date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,49.95,50.4,49.7,49.78,368800.0,40.0637,40.4247,39.8632,39.9274,368800.0
2005-01-03 09:35:00,49.83,49.94,49.65,49.65,49000.0,39.9675,40.0557,39.8231,39.8231,49000.0
2005-01-03 09:40:00,49.65,50.29,49.36,49.38,181900.0,39.8231,40.3364,39.5905,39.6066,181900.0
2005-01-03 09:45:00,49.39,49.45,49.25,49.32,119800.0,39.6146,39.6627,39.5023,39.5584,119800.0
2005-01-03 09:50:00,49.26,49.5,49.23,49.42,151300.0,39.5103,39.7028,39.4862,39.6386,151300.0
2005-01-03 09:55:00,49.45,49.47,49.29,49.29,128500.0,39.6627,39.6787,39.5344,39.5344,128500.0
2005-01-03 10:00:00,49.3,49.49,49.23,49.24,61300.0,39.5424,39.6948,39.4862,39.4943,61300.0
2005-01-03 10:05:00,49.23,49.23,49.11,49.12,36000.0,39.4862,39.4862,39.39,39.398,36000.0
2005-01-03 10:10:00,49.13,49.3,48.95,48.97,105700.0,39.406,39.5424,39.2617,39.2777,105700.0
2005-01-03 10:15:00,48.96,48.99,48.89,48.91,54100.0,39.2697,39.2937,39.2135,39.2296,54100.0
2005-01-03 10:20:00,48.91,48.97,48.87,48.88,33100.0,39.2296,39.2777,39.1975,39.2055,33100.0
2005-01-03 10:25:00,48.89,48.92,48.8,48.81,18900.0,39.2135,39.2376,39.1414,39.1494,18900.0
2005-01-03 10:30:00,48.8,48.81,48.66,48.66,34100.0,39.1414,39.1494,39.0291,39.0291,34100.0
2005-01-03 10:35:00,48.65,48.65,48.54,48.55,35900.0,39.021,39.021,38.9328,38.9408,35900.0
2005-01-03 10:40:00,48.51,48.53,48.39,48.48,80000.0,38.9087,38.9248,38.8125,38.8847,80000.0
2005-01-03 10:45:00,48.48,48.54,48.42,48.51,159000.0,38.8847,38.9328,38.8366,38.9087,159000.0
2005-01-03 10:50:00,48.57,48.57,48.35,48.35,108500.0,38.9569,38.9569,38.7804,38.7804,108500.0
2005-01-03 10:55:00,48.34,48.47,48.33,48.45,46400.0,38.7724,38.8767,38.7644,38.8606,46400.0
2005-01-03 11:00:00,48.45,48.6,48.44,48.47,66300.0,38.8606,38.9809,38.8526,38.8767,66300.0
2005-01-03 11:05:00,48.45,48.75,48.45,48.63,91000.0,38.8606,39.1012,38.8606,39.005,91000.0
2005-01-03 11:10:00,48.63,48.69,48.58,48.59,63900.0,39.005,39.0531,38.9649,38.9729,63900.0
2005-01-03 11:15:00,48.59,48.64,48.55,48.64,31100.0,38.9729,39.013,38.9408,39.013,31100.0
2005-01-03 11:20:00,48.63,48.65,48.6,48.6,60500.0,39.005,39.021,38.9809,38.9809,60500.0
2005-01-03 11:25:00,48.6,48.66,48.6,48.62,15700.0,38.9809,39.0291,38.9809,38.997,15700.0
2005-01-03 11:30:00,48.62,48.7,48.61,48.7,60900.0,38.997,39.0611,38.989,39.0611,60900.0
2005-01-03 11:35:00,48.7,48.74,48.65,48.65,25200.0,39.0611,39.0932,39.021,39.021,25200.0
2005-01-03 11:40:00,48.65,48.79,48.64,48.79,26600.0,39.021,39.1333,39.013,39.1333,26600.0
2005-01-03 11:45:00,48.75,48.8,48.75,48.8,23100.0,39.1012,39.1414,39.1012,39.1414,23100.0
2005-01-03 11:50:00,48.8,48.88,48.79,48.88,52700.0,39.1414,39.2055,39.1333,39.2055,52700.0
2005-01-03 11:55:00,48.89,48.96,48.88,48.96,39000.0,39.2135,39.2697,39.2055,39.2697,39000.0
2005-01-03 12:00:00,48.96,48.96,48.83,48.83,26800.0,39.2697,39.2697,39.1654,39.1654,26800.0
2005-01-03 12:05:00,48.83,48.86,48.77,48.77,48700.0,39.1654,39.1895,39.1173,39.1173,48700.0
2005-01-03 12:10:00,48.77,48.78,48.72,48.74,29500.0,39.1173,39.1253,39.0772,39.0932,29500.0
2005-01-03 12:15:00,48.74,48.79,48.74,48.79,16900.0,39.0932,39.1333,39.0932,39.1333,16900.0
2005-01-03 12:20:00,48.79,48.79,48.71,48.73,16600.0,39.1333,39.1333,39.0692,39.0852,16600.0
2005-01-03 12:25:00,48.72,48.85,48.71,48.81,44700.0,39.0772,39.1815,39.0692,39.1494,44700.0
2005-01-03 12:30:00,48.81,48.81,48.75,48.76,9900.0,39.1494,39.1494,39.1012,39.1093,9900.0
2005-01-03 12:35:00,48.76,48.76,48.72,48.74,24200.0,39.1093,39.1093,39.0772,39.0932,24200.0
2005-01-03 12:40:00,48.75,48.78,48.74,48.74,16800.0,39.1012,39.1253,39.0932,39.0932,16800.0
2005-01-03 12:45:00,48.75,48.76,48.74,48.76,18400.0,39.1012,39.1093,39.0932,39.1093,18400.0
2005-01-03 12:50:00,48.75,48.76,48.72,48.72,10200.0,39.1012,39.1093,39.0772,39.0772,10200.0
2005-01-03 12:55:00,48.72,48.72,48.7,48.7,3600.0,39.0772,39.0772,39.0611,39.0611,3600.0
2005-01-03 13:00:00,48.7,48.77,48.67,48.74,36500.0,39.0611,39.1173,39.0371,39.0932,36500.0
2005-01-03 13:05:00,48.73,48.73,48.65,48.65,32700.0,39.0852,39.0852,39.021,39.021,32700.0
2005-01-03 13:10:00,48.65,48.65,48.6,48.6,16500.0,39.021,39.021,38.9809,38.9809,16500.0
2005-01-03 13:15:00,48.6,48.61,48.58,48.59,40500.0,38.9809,38.989,38.9649,38.9729,40500.0
2005-01-03 13:20:00,48.58,48.59,48.52,48.53,8200.0,38.9649,38.9729,38.9168,38.9248,8200.0
2005-01-03 13:25:00,48.53,48.56,48.5,48.55,75400.0,38.9248,38.9489,38.9007,38.9408,75400.0
2005-01-03 13:30:00,48.55,48.56,48.53,48.54,43200.0,38.9408,38.9489,38.9248,38.9328,43200.0
2005-01-03 13:35:00,48.54,48.54,48.51,48.51,34400.0,38.9328,38.9328,38.9087,38.9087,34400.0
2005-01-03 13:40:00,48.51,48.51,48.45,48.47,59100.0,38.9087,38.9087,38.8606,38.8767,59100.0
2005-01-03 13:45:00,48.46,48.47,48.4,48.4,42400.0,38.8686,38.8767,38.8205,38.8205,42400.0
2005-01-03 13:50:00,48.4,48.41,48.36,48.36,18400.0,38.8205,38.8285,38.7884,38.7884,18400.0
2005-01-03 13:55:00,48.35,48.39,48.3,48.3,54900.0,38.7804,38.8125,38.7403,38.7403,54900.0
2005-01-03 14:00:00,48.33,48.34,48.28,48.28,18700.0,38.7644,38.7724,38.7243,38.7243,18700.0
2005-01-03 14:05:00,48.27,48.28,48.24,48.24,19100.0,38.7162,38.7243,38.6922,38.6922,19100.0
2005-01-03 14:10:00,48.23,48.29,48.22,48.28,15700.0,38.6842,38.7323,38.6761,38.7243,15700.0
2005-01-03 14:15:00,48.28,48.32,48.27,48.28,13300.0,38.7243,38.7564,38.7162,38.7243,13300.0
2005-01-03 14:20:00,48.28,48.31,48.28,48.3,40700.0,38.7243,38.7483,38.7243,38.7403,40700.0
2005-01-03 14:25:00,48.3,48.3,48.22,48.25,26000.0,38.7403,38.7403,38.6761,38.7002,26000.0
2005-01-03 14:30:00,48.24,48.38,48.24,48.38,19000.0,38.6922,38.8045,38.6922,38.8045,19000.0
2005-01-03 14:35:00,48.37,48.41,48.34,48.4,28400.0,38.7965,38.8285,38.7724,38.8205,28400.0
2005-01-03 14:40:00,48.4,48.48,48.4,48.47,32300.0,38.8205,38.8847,38.8205,38.8767,32300.0
2005-01-03 14:45:00,48.47,48.5,48.47,48.48,40100.0,38.8767,38.9007,38.8767,38.8847,40100.0
2005-01-03 14:50:00,48.48,48.52,48.48,48.49,36100.0,38.8847,38.9168,38.8847,38.8927,36100.0
2005-01-03 14:55:00,48.49,48.5,48.4,48.41,72500.0,38.8927,38.9007,38.8205,38.8285,72500.0
2005-01-03 15:00:00,48.42,48.69,48.41,48.63,81800.0,38.8366,39.0531,38.8285,39.005,81800.0
2005-01-03 15:05:00,48.63,48.65,48.52,48.54,33300.0,39.005,39.021,38.9168,38.9328,33300.0
2005-01-03 15:10:00,48.54,48.54,48.45,48.46,41200.0,38.9328,38.9328,38.8606,38.8686,41200.0
2005-01-03 15:15:00,48.45,48.47,48.44,48.44,27900.0,38.8606,38.8767,38.8526,38.8526,27900.0
2005-01-03 15:20:00,48.44,48.53,48.44,48.53,48800.0,38.8526,38.9248,38.8526,38.9248,48800.0
2005-01-03 15:25:00,48.53,48.53,48.4,48.4,40200.0,38.9248,38.9248,38.8205,38.8205,40200.0
2005-01-03 15:30:00,48.41,48.41,48.33,48.33,22500.0,38.8285,38.8285,38.7644,38.7644,22500.0
2005-01-03 15:35:00,48.33,48.33,48.26,48.26,31700.0,38.7644,38.7644,38.7082,38.7082,31700.0
2005-01-03 15:40:00,48.26,48.35,48.26,48.33,36300.0,38.7082,38.7804,38.7082,38.7644,36300.0
2005-01-03 15:45:00,48.34,48.34,48.26,48.27,25200.0,38.7724,38.7724,38.7082,38.7162,25200.0
2005-01-03 15:50:00,48.26,48.26,48.12,48.17,85600.0,38.7082,38.7082,38.5959,38.636,85600.0
2005-01-03 15:55:00,48.2,48.25,48.19,48.25,50100.0,38.6601,38.7002,38.6521,38.7002,50100.0
2005-01-04 09:30:00,48.9,48.93,48.64,48.88,161900.0,39.2216,39.2456,39.013,39.2055,161900.0
2005-01-04 09:35:00,48.94,48.94,48.75,48.77,62400.0,39.2536,39.2536,39.1012,39.1173,62400.0
2005-01-04 09:40:00,48.79,48.79,48.6,48.65,63700.0,39.1333,39.1333,38.9809,39.021,63700.0
2005-01-04 09:45:00,48.65,48.7,48.6,48.66,44200.0,39.021,39.0611,38.9809,39.0291,44200.0
2005-01-04 09:50:00,48.66,48.69,48.6,48.68,45100.0,39.0291,39.0531,38.9809,39.0451,45100.0
2005-01-04 09:55:00,48.67,48.68,48.59,48.6,50700.0,39.0371,39.0451,38.9729,38.9809,50700.0
2005-01-04 10:00:00,48.6,48.65,48.58,48.61,43100.0,38.9809,39.021,38.9649,38.989,43100.0
2005-01-04 10:05:00,48.62,48.8,48.62,48.78,40900.0,38.997,39.1414,38.997,39.1253,40900.0
2005-01-04 10:10:00,48.78,48.79,48.67,48.77,22900.0,39.1253,39.1333,39.0371,39.1173,22900.0
2005-01-04 10:15:00,48.77,48.8,48.74,48.74,55900.0,39.1173,39.1414,39.0932,39.0932,55900.0
2005-01-04 10:20:00,48.74,48.74,48.6,48.6,48600.0,39.0932,39.0932,38.9809,38.9809,48600.0
2005-01-04 10:25:00,48.6,48.63,48.56,48.62,36700.0,38.9809,39.005,38.9489,38.997,36700.0
2005-01-04 10:30:00,48.62,48.69,48.62,48.65,47400.0,38.997,39.0531,38.997,39.021,47400.0
2005-01-04 10:35:00,48.66,48.87,48.66,48.87,75300.0,39.0291,39.1975,39.0291,39.1975,75300.0
2005-01-04 10:40:00,49.0,49.2,48.9,49.03,109000.0,39.3018,39.4622,39.2216,39.3258,109000.0
2005-01-04 10:45:00,49.03,49.04,48.9,48.96,93800.0,39.3258,39.3338,39.2216,39.2697,93800.0
2005-01-04 10:50:00,49.0,49.0,48.93,48.97,54200.0,39.3018,39.3018,39.2456,39.2777,54200.0
2005-01-04 10:55:00,48.97,48.97,48.9,48.94,55000.0,39.2777,39.2777,39.2216,39.2536,55000.0
2005-01-04 11:00:00,48.94,48.96,48.85,48.87,27700.0,39.2536,39.2697,39.1815,39.1975,27700.0
2005-01-04 11:05:00,48.87,48.87,48.75,48.79,21200.0,39.1975,39.1975,39.1012,39.1333,21200.0
2005-01-04 11:10:00,48.78,48.86,48.78,48.85,73500.0,39.1253,39.1895,39.1253,39.1815,73500.0
2005-01-04 11:15:00,48.85,48.86,48.8,48.86,23100.0,39.1815,39.1895,39.1414,39.1895,23100.0
2005-01-04 11:20:00,48.86,48.87,48.85,48.85,10900.0,39.1895,39.1975,39.1815,39.1815,10900.0
2005-01-04 11:25:00,48.85,49.06,48.8,49.05,39200.0,39.1815,39.3499,39.1414,39.3419,39200.0
2005-01-04 11:30:00,49.04,49.09,48.97,49.09,24900.0,39.3338,39.374,39.2777,39.374,24900.0
2005-01-04 11:35:00,49.09,49.2,49.09,49.2,21400.0,39.374,39.4622,39.374,39.4622,21400.0
2005-01-04 11:40:00,49.19,49.2,49.11,49.12,13400.0,39.4542,39.4622,39.39,39.398,13400.0
2005-01-04 11:45:00,49.12,49.12,49.06,49.08,19300.0,39.398,39.398,39.3499,39.3659,19300.0
2005-01-04 11:50:00,49.2,49.24,49.11,49.22,51400.0,39.4622,39.4943,39.39,39.4782,51400.0
2005-01-04 11:55:00,49.22,49.31,49.2,49.27,23600.0,39.4782,39.5504,39.4622,39.5183,23600.0
2005-01-04 12:00:00,49.27,49.34,49.23,49.25,43500.0,39.5183,39.5745,39.4862,39.5023,43500.0
2005-01-04 12:05:00,49.26,49.29,49.2,49.23,55600.0,39.5103,39.5344,39.4622,39.4862,55600.0
2005-01-04 12:10:00,49.22,49.23,49.06,49.06,18200.0,39.4782,39.4862,39.3499,39.3499,18200.0
2005-01-04 12:15:00,49.06,49.09,49.0,49.0,42500.0,39.3499,39.374,39.3018,39.3018,42500.0
2005-01-04 12:20:00,49.01,49.02,48.96,48.97,37500.0,39.3098,39.3178,39.2697,39.2777,37500.0
2005-01-04 12:25:00,48.97,49.01,48.95,49.0,18500.0,39.2777,39.3098,39.2617,39.3018,18500.0
2005-01-04 12:30:00,48.99,49.03,48.98,49.02,42200.0,39.2937,39.3258,39.2857,39.3178,42200.0
2005-01-04 12:35:00,49.02,49.02,48.95,48.98,16400.0,39.3178,39.3178,39.2617,39.2857,16400.0
2005-01-04 12:40:00,48.99,49.0,48.94,48.98,35200.0,39.2937,39.3018,39.2536,39.2857,35200.0
2005-01-04 12:45:00,48.98,49.08,48.98,49.05,58400.0,39.2857,39.3659,39.2857,39.3419,58400.0
2005-01-04 12:50:00,49.06,49.1,49.05,49.07,39200.0,39.3499,39.382,39.3419,39.3579,39200.0
2005-01-04 12:55:00,49.08,49.1,49.07,49.09,26500.0,39.3659,39.382,39.3579,39.374,26500.0
2005-01-04 13:00:00,49.09,49.19,49.08,49.18,36200.0,39.374,39.4542,39.3659,39.4461,36200.0
2005-01-04 13:05:00,49.18,49.22,49.17,49.17,32800.0,39.4461,39.4782,39.4381,39.4381,32800.0
2005-01-04 13:10:00,49.18,49.25,49.17,49.25,43200.0,39.4461,39.5023,39.4381,39.5023,43200.0
2005-01-04 13:15:00,49.24,49.31,49.23,49.31,38600.0,39.4943,39.5504,39.4862,39.5504,38600.0
2005-01-04 13:20:00,49.31,49.34,49.22,49.22,35600.0,39.5504,39.5745,39.4782,39.4782,35600.0
2005-01-04 13:25:00,49.22,49.27,49.15,49.27,48300.0,39.4782,39.5183,39.4221,39.5183,48300.0
2005-01-04 13:30:00,49.28,49.28,49.23,49.23,18800.0,39.5263,39.5263,39.4862,39.4862,18800.0
2005-01-04 13:35:00,49.24,49.24,49.2,49.24,14000.0,39.4943,39.4943,39.4622,39.4943,14000.0
2005-01-04 13:40:00,49.23,49.24,49.2,49.23,22500.0,39.4862,39.4943,39.4622,39.4862,22500.0
2005-01-04 13:45:00,49.24,49.26,49.23,49.23,14200.0,39.4943,39.5103,39.4862,39.4862,14200.0
2005-01-04 13:50:00,49.23,49.31,49.23,49.29,22500.0,39.4862,39.5504,39.4862,39.5344,22500.0
2005-01-04 13:55:00,49.3,49.3,49.25,49.25,15100.0,39.5424,39.5424,39.5023,39.5023,15100.0
2005-01-04 14:00:00,49.25,49.26,49.21,49.26,42200.0,39.5023,39.5103,39.4702,39.5103,42200.0
2005-01-04 14:05:00,49.27,49.3,49.27,49.29,54800.0,39.5183,39.5424,39.5183,39.5344,54800.0
2005-01-04 14:10:00,49.3,49.3,49.26,49.27,88800.0,39.5424,39.5424,39.5103,39.5183,88800.0
2005-01-04 14:15:00,49.28,49.37,49.28,49.33,26500.0,39.5263,39.5985,39.5263,39.5665,26500.0
2005-01-04 14:20:00,49.29,49.35,49.25,49.28,49400.0,39.5344,39.5825,39.5023,39.5263,49400.0
2005-01-04 14:25:00,49.28,49.28,49.2,49.27,44000.0,39.5263,39.5263,39.4622,39.5183,44000.0
2005-01-04 14:30:00,49.26,49.28,49.21,49.22,57500.0,39.5103,39.5263,39.4702,39.4782,57500.0
2005-01-04 14:35:00,49.21,49.21,49.09,49.13,51700.0,39.4702,39.4702,39.374,39.406,51700.0
2005-01-04 14:40:00,49.14,49.17,49.11,49.12,32700.0,39.4141,39.4381,39.39,39.398,32700.0
2005-01-04 14:45:00,49.12,49.19,49.09,49.18,71200.0,39.398,39.4542,39.374,39.4461,71200.0
2005-01-04 14:50:00,49.19,49.2,49.14,49.17,57400.0,39.4542,39.4622,39.4141,39.4381,57400.0
2005-01-04 14:55:00,49.17,49.22,49.17,49.17,81400.0,39.4381,39.4782,39.4381,39.4381,81400.0
2005-01-04 15:00:00,49.19,49.19,49.11,49.11,48000.0,39.4542,39.4542,39.39,39.39,48000.0
2005-01-04 15:05:00,49.1,49.11,49.06,49.06,47500.0,39.382,39.39,39.3499,39.3499,47500.0
2005-01-04 15:10:00,49.06,49.07,49.05,49.05,26300.0,39.3499,39.3579,39.3419,39.3419,26300.0
2005-01-04 15:15:00,49.06,49.06,49.03,49.05,48200.0,39.3499,39.3499,39.3258,39.3419,48200.0
2005-01-04 15:20:00,49.05,49.05,48.92,48.95,61100.0,39.3419,39.3419,39.2376,39.2617,61100.0
2005-01-04 15:25:00,48.95,48.98,48.94,48.96,30800.0,39.2617,39.2857,39.2536,39.2697,30800.0
2005-01-04 15:30:00,48.95,49.0,48.94,48.99,39700.0,39.2617,39.3018,39.2536,39.2937,39700.0
2005-01-04 15:35:00,49.0,49.03,48.97,48.98,51000.0,39.3018,39.3258,39.2777,39.2857,51000.0
2005-01-04 15:40:00,48.98,49.0,48.97,49.0,44000.0,39.2857,39.3018,39.2777,39.3018,44000.0
2005-01-04 15:45:00,49.0,49.11,48.97,48.98,73300.0,39.3018,39.39,39.2777,39.2857,73300.0
2005-01-04 15:50:00,48.98,49.0,48.97,48.97,53700.0,39.2857,39.3018,39.2777,39.2777,53700.0
2005-01-04 15:55:00,48.98,48.98,48.89,48.89,66900.0,39.2857,39.2857,39.2135,39.2135,66900.0
2005-01-05 09:30:00,49.0,49.1,48.97,49.1,32900.0,39.3018,39.382,39.2777,39.382,32900.0
2005-01-05 09:35:00,49.1,49.11,48.9,48.91,28100.0,39.382,39.39,39.2216,39.2296,28100.0
2005-01-05 09:40:00,48.9,49.09,48.9,49.03,24200.0,39.2216,39.374,39.2216,39.3258,24200.0
2005-01-05 09:45:00,49.02,49.09,49.0,49.09,44200.0,39.3178,39.374,39.3018,39.374,44200.0
2005-01-05 09:50:00,49.1,49.29,49.03,49.03,25100.0,39.382,39.5344,39.3258,39.3258,25100.0
2005-01-05 09:55:00,49.04,49.27,49.04,49.09,14800.0,39.3338,39.5183,39.3338,39.374,14800.0
2005-01-05 10:00:00,49.04,49.21,49.04,49.04,23600.0,39.3338,39.4702,39.3338,39.3338,23600.0
2005-01-05 10:05:00,49.16,49.2,49.08,49.14,22000.0,39.4301,39.4622,39.3659,39.4141,22000.0
2005-01-05 10:10:00,49.18,49.19,49.04,49.14,60300.0,39.4461,39.4542,39.3338,39.4141,60300.0
2005-01-05 10:15:00,49.14,49.14,49.07,49.12,43800.0,39.4141,39.4141,39.3579,39.398,43800.0
2005-01-05 10:20:00,49.12,49.24,49.11,49.23,129800.0,39.398,39.4943,39.39,39.4862,129800.0
2005-01-05 10:25:00,49.23,49.26,49.21,49.22,42400.0,39.4862,39.5103,39.4702,39.4782,42400.0
2005-01-05 10:30:00,49.2,49.22,49.11,49.2,31300.0,39.4622,39.4782,39.39,39.4622,31300.0
2005-01-05 10:35:00,49.2,49.5,49.16,49.36,83800.0,39.4622,39.7028,39.4301,39.5905,83800.0
2005-01-05 10:40:00,49.32,49.39,49.29,49.37,55600.0,39.5584,39.6146,39.5344,39.5985,55600.0
2005-01-05 10:45:00,49.36,49.43,49.36,49.37,42900.0,39.5905,39.6467,39.5905,39.5985,42900.0
2005-01-05 10:50:00,49.37,49.37,49.35,49.37,31400.0,39.5985,39.5985,39.5825,39.5985,31400.0
2005-01-05 10:55:00,49.39,49.42,49.3,49.31,103400.0,39.6146,39.6386,39.5424,39.5504,103400.0
2005-01-05 11:00:00,49.3,49.38,49.3,49.3,45300.0,39.5424,39.6066,39.5424,39.5424,45300.0
2005-01-05 11:05:00,49.31,49.31,49.25,49.25,45700.0,39.5504,39.5504,39.5023,39.5023,45700.0
2005-01-05 11:10:00,49.26,49.32,49.26,49.32,22600.0,39.5103,39.5584,39.5103,39.5584,22600.0
2005-01-05 11:15:00,49.32,49.43,49.32,49.4,11800.0,39.5584,39.6467,39.5584,39.6226,11800.0
2005-01-05 11:20:00,49.44,49.46,49.3,49.33,33200.0,39.6547,39.6707,39.5424,39.5665,33200.0
2005-01-05 11:25:00,49.32,49.36,49.27,49.34,17900.0,39.5584,39.5905,39.5183,39.5745,17900.0
2005-01-05 11:30:00,49.34,49.4,49.29,49.29,27500.0,39.5745,39.6226,39.5344,39.5344,27500.0
2005-01-05 11:35:00,49.29,49.33,49.26,49.28,27600.0,39.5344,39.5665,39.5103,39.5263,27600.0
2005-01-05 11:40:00,49.28,49.34,49.27,49.32,30400.0,39.5263,39.5745,39.5183,39.5584,30400.0
2005-01-05 11:45:00,49.33,49.38,49.29,49.31,27200.0,39.5665,39.6066,39.5344,39.5504,27200.0
2005-01-05 11:50:00,49.32,49.32,49.28,49.31,8100.0,39.5584,39.5584,39.5263,39.5504,8100.0
2005-01-05 11:55:00,49.3,49.37,49.28,49.29,27600.0,39.5424,39.5985,39.5263,39.5344,27600.0
2005-01-05 12:00:00,49.3,49.3,49.24,49.25,13100.0,39.5424,39.5424,39.4943,39.5023,13100.0
2005-01-05 12:05:00,49.25,49.25,49.21,49.24,30700.0,39.5023,39.5023,39.4702,39.4943,30700.0
2005-01-05 12:10:00,49.22,49.3,49.22,49.29,46200.0,39.4782,39.5424,39.4782,39.5344,46200.0
2005-01-05 12:15:00,49.29,49.3,49.24,49.24,21900.0,39.5344,39.5424,39.4943,39.4943,21900.0
2005-01-05 12:20:00,49.24,49.35,49.22,49.35,27900.0,39.4943,39.5825,39.4782,39.5825,27900.0
2005-01-05 12:25:00,49.35,49.39,49.31,49.31,38400.0,39.5825,39.6146,39.5504,39.5504,38400.0
2005-01-05 12:30:00,49.31,49.33,49.29,49.29,30000.0,39.5504,39.5665,39.5344,39.5344,30000.0
2005-01-05 12:35:00,49.29,49.3,49.26,49.27,29600.0,39.5344,39.5424,39.5103,39.5183,29600.0
2005-01-05 12:40:00,49.27,49.33,49.26,49.33,29800.0,39.5183,39.5665,39.5103,39.5665,29800.0
2005-01-05 12:45:00,49.33,49.37,49.32,49.36,41100.0,39.5665,39.5985,39.5584,39.5905,41100.0
2005-01-05 12:50:00,49.36,49.37,49.32,49.34,14700.0,39.5905,39.5985,39.5584,39.5745,14700.0
2005-01-05 12:55:00,49.34,49.35,49.29,49.34,18300.0,39.5745,39.5825,39.5344,39.5745,18300.0
2005-01-05 13:00:00,49.34,49.35,49.32,49.35,24600.0,39.5745,39.5825,39.5584,39.5825,24600.0
2005-01-05 13:05:00,49.35,49.38,49.32,49.32,19300.0,39.5825,39.6066,39.5584,39.5584,19300.0
2005-01-05 13:10:00,49.32,49.34,49.29,49.29,7900.0,39.5584,39.5745,39.5344,39.5344,7900.0
2005-01-05 13:15:00,49.29,49.34,49.29,49.32,18600.0,39.5344,39.5745,39.5344,39.5584,18600.0
2005-01-05 13:20:00,49.32,49.43,49.31,49.38,26300.0,39.5584,39.6467,39.5504,39.6066,26300.0
2005-01-05 13:25:00,49.36,49.37,49.28,49.34,11900.0,39.5905,39.5985,39.5263,39.5745,11900.0
2005-01-05 13:30:00,49.34,49.34,49.32,49.33,12000.0,39.5745,39.5745,39.5584,39.5665,12000.0
2005-01-05 13:35:00,49.33,49.41,49.33,49.33,20400.0,39.5665,39.6306,39.5665,39.5665,20400.0
2005-01-05 13:40:00,49.33,49.34,49.28,49.28,8800.0,39.5665,39.5745,39.5263,39.5263,8800.0
2005-01-05 13:45:00,49.29,49.36,49.28,49.36,15600.0,39.5344,39.5905,39.5263,39.5905,15600.0
2005-01-05 13:50:00,49.36,49.36,49.31,49.35,16000.0,39.5905,39.5905,39.5504,39.5825,16000.0
2005-01-05 13:55:00,49.35,49.35,49.31,49.32,15100.0,39.5825,39.5825,39.5504,39.5584,15100.0
2005-01-05 14:00:00,49.32,49.36,49.32,49.35,23500.0,39.5584,39.5905,39.5584,39.5825,23500.0
2005-01-05 14:05:00,49.34,49.34,49.3,49.34,15300.0,39.5745,39.5745,39.5424,39.5745,15300.0
2005-01-05 14:10:00,49.35,49.38,49.33,49.34,36200.0,39.5825,39.6066,39.5665,39.5745,36200.0
2005-01-05 14:15:00,49.35,49.37,49.34,49.36,15700.0,39.5825,39.5985,39.5745,39.5905,15700.0
2005-01-05 14:20:00,49.36,49.37,49.31,49.32,61300.0,39.5905,39.5985,39.5504,39.5584,61300.0
2005-01-05 14:25:00,49.34,49.35,49.32,49.35,42000.0,39.5745,39.5825,39.5584,39.5825,42000.0
2005-01-05 14:30:00,49.35,49.44,49.34,49.44,58100.0,39.5825,39.6547,39.5745,39.6547,58100.0
2005-01-05 14:35:00,49.43,49.43,49.39,49.41,22800.0,39.6467,39.6467,39.6146,39.6306,22800.0
2005-01-05 14:40:00,49.4,49.41,49.33,49.33,20700.0,39.6226,39.6306,39.5665,39.5665,20700.0
2005-01-05 14:45:00,49.33,49.43,49.33,49.4,44300.0,39.5665,39.6467,39.5665,39.6226,44300.0
2005-01-05 14:50:00,49.4,49.41,49.36,49.41,16300.0,39.6226,39.6306,39.5905,39.6306,16300.0
2005-01-05 14:55:00,49.41,49.43,49.4,49.41,27000.0,39.6306,39.6467,39.6226,39.6306,27000.0
2005-01-05 15:00:00,49.41,49.44,49.38,49.41,32700.0,39.6306,39.6547,39.6066,39.6306,32700.0
2005-01-05 15:05:00,49.42,49.47,49.42,49.46,47700.0,39.6386,39.6787,39.6386,39.6707,47700.0
2005-01-05 15:10:00,49.47,49.52,49.46,49.48,34700.0,39.6787,39.7188,39.6707,39.6868,34700.0
2005-01-05 15:15:00,49.49,49.49,49.4,49.4,38900.0,39.6948,39.6948,39.6226,39.6226,38900.0
2005-01-05 15:20:00,49.4,49.41,49.33,49.35,70500.0,39.6226,39.6306,39.5665,39.5825,70500.0
2005-01-05 15:25:00,49.35,49.42,49.34,49.35,75400.0,39.5825,39.6386,39.5745,39.5825,75400.0
2005-01-05 15:30:00,49.35,49.36,49.25,49.26,60600.0,39.5825,39.5905,39.5023,39.5103,60600.0
2005-01-05 15:35:00,49.27,49.3,49.24,49.28,51900.0,39.5183,39.5424,39.4943,39.5263,51900.0
2005-01-05 15:40:00,49.29,49.29,49.21,49.22,67100.0,39.5344,39.5344,39.4702,39.4782,67100.0
2005-01-05 15:45:00,49.21,49.21,49.11,49.12,61200.0,39.4702,39.4702,39.39,39.398,61200.0
2005-01-05 15:50:00,49.12,49.12,48.95,48.96,80800.0,39.398,39.398,39.2617,39.2697,80800.0
2005-01-05 15:55:00,48.95,48.99,48.93,48.96,81700.0,39.2617,39.2937,39.2456,39.2697,81700.0
2005-01-06 09:30:00,49.15,49.15,49.03,49.05,41400.0,39.4221,39.4221,39.3258,39.3419,41400.0
2005-01-06 09:35:00,49.03,49.04,49.01,49.02,37000.0,39.3258,39.3338,39.3098,39.3178,37000.0
2005-01-06 09:40:00,49.01,49.02,48.92,48.97,19600.0,39.3098,39.3178,39.2376,39.2777,19600.0
2005-01-06 09:45:00,48.98,49.0,48.94,48.94,15500.0,39.2857,39.3018,39.2536,39.2536,15500.0
2005-01-06 09:50:00,48.94,48.94,48.89,48.89,26800.0,39.2536,39.2536,39.2135,39.2135,26800.0
2005-01-06 09:55:00,48.9,48.95,48.87,48.95,53400.0,39.2216,39.2617,39.1975,39.2617,53400.0
2005-01-06 10:00:00,48.95,48.95,48.87,48.89,75000.0,39.2617,39.2617,39.1975,39.2135,75000.0
2005-01-06 10:05:00,48.89,48.89,48.76,48.84,50100.0,39.2135,39.2135,39.1093,39.1734,50100.0
2005-01-06 10:10:00,48.84,48.9,48.84,48.9,60300.0,39.1734,39.2216,39.1734,39.2216,60300.0
2005-01-06 10:15:00,48.9,48.9,48.86,48.86,19700.0,39.2216,39.2216,39.1895,39.1895,19700.0
2005-01-06 10:20:00,48.86,48.88,48.77,48.87,17600.0,39.1895,39.2055,39.1173,39.1975,17600.0
2005-01-06 10:25:00,48.86,48.9,48.81,48.82,22100.0,39.1895,39.2216,39.1494,39.1574,22100.0
2005-01-06 10:30:00,48.81,48.83,48.67,48.71,23400.0,39.1494,39.1654,39.0371,39.0692,23400.0
2005-01-06 10:35:00,48.71,48.8,48.7,48.76,16400.0,39.0692,39.1414,39.0611,39.1093,16400.0
2005-01-06 10:40:00,48.77,48.77,48.74,48.76,7800.0,39.1173,39.1173,39.0932,39.1093,7800.0
2005-01-06 10:45:00,48.77,48.9,48.76,48.82,19100.0,39.1173,39.2216,39.1093,39.1574,19100.0
2005-01-06 10:50:00,48.83,48.86,48.72,48.75,17800.0,39.1654,39.1895,39.0772,39.1012,17800.0
2005-01-06 10:55:00,48.73,48.75,48.62,48.63,10900.0,39.0852,39.1012,38.997,39.005,10900.0
2005-01-06 11:00:00,48.65,48.66,48.25,48.54,27600.0,39.021,39.0291,38.7002,38.9328,27600.0
2005-01-06 11:05:00,48.54,48.68,48.51,48.68,21100.0,38.9328,39.0451,38.9087,39.0451,21100.0
2005-01-06 11:10:00,48.67,48.76,48.66,48.72,14100.0,39.0371,39.1093,39.0291,39.0772,14100.0
2005-01-06 11:15:00,48.72,48.75,48.71,48.73,10200.0,39.0772,39.1012,39.0692,39.0852,10200.0
2005-01-06 11:20:00,48.73,48.83,48.73,48.8,9100.0,39.0852,39.1654,39.0852,39.1414,9100.0
2005-01-06 11:25:00,48.8,48.8,48.72,48.73,17900.0,39.1414,39.1414,39.0772,39.0852,17900.0
2005-01-06 11:30:00,48.74,48.87,48.74,48.83,13000.0,39.0932,39.1975,39.0932,39.1654,13000.0
2005-01-06 11:35:00,48.83,48.85,48.74,48.74,12100.0,39.1654,39.1815,39.0932,39.0932,12100.0
2005-01-06 11:40:00,48.74,48.74,48.7,48.71,11300.0,39.0932,39.0932,39.0611,39.0692,11300.0
2005-01-06 11:45:00,48.71,48.85,48.71,48.84,9800.0,39.0692,39.1815,39.0692,39.1734,9800.0
2005-01-06 11:50:00,48.84,48.86,48.74,48.84,21500.0,39.1734,39.1895,39.0932,39.1734,21500.0
2005-01-06 11:55:00,48.85,48.86,48.79,48.8,22600.0,39.1815,39.1895,39.1333,39.1414,22600.0
2005-01-06 12:00:00,48.8,48.84,48.8,48.83,9500.0,39.1414,39.1734,39.1414,39.1654,9500.0
2005-01-06 12:05:00,48.83,48.88,48.82,48.82,26900.0,39.1654,39.2055,39.1574,39.1574,26900.0
2005-01-06 12:10:00,48.8,48.8,48.73,48.76,3700.0,39.1414,39.1414,39.0852,39.1093,3700.0
2005-01-06 12:15:00,48.76,48.85,48.76,48.82,9500.0,39.1093,39.1815,39.1093,39.1574,9500.0
2005-01-06 12:20:00,48.85,48.89,48.85,48.86,27300.0,39.1815,39.2135,39.1815,39.1895,27300.0
2005-01-06 12:25:00,48.86,48.9,48.83,48.87,24900.0,39.1895,39.2216,39.1654,39.1975,24900.0
2005-01-06 12:30:00,48.87,48.89,48.85,48.85,10200.0,39.1975,39.2135,39.1815,39.1815,10200.0
2005-01-06 12:35:00,48.85,48.85,48.81,48.81,4100.0,39.1815,39.1815,39.1494,39.1494,4100.0
2005-01-06 12:40:00,48.82,48.84,48.8,48.84,11400.0,39.1574,39.1734,39.1414,39.1734,11400.0
2005-01-06 12:45:00,48.84,48.85,48.83,48.84,3600.0,39.1734,39.1815,39.1654,39.1734,3600.0
2005-01-06 12:50:00,48.82,48.85,48.82,48.84,6600.0,39.1574,39.1815,39.1574,39.1734,6600.0
2005-01-06 12:55:00,48.84,48.84,48.73,48.73,18300.0,39.1734,39.1734,39.0852,39.0852,18300.0
2005-01-06 13:00:00,48.73,48.76,48.7,48.76,14500.0,39.0852,39.1093,39.0611,39.1093,14500.0
2005-01-06 13:05:00,48.77,48.78,48.68,48.71,9100.0,39.1173,39.1253,39.0451,39.0692,9100.0
2005-01-06 13:10:00,48.71,48.8,48.71,48.8,9700.0,39.0692,39.1414,39.0692,39.1414,9700.0
2005-01-06 13:15:00,48.79,48.8,48.67,48.74,16800.0,39.1333,39.1414,39.0371,39.0932,16800.0
2005-01-06 13:20:00,48.75,48.89,48.73,48.89,12000.0,39.1012,39.2135,39.0852,39.2135,12000.0
2005-01-06 13:25:00,48.9,48.9,48.79,48.82,13900.0,39.2216,39.2216,39.1333,39.1574,13900.0
2005-01-06 13:30:00,48.82,48.82,48.81,48.81,8800.0,39.1574,39.1574,39.1494,39.1494,8800.0
2005-01-06 13:35:00,48.81,48.84,48.77,48.84,16400.0,39.1494,39.1734,39.1173,39.1734,16400.0
2005-01-06 13:40:00,48.84,48.85,48.8,48.84,8400.0,39.1734,39.1815,39.1414,39.1734,8400.0
2005-01-06 13:45:00,48.82,48.87,48.79,48.87,11200.0,39.1574,39.1975,39.1333,39.1975,11200.0
2005-01-06 13:50:00,48.87,48.95,48.85,48.95,11400.0,39.1975,39.2617,39.1815,39.2617,11400.0
2005-01-06 13:55:00,48.95,48.96,48.92,48.93,7200.0,39.2617,39.2697,39.2376,39.2456,7200.0
2005-01-06 14:00:00,48.93,48.93,48.77,48.81,24900.0,39.2456,39.2456,39.1173,39.1494,24900.0
2005-01-06 14:05:00,48.81,48.89,48.79,48.89,9300.0,39.1494,39.2135,39.1333,39.2135,9300.0
2005-01-06 14:10:00,48.88,48.89,48.79,48.82,9800.0,39.2055,39.2135,39.1333,39.1574,9800.0
2005-01-06 14:15:00,48.81,48.86,48.77,48.82,9900.0,39.1494,39.1895,39.1173,39.1574,9900.0
2005-01-06 14:20:00,48.82,48.84,48.78,48.79,10300.0,39.1574,39.1734,39.1253,39.1333,10300.0
2005-01-06 14:25:00,48.78,48.79,48.78,48.79,5000.0,39.1253,39.1333,39.1253,39.1333,5000.0
2005-01-06 14:30:00,48.79,48.87,48.79,48.87,19400.0,39.1333,39.1975,39.1333,39.1975,19400.0
2005-01-06 14:35:00,48.85,48.88,48.83,48.86,14300.0,39.1815,39.2055,39.1654,39.1895,14300.0
2005-01-06 14:40:00,48.86,48.88,48.84,48.86,19100.0,39.1895,39.2055,39.1734,39.1895,19100.0
2005-01-06 14:45:00,48.86,48.97,48.85,48.97,26300.0,39.1895,39.2777,39.1815,39.2777,26300.0
2005-01-06 14:50:00,48.96,48.96,48.93,48.95,6400.0,39.2697,39.2697,39.2456,39.2617,6400.0
2005-01-06 14:55:00,48.95,48.95,48.86,48.88,20200.0,39.2617,39.2617,39.1895,39.2055,20200.0
2005-01-06 15:00:00,48.88,48.91,48.83,48.84,25600.0,39.2055,39.2296,39.1654,39.1734,25600.0
2005-01-06 15:05:00,48.81,48.87,48.78,48.85,13600.0,39.1494,39.1975,39.1253,39.1815,13600.0
2005-01-06 15:10:00,48.85,48.85,48.73,48.73,16800.0,39.1815,39.1815,39.0852,39.0852,16800.0
2005-01-06 15:15:00,48.73,48.73,48.54,48.56,37500.0,39.0852,39.0852,38.9328,38.9489,37500.0
2005-01-06 15:20:00,48.56,48.58,48.52,48.55,41200.0,38.9489,38.9649,38.9168,38.9408,41200.0
2005-01-06 15:25:00,48.54,48.56,48.5,48.5,56600.0,38.9328,38.9489,38.9007,38.9007,56600.0
2005-01-06 15:30:00,48.5,48.57,48.5,48.57,26000.0,38.9007,38.9569,38.9007,38.9569,26000.0
2005-01-06 15:35:00,48.57,48.66,48.56,48.65,67700.0,38.9569,39.0291,38.9489,39.021,67700.0
2005-01-06 15:40:00,48.64,48.68,48.6,48.6,33600.0,39.013,39.0451,38.9809,38.9809,33600.0
2005-01-06 15:45:00,48.61,48.73,48.59,48.71,50500.0,38.989,39.0852,38.9729,39.0692,50500.0
2005-01-06 15:50:00,48.72,48.72,48.69,48.7,20300.0,39.0772,39.0772,39.0531,39.0611,20300.0
2005-01-06 15:55:00,48.71,48.71,48.6,48.65,65600.0,39.0692,39.0692,38.9809,39.021,65600.0
2005-01-07 09:30:00,48.75,48.91,48.7,48.91,33300.0,39.1012,39.2296,39.0611,39.2296,33300.0
2005-01-07 09:35:00,48.9,49.0,48.8,48.83,21300.0,39.2216,39.3018,39.1414,39.1654,21300.0
2005-01-07 09:40:00,48.93,48.98,48.92,48.94,12600.0,39.2456,39.2857,39.2376,39.2536,12600.0
2005-01-07 09:45:00,48.94,49.0,48.88,48.96,8500.0,39.2536,39.3018,39.2055,39.2697,8500.0
2005-01-07 09:50:00,48.95,49.0,48.87,48.94,21600.0,39.2617,39.3018,39.1975,39.2536,21600.0
2005-01-07 09:55:00,48.94,48.96,48.91,48.92,42700.0,39.2536,39.2697,39.2296,39.2376,42700.0
2005-01-07 10:00:00,48.92,49.02,48.92,48.97,48200.0,39.2376,39.3178,39.2376,39.2777,48200.0
2005-01-07 10:05:00,48.97,48.98,48.94,48.95,65400.0,39.2777,39.2857,39.2536,39.2617,65400.0
2005-01-07 10:10:00,48.94,48.95,48.8,48.83,34800.0,39.2536,39.2617,39.1414,39.1654,34800.0
2005-01-07 10:15:00,48.83,48.83,48.66,48.78,39200.0,39.1654,39.1654,39.0291,39.1253,39200.0
2005-01-07 10:20:00,48.8,48.86,48.78,48.78,33300.0,39.1414,39.1895,39.1253,39.1253,33300.0
2005-01-07 10:25:00,48.77,48.78,48.64,48.71,14000.0,39.1173,39.1253,39.013,39.0692,14000.0
2005-01-07 10:30:00,48.71,48.85,48.71,48.85,31600.0,39.0692,39.1815,39.0692,39.1815,31600.0
2005-01-07 10:35:00,48.84,48.98,48.7,48.72,45800.0,39.1734,39.2857,39.0611,39.0772,45800.0
2005-01-07 10:40:00,48.72,48.72,48.52,48.63,35400.0,39.0772,39.0772,38.9168,39.005,35400.0
2005-01-07 10:45:00,48.69,48.84,48.67,48.84,23700.0,39.0531,39.1734,39.0371,39.1734,23700.0
2005-01-07 10:50:00,48.84,48.86,48.78,48.81,7400.0,39.1734,39.1895,39.1253,39.1494,7400.0
2005-01-07 10:55:00,48.82,48.86,48.68,48.68,11400.0,39.1574,39.1895,39.0451,39.0451,11400.0
2005-01-07 11:00:00,48.67,48.68,48.66,48.67,30100.0,39.0371,39.0451,39.0291,39.0371,30100.0
2005-01-07 11:05:00,48.66,48.8,48.65,48.68,31400.0,39.0291,39.1414,39.021,39.0451,31400.0
2005-01-07 11:10:00,48.67,48.77,48.67,48.7,6000.0,39.0371,39.1173,39.0371,39.0611,6000.0
2005-01-07 11:15:00,48.71,48.73,48.67,48.69,5100.0,39.0692,39.0852,39.0371,39.0531,5100.0
2005-01-07 11:20:00,48.7,48.7,48.64,48.68,19000.0,39.0611,39.0611,39.013,39.0451,19000.0
2005-01-07 11:25:00,48.68,48.8,48.68,48.79,13800.0,39.0451,39.1414,39.0451,39.1333,13800.0
2005-01-07 11:30:00,48.79,48.89,48.79,48.84,12800.0,39.1333,39.2135,39.1333,39.1734,12800.0
2005-01-07 11:35:00,48.84,48.85,48.76,48.82,10900.0,39.1734,39.1815,39.1093,39.1574,10900.0
2005-01-07 11:40:00,48.81,48.82,48.73,48.74,9700.0,39.1494,39.1574,39.0852,39.0932,9700.0
2005-01-07 11:45:00,48.72,48.72,48.66,48.68,7800.0,39.0772,39.0772,39.0291,39.0451,7800.0
2005-01-07 11:50:00,48.68,48.7,48.65,48.67,2600.0,39.0451,39.0611,39.021,39.0371,2600.0
2005-01-07 11:55:00,48.67,48.69,48.65,48.69,16100.0,39.0371,39.0531,39.021,39.0531,16100.0
2005-01-07 12:00:00,48.69,48.73,48.67,48.72,11200.0,39.0531,39.0852,39.0371,39.0772,11200.0
2005-01-07 12:05:00,48.71,48.71,48.67,48.7,7000.0,39.0692,39.0692,39.0371,39.0611,7000.0
2005-01-07 12:10:00,48.69,48.69,48.62,48.65,11200.0,39.0531,39.0531,38.997,39.021,11200.0
2005-01-07 12:15:00,48.64,48.7,48.6,48.62,14400.0,39.013,39.0611,38.9809,38.997,14400.0
2005-01-07 12:20:00,48.63,48.63,48.59,48.62,22500.0,39.005,39.005,38.9729,38.997,22500.0
2005-01-07 12:25:00,48.62,48.62,48.58,48.59,23300.0,38.997,38.997,38.9649,38.9729,23300.0
2005-01-07 12:30:00,48.59,48.65,48.59,48.65,32900.0,38.9729,39.021,38.9729,39.021,32900.0
2005-01-07 12:35:00,48.66,48.66,48.58,48.58,11200.0,39.0291,39.0291,38.9649,38.9649,11200.0
2005-01-07 12:40:00,48.58,48.62,48.57,48.6,30400.0,38.9649,38.997,38.9569,38.9809,30400.0
2005-01-07 12:45:00,48.6,48.6,48.58,48.58,3500.0,38.9809,38.9809,38.9649,38.9649,3500.0
2005-01-07 12:50:00,48.58,48.59,48.5,48.51,12800.0,38.9649,38.9729,38.9007,38.9087,12800.0
2005-01-07 12:55:00,48.5,48.55,48.49,48.55,4600.0,38.9007,38.9408,38.8927,38.9408,4600.0
2005-01-07 13:00:00,48.55,48.59,48.55,48.57,35000.0,38.9408,38.9729,38.9408,38.9569,35000.0
2005-01-07 13:05:00,48.57,48.59,48.57,48.58,36400.0,38.9569,38.9729,38.9569,38.9649,36400.0
2005-01-07 13:10:00,48.58,48.58,48.54,48.58,35000.0,38.9649,38.9649,38.9328,38.9649,35000.0
2005-01-07 13:15:00,48.55,48.58,48.55,48.58,40100.0,38.9408,38.9649,38.9408,38.9649,40100.0
2005-01-07 13:20:00,48.57,48.57,48.5,48.5,23300.0,38.9569,38.9569,38.9007,38.9007,23300.0
2005-01-07 13:25:00,48.49,48.54,48.47,48.51,21400.0,38.8927,38.9328,38.8767,38.9087,21400.0
2005-01-07 13:30:00,48.53,48.53,48.5,48.52,22900.0,38.9248,38.9248,38.9007,38.9168,22900.0
2005-01-07 13:35:00,48.52,48.55,48.51,48.51,28400.0,38.9168,38.9408,38.9087,38.9087,28400.0
2005-01-07 13:40:00,48.52,48.53,48.49,48.5,34600.0,38.9168,38.9248,38.8927,38.9007,34600.0
2005-01-07 13:45:00,48.49,48.5,48.45,48.5,8600.0,38.8927,38.9007,38.8606,38.9007,8600.0
2005-01-07 13:50:00,48.49,48.51,48.49,48.51,7100.0,38.8927,38.9087,38.8927,38.9087,7100.0
2005-01-07 13:55:00,48.52,48.56,48.51,48.52,5300.0,38.9168,38.9489,38.9087,38.9168,5300.0
2005-01-07 14:00:00,48.53,48.54,48.5,48.51,10900.0,38.9248,38.9328,38.9007,38.9087,10900.0
2005-01-07 14:05:00,48.51,48.54,48.46,48.49,6800.0,38.9087,38.9328,38.8686,38.8927,6800.0
2005-01-07 14:10:00,48.49,48.6,48.47,48.6,17000.0,38.8927,38.9809,38.8767,38.9809,17000.0
2005-01-07 14:15:00,48.6,48.65,48.59,48.63,28200.0,38.9809,39.021,38.9729,39.005,28200.0
2005-01-07 14:20:00,48.63,48.65,48.6,48.61,7100.0,39.005,39.021,38.9809,38.989,7100.0
2005-01-07 14:25:00,48.62,48.62,48.59,48.59,6700.0,38.997,38.997,38.9729,38.9729,6700.0
2005-01-07 14:30:00,48.57,48.59,48.5,48.5,5300.0,38.9569,38.9729,38.9007,38.9007,5300.0
2005-01-07 14:35:00,48.5,48.5,48.43,48.44,12100.0,38.9007,38.9007,38.8446,38.8526,12100.0
2005-01-07 14:40:00,48.45,48.45,48.38,48.39,15800.0,38.8606,38.8606,38.8045,38.8125,15800.0
2005-01-07 14:45:00,48.37,48.47,48.35,48.44,21200.0,38.7965,38.8767,38.7804,38.8526,21200.0
2005-01-07 14:50:00,48.43,48.47,48.42,48.46,6400.0,38.8446,38.8767,38.8366,38.8686,6400.0
2005-01-07 14:55:00,48.47,48.54,48.46,48.46,18800.0,38.8767,38.9328,38.8686,38.8686,18800.0
2005-01-07 15:00:00,48.5,48.5,48.45,48.45,16500.0,38.9007,38.9007,38.8606,38.8606,16500.0
2005-01-07 15:05:00,48.45,48.46,48.4,48.4,27600.0,38.8606,38.8686,38.8205,38.8205,27600.0
2005-01-07 15:10:00,48.36,48.41,48.36,48.4,14700.0,38.7884,38.8285,38.7884,38.8205,14700.0
2005-01-07 15:15:00,48.4,48.41,48.4,48.4,14300.0,38.8205,38.8285,38.8205,38.8205,14300.0
2005-01-07 15:20:00,48.4,48.43,48.37,48.43,17500.0,38.8205,38.8446,38.7965,38.8446,17500.0
2005-01-07 15:25:00,48.43,48.43,48.4,48.4,10400.0,38.8446,38.8446,38.8205,38.8205,10400.0
2005-01-07 15:30:00,48.4,48.4,48.36,48.36,26900.0,38.8205,38.8205,38.7884,38.7884,26900.0
2005-01-07 15:35:00,48.36,48.37,48.36,48.37,13000.0,38.7884,38.7965,38.7884,38.7965,13000.0
2005-01-07 15:40:00,48.36,48.37,48.34,48.34,26100.0,38.7884,38.7965,38.7724,38.7724,26100.0
2005-01-07 15:45:00,48.34,48.35,48.26,48.26,42400.0,38.7724,38.7804,38.7082,38.7082,42400.0
2005-01-07 15:50:00,48.26,48.28,48.25,48.25,81600.0,38.7082,38.7243,38.7002,38.7002,81600.0
2005-01-07 15:55:00,48.26,48.26,48.15,48.2,63400.0,38.7082,38.7082,38.62,38.6601,63400.0
2005-01-10 09:30:00,48.3,48.39,48.0,48.0,46500.0,38.7403,38.8125,38.4997,38.4997,46500.0
2005-01-10 09:35:00,48.0,48.27,47.9,48.14,32800.0,38.4997,38.7162,38.4195,38.612,32800.0
2005-01-10 09:40:00,48.13,48.55,48.05,48.48,31100.0,38.604,38.9408,38.5398,38.8847,31100.0
2005-01-10 09:45:00,48.46,48.46,48.29,48.39,19700.0,38.8686,38.8686,38.7323,38.8125,19700.0
2005-01-10 09:50:00,48.37,48.48,48.25,48.41,18700.0,38.7965,38.8847,38.7002,38.8285,18700.0
2005-01-10 09:55:00,48.4,48.77,48.4,48.64,29900.0,38.8205,39.1173,38.8205,39.013,29900.0
2005-01-10 10:00:00,48.7,48.82,48.57,48.76,42200.0,39.0611,39.1574,38.9569,39.1093,42200.0
2005-01-10 10:05:00,48.76,49.0,48.64,48.89,50900.0,39.1093,39.3018,39.013,39.2135,50900.0
2005-01-10 10:10:00,48.89,48.92,48.78,48.9,37200.0,39.2135,39.2376,39.1253,39.2216,37200.0
2005-01-10 10:15:00,48.9,49.04,48.89,48.99,33500.0,39.2216,39.3338,39.2135,39.2937,33500.0
2005-01-10 10:20:00,49.0,49.04,48.95,49.0,25500.0,39.3018,39.3338,39.2617,39.3018,25500.0
2005-01-10 10:25:00,49.0,49.04,48.99,49.02,24800.0,39.3018,39.3338,39.2937,39.3178,24800.0
2005-01-10 10:30:00,49.04,49.2,49.04,49.12,32000.0,39.3338,39.4622,39.3338,39.398,32000.0
2005-01-10 10:35:00,49.12,49.12,49.07,49.07,15700.0,39.398,39.398,39.3579,39.3579,15700.0
2005-01-10 10:40:00,49.07,49.13,49.07,49.13,19000.0,39.3579,39.406,39.3579,39.406,19000.0
2005-01-10 10:45:00,49.14,49.14,49.04,49.05,14900.0,39.4141,39.4141,39.3338,39.3419,14900.0
2005-01-10 10:50:00,49.04,49.06,49.02,49.03,12600.0,39.3338,39.3499,39.3178,39.3258,12600.0
2005-01-10 10:55:00,49.03,49.06,49.02,49.04,18700.0,39.3258,39.3499,39.3178,39.3338,18700.0
2005-01-10 11:00:00,49.04,49.04,48.97,48.98,16900.0,39.3338,39.3338,39.2777,39.2857,16900.0
2005-01-10 11:05:00,48.97,49.03,48.96,49.03,25600.0,39.2777,39.3258,39.2697,39.3258,25600.0
2005-01-10 11:10:00,49.03,49.06,49.0,49.0,62700.0,39.3258,39.3499,39.3018,39.3018,62700.0
2005-01-10 11:15:00,49.05,49.05,49.03,49.05,12700.0,39.3419,39.3419,39.3258,39.3419,12700.0
2005-01-10 11:20:00,49.05,49.11,49.04,49.11,16000.0,39.3419,39.39,39.3338,39.39,16000.0
2005-01-10 11:25:00,49.11,49.13,49.09,49.12,17200.0,39.39,39.406,39.374,39.398,17200.0
2005-01-10 11:30:00,49.12,49.12,49.08,49.09,16200.0,39.398,39.398,39.3659,39.374,16200.0
2005-01-10 11:35:00,49.11,49.14,49.08,49.09,16700.0,39.39,39.4141,39.3659,39.374,16700.0
2005-01-10 11:40:00,49.09,49.12,49.08,49.1,46900.0,39.374,39.398,39.3659,39.382,46900.0
2005-01-10 11:45:00,49.06,49.1,49.01,49.02,17200.0,39.3499,39.382,39.3098,39.3178,17200.0
2005-01-10 11:50:00,49.02,49.04,49.0,49.02,20400.0,39.3178,39.3338,39.3018,39.3178,20400.0
2005-01-10 11:55:00,49.03,49.04,48.99,49.02,19000.0,39.3258,39.3338,39.2937,39.3178,19000.0
2005-01-10 12:00:00,49.01,49.09,49.01,49.08,15100.0,39.3098,39.374,39.3098,39.3659,15100.0
2005-01-10 12:05:00,49.08,49.08,49.02,49.02,9700.0,39.3659,39.3659,39.3178,39.3178,9700.0
2005-01-10 12:10:00,49.03,49.03,48.95,48.95,53100.0,39.3258,39.3258,39.2617,39.2617,53100.0
2005-01-10 12:15:00,48.97,49.01,48.97,49.01,7300.0,39.2777,39.3098,39.2777,39.3098,7300.0
2005-01-10 12:20:00,49.01,49.05,49.01,49.04,3900.0,39.3098,39.3419,39.3098,39.3338,3900.0
2005-01-10 12:25:00,49.05,49.09,49.05,49.09,5000.0,39.3419,39.374,39.3419,39.374,5000.0
2005-01-10 12:30:00,49.09,49.13,49.07,49.1,12500.0,39.374,39.406,39.3579,39.382,12500.0
2005-01-10 12:35:00,49.12,49.12,49.07,49.07,16800.0,39.398,39.398,39.3579,39.3579,16800.0
2005-01-10 12:40:00,49.08,49.09,49.04,49.04,3900.0,39.3659,39.374,39.3338,39.3338,3900.0
2005-01-10 12:45:00,49.04,49.06,49.03,49.05,4500.0,39.3338,39.3499,39.3258,39.3419,4500.0
2005-01-10 12:50:00,49.07,49.07,49.05,49.05,2600.0,39.3579,39.3579,39.3419,39.3419,2600.0
2005-01-10 12:55:00,49.05,49.1,49.05,49.1,13800.0,39.3419,39.382,39.3419,39.382,13800.0
2005-01-10 13:00:00,49.1,49.1,49.09,49.1,6400.0,39.382,39.382,39.374,39.382,6400.0
2005-01-10 13:05:00,49.09,49.13,49.05,49.11,14200.0,39.374,39.406,39.3419,39.39,14200.0
2005-01-10 13:10:00,49.1,49.19,49.1,49.19,21600.0,39.382,39.4542,39.382,39.4542,21600.0
2005-01-10 13:15:00,49.16,49.27,49.16,49.26,37700.0,39.4301,39.5183,39.4301,39.5103,37700.0
2005-01-10 13:20:00,49.26,49.29,49.24,49.25,42100.0,39.5103,39.5344,39.4943,39.5023,42100.0
2005-01-10 13:25:00,49.25,49.29,49.24,49.26,14700.0,39.5023,39.5344,39.4943,39.5103,14700.0
2005-01-10 13:30:00,49.28,49.28,49.26,49.27,5100.0,39.5263,39.5263,39.5103,39.5183,5100.0
2005-01-10 13:35:00,49.27,49.27,49.25,49.27,16800.0,39.5183,39.5183,39.5023,39.5183,16800.0
2005-01-10 13:40:00,49.27,49.35,49.27,49.33,17100.0,39.5183,39.5825,39.5183,39.5665,17100.0
2005-01-10 13:45:00,49.35,49.4,49.35,49.4,4900.0,39.5825,39.6226,39.5825,39.6226,4900.0
2005-01-10 13:50:00,49.38,49.41,49.37,49.41,6400.0,39.6066,39.6306,39.5985,39.6306,6400.0
2005-01-10 13:55:00,49.39,49.4,49.37,49.37,44300.0,39.6146,39.6226,39.5985,39.5985,44300.0
2005-01-10 14:00:00,49.38,49.38,49.34,49.36,8200.0,39.6066,39.6066,39.5745,39.5905,8200.0
2005-01-10 14:05:00,49.34,49.35,49.33,49.35,9000.0,39.5745,39.5825,39.5665,39.5825,9000.0
2005-01-10 14:10:00,49.36,49.36,49.29,49.31,21600.0,39.5905,39.5905,39.5344,39.5504,21600.0
2005-01-10 14:15:00,49.32,49.33,49.28,49.33,15700.0,39.5584,39.5665,39.5263,39.5665,15700.0
2005-01-10 14:20:00,49.34,49.38,49.34,49.34,10900.0,39.5745,39.6066,39.5745,39.5745,10900.0
2005-01-10 14:25:00,49.34,49.38,49.34,49.36,12600.0,39.5745,39.6066,39.5745,39.5905,12600.0
2005-01-10 14:30:00,49.36,49.4,49.36,49.4,12600.0,39.5905,39.6226,39.5905,39.6226,12600.0
2005-01-10 14:35:00,49.39,49.4,49.35,49.36,12100.0,39.6146,39.6226,39.5825,39.5905,12100.0
2005-01-10 14:40:00,49.37,49.39,49.35,49.39,10100.0,39.5985,39.6146,39.5825,39.6146,10100.0
2005-01-10 14:45:00,49.38,49.43,49.38,49.43,31200.0,39.6066,39.6467,39.6066,39.6467,31200.0
2005-01-10 14:50:00,49.43,49.51,49.43,49.5,42900.0,39.6467,39.7108,39.6467,39.7028,42900.0
2005-01-10 14:55:00,49.5,49.54,49.5,49.52,51600.0,39.7028,39.7349,39.7028,39.7188,51600.0
2005-01-10 15:00:00,49.52,49.69,49.5,49.69,65400.0,39.7188,39.8552,39.7028,39.8552,65400.0
2005-01-10 15:05:00,49.69,49.74,49.56,49.64,81700.0,39.8552,39.8953,39.7509,39.8151,81700.0
2005-01-10 15:10:00,49.63,49.63,49.56,49.6,44300.0,39.8071,39.8071,39.7509,39.783,44300.0
2005-01-10 15:15:00,49.6,49.6,49.38,49.38,63500.0,39.783,39.783,39.6066,39.6066,63500.0
2005-01-10 15:20:00,49.39,49.42,49.33,49.36,60700.0,39.6146,39.6386,39.5665,39.5905,60700.0
2005-01-10 15:25:00,49.35,49.36,49.31,49.33,48700.0,39.5825,39.5905,39.5504,39.5665,48700.0
2005-01-10 15:30:00,49.33,49.33,49.11,49.14,39800.0,39.5665,39.5665,39.39,39.4141,39800.0
2005-01-10 15:35:00,49.16,49.42,49.15,49.41,45500.0,39.4301,39.6386,39.4221,39.6306,45500.0
2005-01-10 15:40:00,49.4,49.55,49.4,49.52,85800.0,39.6226,39.7429,39.6226,39.7188,85800.0
2005-01-10 15:45:00,49.52,49.53,49.41,49.42,26800.0,39.7188,39.7269,39.6306,39.6386,26800.0
2005-01-10 15:50:00,49.4,49.43,49.37,49.41,47500.0,39.6226,39.6467,39.5985,39.6306,47500.0
2005-01-10 15:55:00,49.4,49.41,49.33,49.39,101600.0,39.6226,39.6306,39.5665,39.6146,101600.0
2005-01-11 09:30:00,49.4,49.4,49.16,49.18,53400.0,39.6226,39.6226,39.4301,39.4461,53400.0
2005-01-11 09:35:00,49.18,49.18,48.97,49.01,21600.0,39.4461,39.4461,39.2777,39.3098,21600.0
2005-01-11 09:40:00,49.0,49.01,48.85,48.89,19700.0,39.3018,39.3098,39.1815,39.2135,19700.0
2005-01-11 09:45:00,48.89,48.96,48.86,48.92,10000.0,39.2135,39.2697,39.1895,39.2376,10000.0
2005-01-11 09:50:00,48.93,49.08,48.93,49.05,26400.0,39.2456,39.3659,39.2456,39.3419,26400.0
2005-01-11 09:55:00,49.06,49.06,48.96,49.01,14100.0,39.3499,39.3499,39.2697,39.3098,14100.0
2005-01-11 10:00:00,49.04,49.04,48.96,48.98,21800.0,39.3338,39.3338,39.2697,39.2857,21800.0
2005-01-11 10:05:00,48.98,49.18,48.98,49.18,28400.0,39.2857,39.4461,39.2857,39.4461,28400.0
2005-01-11 10:10:00,49.16,49.18,49.03,49.07,7400.0,39.4301,39.4461,39.3258,39.3579,7400.0
2005-01-11 10:15:00,49.08,49.14,48.9,48.93,13100.0,39.3659,39.4141,39.2216,39.2456,13100.0
2005-01-11 10:20:00,48.91,49.02,48.91,49.0,9000.0,39.2296,39.3178,39.2296,39.3018,9000.0
2005-01-11 10:25:00,49.0,49.01,48.95,48.96,4700.0,39.3018,39.3098,39.2617,39.2697,4700.0
2005-01-11 10:30:00,48.97,48.99,48.91,48.94,16000.0,39.2777,39.2937,39.2296,39.2536,16000.0
2005-01-11 10:35:00,48.93,48.94,48.83,48.85,14600.0,39.2456,39.2536,39.1654,39.1815,14600.0
2005-01-11 10:40:00,48.86,48.86,48.79,48.83,14000.0,39.1895,39.1895,39.1333,39.1654,14000.0
2005-01-11 10:45:00,48.84,48.86,48.79,48.81,24300.0,39.1734,39.1895,39.1333,39.1494,24300.0
2005-01-11 10:50:00,48.81,48.85,48.8,48.85,7100.0,39.1494,39.1815,39.1414,39.1815,7100.0
2005-01-11 10:55:00,48.84,48.89,48.81,48.85,12900.0,39.1734,39.2135,39.1494,39.1815,12900.0
2005-01-11 11:00:00,48.86,48.92,48.82,48.92,7600.0,39.1895,39.2376,39.1574,39.2376,7600.0
2005-01-11 11:05:00,48.91,48.96,48.87,48.95,6400.0,39.2296,39.2697,39.1975,39.2617,6400.0
2005-01-11 11:10:00,48.96,48.97,48.91,48.94,6600.0,39.2697,39.2777,39.2296,39.2536,6600.0
2005-01-11 11:15:00,48.9,48.91,48.83,48.84,6700.0,39.2216,39.2296,39.1654,39.1734,6700.0
2005-01-11 11:20:00,48.84,48.89,48.82,48.88,7500.0,39.1734,39.2135,39.1574,39.2055,7500.0
2005-01-11 11:25:00,48.87,48.89,48.86,48.86,5000.0,39.1975,39.2135,39.1895,39.1895,5000.0
2005-01-11 11:30:00,48.86,48.93,48.85,48.9,13400.0,39.1895,39.2456,39.1815,39.2216,13400.0
2005-01-11 11:35:00,48.91,48.94,48.91,48.94,5900.0,39.2296,39.2536,39.2296,39.2536,5900.0
2005-01-11 11:40:00,48.94,48.96,48.93,48.95,5700.0,39.2536,39.2697,39.2456,39.2617,5700.0
2005-01-11 11:45:00,48.95,49.02,48.95,49.02,8600.0,39.2617,39.3178,39.2617,39.3178,8600.0
2005-01-11 11:50:00,49.01,49.02,48.91,48.92,5300.0,39.3098,39.3178,39.2296,39.2376,5300.0
2005-01-11 11:55:00,48.93,48.98,48.91,48.96,11700.0,39.2456,39.2857,39.2296,39.2697,11700.0
2005-01-11 12:00:00,48.97,49.0,48.95,49.0,7200.0,39.2777,39.3018,39.2617,39.3018,7200.0
2005-01-11 12:05:00,49.0,49.03,48.96,48.98,12700.0,39.3018,39.3258,39.2697,39.2857,12700.0
2005-01-11 12:10:00,48.97,48.97,48.83,48.85,17700.0,39.2777,39.2777,39.1654,39.1815,17700.0
2005-01-11 12:15:00,48.85,48.87,48.82,48.86,11900.0,39.1815,39.1975,39.1574,39.1895,11900.0
2005-01-11 12:20:00,48.85,48.95,48.83,48.94,12900.0,39.1815,39.2617,39.1654,39.2536,12900.0
2005-01-11 12:25:00,48.94,48.96,48.88,48.88,11000.0,39.2536,39.2697,39.2055,39.2055,11000.0
2005-01-11 12:30:00,48.94,48.95,48.9,48.94,4400.0,39.2536,39.2617,39.2216,39.2536,4400.0
2005-01-11 12:35:00,48.94,49.01,48.94,49.01,16900.0,39.2536,39.3098,39.2536,39.3098,16900.0
2005-01-11 12:40:00,49.0,49.01,48.99,49.01,29900.0,39.3018,39.3098,39.2937,39.3098,29900.0
2005-01-11 12:45:00,49.03,49.07,49.03,49.04,28200.0,39.3258,39.3579,39.3258,39.3338,28200.0
2005-01-11 12:50:00,49.06,49.13,49.06,49.12,10500.0,39.3499,39.406,39.3499,39.398,10500.0
2005-01-11 12:55:00,49.11,49.12,49.06,49.06,12800.0,39.39,39.398,39.3499,39.3499,12800.0
2005-01-11 13:00:00,49.05,49.06,48.99,49.0,12400.0,39.3419,39.3499,39.2937,39.3018,12400.0
2005-01-11 13:05:00,49.01,49.01,48.98,48.98,3700.0,39.3098,39.3098,39.2857,39.2857,3700.0
2005-01-11 13:10:00,49.0,49.01,48.98,48.99,3200.0,39.3018,39.3098,39.2857,39.2937,3200.0
2005-01-11 13:15:00,48.99,49.02,48.97,48.99,17700.0,39.2937,39.3178,39.2777,39.2937,17700.0
2005-01-11 13:20:00,49.0,49.03,48.99,49.02,4700.0,39.3018,39.3258,39.2937,39.3178,4700.0
2005-01-11 13:25:00,49.02,49.08,49.02,49.04,4400.0,39.3178,39.3659,39.3178,39.3338,4400.0
2005-01-11 13:30:00,49.06,49.07,49.06,49.06,4700.0,39.3499,39.3579,39.3499,39.3499,4700.0
2005-01-11 13:35:00,49.07,49.07,49.04,49.05,5400.0,39.3579,39.3579,39.3338,39.3419,5400.0
2005-01-11 13:40:00,49.04,49.05,49.03,49.03,3400.0,39.3338,39.3419,39.3258,39.3258,3400.0
2005-01-11 13:45:00,49.03,49.05,49.0,49.05,6900.0,39.3258,39.3419,39.3018,39.3419,6900.0
2005-01-11 13:50:00,49.06,49.22,49.06,49.2,10700.0,39.3499,39.4782,39.3499,39.4622,10700.0
2005-01-11 13:55:00,49.2,49.33,49.17,49.28,32400.0,39.4622,39.5665,39.4381,39.5263,32400.0
2005-01-11 14:00:00,49.29,49.42,49.27,49.42,24100.0,39.5344,39.6386,39.5183,39.6386,24100.0
2005-01-11 14:05:00,49.43,49.45,49.35,49.43,15000.0,39.6467,39.6627,39.5825,39.6467,15000.0
2005-01-11 14:10:00,49.41,49.47,49.41,49.47,16100.0,39.6306,39.6787,39.6306,39.6787,16100.0
2005-01-11 14:15:00,49.47,49.47,49.43,49.43,3700.0,39.6787,39.6787,39.6467,39.6467,3700.0
2005-01-11 14:20:00,49.43,49.43,49.38,49.42,13500.0,39.6467,39.6467,39.6066,39.6386,13500.0
2005-01-11 14:25:00,49.42,49.48,49.42,49.44,15000.0,39.6386,39.6868,39.6386,39.6547,15000.0
2005-01-11 14:30:00,49.44,49.49,49.43,49.49,16200.0,39.6547,39.6948,39.6467,39.6948,16200.0
2005-01-11 14:35:00,49.49,49.51,49.46,49.47,21900.0,39.6948,39.7108,39.6707,39.6787,21900.0
2005-01-11 14:40:00,49.48,49.49,49.43,49.43,15100.0,39.6868,39.6948,39.6467,39.6467,15100.0
2005-01-11 14:45:00,49.44,49.46,49.42,49.46,15100.0,39.6547,39.6707,39.6386,39.6707,15100.0
2005-01-11 14:50:00,49.46,49.46,49.42,49.44,7200.0,39.6707,39.6707,39.6386,39.6547,7200.0
2005-01-11 14:55:00,49.43,49.46,49.43,49.46,22000.0,39.6467,39.6707,39.6467,39.6707,22000.0
2005-01-11 15:00:00,49.46,49.46,49.44,49.45,16800.0,39.6707,39.6707,39.6547,39.6627,16800.0
2005-01-11 15:05:00,49.45,49.48,49.45,49.47,26600.0,39.6627,39.6868,39.6627,39.6787,26600.0
2005-01-11 15:10:00,49.47,49.48,49.45,49.46,12900.0,39.6787,39.6868,39.6627,39.6707,12900.0
2005-01-11 15:15:00,49.46,49.46,49.42,49.45,20900.0,39.6707,39.6707,39.6386,39.6627,20900.0
2005-01-11 15:20:00,49.45,49.46,49.44,49.46,12200.0,39.6627,39.6707,39.6547,39.6707,12200.0
2005-01-11 15:25:00,49.44,49.45,49.38,49.39,15900.0,39.6547,39.6627,39.6066,39.6146,15900.0
2005-01-11 15:30:00,49.39,49.39,49.33,49.34,24700.0,39.6146,39.6146,39.5665,39.5745,24700.0
2005-01-11 15:35:00,49.34,49.39,49.32,49.35,23300.0,39.5745,39.6146,39.5584,39.5825,23300.0
2005-01-11 15:40:00,49.36,49.36,49.34,49.35,11400.0,39.5905,39.5905,39.5745,39.5825,11400.0
2005-01-11 15:45:00,49.35,49.41,49.35,49.36,19000.0,39.5825,39.6306,39.5825,39.5905,19000.0
2005-01-11 15:50:00,49.36,49.36,49.24,49.26,21900.0,39.5905,39.5905,39.4943,39.5103,21900.0
2005-01-11 15:55:00,49.26,49.26,49.2,49.21,29500.0,39.5103,39.5103,39.4622,39.4702,29500.0
2005-01-12 09:30:00,49.26,49.56,49.26,49.56,36800.0,39.5103,39.7509,39.5103,39.7509,36800.0
2005-01-12 09:35:00,49.61,49.79,49.56,49.63,36100.0,39.791,39.9354,39.7509,39.8071,36100.0
2005-01-12 09:40:00,49.59,49.72,49.57,49.72,32400.0,39.775,39.8793,39.7589,39.8793,32400.0
2005-01-12 09:45:00,49.73,49.78,49.59,49.64,19700.0,39.8873,39.9274,39.775,39.8151,19700.0
2005-01-12 09:50:00,49.61,49.73,49.58,49.61,23500.0,39.791,39.8873,39.767,39.791,23500.0
2005-01-12 09:55:00,49.59,49.72,49.5,49.57,12700.0,39.775,39.8793,39.7028,39.7589,12700.0
2005-01-12 10:00:00,49.6,49.82,49.56,49.72,24800.0,39.783,39.9595,39.7509,39.8793,24800.0
2005-01-12 10:05:00,49.74,49.82,49.73,49.82,13400.0,39.8953,39.9595,39.8873,39.9595,13400.0
2005-01-12 10:10:00,49.84,49.9,49.83,49.85,33900.0,39.9755,40.0236,39.9675,39.9835,33900.0
2005-01-12 10:15:00,49.82,49.83,49.8,49.81,37300.0,39.9595,39.9675,39.9434,39.9514,37300.0
2005-01-12 10:20:00,49.8,49.85,49.8,49.85,30700.0,39.9434,39.9835,39.9434,39.9835,30700.0
2005-01-12 10:25:00,49.84,49.9,49.81,49.89,38900.0,39.9755,40.0236,39.9514,40.0156,38900.0
2005-01-12 10:30:00,49.9,49.9,49.82,49.85,96400.0,40.0236,40.0236,39.9595,39.9835,96400.0
2005-01-12 10:35:00,49.83,49.9,49.79,49.79,34100.0,39.9675,40.0236,39.9354,39.9354,34100.0
2005-01-12 10:40:00,49.8,49.8,49.45,49.5,58500.0,39.9434,39.9434,39.6627,39.7028,58500.0
2005-01-12 10:45:00,49.5,49.69,49.46,49.68,36800.0,39.7028,39.8552,39.6707,39.8472,36800.0
2005-01-12 10:50:00,49.67,49.72,49.5,49.53,24000.0,39.8392,39.8793,39.7028,39.7269,24000.0
2005-01-12 10:55:00,49.55,49.7,49.52,49.68,27800.0,39.7429,39.8632,39.7188,39.8472,27800.0
2005-01-12 11:00:00,49.67,49.68,49.54,49.59,19100.0,39.8392,39.8472,39.7349,39.775,19100.0
2005-01-12 11:05:00,49.58,49.58,49.53,49.55,17100.0,39.767,39.767,39.7269,39.7429,17100.0
2005-01-12 11:10:00,49.54,49.57,49.54,49.55,14200.0,39.7349,39.7589,39.7349,39.7429,14200.0
2005-01-12 11:15:00,49.56,49.6,49.54,49.6,21300.0,39.7509,39.783,39.7349,39.783,21300.0
2005-01-12 11:20:00,49.59,49.6,49.56,49.58,15700.0,39.775,39.783,39.7509,39.767,15700.0
2005-01-12 11:25:00,49.56,49.6,49.56,49.6,20000.0,39.7509,39.783,39.7509,39.783,20000.0
2005-01-12 11:30:00,49.6,49.69,49.6,49.67,14800.0,39.783,39.8552,39.783,39.8392,14800.0
2005-01-12 11:35:00,49.66,49.7,49.65,49.7,24500.0,39.8311,39.8632,39.8231,39.8632,24500.0
2005-01-12 11:40:00,49.71,49.74,49.69,49.71,21100.0,39.8712,39.8953,39.8552,39.8712,21100.0
2005-01-12 11:45:00,49.71,49.71,49.7,49.71,23000.0,39.8712,39.8712,39.8632,39.8712,23000.0
2005-01-12 11:50:00,49.7,49.76,49.7,49.75,12300.0,39.8632,39.9113,39.8632,39.9033,12300.0
2005-01-12 11:55:00,49.75,49.77,49.71,49.75,12400.0,39.9033,39.9194,39.8712,39.9033,12400.0
2005-01-12 12:00:00,49.75,49.76,49.73,49.74,12200.0,39.9033,39.9113,39.8873,39.8953,12200.0
2005-01-12 12:05:00,49.74,49.78,49.74,49.78,22000.0,39.8953,39.9274,39.8953,39.9274,22000.0
2005-01-12 12:10:00,49.77,49.89,49.75,49.89,24000.0,39.9194,40.0156,39.9033,40.0156,24000.0
2005-01-12 12:15:00,49.86,49.9,49.83,49.84,20600.0,39.9916,40.0236,39.9675,39.9755,20600.0
2005-01-12 12:20:00,49.83,49.84,49.81,49.84,14400.0,39.9675,39.9755,39.9514,39.9755,14400.0
2005-01-12 12:25:00,49.83,49.87,49.83,49.87,17100.0,39.9675,39.9996,39.9675,39.9996,17100.0
2005-01-12 12:30:00,49.85,49.86,49.84,49.85,5700.0,39.9835,39.9916,39.9755,39.9835,5700.0
2005-01-12 12:35:00,49.84,49.86,49.8,49.86,53600.0,39.9755,39.9916,39.9434,39.9916,53600.0
2005-01-12 12:40:00,49.85,49.86,49.83,49.83,10900.0,39.9835,39.9916,39.9675,39.9675,10900.0
2005-01-12 12:45:00,49.84,49.84,49.8,49.81,10600.0,39.9755,39.9755,39.9434,39.9514,10600.0
2005-01-12 12:50:00,49.8,49.81,49.8,49.8,13000.0,39.9434,39.9514,39.9434,39.9434,13000.0
2005-01-12 12:55:00,49.8,49.8,49.72,49.72,13900.0,39.9434,39.9434,39.8793,39.8793,13900.0
2005-01-12 13:00:00,49.71,49.72,49.71,49.71,14700.0,39.8712,39.8793,39.8712,39.8712,14700.0
2005-01-12 13:05:00,49.71,49.72,49.66,49.67,14700.0,39.8712,39.8793,39.8311,39.8392,14700.0
2005-01-12 13:10:00,49.66,49.69,49.66,49.69,21700.0,39.8311,39.8552,39.8311,39.8552,21700.0
2005-01-12 13:15:00,49.69,49.69,49.67,49.68,6800.0,39.8552,39.8552,39.8392,39.8472,6800.0
2005-01-12 13:20:00,49.67,49.68,49.67,49.68,8200.0,39.8392,39.8472,39.8392,39.8472,8200.0
2005-01-12 13:25:00,49.67,49.69,49.63,49.69,23900.0,39.8392,39.8552,39.8071,39.8552,23900.0
2005-01-12 13:30:00,49.68,49.7,49.6,49.6,24200.0,39.8472,39.8632,39.783,39.783,24200.0
2005-01-12 13:35:00,49.6,49.62,49.52,49.62,38300.0,39.783,39.7991,39.7188,39.7991,38300.0
2005-01-12 13:40:00,49.61,49.62,49.51,49.51,18900.0,39.791,39.7991,39.7108,39.7108,18900.0
2005-01-12 13:45:00,49.51,49.53,49.5,49.5,35100.0,39.7108,39.7269,39.7028,39.7028,35100.0
2005-01-12 13:50:00,49.5,49.57,49.47,49.49,18500.0,39.7028,39.7589,39.6787,39.6948,18500.0
2005-01-12 13:55:00,49.48,49.51,49.46,49.51,14600.0,39.6868,39.7108,39.6707,39.7108,14600.0
2005-01-12 14:00:00,49.5,49.6,49.49,49.6,20900.0,39.7028,39.783,39.6948,39.783,20900.0
2005-01-12 14:05:00,49.58,49.63,49.51,49.63,31200.0,39.767,39.8071,39.7108,39.8071,31200.0
2005-01-12 14:10:00,49.65,49.7,49.54,49.59,31500.0,39.8231,39.8632,39.7349,39.775,31500.0
2005-01-12 14:15:00,49.57,49.62,49.54,49.62,44800.0,39.7589,39.7991,39.7349,39.7991,44800.0
2005-01-12 14:20:00,49.61,49.73,49.61,49.7,35100.0,39.791,39.8873,39.791,39.8632,35100.0
2005-01-12 14:25:00,49.69,49.8,49.69,49.76,22300.0,39.8552,39.9434,39.8552,39.9113,22300.0
2005-01-12 14:30:00,49.76,49.8,49.75,49.76,18100.0,39.9113,39.9434,39.9033,39.9113,18100.0
2005-01-12 14:35:00,49.75,49.76,49.65,49.66,57700.0,39.9033,39.9113,39.8231,39.8311,57700.0
2005-01-12 14:40:00,49.65,49.65,49.62,49.63,22400.0,39.8231,39.8231,39.7991,39.8071,22400.0
2005-01-12 14:45:00,49.62,49.63,49.61,49.61,26700.0,39.7991,39.8071,39.791,39.791,26700.0
2005-01-12 14:50:00,49.6,49.62,49.58,49.61,30800.0,39.783,39.7991,39.767,39.791,30800.0
2005-01-12 14:55:00,49.6,49.71,49.59,49.62,64400.0,39.783,39.8712,39.775,39.7991,64400.0
2005-01-12 15:00:00,49.61,49.69,49.6,49.66,42400.0,39.791,39.8552,39.783,39.8311,42400.0
2005-01-12 15:05:00,49.66,49.74,49.64,49.7,31000.0,39.8311,39.8953,39.8151,39.8632,31000.0
2005-01-12 15:10:00,49.68,49.68,49.61,49.62,26400.0,39.8472,39.8472,39.791,39.7991,26400.0
2005-01-12 15:15:00,49.62,49.69,49.62,49.68,31000.0,39.7991,39.8552,39.7991,39.8472,31000.0
2005-01-12 15:20:00,49.68,49.71,49.66,49.71,21200.0,39.8472,39.8712,39.8311,39.8712,21200.0
2005-01-12 15:25:00,49.7,49.83,49.7,49.8,22400.0,39.8632,39.9675,39.8632,39.9434,22400.0
2005-01-12 15:30:00,49.82,49.94,49.8,49.93,49700.0,39.9595,40.0557,39.9434,40.0477,49700.0
2005-01-12 15:35:00,49.92,49.97,49.91,49.94,50400.0,40.0397,40.0798,40.0317,40.0557,50400.0
2005-01-12 15:40:00,49.92,49.95,49.89,49.95,37100.0,40.0397,40.0637,40.0156,40.0637,37100.0
2005-01-12 15:45:00,49.94,49.97,49.94,49.95,31500.0,40.0557,40.0798,40.0557,40.0637,31500.0
2005-01-12 15:50:00,49.95,49.97,49.91,49.92,24300.0,40.0637,40.0798,40.0317,40.0397,24300.0
2005-01-12 15:55:00,49.91,49.93,49.9,49.92,46000.0,40.0317,40.0477,40.0236,40.0397,46000.0
2005-01-13 09:30:00,50.0,50.17,50.0,50.08,54200.0,40.1038,40.2402,40.1038,40.168,54200.0
2005-01-13 09:35:00,50.08,50.14,49.97,50.04,39500.0,40.168,40.2161,40.0798,40.1359,39500.0
2005-01-13 09:40:00,50.04,50.48,50.04,50.15,48200.0,40.1359,40.4888,40.1359,40.2242,48200.0
2005-01-13 09:45:00,50.16,50.22,50.05,50.09,35000.0,40.2322,40.2803,40.1439,40.176,35000.0
2005-01-13 09:50:00,50.09,50.2,50.09,50.15,50000.0,40.176,40.2643,40.176,40.2242,50000.0
2005-01-13 09:55:00,50.13,50.13,49.98,49.98,25200.0,40.2081,40.2081,40.0878,40.0878,25200.0
2005-01-13 10:00:00,49.99,50.06,49.97,50.03,60900.0,40.0958,40.152,40.0798,40.1279,60900.0
2005-01-13 10:05:00,50.03,50.03,49.96,50.01,21200.0,40.1279,40.1279,40.0718,40.1119,21200.0
2005-01-13 10:10:00,50.01,50.27,50.01,50.27,35000.0,40.1119,40.3204,40.1119,40.3204,35000.0
2005-01-13 10:15:00,50.22,50.33,50.2,50.33,49000.0,40.2803,40.3685,40.2643,40.3685,49000.0
2005-01-13 10:20:00,50.33,50.45,50.28,50.29,31300.0,40.3685,40.4648,40.3284,40.3364,31300.0
2005-01-13 10:25:00,50.27,50.51,50.26,50.48,32600.0,40.3204,40.5129,40.3124,40.4888,32600.0
2005-01-13 10:30:00,50.47,50.48,50.35,50.35,34100.0,40.4808,40.4888,40.3846,40.3846,34100.0
2005-01-13 10:35:00,50.35,50.38,50.34,50.36,14700.0,40.3846,40.4086,40.3765,40.3926,14700.0
2005-01-13 10:40:00,50.38,50.38,50.27,50.28,15400.0,40.4086,40.4086,40.3204,40.3284,15400.0
2005-01-13 10:45:00,50.28,50.28,50.14,50.14,13800.0,40.3284,40.3284,40.2161,40.2161,13800.0
2005-01-13 10:50:00,50.13,50.13,49.99,50.01,53400.0,40.2081,40.2081,40.0958,40.1119,53400.0
2005-01-13 10:55:00,50.01,50.02,49.99,50.01,141000.0,40.1119,40.1199,40.0958,40.1119,141000.0
2005-01-13 11:00:00,50.0,50.02,49.96,50.01,49600.0,40.1038,40.1199,40.0718,40.1119,49600.0
2005-01-13 11:05:00,50.0,50.04,49.96,49.99,45700.0,40.1038,40.1359,40.0718,40.0958,45700.0
2005-01-13 11:10:00,49.99,50.01,49.98,50.01,28500.0,40.0958,40.1119,40.0878,40.1119,28500.0
2005-01-13 11:15:00,50.0,50.04,49.99,49.99,63600.0,40.1038,40.1359,40.0958,40.0958,63600.0
2005-01-13 11:20:00,49.99,50.0,49.96,49.96,23200.0,40.0958,40.1038,40.0718,40.0718,23200.0
2005-01-13 11:25:00,49.95,50.0,49.94,49.98,25900.0,40.0637,40.1038,40.0557,40.0878,25900.0
2005-01-13 11:30:00,49.98,49.98,49.83,49.83,37200.0,40.0878,40.0878,39.9675,39.9675,37200.0
2005-01-13 11:35:00,49.82,49.83,49.62,49.65,23700.0,39.9595,39.9675,39.7991,39.8231,23700.0
2005-01-13 11:40:00,49.62,49.62,49.44,49.44,20000.0,39.7991,39.7991,39.6547,39.6547,20000.0
2005-01-13 11:45:00,49.44,49.49,49.35,49.48,45600.0,39.6547,39.6948,39.5825,39.6868,45600.0
2005-01-13 11:50:00,49.46,49.46,49.29,49.36,57500.0,39.6707,39.6707,39.5344,39.5905,57500.0
2005-01-13 11:55:00,49.35,49.35,49.14,49.14,20800.0,39.5825,39.5825,39.4141,39.4141,20800.0
2005-01-13 12:00:00,49.12,49.12,49.05,49.05,42700.0,39.398,39.398,39.3419,39.3419,42700.0
2005-01-13 12:05:00,49.09,49.12,49.04,49.12,41200.0,39.374,39.398,39.3338,39.398,41200.0
2005-01-13 12:10:00,49.12,49.12,49.03,49.12,24500.0,39.398,39.398,39.3258,39.398,24500.0
2005-01-13 12:15:00,49.11,49.12,49.08,49.12,8200.0,39.39,39.398,39.3659,39.398,8200.0
2005-01-13 12:20:00,49.12,49.12,49.09,49.12,14800.0,39.398,39.398,39.374,39.398,14800.0
2005-01-13 12:25:00,49.09,49.13,49.08,49.13,9800.0,39.374,39.406,39.3659,39.406,9800.0
2005-01-13 12:30:00,49.13,49.24,49.11,49.13,13300.0,39.406,39.4943,39.39,39.406,13300.0
2005-01-13 12:35:00,49.15,49.23,49.13,49.16,17900.0,39.4221,39.4862,39.406,39.4301,17900.0
2005-01-13 12:40:00,49.17,49.17,49.14,49.14,14000.0,39.4381,39.4381,39.4141,39.4141,14000.0
2005-01-13 12:45:00,49.16,49.17,49.13,49.16,7300.0,39.4301,39.4381,39.406,39.4301,7300.0
2005-01-13 12:50:00,49.17,49.19,49.16,49.17,7600.0,39.4381,39.4542,39.4301,39.4381,7600.0
2005-01-13 12:55:00,49.16,49.18,49.14,49.15,36000.0,39.4301,39.4461,39.4141,39.4221,36000.0
2005-01-13 13:00:00,49.15,49.19,49.15,49.16,14100.0,39.4221,39.4542,39.4221,39.4301,14100.0
2005-01-13 13:05:00,49.16,49.17,49.09,49.09,42900.0,39.4301,39.4381,39.374,39.374,42900.0
2005-01-13 13:10:00,49.09,49.09,49.0,49.05,24700.0,39.374,39.374,39.3018,39.3419,24700.0
2005-01-13 13:15:00,49.05,49.07,49.03,49.04,23300.0,39.3419,39.3579,39.3258,39.3338,23300.0
2005-01-13 13:20:00,49.04,49.04,49.0,49.01,38300.0,39.3338,39.3338,39.3018,39.3098,38300.0
2005-01-13 13:25:00,49.01,49.01,48.99,49.0,30500.0,39.3098,39.3098,39.2937,39.3018,30500.0
2005-01-13 13:30:00,49.01,49.01,48.9,49.0,68600.0,39.3098,39.3098,39.2216,39.3018,68600.0
2005-01-13 13:35:00,48.95,48.95,48.48,48.52,93000.0,39.2617,39.2617,38.8847,38.9168,93000.0
2005-01-13 13:40:00,48.51,48.53,48.35,48.35,57100.0,38.9087,38.9248,38.7804,38.7804,57100.0
2005-01-13 13:45:00,48.35,48.35,48.1,48.29,97700.0,38.7804,38.7804,38.5799,38.7323,97700.0
2005-01-13 13:50:00,48.33,48.61,48.3,48.5,120500.0,38.7644,38.989,38.7403,38.9007,120500.0
2005-01-13 13:55:00,48.51,48.82,48.49,48.8,79200.0,38.9087,39.1574,38.8927,39.1414,79200.0
2005-01-13 14:00:00,48.81,49.0,48.81,48.94,148600.0,39.1494,39.3018,39.1494,39.2536,148600.0
2005-01-13 14:05:00,48.93,48.94,48.71,48.73,85200.0,39.2456,39.2536,39.0692,39.0852,85200.0
2005-01-13 14:10:00,48.74,48.91,48.62,48.77,64000.0,39.0932,39.2296,38.997,39.1173,64000.0
2005-01-13 14:15:00,48.76,48.86,48.76,48.8,41900.0,39.1093,39.1895,39.1093,39.1414,41900.0
2005-01-13 14:20:00,48.78,48.78,48.43,48.49,60600.0,39.1253,39.1253,38.8446,38.8927,60600.0
2005-01-13 14:25:00,48.49,48.62,48.49,48.58,26200.0,38.8927,38.997,38.8927,38.9649,26200.0
2005-01-13 14:30:00,48.59,48.83,48.56,48.82,59700.0,38.9729,39.1654,38.9489,39.1574,59700.0
2005-01-13 14:35:00,48.82,48.94,48.8,48.91,118600.0,39.1574,39.2536,39.1414,39.2296,118600.0
2005-01-13 14:40:00,48.9,48.9,48.67,48.68,62800.0,39.2216,39.2216,39.0371,39.0451,62800.0
2005-01-13 14:45:00,48.68,48.68,48.61,48.62,39300.0,39.0451,39.0451,38.989,38.997,39300.0
2005-01-13 14:50:00,48.59,48.6,48.47,48.49,43200.0,38.9729,38.9809,38.8767,38.8927,43200.0
2005-01-13 14:55:00,48.48,48.48,48.4,48.4,62000.0,38.8847,38.8847,38.8205,38.8205,62000.0
2005-01-13 15:00:00,48.4,48.4,48.27,48.3,187300.0,38.8205,38.8205,38.7162,38.7403,187300.0
2005-01-13 15:05:00,48.31,48.38,48.31,48.38,46500.0,38.7483,38.8045,38.7483,38.8045,46500.0
2005-01-13 15:10:00,48.38,48.4,48.34,48.35,44500.0,38.8045,38.8205,38.7724,38.7804,44500.0
2005-01-13 15:15:00,48.36,48.37,48.3,48.31,32100.0,38.7884,38.7965,38.7403,38.7483,32100.0
2005-01-13 15:20:00,48.31,48.31,48.27,48.29,48600.0,38.7483,38.7483,38.7162,38.7323,48600.0
2005-01-13 15:25:00,48.29,48.3,48.25,48.25,53100.0,38.7323,38.7403,38.7002,38.7002,53100.0
2005-01-13 15:30:00,48.23,48.24,48.21,48.22,61700.0,38.6842,38.6922,38.6681,38.6761,61700.0
2005-01-13 15:35:00,48.21,48.3,48.21,48.25,63000.0,38.6681,38.7403,38.6681,38.7002,63000.0
2005-01-13 15:40:00,48.25,48.26,48.14,48.16,36300.0,38.7002,38.7082,38.612,38.628,36300.0
2005-01-13 15:45:00,48.14,48.18,48.1,48.18,41900.0,38.612,38.6441,38.5799,38.6441,41900.0
2005-01-13 15:50:00,48.18,48.2,48.16,48.18,36800.0,38.6441,38.6601,38.628,38.6441,36800.0
2005-01-13 15:55:00,48.18,48.18,48.17,48.18,46800.0,38.6441,38.6441,38.636,38.6441,46800.0
2005-01-14 09:30:00,48.42,48.65,48.42,48.61,27400.0,38.8366,39.021,38.8366,38.989,27400.0
2005-01-14 09:35:00,48.61,48.61,48.35,48.61,19000.0,38.989,38.989,38.7804,38.989,19000.0
2005-01-14 09:40:00,48.61,48.65,48.43,48.49,25100.0,38.989,39.021,38.8446,38.8927,25100.0
2005-01-14 09:45:00,48.45,48.47,48.34,48.44,18500.0,38.8606,38.8767,38.7724,38.8526,18500.0
2005-01-14 09:50:00,48.45,48.45,48.4,48.43,27500.0,38.8606,38.8606,38.8205,38.8446,27500.0
2005-01-14 09:55:00,48.43,48.6,48.43,48.49,29300.0,38.8446,38.9809,38.8446,38.8927,29300.0
2005-01-14 10:00:00,48.49,48.49,48.4,48.43,20600.0,38.8927,38.8927,38.8205,38.8446,20600.0
2005-01-14 10:05:00,48.44,48.49,48.43,48.47,17700.0,38.8526,38.8927,38.8446,38.8767,17700.0
2005-01-14 10:10:00,48.48,48.6,48.48,48.6,40200.0,38.8847,38.9809,38.8847,38.9809,40200.0
2005-01-14 10:15:00,48.63,48.89,48.62,48.71,31000.0,39.005,39.2135,38.997,39.0692,31000.0
2005-01-14 10:20:00,48.69,48.74,48.69,48.72,14900.0,39.0531,39.0932,39.0531,39.0772,14900.0
2005-01-14 10:25:00,48.73,48.85,48.71,48.85,22400.0,39.0852,39.1815,39.0692,39.1815,22400.0
2005-01-14 10:30:00,48.86,48.89,48.75,48.75,12400.0,39.1895,39.2135,39.1012,39.1012,12400.0
2005-01-14 10:35:00,48.78,48.84,48.74,48.74,12400.0,39.1253,39.1734,39.0932,39.0932,12400.0
2005-01-14 10:40:00,48.75,48.75,48.72,48.72,5900.0,39.1012,39.1012,39.0772,39.0772,5900.0
2005-01-14 10:45:00,48.72,48.72,48.67,48.71,14200.0,39.0772,39.0772,39.0371,39.0692,14200.0
2005-01-14 10:50:00,48.71,48.75,48.71,48.75,13600.0,39.0692,39.1012,39.0692,39.1012,13600.0
2005-01-14 10:55:00,48.75,48.76,48.71,48.73,42500.0,39.1012,39.1093,39.0692,39.0852,42500.0
2005-01-14 11:00:00,48.73,48.78,48.7,48.77,14900.0,39.0852,39.1253,39.0611,39.1173,14900.0
2005-01-14 11:05:00,48.77,48.77,48.69,48.69,35500.0,39.1173,39.1173,39.0531,39.0531,35500.0
2005-01-14 11:10:00,48.69,48.7,48.67,48.69,5700.0,39.0531,39.0611,39.0371,39.0531,5700.0
2005-01-14 11:15:00,48.7,48.72,48.68,48.7,18900.0,39.0611,39.0772,39.0451,39.0611,18900.0
2005-01-14 11:20:00,48.71,48.76,48.71,48.76,10300.0,39.0692,39.1093,39.0692,39.1093,10300.0
2005-01-14 11:25:00,48.76,48.76,48.73,48.75,8200.0,39.1093,39.1093,39.0852,39.1012,8200.0
2005-01-14 11:30:00,48.75,48.94,48.74,48.93,41800.0,39.1012,39.2536,39.0932,39.2456,41800.0
2005-01-14 11:35:00,48.93,48.93,48.86,48.86,22500.0,39.2456,39.2456,39.1895,39.1895,22500.0
2005-01-14 11:40:00,48.88,48.89,48.77,48.77,12500.0,39.2055,39.2135,39.1173,39.1173,12500.0
2005-01-14 11:45:00,48.78,48.84,48.77,48.84,15200.0,39.1253,39.1734,39.1173,39.1734,15200.0
2005-01-14 11:50:00,48.84,48.88,48.83,48.86,7800.0,39.1734,39.2055,39.1654,39.1895,7800.0
2005-01-14 11:55:00,48.85,48.85,48.82,48.84,6900.0,39.1815,39.1815,39.1574,39.1734,6900.0
2005-01-14 12:00:00,48.84,48.89,48.82,48.88,12800.0,39.1734,39.2135,39.1574,39.2055,12800.0
2005-01-14 12:05:00,48.88,48.89,48.83,48.83,5800.0,39.2055,39.2135,39.1654,39.1654,5800.0
2005-01-14 12:10:00,48.82,48.86,48.81,48.85,12100.0,39.1574,39.1895,39.1494,39.1815,12100.0
2005-01-14 12:15:00,48.86,48.89,48.85,48.89,13400.0,39.1895,39.2135,39.1815,39.2135,13400.0
2005-01-14 12:20:00,48.89,48.93,48.89,48.93,15000.0,39.2135,39.2456,39.2135,39.2456,15000.0
2005-01-14 12:25:00,48.93,48.94,48.92,48.94,5700.0,39.2456,39.2536,39.2376,39.2536,5700.0
2005-01-14 12:30:00,48.94,48.97,48.93,48.94,25500.0,39.2536,39.2777,39.2456,39.2536,25500.0
2005-01-14 12:35:00,48.96,48.99,48.95,48.95,11900.0,39.2697,39.2937,39.2617,39.2617,11900.0
2005-01-14 12:40:00,48.96,48.97,48.92,48.96,5600.0,39.2697,39.2777,39.2376,39.2697,5600.0
2005-01-14 12:45:00,48.96,48.96,48.91,48.93,4300.0,39.2697,39.2697,39.2296,39.2456,4300.0
2005-01-14 12:50:00,48.92,48.92,48.9,48.92,4600.0,39.2376,39.2376,39.2216,39.2376,4600.0
2005-01-14 12:55:00,48.91,48.95,48.9,48.92,11300.0,39.2296,39.2617,39.2216,39.2376,11300.0
2005-01-14 13:00:00,48.93,48.94,48.9,48.93,10700.0,39.2456,39.2536,39.2216,39.2456,10700.0
2005-01-14 13:05:00,48.93,49.04,48.93,49.03,26300.0,39.2456,39.3338,39.2456,39.3258,26300.0
2005-01-14 13:10:00,49.03,49.04,49.0,49.01,41700.0,39.3258,39.3338,39.3018,39.3098,41700.0
2005-01-14 13:15:00,49.0,49.04,48.97,48.98,19700.0,39.3018,39.3338,39.2777,39.2857,19700.0
2005-01-14 13:20:00,48.98,48.98,48.96,48.97,5200.0,39.2857,39.2857,39.2697,39.2777,5200.0
2005-01-14 13:25:00,48.97,48.98,48.96,48.97,9300.0,39.2777,39.2857,39.2697,39.2777,9300.0
2005-01-14 13:30:00,48.97,48.98,48.97,48.97,4600.0,39.2777,39.2857,39.2777,39.2777,4600.0
2005-01-14 13:35:00,48.97,49.0,48.97,48.98,13700.0,39.2777,39.3018,39.2777,39.2857,13700.0
2005-01-14 13:40:00,48.98,48.98,48.96,48.97,7400.0,39.2857,39.2857,39.2697,39.2777,7400.0
2005-01-14 13:45:00,48.97,48.97,48.9,48.92,8000.0,39.2777,39.2777,39.2216,39.2376,8000.0
2005-01-14 13:50:00,48.92,48.92,48.86,48.86,5300.0,39.2376,39.2376,39.1895,39.1895,5300.0
2005-01-14 13:55:00,48.87,48.87,48.85,48.85,9600.0,39.1975,39.1975,39.1815,39.1815,9600.0
2005-01-14 14:00:00,48.85,48.85,48.8,48.8,7900.0,39.1815,39.1815,39.1414,39.1414,7900.0
2005-01-14 14:05:00,48.81,48.87,48.8,48.86,14700.0,39.1494,39.1975,39.1414,39.1895,14700.0
2005-01-14 14:10:00,48.86,48.87,48.79,48.79,11500.0,39.1895,39.1975,39.1333,39.1333,11500.0
2005-01-14 14:15:00,48.8,48.85,48.79,48.8,10000.0,39.1414,39.1815,39.1333,39.1414,10000.0
2005-01-14 14:20:00,48.8,48.8,48.73,48.76,34300.0,39.1414,39.1414,39.0852,39.1093,34300.0
2005-01-14 14:25:00,48.76,48.79,48.76,48.77,8900.0,39.1093,39.1333,39.1093,39.1173,8900.0
2005-01-14 14:30:00,48.77,48.79,48.75,48.79,12300.0,39.1173,39.1333,39.1012,39.1333,12300.0
2005-01-14 14:35:00,48.8,48.87,48.78,48.87,11500.0,39.1414,39.1975,39.1253,39.1975,11500.0
2005-01-14 14:40:00,48.85,48.87,48.68,48.71,53800.0,39.1815,39.1975,39.0451,39.0692,53800.0
2005-01-14 14:45:00,48.7,48.7,48.57,48.57,41100.0,39.0611,39.0611,38.9569,38.9569,41100.0
2005-01-14 14:50:00,48.56,48.69,48.53,48.69,27400.0,38.9489,39.0531,38.9248,39.0531,27400.0
2005-01-14 14:55:00,48.69,48.79,48.69,48.76,29800.0,39.0531,39.1333,39.0531,39.1093,29800.0
2005-01-14 15:00:00,48.76,48.76,48.73,48.73,6600.0,39.1093,39.1093,39.0852,39.0852,6600.0
2005-01-14 15:05:00,48.74,48.74,48.68,48.69,34400.0,39.0932,39.0932,39.0451,39.0531,34400.0
2005-01-14 15:10:00,48.68,48.7,48.68,48.68,20000.0,39.0451,39.0611,39.0451,39.0451,20000.0
2005-01-14 15:15:00,48.68,48.71,48.68,48.7,54000.0,39.0451,39.0692,39.0451,39.0611,54000.0
2005-01-14 15:20:00,48.69,48.71,48.68,48.7,12600.0,39.0531,39.0692,39.0451,39.0611,12600.0
2005-01-14 15:25:00,48.71,48.76,48.71,48.75,15400.0,39.0692,39.1093,39.0692,39.1012,15400.0
2005-01-14 15:30:00,48.75,48.86,48.74,48.83,47000.0,39.1012,39.1895,39.0932,39.1654,47000.0
2005-01-14 15:35:00,48.83,48.85,48.83,48.83,9600.0,39.1654,39.1815,39.1654,39.1654,9600.0
2005-01-14 15:40:00,48.84,48.84,48.76,48.76,25400.0,39.1734,39.1734,39.1093,39.1093,25400.0
2005-01-14 15:45:00,48.76,48.79,48.76,48.79,23800.0,39.1093,39.1333,39.1093,39.1333,23800.0
2005-01-14 15:50:00,48.79,48.85,48.78,48.8,45600.0,39.1333,39.1815,39.1253,39.1414,45600.0
2005-01-14 15:55:00,48.79,48.8,48.78,48.79,24300.0,39.1333,39.1414,39.1253,39.1333,24300.0
2005-01-18 09:40:00,49.15,49.15,49.0,49.0,138500.0,39.4221,39.4221,39.3018,39.3018,138500.0
2005-01-18 09:45:00,49.0,49.04,48.88,48.93,45300.0,39.3018,39.3338,39.2055,39.2456,45300.0
2005-01-18 09:50:00,48.93,49.14,48.93,49.14,41600.0,39.2456,39.4141,39.2456,39.4141,41600.0
2005-01-18 09:55:00,49.14,49.22,49.12,49.14,63000.0,39.4141,39.4782,39.398,39.4141,63000.0
2005-01-18 10:00:00,49.14,49.36,49.14,49.3,48900.0,39.4141,39.5905,39.4141,39.5424,48900.0
2005-01-18 10:05:00,49.36,49.78,49.3,49.6,161400.0,39.5905,39.9274,39.5424,39.783,161400.0
2005-01-18 10:10:00,49.61,49.62,49.46,49.46,88400.0,39.791,39.7991,39.6707,39.6707,88400.0
2005-01-18 10:15:00,49.48,49.48,49.28,49.44,43300.0,39.6868,39.6868,39.5263,39.6547,43300.0
2005-01-18 10:20:00,49.44,49.45,49.3,49.39,39000.0,39.6547,39.6627,39.5424,39.6146,39000.0
2005-01-18 10:25:00,49.39,49.4,49.3,49.31,51200.0,39.6146,39.6226,39.5424,39.5504,51200.0
2005-01-18 10:30:00,49.31,49.34,49.28,49.29,66600.0,39.5504,39.5745,39.5263,39.5344,66600.0
2005-01-18 10:35:00,49.29,49.4,49.29,49.39,49300.0,39.5344,39.6226,39.5344,39.6146,49300.0
2005-01-18 10:40:00,49.4,49.48,49.4,49.47,72100.0,39.6226,39.6868,39.6226,39.6787,72100.0
2005-01-18 10:45:00,49.47,49.48,49.43,49.46,27600.0,39.6787,39.6868,39.6467,39.6707,27600.0
2005-01-18 10:50:00,49.47,49.51,49.45,49.47,59400.0,39.6787,39.7108,39.6627,39.6787,59400.0
2005-01-18 10:55:00,49.48,49.48,49.37,49.44,28400.0,39.6868,39.6868,39.5985,39.6547,28400.0
2005-01-18 11:00:00,49.43,49.44,49.4,49.4,21300.0,39.6467,39.6547,39.6226,39.6226,21300.0
2005-01-18 11:05:00,49.4,49.42,49.37,49.38,13600.0,39.6226,39.6386,39.5985,39.6066,13600.0
2005-01-18 11:10:00,49.37,49.39,49.37,49.38,14800.0,39.5985,39.6146,39.5985,39.6066,14800.0
2005-01-18 11:15:00,49.39,49.43,49.38,49.43,33300.0,39.6146,39.6467,39.6066,39.6467,33300.0
2005-01-18 11:20:00,49.43,49.5,49.43,49.48,16200.0,39.6467,39.7028,39.6467,39.6868,16200.0
2005-01-18 11:25:00,49.48,49.48,49.45,49.48,18200.0,39.6868,39.6868,39.6627,39.6868,18200.0
2005-01-18 11:30:00,49.48,49.49,49.47,49.48,14400.0,39.6868,39.6948,39.6787,39.6868,14400.0
2005-01-18 11:35:00,49.48,49.5,49.44,49.5,21900.0,39.6868,39.7028,39.6547,39.7028,21900.0
2005-01-18 11:40:00,49.5,49.55,49.49,49.52,28000.0,39.7028,39.7429,39.6948,39.7188,28000.0
2005-01-18 11:45:00,49.52,49.55,49.5,49.53,15300.0,39.7188,39.7429,39.7028,39.7269,15300.0
2005-01-18 11:50:00,49.53,49.57,49.53,49.57,20500.0,39.7269,39.7589,39.7269,39.7589,20500.0
2005-01-18 11:55:00,49.56,49.59,49.56,49.57,11000.0,39.7509,39.775,39.7509,39.7589,11000.0
2005-01-18 12:00:00,49.59,49.62,49.58,49.58,15100.0,39.775,39.7991,39.767,39.767,15100.0
2005-01-18 12:05:00,49.58,49.62,49.57,49.62,10900.0,39.767,39.7991,39.7589,39.7991,10900.0
2005-01-18 12:10:00,49.62,49.65,49.58,49.64,24200.0,39.7991,39.8231,39.767,39.8151,24200.0
2005-01-18 12:15:00,49.62,49.62,49.58,49.58,5500.0,39.7991,39.7991,39.767,39.767,5500.0
2005-01-18 12:20:00,49.59,49.63,49.59,49.61,9300.0,39.775,39.8071,39.775,39.791,9300.0
2005-01-18 12:25:00,49.61,49.62,49.57,49.62,10100.0,39.791,39.7991,39.7589,39.7991,10100.0
2005-01-18 12:30:00,49.61,49.62,49.54,49.54,15000.0,39.791,39.7991,39.7349,39.7349,15000.0
2005-01-18 12:35:00,49.54,49.65,49.54,49.65,20700.0,39.7349,39.8231,39.7349,39.8231,20700.0
2005-01-18 12:40:00,49.65,49.65,49.63,49.64,8500.0,39.8231,39.8231,39.8071,39.8151,8500.0
2005-01-18 12:45:00,49.65,49.67,49.62,49.64,40200.0,39.8231,39.8392,39.7991,39.8151,40200.0
2005-01-18 12:50:00,49.64,49.65,49.61,49.65,19900.0,39.8151,39.8231,39.791,39.8231,19900.0
2005-01-18 12:55:00,49.65,49.65,49.61,49.63,9200.0,39.8231,39.8231,39.791,39.8071,9200.0
2005-01-18 13:00:00,49.64,49.72,49.64,49.71,50500.0,39.8151,39.8793,39.8151,39.8712,50500.0
2005-01-18 13:05:00,49.7,49.74,49.69,49.74,28800.0,39.8632,39.8953,39.8552,39.8953,28800.0
2005-01-18 13:10:00,49.74,49.74,49.72,49.74,4800.0,39.8953,39.8953,39.8793,39.8953,4800.0
2005-01-18 13:15:00,49.73,49.79,49.73,49.78,36500.0,39.8873,39.9354,39.8873,39.9274,36500.0
2005-01-18 13:20:00,49.78,49.78,49.71,49.74,70500.0,39.9274,39.9274,39.8712,39.8953,70500.0
2005-01-18 13:25:00,49.74,49.78,49.74,49.78,11800.0,39.8953,39.9274,39.8953,39.9274,11800.0
2005-01-18 13:30:00,49.79,49.79,49.76,49.76,14400.0,39.9354,39.9354,39.9113,39.9113,14400.0
2005-01-18 13:35:00,49.76,49.78,49.75,49.78,32600.0,39.9113,39.9274,39.9033,39.9274,32600.0
2005-01-18 13:40:00,49.78,49.84,49.77,49.83,24900.0,39.9274,39.9755,39.9194,39.9675,24900.0
2005-01-18 13:45:00,49.83,49.91,49.83,49.89,29600.0,39.9675,40.0317,39.9675,40.0156,29600.0
2005-01-18 13:50:00,49.88,49.99,49.88,49.97,23900.0,40.0076,40.0958,40.0076,40.0798,23900.0
2005-01-18 13:55:00,49.98,50.09,49.96,50.05,86400.0,40.0878,40.176,40.0718,40.1439,86400.0
2005-01-18 14:00:00,50.06,50.06,50.0,50.0,22300.0,40.152,40.152,40.1038,40.1038,22300.0
2005-01-18 14:05:00,50.0,50.02,49.98,50.02,67100.0,40.1038,40.1199,40.0878,40.1199,67100.0
2005-01-18 14:10:00,50.02,50.05,49.99,50.01,18200.0,40.1199,40.1439,40.0958,40.1119,18200.0
2005-01-18 14:15:00,50.0,50.0,49.87,49.89,25000.0,40.1038,40.1038,39.9996,40.0156,25000.0
2005-01-18 14:20:00,49.9,49.91,49.88,49.91,10500.0,40.0236,40.0317,40.0076,40.0317,10500.0
2005-01-18 14:25:00,49.91,50.0,49.91,50.0,11500.0,40.0317,40.1038,40.0317,40.1038,11500.0
2005-01-18 14:30:00,50.0,50.05,49.97,49.98,32800.0,40.1038,40.1439,40.0798,40.0878,32800.0
2005-01-18 14:35:00,49.97,49.98,49.92,49.92,17000.0,40.0798,40.0878,40.0397,40.0397,17000.0
2005-01-18 14:40:00,49.91,49.93,49.83,49.84,23300.0,40.0317,40.0477,39.9675,39.9755,23300.0
2005-01-18 14:45:00,49.84,49.84,49.74,49.77,28200.0,39.9755,39.9755,39.8953,39.9194,28200.0
2005-01-18 14:50:00,49.79,49.82,49.75,49.82,34200.0,39.9354,39.9595,39.9033,39.9595,34200.0
2005-01-18 14:55:00,49.82,49.87,49.78,49.8,38000.0,39.9595,39.9996,39.9274,39.9434,38000.0
2005-01-18 15:00:00,49.8,49.82,49.77,49.82,72300.0,39.9434,39.9595,39.9194,39.9595,72300.0
2005-01-18 15:05:00,49.83,49.83,49.8,49.82,14400.0,39.9675,39.9675,39.9434,39.9595,14400.0
2005-01-18 15:10:00,49.82,49.84,49.81,49.83,39100.0,39.9595,39.9755,39.9514,39.9675,39100.0
2005-01-18 15:15:00,49.84,49.84,49.81,49.82,20300.0,39.9755,39.9755,39.9514,39.9595,20300.0
2005-01-18 15:20:00,49.82,49.84,49.81,49.84,21100.0,39.9595,39.9755,39.9514,39.9755,21100.0
2005-01-18 15:25:00,49.84,49.86,49.81,49.85,21700.0,39.9755,39.9916,39.9514,39.9835,21700.0
2005-01-18 15:30:00,49.84,49.84,49.81,49.83,20200.0,39.9755,39.9755,39.9514,39.9675,20200.0
2005-01-18 15:35:00,49.83,49.83,49.81,49.81,18600.0,39.9675,39.9675,39.9514,39.9514,18600.0
2005-01-18 15:40:00,49.81,49.89,49.81,49.88,24900.0,39.9514,40.0156,39.9514,40.0076,24900.0
2005-01-18 15:45:00,49.89,49.91,49.87,49.87,41600.0,40.0156,40.0317,39.9996,39.9996,41600.0
2005-01-18 15:50:00,49.88,49.93,49.88,49.93,34500.0,40.0076,40.0477,40.0076,40.0477,34500.0
2005-01-18 15:55:00,49.92,49.96,49.92,49.93,33700.0,40.0397,40.0718,40.0397,40.0477,33700.0
2005-01-19 09:30:00,50.01,50.01,49.69,49.7,37500.0,40.1119,40.1119,39.8552,39.8632,37500.0
2005-01-19 09:35:00,49.71,50.04,49.69,49.99,23700.0,39.8712,40.1359,39.8552,40.0958,23700.0
2005-01-19 09:40:00,49.98,50.1,49.91,50.05,20300.0,40.0878,40.1841,40.0317,40.1439,20300.0
2005-01-19 09:45:00,50.05,50.35,50.05,50.19,48600.0,40.1439,40.3846,40.1439,40.2562,48600.0
2005-01-19 09:50:00,50.19,50.2,50.05,50.13,35900.0,40.2562,40.2643,40.1439,40.2081,35900.0
2005-01-19 09:55:00,50.13,50.13,50.07,50.09,30000.0,40.2081,40.2081,40.16,40.176,30000.0
2005-01-19 10:00:00,50.09,50.24,50.08,50.22,34000.0,40.176,40.2963,40.168,40.2803,34000.0
2005-01-19 10:05:00,50.23,50.25,50.13,50.14,43200.0,40.2883,40.3044,40.2081,40.2161,43200.0
2005-01-19 10:10:00,50.15,50.2,50.15,50.15,13900.0,40.2242,40.2643,40.2242,40.2242,13900.0
2005-01-19 10:15:00,50.15,50.19,50.15,50.17,41700.0,40.2242,40.2562,40.2242,40.2402,41700.0
2005-01-19 10:20:00,50.2,50.25,50.18,50.21,22600.0,40.2643,40.3044,40.2482,40.2723,22600.0
2005-01-19 10:25:00,50.22,50.25,50.22,50.22,17100.0,40.2803,40.3044,40.2803,40.2803,17100.0
2005-01-19 10:30:00,50.24,50.25,50.19,50.19,19100.0,40.2963,40.3044,40.2562,40.2562,19100.0
2005-01-19 10:35:00,50.19,50.27,50.19,50.27,23700.0,40.2562,40.3204,40.2562,40.3204,23700.0
2005-01-19 10:40:00,50.26,50.34,50.25,50.32,48900.0,40.3124,40.3765,40.3044,40.3605,48900.0
2005-01-19 10:45:00,50.28,50.33,50.21,50.26,35000.0,40.3284,40.3685,40.2723,40.3124,35000.0
2005-01-19 10:50:00,50.26,50.31,50.26,50.29,17900.0,40.3124,40.3525,40.3124,40.3364,17900.0
2005-01-19 10:55:00,50.3,50.32,50.28,50.32,7500.0,40.3445,40.3605,40.3284,40.3605,7500.0
2005-01-19 11:00:00,50.32,50.33,50.28,50.32,21100.0,40.3605,40.3685,40.3284,40.3605,21100.0
2005-01-19 11:05:00,50.33,50.33,50.3,50.31,18900.0,40.3685,40.3685,40.3445,40.3525,18900.0
2005-01-19 11:10:00,50.31,50.31,50.21,50.26,40500.0,40.3525,40.3525,40.2723,40.3124,40500.0
2005-01-19 11:15:00,50.24,50.25,50.2,50.21,34500.0,40.2963,40.3044,40.2643,40.2723,34500.0
2005-01-19 11:20:00,50.21,50.21,50.15,50.17,39800.0,40.2723,40.2723,40.2242,40.2402,39800.0
2005-01-19 11:25:00,50.18,50.19,50.17,50.19,15800.0,40.2482,40.2562,40.2402,40.2562,15800.0
2005-01-19 11:30:00,50.19,50.25,50.19,50.23,30900.0,40.2562,40.3044,40.2562,40.2883,30900.0
2005-01-19 11:35:00,50.24,50.29,50.23,50.29,9800.0,40.2963,40.3364,40.2883,40.3364,9800.0
2005-01-19 11:40:00,50.3,50.34,50.3,50.33,14600.0,40.3445,40.3765,40.3445,40.3685,14600.0
2005-01-19 11:45:00,50.33,50.34,50.29,50.32,8100.0,40.3685,40.3765,40.3364,40.3605,8100.0
2005-01-19 11:50:00,50.31,50.35,50.31,50.34,8000.0,40.3525,40.3846,40.3525,40.3765,8000.0
2005-01-19 11:55:00,50.35,50.51,50.33,50.51,34000.0,40.3846,40.5129,40.3685,40.5129,34000.0
2005-01-19 12:00:00,50.5,50.51,50.46,50.46,32300.0,40.5049,40.5129,40.4728,40.4728,32300.0
2005-01-19 12:05:00,50.46,50.49,50.39,50.46,22600.0,40.4728,40.4969,40.4167,40.4728,22600.0
2005-01-19 12:10:00,50.46,50.48,50.44,50.48,58600.0,40.4728,40.4888,40.4568,40.4888,58600.0
2005-01-19 12:15:00,50.47,50.51,50.46,50.51,32200.0,40.4808,40.5129,40.4728,40.5129,32200.0
2005-01-19 12:20:00,50.51,50.64,50.51,50.61,46400.0,40.5129,40.6172,40.5129,40.5931,46400.0
2005-01-19 12:25:00,50.6,50.71,50.59,50.7,25600.0,40.5851,40.6733,40.5771,40.6653,25600.0
2005-01-19 12:30:00,50.7,50.81,50.7,50.81,63200.0,40.6653,40.7535,40.6653,40.7535,63200.0
2005-01-19 12:35:00,50.81,50.9,50.76,50.8,51100.0,40.7535,40.8257,40.7134,40.7455,51100.0
2005-01-19 12:40:00,50.78,50.92,50.78,50.81,19700.0,40.7295,40.8418,40.7295,40.7535,19700.0
2005-01-19 12:45:00,50.81,50.95,50.81,50.9,28100.0,40.7535,40.8658,40.7535,40.8257,28100.0
2005-01-19 12:50:00,50.91,51.04,50.9,51.04,40100.0,40.8337,40.938,40.8257,40.938,40100.0
2005-01-19 12:55:00,51.04,51.15,50.94,50.94,44300.0,40.938,41.0262,40.8578,40.8578,44300.0
2005-01-19 13:00:00,50.93,50.94,50.72,50.75,78000.0,40.8498,40.8578,40.6813,40.7054,78000.0
2005-01-19 13:05:00,50.75,50.77,50.66,50.74,25600.0,40.7054,40.7214,40.6332,40.6974,25600.0
2005-01-19 13:10:00,50.75,50.75,50.63,50.66,29200.0,40.7054,40.7054,40.6092,40.6332,29200.0
2005-01-19 13:15:00,50.64,50.66,50.62,50.65,23300.0,40.6172,40.6332,40.6011,40.6252,23300.0
2005-01-19 13:20:00,50.65,50.66,50.62,50.65,29700.0,40.6252,40.6332,40.6011,40.6252,29700.0
2005-01-19 13:25:00,50.64,50.67,50.51,50.52,30000.0,40.6172,40.6412,40.5129,40.5209,30000.0
2005-01-19 13:30:00,50.52,50.52,50.44,50.44,52900.0,40.5209,40.5209,40.4568,40.4568,52900.0
2005-01-19 13:35:00,50.43,50.47,50.36,50.47,31400.0,40.4487,40.4808,40.3926,40.4808,31400.0
2005-01-19 13:40:00,50.45,50.46,50.42,50.43,9100.0,40.4648,40.4728,40.4407,40.4487,9100.0
2005-01-19 13:45:00,50.43,50.43,50.34,50.34,43500.0,40.4487,40.4487,40.3765,40.3765,43500.0
2005-01-19 13:50:00,50.33,50.33,50.26,50.28,34700.0,40.3685,40.3685,40.3124,40.3284,34700.0
2005-01-19 13:55:00,50.29,50.45,50.29,50.45,30000.0,40.3364,40.4648,40.3364,40.4648,30000.0
2005-01-19 14:00:00,50.45,50.55,50.38,50.53,56800.0,40.4648,40.545,40.4086,40.5289,56800.0
2005-01-19 14:05:00,50.5,50.54,50.44,50.47,20600.0,40.5049,40.537,40.4568,40.4808,20600.0
2005-01-19 14:10:00,50.48,50.65,50.48,50.6,31300.0,40.4888,40.6252,40.4888,40.5851,31300.0
2005-01-19 14:15:00,50.58,50.75,50.52,50.74,26400.0,40.569,40.7054,40.5209,40.6974,26400.0
2005-01-19 14:20:00,50.74,50.81,50.72,50.77,19700.0,40.6974,40.7535,40.6813,40.7214,19700.0
2005-01-19 14:25:00,50.76,50.8,50.7,50.8,14200.0,40.7134,40.7455,40.6653,40.7455,14200.0
2005-01-19 14:30:00,50.8,50.81,50.7,50.74,26000.0,40.7455,40.7535,40.6653,40.6974,26000.0
2005-01-19 14:35:00,50.75,50.77,50.66,50.7,21000.0,40.7054,40.7214,40.6332,40.6653,21000.0
2005-01-19 14:40:00,50.68,50.73,50.65,50.67,18200.0,40.6493,40.6894,40.6252,40.6412,18200.0
2005-01-19 14:45:00,50.68,50.73,50.68,50.68,19000.0,40.6493,40.6894,40.6493,40.6493,19000.0
2005-01-19 14:50:00,50.68,50.68,50.59,50.6,24600.0,40.6493,40.6493,40.5771,40.5851,24600.0
2005-01-19 14:55:00,50.59,50.65,50.59,50.64,19800.0,40.5771,40.6252,40.5771,40.6172,19800.0
2005-01-19 15:00:00,50.63,50.67,50.62,50.65,31400.0,40.6092,40.6412,40.6011,40.6252,31400.0
2005-01-19 15:05:00,50.64,50.65,50.59,50.65,20700.0,40.6172,40.6252,40.5771,40.6252,20700.0
2005-01-19 15:10:00,50.64,50.66,50.61,50.66,36100.0,40.6172,40.6332,40.5931,40.6332,36100.0
2005-01-19 15:15:00,50.68,50.68,50.59,50.6,40000.0,40.6493,40.6493,40.5771,40.5851,40000.0
2005-01-19 15:20:00,50.6,50.62,50.54,50.58,44400.0,40.5851,40.6011,40.537,40.569,44400.0
2005-01-19 15:25:00,50.58,50.6,50.51,50.51,33100.0,40.569,40.5851,40.5129,40.5129,33100.0
2005-01-19 15:30:00,50.51,50.51,50.4,50.42,54500.0,40.5129,40.5129,40.4247,40.4407,54500.0
2005-01-19 15:35:00,50.42,50.55,50.41,50.52,38000.0,40.4407,40.545,40.4327,40.5209,38000.0
2005-01-19 15:40:00,50.53,50.76,50.5,50.67,48400.0,40.5289,40.7134,40.5049,40.6412,48400.0
2005-01-19 15:45:00,50.64,50.64,50.52,50.57,47100.0,40.6172,40.6172,40.5209,40.561,47100.0
2005-01-19 15:50:00,50.56,50.57,50.54,50.55,46300.0,40.553,40.561,40.537,40.545,46300.0
2005-01-19 15:55:00,50.56,50.65,50.55,50.63,72400.0,40.553,40.6252,40.545,40.6092,72400.0
2005-01-20 09:30:00,50.64,50.66,50.31,50.31,52400.0,40.6172,40.6332,40.3525,40.3525,52400.0
2005-01-20 09:35:00,50.3,50.34,50.26,50.34,30200.0,40.3445,40.3765,40.3124,40.3765,30200.0
2005-01-20 09:40:00,50.33,50.33,50.06,50.16,39000.0,40.3685,40.3685,40.152,40.2322,39000.0
2005-01-20 09:45:00,50.16,50.37,50.09,50.2,35400.0,40.2322,40.4006,40.176,40.2643,35400.0
2005-01-20 09:50:00,50.2,50.51,50.2,50.45,32400.0,40.2643,40.5129,40.2643,40.4648,32400.0
2005-01-20 09:55:00,50.45,50.45,50.22,50.24,29700.0,40.4648,40.4648,40.2803,40.2963,29700.0
2005-01-20 10:00:00,50.24,50.37,50.18,50.24,26600.0,40.2963,40.4006,40.2482,40.2963,26600.0
2005-01-20 10:05:00,50.19,50.24,50.07,50.09,23100.0,40.2562,40.2963,40.16,40.176,23100.0
2005-01-20 10:10:00,50.09,50.18,50.07,50.18,21800.0,40.176,40.2482,40.16,40.2482,21800.0
2005-01-20 10:15:00,50.14,50.19,50.0,50.1,48700.0,40.2161,40.2562,40.1038,40.1841,48700.0
2005-01-20 10:20:00,50.11,50.17,50.11,50.15,19400.0,40.1921,40.2402,40.1921,40.2242,19400.0
2005-01-20 10:25:00,50.14,50.15,49.96,49.97,21600.0,40.2161,40.2242,40.0718,40.0798,21600.0
2005-01-20 10:30:00,49.98,50.04,49.92,49.92,29800.0,40.0878,40.1359,40.0397,40.0397,29800.0
2005-01-20 10:35:00,49.92,50.01,49.89,50.0,23100.0,40.0397,40.1119,40.0156,40.1038,23100.0
2005-01-20 10:40:00,50.0,50.07,49.94,49.94,23600.0,40.1038,40.16,40.0557,40.0557,23600.0
2005-01-20 10:45:00,49.95,50.02,49.94,50.01,12300.0,40.0637,40.1199,40.0557,40.1119,12300.0
2005-01-20 10:50:00,50.02,50.06,50.01,50.04,8300.0,40.1199,40.152,40.1119,40.1359,8300.0
2005-01-20 10:55:00,50.05,50.08,50.01,50.02,9400.0,40.1439,40.168,40.1119,40.1199,9400.0
2005-01-20 11:00:00,50.03,50.15,50.02,50.12,34300.0,40.1279,40.2242,40.1199,40.2001,34300.0
2005-01-20 11:05:00,50.12,50.24,50.0,50.07,24500.0,40.2001,40.2963,40.1038,40.16,24500.0
2005-01-20 11:10:00,50.06,50.09,49.98,50.05,81100.0,40.152,40.176,40.0878,40.1439,81100.0
2005-01-20 11:15:00,50.08,50.1,50.04,50.07,47100.0,40.168,40.1841,40.1359,40.16,47100.0
2005-01-20 11:20:00,50.04,50.05,49.94,49.95,23600.0,40.1359,40.1439,40.0557,40.0637,23600.0
2005-01-20 11:25:00,49.94,50.14,49.94,50.14,19500.0,40.0557,40.2161,40.0557,40.2161,19500.0
2005-01-20 11:30:00,50.14,50.14,50.03,50.07,9500.0,40.2161,40.2161,40.1279,40.16,9500.0
2005-01-20 11:35:00,50.07,50.19,50.06,50.15,23900.0,40.16,40.2562,40.152,40.2242,23900.0
2005-01-20 11:40:00,50.16,50.19,50.16,50.18,13000.0,40.2322,40.2562,40.2322,40.2482,13000.0
2005-01-20 11:45:00,50.18,50.24,50.08,50.21,45000.0,40.2482,40.2963,40.168,40.2723,45000.0
2005-01-20 11:50:00,50.21,50.27,50.17,50.17,26500.0,40.2723,40.3204,40.2402,40.2402,26500.0
2005-01-20 11:55:00,50.18,50.2,50.15,50.19,6700.0,40.2482,40.2643,40.2242,40.2562,6700.0
2005-01-20 12:00:00,50.19,50.24,50.03,50.1,22200.0,40.2562,40.2963,40.1279,40.1841,22200.0
2005-01-20 12:05:00,50.11,50.28,50.1,50.21,7800.0,40.1921,40.3284,40.1841,40.2723,7800.0
2005-01-20 12:10:00,50.23,50.33,50.18,50.3,19100.0,40.2883,40.3685,40.2482,40.3445,19100.0
2005-01-20 12:15:00,50.29,50.31,50.26,50.3,11500.0,40.3364,40.3525,40.3124,40.3445,11500.0
2005-01-20 12:20:00,50.29,50.3,50.25,50.29,15800.0,40.3364,40.3445,40.3044,40.3364,15800.0
2005-01-20 12:25:00,50.26,50.3,50.24,50.26,9900.0,40.3124,40.3445,40.2963,40.3124,9900.0
2005-01-20 12:30:00,50.28,50.34,50.27,50.32,3800.0,40.3284,40.3765,40.3204,40.3605,3800.0
2005-01-20 12:35:00,50.3,50.33,50.24,50.28,13800.0,40.3445,40.3685,40.2963,40.3284,13800.0
2005-01-20 12:40:00,50.25,50.27,50.14,50.19,9800.0,40.3044,40.3204,40.2161,40.2562,9800.0
2005-01-20 12:45:00,50.2,50.28,50.2,50.25,5100.0,40.2643,40.3284,40.2643,40.3044,5100.0
2005-01-20 12:50:00,50.25,50.26,50.21,50.22,3700.0,40.3044,40.3124,40.2723,40.2803,3700.0
2005-01-20 12:55:00,50.22,50.23,50.2,50.21,6300.0,40.2803,40.2883,40.2643,40.2723,6300.0
2005-01-20 13:00:00,50.22,50.26,50.2,50.22,12300.0,40.2803,40.3124,40.2643,40.2803,12300.0
2005-01-20 13:05:00,50.22,50.25,50.21,50.23,5300.0,40.2803,40.3044,40.2723,40.2883,5300.0
2005-01-20 13:10:00,50.23,50.23,50.13,50.15,16300.0,40.2883,40.2883,40.2081,40.2242,16300.0
2005-01-20 13:15:00,50.13,50.13,50.04,50.04,20000.0,40.2081,40.2081,40.1359,40.1359,20000.0
2005-01-20 13:20:00,50.05,50.15,50.05,50.11,21100.0,40.1439,40.2242,40.1439,40.1921,21100.0
2005-01-20 13:25:00,50.11,50.15,50.06,50.06,19700.0,40.1921,40.2242,40.152,40.152,19700.0
2005-01-20 13:30:00,50.06,50.07,50.04,50.07,13100.0,40.152,40.16,40.1359,40.16,13100.0
2005-01-20 13:35:00,50.06,50.15,50.05,50.15,11500.0,40.152,40.2242,40.1439,40.2242,11500.0
2005-01-20 13:40:00,50.16,50.28,50.16,50.26,35300.0,40.2322,40.3284,40.2322,40.3124,35300.0
2005-01-20 13:45:00,50.26,50.26,50.23,50.25,10200.0,40.3124,40.3124,40.2883,40.3044,10200.0
2005-01-20 13:50:00,50.24,50.25,50.18,50.18,4100.0,40.2963,40.3044,40.2482,40.2482,4100.0
2005-01-20 13:55:00,50.18,50.21,50.17,50.21,4600.0,40.2482,40.2723,40.2402,40.2723,4600.0
2005-01-20 14:00:00,50.21,50.29,50.19,50.29,9900.0,40.2723,40.3364,40.2562,40.3364,9900.0
2005-01-20 14:05:00,50.29,50.29,50.2,50.28,7400.0,40.3364,40.3364,40.2643,40.3284,7400.0
2005-01-20 14:10:00,50.28,50.33,50.27,50.33,20900.0,40.3284,40.3685,40.3204,40.3685,20900.0
2005-01-20 14:15:00,50.34,50.45,50.34,50.41,12600.0,40.3765,40.4648,40.3765,40.4327,12600.0
2005-01-20 14:20:00,50.4,50.48,50.4,50.41,8400.0,40.4247,40.4888,40.4247,40.4327,8400.0
2005-01-20 14:25:00,50.45,50.45,50.39,50.39,10900.0,40.4648,40.4648,40.4167,40.4167,10900.0
2005-01-20 14:30:00,50.38,50.42,50.34,50.4,10700.0,40.4086,40.4407,40.3765,40.4247,10700.0
2005-01-20 14:35:00,50.38,50.38,50.22,50.22,15100.0,40.4086,40.4086,40.2803,40.2803,15100.0
2005-01-20 14:40:00,50.22,50.39,50.21,50.37,15100.0,40.2803,40.4167,40.2723,40.4006,15100.0
2005-01-20 14:45:00,50.4,50.4,50.35,50.35,20900.0,40.4247,40.4247,40.3846,40.3846,20900.0
2005-01-20 14:50:00,50.34,50.48,50.33,50.48,20100.0,40.3765,40.4888,40.3685,40.4888,20100.0
2005-01-20 14:55:00,50.47,50.47,50.35,50.41,15500.0,40.4808,40.4808,40.3846,40.4327,15500.0
2005-01-20 15:00:00,50.41,50.41,50.31,50.33,7500.0,40.4327,40.4327,40.3525,40.3685,7500.0
2005-01-20 15:05:00,50.33,50.35,50.33,50.34,5400.0,40.3685,40.3846,40.3685,40.3765,5400.0
2005-01-20 15:10:00,50.34,50.39,50.34,50.39,23800.0,40.3765,40.4167,40.3765,40.4167,23800.0
2005-01-20 15:15:00,50.4,50.4,50.35,50.36,16200.0,40.4247,40.4247,40.3846,40.3926,16200.0
2005-01-20 15:20:00,50.36,50.37,50.25,50.25,10600.0,40.3926,40.4006,40.3044,40.3044,10600.0
2005-01-20 15:25:00,50.25,50.29,50.18,50.21,38900.0,40.3044,40.3364,40.2482,40.2723,38900.0
2005-01-20 15:30:00,50.21,50.42,50.21,50.4,60500.0,40.2723,40.4407,40.2723,40.4247,60500.0
2005-01-20 15:35:00,50.4,50.43,50.31,50.38,30700.0,40.4247,40.4487,40.3525,40.4086,30700.0
2005-01-20 15:40:00,50.37,50.47,50.28,50.28,48000.0,40.4006,40.4808,40.3284,40.3284,48000.0
2005-01-20 15:45:00,50.29,50.34,50.25,50.25,34000.0,40.3364,40.3765,40.3044,40.3044,34000.0
2005-01-20 15:50:00,50.25,50.29,50.18,50.2,27700.0,40.3044,40.3364,40.2482,40.2643,27700.0
2005-01-20 15:55:00,50.2,50.24,50.12,50.24,32400.0,40.2643,40.2963,40.2001,40.2963,32400.0
2005-01-21 09:30:00,50.18,50.42,50.18,50.42,74700.0,40.2482,40.4407,40.2482,40.4407,74700.0
2005-01-21 09:35:00,50.42,50.42,50.39,50.39,37700.0,40.4407,40.4407,40.4167,40.4167,37700.0
2005-01-21 09:40:00,50.38,50.38,50.24,50.25,19200.0,40.4086,40.4086,40.2963,40.3044,19200.0
2005-01-21 09:45:00,50.25,50.25,50.05,50.1,44200.0,40.3044,40.3044,40.1439,40.1841,44200.0
2005-01-21 09:50:00,50.1,50.11,50.05,50.05,56600.0,40.1841,40.1921,40.1439,40.1439,56600.0
2005-01-21 09:55:00,50.05,50.05,50.02,50.02,28200.0,40.1439,40.1439,40.1199,40.1199,28200.0
2005-01-21 10:00:00,50.02,50.08,50.02,50.03,56400.0,40.1199,40.168,40.1199,40.1279,56400.0
2005-01-21 10:05:00,50.03,50.04,50.01,50.02,32700.0,40.1279,40.1359,40.1119,40.1199,32700.0
2005-01-21 10:10:00,50.04,50.04,49.94,49.97,96600.0,40.1359,40.1359,40.0557,40.0798,96600.0
2005-01-21 10:15:00,49.97,50.0,49.93,50.0,49500.0,40.0798,40.1038,40.0477,40.1038,49500.0
2005-01-21 10:20:00,50.0,50.17,50.0,50.14,61500.0,40.1038,40.2402,40.1038,40.2161,61500.0
2005-01-21 10:25:00,50.14,50.17,50.1,50.15,19000.0,40.2161,40.2402,40.1841,40.2242,19000.0
2005-01-21 10:30:00,50.15,50.21,50.1,50.21,23100.0,40.2242,40.2723,40.1841,40.2723,23100.0
2005-01-21 10:35:00,50.18,50.2,50.12,50.13,30900.0,40.2482,40.2643,40.2001,40.2081,30900.0
2005-01-21 10:40:00,50.12,50.15,50.12,50.13,30800.0,40.2001,40.2242,40.2001,40.2081,30800.0
2005-01-21 10:45:00,50.12,50.12,50.07,50.08,36100.0,40.2001,40.2001,40.16,40.168,36100.0
2005-01-21 10:50:00,50.1,50.1,50.05,50.05,59100.0,40.1841,40.1841,40.1439,40.1439,59100.0
2005-01-21 10:55:00,50.05,50.05,50.02,50.04,21500.0,40.1439,40.1439,40.1199,40.1359,21500.0
2005-01-21 11:00:00,50.04,50.11,50.04,50.05,46900.0,40.1359,40.1921,40.1359,40.1439,46900.0
2005-01-21 11:05:00,50.04,50.05,50.01,50.04,30000.0,40.1359,40.1439,40.1119,40.1359,30000.0
2005-01-21 11:10:00,50.04,50.04,50.01,50.03,18000.0,40.1359,40.1359,40.1119,40.1279,18000.0
2005-01-21 11:15:00,50.02,50.07,50.01,50.06,55100.0,40.1199,40.16,40.1119,40.152,55100.0
2005-01-21 11:20:00,50.06,50.07,50.06,50.06,26900.0,40.152,40.16,40.152,40.152,26900.0
2005-01-21 11:25:00,50.07,50.1,50.06,50.08,85800.0,40.16,40.1841,40.152,40.168,85800.0
2005-01-21 11:30:00,50.09,50.09,50.04,50.05,67100.0,40.176,40.176,40.1359,40.1439,67100.0
2005-01-21 11:35:00,50.04,50.05,50.02,50.03,60300.0,40.1359,40.1439,40.1199,40.1279,60300.0
2005-01-21 11:40:00,50.02,50.06,50.02,50.06,9600.0,40.1199,40.152,40.1199,40.152,9600.0
2005-01-21 11:45:00,50.07,50.09,50.05,50.07,17200.0,40.16,40.176,40.1439,40.16,17200.0
2005-01-21 11:50:00,50.07,50.08,50.05,50.07,6600.0,40.16,40.168,40.1439,40.16,6600.0
2005-01-21 11:55:00,50.07,50.07,50.01,50.02,139900.0,40.16,40.16,40.1119,40.1199,139900.0
2005-01-21 12:00:00,50.01,50.03,49.98,49.98,43800.0,40.1119,40.1279,40.0878,40.0878,43800.0
2005-01-21 12:05:00,49.99,50.01,49.96,49.98,21300.0,40.0958,40.1119,40.0718,40.0878,21300.0
2005-01-21 12:10:00,49.98,50.03,49.98,50.03,18700.0,40.0878,40.1279,40.0878,40.1279,18700.0
2005-01-21 12:15:00,50.02,50.02,50.02,50.02,4300.0,40.1199,40.1199,40.1199,40.1199,4300.0
2005-01-21 12:20:00,50.02,50.02,50.01,50.02,6900.0,40.1199,40.1199,40.1119,40.1199,6900.0
2005-01-21 12:25:00,50.02,50.02,50.0,50.01,36400.0,40.1199,40.1199,40.1038,40.1119,36400.0
2005-01-21 12:30:00,50.0,50.02,50.0,50.02,18800.0,40.1038,40.1199,40.1038,40.1199,18800.0
2005-01-21 12:35:00,50.02,50.02,50.01,50.02,12700.0,40.1199,40.1199,40.1119,40.1199,12700.0
2005-01-21 12:40:00,50.01,50.01,49.99,50.0,141600.0,40.1119,40.1119,40.0958,40.1038,141600.0
2005-01-21 12:45:00,50.0,50.01,49.97,50.0,17800.0,40.1038,40.1119,40.0798,40.1038,17800.0
2005-01-21 12:50:00,49.99,50.01,49.98,50.01,69700.0,40.0958,40.1119,40.0878,40.1119,69700.0
2005-01-21 12:55:00,50.01,50.06,50.01,50.05,53700.0,40.1119,40.152,40.1119,40.1439,53700.0
2005-01-21 13:00:00,50.05,50.05,50.01,50.05,18700.0,40.1439,40.1439,40.1119,40.1439,18700.0
2005-01-21 13:05:00,50.05,50.06,50.05,50.06,10600.0,40.1439,40.152,40.1439,40.152,10600.0
2005-01-21 13:10:00,50.06,50.06,50.05,50.06,9700.0,40.152,40.152,40.1439,40.152,9700.0
2005-01-21 13:15:00,50.06,50.07,50.05,50.06,5800.0,40.152,40.16,40.1439,40.152,5800.0
2005-01-21 13:20:00,50.07,50.07,50.06,50.06,12400.0,40.16,40.16,40.152,40.152,12400.0
2005-01-21 13:25:00,50.06,50.07,50.03,50.06,18100.0,40.152,40.16,40.1279,40.152,18100.0
2005-01-21 13:30:00,50.07,50.07,50.01,50.01,23700.0,40.16,40.16,40.1119,40.1119,23700.0
2005-01-21 13:35:00,50.01,50.02,50.0,50.0,56200.0,40.1119,40.1199,40.1038,40.1038,56200.0
2005-01-21 13:40:00,50.0,50.0,49.98,49.98,78900.0,40.1038,40.1038,40.0878,40.0878,78900.0
2005-01-21 13:45:00,49.99,50.0,49.98,49.99,48700.0,40.0958,40.1038,40.0878,40.0958,48700.0
2005-01-21 13:50:00,49.98,49.99,49.98,49.99,16300.0,40.0878,40.0958,40.0878,40.0958,16300.0
2005-01-21 13:55:00,49.99,50.02,49.97,50.01,52500.0,40.0958,40.1199,40.0798,40.1119,52500.0
2005-01-21 14:00:00,50.01,50.03,50.0,50.01,15300.0,40.1119,40.1279,40.1038,40.1119,15300.0
2005-01-21 14:05:00,50.0,50.01,49.97,49.97,22800.0,40.1038,40.1119,40.0798,40.0798,22800.0
2005-01-21 14:10:00,49.97,49.99,49.95,49.97,43800.0,40.0798,40.0958,40.0637,40.0798,43800.0
2005-01-21 14:15:00,49.97,49.97,49.91,49.91,33400.0,40.0798,40.0798,40.0317,40.0317,33400.0
2005-01-21 14:20:00,49.92,49.93,49.9,49.93,33500.0,40.0397,40.0477,40.0236,40.0477,33500.0
2005-01-21 14:25:00,49.93,49.98,49.92,49.97,25900.0,40.0477,40.0878,40.0397,40.0798,25900.0
2005-01-21 14:30:00,49.97,49.97,49.92,49.92,43600.0,40.0798,40.0798,40.0397,40.0397,43600.0
2005-01-21 14:35:00,49.92,49.93,49.9,49.91,5700.0,40.0397,40.0477,40.0236,40.0317,5700.0
2005-01-21 14:40:00,49.91,49.91,49.9,49.91,9300.0,40.0317,40.0317,40.0236,40.0317,9300.0
2005-01-21 14:45:00,49.9,49.91,49.78,49.78,24600.0,40.0236,40.0317,39.9274,39.9274,24600.0
2005-01-21 14:50:00,49.78,49.81,49.76,49.8,69400.0,39.9274,39.9514,39.9113,39.9434,69400.0
2005-01-21 14:55:00,49.81,49.81,49.75,49.78,112900.0,39.9514,39.9514,39.9033,39.9274,112900.0
2005-01-21 15:00:00,49.78,49.8,49.75,49.75,22800.0,39.9274,39.9434,39.9033,39.9033,22800.0
2005-01-21 15:05:00,49.75,49.79,49.75,49.77,60200.0,39.9033,39.9354,39.9033,39.9194,60200.0
2005-01-21 15:10:00,49.77,49.77,49.65,49.7,35400.0,39.9194,39.9194,39.8231,39.8632,35400.0
2005-01-21 15:15:00,49.7,49.8,49.7,49.77,41900.0,39.8632,39.9434,39.8632,39.9194,41900.0
2005-01-21 15:20:00,49.77,49.86,49.77,49.85,94100.0,39.9194,39.9916,39.9194,39.9835,94100.0
2005-01-21 15:25:00,49.84,49.92,49.8,49.92,114700.0,39.9755,40.0397,39.9434,40.0397,114700.0
2005-01-21 15:30:00,49.89,49.91,49.81,49.82,39300.0,40.0156,40.0317,39.9514,39.9595,39300.0
2005-01-21 15:35:00,49.82,49.87,49.81,49.81,29000.0,39.9595,39.9996,39.9514,39.9514,29000.0
2005-01-21 15:40:00,49.81,49.82,49.77,49.79,40500.0,39.9514,39.9595,39.9194,39.9354,40500.0
2005-01-21 15:45:00,49.79,49.79,49.5,49.58,112800.0,39.9354,39.9354,39.7028,39.767,112800.0
2005-01-21 15:50:00,49.46,49.5,49.35,49.41,149900.0,39.6707,39.7028,39.5825,39.6306,149900.0
2005-01-21 15:55:00,49.41,49.47,49.38,49.46,94800.0,39.6306,39.6787,39.6066,39.6707,94800.0
2005-01-24 09:30:00,49.45,49.45,48.96,48.96,64800.0,39.6627,39.6627,39.2697,39.2697,64800.0
2005-01-24 09:35:00,48.96,49.01,48.95,49.0,33000.0,39.2697,39.3098,39.2617,39.3018,33000.0
2005-01-24 09:40:00,49.0,49.16,49.0,49.15,34600.0,39.3018,39.4301,39.3018,39.4221,34600.0
2005-01-24 09:45:00,49.15,49.15,48.96,49.13,37800.0,39.4221,39.4221,39.2697,39.406,37800.0
2005-01-24 09:50:00,49.16,49.16,48.88,48.89,39800.0,39.4301,39.4301,39.2055,39.2135,39800.0
2005-01-24 09:55:00,48.89,48.89,48.85,48.86,21700.0,39.2135,39.2135,39.1815,39.1895,21700.0
2005-01-24 10:00:00,48.86,48.97,48.86,48.93,59700.0,39.1895,39.2777,39.1895,39.2456,59700.0
2005-01-24 10:05:00,48.99,49.04,48.91,48.91,21300.0,39.2937,39.3338,39.2296,39.2296,21300.0
2005-01-24 10:10:00,48.91,49.05,48.88,49.04,41200.0,39.2296,39.3419,39.2055,39.3338,41200.0
2005-01-24 10:15:00,49.01,49.06,48.96,49.02,61800.0,39.3098,39.3499,39.2697,39.3178,61800.0
2005-01-24 10:20:00,49.02,49.13,49.02,49.1,9100.0,39.3178,39.406,39.3178,39.382,9100.0
2005-01-24 10:25:00,49.1,49.13,48.83,48.83,12700.0,39.382,39.406,39.1654,39.1654,12700.0
2005-01-24 10:30:00,48.84,49.07,48.81,49.03,53300.0,39.1734,39.3579,39.1494,39.3258,53300.0
2005-01-24 10:35:00,49.03,49.08,48.99,48.99,16700.0,39.3258,39.3659,39.2937,39.2937,16700.0
2005-01-24 10:40:00,49.01,49.17,49.01,49.16,13400.0,39.3098,39.4381,39.3098,39.4301,13400.0
2005-01-24 10:45:00,49.16,49.16,48.99,49.0,35200.0,39.4301,39.4301,39.2937,39.3018,35200.0
2005-01-24 10:50:00,49.0,49.0,48.86,48.86,40200.0,39.3018,39.3018,39.1895,39.1895,40200.0
2005-01-24 10:55:00,48.83,48.84,48.75,48.84,32800.0,39.1654,39.1734,39.1012,39.1734,32800.0
2005-01-24 11:00:00,48.84,48.91,48.83,48.83,21900.0,39.1734,39.2296,39.1654,39.1654,21900.0
2005-01-24 11:05:00,48.82,48.85,48.75,48.8,20400.0,39.1574,39.1815,39.1012,39.1414,20400.0
2005-01-24 11:10:00,48.84,48.84,48.8,48.8,8700.0,39.1734,39.1734,39.1414,39.1414,8700.0
2005-01-24 11:15:00,48.8,48.82,48.77,48.8,19100.0,39.1414,39.1574,39.1173,39.1414,19100.0
2005-01-24 11:20:00,48.8,48.89,48.77,48.89,33100.0,39.1414,39.2135,39.1173,39.2135,33100.0
2005-01-24 11:25:00,48.89,48.98,48.89,48.9,20900.0,39.2135,39.2857,39.2135,39.2216,20900.0
2005-01-24 11:30:00,48.86,48.99,48.86,48.99,15500.0,39.1895,39.2937,39.1895,39.2937,15500.0
2005-01-24 11:35:00,48.99,49.06,48.99,49.05,11000.0,39.2937,39.3499,39.2937,39.3419,11000.0
2005-01-24 11:40:00,49.01,49.06,48.94,49.0,12300.0,39.3098,39.3499,39.2536,39.3018,12300.0
2005-01-24 11:45:00,49.0,49.0,48.9,48.9,62300.0,39.3018,39.3018,39.2216,39.2216,62300.0
2005-01-24 11:50:00,48.91,48.94,48.89,48.92,3900.0,39.2296,39.2536,39.2135,39.2376,3900.0
2005-01-24 11:55:00,48.92,48.95,48.89,48.95,9000.0,39.2376,39.2617,39.2135,39.2617,9000.0
2005-01-24 12:00:00,48.95,48.98,48.9,48.98,12100.0,39.2617,39.2857,39.2216,39.2857,12100.0
2005-01-24 12:05:00,48.97,48.98,48.8,48.86,33200.0,39.2777,39.2857,39.1414,39.1895,33200.0
2005-01-24 12:10:00,48.86,48.9,48.84,48.89,18200.0,39.1895,39.2216,39.1734,39.2135,18200.0
2005-01-24 12:15:00,48.89,48.9,48.86,48.9,9700.0,39.2135,39.2216,39.1895,39.2216,9700.0
2005-01-24 12:20:00,48.9,48.9,48.75,48.76,14200.0,39.2216,39.2216,39.1012,39.1093,14200.0
2005-01-24 12:25:00,48.77,48.81,48.77,48.77,10100.0,39.1173,39.1494,39.1173,39.1173,10100.0
2005-01-24 12:30:00,48.78,48.78,48.72,48.76,12400.0,39.1253,39.1253,39.0772,39.1093,12400.0
2005-01-24 12:35:00,48.76,48.77,48.73,48.74,21000.0,39.1093,39.1173,39.0852,39.0932,21000.0
2005-01-24 12:40:00,48.73,48.79,48.73,48.79,16300.0,39.0852,39.1333,39.0852,39.1333,16300.0
2005-01-24 12:45:00,48.78,48.79,48.78,48.79,10800.0,39.1253,39.1333,39.1253,39.1333,10800.0
2005-01-24 12:50:00,48.79,48.88,48.79,48.86,9400.0,39.1333,39.2055,39.1333,39.1895,9400.0
2005-01-24 12:55:00,48.86,48.86,48.79,48.83,17300.0,39.1895,39.1895,39.1333,39.1654,17300.0
2005-01-24 13:00:00,48.83,48.92,48.83,48.91,12700.0,39.1654,39.2376,39.1654,39.2296,12700.0
2005-01-24 13:05:00,48.91,48.91,48.89,48.89,13300.0,39.2296,39.2296,39.2135,39.2135,13300.0
2005-01-24 13:10:00,48.9,48.91,48.88,48.91,15700.0,39.2216,39.2296,39.2055,39.2296,15700.0
2005-01-24 13:15:00,48.91,48.92,48.87,48.89,13700.0,39.2296,39.2376,39.1975,39.2135,13700.0
2005-01-24 13:20:00,48.89,48.94,48.88,48.91,18700.0,39.2135,39.2536,39.2055,39.2296,18700.0
2005-01-24 13:25:00,48.92,48.97,48.91,48.94,6500.0,39.2376,39.2777,39.2296,39.2536,6500.0
2005-01-24 13:30:00,48.95,48.97,48.91,48.96,25100.0,39.2617,39.2777,39.2296,39.2697,25100.0
2005-01-24 13:35:00,48.93,48.93,48.87,48.9,11500.0,39.2456,39.2456,39.1975,39.2216,11500.0
2005-01-24 13:40:00,48.9,48.92,48.86,48.92,12100.0,39.2216,39.2376,39.1895,39.2376,12100.0
2005-01-24 13:45:00,48.92,48.93,48.81,48.84,13000.0,39.2376,39.2456,39.1494,39.1734,13000.0
2005-01-24 13:50:00,48.83,48.9,48.83,48.88,5900.0,39.1654,39.2216,39.1654,39.2055,5900.0
2005-01-24 13:55:00,48.89,48.89,48.83,48.83,12200.0,39.2135,39.2135,39.1654,39.1654,12200.0
2005-01-24 14:00:00,48.87,48.89,48.81,48.81,7400.0,39.1975,39.2135,39.1494,39.1494,7400.0
2005-01-24 14:05:00,48.81,48.82,48.76,48.79,12700.0,39.1494,39.1574,39.1093,39.1333,12700.0
2005-01-24 14:10:00,48.81,48.82,48.78,48.82,6300.0,39.1494,39.1574,39.1253,39.1574,6300.0
2005-01-24 14:15:00,48.82,48.82,48.79,48.79,5900.0,39.1574,39.1574,39.1333,39.1333,5900.0
2005-01-24 14:20:00,48.8,48.8,48.73,48.73,24000.0,39.1414,39.1414,39.0852,39.0852,24000.0
2005-01-24 14:25:00,48.74,48.77,48.71,48.72,17700.0,39.0932,39.1173,39.0692,39.0772,17700.0
2005-01-24 14:30:00,48.72,48.73,48.69,48.69,27400.0,39.0772,39.0852,39.0531,39.0531,27400.0
2005-01-24 14:35:00,48.69,48.77,48.62,48.77,48200.0,39.0531,39.1173,38.997,39.1173,48200.0
2005-01-24 14:40:00,48.78,48.81,48.75,48.81,25300.0,39.1253,39.1494,39.1012,39.1494,25300.0
2005-01-24 14:45:00,48.81,48.89,48.77,48.79,19300.0,39.1494,39.2135,39.1173,39.1333,19300.0
2005-01-24 14:50:00,48.79,48.85,48.76,48.83,17800.0,39.1333,39.1815,39.1093,39.1654,17800.0
2005-01-24 14:55:00,48.84,48.84,48.65,48.68,36200.0,39.1734,39.1734,39.021,39.0451,36200.0
2005-01-24 15:00:00,48.68,48.74,48.62,48.7,36800.0,39.0451,39.0932,38.997,39.0611,36800.0
2005-01-24 15:05:00,48.7,48.8,48.67,48.73,27500.0,39.0611,39.1414,39.0371,39.0852,27500.0
2005-01-24 15:10:00,48.72,48.74,48.68,48.73,40300.0,39.0772,39.0932,39.0451,39.0852,40300.0
2005-01-24 15:15:00,48.73,48.74,48.64,48.65,41000.0,39.0852,39.0932,39.013,39.021,41000.0
2005-01-24 15:20:00,48.69,48.7,48.62,48.67,32200.0,39.0531,39.0611,38.997,39.0371,32200.0
2005-01-24 15:25:00,48.69,48.72,48.61,48.64,23300.0,39.0531,39.0772,38.989,39.013,23300.0
2005-01-24 15:30:00,48.64,48.7,48.62,48.67,48500.0,39.013,39.0611,38.997,39.0371,48500.0
2005-01-24 15:35:00,48.67,48.67,48.6,48.6,30400.0,39.0371,39.0371,38.9809,38.9809,30400.0
2005-01-24 15:40:00,48.6,48.72,48.6,48.72,36400.0,38.9809,39.0772,38.9809,39.0772,36400.0
2005-01-24 15:45:00,48.72,48.72,48.58,48.58,31400.0,39.0772,39.0772,38.9649,38.9649,31400.0
2005-01-24 15:50:00,48.6,48.68,48.6,48.64,42300.0,38.9809,39.0451,38.9809,39.013,42300.0
2005-01-24 15:55:00,48.63,48.64,48.57,48.57,38400.0,39.005,39.013,38.9569,38.9569,38400.0
2005-01-25 09:30:00,48.75,48.75,48.26,48.26,72300.0,39.1012,39.1012,38.7082,38.7082,72300.0
2005-01-25 09:35:00,48.3,48.54,48.26,48.54,56500.0,38.7403,38.9328,38.7082,38.9328,56500.0
2005-01-25 09:40:00,48.53,48.71,48.43,48.71,39000.0,38.9248,39.0692,38.8446,39.0692,39000.0
2005-01-25 09:45:00,48.71,48.73,48.55,48.66,47900.0,39.0692,39.0852,38.9408,39.0291,47900.0
2005-01-25 09:50:00,48.73,48.8,48.53,48.56,49800.0,39.0852,39.1414,38.9248,38.9489,49800.0
2005-01-25 09:55:00,48.56,48.62,48.52,48.6,32100.0,38.9489,38.997,38.9168,38.9809,32100.0
2005-01-25 10:00:00,48.59,48.65,48.55,48.61,55600.0,38.9729,39.021,38.9408,38.989,55600.0
2005-01-25 10:05:00,48.61,48.73,48.61,48.65,30700.0,38.989,39.0852,38.989,39.021,30700.0
2005-01-25 10:10:00,48.65,48.66,48.51,48.64,42500.0,39.021,39.0291,38.9087,39.013,42500.0
2005-01-25 10:15:00,48.63,48.8,48.63,48.8,29800.0,39.005,39.1414,39.005,39.1414,29800.0
2005-01-25 10:20:00,48.8,48.81,48.76,48.8,28700.0,39.1414,39.1494,39.1093,39.1414,28700.0
2005-01-25 10:25:00,48.76,48.94,48.76,48.86,38400.0,39.1093,39.2536,39.1093,39.1895,38400.0
2005-01-25 10:30:00,48.83,48.85,48.81,48.83,21300.0,39.1654,39.1815,39.1494,39.1654,21300.0
2005-01-25 10:35:00,48.83,48.85,48.8,48.81,54100.0,39.1654,39.1815,39.1414,39.1494,54100.0
2005-01-25 10:40:00,48.84,48.84,48.77,48.8,15800.0,39.1734,39.1734,39.1173,39.1414,15800.0
2005-01-25 10:45:00,48.79,48.79,48.69,48.74,19100.0,39.1333,39.1333,39.0531,39.0932,19100.0
2005-01-25 10:50:00,48.74,48.75,48.68,48.72,16500.0,39.0932,39.1012,39.0451,39.0772,16500.0
2005-01-25 10:55:00,48.72,48.77,48.67,48.67,27200.0,39.0772,39.1173,39.0371,39.0371,27200.0
2005-01-25 11:00:00,48.68,48.68,48.64,48.67,16700.0,39.0451,39.0451,39.013,39.0371,16700.0
2005-01-25 11:05:00,48.68,48.7,48.63,48.63,62200.0,39.0451,39.0611,39.005,39.005,62200.0
2005-01-25 11:10:00,48.63,48.76,48.59,48.73,40500.0,39.005,39.1093,38.9729,39.0852,40500.0
2005-01-25 11:15:00,48.74,48.75,48.71,48.75,18200.0,39.0932,39.1012,39.0692,39.1012,18200.0
2005-01-25 11:20:00,48.75,48.8,48.72,48.8,23800.0,39.1012,39.1414,39.0772,39.1414,23800.0
2005-01-25 11:25:00,48.8,48.8,48.68,48.68,14700.0,39.1414,39.1414,39.0451,39.0451,14700.0
2005-01-25 11:30:00,48.7,48.76,48.68,48.71,33400.0,39.0611,39.1093,39.0451,39.0692,33400.0
2005-01-25 11:35:00,48.71,48.73,48.59,48.69,29700.0,39.0692,39.0852,38.9729,39.0531,29700.0
2005-01-25 11:40:00,48.68,48.71,48.56,48.6,42800.0,39.0451,39.0692,38.9489,38.9809,42800.0
2005-01-25 11:45:00,48.59,48.72,48.59,48.72,31800.0,38.9729,39.0772,38.9729,39.0772,31800.0
2005-01-25 11:50:00,48.71,48.75,48.69,48.73,27500.0,39.0692,39.1012,39.0531,39.0852,27500.0
2005-01-25 11:55:00,48.73,48.74,48.64,48.68,14700.0,39.0852,39.0932,39.013,39.0451,14700.0
2005-01-25 12:00:00,48.67,48.72,48.59,48.62,12100.0,39.0371,39.0772,38.9729,38.997,12100.0
2005-01-25 12:05:00,48.6,48.79,48.58,48.77,16800.0,38.9809,39.1333,38.9649,39.1173,16800.0
2005-01-25 12:10:00,48.75,48.75,48.59,48.68,15000.0,39.1012,39.1012,38.9729,39.0451,15000.0
2005-01-25 12:15:00,48.66,48.67,48.62,48.66,5400.0,39.0291,39.0371,38.997,39.0291,5400.0
2005-01-25 12:20:00,48.66,48.78,48.66,48.7,15900.0,39.0291,39.1253,39.0291,39.0611,15900.0
2005-01-25 12:25:00,48.74,48.74,48.67,48.68,17200.0,39.0932,39.0932,39.0371,39.0451,17200.0
2005-01-25 12:30:00,48.68,48.71,48.67,48.71,38100.0,39.0451,39.0692,39.0371,39.0692,38100.0
2005-01-25 12:35:00,48.72,48.8,48.71,48.78,35900.0,39.0772,39.1414,39.0692,39.1253,35900.0
2005-01-25 12:40:00,48.77,48.8,48.75,48.79,24100.0,39.1173,39.1414,39.1012,39.1333,24100.0
2005-01-25 12:45:00,48.79,48.79,48.75,48.75,3800.0,39.1333,39.1333,39.1012,39.1012,3800.0
2005-01-25 12:50:00,48.72,48.76,48.7,48.71,8600.0,39.0772,39.1093,39.0611,39.0692,8600.0
2005-01-25 12:55:00,48.7,48.7,48.61,48.65,11500.0,39.0611,39.0611,38.989,39.021,11500.0
2005-01-25 13:00:00,48.65,48.71,48.64,48.71,7600.0,39.021,39.0692,39.013,39.0692,7600.0
2005-01-25 13:05:00,48.71,48.74,48.71,48.74,12400.0,39.0692,39.0932,39.0692,39.0932,12400.0
2005-01-25 13:10:00,48.74,48.74,48.7,48.7,10200.0,39.0932,39.0932,39.0611,39.0611,10200.0
2005-01-25 13:15:00,48.69,48.73,48.69,48.73,10000.0,39.0531,39.0852,39.0531,39.0852,10000.0
2005-01-25 13:20:00,48.73,48.73,48.7,48.73,13800.0,39.0852,39.0852,39.0611,39.0852,13800.0
2005-01-25 13:25:00,48.73,48.75,48.72,48.75,37100.0,39.0852,39.1012,39.0772,39.1012,37100.0
2005-01-25 13:30:00,48.75,48.75,48.71,48.74,38000.0,39.1012,39.1012,39.0692,39.0932,38000.0
2005-01-25 13:35:00,48.73,48.75,48.72,48.74,10800.0,39.0852,39.1012,39.0772,39.0932,10800.0
2005-01-25 13:40:00,48.73,48.74,48.7,48.72,6000.0,39.0852,39.0932,39.0611,39.0772,6000.0
2005-01-25 13:45:00,48.71,48.74,48.7,48.74,11500.0,39.0692,39.0932,39.0611,39.0932,11500.0
2005-01-25 13:50:00,48.74,48.75,48.72,48.72,6300.0,39.0932,39.1012,39.0772,39.0772,6300.0
2005-01-25 13:55:00,48.73,48.74,48.7,48.7,5800.0,39.0852,39.0932,39.0611,39.0611,5800.0
2005-01-25 14:00:00,48.7,48.73,48.7,48.73,11600.0,39.0611,39.0852,39.0611,39.0852,11600.0
2005-01-25 14:05:00,48.73,48.78,48.73,48.74,8300.0,39.0852,39.1253,39.0852,39.0932,8300.0
2005-01-25 14:10:00,48.74,48.78,48.73,48.78,12600.0,39.0932,39.1253,39.0852,39.1253,12600.0
2005-01-25 14:15:00,48.78,48.94,48.74,48.94,36300.0,39.1253,39.2536,39.0932,39.2536,36300.0
2005-01-25 14:20:00,48.89,48.89,48.76,48.78,23000.0,39.2135,39.2135,39.1093,39.1253,23000.0
2005-01-25 14:25:00,48.78,48.79,48.72,48.73,38600.0,39.1253,39.1333,39.0772,39.0852,38600.0
2005-01-25 14:30:00,48.73,48.79,48.72,48.78,67800.0,39.0852,39.1333,39.0772,39.1253,67800.0
2005-01-25 14:35:00,48.79,48.8,48.75,48.77,20800.0,39.1333,39.1414,39.1012,39.1173,20800.0
2005-01-25 14:40:00,48.77,48.79,48.75,48.75,43000.0,39.1173,39.1333,39.1012,39.1012,43000.0
2005-01-25 14:45:00,48.76,48.78,48.75,48.76,17300.0,39.1093,39.1253,39.1012,39.1093,17300.0
2005-01-25 14:50:00,48.77,48.82,48.77,48.81,19200.0,39.1173,39.1574,39.1173,39.1494,19200.0
2005-01-25 14:55:00,48.8,48.8,48.75,48.79,19100.0,39.1414,39.1414,39.1012,39.1333,19100.0
2005-01-25 15:00:00,48.79,48.81,48.76,48.8,13000.0,39.1333,39.1494,39.1093,39.1414,13000.0
2005-01-25 15:05:00,48.8,48.8,48.72,48.72,12200.0,39.1414,39.1414,39.0772,39.0772,12200.0
2005-01-25 15:10:00,48.72,48.75,48.69,48.71,8500.0,39.0772,39.1012,39.0531,39.0692,8500.0
2005-01-25 15:15:00,48.7,48.71,48.61,48.61,15500.0,39.0611,39.0692,38.989,38.989,15500.0
2005-01-25 15:20:00,48.61,48.61,48.5,48.51,30700.0,38.989,38.989,38.9007,38.9087,30700.0
2005-01-25 15:25:00,48.51,48.6,48.5,48.59,34200.0,38.9087,38.9809,38.9007,38.9729,34200.0
2005-01-25 15:30:00,48.59,48.63,48.54,48.58,36000.0,38.9729,39.005,38.9328,38.9649,36000.0
2005-01-25 15:35:00,48.59,48.66,48.59,48.63,11600.0,38.9729,39.0291,38.9729,39.005,11600.0
2005-01-25 15:40:00,48.64,48.64,48.51,48.58,26100.0,39.013,39.013,38.9087,38.9649,26100.0
2005-01-25 15:45:00,48.57,48.61,48.54,48.6,29300.0,38.9569,38.989,38.9328,38.9809,29300.0
2005-01-25 15:50:00,48.6,48.66,48.58,48.66,69500.0,38.9809,39.0291,38.9649,39.0291,69500.0
2005-01-25 15:55:00,48.66,48.66,48.63,48.64,70300.0,39.0291,39.0291,39.005,39.013,70300.0
2005-01-26 09:35:00,48.99,49.0,48.96,48.98,100200.0,39.2937,39.3018,39.2697,39.2857,100200.0
2005-01-26 09:40:00,48.98,48.99,48.9,48.91,42300.0,39.2857,39.2937,39.2216,39.2296,42300.0
2005-01-26 09:45:00,48.95,49.12,48.92,49.1,124900.0,39.2617,39.398,39.2376,39.382,124900.0
2005-01-26 09:50:00,49.1,49.16,49.05,49.15,46500.0,39.382,39.4301,39.3419,39.4221,46500.0
2005-01-26 09:55:00,49.15,49.23,49.15,49.23,18900.0,39.4221,39.4862,39.4221,39.4862,18900.0
2005-01-26 10:00:00,49.21,49.37,49.21,49.25,40900.0,39.4702,39.5985,39.4702,39.5023,40900.0
2005-01-26 10:05:00,49.23,49.27,49.17,49.2,42100.0,39.4862,39.5183,39.4381,39.4622,42100.0
2005-01-26 10:10:00,49.2,49.2,49.11,49.2,15900.0,39.4622,39.4622,39.39,39.4622,15900.0
2005-01-26 10:15:00,49.24,49.26,49.21,49.24,18100.0,39.4943,39.5103,39.4702,39.4943,18100.0
2005-01-26 10:20:00,49.24,49.24,49.17,49.18,7600.0,39.4943,39.4943,39.4381,39.4461,7600.0
2005-01-26 10:25:00,49.18,49.24,49.17,49.24,8600.0,39.4461,39.4943,39.4381,39.4943,8600.0
2005-01-26 10:30:00,49.23,49.24,49.15,49.15,16200.0,39.4862,39.4943,39.4221,39.4221,16200.0
2005-01-26 10:35:00,49.16,49.16,49.14,49.14,12900.0,39.4301,39.4301,39.4141,39.4141,12900.0
2005-01-26 10:40:00,49.14,49.15,49.06,49.07,14300.0,39.4141,39.4221,39.3499,39.3579,14300.0
2005-01-26 10:45:00,49.08,49.15,49.07,49.14,10100.0,39.3659,39.4221,39.3579,39.4141,10100.0
2005-01-26 10:50:00,49.13,49.15,49.1,49.15,22400.0,39.406,39.4221,39.382,39.4221,22400.0
2005-01-26 10:55:00,49.17,49.22,49.15,49.19,7000.0,39.4381,39.4782,39.4221,39.4542,7000.0
2005-01-26 11:00:00,49.2,49.23,49.12,49.23,24600.0,39.4622,39.4862,39.398,39.4862,24600.0
2005-01-26 11:05:00,49.22,49.22,49.17,49.2,9700.0,39.4782,39.4782,39.4381,39.4622,9700.0
2005-01-26 11:10:00,49.19,49.19,49.14,49.14,12200.0,39.4542,39.4542,39.4141,39.4141,12200.0
2005-01-26 11:15:00,49.14,49.18,49.12,49.17,9600.0,39.4141,39.4461,39.398,39.4381,9600.0
2005-01-26 11:20:00,49.14,49.14,49.08,49.08,14300.0,39.4141,39.4141,39.3659,39.3659,14300.0
2005-01-26 11:25:00,49.08,49.14,49.08,49.12,11500.0,39.3659,39.4141,39.3659,39.398,11500.0
2005-01-26 11:30:00,49.11,49.19,49.11,49.19,213100.0,39.39,39.4542,39.39,39.4542,213100.0
2005-01-26 11:35:00,49.18,49.18,49.15,49.17,12500.0,39.4461,39.4461,39.4221,39.4381,12500.0
2005-01-26 11:40:00,49.17,49.18,49.1,49.14,8000.0,39.4381,39.4461,39.382,39.4141,8000.0
2005-01-26 11:45:00,49.14,49.14,49.1,49.12,9300.0,39.4141,39.4141,39.382,39.398,9300.0
2005-01-26 11:50:00,49.13,49.18,49.11,49.15,21300.0,39.406,39.4461,39.39,39.4221,21300.0
2005-01-26 11:55:00,49.15,49.17,49.13,49.16,11000.0,39.4221,39.4381,39.406,39.4301,11000.0
2005-01-26 12:00:00,49.16,49.16,49.12,49.12,25400.0,39.4301,39.4301,39.398,39.398,25400.0
2005-01-26 12:05:00,49.12,49.12,49.07,49.08,19200.0,39.398,39.398,39.3579,39.3659,19200.0
2005-01-26 12:10:00,49.07,49.07,49.05,49.05,16500.0,39.3579,39.3579,39.3419,39.3419,16500.0
2005-01-26 12:15:00,49.06,49.17,49.06,49.17,31700.0,39.3499,39.4381,39.3499,39.4381,31700.0
2005-01-26 12:20:00,49.15,49.29,49.15,49.16,16200.0,39.4221,39.5344,39.4221,39.4301,16200.0
2005-01-26 12:25:00,49.15,49.19,49.12,49.19,9400.0,39.4221,39.4542,39.398,39.4542,9400.0
2005-01-26 12:30:00,49.15,49.25,49.15,49.23,3900.0,39.4221,39.5023,39.4221,39.4862,3900.0
2005-01-26 12:35:00,49.23,49.23,49.19,49.23,23900.0,39.4862,39.4862,39.4542,39.4862,23900.0
2005-01-26 12:40:00,49.22,49.41,49.22,49.41,16900.0,39.4782,39.6306,39.4782,39.6306,16900.0
2005-01-26 12:45:00,49.37,49.48,49.25,49.41,15000.0,39.5985,39.6868,39.5023,39.6306,15000.0
2005-01-26 12:50:00,49.47,49.47,49.35,49.35,7300.0,39.6787,39.6787,39.5825,39.5825,7300.0
2005-01-26 12:55:00,49.3,49.32,49.21,49.32,17400.0,39.5424,39.5584,39.4702,39.5584,17400.0
2005-01-26 13:00:00,49.32,49.37,49.3,49.37,17200.0,39.5584,39.5985,39.5424,39.5985,17200.0
2005-01-26 13:05:00,49.37,49.4,49.34,49.39,33500.0,39.5985,39.6226,39.5745,39.6146,33500.0
2005-01-26 13:10:00,49.39,49.39,49.36,49.37,9800.0,39.6146,39.6146,39.5905,39.5985,9800.0
2005-01-26 13:15:00,49.37,49.39,49.37,49.39,9400.0,39.5985,39.6146,39.5985,39.6146,9400.0
2005-01-26 13:20:00,49.38,49.53,49.37,49.48,26500.0,39.6066,39.7269,39.5985,39.6868,26500.0
2005-01-26 13:25:00,49.5,49.5,49.44,49.5,12100.0,39.7028,39.7028,39.6547,39.7028,12100.0
2005-01-26 13:30:00,49.5,49.5,49.41,49.49,24700.0,39.7028,39.7028,39.6306,39.6948,24700.0
2005-01-26 13:35:00,49.5,49.51,49.43,49.49,38800.0,39.7028,39.7108,39.6467,39.6948,38800.0
2005-01-26 13:40:00,49.5,49.69,49.49,49.68,42100.0,39.7028,39.8552,39.6948,39.8472,42100.0
2005-01-26 13:45:00,49.69,49.86,49.67,49.82,29600.0,39.8552,39.9916,39.8392,39.9595,29600.0
2005-01-26 13:50:00,49.82,49.87,49.76,49.76,27100.0,39.9595,39.9996,39.9113,39.9113,27100.0
2005-01-26 13:55:00,49.76,49.77,49.68,49.68,25600.0,39.9113,39.9194,39.8472,39.8472,25600.0
2005-01-26 14:00:00,49.7,49.81,49.68,49.81,27200.0,39.8632,39.9514,39.8472,39.9514,27200.0
2005-01-26 14:05:00,49.82,49.94,49.82,49.91,44500.0,39.9595,40.0557,39.9595,40.0317,44500.0
2005-01-26 14:10:00,49.86,49.9,49.81,49.81,23500.0,39.9916,40.0236,39.9514,39.9514,23500.0
2005-01-26 14:15:00,49.81,49.85,49.5,49.79,54300.0,39.9514,39.9835,39.7028,39.9354,54300.0
2005-01-26 14:20:00,49.78,49.82,49.73,49.78,13500.0,39.9274,39.9595,39.8873,39.9274,13500.0
2005-01-26 14:25:00,49.78,49.84,49.78,49.8,16700.0,39.9274,39.9755,39.9274,39.9434,16700.0
2005-01-26 14:30:00,49.8,49.8,49.68,49.68,16600.0,39.9434,39.9434,39.8472,39.8472,16600.0
2005-01-26 14:35:00,49.69,49.8,49.68,49.78,25400.0,39.8552,39.9434,39.8472,39.9274,25400.0
2005-01-26 14:40:00,49.75,49.81,49.75,49.75,14900.0,39.9033,39.9514,39.9033,39.9033,14900.0
2005-01-26 14:45:00,49.76,49.81,49.76,49.8,17300.0,39.9113,39.9514,39.9113,39.9434,17300.0
2005-01-26 14:50:00,49.75,49.78,49.7,49.72,58900.0,39.9033,39.9274,39.8632,39.8793,58900.0
2005-01-26 14:55:00,49.72,49.76,49.66,49.66,18100.0,39.8793,39.9113,39.8311,39.8311,18100.0
2005-01-26 15:00:00,49.65,49.73,49.65,49.73,42500.0,39.8231,39.8873,39.8231,39.8873,42500.0
2005-01-26 15:05:00,49.71,49.71,49.66,49.68,30000.0,39.8712,39.8712,39.8311,39.8472,30000.0
2005-01-26 15:10:00,49.68,49.68,49.52,49.57,30400.0,39.8472,39.8472,39.7188,39.7589,30400.0
2005-01-26 15:15:00,49.57,49.57,49.48,49.51,27000.0,39.7589,39.7589,39.6868,39.7108,27000.0
2005-01-26 15:20:00,49.52,49.8,49.52,49.76,38900.0,39.7188,39.9434,39.7188,39.9113,38900.0
2005-01-26 15:25:00,49.76,49.85,49.69,49.78,30200.0,39.9113,39.9835,39.8552,39.9274,30200.0
2005-01-26 15:30:00,49.9,49.9,49.77,49.85,73200.0,40.0236,40.0236,39.9194,39.9835,73200.0
2005-01-26 15:35:00,49.86,49.94,49.8,49.81,75200.0,39.9916,40.0557,39.9434,39.9514,75200.0
2005-01-26 15:40:00,49.81,49.81,49.66,49.66,19500.0,39.9514,39.9514,39.8311,39.8311,19500.0
2005-01-26 15:45:00,49.66,49.7,49.57,49.69,67100.0,39.8311,39.8632,39.7589,39.8552,67100.0
2005-01-26 15:50:00,49.7,49.75,49.56,49.57,32700.0,39.8632,39.9033,39.7509,39.7589,32700.0
2005-01-26 15:55:00,49.57,49.78,49.54,49.77,70500.0,39.7589,39.9274,39.7349,39.9194,70500.0
2005-01-27 09:30:00,49.75,49.76,49.35,49.49,127500.0,39.9033,39.9113,39.5825,39.6948,127500.0
2005-01-27 09:35:00,49.31,49.32,48.9,48.95,55000.0,39.5504,39.5584,39.2216,39.2617,55000.0
2005-01-27 09:40:00,48.95,49.33,48.95,49.05,125800.0,39.2617,39.5665,39.2617,39.3419,125800.0
2005-01-27 09:45:00,49.09,49.25,49.06,49.24,37300.0,39.374,39.5023,39.3499,39.4943,37300.0
2005-01-27 09:50:00,49.23,49.24,49.07,49.07,74100.0,39.4862,39.4943,39.3579,39.3579,74100.0
2005-01-27 09:55:00,49.09,49.1,48.97,49.1,38700.0,39.374,39.382,39.2777,39.382,38700.0
2005-01-27 10:00:00,49.12,49.3,49.09,49.1,51800.0,39.398,39.5424,39.374,39.382,51800.0
2005-01-27 10:05:00,49.14,49.14,48.96,49.0,79000.0,39.4141,39.4141,39.2697,39.3018,79000.0
2005-01-27 10:10:00,49.0,49.05,49.0,49.03,26600.0,39.3018,39.3419,39.3018,39.3258,26600.0
2005-01-27 10:15:00,49.05,49.09,49.03,49.04,36200.0,39.3419,39.374,39.3258,39.3338,36200.0
2005-01-27 10:20:00,49.03,49.1,48.99,49.1,73200.0,39.3258,39.382,39.2937,39.382,73200.0
2005-01-27 10:25:00,49.1,49.1,48.96,48.98,54400.0,39.382,39.382,39.2697,39.2857,54400.0
2005-01-27 10:30:00,48.98,49.15,48.93,49.15,43900.0,39.2857,39.4221,39.2456,39.4221,43900.0
2005-01-27 10:35:00,49.18,49.27,49.13,49.27,29200.0,39.4461,39.5183,39.406,39.5183,29200.0
2005-01-27 10:40:00,49.24,49.54,49.24,49.5,57400.0,39.4943,39.7349,39.4943,39.7028,57400.0
2005-01-27 10:45:00,49.5,49.51,49.21,49.22,58000.0,39.7028,39.7108,39.4702,39.4782,58000.0
2005-01-27 10:50:00,49.22,49.29,49.17,49.28,52600.0,39.4782,39.5344,39.4381,39.5263,52600.0
2005-01-27 10:55:00,49.29,49.33,49.26,49.26,29100.0,39.5344,39.5665,39.5103,39.5103,29100.0
2005-01-27 11:00:00,49.26,49.35,49.26,49.35,63800.0,39.5103,39.5825,39.5103,39.5825,63800.0
2005-01-27 11:05:00,49.35,49.35,49.29,49.32,28500.0,39.5825,39.5825,39.5344,39.5584,28500.0
2005-01-27 11:10:00,49.31,49.37,49.31,49.32,24000.0,39.5504,39.5985,39.5504,39.5584,24000.0
2005-01-27 11:15:00,49.32,49.37,49.32,49.34,11500.0,39.5584,39.5985,39.5584,39.5745,11500.0
2005-01-27 11:20:00,49.34,49.35,49.3,49.3,25200.0,39.5745,39.5825,39.5424,39.5424,25200.0
2005-01-27 11:25:00,49.29,49.3,49.22,49.23,24500.0,39.5344,39.5424,39.4782,39.4862,24500.0
2005-01-27 11:30:00,49.22,49.23,49.13,49.13,34000.0,39.4782,39.4862,39.406,39.406,34000.0
2005-01-27 11:35:00,49.13,49.13,48.96,48.96,65800.0,39.406,39.406,39.2697,39.2697,65800.0
2005-01-27 11:40:00,48.95,49.05,48.95,49.0,42500.0,39.2617,39.3419,39.2617,39.3018,42500.0
2005-01-27 11:45:00,49.0,49.01,48.97,48.98,75900.0,39.3018,39.3098,39.2777,39.2857,75900.0
2005-01-27 11:50:00,48.97,48.98,48.92,48.93,63900.0,39.2777,39.2857,39.2376,39.2456,63900.0
2005-01-27 11:55:00,48.93,49.0,48.93,48.95,152500.0,39.2456,39.3018,39.2456,39.2617,152500.0
2005-01-27 12:00:00,48.95,48.97,48.93,48.93,64800.0,39.2617,39.2777,39.2456,39.2456,64800.0
2005-01-27 12:05:00,48.93,48.94,48.88,48.89,86500.0,39.2456,39.2536,39.2055,39.2135,86500.0
2005-01-27 12:10:00,48.88,48.88,48.74,48.74,37200.0,39.2055,39.2055,39.0932,39.0932,37200.0
2005-01-27 12:15:00,48.75,48.75,48.63,48.64,40000.0,39.1012,39.1012,39.005,39.013,40000.0
2005-01-27 12:20:00,48.61,48.61,48.41,48.44,57200.0,38.989,38.989,38.8285,38.8526,57200.0
2005-01-27 12:25:00,48.44,48.55,48.42,48.47,141800.0,38.8526,38.9408,38.8366,38.8767,141800.0
2005-01-27 12:30:00,48.45,48.65,48.45,48.6,87100.0,38.8606,39.021,38.8606,38.9809,87100.0
2005-01-27 12:35:00,48.6,48.6,48.52,48.53,27600.0,38.9809,38.9809,38.9168,38.9248,27600.0
2005-01-27 12:40:00,48.52,48.53,48.44,48.47,20100.0,38.9168,38.9248,38.8526,38.8767,20100.0
2005-01-27 12:45:00,48.46,48.5,48.46,48.49,18800.0,38.8686,38.9007,38.8686,38.8927,18800.0
2005-01-27 12:50:00,48.48,48.52,48.47,48.48,56100.0,38.8847,38.9168,38.8767,38.8847,56100.0
2005-01-27 12:55:00,48.47,48.49,48.45,48.45,14800.0,38.8767,38.8927,38.8606,38.8606,14800.0
2005-01-27 13:00:00,48.45,48.46,48.41,48.42,59200.0,38.8606,38.8686,38.8285,38.8366,59200.0
2005-01-27 13:05:00,48.42,48.42,48.38,48.38,19100.0,38.8366,38.8366,38.8045,38.8045,19100.0
2005-01-27 13:10:00,48.38,48.55,48.38,48.52,63800.0,38.8045,38.9408,38.8045,38.9168,63800.0
2005-01-27 13:15:00,48.52,48.53,48.51,48.52,40200.0,38.9168,38.9248,38.9087,38.9168,40200.0
2005-01-27 13:20:00,48.52,48.55,48.51,48.55,25400.0,38.9168,38.9408,38.9087,38.9408,25400.0
2005-01-27 13:25:00,48.55,48.58,48.54,48.58,25100.0,38.9408,38.9649,38.9328,38.9649,25100.0
2005-01-27 13:30:00,48.58,48.65,48.57,48.65,19500.0,38.9649,39.021,38.9569,39.021,19500.0
2005-01-27 13:35:00,48.64,48.65,48.58,48.59,27000.0,39.013,39.021,38.9649,38.9729,27000.0
2005-01-27 13:40:00,48.58,48.69,48.58,48.65,59400.0,38.9649,39.0531,38.9649,39.021,59400.0
2005-01-27 13:45:00,48.64,48.65,48.58,48.59,27600.0,39.013,39.021,38.9649,38.9729,27600.0
2005-01-27 13:50:00,48.58,48.59,48.55,48.56,14700.0,38.9649,38.9729,38.9408,38.9489,14700.0
2005-01-27 13:55:00,48.55,48.56,48.52,48.56,37600.0,38.9408,38.9489,38.9168,38.9489,37600.0
2005-01-27 14:00:00,48.55,48.57,48.55,48.57,32500.0,38.9408,38.9569,38.9408,38.9569,32500.0
2005-01-27 14:05:00,48.57,48.57,48.55,48.55,13100.0,38.9569,38.9569,38.9408,38.9408,13100.0
2005-01-27 14:10:00,48.55,48.56,48.52,48.52,56900.0,38.9408,38.9489,38.9168,38.9168,56900.0
2005-01-27 14:15:00,48.53,48.53,48.48,48.48,25200.0,38.9248,38.9248,38.8847,38.8847,25200.0
2005-01-27 14:20:00,48.47,48.5,48.47,48.49,16200.0,38.8767,38.9007,38.8767,38.8927,16200.0
2005-01-27 14:25:00,48.49,48.5,48.48,48.49,35000.0,38.8927,38.9007,38.8847,38.8927,35000.0
2005-01-27 14:30:00,48.49,48.54,48.49,48.54,23500.0,38.8927,38.9328,38.8927,38.9328,23500.0
2005-01-27 14:35:00,48.54,48.54,48.49,48.5,46100.0,38.9328,38.9328,38.8927,38.9007,46100.0
2005-01-27 14:40:00,48.49,48.5,48.49,48.5,17900.0,38.8927,38.9007,38.8927,38.9007,17900.0
2005-01-27 14:45:00,48.5,48.5,48.47,48.5,27800.0,38.9007,38.9007,38.8767,38.9007,27800.0
2005-01-27 14:50:00,48.49,48.51,48.46,48.48,20800.0,38.8927,38.9087,38.8686,38.8847,20800.0
2005-01-27 14:55:00,48.48,48.52,48.48,48.51,32800.0,38.8847,38.9168,38.8847,38.9087,32800.0
2005-01-27 15:00:00,48.5,48.54,48.5,48.53,27200.0,38.9007,38.9328,38.9007,38.9248,27200.0
2005-01-27 15:05:00,48.52,48.53,48.52,48.52,23800.0,38.9168,38.9248,38.9168,38.9168,23800.0
2005-01-27 15:10:00,48.52,48.6,48.52,48.6,33200.0,38.9168,38.9809,38.9168,38.9809,33200.0
2005-01-27 15:15:00,48.62,48.65,48.61,48.64,19200.0,38.997,39.021,38.989,39.013,19200.0
2005-01-27 15:20:00,48.63,48.66,48.61,48.62,39600.0,39.005,39.0291,38.989,38.997,39600.0
2005-01-27 15:25:00,48.62,48.63,48.61,48.62,19200.0,38.997,39.005,38.989,38.997,19200.0
2005-01-27 15:30:00,48.62,48.72,48.62,48.72,90800.0,38.997,39.0772,38.997,39.0772,90800.0
2005-01-27 15:35:00,48.72,48.9,48.72,48.86,70100.0,39.0772,39.2216,39.0772,39.1895,70100.0
2005-01-27 15:40:00,48.85,48.97,48.84,48.84,39200.0,39.1815,39.2777,39.1734,39.1734,39200.0
2005-01-27 15:45:00,48.84,48.84,48.73,48.73,45200.0,39.1734,39.1734,39.0852,39.0852,45200.0
2005-01-27 15:50:00,48.73,48.76,48.66,48.66,46800.0,39.0852,39.1093,39.0291,39.0291,46800.0
2005-01-27 15:55:00,48.66,48.67,48.63,48.64,135100.0,39.0291,39.0371,39.005,39.013,135100.0
2005-01-28 09:30:00,48.8,48.83,48.54,48.68,65700.0,39.1414,39.1654,38.9328,39.0451,65700.0
2005-01-28 09:35:00,48.68,49.23,48.66,49.19,70000.0,39.0451,39.4862,39.0291,39.4542,70000.0
2005-01-28 09:40:00,49.21,49.21,48.91,48.92,56700.0,39.4702,39.4702,39.2296,39.2376,56700.0
2005-01-28 09:45:00,48.92,49.08,48.92,48.99,51000.0,39.2376,39.3659,39.2376,39.2937,51000.0
2005-01-28 09:50:00,48.99,49.0,48.85,48.97,44500.0,39.2937,39.3018,39.1815,39.2777,44500.0
2005-01-28 09:55:00,48.96,49.05,48.95,48.99,72100.0,39.2697,39.3419,39.2617,39.2937,72100.0
2005-01-28 10:00:00,48.98,48.99,48.88,48.93,28200.0,39.2857,39.2937,39.2055,39.2456,28200.0
2005-01-28 10:05:00,48.93,48.93,48.87,48.9,52900.0,39.2456,39.2456,39.1975,39.2216,52900.0
2005-01-28 10:10:00,48.9,49.04,48.9,49.03,32200.0,39.2216,39.3338,39.2216,39.3258,32200.0
2005-01-28 10:15:00,49.02,49.04,49.0,49.03,26900.0,39.3178,39.3338,39.3018,39.3258,26900.0
2005-01-28 10:20:00,49.03,49.04,48.95,48.95,15200.0,39.3258,39.3338,39.2617,39.2617,15200.0
2005-01-28 10:25:00,48.96,49.04,48.92,49.0,28700.0,39.2697,39.3338,39.2376,39.3018,28700.0
2005-01-28 10:30:00,49.01,49.05,49.0,49.01,30700.0,39.3098,39.3419,39.3018,39.3098,30700.0
2005-01-28 10:35:00,49.0,49.02,48.96,49.02,39700.0,39.3018,39.3178,39.2697,39.3178,39700.0
2005-01-28 10:40:00,49.02,49.1,49.02,49.1,22400.0,39.3178,39.382,39.3178,39.382,22400.0
2005-01-28 10:45:00,49.07,49.12,49.07,49.08,36700.0,39.3579,39.398,39.3579,39.3659,36700.0
2005-01-28 10:50:00,49.08,49.08,48.94,48.94,19600.0,39.3659,39.3659,39.2536,39.2536,19600.0
2005-01-28 10:55:00,48.94,49.03,48.92,49.03,36600.0,39.2536,39.3258,39.2376,39.3258,36600.0
2005-01-28 11:00:00,49.02,49.02,48.95,48.95,46700.0,39.3178,39.3178,39.2617,39.2617,46700.0
2005-01-28 11:05:00,48.94,48.95,48.75,48.8,24700.0,39.2536,39.2617,39.1012,39.1414,24700.0
2005-01-28 11:10:00,48.81,48.83,48.63,48.63,25700.0,39.1494,39.1654,39.005,39.005,25700.0
2005-01-28 11:15:00,48.63,48.64,48.4,48.4,72600.0,39.005,39.013,38.8205,38.8205,72600.0
2005-01-28 11:20:00,48.4,48.5,48.28,48.49,39500.0,38.8205,38.9007,38.7243,38.8927,39500.0
2005-01-28 11:25:00,48.49,48.49,48.43,48.46,21000.0,38.8927,38.8927,38.8446,38.8686,21000.0
2005-01-28 11:30:00,48.46,48.49,48.44,48.49,33700.0,38.8686,38.8927,38.8526,38.8927,33700.0
2005-01-28 11:35:00,48.49,48.61,48.49,48.6,30400.0,38.8927,38.989,38.8927,38.9809,30400.0
2005-01-28 11:40:00,48.6,48.61,48.58,48.59,26900.0,38.9809,38.989,38.9649,38.9729,26900.0
2005-01-28 11:45:00,48.58,48.64,48.57,48.57,19100.0,38.9649,39.013,38.9569,38.9569,19100.0
2005-01-28 11:50:00,48.58,48.58,48.55,48.57,15600.0,38.9649,38.9649,38.9408,38.9569,15600.0
2005-01-28 11:55:00,48.57,48.58,48.56,48.57,8000.0,38.9569,38.9649,38.9489,38.9569,8000.0
2005-01-28 12:00:00,48.57,48.57,48.52,48.54,6600.0,38.9569,38.9569,38.9168,38.9328,6600.0
2005-01-28 12:05:00,48.53,48.54,48.5,48.51,19700.0,38.9248,38.9328,38.9007,38.9087,19700.0
2005-01-28 12:10:00,48.51,48.58,48.5,48.54,19100.0,38.9087,38.9649,38.9007,38.9328,19100.0
2005-01-28 12:15:00,48.55,48.55,48.49,48.49,11700.0,38.9408,38.9408,38.8927,38.8927,11700.0
2005-01-28 12:20:00,48.5,48.5,48.44,48.45,6600.0,38.9007,38.9007,38.8526,38.8606,6600.0
2005-01-28 12:25:00,48.45,48.45,48.3,48.4,43800.0,38.8606,38.8606,38.7403,38.8205,43800.0
2005-01-28 12:30:00,48.3,48.41,48.3,48.36,37700.0,38.7403,38.8285,38.7403,38.7884,37700.0
2005-01-28 12:35:00,48.36,48.36,48.21,48.22,24100.0,38.7884,38.7884,38.6681,38.6761,24100.0
2005-01-28 12:40:00,48.23,48.23,48.15,48.19,27600.0,38.6842,38.6842,38.62,38.6521,27600.0
2005-01-28 12:45:00,48.18,48.26,48.16,48.16,60600.0,38.6441,38.7082,38.628,38.628,60600.0
2005-01-28 12:50:00,48.16,48.17,48.11,48.13,39700.0,38.628,38.636,38.5879,38.604,39700.0
2005-01-28 12:55:00,48.12,48.17,48.08,48.08,40800.0,38.5959,38.636,38.5639,38.5639,40800.0
2005-01-28 13:00:00,48.12,48.12,48.09,48.1,28500.0,38.5959,38.5959,38.5719,38.5799,28500.0
2005-01-28 13:05:00,48.1,48.13,48.09,48.11,24200.0,38.5799,38.604,38.5719,38.5879,24200.0
2005-01-28 13:10:00,48.12,48.19,48.12,48.17,20200.0,38.5959,38.6521,38.5959,38.636,20200.0
2005-01-28 13:15:00,48.17,48.26,48.13,48.26,35900.0,38.636,38.7082,38.604,38.7082,35900.0
2005-01-28 13:20:00,48.26,48.27,48.24,48.27,13500.0,38.7082,38.7162,38.6922,38.7162,13500.0
2005-01-28 13:25:00,48.28,48.29,48.24,48.26,21700.0,38.7243,38.7323,38.6922,38.7082,21700.0
2005-01-28 13:30:00,48.26,48.27,48.2,48.27,19700.0,38.7082,38.7162,38.6601,38.7162,19700.0
2005-01-28 13:35:00,48.27,48.29,48.25,48.25,38700.0,38.7162,38.7323,38.7002,38.7002,38700.0
2005-01-28 13:40:00,48.26,48.3,48.26,48.3,12900.0,38.7082,38.7403,38.7082,38.7403,12900.0
2005-01-28 13:45:00,48.3,48.34,48.25,48.3,72600.0,38.7403,38.7724,38.7002,38.7403,72600.0
2005-01-28 13:50:00,48.33,48.33,48.29,48.32,12100.0,38.7644,38.7644,38.7323,38.7564,12100.0
2005-01-28 13:55:00,48.31,48.34,48.28,48.29,8900.0,38.7483,38.7724,38.7243,38.7323,8900.0
2005-01-28 14:00:00,48.28,48.31,48.27,48.3,11200.0,38.7243,38.7483,38.7162,38.7403,11200.0
2005-01-28 14:05:00,48.29,48.29,48.16,48.21,12100.0,38.7323,38.7323,38.628,38.6681,12100.0
2005-01-28 14:10:00,48.21,48.24,48.21,48.21,9400.0,38.6681,38.6922,38.6681,38.6681,9400.0
2005-01-28 14:15:00,48.18,48.22,48.17,48.2,20200.0,38.6441,38.6761,38.636,38.6601,20200.0
2005-01-28 14:20:00,48.2,48.27,48.2,48.26,9700.0,38.6601,38.7162,38.6601,38.7082,9700.0
2005-01-28 14:25:00,48.27,48.27,48.21,48.22,16200.0,38.7162,38.7162,38.6681,38.6761,16200.0
2005-01-28 14:30:00,48.22,48.28,48.22,48.27,20700.0,38.6761,38.7243,38.6761,38.7162,20700.0
2005-01-28 14:35:00,48.26,48.27,48.23,48.27,22900.0,38.7082,38.7162,38.6842,38.7162,22900.0
2005-01-28 14:40:00,48.27,48.27,48.21,48.22,16300.0,38.7162,38.7162,38.6681,38.6761,16300.0
2005-01-28 14:45:00,48.22,48.25,48.16,48.25,20200.0,38.6761,38.7002,38.628,38.7002,20200.0
2005-01-28 14:50:00,48.25,48.26,48.21,48.22,13400.0,38.7002,38.7082,38.6681,38.6761,13400.0
2005-01-28 14:55:00,48.22,48.22,48.14,48.15,39400.0,38.6761,38.6761,38.612,38.62,39400.0
2005-01-28 15:00:00,48.15,48.15,48.06,48.11,30700.0,38.62,38.62,38.5478,38.5879,30700.0
2005-01-28 15:05:00,48.11,48.14,48.1,48.12,30400.0,38.5879,38.612,38.5799,38.5959,30400.0
2005-01-28 15:10:00,48.12,48.14,48.08,48.1,22000.0,38.5959,38.612,38.5639,38.5799,22000.0
2005-01-28 15:15:00,48.1,48.11,48.0,48.06,73900.0,38.5799,38.5879,38.4997,38.5478,73900.0
2005-01-28 15:20:00,48.06,48.07,47.99,48.0,70500.0,38.5478,38.5558,38.4917,38.4997,70500.0
2005-01-28 15:25:00,47.99,48.04,47.99,48.04,21800.0,38.4917,38.5318,38.4917,38.5318,21800.0
2005-01-28 15:30:00,48.04,48.05,48.0,48.04,35400.0,38.5318,38.5398,38.4997,38.5318,35400.0
2005-01-28 15:35:00,48.04,48.2,48.04,48.16,52300.0,38.5318,38.6601,38.5318,38.628,52300.0
2005-01-28 15:40:00,48.17,48.18,48.03,48.1,57500.0,38.636,38.6441,38.5238,38.5799,57500.0
2005-01-28 15:45:00,48.09,48.09,47.93,47.96,55400.0,38.5719,38.5719,38.4435,38.4676,55400.0
2005-01-28 15:50:00,47.98,48.1,47.97,48.06,69700.0,38.4836,38.5799,38.4756,38.5478,69700.0
2005-01-28 15:55:00,48.06,48.12,48.04,48.08,45900.0,38.5478,38.5959,38.5318,38.5639,45900.0
2005-01-31 09:30:00,48.55,48.69,48.55,48.55,42100.0,38.9408,39.0531,38.9408,38.9408,42100.0
2005-01-31 09:35:00,48.55,48.75,48.53,48.54,35400.0,38.9408,39.1012,38.9248,38.9328,35400.0
2005-01-31 09:40:00,48.5,48.56,48.1,48.13,38700.0,38.9007,38.9489,38.5799,38.604,38700.0
2005-01-31 09:45:00,48.13,48.25,48.04,48.25,77600.0,38.604,38.7002,38.5318,38.7002,77600.0
2005-01-31 09:50:00,48.26,48.38,48.23,48.23,53700.0,38.7082,38.8045,38.6842,38.6842,53700.0
2005-01-31 09:55:00,48.24,48.59,48.23,48.47,45700.0,38.6922,38.9729,38.6842,38.8767,45700.0
2005-01-31 10:00:00,48.5,48.5,48.31,48.46,54100.0,38.9007,38.9007,38.7483,38.8686,54100.0
2005-01-31 10:05:00,48.46,48.54,48.44,48.53,33700.0,38.8686,38.9328,38.8526,38.9248,33700.0
2005-01-31 10:10:00,48.53,48.55,48.43,48.51,34300.0,38.9248,38.9408,38.8446,38.9087,34300.0
2005-01-31 10:15:00,48.52,48.56,48.46,48.5,30900.0,38.9168,38.9489,38.8686,38.9007,30900.0
2005-01-31 10:20:00,48.5,48.63,48.5,48.61,39300.0,38.9007,39.005,38.9007,38.989,39300.0
2005-01-31 10:25:00,48.6,48.88,48.6,48.88,36400.0,38.9809,39.2055,38.9809,39.2055,36400.0
2005-01-31 10:30:00,48.88,48.91,48.71,48.72,39500.0,39.2055,39.2296,39.0692,39.0772,39500.0
2005-01-31 10:35:00,48.72,48.75,48.7,48.75,15500.0,39.0772,39.1012,39.0611,39.1012,15500.0
2005-01-31 10:40:00,48.73,48.82,48.73,48.79,13500.0,39.0852,39.1574,39.0852,39.1333,13500.0
2005-01-31 10:45:00,48.8,48.81,48.76,48.76,22800.0,39.1414,39.1494,39.1093,39.1093,22800.0
2005-01-31 10:50:00,48.76,48.81,48.75,48.81,11400.0,39.1093,39.1494,39.1012,39.1494,11400.0
2005-01-31 10:55:00,48.8,48.8,48.71,48.71,68800.0,39.1414,39.1414,39.0692,39.0692,68800.0
2005-01-31 11:00:00,48.74,48.74,48.65,48.69,51100.0,39.0932,39.0932,39.021,39.0531,51100.0
2005-01-31 11:05:00,48.69,48.82,48.67,48.82,53200.0,39.0531,39.1574,39.0371,39.1574,53200.0
2005-01-31 11:10:00,48.82,48.85,48.77,48.83,38000.0,39.1574,39.1815,39.1173,39.1654,38000.0
2005-01-31 11:15:00,48.82,48.83,48.76,48.76,11200.0,39.1574,39.1654,39.1093,39.1093,11200.0
2005-01-31 11:20:00,48.77,48.77,48.74,48.75,38800.0,39.1173,39.1173,39.0932,39.1012,38800.0
2005-01-31 11:25:00,48.75,48.78,48.74,48.78,12800.0,39.1012,39.1253,39.0932,39.1253,12800.0
2005-01-31 11:30:00,48.77,48.84,48.77,48.83,13600.0,39.1173,39.1734,39.1173,39.1654,13600.0
2005-01-31 11:35:00,48.82,48.99,48.82,48.99,29200.0,39.1574,39.2937,39.1574,39.2937,29200.0
2005-01-31 11:40:00,49.0,49.03,48.92,48.92,32500.0,39.3018,39.3258,39.2376,39.2376,32500.0
2005-01-31 11:45:00,48.92,48.98,48.85,48.96,25500.0,39.2376,39.2857,39.1815,39.2697,25500.0
2005-01-31 11:50:00,48.96,48.99,48.93,48.98,11100.0,39.2697,39.2937,39.2456,39.2857,11100.0
2005-01-31 11:55:00,48.99,49.05,48.98,49.05,23900.0,39.2937,39.3419,39.2857,39.3419,23900.0
2005-01-31 12:00:00,49.05,49.13,49.01,49.09,16700.0,39.3419,39.406,39.3098,39.374,16700.0
2005-01-31 12:05:00,49.09,49.11,49.05,49.09,46000.0,39.374,39.39,39.3419,39.374,46000.0
2005-01-31 12:10:00,49.09,49.13,49.09,49.09,21500.0,39.374,39.406,39.374,39.374,21500.0
2005-01-31 12:15:00,49.09,49.11,49.07,49.08,23500.0,39.374,39.39,39.3579,39.3659,23500.0
2005-01-31 12:20:00,49.1,49.27,49.09,49.25,28100.0,39.382,39.5183,39.374,39.5023,28100.0
2005-01-31 12:25:00,49.25,49.45,49.25,49.35,49700.0,39.5023,39.6627,39.5023,39.5825,49700.0
2005-01-31 12:30:00,49.35,49.38,49.23,49.23,19000.0,39.5825,39.6066,39.4862,39.4862,19000.0
2005-01-31 12:35:00,49.23,49.24,49.17,49.24,12100.0,39.4862,39.4943,39.4381,39.4943,12100.0
2005-01-31 12:40:00,49.29,49.36,49.25,49.35,20200.0,39.5344,39.5905,39.5023,39.5825,20200.0
2005-01-31 12:45:00,49.35,49.35,49.29,49.31,15300.0,39.5825,39.5825,39.5344,39.5504,15300.0
2005-01-31 12:50:00,49.31,49.38,49.3,49.38,15200.0,39.5504,39.6066,39.5424,39.6066,15200.0
2005-01-31 12:55:00,49.39,49.4,49.38,49.4,17700.0,39.6146,39.6226,39.6066,39.6226,17700.0
2005-01-31 13:00:00,49.39,49.4,49.23,49.24,20200.0,39.6146,39.6226,39.4862,39.4943,20200.0
2005-01-31 13:05:00,49.24,49.27,49.2,49.21,27800.0,39.4943,39.5183,39.4622,39.4702,27800.0
2005-01-31 13:10:00,49.2,49.24,49.19,49.22,20300.0,39.4622,39.4943,39.4542,39.4782,20300.0
2005-01-31 13:15:00,49.25,49.26,49.23,49.23,23500.0,39.5023,39.5103,39.4862,39.4862,23500.0
2005-01-31 13:20:00,49.23,49.24,49.21,49.22,15400.0,39.4862,39.4943,39.4702,39.4782,15400.0
2005-01-31 13:25:00,49.22,49.23,49.15,49.19,18000.0,39.4782,39.4862,39.4221,39.4542,18000.0
2005-01-31 13:30:00,49.19,49.19,49.13,49.14,11800.0,39.4542,39.4542,39.406,39.4141,11800.0
2005-01-31 13:35:00,49.14,49.15,49.13,49.13,13100.0,39.4141,39.4221,39.406,39.406,13100.0
2005-01-31 13:40:00,49.14,49.14,49.13,49.14,10900.0,39.4141,39.4141,39.406,39.4141,10900.0
2005-01-31 13:45:00,49.14,49.14,49.11,49.14,20800.0,39.4141,39.4141,39.39,39.4141,20800.0
2005-01-31 13:50:00,49.14,49.17,49.11,49.15,51800.0,39.4141,39.4381,39.39,39.4221,51800.0
2005-01-31 13:55:00,49.15,49.17,49.12,49.17,34100.0,39.4221,39.4381,39.398,39.4381,34100.0
2005-01-31 14:00:00,49.17,49.25,49.17,49.24,28300.0,39.4381,39.5023,39.4381,39.4943,28300.0
2005-01-31 14:05:00,49.24,49.28,49.24,49.26,30500.0,39.4943,39.5263,39.4943,39.5103,30500.0
2005-01-31 14:10:00,49.26,49.31,49.25,49.27,22000.0,39.5103,39.5504,39.5023,39.5183,22000.0
2005-01-31 14:15:00,49.27,49.33,49.27,49.29,23400.0,39.5183,39.5665,39.5183,39.5344,23400.0
2005-01-31 14:20:00,49.3,49.32,49.24,49.26,60500.0,39.5424,39.5584,39.4943,39.5103,60500.0
2005-01-31 14:25:00,49.26,49.26,49.2,49.2,28000.0,39.5103,39.5103,39.4622,39.4622,28000.0
2005-01-31 14:30:00,49.19,49.28,49.19,49.27,25600.0,39.4542,39.5263,39.4542,39.5183,25600.0
2005-01-31 14:35:00,49.28,49.37,49.28,49.34,43000.0,39.5263,39.5985,39.5263,39.5745,43000.0
2005-01-31 14:40:00,49.33,49.34,49.29,49.3,25400.0,39.5665,39.5745,39.5344,39.5424,25400.0
2005-01-31 14:45:00,49.29,49.33,49.25,49.25,30800.0,39.5344,39.5665,39.5023,39.5023,30800.0
2005-01-31 14:50:00,49.26,49.29,49.25,49.26,44300.0,39.5103,39.5344,39.5023,39.5103,44300.0
2005-01-31 14:55:00,49.25,49.3,49.25,49.29,28200.0,39.5023,39.5424,39.5023,39.5344,28200.0
2005-01-31 15:00:00,49.29,49.29,49.24,49.24,30800.0,39.5344,39.5344,39.4943,39.4943,30800.0
2005-01-31 15:05:00,49.23,49.25,49.18,49.22,37000.0,39.4862,39.5023,39.4461,39.4782,37000.0
2005-01-31 15:10:00,49.22,49.3,49.14,49.17,48100.0,39.4782,39.5424,39.4141,39.4381,48100.0
2005-01-31 15:15:00,49.15,49.21,49.1,49.1,26400.0,39.4221,39.4702,39.382,39.382,26400.0
2005-01-31 15:20:00,49.1,49.16,49.1,49.13,35500.0,39.382,39.4301,39.382,39.406,35500.0
2005-01-31 15:25:00,49.13,49.14,49.07,49.08,28900.0,39.406,39.4141,39.3579,39.3659,28900.0
2005-01-31 15:30:00,49.08,49.1,49.06,49.09,43300.0,39.3659,39.382,39.3499,39.374,43300.0
2005-01-31 15:35:00,49.09,49.09,49.06,49.08,23000.0,39.374,39.374,39.3499,39.3659,23000.0
2005-01-31 15:40:00,49.09,49.13,49.09,49.11,57400.0,39.374,39.406,39.374,39.39,57400.0
2005-01-31 15:45:00,49.11,49.27,49.11,49.22,63800.0,39.39,39.5183,39.39,39.4782,63800.0
2005-01-31 15:50:00,49.22,49.22,49.08,49.09,68000.0,39.4782,39.4782,39.3659,39.374,68000.0
2005-01-31 15:55:00,49.09,49.15,49.08,49.13,101100.0,39.374,39.4221,39.3659,39.406,101100.0
2005-02-01 09:35:00,50.0,50.34,49.75,49.76,131300.0,40.1038,40.3765,39.9033,39.9113,131300.0
2005-02-01 09:40:00,49.82,50.52,49.76,50.35,90500.0,39.9595,40.5209,39.9113,40.3846,90500.0
2005-02-01 09:45:00,50.25,50.48,50.2,50.37,131700.0,40.3044,40.4888,40.2643,40.4006,131700.0
2005-02-01 09:50:00,50.37,50.4,50.32,50.4,40200.0,40.4006,40.4247,40.3605,40.4247,40200.0
2005-02-01 09:55:00,50.39,50.39,50.11,50.12,44400.0,40.4167,40.4167,40.1921,40.2001,44400.0
2005-02-01 10:00:00,50.11,50.3,50.11,50.14,61900.0,40.1921,40.3445,40.1921,40.2161,61900.0
2005-02-01 10:05:00,50.14,50.25,50.09,50.25,65900.0,40.2161,40.3044,40.176,40.3044,65900.0
2005-02-01 10:10:00,50.25,50.36,50.21,50.36,65500.0,40.3044,40.3926,40.2723,40.3926,65500.0
2005-02-01 10:15:00,50.34,50.42,50.32,50.4,30800.0,40.3765,40.4407,40.3605,40.4247,30800.0
2005-02-01 10:20:00,50.38,50.56,50.3,50.42,65900.0,40.4086,40.553,40.3445,40.4407,65900.0
2005-02-01 10:25:00,50.44,50.69,50.41,50.69,30000.0,40.4568,40.6573,40.4327,40.6573,30000.0
2005-02-01 10:30:00,50.71,50.71,50.45,50.64,37600.0,40.6733,40.6733,40.4648,40.6172,37600.0
2005-02-01 10:35:00,50.62,50.86,50.58,50.85,77300.0,40.6011,40.7936,40.569,40.7856,77300.0
2005-02-01 10:40:00,50.87,50.88,50.78,50.78,53700.0,40.8016,40.8097,40.7295,40.7295,53700.0
2005-02-01 10:45:00,50.79,50.96,50.78,50.89,68200.0,40.7375,40.8738,40.7295,40.8177,68200.0
2005-02-01 10:50:00,50.89,50.9,50.77,50.88,56500.0,40.8177,40.8257,40.7214,40.8097,56500.0
2005-02-01 10:55:00,50.88,50.9,50.86,50.87,20900.0,40.8097,40.8257,40.7936,40.8016,20900.0
2005-02-01 11:00:00,50.87,50.87,50.77,50.83,29600.0,40.8016,40.8016,40.7214,40.7696,29600.0
2005-02-01 11:05:00,50.83,50.85,50.79,50.81,23100.0,40.7696,40.7856,40.7375,40.7535,23100.0
2005-02-01 11:10:00,50.81,50.88,50.75,50.81,26800.0,40.7535,40.8097,40.7054,40.7535,26800.0
2005-02-01 11:15:00,50.8,50.8,50.71,50.79,21700.0,40.7455,40.7455,40.6733,40.7375,21700.0
2005-02-01 11:20:00,50.79,50.82,50.75,50.78,20200.0,40.7375,40.7615,40.7054,40.7295,20200.0
2005-02-01 11:25:00,50.8,50.87,50.75,50.75,17700.0,40.7455,40.8016,40.7054,40.7054,17700.0
2005-02-01 11:30:00,50.76,50.8,50.74,50.8,32700.0,40.7134,40.7455,40.6974,40.7455,32700.0
2005-02-01 11:35:00,50.8,50.81,50.74,50.74,19800.0,40.7455,40.7535,40.6974,40.6974,19800.0
2005-02-01 11:40:00,50.74,50.8,50.74,50.8,22900.0,40.6974,40.7455,40.6974,40.7455,22900.0
2005-02-01 11:45:00,50.81,50.94,50.81,50.91,51400.0,40.7535,40.8578,40.7535,40.8337,51400.0
2005-02-01 11:50:00,50.92,50.95,50.91,50.92,14800.0,40.8418,40.8658,40.8337,40.8418,14800.0
2005-02-01 11:55:00,50.92,50.97,50.92,50.96,25600.0,40.8418,40.8819,40.8418,40.8738,25600.0
2005-02-01 12:00:00,50.97,51.1,50.95,51.09,42900.0,40.8819,40.9861,40.8658,40.9781,42900.0
2005-02-01 12:05:00,51.09,51.17,51.07,51.15,20300.0,40.9781,41.0423,40.9621,41.0262,20300.0
2005-02-01 12:10:00,51.19,51.2,51.08,51.09,55700.0,41.0583,41.0663,40.9701,40.9781,55700.0
2005-02-01 12:15:00,51.08,51.08,50.95,50.98,28400.0,40.9701,40.9701,40.8658,40.8899,28400.0
2005-02-01 12:20:00,50.98,51.07,50.97,51.0,37100.0,40.8899,40.9621,40.8819,40.9059,37100.0
2005-02-01 12:25:00,51.0,51.01,50.86,50.86,20700.0,40.9059,40.9139,40.7936,40.7936,20700.0
2005-02-01 12:30:00,50.86,51.02,50.84,50.96,45400.0,40.7936,40.922,40.7776,40.8738,45400.0
2005-02-01 12:35:00,50.97,50.97,50.81,50.82,16800.0,40.8819,40.8819,40.7535,40.7615,16800.0
2005-02-01 12:40:00,50.83,50.83,50.74,50.74,21300.0,40.7696,40.7696,40.6974,40.6974,21300.0
2005-02-01 12:45:00,50.74,50.84,50.72,50.83,33100.0,40.6974,40.7776,40.6813,40.7696,33100.0
2005-02-01 12:50:00,50.83,50.85,50.79,50.83,19200.0,40.7696,40.7856,40.7375,40.7696,19200.0
2005-02-01 12:55:00,50.84,50.93,50.83,50.93,25000.0,40.7776,40.8498,40.7696,40.8498,25000.0
2005-02-01 13:00:00,50.91,50.99,50.88,50.9,27800.0,40.8337,40.8979,40.8097,40.8257,27800.0
2005-02-01 13:05:00,50.9,51.0,50.9,50.99,44400.0,40.8257,40.9059,40.8257,40.8979,44400.0
2005-02-01 13:10:00,50.99,51.04,50.99,51.03,17400.0,40.8979,40.938,40.8979,40.93,17400.0
2005-02-01 13:15:00,51.03,51.04,50.97,50.97,16600.0,40.93,40.938,40.8819,40.8819,16600.0
2005-02-01 13:20:00,50.98,51.01,50.97,51.01,10100.0,40.8899,40.9139,40.8819,40.9139,10100.0
2005-02-01 13:25:00,51.01,51.04,50.97,51.02,25800.0,40.9139,40.938,40.8819,40.922,25800.0
2005-02-01 13:30:00,51.02,51.04,50.89,50.9,30500.0,40.922,40.938,40.8177,40.8257,30500.0
2005-02-01 13:35:00,50.91,51.01,50.9,51.01,14700.0,40.8337,40.9139,40.8257,40.9139,14700.0
2005-02-01 13:40:00,51.01,51.03,51.0,51.02,9700.0,40.9139,40.93,40.9059,40.922,9700.0
2005-02-01 13:45:00,51.03,51.03,50.98,51.02,31500.0,40.93,40.93,40.8899,40.922,31500.0
2005-02-01 13:50:00,51.02,51.05,51.02,51.05,13000.0,40.922,40.946,40.922,40.946,13000.0
2005-02-01 13:55:00,51.04,51.09,51.04,51.08,24900.0,40.938,40.9781,40.938,40.9701,24900.0
2005-02-01 14:00:00,51.1,51.1,51.04,51.04,14000.0,40.9861,40.9861,40.938,40.938,14000.0
2005-02-01 14:05:00,51.04,51.1,51.04,51.1,20400.0,40.938,40.9861,40.938,40.9861,20400.0
2005-02-01 14:10:00,51.09,51.2,51.08,51.14,42000.0,40.9781,41.0663,40.9701,41.0182,42000.0
2005-02-01 14:15:00,51.14,51.23,51.14,51.2,37200.0,41.0182,41.0904,41.0182,41.0663,37200.0
2005-02-01 14:20:00,51.2,51.24,51.2,51.23,18100.0,41.0663,41.0984,41.0663,41.0904,18100.0
2005-02-01 14:25:00,51.24,51.24,51.2,51.22,56700.0,41.0984,41.0984,41.0663,41.0824,56700.0
2005-02-01 14:30:00,51.22,51.35,51.21,51.33,211800.0,41.0824,41.1866,41.0744,41.1706,211800.0
2005-02-01 14:35:00,51.33,51.39,51.25,51.34,49500.0,41.1706,41.2187,41.1064,41.1786,49500.0
2005-02-01 14:40:00,51.34,51.37,51.26,51.27,42000.0,41.1786,41.2027,41.1145,41.1225,42000.0
2005-02-01 14:45:00,51.28,51.32,51.1,51.12,29600.0,41.1305,41.1626,40.9861,41.0022,29600.0
2005-02-01 14:50:00,51.12,51.33,51.12,51.32,55900.0,41.0022,41.1706,41.0022,41.1626,55900.0
2005-02-01 14:55:00,51.3,51.3,51.16,51.21,49300.0,41.1465,41.1465,41.0343,41.0744,49300.0
2005-02-01 15:00:00,51.24,51.35,51.23,51.34,42000.0,41.0984,41.1866,41.0904,41.1786,42000.0
2005-02-01 15:05:00,51.34,51.35,51.26,51.26,37000.0,41.1786,41.1866,41.1145,41.1145,37000.0
2005-02-01 15:10:00,51.27,51.27,51.22,51.26,26800.0,41.1225,41.1225,41.0824,41.1145,26800.0
2005-02-01 15:15:00,51.26,51.3,51.25,51.29,26900.0,41.1145,41.1465,41.1064,41.1385,26900.0
2005-02-01 15:20:00,51.3,51.32,51.28,51.29,24600.0,41.1465,41.1626,41.1305,41.1385,24600.0
2005-02-01 15:25:00,51.26,51.31,51.26,51.27,21900.0,41.1145,41.1546,41.1145,41.1225,21900.0
2005-02-01 15:30:00,51.28,51.28,51.21,51.23,29800.0,41.1305,41.1305,41.0744,41.0904,29800.0
2005-02-01 15:35:00,51.22,51.37,51.22,51.36,40800.0,41.0824,41.2027,41.0824,41.1947,40800.0
2005-02-01 15:40:00,51.36,51.4,51.36,51.4,47400.0,41.1947,41.2268,41.1947,41.2268,47400.0
2005-02-01 15:45:00,51.4,51.5,51.4,51.49,64000.0,41.2268,41.307,41.2268,41.2989,64000.0
2005-02-01 15:50:00,51.5,51.62,51.49,51.61,111100.0,41.307,41.4032,41.2989,41.3952,111100.0
2005-02-01 15:55:00,51.61,51.62,51.51,51.55,121900.0,41.3952,41.4032,41.315,41.3471,121900.0
2005-02-02 09:30:00,51.74,52.06,51.74,51.86,138100.0,41.4995,41.7561,41.4995,41.5957,138100.0
2005-02-02 09:35:00,51.86,52.42,51.6,52.42,139500.0,41.5957,42.0449,41.3872,42.0449,139500.0
2005-02-02 09:40:00,52.43,52.58,52.3,52.4,72100.0,42.0529,42.1732,41.9486,42.0288,72100.0
2005-02-02 09:45:00,52.39,52.43,52.1,52.11,58100.0,42.0208,42.0529,41.7882,41.7962,58100.0
2005-02-02 09:50:00,52.11,52.11,51.75,51.75,29400.0,41.7962,41.7962,41.5075,41.5075,29400.0
2005-02-02 09:55:00,51.76,51.78,51.57,51.58,51900.0,41.5155,41.5315,41.3631,41.3711,51900.0
2005-02-02 10:00:00,51.57,51.58,51.35,51.38,67000.0,41.3631,41.3711,41.1866,41.2107,67000.0
2005-02-02 10:05:00,51.34,51.35,51.0,51.0,86400.0,41.1786,41.1866,40.9059,40.9059,86400.0
2005-02-02 10:10:00,51.0,51.01,50.65,50.68,91600.0,40.9059,40.9139,40.6252,40.6493,91600.0
2005-02-02 10:15:00,50.69,50.69,50.55,50.57,79700.0,40.6573,40.6573,40.545,40.561,79700.0
2005-02-02 10:20:00,50.57,50.6,50.0,50.49,295700.0,40.561,40.5851,40.1038,40.4969,295700.0
2005-02-02 10:25:00,50.49,50.5,50.25,50.34,95000.0,40.4969,40.5049,40.3044,40.3765,95000.0
2005-02-02 10:30:00,50.34,50.34,50.24,50.25,97600.0,40.3765,40.3765,40.2963,40.3044,97600.0
2005-02-02 10:35:00,50.25,50.3,50.15,50.28,182500.0,40.3044,40.3445,40.2242,40.3284,182500.0
2005-02-02 10:40:00,50.3,50.33,50.29,50.3,153700.0,40.3445,40.3685,40.3364,40.3445,153700.0
2005-02-02 10:45:00,50.3,50.3,50.24,50.26,80500.0,40.3445,40.3445,40.2963,40.3124,80500.0
2005-02-02 10:50:00,50.26,50.35,50.15,50.26,569400.0,40.3124,40.3846,40.2242,40.3124,569400.0
2005-02-02 10:55:00,50.27,50.3,50.23,50.27,43700.0,40.3204,40.3445,40.2883,40.3204,43700.0
2005-02-02 11:00:00,50.27,50.3,50.26,50.27,21400.0,40.3204,40.3445,40.3124,40.3204,21400.0
2005-02-02 11:05:00,50.27,50.27,50.13,50.15,71700.0,40.3204,40.3204,40.2081,40.2242,71700.0
2005-02-02 11:10:00,50.16,50.19,50.15,50.18,28000.0,40.2322,40.2562,40.2242,40.2482,28000.0
2005-02-02 11:15:00,50.19,50.27,50.19,50.23,51500.0,40.2562,40.3204,40.2562,40.2883,51500.0
2005-02-02 11:20:00,50.24,50.35,50.24,50.35,48100.0,40.2963,40.3846,40.2963,40.3846,48100.0
2005-02-02 11:25:00,50.35,50.56,50.35,50.5,71900.0,40.3846,40.553,40.3846,40.5049,71900.0
2005-02-02 11:30:00,50.49,50.59,50.28,50.28,39200.0,40.4969,40.5771,40.3284,40.3284,39200.0
2005-02-02 11:35:00,50.31,50.51,50.29,50.49,30800.0,40.3525,40.5129,40.3364,40.4969,30800.0
2005-02-02 11:40:00,50.49,50.54,50.49,50.52,21000.0,40.4969,40.537,40.4969,40.5209,21000.0
2005-02-02 11:45:00,50.52,50.52,50.44,50.44,21900.0,40.5209,40.5209,40.4568,40.4568,21900.0
2005-02-02 11:50:00,50.44,50.44,50.43,50.43,6200.0,40.4568,40.4568,40.4487,40.4487,6200.0
2005-02-02 11:55:00,50.42,50.53,50.42,50.53,14200.0,40.4407,40.5289,40.4407,40.5289,14200.0
2005-02-02 12:00:00,50.54,50.6,50.54,50.59,18900.0,40.537,40.5851,40.537,40.5771,18900.0
2005-02-02 12:05:00,50.59,50.6,50.56,50.56,8400.0,40.5771,40.5851,40.553,40.553,8400.0
2005-02-02 12:10:00,50.56,50.6,50.56,50.6,12100.0,40.553,40.5851,40.553,40.5851,12100.0
2005-02-02 12:15:00,50.6,50.71,50.56,50.56,35200.0,40.5851,40.6733,40.553,40.553,35200.0
2005-02-02 12:20:00,50.61,50.62,50.58,50.61,8900.0,40.5931,40.6011,40.569,40.5931,8900.0
2005-02-02 12:25:00,50.61,50.78,50.61,50.78,25300.0,40.5931,40.7295,40.5931,40.7295,25300.0
2005-02-02 12:30:00,50.78,50.91,50.78,50.91,40200.0,40.7295,40.8337,40.7295,40.8337,40200.0
2005-02-02 12:35:00,50.91,50.97,50.9,50.96,60500.0,40.8337,40.8819,40.8257,40.8738,60500.0
2005-02-02 12:40:00,50.96,51.06,50.95,51.05,56000.0,40.8738,40.954,40.8658,40.946,56000.0
2005-02-02 12:45:00,51.05,51.14,51.0,51.0,58200.0,40.946,41.0182,40.9059,40.9059,58200.0
2005-02-02 12:50:00,51.0,51.05,50.97,51.05,23300.0,40.9059,40.946,40.8819,40.946,23300.0
2005-02-02 12:55:00,51.06,51.13,51.06,51.13,38200.0,40.954,41.0102,40.954,41.0102,38200.0
2005-02-02 13:00:00,51.13,51.17,51.04,51.07,21000.0,41.0102,41.0423,40.938,40.9621,21000.0
2005-02-02 13:05:00,51.07,51.07,50.9,51.0,39100.0,40.9621,40.9621,40.8257,40.9059,39100.0
2005-02-02 13:10:00,51.0,51.0,50.85,50.85,26500.0,40.9059,40.9059,40.7856,40.7856,26500.0
2005-02-02 13:15:00,50.87,50.89,50.86,50.87,25100.0,40.8016,40.8177,40.7936,40.8016,25100.0
2005-02-02 13:20:00,50.87,50.91,50.87,50.9,3900.0,40.8016,40.8337,40.8016,40.8257,3900.0
2005-02-02 13:25:00,50.91,50.97,50.9,50.97,26100.0,40.8337,40.8819,40.8257,40.8819,26100.0
2005-02-02 13:30:00,50.93,50.98,50.93,50.98,38300.0,40.8498,40.8899,40.8498,40.8899,38300.0
2005-02-02 13:35:00,50.97,50.98,50.94,50.96,11400.0,40.8819,40.8899,40.8578,40.8738,11400.0
2005-02-02 13:40:00,50.95,50.97,50.95,50.97,4300.0,40.8658,40.8819,40.8658,40.8819,4300.0
2005-02-02 13:45:00,50.97,50.97,50.76,50.76,25000.0,40.8819,40.8819,40.7134,40.7134,25000.0
2005-02-02 13:50:00,50.76,50.83,50.76,50.78,61200.0,40.7134,40.7696,40.7134,40.7295,61200.0
2005-02-02 13:55:00,50.79,50.79,50.77,50.79,8000.0,40.7375,40.7375,40.7214,40.7375,8000.0
2005-02-02 14:00:00,50.8,50.81,50.77,50.81,12600.0,40.7455,40.7535,40.7214,40.7535,12600.0
2005-02-02 14:05:00,50.84,50.86,50.72,50.74,51500.0,40.7776,40.7936,40.6813,40.6974,51500.0
2005-02-02 14:10:00,50.75,50.9,50.73,50.9,55300.0,40.7054,40.8257,40.6894,40.8257,55300.0
2005-02-02 14:15:00,50.9,50.94,50.81,50.85,18900.0,40.8257,40.8578,40.7535,40.7856,18900.0
2005-02-02 14:20:00,50.86,50.99,50.85,50.99,27600.0,40.7936,40.8979,40.7856,40.8979,27600.0
2005-02-02 14:25:00,50.99,51.05,50.97,51.0,27300.0,40.8979,40.946,40.8819,40.9059,27300.0
2005-02-02 14:30:00,51.0,51.09,50.99,51.04,55500.0,40.9059,40.9781,40.8979,40.938,55500.0
2005-02-02 14:35:00,51.04,51.1,50.99,51.08,41100.0,40.938,40.9861,40.8979,40.9701,41100.0
2005-02-02 14:40:00,51.08,51.09,50.92,51.09,42100.0,40.9701,40.9781,40.8418,40.9781,42100.0
2005-02-02 14:45:00,51.09,51.13,51.0,51.12,42200.0,40.9781,41.0102,40.9059,41.0022,42200.0
2005-02-02 14:50:00,51.13,51.15,51.07,51.13,37600.0,41.0102,41.0262,40.9621,41.0102,37600.0
2005-02-02 14:55:00,51.14,51.19,51.13,51.14,15200.0,41.0182,41.0583,41.0102,41.0182,15200.0
2005-02-02 15:00:00,51.14,51.14,51.07,51.08,14100.0,41.0182,41.0182,40.9621,40.9701,14100.0
2005-02-02 15:05:00,51.04,51.07,50.99,51.0,23100.0,40.938,40.9621,40.8979,40.9059,23100.0
2005-02-02 15:10:00,50.99,51.03,50.9,50.95,23500.0,40.8979,40.93,40.8257,40.8658,23500.0
2005-02-02 15:15:00,50.95,51.06,50.94,51.03,23200.0,40.8658,40.954,40.8578,40.93,23200.0
2005-02-02 15:20:00,51.03,51.1,51.01,51.06,18100.0,40.93,40.9861,40.9139,40.954,18100.0
2005-02-02 15:25:00,51.06,51.07,51.02,51.03,17400.0,40.954,40.9621,40.922,40.93,17400.0
2005-02-02 15:30:00,51.02,51.11,51.02,51.05,25500.0,40.922,40.9941,40.922,40.946,25500.0
2005-02-02 15:35:00,51.03,51.17,50.97,51.17,27500.0,40.93,41.0423,40.8819,41.0423,27500.0
2005-02-02 15:40:00,51.18,51.2,51.16,51.19,44700.0,41.0503,41.0663,41.0343,41.0583,44700.0
2005-02-02 15:45:00,51.2,51.34,51.2,51.24,64400.0,41.0663,41.1786,41.0663,41.0984,64400.0
2005-02-02 15:50:00,51.24,51.24,51.05,51.06,47300.0,41.0984,41.0984,40.946,40.954,47300.0
2005-02-02 15:55:00,51.06,51.11,51.05,51.1,58000.0,40.954,40.9941,40.946,40.9861,58000.0
2005-02-03 09:30:00,50.96,51.5,50.96,51.5,31800.0,40.8738,41.307,40.8738,41.307,31800.0
2005-02-03 09:35:00,51.5,51.65,51.35,51.45,42600.0,41.307,41.4273,41.1866,41.2669,42600.0
2005-02-03 09:40:00,51.47,51.47,51.34,51.37,54900.0,41.2829,41.2829,41.1786,41.2027,54900.0
2005-02-03 09:45:00,51.37,51.44,51.33,51.34,22200.0,41.2027,41.2588,41.1706,41.1786,22200.0
2005-02-03 09:50:00,51.33,51.38,51.04,51.15,7500.0,41.1706,41.2107,40.938,41.0262,7500.0
2005-02-03 09:55:00,51.19,51.3,50.98,51.3,21400.0,41.0583,41.1465,40.8899,41.1465,21400.0
2005-02-03 10:00:00,51.3,51.3,51.17,51.23,7100.0,41.1465,41.1465,41.0423,41.0904,7100.0
2005-02-03 10:05:00,51.21,51.22,51.02,51.05,23300.0,41.0744,41.0824,40.922,40.946,23300.0
2005-02-03 10:10:00,51.07,51.1,51.04,51.04,5600.0,40.9621,40.9861,40.938,40.938,5600.0
2005-02-03 10:15:00,51.08,51.15,50.99,51.03,10600.0,40.9701,41.0262,40.8979,40.93,10600.0
2005-02-03 10:20:00,50.99,51.03,50.97,50.98,7900.0,40.8979,40.93,40.8819,40.8899,7900.0
2005-02-03 10:25:00,50.97,51.13,50.97,51.11,28600.0,40.8819,41.0102,40.8819,40.9941,28600.0
2005-02-03 10:30:00,51.11,51.13,51.04,51.09,14700.0,40.9941,41.0102,40.938,40.9781,14700.0
2005-02-03 10:35:00,51.09,51.12,51.0,51.12,8500.0,40.9781,41.0022,40.9059,41.0022,8500.0
2005-02-03 10:40:00,51.08,51.18,51.07,51.15,15300.0,40.9701,41.0503,40.9621,41.0262,15300.0
2005-02-03 10:45:00,51.13,51.19,51.11,51.18,8700.0,41.0102,41.0583,40.9941,41.0503,8700.0
2005-02-03 10:50:00,51.19,51.24,51.19,51.22,12300.0,41.0583,41.0984,41.0583,41.0824,12300.0
2005-02-03 10:55:00,51.23,51.25,51.2,51.22,11400.0,41.0904,41.1064,41.0663,41.0824,11400.0
2005-02-03 11:00:00,51.21,51.21,51.13,51.13,16400.0,41.0744,41.0744,41.0102,41.0102,16400.0
2005-02-03 11:05:00,51.16,51.19,51.12,51.18,11600.0,41.0343,41.0583,41.0022,41.0503,11600.0
2005-02-03 11:10:00,51.18,51.18,51.11,51.15,7300.0,41.0503,41.0503,40.9941,41.0262,7300.0
2005-02-03 11:15:00,51.13,51.17,51.13,51.16,7800.0,41.0102,41.0423,41.0102,41.0343,7800.0
2005-02-03 11:20:00,51.16,51.16,51.12,51.13,4300.0,41.0343,41.0343,41.0022,41.0102,4300.0
2005-02-03 11:25:00,51.12,51.12,51.1,51.11,1500.0,41.0022,41.0022,40.9861,40.9941,1500.0
2005-02-03 11:30:00,51.1,51.14,51.09,51.12,12700.0,40.9861,41.0182,40.9781,41.0022,12700.0
2005-02-03 11:35:00,51.12,51.27,51.12,51.21,20700.0,41.0022,41.1225,41.0022,41.0744,20700.0
2005-02-03 11:40:00,51.21,51.21,51.15,51.16,6900.0,41.0744,41.0744,41.0262,41.0343,6900.0
2005-02-03 11:45:00,51.15,51.17,51.08,51.12,36200.0,41.0262,41.0423,40.9701,41.0022,36200.0
2005-02-03 11:50:00,51.12,51.17,51.12,51.13,10600.0,41.0022,41.0423,41.0022,41.0102,10600.0
2005-02-03 11:55:00,51.13,51.13,51.02,51.02,10400.0,41.0102,41.0102,40.922,40.922,10400.0
2005-02-03 12:00:00,51.02,51.04,51.02,51.04,5100.0,40.922,40.938,40.922,40.938,5100.0
2005-02-03 12:05:00,51.05,51.07,51.04,51.04,12000.0,40.946,40.9621,40.938,40.938,12000.0
2005-02-03 12:10:00,51.05,51.07,51.05,51.06,5100.0,40.946,40.9621,40.946,40.954,5100.0
2005-02-03 12:15:00,51.06,51.1,51.06,51.09,5300.0,40.954,40.9861,40.954,40.9781,5300.0
2005-02-03 12:20:00,51.09,51.15,51.09,51.14,13300.0,40.9781,41.0262,40.9781,41.0182,13300.0
2005-02-03 12:25:00,51.14,51.15,51.13,51.14,6400.0,41.0182,41.0262,41.0102,41.0182,6400.0
2005-02-03 12:30:00,51.14,51.23,51.13,51.18,10500.0,41.0182,41.0904,41.0102,41.0503,10500.0
2005-02-03 12:35:00,51.17,51.24,51.15,51.21,4700.0,41.0423,41.0984,41.0262,41.0744,4700.0
2005-02-03 12:40:00,51.21,51.22,51.2,51.22,7300.0,41.0744,41.0824,41.0663,41.0824,7300.0
2005-02-03 12:45:00,51.21,51.24,51.19,51.22,9300.0,41.0744,41.0984,41.0583,41.0824,9300.0
2005-02-03 12:50:00,51.19,51.19,51.09,51.1,12700.0,41.0583,41.0583,40.9781,40.9861,12700.0
2005-02-03 12:55:00,51.11,51.18,51.11,51.15,10800.0,40.9941,41.0503,40.9941,41.0262,10800.0
2005-02-03 13:00:00,51.15,51.21,51.14,51.21,15300.0,41.0262,41.0744,41.0182,41.0744,15300.0
2005-02-03 13:05:00,51.21,51.26,51.2,51.26,6600.0,41.0744,41.1145,41.0663,41.1145,6600.0
2005-02-03 13:10:00,51.26,51.27,51.23,51.24,8400.0,41.1145,41.1225,41.0904,41.0984,8400.0
2005-02-03 13:15:00,51.21,51.26,51.21,51.26,10700.0,41.0744,41.1145,41.0744,41.1145,10700.0
2005-02-03 13:20:00,51.26,51.26,51.22,51.24,3700.0,41.1145,41.1145,41.0824,41.0984,3700.0
2005-02-03 13:25:00,51.24,51.26,51.24,51.26,8600.0,41.0984,41.1145,41.0984,41.1145,8600.0
2005-02-03 13:30:00,51.26,51.32,51.26,51.27,13600.0,41.1145,41.1626,41.1145,41.1225,13600.0
2005-02-03 13:35:00,51.27,51.28,51.26,51.26,14400.0,41.1225,41.1305,41.1145,41.1145,14400.0
2005-02-03 13:40:00,51.26,51.29,51.25,51.26,7000.0,41.1145,41.1385,41.1064,41.1145,7000.0
2005-02-03 13:45:00,51.25,51.29,51.21,51.29,14300.0,41.1064,41.1385,41.0744,41.1385,14300.0
2005-02-03 13:50:00,51.28,51.31,51.28,51.31,4100.0,41.1305,41.1546,41.1305,41.1546,4100.0
2005-02-03 13:55:00,51.31,51.32,51.28,51.29,3000.0,41.1546,41.1626,41.1305,41.1385,3000.0
2005-02-03 14:00:00,51.31,51.37,51.31,51.34,8000.0,41.1546,41.2027,41.1546,41.1786,8000.0
2005-02-03 14:05:00,51.34,51.34,51.31,51.34,5400.0,41.1786,41.1786,41.1546,41.1786,5400.0
2005-02-03 14:10:00,51.34,51.35,51.32,51.32,3300.0,41.1786,41.1866,41.1626,41.1626,3300.0
2005-02-03 14:15:00,51.33,51.33,51.3,51.31,5000.0,41.1706,41.1706,41.1465,41.1546,5000.0
2005-02-03 14:20:00,51.3,51.38,51.3,51.33,20200.0,41.1465,41.2107,41.1465,41.1706,20200.0
2005-02-03 14:25:00,51.33,51.35,51.32,51.32,4200.0,41.1706,41.1866,41.1626,41.1626,4200.0
2005-02-03 14:30:00,51.32,51.35,51.3,51.35,15800.0,41.1626,41.1866,41.1465,41.1866,15800.0
2005-02-03 14:35:00,51.38,51.39,51.35,51.35,12400.0,41.2107,41.2187,41.1866,41.1866,12400.0
2005-02-03 14:40:00,51.35,51.35,51.3,51.33,9400.0,41.1866,41.1866,41.1465,41.1706,9400.0
2005-02-03 14:45:00,51.34,51.36,51.33,51.34,8800.0,41.1786,41.1947,41.1706,41.1786,8800.0
2005-02-03 14:50:00,51.33,51.34,51.27,51.32,11700.0,41.1706,41.1786,41.1225,41.1626,11700.0
2005-02-03 14:55:00,51.32,51.33,51.31,51.32,9400.0,41.1626,41.1706,41.1546,41.1626,9400.0
2005-02-03 15:00:00,51.32,51.33,51.24,51.25,13400.0,41.1626,41.1706,41.0984,41.1064,13400.0
2005-02-03 15:05:00,51.24,51.27,51.22,51.26,15500.0,41.0984,41.1225,41.0824,41.1145,15500.0
2005-02-03 15:10:00,51.25,51.26,51.25,51.26,4000.0,41.1064,41.1145,41.1064,41.1145,4000.0
2005-02-03 15:15:00,51.26,51.35,51.23,51.23,25200.0,41.1145,41.1866,41.0904,41.0904,25200.0
2005-02-03 15:20:00,51.23,51.23,51.2,51.2,27100.0,41.0904,41.0904,41.0663,41.0663,27100.0
2005-02-03 15:25:00,51.21,51.25,51.2,51.25,25900.0,41.0744,41.1064,41.0663,41.1064,25900.0
2005-02-03 15:30:00,51.26,51.52,51.26,51.36,55000.0,41.1145,41.323,41.1145,41.1947,55000.0
2005-02-03 15:35:00,51.36,51.37,51.25,51.25,28100.0,41.1947,41.2027,41.1064,41.1064,28100.0
2005-02-03 15:40:00,51.25,51.3,51.25,51.29,27100.0,41.1064,41.1465,41.1064,41.1385,27100.0
2005-02-03 15:45:00,51.29,51.29,51.26,51.27,15800.0,41.1385,41.1385,41.1145,41.1225,15800.0
2005-02-03 15:50:00,51.27,51.3,51.25,51.29,25900.0,41.1225,41.1465,41.1064,41.1385,25900.0
2005-02-03 15:55:00,51.29,51.37,51.28,51.37,39500.0,41.1385,41.2027,41.1305,41.2027,39500.0
2005-02-04 09:30:00,51.39,51.6,51.35,51.54,26000.0,41.2187,41.3872,41.1866,41.339,26000.0
2005-02-04 09:35:00,51.54,51.69,51.5,51.63,20500.0,41.339,41.4594,41.307,41.4112,20500.0
2005-02-04 09:40:00,51.6,51.91,51.6,51.69,14700.0,41.3872,41.6358,41.3872,41.4594,14700.0
2005-02-04 09:45:00,51.7,51.94,51.67,51.94,19900.0,41.4674,41.6599,41.4433,41.6599,19900.0
2005-02-04 09:50:00,51.9,52.19,51.82,52.1,31900.0,41.6278,41.8604,41.5636,41.7882,31900.0
2005-02-04 09:55:00,52.1,52.33,52.1,52.31,17700.0,41.7882,41.9727,41.7882,41.9566,17700.0
2005-02-04 10:00:00,52.31,52.45,52.22,52.34,22100.0,41.9566,42.0689,41.8845,41.9807,22100.0
2005-02-04 10:05:00,52.32,52.33,52.26,52.31,15000.0,41.9647,41.9727,41.9165,41.9566,15000.0
2005-02-04 10:10:00,52.31,52.31,52.13,52.15,15100.0,41.9566,41.9566,41.8123,41.8283,15100.0
2005-02-04 10:15:00,52.15,52.27,52.15,52.27,26100.0,41.8283,41.9246,41.8283,41.9246,26100.0
2005-02-04 10:20:00,52.27,52.27,52.23,52.25,17400.0,41.9246,41.9246,41.8925,41.9085,17400.0
2005-02-04 10:25:00,52.25,52.25,52.14,52.2,24700.0,41.9085,41.9085,41.8203,41.8684,24700.0
2005-02-04 10:30:00,52.2,52.24,52.1,52.1,30200.0,41.8684,41.9005,41.7882,41.7882,30200.0
2005-02-04 10:35:00,52.15,52.23,52.12,52.19,24600.0,41.8283,41.8925,41.8042,41.8604,24600.0
2005-02-04 10:40:00,52.18,52.2,52.16,52.2,21500.0,41.8524,41.8684,41.8363,41.8684,21500.0
2005-02-04 10:45:00,52.19,52.3,52.18,52.28,14700.0,41.8604,41.9486,41.8524,41.9326,14700.0
2005-02-04 10:50:00,52.28,52.35,52.2,52.24,11300.0,41.9326,41.9887,41.8684,41.9005,11300.0
2005-02-04 10:55:00,52.23,52.33,52.21,52.33,9400.0,41.8925,41.9727,41.8764,41.9727,9400.0
2005-02-04 11:00:00,52.32,52.35,52.28,52.33,18600.0,41.9647,41.9887,41.9326,41.9727,18600.0
2005-02-04 11:05:00,52.34,52.47,52.34,52.42,16500.0,41.9807,42.085,41.9807,42.0449,16500.0
2005-02-04 11:10:00,52.42,52.43,52.3,52.34,17000.0,42.0449,42.0529,41.9486,41.9807,17000.0
2005-02-04 11:15:00,52.34,52.39,52.34,52.36,16800.0,41.9807,42.0208,41.9807,41.9967,16800.0
2005-02-04 11:20:00,52.36,52.36,52.34,52.35,8300.0,41.9967,41.9967,41.9807,41.9887,8300.0
2005-02-04 11:25:00,52.35,52.35,52.28,52.31,11700.0,41.9887,41.9887,41.9326,41.9566,11700.0
2005-02-04 11:30:00,52.3,52.38,52.24,52.24,15200.0,41.9486,42.0128,41.9005,41.9005,15200.0
2005-02-04 11:35:00,52.23,52.33,52.19,52.32,13400.0,41.8925,41.9727,41.8604,41.9647,13400.0
2005-02-04 11:40:00,52.33,52.33,52.28,52.28,8400.0,41.9727,41.9727,41.9326,41.9326,8400.0
2005-02-04 11:45:00,52.28,52.29,52.26,52.27,11800.0,41.9326,41.9406,41.9165,41.9246,11800.0
2005-02-04 11:50:00,52.26,52.28,52.25,52.27,13800.0,41.9165,41.9326,41.9085,41.9246,13800.0
2005-02-04 11:55:00,52.25,52.25,52.0,52.0,26200.0,41.9085,41.9085,41.708,41.708,26200.0
2005-02-04 12:00:00,52.01,52.01,51.98,51.99,12900.0,41.716,41.716,41.692,41.7,12900.0
2005-02-04 12:05:00,51.98,52.02,51.98,52.01,24500.0,41.692,41.724,41.692,41.716,24500.0
2005-02-04 12:10:00,52.01,52.02,51.99,51.99,16300.0,41.716,41.724,41.7,41.7,16300.0
2005-02-04 12:15:00,52.01,52.02,52.0,52.01,7100.0,41.716,41.724,41.708,41.716,7100.0
2005-02-04 12:20:00,52.01,52.01,51.86,51.92,36500.0,41.716,41.716,41.5957,41.6438,36500.0
2005-02-04 12:25:00,51.93,52.04,51.93,52.04,28100.0,41.6519,41.7401,41.6519,41.7401,28100.0
2005-02-04 12:30:00,52.03,52.13,52.01,52.12,25700.0,41.7321,41.8123,41.716,41.8042,25700.0
2005-02-04 12:35:00,52.13,52.17,52.03,52.08,14900.0,41.8123,41.8443,41.7321,41.7722,14900.0
2005-02-04 12:40:00,52.06,52.13,52.04,52.07,24000.0,41.7561,41.8123,41.7401,41.7641,24000.0
2005-02-04 12:45:00,52.05,52.05,52.02,52.04,11200.0,41.7481,41.7481,41.724,41.7401,11200.0
2005-02-04 12:50:00,52.04,52.08,52.02,52.08,11400.0,41.7401,41.7722,41.724,41.7722,11400.0
2005-02-04 12:55:00,52.08,52.14,52.08,52.13,3500.0,41.7722,41.8203,41.7722,41.8123,3500.0
2005-02-04 13:00:00,52.12,52.14,52.07,52.09,7100.0,41.8042,41.8203,41.7641,41.7802,7100.0
2005-02-04 13:05:00,52.08,52.09,52.07,52.09,5300.0,41.7722,41.7802,41.7641,41.7802,5300.0
2005-02-04 13:10:00,52.08,52.11,52.08,52.11,8000.0,41.7722,41.7962,41.7722,41.7962,8000.0
2005-02-04 13:15:00,52.11,52.2,52.11,52.2,25600.0,41.7962,41.8684,41.7962,41.8684,25600.0
2005-02-04 13:20:00,52.2,52.24,52.19,52.23,18000.0,41.8684,41.9005,41.8604,41.8925,18000.0
2005-02-04 13:25:00,52.23,52.28,52.23,52.27,9100.0,41.8925,41.9326,41.8925,41.9246,9100.0
2005-02-04 13:30:00,52.28,52.34,52.28,52.34,15200.0,41.9326,41.9807,41.9326,41.9807,15200.0
2005-02-04 13:35:00,52.34,52.34,52.32,52.33,9300.0,41.9807,41.9807,41.9647,41.9727,9300.0
2005-02-04 13:40:00,52.35,52.44,52.35,52.43,20600.0,41.9887,42.0609,41.9887,42.0529,20600.0
2005-02-04 13:45:00,52.43,52.46,52.42,52.45,12800.0,42.0529,42.077,42.0449,42.0689,12800.0
2005-02-04 13:50:00,52.45,52.46,52.42,52.42,28600.0,42.0689,42.077,42.0449,42.0449,28600.0
2005-02-04 13:55:00,52.43,52.48,52.43,52.48,39100.0,42.0529,42.093,42.0529,42.093,39100.0
2005-02-04 14:00:00,52.48,52.48,52.42,52.43,47900.0,42.093,42.093,42.0449,42.0529,47900.0
2005-02-04 14:05:00,52.43,52.43,52.34,52.35,20400.0,42.0529,42.0529,41.9807,41.9887,20400.0
2005-02-04 14:10:00,52.36,52.4,52.28,52.28,52100.0,41.9967,42.0288,41.9326,41.9326,52100.0
2005-02-04 14:15:00,52.29,52.29,52.16,52.16,18400.0,41.9406,41.9406,41.8363,41.8363,18400.0
2005-02-04 14:20:00,52.15,52.16,52.13,52.14,18800.0,41.8283,41.8363,41.8123,41.8203,18800.0
2005-02-04 14:25:00,52.14,52.17,52.14,52.17,19800.0,41.8203,41.8443,41.8203,41.8443,19800.0
2005-02-04 14:30:00,52.16,52.17,52.15,52.15,24000.0,41.8363,41.8443,41.8283,41.8283,24000.0
2005-02-04 14:35:00,52.14,52.14,52.1,52.11,22800.0,41.8203,41.8203,41.7882,41.7962,22800.0
2005-02-04 14:40:00,52.11,52.11,52.07,52.08,36200.0,41.7962,41.7962,41.7641,41.7722,36200.0
2005-02-04 14:45:00,52.07,52.08,52.06,52.07,36300.0,41.7641,41.7722,41.7561,41.7641,36300.0
2005-02-04 14:50:00,52.06,52.1,52.04,52.09,50500.0,41.7561,41.7882,41.7401,41.7802,50500.0
2005-02-04 14:55:00,52.1,52.16,52.1,52.11,21100.0,41.7882,41.8363,41.7882,41.7962,21100.0
2005-02-04 15:00:00,52.1,52.14,52.04,52.13,38600.0,41.7882,41.8203,41.7401,41.8123,38600.0
2005-02-04 15:05:00,52.14,52.18,52.14,52.15,24500.0,41.8203,41.8524,41.8203,41.8283,24500.0
2005-02-04 15:10:00,52.15,52.2,52.14,52.18,41100.0,41.8283,41.8684,41.8203,41.8524,41100.0
2005-02-04 15:15:00,52.17,52.18,52.14,52.15,30700.0,41.8443,41.8524,41.8203,41.8283,30700.0
2005-02-04 15:20:00,52.16,52.28,52.16,52.28,39100.0,41.8363,41.9326,41.8363,41.9326,39100.0
2005-02-04 15:25:00,52.27,52.33,52.27,52.33,12800.0,41.9246,41.9727,41.9246,41.9727,12800.0
2005-02-04 15:30:00,52.33,52.46,52.33,52.46,28900.0,41.9727,42.077,41.9727,42.077,28900.0
2005-02-04 15:35:00,52.46,52.5,52.43,52.48,33900.0,42.077,42.109,42.0529,42.093,33900.0
2005-02-04 15:40:00,52.46,52.49,52.45,52.49,22100.0,42.077,42.101,42.0689,42.101,22100.0
2005-02-04 15:45:00,52.49,52.64,52.48,52.51,79600.0,42.101,42.2213,42.093,42.1171,79600.0
2005-02-04 15:50:00,52.51,52.61,52.48,52.61,38300.0,42.1171,42.1973,42.093,42.1973,38300.0
2005-02-04 15:55:00,52.6,52.61,52.54,52.58,25600.0,42.1892,42.1973,42.1411,42.1732,25600.0
2005-02-07 09:30:00,52.57,52.58,52.2,52.2,64000.0,42.1652,42.1732,41.8684,41.8684,64000.0
2005-02-07 09:35:00,52.15,52.33,52.08,52.13,59900.0,41.8283,41.9727,41.7722,41.8123,59900.0
2005-02-07 09:40:00,52.09,52.15,52.07,52.14,20800.0,41.7802,41.8283,41.7641,41.8203,20800.0
2005-02-07 09:45:00,52.14,52.38,52.08,52.38,49700.0,41.8203,42.0128,41.7722,42.0128,49700.0
2005-02-07 09:50:00,52.41,52.44,52.35,52.43,51700.0,42.0368,42.0609,41.9887,42.0529,51700.0
2005-02-07 09:55:00,52.42,52.43,52.3,52.35,30400.0,42.0449,42.0529,41.9486,41.9887,30400.0
2005-02-07 10:00:00,52.33,52.42,52.33,52.4,11000.0,41.9727,42.0449,41.9727,42.0288,11000.0
2005-02-07 10:05:00,52.4,52.42,52.27,52.28,19900.0,42.0288,42.0449,41.9246,41.9326,19900.0
2005-02-07 10:10:00,52.32,52.35,52.3,52.31,18400.0,41.9647,41.9887,41.9486,41.9566,18400.0
2005-02-07 10:15:00,52.31,52.31,52.18,52.19,16600.0,41.9566,41.9566,41.8524,41.8604,16600.0
2005-02-07 10:20:00,52.22,52.22,52.06,52.13,42600.0,41.8845,41.8845,41.7561,41.8123,42600.0
2005-02-07 10:25:00,52.14,52.2,52.05,52.06,35900.0,41.8203,41.8684,41.7481,41.7561,35900.0
2005-02-07 10:30:00,52.08,52.13,52.03,52.1,26400.0,41.7722,41.8123,41.7321,41.7882,26400.0
2005-02-07 10:35:00,52.11,52.11,52.0,52.08,25200.0,41.7962,41.7962,41.708,41.7722,25200.0
2005-02-07 10:40:00,52.08,52.14,52.08,52.14,4100.0,41.7722,41.8203,41.7722,41.8203,4100.0
2005-02-07 10:45:00,52.16,52.16,52.12,52.12,7600.0,41.8363,41.8363,41.8042,41.8042,7600.0
2005-02-07 10:50:00,52.12,52.12,52.04,52.06,10200.0,41.8042,41.8042,41.7401,41.7561,10200.0
2005-02-07 10:55:00,52.06,52.08,52.05,52.06,6400.0,41.7561,41.7722,41.7481,41.7561,6400.0
2005-02-07 11:00:00,52.04,52.09,52.02,52.09,11000.0,41.7401,41.7802,41.724,41.7802,11000.0
2005-02-07 11:05:00,52.09,52.09,52.02,52.04,9600.0,41.7802,41.7802,41.724,41.7401,9600.0
2005-02-07 11:10:00,52.03,52.03,51.98,52.03,14300.0,41.7321,41.7321,41.692,41.7321,14300.0
2005-02-07 11:15:00,52.02,52.06,52.02,52.03,9200.0,41.724,41.7561,41.724,41.7321,9200.0
2005-02-07 11:20:00,52.03,52.04,52.0,52.01,9200.0,41.7321,41.7401,41.708,41.716,9200.0
2005-02-07 11:25:00,52.01,52.01,51.97,51.99,4500.0,41.716,41.716,41.6839,41.7,4500.0
2005-02-07 11:30:00,51.98,52.04,51.98,52.02,14600.0,41.692,41.7401,41.692,41.724,14600.0
2005-02-07 11:35:00,52.03,52.03,51.95,51.95,15200.0,41.7321,41.7321,41.6679,41.6679,15200.0
2005-02-07 11:40:00,51.94,51.95,51.85,51.93,19900.0,41.6599,41.6679,41.5877,41.6519,19900.0
2005-02-07 11:45:00,51.94,51.96,51.92,51.93,9100.0,41.6599,41.6759,41.6438,41.6519,9100.0
2005-02-07 11:50:00,51.94,51.94,51.85,51.88,19000.0,41.6599,41.6599,41.5877,41.6117,19000.0
2005-02-07 11:55:00,51.9,51.9,51.81,51.81,11700.0,41.6278,41.6278,41.5556,41.5556,11700.0
2005-02-07 12:00:00,51.78,51.8,51.7,51.7,30100.0,41.5315,41.5476,41.4674,41.4674,30100.0
2005-02-07 12:05:00,51.7,51.73,51.7,51.73,58100.0,41.4674,41.4914,41.4674,41.4914,58100.0
2005-02-07 12:10:00,51.72,51.75,51.7,51.75,9500.0,41.4834,41.5075,41.4674,41.5075,9500.0
2005-02-07 12:15:00,51.74,51.75,51.72,51.74,13400.0,41.4995,41.5075,41.4834,41.4995,13400.0
2005-02-07 12:20:00,51.73,51.73,51.68,51.72,23500.0,41.4914,41.4914,41.4513,41.4834,23500.0
2005-02-07 12:25:00,51.71,51.72,51.71,51.72,7400.0,41.4754,41.4834,41.4754,41.4834,7400.0
2005-02-07 12:30:00,51.72,51.72,51.72,51.72,16100.0,41.4834,41.4834,41.4834,41.4834,16100.0
2005-02-07 12:35:00,51.73,51.76,51.73,51.73,8100.0,41.4914,41.5155,41.4914,41.4914,8100.0
2005-02-07 12:40:00,51.74,51.77,51.74,51.76,11400.0,41.4995,41.5235,41.4995,41.5155,11400.0
2005-02-07 12:45:00,51.75,51.76,51.74,51.75,21800.0,41.5075,41.5155,41.4995,41.5075,21800.0
2005-02-07 12:50:00,51.75,51.79,51.73,51.77,7700.0,41.5075,41.5396,41.4914,41.5235,7700.0
2005-02-07 12:55:00,51.77,51.82,51.75,51.82,7100.0,41.5235,41.5636,41.5075,41.5636,7100.0
2005-02-07 13:00:00,51.8,51.83,51.78,51.83,17300.0,41.5476,41.5716,41.5315,41.5716,17300.0
2005-02-07 13:05:00,51.83,51.86,51.79,51.8,11900.0,41.5716,41.5957,41.5396,41.5476,11900.0
2005-02-07 13:10:00,51.8,51.83,51.79,51.83,3700.0,41.5476,41.5716,41.5396,41.5716,3700.0
2005-02-07 13:15:00,51.8,51.81,51.75,51.75,6600.0,41.5476,41.5556,41.5075,41.5075,6600.0
2005-02-07 13:20:00,51.75,51.79,51.69,51.79,15000.0,41.5075,41.5396,41.4594,41.5396,15000.0
2005-02-07 13:25:00,51.79,51.8,51.79,51.8,2400.0,41.5396,41.5476,41.5396,41.5476,2400.0
2005-02-07 13:30:00,51.8,51.8,51.75,51.76,5200.0,41.5476,41.5476,41.5075,41.5155,5200.0
2005-02-07 13:35:00,51.76,51.77,51.75,51.76,6100.0,41.5155,41.5235,41.5075,41.5155,6100.0
2005-02-07 13:40:00,51.76,51.8,51.76,51.79,10900.0,41.5155,41.5476,41.5155,41.5396,10900.0
2005-02-07 13:45:00,51.79,51.82,51.76,51.79,10200.0,41.5396,41.5636,41.5155,41.5396,10200.0
2005-02-07 13:50:00,51.79,51.79,51.65,51.66,18300.0,41.5396,41.5396,41.4273,41.4353,18300.0
2005-02-07 13:55:00,51.65,51.65,51.59,51.59,12800.0,41.4273,41.4273,41.3791,41.3791,12800.0
2005-02-07 14:00:00,51.6,51.63,51.59,51.62,7900.0,41.3872,41.4112,41.3791,41.4032,7900.0
2005-02-07 14:05:00,51.62,51.7,51.62,51.7,5400.0,41.4032,41.4674,41.4032,41.4674,5400.0
2005-02-07 14:10:00,51.72,51.73,51.71,51.73,5000.0,41.4834,41.4914,41.4754,41.4914,5000.0
2005-02-07 14:15:00,51.74,51.75,51.7,51.71,14100.0,41.4995,41.5075,41.4674,41.4754,14100.0
2005-02-07 14:20:00,51.71,51.73,51.7,51.72,8700.0,41.4754,41.4914,41.4674,41.4834,8700.0
2005-02-07 14:25:00,51.74,51.74,51.7,51.74,3600.0,41.4995,41.4995,41.4674,41.4995,3600.0
2005-02-07 14:30:00,51.75,51.79,51.7,51.71,13800.0,41.5075,41.5396,41.4674,41.4754,13800.0
2005-02-07 14:35:00,51.72,51.74,51.65,51.69,7300.0,41.4834,41.4995,41.4273,41.4594,7300.0
2005-02-07 14:40:00,51.68,51.69,51.55,51.62,67600.0,41.4513,41.4594,41.3471,41.4032,67600.0
2005-02-07 14:45:00,51.61,51.68,51.61,51.68,6500.0,41.3952,41.4513,41.3952,41.4513,6500.0
2005-02-07 14:50:00,51.69,51.89,51.69,51.79,31700.0,41.4594,41.6198,41.4594,41.5396,31700.0
2005-02-07 14:55:00,51.79,51.79,51.69,51.74,10900.0,41.5396,41.5396,41.4594,41.4995,10900.0
2005-02-07 15:00:00,51.74,51.76,51.7,51.7,25100.0,41.4995,41.5155,41.4674,41.4674,25100.0
2005-02-07 15:05:00,51.7,51.74,51.7,51.74,10400.0,41.4674,41.4995,41.4674,41.4995,10400.0
2005-02-07 15:10:00,51.75,51.78,51.73,51.76,14700.0,41.5075,41.5315,41.4914,41.5155,14700.0
2005-02-07 15:15:00,51.74,51.75,51.69,51.74,11300.0,41.4995,41.5075,41.4594,41.4995,11300.0
2005-02-07 15:20:00,51.71,51.73,51.68,51.68,36600.0,41.4754,41.4914,41.4513,41.4513,36600.0
2005-02-07 15:25:00,51.68,51.79,51.67,51.75,16300.0,41.4513,41.5396,41.4433,41.5075,16300.0
2005-02-07 15:30:00,51.75,51.77,51.68,51.68,17500.0,41.5075,41.5235,41.4513,41.4513,17500.0
2005-02-07 15:35:00,51.69,51.75,51.67,51.68,13300.0,41.4594,41.5075,41.4433,41.4513,13300.0
2005-02-07 15:40:00,51.68,51.77,51.68,51.75,17600.0,41.4513,41.5235,41.4513,41.5075,17600.0
2005-02-07 15:45:00,51.74,51.75,51.69,51.69,17800.0,41.4995,41.5075,41.4594,41.4594,17800.0
2005-02-07 15:50:00,51.7,51.7,51.68,51.68,59800.0,41.4674,41.4674,41.4513,41.4513,59800.0
2005-02-07 15:55:00,51.68,51.75,51.68,51.71,29400.0,41.4513,41.5075,41.4513,41.4754,29400.0
2005-02-08 09:30:00,51.71,51.71,51.56,51.6,25100.0,41.4754,41.4754,41.3551,41.3872,25100.0
2005-02-08 09:35:00,51.6,51.61,51.2,51.28,35000.0,41.3872,41.3952,41.0663,41.1305,35000.0
2005-02-08 09:40:00,51.24,51.25,51.05,51.17,33000.0,41.0984,41.1064,40.946,41.0423,33000.0
2005-02-08 09:45:00,51.16,51.2,51.12,51.12,14400.0,41.0343,41.0663,41.0022,41.0022,14400.0
2005-02-08 09:50:00,51.12,51.14,51.01,51.01,23500.0,41.0022,41.0182,40.9139,40.9139,23500.0
2005-02-08 09:55:00,51.03,51.28,51.02,51.28,22500.0,40.93,41.1305,40.922,41.1305,22500.0
2005-02-08 10:00:00,51.29,51.32,51.22,51.25,23800.0,41.1385,41.1626,41.0824,41.1064,23800.0
2005-02-08 10:05:00,51.25,51.32,51.25,51.26,13900.0,41.1064,41.1626,41.1064,41.1145,13900.0
2005-02-08 10:10:00,51.27,51.38,51.27,51.38,13800.0,41.1225,41.2107,41.1225,41.2107,13800.0
2005-02-08 10:15:00,51.37,51.38,51.29,51.35,9800.0,41.2027,41.2107,41.1385,41.1866,9800.0
2005-02-08 10:20:00,51.37,51.51,51.37,51.4,26400.0,41.2027,41.315,41.2027,41.2268,26400.0
2005-02-08 10:25:00,51.39,51.49,51.39,51.44,12300.0,41.2187,41.2989,41.2187,41.2588,12300.0
2005-02-08 10:30:00,51.45,51.64,51.44,51.64,14300.0,41.2669,41.4192,41.2588,41.4192,14300.0
2005-02-08 10:35:00,51.65,51.73,51.65,51.71,13200.0,41.4273,41.4914,41.4273,41.4754,13200.0
2005-02-08 10:40:00,51.71,51.75,51.63,51.65,11500.0,41.4754,41.5075,41.4112,41.4273,11500.0
2005-02-08 10:45:00,51.62,51.65,51.6,51.6,9900.0,41.4032,41.4273,41.3872,41.3872,9900.0
2005-02-08 10:50:00,51.6,51.6,51.53,51.55,19600.0,41.3872,41.3872,41.331,41.3471,19600.0
2005-02-08 10:55:00,51.56,51.62,51.54,51.62,8900.0,41.3551,41.4032,41.339,41.4032,8900.0
2005-02-08 11:00:00,51.63,51.63,51.57,51.58,8300.0,41.4112,41.4112,41.3631,41.3711,8300.0
2005-02-08 11:05:00,51.57,51.61,51.55,51.6,5500.0,41.3631,41.3952,41.3471,41.3872,5500.0
2005-02-08 11:10:00,51.61,51.66,51.6,51.66,8000.0,41.3952,41.4353,41.3872,41.4353,8000.0
2005-02-08 11:15:00,51.64,51.68,51.64,51.68,5500.0,41.4192,41.4513,41.4192,41.4513,5500.0
2005-02-08 11:20:00,51.7,51.8,51.68,51.77,15200.0,41.4674,41.5476,41.4513,41.5235,15200.0
2005-02-08 11:25:00,51.77,51.79,51.75,51.77,12200.0,41.5235,41.5396,41.5075,41.5235,12200.0
2005-02-08 11:30:00,51.78,51.86,51.76,51.8,23800.0,41.5315,41.5957,41.5155,41.5476,23800.0
2005-02-08 11:35:00,51.8,51.8,51.57,51.6,9000.0,41.5476,41.5476,41.3631,41.3872,9000.0
2005-02-08 11:40:00,51.6,51.62,51.56,51.6,8300.0,41.3872,41.4032,41.3551,41.3872,8300.0
2005-02-08 11:45:00,51.59,51.59,51.49,51.49,10300.0,41.3791,41.3791,41.2989,41.2989,10300.0
2005-02-08 11:50:00,51.48,51.5,51.42,51.46,9100.0,41.2909,41.307,41.2428,41.2749,9100.0
2005-02-08 11:55:00,51.46,51.58,51.46,51.58,13900.0,41.2749,41.3711,41.2749,41.3711,13900.0
2005-02-08 12:00:00,51.58,51.64,51.53,51.54,9500.0,41.3711,41.4192,41.331,41.339,9500.0
2005-02-08 12:05:00,51.53,51.53,51.44,51.45,11200.0,41.331,41.331,41.2588,41.2669,11200.0
2005-02-08 12:10:00,51.44,51.44,51.32,51.32,11100.0,41.2588,41.2588,41.1626,41.1626,11100.0
2005-02-08 12:15:00,51.32,51.34,51.3,51.33,14500.0,41.1626,41.1786,41.1465,41.1706,14500.0
2005-02-08 12:20:00,51.33,51.33,51.26,51.29,7800.0,41.1706,41.1706,41.1145,41.1385,7800.0
2005-02-08 12:25:00,51.29,51.3,51.24,51.27,6900.0,41.1385,41.1465,41.0984,41.1225,6900.0
2005-02-08 12:30:00,51.28,51.32,51.26,51.31,11700.0,41.1305,41.1626,41.1145,41.1546,11700.0
2005-02-08 12:35:00,51.31,51.31,51.21,51.21,23800.0,41.1546,41.1546,41.0744,41.0744,23800.0
2005-02-08 12:40:00,51.21,51.24,51.04,51.05,42100.0,41.0744,41.0984,40.938,40.946,42100.0
2005-02-08 12:45:00,51.04,51.07,50.94,50.97,34300.0,40.938,40.9621,40.8578,40.8819,34300.0
2005-02-08 12:50:00,50.98,50.98,50.82,50.85,41800.0,40.8899,40.8899,40.7615,40.7856,41800.0
2005-02-08 12:55:00,50.83,50.85,50.79,50.81,41200.0,40.7696,40.7856,40.7375,40.7535,41200.0
2005-02-08 13:00:00,50.81,50.93,50.81,50.93,13100.0,40.7535,40.8498,40.7535,40.8498,13100.0
2005-02-08 13:05:00,50.94,51.05,50.94,51.05,34800.0,40.8578,40.946,40.8578,40.946,34800.0
2005-02-08 13:10:00,51.08,51.08,51.04,51.06,9300.0,40.9701,40.9701,40.938,40.954,9300.0
2005-02-08 13:15:00,51.06,51.07,51.03,51.04,14600.0,40.954,40.9621,40.93,40.938,14600.0
2005-02-08 13:20:00,51.03,51.06,51.03,51.06,9800.0,40.93,40.954,40.93,40.954,9800.0
2005-02-08 13:25:00,51.06,51.06,51.05,51.06,6700.0,40.954,40.954,40.946,40.954,6700.0
2005-02-08 13:30:00,51.05,51.06,51.02,51.03,17900.0,40.946,40.954,40.922,40.93,17900.0
2005-02-08 13:35:00,51.03,51.03,50.96,50.99,23500.0,40.93,40.93,40.8738,40.8979,23500.0
2005-02-08 13:40:00,50.98,50.98,50.95,50.96,11400.0,40.8899,40.8899,40.8658,40.8738,11400.0
2005-02-08 13:45:00,50.96,50.96,50.88,50.88,9900.0,40.8738,40.8738,40.8097,40.8097,9900.0
2005-02-08 13:50:00,50.89,50.9,50.87,50.9,9500.0,40.8177,40.8257,40.8016,40.8257,9500.0
2005-02-08 13:55:00,50.9,50.95,50.89,50.95,30800.0,40.8257,40.8658,40.8177,40.8658,30800.0
2005-02-08 14:00:00,50.94,50.99,50.94,50.96,6700.0,40.8578,40.8979,40.8578,40.8738,6700.0
2005-02-08 14:05:00,50.96,51.0,50.96,51.0,15300.0,40.8738,40.9059,40.8738,40.9059,15300.0
2005-02-08 14:10:00,51.0,51.08,51.0,51.08,29600.0,40.9059,40.9701,40.9059,40.9701,29600.0
2005-02-08 14:15:00,51.08,51.16,51.06,51.1,10100.0,40.9701,41.0343,40.954,40.9861,10100.0
2005-02-08 14:20:00,51.1,51.1,51.04,51.05,29200.0,40.9861,40.9861,40.938,40.946,29200.0
2005-02-08 14:25:00,51.05,51.05,50.97,50.98,31100.0,40.946,40.946,40.8819,40.8899,31100.0
2005-02-08 14:30:00,50.98,50.99,50.91,50.98,31900.0,40.8899,40.8979,40.8337,40.8899,31900.0
2005-02-08 14:35:00,50.98,50.99,50.94,50.94,30100.0,40.8899,40.8979,40.8578,40.8578,30100.0
2005-02-08 14:40:00,50.95,51.0,50.95,50.98,13000.0,40.8658,40.9059,40.8658,40.8899,13000.0
2005-02-08 14:45:00,50.98,50.98,50.94,50.96,18700.0,40.8899,40.8899,40.8578,40.8738,18700.0
2005-02-08 14:50:00,50.98,50.99,50.97,50.97,5400.0,40.8899,40.8979,40.8819,40.8819,5400.0
2005-02-08 14:55:00,50.97,50.98,50.96,50.98,25300.0,40.8819,40.8899,40.8738,40.8899,25300.0
2005-02-08 15:00:00,50.97,50.99,50.95,50.99,76000.0,40.8819,40.8979,40.8658,40.8979,76000.0
2005-02-08 15:05:00,50.99,50.99,50.97,50.97,15600.0,40.8979,40.8979,40.8819,40.8819,15600.0
2005-02-08 15:10:00,50.97,50.98,50.96,50.97,21800.0,40.8819,40.8899,40.8738,40.8819,21800.0
2005-02-08 15:15:00,50.97,50.97,50.96,50.97,14000.0,40.8819,40.8819,40.8738,40.8819,14000.0
2005-02-08 15:20:00,50.96,50.96,50.93,50.95,36400.0,40.8738,40.8738,40.8498,40.8658,36400.0
2005-02-08 15:25:00,50.95,50.95,50.94,50.94,10800.0,40.8658,40.8658,40.8578,40.8578,10800.0
2005-02-08 15:30:00,50.94,50.98,50.93,50.98,48400.0,40.8578,40.8899,40.8498,40.8899,48400.0
2005-02-08 15:35:00,50.98,50.99,50.96,50.96,42000.0,40.8899,40.8979,40.8738,40.8738,42000.0
2005-02-08 15:40:00,50.97,50.97,50.91,50.92,30500.0,40.8819,40.8819,40.8337,40.8418,30500.0
2005-02-08 15:45:00,50.92,50.92,50.91,50.91,24600.0,40.8418,40.8418,40.8337,40.8337,24600.0
2005-02-08 15:50:00,50.92,50.95,50.91,50.95,38800.0,40.8418,40.8658,40.8337,40.8658,38800.0
2005-02-08 15:55:00,50.94,50.98,50.94,50.98,25800.0,40.8578,40.8899,40.8578,40.8899,25800.0
2005-02-09 09:30:00,51.05,51.05,50.97,51.0,24400.0,40.946,40.946,40.8819,40.9059,24400.0
2005-02-09 09:35:00,51.04,51.2,51.03,51.08,25100.0,40.938,41.0663,40.93,40.9701,25100.0
2005-02-09 09:40:00,51.08,51.08,50.87,50.94,32600.0,40.9701,40.9701,40.8016,40.8578,32600.0
2005-02-09 09:45:00,50.94,50.94,50.68,50.73,15100.0,40.8578,40.8578,40.6493,40.6894,15100.0
2005-02-09 09:50:00,50.74,50.76,50.54,50.7,19300.0,40.6974,40.7134,40.537,40.6653,19300.0
2005-02-09 09:55:00,50.66,50.7,50.58,50.58,17300.0,40.6332,40.6653,40.569,40.569,17300.0
2005-02-09 10:00:00,50.63,50.79,50.58,50.73,30600.0,40.6092,40.7375,40.569,40.6894,30600.0
2005-02-09 10:05:00,50.73,50.76,50.62,50.63,22200.0,40.6894,40.7134,40.6011,40.6092,22200.0
2005-02-09 10:10:00,50.61,50.65,50.5,50.51,58800.0,40.5931,40.6252,40.5049,40.5129,58800.0
2005-02-09 10:15:00,50.5,50.6,50.46,50.6,31500.0,40.5049,40.5851,40.4728,40.5851,31500.0
2005-02-09 10:20:00,50.6,50.65,50.44,50.44,44300.0,40.5851,40.6252,40.4568,40.4568,44300.0
2005-02-09 10:25:00,50.43,50.48,50.4,50.41,33700.0,40.4487,40.4888,40.4247,40.4327,33700.0
2005-02-09 10:30:00,50.41,50.42,50.2,50.38,50400.0,40.4327,40.4407,40.2643,40.4086,50400.0
2005-02-09 10:35:00,50.39,50.39,50.24,50.26,23800.0,40.4167,40.4167,40.2963,40.3124,23800.0
2005-02-09 10:40:00,50.21,50.25,50.15,50.19,25500.0,40.2723,40.3044,40.2242,40.2562,25500.0
2005-02-09 10:45:00,50.19,50.26,50.19,50.25,27300.0,40.2562,40.3124,40.2562,40.3044,27300.0
2005-02-09 10:50:00,50.24,50.25,50.1,50.14,25500.0,40.2963,40.3044,40.1841,40.2161,25500.0
2005-02-09 10:55:00,50.12,50.13,50.1,50.11,25600.0,40.2001,40.2081,40.1841,40.1921,25600.0
2005-02-09 11:00:00,50.11,50.11,50.08,50.09,14200.0,40.1921,40.1921,40.168,40.176,14200.0
2005-02-09 11:05:00,50.09,50.23,50.09,50.13,35700.0,40.176,40.2883,40.176,40.2081,35700.0
2005-02-09 11:10:00,50.14,50.14,50.08,50.09,19100.0,40.2161,40.2161,40.168,40.176,19100.0
2005-02-09 11:15:00,50.09,50.2,50.09,50.13,45500.0,40.176,40.2643,40.176,40.2081,45500.0
2005-02-09 11:20:00,50.14,50.18,50.1,50.13,15500.0,40.2161,40.2482,40.1841,40.2081,15500.0
2005-02-09 11:25:00,50.16,50.17,50.06,50.06,17200.0,40.2322,40.2402,40.152,40.152,17200.0
2005-02-09 11:30:00,50.08,50.15,50.03,50.12,18800.0,40.168,40.2242,40.1279,40.2001,18800.0
2005-02-09 11:35:00,50.12,50.19,50.12,50.19,41200.0,40.2001,40.2562,40.2001,40.2562,41200.0
2005-02-09 11:40:00,50.19,50.23,50.15,50.2,25000.0,40.2562,40.2883,40.2242,40.2643,25000.0
2005-02-09 11:45:00,50.2,50.2,50.11,50.11,17100.0,40.2643,40.2643,40.1921,40.1921,17100.0
2005-02-09 11:50:00,50.11,50.14,50.03,50.04,16400.0,40.1921,40.2161,40.1279,40.1359,16400.0
2005-02-09 11:55:00,50.05,50.14,50.05,50.12,6600.0,40.1439,40.2161,40.1439,40.2001,6600.0
2005-02-09 12:00:00,50.14,50.15,50.13,50.14,6000.0,40.2161,40.2242,40.2081,40.2161,6000.0
2005-02-09 12:05:00,50.14,50.18,50.13,50.17,10700.0,40.2161,40.2482,40.2081,40.2402,10700.0
2005-02-09 12:10:00,50.17,50.18,50.12,50.15,8500.0,40.2402,40.2482,40.2001,40.2242,8500.0
2005-02-09 12:15:00,50.15,50.15,50.11,50.14,20800.0,40.2242,40.2242,40.1921,40.2161,20800.0
2005-02-09 12:20:00,50.14,50.14,50.12,50.12,8300.0,40.2161,40.2161,40.2001,40.2001,8300.0
2005-02-09 12:25:00,50.12,50.13,50.1,50.12,5800.0,40.2001,40.2081,40.1841,40.2001,5800.0
2005-02-09 12:30:00,50.13,50.17,50.13,50.17,14700.0,40.2081,40.2402,40.2081,40.2402,14700.0
2005-02-09 12:35:00,50.17,50.19,50.16,50.18,27900.0,40.2402,40.2562,40.2322,40.2482,27900.0
2005-02-09 12:40:00,50.2,50.2,50.16,50.19,14400.0,40.2643,40.2643,40.2322,40.2562,14400.0
2005-02-09 12:45:00,50.18,50.2,50.16,50.2,14700.0,40.2482,40.2643,40.2322,40.2643,14700.0
2005-02-09 12:50:00,50.2,50.33,50.2,50.25,17000.0,40.2643,40.3685,40.2643,40.3044,17000.0
2005-02-09 12:55:00,50.27,50.29,50.23,50.23,5900.0,40.3204,40.3364,40.2883,40.2883,5900.0
2005-02-09 13:00:00,50.23,50.29,50.22,50.26,13800.0,40.2883,40.3364,40.2803,40.3124,13800.0
2005-02-09 13:05:00,50.29,50.3,50.21,50.27,22700.0,40.3364,40.3445,40.2723,40.3204,22700.0
2005-02-09 13:10:00,50.27,50.36,50.27,50.36,7100.0,40.3204,40.3926,40.3204,40.3926,7100.0
2005-02-09 13:15:00,50.36,50.36,50.25,50.29,8200.0,40.3926,40.3926,40.3044,40.3364,8200.0
2005-02-09 13:20:00,50.27,50.3,50.26,50.29,10700.0,40.3204,40.3445,40.3124,40.3364,10700.0
2005-02-09 13:25:00,50.3,50.34,50.29,50.33,9200.0,40.3445,40.3765,40.3364,40.3685,9200.0
2005-02-09 13:30:00,50.31,50.37,50.31,50.34,12200.0,40.3525,40.4006,40.3525,40.3765,12200.0
2005-02-09 13:35:00,50.34,50.42,50.33,50.37,8900.0,40.3765,40.4407,40.3685,40.4006,8900.0
2005-02-09 13:40:00,50.36,50.4,50.36,50.38,4500.0,40.3926,40.4247,40.3926,40.4086,4500.0
2005-02-09 13:45:00,50.39,50.4,50.33,50.34,5000.0,40.4167,40.4247,40.3685,40.3765,5000.0
2005-02-09 13:50:00,50.33,50.44,50.33,50.38,10400.0,40.3685,40.4568,40.3685,40.4086,10400.0
2005-02-09 13:55:00,50.36,50.38,50.31,50.36,11500.0,40.3926,40.4086,40.3525,40.3926,11500.0
2005-02-09 14:00:00,50.35,50.38,50.25,50.25,10500.0,40.3846,40.4086,40.3044,40.3044,10500.0
2005-02-09 14:05:00,50.25,50.25,50.09,50.09,15600.0,40.3044,40.3044,40.176,40.176,15600.0
2005-02-09 14:10:00,50.13,50.16,50.1,50.15,15300.0,40.2081,40.2322,40.1841,40.2242,15300.0
2005-02-09 14:15:00,50.14,50.2,50.13,50.19,18900.0,40.2161,40.2643,40.2081,40.2562,18900.0
2005-02-09 14:20:00,50.19,50.2,50.15,50.15,11200.0,40.2562,40.2643,40.2242,40.2242,11200.0
2005-02-09 14:25:00,50.16,50.24,50.12,50.22,21600.0,40.2322,40.2963,40.2001,40.2803,21600.0
2005-02-09 14:30:00,50.2,50.21,50.12,50.13,21400.0,40.2643,40.2723,40.2001,40.2081,21400.0
2005-02-09 14:35:00,50.13,50.23,50.13,50.22,71200.0,40.2081,40.2883,40.2081,40.2803,71200.0
2005-02-09 14:40:00,50.22,50.27,50.22,50.26,30500.0,40.2803,40.3204,40.2803,40.3124,30500.0
2005-02-09 14:45:00,50.26,50.28,50.25,50.25,10500.0,40.3124,40.3284,40.3044,40.3044,10500.0
2005-02-09 14:50:00,50.25,50.26,50.19,50.2,16500.0,40.3044,40.3124,40.2562,40.2643,16500.0
2005-02-09 14:55:00,50.19,50.21,50.15,50.2,10500.0,40.2562,40.2723,40.2242,40.2643,10500.0
2005-02-09 15:00:00,50.19,50.26,50.18,50.24,31300.0,40.2562,40.3124,40.2482,40.2963,31300.0
2005-02-09 15:05:00,50.23,50.23,50.16,50.2,12400.0,40.2883,40.2883,40.2322,40.2643,12400.0
2005-02-09 15:10:00,50.19,50.2,50.11,50.17,25600.0,40.2562,40.2643,40.1921,40.2402,25600.0
2005-02-09 15:15:00,50.17,50.17,50.14,50.15,16700.0,40.2402,40.2402,40.2161,40.2242,16700.0
2005-02-09 15:20:00,50.15,50.16,50.11,50.11,33900.0,40.2242,40.2322,40.1921,40.1921,33900.0
2005-02-09 15:25:00,50.12,50.15,50.11,50.13,22400.0,40.2001,40.2242,40.1921,40.2081,22400.0
2005-02-09 15:30:00,50.13,50.13,50.07,50.1,38100.0,40.2081,40.2081,40.16,40.1841,38100.0
2005-02-09 15:35:00,50.08,50.21,50.08,50.16,25800.0,40.168,40.2723,40.168,40.2322,25800.0
2005-02-09 15:40:00,50.16,50.16,50.11,50.12,18100.0,40.2322,40.2322,40.1921,40.2001,18100.0
2005-02-09 15:45:00,50.11,50.11,50.08,50.08,15200.0,40.1921,40.1921,40.168,40.168,15200.0
2005-02-09 15:50:00,50.08,50.08,50.02,50.05,63800.0,40.168,40.168,40.1199,40.1439,63800.0
2005-02-09 15:55:00,50.04,50.12,50.04,50.06,24400.0,40.1359,40.2001,40.1359,40.152,24400.0
2005-02-10 09:30:00,50.1,50.1,49.8,50.02,79500.0,40.1841,40.1841,39.9434,40.1199,79500.0
2005-02-10 09:35:00,50.02,50.39,49.84,49.88,14500.0,40.1199,40.4167,39.9755,40.0076,14500.0
2005-02-10 09:40:00,49.9,50.02,49.82,49.94,23900.0,40.0236,40.1199,39.9595,40.0557,23900.0
2005-02-10 09:45:00,50.0,50.01,49.86,49.99,12700.0,40.1038,40.1119,39.9916,40.0958,12700.0
2005-02-10 09:50:00,49.99,49.99,49.83,49.88,27500.0,40.0958,40.0958,39.9675,40.0076,27500.0
2005-02-10 09:55:00,49.88,49.99,49.85,49.86,13900.0,40.0076,40.0958,39.9835,39.9916,13900.0
2005-02-10 10:00:00,49.86,49.9,49.83,49.88,21200.0,39.9916,40.0236,39.9675,40.0076,21200.0
2005-02-10 10:05:00,49.87,49.9,49.8,49.89,25000.0,39.9996,40.0236,39.9434,40.0156,25000.0
2005-02-10 10:10:00,49.9,49.91,49.7,49.7,34100.0,40.0236,40.0317,39.8632,39.8632,34100.0
2005-02-10 10:15:00,49.7,49.91,49.69,49.88,16600.0,39.8632,40.0317,39.8552,40.0076,16600.0
2005-02-10 10:20:00,49.9,49.9,49.79,49.87,38200.0,40.0236,40.0236,39.9354,39.9996,38200.0
2005-02-10 10:25:00,49.88,49.9,49.83,49.89,33300.0,40.0076,40.0236,39.9675,40.0156,33300.0
2005-02-10 10:30:00,49.9,49.98,49.85,49.97,13200.0,40.0236,40.0878,39.9835,40.0798,13200.0
2005-02-10 10:35:00,49.96,50.0,49.92,49.92,51400.0,40.0718,40.1038,40.0397,40.0397,51400.0
2005-02-10 10:40:00,49.92,49.99,49.89,49.96,17100.0,40.0397,40.0958,40.0156,40.0718,17100.0
2005-02-10 10:45:00,49.95,49.95,49.85,49.88,6400.0,40.0637,40.0637,39.9835,40.0076,6400.0
2005-02-10 10:50:00,49.89,49.93,49.87,49.9,6900.0,40.0156,40.0477,39.9996,40.0236,6900.0
2005-02-10 10:55:00,49.9,49.93,49.85,49.86,11200.0,40.0236,40.0477,39.9835,39.9916,11200.0
2005-02-10 11:00:00,49.86,49.88,49.81,49.83,20900.0,39.9916,40.0076,39.9514,39.9675,20900.0
2005-02-10 11:05:00,49.82,49.91,49.82,49.9,10900.0,39.9595,40.0317,39.9595,40.0236,10900.0
2005-02-10 11:10:00,49.9,49.94,49.86,49.91,12100.0,40.0236,40.0557,39.9916,40.0317,12100.0
2005-02-10 11:15:00,49.9,49.9,49.79,49.82,20700.0,40.0236,40.0236,39.9354,39.9595,20700.0
2005-02-10 11:20:00,49.81,49.87,49.77,49.82,8100.0,39.9514,39.9996,39.9194,39.9595,8100.0
2005-02-10 11:25:00,49.83,49.84,49.79,49.84,9100.0,39.9675,39.9755,39.9354,39.9755,9100.0
2005-02-10 11:30:00,49.83,49.84,49.8,49.81,7800.0,39.9675,39.9755,39.9434,39.9514,7800.0
2005-02-10 11:35:00,49.81,49.83,49.8,49.82,5000.0,39.9514,39.9675,39.9434,39.9595,5000.0
2005-02-10 11:40:00,49.83,49.85,49.8,49.84,19000.0,39.9675,39.9835,39.9434,39.9755,19000.0
2005-02-10 11:45:00,49.84,49.88,49.83,49.86,17000.0,39.9755,40.0076,39.9675,39.9916,17000.0
2005-02-10 11:50:00,49.82,49.88,49.79,49.88,9100.0,39.9595,40.0076,39.9354,40.0076,9100.0
2005-02-10 11:55:00,49.87,49.9,49.85,49.88,7400.0,39.9996,40.0236,39.9835,40.0076,7400.0
2005-02-10 12:00:00,49.88,49.89,49.87,49.89,3800.0,40.0076,40.0156,39.9996,40.0156,3800.0
2005-02-10 12:05:00,49.9,49.9,49.88,49.88,7600.0,40.0236,40.0236,40.0076,40.0076,7600.0
2005-02-10 12:10:00,49.89,49.89,49.87,49.88,20700.0,40.0156,40.0156,39.9996,40.0076,20700.0
2005-02-10 12:15:00,49.87,49.89,49.86,49.89,6200.0,39.9996,40.0156,39.9916,40.0156,6200.0
2005-02-10 12:20:00,49.89,49.93,49.84,49.92,12500.0,40.0156,40.0477,39.9755,40.0397,12500.0
2005-02-10 12:25:00,49.94,50.05,49.94,50.05,61900.0,40.0557,40.1439,40.0557,40.1439,61900.0
2005-02-10 12:30:00,50.04,50.06,49.97,49.98,13600.0,40.1359,40.152,40.0798,40.0878,13600.0
2005-02-10 12:35:00,49.98,50.0,49.92,49.93,10700.0,40.0878,40.1038,40.0397,40.0477,10700.0
2005-02-10 12:40:00,49.93,49.95,49.9,49.95,22700.0,40.0477,40.0637,40.0236,40.0637,22700.0
2005-02-10 12:45:00,49.93,49.96,49.92,49.92,11600.0,40.0477,40.0718,40.0397,40.0397,11600.0
2005-02-10 12:50:00,49.92,49.93,49.9,49.92,28600.0,40.0397,40.0477,40.0236,40.0397,28600.0
2005-02-10 12:55:00,49.91,49.93,49.91,49.92,22600.0,40.0317,40.0477,40.0317,40.0397,22600.0
2005-02-10 13:00:00,49.91,49.95,49.91,49.93,18600.0,40.0317,40.0637,40.0317,40.0477,18600.0
2005-02-10 13:05:00,49.95,49.95,49.91,49.91,12200.0,40.0637,40.0637,40.0317,40.0317,12200.0
2005-02-10 13:10:00,49.92,49.93,49.92,49.93,2300.0,40.0397,40.0477,40.0397,40.0477,2300.0
2005-02-10 13:15:00,49.95,49.95,49.89,49.9,13800.0,40.0637,40.0637,40.0156,40.0236,13800.0
2005-02-10 13:20:00,49.9,49.93,49.87,49.92,4500.0,40.0236,40.0477,39.9996,40.0397,4500.0
2005-02-10 13:25:00,49.91,50.03,49.91,50.03,18800.0,40.0317,40.1279,40.0317,40.1279,18800.0
2005-02-10 13:30:00,50.03,50.1,50.03,50.1,41500.0,40.1279,40.1841,40.1279,40.1841,41500.0
2005-02-10 13:35:00,50.09,50.13,50.06,50.13,15000.0,40.176,40.2081,40.152,40.2081,15000.0
2005-02-10 13:40:00,50.13,50.14,50.06,50.1,21500.0,40.2081,40.2161,40.152,40.1841,21500.0
2005-02-10 13:45:00,50.1,50.19,50.09,50.19,9100.0,40.1841,40.2562,40.176,40.2562,9100.0
2005-02-10 13:50:00,50.18,50.18,50.15,50.17,4400.0,40.2482,40.2482,40.2242,40.2402,4400.0
2005-02-10 13:55:00,50.16,50.21,50.16,50.21,11300.0,40.2322,40.2723,40.2322,40.2723,11300.0
2005-02-10 14:00:00,50.21,50.3,50.21,50.27,13700.0,40.2723,40.3445,40.2723,40.3204,13700.0
2005-02-10 14:05:00,50.25,50.29,50.25,50.25,27900.0,40.3044,40.3364,40.3044,40.3044,27900.0
2005-02-10 14:10:00,50.25,50.33,50.25,50.33,36000.0,40.3044,40.3685,40.3044,40.3685,36000.0
2005-02-10 14:15:00,50.32,50.47,50.29,50.29,46300.0,40.3605,40.4808,40.3364,40.3364,46300.0
2005-02-10 14:20:00,50.28,50.28,50.23,50.24,34800.0,40.3284,40.3284,40.2883,40.2963,34800.0
2005-02-10 14:25:00,50.24,50.28,50.23,50.25,33300.0,40.2963,40.3284,40.2883,40.3044,33300.0
2005-02-10 14:30:00,50.24,50.25,50.2,50.21,7400.0,40.2963,40.3044,40.2643,40.2723,7400.0
2005-02-10 14:35:00,50.23,50.24,50.2,50.21,19500.0,40.2883,40.2963,40.2643,40.2723,19500.0
2005-02-10 14:40:00,50.21,50.21,50.13,50.13,20900.0,40.2723,40.2723,40.2081,40.2081,20900.0
2005-02-10 14:45:00,50.12,50.17,50.11,50.17,31700.0,40.2001,40.2402,40.1921,40.2402,31700.0
2005-02-10 14:50:00,50.17,50.19,50.12,50.13,37900.0,40.2402,40.2562,40.2001,40.2081,37900.0
2005-02-10 14:55:00,50.14,50.2,50.13,50.2,11900.0,40.2161,40.2643,40.2081,40.2643,11900.0
2005-02-10 15:00:00,50.22,50.22,50.15,50.17,9700.0,40.2803,40.2803,40.2242,40.2402,9700.0
2005-02-10 15:05:00,50.17,50.24,50.17,50.24,10200.0,40.2402,40.2963,40.2402,40.2963,10200.0
2005-02-10 15:10:00,50.24,50.24,50.22,50.22,4300.0,40.2963,40.2963,40.2803,40.2803,4300.0
2005-02-10 15:15:00,50.23,50.23,50.2,50.22,17000.0,40.2883,40.2883,40.2643,40.2803,17000.0
2005-02-10 15:20:00,50.21,50.25,50.21,50.21,36900.0,40.2723,40.3044,40.2723,40.2723,36900.0
2005-02-10 15:25:00,50.23,50.27,50.23,50.25,27300.0,40.2883,40.3204,40.2883,40.3044,27300.0
2005-02-10 15:30:00,50.25,50.25,50.23,50.25,24300.0,40.3044,40.3044,40.2883,40.3044,24300.0
2005-02-10 15:35:00,50.24,50.27,50.23,50.23,12400.0,40.2963,40.3204,40.2883,40.2883,12400.0
2005-02-10 15:40:00,50.24,50.24,50.21,50.21,17700.0,40.2963,40.2963,40.2723,40.2723,17700.0
2005-02-10 15:45:00,50.21,50.22,50.18,50.19,10300.0,40.2723,40.2803,40.2482,40.2562,10300.0
2005-02-10 15:50:00,50.19,50.24,50.19,50.23,13000.0,40.2562,40.2963,40.2562,40.2883,13000.0
2005-02-10 15:55:00,50.23,50.27,50.09,50.19,36700.0,40.2883,40.3204,40.176,40.2562,36700.0
2005-02-11 09:30:00,50.37,50.63,50.36,50.6,38200.0,40.4006,40.6092,40.3926,40.5851,38200.0
2005-02-11 09:35:00,50.61,50.94,50.61,50.8,44000.0,40.5931,40.8578,40.5931,40.7455,44000.0
2005-02-11 09:40:00,50.81,50.81,50.64,50.69,35100.0,40.7535,40.7535,40.6172,40.6573,35100.0
2005-02-11 09:45:00,50.69,50.7,50.5,50.51,28800.0,40.6573,40.6653,40.5049,40.5129,28800.0
2005-02-11 09:50:00,50.52,50.53,50.4,50.41,28200.0,40.5209,40.5289,40.4247,40.4327,28200.0
2005-02-11 09:55:00,50.5,50.6,50.43,50.48,52200.0,40.5049,40.5851,40.4487,40.4888,52200.0
2005-02-11 10:00:00,50.43,50.5,50.4,50.43,17800.0,40.4487,40.5049,40.4247,40.4487,17800.0
2005-02-11 10:05:00,50.44,50.5,50.43,50.47,46300.0,40.4568,40.5049,40.4487,40.4808,46300.0
2005-02-11 10:10:00,50.46,50.47,50.42,50.45,9300.0,40.4728,40.4808,40.4407,40.4648,9300.0
2005-02-11 10:15:00,50.46,50.49,50.45,50.47,15800.0,40.4728,40.4969,40.4648,40.4808,15800.0
2005-02-11 10:20:00,50.47,50.54,50.47,50.53,13600.0,40.4808,40.537,40.4808,40.5289,13600.0
2005-02-11 10:25:00,50.53,50.54,50.47,50.49,47600.0,40.5289,40.537,40.4808,40.4969,47600.0
2005-02-11 10:30:00,50.48,50.49,50.44,50.46,12700.0,40.4888,40.4969,40.4568,40.4728,12700.0
2005-02-11 10:35:00,50.45,50.46,50.41,50.43,10300.0,40.4648,40.4728,40.4327,40.4487,10300.0
2005-02-11 10:40:00,50.43,50.43,50.33,50.36,16000.0,40.4487,40.4487,40.3685,40.3926,16000.0
2005-02-11 10:45:00,50.36,50.36,50.33,50.33,20200.0,40.3926,40.3926,40.3685,40.3685,20200.0
2005-02-11 10:50:00,50.33,50.38,50.33,50.36,8400.0,40.3685,40.4086,40.3685,40.3926,8400.0
2005-02-11 10:55:00,50.36,50.4,50.36,50.37,9000.0,40.3926,40.4247,40.3926,40.4006,9000.0
2005-02-11 11:00:00,50.39,50.47,50.38,50.47,74100.0,40.4167,40.4808,40.4086,40.4808,74100.0
2005-02-11 11:05:00,50.48,50.58,50.48,50.52,37600.0,40.4888,40.569,40.4888,40.5209,37600.0
2005-02-11 11:10:00,50.53,50.66,50.53,50.66,26400.0,40.5289,40.6332,40.5289,40.6332,26400.0
2005-02-11 11:15:00,50.66,50.88,50.65,50.83,39000.0,40.6332,40.8097,40.6252,40.7696,39000.0
2005-02-11 11:20:00,50.83,50.87,50.77,50.83,17900.0,40.7696,40.8016,40.7214,40.7696,17900.0
2005-02-11 11:25:00,50.83,51.16,50.83,51.13,55600.0,40.7696,41.0343,40.7696,41.0102,55600.0
2005-02-11 11:30:00,51.17,51.26,50.95,51.05,30600.0,41.0423,41.1145,40.8658,40.946,30600.0
2005-02-11 11:35:00,51.06,51.1,50.98,50.99,15900.0,40.954,40.9861,40.8899,40.8979,15900.0
2005-02-11 11:40:00,50.99,51.02,50.9,51.02,48500.0,40.8979,40.922,40.8257,40.922,48500.0
2005-02-11 11:45:00,51.04,51.04,50.95,50.99,7000.0,40.938,40.938,40.8658,40.8979,7000.0
2005-02-11 11:50:00,50.98,51.05,50.96,50.99,14200.0,40.8899,40.946,40.8738,40.8979,14200.0
2005-02-11 11:55:00,51.01,51.05,50.97,50.99,6800.0,40.9139,40.946,40.8819,40.8979,6800.0
2005-02-11 12:00:00,50.99,51.0,50.97,50.97,8400.0,40.8979,40.9059,40.8819,40.8819,8400.0
2005-02-11 12:05:00,50.97,50.97,50.95,50.95,1300.0,40.8819,40.8819,40.8658,40.8658,1300.0
2005-02-11 12:10:00,51.0,51.08,50.96,51.07,18600.0,40.9059,40.9701,40.8738,40.9621,18600.0
2005-02-11 12:15:00,51.07,51.07,50.95,51.0,16600.0,40.9621,40.9621,40.8658,40.9059,16600.0
2005-02-11 12:20:00,50.98,51.09,50.98,51.09,10100.0,40.8899,40.9781,40.8899,40.9781,10100.0
2005-02-11 12:25:00,51.07,51.2,51.06,51.06,13400.0,40.9621,41.0663,40.954,40.954,13400.0
2005-02-11 12:30:00,51.06,51.12,51.02,51.05,16300.0,40.954,41.0022,40.922,40.946,16300.0
2005-02-11 12:35:00,51.03,51.11,51.02,51.09,10900.0,40.93,40.9941,40.922,40.9781,10900.0
2005-02-11 12:40:00,51.07,51.11,51.04,51.1,6100.0,40.9621,40.9941,40.938,40.9861,6100.0
2005-02-11 12:45:00,51.11,51.12,51.08,51.11,9800.0,40.9941,41.0022,40.9701,40.9941,9800.0
2005-02-11 12:50:00,51.09,51.14,51.09,51.13,3700.0,40.9781,41.0182,40.9781,41.0102,3700.0
2005-02-11 12:55:00,51.13,51.27,51.13,51.24,25700.0,41.0102,41.1225,41.0102,41.0984,25700.0
2005-02-11 13:00:00,51.26,51.26,51.19,51.23,13300.0,41.1145,41.1145,41.0583,41.0904,13300.0
2005-02-11 13:05:00,51.23,51.23,51.17,51.22,13900.0,41.0904,41.0904,41.0423,41.0824,13900.0
2005-02-11 13:10:00,51.22,51.23,51.17,51.19,3600.0,41.0824,41.0904,41.0423,41.0583,3600.0
2005-02-11 13:15:00,51.18,51.21,51.17,51.17,4600.0,41.0503,41.0744,41.0423,41.0423,4600.0
2005-02-11 13:20:00,51.15,51.18,51.15,51.17,3600.0,41.0262,41.0503,41.0262,41.0423,3600.0
2005-02-11 13:25:00,51.16,51.21,51.15,51.19,7500.0,41.0343,41.0744,41.0262,41.0583,7500.0
2005-02-11 13:30:00,51.16,51.21,51.15,51.19,9500.0,41.0343,41.0744,41.0262,41.0583,9500.0
2005-02-11 13:35:00,51.18,51.27,51.14,51.27,9200.0,41.0503,41.1225,41.0182,41.1225,9200.0
2005-02-11 13:40:00,51.28,51.31,51.24,51.26,13200.0,41.1305,41.1546,41.0984,41.1145,13200.0
2005-02-11 13:45:00,51.28,51.33,51.28,51.32,12400.0,41.1305,41.1706,41.1305,41.1626,12400.0
2005-02-11 13:50:00,51.32,51.33,51.29,51.32,5100.0,41.1626,41.1706,41.1385,41.1626,5100.0
2005-02-11 13:55:00,51.32,51.33,51.26,51.27,22900.0,41.1626,41.1706,41.1145,41.1225,22900.0
2005-02-11 14:00:00,51.23,51.23,51.18,51.2,28700.0,41.0904,41.0904,41.0503,41.0663,28700.0
2005-02-11 14:05:00,51.2,51.23,51.17,51.21,8000.0,41.0663,41.0904,41.0423,41.0744,8000.0
2005-02-11 14:10:00,51.19,51.21,51.19,51.2,3800.0,41.0583,41.0744,41.0583,41.0663,3800.0
2005-02-11 14:15:00,51.2,51.24,51.2,51.21,8200.0,41.0663,41.0984,41.0663,41.0744,8200.0
2005-02-11 14:20:00,51.2,51.24,51.2,51.21,7700.0,41.0663,41.0984,41.0663,41.0744,7700.0
2005-02-11 14:25:00,51.22,51.26,51.21,51.21,4600.0,41.0824,41.1145,41.0744,41.0744,4600.0
2005-02-11 14:30:00,51.21,51.22,51.2,51.2,4900.0,41.0744,41.0824,41.0663,41.0663,4900.0
2005-02-11 14:35:00,51.2,51.26,51.2,51.21,21800.0,41.0663,41.1145,41.0663,41.0744,21800.0
2005-02-11 14:40:00,51.2,51.23,51.2,51.21,11800.0,41.0663,41.0904,41.0663,41.0744,11800.0
2005-02-11 14:45:00,51.2,51.21,51.16,51.2,25100.0,41.0663,41.0744,41.0343,41.0663,25100.0
2005-02-11 14:50:00,51.2,51.21,51.19,51.21,4400.0,41.0663,41.0744,41.0583,41.0744,4400.0
2005-02-11 14:55:00,51.21,51.24,51.19,51.2,2400.0,41.0744,41.0984,41.0583,41.0663,2400.0
2005-02-11 15:00:00,51.19,51.2,51.14,51.14,10900.0,41.0583,41.0663,41.0182,41.0182,10900.0
2005-02-11 15:05:00,51.15,51.19,51.12,51.18,8100.0,41.0262,41.0583,41.0022,41.0503,8100.0
2005-02-11 15:10:00,51.18,51.2,51.17,51.17,8400.0,41.0503,41.0663,41.0423,41.0423,8400.0
2005-02-11 15:15:00,51.16,51.18,51.16,51.16,4900.0,41.0343,41.0503,41.0343,41.0343,4900.0
2005-02-11 15:20:00,51.17,51.19,51.12,51.14,16100.0,41.0423,41.0583,41.0022,41.0182,16100.0
2005-02-11 15:25:00,51.14,51.15,51.06,51.12,9300.0,41.0182,41.0262,40.954,41.0022,9300.0
2005-02-11 15:30:00,51.11,51.12,51.09,51.11,9300.0,40.9941,41.0022,40.9781,40.9941,9300.0
2005-02-11 15:35:00,51.13,51.13,51.01,51.03,9200.0,41.0102,41.0102,40.9139,40.93,9200.0
2005-02-11 15:40:00,51.04,51.04,51.02,51.03,13100.0,40.938,40.938,40.922,40.93,13100.0
2005-02-11 15:45:00,51.03,51.09,51.03,51.06,24500.0,40.93,40.9781,40.93,40.954,24500.0
2005-02-11 15:50:00,51.05,51.05,51.03,51.04,14900.0,40.946,40.946,40.93,40.938,14900.0
2005-02-11 15:55:00,51.03,51.03,50.99,50.99,36300.0,40.93,40.93,40.8979,40.8979,36300.0
2005-02-14 09:30:00,51.14,51.18,51.02,51.02,30600.0,41.0182,41.0503,40.922,40.922,30600.0
2005-02-14 09:35:00,51.02,51.03,50.95,51.0,8800.0,40.922,40.93,40.8658,40.9059,8800.0
2005-02-14 09:40:00,50.95,51.07,50.82,51.05,10800.0,40.8658,40.9621,40.7615,40.946,10800.0
2005-02-14 09:45:00,51.06,51.14,51.03,51.07,15400.0,40.954,41.0182,40.93,40.9621,15400.0
2005-02-14 09:50:00,51.05,51.08,50.89,51.08,15000.0,40.946,40.9701,40.8177,40.9701,15000.0
2005-02-14 09:55:00,51.07,51.09,50.86,50.86,10600.0,40.9621,40.9781,40.7936,40.7936,10600.0
2005-02-14 10:00:00,50.87,50.87,50.72,50.72,21500.0,40.8016,40.8016,40.6813,40.6813,21500.0
2005-02-14 10:05:00,50.74,50.8,50.73,50.75,8100.0,40.6974,40.7455,40.6894,40.7054,8100.0
2005-02-14 10:10:00,50.75,50.75,50.54,50.54,10700.0,40.7054,40.7054,40.537,40.537,10700.0
2005-02-14 10:15:00,50.56,50.58,50.37,50.52,48800.0,40.553,40.569,40.4006,40.5209,48800.0
2005-02-14 10:20:00,50.53,50.8,50.53,50.74,33400.0,40.5289,40.7455,40.5289,40.6974,33400.0
2005-02-14 10:25:00,50.72,50.77,50.69,50.71,9300.0,40.6813,40.7214,40.6573,40.6733,9300.0
2005-02-14 10:30:00,50.7,50.7,50.56,50.58,9500.0,40.6653,40.6653,40.553,40.569,9500.0
2005-02-14 10:35:00,50.59,50.64,50.54,50.54,5400.0,40.5771,40.6172,40.537,40.537,5400.0
2005-02-14 10:40:00,50.54,50.62,50.53,50.53,5000.0,40.537,40.6011,40.5289,40.5289,5000.0
2005-02-14 10:45:00,50.51,50.52,50.43,50.52,10300.0,40.5129,40.5209,40.4487,40.5209,10300.0
2005-02-14 10:50:00,50.51,50.55,50.5,50.54,7000.0,40.5129,40.545,40.5049,40.537,7000.0
2005-02-14 10:55:00,50.53,50.53,50.42,50.45,7700.0,40.5289,40.5289,40.4407,40.4648,7700.0
2005-02-14 11:00:00,50.46,50.46,50.39,50.45,10700.0,40.4728,40.4728,40.4167,40.4648,10700.0
2005-02-14 11:05:00,50.45,50.51,50.39,50.49,11300.0,40.4648,40.5129,40.4167,40.4969,11300.0
2005-02-14 11:10:00,50.49,50.5,50.42,50.44,17700.0,40.4969,40.5049,40.4407,40.4568,17700.0
2005-02-14 11:15:00,50.44,50.44,50.27,50.28,30700.0,40.4568,40.4568,40.3204,40.3284,30700.0
2005-02-14 11:20:00,50.26,50.27,50.23,50.24,33500.0,40.3124,40.3204,40.2883,40.2963,33500.0
2005-02-14 11:25:00,50.24,50.24,50.23,50.23,13700.0,40.2963,40.2963,40.2883,40.2883,13700.0
2005-02-14 11:30:00,50.23,50.24,50.14,50.16,25600.0,40.2883,40.2963,40.2161,40.2322,25600.0
2005-02-14 11:35:00,50.15,50.19,50.13,50.17,26400.0,40.2242,40.2562,40.2081,40.2402,26400.0
2005-02-14 11:40:00,50.16,50.17,50.14,50.16,16700.0,40.2322,40.2402,40.2161,40.2322,16700.0
2005-02-14 11:45:00,50.15,50.25,50.13,50.24,46000.0,40.2242,40.3044,40.2081,40.2963,46000.0
2005-02-14 11:50:00,50.25,50.31,50.25,50.29,12500.0,40.3044,40.3525,40.3044,40.3364,12500.0
2005-02-14 11:55:00,50.27,50.32,50.25,50.28,13200.0,40.3204,40.3605,40.3044,40.3284,13200.0
2005-02-14 12:00:00,50.31,50.31,50.24,50.24,10400.0,40.3525,40.3525,40.2963,40.2963,10400.0
2005-02-14 12:05:00,50.27,50.27,50.08,50.16,10800.0,40.3204,40.3204,40.168,40.2322,10800.0
2005-02-14 12:10:00,50.16,50.27,50.16,50.26,8700.0,40.2322,40.3204,40.2322,40.3124,8700.0
2005-02-14 12:15:00,50.28,50.32,50.27,50.29,7700.0,40.3284,40.3605,40.3204,40.3364,7700.0
2005-02-14 12:20:00,50.33,50.37,50.26,50.26,6100.0,40.3685,40.4006,40.3124,40.3124,6100.0
2005-02-14 12:25:00,50.29,50.35,50.29,50.35,3100.0,40.3364,40.3846,40.3364,40.3846,3100.0
2005-02-14 12:30:00,50.33,50.37,50.29,50.31,5100.0,40.3685,40.4006,40.3364,40.3525,5100.0
2005-02-14 12:35:00,50.31,50.31,50.24,50.24,7700.0,40.3525,40.3525,40.2963,40.2963,7700.0
2005-02-14 12:40:00,50.24,50.24,50.18,50.21,7300.0,40.2963,40.2963,40.2482,40.2723,7300.0
2005-02-14 12:45:00,50.21,50.25,50.16,50.25,3700.0,40.2723,40.3044,40.2322,40.3044,3700.0
2005-02-14 12:50:00,50.22,50.22,50.2,50.22,4200.0,40.2803,40.2803,40.2643,40.2803,4200.0
2005-02-14 12:55:00,50.21,50.25,50.21,50.25,2500.0,40.2723,40.3044,40.2723,40.3044,2500.0
2005-02-14 13:00:00,50.26,50.26,50.17,50.18,17400.0,40.3124,40.3124,40.2402,40.2482,17400.0
2005-02-14 13:05:00,50.18,50.18,50.15,50.18,7300.0,40.2482,40.2482,40.2242,40.2482,7300.0
2005-02-14 13:10:00,50.18,50.19,50.16,50.16,5300.0,40.2482,40.2562,40.2322,40.2322,5300.0
2005-02-14 13:15:00,50.15,50.16,50.12,50.16,7500.0,40.2242,40.2322,40.2001,40.2322,7500.0
2005-02-14 13:20:00,50.16,50.19,50.16,50.19,3500.0,40.2322,40.2562,40.2322,40.2562,3500.0
2005-02-14 13:25:00,50.19,50.19,50.14,50.17,7700.0,40.2562,40.2562,40.2161,40.2402,7700.0
2005-02-14 13:30:00,50.17,50.19,50.16,50.18,10000.0,40.2402,40.2562,40.2322,40.2482,10000.0
2005-02-14 13:35:00,50.18,50.19,50.11,50.14,13000.0,40.2482,40.2562,40.1921,40.2161,13000.0
2005-02-14 13:40:00,50.13,50.17,50.13,50.16,13500.0,40.2081,40.2402,40.2081,40.2322,13500.0
2005-02-14 13:45:00,50.17,50.2,50.16,50.2,16700.0,40.2402,40.2643,40.2322,40.2643,16700.0
2005-02-14 13:50:00,50.21,50.31,50.21,50.24,10700.0,40.2723,40.3525,40.2723,40.2963,10700.0
2005-02-14 13:55:00,50.24,50.25,50.19,50.23,10000.0,40.2963,40.3044,40.2562,40.2883,10000.0
2005-02-14 14:00:00,50.22,50.23,50.14,50.16,11500.0,40.2803,40.2883,40.2161,40.2322,11500.0
2005-02-14 14:05:00,50.15,50.2,50.14,50.19,6800.0,40.2242,40.2643,40.2161,40.2562,6800.0
2005-02-14 14:10:00,50.18,50.21,50.13,50.17,6100.0,40.2482,40.2723,40.2081,40.2402,6100.0
2005-02-14 14:15:00,50.17,50.2,50.16,50.18,3700.0,40.2402,40.2643,40.2322,40.2482,3700.0
2005-02-14 14:20:00,50.18,50.23,50.14,50.21,8700.0,40.2482,40.2883,40.2161,40.2723,8700.0
2005-02-14 14:25:00,50.21,50.22,50.18,50.19,3300.0,40.2723,40.2803,40.2482,40.2562,3300.0
2005-02-14 14:30:00,50.19,50.25,50.19,50.21,13500.0,40.2562,40.3044,40.2562,40.2723,13500.0
2005-02-14 14:35:00,50.21,50.22,50.1,50.19,16800.0,40.2723,40.2803,40.1841,40.2562,16800.0
2005-02-14 14:40:00,50.19,50.24,50.17,50.23,21200.0,40.2562,40.2963,40.2402,40.2883,21200.0
2005-02-14 14:45:00,50.23,50.26,50.22,50.23,10300.0,40.2883,40.3124,40.2803,40.2883,10300.0
2005-02-14 14:50:00,50.23,50.25,50.23,50.25,6000.0,40.2883,40.3044,40.2883,40.3044,6000.0
2005-02-14 14:55:00,50.26,50.38,50.26,50.38,9900.0,40.3124,40.4086,40.3124,40.4086,9900.0
2005-02-14 15:00:00,50.38,50.38,50.24,50.25,10500.0,40.4086,40.4086,40.2963,40.3044,10500.0
2005-02-14 15:05:00,50.26,50.27,50.2,50.2,24900.0,40.3124,40.3204,40.2643,40.2643,24900.0
2005-02-14 15:10:00,50.2,50.24,50.19,50.23,13700.0,40.2643,40.2963,40.2562,40.2883,13700.0
2005-02-14 15:15:00,50.23,50.25,50.17,50.23,30800.0,40.2883,40.3044,40.2402,40.2883,30800.0
2005-02-14 15:20:00,50.23,50.23,50.16,50.23,10100.0,40.2883,40.2883,40.2322,40.2883,10100.0
2005-02-14 15:25:00,50.23,50.24,50.22,50.24,9000.0,40.2883,40.2963,40.2803,40.2963,9000.0
2005-02-14 15:30:00,50.24,50.25,50.21,50.25,25600.0,40.2963,40.3044,40.2723,40.3044,25600.0
2005-02-14 15:35:00,50.24,50.28,50.24,50.27,33000.0,40.2963,40.3284,40.2963,40.3204,33000.0
2005-02-14 15:40:00,50.27,50.35,50.26,50.32,18500.0,40.3204,40.3846,40.3124,40.3605,18500.0
2005-02-14 15:45:00,50.33,50.34,50.27,50.31,16900.0,40.3685,40.3765,40.3204,40.3525,16900.0
2005-02-14 15:50:00,50.31,50.31,50.23,50.3,30200.0,40.3525,40.3525,40.2883,40.3445,30200.0
2005-02-14 15:55:00,50.3,50.31,50.25,50.26,14400.0,40.3445,40.3525,40.3044,40.3124,14400.0
2005-02-15 09:30:00,50.54,50.54,50.5,50.52,39500.0,40.537,40.537,40.5049,40.5209,39500.0
2005-02-15 09:35:00,50.48,50.54,50.36,50.41,19100.0,40.4888,40.537,40.3926,40.4327,19100.0
2005-02-15 09:40:00,50.39,50.39,50.16,50.25,14200.0,40.4167,40.4167,40.2322,40.3044,14200.0
2005-02-15 09:45:00,50.25,50.25,50.19,50.22,14700.0,40.3044,40.3044,40.2562,40.2803,14700.0
2005-02-15 09:50:00,50.22,50.25,50.21,50.24,15000.0,40.2803,40.3044,40.2723,40.2963,15000.0
2005-02-15 09:55:00,50.24,50.32,50.18,50.18,13800.0,40.2963,40.3605,40.2482,40.2482,13800.0
2005-02-15 10:00:00,50.18,50.19,50.05,50.16,11200.0,40.2482,40.2562,40.1439,40.2322,11200.0
2005-02-15 10:05:00,50.19,50.19,50.15,50.15,12000.0,40.2562,40.2562,40.2242,40.2242,12000.0
2005-02-15 10:10:00,50.16,50.21,50.15,50.15,26000.0,40.2322,40.2723,40.2242,40.2242,26000.0
2005-02-15 10:15:00,50.15,50.22,50.12,50.19,17100.0,40.2242,40.2803,40.2001,40.2562,17100.0
2005-02-15 10:20:00,50.19,50.2,50.04,50.05,16100.0,40.2562,40.2643,40.1359,40.1439,16100.0
2005-02-15 10:25:00,50.05,50.09,50.03,50.03,22800.0,40.1439,40.176,40.1279,40.1279,22800.0
2005-02-15 10:30:00,50.04,50.24,50.04,50.24,16100.0,40.1359,40.2963,40.1359,40.2963,16100.0
2005-02-15 10:35:00,50.24,50.39,50.22,50.39,29700.0,40.2963,40.4167,40.2803,40.4167,29700.0
2005-02-15 10:40:00,50.39,50.39,50.19,50.33,35300.0,40.4167,40.4167,40.2562,40.3685,35300.0
2005-02-15 10:45:00,50.33,50.41,50.3,50.41,7100.0,40.3685,40.4327,40.3445,40.4327,7100.0
2005-02-15 10:50:00,50.41,50.43,50.38,50.39,9600.0,40.4327,40.4487,40.4086,40.4167,9600.0
2005-02-15 10:55:00,50.38,50.39,50.28,50.28,10000.0,40.4086,40.4167,40.3284,40.3284,10000.0
2005-02-15 11:00:00,50.28,50.34,50.28,50.32,7400.0,40.3284,40.3765,40.3284,40.3605,7400.0
2005-02-15 11:05:00,50.31,50.4,50.31,50.37,15000.0,40.3525,40.4247,40.3525,40.4006,15000.0
2005-02-15 11:10:00,50.38,50.4,50.36,50.4,6600.0,40.4086,40.4247,40.3926,40.4247,6600.0
2005-02-15 11:15:00,50.4,50.48,50.4,50.47,13900.0,40.4247,40.4888,40.4247,40.4808,13900.0
2005-02-15 11:20:00,50.48,50.51,50.47,50.5,5700.0,40.4888,40.5129,40.4808,40.5049,5700.0
2005-02-15 11:25:00,50.51,50.54,50.51,50.54,4800.0,40.5129,40.537,40.5129,40.537,4800.0
2005-02-15 11:30:00,50.55,50.62,50.53,50.61,13800.0,40.545,40.6011,40.5289,40.5931,13800.0
2005-02-15 11:35:00,50.6,50.62,50.54,50.55,11100.0,40.5851,40.6011,40.537,40.545,11100.0
2005-02-15 11:40:00,50.55,50.56,50.52,50.56,10100.0,40.545,40.553,40.5209,40.553,10100.0
2005-02-15 11:45:00,50.54,50.54,50.5,50.54,8500.0,40.537,40.537,40.5049,40.537,8500.0
2005-02-15 11:50:00,50.53,50.58,50.53,50.56,7700.0,40.5289,40.569,40.5289,40.553,7700.0
2005-02-15 11:55:00,50.56,50.56,50.45,50.5,5200.0,40.553,40.553,40.4648,40.5049,5200.0
2005-02-15 12:00:00,50.5,50.51,50.47,50.49,5500.0,40.5049,40.5129,40.4808,40.4969,5500.0
2005-02-15 12:05:00,50.46,50.48,50.35,50.38,15900.0,40.4728,40.4888,40.3846,40.4086,15900.0
2005-02-15 12:10:00,50.36,50.36,50.26,50.32,29300.0,40.3926,40.3926,40.3124,40.3605,29300.0
2005-02-15 12:15:00,50.37,50.37,50.27,50.31,29400.0,40.4006,40.4006,40.3204,40.3525,29400.0
2005-02-15 12:20:00,50.31,50.36,50.31,50.36,29300.0,40.3525,40.3926,40.3525,40.3926,29300.0
2005-02-15 12:25:00,50.35,50.4,50.31,50.4,8000.0,40.3846,40.4247,40.3525,40.4247,8000.0
2005-02-15 12:30:00,50.39,50.44,50.39,50.44,3500.0,40.4167,40.4568,40.4167,40.4568,3500.0
2005-02-15 12:35:00,50.44,50.5,50.43,50.46,6800.0,40.4568,40.5049,40.4487,40.4728,6800.0
2005-02-15 12:40:00,50.46,50.46,50.43,50.43,2500.0,40.4728,40.4728,40.4487,40.4487,2500.0
2005-02-15 12:45:00,50.44,50.48,50.44,50.48,5600.0,40.4568,40.4888,40.4568,40.4888,5600.0
2005-02-15 12:50:00,50.48,50.55,50.48,50.55,5000.0,40.4888,40.545,40.4888,40.545,5000.0
2005-02-15 12:55:00,50.55,50.58,50.54,50.54,4700.0,40.545,40.569,40.537,40.537,4700.0
2005-02-15 13:00:00,50.54,50.58,50.54,50.56,5400.0,40.537,40.569,40.537,40.553,5400.0
2005-02-15 13:05:00,50.54,50.54,50.46,50.51,5500.0,40.537,40.537,40.4728,40.5129,5500.0
2005-02-15 13:10:00,50.51,50.56,50.5,50.56,5500.0,40.5129,40.553,40.5049,40.553,5500.0
2005-02-15 13:15:00,50.54,50.56,50.52,50.52,5300.0,40.537,40.553,40.5209,40.5209,5300.0
2005-02-15 13:20:00,50.52,50.54,50.48,50.52,7000.0,40.5209,40.537,40.4888,40.5209,7000.0
2005-02-15 13:25:00,50.54,50.58,50.33,50.36,13400.0,40.537,40.569,40.3685,40.3926,13400.0
2005-02-15 13:30:00,50.36,50.36,50.29,50.32,18000.0,40.3926,40.3926,40.3364,40.3605,18000.0
2005-02-15 13:35:00,50.32,50.39,50.3,50.39,7400.0,40.3605,40.4167,40.3445,40.4167,7400.0
2005-02-15 13:40:00,50.39,50.45,50.38,50.43,7200.0,40.4167,40.4648,40.4086,40.4487,7200.0
2005-02-15 13:45:00,50.43,50.46,50.41,50.43,8100.0,40.4487,40.4728,40.4327,40.4487,8100.0
2005-02-15 13:50:00,50.45,50.45,50.43,50.43,2700.0,40.4648,40.4648,40.4487,40.4487,2700.0
2005-02-15 13:55:00,50.43,50.5,50.38,50.46,9900.0,40.4487,40.5049,40.4086,40.4728,9900.0
2005-02-15 14:00:00,50.46,50.49,50.45,50.46,7000.0,40.4728,40.4969,40.4648,40.4728,7000.0
2005-02-15 14:05:00,50.46,50.49,50.4,50.4,7500.0,40.4728,40.4969,40.4247,40.4247,7500.0
2005-02-15 14:10:00,50.4,50.4,50.27,50.35,35900.0,40.4247,40.4247,40.3204,40.3846,35900.0
2005-02-15 14:15:00,50.33,50.35,50.28,50.3,5900.0,40.3685,40.3846,40.3284,40.3445,5900.0
2005-02-15 14:20:00,50.3,50.38,50.27,50.36,14100.0,40.3445,40.4086,40.3204,40.3926,14100.0
2005-02-15 14:25:00,50.36,50.43,50.36,50.43,12100.0,40.3926,40.4487,40.3926,40.4487,12100.0
2005-02-15 14:30:00,50.43,50.46,50.4,50.42,22800.0,40.4487,40.4728,40.4247,40.4407,22800.0
2005-02-15 14:35:00,50.41,50.42,50.37,50.41,14000.0,40.4327,40.4407,40.4006,40.4327,14000.0
2005-02-15 14:40:00,50.41,50.41,50.38,50.41,6200.0,40.4327,40.4327,40.4086,40.4327,6200.0
2005-02-15 14:45:00,50.41,50.41,50.37,50.38,7100.0,40.4327,40.4327,40.4006,40.4086,7100.0
2005-02-15 14:50:00,50.38,50.4,50.37,50.37,6500.0,40.4086,40.4247,40.4006,40.4006,6500.0
2005-02-15 14:55:00,50.37,50.4,50.36,50.37,9500.0,40.4006,40.4247,40.3926,40.4006,9500.0
2005-02-15 15:00:00,50.38,50.39,50.33,50.33,8200.0,40.4086,40.4167,40.3685,40.3685,8200.0
2005-02-15 15:05:00,50.33,50.33,50.25,50.28,44100.0,40.3685,40.3685,40.3044,40.3284,44100.0
2005-02-15 15:10:00,50.29,50.37,50.29,50.3,8900.0,40.3364,40.4006,40.3364,40.3445,8900.0
2005-02-15 15:15:00,50.31,50.35,50.28,50.31,9900.0,40.3525,40.3846,40.3284,40.3525,9900.0
2005-02-15 15:20:00,50.32,50.35,50.32,50.35,8100.0,40.3605,40.3846,40.3605,40.3846,8100.0
2005-02-15 15:25:00,50.35,50.35,50.34,50.35,14000.0,40.3846,40.3846,40.3765,40.3846,14000.0
2005-02-15 15:30:00,50.35,50.39,50.34,50.38,23400.0,40.3846,40.4167,40.3765,40.4086,23400.0
2005-02-15 15:35:00,50.38,50.41,50.37,50.39,9600.0,40.4086,40.4327,40.4006,40.4167,9600.0
2005-02-15 15:40:00,50.39,50.41,50.32,50.4,24100.0,40.4167,40.4327,40.3605,40.4247,24100.0
2005-02-15 15:45:00,50.4,50.42,50.38,50.4,24100.0,40.4247,40.4407,40.4086,40.4247,24100.0
2005-02-15 15:50:00,50.4,50.46,50.4,50.44,16600.0,40.4247,40.4728,40.4247,40.4568,16600.0
2005-02-15 15:55:00,50.43,50.44,50.38,50.4,19500.0,40.4487,40.4568,40.4086,40.4247,19500.0
2005-02-16 09:30:00,50.4,50.4,50.26,50.36,31600.0,40.4247,40.4247,40.3124,40.3926,31600.0
2005-02-16 09:35:00,50.36,50.39,50.23,50.31,25000.0,40.3926,40.4167,40.2883,40.3525,25000.0
2005-02-16 09:40:00,50.3,50.38,50.22,50.28,14500.0,40.3445,40.4086,40.2803,40.3284,14500.0
2005-02-16 09:45:00,50.24,50.24,50.08,50.08,15100.0,40.2963,40.2963,40.168,40.168,15100.0
2005-02-16 09:50:00,50.07,50.23,50.07,50.22,8700.0,40.16,40.2883,40.16,40.2803,8700.0
2005-02-16 09:55:00,50.2,50.22,50.14,50.14,9700.0,40.2643,40.2803,40.2161,40.2161,9700.0
2005-02-16 10:00:00,50.15,50.15,50.08,50.08,12900.0,40.2242,40.2242,40.168,40.168,12900.0
2005-02-16 10:05:00,50.08,50.18,50.08,50.13,12200.0,40.168,40.2482,40.168,40.2081,12200.0
2005-02-16 10:10:00,50.13,50.2,50.13,50.18,12500.0,40.2081,40.2643,40.2081,40.2482,12500.0
2005-02-16 10:15:00,50.17,50.29,50.15,50.29,17900.0,40.2402,40.3364,40.2242,40.3364,17900.0
2005-02-16 10:20:00,50.29,50.32,50.21,50.21,6000.0,40.3364,40.3605,40.2723,40.2723,6000.0
2005-02-16 10:25:00,50.19,50.24,50.18,50.23,11400.0,40.2562,40.2963,40.2482,40.2883,11400.0
2005-02-16 10:30:00,50.23,50.25,50.18,50.22,8400.0,40.2883,40.3044,40.2482,40.2803,8400.0
2005-02-16 10:35:00,50.22,50.3,50.17,50.17,10500.0,40.2803,40.3445,40.2402,40.2402,10500.0
2005-02-16 10:40:00,50.17,50.25,50.16,50.25,9000.0,40.2402,40.3044,40.2322,40.3044,9000.0
2005-02-16 10:45:00,50.25,50.32,50.22,50.26,8100.0,40.3044,40.3605,40.2803,40.3124,8100.0
2005-02-16 10:50:00,50.27,50.27,50.16,50.18,15500.0,40.3204,40.3204,40.2322,40.2482,15500.0
2005-02-16 10:55:00,50.18,50.25,50.18,50.2,10200.0,40.2482,40.3044,40.2482,40.2643,10200.0
2005-02-16 11:00:00,50.2,50.24,50.17,50.17,7200.0,40.2643,40.2963,40.2402,40.2402,7200.0
2005-02-16 11:05:00,50.16,50.27,50.16,50.19,8400.0,40.2322,40.3204,40.2322,40.2562,8400.0
2005-02-16 11:10:00,50.19,50.23,50.16,50.18,11800.0,40.2562,40.2883,40.2322,40.2482,11800.0
2005-02-16 11:15:00,50.19,50.25,50.17,50.17,14300.0,40.2562,40.3044,40.2402,40.2402,14300.0
2005-02-16 11:20:00,50.17,50.17,50.12,50.12,22500.0,40.2402,40.2402,40.2001,40.2001,22500.0
2005-02-16 11:25:00,50.12,50.13,50.06,50.08,13700.0,40.2001,40.2081,40.152,40.168,13700.0
2005-02-16 11:30:00,50.06,50.08,50.04,50.08,14600.0,40.152,40.168,40.1359,40.168,14600.0
2005-02-16 11:35:00,50.08,50.08,50.01,50.03,9300.0,40.168,40.168,40.1119,40.1279,9300.0
2005-02-16 11:40:00,50.03,50.07,50.02,50.05,11500.0,40.1279,40.16,40.1199,40.1439,11500.0
2005-02-16 11:45:00,50.05,50.08,50.04,50.05,3900.0,40.1439,40.168,40.1359,40.1439,3900.0
2005-02-16 11:50:00,50.04,50.06,50.0,50.0,28500.0,40.1359,40.152,40.1038,40.1038,28500.0
2005-02-16 11:55:00,50.0,50.0,49.96,49.98,54000.0,40.1038,40.1038,40.0718,40.0878,54000.0
2005-02-16 12:00:00,49.99,50.02,49.96,49.98,8900.0,40.0958,40.1199,40.0718,40.0878,8900.0
2005-02-16 12:05:00,49.97,50.0,49.96,49.97,6600.0,40.0798,40.1038,40.0718,40.0798,6600.0
2005-02-16 12:10:00,49.97,49.97,49.94,49.96,9100.0,40.0798,40.0798,40.0557,40.0718,9100.0
2005-02-16 12:15:00,49.96,49.99,49.95,49.96,9400.0,40.0718,40.0958,40.0637,40.0718,9400.0
2005-02-16 12:20:00,49.96,50.0,49.93,49.96,23200.0,40.0718,40.1038,40.0477,40.0718,23200.0
2005-02-16 12:25:00,49.95,49.97,49.94,49.95,7200.0,40.0637,40.0798,40.0557,40.0637,7200.0
2005-02-16 12:30:00,49.95,49.97,49.93,49.96,6100.0,40.0637,40.0798,40.0477,40.0718,6100.0
2005-02-16 12:35:00,49.97,50.0,49.96,50.0,4800.0,40.0798,40.1038,40.0718,40.1038,4800.0
2005-02-16 12:40:00,50.03,50.05,50.02,50.03,4100.0,40.1279,40.1439,40.1199,40.1279,4100.0
2005-02-16 12:45:00,50.03,50.06,49.98,49.98,5300.0,40.1279,40.152,40.0878,40.0878,5300.0
2005-02-16 12:50:00,49.97,49.97,49.95,49.97,5000.0,40.0798,40.0798,40.0637,40.0798,5000.0
2005-02-16 12:55:00,49.97,49.97,49.94,49.95,5800.0,40.0798,40.0798,40.0557,40.0637,5800.0
2005-02-16 13:00:00,49.95,49.95,49.88,49.92,31000.0,40.0637,40.0637,40.0076,40.0397,31000.0
2005-02-16 13:05:00,49.92,49.99,49.92,49.99,5300.0,40.0397,40.0958,40.0397,40.0958,5300.0
2005-02-16 13:10:00,49.98,50.0,49.97,50.0,8900.0,40.0878,40.1038,40.0798,40.1038,8900.0
2005-02-16 13:15:00,50.0,50.0,49.98,49.99,61000.0,40.1038,40.1038,40.0878,40.0958,61000.0
2005-02-16 13:20:00,49.97,49.97,49.92,49.96,7500.0,40.0798,40.0798,40.0397,40.0718,7500.0
2005-02-16 13:25:00,49.96,49.96,49.93,49.95,4000.0,40.0718,40.0718,40.0477,40.0637,4000.0
2005-02-16 13:30:00,49.94,49.95,49.88,49.93,11200.0,40.0557,40.0637,40.0076,40.0477,11200.0
2005-02-16 13:35:00,49.93,49.98,49.92,49.95,7600.0,40.0477,40.0878,40.0397,40.0637,7600.0
2005-02-16 13:40:00,49.95,49.96,49.94,49.96,5100.0,40.0637,40.0718,40.0557,40.0718,5100.0
2005-02-16 13:45:00,49.95,49.97,49.89,49.97,15500.0,40.0637,40.0798,40.0156,40.0798,15500.0
2005-02-16 13:50:00,49.98,49.99,49.95,49.98,5100.0,40.0878,40.0958,40.0637,40.0878,5100.0
2005-02-16 13:55:00,49.96,50.0,49.96,49.98,8100.0,40.0718,40.1038,40.0718,40.0878,8100.0
2005-02-16 14:00:00,49.99,50.01,49.95,50.01,5300.0,40.0958,40.1119,40.0637,40.1119,5300.0
2005-02-16 14:05:00,50.01,50.1,50.0,50.08,7300.0,40.1119,40.1841,40.1038,40.168,7300.0
2005-02-16 14:10:00,50.09,50.14,50.05,50.05,7700.0,40.176,40.2161,40.1439,40.1439,7700.0
2005-02-16 14:15:00,50.06,50.07,50.01,50.07,10300.0,40.152,40.16,40.1119,40.16,10300.0
2005-02-16 14:20:00,50.04,50.13,50.04,50.13,16100.0,40.1359,40.2081,40.1359,40.2081,16100.0
2005-02-16 14:25:00,50.13,50.15,50.1,50.14,24200.0,40.2081,40.2242,40.1841,40.2161,24200.0
2005-02-16 14:30:00,50.14,50.18,50.14,50.17,18100.0,40.2161,40.2482,40.2161,40.2402,18100.0
2005-02-16 14:35:00,50.17,50.19,50.14,50.14,13300.0,40.2402,40.2562,40.2161,40.2161,13300.0
2005-02-16 14:40:00,50.14,50.24,50.14,50.24,11300.0,40.2161,40.2963,40.2161,40.2963,11300.0
2005-02-16 14:45:00,50.26,50.28,50.23,50.24,35200.0,40.3124,40.3284,40.2883,40.2963,35200.0
2005-02-16 14:50:00,50.25,50.32,50.25,50.32,13800.0,40.3044,40.3605,40.3044,40.3605,13800.0
2005-02-16 14:55:00,50.32,50.49,50.31,50.47,51400.0,40.3605,40.4969,40.3525,40.4808,51400.0
2005-02-16 15:00:00,50.47,50.49,50.45,50.46,24400.0,40.4808,40.4969,40.4648,40.4728,24400.0
2005-02-16 15:05:00,50.45,50.46,50.38,50.4,47000.0,40.4648,40.4728,40.4086,40.4247,47000.0
2005-02-16 15:10:00,50.4,50.41,50.35,50.39,42300.0,40.4247,40.4327,40.3846,40.4167,42300.0
2005-02-16 15:15:00,50.39,50.4,50.36,50.38,15000.0,40.4167,40.4247,40.3926,40.4086,15000.0
2005-02-16 15:20:00,50.38,50.4,50.36,50.37,34700.0,40.4086,40.4247,40.3926,40.4006,34700.0
2005-02-16 15:25:00,50.36,50.41,50.35,50.4,57700.0,40.3926,40.4327,40.3846,40.4247,57700.0
2005-02-16 15:30:00,50.41,50.41,50.35,50.35,39600.0,40.4327,40.4327,40.3846,40.3846,39600.0
2005-02-16 15:35:00,50.35,50.38,50.32,50.34,36200.0,40.3846,40.4086,40.3605,40.3765,36200.0
2005-02-16 15:40:00,50.35,50.38,50.34,50.36,23300.0,40.3846,40.4086,40.3765,40.3926,23300.0
2005-02-16 15:45:00,50.36,50.4,50.35,50.4,34700.0,40.3926,40.4247,40.3846,40.4247,34700.0
2005-02-16 15:50:00,50.4,50.51,50.39,50.5,84600.0,40.4247,40.5129,40.4167,40.5049,84600.0
2005-02-16 15:55:00,50.5,50.6,50.5,50.54,178600.0,40.5049,40.5851,40.5049,40.537,178600.0
2005-02-17 09:30:00,50.57,50.57,50.37,50.37,24600.0,40.561,40.561,40.4006,40.4006,24600.0
2005-02-17 09:35:00,50.35,50.35,50.16,50.2,49000.0,40.3846,40.3846,40.2322,40.2643,49000.0
2005-02-17 09:40:00,50.2,50.42,50.19,50.42,18700.0,40.2643,40.4407,40.2562,40.4407,18700.0
2005-02-17 09:45:00,50.42,50.56,50.42,50.5,22900.0,40.4407,40.553,40.4407,40.5049,22900.0
2005-02-17 09:50:00,50.51,50.6,50.5,50.5,22200.0,40.5129,40.5851,40.5049,40.5049,22200.0
2005-02-17 09:55:00,50.5,50.58,50.45,50.45,40500.0,40.5049,40.569,40.4648,40.4648,40500.0
2005-02-17 10:00:00,50.44,50.45,50.37,50.37,25600.0,40.4568,40.4648,40.4006,40.4006,25600.0
2005-02-17 10:05:00,50.37,50.42,50.29,50.4,43900.0,40.4006,40.4407,40.3364,40.4247,43900.0
2005-02-17 10:10:00,50.44,50.44,50.22,50.24,47400.0,40.4568,40.4568,40.2803,40.2963,47400.0
2005-02-17 10:15:00,50.25,50.26,50.16,50.24,41300.0,40.3044,40.3124,40.2322,40.2963,41300.0
2005-02-17 10:20:00,50.23,50.27,50.22,50.22,17300.0,40.2883,40.3204,40.2803,40.2803,17300.0
2005-02-17 10:25:00,50.22,50.22,50.17,50.18,19400.0,40.2803,40.2803,40.2402,40.2482,19400.0
2005-02-17 10:30:00,50.17,50.17,50.06,50.08,40200.0,40.2402,40.2402,40.152,40.168,40200.0
2005-02-17 10:35:00,50.09,50.24,50.09,50.19,43900.0,40.176,40.2963,40.176,40.2562,43900.0
2005-02-17 10:40:00,50.18,50.19,50.03,50.03,19700.0,40.2482,40.2562,40.1279,40.1279,19700.0
2005-02-17 10:45:00,50.03,50.04,50.0,50.03,51300.0,40.1279,40.1359,40.1038,40.1279,51300.0
2005-02-17 10:50:00,50.04,50.04,49.98,50.02,8500.0,40.1359,40.1359,40.0878,40.1199,8500.0
2005-02-17 10:55:00,50.01,50.09,50.01,50.08,22300.0,40.1119,40.176,40.1119,40.168,22300.0
2005-02-17 11:00:00,50.05,50.1,50.05,50.09,20000.0,40.1439,40.1841,40.1439,40.176,20000.0
2005-02-17 11:05:00,50.09,50.21,50.07,50.21,25300.0,40.176,40.2723,40.16,40.2723,25300.0
2005-02-17 11:10:00,50.22,50.23,50.18,50.19,21300.0,40.2803,40.2883,40.2482,40.2562,21300.0
2005-02-17 11:15:00,50.19,50.26,50.17,50.25,14700.0,40.2562,40.3124,40.2402,40.3044,14700.0
2005-02-17 11:20:00,50.24,50.38,50.24,50.28,13900.0,40.2963,40.4086,40.2963,40.3284,13900.0
2005-02-17 11:25:00,50.24,50.42,50.21,50.31,20700.0,40.2963,40.4407,40.2723,40.3525,20700.0
2005-02-17 11:30:00,50.33,50.33,50.28,50.32,9200.0,40.3685,40.3685,40.3284,40.3605,9200.0
2005-02-17 11:35:00,50.31,50.4,50.31,50.4,8400.0,40.3525,40.4247,40.3525,40.4247,8400.0
2005-02-17 11:40:00,50.4,50.5,50.35,50.35,39000.0,40.4247,40.5049,40.3846,40.3846,39000.0
2005-02-17 11:45:00,50.34,50.5,50.33,50.44,25200.0,40.3765,40.5049,40.3685,40.4568,25200.0
2005-02-17 11:50:00,50.44,50.48,50.4,50.46,13300.0,40.4568,40.4888,40.4247,40.4728,13300.0
2005-02-17 11:55:00,50.46,50.46,50.41,50.42,12200.0,40.4728,40.4728,40.4327,40.4407,12200.0
2005-02-17 12:00:00,50.41,50.55,50.36,50.52,30700.0,40.4327,40.545,40.3926,40.5209,30700.0
2005-02-17 12:05:00,50.51,50.57,50.42,50.57,20200.0,40.5129,40.561,40.4407,40.561,20200.0
2005-02-17 12:10:00,50.56,50.62,50.55,50.56,34300.0,40.553,40.6011,40.545,40.553,34300.0
2005-02-17 12:15:00,50.55,50.63,50.53,50.57,11200.0,40.545,40.6092,40.5289,40.561,11200.0
2005-02-17 12:20:00,50.59,50.65,50.58,50.6,9600.0,40.5771,40.6252,40.569,40.5851,9600.0
2005-02-17 12:25:00,50.61,50.61,50.46,50.46,20800.0,40.5931,40.5931,40.4728,40.4728,20800.0
2005-02-17 12:30:00,50.46,50.48,50.42,50.43,20500.0,40.4728,40.4888,40.4407,40.4487,20500.0
2005-02-17 12:35:00,50.43,50.43,50.4,50.42,7600.0,40.4487,40.4487,40.4247,40.4407,7600.0
2005-02-17 12:40:00,50.42,50.46,50.42,50.44,5500.0,40.4407,40.4728,40.4407,40.4568,5500.0
2005-02-17 12:45:00,50.44,50.44,50.4,50.41,6400.0,40.4568,40.4568,40.4247,40.4327,6400.0
2005-02-17 12:50:00,50.4,50.49,50.39,50.49,9900.0,40.4247,40.4969,40.4167,40.4969,9900.0
2005-02-17 12:55:00,50.46,50.5,50.45,50.5,6600.0,40.4728,40.5049,40.4648,40.5049,6600.0
2005-02-17 13:00:00,50.5,50.51,50.43,50.43,4600.0,40.5049,40.5129,40.4487,40.4487,4600.0
2005-02-17 13:05:00,50.43,50.5,50.4,50.4,16200.0,40.4487,40.5049,40.4247,40.4247,16200.0
2005-02-17 13:10:00,50.4,50.43,50.37,50.38,18600.0,40.4247,40.4487,40.4006,40.4086,18600.0
2005-02-17 13:15:00,50.38,50.41,50.37,50.37,21800.0,40.4086,40.4327,40.4006,40.4006,21800.0
2005-02-17 13:20:00,50.37,50.38,50.33,50.33,29100.0,40.4006,40.4086,40.3685,40.3685,29100.0
2005-02-17 13:25:00,50.32,50.32,50.28,50.3,41200.0,40.3605,40.3605,40.3284,40.3445,41200.0
2005-02-17 13:30:00,50.3,50.35,50.3,50.32,16700.0,40.3445,40.3846,40.3445,40.3605,16700.0
2005-02-17 13:35:00,50.32,50.36,50.32,50.36,15800.0,40.3605,40.3926,40.3605,40.3926,15800.0
2005-02-17 13:40:00,50.36,50.36,50.33,50.33,6000.0,40.3926,40.3926,40.3685,40.3685,6000.0
2005-02-17 13:45:00,50.33,50.33,50.26,50.27,33300.0,40.3685,40.3685,40.3124,40.3204,33300.0
2005-02-17 13:50:00,50.27,50.27,50.21,50.27,20100.0,40.3204,40.3204,40.2723,40.3204,20100.0
2005-02-17 13:55:00,50.26,50.28,50.24,50.27,8900.0,40.3124,40.3284,40.2963,40.3204,8900.0
2005-02-17 14:00:00,50.26,50.28,50.2,50.26,10200.0,40.3124,40.3284,40.2643,40.3124,10200.0
2005-02-17 14:05:00,50.27,50.29,50.2,50.2,14200.0,40.3204,40.3364,40.2643,40.2643,14200.0
2005-02-17 14:10:00,50.2,50.23,50.19,50.22,43700.0,40.2643,40.2883,40.2562,40.2803,43700.0
2005-02-17 14:15:00,50.22,50.34,50.19,50.33,20100.0,40.2803,40.3765,40.2562,40.3685,20100.0
2005-02-17 14:20:00,50.32,50.36,50.28,50.28,17000.0,40.3605,40.3926,40.3284,40.3284,17000.0
2005-02-17 14:25:00,50.28,50.28,50.26,50.27,18900.0,40.3284,40.3284,40.3124,40.3204,18900.0
2005-02-17 14:30:00,50.27,50.33,50.25,50.32,19700.0,40.3204,40.3685,40.3044,40.3605,19700.0
2005-02-17 14:35:00,50.32,50.33,50.29,50.33,10600.0,40.3605,40.3685,40.3364,40.3685,10600.0
2005-02-17 14:40:00,50.31,50.33,50.31,50.32,10100.0,40.3525,40.3685,40.3525,40.3605,10100.0
2005-02-17 14:45:00,50.31,50.32,50.19,50.19,33100.0,40.3525,40.3605,40.2562,40.2562,33100.0
2005-02-17 14:50:00,50.18,50.22,50.15,50.22,22900.0,40.2482,40.2803,40.2242,40.2803,22900.0
2005-02-17 14:55:00,50.23,50.29,50.21,50.26,38000.0,40.2883,40.3364,40.2723,40.3124,38000.0
2005-02-17 15:00:00,50.26,50.26,50.16,50.21,22500.0,40.3124,40.3124,40.2322,40.2723,22500.0
2005-02-17 15:05:00,50.21,50.27,50.21,50.24,12100.0,40.2723,40.3204,40.2723,40.2963,12100.0
2005-02-17 15:10:00,50.25,50.29,50.24,50.27,14700.0,40.3044,40.3364,40.2963,40.3204,14700.0
2005-02-17 15:15:00,50.26,50.34,50.24,50.31,17600.0,40.3124,40.3765,40.2963,40.3525,17600.0
2005-02-17 15:20:00,50.31,50.32,50.11,50.23,76200.0,40.3525,40.3605,40.1921,40.2883,76200.0
2005-02-17 15:25:00,50.13,50.24,50.13,50.24,19000.0,40.2081,40.2963,40.2081,40.2963,19000.0
2005-02-17 15:30:00,50.23,50.27,50.21,50.26,28800.0,40.2883,40.3204,40.2723,40.3124,28800.0
2005-02-17 15:35:00,50.23,50.26,50.21,50.24,21000.0,40.2883,40.3124,40.2723,40.2963,21000.0
2005-02-17 15:40:00,50.24,50.29,50.24,50.28,31900.0,40.2963,40.3364,40.2963,40.3284,31900.0
2005-02-17 15:45:00,50.29,50.3,50.24,50.25,19600.0,40.3364,40.3445,40.2963,40.3044,19600.0
2005-02-17 15:50:00,50.24,50.27,50.24,50.25,22900.0,40.2963,40.3204,40.2963,40.3044,22900.0
2005-02-17 15:55:00,50.26,50.27,50.24,50.26,53300.0,40.3124,40.3204,40.2963,40.3124,53300.0
2005-02-18 09:30:00,50.5,50.55,50.41,50.53,113600.0,40.5049,40.545,40.4327,40.5289,113600.0
2005-02-18 09:35:00,50.53,50.6,50.4,50.4,14600.0,40.5289,40.5851,40.4247,40.4247,14600.0
2005-02-18 09:40:00,50.4,50.52,50.4,50.52,10200.0,40.4247,40.5209,40.4247,40.5209,10200.0
2005-02-18 09:45:00,50.5,50.79,50.48,50.79,21400.0,40.5049,40.7375,40.4888,40.7375,21400.0
2005-02-18 09:50:00,50.79,50.85,50.7,50.83,59200.0,40.7375,40.7856,40.6653,40.7696,59200.0
2005-02-18 09:55:00,50.85,50.85,50.78,50.82,16900.0,40.7856,40.7856,40.7295,40.7615,16900.0
2005-02-18 10:00:00,50.82,50.85,50.77,50.83,30900.0,40.7615,40.7856,40.7214,40.7696,30900.0
2005-02-18 10:05:00,50.78,50.83,50.74,50.82,58000.0,40.7295,40.7696,40.6974,40.7615,58000.0
2005-02-18 10:10:00,50.83,50.92,50.82,50.87,11300.0,40.7696,40.8418,40.7615,40.8016,11300.0
2005-02-18 10:15:00,50.82,50.83,50.75,50.76,16300.0,40.7615,40.7696,40.7054,40.7134,16300.0
2005-02-18 10:20:00,50.78,50.78,50.71,50.77,28600.0,40.7295,40.7295,40.6733,40.7214,28600.0
2005-02-18 10:25:00,50.77,50.77,50.7,50.77,38100.0,40.7214,40.7214,40.6653,40.7214,38100.0
2005-02-18 10:30:00,50.75,50.79,50.75,50.79,3500.0,40.7054,40.7375,40.7054,40.7375,3500.0
2005-02-18 10:35:00,50.8,50.8,50.7,50.73,7300.0,40.7455,40.7455,40.6653,40.6894,7300.0
2005-02-18 10:40:00,50.72,50.78,50.71,50.78,5000.0,40.6813,40.7295,40.6733,40.7295,5000.0
2005-02-18 10:45:00,50.73,50.75,50.7,50.71,18600.0,40.6894,40.7054,40.6653,40.6733,18600.0
2005-02-18 10:50:00,50.7,50.79,50.7,50.79,21400.0,40.6653,40.7375,40.6653,40.7375,21400.0
2005-02-18 10:55:00,50.79,50.85,50.76,50.82,11900.0,40.7375,40.7856,40.7134,40.7615,11900.0
2005-02-18 11:00:00,50.82,50.86,50.82,50.83,7200.0,40.7615,40.7936,40.7615,40.7696,7200.0
2005-02-18 11:05:00,50.83,50.86,50.81,50.86,27100.0,40.7696,40.7936,40.7535,40.7936,27100.0
2005-02-18 11:10:00,50.84,50.88,50.84,50.86,13200.0,40.7776,40.8097,40.7776,40.7936,13200.0
2005-02-18 11:15:00,50.86,50.94,50.84,50.94,25100.0,40.7936,40.8578,40.7776,40.8578,25100.0
2005-02-18 11:20:00,50.92,50.99,50.92,50.96,28100.0,40.8418,40.8979,40.8418,40.8738,28100.0
2005-02-18 11:25:00,50.96,50.96,50.92,50.93,11500.0,40.8738,40.8738,40.8418,40.8498,11500.0
2005-02-18 11:30:00,50.93,50.93,50.89,50.92,15200.0,40.8498,40.8498,40.8177,40.8418,15200.0
2005-02-18 11:35:00,50.93,50.94,50.87,50.87,10000.0,40.8498,40.8578,40.8016,40.8016,10000.0
2005-02-18 11:40:00,50.86,50.89,50.81,50.84,12200.0,40.7936,40.8177,40.7535,40.7776,12200.0
2005-02-18 11:45:00,50.82,50.84,50.79,50.81,9100.0,40.7615,40.7776,40.7375,40.7535,9100.0
2005-02-18 11:50:00,50.81,50.81,50.63,50.66,16700.0,40.7535,40.7535,40.6092,40.6332,16700.0
2005-02-18 11:55:00,50.7,50.78,50.68,50.73,11400.0,40.6653,40.7295,40.6493,40.6894,11400.0
2005-02-18 12:00:00,50.72,50.72,50.67,50.67,22700.0,40.6813,40.6813,40.6412,40.6412,22700.0
2005-02-18 12:05:00,50.69,50.77,50.69,50.75,19400.0,40.6573,40.7214,40.6573,40.7054,19400.0
2005-02-18 12:10:00,50.75,50.78,50.72,50.72,9900.0,40.7054,40.7295,40.6813,40.6813,9900.0
2005-02-18 12:15:00,50.73,50.79,50.72,50.79,6300.0,40.6894,40.7375,40.6813,40.7375,6300.0
2005-02-18 12:20:00,50.77,50.79,50.71,50.71,11400.0,40.7214,40.7375,40.6733,40.6733,11400.0
2005-02-18 12:25:00,50.7,50.73,50.69,50.71,10800.0,40.6653,40.6894,40.6573,40.6733,10800.0
2005-02-18 12:30:00,50.71,50.84,50.7,50.81,23200.0,40.6733,40.7776,40.6653,40.7535,23200.0
2005-02-18 12:35:00,50.81,50.85,50.8,50.85,8100.0,40.7535,40.7856,40.7455,40.7856,8100.0
2005-02-18 12:40:00,50.82,50.88,50.81,50.84,9200.0,40.7615,40.8097,40.7535,40.7776,9200.0
2005-02-18 12:45:00,50.84,50.86,50.82,50.83,9100.0,40.7776,40.7936,40.7615,40.7696,9100.0
2005-02-18 12:50:00,50.82,50.88,50.81,50.88,8600.0,40.7615,40.8097,40.7535,40.8097,8600.0
2005-02-18 12:55:00,50.88,50.98,50.87,50.97,11900.0,40.8097,40.8899,40.8016,40.8819,11900.0
2005-02-18 13:00:00,50.97,51.0,50.97,51.0,29300.0,40.8819,40.9059,40.8819,40.9059,29300.0
2005-02-18 13:05:00,51.0,51.01,50.97,50.98,30200.0,40.9059,40.9139,40.8819,40.8899,30200.0
2005-02-18 13:10:00,50.97,50.97,50.89,50.96,6200.0,40.8819,40.8819,40.8177,40.8738,6200.0
2005-02-18 13:15:00,50.97,50.97,50.92,50.92,3300.0,40.8819,40.8819,40.8418,40.8418,3300.0
2005-02-18 13:20:00,50.89,50.92,50.88,50.88,3300.0,40.8177,40.8418,40.8097,40.8097,3300.0
2005-02-18 13:25:00,50.88,50.9,50.88,50.9,8300.0,40.8097,40.8257,40.8097,40.8257,8300.0
2005-02-18 13:30:00,50.89,50.91,50.89,50.91,7100.0,40.8177,40.8337,40.8177,40.8337,7100.0
2005-02-18 13:35:00,50.92,50.92,50.86,50.88,4600.0,40.8418,40.8418,40.7936,40.8097,4600.0
2005-02-18 13:40:00,50.87,50.9,50.85,50.85,15600.0,40.8016,40.8257,40.7856,40.7856,15600.0
2005-02-18 13:45:00,50.86,50.86,50.79,50.8,13700.0,40.7936,40.7936,40.7375,40.7455,13700.0
2005-02-18 13:50:00,50.8,50.82,50.8,50.82,28700.0,40.7455,40.7615,40.7455,40.7615,28700.0
2005-02-18 13:55:00,50.84,50.89,50.82,50.86,8800.0,40.7776,40.8177,40.7615,40.7936,8800.0
2005-02-18 14:00:00,50.86,50.87,50.75,50.76,11500.0,40.7936,40.8016,40.7054,40.7134,11500.0
2005-02-18 14:05:00,50.76,50.8,50.7,50.76,31500.0,40.7134,40.7455,40.6653,40.7134,31500.0
2005-02-18 14:10:00,50.76,50.83,50.76,50.83,23600.0,40.7134,40.7696,40.7134,40.7696,23600.0
2005-02-18 14:15:00,50.82,50.85,50.78,50.84,5800.0,40.7615,40.7856,40.7295,40.7776,5800.0
2005-02-18 14:20:00,50.79,50.84,50.78,50.83,10500.0,40.7375,40.7776,40.7295,40.7696,10500.0
2005-02-18 14:25:00,50.81,50.85,50.81,50.85,8700.0,40.7535,40.7856,40.7535,40.7856,8700.0
2005-02-18 14:30:00,50.84,50.93,50.84,50.93,20100.0,40.7776,40.8498,40.7776,40.8498,20100.0
2005-02-18 14:35:00,50.92,50.94,50.92,50.93,15500.0,40.8418,40.8578,40.8418,40.8498,15500.0
2005-02-18 14:40:00,50.92,50.94,50.92,50.94,11300.0,40.8418,40.8578,40.8418,40.8578,11300.0
2005-02-18 14:45:00,50.94,51.0,50.93,50.99,20900.0,40.8578,40.9059,40.8498,40.8979,20900.0
2005-02-18 14:50:00,50.98,51.0,50.94,50.96,18600.0,40.8899,40.9059,40.8578,40.8738,18600.0
2005-02-18 14:55:00,50.95,50.95,50.92,50.93,22700.0,40.8658,40.8658,40.8418,40.8498,22700.0
2005-02-18 15:00:00,50.93,50.93,50.89,50.89,5900.0,40.8498,40.8498,40.8177,40.8177,5900.0
2005-02-18 15:05:00,50.88,50.88,50.86,50.87,15400.0,40.8097,40.8097,40.7936,40.8016,15400.0
2005-02-18 15:10:00,50.86,50.86,50.78,50.78,8100.0,40.7936,40.7936,40.7295,40.7295,8100.0
2005-02-18 15:15:00,50.79,50.8,50.77,50.79,9300.0,40.7375,40.7455,40.7214,40.7375,9300.0
2005-02-18 15:20:00,50.8,50.8,50.75,50.75,15800.0,40.7455,40.7455,40.7054,40.7054,15800.0
2005-02-18 15:25:00,50.76,50.79,50.7,50.73,17200.0,40.7134,40.7375,40.6653,40.6894,17200.0
2005-02-18 15:30:00,50.72,50.75,50.71,50.73,18900.0,40.6813,40.7054,40.6733,40.6894,18900.0
2005-02-18 15:35:00,50.73,50.74,50.7,50.73,40900.0,40.6894,40.6974,40.6653,40.6894,40900.0
2005-02-18 15:40:00,50.72,50.73,50.5,50.56,64300.0,40.6813,40.6894,40.5049,40.553,64300.0
2005-02-18 15:45:00,50.56,50.65,50.56,50.65,21000.0,40.553,40.6252,40.553,40.6252,21000.0
2005-02-18 15:50:00,50.64,50.69,50.63,50.67,26400.0,40.6172,40.6573,40.6092,40.6412,26400.0
2005-02-18 15:55:00,50.69,50.78,50.65,50.77,22800.0,40.6573,40.7295,40.6252,40.7214,22800.0
2005-02-22 09:30:00,50.68,50.69,50.55,50.55,17900.0,40.6493,40.6573,40.545,40.545,17900.0
2005-02-22 09:35:00,50.55,50.56,50.38,50.45,70900.0,40.545,40.553,40.4086,40.4648,70900.0
2005-02-22 09:40:00,50.47,50.63,50.47,50.52,29900.0,40.4808,40.6092,40.4808,40.5209,29900.0
2005-02-22 09:45:00,50.53,50.63,50.53,50.6,49400.0,40.5289,40.6092,40.5289,40.5851,49400.0
2005-02-22 09:50:00,50.56,50.56,50.27,50.28,25500.0,40.553,40.553,40.3204,40.3284,25500.0
2005-02-22 09:55:00,50.32,50.46,50.29,50.3,17700.0,40.3605,40.4728,40.3364,40.3445,17700.0
2005-02-22 10:00:00,50.3,50.43,50.3,50.38,25700.0,40.3445,40.4487,40.3445,40.4086,25700.0
2005-02-22 10:05:00,50.37,50.43,50.3,50.34,21200.0,40.4006,40.4487,40.3445,40.3765,21200.0
2005-02-22 10:10:00,50.34,50.41,50.31,50.39,17500.0,40.3765,40.4327,40.3525,40.4167,17500.0
2005-02-22 10:15:00,50.39,50.4,50.3,50.31,18000.0,40.4167,40.4247,40.3445,40.3525,18000.0
2005-02-22 10:20:00,50.3,50.43,50.29,50.38,20100.0,40.3445,40.4487,40.3364,40.4086,20100.0
2005-02-22 10:25:00,50.38,50.5,50.38,50.43,15500.0,40.4086,40.5049,40.4086,40.4487,15500.0
2005-02-22 10:30:00,50.43,50.44,50.39,50.41,11400.0,40.4487,40.4568,40.4167,40.4327,11400.0
2005-02-22 10:35:00,50.4,50.52,50.4,50.5,10500.0,40.4247,40.5209,40.4247,40.5049,10500.0
2005-02-22 10:40:00,50.5,50.61,50.5,50.61,15800.0,40.5049,40.5931,40.5049,40.5931,15800.0
2005-02-22 10:45:00,50.61,50.67,50.59,50.67,13900.0,40.5931,40.6412,40.5771,40.6412,13900.0
2005-02-22 10:50:00,50.69,50.76,50.67,50.67,10700.0,40.6573,40.7134,40.6412,40.6412,10700.0
2005-02-22 10:55:00,50.66,50.66,50.55,50.59,9900.0,40.6332,40.6332,40.545,40.5771,9900.0
2005-02-22 11:00:00,50.55,50.57,50.46,50.5,40000.0,40.545,40.561,40.4728,40.5049,40000.0
2005-02-22 11:05:00,50.5,50.62,50.5,50.54,23400.0,40.5049,40.6011,40.5049,40.537,23400.0
2005-02-22 11:10:00,50.53,50.56,50.45,50.46,21500.0,40.5289,40.553,40.4648,40.4728,21500.0
2005-02-22 11:15:00,50.43,50.48,50.38,50.45,22500.0,40.4487,40.4888,40.4086,40.4648,22500.0
2005-02-22 11:20:00,50.45,50.48,50.43,50.44,14700.0,40.4648,40.4888,40.4487,40.4568,14700.0
2005-02-22 11:25:00,50.43,50.45,50.37,50.37,7500.0,40.4487,40.4648,40.4006,40.4006,7500.0
2005-02-22 11:30:00,50.37,50.44,50.35,50.4,16600.0,40.4006,40.4568,40.3846,40.4247,16600.0
2005-02-22 11:35:00,50.4,50.42,50.4,50.42,17200.0,40.4247,40.4407,40.4247,40.4407,17200.0
2005-02-22 11:40:00,50.41,50.56,50.41,50.47,24400.0,40.4327,40.553,40.4327,40.4808,24400.0
2005-02-22 11:45:00,50.47,50.59,50.43,50.52,17700.0,40.4808,40.5771,40.4487,40.5209,17700.0
2005-02-22 11:50:00,50.52,50.52,50.42,50.43,8400.0,40.5209,40.5209,40.4407,40.4487,8400.0
2005-02-22 11:55:00,50.45,50.45,50.34,50.36,9000.0,40.4648,40.4648,40.3765,40.3926,9000.0
2005-02-22 12:00:00,50.35,50.37,50.3,50.31,18600.0,40.3846,40.4006,40.3445,40.3525,18600.0
2005-02-22 12:05:00,50.31,50.33,50.3,50.3,11900.0,40.3525,40.3685,40.3445,40.3445,11900.0
2005-02-22 12:10:00,50.3,50.31,50.29,50.29,11900.0,40.3445,40.3525,40.3364,40.3364,11900.0
2005-02-22 12:15:00,50.3,50.31,50.08,50.08,18500.0,40.3445,40.3525,40.168,40.168,18500.0
2005-02-22 12:20:00,50.1,50.13,50.0,50.04,26900.0,40.1841,40.2081,40.1038,40.1359,26900.0
2005-02-22 12:25:00,50.04,50.04,49.95,49.99,28200.0,40.1359,40.1359,40.0637,40.0958,28200.0
2005-02-22 12:30:00,49.99,50.01,49.91,49.91,16800.0,40.0958,40.1119,40.0317,40.0317,16800.0
2005-02-22 12:35:00,49.91,49.91,49.8,49.82,21700.0,40.0317,40.0317,39.9434,39.9595,21700.0
2005-02-22 12:40:00,49.82,49.88,49.79,49.8,24600.0,39.9595,40.0076,39.9354,39.9434,24600.0
2005-02-22 12:45:00,49.8,49.87,49.8,49.86,26000.0,39.9434,39.9996,39.9434,39.9916,26000.0
2005-02-22 12:50:00,49.86,49.93,49.85,49.85,21500.0,39.9916,40.0477,39.9835,39.9835,21500.0
2005-02-22 12:55:00,49.86,49.87,49.8,49.81,25100.0,39.9916,39.9996,39.9434,39.9514,25100.0
2005-02-22 13:00:00,49.81,49.81,49.73,49.78,50800.0,39.9514,39.9514,39.8873,39.9274,50800.0
2005-02-22 13:05:00,49.78,49.86,49.75,49.75,21200.0,39.9274,39.9916,39.9033,39.9033,21200.0
2005-02-22 13:10:00,49.76,49.77,49.67,49.7,90000.0,39.9113,39.9194,39.8392,39.8632,90000.0
2005-02-22 13:15:00,49.69,49.8,49.68,49.79,23600.0,39.8552,39.9434,39.8472,39.9354,23600.0
2005-02-22 13:20:00,49.78,49.93,49.78,49.89,17200.0,39.9274,40.0477,39.9274,40.0156,17200.0
2005-02-22 13:25:00,49.88,49.91,49.88,49.9,5700.0,40.0076,40.0317,40.0076,40.0236,5700.0
2005-02-22 13:30:00,49.91,49.93,49.91,49.93,9700.0,40.0317,40.0477,40.0317,40.0477,9700.0
2005-02-22 13:35:00,49.92,49.92,49.85,49.89,11700.0,40.0397,40.0397,39.9835,40.0156,11700.0
2005-02-22 13:40:00,49.91,49.98,49.91,49.98,11200.0,40.0317,40.0878,40.0317,40.0878,11200.0
2005-02-22 13:45:00,50.0,50.05,49.93,49.93,9200.0,40.1038,40.1439,40.0477,40.0477,9200.0
2005-02-22 13:50:00,49.93,50.0,49.9,49.9,13100.0,40.0477,40.1038,40.0236,40.0236,13100.0
2005-02-22 13:55:00,49.89,49.97,49.87,49.97,23500.0,40.0156,40.0798,39.9996,40.0798,23500.0
2005-02-22 14:00:00,49.96,49.98,49.88,49.95,8100.0,40.0718,40.0878,40.0076,40.0637,8100.0
2005-02-22 14:05:00,49.95,49.95,49.86,49.91,15100.0,40.0637,40.0637,39.9916,40.0317,15100.0
2005-02-22 14:10:00,49.92,49.94,49.91,49.94,25000.0,40.0397,40.0557,40.0317,40.0557,25000.0
2005-02-22 14:15:00,49.94,49.96,49.83,49.83,15800.0,40.0557,40.0718,39.9675,39.9675,15800.0
2005-02-22 14:20:00,49.84,49.88,49.74,49.74,12600.0,39.9755,40.0076,39.8953,39.8953,12600.0
2005-02-22 14:25:00,49.75,49.78,49.72,49.76,8000.0,39.9033,39.9274,39.8793,39.9113,8000.0
2005-02-22 14:30:00,49.78,49.82,49.77,49.81,9100.0,39.9274,39.9595,39.9194,39.9514,9100.0
2005-02-22 14:35:00,49.8,49.81,49.73,49.73,8900.0,39.9434,39.9514,39.8873,39.8873,8900.0
2005-02-22 14:40:00,49.73,49.75,49.71,49.72,6800.0,39.8873,39.9033,39.8712,39.8793,6800.0
2005-02-22 14:45:00,49.72,49.72,49.65,49.71,19000.0,39.8793,39.8793,39.8231,39.8712,19000.0
2005-02-22 14:50:00,49.71,49.72,49.67,49.71,14800.0,39.8712,39.8793,39.8392,39.8712,14800.0
2005-02-22 14:55:00,49.7,49.71,49.69,49.71,12100.0,39.8632,39.8712,39.8552,39.8712,12100.0
2005-02-22 15:00:00,49.7,49.71,49.68,49.7,9400.0,39.8632,39.8712,39.8472,39.8632,9400.0
2005-02-22 15:05:00,49.7,49.7,49.6,49.62,21100.0,39.8632,39.8632,39.783,39.7991,21100.0
2005-02-22 15:10:00,49.61,49.63,49.55,49.59,30900.0,39.791,39.8071,39.7429,39.775,30900.0
2005-02-22 15:15:00,49.58,49.67,49.56,49.59,15500.0,39.767,39.8392,39.7509,39.775,15500.0
2005-02-22 15:20:00,49.59,49.66,49.59,49.63,14700.0,39.775,39.8311,39.775,39.8071,14700.0
2005-02-22 15:25:00,49.64,49.65,49.58,49.62,9100.0,39.8151,39.8231,39.767,39.7991,9100.0
2005-02-22 15:30:00,49.63,49.65,49.6,49.61,15800.0,39.8071,39.8231,39.783,39.791,15800.0
2005-02-22 15:35:00,49.61,49.61,49.56,49.58,33800.0,39.791,39.791,39.7509,39.767,33800.0
2005-02-22 15:40:00,49.57,49.58,49.55,49.56,38000.0,39.7589,39.767,39.7429,39.7509,38000.0
2005-02-22 15:45:00,49.56,49.56,49.54,49.56,34500.0,39.7509,39.7509,39.7349,39.7509,34500.0
2005-02-22 15:50:00,49.57,49.69,49.57,49.66,32700.0,39.7589,39.8552,39.7589,39.8311,32700.0
2005-02-22 15:55:00,49.66,49.8,49.65,49.8,108500.0,39.8311,39.9434,39.8231,39.9434,108500.0
2005-02-23 09:30:00,49.78,50.09,49.78,50.05,47100.0,39.9274,40.176,39.9274,40.1439,47100.0
2005-02-23 09:35:00,50.03,50.05,49.84,49.85,25700.0,40.1279,40.1439,39.9755,39.9835,25700.0
2005-02-23 09:40:00,49.85,49.85,49.7,49.73,21100.0,39.9835,39.9835,39.8632,39.8873,21100.0
2005-02-23 09:45:00,49.73,49.77,49.44,49.75,81300.0,39.8873,39.9194,39.6547,39.9033,81300.0
2005-02-23 09:50:00,49.76,49.97,49.75,49.81,49100.0,39.9113,40.0798,39.9033,39.9514,49100.0
2005-02-23 09:55:00,49.8,49.84,49.67,49.72,23800.0,39.9434,39.9755,39.8392,39.8793,23800.0
2005-02-23 10:00:00,49.71,49.74,49.66,49.73,17900.0,39.8712,39.8953,39.8311,39.8873,17900.0
2005-02-23 10:05:00,49.7,49.72,49.68,49.72,23200.0,39.8632,39.8793,39.8472,39.8793,23200.0
2005-02-23 10:10:00,49.71,49.76,49.69,49.72,11100.0,39.8712,39.9113,39.8552,39.8793,11100.0
2005-02-23 10:15:00,49.75,49.84,49.7,49.79,12800.0,39.9033,39.9755,39.8632,39.9354,12800.0
2005-02-23 10:20:00,49.78,49.86,49.73,49.84,27300.0,39.9274,39.9916,39.8873,39.9755,27300.0
2005-02-23 10:25:00,49.8,49.87,49.79,49.87,6200.0,39.9434,39.9996,39.9354,39.9996,6200.0
2005-02-23 10:30:00,49.87,49.96,49.87,49.93,10500.0,39.9996,40.0718,39.9996,40.0477,10500.0
2005-02-23 10:35:00,49.9,49.92,49.85,49.88,13200.0,40.0236,40.0397,39.9835,40.0076,13200.0
2005-02-23 10:40:00,49.87,49.88,49.83,49.85,8200.0,39.9996,40.0076,39.9675,39.9835,8200.0
2005-02-23 10:45:00,49.83,49.93,49.81,49.88,8300.0,39.9675,40.0477,39.9514,40.0076,8300.0
2005-02-23 10:50:00,49.88,49.88,49.77,49.77,6000.0,40.0076,40.0076,39.9194,39.9194,6000.0
2005-02-23 10:55:00,49.76,49.9,49.76,49.9,7600.0,39.9113,40.0236,39.9113,40.0236,7600.0
2005-02-23 11:00:00,49.91,49.98,49.88,49.91,13700.0,40.0317,40.0878,40.0076,40.0317,13700.0
2005-02-23 11:05:00,49.9,49.92,49.85,49.85,9200.0,40.0236,40.0397,39.9835,39.9835,9200.0
2005-02-23 11:10:00,49.88,49.88,49.8,49.8,7800.0,40.0076,40.0076,39.9434,39.9434,7800.0
2005-02-23 11:15:00,49.82,49.95,49.82,49.95,8100.0,39.9595,40.0637,39.9595,40.0637,8100.0
2005-02-23 11:20:00,49.92,49.96,49.9,49.96,5300.0,40.0397,40.0718,40.0236,40.0718,5300.0
2005-02-23 11:25:00,49.96,49.96,49.94,49.95,2400.0,40.0718,40.0718,40.0557,40.0637,2400.0
2005-02-23 11:30:00,49.94,50.0,49.92,49.98,8800.0,40.0557,40.1038,40.0397,40.0878,8800.0
2005-02-23 11:35:00,49.98,49.98,49.93,49.97,4800.0,40.0878,40.0878,40.0477,40.0798,4800.0
2005-02-23 11:40:00,49.97,49.99,49.93,49.94,14200.0,40.0798,40.0958,40.0477,40.0557,14200.0
2005-02-23 11:45:00,49.94,50.03,49.94,50.03,9700.0,40.0557,40.1279,40.0557,40.1279,9700.0
2005-02-23 11:50:00,49.99,50.0,49.95,49.95,15800.0,40.0958,40.1038,40.0637,40.0637,15800.0
2005-02-23 11:55:00,49.94,50.0,49.93,50.0,6300.0,40.0557,40.1038,40.0477,40.1038,6300.0
2005-02-23 12:00:00,50.0,50.03,50.0,50.03,4500.0,40.1038,40.1279,40.1038,40.1279,4500.0
2005-02-23 12:05:00,50.04,50.1,50.04,50.05,8500.0,40.1359,40.1841,40.1359,40.1439,8500.0
2005-02-23 12:10:00,50.05,50.06,49.99,50.01,14700.0,40.1439,40.152,40.0958,40.1119,14700.0
2005-02-23 12:15:00,50.01,50.03,50.01,50.02,5000.0,40.1119,40.1279,40.1119,40.1199,5000.0
2005-02-23 12:20:00,50.03,50.09,50.0,50.0,5900.0,40.1279,40.176,40.1038,40.1038,5900.0
2005-02-23 12:25:00,50.0,50.03,50.0,50.02,6400.0,40.1038,40.1279,40.1038,40.1199,6400.0
2005-02-23 12:30:00,50.02,50.05,50.02,50.02,2800.0,40.1199,40.1439,40.1199,40.1199,2800.0
2005-02-23 12:35:00,50.03,50.05,50.0,50.01,4100.0,40.1279,40.1439,40.1038,40.1119,4100.0
2005-02-23 12:40:00,50.01,50.01,49.99,50.01,1900.0,40.1119,40.1119,40.0958,40.1119,1900.0
2005-02-23 12:45:00,50.01,50.01,50.0,50.01,2500.0,40.1119,40.1119,40.1038,40.1119,2500.0
2005-02-23 12:50:00,49.99,50.0,49.99,49.99,1400.0,40.0958,40.1038,40.0958,40.0958,1400.0
2005-02-23 12:55:00,49.99,50.0,49.98,49.98,2300.0,40.0958,40.1038,40.0878,40.0878,2300.0
2005-02-23 13:00:00,49.99,50.01,49.98,49.98,4500.0,40.0958,40.1119,40.0878,40.0878,4500.0
2005-02-23 13:05:00,49.99,49.99,49.91,49.91,17600.0,40.0958,40.0958,40.0317,40.0317,17600.0
2005-02-23 13:10:00,49.9,49.9,49.85,49.85,10800.0,40.0236,40.0236,39.9835,39.9835,10800.0
2005-02-23 13:15:00,49.87,49.89,49.87,49.87,2900.0,39.9996,40.0156,39.9996,39.9996,2900.0
2005-02-23 13:20:00,49.88,49.9,49.83,49.83,6200.0,40.0076,40.0236,39.9675,39.9675,6200.0
2005-02-23 13:25:00,49.83,49.84,49.8,49.8,9000.0,39.9675,39.9755,39.9434,39.9434,9000.0
2005-02-23 13:30:00,49.8,49.82,49.78,49.8,4000.0,39.9434,39.9595,39.9274,39.9434,4000.0
2005-02-23 13:35:00,49.81,49.87,49.81,49.83,2600.0,39.9514,39.9996,39.9514,39.9675,2600.0
2005-02-23 13:40:00,49.86,49.9,49.79,49.81,10400.0,39.9916,40.0236,39.9354,39.9514,10400.0
2005-02-23 13:45:00,49.8,49.85,49.8,49.84,7500.0,39.9434,39.9835,39.9434,39.9755,7500.0
2005-02-23 13:50:00,49.85,49.9,49.84,49.88,12200.0,39.9835,40.0236,39.9755,40.0076,12200.0
2005-02-23 13:55:00,49.87,49.87,49.8,49.8,6400.0,39.9996,39.9996,39.9434,39.9434,6400.0
2005-02-23 14:00:00,49.81,49.83,49.77,49.78,10900.0,39.9514,39.9675,39.9194,39.9274,10900.0
2005-02-23 14:05:00,49.78,49.84,49.77,49.79,11500.0,39.9274,39.9755,39.9194,39.9354,11500.0
2005-02-23 14:10:00,49.79,49.8,49.68,49.68,10500.0,39.9354,39.9434,39.8472,39.8472,10500.0
2005-02-23 14:15:00,49.69,49.76,49.67,49.76,4800.0,39.8552,39.9113,39.8392,39.9113,4800.0
2005-02-23 14:20:00,49.76,49.81,49.73,49.78,13400.0,39.9113,39.9514,39.8873,39.9274,13400.0
2005-02-23 14:25:00,49.79,49.87,49.78,49.84,10500.0,39.9354,39.9996,39.9274,39.9755,10500.0
2005-02-23 14:30:00,49.81,49.89,49.8,49.89,4500.0,39.9514,40.0156,39.9434,40.0156,4500.0
2005-02-23 14:35:00,49.9,49.96,49.89,49.91,10900.0,40.0236,40.0718,40.0156,40.0317,10900.0
2005-02-23 14:40:00,49.91,49.91,49.85,49.9,9900.0,40.0317,40.0317,39.9835,40.0236,9900.0
2005-02-23 14:45:00,49.91,49.99,49.89,49.92,11300.0,40.0317,40.0958,40.0156,40.0397,11300.0
2005-02-23 14:50:00,49.91,49.97,49.86,49.88,8500.0,40.0317,40.0798,39.9916,40.0076,8500.0
2005-02-23 14:55:00,49.85,49.86,49.81,49.81,6800.0,39.9835,39.9916,39.9514,39.9514,6800.0
2005-02-23 15:00:00,49.81,49.81,49.72,49.76,12800.0,39.9514,39.9514,39.8793,39.9113,12800.0
2005-02-23 15:05:00,49.76,49.86,49.76,49.85,6100.0,39.9113,39.9916,39.9113,39.9835,6100.0
2005-02-23 15:10:00,49.84,49.85,49.82,49.85,12100.0,39.9755,39.9835,39.9595,39.9835,12100.0
2005-02-23 15:15:00,49.86,49.96,49.86,49.96,9000.0,39.9916,40.0718,39.9916,40.0718,9000.0
2005-02-23 15:20:00,49.94,49.96,49.9,49.91,7400.0,40.0557,40.0718,40.0236,40.0317,7400.0
2005-02-23 15:25:00,49.91,49.91,49.89,49.89,7500.0,40.0317,40.0317,40.0156,40.0156,7500.0
2005-02-23 15:30:00,49.89,49.92,49.89,49.91,14200.0,40.0156,40.0397,40.0156,40.0317,14200.0
2005-02-23 15:35:00,49.9,49.91,49.84,49.86,14100.0,40.0236,40.0317,39.9755,39.9916,14100.0
2005-02-23 15:40:00,49.86,49.86,49.79,49.79,8700.0,39.9916,39.9916,39.9354,39.9354,8700.0
2005-02-23 15:45:00,49.79,49.82,49.79,49.81,14800.0,39.9354,39.9595,39.9354,39.9514,14800.0
2005-02-23 15:50:00,49.81,49.83,49.77,49.77,16200.0,39.9514,39.9675,39.9194,39.9194,16200.0
2005-02-23 15:55:00,49.78,49.78,49.73,49.74,25600.0,39.9274,39.9274,39.8873,39.8953,25600.0
2005-02-24 09:30:00,49.84,50.0,49.5,49.98,25800.0,39.9755,40.1038,39.7028,40.0878,25800.0
2005-02-24 09:35:00,49.99,50.03,49.52,49.52,18800.0,40.0958,40.1279,39.7188,39.7188,18800.0
2005-02-24 09:40:00,49.53,49.77,49.53,49.69,15200.0,39.7269,39.9194,39.7269,39.8552,15200.0
2005-02-24 09:45:00,49.68,49.96,49.6,49.83,15200.0,39.8472,40.0718,39.783,39.9675,15200.0
2005-02-24 09:50:00,49.83,49.83,49.39,49.41,31300.0,39.9675,39.9675,39.6146,39.6306,31300.0
2005-02-24 09:55:00,49.36,49.42,49.28,49.3,46300.0,39.5905,39.6386,39.5263,39.5424,46300.0
2005-02-24 10:00:00,49.29,49.41,49.29,49.34,28800.0,39.5344,39.6306,39.5344,39.5745,28800.0
2005-02-24 10:05:00,49.35,49.38,49.34,49.34,19600.0,39.5825,39.6066,39.5745,39.5745,19600.0
2005-02-24 10:10:00,49.35,49.42,49.33,49.41,16300.0,39.5825,39.6386,39.5665,39.6306,16300.0
2005-02-24 10:15:00,49.4,49.48,49.4,49.43,22200.0,39.6226,39.6868,39.6226,39.6467,22200.0
2005-02-24 10:20:00,49.47,49.57,49.47,49.57,21000.0,39.6787,39.7589,39.6787,39.7589,21000.0
2005-02-24 10:25:00,49.56,49.74,49.56,49.71,11600.0,39.7509,39.8953,39.7509,39.8712,11600.0
2005-02-24 10:30:00,49.66,49.88,49.64,49.8,18900.0,39.8311,40.0076,39.8151,39.9434,18900.0
2005-02-24 10:35:00,49.83,49.84,49.81,49.84,2300.0,39.9675,39.9755,39.9514,39.9755,2300.0
2005-02-24 10:40:00,49.8,49.87,49.75,49.76,11300.0,39.9434,39.9996,39.9033,39.9113,11300.0
2005-02-24 10:45:00,49.73,49.77,49.66,49.67,13800.0,39.8873,39.9194,39.8311,39.8392,13800.0
2005-02-24 10:50:00,49.67,49.7,49.6,49.64,8700.0,39.8392,39.8632,39.783,39.8151,8700.0
2005-02-24 10:55:00,49.63,49.73,49.54,49.55,6800.0,39.8071,39.8873,39.7349,39.7429,6800.0
2005-02-24 11:00:00,49.55,49.66,49.54,49.66,9100.0,39.7429,39.8311,39.7349,39.8311,9100.0
2005-02-24 11:05:00,49.66,49.75,49.62,49.69,6400.0,39.8311,39.9033,39.7991,39.8552,6400.0
2005-02-24 11:10:00,49.69,49.72,49.65,49.65,10900.0,39.8552,39.8793,39.8231,39.8231,10900.0
2005-02-24 11:15:00,49.63,49.73,49.6,49.71,41100.0,39.8071,39.8873,39.783,39.8712,41100.0
2005-02-24 11:20:00,49.72,49.86,49.71,49.77,35000.0,39.8793,39.9916,39.8712,39.9194,35000.0
2005-02-24 11:25:00,49.8,49.82,49.76,49.81,9000.0,39.9434,39.9595,39.9113,39.9514,9000.0
2005-02-24 11:30:00,49.79,49.79,49.7,49.7,6400.0,39.9354,39.9354,39.8632,39.8632,6400.0
2005-02-24 11:35:00,49.7,49.7,49.68,49.68,4700.0,39.8632,39.8632,39.8472,39.8472,4700.0
2005-02-24 11:40:00,49.66,49.7,49.64,49.69,5800.0,39.8311,39.8632,39.8151,39.8552,5800.0
2005-02-24 11:45:00,49.69,49.78,49.69,49.75,5700.0,39.8552,39.9274,39.8552,39.9033,5700.0
2005-02-24 11:50:00,49.69,49.71,49.68,49.68,5100.0,39.8552,39.8712,39.8472,39.8472,5100.0
2005-02-24 11:55:00,49.69,49.71,49.66,49.68,4800.0,39.8552,39.8712,39.8311,39.8472,4800.0
2005-02-24 12:00:00,49.68,49.68,49.62,49.64,4000.0,39.8472,39.8472,39.7991,39.8151,4000.0
2005-02-24 12:05:00,49.65,49.68,49.62,49.65,5200.0,39.8231,39.8472,39.7991,39.8231,5200.0
2005-02-24 12:10:00,49.66,49.71,49.65,49.67,4100.0,39.8311,39.8712,39.8231,39.8392,4100.0
2005-02-24 12:15:00,49.67,49.67,49.61,49.61,5900.0,39.8392,39.8392,39.791,39.791,5900.0
2005-02-24 12:20:00,49.57,49.6,49.56,49.59,31300.0,39.7589,39.783,39.7509,39.775,31300.0
2005-02-24 12:25:00,49.56,49.58,49.55,49.57,7200.0,39.7509,39.767,39.7429,39.7589,7200.0
2005-02-24 12:30:00,49.58,49.6,49.57,49.58,11500.0,39.767,39.783,39.7589,39.767,11500.0
2005-02-24 12:35:00,49.58,49.58,49.56,49.56,3600.0,39.767,39.767,39.7509,39.7509,3600.0
2005-02-24 12:40:00,49.55,49.55,49.49,49.51,10300.0,39.7429,39.7429,39.6948,39.7108,10300.0
2005-02-24 12:45:00,49.51,49.52,49.48,49.5,17900.0,39.7108,39.7188,39.6868,39.7028,17900.0
2005-02-24 12:50:00,49.5,49.5,49.46,49.49,11300.0,39.7028,39.7028,39.6707,39.6948,11300.0
2005-02-24 12:55:00,49.49,49.49,49.36,49.37,22800.0,39.6948,39.6948,39.5905,39.5985,22800.0
2005-02-24 13:00:00,49.37,49.51,49.36,49.51,19600.0,39.5985,39.7108,39.5905,39.7108,19600.0
2005-02-24 13:05:00,49.51,49.53,49.43,49.45,25700.0,39.7108,39.7269,39.6467,39.6627,25700.0
2005-02-24 13:10:00,49.44,49.44,49.42,49.43,6800.0,39.6547,39.6547,39.6386,39.6467,6800.0
2005-02-24 13:15:00,49.43,49.45,49.4,49.41,19900.0,39.6467,39.6627,39.6226,39.6306,19900.0
2005-02-24 13:20:00,49.42,49.47,49.37,49.43,46600.0,39.6386,39.6787,39.5985,39.6467,46600.0
2005-02-24 13:25:00,49.43,49.43,49.41,49.42,12200.0,39.6467,39.6467,39.6306,39.6386,12200.0
2005-02-24 13:30:00,49.42,49.43,49.37,49.37,42000.0,39.6386,39.6467,39.5985,39.5985,42000.0
2005-02-24 13:35:00,49.36,49.45,49.35,49.41,50200.0,39.5905,39.6627,39.5825,39.6306,50200.0
2005-02-24 13:40:00,49.38,49.41,49.33,49.4,21200.0,39.6066,39.6306,39.5665,39.6226,21200.0
2005-02-24 13:45:00,49.38,49.4,49.35,49.36,9300.0,39.6066,39.6226,39.5825,39.5905,9300.0
2005-02-24 13:50:00,49.37,49.41,49.35,49.39,19600.0,39.5985,39.6306,39.5825,39.6146,19600.0
2005-02-24 13:55:00,49.38,49.39,49.31,49.35,19500.0,39.6066,39.6146,39.5504,39.5825,19500.0
2005-02-24 14:00:00,49.35,49.37,49.35,49.37,10800.0,39.5825,39.5985,39.5825,39.5985,10800.0
2005-02-24 14:05:00,49.36,49.37,49.31,49.32,13200.0,39.5905,39.5985,39.5504,39.5584,13200.0
2005-02-24 14:10:00,49.35,49.45,49.35,49.43,35400.0,39.5825,39.6627,39.5825,39.6467,35400.0
2005-02-24 14:15:00,49.43,49.55,49.39,49.55,37400.0,39.6467,39.7429,39.6146,39.7429,37400.0
2005-02-24 14:20:00,49.55,49.69,49.55,49.68,12400.0,39.7429,39.8552,39.7429,39.8472,12400.0
2005-02-24 14:25:00,49.71,49.72,49.58,49.63,14600.0,39.8712,39.8793,39.767,39.8071,14600.0
2005-02-24 14:30:00,49.63,49.72,49.57,49.72,9000.0,39.8071,39.8793,39.7589,39.8793,9000.0
2005-02-24 14:35:00,49.69,49.69,49.6,49.64,12600.0,39.8552,39.8552,39.783,39.8151,12600.0
2005-02-24 14:40:00,49.65,49.75,49.62,49.72,9400.0,39.8231,39.9033,39.7991,39.8793,9400.0
2005-02-24 14:45:00,49.72,49.74,49.68,49.72,6100.0,39.8793,39.8953,39.8472,39.8793,6100.0
2005-02-24 14:50:00,49.73,49.82,49.73,49.82,9900.0,39.8873,39.9595,39.8873,39.9595,9900.0
2005-02-24 14:55:00,49.82,49.82,49.73,49.74,17100.0,39.9595,39.9595,39.8873,39.8953,17100.0
2005-02-24 15:00:00,49.75,49.79,49.74,49.79,15400.0,39.9033,39.9354,39.8953,39.9354,15400.0
2005-02-24 15:05:00,49.8,49.83,49.79,49.82,15900.0,39.9434,39.9675,39.9354,39.9595,15900.0
2005-02-24 15:10:00,49.83,49.93,49.82,49.92,17200.0,39.9675,40.0477,39.9595,40.0397,17200.0
2005-02-24 15:15:00,49.93,49.98,49.91,49.97,42200.0,40.0477,40.0878,40.0317,40.0798,42200.0
2005-02-24 15:20:00,49.96,50.0,49.92,49.92,31900.0,40.0718,40.1038,40.0397,40.0397,31900.0
2005-02-24 15:25:00,49.92,49.92,49.85,49.86,23300.0,40.0397,40.0397,39.9835,39.9916,23300.0
2005-02-24 15:30:00,49.85,49.85,49.78,49.81,25000.0,39.9835,39.9835,39.9274,39.9514,25000.0
2005-02-24 15:35:00,49.83,49.98,49.82,49.91,28000.0,39.9675,40.0878,39.9595,40.0317,28000.0
2005-02-24 15:40:00,49.92,49.96,49.92,49.95,22000.0,40.0397,40.0718,40.0397,40.0637,22000.0
2005-02-24 15:45:00,49.95,49.96,49.93,49.93,12200.0,40.0637,40.0718,40.0477,40.0477,12200.0
2005-02-24 15:50:00,49.94,49.99,49.93,49.99,14800.0,40.0557,40.0958,40.0477,40.0958,14800.0
2005-02-24 15:55:00,49.99,50.07,49.99,50.04,25400.0,40.0958,40.16,40.0958,40.1359,25400.0
2005-02-25 09:30:00,50.1,50.2,50.05,50.2,24700.0,40.1841,40.2643,40.1439,40.2643,24700.0
2005-02-25 09:35:00,50.2,50.2,49.95,50.0,7500.0,40.2643,40.2643,40.0637,40.1038,7500.0
2005-02-25 09:40:00,49.95,50.04,49.86,49.86,33000.0,40.0637,40.1359,39.9916,39.9916,33000.0
2005-02-25 09:45:00,49.97,49.99,49.8,49.91,5600.0,40.0798,40.0958,39.9434,40.0317,5600.0
2005-02-25 09:50:00,49.95,49.95,49.81,49.82,7300.0,40.0637,40.0637,39.9514,39.9595,7300.0
2005-02-25 09:55:00,49.85,49.96,49.83,49.87,5600.0,39.9835,40.0718,39.9675,39.9996,5600.0
2005-02-25 10:00:00,49.89,49.93,49.73,49.85,10700.0,40.0156,40.0477,39.8873,39.9835,10700.0
2005-02-25 10:05:00,49.87,49.95,49.83,49.9,9300.0,39.9996,40.0637,39.9675,40.0236,9300.0
2005-02-25 10:10:00,49.91,49.91,49.81,49.84,10200.0,40.0317,40.0317,39.9514,39.9755,10200.0
2005-02-25 10:15:00,49.85,49.86,49.8,49.86,4900.0,39.9835,39.9916,39.9434,39.9916,4900.0
2005-02-25 10:20:00,49.87,49.9,49.86,49.86,2600.0,39.9996,40.0236,39.9916,39.9916,2600.0
2005-02-25 10:25:00,49.86,49.95,49.78,49.95,7600.0,39.9916,40.0637,39.9274,40.0637,7600.0
2005-02-25 10:30:00,49.95,49.98,49.79,49.79,9200.0,40.0637,40.0878,39.9354,39.9354,9200.0
2005-02-25 10:35:00,49.79,49.85,49.78,49.83,7800.0,39.9354,39.9835,39.9274,39.9675,7800.0
2005-02-25 10:40:00,49.8,49.92,49.8,49.87,6200.0,39.9434,40.0397,39.9434,39.9996,6200.0
2005-02-25 10:45:00,49.87,49.9,49.84,49.84,10300.0,39.9996,40.0236,39.9755,39.9755,10300.0
2005-02-25 10:50:00,49.84,49.91,49.84,49.88,5400.0,39.9755,40.0317,39.9755,40.0076,5400.0
2005-02-25 10:55:00,49.91,50.0,49.9,50.0,15100.0,40.0317,40.1038,40.0236,40.1038,15100.0
2005-02-25 11:00:00,50.0,50.26,50.0,50.14,13800.0,40.1038,40.3124,40.1038,40.2161,13800.0
2005-02-25 11:05:00,50.14,50.19,50.01,50.19,11500.0,40.2161,40.2562,40.1119,40.2562,11500.0
2005-02-25 11:10:00,50.14,50.21,50.08,50.09,7200.0,40.2161,40.2723,40.168,40.176,7200.0
2005-02-25 11:15:00,50.1,50.1,50.05,50.08,14300.0,40.1841,40.1841,40.1439,40.168,14300.0
2005-02-25 11:20:00,50.08,50.11,50.07,50.1,7800.0,40.168,40.1921,40.16,40.1841,7800.0
2005-02-25 11:25:00,50.1,50.17,50.1,50.13,23600.0,40.1841,40.2402,40.1841,40.2081,23600.0
2005-02-25 11:30:00,50.16,50.2,50.12,50.2,13300.0,40.2322,40.2643,40.2001,40.2643,13300.0
2005-02-25 11:35:00,50.2,50.2,50.13,50.14,7300.0,40.2643,40.2643,40.2081,40.2161,7300.0
2005-02-25 11:40:00,50.14,50.19,50.14,50.19,11200.0,40.2161,40.2562,40.2161,40.2562,11200.0
2005-02-25 11:45:00,50.18,50.2,50.14,50.2,10700.0,40.2482,40.2643,40.2161,40.2643,10700.0
2005-02-25 11:50:00,50.2,50.31,50.2,50.31,12700.0,40.2643,40.3525,40.2643,40.3525,12700.0
2005-02-25 11:55:00,50.29,50.37,50.26,50.28,9800.0,40.3364,40.4006,40.3124,40.3284,9800.0
2005-02-25 12:00:00,50.27,50.3,50.27,50.3,11900.0,40.3204,40.3445,40.3204,40.3445,11900.0
2005-02-25 12:05:00,50.3,50.3,50.29,50.29,2200.0,40.3445,40.3445,40.3364,40.3364,2200.0
2005-02-25 12:10:00,50.29,50.29,50.2,50.2,9300.0,40.3364,40.3364,40.2643,40.2643,9300.0
2005-02-25 12:15:00,50.2,50.2,50.17,50.17,5400.0,40.2643,40.2643,40.2402,40.2402,5400.0
2005-02-25 12:20:00,50.17,50.17,50.16,50.16,6000.0,40.2402,40.2402,40.2322,40.2322,6000.0
2005-02-25 12:25:00,50.15,50.18,50.12,50.13,22500.0,40.2242,40.2482,40.2001,40.2081,22500.0
2005-02-25 12:30:00,50.12,50.13,50.1,50.12,9700.0,40.2001,40.2081,40.1841,40.2001,9700.0
2005-02-25 12:35:00,50.12,50.13,49.97,49.99,38400.0,40.2001,40.2081,40.0798,40.0958,38400.0
2005-02-25 12:40:00,49.99,50.0,49.95,49.99,10200.0,40.0958,40.1038,40.0637,40.0958,10200.0
2005-02-25 12:45:00,49.99,50.03,49.98,49.99,20300.0,40.0958,40.1279,40.0878,40.0958,20300.0
2005-02-25 12:50:00,49.99,49.99,49.98,49.99,8000.0,40.0958,40.0958,40.0878,40.0958,8000.0
2005-02-25 12:55:00,49.99,49.99,49.98,49.99,8500.0,40.0958,40.0958,40.0878,40.0958,8500.0
2005-02-25 13:00:00,49.99,50.0,49.98,50.0,9700.0,40.0958,40.1038,40.0878,40.1038,9700.0
2005-02-25 13:05:00,50.0,50.08,50.0,50.08,13500.0,40.1038,40.168,40.1038,40.168,13500.0
2005-02-25 13:10:00,50.07,50.11,50.05,50.07,6500.0,40.16,40.1921,40.1439,40.16,6500.0
2005-02-25 13:15:00,50.06,50.06,50.03,50.03,6200.0,40.152,40.152,40.1279,40.1279,6200.0
2005-02-25 13:20:00,50.04,50.06,50.01,50.04,7900.0,40.1359,40.152,40.1119,40.1359,7900.0
2005-02-25 13:25:00,50.04,50.05,50.0,50.0,10300.0,40.1359,40.1439,40.1038,40.1038,10300.0
2005-02-25 13:30:00,50.0,50.05,50.0,50.05,3200.0,40.1038,40.1439,40.1038,40.1439,3200.0
2005-02-25 13:35:00,50.05,50.1,50.05,50.1,3900.0,40.1439,40.1841,40.1439,40.1841,3900.0
2005-02-25 13:40:00,50.1,50.15,50.1,50.15,4000.0,40.1841,40.2242,40.1841,40.2242,4000.0
2005-02-25 13:45:00,50.14,50.15,50.13,50.13,2700.0,40.2161,40.2242,40.2081,40.2081,2700.0
2005-02-25 13:50:00,50.13,50.17,50.13,50.17,4500.0,40.2081,40.2402,40.2081,40.2402,4500.0
2005-02-25 13:55:00,50.17,50.17,50.15,50.15,1900.0,40.2402,40.2402,40.2242,40.2242,1900.0
2005-02-25 14:00:00,50.14,50.19,50.14,50.16,5900.0,40.2161,40.2562,40.2161,40.2322,5900.0
2005-02-25 14:05:00,50.18,50.18,50.15,50.15,1900.0,40.2482,40.2482,40.2242,40.2242,1900.0
2005-02-25 14:10:00,50.14,50.23,50.14,50.23,13300.0,40.2161,40.2883,40.2161,40.2883,13300.0
2005-02-25 14:15:00,50.23,50.25,50.23,50.24,4800.0,40.2883,40.3044,40.2883,40.2963,4800.0
2005-02-25 14:20:00,50.24,50.28,50.24,50.28,4700.0,40.2963,40.3284,40.2963,40.3284,4700.0
2005-02-25 14:25:00,50.28,50.28,50.19,50.2,4900.0,40.3284,40.3284,40.2562,40.2643,4900.0
2005-02-25 14:30:00,50.21,50.22,50.17,50.17,8500.0,40.2723,40.2803,40.2402,40.2402,8500.0
2005-02-25 14:35:00,50.16,50.21,50.14,50.16,13600.0,40.2322,40.2723,40.2161,40.2322,13600.0
2005-02-25 14:40:00,50.16,50.16,50.06,50.09,19700.0,40.2322,40.2322,40.152,40.176,19700.0
2005-02-25 14:45:00,50.1,50.1,50.06,50.06,4400.0,40.1841,40.1841,40.152,40.152,4400.0
2005-02-25 14:50:00,50.05,50.05,50.04,50.05,19800.0,40.1439,40.1439,40.1359,40.1439,19800.0
2005-02-25 14:55:00,50.04,50.05,50.04,50.04,11100.0,40.1359,40.1439,40.1359,40.1359,11100.0
2005-02-25 15:00:00,50.04,50.04,50.02,50.03,10200.0,40.1359,40.1359,40.1199,40.1279,10200.0
2005-02-25 15:05:00,50.03,50.03,50.0,50.0,26400.0,40.1279,40.1279,40.1038,40.1038,26400.0
2005-02-25 15:10:00,50.01,50.05,50.0,50.04,52900.0,40.1119,40.1439,40.1038,40.1359,52900.0
2005-02-25 15:15:00,50.05,50.09,50.03,50.03,17500.0,40.1439,40.176,40.1279,40.1279,17500.0
2005-02-25 15:20:00,50.03,50.03,50.0,50.01,14400.0,40.1279,40.1279,40.1038,40.1119,14400.0
2005-02-25 15:25:00,50.01,50.05,49.99,50.04,30700.0,40.1119,40.1439,40.0958,40.1359,30700.0
2005-02-25 15:30:00,50.04,50.09,50.04,50.05,23300.0,40.1359,40.176,40.1359,40.1439,23300.0
2005-02-25 15:35:00,50.03,50.09,50.02,50.07,16700.0,40.1279,40.176,40.1199,40.16,16700.0
2005-02-25 15:40:00,50.07,50.08,50.04,50.04,29500.0,40.16,40.168,40.1359,40.1359,29500.0
2005-02-25 15:45:00,50.03,50.04,50.02,50.04,21700.0,40.1279,40.1359,40.1199,40.1359,21700.0
2005-02-25 15:50:00,50.04,50.04,50.02,50.03,46200.0,40.1359,40.1359,40.1199,40.1279,46200.0
2005-02-25 15:55:00,50.04,50.04,50.0,50.03,41500.0,40.1359,40.1359,40.1038,40.1279,41500.0
2005-02-28 09:30:00,49.73,49.74,49.73,49.74,24700.0,39.8873,39.8953,39.8873,39.8953,24700.0
2005-02-28 09:35:00,49.7,49.73,49.68,49.72,11300.0,39.8632,39.8873,39.8472,39.8793,11300.0
2005-02-28 09:40:00,49.74,49.8,49.7,49.7,13100.0,39.8953,39.9434,39.8632,39.8632,13100.0
2005-02-28 09:45:00,49.72,49.72,49.66,49.67,38700.0,39.8793,39.8793,39.8311,39.8392,38700.0
2005-02-28 09:50:00,49.67,49.67,49.6,49.62,5100.0,39.8392,39.8392,39.783,39.7991,5100.0
2005-02-28 09:55:00,49.67,49.91,49.66,49.86,9000.0,39.8392,40.0317,39.8311,39.9916,9000.0
2005-02-28 10:00:00,49.89,49.95,49.86,49.86,7800.0,40.0156,40.0637,39.9916,39.9916,7800.0
2005-02-28 10:05:00,49.88,49.9,49.77,49.89,4700.0,40.0076,40.0236,39.9194,40.0156,4700.0
2005-02-28 10:10:00,49.92,49.92,49.84,49.89,4400.0,40.0397,40.0397,39.9755,40.0156,4400.0
2005-02-28 10:15:00,49.89,49.99,49.88,49.95,4900.0,40.0156,40.0958,40.0076,40.0637,4900.0
2005-02-28 10:20:00,49.97,49.98,49.91,49.96,4000.0,40.0798,40.0878,40.0317,40.0718,4000.0
2005-02-28 10:25:00,49.98,50.04,49.91,50.03,11800.0,40.0878,40.1359,40.0317,40.1279,11800.0
2005-02-28 10:30:00,50.03,50.04,49.99,50.02,3600.0,40.1279,40.1359,40.0958,40.1199,3600.0
2005-02-28 10:35:00,50.04,50.11,50.03,50.1,5000.0,40.1359,40.1921,40.1279,40.1841,5000.0
2005-02-28 10:40:00,50.1,50.13,50.05,50.06,18500.0,40.1841,40.2081,40.1439,40.152,18500.0
2005-02-28 10:45:00,50.08,50.14,50.08,50.13,8800.0,40.168,40.2161,40.168,40.2081,8800.0
2005-02-28 10:50:00,50.12,50.13,50.05,50.05,6600.0,40.2001,40.2081,40.1439,40.1439,6600.0
2005-02-28 10:55:00,50.05,50.08,50.04,50.07,7000.0,40.1439,40.168,40.1359,40.16,7000.0
2005-02-28 11:00:00,50.07,50.09,50.06,50.09,7300.0,40.16,40.176,40.152,40.176,7300.0
2005-02-28 11:05:00,50.09,50.09,49.94,49.96,32800.0,40.176,40.176,40.0557,40.0718,32800.0
2005-02-28 11:10:00,49.96,49.97,49.95,49.97,4300.0,40.0718,40.0798,40.0637,40.0798,4300.0
2005-02-28 11:15:00,49.96,49.97,49.96,49.97,5400.0,40.0718,40.0798,40.0718,40.0798,5400.0
2005-02-28 11:20:00,49.97,50.03,49.96,50.02,9100.0,40.0798,40.1279,40.0718,40.1199,9100.0
2005-02-28 11:25:00,50.03,50.03,49.97,49.98,7200.0,40.1279,40.1279,40.0798,40.0878,7200.0
2005-02-28 11:30:00,49.98,49.98,49.84,49.85,18700.0,40.0878,40.0878,39.9755,39.9835,18700.0
2005-02-28 11:35:00,49.84,49.89,49.83,49.89,5100.0,39.9755,40.0156,39.9675,40.0156,5100.0
2005-02-28 11:40:00,49.89,49.89,49.84,49.85,6700.0,40.0156,40.0156,39.9755,39.9835,6700.0
2005-02-28 11:45:00,49.85,49.85,49.78,49.78,6500.0,39.9835,39.9835,39.9274,39.9274,6500.0
2005-02-28 11:50:00,49.76,49.78,49.76,49.78,3900.0,39.9113,39.9274,39.9113,39.9274,3900.0
2005-02-28 11:55:00,49.78,49.81,49.77,49.81,4500.0,39.9274,39.9514,39.9194,39.9514,4500.0
2005-02-28 12:00:00,49.8,49.81,49.72,49.73,6900.0,39.9434,39.9514,39.8793,39.8873,6900.0
2005-02-28 12:05:00,49.72,49.74,49.72,49.73,5600.0,39.8793,39.8953,39.8793,39.8873,5600.0
2005-02-28 12:10:00,49.74,49.75,49.67,49.67,5100.0,39.8953,39.9033,39.8392,39.8392,5100.0
2005-02-28 12:15:00,49.7,49.7,49.63,49.66,6000.0,39.8632,39.8632,39.8071,39.8311,6000.0
2005-02-28 12:20:00,49.68,49.74,49.68,49.72,4400.0,39.8472,39.8953,39.8472,39.8793,4400.0
2005-02-28 12:25:00,49.69,49.71,49.64,49.68,5900.0,39.8552,39.8712,39.8151,39.8472,5900.0
2005-02-28 12:30:00,49.68,49.74,49.68,49.73,3900.0,39.8472,39.8953,39.8472,39.8873,3900.0
2005-02-28 12:35:00,49.72,49.74,49.72,49.73,4200.0,39.8793,39.8953,39.8793,39.8873,4200.0
2005-02-28 12:40:00,49.71,49.77,49.71,49.76,9200.0,39.8712,39.9194,39.8712,39.9113,9200.0
2005-02-28 12:45:00,49.76,49.77,49.75,49.77,5800.0,39.9113,39.9194,39.9033,39.9194,5800.0
2005-02-28 12:50:00,49.76,49.77,49.76,49.77,7200.0,39.9113,39.9194,39.9113,39.9194,7200.0
2005-02-28 12:55:00,49.77,49.82,49.77,49.79,15100.0,39.9194,39.9595,39.9194,39.9354,15100.0
2005-02-28 13:00:00,49.8,49.81,49.79,49.8,6100.0,39.9434,39.9514,39.9354,39.9434,6100.0
2005-02-28 13:05:00,49.79,49.8,49.73,49.76,41500.0,39.9354,39.9434,39.8873,39.9113,41500.0
2005-02-28 13:10:00,49.76,49.76,49.75,49.76,3400.0,39.9113,39.9113,39.9033,39.9113,3400.0
2005-02-28 13:15:00,49.75,49.76,49.72,49.76,24900.0,39.9033,39.9113,39.8793,39.9113,24900.0
2005-02-28 13:20:00,49.76,49.76,49.7,49.72,11200.0,39.9113,39.9113,39.8632,39.8793,11200.0
2005-02-28 13:25:00,49.7,49.72,49.69,49.7,4900.0,39.8632,39.8793,39.8552,39.8632,4900.0
2005-02-28 13:30:00,49.68,49.69,49.67,49.67,2400.0,39.8472,39.8552,39.8392,39.8392,2400.0
2005-02-28 13:35:00,49.66,49.66,49.53,49.53,8400.0,39.8311,39.8311,39.7269,39.7269,8400.0
2005-02-28 13:40:00,49.53,49.63,49.53,49.63,8700.0,39.7269,39.8071,39.7269,39.8071,8700.0
2005-02-28 13:45:00,49.62,49.65,49.56,49.64,8300.0,39.7991,39.8231,39.7509,39.8151,8300.0
2005-02-28 13:50:00,49.64,49.65,49.6,49.6,5600.0,39.8151,39.8231,39.783,39.783,5600.0
2005-02-28 13:55:00,49.6,49.62,49.58,49.58,8800.0,39.783,39.7991,39.767,39.767,8800.0
2005-02-28 14:00:00,49.58,49.58,49.45,49.46,10200.0,39.767,39.767,39.6627,39.6707,10200.0
2005-02-28 14:05:00,49.46,49.46,49.37,49.41,16600.0,39.6707,39.6707,39.5985,39.6306,16600.0
2005-02-28 14:10:00,49.42,49.47,49.41,49.47,13100.0,39.6386,39.6787,39.6306,39.6787,13100.0
2005-02-28 14:15:00,49.47,49.57,49.47,49.57,12100.0,39.6787,39.7589,39.6787,39.7589,12100.0
2005-02-28 14:20:00,49.56,49.62,49.56,49.58,19400.0,39.7509,39.7991,39.7509,39.767,19400.0
2005-02-28 14:25:00,49.57,49.61,49.57,49.6,4000.0,39.7589,39.791,39.7589,39.783,4000.0
2005-02-28 14:30:00,49.6,49.6,49.55,49.59,15500.0,39.783,39.783,39.7429,39.775,15500.0
2005-02-28 14:35:00,49.59,49.6,49.47,49.49,33800.0,39.775,39.783,39.6787,39.6948,33800.0
2005-02-28 14:40:00,49.48,49.49,49.4,49.49,19500.0,39.6868,39.6948,39.6226,39.6948,19500.0
2005-02-28 14:45:00,49.49,49.49,49.43,49.43,11500.0,39.6948,39.6948,39.6467,39.6467,11500.0
2005-02-28 14:50:00,49.44,49.44,49.4,49.4,19600.0,39.6547,39.6547,39.6226,39.6226,19600.0
2005-02-28 14:55:00,49.4,49.48,49.4,49.46,23000.0,39.6226,39.6868,39.6226,39.6707,23000.0
2005-02-28 15:00:00,49.47,49.51,49.42,49.51,12400.0,39.6787,39.7108,39.6386,39.7108,12400.0
2005-02-28 15:05:00,49.54,49.69,49.52,49.65,14000.0,39.7349,39.8552,39.7188,39.8231,14000.0
2005-02-28 15:10:00,49.65,49.65,49.61,49.63,6300.0,39.8231,39.8231,39.791,39.8071,6300.0
2005-02-28 15:15:00,49.64,49.68,49.58,49.59,25900.0,39.8151,39.8472,39.767,39.775,25900.0
2005-02-28 15:20:00,49.59,49.59,49.46,49.55,24100.0,39.775,39.775,39.6707,39.7429,24100.0
2005-02-28 15:25:00,49.54,49.55,49.51,49.53,14100.0,39.7349,39.7429,39.7108,39.7269,14100.0
2005-02-28 15:30:00,49.53,49.74,49.53,49.72,32500.0,39.7269,39.8953,39.7269,39.8793,32500.0
2005-02-28 15:35:00,49.72,49.73,49.68,49.72,24900.0,39.8793,39.8873,39.8472,39.8793,24900.0
2005-02-28 15:40:00,49.72,49.72,49.67,49.67,24800.0,39.8793,39.8793,39.8392,39.8392,24800.0
2005-02-28 15:45:00,49.66,49.67,49.65,49.66,10500.0,39.8311,39.8392,39.8231,39.8311,10500.0
2005-02-28 15:50:00,49.65,49.69,49.65,49.68,20700.0,39.8231,39.8552,39.8231,39.8472,20700.0
2005-02-28 15:55:00,49.68,49.69,49.59,49.6,44700.0,39.8472,39.8552,39.775,39.783,44700.0
2005-03-01 09:30:00,49.66,49.79,49.64,49.79,23900.0,39.8311,39.9354,39.8151,39.9354,23900.0
2005-03-01 09:35:00,49.83,49.83,49.72,49.77,6100.0,39.9675,39.9675,39.8793,39.9194,6100.0
2005-03-01 09:40:00,49.8,49.82,49.7,49.72,9100.0,39.9434,39.9595,39.8632,39.8793,9100.0
2005-03-01 09:45:00,49.73,49.73,49.6,49.6,5600.0,39.8873,39.8873,39.783,39.783,5600.0
2005-03-01 09:50:00,49.61,49.73,49.6,49.73,4100.0,39.791,39.8873,39.783,39.8873,4100.0
2005-03-01 09:55:00,49.71,49.73,49.6,49.65,7400.0,39.8712,39.8873,39.783,39.8231,7400.0
2005-03-01 10:00:00,49.63,49.65,49.5,49.52,26700.0,39.8071,39.8231,39.7028,39.7188,26700.0
2005-03-01 10:05:00,49.55,49.75,49.53,49.66,21800.0,39.7429,39.9033,39.7269,39.8311,21800.0
2005-03-01 10:10:00,49.66,49.7,49.48,49.55,44000.0,39.8311,39.8632,39.6868,39.7429,44000.0
2005-03-01 10:15:00,49.54,49.74,49.54,49.74,12300.0,39.7349,39.8953,39.7349,39.8953,12300.0
2005-03-01 10:20:00,49.73,49.76,49.63,49.72,6700.0,39.8873,39.9113,39.8071,39.8793,6700.0
2005-03-01 10:25:00,49.69,49.72,49.62,49.65,8600.0,39.8552,39.8793,39.7991,39.8231,8600.0
2005-03-01 10:30:00,49.67,49.75,49.67,49.75,6200.0,39.8392,39.9033,39.8392,39.9033,6200.0
2005-03-01 10:35:00,49.74,49.85,49.73,49.83,24700.0,39.8953,39.9835,39.8873,39.9675,24700.0
2005-03-01 10:40:00,49.8,49.83,49.75,49.79,7400.0,39.9434,39.9675,39.9033,39.9354,7400.0
2005-03-01 10:45:00,49.8,49.8,49.7,49.77,8200.0,39.9434,39.9434,39.8632,39.9194,8200.0
2005-03-01 10:50:00,49.77,49.81,49.71,49.74,12000.0,39.9194,39.9514,39.8712,39.8953,12000.0
2005-03-01 10:55:00,49.76,49.81,49.72,49.81,7800.0,39.9113,39.9514,39.8793,39.9514,7800.0
2005-03-01 11:00:00,49.8,49.81,49.73,49.78,11600.0,39.9434,39.9514,39.8873,39.9274,11600.0
2005-03-01 11:05:00,49.82,49.84,49.79,49.82,5200.0,39.9595,39.9755,39.9354,39.9595,5200.0
2005-03-01 11:10:00,49.82,49.82,49.71,49.73,14000.0,39.9595,39.9595,39.8712,39.8873,14000.0
2005-03-01 11:15:00,49.73,49.8,49.73,49.79,13700.0,39.8873,39.9434,39.8873,39.9354,13700.0
2005-03-01 11:20:00,49.78,49.87,49.77,49.87,15200.0,39.9274,39.9996,39.9194,39.9996,15200.0
2005-03-01 11:25:00,49.86,49.87,49.73,49.75,12400.0,39.9916,39.9996,39.8873,39.9033,12400.0
2005-03-01 11:30:00,49.74,49.88,49.73,49.86,8600.0,39.8953,40.0076,39.8873,39.9916,8600.0
2005-03-01 11:35:00,49.85,49.88,49.81,49.88,21300.0,39.9835,40.0076,39.9514,40.0076,21300.0
2005-03-01 11:40:00,49.88,49.89,49.82,49.86,13000.0,40.0076,40.0156,39.9595,39.9916,13000.0
2005-03-01 11:45:00,49.87,49.97,49.86,49.97,13000.0,39.9996,40.0798,39.9916,40.0798,13000.0
2005-03-01 11:50:00,49.97,50.07,49.91,50.07,19800.0,40.0798,40.16,40.0317,40.16,19800.0
2005-03-01 11:55:00,50.07,50.1,50.0,50.1,21300.0,40.16,40.1841,40.1038,40.1841,21300.0
2005-03-01 12:00:00,50.09,50.1,49.99,50.04,14000.0,40.176,40.1841,40.0958,40.1359,14000.0
2005-03-01 12:05:00,50.04,50.04,49.91,49.92,19900.0,40.1359,40.1359,40.0317,40.0397,19900.0
2005-03-01 12:10:00,49.92,49.98,49.91,49.98,12300.0,40.0397,40.0878,40.0317,40.0878,12300.0
2005-03-01 12:15:00,49.99,50.0,49.9,49.96,73900.0,40.0958,40.1038,40.0236,40.0718,73900.0
2005-03-01 12:20:00,49.98,49.99,49.96,49.98,4100.0,40.0878,40.0958,40.0718,40.0878,4100.0
2005-03-01 12:25:00,49.99,50.02,49.94,50.0,4500.0,40.0958,40.1199,40.0557,40.1038,4500.0
2005-03-01 12:30:00,50.0,50.03,49.99,50.03,5200.0,40.1038,40.1279,40.0958,40.1279,5200.0
2005-03-01 12:35:00,50.03,50.03,49.88,49.9,6300.0,40.1279,40.1279,40.0076,40.0236,6300.0
2005-03-01 12:40:00,49.9,49.9,49.8,49.82,18500.0,40.0236,40.0236,39.9434,39.9595,18500.0
2005-03-01 12:45:00,49.82,49.82,49.75,49.8,28000.0,39.9595,39.9595,39.9033,39.9434,28000.0
2005-03-01 12:50:00,49.8,49.89,49.78,49.88,7000.0,39.9434,40.0156,39.9274,40.0076,7000.0
2005-03-01 12:55:00,49.87,49.99,49.87,49.97,9000.0,39.9996,40.0958,39.9996,40.0798,9000.0
2005-03-01 13:00:00,49.93,49.97,49.92,49.92,5000.0,40.0477,40.0798,40.0397,40.0397,5000.0
2005-03-01 13:05:00,49.92,49.94,49.89,49.89,3000.0,40.0397,40.0557,40.0156,40.0156,3000.0
2005-03-01 13:10:00,49.88,49.88,49.77,49.78,14700.0,40.0076,40.0076,39.9194,39.9274,14700.0
2005-03-01 13:15:00,49.79,49.8,49.75,49.75,10000.0,39.9354,39.9434,39.9033,39.9033,10000.0
2005-03-01 13:20:00,49.74,49.76,49.7,49.71,58300.0,39.8953,39.9113,39.8632,39.8712,58300.0
2005-03-01 13:25:00,49.71,49.71,49.6,49.6,47400.0,39.8712,39.8712,39.783,39.783,47400.0
2005-03-01 13:30:00,49.6,49.72,49.6,49.72,6100.0,39.783,39.8793,39.783,39.8793,6100.0
2005-03-01 13:35:00,49.72,49.77,49.72,49.72,5700.0,39.8793,39.9194,39.8793,39.8793,5700.0
2005-03-01 13:40:00,49.72,49.77,49.66,49.66,9400.0,39.8793,39.9194,39.8311,39.8311,9400.0
2005-03-01 13:45:00,49.68,49.72,49.6,49.62,25000.0,39.8472,39.8793,39.783,39.7991,25000.0
2005-03-01 13:50:00,49.62,49.68,49.61,49.65,7000.0,39.7991,39.8472,39.791,39.8231,7000.0
2005-03-01 13:55:00,49.67,49.7,49.63,49.63,9700.0,39.8392,39.8632,39.8071,39.8071,9700.0
2005-03-01 14:00:00,49.64,49.7,49.64,49.65,11000.0,39.8151,39.8632,39.8151,39.8231,11000.0
2005-03-01 14:05:00,49.66,49.7,49.65,49.7,9800.0,39.8311,39.8632,39.8231,39.8632,9800.0
2005-03-01 14:10:00,49.7,49.71,49.61,49.61,11400.0,39.8632,39.8712,39.791,39.791,11400.0
2005-03-01 14:15:00,49.62,49.68,49.61,49.65,32800.0,39.7991,39.8472,39.791,39.8231,32800.0
2005-03-01 14:20:00,49.68,49.73,49.64,49.72,10500.0,39.8472,39.8873,39.8151,39.8793,10500.0
2005-03-01 14:25:00,49.73,49.75,49.68,49.68,22800.0,39.8873,39.9033,39.8472,39.8472,22800.0
2005-03-01 14:30:00,49.68,49.7,49.62,49.63,11800.0,39.8472,39.8632,39.7991,39.8071,11800.0
2005-03-01 14:35:00,49.63,49.65,49.61,49.65,9300.0,39.8071,39.8231,39.791,39.8231,9300.0
2005-03-01 14:40:00,49.64,49.68,49.62,49.64,12400.0,39.8151,39.8472,39.7991,39.8151,12400.0
2005-03-01 14:45:00,49.62,49.62,49.56,49.58,14900.0,39.7991,39.7991,39.7509,39.767,14900.0
2005-03-01 14:50:00,49.6,49.63,49.54,49.61,22300.0,39.783,39.8071,39.7349,39.791,22300.0
2005-03-01 14:55:00,49.61,49.73,49.6,49.73,25000.0,39.791,39.8873,39.783,39.8873,25000.0
2005-03-01 15:00:00,49.72,49.79,49.72,49.75,20300.0,39.8793,39.9354,39.8793,39.9033,20300.0
2005-03-01 15:05:00,49.76,49.76,49.72,49.75,12100.0,39.9113,39.9113,39.8793,39.9033,12100.0
2005-03-01 15:10:00,49.75,49.76,49.72,49.73,18100.0,39.9033,39.9113,39.8793,39.8873,18100.0
2005-03-01 15:15:00,49.73,49.79,49.73,49.76,16700.0,39.8873,39.9354,39.8873,39.9113,16700.0
2005-03-01 15:20:00,49.75,49.76,49.7,49.7,18200.0,39.9033,39.9113,39.8632,39.8632,18200.0
2005-03-01 15:25:00,49.7,49.72,49.64,49.68,25600.0,39.8632,39.8793,39.8151,39.8472,25600.0
2005-03-01 15:30:00,49.72,49.76,49.64,49.67,18600.0,39.8793,39.9113,39.8151,39.8392,18600.0
2005-03-01 15:35:00,49.67,49.67,49.61,49.64,10400.0,39.8392,39.8392,39.791,39.8151,10400.0
2005-03-01 15:40:00,49.62,49.62,49.55,49.6,31400.0,39.7991,39.7991,39.7429,39.783,31400.0
2005-03-01 15:45:00,49.61,49.64,49.6,49.64,12400.0,39.791,39.8151,39.783,39.8151,12400.0
2005-03-01 15:50:00,49.64,49.69,49.61,49.69,25600.0,39.8151,39.8552,39.791,39.8552,25600.0
2005-03-01 15:55:00,49.68,49.69,49.63,49.66,16900.0,39.8472,39.8552,39.8071,39.8311,16900.0
2005-03-02 09:30:00,49.67,49.67,49.55,49.56,18600.0,39.8392,39.8392,39.7429,39.7509,18600.0
2005-03-02 09:35:00,49.56,49.77,49.56,49.77,9400.0,39.7509,39.9194,39.7509,39.9194,9400.0
2005-03-02 09:40:00,49.77,49.86,49.75,49.81,13300.0,39.9194,39.9916,39.9033,39.9514,13300.0
2005-03-02 09:45:00,49.82,49.82,49.64,49.69,14000.0,39.9595,39.9595,39.8151,39.8552,14000.0
2005-03-02 09:50:00,49.67,49.81,49.65,49.79,8100.0,39.8392,39.9514,39.8231,39.9354,8100.0
2005-03-02 09:55:00,49.79,49.81,49.72,49.8,14900.0,39.9354,39.9514,39.8793,39.9434,14900.0
2005-03-02 10:00:00,49.81,49.85,49.7,49.7,11900.0,39.9514,39.9835,39.8632,39.8632,11900.0
2005-03-02 10:05:00,49.71,49.72,49.64,49.7,8200.0,39.8712,39.8793,39.8151,39.8632,8200.0
2005-03-02 10:10:00,49.7,49.82,49.7,49.77,18200.0,39.8632,39.9595,39.8632,39.9194,18200.0
2005-03-02 10:15:00,49.77,49.82,49.62,49.63,22800.0,39.9194,39.9595,39.7991,39.8071,22800.0
2005-03-02 10:20:00,49.67,49.77,49.65,49.73,17400.0,39.8392,39.9194,39.8231,39.8873,17400.0
2005-03-02 10:25:00,49.7,49.75,49.69,49.7,12000.0,39.8632,39.9033,39.8552,39.8632,12000.0
2005-03-02 10:30:00,49.7,49.78,49.7,49.7,14300.0,39.8632,39.9274,39.8632,39.8632,14300.0
2005-03-02 10:35:00,49.69,49.73,49.67,49.67,9600.0,39.8552,39.8873,39.8392,39.8392,9600.0
2005-03-02 10:40:00,49.66,49.66,49.61,49.63,10800.0,39.8311,39.8311,39.791,39.8071,10800.0
2005-03-02 10:45:00,49.64,49.7,49.64,49.68,7300.0,39.8151,39.8632,39.8151,39.8472,7300.0
2005-03-02 10:50:00,49.68,49.74,49.65,49.74,8400.0,39.8472,39.8953,39.8231,39.8953,8400.0
2005-03-02 10:55:00,49.74,49.88,49.73,49.88,15300.0,39.8953,40.0076,39.8873,40.0076,15300.0
2005-03-02 11:00:00,49.88,49.9,49.84,49.85,16800.0,40.0076,40.0236,39.9755,39.9835,16800.0
2005-03-02 11:05:00,49.85,49.93,49.83,49.91,47300.0,39.9835,40.0477,39.9675,40.0317,47300.0
2005-03-02 11:10:00,49.91,49.99,49.9,49.98,19500.0,40.0317,40.0958,40.0236,40.0878,19500.0
2005-03-02 11:15:00,49.99,50.12,49.99,50.09,46000.0,40.0958,40.2001,40.0958,40.176,46000.0
2005-03-02 11:20:00,50.11,50.12,49.98,50.03,35000.0,40.1921,40.2001,40.0878,40.1279,35000.0
2005-03-02 11:25:00,50.03,50.03,49.98,50.02,28700.0,40.1279,40.1279,40.0878,40.1199,28700.0
2005-03-02 11:30:00,50.02,50.07,50.01,50.06,24300.0,40.1199,40.16,40.1119,40.152,24300.0
2005-03-02 11:35:00,50.06,50.09,50.02,50.02,9100.0,40.152,40.176,40.1199,40.1199,9100.0
2005-03-02 11:40:00,50.02,50.04,50.01,50.02,4300.0,40.1199,40.1359,40.1119,40.1199,4300.0
2005-03-02 11:45:00,50.02,50.03,49.88,49.89,12100.0,40.1199,40.1279,40.0076,40.0156,12100.0
2005-03-02 11:50:00,49.9,50.0,49.9,50.0,15500.0,40.0236,40.1038,40.0236,40.1038,15500.0
2005-03-02 11:55:00,49.99,50.01,49.94,49.94,16300.0,40.0958,40.1119,40.0557,40.0557,16300.0
2005-03-02 12:00:00,49.94,49.94,49.86,49.89,14700.0,40.0557,40.0557,39.9916,40.0156,14700.0
2005-03-02 12:05:00,49.89,49.9,49.88,49.89,3000.0,40.0156,40.0236,40.0076,40.0156,3000.0
2005-03-02 12:10:00,49.89,49.9,49.88,49.89,11100.0,40.0156,40.0236,40.0076,40.0156,11100.0
2005-03-02 12:15:00,49.89,49.9,49.88,49.88,3100.0,40.0156,40.0236,40.0076,40.0076,3100.0
2005-03-02 12:20:00,49.87,49.9,49.86,49.86,17200.0,39.9996,40.0236,39.9916,39.9916,17200.0
2005-03-02 12:25:00,49.87,49.88,49.82,49.88,10300.0,39.9996,40.0076,39.9595,40.0076,10300.0
2005-03-02 12:30:00,49.89,49.92,49.89,49.91,3100.0,40.0156,40.0397,40.0156,40.0317,3100.0
2005-03-02 12:35:00,49.92,49.94,49.91,49.91,3500.0,40.0397,40.0557,40.0317,40.0317,3500.0
2005-03-02 12:40:00,49.93,49.93,49.9,49.91,4600.0,40.0477,40.0477,40.0236,40.0317,4600.0
2005-03-02 12:45:00,49.91,49.94,49.91,49.94,1600.0,40.0317,40.0557,40.0317,40.0557,1600.0
2005-03-02 12:50:00,49.93,49.95,49.91,49.93,2300.0,40.0477,40.0637,40.0317,40.0477,2300.0
2005-03-02 12:55:00,49.92,49.92,49.87,49.88,3700.0,40.0397,40.0397,39.9996,40.0076,3700.0
2005-03-02 13:00:00,49.88,49.88,49.79,49.8,7300.0,40.0076,40.0076,39.9354,39.9434,7300.0
2005-03-02 13:05:00,49.79,49.83,49.79,49.8,3800.0,39.9354,39.9675,39.9354,39.9434,3800.0
2005-03-02 13:10:00,49.8,49.8,49.76,49.78,16700.0,39.9434,39.9434,39.9113,39.9274,16700.0
2005-03-02 13:15:00,49.78,49.79,49.74,49.78,16500.0,39.9274,39.9354,39.8953,39.9274,16500.0
2005-03-02 13:20:00,49.8,49.8,49.78,49.78,4800.0,39.9434,39.9434,39.9274,39.9274,4800.0
2005-03-02 13:25:00,49.77,49.81,49.77,49.81,2900.0,39.9194,39.9514,39.9194,39.9514,2900.0
2005-03-02 13:30:00,49.81,49.81,49.8,49.8,9400.0,39.9514,39.9514,39.9434,39.9434,9400.0
2005-03-02 13:35:00,49.79,49.81,49.78,49.8,13400.0,39.9354,39.9514,39.9274,39.9434,13400.0
2005-03-02 13:40:00,49.8,49.8,49.65,49.65,18700.0,39.9434,39.9434,39.8231,39.8231,18700.0
2005-03-02 13:45:00,49.65,49.66,49.63,49.63,8900.0,39.8231,39.8311,39.8071,39.8071,8900.0
2005-03-02 13:50:00,49.62,49.62,49.48,49.48,13500.0,39.7991,39.7991,39.6868,39.6868,13500.0
2005-03-02 13:55:00,49.48,49.5,49.44,49.46,31500.0,39.6868,39.7028,39.6547,39.6707,31500.0
2005-03-02 14:00:00,49.46,49.52,49.45,49.48,47500.0,39.6707,39.7188,39.6627,39.6868,47500.0
2005-03-02 14:05:00,49.5,49.52,49.48,49.49,25300.0,39.7028,39.7188,39.6868,39.6948,25300.0
2005-03-02 14:10:00,49.49,49.54,49.49,49.54,16900.0,39.6948,39.7349,39.6948,39.7349,16900.0
2005-03-02 14:15:00,49.54,49.56,49.52,49.52,3300.0,39.7349,39.7509,39.7188,39.7188,3300.0
2005-03-02 14:20:00,49.54,49.54,49.51,49.52,7400.0,39.7349,39.7349,39.7108,39.7188,7400.0
2005-03-02 14:25:00,49.52,49.57,49.5,49.5,8700.0,39.7188,39.7589,39.7028,39.7028,8700.0
2005-03-02 14:30:00,49.52,49.52,49.45,49.45,35600.0,39.7188,39.7188,39.6627,39.6627,35600.0
2005-03-02 14:35:00,49.44,49.44,49.35,49.4,20000.0,39.6547,39.6547,39.5825,39.6226,20000.0
2005-03-02 14:40:00,49.37,49.4,49.36,49.38,21400.0,39.5985,39.6226,39.5905,39.6066,21400.0
2005-03-02 14:45:00,49.38,49.49,49.38,49.47,15300.0,39.6066,39.6948,39.6066,39.6787,15300.0
2005-03-02 14:50:00,49.47,49.54,49.45,49.51,17500.0,39.6787,39.7349,39.6627,39.7108,17500.0
2005-03-02 14:55:00,49.51,49.54,49.5,49.53,25400.0,39.7108,39.7349,39.7028,39.7269,25400.0
2005-03-02 15:00:00,49.54,49.57,49.54,49.55,20500.0,39.7349,39.7589,39.7349,39.7429,20500.0
2005-03-02 15:05:00,49.54,49.55,49.42,49.47,26200.0,39.7349,39.7429,39.6386,39.6787,26200.0
2005-03-02 15:10:00,49.48,49.49,49.42,49.45,17700.0,39.6868,39.6948,39.6386,39.6627,17700.0
2005-03-02 15:15:00,49.44,49.44,49.38,49.38,18900.0,39.6547,39.6547,39.6066,39.6066,18900.0
2005-03-02 15:20:00,49.39,49.41,49.36,49.4,42900.0,39.6146,39.6306,39.5905,39.6226,42900.0
2005-03-02 15:25:00,49.4,49.45,49.39,49.41,25200.0,39.6226,39.6627,39.6146,39.6306,25200.0
2005-03-02 15:30:00,49.42,49.44,49.41,49.44,24100.0,39.6386,39.6547,39.6306,39.6547,24100.0
2005-03-02 15:35:00,49.44,49.49,49.44,49.47,15900.0,39.6547,39.6948,39.6547,39.6787,15900.0
2005-03-02 15:40:00,49.48,49.48,49.39,49.46,27100.0,39.6868,39.6868,39.6146,39.6707,27100.0
2005-03-02 15:45:00,49.46,49.48,49.43,49.46,14800.0,39.6707,39.6868,39.6467,39.6707,14800.0
2005-03-02 15:50:00,49.46,49.46,49.38,49.39,17600.0,39.6707,39.6707,39.6066,39.6146,17600.0
2005-03-02 15:55:00,49.39,49.39,49.37,49.38,40200.0,39.6146,39.6146,39.5985,39.6066,40200.0
2005-03-03 09:30:00,49.45,49.61,49.44,49.54,25500.0,39.6627,39.791,39.6547,39.7349,25500.0
2005-03-03 09:35:00,49.52,49.53,49.46,49.5,22000.0,39.7188,39.7269,39.6707,39.7028,22000.0
2005-03-03 09:40:00,49.51,49.58,49.51,49.53,11900.0,39.7108,39.767,39.7108,39.7269,11900.0
2005-03-03 09:45:00,49.53,49.53,49.44,49.45,12000.0,39.7269,39.7269,39.6547,39.6627,12000.0
2005-03-03 09:50:00,49.45,49.6,49.45,49.51,12400.0,39.6627,39.783,39.6627,39.7108,12400.0
2005-03-03 09:55:00,49.5,49.54,49.44,49.52,11500.0,39.7028,39.7349,39.6547,39.7188,11500.0
2005-03-03 10:00:00,49.52,49.66,49.47,49.47,26900.0,39.7188,39.8311,39.6787,39.6787,26900.0
2005-03-03 10:05:00,49.48,49.7,49.48,49.69,10200.0,39.6868,39.8632,39.6868,39.8552,10200.0
2005-03-03 10:10:00,49.7,49.71,49.66,49.66,12400.0,39.8632,39.8712,39.8311,39.8311,12400.0
2005-03-03 10:15:00,49.67,49.72,49.58,49.63,8000.0,39.8392,39.8793,39.767,39.8071,8000.0
2005-03-03 10:20:00,49.63,49.69,49.51,49.51,9500.0,39.8071,39.8552,39.7108,39.7108,9500.0
2005-03-03 10:25:00,49.56,49.58,49.47,49.48,6800.0,39.7509,39.767,39.6787,39.6868,6800.0
2005-03-03 10:30:00,49.48,49.52,49.41,49.46,10200.0,39.6868,39.7188,39.6306,39.6707,10200.0
2005-03-03 10:35:00,49.45,49.48,49.43,49.43,7200.0,39.6627,39.6868,39.6467,39.6467,7200.0
2005-03-03 10:40:00,49.45,49.46,49.43,49.45,5000.0,39.6627,39.6707,39.6467,39.6627,5000.0
2005-03-03 10:45:00,49.45,49.54,49.42,49.54,6600.0,39.6627,39.7349,39.6386,39.7349,6600.0
2005-03-03 10:50:00,49.55,49.66,49.55,49.64,17900.0,39.7429,39.8311,39.7429,39.8151,17900.0
2005-03-03 10:55:00,49.65,49.66,49.62,49.66,4500.0,39.8231,39.8311,39.7991,39.8311,4500.0
2005-03-03 11:00:00,49.62,49.67,49.58,49.61,38300.0,39.7991,39.8392,39.767,39.791,38300.0
2005-03-03 11:05:00,49.63,49.63,49.47,49.48,21800.0,39.8071,39.8071,39.6787,39.6868,21800.0
2005-03-03 11:10:00,49.49,49.52,49.48,49.48,7000.0,39.6948,39.7188,39.6868,39.6868,7000.0
2005-03-03 11:15:00,49.49,49.49,49.44,49.44,11500.0,39.6948,39.6948,39.6547,39.6547,11500.0
2005-03-03 11:20:00,49.45,49.46,49.41,49.44,7500.0,39.6627,39.6707,39.6306,39.6547,7500.0
2005-03-03 11:25:00,49.43,49.45,49.41,49.42,12700.0,39.6467,39.6627,39.6306,39.6386,12700.0
2005-03-03 11:30:00,49.42,49.42,49.34,49.4,16800.0,39.6386,39.6386,39.5745,39.6226,16800.0
2005-03-03 11:35:00,49.39,49.43,49.38,49.4,3500.0,39.6146,39.6467,39.6066,39.6226,3500.0
2005-03-03 11:40:00,49.4,49.43,49.39,49.43,4700.0,39.6226,39.6467,39.6146,39.6467,4700.0
2005-03-03 11:45:00,49.41,49.42,49.26,49.27,15300.0,39.6306,39.6386,39.5103,39.5183,15300.0
2005-03-03 11:50:00,49.3,49.37,49.26,49.32,17700.0,39.5424,39.5985,39.5103,39.5584,17700.0
2005-03-03 11:55:00,49.33,49.36,49.26,49.3,18400.0,39.5665,39.5905,39.5103,39.5424,18400.0
2005-03-03 12:00:00,49.29,49.32,49.27,49.3,8500.0,39.5344,39.5584,39.5183,39.5424,8500.0
2005-03-03 12:05:00,49.3,49.31,49.28,49.31,4700.0,39.5424,39.5504,39.5263,39.5504,4700.0
2005-03-03 12:10:00,49.33,49.34,49.31,49.32,5500.0,39.5665,39.5745,39.5504,39.5584,5500.0
2005-03-03 12:15:00,49.33,49.35,49.31,49.35,3400.0,39.5665,39.5825,39.5504,39.5825,3400.0
2005-03-03 12:20:00,49.36,49.36,49.28,49.28,7600.0,39.5905,39.5905,39.5263,39.5263,7600.0
2005-03-03 12:25:00,49.31,49.32,49.21,49.23,9500.0,39.5504,39.5584,39.4702,39.4862,9500.0
2005-03-03 12:30:00,49.22,49.32,49.14,49.32,7800.0,39.4782,39.5584,39.4141,39.5584,7800.0
2005-03-03 12:35:00,49.32,49.32,49.27,49.27,2700.0,39.5584,39.5584,39.5183,39.5183,2700.0
2005-03-03 12:40:00,49.28,49.35,49.28,49.35,6700.0,39.5263,39.5825,39.5263,39.5825,6700.0
2005-03-03 12:45:00,49.36,49.39,49.34,49.37,3600.0,39.5905,39.6146,39.5745,39.5985,3600.0
2005-03-03 12:50:00,49.38,49.39,49.35,49.36,4500.0,39.6066,39.6146,39.5825,39.5905,4500.0
2005-03-03 12:55:00,49.36,49.41,49.36,49.41,7400.0,39.5905,39.6306,39.5905,39.6306,7400.0
2005-03-03 13:00:00,49.42,49.45,49.42,49.45,3300.0,39.6386,39.6627,39.6386,39.6627,3300.0
2005-03-03 13:05:00,49.44,49.54,49.42,49.48,14100.0,39.6547,39.7349,39.6386,39.6868,14100.0
2005-03-03 13:10:00,49.46,49.56,49.46,49.53,9300.0,39.6707,39.7509,39.6707,39.7269,9300.0
2005-03-03 13:15:00,49.52,49.59,49.52,49.52,8700.0,39.7188,39.775,39.7188,39.7188,8700.0
2005-03-03 13:20:00,49.5,49.51,49.49,49.5,2300.0,39.7028,39.7108,39.6948,39.7028,2300.0
2005-03-03 13:25:00,49.5,49.5,49.41,49.43,3200.0,39.7028,39.7028,39.6306,39.6467,3200.0
2005-03-03 13:30:00,49.44,49.48,49.43,49.48,2600.0,39.6547,39.6868,39.6467,39.6868,2600.0
2005-03-03 13:35:00,49.48,49.51,49.46,49.48,4700.0,39.6868,39.7108,39.6707,39.6868,4700.0
2005-03-03 13:40:00,49.49,49.51,49.47,49.47,2800.0,39.6948,39.7108,39.6787,39.6787,2800.0
2005-03-03 13:45:00,49.46,49.47,49.38,49.44,7600.0,39.6707,39.6787,39.6066,39.6547,7600.0
2005-03-03 13:50:00,49.45,49.5,49.45,49.48,2200.0,39.6627,39.7028,39.6627,39.6868,2200.0
2005-03-03 13:55:00,49.47,49.53,49.47,49.52,3300.0,39.6787,39.7269,39.6787,39.7188,3300.0
2005-03-03 14:00:00,49.51,49.54,49.46,49.49,4000.0,39.7108,39.7349,39.6707,39.6948,4000.0
2005-03-03 14:05:00,49.5,49.51,49.35,49.46,22600.0,39.7028,39.7108,39.5825,39.6707,22600.0
2005-03-03 14:10:00,49.47,49.5,49.42,49.48,15800.0,39.6787,39.7028,39.6386,39.6868,15800.0
2005-03-03 14:15:00,49.5,49.54,49.47,49.5,6800.0,39.7028,39.7349,39.6787,39.7028,6800.0
2005-03-03 14:20:00,49.5,49.52,49.48,49.52,8800.0,39.7028,39.7188,39.6868,39.7188,8800.0
2005-03-03 14:25:00,49.51,49.54,49.49,49.52,14000.0,39.7108,39.7349,39.6948,39.7188,14000.0
2005-03-03 14:30:00,49.51,49.53,49.49,49.52,6700.0,39.7108,39.7269,39.6948,39.7188,6700.0
2005-03-03 14:35:00,49.51,49.51,49.42,49.44,3800.0,39.7108,39.7108,39.6386,39.6547,3800.0
2005-03-03 14:40:00,49.47,49.47,49.41,49.42,5300.0,39.6787,39.6787,39.6306,39.6386,5300.0
2005-03-03 14:45:00,49.41,49.45,49.41,49.45,5000.0,39.6306,39.6627,39.6306,39.6627,5000.0
2005-03-03 14:50:00,49.45,49.45,49.4,49.42,9000.0,39.6627,39.6627,39.6226,39.6386,9000.0
2005-03-03 14:55:00,49.43,49.48,49.42,49.45,5300.0,39.6467,39.6868,39.6386,39.6627,5300.0
2005-03-03 15:00:00,49.46,49.46,49.44,49.45,3200.0,39.6707,39.6707,39.6547,39.6627,3200.0
2005-03-03 15:05:00,49.47,49.52,49.46,49.46,9300.0,39.6787,39.7188,39.6707,39.6707,9300.0
2005-03-03 15:10:00,49.46,49.57,49.43,49.49,7000.0,39.6707,39.7589,39.6467,39.6948,7000.0
2005-03-03 15:15:00,49.48,49.49,49.42,49.45,7300.0,39.6868,39.6948,39.6386,39.6627,7300.0
2005-03-03 15:20:00,49.43,49.52,49.43,49.51,7400.0,39.6467,39.7188,39.6467,39.7108,7400.0
2005-03-03 15:25:00,49.52,49.59,49.52,49.56,9300.0,39.7188,39.775,39.7188,39.7509,9300.0
2005-03-03 15:30:00,49.57,49.57,49.46,49.47,5500.0,39.7589,39.7589,39.6707,39.6787,5500.0
2005-03-03 15:35:00,49.47,49.52,49.45,49.46,13400.0,39.6787,39.7188,39.6627,39.6707,13400.0
2005-03-03 15:40:00,49.46,49.48,49.45,49.48,11200.0,39.6707,39.6868,39.6627,39.6868,11200.0
2005-03-03 15:45:00,49.48,49.5,49.45,49.45,12200.0,39.6868,39.7028,39.6627,39.6627,12200.0
2005-03-03 15:50:00,49.45,49.46,49.43,49.44,13300.0,39.6627,39.6707,39.6467,39.6547,13300.0
2005-03-03 15:55:00,49.44,49.46,49.39,49.42,15600.0,39.6547,39.6707,39.6146,39.6386,15600.0
2005-03-04 09:30:00,49.8,49.83,49.65,49.65,28100.0,39.9434,39.9675,39.8231,39.8231,28100.0
2005-03-04 09:35:00,49.61,49.8,49.61,49.75,5900.0,39.791,39.9434,39.791,39.9033,5900.0
2005-03-04 09:40:00,49.61,49.65,49.58,49.59,10500.0,39.791,39.8231,39.767,39.775,10500.0
2005-03-04 09:45:00,49.6,49.85,49.6,49.85,17200.0,39.783,39.9835,39.783,39.9835,17200.0
2005-03-04 09:50:00,49.78,49.85,49.6,49.61,12300.0,39.9274,39.9835,39.783,39.791,12300.0
2005-03-04 09:55:00,49.63,49.82,49.63,49.8,12500.0,39.8071,39.9595,39.8071,39.9434,12500.0
2005-03-04 10:00:00,49.8,49.95,49.79,49.92,25500.0,39.9434,40.0637,39.9354,40.0397,25500.0
2005-03-04 10:05:00,49.94,49.98,49.9,49.97,40100.0,40.0557,40.0878,40.0236,40.0798,40100.0
2005-03-04 10:10:00,49.97,49.99,49.9,49.9,19000.0,40.0798,40.0958,40.0236,40.0236,19000.0
2005-03-04 10:15:00,49.88,49.89,49.85,49.89,15900.0,40.0076,40.0156,39.9835,40.0156,15900.0
2005-03-04 10:20:00,49.89,49.98,49.83,49.87,18800.0,40.0156,40.0878,39.9675,39.9996,18800.0
2005-03-04 10:25:00,49.87,49.95,49.87,49.93,19500.0,39.9996,40.0637,39.9996,40.0477,19500.0
2005-03-04 10:30:00,49.93,49.96,49.9,49.95,9700.0,40.0477,40.0718,40.0236,40.0637,9700.0
2005-03-04 10:35:00,49.95,49.96,49.86,49.9,44600.0,40.0637,40.0718,39.9916,40.0236,44600.0
2005-03-04 10:40:00,49.9,49.9,49.87,49.89,18800.0,40.0236,40.0236,39.9996,40.0156,18800.0
2005-03-04 10:45:00,49.89,49.9,49.87,49.9,9400.0,40.0156,40.0236,39.9996,40.0236,9400.0
2005-03-04 10:50:00,49.89,49.9,49.79,49.8,22300.0,40.0156,40.0236,39.9354,39.9434,22300.0
2005-03-04 10:55:00,49.8,49.82,49.76,49.76,6600.0,39.9434,39.9595,39.9113,39.9113,6600.0
2005-03-04 11:00:00,49.76,49.79,49.76,49.76,3900.0,39.9113,39.9354,39.9113,39.9113,3900.0
2005-03-04 11:05:00,49.74,49.75,49.56,49.56,16300.0,39.8953,39.9033,39.7509,39.7509,16300.0
2005-03-04 11:10:00,49.56,49.62,49.56,49.6,8300.0,39.7509,39.7991,39.7509,39.783,8300.0
2005-03-04 11:15:00,49.6,49.63,49.59,49.63,19500.0,39.783,39.8071,39.775,39.8071,19500.0
2005-03-04 11:20:00,49.64,49.75,49.62,49.74,11700.0,39.8151,39.9033,39.7991,39.8953,11700.0
2005-03-04 11:25:00,49.74,49.89,49.73,49.89,20200.0,39.8953,40.0156,39.8873,40.0156,20200.0
2005-03-04 11:30:00,49.9,49.93,49.84,49.85,9600.0,40.0236,40.0477,39.9755,39.9835,9600.0
2005-03-04 11:35:00,49.84,49.85,49.84,49.85,8000.0,39.9755,39.9835,39.9755,39.9835,8000.0
2005-03-04 11:40:00,49.85,49.85,49.84,49.84,15400.0,39.9835,39.9835,39.9755,39.9755,15400.0
2005-03-04 11:45:00,49.84,49.85,49.83,49.84,10200.0,39.9755,39.9835,39.9675,39.9755,10200.0
2005-03-04 11:50:00,49.83,49.91,49.83,49.86,43100.0,39.9675,40.0317,39.9675,39.9916,43100.0
2005-03-04 11:55:00,49.87,49.87,49.82,49.82,6000.0,39.9996,39.9996,39.9595,39.9595,6000.0
2005-03-04 12:00:00,49.83,49.84,49.81,49.83,2000.0,39.9675,39.9755,39.9514,39.9675,2000.0
2005-03-04 12:05:00,49.81,49.82,49.79,49.82,4000.0,39.9514,39.9595,39.9354,39.9595,4000.0
2005-03-04 12:10:00,49.82,49.82,49.76,49.79,9900.0,39.9595,39.9595,39.9113,39.9354,9900.0
2005-03-04 12:15:00,49.77,49.8,49.77,49.8,7200.0,39.9194,39.9434,39.9194,39.9434,7200.0
2005-03-04 12:20:00,49.79,49.85,49.76,49.78,12000.0,39.9354,39.9835,39.9113,39.9274,12000.0
2005-03-04 12:25:00,49.79,49.83,49.77,49.83,26800.0,39.9354,39.9675,39.9194,39.9675,26800.0
2005-03-04 12:30:00,49.8,49.83,49.78,49.8,4700.0,39.9434,39.9675,39.9274,39.9434,4700.0
2005-03-04 12:35:00,49.8,49.83,49.78,49.79,6400.0,39.9434,39.9675,39.9274,39.9354,6400.0
2005-03-04 12:40:00,49.79,49.79,49.78,49.78,1200.0,39.9354,39.9354,39.9274,39.9274,1200.0
2005-03-04 12:45:00,49.79,49.83,49.78,49.8,2300.0,39.9354,39.9675,39.9274,39.9434,2300.0
2005-03-04 12:50:00,49.8,49.85,49.79,49.8,8600.0,39.9434,39.9835,39.9354,39.9434,8600.0
2005-03-04 12:55:00,49.79,49.81,49.77,49.8,5100.0,39.9354,39.9514,39.9194,39.9434,5100.0
2005-03-04 13:00:00,49.79,49.87,49.79,49.83,5600.0,39.9354,39.9996,39.9354,39.9675,5600.0
2005-03-04 13:05:00,49.83,49.84,49.8,49.82,3100.0,39.9675,39.9755,39.9434,39.9595,3100.0
2005-03-04 13:10:00,49.83,49.84,49.81,49.82,4000.0,39.9675,39.9755,39.9514,39.9595,4000.0
2005-03-04 13:15:00,49.81,49.84,49.81,49.81,5600.0,39.9514,39.9755,39.9514,39.9514,5600.0
2005-03-04 13:20:00,49.82,49.84,49.8,49.8,3700.0,39.9595,39.9755,39.9434,39.9434,3700.0
2005-03-04 13:25:00,49.8,49.82,49.78,49.8,9100.0,39.9434,39.9595,39.9274,39.9434,9100.0
2005-03-04 13:30:00,49.78,49.81,49.78,49.8,6700.0,39.9274,39.9514,39.9274,39.9434,6700.0
2005-03-04 13:35:00,49.8,49.83,49.79,49.83,8300.0,39.9434,39.9675,39.9354,39.9675,8300.0
2005-03-04 13:40:00,49.83,49.85,49.8,49.85,5300.0,39.9675,39.9835,39.9434,39.9835,5300.0
2005-03-04 13:45:00,49.85,49.87,49.83,49.87,8400.0,39.9835,39.9996,39.9675,39.9996,8400.0
2005-03-04 13:50:00,49.85,49.93,49.82,49.87,12400.0,39.9835,40.0477,39.9595,39.9996,12400.0
2005-03-04 13:55:00,49.87,49.99,49.86,49.98,15800.0,39.9996,40.0958,39.9916,40.0878,15800.0
2005-03-04 14:00:00,49.96,49.98,49.92,49.94,12500.0,40.0718,40.0878,40.0397,40.0557,12500.0
2005-03-04 14:05:00,49.93,49.94,49.92,49.93,10700.0,40.0477,40.0557,40.0397,40.0477,10700.0
2005-03-04 14:10:00,49.93,49.93,49.9,49.9,9100.0,40.0477,40.0477,40.0236,40.0236,9100.0
2005-03-04 14:15:00,49.91,49.92,49.87,49.87,15900.0,40.0317,40.0397,39.9996,39.9996,15900.0
2005-03-04 14:20:00,49.87,49.88,49.84,49.84,10500.0,39.9996,40.0076,39.9755,39.9755,10500.0
2005-03-04 14:25:00,49.85,49.85,49.84,49.85,1600.0,39.9835,39.9835,39.9755,39.9835,1600.0
2005-03-04 14:30:00,49.85,49.85,49.83,49.83,9500.0,39.9835,39.9835,39.9675,39.9675,9500.0
2005-03-04 14:35:00,49.82,49.85,49.78,49.78,9100.0,39.9595,39.9835,39.9274,39.9274,9100.0
2005-03-04 14:40:00,49.8,49.8,49.78,49.8,3400.0,39.9434,39.9434,39.9274,39.9434,3400.0
2005-03-04 14:45:00,49.8,49.85,49.8,49.83,21100.0,39.9434,39.9835,39.9434,39.9675,21100.0
2005-03-04 14:50:00,49.85,49.85,49.82,49.83,6400.0,39.9835,39.9835,39.9595,39.9675,6400.0
2005-03-04 14:55:00,49.82,49.82,49.81,49.81,5900.0,39.9595,39.9595,39.9514,39.9514,5900.0
2005-03-04 15:00:00,49.81,49.81,49.78,49.78,15900.0,39.9514,39.9514,39.9274,39.9274,15900.0
2005-03-04 15:05:00,49.79,49.83,49.78,49.8,8700.0,39.9354,39.9675,39.9274,39.9434,8700.0
2005-03-04 15:10:00,49.8,49.8,49.77,49.77,10500.0,39.9434,39.9434,39.9194,39.9194,10500.0
2005-03-04 15:15:00,49.77,49.82,49.76,49.8,23100.0,39.9194,39.9595,39.9113,39.9434,23100.0
2005-03-04 15:20:00,49.8,49.85,49.78,49.82,13900.0,39.9434,39.9835,39.9274,39.9595,13900.0
2005-03-04 15:25:00,49.81,49.83,49.79,49.8,6800.0,39.9514,39.9675,39.9354,39.9434,6800.0
2005-03-04 15:30:00,49.8,49.81,49.8,49.81,10900.0,39.9434,39.9514,39.9434,39.9514,10900.0
2005-03-04 15:35:00,49.81,49.83,49.78,49.79,12700.0,39.9514,39.9675,39.9274,39.9354,12700.0
2005-03-04 15:40:00,49.79,49.79,49.71,49.72,9500.0,39.9354,39.9354,39.8712,39.8793,9500.0
2005-03-04 15:45:00,49.72,49.73,49.7,49.73,9800.0,39.8793,39.8873,39.8632,39.8873,9800.0
2005-03-04 15:50:00,49.73,49.73,49.7,49.7,22100.0,39.8873,39.8873,39.8632,39.8632,22100.0
2005-03-04 15:55:00,49.7,49.75,49.68,49.75,18400.0,39.8632,39.9033,39.8472,39.9033,18400.0
2005-03-07 09:30:00,50.0,50.08,49.85,50.07,40600.0,40.1038,40.168,39.9835,40.16,40600.0
2005-03-07 09:35:00,50.06,50.16,49.91,49.94,13000.0,40.152,40.2322,40.0317,40.0557,13000.0
2005-03-07 09:40:00,49.91,49.99,49.88,49.98,24900.0,40.0317,40.0958,40.0076,40.0878,24900.0
2005-03-07 09:45:00,49.98,50.0,49.92,49.97,14900.0,40.0878,40.1038,40.0397,40.0798,14900.0
2005-03-07 09:50:00,49.98,50.06,49.92,50.0,16500.0,40.0878,40.152,40.0397,40.1038,16500.0
2005-03-07 09:55:00,49.98,50.0,49.89,50.0,18800.0,40.0878,40.1038,40.0156,40.1038,18800.0
2005-03-07 10:00:00,49.98,50.0,49.91,49.97,9500.0,40.0878,40.1038,40.0317,40.0798,9500.0
2005-03-07 10:05:00,49.95,50.0,49.94,49.99,9200.0,40.0637,40.1038,40.0557,40.0958,9200.0
2005-03-07 10:10:00,50.0,50.15,49.99,50.13,11700.0,40.1038,40.2242,40.0958,40.2081,11700.0
2005-03-07 10:15:00,50.13,50.15,50.02,50.08,8200.0,40.2081,40.2242,40.1199,40.168,8200.0
2005-03-07 10:20:00,50.08,50.15,50.07,50.15,8600.0,40.168,40.2242,40.16,40.2242,8600.0
2005-03-07 10:25:00,50.13,50.19,50.12,50.12,9000.0,40.2081,40.2562,40.2001,40.2001,9000.0
2005-03-07 10:30:00,50.13,50.14,50.09,50.11,6700.0,40.2081,40.2161,40.176,40.1921,6700.0
2005-03-07 10:35:00,50.1,50.11,50.03,50.06,11400.0,40.1841,40.1921,40.1279,40.152,11400.0
2005-03-07 10:40:00,50.07,50.1,50.06,50.08,4600.0,40.16,40.1841,40.152,40.168,4600.0
2005-03-07 10:45:00,50.08,50.15,50.04,50.08,12400.0,40.168,40.2242,40.1359,40.168,12400.0
2005-03-07 10:50:00,50.05,50.09,49.98,50.01,10000.0,40.1439,40.176,40.0878,40.1119,10000.0
2005-03-07 10:55:00,50.0,50.04,49.93,49.96,7200.0,40.1038,40.1359,40.0477,40.0718,7200.0
2005-03-07 11:00:00,49.99,50.1,49.97,50.08,10300.0,40.0958,40.1841,40.0798,40.168,10300.0
2005-03-07 11:05:00,50.07,50.08,49.98,49.99,8400.0,40.16,40.168,40.0878,40.0958,8400.0
2005-03-07 11:10:00,49.99,50.04,49.99,50.03,26400.0,40.0958,40.1359,40.0958,40.1279,26400.0
2005-03-07 11:15:00,50.02,50.03,49.94,49.95,8600.0,40.1199,40.1279,40.0557,40.0637,8600.0
2005-03-07 11:20:00,49.95,49.99,49.92,49.94,7900.0,40.0637,40.0958,40.0397,40.0557,7900.0
2005-03-07 11:25:00,49.92,50.0,49.91,50.0,11900.0,40.0397,40.1038,40.0317,40.1038,11900.0
2005-03-07 11:30:00,50.0,50.0,49.92,49.98,15200.0,40.1038,40.1038,40.0397,40.0878,15200.0
2005-03-07 11:35:00,49.97,50.11,49.97,50.04,19500.0,40.0798,40.1921,40.0798,40.1359,19500.0
2005-03-07 11:40:00,50.04,50.04,49.93,49.98,9100.0,40.1359,40.1359,40.0477,40.0878,9100.0
2005-03-07 11:45:00,49.99,49.99,49.9,49.9,5400.0,40.0958,40.0958,40.0236,40.0236,5400.0
2005-03-07 11:50:00,49.93,49.93,49.87,49.87,7300.0,40.0477,40.0477,39.9996,39.9996,7300.0
2005-03-07 11:55:00,49.84,49.92,49.82,49.83,11800.0,39.9755,40.0397,39.9595,39.9675,11800.0
2005-03-07 12:00:00,49.84,49.85,49.82,49.83,6200.0,39.9755,39.9835,39.9595,39.9675,6200.0
2005-03-07 12:05:00,49.83,49.84,49.75,49.75,9500.0,39.9675,39.9755,39.9033,39.9033,9500.0
2005-03-07 12:10:00,49.75,49.8,49.75,49.8,12900.0,39.9033,39.9434,39.9033,39.9434,12900.0
2005-03-07 12:15:00,49.81,49.81,49.76,49.79,72100.0,39.9514,39.9514,39.9113,39.9354,72100.0
2005-03-07 12:20:00,49.79,49.8,49.78,49.78,5400.0,39.9354,39.9434,39.9274,39.9274,5400.0
2005-03-07 12:25:00,49.78,49.81,49.76,49.79,6500.0,39.9274,39.9514,39.9113,39.9354,6500.0
2005-03-07 12:30:00,49.77,49.8,49.75,49.75,11100.0,39.9194,39.9434,39.9033,39.9033,11100.0
2005-03-07 12:35:00,49.75,49.83,49.75,49.8,7000.0,39.9033,39.9675,39.9033,39.9434,7000.0
2005-03-07 12:40:00,49.78,49.79,49.7,49.75,19100.0,39.9274,39.9354,39.8632,39.9033,19100.0
2005-03-07 12:45:00,49.76,49.77,49.74,49.74,4600.0,39.9113,39.9194,39.8953,39.8953,4600.0
2005-03-07 12:50:00,49.74,49.77,49.74,49.76,6100.0,39.8953,39.9194,39.8953,39.9113,6100.0
2005-03-07 12:55:00,49.76,49.8,49.76,49.8,8900.0,39.9113,39.9434,39.9113,39.9434,8900.0
2005-03-07 13:00:00,49.79,49.86,49.78,49.86,7800.0,39.9354,39.9916,39.9274,39.9916,7800.0
2005-03-07 13:05:00,49.87,49.87,49.79,49.82,9400.0,39.9996,39.9996,39.9354,39.9595,9400.0
2005-03-07 13:10:00,49.84,49.84,49.8,49.83,7600.0,39.9755,39.9755,39.9434,39.9675,7600.0
2005-03-07 13:15:00,49.83,49.84,49.79,49.84,9500.0,39.9675,39.9755,39.9354,39.9755,9500.0
2005-03-07 13:20:00,49.81,49.81,49.78,49.81,8100.0,39.9514,39.9514,39.9274,39.9514,8100.0
2005-03-07 13:25:00,49.8,49.8,49.76,49.79,7700.0,39.9434,39.9434,39.9113,39.9354,7700.0
2005-03-07 13:30:00,49.78,49.82,49.77,49.82,19400.0,39.9274,39.9595,39.9194,39.9595,19400.0
2005-03-07 13:35:00,49.83,49.85,49.82,49.83,4600.0,39.9675,39.9835,39.9595,39.9675,4600.0
2005-03-07 13:40:00,49.83,49.87,49.82,49.87,6700.0,39.9675,39.9996,39.9595,39.9996,6700.0
2005-03-07 13:45:00,49.86,49.87,49.81,49.83,4300.0,39.9916,39.9996,39.9514,39.9675,4300.0
2005-03-07 13:50:00,49.82,49.9,49.82,49.85,62600.0,39.9595,40.0236,39.9595,39.9835,62600.0
2005-03-07 13:55:00,49.87,49.95,49.87,49.88,8100.0,39.9996,40.0637,39.9996,40.0076,8100.0
2005-03-07 14:00:00,49.87,49.93,49.87,49.93,6200.0,39.9996,40.0477,39.9996,40.0477,6200.0
2005-03-07 14:05:00,49.93,49.95,49.91,49.91,10600.0,40.0477,40.0637,40.0317,40.0317,10600.0
2005-03-07 14:10:00,49.91,49.95,49.89,49.9,7000.0,40.0317,40.0637,40.0156,40.0236,7000.0
2005-03-07 14:15:00,49.9,49.92,49.81,49.83,9900.0,40.0236,40.0397,39.9514,39.9675,9900.0
2005-03-07 14:20:00,49.81,49.85,49.8,49.81,14100.0,39.9514,39.9835,39.9434,39.9514,14100.0
2005-03-07 14:25:00,49.8,49.82,49.73,49.73,54200.0,39.9434,39.9595,39.8873,39.8873,54200.0
2005-03-07 14:30:00,49.72,49.82,49.7,49.77,13900.0,39.8793,39.9595,39.8632,39.9194,13900.0
2005-03-07 14:35:00,49.78,49.8,49.77,49.8,8700.0,39.9274,39.9434,39.9194,39.9434,8700.0
2005-03-07 14:40:00,49.82,49.87,49.78,49.84,16200.0,39.9595,39.9996,39.9274,39.9755,16200.0
2005-03-07 14:45:00,49.83,49.86,49.82,49.83,15000.0,39.9675,39.9916,39.9595,39.9675,15000.0
2005-03-07 14:50:00,49.83,49.83,49.77,49.8,5900.0,39.9675,39.9675,39.9194,39.9434,5900.0
2005-03-07 14:55:00,49.81,49.86,49.8,49.85,36000.0,39.9514,39.9916,39.9434,39.9835,36000.0
2005-03-07 15:00:00,49.82,49.82,49.79,49.79,5400.0,39.9595,39.9595,39.9354,39.9354,5400.0
2005-03-07 15:05:00,49.78,49.8,49.75,49.77,12700.0,39.9274,39.9434,39.9033,39.9194,12700.0
2005-03-07 15:10:00,49.76,49.77,49.72,49.74,7900.0,39.9113,39.9194,39.8793,39.8953,7900.0
2005-03-07 15:15:00,49.75,49.82,49.74,49.81,14200.0,39.9033,39.9595,39.8953,39.9514,14200.0
2005-03-07 15:20:00,49.8,49.9,49.8,49.87,20100.0,39.9434,40.0236,39.9434,39.9996,20100.0
2005-03-07 15:25:00,49.87,49.87,49.78,49.79,6500.0,39.9996,39.9996,39.9274,39.9354,6500.0
2005-03-07 15:30:00,49.8,49.8,49.75,49.79,34000.0,39.9434,39.9434,39.9033,39.9354,34000.0
2005-03-07 15:35:00,49.79,49.79,49.76,49.78,12200.0,39.9354,39.9354,39.9113,39.9274,12200.0
2005-03-07 15:40:00,49.78,49.82,49.78,49.8,40200.0,39.9274,39.9595,39.9274,39.9434,40200.0
2005-03-07 15:45:00,49.81,49.82,49.75,49.75,15800.0,39.9514,39.9595,39.9033,39.9033,15800.0
2005-03-07 15:50:00,49.74,49.8,49.7,49.77,20800.0,39.8953,39.9434,39.8632,39.9194,20800.0
2005-03-07 15:55:00,49.76,49.79,49.7,49.76,20100.0,39.9113,39.9354,39.8632,39.9113,20100.0
2005-03-08 09:30:00,49.89,49.96,49.86,49.96,23600.0,40.0156,40.0718,39.9916,40.0718,23600.0
2005-03-08 09:35:00,49.96,49.96,49.87,49.93,6600.0,40.0718,40.0718,39.9996,40.0477,6600.0
2005-03-08 09:40:00,49.92,49.97,49.89,49.89,7800.0,40.0397,40.0798,40.0156,40.0156,7800.0
2005-03-08 09:45:00,49.88,49.91,49.73,49.87,30800.0,40.0076,40.0317,39.8873,39.9996,30800.0
2005-03-08 09:50:00,49.82,49.82,49.66,49.66,4300.0,39.9595,39.9595,39.8311,39.8311,4300.0
2005-03-08 09:55:00,49.66,49.7,49.29,49.29,99400.0,39.8311,39.8632,39.5344,39.5344,99400.0
2005-03-08 10:00:00,49.29,49.6,49.29,49.56,36100.0,39.5344,39.783,39.5344,39.7509,36100.0
2005-03-08 10:05:00,49.57,49.58,49.37,49.53,28700.0,39.7589,39.767,39.5985,39.7269,28700.0
2005-03-08 10:10:00,49.51,49.52,49.38,49.51,16100.0,39.7108,39.7188,39.6066,39.7108,16100.0
2005-03-08 10:15:00,49.52,49.52,49.33,49.41,15500.0,39.7188,39.7188,39.5665,39.6306,15500.0
2005-03-08 10:20:00,49.4,49.48,49.39,49.45,14000.0,39.6226,39.6868,39.6146,39.6627,14000.0
2005-03-08 10:25:00,49.45,49.45,49.3,49.31,18700.0,39.6627,39.6627,39.5424,39.5504,18700.0
2005-03-08 10:30:00,49.31,49.37,49.3,49.31,12300.0,39.5504,39.5985,39.5424,39.5504,12300.0
2005-03-08 10:35:00,49.3,49.32,49.23,49.24,17200.0,39.5424,39.5584,39.4862,39.4943,17200.0
2005-03-08 10:40:00,49.24,49.41,49.24,49.38,13300.0,39.4943,39.6306,39.4943,39.6066,13300.0
2005-03-08 10:45:00,49.39,49.5,49.35,49.46,24500.0,39.6146,39.7028,39.5825,39.6707,24500.0
2005-03-08 10:50:00,49.47,49.51,49.42,49.46,6800.0,39.6787,39.7108,39.6386,39.6707,6800.0
2005-03-08 10:55:00,49.46,49.51,49.44,49.49,12300.0,39.6707,39.7108,39.6547,39.6948,12300.0
2005-03-08 11:00:00,49.46,49.5,49.33,49.34,14900.0,39.6707,39.7028,39.5665,39.5745,14900.0
2005-03-08 11:05:00,49.32,49.4,49.32,49.39,9900.0,39.5584,39.6226,39.5584,39.6146,9900.0
2005-03-08 11:10:00,49.38,49.49,49.38,49.45,15600.0,39.6066,39.6948,39.6066,39.6627,15600.0
2005-03-08 11:15:00,49.45,49.47,49.44,49.44,6600.0,39.6627,39.6787,39.6547,39.6547,6600.0
2005-03-08 11:20:00,49.43,49.43,49.35,49.35,29400.0,39.6467,39.6467,39.5825,39.5825,29400.0
2005-03-08 11:25:00,49.35,49.36,49.27,49.3,29700.0,39.5825,39.5905,39.5183,39.5424,29700.0
2005-03-08 11:30:00,49.3,49.41,49.3,49.33,8600.0,39.5424,39.6306,39.5424,39.5665,8600.0
2005-03-08 11:35:00,49.32,49.35,49.29,49.32,12100.0,39.5584,39.5825,39.5344,39.5584,12100.0
2005-03-08 11:40:00,49.33,49.4,49.33,49.39,11600.0,39.5665,39.6226,39.5665,39.6146,11600.0
2005-03-08 11:45:00,49.38,49.38,49.17,49.2,69900.0,39.6066,39.6066,39.4381,39.4622,69900.0
2005-03-08 11:50:00,49.19,49.24,49.12,49.13,47900.0,39.4542,39.4943,39.398,39.406,47900.0
2005-03-08 11:55:00,49.13,49.18,49.09,49.11,21800.0,39.406,39.4461,39.374,39.39,21800.0
2005-03-08 12:00:00,49.11,49.11,48.92,48.93,68600.0,39.39,39.39,39.2376,39.2456,68600.0
2005-03-08 12:05:00,48.95,49.12,48.93,49.12,28300.0,39.2617,39.398,39.2456,39.398,28300.0
2005-03-08 12:10:00,49.12,49.12,49.06,49.09,11000.0,39.398,39.398,39.3499,39.374,11000.0
2005-03-08 12:15:00,49.06,49.11,49.03,49.1,18600.0,39.3499,39.39,39.3258,39.382,18600.0
2005-03-08 12:20:00,49.1,49.1,49.04,49.07,35800.0,39.382,39.382,39.3338,39.3579,35800.0
2005-03-08 12:25:00,49.06,49.07,48.97,48.98,23500.0,39.3499,39.3579,39.2777,39.2857,23500.0
2005-03-08 12:30:00,48.97,48.98,48.96,48.97,15500.0,39.2777,39.2857,39.2697,39.2777,15500.0
2005-03-08 12:35:00,48.96,48.97,48.85,48.86,24400.0,39.2697,39.2777,39.1815,39.1895,24400.0
2005-03-08 12:40:00,48.85,48.92,48.8,48.82,36700.0,39.1815,39.2376,39.1414,39.1574,36700.0
2005-03-08 12:45:00,48.82,48.85,48.82,48.85,31400.0,39.1574,39.1815,39.1574,39.1815,31400.0
2005-03-08 12:50:00,48.85,48.87,48.84,48.86,20200.0,39.1815,39.1975,39.1734,39.1895,20200.0
2005-03-08 12:55:00,48.86,48.87,48.82,48.84,20100.0,39.1895,39.1975,39.1574,39.1734,20100.0
2005-03-08 13:00:00,48.83,48.85,48.83,48.85,23300.0,39.1654,39.1815,39.1654,39.1815,23300.0
2005-03-08 13:05:00,48.86,48.87,48.83,48.83,25700.0,39.1895,39.1975,39.1654,39.1654,25700.0
2005-03-08 13:10:00,48.84,48.89,48.83,48.88,21400.0,39.1734,39.2135,39.1654,39.2055,21400.0
2005-03-08 13:15:00,48.89,48.92,48.89,48.92,8100.0,39.2135,39.2376,39.2135,39.2376,8100.0
2005-03-08 13:20:00,48.92,48.92,48.87,48.88,9600.0,39.2376,39.2376,39.1975,39.2055,9600.0
2005-03-08 13:25:00,48.89,48.89,48.84,48.85,16000.0,39.2135,39.2135,39.1734,39.1815,16000.0
2005-03-08 13:30:00,48.85,48.85,48.81,48.85,36600.0,39.1815,39.1815,39.1494,39.1815,36600.0
2005-03-08 13:35:00,48.85,48.86,48.81,48.84,25200.0,39.1815,39.1895,39.1494,39.1734,25200.0
2005-03-08 13:40:00,48.8,48.82,48.75,48.75,41200.0,39.1414,39.1574,39.1012,39.1012,41200.0
2005-03-08 13:45:00,48.74,48.75,48.25,48.46,67900.0,39.0932,39.1012,38.7002,38.8686,67900.0
2005-03-08 13:50:00,48.46,48.46,48.3,48.39,78100.0,38.8686,38.8686,38.7403,38.8125,78100.0
2005-03-08 13:55:00,48.38,48.5,48.33,48.5,32200.0,38.8045,38.9007,38.7644,38.9007,32200.0
2005-03-08 14:00:00,48.49,48.5,48.34,48.38,22700.0,38.8927,38.9007,38.7724,38.8045,22700.0
2005-03-08 14:05:00,48.38,48.5,48.38,48.46,20500.0,38.8045,38.9007,38.8045,38.8686,20500.0
2005-03-08 14:10:00,48.49,48.57,48.47,48.54,44100.0,38.8927,38.9569,38.8767,38.9328,44100.0
2005-03-08 14:15:00,48.54,48.59,48.49,48.54,141800.0,38.9328,38.9729,38.8927,38.9328,141800.0
2005-03-08 14:20:00,48.54,48.59,48.54,48.57,32900.0,38.9328,38.9729,38.9328,38.9569,32900.0
2005-03-08 14:25:00,48.58,48.59,48.5,48.57,49000.0,38.9649,38.9729,38.9007,38.9569,49000.0
2005-03-08 14:30:00,48.5,48.51,48.4,48.4,49200.0,38.9007,38.9087,38.8205,38.8205,49200.0
2005-03-08 14:35:00,48.4,48.4,48.3,48.3,80700.0,38.8205,38.8205,38.7403,38.7403,80700.0
2005-03-08 14:40:00,48.3,48.3,48.17,48.17,62900.0,38.7403,38.7403,38.636,38.636,62900.0
2005-03-08 14:45:00,48.17,48.23,48.13,48.21,68500.0,38.636,38.6842,38.604,38.6681,68500.0
2005-03-08 14:50:00,48.21,48.32,48.21,48.27,47400.0,38.6681,38.7564,38.6681,38.7162,47400.0
2005-03-08 14:55:00,48.27,48.35,48.18,48.2,61600.0,38.7162,38.7804,38.6441,38.6601,61600.0
2005-03-08 15:00:00,48.2,48.22,48.16,48.16,76200.0,38.6601,38.6761,38.628,38.628,76200.0
2005-03-08 15:05:00,48.16,48.21,48.14,48.21,44100.0,38.628,38.6681,38.612,38.6681,44100.0
2005-03-08 15:10:00,48.2,48.22,48.17,48.19,26500.0,38.6601,38.6761,38.636,38.6521,26500.0
2005-03-08 15:15:00,48.18,48.2,48.18,48.19,32500.0,38.6441,38.6601,38.6441,38.6521,32500.0
2005-03-08 15:20:00,48.18,48.19,48.15,48.16,34500.0,38.6441,38.6521,38.62,38.628,34500.0
2005-03-08 15:25:00,48.15,48.16,48.11,48.12,44600.0,38.62,38.628,38.5879,38.5959,44600.0
2005-03-08 15:30:00,48.12,48.13,48.08,48.08,67500.0,38.5959,38.604,38.5639,38.5639,67500.0
2005-03-08 15:35:00,48.09,48.13,48.06,48.09,59200.0,38.5719,38.604,38.5478,38.5719,59200.0
2005-03-08 15:40:00,48.09,48.12,48.08,48.1,62500.0,38.5719,38.5959,38.5639,38.5799,62500.0
2005-03-08 15:45:00,48.11,48.16,48.1,48.16,75200.0,38.5879,38.628,38.5799,38.628,75200.0
2005-03-08 15:50:00,48.16,48.29,48.16,48.29,71800.0,38.628,38.7323,38.628,38.7323,71800.0
2005-03-08 15:55:00,48.28,48.3,48.24,48.25,60900.0,38.7243,38.7403,38.6922,38.7002,60900.0
2005-03-09 09:30:00,48.27,48.49,48.26,48.48,28800.0,38.7162,38.8927,38.7082,38.8847,28800.0
2005-03-09 09:35:00,48.45,48.6,48.27,48.6,28900.0,38.8606,38.9809,38.7162,38.9809,28900.0
2005-03-09 09:40:00,48.27,48.61,48.27,48.59,51900.0,38.7162,38.989,38.7162,38.9729,51900.0
2005-03-09 09:45:00,48.59,48.6,48.49,48.53,32900.0,38.9729,38.9809,38.8927,38.9248,32900.0
2005-03-09 09:50:00,48.54,48.6,48.31,48.32,36500.0,38.9328,38.9809,38.7483,38.7564,36500.0
2005-03-09 09:55:00,48.32,48.42,48.19,48.19,19400.0,38.7564,38.8366,38.6521,38.6521,19400.0
2005-03-09 10:00:00,48.17,48.36,48.12,48.3,28600.0,38.636,38.7884,38.5959,38.7403,28600.0
2005-03-09 10:05:00,48.3,48.31,48.16,48.17,21900.0,38.7403,38.7483,38.628,38.636,21900.0
2005-03-09 10:10:00,48.18,48.18,47.75,47.93,151900.0,38.6441,38.6441,38.2992,38.4435,151900.0
2005-03-09 10:15:00,47.93,47.93,47.78,47.81,54700.0,38.4435,38.4435,38.3232,38.3473,54700.0
2005-03-09 10:20:00,47.8,47.8,47.72,47.74,62600.0,38.3393,38.3393,38.2751,38.2911,62600.0
2005-03-09 10:25:00,47.75,47.79,47.74,47.79,24800.0,38.2992,38.3313,38.2911,38.3313,24800.0
2005-03-09 10:30:00,47.79,47.99,47.79,47.97,37700.0,38.3313,38.4917,38.3313,38.4756,37700.0
2005-03-09 10:35:00,47.96,47.97,47.93,47.95,26300.0,38.4676,38.4756,38.4435,38.4596,26300.0
2005-03-09 10:40:00,47.95,47.96,47.88,47.93,16700.0,38.4596,38.4676,38.4034,38.4435,16700.0
2005-03-09 10:45:00,47.93,48.08,47.91,48.08,44500.0,38.4435,38.5639,38.4275,38.5639,44500.0
2005-03-09 10:50:00,48.09,48.13,47.95,47.96,26400.0,38.5719,38.604,38.4596,38.4676,26400.0
2005-03-09 10:55:00,47.95,48.04,47.95,47.97,11100.0,38.4596,38.5318,38.4596,38.4756,11100.0
2005-03-09 11:00:00,47.96,47.99,47.93,47.96,17900.0,38.4676,38.4917,38.4435,38.4676,17900.0
2005-03-09 11:05:00,47.96,48.03,47.91,47.96,35000.0,38.4676,38.5238,38.4275,38.4676,35000.0
2005-03-09 11:10:00,47.98,48.09,47.98,48.07,19500.0,38.4836,38.5719,38.4836,38.5558,19500.0
2005-03-09 11:15:00,48.08,48.08,48.01,48.05,13100.0,38.5639,38.5639,38.5077,38.5398,13100.0
2005-03-09 11:20:00,48.06,48.12,48.06,48.06,22800.0,38.5478,38.5959,38.5478,38.5478,22800.0
2005-03-09 11:25:00,48.04,48.1,48.0,48.03,17300.0,38.5318,38.5799,38.4997,38.5238,17300.0
2005-03-09 11:30:00,48.03,48.05,48.02,48.05,10600.0,38.5238,38.5398,38.5157,38.5398,10600.0
2005-03-09 11:35:00,48.05,48.08,47.98,48.02,20800.0,38.5398,38.5639,38.4836,38.5157,20800.0
2005-03-09 11:40:00,48.02,48.02,47.9,47.98,15000.0,38.5157,38.5157,38.4195,38.4836,15000.0
2005-03-09 11:45:00,47.98,47.98,47.94,47.95,13800.0,38.4836,38.4836,38.4516,38.4596,13800.0
2005-03-09 11:50:00,47.95,47.95,47.9,47.91,4900.0,38.4596,38.4596,38.4195,38.4275,4900.0
2005-03-09 11:55:00,47.91,47.92,47.86,47.86,9800.0,38.4275,38.4355,38.3874,38.3874,9800.0
2005-03-09 12:00:00,47.86,47.89,47.8,47.88,37100.0,38.3874,38.4115,38.3393,38.4034,37100.0
2005-03-09 12:05:00,47.86,47.94,47.8,47.92,16100.0,38.3874,38.4516,38.3393,38.4355,16100.0
2005-03-09 12:10:00,47.93,47.97,47.92,47.96,14400.0,38.4435,38.4756,38.4355,38.4676,14400.0
2005-03-09 12:15:00,47.95,47.96,47.9,47.9,12800.0,38.4596,38.4676,38.4195,38.4195,12800.0
2005-03-09 12:20:00,47.91,47.93,47.86,47.86,16500.0,38.4275,38.4435,38.3874,38.3874,16500.0
2005-03-09 12:25:00,47.86,47.89,47.86,47.89,6300.0,38.3874,38.4115,38.3874,38.4115,6300.0
2005-03-09 12:30:00,47.9,47.94,47.87,47.88,36000.0,38.4195,38.4516,38.3954,38.4034,36000.0
2005-03-09 12:35:00,47.88,47.91,47.88,47.88,11200.0,38.4034,38.4275,38.4034,38.4034,11200.0
2005-03-09 12:40:00,47.89,47.91,47.84,47.86,35800.0,38.4115,38.4275,38.3714,38.3874,35800.0
2005-03-09 12:45:00,47.87,47.91,47.85,47.9,20600.0,38.3954,38.4275,38.3794,38.4195,20600.0
2005-03-09 12:50:00,47.9,47.91,47.84,47.87,21900.0,38.4195,38.4275,38.3714,38.3954,21900.0
2005-03-09 12:55:00,47.86,47.89,47.83,47.86,30700.0,38.3874,38.4115,38.3633,38.3874,30700.0
2005-03-09 13:00:00,47.86,47.93,47.85,47.93,15500.0,38.3874,38.4435,38.3794,38.4435,15500.0
2005-03-09 13:05:00,47.93,47.98,47.93,47.93,15200.0,38.4435,38.4836,38.4435,38.4435,15200.0
2005-03-09 13:10:00,47.93,47.96,47.92,47.95,6700.0,38.4435,38.4676,38.4355,38.4596,6700.0
2005-03-09 13:15:00,47.95,47.96,47.94,47.96,6900.0,38.4596,38.4676,38.4516,38.4676,6900.0
2005-03-09 13:20:00,47.95,47.97,47.95,47.97,5700.0,38.4596,38.4756,38.4596,38.4756,5700.0
2005-03-09 13:25:00,47.97,47.98,47.92,47.92,4300.0,38.4756,38.4836,38.4355,38.4355,4300.0
2005-03-09 13:30:00,47.92,47.98,47.92,47.96,15400.0,38.4355,38.4836,38.4355,38.4676,15400.0
2005-03-09 13:35:00,47.95,47.95,47.91,47.91,10100.0,38.4596,38.4596,38.4275,38.4275,10100.0
2005-03-09 13:40:00,47.91,47.94,47.9,47.91,17800.0,38.4275,38.4516,38.4195,38.4275,17800.0
2005-03-09 13:45:00,47.9,47.91,47.85,47.86,34400.0,38.4195,38.4275,38.3794,38.3874,34400.0
2005-03-09 13:50:00,47.87,47.89,47.84,47.88,12700.0,38.3954,38.4115,38.3714,38.4034,12700.0
2005-03-09 13:55:00,47.88,47.89,47.87,47.88,17700.0,38.4034,38.4115,38.3954,38.4034,17700.0
2005-03-09 14:00:00,47.88,47.97,47.87,47.95,35200.0,38.4034,38.4756,38.3954,38.4596,35200.0
2005-03-09 14:05:00,47.97,47.98,47.9,47.9,13200.0,38.4756,38.4836,38.4195,38.4195,13200.0
2005-03-09 14:10:00,47.9,47.91,47.9,47.9,12700.0,38.4195,38.4275,38.4195,38.4195,12700.0
2005-03-09 14:15:00,47.89,47.92,47.8,47.81,20200.0,38.4115,38.4355,38.3393,38.3473,20200.0
2005-03-09 14:20:00,47.81,47.83,47.79,47.81,24400.0,38.3473,38.3633,38.3313,38.3473,24400.0
2005-03-09 14:25:00,47.82,47.83,47.75,47.79,17700.0,38.3553,38.3633,38.2992,38.3313,17700.0
2005-03-09 14:30:00,47.78,47.87,47.73,47.78,43100.0,38.3232,38.3954,38.2831,38.3232,43100.0
2005-03-09 14:35:00,47.79,47.85,47.79,47.81,22000.0,38.3313,38.3794,38.3313,38.3473,22000.0
2005-03-09 14:40:00,47.81,47.91,47.81,47.9,20400.0,38.3473,38.4275,38.3473,38.4195,20400.0
2005-03-09 14:45:00,47.9,47.95,47.89,47.92,31400.0,38.4195,38.4596,38.4115,38.4355,31400.0
2005-03-09 14:50:00,47.92,47.92,47.87,47.89,11400.0,38.4355,38.4355,38.3954,38.4115,11400.0
2005-03-09 14:55:00,47.88,47.88,47.85,47.86,15700.0,38.4034,38.4034,38.3794,38.3874,15700.0
2005-03-09 15:00:00,47.86,47.88,47.83,47.87,12700.0,38.3874,38.4034,38.3633,38.3954,12700.0
2005-03-09 15:05:00,47.86,47.86,47.8,47.85,28000.0,38.3874,38.3874,38.3393,38.3794,28000.0
2005-03-09 15:10:00,47.85,47.86,47.79,47.8,45500.0,38.3794,38.3874,38.3313,38.3393,45500.0
2005-03-09 15:15:00,47.8,47.81,47.75,47.8,34300.0,38.3393,38.3473,38.2992,38.3393,34300.0
2005-03-09 15:20:00,47.8,47.83,47.8,47.82,15000.0,38.3393,38.3633,38.3393,38.3553,15000.0
2005-03-09 15:25:00,47.82,47.87,47.81,47.87,30200.0,38.3553,38.3954,38.3473,38.3954,30200.0
2005-03-09 15:30:00,47.87,47.9,47.86,47.9,20400.0,38.3954,38.4195,38.3874,38.4195,20400.0
2005-03-09 15:35:00,47.89,47.9,47.86,47.9,39200.0,38.4115,38.4195,38.3874,38.4195,39200.0
2005-03-09 15:40:00,47.89,47.9,47.83,47.86,124400.0,38.4115,38.4195,38.3633,38.3874,124400.0
2005-03-09 15:45:00,47.86,47.94,47.86,47.92,30500.0,38.3874,38.4516,38.3874,38.4355,30500.0
2005-03-09 15:50:00,47.92,47.94,47.92,47.92,62800.0,38.4355,38.4516,38.4355,38.4355,62800.0
2005-03-09 15:55:00,47.92,47.95,47.89,47.95,103500.0,38.4355,38.4596,38.4115,38.4596,103500.0
2005-03-10 09:30:00,48.25,48.25,48.19,48.19,38000.0,38.7002,38.7002,38.6521,38.6521,38000.0
2005-03-10 09:35:00,48.21,48.45,48.18,48.35,23800.0,38.6681,38.8606,38.6441,38.7804,23800.0
2005-03-10 09:40:00,48.4,48.5,48.35,48.49,13400.0,38.8205,38.9007,38.7804,38.8927,13400.0
2005-03-10 09:45:00,48.47,48.5,48.39,48.4,17300.0,38.8767,38.9007,38.8125,38.8205,17300.0
2005-03-10 09:50:00,48.32,48.56,48.31,48.42,31300.0,38.7564,38.9489,38.7483,38.8366,31300.0
2005-03-10 09:55:00,48.38,48.5,48.35,48.47,27800.0,38.8045,38.9007,38.7804,38.8767,27800.0
2005-03-10 10:00:00,48.46,48.63,48.45,48.55,18000.0,38.8686,39.005,38.8606,38.9408,18000.0
2005-03-10 10:05:00,48.59,48.59,48.47,48.51,11700.0,38.9729,38.9729,38.8767,38.9087,11700.0
2005-03-10 10:10:00,48.54,48.59,48.53,48.53,17600.0,38.9328,38.9729,38.9248,38.9248,17600.0
2005-03-10 10:15:00,48.54,48.71,48.54,48.58,18800.0,38.9328,39.0692,38.9328,38.9649,18800.0
2005-03-10 10:20:00,48.53,48.54,48.35,48.39,41400.0,38.9248,38.9328,38.7804,38.8125,41400.0
2005-03-10 10:25:00,48.39,48.39,48.33,48.33,25100.0,38.8125,38.8125,38.7644,38.7644,25100.0
2005-03-10 10:30:00,48.34,48.4,48.34,48.4,13800.0,38.7724,38.8205,38.7724,38.8205,13800.0
2005-03-10 10:35:00,48.4,48.55,48.4,48.48,42800.0,38.8205,38.9408,38.8205,38.8847,42800.0
2005-03-10 10:40:00,48.47,48.58,48.47,48.57,11800.0,38.8767,38.9649,38.8767,38.9569,11800.0
2005-03-10 10:45:00,48.57,48.57,48.54,48.56,5400.0,38.9569,38.9569,38.9328,38.9489,5400.0
2005-03-10 10:50:00,48.56,48.58,48.52,48.52,29500.0,38.9489,38.9649,38.9168,38.9168,29500.0
2005-03-10 10:55:00,48.53,48.6,48.5,48.51,17500.0,38.9248,38.9809,38.9007,38.9087,17500.0
2005-03-10 11:00:00,48.51,48.51,48.41,48.46,11600.0,38.9087,38.9087,38.8285,38.8686,11600.0
2005-03-10 11:05:00,48.45,48.52,48.4,48.48,34100.0,38.8606,38.9168,38.8205,38.8847,34100.0
2005-03-10 11:10:00,48.47,48.5,48.45,48.45,47200.0,38.8767,38.9007,38.8606,38.8606,47200.0
2005-03-10 11:15:00,48.43,48.47,48.39,48.41,23400.0,38.8446,38.8767,38.8125,38.8285,23400.0
2005-03-10 11:20:00,48.42,48.44,48.4,48.4,9800.0,38.8366,38.8526,38.8205,38.8205,9800.0
2005-03-10 11:25:00,48.39,48.41,48.38,48.38,3300.0,38.8125,38.8285,38.8045,38.8045,3300.0
2005-03-10 11:30:00,48.38,48.43,48.38,48.43,25200.0,38.8045,38.8446,38.8045,38.8446,25200.0
2005-03-10 11:35:00,48.41,48.5,48.37,48.4,37300.0,38.8285,38.9007,38.7965,38.8205,37300.0
2005-03-10 11:40:00,48.4,48.42,48.38,48.42,18400.0,38.8205,38.8366,38.8045,38.8366,18400.0
2005-03-10 11:45:00,48.43,48.48,48.4,48.48,19000.0,38.8446,38.8847,38.8205,38.8847,19000.0
2005-03-10 11:50:00,48.49,48.5,48.45,48.48,13600.0,38.8927,38.9007,38.8606,38.8847,13600.0
2005-03-10 11:55:00,48.46,48.46,48.44,48.45,33900.0,38.8686,38.8686,38.8526,38.8606,33900.0
2005-03-10 12:00:00,48.46,48.46,48.43,48.45,8000.0,38.8686,38.8686,38.8446,38.8606,8000.0
2005-03-10 12:05:00,48.46,48.54,48.46,48.54,25200.0,38.8686,38.9328,38.8686,38.9328,25200.0
2005-03-10 12:10:00,48.54,48.54,48.36,48.37,15600.0,38.9328,38.9328,38.7884,38.7965,15600.0
2005-03-10 12:15:00,48.37,48.42,48.36,48.42,4900.0,38.7965,38.8366,38.7884,38.8366,4900.0
2005-03-10 12:20:00,48.41,48.44,48.4,48.4,4200.0,38.8285,38.8526,38.8205,38.8205,4200.0
2005-03-10 12:25:00,48.4,48.41,48.39,48.4,8800.0,38.8205,38.8285,38.8125,38.8205,8800.0
2005-03-10 12:30:00,48.41,48.42,48.39,48.42,13800.0,38.8285,38.8366,38.8125,38.8366,13800.0
2005-03-10 12:35:00,48.42,48.46,48.42,48.45,2500.0,38.8366,38.8686,38.8366,38.8606,2500.0
2005-03-10 12:40:00,48.45,48.45,48.39,48.39,5800.0,38.8606,38.8606,38.8125,38.8125,5800.0
2005-03-10 12:45:00,48.42,48.42,48.39,48.39,6500.0,38.8366,38.8366,38.8125,38.8125,6500.0
2005-03-10 12:50:00,48.4,48.44,48.4,48.44,11300.0,38.8205,38.8526,38.8205,38.8526,11300.0
2005-03-10 12:55:00,48.44,48.5,48.44,48.49,5500.0,38.8526,38.9007,38.8526,38.8927,5500.0
2005-03-10 13:00:00,48.5,48.51,48.47,48.51,21400.0,38.9007,38.9087,38.8767,38.9087,21400.0
2005-03-10 13:05:00,48.52,48.52,48.47,48.47,2600.0,38.9168,38.9168,38.8767,38.8767,2600.0
2005-03-10 13:10:00,48.47,48.48,48.47,48.48,3400.0,38.8767,38.8847,38.8767,38.8847,3400.0
2005-03-10 13:15:00,48.48,48.48,48.46,48.48,8300.0,38.8847,38.8847,38.8686,38.8847,8300.0
2005-03-10 13:20:00,48.48,48.49,48.46,48.49,7700.0,38.8847,38.8927,38.8686,38.8927,7700.0
2005-03-10 13:25:00,48.48,48.59,48.48,48.55,9300.0,38.8847,38.9729,38.8847,38.9408,9300.0
2005-03-10 13:30:00,48.55,48.55,48.46,48.46,21700.0,38.9408,38.9408,38.8686,38.8686,21700.0
2005-03-10 13:35:00,48.49,48.63,48.49,48.6,20400.0,38.8927,39.005,38.8927,38.9809,20400.0
2005-03-10 13:40:00,48.6,48.6,48.53,48.54,32600.0,38.9809,38.9809,38.9248,38.9328,32600.0
2005-03-10 13:45:00,48.54,48.62,48.48,48.62,25100.0,38.9328,38.997,38.8847,38.997,25100.0
2005-03-10 13:50:00,48.63,48.7,48.59,48.59,13500.0,39.005,39.0611,38.9729,38.9729,13500.0
2005-03-10 13:55:00,48.65,48.7,48.64,48.66,42500.0,39.021,39.0611,39.013,39.0291,42500.0
2005-03-10 14:00:00,48.66,48.66,48.56,48.58,9700.0,39.0291,39.0291,38.9489,38.9649,9700.0
2005-03-10 14:05:00,48.6,48.63,48.57,48.63,7100.0,38.9809,39.005,38.9569,39.005,7100.0
2005-03-10 14:10:00,48.63,48.7,48.6,48.6,18400.0,39.005,39.0611,38.9809,38.9809,18400.0
2005-03-10 14:15:00,48.6,48.7,48.6,48.69,22400.0,38.9809,39.0611,38.9809,39.0531,22400.0
2005-03-10 14:20:00,48.66,48.66,48.51,48.51,16300.0,39.0291,39.0291,38.9087,38.9087,16300.0
2005-03-10 14:25:00,48.52,48.56,48.52,48.54,8500.0,38.9168,38.9489,38.9168,38.9328,8500.0
2005-03-10 14:30:00,48.55,48.56,48.49,48.5,9900.0,38.9408,38.9489,38.8927,38.9007,9900.0
2005-03-10 14:35:00,48.49,48.5,48.44,48.44,11400.0,38.8927,38.9007,38.8526,38.8526,11400.0
2005-03-10 14:40:00,48.43,48.49,48.41,48.45,24200.0,38.8446,38.8927,38.8285,38.8606,24200.0
2005-03-10 14:45:00,48.44,48.52,48.43,48.52,21600.0,38.8526,38.9168,38.8446,38.9168,21600.0
2005-03-10 14:50:00,48.51,48.52,48.49,48.5,19000.0,38.9087,38.9168,38.8927,38.9007,19000.0
2005-03-10 14:55:00,48.5,48.5,48.44,48.44,14000.0,38.9007,38.9007,38.8526,38.8526,14000.0
2005-03-10 15:00:00,48.43,48.46,48.42,48.45,23000.0,38.8446,38.8686,38.8366,38.8606,23000.0
2005-03-10 15:05:00,48.46,48.47,48.36,48.45,43000.0,38.8686,38.8767,38.7884,38.8606,43000.0
2005-03-10 15:10:00,48.45,48.46,48.39,48.4,47800.0,38.8606,38.8686,38.8125,38.8205,47800.0
2005-03-10 15:15:00,48.41,48.42,48.36,48.4,27600.0,38.8285,38.8366,38.7884,38.8205,27600.0
2005-03-10 15:20:00,48.39,48.5,48.39,48.5,52600.0,38.8125,38.9007,38.8125,38.9007,52600.0
2005-03-10 15:25:00,48.5,48.52,48.47,48.52,13500.0,38.9007,38.9168,38.8767,38.9168,13500.0
2005-03-10 15:30:00,48.52,48.53,48.45,48.45,28400.0,38.9168,38.9248,38.8606,38.8606,28400.0
2005-03-10 15:35:00,48.46,48.48,48.45,48.46,25600.0,38.8686,38.8847,38.8606,38.8686,25600.0
2005-03-10 15:40:00,48.46,48.48,48.45,48.46,22200.0,38.8686,38.8847,38.8606,38.8686,22200.0
2005-03-10 15:45:00,48.45,48.55,48.45,48.55,52400.0,38.8606,38.9408,38.8606,38.9408,52400.0
2005-03-10 15:50:00,48.56,48.57,48.54,48.57,69500.0,38.9489,38.9569,38.9328,38.9569,69500.0
2005-03-10 15:55:00,48.57,48.72,48.57,48.72,64200.0,38.9569,39.0772,38.9569,39.0772,64200.0
2005-03-11 09:30:00,48.8,48.8,48.4,48.41,64000.0,39.1414,39.1414,38.8205,38.8285,64000.0
2005-03-11 09:35:00,48.66,48.66,48.29,48.3,64000.0,39.0291,39.0291,38.7323,38.7403,64000.0
2005-03-11 09:40:00,48.3,48.35,48.29,48.32,36500.0,38.7403,38.7804,38.7323,38.7564,36500.0
2005-03-11 09:45:00,48.32,48.51,48.2,48.21,60800.0,38.7564,38.9087,38.6601,38.6681,60800.0
2005-03-11 09:50:00,48.2,48.31,48.1,48.31,79100.0,38.6601,38.7483,38.5799,38.7483,79100.0
2005-03-11 09:55:00,48.32,48.47,48.32,48.47,30100.0,38.7564,38.8767,38.7564,38.8767,30100.0
2005-03-11 10:00:00,48.44,48.52,48.42,48.47,10300.0,38.8526,38.9168,38.8366,38.8767,10300.0
2005-03-11 10:05:00,48.49,48.5,48.32,48.32,17000.0,38.8927,38.9007,38.7564,38.7564,17000.0
2005-03-11 10:10:00,48.33,48.37,48.29,48.35,12700.0,38.7644,38.7965,38.7323,38.7804,12700.0
2005-03-11 10:15:00,48.35,48.45,48.0,48.38,44000.0,38.7804,38.8606,38.4997,38.8045,44000.0
2005-03-11 10:20:00,48.38,48.42,48.38,48.4,26400.0,38.8045,38.8366,38.8045,38.8205,26400.0
2005-03-11 10:25:00,48.4,48.42,48.29,48.34,17200.0,38.8205,38.8366,38.7323,38.7724,17200.0
2005-03-11 10:30:00,48.33,48.35,48.28,48.29,10700.0,38.7644,38.7804,38.7243,38.7323,10700.0
2005-03-11 10:35:00,48.29,48.35,48.27,48.34,30400.0,38.7323,38.7804,38.7162,38.7724,30400.0
2005-03-11 10:40:00,48.34,48.34,48.26,48.34,13400.0,38.7724,38.7724,38.7082,38.7724,13400.0
2005-03-11 10:45:00,48.3,48.34,48.26,48.26,11800.0,38.7403,38.7724,38.7082,38.7082,11800.0
2005-03-11 10:50:00,48.27,48.27,48.0,48.05,38600.0,38.7162,38.7162,38.4997,38.5398,38600.0
2005-03-11 10:55:00,48.07,48.2,48.07,48.2,28800.0,38.5558,38.6601,38.5558,38.6601,28800.0
2005-03-11 11:00:00,48.13,48.18,48.12,48.12,31200.0,38.604,38.6441,38.5959,38.5959,31200.0
2005-03-11 11:05:00,48.11,48.11,48.02,48.02,46300.0,38.5879,38.5879,38.5157,38.5157,46300.0
2005-03-11 11:10:00,48.02,48.03,47.97,47.97,33000.0,38.5157,38.5238,38.4756,38.4756,33000.0
2005-03-11 11:15:00,47.96,48.0,47.95,47.99,30900.0,38.4676,38.4997,38.4596,38.4917,30900.0
2005-03-11 11:20:00,47.99,48.01,47.95,48.0,8000.0,38.4917,38.5077,38.4596,38.4997,8000.0
2005-03-11 11:25:00,47.97,48.03,47.95,47.95,71300.0,38.4756,38.5238,38.4596,38.4596,71300.0
2005-03-11 11:30:00,47.95,47.98,47.95,47.98,26600.0,38.4596,38.4836,38.4596,38.4836,26600.0
2005-03-11 11:35:00,47.98,48.0,47.87,47.87,29300.0,38.4836,38.4997,38.3954,38.3954,29300.0
2005-03-11 11:40:00,47.87,47.94,47.68,47.84,103800.0,38.3954,38.4516,38.243,38.3714,103800.0
2005-03-11 11:45:00,47.84,47.95,47.74,47.8,104500.0,38.3714,38.4596,38.2911,38.3393,104500.0
2005-03-11 11:50:00,47.81,47.81,47.72,47.73,32900.0,38.3473,38.3473,38.2751,38.2831,32900.0
2005-03-11 11:55:00,47.72,47.74,47.72,47.74,21700.0,38.2751,38.2911,38.2751,38.2911,21700.0
2005-03-11 12:00:00,47.73,47.81,47.73,47.79,25700.0,38.2831,38.3473,38.2831,38.3313,25700.0
2005-03-11 12:05:00,47.83,47.83,47.74,47.76,26200.0,38.3633,38.3633,38.2911,38.3072,26200.0
2005-03-11 12:10:00,47.75,47.75,47.61,47.64,41700.0,38.2992,38.2992,38.1869,38.2109,41700.0
2005-03-11 12:15:00,47.64,47.67,47.63,47.63,20000.0,38.2109,38.235,38.2029,38.2029,20000.0
2005-03-11 12:20:00,47.62,47.63,47.59,47.6,17900.0,38.1949,38.2029,38.1708,38.1789,17900.0
2005-03-11 12:25:00,47.59,47.6,47.55,47.55,79400.0,38.1708,38.1789,38.1388,38.1388,79400.0
2005-03-11 12:30:00,47.55,47.55,47.52,47.52,32600.0,38.1388,38.1388,38.1147,38.1147,32600.0
2005-03-11 12:35:00,47.53,47.53,47.45,47.48,25400.0,38.1227,38.1227,38.0585,38.0826,25400.0
2005-03-11 12:40:00,47.47,47.5,47.45,47.47,12900.0,38.0746,38.0987,38.0585,38.0746,12900.0
2005-03-11 12:45:00,47.46,47.6,47.46,47.56,33900.0,38.0666,38.1789,38.0666,38.1468,33900.0
2005-03-11 12:50:00,47.54,47.54,47.51,47.53,9400.0,38.1307,38.1307,38.1067,38.1227,9400.0
2005-03-11 12:55:00,47.53,47.6,47.5,47.5,55700.0,38.1227,38.1789,38.0987,38.0987,55700.0
2005-03-11 13:00:00,47.49,47.53,47.46,47.51,28400.0,38.0906,38.1227,38.0666,38.1067,28400.0
2005-03-11 13:05:00,47.52,47.65,47.52,47.65,19000.0,38.1147,38.219,38.1147,38.219,19000.0
2005-03-11 13:10:00,47.65,47.69,47.64,47.68,54000.0,38.219,38.251,38.2109,38.243,54000.0
2005-03-11 13:15:00,47.67,47.72,47.67,47.71,16300.0,38.235,38.2751,38.235,38.2671,16300.0
2005-03-11 13:20:00,47.71,47.72,47.7,47.7,5700.0,38.2671,38.2751,38.2591,38.2591,5700.0
2005-03-11 13:25:00,47.7,47.71,47.69,47.7,4800.0,38.2591,38.2671,38.251,38.2591,4800.0
2005-03-11 13:30:00,47.7,47.7,47.65,47.65,14200.0,38.2591,38.2591,38.219,38.219,14200.0
2005-03-11 13:35:00,47.65,47.65,47.59,47.62,29800.0,38.219,38.219,38.1708,38.1949,29800.0
2005-03-11 13:40:00,47.63,47.63,47.53,47.53,11400.0,38.2029,38.2029,38.1227,38.1227,11400.0
2005-03-11 13:45:00,47.54,47.55,47.43,47.46,54300.0,38.1307,38.1388,38.0425,38.0666,54300.0
2005-03-11 13:50:00,47.44,47.49,47.35,47.45,38500.0,38.0505,38.0906,37.9783,38.0585,38500.0
2005-03-11 13:55:00,47.45,47.5,47.38,47.39,49500.0,38.0585,38.0987,38.0024,38.0104,49500.0
2005-03-11 14:00:00,47.39,47.45,47.39,47.43,25700.0,38.0104,38.0585,38.0104,38.0425,25700.0
2005-03-11 14:05:00,47.43,47.44,47.42,47.43,5000.0,38.0425,38.0505,38.0345,38.0425,5000.0
2005-03-11 14:10:00,47.42,47.49,47.42,47.48,20200.0,38.0345,38.0906,38.0345,38.0826,20200.0
2005-03-11 14:15:00,47.47,47.49,47.47,47.48,12500.0,38.0746,38.0906,38.0746,38.0826,12500.0
2005-03-11 14:20:00,47.48,47.49,47.47,47.47,9300.0,38.0826,38.0906,38.0746,38.0746,9300.0
2005-03-11 14:25:00,47.48,47.48,47.47,47.48,9600.0,38.0826,38.0826,38.0746,38.0826,9600.0
2005-03-11 14:30:00,47.47,47.48,47.4,47.42,11400.0,38.0746,38.0826,38.0184,38.0345,11400.0
2005-03-11 14:35:00,47.41,47.42,47.4,47.41,30200.0,38.0265,38.0345,38.0184,38.0265,30200.0
2005-03-11 14:40:00,47.41,47.41,47.38,47.39,10100.0,38.0265,38.0265,38.0024,38.0104,10100.0
2005-03-11 14:45:00,47.38,47.41,47.35,47.35,26100.0,38.0024,38.0265,37.9783,37.9783,26100.0
2005-03-11 14:50:00,47.36,47.37,47.34,47.36,29700.0,37.9864,37.9944,37.9703,37.9864,29700.0
2005-03-11 14:55:00,47.35,47.37,47.32,47.37,47000.0,37.9783,37.9944,37.9543,37.9944,47000.0
2005-03-11 15:00:00,47.35,47.36,47.27,47.28,41200.0,37.9783,37.9864,37.9142,37.9222,41200.0
2005-03-11 15:05:00,47.26,47.27,47.23,47.27,37600.0,37.9062,37.9142,37.8821,37.9142,37600.0
2005-03-11 15:10:00,47.26,47.29,47.25,47.28,34500.0,37.9062,37.9302,37.8981,37.9222,34500.0
2005-03-11 15:15:00,47.28,47.33,47.27,47.3,52300.0,37.9222,37.9623,37.9142,37.9382,52300.0
2005-03-11 15:20:00,47.3,47.34,47.29,47.33,52700.0,37.9382,37.9703,37.9302,37.9623,52700.0
2005-03-11 15:25:00,47.32,47.42,47.32,47.41,53600.0,37.9543,38.0345,37.9543,38.0265,53600.0
2005-03-11 15:30:00,47.41,47.44,47.33,47.34,34900.0,38.0265,38.0505,37.9623,37.9703,34900.0
2005-03-11 15:35:00,47.33,47.45,47.33,47.39,79000.0,37.9623,38.0585,37.9623,38.0104,79000.0
2005-03-11 15:40:00,47.37,47.4,47.37,47.4,48400.0,37.9944,38.0184,37.9944,38.0184,48400.0
2005-03-11 15:45:00,47.4,47.44,47.4,47.44,65500.0,38.0184,38.0505,38.0184,38.0505,65500.0
2005-03-11 15:50:00,47.43,47.46,47.42,47.44,38800.0,38.0425,38.0666,38.0345,38.0505,38800.0
2005-03-11 15:55:00,47.44,47.46,47.4,47.42,56600.0,38.0505,38.0666,38.0184,38.0345,56600.0
2005-03-14 09:30:00,47.6,47.8,47.6,47.79,35100.0,38.1789,38.3393,38.1789,38.3313,35100.0
2005-03-14 09:35:00,47.78,47.79,47.45,47.59,14800.0,38.3232,38.3313,38.0585,38.1708,14800.0
2005-03-14 09:40:00,47.6,47.67,47.59,47.66,22900.0,38.1789,38.235,38.1708,38.227,22900.0
2005-03-14 09:45:00,47.67,47.7,47.54,47.63,12700.0,38.235,38.2591,38.1307,38.2029,12700.0
2005-03-14 09:50:00,47.62,48.24,47.58,47.92,36000.0,38.1949,38.6922,38.1628,38.4355,36000.0
2005-03-14 09:55:00,47.92,48.02,47.56,47.57,17600.0,38.4355,38.5157,38.1468,38.1548,17600.0
2005-03-14 10:00:00,47.56,47.75,47.56,47.72,18000.0,38.1468,38.2992,38.1468,38.2751,18000.0
2005-03-14 10:05:00,47.72,47.74,47.57,47.67,10200.0,38.2751,38.2911,38.1548,38.235,10200.0
2005-03-14 10:10:00,47.64,47.74,47.62,47.71,13600.0,38.2109,38.2911,38.1949,38.2671,13600.0
2005-03-14 10:15:00,47.71,47.77,47.57,47.66,39400.0,38.2671,38.3152,38.1548,38.227,39400.0
2005-03-14 10:20:00,47.66,47.71,47.5,47.51,22900.0,38.227,38.2671,38.0987,38.1067,22900.0
2005-03-14 10:25:00,47.51,47.67,47.5,47.63,19500.0,38.1067,38.235,38.0987,38.2029,19500.0
2005-03-14 10:30:00,47.63,47.64,47.58,47.62,12300.0,38.2029,38.2109,38.1628,38.1949,12300.0
2005-03-14 10:35:00,47.61,47.62,47.53,47.53,13500.0,38.1869,38.1949,38.1227,38.1227,13500.0
2005-03-14 10:40:00,47.54,47.54,47.38,47.4,27200.0,38.1307,38.1307,38.0024,38.0184,27200.0
2005-03-14 10:45:00,47.4,47.67,47.34,47.63,49100.0,38.0184,38.235,37.9703,38.2029,49100.0
2005-03-14 10:50:00,47.6,47.6,47.47,47.47,23700.0,38.1789,38.1789,38.0746,38.0746,23700.0
2005-03-14 10:55:00,47.5,47.59,47.47,47.59,22800.0,38.0987,38.1708,38.0746,38.1708,22800.0
2005-03-14 11:00:00,47.6,47.65,47.59,47.61,20300.0,38.1789,38.219,38.1708,38.1869,20300.0
2005-03-14 11:05:00,47.61,47.64,47.52,47.56,7300.0,38.1869,38.2109,38.1147,38.1468,7300.0
2005-03-14 11:10:00,47.53,47.59,47.51,47.51,10800.0,38.1227,38.1708,38.1067,38.1067,10800.0
2005-03-14 11:15:00,47.53,47.55,47.5,47.53,12400.0,38.1227,38.1388,38.0987,38.1227,12400.0
2005-03-14 11:20:00,47.53,47.57,47.52,47.56,10600.0,38.1227,38.1548,38.1147,38.1468,10600.0
2005-03-14 11:25:00,47.56,47.6,47.54,47.57,47400.0,38.1468,38.1789,38.1307,38.1548,47400.0
2005-03-14 11:30:00,47.57,47.58,47.51,47.52,8100.0,38.1548,38.1628,38.1067,38.1147,8100.0
2005-03-14 11:35:00,47.52,47.57,47.51,47.51,12000.0,38.1147,38.1548,38.1067,38.1067,12000.0
2005-03-14 11:40:00,47.5,47.5,47.38,47.4,27700.0,38.0987,38.0987,38.0024,38.0184,27700.0
2005-03-14 11:45:00,47.4,47.41,47.39,47.4,22200.0,38.0184,38.0265,38.0104,38.0184,22200.0
2005-03-14 11:50:00,47.39,47.5,47.38,47.5,20600.0,38.0104,38.0987,38.0024,38.0987,20600.0
2005-03-14 11:55:00,47.5,47.51,47.46,47.5,8500.0,38.0987,38.1067,38.0666,38.0987,8500.0
2005-03-14 12:00:00,47.51,47.56,47.47,47.48,9100.0,38.1067,38.1468,38.0746,38.0826,9100.0
2005-03-14 12:05:00,47.47,47.5,47.47,47.5,8000.0,38.0746,38.0987,38.0746,38.0987,8000.0
2005-03-14 12:10:00,47.49,47.54,47.48,47.54,10900.0,38.0906,38.1307,38.0826,38.1307,10900.0
2005-03-14 12:15:00,47.54,47.54,47.51,47.53,15500.0,38.1307,38.1307,38.1067,38.1227,15500.0
2005-03-14 12:20:00,47.53,47.55,47.52,47.54,2700.0,38.1227,38.1388,38.1147,38.1307,2700.0
2005-03-14 12:25:00,47.54,47.55,47.49,47.49,13100.0,38.1307,38.1388,38.0906,38.0906,13100.0
2005-03-14 12:30:00,47.47,47.59,47.47,47.59,12100.0,38.0746,38.1708,38.0746,38.1708,12100.0
2005-03-14 12:35:00,47.56,47.56,47.49,47.52,5200.0,38.1468,38.1468,38.0906,38.1147,5200.0
2005-03-14 12:40:00,47.52,47.56,47.52,47.55,11300.0,38.1147,38.1468,38.1147,38.1388,11300.0
2005-03-14 12:45:00,47.54,47.56,47.47,47.51,7700.0,38.1307,38.1468,38.0746,38.1067,7700.0
2005-03-14 12:50:00,47.52,47.57,47.46,47.55,7500.0,38.1147,38.1548,38.0666,38.1388,7500.0
2005-03-14 12:55:00,47.55,47.55,47.48,47.48,12300.0,38.1388,38.1388,38.0826,38.0826,12300.0
2005-03-14 13:00:00,47.47,47.47,47.42,47.44,10700.0,38.0746,38.0746,38.0345,38.0505,10700.0
2005-03-14 13:05:00,47.45,47.49,47.45,47.49,10100.0,38.0585,38.0906,38.0585,38.0906,10100.0
2005-03-14 13:10:00,47.47,47.55,47.45,47.53,9800.0,38.0746,38.1388,38.0585,38.1227,9800.0
2005-03-14 13:15:00,47.52,47.58,47.47,47.49,10700.0,38.1147,38.1628,38.0746,38.0906,10700.0
2005-03-14 13:20:00,47.49,47.49,47.42,47.42,14100.0,38.0906,38.0906,38.0345,38.0345,14100.0
2005-03-14 13:25:00,47.42,47.42,47.36,47.37,13800.0,38.0345,38.0345,37.9864,37.9944,13800.0
2005-03-14 13:30:00,47.36,47.38,47.35,47.35,12100.0,37.9864,38.0024,37.9783,37.9783,12100.0
2005-03-14 13:35:00,47.35,47.37,47.3,47.37,25400.0,37.9783,37.9944,37.9382,37.9944,25400.0
2005-03-14 13:40:00,47.37,47.39,47.34,47.35,7100.0,37.9944,38.0104,37.9703,37.9783,7100.0
2005-03-14 13:45:00,47.35,47.42,47.35,47.42,16500.0,37.9783,38.0345,37.9783,38.0345,16500.0
2005-03-14 13:50:00,47.42,47.43,47.39,47.39,2800.0,38.0345,38.0425,38.0104,38.0104,2800.0
2005-03-14 13:55:00,47.39,47.4,47.33,47.36,12500.0,38.0104,38.0184,37.9623,37.9864,12500.0
2005-03-14 14:00:00,47.36,47.42,47.35,47.42,14500.0,37.9864,38.0345,37.9783,38.0345,14500.0
2005-03-14 14:05:00,47.43,47.45,47.38,47.44,18200.0,38.0425,38.0585,38.0024,38.0505,18200.0
2005-03-14 14:10:00,47.44,47.45,47.41,47.42,7400.0,38.0505,38.0585,38.0265,38.0345,7400.0
2005-03-14 14:15:00,47.44,47.44,47.36,47.36,8400.0,38.0505,38.0505,37.9864,37.9864,8400.0
2005-03-14 14:20:00,47.38,47.42,47.36,47.42,8300.0,38.0024,38.0345,37.9864,38.0345,8300.0
2005-03-14 14:25:00,47.41,47.42,47.34,47.34,14000.0,38.0265,38.0345,37.9703,37.9703,14000.0
2005-03-14 14:30:00,47.36,47.42,47.34,47.42,6500.0,37.9864,38.0345,37.9703,38.0345,6500.0
2005-03-14 14:35:00,47.41,47.47,47.41,47.43,15200.0,38.0265,38.0746,38.0265,38.0425,15200.0
2005-03-14 14:40:00,47.44,47.44,47.38,47.38,14200.0,38.0505,38.0505,38.0024,38.0024,14200.0
2005-03-14 14:45:00,47.39,47.41,47.35,47.37,14500.0,38.0104,38.0265,37.9783,37.9944,14500.0
2005-03-14 14:50:00,47.36,47.38,47.31,47.35,39300.0,37.9864,38.0024,37.9463,37.9783,39300.0
2005-03-14 14:55:00,47.36,47.37,47.28,47.3,32600.0,37.9864,37.9944,37.9222,37.9382,32600.0
2005-03-14 15:00:00,47.3,47.4,47.29,47.38,40000.0,37.9382,38.0184,37.9302,38.0024,40000.0
2005-03-14 15:05:00,47.38,47.38,47.3,47.32,20700.0,38.0024,38.0024,37.9382,37.9543,20700.0
2005-03-14 15:10:00,47.31,47.34,47.27,47.3,18500.0,37.9463,37.9703,37.9142,37.9382,18500.0
2005-03-14 15:15:00,47.32,47.44,47.3,47.44,37400.0,37.9543,38.0505,37.9382,38.0505,37400.0
2005-03-14 15:20:00,47.44,47.5,47.43,47.48,55000.0,38.0505,38.0987,38.0425,38.0826,55000.0
2005-03-14 15:25:00,47.48,47.71,47.48,47.69,36400.0,38.0826,38.2671,38.0826,38.251,36400.0
2005-03-14 15:30:00,47.69,47.7,47.64,47.64,43100.0,38.251,38.2591,38.2109,38.2109,43100.0
2005-03-14 15:35:00,47.62,47.64,47.61,47.63,22300.0,38.1949,38.2109,38.1869,38.2029,22300.0
2005-03-14 15:40:00,47.63,47.69,47.61,47.61,22300.0,38.2029,38.251,38.1869,38.1869,22300.0
2005-03-14 15:45:00,47.61,47.61,47.58,47.58,22600.0,38.1869,38.1869,38.1628,38.1628,22600.0
2005-03-14 15:50:00,47.59,47.59,47.56,47.57,34400.0,38.1708,38.1708,38.1468,38.1548,34400.0
2005-03-14 15:55:00,47.57,47.72,47.56,47.67,53700.0,38.1548,38.2751,38.1468,38.235,53700.0
2005-03-15 09:30:00,47.65,47.65,47.65,47.65,34000.0,38.219,38.219,38.219,38.219,34000.0
2005-03-15 09:35:00,47.5,47.51,47.23,47.24,44700.0,38.0987,38.1067,37.8821,37.8901,44700.0
2005-03-15 09:40:00,47.24,47.29,47.08,47.12,77200.0,37.8901,37.9302,37.7618,37.7939,77200.0
2005-03-15 09:45:00,47.09,47.1,46.73,46.74,92900.0,37.7698,37.7778,37.4811,37.4891,92900.0
2005-03-15 09:50:00,46.75,46.85,46.73,46.85,85100.0,37.4971,37.5773,37.4811,37.5773,85100.0
2005-03-15 09:55:00,46.85,46.86,46.79,46.81,37600.0,37.5773,37.5853,37.5292,37.5452,37600.0
2005-03-15 10:00:00,46.78,46.78,46.44,46.51,42400.0,37.5212,37.5212,37.2484,37.3046,42400.0
2005-03-15 10:05:00,46.5,46.7,46.25,46.5,107700.0,37.2966,37.457,37.0961,37.2966,107700.0
2005-03-15 10:10:00,46.51,46.56,46.1,46.15,88300.0,37.3046,37.3447,36.9757,37.0158,88300.0
2005-03-15 10:15:00,46.15,46.3,46.02,46.02,99800.0,37.0158,37.1362,36.9116,36.9116,99800.0
2005-03-15 10:20:00,46.03,46.1,45.64,45.97,152500.0,36.9196,36.9757,36.6068,36.8715,152500.0
2005-03-15 10:25:00,45.92,46.01,45.84,45.85,44200.0,36.8314,36.9036,36.7672,36.7752,44200.0
2005-03-15 10:30:00,45.86,45.87,45.61,45.78,81400.0,36.7832,36.7913,36.5827,36.7191,81400.0
2005-03-15 10:35:00,45.8,46.01,45.73,46.0,61200.0,36.7351,36.9036,36.679,36.8955,61200.0
2005-03-15 10:40:00,46.01,46.26,45.99,46.26,66300.0,36.9036,37.1041,36.8875,37.1041,66300.0
2005-03-15 10:45:00,46.24,46.5,46.1,46.44,33700.0,37.088,37.2966,36.9757,37.2484,33700.0
2005-03-15 10:50:00,46.44,46.45,46.29,46.37,282800.0,37.2484,37.2565,37.1281,37.1923,282800.0
2005-03-15 10:55:00,46.37,46.54,46.36,46.45,41800.0,37.1923,37.3287,37.1843,37.2565,41800.0
2005-03-15 11:00:00,46.44,46.6,46.43,46.6,28700.0,37.2484,37.3768,37.2404,37.3768,28700.0
2005-03-15 11:05:00,46.6,46.74,46.6,46.66,55400.0,37.3768,37.4891,37.3768,37.4249,55400.0
2005-03-15 11:10:00,46.66,46.66,46.58,46.6,49700.0,37.4249,37.4249,37.3607,37.3768,49700.0
2005-03-15 11:15:00,46.58,46.74,46.58,46.63,30300.0,37.3607,37.4891,37.3607,37.4008,30300.0
2005-03-15 11:20:00,46.63,46.63,46.39,46.39,38900.0,37.4008,37.4008,37.2083,37.2083,38900.0
2005-03-15 11:25:00,46.4,46.4,46.36,46.4,24100.0,37.2164,37.2164,37.1843,37.2164,24100.0
2005-03-15 11:30:00,46.4,46.55,46.39,46.55,51600.0,37.2164,37.3367,37.2083,37.3367,51600.0
2005-03-15 11:35:00,46.55,46.65,46.5,46.57,39900.0,37.3367,37.4169,37.2966,37.3527,39900.0
2005-03-15 11:40:00,46.57,46.6,46.45,46.48,41900.0,37.3527,37.3768,37.2565,37.2805,41900.0
2005-03-15 11:45:00,46.48,46.5,46.44,46.45,42900.0,37.2805,37.2966,37.2484,37.2565,42900.0
2005-03-15 11:50:00,46.45,46.54,46.44,46.49,36200.0,37.2565,37.3287,37.2484,37.2886,36200.0
2005-03-15 11:55:00,46.5,46.64,46.5,46.64,20200.0,37.2966,37.4089,37.2966,37.4089,20200.0
2005-03-15 12:00:00,46.61,46.61,46.44,46.48,281400.0,37.3848,37.3848,37.2484,37.2805,281400.0
2005-03-15 12:05:00,46.48,46.62,46.48,46.58,32700.0,37.2805,37.3928,37.2805,37.3607,32700.0
2005-03-15 12:10:00,46.56,46.63,46.5,46.63,22400.0,37.3447,37.4008,37.2966,37.4008,22400.0
2005-03-15 12:15:00,46.62,46.68,46.62,46.65,19400.0,37.3928,37.4409,37.3928,37.4169,19400.0
2005-03-15 12:20:00,46.64,46.65,46.57,46.59,16500.0,37.4089,37.4169,37.3527,37.3688,16500.0
2005-03-15 12:25:00,46.59,46.6,46.57,46.57,14300.0,37.3688,37.3768,37.3527,37.3527,14300.0
2005-03-15 12:30:00,46.56,46.6,46.51,46.52,28900.0,37.3447,37.3768,37.3046,37.3126,28900.0
2005-03-15 12:35:00,46.52,46.54,46.37,46.37,31000.0,37.3126,37.3287,37.1923,37.1923,31000.0
2005-03-15 12:40:00,46.37,46.4,46.3,46.35,25000.0,37.1923,37.2164,37.1362,37.1763,25000.0
2005-03-15 12:45:00,46.35,46.51,46.34,46.51,25900.0,37.1763,37.3046,37.1682,37.3046,25900.0
2005-03-15 12:50:00,46.51,46.51,46.4,46.4,12600.0,37.3046,37.3046,37.2164,37.2164,12600.0
2005-03-15 12:55:00,46.36,46.46,46.3,46.46,16300.0,37.1843,37.2645,37.1362,37.2645,16300.0
2005-03-15 13:00:00,46.46,46.55,46.4,46.55,20100.0,37.2645,37.3367,37.2164,37.3367,20100.0
2005-03-15 13:05:00,46.55,46.61,46.5,46.57,14300.0,37.3367,37.3848,37.2966,37.3527,14300.0
2005-03-15 13:10:00,46.55,46.64,46.49,46.64,21600.0,37.3367,37.4089,37.2886,37.4089,21600.0
2005-03-15 13:15:00,46.64,46.64,46.53,46.57,15100.0,37.4089,37.4089,37.3206,37.3527,15100.0
2005-03-15 13:20:00,46.57,46.57,46.5,46.5,9700.0,37.3527,37.3527,37.2966,37.2966,9700.0
2005-03-15 13:25:00,46.51,46.54,46.47,46.49,14400.0,37.3046,37.3287,37.2725,37.2886,14400.0
2005-03-15 13:30:00,46.49,46.49,46.38,46.41,20900.0,37.2886,37.2886,37.2003,37.2244,20900.0
2005-03-15 13:35:00,46.45,46.48,46.34,46.47,20000.0,37.2565,37.2805,37.1682,37.2725,20000.0
2005-03-15 13:40:00,46.42,46.47,46.39,46.44,18700.0,37.2324,37.2725,37.2083,37.2484,18700.0
2005-03-15 13:45:00,46.44,46.67,46.4,46.65,34100.0,37.2484,37.4329,37.2164,37.4169,34100.0
2005-03-15 13:50:00,46.66,46.69,46.64,46.68,12500.0,37.4249,37.449,37.4089,37.4409,12500.0
2005-03-15 13:55:00,46.67,46.75,46.67,46.74,9800.0,37.4329,37.4971,37.4329,37.4891,9800.0
2005-03-15 14:00:00,46.74,46.88,46.69,46.87,75100.0,37.4891,37.6014,37.449,37.5933,75100.0
2005-03-15 14:05:00,46.85,47.07,46.85,46.98,46200.0,37.5773,37.7538,37.5773,37.6816,46200.0
2005-03-15 14:10:00,47.05,47.1,46.98,47.1,29500.0,37.7377,37.7778,37.6816,37.7778,29500.0
2005-03-15 14:15:00,47.09,47.11,46.88,46.88,35900.0,37.7698,37.7858,37.6014,37.6014,35900.0
2005-03-15 14:20:00,46.89,46.89,46.81,46.82,26200.0,37.6094,37.6094,37.5452,37.5532,26200.0
2005-03-15 14:25:00,46.81,46.93,46.81,46.92,10600.0,37.5452,37.6415,37.5452,37.6334,10600.0
2005-03-15 14:30:00,46.9,46.94,46.8,46.84,30300.0,37.6174,37.6495,37.5372,37.5693,30300.0
2005-03-15 14:35:00,46.85,47.03,46.84,47.03,17000.0,37.5773,37.7217,37.5693,37.7217,17000.0
2005-03-15 14:40:00,47.02,47.02,46.92,46.94,18600.0,37.7137,37.7137,37.6334,37.6495,18600.0
2005-03-15 14:45:00,46.93,46.93,46.79,46.83,282700.0,37.6415,37.6415,37.5292,37.5613,282700.0
2005-03-15 14:50:00,46.84,46.93,46.8,46.9,25100.0,37.5693,37.6415,37.5372,37.6174,25100.0
2005-03-15 14:55:00,46.86,46.94,46.85,46.85,49000.0,37.5853,37.6495,37.5773,37.5773,49000.0
2005-03-15 15:00:00,46.86,46.88,46.84,46.85,15500.0,37.5853,37.6014,37.5693,37.5773,15500.0
2005-03-15 15:05:00,46.83,46.86,46.82,46.86,15900.0,37.5613,37.5853,37.5532,37.5853,15900.0
2005-03-15 15:10:00,46.84,46.85,46.79,46.82,26900.0,37.5693,37.5773,37.5292,37.5532,26900.0
2005-03-15 15:15:00,46.82,46.86,46.78,46.84,11100.0,37.5532,37.5853,37.5212,37.5693,11100.0
2005-03-15 15:20:00,46.83,46.85,46.8,46.82,17400.0,37.5613,37.5773,37.5372,37.5532,17400.0
2005-03-15 15:25:00,46.83,46.84,46.8,46.82,17800.0,37.5613,37.5693,37.5372,37.5532,17800.0
2005-03-15 15:30:00,46.82,46.86,46.82,46.85,49500.0,37.5532,37.5853,37.5532,37.5773,49500.0
2005-03-15 15:35:00,46.87,46.92,46.87,46.9,9500.0,37.5933,37.6334,37.5933,37.6174,9500.0
2005-03-15 15:40:00,46.89,46.9,46.87,46.87,29400.0,37.6094,37.6174,37.5933,37.5933,29400.0
2005-03-15 15:45:00,46.87,46.88,46.85,46.86,29100.0,37.5933,37.6014,37.5773,37.5853,29100.0
2005-03-15 15:50:00,46.86,46.86,46.85,46.86,47500.0,37.5853,37.5853,37.5773,37.5853,47500.0
2005-03-15 15:55:00,46.86,46.86,46.83,46.84,45700.0,37.5853,37.5853,37.5613,37.5693,45700.0
2005-03-16 09:30:00,46.6,46.78,46.54,46.74,33700.0,37.3768,37.5212,37.3287,37.4891,33700.0
2005-03-16 09:35:00,46.78,46.78,46.5,46.51,16100.0,37.5212,37.5212,37.2966,37.3046,16100.0
2005-03-16 09:40:00,46.5,46.9,46.3,46.73,26000.0,37.2966,37.6174,37.1362,37.4811,26000.0
2005-03-16 09:45:00,46.73,46.74,46.55,46.56,19900.0,37.4811,37.4891,37.3367,37.3447,19900.0
2005-03-16 09:50:00,46.56,46.62,46.52,46.53,22800.0,37.3447,37.3928,37.3126,37.3206,22800.0
2005-03-16 09:55:00,46.58,46.71,46.54,46.69,15800.0,37.3607,37.465,37.3287,37.449,15800.0
2005-03-16 10:00:00,46.7,46.76,46.62,46.72,18000.0,37.457,37.5051,37.3928,37.473,18000.0
2005-03-16 10:05:00,46.72,46.81,46.71,46.78,15000.0,37.473,37.5452,37.465,37.5212,15000.0
2005-03-16 10:10:00,46.78,46.81,46.75,46.8,16500.0,37.5212,37.5452,37.4971,37.5372,16500.0
2005-03-16 10:15:00,46.8,47.05,46.79,46.92,27700.0,37.5372,37.7377,37.5292,37.6334,27700.0
2005-03-16 10:20:00,46.92,47.0,46.87,46.89,19000.0,37.6334,37.6976,37.5933,37.6094,19000.0
2005-03-16 10:25:00,46.89,47.04,46.89,47.01,14500.0,37.6094,37.7297,37.6094,37.7056,14500.0
2005-03-16 10:30:00,47.01,47.01,46.89,46.92,17600.0,37.7056,37.7056,37.6094,37.6334,17600.0
2005-03-16 10:35:00,46.94,46.97,46.85,46.87,31000.0,37.6495,37.6735,37.5773,37.5933,31000.0
2005-03-16 10:40:00,46.88,46.92,46.86,46.86,17300.0,37.6014,37.6334,37.5853,37.5853,17300.0
2005-03-16 10:45:00,46.86,46.87,46.8,46.87,22300.0,37.5853,37.5933,37.5372,37.5933,22300.0
2005-03-16 10:50:00,46.89,46.96,46.82,46.89,17000.0,37.6094,37.6655,37.5532,37.6094,17000.0
2005-03-16 10:55:00,46.89,46.95,46.87,46.87,9700.0,37.6094,37.6575,37.5933,37.5933,9700.0
2005-03-16 11:00:00,46.87,46.88,46.83,46.88,11300.0,37.5933,37.6014,37.5613,37.6014,11300.0
2005-03-16 11:05:00,46.88,46.91,46.84,46.9,6700.0,37.6014,37.6254,37.5693,37.6174,6700.0
2005-03-16 11:10:00,46.86,46.9,46.84,46.85,7200.0,37.5853,37.6174,37.5693,37.5773,7200.0
2005-03-16 11:15:00,46.85,46.92,46.74,46.74,24300.0,37.5773,37.6334,37.4891,37.4891,24300.0
2005-03-16 11:20:00,46.74,46.75,46.65,46.68,17700.0,37.4891,37.4971,37.4169,37.4409,17700.0
2005-03-16 11:25:00,46.72,46.8,46.72,46.78,16300.0,37.473,37.5372,37.473,37.5212,16300.0
2005-03-16 11:30:00,46.8,46.85,46.78,46.83,7100.0,37.5372,37.5773,37.5212,37.5613,7100.0
2005-03-16 11:35:00,46.82,46.82,46.75,46.8,10000.0,37.5532,37.5532,37.4971,37.5372,10000.0
2005-03-16 11:40:00,46.8,46.81,46.76,46.79,14400.0,37.5372,37.5452,37.5051,37.5292,14400.0
2005-03-16 11:45:00,46.79,46.81,46.79,46.8,7900.0,37.5292,37.5452,37.5292,37.5372,7900.0
2005-03-16 11:50:00,46.79,46.82,46.78,46.81,4600.0,37.5292,37.5532,37.5212,37.5452,4600.0
2005-03-16 11:55:00,46.82,46.82,46.79,46.8,4400.0,37.5532,37.5532,37.5292,37.5372,4400.0
2005-03-16 12:00:00,46.79,46.8,46.74,46.74,6100.0,37.5292,37.5372,37.4891,37.4891,6100.0
2005-03-16 12:05:00,46.73,46.77,46.72,46.75,26200.0,37.4811,37.5131,37.473,37.4971,26200.0
2005-03-16 12:10:00,46.73,46.76,46.65,46.72,24300.0,37.4811,37.5051,37.4169,37.473,24300.0
2005-03-16 12:15:00,46.72,46.79,46.72,46.77,13300.0,37.473,37.5292,37.473,37.5131,13300.0
2005-03-16 12:20:00,46.77,46.8,46.69,46.7,15400.0,37.5131,37.5372,37.449,37.457,15400.0
2005-03-16 12:25:00,46.74,46.76,46.66,46.66,8000.0,37.4891,37.5051,37.4249,37.4249,8000.0
2005-03-16 12:30:00,46.66,46.77,46.66,46.75,29600.0,37.4249,37.5131,37.4249,37.4971,29600.0
2005-03-16 12:35:00,46.76,46.8,46.73,46.8,12900.0,37.5051,37.5372,37.4811,37.5372,12900.0
2005-03-16 12:40:00,46.81,46.82,46.8,46.8,9200.0,37.5452,37.5532,37.5372,37.5372,9200.0
2005-03-16 12:45:00,46.81,46.81,46.75,46.75,10500.0,37.5452,37.5452,37.4971,37.4971,10500.0
2005-03-16 12:50:00,46.75,46.75,46.72,46.73,10400.0,37.4971,37.4971,37.473,37.4811,10400.0
2005-03-16 12:55:00,46.73,46.85,46.7,46.85,8900.0,37.4811,37.5773,37.457,37.5773,8900.0
2005-03-16 13:00:00,46.85,46.9,46.79,46.85,11800.0,37.5773,37.6174,37.5292,37.5773,11800.0
2005-03-16 13:05:00,46.85,46.85,46.8,46.8,8100.0,37.5773,37.5773,37.5372,37.5372,8100.0
2005-03-16 13:10:00,46.81,46.81,46.75,46.79,12000.0,37.5452,37.5452,37.4971,37.5292,12000.0
2005-03-16 13:15:00,46.78,46.81,46.76,46.76,5800.0,37.5212,37.5452,37.5051,37.5051,5800.0
2005-03-16 13:20:00,46.76,46.8,46.76,46.8,18000.0,37.5051,37.5372,37.5051,37.5372,18000.0
2005-03-16 13:25:00,46.8,46.81,46.79,46.79,17100.0,37.5372,37.5452,37.5292,37.5292,17100.0
2005-03-16 13:30:00,46.78,46.82,46.74,46.78,20100.0,37.5212,37.5532,37.4891,37.5212,20100.0
2005-03-16 13:35:00,46.79,46.81,46.75,46.8,22500.0,37.5292,37.5452,37.4971,37.5372,22500.0
2005-03-16 13:40:00,46.8,46.86,46.78,46.84,8300.0,37.5372,37.5853,37.5212,37.5693,8300.0
2005-03-16 13:45:00,46.85,46.85,46.8,46.82,6000.0,37.5773,37.5773,37.5372,37.5532,6000.0
2005-03-16 13:50:00,46.82,46.86,46.76,46.77,33800.0,37.5532,37.5853,37.5051,37.5131,33800.0
2005-03-16 13:55:00,46.78,46.81,46.76,46.77,8000.0,37.5212,37.5452,37.5051,37.5131,8000.0
2005-03-16 14:00:00,46.76,46.77,46.66,46.68,13700.0,37.5051,37.5131,37.4249,37.4409,13700.0
2005-03-16 14:05:00,46.69,46.81,46.68,46.81,13300.0,37.449,37.5452,37.4409,37.5452,13300.0
2005-03-16 14:10:00,46.8,46.8,46.75,46.78,22300.0,37.5372,37.5372,37.4971,37.5212,22300.0
2005-03-16 14:15:00,46.79,46.82,46.77,46.82,21100.0,37.5292,37.5532,37.5131,37.5532,21100.0
2005-03-16 14:20:00,46.82,46.84,46.8,46.82,12400.0,37.5532,37.5693,37.5372,37.5532,12400.0
2005-03-16 14:25:00,46.82,46.83,46.8,46.83,9000.0,37.5532,37.5613,37.5372,37.5613,9000.0
2005-03-16 14:30:00,46.83,46.83,46.73,46.8,25700.0,37.5613,37.5613,37.4811,37.5372,25700.0
2005-03-16 14:35:00,46.8,46.83,46.78,46.79,19300.0,37.5372,37.5613,37.5212,37.5292,19300.0
2005-03-16 14:40:00,46.79,46.8,46.71,46.77,14800.0,37.5292,37.5372,37.465,37.5131,14800.0
2005-03-16 14:45:00,46.79,46.81,46.77,46.77,12300.0,37.5292,37.5452,37.5131,37.5131,12300.0
2005-03-16 14:50:00,46.76,46.81,46.74,46.74,21600.0,37.5051,37.5452,37.4891,37.4891,21600.0
2005-03-16 14:55:00,46.73,46.74,46.64,46.65,13900.0,37.4811,37.4891,37.4089,37.4169,13900.0
2005-03-16 15:00:00,46.65,46.72,46.62,46.71,23300.0,37.4169,37.473,37.3928,37.465,23300.0
2005-03-16 15:05:00,46.72,46.77,46.7,46.77,17800.0,37.473,37.5131,37.457,37.5131,17800.0
2005-03-16 15:10:00,46.8,46.81,46.76,46.76,13200.0,37.5372,37.5452,37.5051,37.5051,13200.0
2005-03-16 15:15:00,46.77,46.82,46.77,46.81,50300.0,37.5131,37.5532,37.5131,37.5452,50300.0
2005-03-16 15:20:00,46.8,46.84,46.75,46.82,35100.0,37.5372,37.5693,37.4971,37.5532,35100.0
2005-03-16 15:25:00,46.81,46.81,46.72,46.76,19200.0,37.5452,37.5452,37.473,37.5051,19200.0
2005-03-16 15:30:00,46.78,46.78,46.72,46.77,275200.0,37.5212,37.5212,37.473,37.5131,275200.0
2005-03-16 15:35:00,46.78,46.81,46.74,46.8,29400.0,37.5212,37.5452,37.4891,37.5372,29400.0
2005-03-16 15:40:00,46.78,46.82,46.77,46.82,27800.0,37.5212,37.5532,37.5131,37.5532,27800.0
2005-03-16 15:45:00,46.82,46.84,46.81,46.82,20800.0,37.5532,37.5693,37.5452,37.5532,20800.0
2005-03-16 15:50:00,46.83,46.83,46.79,46.79,20200.0,37.5613,37.5613,37.5292,37.5292,20200.0
2005-03-16 15:55:00,46.79,46.82,46.78,46.79,30000.0,37.5292,37.5532,37.5212,37.5292,30000.0
2005-03-17 09:30:00,46.78,46.78,46.3,46.31,53800.0,37.5212,37.5212,37.1362,37.1442,53800.0
2005-03-17 09:35:00,46.35,46.61,46.3,46.58,33100.0,37.1763,37.3848,37.1362,37.3607,33100.0
2005-03-17 09:40:00,46.55,46.6,46.51,46.57,18000.0,37.3367,37.3768,37.3046,37.3527,18000.0
2005-03-17 09:45:00,46.57,46.57,46.53,46.55,21000.0,37.3527,37.3527,37.3206,37.3367,21000.0
2005-03-17 09:50:00,46.55,46.55,46.51,46.55,10800.0,37.3367,37.3367,37.3046,37.3367,10800.0
2005-03-17 09:55:00,46.55,46.6,46.44,46.5,58600.0,37.3367,37.3768,37.2484,37.2966,58600.0
2005-03-17 10:00:00,46.51,46.62,46.51,46.53,22400.0,37.3046,37.3928,37.3046,37.3206,22400.0
2005-03-17 10:05:00,46.53,46.59,46.5,46.59,20800.0,37.3206,37.3688,37.2966,37.3688,20800.0
2005-03-17 10:10:00,46.59,46.59,46.56,46.57,7900.0,37.3688,37.3688,37.3447,37.3527,7900.0
2005-03-17 10:15:00,46.57,46.57,46.53,46.53,13100.0,37.3527,37.3527,37.3206,37.3206,13100.0
2005-03-17 10:20:00,46.54,46.57,46.5,46.55,22500.0,37.3287,37.3527,37.2966,37.3367,22500.0
2005-03-17 10:25:00,46.56,46.56,46.53,46.53,14100.0,37.3447,37.3447,37.3206,37.3206,14100.0
2005-03-17 10:30:00,46.53,46.55,46.47,46.55,52600.0,37.3206,37.3367,37.2725,37.3367,52600.0
2005-03-17 10:35:00,46.56,46.63,46.56,46.59,5900.0,37.3447,37.4008,37.3447,37.3688,5900.0
2005-03-17 10:40:00,46.59,46.63,46.58,46.62,11800.0,37.3688,37.4008,37.3607,37.3928,11800.0
2005-03-17 10:45:00,46.6,46.64,46.58,46.63,13100.0,37.3768,37.4089,37.3607,37.4008,13100.0
2005-03-17 10:50:00,46.63,46.64,46.56,46.59,17800.0,37.4008,37.4089,37.3447,37.3688,17800.0
2005-03-17 10:55:00,46.58,46.67,46.58,46.67,13000.0,37.3607,37.4329,37.3607,37.4329,13000.0
2005-03-17 11:00:00,46.67,46.7,46.61,46.61,10400.0,37.4329,37.457,37.3848,37.3848,10400.0
2005-03-17 11:05:00,46.62,46.62,46.56,46.61,16700.0,37.3928,37.3928,37.3447,37.3848,16700.0
2005-03-17 11:10:00,46.66,46.7,46.6,46.6,6800.0,37.4249,37.457,37.3768,37.3768,6800.0
2005-03-17 11:15:00,46.59,46.71,46.58,46.7,5100.0,37.3688,37.465,37.3607,37.457,5100.0
2005-03-17 11:20:00,46.69,46.7,46.66,46.67,6300.0,37.449,37.457,37.4249,37.4329,6300.0
2005-03-17 11:25:00,46.65,46.68,46.63,46.68,16200.0,37.4169,37.4409,37.4008,37.4409,16200.0
2005-03-17 11:30:00,46.68,46.7,46.68,46.69,14800.0,37.4409,37.457,37.4409,37.449,14800.0
2005-03-17 11:35:00,46.7,46.71,46.69,46.71,12600.0,37.457,37.465,37.449,37.465,12600.0
2005-03-17 11:40:00,46.7,46.72,46.7,46.72,9500.0,37.457,37.473,37.457,37.473,9500.0
2005-03-17 11:45:00,46.73,46.82,46.73,46.8,15800.0,37.4811,37.5532,37.4811,37.5372,15800.0
2005-03-17 11:50:00,46.8,46.86,46.8,46.84,8100.0,37.5372,37.5853,37.5372,37.5693,8100.0
2005-03-17 11:55:00,46.83,46.86,46.83,46.86,7000.0,37.5613,37.5853,37.5613,37.5853,7000.0
2005-03-17 12:00:00,46.88,46.89,46.83,46.83,10600.0,37.6014,37.6094,37.5613,37.5613,10600.0
2005-03-17 12:05:00,46.82,46.83,46.8,46.8,10100.0,37.5532,37.5613,37.5372,37.5372,10100.0
2005-03-17 12:10:00,46.81,46.84,46.8,46.84,10500.0,37.5452,37.5693,37.5372,37.5693,10500.0
2005-03-17 12:15:00,46.83,46.85,46.83,46.83,8100.0,37.5613,37.5773,37.5613,37.5613,8100.0
2005-03-17 12:20:00,46.84,46.85,46.82,46.85,6100.0,37.5693,37.5773,37.5532,37.5773,6100.0
2005-03-17 12:25:00,46.85,46.87,46.81,46.86,6800.0,37.5773,37.5933,37.5452,37.5853,6800.0
2005-03-17 12:30:00,46.86,46.94,46.85,46.92,10800.0,37.5853,37.6495,37.5773,37.6334,10800.0
2005-03-17 12:35:00,46.91,46.91,46.82,46.85,12900.0,37.6254,37.6254,37.5532,37.5773,12900.0
2005-03-17 12:40:00,46.84,46.91,46.79,46.8,27100.0,37.5693,37.6254,37.5292,37.5372,27100.0
2005-03-17 12:45:00,46.8,46.83,46.77,46.83,12300.0,37.5372,37.5613,37.5131,37.5613,12300.0
2005-03-17 12:50:00,46.84,46.89,46.83,46.87,8300.0,37.5693,37.6094,37.5613,37.5933,8300.0
2005-03-17 12:55:00,46.85,46.88,46.82,46.88,12900.0,37.5773,37.6014,37.5532,37.6014,12900.0
2005-03-17 13:00:00,46.89,46.91,46.83,46.91,20900.0,37.6094,37.6254,37.5613,37.6254,20900.0
2005-03-17 13:05:00,46.91,46.91,46.87,46.87,13000.0,37.6254,37.6254,37.5933,37.5933,13000.0
2005-03-17 13:10:00,46.87,46.91,46.86,46.9,21600.0,37.5933,37.6254,37.5853,37.6174,21600.0
2005-03-17 13:15:00,46.9,46.91,46.87,46.89,15500.0,37.6174,37.6254,37.5933,37.6094,15500.0
2005-03-17 13:20:00,46.89,46.93,46.88,46.92,10900.0,37.6094,37.6415,37.6014,37.6334,10900.0
2005-03-17 13:25:00,46.92,46.93,46.9,46.9,14400.0,37.6334,37.6415,37.6174,37.6174,14400.0
2005-03-17 13:30:00,46.86,46.93,46.86,46.93,30400.0,37.5853,37.6415,37.5853,37.6415,30400.0
2005-03-17 13:35:00,46.93,46.97,46.92,46.97,9400.0,37.6415,37.6735,37.6334,37.6735,9400.0
2005-03-17 13:40:00,46.96,47.05,46.95,47.01,11100.0,37.6655,37.7377,37.6575,37.7056,11100.0
2005-03-17 13:45:00,47.01,47.03,46.97,46.97,21100.0,37.7056,37.7217,37.6735,37.6735,21100.0
2005-03-17 13:50:00,46.97,47.03,46.96,46.98,11100.0,37.6735,37.7217,37.6655,37.6816,11100.0
2005-03-17 13:55:00,46.98,46.99,46.94,46.98,14500.0,37.6816,37.6896,37.6495,37.6816,14500.0
2005-03-17 14:00:00,46.97,46.97,46.88,46.88,14800.0,37.6735,37.6735,37.6014,37.6014,14800.0
2005-03-17 14:05:00,46.88,46.93,46.88,46.89,22900.0,37.6014,37.6415,37.6014,37.6094,22900.0
2005-03-17 14:10:00,46.89,46.95,46.89,46.95,7600.0,37.6094,37.6575,37.6094,37.6575,7600.0
2005-03-17 14:15:00,46.96,47.01,46.96,47.0,9800.0,37.6655,37.7056,37.6655,37.6976,9800.0
2005-03-17 14:20:00,47.01,47.15,47.01,47.1,17100.0,37.7056,37.8179,37.7056,37.7778,17100.0
2005-03-17 14:25:00,47.1,47.14,47.09,47.11,13100.0,37.7778,37.8099,37.7698,37.7858,13100.0
2005-03-17 14:30:00,47.12,47.28,47.12,47.24,38400.0,37.7939,37.9222,37.7939,37.8901,38400.0
2005-03-17 14:35:00,47.3,47.4,47.3,47.39,60700.0,37.9382,38.0184,37.9382,38.0104,60700.0
2005-03-17 14:40:00,47.39,47.46,47.39,47.41,39300.0,38.0104,38.0666,38.0104,38.0265,39300.0
2005-03-17 14:45:00,47.41,47.5,47.39,47.45,23200.0,38.0265,38.0987,38.0104,38.0585,23200.0
2005-03-17 14:50:00,47.45,47.48,47.43,47.44,21800.0,38.0585,38.0826,38.0425,38.0505,21800.0
2005-03-17 14:55:00,47.44,47.44,47.42,47.42,24500.0,38.0505,38.0505,38.0345,38.0345,24500.0
2005-03-17 15:00:00,47.42,47.43,47.42,47.42,25500.0,38.0345,38.0425,38.0345,38.0345,25500.0
2005-03-17 15:05:00,47.42,47.43,47.42,47.43,34200.0,38.0345,38.0425,38.0345,38.0425,34200.0
2005-03-17 15:10:00,47.43,47.55,47.43,47.54,20200.0,38.0425,38.1388,38.0425,38.1307,20200.0
2005-03-17 15:15:00,47.54,47.57,47.51,47.55,29500.0,38.1307,38.1548,38.1067,38.1388,29500.0
2005-03-17 15:20:00,47.55,47.6,47.55,47.57,41800.0,38.1388,38.1789,38.1388,38.1548,41800.0
2005-03-17 15:25:00,47.58,47.63,47.56,47.56,31800.0,38.1628,38.2029,38.1468,38.1468,31800.0
2005-03-17 15:30:00,47.57,47.6,47.56,47.58,33400.0,38.1548,38.1789,38.1468,38.1628,33400.0
2005-03-17 15:35:00,47.57,47.63,47.57,47.63,29900.0,38.1548,38.2029,38.1548,38.2029,29900.0
2005-03-17 15:40:00,47.64,47.64,47.58,47.58,31200.0,38.2109,38.2109,38.1628,38.1628,31200.0
2005-03-17 15:45:00,47.59,47.68,47.58,47.58,61100.0,38.1708,38.243,38.1628,38.1628,61100.0
2005-03-17 15:50:00,47.6,47.6,47.46,47.5,38400.0,38.1789,38.1789,38.0666,38.0987,38400.0
2005-03-17 15:55:00,47.5,47.51,47.46,47.51,42300.0,38.0987,38.1067,38.0666,38.1067,42300.0
2005-03-18 09:30:00,47.5,47.55,47.47,47.51,389900.0,38.0987,38.1388,38.0746,38.1067,389900.0
2005-03-18 09:35:00,47.51,47.52,47.34,47.42,41100.0,38.1067,38.1147,37.9703,38.0345,41100.0
2005-03-18 09:40:00,47.43,47.46,47.37,47.41,51500.0,38.0425,38.0666,37.9944,38.0265,51500.0
2005-03-18 09:45:00,47.42,47.54,47.42,47.48,27000.0,38.0345,38.1307,38.0345,38.0826,27000.0
2005-03-18 09:50:00,47.48,47.49,47.29,47.3,33800.0,38.0826,38.0906,37.9302,37.9382,33800.0
2005-03-18 09:55:00,47.3,47.32,47.24,47.28,30500.0,37.9382,37.9543,37.8901,37.9222,30500.0
2005-03-18 10:00:00,47.28,47.4,47.26,47.36,67700.0,37.9222,38.0184,37.9062,37.9864,67700.0
2005-03-18 10:05:00,47.37,47.46,47.36,47.44,30300.0,37.9944,38.0666,37.9864,38.0505,30300.0
2005-03-18 10:10:00,47.44,47.5,47.42,47.49,37300.0,38.0505,38.0987,38.0345,38.0906,37300.0
2005-03-18 10:15:00,47.5,47.5,47.41,47.43,73000.0,38.0987,38.0987,38.0265,38.0425,73000.0
2005-03-18 10:20:00,47.43,47.44,47.39,47.4,27700.0,38.0425,38.0505,38.0104,38.0184,27700.0
2005-03-18 10:25:00,47.4,47.48,47.3,47.45,26600.0,38.0184,38.0826,37.9382,38.0585,26600.0
2005-03-18 10:30:00,47.45,47.5,47.39,47.49,44300.0,38.0585,38.0987,38.0104,38.0906,44300.0
2005-03-18 10:35:00,47.48,47.5,47.47,47.47,38500.0,38.0826,38.0987,38.0746,38.0746,38500.0
2005-03-18 10:40:00,47.48,47.62,47.48,47.57,56300.0,38.0826,38.1949,38.0826,38.1548,56300.0
2005-03-18 10:45:00,47.58,47.74,47.57,47.65,47800.0,38.1628,38.2911,38.1548,38.219,47800.0
2005-03-18 10:50:00,47.65,47.7,47.58,47.67,31400.0,38.219,38.2591,38.1628,38.235,31400.0
2005-03-18 10:55:00,47.67,47.69,47.53,47.66,38200.0,38.235,38.251,38.1227,38.227,38200.0
2005-03-18 11:00:00,47.66,47.75,47.55,47.73,23900.0,38.227,38.2992,38.1388,38.2831,23900.0
2005-03-18 11:05:00,47.75,47.87,47.72,47.83,27100.0,38.2992,38.3954,38.2751,38.3633,27100.0
2005-03-18 11:10:00,47.83,47.91,47.83,47.87,35400.0,38.3633,38.4275,38.3633,38.3954,35400.0
2005-03-18 11:15:00,47.85,47.86,47.69,47.7,56500.0,38.3794,38.3874,38.251,38.2591,56500.0
2005-03-18 11:20:00,47.69,47.77,47.61,47.77,35600.0,38.251,38.3152,38.1869,38.3152,35600.0
2005-03-18 11:25:00,47.69,47.77,47.64,47.7,16100.0,38.251,38.3152,38.2109,38.2591,16100.0
2005-03-18 11:30:00,47.72,47.77,47.62,47.64,13500.0,38.2751,38.3152,38.1949,38.2109,13500.0
2005-03-18 11:35:00,47.64,47.67,47.56,47.64,24100.0,38.2109,38.235,38.1468,38.2109,24100.0
2005-03-18 11:40:00,47.66,47.72,47.66,47.72,12700.0,38.227,38.2751,38.227,38.2751,12700.0
2005-03-18 11:45:00,47.72,47.73,47.68,47.69,15400.0,38.2751,38.2831,38.243,38.251,15400.0
2005-03-18 11:50:00,47.69,47.82,47.69,47.79,12900.0,38.251,38.3553,38.251,38.3313,12900.0
2005-03-18 11:55:00,47.79,47.91,47.77,47.87,26100.0,38.3313,38.4275,38.3152,38.3954,26100.0
2005-03-18 12:00:00,47.88,47.9,47.88,47.88,22100.0,38.4034,38.4195,38.4034,38.4034,22100.0
2005-03-18 12:05:00,47.88,47.9,47.78,47.82,31900.0,38.4034,38.4195,38.3232,38.3553,31900.0
2005-03-18 12:10:00,47.83,47.9,47.83,47.9,20400.0,38.3633,38.4195,38.3633,38.4195,20400.0
2005-03-18 12:15:00,47.92,47.97,47.88,47.96,26100.0,38.4355,38.4756,38.4034,38.4676,26100.0
2005-03-18 12:20:00,47.96,47.96,47.85,47.85,20200.0,38.4676,38.4676,38.3794,38.3794,20200.0
2005-03-18 12:25:00,47.87,47.9,47.86,47.87,14400.0,38.3954,38.4195,38.3874,38.3954,14400.0
2005-03-18 12:30:00,47.88,47.88,47.79,47.8,17800.0,38.4034,38.4034,38.3313,38.3393,17800.0
2005-03-18 12:35:00,47.8,47.83,47.78,47.8,32800.0,38.3393,38.3633,38.3232,38.3393,32800.0
2005-03-18 12:40:00,47.8,47.81,47.78,47.78,10600.0,38.3393,38.3473,38.3232,38.3232,10600.0
2005-03-18 12:45:00,47.78,47.79,47.77,47.77,5500.0,38.3232,38.3313,38.3152,38.3152,5500.0
2005-03-18 12:50:00,47.78,47.78,47.74,47.75,9700.0,38.3232,38.3232,38.2911,38.2992,9700.0
2005-03-18 12:55:00,47.74,47.75,47.71,47.71,8300.0,38.2911,38.2992,38.2671,38.2671,8300.0
2005-03-18 13:00:00,47.72,47.72,47.53,47.63,37900.0,38.2751,38.2751,38.1227,38.2029,37900.0
2005-03-18 13:05:00,47.64,47.72,47.61,47.72,26000.0,38.2109,38.2751,38.1869,38.2751,26000.0
2005-03-18 13:10:00,47.71,47.71,47.66,47.67,10700.0,38.2671,38.2671,38.227,38.235,10700.0
2005-03-18 13:15:00,47.67,47.69,47.61,47.66,20900.0,38.235,38.251,38.1869,38.227,20900.0
2005-03-18 13:20:00,47.65,47.67,47.59,47.65,19300.0,38.219,38.235,38.1708,38.219,19300.0
2005-03-18 13:25:00,47.67,47.7,47.66,47.66,9100.0,38.235,38.2591,38.227,38.227,9100.0
2005-03-18 13:30:00,47.67,47.71,47.64,47.64,9300.0,38.235,38.2671,38.2109,38.2109,9300.0
2005-03-18 13:35:00,47.64,47.64,47.62,47.63,3100.0,38.2109,38.2109,38.1949,38.2029,3100.0
2005-03-18 13:40:00,47.62,47.63,47.46,47.46,32400.0,38.1949,38.2029,38.0666,38.0666,32400.0
2005-03-18 13:45:00,47.45,47.45,47.36,47.38,39100.0,38.0585,38.0585,37.9864,38.0024,39100.0
2005-03-18 13:50:00,47.38,47.41,47.37,47.39,6200.0,38.0024,38.0265,37.9944,38.0104,6200.0
2005-03-18 13:55:00,47.38,47.5,47.36,47.49,13300.0,38.0024,38.0987,37.9864,38.0906,13300.0
2005-03-18 14:00:00,47.51,47.52,47.42,47.43,25700.0,38.1067,38.1147,38.0345,38.0425,25700.0
2005-03-18 14:05:00,47.44,47.55,47.4,47.4,18400.0,38.0505,38.1388,38.0184,38.0184,18400.0
2005-03-18 14:10:00,47.41,47.42,47.36,47.39,21400.0,38.0265,38.0345,37.9864,38.0104,21400.0
2005-03-18 14:15:00,47.38,47.4,47.34,47.34,15800.0,38.0024,38.0184,37.9703,37.9703,15800.0
2005-03-18 14:20:00,47.34,47.4,47.34,47.4,14200.0,37.9703,38.0184,37.9703,38.0184,14200.0
2005-03-18 14:25:00,47.39,47.42,47.39,47.39,16300.0,38.0104,38.0345,38.0104,38.0104,16300.0
2005-03-18 14:30:00,47.39,47.51,47.37,47.49,22800.0,38.0104,38.1067,37.9944,38.0906,22800.0
2005-03-18 14:35:00,47.5,47.51,47.46,47.46,11200.0,38.0987,38.1067,38.0666,38.0666,11200.0
2005-03-18 14:40:00,47.47,47.5,47.47,47.49,9600.0,38.0746,38.0987,38.0746,38.0906,9600.0
2005-03-18 14:45:00,47.49,47.5,47.45,47.46,21100.0,38.0906,38.0987,38.0585,38.0666,21100.0
2005-03-18 14:50:00,47.45,47.45,47.38,47.39,24600.0,38.0585,38.0585,38.0024,38.0104,24600.0
2005-03-18 14:55:00,47.39,47.44,47.39,47.4,22200.0,38.0104,38.0505,38.0104,38.0184,22200.0
2005-03-18 15:00:00,47.4,47.4,47.32,47.32,24100.0,38.0184,38.0184,37.9543,37.9543,24100.0
2005-03-18 15:05:00,47.32,47.33,47.1,47.13,52700.0,37.9543,37.9623,37.7778,37.8019,52700.0
2005-03-18 15:10:00,47.13,47.22,47.13,47.22,24100.0,37.8019,37.8741,37.8019,37.8741,24100.0
2005-03-18 15:15:00,47.24,47.28,47.15,47.16,41800.0,37.8901,37.9222,37.8179,37.8259,41800.0
2005-03-18 15:20:00,47.16,47.22,47.15,47.22,26800.0,37.8259,37.8741,37.8179,37.8741,26800.0
2005-03-18 15:25:00,47.23,47.37,47.22,47.37,29200.0,37.8821,37.9944,37.8741,37.9944,29200.0
2005-03-18 15:30:00,47.36,47.4,47.32,47.35,44800.0,37.9864,38.0184,37.9543,37.9783,44800.0
2005-03-18 15:35:00,47.35,47.36,47.34,47.35,25000.0,37.9783,37.9864,37.9703,37.9783,25000.0
2005-03-18 15:40:00,47.35,47.49,47.35,47.49,26700.0,37.9783,38.0906,37.9783,38.0906,26700.0
2005-03-18 15:45:00,47.5,47.7,47.5,47.59,65500.0,38.0987,38.2591,38.0987,38.1708,65500.0
2005-03-18 15:50:00,47.59,47.6,47.46,47.47,56900.0,38.1708,38.1789,38.0666,38.0746,56900.0
2005-03-18 15:55:00,47.46,47.49,47.43,47.49,63600.0,38.0666,38.0906,38.0425,38.0906,63600.0
2005-03-21 09:30:00,47.3,47.3,46.85,46.86,33000.0,37.9382,37.9382,37.5773,37.5853,33000.0
2005-03-21 09:35:00,46.86,47.25,46.85,47.13,20100.0,37.5853,37.8981,37.5773,37.8019,20100.0
2005-03-21 09:40:00,47.16,47.4,46.96,47.4,31800.0,37.8259,38.0184,37.6655,38.0184,31800.0
2005-03-21 09:45:00,47.38,47.7,47.33,47.69,20400.0,38.0024,38.2591,37.9623,38.251,20400.0
2005-03-21 09:50:00,47.68,47.68,47.38,47.45,17400.0,38.243,38.243,38.0024,38.0585,17400.0
2005-03-21 09:55:00,47.49,47.61,47.49,47.54,16200.0,38.0906,38.1869,38.0906,38.1307,16200.0
2005-03-21 10:00:00,47.54,47.61,47.53,47.53,20600.0,38.1307,38.1869,38.1227,38.1227,20600.0
2005-03-21 10:05:00,47.53,47.56,47.46,47.48,9900.0,38.1227,38.1468,38.0666,38.0826,9900.0
2005-03-21 10:10:00,47.49,47.62,47.48,47.55,9400.0,38.0906,38.1949,38.0826,38.1388,9400.0
2005-03-21 10:15:00,47.55,47.64,47.55,47.58,12000.0,38.1388,38.2109,38.1388,38.1628,12000.0
2005-03-21 10:20:00,47.57,47.64,47.55,47.64,17400.0,38.1548,38.2109,38.1388,38.2109,17400.0
2005-03-21 10:25:00,47.63,47.63,47.5,47.5,17400.0,38.2029,38.2029,38.0987,38.0987,17400.0
2005-03-21 10:30:00,47.5,47.5,47.35,47.38,28200.0,38.0987,38.0987,37.9783,38.0024,28200.0
2005-03-21 10:35:00,47.38,47.38,47.31,47.34,23900.0,38.0024,38.0024,37.9463,37.9703,23900.0
2005-03-21 10:40:00,47.36,47.42,47.32,47.35,22700.0,37.9864,38.0345,37.9543,37.9783,22700.0
2005-03-21 10:45:00,47.35,47.41,47.34,47.41,18700.0,37.9783,38.0265,37.9703,38.0265,18700.0
2005-03-21 10:50:00,47.41,47.44,47.38,47.41,8200.0,38.0265,38.0505,38.0024,38.0265,8200.0
2005-03-21 10:55:00,47.41,47.52,47.4,47.5,7200.0,38.0265,38.1147,38.0184,38.0987,7200.0
2005-03-21 11:00:00,47.53,47.53,47.5,47.5,22700.0,38.1227,38.1227,38.0987,38.0987,22700.0
2005-03-21 11:05:00,47.5,47.5,47.42,47.46,28300.0,38.0987,38.0987,38.0345,38.0666,28300.0
2005-03-21 11:10:00,47.46,47.46,47.38,47.39,12500.0,38.0666,38.0666,38.0024,38.0104,12500.0
2005-03-21 11:15:00,47.34,47.46,47.34,47.45,8900.0,37.9703,38.0666,37.9703,38.0585,8900.0
2005-03-21 11:20:00,47.46,47.49,47.42,47.45,11300.0,38.0666,38.0906,38.0345,38.0585,11300.0
2005-03-21 11:25:00,47.44,47.46,47.4,47.4,7900.0,38.0505,38.0666,38.0184,38.0184,7900.0
2005-03-21 11:30:00,47.38,47.38,47.33,47.34,7200.0,38.0024,38.0024,37.9623,37.9703,7200.0
2005-03-21 11:35:00,47.35,47.35,47.28,47.28,12400.0,37.9783,37.9783,37.9222,37.9222,12400.0
2005-03-21 11:40:00,47.3,47.38,47.29,47.32,9500.0,37.9382,38.0024,37.9302,37.9543,9500.0
2005-03-21 11:45:00,47.33,47.34,47.29,47.29,7000.0,37.9623,37.9703,37.9302,37.9302,7000.0
2005-03-21 11:50:00,47.28,47.35,47.28,47.29,15700.0,37.9222,37.9783,37.9222,37.9302,15700.0
2005-03-21 11:55:00,47.28,47.29,47.25,47.29,10000.0,37.9222,37.9302,37.8981,37.9302,10000.0
2005-03-21 12:00:00,47.28,47.43,47.26,47.43,8600.0,37.9222,38.0425,37.9062,38.0425,8600.0
2005-03-21 12:05:00,47.44,47.49,47.44,47.49,10900.0,38.0505,38.0906,38.0505,38.0906,10900.0
2005-03-21 12:10:00,47.56,47.7,47.56,47.59,12900.0,38.1468,38.2591,38.1468,38.1708,12900.0
2005-03-21 12:15:00,47.59,47.76,47.56,47.72,10300.0,38.1708,38.3072,38.1468,38.2751,10300.0
2005-03-21 12:20:00,47.68,47.71,47.65,47.65,3700.0,38.243,38.2671,38.219,38.219,3700.0
2005-03-21 12:25:00,47.66,47.7,47.6,47.6,5100.0,38.227,38.2591,38.1789,38.1789,5100.0
2005-03-21 12:30:00,47.62,47.62,47.55,47.55,3400.0,38.1949,38.1949,38.1388,38.1388,3400.0
2005-03-21 12:35:00,47.55,47.55,47.54,47.55,1700.0,38.1388,38.1388,38.1307,38.1388,1700.0
2005-03-21 12:40:00,47.54,47.54,47.51,47.51,2100.0,38.1307,38.1307,38.1067,38.1067,2100.0
2005-03-21 12:45:00,47.51,47.54,47.51,47.54,10100.0,38.1067,38.1307,38.1067,38.1307,10100.0
2005-03-21 12:50:00,47.55,47.56,47.48,47.48,5800.0,38.1388,38.1468,38.0826,38.0826,5800.0
2005-03-21 12:55:00,47.47,47.47,47.4,47.4,4700.0,38.0746,38.0746,38.0184,38.0184,4700.0
2005-03-21 13:00:00,47.39,47.47,47.38,47.45,9200.0,38.0104,38.0746,38.0024,38.0585,9200.0
2005-03-21 13:05:00,47.48,47.6,47.48,47.6,10800.0,38.0826,38.1789,38.0826,38.1789,10800.0
2005-03-21 13:10:00,47.6,47.62,47.57,47.61,9900.0,38.1789,38.1949,38.1548,38.1869,9900.0
2005-03-21 13:15:00,47.61,47.64,47.59,47.62,10400.0,38.1869,38.2109,38.1708,38.1949,10400.0
2005-03-21 13:20:00,47.61,47.62,47.59,47.59,4600.0,38.1869,38.1949,38.1708,38.1708,4600.0
2005-03-21 13:25:00,47.59,47.59,47.54,47.56,5800.0,38.1708,38.1708,38.1307,38.1468,5800.0
2005-03-21 13:30:00,47.55,47.6,47.55,47.57,15300.0,38.1388,38.1789,38.1388,38.1548,15300.0
2005-03-21 13:35:00,47.6,47.7,47.59,47.67,7800.0,38.1789,38.2591,38.1708,38.235,7800.0
2005-03-21 13:40:00,47.65,47.69,47.65,47.68,4200.0,38.219,38.251,38.219,38.243,4200.0
2005-03-21 13:45:00,47.69,47.8,47.68,47.75,22500.0,38.251,38.3393,38.243,38.2992,22500.0
2005-03-21 13:50:00,47.75,47.75,47.69,47.72,9200.0,38.2992,38.2992,38.251,38.2751,9200.0
2005-03-21 13:55:00,47.7,47.72,47.63,47.63,9700.0,38.2591,38.2751,38.2029,38.2029,9700.0
2005-03-21 14:00:00,47.59,47.65,47.59,47.6,10200.0,38.1708,38.219,38.1708,38.1789,10200.0
2005-03-21 14:05:00,47.6,47.63,47.6,47.61,10400.0,38.1789,38.2029,38.1789,38.1869,10400.0
2005-03-21 14:10:00,47.62,47.65,47.6,47.6,7000.0,38.1949,38.219,38.1789,38.1789,7000.0
2005-03-21 14:15:00,47.6,47.6,47.51,47.53,10900.0,38.1789,38.1789,38.1067,38.1227,10900.0
2005-03-21 14:20:00,47.52,47.52,47.43,47.45,10400.0,38.1147,38.1147,38.0425,38.0585,10400.0
2005-03-21 14:25:00,47.45,47.53,47.45,47.52,11800.0,38.0585,38.1227,38.0585,38.1147,11800.0
2005-03-21 14:30:00,47.54,47.69,47.51,47.67,12800.0,38.1307,38.251,38.1067,38.235,12800.0
2005-03-21 14:35:00,47.67,47.7,47.65,47.7,8100.0,38.235,38.2591,38.219,38.2591,8100.0
2005-03-21 14:40:00,47.7,47.74,47.69,47.69,10500.0,38.2591,38.2911,38.251,38.251,10500.0
2005-03-21 14:45:00,47.7,47.74,47.7,47.7,5000.0,38.2591,38.2911,38.2591,38.2591,5000.0
2005-03-21 14:50:00,47.71,47.73,47.68,47.69,10500.0,38.2671,38.2831,38.243,38.251,10500.0
2005-03-21 14:55:00,47.69,47.71,47.66,47.71,8300.0,38.251,38.2671,38.227,38.2671,8300.0
2005-03-21 15:00:00,47.71,47.74,47.7,47.71,11600.0,38.2671,38.2911,38.2591,38.2671,11600.0
2005-03-21 15:05:00,47.77,47.77,47.7,47.7,6300.0,38.3152,38.3152,38.2591,38.2591,6300.0
2005-03-21 15:10:00,47.71,47.71,47.66,47.7,9300.0,38.2671,38.2671,38.227,38.2591,9300.0
2005-03-21 15:15:00,47.7,47.71,47.66,47.66,17400.0,38.2591,38.2671,38.227,38.227,17400.0
2005-03-21 15:20:00,47.67,47.78,47.66,47.78,15300.0,38.235,38.3232,38.227,38.3232,15300.0
2005-03-21 15:25:00,47.77,47.77,47.65,47.66,21500.0,38.3152,38.3152,38.219,38.227,21500.0
2005-03-21 15:30:00,47.67,47.71,47.62,47.63,18000.0,38.235,38.2671,38.1949,38.2029,18000.0
2005-03-21 15:35:00,47.63,47.64,47.62,47.64,21100.0,38.2029,38.2109,38.1949,38.2109,21100.0
2005-03-21 15:40:00,47.64,47.64,47.44,47.47,27500.0,38.2109,38.2109,38.0505,38.0746,27500.0
2005-03-21 15:45:00,47.48,47.65,47.48,47.65,20600.0,38.0826,38.219,38.0826,38.219,20600.0
2005-03-21 15:50:00,47.64,47.64,47.55,47.56,19200.0,38.2109,38.2109,38.1388,38.1468,19200.0
2005-03-21 15:55:00,47.56,47.66,47.53,47.62,27000.0,38.1468,38.227,38.1227,38.1949,27000.0
2005-03-22 09:30:00,47.45,47.47,47.25,47.28,29900.0,38.0585,38.0746,37.8981,37.9222,29900.0
2005-03-22 09:35:00,47.29,47.29,47.1,47.23,32200.0,37.9302,37.9302,37.7778,37.8821,32200.0
2005-03-22 09:40:00,47.24,47.24,47.12,47.14,34500.0,37.8901,37.8901,37.7939,37.8099,34500.0
2005-03-22 09:45:00,47.14,47.2,47.06,47.12,33500.0,37.8099,37.858,37.7457,37.7939,33500.0
2005-03-22 09:50:00,47.12,47.12,47.0,47.01,40800.0,37.7939,37.7939,37.6976,37.7056,40800.0
2005-03-22 09:55:00,47.01,47.09,47.0,47.03,73400.0,37.7056,37.7698,37.6976,37.7217,73400.0
2005-03-22 10:00:00,47.03,47.05,46.98,47.0,54700.0,37.7217,37.7377,37.6816,37.6976,54700.0
2005-03-22 10:05:00,46.99,46.99,46.85,46.86,37500.0,37.6896,37.6896,37.5773,37.5853,37500.0
2005-03-22 10:10:00,46.86,46.89,46.73,46.73,61400.0,37.5853,37.6094,37.4811,37.4811,61400.0
2005-03-22 10:15:00,46.73,46.75,46.65,46.65,22800.0,37.4811,37.4971,37.4169,37.4169,22800.0
2005-03-22 10:20:00,46.65,46.76,46.56,46.66,74600.0,37.4169,37.5051,37.3447,37.4249,74600.0
2005-03-22 10:25:00,46.67,46.74,46.65,46.67,35100.0,37.4329,37.4891,37.4169,37.4329,35100.0
2005-03-22 10:30:00,46.67,46.74,46.62,46.63,42600.0,37.4329,37.4891,37.3928,37.4008,42600.0
2005-03-22 10:35:00,46.62,46.8,46.62,46.68,34400.0,37.3928,37.5372,37.3928,37.4409,34400.0
2005-03-22 10:40:00,46.68,46.69,46.65,46.67,21100.0,37.4409,37.449,37.4169,37.4329,21100.0
2005-03-22 10:45:00,46.67,46.82,46.67,46.82,27900.0,37.4329,37.5532,37.4329,37.5532,27900.0
2005-03-22 10:50:00,46.79,46.79,46.68,46.7,22700.0,37.5292,37.5292,37.4409,37.457,22700.0
2005-03-22 10:55:00,46.7,46.72,46.7,46.71,31800.0,37.457,37.473,37.457,37.465,31800.0
2005-03-22 11:00:00,46.71,46.71,46.57,46.58,27500.0,37.465,37.465,37.3527,37.3607,27500.0
2005-03-22 11:05:00,46.58,46.59,46.55,46.55,23700.0,37.3607,37.3688,37.3367,37.3367,23700.0
2005-03-22 11:10:00,46.55,46.56,46.48,46.49,29200.0,37.3367,37.3447,37.2805,37.2886,29200.0
2005-03-22 11:15:00,46.48,46.48,46.38,46.38,16300.0,37.2805,37.2805,37.2003,37.2003,16300.0
2005-03-22 11:20:00,46.39,46.44,46.38,46.43,16800.0,37.2083,37.2484,37.2003,37.2404,16800.0
2005-03-22 11:25:00,46.44,46.44,46.38,46.38,12300.0,37.2484,37.2484,37.2003,37.2003,12300.0
2005-03-22 11:30:00,46.39,46.4,46.27,46.27,29500.0,37.2083,37.2164,37.1121,37.1121,29500.0
2005-03-22 11:35:00,46.26,46.35,46.25,46.26,39800.0,37.1041,37.1763,37.0961,37.1041,39800.0
2005-03-22 11:40:00,46.26,46.33,46.25,46.3,56000.0,37.1041,37.1602,37.0961,37.1362,56000.0
2005-03-22 11:45:00,46.29,46.38,46.28,46.29,35400.0,37.1281,37.2003,37.1201,37.1281,35400.0
2005-03-22 11:50:00,46.28,46.31,46.23,46.24,27200.0,37.1201,37.1442,37.08,37.088,27200.0
2005-03-22 11:55:00,46.25,46.33,46.24,46.3,42300.0,37.0961,37.1602,37.088,37.1362,42300.0
2005-03-22 12:00:00,46.29,46.31,46.29,46.3,11000.0,37.1281,37.1442,37.1281,37.1362,11000.0
2005-03-22 12:05:00,46.3,46.3,46.19,46.21,19600.0,37.1362,37.1362,37.0479,37.064,19600.0
2005-03-22 12:10:00,46.2,46.21,46.02,46.02,67500.0,37.056,37.064,36.9116,36.9116,67500.0
2005-03-22 12:15:00,46.02,46.07,46.01,46.01,30700.0,36.9116,36.9517,36.9036,36.9036,30700.0
2005-03-22 12:20:00,46.01,46.09,46.0,46.05,30500.0,36.9036,36.9677,36.8955,36.9356,30500.0
2005-03-22 12:25:00,46.05,46.25,46.05,46.25,21000.0,36.9356,37.0961,36.9356,37.0961,21000.0
2005-03-22 12:30:00,46.25,46.29,46.23,46.28,65800.0,37.0961,37.1281,37.08,37.1201,65800.0
2005-03-22 12:35:00,46.28,46.37,46.28,46.36,37800.0,37.1201,37.1923,37.1201,37.1843,37800.0
2005-03-22 12:40:00,46.36,46.51,46.35,46.51,125600.0,37.1843,37.3046,37.1763,37.3046,125600.0
2005-03-22 12:45:00,46.51,46.61,46.49,46.51,81300.0,37.3046,37.3848,37.2886,37.3046,81300.0
2005-03-22 12:50:00,46.51,46.51,46.46,46.48,20400.0,37.3046,37.3046,37.2645,37.2805,20400.0
2005-03-22 12:55:00,46.48,46.5,46.44,46.45,22500.0,37.2805,37.2966,37.2484,37.2565,22500.0
2005-03-22 13:00:00,46.45,46.46,46.37,46.37,26500.0,37.2565,37.2645,37.1923,37.1923,26500.0
2005-03-22 13:05:00,46.37,46.4,46.36,46.4,29300.0,37.1923,37.2164,37.1843,37.2164,29300.0
2005-03-22 13:10:00,46.4,46.45,46.39,46.44,23400.0,37.2164,37.2565,37.2083,37.2484,23400.0
2005-03-22 13:15:00,46.44,46.45,46.4,46.41,9000.0,37.2484,37.2565,37.2164,37.2244,9000.0
2005-03-22 13:20:00,46.41,46.46,46.4,46.46,15700.0,37.2244,37.2645,37.2164,37.2645,15700.0
2005-03-22 13:25:00,46.5,46.51,46.47,46.5,15100.0,37.2966,37.3046,37.2725,37.2966,15100.0
2005-03-22 13:30:00,46.5,46.5,46.46,46.46,10700.0,37.2966,37.2966,37.2645,37.2645,10700.0
2005-03-22 13:35:00,46.48,46.49,46.47,46.49,7700.0,37.2805,37.2886,37.2725,37.2886,7700.0
2005-03-22 13:40:00,46.49,46.51,46.48,46.5,18100.0,37.2886,37.3046,37.2805,37.2966,18100.0
2005-03-22 13:45:00,46.49,46.5,46.48,46.5,18400.0,37.2886,37.2966,37.2805,37.2966,18400.0
2005-03-22 13:50:00,46.5,46.51,46.48,46.51,27100.0,37.2966,37.3046,37.2805,37.3046,27100.0
2005-03-22 13:55:00,46.51,46.52,46.5,46.52,14500.0,37.3046,37.3126,37.2966,37.3126,14500.0
2005-03-22 14:00:00,46.51,46.52,46.5,46.52,23900.0,37.3046,37.3126,37.2966,37.3126,23900.0
2005-03-22 14:05:00,46.52,46.55,46.52,46.55,16600.0,37.3126,37.3367,37.3126,37.3367,16600.0
2005-03-22 14:10:00,46.55,46.58,46.54,46.54,55500.0,37.3367,37.3607,37.3287,37.3287,55500.0
2005-03-22 14:15:00,46.54,46.54,46.37,46.38,25100.0,37.3287,37.3287,37.1923,37.2003,25100.0
2005-03-22 14:20:00,46.37,46.37,46.19,46.2,46300.0,37.1923,37.1923,37.0479,37.056,46300.0
2005-03-22 14:25:00,46.2,46.26,46.2,46.22,44500.0,37.056,37.1041,37.056,37.072,44500.0
2005-03-22 14:30:00,46.22,46.23,46.18,46.22,50600.0,37.072,37.08,37.0399,37.072,50600.0
2005-03-22 14:35:00,46.23,46.3,46.18,46.19,46400.0,37.08,37.1362,37.0399,37.0479,46400.0
2005-03-22 14:40:00,46.18,46.23,46.11,46.15,45800.0,37.0399,37.08,36.9838,37.0158,45800.0
2005-03-22 14:45:00,46.14,46.21,46.06,46.19,41200.0,37.0078,37.064,36.9437,37.0479,41200.0
2005-03-22 14:50:00,46.18,46.35,46.11,46.28,32600.0,37.0399,37.1763,36.9838,37.1201,32600.0
2005-03-22 14:55:00,46.29,46.31,46.26,46.31,22200.0,37.1281,37.1442,37.1041,37.1442,22200.0
2005-03-22 15:00:00,46.31,46.42,46.31,46.42,37400.0,37.1442,37.2324,37.1442,37.2324,37400.0
2005-03-22 15:05:00,46.41,46.44,46.39,46.43,42300.0,37.2244,37.2484,37.2083,37.2404,42300.0
2005-03-22 15:10:00,46.42,46.42,46.29,46.3,29900.0,37.2324,37.2324,37.1281,37.1362,29900.0
2005-03-22 15:15:00,46.29,46.29,46.24,46.26,23500.0,37.1281,37.1281,37.088,37.1041,23500.0
2005-03-22 15:20:00,46.25,46.39,46.25,46.36,32700.0,37.0961,37.2083,37.0961,37.1843,32700.0
2005-03-22 15:25:00,46.36,46.37,46.35,46.36,13900.0,37.1843,37.1923,37.1763,37.1843,13900.0
2005-03-22 15:30:00,46.36,46.49,46.23,46.27,47200.0,37.1843,37.2886,37.08,37.1121,47200.0
2005-03-22 15:35:00,46.27,46.27,46.2,46.2,36500.0,37.1121,37.1121,37.056,37.056,36500.0
2005-03-22 15:40:00,46.2,46.2,46.13,46.14,28700.0,37.056,37.056,36.9998,37.0078,28700.0
2005-03-22 15:45:00,46.14,46.14,46.07,46.09,52200.0,37.0078,37.0078,36.9517,36.9677,52200.0
2005-03-22 15:50:00,46.09,46.16,46.09,46.1,71900.0,36.9677,37.0239,36.9677,36.9757,71900.0
2005-03-22 15:55:00,46.1,46.17,46.1,46.16,43000.0,36.9757,37.0319,36.9757,37.0239,43000.0
2005-03-23 09:30:00,46.17,46.17,45.98,45.98,42900.0,37.0319,37.0319,36.8795,36.8795,42900.0
2005-03-23 09:35:00,45.98,46.34,45.97,46.34,29100.0,36.8795,37.1682,36.8715,37.1682,29100.0
2005-03-23 09:40:00,46.34,46.34,46.19,46.25,31400.0,37.1682,37.1682,37.0479,37.0961,31400.0
2005-03-23 09:45:00,46.26,46.27,46.22,46.25,74500.0,37.1041,37.1121,37.072,37.0961,74500.0
2005-03-23 09:50:00,46.25,46.29,46.08,46.09,26000.0,37.0961,37.1281,36.9597,36.9677,26000.0
2005-03-23 09:55:00,46.08,46.19,45.93,45.96,20200.0,36.9597,37.0479,36.8394,36.8635,20200.0
2005-03-23 10:00:00,45.97,46.12,45.95,46.11,27900.0,36.8715,36.9918,36.8554,36.9838,27900.0
2005-03-23 10:05:00,46.11,46.12,46.03,46.04,24200.0,36.9838,36.9918,36.9196,36.9276,24200.0
2005-03-23 10:10:00,46.03,46.13,46.0,46.08,44400.0,36.9196,36.9998,36.8955,36.9597,44400.0
2005-03-23 10:15:00,46.08,46.11,46.07,46.09,16300.0,36.9597,36.9838,36.9517,36.9677,16300.0
2005-03-23 10:20:00,46.07,46.07,46.03,46.04,18500.0,36.9517,36.9517,36.9196,36.9276,18500.0
2005-03-23 10:25:00,46.03,46.11,46.03,46.11,41900.0,36.9196,36.9838,36.9196,36.9838,41900.0
2005-03-23 10:30:00,46.11,46.15,45.98,45.98,40700.0,36.9838,37.0158,36.8795,36.8795,40700.0
2005-03-23 10:35:00,45.98,46.0,45.91,45.92,29500.0,36.8795,36.8955,36.8233,36.8314,29500.0
2005-03-23 10:40:00,45.94,46.01,45.91,46.01,23100.0,36.8474,36.9036,36.8233,36.9036,23100.0
2005-03-23 10:45:00,46.0,46.01,45.9,46.0,40300.0,36.8955,36.9036,36.8153,36.8955,40300.0
2005-03-23 10:50:00,46.05,46.08,45.94,46.07,51900.0,36.9356,36.9597,36.8474,36.9517,51900.0
2005-03-23 10:55:00,46.08,46.18,46.05,46.14,14700.0,36.9597,37.0399,36.9356,37.0078,14700.0
2005-03-23 11:00:00,46.12,46.12,46.0,46.02,27800.0,36.9918,36.9918,36.8955,36.9116,27800.0
2005-03-23 11:05:00,46.02,46.06,46.0,46.03,27000.0,36.9116,36.9437,36.8955,36.9196,27000.0
2005-03-23 11:10:00,46.03,46.03,45.96,45.97,33300.0,36.9196,36.9196,36.8635,36.8715,33300.0
2005-03-23 11:15:00,45.98,45.99,45.91,45.91,22200.0,36.8795,36.8875,36.8233,36.8233,22200.0
2005-03-23 11:20:00,45.92,46.05,45.91,45.93,39300.0,36.8314,36.9356,36.8233,36.8394,39300.0
2005-03-23 11:25:00,45.94,46.03,45.93,46.03,13300.0,36.8474,36.9196,36.8394,36.9196,13300.0
2005-03-23 11:30:00,46.03,46.03,45.98,46.01,8200.0,36.9196,36.9196,36.8795,36.9036,8200.0
2005-03-23 11:35:00,45.99,45.99,45.95,45.95,14600.0,36.8875,36.8875,36.8554,36.8554,14600.0
2005-03-23 11:40:00,45.95,46.11,45.95,46.09,32700.0,36.8554,36.9838,36.8554,36.9677,32700.0
2005-03-23 11:45:00,46.06,46.1,46.05,46.1,7800.0,36.9437,36.9757,36.9356,36.9757,7800.0
2005-03-23 11:50:00,46.1,46.11,46.05,46.06,11200.0,36.9757,36.9838,36.9356,36.9437,11200.0
2005-03-23 11:55:00,46.07,46.25,46.07,46.21,12100.0,36.9517,37.0961,36.9517,37.064,12100.0
2005-03-23 12:00:00,46.21,46.25,46.17,46.21,10600.0,37.064,37.0961,37.0319,37.064,10600.0
2005-03-23 12:05:00,46.21,46.24,46.14,46.19,15600.0,37.064,37.088,37.0078,37.0479,15600.0
2005-03-23 12:10:00,46.19,46.29,46.16,46.28,15200.0,37.0479,37.1281,37.0239,37.1201,15200.0
2005-03-23 12:15:00,46.28,46.28,46.16,46.16,8800.0,37.1201,37.1201,37.0239,37.0239,8800.0
2005-03-23 12:20:00,46.17,46.28,46.12,46.28,16200.0,37.0319,37.1201,36.9918,37.1201,16200.0
2005-03-23 12:25:00,46.28,46.28,46.21,46.22,8600.0,37.1201,37.1201,37.064,37.072,8600.0
2005-03-23 12:30:00,46.21,46.26,46.21,46.23,10200.0,37.064,37.1041,37.064,37.08,10200.0
2005-03-23 12:35:00,46.23,46.27,46.21,46.27,8400.0,37.08,37.1121,37.064,37.1121,8400.0
2005-03-23 12:40:00,46.26,46.28,46.21,46.21,10200.0,37.1041,37.1201,37.064,37.064,10200.0
2005-03-23 12:45:00,46.21,46.25,46.2,46.22,10200.0,37.064,37.0961,37.056,37.072,10200.0
2005-03-23 12:50:00,46.22,46.25,46.21,46.23,18400.0,37.072,37.0961,37.064,37.08,18400.0
2005-03-23 12:55:00,46.21,46.22,46.2,46.21,8800.0,37.064,37.072,37.056,37.064,8800.0
2005-03-23 13:00:00,46.21,46.22,46.15,46.16,17600.0,37.064,37.072,37.0158,37.0239,17600.0
2005-03-23 13:05:00,46.17,46.17,46.11,46.12,7300.0,37.0319,37.0319,36.9838,36.9918,7300.0
2005-03-23 13:10:00,46.13,46.13,46.08,46.1,16600.0,36.9998,36.9998,36.9597,36.9757,16600.0
2005-03-23 13:15:00,46.1,46.11,45.98,46.0,47500.0,36.9757,36.9838,36.8795,36.8955,47500.0
2005-03-23 13:20:00,46.0,46.06,45.98,46.06,18500.0,36.8955,36.9437,36.8795,36.9437,18500.0
2005-03-23 13:25:00,46.06,46.06,45.99,45.99,11800.0,36.9437,36.9437,36.8875,36.8875,11800.0
2005-03-23 13:30:00,45.98,46.01,45.98,45.99,13200.0,36.8795,36.9036,36.8795,36.8875,13200.0
2005-03-23 13:35:00,45.99,46.07,45.99,46.07,9200.0,36.8875,36.9517,36.8875,36.9517,9200.0
2005-03-23 13:40:00,46.09,46.15,46.06,46.08,6200.0,36.9677,37.0158,36.9437,36.9597,6200.0
2005-03-23 13:45:00,46.09,46.18,46.08,46.16,11700.0,36.9677,37.0399,36.9597,37.0239,11700.0
2005-03-23 13:50:00,46.16,46.16,46.04,46.07,12700.0,37.0239,37.0239,36.9276,36.9517,12700.0
2005-03-23 13:55:00,46.08,46.08,46.05,46.07,8300.0,36.9597,36.9597,36.9356,36.9517,8300.0
2005-03-23 14:00:00,46.07,46.19,46.07,46.08,18500.0,36.9517,37.0479,36.9517,36.9597,18500.0
2005-03-23 14:05:00,46.07,46.14,46.07,46.14,18800.0,36.9517,37.0078,36.9517,37.0078,18800.0
2005-03-23 14:10:00,46.11,46.14,46.09,46.09,17900.0,36.9838,37.0078,36.9677,36.9677,17900.0
2005-03-23 14:15:00,46.11,46.11,46.02,46.02,8300.0,36.9838,36.9838,36.9116,36.9116,8300.0
2005-03-23 14:20:00,46.02,46.05,45.98,46.05,16700.0,36.9116,36.9356,36.8795,36.9356,16700.0
2005-03-23 14:25:00,46.04,46.04,46.0,46.02,16500.0,36.9276,36.9276,36.8955,36.9116,16500.0
2005-03-23 14:30:00,46.01,46.02,45.93,45.95,21000.0,36.9036,36.9116,36.8394,36.8554,21000.0
2005-03-23 14:35:00,45.94,45.95,45.85,45.88,26900.0,36.8474,36.8554,36.7752,36.7993,26900.0
2005-03-23 14:40:00,45.89,45.89,45.84,45.85,21200.0,36.8073,36.8073,36.7672,36.7752,21200.0
2005-03-23 14:45:00,45.85,45.85,45.8,45.84,15500.0,36.7752,36.7752,36.7351,36.7672,15500.0
2005-03-23 14:50:00,45.84,45.84,45.8,45.81,16700.0,36.7672,36.7672,36.7351,36.7431,16700.0
2005-03-23 14:55:00,45.81,45.83,45.8,45.81,22300.0,36.7431,36.7592,36.7351,36.7431,22300.0
2005-03-23 15:00:00,45.81,45.97,45.81,45.96,32500.0,36.7431,36.8715,36.7431,36.8635,32500.0
2005-03-23 15:05:00,45.95,45.95,45.82,45.84,28600.0,36.8554,36.8554,36.7512,36.7672,28600.0
2005-03-23 15:10:00,45.83,46.0,45.81,45.9,25200.0,36.7592,36.8955,36.7431,36.8153,25200.0
2005-03-23 15:15:00,45.88,45.88,45.81,45.86,19700.0,36.7993,36.7993,36.7431,36.7832,19700.0
2005-03-23 15:20:00,45.86,45.86,45.8,45.8,16200.0,36.7832,36.7832,36.7351,36.7351,16200.0
2005-03-23 15:25:00,45.78,45.85,45.76,45.85,20800.0,36.7191,36.7752,36.703,36.7752,20800.0
2005-03-23 15:30:00,45.85,45.86,45.77,45.79,40400.0,36.7752,36.7832,36.7111,36.7271,40400.0
2005-03-23 15:35:00,45.79,45.89,45.78,45.87,30300.0,36.7271,36.8073,36.7191,36.7913,30300.0
2005-03-23 15:40:00,45.88,45.9,45.86,45.9,30600.0,36.7993,36.8153,36.7832,36.8153,30600.0
2005-03-23 15:45:00,45.9,45.93,45.88,45.9,27000.0,36.8153,36.8394,36.7993,36.8153,27000.0
2005-03-23 15:50:00,45.91,45.91,45.84,45.86,29800.0,36.8233,36.8233,36.7672,36.7832,29800.0
2005-03-23 15:55:00,45.87,45.88,45.8,45.81,36600.0,36.7913,36.7993,36.7351,36.7431,36600.0
2005-03-24 09:30:00,46.29,46.33,46.02,46.1,208800.0,37.1281,37.1602,36.9116,36.9757,208800.0
2005-03-24 09:35:00,46.1,46.1,45.91,45.95,57100.0,36.9757,36.9757,36.8233,36.8554,57100.0
2005-03-24 09:40:00,45.95,45.95,45.5,45.6,36500.0,36.8554,36.8554,36.4945,36.5747,36500.0
2005-03-24 09:45:00,45.59,45.76,45.5,45.67,19700.0,36.5667,36.703,36.4945,36.6308,19700.0
2005-03-24 09:50:00,45.61,45.83,45.61,45.73,17100.0,36.5827,36.7592,36.5827,36.679,17100.0
2005-03-24 09:55:00,45.72,45.92,45.67,45.83,14800.0,36.671,36.8314,36.6308,36.7592,14800.0
2005-03-24 10:00:00,45.83,45.93,45.81,45.85,29400.0,36.7592,36.8394,36.7431,36.7752,29400.0
2005-03-24 10:05:00,45.85,45.9,45.81,45.89,20800.0,36.7752,36.8153,36.7431,36.8073,20800.0
2005-03-24 10:10:00,45.86,45.98,45.82,45.87,15900.0,36.7832,36.8795,36.7512,36.7913,15900.0
2005-03-24 10:15:00,45.84,45.85,45.75,45.85,28700.0,36.7672,36.7752,36.695,36.7752,28700.0
2005-03-24 10:20:00,45.84,45.84,45.75,45.77,18100.0,36.7672,36.7672,36.695,36.7111,18100.0
2005-03-24 10:25:00,45.76,45.88,45.76,45.88,11600.0,36.703,36.7993,36.703,36.7993,11600.0
2005-03-24 10:30:00,45.84,45.9,45.8,45.88,19900.0,36.7672,36.8153,36.7351,36.7993,19900.0
2005-03-24 10:35:00,45.87,45.95,45.8,45.8,21000.0,36.7913,36.8554,36.7351,36.7351,21000.0
2005-03-24 10:40:00,45.81,45.81,45.76,45.77,15000.0,36.7431,36.7431,36.703,36.7111,15000.0
2005-03-24 10:45:00,45.79,45.79,45.71,45.71,11800.0,36.7271,36.7271,36.6629,36.6629,11800.0
2005-03-24 10:50:00,45.72,45.74,45.67,45.74,10900.0,36.671,36.687,36.6308,36.687,10900.0
2005-03-24 10:55:00,45.74,45.79,45.67,45.74,14700.0,36.687,36.7271,36.6308,36.687,14700.0
2005-03-24 11:00:00,45.73,45.73,45.6,45.62,19600.0,36.679,36.679,36.5747,36.5907,19600.0
2005-03-24 11:05:00,45.61,45.7,45.6,45.7,26800.0,36.5827,36.6549,36.5747,36.6549,26800.0
2005-03-24 11:10:00,45.71,45.77,45.67,45.7,10800.0,36.6629,36.7111,36.6308,36.6549,10800.0
2005-03-24 11:15:00,45.72,45.72,45.55,45.56,20200.0,36.671,36.671,36.5346,36.5426,20200.0
2005-03-24 11:20:00,45.56,45.63,45.56,45.6,14500.0,36.5426,36.5988,36.5426,36.5747,14500.0
2005-03-24 11:25:00,45.6,45.64,45.6,45.63,12000.0,36.5747,36.6068,36.5747,36.5988,12000.0
2005-03-24 11:30:00,45.66,45.68,45.6,45.65,9900.0,36.6228,36.6389,36.5747,36.6148,9900.0
2005-03-24 11:35:00,45.65,45.67,45.64,45.66,10800.0,36.6148,36.6308,36.6068,36.6228,10800.0
2005-03-24 11:40:00,45.66,45.66,45.63,45.63,18000.0,36.6228,36.6228,36.5988,36.5988,18000.0
2005-03-24 11:45:00,45.63,45.76,45.63,45.74,14800.0,36.5988,36.703,36.5988,36.687,14800.0
2005-03-24 11:50:00,45.75,45.77,45.66,45.68,10100.0,36.695,36.7111,36.6228,36.6389,10100.0
2005-03-24 11:55:00,45.67,45.71,45.65,45.71,21300.0,36.6308,36.6629,36.6148,36.6629,21300.0
2005-03-24 12:00:00,45.71,45.77,45.71,45.74,13100.0,36.6629,36.7111,36.6629,36.687,13100.0
2005-03-24 12:05:00,45.75,45.84,45.72,45.82,12800.0,36.695,36.7672,36.671,36.7512,12800.0
2005-03-24 12:10:00,45.82,45.87,45.75,45.76,14400.0,36.7512,36.7913,36.695,36.703,14400.0
2005-03-24 12:15:00,45.75,45.81,45.74,45.79,8000.0,36.695,36.7431,36.687,36.7271,8000.0
2005-03-24 12:20:00,45.78,45.81,45.73,45.79,7100.0,36.7191,36.7431,36.679,36.7271,7100.0
2005-03-24 12:25:00,45.77,45.78,45.74,45.74,8300.0,36.7111,36.7191,36.687,36.687,8300.0
2005-03-24 12:30:00,45.75,45.76,45.71,45.76,10900.0,36.695,36.703,36.6629,36.703,10900.0
2005-03-24 12:35:00,45.76,45.85,45.71,45.84,10900.0,36.703,36.7752,36.6629,36.7672,10900.0
2005-03-24 12:40:00,45.85,45.86,45.81,45.85,14900.0,36.7752,36.7832,36.7431,36.7752,14900.0
2005-03-24 12:45:00,45.86,45.87,45.8,45.8,16000.0,36.7832,36.7913,36.7351,36.7351,16000.0
2005-03-24 12:50:00,45.82,45.85,45.79,45.8,6500.0,36.7512,36.7752,36.7271,36.7351,6500.0
2005-03-24 12:55:00,45.8,45.82,45.78,45.79,12400.0,36.7351,36.7512,36.7191,36.7271,12400.0
2005-03-24 13:00:00,45.78,45.79,45.71,45.75,10300.0,36.7191,36.7271,36.6629,36.695,10300.0
2005-03-24 13:05:00,45.74,45.79,45.72,45.79,11200.0,36.687,36.7271,36.671,36.7271,11200.0
2005-03-24 13:10:00,45.78,45.79,45.75,45.75,22700.0,36.7191,36.7271,36.695,36.695,22700.0
2005-03-24 13:15:00,45.76,45.79,45.73,45.79,9700.0,36.703,36.7271,36.679,36.7271,9700.0
2005-03-24 13:20:00,45.78,45.82,45.77,45.8,11000.0,36.7191,36.7512,36.7111,36.7351,11000.0
2005-03-24 13:25:00,45.79,45.81,45.75,45.76,10400.0,36.7271,36.7431,36.695,36.703,10400.0
2005-03-24 13:30:00,45.77,45.83,45.74,45.8,15100.0,36.7111,36.7592,36.687,36.7351,15100.0
2005-03-24 13:35:00,45.8,45.82,45.77,45.79,11100.0,36.7351,36.7512,36.7111,36.7271,11100.0
2005-03-24 13:40:00,45.8,45.87,45.79,45.86,12300.0,36.7351,36.7913,36.7271,36.7832,12300.0
2005-03-24 13:45:00,45.86,45.86,45.79,45.79,14200.0,36.7832,36.7832,36.7271,36.7271,14200.0
2005-03-24 13:50:00,45.79,45.8,45.7,45.73,15600.0,36.7271,36.7351,36.6549,36.679,15600.0
2005-03-24 13:55:00,45.73,45.77,45.71,45.75,10400.0,36.679,36.7111,36.6629,36.695,10400.0
2005-03-24 14:00:00,45.75,45.76,45.7,45.74,16600.0,36.695,36.703,36.6549,36.687,16600.0
2005-03-24 14:05:00,45.73,45.79,45.73,45.77,18100.0,36.679,36.7271,36.679,36.7111,18100.0
2005-03-24 14:10:00,45.79,45.88,45.75,45.88,16400.0,36.7271,36.7993,36.695,36.7993,16400.0
2005-03-24 14:15:00,45.87,45.89,45.8,45.82,16400.0,36.7913,36.8073,36.7351,36.7512,16400.0
2005-03-24 14:20:00,45.84,45.84,45.76,45.78,15200.0,36.7672,36.7672,36.703,36.7191,15200.0
2005-03-24 14:25:00,45.79,45.79,45.71,45.71,7600.0,36.7271,36.7271,36.6629,36.6629,7600.0
2005-03-24 14:30:00,45.71,45.73,45.68,45.73,20300.0,36.6629,36.679,36.6389,36.679,20300.0
2005-03-24 14:35:00,45.75,45.8,45.73,45.75,31000.0,36.695,36.7351,36.679,36.695,31000.0
2005-03-24 14:40:00,45.76,45.78,45.73,45.77,13800.0,36.703,36.7191,36.679,36.7111,13800.0
2005-03-24 14:45:00,45.76,45.78,45.76,45.77,8400.0,36.703,36.7191,36.703,36.7111,8400.0
2005-03-24 14:50:00,45.77,45.78,45.74,45.77,16800.0,36.7111,36.7191,36.687,36.7111,16800.0
2005-03-24 14:55:00,45.76,45.78,45.75,45.78,17200.0,36.703,36.7191,36.695,36.7191,17200.0
2005-03-24 15:00:00,45.78,45.78,45.69,45.71,26000.0,36.7191,36.7191,36.6469,36.6629,26000.0
2005-03-24 15:05:00,45.73,45.73,45.67,45.69,38300.0,36.679,36.679,36.6308,36.6469,38300.0
2005-03-24 15:10:00,45.69,45.71,45.64,45.67,16900.0,36.6469,36.6629,36.6068,36.6308,16900.0
2005-03-24 15:15:00,45.67,45.67,45.65,45.65,17000.0,36.6308,36.6308,36.6148,36.6148,17000.0
2005-03-24 15:20:00,45.65,45.74,45.6,45.72,27500.0,36.6148,36.687,36.5747,36.671,27500.0
2005-03-24 15:25:00,45.73,45.8,45.72,45.74,24800.0,36.679,36.7351,36.671,36.687,24800.0
2005-03-24 15:30:00,45.75,45.82,45.73,45.82,20000.0,36.695,36.7512,36.679,36.7512,20000.0
2005-03-24 15:35:00,45.82,45.82,45.79,45.81,25100.0,36.7512,36.7512,36.7271,36.7431,25100.0
2005-03-24 15:40:00,45.81,45.82,45.73,45.8,24300.0,36.7431,36.7512,36.679,36.7351,24300.0
2005-03-24 15:45:00,45.81,45.81,45.73,45.73,25300.0,36.7431,36.7431,36.679,36.679,25300.0
2005-03-24 15:50:00,45.74,45.76,45.69,45.7,27400.0,36.687,36.703,36.6469,36.6549,27400.0
2005-03-24 15:55:00,45.71,45.72,45.65,45.67,34000.0,36.6629,36.671,36.6148,36.6308,34000.0
2005-03-28 09:30:00,46.15,46.15,46.01,46.01,37800.0,37.0158,37.0158,36.9036,36.9036,37800.0
2005-03-28 09:35:00,46.01,46.01,45.87,45.87,7100.0,36.9036,36.9036,36.7913,36.7913,7100.0
2005-03-28 09:40:00,45.87,45.89,45.76,45.82,18100.0,36.7913,36.8073,36.703,36.7512,18100.0
2005-03-28 09:45:00,45.82,46.02,45.75,46.02,36400.0,36.7512,36.9116,36.695,36.9116,36400.0
2005-03-28 09:50:00,46.02,46.12,46.02,46.09,21400.0,36.9116,36.9918,36.9116,36.9677,21400.0
2005-03-28 09:55:00,46.06,46.1,46.01,46.08,16500.0,36.9437,36.9757,36.9036,36.9597,16500.0
2005-03-28 10:00:00,46.09,46.32,46.05,46.31,33400.0,36.9677,37.1522,36.9356,37.1442,33400.0
2005-03-28 10:05:00,46.31,46.34,46.03,46.06,35700.0,37.1442,37.1682,36.9196,36.9437,35700.0
2005-03-28 10:10:00,46.06,46.17,46.05,46.13,11400.0,36.9437,37.0319,36.9356,36.9998,11400.0
2005-03-28 10:15:00,46.13,46.25,46.12,46.17,11600.0,36.9998,37.0961,36.9918,37.0319,11600.0
2005-03-28 10:20:00,46.21,46.26,46.2,46.22,50500.0,37.064,37.1041,37.056,37.072,50500.0
2005-03-28 10:25:00,46.24,46.27,46.22,46.24,35700.0,37.088,37.1121,37.072,37.088,35700.0
2005-03-28 10:30:00,46.25,46.31,46.24,46.3,34900.0,37.0961,37.1442,37.088,37.1362,34900.0
2005-03-28 10:35:00,46.29,46.3,46.25,46.25,75600.0,37.1281,37.1362,37.0961,37.0961,75600.0
2005-03-28 10:40:00,46.25,46.3,46.25,46.3,17000.0,37.0961,37.1362,37.0961,37.1362,17000.0
2005-03-28 10:45:00,46.29,46.3,46.23,46.3,11300.0,37.1281,37.1362,37.08,37.1362,11300.0
2005-03-28 10:50:00,46.3,46.47,46.3,46.44,21400.0,37.1362,37.2725,37.1362,37.2484,21400.0
2005-03-28 10:55:00,46.41,46.52,46.41,46.41,15900.0,37.2244,37.3126,37.2244,37.2244,15900.0
2005-03-28 11:00:00,46.45,46.6,46.42,46.6,13500.0,37.2565,37.3768,37.2324,37.3768,13500.0
2005-03-28 11:05:00,46.59,46.7,46.54,46.7,41000.0,37.3688,37.457,37.3287,37.457,41000.0
2005-03-28 11:10:00,46.65,46.7,46.62,46.63,17300.0,37.4169,37.457,37.3928,37.4008,17300.0
2005-03-28 11:15:00,46.6,46.61,46.53,46.54,13300.0,37.3768,37.3848,37.3206,37.3287,13300.0
2005-03-28 11:20:00,46.45,46.48,46.44,46.46,68900.0,37.2565,37.2805,37.2484,37.2645,68900.0
2005-03-28 11:25:00,46.47,46.52,46.47,46.5,35100.0,37.2725,37.3126,37.2725,37.2966,35100.0
2005-03-28 11:30:00,46.51,46.63,46.51,46.58,21600.0,37.3046,37.4008,37.3046,37.3607,21600.0
2005-03-28 11:35:00,46.57,46.59,46.55,46.57,11000.0,37.3527,37.3688,37.3367,37.3527,11000.0
2005-03-28 11:40:00,46.54,46.56,46.51,46.55,24000.0,37.3287,37.3447,37.3046,37.3367,24000.0
2005-03-28 11:45:00,46.55,46.55,46.5,46.51,7900.0,37.3367,37.3367,37.2966,37.3046,7900.0
2005-03-28 11:50:00,46.5,46.52,46.49,46.51,10500.0,37.2966,37.3126,37.2886,37.3046,10500.0
2005-03-28 11:55:00,46.48,46.56,46.48,46.55,10600.0,37.2805,37.3447,37.2805,37.3367,10600.0
2005-03-28 12:00:00,46.55,46.55,46.43,46.48,22600.0,37.3367,37.3367,37.2404,37.2805,22600.0
2005-03-28 12:05:00,46.49,46.49,46.37,46.43,37000.0,37.2886,37.2886,37.1923,37.2404,37000.0
2005-03-28 12:10:00,46.42,46.48,46.4,46.48,28700.0,37.2324,37.2805,37.2164,37.2805,28700.0
2005-03-28 12:15:00,46.5,46.5,46.41,46.42,35600.0,37.2966,37.2966,37.2244,37.2324,35600.0
2005-03-28 12:20:00,46.41,46.44,46.39,46.44,29100.0,37.2244,37.2484,37.2083,37.2484,29100.0
2005-03-28 12:25:00,46.44,46.46,46.38,46.4,20100.0,37.2484,37.2645,37.2003,37.2164,20100.0
2005-03-28 12:30:00,46.39,46.45,46.39,46.44,11200.0,37.2083,37.2565,37.2083,37.2484,11200.0
2005-03-28 12:35:00,46.44,46.45,46.42,46.42,5000.0,37.2484,37.2565,37.2324,37.2324,5000.0
2005-03-28 12:40:00,46.43,46.44,46.41,46.44,9500.0,37.2404,37.2484,37.2244,37.2484,9500.0
2005-03-28 12:45:00,46.44,46.44,46.4,46.44,7700.0,37.2484,37.2484,37.2164,37.2484,7700.0
2005-03-28 12:50:00,46.44,46.45,46.4,46.4,82600.0,37.2484,37.2565,37.2164,37.2164,82600.0
2005-03-28 12:55:00,46.4,46.44,46.36,46.39,13300.0,37.2164,37.2484,37.1843,37.2083,13300.0
2005-03-28 13:00:00,46.38,46.42,46.38,46.41,5100.0,37.2003,37.2324,37.2003,37.2244,5100.0
2005-03-28 13:05:00,46.41,46.42,46.37,46.42,13100.0,37.2244,37.2324,37.1923,37.2324,13100.0
2005-03-28 13:10:00,46.44,46.5,46.42,46.5,11400.0,37.2484,37.2966,37.2324,37.2966,11400.0
2005-03-28 13:15:00,46.5,46.5,46.43,46.44,15000.0,37.2966,37.2966,37.2404,37.2484,15000.0
2005-03-28 13:20:00,46.46,46.47,46.39,46.45,38200.0,37.2645,37.2725,37.2083,37.2565,38200.0
2005-03-28 13:25:00,46.45,46.46,46.36,46.4,11900.0,37.2565,37.2645,37.1843,37.2164,11900.0
2005-03-28 13:30:00,46.38,46.48,46.38,46.48,7400.0,37.2003,37.2805,37.2003,37.2805,7400.0
2005-03-28 13:35:00,46.47,46.5,46.43,46.45,78300.0,37.2725,37.2966,37.2404,37.2565,78300.0
2005-03-28 13:40:00,46.47,46.47,46.44,46.45,46600.0,37.2725,37.2725,37.2484,37.2565,46600.0
2005-03-28 13:45:00,46.45,46.5,46.42,46.5,11000.0,37.2565,37.2966,37.2324,37.2966,11000.0
2005-03-28 13:50:00,46.5,46.51,46.49,46.5,6300.0,37.2966,37.3046,37.2886,37.2966,6300.0
2005-03-28 13:55:00,46.49,46.49,46.42,46.46,10100.0,37.2886,37.2886,37.2324,37.2645,10100.0
2005-03-28 14:00:00,46.45,46.46,46.39,46.45,101300.0,37.2565,37.2645,37.2083,37.2565,101300.0
2005-03-28 14:05:00,46.45,46.45,46.3,46.3,19500.0,37.2565,37.2565,37.1362,37.1362,19500.0
2005-03-28 14:10:00,46.35,46.43,46.34,46.43,9200.0,37.1763,37.2404,37.1682,37.2404,9200.0
2005-03-28 14:15:00,46.43,46.5,46.43,46.46,40400.0,37.2404,37.2966,37.2404,37.2645,40400.0
2005-03-28 14:20:00,46.53,46.53,46.47,46.52,9600.0,37.3206,37.3206,37.2725,37.3126,9600.0
2005-03-28 14:25:00,46.51,46.69,46.5,46.69,10200.0,37.3046,37.449,37.2966,37.449,10200.0
2005-03-28 14:30:00,46.68,46.72,46.67,46.7,18800.0,37.4409,37.473,37.4329,37.457,18800.0
2005-03-28 14:35:00,46.7,46.7,46.63,46.63,10800.0,37.457,37.457,37.4008,37.4008,10800.0
2005-03-28 14:40:00,46.64,46.7,46.62,46.66,28700.0,37.4089,37.457,37.3928,37.4249,28700.0
2005-03-28 14:45:00,46.66,46.78,46.66,46.77,29500.0,37.4249,37.5212,37.4249,37.5131,29500.0
2005-03-28 14:50:00,46.77,46.79,46.66,46.7,37400.0,37.5131,37.5292,37.4249,37.457,37400.0
2005-03-28 14:55:00,46.71,46.88,46.71,46.84,69100.0,37.465,37.6014,37.465,37.5693,69100.0
2005-03-28 15:00:00,46.84,46.97,46.83,46.94,54000.0,37.5693,37.6735,37.5613,37.6495,54000.0
2005-03-28 15:05:00,46.94,46.99,46.94,46.98,40200.0,37.6495,37.6896,37.6495,37.6816,40200.0
2005-03-28 15:10:00,46.98,46.98,46.91,46.91,22300.0,37.6816,37.6816,37.6254,37.6254,22300.0
2005-03-28 15:15:00,46.9,47.05,46.9,47.01,41700.0,37.6174,37.7377,37.6174,37.7056,41700.0
2005-03-28 15:20:00,47.0,47.19,47.0,47.14,64400.0,37.6976,37.85,37.6976,37.8099,64400.0
2005-03-28 15:25:00,47.14,47.21,47.14,47.2,41300.0,37.8099,37.866,37.8099,37.858,41300.0
2005-03-28 15:30:00,47.2,47.21,47.09,47.12,55200.0,37.858,37.866,37.7698,37.7939,55200.0
2005-03-28 15:35:00,47.12,47.16,47.08,47.11,48000.0,37.7939,37.8259,37.7618,37.7858,48000.0
2005-03-28 15:40:00,47.11,47.12,47.07,47.07,36700.0,37.7858,37.7939,37.7538,37.7538,36700.0
2005-03-28 15:45:00,47.07,47.07,46.94,46.96,60800.0,37.7538,37.7538,37.6495,37.6655,60800.0
2005-03-28 15:50:00,46.95,46.96,46.8,46.8,41500.0,37.6575,37.6655,37.5372,37.5372,41500.0
2005-03-28 15:55:00,46.8,46.87,46.77,46.85,79200.0,37.5372,37.5933,37.5131,37.5773,79200.0
2005-03-29 09:30:00,46.7,46.78,46.51,46.52,28400.0,37.457,37.5212,37.3046,37.3126,28400.0
2005-03-29 09:35:00,46.53,47.0,46.53,46.91,34700.0,37.3206,37.6976,37.3206,37.6254,34700.0
2005-03-29 09:40:00,46.91,46.92,46.62,46.79,28200.0,37.6254,37.6334,37.3928,37.5292,28200.0
2005-03-29 09:45:00,46.81,46.85,46.5,46.53,24300.0,37.5452,37.5773,37.2966,37.3206,24300.0
2005-03-29 09:50:00,46.54,46.55,46.47,46.49,17300.0,37.3287,37.3367,37.2725,37.2886,17300.0
2005-03-29 09:55:00,46.47,46.52,46.35,46.49,38200.0,37.2725,37.3126,37.1763,37.2886,38200.0
2005-03-29 10:00:00,46.49,46.78,46.44,46.62,32900.0,37.2886,37.5212,37.2484,37.3928,32900.0
2005-03-29 10:05:00,46.6,46.75,46.59,46.65,18000.0,37.3768,37.4971,37.3688,37.4169,18000.0
2005-03-29 10:10:00,46.62,46.67,46.57,46.65,12700.0,37.3928,37.4329,37.3527,37.4169,12700.0
2005-03-29 10:15:00,46.66,46.71,46.65,46.7,14300.0,37.4249,37.465,37.4169,37.457,14300.0
2005-03-29 10:20:00,46.7,46.78,46.67,46.78,21400.0,37.457,37.5212,37.4329,37.5212,21400.0
2005-03-29 10:25:00,46.76,46.93,46.76,46.86,17100.0,37.5051,37.6415,37.5051,37.5853,17100.0
2005-03-29 10:30:00,46.87,46.87,46.76,46.77,14600.0,37.5933,37.5933,37.5051,37.5131,14600.0
2005-03-29 10:35:00,46.77,46.85,46.76,46.83,16500.0,37.5131,37.5773,37.5051,37.5613,16500.0
2005-03-29 10:40:00,46.85,46.94,46.83,46.94,13100.0,37.5773,37.6495,37.5613,37.6495,13100.0
2005-03-29 10:45:00,46.94,46.98,46.9,46.92,14000.0,37.6495,37.6816,37.6174,37.6334,14000.0
2005-03-29 10:50:00,46.93,46.93,46.9,46.9,5100.0,37.6415,37.6415,37.6174,37.6174,5100.0
2005-03-29 10:55:00,46.91,46.98,46.9,46.95,12500.0,37.6254,37.6816,37.6174,37.6575,12500.0
2005-03-29 11:00:00,46.96,46.98,46.95,46.97,19500.0,37.6655,37.6816,37.6575,37.6735,19500.0
2005-03-29 11:05:00,46.98,47.0,46.97,46.99,18000.0,37.6816,37.6976,37.6735,37.6896,18000.0
2005-03-29 11:10:00,47.0,47.06,46.98,47.05,20000.0,37.6976,37.7457,37.6816,37.7377,20000.0
2005-03-29 11:15:00,47.05,47.08,47.05,47.08,7800.0,37.7377,37.7618,37.7377,37.7618,7800.0
2005-03-29 11:20:00,47.08,47.11,47.07,47.1,4800.0,37.7618,37.7858,37.7538,37.7778,4800.0
2005-03-29 11:25:00,47.11,47.12,47.04,47.07,21100.0,37.7858,37.7939,37.7297,37.7538,21100.0
2005-03-29 11:30:00,47.07,47.07,47.0,47.0,9800.0,37.7538,37.7538,37.6976,37.6976,9800.0
2005-03-29 11:35:00,47.0,47.02,47.0,47.02,15000.0,37.6976,37.7137,37.6976,37.7137,15000.0
2005-03-29 11:40:00,47.03,47.07,47.02,47.05,12200.0,37.7217,37.7538,37.7137,37.7377,12200.0
2005-03-29 11:45:00,47.04,47.05,47.0,47.04,8000.0,37.7297,37.7377,37.6976,37.7297,8000.0
2005-03-29 11:50:00,47.04,47.06,47.04,47.06,10100.0,37.7297,37.7457,37.7297,37.7457,10100.0
2005-03-29 11:55:00,47.06,47.1,47.05,47.1,12100.0,37.7457,37.7778,37.7377,37.7778,12100.0
2005-03-29 12:00:00,47.12,47.19,47.12,47.15,11800.0,37.7939,37.85,37.7939,37.8179,11800.0
2005-03-29 12:05:00,47.15,47.16,47.12,47.12,15500.0,37.8179,37.8259,37.7939,37.7939,15500.0
2005-03-29 12:10:00,47.13,47.19,47.12,47.19,14300.0,37.8019,37.85,37.7939,37.85,14300.0
2005-03-29 12:15:00,47.19,47.22,47.16,47.16,21300.0,37.85,37.8741,37.8259,37.8259,21300.0
2005-03-29 12:20:00,47.17,47.19,47.15,47.19,26500.0,37.834,37.85,37.8179,37.85,26500.0
2005-03-29 12:25:00,47.2,47.2,47.17,47.19,10500.0,37.858,37.858,37.834,37.85,10500.0
2005-03-29 12:30:00,47.2,47.21,47.19,47.19,16100.0,37.858,37.866,37.85,37.85,16100.0
2005-03-29 12:35:00,47.19,47.25,47.19,47.25,18500.0,37.85,37.8981,37.85,37.8981,18500.0
2005-03-29 12:40:00,47.25,47.26,47.23,47.25,13500.0,37.8981,37.9062,37.8821,37.8981,13500.0
2005-03-29 12:45:00,47.25,47.25,47.2,47.21,7300.0,37.8981,37.8981,37.858,37.866,7300.0
2005-03-29 12:50:00,47.21,47.24,47.16,47.2,23400.0,37.866,37.8901,37.8259,37.858,23400.0
2005-03-29 12:55:00,47.2,47.22,47.17,47.19,13400.0,37.858,37.8741,37.834,37.85,13400.0
2005-03-29 13:00:00,47.21,47.23,47.18,47.18,14000.0,37.866,37.8821,37.842,37.842,14000.0
2005-03-29 13:05:00,47.17,47.19,47.11,47.12,31900.0,37.834,37.85,37.7858,37.7939,31900.0
2005-03-29 13:10:00,47.13,47.13,47.07,47.08,38200.0,37.8019,37.8019,37.7538,37.7618,38200.0
2005-03-29 13:15:00,47.08,47.1,47.07,47.09,22100.0,37.7618,37.7778,37.7538,37.7698,22100.0
2005-03-29 13:20:00,47.09,47.09,47.0,47.02,32400.0,37.7698,37.7698,37.6976,37.7137,32400.0
2005-03-29 13:25:00,47.0,47.1,47.0,47.08,10600.0,37.6976,37.7778,37.6976,37.7618,10600.0
2005-03-29 13:30:00,47.09,47.11,47.09,47.09,12600.0,37.7698,37.7858,37.7698,37.7698,12600.0
2005-03-29 13:35:00,47.09,47.12,47.09,47.11,41100.0,37.7698,37.7939,37.7698,37.7858,41100.0
2005-03-29 13:40:00,47.12,47.14,47.12,47.14,17000.0,37.7939,37.8099,37.7939,37.8099,17000.0
2005-03-29 13:45:00,47.13,47.15,47.12,47.13,13900.0,37.8019,37.8179,37.7939,37.8019,13900.0
2005-03-29 13:50:00,47.13,47.23,47.11,47.2,25000.0,37.8019,37.8821,37.7858,37.858,25000.0
2005-03-29 13:55:00,47.2,47.2,47.1,47.1,42900.0,37.858,37.858,37.7778,37.7778,42900.0
2005-03-29 14:00:00,47.11,47.11,47.0,47.01,25300.0,37.7858,37.7858,37.6976,37.7056,25300.0
2005-03-29 14:05:00,47.02,47.09,47.01,47.09,8900.0,37.7137,37.7698,37.7056,37.7698,8900.0
2005-03-29 14:10:00,47.09,47.11,47.06,47.09,19500.0,37.7698,37.7858,37.7457,37.7698,19500.0
2005-03-29 14:15:00,47.05,47.09,47.04,47.05,22300.0,37.7377,37.7698,37.7297,37.7377,22300.0
2005-03-29 14:20:00,47.05,47.05,46.99,47.0,39600.0,37.7377,37.7377,37.6896,37.6976,39600.0
2005-03-29 14:25:00,46.99,47.05,46.99,47.01,8400.0,37.6896,37.7377,37.6896,37.7056,8400.0
2005-03-29 14:30:00,47.02,47.02,46.95,46.97,22800.0,37.7137,37.7137,37.6575,37.6735,22800.0
2005-03-29 14:35:00,46.97,47.07,46.97,47.07,35600.0,37.6735,37.7538,37.6735,37.7538,35600.0
2005-03-29 14:40:00,47.07,47.07,47.02,47.02,13500.0,37.7538,37.7538,37.7137,37.7137,13500.0
2005-03-29 14:45:00,47.03,47.08,47.02,47.08,17400.0,37.7217,37.7618,37.7137,37.7618,17400.0
2005-03-29 14:50:00,47.09,47.24,47.09,47.21,17400.0,37.7698,37.8901,37.7698,37.866,17400.0
2005-03-29 14:55:00,47.21,47.21,47.15,47.2,33800.0,37.866,37.866,37.8179,37.858,33800.0
2005-03-29 15:00:00,47.2,47.2,47.08,47.08,44200.0,37.858,37.858,37.7618,37.7618,44200.0
2005-03-29 15:05:00,47.08,47.13,47.08,47.09,18700.0,37.7618,37.8019,37.7618,37.7698,18700.0
2005-03-29 15:10:00,47.1,47.16,47.1,47.11,25600.0,37.7778,37.8259,37.7778,37.7858,25600.0
2005-03-29 15:15:00,47.11,47.16,47.11,47.14,43000.0,37.7858,37.8259,37.7858,37.8099,43000.0
2005-03-29 15:20:00,47.14,47.15,47.11,47.12,13300.0,37.8099,37.8179,37.7858,37.7939,13300.0
2005-03-29 15:25:00,47.12,47.13,47.08,47.12,32900.0,37.7939,37.8019,37.7618,37.7939,32900.0
2005-03-29 15:30:00,47.12,47.25,47.12,47.17,29400.0,37.7939,37.8981,37.7939,37.834,29400.0
2005-03-29 15:35:00,47.18,47.18,47.09,47.1,29700.0,37.842,37.842,37.7698,37.7778,29700.0
2005-03-29 15:40:00,47.11,47.12,47.09,47.11,19300.0,37.7858,37.7939,37.7698,37.7858,19300.0
2005-03-29 15:45:00,47.11,47.18,47.1,47.16,58900.0,37.7858,37.842,37.7778,37.8259,58900.0
2005-03-29 15:50:00,47.17,47.17,47.11,47.11,23300.0,37.834,37.834,37.7858,37.7858,23300.0
2005-03-29 15:55:00,47.11,47.17,47.1,47.15,55400.0,37.7858,37.834,37.7778,37.8179,55400.0
2005-03-30 09:30:00,47.25,47.3,47.25,47.29,44000.0,37.8981,37.9382,37.8981,37.9302,44000.0
2005-03-30 09:35:00,47.3,47.3,47.2,47.21,45300.0,37.9382,37.9382,37.858,37.866,45300.0
2005-03-30 09:40:00,47.21,47.24,47.18,47.18,48800.0,37.866,37.8901,37.842,37.842,48800.0
2005-03-30 09:45:00,47.18,47.18,46.76,46.77,20000.0,37.842,37.842,37.5051,37.5131,20000.0
2005-03-30 09:50:00,46.77,46.86,46.65,46.79,47400.0,37.5131,37.5853,37.4169,37.5292,47400.0
2005-03-30 09:55:00,46.75,46.86,46.71,46.82,25400.0,37.4971,37.5853,37.465,37.5532,25400.0
2005-03-30 10:00:00,46.8,47.04,46.79,46.95,21700.0,37.5372,37.7297,37.5292,37.6575,21700.0
2005-03-30 10:05:00,46.95,47.15,46.95,47.15,14800.0,37.6575,37.8179,37.6575,37.8179,14800.0
2005-03-30 10:10:00,47.11,47.28,47.0,47.01,46000.0,37.7858,37.9222,37.6976,37.7056,46000.0
2005-03-30 10:15:00,47.01,47.09,47.0,47.04,43500.0,37.7056,37.7698,37.6976,37.7297,43500.0
2005-03-30 10:20:00,47.04,47.16,47.04,47.08,13400.0,37.7297,37.8259,37.7297,37.7618,13400.0
2005-03-30 10:25:00,47.08,47.23,47.07,47.16,16700.0,37.7618,37.8821,37.7538,37.8259,16700.0
2005-03-30 10:30:00,47.17,47.3,47.17,47.3,18700.0,37.834,37.9382,37.834,37.9382,18700.0
2005-03-30 10:35:00,47.3,47.31,47.27,47.28,11900.0,37.9382,37.9463,37.9142,37.9222,11900.0
2005-03-30 10:40:00,47.27,47.27,47.19,47.23,21800.0,37.9142,37.9142,37.85,37.8821,21800.0
2005-03-30 10:45:00,47.24,47.25,47.2,47.24,12900.0,37.8901,37.8981,37.858,37.8901,12900.0
2005-03-30 10:50:00,47.23,47.24,47.13,47.2,14100.0,37.8821,37.8901,37.8019,37.858,14100.0
2005-03-30 10:55:00,47.2,47.22,47.12,47.15,19000.0,37.858,37.8741,37.7939,37.8179,19000.0
2005-03-30 11:00:00,47.16,47.19,47.11,47.16,14200.0,37.8259,37.85,37.7858,37.8259,14200.0
2005-03-30 11:05:00,47.15,47.15,47.1,47.11,9600.0,37.8179,37.8179,37.7778,37.7858,9600.0
2005-03-30 11:10:00,47.1,47.13,47.1,47.1,8400.0,37.7778,37.8019,37.7778,37.7778,8400.0
2005-03-30 11:15:00,47.11,47.2,47.11,47.2,11600.0,37.7858,37.858,37.7858,37.858,11600.0
2005-03-30 11:20:00,47.2,47.21,47.18,47.19,6500.0,37.858,37.866,37.842,37.85,6500.0
2005-03-30 11:25:00,47.18,47.21,47.17,47.18,11200.0,37.842,37.866,37.834,37.842,11200.0
2005-03-30 11:30:00,47.2,47.27,47.2,47.27,23700.0,37.858,37.9142,37.858,37.9142,23700.0
2005-03-30 11:35:00,47.29,47.29,47.2,47.2,15100.0,37.9302,37.9302,37.858,37.858,15100.0
2005-03-30 11:40:00,47.19,47.23,47.18,47.21,10100.0,37.85,37.8821,37.842,37.866,10100.0
2005-03-30 11:45:00,47.21,47.42,47.2,47.37,21600.0,37.866,38.0345,37.858,37.9944,21600.0
2005-03-30 11:50:00,47.37,47.4,47.35,47.38,9400.0,37.9944,38.0184,37.9783,38.0024,9400.0
2005-03-30 11:55:00,47.37,47.46,47.37,47.43,7600.0,37.9944,38.0666,37.9944,38.0425,7600.0
2005-03-30 12:00:00,47.44,47.6,47.44,47.5,18000.0,38.0505,38.1789,38.0505,38.0987,18000.0
2005-03-30 12:05:00,47.49,47.5,47.44,47.45,12700.0,38.0906,38.0987,38.0505,38.0585,12700.0
2005-03-30 12:10:00,47.45,47.5,47.44,47.45,121100.0,38.0585,38.0987,38.0505,38.0585,121100.0
2005-03-30 12:15:00,47.44,47.45,47.39,47.4,23100.0,38.0505,38.0585,38.0104,38.0184,23100.0
2005-03-30 12:20:00,47.4,47.4,47.35,47.35,12000.0,38.0184,38.0184,37.9783,37.9783,12000.0
2005-03-30 12:25:00,47.36,47.36,47.34,47.35,7200.0,37.9864,37.9864,37.9703,37.9783,7200.0
2005-03-30 12:30:00,47.34,47.34,47.31,47.31,9300.0,37.9703,37.9703,37.9463,37.9463,9300.0
2005-03-30 12:35:00,47.32,47.33,47.32,47.32,2200.0,37.9543,37.9623,37.9543,37.9543,2200.0
2005-03-30 12:40:00,47.33,47.33,47.32,47.32,2600.0,37.9623,37.9623,37.9543,37.9543,2600.0
2005-03-30 12:45:00,47.32,47.35,47.32,47.34,10700.0,37.9543,37.9783,37.9543,37.9703,10700.0
2005-03-30 12:50:00,47.35,47.35,47.33,47.35,13300.0,37.9783,37.9783,37.9623,37.9783,13300.0
2005-03-30 12:55:00,47.36,47.36,47.34,47.34,2800.0,37.9864,37.9864,37.9703,37.9703,2800.0
2005-03-30 13:00:00,47.34,47.35,47.28,47.3,11600.0,37.9703,37.9783,37.9222,37.9382,11600.0
2005-03-30 13:05:00,47.29,47.3,47.29,47.3,8200.0,37.9302,37.9382,37.9302,37.9382,8200.0
2005-03-30 13:10:00,47.3,47.32,47.29,47.32,6200.0,37.9382,37.9543,37.9302,37.9543,6200.0
2005-03-30 13:15:00,47.32,47.33,47.31,47.32,3200.0,37.9543,37.9623,37.9463,37.9543,3200.0
2005-03-30 13:20:00,47.31,47.32,47.28,47.29,8000.0,37.9463,37.9543,37.9222,37.9302,8000.0
2005-03-30 13:25:00,47.3,47.3,47.26,47.29,7800.0,37.9382,37.9382,37.9062,37.9302,7800.0
2005-03-30 13:30:00,47.3,47.33,47.29,47.3,16100.0,37.9382,37.9623,37.9302,37.9382,16100.0
2005-03-30 13:35:00,47.3,47.3,47.28,47.29,8500.0,37.9382,37.9382,37.9222,37.9302,8500.0
2005-03-30 13:40:00,47.28,47.28,47.25,47.25,5100.0,37.9222,37.9222,37.8981,37.8981,5100.0
2005-03-30 13:45:00,47.23,47.26,47.2,47.22,12200.0,37.8821,37.9062,37.858,37.8741,12200.0
2005-03-30 13:50:00,47.24,47.25,47.21,47.22,6300.0,37.8901,37.8981,37.866,37.8741,6300.0
2005-03-30 13:55:00,47.22,47.27,47.2,47.27,6200.0,37.8741,37.9142,37.858,37.9142,6200.0
2005-03-30 14:00:00,47.28,47.36,47.27,47.35,12100.0,37.9222,37.9864,37.9142,37.9783,12100.0
2005-03-30 14:05:00,47.33,47.37,47.32,47.35,9400.0,37.9623,37.9944,37.9543,37.9783,9400.0
2005-03-30 14:10:00,47.34,47.34,47.28,47.29,10100.0,37.9703,37.9703,37.9222,37.9302,10100.0
2005-03-30 14:15:00,47.28,47.3,47.22,47.23,11900.0,37.9222,37.9382,37.8741,37.8821,11900.0
2005-03-30 14:20:00,47.23,47.23,47.12,47.14,10300.0,37.8821,37.8821,37.7939,37.8099,10300.0
2005-03-30 14:25:00,47.12,47.16,47.1,47.15,10300.0,37.7939,37.8259,37.7778,37.8179,10300.0
2005-03-30 14:30:00,47.14,47.27,47.14,47.24,9600.0,37.8099,37.9142,37.8099,37.8901,9600.0
2005-03-30 14:35:00,47.25,47.27,47.22,47.22,6700.0,37.8981,37.9142,37.8741,37.8741,6700.0
2005-03-30 14:40:00,47.22,47.22,47.15,47.16,8000.0,37.8741,37.8741,37.8179,37.8259,8000.0
2005-03-30 14:45:00,47.16,47.23,47.12,47.23,7600.0,37.8259,37.8821,37.7939,37.8821,7600.0
2005-03-30 14:50:00,47.2,47.23,47.17,47.17,5100.0,37.858,37.8821,37.834,37.834,5100.0
2005-03-30 14:55:00,47.18,47.24,47.15,47.18,24800.0,37.842,37.8901,37.8179,37.842,24800.0
2005-03-30 15:00:00,47.18,47.31,47.17,47.3,13700.0,37.842,37.9463,37.834,37.9382,13700.0
2005-03-30 15:05:00,47.27,47.3,47.26,47.26,13100.0,37.9142,37.9382,37.9062,37.9062,13100.0
2005-03-30 15:10:00,47.25,47.27,47.22,47.26,22000.0,37.8981,37.9142,37.8741,37.9062,22000.0
2005-03-30 15:15:00,47.26,47.34,47.25,47.34,18100.0,37.9062,37.9703,37.8981,37.9703,18100.0
2005-03-30 15:20:00,47.34,47.37,47.32,47.33,24900.0,37.9703,37.9944,37.9543,37.9623,24900.0
2005-03-30 15:25:00,47.33,47.34,47.27,47.27,17300.0,37.9623,37.9703,37.9142,37.9142,17300.0
2005-03-30 15:30:00,47.28,47.29,47.26,47.29,37800.0,37.9222,37.9302,37.9062,37.9302,37800.0
2005-03-30 15:35:00,47.29,47.32,47.29,47.3,12800.0,37.9302,37.9543,37.9302,37.9382,12800.0
2005-03-30 15:40:00,47.31,47.34,47.3,47.3,28800.0,37.9463,37.9703,37.9382,37.9382,28800.0
2005-03-30 15:45:00,47.3,47.39,47.3,47.39,27400.0,37.9382,38.0104,37.9382,38.0104,27400.0
2005-03-30 15:50:00,47.38,47.45,47.38,47.44,26300.0,38.0024,38.0585,38.0024,38.0505,26300.0
2005-03-30 15:55:00,47.42,47.42,47.38,47.38,24300.0,38.0345,38.0345,38.0024,38.0024,24300.0
2005-03-31 09:30:00,44.25,44.29,43.59,43.59,441100.0,35.4919,35.524,34.9625,34.9625,441100.0
2005-03-31 09:35:00,43.8,43.86,43.0,43.17,264200.0,35.131,35.1791,34.4893,34.6257,264200.0
2005-03-31 09:40:00,43.2,44.0,43.19,43.48,169700.0,34.6497,35.2914,34.6417,34.8743,169700.0
2005-03-31 09:45:00,43.55,43.91,43.4,43.9,197900.0,34.9304,35.2192,34.8101,35.2112,197900.0
2005-03-31 09:50:00,43.9,44.09,43.81,43.81,297300.0,35.2112,35.3636,35.139,35.139,297300.0
2005-03-31 09:55:00,43.85,44.2,43.85,44.0,191800.0,35.1711,35.4518,35.1711,35.2914,191800.0
2005-03-31 10:00:00,43.9,44.07,43.48,43.51,213200.0,35.2112,35.3475,34.8743,34.8984,213200.0
2005-03-31 10:05:00,43.51,43.79,43.51,43.64,82100.0,34.8984,35.1229,34.8984,35.0026,82100.0
2005-03-31 10:10:00,43.64,43.85,43.57,43.85,93700.0,35.0026,35.1711,34.9465,35.1711,93700.0
2005-03-31 10:15:00,43.85,44.2,43.73,43.96,205800.0,35.1711,35.4518,35.0748,35.2593,205800.0
2005-03-31 10:20:00,43.96,44.04,43.8,43.82,83300.0,35.2593,35.3235,35.131,35.147,83300.0
2005-03-31 10:25:00,43.82,43.83,43.49,43.5,95300.0,35.147,35.155,34.8823,34.8903,95300.0
2005-03-31 10:30:00,43.51,43.75,43.42,43.61,111500.0,34.8984,35.0909,34.8262,34.9786,111500.0
2005-03-31 10:35:00,43.65,43.8,43.4,43.67,110300.0,35.0107,35.131,34.8101,35.0267,110300.0
2005-03-31 10:40:00,43.66,43.8,43.65,43.74,68200.0,35.0187,35.131,35.0107,35.0828,68200.0
2005-03-31 10:45:00,43.74,43.85,43.71,43.8,120000.0,35.0828,35.1711,35.0588,35.131,120000.0
2005-03-31 10:50:00,43.83,43.91,43.82,43.83,75100.0,35.155,35.2192,35.147,35.155,75100.0
2005-03-31 10:55:00,43.82,43.88,43.8,43.86,53200.0,35.147,35.1951,35.131,35.1791,53200.0
2005-03-31 11:00:00,43.86,43.9,43.81,43.88,85500.0,35.1791,35.2112,35.139,35.1951,85500.0
2005-03-31 11:05:00,43.88,43.98,43.87,43.89,77300.0,35.1951,35.2753,35.1871,35.2032,77300.0
2005-03-31 11:10:00,43.89,43.89,43.84,43.89,60700.0,35.2032,35.2032,35.163,35.2032,60700.0
2005-03-31 11:15:00,43.89,43.97,43.88,43.9,33000.0,35.2032,35.2673,35.1951,35.2112,33000.0
2005-03-31 11:20:00,43.9,44.02,43.89,43.97,85800.0,35.2112,35.3074,35.2032,35.2673,85800.0
2005-03-31 11:25:00,43.97,43.99,43.94,43.97,64800.0,35.2673,35.2834,35.2433,35.2673,64800.0
2005-03-31 11:30:00,43.97,44.08,43.95,44.03,62500.0,35.2673,35.3555,35.2513,35.3154,62500.0
2005-03-31 11:35:00,44.03,44.03,43.97,44.01,48100.0,35.3154,35.3154,35.2673,35.2994,48100.0
2005-03-31 11:40:00,44.01,44.01,43.93,44.01,38900.0,35.2994,35.2994,35.2352,35.2994,38900.0
2005-03-31 11:45:00,44.0,44.0,43.91,43.92,24700.0,35.2914,35.2914,35.2192,35.2272,24700.0
2005-03-31 11:50:00,43.93,44.02,43.93,43.96,59700.0,35.2352,35.3074,35.2352,35.2593,59700.0
2005-03-31 11:55:00,43.97,44.1,43.96,44.1,23700.0,35.2673,35.3716,35.2593,35.3716,23700.0
2005-03-31 12:00:00,44.1,44.38,44.1,44.3,85800.0,35.3716,35.5962,35.3716,35.532,85800.0
2005-03-31 12:05:00,44.29,44.3,44.1,44.17,119500.0,35.524,35.532,35.3716,35.4277,119500.0
2005-03-31 12:10:00,44.19,44.25,44.06,44.1,73100.0,35.4438,35.4919,35.3395,35.3716,73100.0
2005-03-31 12:15:00,44.09,44.11,44.06,44.07,45300.0,35.3636,35.3796,35.3395,35.3475,45300.0
2005-03-31 12:20:00,44.1,44.15,44.07,44.13,33100.0,35.3716,35.4117,35.3475,35.3957,33100.0
2005-03-31 12:25:00,44.14,44.26,44.13,44.26,60000.0,35.4037,35.4999,35.3957,35.4999,60000.0
2005-03-31 12:30:00,44.26,44.26,44.23,44.25,33900.0,35.4999,35.4999,35.4759,35.4919,33900.0
2005-03-31 12:35:00,44.26,44.26,44.18,44.18,35100.0,35.4999,35.4999,35.4358,35.4358,35100.0
2005-03-31 12:40:00,44.18,44.2,44.12,44.19,18100.0,35.4358,35.4518,35.3876,35.4438,18100.0
2005-03-31 12:45:00,44.19,44.22,44.19,44.21,13400.0,35.4438,35.4678,35.4438,35.4598,13400.0
2005-03-31 12:50:00,44.21,44.26,44.19,44.25,17000.0,35.4598,35.4999,35.4438,35.4919,17000.0
2005-03-31 12:55:00,44.23,44.38,44.22,44.25,22900.0,35.4759,35.5962,35.4678,35.4919,22900.0
2005-03-31 13:00:00,44.25,44.37,44.25,44.35,254100.0,35.4919,35.5881,35.4919,35.5721,254100.0
2005-03-31 13:05:00,44.35,44.44,44.31,44.4,36000.0,35.5721,35.6443,35.54,35.6122,36000.0
2005-03-31 13:10:00,44.5,44.58,44.45,44.56,65700.0,35.6924,35.7566,35.6523,35.7405,65700.0
2005-03-31 13:15:00,44.56,44.62,44.56,44.59,78900.0,35.7405,35.7887,35.7405,35.7646,78900.0
2005-03-31 13:20:00,44.6,44.66,44.51,44.51,76100.0,35.7726,35.8208,35.7004,35.7004,76100.0
2005-03-31 13:25:00,44.5,44.53,44.41,44.48,25300.0,35.6924,35.7165,35.6202,35.6764,25300.0
2005-03-31 13:30:00,44.47,44.51,44.37,44.42,44800.0,35.6684,35.7004,35.5881,35.6283,44800.0
2005-03-31 13:35:00,44.42,44.44,44.36,44.41,38500.0,35.6283,35.6443,35.5801,35.6202,38500.0
2005-03-31 13:40:00,44.41,44.42,44.36,44.38,17800.0,35.6202,35.6283,35.5801,35.5962,17800.0
2005-03-31 13:45:00,44.4,44.41,44.35,44.38,98000.0,35.6122,35.6202,35.5721,35.5962,98000.0
2005-03-31 13:50:00,44.35,44.43,44.29,44.41,49600.0,35.5721,35.6363,35.524,35.6202,49600.0
2005-03-31 13:55:00,44.39,44.4,44.33,44.35,11700.0,35.6042,35.6122,35.5561,35.5721,11700.0
2005-03-31 14:00:00,44.32,44.33,44.2,44.22,56600.0,35.548,35.5561,35.4518,35.4678,56600.0
2005-03-31 14:05:00,44.25,44.43,44.23,44.26,54200.0,35.4919,35.6363,35.4759,35.4999,54200.0
2005-03-31 14:10:00,44.29,44.34,44.27,44.33,35100.0,35.524,35.5641,35.5079,35.5561,35100.0
2005-03-31 14:15:00,44.33,44.35,44.28,44.29,34700.0,35.5561,35.5721,35.516,35.524,34700.0
2005-03-31 14:20:00,44.3,44.41,44.3,44.37,44300.0,35.532,35.6202,35.532,35.5881,44300.0
2005-03-31 14:25:00,44.33,44.37,44.32,44.34,34300.0,35.5561,35.5881,35.548,35.5641,34300.0
2005-03-31 14:30:00,44.34,44.38,44.34,44.36,23000.0,35.5641,35.5962,35.5641,35.5801,23000.0
2005-03-31 14:35:00,44.34,44.35,44.31,44.34,40200.0,35.5641,35.5721,35.54,35.5641,40200.0
2005-03-31 14:40:00,44.34,44.36,44.29,44.34,119800.0,35.5641,35.5801,35.524,35.5641,119800.0
2005-03-31 14:45:00,44.33,44.35,44.31,44.34,58400.0,35.5561,35.5721,35.54,35.5641,58400.0
2005-03-31 14:50:00,44.33,44.34,44.27,44.29,41200.0,35.5561,35.5641,35.5079,35.524,41200.0
2005-03-31 14:55:00,44.3,44.43,44.3,44.42,45900.0,35.532,35.6363,35.532,35.6283,45900.0
2005-03-31 15:00:00,44.48,44.52,44.45,44.49,89600.0,35.6764,35.7085,35.6523,35.6844,89600.0
2005-03-31 15:05:00,44.49,44.51,44.44,44.51,122700.0,35.6844,35.7004,35.6443,35.7004,122700.0
2005-03-31 15:10:00,44.51,44.63,44.49,44.51,100400.0,35.7004,35.7967,35.6844,35.7004,100400.0
2005-03-31 15:15:00,44.52,44.55,44.51,44.55,59300.0,35.7085,35.7325,35.7004,35.7325,59300.0
2005-03-31 15:20:00,44.55,44.59,44.54,44.59,42800.0,35.7325,35.7646,35.7245,35.7646,42800.0
2005-03-31 15:25:00,44.58,44.7,44.56,44.6,95600.0,35.7566,35.8528,35.7405,35.7726,95600.0
2005-03-31 15:30:00,44.6,44.61,44.48,44.49,118200.0,35.7726,35.7806,35.6764,35.6844,118200.0
2005-03-31 15:35:00,44.49,44.51,44.48,44.5,71400.0,35.6844,35.7004,35.6764,35.6924,71400.0
2005-03-31 15:40:00,44.51,44.74,44.51,44.71,100500.0,35.7004,35.8849,35.7004,35.8609,100500.0
2005-03-31 15:45:00,44.71,44.75,44.69,44.69,146500.0,35.8609,35.8929,35.8448,35.8448,146500.0
2005-03-31 15:50:00,44.7,44.7,44.64,44.67,117500.0,35.8528,35.8528,35.8047,35.8288,117500.0
2005-03-31 15:55:00,44.67,44.68,44.61,44.62,82500.0,35.8288,35.8368,35.7806,35.7887,82500.0
2005-04-01 09:30:00,44.62,44.73,44.59,44.73,57200.0,35.7887,35.8769,35.7646,35.8769,57200.0
2005-04-01 09:35:00,44.68,44.95,44.68,44.8,47700.0,35.8368,36.0534,35.8368,35.933,47700.0
2005-04-01 09:40:00,44.8,44.8,44.44,44.45,35600.0,35.933,35.933,35.6443,35.6523,35600.0
2005-04-01 09:45:00,44.44,44.59,44.44,44.55,77100.0,35.6443,35.7646,35.6443,35.7325,77100.0
2005-04-01 09:50:00,44.54,44.65,44.5,44.64,62700.0,35.7245,35.8127,35.6924,35.8047,62700.0
2005-04-01 09:55:00,44.64,44.71,44.62,44.69,53300.0,35.8047,35.8609,35.7887,35.8448,53300.0
2005-04-01 10:00:00,44.68,44.77,44.62,44.71,68300.0,35.8368,35.909,35.7887,35.8609,68300.0
2005-04-01 10:05:00,44.7,44.71,44.51,44.51,46500.0,35.8528,35.8609,35.7004,35.7004,46500.0
2005-04-01 10:10:00,44.53,44.74,44.53,44.68,53400.0,35.7165,35.8849,35.7165,35.8368,53400.0
2005-04-01 10:15:00,44.66,44.66,44.56,44.6,97600.0,35.8208,35.8208,35.7405,35.7726,97600.0
2005-04-01 10:20:00,44.62,44.65,44.59,44.61,153900.0,35.7887,35.8127,35.7646,35.7806,153900.0
2005-04-01 10:25:00,44.61,44.65,44.58,44.65,79300.0,35.7806,35.8127,35.7566,35.8127,79300.0
2005-04-01 10:30:00,44.65,44.65,44.6,44.61,43700.0,35.8127,35.8127,35.7726,35.7806,43700.0
2005-04-01 10:35:00,44.61,44.61,44.57,44.61,36200.0,35.7806,35.7806,35.7486,35.7806,36200.0
2005-04-01 10:40:00,44.6,44.62,44.5,44.56,65300.0,35.7726,35.7887,35.6924,35.7405,65300.0
2005-04-01 10:45:00,44.58,44.6,44.54,44.55,54500.0,35.7566,35.7726,35.7245,35.7325,54500.0
2005-04-01 10:50:00,44.55,44.61,44.55,44.6,26400.0,35.7325,35.7806,35.7325,35.7726,26400.0
2005-04-01 10:55:00,44.59,44.6,44.5,44.51,41100.0,35.7646,35.7726,35.6924,35.7004,41100.0
2005-04-01 11:00:00,44.5,44.52,44.42,44.5,44800.0,35.6924,35.7085,35.6283,35.6924,44800.0
2005-04-01 11:05:00,44.51,44.52,44.48,44.5,52600.0,35.7004,35.7085,35.6764,35.6924,52600.0
2005-04-01 11:10:00,44.51,44.53,44.49,44.52,48500.0,35.7004,35.7165,35.6844,35.7085,48500.0
2005-04-01 11:15:00,44.52,44.53,44.42,44.43,70500.0,35.7085,35.7165,35.6283,35.6363,70500.0
2005-04-01 11:20:00,44.43,44.45,44.38,44.39,23300.0,35.6363,35.6523,35.5962,35.6042,23300.0
2005-04-01 11:25:00,44.4,44.43,44.4,44.42,10000.0,35.6122,35.6363,35.6122,35.6283,10000.0
2005-04-01 11:30:00,44.43,44.51,44.43,44.44,35100.0,35.6363,35.7004,35.6363,35.6443,35100.0
2005-04-01 11:35:00,44.44,44.47,44.42,44.46,25400.0,35.6443,35.6684,35.6283,35.6603,25400.0
2005-04-01 11:40:00,44.45,44.45,44.25,44.25,42900.0,35.6523,35.6523,35.4919,35.4919,42900.0
2005-04-01 11:45:00,44.24,44.37,44.21,44.37,31800.0,35.4839,35.5881,35.4598,35.5881,31800.0
2005-04-01 11:50:00,44.35,44.44,44.35,44.42,11300.0,35.5721,35.6443,35.5721,35.6283,11300.0
2005-04-01 11:55:00,44.42,44.43,44.35,44.39,40300.0,35.6283,35.6363,35.5721,35.6042,40300.0
2005-04-01 12:00:00,44.39,44.55,44.39,44.52,27100.0,35.6042,35.7325,35.6042,35.7085,27100.0
2005-04-01 12:05:00,44.51,44.51,44.42,44.42,38800.0,35.7004,35.7004,35.6283,35.6283,38800.0
2005-04-01 12:10:00,44.42,44.44,44.35,44.37,17500.0,35.6283,35.6443,35.5721,35.5881,17500.0
2005-04-01 12:15:00,44.38,44.5,44.38,44.43,25600.0,35.5962,35.6924,35.5962,35.6363,25600.0
2005-04-01 12:20:00,44.43,44.44,44.35,44.37,21200.0,35.6363,35.6443,35.5721,35.5881,21200.0
2005-04-01 12:25:00,44.37,44.38,44.3,44.3,9500.0,35.5881,35.5962,35.532,35.532,9500.0
2005-04-01 12:30:00,44.27,44.28,44.24,44.26,18600.0,35.5079,35.516,35.4839,35.4999,18600.0
2005-04-01 12:35:00,44.26,44.29,44.26,44.26,50200.0,35.4999,35.524,35.4999,35.4999,50200.0
2005-04-01 12:40:00,44.27,44.28,44.22,44.23,17600.0,35.5079,35.516,35.4678,35.4759,17600.0
2005-04-01 12:45:00,44.22,44.23,44.11,44.11,31400.0,35.4678,35.4759,35.3796,35.3796,31400.0
2005-04-01 12:50:00,44.11,44.12,44.01,44.03,53100.0,35.3796,35.3876,35.2994,35.3154,53100.0
2005-04-01 12:55:00,44.02,44.03,43.93,43.97,36400.0,35.3074,35.3154,35.2352,35.2673,36400.0
2005-04-01 13:00:00,43.95,43.95,43.93,43.94,39100.0,35.2513,35.2513,35.2352,35.2433,39100.0
2005-04-01 13:05:00,43.95,44.0,43.94,43.96,59400.0,35.2513,35.2914,35.2433,35.2593,59400.0
2005-04-01 13:10:00,43.95,44.1,43.95,44.06,19600.0,35.2513,35.3716,35.2513,35.3395,19600.0
2005-04-01 13:15:00,44.06,44.17,44.06,44.17,16800.0,35.3395,35.4277,35.3395,35.4277,16800.0
2005-04-01 13:20:00,44.18,44.25,44.18,44.2,15400.0,35.4358,35.4919,35.4358,35.4518,15400.0
2005-04-01 13:25:00,44.23,44.23,44.03,44.03,13500.0,35.4759,35.4759,35.3154,35.3154,13500.0
2005-04-01 13:30:00,44.02,44.02,43.88,43.88,18900.0,35.3074,35.3074,35.1951,35.1951,18900.0
2005-04-01 13:35:00,43.88,43.88,43.65,43.69,66300.0,35.1951,35.1951,35.0107,35.0427,66300.0
2005-04-01 13:40:00,43.68,43.73,43.62,43.68,58200.0,35.0347,35.0748,34.9866,35.0347,58200.0
2005-04-01 13:45:00,43.68,43.71,43.64,43.65,31000.0,35.0347,35.0588,35.0026,35.0107,31000.0
2005-04-01 13:50:00,43.63,43.8,43.63,43.77,39000.0,34.9946,35.131,34.9946,35.1069,39000.0
2005-04-01 13:55:00,43.76,43.77,43.59,43.59,33500.0,35.0989,35.1069,34.9625,34.9625,33500.0
2005-04-01 14:00:00,43.59,43.7,43.51,43.7,41700.0,34.9625,35.0508,34.8984,35.0508,41700.0
2005-04-01 14:05:00,43.7,43.74,43.69,43.69,22600.0,35.0508,35.0828,35.0427,35.0427,22600.0
2005-04-01 14:10:00,43.65,43.67,43.61,43.67,37700.0,35.0107,35.0267,34.9786,35.0267,37700.0
2005-04-01 14:15:00,43.67,43.74,43.66,43.74,35600.0,35.0267,35.0828,35.0187,35.0828,35600.0
2005-04-01 14:20:00,43.74,43.78,43.7,43.71,20600.0,35.0828,35.1149,35.0508,35.0588,20600.0
2005-04-01 14:25:00,43.71,43.75,43.7,43.7,13600.0,35.0588,35.0909,35.0508,35.0508,13600.0
2005-04-01 14:30:00,43.69,43.85,43.69,43.85,17300.0,35.0427,35.1711,35.0427,35.1711,17300.0
2005-04-01 14:35:00,43.85,43.92,43.84,43.91,36500.0,35.1711,35.2272,35.163,35.2192,36500.0
2005-04-01 14:40:00,43.91,43.95,43.83,43.83,22700.0,35.2192,35.2513,35.155,35.155,22700.0
2005-04-01 14:45:00,43.83,43.83,43.78,43.8,31200.0,35.155,35.155,35.1149,35.131,31200.0
2005-04-01 14:50:00,43.8,43.8,43.78,43.78,32800.0,35.131,35.131,35.1149,35.1149,32800.0
2005-04-01 14:55:00,43.77,43.81,43.69,43.74,56200.0,35.1069,35.139,35.0427,35.0828,56200.0
2005-04-01 15:00:00,43.74,43.8,43.74,43.8,22600.0,35.0828,35.131,35.0828,35.131,22600.0
2005-04-01 15:05:00,43.8,43.94,43.8,43.92,20100.0,35.131,35.2433,35.131,35.2272,20100.0
2005-04-01 15:10:00,43.93,43.98,43.93,43.96,21700.0,35.2352,35.2753,35.2352,35.2593,21700.0
2005-04-01 15:15:00,43.96,43.99,43.95,43.96,10900.0,35.2593,35.2834,35.2513,35.2593,10900.0
2005-04-01 15:20:00,43.98,43.99,43.94,43.95,33900.0,35.2753,35.2834,35.2433,35.2513,33900.0
2005-04-01 15:25:00,43.95,43.96,43.9,43.92,30600.0,35.2513,35.2593,35.2112,35.2272,30600.0
2005-04-01 15:30:00,43.93,44.03,43.91,44.03,57000.0,35.2352,35.3154,35.2192,35.3154,57000.0
2005-04-01 15:35:00,44.03,44.1,44.03,44.07,33900.0,35.3154,35.3716,35.3154,35.3475,33900.0
2005-04-01 15:40:00,44.09,44.1,44.01,44.01,25000.0,35.3636,35.3716,35.2994,35.2994,25000.0
2005-04-01 15:45:00,44.01,44.03,44.0,44.0,107300.0,35.2994,35.3154,35.2914,35.2914,107300.0
2005-04-01 15:50:00,44.0,44.12,44.0,44.08,48000.0,35.2914,35.3876,35.2914,35.3555,48000.0
2005-04-01 15:55:00,44.07,44.13,44.03,44.13,57500.0,35.3475,35.3957,35.3154,35.3957,57500.0
2005-04-04 09:30:00,44.1,44.15,43.97,43.97,34100.0,35.3716,35.4117,35.2673,35.2673,34100.0
2005-04-04 09:35:00,43.92,44.01,43.8,43.81,26100.0,35.2272,35.2994,35.131,35.139,26100.0
2005-04-04 09:40:00,43.8,44.15,43.73,44.1,29200.0,35.131,35.4117,35.0748,35.3716,29200.0
2005-04-04 09:45:00,43.97,43.97,43.75,43.83,19000.0,35.2673,35.2673,35.0909,35.155,19000.0
2005-04-04 09:50:00,43.82,43.85,43.7,43.83,21900.0,35.147,35.1711,35.0508,35.155,21900.0
2005-04-04 09:55:00,43.82,43.82,43.69,43.79,13800.0,35.147,35.147,35.0427,35.1229,13800.0
2005-04-04 10:00:00,43.83,44.12,43.83,43.91,35800.0,35.155,35.3876,35.155,35.2192,35800.0
2005-04-04 10:05:00,43.88,43.89,43.66,43.68,32800.0,35.1951,35.2032,35.0187,35.0347,32800.0
2005-04-04 10:10:00,43.67,43.77,43.66,43.77,18900.0,35.0267,35.1069,35.0187,35.1069,18900.0
2005-04-04 10:15:00,43.78,43.87,43.78,43.8,10600.0,35.1149,35.1871,35.1149,35.131,10600.0
2005-04-04 10:20:00,43.78,43.8,43.69,43.74,16100.0,35.1149,35.131,35.0427,35.0828,16100.0
2005-04-04 10:25:00,43.74,43.79,43.74,43.75,8900.0,35.0828,35.1229,35.0828,35.0909,8900.0
2005-04-04 10:30:00,43.76,43.88,43.75,43.86,29100.0,35.0989,35.1951,35.0909,35.1791,29100.0
2005-04-04 10:35:00,43.88,44.0,43.86,43.93,18500.0,35.1951,35.2914,35.1791,35.2352,18500.0
2005-04-04 10:40:00,43.91,43.92,43.75,43.76,10600.0,35.2192,35.2272,35.0909,35.0989,10600.0
2005-04-04 10:45:00,43.73,43.87,43.73,43.85,8700.0,35.0748,35.1871,35.0748,35.1711,8700.0
2005-04-04 10:50:00,43.85,43.89,43.84,43.89,8200.0,35.1711,35.2032,35.163,35.2032,8200.0
2005-04-04 10:55:00,43.89,43.95,43.84,43.92,12500.0,35.2032,35.2513,35.163,35.2272,12500.0
2005-04-04 11:00:00,43.93,44.1,43.89,44.1,59600.0,35.2352,35.3716,35.2032,35.3716,59600.0
2005-04-04 11:05:00,44.13,44.13,44.01,44.01,11100.0,35.3957,35.3957,35.2994,35.2994,11100.0
2005-04-04 11:10:00,44.02,44.02,43.94,43.94,5500.0,35.3074,35.3074,35.2433,35.2433,5500.0
2005-04-04 11:15:00,43.96,43.99,43.94,43.95,11600.0,35.2593,35.2834,35.2433,35.2513,11600.0
2005-04-04 11:20:00,43.96,43.97,43.9,43.94,10500.0,35.2593,35.2673,35.2112,35.2433,10500.0
2005-04-04 11:25:00,43.89,43.94,43.87,43.88,8300.0,35.2032,35.2433,35.1871,35.1951,8300.0
2005-04-04 11:30:00,43.88,43.88,43.81,43.83,7000.0,35.1951,35.1951,35.139,35.155,7000.0
2005-04-04 11:35:00,43.86,43.91,43.83,43.86,7800.0,35.1791,35.2192,35.155,35.1791,7800.0
2005-04-04 11:40:00,43.86,43.86,43.84,43.86,24800.0,35.1791,35.1791,35.163,35.1791,24800.0
2005-04-04 11:45:00,43.95,44.04,43.9,44.02,19600.0,35.2513,35.3235,35.2112,35.3074,19600.0
2005-04-04 11:50:00,44.02,44.02,43.99,44.0,5000.0,35.3074,35.3074,35.2834,35.2914,5000.0
2005-04-04 11:55:00,43.99,43.99,43.97,43.97,7000.0,35.2834,35.2834,35.2673,35.2673,7000.0
2005-04-04 12:00:00,43.97,43.99,43.95,43.99,13400.0,35.2673,35.2834,35.2513,35.2834,13400.0
2005-04-04 12:05:00,43.99,44.0,43.95,43.97,10900.0,35.2834,35.2914,35.2513,35.2673,10900.0
2005-04-04 12:10:00,43.95,43.96,43.93,43.93,8800.0,35.2513,35.2593,35.2352,35.2352,8800.0
2005-04-04 12:15:00,43.93,43.98,43.91,43.92,11000.0,35.2352,35.2753,35.2192,35.2272,11000.0
2005-04-04 12:20:00,43.91,43.91,43.85,43.87,15600.0,35.2192,35.2192,35.1711,35.1871,15600.0
2005-04-04 12:25:00,43.85,43.87,43.84,43.86,13800.0,35.1711,35.1871,35.163,35.1791,13800.0
2005-04-04 12:30:00,43.85,43.89,43.84,43.88,9100.0,35.1711,35.2032,35.163,35.1951,9100.0
2005-04-04 12:35:00,43.88,43.9,43.86,43.88,8300.0,35.1951,35.2112,35.1791,35.1951,8300.0
2005-04-04 12:40:00,43.9,43.95,43.85,43.95,18400.0,35.2112,35.2513,35.1711,35.2513,18400.0
2005-04-04 12:45:00,43.94,43.97,43.91,43.91,3800.0,35.2433,35.2673,35.2192,35.2192,3800.0
2005-04-04 12:50:00,43.9,43.9,43.8,43.85,6600.0,35.2112,35.2112,35.131,35.1711,6600.0
2005-04-04 12:55:00,43.85,43.87,43.8,43.8,33400.0,35.1711,35.1871,35.131,35.131,33400.0
2005-04-04 13:00:00,43.8,43.81,43.76,43.8,26500.0,35.131,35.139,35.0989,35.131,26500.0
2005-04-04 13:05:00,43.8,43.85,43.8,43.84,18900.0,35.131,35.1711,35.131,35.163,18900.0
2005-04-04 13:10:00,43.85,43.9,43.85,43.9,16100.0,35.1711,35.2112,35.1711,35.2112,16100.0
2005-04-04 13:15:00,43.9,43.9,43.79,43.85,11600.0,35.2112,35.2112,35.1229,35.1711,11600.0
2005-04-04 13:20:00,43.85,43.85,43.79,43.83,10700.0,35.1711,35.1711,35.1229,35.155,10700.0
2005-04-04 13:25:00,43.81,43.86,43.81,43.86,2500.0,35.139,35.1791,35.139,35.1791,2500.0
2005-04-04 13:30:00,43.87,43.88,43.82,43.86,17900.0,35.1871,35.1951,35.147,35.1791,17900.0
2005-04-04 13:35:00,43.89,43.95,43.89,43.94,5700.0,35.2032,35.2513,35.2032,35.2433,5700.0
2005-04-04 13:40:00,43.94,43.98,43.93,43.98,9400.0,35.2433,35.2753,35.2352,35.2753,9400.0
2005-04-04 13:45:00,43.99,44.01,43.95,43.95,6600.0,35.2834,35.2994,35.2513,35.2513,6600.0
2005-04-04 13:50:00,43.95,44.02,43.92,44.01,22300.0,35.2513,35.3074,35.2272,35.2994,22300.0
2005-04-04 13:55:00,44.0,44.11,43.98,44.11,13500.0,35.2914,35.3796,35.2753,35.3796,13500.0
2005-04-04 14:00:00,44.08,44.1,44.05,44.07,17900.0,35.3555,35.3716,35.3315,35.3475,17900.0
2005-04-04 14:05:00,44.07,44.1,44.07,44.07,10200.0,35.3475,35.3716,35.3475,35.3475,10200.0
2005-04-04 14:10:00,44.07,44.08,44.03,44.07,9400.0,35.3475,35.3555,35.3154,35.3475,9400.0
2005-04-04 14:15:00,44.05,44.07,44.02,44.06,11100.0,35.3315,35.3475,35.3074,35.3395,11100.0
2005-04-04 14:20:00,44.08,44.15,44.07,44.14,19700.0,35.3555,35.4117,35.3475,35.4037,19700.0
2005-04-04 14:25:00,44.14,44.3,44.12,44.24,13800.0,35.4037,35.532,35.3876,35.4839,13800.0
2005-04-04 14:30:00,44.24,44.27,44.19,44.22,27900.0,35.4839,35.5079,35.4438,35.4678,27900.0
2005-04-04 14:35:00,44.21,44.3,44.2,44.24,20900.0,35.4598,35.532,35.4518,35.4839,20900.0
2005-04-04 14:40:00,44.24,44.25,44.2,44.21,14200.0,35.4839,35.4919,35.4518,35.4598,14200.0
2005-04-04 14:45:00,44.2,44.22,44.16,44.18,21300.0,35.4518,35.4678,35.4197,35.4358,21300.0
2005-04-04 14:50:00,44.19,44.21,44.18,44.19,5300.0,35.4438,35.4598,35.4358,35.4438,5300.0
2005-04-04 14:55:00,44.19,44.34,44.19,44.3,19700.0,35.4438,35.5641,35.4438,35.532,19700.0
2005-04-04 15:00:00,44.3,44.34,44.28,44.34,21100.0,35.532,35.5641,35.516,35.5641,21100.0
2005-04-04 15:05:00,44.34,44.34,44.26,44.27,25300.0,35.5641,35.5641,35.4999,35.5079,25300.0
2005-04-04 15:10:00,44.27,44.28,44.19,44.2,8100.0,35.5079,35.516,35.4438,35.4518,8100.0
2005-04-04 15:15:00,44.2,44.25,44.19,44.25,21200.0,35.4518,35.4919,35.4438,35.4919,21200.0
2005-04-04 15:20:00,44.25,44.26,44.2,44.25,18200.0,35.4919,35.4999,35.4518,35.4919,18200.0
2005-04-04 15:25:00,44.24,44.26,44.24,44.24,11600.0,35.4839,35.4999,35.4839,35.4839,11600.0
2005-04-04 15:30:00,44.23,44.23,44.13,44.13,15400.0,35.4759,35.4759,35.3957,35.3957,15400.0
2005-04-04 15:35:00,44.13,44.15,44.12,44.15,22200.0,35.3957,35.4117,35.3876,35.4117,22200.0
2005-04-04 15:40:00,44.15,44.25,44.15,44.25,12900.0,35.4117,35.4919,35.4117,35.4919,12900.0
2005-04-04 15:45:00,44.25,44.28,44.23,44.24,37500.0,35.4919,35.516,35.4759,35.4839,37500.0
2005-04-04 15:50:00,44.23,44.25,44.15,44.15,30500.0,35.4759,35.4919,35.4117,35.4117,30500.0
2005-04-04 15:55:00,44.16,44.25,44.12,44.19,26300.0,35.4197,35.4919,35.3876,35.4438,26300.0
2005-04-05 09:30:00,44.2,44.21,44.1,44.21,22000.0,35.4518,35.4598,35.3716,35.4598,22000.0
2005-04-05 09:35:00,44.33,44.54,44.2,44.54,21100.0,35.5561,35.7245,35.4518,35.7245,21100.0
2005-04-05 09:40:00,44.51,44.61,44.39,44.45,42600.0,35.7004,35.7806,35.6042,35.6523,42600.0
2005-04-05 09:45:00,44.45,44.48,44.32,44.33,61100.0,35.6523,35.6764,35.548,35.5561,61100.0
2005-04-05 09:50:00,44.37,44.43,44.2,44.38,42700.0,35.5881,35.6363,35.4518,35.5962,42700.0
2005-04-05 09:55:00,44.41,44.66,44.39,44.65,102400.0,35.6202,35.8208,35.6042,35.8127,102400.0
2005-04-05 10:00:00,44.65,44.69,44.57,44.67,16900.0,35.8127,35.8448,35.7486,35.8288,16900.0
2005-04-05 10:05:00,44.67,44.69,44.63,44.69,17700.0,35.8288,35.8448,35.7967,35.8448,17700.0
2005-04-05 10:10:00,44.69,44.9,44.69,44.89,38400.0,35.8448,36.0133,35.8448,36.0052,38400.0
2005-04-05 10:15:00,44.9,44.9,44.7,44.7,15600.0,36.0133,36.0133,35.8528,35.8528,15600.0
2005-04-05 10:20:00,44.72,44.72,44.51,44.59,18000.0,35.8689,35.8689,35.7004,35.7646,18000.0
2005-04-05 10:25:00,44.61,44.65,44.6,44.62,6100.0,35.7806,35.8127,35.7726,35.7887,6100.0
2005-04-05 10:30:00,44.62,44.73,44.6,44.71,20400.0,35.7887,35.8769,35.7726,35.8609,20400.0
2005-04-05 10:35:00,44.7,44.9,44.69,44.78,39300.0,35.8528,36.0133,35.8448,35.917,39300.0
2005-04-05 10:40:00,44.79,44.85,44.75,44.85,21600.0,35.925,35.9731,35.8929,35.9731,21600.0
2005-04-05 10:45:00,44.85,44.85,44.77,44.79,32100.0,35.9731,35.9731,35.909,35.925,32100.0
2005-04-05 10:50:00,44.8,44.8,44.72,44.76,23200.0,35.933,35.933,35.8689,35.901,23200.0
2005-04-05 10:55:00,44.76,44.77,44.74,44.74,8100.0,35.901,35.909,35.8849,35.8849,8100.0
2005-04-05 11:00:00,44.74,44.75,44.67,44.72,21200.0,35.8849,35.8929,35.8288,35.8689,21200.0
2005-04-05 11:05:00,44.72,44.72,44.62,44.62,13100.0,35.8689,35.8689,35.7887,35.7887,13100.0
2005-04-05 11:10:00,44.62,44.66,44.59,44.64,24400.0,35.7887,35.8208,35.7646,35.8047,24400.0
2005-04-05 11:15:00,44.63,44.7,44.62,44.69,9500.0,35.7967,35.8528,35.7887,35.8448,9500.0
2005-04-05 11:20:00,44.68,44.7,44.65,44.66,8300.0,35.8368,35.8528,35.8127,35.8208,8300.0
2005-04-05 11:25:00,44.64,44.69,44.63,44.68,7900.0,35.8047,35.8448,35.7967,35.8368,7900.0
2005-04-05 11:30:00,44.67,44.68,44.6,44.68,13200.0,35.8288,35.8368,35.7726,35.8368,13200.0
2005-04-05 11:35:00,44.68,44.75,44.68,44.74,13200.0,35.8368,35.8929,35.8368,35.8849,13200.0
2005-04-05 11:40:00,44.74,44.75,44.73,44.75,5700.0,35.8849,35.8929,35.8769,35.8929,5700.0
2005-04-05 11:45:00,44.75,44.75,44.71,44.73,13600.0,35.8929,35.8929,35.8609,35.8769,13600.0
2005-04-05 11:50:00,44.73,44.79,44.73,44.79,13600.0,35.8769,35.925,35.8769,35.925,13600.0
2005-04-05 11:55:00,44.79,44.79,44.73,44.79,16100.0,35.925,35.925,35.8769,35.925,16100.0
2005-04-05 12:00:00,44.8,44.84,44.76,44.77,13600.0,35.933,35.9651,35.901,35.909,13600.0
2005-04-05 12:05:00,44.76,44.83,44.76,44.83,16200.0,35.901,35.9571,35.901,35.9571,16200.0
2005-04-05 12:10:00,44.82,44.82,44.77,44.81,13000.0,35.9491,35.9491,35.909,35.9411,13000.0
2005-04-05 12:15:00,44.82,44.93,44.82,44.93,25000.0,35.9491,36.0373,35.9491,36.0373,25000.0
2005-04-05 12:20:00,44.93,44.98,44.93,44.96,13100.0,36.0373,36.0774,36.0373,36.0614,13100.0
2005-04-05 12:25:00,44.97,44.98,44.95,44.96,7800.0,36.0694,36.0774,36.0534,36.0614,7800.0
2005-04-05 12:30:00,44.95,44.95,44.89,44.9,10500.0,36.0534,36.0534,36.0052,36.0133,10500.0
2005-04-05 12:35:00,44.91,44.93,44.89,44.91,15200.0,36.0213,36.0373,36.0052,36.0213,15200.0
2005-04-05 12:40:00,44.92,44.94,44.88,44.88,15200.0,36.0293,36.0453,35.9972,35.9972,15200.0
2005-04-05 12:45:00,44.88,44.96,44.85,44.95,18400.0,35.9972,36.0614,35.9731,36.0534,18400.0
2005-04-05 12:50:00,44.95,44.97,44.9,44.95,18100.0,36.0534,36.0694,36.0133,36.0534,18100.0
2005-04-05 12:55:00,44.95,44.96,44.91,44.92,13000.0,36.0534,36.0614,36.0213,36.0293,13000.0
2005-04-05 13:00:00,44.9,44.95,44.9,44.94,8800.0,36.0133,36.0534,36.0133,36.0453,8800.0
2005-04-05 13:05:00,44.93,44.94,44.92,44.93,9800.0,36.0373,36.0453,36.0293,36.0373,9800.0
2005-04-05 13:10:00,44.93,45.07,44.93,45.02,42500.0,36.0373,36.1496,36.0373,36.1095,42500.0
2005-04-05 13:15:00,45.02,45.04,44.98,44.99,20400.0,36.1095,36.1255,36.0774,36.0854,20400.0
2005-04-05 13:20:00,44.98,44.99,44.94,44.95,16000.0,36.0774,36.0854,36.0453,36.0534,16000.0
2005-04-05 13:25:00,44.96,44.98,44.96,44.98,10700.0,36.0614,36.0774,36.0614,36.0774,10700.0
2005-04-05 13:30:00,44.98,45.0,44.95,44.95,14300.0,36.0774,36.0935,36.0534,36.0534,14300.0
2005-04-05 13:35:00,44.95,44.97,44.94,44.96,16600.0,36.0534,36.0694,36.0453,36.0614,16600.0
2005-04-05 13:40:00,44.96,44.99,44.93,44.93,27200.0,36.0614,36.0854,36.0373,36.0373,27200.0
2005-04-05 13:45:00,44.92,45.0,44.92,45.0,12400.0,36.0293,36.0935,36.0293,36.0935,12400.0
2005-04-05 13:50:00,45.02,45.09,45.02,45.04,14200.0,36.1095,36.1656,36.1095,36.1255,14200.0
2005-04-05 13:55:00,45.03,45.15,45.03,45.15,14400.0,36.1175,36.2138,36.1175,36.2138,14400.0
2005-04-05 14:00:00,45.12,45.24,45.06,45.06,39800.0,36.1897,36.286,36.1416,36.1416,39800.0
2005-04-05 14:05:00,45.06,45.09,45.01,45.04,14100.0,36.1416,36.1656,36.1015,36.1255,14100.0
2005-04-05 14:10:00,45.04,45.05,44.91,44.92,24400.0,36.1255,36.1336,36.0213,36.0293,24400.0
2005-04-05 14:15:00,44.91,44.92,44.8,44.85,24800.0,36.0213,36.0293,35.933,35.9731,24800.0
2005-04-05 14:20:00,44.84,44.97,44.84,44.94,18500.0,35.9651,36.0694,35.9651,36.0453,18500.0
2005-04-05 14:25:00,44.97,44.98,44.94,44.97,8100.0,36.0694,36.0774,36.0453,36.0694,8100.0
2005-04-05 14:30:00,44.97,44.97,44.92,44.92,8500.0,36.0694,36.0694,36.0293,36.0293,8500.0
2005-04-05 14:35:00,44.92,44.97,44.91,44.94,32200.0,36.0293,36.0694,36.0213,36.0453,32200.0
2005-04-05 14:40:00,44.96,45.0,44.95,44.96,19500.0,36.0614,36.0935,36.0534,36.0614,19500.0
2005-04-05 14:45:00,44.95,45.01,44.95,45.0,15100.0,36.0534,36.1015,36.0534,36.0935,15100.0
2005-04-05 14:50:00,45.01,45.08,45.01,45.04,37100.0,36.1015,36.1576,36.1015,36.1255,37100.0
2005-04-05 14:55:00,45.05,45.06,45.0,45.0,16800.0,36.1336,36.1416,36.0935,36.0935,16800.0
2005-04-05 15:00:00,45.01,45.02,44.95,44.95,30900.0,36.1015,36.1095,36.0534,36.0534,30900.0
2005-04-05 15:05:00,44.96,44.96,44.92,44.92,40500.0,36.0614,36.0614,36.0293,36.0293,40500.0
2005-04-05 15:10:00,44.92,44.93,44.88,44.89,38500.0,36.0293,36.0373,35.9972,36.0052,38500.0
2005-04-05 15:15:00,44.89,44.93,44.89,44.89,32000.0,36.0052,36.0373,36.0052,36.0052,32000.0
2005-04-05 15:20:00,44.89,44.93,44.89,44.93,70300.0,36.0052,36.0373,36.0052,36.0373,70300.0
2005-04-05 15:25:00,44.93,44.94,44.91,44.91,40500.0,36.0373,36.0453,36.0213,36.0213,40500.0
2005-04-05 15:30:00,44.91,44.99,44.91,44.97,64300.0,36.0213,36.0854,36.0213,36.0694,64300.0
2005-04-05 15:35:00,44.97,44.97,44.91,44.92,35500.0,36.0694,36.0694,36.0213,36.0293,35500.0
2005-04-05 15:40:00,44.91,44.92,44.86,44.86,36600.0,36.0213,36.0293,35.9812,35.9812,36600.0
2005-04-05 15:45:00,44.86,44.88,44.85,44.88,63200.0,35.9812,35.9972,35.9731,35.9972,63200.0
2005-04-05 15:50:00,44.88,44.96,44.88,44.96,34900.0,35.9972,36.0614,35.9972,36.0614,34900.0
2005-04-05 15:55:00,44.96,44.99,44.95,44.95,40200.0,36.0614,36.0854,36.0534,36.0534,40200.0
2005-04-06 09:30:00,45.1,45.35,45.1,45.35,26300.0,36.1737,36.3742,36.1737,36.3742,26300.0
2005-04-06 09:35:00,45.45,45.46,45.04,45.26,23200.0,36.4544,36.4624,36.1255,36.302,23200.0
2005-04-06 09:40:00,45.23,45.39,45.23,45.35,14100.0,36.2779,36.4063,36.2779,36.3742,14100.0
2005-04-06 09:45:00,45.35,45.38,45.3,45.3,15700.0,36.3742,36.3982,36.3341,36.3341,15700.0
2005-04-06 09:50:00,45.31,45.4,45.29,45.36,15700.0,36.3421,36.4143,36.3261,36.3822,15700.0
2005-04-06 09:55:00,45.39,45.54,45.35,45.47,31100.0,36.4063,36.5266,36.3742,36.4704,31100.0
2005-04-06 10:00:00,45.47,45.53,45.44,45.53,33900.0,36.4704,36.5186,36.4464,36.5186,33900.0
2005-04-06 10:05:00,45.53,45.63,45.51,45.56,17000.0,36.5186,36.5988,36.5025,36.5426,17000.0
2005-04-06 10:10:00,45.59,45.59,45.55,45.58,18800.0,36.5667,36.5667,36.5346,36.5587,18800.0
2005-04-06 10:15:00,45.58,45.7,45.57,45.68,40700.0,36.5587,36.6549,36.5506,36.6389,40700.0
2005-04-06 10:20:00,45.68,45.69,45.66,45.68,10900.0,36.6389,36.6469,36.6228,36.6389,10900.0
2005-04-06 10:25:00,45.68,45.82,45.68,45.75,57500.0,36.6389,36.7512,36.6389,36.695,57500.0
2005-04-06 10:30:00,45.78,45.93,45.78,45.8,24200.0,36.7191,36.8394,36.7191,36.7351,24200.0
2005-04-06 10:35:00,45.8,45.87,45.74,45.78,18600.0,36.7351,36.7913,36.687,36.7191,18600.0
2005-04-06 10:40:00,45.76,45.9,45.74,45.89,42300.0,36.703,36.8153,36.687,36.8073,42300.0
2005-04-06 10:45:00,45.89,46.2,45.86,46.16,66300.0,36.8073,37.056,36.7832,37.0239,66300.0
2005-04-06 10:50:00,46.17,46.24,46.15,46.19,98800.0,37.0319,37.088,37.0158,37.0479,98800.0
2005-04-06 10:55:00,46.18,46.25,46.07,46.24,67000.0,37.0399,37.0961,36.9517,37.088,67000.0
2005-04-06 11:00:00,46.24,46.25,46.12,46.17,34100.0,37.088,37.0961,36.9918,37.0319,34100.0
2005-04-06 11:05:00,46.19,46.2,46.11,46.13,23700.0,37.0479,37.056,36.9838,36.9998,23700.0
2005-04-06 11:10:00,46.14,46.18,45.99,46.0,24200.0,37.0078,37.0399,36.8875,36.8955,24200.0
2005-04-06 11:15:00,46.0,46.01,45.89,45.94,42000.0,36.8955,36.9036,36.8073,36.8474,42000.0
2005-04-06 11:20:00,45.94,45.94,45.87,45.91,15800.0,36.8474,36.8474,36.7913,36.8233,15800.0
2005-04-06 11:25:00,45.93,46.15,45.93,46.1,49700.0,36.8394,37.0158,36.8394,36.9757,49700.0
2005-04-06 11:30:00,46.1,46.12,46.07,46.07,61100.0,36.9757,36.9918,36.9517,36.9517,61100.0
2005-04-06 11:35:00,46.07,46.16,46.05,46.16,30800.0,36.9517,37.0239,36.9356,37.0239,30800.0
2005-04-06 11:40:00,46.16,46.17,46.12,46.16,25200.0,37.0239,37.0319,36.9918,37.0239,25200.0
2005-04-06 11:45:00,46.15,46.2,46.15,46.2,15000.0,37.0158,37.056,37.0158,37.056,15000.0
2005-04-06 11:50:00,46.2,46.35,46.2,46.35,24200.0,37.056,37.1763,37.056,37.1763,24200.0
2005-04-06 11:55:00,46.34,46.35,46.3,46.3,22400.0,37.1682,37.1763,37.1362,37.1362,22400.0
2005-04-06 12:00:00,46.31,46.31,46.25,46.25,29900.0,37.1442,37.1442,37.0961,37.0961,29900.0
2005-04-06 12:05:00,46.26,46.27,46.15,46.15,22500.0,37.1041,37.1121,37.0158,37.0158,22500.0
2005-04-06 12:10:00,46.15,46.19,46.12,46.13,14400.0,37.0158,37.0479,36.9918,36.9998,14400.0
2005-04-06 12:15:00,46.13,46.13,46.07,46.08,13100.0,36.9998,36.9998,36.9517,36.9597,13100.0
2005-04-06 12:20:00,46.09,46.14,46.07,46.11,17600.0,36.9677,37.0078,36.9517,36.9838,17600.0
2005-04-06 12:25:00,46.11,46.13,46.01,46.1,20600.0,36.9838,36.9998,36.9036,36.9757,20600.0
2005-04-06 12:30:00,46.09,46.1,46.01,46.06,16400.0,36.9677,36.9757,36.9036,36.9437,16400.0
2005-04-06 12:35:00,46.06,46.14,46.02,46.07,22800.0,36.9437,37.0078,36.9116,36.9517,22800.0
2005-04-06 12:40:00,46.07,46.07,46.02,46.04,11700.0,36.9517,36.9517,36.9116,36.9276,11700.0
2005-04-06 12:45:00,46.04,46.17,46.01,46.09,11900.0,36.9276,37.0319,36.9036,36.9677,11900.0
2005-04-06 12:50:00,46.09,46.12,46.04,46.12,10300.0,36.9677,36.9918,36.9276,36.9918,10300.0
2005-04-06 12:55:00,46.08,46.11,46.08,46.08,8600.0,36.9597,36.9838,36.9597,36.9597,8600.0
2005-04-06 13:00:00,46.09,46.17,46.05,46.16,19500.0,36.9677,37.0319,36.9356,37.0239,19500.0
2005-04-06 13:05:00,46.16,46.17,46.06,46.1,16700.0,37.0239,37.0319,36.9437,36.9757,16700.0
2005-04-06 13:10:00,46.11,46.12,46.05,46.07,11600.0,36.9838,36.9918,36.9356,36.9517,11600.0
2005-04-06 13:15:00,46.07,46.09,46.05,46.06,19700.0,36.9517,36.9677,36.9356,36.9437,19700.0
2005-04-06 13:20:00,46.06,46.11,46.06,46.06,20900.0,36.9437,36.9838,36.9437,36.9437,20900.0
2005-04-06 13:25:00,46.05,46.1,46.04,46.05,21800.0,36.9356,36.9757,36.9276,36.9356,21800.0
2005-04-06 13:30:00,46.05,46.05,45.92,45.93,25100.0,36.9356,36.9356,36.8314,36.8394,25100.0
2005-04-06 13:35:00,45.93,46.0,45.9,45.92,36600.0,36.8394,36.8955,36.8153,36.8314,36600.0
2005-04-06 13:40:00,45.9,45.94,45.9,45.92,13300.0,36.8153,36.8474,36.8153,36.8314,13300.0
2005-04-06 13:45:00,45.95,45.95,45.89,45.95,25400.0,36.8554,36.8554,36.8073,36.8554,25400.0
2005-04-06 13:50:00,45.91,46.0,45.81,45.95,61200.0,36.8233,36.8955,36.7431,36.8554,61200.0
2005-04-06 13:55:00,45.94,45.94,45.78,45.94,25900.0,36.8474,36.8474,36.7191,36.8474,25900.0
2005-04-06 14:00:00,45.91,45.98,45.9,45.98,44900.0,36.8233,36.8795,36.8153,36.8795,44900.0
2005-04-06 14:05:00,46.04,46.14,45.93,45.93,50400.0,36.9276,37.0078,36.8394,36.8394,50400.0
2005-04-06 14:10:00,45.92,45.94,45.86,45.87,28700.0,36.8314,36.8474,36.7832,36.7913,28700.0
2005-04-06 14:15:00,45.87,46.0,45.87,45.97,41700.0,36.7913,36.8955,36.7913,36.8715,41700.0
2005-04-06 14:20:00,46.0,46.0,45.85,45.92,83500.0,36.8955,36.8955,36.7752,36.8314,83500.0
2005-04-06 14:25:00,45.92,46.16,45.92,46.14,75900.0,36.8314,37.0239,36.8314,37.0078,75900.0
2005-04-06 14:30:00,46.14,46.17,46.08,46.12,26600.0,37.0078,37.0319,36.9597,36.9918,26600.0
2005-04-06 14:35:00,46.1,46.1,46.03,46.03,25700.0,36.9757,36.9757,36.9196,36.9196,25700.0
2005-04-06 14:40:00,46.04,46.08,46.03,46.05,34000.0,36.9276,36.9597,36.9196,36.9356,34000.0
2005-04-06 14:45:00,46.04,46.11,46.04,46.1,13200.0,36.9276,36.9838,36.9276,36.9757,13200.0
2005-04-06 14:50:00,46.1,46.18,46.09,46.18,38000.0,36.9757,37.0399,36.9677,37.0399,38000.0
2005-04-06 14:55:00,46.18,46.19,46.05,46.1,25900.0,37.0399,37.0479,36.9356,36.9757,25900.0
2005-04-06 15:00:00,46.08,46.12,46.06,46.12,21700.0,36.9597,36.9918,36.9437,36.9918,21700.0
2005-04-06 15:05:00,46.12,46.26,46.12,46.21,62200.0,36.9918,37.1041,36.9918,37.064,62200.0
2005-04-06 15:10:00,46.21,46.22,46.15,46.18,24400.0,37.064,37.072,37.0158,37.0399,24400.0
2005-04-06 15:15:00,46.19,46.21,46.15,46.16,88300.0,37.0479,37.064,37.0158,37.0239,88300.0
2005-04-06 15:20:00,46.16,46.2,46.13,46.15,75700.0,37.0239,37.056,36.9998,37.0158,75700.0
2005-04-06 15:25:00,46.13,46.19,46.04,46.05,68500.0,36.9998,37.0479,36.9276,36.9356,68500.0
2005-04-06 15:30:00,46.06,46.06,45.92,45.93,86600.0,36.9437,36.9437,36.8314,36.8394,86600.0
2005-04-06 15:35:00,45.93,46.01,45.93,45.98,82600.0,36.8394,36.9036,36.8394,36.8795,82600.0
2005-04-06 15:40:00,45.98,46.0,45.97,45.99,173000.0,36.8795,36.8955,36.8715,36.8875,173000.0
2005-04-06 15:45:00,46.0,46.32,45.98,45.99,101900.0,36.8955,37.1522,36.8795,36.8875,101900.0
2005-04-06 15:50:00,45.99,45.99,45.97,45.98,42900.0,36.8875,36.8875,36.8715,36.8795,42900.0
2005-04-06 15:55:00,45.98,45.98,45.94,45.97,87600.0,36.8795,36.8795,36.8474,36.8715,87600.0
2005-04-07 09:30:00,45.94,45.95,45.92,45.93,23700.0,36.8474,36.8554,36.8314,36.8394,23700.0
2005-04-07 09:35:00,45.93,46.0,45.86,45.86,27600.0,36.8394,36.8955,36.7832,36.7832,27600.0
2005-04-07 09:40:00,45.87,45.88,45.8,45.81,19000.0,36.7913,36.7993,36.7351,36.7431,19000.0
2005-04-07 09:45:00,45.83,45.84,45.6,45.71,37400.0,36.7592,36.7672,36.5747,36.6629,37400.0
2005-04-07 09:50:00,45.72,45.79,45.71,45.78,20400.0,36.671,36.7271,36.6629,36.7191,20400.0
2005-04-07 09:55:00,45.79,45.89,45.77,45.86,25300.0,36.7271,36.8073,36.7111,36.7832,25300.0
2005-04-07 10:00:00,45.87,45.9,45.85,45.88,25700.0,36.7913,36.8153,36.7752,36.7993,25700.0
2005-04-07 10:05:00,45.88,46.11,45.88,46.11,32200.0,36.7993,36.9838,36.7993,36.9838,32200.0
2005-04-07 10:10:00,46.11,46.14,46.11,46.14,3000.0,36.9838,37.0078,36.9838,37.0078,3000.0
2005-04-07 10:15:00,46.3,46.35,46.3,46.35,25600.0,37.1362,37.1763,37.1362,37.1763,25600.0
2005-04-07 10:20:00,46.34,46.34,46.25,46.3,25100.0,37.1682,37.1682,37.0961,37.1362,25100.0
2005-04-07 10:25:00,46.3,46.34,46.23,46.26,19100.0,37.1362,37.1682,37.08,37.1041,19100.0
2005-04-07 10:30:00,46.26,46.36,46.26,46.36,26800.0,37.1041,37.1843,37.1041,37.1843,26800.0
2005-04-07 10:35:00,46.35,46.36,46.24,46.27,32300.0,37.1763,37.1843,37.088,37.1121,32300.0
2005-04-07 10:40:00,46.27,46.32,46.25,46.26,28200.0,37.1121,37.1522,37.0961,37.1041,28200.0
2005-04-07 10:45:00,46.27,46.35,46.27,46.35,33800.0,37.1121,37.1763,37.1121,37.1763,33800.0
2005-04-07 10:50:00,46.35,46.46,46.31,46.46,34400.0,37.1763,37.2645,37.1442,37.2645,34400.0
2005-04-07 10:55:00,46.44,46.44,46.23,46.25,15200.0,37.2484,37.2484,37.08,37.0961,15200.0
2005-04-07 11:00:00,46.23,46.23,46.1,46.2,20700.0,37.08,37.08,36.9757,37.056,20700.0
2005-04-07 11:05:00,46.21,46.34,46.21,46.34,17800.0,37.064,37.1682,37.064,37.1682,17800.0
2005-04-07 11:10:00,46.35,46.36,46.23,46.23,17600.0,37.1763,37.1843,37.08,37.08,17600.0
2005-04-07 11:15:00,46.22,46.23,46.05,46.06,27100.0,37.072,37.08,36.9356,36.9437,27100.0
2005-04-07 11:20:00,46.06,46.14,46.06,46.12,8600.0,36.9437,37.0078,36.9437,36.9918,8600.0
2005-04-07 11:25:00,46.07,46.07,45.98,46.05,13000.0,36.9517,36.9517,36.8795,36.9356,13000.0
2005-04-07 11:30:00,46.04,46.07,45.98,46.06,18900.0,36.9276,36.9517,36.8795,36.9437,18900.0
2005-04-07 11:35:00,46.05,46.06,46.01,46.05,18500.0,36.9356,36.9437,36.9036,36.9356,18500.0
2005-04-07 11:40:00,46.05,46.06,46.0,46.02,10500.0,36.9356,36.9437,36.8955,36.9116,10500.0
2005-04-07 11:45:00,46.02,46.04,45.92,45.93,11700.0,36.9116,36.9276,36.8314,36.8394,11700.0
2005-04-07 11:50:00,45.93,45.98,45.85,45.88,9900.0,36.8394,36.8795,36.7752,36.7993,9900.0
2005-04-07 11:55:00,45.88,45.89,45.81,45.87,21900.0,36.7993,36.8073,36.7431,36.7913,21900.0
2005-04-07 12:00:00,45.85,45.89,45.81,45.83,8500.0,36.7752,36.8073,36.7431,36.7592,8500.0
2005-04-07 12:05:00,45.87,45.95,45.83,45.95,16300.0,36.7913,36.8554,36.7592,36.8554,16300.0
2005-04-07 12:10:00,45.95,45.96,45.93,45.95,13300.0,36.8554,36.8635,36.8394,36.8554,13300.0
2005-04-07 12:15:00,45.95,45.96,45.95,45.95,8800.0,36.8554,36.8635,36.8554,36.8554,8800.0
2005-04-07 12:20:00,45.95,45.97,45.92,45.95,21000.0,36.8554,36.8715,36.8314,36.8554,21000.0
2005-04-07 12:25:00,45.95,46.0,45.92,46.0,14600.0,36.8554,36.8955,36.8314,36.8955,14600.0
2005-04-07 12:30:00,45.98,46.02,45.97,45.98,8600.0,36.8795,36.9116,36.8715,36.8795,8600.0
2005-04-07 12:35:00,45.96,46.0,45.93,45.99,19800.0,36.8635,36.8955,36.8394,36.8875,19800.0
2005-04-07 12:40:00,45.99,46.06,45.99,46.06,15200.0,36.8875,36.9437,36.8875,36.9437,15200.0
2005-04-07 12:45:00,46.04,46.04,45.96,45.96,12500.0,36.9276,36.9276,36.8635,36.8635,12500.0
2005-04-07 12:50:00,45.97,46.0,45.94,45.98,7700.0,36.8715,36.8955,36.8474,36.8795,7700.0
2005-04-07 12:55:00,45.99,46.0,45.95,45.95,5500.0,36.8875,36.8955,36.8554,36.8554,5500.0
2005-04-07 13:00:00,45.94,45.95,45.88,45.94,6300.0,36.8474,36.8554,36.7993,36.8474,6300.0
2005-04-07 13:05:00,45.94,45.95,45.84,45.88,12400.0,36.8474,36.8554,36.7672,36.7993,12400.0
2005-04-07 13:10:00,45.89,45.95,45.88,45.92,8900.0,36.8073,36.8554,36.7993,36.8314,8900.0
2005-04-07 13:15:00,45.91,46.0,45.9,45.95,9100.0,36.8233,36.8955,36.8153,36.8554,9100.0
2005-04-07 13:20:00,45.94,46.01,45.88,45.95,8500.0,36.8474,36.9036,36.7993,36.8554,8500.0
2005-04-07 13:25:00,45.94,46.01,45.91,46.0,24900.0,36.8474,36.9036,36.8233,36.8955,24900.0
2005-04-07 13:30:00,46.01,46.02,45.95,46.01,13800.0,36.9036,36.9116,36.8554,36.9036,13800.0
2005-04-07 13:35:00,46.01,46.06,45.91,45.96,19700.0,36.9036,36.9437,36.8233,36.8635,19700.0
2005-04-07 13:40:00,45.97,46.0,45.9,45.95,8600.0,36.8715,36.8955,36.8153,36.8554,8600.0
2005-04-07 13:45:00,45.93,45.95,45.86,45.89,8600.0,36.8394,36.8554,36.7832,36.8073,8600.0
2005-04-07 13:50:00,45.87,45.89,45.83,45.89,8700.0,36.7913,36.8073,36.7592,36.8073,8700.0
2005-04-07 13:55:00,45.87,45.87,45.8,45.84,5100.0,36.7913,36.7913,36.7351,36.7672,5100.0
2005-04-07 14:00:00,45.84,45.87,45.79,45.81,19200.0,36.7672,36.7913,36.7271,36.7431,19200.0
2005-04-07 14:05:00,45.82,45.89,45.79,45.84,21400.0,36.7512,36.8073,36.7271,36.7672,21400.0
2005-04-07 14:10:00,45.88,45.9,45.84,45.88,7500.0,36.7993,36.8153,36.7672,36.7993,7500.0
2005-04-07 14:15:00,45.87,45.98,45.83,45.92,11300.0,36.7913,36.8795,36.7592,36.8314,11300.0
2005-04-07 14:20:00,45.94,45.98,45.92,45.92,5300.0,36.8474,36.8795,36.8314,36.8314,5300.0
2005-04-07 14:25:00,45.92,45.96,45.9,45.95,11100.0,36.8314,36.8635,36.8153,36.8554,11100.0
2005-04-07 14:30:00,45.96,45.98,45.9,45.96,6400.0,36.8635,36.8795,36.8153,36.8635,6400.0
2005-04-07 14:35:00,45.98,46.05,45.97,45.99,12800.0,36.8795,36.9356,36.8715,36.8875,12800.0
2005-04-07 14:40:00,45.97,46.04,45.91,46.01,13400.0,36.8715,36.9276,36.8233,36.9036,13400.0
2005-04-07 14:45:00,46.04,46.09,45.98,46.06,19400.0,36.9276,36.9677,36.8795,36.9437,19400.0
2005-04-07 14:50:00,46.06,46.1,46.02,46.06,23500.0,36.9437,36.9757,36.9116,36.9437,23500.0
2005-04-07 14:55:00,46.03,46.07,46.01,46.06,13900.0,36.9196,36.9517,36.9036,36.9437,13900.0
2005-04-07 15:00:00,46.06,46.1,46.02,46.06,15900.0,36.9437,36.9757,36.9116,36.9437,15900.0
2005-04-07 15:05:00,46.04,46.05,45.95,45.95,18700.0,36.9276,36.9356,36.8554,36.8554,18700.0
2005-04-07 15:10:00,45.97,46.0,45.95,45.99,10800.0,36.8715,36.8955,36.8554,36.8875,10800.0
2005-04-07 15:15:00,45.99,46.0,45.94,45.95,9000.0,36.8875,36.8955,36.8474,36.8554,9000.0
2005-04-07 15:20:00,45.99,46.0,45.95,46.0,12400.0,36.8875,36.8955,36.8554,36.8955,12400.0
2005-04-07 15:25:00,46.0,46.07,45.96,46.04,10800.0,36.8955,36.9517,36.8635,36.9276,10800.0
2005-04-07 15:30:00,46.05,46.06,45.96,46.0,19000.0,36.9356,36.9437,36.8635,36.8955,19000.0
2005-04-07 15:35:00,46.0,46.0,45.93,45.94,21000.0,36.8955,36.8955,36.8394,36.8474,21000.0
2005-04-07 15:40:00,45.94,45.94,45.88,45.91,22200.0,36.8474,36.8474,36.7993,36.8233,22200.0
2005-04-07 15:45:00,45.91,45.91,45.86,45.87,23300.0,36.8233,36.8233,36.7832,36.7913,23300.0
2005-04-07 15:50:00,45.87,46.01,45.87,46.01,16300.0,36.7913,36.9036,36.7913,36.9036,16300.0
2005-04-07 15:55:00,46.01,46.06,45.97,46.03,22200.0,36.9036,36.9437,36.8715,36.9196,22200.0
2005-04-08 09:30:00,46.15,46.25,46.05,46.05,23100.0,37.0158,37.0961,36.9356,36.9356,23100.0
2005-04-08 09:35:00,46.04,46.09,45.96,46.09,6800.0,36.9276,36.9677,36.8635,36.9677,6800.0
2005-04-08 09:40:00,46.03,46.03,45.65,45.82,25000.0,36.9196,36.9196,36.6148,36.7512,25000.0
2005-04-08 09:45:00,45.81,45.86,45.75,45.78,8700.0,36.7431,36.7832,36.695,36.7191,8700.0
2005-04-08 09:50:00,45.78,45.9,45.72,45.9,17800.0,36.7191,36.8153,36.671,36.8153,17800.0
2005-04-08 09:55:00,45.94,46.0,45.86,45.88,22100.0,36.8474,36.8955,36.7832,36.7993,22100.0
2005-04-08 10:00:00,45.87,45.88,45.69,45.74,12800.0,36.7913,36.7993,36.6469,36.687,12800.0
2005-04-08 10:05:00,45.73,45.73,45.65,45.66,10800.0,36.679,36.679,36.6148,36.6228,10800.0
2005-04-08 10:10:00,45.65,45.7,45.46,45.52,30600.0,36.6148,36.6549,36.4624,36.5105,30600.0
2005-04-08 10:15:00,45.52,45.58,45.52,45.57,16200.0,36.5105,36.5587,36.5105,36.5506,16200.0
2005-04-08 10:20:00,45.56,45.58,45.55,45.56,6100.0,36.5426,36.5587,36.5346,36.5426,6100.0
2005-04-08 10:25:00,45.56,45.56,45.35,45.35,26500.0,36.5426,36.5426,36.3742,36.3742,26500.0
2005-04-08 10:30:00,45.32,45.43,45.31,45.39,15700.0,36.3501,36.4384,36.3421,36.4063,15700.0
2005-04-08 10:35:00,45.41,45.5,45.38,45.42,10900.0,36.4223,36.4945,36.3982,36.4303,10900.0
2005-04-08 10:40:00,45.46,45.49,45.44,45.47,6700.0,36.4624,36.4865,36.4464,36.4704,6700.0
2005-04-08 10:45:00,45.48,45.54,45.48,45.53,14200.0,36.4785,36.5266,36.4785,36.5186,14200.0
2005-04-08 10:50:00,45.54,45.66,45.52,45.66,16600.0,36.5266,36.6228,36.5105,36.6228,16600.0
2005-04-08 10:55:00,45.67,45.76,45.67,45.72,9200.0,36.6308,36.703,36.6308,36.671,9200.0
2005-04-08 11:00:00,45.7,45.71,45.69,45.7,6700.0,36.6549,36.6629,36.6469,36.6549,6700.0
2005-04-08 11:05:00,45.7,45.79,45.7,45.78,11400.0,36.6549,36.7271,36.6549,36.7191,11400.0
2005-04-08 11:10:00,45.79,45.84,45.74,45.74,17600.0,36.7271,36.7672,36.687,36.687,17600.0
2005-04-08 11:15:00,45.74,45.75,45.58,45.59,6000.0,36.687,36.695,36.5587,36.5667,6000.0
2005-04-08 11:20:00,45.57,45.57,45.54,45.55,10800.0,36.5506,36.5506,36.5266,36.5346,10800.0
2005-04-08 11:25:00,45.55,45.59,45.52,45.54,14400.0,36.5346,36.5667,36.5105,36.5266,14400.0
2005-04-08 11:30:00,45.51,45.57,45.5,45.53,11500.0,36.5025,36.5506,36.4945,36.5186,11500.0
2005-04-08 11:35:00,45.5,45.56,45.5,45.55,5600.0,36.4945,36.5426,36.4945,36.5346,5600.0
2005-04-08 11:40:00,45.55,45.57,45.5,45.54,14700.0,36.5346,36.5506,36.4945,36.5266,14700.0
2005-04-08 11:45:00,45.5,45.56,45.49,45.5,14800.0,36.4945,36.5426,36.4865,36.4945,14800.0
2005-04-08 11:50:00,45.51,45.51,45.45,45.45,11100.0,36.5025,36.5025,36.4544,36.4544,11100.0
2005-04-08 11:55:00,45.49,45.49,45.46,45.49,4800.0,36.4865,36.4865,36.4624,36.4865,4800.0
2005-04-08 12:00:00,45.5,45.59,45.5,45.56,13000.0,36.4945,36.5667,36.4945,36.5426,13000.0
2005-04-08 12:05:00,45.55,45.6,45.53,45.53,21800.0,36.5346,36.5747,36.5186,36.5186,21800.0
2005-04-08 12:10:00,45.58,45.67,45.56,45.67,8800.0,36.5587,36.6308,36.5426,36.6308,8800.0
2005-04-08 12:15:00,45.7,45.7,45.6,45.61,3900.0,36.6549,36.6549,36.5747,36.5827,3900.0
2005-04-08 12:20:00,45.63,45.72,45.59,45.67,21600.0,36.5988,36.671,36.5667,36.6308,21600.0
2005-04-08 12:25:00,45.7,45.76,45.7,45.76,4100.0,36.6549,36.703,36.6549,36.703,4100.0
2005-04-08 12:30:00,45.76,45.76,45.7,45.71,2400.0,36.703,36.703,36.6549,36.6629,2400.0
2005-04-08 12:35:00,45.72,45.74,45.7,45.71,13600.0,36.671,36.687,36.6549,36.6629,13600.0
2005-04-08 12:40:00,45.71,45.71,45.7,45.7,3800.0,36.6629,36.6629,36.6549,36.6549,3800.0
2005-04-08 12:45:00,45.7,45.7,45.67,45.67,4200.0,36.6549,36.6549,36.6308,36.6308,4200.0
2005-04-08 12:50:00,45.67,45.67,45.64,45.65,3700.0,36.6308,36.6308,36.6068,36.6148,3700.0
2005-04-08 12:55:00,45.65,45.67,45.6,45.6,2900.0,36.6148,36.6308,36.5747,36.5747,2900.0
2005-04-08 13:00:00,45.59,45.63,45.59,45.62,3800.0,36.5667,36.5988,36.5667,36.5907,3800.0
2005-04-08 13:05:00,45.63,45.69,45.63,45.67,4100.0,36.5988,36.6469,36.5988,36.6308,4100.0
2005-04-08 13:10:00,45.68,45.75,45.68,45.73,14600.0,36.6389,36.695,36.6389,36.679,14600.0
2005-04-08 13:15:00,45.74,45.74,45.62,45.62,4400.0,36.687,36.687,36.5907,36.5907,4400.0
2005-04-08 13:20:00,45.62,45.69,45.6,45.66,6500.0,36.5907,36.6469,36.5747,36.6228,6500.0
2005-04-08 13:25:00,45.67,45.74,45.67,45.67,5700.0,36.6308,36.687,36.6308,36.6308,5700.0
2005-04-08 13:30:00,45.68,45.68,45.61,45.61,8500.0,36.6389,36.6389,36.5827,36.5827,8500.0
2005-04-08 13:35:00,45.61,45.63,45.6,45.63,7500.0,36.5827,36.5988,36.5747,36.5988,7500.0
2005-04-08 13:40:00,45.63,45.64,45.63,45.63,3000.0,36.5988,36.6068,36.5988,36.5988,3000.0
2005-04-08 13:45:00,45.63,45.65,45.6,45.61,18200.0,36.5988,36.6148,36.5747,36.5827,18200.0
2005-04-08 13:50:00,45.6,45.61,45.59,45.61,6000.0,36.5747,36.5827,36.5667,36.5827,6000.0
2005-04-08 13:55:00,45.6,45.61,45.58,45.59,6000.0,36.5747,36.5827,36.5587,36.5667,6000.0
2005-04-08 14:00:00,45.57,45.58,45.42,45.47,13800.0,36.5506,36.5587,36.4303,36.4704,13800.0
2005-04-08 14:05:00,45.47,45.47,45.4,45.44,29700.0,36.4704,36.4704,36.4143,36.4464,29700.0
2005-04-08 14:10:00,45.44,45.5,45.44,45.49,10500.0,36.4464,36.4945,36.4464,36.4865,10500.0
2005-04-08 14:15:00,45.49,45.49,45.42,45.43,4500.0,36.4865,36.4865,36.4303,36.4384,4500.0
2005-04-08 14:20:00,45.43,45.43,45.37,45.4,33800.0,36.4384,36.4384,36.3902,36.4143,33800.0
2005-04-08 14:25:00,45.4,45.44,45.38,45.42,8700.0,36.4143,36.4464,36.3982,36.4303,8700.0
2005-04-08 14:30:00,45.42,45.49,45.42,45.47,6700.0,36.4303,36.4865,36.4303,36.4704,6700.0
2005-04-08 14:35:00,45.47,45.49,45.45,45.46,8600.0,36.4704,36.4865,36.4544,36.4624,8600.0
2005-04-08 14:40:00,45.47,45.5,45.47,45.49,3900.0,36.4704,36.4945,36.4704,36.4865,3900.0
2005-04-08 14:45:00,45.49,45.54,45.49,45.54,5400.0,36.4865,36.5266,36.4865,36.5266,5400.0
2005-04-08 14:50:00,45.55,45.58,45.54,45.58,8600.0,36.5346,36.5587,36.5266,36.5587,8600.0
2005-04-08 14:55:00,45.58,45.62,45.55,45.6,17800.0,36.5587,36.5907,36.5346,36.5747,17800.0
2005-04-08 15:00:00,45.6,45.62,45.6,45.62,9000.0,36.5747,36.5907,36.5747,36.5907,9000.0
2005-04-08 15:05:00,45.61,45.65,45.61,45.64,41600.0,36.5827,36.6148,36.5827,36.6068,41600.0
2005-04-08 15:10:00,45.64,45.64,45.54,45.54,13500.0,36.6068,36.6068,36.5266,36.5266,13500.0
2005-04-08 15:15:00,45.54,45.55,45.5,45.5,16300.0,36.5266,36.5346,36.4945,36.4945,16300.0
2005-04-08 15:20:00,45.51,45.51,45.41,45.5,10800.0,36.5025,36.5025,36.4223,36.4945,10800.0
2005-04-08 15:25:00,45.49,45.52,45.48,45.52,8000.0,36.4865,36.5105,36.4785,36.5105,8000.0
2005-04-08 15:30:00,45.5,45.58,45.48,45.55,30000.0,36.4945,36.5587,36.4785,36.5346,30000.0
2005-04-08 15:35:00,45.56,45.66,45.56,45.66,26400.0,36.5426,36.6228,36.5426,36.6228,26400.0
2005-04-08 15:40:00,45.66,45.67,45.57,45.58,27400.0,36.6228,36.6308,36.5506,36.5587,27400.0
2005-04-08 15:45:00,45.57,45.65,45.57,45.64,26900.0,36.5506,36.6148,36.5506,36.6068,26900.0
2005-04-08 15:50:00,45.65,45.7,45.64,45.69,27300.0,36.6148,36.6549,36.6068,36.6469,27300.0
2005-04-08 15:55:00,45.69,45.71,45.58,45.58,66400.0,36.6469,36.6629,36.5587,36.5587,66400.0
2005-04-11 09:30:00,45.82,45.9,45.73,45.9,23800.0,36.7512,36.8153,36.679,36.8153,23800.0
2005-04-11 09:35:00,45.97,46.15,45.79,46.05,20800.0,36.8715,37.0158,36.7271,36.9356,20800.0
2005-04-11 09:40:00,46.02,46.06,45.95,45.99,23900.0,36.9116,36.9437,36.8554,36.8875,23900.0
2005-04-11 09:45:00,46.0,46.01,45.75,45.91,27700.0,36.8955,36.9036,36.695,36.8233,27700.0
2005-04-11 09:50:00,45.94,45.97,45.74,45.87,9200.0,36.8474,36.8715,36.687,36.7913,9200.0
2005-04-11 09:55:00,45.89,45.9,45.69,45.71,18700.0,36.8073,36.8153,36.6469,36.6629,18700.0
2005-04-11 10:00:00,45.71,45.8,45.71,45.78,13200.0,36.6629,36.7351,36.6629,36.7191,13200.0
2005-04-11 10:05:00,45.77,45.77,45.66,45.67,18800.0,36.7111,36.7111,36.6228,36.6308,18800.0
2005-04-11 10:10:00,45.72,45.74,45.64,45.71,11200.0,36.671,36.687,36.6068,36.6629,11200.0
2005-04-11 10:15:00,45.68,45.73,45.68,45.7,4600.0,36.6389,36.679,36.6389,36.6549,4600.0
2005-04-11 10:20:00,45.66,45.77,45.56,45.77,14300.0,36.6228,36.7111,36.5426,36.7111,14300.0
2005-04-11 10:25:00,45.77,45.82,45.76,45.82,7100.0,36.7111,36.7512,36.703,36.7512,7100.0
2005-04-11 10:30:00,45.82,45.95,45.82,45.94,7000.0,36.7512,36.8554,36.7512,36.8474,7000.0
2005-04-11 10:35:00,45.94,45.99,45.87,45.91,10400.0,36.8474,36.8875,36.7913,36.8233,10400.0
2005-04-11 10:40:00,45.92,46.0,45.9,45.98,28000.0,36.8314,36.8955,36.8153,36.8795,28000.0
2005-04-11 10:45:00,45.97,45.98,45.89,45.89,9600.0,36.8715,36.8795,36.8073,36.8073,9600.0
2005-04-11 10:50:00,45.89,45.89,45.81,45.88,7500.0,36.8073,36.8073,36.7431,36.7993,7500.0
2005-04-11 10:55:00,45.9,46.0,45.9,45.98,27600.0,36.8153,36.8955,36.8153,36.8795,27600.0
2005-04-11 11:00:00,45.97,46.0,45.94,45.96,99500.0,36.8715,36.8955,36.8474,36.8635,99500.0
2005-04-11 11:05:00,45.98,46.03,45.97,45.97,6200.0,36.8795,36.9196,36.8715,36.8715,6200.0
2005-04-11 11:10:00,45.97,45.97,45.94,45.96,2100.0,36.8715,36.8715,36.8474,36.8635,2100.0
2005-04-11 11:15:00,45.95,45.95,45.94,45.94,4600.0,36.8554,36.8554,36.8474,36.8474,4600.0
2005-04-11 11:20:00,45.94,45.97,45.89,45.93,18500.0,36.8474,36.8715,36.8073,36.8394,18500.0
2005-04-11 11:25:00,45.93,45.98,45.93,45.94,7100.0,36.8394,36.8795,36.8394,36.8474,7100.0
2005-04-11 11:30:00,45.95,45.95,45.91,45.93,14500.0,36.8554,36.8554,36.8233,36.8394,14500.0
2005-04-11 11:35:00,45.92,46.0,45.92,46.0,7600.0,36.8314,36.8955,36.8314,36.8955,7600.0
2005-04-11 11:40:00,45.98,45.99,45.92,45.92,3100.0,36.8795,36.8875,36.8314,36.8314,3100.0
2005-04-11 11:45:00,45.93,46.04,45.93,45.99,23900.0,36.8394,36.9276,36.8394,36.8875,23900.0
2005-04-11 11:50:00,45.98,46.01,45.96,45.99,7500.0,36.8795,36.9036,36.8635,36.8875,7500.0
2005-04-11 11:55:00,45.99,46.0,45.98,45.99,4300.0,36.8875,36.8955,36.8795,36.8875,4300.0
2005-04-11 12:00:00,45.99,46.08,45.99,46.03,12000.0,36.8875,36.9597,36.8875,36.9196,12000.0
2005-04-11 12:05:00,46.03,46.06,46.0,46.04,25400.0,36.9196,36.9437,36.8955,36.9276,25400.0
2005-04-11 12:10:00,46.03,46.05,46.02,46.05,8400.0,36.9196,36.9356,36.9116,36.9356,8400.0
2005-04-11 12:15:00,46.05,46.05,45.99,46.0,9200.0,36.9356,36.9356,36.8875,36.8955,9200.0
2005-04-11 12:20:00,46.0,46.08,46.0,46.07,8500.0,36.8955,36.9597,36.8955,36.9517,8500.0
2005-04-11 12:25:00,46.06,46.11,46.06,46.1,7500.0,36.9437,36.9838,36.9437,36.9757,7500.0
2005-04-11 12:30:00,46.1,46.14,46.09,46.11,7000.0,36.9757,37.0078,36.9677,36.9838,7000.0
2005-04-11 12:35:00,46.1,46.1,46.05,46.07,2900.0,36.9757,36.9757,36.9356,36.9517,2900.0
2005-04-11 12:40:00,46.05,46.05,46.03,46.04,2000.0,36.9356,36.9356,36.9196,36.9276,2000.0
2005-04-11 12:45:00,46.04,46.07,46.0,46.01,6000.0,36.9276,36.9517,36.8955,36.9036,6000.0
2005-04-11 12:50:00,45.99,46.03,45.99,46.03,5900.0,36.8875,36.9196,36.8875,36.9196,5900.0
2005-04-11 12:55:00,46.03,46.06,46.03,46.05,7300.0,36.9196,36.9437,36.9196,36.9356,7300.0
2005-04-11 13:00:00,46.06,46.14,46.04,46.11,11700.0,36.9437,37.0078,36.9276,36.9838,11700.0
2005-04-11 13:05:00,46.11,46.11,46.02,46.02,3100.0,36.9838,36.9838,36.9116,36.9116,3100.0
2005-04-11 13:10:00,46.01,46.02,45.94,45.98,5500.0,36.9036,36.9116,36.8474,36.8795,5500.0
2005-04-11 13:15:00,45.97,45.97,45.93,45.94,1800.0,36.8715,36.8715,36.8394,36.8474,1800.0
2005-04-11 13:20:00,45.93,45.95,45.83,45.94,10200.0,36.8394,36.8554,36.7592,36.8474,10200.0
2005-04-11 13:25:00,45.96,45.99,45.95,45.96,4600.0,36.8635,36.8875,36.8554,36.8635,4600.0
2005-04-11 13:30:00,45.95,45.99,45.93,45.97,3300.0,36.8554,36.8875,36.8394,36.8715,3300.0
2005-04-11 13:35:00,45.97,45.97,45.9,45.9,2800.0,36.8715,36.8715,36.8153,36.8153,2800.0
2005-04-11 13:40:00,45.92,45.93,45.89,45.91,4000.0,36.8314,36.8394,36.8073,36.8233,4000.0
2005-04-11 13:45:00,45.9,45.91,45.83,45.84,6600.0,36.8153,36.8233,36.7592,36.7672,6600.0
2005-04-11 13:50:00,45.84,45.84,45.79,45.82,5900.0,36.7672,36.7672,36.7271,36.7512,5900.0
2005-04-11 13:55:00,45.77,45.82,45.75,45.77,4000.0,36.7111,36.7512,36.695,36.7111,4000.0
2005-04-11 14:00:00,45.78,45.9,45.78,45.86,2300.0,36.7191,36.8153,36.7191,36.7832,2300.0
2005-04-11 14:05:00,45.84,45.84,45.74,45.77,2900.0,36.7672,36.7672,36.687,36.7111,2900.0
2005-04-11 14:10:00,45.77,45.78,45.72,45.77,3900.0,36.7111,36.7191,36.671,36.7111,3900.0
2005-04-11 14:15:00,45.8,45.81,45.78,45.79,2300.0,36.7351,36.7431,36.7191,36.7271,2300.0
2005-04-11 14:20:00,45.78,45.82,45.78,45.82,3500.0,36.7191,36.7512,36.7191,36.7512,3500.0
2005-04-11 14:25:00,45.79,45.8,45.7,45.71,6300.0,36.7271,36.7351,36.6549,36.6629,6300.0
2005-04-11 14:30:00,45.71,45.82,45.71,45.81,12100.0,36.6629,36.7512,36.6629,36.7431,12100.0
2005-04-11 14:35:00,45.79,45.85,45.79,45.84,13200.0,36.7271,36.7752,36.7271,36.7672,13200.0
2005-04-11 14:40:00,45.82,45.87,45.75,45.81,22000.0,36.7512,36.7913,36.695,36.7431,22000.0
2005-04-11 14:45:00,45.81,45.91,45.81,45.83,10800.0,36.7431,36.8233,36.7431,36.7592,10800.0
2005-04-11 14:50:00,45.81,45.86,45.75,45.8,12700.0,36.7431,36.7832,36.695,36.7351,12700.0
2005-04-11 14:55:00,45.79,45.82,45.78,45.79,3000.0,36.7271,36.7512,36.7191,36.7271,3000.0
2005-04-11 15:00:00,45.78,45.78,45.68,45.7,15100.0,36.7191,36.7191,36.6389,36.6549,15100.0
2005-04-11 15:05:00,45.71,45.73,45.69,45.73,23600.0,36.6629,36.679,36.6469,36.679,23600.0
2005-04-11 15:10:00,45.72,45.72,45.67,45.68,13800.0,36.671,36.671,36.6308,36.6389,13800.0
2005-04-11 15:15:00,45.69,45.74,45.68,45.71,12400.0,36.6469,36.687,36.6389,36.6629,12400.0
2005-04-11 15:20:00,45.7,45.73,45.68,45.73,10300.0,36.6549,36.679,36.6389,36.679,10300.0
2005-04-11 15:25:00,45.71,45.71,45.65,45.68,7000.0,36.6629,36.6629,36.6148,36.6389,7000.0
2005-04-11 15:30:00,45.69,45.7,45.64,45.65,13700.0,36.6469,36.6549,36.6068,36.6148,13700.0
2005-04-11 15:35:00,45.65,45.66,45.63,45.63,16400.0,36.6148,36.6228,36.5988,36.5988,16400.0
2005-04-11 15:40:00,45.63,45.65,45.61,45.62,10800.0,36.5988,36.6148,36.5827,36.5907,10800.0
2005-04-11 15:45:00,45.63,45.64,45.6,45.61,17700.0,36.5988,36.6068,36.5747,36.5827,17700.0
2005-04-11 15:50:00,45.61,45.64,45.6,45.63,36700.0,36.5827,36.6068,36.5747,36.5988,36700.0
2005-04-11 15:55:00,45.63,45.63,45.62,45.63,25400.0,36.5988,36.5988,36.5907,36.5988,25400.0
2005-04-12 09:30:00,45.43,45.43,44.8,45.01,52500.0,36.4384,36.4384,35.933,36.1015,52500.0
2005-04-12 09:35:00,45.01,45.01,44.77,44.91,31400.0,36.1015,36.1015,35.909,36.0213,31400.0
2005-04-12 09:40:00,44.92,45.13,44.92,45.04,24800.0,36.0293,36.1977,36.0293,36.1255,24800.0
2005-04-12 09:45:00,45.04,45.1,45.0,45.02,21300.0,36.1255,36.1737,36.0935,36.1095,21300.0
2005-04-12 09:50:00,45.02,45.08,45.01,45.05,17200.0,36.1095,36.1576,36.1015,36.1336,17200.0
2005-04-12 09:55:00,45.09,45.11,45.05,45.06,12800.0,36.1656,36.1817,36.1336,36.1416,12800.0
2005-04-12 10:00:00,45.06,45.15,45.03,45.15,15400.0,36.1416,36.2138,36.1175,36.2138,15400.0
2005-04-12 10:05:00,45.15,45.27,45.1,45.1,15700.0,36.2138,36.31,36.1737,36.1737,15700.0
2005-04-12 10:10:00,45.1,45.22,45.08,45.17,15900.0,36.1737,36.2699,36.1576,36.2298,15900.0
2005-04-12 10:15:00,45.18,45.29,45.18,45.23,9700.0,36.2378,36.3261,36.2378,36.2779,9700.0
2005-04-12 10:20:00,45.23,45.27,45.22,45.27,8000.0,36.2779,36.31,36.2699,36.31,8000.0
2005-04-12 10:25:00,45.27,45.3,45.27,45.3,5900.0,36.31,36.3341,36.31,36.3341,5900.0
2005-04-12 10:30:00,45.3,45.4,45.29,45.33,17900.0,36.3341,36.4143,36.3261,36.3581,17900.0
2005-04-12 10:35:00,45.33,45.39,45.3,45.3,25200.0,36.3581,36.4063,36.3341,36.3341,25200.0
2005-04-12 10:40:00,45.27,45.27,45.15,45.22,8700.0,36.31,36.31,36.2138,36.2699,8700.0
2005-04-12 10:45:00,45.22,45.25,45.18,45.18,7700.0,36.2699,36.294,36.2378,36.2378,7700.0
2005-04-12 10:50:00,45.18,45.19,45.08,45.11,14500.0,36.2378,36.2459,36.1576,36.1817,14500.0
2005-04-12 10:55:00,45.16,45.18,45.1,45.11,7700.0,36.2218,36.2378,36.1737,36.1817,7700.0
2005-04-12 11:00:00,45.11,45.13,45.1,45.12,11800.0,36.1817,36.1977,36.1737,36.1897,11800.0
2005-04-12 11:05:00,45.11,45.12,45.06,45.09,13400.0,36.1817,36.1897,36.1416,36.1656,13400.0
2005-04-12 11:10:00,45.09,45.1,45.0,45.03,14500.0,36.1656,36.1737,36.0935,36.1175,14500.0
2005-04-12 11:15:00,45.03,45.06,45.0,45.06,10800.0,36.1175,36.1416,36.0935,36.1416,10800.0
2005-04-12 11:20:00,45.06,45.17,45.06,45.16,7100.0,36.1416,36.2298,36.1416,36.2218,7100.0
2005-04-12 11:25:00,45.15,45.17,45.15,45.15,11200.0,36.2138,36.2298,36.2138,36.2138,11200.0
2005-04-12 11:30:00,45.15,45.23,45.15,45.19,12500.0,36.2138,36.2779,36.2138,36.2459,12500.0
2005-04-12 11:35:00,45.18,45.19,45.15,45.19,7000.0,36.2378,36.2459,36.2138,36.2459,7000.0
2005-04-12 11:40:00,45.19,45.2,45.17,45.19,4000.0,36.2459,36.2539,36.2298,36.2459,4000.0
2005-04-12 11:45:00,45.17,45.21,45.17,45.19,21100.0,36.2298,36.2619,36.2298,36.2459,21100.0
2005-04-12 11:50:00,45.19,45.21,45.19,45.19,4800.0,36.2459,36.2619,36.2459,36.2459,4800.0
2005-04-12 11:55:00,45.19,45.21,45.18,45.21,4300.0,36.2459,36.2619,36.2378,36.2619,4300.0
2005-04-12 12:00:00,45.21,45.21,45.19,45.2,6000.0,36.2619,36.2619,36.2459,36.2539,6000.0
2005-04-12 12:05:00,45.21,45.26,45.21,45.26,20800.0,36.2619,36.302,36.2619,36.302,20800.0
2005-04-12 12:10:00,45.26,45.28,45.26,45.28,5300.0,36.302,36.318,36.302,36.318,5300.0
2005-04-12 12:15:00,45.28,45.28,45.27,45.27,3100.0,36.318,36.318,36.31,36.31,3100.0
2005-04-12 12:20:00,45.27,45.29,45.24,45.29,3700.0,36.31,36.3261,36.286,36.3261,3700.0
2005-04-12 12:25:00,45.27,45.28,45.26,45.28,1000.0,36.31,36.318,36.302,36.318,1000.0
2005-04-12 12:30:00,45.26,45.3,45.25,45.27,3900.0,36.302,36.3341,36.294,36.31,3900.0
2005-04-12 12:35:00,45.27,45.28,45.2,45.2,7900.0,36.31,36.318,36.2539,36.2539,7900.0
2005-04-12 12:40:00,45.2,45.24,45.2,45.22,3800.0,36.2539,36.286,36.2539,36.2699,3800.0
2005-04-12 12:45:00,45.24,45.32,45.24,45.3,5500.0,36.286,36.3501,36.286,36.3341,5500.0
2005-04-12 12:50:00,45.31,45.31,45.25,45.25,6800.0,36.3421,36.3421,36.294,36.294,6800.0
2005-04-12 12:55:00,45.25,45.32,45.25,45.29,5200.0,36.294,36.3501,36.294,36.3261,5200.0
2005-04-12 13:00:00,45.3,45.39,45.3,45.35,24600.0,36.3341,36.4063,36.3341,36.3742,24600.0
2005-04-12 13:05:00,45.38,45.42,45.37,45.37,11800.0,36.3982,36.4303,36.3902,36.3902,11800.0
2005-04-12 13:10:00,45.38,45.38,45.29,45.38,7100.0,36.3982,36.3982,36.3261,36.3982,7100.0
2005-04-12 13:15:00,45.38,45.38,45.32,45.32,8600.0,36.3982,36.3982,36.3501,36.3501,8600.0
2005-04-12 13:20:00,45.33,45.36,45.32,45.34,4400.0,36.3581,36.3822,36.3501,36.3662,4400.0
2005-04-12 13:25:00,45.36,45.43,45.35,45.38,8800.0,36.3822,36.4384,36.3742,36.3982,8800.0
2005-04-12 13:30:00,45.38,45.38,45.33,45.38,11300.0,36.3982,36.3982,36.3581,36.3982,11300.0
2005-04-12 13:35:00,45.37,45.4,45.33,45.38,27200.0,36.3902,36.4143,36.3581,36.3982,27200.0
2005-04-12 13:40:00,45.38,45.38,45.32,45.34,8500.0,36.3982,36.3982,36.3501,36.3662,8500.0
2005-04-12 13:45:00,45.33,45.33,45.32,45.33,7000.0,36.3581,36.3581,36.3501,36.3581,7000.0
2005-04-12 13:50:00,45.33,45.43,45.33,45.4,21700.0,36.3581,36.4384,36.3581,36.4143,21700.0
2005-04-12 13:55:00,45.38,45.38,45.28,45.28,8600.0,36.3982,36.3982,36.318,36.318,8600.0
2005-04-12 14:00:00,45.27,45.44,45.18,45.44,30000.0,36.31,36.4464,36.2378,36.4464,30000.0
2005-04-12 14:05:00,45.44,45.47,45.37,45.47,11100.0,36.4464,36.4704,36.3902,36.4704,11100.0
2005-04-12 14:10:00,45.45,45.63,45.45,45.49,21900.0,36.4544,36.5988,36.4544,36.4865,21900.0
2005-04-12 14:15:00,45.49,45.67,45.49,45.62,20900.0,36.4865,36.6308,36.4865,36.5907,20900.0
2005-04-12 14:20:00,45.62,45.77,45.61,45.73,27200.0,36.5907,36.7111,36.5827,36.679,27200.0
2005-04-12 14:25:00,45.73,45.73,45.56,45.57,16200.0,36.679,36.679,36.5426,36.5506,16200.0
2005-04-12 14:30:00,45.6,45.64,45.54,45.64,33900.0,36.5747,36.6068,36.5266,36.6068,33900.0
2005-04-12 14:35:00,45.64,45.66,45.55,45.6,21800.0,36.6068,36.6228,36.5346,36.5747,21800.0
2005-04-12 14:40:00,45.6,45.66,45.59,45.65,23100.0,36.5747,36.6228,36.5667,36.6148,23100.0
2005-04-12 14:45:00,45.65,45.69,45.61,45.68,31600.0,36.6148,36.6469,36.5827,36.6389,31600.0
2005-04-12 14:50:00,45.69,45.69,45.6,45.66,17400.0,36.6469,36.6469,36.5747,36.6228,17400.0
2005-04-12 14:55:00,45.66,45.73,45.62,45.65,42400.0,36.6228,36.679,36.5907,36.6148,42400.0
2005-04-12 15:00:00,45.65,45.89,45.65,45.88,26800.0,36.6148,36.8073,36.6148,36.7993,26800.0
2005-04-12 15:05:00,45.89,45.9,45.82,45.82,29400.0,36.8073,36.8153,36.7512,36.7512,29400.0
2005-04-12 15:10:00,45.82,45.83,45.75,45.75,8300.0,36.7512,36.7592,36.695,36.695,8300.0
2005-04-12 15:15:00,45.75,45.79,45.71,45.72,29600.0,36.695,36.7271,36.6629,36.671,29600.0
2005-04-12 15:20:00,45.73,45.75,45.62,45.63,11200.0,36.679,36.695,36.5907,36.5988,11200.0
2005-04-12 15:25:00,45.63,45.74,45.61,45.74,34600.0,36.5988,36.687,36.5827,36.687,34600.0
2005-04-12 15:30:00,45.74,45.8,45.71,45.72,21800.0,36.687,36.7351,36.6629,36.671,21800.0
2005-04-12 15:35:00,45.72,45.75,45.71,45.73,47800.0,36.671,36.695,36.6629,36.679,47800.0
2005-04-12 15:40:00,45.72,45.72,45.61,45.63,15000.0,36.671,36.671,36.5827,36.5988,15000.0
2005-04-12 15:45:00,45.64,45.67,45.64,45.66,12300.0,36.6068,36.6308,36.6068,36.6228,12300.0
2005-04-12 15:50:00,45.66,45.76,45.66,45.74,27700.0,36.6228,36.703,36.6228,36.687,27700.0
2005-04-12 15:55:00,45.74,45.74,45.69,45.69,10100.0,36.687,36.687,36.6469,36.6469,10100.0
2005-04-13 09:30:00,45.67,46.18,45.66,46.17,26100.0,36.6308,37.0399,36.6228,37.0319,26100.0
2005-04-13 09:35:00,46.2,46.2,45.78,45.85,19400.0,37.056,37.056,36.7191,36.7752,19400.0
2005-04-13 09:40:00,45.85,45.92,45.64,45.75,8700.0,36.7752,36.8314,36.6068,36.695,8700.0
2005-04-13 09:45:00,45.75,45.91,45.75,45.87,18900.0,36.695,36.8233,36.695,36.7913,18900.0
2005-04-13 09:50:00,45.88,45.9,45.84,45.85,7400.0,36.7993,36.8153,36.7672,36.7752,7400.0
2005-04-13 09:55:00,45.85,45.91,45.83,45.91,18300.0,36.7752,36.8233,36.7592,36.8233,18300.0
2005-04-13 10:00:00,45.92,45.93,45.85,45.9,12800.0,36.8314,36.8394,36.7752,36.8153,12800.0
2005-04-13 10:05:00,45.9,45.93,45.86,45.9,12300.0,36.8153,36.8394,36.7832,36.8153,12300.0
2005-04-13 10:10:00,45.91,45.95,45.88,45.94,9300.0,36.8233,36.8554,36.7993,36.8474,9300.0
2005-04-13 10:15:00,45.94,45.94,45.87,45.91,2800.0,36.8474,36.8474,36.7913,36.8233,2800.0
2005-04-13 10:20:00,45.91,45.94,45.89,45.94,6400.0,36.8233,36.8474,36.8073,36.8474,6400.0
2005-04-13 10:25:00,45.94,45.95,45.92,45.95,3900.0,36.8474,36.8554,36.8314,36.8554,3900.0
2005-04-13 10:30:00,45.98,46.2,45.98,46.13,28200.0,36.8795,37.056,36.8795,36.9998,28200.0
2005-04-13 10:35:00,46.12,46.12,45.97,46.03,19100.0,36.9918,36.9918,36.8715,36.9196,19100.0
2005-04-13 10:40:00,46.03,46.05,46.03,46.03,3300.0,36.9196,36.9356,36.9196,36.9196,3300.0
2005-04-13 10:45:00,46.02,46.02,45.92,46.01,16600.0,36.9116,36.9116,36.8314,36.9036,16600.0
2005-04-13 10:50:00,46.01,46.03,45.96,46.03,123900.0,36.9036,36.9196,36.8635,36.9196,123900.0
2005-04-13 10:55:00,46.03,46.04,45.99,46.02,5800.0,36.9196,36.9276,36.8875,36.9116,5800.0
2005-04-13 11:00:00,46.02,46.02,45.9,45.91,9000.0,36.9116,36.9116,36.8153,36.8233,9000.0
2005-04-13 11:05:00,45.9,45.97,45.9,45.91,14400.0,36.8153,36.8715,36.8153,36.8233,14400.0
2005-04-13 11:10:00,45.92,46.02,45.91,46.01,17300.0,36.8314,36.9116,36.8233,36.9036,17300.0
2005-04-13 11:15:00,46.02,46.05,45.99,45.99,3200.0,36.9116,36.9356,36.8875,36.8875,3200.0
2005-04-13 11:20:00,45.99,46.01,45.99,46.0,9900.0,36.8875,36.9036,36.8875,36.8955,9900.0
2005-04-13 11:25:00,46.0,46.02,45.99,46.02,7000.0,36.8955,36.9116,36.8875,36.9116,7000.0
2005-04-13 11:30:00,46.02,46.02,46.01,46.02,7200.0,36.9116,36.9116,36.9036,36.9116,7200.0
2005-04-13 11:35:00,46.02,46.05,46.02,46.05,3000.0,36.9116,36.9356,36.9116,36.9356,3000.0
2005-04-13 11:40:00,46.04,46.07,46.04,46.07,3500.0,36.9276,36.9517,36.9276,36.9517,3500.0
2005-04-13 11:45:00,46.07,46.09,46.06,46.09,6700.0,36.9517,36.9677,36.9437,36.9677,6700.0
2005-04-13 11:50:00,46.07,46.08,46.06,46.06,1200.0,36.9517,36.9597,36.9437,36.9437,1200.0
2005-04-13 11:55:00,46.05,46.05,46.01,46.05,5200.0,36.9356,36.9356,36.9036,36.9356,5200.0
2005-04-13 12:00:00,46.04,46.04,45.99,45.99,4800.0,36.9276,36.9276,36.8875,36.8875,4800.0
2005-04-13 12:05:00,45.99,45.99,45.97,45.98,5500.0,36.8875,36.8875,36.8715,36.8795,5500.0
2005-04-13 12:10:00,45.96,45.98,45.9,45.9,6600.0,36.8635,36.8795,36.8153,36.8153,6600.0
2005-04-13 12:15:00,45.9,45.91,45.88,45.89,12700.0,36.8153,36.8233,36.7993,36.8073,12700.0
2005-04-13 12:20:00,45.89,45.93,45.89,45.93,9700.0,36.8073,36.8394,36.8073,36.8394,9700.0
2005-04-13 12:25:00,45.93,45.96,45.92,45.96,3200.0,36.8394,36.8635,36.8314,36.8635,3200.0
2005-04-13 12:30:00,45.96,45.96,45.83,45.86,7700.0,36.8635,36.8635,36.7592,36.7832,7700.0
2005-04-13 12:35:00,45.86,45.9,45.86,45.89,7000.0,36.7832,36.8153,36.7832,36.8073,7000.0
2005-04-13 12:40:00,45.9,45.9,45.85,45.86,3800.0,36.8153,36.8153,36.7752,36.7832,3800.0
2005-04-13 12:45:00,45.9,45.9,45.85,45.86,3200.0,36.8153,36.8153,36.7752,36.7832,3200.0
2005-04-13 12:50:00,45.86,45.93,45.86,45.91,8500.0,36.7832,36.8394,36.7832,36.8233,8500.0
2005-04-13 12:55:00,45.93,45.96,45.89,45.96,5700.0,36.8394,36.8635,36.8073,36.8635,5700.0
2005-04-13 13:00:00,45.96,45.96,45.84,45.91,11800.0,36.8635,36.8635,36.7672,36.8233,11800.0
2005-04-13 13:05:00,45.92,45.94,45.91,45.91,3600.0,36.8314,36.8474,36.8233,36.8233,3600.0
2005-04-13 13:10:00,45.9,45.9,45.86,45.87,4600.0,36.8153,36.8153,36.7832,36.7913,4600.0
2005-04-13 13:15:00,45.86,45.86,45.8,45.83,6200.0,36.7832,36.7832,36.7351,36.7592,6200.0
2005-04-13 13:20:00,45.83,45.83,45.74,45.74,7400.0,36.7592,36.7592,36.687,36.687,7400.0
2005-04-13 13:25:00,45.73,45.74,45.67,45.71,15200.0,36.679,36.687,36.6308,36.6629,15200.0
2005-04-13 13:30:00,45.7,45.7,45.63,45.66,16500.0,36.6549,36.6549,36.5988,36.6228,16500.0
2005-04-13 13:35:00,45.65,45.65,45.6,45.63,9500.0,36.6148,36.6148,36.5747,36.5988,9500.0
2005-04-13 13:40:00,45.63,45.63,45.54,45.56,10900.0,36.5988,36.5988,36.5266,36.5426,10900.0
2005-04-13 13:45:00,45.55,45.56,45.46,45.48,15800.0,36.5346,36.5426,36.4624,36.4785,15800.0
2005-04-13 13:50:00,45.5,45.5,45.39,45.4,14300.0,36.4945,36.4945,36.4063,36.4143,14300.0
2005-04-13 13:55:00,45.4,45.45,45.35,45.4,27600.0,36.4143,36.4544,36.3742,36.4143,27600.0
2005-04-13 14:00:00,45.41,45.46,45.39,45.39,13300.0,36.4223,36.4624,36.4063,36.4063,13300.0
2005-04-13 14:05:00,45.37,45.46,45.37,45.46,16400.0,36.3902,36.4624,36.3902,36.4624,16400.0
2005-04-13 14:10:00,45.46,45.46,45.39,45.4,9700.0,36.4624,36.4624,36.4063,36.4143,9700.0
2005-04-13 14:15:00,45.4,45.41,45.39,45.39,15900.0,36.4143,36.4223,36.4063,36.4063,15900.0
2005-04-13 14:20:00,45.39,45.41,45.36,45.37,11800.0,36.4063,36.4223,36.3822,36.3902,11800.0
2005-04-13 14:25:00,45.36,45.37,45.28,45.3,9100.0,36.3822,36.3902,36.318,36.3341,9100.0
2005-04-13 14:30:00,45.3,45.33,45.25,45.25,16500.0,36.3341,36.3581,36.294,36.294,16500.0
2005-04-13 14:35:00,45.26,45.35,45.25,45.35,13200.0,36.302,36.3742,36.294,36.3742,13200.0
2005-04-13 14:40:00,45.34,45.34,45.28,45.3,18300.0,36.3662,36.3662,36.318,36.3341,18300.0
2005-04-13 14:45:00,45.31,45.31,45.22,45.22,20000.0,36.3421,36.3421,36.2699,36.2699,20000.0
2005-04-13 14:50:00,45.22,45.23,45.06,45.07,24900.0,36.2699,36.2779,36.1416,36.1496,24900.0
2005-04-13 14:55:00,45.07,45.08,45.01,45.07,31500.0,36.1496,36.1576,36.1015,36.1496,31500.0
2005-04-13 15:00:00,45.07,45.15,45.04,45.06,27700.0,36.1496,36.2138,36.1255,36.1416,27700.0
2005-04-13 15:05:00,45.06,45.08,45.03,45.06,16100.0,36.1416,36.1576,36.1175,36.1416,16100.0
2005-04-13 15:10:00,45.05,45.09,45.05,45.09,16400.0,36.1336,36.1656,36.1336,36.1656,16400.0
2005-04-13 15:15:00,45.09,45.12,45.04,45.06,14400.0,36.1656,36.1897,36.1255,36.1416,14400.0
2005-04-13 15:20:00,45.06,45.1,45.01,45.07,18100.0,36.1416,36.1737,36.1015,36.1496,18100.0
2005-04-13 15:25:00,45.09,45.11,45.06,45.06,21200.0,36.1656,36.1817,36.1416,36.1416,21200.0
2005-04-13 15:30:00,45.06,45.11,45.05,45.11,20900.0,36.1416,36.1817,36.1336,36.1817,20900.0
2005-04-13 15:35:00,45.11,45.16,45.03,45.07,17800.0,36.1817,36.2218,36.1175,36.1496,17800.0
2005-04-13 15:40:00,45.07,45.19,45.07,45.17,9600.0,36.1496,36.2459,36.1496,36.2298,9600.0
2005-04-13 15:45:00,45.17,45.22,45.05,45.09,33200.0,36.2298,36.2699,36.1336,36.1656,33200.0
2005-04-13 15:50:00,45.07,45.13,45.05,45.05,20700.0,36.1496,36.1977,36.1336,36.1336,20700.0
2005-04-13 15:55:00,45.05,45.11,45.05,45.1,23500.0,36.1336,36.1817,36.1336,36.1737,23500.0
2005-04-14 09:30:00,45.22,45.26,45.0,45.03,24000.0,36.2699,36.302,36.0935,36.1175,24000.0
2005-04-14 09:35:00,45.08,45.12,44.96,45.03,5600.0,36.1576,36.1897,36.0614,36.1175,5600.0
2005-04-14 09:40:00,45.12,45.15,44.95,45.11,8200.0,36.1897,36.2138,36.0534,36.1817,8200.0
2005-04-14 09:45:00,45.12,45.3,45.01,45.3,13600.0,36.1897,36.3341,36.1015,36.3341,13600.0
2005-04-14 09:50:00,45.3,45.33,45.24,45.33,6400.0,36.3341,36.3581,36.286,36.3581,6400.0
2005-04-14 09:55:00,45.32,45.37,45.14,45.32,104700.0,36.3501,36.3902,36.2057,36.3501,104700.0
2005-04-14 10:00:00,45.36,45.36,45.26,45.26,8300.0,36.3822,36.3822,36.302,36.302,8300.0
2005-04-14 10:05:00,45.28,45.41,45.25,45.41,20400.0,36.318,36.4223,36.294,36.4223,20400.0
2005-04-14 10:10:00,45.39,45.45,45.35,45.36,53000.0,36.4063,36.4544,36.3742,36.3822,53000.0
2005-04-14 10:15:00,45.35,45.39,45.3,45.36,24500.0,36.3742,36.4063,36.3341,36.3822,24500.0
2005-04-14 10:20:00,45.36,45.4,45.36,45.38,30800.0,36.3822,36.4143,36.3822,36.3982,30800.0
2005-04-14 10:25:00,45.39,45.4,45.3,45.33,7600.0,36.4063,36.4143,36.3341,36.3581,7600.0
2005-04-14 10:30:00,45.33,45.33,45.2,45.2,12600.0,36.3581,36.3581,36.2539,36.2539,12600.0
2005-04-14 10:35:00,45.23,45.34,45.23,45.34,19900.0,36.2779,36.3662,36.2779,36.3662,19900.0
2005-04-14 10:40:00,45.35,45.49,45.35,45.48,9500.0,36.3742,36.4865,36.3742,36.4785,9500.0
2005-04-14 10:45:00,45.47,45.52,45.42,45.43,8800.0,36.4704,36.5105,36.4303,36.4384,8800.0
2005-04-14 10:50:00,45.43,45.46,45.38,45.41,8500.0,36.4384,36.4624,36.3982,36.4223,8500.0
2005-04-14 10:55:00,45.42,45.47,45.39,45.46,7300.0,36.4303,36.4704,36.4063,36.4624,7300.0
2005-04-14 11:00:00,45.46,45.52,45.45,45.52,11000.0,36.4624,36.5105,36.4544,36.5105,11000.0
2005-04-14 11:05:00,45.52,45.62,45.52,45.61,19500.0,36.5105,36.5907,36.5105,36.5827,19500.0
2005-04-14 11:10:00,45.63,45.72,45.54,45.56,13500.0,36.5988,36.671,36.5266,36.5426,13500.0
2005-04-14 11:15:00,45.56,45.61,45.53,45.53,16800.0,36.5426,36.5827,36.5186,36.5186,16800.0
2005-04-14 11:20:00,45.52,45.54,45.38,45.42,14200.0,36.5105,36.5266,36.3982,36.4303,14200.0
2005-04-14 11:25:00,45.42,45.57,45.42,45.54,11800.0,36.4303,36.5506,36.4303,36.5266,11800.0
2005-04-14 11:30:00,45.54,45.54,45.42,45.49,8400.0,36.5266,36.5266,36.4303,36.4865,8400.0
2005-04-14 11:35:00,45.49,45.55,45.49,45.55,24200.0,36.4865,36.5346,36.4865,36.5346,24200.0
2005-04-14 11:40:00,45.54,45.57,45.54,45.56,26100.0,36.5266,36.5506,36.5266,36.5426,26100.0
2005-04-14 11:45:00,45.55,45.61,45.55,45.6,11900.0,36.5346,36.5827,36.5346,36.5747,11900.0
2005-04-14 11:50:00,45.6,45.6,45.53,45.55,8600.0,36.5747,36.5747,36.5186,36.5346,8600.0
2005-04-14 11:55:00,45.54,45.6,45.54,45.6,11000.0,36.5266,36.5747,36.5266,36.5747,11000.0
2005-04-14 12:00:00,45.57,45.58,45.52,45.54,8500.0,36.5506,36.5587,36.5105,36.5266,8500.0
2005-04-14 12:05:00,45.54,45.61,45.53,45.61,103100.0,36.5266,36.5827,36.5186,36.5827,103100.0
2005-04-14 12:10:00,45.58,45.64,45.58,45.64,5100.0,36.5587,36.6068,36.5587,36.6068,5100.0
2005-04-14 12:15:00,45.65,45.73,45.65,45.71,12900.0,36.6148,36.679,36.6148,36.6629,12900.0
2005-04-14 12:20:00,45.7,45.7,45.67,45.7,7500.0,36.6549,36.6549,36.6308,36.6549,7500.0
2005-04-14 12:25:00,45.69,45.73,45.69,45.72,7000.0,36.6469,36.679,36.6469,36.671,7000.0
2005-04-14 12:30:00,45.73,45.77,45.72,45.77,15200.0,36.679,36.7111,36.671,36.7111,15200.0
2005-04-14 12:35:00,45.8,45.91,45.8,45.9,19700.0,36.7351,36.8233,36.7351,36.8153,19700.0
2005-04-14 12:40:00,45.9,46.0,45.88,46.0,30900.0,36.8153,36.8955,36.7993,36.8955,30900.0
2005-04-14 12:45:00,46.0,46.01,45.99,45.99,27000.0,36.8955,36.9036,36.8875,36.8875,27000.0
2005-04-14 12:50:00,45.96,45.96,45.81,45.85,23300.0,36.8635,36.8635,36.7431,36.7752,23300.0
2005-04-14 12:55:00,45.85,45.91,45.85,45.91,11900.0,36.7752,36.8233,36.7752,36.8233,11900.0
2005-04-14 13:00:00,45.92,45.95,45.91,45.94,23400.0,36.8314,36.8554,36.8233,36.8474,23400.0
2005-04-14 13:05:00,45.93,45.97,45.93,45.96,76500.0,36.8394,36.8715,36.8394,36.8635,76500.0
2005-04-14 13:10:00,45.97,45.97,45.94,45.97,21400.0,36.8715,36.8715,36.8474,36.8715,21400.0
2005-04-14 13:15:00,45.98,46.01,45.95,45.95,22100.0,36.8795,36.9036,36.8554,36.8554,22100.0
2005-04-14 13:20:00,45.95,46.05,45.95,46.04,24800.0,36.8554,36.9356,36.8554,36.9276,24800.0
2005-04-14 13:25:00,46.04,46.05,46.0,46.0,26500.0,36.9276,36.9356,36.8955,36.8955,26500.0
2005-04-14 13:30:00,45.99,46.03,45.97,45.97,21400.0,36.8875,36.9196,36.8715,36.8715,21400.0
2005-04-14 13:35:00,45.97,46.14,45.93,46.12,32400.0,36.8715,37.0078,36.8394,36.9918,32400.0
2005-04-14 13:40:00,46.14,46.16,46.03,46.03,44000.0,37.0078,37.0239,36.9196,36.9196,44000.0
2005-04-14 13:45:00,46.02,46.05,46.0,46.0,23200.0,36.9116,36.9356,36.8955,36.8955,23200.0
2005-04-14 13:50:00,46.03,46.03,45.93,45.93,14800.0,36.9196,36.9196,36.8394,36.8394,14800.0
2005-04-14 13:55:00,45.93,45.93,45.8,45.81,33200.0,36.8394,36.8394,36.7351,36.7431,33200.0
2005-04-14 14:00:00,45.8,45.81,45.77,45.78,28700.0,36.7351,36.7431,36.7111,36.7191,28700.0
2005-04-14 14:05:00,45.8,45.87,45.79,45.84,38900.0,36.7351,36.7913,36.7271,36.7672,38900.0
2005-04-14 14:10:00,45.83,45.94,45.83,45.91,16600.0,36.7592,36.8474,36.7592,36.8233,16600.0
2005-04-14 14:15:00,45.9,45.97,45.89,45.96,8000.0,36.8153,36.8715,36.8073,36.8635,8000.0
2005-04-14 14:20:00,45.93,45.97,45.91,45.93,32400.0,36.8394,36.8715,36.8233,36.8394,32400.0
2005-04-14 14:25:00,45.93,45.93,45.83,45.89,7400.0,36.8394,36.8394,36.7592,36.8073,7400.0
2005-04-14 14:30:00,45.94,45.95,45.87,45.87,19300.0,36.8474,36.8554,36.7913,36.7913,19300.0
2005-04-14 14:35:00,45.87,45.88,45.86,45.88,35500.0,36.7913,36.7993,36.7832,36.7993,35500.0
2005-04-14 14:40:00,45.88,45.94,45.87,45.87,16200.0,36.7993,36.8474,36.7913,36.7913,16200.0
2005-04-14 14:45:00,45.88,45.96,45.88,45.94,18500.0,36.7993,36.8635,36.7993,36.8474,18500.0
2005-04-14 14:50:00,45.94,45.95,45.92,45.92,11000.0,36.8474,36.8554,36.8314,36.8314,11000.0
2005-04-14 14:55:00,45.92,45.94,45.87,45.93,14900.0,36.8314,36.8474,36.7913,36.8394,14900.0
2005-04-14 15:00:00,45.93,45.93,45.86,45.86,19700.0,36.8394,36.8394,36.7832,36.7832,19700.0
2005-04-14 15:05:00,45.85,45.9,45.8,45.9,52200.0,36.7752,36.8153,36.7351,36.8153,52200.0
2005-04-14 15:10:00,45.89,45.92,45.86,45.88,20400.0,36.8073,36.8314,36.7832,36.7993,20400.0
2005-04-14 15:15:00,45.87,45.97,45.87,45.93,33400.0,36.7913,36.8715,36.7913,36.8394,33400.0
2005-04-14 15:20:00,45.93,45.94,45.9,45.93,19600.0,36.8394,36.8474,36.8153,36.8394,19600.0
2005-04-14 15:25:00,45.94,45.98,45.92,45.95,16600.0,36.8474,36.8795,36.8314,36.8554,16600.0
2005-04-14 15:30:00,45.95,45.97,45.91,45.91,28400.0,36.8554,36.8715,36.8233,36.8233,28400.0
2005-04-14 15:35:00,45.9,45.92,45.86,45.88,26800.0,36.8153,36.8314,36.7832,36.7993,26800.0
2005-04-14 15:40:00,45.86,45.89,45.7,45.72,49500.0,36.7832,36.8073,36.6549,36.671,49500.0
2005-04-14 15:45:00,45.72,45.88,45.68,45.87,44500.0,36.671,36.7993,36.6389,36.7913,44500.0
2005-04-14 15:50:00,45.88,45.94,45.86,45.88,31300.0,36.7993,36.8474,36.7832,36.7993,31300.0
2005-04-14 15:55:00,45.88,45.93,45.86,45.87,33200.0,36.7993,36.8394,36.7832,36.7913,33200.0
2005-04-15 09:30:00,45.8,45.86,45.75,45.75,75700.0,36.7351,36.7832,36.695,36.695,75700.0
2005-04-15 09:35:00,45.8,45.8,45.61,45.61,39200.0,36.7351,36.7351,36.5827,36.5827,39200.0
2005-04-15 09:40:00,45.6,45.7,45.54,45.64,22100.0,36.5747,36.6549,36.5266,36.6068,22100.0
2005-04-15 09:45:00,45.65,45.65,45.52,45.56,23200.0,36.6148,36.6148,36.5105,36.5426,23200.0
2005-04-15 09:50:00,45.56,45.86,45.56,45.84,62300.0,36.5426,36.7832,36.5426,36.7672,62300.0
2005-04-15 09:55:00,45.84,45.86,45.8,45.82,31600.0,36.7672,36.7832,36.7351,36.7512,31600.0
2005-04-15 10:00:00,45.81,45.96,45.81,45.92,25500.0,36.7431,36.8635,36.7431,36.8314,25500.0
2005-04-15 10:05:00,45.92,46.0,45.92,45.99,30400.0,36.8314,36.8955,36.8314,36.8875,30400.0
2005-04-15 10:10:00,45.98,46.0,45.88,45.89,57700.0,36.8795,36.8955,36.7993,36.8073,57700.0
2005-04-15 10:15:00,45.9,46.0,45.9,46.0,41000.0,36.8153,36.8955,36.8153,36.8955,41000.0
2005-04-15 10:20:00,46.01,46.04,45.95,46.0,22100.0,36.9036,36.9276,36.8554,36.8955,22100.0
2005-04-15 10:25:00,46.01,46.13,46.01,46.13,31500.0,36.9036,36.9998,36.9036,36.9998,31500.0
2005-04-15 10:30:00,46.13,46.23,46.13,46.23,15700.0,36.9998,37.08,36.9998,37.08,15700.0
2005-04-15 10:35:00,46.23,46.41,46.23,46.26,27900.0,37.08,37.2244,37.08,37.1041,27900.0
2005-04-15 10:40:00,46.3,46.46,46.27,46.36,111700.0,37.1362,37.2645,37.1121,37.1843,111700.0
2005-04-15 10:45:00,46.33,46.33,46.25,46.25,13500.0,37.1602,37.1602,37.0961,37.0961,13500.0
2005-04-15 10:50:00,46.25,46.34,46.21,46.27,51700.0,37.0961,37.1682,37.064,37.1121,51700.0
2005-04-15 10:55:00,46.28,46.45,46.28,46.4,12100.0,37.1201,37.2565,37.1201,37.2164,12100.0
2005-04-15 11:00:00,46.41,46.44,46.25,46.25,30500.0,37.2244,37.2484,37.0961,37.0961,30500.0
2005-04-15 11:05:00,46.29,46.32,46.12,46.32,15600.0,37.1281,37.1522,36.9918,37.1522,15600.0
2005-04-15 11:10:00,46.32,46.32,46.12,46.18,11900.0,37.1522,37.1522,36.9918,37.0399,11900.0
2005-04-15 11:15:00,46.18,46.31,46.15,46.31,12800.0,37.0399,37.1442,37.0158,37.1442,12800.0
2005-04-15 11:20:00,46.29,46.29,46.25,46.25,11500.0,37.1281,37.1281,37.0961,37.0961,11500.0
2005-04-15 11:25:00,46.25,46.25,46.16,46.23,16000.0,37.0961,37.0961,37.0239,37.08,16000.0
2005-04-15 11:30:00,46.24,46.3,46.16,46.18,18600.0,37.088,37.1362,37.0239,37.0399,18600.0
2005-04-15 11:35:00,46.15,46.15,45.97,46.05,24700.0,37.0158,37.0158,36.8715,36.9356,24700.0
2005-04-15 11:40:00,46.09,46.13,46.07,46.13,11400.0,36.9677,36.9998,36.9517,36.9998,11400.0
2005-04-15 11:45:00,46.13,46.42,46.13,46.34,32800.0,36.9998,37.2324,36.9998,37.1682,32800.0
2005-04-15 11:50:00,46.32,46.32,46.25,46.26,11300.0,37.1522,37.1522,37.0961,37.1041,11300.0
2005-04-15 11:55:00,46.26,46.43,46.26,46.43,11700.0,37.1041,37.2404,37.1041,37.2404,11700.0
2005-04-15 12:00:00,46.44,46.44,46.3,46.31,32200.0,37.2484,37.2484,37.1362,37.1442,32200.0
2005-04-15 12:05:00,46.31,46.5,46.31,46.5,39600.0,37.1442,37.2966,37.1442,37.2966,39600.0
2005-04-15 12:10:00,46.5,46.5,46.35,46.35,15000.0,37.2966,37.2966,37.1763,37.1763,15000.0
2005-04-15 12:15:00,46.35,46.42,46.29,46.32,20600.0,37.1763,37.2324,37.1281,37.1522,20600.0
2005-04-15 12:20:00,46.32,46.48,46.32,46.47,17700.0,37.1522,37.2805,37.1522,37.2725,17700.0
2005-04-15 12:25:00,46.45,46.48,46.42,46.44,24100.0,37.2565,37.2805,37.2324,37.2484,24100.0
2005-04-15 12:30:00,46.41,46.45,46.37,46.37,29100.0,37.2244,37.2565,37.1923,37.1923,29100.0
2005-04-15 12:35:00,46.37,46.51,46.37,46.5,78800.0,37.1923,37.3046,37.1923,37.2966,78800.0
2005-04-15 12:40:00,46.5,46.61,46.5,46.6,39300.0,37.2966,37.3848,37.2966,37.3768,39300.0
2005-04-15 12:45:00,46.58,46.58,46.56,46.56,6500.0,37.3607,37.3607,37.3447,37.3447,6500.0
2005-04-15 12:50:00,46.56,46.56,46.37,46.41,16200.0,37.3447,37.3447,37.1923,37.2244,16200.0
2005-04-15 12:55:00,46.4,46.41,46.32,46.32,7700.0,37.2164,37.2244,37.1522,37.1522,7700.0
2005-04-15 13:00:00,46.32,46.37,46.32,46.37,40000.0,37.1522,37.1923,37.1522,37.1923,40000.0
2005-04-15 13:05:00,46.37,46.4,46.34,46.34,11600.0,37.1923,37.2164,37.1682,37.1682,11600.0
2005-04-15 13:10:00,46.35,46.41,46.28,46.4,24400.0,37.1763,37.2244,37.1201,37.2164,24400.0
2005-04-15 13:15:00,46.38,46.41,46.37,46.4,74400.0,37.2003,37.2244,37.1923,37.2164,74400.0
2005-04-15 13:20:00,46.39,46.43,46.37,46.42,5100.0,37.2083,37.2404,37.1923,37.2324,5100.0
2005-04-15 13:25:00,46.42,46.53,46.41,46.44,9300.0,37.2324,37.3206,37.2244,37.2484,9300.0
2005-04-15 13:30:00,46.45,46.49,46.42,46.44,8100.0,37.2565,37.2886,37.2324,37.2484,8100.0
2005-04-15 13:35:00,46.44,46.5,46.44,46.5,35600.0,37.2484,37.2966,37.2484,37.2966,35600.0
2005-04-15 13:40:00,46.5,46.75,46.49,46.75,66900.0,37.2966,37.4971,37.2886,37.4971,66900.0
2005-04-15 13:45:00,46.74,46.78,46.59,46.61,34100.0,37.4891,37.5212,37.3688,37.3848,34100.0
2005-04-15 13:50:00,46.61,46.64,46.57,46.6,18600.0,37.3848,37.4089,37.3527,37.3768,18600.0
2005-04-15 13:55:00,46.6,46.61,46.51,46.53,20300.0,37.3768,37.3848,37.3046,37.3206,20300.0
2005-04-15 14:00:00,46.55,46.66,46.55,46.6,26700.0,37.3367,37.4249,37.3367,37.3768,26700.0
2005-04-15 14:05:00,46.59,46.64,46.58,46.6,22700.0,37.3688,37.4089,37.3607,37.3768,22700.0
2005-04-15 14:10:00,46.6,46.61,46.57,46.6,8800.0,37.3768,37.3848,37.3527,37.3768,8800.0
2005-04-15 14:15:00,46.6,46.68,46.6,46.62,17000.0,37.3768,37.4409,37.3768,37.3928,17000.0
2005-04-15 14:20:00,46.62,46.65,46.5,46.5,14000.0,37.3928,37.4169,37.2966,37.2966,14000.0
2005-04-15 14:25:00,46.5,46.5,46.44,46.44,10100.0,37.2966,37.2966,37.2484,37.2484,10100.0
2005-04-15 14:30:00,46.44,46.45,46.39,46.4,19900.0,37.2484,37.2565,37.2083,37.2164,19900.0
2005-04-15 14:35:00,46.39,46.47,46.36,46.36,23100.0,37.2083,37.2725,37.1843,37.1843,23100.0
2005-04-15 14:40:00,46.36,46.4,46.35,46.35,25300.0,37.1843,37.2164,37.1763,37.1763,25300.0
2005-04-15 14:45:00,46.36,46.4,46.31,46.31,21600.0,37.1843,37.2164,37.1442,37.1442,21600.0
2005-04-15 14:50:00,46.3,46.31,46.27,46.27,45500.0,37.1362,37.1442,37.1121,37.1121,45500.0
2005-04-15 14:55:00,46.27,46.39,46.25,46.39,32000.0,37.1121,37.2083,37.0961,37.2083,32000.0
2005-04-15 15:00:00,46.39,46.48,46.39,46.4,18700.0,37.2083,37.2805,37.2083,37.2164,18700.0
2005-04-15 15:05:00,46.4,46.45,46.37,46.39,64100.0,37.2164,37.2565,37.1923,37.2083,64100.0
2005-04-15 15:10:00,46.37,46.42,46.34,46.36,15100.0,37.1923,37.2324,37.1682,37.1843,15100.0
2005-04-15 15:15:00,46.34,46.35,46.3,46.33,22000.0,37.1682,37.1763,37.1362,37.1602,22000.0
2005-04-15 15:20:00,46.33,46.34,46.3,46.34,26800.0,37.1602,37.1682,37.1362,37.1682,26800.0
2005-04-15 15:25:00,46.35,46.35,46.3,46.31,10200.0,37.1763,37.1763,37.1362,37.1442,10200.0
2005-04-15 15:30:00,46.31,46.5,46.31,46.45,47700.0,37.1442,37.2966,37.1442,37.2565,47700.0
2005-04-15 15:35:00,46.45,46.46,46.34,46.34,26300.0,37.2565,37.2645,37.1682,37.1682,26300.0
2005-04-15 15:40:00,46.34,46.35,46.22,46.28,40400.0,37.1682,37.1763,37.072,37.1201,40400.0
2005-04-15 15:45:00,46.28,46.29,46.17,46.17,30700.0,37.1201,37.1281,37.0319,37.0319,30700.0
2005-04-15 15:50:00,46.18,46.31,46.16,46.31,46600.0,37.0399,37.1442,37.0239,37.1442,46600.0
2005-04-15 15:55:00,46.31,46.31,46.28,46.31,68300.0,37.1442,37.1442,37.1201,37.1442,68300.0
2005-04-18 09:30:00,46.29,46.48,46.29,46.39,19300.0,37.1281,37.2805,37.1281,37.2083,19300.0
2005-04-18 09:35:00,46.29,46.37,46.2,46.26,17200.0,37.1281,37.1923,37.056,37.1041,17200.0
2005-04-18 09:40:00,46.27,46.44,46.26,46.39,21800.0,37.1121,37.2484,37.1041,37.2083,21800.0
2005-04-18 09:45:00,46.39,46.48,46.35,46.36,55300.0,37.2083,37.2805,37.1763,37.1843,55300.0
2005-04-18 09:50:00,46.39,46.44,46.38,46.39,36300.0,37.2083,37.2484,37.2003,37.2083,36300.0
2005-04-18 09:55:00,46.39,46.45,46.36,46.36,32400.0,37.2083,37.2565,37.1843,37.1843,32400.0
2005-04-18 10:00:00,46.35,46.52,46.22,46.22,32100.0,37.1763,37.3126,37.072,37.072,32100.0
2005-04-18 10:05:00,46.22,46.41,46.1,46.37,34300.0,37.072,37.2244,36.9757,37.1923,34300.0
2005-04-18 10:10:00,46.37,46.37,46.25,46.32,15700.0,37.1923,37.1923,37.0961,37.1522,15700.0
2005-04-18 10:15:00,46.28,46.3,46.17,46.27,16800.0,37.1201,37.1362,37.0319,37.1121,16800.0
2005-04-18 10:20:00,46.29,46.35,46.28,46.34,154600.0,37.1281,37.1763,37.1201,37.1682,154600.0
2005-04-18 10:25:00,46.33,46.33,46.2,46.3,22000.0,37.1602,37.1602,37.056,37.1362,22000.0
2005-04-18 10:30:00,46.3,46.31,46.14,46.14,12400.0,37.1362,37.1442,37.0078,37.0078,12400.0
2005-04-18 10:35:00,46.13,46.17,46.09,46.16,15300.0,36.9998,37.0319,36.9677,37.0239,15300.0
2005-04-18 10:40:00,46.16,46.2,46.0,46.1,26300.0,37.0239,37.056,36.8955,36.9757,26300.0
2005-04-18 10:45:00,46.11,46.11,45.91,45.92,17400.0,36.9838,36.9838,36.8233,36.8314,17400.0
2005-04-18 10:50:00,45.93,46.03,45.9,46.0,21000.0,36.8394,36.9196,36.8153,36.8955,21000.0
2005-04-18 10:55:00,46.01,46.11,46.01,46.07,8300.0,36.9036,36.9838,36.9036,36.9517,8300.0
2005-04-18 11:00:00,46.08,46.26,46.08,46.19,23300.0,36.9597,37.1041,36.9597,37.0479,23300.0
2005-04-18 11:05:00,46.16,46.23,46.05,46.11,15000.0,37.0239,37.08,36.9356,36.9838,15000.0
2005-04-18 11:10:00,46.11,46.18,46.08,46.08,8400.0,36.9838,37.0399,36.9597,36.9597,8400.0
2005-04-18 11:15:00,46.07,46.14,46.04,46.13,11200.0,36.9517,37.0078,36.9276,36.9998,11200.0
2005-04-18 11:20:00,46.13,46.13,45.98,46.01,19700.0,36.9998,36.9998,36.8795,36.9036,19700.0
2005-04-18 11:25:00,46.02,46.05,45.99,45.99,12300.0,36.9116,36.9356,36.8875,36.8875,12300.0
2005-04-18 11:30:00,45.98,46.01,45.91,45.98,21900.0,36.8795,36.9036,36.8233,36.8795,21900.0
2005-04-18 11:35:00,46.01,46.01,45.87,45.87,6300.0,36.9036,36.9036,36.7913,36.7913,6300.0
2005-04-18 11:40:00,45.87,45.88,45.78,45.78,12300.0,36.7913,36.7993,36.7191,36.7191,12300.0
2005-04-18 11:45:00,45.75,45.93,45.75,45.93,35200.0,36.695,36.8394,36.695,36.8394,35200.0
2005-04-18 11:50:00,45.88,45.93,45.85,45.9,10700.0,36.7993,36.8394,36.7752,36.8153,10700.0
2005-04-18 11:55:00,45.89,45.9,45.87,45.89,3000.0,36.8073,36.8153,36.7913,36.8073,3000.0
2005-04-18 12:00:00,45.88,45.88,45.84,45.87,12800.0,36.7993,36.7993,36.7672,36.7913,12800.0
2005-04-18 12:05:00,45.85,45.9,45.85,45.86,10300.0,36.7752,36.8153,36.7752,36.7832,10300.0
2005-04-18 12:10:00,45.85,45.85,45.84,45.84,4600.0,36.7752,36.7752,36.7672,36.7672,4600.0
2005-04-18 12:15:00,45.85,45.87,45.83,45.83,7600.0,36.7752,36.7913,36.7592,36.7592,7600.0
2005-04-18 12:20:00,45.82,45.9,45.8,45.9,13900.0,36.7512,36.8153,36.7351,36.8153,13900.0
2005-04-18 12:25:00,45.9,45.93,45.86,45.87,8300.0,36.8153,36.8394,36.7832,36.7913,8300.0
2005-04-18 12:30:00,45.88,45.9,45.86,45.88,5100.0,36.7993,36.8153,36.7832,36.7993,5100.0
2005-04-18 12:35:00,45.88,46.0,45.85,45.98,13400.0,36.7993,36.8955,36.7752,36.8795,13400.0
2005-04-18 12:40:00,45.96,45.97,45.91,45.96,8500.0,36.8635,36.8715,36.8233,36.8635,8500.0
2005-04-18 12:45:00,45.97,46.1,45.97,46.03,13100.0,36.8715,36.9757,36.8715,36.9196,13100.0
2005-04-18 12:50:00,46.0,46.04,46.0,46.02,9300.0,36.8955,36.9276,36.8955,36.9116,9300.0
2005-04-18 12:55:00,46.04,46.21,46.04,46.13,11600.0,36.9276,37.064,36.9276,36.9998,11600.0
2005-04-18 13:00:00,46.12,46.12,46.1,46.1,4500.0,36.9918,36.9918,36.9757,36.9757,4500.0
2005-04-18 13:05:00,46.11,46.18,46.05,46.1,14000.0,36.9838,37.0399,36.9356,36.9757,14000.0
2005-04-18 13:10:00,46.11,46.13,46.08,46.1,7600.0,36.9838,36.9998,36.9597,36.9757,7600.0
2005-04-18 13:15:00,46.09,46.1,46.06,46.07,8400.0,36.9677,36.9757,36.9437,36.9517,8400.0
2005-04-18 13:20:00,46.07,46.3,46.07,46.25,33000.0,36.9517,37.1362,36.9517,37.0961,33000.0
2005-04-18 13:25:00,46.24,46.29,46.22,46.26,29300.0,37.088,37.1281,37.072,37.1041,29300.0
2005-04-18 13:30:00,46.23,46.24,46.07,46.08,14300.0,37.08,37.088,36.9517,36.9597,14300.0
2005-04-18 13:35:00,46.07,46.11,46.06,46.09,13100.0,36.9517,36.9838,36.9437,36.9677,13100.0
2005-04-18 13:40:00,46.09,46.12,46.02,46.05,16200.0,36.9677,36.9918,36.9116,36.9356,16200.0
2005-04-18 13:45:00,46.02,46.02,45.93,45.99,13200.0,36.9116,36.9116,36.8394,36.8875,13200.0
2005-04-18 13:50:00,46.0,46.0,45.96,45.96,6800.0,36.8955,36.8955,36.8635,36.8635,6800.0
2005-04-18 13:55:00,45.97,45.97,45.92,45.94,21000.0,36.8715,36.8715,36.8314,36.8474,21000.0
2005-04-18 14:00:00,45.92,45.97,45.92,45.94,12600.0,36.8314,36.8715,36.8314,36.8474,12600.0
2005-04-18 14:05:00,45.95,46.05,45.94,45.94,19000.0,36.8554,36.9356,36.8474,36.8474,19000.0
2005-04-18 14:10:00,45.92,45.99,45.9,45.96,14700.0,36.8314,36.8875,36.8153,36.8635,14700.0
2005-04-18 14:15:00,45.95,46.03,45.95,45.99,23600.0,36.8554,36.9196,36.8554,36.8875,23600.0
2005-04-18 14:20:00,45.99,46.05,45.97,46.03,17500.0,36.8875,36.9356,36.8715,36.9196,17500.0
2005-04-18 14:25:00,46.01,46.04,45.96,45.98,7500.0,36.9036,36.9276,36.8635,36.8795,7500.0
2005-04-18 14:30:00,45.96,46.07,45.96,46.02,17900.0,36.8635,36.9517,36.8635,36.9116,17900.0
2005-04-18 14:35:00,46.02,46.13,46.0,46.09,29100.0,36.9116,36.9998,36.8955,36.9677,29100.0
2005-04-18 14:40:00,46.08,46.09,45.94,46.0,31200.0,36.9597,36.9677,36.8474,36.8955,31200.0
2005-04-18 14:45:00,46.01,46.16,46.01,46.11,17700.0,36.9036,37.0239,36.9036,36.9838,17700.0
2005-04-18 14:50:00,46.14,46.2,46.07,46.2,16700.0,37.0078,37.056,36.9517,37.056,16700.0
2005-04-18 14:55:00,46.2,46.22,46.15,46.2,23700.0,37.056,37.072,37.0158,37.056,23700.0
2005-04-18 15:00:00,46.23,46.33,46.23,46.25,22300.0,37.08,37.1602,37.08,37.0961,22300.0
2005-04-18 15:05:00,46.25,46.25,46.19,46.25,17800.0,37.0961,37.0961,37.0479,37.0961,17800.0
2005-04-18 15:10:00,46.24,46.24,46.17,46.23,10300.0,37.088,37.088,37.0319,37.08,10300.0
2005-04-18 15:15:00,46.21,46.31,46.2,46.21,12300.0,37.064,37.1442,37.056,37.064,12300.0
2005-04-18 15:20:00,46.21,46.34,46.2,46.33,19700.0,37.064,37.1682,37.056,37.1602,19700.0
2005-04-18 15:25:00,46.33,46.36,46.29,46.31,16800.0,37.1602,37.1843,37.1281,37.1442,16800.0
2005-04-18 15:30:00,46.31,46.42,46.3,46.31,37700.0,37.1442,37.2324,37.1362,37.1442,37700.0
2005-04-18 15:35:00,46.29,46.3,46.22,46.3,11100.0,37.1281,37.1362,37.072,37.1362,11100.0
2005-04-18 15:40:00,46.33,46.33,46.2,46.24,12400.0,37.1602,37.1602,37.056,37.088,12400.0
2005-04-18 15:45:00,46.23,46.33,46.23,46.32,28100.0,37.08,37.1602,37.08,37.1522,28100.0
2005-04-18 15:50:00,46.32,46.32,46.27,46.27,14600.0,37.1522,37.1522,37.1121,37.1121,14600.0
2005-04-18 15:55:00,46.27,46.34,46.21,46.27,24000.0,37.1121,37.1682,37.064,37.1121,24000.0
2005-04-19 09:30:00,47.05,47.27,47.0,47.27,74100.0,37.7377,37.9142,37.6976,37.9142,74100.0
2005-04-19 09:35:00,47.27,47.27,46.76,46.82,39800.0,37.9142,37.9142,37.5051,37.5532,39800.0
2005-04-19 09:40:00,46.78,46.87,46.66,46.69,28800.0,37.5212,37.5933,37.4249,37.449,28800.0
2005-04-19 09:45:00,46.69,46.85,46.45,46.46,37700.0,37.449,37.5773,37.2565,37.2645,37700.0
2005-04-19 09:50:00,46.46,46.47,46.27,46.35,25700.0,37.2645,37.2725,37.1121,37.1763,25700.0
2005-04-19 09:55:00,46.32,46.54,46.32,46.35,20900.0,37.1522,37.3287,37.1522,37.1763,20900.0
2005-04-19 10:00:00,46.35,46.63,46.3,46.6,29200.0,37.1763,37.4008,37.1362,37.3768,29200.0
2005-04-19 10:05:00,46.59,46.65,46.29,46.5,33900.0,37.3688,37.4169,37.1281,37.2966,33900.0
2005-04-19 10:10:00,46.5,46.5,46.32,46.35,19300.0,37.2966,37.2966,37.1522,37.1763,19300.0
2005-04-19 10:15:00,46.34,46.5,46.33,46.43,11900.0,37.1682,37.2966,37.1602,37.2404,11900.0
2005-04-19 10:20:00,46.4,46.4,46.2,46.35,22600.0,37.2164,37.2164,37.056,37.1763,22600.0
2005-04-19 10:25:00,46.35,46.35,46.13,46.13,14600.0,37.1763,37.1763,36.9998,36.9998,14600.0
2005-04-19 10:30:00,46.16,46.41,46.12,46.38,17200.0,37.0239,37.2244,36.9918,37.2003,17200.0
2005-04-19 10:35:00,46.35,46.35,46.1,46.23,15200.0,37.1763,37.1763,36.9757,37.08,15200.0
2005-04-19 10:40:00,46.21,46.21,46.07,46.12,11500.0,37.064,37.064,36.9517,36.9918,11500.0
2005-04-19 10:45:00,46.1,46.1,45.77,45.96,24000.0,36.9757,36.9757,36.7111,36.8635,24000.0
2005-04-19 10:50:00,45.96,46.27,45.95,46.01,17700.0,36.8635,37.1121,36.8554,36.9036,17700.0
2005-04-19 10:55:00,46.02,46.12,46.02,46.05,10200.0,36.9116,36.9918,36.9116,36.9356,10200.0
2005-04-19 11:00:00,46.05,46.1,46.0,46.06,30300.0,36.9356,36.9757,36.8955,36.9437,30300.0
2005-04-19 11:05:00,46.06,46.07,46.02,46.04,11200.0,36.9437,36.9517,36.9116,36.9276,11200.0
2005-04-19 11:10:00,46.03,46.1,45.99,46.09,19800.0,36.9196,36.9757,36.8875,36.9677,19800.0
2005-04-19 11:15:00,46.09,46.31,46.06,46.24,29500.0,36.9677,37.1442,36.9437,37.088,29500.0
2005-04-19 11:20:00,46.22,46.23,46.12,46.15,19300.0,37.072,37.08,36.9918,37.0158,19300.0
2005-04-19 11:25:00,46.15,46.29,46.15,46.17,27900.0,37.0158,37.1281,37.0158,37.0319,27900.0
2005-04-19 11:30:00,46.16,46.5,46.08,46.43,36400.0,37.0239,37.2966,36.9597,37.2404,36400.0
2005-04-19 11:35:00,46.44,46.44,46.25,46.28,30600.0,37.2484,37.2484,37.0961,37.1201,30600.0
2005-04-19 11:40:00,46.29,46.3,46.27,46.3,52300.0,37.1281,37.1362,37.1121,37.1362,52300.0
2005-04-19 11:45:00,46.3,46.31,46.23,46.26,31000.0,37.1362,37.1442,37.08,37.1041,31000.0
2005-04-19 11:50:00,46.26,46.26,46.22,46.24,11200.0,37.1041,37.1041,37.072,37.088,11200.0
2005-04-19 11:55:00,46.24,46.36,46.22,46.35,28900.0,37.088,37.1843,37.072,37.1763,28900.0
2005-04-19 12:00:00,46.35,46.47,46.35,46.42,45900.0,37.1763,37.2725,37.1763,37.2324,45900.0
2005-04-19 12:05:00,46.42,46.42,46.32,46.34,34200.0,37.2324,37.2324,37.1522,37.1682,34200.0
2005-04-19 12:10:00,46.34,46.4,46.29,46.34,35000.0,37.1682,37.2164,37.1281,37.1682,35000.0
2005-04-19 12:15:00,46.33,46.33,46.25,46.28,38400.0,37.1602,37.1602,37.0961,37.1201,38400.0
2005-04-19 12:20:00,46.31,46.41,46.29,46.33,37900.0,37.1442,37.2244,37.1281,37.1602,37900.0
2005-04-19 12:25:00,46.33,46.33,46.24,46.26,13300.0,37.1602,37.1602,37.088,37.1041,13300.0
2005-04-19 12:30:00,46.26,46.3,46.13,46.22,14100.0,37.1041,37.1362,36.9998,37.072,14100.0
2005-04-19 12:35:00,46.22,46.22,46.13,46.13,7400.0,37.072,37.072,36.9998,36.9998,7400.0
2005-04-19 12:40:00,46.13,46.2,46.08,46.2,19300.0,36.9998,37.056,36.9597,37.056,19300.0
2005-04-19 12:45:00,46.19,46.25,46.19,46.22,15500.0,37.0479,37.0961,37.0479,37.072,15500.0
2005-04-19 12:50:00,46.23,46.26,46.22,46.22,10500.0,37.08,37.1041,37.072,37.072,10500.0
2005-04-19 12:55:00,46.22,46.3,46.21,46.3,14000.0,37.072,37.1362,37.064,37.1362,14000.0
2005-04-19 13:00:00,46.3,46.44,46.24,46.44,27900.0,37.1362,37.2484,37.088,37.2484,27900.0
2005-04-19 13:05:00,46.42,46.44,46.36,46.43,21000.0,37.2324,37.2484,37.1843,37.2404,21000.0
2005-04-19 13:10:00,46.42,46.43,46.28,46.28,20300.0,37.2324,37.2404,37.1201,37.1201,20300.0
2005-04-19 13:15:00,46.28,46.28,46.21,46.21,30600.0,37.1201,37.1201,37.064,37.064,30600.0
2005-04-19 13:20:00,46.22,46.29,46.19,46.28,19700.0,37.072,37.1281,37.0479,37.1201,19700.0
2005-04-19 13:25:00,46.28,46.32,46.25,46.26,22400.0,37.1201,37.1522,37.0961,37.1041,22400.0
2005-04-19 13:30:00,46.26,46.29,46.26,46.28,14000.0,37.1041,37.1281,37.1041,37.1201,14000.0
2005-04-19 13:35:00,46.27,46.29,46.25,46.29,21600.0,37.1121,37.1281,37.0961,37.1281,21600.0
2005-04-19 13:40:00,46.29,46.4,46.27,46.4,19700.0,37.1281,37.2164,37.1121,37.2164,19700.0
2005-04-19 13:45:00,46.4,46.5,46.39,46.5,17400.0,37.2164,37.2966,37.2083,37.2966,17400.0
2005-04-19 13:50:00,46.49,46.5,46.4,46.41,47800.0,37.2886,37.2966,37.2164,37.2244,47800.0
2005-04-19 13:55:00,46.4,46.4,46.33,46.34,18000.0,37.2164,37.2164,37.1602,37.1682,18000.0
2005-04-19 14:00:00,46.33,46.34,46.25,46.25,17200.0,37.1602,37.1682,37.0961,37.0961,17200.0
2005-04-19 14:05:00,46.25,46.35,46.25,46.34,11200.0,37.0961,37.1763,37.0961,37.1682,11200.0
2005-04-19 14:10:00,46.3,46.3,46.24,46.26,8100.0,37.1362,37.1362,37.088,37.1041,8100.0
2005-04-19 14:15:00,46.26,46.36,46.25,46.33,13900.0,37.1041,37.1843,37.0961,37.1602,13900.0
2005-04-19 14:20:00,46.35,46.37,46.3,46.33,13400.0,37.1763,37.1923,37.1362,37.1602,13400.0
2005-04-19 14:25:00,46.33,46.33,46.24,46.26,10400.0,37.1602,37.1602,37.088,37.1041,10400.0
2005-04-19 14:30:00,46.24,46.41,46.24,46.33,19700.0,37.088,37.2244,37.088,37.1602,19700.0
2005-04-19 14:35:00,46.33,46.33,46.23,46.27,19200.0,37.1602,37.1602,37.08,37.1121,19200.0
2005-04-19 14:40:00,46.3,46.31,46.24,46.3,11700.0,37.1362,37.1442,37.088,37.1362,11700.0
2005-04-19 14:45:00,46.3,46.35,46.29,46.29,13500.0,37.1362,37.1763,37.1281,37.1281,13500.0
2005-04-19 14:50:00,46.29,46.47,46.24,46.45,14700.0,37.1281,37.2725,37.088,37.2565,14700.0
2005-04-19 14:55:00,46.43,46.43,46.35,46.38,13600.0,37.2404,37.2404,37.1763,37.2003,13600.0
2005-04-19 15:00:00,46.38,46.38,46.29,46.37,29500.0,37.2003,37.2003,37.1281,37.1923,29500.0
2005-04-19 15:05:00,46.36,46.43,46.29,46.35,31100.0,37.1843,37.2404,37.1281,37.1763,31100.0
2005-04-19 15:10:00,46.35,46.45,46.25,46.45,34500.0,37.1763,37.2565,37.0961,37.2565,34500.0
2005-04-19 15:15:00,46.45,46.64,46.45,46.47,47200.0,37.2565,37.4089,37.2565,37.2725,47200.0
2005-04-19 15:20:00,46.45,46.46,46.37,46.37,22200.0,37.2565,37.2645,37.1923,37.1923,22200.0
2005-04-19 15:25:00,46.38,46.38,46.25,46.35,40100.0,37.2003,37.2003,37.0961,37.1763,40100.0
2005-04-19 15:30:00,46.38,46.48,46.27,46.46,32500.0,37.2003,37.2805,37.1121,37.2645,32500.0
2005-04-19 15:35:00,46.46,46.57,46.44,46.49,46600.0,37.2645,37.3527,37.2484,37.2886,46600.0
2005-04-19 15:40:00,46.49,46.62,46.47,46.59,31200.0,37.2886,37.3928,37.2725,37.3688,31200.0
2005-04-19 15:45:00,46.58,46.79,46.57,46.72,49400.0,37.3607,37.5292,37.3527,37.473,49400.0
2005-04-19 15:50:00,46.72,46.72,46.57,46.58,81800.0,37.473,37.473,37.3527,37.3607,81800.0
2005-04-19 15:55:00,46.59,46.71,46.55,46.59,42700.0,37.3688,37.465,37.3367,37.3688,42700.0
2005-04-20 09:30:00,47.0,47.6,46.92,47.4,109200.0,37.6976,38.1789,37.6334,38.0184,109200.0
2005-04-20 09:35:00,47.41,47.6,47.36,47.5,51800.0,38.0265,38.1789,37.9864,38.0987,51800.0
2005-04-20 09:40:00,47.5,47.86,47.5,47.78,93500.0,38.0987,38.3874,38.0987,38.3232,93500.0
2005-04-20 09:45:00,47.89,47.89,47.5,47.77,73500.0,38.4115,38.4115,38.0987,38.3152,73500.0
2005-04-20 09:50:00,47.77,47.82,47.65,47.68,94200.0,38.3152,38.3553,38.219,38.243,94200.0
2005-04-20 09:55:00,47.75,47.75,47.62,47.65,71600.0,38.2992,38.2992,38.1949,38.219,71600.0
2005-04-20 10:00:00,47.65,47.79,47.62,47.67,62200.0,38.219,38.3313,38.1949,38.235,62200.0
2005-04-20 10:05:00,47.73,47.73,47.52,47.59,33200.0,38.2831,38.2831,38.1147,38.1708,33200.0
2005-04-20 10:10:00,47.6,47.65,47.54,47.6,17300.0,38.1789,38.219,38.1307,38.1789,17300.0
2005-04-20 10:15:00,47.6,47.71,47.54,47.59,36700.0,38.1789,38.2671,38.1307,38.1708,36700.0
2005-04-20 10:20:00,47.58,47.74,47.57,47.64,38600.0,38.1628,38.2911,38.1548,38.2109,38600.0
2005-04-20 10:25:00,47.59,47.83,47.59,47.83,33700.0,38.1708,38.3633,38.1708,38.3633,33700.0
2005-04-20 10:30:00,47.77,47.87,47.58,47.87,39600.0,38.3152,38.3954,38.1628,38.3954,39600.0
2005-04-20 10:35:00,47.87,47.87,47.52,47.62,48600.0,38.3954,38.3954,38.1147,38.1949,48600.0
2005-04-20 10:40:00,47.6,47.65,47.52,47.55,42900.0,38.1789,38.219,38.1147,38.1388,42900.0
2005-04-20 10:45:00,47.54,47.68,47.54,47.68,79700.0,38.1307,38.243,38.1307,38.243,79700.0
2005-04-20 10:50:00,47.68,47.68,47.6,47.67,24300.0,38.243,38.243,38.1789,38.235,24300.0
2005-04-20 10:55:00,47.67,47.87,47.66,47.81,59000.0,38.235,38.3954,38.227,38.3473,59000.0
2005-04-20 11:00:00,47.81,48.0,47.8,47.94,144000.0,38.3473,38.4997,38.3393,38.4516,144000.0
2005-04-20 11:05:00,47.96,47.96,47.8,47.8,35300.0,38.4676,38.4676,38.3393,38.3393,35300.0
2005-04-20 11:10:00,47.81,47.81,47.7,47.73,48700.0,38.3473,38.3473,38.2591,38.2831,48700.0
2005-04-20 11:15:00,47.74,47.77,47.7,47.76,12600.0,38.2911,38.3152,38.2591,38.3072,12600.0
2005-04-20 11:20:00,47.76,47.76,47.71,47.72,44900.0,38.3072,38.3072,38.2671,38.2751,44900.0
2005-04-20 11:25:00,47.72,47.85,47.71,47.84,19300.0,38.2751,38.3794,38.2671,38.3714,19300.0
2005-04-20 11:30:00,47.85,47.96,47.83,47.94,66700.0,38.3794,38.4676,38.3633,38.4516,66700.0
2005-04-20 11:35:00,47.95,47.98,47.91,47.91,31600.0,38.4596,38.4836,38.4275,38.4275,31600.0
2005-04-20 11:40:00,47.92,48.05,47.85,48.02,37200.0,38.4355,38.5398,38.3794,38.5157,37200.0
2005-04-20 11:45:00,48.05,48.14,47.99,48.12,26400.0,38.5398,38.612,38.4917,38.5959,26400.0
2005-04-20 11:50:00,48.14,48.51,48.14,48.47,57000.0,38.612,38.9087,38.612,38.8767,57000.0
2005-04-20 11:55:00,48.47,48.91,48.47,48.5,27100.0,38.8767,39.2296,38.8767,38.9007,27100.0
2005-04-20 12:00:00,48.5,48.64,48.5,48.57,163800.0,38.9007,39.013,38.9007,38.9569,163800.0
2005-04-20 12:05:00,48.6,48.61,48.59,48.6,117400.0,38.9809,38.989,38.9729,38.9809,117400.0
2005-04-20 12:10:00,48.6,48.76,48.6,48.76,51900.0,38.9809,39.1093,38.9809,39.1093,51900.0
2005-04-20 12:15:00,48.73,48.83,48.6,48.83,57800.0,39.0852,39.1654,38.9809,39.1654,57800.0
2005-04-20 12:20:00,48.9,49.05,48.89,49.0,128500.0,39.2216,39.3419,39.2135,39.3018,128500.0
2005-04-20 12:25:00,49.0,49.0,48.9,48.95,33100.0,39.3018,39.3018,39.2216,39.2617,33100.0
2005-04-20 12:30:00,48.95,49.03,48.95,48.98,57400.0,39.2617,39.3258,39.2617,39.2857,57400.0
2005-04-20 12:35:00,48.98,49.14,48.97,49.05,50200.0,39.2857,39.4141,39.2777,39.3419,50200.0
2005-04-20 12:40:00,49.06,49.2,49.06,49.09,65800.0,39.3499,39.4622,39.3499,39.374,65800.0
2005-04-20 12:45:00,49.09,49.09,48.73,48.81,35400.0,39.374,39.374,39.0852,39.1494,35400.0
2005-04-20 12:50:00,48.82,48.82,48.63,48.77,22400.0,39.1574,39.1574,39.005,39.1173,22400.0
2005-04-20 12:55:00,48.8,48.8,48.64,48.65,42500.0,39.1414,39.1414,39.013,39.021,42500.0
2005-04-20 13:00:00,48.66,48.8,48.66,48.68,17300.0,39.0291,39.1414,39.0291,39.0451,17300.0
2005-04-20 13:05:00,48.67,48.68,48.6,48.64,25500.0,39.0371,39.0451,38.9809,39.013,25500.0
2005-04-20 13:10:00,48.64,48.74,48.64,48.72,37900.0,39.013,39.0932,39.013,39.0772,37900.0
2005-04-20 13:15:00,48.73,48.79,48.69,48.76,22100.0,39.0852,39.1333,39.0531,39.1093,22100.0
2005-04-20 13:20:00,48.76,48.9,48.76,48.9,21800.0,39.1093,39.2216,39.1093,39.2216,21800.0
2005-04-20 13:25:00,48.89,48.89,48.67,48.7,11600.0,39.2135,39.2135,39.0371,39.0611,11600.0
2005-04-20 13:30:00,48.7,48.73,48.65,48.68,28100.0,39.0611,39.0852,39.021,39.0451,28100.0
2005-04-20 13:35:00,48.67,48.74,48.66,48.69,12900.0,39.0371,39.0932,39.0291,39.0531,12900.0
2005-04-20 13:40:00,48.69,48.78,48.68,48.75,11700.0,39.0531,39.1253,39.0451,39.1012,11700.0
2005-04-20 13:45:00,48.74,48.85,48.68,48.85,33700.0,39.0932,39.1815,39.0451,39.1815,33700.0
2005-04-20 13:50:00,48.85,48.89,48.79,48.83,23000.0,39.1815,39.2135,39.1333,39.1654,23000.0
2005-04-20 13:55:00,48.84,48.84,48.73,48.8,35900.0,39.1734,39.1734,39.0852,39.1414,35900.0
2005-04-20 14:00:00,48.79,48.85,48.67,48.78,25300.0,39.1333,39.1815,39.0371,39.1253,25300.0
2005-04-20 14:05:00,48.78,48.78,48.59,48.69,54500.0,39.1253,39.1253,38.9729,39.0531,54500.0
2005-04-20 14:10:00,48.7,48.74,48.62,48.63,22700.0,39.0611,39.0932,38.997,39.005,22700.0
2005-04-20 14:15:00,48.62,48.67,48.6,48.67,56400.0,38.997,39.0371,38.9809,39.0371,56400.0
2005-04-20 14:20:00,48.66,48.68,48.6,48.62,71300.0,39.0291,39.0451,38.9809,38.997,71300.0
2005-04-20 14:25:00,48.62,48.67,48.59,48.63,117100.0,38.997,39.0371,38.9729,39.005,117100.0
2005-04-20 14:30:00,48.63,48.63,48.46,48.6,68000.0,39.005,39.005,38.8686,38.9809,68000.0
2005-04-20 14:35:00,48.6,48.76,48.6,48.76,59700.0,38.9809,39.1093,38.9809,39.1093,59700.0
2005-04-20 14:40:00,48.75,48.77,48.67,48.74,46900.0,39.1012,39.1173,39.0371,39.0932,46900.0
2005-04-20 14:45:00,48.74,48.8,48.73,48.79,54300.0,39.0932,39.1414,39.0852,39.1333,54300.0
2005-04-20 14:50:00,48.77,48.88,48.76,48.87,41600.0,39.1173,39.2055,39.1093,39.1975,41600.0
2005-04-20 14:55:00,48.86,48.97,48.83,48.9,42000.0,39.1895,39.2777,39.1654,39.2216,42000.0
2005-04-20 15:00:00,48.91,48.95,48.85,48.89,67900.0,39.2296,39.2617,39.1815,39.2135,67900.0
2005-04-20 15:05:00,48.9,48.9,48.79,48.81,24800.0,39.2216,39.2216,39.1333,39.1494,24800.0
2005-04-20 15:10:00,48.81,48.89,48.8,48.8,27300.0,39.1494,39.2135,39.1414,39.1414,27300.0
2005-04-20 15:15:00,48.8,48.85,48.72,48.77,75200.0,39.1414,39.1815,39.0772,39.1173,75200.0
2005-04-20 15:20:00,48.8,48.8,48.61,48.75,29000.0,39.1414,39.1414,38.989,39.1012,29000.0
2005-04-20 15:25:00,48.77,48.77,48.68,48.69,55300.0,39.1173,39.1173,39.0451,39.0531,55300.0
2005-04-20 15:30:00,48.68,48.8,48.68,48.71,29300.0,39.0451,39.1414,39.0451,39.0692,29300.0
2005-04-20 15:35:00,48.7,48.75,48.69,48.71,80900.0,39.0611,39.1012,39.0531,39.0692,80900.0
2005-04-20 15:40:00,48.7,48.71,48.4,48.51,53500.0,39.0611,39.0692,38.8205,38.9087,53500.0
2005-04-20 15:45:00,48.47,48.47,48.26,48.27,87200.0,38.8767,38.8767,38.7082,38.7162,87200.0
2005-04-20 15:50:00,48.27,48.29,48.26,48.27,99400.0,38.7162,38.7323,38.7082,38.7162,99400.0
2005-04-20 15:55:00,48.28,48.42,48.27,48.35,68600.0,38.7243,38.8366,38.7162,38.7804,68600.0
2005-04-21 09:30:00,48.9,48.9,48.51,48.66,45800.0,39.2216,39.2216,38.9087,39.0291,45800.0
2005-04-21 09:35:00,48.66,48.82,48.56,48.8,31000.0,39.0291,39.1574,38.9489,39.1414,31000.0
2005-04-21 09:40:00,48.75,48.8,48.45,48.45,27500.0,39.1012,39.1414,38.8606,38.8606,27500.0
2005-04-21 09:45:00,48.45,48.45,48.25,48.37,35200.0,38.8606,38.8606,38.7002,38.7965,35200.0
2005-04-21 09:50:00,48.37,48.53,48.37,48.5,50000.0,38.7965,38.9248,38.7965,38.9007,50000.0
2005-04-21 09:55:00,48.5,48.6,48.36,48.6,29900.0,38.9007,38.9809,38.7884,38.9809,29900.0
2005-04-21 10:00:00,48.6,48.72,48.53,48.62,12200.0,38.9809,39.0772,38.9248,38.997,12200.0
2005-04-21 10:05:00,48.58,48.59,48.41,48.43,10000.0,38.9649,38.9729,38.8285,38.8446,10000.0
2005-04-21 10:10:00,48.42,48.48,48.42,48.46,18100.0,38.8366,38.8847,38.8366,38.8686,18100.0
2005-04-21 10:15:00,48.42,48.5,48.33,48.42,18800.0,38.8366,38.9007,38.7644,38.8366,18800.0
2005-04-21 10:20:00,48.4,48.5,48.4,48.5,9000.0,38.8205,38.9007,38.8205,38.9007,9000.0
2005-04-21 10:25:00,48.5,48.55,48.47,48.54,10700.0,38.9007,38.9408,38.8767,38.9328,10700.0
2005-04-21 10:30:00,48.53,48.75,48.52,48.75,16600.0,38.9248,39.1012,38.9168,39.1012,16600.0
2005-04-21 10:35:00,48.75,48.75,48.62,48.66,11100.0,39.1012,39.1012,38.997,39.0291,11100.0
2005-04-21 10:40:00,48.65,48.66,48.44,48.44,15300.0,39.021,39.0291,38.8526,38.8526,15300.0
2005-04-21 10:45:00,48.44,48.5,48.4,48.5,13400.0,38.8526,38.9007,38.8205,38.9007,13400.0
2005-04-21 10:50:00,48.52,48.55,48.46,48.55,7200.0,38.9168,38.9408,38.8686,38.9408,7200.0
2005-04-21 10:55:00,48.55,48.6,48.5,48.6,8300.0,38.9408,38.9809,38.9007,38.9809,8300.0
2005-04-21 11:00:00,48.56,48.56,48.44,48.45,7200.0,38.9489,38.9489,38.8526,38.8606,7200.0
2005-04-21 11:05:00,48.43,48.45,48.37,48.37,7300.0,38.8446,38.8606,38.7965,38.7965,7300.0
2005-04-21 11:10:00,48.37,48.38,48.31,48.31,23600.0,38.7965,38.8045,38.7483,38.7483,23600.0
2005-04-21 11:15:00,48.32,48.36,48.3,48.31,24000.0,38.7564,38.7884,38.7403,38.7483,24000.0
2005-04-21 11:20:00,48.31,48.33,48.15,48.15,16700.0,38.7483,38.7644,38.62,38.62,16700.0
2005-04-21 11:25:00,48.2,48.22,48.1,48.17,12300.0,38.6601,38.6761,38.5799,38.636,12300.0
2005-04-21 11:30:00,48.17,48.24,48.1,48.1,15900.0,38.636,38.6922,38.5799,38.5799,15900.0
2005-04-21 11:35:00,48.11,48.19,48.11,48.19,10700.0,38.5879,38.6521,38.5879,38.6521,10700.0
2005-04-21 11:40:00,48.19,48.29,48.16,48.28,16800.0,38.6521,38.7323,38.628,38.7243,16800.0
2005-04-21 11:45:00,48.28,48.32,48.25,48.28,10900.0,38.7243,38.7564,38.7002,38.7243,10900.0
2005-04-21 11:50:00,48.28,48.32,48.26,48.31,22200.0,38.7243,38.7564,38.7082,38.7483,22200.0
2005-04-21 11:55:00,48.3,48.33,48.26,48.32,7200.0,38.7403,38.7644,38.7082,38.7564,7200.0
2005-04-21 12:00:00,48.31,48.53,48.31,48.44,24200.0,38.7483,38.9248,38.7483,38.8526,24200.0
2005-04-21 12:05:00,48.44,48.45,48.36,48.42,12500.0,38.8526,38.8606,38.7884,38.8366,12500.0
2005-04-21 12:10:00,48.37,48.5,48.37,48.5,14100.0,38.7965,38.9007,38.7965,38.9007,14100.0
2005-04-21 12:15:00,48.5,48.5,48.39,48.41,11400.0,38.9007,38.9007,38.8125,38.8285,11400.0
2005-04-21 12:20:00,48.4,48.59,48.39,48.56,12600.0,38.8205,38.9729,38.8125,38.9489,12600.0
2005-04-21 12:25:00,48.56,48.58,48.51,48.58,19300.0,38.9489,38.9649,38.9087,38.9649,19300.0
2005-04-21 12:30:00,48.58,48.6,48.52,48.56,17800.0,38.9649,38.9809,38.9168,38.9489,17800.0
2005-04-21 12:35:00,48.57,48.61,48.53,48.61,15200.0,38.9569,38.989,38.9248,38.989,15200.0
2005-04-21 12:40:00,48.62,48.8,48.62,48.68,34000.0,38.997,39.1414,38.997,39.0451,34000.0
2005-04-21 12:45:00,48.68,48.76,48.67,48.76,5100.0,39.0451,39.1093,39.0371,39.1093,5100.0
2005-04-21 12:50:00,48.76,48.83,48.71,48.77,33600.0,39.1093,39.1654,39.0692,39.1173,33600.0
2005-04-21 12:55:00,48.77,48.82,48.7,48.71,12900.0,39.1173,39.1574,39.0611,39.0692,12900.0
2005-04-21 13:00:00,48.73,48.73,48.66,48.69,13900.0,39.0852,39.0852,39.0291,39.0531,13900.0
2005-04-21 13:05:00,48.69,48.72,48.69,48.72,7500.0,39.0531,39.0772,39.0531,39.0772,7500.0
2005-04-21 13:10:00,48.71,48.85,48.7,48.81,17700.0,39.0692,39.1815,39.0611,39.1494,17700.0
2005-04-21 13:15:00,48.81,48.87,48.8,48.83,23500.0,39.1494,39.1975,39.1414,39.1654,23500.0
2005-04-21 13:20:00,48.82,48.83,48.56,48.6,25800.0,39.1574,39.1654,38.9489,38.9809,25800.0
2005-04-21 13:25:00,48.61,48.75,48.6,48.75,33800.0,38.989,39.1012,38.9809,39.1012,33800.0
2005-04-21 13:30:00,48.77,48.77,48.64,48.68,28100.0,39.1173,39.1173,39.013,39.0451,28100.0
2005-04-21 13:35:00,48.67,48.81,48.67,48.71,25700.0,39.0371,39.1494,39.0371,39.0692,25700.0
2005-04-21 13:40:00,48.71,48.74,48.69,48.74,4300.0,39.0692,39.0932,39.0531,39.0932,4300.0
2005-04-21 13:45:00,48.74,48.79,48.73,48.75,6300.0,39.0932,39.1333,39.0852,39.1012,6300.0
2005-04-21 13:50:00,48.75,48.75,48.68,48.68,5600.0,39.1012,39.1012,39.0451,39.0451,5600.0
2005-04-21 13:55:00,48.69,48.83,48.65,48.83,16200.0,39.0531,39.1654,39.021,39.1654,16200.0
2005-04-21 14:00:00,48.8,48.81,48.75,48.75,7000.0,39.1414,39.1494,39.1012,39.1012,7000.0
2005-04-21 14:05:00,48.76,48.81,48.72,48.81,8200.0,39.1093,39.1494,39.0772,39.1494,8200.0
2005-04-21 14:10:00,48.81,48.84,48.76,48.8,12900.0,39.1494,39.1734,39.1093,39.1414,12900.0
2005-04-21 14:15:00,48.78,48.93,48.78,48.92,17700.0,39.1253,39.2456,39.1253,39.2376,17700.0
2005-04-21 14:20:00,48.95,48.95,48.83,48.89,21700.0,39.2617,39.2617,39.1654,39.2135,21700.0
2005-04-21 14:25:00,48.85,48.92,48.76,48.77,16700.0,39.1815,39.2376,39.1093,39.1173,16700.0
2005-04-21 14:30:00,48.76,48.77,48.71,48.72,6900.0,39.1093,39.1173,39.0692,39.0772,6900.0
2005-04-21 14:35:00,48.72,48.8,48.67,48.8,15400.0,39.0772,39.1414,39.0371,39.1414,15400.0
2005-04-21 14:40:00,48.8,48.81,48.76,48.78,8900.0,39.1414,39.1494,39.1093,39.1253,8900.0
2005-04-21 14:45:00,48.76,48.76,48.71,48.74,7000.0,39.1093,39.1093,39.0692,39.0932,7000.0
2005-04-21 14:50:00,48.74,48.78,48.7,48.78,7200.0,39.0932,39.1253,39.0611,39.1253,7200.0
2005-04-21 14:55:00,48.77,48.83,48.76,48.83,5400.0,39.1173,39.1654,39.1093,39.1654,5400.0
2005-04-21 15:00:00,48.87,48.87,48.8,48.86,9400.0,39.1975,39.1975,39.1414,39.1895,9400.0
2005-04-21 15:05:00,48.86,48.93,48.82,48.86,21200.0,39.1895,39.2456,39.1574,39.1895,21200.0
2005-04-21 15:10:00,48.87,48.89,48.8,48.89,22700.0,39.1975,39.2135,39.1414,39.2135,22700.0
2005-04-21 15:15:00,48.89,48.9,48.73,48.73,10700.0,39.2135,39.2216,39.0852,39.0852,10700.0
2005-04-21 15:20:00,48.73,48.78,48.68,48.78,51200.0,39.0852,39.1253,39.0451,39.1253,51200.0
2005-04-21 15:25:00,48.78,48.9,48.78,48.9,38100.0,39.1253,39.2216,39.1253,39.2216,38100.0
2005-04-21 15:30:00,48.9,48.9,48.76,48.79,22000.0,39.2216,39.2216,39.1093,39.1333,22000.0
2005-04-21 15:35:00,48.78,48.81,48.75,48.81,23200.0,39.1253,39.1494,39.1012,39.1494,23200.0
2005-04-21 15:40:00,48.81,48.91,48.77,48.77,14500.0,39.1494,39.2296,39.1173,39.1173,14500.0
2005-04-21 15:45:00,48.77,48.81,48.59,48.63,34600.0,39.1173,39.1494,38.9729,39.005,34600.0
2005-04-21 15:50:00,48.6,48.72,48.6,48.7,54600.0,38.9809,39.0772,38.9809,39.0611,54600.0
2005-04-21 15:55:00,48.71,48.81,48.71,48.81,19300.0,39.0692,39.1494,39.0692,39.1494,19300.0
2005-04-22 09:30:00,48.83,48.84,48.5,48.75,41100.0,39.1654,39.1734,38.9007,39.1012,41100.0
2005-04-22 09:35:00,48.65,48.75,48.6,48.74,15900.0,39.021,39.1012,38.9809,39.0932,15900.0
2005-04-22 09:40:00,48.7,48.74,48.61,48.64,23800.0,39.0611,39.0932,38.989,39.013,23800.0
2005-04-22 09:45:00,48.64,48.88,48.64,48.76,16700.0,39.013,39.2055,39.013,39.1093,16700.0
2005-04-22 09:50:00,48.77,48.78,48.63,48.78,12600.0,39.1173,39.1253,39.005,39.1253,12600.0
2005-04-22 09:55:00,48.88,48.95,48.75,48.93,21400.0,39.2055,39.2617,39.1012,39.2456,21400.0
2005-04-22 10:00:00,48.93,49.27,48.93,49.2,47700.0,39.2456,39.5183,39.2456,39.4622,47700.0
2005-04-22 10:05:00,49.19,49.24,49.08,49.15,25700.0,39.4542,39.4943,39.3659,39.4221,25700.0
2005-04-22 10:10:00,49.12,49.16,49.08,49.08,20500.0,39.398,39.4301,39.3659,39.3659,20500.0
2005-04-22 10:15:00,49.08,49.17,49.04,49.13,23000.0,39.3659,39.4381,39.3338,39.406,23000.0
2005-04-22 10:20:00,49.12,49.13,48.76,48.79,28000.0,39.398,39.406,39.1093,39.1333,28000.0
2005-04-22 10:25:00,48.79,48.96,48.77,48.95,8600.0,39.1333,39.2697,39.1173,39.2617,8600.0
2005-04-22 10:30:00,48.92,48.94,48.83,48.84,16200.0,39.2376,39.2536,39.1654,39.1734,16200.0
2005-04-22 10:35:00,48.84,48.95,48.84,48.89,27200.0,39.1734,39.2617,39.1734,39.2135,27200.0
2005-04-22 10:40:00,48.89,48.89,48.75,48.76,19000.0,39.2135,39.2135,39.1012,39.1093,19000.0
2005-04-22 10:45:00,48.77,48.78,48.74,48.75,13200.0,39.1173,39.1253,39.0932,39.1012,13200.0
2005-04-22 10:50:00,48.75,48.82,48.74,48.8,23600.0,39.1012,39.1574,39.0932,39.1414,23600.0
2005-04-22 10:55:00,48.79,48.84,48.77,48.83,12200.0,39.1333,39.1734,39.1173,39.1654,12200.0
2005-04-22 11:00:00,48.81,48.83,48.77,48.77,21100.0,39.1494,39.1654,39.1173,39.1173,21100.0
2005-04-22 11:05:00,48.76,48.76,48.69,48.75,20100.0,39.1093,39.1093,39.0531,39.1012,20100.0
2005-04-22 11:10:00,48.75,48.88,48.75,48.88,30300.0,39.1012,39.2055,39.1012,39.2055,30300.0
2005-04-22 11:15:00,48.83,48.92,48.75,48.88,19000.0,39.1654,39.2376,39.1012,39.2055,19000.0
2005-04-22 11:20:00,48.88,48.94,48.88,48.9,18000.0,39.2055,39.2536,39.2055,39.2216,18000.0
2005-04-22 11:25:00,48.91,48.95,48.89,48.91,11500.0,39.2296,39.2617,39.2135,39.2296,11500.0
2005-04-22 11:30:00,48.9,48.9,48.7,48.73,44100.0,39.2216,39.2216,39.0611,39.0852,44100.0
2005-04-22 11:35:00,48.72,48.72,48.64,48.67,15800.0,39.0772,39.0772,39.013,39.0371,15800.0
2005-04-22 11:40:00,48.67,48.68,48.64,48.64,11600.0,39.0371,39.0451,39.013,39.013,11600.0
2005-04-22 11:45:00,48.64,48.65,48.63,48.63,15600.0,39.013,39.021,39.005,39.005,15600.0
2005-04-22 11:50:00,48.62,48.68,48.62,48.66,11600.0,38.997,39.0451,38.997,39.0291,11600.0
2005-04-22 11:55:00,48.66,48.66,48.54,48.54,12700.0,39.0291,39.0291,38.9328,38.9328,12700.0
2005-04-22 12:00:00,48.53,48.53,48.46,48.47,32800.0,38.9248,38.9248,38.8686,38.8767,32800.0
2005-04-22 12:05:00,48.46,48.46,48.41,48.44,26000.0,38.8686,38.8686,38.8285,38.8526,26000.0
2005-04-22 12:10:00,48.43,48.49,48.4,48.46,14400.0,38.8446,38.8927,38.8205,38.8686,14400.0
2005-04-22 12:15:00,48.49,48.51,48.47,48.48,10300.0,38.8927,38.9087,38.8767,38.8847,10300.0
2005-04-22 12:20:00,48.47,48.49,48.4,48.44,36900.0,38.8767,38.8927,38.8205,38.8526,36900.0
2005-04-22 12:25:00,48.44,48.46,48.43,48.44,13500.0,38.8526,38.8686,38.8446,38.8526,13500.0
2005-04-22 12:30:00,48.45,48.5,48.41,48.44,18600.0,38.8606,38.9007,38.8285,38.8526,18600.0
2005-04-22 12:35:00,48.43,48.5,48.42,48.5,9300.0,38.8446,38.9007,38.8366,38.9007,9300.0
2005-04-22 12:40:00,48.5,48.59,48.5,48.59,18600.0,38.9007,38.9729,38.9007,38.9729,18600.0
2005-04-22 12:45:00,48.59,48.59,48.52,48.52,10100.0,38.9729,38.9729,38.9168,38.9168,10100.0
2005-04-22 12:50:00,48.53,48.56,48.47,48.48,21300.0,38.9248,38.9489,38.8767,38.8847,21300.0
2005-04-22 12:55:00,48.46,48.48,48.36,48.36,28300.0,38.8686,38.8847,38.7884,38.7884,28300.0
2005-04-22 13:00:00,48.37,48.42,48.36,48.38,14700.0,38.7965,38.8366,38.7884,38.8045,14700.0
2005-04-22 13:05:00,48.39,48.49,48.37,48.47,7100.0,38.8125,38.8927,38.7965,38.8767,7100.0
2005-04-22 13:10:00,48.47,48.52,48.47,48.49,12900.0,38.8767,38.9168,38.8767,38.8927,12900.0
2005-04-22 13:15:00,48.48,48.52,48.47,48.48,17000.0,38.8847,38.9168,38.8767,38.8847,17000.0
2005-04-22 13:20:00,48.48,48.6,48.48,48.59,25700.0,38.8847,38.9809,38.8847,38.9729,25700.0
2005-04-22 13:25:00,48.55,48.6,48.52,48.52,22800.0,38.9408,38.9809,38.9168,38.9168,22800.0
2005-04-22 13:30:00,48.5,48.51,48.48,48.48,17200.0,38.9007,38.9087,38.8847,38.8847,17200.0
2005-04-22 13:35:00,48.47,48.55,48.47,48.55,8100.0,38.8767,38.9408,38.8767,38.9408,8100.0
2005-04-22 13:40:00,48.55,48.62,48.53,48.53,11800.0,38.9408,38.997,38.9248,38.9248,11800.0
2005-04-22 13:45:00,48.54,48.56,48.5,48.52,8600.0,38.9328,38.9489,38.9007,38.9168,8600.0
2005-04-22 13:50:00,48.52,48.6,48.52,48.55,13600.0,38.9168,38.9809,38.9168,38.9408,13600.0
2005-04-22 13:55:00,48.55,48.61,48.54,48.61,15700.0,38.9408,38.989,38.9328,38.989,15700.0
2005-04-22 14:00:00,48.61,48.61,48.55,48.55,16200.0,38.989,38.989,38.9408,38.9408,16200.0
2005-04-22 14:05:00,48.56,48.57,48.52,48.52,22000.0,38.9489,38.9569,38.9168,38.9168,22000.0
2005-04-22 14:10:00,48.52,48.54,48.5,48.5,13600.0,38.9168,38.9328,38.9007,38.9007,13600.0
2005-04-22 14:15:00,48.51,48.51,48.48,48.49,19300.0,38.9087,38.9087,38.8847,38.8927,19300.0
2005-04-22 14:20:00,48.49,48.51,48.44,48.44,17200.0,38.8927,38.9087,38.8526,38.8526,17200.0
2005-04-22 14:25:00,48.45,48.54,48.45,48.54,25300.0,38.8606,38.9328,38.8606,38.9328,25300.0
2005-04-22 14:30:00,48.54,48.56,48.51,48.52,19900.0,38.9328,38.9489,38.9087,38.9168,19900.0
2005-04-22 14:35:00,48.52,48.52,48.33,48.33,20000.0,38.9168,38.9168,38.7644,38.7644,20000.0
2005-04-22 14:40:00,48.33,48.36,48.3,48.31,29800.0,38.7644,38.7884,38.7403,38.7483,29800.0
2005-04-22 14:45:00,48.3,48.3,48.22,48.25,34500.0,38.7403,38.7403,38.6761,38.7002,34500.0
2005-04-22 14:50:00,48.25,48.34,48.23,48.34,39600.0,38.7002,38.7724,38.6842,38.7724,39600.0
2005-04-22 14:55:00,48.34,48.35,48.29,48.3,23500.0,38.7724,38.7804,38.7323,38.7403,23500.0
2005-04-22 15:00:00,48.29,48.38,48.25,48.38,19500.0,38.7323,38.8045,38.7002,38.8045,19500.0
2005-04-22 15:05:00,48.38,48.48,48.36,48.45,29100.0,38.8045,38.8847,38.7884,38.8606,29100.0
2005-04-22 15:10:00,48.45,48.46,48.39,48.41,41700.0,38.8606,38.8686,38.8125,38.8285,41700.0
2005-04-22 15:15:00,48.41,48.41,48.31,48.39,15400.0,38.8285,38.8285,38.7483,38.8125,15400.0
2005-04-22 15:20:00,48.4,48.43,48.27,48.31,25500.0,38.8205,38.8446,38.7162,38.7483,25500.0
2005-04-22 15:25:00,48.31,48.31,48.09,48.1,56500.0,38.7483,38.7483,38.5719,38.5799,56500.0
2005-04-22 15:30:00,48.07,48.18,48.01,48.16,43500.0,38.5558,38.6441,38.5077,38.628,43500.0
2005-04-22 15:35:00,48.19,48.58,48.19,48.35,50600.0,38.6521,38.9649,38.6521,38.7804,50600.0
2005-04-22 15:40:00,48.35,48.37,48.25,48.25,24200.0,38.7804,38.7965,38.7002,38.7002,24200.0
2005-04-22 15:45:00,48.26,48.28,48.17,48.22,34000.0,38.7082,38.7243,38.636,38.6761,34000.0
2005-04-22 15:50:00,48.22,48.48,48.21,48.46,18500.0,38.6761,38.8847,38.6681,38.8686,18500.0
2005-04-22 15:55:00,48.45,48.46,48.3,48.31,132400.0,38.8606,38.8686,38.7403,38.7483,132400.0
2005-04-25 09:30:00,48.48,48.71,48.29,48.36,52100.0,38.8847,39.0692,38.7323,38.7884,52100.0
2005-04-25 09:35:00,48.41,48.46,48.35,48.36,18300.0,38.8285,38.8686,38.7804,38.7884,18300.0
2005-04-25 09:40:00,48.36,48.63,48.36,48.5,29800.0,38.7884,39.005,38.7884,38.9007,29800.0
2005-04-25 09:45:00,48.49,48.49,48.33,48.39,35900.0,38.8927,38.8927,38.7644,38.8125,35900.0
2005-04-25 09:50:00,48.39,48.51,48.18,48.51,27900.0,38.8125,38.9087,38.6441,38.9087,27900.0
2005-04-25 09:55:00,48.58,48.58,48.32,48.34,16800.0,38.9649,38.9649,38.7564,38.7724,16800.0
2005-04-25 10:00:00,48.35,48.6,48.31,48.57,15500.0,38.7804,38.9809,38.7483,38.9569,15500.0
2005-04-25 10:05:00,48.6,49.16,48.57,49.06,47600.0,38.9809,39.4301,38.9569,39.3499,47600.0
2005-04-25 10:10:00,49.15,49.19,49.03,49.19,43500.0,39.4221,39.4542,39.3258,39.4542,43500.0
2005-04-25 10:15:00,49.18,49.18,48.91,48.92,16700.0,39.4461,39.4461,39.2296,39.2376,16700.0
2005-04-25 10:20:00,48.91,48.93,48.84,48.89,16100.0,39.2296,39.2456,39.1734,39.2135,16100.0
2005-04-25 10:25:00,48.89,48.89,48.6,48.6,36300.0,39.2135,39.2135,38.9809,38.9809,36300.0
2005-04-25 10:30:00,48.6,48.7,48.56,48.6,14800.0,38.9809,39.0611,38.9489,38.9809,14800.0
2005-04-25 10:35:00,48.61,48.61,48.55,48.55,18200.0,38.989,38.989,38.9408,38.9408,18200.0
2005-04-25 10:40:00,48.56,48.61,48.51,48.61,59800.0,38.9489,38.989,38.9087,38.989,59800.0
2005-04-25 10:45:00,48.61,48.61,48.49,48.5,9200.0,38.989,38.989,38.8927,38.9007,9200.0
2005-04-25 10:50:00,48.49,48.49,48.41,48.48,10700.0,38.8927,38.8927,38.8285,38.8847,10700.0
2005-04-25 10:55:00,48.48,48.52,48.46,48.49,11900.0,38.8847,38.9168,38.8686,38.8927,11900.0
2005-04-25 11:00:00,48.48,48.49,48.42,48.43,22600.0,38.8847,38.8927,38.8366,38.8446,22600.0
2005-04-25 11:05:00,48.43,48.53,48.43,48.53,18000.0,38.8446,38.9248,38.8446,38.9248,18000.0
2005-04-25 11:10:00,48.55,48.63,48.55,48.56,11000.0,38.9408,39.005,38.9408,38.9489,11000.0
2005-04-25 11:15:00,48.56,48.56,48.42,48.46,22200.0,38.9489,38.9489,38.8366,38.8686,22200.0
2005-04-25 11:20:00,48.47,48.49,48.47,48.47,11600.0,38.8767,38.8927,38.8767,38.8767,11600.0
2005-04-25 11:25:00,48.47,48.5,48.42,48.48,20700.0,38.8767,38.9007,38.8366,38.8847,20700.0
2005-04-25 11:30:00,48.49,48.87,48.44,48.7,93900.0,38.8927,39.1975,38.8526,39.0611,93900.0
2005-04-25 11:35:00,48.66,48.79,48.65,48.75,13700.0,39.0291,39.1333,39.021,39.1012,13700.0
2005-04-25 11:40:00,48.77,48.92,48.77,48.9,20300.0,39.1173,39.2376,39.1173,39.2216,20300.0
2005-04-25 11:45:00,48.9,49.01,48.87,48.99,11900.0,39.2216,39.3098,39.1975,39.2937,11900.0
2005-04-25 11:50:00,48.99,49.02,48.84,48.85,17300.0,39.2937,39.3178,39.1734,39.1815,17300.0
2005-04-25 11:55:00,48.85,48.85,48.76,48.76,11100.0,39.1815,39.1815,39.1093,39.1093,11100.0
2005-04-25 12:00:00,48.76,48.79,48.73,48.75,15300.0,39.1093,39.1333,39.0852,39.1012,15300.0
2005-04-25 12:05:00,48.73,48.75,48.7,48.71,8600.0,39.0852,39.1012,39.0611,39.0692,8600.0
2005-04-25 12:10:00,48.71,48.71,48.69,48.7,6000.0,39.0692,39.0692,39.0531,39.0611,6000.0
2005-04-25 12:15:00,48.7,48.7,48.58,48.58,7800.0,39.0611,39.0611,38.9649,38.9649,7800.0
2005-04-25 12:20:00,48.56,48.6,48.55,48.6,7100.0,38.9489,38.9809,38.9408,38.9809,7100.0
2005-04-25 12:25:00,48.61,48.78,48.61,48.78,6100.0,38.989,39.1253,38.989,39.1253,6100.0
2005-04-25 12:30:00,48.81,48.83,48.76,48.82,4200.0,39.1494,39.1654,39.1093,39.1574,4200.0
2005-04-25 12:35:00,48.79,48.81,48.78,48.78,2900.0,39.1333,39.1494,39.1253,39.1253,2900.0
2005-04-25 12:40:00,48.8,48.87,48.8,48.83,6700.0,39.1414,39.1975,39.1414,39.1654,6700.0
2005-04-25 12:45:00,48.83,48.85,48.74,48.75,5100.0,39.1654,39.1815,39.0932,39.1012,5100.0
2005-04-25 12:50:00,48.75,48.75,48.73,48.74,4900.0,39.1012,39.1012,39.0852,39.0932,4900.0
2005-04-25 12:55:00,48.73,48.75,48.73,48.74,6000.0,39.0852,39.1012,39.0852,39.0932,6000.0
2005-04-25 13:00:00,48.73,48.73,48.6,48.6,22000.0,39.0852,39.0852,38.9809,38.9809,22000.0
2005-04-25 13:05:00,48.61,48.73,48.59,48.73,15600.0,38.989,39.0852,38.9729,39.0852,15600.0
2005-04-25 13:10:00,48.73,48.75,48.72,48.75,15400.0,39.0852,39.1012,39.0772,39.1012,15400.0
2005-04-25 13:15:00,48.75,48.8,48.71,48.75,14500.0,39.1012,39.1414,39.0692,39.1012,14500.0
2005-04-25 13:20:00,48.75,48.8,48.75,48.8,7300.0,39.1012,39.1414,39.1012,39.1414,7300.0
2005-04-25 13:25:00,48.77,48.8,48.77,48.77,3000.0,39.1173,39.1414,39.1173,39.1173,3000.0
2005-04-25 13:30:00,48.77,48.87,48.77,48.85,16500.0,39.1173,39.1975,39.1173,39.1815,16500.0
2005-04-25 13:35:00,48.84,48.85,48.81,48.84,10300.0,39.1734,39.1815,39.1494,39.1734,10300.0
2005-04-25 13:40:00,48.83,48.83,48.72,48.73,6900.0,39.1654,39.1654,39.0772,39.0852,6900.0
2005-04-25 13:45:00,48.72,48.72,48.58,48.58,16300.0,39.0772,39.0772,38.9649,38.9649,16300.0
2005-04-25 13:50:00,48.63,48.67,48.61,48.65,10300.0,39.005,39.0371,38.989,39.021,10300.0
2005-04-25 13:55:00,48.67,48.68,48.62,48.64,6600.0,39.0371,39.0451,38.997,39.013,6600.0
2005-04-25 14:00:00,48.64,48.66,48.62,48.62,10800.0,39.013,39.0291,38.997,38.997,10800.0
2005-04-25 14:05:00,48.61,48.62,48.58,48.59,13700.0,38.989,38.997,38.9649,38.9729,13700.0
2005-04-25 14:10:00,48.58,48.64,48.58,48.62,14200.0,38.9649,39.013,38.9649,38.997,14200.0
2005-04-25 14:15:00,48.61,48.61,48.52,48.55,27300.0,38.989,38.989,38.9168,38.9408,27300.0
2005-04-25 14:20:00,48.53,48.6,48.53,48.58,10500.0,38.9248,38.9809,38.9248,38.9649,10500.0
2005-04-25 14:25:00,48.59,48.67,48.55,48.65,12100.0,38.9729,39.0371,38.9408,39.021,12100.0
2005-04-25 14:30:00,48.64,48.7,48.62,48.7,11400.0,39.013,39.0611,38.997,39.0611,11400.0
2005-04-25 14:35:00,48.7,48.84,48.7,48.83,23100.0,39.0611,39.1734,39.0611,39.1654,23100.0
2005-04-25 14:40:00,48.84,48.9,48.84,48.85,15300.0,39.1734,39.2216,39.1734,39.1815,15300.0
2005-04-25 14:45:00,48.85,48.85,48.75,48.76,22300.0,39.1815,39.1815,39.1012,39.1093,22300.0
2005-04-25 14:50:00,48.76,48.81,48.75,48.8,15200.0,39.1093,39.1494,39.1012,39.1414,15200.0
2005-04-25 14:55:00,48.8,48.81,48.7,48.7,17400.0,39.1414,39.1494,39.0611,39.0611,17400.0
2005-04-25 15:00:00,48.71,48.71,48.59,48.62,12900.0,39.0692,39.0692,38.9729,38.997,12900.0
2005-04-25 15:05:00,48.62,48.63,48.53,48.56,6300.0,38.997,39.005,38.9248,38.9489,6300.0
2005-04-25 15:10:00,48.54,48.59,48.5,48.5,15400.0,38.9328,38.9729,38.9007,38.9007,15400.0
2005-04-25 15:15:00,48.49,48.54,48.43,48.52,27300.0,38.8927,38.9328,38.8446,38.9168,27300.0
2005-04-25 15:20:00,48.52,48.66,48.52,48.61,9600.0,38.9168,39.0291,38.9168,38.989,9600.0
2005-04-25 15:25:00,48.61,48.63,48.58,48.6,10600.0,38.989,39.005,38.9649,38.9809,10600.0
2005-04-25 15:30:00,48.6,48.68,48.59,48.68,23100.0,38.9809,39.0451,38.9729,39.0451,23100.0
2005-04-25 15:35:00,48.68,48.72,48.66,48.69,14200.0,39.0451,39.0772,39.0291,39.0531,14200.0
2005-04-25 15:40:00,48.68,48.79,48.68,48.79,16600.0,39.0451,39.1333,39.0451,39.1333,16600.0
2005-04-25 15:45:00,48.78,48.83,48.71,48.81,22100.0,39.1253,39.1654,39.0692,39.1494,22100.0
2005-04-25 15:50:00,48.82,48.89,48.77,48.84,28700.0,39.1574,39.2135,39.1173,39.1734,28700.0
2005-04-25 15:55:00,48.84,48.91,48.78,48.9,97000.0,39.1734,39.2296,39.1253,39.2216,97000.0
2005-04-26 09:30:00,49.09,49.75,49.03,49.6,65600.0,39.374,39.9033,39.3258,39.783,65600.0
2005-04-26 09:35:00,49.6,50.05,49.6,50.0,146100.0,39.783,40.1439,39.783,40.1038,146100.0
2005-04-26 09:40:00,50.0,50.22,50.0,50.2,75400.0,40.1038,40.2803,40.1038,40.2643,75400.0
2005-04-26 09:45:00,50.22,50.85,50.22,50.8,73300.0,40.2803,40.7856,40.2803,40.7455,73300.0
2005-04-26 09:50:00,50.95,50.95,50.6,50.6,126500.0,40.8658,40.8658,40.5851,40.5851,126500.0
2005-04-26 09:55:00,50.61,50.8,50.61,50.7,93300.0,40.5931,40.7455,40.5931,40.6653,93300.0
2005-04-26 10:00:00,50.69,50.73,50.34,50.46,65700.0,40.6573,40.6894,40.3765,40.4728,65700.0
2005-04-26 10:05:00,50.46,50.47,50.17,50.18,179300.0,40.4728,40.4808,40.2402,40.2482,179300.0
2005-04-26 10:10:00,50.18,50.18,50.08,50.1,42800.0,40.2482,40.2482,40.168,40.1841,42800.0
2005-04-26 10:15:00,50.1,50.2,50.07,50.07,86200.0,40.1841,40.2643,40.16,40.16,86200.0
2005-04-26 10:20:00,50.07,50.08,49.96,49.98,29200.0,40.16,40.168,40.0718,40.0878,29200.0
2005-04-26 10:25:00,49.96,50.01,49.93,49.93,29300.0,40.0718,40.1119,40.0477,40.0477,29300.0
2005-04-26 10:30:00,49.93,49.94,49.81,49.92,20000.0,40.0477,40.0557,39.9514,40.0397,20000.0
2005-04-26 10:35:00,49.93,49.95,49.9,49.9,18800.0,40.0477,40.0637,40.0236,40.0236,18800.0
2005-04-26 10:40:00,49.9,49.91,49.86,49.89,51500.0,40.0236,40.0317,39.9916,40.0156,51500.0
2005-04-26 10:45:00,49.9,49.99,49.9,49.93,31500.0,40.0236,40.0958,40.0236,40.0477,31500.0
2005-04-26 10:50:00,49.93,50.0,49.91,49.98,39100.0,40.0477,40.1038,40.0317,40.0878,39100.0
2005-04-26 10:55:00,49.97,49.98,49.89,49.89,54000.0,40.0798,40.0878,40.0156,40.0156,54000.0
2005-04-26 11:00:00,49.89,50.0,49.88,49.99,70800.0,40.0156,40.1038,40.0076,40.0958,70800.0
2005-04-26 11:05:00,49.99,49.99,49.91,49.91,36900.0,40.0958,40.0958,40.0317,40.0317,36900.0
2005-04-26 11:10:00,49.91,49.92,49.88,49.88,10900.0,40.0317,40.0397,40.0076,40.0076,10900.0
2005-04-26 11:15:00,49.88,49.91,49.86,49.9,16500.0,40.0076,40.0317,39.9916,40.0236,16500.0
2005-04-26 11:20:00,49.9,49.9,49.68,49.75,25300.0,40.0236,40.0236,39.8472,39.9033,25300.0
2005-04-26 11:25:00,49.75,49.81,49.7,49.7,14400.0,39.9033,39.9514,39.8632,39.8632,14400.0
2005-04-26 11:30:00,49.69,49.7,49.68,49.69,11200.0,39.8552,39.8632,39.8472,39.8552,11200.0
2005-04-26 11:35:00,49.7,49.9,49.5,49.51,50900.0,39.8632,40.0236,39.7028,39.7108,50900.0
2005-04-26 11:40:00,49.52,49.58,49.48,49.49,44000.0,39.7188,39.767,39.6868,39.6948,44000.0
2005-04-26 11:45:00,49.48,49.48,49.35,49.35,21700.0,39.6868,39.6868,39.5825,39.5825,21700.0
2005-04-26 11:50:00,49.35,49.35,49.14,49.18,34000.0,39.5825,39.5825,39.4141,39.4461,34000.0
2005-04-26 11:55:00,49.18,49.18,49.05,49.09,29400.0,39.4461,39.4461,39.3419,39.374,29400.0
2005-04-26 12:00:00,49.1,49.19,49.07,49.19,22900.0,39.382,39.4542,39.3579,39.4542,22900.0
2005-04-26 12:05:00,49.13,49.2,49.12,49.13,17500.0,39.406,39.4622,39.398,39.406,17500.0
2005-04-26 12:10:00,49.13,49.13,49.08,49.09,9100.0,39.406,39.406,39.3659,39.374,9100.0
2005-04-26 12:15:00,49.09,49.1,49.01,49.01,20200.0,39.374,39.382,39.3098,39.3098,20200.0
2005-04-26 12:20:00,49.01,49.15,49.01,49.15,19200.0,39.3098,39.4221,39.3098,39.4221,19200.0
2005-04-26 12:25:00,49.15,49.16,49.05,49.08,22100.0,39.4221,39.4301,39.3419,39.3659,22100.0
2005-04-26 12:30:00,49.06,49.07,48.96,48.99,23200.0,39.3499,39.3579,39.2697,39.2937,23200.0
2005-04-26 12:35:00,48.99,48.99,48.88,48.89,29100.0,39.2937,39.2937,39.2055,39.2135,29100.0
2005-04-26 12:40:00,48.88,48.9,48.79,48.81,34900.0,39.2055,39.2216,39.1333,39.1494,34900.0
2005-04-26 12:45:00,48.81,48.82,48.75,48.81,45600.0,39.1494,39.1574,39.1012,39.1494,45600.0
2005-04-26 12:50:00,48.8,48.92,48.79,48.89,38500.0,39.1414,39.2376,39.1333,39.2135,38500.0
2005-04-26 12:55:00,48.89,48.96,48.8,48.96,28800.0,39.2135,39.2697,39.1414,39.2697,28800.0
2005-04-26 13:00:00,48.95,48.97,48.92,48.92,10000.0,39.2617,39.2777,39.2376,39.2376,10000.0
2005-04-26 13:05:00,48.91,48.91,48.87,48.88,11700.0,39.2296,39.2296,39.1975,39.2055,11700.0
2005-04-26 13:10:00,48.88,48.88,48.78,48.82,29200.0,39.2055,39.2055,39.1253,39.1574,29200.0
2005-04-26 13:15:00,48.84,48.9,48.84,48.84,51500.0,39.1734,39.2216,39.1734,39.1734,51500.0
2005-04-26 13:20:00,48.85,48.85,48.8,48.8,35300.0,39.1815,39.1815,39.1414,39.1414,35300.0
2005-04-26 13:25:00,48.81,48.81,48.75,48.76,21700.0,39.1494,39.1494,39.1012,39.1093,21700.0
2005-04-26 13:30:00,48.75,48.93,48.7,48.9,50100.0,39.1012,39.2456,39.0611,39.2216,50100.0
2005-04-26 13:35:00,48.92,48.94,48.85,48.94,12800.0,39.2376,39.2536,39.1815,39.2536,12800.0
2005-04-26 13:40:00,48.92,48.92,48.86,48.9,11300.0,39.2376,39.2376,39.1895,39.2216,11300.0
2005-04-26 13:45:00,48.9,49.15,48.89,49.15,42000.0,39.2216,39.4221,39.2135,39.4221,42000.0
2005-04-26 13:50:00,49.2,49.2,49.07,49.13,47100.0,39.4622,39.4622,39.3579,39.406,47100.0
2005-04-26 13:55:00,49.12,49.19,49.07,49.11,41200.0,39.398,39.4542,39.3579,39.39,41200.0
2005-04-26 14:00:00,49.09,49.09,49.0,49.0,15800.0,39.374,39.374,39.3018,39.3018,15800.0
2005-04-26 14:05:00,48.98,48.99,48.85,48.9,20800.0,39.2857,39.2937,39.1815,39.2216,20800.0
2005-04-26 14:10:00,48.9,48.93,48.87,48.92,11400.0,39.2216,39.2456,39.1975,39.2376,11400.0
2005-04-26 14:15:00,48.93,48.93,48.82,48.9,46300.0,39.2456,39.2456,39.1574,39.2216,46300.0
2005-04-26 14:20:00,48.92,48.92,48.81,48.83,49900.0,39.2376,39.2376,39.1494,39.1654,49900.0
2005-04-26 14:25:00,48.85,48.96,48.85,48.94,21500.0,39.1815,39.2697,39.1815,39.2536,21500.0
2005-04-26 14:30:00,48.94,49.14,48.9,49.14,58200.0,39.2536,39.4141,39.2216,39.4141,58200.0
2005-04-26 14:35:00,49.15,49.23,49.04,49.07,61500.0,39.4221,39.4862,39.3338,39.3579,61500.0
2005-04-26 14:40:00,49.07,49.15,48.99,48.99,24800.0,39.3579,39.4221,39.2937,39.2937,24800.0
2005-04-26 14:45:00,48.97,49.08,48.94,49.07,35900.0,39.2777,39.3659,39.2536,39.3579,35900.0
2005-04-26 14:50:00,49.06,49.07,48.98,49.05,22500.0,39.3499,39.3579,39.2857,39.3419,22500.0
2005-04-26 14:55:00,49.06,49.07,48.94,49.02,30800.0,39.3499,39.3579,39.2536,39.3178,30800.0
2005-04-26 15:00:00,49.02,49.16,49.02,49.15,32900.0,39.3178,39.4301,39.3178,39.4221,32900.0
2005-04-26 15:05:00,49.15,49.2,49.11,49.11,22500.0,39.4221,39.4622,39.39,39.39,22500.0
2005-04-26 15:10:00,49.11,49.3,49.11,49.28,28500.0,39.39,39.5424,39.39,39.5263,28500.0
2005-04-26 15:15:00,49.28,49.28,49.2,49.25,24800.0,39.5263,39.5263,39.4622,39.5023,24800.0
2005-04-26 15:20:00,49.25,49.42,49.25,49.29,62200.0,39.5023,39.6386,39.5023,39.5344,62200.0
2005-04-26 15:25:00,49.29,49.29,49.17,49.21,73300.0,39.5344,39.5344,39.4381,39.4702,73300.0
2005-04-26 15:30:00,49.21,49.22,49.06,49.06,30500.0,39.4702,39.4782,39.3499,39.3499,30500.0
2005-04-26 15:35:00,49.07,49.07,49.01,49.01,39400.0,39.3579,39.3579,39.3098,39.3098,39400.0
2005-04-26 15:40:00,49.01,49.01,48.89,48.91,58800.0,39.3098,39.3098,39.2135,39.2296,58800.0
2005-04-26 15:45:00,48.91,48.96,48.91,48.96,24400.0,39.2296,39.2697,39.2296,39.2697,24400.0
2005-04-26 15:50:00,48.96,48.96,48.87,48.89,51900.0,39.2697,39.2697,39.1975,39.2135,51900.0
2005-04-26 15:55:00,48.9,49.0,48.9,49.0,33500.0,39.2216,39.3018,39.2216,39.3018,33500.0
2005-04-27 09:30:00,48.88,49.03,48.52,48.66,33500.0,39.2055,39.3258,38.9168,39.0291,33500.0
2005-04-27 09:35:00,48.65,48.7,48.5,48.56,11400.0,39.021,39.0611,38.9007,38.9489,11400.0
2005-04-27 09:40:00,48.55,48.65,48.39,48.54,18600.0,38.9408,39.021,38.8125,38.9328,18600.0
2005-04-27 09:45:00,48.62,48.62,48.54,48.6,8200.0,38.997,38.997,38.9328,38.9809,8200.0
2005-04-27 09:50:00,48.61,48.61,48.42,48.46,5500.0,38.989,38.989,38.8366,38.8686,5500.0
2005-04-27 09:55:00,48.47,48.74,48.47,48.71,16000.0,38.8767,39.0932,38.8767,39.0692,16000.0
2005-04-27 10:00:00,48.67,48.79,48.66,48.78,12600.0,39.0371,39.1333,39.0291,39.1253,12600.0
2005-04-27 10:05:00,48.78,48.85,48.76,48.81,7100.0,39.1253,39.1815,39.1093,39.1494,7100.0
2005-04-27 10:10:00,48.82,48.96,48.82,48.9,20300.0,39.1574,39.2697,39.1574,39.2216,20300.0
2005-04-27 10:15:00,48.88,49.02,48.88,48.96,8400.0,39.2055,39.3178,39.2055,39.2697,8400.0
2005-04-27 10:20:00,48.96,49.08,48.89,48.89,15700.0,39.2697,39.3659,39.2135,39.2135,15700.0
2005-04-27 10:25:00,48.89,49.01,48.89,49.01,7800.0,39.2135,39.3098,39.2135,39.3098,7800.0
2005-04-27 10:30:00,49.05,49.25,49.05,49.19,54600.0,39.3419,39.5023,39.3419,39.4542,54600.0
2005-04-27 10:35:00,49.25,49.25,49.07,49.15,40800.0,39.5023,39.5023,39.3579,39.4221,40800.0
2005-04-27 10:40:00,49.14,49.2,49.07,49.09,8700.0,39.4141,39.4622,39.3579,39.374,8700.0
2005-04-27 10:45:00,49.09,49.25,49.09,49.23,11700.0,39.374,39.5023,39.374,39.4862,11700.0
2005-04-27 10:50:00,49.25,49.34,49.18,49.31,44600.0,39.5023,39.5745,39.4461,39.5504,44600.0
2005-04-27 10:55:00,49.31,49.35,49.28,49.35,23000.0,39.5504,39.5825,39.5263,39.5825,23000.0
2005-04-27 11:00:00,49.35,49.4,49.29,49.3,25900.0,39.5825,39.6226,39.5344,39.5424,25900.0
2005-04-27 11:05:00,49.18,49.24,49.1,49.13,42000.0,39.4461,39.4943,39.382,39.406,42000.0
2005-04-27 11:10:00,49.13,49.18,49.1,49.17,13300.0,39.406,39.4461,39.382,39.4381,13300.0
2005-04-27 11:15:00,49.17,49.18,49.12,49.18,18200.0,39.4381,39.4461,39.398,39.4461,18200.0
2005-04-27 11:20:00,49.18,49.19,49.17,49.19,21200.0,39.4461,39.4542,39.4381,39.4542,21200.0
2005-04-27 11:25:00,49.18,49.32,49.18,49.25,29700.0,39.4461,39.5584,39.4461,39.5023,29700.0
2005-04-27 11:30:00,49.25,49.28,49.22,49.28,20100.0,39.5023,39.5263,39.4782,39.5263,20100.0
2005-04-27 11:35:00,49.26,49.27,49.2,49.2,11700.0,39.5103,39.5183,39.4622,39.4622,11700.0
2005-04-27 11:40:00,49.2,49.2,49.14,49.17,4900.0,39.4622,39.4622,39.4141,39.4381,4900.0
2005-04-27 11:45:00,49.17,49.17,49.15,49.17,5400.0,39.4381,39.4381,39.4221,39.4381,5400.0
2005-04-27 11:50:00,49.16,49.17,49.16,49.16,6200.0,39.4301,39.4381,39.4301,39.4301,6200.0
2005-04-27 11:55:00,49.16,49.19,49.16,49.19,5000.0,39.4301,39.4542,39.4301,39.4542,5000.0
2005-04-27 12:00:00,49.19,49.37,49.19,49.34,15300.0,39.4542,39.5985,39.4542,39.5745,15300.0
2005-04-27 12:05:00,49.34,49.45,49.34,49.36,13100.0,39.5745,39.6627,39.5745,39.5905,13100.0
2005-04-27 12:10:00,49.38,49.38,49.29,49.29,6500.0,39.6066,39.6066,39.5344,39.5344,6500.0
2005-04-27 12:15:00,49.28,49.29,49.27,49.28,4800.0,39.5263,39.5344,39.5183,39.5263,4800.0
2005-04-27 12:20:00,49.28,49.28,49.24,49.28,4600.0,39.5263,39.5263,39.4943,39.5263,4600.0
2005-04-27 12:25:00,49.28,49.31,49.27,49.28,4000.0,39.5263,39.5504,39.5183,39.5263,4000.0
2005-04-27 12:30:00,49.29,49.29,49.19,49.2,20900.0,39.5344,39.5344,39.4542,39.4622,20900.0
2005-04-27 12:35:00,49.24,49.25,49.24,49.25,2600.0,39.4943,39.5023,39.4943,39.5023,2600.0
2005-04-27 12:40:00,49.25,49.28,49.25,49.27,4100.0,39.5023,39.5263,39.5023,39.5183,4100.0
2005-04-27 12:45:00,49.26,49.27,49.18,49.18,7100.0,39.5103,39.5183,39.4461,39.4461,7100.0
2005-04-27 12:50:00,49.17,49.19,49.17,49.18,5100.0,39.4381,39.4542,39.4381,39.4461,5100.0
2005-04-27 12:55:00,49.18,49.22,49.17,49.22,3500.0,39.4461,39.4782,39.4381,39.4782,3500.0
2005-04-27 13:00:00,49.22,49.22,49.2,49.21,10200.0,39.4782,39.4782,39.4622,39.4702,10200.0
2005-04-27 13:05:00,49.21,49.22,49.2,49.22,21500.0,39.4702,39.4782,39.4622,39.4782,21500.0
2005-04-27 13:10:00,49.27,49.3,49.27,49.29,20400.0,39.5183,39.5424,39.5183,39.5344,20400.0
2005-04-27 13:15:00,49.3,49.42,49.29,49.41,26800.0,39.5424,39.6386,39.5344,39.6306,26800.0
2005-04-27 13:20:00,49.43,49.43,49.38,49.38,6200.0,39.6467,39.6467,39.6066,39.6066,6200.0
2005-04-27 13:25:00,49.42,49.46,49.41,49.42,8400.0,39.6386,39.6707,39.6306,39.6386,8400.0
2005-04-27 13:30:00,49.45,49.45,49.4,49.44,12400.0,39.6627,39.6627,39.6226,39.6547,12400.0
2005-04-27 13:35:00,49.47,49.48,49.43,49.43,3600.0,39.6787,39.6868,39.6467,39.6467,3600.0
2005-04-27 13:40:00,49.42,49.42,49.35,49.35,5900.0,39.6386,39.6386,39.5825,39.5825,5900.0
2005-04-27 13:45:00,49.35,49.36,49.25,49.26,19900.0,39.5825,39.5905,39.5023,39.5103,19900.0
2005-04-27 13:50:00,49.26,49.32,49.26,49.3,6800.0,39.5103,39.5584,39.5103,39.5424,6800.0
2005-04-27 13:55:00,49.3,49.31,49.29,49.3,8300.0,39.5424,39.5504,39.5344,39.5424,8300.0
2005-04-27 14:00:00,49.3,49.35,49.27,49.35,12100.0,39.5424,39.5825,39.5183,39.5825,12100.0
2005-04-27 14:05:00,49.36,49.38,49.26,49.3,5700.0,39.5905,39.6066,39.5103,39.5424,5700.0
2005-04-27 14:10:00,49.29,49.3,49.23,49.25,8000.0,39.5344,39.5424,39.4862,39.5023,8000.0
2005-04-27 14:15:00,49.23,49.29,49.23,49.29,9800.0,39.4862,39.5344,39.4862,39.5344,9800.0
2005-04-27 14:20:00,49.29,49.3,49.26,49.3,8000.0,39.5344,39.5424,39.5103,39.5424,8000.0
2005-04-27 14:25:00,49.3,49.35,49.24,49.24,9200.0,39.5424,39.5825,39.4943,39.4943,9200.0
2005-04-27 14:30:00,49.24,49.28,49.23,49.26,13400.0,39.4943,39.5263,39.4862,39.5103,13400.0
2005-04-27 14:35:00,49.26,49.34,49.26,49.34,6900.0,39.5103,39.5745,39.5103,39.5745,6900.0
2005-04-27 14:40:00,49.32,49.33,49.2,49.22,10000.0,39.5584,39.5665,39.4622,39.4782,10000.0
2005-04-27 14:45:00,49.24,49.27,49.22,49.24,9300.0,39.4943,39.5183,39.4782,39.4943,9300.0
2005-04-27 14:50:00,49.2,49.34,49.2,49.34,18200.0,39.4622,39.5745,39.4622,39.5745,18200.0
2005-04-27 14:55:00,49.3,49.46,49.3,49.45,16700.0,39.5424,39.6707,39.5424,39.6627,16700.0
2005-04-27 15:00:00,49.45,49.6,49.45,49.52,26000.0,39.6627,39.783,39.6627,39.7188,26000.0
2005-04-27 15:05:00,49.52,49.59,49.44,49.44,20400.0,39.7188,39.775,39.6547,39.6547,20400.0
2005-04-27 15:10:00,49.43,49.43,49.35,49.4,9400.0,39.6467,39.6467,39.5825,39.6226,9400.0
2005-04-27 15:15:00,49.39,49.44,49.38,49.43,10000.0,39.6146,39.6547,39.6066,39.6467,10000.0
2005-04-27 15:20:00,49.43,49.44,49.36,49.44,10900.0,39.6467,39.6547,39.5905,39.6547,10900.0
2005-04-27 15:25:00,49.39,49.47,49.36,49.41,14500.0,39.6146,39.6787,39.5905,39.6306,14500.0
2005-04-27 15:30:00,49.4,49.44,49.4,49.41,15400.0,39.6226,39.6547,39.6226,39.6306,15400.0
2005-04-27 15:35:00,49.4,49.41,49.31,49.35,18100.0,39.6226,39.6306,39.5504,39.5825,18100.0
2005-04-27 15:40:00,49.36,49.42,49.34,49.42,15300.0,39.5905,39.6386,39.5745,39.6386,15300.0
2005-04-27 15:45:00,49.42,49.42,49.36,49.41,14100.0,39.6386,39.6386,39.5905,39.6306,14100.0
2005-04-27 15:50:00,49.41,49.44,49.37,49.41,28800.0,39.6306,39.6547,39.5985,39.6306,28800.0
2005-04-27 15:55:00,49.42,49.53,49.4,49.45,43600.0,39.6386,39.7269,39.6226,39.6627,43600.0
2005-04-28 09:30:00,49.13,49.2,48.77,49.2,22700.0,39.406,39.4622,39.1173,39.4622,22700.0
2005-04-28 09:35:00,49.05,49.18,48.99,48.99,4200.0,39.3419,39.4461,39.2937,39.2937,4200.0
2005-04-28 09:40:00,48.91,48.99,48.89,48.89,18700.0,39.2296,39.2937,39.2135,39.2135,18700.0
2005-04-28 09:45:00,48.85,48.86,48.74,48.8,27500.0,39.1815,39.1895,39.0932,39.1414,27500.0
2005-04-28 09:50:00,48.8,48.85,48.66,48.66,11700.0,39.1414,39.1815,39.0291,39.0291,11700.0
2005-04-28 09:55:00,48.66,48.75,48.56,48.56,8500.0,39.0291,39.1012,38.9489,38.9489,8500.0
2005-04-28 10:00:00,48.59,48.83,48.58,48.76,14900.0,38.9729,39.1654,38.9649,39.1093,14900.0
2005-04-28 10:05:00,48.68,48.69,48.65,48.66,10500.0,39.0451,39.0531,39.021,39.0291,10500.0
2005-04-28 10:10:00,48.66,48.8,48.66,48.79,12200.0,39.0291,39.1414,39.0291,39.1333,12200.0
2005-04-28 10:15:00,48.78,48.79,48.65,48.72,9200.0,39.1253,39.1333,39.021,39.0772,9200.0
2005-04-28 10:20:00,48.72,48.89,48.72,48.85,9900.0,39.0772,39.2135,39.0772,39.1815,9900.0
2005-04-28 10:25:00,48.84,49.0,48.84,48.99,6700.0,39.1734,39.3018,39.1734,39.2937,6700.0
2005-04-28 10:30:00,48.95,49.0,48.85,48.88,23600.0,39.2617,39.3018,39.1815,39.2055,23600.0
2005-04-28 10:35:00,48.88,49.03,48.88,49.03,23300.0,39.2055,39.3258,39.2055,39.3258,23300.0
2005-04-28 10:40:00,49.0,49.07,48.91,49.07,16200.0,39.3018,39.3579,39.2296,39.3579,16200.0
2005-04-28 10:45:00,49.0,49.01,48.94,48.95,7500.0,39.3018,39.3098,39.2536,39.2617,7500.0
2005-04-28 10:50:00,48.94,48.95,48.8,48.85,10900.0,39.2536,39.2617,39.1414,39.1815,10900.0
2005-04-28 10:55:00,48.79,48.88,48.78,48.83,5700.0,39.1333,39.2055,39.1253,39.1654,5700.0
2005-04-28 11:00:00,48.8,48.9,48.8,48.9,10300.0,39.1414,39.2216,39.1414,39.2216,10300.0
2005-04-28 11:05:00,48.89,48.96,48.89,48.93,11000.0,39.2135,39.2697,39.2135,39.2456,11000.0
2005-04-28 11:10:00,48.94,48.94,48.87,48.87,5900.0,39.2536,39.2536,39.1975,39.1975,5900.0
2005-04-28 11:15:00,48.87,48.96,48.85,48.96,15400.0,39.1975,39.2697,39.1815,39.2697,15400.0
2005-04-28 11:20:00,49.0,49.07,48.98,48.99,12300.0,39.3018,39.3579,39.2857,39.2937,12300.0
2005-04-28 11:25:00,48.98,48.98,48.9,48.92,14600.0,39.2857,39.2857,39.2216,39.2376,14600.0
2005-04-28 11:30:00,48.93,48.94,48.8,48.8,10000.0,39.2456,39.2536,39.1414,39.1414,10000.0
2005-04-28 11:35:00,48.77,48.77,48.69,48.72,13900.0,39.1173,39.1173,39.0531,39.0772,13900.0
2005-04-28 11:40:00,48.73,48.78,48.71,48.72,6500.0,39.0852,39.1253,39.0692,39.0772,6500.0
2005-04-28 11:45:00,48.74,48.85,48.74,48.83,9800.0,39.0932,39.1815,39.0932,39.1654,9800.0
2005-04-28 11:50:00,48.83,48.83,48.67,48.76,24000.0,39.1654,39.1654,39.0371,39.1093,24000.0
2005-04-28 11:55:00,48.75,48.76,48.72,48.73,3400.0,39.1012,39.1093,39.0772,39.0852,3400.0
2005-04-28 12:00:00,48.69,48.77,48.68,48.73,26600.0,39.0531,39.1173,39.0451,39.0852,26600.0
2005-04-28 12:05:00,48.72,48.73,48.65,48.66,9000.0,39.0772,39.0852,39.021,39.0291,9000.0
2005-04-28 12:10:00,48.69,48.69,48.58,48.67,7300.0,39.0531,39.0531,38.9649,39.0371,7300.0
2005-04-28 12:15:00,48.69,48.75,48.68,48.68,6500.0,39.0531,39.1012,39.0451,39.0451,6500.0
2005-04-28 12:20:00,48.7,48.7,48.67,48.7,4000.0,39.0611,39.0611,39.0371,39.0611,4000.0
2005-04-28 12:25:00,48.7,48.71,48.7,48.71,3400.0,39.0611,39.0692,39.0611,39.0692,3400.0
2005-04-28 12:30:00,48.71,48.71,48.7,48.7,17500.0,39.0692,39.0692,39.0611,39.0611,17500.0
2005-04-28 12:35:00,48.7,48.7,48.67,48.67,7400.0,39.0611,39.0611,39.0371,39.0371,7400.0
2005-04-28 12:40:00,48.68,48.68,48.65,48.65,13300.0,39.0451,39.0451,39.021,39.021,13300.0
2005-04-28 12:45:00,48.65,48.68,48.64,48.67,25100.0,39.021,39.0451,39.013,39.0371,25100.0
2005-04-28 12:50:00,48.67,48.79,48.67,48.78,25000.0,39.0371,39.1333,39.0371,39.1253,25000.0
2005-04-28 12:55:00,48.78,48.83,48.78,48.83,16900.0,39.1253,39.1654,39.1253,39.1654,16900.0
2005-04-28 13:00:00,48.82,48.83,48.8,48.8,8200.0,39.1574,39.1654,39.1414,39.1414,8200.0
2005-04-28 13:05:00,48.8,48.8,48.79,48.79,2200.0,39.1414,39.1414,39.1333,39.1333,2200.0
2005-04-28 13:10:00,48.77,48.8,48.77,48.8,8500.0,39.1173,39.1414,39.1173,39.1414,8500.0
2005-04-28 13:15:00,48.79,48.81,48.68,48.7,12800.0,39.1333,39.1494,39.0451,39.0611,12800.0
2005-04-28 13:20:00,48.71,48.75,48.69,48.72,6300.0,39.0692,39.1012,39.0531,39.0772,6300.0
2005-04-28 13:25:00,48.72,48.75,48.72,48.75,5600.0,39.0772,39.1012,39.0772,39.1012,5600.0
2005-04-28 13:30:00,48.73,48.74,48.69,48.71,6400.0,39.0852,39.0932,39.0531,39.0692,6400.0
2005-04-28 13:35:00,48.71,48.72,48.66,48.7,9100.0,39.0692,39.0772,39.0291,39.0611,9100.0
2005-04-28 13:40:00,48.73,48.82,48.73,48.76,14300.0,39.0852,39.1574,39.0852,39.1093,14300.0
2005-04-28 13:45:00,48.79,48.82,48.76,48.81,6800.0,39.1333,39.1574,39.1093,39.1494,6800.0
2005-04-28 13:50:00,48.82,48.83,48.79,48.83,3400.0,39.1574,39.1654,39.1333,39.1654,3400.0
2005-04-28 13:55:00,48.83,48.9,48.83,48.86,20400.0,39.1654,39.2216,39.1654,39.1895,20400.0
2005-04-28 14:00:00,48.84,48.89,48.82,48.84,11000.0,39.1734,39.2135,39.1574,39.1734,11000.0
2005-04-28 14:05:00,48.84,48.85,48.68,48.7,24600.0,39.1734,39.1815,39.0451,39.0611,24600.0
2005-04-28 14:10:00,48.71,48.79,48.7,48.76,5000.0,39.0692,39.1333,39.0611,39.1093,5000.0
2005-04-28 14:15:00,48.76,48.8,48.7,48.7,5100.0,39.1093,39.1414,39.0611,39.0611,5100.0
2005-04-28 14:20:00,48.7,48.72,48.5,48.54,7800.0,39.0611,39.0772,38.9007,38.9328,7800.0
2005-04-28 14:25:00,48.53,48.6,48.48,48.6,13200.0,38.9248,38.9809,38.8847,38.9809,13200.0
2005-04-28 14:30:00,48.6,48.61,48.55,48.58,61500.0,38.9809,38.989,38.9408,38.9649,61500.0
2005-04-28 14:35:00,48.58,48.64,48.57,48.62,16700.0,38.9649,39.013,38.9569,38.997,16700.0
2005-04-28 14:40:00,48.63,48.66,48.61,48.65,12900.0,39.005,39.0291,38.989,39.021,12900.0
2005-04-28 14:45:00,48.65,48.65,48.53,48.54,8700.0,39.021,39.021,38.9248,38.9328,8700.0
2005-04-28 14:50:00,48.53,48.56,48.49,48.56,10600.0,38.9248,38.9489,38.8927,38.9489,10600.0
2005-04-28 14:55:00,48.56,48.62,48.55,48.6,21100.0,38.9489,38.997,38.9408,38.9809,21100.0
2005-04-28 15:00:00,48.59,48.63,48.58,48.61,10100.0,38.9729,39.005,38.9649,38.989,10100.0
2005-04-28 15:05:00,48.6,48.61,48.5,48.53,20400.0,38.9809,38.989,38.9007,38.9248,20400.0
2005-04-28 15:10:00,48.54,48.56,48.5,48.5,9700.0,38.9328,38.9489,38.9007,38.9007,9700.0
2005-04-28 15:15:00,48.49,48.49,48.4,48.41,22200.0,38.8927,38.8927,38.8205,38.8285,22200.0
2005-04-28 15:20:00,48.41,48.5,48.41,48.5,38300.0,38.8285,38.9007,38.8285,38.9007,38300.0
2005-04-28 15:25:00,48.51,48.6,48.51,48.57,14000.0,38.9087,38.9809,38.9087,38.9569,14000.0
2005-04-28 15:30:00,48.56,48.56,48.44,48.44,12900.0,38.9489,38.9489,38.8526,38.8526,12900.0
2005-04-28 15:35:00,48.44,48.55,48.4,48.5,21700.0,38.8526,38.9408,38.8205,38.9007,21700.0
2005-04-28 15:40:00,48.51,48.6,48.51,48.55,18700.0,38.9087,38.9809,38.9087,38.9408,18700.0
2005-04-28 15:45:00,48.54,48.54,48.42,48.43,27200.0,38.9328,38.9328,38.8366,38.8446,27200.0
2005-04-28 15:50:00,48.41,48.49,48.41,48.43,31800.0,38.8285,38.8927,38.8285,38.8446,31800.0
2005-04-28 15:55:00,48.43,48.49,48.4,48.45,40300.0,38.8446,38.8927,38.8205,38.8606,40300.0
2005-04-29 09:30:00,48.6,48.85,48.59,48.6,21300.0,38.9809,39.1815,38.9729,38.9809,21300.0
2005-04-29 09:35:00,48.61,48.62,48.45,48.58,6500.0,38.989,38.997,38.8606,38.9649,6500.0
2005-04-29 09:40:00,48.55,48.55,48.45,48.47,13700.0,38.9408,38.9408,38.8606,38.8767,13700.0
2005-04-29 09:45:00,48.46,48.52,48.26,48.36,68800.0,38.8686,38.9168,38.7082,38.7884,68800.0
2005-04-29 09:50:00,48.38,48.58,48.37,48.44,14800.0,38.8045,38.9649,38.7965,38.8526,14800.0
2005-04-29 09:55:00,48.42,48.44,48.37,48.43,31800.0,38.8366,38.8526,38.7965,38.8446,31800.0
2005-04-29 10:00:00,48.43,48.48,48.31,48.31,20000.0,38.8446,38.8847,38.7483,38.7483,20000.0
2005-04-29 10:05:00,48.3,48.3,48.14,48.21,23800.0,38.7403,38.7403,38.612,38.6681,23800.0
2005-04-29 10:10:00,48.2,48.29,48.17,48.25,28400.0,38.6601,38.7323,38.636,38.7002,28400.0
2005-04-29 10:15:00,48.26,48.27,48.13,48.15,35100.0,38.7082,38.7162,38.604,38.62,35100.0
2005-04-29 10:20:00,48.14,48.15,48.05,48.06,38000.0,38.612,38.62,38.5398,38.5478,38000.0
2005-04-29 10:25:00,48.06,48.09,47.96,48.08,32200.0,38.5478,38.5719,38.4676,38.5639,32200.0
2005-04-29 10:30:00,48.08,48.09,47.99,48.01,25000.0,38.5639,38.5719,38.4917,38.5077,25000.0
2005-04-29 10:35:00,48.0,48.05,48.0,48.02,17000.0,38.4997,38.5398,38.4997,38.5157,17000.0
2005-04-29 10:40:00,48.03,48.1,48.03,48.08,16500.0,38.5238,38.5799,38.5238,38.5639,16500.0
2005-04-29 10:45:00,48.08,48.09,47.97,47.98,20100.0,38.5639,38.5719,38.4756,38.4836,20100.0
2005-04-29 10:50:00,47.98,48.17,47.95,48.09,17500.0,38.4836,38.636,38.4596,38.5719,17500.0
2005-04-29 10:55:00,48.09,48.2,48.07,48.19,7800.0,38.5719,38.6601,38.5558,38.6521,7800.0
2005-04-29 11:00:00,48.25,48.3,48.13,48.18,18700.0,38.7002,38.7403,38.604,38.6441,18700.0
2005-04-29 11:05:00,48.17,48.38,48.16,48.34,13200.0,38.636,38.8045,38.628,38.7724,13200.0
2005-04-29 11:10:00,48.34,48.35,48.3,48.31,19300.0,38.7724,38.7804,38.7403,38.7483,19300.0
2005-04-29 11:15:00,48.3,48.35,48.29,48.35,12500.0,38.7403,38.7804,38.7323,38.7804,12500.0
2005-04-29 11:20:00,48.34,48.34,48.23,48.27,14100.0,38.7724,38.7724,38.6842,38.7162,14100.0
2005-04-29 11:25:00,48.27,48.39,48.27,48.36,15200.0,38.7162,38.8125,38.7162,38.7884,15200.0
2005-04-29 11:30:00,48.36,48.38,48.24,48.24,14500.0,38.7884,38.8045,38.6922,38.6922,14500.0
2005-04-29 11:35:00,48.26,48.35,48.25,48.35,15200.0,38.7082,38.7804,38.7002,38.7804,15200.0
2005-04-29 11:40:00,48.32,48.33,48.15,48.2,30500.0,38.7564,38.7644,38.62,38.6601,30500.0
2005-04-29 11:45:00,48.18,48.22,48.1,48.12,24600.0,38.6441,38.6761,38.5799,38.5959,24600.0
2005-04-29 11:50:00,48.12,48.13,48.11,48.11,28000.0,38.5959,38.604,38.5879,38.5879,28000.0
2005-04-29 11:55:00,48.12,48.25,48.12,48.24,13700.0,38.5959,38.7002,38.5959,38.6922,13700.0
2005-04-29 12:00:00,48.22,48.25,48.2,48.24,16700.0,38.6761,38.7002,38.6601,38.6922,16700.0
2005-04-29 12:05:00,48.23,48.34,48.22,48.22,17200.0,38.6842,38.7724,38.6761,38.6761,17200.0
2005-04-29 12:10:00,48.23,48.26,48.2,48.26,17500.0,38.6842,38.7082,38.6601,38.7082,17500.0
2005-04-29 12:15:00,48.25,48.25,48.2,48.21,35100.0,38.7002,38.7002,38.6601,38.6681,35100.0
2005-04-29 12:20:00,48.22,48.29,48.22,48.22,5400.0,38.6761,38.7323,38.6761,38.6761,5400.0
2005-04-29 12:25:00,48.22,48.22,48.03,48.04,15900.0,38.6761,38.6761,38.5238,38.5318,15900.0
2005-04-29 12:30:00,48.04,48.15,48.04,48.15,9700.0,38.5318,38.62,38.5318,38.62,9700.0
2005-04-29 12:35:00,48.16,48.23,48.16,48.23,10900.0,38.628,38.6842,38.628,38.6842,10900.0
2005-04-29 12:40:00,48.23,48.34,48.23,48.3,13100.0,38.6842,38.7724,38.6842,38.7403,13100.0
2005-04-29 12:45:00,48.28,48.3,48.25,48.26,9900.0,38.7243,38.7403,38.7002,38.7082,9900.0
2005-04-29 12:50:00,48.26,48.31,48.24,48.25,14400.0,38.7082,38.7483,38.6922,38.7002,14400.0
2005-04-29 12:55:00,48.25,48.31,48.25,48.27,10500.0,38.7002,38.7483,38.7002,38.7162,10500.0
2005-04-29 13:00:00,48.26,48.34,48.24,48.26,6800.0,38.7082,38.7724,38.6922,38.7082,6800.0
2005-04-29 13:05:00,48.26,48.36,48.26,48.31,20300.0,38.7082,38.7884,38.7082,38.7483,20300.0
2005-04-29 13:10:00,48.31,48.33,48.29,48.32,15300.0,38.7483,38.7644,38.7323,38.7564,15300.0
2005-04-29 13:15:00,48.31,48.34,48.29,48.33,15700.0,38.7483,38.7724,38.7323,38.7644,15700.0
2005-04-29 13:20:00,48.33,48.33,48.25,48.26,13700.0,38.7644,38.7644,38.7002,38.7082,13700.0
2005-04-29 13:25:00,48.25,48.26,48.22,48.25,15900.0,38.7002,38.7082,38.6761,38.7002,15900.0
2005-04-29 13:30:00,48.25,48.3,48.22,48.28,9100.0,38.7002,38.7403,38.6761,38.7243,9100.0
2005-04-29 13:35:00,48.28,48.28,48.2,48.21,7100.0,38.7243,38.7243,38.6601,38.6681,7100.0
2005-04-29 13:40:00,48.22,48.3,48.2,48.26,11200.0,38.6761,38.7403,38.6601,38.7082,11200.0
2005-04-29 13:45:00,48.27,48.36,48.23,48.36,6900.0,38.7162,38.7884,38.6842,38.7884,6900.0
2005-04-29 13:50:00,48.33,48.39,48.32,48.35,6600.0,38.7644,38.8125,38.7564,38.7804,6600.0
2005-04-29 13:55:00,48.33,48.35,48.32,48.33,4000.0,38.7644,38.7804,38.7564,38.7644,4000.0
2005-04-29 14:00:00,48.34,48.46,48.34,48.45,7500.0,38.7724,38.8686,38.7724,38.8606,7500.0
2005-04-29 14:05:00,48.42,48.42,48.35,48.37,8100.0,38.8366,38.8366,38.7804,38.7965,8100.0
2005-04-29 14:10:00,48.38,48.41,48.35,48.38,8000.0,38.8045,38.8285,38.7804,38.8045,8000.0
2005-04-29 14:15:00,48.41,48.47,48.38,48.4,9200.0,38.8285,38.8767,38.8045,38.8205,9200.0
2005-04-29 14:20:00,48.45,48.5,48.41,48.5,38900.0,38.8606,38.9007,38.8285,38.9007,38900.0
2005-04-29 14:25:00,48.49,48.5,48.37,48.38,22700.0,38.8927,38.9007,38.7965,38.8045,22700.0
2005-04-29 14:30:00,48.38,48.45,48.37,48.45,72200.0,38.8045,38.8606,38.7965,38.8606,72200.0
2005-04-29 14:35:00,48.45,48.49,48.43,48.48,34700.0,38.8606,38.8927,38.8446,38.8847,34700.0
2005-04-29 14:40:00,48.48,48.48,48.45,48.46,25000.0,38.8847,38.8847,38.8606,38.8686,25000.0
2005-04-29 14:45:00,48.46,48.61,48.46,48.61,16300.0,38.8686,38.989,38.8686,38.989,16300.0
2005-04-29 14:50:00,48.6,48.68,48.57,48.58,31500.0,38.9809,39.0451,38.9569,38.9649,31500.0
2005-04-29 14:55:00,48.59,48.59,48.44,48.44,15900.0,38.9729,38.9729,38.8526,38.8526,15900.0
2005-04-29 15:00:00,48.44,48.47,48.42,48.45,25600.0,38.8526,38.8767,38.8366,38.8606,25600.0
2005-04-29 15:05:00,48.44,48.47,48.38,48.47,18900.0,38.8526,38.8767,38.8045,38.8767,18900.0
2005-04-29 15:10:00,48.47,48.48,48.43,48.44,33000.0,38.8767,38.8847,38.8446,38.8526,33000.0
2005-04-29 15:15:00,48.44,48.51,48.44,48.46,25100.0,38.8526,38.9087,38.8526,38.8686,25100.0
2005-04-29 15:20:00,48.43,48.44,48.39,48.41,26100.0,38.8446,38.8526,38.8125,38.8285,26100.0
2005-04-29 15:25:00,48.42,48.5,48.42,48.5,22200.0,38.8366,38.9007,38.8366,38.9007,22200.0
2005-04-29 15:30:00,48.5,48.5,48.38,48.42,24000.0,38.9007,38.9007,38.8045,38.8366,24000.0
2005-04-29 15:35:00,48.43,48.47,48.43,48.43,29400.0,38.8446,38.8767,38.8446,38.8446,29400.0
2005-04-29 15:40:00,48.43,48.57,48.43,48.57,23000.0,38.8446,38.9569,38.8446,38.9569,23000.0
2005-04-29 15:45:00,48.58,48.62,48.58,48.61,27900.0,38.9649,38.997,38.9649,38.989,27900.0
2005-04-29 15:50:00,48.6,48.64,48.52,48.52,19500.0,38.9809,39.013,38.9168,38.9168,19500.0
2005-04-29 15:55:00,48.52,48.6,48.46,48.58,37000.0,38.9168,38.9809,38.8686,38.9649,37000.0
2005-05-02 09:30:00,48.56,48.97,48.56,48.91,27000.0,38.9489,39.2777,38.9489,39.2296,27000.0
2005-05-02 09:35:00,48.85,48.96,48.58,48.59,18700.0,39.1815,39.2697,38.9649,38.9729,18700.0
2005-05-02 09:40:00,48.54,48.85,48.35,48.67,13000.0,38.9328,39.1815,38.7804,39.0371,13000.0
2005-05-02 09:45:00,48.67,48.8,48.62,48.66,21700.0,39.0371,39.1414,38.997,39.0291,21700.0
2005-05-02 09:50:00,48.61,48.65,48.55,48.65,17300.0,38.989,39.021,38.9408,39.021,17300.0
2005-05-02 09:55:00,48.66,48.77,48.64,48.77,11500.0,39.0291,39.1173,39.013,39.1173,11500.0
2005-05-02 10:00:00,48.78,48.79,48.7,48.79,39400.0,39.1253,39.1333,39.0611,39.1333,39400.0
2005-05-02 10:05:00,48.77,48.77,48.65,48.75,10800.0,39.1173,39.1173,39.021,39.1012,10800.0
2005-05-02 10:10:00,48.75,48.76,48.57,48.57,7200.0,39.1012,39.1093,38.9569,38.9569,7200.0
2005-05-02 10:15:00,48.62,48.63,48.51,48.6,4500.0,38.997,39.005,38.9087,38.9809,4500.0
2005-05-02 10:20:00,48.59,48.63,48.57,48.61,5600.0,38.9729,39.005,38.9569,38.989,5600.0
2005-05-02 10:25:00,48.61,48.65,48.55,48.55,6400.0,38.989,39.021,38.9408,38.9408,6400.0
2005-05-02 10:30:00,48.54,48.57,48.52,48.52,4700.0,38.9328,38.9569,38.9168,38.9168,4700.0
2005-05-02 10:35:00,48.53,48.56,48.5,48.52,7900.0,38.9248,38.9489,38.9007,38.9168,7900.0
2005-05-02 10:40:00,48.53,48.6,48.51,48.6,7600.0,38.9248,38.9809,38.9087,38.9809,7600.0
2005-05-02 10:45:00,48.6,48.61,48.55,48.59,4200.0,38.9809,38.989,38.9408,38.9729,4200.0
2005-05-02 10:50:00,48.59,48.61,48.56,48.58,6700.0,38.9729,38.989,38.9489,38.9649,6700.0
2005-05-02 10:55:00,48.6,48.65,48.59,48.63,7700.0,38.9809,39.021,38.9729,39.005,7700.0
2005-05-02 11:00:00,48.63,48.63,48.6,48.61,4800.0,39.005,39.005,38.9809,38.989,4800.0
2005-05-02 11:05:00,48.62,48.75,48.61,48.75,13500.0,38.997,39.1012,38.989,39.1012,13500.0
2005-05-02 11:10:00,48.73,48.77,48.71,48.77,15100.0,39.0852,39.1173,39.0692,39.1173,15100.0
2005-05-02 11:15:00,48.77,48.79,48.58,48.58,26900.0,39.1173,39.1333,38.9649,38.9649,26900.0
2005-05-02 11:20:00,48.57,48.58,48.52,48.55,8700.0,38.9569,38.9649,38.9168,38.9408,8700.0
2005-05-02 11:25:00,48.55,48.56,48.5,48.53,15700.0,38.9408,38.9489,38.9007,38.9248,15700.0
2005-05-02 11:30:00,48.52,48.55,48.51,48.53,6700.0,38.9168,38.9408,38.9087,38.9248,6700.0
2005-05-02 11:35:00,48.52,48.52,48.5,48.51,10400.0,38.9168,38.9168,38.9007,38.9087,10400.0
2005-05-02 11:40:00,48.52,48.57,48.5,48.55,28700.0,38.9168,38.9569,38.9007,38.9408,28700.0
2005-05-02 11:45:00,48.55,48.55,48.49,48.5,7600.0,38.9408,38.9408,38.8927,38.9007,7600.0
2005-05-02 11:50:00,48.48,48.49,48.36,48.4,17500.0,38.8847,38.8927,38.7884,38.8205,17500.0
2005-05-02 11:55:00,48.39,48.41,48.37,48.37,5000.0,38.8125,38.8285,38.7965,38.7965,5000.0
2005-05-02 12:00:00,48.38,48.38,48.3,48.3,9400.0,38.8045,38.8045,38.7403,38.7403,9400.0
2005-05-02 12:05:00,48.3,48.33,48.27,48.3,8500.0,38.7403,38.7644,38.7162,38.7403,8500.0
2005-05-02 12:10:00,48.3,48.35,48.27,48.32,9600.0,38.7403,38.7804,38.7162,38.7564,9600.0
2005-05-02 12:15:00,48.32,48.45,48.32,48.45,5700.0,38.7564,38.8606,38.7564,38.8606,5700.0
2005-05-02 12:20:00,48.47,48.5,48.46,48.49,4000.0,38.8767,38.9007,38.8686,38.8927,4000.0
2005-05-02 12:25:00,48.49,48.56,48.49,48.53,3000.0,38.8927,38.9489,38.8927,38.9248,3000.0
2005-05-02 12:30:00,48.52,48.53,48.49,48.49,6900.0,38.9168,38.9248,38.8927,38.8927,6900.0
2005-05-02 12:35:00,48.49,48.5,48.45,48.45,3500.0,38.8927,38.9007,38.8606,38.8606,3500.0
2005-05-02 12:40:00,48.46,48.51,48.46,48.47,9500.0,38.8686,38.9087,38.8686,38.8767,9500.0
2005-05-02 12:45:00,48.47,48.47,48.37,48.4,9900.0,38.8767,38.8767,38.7965,38.8205,9900.0
2005-05-02 12:50:00,48.39,48.42,48.39,48.4,6000.0,38.8125,38.8366,38.8125,38.8205,6000.0
2005-05-02 12:55:00,48.39,48.42,48.37,48.37,7500.0,38.8125,38.8366,38.7965,38.7965,7500.0
2005-05-02 13:00:00,48.37,48.47,48.37,48.46,14800.0,38.7965,38.8767,38.7965,38.8686,14800.0
2005-05-02 13:05:00,48.45,48.46,48.42,48.43,4900.0,38.8606,38.8686,38.8366,38.8446,4900.0
2005-05-02 13:10:00,48.44,48.44,48.4,48.44,6200.0,38.8526,38.8526,38.8205,38.8526,6200.0
2005-05-02 13:15:00,48.42,48.43,48.33,48.33,14200.0,38.8366,38.8446,38.7644,38.7644,14200.0
2005-05-02 13:20:00,48.36,48.39,48.36,48.38,7100.0,38.7884,38.8125,38.7884,38.8045,7100.0
2005-05-02 13:25:00,48.38,48.38,48.3,48.3,9300.0,38.8045,38.8045,38.7403,38.7403,9300.0
2005-05-02 13:30:00,48.31,48.33,48.27,48.31,16600.0,38.7483,38.7644,38.7162,38.7483,16600.0
2005-05-02 13:35:00,48.31,48.34,48.3,48.33,7100.0,38.7483,38.7724,38.7403,38.7644,7100.0
2005-05-02 13:40:00,48.33,48.35,48.31,48.32,9000.0,38.7644,38.7804,38.7483,38.7564,9000.0
2005-05-02 13:45:00,48.31,48.37,48.3,48.35,5600.0,38.7483,38.7965,38.7403,38.7804,5600.0
2005-05-02 13:50:00,48.35,48.4,48.35,48.39,3800.0,38.7804,38.8205,38.7804,38.8125,3800.0
2005-05-02 13:55:00,48.39,48.53,48.36,48.5,18400.0,38.8125,38.9248,38.7884,38.9007,18400.0
2005-05-02 14:00:00,48.49,48.49,48.28,48.28,13100.0,38.8927,38.8927,38.7243,38.7243,13100.0
2005-05-02 14:05:00,48.28,48.36,48.26,48.34,15500.0,38.7243,38.7884,38.7082,38.7724,15500.0
2005-05-02 14:10:00,48.34,48.37,48.32,48.34,5400.0,38.7724,38.7965,38.7564,38.7724,5400.0
2005-05-02 14:15:00,48.34,48.38,48.34,48.38,5400.0,38.7724,38.8045,38.7724,38.8045,5400.0
2005-05-02 14:20:00,48.39,48.41,48.36,48.41,4500.0,38.8125,38.8285,38.7884,38.8285,4500.0
2005-05-02 14:25:00,48.41,48.48,48.41,48.42,5800.0,38.8285,38.8847,38.8285,38.8366,5800.0
2005-05-02 14:30:00,48.41,48.47,48.4,48.47,6700.0,38.8285,38.8767,38.8205,38.8767,6700.0
2005-05-02 14:35:00,48.45,48.6,48.44,48.6,9800.0,38.8606,38.9809,38.8526,38.9809,9800.0
2005-05-02 14:40:00,48.6,48.6,48.49,48.51,5400.0,38.9809,38.9809,38.8927,38.9087,5400.0
2005-05-02 14:45:00,48.5,48.5,48.43,48.45,8500.0,38.9007,38.9007,38.8446,38.8606,8500.0
2005-05-02 14:50:00,48.43,48.45,48.4,48.4,9800.0,38.8446,38.8606,38.8205,38.8205,9800.0
2005-05-02 14:55:00,48.42,48.49,48.41,48.49,11700.0,38.8366,38.8927,38.8285,38.8927,11700.0
2005-05-02 15:00:00,48.48,48.48,48.44,48.44,6600.0,38.8847,38.8847,38.8526,38.8526,6600.0
2005-05-02 15:05:00,48.45,48.55,48.44,48.51,10600.0,38.8606,38.9408,38.8526,38.9087,10600.0
2005-05-02 15:10:00,48.53,48.6,48.52,48.59,16000.0,38.9248,38.9809,38.9168,38.9729,16000.0
2005-05-02 15:15:00,48.59,48.59,48.56,48.56,8600.0,38.9729,38.9729,38.9489,38.9489,8600.0
2005-05-02 15:20:00,48.55,48.66,48.54,48.62,17900.0,38.9408,39.0291,38.9328,38.997,17900.0
2005-05-02 15:25:00,48.6,48.66,48.55,48.66,11500.0,38.9809,39.0291,38.9408,39.0291,11500.0
2005-05-02 15:30:00,48.66,48.71,48.65,48.67,20000.0,39.0291,39.0692,39.021,39.0371,20000.0
2005-05-02 15:35:00,48.68,48.68,48.6,48.64,22300.0,39.0451,39.0451,38.9809,39.013,22300.0
2005-05-02 15:40:00,48.64,48.75,48.64,48.73,11300.0,39.013,39.1012,39.013,39.0852,11300.0
2005-05-02 15:45:00,48.73,48.78,48.72,48.76,24900.0,39.0852,39.1253,39.0772,39.1093,24900.0
2005-05-02 15:50:00,48.76,48.77,48.65,48.71,18400.0,39.1093,39.1173,39.021,39.0692,18400.0
2005-05-02 15:55:00,48.71,48.75,48.7,48.74,29000.0,39.0692,39.1012,39.0611,39.0932,29000.0
2005-05-03 09:30:00,48.4,48.82,48.31,48.82,35200.0,38.8205,39.1574,38.7483,39.1574,35200.0
2005-05-03 09:35:00,48.71,48.91,48.61,48.9,11900.0,39.0692,39.2296,38.989,39.2216,11900.0
2005-05-03 09:40:00,48.85,48.85,48.78,48.78,9400.0,39.1815,39.1815,39.1253,39.1253,9400.0
2005-05-03 09:45:00,48.78,48.78,48.65,48.77,12900.0,39.1253,39.1253,39.021,39.1173,12900.0
2005-05-03 09:50:00,48.79,48.79,48.57,48.6,9500.0,39.1333,39.1333,38.9569,38.9809,9500.0
2005-05-03 09:55:00,48.6,48.69,48.56,48.63,11100.0,38.9809,39.0531,38.9489,39.005,11100.0
2005-05-03 10:00:00,48.69,48.7,48.51,48.58,21800.0,39.0531,39.0611,38.9087,38.9649,21800.0
2005-05-03 10:05:00,48.52,48.6,48.5,48.51,5100.0,38.9168,38.9809,38.9007,38.9087,5100.0
2005-05-03 10:10:00,48.51,48.54,48.46,48.5,21300.0,38.9087,38.9328,38.8686,38.9007,21300.0
2005-05-03 10:15:00,48.49,48.53,48.45,48.46,18900.0,38.8927,38.9248,38.8606,38.8686,18900.0
2005-05-03 10:20:00,48.45,48.5,48.33,48.39,23400.0,38.8606,38.9007,38.7644,38.8125,23400.0
2005-05-03 10:25:00,48.34,48.54,48.34,48.54,14400.0,38.7724,38.9328,38.7724,38.9328,14400.0
2005-05-03 10:30:00,48.48,48.5,48.37,48.49,27100.0,38.8847,38.9007,38.7965,38.8927,27100.0
2005-05-03 10:35:00,48.48,48.5,48.39,48.44,22600.0,38.8847,38.9007,38.8125,38.8526,22600.0
2005-05-03 10:40:00,48.43,48.46,48.4,48.45,8000.0,38.8446,38.8686,38.8205,38.8606,8000.0
2005-05-03 10:45:00,48.44,48.5,48.42,48.45,13200.0,38.8526,38.9007,38.8366,38.8606,13200.0
2005-05-03 10:50:00,48.43,48.51,48.43,48.47,25800.0,38.8446,38.9087,38.8446,38.8767,25800.0
2005-05-03 10:55:00,48.47,48.51,48.45,48.51,3700.0,38.8767,38.9087,38.8606,38.9087,3700.0
2005-05-03 11:00:00,48.51,48.51,48.43,48.43,6500.0,38.9087,38.9087,38.8446,38.8446,6500.0
2005-05-03 11:05:00,48.45,48.46,48.41,48.46,6700.0,38.8606,38.8686,38.8285,38.8686,6700.0
2005-05-03 11:10:00,48.45,48.49,48.43,48.49,5400.0,38.8606,38.8927,38.8446,38.8927,5400.0
2005-05-03 11:15:00,48.49,48.52,48.43,48.43,10500.0,38.8927,38.9168,38.8446,38.8446,10500.0
2005-05-03 11:20:00,48.44,48.47,48.42,48.45,16600.0,38.8526,38.8767,38.8366,38.8606,16600.0
2005-05-03 11:25:00,48.45,48.5,48.44,48.47,3700.0,38.8606,38.9007,38.8526,38.8767,3700.0
2005-05-03 11:30:00,48.49,48.49,48.4,48.4,8200.0,38.8927,38.8927,38.8205,38.8205,8200.0
2005-05-03 11:35:00,48.41,48.58,48.4,48.57,15000.0,38.8285,38.9649,38.8205,38.9569,15000.0
2005-05-03 11:40:00,48.57,48.57,48.5,48.5,4800.0,38.9569,38.9569,38.9007,38.9007,4800.0
2005-05-03 11:45:00,48.46,48.5,48.45,48.46,6500.0,38.8686,38.9007,38.8606,38.8686,6500.0
2005-05-03 11:50:00,48.46,48.46,48.4,48.41,9000.0,38.8686,38.8686,38.8205,38.8285,9000.0
2005-05-03 11:55:00,48.42,48.43,48.41,48.43,5300.0,38.8366,38.8446,38.8285,38.8446,5300.0
2005-05-03 12:00:00,48.41,48.46,48.4,48.43,11800.0,38.8285,38.8686,38.8205,38.8446,11800.0
2005-05-03 12:05:00,48.43,48.47,48.41,48.46,6900.0,38.8446,38.8767,38.8285,38.8686,6900.0
2005-05-03 12:10:00,48.46,48.46,48.37,48.43,10400.0,38.8686,38.8686,38.7965,38.8446,10400.0
2005-05-03 12:15:00,48.43,48.44,48.41,48.41,1700.0,38.8446,38.8526,38.8285,38.8285,1700.0
2005-05-03 12:20:00,48.45,48.45,48.41,48.44,5600.0,38.8606,38.8606,38.8285,38.8526,5600.0
2005-05-03 12:25:00,48.43,48.43,48.38,48.39,6900.0,38.8446,38.8446,38.8045,38.8125,6900.0
2005-05-03 12:30:00,48.38,48.39,48.35,48.36,6400.0,38.8045,38.8125,38.7804,38.7884,6400.0
2005-05-03 12:35:00,48.37,48.47,48.37,48.44,19000.0,38.7965,38.8767,38.7965,38.8526,19000.0
2005-05-03 12:40:00,48.43,48.46,48.41,48.46,7100.0,38.8446,38.8686,38.8285,38.8686,7100.0
2005-05-03 12:45:00,48.45,48.46,48.41,48.41,7600.0,38.8606,38.8686,38.8285,38.8285,7600.0
2005-05-03 12:50:00,48.41,48.42,48.38,48.4,6400.0,38.8285,38.8366,38.8045,38.8205,6400.0
2005-05-03 12:55:00,48.4,48.41,48.4,48.41,6300.0,38.8205,38.8285,38.8205,38.8285,6300.0
2005-05-03 13:00:00,48.4,48.44,48.39,48.39,9200.0,38.8205,38.8526,38.8125,38.8125,9200.0
2005-05-03 13:05:00,48.4,48.43,48.4,48.43,10300.0,38.8205,38.8446,38.8205,38.8446,10300.0
2005-05-03 13:10:00,48.43,48.43,48.39,48.41,5600.0,38.8446,38.8446,38.8125,38.8285,5600.0
2005-05-03 13:15:00,48.4,48.43,48.39,48.41,3300.0,38.8205,38.8446,38.8125,38.8285,3300.0
2005-05-03 13:20:00,48.41,48.42,48.39,48.41,5300.0,38.8285,38.8366,38.8125,38.8285,5300.0
2005-05-03 13:25:00,48.42,48.43,48.39,48.39,9400.0,38.8366,38.8446,38.8125,38.8125,9400.0
2005-05-03 13:30:00,48.39,48.4,48.33,48.33,13200.0,38.8125,38.8205,38.7644,38.7644,13200.0
2005-05-03 13:35:00,48.33,48.33,48.27,48.29,10300.0,38.7644,38.7644,38.7162,38.7323,10300.0
2005-05-03 13:40:00,48.27,48.27,48.25,48.27,15900.0,38.7162,38.7162,38.7002,38.7162,15900.0
2005-05-03 13:45:00,48.27,48.28,48.26,48.27,9900.0,38.7162,38.7243,38.7082,38.7162,9900.0
2005-05-03 13:50:00,48.28,48.41,48.27,48.41,18300.0,38.7243,38.8285,38.7162,38.8285,18300.0
2005-05-03 13:55:00,48.41,48.47,48.38,48.46,5600.0,38.8285,38.8767,38.8045,38.8686,5600.0
2005-05-03 14:00:00,48.45,48.45,48.39,48.39,6400.0,38.8606,38.8606,38.8125,38.8125,6400.0
2005-05-03 14:05:00,48.39,48.39,48.31,48.34,9700.0,38.8125,38.8125,38.7483,38.7724,9700.0
2005-05-03 14:10:00,48.33,48.45,48.3,48.44,25400.0,38.7644,38.8606,38.7403,38.8526,25400.0
2005-05-03 14:15:00,48.45,48.53,48.27,48.27,21400.0,38.8606,38.9248,38.7162,38.7162,21400.0
2005-05-03 14:20:00,48.27,48.33,48.22,48.33,31000.0,38.7162,38.7644,38.6761,38.7644,31000.0
2005-05-03 14:25:00,48.3,48.34,48.23,48.24,33500.0,38.7403,38.7724,38.6842,38.6922,33500.0
2005-05-03 14:30:00,48.23,48.49,48.19,48.49,40300.0,38.6842,38.8927,38.6521,38.8927,40300.0
2005-05-03 14:35:00,48.6,48.6,48.45,48.46,30000.0,38.9809,38.9809,38.8606,38.8686,30000.0
2005-05-03 14:40:00,48.46,48.47,48.34,48.39,30100.0,38.8686,38.8767,38.7724,38.8125,30100.0
2005-05-03 14:45:00,48.42,48.43,48.3,48.32,32100.0,38.8366,38.8446,38.7403,38.7564,32100.0
2005-05-03 14:50:00,48.34,48.34,48.3,48.31,23300.0,38.7724,38.7724,38.7403,38.7483,23300.0
2005-05-03 14:55:00,48.3,48.44,48.3,48.36,27400.0,38.7403,38.8526,38.7403,38.7884,27400.0
2005-05-03 15:00:00,48.36,48.36,48.18,48.25,25700.0,38.7884,38.7884,38.6441,38.7002,25700.0
2005-05-03 15:05:00,48.24,48.27,47.82,48.04,48900.0,38.6922,38.7162,38.3553,38.5318,48900.0
2005-05-03 15:10:00,48.03,48.16,48.0,48.15,42600.0,38.5238,38.628,38.4997,38.62,42600.0
2005-05-03 15:15:00,48.15,48.18,48.05,48.17,36000.0,38.62,38.6441,38.5398,38.636,36000.0
2005-05-03 15:20:00,48.14,48.25,48.08,48.19,20400.0,38.612,38.7002,38.5639,38.6521,20400.0
2005-05-03 15:25:00,48.21,48.26,48.17,48.23,8700.0,38.6681,38.7082,38.636,38.6842,8700.0
2005-05-03 15:30:00,48.22,48.26,48.14,48.17,22000.0,38.6761,38.7082,38.612,38.636,22000.0
2005-05-03 15:35:00,48.18,48.28,48.18,48.26,18600.0,38.6441,38.7243,38.6441,38.7082,18600.0
2005-05-03 15:40:00,48.27,48.32,48.26,48.3,32600.0,38.7162,38.7564,38.7082,38.7403,32600.0
2005-05-03 15:45:00,48.3,48.34,48.3,48.34,18100.0,38.7403,38.7724,38.7403,38.7724,18100.0
2005-05-03 15:50:00,48.34,48.35,48.15,48.15,46800.0,38.7724,38.7804,38.62,38.62,46800.0
2005-05-03 15:55:00,48.15,48.25,47.99,48.25,83800.0,38.62,38.7002,38.4917,38.7002,83800.0
2005-05-04 09:30:00,48.3,48.6,48.3,48.52,28500.0,38.7403,38.9809,38.7403,38.9168,28500.0
2005-05-04 09:35:00,48.54,48.6,48.44,48.53,14400.0,38.9328,38.9809,38.8526,38.9248,14400.0
2005-05-04 09:40:00,48.48,48.57,48.43,48.56,14000.0,38.8847,38.9569,38.8446,38.9489,14000.0
2005-05-04 09:45:00,48.57,48.6,48.4,48.52,14200.0,38.9569,38.9809,38.8205,38.9168,14200.0
2005-05-04 09:50:00,48.53,48.6,48.47,48.47,2400.0,38.9248,38.9809,38.8767,38.8767,2400.0
2005-05-04 09:55:00,48.47,48.74,48.47,48.67,23800.0,38.8767,39.0932,38.8767,39.0371,23800.0
2005-05-04 10:00:00,48.73,48.91,48.66,48.91,28800.0,39.0852,39.2296,39.0291,39.2296,28800.0
2005-05-04 10:05:00,48.91,48.91,48.68,48.72,24500.0,39.2296,39.2296,39.0451,39.0772,24500.0
2005-05-04 10:10:00,48.74,48.96,48.74,48.87,18700.0,39.0932,39.2697,39.0932,39.1975,18700.0
2005-05-04 10:15:00,48.87,49.0,48.87,48.95,34200.0,39.1975,39.3018,39.1975,39.2617,34200.0
2005-05-04 10:20:00,48.93,48.98,48.9,48.94,12800.0,39.2456,39.2857,39.2216,39.2536,12800.0
2005-05-04 10:25:00,48.95,48.98,48.91,48.93,15900.0,39.2617,39.2857,39.2296,39.2456,15900.0
2005-05-04 10:30:00,48.94,49.36,48.94,49.36,36400.0,39.2536,39.5905,39.2536,39.5905,36400.0
2005-05-04 10:35:00,49.36,49.37,49.27,49.28,18600.0,39.5905,39.5985,39.5183,39.5263,18600.0
2005-05-04 10:40:00,49.27,49.27,49.02,49.04,12600.0,39.5183,39.5183,39.3178,39.3338,12600.0
2005-05-04 10:45:00,49.03,49.05,49.0,49.05,13200.0,39.3258,39.3419,39.3018,39.3419,13200.0
2005-05-04 10:50:00,49.05,49.07,48.95,49.0,11200.0,39.3419,39.3579,39.2617,39.3018,11200.0
2005-05-04 10:55:00,48.98,49.02,48.93,48.99,72100.0,39.2857,39.3178,39.2456,39.2937,72100.0
2005-05-04 11:00:00,49.03,49.09,49.02,49.07,9300.0,39.3258,39.374,39.3178,39.3579,9300.0
2005-05-04 11:05:00,49.04,49.09,49.0,49.02,9000.0,39.3338,39.374,39.3018,39.3178,9000.0
2005-05-04 11:10:00,49.03,49.05,48.99,49.03,8800.0,39.3258,39.3419,39.2937,39.3258,8800.0
2005-05-04 11:15:00,49.0,49.05,49.0,49.02,29100.0,39.3018,39.3419,39.3018,39.3178,29100.0
2005-05-04 11:20:00,49.03,49.03,48.96,48.98,12600.0,39.3258,39.3258,39.2697,39.2857,12600.0
2005-05-04 11:25:00,48.97,49.05,48.97,49.01,22600.0,39.2777,39.3419,39.2777,39.3098,22600.0
2005-05-04 11:30:00,49.01,49.05,48.96,48.96,15600.0,39.3098,39.3419,39.2697,39.2697,15600.0
2005-05-04 11:35:00,48.99,49.03,48.98,48.99,9600.0,39.2937,39.3258,39.2857,39.2937,9600.0
2005-05-04 11:40:00,49.02,49.02,49.0,49.0,5500.0,39.3178,39.3178,39.3018,39.3018,5500.0
2005-05-04 11:45:00,49.01,49.11,49.0,49.1,20800.0,39.3098,39.39,39.3018,39.382,20800.0
2005-05-04 11:50:00,49.1,49.15,49.06,49.06,18700.0,39.382,39.4221,39.3499,39.3499,18700.0
2005-05-04 11:55:00,49.06,49.08,49.03,49.07,10800.0,39.3499,39.3659,39.3258,39.3579,10800.0
2005-05-04 12:00:00,49.07,49.09,48.98,48.99,23600.0,39.3579,39.374,39.2857,39.2937,23600.0
2005-05-04 12:05:00,48.98,49.02,48.96,48.99,23100.0,39.2857,39.3178,39.2697,39.2937,23100.0
2005-05-04 12:10:00,49.0,49.08,48.98,49.07,13400.0,39.3018,39.3659,39.2857,39.3579,13400.0
2005-05-04 12:15:00,49.07,49.23,49.07,49.19,30900.0,39.3579,39.4862,39.3579,39.4542,30900.0
2005-05-04 12:20:00,49.2,49.24,49.15,49.15,18000.0,39.4622,39.4943,39.4221,39.4221,18000.0
2005-05-04 12:25:00,49.16,49.19,49.14,49.19,14300.0,39.4301,39.4542,39.4141,39.4542,14300.0
2005-05-04 12:30:00,49.2,49.29,49.2,49.29,20500.0,39.4622,39.5344,39.4622,39.5344,20500.0
2005-05-04 12:35:00,49.29,49.3,49.25,49.25,8800.0,39.5344,39.5424,39.5023,39.5023,8800.0
2005-05-04 12:40:00,49.25,49.27,49.23,49.23,4600.0,39.5023,39.5183,39.4862,39.4862,4600.0
2005-05-04 12:45:00,49.23,49.24,49.22,49.24,2800.0,39.4862,39.4943,39.4782,39.4943,2800.0
2005-05-04 12:50:00,49.24,49.27,49.2,49.2,7700.0,39.4943,39.5183,39.4622,39.4622,7700.0
2005-05-04 12:55:00,49.21,49.27,49.21,49.24,7900.0,39.4702,39.5183,39.4702,39.4943,7900.0
2005-05-04 13:00:00,49.26,49.27,49.24,49.26,5500.0,39.5103,39.5183,39.4943,39.5103,5500.0
2005-05-04 13:05:00,49.25,49.27,49.24,49.27,5400.0,39.5023,39.5183,39.4943,39.5183,5400.0
2005-05-04 13:10:00,49.28,49.28,49.24,49.25,5100.0,39.5263,39.5263,39.4943,39.5023,5100.0
2005-05-04 13:15:00,49.25,49.25,49.21,49.24,7900.0,39.5023,39.5023,39.4702,39.4943,7900.0
2005-05-04 13:20:00,49.23,49.27,49.22,49.26,8400.0,39.4862,39.5183,39.4782,39.5103,8400.0
2005-05-04 13:25:00,49.28,49.29,49.27,49.28,5400.0,39.5263,39.5344,39.5183,39.5263,5400.0
2005-05-04 13:30:00,49.27,49.27,49.2,49.22,7800.0,39.5183,39.5183,39.4622,39.4782,7800.0
2005-05-04 13:35:00,49.19,49.19,49.11,49.11,5100.0,39.4542,39.4542,39.39,39.39,5100.0
2005-05-04 13:40:00,49.11,49.14,49.09,49.14,9000.0,39.39,39.4141,39.374,39.4141,9000.0
2005-05-04 13:45:00,49.14,49.23,49.13,49.22,9600.0,39.4141,39.4862,39.406,39.4782,9600.0
2005-05-04 13:50:00,49.21,49.39,49.2,49.39,14800.0,39.4702,39.6146,39.4622,39.6146,14800.0
2005-05-04 13:55:00,49.32,49.38,49.28,49.28,27000.0,39.5584,39.6066,39.5263,39.5263,27000.0
2005-05-04 14:00:00,49.29,49.37,49.27,49.28,22000.0,39.5344,39.5985,39.5183,39.5263,22000.0
2005-05-04 14:05:00,49.28,49.29,49.24,49.24,5500.0,39.5263,39.5344,39.4943,39.4943,5500.0
2005-05-04 14:10:00,49.25,49.29,49.24,49.29,4200.0,39.5023,39.5344,39.4943,39.5344,4200.0
2005-05-04 14:15:00,49.29,49.43,49.29,49.39,30700.0,39.5344,39.6467,39.5344,39.6146,30700.0
2005-05-04 14:20:00,49.38,49.43,49.27,49.29,19700.0,39.6066,39.6467,39.5183,39.5344,19700.0
2005-05-04 14:25:00,49.29,49.3,49.26,49.29,8400.0,39.5344,39.5424,39.5103,39.5344,8400.0
2005-05-04 14:30:00,49.3,49.3,49.25,49.27,11000.0,39.5424,39.5424,39.5023,39.5183,11000.0
2005-05-04 14:35:00,49.26,49.29,49.24,49.29,29700.0,39.5103,39.5344,39.4943,39.5344,29700.0
2005-05-04 14:40:00,49.29,49.35,49.29,49.31,29000.0,39.5344,39.5825,39.5344,39.5504,29000.0
2005-05-04 14:45:00,49.31,49.42,49.3,49.31,32400.0,39.5504,39.6386,39.5424,39.5504,32400.0
2005-05-04 14:50:00,49.3,49.37,49.29,49.36,13100.0,39.5424,39.5985,39.5344,39.5905,13100.0
2005-05-04 14:55:00,49.35,49.39,49.33,49.39,11500.0,39.5825,39.6146,39.5665,39.6146,11500.0
2005-05-04 15:00:00,49.37,49.37,49.28,49.28,27900.0,39.5985,39.5985,39.5263,39.5263,27900.0
2005-05-04 15:05:00,49.26,49.36,49.26,49.36,7600.0,39.5103,39.5905,39.5103,39.5905,7600.0
2005-05-04 15:10:00,49.37,49.52,49.36,49.52,21500.0,39.5985,39.7188,39.5905,39.7188,21500.0
2005-05-04 15:15:00,49.52,49.55,49.5,49.51,13000.0,39.7188,39.7429,39.7028,39.7108,13000.0
2005-05-04 15:20:00,49.52,49.59,49.48,49.56,29100.0,39.7188,39.775,39.6868,39.7509,29100.0
2005-05-04 15:25:00,49.56,49.56,49.47,49.47,14200.0,39.7509,39.7509,39.6787,39.6787,14200.0
2005-05-04 15:30:00,49.47,49.49,49.41,49.41,28200.0,39.6787,39.6948,39.6306,39.6306,28200.0
2005-05-04 15:35:00,49.4,49.43,49.38,49.43,37700.0,39.6226,39.6467,39.6066,39.6467,37700.0
2005-05-04 15:40:00,49.42,49.47,49.41,49.47,14100.0,39.6386,39.6787,39.6306,39.6787,14100.0
2005-05-04 15:45:00,49.46,49.52,49.45,49.49,31400.0,39.6707,39.7188,39.6627,39.6948,31400.0
2005-05-04 15:50:00,49.49,49.52,49.37,49.46,42000.0,39.6948,39.7188,39.5985,39.6707,42000.0
2005-05-04 15:55:00,49.45,49.5,49.42,49.48,31500.0,39.6627,39.7028,39.6386,39.6868,31500.0
2005-05-05 09:30:00,49.6,49.7,49.58,49.7,21500.0,39.783,39.8632,39.767,39.8632,21500.0
2005-05-05 09:35:00,49.69,49.7,49.43,49.43,49100.0,39.8552,39.8632,39.6467,39.6467,49100.0
2005-05-05 09:40:00,49.45,49.65,49.45,49.59,8200.0,39.6627,39.8231,39.6627,39.775,8200.0
2005-05-05 09:45:00,49.59,49.68,49.51,49.52,42300.0,39.775,39.8472,39.7108,39.7188,42300.0
2005-05-05 09:50:00,49.6,49.6,49.46,49.46,5600.0,39.783,39.783,39.6707,39.6707,5600.0
2005-05-05 09:55:00,49.46,49.53,49.35,49.53,12600.0,39.6707,39.7269,39.5825,39.7269,12600.0
2005-05-05 10:00:00,49.54,49.7,49.53,49.65,16900.0,39.7349,39.8632,39.7269,39.8231,16900.0
2005-05-05 10:05:00,49.65,49.75,49.61,49.69,18200.0,39.8231,39.9033,39.791,39.8552,18200.0
2005-05-05 10:10:00,49.68,49.74,49.64,49.7,6700.0,39.8472,39.8953,39.8151,39.8632,6700.0
2005-05-05 10:15:00,49.7,49.88,49.7,49.8,10300.0,39.8632,40.0076,39.8632,39.9434,10300.0
2005-05-05 10:20:00,49.8,49.82,49.71,49.71,18100.0,39.9434,39.9595,39.8712,39.8712,18100.0
2005-05-05 10:25:00,49.69,49.72,49.53,49.53,27300.0,39.8552,39.8793,39.7269,39.7269,27300.0
2005-05-05 10:30:00,49.55,49.56,49.46,49.5,20200.0,39.7429,39.7509,39.6707,39.7028,20200.0
2005-05-05 10:35:00,49.49,49.53,49.47,49.48,30300.0,39.6948,39.7269,39.6787,39.6868,30300.0
2005-05-05 10:40:00,49.49,49.58,49.48,49.56,29600.0,39.6948,39.767,39.6868,39.7509,29600.0
2005-05-05 10:45:00,49.57,49.58,49.45,49.46,18900.0,39.7589,39.767,39.6627,39.6707,18900.0
2005-05-05 10:50:00,49.46,49.49,49.4,49.45,9600.0,39.6707,39.6948,39.6226,39.6627,9600.0
2005-05-05 10:55:00,49.46,49.49,49.43,49.45,13200.0,39.6707,39.6948,39.6467,39.6627,13200.0
2005-05-05 11:00:00,49.45,49.47,49.41,49.44,13700.0,39.6627,39.6787,39.6306,39.6547,13700.0
2005-05-05 11:05:00,49.43,49.5,49.43,49.45,8400.0,39.6467,39.7028,39.6467,39.6627,8400.0
2005-05-05 11:10:00,49.45,49.49,49.45,49.48,22100.0,39.6627,39.6948,39.6627,39.6868,22100.0
2005-05-05 11:15:00,49.46,49.48,49.43,49.48,4800.0,39.6707,39.6868,39.6467,39.6868,4800.0
2005-05-05 11:20:00,49.48,49.49,49.42,49.42,11300.0,39.6868,39.6948,39.6386,39.6386,11300.0
2005-05-05 11:25:00,49.43,49.43,49.32,49.32,17500.0,39.6467,39.6467,39.5584,39.5584,17500.0
2005-05-05 11:30:00,49.33,49.35,49.32,49.34,16100.0,39.5665,39.5825,39.5584,39.5745,16100.0
2005-05-05 11:35:00,49.33,49.34,49.32,49.32,2200.0,39.5665,39.5745,39.5584,39.5584,2200.0
2005-05-05 11:40:00,49.33,49.34,49.32,49.34,3900.0,39.5665,39.5745,39.5584,39.5745,3900.0
2005-05-05 11:45:00,49.33,49.34,49.3,49.34,7700.0,39.5665,39.5745,39.5424,39.5745,7700.0
2005-05-05 11:50:00,49.34,49.35,49.3,49.33,13700.0,39.5745,39.5825,39.5424,39.5665,13700.0
2005-05-05 11:55:00,49.33,49.38,49.33,49.38,6000.0,39.5665,39.6066,39.5665,39.6066,6000.0
2005-05-05 12:00:00,49.37,49.42,49.36,49.41,4300.0,39.5985,39.6386,39.5905,39.6306,4300.0
2005-05-05 12:05:00,49.41,49.44,49.4,49.44,5700.0,39.6306,39.6547,39.6226,39.6547,5700.0
2005-05-05 12:10:00,49.41,49.44,49.38,49.44,6200.0,39.6306,39.6547,39.6066,39.6547,6200.0
2005-05-05 12:15:00,49.44,49.44,49.39,49.39,12700.0,39.6547,39.6547,39.6146,39.6146,12700.0
2005-05-05 12:20:00,49.37,49.45,49.36,49.45,3300.0,39.5985,39.6627,39.5905,39.6627,3300.0
2005-05-05 12:25:00,49.45,49.5,49.45,49.48,11800.0,39.6627,39.7028,39.6627,39.6868,11800.0
2005-05-05 12:30:00,49.49,49.5,49.46,49.46,6700.0,39.6948,39.7028,39.6707,39.6707,6700.0
2005-05-05 12:35:00,49.44,49.5,49.32,49.32,17800.0,39.6547,39.7028,39.5584,39.5584,17800.0
2005-05-05 12:40:00,49.34,49.43,49.23,49.32,15900.0,39.5745,39.6467,39.4862,39.5584,15900.0
2005-05-05 12:45:00,49.31,49.38,49.07,49.1,19300.0,39.5504,39.6066,39.3579,39.382,19300.0
2005-05-05 12:50:00,49.08,49.31,49.07,49.26,9200.0,39.3659,39.5504,39.3579,39.5103,9200.0
2005-05-05 12:55:00,49.25,49.26,48.91,48.91,10100.0,39.5023,39.5103,39.2296,39.2296,10100.0
2005-05-05 13:00:00,48.85,49.24,48.8,49.2,28600.0,39.1815,39.4943,39.1414,39.4622,28600.0
2005-05-05 13:05:00,49.19,49.22,49.14,49.19,11500.0,39.4542,39.4782,39.4141,39.4542,11500.0
2005-05-05 13:10:00,49.17,49.23,49.15,49.21,9700.0,39.4381,39.4862,39.4221,39.4702,9700.0
2005-05-05 13:15:00,49.17,49.17,49.04,49.09,10600.0,39.4381,39.4381,39.3338,39.374,10600.0
2005-05-05 13:20:00,49.04,49.14,48.95,49.11,10200.0,39.3338,39.4141,39.2617,39.39,10200.0
2005-05-05 13:25:00,49.09,49.14,49.07,49.13,12900.0,39.374,39.4141,39.3579,39.406,12900.0
2005-05-05 13:30:00,49.14,49.14,49.07,49.13,13100.0,39.4141,39.4141,39.3579,39.406,13100.0
2005-05-05 13:35:00,49.13,49.22,49.13,49.17,27500.0,39.406,39.4782,39.406,39.4381,27500.0
2005-05-05 13:40:00,49.16,49.2,49.08,49.2,4400.0,39.4301,39.4622,39.3659,39.4622,4400.0
2005-05-05 13:45:00,49.17,49.18,49.0,49.17,8300.0,39.4381,39.4461,39.3018,39.4381,8300.0
2005-05-05 13:50:00,49.13,49.16,49.0,49.04,5500.0,39.406,39.4301,39.3018,39.3338,5500.0
2005-05-05 13:55:00,49.05,49.08,48.96,49.06,5100.0,39.3419,39.3659,39.2697,39.3499,5100.0
2005-05-05 14:00:00,49.08,49.08,48.95,49.04,26000.0,39.3659,39.3659,39.2617,39.3338,26000.0
2005-05-05 14:05:00,49.08,49.08,48.99,48.99,5400.0,39.3659,39.3659,39.2937,39.2937,5400.0
2005-05-05 14:10:00,49.01,49.08,49.01,49.08,4300.0,39.3098,39.3659,39.3098,39.3659,4300.0
2005-05-05 14:15:00,49.09,49.09,49.06,49.06,2400.0,39.374,39.374,39.3499,39.3499,2400.0
2005-05-05 14:20:00,49.06,49.08,49.05,49.06,2900.0,39.3499,39.3659,39.3419,39.3499,2900.0
2005-05-05 14:25:00,49.06,49.07,48.91,48.91,7800.0,39.3499,39.3579,39.2296,39.2296,7800.0
2005-05-05 14:30:00,48.94,48.98,48.9,48.94,10300.0,39.2536,39.2857,39.2216,39.2536,10300.0
2005-05-05 14:35:00,48.91,48.94,48.86,48.89,18800.0,39.2296,39.2536,39.1895,39.2135,18800.0
2005-05-05 14:40:00,48.89,48.98,48.84,48.84,20200.0,39.2135,39.2857,39.1734,39.1734,20200.0
2005-05-05 14:45:00,48.84,48.94,48.82,48.9,51400.0,39.1734,39.2536,39.1574,39.2216,51400.0
2005-05-05 14:50:00,48.9,48.9,48.83,48.83,10900.0,39.2216,39.2216,39.1654,39.1654,10900.0
2005-05-05 14:55:00,48.85,48.89,48.84,48.88,12900.0,39.1815,39.2135,39.1734,39.2055,12900.0
2005-05-05 15:00:00,48.85,48.89,48.82,48.86,9900.0,39.1815,39.2135,39.1574,39.1895,9900.0
2005-05-05 15:05:00,48.86,48.9,48.84,48.9,15000.0,39.1895,39.2216,39.1734,39.2216,15000.0
2005-05-05 15:10:00,48.89,48.9,48.84,48.86,61000.0,39.2135,39.2216,39.1734,39.1895,61000.0
2005-05-05 15:15:00,48.87,48.9,48.87,48.88,21000.0,39.1975,39.2216,39.1975,39.2055,21000.0
2005-05-05 15:20:00,48.89,48.9,48.84,48.88,36400.0,39.2135,39.2216,39.1734,39.2055,36400.0
2005-05-05 15:25:00,48.88,48.9,48.79,48.83,27800.0,39.2055,39.2216,39.1333,39.1654,27800.0
2005-05-05 15:30:00,48.8,48.92,48.8,48.9,28600.0,39.1414,39.2376,39.1414,39.2216,28600.0
2005-05-05 15:35:00,48.9,48.92,48.85,48.88,57900.0,39.2216,39.2376,39.1815,39.2055,57900.0
2005-05-05 15:40:00,48.89,48.9,48.85,48.85,27400.0,39.2135,39.2216,39.1815,39.1815,27400.0
2005-05-05 15:45:00,48.86,48.9,48.85,48.88,26600.0,39.1895,39.2216,39.1815,39.2055,26600.0
2005-05-05 15:50:00,48.89,48.9,48.87,48.89,22700.0,39.2135,39.2216,39.1975,39.2135,22700.0
2005-05-05 15:55:00,48.89,48.89,48.83,48.88,74400.0,39.2135,39.2135,39.1654,39.2055,74400.0
2005-05-06 09:30:00,48.92,49.0,48.92,48.99,39800.0,39.2376,39.3018,39.2376,39.2937,39800.0
2005-05-06 09:35:00,48.98,49.0,48.8,48.81,47400.0,39.2857,39.3018,39.1414,39.1494,47400.0
2005-05-06 09:40:00,48.78,48.86,48.7,48.81,24900.0,39.1253,39.1895,39.0611,39.1494,24900.0
2005-05-06 09:45:00,48.83,48.85,48.67,48.68,42000.0,39.1654,39.1815,39.0371,39.0451,42000.0
2005-05-06 09:50:00,48.67,48.7,48.55,48.6,72100.0,39.0371,39.0611,38.9408,38.9809,72100.0
2005-05-06 09:55:00,48.63,48.68,48.59,48.67,24200.0,39.005,39.0451,38.9729,39.0371,24200.0
2005-05-06 10:00:00,48.67,48.68,48.55,48.63,50800.0,39.0371,39.0451,38.9408,39.005,50800.0
2005-05-06 10:05:00,48.61,48.65,48.57,48.58,18800.0,38.989,39.021,38.9569,38.9649,18800.0
2005-05-06 10:10:00,48.6,48.6,48.47,48.48,21400.0,38.9809,38.9809,38.8767,38.8847,21400.0
2005-05-06 10:15:00,48.5,48.59,48.5,48.55,12400.0,38.9007,38.9729,38.9007,38.9408,12400.0
2005-05-06 10:20:00,48.55,48.59,48.55,48.58,18800.0,38.9408,38.9729,38.9408,38.9649,18800.0
2005-05-06 10:25:00,48.57,48.58,48.49,48.52,29500.0,38.9569,38.9649,38.8927,38.9168,29500.0
2005-05-06 10:30:00,48.58,48.58,48.51,48.52,9300.0,38.9649,38.9649,38.9087,38.9168,9300.0
2005-05-06 10:35:00,48.5,48.57,48.49,48.51,10400.0,38.9007,38.9569,38.8927,38.9087,10400.0
2005-05-06 10:40:00,48.55,48.57,48.5,48.5,13300.0,38.9408,38.9569,38.9007,38.9007,13300.0
2005-05-06 10:45:00,48.45,48.49,48.39,48.39,9600.0,38.8606,38.8927,38.8125,38.8125,9600.0
2005-05-06 10:50:00,48.39,48.53,48.39,48.51,7800.0,38.8125,38.9248,38.8125,38.9087,7800.0
2005-05-06 10:55:00,48.5,48.54,48.47,48.49,7800.0,38.9007,38.9328,38.8767,38.8927,7800.0
2005-05-06 11:00:00,48.48,48.57,48.48,48.56,7700.0,38.8847,38.9569,38.8847,38.9489,7700.0
2005-05-06 11:05:00,48.53,48.55,48.48,48.48,10600.0,38.9248,38.9408,38.8847,38.8847,10600.0
2005-05-06 11:10:00,48.49,48.52,48.47,48.47,12400.0,38.8927,38.9168,38.8767,38.8767,12400.0
2005-05-06 11:15:00,48.45,48.5,48.45,48.48,12400.0,38.8606,38.9007,38.8606,38.8847,12400.0
2005-05-06 11:20:00,48.49,48.5,48.44,48.47,25400.0,38.8927,38.9007,38.8526,38.8767,25400.0
2005-05-06 11:25:00,48.47,48.51,48.4,48.4,16300.0,38.8767,38.9087,38.8205,38.8205,16300.0
2005-05-06 11:30:00,48.4,48.53,48.38,48.5,12500.0,38.8205,38.9248,38.8045,38.9007,12500.0
2005-05-06 11:35:00,48.5,48.5,48.46,48.48,17500.0,38.9007,38.9007,38.8686,38.8847,17500.0
2005-05-06 11:40:00,48.45,48.45,48.4,48.41,13300.0,38.8606,38.8606,38.8205,38.8285,13300.0
2005-05-06 11:45:00,48.41,48.44,48.38,48.42,13800.0,38.8285,38.8526,38.8045,38.8366,13800.0
2005-05-06 11:50:00,48.44,48.52,48.43,48.47,15600.0,38.8526,38.9168,38.8446,38.8767,15600.0
2005-05-06 11:55:00,48.46,48.51,48.37,48.45,12400.0,38.8686,38.9087,38.7965,38.8606,12400.0
2005-05-06 12:00:00,48.41,48.47,48.36,48.4,15500.0,38.8285,38.8767,38.7884,38.8205,15500.0
2005-05-06 12:05:00,48.42,48.49,48.4,48.41,10300.0,38.8366,38.8927,38.8205,38.8285,10300.0
2005-05-06 12:10:00,48.42,48.46,48.42,48.45,5700.0,38.8366,38.8686,38.8366,38.8606,5700.0
2005-05-06 12:15:00,48.45,48.52,48.45,48.48,14100.0,38.8606,38.9168,38.8606,38.8847,14100.0
2005-05-06 12:20:00,48.48,48.5,48.47,48.47,9300.0,38.8847,38.9007,38.8767,38.8767,9300.0
2005-05-06 12:25:00,48.48,48.53,48.48,48.53,9200.0,38.8847,38.9248,38.8847,38.9248,9200.0
2005-05-06 12:30:00,48.53,48.54,48.46,48.49,11500.0,38.9248,38.9328,38.8686,38.8927,11500.0
2005-05-06 12:35:00,48.48,48.5,48.41,48.41,6100.0,38.8847,38.9007,38.8285,38.8285,6100.0
2005-05-06 12:40:00,48.42,48.43,48.37,48.4,4600.0,38.8366,38.8446,38.7965,38.8205,4600.0
2005-05-06 12:45:00,48.4,48.41,48.39,48.4,7300.0,38.8205,38.8285,38.8125,38.8205,7300.0
2005-05-06 12:50:00,48.4,48.41,48.36,48.39,5300.0,38.8205,38.8285,38.7884,38.8125,5300.0
2005-05-06 12:55:00,48.4,48.44,48.4,48.43,13400.0,38.8205,38.8526,38.8205,38.8446,13400.0
2005-05-06 13:00:00,48.45,48.48,48.45,48.47,11400.0,38.8606,38.8847,38.8606,38.8767,11400.0
2005-05-06 13:05:00,48.47,48.48,48.38,48.39,8800.0,38.8767,38.8847,38.8045,38.8125,8800.0
2005-05-06 13:10:00,48.4,48.43,48.36,48.4,6100.0,38.8205,38.8446,38.7884,38.8205,6100.0
2005-05-06 13:15:00,48.4,48.42,48.4,48.4,11200.0,38.8205,38.8366,38.8205,38.8205,11200.0
2005-05-06 13:20:00,48.39,48.4,48.35,48.39,6700.0,38.8125,38.8205,38.7804,38.8125,6700.0
2005-05-06 13:25:00,48.39,48.49,48.39,48.48,16400.0,38.8125,38.8927,38.8125,38.8847,16400.0
2005-05-06 13:30:00,48.48,48.51,48.48,48.51,8600.0,38.8847,38.9087,38.8847,38.9087,8600.0
2005-05-06 13:35:00,48.5,48.5,48.49,48.49,19000.0,38.9007,38.9007,38.8927,38.8927,19000.0
2005-05-06 13:40:00,48.48,48.48,48.45,48.45,11100.0,38.8847,38.8847,38.8606,38.8606,11100.0
2005-05-06 13:45:00,48.47,48.48,48.39,48.41,17200.0,38.8767,38.8847,38.8125,38.8285,17200.0
2005-05-06 13:50:00,48.42,48.45,48.4,48.4,8100.0,38.8366,38.8606,38.8205,38.8205,8100.0
2005-05-06 13:55:00,48.41,48.42,48.38,48.4,12900.0,38.8285,38.8366,38.8045,38.8205,12900.0
2005-05-06 14:00:00,48.41,48.48,48.39,48.4,45200.0,38.8285,38.8847,38.8125,38.8205,45200.0
2005-05-06 14:05:00,48.43,48.5,48.41,48.49,14600.0,38.8446,38.9007,38.8285,38.8927,14600.0
2005-05-06 14:10:00,48.49,48.5,48.44,48.46,15400.0,38.8927,38.9007,38.8526,38.8686,15400.0
2005-05-06 14:15:00,48.46,48.48,48.43,48.48,14400.0,38.8686,38.8847,38.8446,38.8847,14400.0
2005-05-06 14:20:00,48.49,48.5,48.42,48.43,14500.0,38.8927,38.9007,38.8366,38.8446,14500.0
2005-05-06 14:25:00,48.43,48.45,48.39,48.41,22300.0,38.8446,38.8606,38.8125,38.8285,22300.0
2005-05-06 14:30:00,48.42,48.43,48.38,48.4,8400.0,38.8366,38.8446,38.8045,38.8205,8400.0
2005-05-06 14:35:00,48.4,48.47,48.4,48.43,10500.0,38.8205,38.8767,38.8205,38.8446,10500.0
2005-05-06 14:40:00,48.43,48.47,48.43,48.44,7900.0,38.8446,38.8767,38.8446,38.8526,7900.0
2005-05-06 14:45:00,48.44,48.44,48.4,48.4,17500.0,38.8526,38.8526,38.8205,38.8205,17500.0
2005-05-06 14:50:00,48.4,48.43,48.36,48.4,23100.0,38.8205,38.8446,38.7884,38.8205,23100.0
2005-05-06 14:55:00,48.39,48.41,48.36,48.39,10700.0,38.8125,38.8285,38.7884,38.8125,10700.0
2005-05-06 15:00:00,48.39,48.43,48.39,48.39,18600.0,38.8125,38.8446,38.8125,38.8125,18600.0
2005-05-06 15:05:00,48.38,48.43,48.34,48.41,16400.0,38.8045,38.8446,38.7724,38.8285,16400.0
2005-05-06 15:10:00,48.41,48.42,48.38,48.38,6400.0,38.8285,38.8366,38.8045,38.8045,6400.0
2005-05-06 15:15:00,48.37,48.41,48.37,48.4,14000.0,38.7965,38.8285,38.7965,38.8205,14000.0
2005-05-06 15:20:00,48.4,48.44,48.39,48.44,17500.0,38.8205,38.8526,38.8125,38.8526,17500.0
2005-05-06 15:25:00,48.4,48.41,48.35,48.37,19600.0,38.8205,38.8285,38.7804,38.7965,19600.0
2005-05-06 15:30:00,48.37,48.4,48.37,48.4,11300.0,38.7965,38.8205,38.7965,38.8205,11300.0
2005-05-06 15:35:00,48.4,48.42,48.31,48.31,19900.0,38.8205,38.8366,38.7483,38.7483,19900.0
2005-05-06 15:40:00,48.32,48.38,48.31,48.33,30700.0,38.7564,38.8045,38.7483,38.7644,30700.0
2005-05-06 15:45:00,48.34,48.44,48.32,48.44,34500.0,38.7724,38.8526,38.7564,38.8526,34500.0
2005-05-06 15:50:00,48.44,48.46,48.3,48.32,30300.0,38.8526,38.8686,38.7403,38.7564,30300.0
2005-05-06 15:55:00,48.3,48.33,48.21,48.22,67100.0,38.7403,38.7644,38.6681,38.6761,67100.0
2005-05-09 09:30:00,48.28,48.43,48.21,48.39,19100.0,38.7243,38.8446,38.6681,38.8125,19100.0
2005-05-09 09:35:00,48.36,48.43,48.26,48.43,9200.0,38.7884,38.8446,38.7082,38.8446,9200.0
2005-05-09 09:40:00,48.44,48.51,48.4,48.47,10400.0,38.8526,38.9087,38.8205,38.8767,10400.0
2005-05-09 09:45:00,48.5,48.53,48.34,48.36,8600.0,38.9007,38.9248,38.7724,38.7884,8600.0
2005-05-09 09:50:00,48.36,48.43,48.35,48.38,5800.0,38.7884,38.8446,38.7804,38.8045,5800.0
2005-05-09 09:55:00,48.4,48.51,48.31,48.47,16500.0,38.8205,38.9087,38.7483,38.8767,16500.0
2005-05-09 10:00:00,48.52,48.61,48.44,48.44,26900.0,38.9168,38.989,38.8526,38.8526,26900.0
2005-05-09 10:05:00,48.46,48.49,48.15,48.15,14700.0,38.8686,38.8927,38.62,38.62,14700.0
2005-05-09 10:10:00,48.2,48.21,48.09,48.09,12200.0,38.6601,38.6681,38.5719,38.5719,12200.0
2005-05-09 10:15:00,48.1,48.14,48.1,48.12,6700.0,38.5799,38.612,38.5799,38.5959,6700.0
2005-05-09 10:20:00,48.11,48.2,48.11,48.16,12200.0,38.5879,38.6601,38.5879,38.628,12200.0
2005-05-09 10:25:00,48.19,48.2,48.08,48.16,14200.0,38.6521,38.6601,38.5639,38.628,14200.0
2005-05-09 10:30:00,48.16,48.17,48.1,48.12,8300.0,38.628,38.636,38.5799,38.5959,8300.0
2005-05-09 10:35:00,48.11,48.16,48.11,48.14,6100.0,38.5879,38.628,38.5879,38.612,6100.0
2005-05-09 10:40:00,48.15,48.17,48.07,48.07,17300.0,38.62,38.636,38.5558,38.5558,17300.0
2005-05-09 10:45:00,48.05,48.1,48.03,48.1,12300.0,38.5398,38.5799,38.5238,38.5799,12300.0
2005-05-09 10:50:00,48.11,48.11,48.05,48.06,5900.0,38.5879,38.5879,38.5398,38.5478,5900.0
2005-05-09 10:55:00,48.07,48.1,48.0,48.0,10600.0,38.5558,38.5799,38.4997,38.4997,10600.0
2005-05-09 11:00:00,48.0,48.0,47.92,47.97,25800.0,38.4997,38.4997,38.4355,38.4756,25800.0
2005-05-09 11:05:00,47.97,48.01,47.93,47.93,18100.0,38.4756,38.5077,38.4435,38.4435,18100.0
2005-05-09 11:10:00,47.94,48.0,47.9,47.97,18500.0,38.4516,38.4997,38.4195,38.4756,18500.0
2005-05-09 11:15:00,47.97,48.01,47.97,48.01,15200.0,38.4756,38.5077,38.4756,38.5077,15200.0
2005-05-09 11:20:00,48.01,48.04,47.99,48.03,12000.0,38.5077,38.5318,38.4917,38.5238,12000.0
2005-05-09 11:25:00,48.04,48.06,48.03,48.05,8600.0,38.5318,38.5478,38.5238,38.5398,8600.0
2005-05-09 11:30:00,48.06,48.14,48.05,48.11,22000.0,38.5478,38.612,38.5398,38.5879,22000.0
2005-05-09 11:35:00,48.11,48.15,48.1,48.13,12700.0,38.5879,38.62,38.5799,38.604,12700.0
2005-05-09 11:40:00,48.14,48.16,48.1,48.11,9800.0,38.612,38.628,38.5799,38.5879,9800.0
2005-05-09 11:45:00,48.09,48.09,48.04,48.04,10900.0,38.5719,38.5719,38.5318,38.5318,10900.0
2005-05-09 11:50:00,48.0,48.03,48.0,48.01,32900.0,38.4997,38.5238,38.4997,38.5077,32900.0
2005-05-09 11:55:00,48.03,48.04,48.02,48.03,4900.0,38.5238,38.5318,38.5157,38.5238,4900.0
2005-05-09 12:00:00,48.02,48.05,48.01,48.05,39900.0,38.5157,38.5398,38.5077,38.5398,39900.0
2005-05-09 12:05:00,48.05,48.05,48.0,48.0,64800.0,38.5398,38.5398,38.4997,38.4997,64800.0
2005-05-09 12:10:00,48.0,48.11,47.98,48.09,13600.0,38.4997,38.5879,38.4836,38.5719,13600.0
2005-05-09 12:15:00,48.09,48.1,48.07,48.09,10200.0,38.5719,38.5799,38.5558,38.5719,10200.0
2005-05-09 12:20:00,48.09,48.11,48.08,48.11,12400.0,38.5719,38.5879,38.5639,38.5879,12400.0
2005-05-09 12:25:00,48.11,48.11,48.07,48.08,5900.0,38.5879,38.5879,38.5558,38.5639,5900.0
2005-05-09 12:30:00,48.08,48.1,48.05,48.05,13700.0,38.5639,38.5799,38.5398,38.5398,13700.0
2005-05-09 12:35:00,48.04,48.04,47.98,48.0,15600.0,38.5318,38.5318,38.4836,38.4997,15600.0
2005-05-09 12:40:00,48.0,48.01,47.99,48.01,10700.0,38.4997,38.5077,38.4917,38.5077,10700.0
2005-05-09 12:45:00,48.0,48.03,48.0,48.0,18700.0,38.4997,38.5238,38.4997,38.4997,18700.0
2005-05-09 12:50:00,48.0,48.05,48.0,48.05,29600.0,38.4997,38.5398,38.4997,38.5398,29600.0
2005-05-09 12:55:00,48.05,48.07,48.05,48.07,9800.0,38.5398,38.5558,38.5398,38.5558,9800.0
2005-05-09 13:00:00,48.05,48.06,48.04,48.04,9700.0,38.5398,38.5478,38.5318,38.5318,9700.0
2005-05-09 13:05:00,48.04,48.04,47.99,48.0,6000.0,38.5318,38.5318,38.4917,38.4997,6000.0
2005-05-09 13:10:00,48.01,48.01,47.97,47.97,6700.0,38.5077,38.5077,38.4756,38.4756,6700.0
2005-05-09 13:15:00,47.97,47.99,47.94,47.96,11600.0,38.4756,38.4917,38.4516,38.4676,11600.0
2005-05-09 13:20:00,47.96,47.98,47.95,47.96,6300.0,38.4676,38.4836,38.4596,38.4676,6300.0
2005-05-09 13:25:00,47.97,48.05,47.96,48.03,46500.0,38.4756,38.5398,38.4676,38.5238,46500.0
2005-05-09 13:30:00,48.03,48.07,48.0,48.06,21300.0,38.5238,38.5558,38.4997,38.5478,21300.0
2005-05-09 13:35:00,48.06,48.1,48.06,48.1,17600.0,38.5478,38.5799,38.5478,38.5799,17600.0
2005-05-09 13:40:00,48.1,48.1,48.05,48.06,28000.0,38.5799,38.5799,38.5398,38.5478,28000.0
2005-05-09 13:45:00,48.0,48.04,47.98,48.01,27700.0,38.4997,38.5318,38.4836,38.5077,27700.0
2005-05-09 13:50:00,47.99,48.0,47.98,47.99,7700.0,38.4917,38.4997,38.4836,38.4917,7700.0
2005-05-09 13:55:00,47.99,48.02,47.99,48.01,9500.0,38.4917,38.5157,38.4917,38.5077,9500.0
2005-05-09 14:00:00,48.01,48.02,47.98,47.99,12300.0,38.5077,38.5157,38.4836,38.4917,12300.0
2005-05-09 14:05:00,47.99,48.01,47.98,48.01,27500.0,38.4917,38.5077,38.4836,38.5077,27500.0
2005-05-09 14:10:00,48.01,48.03,48.01,48.02,12200.0,38.5077,38.5238,38.5077,38.5157,12200.0
2005-05-09 14:15:00,48.01,48.06,48.01,48.05,31500.0,38.5077,38.5478,38.5077,38.5398,31500.0
2005-05-09 14:20:00,48.06,48.06,48.02,48.03,11700.0,38.5478,38.5478,38.5157,38.5238,11700.0
2005-05-09 14:25:00,48.02,48.02,47.98,47.99,11900.0,38.5157,38.5157,38.4836,38.4917,11900.0
2005-05-09 14:30:00,47.99,48.03,47.98,48.0,34400.0,38.4917,38.5238,38.4836,38.4997,34400.0
2005-05-09 14:35:00,47.99,48.05,47.99,48.05,7100.0,38.4917,38.5398,38.4917,38.5398,7100.0
2005-05-09 14:40:00,48.06,48.07,48.03,48.06,9800.0,38.5478,38.5558,38.5238,38.5478,9800.0
2005-05-09 14:45:00,48.06,48.08,48.06,48.08,10800.0,38.5478,38.5639,38.5478,38.5639,10800.0
2005-05-09 14:50:00,48.08,48.1,48.07,48.09,10100.0,38.5639,38.5799,38.5558,38.5719,10100.0
2005-05-09 14:55:00,48.1,48.1,48.07,48.09,7900.0,38.5799,38.5799,38.5558,38.5719,7900.0
2005-05-09 15:00:00,48.09,48.09,48.04,48.04,9300.0,38.5719,38.5719,38.5318,38.5318,9300.0
2005-05-09 15:05:00,48.04,48.05,47.96,48.01,21600.0,38.5318,38.5398,38.4676,38.5077,21600.0
2005-05-09 15:10:00,48.0,48.05,47.96,48.05,13600.0,38.4997,38.5398,38.4676,38.5398,13600.0
2005-05-09 15:15:00,48.04,48.06,48.01,48.06,17800.0,38.5318,38.5478,38.5077,38.5478,17800.0
2005-05-09 15:20:00,48.06,48.06,48.0,48.01,37200.0,38.5478,38.5478,38.4997,38.5077,37200.0
2005-05-09 15:25:00,48.01,48.06,48.0,48.06,19100.0,38.5077,38.5478,38.4997,38.5478,19100.0
2005-05-09 15:30:00,48.06,48.07,48.01,48.06,23400.0,38.5478,38.5558,38.5077,38.5478,23400.0
2005-05-09 15:35:00,48.04,48.06,48.03,48.04,20900.0,38.5318,38.5478,38.5238,38.5318,20900.0
2005-05-09 15:40:00,48.05,48.11,48.04,48.11,34200.0,38.5398,38.5879,38.5318,38.5879,34200.0
2005-05-09 15:45:00,48.11,48.14,48.08,48.14,25800.0,38.5879,38.612,38.5639,38.612,25800.0
2005-05-09 15:50:00,48.14,48.19,48.08,48.15,27600.0,38.612,38.6521,38.5639,38.62,27600.0
2005-05-09 15:55:00,48.15,48.19,48.1,48.19,60600.0,38.62,38.6521,38.5799,38.6521,60600.0
2005-05-10 09:30:00,48.0,48.0,47.82,47.92,25600.0,38.4997,38.4997,38.3553,38.4355,25600.0
2005-05-10 09:35:00,47.9,47.91,47.81,47.89,8700.0,38.4195,38.4275,38.3473,38.4115,8700.0
2005-05-10 09:40:00,47.86,48.0,47.86,48.0,20500.0,38.3874,38.4997,38.3874,38.4997,20500.0
2005-05-10 09:45:00,48.01,48.13,48.0,48.01,11100.0,38.5077,38.604,38.4997,38.5077,11100.0
2005-05-10 09:50:00,47.95,47.95,47.77,47.82,20500.0,38.4596,38.4596,38.3152,38.3553,20500.0
2005-05-10 09:55:00,47.82,47.83,47.61,47.61,14200.0,38.3553,38.3633,38.1869,38.1869,14200.0
2005-05-10 10:00:00,47.62,47.84,47.53,47.84,18500.0,38.1949,38.3714,38.1227,38.3714,18500.0
2005-05-10 10:05:00,47.85,47.85,47.58,47.63,9900.0,38.3794,38.3794,38.1628,38.2029,9900.0
2005-05-10 10:10:00,47.63,47.79,47.63,47.78,8300.0,38.2029,38.3313,38.2029,38.3232,8300.0
2005-05-10 10:15:00,47.77,47.82,47.65,47.66,14100.0,38.3152,38.3553,38.219,38.227,14100.0
2005-05-10 10:20:00,47.67,47.72,47.66,47.68,9800.0,38.235,38.2751,38.227,38.243,9800.0
2005-05-10 10:25:00,47.69,47.81,47.69,47.76,14000.0,38.251,38.3473,38.251,38.3072,14000.0
2005-05-10 10:30:00,47.72,47.74,47.6,47.7,9900.0,38.2751,38.2911,38.1789,38.2591,9900.0
2005-05-10 10:35:00,47.71,47.73,47.66,47.67,7200.0,38.2671,38.2831,38.227,38.235,7200.0
2005-05-10 10:40:00,47.66,47.73,47.54,47.73,28500.0,38.227,38.2831,38.1307,38.2831,28500.0
2005-05-10 10:45:00,47.75,47.75,47.66,47.66,18200.0,38.2992,38.2992,38.227,38.227,18200.0
2005-05-10 10:50:00,47.66,47.69,47.6,47.67,23500.0,38.227,38.251,38.1789,38.235,23500.0
2005-05-10 10:55:00,47.66,47.67,47.6,47.64,12700.0,38.227,38.235,38.1789,38.2109,12700.0
2005-05-10 11:00:00,47.64,47.65,47.55,47.61,46900.0,38.2109,38.219,38.1388,38.1869,46900.0
2005-05-10 11:05:00,47.6,47.69,47.59,47.69,10300.0,38.1789,38.251,38.1708,38.251,10300.0
2005-05-10 11:10:00,47.68,47.68,47.64,47.65,8200.0,38.243,38.243,38.2109,38.219,8200.0
2005-05-10 11:15:00,47.65,47.7,47.63,47.7,8400.0,38.219,38.2591,38.2029,38.2591,8400.0
2005-05-10 11:20:00,47.7,47.71,47.65,47.66,18700.0,38.2591,38.2671,38.219,38.227,18700.0
2005-05-10 11:25:00,47.65,47.69,47.61,47.61,16700.0,38.219,38.251,38.1869,38.1869,16700.0
2005-05-10 11:30:00,47.58,47.65,47.54,47.65,62000.0,38.1628,38.219,38.1307,38.219,62000.0
2005-05-10 11:35:00,47.66,47.66,47.61,47.62,55600.0,38.227,38.227,38.1869,38.1949,55600.0
2005-05-10 11:40:00,47.62,47.66,47.59,47.59,9500.0,38.1949,38.227,38.1708,38.1708,9500.0
2005-05-10 11:45:00,47.59,47.6,47.55,47.58,13900.0,38.1708,38.1789,38.1388,38.1628,13900.0
2005-05-10 11:50:00,47.57,47.6,47.52,47.54,7900.0,38.1548,38.1789,38.1147,38.1307,7900.0
2005-05-10 11:55:00,47.55,47.55,47.5,47.5,5900.0,38.1388,38.1388,38.0987,38.0987,5900.0
2005-05-10 12:00:00,47.52,47.54,47.4,47.4,29000.0,38.1147,38.1307,38.0184,38.0184,29000.0
2005-05-10 12:05:00,47.41,47.46,47.41,47.43,11800.0,38.0265,38.0666,38.0265,38.0425,11800.0
2005-05-10 12:10:00,47.44,47.44,47.37,47.37,11900.0,38.0505,38.0505,37.9944,37.9944,11900.0
2005-05-10 12:15:00,47.36,47.37,47.35,47.37,25900.0,37.9864,37.9944,37.9783,37.9944,25900.0
2005-05-10 12:20:00,47.37,47.41,47.33,47.36,23100.0,37.9944,38.0265,37.9623,37.9864,23100.0
2005-05-10 12:25:00,47.39,47.5,47.39,47.45,13800.0,38.0104,38.0987,38.0104,38.0585,13800.0
2005-05-10 12:30:00,47.45,47.49,47.44,47.49,7800.0,38.0585,38.0906,38.0505,38.0906,7800.0
2005-05-10 12:35:00,47.49,47.56,47.48,47.53,31900.0,38.0906,38.1468,38.0826,38.1227,31900.0
2005-05-10 12:40:00,47.53,47.55,47.46,47.46,4700.0,38.1227,38.1388,38.0666,38.0666,4700.0
2005-05-10 12:45:00,47.46,47.59,47.46,47.59,18100.0,38.0666,38.1708,38.0666,38.1708,18100.0
2005-05-10 12:50:00,47.59,47.65,47.59,47.6,9800.0,38.1708,38.219,38.1708,38.1789,9800.0
2005-05-10 12:55:00,47.62,47.62,47.5,47.54,10000.0,38.1949,38.1949,38.0987,38.1307,10000.0
2005-05-10 13:00:00,47.55,47.6,47.52,47.54,15000.0,38.1388,38.1789,38.1147,38.1307,15000.0
2005-05-10 13:05:00,47.53,47.54,47.51,47.53,8500.0,38.1227,38.1307,38.1067,38.1227,8500.0
2005-05-10 13:10:00,47.53,47.59,47.53,47.59,9300.0,38.1227,38.1708,38.1227,38.1708,9300.0
2005-05-10 13:15:00,47.59,47.62,47.59,47.59,6800.0,38.1708,38.1949,38.1708,38.1708,6800.0
2005-05-10 13:20:00,47.6,47.62,47.59,47.6,4400.0,38.1789,38.1949,38.1708,38.1789,4400.0
2005-05-10 13:25:00,47.6,47.66,47.59,47.65,9700.0,38.1789,38.227,38.1708,38.219,9700.0
2005-05-10 13:30:00,47.66,47.7,47.65,47.66,9500.0,38.227,38.2591,38.219,38.227,9500.0
2005-05-10 13:35:00,47.66,47.67,47.65,47.66,3900.0,38.227,38.235,38.219,38.227,3900.0
2005-05-10 13:40:00,47.67,47.68,47.59,47.67,7500.0,38.235,38.243,38.1708,38.235,7500.0
2005-05-10 13:45:00,47.68,47.7,47.64,47.68,12300.0,38.243,38.2591,38.2109,38.243,12300.0
2005-05-10 13:50:00,47.67,47.68,47.6,47.63,8900.0,38.235,38.243,38.1789,38.2029,8900.0
2005-05-10 13:55:00,47.63,47.65,47.56,47.65,12000.0,38.2029,38.219,38.1468,38.219,12000.0
2005-05-10 14:00:00,47.65,47.73,47.55,47.58,15200.0,38.219,38.2831,38.1388,38.1628,15200.0
2005-05-10 14:05:00,47.59,47.62,47.56,47.57,8900.0,38.1708,38.1949,38.1468,38.1548,8900.0
2005-05-10 14:10:00,47.6,47.63,47.57,47.63,20900.0,38.1789,38.2029,38.1548,38.2029,20900.0
2005-05-10 14:15:00,47.63,47.68,47.58,47.61,15300.0,38.2029,38.243,38.1628,38.1869,15300.0
2005-05-10 14:20:00,47.58,47.62,47.54,47.6,10200.0,38.1628,38.1949,38.1307,38.1789,10200.0
2005-05-10 14:25:00,47.6,47.6,47.45,47.5,27400.0,38.1789,38.1789,38.0585,38.0987,27400.0
2005-05-10 14:30:00,47.5,47.57,47.49,47.55,19200.0,38.0987,38.1548,38.0906,38.1388,19200.0
2005-05-10 14:35:00,47.56,47.57,47.48,47.48,8600.0,38.1468,38.1548,38.0826,38.0826,8600.0
2005-05-10 14:40:00,47.49,47.49,47.32,47.38,45100.0,38.0906,38.0906,37.9543,38.0024,45100.0
2005-05-10 14:45:00,47.38,47.38,47.3,47.3,42500.0,38.0024,38.0024,37.9382,37.9382,42500.0
2005-05-10 14:50:00,47.3,47.31,47.22,47.28,35900.0,37.9382,37.9463,37.8741,37.9222,35900.0
2005-05-10 14:55:00,47.27,47.31,47.26,47.29,31400.0,37.9142,37.9463,37.9062,37.9302,31400.0
2005-05-10 15:00:00,47.27,47.28,47.14,47.24,82800.0,37.9142,37.9222,37.8099,37.8901,82800.0
2005-05-10 15:05:00,47.24,47.25,47.21,47.22,28100.0,37.8901,37.8981,37.866,37.8741,28100.0
2005-05-10 15:10:00,47.22,47.22,47.17,47.2,47100.0,37.8741,37.8741,37.834,37.858,47100.0
2005-05-10 15:15:00,47.2,47.26,47.2,47.24,24500.0,37.858,37.9062,37.858,37.8901,24500.0
2005-05-10 15:20:00,47.25,47.33,47.24,47.24,26000.0,37.8981,37.9623,37.8901,37.8901,26000.0
2005-05-10 15:25:00,47.24,47.36,47.24,47.33,27800.0,37.8901,37.9864,37.8901,37.9623,27800.0
2005-05-10 15:30:00,47.33,47.33,47.25,47.29,33500.0,37.9623,37.9623,37.8981,37.9302,33500.0
2005-05-10 15:35:00,47.29,47.31,47.25,47.25,26700.0,37.9302,37.9463,37.8981,37.8981,26700.0
2005-05-10 15:40:00,47.25,47.33,47.24,47.3,40200.0,37.8981,37.9623,37.8901,37.9382,40200.0
2005-05-10 15:45:00,47.3,47.36,47.28,47.35,44000.0,37.9382,37.9864,37.9222,37.9783,44000.0
2005-05-10 15:50:00,47.35,47.43,47.29,47.42,28500.0,37.9783,38.0425,37.9302,38.0345,28500.0
2005-05-10 15:55:00,47.43,47.44,47.35,47.4,30800.0,38.0425,38.0505,37.9783,38.0184,30800.0
2005-05-11 09:30:00,47.57,47.8,47.57,47.66,10700.0,38.1548,38.3393,38.1548,38.227,10700.0
2005-05-11 09:35:00,47.63,47.65,47.5,47.55,7700.0,38.2029,38.219,38.0987,38.1388,7700.0
2005-05-11 09:40:00,47.55,47.55,47.41,47.41,8900.0,38.1388,38.1388,38.0265,38.0265,8900.0
2005-05-11 09:45:00,47.5,47.57,47.5,47.57,2300.0,38.0987,38.1548,38.0987,38.1548,2300.0
2005-05-11 09:50:00,47.6,47.63,47.51,47.54,11400.0,38.1789,38.2029,38.1067,38.1307,11400.0
2005-05-11 09:55:00,47.56,47.6,47.49,47.49,4200.0,38.1468,38.1789,38.0906,38.0906,4200.0
2005-05-11 10:00:00,47.54,47.65,47.47,47.57,28100.0,38.1307,38.219,38.0746,38.1548,28100.0
2005-05-11 10:05:00,47.57,47.65,47.54,47.59,14700.0,38.1548,38.219,38.1307,38.1708,14700.0
2005-05-11 10:10:00,47.6,47.63,47.6,47.61,9300.0,38.1789,38.2029,38.1789,38.1869,9300.0
2005-05-11 10:15:00,47.61,47.61,47.52,47.56,11100.0,38.1869,38.1869,38.1147,38.1468,11100.0
2005-05-11 10:20:00,47.56,47.59,47.56,47.57,5900.0,38.1468,38.1708,38.1468,38.1548,5900.0
2005-05-11 10:25:00,47.57,47.6,47.56,47.58,6000.0,38.1548,38.1789,38.1468,38.1628,6000.0
2005-05-11 10:30:00,47.59,47.61,47.4,47.42,27100.0,38.1708,38.1869,38.0184,38.0345,27100.0
2005-05-11 10:35:00,47.42,47.49,47.36,47.4,29100.0,38.0345,38.0906,37.9864,38.0184,29100.0
2005-05-11 10:40:00,47.4,47.4,47.17,47.17,25800.0,38.0184,38.0184,37.834,37.834,25800.0
2005-05-11 10:45:00,47.17,47.17,47.05,47.1,67500.0,37.834,37.834,37.7377,37.7778,67500.0
2005-05-11 10:50:00,47.11,47.16,47.02,47.02,17300.0,37.7858,37.8259,37.7137,37.7137,17300.0
2005-05-11 10:55:00,47.02,47.02,46.6,46.95,74400.0,37.7137,37.7137,37.3768,37.6575,74400.0
2005-05-11 11:00:00,46.95,47.1,46.95,47.1,21900.0,37.6575,37.7778,37.6575,37.7778,21900.0
2005-05-11 11:05:00,47.1,47.14,47.05,47.1,8400.0,37.7778,37.8099,37.7377,37.7778,8400.0
2005-05-11 11:10:00,47.09,47.1,47.01,47.01,9300.0,37.7698,37.7778,37.7056,37.7056,9300.0
2005-05-11 11:15:00,47.03,47.16,47.0,47.15,29000.0,37.7217,37.8259,37.6976,37.8179,29000.0
2005-05-11 11:20:00,47.15,47.16,47.11,47.11,14400.0,37.8179,37.8259,37.7858,37.7858,14400.0
2005-05-11 11:25:00,47.1,47.17,47.1,47.17,8000.0,37.7778,37.834,37.7778,37.834,8000.0
2005-05-11 11:30:00,47.17,47.27,47.17,47.27,7800.0,37.834,37.9142,37.834,37.9142,7800.0
2005-05-11 11:35:00,47.27,47.35,47.27,47.33,23100.0,37.9142,37.9783,37.9142,37.9623,23100.0
2005-05-11 11:40:00,47.33,47.51,47.31,47.48,22200.0,37.9623,38.1067,37.9463,38.0826,22200.0
2005-05-11 11:45:00,47.48,47.5,47.47,47.5,9600.0,38.0826,38.0987,38.0746,38.0987,9600.0
2005-05-11 11:50:00,47.49,47.49,47.39,47.49,9300.0,38.0906,38.0906,38.0104,38.0906,9300.0
2005-05-11 11:55:00,47.48,47.5,47.46,47.49,11000.0,38.0826,38.0987,38.0666,38.0906,11000.0
2005-05-11 12:00:00,47.5,47.51,47.47,47.51,7900.0,38.0987,38.1067,38.0746,38.1067,7900.0
2005-05-11 12:05:00,47.51,47.57,47.17,47.18,35900.0,38.1067,38.1548,37.834,37.842,35900.0
2005-05-11 12:10:00,47.33,47.49,47.21,47.38,19300.0,37.9623,38.0906,37.866,38.0024,19300.0
2005-05-11 12:15:00,47.4,47.51,47.37,47.47,9100.0,38.0184,38.1067,37.9944,38.0746,9100.0
2005-05-11 12:20:00,47.47,47.47,47.36,47.4,4100.0,38.0746,38.0746,37.9864,38.0184,4100.0
2005-05-11 12:25:00,47.43,47.43,47.36,47.38,6900.0,38.0425,38.0425,37.9864,38.0024,6900.0
2005-05-11 12:30:00,47.4,47.46,47.38,47.46,15600.0,38.0184,38.0666,38.0024,38.0666,15600.0
2005-05-11 12:35:00,47.46,47.47,47.44,47.44,5400.0,38.0666,38.0746,38.0505,38.0505,5400.0
2005-05-11 12:40:00,47.44,47.49,47.44,47.49,3200.0,38.0505,38.0906,38.0505,38.0906,3200.0
2005-05-11 12:45:00,47.49,47.49,47.39,47.47,3400.0,38.0906,38.0906,38.0104,38.0746,3400.0
2005-05-11 12:50:00,47.5,47.5,47.46,47.48,4600.0,38.0987,38.0987,38.0666,38.0826,4600.0
2005-05-11 12:55:00,47.48,47.48,47.46,47.48,2700.0,38.0826,38.0826,38.0666,38.0826,2700.0
2005-05-11 13:00:00,47.47,47.59,47.46,47.59,15300.0,38.0746,38.1708,38.0666,38.1708,15300.0
2005-05-11 13:05:00,47.59,47.6,47.59,47.6,17300.0,38.1708,38.1789,38.1708,38.1789,17300.0
2005-05-11 13:10:00,47.61,47.78,47.61,47.74,14800.0,38.1869,38.3232,38.1869,38.2911,14800.0
2005-05-11 13:15:00,47.74,47.75,47.64,47.64,11400.0,38.2911,38.2992,38.2109,38.2109,11400.0
2005-05-11 13:20:00,47.66,47.7,47.66,47.7,2300.0,38.227,38.2591,38.227,38.2591,2300.0
2005-05-11 13:25:00,47.69,47.73,47.68,47.68,2200.0,38.251,38.2831,38.243,38.243,2200.0
2005-05-11 13:30:00,47.68,47.71,47.67,47.71,3700.0,38.243,38.2671,38.235,38.2671,3700.0
2005-05-11 13:35:00,47.73,47.73,47.69,47.69,6300.0,38.2831,38.2831,38.251,38.251,6300.0
2005-05-11 13:40:00,47.71,47.71,47.63,47.64,3600.0,38.2671,38.2671,38.2029,38.2109,3600.0
2005-05-11 13:45:00,47.64,47.64,47.55,47.56,5100.0,38.2109,38.2109,38.1388,38.1468,5100.0
2005-05-11 13:50:00,47.56,47.58,47.55,47.56,6100.0,38.1468,38.1628,38.1388,38.1468,6100.0
2005-05-11 13:55:00,47.57,47.59,47.55,47.56,4300.0,38.1548,38.1708,38.1388,38.1468,4300.0
2005-05-11 14:00:00,47.54,47.7,47.51,47.69,9200.0,38.1307,38.2591,38.1067,38.251,9200.0
2005-05-11 14:05:00,47.69,47.75,47.66,47.75,12300.0,38.251,38.2992,38.227,38.2992,12300.0
2005-05-11 14:10:00,47.74,47.8,47.74,47.8,23900.0,38.2911,38.3393,38.2911,38.3393,23900.0
2005-05-11 14:15:00,47.82,47.96,47.82,47.96,17600.0,38.3553,38.4676,38.3553,38.4676,17600.0
2005-05-11 14:20:00,47.96,47.98,47.82,47.88,8500.0,38.4676,38.4836,38.3553,38.4034,8500.0
2005-05-11 14:25:00,47.88,47.97,47.88,47.95,13700.0,38.4034,38.4756,38.4034,38.4596,13700.0
2005-05-11 14:30:00,47.95,48.0,47.91,48.0,14700.0,38.4596,38.4997,38.4275,38.4997,14700.0
2005-05-11 14:35:00,48.01,48.01,47.95,47.99,8300.0,38.5077,38.5077,38.4596,38.4917,8300.0
2005-05-11 14:40:00,48.0,48.05,48.0,48.0,10900.0,38.4997,38.5398,38.4997,38.4997,10900.0
2005-05-11 14:45:00,47.99,48.04,47.99,48.04,10100.0,38.4917,38.5318,38.4917,38.5318,10100.0
2005-05-11 14:50:00,48.05,48.05,47.98,48.0,19100.0,38.5398,38.5398,38.4836,38.4997,19100.0
2005-05-11 14:55:00,48.01,48.03,47.96,47.96,11100.0,38.5077,38.5238,38.4676,38.4676,11100.0
2005-05-11 15:00:00,47.97,48.0,47.96,48.0,5000.0,38.4756,38.4997,38.4676,38.4997,5000.0
2005-05-11 15:05:00,48.0,48.0,47.8,47.81,18400.0,38.4997,38.4997,38.3393,38.3473,18400.0
2005-05-11 15:10:00,47.83,47.84,47.8,47.84,21700.0,38.3633,38.3714,38.3393,38.3714,21700.0
2005-05-11 15:15:00,47.84,47.92,47.84,47.9,14800.0,38.3714,38.4355,38.3714,38.4195,14800.0
2005-05-11 15:20:00,47.9,47.99,47.88,47.9,13500.0,38.4195,38.4917,38.4034,38.4195,13500.0
2005-05-11 15:25:00,47.92,47.92,47.85,47.85,5600.0,38.4355,38.4355,38.3794,38.3794,5600.0
2005-05-11 15:30:00,47.86,47.92,47.84,47.89,11900.0,38.3874,38.4355,38.3714,38.4115,11900.0
2005-05-11 15:35:00,47.9,47.94,47.88,47.91,12200.0,38.4195,38.4516,38.4034,38.4275,12200.0
2005-05-11 15:40:00,47.88,47.92,47.83,47.86,19800.0,38.4034,38.4355,38.3633,38.3874,19800.0
2005-05-11 15:45:00,47.86,47.95,47.82,47.87,23600.0,38.3874,38.4596,38.3553,38.3954,23600.0
2005-05-11 15:50:00,47.91,47.96,47.91,47.94,13600.0,38.4275,38.4676,38.4275,38.4516,13600.0
2005-05-11 15:55:00,47.94,47.95,47.87,47.95,24300.0,38.4516,38.4596,38.3954,38.4596,24300.0
2005-05-12 09:30:00,47.75,47.75,47.2,47.35,42500.0,38.2992,38.2992,37.858,37.9783,42500.0
2005-05-12 09:35:00,47.34,47.84,47.34,47.81,12000.0,37.9703,38.3714,37.9703,38.3473,12000.0
2005-05-12 09:40:00,47.82,47.9,47.8,47.8,28100.0,38.3553,38.4195,38.3393,38.3393,28100.0
2005-05-12 09:45:00,47.74,47.8,47.74,47.8,16800.0,38.2911,38.3393,38.2911,38.3393,16800.0
2005-05-12 09:50:00,47.8,47.81,47.65,47.65,30500.0,38.3393,38.3473,38.219,38.219,30500.0
2005-05-12 09:55:00,47.65,47.77,47.4,47.4,34700.0,38.219,38.3152,38.0184,38.0184,34700.0
2005-05-12 10:00:00,47.39,47.48,47.37,47.48,43600.0,38.0104,38.0826,37.9944,38.0826,43600.0
2005-05-12 10:05:00,47.48,47.5,47.35,47.48,26100.0,38.0826,38.0987,37.9783,38.0826,26100.0
2005-05-12 10:10:00,47.48,47.57,47.45,47.57,23100.0,38.0826,38.1548,38.0585,38.1548,23100.0
2005-05-12 10:15:00,47.58,47.67,47.5,47.65,20800.0,38.1628,38.235,38.0987,38.219,20800.0
2005-05-12 10:20:00,47.64,47.66,47.55,47.59,15400.0,38.2109,38.227,38.1388,38.1708,15400.0
2005-05-12 10:25:00,47.58,47.59,47.46,47.53,17600.0,38.1628,38.1708,38.0666,38.1227,17600.0
2005-05-12 10:30:00,47.53,47.74,47.48,47.61,19000.0,38.1227,38.2911,38.0826,38.1869,19000.0
2005-05-12 10:35:00,47.62,47.8,47.62,47.73,18600.0,38.1949,38.3393,38.1949,38.2831,18600.0
2005-05-12 10:40:00,47.68,47.7,47.63,47.65,34900.0,38.243,38.2591,38.2029,38.219,34900.0
2005-05-12 10:45:00,47.6,47.66,47.43,47.43,11200.0,38.1789,38.227,38.0425,38.0425,11200.0
2005-05-12 10:50:00,47.47,47.56,47.33,47.52,10100.0,38.0746,38.1468,37.9623,38.1147,10100.0
2005-05-12 10:55:00,47.54,47.54,47.27,47.41,16400.0,38.1307,38.1307,37.9142,38.0265,16400.0
2005-05-12 11:00:00,47.45,47.46,47.4,47.4,8400.0,38.0585,38.0666,38.0184,38.0184,8400.0
2005-05-12 11:05:00,47.39,47.42,47.3,47.34,14500.0,38.0104,38.0345,37.9382,37.9703,14500.0
2005-05-12 11:10:00,47.31,47.41,47.25,47.36,19600.0,37.9463,38.0265,37.8981,37.9864,19600.0
2005-05-12 11:15:00,47.33,47.43,47.31,47.43,40500.0,37.9623,38.0425,37.9463,38.0425,40500.0
2005-05-12 11:20:00,47.43,47.49,47.4,47.45,41600.0,38.0425,38.0906,38.0184,38.0585,41600.0
2005-05-12 11:25:00,47.43,47.52,47.43,47.49,15200.0,38.0425,38.1147,38.0425,38.0906,15200.0
2005-05-12 11:30:00,47.47,47.5,47.39,47.48,10500.0,38.0746,38.0987,38.0104,38.0826,10500.0
2005-05-12 11:35:00,47.44,47.51,47.43,47.49,17000.0,38.0505,38.1067,38.0425,38.0906,17000.0
2005-05-12 11:40:00,47.49,47.57,47.49,47.56,9500.0,38.0906,38.1548,38.0906,38.1468,9500.0
2005-05-12 11:45:00,47.56,47.57,47.46,47.47,9800.0,38.1468,38.1548,38.0666,38.0746,9800.0
2005-05-12 11:50:00,47.52,47.6,47.51,47.58,6500.0,38.1147,38.1789,38.1067,38.1628,6500.0
2005-05-12 11:55:00,47.57,47.62,47.45,47.62,17600.0,38.1548,38.1949,38.0585,38.1949,17600.0
2005-05-12 12:00:00,47.59,47.69,47.59,47.6,11900.0,38.1708,38.251,38.1708,38.1789,11900.0
2005-05-12 12:05:00,47.57,47.63,47.39,47.61,17700.0,38.1548,38.2029,38.0104,38.1869,17700.0
2005-05-12 12:10:00,47.61,47.61,47.47,47.52,5600.0,38.1869,38.1869,38.0746,38.1147,5600.0
2005-05-12 12:15:00,47.49,47.54,47.46,47.52,10100.0,38.0906,38.1307,38.0666,38.1147,10100.0
2005-05-12 12:20:00,47.51,47.62,47.51,47.58,6400.0,38.1067,38.1949,38.1067,38.1628,6400.0
2005-05-12 12:25:00,47.61,47.63,47.55,47.6,29100.0,38.1869,38.2029,38.1388,38.1789,29100.0
2005-05-12 12:30:00,47.59,47.63,47.56,47.61,9900.0,38.1708,38.2029,38.1468,38.1869,9900.0
2005-05-12 12:35:00,47.59,47.59,47.48,47.53,13500.0,38.1708,38.1708,38.0826,38.1227,13500.0
2005-05-12 12:40:00,47.52,47.54,47.43,47.48,7800.0,38.1147,38.1307,38.0425,38.0826,7800.0
2005-05-12 12:45:00,47.49,47.51,47.45,47.45,4200.0,38.0906,38.1067,38.0585,38.0585,4200.0
2005-05-12 12:50:00,47.45,47.5,47.4,47.5,21600.0,38.0585,38.0987,38.0184,38.0987,21600.0
2005-05-12 12:55:00,47.5,47.5,47.45,47.47,5400.0,38.0987,38.0987,38.0585,38.0746,5400.0
2005-05-12 13:00:00,47.51,47.55,47.47,47.52,5500.0,38.1067,38.1388,38.0746,38.1147,5500.0
2005-05-12 13:05:00,47.52,47.54,47.48,47.49,9900.0,38.1147,38.1307,38.0826,38.0906,9900.0
2005-05-12 13:10:00,47.5,47.53,47.43,47.44,10900.0,38.0987,38.1227,38.0425,38.0505,10900.0
2005-05-12 13:15:00,47.44,47.52,47.42,47.52,7400.0,38.0505,38.1147,38.0345,38.1147,7400.0
2005-05-12 13:20:00,47.46,47.5,47.43,47.46,4300.0,38.0666,38.0987,38.0425,38.0666,4300.0
2005-05-12 13:25:00,47.48,47.48,47.42,47.46,5300.0,38.0826,38.0826,38.0345,38.0666,5300.0
2005-05-12 13:30:00,47.48,47.49,47.44,47.46,6200.0,38.0826,38.0906,38.0505,38.0666,6200.0
2005-05-12 13:35:00,47.47,47.47,47.43,47.44,6200.0,38.0746,38.0746,38.0425,38.0505,6200.0
2005-05-12 13:40:00,47.43,47.44,47.4,47.44,10300.0,38.0425,38.0505,38.0184,38.0505,10300.0
2005-05-12 13:45:00,47.41,47.44,47.38,47.39,23500.0,38.0265,38.0505,38.0024,38.0104,23500.0
2005-05-12 13:50:00,47.38,47.38,47.3,47.36,9300.0,38.0024,38.0024,37.9382,37.9864,9300.0
2005-05-12 13:55:00,47.36,47.37,47.32,47.36,5800.0,37.9864,37.9944,37.9543,37.9864,5800.0
2005-05-12 14:00:00,47.35,47.4,47.34,47.39,9900.0,37.9783,38.0184,37.9703,38.0104,9900.0
2005-05-12 14:05:00,47.38,47.39,47.36,47.38,9900.0,38.0024,38.0104,37.9864,38.0024,9900.0
2005-05-12 14:10:00,47.38,47.4,47.34,47.34,11000.0,38.0024,38.0184,37.9703,37.9703,11000.0
2005-05-12 14:15:00,47.34,47.38,47.3,47.3,42800.0,37.9703,38.0024,37.9382,37.9382,42800.0
2005-05-12 14:20:00,47.3,47.32,47.15,47.21,18000.0,37.9382,37.9543,37.8179,37.866,18000.0
2005-05-12 14:25:00,47.23,47.32,47.23,47.29,7100.0,37.8821,37.9543,37.8821,37.9302,7100.0
2005-05-12 14:30:00,47.26,47.34,47.23,47.3,9900.0,37.9062,37.9703,37.8821,37.9382,9900.0
2005-05-12 14:35:00,47.3,47.31,47.26,47.3,11300.0,37.9382,37.9463,37.9062,37.9382,11300.0
2005-05-12 14:40:00,47.31,47.33,47.12,47.14,14200.0,37.9463,37.9623,37.7939,37.8099,14200.0
2005-05-12 14:45:00,47.15,47.15,47.06,47.12,21400.0,37.8179,37.8179,37.7457,37.7939,21400.0
2005-05-12 14:50:00,47.12,47.16,47.11,47.11,17400.0,37.7939,37.8259,37.7858,37.7858,17400.0
2005-05-12 14:55:00,47.15,47.16,47.08,47.11,11000.0,37.8179,37.8259,37.7618,37.7858,11000.0
2005-05-12 15:00:00,47.1,47.16,47.1,47.15,21600.0,37.7778,37.8259,37.7778,37.8179,21600.0
2005-05-12 15:05:00,47.15,47.16,47.11,47.14,10200.0,37.8179,37.8259,37.7858,37.8099,10200.0
2005-05-12 15:10:00,47.13,47.13,47.01,47.03,18800.0,37.8019,37.8019,37.7056,37.7217,18800.0
2005-05-12 15:15:00,47.03,47.03,46.9,46.94,27800.0,37.7217,37.7217,37.6174,37.6495,27800.0
2005-05-12 15:20:00,46.93,46.95,46.88,46.9,22500.0,37.6415,37.6575,37.6014,37.6174,22500.0
2005-05-12 15:25:00,46.93,47.08,46.92,47.07,17700.0,37.6415,37.7618,37.6334,37.7538,17700.0
2005-05-12 15:30:00,47.07,47.08,47.0,47.04,31900.0,37.7538,37.7618,37.6976,37.7297,31900.0
2005-05-12 15:35:00,47.05,47.11,47.03,47.09,20300.0,37.7377,37.7858,37.7217,37.7698,20300.0
2005-05-12 15:40:00,47.09,47.18,47.09,47.18,28000.0,37.7698,37.842,37.7698,37.842,28000.0
2005-05-12 15:45:00,47.13,47.2,47.12,47.2,17500.0,37.8019,37.858,37.7939,37.858,17500.0
2005-05-12 15:50:00,47.21,47.21,47.15,47.17,25800.0,37.866,37.866,37.8179,37.834,25800.0
2005-05-12 15:55:00,47.13,47.18,47.12,47.18,38600.0,37.8019,37.842,37.7939,37.842,38600.0
2005-05-13 09:30:00,47.08,47.08,46.25,46.59,41300.0,37.7618,37.7618,37.0961,37.3688,41300.0
2005-05-13 09:35:00,46.89,46.95,46.54,46.63,10600.0,37.6094,37.6575,37.3287,37.4008,10600.0
2005-05-13 09:40:00,46.68,46.9,46.68,46.84,10200.0,37.4409,37.6174,37.4409,37.5693,10200.0
2005-05-13 09:45:00,46.82,46.95,46.61,46.67,14600.0,37.5532,37.6575,37.3848,37.4329,14600.0
2005-05-13 09:50:00,46.62,46.69,46.6,46.62,15900.0,37.3928,37.449,37.3768,37.3928,15900.0
2005-05-13 09:55:00,46.61,46.65,46.5,46.6,12600.0,37.3848,37.4169,37.2966,37.3768,12600.0
2005-05-13 10:00:00,46.6,46.6,46.46,46.49,30300.0,37.3768,37.3768,37.2645,37.2886,30300.0
2005-05-13 10:05:00,46.46,46.5,46.42,46.47,26500.0,37.2645,37.2966,37.2324,37.2725,26500.0
2005-05-13 10:10:00,46.46,46.5,46.42,46.5,11600.0,37.2645,37.2966,37.2324,37.2966,11600.0
2005-05-13 10:15:00,46.5,46.66,46.5,46.66,32400.0,37.2966,37.4249,37.2966,37.4249,32400.0
2005-05-13 10:20:00,46.66,46.67,46.45,46.48,55900.0,37.4249,37.4329,37.2565,37.2805,55900.0
2005-05-13 10:25:00,46.49,46.53,46.42,46.45,11200.0,37.2886,37.3206,37.2324,37.2565,11200.0
2005-05-13 10:30:00,46.45,46.48,46.41,46.44,13800.0,37.2565,37.2805,37.2244,37.2484,13800.0
2005-05-13 10:35:00,46.43,46.45,46.35,46.42,18200.0,37.2404,37.2565,37.1763,37.2324,18200.0
2005-05-13 10:40:00,46.4,46.56,46.38,46.55,47700.0,37.2164,37.3447,37.2003,37.3367,47700.0
2005-05-13 10:45:00,46.55,46.57,46.51,46.52,11300.0,37.3367,37.3527,37.3046,37.3126,11300.0
2005-05-13 10:50:00,46.52,46.53,46.49,46.52,16700.0,37.3126,37.3206,37.2886,37.3126,16700.0
2005-05-13 10:55:00,46.51,46.62,46.5,46.62,39000.0,37.3046,37.3928,37.2966,37.3928,39000.0
2005-05-13 11:00:00,46.64,46.79,46.64,46.78,14600.0,37.4089,37.5292,37.4089,37.5212,14600.0
2005-05-13 11:05:00,46.75,46.84,46.72,46.84,26700.0,37.4971,37.5693,37.473,37.5693,26700.0
2005-05-13 11:10:00,46.82,46.96,46.82,46.96,29400.0,37.5532,37.6655,37.5532,37.6655,29400.0
2005-05-13 11:15:00,46.95,46.97,46.89,46.89,18800.0,37.6575,37.6735,37.6094,37.6094,18800.0
2005-05-13 11:20:00,46.88,46.91,46.86,46.91,11400.0,37.6014,37.6254,37.5853,37.6254,11400.0
2005-05-13 11:25:00,46.88,47.0,46.88,46.99,13300.0,37.6014,37.6976,37.6014,37.6896,13300.0
2005-05-13 11:30:00,47.01,47.02,46.96,46.98,11700.0,37.7056,37.7137,37.6655,37.6816,11700.0
2005-05-13 11:35:00,46.96,47.02,46.96,46.99,12600.0,37.6655,37.7137,37.6655,37.6896,12600.0
2005-05-13 11:40:00,47.0,47.0,46.88,46.91,13300.0,37.6976,37.6976,37.6014,37.6254,13300.0
2005-05-13 11:45:00,46.91,46.94,46.91,46.92,7700.0,37.6254,37.6495,37.6254,37.6334,7700.0
2005-05-13 11:50:00,46.93,46.98,46.93,46.95,4200.0,37.6415,37.6816,37.6415,37.6575,4200.0
2005-05-13 11:55:00,46.96,47.0,46.93,46.96,8900.0,37.6655,37.6976,37.6415,37.6655,8900.0
2005-05-13 12:00:00,46.95,46.97,46.93,46.97,11500.0,37.6575,37.6735,37.6415,37.6735,11500.0
2005-05-13 12:05:00,46.96,46.99,46.95,46.98,7300.0,37.6655,37.6896,37.6575,37.6816,7300.0
2005-05-13 12:10:00,46.98,47.0,46.98,47.0,23300.0,37.6816,37.6976,37.6816,37.6976,23300.0
2005-05-13 12:15:00,47.0,47.0,46.95,46.97,12400.0,37.6976,37.6976,37.6575,37.6735,12400.0
2005-05-13 12:20:00,46.97,47.0,46.93,46.94,12800.0,37.6735,37.6976,37.6415,37.6495,12800.0
2005-05-13 12:25:00,46.97,47.0,46.97,46.98,19100.0,37.6735,37.6976,37.6735,37.6816,19100.0
2005-05-13 12:30:00,46.97,46.99,46.92,46.94,11900.0,37.6735,37.6896,37.6334,37.6495,11900.0
2005-05-13 12:35:00,46.82,46.93,46.82,46.91,34900.0,37.5532,37.6415,37.5532,37.6254,34900.0
2005-05-13 12:40:00,46.9,46.9,46.82,46.82,26900.0,37.6174,37.6174,37.5532,37.5532,26900.0
2005-05-13 12:45:00,46.82,46.83,46.79,46.81,6800.0,37.5532,37.5613,37.5292,37.5452,6800.0
2005-05-13 12:50:00,46.82,46.89,46.8,46.89,18000.0,37.5532,37.6094,37.5372,37.6094,18000.0
2005-05-13 12:55:00,46.89,46.89,46.84,46.89,5000.0,37.6094,37.6094,37.5693,37.6094,5000.0
2005-05-13 13:00:00,46.85,46.9,46.84,46.85,5100.0,37.5773,37.6174,37.5693,37.5773,5100.0
2005-05-13 13:05:00,46.84,46.84,46.79,46.79,2400.0,37.5693,37.5693,37.5292,37.5292,2400.0
2005-05-13 13:10:00,46.8,46.82,46.76,46.82,7000.0,37.5372,37.5532,37.5051,37.5532,7000.0
2005-05-13 13:15:00,46.81,46.81,46.72,46.75,7000.0,37.5452,37.5452,37.473,37.4971,7000.0
2005-05-13 13:20:00,46.74,46.75,46.71,46.72,9300.0,37.4891,37.4971,37.465,37.473,9300.0
2005-05-13 13:25:00,46.71,46.71,46.62,46.65,18200.0,37.465,37.465,37.3928,37.4169,18200.0
2005-05-13 13:30:00,46.62,46.74,46.62,46.71,14300.0,37.3928,37.4891,37.3928,37.465,14300.0
2005-05-13 13:35:00,46.71,46.75,46.69,46.69,5500.0,37.465,37.4971,37.449,37.449,5500.0
2005-05-13 13:40:00,46.7,46.71,46.6,46.6,8300.0,37.457,37.465,37.3768,37.3768,8300.0
2005-05-13 13:45:00,46.64,46.64,46.58,46.63,4400.0,37.4089,37.4089,37.3607,37.4008,4400.0
2005-05-13 13:50:00,46.63,46.66,46.57,46.59,2900.0,37.4008,37.4249,37.3527,37.3688,2900.0
2005-05-13 13:55:00,46.55,46.6,46.42,46.5,12400.0,37.3367,37.3768,37.2324,37.2966,12400.0
2005-05-13 14:00:00,46.48,46.5,46.48,46.5,12400.0,37.2805,37.2966,37.2805,37.2966,12400.0
2005-05-13 14:05:00,46.5,46.5,46.39,46.4,17300.0,37.2966,37.2966,37.2083,37.2164,17300.0
2005-05-13 14:10:00,46.4,46.41,46.3,46.31,16500.0,37.2164,37.2244,37.1362,37.1442,16500.0
2005-05-13 14:15:00,46.31,46.32,46.0,46.21,49300.0,37.1442,37.1522,36.8955,37.064,49300.0
2005-05-13 14:20:00,46.22,46.33,46.19,46.32,24900.0,37.072,37.1602,37.0479,37.1522,24900.0
2005-05-13 14:25:00,46.32,46.43,46.3,46.41,11600.0,37.1522,37.2404,37.1362,37.2244,11600.0
2005-05-13 14:30:00,46.43,46.43,46.23,46.25,15100.0,37.2404,37.2404,37.08,37.0961,15100.0
2005-05-13 14:35:00,46.25,46.25,46.02,46.23,21400.0,37.0961,37.0961,36.9116,37.08,21400.0
2005-05-13 14:40:00,46.24,46.27,46.19,46.22,16500.0,37.088,37.1121,37.0479,37.072,16500.0
2005-05-13 14:45:00,46.23,46.29,46.11,46.23,62700.0,37.08,37.1281,36.9838,37.08,62700.0
2005-05-13 14:50:00,46.22,46.3,46.21,46.26,22100.0,37.072,37.1362,37.064,37.1041,22100.0
2005-05-13 14:55:00,46.26,46.37,46.26,46.32,28800.0,37.1041,37.1923,37.1041,37.1522,28800.0
2005-05-13 15:00:00,46.32,46.39,46.3,46.35,14400.0,37.1522,37.2083,37.1362,37.1763,14400.0
2005-05-13 15:05:00,46.35,46.43,46.27,46.35,20600.0,37.1763,37.2404,37.1121,37.1763,20600.0
2005-05-13 15:10:00,46.36,46.49,46.36,46.49,9900.0,37.1843,37.2886,37.1843,37.2886,9900.0
2005-05-13 15:15:00,46.45,46.56,46.4,46.54,28500.0,37.2565,37.3447,37.2164,37.3287,28500.0
2005-05-13 15:20:00,46.56,46.7,46.56,46.62,20900.0,37.3447,37.457,37.3447,37.3928,20900.0
2005-05-13 15:25:00,46.6,46.67,46.57,46.66,9400.0,37.3768,37.4329,37.3527,37.4249,9400.0
2005-05-13 15:30:00,46.63,46.66,46.55,46.55,12000.0,37.4008,37.4249,37.3367,37.3367,12000.0
2005-05-13 15:35:00,46.54,46.65,46.49,46.64,14200.0,37.3287,37.4169,37.2886,37.4089,14200.0
2005-05-13 15:40:00,46.65,46.66,46.57,46.61,17500.0,37.4169,37.4249,37.3527,37.3848,17500.0
2005-05-13 15:45:00,46.61,46.79,46.6,46.7,28000.0,37.3848,37.5292,37.3768,37.457,28000.0
2005-05-13 15:50:00,46.72,46.76,46.59,46.59,38100.0,37.473,37.5051,37.3688,37.3688,38100.0
2005-05-13 15:55:00,46.61,46.64,46.54,46.64,37300.0,37.3848,37.4089,37.3287,37.4089,37300.0
2005-05-16 09:30:00,46.7,46.94,46.53,46.62,21800.0,37.457,37.6495,37.3206,37.3928,21800.0
2005-05-16 09:35:00,46.62,46.82,46.62,46.73,7500.0,37.3928,37.5532,37.3928,37.4811,7500.0
2005-05-16 09:40:00,46.79,46.94,46.79,46.91,8400.0,37.5292,37.6495,37.5292,37.6254,8400.0
2005-05-16 09:45:00,46.89,46.95,46.84,46.92,27200.0,37.6094,37.6575,37.5693,37.6334,27200.0
2005-05-16 09:50:00,46.92,47.1,46.92,47.01,24900.0,37.6334,37.7778,37.6334,37.7056,24900.0
2005-05-16 09:55:00,47.02,47.09,46.99,47.04,9400.0,37.7137,37.7698,37.6896,37.7297,9400.0
2005-05-16 10:00:00,46.98,47.1,46.95,47.07,18900.0,37.6816,37.7778,37.6575,37.7538,18900.0
2005-05-16 10:05:00,47.04,47.1,47.03,47.08,12800.0,37.7297,37.7778,37.7217,37.7618,12800.0
2005-05-16 10:10:00,47.1,47.17,47.04,47.17,15000.0,37.7778,37.834,37.7297,37.834,15000.0
2005-05-16 10:15:00,47.17,47.38,47.16,47.37,17700.0,37.834,38.0024,37.8259,37.9944,17700.0
2005-05-16 10:20:00,47.38,47.46,47.27,47.36,9500.0,38.0024,38.0666,37.9142,37.9864,9500.0
2005-05-16 10:25:00,47.36,47.36,47.23,47.3,7900.0,37.9864,37.9864,37.8821,37.9382,7900.0
2005-05-16 10:30:00,47.3,47.3,47.1,47.12,13500.0,37.9382,37.9382,37.7778,37.7939,13500.0
2005-05-16 10:35:00,47.05,47.28,47.05,47.28,9100.0,37.7377,37.9222,37.7377,37.9222,9100.0
2005-05-16 10:40:00,47.26,47.29,47.14,47.24,8000.0,37.9062,37.9302,37.8099,37.8901,8000.0
2005-05-16 10:45:00,47.27,47.33,47.23,47.25,5300.0,37.9142,37.9623,37.8821,37.8981,5300.0
2005-05-16 10:50:00,47.25,47.35,47.22,47.31,3200.0,37.8981,37.9783,37.8741,37.9463,3200.0
2005-05-16 10:55:00,47.3,47.38,47.29,47.37,5200.0,37.9382,38.0024,37.9302,37.9944,5200.0
2005-05-16 11:00:00,47.38,47.4,47.33,47.35,13000.0,38.0024,38.0184,37.9623,37.9783,13000.0
2005-05-16 11:05:00,47.39,47.4,47.34,47.35,16600.0,38.0104,38.0184,37.9703,37.9783,16600.0
2005-05-16 11:10:00,47.36,47.39,47.27,47.31,4600.0,37.9864,38.0104,37.9142,37.9463,4600.0
2005-05-16 11:15:00,47.32,47.39,47.29,47.36,10600.0,37.9543,38.0104,37.9302,37.9864,10600.0
2005-05-16 11:20:00,47.38,47.39,47.33,47.39,4900.0,38.0024,38.0104,37.9623,38.0104,4900.0
2005-05-16 11:25:00,47.35,47.37,47.27,47.29,3200.0,37.9783,37.9944,37.9142,37.9302,3200.0
2005-05-16 11:30:00,47.29,47.29,47.23,47.25,3100.0,37.9302,37.9302,37.8821,37.8981,3100.0
2005-05-16 11:35:00,47.25,47.28,47.22,47.26,9700.0,37.8981,37.9222,37.8741,37.9062,9700.0
2005-05-16 11:40:00,47.25,47.29,47.22,47.24,2300.0,37.8981,37.9302,37.8741,37.8901,2300.0
2005-05-16 11:45:00,47.27,47.27,47.17,47.2,3500.0,37.9142,37.9142,37.834,37.858,3500.0
2005-05-16 11:50:00,47.2,47.29,47.18,47.29,8900.0,37.858,37.9302,37.842,37.9302,8900.0
2005-05-16 11:55:00,47.28,47.3,47.26,47.27,3900.0,37.9222,37.9382,37.9062,37.9142,3900.0
2005-05-16 12:00:00,47.26,47.34,47.17,47.2,16500.0,37.9062,37.9703,37.834,37.858,16500.0
2005-05-16 12:05:00,47.19,47.19,47.11,47.11,13400.0,37.85,37.85,37.7858,37.7858,13400.0
2005-05-16 12:10:00,47.11,47.14,47.04,47.06,17800.0,37.7858,37.8099,37.7297,37.7457,17800.0
2005-05-16 12:15:00,47.06,47.1,47.05,47.1,9800.0,37.7457,37.7778,37.7377,37.7778,9800.0
2005-05-16 12:20:00,47.1,47.13,47.06,47.08,5400.0,37.7778,37.8019,37.7457,37.7618,5400.0
2005-05-16 12:25:00,47.08,47.13,47.08,47.1,3900.0,37.7618,37.8019,37.7618,37.7778,3900.0
2005-05-16 12:30:00,47.11,47.11,47.01,47.02,3000.0,37.7858,37.7858,37.7056,37.7137,3000.0
2005-05-16 12:35:00,47.0,47.04,47.0,47.02,3300.0,37.6976,37.7297,37.6976,37.7137,3300.0
2005-05-16 12:40:00,47.04,47.04,47.0,47.04,1800.0,37.7297,37.7297,37.6976,37.7297,1800.0
2005-05-16 12:45:00,47.05,47.13,47.05,47.13,3100.0,37.7377,37.8019,37.7377,37.8019,3100.0
2005-05-16 12:50:00,47.14,47.14,47.08,47.11,2600.0,37.8099,37.8099,37.7618,37.7858,2600.0
2005-05-16 12:55:00,47.11,47.19,47.11,47.19,2900.0,37.7858,37.85,37.7858,37.85,2900.0
2005-05-16 13:00:00,47.17,47.17,47.12,47.12,2800.0,37.834,37.834,37.7939,37.7939,2800.0
2005-05-16 13:05:00,47.12,47.14,47.11,47.13,1200.0,37.7939,37.8099,37.7858,37.8019,1200.0
2005-05-16 13:10:00,47.13,47.13,47.09,47.12,2300.0,37.8019,37.8019,37.7698,37.7939,2300.0
2005-05-16 13:15:00,47.1,47.12,47.05,47.08,9100.0,37.7778,37.7939,37.7377,37.7618,9100.0
2005-05-16 13:20:00,47.09,47.15,47.07,47.14,4000.0,37.7698,37.8179,37.7538,37.8099,4000.0
2005-05-16 13:25:00,47.16,47.18,47.14,47.14,5500.0,37.8259,37.842,37.8099,37.8099,5500.0
2005-05-16 13:30:00,47.18,47.19,47.12,47.16,6700.0,37.842,37.85,37.7939,37.8259,6700.0
2005-05-16 13:35:00,47.14,47.17,47.14,47.17,5500.0,37.8099,37.834,37.8099,37.834,5500.0
2005-05-16 13:40:00,47.16,47.29,47.16,47.24,5900.0,37.8259,37.9302,37.8259,37.8901,5900.0
2005-05-16 13:45:00,47.24,47.29,47.21,47.22,4800.0,37.8901,37.9302,37.866,37.8741,4800.0
2005-05-16 13:50:00,47.25,47.26,47.2,47.21,4100.0,37.8981,37.9062,37.858,37.866,4100.0
2005-05-16 13:55:00,47.22,47.23,47.18,47.22,5400.0,37.8741,37.8821,37.842,37.8741,5400.0
2005-05-16 14:00:00,47.2,47.24,47.13,47.15,3600.0,37.858,37.8901,37.8019,37.8179,3600.0
2005-05-16 14:05:00,47.15,47.17,47.14,47.14,3600.0,37.8179,37.834,37.8099,37.8099,3600.0
2005-05-16 14:10:00,47.13,47.13,47.11,47.13,2000.0,37.8019,37.8019,37.7858,37.8019,2000.0
2005-05-16 14:15:00,47.13,47.19,47.13,47.14,3300.0,37.8019,37.85,37.8019,37.8099,3300.0
2005-05-16 14:20:00,47.16,47.16,47.1,47.14,2900.0,37.8259,37.8259,37.7778,37.8099,2900.0
2005-05-16 14:25:00,47.14,47.19,47.1,47.19,3400.0,37.8099,37.85,37.7778,37.85,3400.0
2005-05-16 14:30:00,47.19,47.21,47.12,47.12,5500.0,37.85,37.866,37.7939,37.7939,5500.0
2005-05-16 14:35:00,47.12,47.19,47.09,47.11,3100.0,37.7939,37.85,37.7698,37.7858,3100.0
2005-05-16 14:40:00,47.11,47.11,47.03,47.03,16900.0,37.7858,37.7858,37.7217,37.7217,16900.0
2005-05-16 14:45:00,47.02,47.09,47.02,47.09,3100.0,37.7137,37.7698,37.7137,37.7698,3100.0
2005-05-16 14:50:00,47.09,47.14,47.08,47.1,9700.0,37.7698,37.8099,37.7618,37.7778,9700.0
2005-05-16 14:55:00,47.11,47.13,47.1,47.1,2600.0,37.7858,37.8019,37.7778,37.7778,2600.0
2005-05-16 15:00:00,47.1,47.15,47.07,47.13,8600.0,37.7778,37.8179,37.7538,37.8019,8600.0
2005-05-16 15:05:00,47.15,47.2,47.13,47.14,12600.0,37.8179,37.858,37.8019,37.8099,12600.0
2005-05-16 15:10:00,47.16,47.2,47.15,47.2,7300.0,37.8259,37.858,37.8179,37.858,7300.0
2005-05-16 15:15:00,47.19,47.22,47.19,47.2,7500.0,37.85,37.8741,37.85,37.858,7500.0
2005-05-16 15:20:00,47.2,47.28,47.19,47.24,10800.0,37.858,37.9222,37.85,37.8901,10800.0
2005-05-16 15:25:00,47.24,47.27,47.2,47.21,9500.0,37.8901,37.9142,37.858,37.866,9500.0
2005-05-16 15:30:00,47.22,47.26,47.22,47.25,14800.0,37.8741,37.9062,37.8741,37.8981,14800.0
2005-05-16 15:35:00,47.25,47.25,47.22,47.24,7300.0,37.8981,37.8981,37.8741,37.8901,7300.0
2005-05-16 15:40:00,47.24,47.25,47.19,47.23,7600.0,37.8901,37.8981,37.85,37.8821,7600.0
2005-05-16 15:45:00,47.23,47.29,47.23,47.27,19800.0,37.8821,37.9302,37.8821,37.9142,19800.0
2005-05-16 15:50:00,47.26,47.31,47.24,47.31,16100.0,37.9062,37.9463,37.8901,37.9463,16100.0
2005-05-16 15:55:00,47.31,47.34,47.28,47.3,23500.0,37.9463,37.9703,37.9222,37.9382,23500.0
2005-05-17 09:30:00,47.05,47.08,47.0,47.0,19000.0,37.7377,37.7618,37.6976,37.6976,19000.0
2005-05-17 09:35:00,47.0,47.02,46.89,46.94,10300.0,37.6976,37.7137,37.6094,37.6495,10300.0
2005-05-17 09:40:00,46.94,46.96,46.7,46.7,13600.0,37.6495,37.6655,37.457,37.457,13600.0
2005-05-17 09:45:00,46.7,46.86,46.63,46.73,25300.0,37.457,37.5853,37.4008,37.4811,25300.0
2005-05-17 09:50:00,46.73,46.75,46.61,46.65,18100.0,37.4811,37.4971,37.3848,37.4169,18100.0
2005-05-17 09:55:00,46.65,46.78,46.55,46.76,21500.0,37.4169,37.5212,37.3367,37.5051,21500.0
2005-05-17 10:00:00,46.73,46.97,46.73,46.91,15300.0,37.4811,37.6735,37.4811,37.6254,15300.0
2005-05-17 10:05:00,46.9,46.93,46.77,46.8,15200.0,37.6174,37.6415,37.5131,37.5372,15200.0
2005-05-17 10:10:00,46.8,46.85,46.76,46.81,23200.0,37.5372,37.5773,37.5051,37.5452,23200.0
2005-05-17 10:15:00,46.76,46.82,46.74,46.75,14800.0,37.5051,37.5532,37.4891,37.4971,14800.0
2005-05-17 10:20:00,46.76,46.76,46.65,46.75,9400.0,37.5051,37.5051,37.4169,37.4971,9400.0
2005-05-17 10:25:00,46.73,46.84,46.73,46.75,7500.0,37.4811,37.5693,37.4811,37.4971,7500.0
2005-05-17 10:30:00,46.74,46.79,46.7,46.72,6400.0,37.4891,37.5292,37.457,37.473,6400.0
2005-05-17 10:35:00,46.73,46.92,46.73,46.89,6400.0,37.4811,37.6334,37.4811,37.6094,6400.0
2005-05-17 10:40:00,46.9,46.99,46.9,46.96,13200.0,37.6174,37.6896,37.6174,37.6655,13200.0
2005-05-17 10:45:00,46.95,46.97,46.88,46.97,5100.0,37.6575,37.6735,37.6014,37.6735,5100.0
2005-05-17 10:50:00,46.97,46.97,46.89,46.96,6400.0,37.6735,37.6735,37.6094,37.6655,6400.0
2005-05-17 10:55:00,46.98,46.98,46.94,46.94,4200.0,37.6816,37.6816,37.6495,37.6495,4200.0
2005-05-17 11:00:00,46.94,47.01,46.9,46.96,5900.0,37.6495,37.7056,37.6174,37.6655,5900.0
2005-05-17 11:05:00,46.99,47.0,46.88,46.88,5100.0,37.6896,37.6976,37.6014,37.6014,5100.0
2005-05-17 11:10:00,46.89,46.93,46.86,46.88,5300.0,37.6094,37.6415,37.5853,37.6014,5300.0
2005-05-17 11:15:00,46.88,46.89,46.81,46.82,5400.0,37.6014,37.6094,37.5452,37.5532,5400.0
2005-05-17 11:20:00,46.85,46.93,46.85,46.92,2800.0,37.5773,37.6415,37.5773,37.6334,2800.0
2005-05-17 11:25:00,46.97,47.06,46.95,47.0,14800.0,37.6735,37.7457,37.6575,37.6976,14800.0
2005-05-17 11:30:00,47.03,47.03,46.93,46.95,5900.0,37.7217,37.7217,37.6415,37.6575,5900.0
2005-05-17 11:35:00,46.93,47.1,46.93,47.06,11400.0,37.6415,37.7778,37.6415,37.7457,11400.0
2005-05-17 11:40:00,47.05,47.07,46.94,46.98,11800.0,37.7377,37.7538,37.6495,37.6816,11800.0
2005-05-17 11:45:00,46.99,47.08,46.99,47.0,7600.0,37.6896,37.7618,37.6896,37.6976,7600.0
2005-05-17 11:50:00,46.98,46.99,46.95,46.95,3400.0,37.6816,37.6896,37.6575,37.6575,3400.0
2005-05-17 11:55:00,46.93,46.95,46.93,46.93,4200.0,37.6415,37.6575,37.6415,37.6415,4200.0
2005-05-17 12:00:00,46.92,46.96,46.88,46.88,5200.0,37.6334,37.6655,37.6014,37.6014,5200.0
2005-05-17 12:05:00,46.88,46.92,46.86,46.89,4200.0,37.6014,37.6334,37.5853,37.6094,4200.0
2005-05-17 12:10:00,46.91,46.92,46.89,46.89,1500.0,37.6254,37.6334,37.6094,37.6094,1500.0
2005-05-17 12:15:00,46.9,46.95,46.9,46.93,6400.0,37.6174,37.6575,37.6174,37.6415,6400.0
2005-05-17 12:20:00,46.94,46.94,46.9,46.91,1000.0,37.6495,37.6495,37.6174,37.6254,1000.0
2005-05-17 12:25:00,46.98,47.0,46.96,46.97,16300.0,37.6816,37.6976,37.6655,37.6735,16300.0
2005-05-17 12:30:00,46.97,46.98,46.93,46.94,2200.0,37.6735,37.6816,37.6415,37.6495,2200.0
2005-05-17 12:35:00,46.94,46.94,46.88,46.89,9200.0,37.6495,37.6495,37.6014,37.6094,9200.0
2005-05-17 12:40:00,46.89,46.89,46.86,46.88,9600.0,37.6094,37.6094,37.5853,37.6014,9600.0
2005-05-17 12:45:00,46.88,46.98,46.88,46.98,10500.0,37.6014,37.6816,37.6014,37.6816,10500.0
2005-05-17 12:50:00,46.95,46.98,46.94,46.95,7800.0,37.6575,37.6816,37.6495,37.6575,7800.0
2005-05-17 12:55:00,46.94,46.96,46.93,46.94,8000.0,37.6495,37.6655,37.6415,37.6495,8000.0
2005-05-17 13:00:00,46.93,46.93,46.88,46.9,10600.0,37.6415,37.6415,37.6014,37.6174,10600.0
2005-05-17 13:05:00,46.91,46.98,46.91,46.96,9500.0,37.6254,37.6816,37.6254,37.6655,9500.0
2005-05-17 13:10:00,46.96,46.97,46.94,46.94,2300.0,37.6655,37.6735,37.6495,37.6495,2300.0
2005-05-17 13:15:00,46.95,47.06,46.95,47.02,5500.0,37.6575,37.7457,37.6575,37.7137,5500.0
2005-05-17 13:20:00,47.02,47.11,47.01,47.05,10400.0,37.7137,37.7858,37.7056,37.7377,10400.0
2005-05-17 13:25:00,47.05,47.08,47.04,47.07,4900.0,37.7377,37.7618,37.7297,37.7538,4900.0
2005-05-17 13:30:00,47.09,47.13,47.09,47.11,11600.0,37.7698,37.8019,37.7698,37.7858,11600.0
2005-05-17 13:35:00,47.11,47.22,47.08,47.17,19300.0,37.7858,37.8741,37.7618,37.834,19300.0
2005-05-17 13:40:00,47.16,47.19,47.14,47.15,5300.0,37.8259,37.85,37.8099,37.8179,5300.0
2005-05-17 13:45:00,47.15,47.15,47.06,47.06,4400.0,37.8179,37.8179,37.7457,37.7457,4400.0
2005-05-17 13:50:00,47.09,47.1,47.04,47.1,2000.0,37.7698,37.7778,37.7297,37.7778,2000.0
2005-05-17 13:55:00,47.1,47.11,47.05,47.05,3900.0,37.7778,37.7858,37.7377,37.7377,3900.0
2005-05-17 14:00:00,47.05,47.06,47.0,47.06,4200.0,37.7377,37.7457,37.6976,37.7457,4200.0
2005-05-17 14:05:00,47.05,47.12,47.03,47.1,3300.0,37.7377,37.7939,37.7217,37.7778,3300.0
2005-05-17 14:10:00,47.1,47.16,47.1,47.15,9000.0,37.7778,37.8259,37.7778,37.8179,9000.0
2005-05-17 14:15:00,47.15,47.31,47.14,47.25,11300.0,37.8179,37.9463,37.8099,37.8981,11300.0
2005-05-17 14:20:00,47.23,47.23,47.18,47.21,8800.0,37.8821,37.8821,37.842,37.866,8800.0
2005-05-17 14:25:00,47.19,47.2,47.15,47.2,8700.0,37.85,37.858,37.8179,37.858,8700.0
2005-05-17 14:30:00,47.2,47.41,47.2,47.21,18800.0,37.858,38.0265,37.858,37.866,18800.0
2005-05-17 14:35:00,47.2,47.5,47.2,47.35,29000.0,37.858,38.0987,37.858,37.9783,29000.0
2005-05-17 14:40:00,47.34,47.56,47.3,47.51,27600.0,37.9703,38.1468,37.9382,38.1067,27600.0
2005-05-17 14:45:00,47.51,47.53,47.39,47.41,19200.0,38.1067,38.1227,38.0104,38.0265,19200.0
2005-05-17 14:50:00,47.45,47.54,47.38,47.42,21200.0,38.0585,38.1307,38.0024,38.0345,21200.0
2005-05-17 14:55:00,47.4,47.5,47.4,47.5,12700.0,38.0184,38.0987,38.0184,38.0987,12700.0
2005-05-17 15:00:00,47.49,47.53,47.48,47.49,17300.0,38.0906,38.1227,38.0826,38.0906,17300.0
2005-05-17 15:05:00,47.48,47.5,47.46,47.47,12900.0,38.0826,38.0987,38.0666,38.0746,12900.0
2005-05-17 15:10:00,47.46,47.5,47.43,47.5,16500.0,38.0666,38.0987,38.0425,38.0987,16500.0
2005-05-17 15:15:00,47.5,47.53,47.45,47.47,18600.0,38.0987,38.1227,38.0585,38.0746,18600.0
2005-05-17 15:20:00,47.47,47.48,47.38,47.38,11500.0,38.0746,38.0826,38.0024,38.0024,11500.0
2005-05-17 15:25:00,47.38,47.44,47.38,47.42,19200.0,38.0024,38.0505,38.0024,38.0345,19200.0
2005-05-17 15:30:00,47.44,47.57,47.43,47.49,25100.0,38.0505,38.1548,38.0425,38.0906,25100.0
2005-05-17 15:35:00,47.49,47.59,47.46,47.56,24300.0,38.0906,38.1708,38.0666,38.1468,24300.0
2005-05-17 15:40:00,47.57,47.61,47.52,47.54,24800.0,38.1548,38.1869,38.1147,38.1307,24800.0
2005-05-17 15:45:00,47.55,47.6,47.53,47.57,22900.0,38.1388,38.1789,38.1227,38.1548,22900.0
2005-05-17 15:50:00,47.56,47.57,47.51,47.54,37300.0,38.1468,38.1548,38.1067,38.1307,37300.0
2005-05-17 15:55:00,47.53,47.55,47.48,47.55,32200.0,38.1227,38.1388,38.0826,38.1388,32200.0
2005-05-18 09:30:00,47.97,47.97,47.82,47.85,53300.0,38.4756,38.4756,38.3553,38.3794,53300.0
2005-05-18 09:35:00,47.86,47.86,47.71,47.71,11000.0,38.3874,38.3874,38.2671,38.2671,11000.0
2005-05-18 09:40:00,47.71,47.84,47.65,47.74,10700.0,38.2671,38.3714,38.219,38.2911,10700.0
2005-05-18 09:45:00,47.7,47.72,47.53,47.62,11900.0,38.2591,38.2751,38.1227,38.1949,11900.0
2005-05-18 09:50:00,47.67,47.81,47.63,47.77,19900.0,38.235,38.3473,38.2029,38.3152,19900.0
2005-05-18 09:55:00,47.77,47.86,47.7,47.86,17400.0,38.3152,38.3874,38.2591,38.3874,17400.0
2005-05-18 10:00:00,47.87,47.9,47.77,47.9,13400.0,38.3954,38.4195,38.3152,38.4195,13400.0
2005-05-18 10:05:00,47.89,47.92,47.82,47.83,10200.0,38.4115,38.4355,38.3553,38.3633,10200.0
2005-05-18 10:10:00,47.88,47.88,47.78,47.84,23800.0,38.4034,38.4034,38.3232,38.3714,23800.0
2005-05-18 10:15:00,47.84,47.89,47.78,47.87,28600.0,38.3714,38.4115,38.3232,38.3954,28600.0
2005-05-18 10:20:00,47.87,47.9,47.78,47.85,11000.0,38.3954,38.4195,38.3232,38.3794,11000.0
2005-05-18 10:25:00,47.88,47.9,47.86,47.88,19500.0,38.4034,38.4195,38.3874,38.4034,19500.0
2005-05-18 10:30:00,47.94,48.06,47.87,48.0,63300.0,38.4516,38.5478,38.3954,38.4997,63300.0
2005-05-18 10:35:00,48.01,48.01,47.94,47.94,43900.0,38.5077,38.5077,38.4516,38.4516,43900.0
2005-05-18 10:40:00,47.96,47.99,47.93,47.98,19400.0,38.4676,38.4917,38.4435,38.4836,19400.0
2005-05-18 10:45:00,47.98,48.01,47.94,48.0,15100.0,38.4836,38.5077,38.4516,38.4997,15100.0
2005-05-18 10:50:00,48.0,48.0,47.88,47.89,12200.0,38.4997,38.4997,38.4034,38.4115,12200.0
2005-05-18 10:55:00,47.86,47.91,47.85,47.9,7600.0,38.3874,38.4275,38.3794,38.4195,7600.0
2005-05-18 11:00:00,47.9,47.91,47.79,47.82,13800.0,38.4195,38.4275,38.3313,38.3553,13800.0
2005-05-18 11:05:00,47.83,47.87,47.8,47.84,9200.0,38.3633,38.3954,38.3393,38.3714,9200.0
2005-05-18 11:10:00,47.83,47.9,47.83,47.85,10700.0,38.3633,38.4195,38.3633,38.3794,10700.0
2005-05-18 11:15:00,47.85,47.87,47.83,47.87,5400.0,38.3794,38.3954,38.3633,38.3954,5400.0
2005-05-18 11:20:00,47.86,47.98,47.85,47.96,5600.0,38.3874,38.4836,38.3794,38.4676,5600.0
2005-05-18 11:25:00,47.92,47.93,47.85,47.9,8000.0,38.4355,38.4435,38.3794,38.4195,8000.0
2005-05-18 11:30:00,47.9,47.92,47.88,47.9,8900.0,38.4195,38.4355,38.4034,38.4195,8900.0
2005-05-18 11:35:00,47.9,47.92,47.89,47.9,7500.0,38.4195,38.4355,38.4115,38.4195,7500.0
2005-05-18 11:40:00,47.9,47.9,47.83,47.88,12700.0,38.4195,38.4195,38.3633,38.4034,12700.0
2005-05-18 11:45:00,47.86,47.9,47.85,47.87,10600.0,38.3874,38.4195,38.3794,38.3954,10600.0
2005-05-18 11:50:00,47.87,47.96,47.87,47.96,6900.0,38.3954,38.4676,38.3954,38.4676,6900.0
2005-05-18 11:55:00,47.94,47.94,47.85,47.85,4300.0,38.4516,38.4516,38.3794,38.3794,4300.0
2005-05-18 12:00:00,47.87,47.91,47.84,47.88,10700.0,38.3954,38.4275,38.3714,38.4034,10700.0
2005-05-18 12:05:00,47.87,48.02,47.87,48.02,12500.0,38.3954,38.5157,38.3954,38.5157,12500.0
2005-05-18 12:10:00,48.02,48.09,48.02,48.07,13200.0,38.5157,38.5719,38.5157,38.5558,13200.0
2005-05-18 12:15:00,48.06,48.12,48.06,48.08,8200.0,38.5478,38.5959,38.5478,38.5639,8200.0
2005-05-18 12:20:00,48.08,48.1,47.99,48.0,122600.0,38.5639,38.5799,38.4917,38.4997,122600.0
2005-05-18 12:25:00,48.0,48.04,47.99,48.01,46800.0,38.4997,38.5318,38.4917,38.5077,46800.0
2005-05-18 12:30:00,48.01,48.01,47.98,48.0,8500.0,38.5077,38.5077,38.4836,38.4997,8500.0
2005-05-18 12:35:00,48.03,48.04,48.0,48.03,12500.0,38.5238,38.5318,38.4997,38.5238,12500.0
2005-05-18 12:40:00,48.03,48.05,47.98,48.0,16200.0,38.5238,38.5398,38.4836,38.4997,16200.0
2005-05-18 12:45:00,48.0,48.07,47.98,48.07,6700.0,38.4997,38.5558,38.4836,38.5558,6700.0
2005-05-18 12:50:00,48.07,48.14,48.07,48.14,6000.0,38.5558,38.612,38.5558,38.612,6000.0
2005-05-18 12:55:00,48.15,48.19,48.05,48.05,7700.0,38.62,38.6521,38.5398,38.5398,7700.0
2005-05-18 13:00:00,48.06,48.15,48.03,48.07,7600.0,38.5478,38.62,38.5238,38.5558,7600.0
2005-05-18 13:05:00,48.06,48.09,48.0,48.0,4700.0,38.5478,38.5719,38.4997,38.4997,4700.0
2005-05-18 13:10:00,48.0,48.01,47.96,48.01,8700.0,38.4997,38.5077,38.4676,38.5077,8700.0
2005-05-18 13:15:00,48.0,48.11,47.97,48.1,23300.0,38.4997,38.5879,38.4756,38.5799,23300.0
2005-05-18 13:20:00,48.1,48.11,48.05,48.07,7700.0,38.5799,38.5879,38.5398,38.5558,7700.0
2005-05-18 13:25:00,48.07,48.15,48.07,48.12,4500.0,38.5558,38.62,38.5558,38.5959,4500.0
2005-05-18 13:30:00,48.11,48.13,48.09,48.1,7900.0,38.5879,38.604,38.5719,38.5799,7900.0
2005-05-18 13:35:00,48.1,48.12,48.04,48.04,7500.0,38.5799,38.5959,38.5318,38.5318,7500.0
2005-05-18 13:40:00,48.03,48.05,47.96,48.0,11800.0,38.5238,38.5398,38.4676,38.4997,11800.0
2005-05-18 13:45:00,48.01,48.03,48.0,48.0,4300.0,38.5077,38.5238,38.4997,38.4997,4300.0
2005-05-18 13:50:00,48.0,48.01,47.97,48.0,7300.0,38.4997,38.5077,38.4756,38.4997,7300.0
2005-05-18 13:55:00,48.0,48.02,47.92,47.95,6700.0,38.4997,38.5157,38.4355,38.4596,6700.0
2005-05-18 14:00:00,47.97,48.03,47.95,48.02,9000.0,38.4756,38.5238,38.4596,38.5157,9000.0
2005-05-18 14:05:00,48.0,48.1,48.0,48.07,7300.0,38.4997,38.5799,38.4997,38.5558,7300.0
2005-05-18 14:10:00,48.05,48.06,48.02,48.02,3700.0,38.5398,38.5478,38.5157,38.5157,3700.0
2005-05-18 14:15:00,48.02,48.09,48.01,48.04,7400.0,38.5157,38.5719,38.5077,38.5318,7400.0
2005-05-18 14:20:00,48.03,48.05,47.92,48.05,11800.0,38.5238,38.5398,38.4355,38.5398,11800.0
2005-05-18 14:25:00,48.05,48.08,47.99,47.99,7900.0,38.5398,38.5639,38.4917,38.4917,7900.0
2005-05-18 14:30:00,47.99,48.08,47.97,48.05,12400.0,38.4917,38.5639,38.4756,38.5398,12400.0
2005-05-18 14:35:00,48.03,48.05,47.96,48.05,5400.0,38.5238,38.5398,38.4676,38.5398,5400.0
2005-05-18 14:40:00,48.01,48.08,47.99,48.04,8700.0,38.5077,38.5639,38.4917,38.5318,8700.0
2005-05-18 14:45:00,48.04,48.07,48.03,48.06,5700.0,38.5318,38.5558,38.5238,38.5478,5700.0
2005-05-18 14:50:00,48.05,48.14,48.05,48.07,13800.0,38.5398,38.612,38.5398,38.5558,13800.0
2005-05-18 14:55:00,48.07,48.1,48.03,48.03,6300.0,38.5558,38.5799,38.5238,38.5238,6300.0
2005-05-18 15:00:00,48.03,48.03,47.97,48.03,20700.0,38.5238,38.5238,38.4756,38.5238,20700.0
2005-05-18 15:05:00,48.03,48.06,47.98,48.05,23500.0,38.5238,38.5478,38.4836,38.5398,23500.0
2005-05-18 15:10:00,48.05,48.07,48.01,48.04,8800.0,38.5398,38.5558,38.5077,38.5318,8800.0
2005-05-18 15:15:00,48.03,48.05,47.98,47.99,8300.0,38.5238,38.5398,38.4836,38.4917,8300.0
2005-05-18 15:20:00,47.99,48.08,47.99,48.02,16200.0,38.4917,38.5639,38.4917,38.5157,16200.0
2005-05-18 15:25:00,48.03,48.15,48.02,48.02,44400.0,38.5238,38.62,38.5157,38.5157,44400.0
2005-05-18 15:30:00,48.01,48.04,47.95,48.04,23100.0,38.5077,38.5318,38.4596,38.5318,23100.0
2005-05-18 15:35:00,48.03,48.05,47.91,47.93,19900.0,38.5238,38.5398,38.4275,38.4435,19900.0
2005-05-18 15:40:00,47.93,48.08,47.93,48.0,19400.0,38.4435,38.5639,38.4435,38.4997,19400.0
2005-05-18 15:45:00,47.99,48.02,47.97,48.02,30700.0,38.4917,38.5157,38.4756,38.5157,30700.0
2005-05-18 15:50:00,48.02,48.1,48.0,48.01,18900.0,38.5157,38.5799,38.4997,38.5077,18900.0
2005-05-18 15:55:00,48.01,48.09,48.0,48.08,27200.0,38.5077,38.5719,38.4997,38.5639,27200.0
2005-05-19 09:30:00,48.09,48.33,48.09,48.33,25000.0,38.5719,38.7644,38.5719,38.7644,25000.0
2005-05-19 09:35:00,48.28,48.28,48.11,48.22,6000.0,38.7243,38.7243,38.5879,38.6761,6000.0
2005-05-19 09:40:00,48.1,48.19,48.07,48.19,5300.0,38.5799,38.6521,38.5558,38.6521,5300.0
2005-05-19 09:45:00,48.16,48.16,48.01,48.06,5600.0,38.628,38.628,38.5077,38.5478,5600.0
2005-05-19 09:50:00,48.09,48.14,47.99,48.14,7800.0,38.5719,38.612,38.4917,38.612,7800.0
2005-05-19 09:55:00,48.18,48.18,48.03,48.03,6600.0,38.6441,38.6441,38.5238,38.5238,6600.0
2005-05-19 10:00:00,48.05,48.13,48.0,48.13,6400.0,38.5398,38.604,38.4997,38.604,6400.0
2005-05-19 10:05:00,48.17,48.21,48.09,48.17,9300.0,38.636,38.6681,38.5719,38.636,9300.0
2005-05-19 10:10:00,48.21,48.33,48.16,48.27,6700.0,38.6681,38.7644,38.628,38.7162,6700.0
2005-05-19 10:15:00,48.29,48.29,48.11,48.11,7400.0,38.7323,38.7323,38.5879,38.5879,7400.0
2005-05-19 10:20:00,48.1,48.12,48.02,48.03,7600.0,38.5799,38.5959,38.5157,38.5238,7600.0
2005-05-19 10:25:00,48.05,48.22,48.05,48.14,10500.0,38.5398,38.6761,38.5398,38.612,10500.0
2005-05-19 10:30:00,48.15,48.15,48.01,48.03,7300.0,38.62,38.62,38.5077,38.5238,7300.0
2005-05-19 10:35:00,48.03,48.04,47.99,47.99,13300.0,38.5238,38.5318,38.4917,38.4917,13300.0
2005-05-19 10:40:00,47.99,48.01,47.95,48.01,112000.0,38.4917,38.5077,38.4596,38.5077,112000.0
2005-05-19 10:45:00,48.01,48.06,48.01,48.03,9800.0,38.5077,38.5478,38.5077,38.5238,9800.0
2005-05-19 10:50:00,48.0,48.05,47.99,48.0,33800.0,38.4997,38.5398,38.4917,38.4997,33800.0
2005-05-19 10:55:00,48.01,48.1,47.97,48.05,11600.0,38.5077,38.5799,38.4756,38.5398,11600.0
2005-05-19 11:00:00,48.06,48.06,48.01,48.04,4100.0,38.5478,38.5478,38.5077,38.5318,4100.0
2005-05-19 11:05:00,48.04,48.07,48.02,48.02,6700.0,38.5318,38.5558,38.5157,38.5157,6700.0
2005-05-19 11:10:00,48.05,48.19,48.05,48.16,10400.0,38.5398,38.6521,38.5398,38.628,10400.0
2005-05-19 11:15:00,48.16,48.22,48.16,48.2,14500.0,38.628,38.6761,38.628,38.6601,14500.0
2005-05-19 11:20:00,48.2,48.2,48.17,48.18,17200.0,38.6601,38.6601,38.636,38.6441,17200.0
2005-05-19 11:25:00,48.18,48.19,48.08,48.08,10700.0,38.6441,38.6521,38.5639,38.5639,10700.0
2005-05-19 11:30:00,48.08,48.11,48.03,48.08,10400.0,38.5639,38.5879,38.5238,38.5639,10400.0
2005-05-19 11:35:00,48.1,48.17,48.05,48.1,6800.0,38.5799,38.636,38.5398,38.5799,6800.0
2005-05-19 11:40:00,48.11,48.2,48.08,48.2,8100.0,38.5879,38.6601,38.5639,38.6601,8100.0
2005-05-19 11:45:00,48.21,48.21,48.15,48.16,6400.0,38.6681,38.6681,38.62,38.628,6400.0
2005-05-19 11:50:00,48.16,48.26,48.14,48.26,6200.0,38.628,38.7082,38.612,38.7082,6200.0
2005-05-19 11:55:00,48.25,48.25,48.11,48.11,4400.0,38.7002,38.7002,38.5879,38.5879,4400.0
2005-05-19 12:00:00,48.12,48.15,48.06,48.09,10900.0,38.5959,38.62,38.5478,38.5719,10900.0
2005-05-19 12:05:00,48.03,48.1,48.0,48.1,10600.0,38.5238,38.5799,38.4997,38.5799,10600.0
2005-05-19 12:10:00,48.12,48.23,48.11,48.21,5400.0,38.5959,38.6842,38.5879,38.6681,5400.0
2005-05-19 12:15:00,48.18,48.24,48.15,48.24,3800.0,38.6441,38.6922,38.62,38.6922,3800.0
2005-05-19 12:20:00,48.22,48.4,48.22,48.34,9800.0,38.6761,38.8205,38.6761,38.7724,9800.0
2005-05-19 12:25:00,48.34,48.34,48.22,48.22,9600.0,38.7724,38.7724,38.6761,38.6761,9600.0
2005-05-19 12:30:00,48.23,48.24,48.0,48.11,14300.0,38.6842,38.6922,38.4997,38.5879,14300.0
2005-05-19 12:35:00,48.13,48.13,48.06,48.06,5300.0,38.604,38.604,38.5478,38.5478,5300.0
2005-05-19 12:40:00,48.07,48.08,48.01,48.01,4800.0,38.5558,38.5639,38.5077,38.5077,4800.0
2005-05-19 12:45:00,48.04,48.06,48.0,48.01,3000.0,38.5318,38.5478,38.4997,38.5077,3000.0
2005-05-19 12:50:00,48.02,48.04,48.0,48.03,3800.0,38.5157,38.5318,38.4997,38.5238,3800.0
2005-05-19 12:55:00,48.03,48.07,48.02,48.07,4400.0,38.5238,38.5558,38.5157,38.5558,4400.0
2005-05-19 13:00:00,48.07,48.16,48.06,48.16,59700.0,38.5558,38.628,38.5478,38.628,59700.0
2005-05-19 13:05:00,48.18,48.26,48.16,48.23,16100.0,38.6441,38.7082,38.628,38.6842,16100.0
2005-05-19 13:10:00,48.24,48.29,48.18,48.19,4500.0,38.6922,38.7323,38.6441,38.6521,4500.0
2005-05-19 13:15:00,48.21,48.22,48.21,48.22,1800.0,38.6681,38.6761,38.6681,38.6761,1800.0
2005-05-19 13:20:00,48.24,48.24,48.13,48.15,10400.0,38.6922,38.6922,38.604,38.62,10400.0
2005-05-19 13:25:00,48.15,48.22,48.15,48.18,1900.0,38.62,38.6761,38.62,38.6441,1900.0
2005-05-19 13:30:00,48.17,48.19,48.13,48.15,7800.0,38.636,38.6521,38.604,38.62,7800.0
2005-05-19 13:35:00,48.18,48.18,48.14,48.17,8200.0,38.6441,38.6441,38.612,38.636,8200.0
2005-05-19 13:40:00,48.16,48.16,48.14,48.16,4300.0,38.628,38.628,38.612,38.628,4300.0
2005-05-19 13:45:00,48.15,48.17,48.12,48.13,6000.0,38.62,38.636,38.5959,38.604,6000.0
2005-05-19 13:50:00,48.12,48.22,48.08,48.2,12300.0,38.5959,38.6761,38.5639,38.6601,12300.0
2005-05-19 13:55:00,48.19,48.2,48.17,48.19,1600.0,38.6521,38.6601,38.636,38.6521,1600.0
2005-05-19 14:00:00,48.19,48.2,48.17,48.17,7500.0,38.6521,38.6601,38.636,38.636,7500.0
2005-05-19 14:05:00,48.18,48.2,48.16,48.16,15600.0,38.6441,38.6601,38.628,38.628,15600.0
2005-05-19 14:10:00,48.17,48.2,48.16,48.19,7200.0,38.636,38.6601,38.628,38.6521,7200.0
2005-05-19 14:15:00,48.19,48.22,48.16,48.22,3400.0,38.6521,38.6761,38.628,38.6761,3400.0
2005-05-19 14:20:00,48.22,48.22,48.16,48.17,3100.0,38.6761,38.6761,38.628,38.636,3100.0
2005-05-19 14:25:00,48.19,48.29,48.19,48.26,3300.0,38.6521,38.7323,38.6521,38.7082,3300.0
2005-05-19 14:30:00,48.22,48.25,48.2,48.21,2700.0,38.6761,38.7002,38.6601,38.6681,2700.0
2005-05-19 14:35:00,48.19,48.19,48.15,48.16,7700.0,38.6521,38.6521,38.62,38.628,7700.0
2005-05-19 14:40:00,48.16,48.16,48.12,48.16,15300.0,38.628,38.628,38.5959,38.628,15300.0
2005-05-19 14:45:00,48.15,48.27,48.15,48.26,41600.0,38.62,38.7162,38.62,38.7082,41600.0
2005-05-19 14:50:00,48.26,48.3,48.22,48.25,12100.0,38.7082,38.7403,38.6761,38.7002,12100.0
2005-05-19 14:55:00,48.3,48.3,48.21,48.23,3800.0,38.7403,38.7403,38.6681,38.6842,3800.0
2005-05-19 15:00:00,48.23,48.25,48.22,48.23,5300.0,38.6842,38.7002,38.6761,38.6842,5300.0
2005-05-19 15:05:00,48.25,48.37,48.25,48.31,13000.0,38.7002,38.7965,38.7002,38.7483,13000.0
2005-05-19 15:10:00,48.31,48.31,48.23,48.25,4100.0,38.7483,38.7483,38.6842,38.7002,4100.0
2005-05-19 15:15:00,48.25,48.35,48.21,48.3,8100.0,38.7002,38.7804,38.6681,38.7403,8100.0
2005-05-19 15:20:00,48.27,48.33,48.25,48.26,3300.0,38.7162,38.7644,38.7002,38.7082,3300.0
2005-05-19 15:25:00,48.26,48.28,48.23,48.28,13900.0,38.7082,38.7243,38.6842,38.7243,13900.0
2005-05-19 15:30:00,48.26,48.35,48.26,48.33,16200.0,38.7082,38.7804,38.7082,38.7644,16200.0
2005-05-19 15:35:00,48.33,48.34,48.23,48.25,14700.0,38.7644,38.7724,38.6842,38.7002,14700.0
2005-05-19 15:40:00,48.23,48.26,48.2,48.21,19500.0,38.6842,38.7082,38.6601,38.6681,19500.0
2005-05-19 15:45:00,48.21,48.22,48.18,48.2,10200.0,38.6681,38.6761,38.6441,38.6601,10200.0
2005-05-19 15:50:00,48.19,48.21,48.17,48.19,34800.0,38.6521,38.6681,38.636,38.6521,34800.0
2005-05-19 15:55:00,48.18,48.23,48.18,48.23,24700.0,38.6441,38.6842,38.6441,38.6842,24700.0
2005-05-20 09:30:00,48.45,48.45,48.26,48.26,113900.0,38.8606,38.8606,38.7082,38.7082,113900.0
2005-05-20 09:35:00,48.25,48.36,48.18,48.3,18500.0,38.7002,38.7884,38.6441,38.7403,18500.0
2005-05-20 09:40:00,48.3,48.32,48.19,48.28,18600.0,38.7403,38.7564,38.6521,38.7243,18600.0
2005-05-20 09:45:00,48.24,48.27,48.17,48.23,7300.0,38.6922,38.7162,38.636,38.6842,7300.0
2005-05-20 09:50:00,48.24,48.26,48.18,48.19,6300.0,38.6922,38.7082,38.6441,38.6521,6300.0
2005-05-20 09:55:00,48.18,48.27,48.18,48.25,3800.0,38.6441,38.7162,38.6441,38.7002,3800.0
2005-05-20 10:00:00,48.27,48.41,48.26,48.39,8100.0,38.7162,38.8285,38.7082,38.8125,8100.0
2005-05-20 10:05:00,48.39,48.43,48.25,48.3,9800.0,38.8125,38.8446,38.7002,38.7403,9800.0
2005-05-20 10:10:00,48.28,48.43,48.28,48.32,11400.0,38.7243,38.8446,38.7243,38.7564,11400.0
2005-05-20 10:15:00,48.31,48.33,48.26,48.32,7400.0,38.7483,38.7644,38.7082,38.7564,7400.0
2005-05-20 10:20:00,48.33,48.35,48.31,48.33,4700.0,38.7644,38.7804,38.7483,38.7644,4700.0
2005-05-20 10:25:00,48.34,48.39,48.33,48.37,6900.0,38.7724,38.8125,38.7644,38.7965,6900.0
2005-05-20 10:30:00,48.37,48.45,48.35,48.38,19800.0,38.7965,38.8606,38.7804,38.8045,19800.0
2005-05-20 10:35:00,48.38,48.38,48.3,48.32,12200.0,38.8045,38.8045,38.7403,38.7564,12200.0
2005-05-20 10:40:00,48.31,48.31,48.2,48.29,36100.0,38.7483,38.7483,38.6601,38.7323,36100.0
2005-05-20 10:45:00,48.28,48.31,48.25,48.28,12600.0,38.7243,38.7483,38.7002,38.7243,12600.0
2005-05-20 10:50:00,48.29,48.38,48.29,48.36,3400.0,38.7323,38.8045,38.7323,38.7884,3400.0
2005-05-20 10:55:00,48.36,48.39,48.32,48.34,33600.0,38.7884,38.8125,38.7564,38.7724,33600.0
2005-05-20 11:00:00,48.33,48.35,48.32,48.34,5600.0,38.7644,38.7804,38.7564,38.7724,5600.0
2005-05-20 11:05:00,48.34,48.4,48.34,48.38,37200.0,38.7724,38.8205,38.7724,38.8045,37200.0
2005-05-20 11:10:00,48.38,48.42,48.38,48.39,24700.0,38.8045,38.8366,38.8045,38.8125,24700.0
2005-05-20 11:15:00,48.41,48.45,48.37,48.42,37100.0,38.8285,38.8606,38.7965,38.8366,37100.0
2005-05-20 11:20:00,48.42,48.43,48.35,48.35,8700.0,38.8366,38.8446,38.7804,38.7804,8700.0
2005-05-20 11:25:00,48.36,48.4,48.33,48.4,19600.0,38.7884,38.8205,38.7644,38.8205,19600.0
2005-05-20 11:30:00,48.4,48.4,48.33,48.36,20700.0,38.8205,38.8205,38.7644,38.7884,20700.0
2005-05-20 11:35:00,48.33,48.33,48.27,48.28,8200.0,38.7644,38.7644,38.7162,38.7243,8200.0
2005-05-20 11:40:00,48.29,48.3,48.26,48.28,16300.0,38.7323,38.7403,38.7082,38.7243,16300.0
2005-05-20 11:45:00,48.28,48.29,48.27,48.28,15100.0,38.7243,38.7323,38.7162,38.7243,15100.0
2005-05-20 11:50:00,48.3,48.3,48.25,48.25,21800.0,38.7403,38.7403,38.7002,38.7002,21800.0
2005-05-20 11:55:00,48.22,48.3,48.22,48.29,8400.0,38.6761,38.7403,38.6761,38.7323,8400.0
2005-05-20 12:00:00,48.31,48.4,48.28,48.35,8500.0,38.7483,38.8205,38.7243,38.7804,8500.0
2005-05-20 12:05:00,48.38,48.39,48.31,48.35,17300.0,38.8045,38.8125,38.7483,38.7804,17300.0
2005-05-20 12:10:00,48.37,48.37,48.34,48.35,5800.0,38.7965,38.7965,38.7724,38.7804,5800.0
2005-05-20 12:15:00,48.35,48.37,48.34,48.35,4500.0,38.7804,38.7965,38.7724,38.7804,4500.0
2005-05-20 12:20:00,48.35,48.43,48.35,48.43,6700.0,38.7804,38.8446,38.7804,38.8446,6700.0
2005-05-20 12:25:00,48.4,48.43,48.39,48.39,2800.0,38.8205,38.8446,38.8125,38.8125,2800.0
2005-05-20 12:30:00,48.42,48.42,48.35,48.37,14700.0,38.8366,38.8366,38.7804,38.7965,14700.0
2005-05-20 12:35:00,48.38,48.45,48.35,48.4,15900.0,38.8045,38.8606,38.7804,38.8205,15900.0
2005-05-20 12:40:00,48.4,48.4,48.37,48.37,4300.0,38.8205,38.8205,38.7965,38.7965,4300.0
2005-05-20 12:45:00,48.37,48.4,48.37,48.39,1300.0,38.7965,38.8205,38.7965,38.8125,1300.0
2005-05-20 12:50:00,48.41,48.46,48.4,48.45,3800.0,38.8285,38.8686,38.8205,38.8606,3800.0
2005-05-20 12:55:00,48.45,48.48,48.43,48.43,1400.0,38.8606,38.8847,38.8446,38.8446,1400.0
2005-05-20 13:00:00,48.44,48.46,48.43,48.44,2900.0,38.8526,38.8686,38.8446,38.8526,2900.0
2005-05-20 13:05:00,48.43,48.43,48.36,48.39,24900.0,38.8446,38.8446,38.7884,38.8125,24900.0
2005-05-20 13:10:00,48.38,48.43,48.36,48.43,23200.0,38.8045,38.8446,38.7884,38.8446,23200.0
2005-05-20 13:15:00,48.43,48.43,48.39,48.43,2300.0,38.8446,38.8446,38.8125,38.8446,2300.0
2005-05-20 13:20:00,48.44,48.45,48.39,48.4,8000.0,38.8526,38.8606,38.8125,38.8205,8000.0
2005-05-20 13:25:00,48.39,48.42,48.36,48.41,6100.0,38.8125,38.8366,38.7884,38.8285,6100.0
2005-05-20 13:30:00,48.44,48.46,48.41,48.43,7000.0,38.8526,38.8686,38.8285,38.8446,7000.0
2005-05-20 13:35:00,48.41,48.46,48.41,48.44,8100.0,38.8285,38.8686,38.8285,38.8526,8100.0
2005-05-20 13:40:00,48.44,48.47,48.44,48.46,5400.0,38.8526,38.8767,38.8526,38.8686,5400.0
2005-05-20 13:45:00,48.47,48.48,48.44,48.48,24900.0,38.8767,38.8847,38.8526,38.8847,24900.0
2005-05-20 13:50:00,48.49,48.57,48.48,48.55,83100.0,38.8927,38.9569,38.8847,38.9408,83100.0
2005-05-20 13:55:00,48.53,48.53,48.46,48.48,10300.0,38.9248,38.9248,38.8686,38.8847,10300.0
2005-05-20 14:00:00,48.47,48.47,48.42,48.44,4900.0,38.8767,38.8767,38.8366,38.8526,4900.0
2005-05-20 14:05:00,48.42,48.42,48.39,48.41,7200.0,38.8366,38.8366,38.8125,38.8285,7200.0
2005-05-20 14:10:00,48.41,48.52,48.41,48.52,19400.0,38.8285,38.9168,38.8285,38.9168,19400.0
2005-05-20 14:15:00,48.51,48.52,48.49,48.49,15100.0,38.9087,38.9168,38.8927,38.8927,15100.0
2005-05-20 14:20:00,48.48,48.5,48.44,48.49,7400.0,38.8847,38.9007,38.8526,38.8927,7400.0
2005-05-20 14:25:00,48.48,48.48,48.44,48.47,6200.0,38.8847,38.8847,38.8526,38.8767,6200.0
2005-05-20 14:30:00,48.46,48.48,48.45,48.46,4100.0,38.8686,38.8847,38.8606,38.8686,4100.0
2005-05-20 14:35:00,48.45,48.45,48.39,48.4,11700.0,38.8606,38.8606,38.8125,38.8205,11700.0
2005-05-20 14:40:00,48.4,48.47,48.4,48.46,39100.0,38.8205,38.8767,38.8205,38.8686,39100.0
2005-05-20 14:45:00,48.4,48.47,48.4,48.43,10200.0,38.8205,38.8767,38.8205,38.8446,10200.0
2005-05-20 14:50:00,48.4,48.42,48.38,48.39,5300.0,38.8205,38.8366,38.8045,38.8125,5300.0
2005-05-20 14:55:00,48.38,48.41,48.36,48.39,9100.0,38.8045,38.8285,38.7884,38.8125,9100.0
2005-05-20 15:00:00,48.39,48.39,48.35,48.35,12100.0,38.8125,38.8125,38.7804,38.7804,12100.0
2005-05-20 15:05:00,48.35,48.43,48.35,48.4,10200.0,38.7804,38.8446,38.7804,38.8205,10200.0
2005-05-20 15:10:00,48.4,48.4,48.36,48.38,7500.0,38.8205,38.8205,38.7884,38.8045,7500.0
2005-05-20 15:15:00,48.38,48.38,48.32,48.38,22000.0,38.8045,38.8045,38.7564,38.8045,22000.0
2005-05-20 15:20:00,48.4,48.43,48.39,48.42,13600.0,38.8205,38.8446,38.8125,38.8366,13600.0
2005-05-20 15:25:00,48.43,48.48,48.43,48.46,10700.0,38.8446,38.8847,38.8446,38.8686,10700.0
2005-05-20 15:30:00,48.45,48.49,48.45,48.47,48600.0,38.8606,38.8927,38.8606,38.8767,48600.0
2005-05-20 15:35:00,48.46,48.47,48.41,48.42,5700.0,38.8686,38.8767,38.8285,38.8366,5700.0
2005-05-20 15:40:00,48.44,48.48,48.42,48.46,19700.0,38.8526,38.8847,38.8366,38.8686,19700.0
2005-05-20 15:45:00,48.46,48.46,48.4,48.45,37800.0,38.8686,38.8686,38.8205,38.8606,37800.0
2005-05-20 15:50:00,48.43,48.43,48.4,48.42,13300.0,38.8446,38.8446,38.8205,38.8366,13300.0
2005-05-20 15:55:00,48.41,48.43,48.37,48.38,28200.0,38.8285,38.8446,38.7965,38.8045,28200.0
2005-05-23 09:30:00,48.5,48.5,48.4,48.4,30100.0,38.9007,38.9007,38.8205,38.8205,30100.0
2005-05-23 09:35:00,48.4,48.41,48.3,48.3,32500.0,38.8205,38.8285,38.7403,38.7403,32500.0
2005-05-23 09:40:00,48.3,48.4,48.3,48.37,5200.0,38.7403,38.8205,38.7403,38.7965,5200.0
2005-05-23 09:45:00,48.42,48.48,48.42,48.48,4500.0,38.8366,38.8847,38.8366,38.8847,4500.0
2005-05-23 09:50:00,48.48,48.48,48.43,48.44,10200.0,38.8847,38.8847,38.8446,38.8526,10200.0
2005-05-23 09:55:00,48.44,48.47,48.44,48.46,2900.0,38.8526,38.8767,38.8526,38.8686,2900.0
2005-05-23 10:00:00,48.47,48.49,48.44,48.46,10500.0,38.8767,38.8927,38.8526,38.8686,10500.0
2005-05-23 10:05:00,48.46,48.49,48.43,48.43,11300.0,38.8686,38.8927,38.8446,38.8446,11300.0
2005-05-23 10:10:00,48.4,48.47,48.39,48.44,21600.0,38.8205,38.8767,38.8125,38.8526,21600.0
2005-05-23 10:15:00,48.44,48.48,48.43,48.48,8900.0,38.8526,38.8847,38.8446,38.8847,8900.0
2005-05-23 10:20:00,48.48,48.5,48.44,48.5,13700.0,38.8847,38.9007,38.8526,38.9007,13700.0
2005-05-23 10:25:00,48.5,48.68,48.5,48.67,40700.0,38.9007,39.0451,38.9007,39.0371,40700.0
2005-05-23 10:30:00,48.67,48.74,48.55,48.58,23100.0,39.0371,39.0932,38.9408,38.9649,23100.0
2005-05-23 10:35:00,48.6,48.61,48.46,48.46,9600.0,38.9809,38.989,38.8686,38.8686,9600.0
2005-05-23 10:40:00,48.48,48.52,48.44,48.45,30000.0,38.8847,38.9168,38.8526,38.8606,30000.0
2005-05-23 10:45:00,48.48,48.48,48.37,48.41,11600.0,38.8847,38.8847,38.7965,38.8285,11600.0
2005-05-23 10:50:00,48.4,48.42,48.3,48.35,17400.0,38.8205,38.8366,38.7403,38.7804,17400.0
2005-05-23 10:55:00,48.35,48.35,48.27,48.29,10600.0,38.7804,38.7804,38.7162,38.7323,10600.0
2005-05-23 11:00:00,48.3,48.35,48.25,48.34,10700.0,38.7403,38.7804,38.7002,38.7724,10700.0
2005-05-23 11:05:00,48.36,48.4,48.35,48.37,4300.0,38.7884,38.8205,38.7804,38.7965,4300.0
2005-05-23 11:10:00,48.4,48.4,48.37,48.4,4400.0,38.8205,38.8205,38.7965,38.8205,4400.0
2005-05-23 11:15:00,48.41,48.41,48.34,48.34,39000.0,38.8285,38.8285,38.7724,38.7724,39000.0
2005-05-23 11:20:00,48.35,48.36,48.31,48.33,5700.0,38.7804,38.7884,38.7483,38.7644,5700.0
2005-05-23 11:25:00,48.31,48.36,48.3,48.33,17300.0,38.7483,38.7884,38.7403,38.7644,17300.0
2005-05-23 11:30:00,48.35,48.36,48.31,48.33,9000.0,38.7804,38.7884,38.7483,38.7644,9000.0
2005-05-23 11:35:00,48.34,48.36,48.34,48.36,9300.0,38.7724,38.7884,38.7724,38.7884,9300.0
2005-05-23 11:40:00,48.35,48.39,48.35,48.37,27300.0,38.7804,38.8125,38.7804,38.7965,27300.0
2005-05-23 11:45:00,48.36,48.43,48.36,48.41,7400.0,38.7884,38.8446,38.7884,38.8285,7400.0
2005-05-23 11:50:00,48.43,48.45,48.4,48.42,3700.0,38.8446,38.8606,38.8205,38.8366,3700.0
2005-05-23 11:55:00,48.43,48.46,48.42,48.46,8500.0,38.8446,38.8686,38.8366,38.8686,8500.0
2005-05-23 12:00:00,48.46,48.48,48.44,48.48,3900.0,38.8686,38.8847,38.8526,38.8847,3900.0
2005-05-23 12:05:00,48.47,48.47,48.42,48.43,9400.0,38.8767,38.8767,38.8366,38.8446,9400.0
2005-05-23 12:10:00,48.44,48.44,48.38,48.4,9700.0,38.8526,38.8526,38.8045,38.8205,9700.0
2005-05-23 12:15:00,48.4,48.41,48.37,48.38,8700.0,38.8205,38.8285,38.7965,38.8045,8700.0
2005-05-23 12:20:00,48.39,48.4,48.37,48.37,2900.0,38.8125,38.8205,38.7965,38.7965,2900.0
2005-05-23 12:25:00,48.36,48.41,48.36,48.37,8100.0,38.7884,38.8285,38.7884,38.7965,8100.0
2005-05-23 12:30:00,48.38,48.42,48.38,48.41,18400.0,38.8045,38.8366,38.8045,38.8285,18400.0
2005-05-23 12:35:00,48.41,48.42,48.34,48.36,8700.0,38.8285,38.8366,38.7724,38.7884,8700.0
2005-05-23 12:40:00,48.34,48.4,48.33,48.38,27100.0,38.7724,38.8205,38.7644,38.8045,27100.0
2005-05-23 12:45:00,48.37,48.39,48.37,48.37,4200.0,38.7965,38.8125,38.7965,38.7965,4200.0
2005-05-23 12:50:00,48.35,48.36,48.32,48.32,17900.0,38.7804,38.7884,38.7564,38.7564,17900.0
2005-05-23 12:55:00,48.32,48.32,48.29,48.3,17600.0,38.7564,38.7564,38.7323,38.7403,17600.0
2005-05-23 13:00:00,48.3,48.32,48.29,48.3,31400.0,38.7403,38.7564,38.7323,38.7403,31400.0
2005-05-23 13:05:00,48.3,48.34,48.3,48.33,12600.0,38.7403,38.7724,38.7403,38.7644,12600.0
2005-05-23 13:10:00,48.33,48.37,48.31,48.36,23100.0,38.7644,38.7965,38.7483,38.7884,23100.0
2005-05-23 13:15:00,48.36,48.37,48.35,48.35,3200.0,38.7884,38.7965,38.7804,38.7804,3200.0
2005-05-23 13:20:00,48.36,48.41,48.36,48.39,5700.0,38.7884,38.8285,38.7884,38.8125,5700.0
2005-05-23 13:25:00,48.39,48.44,48.36,48.4,8700.0,38.8125,38.8526,38.7884,38.8205,8700.0
2005-05-23 13:30:00,48.4,48.45,48.39,48.43,11300.0,38.8205,38.8606,38.8125,38.8446,11300.0
2005-05-23 13:35:00,48.43,48.46,48.42,48.46,7200.0,38.8446,38.8686,38.8366,38.8686,7200.0
2005-05-23 13:40:00,48.43,48.45,48.42,48.44,4300.0,38.8446,38.8606,38.8366,38.8526,4300.0
2005-05-23 13:45:00,48.44,48.47,48.42,48.45,36200.0,38.8526,38.8767,38.8366,38.8606,36200.0
2005-05-23 13:50:00,48.45,48.47,48.45,48.46,16500.0,38.8606,38.8767,38.8606,38.8686,16500.0
2005-05-23 13:55:00,48.46,48.49,48.46,48.48,8400.0,38.8686,38.8927,38.8686,38.8847,8400.0
2005-05-23 14:00:00,48.47,48.49,48.46,48.46,35400.0,38.8767,38.8927,38.8686,38.8686,35400.0
2005-05-23 14:05:00,48.48,48.6,48.45,48.54,44100.0,38.8847,38.9809,38.8606,38.9328,44100.0
2005-05-23 14:10:00,48.54,48.56,48.51,48.53,31500.0,38.9328,38.9489,38.9087,38.9248,31500.0
2005-05-23 14:15:00,48.53,48.7,48.52,48.7,23500.0,38.9248,39.0611,38.9168,39.0611,23500.0
2005-05-23 14:20:00,48.7,48.7,48.57,48.62,12900.0,39.0611,39.0611,38.9569,38.997,12900.0
2005-05-23 14:25:00,48.62,48.64,48.56,48.58,18300.0,38.997,39.013,38.9489,38.9649,18300.0
2005-05-23 14:30:00,48.6,48.64,48.57,48.64,12200.0,38.9809,39.013,38.9569,39.013,12200.0
2005-05-23 14:35:00,48.63,48.67,48.61,48.66,6200.0,39.005,39.0371,38.989,39.0291,6200.0
2005-05-23 14:40:00,48.66,48.7,48.64,48.68,29700.0,39.0291,39.0611,39.013,39.0451,29700.0
2005-05-23 14:45:00,48.68,48.7,48.65,48.65,10900.0,39.0451,39.0611,39.021,39.021,10900.0
2005-05-23 14:50:00,48.69,48.71,48.67,48.67,11500.0,39.0531,39.0692,39.0371,39.0371,11500.0
2005-05-23 14:55:00,48.67,48.7,48.67,48.69,27100.0,39.0371,39.0611,39.0371,39.0531,27100.0
2005-05-23 15:00:00,48.69,48.69,48.62,48.68,25700.0,39.0531,39.0531,38.997,39.0451,25700.0
2005-05-23 15:05:00,48.68,48.75,48.68,48.75,16800.0,39.0451,39.1012,39.0451,39.1012,16800.0
2005-05-23 15:10:00,48.76,48.9,48.76,48.79,42400.0,39.1093,39.2216,39.1093,39.1333,42400.0
2005-05-23 15:15:00,48.79,48.81,48.75,48.81,22500.0,39.1333,39.1494,39.1012,39.1494,22500.0
2005-05-23 15:20:00,48.82,48.83,48.78,48.8,31000.0,39.1574,39.1654,39.1253,39.1414,31000.0
2005-05-23 15:25:00,48.8,48.82,48.79,48.8,15700.0,39.1414,39.1574,39.1333,39.1414,15700.0
2005-05-23 15:30:00,48.81,48.92,48.8,48.91,57900.0,39.1494,39.2376,39.1414,39.2296,57900.0
2005-05-23 15:35:00,48.91,48.94,48.85,48.86,23600.0,39.2296,39.2536,39.1815,39.1895,23600.0
2005-05-23 15:40:00,48.86,48.91,48.83,48.9,44000.0,39.1895,39.2296,39.1654,39.2216,44000.0
2005-05-23 15:45:00,49.0,49.1,48.91,48.98,132600.0,39.3018,39.382,39.2296,39.2857,132600.0
2005-05-23 15:50:00,48.97,49.0,48.87,48.99,68300.0,39.2777,39.3018,39.1975,39.2937,68300.0
2005-05-23 15:55:00,48.97,49.0,48.93,48.94,82400.0,39.2777,39.3018,39.2456,39.2536,82400.0
2005-05-24 09:30:00,48.89,48.92,48.84,48.88,31800.0,39.2135,39.2376,39.1734,39.2055,31800.0
2005-05-24 09:35:00,48.87,48.88,48.66,48.68,15400.0,39.1975,39.2055,39.0291,39.0451,15400.0
2005-05-24 09:40:00,48.68,48.89,48.63,48.72,21600.0,39.0451,39.2135,39.005,39.0772,21600.0
2005-05-24 09:45:00,48.65,48.72,48.63,48.65,16500.0,39.021,39.0772,39.005,39.021,16500.0
2005-05-24 09:50:00,48.74,48.89,48.68,48.76,13900.0,39.0932,39.2135,39.0451,39.1093,13900.0
2005-05-24 09:55:00,48.79,48.95,48.72,48.85,17100.0,39.1333,39.2617,39.0772,39.1815,17100.0
2005-05-24 10:00:00,48.83,48.87,48.67,48.79,16100.0,39.1654,39.1975,39.0371,39.1333,16100.0
2005-05-24 10:05:00,48.79,48.85,48.74,48.82,24800.0,39.1333,39.1815,39.0932,39.1574,24800.0
2005-05-24 10:10:00,48.84,48.94,48.82,48.91,25100.0,39.1734,39.2536,39.1574,39.2296,25100.0
2005-05-24 10:15:00,48.91,49.0,48.89,48.95,27800.0,39.2296,39.3018,39.2135,39.2617,27800.0
2005-05-24 10:20:00,48.94,48.95,48.83,48.91,10600.0,39.2536,39.2617,39.1654,39.2296,10600.0
2005-05-24 10:25:00,48.89,48.98,48.89,48.94,3800.0,39.2135,39.2857,39.2135,39.2536,3800.0
2005-05-24 10:30:00,48.94,48.96,48.88,48.89,13200.0,39.2536,39.2697,39.2055,39.2135,13200.0
2005-05-24 10:35:00,48.9,48.9,48.8,48.85,18000.0,39.2216,39.2216,39.1414,39.1815,18000.0
2005-05-24 10:40:00,48.85,48.89,48.75,48.77,26200.0,39.1815,39.2135,39.1012,39.1173,26200.0
2005-05-24 10:45:00,48.76,48.85,48.76,48.78,30900.0,39.1093,39.1815,39.1093,39.1253,30900.0
2005-05-24 10:50:00,48.79,48.89,48.79,48.85,37100.0,39.1333,39.2135,39.1333,39.1815,37100.0
2005-05-24 10:55:00,48.85,48.9,48.83,48.88,22200.0,39.1815,39.2216,39.1654,39.2055,22200.0
2005-05-24 11:00:00,48.88,48.91,48.83,48.84,13500.0,39.2055,39.2296,39.1654,39.1734,13500.0
2005-05-24 11:05:00,48.84,48.9,48.83,48.89,17400.0,39.1734,39.2216,39.1654,39.2135,17400.0
2005-05-24 11:10:00,48.89,49.0,48.89,48.93,30800.0,39.2135,39.3018,39.2135,39.2456,30800.0
2005-05-24 11:15:00,48.94,48.98,48.9,48.93,19300.0,39.2536,39.2857,39.2216,39.2456,19300.0
2005-05-24 11:20:00,48.93,48.93,48.89,48.89,8500.0,39.2456,39.2456,39.2135,39.2135,8500.0
2005-05-24 11:25:00,48.89,48.89,48.85,48.86,15900.0,39.2135,39.2135,39.1815,39.1895,15900.0
2005-05-24 11:30:00,48.86,48.87,48.83,48.84,9700.0,39.1895,39.1975,39.1654,39.1734,9700.0
2005-05-24 11:35:00,48.84,48.89,48.83,48.84,21500.0,39.1734,39.2135,39.1654,39.1734,21500.0
2005-05-24 11:40:00,48.83,48.86,48.82,48.82,17400.0,39.1654,39.1895,39.1574,39.1574,17400.0
2005-05-24 11:45:00,48.84,48.9,48.83,48.9,5400.0,39.1734,39.2216,39.1654,39.2216,5400.0
2005-05-24 11:50:00,48.91,48.92,48.83,48.86,11400.0,39.2296,39.2376,39.1654,39.1895,11400.0
2005-05-24 11:55:00,48.86,48.9,48.82,48.83,7600.0,39.1895,39.2216,39.1574,39.1654,7600.0
2005-05-24 12:00:00,48.83,49.0,48.82,48.97,22700.0,39.1654,39.3018,39.1574,39.2777,22700.0
2005-05-24 12:05:00,48.98,49.02,48.96,49.01,9500.0,39.2857,39.3178,39.2697,39.3098,9500.0
2005-05-24 12:10:00,49.0,49.01,48.98,49.0,16500.0,39.3018,39.3098,39.2857,39.3018,16500.0
2005-05-24 12:15:00,49.0,49.01,48.95,48.95,20000.0,39.3018,39.3098,39.2617,39.2617,20000.0
2005-05-24 12:20:00,48.96,48.99,48.94,48.96,5400.0,39.2697,39.2937,39.2536,39.2697,5400.0
2005-05-24 12:25:00,48.97,48.98,48.95,48.98,4700.0,39.2777,39.2857,39.2617,39.2857,4700.0
2005-05-24 12:30:00,48.97,49.02,48.97,48.99,10800.0,39.2777,39.3178,39.2777,39.2937,10800.0
2005-05-24 12:35:00,48.99,49.0,48.99,49.0,11700.0,39.2937,39.3018,39.2937,39.3018,11700.0
2005-05-24 12:40:00,49.01,49.01,48.99,48.99,10200.0,39.3098,39.3098,39.2937,39.2937,10200.0
2005-05-24 12:45:00,48.98,49.03,48.98,49.03,13200.0,39.2857,39.3258,39.2857,39.3258,13200.0
2005-05-24 12:50:00,49.04,49.1,49.03,49.07,19200.0,39.3338,39.382,39.3258,39.3579,19200.0
2005-05-24 12:55:00,49.08,49.08,49.06,49.07,4800.0,39.3659,39.3659,39.3499,39.3579,4800.0
2005-05-24 13:00:00,49.05,49.05,49.03,49.03,11100.0,39.3419,39.3419,39.3258,39.3258,11100.0
2005-05-24 13:05:00,49.03,49.03,49.0,49.0,4000.0,39.3258,39.3258,39.3018,39.3018,4000.0
2005-05-24 13:10:00,49.0,49.04,49.0,49.03,10200.0,39.3018,39.3338,39.3018,39.3258,10200.0
2005-05-24 13:15:00,49.02,49.03,49.0,49.0,5200.0,39.3178,39.3258,39.3018,39.3018,5200.0
2005-05-24 13:20:00,49.01,49.04,49.01,49.04,14900.0,39.3098,39.3338,39.3098,39.3338,14900.0
2005-05-24 13:25:00,49.04,49.04,49.03,49.04,2600.0,39.3338,39.3338,39.3258,39.3338,2600.0
2005-05-24 13:30:00,49.04,49.06,49.02,49.02,10000.0,39.3338,39.3499,39.3178,39.3178,10000.0
2005-05-24 13:35:00,49.02,49.03,49.0,49.03,10600.0,39.3178,39.3258,39.3018,39.3258,10600.0
2005-05-24 13:40:00,49.03,49.04,49.01,49.02,12700.0,39.3258,39.3338,39.3098,39.3178,12700.0
2005-05-24 13:45:00,49.02,49.04,48.98,49.0,29700.0,39.3178,39.3338,39.2857,39.3018,29700.0
2005-05-24 13:50:00,49.0,49.0,48.96,48.97,5800.0,39.3018,39.3018,39.2697,39.2777,5800.0
2005-05-24 13:55:00,48.98,49.0,48.96,49.0,9100.0,39.2857,39.3018,39.2697,39.3018,9100.0
2005-05-24 14:00:00,49.0,49.07,48.95,49.0,21300.0,39.3018,39.3579,39.2617,39.3018,21300.0
2005-05-24 14:05:00,49.0,49.15,49.0,49.07,21000.0,39.3018,39.4221,39.3018,39.3579,21000.0
2005-05-24 14:10:00,49.07,49.13,49.03,49.03,32100.0,39.3579,39.406,39.3258,39.3258,32100.0
2005-05-24 14:15:00,49.06,49.1,49.02,49.1,16700.0,39.3499,39.382,39.3178,39.382,16700.0
2005-05-24 14:20:00,49.09,49.15,49.07,49.12,18100.0,39.374,39.4221,39.3579,39.398,18100.0
2005-05-24 14:25:00,49.14,49.15,49.06,49.06,5300.0,39.4141,39.4221,39.3499,39.3499,5300.0
2005-05-24 14:30:00,49.05,49.1,49.02,49.04,9900.0,39.3419,39.382,39.3178,39.3338,9900.0
2005-05-24 14:35:00,49.03,49.05,49.01,49.02,6500.0,39.3258,39.3419,39.3098,39.3178,6500.0
2005-05-24 14:40:00,49.03,49.03,49.01,49.02,9400.0,39.3258,39.3258,39.3098,39.3178,9400.0
2005-05-24 14:45:00,49.01,49.04,49.0,49.04,11600.0,39.3098,39.3338,39.3018,39.3338,11600.0
2005-05-24 14:50:00,49.04,49.07,49.01,49.01,7400.0,39.3338,39.3579,39.3098,39.3098,7400.0
2005-05-24 14:55:00,49.04,49.04,49.0,49.01,19400.0,39.3338,39.3338,39.3018,39.3098,19400.0
2005-05-24 15:00:00,49.0,49.03,48.98,49.02,8700.0,39.3018,39.3258,39.2857,39.3178,8700.0
2005-05-24 15:05:00,49.02,49.03,48.98,49.02,21800.0,39.3178,39.3258,39.2857,39.3178,21800.0
2005-05-24 15:10:00,49.04,49.05,49.0,49.02,30200.0,39.3338,39.3419,39.3018,39.3178,30200.0
2005-05-24 15:15:00,49.01,49.05,49.0,49.0,8100.0,39.3098,39.3419,39.3018,39.3018,8100.0
2005-05-24 15:20:00,49.01,49.03,49.0,49.01,7500.0,39.3098,39.3258,39.3018,39.3098,7500.0
2005-05-24 15:25:00,49.01,49.14,49.01,49.05,20200.0,39.3098,39.4141,39.3098,39.3419,20200.0
2005-05-24 15:30:00,49.06,49.12,49.05,49.09,17500.0,39.3499,39.398,39.3419,39.374,17500.0
2005-05-24 15:35:00,49.12,49.12,49.04,49.06,19100.0,39.398,39.398,39.3338,39.3499,19100.0
2005-05-24 15:40:00,49.05,49.06,48.97,49.0,57400.0,39.3419,39.3499,39.2777,39.3018,57400.0
2005-05-24 15:45:00,49.0,49.03,48.99,49.02,17800.0,39.3018,39.3258,39.2937,39.3178,17800.0
2005-05-24 15:50:00,49.01,49.05,49.01,49.02,20500.0,39.3098,39.3419,39.3098,39.3178,20500.0
2005-05-24 15:55:00,49.03,49.04,49.01,49.04,13200.0,39.3258,39.3338,39.3098,39.3338,13200.0
2005-05-25 09:30:00,48.85,49.0,48.74,48.89,34600.0,39.1815,39.3018,39.0932,39.2135,34600.0
2005-05-25 09:35:00,48.91,49.0,48.85,48.98,14700.0,39.2296,39.3018,39.1815,39.2857,14700.0
2005-05-25 09:40:00,49.0,49.1,48.96,48.98,18100.0,39.3018,39.382,39.2697,39.2857,18100.0
2005-05-25 09:45:00,48.99,49.02,48.87,49.02,17200.0,39.2937,39.3178,39.1975,39.3178,17200.0
2005-05-25 09:50:00,49.03,49.07,48.97,49.0,30800.0,39.3258,39.3579,39.2777,39.3018,30800.0
2005-05-25 09:55:00,49.0,49.03,49.0,49.0,9400.0,39.3018,39.3258,39.3018,39.3018,9400.0
2005-05-25 10:00:00,49.0,49.01,48.95,48.98,38300.0,39.3018,39.3098,39.2617,39.2857,38300.0
2005-05-25 10:05:00,48.98,49.03,48.96,49.0,14900.0,39.2857,39.3258,39.2697,39.3018,14900.0
2005-05-25 10:10:00,48.99,49.0,48.91,48.93,9900.0,39.2937,39.3018,39.2296,39.2456,9900.0
2005-05-25 10:15:00,48.94,48.98,48.93,48.93,7700.0,39.2536,39.2857,39.2456,39.2456,7700.0
2005-05-25 10:20:00,48.92,48.92,48.85,48.87,6100.0,39.2376,39.2376,39.1815,39.1975,6100.0
2005-05-25 10:25:00,48.87,48.97,48.87,48.9,15500.0,39.1975,39.2777,39.1975,39.2216,15500.0
2005-05-25 10:30:00,48.9,48.9,48.74,48.74,11000.0,39.2216,39.2216,39.0932,39.0932,11000.0
2005-05-25 10:35:00,48.75,48.79,48.69,48.78,5600.0,39.1012,39.1333,39.0531,39.1253,5600.0
2005-05-25 10:40:00,48.79,48.83,48.76,48.79,12600.0,39.1333,39.1654,39.1093,39.1333,12600.0
2005-05-25 10:45:00,48.79,48.86,48.79,48.83,5400.0,39.1333,39.1895,39.1333,39.1654,5400.0
2005-05-25 10:50:00,48.84,48.93,48.82,48.91,21700.0,39.1734,39.2456,39.1574,39.2296,21700.0
2005-05-25 10:55:00,48.91,49.01,48.91,48.97,58200.0,39.2296,39.3098,39.2296,39.2777,58200.0
2005-05-25 11:00:00,48.98,48.98,48.87,48.87,15500.0,39.2857,39.2857,39.1975,39.1975,15500.0
2005-05-25 11:05:00,48.86,48.88,48.81,48.82,12700.0,39.1895,39.2055,39.1494,39.1574,12700.0
2005-05-25 11:10:00,48.84,48.84,48.78,48.8,12500.0,39.1734,39.1734,39.1253,39.1414,12500.0
2005-05-25 11:15:00,48.8,48.82,48.77,48.8,9800.0,39.1414,39.1574,39.1173,39.1414,9800.0
2005-05-25 11:20:00,48.81,48.87,48.81,48.86,4300.0,39.1494,39.1975,39.1494,39.1895,4300.0
2005-05-25 11:25:00,48.86,48.92,48.86,48.9,21500.0,39.1895,39.2376,39.1895,39.2216,21500.0
2005-05-25 11:30:00,48.89,48.96,48.87,48.92,12800.0,39.2135,39.2697,39.1975,39.2376,12800.0
2005-05-25 11:35:00,48.92,48.94,48.85,48.85,6900.0,39.2376,39.2536,39.1815,39.1815,6900.0
2005-05-25 11:40:00,48.85,48.94,48.85,48.94,11700.0,39.1815,39.2536,39.1815,39.2536,11700.0
2005-05-25 11:45:00,48.94,48.96,48.9,48.91,15900.0,39.2536,39.2697,39.2216,39.2296,15900.0
2005-05-25 11:50:00,48.94,48.94,48.9,48.9,4900.0,39.2536,39.2536,39.2216,39.2216,4900.0
2005-05-25 11:55:00,48.9,48.92,48.87,48.91,5700.0,39.2216,39.2376,39.1975,39.2296,5700.0
2005-05-25 12:00:00,48.87,48.9,48.84,48.84,5000.0,39.1975,39.2216,39.1734,39.1734,5000.0
2005-05-25 12:05:00,48.86,48.92,48.86,48.9,4000.0,39.1895,39.2376,39.1895,39.2216,4000.0
2005-05-25 12:10:00,48.9,48.9,48.84,48.84,2700.0,39.2216,39.2216,39.1734,39.1734,2700.0
2005-05-25 12:15:00,48.84,48.85,48.81,48.83,3900.0,39.1734,39.1815,39.1494,39.1654,3900.0
2005-05-25 12:20:00,48.82,48.85,48.79,48.85,4400.0,39.1574,39.1815,39.1333,39.1815,4400.0
2005-05-25 12:25:00,48.8,48.83,48.8,48.81,4600.0,39.1414,39.1654,39.1414,39.1494,4600.0
2005-05-25 12:30:00,48.81,48.81,48.78,48.79,3700.0,39.1494,39.1494,39.1253,39.1333,3700.0
2005-05-25 12:35:00,48.79,48.83,48.79,48.8,4200.0,39.1333,39.1654,39.1333,39.1414,4200.0
2005-05-25 12:40:00,48.8,48.82,48.79,48.81,2300.0,39.1414,39.1574,39.1333,39.1494,2300.0
2005-05-25 12:45:00,48.81,48.82,48.8,48.81,4700.0,39.1494,39.1574,39.1414,39.1494,4700.0
2005-05-25 12:50:00,48.8,48.82,48.79,48.81,4200.0,39.1414,39.1574,39.1333,39.1494,4200.0
2005-05-25 12:55:00,48.8,48.83,48.79,48.8,3600.0,39.1414,39.1654,39.1333,39.1414,3600.0
2005-05-25 13:00:00,48.8,48.83,48.78,48.81,5300.0,39.1414,39.1654,39.1253,39.1494,5300.0
2005-05-25 13:05:00,48.81,48.82,48.76,48.79,10600.0,39.1494,39.1574,39.1093,39.1333,10600.0
2005-05-25 13:10:00,48.8,48.86,48.8,48.81,4400.0,39.1414,39.1895,39.1414,39.1494,4400.0
2005-05-25 13:15:00,48.8,48.83,48.8,48.82,4200.0,39.1414,39.1654,39.1414,39.1574,4200.0
2005-05-25 13:20:00,48.82,48.82,48.81,48.82,6100.0,39.1574,39.1574,39.1494,39.1574,6100.0
2005-05-25 13:25:00,48.82,48.83,48.8,48.8,26800.0,39.1574,39.1654,39.1414,39.1414,26800.0
2005-05-25 13:30:00,48.8,48.85,48.76,48.77,46900.0,39.1414,39.1815,39.1093,39.1173,46900.0
2005-05-25 13:35:00,48.77,48.79,48.77,48.79,3200.0,39.1173,39.1333,39.1173,39.1333,3200.0
2005-05-25 13:40:00,48.81,48.82,48.79,48.8,3200.0,39.1494,39.1574,39.1333,39.1414,3200.0
2005-05-25 13:45:00,48.8,48.8,48.76,48.77,10100.0,39.1414,39.1414,39.1093,39.1173,10100.0
2005-05-25 13:50:00,48.8,48.83,48.78,48.81,6700.0,39.1414,39.1654,39.1253,39.1494,6700.0
2005-05-25 13:55:00,48.8,48.82,48.79,48.8,7000.0,39.1414,39.1574,39.1333,39.1414,7000.0
2005-05-25 14:00:00,48.84,48.9,48.81,48.87,25400.0,39.1734,39.2216,39.1494,39.1975,25400.0
2005-05-25 14:05:00,48.89,48.89,48.84,48.88,5000.0,39.2135,39.2135,39.1734,39.2055,5000.0
2005-05-25 14:10:00,48.87,48.88,48.83,48.84,10300.0,39.1975,39.2055,39.1654,39.1734,10300.0
2005-05-25 14:15:00,48.84,48.86,48.83,48.85,12400.0,39.1734,39.1895,39.1654,39.1815,12400.0
2005-05-25 14:20:00,48.84,48.9,48.83,48.83,21000.0,39.1734,39.2216,39.1654,39.1654,21000.0
2005-05-25 14:25:00,48.83,48.92,48.81,48.87,25400.0,39.1654,39.2376,39.1494,39.1975,25400.0
2005-05-25 14:30:00,48.87,48.99,48.87,48.93,16200.0,39.1975,39.2937,39.1975,39.2456,16200.0
2005-05-25 14:35:00,48.93,48.93,48.77,48.8,38500.0,39.2456,39.2456,39.1173,39.1414,38500.0
2005-05-25 14:40:00,48.85,48.87,48.81,48.85,32500.0,39.1815,39.1975,39.1494,39.1815,32500.0
2005-05-25 14:45:00,48.84,48.89,48.82,48.86,8200.0,39.1734,39.2135,39.1574,39.1895,8200.0
2005-05-25 14:50:00,48.84,48.91,48.84,48.9,12000.0,39.1734,39.2296,39.1734,39.2216,12000.0
2005-05-25 14:55:00,48.9,48.93,48.89,48.89,21800.0,39.2216,39.2456,39.2135,39.2135,21800.0
2005-05-25 15:00:00,48.9,49.0,48.87,48.92,47900.0,39.2216,39.3018,39.1975,39.2376,47900.0
2005-05-25 15:05:00,48.94,49.01,48.89,48.96,39500.0,39.2536,39.3098,39.2135,39.2697,39500.0
2005-05-25 15:10:00,48.96,48.98,48.92,48.97,23100.0,39.2697,39.2857,39.2376,39.2777,23100.0
2005-05-25 15:15:00,48.95,49.0,48.94,48.96,11600.0,39.2617,39.3018,39.2536,39.2697,11600.0
2005-05-25 15:20:00,48.98,49.04,48.96,49.0,17600.0,39.2857,39.3338,39.2697,39.3018,17600.0
2005-05-25 15:25:00,49.0,49.03,48.97,48.98,23000.0,39.3018,39.3258,39.2777,39.2857,23000.0
2005-05-25 15:30:00,48.97,49.01,48.93,48.97,32400.0,39.2777,39.3098,39.2456,39.2777,32400.0
2005-05-25 15:35:00,48.96,49.05,48.96,49.04,19900.0,39.2697,39.3419,39.2697,39.3338,19900.0
2005-05-25 15:40:00,49.05,49.05,48.98,48.98,9700.0,39.3419,39.3419,39.2857,39.2857,9700.0
2005-05-25 15:45:00,48.98,49.02,48.96,48.98,20100.0,39.2857,39.3178,39.2697,39.2857,20100.0
2005-05-25 15:50:00,48.98,49.01,48.98,49.01,50000.0,39.2857,39.3098,39.2857,39.3098,50000.0
2005-05-25 15:55:00,49.01,49.01,48.98,48.99,33800.0,39.3098,39.3098,39.2857,39.2937,33800.0
2005-05-26 09:30:00,49.0,49.19,49.0,49.05,20700.0,39.3018,39.4542,39.3018,39.3419,20700.0
2005-05-26 09:35:00,49.05,49.08,48.87,49.06,18000.0,39.3419,39.3659,39.1975,39.3499,18000.0
2005-05-26 09:40:00,49.02,49.05,48.85,48.85,9300.0,39.3178,39.3419,39.1815,39.1815,9300.0
2005-05-26 09:45:00,48.96,48.99,48.96,48.98,5800.0,39.2697,39.2937,39.2697,39.2857,5800.0
2005-05-26 09:50:00,48.95,48.95,48.88,48.9,4800.0,39.2617,39.2617,39.2055,39.2216,4800.0
2005-05-26 09:55:00,48.92,48.95,48.85,48.93,17600.0,39.2376,39.2617,39.1815,39.2456,17600.0
2005-05-26 10:00:00,48.92,49.03,48.92,49.03,7400.0,39.2376,39.3258,39.2376,39.3258,7400.0
2005-05-26 10:05:00,49.04,49.06,48.95,49.0,4100.0,39.3338,39.3499,39.2617,39.3018,4100.0
2005-05-26 10:10:00,49.0,49.0,48.94,48.94,6700.0,39.3018,39.3018,39.2536,39.2536,6700.0
2005-05-26 10:15:00,48.93,49.09,48.93,49.09,8900.0,39.2456,39.374,39.2456,39.374,8900.0
2005-05-26 10:20:00,49.07,49.12,49.03,49.05,7800.0,39.3579,39.398,39.3258,39.3419,7800.0
2005-05-26 10:25:00,49.03,49.15,49.03,49.08,4700.0,39.3258,39.4221,39.3258,39.3659,4700.0
2005-05-26 10:30:00,49.05,49.15,49.02,49.13,14900.0,39.3419,39.4221,39.3178,39.406,14900.0
2005-05-26 10:35:00,49.08,49.08,48.99,49.06,9000.0,39.3659,39.3659,39.2937,39.3499,9000.0
2005-05-26 10:40:00,49.02,49.05,49.01,49.05,2900.0,39.3178,39.3419,39.3098,39.3419,2900.0
2005-05-26 10:45:00,49.04,49.09,49.0,49.01,7900.0,39.3338,39.374,39.3018,39.3098,7900.0
2005-05-26 10:50:00,49.04,49.09,49.03,49.04,9200.0,39.3338,39.374,39.3258,39.3338,9200.0
2005-05-26 10:55:00,49.04,49.06,49.02,49.04,4900.0,39.3338,39.3499,39.3178,39.3338,4900.0
2005-05-26 11:00:00,49.04,49.05,48.99,49.01,10400.0,39.3338,39.3419,39.2937,39.3098,10400.0
2005-05-26 11:05:00,49.02,49.06,49.02,49.04,6000.0,39.3178,39.3499,39.3178,39.3338,6000.0
2005-05-26 11:10:00,49.05,49.07,49.03,49.05,6500.0,39.3419,39.3579,39.3258,39.3419,6500.0
2005-05-26 11:15:00,49.05,49.14,49.03,49.1,11200.0,39.3419,39.4141,39.3258,39.382,11200.0
2005-05-26 11:20:00,49.11,49.11,49.02,49.02,13300.0,39.39,39.39,39.3178,39.3178,13300.0
2005-05-26 11:25:00,49.02,49.05,49.01,49.04,8400.0,39.3178,39.3419,39.3098,39.3338,8400.0
2005-05-26 11:30:00,49.04,49.05,49.0,49.02,8600.0,39.3338,39.3419,39.3018,39.3178,8600.0
2005-05-26 11:35:00,49.02,49.07,49.01,49.04,11400.0,39.3178,39.3579,39.3098,39.3338,11400.0
2005-05-26 11:40:00,49.04,49.1,49.04,49.04,7000.0,39.3338,39.382,39.3338,39.3338,7000.0
2005-05-26 11:45:00,49.03,49.04,49.0,49.04,12900.0,39.3258,39.3338,39.3018,39.3338,12900.0
2005-05-26 11:50:00,49.02,49.09,49.01,49.06,11800.0,39.3178,39.374,39.3098,39.3499,11800.0
2005-05-26 11:55:00,49.07,49.18,49.07,49.15,9600.0,39.3579,39.4461,39.3579,39.4221,9600.0
2005-05-26 12:00:00,49.15,49.15,49.11,49.12,6600.0,39.4221,39.4221,39.39,39.398,6600.0
2005-05-26 12:05:00,49.13,49.2,49.1,49.17,15400.0,39.406,39.4622,39.382,39.4381,15400.0
2005-05-26 12:10:00,49.18,49.2,49.15,49.15,8000.0,39.4461,39.4622,39.4221,39.4221,8000.0
2005-05-26 12:15:00,49.16,49.18,49.13,49.13,6100.0,39.4301,39.4461,39.406,39.406,6100.0
2005-05-26 12:20:00,49.15,49.25,49.15,49.25,7500.0,39.4221,39.5023,39.4221,39.5023,7500.0
2005-05-26 12:25:00,49.24,49.25,49.21,49.24,15800.0,39.4943,39.5023,39.4702,39.4943,15800.0
2005-05-26 12:30:00,49.24,49.27,49.23,49.23,21400.0,39.4943,39.5183,39.4862,39.4862,21400.0
2005-05-26 12:35:00,49.25,49.26,49.22,49.25,8400.0,39.5023,39.5103,39.4782,39.5023,8400.0
2005-05-26 12:40:00,49.25,49.27,49.22,49.26,8200.0,39.5023,39.5183,39.4782,39.5103,8200.0
2005-05-26 12:45:00,49.26,49.26,49.23,49.24,9300.0,39.5103,39.5103,39.4862,39.4943,9300.0
2005-05-26 12:50:00,49.23,49.25,49.2,49.2,7300.0,39.4862,39.5023,39.4622,39.4622,7300.0
2005-05-26 12:55:00,49.19,49.19,49.15,49.15,10800.0,39.4542,39.4542,39.4221,39.4221,10800.0
2005-05-26 13:00:00,49.16,49.16,49.13,49.13,21200.0,39.4301,39.4301,39.406,39.406,21200.0
2005-05-26 13:05:00,49.11,49.15,49.11,49.15,17100.0,39.39,39.4221,39.39,39.4221,17100.0
2005-05-26 13:10:00,49.15,49.16,49.15,49.16,12300.0,39.4221,39.4301,39.4221,39.4301,12300.0
2005-05-26 13:15:00,49.15,49.17,49.14,49.15,24500.0,39.4221,39.4381,39.4141,39.4221,24500.0
2005-05-26 13:20:00,49.15,49.15,49.09,49.15,23400.0,39.4221,39.4221,39.374,39.4221,23400.0
2005-05-26 13:25:00,49.13,49.16,49.13,49.16,14500.0,39.406,39.4301,39.406,39.4301,14500.0
2005-05-26 13:30:00,49.16,49.17,49.15,49.15,13800.0,39.4301,39.4381,39.4221,39.4221,13800.0
2005-05-26 13:35:00,49.15,49.15,49.11,49.11,12400.0,39.4221,39.4221,39.39,39.39,12400.0
2005-05-26 13:40:00,49.11,49.12,49.1,49.11,8000.0,39.39,39.398,39.382,39.39,8000.0
2005-05-26 13:45:00,49.11,49.15,49.11,49.15,19700.0,39.39,39.4221,39.39,39.4221,19700.0
2005-05-26 13:50:00,49.15,49.19,49.15,49.19,7300.0,39.4221,39.4542,39.4221,39.4542,7300.0
2005-05-26 13:55:00,49.19,49.19,49.16,49.16,7100.0,39.4542,39.4542,39.4301,39.4301,7100.0
2005-05-26 14:00:00,49.17,49.2,49.16,49.18,13900.0,39.4381,39.4622,39.4301,39.4461,13900.0
2005-05-26 14:05:00,49.21,49.23,49.18,49.18,11300.0,39.4702,39.4862,39.4461,39.4461,11300.0
2005-05-26 14:10:00,49.2,49.22,49.15,49.18,19900.0,39.4622,39.4782,39.4221,39.4461,19900.0
2005-05-26 14:15:00,49.18,49.19,49.13,49.15,8900.0,39.4461,39.4542,39.406,39.4221,8900.0
2005-05-26 14:20:00,49.14,49.19,49.12,49.18,16100.0,39.4141,39.4542,39.398,39.4461,16100.0
2005-05-26 14:25:00,49.18,49.24,49.15,49.19,10100.0,39.4461,39.4943,39.4221,39.4542,10100.0
2005-05-26 14:30:00,49.19,49.19,49.11,49.16,14700.0,39.4542,39.4542,39.39,39.4301,14700.0
2005-05-26 14:35:00,49.16,49.16,49.11,49.15,10500.0,39.4301,39.4301,39.39,39.4221,10500.0
2005-05-26 14:40:00,49.15,49.17,49.13,49.15,9800.0,39.4221,39.4381,39.406,39.4221,9800.0
2005-05-26 14:45:00,49.15,49.16,49.1,49.1,7500.0,39.4221,39.4301,39.382,39.382,7500.0
2005-05-26 14:50:00,49.09,49.19,49.09,49.19,14300.0,39.374,39.4542,39.374,39.4542,14300.0
2005-05-26 14:55:00,49.19,49.2,49.1,49.11,15700.0,39.4542,39.4622,39.382,39.39,15700.0
2005-05-26 15:00:00,49.12,49.2,49.1,49.1,15700.0,39.398,39.4622,39.382,39.382,15700.0
2005-05-26 15:05:00,49.1,49.17,49.1,49.17,22100.0,39.382,39.4381,39.382,39.4381,22100.0
2005-05-26 15:10:00,49.16,49.16,49.15,49.15,18600.0,39.4301,39.4301,39.4221,39.4221,18600.0
2005-05-26 15:15:00,49.16,49.22,49.15,49.21,10000.0,39.4301,39.4782,39.4221,39.4702,10000.0
2005-05-26 15:20:00,49.18,49.24,49.18,49.24,26100.0,39.4461,39.4943,39.4461,39.4943,26100.0
2005-05-26 15:25:00,49.24,49.27,49.2,49.21,21500.0,39.4943,39.5183,39.4622,39.4702,21500.0
2005-05-26 15:30:00,49.21,49.24,49.17,49.21,28500.0,39.4702,39.4943,39.4381,39.4702,28500.0
2005-05-26 15:35:00,49.22,49.3,49.22,49.27,39700.0,39.4782,39.5424,39.4782,39.5183,39700.0
2005-05-26 15:40:00,49.26,49.29,49.24,49.24,39100.0,39.5103,39.5344,39.4943,39.4943,39100.0
2005-05-26 15:45:00,49.22,49.3,49.22,49.29,28700.0,39.4782,39.5424,39.4782,39.5344,28700.0
2005-05-26 15:50:00,49.29,49.34,49.27,49.34,37300.0,39.5344,39.5745,39.5183,39.5745,37300.0
2005-05-26 15:55:00,49.34,49.34,49.25,49.3,38200.0,39.5745,39.5745,39.5023,39.5424,38200.0
2005-05-27 09:30:00,49.18,49.33,49.18,49.27,20300.0,39.4461,39.5665,39.4461,39.5183,20300.0
2005-05-27 09:35:00,49.29,49.29,49.15,49.27,7500.0,39.5344,39.5344,39.4221,39.5183,7500.0
2005-05-27 09:40:00,49.22,49.25,49.17,49.22,8200.0,39.4782,39.5023,39.4381,39.4782,8200.0
2005-05-27 09:45:00,49.21,49.25,49.15,49.24,41400.0,39.4702,39.5023,39.4221,39.4943,41400.0
2005-05-27 09:50:00,49.24,49.28,49.13,49.25,11000.0,39.4943,39.5263,39.406,39.5023,11000.0
2005-05-27 09:55:00,49.23,49.29,49.09,49.13,7800.0,39.4862,39.5344,39.374,39.406,7800.0
2005-05-27 10:00:00,49.07,49.14,49.07,49.12,18800.0,39.3579,39.4141,39.3579,39.398,18800.0
2005-05-27 10:05:00,49.12,49.18,49.12,49.17,17200.0,39.398,39.4461,39.398,39.4381,17200.0
2005-05-27 10:10:00,49.16,49.27,49.16,49.2,28300.0,39.4301,39.5183,39.4301,39.4622,28300.0
2005-05-27 10:15:00,49.2,49.2,49.12,49.13,18000.0,39.4622,39.4622,39.398,39.406,18000.0
2005-05-27 10:20:00,49.13,49.2,49.12,49.18,9200.0,39.406,39.4622,39.398,39.4461,9200.0
2005-05-27 10:25:00,49.18,49.18,49.13,49.18,11400.0,39.4461,39.4461,39.406,39.4461,11400.0
2005-05-27 10:30:00,49.18,49.18,49.12,49.16,14100.0,39.4461,39.4461,39.398,39.4301,14100.0
2005-05-27 10:35:00,49.15,49.18,49.12,49.17,8500.0,39.4221,39.4461,39.398,39.4381,8500.0
2005-05-27 10:40:00,49.16,49.16,49.09,49.1,8700.0,39.4301,39.4301,39.374,39.382,8700.0
2005-05-27 10:45:00,49.1,49.11,49.06,49.1,14400.0,39.382,39.39,39.3499,39.382,14400.0
2005-05-27 10:50:00,49.09,49.1,49.03,49.06,10900.0,39.374,39.382,39.3258,39.3499,10900.0
2005-05-27 10:55:00,49.06,49.07,48.99,48.99,9600.0,39.3499,39.3579,39.2937,39.2937,9600.0
2005-05-27 11:00:00,48.97,49.07,48.97,49.07,12000.0,39.2777,39.3579,39.2777,39.3579,12000.0
2005-05-27 11:05:00,49.07,49.13,49.05,49.13,6100.0,39.3579,39.406,39.3419,39.406,6100.0
2005-05-27 11:10:00,49.13,49.13,49.07,49.07,9100.0,39.406,39.406,39.3579,39.3579,9100.0
2005-05-27 11:15:00,49.07,49.16,49.07,49.1,30500.0,39.3579,39.4301,39.3579,39.382,30500.0
2005-05-27 11:20:00,49.1,49.11,49.08,49.08,12500.0,39.382,39.39,39.3659,39.3659,12500.0
2005-05-27 11:25:00,49.08,49.1,49.08,49.1,7500.0,39.3659,39.382,39.3659,39.382,7500.0
2005-05-27 11:30:00,49.1,49.1,49.05,49.05,29000.0,39.382,39.382,39.3419,39.3419,29000.0
2005-05-27 11:35:00,49.03,49.03,48.98,48.98,9300.0,39.3258,39.3258,39.2857,39.2857,9300.0
2005-05-27 11:40:00,48.98,49.02,48.96,49.02,9900.0,39.2857,39.3178,39.2697,39.3178,9900.0
2005-05-27 11:45:00,49.03,49.08,49.02,49.02,9700.0,39.3258,39.3659,39.3178,39.3178,9700.0
2005-05-27 11:50:00,49.0,49.02,48.99,49.02,6900.0,39.3018,39.3178,39.2937,39.3178,6900.0
2005-05-27 11:55:00,49.02,49.09,49.02,49.06,4500.0,39.3178,39.374,39.3178,39.3499,4500.0
2005-05-27 12:00:00,49.06,49.07,49.0,49.0,4400.0,39.3499,39.3579,39.3018,39.3018,4400.0
2005-05-27 12:05:00,49.0,49.0,48.9,48.94,15500.0,39.3018,39.3018,39.2216,39.2536,15500.0
2005-05-27 12:10:00,48.94,48.99,48.94,48.99,8800.0,39.2536,39.2937,39.2536,39.2937,8800.0
2005-05-27 12:15:00,48.98,49.0,48.96,48.99,10600.0,39.2857,39.3018,39.2697,39.2937,10600.0
2005-05-27 12:20:00,48.99,49.06,48.99,49.01,5000.0,39.2937,39.3499,39.2937,39.3098,5000.0
2005-05-27 12:25:00,49.0,49.02,49.0,49.02,5800.0,39.3018,39.3178,39.3018,39.3178,5800.0
2005-05-27 12:30:00,49.02,49.02,49.0,49.01,6900.0,39.3178,39.3178,39.3018,39.3098,6900.0
2005-05-27 12:35:00,49.0,49.03,48.97,48.98,7200.0,39.3018,39.3258,39.2777,39.2857,7200.0
2005-05-27 12:40:00,48.98,49.0,48.98,48.98,3700.0,39.2857,39.3018,39.2857,39.2857,3700.0
2005-05-27 12:45:00,48.98,48.99,48.97,48.99,4800.0,39.2857,39.2937,39.2777,39.2937,4800.0
2005-05-27 12:50:00,49.0,49.0,48.98,48.99,3700.0,39.3018,39.3018,39.2857,39.2937,3700.0
2005-05-27 12:55:00,48.99,49.02,48.99,49.02,5300.0,39.2937,39.3178,39.2937,39.3178,5300.0
2005-05-27 13:00:00,49.02,49.02,48.97,48.98,11600.0,39.3178,39.3178,39.2777,39.2857,11600.0
2005-05-27 13:05:00,48.97,49.02,48.97,48.98,9100.0,39.2777,39.3178,39.2777,39.2857,9100.0
2005-05-27 13:10:00,48.98,49.02,48.98,49.01,8600.0,39.2857,39.3178,39.2857,39.3098,8600.0
2005-05-27 13:15:00,49.01,49.03,49.01,49.01,7500.0,39.3098,39.3258,39.3098,39.3098,7500.0
2005-05-27 13:20:00,49.03,49.03,49.01,49.01,10500.0,39.3258,39.3258,39.3098,39.3098,10500.0
2005-05-27 13:25:00,49.0,49.04,48.99,49.03,6600.0,39.3018,39.3338,39.2937,39.3258,6600.0
2005-05-27 13:30:00,49.02,49.03,49.01,49.03,8400.0,39.3178,39.3258,39.3098,39.3258,8400.0
2005-05-27 13:35:00,49.03,49.03,48.95,48.97,7000.0,39.3258,39.3258,39.2617,39.2777,7000.0
2005-05-27 13:40:00,48.97,48.99,48.97,48.97,11200.0,39.2777,39.2937,39.2777,39.2777,11200.0
2005-05-27 13:45:00,48.97,48.97,48.94,48.94,5500.0,39.2777,39.2777,39.2536,39.2536,5500.0
2005-05-27 13:50:00,48.94,48.94,48.91,48.91,8900.0,39.2536,39.2536,39.2296,39.2296,8900.0
2005-05-27 13:55:00,48.91,48.92,48.9,48.92,7900.0,39.2296,39.2376,39.2216,39.2376,7900.0
2005-05-27 14:00:00,48.93,48.95,48.89,48.89,5300.0,39.2456,39.2617,39.2135,39.2135,5300.0
2005-05-27 14:05:00,48.91,48.92,48.89,48.89,6200.0,39.2296,39.2376,39.2135,39.2135,6200.0
2005-05-27 14:10:00,48.9,48.9,48.87,48.88,3300.0,39.2216,39.2216,39.1975,39.2055,3300.0
2005-05-27 14:15:00,48.87,48.89,48.87,48.89,5600.0,39.1975,39.2135,39.1975,39.2135,5600.0
2005-05-27 14:20:00,48.9,48.9,48.87,48.87,5400.0,39.2216,39.2216,39.1975,39.1975,5400.0
2005-05-27 14:25:00,48.87,48.9,48.85,48.85,7100.0,39.1975,39.2216,39.1815,39.1815,7100.0
2005-05-27 14:30:00,48.83,48.85,48.82,48.83,7300.0,39.1654,39.1815,39.1574,39.1654,7300.0
2005-05-27 14:35:00,48.83,48.84,48.81,48.82,10300.0,39.1654,39.1734,39.1494,39.1574,10300.0
2005-05-27 14:40:00,48.82,48.83,48.81,48.82,12800.0,39.1574,39.1654,39.1494,39.1574,12800.0
2005-05-27 14:45:00,48.82,48.82,48.79,48.79,12300.0,39.1574,39.1574,39.1333,39.1333,12300.0
2005-05-27 14:50:00,48.8,48.81,48.79,48.8,9100.0,39.1414,39.1494,39.1333,39.1414,9100.0
2005-05-27 14:55:00,48.8,48.82,48.78,48.82,16300.0,39.1414,39.1574,39.1253,39.1574,16300.0
2005-05-27 15:00:00,48.81,48.82,48.79,48.82,12800.0,39.1494,39.1574,39.1333,39.1574,12800.0
2005-05-27 15:05:00,48.82,48.83,48.81,48.82,10400.0,39.1574,39.1654,39.1494,39.1574,10400.0
2005-05-27 15:10:00,48.82,48.82,48.81,48.82,7400.0,39.1574,39.1574,39.1494,39.1574,7400.0
2005-05-27 15:15:00,48.82,48.83,48.81,48.81,12900.0,39.1574,39.1654,39.1494,39.1494,12900.0
2005-05-27 15:20:00,48.82,48.83,48.81,48.83,7500.0,39.1574,39.1654,39.1494,39.1654,7500.0
2005-05-27 15:25:00,48.83,48.88,48.83,48.88,11800.0,39.1654,39.2055,39.1654,39.2055,11800.0
2005-05-27 15:30:00,48.89,48.92,48.89,48.92,19700.0,39.2135,39.2376,39.2135,39.2376,19700.0
2005-05-27 15:35:00,48.92,48.95,48.89,48.9,13100.0,39.2376,39.2617,39.2135,39.2216,13100.0
2005-05-27 15:40:00,48.91,48.99,48.91,48.97,6100.0,39.2296,39.2937,39.2296,39.2777,6100.0
2005-05-27 15:45:00,48.97,48.98,48.88,48.89,14800.0,39.2777,39.2857,39.2055,39.2135,14800.0
2005-05-27 15:50:00,48.9,48.93,48.87,48.93,18300.0,39.2216,39.2456,39.1975,39.2456,18300.0
2005-05-27 15:55:00,48.91,48.94,48.9,48.94,10600.0,39.2296,39.2536,39.2216,39.2536,10600.0
2005-05-31 09:30:00,49.0,49.02,48.88,48.94,14700.0,39.3018,39.3178,39.2055,39.2536,14700.0
2005-05-31 09:35:00,48.94,49.03,48.88,48.98,7800.0,39.2536,39.3258,39.2055,39.2857,7800.0
2005-05-31 09:40:00,49.0,49.0,48.86,48.86,9000.0,39.3018,39.3018,39.1895,39.1895,9000.0
2005-05-31 09:45:00,48.89,49.01,48.88,48.97,11200.0,39.2135,39.3098,39.2055,39.2777,11200.0
2005-05-31 09:50:00,48.93,49.08,48.9,49.0,15300.0,39.2456,39.3659,39.2216,39.3018,15300.0
2005-05-31 09:55:00,48.91,48.95,48.79,48.86,16300.0,39.2296,39.2617,39.1333,39.1895,16300.0
2005-05-31 10:00:00,48.9,48.92,48.84,48.85,11400.0,39.2216,39.2376,39.1734,39.1815,11400.0
2005-05-31 10:05:00,48.9,48.91,48.85,48.86,8700.0,39.2216,39.2296,39.1815,39.1895,8700.0
2005-05-31 10:10:00,48.87,48.9,48.85,48.88,9200.0,39.1975,39.2216,39.1815,39.2055,9200.0
2005-05-31 10:15:00,48.89,48.94,48.85,48.89,7400.0,39.2135,39.2536,39.1815,39.2135,7400.0
2005-05-31 10:20:00,48.89,48.9,48.85,48.88,6200.0,39.2135,39.2216,39.1815,39.2055,6200.0
2005-05-31 10:25:00,48.85,48.87,48.84,48.86,14500.0,39.1815,39.1975,39.1734,39.1895,14500.0
2005-05-31 10:30:00,48.86,48.92,48.86,48.89,7800.0,39.1895,39.2376,39.1895,39.2135,7800.0
2005-05-31 10:35:00,48.91,48.97,48.87,48.97,8000.0,39.2296,39.2777,39.1975,39.2777,8000.0
2005-05-31 10:40:00,48.97,49.01,48.92,49.01,6600.0,39.2777,39.3098,39.2376,39.3098,6600.0
2005-05-31 10:45:00,49.03,49.05,49.0,49.04,7500.0,39.3258,39.3419,39.3018,39.3338,7500.0
2005-05-31 10:50:00,49.05,49.05,48.97,48.97,8400.0,39.3419,39.3419,39.2777,39.2777,8400.0
2005-05-31 10:55:00,48.98,49.01,48.91,48.94,7700.0,39.2857,39.3098,39.2296,39.2536,7700.0
2005-05-31 11:00:00,48.92,48.93,48.84,48.87,5000.0,39.2376,39.2456,39.1734,39.1975,5000.0
2005-05-31 11:05:00,48.86,48.9,48.85,48.88,5700.0,39.1895,39.2216,39.1815,39.2055,5700.0
2005-05-31 11:10:00,48.89,48.89,48.86,48.87,6300.0,39.2135,39.2135,39.1895,39.1975,6300.0
2005-05-31 11:15:00,48.86,48.87,48.84,48.84,9600.0,39.1895,39.1975,39.1734,39.1734,9600.0
2005-05-31 11:20:00,48.84,48.84,48.75,48.76,15500.0,39.1734,39.1734,39.1012,39.1093,15500.0
2005-05-31 11:25:00,48.78,48.87,48.76,48.83,3600.0,39.1253,39.1975,39.1093,39.1654,3600.0
2005-05-31 11:30:00,48.84,48.84,48.77,48.79,6600.0,39.1734,39.1734,39.1173,39.1333,6600.0
2005-05-31 11:35:00,48.78,48.78,48.73,48.75,6900.0,39.1253,39.1253,39.0852,39.1012,6900.0
2005-05-31 11:40:00,48.73,48.74,48.71,48.72,3900.0,39.0852,39.0932,39.0692,39.0772,3900.0
2005-05-31 11:45:00,48.73,48.78,48.72,48.73,7100.0,39.0852,39.1253,39.0772,39.0852,7100.0
2005-05-31 11:50:00,48.73,48.73,48.68,48.68,6800.0,39.0852,39.0852,39.0451,39.0451,6800.0
2005-05-31 11:55:00,48.68,48.73,48.68,48.69,3800.0,39.0451,39.0852,39.0451,39.0531,3800.0
2005-05-31 12:00:00,48.69,48.73,48.64,48.64,16300.0,39.0531,39.0852,39.013,39.013,16300.0
2005-05-31 12:05:00,48.62,48.65,48.6,48.63,8300.0,38.997,39.021,38.9809,39.005,8300.0
2005-05-31 12:10:00,48.64,48.64,48.58,48.58,6700.0,39.013,39.013,38.9649,38.9649,6700.0
2005-05-31 12:15:00,48.6,48.61,48.55,48.56,9400.0,38.9809,38.989,38.9408,38.9489,9400.0
2005-05-31 12:20:00,48.56,48.62,48.56,48.62,4800.0,38.9489,38.997,38.9489,38.997,4800.0
2005-05-31 12:25:00,48.62,48.64,48.58,48.64,11200.0,38.997,39.013,38.9649,39.013,11200.0
2005-05-31 12:30:00,48.65,48.71,48.65,48.66,6900.0,39.021,39.0692,39.021,39.0291,6900.0
2005-05-31 12:35:00,48.66,48.69,48.64,48.66,4900.0,39.0291,39.0531,39.013,39.0291,4900.0
2005-05-31 12:40:00,48.66,48.68,48.65,48.65,2200.0,39.0291,39.0451,39.021,39.021,2200.0
2005-05-31 12:45:00,48.65,48.68,48.65,48.65,5400.0,39.021,39.0451,39.021,39.021,5400.0
2005-05-31 12:50:00,48.66,48.66,48.61,48.63,6900.0,39.0291,39.0291,38.989,39.005,6900.0
2005-05-31 12:55:00,48.61,48.65,48.6,48.65,13000.0,38.989,39.021,38.9809,39.021,13000.0
2005-05-31 13:00:00,48.62,48.65,48.62,48.63,8500.0,38.997,39.021,38.997,39.005,8500.0
2005-05-31 13:05:00,48.66,48.66,48.62,48.63,6400.0,39.0291,39.0291,38.997,39.005,6400.0
2005-05-31 13:10:00,48.64,48.71,48.64,48.68,5100.0,39.013,39.0692,39.013,39.0451,5100.0
2005-05-31 13:15:00,48.67,48.69,48.64,48.69,6100.0,39.0371,39.0531,39.013,39.0531,6100.0
2005-05-31 13:20:00,48.69,48.69,48.67,48.67,1900.0,39.0531,39.0531,39.0371,39.0371,1900.0
2005-05-31 13:25:00,48.69,48.7,48.67,48.67,4100.0,39.0531,39.0611,39.0371,39.0371,4100.0
2005-05-31 13:30:00,48.67,48.68,48.63,48.66,22000.0,39.0371,39.0451,39.005,39.0291,22000.0
2005-05-31 13:35:00,48.66,48.8,48.65,48.7,57600.0,39.0291,39.1414,39.021,39.0611,57600.0
2005-05-31 13:40:00,48.7,48.71,48.68,48.71,3400.0,39.0611,39.0692,39.0451,39.0692,3400.0
2005-05-31 13:45:00,48.69,48.7,48.68,48.69,1600.0,39.0531,39.0611,39.0451,39.0531,1600.0
2005-05-31 13:50:00,48.69,48.74,48.69,48.74,4500.0,39.0531,39.0932,39.0531,39.0932,4500.0
2005-05-31 13:55:00,48.74,48.74,48.7,48.71,2500.0,39.0932,39.0932,39.0611,39.0692,2500.0
2005-05-31 14:00:00,48.71,48.73,48.7,48.71,5600.0,39.0692,39.0852,39.0611,39.0692,5600.0
2005-05-31 14:05:00,48.7,48.74,48.7,48.74,1800.0,39.0611,39.0932,39.0611,39.0932,1800.0
2005-05-31 14:10:00,48.73,48.73,48.7,48.71,2600.0,39.0852,39.0852,39.0611,39.0692,2600.0
2005-05-31 14:15:00,48.7,48.7,48.66,48.68,7800.0,39.0611,39.0611,39.0291,39.0451,7800.0
2005-05-31 14:20:00,48.68,48.69,48.66,48.66,2200.0,39.0451,39.0531,39.0291,39.0291,2200.0
2005-05-31 14:25:00,48.66,48.73,48.66,48.68,6100.0,39.0291,39.0852,39.0291,39.0451,6100.0
2005-05-31 14:30:00,48.68,48.78,48.67,48.76,7700.0,39.0451,39.1253,39.0371,39.1093,7700.0
2005-05-31 14:35:00,48.75,48.76,48.68,48.69,21500.0,39.1012,39.1093,39.0451,39.0531,21500.0
2005-05-31 14:40:00,48.68,48.72,48.66,48.66,9000.0,39.0451,39.0772,39.0291,39.0291,9000.0
2005-05-31 14:45:00,48.69,48.69,48.65,48.66,4800.0,39.0531,39.0531,39.021,39.0291,4800.0
2005-05-31 14:50:00,48.67,48.72,48.66,48.66,3100.0,39.0371,39.0772,39.0291,39.0291,3100.0
2005-05-31 14:55:00,48.67,48.71,48.67,48.7,2300.0,39.0371,39.0692,39.0371,39.0611,2300.0
2005-05-31 15:00:00,48.7,48.78,48.7,48.73,5100.0,39.0611,39.1253,39.0611,39.0852,5100.0
2005-05-31 15:05:00,48.72,48.73,48.67,48.67,11500.0,39.0772,39.0852,39.0371,39.0371,11500.0
2005-05-31 15:10:00,48.68,48.69,48.64,48.67,16700.0,39.0451,39.0531,39.013,39.0371,16700.0
2005-05-31 15:15:00,48.68,48.76,48.67,48.71,16400.0,39.0451,39.1093,39.0371,39.0692,16400.0
2005-05-31 15:20:00,48.72,48.75,48.71,48.74,11300.0,39.0772,39.1012,39.0692,39.0932,11300.0
2005-05-31 15:25:00,48.74,48.76,48.69,48.7,13300.0,39.0932,39.1093,39.0531,39.0611,13300.0
2005-05-31 15:30:00,48.72,48.72,48.65,48.67,24500.0,39.0772,39.0772,39.021,39.0371,24500.0
2005-05-31 15:35:00,48.69,48.73,48.61,48.62,21600.0,39.0531,39.0852,38.989,38.997,21600.0
2005-05-31 15:40:00,48.64,48.64,48.52,48.58,23700.0,39.013,39.013,38.9168,38.9649,23700.0
2005-05-31 15:45:00,48.58,48.63,48.54,48.63,26300.0,38.9649,39.005,38.9328,39.005,26300.0
2005-05-31 15:50:00,48.63,48.65,48.59,48.64,18700.0,39.005,39.021,38.9729,39.013,18700.0
2005-05-31 15:55:00,48.64,48.65,48.62,48.65,34700.0,39.013,39.021,38.997,39.021,34700.0
2005-06-01 09:30:00,48.55,48.58,48.26,48.35,25800.0,38.9408,38.9649,38.7082,38.7804,25800.0
2005-06-01 09:35:00,48.46,48.56,48.36,48.54,5700.0,38.8686,38.9489,38.7884,38.9328,5700.0
2005-06-01 09:40:00,48.56,48.6,48.49,48.56,9000.0,38.9489,38.9809,38.8927,38.9489,9000.0
2005-06-01 09:45:00,48.55,48.55,48.35,48.43,9300.0,38.9408,38.9408,38.7804,38.8446,9300.0
2005-06-01 09:50:00,48.41,48.48,48.34,48.46,17800.0,38.8285,38.8847,38.7724,38.8686,17800.0
2005-06-01 09:55:00,48.45,48.48,48.4,48.48,6800.0,38.8606,38.8847,38.8205,38.8847,6800.0
2005-06-01 10:00:00,48.48,48.58,48.39,48.53,32200.0,38.8847,38.9649,38.8125,38.9248,32200.0
2005-06-01 10:05:00,48.53,48.79,48.46,48.73,22000.0,38.9248,39.1333,38.8686,39.0852,22000.0
2005-06-01 10:10:00,48.73,48.93,48.71,48.93,14300.0,39.0852,39.2456,39.0692,39.2456,14300.0
2005-06-01 10:15:00,48.96,49.25,48.78,48.82,23400.0,39.2697,39.5023,39.1253,39.1574,23400.0
2005-06-01 10:20:00,48.77,48.93,48.77,48.91,15600.0,39.1173,39.2456,39.1173,39.2296,15600.0
2005-06-01 10:25:00,48.92,48.95,48.91,48.92,8500.0,39.2376,39.2617,39.2296,39.2376,8500.0
2005-06-01 10:30:00,48.95,49.0,48.85,48.85,18200.0,39.2617,39.3018,39.1815,39.1815,18200.0
2005-06-01 10:35:00,48.84,48.84,48.78,48.78,7500.0,39.1734,39.1734,39.1253,39.1253,7500.0
2005-06-01 10:40:00,48.79,48.8,48.62,48.63,20200.0,39.1333,39.1414,38.997,39.005,20200.0
2005-06-01 10:45:00,48.64,48.7,48.59,48.65,15000.0,39.013,39.0611,38.9729,39.021,15000.0
2005-06-01 10:50:00,48.65,48.75,48.65,48.72,3900.0,39.021,39.1012,39.021,39.0772,3900.0
2005-06-01 10:55:00,48.72,48.77,48.7,48.74,10800.0,39.0772,39.1173,39.0611,39.0932,10800.0
2005-06-01 11:00:00,48.74,48.79,48.72,48.79,12000.0,39.0932,39.1333,39.0772,39.1333,12000.0
2005-06-01 11:05:00,48.79,48.79,48.69,48.69,6800.0,39.1333,39.1333,39.0531,39.0531,6800.0
2005-06-01 11:10:00,48.68,48.75,48.66,48.73,8900.0,39.0451,39.1012,39.0291,39.0852,8900.0
2005-06-01 11:15:00,48.74,48.9,48.74,48.89,10900.0,39.0932,39.2216,39.0932,39.2135,10900.0
2005-06-01 11:20:00,48.88,48.89,48.86,48.88,6100.0,39.2055,39.2135,39.1895,39.2055,6100.0
2005-06-01 11:25:00,48.86,48.86,48.7,48.7,19500.0,39.1895,39.1895,39.0611,39.0611,19500.0
2005-06-01 11:30:00,48.71,48.72,48.66,48.69,6400.0,39.0692,39.0772,39.0291,39.0531,6400.0
2005-06-01 11:35:00,48.67,48.69,48.65,48.65,3900.0,39.0371,39.0531,39.021,39.021,3900.0
2005-06-01 11:40:00,48.64,48.67,48.64,48.67,6500.0,39.013,39.0371,39.013,39.0371,6500.0
2005-06-01 11:45:00,48.68,48.75,48.68,48.72,8600.0,39.0451,39.1012,39.0451,39.0772,8600.0
2005-06-01 11:50:00,48.71,48.75,48.7,48.7,4100.0,39.0692,39.1012,39.0611,39.0611,4100.0
2005-06-01 11:55:00,48.69,48.73,48.69,48.7,3800.0,39.0531,39.0852,39.0531,39.0611,3800.0
2005-06-01 12:00:00,48.71,48.73,48.69,48.69,3700.0,39.0692,39.0852,39.0531,39.0531,3700.0
2005-06-01 12:05:00,48.69,48.72,48.63,48.67,9500.0,39.0531,39.0772,39.005,39.0371,9500.0
2005-06-01 12:10:00,48.65,48.68,48.64,48.65,8200.0,39.021,39.0451,39.013,39.021,8200.0
2005-06-01 12:15:00,48.66,48.67,48.64,48.67,2700.0,39.0291,39.0371,39.013,39.0371,2700.0
2005-06-01 12:20:00,48.66,48.67,48.64,48.66,4700.0,39.0291,39.0371,39.013,39.0291,4700.0
2005-06-01 12:25:00,48.64,48.66,48.6,48.6,2300.0,39.013,39.0291,38.9809,38.9809,2300.0
2005-06-01 12:30:00,48.6,48.68,48.59,48.68,8900.0,38.9809,39.0451,38.9729,39.0451,8900.0
2005-06-01 12:35:00,48.69,48.69,48.67,48.67,1000.0,39.0531,39.0531,39.0371,39.0371,1000.0
2005-06-01 12:40:00,48.67,48.7,48.67,48.7,6500.0,39.0371,39.0611,39.0371,39.0611,6500.0
2005-06-01 12:45:00,48.7,48.71,48.69,48.7,3700.0,39.0611,39.0692,39.0531,39.0611,3700.0
2005-06-01 12:50:00,48.7,48.74,48.7,48.74,4100.0,39.0611,39.0932,39.0611,39.0932,4100.0
2005-06-01 12:55:00,48.73,48.78,48.73,48.75,6000.0,39.0852,39.1253,39.0852,39.1012,6000.0
2005-06-01 13:00:00,48.75,48.78,48.73,48.73,4000.0,39.1012,39.1253,39.0852,39.0852,4000.0
2005-06-01 13:05:00,48.73,48.87,48.72,48.8,111100.0,39.0852,39.1975,39.0772,39.1414,111100.0
2005-06-01 13:10:00,48.8,48.83,48.78,48.82,6400.0,39.1414,39.1654,39.1253,39.1574,6400.0
2005-06-01 13:15:00,48.82,48.85,48.75,48.75,20300.0,39.1574,39.1815,39.1012,39.1012,20300.0
2005-06-01 13:20:00,48.77,48.83,48.77,48.81,19200.0,39.1173,39.1654,39.1173,39.1494,19200.0
2005-06-01 13:25:00,48.81,48.85,48.8,48.81,13100.0,39.1494,39.1815,39.1414,39.1494,13100.0
2005-06-01 13:30:00,48.84,48.87,48.82,48.84,67400.0,39.1734,39.1975,39.1574,39.1734,67400.0
2005-06-01 13:35:00,48.85,48.87,48.83,48.85,39300.0,39.1815,39.1975,39.1654,39.1815,39300.0
2005-06-01 13:40:00,48.84,48.87,48.82,48.87,14400.0,39.1734,39.1975,39.1574,39.1975,14400.0
2005-06-01 13:45:00,48.85,48.87,48.83,48.85,14900.0,39.1815,39.1975,39.1654,39.1815,14900.0
2005-06-01 13:50:00,48.85,48.89,48.85,48.86,16200.0,39.1815,39.2135,39.1815,39.1895,16200.0
2005-06-01 13:55:00,48.85,48.87,48.83,48.84,25900.0,39.1815,39.1975,39.1654,39.1734,25900.0
2005-06-01 14:00:00,48.84,48.88,48.82,48.83,13000.0,39.1734,39.2055,39.1574,39.1654,13000.0
2005-06-01 14:05:00,48.83,48.84,48.81,48.81,10400.0,39.1654,39.1734,39.1494,39.1494,10400.0
2005-06-01 14:10:00,48.83,48.85,48.82,48.82,4400.0,39.1654,39.1815,39.1574,39.1574,4400.0
2005-06-01 14:15:00,48.83,48.85,48.8,48.8,30800.0,39.1654,39.1815,39.1414,39.1414,30800.0
2005-06-01 14:20:00,48.8,48.84,48.75,48.78,16200.0,39.1414,39.1734,39.1012,39.1253,16200.0
2005-06-01 14:25:00,48.8,48.82,48.75,48.78,4900.0,39.1414,39.1574,39.1012,39.1253,4900.0
2005-06-01 14:30:00,48.79,48.82,48.78,48.82,10000.0,39.1333,39.1574,39.1253,39.1574,10000.0
2005-06-01 14:35:00,48.82,48.82,48.77,48.81,10300.0,39.1574,39.1574,39.1173,39.1494,10300.0
2005-06-01 14:40:00,48.81,48.82,48.68,48.72,27400.0,39.1494,39.1574,39.0451,39.0772,27400.0
2005-06-01 14:45:00,48.72,48.72,48.6,48.66,26900.0,39.0772,39.0772,38.9809,39.0291,26900.0
2005-06-01 14:50:00,48.66,48.75,48.64,48.75,19900.0,39.0291,39.1012,39.013,39.1012,19900.0
2005-06-01 14:55:00,48.75,48.75,48.68,48.75,16700.0,39.1012,39.1012,39.0451,39.1012,16700.0
2005-06-01 15:00:00,48.76,48.79,48.7,48.79,16600.0,39.1093,39.1333,39.0611,39.1333,16600.0
2005-06-01 15:05:00,48.78,48.79,48.71,48.75,17600.0,39.1253,39.1333,39.0692,39.1012,17600.0
2005-06-01 15:10:00,48.76,48.78,48.71,48.78,9000.0,39.1093,39.1253,39.0692,39.1253,9000.0
2005-06-01 15:15:00,48.78,48.78,48.72,48.75,6300.0,39.1253,39.1253,39.0772,39.1012,6300.0
2005-06-01 15:20:00,48.76,48.81,48.7,48.78,12800.0,39.1093,39.1494,39.0611,39.1253,12800.0
2005-06-01 15:25:00,48.8,48.81,48.78,48.81,10500.0,39.1414,39.1494,39.1253,39.1494,10500.0
2005-06-01 15:30:00,48.8,48.9,48.8,48.85,19500.0,39.1414,39.2216,39.1414,39.1815,19500.0
2005-06-01 15:35:00,48.85,48.88,48.84,48.85,13800.0,39.1815,39.2055,39.1734,39.1815,13800.0
2005-06-01 15:40:00,48.86,48.9,48.85,48.85,22800.0,39.1895,39.2216,39.1815,39.1815,22800.0
2005-06-01 15:45:00,48.85,48.89,48.84,48.89,19800.0,39.1815,39.2135,39.1734,39.2135,19800.0
2005-06-01 15:50:00,48.89,48.89,48.89,48.89,0.0,39.2135,39.2135,39.2135,39.2135,0.0
2005-06-01 15:55:00,48.89,48.89,48.89,48.89,0.0,39.2135,39.2135,39.2135,39.2135,0.0
2005-06-02 09:30:00,48.85,48.86,48.61,48.61,18300.0,39.1815,39.1895,38.989,38.989,18300.0
2005-06-02 09:35:00,48.61,48.77,48.61,48.7,15000.0,38.989,39.1173,38.989,39.0611,15000.0
2005-06-02 09:40:00,48.69,48.89,48.67,48.83,11100.0,39.0531,39.2135,39.0371,39.1654,11100.0
2005-06-02 09:45:00,48.85,48.94,48.79,48.82,12200.0,39.1815,39.2536,39.1333,39.1574,12200.0
2005-06-02 09:50:00,48.8,48.9,48.79,48.83,7100.0,39.1414,39.2216,39.1333,39.1654,7100.0
2005-06-02 09:55:00,48.85,48.85,48.74,48.81,9000.0,39.1815,39.1815,39.0932,39.1494,9000.0
2005-06-02 10:00:00,48.81,48.92,48.79,48.88,11500.0,39.1494,39.2376,39.1333,39.2055,11500.0
2005-06-02 10:05:00,48.9,48.9,48.75,48.83,8800.0,39.2216,39.2216,39.1012,39.1654,8800.0
2005-06-02 10:10:00,48.83,48.86,48.77,48.86,6600.0,39.1654,39.1895,39.1173,39.1895,6600.0
2005-06-02 10:15:00,48.85,48.86,48.7,48.7,9400.0,39.1815,39.1895,39.0611,39.0611,9400.0
2005-06-02 10:20:00,48.71,48.74,48.7,48.71,5100.0,39.0692,39.0932,39.0611,39.0692,5100.0
2005-06-02 10:25:00,48.72,48.88,48.72,48.88,57700.0,39.0772,39.2055,39.0772,39.2055,57700.0
2005-06-02 10:30:00,48.88,48.96,48.88,48.95,22400.0,39.2055,39.2697,39.2055,39.2617,22400.0
2005-06-02 10:35:00,48.93,48.93,48.87,48.91,4300.0,39.2456,39.2456,39.1975,39.2296,4300.0
2005-06-02 10:40:00,48.9,48.93,48.88,48.89,6800.0,39.2216,39.2456,39.2055,39.2135,6800.0
2005-06-02 10:45:00,48.9,48.93,48.79,48.8,8800.0,39.2216,39.2456,39.1333,39.1414,8800.0
2005-06-02 10:50:00,48.82,48.88,48.82,48.88,3700.0,39.1574,39.2055,39.1574,39.2055,3700.0
2005-06-02 10:55:00,48.88,48.89,48.82,48.87,7200.0,39.2055,39.2135,39.1574,39.1975,7200.0
2005-06-02 11:00:00,48.87,48.88,48.83,48.84,6200.0,39.1975,39.2055,39.1654,39.1734,6200.0
2005-06-02 11:05:00,48.83,48.91,48.83,48.9,10600.0,39.1654,39.2296,39.1654,39.2216,10600.0
2005-06-02 11:10:00,48.91,48.93,48.87,48.89,8700.0,39.2296,39.2456,39.1975,39.2135,8700.0
2005-06-02 11:15:00,48.88,48.9,48.88,48.9,14400.0,39.2055,39.2216,39.2055,39.2216,14400.0
2005-06-02 11:20:00,48.9,48.91,48.86,48.88,33200.0,39.2216,39.2296,39.1895,39.2055,33200.0
2005-06-02 11:25:00,48.9,48.9,48.88,48.9,26100.0,39.2216,39.2216,39.2055,39.2216,26100.0
2005-06-02 11:30:00,48.88,48.9,48.87,48.9,34100.0,39.2055,39.2216,39.1975,39.2216,34100.0
2005-06-02 11:35:00,48.9,48.93,48.88,48.9,9800.0,39.2216,39.2456,39.2055,39.2216,9800.0
2005-06-02 11:40:00,48.94,48.95,48.88,48.89,7100.0,39.2536,39.2617,39.2055,39.2135,7100.0
2005-06-02 11:45:00,48.89,48.9,48.89,48.89,1800.0,39.2135,39.2216,39.2135,39.2135,1800.0
2005-06-02 11:50:00,48.9,48.92,48.88,48.92,4000.0,39.2216,39.2376,39.2055,39.2376,4000.0
2005-06-02 11:55:00,48.9,48.94,48.89,48.9,7400.0,39.2216,39.2536,39.2135,39.2216,7400.0
2005-06-02 12:00:00,48.88,48.94,48.88,48.91,10400.0,39.2055,39.2536,39.2055,39.2296,10400.0
2005-06-02 12:05:00,48.95,48.98,48.91,48.96,4200.0,39.2617,39.2857,39.2296,39.2697,4200.0
2005-06-02 12:10:00,48.93,48.94,48.9,48.93,9300.0,39.2456,39.2536,39.2216,39.2456,9300.0
2005-06-02 12:15:00,48.94,48.98,48.94,48.96,5500.0,39.2536,39.2857,39.2536,39.2697,5500.0
2005-06-02 12:20:00,48.92,48.95,48.9,48.92,5300.0,39.2376,39.2617,39.2216,39.2376,5300.0
2005-06-02 12:25:00,48.92,48.93,48.91,48.93,7200.0,39.2376,39.2456,39.2296,39.2456,7200.0
2005-06-02 12:30:00,48.93,48.99,48.93,48.96,5200.0,39.2456,39.2937,39.2456,39.2697,5200.0
2005-06-02 12:35:00,48.96,48.97,48.92,48.97,3600.0,39.2697,39.2777,39.2376,39.2777,3600.0
2005-06-02 12:40:00,48.93,49.0,48.93,48.99,4300.0,39.2456,39.3018,39.2456,39.2937,4300.0
2005-06-02 12:45:00,48.98,49.0,48.94,48.95,16400.0,39.2857,39.3018,39.2536,39.2617,16400.0
2005-06-02 12:50:00,48.96,48.97,48.94,48.95,2100.0,39.2697,39.2777,39.2536,39.2617,2100.0
2005-06-02 12:55:00,48.98,49.0,48.97,48.97,2800.0,39.2857,39.3018,39.2777,39.2777,2800.0
2005-06-02 13:00:00,48.98,49.01,48.97,49.01,4300.0,39.2857,39.3098,39.2777,39.3098,4300.0
2005-06-02 13:05:00,48.99,49.0,48.95,49.0,8000.0,39.2937,39.3018,39.2617,39.3018,8000.0
2005-06-02 13:10:00,49.01,49.01,48.96,48.96,2900.0,39.3098,39.3098,39.2697,39.2697,2900.0
2005-06-02 13:15:00,48.96,48.99,48.96,48.97,800.0,39.2697,39.2937,39.2697,39.2777,800.0
2005-06-02 13:20:00,48.96,49.01,48.96,48.98,4000.0,39.2697,39.3098,39.2697,39.2857,4000.0
2005-06-02 13:25:00,48.95,48.99,48.95,48.96,4300.0,39.2617,39.2937,39.2617,39.2697,4300.0
2005-06-02 13:30:00,48.95,48.95,48.88,48.91,11800.0,39.2617,39.2617,39.2055,39.2296,11800.0
2005-06-02 13:35:00,48.92,48.97,48.92,48.96,6900.0,39.2376,39.2777,39.2376,39.2697,6900.0
2005-06-02 13:40:00,48.97,48.97,48.88,48.93,4300.0,39.2777,39.2777,39.2055,39.2456,4300.0
2005-06-02 13:45:00,48.93,48.94,48.91,48.94,2500.0,39.2456,39.2536,39.2296,39.2536,2500.0
2005-06-02 13:50:00,48.95,48.99,48.93,48.99,10000.0,39.2617,39.2937,39.2456,39.2937,10000.0
2005-06-02 13:55:00,48.99,48.99,48.95,48.99,4000.0,39.2937,39.2937,39.2617,39.2937,4000.0
2005-06-02 14:00:00,48.99,49.0,48.97,49.0,5800.0,39.2937,39.3018,39.2777,39.3018,5800.0
2005-06-02 14:05:00,49.0,49.0,48.98,48.99,10900.0,39.3018,39.3018,39.2857,39.2937,10900.0
2005-06-02 14:10:00,48.99,48.99,48.91,48.91,6300.0,39.2937,39.2937,39.2296,39.2296,6300.0
2005-06-02 14:15:00,48.93,48.96,48.93,48.96,6600.0,39.2456,39.2697,39.2456,39.2697,6600.0
2005-06-02 14:20:00,48.97,48.98,48.95,48.96,6300.0,39.2777,39.2857,39.2617,39.2697,6300.0
2005-06-02 14:25:00,49.0,49.03,48.98,49.03,31600.0,39.3018,39.3258,39.2857,39.3258,31600.0
2005-06-02 14:30:00,49.02,49.02,48.99,49.0,38400.0,39.3178,39.3178,39.2937,39.3018,38400.0
2005-06-02 14:35:00,48.99,49.0,48.97,48.98,7500.0,39.2937,39.3018,39.2777,39.2857,7500.0
2005-06-02 14:40:00,48.98,48.98,48.96,48.96,3500.0,39.2857,39.2857,39.2697,39.2697,3500.0
2005-06-02 14:45:00,48.96,48.96,48.89,48.9,5300.0,39.2697,39.2697,39.2135,39.2216,5300.0
2005-06-02 14:50:00,48.9,48.92,48.89,48.91,11100.0,39.2216,39.2376,39.2135,39.2296,11100.0
2005-06-02 14:55:00,48.92,48.94,48.88,48.9,5500.0,39.2376,39.2536,39.2055,39.2216,5500.0
2005-06-02 15:00:00,48.89,48.9,48.88,48.88,10200.0,39.2135,39.2216,39.2055,39.2055,10200.0
2005-06-02 15:05:00,48.89,48.9,48.87,48.87,13500.0,39.2135,39.2216,39.1975,39.1975,13500.0
2005-06-02 15:10:00,48.87,48.87,48.82,48.84,11600.0,39.1975,39.1975,39.1574,39.1734,11600.0
2005-06-02 15:15:00,48.84,48.85,48.83,48.85,15000.0,39.1734,39.1815,39.1654,39.1815,15000.0
2005-06-02 15:20:00,48.84,48.85,48.83,48.84,11100.0,39.1734,39.1815,39.1654,39.1734,11100.0
2005-06-02 15:25:00,48.86,48.86,48.83,48.84,4300.0,39.1895,39.1895,39.1654,39.1734,4300.0
2005-06-02 15:30:00,48.84,48.85,48.82,48.83,18200.0,39.1734,39.1815,39.1574,39.1654,18200.0
2005-06-02 15:35:00,48.83,48.84,48.82,48.82,6400.0,39.1654,39.1734,39.1574,39.1574,6400.0
2005-06-02 15:40:00,48.81,48.83,48.8,48.81,11100.0,39.1494,39.1654,39.1414,39.1494,11100.0
2005-06-02 15:45:00,48.81,48.83,48.79,48.79,7000.0,39.1494,39.1654,39.1333,39.1333,7000.0
2005-06-02 15:50:00,48.79,48.82,48.79,48.81,16100.0,39.1333,39.1574,39.1333,39.1494,16100.0
2005-06-02 15:55:00,48.81,48.85,48.8,48.82,19100.0,39.1494,39.1815,39.1414,39.1574,19100.0
2005-06-03 09:30:00,48.82,48.82,48.53,48.53,20400.0,39.1574,39.1574,38.9248,38.9248,20400.0
2005-06-03 09:35:00,48.53,48.85,48.53,48.79,14900.0,38.9248,39.1815,38.9248,39.1333,14900.0
2005-06-03 09:40:00,48.79,48.89,48.75,48.82,27100.0,39.1333,39.2135,39.1012,39.1574,27100.0
2005-06-03 09:45:00,48.79,48.89,48.65,48.77,17300.0,39.1333,39.2135,39.021,39.1173,17300.0
2005-06-03 09:50:00,48.77,48.85,48.65,48.71,19000.0,39.1173,39.1815,39.021,39.0692,19000.0
2005-06-03 09:55:00,48.72,48.75,48.7,48.7,12200.0,39.0772,39.1012,39.0611,39.0611,12200.0
2005-06-03 10:00:00,48.74,48.9,48.69,48.75,44500.0,39.0932,39.2216,39.0531,39.1012,44500.0
2005-06-03 10:05:00,48.75,48.8,48.7,48.8,57900.0,39.1012,39.1414,39.0611,39.1414,57900.0
2005-06-03 10:10:00,48.8,48.88,48.78,48.79,51100.0,39.1414,39.2055,39.1253,39.1333,51100.0
2005-06-03 10:15:00,48.79,48.85,48.79,48.85,10300.0,39.1333,39.1815,39.1333,39.1815,10300.0
2005-06-03 10:20:00,48.85,48.85,48.8,48.8,17700.0,39.1815,39.1815,39.1414,39.1414,17700.0
2005-06-03 10:25:00,48.81,48.88,48.8,48.85,13400.0,39.1494,39.2055,39.1414,39.1815,13400.0
2005-06-03 10:30:00,48.85,48.92,48.85,48.9,66700.0,39.1815,39.2376,39.1815,39.2216,66700.0
2005-06-03 10:35:00,48.92,48.95,48.9,48.93,9800.0,39.2376,39.2617,39.2216,39.2456,9800.0
2005-06-03 10:40:00,48.93,48.99,48.93,48.97,5900.0,39.2456,39.2937,39.2456,39.2777,5900.0
2005-06-03 10:45:00,48.98,49.07,48.97,49.05,18000.0,39.2857,39.3579,39.2777,39.3419,18000.0
2005-06-03 10:50:00,49.06,49.11,49.06,49.09,9600.0,39.3499,39.39,39.3499,39.374,9600.0
2005-06-03 10:55:00,49.1,49.1,49.07,49.07,8800.0,39.382,39.382,39.3579,39.3579,8800.0
2005-06-03 11:00:00,49.06,49.08,48.99,48.99,7600.0,39.3499,39.3659,39.2937,39.2937,7600.0
2005-06-03 11:05:00,49.01,49.01,48.96,48.96,7300.0,39.3098,39.3098,39.2697,39.2697,7300.0
2005-06-03 11:10:00,48.97,48.97,48.92,48.94,34700.0,39.2777,39.2777,39.2376,39.2536,34700.0
2005-06-03 11:15:00,48.94,48.95,48.89,48.93,14600.0,39.2536,39.2617,39.2135,39.2456,14600.0
2005-06-03 11:20:00,48.92,48.98,48.92,48.98,5200.0,39.2376,39.2857,39.2376,39.2857,5200.0
2005-06-03 11:25:00,48.98,48.98,48.92,48.95,6000.0,39.2857,39.2857,39.2376,39.2617,6000.0
2005-06-03 11:30:00,48.93,48.93,48.9,48.9,5300.0,39.2456,39.2456,39.2216,39.2216,5300.0
2005-06-03 11:35:00,48.91,48.91,48.8,48.81,21700.0,39.2296,39.2296,39.1414,39.1494,21700.0
2005-06-03 11:40:00,48.8,48.84,48.75,48.84,7500.0,39.1414,39.1734,39.1012,39.1734,7500.0
2005-06-03 11:45:00,48.8,48.8,48.68,48.75,10800.0,39.1414,39.1414,39.0451,39.1012,10800.0
2005-06-03 11:50:00,48.76,48.79,48.68,48.74,11500.0,39.1093,39.1333,39.0451,39.0932,11500.0
2005-06-03 11:55:00,48.71,48.79,48.69,48.78,9500.0,39.0692,39.1333,39.0531,39.1253,9500.0
2005-06-03 12:00:00,48.77,48.91,48.77,48.88,6200.0,39.1173,39.2296,39.1173,39.2055,6200.0
2005-06-03 12:05:00,48.89,48.89,48.81,48.83,6200.0,39.2135,39.2135,39.1494,39.1654,6200.0
2005-06-03 12:10:00,48.83,48.83,48.74,48.78,9100.0,39.1654,39.1654,39.0932,39.1253,9100.0
2005-06-03 12:15:00,48.77,48.86,48.77,48.83,8400.0,39.1173,39.1895,39.1173,39.1654,8400.0
2005-06-03 12:20:00,48.84,48.98,48.82,48.98,15700.0,39.1734,39.2857,39.1574,39.2857,15700.0
2005-06-03 12:25:00,48.97,48.97,48.88,48.89,7000.0,39.2777,39.2777,39.2055,39.2135,7000.0
2005-06-03 12:30:00,48.89,48.93,48.82,48.85,7800.0,39.2135,39.2456,39.1574,39.1815,7800.0
2005-06-03 12:35:00,48.83,48.86,48.81,48.86,8200.0,39.1654,39.1895,39.1494,39.1895,8200.0
2005-06-03 12:40:00,48.86,48.86,48.8,48.84,4100.0,39.1895,39.1895,39.1414,39.1734,4100.0
2005-06-03 12:45:00,48.83,48.84,48.81,48.84,5100.0,39.1654,39.1734,39.1494,39.1734,5100.0
2005-06-03 12:50:00,48.84,48.87,48.83,48.86,4600.0,39.1734,39.1975,39.1654,39.1895,4600.0
2005-06-03 12:55:00,48.83,48.92,48.83,48.91,9000.0,39.1654,39.2376,39.1654,39.2296,9000.0
2005-06-03 13:00:00,48.88,48.91,48.82,48.83,7800.0,39.2055,39.2296,39.1574,39.1654,7800.0
2005-06-03 13:05:00,48.82,48.87,48.82,48.87,5900.0,39.1574,39.1975,39.1574,39.1975,5900.0
2005-06-03 13:10:00,48.87,48.88,48.83,48.85,4400.0,39.1975,39.2055,39.1654,39.1815,4400.0
2005-06-03 13:15:00,48.88,48.89,48.83,48.86,4700.0,39.2055,39.2135,39.1654,39.1895,4700.0
2005-06-03 13:20:00,48.83,48.86,48.83,48.84,2700.0,39.1654,39.1895,39.1654,39.1734,2700.0
2005-06-03 13:25:00,48.84,48.9,48.79,48.86,9200.0,39.1734,39.2216,39.1333,39.1895,9200.0
2005-06-03 13:30:00,48.85,48.92,48.85,48.88,4700.0,39.1815,39.2376,39.1815,39.2055,4700.0
2005-06-03 13:35:00,48.87,48.9,48.87,48.89,3600.0,39.1975,39.2216,39.1975,39.2135,3600.0
2005-06-03 13:40:00,48.89,48.95,48.89,48.95,6800.0,39.2135,39.2617,39.2135,39.2617,6800.0
2005-06-03 13:45:00,48.95,49.0,48.94,48.96,5800.0,39.2617,39.3018,39.2536,39.2697,5800.0
2005-06-03 13:50:00,48.97,49.0,48.94,48.99,5900.0,39.2777,39.3018,39.2536,39.2937,5900.0
2005-06-03 13:55:00,48.99,49.0,48.96,49.0,3100.0,39.2937,39.3018,39.2697,39.3018,3100.0
2005-06-03 14:00:00,48.98,49.0,48.92,48.92,10000.0,39.2857,39.3018,39.2376,39.2376,10000.0
2005-06-03 14:05:00,48.92,49.0,48.92,49.0,7400.0,39.2376,39.3018,39.2376,39.3018,7400.0
2005-06-03 14:10:00,49.0,49.02,48.95,48.95,8000.0,39.3018,39.3178,39.2617,39.2617,8000.0
2005-06-03 14:15:00,48.98,49.1,48.98,49.08,9000.0,39.2857,39.382,39.2857,39.3659,9000.0
2005-06-03 14:20:00,49.07,49.15,49.06,49.15,11700.0,39.3579,39.4221,39.3499,39.4221,11700.0
2005-06-03 14:25:00,49.15,49.15,49.11,49.14,8800.0,39.4221,39.4221,39.39,39.4141,8800.0
2005-06-03 14:30:00,49.13,49.17,49.12,49.17,8400.0,39.406,39.4381,39.398,39.4381,8400.0
2005-06-03 14:35:00,49.15,49.15,49.09,49.09,5000.0,39.4221,39.4221,39.374,39.374,5000.0
2005-06-03 14:40:00,49.09,49.1,49.07,49.08,3000.0,39.374,39.382,39.3579,39.3659,3000.0
2005-06-03 14:45:00,49.09,49.09,48.99,49.0,7400.0,39.374,39.374,39.2937,39.3018,7400.0
2005-06-03 14:50:00,49.01,49.01,48.9,48.96,9900.0,39.3098,39.3098,39.2216,39.2697,9900.0
2005-06-03 14:55:00,48.97,49.01,48.97,48.99,5200.0,39.2777,39.3098,39.2777,39.2937,5200.0
2005-06-03 15:00:00,48.98,49.0,48.94,48.94,7200.0,39.2857,39.3018,39.2536,39.2536,7200.0
2005-06-03 15:05:00,48.94,48.97,48.93,48.95,10900.0,39.2536,39.2777,39.2456,39.2617,10900.0
2005-06-03 15:10:00,48.95,48.95,48.9,48.9,6300.0,39.2617,39.2617,39.2216,39.2216,6300.0
2005-06-03 15:15:00,48.9,48.9,48.84,48.89,10000.0,39.2216,39.2216,39.1734,39.2135,10000.0
2005-06-03 15:20:00,48.91,48.93,48.91,48.92,5500.0,39.2296,39.2456,39.2296,39.2376,5500.0
2005-06-03 15:25:00,48.91,48.91,48.81,48.86,12500.0,39.2296,39.2296,39.1494,39.1895,12500.0
2005-06-03 15:30:00,48.83,48.87,48.81,48.87,24900.0,39.1654,39.1975,39.1494,39.1975,24900.0
2005-06-03 15:35:00,48.88,48.96,48.88,48.95,14600.0,39.2055,39.2697,39.2055,39.2617,14600.0
2005-06-03 15:40:00,48.94,49.01,48.93,48.98,18000.0,39.2536,39.3098,39.2456,39.2857,18000.0
2005-06-03 15:45:00,48.98,48.98,48.91,48.94,12100.0,39.2857,39.2857,39.2296,39.2536,12100.0
2005-06-03 15:50:00,48.94,48.95,48.86,48.92,20200.0,39.2536,39.2617,39.1895,39.2376,20200.0
2005-06-03 15:55:00,48.96,48.96,48.88,48.92,14300.0,39.2697,39.2697,39.2055,39.2376,14300.0
2005-06-06 09:30:00,48.97,48.97,48.65,48.73,19600.0,39.2777,39.2777,39.021,39.0852,19600.0
2005-06-06 09:35:00,48.72,48.72,48.51,48.6,12100.0,39.0772,39.0772,38.9087,38.9809,12100.0
2005-06-06 09:40:00,48.59,48.65,48.52,48.56,15800.0,38.9729,39.021,38.9168,38.9489,15800.0
2005-06-06 09:45:00,48.55,48.67,48.54,48.57,11200.0,38.9408,39.0371,38.9328,38.9569,11200.0
2005-06-06 09:50:00,48.57,48.65,48.57,48.64,12900.0,38.9569,39.021,38.9569,39.013,12900.0
2005-06-06 09:55:00,48.65,48.7,48.54,48.62,6600.0,39.021,39.0611,38.9328,38.997,6600.0
2005-06-06 10:00:00,48.63,48.63,48.48,48.48,8900.0,39.005,39.005,38.8847,38.8847,8900.0
2005-06-06 10:05:00,48.5,48.56,48.47,48.56,16700.0,38.9007,38.9489,38.8767,38.9489,16700.0
2005-06-06 10:10:00,48.6,48.7,48.57,48.68,4400.0,38.9809,39.0611,38.9569,39.0451,4400.0
2005-06-06 10:15:00,48.67,48.67,48.59,48.6,13400.0,39.0371,39.0371,38.9729,38.9809,13400.0
2005-06-06 10:20:00,48.61,48.61,48.54,48.57,9200.0,38.989,38.989,38.9328,38.9569,9200.0
2005-06-06 10:25:00,48.58,48.65,48.57,48.62,7600.0,38.9649,39.021,38.9569,38.997,7600.0
2005-06-06 10:30:00,48.63,48.66,48.61,48.64,9600.0,39.005,39.0291,38.989,39.013,9600.0
2005-06-06 10:35:00,48.65,48.66,48.55,48.6,8500.0,39.021,39.0291,38.9408,38.9809,8500.0
2005-06-06 10:40:00,48.59,48.62,48.56,48.56,12300.0,38.9729,38.997,38.9489,38.9489,12300.0
2005-06-06 10:45:00,48.57,48.63,48.54,48.63,9100.0,38.9569,39.005,38.9328,39.005,9100.0
2005-06-06 10:50:00,48.62,48.66,48.58,48.62,15400.0,38.997,39.0291,38.9649,38.997,15400.0
2005-06-06 10:55:00,48.63,48.67,48.59,48.63,10700.0,39.005,39.0371,38.9729,39.005,10700.0
2005-06-06 11:00:00,48.63,48.64,48.6,48.63,7500.0,39.005,39.013,38.9809,39.005,7500.0
2005-06-06 11:05:00,48.62,48.62,48.56,48.56,7000.0,38.997,38.997,38.9489,38.9489,7000.0
2005-06-06 11:10:00,48.56,48.6,48.54,48.58,8200.0,38.9489,38.9809,38.9328,38.9649,8200.0
2005-06-06 11:15:00,48.59,48.6,48.56,48.56,8300.0,38.9729,38.9809,38.9489,38.9489,8300.0
2005-06-06 11:20:00,48.56,48.61,48.56,48.61,12300.0,38.9489,38.989,38.9489,38.989,12300.0
2005-06-06 11:25:00,48.61,48.66,48.61,48.66,7400.0,38.989,39.0291,38.989,39.0291,7400.0
2005-06-06 11:30:00,48.66,48.68,48.63,48.65,8400.0,39.0291,39.0451,39.005,39.021,8400.0
2005-06-06 11:35:00,48.65,48.65,48.6,48.61,8100.0,39.021,39.021,38.9809,38.989,8100.0
2005-06-06 11:40:00,48.61,48.61,48.6,48.61,10600.0,38.989,38.989,38.9809,38.989,10600.0
2005-06-06 11:45:00,48.61,48.61,48.58,48.6,6100.0,38.989,38.989,38.9649,38.9809,6100.0
2005-06-06 11:50:00,48.6,48.6,48.53,48.56,9600.0,38.9809,38.9809,38.9248,38.9489,9600.0
2005-06-06 11:55:00,48.57,48.58,48.54,48.54,8700.0,38.9569,38.9649,38.9328,38.9328,8700.0
2005-06-06 12:00:00,48.57,48.63,48.57,48.6,25500.0,38.9569,39.005,38.9569,38.9809,25500.0
2005-06-06 12:05:00,48.6,48.61,48.53,48.54,1800.0,38.9809,38.989,38.9248,38.9328,1800.0
2005-06-06 12:10:00,48.54,48.57,48.53,48.56,7400.0,38.9328,38.9569,38.9248,38.9489,7400.0
2005-06-06 12:15:00,48.55,48.61,48.55,48.61,8900.0,38.9408,38.989,38.9408,38.989,8900.0
2005-06-06 12:20:00,48.6,48.62,48.54,48.56,2800.0,38.9809,38.997,38.9328,38.9489,2800.0
2005-06-06 12:25:00,48.55,48.58,48.48,48.48,29600.0,38.9408,38.9649,38.8847,38.8847,29600.0
2005-06-06 12:30:00,48.48,48.5,48.44,48.48,12200.0,38.8847,38.9007,38.8526,38.8847,12200.0
2005-06-06 12:35:00,48.45,48.49,48.44,48.45,6400.0,38.8606,38.8927,38.8526,38.8606,6400.0
2005-06-06 12:40:00,48.45,48.46,48.4,48.43,10300.0,38.8606,38.8686,38.8205,38.8446,10300.0
2005-06-06 12:45:00,48.44,48.44,48.43,48.43,3800.0,38.8526,38.8526,38.8446,38.8446,3800.0
2005-06-06 12:50:00,48.44,48.45,48.43,48.44,3500.0,38.8526,38.8606,38.8446,38.8526,3500.0
2005-06-06 12:55:00,48.44,48.45,48.39,48.39,5800.0,38.8526,38.8606,38.8125,38.8125,5800.0
2005-06-06 13:00:00,48.4,48.4,48.37,48.38,10100.0,38.8205,38.8205,38.7965,38.8045,10100.0
2005-06-06 13:05:00,48.39,48.4,48.37,48.37,5500.0,38.8125,38.8205,38.7965,38.7965,5500.0
2005-06-06 13:10:00,48.37,48.39,48.36,48.38,8600.0,38.7965,38.8125,38.7884,38.8045,8600.0
2005-06-06 13:15:00,48.38,48.4,48.35,48.35,8700.0,38.8045,38.8205,38.7804,38.7804,8700.0
2005-06-06 13:20:00,48.36,48.39,48.34,48.35,7100.0,38.7884,38.8125,38.7724,38.7804,7100.0
2005-06-06 13:25:00,48.36,48.39,48.36,48.38,5900.0,38.7884,38.8125,38.7884,38.8045,5900.0
2005-06-06 13:30:00,48.36,48.39,48.36,48.38,4300.0,38.7884,38.8125,38.7884,38.8045,4300.0
2005-06-06 13:35:00,48.39,48.4,48.38,48.39,13100.0,38.8125,38.8205,38.8045,38.8125,13100.0
2005-06-06 13:40:00,48.39,48.43,48.39,48.4,7300.0,38.8125,38.8446,38.8125,38.8205,7300.0
2005-06-06 13:45:00,48.41,48.5,48.41,48.5,10500.0,38.8285,38.9007,38.8285,38.9007,10500.0
2005-06-06 13:50:00,48.49,48.5,48.45,48.45,4000.0,38.8927,38.9007,38.8606,38.8606,4000.0
2005-06-06 13:55:00,48.44,48.49,48.44,48.45,11900.0,38.8526,38.8927,38.8526,38.8606,11900.0
2005-06-06 14:00:00,48.47,48.5,48.44,48.5,9100.0,38.8767,38.9007,38.8526,38.9007,9100.0
2005-06-06 14:05:00,48.5,48.54,48.49,48.53,17100.0,38.9007,38.9328,38.8927,38.9248,17100.0
2005-06-06 14:10:00,48.52,48.53,48.5,48.53,3900.0,38.9168,38.9248,38.9007,38.9248,3900.0
2005-06-06 14:15:00,48.52,48.53,48.45,48.45,4600.0,38.9168,38.9248,38.8606,38.8606,4600.0
2005-06-06 14:20:00,48.46,48.48,48.43,48.47,7400.0,38.8686,38.8847,38.8446,38.8767,7400.0
2005-06-06 14:25:00,48.45,48.48,48.45,48.46,4500.0,38.8606,38.8847,38.8606,38.8686,4500.0
2005-06-06 14:30:00,48.47,48.52,48.44,48.49,6400.0,38.8767,38.9168,38.8526,38.8927,6400.0
2005-06-06 14:35:00,48.51,48.54,48.51,48.53,4100.0,38.9087,38.9328,38.9087,38.9248,4100.0
2005-06-06 14:40:00,48.53,48.53,48.48,48.51,5400.0,38.9248,38.9248,38.8847,38.9087,5400.0
2005-06-06 14:45:00,48.52,48.52,48.47,48.49,5100.0,38.9168,38.9168,38.8767,38.8927,5100.0
2005-06-06 14:50:00,48.49,48.51,48.47,48.51,10300.0,38.8927,38.9087,38.8767,38.9087,10300.0
2005-06-06 14:55:00,48.51,48.51,48.45,48.47,8700.0,38.9087,38.9087,38.8606,38.8767,8700.0
2005-06-06 15:00:00,48.47,48.48,48.43,48.47,11500.0,38.8767,38.8847,38.8446,38.8767,11500.0
2005-06-06 15:05:00,48.47,48.47,48.42,48.45,9600.0,38.8767,38.8767,38.8366,38.8606,9600.0
2005-06-06 15:10:00,48.45,48.48,48.43,48.45,7400.0,38.8606,38.8847,38.8446,38.8606,7400.0
2005-06-06 15:15:00,48.46,48.46,48.42,48.46,6600.0,38.8686,38.8686,38.8366,38.8686,6600.0
2005-06-06 15:20:00,48.47,48.51,48.45,48.5,13000.0,38.8767,38.9087,38.8606,38.9007,13000.0
2005-06-06 15:25:00,48.5,48.56,48.49,48.55,12500.0,38.9007,38.9489,38.8927,38.9408,12500.0
2005-06-06 15:30:00,48.54,48.59,48.52,48.59,21400.0,38.9328,38.9729,38.9168,38.9729,21400.0
2005-06-06 15:35:00,48.59,48.68,48.57,48.66,37200.0,38.9729,39.0451,38.9569,39.0291,37200.0
2005-06-06 15:40:00,48.65,48.67,48.6,48.61,19200.0,39.021,39.0371,38.9809,38.989,19200.0
2005-06-06 15:45:00,48.6,48.67,48.59,48.64,26200.0,38.9809,39.0371,38.9729,39.013,26200.0
2005-06-06 15:50:00,48.63,48.67,48.62,48.63,23900.0,39.005,39.0371,38.997,39.005,23900.0
2005-06-06 15:55:00,48.63,48.64,48.6,48.62,17000.0,39.005,39.013,38.9809,38.997,17000.0
2005-06-07 09:30:00,48.75,48.98,48.75,48.84,31700.0,39.1012,39.2857,39.1012,39.1734,31700.0
2005-06-07 09:35:00,48.93,48.99,48.81,48.96,5100.0,39.2456,39.2937,39.1494,39.2697,5100.0
2005-06-07 09:40:00,48.96,49.0,48.9,49.0,15300.0,39.2697,39.3018,39.2216,39.3018,15300.0
2005-06-07 09:45:00,49.0,49.04,48.88,48.92,17100.0,39.3018,39.3338,39.2055,39.2376,17100.0
2005-06-07 09:50:00,48.88,49.04,48.85,49.04,12000.0,39.2055,39.3338,39.1815,39.3338,12000.0
2005-06-07 09:55:00,49.07,49.07,48.95,49.0,17200.0,39.3579,39.3579,39.2617,39.3018,17200.0
2005-06-07 10:00:00,49.04,49.07,48.99,49.0,14400.0,39.3338,39.3579,39.2937,39.3018,14400.0
2005-06-07 10:05:00,49.0,49.15,48.99,49.15,17200.0,39.3018,39.4221,39.2937,39.4221,17200.0
2005-06-07 10:10:00,49.15,49.22,49.14,49.14,13400.0,39.4221,39.4782,39.4141,39.4141,13400.0
2005-06-07 10:15:00,49.15,49.21,49.14,49.18,11600.0,39.4221,39.4702,39.4141,39.4461,11600.0
2005-06-07 10:20:00,49.18,49.32,49.18,49.28,8500.0,39.4461,39.5584,39.4461,39.5263,8500.0
2005-06-07 10:25:00,49.28,49.4,49.27,49.37,23600.0,39.5263,39.6226,39.5183,39.5985,23600.0
2005-06-07 10:30:00,49.37,49.37,49.32,49.32,7400.0,39.5985,39.5985,39.5584,39.5584,7400.0
2005-06-07 10:35:00,49.32,49.33,49.25,49.28,8400.0,39.5584,39.5665,39.5023,39.5263,8400.0
2005-06-07 10:40:00,49.28,49.44,49.24,49.41,18600.0,39.5263,39.6547,39.4943,39.6306,18600.0
2005-06-07 10:45:00,49.4,49.44,49.37,49.37,25000.0,39.6226,39.6547,39.5985,39.5985,25000.0
2005-06-07 10:50:00,49.38,49.39,49.28,49.33,15200.0,39.6066,39.6146,39.5263,39.5665,15200.0
2005-06-07 10:55:00,49.33,49.41,49.29,49.41,6300.0,39.5665,39.6306,39.5344,39.6306,6300.0
2005-06-07 11:00:00,49.41,49.43,49.4,49.41,12800.0,39.6306,39.6467,39.6226,39.6306,12800.0
2005-06-07 11:05:00,49.42,49.47,49.38,49.43,10500.0,39.6386,39.6787,39.6066,39.6467,10500.0
2005-06-07 11:10:00,49.42,49.45,49.42,49.43,8800.0,39.6386,39.6627,39.6386,39.6467,8800.0
2005-06-07 11:15:00,49.43,49.46,49.39,49.46,13700.0,39.6467,39.6707,39.6146,39.6707,13700.0
2005-06-07 11:20:00,49.46,49.47,49.44,49.46,10300.0,39.6707,39.6787,39.6547,39.6707,10300.0
2005-06-07 11:25:00,49.47,49.47,49.44,49.47,15700.0,39.6787,39.6787,39.6547,39.6787,15700.0
2005-06-07 11:30:00,49.46,49.5,49.45,49.49,19000.0,39.6707,39.7028,39.6627,39.6948,19000.0
2005-06-07 11:35:00,49.5,49.5,49.44,49.45,5100.0,39.7028,39.7028,39.6547,39.6627,5100.0
2005-06-07 11:40:00,49.45,49.46,49.32,49.35,14900.0,39.6627,39.6707,39.5584,39.5825,14900.0
2005-06-07 11:45:00,49.36,49.46,49.35,49.46,16500.0,39.5905,39.6707,39.5825,39.6707,16500.0
2005-06-07 11:50:00,49.47,49.55,49.46,49.55,6000.0,39.6787,39.7429,39.6707,39.7429,6000.0
2005-06-07 11:55:00,49.55,49.55,49.5,49.53,4600.0,39.7429,39.7429,39.7028,39.7269,4600.0
2005-06-07 12:00:00,49.53,49.59,49.52,49.57,11900.0,39.7269,39.775,39.7188,39.7589,11900.0
2005-06-07 12:05:00,49.57,49.59,49.55,49.59,10900.0,39.7589,39.775,39.7429,39.775,10900.0
2005-06-07 12:10:00,49.59,49.68,49.57,49.68,17700.0,39.775,39.8472,39.7589,39.8472,17700.0
2005-06-07 12:15:00,49.66,49.68,49.64,49.68,6600.0,39.8311,39.8472,39.8151,39.8472,6600.0
2005-06-07 12:20:00,49.66,49.73,49.65,49.69,10100.0,39.8311,39.8873,39.8231,39.8552,10100.0
2005-06-07 12:25:00,49.69,49.7,49.64,49.66,4700.0,39.8552,39.8632,39.8151,39.8311,4700.0
2005-06-07 12:30:00,49.66,49.73,49.65,49.71,10500.0,39.8311,39.8873,39.8231,39.8712,10500.0
2005-06-07 12:35:00,49.71,49.74,49.7,49.72,7100.0,39.8712,39.8953,39.8632,39.8793,7100.0
2005-06-07 12:40:00,49.72,49.72,49.69,49.7,3600.0,39.8793,39.8793,39.8552,39.8632,3600.0
2005-06-07 12:45:00,49.7,49.72,49.65,49.71,11000.0,39.8632,39.8793,39.8231,39.8712,11000.0
2005-06-07 12:50:00,49.71,49.72,49.68,49.7,6600.0,39.8712,39.8793,39.8472,39.8632,6600.0
2005-06-07 12:55:00,49.69,49.73,49.61,49.64,31400.0,39.8552,39.8873,39.791,39.8151,31400.0
2005-06-07 13:00:00,49.64,49.65,49.59,49.59,27100.0,39.8151,39.8231,39.775,39.775,27100.0
2005-06-07 13:05:00,49.58,49.59,49.55,49.59,7500.0,39.767,39.775,39.7429,39.775,7500.0
2005-06-07 13:10:00,49.6,49.69,49.57,49.59,18900.0,39.783,39.8552,39.7589,39.775,18900.0
2005-06-07 13:15:00,49.58,49.61,49.55,49.55,10300.0,39.767,39.791,39.7429,39.7429,10300.0
2005-06-07 13:20:00,49.57,49.59,49.55,49.59,6300.0,39.7589,39.775,39.7429,39.775,6300.0
2005-06-07 13:25:00,49.57,49.58,49.56,49.56,3000.0,39.7589,39.767,39.7509,39.7509,3000.0
2005-06-07 13:30:00,49.56,49.59,49.54,49.56,9200.0,39.7509,39.775,39.7349,39.7509,9200.0
2005-06-07 13:35:00,49.55,49.62,49.54,49.59,12900.0,39.7429,39.7991,39.7349,39.775,12900.0
2005-06-07 13:40:00,49.59,49.59,49.54,49.57,7600.0,39.775,39.775,39.7349,39.7589,7600.0
2005-06-07 13:45:00,49.55,49.6,49.5,49.54,11800.0,39.7429,39.783,39.7028,39.7349,11800.0
2005-06-07 13:50:00,49.54,49.57,49.5,49.53,9900.0,39.7349,39.7589,39.7028,39.7269,9900.0
2005-06-07 13:55:00,49.5,49.51,49.47,49.49,3500.0,39.7028,39.7108,39.6787,39.6948,3500.0
2005-06-07 14:00:00,49.49,49.51,49.42,49.43,10400.0,39.6948,39.7108,39.6386,39.6467,10400.0
2005-06-07 14:05:00,49.44,49.47,49.41,49.46,9100.0,39.6547,39.6787,39.6306,39.6707,9100.0
2005-06-07 14:10:00,49.45,49.46,49.25,49.32,27000.0,39.6627,39.6707,39.5023,39.5584,27000.0
2005-06-07 14:15:00,49.32,49.38,49.27,49.38,12400.0,39.5584,39.6066,39.5183,39.6066,12400.0
2005-06-07 14:20:00,49.39,49.39,49.31,49.38,10200.0,39.6146,39.6146,39.5504,39.6066,10200.0
2005-06-07 14:25:00,49.38,49.42,49.34,49.39,6700.0,39.6066,39.6386,39.5745,39.6146,6700.0
2005-06-07 14:30:00,49.41,49.45,49.39,49.41,14200.0,39.6306,39.6627,39.6146,39.6306,14200.0
2005-06-07 14:35:00,49.4,49.59,49.4,49.51,24500.0,39.6226,39.775,39.6226,39.7108,24500.0
2005-06-07 14:40:00,49.51,49.54,49.49,49.53,15100.0,39.7108,39.7349,39.6948,39.7269,15100.0
2005-06-07 14:45:00,49.53,49.56,49.51,49.54,15300.0,39.7269,39.7509,39.7108,39.7349,15300.0
2005-06-07 14:50:00,49.55,49.61,49.54,49.61,13000.0,39.7429,39.791,39.7349,39.791,13000.0
2005-06-07 14:55:00,49.61,49.61,49.55,49.56,9100.0,39.791,39.791,39.7429,39.7509,9100.0
2005-06-07 15:00:00,49.55,49.57,49.44,49.45,11300.0,39.7429,39.7589,39.6547,39.6627,11300.0
2005-06-07 15:05:00,49.44,49.46,49.41,49.44,9200.0,39.6547,39.6707,39.6306,39.6547,9200.0
2005-06-07 15:10:00,49.44,49.48,49.4,49.41,8400.0,39.6547,39.6868,39.6226,39.6306,8400.0
2005-06-07 15:15:00,49.42,49.48,49.42,49.48,12900.0,39.6386,39.6868,39.6386,39.6868,12900.0
2005-06-07 15:20:00,49.46,49.55,49.45,49.5,14400.0,39.6707,39.7429,39.6627,39.7028,14400.0
2005-06-07 15:25:00,49.5,49.5,49.42,49.47,13000.0,39.7028,39.7028,39.6386,39.6787,13000.0
2005-06-07 15:30:00,49.42,49.46,49.32,49.36,22400.0,39.6386,39.6707,39.5584,39.5905,22400.0
2005-06-07 15:35:00,49.35,49.44,49.35,49.4,12400.0,39.5825,39.6547,39.5825,39.6226,12400.0
2005-06-07 15:40:00,49.4,49.41,49.29,49.32,18200.0,39.6226,39.6306,39.5344,39.5584,18200.0
2005-06-07 15:45:00,49.3,49.42,49.27,49.35,29500.0,39.5424,39.6386,39.5183,39.5825,29500.0
2005-06-07 15:50:00,49.35,49.39,49.3,49.36,26500.0,39.5825,39.6146,39.5424,39.5905,26500.0
2005-06-07 15:55:00,49.36,49.39,49.33,49.33,21200.0,39.5905,39.6146,39.5665,39.5665,21200.0
2005-06-08 09:30:00,49.5,49.52,49.25,49.32,21400.0,39.7028,39.7188,39.5023,39.5584,21400.0
2005-06-08 09:35:00,49.33,49.53,49.28,49.35,24800.0,39.5665,39.7269,39.5263,39.5825,24800.0
2005-06-08 09:40:00,49.32,49.39,49.1,49.28,21000.0,39.5584,39.6146,39.382,39.5263,21000.0
2005-06-08 09:45:00,49.28,49.32,49.25,49.32,11200.0,39.5263,39.5584,39.5023,39.5584,11200.0
2005-06-08 09:50:00,49.32,49.38,49.25,49.29,10300.0,39.5584,39.6066,39.5023,39.5344,10300.0
2005-06-08 09:55:00,49.33,49.42,49.29,49.38,12300.0,39.5665,39.6386,39.5344,39.6066,12300.0
2005-06-08 10:00:00,49.41,49.45,49.34,49.45,21400.0,39.6306,39.6627,39.5745,39.6627,21400.0
2005-06-08 10:05:00,49.44,49.46,49.27,49.28,20400.0,39.6547,39.6707,39.5183,39.5263,20400.0
2005-06-08 10:10:00,49.28,49.35,49.25,49.33,13600.0,39.5263,39.5825,39.5023,39.5665,13600.0
2005-06-08 10:15:00,49.32,49.46,49.3,49.39,15500.0,39.5584,39.6707,39.5424,39.6146,15500.0
2005-06-08 10:20:00,49.4,49.43,49.38,49.43,10900.0,39.6226,39.6467,39.6066,39.6467,10900.0
2005-06-08 10:25:00,49.42,49.44,49.36,49.41,11200.0,39.6386,39.6547,39.5905,39.6306,11200.0
2005-06-08 10:30:00,49.4,49.4,49.23,49.25,10500.0,39.6226,39.6226,39.4862,39.5023,10500.0
2005-06-08 10:35:00,49.31,49.43,49.29,49.41,12200.0,39.5504,39.6467,39.5344,39.6306,12200.0
2005-06-08 10:40:00,49.41,49.46,49.41,49.42,11000.0,39.6306,39.6707,39.6306,39.6386,11000.0
2005-06-08 10:45:00,49.41,49.53,49.41,49.45,14700.0,39.6306,39.7269,39.6306,39.6627,14700.0
2005-06-08 10:50:00,49.44,49.44,49.41,49.42,8800.0,39.6547,39.6547,39.6306,39.6386,8800.0
2005-06-08 10:55:00,49.41,49.48,49.39,49.43,8900.0,39.6306,39.6868,39.6146,39.6467,8900.0
2005-06-08 11:00:00,49.44,49.44,49.4,49.42,10200.0,39.6547,39.6547,39.6226,39.6386,10200.0
2005-06-08 11:05:00,49.41,49.47,49.35,49.35,14900.0,39.6306,39.6787,39.5825,39.5825,14900.0
2005-06-08 11:10:00,49.35,49.41,49.35,49.39,11200.0,39.5825,39.6306,39.5825,39.6146,11200.0
2005-06-08 11:15:00,49.39,49.44,49.37,49.41,5900.0,39.6146,39.6547,39.5985,39.6306,5900.0
2005-06-08 11:20:00,49.39,49.42,49.34,49.36,8500.0,39.6146,39.6386,39.5745,39.5905,8500.0
2005-06-08 11:25:00,49.34,49.46,49.32,49.42,29500.0,39.5745,39.6707,39.5584,39.6386,29500.0
2005-06-08 11:30:00,49.42,49.43,49.36,49.36,6000.0,39.6386,39.6467,39.5905,39.5905,6000.0
2005-06-08 11:35:00,49.36,49.38,49.33,49.35,7100.0,39.5905,39.6066,39.5665,39.5825,7100.0
2005-06-08 11:40:00,49.34,49.34,49.23,49.26,8300.0,39.5745,39.5745,39.4862,39.5103,8300.0
2005-06-08 11:45:00,49.27,49.29,49.21,49.24,6000.0,39.5183,39.5344,39.4702,39.4943,6000.0
2005-06-08 11:50:00,49.23,49.23,49.12,49.18,8800.0,39.4862,39.4862,39.398,39.4461,8800.0
2005-06-08 11:55:00,49.18,49.31,49.17,49.31,10500.0,39.4461,39.5504,39.4381,39.5504,10500.0
2005-06-08 12:00:00,49.33,49.33,49.26,49.26,5000.0,39.5665,39.5665,39.5103,39.5103,5000.0
2005-06-08 12:05:00,49.26,49.26,49.22,49.22,7000.0,39.5103,39.5103,39.4782,39.4782,7000.0
2005-06-08 12:10:00,49.23,49.3,49.23,49.3,9100.0,39.4862,39.5424,39.4862,39.5424,9100.0
2005-06-08 12:15:00,49.29,49.3,49.28,49.28,600.0,39.5344,39.5424,39.5263,39.5263,600.0
2005-06-08 12:20:00,49.27,49.27,49.24,49.25,4300.0,39.5183,39.5183,39.4943,39.5023,4300.0
2005-06-08 12:25:00,49.24,49.24,49.22,49.23,1700.0,39.4943,39.4943,39.4782,39.4862,1700.0
2005-06-08 12:30:00,49.22,49.26,49.2,49.26,6100.0,39.4782,39.5103,39.4622,39.5103,6100.0
2005-06-08 12:35:00,49.25,49.29,49.25,49.29,6200.0,39.5023,39.5344,39.5023,39.5344,6200.0
2005-06-08 12:40:00,49.3,49.35,49.29,49.35,9900.0,39.5424,39.5825,39.5344,39.5825,9900.0
2005-06-08 12:45:00,49.34,49.34,49.31,49.31,7500.0,39.5745,39.5745,39.5504,39.5504,7500.0
2005-06-08 12:50:00,49.33,49.33,49.28,49.32,6400.0,39.5665,39.5665,39.5263,39.5584,6400.0
2005-06-08 12:55:00,49.28,49.33,49.27,49.28,11500.0,39.5263,39.5665,39.5183,39.5263,11500.0
2005-06-08 13:00:00,49.26,49.26,49.21,49.25,7500.0,39.5103,39.5103,39.4702,39.5023,7500.0
2005-06-08 13:05:00,49.25,49.26,49.2,49.2,12300.0,39.5023,39.5103,39.4622,39.4622,12300.0
2005-06-08 13:10:00,49.19,49.19,49.14,49.16,8200.0,39.4542,39.4542,39.4141,39.4301,8200.0
2005-06-08 13:15:00,49.16,49.2,49.16,49.18,2800.0,39.4301,39.4622,39.4301,39.4461,2800.0
2005-06-08 13:20:00,49.18,49.2,49.16,49.16,6100.0,39.4461,39.4622,39.4301,39.4301,6100.0
2005-06-08 13:25:00,49.16,49.17,49.16,49.17,2700.0,39.4301,39.4381,39.4301,39.4381,2700.0
2005-06-08 13:30:00,49.16,49.2,49.15,49.15,8100.0,39.4301,39.4622,39.4221,39.4221,8100.0
2005-06-08 13:35:00,49.15,49.2,49.15,49.19,7500.0,39.4221,39.4622,39.4221,39.4542,7500.0
2005-06-08 13:40:00,49.18,49.23,49.17,49.23,4400.0,39.4461,39.4862,39.4381,39.4862,4400.0
2005-06-08 13:45:00,49.24,49.29,49.2,49.24,23900.0,39.4943,39.5344,39.4622,39.4943,23900.0
2005-06-08 13:50:00,49.22,49.24,49.08,49.08,6900.0,39.4782,39.4943,39.3659,39.3659,6900.0
2005-06-08 13:55:00,49.07,49.16,49.07,49.13,7300.0,39.3579,39.4301,39.3579,39.406,7300.0
2005-06-08 14:00:00,49.11,49.11,49.0,49.02,8700.0,39.39,39.39,39.3018,39.3178,8700.0
2005-06-08 14:05:00,49.03,49.03,48.93,48.94,24600.0,39.3258,39.3258,39.2456,39.2536,24600.0
2005-06-08 14:10:00,48.95,48.95,48.89,48.93,16600.0,39.2617,39.2617,39.2135,39.2456,16600.0
2005-06-08 14:15:00,48.95,49.01,48.95,49.01,8700.0,39.2617,39.3098,39.2617,39.3098,8700.0
2005-06-08 14:20:00,49.02,49.06,48.99,49.06,8100.0,39.3178,39.3499,39.2937,39.3499,8100.0
2005-06-08 14:25:00,49.06,49.08,49.06,49.06,5000.0,39.3499,39.3659,39.3499,39.3499,5000.0
2005-06-08 14:30:00,49.07,49.11,49.07,49.09,7400.0,39.3579,39.39,39.3579,39.374,7400.0
2005-06-08 14:35:00,49.1,49.11,49.08,49.11,13400.0,39.382,39.39,39.3659,39.39,13400.0
2005-06-08 14:40:00,49.14,49.15,49.09,49.11,6700.0,39.4141,39.4221,39.374,39.39,6700.0
2005-06-08 14:45:00,49.11,49.12,49.01,49.05,11900.0,39.39,39.398,39.3098,39.3419,11900.0
2005-06-08 14:50:00,49.04,49.08,49.03,49.07,6300.0,39.3338,39.3659,39.3258,39.3579,6300.0
2005-06-08 14:55:00,49.06,49.08,49.0,49.02,6900.0,39.3499,39.3659,39.3018,39.3178,6900.0
2005-06-08 15:00:00,49.01,49.01,48.94,48.96,8900.0,39.3098,39.3098,39.2536,39.2697,8900.0
2005-06-08 15:05:00,48.95,49.0,48.94,48.99,10400.0,39.2617,39.3018,39.2536,39.2937,10400.0
2005-06-08 15:10:00,49.01,49.06,48.99,49.05,18200.0,39.3098,39.3499,39.2937,39.3419,18200.0
2005-06-08 15:15:00,49.05,49.05,49.0,49.0,14600.0,39.3419,39.3419,39.3018,39.3018,14600.0
2005-06-08 15:20:00,49.0,49.0,48.95,48.96,7300.0,39.3018,39.3018,39.2617,39.2697,7300.0
2005-06-08 15:25:00,48.97,49.01,48.97,48.99,15900.0,39.2777,39.3098,39.2777,39.2937,15900.0
2005-06-08 15:30:00,48.99,49.0,48.97,48.99,19100.0,39.2937,39.3018,39.2777,39.2937,19100.0
2005-06-08 15:35:00,48.99,49.01,48.97,49.01,15700.0,39.2937,39.3098,39.2777,39.3098,15700.0
2005-06-08 15:40:00,49.02,49.02,48.98,48.99,12900.0,39.3178,39.3178,39.2857,39.2937,12900.0
2005-06-08 15:45:00,48.99,49.03,48.96,48.97,19200.0,39.2937,39.3258,39.2697,39.2777,19200.0
2005-06-08 15:50:00,48.99,49.03,48.99,49.01,16500.0,39.2937,39.3258,39.2937,39.3098,16500.0
2005-06-08 15:55:00,49.01,49.01,48.94,48.99,31400.0,39.3098,39.3098,39.2536,39.2937,31400.0
2005-06-09 09:30:00,49.0,49.0,48.8,48.85,9700.0,39.3018,39.3018,39.1414,39.1815,9700.0
2005-06-09 09:35:00,48.85,48.99,48.82,48.99,3800.0,39.1815,39.2937,39.1574,39.2937,3800.0
2005-06-09 09:40:00,48.99,49.05,48.81,48.81,8000.0,39.2937,39.3419,39.1494,39.1494,8000.0
2005-06-09 09:45:00,48.84,48.86,48.8,48.8,5500.0,39.1734,39.1895,39.1414,39.1414,5500.0
2005-06-09 09:50:00,48.85,48.93,48.8,48.92,7600.0,39.1815,39.2456,39.1414,39.2376,7600.0
2005-06-09 09:55:00,48.9,49.0,48.9,48.96,2800.0,39.2216,39.3018,39.2216,39.2697,2800.0
2005-06-09 10:00:00,48.9,49.05,48.86,49.0,13200.0,39.2216,39.3419,39.1895,39.3018,13200.0
2005-06-09 10:05:00,49.01,49.21,49.01,49.15,5600.0,39.3098,39.4702,39.3098,39.4221,5600.0
2005-06-09 10:10:00,49.15,49.15,48.92,48.92,5700.0,39.4221,39.4221,39.2376,39.2376,5700.0
2005-06-09 10:15:00,48.95,49.03,48.91,48.94,11200.0,39.2617,39.3258,39.2296,39.2536,11200.0
2005-06-09 10:20:00,48.96,49.05,48.96,49.05,5900.0,39.2697,39.3419,39.2697,39.3419,5900.0
2005-06-09 10:25:00,49.04,49.14,48.99,49.14,11200.0,39.3338,39.4141,39.2937,39.4141,11200.0
2005-06-09 10:30:00,49.11,49.14,49.06,49.06,4800.0,39.39,39.4141,39.3499,39.3499,4800.0
2005-06-09 10:35:00,49.07,49.07,49.01,49.01,2000.0,39.3579,39.3579,39.3098,39.3098,2000.0
2005-06-09 10:40:00,49.02,49.08,49.02,49.06,3100.0,39.3178,39.3659,39.3178,39.3499,3100.0
2005-06-09 10:45:00,49.05,49.06,49.03,49.04,1600.0,39.3419,39.3499,39.3258,39.3338,1600.0
2005-06-09 10:50:00,49.07,49.15,49.07,49.09,8200.0,39.3579,39.4221,39.3579,39.374,8200.0
2005-06-09 10:55:00,49.13,49.14,49.1,49.14,3300.0,39.406,39.4141,39.382,39.4141,3300.0
2005-06-09 11:00:00,49.13,49.15,49.06,49.1,6600.0,39.406,39.4221,39.3499,39.382,6600.0
2005-06-09 11:05:00,49.08,49.16,49.07,49.11,6700.0,39.3659,39.4301,39.3579,39.39,6700.0
2005-06-09 11:10:00,49.07,49.07,49.01,49.02,3500.0,39.3579,39.3579,39.3098,39.3178,3500.0
2005-06-09 11:15:00,49.03,49.05,49.02,49.02,1500.0,39.3258,39.3419,39.3178,39.3178,1500.0
2005-06-09 11:20:00,49.01,49.03,49.0,49.0,18200.0,39.3098,39.3258,39.3018,39.3018,18200.0
2005-06-09 11:25:00,48.99,48.99,48.9,48.91,2600.0,39.2937,39.2937,39.2216,39.2296,2600.0
2005-06-09 11:30:00,48.9,48.99,48.9,48.99,54300.0,39.2216,39.2937,39.2216,39.2937,54300.0
2005-06-09 11:35:00,48.99,49.0,48.96,48.96,54500.0,39.2937,39.3018,39.2697,39.2697,54500.0
2005-06-09 11:40:00,48.97,49.04,48.96,49.04,18400.0,39.2777,39.3338,39.2697,39.3338,18400.0
2005-06-09 11:45:00,49.03,49.09,49.02,49.08,6500.0,39.3258,39.374,39.3178,39.3659,6500.0
2005-06-09 11:50:00,49.08,49.09,49.06,49.08,2300.0,39.3659,39.374,39.3499,39.3659,2300.0
2005-06-09 11:55:00,49.09,49.1,49.08,49.08,1300.0,39.374,39.382,39.3659,39.3659,1300.0
2005-06-09 12:00:00,49.09,49.13,49.07,49.11,9900.0,39.374,39.406,39.3579,39.39,9900.0
2005-06-09 12:05:00,49.13,49.18,49.08,49.18,21200.0,39.406,39.4461,39.3659,39.4461,21200.0
2005-06-09 12:10:00,49.19,49.23,49.19,49.22,9400.0,39.4542,39.4862,39.4542,39.4782,9400.0
2005-06-09 12:15:00,49.24,49.24,49.17,49.17,2400.0,39.4943,39.4943,39.4381,39.4381,2400.0
2005-06-09 12:20:00,49.18,49.24,49.18,49.24,2200.0,39.4461,39.4943,39.4461,39.4943,2200.0
2005-06-09 12:25:00,49.25,49.31,49.25,49.31,8000.0,39.5023,39.5504,39.5023,39.5504,8000.0
2005-06-09 12:30:00,49.3,49.36,49.3,49.34,4100.0,39.5424,39.5905,39.5424,39.5745,4100.0
2005-06-09 12:35:00,49.34,49.36,49.31,49.31,4100.0,39.5745,39.5905,39.5504,39.5504,4100.0
2005-06-09 12:40:00,49.34,49.34,49.26,49.26,3100.0,39.5745,39.5745,39.5103,39.5103,3100.0
2005-06-09 12:45:00,49.26,49.29,49.25,49.27,2300.0,39.5103,39.5344,39.5023,39.5183,2300.0
2005-06-09 12:50:00,49.27,49.27,49.25,49.27,2000.0,39.5183,39.5183,39.5023,39.5183,2000.0
2005-06-09 12:55:00,49.27,49.31,49.27,49.3,1800.0,39.5183,39.5504,39.5183,39.5424,1800.0
2005-06-09 13:00:00,49.28,49.29,49.25,49.27,1700.0,39.5263,39.5344,39.5023,39.5183,1700.0
2005-06-09 13:05:00,49.27,49.27,49.22,49.27,3700.0,39.5183,39.5183,39.4782,39.5183,3700.0
2005-06-09 13:10:00,49.24,49.28,49.24,49.25,3600.0,39.4943,39.5263,39.4943,39.5023,3600.0
2005-06-09 13:15:00,49.26,49.26,49.13,49.13,4500.0,39.5103,39.5103,39.406,39.406,4500.0
2005-06-09 13:20:00,49.1,49.1,49.0,49.0,23700.0,39.382,39.382,39.3018,39.3018,23700.0
2005-06-09 13:25:00,49.0,49.05,49.0,49.01,13900.0,39.3018,39.3419,39.3018,39.3098,13900.0
2005-06-09 13:30:00,49.01,49.01,48.95,49.01,13200.0,39.3098,39.3098,39.2617,39.3098,13200.0
2005-06-09 13:35:00,49.02,49.11,49.02,49.11,8700.0,39.3178,39.39,39.3178,39.39,8700.0
2005-06-09 13:40:00,49.12,49.12,49.11,49.11,500.0,39.398,39.398,39.39,39.39,500.0
2005-06-09 13:45:00,49.11,49.13,49.1,49.13,600.0,39.39,39.406,39.382,39.406,600.0
2005-06-09 13:50:00,49.13,49.13,49.08,49.08,4300.0,39.406,39.406,39.3659,39.3659,4300.0
2005-06-09 13:55:00,49.08,49.16,49.08,49.13,3200.0,39.3659,39.4301,39.3659,39.406,3200.0
2005-06-09 14:00:00,49.14,49.16,49.07,49.07,4900.0,39.4141,39.4301,39.3579,39.3579,4900.0
2005-06-09 14:05:00,49.09,49.14,49.08,49.09,7000.0,39.374,39.4141,39.3659,39.374,7000.0
2005-06-09 14:10:00,49.09,49.14,49.09,49.11,5200.0,39.374,39.4141,39.374,39.39,5200.0
2005-06-09 14:15:00,49.08,49.13,49.06,49.12,9600.0,39.3659,39.406,39.3499,39.398,9600.0
2005-06-09 14:20:00,49.13,49.13,49.01,49.01,5900.0,39.406,39.406,39.3098,39.3098,5900.0
2005-06-09 14:25:00,48.99,49.0,48.94,48.96,23700.0,39.2937,39.3018,39.2536,39.2697,23700.0
2005-06-09 14:30:00,48.95,48.99,48.9,48.96,53100.0,39.2617,39.2937,39.2216,39.2697,53100.0
2005-06-09 14:35:00,48.96,48.99,48.95,48.95,38200.0,39.2697,39.2937,39.2617,39.2617,38200.0
2005-06-09 14:40:00,48.95,49.04,48.94,49.0,12400.0,39.2617,39.3338,39.2536,39.3018,12400.0
2005-06-09 14:45:00,49.0,49.08,49.0,49.07,12500.0,39.3018,39.3659,39.3018,39.3579,12500.0
2005-06-09 14:50:00,49.08,49.09,48.98,48.98,4300.0,39.3659,39.374,39.2857,39.2857,4300.0
2005-06-09 14:55:00,48.98,49.0,48.98,48.99,14100.0,39.2857,39.3018,39.2857,39.2937,14100.0
2005-06-09 15:00:00,49.0,49.15,49.0,49.13,10100.0,39.3018,39.4221,39.3018,39.406,10100.0
2005-06-09 15:05:00,49.14,49.16,49.06,49.07,4800.0,39.4141,39.4301,39.3499,39.3579,4800.0
2005-06-09 15:10:00,49.06,49.12,49.05,49.12,2500.0,39.3499,39.398,39.3419,39.398,2500.0
2005-06-09 15:15:00,49.11,49.15,49.1,49.12,4300.0,39.39,39.4221,39.382,39.398,4300.0
2005-06-09 15:20:00,49.14,49.15,49.1,49.14,9500.0,39.4141,39.4221,39.382,39.4141,9500.0
2005-06-09 15:25:00,49.11,49.17,49.05,49.05,14700.0,39.39,39.4381,39.3419,39.3419,14700.0
2005-06-09 15:30:00,49.06,49.12,49.06,49.12,24300.0,39.3499,39.398,39.3499,39.398,24300.0
2005-06-09 15:35:00,49.12,49.12,49.05,49.1,10400.0,39.398,39.398,39.3419,39.382,10400.0
2005-06-09 15:40:00,49.1,49.19,49.1,49.16,15300.0,39.382,39.4542,39.382,39.4301,15300.0
2005-06-09 15:45:00,49.13,49.13,49.06,49.11,18000.0,39.406,39.406,39.3499,39.39,18000.0
2005-06-09 15:50:00,49.11,49.19,49.11,49.17,17300.0,39.39,39.4542,39.39,39.4381,17300.0
2005-06-09 15:55:00,49.16,49.18,49.12,49.16,12400.0,39.4301,39.4461,39.398,39.4301,12400.0
2005-06-10 09:30:00,48.3,49.25,48.3,49.15,14300.0,38.7403,39.5023,38.7403,39.4221,14300.0
2005-06-10 09:35:00,49.16,49.2,49.02,49.2,6100.0,39.4301,39.4622,39.3178,39.4622,6100.0
2005-06-10 09:40:00,49.23,49.3,49.14,49.3,6000.0,39.4862,39.5424,39.4141,39.5424,6000.0
2005-06-10 09:45:00,49.33,49.34,49.18,49.18,4300.0,39.5665,39.5745,39.4461,39.4461,4300.0
2005-06-10 09:50:00,49.26,49.28,49.17,49.17,7900.0,39.5103,39.5263,39.4381,39.4381,7900.0
2005-06-10 09:55:00,49.19,49.2,49.1,49.11,7900.0,39.4542,39.4622,39.382,39.39,7900.0
2005-06-10 10:00:00,49.1,49.15,49.09,49.1,7800.0,39.382,39.4221,39.374,39.382,7800.0
2005-06-10 10:05:00,49.1,49.12,49.06,49.12,6900.0,39.382,39.398,39.3499,39.398,6900.0
2005-06-10 10:10:00,49.12,49.15,49.04,49.07,14200.0,39.398,39.4221,39.3338,39.3579,14200.0
2005-06-10 10:15:00,49.08,49.17,49.08,49.08,5000.0,39.3659,39.4381,39.3659,39.3659,5000.0
2005-06-10 10:20:00,49.08,49.12,49.05,49.11,6900.0,39.3659,39.398,39.3419,39.39,6900.0
2005-06-10 10:25:00,49.1,49.11,49.04,49.07,6200.0,39.382,39.39,39.3338,39.3579,6200.0
2005-06-10 10:30:00,49.06,49.06,49.0,49.01,4500.0,39.3499,39.3499,39.3018,39.3098,4500.0
2005-06-10 10:35:00,49.01,49.06,48.98,49.04,5900.0,39.3098,39.3499,39.2857,39.3338,5900.0
2005-06-10 10:40:00,49.06,49.1,49.0,49.0,7000.0,39.3499,39.382,39.3018,39.3018,7000.0
2005-06-10 10:45:00,48.99,49.06,48.97,49.06,6900.0,39.2937,39.3499,39.2777,39.3499,6900.0
2005-06-10 10:50:00,49.08,49.1,49.0,49.0,4200.0,39.3659,39.382,39.3018,39.3018,4200.0
2005-06-10 10:55:00,48.99,49.02,48.95,49.0,6300.0,39.2937,39.3178,39.2617,39.3018,6300.0
2005-06-10 11:00:00,48.97,48.99,48.94,48.95,5600.0,39.2777,39.2937,39.2536,39.2617,5600.0
2005-06-10 11:05:00,48.96,49.0,48.96,48.99,6700.0,39.2697,39.3018,39.2697,39.2937,6700.0
2005-06-10 11:10:00,48.99,49.06,48.98,49.02,5100.0,39.2937,39.3499,39.2857,39.3178,5100.0
2005-06-10 11:15:00,49.03,49.03,48.96,48.96,7600.0,39.3258,39.3258,39.2697,39.2697,7600.0
2005-06-10 11:20:00,48.97,48.99,48.94,48.95,7500.0,39.2777,39.2937,39.2536,39.2617,7500.0
2005-06-10 11:25:00,48.97,49.04,48.96,49.03,3700.0,39.2777,39.3338,39.2697,39.3258,3700.0
2005-06-10 11:30:00,49.04,49.06,48.98,48.98,8700.0,39.3338,39.3499,39.2857,39.2857,8700.0
2005-06-10 11:35:00,48.97,49.0,48.95,48.97,7000.0,39.2777,39.3018,39.2617,39.2777,7000.0
2005-06-10 11:40:00,48.98,49.01,48.95,48.95,9200.0,39.2857,39.3098,39.2617,39.2617,9200.0
2005-06-10 11:45:00,48.96,49.02,48.96,48.99,3000.0,39.2697,39.3178,39.2697,39.2937,3000.0
2005-06-10 11:50:00,48.96,49.04,48.96,49.0,17300.0,39.2697,39.3338,39.2697,39.3018,17300.0
2005-06-10 11:55:00,48.99,48.99,48.89,48.89,4900.0,39.2937,39.2937,39.2135,39.2135,4900.0
2005-06-10 12:00:00,48.9,48.94,48.85,48.9,7000.0,39.2216,39.2536,39.1815,39.2216,7000.0
2005-06-10 12:05:00,48.9,48.9,48.84,48.87,4500.0,39.2216,39.2216,39.1734,39.1975,4500.0
2005-06-10 12:10:00,48.87,48.87,48.84,48.86,2700.0,39.1975,39.1975,39.1734,39.1895,2700.0
2005-06-10 12:15:00,48.85,48.85,48.78,48.82,9900.0,39.1815,39.1815,39.1253,39.1574,9900.0
2005-06-10 12:20:00,48.82,48.85,48.81,48.84,5300.0,39.1574,39.1815,39.1494,39.1734,5300.0
2005-06-10 12:25:00,48.84,48.84,48.79,48.82,3700.0,39.1734,39.1734,39.1333,39.1574,3700.0
2005-06-10 12:30:00,48.82,48.83,48.8,48.81,5600.0,39.1574,39.1654,39.1414,39.1494,5600.0
2005-06-10 12:35:00,48.84,48.84,48.8,48.83,3100.0,39.1734,39.1734,39.1414,39.1654,3100.0
2005-06-10 12:40:00,48.79,48.83,48.77,48.8,2900.0,39.1333,39.1654,39.1173,39.1414,2900.0
2005-06-10 12:45:00,48.81,48.85,48.81,48.84,2900.0,39.1494,39.1815,39.1494,39.1734,2900.0
2005-06-10 12:50:00,48.83,48.85,48.8,48.85,3300.0,39.1654,39.1815,39.1414,39.1815,3300.0
2005-06-10 12:55:00,48.85,48.9,48.85,48.88,9000.0,39.1815,39.2216,39.1815,39.2055,9000.0
2005-06-10 13:00:00,48.88,48.88,48.86,48.88,6200.0,39.2055,39.2055,39.1895,39.2055,6200.0
2005-06-10 13:05:00,48.89,48.91,48.86,48.87,2300.0,39.2135,39.2296,39.1895,39.1975,2300.0
2005-06-10 13:10:00,48.89,48.92,48.86,48.92,2300.0,39.2135,39.2376,39.1895,39.2376,2300.0
2005-06-10 13:15:00,48.92,48.93,48.88,48.91,6800.0,39.2376,39.2456,39.2055,39.2296,6800.0
2005-06-10 13:20:00,48.9,48.9,48.83,48.84,5300.0,39.2216,39.2216,39.1654,39.1734,5300.0
2005-06-10 13:25:00,48.86,48.86,48.8,48.82,3500.0,39.1895,39.1895,39.1414,39.1574,3500.0
2005-06-10 13:30:00,48.82,48.83,48.82,48.82,2000.0,39.1574,39.1654,39.1574,39.1574,2000.0
2005-06-10 13:35:00,48.83,48.87,48.79,48.83,14100.0,39.1654,39.1975,39.1333,39.1654,14100.0
2005-06-10 13:40:00,48.81,48.86,48.81,48.84,9100.0,39.1494,39.1895,39.1494,39.1734,9100.0
2005-06-10 13:45:00,48.83,48.84,48.76,48.78,4900.0,39.1654,39.1734,39.1093,39.1253,4900.0
2005-06-10 13:50:00,48.77,48.8,48.75,48.77,3400.0,39.1173,39.1414,39.1012,39.1173,3400.0
2005-06-10 13:55:00,48.75,48.81,48.75,48.78,6200.0,39.1012,39.1494,39.1012,39.1253,6200.0
2005-06-10 14:00:00,48.81,48.84,48.76,48.79,2300.0,39.1494,39.1734,39.1093,39.1333,2300.0
2005-06-10 14:05:00,48.77,48.79,48.7,48.74,8800.0,39.1173,39.1333,39.0611,39.0932,8800.0
2005-06-10 14:10:00,48.76,48.78,48.71,48.74,5700.0,39.1093,39.1253,39.0692,39.0932,5700.0
2005-06-10 14:15:00,48.74,48.79,48.72,48.79,3300.0,39.0932,39.1333,39.0772,39.1333,3300.0
2005-06-10 14:20:00,48.79,48.8,48.75,48.79,3800.0,39.1333,39.1414,39.1012,39.1333,3800.0
2005-06-10 14:25:00,48.79,48.81,48.73,48.76,7600.0,39.1333,39.1494,39.0852,39.1093,7600.0
2005-06-10 14:30:00,48.76,48.8,48.73,48.8,6900.0,39.1093,39.1414,39.0852,39.1414,6900.0
2005-06-10 14:35:00,48.79,48.87,48.79,48.79,12700.0,39.1333,39.1975,39.1333,39.1333,12700.0
2005-06-10 14:40:00,48.8,48.83,48.78,48.81,4200.0,39.1414,39.1654,39.1253,39.1494,4200.0
2005-06-10 14:45:00,48.82,48.83,48.79,48.82,8900.0,39.1574,39.1654,39.1333,39.1574,8900.0
2005-06-10 14:50:00,48.81,48.9,48.79,48.85,9200.0,39.1494,39.2216,39.1333,39.1815,9200.0
2005-06-10 14:55:00,48.85,48.88,48.85,48.88,6400.0,39.1815,39.2055,39.1815,39.2055,6400.0
2005-06-10 15:00:00,48.88,48.96,48.87,48.91,18900.0,39.2055,39.2697,39.1975,39.2296,18900.0
2005-06-10 15:05:00,48.92,48.94,48.89,48.92,8800.0,39.2376,39.2536,39.2135,39.2376,8800.0
2005-06-10 15:10:00,48.94,49.0,48.92,48.97,12100.0,39.2536,39.3018,39.2376,39.2777,12100.0
2005-06-10 15:15:00,48.99,49.0,48.94,48.95,10000.0,39.2937,39.3018,39.2536,39.2617,10000.0
2005-06-10 15:20:00,48.95,48.98,48.94,48.97,11200.0,39.2617,39.2857,39.2536,39.2777,11200.0
2005-06-10 15:25:00,48.96,48.97,48.9,48.92,8600.0,39.2697,39.2777,39.2216,39.2376,8600.0
2005-06-10 15:30:00,48.9,48.95,48.9,48.93,11700.0,39.2216,39.2617,39.2216,39.2456,11700.0
2005-06-10 15:35:00,48.93,48.94,48.82,48.94,19200.0,39.2456,39.2536,39.1574,39.2536,19200.0
2005-06-10 15:40:00,48.94,48.94,48.87,48.92,19600.0,39.2536,39.2536,39.1975,39.2376,19600.0
2005-06-10 15:45:00,48.93,48.96,48.92,48.94,11700.0,39.2456,39.2697,39.2376,39.2536,11700.0
2005-06-10 15:50:00,48.94,48.95,48.89,48.95,8200.0,39.2536,39.2617,39.2135,39.2617,8200.0
2005-06-10 15:55:00,48.95,48.96,48.92,48.95,11300.0,39.2617,39.2697,39.2376,39.2617,11300.0
2005-06-13 09:30:00,48.65,48.85,48.59,48.83,19100.0,39.021,39.1815,38.9729,39.1654,19100.0
2005-06-13 09:35:00,48.75,48.95,48.75,48.88,7100.0,39.1012,39.2617,39.1012,39.2055,7100.0
2005-06-13 09:40:00,48.9,48.91,48.75,48.75,20300.0,39.2216,39.2296,39.1012,39.1012,20300.0
2005-06-13 09:45:00,48.73,48.85,48.65,48.81,16900.0,39.0852,39.1815,39.021,39.1494,16900.0
2005-06-13 09:50:00,48.8,48.87,48.8,48.85,5900.0,39.1414,39.1975,39.1414,39.1815,5900.0
2005-06-13 09:55:00,48.85,48.85,48.82,48.84,17400.0,39.1815,39.1815,39.1574,39.1734,17400.0
2005-06-13 10:00:00,48.82,48.86,48.76,48.85,8300.0,39.1574,39.1895,39.1093,39.1815,8300.0
2005-06-13 10:05:00,48.85,48.85,48.74,48.75,15300.0,39.1815,39.1815,39.0932,39.1012,15300.0
2005-06-13 10:10:00,48.75,48.75,48.69,48.73,9700.0,39.1012,39.1012,39.0531,39.0852,9700.0
2005-06-13 10:15:00,48.7,48.73,48.69,48.72,9500.0,39.0611,39.0852,39.0531,39.0772,9500.0
2005-06-13 10:20:00,48.72,48.8,48.72,48.79,6300.0,39.0772,39.1414,39.0772,39.1333,6300.0
2005-06-13 10:25:00,48.79,48.79,48.7,48.77,10600.0,39.1333,39.1333,39.0611,39.1173,10600.0
2005-06-13 10:30:00,48.76,48.85,48.76,48.85,7200.0,39.1093,39.1815,39.1093,39.1815,7200.0
2005-06-13 10:35:00,48.85,48.9,48.84,48.87,9900.0,39.1815,39.2216,39.1734,39.1975,9900.0
2005-06-13 10:40:00,48.88,48.96,48.87,48.95,12300.0,39.2055,39.2697,39.1975,39.2617,12300.0
2005-06-13 10:45:00,48.95,48.97,48.88,48.97,9500.0,39.2617,39.2777,39.2055,39.2777,9500.0
2005-06-13 10:50:00,48.97,48.99,48.94,48.97,5700.0,39.2777,39.2937,39.2536,39.2777,5700.0
2005-06-13 10:55:00,48.96,49.04,48.96,49.02,9700.0,39.2697,39.3338,39.2697,39.3178,9700.0
2005-06-13 11:00:00,49.02,49.1,49.02,49.09,9200.0,39.3178,39.382,39.3178,39.374,9200.0
2005-06-13 11:05:00,49.09,49.3,49.08,49.27,10600.0,39.374,39.5424,39.3659,39.5183,10600.0
2005-06-13 11:10:00,49.27,49.28,49.15,49.22,10700.0,39.5183,39.5263,39.4221,39.4782,10700.0
2005-06-13 11:15:00,49.2,49.23,49.18,49.22,8100.0,39.4622,39.4862,39.4461,39.4782,8100.0
2005-06-13 11:20:00,49.22,49.3,49.2,49.28,8400.0,39.4782,39.5424,39.4622,39.5263,8400.0
2005-06-13 11:25:00,49.27,49.28,49.13,49.21,8900.0,39.5183,39.5263,39.406,39.4702,8900.0
2005-06-13 11:30:00,49.22,49.29,49.22,49.29,4900.0,39.4782,39.5344,39.4782,39.5344,4900.0
2005-06-13 11:35:00,49.26,49.32,49.24,49.3,4700.0,39.5103,39.5584,39.4943,39.5424,4700.0
2005-06-13 11:40:00,49.28,49.29,49.27,49.29,3600.0,39.5263,39.5344,39.5183,39.5344,3600.0
2005-06-13 11:45:00,49.27,49.27,49.22,49.27,8200.0,39.5183,39.5183,39.4782,39.5183,8200.0
2005-06-13 11:50:00,49.26,49.3,49.26,49.29,5500.0,39.5103,39.5424,39.5103,39.5344,5500.0
2005-06-13 11:55:00,49.28,49.3,49.28,49.3,1800.0,39.5263,39.5424,39.5263,39.5424,1800.0
2005-06-13 12:00:00,49.26,49.3,49.26,49.3,7000.0,39.5103,39.5424,39.5103,39.5424,7000.0
2005-06-13 12:05:00,49.29,49.29,49.23,49.25,3200.0,39.5344,39.5344,39.4862,39.5023,3200.0
2005-06-13 12:10:00,49.25,49.25,49.2,49.22,4200.0,39.5023,39.5023,39.4622,39.4782,4200.0
2005-06-13 12:15:00,49.19,49.21,49.15,49.21,5100.0,39.4542,39.4702,39.4221,39.4702,5100.0
2005-06-13 12:20:00,49.2,49.2,49.13,49.16,7300.0,39.4622,39.4622,39.406,39.4301,7300.0
2005-06-13 12:25:00,49.15,49.19,49.13,49.18,6900.0,39.4221,39.4542,39.406,39.4461,6900.0
2005-06-13 12:30:00,49.22,49.22,49.17,49.18,4600.0,39.4782,39.4782,39.4381,39.4461,4600.0
2005-06-13 12:35:00,49.18,49.2,49.16,49.18,5300.0,39.4461,39.4622,39.4301,39.4461,5300.0
2005-06-13 12:40:00,49.18,49.19,49.11,49.19,6900.0,39.4461,39.4542,39.39,39.4542,6900.0
2005-06-13 12:45:00,49.19,49.2,49.14,49.17,9900.0,39.4542,39.4622,39.4141,39.4381,9900.0
2005-06-13 12:50:00,49.16,49.28,49.16,49.25,9200.0,39.4301,39.5263,39.4301,39.5023,9200.0
2005-06-13 12:55:00,49.27,49.28,49.24,49.24,6000.0,39.5183,39.5263,39.4943,39.4943,6000.0
2005-06-13 13:00:00,49.23,49.25,49.19,49.25,4300.0,39.4862,39.5023,39.4542,39.5023,4300.0
2005-06-13 13:05:00,49.26,49.31,49.25,49.25,8800.0,39.5103,39.5504,39.5023,39.5023,8800.0
2005-06-13 13:10:00,49.25,49.26,49.22,49.25,7000.0,39.5023,39.5103,39.4782,39.5023,7000.0
2005-06-13 13:15:00,49.25,49.25,49.2,49.2,5200.0,39.5023,39.5023,39.4622,39.4622,5200.0
2005-06-13 13:20:00,49.23,49.25,49.23,49.24,3500.0,39.4862,39.5023,39.4862,39.4943,3500.0
2005-06-13 13:25:00,49.24,49.28,49.19,49.2,4900.0,39.4943,39.5263,39.4542,39.4622,4900.0
2005-06-13 13:30:00,49.21,49.21,49.18,49.2,7200.0,39.4702,39.4702,39.4461,39.4622,7200.0
2005-06-13 13:35:00,49.19,49.21,49.19,49.21,4800.0,39.4542,39.4702,39.4542,39.4702,4800.0
2005-06-13 13:40:00,49.2,49.23,49.2,49.22,3600.0,39.4622,39.4862,39.4622,39.4782,3600.0
2005-06-13 13:45:00,49.21,49.22,49.18,49.2,5900.0,39.4702,39.4782,39.4461,39.4622,5900.0
2005-06-13 13:50:00,49.21,49.24,49.2,49.23,5100.0,39.4702,39.4943,39.4622,39.4862,5100.0
2005-06-13 13:55:00,49.19,49.22,49.18,49.2,6100.0,39.4542,39.4782,39.4461,39.4622,6100.0
2005-06-13 14:00:00,49.19,49.23,49.16,49.2,9400.0,39.4542,39.4862,39.4301,39.4622,9400.0
2005-06-13 14:05:00,49.21,49.29,49.18,49.27,14500.0,39.4702,39.5344,39.4461,39.5183,14500.0
2005-06-13 14:10:00,49.27,49.27,49.18,49.23,3900.0,39.5183,39.5183,39.4461,39.4862,3900.0
2005-06-13 14:15:00,49.21,49.24,49.19,49.2,4800.0,39.4702,39.4943,39.4542,39.4622,4800.0
2005-06-13 14:20:00,49.17,49.18,49.09,49.12,4800.0,39.4381,39.4461,39.374,39.398,4800.0
2005-06-13 14:25:00,49.1,49.12,49.05,49.08,3300.0,39.382,39.398,39.3419,39.3659,3300.0
2005-06-13 14:30:00,49.05,49.1,49.01,49.07,13800.0,39.3419,39.382,39.3098,39.3579,13800.0
2005-06-13 14:35:00,49.1,49.15,49.08,49.13,6700.0,39.382,39.4221,39.3659,39.406,6700.0
2005-06-13 14:40:00,49.15,49.17,49.13,49.15,5600.0,39.4221,39.4381,39.406,39.4221,5600.0
2005-06-13 14:45:00,49.16,49.18,49.13,49.18,7200.0,39.4301,39.4461,39.406,39.4461,7200.0
2005-06-13 14:50:00,49.18,49.19,49.16,49.17,3500.0,39.4461,39.4542,39.4301,39.4381,3500.0
2005-06-13 14:55:00,49.17,49.2,49.11,49.11,7900.0,39.4381,39.4622,39.39,39.39,7900.0
2005-06-13 15:00:00,49.12,49.12,48.97,48.98,15400.0,39.398,39.398,39.2777,39.2857,15400.0
2005-06-13 15:05:00,48.98,49.05,48.97,49.05,14300.0,39.2857,39.3419,39.2777,39.3419,14300.0
2005-06-13 15:10:00,49.05,49.1,49.05,49.08,5200.0,39.3419,39.382,39.3419,39.3659,5200.0
2005-06-13 15:15:00,49.08,49.08,48.95,48.99,13900.0,39.3659,39.3659,39.2617,39.2937,13900.0
2005-06-13 15:20:00,48.97,49.02,48.93,48.99,13800.0,39.2777,39.3178,39.2456,39.2937,13800.0
2005-06-13 15:25:00,49.0,49.02,48.96,49.0,11400.0,39.3018,39.3178,39.2697,39.3018,11400.0
2005-06-13 15:30:00,49.0,49.01,48.98,49.0,65400.0,39.3018,39.3098,39.2857,39.3018,65400.0
2005-06-13 15:35:00,49.0,49.05,48.99,49.05,10600.0,39.3018,39.3419,39.2937,39.3419,10600.0
2005-06-13 15:40:00,49.05,49.07,49.03,49.03,9700.0,39.3419,39.3579,39.3258,39.3258,9700.0
2005-06-13 15:45:00,49.02,49.08,49.0,49.08,11200.0,39.3178,39.3659,39.3018,39.3659,11200.0
2005-06-13 15:50:00,49.07,49.11,49.04,49.06,13800.0,39.3579,39.39,39.3338,39.3499,13800.0
2005-06-13 15:55:00,49.08,49.1,49.05,49.1,13700.0,39.3659,39.382,39.3419,39.382,13700.0
2005-06-14 09:30:00,49.08,49.15,49.0,49.05,18100.0,39.3659,39.4221,39.3018,39.3419,18100.0
2005-06-14 09:35:00,49.03,49.16,49.02,49.12,5700.0,39.3258,39.4301,39.3178,39.398,5700.0
2005-06-14 09:40:00,49.14,49.28,49.14,49.26,6500.0,39.4141,39.5263,39.4141,39.5103,6500.0
2005-06-14 09:45:00,49.29,49.29,49.18,49.2,12200.0,39.5344,39.5344,39.4461,39.4622,12200.0
2005-06-14 09:50:00,49.19,49.3,49.18,49.23,12400.0,39.4542,39.5424,39.4461,39.4862,12400.0
2005-06-14 09:55:00,49.22,49.35,49.11,49.35,21800.0,39.4782,39.5825,39.39,39.5825,21800.0
2005-06-14 10:00:00,49.36,49.36,49.24,49.25,9900.0,39.5905,39.5905,39.4943,39.5023,9900.0
2005-06-14 10:05:00,49.24,49.25,49.15,49.23,12100.0,39.4943,39.5023,39.4221,39.4862,12100.0
2005-06-14 10:10:00,49.23,49.35,49.21,49.33,7100.0,39.4862,39.5825,39.4702,39.5665,7100.0
2005-06-14 10:15:00,49.33,49.49,49.3,49.44,22700.0,39.5665,39.6948,39.5424,39.6547,22700.0
2005-06-14 10:20:00,49.47,49.47,49.34,49.4,16200.0,39.6787,39.6787,39.5745,39.6226,16200.0
2005-06-14 10:25:00,49.4,49.4,49.32,49.34,13300.0,39.6226,39.6226,39.5584,39.5745,13300.0
2005-06-14 10:30:00,49.34,49.39,49.33,49.36,25800.0,39.5745,39.6146,39.5665,39.5905,25800.0
2005-06-14 10:35:00,49.36,49.39,49.34,49.38,12100.0,39.5905,39.6146,39.5745,39.6066,12100.0
2005-06-14 10:40:00,49.37,49.46,49.35,49.41,19700.0,39.5985,39.6707,39.5825,39.6306,19700.0
2005-06-14 10:45:00,49.42,49.42,49.37,49.4,36400.0,39.6386,39.6386,39.5985,39.6226,36400.0
2005-06-14 10:50:00,49.43,49.48,49.38,49.45,14400.0,39.6467,39.6868,39.6066,39.6627,14400.0
2005-06-14 10:55:00,49.45,49.5,49.45,49.49,19700.0,39.6627,39.7028,39.6627,39.6948,19700.0
2005-06-14 11:00:00,49.48,49.51,49.48,49.5,24400.0,39.6868,39.7108,39.6868,39.7028,24400.0
2005-06-14 11:05:00,49.5,49.6,49.5,49.6,29500.0,39.7028,39.783,39.7028,39.783,29500.0
2005-06-14 11:10:00,49.6,49.62,49.58,49.62,16700.0,39.783,39.7991,39.767,39.7991,16700.0
2005-06-14 11:15:00,49.59,49.6,49.56,49.57,4400.0,39.775,39.783,39.7509,39.7589,4400.0
2005-06-14 11:20:00,49.57,49.58,49.5,49.5,84400.0,39.7589,39.767,39.7028,39.7028,84400.0
2005-06-14 11:25:00,49.49,49.5,49.47,49.49,85600.0,39.6948,39.7028,39.6787,39.6948,85600.0
2005-06-14 11:30:00,49.49,49.54,49.48,49.53,14500.0,39.6948,39.7349,39.6868,39.7269,14500.0
2005-06-14 11:35:00,49.54,49.58,49.52,49.57,7600.0,39.7349,39.767,39.7188,39.7589,7600.0
2005-06-14 11:40:00,49.56,49.59,49.53,49.53,11900.0,39.7509,39.775,39.7269,39.7269,11900.0
2005-06-14 11:45:00,49.54,49.61,49.54,49.6,13800.0,39.7349,39.791,39.7349,39.783,13800.0
2005-06-14 11:50:00,49.6,49.61,49.57,49.59,13300.0,39.783,39.791,39.7589,39.775,13300.0
2005-06-14 11:55:00,49.58,49.59,49.55,49.56,13600.0,39.767,39.775,39.7429,39.7509,13600.0
2005-06-14 12:00:00,49.57,49.57,49.55,49.56,4700.0,39.7589,39.7589,39.7429,39.7509,4700.0
2005-06-14 12:05:00,49.56,49.56,49.51,49.54,10000.0,39.7509,39.7509,39.7108,39.7349,10000.0
2005-06-14 12:10:00,49.52,49.55,49.52,49.53,4600.0,39.7188,39.7429,39.7188,39.7269,4600.0
2005-06-14 12:15:00,49.53,49.56,49.51,49.56,8900.0,39.7269,39.7509,39.7108,39.7509,8900.0
2005-06-14 12:20:00,49.54,49.54,49.53,49.53,3800.0,39.7349,39.7349,39.7269,39.7269,3800.0
2005-06-14 12:25:00,49.53,49.53,49.51,49.51,2800.0,39.7269,39.7269,39.7108,39.7108,2800.0
2005-06-14 12:30:00,49.51,49.54,49.51,49.52,5500.0,39.7108,39.7349,39.7108,39.7188,5500.0
2005-06-14 12:35:00,49.52,49.53,49.49,49.52,4500.0,39.7188,39.7269,39.6948,39.7188,4500.0
2005-06-14 12:40:00,49.53,49.53,49.5,49.51,3800.0,39.7269,39.7269,39.7028,39.7108,3800.0
2005-06-14 12:45:00,49.52,49.58,49.5,49.56,11300.0,39.7188,39.767,39.7028,39.7509,11300.0
2005-06-14 12:50:00,49.58,49.58,49.53,49.55,4500.0,39.767,39.767,39.7269,39.7429,4500.0
2005-06-14 12:55:00,49.54,49.55,49.53,49.53,5600.0,39.7349,39.7429,39.7269,39.7269,5600.0
2005-06-14 13:00:00,49.53,49.55,49.51,49.55,10100.0,39.7269,39.7429,39.7108,39.7429,10100.0
2005-06-14 13:05:00,49.54,49.54,49.52,49.54,3400.0,39.7349,39.7349,39.7188,39.7349,3400.0
2005-06-14 13:10:00,49.54,49.55,49.52,49.52,5300.0,39.7349,39.7429,39.7188,39.7188,5300.0
2005-06-14 13:15:00,49.52,49.57,49.52,49.55,10400.0,39.7188,39.7589,39.7188,39.7429,10400.0
2005-06-14 13:20:00,49.56,49.57,49.54,49.54,5000.0,39.7509,39.7589,39.7349,39.7349,5000.0
2005-06-14 13:25:00,49.54,49.55,49.52,49.52,5700.0,39.7349,39.7429,39.7188,39.7188,5700.0
2005-06-14 13:30:00,49.52,49.54,49.5,49.54,12900.0,39.7188,39.7349,39.7028,39.7349,12900.0
2005-06-14 13:35:00,49.53,49.56,49.53,49.56,5200.0,39.7269,39.7509,39.7269,39.7509,5200.0
2005-06-14 13:40:00,49.54,49.59,49.53,49.53,11600.0,39.7349,39.775,39.7269,39.7269,11600.0
2005-06-14 13:45:00,49.57,49.62,49.56,49.56,20200.0,39.7589,39.7991,39.7509,39.7509,20200.0
2005-06-14 13:50:00,49.56,49.59,49.56,49.59,8200.0,39.7509,39.775,39.7509,39.775,8200.0
2005-06-14 13:55:00,49.6,49.7,49.57,49.69,11000.0,39.783,39.8632,39.7589,39.8552,11000.0
2005-06-14 14:00:00,49.7,49.7,49.62,49.62,13500.0,39.8632,39.8632,39.7991,39.7991,13500.0
2005-06-14 14:05:00,49.62,49.62,49.61,49.62,3000.0,39.7991,39.7991,39.791,39.7991,3000.0
2005-06-14 14:10:00,49.63,49.7,49.62,49.7,25300.0,39.8071,39.8632,39.7991,39.8632,25300.0
2005-06-14 14:15:00,49.7,49.72,49.68,49.68,19000.0,39.8632,39.8793,39.8472,39.8472,19000.0
2005-06-14 14:20:00,49.68,49.7,49.66,49.66,52300.0,39.8472,39.8632,39.8311,39.8311,52300.0
2005-06-14 14:25:00,49.66,49.67,49.61,49.63,13400.0,39.8311,39.8392,39.791,39.8071,13400.0
2005-06-14 14:30:00,49.64,49.64,49.57,49.61,28000.0,39.8151,39.8151,39.7589,39.791,28000.0
2005-06-14 14:35:00,49.6,49.62,49.58,49.6,7900.0,39.783,39.7991,39.767,39.783,7900.0
2005-06-14 14:40:00,49.61,49.66,49.61,49.65,25900.0,39.791,39.8311,39.791,39.8231,25900.0
2005-06-14 14:45:00,49.65,49.74,49.64,49.67,21600.0,39.8231,39.8953,39.8151,39.8392,21600.0
2005-06-14 14:50:00,49.68,49.74,49.68,49.69,18600.0,39.8472,39.8953,39.8472,39.8552,18600.0
2005-06-14 14:55:00,49.7,49.75,49.69,49.74,16400.0,39.8632,39.9033,39.8552,39.8953,16400.0
2005-06-14 15:00:00,49.75,49.75,49.69,49.71,21700.0,39.9033,39.9033,39.8552,39.8712,21700.0
2005-06-14 15:05:00,49.71,49.78,49.71,49.78,30800.0,39.8712,39.9274,39.8712,39.9274,30800.0
2005-06-14 15:10:00,49.78,49.79,49.74,49.74,15600.0,39.9274,39.9354,39.8953,39.8953,15600.0
2005-06-14 15:15:00,49.74,49.75,49.73,49.74,12500.0,39.8953,39.9033,39.8873,39.8953,12500.0
2005-06-14 15:20:00,49.74,49.78,49.74,49.77,13500.0,39.8953,39.9274,39.8953,39.9194,13500.0
2005-06-14 15:25:00,49.76,49.77,49.74,49.75,9400.0,39.9113,39.9194,39.8953,39.9033,9400.0
2005-06-14 15:30:00,49.76,49.78,49.72,49.73,25300.0,39.9113,39.9274,39.8793,39.8873,25300.0
2005-06-14 15:35:00,49.72,49.82,49.72,49.8,36000.0,39.8793,39.9595,39.8793,39.9434,36000.0
2005-06-14 15:40:00,49.8,50.01,49.8,50.0,131700.0,39.9434,40.1119,39.9434,40.1038,131700.0
2005-06-14 15:45:00,49.99,50.02,49.97,49.97,52500.0,40.0958,40.1199,40.0798,40.0798,52500.0
2005-06-14 15:50:00,49.96,49.99,49.87,49.87,29200.0,40.0718,40.0958,39.9996,39.9996,29200.0
2005-06-14 15:55:00,49.87,49.95,49.86,49.95,49800.0,39.9996,40.0637,39.9916,40.0637,49800.0
2005-06-15 09:30:00,50.13,50.19,50.12,50.12,27900.0,40.2081,40.2562,40.2001,40.2001,27900.0
2005-06-15 09:35:00,50.14,50.15,49.99,49.99,27200.0,40.2161,40.2242,40.0958,40.0958,27200.0
2005-06-15 09:40:00,49.97,50.0,49.91,49.93,29000.0,40.0798,40.1038,40.0317,40.0477,29000.0
2005-06-15 09:45:00,50.0,50.02,49.93,50.02,41300.0,40.1038,40.1199,40.0477,40.1199,41300.0
2005-06-15 09:50:00,50.01,50.03,49.96,50.02,13500.0,40.1119,40.1279,40.0718,40.1199,13500.0
2005-06-15 09:55:00,50.0,50.02,49.96,49.96,14100.0,40.1038,40.1199,40.0718,40.0718,14100.0
2005-06-15 10:00:00,49.96,49.96,49.9,49.9,12000.0,40.0718,40.0718,40.0236,40.0236,12000.0
2005-06-15 10:05:00,49.91,49.98,49.9,49.98,34800.0,40.0317,40.0878,40.0236,40.0878,34800.0
2005-06-15 10:10:00,49.96,49.99,49.91,49.92,18700.0,40.0718,40.0958,40.0317,40.0397,18700.0
2005-06-15 10:15:00,49.93,49.93,49.9,49.92,6800.0,40.0477,40.0477,40.0236,40.0397,6800.0
2005-06-15 10:20:00,49.92,49.93,49.9,49.93,12900.0,40.0397,40.0477,40.0236,40.0477,12900.0
2005-06-15 10:25:00,49.92,49.93,49.88,49.91,15700.0,40.0397,40.0477,40.0076,40.0317,15700.0
2005-06-15 10:30:00,49.91,49.95,49.87,49.87,34200.0,40.0317,40.0637,39.9996,39.9996,34200.0
2005-06-15 10:35:00,49.87,49.9,49.84,49.86,41800.0,39.9996,40.0236,39.9755,39.9916,41800.0
2005-06-15 10:40:00,49.86,49.91,49.86,49.87,5300.0,39.9916,40.0317,39.9916,39.9996,5300.0
2005-06-15 10:45:00,49.87,49.9,49.77,49.79,10900.0,39.9996,40.0236,39.9194,39.9354,10900.0
2005-06-15 10:50:00,49.78,49.81,49.72,49.73,14400.0,39.9274,39.9514,39.8793,39.8873,14400.0
2005-06-15 10:55:00,49.73,49.78,49.71,49.74,32900.0,39.8873,39.9274,39.8712,39.8953,32900.0
2005-06-15 11:00:00,49.73,49.75,49.72,49.74,6000.0,39.8873,39.9033,39.8793,39.8953,6000.0
2005-06-15 11:05:00,49.75,49.79,49.75,49.79,11700.0,39.9033,39.9354,39.9033,39.9354,11700.0
2005-06-15 11:10:00,49.8,49.8,49.76,49.76,8500.0,39.9434,39.9434,39.9113,39.9113,8500.0
2005-06-15 11:15:00,49.75,49.76,49.73,49.73,11700.0,39.9033,39.9113,39.8873,39.8873,11700.0
2005-06-15 11:20:00,49.73,49.78,49.72,49.76,6800.0,39.8873,39.9274,39.8793,39.9113,6800.0
2005-06-15 11:25:00,49.76,49.77,49.74,49.77,6700.0,39.9113,39.9194,39.8953,39.9194,6700.0
2005-06-15 11:30:00,49.78,49.8,49.77,49.79,8700.0,39.9274,39.9434,39.9194,39.9354,8700.0
2005-06-15 11:35:00,49.78,49.78,49.74,49.75,6100.0,39.9274,39.9274,39.8953,39.9033,6100.0
2005-06-15 11:40:00,49.75,49.76,49.73,49.73,18500.0,39.9033,39.9113,39.8873,39.8873,18500.0
2005-06-15 11:45:00,49.73,49.74,49.68,49.7,7900.0,39.8873,39.8953,39.8472,39.8632,7900.0
2005-06-15 11:50:00,49.73,49.78,49.72,49.74,20700.0,39.8873,39.9274,39.8793,39.8953,20700.0
2005-06-15 11:55:00,49.73,49.74,49.7,49.73,11300.0,39.8873,39.8953,39.8632,39.8873,11300.0
2005-06-15 12:00:00,49.73,49.74,49.7,49.74,13100.0,39.8873,39.8953,39.8632,39.8953,13100.0
2005-06-15 12:05:00,49.75,49.85,49.73,49.84,12400.0,39.9033,39.9835,39.8873,39.9755,12400.0
2005-06-15 12:10:00,49.84,49.88,49.82,49.86,21200.0,39.9755,40.0076,39.9595,39.9916,21200.0
2005-06-15 12:15:00,49.87,49.9,49.86,49.86,17800.0,39.9996,40.0236,39.9916,39.9916,17800.0
2005-06-15 12:20:00,49.86,49.87,49.82,49.84,7500.0,39.9916,39.9996,39.9595,39.9755,7500.0
2005-06-15 12:25:00,49.84,49.88,49.83,49.83,5500.0,39.9755,40.0076,39.9675,39.9675,5500.0
2005-06-15 12:30:00,49.85,49.87,49.82,49.85,9100.0,39.9835,39.9996,39.9595,39.9835,9100.0
2005-06-15 12:35:00,49.85,49.85,49.83,49.84,7400.0,39.9835,39.9835,39.9675,39.9755,7400.0
2005-06-15 12:40:00,49.84,49.84,49.82,49.84,4700.0,39.9755,39.9755,39.9595,39.9755,4700.0
2005-06-15 12:45:00,49.85,49.85,49.81,49.83,4800.0,39.9835,39.9835,39.9514,39.9675,4800.0
2005-06-15 12:50:00,49.82,49.83,49.81,49.81,5100.0,39.9595,39.9675,39.9514,39.9514,5100.0
2005-06-15 12:55:00,49.81,49.83,49.81,49.82,4300.0,39.9514,39.9675,39.9514,39.9595,4300.0
2005-06-15 13:00:00,49.81,49.83,49.81,49.82,3700.0,39.9514,39.9675,39.9514,39.9595,3700.0
2005-06-15 13:05:00,49.82,49.84,49.81,49.83,7200.0,39.9595,39.9755,39.9514,39.9675,7200.0
2005-06-15 13:10:00,49.84,49.84,49.79,49.79,8300.0,39.9755,39.9755,39.9354,39.9354,8300.0
2005-06-15 13:15:00,49.79,49.79,49.77,49.77,4600.0,39.9354,39.9354,39.9194,39.9194,4600.0
2005-06-15 13:20:00,49.77,49.77,49.75,49.77,11900.0,39.9194,39.9194,39.9033,39.9194,11900.0
2005-06-15 13:25:00,49.75,49.75,49.72,49.75,15600.0,39.9033,39.9033,39.8793,39.9033,15600.0
2005-06-15 13:30:00,49.75,49.78,49.75,49.76,8000.0,39.9033,39.9274,39.9033,39.9113,8000.0
2005-06-15 13:35:00,49.74,49.74,49.72,49.72,16400.0,39.8953,39.8953,39.8793,39.8793,16400.0
2005-06-15 13:40:00,49.71,49.72,49.65,49.65,22500.0,39.8712,39.8793,39.8231,39.8231,22500.0
2005-06-15 13:45:00,49.67,49.68,49.66,49.67,9700.0,39.8392,39.8472,39.8311,39.8392,9700.0
2005-06-15 13:50:00,49.66,49.67,49.65,49.66,9400.0,39.8311,39.8392,39.8231,39.8311,9400.0
2005-06-15 13:55:00,49.66,49.76,49.66,49.72,10400.0,39.8311,39.9113,39.8311,39.8793,10400.0
2005-06-15 14:00:00,49.76,49.76,49.67,49.68,10300.0,39.9113,39.9113,39.8392,39.8472,10300.0
2005-06-15 14:05:00,49.67,49.68,49.66,49.68,7300.0,39.8392,39.8472,39.8311,39.8472,7300.0
2005-06-15 14:10:00,49.68,49.7,49.66,49.7,4300.0,39.8472,39.8632,39.8311,39.8632,4300.0
2005-06-15 14:15:00,49.71,49.82,49.69,49.82,42900.0,39.8712,39.9595,39.8552,39.9595,42900.0
2005-06-15 14:20:00,49.82,49.82,49.72,49.73,32200.0,39.9595,39.9595,39.8793,39.8873,32200.0
2005-06-15 14:25:00,49.73,49.77,49.72,49.73,21400.0,39.8873,39.9194,39.8793,39.8873,21400.0
2005-06-15 14:30:00,49.73,49.73,49.64,49.65,74100.0,39.8873,39.8873,39.8151,39.8231,74100.0
2005-06-15 14:35:00,49.65,49.72,49.65,49.7,8500.0,39.8231,39.8793,39.8231,39.8632,8500.0
2005-06-15 14:40:00,49.69,49.74,49.69,49.72,9000.0,39.8552,39.8953,39.8552,39.8793,9000.0
2005-06-15 14:45:00,49.72,49.74,49.7,49.73,10200.0,39.8793,39.8953,39.8632,39.8873,10200.0
2005-06-15 14:50:00,49.73,49.76,49.72,49.74,9100.0,39.8873,39.9113,39.8793,39.8953,9100.0
2005-06-15 14:55:00,49.74,49.76,49.73,49.73,5600.0,39.8953,39.9113,39.8873,39.8873,5600.0
2005-06-15 15:00:00,49.72,49.72,49.66,49.68,9600.0,39.8793,39.8793,39.8311,39.8472,9600.0
2005-06-15 15:05:00,49.69,49.7,49.64,49.65,11200.0,39.8552,39.8632,39.8151,39.8231,11200.0
2005-06-15 15:10:00,49.64,49.66,49.59,49.59,28800.0,39.8151,39.8311,39.775,39.775,28800.0
2005-06-15 15:15:00,49.6,49.6,49.1,49.36,158600.0,39.783,39.783,39.382,39.5905,158600.0
2005-06-15 15:20:00,49.36,49.38,49.1,49.23,98400.0,39.5905,39.6066,39.382,39.4862,98400.0
2005-06-15 15:25:00,49.22,49.31,49.14,49.15,55400.0,39.4782,39.5504,39.4141,39.4221,55400.0
2005-06-15 15:30:00,49.14,49.22,49.13,49.15,74500.0,39.4141,39.4782,39.406,39.4221,74500.0
2005-06-15 15:35:00,49.15,49.25,49.1,49.25,57600.0,39.4221,39.5023,39.382,39.5023,57600.0
2005-06-15 15:40:00,49.25,49.32,49.25,49.32,37200.0,39.5023,39.5584,39.5023,39.5584,37200.0
2005-06-15 15:45:00,49.33,49.37,49.27,49.28,39000.0,39.5665,39.5985,39.5183,39.5263,39000.0
2005-06-15 15:50:00,49.27,49.34,49.25,49.3,75100.0,39.5183,39.5745,39.5023,39.5424,75100.0
2005-06-15 15:55:00,49.36,49.4,49.29,49.3,89500.0,39.5905,39.6226,39.5344,39.5424,89500.0
2005-06-16 09:30:00,50.5,50.5,49.32,50.4,129400.0,40.5049,40.5049,39.5584,40.4247,129400.0
2005-06-16 09:35:00,50.4,50.4,49.88,49.98,81500.0,40.4247,40.4247,40.0076,40.0878,81500.0
2005-06-16 09:40:00,49.99,50.19,49.96,50.1,36300.0,40.0958,40.2562,40.0718,40.1841,36300.0
2005-06-16 09:45:00,50.1,50.1,49.88,49.88,21100.0,40.1841,40.1841,40.0076,40.0076,21100.0
2005-06-16 09:50:00,49.88,49.88,49.7,49.78,35900.0,40.0076,40.0076,39.8632,39.9274,35900.0
2005-06-16 09:55:00,49.79,49.89,49.73,49.76,20900.0,39.9354,40.0156,39.8873,39.9113,20900.0
2005-06-16 10:00:00,49.75,49.81,49.74,49.8,23400.0,39.9033,39.9514,39.8953,39.9434,23400.0
2005-06-16 10:05:00,49.81,49.88,49.78,49.82,11900.0,39.9514,40.0076,39.9274,39.9595,11900.0
2005-06-16 10:10:00,49.8,49.86,49.65,49.68,10900.0,39.9434,39.9916,39.8231,39.8472,10900.0
2005-06-16 10:15:00,49.68,49.73,49.66,49.73,5900.0,39.8472,39.8873,39.8311,39.8873,5900.0
2005-06-16 10:20:00,49.72,49.75,49.61,49.61,26000.0,39.8793,39.9033,39.791,39.791,26000.0
2005-06-16 10:25:00,49.62,49.63,49.56,49.6,4300.0,39.7991,39.8071,39.7509,39.783,4300.0
2005-06-16 10:30:00,49.6,49.6,49.52,49.58,11100.0,39.783,39.783,39.7188,39.767,11100.0
2005-06-16 10:35:00,49.59,49.68,49.58,49.66,15700.0,39.775,39.8472,39.767,39.8311,15700.0
2005-06-16 10:40:00,49.66,49.91,49.66,49.91,33300.0,39.8311,40.0317,39.8311,40.0317,33300.0
2005-06-16 10:45:00,49.91,49.94,49.88,49.9,12100.0,40.0317,40.0557,40.0076,40.0236,12100.0
2005-06-16 10:50:00,49.88,49.9,49.73,49.73,9700.0,40.0076,40.0236,39.8873,39.8873,9700.0
2005-06-16 10:55:00,49.74,49.76,49.7,49.7,6700.0,39.8953,39.9113,39.8632,39.8632,6700.0
2005-06-16 11:00:00,49.72,49.76,49.7,49.76,9100.0,39.8793,39.9113,39.8632,39.9113,9100.0
2005-06-16 11:05:00,49.77,49.84,49.76,49.8,8700.0,39.9194,39.9755,39.9113,39.9434,8700.0
2005-06-16 11:10:00,49.79,49.79,49.69,49.7,6000.0,39.9354,39.9354,39.8552,39.8632,6000.0
2005-06-16 11:15:00,49.69,49.73,49.63,49.64,7900.0,39.8552,39.8873,39.8071,39.8151,7900.0
2005-06-16 11:20:00,49.63,49.67,49.59,49.59,5500.0,39.8071,39.8392,39.775,39.775,5500.0
2005-06-16 11:25:00,49.6,49.61,49.51,49.52,7000.0,39.783,39.791,39.7108,39.7188,7000.0
2005-06-16 11:30:00,49.5,49.65,49.5,49.65,7000.0,39.7028,39.8231,39.7028,39.8231,7000.0
2005-06-16 11:35:00,49.62,49.64,49.58,49.58,3400.0,39.7991,39.8151,39.767,39.767,3400.0
2005-06-16 11:40:00,49.58,49.59,49.5,49.53,4700.0,39.767,39.775,39.7028,39.7269,4700.0
2005-06-16 11:45:00,49.53,49.6,49.51,49.6,5400.0,39.7269,39.783,39.7108,39.783,5400.0
2005-06-16 11:50:00,49.56,49.56,49.53,49.53,2000.0,39.7509,39.7509,39.7269,39.7269,2000.0
2005-06-16 11:55:00,49.53,49.6,49.53,49.58,5100.0,39.7269,39.783,39.7269,39.767,5100.0
2005-06-16 12:00:00,49.54,49.58,49.5,49.5,23400.0,39.7349,39.767,39.7028,39.7028,23400.0
2005-06-16 12:05:00,49.49,49.49,49.4,49.4,7200.0,39.6948,39.6948,39.6226,39.6226,7200.0
2005-06-16 12:10:00,49.4,49.54,49.33,49.51,20000.0,39.6226,39.7349,39.5665,39.7108,20000.0
2005-06-16 12:15:00,49.5,49.51,49.4,49.41,13900.0,39.7028,39.7108,39.6226,39.6306,13900.0
2005-06-16 12:20:00,49.41,49.41,49.36,49.38,9500.0,39.6306,39.6306,39.5905,39.6066,9500.0
2005-06-16 12:25:00,49.39,49.4,49.36,49.37,4500.0,39.6146,39.6226,39.5905,39.5985,4500.0
2005-06-16 12:30:00,49.37,49.45,49.36,49.44,14700.0,39.5985,39.6627,39.5905,39.6547,14700.0
2005-06-16 12:35:00,49.43,49.51,49.41,49.49,14400.0,39.6467,39.7108,39.6306,39.6948,14400.0
2005-06-16 12:40:00,49.48,49.49,49.46,49.48,6400.0,39.6868,39.6948,39.6707,39.6868,6400.0
2005-06-16 12:45:00,49.48,49.54,49.48,49.52,8700.0,39.6868,39.7349,39.6868,39.7188,8700.0
2005-06-16 12:50:00,49.52,49.52,49.45,49.45,3200.0,39.7188,39.7188,39.6627,39.6627,3200.0
2005-06-16 12:55:00,49.45,49.5,49.44,49.47,4300.0,39.6627,39.7028,39.6547,39.6787,4300.0
2005-06-16 13:00:00,49.5,49.51,49.46,49.5,4700.0,39.7028,39.7108,39.6707,39.7028,4700.0
2005-06-16 13:05:00,49.48,49.48,49.46,49.46,2900.0,39.6868,39.6868,39.6707,39.6707,2900.0
2005-06-16 13:10:00,49.46,49.48,49.44,49.46,4300.0,39.6707,39.6868,39.6547,39.6707,4300.0
2005-06-16 13:15:00,49.46,49.55,49.46,49.5,14200.0,39.6707,39.7429,39.6707,39.7028,14200.0
2005-06-16 13:20:00,49.49,49.5,49.48,49.49,2200.0,39.6948,39.7028,39.6868,39.6948,2200.0
2005-06-16 13:25:00,49.49,49.5,49.45,49.45,2200.0,39.6948,39.7028,39.6627,39.6627,2200.0
2005-06-16 13:30:00,49.45,49.55,49.45,49.52,7200.0,39.6627,39.7429,39.6627,39.7188,7200.0
2005-06-16 13:35:00,49.51,49.54,49.47,49.47,8700.0,39.7108,39.7349,39.6787,39.6787,8700.0
2005-06-16 13:40:00,49.47,49.48,49.43,49.43,6500.0,39.6787,39.6868,39.6467,39.6467,6500.0
2005-06-16 13:45:00,49.45,49.5,49.42,49.42,4100.0,39.6627,39.7028,39.6386,39.6386,4100.0
2005-06-16 13:50:00,49.43,49.43,49.39,49.4,7700.0,39.6467,39.6467,39.6146,39.6226,7700.0
2005-06-16 13:55:00,49.41,49.45,49.4,49.44,4800.0,39.6306,39.6627,39.6226,39.6547,4800.0
2005-06-16 14:00:00,49.45,49.49,49.44,49.44,3900.0,39.6627,39.6948,39.6547,39.6547,3900.0
2005-06-16 14:05:00,49.45,49.47,49.43,49.44,7400.0,39.6627,39.6787,39.6467,39.6547,7400.0
2005-06-16 14:10:00,49.43,49.47,49.38,49.42,5600.0,39.6467,39.6787,39.6066,39.6386,5600.0
2005-06-16 14:15:00,49.42,49.42,49.35,49.39,5700.0,39.6386,39.6386,39.5825,39.6146,5700.0
2005-06-16 14:20:00,49.37,49.43,49.36,49.41,6300.0,39.5985,39.6467,39.5905,39.6306,6300.0
2005-06-16 14:25:00,49.41,49.41,49.35,49.38,8300.0,39.6306,39.6306,39.5825,39.6066,8300.0
2005-06-16 14:30:00,49.38,49.42,49.36,49.39,8500.0,39.6066,39.6386,39.5905,39.6146,8500.0
2005-06-16 14:35:00,49.4,49.45,49.38,49.45,10800.0,39.6226,39.6627,39.6066,39.6627,10800.0
2005-06-16 14:40:00,49.44,49.52,49.44,49.45,15600.0,39.6547,39.7188,39.6547,39.6627,15600.0
2005-06-16 14:45:00,49.44,49.5,49.41,49.43,12900.0,39.6547,39.7028,39.6306,39.6467,12900.0
2005-06-16 14:50:00,49.45,49.54,49.45,49.52,7500.0,39.6627,39.7349,39.6627,39.7188,7500.0
2005-06-16 14:55:00,49.52,49.58,49.52,49.57,7200.0,39.7188,39.767,39.7188,39.7589,7200.0
2005-06-16 15:00:00,49.57,49.59,49.53,49.58,7000.0,39.7589,39.775,39.7269,39.767,7000.0
2005-06-16 15:05:00,49.58,49.59,49.5,49.51,14800.0,39.767,39.775,39.7028,39.7108,14800.0
2005-06-16 15:10:00,49.5,49.53,49.48,49.52,11000.0,39.7028,39.7269,39.6868,39.7188,11000.0
2005-06-16 15:15:00,49.5,49.6,49.5,49.56,28200.0,39.7028,39.783,39.7028,39.7509,28200.0
2005-06-16 15:20:00,49.56,49.56,49.5,49.51,14500.0,39.7509,39.7509,39.7028,39.7108,14500.0
2005-06-16 15:25:00,49.5,49.53,49.46,49.47,33500.0,39.7028,39.7269,39.6707,39.6787,33500.0
2005-06-16 15:30:00,49.47,49.5,49.44,49.44,28500.0,39.6787,39.7028,39.6547,39.6547,28500.0
2005-06-16 15:35:00,49.44,49.47,49.41,49.43,28900.0,39.6547,39.6787,39.6306,39.6467,28900.0
2005-06-16 15:40:00,49.44,49.46,49.43,49.46,25400.0,39.6547,39.6707,39.6467,39.6707,25400.0
2005-06-16 15:45:00,49.46,49.51,49.45,49.49,37700.0,39.6707,39.7108,39.6627,39.6948,37700.0
2005-06-16 15:50:00,49.49,49.52,49.48,49.51,18600.0,39.6948,39.7188,39.6868,39.7108,18600.0
2005-06-16 15:55:00,49.51,49.52,49.44,49.44,25500.0,39.7108,39.7188,39.6547,39.6547,25500.0
2005-06-17 09:30:00,49.9,49.9,49.43,49.45,446300.0,40.0236,40.0236,39.6467,39.6627,446300.0
2005-06-17 09:35:00,49.48,49.48,49.12,49.16,42900.0,39.6868,39.6868,39.398,39.4301,42900.0
2005-06-17 09:40:00,49.17,49.39,49.17,49.31,38200.0,39.4381,39.6146,39.4381,39.5504,38200.0
2005-06-17 09:45:00,49.33,49.33,49.23,49.24,43000.0,39.5665,39.5665,39.4862,39.4943,43000.0
2005-06-17 09:50:00,49.23,49.3,49.14,49.24,34400.0,39.4862,39.5424,39.4141,39.4943,34400.0
2005-06-17 09:55:00,49.25,49.28,49.18,49.27,27900.0,39.5023,39.5263,39.4461,39.5183,27900.0
2005-06-17 10:00:00,49.2,49.27,49.15,49.15,15000.0,39.4622,39.5183,39.4221,39.4221,15000.0
2005-06-17 10:05:00,49.15,49.15,49.1,49.15,16800.0,39.4221,39.4221,39.382,39.4221,16800.0
2005-06-17 10:10:00,49.14,49.17,49.09,49.11,10600.0,39.4141,39.4381,39.374,39.39,10600.0
2005-06-17 10:15:00,49.12,49.16,49.06,49.12,9700.0,39.398,39.4301,39.3499,39.398,9700.0
2005-06-17 10:20:00,49.12,49.2,49.12,49.2,21700.0,39.398,39.4622,39.398,39.4622,21700.0
2005-06-17 10:25:00,49.2,49.21,49.1,49.12,14400.0,39.4622,39.4702,39.382,39.398,14400.0
2005-06-17 10:30:00,49.12,49.18,49.12,49.18,8800.0,39.398,39.4461,39.398,39.4461,8800.0
2005-06-17 10:35:00,49.18,49.21,49.16,49.17,18200.0,39.4461,39.4702,39.4301,39.4381,18200.0
2005-06-17 10:40:00,49.17,49.17,49.12,49.14,12600.0,39.4381,39.4381,39.398,39.4141,12600.0
2005-06-17 10:45:00,49.14,49.14,49.05,49.11,31400.0,39.4141,39.4141,39.3419,39.39,31400.0
2005-06-17 10:50:00,49.11,49.18,49.11,49.18,14600.0,39.39,39.4461,39.39,39.4461,14600.0
2005-06-17 10:55:00,49.18,49.18,49.1,49.11,13300.0,39.4461,39.4461,39.382,39.39,13300.0
2005-06-17 11:00:00,49.12,49.2,49.12,49.15,10500.0,39.398,39.4622,39.398,39.4221,10500.0
2005-06-17 11:05:00,49.15,49.18,49.14,49.17,12400.0,39.4221,39.4461,39.4141,39.4381,12400.0
2005-06-17 11:10:00,49.18,49.2,49.17,49.17,21700.0,39.4461,39.4622,39.4381,39.4381,21700.0
2005-06-17 11:15:00,49.19,49.19,49.14,49.18,15800.0,39.4542,39.4542,39.4141,39.4461,15800.0
2005-06-17 11:20:00,49.18,49.21,49.16,49.2,15200.0,39.4461,39.4702,39.4301,39.4622,15200.0
2005-06-17 11:25:00,49.2,49.26,49.2,49.2,18900.0,39.4622,39.5103,39.4622,39.4622,18900.0
2005-06-17 11:30:00,49.2,49.23,49.17,49.2,25200.0,39.4622,39.4862,39.4381,39.4622,25200.0
2005-06-17 11:35:00,49.21,49.25,49.19,49.21,17600.0,39.4702,39.5023,39.4542,39.4702,17600.0
2005-06-17 11:40:00,49.2,49.23,49.15,49.19,5000.0,39.4622,39.4862,39.4221,39.4542,5000.0
2005-06-17 11:45:00,49.21,49.23,49.19,49.19,13300.0,39.4702,39.4862,39.4542,39.4542,13300.0
2005-06-17 11:50:00,49.21,49.23,49.2,49.22,5400.0,39.4702,39.4862,39.4622,39.4782,5400.0
2005-06-17 11:55:00,49.22,49.22,49.17,49.19,6500.0,39.4782,39.4782,39.4381,39.4542,6500.0
2005-06-17 12:00:00,49.18,49.2,49.18,49.19,5500.0,39.4461,39.4622,39.4461,39.4542,5500.0
2005-06-17 12:05:00,49.19,49.2,49.16,49.18,3700.0,39.4542,39.4622,39.4301,39.4461,3700.0
2005-06-17 12:10:00,49.18,49.19,49.18,49.18,4500.0,39.4461,39.4542,39.4461,39.4461,4500.0
2005-06-17 12:15:00,49.19,49.21,49.19,49.21,3200.0,39.4542,39.4702,39.4542,39.4702,3200.0
2005-06-17 12:20:00,49.21,49.21,49.08,49.14,21300.0,39.4702,39.4702,39.3659,39.4141,21300.0
2005-06-17 12:25:00,49.14,49.14,49.11,49.11,2400.0,39.4141,39.4141,39.39,39.39,2400.0
2005-06-17 12:30:00,49.11,49.15,49.11,49.13,7500.0,39.39,39.4221,39.39,39.406,7500.0
2005-06-17 12:35:00,49.1,49.14,49.1,49.14,6800.0,39.382,39.4141,39.382,39.4141,6800.0
2005-06-17 12:40:00,49.15,49.2,49.15,49.19,10600.0,39.4221,39.4622,39.4221,39.4542,10600.0
2005-06-17 12:45:00,49.18,49.18,49.14,49.17,7300.0,39.4461,39.4461,39.4141,39.4381,7300.0
2005-06-17 12:50:00,49.16,49.19,49.15,49.19,3000.0,39.4301,39.4542,39.4221,39.4542,3000.0
2005-06-17 12:55:00,49.19,49.21,49.19,49.19,4800.0,39.4542,39.4702,39.4542,39.4542,4800.0
2005-06-17 13:00:00,49.18,49.19,49.15,49.15,9100.0,39.4461,39.4542,39.4221,39.4221,9100.0
2005-06-17 13:05:00,49.15,49.2,49.15,49.2,7700.0,39.4221,39.4622,39.4221,39.4622,7700.0
2005-06-17 13:10:00,49.2,49.27,49.19,49.23,30900.0,39.4622,39.5183,39.4542,39.4862,30900.0
2005-06-17 13:15:00,49.22,49.23,49.22,49.23,4300.0,39.4782,39.4862,39.4782,39.4862,4300.0
2005-06-17 13:20:00,49.21,49.21,49.19,49.2,4500.0,39.4702,39.4702,39.4542,39.4622,4500.0
2005-06-17 13:25:00,49.2,49.21,49.19,49.21,4200.0,39.4622,39.4702,39.4542,39.4702,4200.0
2005-06-17 13:30:00,49.21,49.27,49.21,49.27,22600.0,39.4702,39.5183,39.4702,39.5183,22600.0
2005-06-17 13:35:00,49.27,49.29,49.24,49.25,23100.0,39.5183,39.5344,39.4943,39.5023,23100.0
2005-06-17 13:40:00,49.25,49.26,49.2,49.23,6900.0,39.5023,39.5103,39.4622,39.4862,6900.0
2005-06-17 13:45:00,49.25,49.29,49.23,49.29,11700.0,39.5023,39.5344,39.4862,39.5344,11700.0
2005-06-17 13:50:00,49.29,49.3,49.28,49.3,11000.0,39.5344,39.5424,39.5263,39.5424,11000.0
2005-06-17 13:55:00,49.31,49.31,49.27,49.28,5200.0,39.5504,39.5504,39.5183,39.5263,5200.0
2005-06-17 14:00:00,49.28,49.28,49.26,49.26,5500.0,39.5263,39.5263,39.5103,39.5103,5500.0
2005-06-17 14:05:00,49.27,49.35,49.27,49.35,9900.0,39.5183,39.5825,39.5183,39.5825,9900.0
2005-06-17 14:10:00,49.35,49.35,49.28,49.31,10900.0,39.5825,39.5825,39.5263,39.5504,10900.0
2005-06-17 14:15:00,49.31,49.31,49.28,49.31,3300.0,39.5504,39.5504,39.5263,39.5504,3300.0
2005-06-17 14:20:00,49.31,49.33,49.29,49.31,8800.0,39.5504,39.5665,39.5344,39.5504,8800.0
2005-06-17 14:25:00,49.31,49.31,49.25,49.27,8300.0,39.5504,39.5504,39.5023,39.5183,8300.0
2005-06-17 14:30:00,49.27,49.3,49.25,49.3,8700.0,39.5183,39.5424,39.5023,39.5424,8700.0
2005-06-17 14:35:00,49.3,49.32,49.29,49.31,9700.0,39.5424,39.5584,39.5344,39.5504,9700.0
2005-06-17 14:40:00,49.3,49.31,49.3,49.3,10700.0,39.5424,39.5504,39.5424,39.5424,10700.0
2005-06-17 14:45:00,49.31,49.35,49.3,49.31,8100.0,39.5504,39.5825,39.5424,39.5504,8100.0
2005-06-17 14:50:00,49.32,49.32,49.29,49.29,28300.0,39.5584,39.5584,39.5344,39.5344,28300.0
2005-06-17 14:55:00,49.29,49.33,49.29,49.33,6200.0,39.5344,39.5665,39.5344,39.5665,6200.0
2005-06-17 15:00:00,49.33,49.37,49.32,49.35,12400.0,39.5665,39.5985,39.5584,39.5825,12400.0
2005-06-17 15:05:00,49.35,49.38,49.33,49.37,10800.0,39.5825,39.6066,39.5665,39.5985,10800.0
2005-06-17 15:10:00,49.36,49.39,49.35,49.38,11800.0,39.5905,39.6146,39.5825,39.6066,11800.0
2005-06-17 15:15:00,49.38,49.42,49.36,49.42,10100.0,39.6066,39.6386,39.5905,39.6386,10100.0
2005-06-17 15:20:00,49.44,49.44,49.34,49.35,13600.0,39.6547,39.6547,39.5745,39.5825,13600.0
2005-06-17 15:25:00,49.35,49.37,49.34,49.35,8200.0,39.5825,39.5985,39.5745,39.5825,8200.0
2005-06-17 15:30:00,49.35,49.4,49.34,49.4,18100.0,39.5825,39.6226,39.5745,39.6226,18100.0
2005-06-17 15:35:00,49.4,49.4,49.28,49.32,11000.0,39.6226,39.6226,39.5263,39.5584,11000.0
2005-06-17 15:40:00,49.32,49.34,49.28,49.28,16100.0,39.5584,39.5745,39.5263,39.5263,16100.0
2005-06-17 15:45:00,49.28,49.34,49.28,49.34,13300.0,39.5263,39.5745,39.5263,39.5745,13300.0
2005-06-17 15:50:00,49.34,49.35,49.3,49.33,20000.0,39.5745,39.5825,39.5424,39.5665,20000.0
2005-06-17 15:55:00,49.33,49.37,49.32,49.35,26400.0,39.5665,39.5985,39.5584,39.5825,26400.0
2005-06-20 09:30:00,49.03,49.07,48.9,48.9,29200.0,39.3258,39.3579,39.2216,39.2216,29200.0
2005-06-20 09:35:00,48.96,49.07,48.89,49.07,7100.0,39.2697,39.3579,39.2135,39.3579,7100.0
2005-06-20 09:40:00,49.07,49.12,48.95,49.12,4300.0,39.3579,39.398,39.2617,39.398,4300.0
2005-06-20 09:45:00,49.12,49.15,48.98,48.99,6900.0,39.398,39.4221,39.2857,39.2937,6900.0
2005-06-20 09:50:00,49.01,49.09,48.92,49.06,7700.0,39.3098,39.374,39.2376,39.3499,7700.0
2005-06-20 09:55:00,49.05,49.1,48.96,49.04,15000.0,39.3419,39.382,39.2697,39.3338,15000.0
2005-06-20 10:00:00,49.05,49.05,48.95,49.02,19200.0,39.3419,39.3419,39.2617,39.3178,19200.0
2005-06-20 10:05:00,49.02,49.08,48.98,49.01,13300.0,39.3178,39.3659,39.2857,39.3098,13300.0
2005-06-20 10:10:00,49.0,49.01,48.96,48.97,4800.0,39.3018,39.3098,39.2697,39.2777,4800.0
2005-06-20 10:15:00,48.93,48.95,48.91,48.91,6200.0,39.2456,39.2617,39.2296,39.2296,6200.0
2005-06-20 10:20:00,48.92,48.98,48.91,48.96,13500.0,39.2376,39.2857,39.2296,39.2697,13500.0
2005-06-20 10:25:00,48.97,48.98,48.94,48.96,12300.0,39.2777,39.2857,39.2536,39.2697,12300.0
2005-06-20 10:30:00,48.96,49.07,48.93,48.99,14200.0,39.2697,39.3579,39.2456,39.2937,14200.0
2005-06-20 10:35:00,48.99,49.13,48.99,49.13,10500.0,39.2937,39.406,39.2937,39.406,10500.0
2005-06-20 10:40:00,49.13,49.19,49.06,49.15,12900.0,39.406,39.4542,39.3499,39.4221,12900.0
2005-06-20 10:45:00,49.15,49.16,49.1,49.12,5700.0,39.4221,39.4301,39.382,39.398,5700.0
2005-06-20 10:50:00,49.12,49.12,49.04,49.04,3400.0,39.398,39.398,39.3338,39.3338,3400.0
2005-06-20 10:55:00,49.03,49.14,49.03,49.14,5800.0,39.3258,39.4141,39.3258,39.4141,5800.0
2005-06-20 11:00:00,49.17,49.2,49.08,49.1,12000.0,39.4381,39.4622,39.3659,39.382,12000.0
2005-06-20 11:05:00,49.1,49.1,49.07,49.07,8800.0,39.382,39.382,39.3579,39.3579,8800.0
2005-06-20 11:10:00,49.06,49.1,49.06,49.1,14500.0,39.3499,39.382,39.3499,39.382,14500.0
2005-06-20 11:15:00,49.1,49.1,49.05,49.1,26600.0,39.382,39.382,39.3419,39.382,26600.0
2005-06-20 11:20:00,49.09,49.14,49.07,49.09,24300.0,39.374,39.4141,39.3579,39.374,24300.0
2005-06-20 11:25:00,49.09,49.11,49.07,49.11,20800.0,39.374,39.39,39.3579,39.39,20800.0
2005-06-20 11:30:00,49.11,49.16,49.11,49.16,18000.0,39.39,39.4301,39.39,39.4301,18000.0
2005-06-20 11:35:00,49.16,49.2,49.14,49.14,12200.0,39.4301,39.4622,39.4141,39.4141,12200.0
2005-06-20 11:40:00,49.12,49.13,49.08,49.1,30900.0,39.398,39.406,39.3659,39.382,30900.0
2005-06-20 11:45:00,49.1,49.14,49.05,49.07,24800.0,39.382,39.4141,39.3419,39.3579,24800.0
2005-06-20 11:50:00,49.08,49.17,49.08,49.12,22300.0,39.3659,39.4381,39.3659,39.398,22300.0
2005-06-20 11:55:00,49.12,49.14,49.1,49.12,18900.0,39.398,39.4141,39.382,39.398,18900.0
2005-06-20 12:00:00,49.13,49.15,48.98,48.99,14000.0,39.406,39.4221,39.2857,39.2937,14000.0
2005-06-20 12:05:00,49.0,49.1,49.0,49.1,17200.0,39.3018,39.382,39.3018,39.382,17200.0
2005-06-20 12:10:00,49.1,49.1,49.07,49.09,12200.0,39.382,39.382,39.3579,39.374,12200.0
2005-06-20 12:15:00,49.09,49.15,49.09,49.15,17800.0,39.374,39.4221,39.374,39.4221,17800.0
2005-06-20 12:20:00,49.15,49.19,49.14,49.18,19800.0,39.4221,39.4542,39.4141,39.4461,19800.0
2005-06-20 12:25:00,49.17,49.18,49.05,49.14,15400.0,39.4381,39.4461,39.3419,39.4141,15400.0
2005-06-20 12:30:00,49.11,49.16,49.11,49.15,14100.0,39.39,39.4301,39.39,39.4221,14100.0
2005-06-20 12:35:00,49.16,49.2,49.16,49.2,17700.0,39.4301,39.4622,39.4301,39.4622,17700.0
2005-06-20 12:40:00,49.2,49.2,49.15,49.16,5300.0,39.4622,39.4622,39.4221,39.4301,5300.0
2005-06-20 12:45:00,49.15,49.16,49.12,49.16,12300.0,39.4221,39.4301,39.398,39.4301,12300.0
2005-06-20 12:50:00,49.16,49.2,49.16,49.16,8300.0,39.4301,39.4622,39.4301,39.4301,8300.0
2005-06-20 12:55:00,49.19,49.19,49.17,49.17,1700.0,39.4542,39.4542,39.4381,39.4381,1700.0
2005-06-20 13:00:00,49.17,49.17,49.03,49.03,7600.0,39.4381,39.4381,39.3258,39.3258,7600.0
2005-06-20 13:05:00,49.05,49.05,49.03,49.05,5400.0,39.3419,39.3419,39.3258,39.3419,5400.0
2005-06-20 13:10:00,49.05,49.08,49.04,49.08,5700.0,39.3419,39.3659,39.3338,39.3659,5700.0
2005-06-20 13:15:00,49.07,49.12,49.06,49.12,8400.0,39.3579,39.398,39.3499,39.398,8400.0
2005-06-20 13:20:00,49.12,49.21,49.11,49.13,14500.0,39.398,39.4702,39.39,39.406,14500.0
2005-06-20 13:25:00,49.11,49.14,49.06,49.14,7800.0,39.39,39.4141,39.3499,39.4141,7800.0
2005-06-20 13:30:00,49.14,49.16,49.13,49.15,7700.0,39.4141,39.4301,39.406,39.4221,7700.0
2005-06-20 13:35:00,49.16,49.17,49.1,49.12,5200.0,39.4301,39.4381,39.382,39.398,5200.0
2005-06-20 13:40:00,49.12,49.17,49.12,49.14,4000.0,39.398,39.4381,39.398,39.4141,4000.0
2005-06-20 13:45:00,49.13,49.15,49.13,49.15,5500.0,39.406,39.4221,39.406,39.4221,5500.0
2005-06-20 13:50:00,49.15,49.17,49.13,49.16,15700.0,39.4221,39.4381,39.406,39.4301,15700.0
2005-06-20 13:55:00,49.16,49.19,49.16,49.19,10100.0,39.4301,39.4542,39.4301,39.4542,10100.0
2005-06-20 14:00:00,49.18,49.2,49.17,49.2,12300.0,39.4461,39.4622,39.4381,39.4622,12300.0
2005-06-20 14:05:00,49.17,49.17,49.1,49.11,5100.0,39.4381,39.4381,39.382,39.39,5100.0
2005-06-20 14:10:00,49.11,49.22,49.11,49.22,14200.0,39.39,39.4782,39.39,39.4782,14200.0
2005-06-20 14:15:00,49.2,49.29,49.18,49.28,25100.0,39.4622,39.5344,39.4461,39.5263,25100.0
2005-06-20 14:20:00,49.29,49.31,49.25,49.3,26200.0,39.5344,39.5504,39.5023,39.5424,26200.0
2005-06-20 14:25:00,49.3,49.35,49.29,49.34,11500.0,39.5424,39.5825,39.5344,39.5745,11500.0
2005-06-20 14:30:00,49.35,49.35,49.22,49.23,20600.0,39.5825,39.5825,39.4782,39.4862,20600.0
2005-06-20 14:35:00,49.24,49.27,49.21,49.27,15300.0,39.4943,39.5183,39.4702,39.5183,15300.0
2005-06-20 14:40:00,49.27,49.37,49.27,49.36,16200.0,39.5183,39.5985,39.5183,39.5905,16200.0
2005-06-20 14:45:00,49.36,49.41,49.36,49.37,8800.0,39.5905,39.6306,39.5905,39.5985,8800.0
2005-06-20 14:50:00,49.38,49.38,49.32,49.34,7300.0,39.6066,39.6066,39.5584,39.5745,7300.0
2005-06-20 14:55:00,49.34,49.36,49.32,49.36,7300.0,39.5745,39.5905,39.5584,39.5905,7300.0
2005-06-20 15:00:00,49.37,49.37,49.32,49.32,17000.0,39.5985,39.5985,39.5584,39.5584,17000.0
2005-06-20 15:05:00,49.34,49.45,49.34,49.44,20200.0,39.5745,39.6627,39.5745,39.6547,20200.0
2005-06-20 15:10:00,49.43,49.47,49.41,49.46,14600.0,39.6467,39.6787,39.6306,39.6707,14600.0
2005-06-20 15:15:00,49.46,49.54,49.45,49.53,41400.0,39.6707,39.7349,39.6627,39.7269,41400.0
2005-06-20 15:20:00,49.53,49.58,49.52,49.56,37000.0,39.7269,39.767,39.7188,39.7509,37000.0
2005-06-20 15:25:00,49.57,49.61,49.55,49.58,43400.0,39.7589,39.791,39.7429,39.767,43400.0
2005-06-20 15:30:00,49.59,49.61,49.57,49.58,29900.0,39.775,39.791,39.7589,39.767,29900.0
2005-06-20 15:35:00,49.58,49.6,49.55,49.56,21700.0,39.767,39.783,39.7429,39.7509,21700.0
2005-06-20 15:40:00,49.56,49.57,49.46,49.48,21800.0,39.7509,39.7589,39.6707,39.6868,21800.0
2005-06-20 15:45:00,49.48,49.56,49.48,49.56,23000.0,39.6868,39.7509,39.6868,39.7509,23000.0
2005-06-20 15:50:00,49.56,49.57,49.5,49.5,19400.0,39.7509,39.7589,39.7028,39.7028,19400.0
2005-06-20 15:55:00,49.5,49.51,49.45,49.45,33500.0,39.7028,39.7108,39.6627,39.6627,33500.0
2005-06-21 09:30:00,49.18,49.23,49.07,49.07,30400.0,39.4461,39.4862,39.3579,39.3579,30400.0
2005-06-21 09:35:00,49.08,49.19,49.06,49.19,15400.0,39.3659,39.4542,39.3499,39.4542,15400.0
2005-06-21 09:40:00,49.19,49.21,49.06,49.1,22600.0,39.4542,39.4702,39.3499,39.382,22600.0
2005-06-21 09:45:00,49.1,49.2,49.1,49.16,11900.0,39.382,39.4622,39.382,39.4301,11900.0
2005-06-21 09:50:00,49.19,49.19,49.14,49.15,10500.0,39.4542,39.4542,39.4141,39.4221,10500.0
2005-06-21 09:55:00,49.16,49.16,49.03,49.07,13200.0,39.4301,39.4301,39.3258,39.3579,13200.0
2005-06-21 10:00:00,49.02,49.06,48.95,49.05,17400.0,39.3178,39.3499,39.2617,39.3419,17400.0
2005-06-21 10:05:00,49.05,49.05,48.9,48.95,10300.0,39.3419,39.3419,39.2216,39.2617,10300.0
2005-06-21 10:10:00,48.93,48.96,48.91,48.92,23200.0,39.2456,39.2697,39.2296,39.2376,23200.0
2005-06-21 10:15:00,48.92,48.92,48.78,48.78,17900.0,39.2376,39.2376,39.1253,39.1253,17900.0
2005-06-21 10:20:00,48.78,48.78,48.68,48.69,10600.0,39.1253,39.1253,39.0451,39.0531,10600.0
2005-06-21 10:25:00,48.69,48.83,48.67,48.79,30800.0,39.0531,39.1654,39.0371,39.1333,30800.0
2005-06-21 10:30:00,48.79,48.88,48.78,48.8,12900.0,39.1333,39.2055,39.1253,39.1414,12900.0
2005-06-21 10:35:00,48.81,48.85,48.75,48.79,20300.0,39.1494,39.1815,39.1012,39.1333,20300.0
2005-06-21 10:40:00,48.82,48.83,48.77,48.81,8300.0,39.1574,39.1654,39.1173,39.1494,8300.0
2005-06-21 10:45:00,48.8,48.82,48.75,48.75,25000.0,39.1414,39.1574,39.1012,39.1012,25000.0
2005-06-21 10:50:00,48.77,48.77,48.73,48.73,31200.0,39.1173,39.1173,39.0852,39.0852,31200.0
2005-06-21 10:55:00,48.73,48.78,48.71,48.77,8600.0,39.0852,39.1253,39.0692,39.1173,8600.0
2005-06-21 11:00:00,48.75,48.77,48.71,48.74,24200.0,39.1012,39.1173,39.0692,39.0932,24200.0
2005-06-21 11:05:00,48.74,48.75,48.72,48.73,9000.0,39.0932,39.1012,39.0772,39.0852,9000.0
2005-06-21 11:10:00,48.73,48.75,48.73,48.73,5600.0,39.0852,39.1012,39.0852,39.0852,5600.0
2005-06-21 11:15:00,48.74,48.78,48.72,48.77,20900.0,39.0932,39.1253,39.0772,39.1173,20900.0
2005-06-21 11:20:00,48.76,48.76,48.72,48.72,13200.0,39.1093,39.1093,39.0772,39.0772,13200.0
2005-06-21 11:25:00,48.72,48.77,48.72,48.75,8600.0,39.0772,39.1173,39.0772,39.1012,8600.0
2005-06-21 11:30:00,48.74,48.79,48.74,48.76,8300.0,39.0932,39.1333,39.0932,39.1093,8300.0
2005-06-21 11:35:00,48.77,48.8,48.74,48.8,9400.0,39.1173,39.1414,39.0932,39.1414,9400.0
2005-06-21 11:40:00,48.79,48.81,48.77,48.81,3600.0,39.1333,39.1494,39.1173,39.1494,3600.0
2005-06-21 11:45:00,48.82,48.82,48.77,48.8,3800.0,39.1574,39.1574,39.1173,39.1414,3800.0
2005-06-21 11:50:00,48.81,48.81,48.74,48.74,8900.0,39.1494,39.1494,39.0932,39.0932,8900.0
2005-06-21 11:55:00,48.74,48.76,48.7,48.7,7600.0,39.0932,39.1093,39.0611,39.0611,7600.0
2005-06-21 12:00:00,48.69,48.74,48.69,48.74,5900.0,39.0531,39.0932,39.0531,39.0932,5900.0
2005-06-21 12:05:00,48.73,48.73,48.68,48.68,13800.0,39.0852,39.0852,39.0451,39.0451,13800.0
2005-06-21 12:10:00,48.69,48.75,48.68,48.74,12900.0,39.0531,39.1012,39.0451,39.0932,12900.0
2005-06-21 12:15:00,48.75,48.75,48.67,48.67,20100.0,39.1012,39.1012,39.0371,39.0371,20100.0
2005-06-21 12:20:00,48.69,48.72,48.67,48.72,5700.0,39.0531,39.0772,39.0371,39.0772,5700.0
2005-06-21 12:25:00,48.71,48.71,48.63,48.63,9700.0,39.0692,39.0692,39.005,39.005,9700.0
2005-06-21 12:30:00,48.63,48.64,48.61,48.64,12500.0,39.005,39.013,38.989,39.013,12500.0
2005-06-21 12:35:00,48.63,48.64,48.6,48.64,9700.0,39.005,39.013,38.9809,39.013,9700.0
2005-06-21 12:40:00,48.65,48.69,48.65,48.65,6900.0,39.021,39.0531,39.021,39.021,6900.0
2005-06-21 12:45:00,48.65,48.65,48.63,48.65,4400.0,39.021,39.021,39.005,39.021,4400.0
2005-06-21 12:50:00,48.64,48.64,48.61,48.62,6300.0,39.013,39.013,38.989,38.997,6300.0
2005-06-21 12:55:00,48.62,48.62,48.56,48.56,10400.0,38.997,38.997,38.9489,38.9489,10400.0
2005-06-21 13:00:00,48.56,48.58,48.55,48.57,6800.0,38.9489,38.9649,38.9408,38.9569,6800.0
2005-06-21 13:05:00,48.57,48.58,48.55,48.56,3900.0,38.9569,38.9649,38.9408,38.9489,3900.0
2005-06-21 13:10:00,48.55,48.58,48.53,48.58,11600.0,38.9408,38.9649,38.9248,38.9649,11600.0
2005-06-21 13:15:00,48.57,48.58,48.55,48.55,10500.0,38.9569,38.9649,38.9408,38.9408,10500.0
2005-06-21 13:20:00,48.55,48.57,48.53,48.53,19600.0,38.9408,38.9569,38.9248,38.9248,19600.0
2005-06-21 13:25:00,48.54,48.58,48.52,48.58,6400.0,38.9328,38.9649,38.9168,38.9649,6400.0
2005-06-21 13:30:00,48.58,48.59,48.57,48.57,5300.0,38.9649,38.9729,38.9569,38.9569,5300.0
2005-06-21 13:35:00,48.57,48.58,48.55,48.55,10500.0,38.9569,38.9649,38.9408,38.9408,10500.0
2005-06-21 13:40:00,48.55,48.6,48.54,48.57,11300.0,38.9408,38.9809,38.9328,38.9569,11300.0
2005-06-21 13:45:00,48.57,48.59,48.55,48.56,6600.0,38.9569,38.9729,38.9408,38.9489,6600.0
2005-06-21 13:50:00,48.55,48.56,48.53,48.54,8400.0,38.9408,38.9489,38.9248,38.9328,8400.0
2005-06-21 13:55:00,48.54,48.62,48.54,48.62,3400.0,38.9328,38.997,38.9328,38.997,3400.0
2005-06-21 14:00:00,48.63,48.68,48.63,48.68,6100.0,39.005,39.0451,39.005,39.0451,6100.0
2005-06-21 14:05:00,48.7,48.74,48.68,48.73,13600.0,39.0611,39.0932,39.0451,39.0852,13600.0
2005-06-21 14:10:00,48.73,48.87,48.73,48.87,17500.0,39.0852,39.1975,39.0852,39.1975,17500.0
2005-06-21 14:15:00,48.87,48.88,48.84,48.87,11300.0,39.1975,39.2055,39.1734,39.1975,11300.0
2005-06-21 14:20:00,48.87,48.91,48.85,48.87,8800.0,39.1975,39.2296,39.1815,39.1975,8800.0
2005-06-21 14:25:00,48.88,48.88,48.86,48.87,5000.0,39.2055,39.2055,39.1895,39.1975,5000.0
2005-06-21 14:30:00,48.87,48.89,48.82,48.86,14100.0,39.1975,39.2135,39.1574,39.1895,14100.0
2005-06-21 14:35:00,48.85,48.87,48.83,48.87,7400.0,39.1815,39.1975,39.1654,39.1975,7400.0
2005-06-21 14:40:00,48.88,48.93,48.87,48.91,8000.0,39.2055,39.2456,39.1975,39.2296,8000.0
2005-06-21 14:45:00,48.91,48.91,48.85,48.89,12200.0,39.2296,39.2296,39.1815,39.2135,12200.0
2005-06-21 14:50:00,48.89,48.91,48.87,48.91,9700.0,39.2135,39.2296,39.1975,39.2296,9700.0
2005-06-21 14:55:00,48.9,48.96,48.88,48.95,15300.0,39.2216,39.2697,39.2055,39.2617,15300.0
2005-06-21 15:00:00,48.96,48.99,48.87,48.87,44900.0,39.2697,39.2937,39.1975,39.1975,44900.0
2005-06-21 15:05:00,48.88,48.9,48.83,48.83,20200.0,39.2055,39.2216,39.1654,39.1654,20200.0
2005-06-21 15:10:00,48.82,48.83,48.76,48.78,13900.0,39.1574,39.1654,39.1093,39.1253,13900.0
2005-06-21 15:15:00,48.78,48.8,48.76,48.78,32400.0,39.1253,39.1414,39.1093,39.1253,32400.0
2005-06-21 15:20:00,48.78,48.79,48.76,48.78,14700.0,39.1253,39.1333,39.1093,39.1253,14700.0
2005-06-21 15:25:00,48.79,48.79,48.75,48.76,17400.0,39.1333,39.1333,39.1012,39.1093,17400.0
2005-06-21 15:30:00,48.76,48.87,48.75,48.84,31900.0,39.1093,39.1975,39.1012,39.1734,31900.0
2005-06-21 15:35:00,48.83,48.85,48.8,48.84,18000.0,39.1654,39.1815,39.1414,39.1734,18000.0
2005-06-21 15:40:00,48.84,48.85,48.8,48.85,15100.0,39.1734,39.1815,39.1414,39.1815,15100.0
2005-06-21 15:45:00,48.85,48.87,48.84,48.84,20600.0,39.1815,39.1975,39.1734,39.1734,20600.0
2005-06-21 15:50:00,48.85,48.89,48.84,48.86,35000.0,39.1815,39.2135,39.1734,39.1895,35000.0
2005-06-21 15:55:00,48.86,48.86,48.76,48.83,42900.0,39.1895,39.1895,39.1093,39.1654,42900.0
2005-06-22 09:30:00,47.75,47.81,47.39,47.81,190000.0,38.2992,38.3473,38.0104,38.3473,190000.0
2005-06-22 09:35:00,47.81,48.0,47.53,47.81,125500.0,38.3473,38.4997,38.1227,38.3473,125500.0
2005-06-22 09:40:00,47.82,48.16,47.73,48.14,94900.0,38.3553,38.628,38.2831,38.612,94900.0
2005-06-22 09:45:00,48.14,48.4,48.09,48.4,98000.0,38.612,38.8205,38.5719,38.8205,98000.0
2005-06-22 09:50:00,48.38,48.38,48.2,48.21,108100.0,38.8045,38.8045,38.6601,38.6681,108100.0
2005-06-22 09:55:00,48.22,48.31,48.2,48.31,86500.0,38.6761,38.7483,38.6601,38.7483,86500.0
2005-06-22 10:00:00,48.31,48.46,48.28,48.35,49400.0,38.7483,38.8686,38.7243,38.7804,49400.0
2005-06-22 10:05:00,48.39,48.42,48.34,48.4,35100.0,38.8125,38.8366,38.7724,38.8205,35100.0
2005-06-22 10:10:00,48.4,48.4,48.1,48.11,56100.0,38.8205,38.8205,38.5799,38.5879,56100.0
2005-06-22 10:15:00,48.14,48.18,48.06,48.17,45800.0,38.612,38.6441,38.5478,38.636,45800.0
2005-06-22 10:20:00,48.18,48.32,48.17,48.19,29800.0,38.6441,38.7564,38.636,38.6521,29800.0
2005-06-22 10:25:00,48.2,48.25,48.18,48.22,41600.0,38.6601,38.7002,38.6441,38.6761,41600.0
2005-06-22 10:30:00,48.19,48.29,48.19,48.29,21100.0,38.6521,38.7323,38.6521,38.7323,21100.0
2005-06-22 10:35:00,48.28,48.32,48.22,48.22,21900.0,38.7243,38.7564,38.6761,38.6761,21900.0
2005-06-22 10:40:00,48.22,48.26,48.21,48.24,31100.0,38.6761,38.7082,38.6681,38.6922,31100.0
2005-06-22 10:45:00,48.25,48.37,48.19,48.2,30500.0,38.7002,38.7965,38.6521,38.6601,30500.0
2005-06-22 10:50:00,48.2,48.21,48.17,48.19,24600.0,38.6601,38.6681,38.636,38.6521,24600.0
2005-06-22 10:55:00,48.19,48.2,48.09,48.17,28600.0,38.6521,38.6601,38.5719,38.636,28600.0
2005-06-22 11:00:00,48.19,48.19,48.11,48.11,10900.0,38.6521,38.6521,38.5879,38.5879,10900.0
2005-06-22 11:05:00,48.13,48.13,48.05,48.08,29400.0,38.604,38.604,38.5398,38.5639,29400.0
2005-06-22 11:10:00,48.07,48.13,48.04,48.04,11300.0,38.5558,38.604,38.5318,38.5318,11300.0
2005-06-22 11:15:00,48.05,48.09,48.03,48.04,12000.0,38.5398,38.5719,38.5238,38.5318,12000.0
2005-06-22 11:20:00,48.03,48.08,48.01,48.06,23400.0,38.5238,38.5639,38.5077,38.5478,23400.0
2005-06-22 11:25:00,48.06,48.16,48.04,48.16,40300.0,38.5478,38.628,38.5318,38.628,40300.0
2005-06-22 11:30:00,48.15,48.17,48.08,48.17,18700.0,38.62,38.636,38.5639,38.636,18700.0
2005-06-22 11:35:00,48.19,48.26,48.13,48.16,25800.0,38.6521,38.7082,38.604,38.628,25800.0
2005-06-22 11:40:00,48.16,48.25,48.16,48.24,21900.0,38.628,38.7002,38.628,38.6922,21900.0
2005-06-22 11:45:00,48.24,48.25,48.17,48.17,13800.0,38.6922,38.7002,38.636,38.636,13800.0
2005-06-22 11:50:00,48.18,48.18,48.12,48.17,11300.0,38.6441,38.6441,38.5959,38.636,11300.0
2005-06-22 11:55:00,48.17,48.19,48.06,48.11,24200.0,38.636,38.6521,38.5478,38.5879,24200.0
2005-06-22 12:00:00,48.15,48.16,48.09,48.16,49700.0,38.62,38.628,38.5719,38.628,49700.0
2005-06-22 12:05:00,48.16,48.22,48.15,48.2,20800.0,38.628,38.6761,38.62,38.6601,20800.0
2005-06-22 12:10:00,48.2,48.21,48.1,48.17,41200.0,38.6601,38.6681,38.5799,38.636,41200.0
2005-06-22 12:15:00,48.16,48.16,48.03,48.06,14900.0,38.628,38.628,38.5238,38.5478,14900.0
2005-06-22 12:20:00,48.05,48.13,48.03,48.13,11500.0,38.5398,38.604,38.5238,38.604,11500.0
2005-06-22 12:25:00,48.13,48.17,48.11,48.12,10500.0,38.604,38.636,38.5879,38.5959,10500.0
2005-06-22 12:30:00,48.11,48.11,48.07,48.08,14300.0,38.5879,38.5879,38.5558,38.5639,14300.0
2005-06-22 12:35:00,48.08,48.09,48.06,48.08,31700.0,38.5639,38.5719,38.5478,38.5639,31700.0
2005-06-22 12:40:00,48.07,48.1,48.06,48.1,5900.0,38.5558,38.5799,38.5478,38.5799,5900.0
2005-06-22 12:45:00,48.09,48.11,48.07,48.1,5400.0,38.5719,38.5879,38.5558,38.5799,5400.0
2005-06-22 12:50:00,48.11,48.11,48.08,48.1,4400.0,38.5879,38.5879,38.5639,38.5799,4400.0
2005-06-22 12:55:00,48.1,48.1,48.05,48.05,29700.0,38.5799,38.5799,38.5398,38.5398,29700.0
2005-06-22 13:00:00,48.07,48.09,48.05,48.07,33900.0,38.5558,38.5719,38.5398,38.5558,33900.0
2005-06-22 13:05:00,48.07,48.07,48.03,48.03,7200.0,38.5558,38.5558,38.5238,38.5238,7200.0
2005-06-22 13:10:00,48.03,48.05,47.98,47.98,43800.0,38.5238,38.5398,38.4836,38.4836,43800.0
2005-06-22 13:15:00,47.99,48.02,47.99,47.99,14200.0,38.4917,38.5157,38.4917,38.4917,14200.0
2005-06-22 13:20:00,47.98,47.99,47.96,47.96,18900.0,38.4836,38.4917,38.4676,38.4676,18900.0
2005-06-22 13:25:00,47.97,47.97,47.88,47.9,34600.0,38.4756,38.4756,38.4034,38.4195,34600.0
2005-06-22 13:30:00,47.9,47.9,47.83,47.84,28200.0,38.4195,38.4195,38.3633,38.3714,28200.0
2005-06-22 13:35:00,47.84,47.85,47.73,47.73,75500.0,38.3714,38.3794,38.2831,38.2831,75500.0
2005-06-22 13:40:00,47.73,47.78,47.68,47.77,51400.0,38.2831,38.3232,38.243,38.3152,51400.0
2005-06-22 13:45:00,47.77,47.81,47.75,47.78,23700.0,38.3152,38.3473,38.2992,38.3232,23700.0
2005-06-22 13:50:00,47.78,47.8,47.76,47.79,25300.0,38.3232,38.3393,38.3072,38.3313,25300.0
2005-06-22 13:55:00,47.78,47.8,47.76,47.8,41500.0,38.3232,38.3393,38.3072,38.3393,41500.0
2005-06-22 14:00:00,47.8,47.8,47.69,47.77,44400.0,38.3393,38.3393,38.251,38.3152,44400.0
2005-06-22 14:05:00,47.77,47.78,47.73,47.77,45700.0,38.3152,38.3232,38.2831,38.3152,45700.0
2005-06-22 14:10:00,47.77,47.8,47.7,47.7,61700.0,38.3152,38.3393,38.2591,38.2591,61700.0
2005-06-22 14:15:00,47.7,47.72,47.61,47.62,26500.0,38.2591,38.2751,38.1869,38.1949,26500.0
2005-06-22 14:20:00,47.63,47.63,47.55,47.6,75400.0,38.2029,38.2029,38.1388,38.1789,75400.0
2005-06-22 14:25:00,47.6,47.66,47.58,47.66,21500.0,38.1789,38.227,38.1628,38.227,21500.0
2005-06-22 14:30:00,47.67,47.67,47.53,47.55,35500.0,38.235,38.235,38.1227,38.1388,35500.0
2005-06-22 14:35:00,47.56,47.66,47.56,47.65,42100.0,38.1468,38.227,38.1468,38.219,42100.0
2005-06-22 14:40:00,47.63,47.64,47.53,47.53,54300.0,38.2029,38.2109,38.1227,38.1227,54300.0
2005-06-22 14:45:00,47.54,47.72,47.54,47.68,30400.0,38.1307,38.2751,38.1307,38.243,30400.0
2005-06-22 14:50:00,47.67,47.74,47.63,47.73,40500.0,38.235,38.2911,38.2029,38.2831,40500.0
2005-06-22 14:55:00,47.72,47.76,47.7,47.75,49700.0,38.2751,38.3072,38.2591,38.2992,49700.0
2005-06-22 15:00:00,47.75,47.9,47.75,47.89,41000.0,38.2992,38.4195,38.2992,38.4115,41000.0
2005-06-22 15:05:00,47.88,47.88,47.75,47.79,19400.0,38.4034,38.4034,38.2992,38.3313,19400.0
2005-06-22 15:10:00,47.79,47.86,47.78,47.85,32100.0,38.3313,38.3874,38.3232,38.3794,32100.0
2005-06-22 15:15:00,47.86,47.87,47.83,47.85,43300.0,38.3874,38.3954,38.3633,38.3794,43300.0
2005-06-22 15:20:00,47.85,47.87,47.81,47.83,24300.0,38.3794,38.3954,38.3473,38.3633,24300.0
2005-06-22 15:25:00,47.83,47.86,47.8,47.86,36800.0,38.3633,38.3874,38.3393,38.3874,36800.0
2005-06-22 15:30:00,47.86,47.94,47.86,47.94,60400.0,38.3874,38.4516,38.3874,38.4516,60400.0
2005-06-22 15:35:00,47.95,47.96,47.91,47.91,64900.0,38.4596,38.4676,38.4275,38.4275,64900.0
2005-06-22 15:40:00,47.91,47.93,47.83,47.85,80300.0,38.4275,38.4435,38.3633,38.3794,80300.0
2005-06-22 15:45:00,47.87,47.87,47.75,47.78,66000.0,38.3954,38.3954,38.2992,38.3232,66000.0
2005-06-22 15:50:00,47.79,47.8,47.74,47.76,96200.0,38.3313,38.3393,38.2911,38.3072,96200.0
2005-06-22 15:55:00,47.76,47.77,47.71,47.75,84300.0,38.3072,38.3152,38.2671,38.2992,84300.0
2005-06-23 09:30:00,47.65,47.7,47.41,47.51,31300.0,38.219,38.2591,38.0265,38.1067,31300.0
2005-06-23 09:35:00,47.52,47.55,47.45,47.5,58200.0,38.1147,38.1388,38.0585,38.0987,58200.0
2005-06-23 09:40:00,47.49,47.6,47.49,47.55,55500.0,38.0906,38.1789,38.0906,38.1388,55500.0
2005-06-23 09:45:00,47.55,47.62,47.49,47.5,57400.0,38.1388,38.1949,38.0906,38.0987,57400.0
2005-06-23 09:50:00,47.49,47.52,47.4,47.5,27300.0,38.0906,38.1147,38.0184,38.0987,27300.0
2005-06-23 09:55:00,47.53,47.54,47.43,47.44,16900.0,38.1227,38.1307,38.0425,38.0505,16900.0
2005-06-23 10:00:00,47.45,47.53,47.45,47.53,7400.0,38.0585,38.1227,38.0585,38.1227,7400.0
2005-06-23 10:05:00,47.53,47.54,47.49,47.53,13500.0,38.1227,38.1307,38.0906,38.1227,13500.0
2005-06-23 10:10:00,47.52,47.54,47.44,47.44,27700.0,38.1147,38.1307,38.0505,38.0505,27700.0
2005-06-23 10:15:00,47.45,47.46,47.3,47.32,21400.0,38.0585,38.0666,37.9382,37.9543,21400.0
2005-06-23 10:20:00,47.31,47.44,47.31,47.44,24500.0,37.9463,38.0505,37.9463,38.0505,24500.0
2005-06-23 10:25:00,47.42,47.42,47.38,47.4,25900.0,38.0345,38.0345,38.0024,38.0184,25900.0
2005-06-23 10:30:00,47.4,47.4,47.36,47.37,24100.0,38.0184,38.0184,37.9864,37.9944,24100.0
2005-06-23 10:35:00,47.36,47.4,47.32,47.4,18900.0,37.9864,38.0184,37.9543,38.0184,18900.0
2005-06-23 10:40:00,47.4,47.4,47.37,47.39,6700.0,38.0184,38.0184,37.9944,38.0104,6700.0
2005-06-23 10:45:00,47.39,47.4,47.34,47.38,12800.0,38.0104,38.0184,37.9703,38.0024,12800.0
2005-06-23 10:50:00,47.37,47.39,47.36,47.39,10900.0,37.9944,38.0104,37.9864,38.0104,10900.0
2005-06-23 10:55:00,47.38,47.42,47.37,47.42,14200.0,38.0024,38.0345,37.9944,38.0345,14200.0
2005-06-23 11:00:00,47.41,47.44,47.35,47.38,20900.0,38.0265,38.0505,37.9783,38.0024,20900.0
2005-06-23 11:05:00,47.41,47.45,47.4,47.43,15000.0,38.0265,38.0585,38.0184,38.0425,15000.0
2005-06-23 11:10:00,47.45,47.47,47.41,47.47,12000.0,38.0585,38.0746,38.0265,38.0746,12000.0
2005-06-23 11:15:00,47.47,47.58,47.45,47.55,28700.0,38.0746,38.1628,38.0585,38.1388,28700.0
2005-06-23 11:20:00,47.55,47.61,47.54,47.58,36100.0,38.1388,38.1869,38.1307,38.1628,36100.0
2005-06-23 11:25:00,47.58,47.6,47.57,47.58,9300.0,38.1628,38.1789,38.1548,38.1628,9300.0
2005-06-23 11:30:00,47.6,47.6,47.51,47.51,17400.0,38.1789,38.1789,38.1067,38.1067,17400.0
2005-06-23 11:35:00,47.53,47.57,47.51,47.55,10400.0,38.1227,38.1548,38.1067,38.1388,10400.0
2005-06-23 11:40:00,47.57,47.57,47.49,47.5,5500.0,38.1548,38.1548,38.0906,38.0987,5500.0
2005-06-23 11:45:00,47.5,47.56,47.45,47.56,10000.0,38.0987,38.1468,38.0585,38.1468,10000.0
2005-06-23 11:50:00,47.57,47.57,47.45,47.45,7000.0,38.1548,38.1548,38.0585,38.0585,7000.0
2005-06-23 11:55:00,47.42,47.45,47.38,47.45,52200.0,38.0345,38.0585,38.0024,38.0585,52200.0
2005-06-23 12:00:00,47.45,47.47,47.38,47.45,11900.0,38.0585,38.0746,38.0024,38.0585,11900.0
2005-06-23 12:05:00,47.46,47.46,47.4,47.4,11700.0,38.0666,38.0666,38.0184,38.0184,11700.0
2005-06-23 12:10:00,47.41,47.47,47.4,47.47,16800.0,38.0265,38.0746,38.0184,38.0746,16800.0
2005-06-23 12:15:00,47.47,47.48,47.42,47.47,15300.0,38.0746,38.0826,38.0345,38.0746,15300.0
2005-06-23 12:20:00,47.47,47.47,47.43,47.46,7600.0,38.0746,38.0746,38.0425,38.0666,7600.0
2005-06-23 12:25:00,47.46,47.46,47.41,47.41,16400.0,38.0666,38.0666,38.0265,38.0265,16400.0
2005-06-23 12:30:00,47.41,47.43,47.39,47.4,7700.0,38.0265,38.0425,38.0104,38.0184,7700.0
2005-06-23 12:35:00,47.4,47.44,47.39,47.44,6800.0,38.0184,38.0505,38.0104,38.0505,6800.0
2005-06-23 12:40:00,47.43,47.44,47.41,47.42,6300.0,38.0425,38.0505,38.0265,38.0345,6300.0
2005-06-23 12:45:00,47.4,47.43,47.39,47.42,5100.0,38.0184,38.0425,38.0104,38.0345,5100.0
2005-06-23 12:50:00,47.41,47.41,47.38,47.4,5400.0,38.0265,38.0265,38.0024,38.0184,5400.0
2005-06-23 12:55:00,47.38,47.41,47.36,47.36,4200.0,38.0024,38.0265,37.9864,37.9864,4200.0
2005-06-23 13:00:00,47.37,47.38,47.33,47.38,8500.0,37.9944,38.0024,37.9623,38.0024,8500.0
2005-06-23 13:05:00,47.38,47.4,47.35,47.38,12400.0,38.0024,38.0184,37.9783,38.0024,12400.0
2005-06-23 13:10:00,47.37,47.39,47.34,47.38,16200.0,37.9944,38.0104,37.9703,38.0024,16200.0
2005-06-23 13:15:00,47.38,47.38,47.35,47.37,15300.0,38.0024,38.0024,37.9783,37.9944,15300.0
2005-06-23 13:20:00,47.37,47.38,47.32,47.35,18900.0,37.9944,38.0024,37.9543,37.9783,18900.0
2005-06-23 13:25:00,47.32,47.35,47.25,47.26,21000.0,37.9543,37.9783,37.8981,37.9062,21000.0
2005-06-23 13:30:00,47.25,47.28,47.19,47.27,17600.0,37.8981,37.9222,37.85,37.9142,17600.0
2005-06-23 13:35:00,47.27,47.27,47.13,47.13,16200.0,37.9142,37.9142,37.8019,37.8019,16200.0
2005-06-23 13:40:00,47.09,47.21,47.09,47.21,21100.0,37.7698,37.866,37.7698,37.866,21100.0
2005-06-23 13:45:00,47.22,47.23,47.05,47.09,30500.0,37.8741,37.8821,37.7377,37.7698,30500.0
2005-06-23 13:50:00,47.1,47.1,47.0,47.07,55200.0,37.7778,37.7778,37.6976,37.7538,55200.0
2005-06-23 13:55:00,47.05,47.09,47.01,47.06,22600.0,37.7377,37.7698,37.7056,37.7457,22600.0
2005-06-23 14:00:00,47.08,47.08,47.01,47.02,14600.0,37.7618,37.7618,37.7056,37.7137,14600.0
2005-06-23 14:05:00,47.01,47.06,47.0,47.06,13800.0,37.7056,37.7457,37.6976,37.7457,13800.0
2005-06-23 14:10:00,47.06,47.06,46.95,46.95,22100.0,37.7457,37.7457,37.6575,37.6575,22100.0
2005-06-23 14:15:00,46.95,47.04,46.94,47.04,24900.0,37.6575,37.7297,37.6495,37.7297,24900.0
2005-06-23 14:20:00,47.03,47.1,47.03,47.1,12600.0,37.7217,37.7778,37.7217,37.7778,12600.0
2005-06-23 14:25:00,47.08,47.1,47.02,47.06,12000.0,37.7618,37.7778,37.7137,37.7457,12000.0
2005-06-23 14:30:00,47.05,47.1,47.0,47.1,12700.0,37.7377,37.7778,37.6976,37.7778,12700.0
2005-06-23 14:35:00,47.11,47.14,47.07,47.14,15000.0,37.7858,37.8099,37.7538,37.8099,15000.0
2005-06-23 14:40:00,47.13,47.13,47.05,47.06,14200.0,37.8019,37.8019,37.7377,37.7457,14200.0
2005-06-23 14:45:00,47.07,47.14,47.07,47.14,15200.0,37.7538,37.8099,37.7538,37.8099,15200.0
2005-06-23 14:50:00,47.13,47.16,47.06,47.08,17100.0,37.8019,37.8259,37.7457,37.7618,17100.0
2005-06-23 14:55:00,47.07,47.1,47.02,47.1,15000.0,37.7538,37.7778,37.7137,37.7778,15000.0
2005-06-23 15:00:00,47.1,47.16,47.1,47.14,13600.0,37.7778,37.8259,37.7778,37.8099,13600.0
2005-06-23 15:05:00,47.14,47.15,46.97,46.97,31700.0,37.8099,37.8179,37.6735,37.6735,31700.0
2005-06-23 15:10:00,47.0,47.09,46.99,47.08,18700.0,37.6976,37.7698,37.6896,37.7618,18700.0
2005-06-23 15:15:00,47.08,47.1,47.05,47.09,15800.0,37.7618,37.7778,37.7377,37.7698,15800.0
2005-06-23 15:20:00,47.09,47.09,47.0,47.02,33700.0,37.7698,37.7698,37.6976,37.7137,33700.0
2005-06-23 15:25:00,47.02,47.03,46.89,46.99,25800.0,37.7137,37.7217,37.6094,37.6896,25800.0
2005-06-23 15:30:00,46.98,46.99,46.89,46.95,24900.0,37.6816,37.6896,37.6094,37.6575,24900.0
2005-06-23 15:35:00,46.95,47.01,46.92,46.99,24100.0,37.6575,37.7056,37.6334,37.6896,24100.0
2005-06-23 15:40:00,46.98,47.01,46.91,46.98,26700.0,37.6816,37.7056,37.6254,37.6816,26700.0
2005-06-23 15:45:00,46.98,47.04,46.96,47.04,33100.0,37.6816,37.7297,37.6655,37.7297,33100.0
2005-06-23 15:50:00,47.04,47.04,46.97,46.98,31500.0,37.7297,37.7297,37.6735,37.6816,31500.0
2005-06-23 15:55:00,46.98,47.05,46.95,47.05,62900.0,37.6816,37.7377,37.6575,37.7377,62900.0
2005-06-24 09:30:00,46.99,46.99,46.77,46.79,20900.0,37.6896,37.6896,37.5131,37.5292,20900.0
2005-06-24 09:35:00,46.77,46.94,46.75,46.92,11200.0,37.5131,37.6495,37.4971,37.6334,11200.0
2005-06-24 09:40:00,46.94,46.95,46.8,46.87,12300.0,37.6495,37.6575,37.5372,37.5933,12300.0
2005-06-24 09:45:00,46.87,46.91,46.83,46.91,15300.0,37.5933,37.6254,37.5613,37.6254,15300.0
2005-06-24 09:50:00,46.93,46.98,46.87,46.87,13100.0,37.6415,37.6816,37.5933,37.5933,13100.0
2005-06-24 09:55:00,46.91,46.97,46.86,46.93,2900.0,37.6254,37.6735,37.5853,37.6415,2900.0
2005-06-24 10:00:00,46.93,47.17,46.9,47.05,15300.0,37.6415,37.834,37.6174,37.7377,15300.0
2005-06-24 10:05:00,47.1,47.13,47.0,47.1,37800.0,37.7778,37.8019,37.6976,37.7778,37800.0
2005-06-24 10:10:00,47.12,47.2,47.09,47.18,48600.0,37.7939,37.858,37.7698,37.842,48600.0
2005-06-24 10:15:00,47.17,47.17,47.08,47.14,28700.0,37.834,37.834,37.7618,37.8099,28700.0
2005-06-24 10:20:00,47.15,47.16,47.05,47.06,30500.0,37.8179,37.8259,37.7377,37.7457,30500.0
2005-06-24 10:25:00,47.06,47.1,46.99,47.03,15100.0,37.7457,37.7778,37.6896,37.7217,15100.0
2005-06-24 10:30:00,47.02,47.1,47.0,47.09,17600.0,37.7137,37.7778,37.6976,37.7698,17600.0
2005-06-24 10:35:00,47.12,47.13,47.1,47.13,10200.0,37.7939,37.8019,37.7778,37.8019,10200.0
2005-06-24 10:40:00,47.13,47.23,47.13,47.21,35500.0,37.8019,37.8821,37.8019,37.866,35500.0
2005-06-24 10:45:00,47.21,47.29,47.19,47.23,36900.0,37.866,37.9302,37.85,37.8821,36900.0
2005-06-24 10:50:00,47.22,47.22,47.06,47.09,9100.0,37.8741,37.8741,37.7457,37.7698,9100.0
2005-06-24 10:55:00,47.05,47.09,46.97,47.07,13800.0,37.7377,37.7698,37.6735,37.7538,13800.0
2005-06-24 11:00:00,47.04,47.09,47.01,47.05,9200.0,37.7297,37.7698,37.7056,37.7377,9200.0
2005-06-24 11:05:00,47.05,47.15,47.05,47.09,6500.0,37.7377,37.8179,37.7377,37.7698,6500.0
2005-06-24 11:10:00,47.09,47.11,47.01,47.1,23800.0,37.7698,37.7858,37.7056,37.7778,23800.0
2005-06-24 11:15:00,47.12,47.18,47.11,47.15,14800.0,37.7939,37.842,37.7858,37.8179,14800.0
2005-06-24 11:20:00,47.15,47.17,47.13,47.17,8600.0,37.8179,37.834,37.8019,37.834,8600.0
2005-06-24 11:25:00,47.15,47.18,47.14,47.15,51800.0,37.8179,37.842,37.8099,37.8179,51800.0
2005-06-24 11:30:00,47.15,47.17,47.11,47.17,10200.0,37.8179,37.834,37.7858,37.834,10200.0
2005-06-24 11:35:00,47.17,47.23,47.16,47.16,24800.0,37.834,37.8821,37.8259,37.8259,24800.0
2005-06-24 11:40:00,47.16,47.28,47.15,47.28,12400.0,37.8259,37.9222,37.8179,37.9222,12400.0
2005-06-24 11:45:00,47.28,47.32,47.26,47.32,12100.0,37.9222,37.9543,37.9062,37.9543,12100.0
2005-06-24 11:50:00,47.32,47.32,47.23,47.23,28800.0,37.9543,37.9543,37.8821,37.8821,28800.0
2005-06-24 11:55:00,47.22,47.29,47.19,47.29,9800.0,37.8741,37.9302,37.85,37.9302,9800.0
2005-06-24 12:00:00,47.27,47.31,47.26,47.28,7000.0,37.9142,37.9463,37.9062,37.9222,7000.0
2005-06-24 12:05:00,47.28,47.28,47.27,47.28,1500.0,37.9222,37.9222,37.9142,37.9222,1500.0
2005-06-24 12:10:00,47.26,47.3,47.25,47.29,33400.0,37.9062,37.9382,37.8981,37.9302,33400.0
2005-06-24 12:15:00,47.29,47.36,47.27,47.28,12400.0,37.9302,37.9864,37.9142,37.9222,12400.0
2005-06-24 12:20:00,47.28,47.35,47.27,47.27,39500.0,37.9222,37.9783,37.9142,37.9142,39500.0
2005-06-24 12:25:00,47.27,47.3,47.26,47.3,9000.0,37.9142,37.9382,37.9062,37.9382,9000.0
2005-06-24 12:30:00,47.31,47.41,47.31,47.39,24100.0,37.9463,38.0265,37.9463,38.0104,24100.0
2005-06-24 12:35:00,47.36,47.38,47.31,47.32,44100.0,37.9864,38.0024,37.9463,37.9543,44100.0
2005-06-24 12:40:00,47.32,47.34,47.31,47.33,8300.0,37.9543,37.9703,37.9463,37.9623,8300.0
2005-06-24 12:45:00,47.33,47.34,47.31,47.34,8100.0,37.9623,37.9703,37.9463,37.9703,8100.0
2005-06-24 12:50:00,47.35,47.37,47.33,47.34,12200.0,37.9783,37.9944,37.9623,37.9703,12200.0
2005-06-24 12:55:00,47.35,47.38,47.31,47.31,42600.0,37.9783,38.0024,37.9463,37.9463,42600.0
2005-06-24 13:00:00,47.31,47.35,47.3,47.33,75200.0,37.9463,37.9783,37.9382,37.9623,75200.0
2005-06-24 13:05:00,47.33,47.34,47.3,47.32,7500.0,37.9623,37.9703,37.9382,37.9543,7500.0
2005-06-24 13:10:00,47.31,47.32,47.21,47.26,7800.0,37.9463,37.9543,37.866,37.9062,7800.0
2005-06-24 13:15:00,47.28,47.3,47.25,47.25,8700.0,37.9222,37.9382,37.8981,37.8981,8700.0
2005-06-24 13:20:00,47.26,47.28,47.25,47.28,4200.0,37.9062,37.9222,37.8981,37.9222,4200.0
2005-06-24 13:25:00,47.26,47.28,47.21,47.21,9600.0,37.9062,37.9222,37.866,37.866,9600.0
2005-06-24 13:30:00,47.21,47.23,47.19,47.2,5900.0,37.866,37.8821,37.85,37.858,5900.0
2005-06-24 13:35:00,47.19,47.19,47.13,47.15,10600.0,37.85,37.85,37.8019,37.8179,10600.0
2005-06-24 13:40:00,47.15,47.18,47.13,47.18,4000.0,37.8179,37.842,37.8019,37.842,4000.0
2005-06-24 13:45:00,47.15,47.15,47.1,47.13,15800.0,37.8179,37.8179,37.7778,37.8019,15800.0
2005-06-24 13:50:00,47.14,47.18,47.14,47.18,9400.0,37.8099,37.842,37.8099,37.842,9400.0
2005-06-24 13:55:00,47.16,47.17,47.01,47.17,69900.0,37.8259,37.834,37.7056,37.834,69900.0
2005-06-24 14:00:00,47.19,47.25,47.17,47.22,7200.0,37.85,37.8981,37.834,37.8741,7200.0
2005-06-24 14:05:00,47.22,47.29,47.22,47.26,11200.0,37.8741,37.9302,37.8741,37.9062,11200.0
2005-06-24 14:10:00,47.24,47.31,47.24,47.3,4200.0,37.8901,37.9463,37.8901,37.9382,4200.0
2005-06-24 14:15:00,47.31,47.32,47.24,47.24,8900.0,37.9463,37.9543,37.8901,37.8901,8900.0
2005-06-24 14:20:00,47.2,47.24,47.16,47.16,4300.0,37.858,37.8901,37.8259,37.8259,4300.0
2005-06-24 14:25:00,47.14,47.27,47.14,47.25,13400.0,37.8099,37.9142,37.8099,37.8981,13400.0
2005-06-24 14:30:00,47.23,47.24,47.19,47.21,16700.0,37.8821,37.8901,37.85,37.866,16700.0
2005-06-24 14:35:00,47.2,47.25,47.19,47.25,32400.0,37.858,37.8981,37.85,37.8981,32400.0
2005-06-24 14:40:00,47.25,47.27,47.24,47.27,26800.0,37.8981,37.9142,37.8901,37.9142,26800.0
2005-06-24 14:45:00,47.28,47.35,47.28,47.33,13100.0,37.9222,37.9783,37.9222,37.9623,13100.0
2005-06-24 14:50:00,47.35,47.35,47.25,47.25,5500.0,37.9783,37.9783,37.8981,37.8981,5500.0
2005-06-24 14:55:00,47.24,47.28,47.23,47.27,48500.0,37.8901,37.9222,37.8821,37.9142,48500.0
2005-06-24 15:00:00,47.27,47.27,47.14,47.22,23800.0,37.9142,37.9142,37.8099,37.8741,23800.0
2005-06-24 15:05:00,47.22,47.27,47.22,47.27,9100.0,37.8741,37.9142,37.8741,37.9142,9100.0
2005-06-24 15:10:00,47.26,47.26,47.16,47.16,14500.0,37.9062,37.9062,37.8259,37.8259,14500.0
2005-06-24 15:15:00,47.19,47.21,47.16,47.19,10900.0,37.85,37.866,37.8259,37.85,10900.0
2005-06-24 15:20:00,47.18,47.23,47.18,47.23,15100.0,37.842,37.8821,37.842,37.8821,15100.0
2005-06-24 15:25:00,47.19,47.27,47.19,47.27,20100.0,37.85,37.9142,37.85,37.9142,20100.0
2005-06-24 15:30:00,47.27,47.29,47.17,47.23,13900.0,37.9142,37.9302,37.834,37.8821,13900.0
2005-06-24 15:35:00,47.25,47.3,47.22,47.3,9700.0,37.8981,37.9382,37.8741,37.9382,9700.0
2005-06-24 15:40:00,47.3,47.3,47.17,47.17,8800.0,37.9382,37.9382,37.834,37.834,8800.0
2005-06-24 15:45:00,47.17,47.23,47.17,47.18,11100.0,37.834,37.8821,37.834,37.842,11100.0
2005-06-24 15:50:00,47.18,47.19,47.1,47.1,26700.0,37.842,37.85,37.7778,37.7778,26700.0
2005-06-24 15:55:00,47.1,47.14,47.08,47.08,26500.0,37.7778,37.8099,37.7618,37.7618,26500.0
2005-06-27 09:30:00,47.18,47.33,47.12,47.17,45900.0,37.842,37.9623,37.7939,37.834,45900.0
2005-06-27 09:35:00,47.1,47.19,47.02,47.06,6600.0,37.7778,37.85,37.7137,37.7457,6600.0
2005-06-27 09:40:00,47.08,47.11,47.02,47.02,5500.0,37.7618,37.7858,37.7137,37.7137,5500.0
2005-06-27 09:45:00,47.03,47.14,46.99,47.06,19800.0,37.7217,37.8099,37.6896,37.7457,19800.0
2005-06-27 09:50:00,47.06,47.11,47.01,47.02,14400.0,37.7457,37.7858,37.7056,37.7137,14400.0
2005-06-27 09:55:00,47.05,47.14,47.04,47.08,11300.0,37.7377,37.8099,37.7297,37.7618,11300.0
2005-06-27 10:00:00,47.08,47.15,46.98,47.15,18600.0,37.7618,37.8179,37.6816,37.8179,18600.0
2005-06-27 10:05:00,47.15,47.19,47.11,47.17,18300.0,37.8179,37.85,37.7858,37.834,18300.0
2005-06-27 10:10:00,47.17,47.2,47.11,47.17,28000.0,37.834,37.858,37.7858,37.834,28000.0
2005-06-27 10:15:00,47.17,47.2,47.13,47.17,36500.0,37.834,37.858,37.8019,37.834,36500.0
2005-06-27 10:20:00,47.2,47.2,47.15,47.17,5500.0,37.858,37.858,37.8179,37.834,5500.0
2005-06-27 10:25:00,47.18,47.18,47.08,47.1,3900.0,37.842,37.842,37.7618,37.7778,3900.0
2005-06-27 10:30:00,47.09,47.15,47.07,47.14,10500.0,37.7698,37.8179,37.7538,37.8099,10500.0
2005-06-27 10:35:00,47.13,47.16,47.11,47.15,5300.0,37.8019,37.8259,37.7858,37.8179,5300.0
2005-06-27 10:40:00,47.15,47.15,47.11,47.14,10700.0,37.8179,37.8179,37.7858,37.8099,10700.0
2005-06-27 10:45:00,47.13,47.25,47.13,47.19,15700.0,37.8019,37.8981,37.8019,37.85,15700.0
2005-06-27 10:50:00,47.19,47.19,47.14,47.15,7100.0,37.85,37.85,37.8099,37.8179,7100.0
2005-06-27 10:55:00,47.13,47.15,47.07,47.1,10400.0,37.8019,37.8179,37.7538,37.7778,10400.0
2005-06-27 11:00:00,47.1,47.14,47.08,47.14,4300.0,37.7778,37.8099,37.7618,37.8099,4300.0
2005-06-27 11:05:00,47.15,47.16,47.11,47.14,6800.0,37.8179,37.8259,37.7858,37.8099,6800.0
2005-06-27 11:10:00,47.17,47.18,47.09,47.09,7300.0,37.834,37.842,37.7698,37.7698,7300.0
2005-06-27 11:15:00,47.08,47.11,47.06,47.1,7400.0,37.7618,37.7858,37.7457,37.7778,7400.0
2005-06-27 11:20:00,47.1,47.15,47.1,47.12,6500.0,37.7778,37.8179,37.7778,37.7939,6500.0
2005-06-27 11:25:00,47.11,47.18,47.1,47.18,15300.0,37.7858,37.842,37.7778,37.842,15300.0
2005-06-27 11:30:00,47.19,47.22,47.15,47.18,16600.0,37.85,37.8741,37.8179,37.842,16600.0
2005-06-27 11:35:00,47.18,47.18,47.12,47.12,6200.0,37.842,37.842,37.7939,37.7939,6200.0
2005-06-27 11:40:00,47.12,47.18,47.11,47.14,16100.0,37.7939,37.842,37.7858,37.8099,16100.0
2005-06-27 11:45:00,47.13,47.2,47.13,47.2,3600.0,37.8019,37.858,37.8019,37.858,3600.0
2005-06-27 11:50:00,47.2,47.24,47.18,47.19,12600.0,37.858,37.8901,37.842,37.85,12600.0
2005-06-27 11:55:00,47.19,47.25,47.19,47.24,5900.0,37.85,37.8981,37.85,37.8901,5900.0
2005-06-27 12:00:00,47.23,47.28,47.22,47.22,10000.0,37.8821,37.9222,37.8741,37.8741,10000.0
2005-06-27 12:05:00,47.22,47.25,47.2,47.25,5500.0,37.8741,37.8981,37.858,37.8981,5500.0
2005-06-27 12:10:00,47.25,47.27,47.22,47.25,4400.0,37.8981,37.9142,37.8741,37.8981,4400.0
2005-06-27 12:15:00,47.25,47.29,47.21,47.22,7700.0,37.8981,37.9302,37.866,37.8741,7700.0
2005-06-27 12:20:00,47.25,47.25,47.21,47.22,6000.0,37.8981,37.8981,37.866,37.8741,6000.0
2005-06-27 12:25:00,47.22,47.26,47.22,47.26,4900.0,37.8741,37.9062,37.8741,37.9062,4900.0
2005-06-27 12:30:00,47.26,47.26,47.2,47.24,2700.0,37.9062,37.9062,37.858,37.8901,2700.0
2005-06-27 12:35:00,47.24,47.26,47.22,47.23,5300.0,37.8901,37.9062,37.8741,37.8821,5300.0
2005-06-27 12:40:00,47.23,47.26,47.22,47.26,9300.0,37.8821,37.9062,37.8741,37.9062,9300.0
2005-06-27 12:45:00,47.26,47.26,47.19,47.19,5300.0,37.9062,37.9062,37.85,37.85,5300.0
2005-06-27 12:50:00,47.19,47.23,47.18,47.21,8300.0,37.85,37.8821,37.842,37.866,8300.0
2005-06-27 12:55:00,47.21,47.23,47.19,47.21,5700.0,37.866,37.8821,37.85,37.866,5700.0
2005-06-27 13:00:00,47.21,47.22,47.17,47.17,6900.0,37.866,37.8741,37.834,37.834,6900.0
2005-06-27 13:05:00,47.17,47.19,47.16,47.18,4000.0,37.834,37.85,37.8259,37.842,4000.0
2005-06-27 13:10:00,47.17,47.17,47.15,47.16,17100.0,37.834,37.834,37.8179,37.8259,17100.0
2005-06-27 13:15:00,47.14,47.16,47.14,47.15,2500.0,37.8099,37.8259,37.8099,37.8179,2500.0
2005-06-27 13:20:00,47.15,47.16,47.14,47.15,3200.0,37.8179,37.8259,37.8099,37.8179,3200.0
2005-06-27 13:25:00,47.16,47.17,47.14,47.14,17300.0,37.8259,37.834,37.8099,37.8099,17300.0
2005-06-27 13:30:00,47.13,47.13,47.08,47.08,5100.0,37.8019,37.8019,37.7618,37.7618,5100.0
2005-06-27 13:35:00,47.07,47.07,47.03,47.05,7900.0,37.7538,37.7538,37.7217,37.7377,7900.0
2005-06-27 13:40:00,47.05,47.07,46.96,46.98,13600.0,37.7377,37.7538,37.6655,37.6816,13600.0
2005-06-27 13:45:00,46.98,46.98,46.95,46.96,9100.0,37.6816,37.6816,37.6575,37.6655,9100.0
2005-06-27 13:50:00,46.95,46.96,46.92,46.92,7100.0,37.6575,37.6655,37.6334,37.6334,7100.0
2005-06-27 13:55:00,46.92,46.93,46.86,46.86,3700.0,37.6334,37.6415,37.5853,37.5853,3700.0
2005-06-27 14:00:00,46.84,46.89,46.82,46.89,8900.0,37.5693,37.6094,37.5532,37.6094,8900.0
2005-06-27 14:05:00,46.89,46.91,46.87,46.91,5700.0,37.6094,37.6254,37.5933,37.6254,5700.0
2005-06-27 14:10:00,46.91,46.94,46.89,46.9,6200.0,37.6254,37.6495,37.6094,37.6174,6200.0
2005-06-27 14:15:00,46.91,46.96,46.89,46.95,9500.0,37.6254,37.6655,37.6094,37.6575,9500.0
2005-06-27 14:20:00,46.95,46.97,46.93,46.97,5300.0,37.6575,37.6735,37.6415,37.6735,5300.0
2005-06-27 14:25:00,46.98,46.98,46.94,46.95,4100.0,37.6816,37.6816,37.6495,37.6575,4100.0
2005-06-27 14:30:00,46.94,47.08,46.94,47.04,20300.0,37.6495,37.7618,37.6495,37.7297,20300.0
2005-06-27 14:35:00,47.04,47.06,46.99,47.0,4200.0,37.7297,37.7457,37.6896,37.6976,4200.0
2005-06-27 14:40:00,47.0,47.0,46.91,46.91,5600.0,37.6976,37.6976,37.6254,37.6254,5600.0
2005-06-27 14:45:00,46.92,47.05,46.89,47.0,22900.0,37.6334,37.7377,37.6094,37.6976,22900.0
2005-06-27 14:50:00,46.99,46.99,46.91,46.97,8200.0,37.6896,37.6896,37.6254,37.6735,8200.0
2005-06-27 14:55:00,46.98,46.98,46.94,46.95,3300.0,37.6816,37.6816,37.6495,37.6575,3300.0
2005-06-27 15:00:00,46.94,46.94,46.91,46.94,3900.0,37.6495,37.6495,37.6254,37.6495,3900.0
2005-06-27 15:05:00,46.94,47.01,46.92,47.01,9100.0,37.6495,37.7056,37.6334,37.7056,9100.0
2005-06-27 15:10:00,47.0,47.04,46.94,46.94,8600.0,37.6976,37.7297,37.6495,37.6495,8600.0
2005-06-27 15:15:00,46.94,46.97,46.91,46.97,9500.0,37.6495,37.6735,37.6254,37.6735,9500.0
2005-06-27 15:20:00,46.98,46.98,46.92,46.92,12200.0,37.6816,37.6816,37.6334,37.6334,12200.0
2005-06-27 15:25:00,46.93,47.0,46.92,46.98,5900.0,37.6415,37.6976,37.6334,37.6816,5900.0
2005-06-27 15:30:00,46.98,47.0,46.95,47.0,11500.0,37.6816,37.6976,37.6575,37.6976,11500.0
2005-06-27 15:35:00,47.0,47.05,46.96,47.0,8400.0,37.6976,37.7377,37.6655,37.6976,8400.0
2005-06-27 15:40:00,47.0,47.0,46.96,46.98,6400.0,37.6976,37.6976,37.6655,37.6816,6400.0
2005-06-27 15:45:00,46.98,47.0,46.95,46.95,11800.0,37.6816,37.6976,37.6575,37.6575,11800.0
2005-06-27 15:50:00,46.96,46.96,46.9,46.94,16200.0,37.6655,37.6655,37.6174,37.6495,16200.0
2005-06-27 15:55:00,46.92,46.94,46.87,46.92,16600.0,37.6334,37.6495,37.5933,37.6334,16600.0
2005-06-28 09:30:00,47.05,47.14,47.05,47.05,23100.0,37.7377,37.8099,37.7377,37.7377,23100.0
2005-06-28 09:35:00,47.05,47.13,46.95,47.11,14800.0,37.7377,37.8019,37.6575,37.7858,14800.0
2005-06-28 09:40:00,47.1,47.15,47.07,47.1,31300.0,37.7778,37.8179,37.7538,37.7778,31300.0
2005-06-28 09:45:00,47.14,47.15,47.0,47.08,14700.0,37.8099,37.8179,37.6976,37.7618,14700.0
2005-06-28 09:50:00,47.08,47.11,47.05,47.06,8200.0,37.7618,37.7858,37.7377,37.7457,8200.0
2005-06-28 09:55:00,47.08,47.08,46.9,46.95,8800.0,37.7618,37.7618,37.6174,37.6575,8800.0
2005-06-28 10:00:00,46.95,47.09,46.95,47.05,17800.0,37.6575,37.7698,37.6575,37.7377,17800.0
2005-06-28 10:05:00,47.04,47.15,47.0,47.13,13900.0,37.7297,37.8179,37.6976,37.8019,13900.0
2005-06-28 10:10:00,47.11,47.15,47.06,47.06,24100.0,37.7858,37.8179,37.7457,37.7457,24100.0
2005-06-28 10:15:00,47.08,47.15,47.08,47.09,20400.0,37.7618,37.8179,37.7618,37.7698,20400.0
2005-06-28 10:20:00,47.08,47.16,47.07,47.16,17600.0,37.7618,37.8259,37.7538,37.8259,17600.0
2005-06-28 10:25:00,47.2,47.33,47.18,47.31,52200.0,37.858,37.9623,37.842,37.9463,52200.0
2005-06-28 10:30:00,47.26,47.31,47.22,47.27,12800.0,37.9062,37.9463,37.8741,37.9142,12800.0
2005-06-28 10:35:00,47.28,47.3,47.17,47.2,22100.0,37.9222,37.9382,37.834,37.858,22100.0
2005-06-28 10:40:00,47.23,47.35,47.2,47.28,17400.0,37.8821,37.9783,37.858,37.9222,17400.0
2005-06-28 10:45:00,47.31,47.36,47.29,47.29,8700.0,37.9463,37.9864,37.9302,37.9302,8700.0
2005-06-28 10:50:00,47.28,47.3,47.27,47.27,8300.0,37.9222,37.9382,37.9142,37.9142,8300.0
2005-06-28 10:55:00,47.26,47.37,47.26,47.36,8300.0,37.9062,37.9944,37.9062,37.9864,8300.0
2005-06-28 11:00:00,47.37,47.53,47.37,47.5,26600.0,37.9944,38.1227,37.9944,38.0987,26600.0
2005-06-28 11:05:00,47.48,47.49,47.45,47.48,18600.0,38.0826,38.0906,38.0585,38.0826,18600.0
2005-06-28 11:10:00,47.47,47.53,47.47,47.53,17100.0,38.0746,38.1227,38.0746,38.1227,17100.0
2005-06-28 11:15:00,47.52,47.61,47.52,47.6,20800.0,38.1147,38.1869,38.1147,38.1789,20800.0
2005-06-28 11:20:00,47.6,47.65,47.59,47.65,15000.0,38.1789,38.219,38.1708,38.219,15000.0
2005-06-28 11:25:00,47.65,47.67,47.57,47.57,8800.0,38.219,38.235,38.1548,38.1548,8800.0
2005-06-28 11:30:00,47.57,47.65,47.56,47.59,36800.0,38.1548,38.219,38.1468,38.1708,36800.0
2005-06-28 11:35:00,47.58,47.63,47.56,47.61,26200.0,38.1628,38.2029,38.1468,38.1869,26200.0
2005-06-28 11:40:00,47.6,47.66,47.6,47.65,28700.0,38.1789,38.227,38.1789,38.219,28700.0
2005-06-28 11:45:00,47.65,47.66,47.57,47.65,29100.0,38.219,38.227,38.1548,38.219,29100.0
2005-06-28 11:50:00,47.65,47.75,47.65,47.68,20500.0,38.219,38.2992,38.219,38.243,20500.0
2005-06-28 11:55:00,47.7,47.7,47.65,47.67,4800.0,38.2591,38.2591,38.219,38.235,4800.0
2005-06-28 12:00:00,47.7,47.72,47.68,47.7,7400.0,38.2591,38.2751,38.243,38.2591,7400.0
2005-06-28 12:05:00,47.7,47.76,47.68,47.73,5300.0,38.2591,38.3072,38.243,38.2831,5300.0
2005-06-28 12:10:00,47.72,47.73,47.68,47.7,29800.0,38.2751,38.2831,38.243,38.2591,29800.0
2005-06-28 12:15:00,47.7,47.71,47.66,47.67,11200.0,38.2591,38.2671,38.227,38.235,11200.0
2005-06-28 12:20:00,47.67,47.73,47.65,47.73,7700.0,38.235,38.2831,38.219,38.2831,7700.0
2005-06-28 12:25:00,47.73,47.73,47.64,47.65,60600.0,38.2831,38.2831,38.2109,38.219,60600.0
2005-06-28 12:30:00,47.66,47.66,47.64,47.64,3600.0,38.227,38.227,38.2109,38.2109,3600.0
2005-06-28 12:35:00,47.63,47.64,47.55,47.55,9900.0,38.2029,38.2109,38.1388,38.1388,9900.0
2005-06-28 12:40:00,47.59,47.62,47.54,47.54,23700.0,38.1708,38.1949,38.1307,38.1307,23700.0
2005-06-28 12:45:00,47.54,47.71,47.54,47.71,7900.0,38.1307,38.2671,38.1307,38.2671,7900.0
2005-06-28 12:50:00,47.69,47.69,47.65,47.65,3400.0,38.251,38.251,38.219,38.219,3400.0
2005-06-28 12:55:00,47.64,47.65,47.61,47.62,5500.0,38.2109,38.219,38.1869,38.1949,5500.0
2005-06-28 13:00:00,47.61,47.66,47.6,47.66,12200.0,38.1869,38.227,38.1789,38.227,12200.0
2005-06-28 13:05:00,47.67,47.79,47.67,47.79,21000.0,38.235,38.3313,38.235,38.3313,21000.0
2005-06-28 13:10:00,47.79,47.83,47.79,47.81,18900.0,38.3313,38.3633,38.3313,38.3473,18900.0
2005-06-28 13:15:00,47.81,47.81,47.78,47.81,9100.0,38.3473,38.3473,38.3232,38.3473,9100.0
2005-06-28 13:20:00,47.81,47.85,47.81,47.85,11100.0,38.3473,38.3794,38.3473,38.3794,11100.0
2005-06-28 13:25:00,47.84,47.85,47.81,47.84,17800.0,38.3714,38.3794,38.3473,38.3714,17800.0
2005-06-28 13:30:00,47.82,47.82,47.78,47.78,7400.0,38.3553,38.3553,38.3232,38.3232,7400.0
2005-06-28 13:35:00,47.77,47.77,47.71,47.71,8900.0,38.3152,38.3152,38.2671,38.2671,8900.0
2005-06-28 13:40:00,47.71,47.71,47.65,47.7,38200.0,38.2671,38.2671,38.219,38.2591,38200.0
2005-06-28 13:45:00,47.69,47.77,47.69,47.76,5400.0,38.251,38.3152,38.251,38.3072,5400.0
2005-06-28 13:50:00,47.75,47.82,47.68,47.78,28700.0,38.2992,38.3553,38.243,38.3232,28700.0
2005-06-28 13:55:00,47.78,47.8,47.76,47.78,36300.0,38.3232,38.3393,38.3072,38.3232,36300.0
2005-06-28 14:00:00,47.79,47.8,47.73,47.77,10500.0,38.3313,38.3393,38.2831,38.3152,10500.0
2005-06-28 14:05:00,47.74,47.74,47.71,47.72,6600.0,38.2911,38.2911,38.2671,38.2751,6600.0
2005-06-28 14:10:00,47.71,47.76,47.69,47.76,8200.0,38.2671,38.3072,38.251,38.3072,8200.0
2005-06-28 14:15:00,47.75,47.76,47.74,47.74,3700.0,38.2992,38.3072,38.2911,38.2911,3700.0
2005-06-28 14:20:00,47.73,47.73,47.65,47.67,16000.0,38.2831,38.2831,38.219,38.235,16000.0
2005-06-28 14:25:00,47.7,47.71,47.68,47.69,5500.0,38.2591,38.2671,38.243,38.251,5500.0
2005-06-28 14:30:00,47.7,47.74,47.69,47.74,33000.0,38.2591,38.2911,38.251,38.2911,33000.0
2005-06-28 14:35:00,47.71,47.8,47.71,47.8,47700.0,38.2671,38.3393,38.2671,38.3393,47700.0
2005-06-28 14:40:00,47.8,47.97,47.78,47.97,35800.0,38.3393,38.4756,38.3232,38.4756,35800.0
2005-06-28 14:45:00,47.94,47.94,47.84,47.86,87000.0,38.4516,38.4516,38.3714,38.3874,87000.0
2005-06-28 14:50:00,47.85,47.85,47.8,47.83,8600.0,38.3794,38.3794,38.3393,38.3633,8600.0
2005-06-28 14:55:00,47.82,47.86,47.8,47.8,22700.0,38.3553,38.3874,38.3393,38.3393,22700.0
2005-06-28 15:00:00,47.8,47.8,47.75,47.77,12900.0,38.3393,38.3393,38.2992,38.3152,12900.0
2005-06-28 15:05:00,47.78,47.8,47.77,47.78,4700.0,38.3232,38.3393,38.3152,38.3232,4700.0
2005-06-28 15:10:00,47.78,47.78,47.72,47.74,6700.0,38.3232,38.3232,38.2751,38.2911,6700.0
2005-06-28 15:15:00,47.74,47.78,47.71,47.77,22300.0,38.2911,38.3232,38.2671,38.3152,22300.0
2005-06-28 15:20:00,47.76,47.79,47.68,47.78,40700.0,38.3072,38.3313,38.243,38.3232,40700.0
2005-06-28 15:25:00,47.78,47.83,47.77,47.78,15900.0,38.3232,38.3633,38.3152,38.3232,15900.0
2005-06-28 15:30:00,47.79,47.83,47.76,47.83,26100.0,38.3313,38.3633,38.3072,38.3633,26100.0
2005-06-28 15:35:00,47.82,47.82,47.76,47.77,10500.0,38.3553,38.3553,38.3072,38.3152,10500.0
2005-06-28 15:40:00,47.77,47.86,47.75,47.83,79500.0,38.3152,38.3874,38.2992,38.3633,79500.0
2005-06-28 15:45:00,47.82,47.84,47.78,47.83,28000.0,38.3553,38.3714,38.3232,38.3633,28000.0
2005-06-28 15:50:00,47.8,47.85,47.8,47.84,33700.0,38.3393,38.3794,38.3393,38.3714,33700.0
2005-06-28 15:55:00,47.84,47.87,47.81,47.87,28900.0,38.3714,38.3954,38.3473,38.3954,28900.0
2005-06-29 09:30:00,48.0,48.0,47.77,47.79,78800.0,38.4997,38.4997,38.3152,38.3313,78800.0
2005-06-29 09:35:00,47.75,47.76,47.68,47.68,44200.0,38.2992,38.3072,38.243,38.243,44200.0
2005-06-29 09:40:00,47.67,47.67,47.53,47.65,15400.0,38.235,38.235,38.1227,38.219,15400.0
2005-06-29 09:45:00,47.6,47.71,47.6,47.7,24500.0,38.1789,38.2671,38.1789,38.2591,24500.0
2005-06-29 09:50:00,47.72,47.82,47.7,47.7,26100.0,38.2751,38.3553,38.2591,38.2591,26100.0
2005-06-29 09:55:00,47.71,47.78,47.6,47.76,58500.0,38.2671,38.3232,38.1789,38.3072,58500.0
2005-06-29 10:00:00,47.72,47.85,47.65,47.72,27800.0,38.2751,38.3794,38.219,38.2751,27800.0
2005-06-29 10:05:00,47.72,47.78,47.68,47.77,63900.0,38.2751,38.3232,38.243,38.3152,63900.0
2005-06-29 10:10:00,47.8,47.8,47.76,47.77,36200.0,38.3393,38.3393,38.3072,38.3152,36200.0
2005-06-29 10:15:00,47.77,47.78,47.71,47.71,19100.0,38.3152,38.3232,38.2671,38.2671,19100.0
2005-06-29 10:20:00,47.71,47.72,47.69,47.72,19900.0,38.2671,38.2751,38.251,38.2751,19900.0
2005-06-29 10:25:00,47.72,47.76,47.7,47.75,9400.0,38.2751,38.3072,38.2591,38.2992,9400.0
2005-06-29 10:30:00,47.71,47.76,47.71,47.73,13100.0,38.2671,38.3072,38.2671,38.2831,13100.0
2005-06-29 10:35:00,47.73,47.76,47.7,47.73,9000.0,38.2831,38.3072,38.2591,38.2831,9000.0
2005-06-29 10:40:00,47.72,47.72,47.67,47.7,11700.0,38.2751,38.2751,38.235,38.2591,11700.0
2005-06-29 10:45:00,47.7,47.72,47.68,47.72,12600.0,38.2591,38.2751,38.243,38.2751,12600.0
2005-06-29 10:50:00,47.68,47.85,47.68,47.85,25600.0,38.243,38.3794,38.243,38.3794,25600.0
2005-06-29 10:55:00,47.84,47.85,47.81,47.81,15700.0,38.3714,38.3794,38.3473,38.3473,15700.0
2005-06-29 11:00:00,47.81,47.83,47.7,47.7,31000.0,38.3473,38.3633,38.2591,38.2591,31000.0
2005-06-29 11:05:00,47.7,47.7,47.67,47.69,23600.0,38.2591,38.2591,38.235,38.251,23600.0
2005-06-29 11:10:00,47.71,47.78,47.71,47.78,14300.0,38.2671,38.3232,38.2671,38.3232,14300.0
2005-06-29 11:15:00,47.77,47.79,47.75,47.76,14200.0,38.3152,38.3313,38.2992,38.3072,14200.0
2005-06-29 11:20:00,47.75,47.83,47.71,47.83,16500.0,38.2992,38.3633,38.2671,38.3633,16500.0
2005-06-29 11:25:00,47.84,47.87,47.83,47.84,47000.0,38.3714,38.3954,38.3633,38.3714,47000.0
2005-06-29 11:30:00,47.84,47.84,47.76,47.76,15400.0,38.3714,38.3714,38.3072,38.3072,15400.0
2005-06-29 11:35:00,47.76,47.78,47.72,47.77,26600.0,38.3072,38.3232,38.2751,38.3152,26600.0
2005-06-29 11:40:00,47.77,47.78,47.72,47.76,22000.0,38.3152,38.3232,38.2751,38.3072,22000.0
2005-06-29 11:45:00,47.76,47.79,47.76,47.79,15500.0,38.3072,38.3313,38.3072,38.3313,15500.0
2005-06-29 11:50:00,47.79,47.8,47.79,47.79,3000.0,38.3313,38.3393,38.3313,38.3313,3000.0
2005-06-29 11:55:00,47.79,47.79,47.76,47.76,3100.0,38.3313,38.3313,38.3072,38.3072,3100.0
2005-06-29 12:00:00,47.75,47.75,47.68,47.68,9800.0,38.2992,38.2992,38.243,38.243,9800.0
2005-06-29 12:05:00,47.68,47.8,47.68,47.8,24000.0,38.243,38.3393,38.243,38.3393,24000.0
2005-06-29 12:10:00,47.8,47.81,47.78,47.78,5500.0,38.3393,38.3473,38.3232,38.3232,5500.0
2005-06-29 12:15:00,47.77,47.77,47.74,47.74,10700.0,38.3152,38.3152,38.2911,38.2911,10700.0
2005-06-29 12:20:00,47.75,47.8,47.75,47.78,9000.0,38.2992,38.3393,38.2992,38.3232,9000.0
2005-06-29 12:25:00,47.76,47.76,47.7,47.72,8100.0,38.3072,38.3072,38.2591,38.2751,8100.0
2005-06-29 12:30:00,47.71,47.73,47.68,47.72,20400.0,38.2671,38.2831,38.243,38.2751,20400.0
2005-06-29 12:35:00,47.72,47.8,47.72,47.78,17000.0,38.2751,38.3393,38.2751,38.3232,17000.0
2005-06-29 12:40:00,47.78,47.85,47.78,47.83,20700.0,38.3232,38.3794,38.3232,38.3633,20700.0
2005-06-29 12:45:00,47.84,47.85,47.82,47.85,7300.0,38.3714,38.3794,38.3553,38.3794,7300.0
2005-06-29 12:50:00,47.85,47.9,47.85,47.89,16200.0,38.3794,38.4195,38.3794,38.4115,16200.0
2005-06-29 12:55:00,47.89,48.0,47.85,47.98,140600.0,38.4115,38.4997,38.3794,38.4836,140600.0
2005-06-29 13:00:00,47.97,48.01,47.92,47.92,59700.0,38.4756,38.5077,38.4355,38.4355,59700.0
2005-06-29 13:05:00,47.92,48.0,47.91,47.99,82800.0,38.4355,38.4997,38.4275,38.4917,82800.0
2005-06-29 13:10:00,47.99,48.01,47.98,48.01,39900.0,38.4917,38.5077,38.4836,38.5077,39900.0
2005-06-29 13:15:00,48.01,48.01,47.99,47.99,16000.0,38.5077,38.5077,38.4917,38.4917,16000.0
2005-06-29 13:20:00,48.0,48.01,47.99,48.0,22800.0,38.4997,38.5077,38.4917,38.4997,22800.0
2005-06-29 13:25:00,48.01,48.01,47.96,47.97,47800.0,38.5077,38.5077,38.4676,38.4756,47800.0
2005-06-29 13:30:00,48.0,48.0,47.94,47.94,19200.0,38.4997,38.4997,38.4516,38.4516,19200.0
2005-06-29 13:35:00,47.95,48.01,47.95,48.0,141500.0,38.4596,38.5077,38.4596,38.4997,141500.0
2005-06-29 13:40:00,48.0,48.01,47.98,48.0,64600.0,38.4997,38.5077,38.4836,38.4997,64600.0
2005-06-29 13:45:00,48.0,48.02,47.97,48.01,23500.0,38.4997,38.5157,38.4756,38.5077,23500.0
2005-06-29 13:50:00,48.02,48.02,47.89,47.92,18200.0,38.5157,38.5157,38.4115,38.4355,18200.0
2005-06-29 13:55:00,47.92,47.98,47.9,47.97,36300.0,38.4355,38.4836,38.4195,38.4756,36300.0
2005-06-29 14:00:00,47.97,47.98,47.94,47.94,26300.0,38.4756,38.4836,38.4516,38.4516,26300.0
2005-06-29 14:05:00,47.94,47.95,47.9,47.91,18200.0,38.4516,38.4596,38.4195,38.4275,18200.0
2005-06-29 14:10:00,47.91,47.93,47.9,47.91,10100.0,38.4275,38.4435,38.4195,38.4275,10100.0
2005-06-29 14:15:00,47.93,47.95,47.9,47.93,66600.0,38.4435,38.4596,38.4195,38.4435,66600.0
2005-06-29 14:20:00,47.94,47.95,47.91,47.92,12000.0,38.4516,38.4596,38.4275,38.4355,12000.0
2005-06-29 14:25:00,47.93,47.93,47.9,47.9,11300.0,38.4435,38.4435,38.4195,38.4195,11300.0
2005-06-29 14:30:00,47.9,47.95,47.9,47.94,11900.0,38.4195,38.4596,38.4195,38.4516,11900.0
2005-06-29 14:35:00,47.95,47.95,47.91,47.91,12100.0,38.4596,38.4596,38.4275,38.4275,12100.0
2005-06-29 14:40:00,47.91,47.98,47.91,47.96,11100.0,38.4275,38.4836,38.4275,38.4676,11100.0
2005-06-29 14:45:00,47.96,47.96,47.9,47.92,14400.0,38.4676,38.4676,38.4195,38.4355,14400.0
2005-06-29 14:50:00,47.92,47.98,47.9,47.9,23900.0,38.4355,38.4836,38.4195,38.4195,23900.0
2005-06-29 14:55:00,47.9,47.92,47.88,47.92,23700.0,38.4195,38.4355,38.4034,38.4355,23700.0
2005-06-29 15:00:00,47.9,47.91,47.87,47.89,20600.0,38.4195,38.4275,38.3954,38.4115,20600.0
2005-06-29 15:05:00,47.89,47.92,47.89,47.9,18500.0,38.4115,38.4355,38.4115,38.4195,18500.0
2005-06-29 15:10:00,47.89,47.89,47.87,47.89,66300.0,38.4115,38.4115,38.3954,38.4115,66300.0
2005-06-29 15:15:00,47.9,47.94,47.9,47.9,24800.0,38.4195,38.4516,38.4195,38.4195,24800.0
2005-06-29 15:20:00,47.89,47.9,47.87,47.9,83400.0,38.4115,38.4195,38.3954,38.4195,83400.0
2005-06-29 15:25:00,47.9,47.92,47.89,47.89,49000.0,38.4195,38.4355,38.4115,38.4115,49000.0
2005-06-29 15:30:00,47.89,47.89,47.85,47.85,35500.0,38.4115,38.4115,38.3794,38.3794,35500.0
2005-06-29 15:35:00,47.85,47.87,47.83,47.87,25500.0,38.3794,38.3954,38.3633,38.3954,25500.0
2005-06-29 15:40:00,47.88,47.88,47.8,47.81,19600.0,38.4034,38.4034,38.3393,38.3473,19600.0
2005-06-29 15:45:00,47.8,47.86,47.79,47.8,16100.0,38.3393,38.3874,38.3313,38.3393,16100.0
2005-06-29 15:50:00,47.8,47.8,47.73,47.76,80300.0,38.3393,38.3393,38.2831,38.3072,80300.0
2005-06-29 15:55:00,47.75,47.78,47.73,47.77,35400.0,38.2992,38.3232,38.2831,38.3152,35400.0
2005-06-30 09:30:00,47.8,47.9,47.66,47.66,34700.0,38.3393,38.4195,38.227,38.227,34700.0
2005-06-30 09:35:00,47.71,47.84,47.71,47.81,6200.0,38.2671,38.3714,38.2671,38.3473,6200.0
2005-06-30 09:40:00,47.79,47.81,47.69,47.69,5800.0,38.3313,38.3473,38.251,38.251,5800.0
2005-06-30 09:45:00,47.7,47.94,47.7,47.9,10200.0,38.2591,38.4516,38.2591,38.4195,10200.0
2005-06-30 09:50:00,47.91,47.91,47.84,47.91,9800.0,38.4275,38.4275,38.3714,38.4275,9800.0
2005-06-30 09:55:00,47.92,47.95,47.75,47.76,9500.0,38.4355,38.4596,38.2992,38.3072,9500.0
2005-06-30 10:00:00,47.78,47.82,47.75,47.75,2200.0,38.3232,38.3553,38.2992,38.2992,2200.0
2005-06-30 10:05:00,47.75,47.76,47.63,47.66,5200.0,38.2992,38.3072,38.2029,38.227,5200.0
2005-06-30 10:10:00,47.7,47.74,47.7,47.74,6800.0,38.2591,38.2911,38.2591,38.2911,6800.0
2005-06-30 10:15:00,47.73,47.75,47.64,47.68,16900.0,38.2831,38.2992,38.2109,38.243,16900.0
2005-06-30 10:20:00,47.65,47.75,47.65,47.75,10300.0,38.219,38.2992,38.219,38.2992,10300.0
2005-06-30 10:25:00,47.78,47.79,47.72,47.74,3900.0,38.3232,38.3313,38.2751,38.2911,3900.0
2005-06-30 10:30:00,47.74,47.79,47.73,47.78,4600.0,38.2911,38.3313,38.2831,38.3232,4600.0
2005-06-30 10:35:00,47.8,47.81,47.78,47.79,11600.0,38.3393,38.3473,38.3232,38.3313,11600.0
2005-06-30 10:40:00,47.79,47.84,47.77,47.8,6700.0,38.3313,38.3714,38.3152,38.3393,6700.0
2005-06-30 10:45:00,47.82,47.82,47.76,47.76,1200.0,38.3553,38.3553,38.3072,38.3072,1200.0
2005-06-30 10:50:00,47.74,47.75,47.68,47.73,14000.0,38.2911,38.2992,38.243,38.2831,14000.0
2005-06-30 10:55:00,47.75,47.82,47.75,47.79,8200.0,38.2992,38.3553,38.2992,38.3313,8200.0
2005-06-30 11:00:00,47.77,47.78,47.7,47.7,25100.0,38.3152,38.3232,38.2591,38.2591,25100.0
2005-06-30 11:05:00,47.69,47.77,47.67,47.74,10100.0,38.251,38.3152,38.235,38.2911,10100.0
2005-06-30 11:10:00,47.75,47.76,47.71,47.71,3300.0,38.2992,38.3072,38.2671,38.2671,3300.0
2005-06-30 11:15:00,47.71,47.75,47.69,47.75,11100.0,38.2671,38.2992,38.251,38.2992,11100.0
2005-06-30 11:20:00,47.73,47.77,47.72,47.75,36300.0,38.2831,38.3152,38.2751,38.2992,36300.0
2005-06-30 11:25:00,47.74,47.76,47.71,47.73,6700.0,38.2911,38.3072,38.2671,38.2831,6700.0
2005-06-30 11:30:00,47.74,47.79,47.74,47.77,4000.0,38.2911,38.3313,38.2911,38.3152,4000.0
2005-06-30 11:35:00,47.77,47.8,47.76,47.8,10300.0,38.3152,38.3393,38.3072,38.3393,10300.0
2005-06-30 11:40:00,47.8,47.83,47.76,47.76,13000.0,38.3393,38.3633,38.3072,38.3072,13000.0
2005-06-30 11:45:00,47.76,47.8,47.67,47.72,13000.0,38.3072,38.3393,38.235,38.2751,13000.0
2005-06-30 11:50:00,47.73,47.77,47.72,47.77,8000.0,38.2831,38.3152,38.2751,38.3152,8000.0
2005-06-30 11:55:00,47.74,47.79,47.74,47.78,6200.0,38.2911,38.3313,38.2911,38.3232,6200.0
2005-06-30 12:00:00,47.76,47.77,47.75,47.75,2500.0,38.3072,38.3152,38.2992,38.2992,2500.0
2005-06-30 12:05:00,47.76,47.78,47.76,47.78,1400.0,38.3072,38.3232,38.3072,38.3232,1400.0
2005-06-30 12:10:00,47.77,47.77,47.74,47.74,2200.0,38.3152,38.3152,38.2911,38.2911,2200.0
2005-06-30 12:15:00,47.75,47.77,47.74,47.77,1700.0,38.2992,38.3152,38.2911,38.3152,1700.0
2005-06-30 12:20:00,47.78,47.78,47.73,47.73,4400.0,38.3232,38.3232,38.2831,38.2831,4400.0
2005-06-30 12:25:00,47.75,47.76,47.72,47.72,2300.0,38.2992,38.3072,38.2751,38.2751,2300.0
2005-06-30 12:30:00,47.73,47.75,47.73,47.75,2100.0,38.2831,38.2992,38.2831,38.2992,2100.0
2005-06-30 12:35:00,47.73,47.81,47.73,47.75,4400.0,38.2831,38.3473,38.2831,38.2992,4400.0
2005-06-30 12:40:00,47.76,47.76,47.71,47.74,4200.0,38.3072,38.3072,38.2671,38.2911,4200.0
2005-06-30 12:45:00,47.74,47.77,47.72,47.77,3400.0,38.2911,38.3152,38.2751,38.3152,3400.0
2005-06-30 12:50:00,47.77,47.77,47.75,47.77,3100.0,38.3152,38.3152,38.2992,38.3152,3100.0
2005-06-30 12:55:00,47.75,47.79,47.75,47.79,5400.0,38.2992,38.3313,38.2992,38.3313,5400.0
2005-06-30 13:00:00,47.77,47.79,47.74,47.76,6600.0,38.3152,38.3313,38.2911,38.3072,6600.0
2005-06-30 13:05:00,47.77,47.8,47.76,47.8,6500.0,38.3152,38.3393,38.3072,38.3393,6500.0
2005-06-30 13:10:00,47.79,47.8,47.79,47.79,3500.0,38.3313,38.3393,38.3313,38.3313,3500.0
2005-06-30 13:15:00,47.79,47.81,47.76,47.76,10100.0,38.3313,38.3473,38.3072,38.3072,10100.0
2005-06-30 13:20:00,47.75,47.76,47.74,47.75,2500.0,38.2992,38.3072,38.2911,38.2992,2500.0
2005-06-30 13:25:00,47.76,47.78,47.74,47.74,6900.0,38.3072,38.3232,38.2911,38.2911,6900.0
2005-06-30 13:30:00,47.73,47.73,47.65,47.68,9900.0,38.2831,38.2831,38.219,38.243,9900.0
2005-06-30 13:35:00,47.67,47.68,47.66,47.68,6000.0,38.235,38.243,38.227,38.243,6000.0
2005-06-30 13:40:00,47.69,47.69,47.68,47.69,4300.0,38.251,38.251,38.243,38.251,4300.0
2005-06-30 13:45:00,47.7,47.75,47.68,47.74,8500.0,38.2591,38.2992,38.243,38.2911,8500.0
2005-06-30 13:50:00,47.75,47.83,47.75,47.82,37900.0,38.2992,38.3633,38.2992,38.3553,37900.0
2005-06-30 13:55:00,47.82,47.86,47.79,47.86,16200.0,38.3553,38.3874,38.3313,38.3874,16200.0
2005-06-30 14:00:00,47.86,47.89,47.79,47.83,13900.0,38.3874,38.4115,38.3313,38.3633,13900.0
2005-06-30 14:05:00,47.82,47.88,47.82,47.86,5800.0,38.3553,38.4034,38.3553,38.3874,5800.0
2005-06-30 14:10:00,47.86,47.89,47.84,47.89,5900.0,38.3874,38.4115,38.3714,38.4115,5900.0
2005-06-30 14:15:00,47.88,47.92,47.82,47.86,12000.0,38.4034,38.4355,38.3553,38.3874,12000.0
2005-06-30 14:20:00,47.84,47.86,47.66,47.77,65300.0,38.3714,38.3874,38.227,38.3152,65300.0
2005-06-30 14:25:00,47.77,47.83,47.77,47.77,15600.0,38.3152,38.3633,38.3152,38.3152,15600.0
2005-06-30 14:30:00,47.79,47.8,47.64,47.75,58000.0,38.3313,38.3393,38.2109,38.2992,58000.0
2005-06-30 14:35:00,47.75,47.76,47.71,47.72,15700.0,38.2992,38.3072,38.2671,38.2751,15700.0
2005-06-30 14:40:00,47.73,47.79,47.73,47.76,15500.0,38.2831,38.3313,38.2831,38.3072,15500.0
2005-06-30 14:45:00,47.77,47.78,47.75,47.75,20000.0,38.3152,38.3232,38.2992,38.2992,20000.0
2005-06-30 14:50:00,47.76,47.76,47.68,47.7,40300.0,38.3072,38.3072,38.243,38.2591,40300.0
2005-06-30 14:55:00,47.7,47.81,47.7,47.73,7600.0,38.2591,38.3473,38.2591,38.2831,7600.0
2005-06-30 15:00:00,47.72,47.72,47.69,47.7,8100.0,38.2751,38.2751,38.251,38.2591,8100.0
2005-06-30 15:05:00,47.69,47.75,47.65,47.72,21800.0,38.251,38.2992,38.219,38.2751,21800.0
2005-06-30 15:10:00,47.72,47.74,47.65,47.74,17200.0,38.2751,38.2911,38.219,38.2911,17200.0
2005-06-30 15:15:00,47.72,47.74,47.7,47.71,5500.0,38.2751,38.2911,38.2591,38.2671,5500.0
2005-06-30 15:20:00,47.72,47.72,47.62,47.65,10300.0,38.2751,38.2751,38.1949,38.219,10300.0
2005-06-30 15:25:00,47.63,47.68,47.62,47.62,10000.0,38.2029,38.243,38.1949,38.1949,10000.0
2005-06-30 15:30:00,47.63,47.63,47.6,47.62,10100.0,38.2029,38.2029,38.1789,38.1949,10100.0
2005-06-30 15:35:00,47.61,47.62,47.53,47.53,8700.0,38.1869,38.1949,38.1227,38.1227,8700.0
2005-06-30 15:40:00,47.52,47.57,47.5,47.51,41200.0,38.1147,38.1548,38.0987,38.1067,41200.0
2005-06-30 15:45:00,47.53,47.54,47.5,47.51,20400.0,38.1227,38.1307,38.0987,38.1067,20400.0
2005-06-30 15:50:00,47.51,47.51,47.46,47.46,37200.0,38.1067,38.1067,38.0666,38.0666,37200.0
2005-06-30 15:55:00,47.46,47.53,47.43,47.53,61900.0,38.0666,38.1227,38.0425,38.1227,61900.0
2005-07-01 09:30:00,47.53,47.57,47.4,47.5,33200.0,38.1227,38.1548,38.0184,38.0987,33200.0
2005-07-01 09:35:00,47.52,47.55,47.39,47.41,9900.0,38.1147,38.1388,38.0104,38.0265,9900.0
2005-07-01 09:40:00,47.41,47.43,47.14,47.32,7200.0,38.0265,38.0425,37.8099,37.9543,7200.0
2005-07-01 09:45:00,47.39,47.39,47.3,47.3,8700.0,38.0104,38.0104,37.9382,37.9382,8700.0
2005-07-01 09:50:00,47.3,47.5,47.15,47.46,20600.0,37.9382,38.0987,37.8179,38.0666,20600.0
2005-07-01 09:55:00,47.43,47.46,47.38,47.43,6200.0,38.0425,38.0666,38.0024,38.0425,6200.0
2005-07-01 10:00:00,47.43,47.61,47.43,47.5,7600.0,38.0425,38.1869,38.0425,38.0987,7600.0
2005-07-01 10:05:00,47.5,47.57,47.45,47.45,12800.0,38.0987,38.1548,38.0585,38.0585,12800.0
2005-07-01 10:10:00,47.44,47.46,47.4,47.46,10500.0,38.0505,38.0666,38.0184,38.0666,10500.0
2005-07-01 10:15:00,47.45,47.45,47.39,47.42,7900.0,38.0585,38.0585,38.0104,38.0345,7900.0
2005-07-01 10:20:00,47.4,47.4,47.33,47.33,6100.0,38.0184,38.0184,37.9623,37.9623,6100.0
2005-07-01 10:25:00,47.33,47.4,47.3,47.38,18600.0,37.9623,38.0184,37.9382,38.0024,18600.0
2005-07-01 10:30:00,47.41,47.48,47.4,47.47,10600.0,38.0265,38.0826,38.0184,38.0746,10600.0
2005-07-01 10:35:00,47.45,47.49,47.45,47.48,9000.0,38.0585,38.0906,38.0585,38.0826,9000.0
2005-07-01 10:40:00,47.46,47.46,47.42,47.44,4000.0,38.0666,38.0666,38.0345,38.0505,4000.0
2005-07-01 10:45:00,47.42,47.43,47.38,47.38,7800.0,38.0345,38.0425,38.0024,38.0024,7800.0
2005-07-01 10:50:00,47.38,47.41,47.36,47.38,3900.0,38.0024,38.0265,37.9864,38.0024,3900.0
2005-07-01 10:55:00,47.38,47.4,47.32,47.39,6800.0,38.0024,38.0184,37.9543,38.0104,6800.0
2005-07-01 11:00:00,47.37,47.39,47.3,47.36,5400.0,37.9944,38.0104,37.9382,37.9864,5400.0
2005-07-01 11:05:00,47.34,47.34,47.25,47.25,11400.0,37.9703,37.9703,37.8981,37.8981,11400.0
2005-07-01 11:10:00,47.27,47.35,47.26,47.3,6100.0,37.9142,37.9783,37.9062,37.9382,6100.0
2005-07-01 11:15:00,47.34,47.41,47.33,47.41,13100.0,37.9703,38.0265,37.9623,38.0265,13100.0
2005-07-01 11:20:00,47.4,47.42,47.39,47.41,45700.0,38.0184,38.0345,38.0104,38.0265,45700.0
2005-07-01 11:25:00,47.41,47.48,47.41,47.46,4500.0,38.0265,38.0826,38.0265,38.0666,4500.0
2005-07-01 11:30:00,47.47,47.48,47.45,47.47,11100.0,38.0746,38.0826,38.0585,38.0746,11100.0
2005-07-01 11:35:00,47.44,47.45,47.39,47.4,4100.0,38.0505,38.0585,38.0104,38.0184,4100.0
2005-07-01 11:40:00,47.4,47.4,47.3,47.3,13100.0,38.0184,38.0184,37.9382,37.9382,13100.0
2005-07-01 11:45:00,47.3,47.34,47.3,47.3,1600.0,37.9382,37.9703,37.9382,37.9382,1600.0
2005-07-01 11:50:00,47.31,47.35,47.3,47.35,7700.0,37.9463,37.9783,37.9382,37.9783,7700.0
2005-07-01 11:55:00,47.32,47.33,47.25,47.25,13500.0,37.9543,37.9623,37.8981,37.8981,13500.0
2005-07-01 12:00:00,47.28,47.31,47.27,47.31,4500.0,37.9222,37.9463,37.9142,37.9463,4500.0
2005-07-01 12:05:00,47.32,47.33,47.26,47.26,3500.0,37.9543,37.9623,37.9062,37.9062,3500.0
2005-07-01 12:10:00,47.3,47.32,47.3,47.32,900.0,37.9382,37.9543,37.9382,37.9543,900.0
2005-07-01 12:15:00,47.3,47.3,47.25,47.25,3700.0,37.9382,37.9382,37.8981,37.8981,3700.0
2005-07-01 12:20:00,47.26,47.3,47.26,47.28,3800.0,37.9062,37.9382,37.9062,37.9222,3800.0
2005-07-01 12:25:00,47.28,47.31,47.27,47.3,5800.0,37.9222,37.9463,37.9142,37.9382,5800.0
2005-07-01 12:30:00,47.3,47.3,47.26,47.26,7500.0,37.9382,37.9382,37.9062,37.9062,7500.0
2005-07-01 12:35:00,47.26,47.27,47.24,47.24,14200.0,37.9062,37.9142,37.8901,37.8901,14200.0
2005-07-01 12:40:00,47.25,47.26,47.23,47.25,2800.0,37.8981,37.9062,37.8821,37.8981,2800.0
2005-07-01 12:45:00,47.25,47.26,47.24,47.26,2300.0,37.8981,37.9062,37.8901,37.9062,2300.0
2005-07-01 12:50:00,47.26,47.26,47.24,47.25,2000.0,37.9062,37.9062,37.8901,37.8981,2000.0
2005-07-01 12:55:00,47.25,47.27,47.25,47.26,3200.0,37.8981,37.9142,37.8981,37.9062,3200.0
2005-07-01 13:00:00,47.26,47.26,47.22,47.24,5100.0,37.9062,37.9062,37.8741,37.8901,5100.0
2005-07-01 13:05:00,47.24,47.25,47.23,47.24,2500.0,37.8901,37.8981,37.8821,37.8901,2500.0
2005-07-01 13:10:00,47.24,47.28,47.24,47.28,3600.0,37.8901,37.9222,37.8901,37.9222,3600.0
2005-07-01 13:15:00,47.26,47.29,47.26,47.27,1200.0,37.9062,37.9302,37.9062,37.9142,1200.0
2005-07-01 13:20:00,47.29,47.31,47.29,47.29,3700.0,37.9302,37.9463,37.9302,37.9302,3700.0
2005-07-01 13:25:00,47.32,47.33,47.31,47.32,3400.0,37.9543,37.9623,37.9463,37.9543,3400.0
2005-07-01 13:30:00,47.31,47.32,47.27,47.28,12700.0,37.9463,37.9543,37.9142,37.9222,12700.0
2005-07-01 13:35:00,47.3,47.3,47.26,47.27,59800.0,37.9382,37.9382,37.9062,37.9142,59800.0
2005-07-01 13:40:00,47.27,47.28,47.26,47.28,3200.0,37.9142,37.9222,37.9062,37.9222,3200.0
2005-07-01 13:45:00,47.27,47.28,47.27,47.27,1700.0,37.9142,37.9222,37.9142,37.9142,1700.0
2005-07-01 13:50:00,47.27,47.31,47.26,47.29,5500.0,37.9142,37.9463,37.9062,37.9302,5500.0
2005-07-01 13:55:00,47.32,47.32,47.3,47.3,1800.0,37.9543,37.9543,37.9382,37.9382,1800.0
2005-07-01 14:00:00,47.29,47.3,47.29,47.3,3700.0,37.9302,37.9382,37.9302,37.9382,3700.0
2005-07-01 14:05:00,47.29,47.3,47.26,47.27,12000.0,37.9302,37.9382,37.9062,37.9142,12000.0
2005-07-01 14:10:00,47.3,47.32,47.28,47.29,3100.0,37.9382,37.9543,37.9222,37.9302,3100.0
2005-07-01 14:15:00,47.29,47.3,47.26,47.27,3200.0,37.9302,37.9382,37.9062,37.9142,3200.0
2005-07-01 14:20:00,47.25,47.26,47.19,47.2,7200.0,37.8981,37.9062,37.85,37.858,7200.0
2005-07-01 14:25:00,47.21,47.23,47.21,47.23,2200.0,37.866,37.8821,37.866,37.8821,2200.0
2005-07-01 14:30:00,47.24,47.24,47.22,47.22,2500.0,37.8901,37.8901,37.8741,37.8741,2500.0
2005-07-01 14:35:00,47.22,47.24,47.2,47.22,4600.0,37.8741,37.8901,37.858,37.8741,4600.0
2005-07-01 14:40:00,47.22,47.27,47.22,47.27,4800.0,37.8741,37.9142,37.8741,37.9142,4800.0
2005-07-01 14:45:00,47.27,47.29,47.27,47.28,2600.0,37.9142,37.9302,37.9142,37.9222,2600.0
2005-07-01 14:50:00,47.29,47.32,47.29,47.31,4100.0,37.9302,37.9543,37.9302,37.9463,4100.0
2005-07-01 14:55:00,47.32,47.34,47.32,47.33,1500.0,37.9543,37.9703,37.9543,37.9623,1500.0
2005-07-01 15:00:00,47.34,47.35,47.28,47.3,6100.0,37.9703,37.9783,37.9222,37.9382,6100.0
2005-07-01 15:05:00,47.3,47.31,47.28,47.28,2400.0,37.9382,37.9463,37.9222,37.9222,2400.0
2005-07-01 15:10:00,47.29,47.31,47.27,47.27,4600.0,37.9302,37.9463,37.9142,37.9142,4600.0
2005-07-01 15:15:00,47.27,47.35,47.26,47.34,8900.0,37.9142,37.9783,37.9062,37.9703,8900.0
2005-07-01 15:20:00,47.33,47.33,47.26,47.26,4400.0,37.9623,37.9623,37.9062,37.9062,4400.0
2005-07-01 15:25:00,47.26,47.26,47.23,47.23,4600.0,37.9062,37.9062,37.8821,37.8821,4600.0
2005-07-01 15:30:00,47.23,47.31,47.23,47.3,6300.0,37.8821,37.9463,37.8821,37.9382,6300.0
2005-07-01 15:35:00,47.31,47.31,47.25,47.25,6800.0,37.9463,37.9463,37.8981,37.8981,6800.0
2005-07-01 15:40:00,47.25,47.27,47.23,47.26,8800.0,37.8981,37.9142,37.8821,37.9062,8800.0
2005-07-01 15:45:00,47.26,47.27,47.15,47.23,36300.0,37.9062,37.9142,37.8179,37.8821,36300.0
2005-07-01 15:50:00,47.21,47.4,47.21,47.36,15000.0,37.866,38.0184,37.866,37.9864,15000.0
2005-07-01 15:55:00,47.38,47.45,47.37,47.39,21000.0,38.0024,38.0585,37.9944,38.0104,21000.0
2005-07-05 09:30:00,47.15,47.4,47.15,47.39,21900.0,37.8179,38.0184,37.8179,38.0104,21900.0
2005-07-05 09:35:00,47.35,47.5,47.34,47.45,6600.0,37.9783,38.0987,37.9703,38.0585,6600.0
2005-07-05 09:40:00,47.46,47.5,47.36,47.39,10100.0,38.0666,38.0987,37.9864,38.0104,10100.0
2005-07-05 09:45:00,47.39,47.45,47.28,47.35,5600.0,38.0104,38.0585,37.9222,37.9783,5600.0
2005-07-05 09:50:00,47.35,47.5,47.34,47.42,10700.0,37.9783,38.0987,37.9703,38.0345,10700.0
2005-07-05 09:55:00,47.44,47.5,47.43,47.47,5900.0,38.0505,38.0987,38.0425,38.0746,5900.0
2005-07-05 10:00:00,47.46,47.48,47.41,47.41,5200.0,38.0666,38.0826,38.0265,38.0265,5200.0
2005-07-05 10:05:00,47.44,47.5,47.41,47.49,5400.0,38.0505,38.0987,38.0265,38.0906,5400.0
2005-07-05 10:10:00,47.49,47.56,47.45,47.56,6300.0,38.0906,38.1468,38.0585,38.1468,6300.0
2005-07-05 10:15:00,47.52,47.55,47.48,47.53,4400.0,38.1147,38.1388,38.0826,38.1227,4400.0
2005-07-05 10:20:00,47.51,47.65,47.51,47.55,6100.0,38.1067,38.219,38.1067,38.1388,6100.0
2005-07-05 10:25:00,47.55,47.71,47.55,47.68,21400.0,38.1388,38.2671,38.1388,38.243,21400.0
2005-07-05 10:30:00,47.69,47.71,47.63,47.69,12000.0,38.251,38.2671,38.2029,38.251,12000.0
2005-07-05 10:35:00,47.68,47.68,47.66,47.67,800.0,38.243,38.243,38.227,38.235,800.0
2005-07-05 10:40:00,47.68,47.68,47.63,47.65,5500.0,38.243,38.243,38.2029,38.219,5500.0
2005-07-05 10:45:00,47.65,47.75,47.64,47.74,6000.0,38.219,38.2992,38.2109,38.2911,6000.0
2005-07-05 10:50:00,47.75,47.75,47.69,47.72,7100.0,38.2992,38.2992,38.251,38.2751,7100.0
2005-07-05 10:55:00,47.7,47.8,47.68,47.74,9900.0,38.2591,38.3393,38.243,38.2911,9900.0
2005-07-05 11:00:00,47.74,47.8,47.67,47.7,16900.0,38.2911,38.3393,38.235,38.2591,16900.0
2005-07-05 11:05:00,47.68,47.75,47.65,47.69,14600.0,38.243,38.2992,38.219,38.251,14600.0
2005-07-05 11:10:00,47.66,47.7,47.66,47.67,5000.0,38.227,38.2591,38.227,38.235,5000.0
2005-07-05 11:15:00,47.67,47.69,47.65,47.65,8200.0,38.235,38.251,38.219,38.219,8200.0
2005-07-05 11:20:00,47.65,47.67,47.63,47.64,9600.0,38.219,38.235,38.2029,38.2109,9600.0
2005-07-05 11:25:00,47.63,47.75,47.61,47.75,8700.0,38.2029,38.2992,38.1869,38.2992,8700.0
2005-07-05 11:30:00,47.74,47.75,47.69,47.72,10300.0,38.2911,38.2992,38.251,38.2751,10300.0
2005-07-05 11:35:00,47.7,47.7,47.65,47.68,9100.0,38.2591,38.2591,38.219,38.243,9100.0
2005-07-05 11:40:00,47.68,47.68,47.66,47.66,8900.0,38.243,38.243,38.227,38.227,8900.0
2005-07-05 11:45:00,47.66,47.7,47.63,47.69,10300.0,38.227,38.2591,38.2029,38.251,10300.0
2005-07-05 11:50:00,47.67,47.72,47.66,47.72,5600.0,38.235,38.2751,38.227,38.2751,5600.0
2005-07-05 11:55:00,47.71,47.75,47.7,47.75,3300.0,38.2671,38.2992,38.2591,38.2992,3300.0
2005-07-05 12:00:00,47.76,47.8,47.74,47.74,16700.0,38.3072,38.3393,38.2911,38.2911,16700.0
2005-07-05 12:05:00,47.73,47.78,47.73,47.78,27000.0,38.2831,38.3232,38.2831,38.3232,27000.0
2005-07-05 12:10:00,47.75,47.77,47.67,47.74,5900.0,38.2992,38.3152,38.235,38.2911,5900.0
2005-07-05 12:15:00,47.74,47.75,47.71,47.75,7000.0,38.2911,38.2992,38.2671,38.2992,7000.0
2005-07-05 12:20:00,47.73,47.8,47.73,47.77,20200.0,38.2831,38.3393,38.2831,38.3152,20200.0
2005-07-05 12:25:00,47.76,47.91,47.76,47.91,7800.0,38.3072,38.4275,38.3072,38.4275,7800.0
2005-07-05 12:30:00,47.91,47.95,47.89,47.94,12800.0,38.4275,38.4596,38.4115,38.4516,12800.0
2005-07-05 12:35:00,47.93,47.95,47.93,47.94,8300.0,38.4435,38.4596,38.4435,38.4516,8300.0
2005-07-05 12:40:00,47.95,47.96,47.91,47.96,20500.0,38.4596,38.4676,38.4275,38.4676,20500.0
2005-07-05 12:45:00,47.93,47.98,47.9,47.9,27400.0,38.4435,38.4836,38.4195,38.4195,27400.0
2005-07-05 12:50:00,47.92,47.95,47.89,47.91,8600.0,38.4355,38.4596,38.4115,38.4275,8600.0
2005-07-05 12:55:00,47.91,47.91,47.86,47.87,3200.0,38.4275,38.4275,38.3874,38.3954,3200.0
2005-07-05 13:00:00,47.86,47.87,47.85,47.87,3800.0,38.3874,38.3954,38.3794,38.3954,3800.0
2005-07-05 13:05:00,47.85,47.88,47.82,47.84,6900.0,38.3794,38.4034,38.3553,38.3714,6900.0
2005-07-05 13:10:00,47.84,47.87,47.79,47.79,15500.0,38.3714,38.3954,38.3313,38.3313,15500.0
2005-07-05 13:15:00,47.79,47.86,47.79,47.86,8500.0,38.3313,38.3874,38.3313,38.3874,8500.0
2005-07-05 13:20:00,47.86,47.89,47.85,47.86,6200.0,38.3874,38.4115,38.3794,38.3874,6200.0
2005-07-05 13:25:00,47.88,47.88,47.8,47.85,4500.0,38.4034,38.4034,38.3393,38.3794,4500.0
2005-07-05 13:30:00,47.84,47.84,47.76,47.76,7000.0,38.3714,38.3714,38.3072,38.3072,7000.0
2005-07-05 13:35:00,47.78,47.86,47.78,47.83,6100.0,38.3232,38.3874,38.3232,38.3633,6100.0
2005-07-05 13:40:00,47.84,47.88,47.83,47.85,4100.0,38.3714,38.4034,38.3633,38.3794,4100.0
2005-07-05 13:45:00,47.85,47.89,47.84,47.89,3400.0,38.3794,38.4115,38.3714,38.4115,3400.0
2005-07-05 13:50:00,47.89,47.92,47.83,47.83,6500.0,38.4115,38.4355,38.3633,38.3633,6500.0
2005-07-05 13:55:00,47.83,47.93,47.83,47.87,8300.0,38.3633,38.4435,38.3633,38.3954,8300.0
2005-07-05 14:00:00,47.86,47.91,47.86,47.91,8000.0,38.3874,38.4275,38.3874,38.4275,8000.0
2005-07-05 14:05:00,47.91,47.99,47.9,47.95,10500.0,38.4275,38.4917,38.4195,38.4596,10500.0
2005-07-05 14:10:00,47.95,48.0,47.94,48.0,14800.0,38.4596,38.4997,38.4516,38.4997,14800.0
2005-07-05 14:15:00,47.98,48.01,47.95,47.99,37200.0,38.4836,38.5077,38.4596,38.4917,37200.0
2005-07-05 14:20:00,48.0,48.0,47.95,47.96,9700.0,38.4997,38.4997,38.4596,38.4676,9700.0
2005-07-05 14:25:00,47.97,48.0,47.95,47.98,9600.0,38.4756,38.4997,38.4596,38.4836,9600.0
2005-07-05 14:30:00,47.98,48.0,47.96,47.98,14200.0,38.4836,38.4997,38.4676,38.4836,14200.0
2005-07-05 14:35:00,47.98,47.99,47.97,47.97,5900.0,38.4836,38.4917,38.4756,38.4756,5900.0
2005-07-05 14:40:00,47.96,47.97,47.94,47.95,11500.0,38.4676,38.4756,38.4516,38.4596,11500.0
2005-07-05 14:45:00,47.96,48.01,47.95,48.01,8900.0,38.4676,38.5077,38.4596,38.5077,8900.0
2005-07-05 14:50:00,48.0,48.0,47.99,47.99,11200.0,38.4997,38.4997,38.4917,38.4917,11200.0
2005-07-05 14:55:00,48.0,48.0,47.96,47.97,5100.0,38.4997,38.4997,38.4676,38.4756,5100.0
2005-07-05 15:00:00,47.97,47.97,47.91,47.92,9100.0,38.4756,38.4756,38.4275,38.4355,9100.0
2005-07-05 15:05:00,47.93,47.95,47.89,47.92,7100.0,38.4435,38.4596,38.4115,38.4355,7100.0
2005-07-05 15:10:00,47.92,47.93,47.87,47.87,7100.0,38.4355,38.4435,38.3954,38.3954,7100.0
2005-07-05 15:15:00,47.88,47.89,47.85,47.86,7900.0,38.4034,38.4115,38.3794,38.3874,7900.0
2005-07-05 15:20:00,47.86,47.91,47.86,47.89,15000.0,38.3874,38.4275,38.3874,38.4115,15000.0
2005-07-05 15:25:00,47.89,47.91,47.86,47.88,11200.0,38.4115,38.4275,38.3874,38.4034,11200.0
2005-07-05 15:30:00,47.88,47.91,47.87,47.9,13100.0,38.4034,38.4275,38.3954,38.4195,13100.0
2005-07-05 15:35:00,47.9,47.91,47.89,47.9,9500.0,38.4195,38.4275,38.4115,38.4195,9500.0
2005-07-05 15:40:00,47.9,47.94,47.9,47.92,12400.0,38.4195,38.4516,38.4195,38.4355,12400.0
2005-07-05 15:45:00,47.94,48.02,47.9,48.0,51500.0,38.4516,38.5157,38.4195,38.4997,51500.0
2005-07-05 15:50:00,48.0,48.04,47.97,48.02,26000.0,38.4997,38.5318,38.4756,38.5157,26000.0
2005-07-05 15:55:00,48.02,48.02,47.92,48.0,17700.0,38.5157,38.5157,38.4355,38.4997,17700.0
2005-07-06 09:30:00,47.8,47.8,47.43,47.51,20500.0,38.3393,38.3393,38.0425,38.1067,20500.0
2005-07-06 09:35:00,47.52,47.63,47.49,47.55,34400.0,38.1147,38.2029,38.0906,38.1388,34400.0
2005-07-06 09:40:00,47.55,47.63,47.48,47.48,11500.0,38.1388,38.2029,38.0826,38.0826,11500.0
2005-07-06 09:45:00,47.5,47.55,47.4,47.52,19900.0,38.0987,38.1388,38.0184,38.1147,19900.0
2005-07-06 09:50:00,47.52,47.57,47.44,47.55,17400.0,38.1147,38.1548,38.0505,38.1388,17400.0
2005-07-06 09:55:00,47.56,47.67,47.55,47.67,22800.0,38.1468,38.235,38.1388,38.235,22800.0
2005-07-06 10:00:00,47.67,47.69,47.6,47.65,3600.0,38.235,38.251,38.1789,38.219,3600.0
2005-07-06 10:05:00,47.66,47.72,47.66,47.69,7400.0,38.227,38.2751,38.227,38.251,7400.0
2005-07-06 10:10:00,47.68,47.69,47.62,47.66,10100.0,38.243,38.251,38.1949,38.227,10100.0
2005-07-06 10:15:00,47.64,47.64,47.55,47.55,16400.0,38.2109,38.2109,38.1388,38.1388,16400.0
2005-07-06 10:20:00,47.6,47.6,47.52,47.52,26500.0,38.1789,38.1789,38.1147,38.1147,26500.0
2005-07-06 10:25:00,47.52,47.54,47.5,47.53,13700.0,38.1147,38.1307,38.0987,38.1227,13700.0
2005-07-06 10:30:00,47.53,47.6,47.48,47.58,15400.0,38.1227,38.1789,38.0826,38.1628,15400.0
2005-07-06 10:35:00,47.59,47.59,47.53,47.56,3300.0,38.1708,38.1708,38.1227,38.1468,3300.0
2005-07-06 10:40:00,47.56,47.6,47.55,47.58,3300.0,38.1468,38.1789,38.1388,38.1628,3300.0
2005-07-06 10:45:00,47.57,47.63,47.57,47.58,2900.0,38.1548,38.2029,38.1548,38.1628,2900.0
2005-07-06 10:50:00,47.58,47.59,47.57,47.59,4700.0,38.1628,38.1708,38.1548,38.1708,4700.0
2005-07-06 10:55:00,47.57,47.57,47.53,47.55,6100.0,38.1548,38.1548,38.1227,38.1388,6100.0
2005-07-06 11:00:00,47.55,47.58,47.53,47.54,13500.0,38.1388,38.1628,38.1227,38.1307,13500.0
2005-07-06 11:05:00,47.53,47.57,47.52,47.55,33500.0,38.1227,38.1548,38.1147,38.1388,33500.0
2005-07-06 11:10:00,47.56,47.57,47.47,47.49,12700.0,38.1468,38.1548,38.0746,38.0906,12700.0
2005-07-06 11:15:00,47.51,47.58,47.49,47.58,17700.0,38.1067,38.1628,38.0906,38.1628,17700.0
2005-07-06 11:20:00,47.59,47.64,47.55,47.64,3900.0,38.1708,38.2109,38.1388,38.2109,3900.0
2005-07-06 11:25:00,47.64,47.64,47.6,47.6,1600.0,38.2109,38.2109,38.1789,38.1789,1600.0
2005-07-06 11:30:00,47.6,47.64,47.59,47.6,5100.0,38.1789,38.2109,38.1708,38.1789,5100.0
2005-07-06 11:35:00,47.6,47.67,47.59,47.64,16300.0,38.1789,38.235,38.1708,38.2109,16300.0
2005-07-06 11:40:00,47.64,47.64,47.6,47.61,7100.0,38.2109,38.2109,38.1789,38.1869,7100.0
2005-07-06 11:45:00,47.6,47.61,47.57,47.59,5400.0,38.1789,38.1869,38.1548,38.1708,5400.0
2005-07-06 11:50:00,47.59,47.61,47.59,47.61,2300.0,38.1708,38.1869,38.1708,38.1869,2300.0
2005-07-06 11:55:00,47.61,47.72,47.61,47.65,7500.0,38.1869,38.2751,38.1869,38.219,7500.0
2005-07-06 12:00:00,47.68,47.74,47.64,47.71,7400.0,38.243,38.2911,38.2109,38.2671,7400.0
2005-07-06 12:05:00,47.71,47.76,47.68,47.72,16700.0,38.2671,38.3072,38.243,38.2751,16700.0
2005-07-06 12:10:00,47.71,47.71,47.64,47.66,9000.0,38.2671,38.2671,38.2109,38.227,9000.0
2005-07-06 12:15:00,47.67,47.67,47.6,47.6,6700.0,38.235,38.235,38.1789,38.1789,6700.0
2005-07-06 12:20:00,47.6,47.63,47.58,47.58,7000.0,38.1789,38.2029,38.1628,38.1628,7000.0
2005-07-06 12:25:00,47.62,47.62,47.45,47.46,21700.0,38.1949,38.1949,38.0585,38.0666,21700.0
2005-07-06 12:30:00,47.46,47.52,47.37,47.37,29100.0,38.0666,38.1147,37.9944,37.9944,29100.0
2005-07-06 12:35:00,47.4,47.43,47.36,47.4,2100.0,38.0184,38.0425,37.9864,38.0184,2100.0
2005-07-06 12:40:00,47.4,47.43,47.38,47.4,13100.0,38.0184,38.0425,38.0024,38.0184,13100.0
2005-07-06 12:45:00,47.4,47.46,47.4,47.41,3900.0,38.0184,38.0666,38.0184,38.0265,3900.0
2005-07-06 12:50:00,47.41,47.41,47.4,47.4,2100.0,38.0265,38.0265,38.0184,38.0184,2100.0
2005-07-06 12:55:00,47.42,47.44,47.4,47.42,1800.0,38.0345,38.0505,38.0184,38.0345,1800.0
2005-07-06 13:00:00,47.41,47.53,47.41,47.5,6000.0,38.0265,38.1227,38.0265,38.0987,6000.0
2005-07-06 13:05:00,47.5,47.53,47.48,47.49,4100.0,38.0987,38.1227,38.0826,38.0906,4100.0
2005-07-06 13:10:00,47.5,47.5,47.46,47.48,2700.0,38.0987,38.0987,38.0666,38.0826,2700.0
2005-07-06 13:15:00,47.5,47.53,47.47,47.52,2400.0,38.0987,38.1227,38.0746,38.1147,2400.0
2005-07-06 13:20:00,47.53,47.54,47.5,47.53,4300.0,38.1227,38.1307,38.0987,38.1227,4300.0
2005-07-06 13:25:00,47.54,47.56,47.54,47.56,800.0,38.1307,38.1468,38.1307,38.1468,800.0
2005-07-06 13:30:00,47.53,47.59,47.52,47.56,26000.0,38.1227,38.1708,38.1147,38.1468,26000.0
2005-07-06 13:35:00,47.56,47.67,47.56,47.66,14000.0,38.1468,38.235,38.1468,38.227,14000.0
2005-07-06 13:40:00,47.66,47.69,47.63,47.63,7200.0,38.227,38.251,38.2029,38.2029,7200.0
2005-07-06 13:45:00,47.63,47.64,47.63,47.63,6000.0,38.2029,38.2109,38.2029,38.2029,6000.0
2005-07-06 13:50:00,47.62,47.65,47.56,47.58,11800.0,38.1949,38.219,38.1468,38.1628,11800.0
2005-07-06 13:55:00,47.57,47.59,47.55,47.56,4500.0,38.1548,38.1708,38.1388,38.1468,4500.0
2005-07-06 14:00:00,47.58,47.6,47.5,47.52,50200.0,38.1628,38.1789,38.0987,38.1147,50200.0
2005-07-06 14:05:00,47.5,47.52,47.47,47.47,37600.0,38.0987,38.1147,38.0746,38.0746,37600.0
2005-07-06 14:10:00,47.47,47.48,47.45,47.45,5700.0,38.0746,38.0826,38.0585,38.0585,5700.0
2005-07-06 14:15:00,47.45,47.45,47.39,47.39,7000.0,38.0585,38.0585,38.0104,38.0104,7000.0
2005-07-06 14:20:00,47.38,47.39,47.28,47.28,14900.0,38.0024,38.0104,37.9222,37.9222,14900.0
2005-07-06 14:25:00,47.25,47.3,47.16,47.16,23900.0,37.8981,37.9382,37.8259,37.8259,23900.0
2005-07-06 14:30:00,47.19,47.19,47.1,47.11,11300.0,37.85,37.85,37.7778,37.7858,11300.0
2005-07-06 14:35:00,47.1,47.15,47.05,47.11,23100.0,37.7778,37.8179,37.7377,37.7858,23100.0
2005-07-06 14:40:00,47.13,47.14,47.08,47.1,7600.0,37.8019,37.8099,37.7618,37.7778,7600.0
2005-07-06 14:45:00,47.1,47.15,47.07,47.14,10100.0,37.7778,37.8179,37.7538,37.8099,10100.0
2005-07-06 14:50:00,47.15,47.2,47.11,47.17,15800.0,37.8179,37.858,37.7858,37.834,15800.0
2005-07-06 14:55:00,47.17,47.2,47.12,47.19,18900.0,37.834,37.858,37.7939,37.85,18900.0
2005-07-06 15:00:00,47.18,47.24,47.18,47.24,8700.0,37.842,37.8901,37.842,37.8901,8700.0
2005-07-06 15:05:00,47.24,47.3,47.23,47.28,31300.0,37.8901,37.9382,37.8821,37.9222,31300.0
2005-07-06 15:10:00,47.27,47.31,47.24,47.26,33200.0,37.9142,37.9463,37.8901,37.9062,33200.0
2005-07-06 15:15:00,47.25,47.3,47.24,47.28,8300.0,37.8981,37.9382,37.8901,37.9222,8300.0
2005-07-06 15:20:00,47.28,47.28,47.27,47.27,5900.0,37.9222,37.9222,37.9142,37.9142,5900.0
2005-07-06 15:25:00,47.27,47.32,47.25,47.28,10000.0,37.9142,37.9543,37.8981,37.9222,10000.0
2005-07-06 15:30:00,47.28,47.4,47.28,47.38,20300.0,37.9222,38.0184,37.9222,38.0024,20300.0
2005-07-06 15:35:00,47.37,47.4,47.29,47.29,11700.0,37.9944,38.0184,37.9302,37.9302,11700.0
2005-07-06 15:40:00,47.28,47.28,47.2,47.21,34100.0,37.9222,37.9222,37.858,37.866,34100.0
2005-07-06 15:45:00,47.21,47.3,47.2,47.27,32800.0,37.866,37.9382,37.858,37.9142,32800.0
2005-07-06 15:50:00,47.27,47.33,47.26,47.29,28300.0,37.9142,37.9623,37.9062,37.9302,28300.0
2005-07-06 15:55:00,47.32,47.36,47.3,47.31,37700.0,37.9543,37.9864,37.9382,37.9463,37700.0
2005-07-07 09:30:00,46.85,47.05,46.83,47.05,34000.0,37.5773,37.7377,37.5613,37.7377,34000.0
2005-07-07 09:35:00,46.98,47.15,46.85,46.97,22900.0,37.6816,37.8179,37.5773,37.6735,22900.0
2005-07-07 09:40:00,46.97,47.11,46.97,46.98,10200.0,37.6735,37.7858,37.6735,37.6816,10200.0
2005-07-07 09:45:00,46.97,47.07,46.96,47.07,9500.0,37.6735,37.7538,37.6655,37.7538,9500.0
2005-07-07 09:50:00,47.08,47.08,46.98,47.07,23000.0,37.7618,37.7618,37.6816,37.7538,23000.0
2005-07-07 09:55:00,47.06,47.06,46.94,46.94,29300.0,37.7457,37.7457,37.6495,37.6495,29300.0
2005-07-07 10:00:00,46.94,46.97,46.8,46.92,17200.0,37.6495,37.6735,37.5372,37.6334,17200.0
2005-07-07 10:05:00,46.91,47.01,46.91,46.96,12600.0,37.6254,37.7056,37.6254,37.6655,12600.0
2005-07-07 10:10:00,46.95,47.01,46.95,47.0,8100.0,37.6575,37.7056,37.6575,37.6976,8100.0
2005-07-07 10:15:00,46.97,47.01,46.96,47.01,15500.0,37.6735,37.7056,37.6655,37.7056,15500.0
2005-07-07 10:20:00,47.01,47.1,46.99,47.09,8900.0,37.7056,37.7778,37.6896,37.7698,8900.0
2005-07-07 10:25:00,47.09,47.1,46.96,46.96,8000.0,37.7698,37.7778,37.6655,37.6655,8000.0
2005-07-07 10:30:00,46.96,46.98,46.91,46.91,15300.0,37.6655,37.6816,37.6254,37.6254,15300.0
2005-07-07 10:35:00,46.9,46.95,46.86,46.87,7600.0,37.6174,37.6575,37.5853,37.5933,7600.0
2005-07-07 10:40:00,46.87,46.95,46.86,46.94,9700.0,37.5933,37.6575,37.5853,37.6495,9700.0
2005-07-07 10:45:00,46.94,46.94,46.9,46.9,4300.0,37.6495,37.6495,37.6174,37.6174,4300.0
2005-07-07 10:50:00,46.9,46.98,46.85,46.95,18500.0,37.6174,37.6816,37.5773,37.6575,18500.0
2005-07-07 10:55:00,46.94,46.97,46.86,46.87,10000.0,37.6495,37.6735,37.5853,37.5933,10000.0
2005-07-07 11:00:00,46.88,46.91,46.83,46.88,11100.0,37.6014,37.6254,37.5613,37.6014,11100.0
2005-07-07 11:05:00,46.88,46.9,46.87,46.9,9700.0,37.6014,37.6174,37.5933,37.6174,9700.0
2005-07-07 11:10:00,46.92,47.07,46.92,47.06,11800.0,37.6334,37.7538,37.6334,37.7457,11800.0
2005-07-07 11:15:00,47.05,47.06,47.0,47.01,11200.0,37.7377,37.7457,37.6976,37.7056,11200.0
2005-07-07 11:20:00,47.02,47.04,46.98,47.01,8700.0,37.7137,37.7297,37.6816,37.7056,8700.0
2005-07-07 11:25:00,47.0,47.08,47.0,47.07,10000.0,37.6976,37.7618,37.6976,37.7538,10000.0
2005-07-07 11:30:00,47.07,47.07,46.98,47.0,6200.0,37.7538,37.7538,37.6816,37.6976,6200.0
2005-07-07 11:35:00,47.02,47.05,47.0,47.0,4500.0,37.7137,37.7377,37.6976,37.6976,4500.0
2005-07-07 11:40:00,47.0,47.04,46.97,47.04,7200.0,37.6976,37.7297,37.6735,37.7297,7200.0
2005-07-07 11:45:00,47.01,47.02,46.97,46.98,2700.0,37.7056,37.7137,37.6735,37.6816,2700.0
2005-07-07 11:50:00,46.98,46.98,46.95,46.96,3000.0,37.6816,37.6816,37.6575,37.6655,3000.0
2005-07-07 11:55:00,46.97,47.21,46.97,47.2,37300.0,37.6735,37.866,37.6735,37.858,37300.0
2005-07-07 12:00:00,47.17,47.17,47.12,47.12,9000.0,37.834,37.834,37.7939,37.7939,9000.0
2005-07-07 12:05:00,47.14,47.16,47.12,47.14,4100.0,37.8099,37.8259,37.7939,37.8099,4100.0
2005-07-07 12:10:00,47.14,47.23,47.13,47.23,6400.0,37.8099,37.8821,37.8019,37.8821,6400.0
2005-07-07 12:15:00,47.22,47.24,47.21,47.24,5200.0,37.8741,37.8901,37.866,37.8901,5200.0
2005-07-07 12:20:00,47.25,47.45,47.25,47.42,264100.0,37.8981,38.0585,37.8981,38.0345,264100.0
2005-07-07 12:25:00,47.42,47.45,47.38,47.4,9000.0,38.0345,38.0585,38.0024,38.0184,9000.0
2005-07-07 12:30:00,47.39,47.39,47.3,47.34,7200.0,38.0104,38.0104,37.9382,37.9703,7200.0
2005-07-07 12:35:00,47.31,47.37,47.31,47.37,3200.0,37.9463,37.9944,37.9463,37.9944,3200.0
2005-07-07 12:40:00,47.38,47.38,47.3,47.3,4700.0,38.0024,38.0024,37.9382,37.9382,4700.0
2005-07-07 12:45:00,47.31,47.33,47.3,47.3,3800.0,37.9463,37.9623,37.9382,37.9382,3800.0
2005-07-07 12:50:00,47.3,47.3,47.26,47.26,4300.0,37.9382,37.9382,37.9062,37.9062,4300.0
2005-07-07 12:55:00,47.28,47.29,47.26,47.28,5600.0,37.9222,37.9302,37.9062,37.9222,5600.0
2005-07-07 13:00:00,47.29,47.33,47.28,47.29,4200.0,37.9302,37.9623,37.9222,37.9302,4200.0
2005-07-07 13:05:00,47.31,47.31,47.29,47.31,3200.0,37.9463,37.9463,37.9302,37.9463,3200.0
2005-07-07 13:10:00,47.31,47.34,47.3,47.32,7900.0,37.9463,37.9703,37.9382,37.9543,7900.0
2005-07-07 13:15:00,47.32,47.35,47.3,47.32,5800.0,37.9543,37.9783,37.9382,37.9543,5800.0
2005-07-07 13:20:00,47.32,47.33,47.3,47.3,5900.0,37.9543,37.9623,37.9382,37.9382,5900.0
2005-07-07 13:25:00,47.3,47.31,47.29,47.29,4100.0,37.9382,37.9463,37.9302,37.9302,4100.0
2005-07-07 13:30:00,47.29,47.33,47.29,47.32,12800.0,37.9302,37.9623,37.9302,37.9543,12800.0
2005-07-07 13:35:00,47.33,47.33,47.3,47.3,2000.0,37.9623,37.9623,37.9382,37.9382,2000.0
2005-07-07 13:40:00,47.32,47.41,47.32,47.39,5100.0,37.9543,38.0265,37.9543,38.0104,5100.0
2005-07-07 13:45:00,47.39,47.39,47.35,47.37,5100.0,38.0104,38.0104,37.9783,37.9944,5100.0
2005-07-07 13:50:00,47.37,47.4,47.34,47.4,4600.0,37.9944,38.0184,37.9703,38.0184,4600.0
2005-07-07 13:55:00,47.38,47.44,47.37,47.4,3500.0,38.0024,38.0505,37.9944,38.0184,3500.0
2005-07-07 14:00:00,47.39,47.4,47.32,47.32,5600.0,38.0104,38.0184,37.9543,37.9543,5600.0
2005-07-07 14:05:00,47.31,47.37,47.31,47.34,9500.0,37.9463,37.9944,37.9463,37.9703,9500.0
2005-07-07 14:10:00,47.33,47.34,47.29,47.29,7600.0,37.9623,37.9703,37.9302,37.9302,7600.0
2005-07-07 14:15:00,47.29,47.31,47.26,47.31,4600.0,37.9302,37.9463,37.9062,37.9463,4600.0
2005-07-07 14:20:00,47.31,47.32,47.3,47.31,1600.0,37.9463,37.9543,37.9382,37.9463,1600.0
2005-07-07 14:25:00,47.31,47.31,47.29,47.29,3600.0,37.9463,37.9463,37.9302,37.9302,3600.0
2005-07-07 14:30:00,47.29,47.29,47.25,47.29,9600.0,37.9302,37.9302,37.8981,37.9302,9600.0
2005-07-07 14:35:00,47.29,47.4,47.28,47.34,19500.0,37.9302,38.0184,37.9222,37.9703,19500.0
2005-07-07 14:40:00,47.34,47.35,47.29,47.3,28300.0,37.9703,37.9783,37.9302,37.9382,28300.0
2005-07-07 14:45:00,47.3,47.31,47.27,47.3,43300.0,37.9382,37.9463,37.9142,37.9382,43300.0
2005-07-07 14:50:00,47.32,47.38,47.29,47.33,6900.0,37.9543,38.0024,37.9302,37.9623,6900.0
2005-07-07 14:55:00,47.35,47.37,47.35,47.36,3600.0,37.9783,37.9944,37.9783,37.9864,3600.0
2005-07-07 15:00:00,47.37,47.5,47.37,47.48,15300.0,37.9944,38.0987,37.9944,38.0826,15300.0
2005-07-07 15:05:00,47.5,47.56,47.47,47.53,20400.0,38.0987,38.1468,38.0746,38.1227,20400.0
2005-07-07 15:10:00,47.53,47.55,47.5,47.5,6000.0,38.1227,38.1388,38.0987,38.0987,6000.0
2005-07-07 15:15:00,47.5,47.51,47.46,47.51,8100.0,38.0987,38.1067,38.0666,38.1067,8100.0
2005-07-07 15:20:00,47.52,47.53,47.49,47.5,9900.0,38.1147,38.1227,38.0906,38.0987,9900.0
2005-07-07 15:25:00,47.49,47.51,47.47,47.48,11200.0,38.0906,38.1067,38.0746,38.0826,11200.0
2005-07-07 15:30:00,47.48,47.55,47.45,47.53,16400.0,38.0826,38.1388,38.0585,38.1227,16400.0
2005-07-07 15:35:00,47.53,47.55,47.52,47.55,6400.0,38.1227,38.1388,38.1147,38.1388,6400.0
2005-07-07 15:40:00,47.54,47.55,47.51,47.52,21100.0,38.1307,38.1388,38.1067,38.1147,21100.0
2005-07-07 15:45:00,47.51,47.54,47.49,47.52,15200.0,38.1067,38.1307,38.0906,38.1147,15200.0
2005-07-07 15:50:00,47.52,47.54,47.48,47.5,36600.0,38.1147,38.1307,38.0826,38.0987,36600.0
2005-07-07 15:55:00,47.5,47.53,47.49,47.5,24600.0,38.0987,38.1227,38.0906,38.0987,24600.0
2005-07-08 09:30:00,47.45,47.45,47.31,47.39,33100.0,38.0585,38.0585,37.9463,38.0104,33100.0
2005-07-08 09:35:00,47.39,47.69,47.39,47.61,17600.0,38.0104,38.251,38.0104,38.1869,17600.0
2005-07-08 09:40:00,47.6,47.68,47.55,47.6,15500.0,38.1789,38.243,38.1388,38.1789,15500.0
2005-07-08 09:45:00,47.6,47.75,47.48,47.48,15200.0,38.1789,38.2992,38.0826,38.0826,15200.0
2005-07-08 09:50:00,47.52,47.53,47.34,47.34,28200.0,38.1147,38.1227,37.9703,37.9703,28200.0
2005-07-08 09:55:00,47.35,47.35,47.27,47.28,19600.0,37.9783,37.9783,37.9142,37.9222,19600.0
2005-07-08 10:00:00,47.28,47.31,47.15,47.2,14500.0,37.9222,37.9463,37.8179,37.858,14500.0
2005-07-08 10:05:00,47.17,47.2,47.1,47.11,24000.0,37.834,37.858,37.7778,37.7858,24000.0
2005-07-08 10:10:00,47.1,47.14,47.09,47.09,34100.0,37.7778,37.8099,37.7698,37.7698,34100.0
2005-07-08 10:15:00,47.1,47.12,47.04,47.05,9400.0,37.7778,37.7939,37.7297,37.7377,9400.0
2005-07-08 10:20:00,47.05,47.05,47.0,47.02,17900.0,37.7377,37.7377,37.6976,37.7137,17900.0
2005-07-08 10:25:00,47.02,47.08,47.0,47.06,20600.0,37.7137,37.7618,37.6976,37.7457,20600.0
2005-07-08 10:30:00,47.06,47.19,47.06,47.1,30000.0,37.7457,37.85,37.7457,37.7778,30000.0
2005-07-08 10:35:00,47.09,47.14,47.08,47.12,53300.0,37.7698,37.8099,37.7618,37.7939,53300.0
2005-07-08 10:40:00,47.12,47.13,47.05,47.08,6700.0,37.7939,37.8019,37.7377,37.7618,6700.0
2005-07-08 10:45:00,47.08,47.3,47.08,47.29,42500.0,37.7618,37.9382,37.7618,37.9302,42500.0
2005-07-08 10:50:00,47.34,47.34,47.28,47.31,22600.0,37.9703,37.9703,37.9222,37.9463,22600.0
2005-07-08 10:55:00,47.33,47.33,47.25,47.25,9600.0,37.9623,37.9623,37.8981,37.8981,9600.0
2005-07-08 11:00:00,47.26,47.27,47.26,47.27,12400.0,37.9062,37.9142,37.9062,37.9142,12400.0
2005-07-08 11:05:00,47.26,47.27,47.26,47.27,5400.0,37.9062,37.9142,37.9062,37.9142,5400.0
2005-07-08 11:10:00,47.27,47.27,47.24,47.25,21300.0,37.9142,37.9142,37.8901,37.8981,21300.0
2005-07-08 11:15:00,47.24,47.24,47.18,47.21,10200.0,37.8901,37.8901,37.842,37.866,10200.0
2005-07-08 11:20:00,47.21,47.23,47.19,47.23,6700.0,37.866,37.8821,37.85,37.8821,6700.0
2005-07-08 11:25:00,47.21,47.27,47.21,47.21,8400.0,37.866,37.9142,37.866,37.866,8400.0
2005-07-08 11:30:00,47.2,47.24,47.2,47.24,13400.0,37.858,37.8901,37.858,37.8901,13400.0
2005-07-08 11:35:00,47.23,47.24,47.2,47.22,11900.0,37.8821,37.8901,37.858,37.8741,11900.0
2005-07-08 11:40:00,47.24,47.24,47.2,47.24,32900.0,37.8901,37.8901,37.858,37.8901,32900.0
2005-07-08 11:45:00,47.25,47.26,47.22,47.25,6700.0,37.8981,37.9062,37.8741,37.8981,6700.0
2005-07-08 11:50:00,47.25,47.27,47.23,47.24,6100.0,37.8981,37.9142,37.8821,37.8901,6100.0
2005-07-08 11:55:00,47.23,47.28,47.21,47.28,7900.0,37.8821,37.9222,37.866,37.9222,7900.0
2005-07-08 12:00:00,47.28,47.42,47.28,47.38,15000.0,37.9222,38.0345,37.9222,38.0024,15000.0
2005-07-08 12:05:00,47.37,47.45,47.37,47.43,12900.0,37.9944,38.0585,37.9944,38.0425,12900.0
2005-07-08 12:10:00,47.43,47.52,47.42,47.48,15900.0,38.0425,38.1147,38.0345,38.0826,15900.0
2005-07-08 12:15:00,47.47,47.51,47.46,47.49,7200.0,38.0746,38.1067,38.0666,38.0906,7200.0
2005-07-08 12:20:00,47.47,47.56,47.47,47.56,4100.0,38.0746,38.1468,38.0746,38.1468,4100.0
2005-07-08 12:25:00,47.57,47.63,47.57,47.62,7100.0,38.1548,38.2029,38.1548,38.1949,7100.0
2005-07-08 12:30:00,47.62,47.73,47.62,47.72,13400.0,38.1949,38.2831,38.1949,38.2751,13400.0
2005-07-08 12:35:00,47.72,47.74,47.69,47.71,14800.0,38.2751,38.2911,38.251,38.2671,14800.0
2005-07-08 12:40:00,47.7,47.71,47.67,47.69,4000.0,38.2591,38.2671,38.235,38.251,4000.0
2005-07-08 12:45:00,47.7,47.78,47.69,47.78,4600.0,38.2591,38.3232,38.251,38.3232,4600.0
2005-07-08 12:50:00,47.78,47.84,47.77,47.78,13600.0,38.3232,38.3714,38.3152,38.3232,13600.0
2005-07-08 12:55:00,47.77,47.77,47.73,47.73,4000.0,38.3152,38.3152,38.2831,38.2831,4000.0
2005-07-08 13:00:00,47.72,47.73,47.7,47.71,4500.0,38.2751,38.2831,38.2591,38.2671,4500.0
2005-07-08 13:05:00,47.71,47.8,47.7,47.78,9300.0,38.2671,38.3393,38.2591,38.3232,9300.0
2005-07-08 13:10:00,47.78,47.79,47.72,47.73,3700.0,38.3232,38.3313,38.2751,38.2831,3700.0
2005-07-08 13:15:00,47.71,47.73,47.7,47.7,8600.0,38.2671,38.2831,38.2591,38.2591,8600.0
2005-07-08 13:20:00,47.7,47.71,47.66,47.66,6500.0,38.2591,38.2671,38.227,38.227,6500.0
2005-07-08 13:25:00,47.69,47.7,47.64,47.64,19700.0,38.251,38.2591,38.2109,38.2109,19700.0
2005-07-08 13:30:00,47.63,47.75,47.61,47.64,11900.0,38.2029,38.2992,38.1869,38.2109,11900.0
2005-07-08 13:35:00,47.64,47.64,47.56,47.56,7000.0,38.2109,38.2109,38.1468,38.1468,7000.0
2005-07-08 13:40:00,47.58,47.58,47.49,47.51,5900.0,38.1628,38.1628,38.0906,38.1067,5900.0
2005-07-08 13:45:00,47.51,47.66,47.51,47.64,9800.0,38.1067,38.227,38.1067,38.2109,9800.0
2005-07-08 13:50:00,47.65,47.66,47.62,47.66,6200.0,38.219,38.227,38.1949,38.227,6200.0
2005-07-08 13:55:00,47.63,47.66,47.63,47.65,2900.0,38.2029,38.227,38.2029,38.219,2900.0
2005-07-08 14:00:00,47.65,47.68,47.65,47.66,6600.0,38.219,38.243,38.219,38.227,6600.0
2005-07-08 14:05:00,47.65,47.74,47.64,47.73,8500.0,38.219,38.2911,38.2109,38.2831,8500.0
2005-07-08 14:10:00,47.72,47.76,47.71,47.76,8400.0,38.2751,38.3072,38.2671,38.3072,8400.0
2005-07-08 14:15:00,47.76,47.77,47.73,47.76,9500.0,38.3072,38.3152,38.2831,38.3072,9500.0
2005-07-08 14:20:00,47.75,47.79,47.75,47.77,6800.0,38.2992,38.3313,38.2992,38.3152,6800.0
2005-07-08 14:25:00,47.79,47.81,47.78,47.8,7400.0,38.3313,38.3473,38.3232,38.3393,7400.0
2005-07-08 14:30:00,47.81,47.82,47.8,47.81,5200.0,38.3473,38.3553,38.3393,38.3473,5200.0
2005-07-08 14:35:00,47.81,47.81,47.76,47.78,5000.0,38.3473,38.3473,38.3072,38.3232,5000.0
2005-07-08 14:40:00,47.77,47.77,47.75,47.76,8000.0,38.3152,38.3152,38.2992,38.3072,8000.0
2005-07-08 14:45:00,47.76,47.77,47.75,47.75,4100.0,38.3072,38.3152,38.2992,38.2992,4100.0
2005-07-08 14:50:00,47.75,47.75,47.7,47.72,10900.0,38.2992,38.2992,38.2591,38.2751,10900.0
2005-07-08 14:55:00,47.72,47.78,47.67,47.78,29900.0,38.2751,38.3232,38.235,38.3232,29900.0
2005-07-08 15:00:00,47.78,47.78,47.73,47.75,6900.0,38.3232,38.3232,38.2831,38.2992,6900.0
2005-07-08 15:05:00,47.78,47.8,47.75,47.79,5000.0,38.3232,38.3393,38.2992,38.3313,5000.0
2005-07-08 15:10:00,47.79,47.79,47.73,47.74,7200.0,38.3313,38.3313,38.2831,38.2911,7200.0
2005-07-08 15:15:00,47.73,47.73,47.69,47.69,5300.0,38.2831,38.2831,38.251,38.251,5300.0
2005-07-08 15:20:00,47.7,47.71,47.68,47.7,13100.0,38.2591,38.2671,38.243,38.2591,13100.0
2005-07-08 15:25:00,47.69,47.78,47.69,47.78,13500.0,38.251,38.3232,38.251,38.3232,13500.0
2005-07-08 15:30:00,47.79,47.86,47.77,47.82,12600.0,38.3313,38.3874,38.3152,38.3553,12600.0
2005-07-08 15:35:00,47.81,47.86,47.81,47.86,8000.0,38.3473,38.3874,38.3473,38.3874,8000.0
2005-07-08 15:40:00,47.86,47.89,47.84,47.87,23700.0,38.3874,38.4115,38.3714,38.3954,23700.0
2005-07-08 15:45:00,47.88,47.88,47.84,47.88,15200.0,38.4034,38.4034,38.3714,38.4034,15200.0
2005-07-08 15:50:00,47.87,47.94,47.85,47.94,22100.0,38.3954,38.4516,38.3794,38.4516,22100.0
2005-07-08 15:55:00,47.92,47.93,47.86,47.89,34400.0,38.4355,38.4435,38.3874,38.4115,34400.0
2005-07-11 09:30:00,48.14,48.2,48.03,48.03,50600.0,38.612,38.6601,38.5238,38.5238,50600.0
2005-07-11 09:35:00,48.03,48.22,48.03,48.22,25200.0,38.5238,38.6761,38.5238,38.6761,25200.0
2005-07-11 09:40:00,48.15,48.27,48.15,48.19,21400.0,38.62,38.7162,38.62,38.6521,21400.0
2005-07-11 09:45:00,48.2,48.24,48.18,48.22,16900.0,38.6601,38.6922,38.6441,38.6761,16900.0
2005-07-11 09:50:00,48.23,48.39,48.22,48.37,39300.0,38.6842,38.8125,38.6761,38.7965,39300.0
2005-07-11 09:55:00,48.35,48.45,48.35,48.43,13700.0,38.7804,38.8606,38.7804,38.8446,13700.0
2005-07-11 10:00:00,48.43,48.44,48.32,48.36,11100.0,38.8446,38.8526,38.7564,38.7884,11100.0
2005-07-11 10:05:00,48.37,48.38,48.29,48.3,7700.0,38.7965,38.8045,38.7323,38.7403,7700.0
2005-07-11 10:10:00,48.31,48.36,48.24,48.24,11800.0,38.7483,38.7884,38.6922,38.6922,11800.0
2005-07-11 10:15:00,48.21,48.22,48.14,48.18,6800.0,38.6681,38.6761,38.612,38.6441,6800.0
2005-07-11 10:20:00,48.2,48.2,48.11,48.14,7700.0,38.6601,38.6601,38.5879,38.612,7700.0
2005-07-11 10:25:00,48.12,48.19,48.11,48.19,7300.0,38.5959,38.6521,38.5879,38.6521,7300.0
2005-07-11 10:30:00,48.19,48.25,48.16,48.2,9300.0,38.6521,38.7002,38.628,38.6601,9300.0
2005-07-11 10:35:00,48.19,48.21,48.14,48.16,6100.0,38.6521,38.6681,38.612,38.628,6100.0
2005-07-11 10:40:00,48.16,48.22,48.16,48.2,4300.0,38.628,38.6761,38.628,38.6601,4300.0
2005-07-11 10:45:00,48.21,48.26,48.21,48.26,4600.0,38.6681,38.7082,38.6681,38.7082,4600.0
2005-07-11 10:50:00,48.27,48.36,48.27,48.33,5600.0,38.7162,38.7884,38.7162,38.7644,5600.0
2005-07-11 10:55:00,48.32,48.34,48.32,48.34,2100.0,38.7564,38.7724,38.7564,38.7724,2100.0
2005-07-11 11:00:00,48.34,48.35,48.32,48.32,12200.0,38.7724,38.7804,38.7564,38.7564,12200.0
2005-07-11 11:05:00,48.33,48.33,48.29,48.29,4000.0,38.7644,38.7644,38.7323,38.7323,4000.0
2005-07-11 11:10:00,48.29,48.37,48.29,48.37,10100.0,38.7323,38.7965,38.7323,38.7965,10100.0
2005-07-11 11:15:00,48.37,48.45,48.37,48.45,7100.0,38.7965,38.8606,38.7965,38.8606,7100.0
2005-07-11 11:20:00,48.45,48.47,48.34,48.34,12200.0,38.8606,38.8767,38.7724,38.7724,12200.0
2005-07-11 11:25:00,48.35,48.44,48.35,48.44,6800.0,38.7804,38.8526,38.7804,38.8526,6800.0
2005-07-11 11:30:00,48.44,48.5,48.44,48.46,38700.0,38.8526,38.9007,38.8526,38.8686,38700.0
2005-07-11 11:35:00,48.48,48.48,48.45,48.47,9600.0,38.8847,38.8847,38.8606,38.8767,9600.0
2005-07-11 11:40:00,48.47,48.49,48.45,48.49,11800.0,38.8767,38.8927,38.8606,38.8927,11800.0
2005-07-11 11:45:00,48.49,48.52,48.49,48.51,9800.0,38.8927,38.9168,38.8927,38.9087,9800.0
2005-07-11 11:50:00,48.51,48.53,48.5,48.52,11900.0,38.9087,38.9248,38.9007,38.9168,11900.0
2005-07-11 11:55:00,48.52,48.54,48.51,48.54,6100.0,38.9168,38.9328,38.9087,38.9328,6100.0
2005-07-11 12:00:00,48.54,48.75,48.54,48.66,66700.0,38.9328,39.1012,38.9328,39.0291,66700.0
2005-07-11 12:05:00,48.65,48.71,48.61,48.71,24800.0,39.021,39.0692,38.989,39.0692,24800.0
2005-07-11 12:10:00,48.71,48.8,48.7,48.77,28200.0,39.0692,39.1414,39.0611,39.1173,28200.0
2005-07-11 12:15:00,48.77,48.92,48.75,48.88,38300.0,39.1173,39.2376,39.1012,39.2055,38300.0
2005-07-11 12:20:00,48.87,48.92,48.87,48.91,14600.0,39.1975,39.2376,39.1975,39.2296,14600.0
2005-07-11 12:25:00,48.9,48.9,48.78,48.78,11100.0,39.2216,39.2216,39.1253,39.1253,11100.0
2005-07-11 12:30:00,48.77,48.81,48.76,48.77,7600.0,39.1173,39.1494,39.1093,39.1173,7600.0
2005-07-11 12:35:00,48.77,48.77,48.74,48.74,8400.0,39.1173,39.1173,39.0932,39.0932,8400.0
2005-07-11 12:40:00,48.74,48.75,48.73,48.75,4500.0,39.0932,39.1012,39.0852,39.1012,4500.0
2005-07-11 12:45:00,48.75,48.75,48.69,48.7,5200.0,39.1012,39.1012,39.0531,39.0611,5200.0
2005-07-11 12:50:00,48.69,48.69,48.68,48.69,5900.0,39.0531,39.0531,39.0451,39.0531,5900.0
2005-07-11 12:55:00,48.69,48.69,48.65,48.65,9300.0,39.0531,39.0531,39.021,39.021,9300.0
2005-07-11 13:00:00,48.65,48.7,48.61,48.61,22400.0,39.021,39.0611,38.989,38.989,22400.0
2005-07-11 13:05:00,48.6,48.61,48.54,48.54,8600.0,38.9809,38.989,38.9328,38.9328,8600.0
2005-07-11 13:10:00,48.54,48.56,48.52,48.52,9100.0,38.9328,38.9489,38.9168,38.9168,9100.0
2005-07-11 13:15:00,48.52,48.55,48.52,48.54,4000.0,38.9168,38.9408,38.9168,38.9328,4000.0
2005-07-11 13:20:00,48.55,48.56,48.54,48.55,16800.0,38.9408,38.9489,38.9328,38.9408,16800.0
2005-07-11 13:25:00,48.55,48.57,48.55,48.56,10200.0,38.9408,38.9569,38.9408,38.9489,10200.0
2005-07-11 13:30:00,48.56,48.61,48.56,48.6,13700.0,38.9489,38.989,38.9489,38.9809,13700.0
2005-07-11 13:35:00,48.6,48.62,48.59,48.61,7500.0,38.9809,38.997,38.9729,38.989,7500.0
2005-07-11 13:40:00,48.61,48.63,48.6,48.63,4100.0,38.989,39.005,38.9809,39.005,4100.0
2005-07-11 13:45:00,48.62,48.62,48.58,48.58,12100.0,38.997,38.997,38.9649,38.9649,12100.0
2005-07-11 13:50:00,48.58,48.62,48.57,48.6,7900.0,38.9649,38.997,38.9569,38.9809,7900.0
2005-07-11 13:55:00,48.61,48.61,48.54,48.54,6100.0,38.989,38.989,38.9328,38.9328,6100.0
2005-07-11 14:00:00,48.56,48.62,48.55,48.62,19700.0,38.9489,38.997,38.9408,38.997,19700.0
2005-07-11 14:05:00,48.62,48.75,48.62,48.72,8600.0,38.997,39.1012,38.997,39.0772,8600.0
2005-07-11 14:10:00,48.72,48.77,48.7,48.7,14700.0,39.0772,39.1173,39.0611,39.0611,14700.0
2005-07-11 14:15:00,48.7,48.7,48.67,48.67,7200.0,39.0611,39.0611,39.0371,39.0371,7200.0
2005-07-11 14:20:00,48.67,48.68,48.65,48.65,20200.0,39.0371,39.0451,39.021,39.021,20200.0
2005-07-11 14:25:00,48.67,48.67,48.61,48.64,6100.0,39.0371,39.0371,38.989,39.013,6100.0
2005-07-11 14:30:00,48.63,48.65,48.62,48.64,11000.0,39.005,39.021,38.997,39.013,11000.0
2005-07-11 14:35:00,48.63,48.75,48.63,48.72,14600.0,39.005,39.1012,39.005,39.0772,14600.0
2005-07-11 14:40:00,48.75,48.79,48.72,48.79,9500.0,39.1012,39.1333,39.0772,39.1333,9500.0
2005-07-11 14:45:00,48.78,48.78,48.72,48.73,14200.0,39.1253,39.1253,39.0772,39.0852,14200.0
2005-07-11 14:50:00,48.73,48.77,48.73,48.75,7200.0,39.0852,39.1173,39.0852,39.1012,7200.0
2005-07-11 14:55:00,48.75,48.79,48.74,48.79,8300.0,39.1012,39.1333,39.0932,39.1333,8300.0
2005-07-11 15:00:00,48.79,48.82,48.75,48.75,16700.0,39.1333,39.1574,39.1012,39.1012,16700.0
2005-07-11 15:05:00,48.74,48.85,48.73,48.77,16100.0,39.0932,39.1815,39.0852,39.1173,16100.0
2005-07-11 15:10:00,48.79,48.81,48.76,48.76,15700.0,39.1333,39.1494,39.1093,39.1093,15700.0
2005-07-11 15:15:00,48.77,48.78,48.66,48.66,20500.0,39.1173,39.1253,39.0291,39.0291,20500.0
2005-07-11 15:20:00,48.66,48.72,48.66,48.67,19500.0,39.0291,39.0772,39.0291,39.0371,19500.0
2005-07-11 15:25:00,48.67,48.92,48.67,48.89,58900.0,39.0371,39.2376,39.0371,39.2135,58900.0
2005-07-11 15:30:00,48.89,49.0,48.85,48.98,98500.0,39.2135,39.3018,39.1815,39.2857,98500.0
2005-07-11 15:35:00,48.94,49.1,48.94,49.05,81500.0,39.2536,39.382,39.2536,39.3419,81500.0
2005-07-11 15:40:00,49.05,49.07,49.0,49.06,46100.0,39.3419,39.3579,39.3018,39.3499,46100.0
2005-07-11 15:45:00,49.05,49.14,49.01,49.13,54600.0,39.3419,39.4141,39.3098,39.406,54600.0
2005-07-11 15:50:00,49.15,49.16,49.09,49.14,59700.0,39.4221,39.4301,39.374,39.4141,59700.0
2005-07-11 15:55:00,49.11,49.22,49.11,49.2,103000.0,39.39,39.4782,39.39,39.4622,103000.0
2005-07-12 09:30:00,49.0,49.25,48.99,49.22,38600.0,39.3018,39.5023,39.2937,39.4782,38600.0
2005-07-12 09:35:00,49.22,49.22,49.08,49.21,22100.0,39.4782,39.4782,39.3659,39.4702,22100.0
2005-07-12 09:40:00,49.21,49.22,49.15,49.2,13000.0,39.4702,39.4782,39.4221,39.4622,13000.0
2005-07-12 09:45:00,49.18,49.19,49.1,49.16,16900.0,39.4461,39.4542,39.382,39.4301,16900.0
2005-07-12 09:50:00,49.16,49.31,49.16,49.3,19300.0,39.4301,39.5504,39.4301,39.5424,19300.0
2005-07-12 09:55:00,49.29,49.32,49.29,49.3,11100.0,39.5344,39.5584,39.5344,39.5424,11100.0
2005-07-12 10:00:00,49.3,49.42,49.29,49.39,55400.0,39.5424,39.6386,39.5344,39.6146,55400.0
2005-07-12 10:05:00,49.41,49.5,49.33,49.45,118000.0,39.6306,39.7028,39.5665,39.6627,118000.0
2005-07-12 10:10:00,49.45,49.47,49.42,49.43,17900.0,39.6627,39.6787,39.6386,39.6467,17900.0
2005-07-12 10:15:00,49.42,49.45,49.38,49.45,30500.0,39.6386,39.6627,39.6066,39.6627,30500.0
2005-07-12 10:20:00,49.45,49.47,49.41,49.44,15000.0,39.6627,39.6787,39.6306,39.6547,15000.0
2005-07-12 10:25:00,49.45,49.49,49.42,49.42,13500.0,39.6627,39.6948,39.6386,39.6386,13500.0
2005-07-12 10:30:00,49.43,49.47,49.35,49.41,25600.0,39.6467,39.6787,39.5825,39.6306,25600.0
2005-07-12 10:35:00,49.41,49.43,49.33,49.34,28700.0,39.6306,39.6467,39.5665,39.5745,28700.0
2005-07-12 10:40:00,49.34,49.36,49.3,49.3,20700.0,39.5745,39.5905,39.5424,39.5424,20700.0
2005-07-12 10:45:00,49.3,49.33,49.23,49.27,13400.0,39.5424,39.5665,39.4862,39.5183,13400.0
2005-07-12 10:50:00,49.28,49.37,49.25,49.37,20300.0,39.5263,39.5985,39.5023,39.5985,20300.0
2005-07-12 10:55:00,49.37,49.37,49.31,49.33,15600.0,39.5985,39.5985,39.5504,39.5665,15600.0
2005-07-12 11:00:00,49.33,49.33,49.27,49.29,8200.0,39.5665,39.5665,39.5183,39.5344,8200.0
2005-07-12 11:05:00,49.28,49.3,49.24,49.26,16500.0,39.5263,39.5424,39.4943,39.5103,16500.0
2005-07-12 11:10:00,49.26,49.27,49.2,49.22,11100.0,39.5103,39.5183,39.4622,39.4782,11100.0
2005-07-12 11:15:00,49.2,49.24,49.2,49.24,3600.0,39.4622,39.4943,39.4622,39.4943,3600.0
2005-07-12 11:20:00,49.24,49.24,49.19,49.23,13500.0,39.4943,39.4943,39.4542,39.4862,13500.0
2005-07-12 11:25:00,49.22,49.22,49.17,49.2,9100.0,39.4782,39.4782,39.4381,39.4622,9100.0
2005-07-12 11:30:00,49.21,49.25,49.2,49.23,9200.0,39.4702,39.5023,39.4622,39.4862,9200.0
2005-07-12 11:35:00,49.23,49.25,49.22,49.22,10700.0,39.4862,39.5023,39.4782,39.4782,10700.0
2005-07-12 11:40:00,49.22,49.27,49.16,49.27,16700.0,39.4782,39.5183,39.4301,39.5183,16700.0
2005-07-12 11:45:00,49.27,49.27,49.23,49.24,19900.0,39.5183,39.5183,39.4862,39.4943,19900.0
2005-07-12 11:50:00,49.25,49.27,49.24,49.25,5500.0,39.5023,39.5183,39.4943,39.5023,5500.0
2005-07-12 11:55:00,49.25,49.26,49.22,49.25,5400.0,39.5023,39.5103,39.4782,39.5023,5400.0
2005-07-12 12:00:00,49.25,49.25,49.19,49.23,16900.0,39.5023,39.5023,39.4542,39.4862,16900.0
2005-07-12 12:05:00,49.23,49.23,49.18,49.21,9500.0,39.4862,39.4862,39.4461,39.4702,9500.0
2005-07-12 12:10:00,49.2,49.25,49.19,49.25,14100.0,39.4622,39.5023,39.4542,39.5023,14100.0
2005-07-12 12:15:00,49.25,49.28,49.25,49.26,16500.0,39.5023,39.5263,39.5023,39.5103,16500.0
2005-07-12 12:20:00,49.26,49.34,49.26,49.34,9500.0,39.5103,39.5745,39.5103,39.5745,9500.0
2005-07-12 12:25:00,49.34,49.41,49.31,49.39,9400.0,39.5745,39.6306,39.5504,39.6146,9400.0
2005-07-12 12:30:00,49.38,49.4,49.37,49.37,6300.0,39.6066,39.6226,39.5985,39.5985,6300.0
2005-07-12 12:35:00,49.37,49.38,49.35,49.36,4600.0,39.5985,39.6066,39.5825,39.5905,4600.0
2005-07-12 12:40:00,49.36,49.37,49.32,49.32,11200.0,39.5905,39.5985,39.5584,39.5584,11200.0
2005-07-12 12:45:00,49.33,49.39,49.31,49.34,28100.0,39.5665,39.6146,39.5504,39.5745,28100.0
2005-07-12 12:50:00,49.34,49.35,49.33,49.33,7300.0,39.5745,39.5825,39.5665,39.5665,7300.0
2005-07-12 12:55:00,49.33,49.37,49.33,49.36,8800.0,39.5665,39.5985,39.5665,39.5905,8800.0
2005-07-12 13:00:00,49.37,49.38,49.36,49.36,13300.0,39.5985,39.6066,39.5905,39.5905,13300.0
2005-07-12 13:05:00,49.37,49.41,49.35,49.37,25100.0,39.5985,39.6306,39.5825,39.5985,25100.0
2005-07-12 13:10:00,49.4,49.4,49.36,49.37,13900.0,39.6226,39.6226,39.5905,39.5985,13900.0
2005-07-12 13:15:00,49.37,49.4,49.37,49.39,17000.0,39.5985,39.6226,39.5985,39.6146,17000.0
2005-07-12 13:20:00,49.38,49.39,49.35,49.36,13600.0,39.6066,39.6146,39.5825,39.5905,13600.0
2005-07-12 13:25:00,49.37,49.4,49.37,49.39,10500.0,39.5985,39.6226,39.5985,39.6146,10500.0
2005-07-12 13:30:00,49.39,49.42,49.39,49.42,17800.0,39.6146,39.6386,39.6146,39.6386,17800.0
2005-07-12 13:35:00,49.41,49.41,49.37,49.38,8800.0,39.6306,39.6306,39.5985,39.6066,8800.0
2005-07-12 13:40:00,49.39,49.4,49.37,49.37,9600.0,39.6146,39.6226,39.5985,39.5985,9600.0
2005-07-12 13:45:00,49.37,49.45,49.37,49.45,17500.0,39.5985,39.6627,39.5985,39.6627,17500.0
2005-07-12 13:50:00,49.45,49.48,49.43,49.46,17400.0,39.6627,39.6868,39.6467,39.6707,17400.0
2005-07-12 13:55:00,49.48,49.56,49.46,49.5,16900.0,39.6868,39.7509,39.6707,39.7028,16900.0
2005-07-12 14:00:00,49.51,49.51,49.48,49.48,6100.0,39.7108,39.7108,39.6868,39.6868,6100.0
2005-07-12 14:05:00,49.48,49.48,49.44,49.44,11600.0,39.6868,39.6868,39.6547,39.6547,11600.0
2005-07-12 14:10:00,49.43,49.44,49.43,49.44,7200.0,39.6467,39.6547,39.6467,39.6547,7200.0
2005-07-12 14:15:00,49.43,49.44,49.42,49.44,11400.0,39.6467,39.6547,39.6386,39.6547,11400.0
2005-07-12 14:20:00,49.42,49.46,49.4,49.44,10000.0,39.6386,39.6707,39.6226,39.6547,10000.0
2005-07-12 14:25:00,49.45,49.49,49.4,49.4,10900.0,39.6627,39.6948,39.6226,39.6226,10900.0
2005-07-12 14:30:00,49.41,49.47,49.41,49.46,15400.0,39.6306,39.6787,39.6306,39.6707,15400.0
2005-07-12 14:35:00,49.46,49.49,49.43,49.47,9300.0,39.6707,39.6948,39.6467,39.6787,9300.0
2005-07-12 14:40:00,49.48,49.6,49.48,49.54,24800.0,39.6868,39.783,39.6868,39.7349,24800.0
2005-07-12 14:45:00,49.54,49.54,49.5,49.52,7600.0,39.7349,39.7349,39.7028,39.7188,7600.0
2005-07-12 14:50:00,49.52,49.53,49.5,49.51,8500.0,39.7188,39.7269,39.7028,39.7108,8500.0
2005-07-12 14:55:00,49.51,49.55,49.48,49.55,16100.0,39.7108,39.7429,39.6868,39.7429,16100.0
2005-07-12 15:00:00,49.54,49.56,49.51,49.51,12300.0,39.7349,39.7509,39.7108,39.7108,12300.0
2005-07-12 15:05:00,49.52,49.6,49.51,49.55,22100.0,39.7188,39.783,39.7108,39.7429,22100.0
2005-07-12 15:10:00,49.57,49.62,49.55,49.57,12800.0,39.7589,39.7991,39.7429,39.7589,12800.0
2005-07-12 15:15:00,49.57,49.57,49.54,49.55,9800.0,39.7589,39.7589,39.7349,39.7429,9800.0
2005-07-12 15:20:00,49.54,49.56,49.48,49.49,11700.0,39.7349,39.7509,39.6868,39.6948,11700.0
2005-07-12 15:25:00,49.48,49.53,49.47,49.52,13500.0,39.6868,39.7269,39.6787,39.7188,13500.0
2005-07-12 15:30:00,49.52,49.6,49.49,49.52,38300.0,39.7188,39.783,39.6948,39.7188,38300.0
2005-07-12 15:35:00,49.51,49.65,49.5,49.54,32600.0,39.7108,39.8231,39.7028,39.7349,32600.0
2005-07-12 15:40:00,49.53,49.56,49.5,49.52,29400.0,39.7269,39.7509,39.7028,39.7188,29400.0
2005-07-12 15:45:00,49.51,49.55,49.5,49.53,28900.0,39.7108,39.7429,39.7028,39.7269,28900.0
2005-07-12 15:50:00,49.54,49.54,49.51,49.53,30300.0,39.7349,39.7349,39.7108,39.7269,30300.0
2005-07-12 15:55:00,49.51,49.6,49.51,49.56,51900.0,39.7108,39.783,39.7108,39.7509,51900.0
2005-07-13 09:30:00,49.5,49.55,49.41,49.44,30700.0,39.7028,39.7429,39.6306,39.6547,30700.0
2005-07-13 09:35:00,49.38,49.54,49.37,49.43,2500.0,39.6066,39.7349,39.5985,39.6467,2500.0
2005-07-13 09:40:00,49.44,49.54,49.34,49.34,2300.0,39.6547,39.7349,39.5745,39.5745,2300.0
2005-07-13 09:45:00,49.41,49.41,49.35,49.38,3900.0,39.6306,39.6306,39.5825,39.6066,3900.0
2005-07-13 09:50:00,49.42,49.46,49.37,49.37,9100.0,39.6386,39.6707,39.5985,39.5985,9100.0
2005-07-13 09:55:00,49.4,49.4,49.31,49.36,8500.0,39.6226,39.6226,39.5504,39.5905,8500.0
2005-07-13 10:00:00,49.36,49.37,49.3,49.3,5600.0,39.5905,39.5985,39.5424,39.5424,5600.0
2005-07-13 10:05:00,49.31,49.32,49.25,49.25,5900.0,39.5504,39.5584,39.5023,39.5023,5900.0
2005-07-13 10:10:00,49.25,49.25,49.22,49.25,6200.0,39.5023,39.5023,39.4782,39.5023,6200.0
2005-07-13 10:15:00,49.26,49.27,49.22,49.22,7900.0,39.5103,39.5183,39.4782,39.4782,7900.0
2005-07-13 10:20:00,49.22,49.23,49.2,49.2,10000.0,39.4782,39.4862,39.4622,39.4622,10000.0
2005-07-13 10:25:00,49.2,49.26,49.2,49.26,4800.0,39.4622,39.5103,39.4622,39.5103,4800.0
2005-07-13 10:30:00,49.24,49.36,49.2,49.36,13700.0,39.4943,39.5905,39.4622,39.5905,13700.0
2005-07-13 10:35:00,49.37,49.43,49.36,49.38,12400.0,39.5985,39.6467,39.5905,39.6066,12400.0
2005-07-13 10:40:00,49.41,49.41,49.31,49.31,11600.0,39.6306,39.6306,39.5504,39.5504,11600.0
2005-07-13 10:45:00,49.29,49.34,49.26,49.27,4800.0,39.5344,39.5745,39.5103,39.5183,4800.0
2005-07-13 10:50:00,49.28,49.39,49.28,49.29,8800.0,39.5263,39.6146,39.5263,39.5344,8800.0
2005-07-13 10:55:00,49.29,49.31,49.25,49.25,8800.0,39.5344,39.5504,39.5023,39.5023,8800.0
2005-07-13 11:00:00,49.25,49.29,49.23,49.26,6300.0,39.5023,39.5344,39.4862,39.5103,6300.0
2005-07-13 11:05:00,49.28,49.3,49.26,49.26,4300.0,39.5263,39.5424,39.5103,39.5103,4300.0
2005-07-13 11:10:00,49.26,49.37,49.25,49.32,7400.0,39.5103,39.5985,39.5023,39.5584,7400.0
2005-07-13 11:15:00,49.34,49.35,49.3,49.31,4600.0,39.5745,39.5825,39.5424,39.5504,4600.0
2005-07-13 11:20:00,49.3,49.34,49.28,49.31,8500.0,39.5424,39.5745,39.5263,39.5504,8500.0
2005-07-13 11:25:00,49.35,49.4,49.31,49.37,6600.0,39.5825,39.6226,39.5504,39.5985,6600.0
2005-07-13 11:30:00,49.39,49.39,49.33,49.35,11200.0,39.6146,39.6146,39.5665,39.5825,11200.0
2005-07-13 11:35:00,49.35,49.37,49.34,49.37,5300.0,39.5825,39.5985,39.5745,39.5985,5300.0
2005-07-13 11:40:00,49.34,49.37,49.31,49.31,4200.0,39.5745,39.5985,39.5504,39.5504,4200.0
2005-07-13 11:45:00,49.31,49.35,49.29,49.31,5500.0,39.5504,39.5825,39.5344,39.5504,5500.0
2005-07-13 11:50:00,49.34,49.34,49.25,49.26,6000.0,39.5745,39.5745,39.5023,39.5103,6000.0
2005-07-13 11:55:00,49.26,49.26,49.21,49.23,3900.0,39.5103,39.5103,39.4702,39.4862,3900.0
2005-07-13 12:00:00,49.25,49.31,49.25,49.29,7100.0,39.5023,39.5504,39.5023,39.5344,7100.0
2005-07-13 12:05:00,49.3,49.3,49.29,49.3,2400.0,39.5424,39.5424,39.5344,39.5424,2400.0
2005-07-13 12:10:00,49.31,49.35,49.29,49.35,11900.0,39.5504,39.5825,39.5344,39.5825,11900.0
2005-07-13 12:15:00,49.33,49.36,49.33,49.36,4200.0,39.5665,39.5905,39.5665,39.5905,4200.0
2005-07-13 12:20:00,49.36,49.42,49.35,49.41,5700.0,39.5905,39.6386,39.5825,39.6306,5700.0
2005-07-13 12:25:00,49.41,49.43,49.4,49.43,3500.0,39.6306,39.6467,39.6226,39.6467,3500.0
2005-07-13 12:30:00,49.42,49.49,49.42,49.49,9000.0,39.6386,39.6948,39.6386,39.6948,9000.0
2005-07-13 12:35:00,49.49,49.54,49.47,49.47,10800.0,39.6948,39.7349,39.6787,39.6787,10800.0
2005-07-13 12:40:00,49.48,49.49,49.47,49.49,2900.0,39.6868,39.6948,39.6787,39.6948,2900.0
2005-07-13 12:45:00,49.47,49.49,49.45,49.48,6500.0,39.6787,39.6948,39.6627,39.6868,6500.0
2005-07-13 12:50:00,49.46,49.48,49.43,49.44,4200.0,39.6707,39.6868,39.6467,39.6547,4200.0
2005-07-13 12:55:00,49.44,49.47,49.44,49.44,1700.0,39.6547,39.6787,39.6547,39.6547,1700.0
2005-07-13 13:00:00,49.44,49.47,49.43,49.46,5000.0,39.6547,39.6787,39.6467,39.6707,5000.0
2005-07-13 13:05:00,49.45,49.45,49.43,49.44,6900.0,39.6627,39.6627,39.6467,39.6547,6900.0
2005-07-13 13:10:00,49.44,49.45,49.41,49.44,15200.0,39.6547,39.6627,39.6306,39.6547,15200.0
2005-07-13 13:15:00,49.42,49.44,49.4,49.4,2900.0,39.6386,39.6547,39.6226,39.6226,2900.0
2005-07-13 13:20:00,49.4,49.43,49.4,49.42,8300.0,39.6226,39.6467,39.6226,39.6386,8300.0
2005-07-13 13:25:00,49.41,49.43,49.39,49.4,13300.0,39.6306,39.6467,39.6146,39.6226,13300.0
2005-07-13 13:30:00,49.4,49.43,49.39,49.42,18000.0,39.6226,39.6467,39.6146,39.6386,18000.0
2005-07-13 13:35:00,49.42,49.5,49.42,49.48,15000.0,39.6386,39.7028,39.6386,39.6868,15000.0
2005-07-13 13:40:00,49.49,49.5,49.45,49.47,13600.0,39.6948,39.7028,39.6627,39.6787,13600.0
2005-07-13 13:45:00,49.5,49.5,49.43,49.44,33700.0,39.7028,39.7028,39.6467,39.6547,33700.0
2005-07-13 13:50:00,49.45,49.53,49.41,49.49,32500.0,39.6627,39.7269,39.6306,39.6948,32500.0
2005-07-13 13:55:00,49.48,49.49,49.45,49.45,4700.0,39.6868,39.6948,39.6627,39.6627,4700.0
2005-07-13 14:00:00,49.45,49.48,49.4,49.45,7400.0,39.6627,39.6868,39.6226,39.6627,7400.0
2005-07-13 14:05:00,49.46,49.48,49.43,49.45,8000.0,39.6707,39.6868,39.6467,39.6627,8000.0
2005-07-13 14:10:00,49.45,49.47,49.42,49.47,10900.0,39.6627,39.6787,39.6386,39.6787,10900.0
2005-07-13 14:15:00,49.46,49.51,49.44,49.47,13400.0,39.6707,39.7108,39.6547,39.6787,13400.0
2005-07-13 14:20:00,49.47,49.48,49.44,49.44,7000.0,39.6787,39.6868,39.6547,39.6547,7000.0
2005-07-13 14:25:00,49.45,49.49,49.41,49.47,18500.0,39.6627,39.6948,39.6306,39.6787,18500.0
2005-07-13 14:30:00,49.49,49.53,49.44,49.47,13200.0,39.6948,39.7269,39.6547,39.6787,13200.0
2005-07-13 14:35:00,49.46,49.47,49.43,49.45,7800.0,39.6707,39.6787,39.6467,39.6627,7800.0
2005-07-13 14:40:00,49.44,49.47,49.42,49.45,11200.0,39.6547,39.6787,39.6386,39.6627,11200.0
2005-07-13 14:45:00,49.44,49.46,49.43,49.44,6100.0,39.6547,39.6707,39.6467,39.6547,6100.0
2005-07-13 14:50:00,49.43,49.46,49.43,49.44,12200.0,39.6467,39.6707,39.6467,39.6547,12200.0
2005-07-13 14:55:00,49.43,49.43,49.38,49.38,7100.0,39.6467,39.6467,39.6066,39.6066,7100.0
2005-07-13 15:00:00,49.4,49.4,49.33,49.35,8600.0,39.6226,39.6226,39.5665,39.5825,8600.0
2005-07-13 15:05:00,49.35,49.36,49.32,49.36,17200.0,39.5825,39.5905,39.5584,39.5905,17200.0
2005-07-13 15:10:00,49.38,49.39,49.34,49.34,11000.0,39.6066,39.6146,39.5745,39.5745,11000.0
2005-07-13 15:15:00,49.35,49.43,49.34,49.43,38000.0,39.5825,39.6467,39.5745,39.6467,38000.0
2005-07-13 15:20:00,49.42,49.45,49.4,49.4,25600.0,39.6386,39.6627,39.6226,39.6226,25600.0
2005-07-13 15:25:00,49.4,49.42,49.39,49.4,8800.0,39.6226,39.6386,39.6146,39.6226,8800.0
2005-07-13 15:30:00,49.4,49.5,49.4,49.47,21900.0,39.6226,39.7028,39.6226,39.6787,21900.0
2005-07-13 15:35:00,49.46,49.47,49.41,49.42,11600.0,39.6707,39.6787,39.6306,39.6386,11600.0
2005-07-13 15:40:00,49.41,49.48,49.41,49.44,14600.0,39.6306,39.6868,39.6306,39.6547,14600.0
2005-07-13 15:45:00,49.44,49.46,49.41,49.46,39300.0,39.6547,39.6707,39.6306,39.6707,39300.0
2005-07-13 15:50:00,49.45,49.47,49.44,49.46,21200.0,39.6627,39.6787,39.6547,39.6707,21200.0
2005-07-13 15:55:00,49.49,49.49,49.44,49.46,17500.0,39.6948,39.6948,39.6547,39.6707,17500.0
2005-07-14 09:30:00,49.4,49.68,49.29,49.62,67900.0,39.6226,39.8472,39.5344,39.7991,67900.0
2005-07-14 09:35:00,49.7,49.71,49.47,49.47,13900.0,39.8632,39.8712,39.6787,39.6787,13900.0
2005-07-14 09:40:00,49.59,49.62,49.45,49.61,28700.0,39.775,39.7991,39.6627,39.791,28700.0
2005-07-14 09:45:00,49.66,49.69,49.61,49.62,6600.0,39.8311,39.8552,39.791,39.7991,6600.0
2005-07-14 09:50:00,49.63,49.71,49.59,49.62,7600.0,39.8071,39.8712,39.775,39.7991,7600.0
2005-07-14 09:55:00,49.64,49.7,49.5,49.5,15100.0,39.8151,39.8632,39.7028,39.7028,15100.0
2005-07-14 10:00:00,49.5,49.56,49.5,49.55,12700.0,39.7028,39.7509,39.7028,39.7429,12700.0
2005-07-14 10:05:00,49.51,49.56,49.51,49.54,8200.0,39.7108,39.7509,39.7108,39.7349,8200.0
2005-07-14 10:10:00,49.51,49.51,49.44,49.44,28900.0,39.7108,39.7108,39.6547,39.6547,28900.0
2005-07-14 10:15:00,49.45,49.52,49.42,49.49,9600.0,39.6627,39.7188,39.6386,39.6948,9600.0
2005-07-14 10:20:00,49.51,49.53,49.42,49.46,9100.0,39.7108,39.7269,39.6386,39.6707,9100.0
2005-07-14 10:25:00,49.47,49.56,49.46,49.53,14300.0,39.6787,39.7509,39.6707,39.7269,14300.0
2005-07-14 10:30:00,49.53,49.6,49.53,49.6,11300.0,39.7269,39.783,39.7269,39.783,11300.0
2005-07-14 10:35:00,49.61,49.61,49.52,49.54,6300.0,39.791,39.791,39.7188,39.7349,6300.0
2005-07-14 10:40:00,49.53,49.55,49.51,49.54,6100.0,39.7269,39.7429,39.7108,39.7349,6100.0
2005-07-14 10:45:00,49.54,49.55,49.46,49.47,108700.0,39.7349,39.7429,39.6707,39.6787,108700.0
2005-07-14 10:50:00,49.47,49.56,49.47,49.53,9000.0,39.6787,39.7509,39.6787,39.7269,9000.0
2005-07-14 10:55:00,49.53,49.53,49.48,49.49,4200.0,39.7269,39.7269,39.6868,39.6948,4200.0
2005-07-14 11:00:00,49.49,49.49,49.42,49.43,6300.0,39.6948,39.6948,39.6386,39.6467,6300.0
2005-07-14 11:05:00,49.42,49.43,49.4,49.42,5000.0,39.6386,39.6467,39.6226,39.6386,5000.0
2005-07-14 11:10:00,49.41,49.49,49.37,49.46,10900.0,39.6306,39.6948,39.5985,39.6707,10900.0
2005-07-14 11:15:00,49.47,49.5,49.46,49.48,3500.0,39.6787,39.7028,39.6707,39.6868,3500.0
2005-07-14 11:20:00,49.47,49.47,49.37,49.38,8200.0,39.6787,39.6787,39.5985,39.6066,8200.0
2005-07-14 11:25:00,49.37,49.38,49.36,49.38,10700.0,39.5985,39.6066,39.5905,39.6066,10700.0
2005-07-14 11:30:00,49.39,49.42,49.37,49.39,10800.0,39.6146,39.6386,39.5985,39.6146,10800.0
2005-07-14 11:35:00,49.39,49.41,49.36,49.4,14000.0,39.6146,39.6306,39.5905,39.6226,14000.0
2005-07-14 11:40:00,49.39,49.41,49.34,49.37,6000.0,39.6146,39.6306,39.5745,39.5985,6000.0
2005-07-14 11:45:00,49.37,49.47,49.35,49.42,26200.0,39.5985,39.6787,39.5825,39.6386,26200.0
2005-07-14 11:50:00,49.44,49.46,49.42,49.42,4900.0,39.6547,39.6707,39.6386,39.6386,4900.0
2005-07-14 11:55:00,49.42,49.44,49.37,49.44,7000.0,39.6386,39.6547,39.5985,39.6547,7000.0
2005-07-14 12:00:00,49.45,49.49,49.43,49.43,5300.0,39.6627,39.6948,39.6467,39.6467,5300.0
2005-07-14 12:05:00,49.46,49.49,49.44,49.48,4800.0,39.6707,39.6948,39.6547,39.6868,4800.0
2005-07-14 12:10:00,49.46,49.58,49.46,49.55,12900.0,39.6707,39.767,39.6707,39.7429,12900.0
2005-07-14 12:15:00,49.55,49.58,49.54,49.56,10200.0,39.7429,39.767,39.7349,39.7509,10200.0
2005-07-14 12:20:00,49.56,49.57,49.52,49.52,4600.0,39.7509,39.7589,39.7188,39.7188,4600.0
2005-07-14 12:25:00,49.53,49.53,49.52,49.52,2800.0,39.7269,39.7269,39.7188,39.7188,2800.0
2005-07-14 12:30:00,49.52,49.55,49.5,49.55,7100.0,39.7188,39.7429,39.7028,39.7429,7100.0
2005-07-14 12:35:00,49.53,49.53,49.5,49.52,1400.0,39.7269,39.7269,39.7028,39.7188,1400.0
2005-07-14 12:40:00,49.5,49.51,49.47,49.5,5800.0,39.7028,39.7108,39.6787,39.7028,5800.0
2005-07-14 12:45:00,49.5,49.5,49.48,49.5,38000.0,39.7028,39.7028,39.6868,39.7028,38000.0
2005-07-14 12:50:00,49.5,49.5,49.46,49.48,18200.0,39.7028,39.7028,39.6707,39.6868,18200.0
2005-07-14 12:55:00,49.47,49.49,49.46,49.49,3300.0,39.6787,39.6948,39.6707,39.6948,3300.0
2005-07-14 13:00:00,49.49,49.52,49.49,49.52,8900.0,39.6948,39.7188,39.6948,39.7188,8900.0
2005-07-14 13:05:00,49.52,49.61,49.52,49.59,9800.0,39.7188,39.791,39.7188,39.775,9800.0
2005-07-14 13:10:00,49.57,49.71,49.57,49.69,15400.0,39.7589,39.8712,39.7589,39.8552,15400.0
2005-07-14 13:15:00,49.68,49.71,49.65,49.65,5100.0,39.8472,39.8712,39.8231,39.8231,5100.0
2005-07-14 13:20:00,49.65,49.65,49.61,49.61,3500.0,39.8231,39.8231,39.791,39.791,3500.0
2005-07-14 13:25:00,49.61,49.63,49.58,49.61,6500.0,39.791,39.8071,39.767,39.791,6500.0
2005-07-14 13:30:00,49.59,49.59,49.55,49.59,4800.0,39.775,39.775,39.7429,39.775,4800.0
2005-07-14 13:35:00,49.6,49.6,49.56,49.56,10200.0,39.783,39.783,39.7509,39.7509,10200.0
2005-07-14 13:40:00,49.56,49.58,49.52,49.52,24200.0,39.7509,39.767,39.7188,39.7188,24200.0
2005-07-14 13:45:00,49.51,49.55,49.51,49.53,4800.0,39.7108,39.7429,39.7108,39.7269,4800.0
2005-07-14 13:50:00,49.53,49.55,49.51,49.52,18900.0,39.7269,39.7429,39.7108,39.7188,18900.0
2005-07-14 13:55:00,49.53,49.53,49.5,49.52,7500.0,39.7269,39.7269,39.7028,39.7188,7500.0
2005-07-14 14:00:00,49.52,49.53,49.49,49.51,36700.0,39.7188,39.7269,39.6948,39.7108,36700.0
2005-07-14 14:05:00,49.5,49.5,49.46,49.48,32300.0,39.7028,39.7028,39.6707,39.6868,32300.0
2005-07-14 14:10:00,49.47,49.47,49.44,49.44,11500.0,39.6787,39.6787,39.6547,39.6547,11500.0
2005-07-14 14:15:00,49.44,49.49,49.44,49.47,9500.0,39.6547,39.6948,39.6547,39.6787,9500.0
2005-07-14 14:20:00,49.44,49.44,49.41,49.41,1400.0,39.6547,39.6547,39.6306,39.6306,1400.0
2005-07-14 14:25:00,49.41,49.41,49.33,49.35,4000.0,39.6306,39.6306,39.5665,39.5825,4000.0
2005-07-14 14:30:00,49.35,49.43,49.35,49.43,9400.0,39.5825,39.6467,39.5825,39.6467,9400.0
2005-07-14 14:35:00,49.45,49.5,49.45,49.5,10300.0,39.6627,39.7028,39.6627,39.7028,10300.0
2005-07-14 14:40:00,49.5,49.5,49.48,49.49,4000.0,39.7028,39.7028,39.6868,39.6948,4000.0
2005-07-14 14:45:00,49.48,49.52,49.48,49.49,4200.0,39.6868,39.7188,39.6868,39.6948,4200.0
2005-07-14 14:50:00,49.49,49.49,49.42,49.43,8800.0,39.6948,39.6948,39.6386,39.6467,8800.0
2005-07-14 14:55:00,49.43,49.51,49.42,49.47,8200.0,39.6467,39.7108,39.6386,39.6787,8200.0
2005-07-14 15:00:00,49.48,49.52,49.48,49.48,6000.0,39.6868,39.7188,39.6868,39.6868,6000.0
2005-07-14 15:05:00,49.48,49.58,49.47,49.56,6800.0,39.6868,39.767,39.6787,39.7509,6800.0
2005-07-14 15:10:00,49.55,49.55,49.51,49.53,7000.0,39.7429,39.7429,39.7108,39.7269,7000.0
2005-07-14 15:15:00,49.54,49.56,49.54,49.54,3500.0,39.7349,39.7509,39.7349,39.7349,3500.0
2005-07-14 15:20:00,49.55,49.55,49.49,49.49,6400.0,39.7429,39.7429,39.6948,39.6948,6400.0
2005-07-14 15:25:00,49.49,49.6,49.49,49.56,7000.0,39.6948,39.783,39.6948,39.7509,7000.0
2005-07-14 15:30:00,49.55,49.58,49.55,49.56,9200.0,39.7429,39.767,39.7429,39.7509,9200.0
2005-07-14 15:35:00,49.56,49.56,49.53,49.54,15600.0,39.7509,39.7509,39.7269,39.7349,15600.0
2005-07-14 15:40:00,49.54,49.56,49.54,49.54,7400.0,39.7349,39.7509,39.7349,39.7349,7400.0
2005-07-14 15:45:00,49.54,49.56,49.53,49.54,7900.0,39.7349,39.7509,39.7269,39.7349,7900.0
2005-07-14 15:50:00,49.54,49.56,49.53,49.54,9300.0,39.7349,39.7509,39.7269,39.7349,9300.0
2005-07-14 15:55:00,49.55,49.56,49.51,49.51,18700.0,39.7429,39.7509,39.7108,39.7108,18700.0
2005-07-15 09:30:00,49.26,49.5,49.26,49.48,169100.0,39.5103,39.7028,39.5103,39.6868,169100.0
2005-07-15 09:35:00,49.45,49.5,49.38,49.47,107800.0,39.6627,39.7028,39.6066,39.6787,107800.0
2005-07-15 09:40:00,49.46,49.46,49.06,49.37,95600.0,39.6707,39.6707,39.3499,39.5985,95600.0
2005-07-15 09:45:00,49.36,49.57,49.31,49.4,19800.0,39.5905,39.7589,39.5504,39.6226,19800.0
2005-07-15 09:50:00,49.42,49.42,49.33,49.35,22200.0,39.6386,39.6386,39.5665,39.5825,22200.0
2005-07-15 09:55:00,49.33,49.44,49.33,49.36,10900.0,39.5665,39.6547,39.5665,39.5905,10900.0
2005-07-15 10:00:00,49.36,49.38,49.26,49.38,35300.0,39.5905,39.6066,39.5103,39.6066,35300.0
2005-07-15 10:05:00,49.38,49.42,49.38,49.42,2400.0,39.6066,39.6386,39.6066,39.6386,2400.0
2005-07-15 10:10:00,49.42,49.42,49.37,49.37,7400.0,39.6386,39.6386,39.5985,39.5985,7400.0
2005-07-15 10:15:00,49.37,49.48,49.32,49.44,8600.0,39.5985,39.6868,39.5584,39.6547,8600.0
2005-07-15 10:20:00,49.46,49.48,49.45,49.46,4700.0,39.6707,39.6868,39.6627,39.6707,4700.0
2005-07-15 10:25:00,49.45,49.46,49.4,49.43,4100.0,39.6627,39.6707,39.6226,39.6467,4100.0
2005-07-15 10:30:00,49.43,49.5,49.43,49.49,4700.0,39.6467,39.7028,39.6467,39.6948,4700.0
2005-07-15 10:35:00,49.49,49.51,49.46,49.46,4700.0,39.6948,39.7108,39.6707,39.6707,4700.0
2005-07-15 10:40:00,49.45,49.45,49.4,49.4,3700.0,39.6627,39.6627,39.6226,39.6226,3700.0
2005-07-15 10:45:00,49.4,49.42,49.38,49.39,3500.0,39.6226,39.6386,39.6066,39.6146,3500.0
2005-07-15 10:50:00,49.39,49.4,49.39,49.39,5600.0,39.6146,39.6226,39.6146,39.6146,5600.0
2005-07-15 10:55:00,49.4,49.45,49.39,49.41,33600.0,39.6226,39.6627,39.6146,39.6306,33600.0
2005-07-15 11:00:00,49.42,49.48,49.41,49.45,11400.0,39.6386,39.6868,39.6306,39.6627,11400.0
2005-07-15 11:05:00,49.45,49.48,49.45,49.47,10000.0,39.6627,39.6868,39.6627,39.6787,10000.0
2005-07-15 11:10:00,49.47,49.49,49.4,49.44,32600.0,39.6787,39.6948,39.6226,39.6547,32600.0
2005-07-15 11:15:00,49.44,49.52,49.44,49.52,33700.0,39.6547,39.7188,39.6547,39.7188,33700.0
2005-07-15 11:20:00,49.5,49.51,49.48,49.5,1500.0,39.7028,39.7108,39.6868,39.7028,1500.0
2005-07-15 11:25:00,49.5,49.54,49.48,49.52,4400.0,39.7028,39.7349,39.6868,39.7188,4400.0
2005-07-15 11:30:00,49.52,49.52,49.47,49.48,3900.0,39.7188,39.7188,39.6787,39.6868,3900.0
2005-07-15 11:35:00,49.48,49.5,49.47,49.47,900.0,39.6868,39.7028,39.6787,39.6787,900.0
2005-07-15 11:40:00,49.48,49.48,49.46,49.46,3100.0,39.6868,39.6868,39.6707,39.6707,3100.0
2005-07-15 11:45:00,49.46,49.48,49.45,49.48,3900.0,39.6707,39.6868,39.6627,39.6868,3900.0
2005-07-15 11:50:00,49.45,49.45,49.43,49.43,3700.0,39.6627,39.6627,39.6467,39.6467,3700.0
2005-07-15 11:55:00,49.45,49.47,49.44,49.45,6200.0,39.6627,39.6787,39.6547,39.6627,6200.0
2005-07-15 12:00:00,49.46,49.48,49.4,49.41,6800.0,39.6707,39.6868,39.6226,39.6306,6800.0
2005-07-15 12:05:00,49.45,49.48,49.42,49.42,18000.0,39.6627,39.6868,39.6386,39.6386,18000.0
2005-07-15 12:10:00,49.44,49.46,49.44,49.45,3400.0,39.6547,39.6707,39.6547,39.6627,3400.0
2005-07-15 12:15:00,49.45,49.5,49.45,49.49,8800.0,39.6627,39.7028,39.6627,39.6948,8800.0
2005-07-15 12:20:00,49.5,49.5,49.43,49.46,19400.0,39.7028,39.7028,39.6467,39.6707,19400.0
2005-07-15 12:25:00,49.46,49.47,49.45,49.46,2400.0,39.6707,39.6787,39.6627,39.6707,2400.0
2005-07-15 12:30:00,49.47,49.47,49.41,49.41,1300.0,39.6787,39.6787,39.6306,39.6306,1300.0
2005-07-15 12:35:00,49.41,49.42,49.39,49.42,3800.0,39.6306,39.6386,39.6146,39.6386,3800.0
2005-07-15 12:40:00,49.42,49.43,49.34,49.36,16500.0,39.6386,39.6467,39.5745,39.5905,16500.0
2005-07-15 12:45:00,49.35,49.36,49.32,49.36,9500.0,39.5825,39.5905,39.5584,39.5905,9500.0
2005-07-15 12:50:00,49.36,49.4,49.35,49.35,54700.0,39.5905,39.6226,39.5825,39.5825,54700.0
2005-07-15 12:55:00,49.33,49.36,49.33,49.36,500.0,39.5665,39.5905,39.5665,39.5905,500.0
2005-07-15 13:00:00,49.38,49.4,49.37,49.39,4100.0,39.6066,39.6226,39.5985,39.6146,4100.0
2005-07-15 13:05:00,49.37,49.39,49.37,49.38,800.0,39.5985,39.6146,39.5985,39.6066,800.0
2005-07-15 13:10:00,49.37,49.39,49.36,49.36,4800.0,39.5985,39.6146,39.5905,39.5905,4800.0
2005-07-15 13:15:00,49.37,49.38,49.37,49.38,1300.0,39.5985,39.6066,39.5985,39.6066,1300.0
2005-07-15 13:20:00,49.38,49.4,49.38,49.38,3500.0,39.6066,39.6226,39.6066,39.6066,3500.0
2005-07-15 13:25:00,49.38,49.38,49.35,49.37,8400.0,39.6066,39.6066,39.5825,39.5985,8400.0
2005-07-15 13:30:00,49.39,49.42,49.39,49.42,1100.0,39.6146,39.6386,39.6146,39.6386,1100.0
2005-07-15 13:35:00,49.41,49.42,49.4,49.4,2900.0,39.6306,39.6386,39.6226,39.6226,2900.0
2005-07-15 13:40:00,49.4,49.41,49.4,49.41,8300.0,39.6226,39.6306,39.6226,39.6306,8300.0
2005-07-15 13:45:00,49.41,49.45,49.41,49.45,24900.0,39.6306,39.6627,39.6306,39.6627,24900.0
2005-07-15 13:50:00,49.45,49.46,49.45,49.45,8400.0,39.6627,39.6707,39.6627,39.6627,8400.0
2005-07-15 13:55:00,49.45,49.61,49.45,49.61,16200.0,39.6627,39.791,39.6627,39.791,16200.0
2005-07-15 14:00:00,49.61,49.64,49.58,49.63,15000.0,39.791,39.8151,39.767,39.8071,15000.0
2005-07-15 14:05:00,49.64,49.7,49.62,49.68,16800.0,39.8151,39.8632,39.7991,39.8472,16800.0
2005-07-15 14:10:00,49.68,49.72,49.67,49.7,15700.0,39.8472,39.8793,39.8392,39.8632,15700.0
2005-07-15 14:15:00,49.69,49.73,49.69,49.7,5000.0,39.8552,39.8873,39.8552,39.8632,5000.0
2005-07-15 14:20:00,49.73,49.74,49.7,49.72,3900.0,39.8873,39.8953,39.8632,39.8793,3900.0
2005-07-15 14:25:00,49.73,49.77,49.72,49.75,7400.0,39.8873,39.9194,39.8793,39.9033,7400.0
2005-07-15 14:30:00,49.75,49.77,49.74,49.74,2400.0,39.9033,39.9194,39.8953,39.8953,2400.0
2005-07-15 14:35:00,49.73,49.74,49.69,49.74,13100.0,39.8873,39.8953,39.8552,39.8953,13100.0
2005-07-15 14:40:00,49.74,49.74,49.71,49.71,2500.0,39.8953,39.8953,39.8712,39.8712,2500.0
2005-07-15 14:45:00,49.73,49.8,49.73,49.79,15000.0,39.8873,39.9434,39.8873,39.9354,15000.0
2005-07-15 14:50:00,49.79,49.83,49.78,49.8,19300.0,39.9354,39.9675,39.9274,39.9434,19300.0
2005-07-15 14:55:00,49.82,49.87,49.8,49.85,20200.0,39.9595,39.9996,39.9434,39.9835,20200.0
2005-07-15 15:00:00,49.85,49.86,49.83,49.83,5500.0,39.9835,39.9916,39.9675,39.9675,5500.0
2005-07-15 15:05:00,49.83,49.85,49.83,49.83,6100.0,39.9675,39.9835,39.9675,39.9675,6100.0
2005-07-15 15:10:00,49.83,49.84,49.8,49.8,15600.0,39.9675,39.9755,39.9434,39.9434,15600.0
2005-07-15 15:15:00,49.8,49.81,49.76,49.78,4500.0,39.9434,39.9514,39.9113,39.9274,4500.0
2005-07-15 15:20:00,49.77,49.79,49.76,49.76,4500.0,39.9194,39.9354,39.9113,39.9113,4500.0
2005-07-15 15:25:00,49.78,49.78,49.73,49.75,5700.0,39.9274,39.9274,39.8873,39.9033,5700.0
2005-07-15 15:30:00,49.75,49.75,49.64,49.65,13000.0,39.9033,39.9033,39.8151,39.8231,13000.0
2005-07-15 15:35:00,49.64,49.68,49.63,49.66,9800.0,39.8151,39.8472,39.8071,39.8311,9800.0
2005-07-15 15:40:00,49.65,49.71,49.65,49.67,9200.0,39.8231,39.8712,39.8231,39.8392,9200.0
2005-07-15 15:45:00,49.67,49.69,49.62,49.62,15700.0,39.8392,39.8552,39.7991,39.7991,15700.0
2005-07-15 15:50:00,49.62,49.64,49.6,49.64,12600.0,39.7991,39.8151,39.783,39.8151,12600.0
2005-07-15 15:55:00,49.64,49.68,49.64,49.64,22000.0,39.8151,39.8472,39.8151,39.8151,22000.0
2005-07-18 09:30:00,49.69,49.74,49.19,49.19,52900.0,39.8552,39.8953,39.4542,39.4542,52900.0
2005-07-18 09:35:00,49.19,49.48,49.16,49.42,53700.0,39.4542,39.6868,39.4301,39.6386,53700.0
2005-07-18 09:40:00,49.43,49.45,49.35,49.44,8500.0,39.6467,39.6627,39.5825,39.6547,8500.0
2005-07-18 09:45:00,49.46,49.5,49.45,49.49,14300.0,39.6707,39.7028,39.6627,39.6948,14300.0
2005-07-18 09:50:00,49.49,49.56,49.49,49.54,14200.0,39.6948,39.7509,39.6948,39.7349,14200.0
2005-07-18 09:55:00,49.53,49.56,49.51,49.54,4400.0,39.7269,39.7509,39.7108,39.7349,4400.0
2005-07-18 10:00:00,49.54,49.54,49.43,49.45,14000.0,39.7349,39.7349,39.6467,39.6627,14000.0
2005-07-18 10:05:00,49.45,49.47,49.44,49.47,19600.0,39.6627,39.6787,39.6547,39.6787,19600.0
2005-07-18 10:10:00,49.47,49.58,49.47,49.57,18100.0,39.6787,39.767,39.6787,39.7589,18100.0
2005-07-18 10:15:00,49.6,49.64,49.59,49.6,8600.0,39.783,39.8151,39.775,39.783,8600.0
2005-07-18 10:20:00,49.6,49.61,49.56,49.56,8300.0,39.783,39.791,39.7509,39.7509,8300.0
2005-07-18 10:25:00,49.58,49.64,49.58,49.62,13700.0,39.767,39.8151,39.767,39.7991,13700.0
2005-07-18 10:30:00,49.62,49.64,49.58,49.58,27700.0,39.7991,39.8151,39.767,39.767,27700.0
2005-07-18 10:35:00,49.58,49.59,49.46,49.47,8700.0,39.767,39.775,39.6707,39.6787,8700.0
2005-07-18 10:40:00,49.48,49.5,49.43,49.45,25100.0,39.6868,39.7028,39.6467,39.6627,25100.0
2005-07-18 10:45:00,49.45,49.51,49.44,49.51,24200.0,39.6627,39.7108,39.6547,39.7108,24200.0
2005-07-18 10:50:00,49.5,49.5,49.47,49.49,18400.0,39.7028,39.7028,39.6787,39.6948,18400.0
2005-07-18 10:55:00,49.49,49.56,49.49,49.51,26400.0,39.6948,39.7509,39.6948,39.7108,26400.0
2005-07-18 11:00:00,49.54,49.54,49.51,49.53,11600.0,39.7349,39.7349,39.7108,39.7269,11600.0
2005-07-18 11:05:00,49.54,49.65,49.53,49.64,12100.0,39.7349,39.8231,39.7269,39.8151,12100.0
2005-07-18 11:10:00,49.64,49.67,49.61,49.64,38200.0,39.8151,39.8392,39.791,39.8151,38200.0
2005-07-18 11:15:00,49.62,49.67,49.62,49.65,5700.0,39.7991,39.8392,39.7991,39.8231,5700.0
2005-07-18 11:20:00,49.64,49.64,49.51,49.51,4200.0,39.8151,39.8151,39.7108,39.7108,4200.0
2005-07-18 11:25:00,49.51,49.52,49.47,49.47,3700.0,39.7108,39.7188,39.6787,39.6787,3700.0
2005-07-18 11:30:00,49.47,49.5,49.43,49.48,12200.0,39.6787,39.7028,39.6467,39.6868,12200.0
2005-07-18 11:35:00,49.47,49.49,49.45,49.49,13200.0,39.6787,39.6948,39.6627,39.6948,13200.0
2005-07-18 11:40:00,49.47,49.51,49.46,49.5,22900.0,39.6787,39.7108,39.6707,39.7028,22900.0
2005-07-18 11:45:00,49.51,49.51,49.45,49.45,12100.0,39.7108,39.7108,39.6627,39.6627,12100.0
2005-07-18 11:50:00,49.46,49.47,49.39,49.4,11600.0,39.6707,39.6787,39.6146,39.6226,11600.0
2005-07-18 11:55:00,49.43,49.43,49.39,49.39,7400.0,39.6467,39.6467,39.6146,39.6146,7400.0
2005-07-18 12:00:00,49.38,49.39,49.35,49.36,7700.0,39.6066,39.6146,39.5825,39.5905,7700.0
2005-07-18 12:05:00,49.36,49.37,49.35,49.36,4100.0,39.5905,39.5985,39.5825,39.5905,4100.0
2005-07-18 12:10:00,49.36,49.41,49.36,49.38,5500.0,39.5905,39.6306,39.5905,39.6066,5500.0
2005-07-18 12:15:00,49.38,49.4,49.32,49.38,68800.0,39.6066,39.6226,39.5584,39.6066,68800.0
2005-07-18 12:20:00,49.38,49.41,49.37,49.39,8200.0,39.6066,39.6306,39.5985,39.6146,8200.0
2005-07-18 12:25:00,49.38,49.41,49.38,49.4,12400.0,39.6066,39.6306,39.6066,39.6226,12400.0
2005-07-18 12:30:00,49.4,49.4,49.36,49.36,7400.0,39.6226,39.6226,39.5905,39.5905,7400.0
2005-07-18 12:35:00,49.36,49.37,49.25,49.29,23500.0,39.5905,39.5985,39.5023,39.5344,23500.0
2005-07-18 12:40:00,49.29,49.31,49.18,49.22,32400.0,39.5344,39.5504,39.4461,39.4782,32400.0
2005-07-18 12:45:00,49.22,49.25,49.18,49.19,19200.0,39.4782,39.5023,39.4461,39.4542,19200.0
2005-07-18 12:50:00,49.21,49.23,49.17,49.19,41500.0,39.4702,39.4862,39.4381,39.4542,41500.0
2005-07-18 12:55:00,49.19,49.21,49.19,49.21,4800.0,39.4542,39.4702,39.4542,39.4702,4800.0
2005-07-18 13:00:00,49.2,49.25,49.19,49.24,8600.0,39.4622,39.5023,39.4542,39.4943,8600.0
2005-07-18 13:05:00,49.23,49.25,49.21,49.24,6400.0,39.4862,39.5023,39.4702,39.4943,6400.0
2005-07-18 13:10:00,49.24,49.25,49.24,49.25,17800.0,39.4943,39.5023,39.4943,39.5023,17800.0
2005-07-18 13:15:00,49.25,49.25,49.23,49.25,19400.0,39.5023,39.5023,39.4862,39.5023,19400.0
2005-07-18 13:20:00,49.25,49.25,49.23,49.24,49300.0,39.5023,39.5023,39.4862,39.4943,49300.0
2005-07-18 13:25:00,49.25,49.25,49.22,49.22,24300.0,39.5023,39.5023,39.4782,39.4782,24300.0
2005-07-18 13:30:00,49.23,49.27,49.23,49.24,32600.0,39.4862,39.5183,39.4862,39.4943,32600.0
2005-07-18 13:35:00,49.25,49.26,49.24,49.25,68400.0,39.5023,39.5103,39.4943,39.5023,68400.0
2005-07-18 13:40:00,49.25,49.29,49.23,49.25,22800.0,39.5023,39.5344,39.4862,39.5023,22800.0
2005-07-18 13:45:00,49.25,49.28,49.25,49.27,60500.0,39.5023,39.5263,39.5023,39.5183,60500.0
2005-07-18 13:50:00,49.28,49.28,49.27,49.27,11900.0,39.5263,39.5263,39.5183,39.5183,11900.0
2005-07-18 13:55:00,49.27,49.3,49.27,49.3,15100.0,39.5183,39.5424,39.5183,39.5424,15100.0
2005-07-18 14:00:00,49.31,49.36,49.31,49.36,5900.0,39.5504,39.5905,39.5504,39.5905,5900.0
2005-07-18 14:05:00,49.36,49.37,49.36,49.36,3000.0,39.5905,39.5985,39.5905,39.5905,3000.0
2005-07-18 14:10:00,49.36,49.38,49.36,49.38,7200.0,39.5905,39.6066,39.5905,39.6066,7200.0
2005-07-18 14:15:00,49.38,49.5,49.38,49.5,13400.0,39.6066,39.7028,39.6066,39.7028,13400.0
2005-07-18 14:20:00,49.5,49.52,49.48,49.48,25600.0,39.7028,39.7188,39.6868,39.6868,25600.0
2005-07-18 14:25:00,49.48,49.49,49.33,49.34,33100.0,39.6868,39.6948,39.5665,39.5745,33100.0
2005-07-18 14:30:00,49.34,49.41,49.33,49.35,41900.0,39.5745,39.6306,39.5665,39.5825,41900.0
2005-07-18 14:35:00,49.35,49.39,49.33,49.35,13200.0,39.5825,39.6146,39.5665,39.5825,13200.0
2005-07-18 14:40:00,49.35,49.35,49.32,49.32,67000.0,39.5825,39.5825,39.5584,39.5584,67000.0
2005-07-18 14:45:00,49.32,49.32,49.31,49.32,6000.0,39.5584,39.5584,39.5504,39.5584,6000.0
2005-07-18 14:50:00,49.32,49.32,49.3,49.31,32600.0,39.5584,39.5584,39.5424,39.5504,32600.0
2005-07-18 14:55:00,49.32,49.32,49.3,49.31,31000.0,39.5584,39.5584,39.5424,39.5504,31000.0
2005-07-18 15:00:00,49.31,49.31,49.3,49.3,13300.0,39.5504,39.5504,39.5424,39.5424,13300.0
2005-07-18 15:05:00,49.31,49.41,49.3,49.41,14800.0,39.5504,39.6306,39.5424,39.6306,14800.0
2005-07-18 15:10:00,49.4,49.42,49.38,49.38,19100.0,39.6226,39.6386,39.6066,39.6066,19100.0
2005-07-18 15:15:00,49.39,49.41,49.38,49.41,6900.0,39.6146,39.6306,39.6066,39.6306,6900.0
2005-07-18 15:20:00,49.4,49.42,49.4,49.42,16800.0,39.6226,39.6386,39.6226,39.6386,16800.0
2005-07-18 15:25:00,49.41,49.46,49.41,49.45,46000.0,39.6306,39.6707,39.6306,39.6627,46000.0
2005-07-18 15:30:00,49.45,49.5,49.42,49.5,36500.0,39.6627,39.7028,39.6386,39.7028,36500.0
2005-07-18 15:35:00,49.51,49.53,49.5,49.52,51500.0,39.7108,39.7269,39.7028,39.7188,51500.0
2005-07-18 15:40:00,49.53,49.59,49.53,49.58,87900.0,39.7269,39.775,39.7269,39.767,87900.0
2005-07-18 15:45:00,49.58,49.58,49.51,49.51,66900.0,39.767,39.767,39.7108,39.7108,66900.0
2005-07-18 15:50:00,49.51,49.52,49.43,49.46,66300.0,39.7108,39.7188,39.6467,39.6707,66300.0
2005-07-18 15:55:00,49.46,49.47,49.3,49.41,45700.0,39.6707,39.6787,39.5424,39.6306,45700.0
2005-07-19 09:30:00,49.5,49.51,49.45,49.49,31200.0,39.7028,39.7108,39.6627,39.6948,31200.0
2005-07-19 09:35:00,49.49,49.65,49.32,49.32,24300.0,39.6948,39.8231,39.5584,39.5584,24300.0
2005-07-19 09:40:00,49.37,49.44,49.34,49.42,38600.0,39.5985,39.6547,39.5745,39.6386,38600.0
2005-07-19 09:45:00,49.39,49.39,49.27,49.33,15900.0,39.6146,39.6146,39.5183,39.5665,15900.0
2005-07-19 09:50:00,49.32,49.39,49.31,49.39,13800.0,39.5584,39.6146,39.5504,39.6146,13800.0
2005-07-19 09:55:00,49.38,49.41,49.34,49.4,11100.0,39.6066,39.6306,39.5745,39.6226,11100.0
2005-07-19 10:00:00,49.41,49.41,49.29,49.33,6900.0,39.6306,39.6306,39.5344,39.5665,6900.0
2005-07-19 10:05:00,49.34,49.48,49.32,49.48,50300.0,39.5745,39.6868,39.5584,39.6868,50300.0
2005-07-19 10:10:00,49.45,49.46,49.39,49.46,13000.0,39.6627,39.6707,39.6146,39.6707,13000.0
2005-07-19 10:15:00,49.46,49.52,49.46,49.49,58100.0,39.6707,39.7188,39.6707,39.6948,58100.0
2005-07-19 10:20:00,49.5,49.55,49.49,49.49,32900.0,39.7028,39.7429,39.6948,39.6948,32900.0
2005-07-19 10:25:00,49.49,49.6,49.49,49.56,8500.0,39.6948,39.783,39.6948,39.7509,8500.0
2005-07-19 10:30:00,49.55,49.57,49.51,49.53,13700.0,39.7429,39.7589,39.7108,39.7269,13700.0
2005-07-19 10:35:00,49.53,49.56,49.5,49.5,13000.0,39.7269,39.7509,39.7028,39.7028,13000.0
2005-07-19 10:40:00,49.51,49.51,49.47,49.48,17600.0,39.7108,39.7108,39.6787,39.6868,17600.0
2005-07-19 10:45:00,49.48,49.5,49.42,49.45,14500.0,39.6868,39.7028,39.6386,39.6627,14500.0
2005-07-19 10:50:00,49.43,49.43,49.37,49.38,8000.0,39.6467,39.6467,39.5985,39.6066,8000.0
2005-07-19 10:55:00,49.39,49.39,49.38,49.39,3700.0,39.6146,39.6146,39.6066,39.6146,3700.0
2005-07-19 11:00:00,49.4,49.4,49.34,49.36,8000.0,39.6226,39.6226,39.5745,39.5905,8000.0
2005-07-19 11:05:00,49.36,49.36,49.34,49.35,6100.0,39.5905,39.5905,39.5745,39.5825,6100.0
2005-07-19 11:10:00,49.35,49.4,49.34,49.35,50200.0,39.5825,39.6226,39.5745,39.5825,50200.0
2005-07-19 11:15:00,49.34,49.35,49.31,49.33,8800.0,39.5745,39.5825,39.5504,39.5665,8800.0
2005-07-19 11:20:00,49.33,49.35,49.3,49.32,19000.0,39.5665,39.5825,39.5424,39.5584,19000.0
2005-07-19 11:25:00,49.32,49.4,49.32,49.39,8100.0,39.5584,39.6226,39.5584,39.6146,8100.0
2005-07-19 11:30:00,49.39,49.46,49.39,49.42,17000.0,39.6146,39.6707,39.6146,39.6386,17000.0
2005-07-19 11:35:00,49.42,49.45,49.42,49.42,8700.0,39.6386,39.6627,39.6386,39.6386,8700.0
2005-07-19 11:40:00,49.39,49.4,49.36,49.4,1700.0,39.6146,39.6226,39.5905,39.6226,1700.0
2005-07-19 11:45:00,49.4,49.41,49.36,49.38,13100.0,39.6226,39.6306,39.5905,39.6066,13100.0
2005-07-19 11:50:00,49.38,49.39,49.35,49.39,7500.0,39.6066,39.6146,39.5825,39.6146,7500.0
2005-07-19 11:55:00,49.4,49.4,49.33,49.34,20700.0,39.6226,39.6226,39.5665,39.5745,20700.0
2005-07-19 12:00:00,49.35,49.4,49.34,49.34,7200.0,39.5825,39.6226,39.5745,39.5745,7200.0
2005-07-19 12:05:00,49.3,49.35,49.28,49.35,7700.0,39.5424,39.5825,39.5263,39.5825,7700.0
2005-07-19 12:10:00,49.34,49.36,49.34,49.36,6900.0,39.5745,39.5905,39.5745,39.5905,6900.0
2005-07-19 12:15:00,49.36,49.38,49.35,49.36,4100.0,39.5905,39.6066,39.5825,39.5905,4100.0
2005-07-19 12:20:00,49.36,49.39,49.31,49.32,11700.0,39.5905,39.6146,39.5504,39.5584,11700.0
2005-07-19 12:25:00,49.32,49.33,49.3,49.33,5900.0,39.5584,39.5665,39.5424,39.5665,5900.0
2005-07-19 12:30:00,49.34,49.34,49.3,49.3,3500.0,39.5745,39.5745,39.5424,39.5424,3500.0
2005-07-19 12:35:00,49.3,49.36,49.3,49.35,3400.0,39.5424,39.5905,39.5424,39.5825,3400.0
2005-07-19 12:40:00,49.36,49.36,49.3,49.35,33700.0,39.5905,39.5905,39.5424,39.5825,33700.0
2005-07-19 12:45:00,49.34,49.4,49.33,49.38,11100.0,39.5745,39.6226,39.5665,39.6066,11100.0
2005-07-19 12:50:00,49.38,49.4,49.37,49.38,11200.0,39.6066,39.6226,39.5985,39.6066,11200.0
2005-07-19 12:55:00,49.38,49.42,49.38,49.42,16200.0,39.6066,39.6386,39.6066,39.6386,16200.0
2005-07-19 13:00:00,49.41,49.44,49.41,49.42,10200.0,39.6306,39.6547,39.6306,39.6386,10200.0
2005-07-19 13:05:00,49.41,49.43,49.41,49.43,4600.0,39.6306,39.6467,39.6306,39.6467,4600.0
2005-07-19 13:10:00,49.43,49.43,49.4,49.4,6900.0,39.6467,39.6467,39.6226,39.6226,6900.0
2005-07-19 13:15:00,49.42,49.44,49.4,49.42,6200.0,39.6386,39.6547,39.6226,39.6386,6200.0
2005-07-19 13:20:00,49.43,49.45,49.41,49.43,18200.0,39.6467,39.6627,39.6306,39.6467,18200.0
2005-07-19 13:25:00,49.42,49.45,49.41,49.44,13600.0,39.6386,39.6627,39.6306,39.6547,13600.0
2005-07-19 13:30:00,49.44,49.45,49.4,49.43,6800.0,39.6547,39.6627,39.6226,39.6467,6800.0
2005-07-19 13:35:00,49.44,49.45,49.42,49.42,4600.0,39.6547,39.6627,39.6386,39.6386,4600.0
2005-07-19 13:40:00,49.43,49.45,49.41,49.42,37500.0,39.6467,39.6627,39.6306,39.6386,37500.0
2005-07-19 13:45:00,49.4,49.4,49.36,49.4,17400.0,39.6226,39.6226,39.5905,39.6226,17400.0
2005-07-19 13:50:00,49.39,49.42,49.39,49.4,5100.0,39.6146,39.6386,39.6146,39.6226,5100.0
2005-07-19 13:55:00,49.4,49.41,49.34,49.34,3200.0,39.6226,39.6306,39.5745,39.5745,3200.0
2005-07-19 14:00:00,49.35,49.35,49.29,49.3,8600.0,39.5825,39.5825,39.5344,39.5424,8600.0
2005-07-19 14:05:00,49.29,49.31,49.26,49.29,14900.0,39.5344,39.5504,39.5103,39.5344,14900.0
2005-07-19 14:10:00,49.28,49.3,49.26,49.28,4400.0,39.5263,39.5424,39.5103,39.5263,4400.0
2005-07-19 14:15:00,49.29,49.35,49.29,49.34,18400.0,39.5344,39.5825,39.5344,39.5745,18400.0
2005-07-19 14:20:00,49.34,49.38,49.3,49.32,33600.0,39.5745,39.6066,39.5424,39.5584,33600.0
2005-07-19 14:25:00,49.33,49.37,49.32,49.36,18600.0,39.5665,39.5985,39.5584,39.5905,18600.0
2005-07-19 14:30:00,49.38,49.45,49.37,49.41,28800.0,39.6066,39.6627,39.5985,39.6306,28800.0
2005-07-19 14:35:00,49.42,49.43,49.39,49.39,14400.0,39.6386,39.6467,39.6146,39.6146,14400.0
2005-07-19 14:40:00,49.39,49.43,49.37,49.43,20700.0,39.6146,39.6467,39.5985,39.6467,20700.0
2005-07-19 14:45:00,49.42,49.49,49.42,49.46,18200.0,39.6386,39.6948,39.6386,39.6707,18200.0
2005-07-19 14:50:00,49.46,49.47,49.41,49.45,15700.0,39.6707,39.6787,39.6306,39.6627,15700.0
2005-07-19 14:55:00,49.44,49.45,49.42,49.42,80000.0,39.6547,39.6627,39.6386,39.6386,80000.0
2005-07-19 15:00:00,49.42,49.46,49.41,49.43,8400.0,39.6386,39.6707,39.6306,39.6467,8400.0
2005-07-19 15:05:00,49.41,49.45,49.41,49.42,3200.0,39.6306,39.6627,39.6306,39.6386,3200.0
2005-07-19 15:10:00,49.43,49.5,49.43,49.48,23700.0,39.6467,39.7028,39.6467,39.6868,23700.0
2005-07-19 15:15:00,49.48,49.5,49.47,49.5,27600.0,39.6868,39.7028,39.6787,39.7028,27600.0
2005-07-19 15:20:00,49.5,49.53,49.43,49.44,19700.0,39.7028,39.7269,39.6467,39.6547,19700.0
2005-07-19 15:25:00,49.44,49.46,49.4,49.46,28700.0,39.6547,39.6707,39.6226,39.6707,28700.0
2005-07-19 15:30:00,49.47,49.52,49.45,49.51,16000.0,39.6787,39.7188,39.6627,39.7108,16000.0
2005-07-19 15:35:00,49.52,49.63,49.51,49.6,26000.0,39.7188,39.8071,39.7108,39.783,26000.0
2005-07-19 15:40:00,49.57,49.57,49.43,49.51,30500.0,39.7589,39.7589,39.6467,39.7108,30500.0
2005-07-19 15:45:00,49.51,49.65,49.5,49.63,27900.0,39.7108,39.8231,39.7028,39.8071,27900.0
2005-07-19 15:50:00,49.63,49.64,49.53,49.6,47500.0,39.8071,39.8151,39.7269,39.783,47500.0
2005-07-19 15:55:00,49.6,49.69,49.6,49.6,42900.0,39.783,39.8552,39.783,39.783,42900.0
2005-07-20 09:30:00,51.0,51.8,50.1,51.74,232000.0,40.9059,41.5476,40.1841,41.4995,232000.0
2005-07-20 09:35:00,51.71,51.95,51.5,51.76,155400.0,41.4754,41.6679,41.307,41.5155,155400.0
2005-07-20 09:40:00,51.75,51.88,51.52,51.87,126300.0,41.5075,41.6117,41.323,41.6037,126300.0
2005-07-20 09:45:00,51.89,52.15,51.85,52.1,246300.0,41.6198,41.8283,41.5877,41.7882,246300.0
2005-07-20 09:50:00,52.1,52.16,51.84,52.08,178400.0,41.7882,41.8363,41.5797,41.7722,178400.0
2005-07-20 09:55:00,52.08,52.36,52.0,52.23,90300.0,41.7722,41.9967,41.708,41.8925,90300.0
2005-07-20 10:00:00,52.24,52.24,51.85,51.99,99500.0,41.9005,41.9005,41.5877,41.7,99500.0
2005-07-20 10:05:00,51.99,52.12,51.9,51.99,176300.0,41.7,41.8042,41.6278,41.7,176300.0
2005-07-20 10:10:00,51.92,51.98,51.65,51.7,146100.0,41.6438,41.692,41.4273,41.4674,146100.0
2005-07-20 10:15:00,51.67,51.75,51.54,51.7,171600.0,41.4433,41.5075,41.339,41.4674,171600.0
2005-07-20 10:20:00,51.68,51.88,51.68,51.76,84000.0,41.4513,41.6117,41.4513,41.5155,84000.0
2005-07-20 10:25:00,51.74,51.78,51.7,51.72,54700.0,41.4995,41.5315,41.4674,41.4834,54700.0
2005-07-20 10:30:00,51.73,52.0,51.65,51.83,241700.0,41.4914,41.708,41.4273,41.5716,241700.0
2005-07-20 10:35:00,51.83,51.85,51.6,51.65,66100.0,41.5716,41.5877,41.3872,41.4273,66100.0
2005-07-20 10:40:00,51.67,51.7,51.27,51.28,83000.0,41.4433,41.4674,41.1225,41.1305,83000.0
2005-07-20 10:45:00,51.27,51.39,51.25,51.37,99700.0,41.1225,41.2187,41.1064,41.2027,99700.0
2005-07-20 10:50:00,51.37,51.7,51.37,51.7,85600.0,41.2027,41.4674,41.2027,41.4674,85600.0
2005-07-20 10:55:00,51.7,51.73,51.64,51.7,34700.0,41.4674,41.4914,41.4192,41.4674,34700.0
2005-07-20 11:00:00,51.71,51.87,51.7,51.85,24500.0,41.4754,41.6037,41.4674,41.5877,24500.0
2005-07-20 11:05:00,51.83,51.95,51.76,51.82,44900.0,41.5716,41.6679,41.5155,41.5636,44900.0
2005-07-20 11:10:00,51.82,51.82,51.77,51.79,41700.0,41.5636,41.5636,41.5235,41.5396,41700.0
2005-07-20 11:15:00,51.8,51.84,51.75,51.79,40900.0,41.5476,41.5797,41.5075,41.5396,40900.0
2005-07-20 11:20:00,51.8,51.82,51.79,51.82,38800.0,41.5476,41.5636,41.5396,41.5636,38800.0
2005-07-20 11:25:00,51.81,51.82,51.77,51.77,50900.0,41.5556,41.5636,41.5235,41.5235,50900.0
2005-07-20 11:30:00,51.78,51.78,51.65,51.67,41400.0,41.5315,41.5315,41.4273,41.4433,41400.0
2005-07-20 11:35:00,51.66,51.7,51.66,51.69,22100.0,41.4353,41.4674,41.4353,41.4594,22100.0
2005-07-20 11:40:00,51.69,51.75,51.68,51.75,51400.0,41.4594,41.5075,41.4513,41.5075,51400.0
2005-07-20 11:45:00,51.75,51.82,51.75,51.82,57500.0,41.5075,41.5636,41.5075,41.5636,57500.0
2005-07-20 11:50:00,51.82,51.84,51.77,51.84,14200.0,41.5636,41.5797,41.5235,41.5797,14200.0
2005-07-20 11:55:00,51.84,51.87,51.82,51.83,14800.0,41.5797,41.6037,41.5636,41.5716,14800.0
2005-07-20 12:00:00,51.84,51.85,51.79,51.82,14100.0,41.5797,41.5877,41.5396,41.5636,14100.0
2005-07-20 12:05:00,51.84,51.87,51.81,51.87,26700.0,41.5797,41.6037,41.5556,41.6037,26700.0
2005-07-20 12:10:00,51.85,51.96,51.83,51.91,38500.0,41.5877,41.6759,41.5716,41.6358,38500.0
2005-07-20 12:15:00,51.95,51.95,51.8,51.8,20300.0,41.6679,41.6679,41.5476,41.5476,20300.0
2005-07-20 12:20:00,51.83,52.0,51.79,52.0,47600.0,41.5716,41.708,41.5396,41.708,47600.0
2005-07-20 12:25:00,52.0,52.05,51.99,52.02,50700.0,41.708,41.7481,41.7,41.724,50700.0
2005-07-20 12:30:00,52.02,52.06,52.0,52.03,21500.0,41.724,41.7561,41.708,41.7321,21500.0
2005-07-20 12:35:00,52.03,52.05,52.0,52.0,99400.0,41.7321,41.7481,41.708,41.708,99400.0
2005-07-20 12:40:00,52.04,52.06,52.0,52.02,59800.0,41.7401,41.7561,41.708,41.724,59800.0
2005-07-20 12:45:00,52.01,52.02,51.98,52.0,17200.0,41.716,41.724,41.692,41.708,17200.0
2005-07-20 12:50:00,52.0,52.01,51.97,52.0,12000.0,41.708,41.716,41.6839,41.708,12000.0
2005-07-20 12:55:00,51.99,52.02,51.97,51.97,27900.0,41.7,41.724,41.6839,41.6839,27900.0
2005-07-20 13:00:00,51.99,52.0,51.95,51.96,10900.0,41.7,41.708,41.6679,41.6759,10900.0
2005-07-20 13:05:00,51.96,52.0,51.9,52.0,43300.0,41.6759,41.708,41.6278,41.708,43300.0
2005-07-20 13:10:00,52.0,52.01,51.96,51.99,10700.0,41.708,41.716,41.6759,41.7,10700.0
2005-07-20 13:15:00,52.0,52.15,52.0,52.14,22300.0,41.708,41.8283,41.708,41.8203,22300.0
2005-07-20 13:20:00,52.14,52.23,52.14,52.14,34900.0,41.8203,41.8925,41.8203,41.8203,34900.0
2005-07-20 13:25:00,52.14,52.18,52.11,52.13,34200.0,41.8203,41.8524,41.7962,41.8123,34200.0
2005-07-20 13:30:00,52.14,52.14,52.09,52.11,75400.0,41.8203,41.8203,41.7802,41.7962,75400.0
2005-07-20 13:35:00,52.11,52.16,52.11,52.16,52300.0,41.7962,41.8363,41.7962,41.8363,52300.0
2005-07-20 13:40:00,52.13,52.14,52.0,52.04,27400.0,41.8123,41.8203,41.708,41.7401,27400.0
2005-07-20 13:45:00,52.04,52.06,51.99,52.06,21300.0,41.7401,41.7561,41.7,41.7561,21300.0
2005-07-20 13:50:00,52.07,52.12,52.06,52.1,30000.0,41.7641,41.8042,41.7561,41.7882,30000.0
2005-07-20 13:55:00,52.1,52.2,52.09,52.19,17800.0,41.7882,41.8684,41.7802,41.8604,17800.0
2005-07-20 14:00:00,52.19,52.23,52.16,52.16,18100.0,41.8604,41.8925,41.8363,41.8363,18100.0
2005-07-20 14:05:00,52.16,52.3,52.16,52.3,17100.0,41.8363,41.9486,41.8363,41.9486,17100.0
2005-07-20 14:10:00,52.3,52.4,52.29,52.35,30000.0,41.9486,42.0288,41.9406,41.9887,30000.0
2005-07-20 14:15:00,52.37,52.46,52.28,52.33,21200.0,42.0048,42.077,41.9326,41.9727,21200.0
2005-07-20 14:20:00,52.35,52.39,52.26,52.34,19200.0,41.9887,42.0208,41.9165,41.9807,19200.0
2005-07-20 14:25:00,52.33,52.44,52.32,52.43,25700.0,41.9727,42.0609,41.9647,42.0529,25700.0
2005-07-20 14:30:00,52.44,52.44,52.35,52.38,14800.0,42.0609,42.0609,41.9887,42.0128,14800.0
2005-07-20 14:35:00,52.38,52.38,52.28,52.33,29400.0,42.0128,42.0128,41.9326,41.9727,29400.0
2005-07-20 14:40:00,52.34,52.36,52.13,52.2,51200.0,41.9807,41.9967,41.8123,41.8684,51200.0
2005-07-20 14:45:00,52.19,52.3,52.18,52.19,24000.0,41.8604,41.9486,41.8524,41.8604,24000.0
2005-07-20 14:50:00,52.19,52.24,52.18,52.19,43500.0,41.8604,41.9005,41.8524,41.8604,43500.0
2005-07-20 14:55:00,52.2,52.38,52.19,52.35,41400.0,41.8684,42.0128,41.8604,41.9887,41400.0
2005-07-20 15:00:00,52.35,52.46,52.35,52.46,27600.0,41.9887,42.077,41.9887,42.077,27600.0
2005-07-20 15:05:00,52.46,52.63,52.46,52.58,71000.0,42.077,42.2133,42.077,42.1732,71000.0
2005-07-20 15:10:00,52.59,52.62,52.56,52.57,46600.0,42.1812,42.2053,42.1572,42.1652,46600.0
2005-07-20 15:15:00,52.58,52.67,52.52,52.67,52200.0,42.1732,42.2454,42.1251,42.2454,52200.0
2005-07-20 15:20:00,52.67,52.86,52.65,52.85,127400.0,42.2454,42.3978,42.2293,42.3898,127400.0
2005-07-20 15:25:00,52.85,53.06,52.82,52.93,123600.0,42.3898,42.5582,42.3657,42.4539,123600.0
2005-07-20 15:30:00,52.92,53.07,52.81,52.9,64700.0,42.4459,42.5662,42.3577,42.4299,64700.0
2005-07-20 15:35:00,52.9,53.1,52.9,53.0,160200.0,42.4299,42.5903,42.4299,42.5101,160200.0
2005-07-20 15:40:00,53.0,53.2,53.0,53.09,92600.0,42.5101,42.6705,42.5101,42.5823,92600.0
2005-07-20 15:45:00,53.09,53.28,53.09,53.13,61700.0,42.5823,42.7347,42.5823,42.6143,61700.0
2005-07-20 15:50:00,53.12,53.25,53.0,53.16,66600.0,42.6063,42.7106,42.5101,42.6384,66600.0
2005-07-20 15:55:00,53.2,53.3,53.1,53.15,123800.0,42.6705,42.7507,42.5903,42.6304,123800.0
2005-07-21 09:30:00,53.0,53.02,52.56,52.72,59900.0,42.5101,42.5261,42.1572,42.2855,59900.0
2005-07-21 09:35:00,52.72,52.95,52.72,52.95,29900.0,42.2855,42.47,42.2855,42.47,29900.0
2005-07-21 09:40:00,52.96,53.0,52.87,53.0,45500.0,42.478,42.5101,42.4058,42.5101,45500.0
2005-07-21 09:45:00,53.04,53.34,53.0,53.0,45300.0,42.5422,42.7828,42.5101,42.5101,45300.0
2005-07-21 09:50:00,52.99,53.04,52.81,53.0,30900.0,42.5021,42.5422,42.3577,42.5101,30900.0
2005-07-21 09:55:00,53.01,53.05,52.9,52.98,28900.0,42.5181,42.5502,42.4299,42.494,28900.0
2005-07-21 10:00:00,52.98,53.01,52.91,52.94,34200.0,42.494,42.5181,42.4379,42.4619,34200.0
2005-07-21 10:05:00,52.94,53.01,52.7,52.76,30300.0,42.4619,42.5181,42.2695,42.3176,30300.0
2005-07-21 10:10:00,52.76,52.82,52.69,52.7,22600.0,42.3176,42.3657,42.2614,42.2695,22600.0
2005-07-21 10:15:00,52.69,52.7,52.56,52.59,24500.0,42.2614,42.2695,42.1572,42.1812,24500.0
2005-07-21 10:20:00,52.63,52.63,52.56,52.63,29600.0,42.2133,42.2133,42.1572,42.2133,29600.0
2005-07-21 10:25:00,52.61,52.85,52.61,52.83,21400.0,42.1973,42.3898,42.1973,42.3737,21400.0
2005-07-21 10:30:00,52.82,52.9,52.79,52.8,34900.0,42.3657,42.4299,42.3416,42.3497,34900.0
2005-07-21 10:35:00,52.8,52.82,52.6,52.64,20500.0,42.3497,42.3657,42.1892,42.2213,20500.0
2005-07-21 10:40:00,52.64,52.74,52.61,52.72,28700.0,42.2213,42.3015,42.1973,42.2855,28700.0
2005-07-21 10:45:00,52.72,52.76,52.7,52.75,11500.0,42.2855,42.3176,42.2695,42.3096,11500.0
2005-07-21 10:50:00,52.75,52.76,52.7,52.73,17400.0,42.3096,42.3176,42.2695,42.2935,17400.0
2005-07-21 10:55:00,52.71,52.85,52.71,52.84,21900.0,42.2775,42.3898,42.2775,42.3817,21900.0
2005-07-21 11:00:00,52.84,52.87,52.75,52.75,27300.0,42.3817,42.4058,42.3096,42.3096,27300.0
2005-07-21 11:05:00,52.75,52.79,52.74,52.78,12300.0,42.3096,42.3416,42.3015,42.3336,12300.0
2005-07-21 11:10:00,52.77,52.85,52.77,52.83,15800.0,42.3256,42.3898,42.3256,42.3737,15800.0
2005-07-21 11:15:00,52.84,52.9,52.79,52.79,26600.0,42.3817,42.4299,42.3416,42.3416,26600.0
2005-07-21 11:20:00,52.79,52.85,52.76,52.8,8600.0,42.3416,42.3898,42.3176,42.3497,8600.0
2005-07-21 11:25:00,52.8,52.8,52.73,52.73,6500.0,42.3497,42.3497,42.2935,42.2935,6500.0
2005-07-21 11:30:00,52.73,52.8,52.72,52.76,19900.0,42.2935,42.3497,42.2855,42.3176,19900.0
2005-07-21 11:35:00,52.76,52.79,52.73,52.78,10700.0,42.3176,42.3416,42.2935,42.3336,10700.0
2005-07-21 11:40:00,52.75,52.82,52.75,52.82,7700.0,42.3096,42.3657,42.3096,42.3657,7700.0
2005-07-21 11:45:00,52.8,52.83,52.78,52.78,15500.0,42.3497,42.3737,42.3336,42.3336,15500.0
2005-07-21 11:50:00,52.8,52.85,52.78,52.85,15000.0,42.3497,42.3898,42.3336,42.3898,15000.0
2005-07-21 11:55:00,52.85,52.86,52.76,52.78,9500.0,42.3898,42.3978,42.3176,42.3336,9500.0
2005-07-21 12:00:00,52.79,52.81,52.75,52.76,9200.0,42.3416,42.3577,42.3096,42.3176,9200.0
2005-07-21 12:05:00,52.76,52.81,52.76,52.81,8800.0,42.3176,42.3577,42.3176,42.3577,8800.0
2005-07-21 12:10:00,52.81,52.84,52.8,52.82,8800.0,42.3577,42.3817,42.3497,42.3657,8800.0
2005-07-21 12:15:00,52.82,52.93,52.82,52.91,12200.0,42.3657,42.4539,42.3657,42.4379,12200.0
2005-07-21 12:20:00,52.91,52.91,52.85,52.88,5700.0,42.4379,42.4379,42.3898,42.4138,5700.0
2005-07-21 12:25:00,52.88,52.94,52.87,52.91,7300.0,42.4138,42.4619,42.4058,42.4379,7300.0
2005-07-21 12:30:00,52.92,52.98,52.92,52.98,16300.0,42.4459,42.494,42.4459,42.494,16300.0
2005-07-21 12:35:00,53.0,53.05,52.99,53.01,15800.0,42.5101,42.5502,42.5021,42.5181,15800.0
2005-07-21 12:40:00,53.0,53.0,52.95,52.97,5900.0,42.5101,42.5101,42.47,42.486,5900.0
2005-07-21 12:45:00,52.96,53.05,52.94,53.04,26900.0,42.478,42.5502,42.4619,42.5422,26900.0
2005-07-21 12:50:00,53.06,53.2,53.04,53.17,20700.0,42.5582,42.6705,42.5422,42.6464,20700.0
2005-07-21 12:55:00,53.17,53.35,53.11,53.23,36600.0,42.6464,42.7908,42.5983,42.6946,36600.0
2005-07-21 13:00:00,53.23,53.45,53.23,53.35,25700.0,42.6946,42.871,42.6946,42.7908,25700.0
2005-07-21 13:05:00,53.35,53.35,53.23,53.25,11900.0,42.7908,42.7908,42.6946,42.7106,11900.0
2005-07-21 13:10:00,53.24,53.25,53.12,53.14,32100.0,42.7026,42.7106,42.6063,42.6224,32100.0
2005-07-21 13:15:00,53.14,53.2,53.07,53.17,16200.0,42.6224,42.6705,42.5662,42.6464,16200.0
2005-07-21 13:20:00,53.17,53.24,53.17,53.21,9300.0,42.6464,42.7026,42.6464,42.6785,9300.0
2005-07-21 13:25:00,53.24,53.3,53.21,53.3,13000.0,42.7026,42.7507,42.6785,42.7507,13000.0
2005-07-21 13:30:00,53.31,53.5,53.31,53.42,59900.0,42.7587,42.9111,42.7587,42.8469,59900.0
2005-07-21 13:35:00,53.42,53.5,53.37,53.42,25100.0,42.8469,42.9111,42.8068,42.8469,25100.0
2005-07-21 13:40:00,53.42,53.42,53.38,53.4,29000.0,42.8469,42.8469,42.8149,42.8309,29000.0
2005-07-21 13:45:00,53.4,53.41,53.25,53.25,14000.0,42.8309,42.8389,42.7106,42.7106,14000.0
2005-07-21 13:50:00,53.29,53.32,53.27,53.32,8500.0,42.7427,42.7667,42.7266,42.7667,8500.0
2005-07-21 13:55:00,53.32,53.33,53.25,53.29,10500.0,42.7667,42.7748,42.7106,42.7427,10500.0
2005-07-21 14:00:00,53.26,53.32,53.26,53.32,17100.0,42.7186,42.7667,42.7186,42.7667,17100.0
2005-07-21 14:05:00,53.29,53.32,53.25,53.3,12600.0,42.7427,42.7667,42.7106,42.7507,12600.0
2005-07-21 14:10:00,53.3,53.31,53.26,53.31,10300.0,42.7507,42.7587,42.7186,42.7587,10300.0
2005-07-21 14:15:00,53.31,53.44,53.31,53.43,28500.0,42.7587,42.863,42.7587,42.855,28500.0
2005-07-21 14:20:00,53.36,53.37,53.28,53.28,9800.0,42.7988,42.8068,42.7347,42.7347,9800.0
2005-07-21 14:25:00,53.32,53.34,53.22,53.28,17700.0,42.7667,42.7828,42.6865,42.7347,17700.0
2005-07-21 14:30:00,53.28,53.32,53.23,53.28,11000.0,42.7347,42.7667,42.6946,42.7347,11000.0
2005-07-21 14:35:00,53.26,53.31,53.23,53.29,9400.0,42.7186,42.7587,42.6946,42.7427,9400.0
2005-07-21 14:40:00,53.3,53.32,53.25,53.3,11200.0,42.7507,42.7667,42.7106,42.7507,11200.0
2005-07-21 14:45:00,53.28,53.3,53.22,53.25,8700.0,42.7347,42.7507,42.6865,42.7106,8700.0
2005-07-21 14:50:00,53.25,53.26,53.1,53.11,37300.0,42.7106,42.7186,42.5903,42.5983,37300.0
2005-07-21 14:55:00,53.14,53.18,53.06,53.1,15000.0,42.6224,42.6544,42.5582,42.5903,15000.0
2005-07-21 15:00:00,53.1,53.2,53.08,53.12,23700.0,42.5903,42.6705,42.5742,42.6063,23700.0
2005-07-21 15:05:00,53.12,53.2,53.06,53.06,34300.0,42.6063,42.6705,42.5582,42.5582,34300.0
2005-07-21 15:10:00,53.06,53.26,53.06,53.23,21300.0,42.5582,42.7186,42.5582,42.6946,21300.0
2005-07-21 15:15:00,53.23,53.25,53.2,53.2,5900.0,42.6946,42.7106,42.6705,42.6705,5900.0
2005-07-21 15:20:00,53.2,53.21,53.13,53.18,10300.0,42.6705,42.6785,42.6143,42.6544,10300.0
2005-07-21 15:25:00,53.17,53.23,53.14,53.22,23800.0,42.6464,42.6946,42.6224,42.6865,23800.0
2005-07-21 15:30:00,53.22,53.23,53.18,53.2,12700.0,42.6865,42.6946,42.6544,42.6705,12700.0
2005-07-21 15:35:00,53.2,53.25,53.17,53.17,29300.0,42.6705,42.7106,42.6464,42.6464,29300.0
2005-07-21 15:40:00,53.15,53.17,53.12,53.13,16100.0,42.6304,42.6464,42.6063,42.6143,16100.0
2005-07-21 15:45:00,53.13,53.2,53.08,53.1,28900.0,42.6143,42.6705,42.5742,42.5903,28900.0
2005-07-21 15:50:00,53.1,53.14,53.1,53.1,13200.0,42.5903,42.6224,42.5903,42.5903,13200.0
2005-07-21 15:55:00,53.1,53.11,53.05,53.05,17300.0,42.5903,42.5983,42.5502,42.5502,17300.0
2005-07-22 09:30:00,52.95,53.06,52.94,52.97,25400.0,42.47,42.5582,42.4619,42.486,25400.0
2005-07-22 09:35:00,52.97,53.0,52.88,52.99,23800.0,42.486,42.5101,42.4138,42.5021,23800.0
2005-07-22 09:40:00,52.98,53.01,52.86,52.88,10600.0,42.494,42.5181,42.3978,42.4138,10600.0
2005-07-22 09:45:00,52.89,53.08,52.88,53.08,24500.0,42.4218,42.5742,42.4138,42.5742,24500.0
2005-07-22 09:50:00,53.08,53.18,53.04,53.07,5900.0,42.5742,42.6544,42.5422,42.5662,5900.0
2005-07-22 09:55:00,53.17,53.24,53.05,53.24,9400.0,42.6464,42.7026,42.5502,42.7026,9400.0
2005-07-22 10:00:00,53.24,53.47,53.24,53.39,14700.0,42.7026,42.887,42.7026,42.8229,14700.0
2005-07-22 10:05:00,53.4,53.4,53.11,53.12,25400.0,42.8309,42.8309,42.5983,42.6063,25400.0
2005-07-22 10:10:00,53.12,53.17,53.03,53.06,24500.0,42.6063,42.6464,42.5341,42.5582,24500.0
2005-07-22 10:15:00,53.07,53.14,53.03,53.11,16000.0,42.5662,42.6224,42.5341,42.5983,16000.0
2005-07-22 10:20:00,53.11,53.15,53.03,53.13,10500.0,42.5983,42.6304,42.5341,42.6143,10500.0
2005-07-22 10:25:00,53.14,53.15,53.08,53.12,7100.0,42.6224,42.6304,42.5742,42.6063,7100.0
2005-07-22 10:30:00,53.11,53.13,53.01,53.02,9800.0,42.5983,42.6143,42.5181,42.5261,9800.0
2005-07-22 10:35:00,53.05,53.05,53.01,53.01,6200.0,42.5502,42.5502,42.5181,42.5181,6200.0
2005-07-22 10:40:00,53.0,53.01,52.94,52.96,16400.0,42.5101,42.5181,42.4619,42.478,16400.0
2005-07-22 10:45:00,52.96,52.96,52.93,52.94,10200.0,42.478,42.478,42.4539,42.4619,10200.0
2005-07-22 10:50:00,52.96,52.96,52.89,52.92,10000.0,42.478,42.478,42.4218,42.4459,10000.0
2005-07-22 10:55:00,52.93,53.0,52.93,52.95,7500.0,42.4539,42.5101,42.4539,42.47,7500.0
2005-07-22 11:00:00,52.96,52.96,52.92,52.92,6200.0,42.478,42.478,42.4459,42.4459,6200.0
2005-07-22 11:05:00,52.91,52.92,52.88,52.9,7100.0,42.4379,42.4459,42.4138,42.4299,7100.0
2005-07-22 11:10:00,52.89,53.05,52.88,53.05,15600.0,42.4218,42.5502,42.4138,42.5502,15600.0
2005-07-22 11:15:00,53.01,53.06,53.01,53.05,7300.0,42.5181,42.5582,42.5181,42.5502,7300.0
2005-07-22 11:20:00,53.05,53.12,52.98,53.07,21400.0,42.5502,42.6063,42.494,42.5662,21400.0
2005-07-22 11:25:00,53.02,53.02,52.92,52.98,9500.0,42.5261,42.5261,42.4459,42.494,9500.0
2005-07-22 11:30:00,52.94,52.99,52.94,52.98,10300.0,42.4619,42.5021,42.4619,42.494,10300.0
2005-07-22 11:35:00,52.96,52.96,52.8,52.82,30100.0,42.478,42.478,42.3497,42.3657,30100.0
2005-07-22 11:40:00,52.82,52.9,52.81,52.9,10500.0,42.3657,42.4299,42.3577,42.4299,10500.0
2005-07-22 11:45:00,52.88,52.96,52.88,52.92,7100.0,42.4138,42.478,42.4138,42.4459,7100.0
2005-07-22 11:50:00,52.92,52.93,52.89,52.89,6100.0,42.4459,42.4539,42.4218,42.4218,6100.0
2005-07-22 11:55:00,52.89,52.92,52.87,52.9,6900.0,42.4218,42.4459,42.4058,42.4299,6900.0
2005-07-22 12:00:00,52.89,52.9,52.84,52.84,4800.0,42.4218,42.4299,42.3817,42.3817,4800.0
2005-07-22 12:05:00,52.85,52.93,52.85,52.88,16400.0,42.3898,42.4539,42.3898,42.4138,16400.0
2005-07-22 12:10:00,52.88,52.89,52.85,52.85,4800.0,42.4138,42.4218,42.3898,42.3898,4800.0
2005-07-22 12:15:00,52.87,52.94,52.86,52.92,4700.0,42.4058,42.4619,42.3978,42.4459,4700.0
2005-07-22 12:20:00,52.94,52.96,52.89,52.9,9300.0,42.4619,42.478,42.4218,42.4299,9300.0
2005-07-22 12:25:00,52.89,52.92,52.86,52.91,11800.0,42.4218,42.4459,42.3978,42.4379,11800.0
2005-07-22 12:30:00,52.91,52.91,52.86,52.86,7600.0,42.4379,42.4379,42.3978,42.3978,7600.0
2005-07-22 12:35:00,52.85,52.91,52.85,52.88,14900.0,42.3898,42.4379,42.3898,42.4138,14900.0
2005-07-22 12:40:00,52.88,52.88,52.84,52.85,9300.0,42.4138,42.4138,42.3817,42.3898,9300.0
2005-07-22 12:45:00,52.85,52.87,52.81,52.83,13600.0,42.3898,42.4058,42.3577,42.3737,13600.0
2005-07-22 12:50:00,52.84,52.84,52.79,52.83,5100.0,42.3817,42.3817,42.3416,42.3737,5100.0
2005-07-22 12:55:00,52.81,52.82,52.71,52.71,14300.0,42.3577,42.3657,42.2775,42.2775,14300.0
2005-07-22 13:00:00,52.72,52.76,52.71,52.76,9000.0,42.2855,42.3176,42.2775,42.3176,9000.0
2005-07-22 13:05:00,52.75,52.75,52.72,52.73,14400.0,42.3096,42.3096,42.2855,42.2935,14400.0
2005-07-22 13:10:00,52.76,52.76,52.74,52.75,3500.0,42.3176,42.3176,42.3015,42.3096,3500.0
2005-07-22 13:15:00,52.76,52.76,52.75,52.75,4600.0,42.3176,42.3176,42.3096,42.3096,4600.0
2005-07-22 13:20:00,52.75,52.78,52.75,52.78,12700.0,42.3096,42.3336,42.3096,42.3336,12700.0
2005-07-22 13:25:00,52.77,52.84,52.76,52.81,8600.0,42.3256,42.3817,42.3176,42.3577,8600.0
2005-07-22 13:30:00,52.81,52.84,52.77,52.78,6800.0,42.3577,42.3817,42.3256,42.3336,6800.0
2005-07-22 13:35:00,52.77,52.78,52.77,52.78,3500.0,42.3256,42.3336,42.3256,42.3336,3500.0
2005-07-22 13:40:00,52.78,52.78,52.77,52.77,2200.0,42.3336,42.3336,42.3256,42.3256,2200.0
2005-07-22 13:45:00,52.77,52.8,52.77,52.8,3000.0,42.3256,42.3497,42.3256,42.3497,3000.0
2005-07-22 13:50:00,52.8,52.81,52.76,52.81,11200.0,42.3497,42.3577,42.3176,42.3577,11200.0
2005-07-22 13:55:00,52.8,52.81,52.8,52.8,3500.0,42.3497,42.3577,42.3497,42.3497,3500.0
2005-07-22 14:00:00,52.81,52.81,52.74,52.75,8800.0,42.3577,42.3577,42.3015,42.3096,8800.0
2005-07-22 14:05:00,52.74,52.79,52.73,52.75,6200.0,42.3015,42.3416,42.2935,42.3096,6200.0
2005-07-22 14:10:00,52.75,52.77,52.75,52.76,3400.0,42.3096,42.3256,42.3096,42.3176,3400.0
2005-07-22 14:15:00,52.76,52.79,52.75,52.76,3700.0,42.3176,42.3416,42.3096,42.3176,3700.0
2005-07-22 14:20:00,52.77,52.77,52.74,52.76,12400.0,42.3256,42.3256,42.3015,42.3176,12400.0
2005-07-22 14:25:00,52.75,52.79,52.75,52.75,10600.0,42.3096,42.3416,42.3096,42.3096,10600.0
2005-07-22 14:30:00,52.75,52.75,52.67,52.69,4300.0,42.3096,42.3096,42.2454,42.2614,4300.0
2005-07-22 14:35:00,52.68,52.71,52.67,52.71,10300.0,42.2534,42.2775,42.2454,42.2775,10300.0
2005-07-22 14:40:00,52.72,52.8,52.72,52.8,15700.0,42.2855,42.3497,42.2855,42.3497,15700.0
2005-07-22 14:45:00,52.78,52.95,52.78,52.94,12500.0,42.3336,42.47,42.3336,42.4619,12500.0
2005-07-22 14:50:00,52.94,52.97,52.89,52.89,5700.0,42.4619,42.486,42.4218,42.4218,5700.0
2005-07-22 14:55:00,52.9,53.02,52.9,52.98,14900.0,42.4299,42.5261,42.4299,42.494,14900.0
2005-07-22 15:00:00,52.99,53.0,52.97,52.97,5200.0,42.5021,42.5101,42.486,42.486,5200.0
2005-07-22 15:05:00,52.97,53.0,52.96,52.97,6100.0,42.486,42.5101,42.478,42.486,6100.0
2005-07-22 15:10:00,52.96,53.0,52.96,52.96,21600.0,42.478,42.5101,42.478,42.478,21600.0
2005-07-22 15:15:00,52.94,53.0,52.93,53.0,7600.0,42.4619,42.5101,42.4539,42.5101,7600.0
2005-07-22 15:20:00,53.0,53.0,52.95,52.95,7100.0,42.5101,42.5101,42.47,42.47,7100.0
2005-07-22 15:25:00,52.93,52.99,52.92,52.99,16100.0,42.4539,42.5021,42.4459,42.5021,16100.0
2005-07-22 15:30:00,52.97,52.97,52.92,52.96,17600.0,42.486,42.486,42.4459,42.478,17600.0
2005-07-22 15:35:00,52.96,52.98,52.94,52.95,12900.0,42.478,42.494,42.4619,42.47,12900.0
2005-07-22 15:40:00,52.95,53.0,52.94,52.98,11100.0,42.47,42.5101,42.4619,42.494,11100.0
2005-07-22 15:45:00,52.97,52.99,52.96,52.98,13200.0,42.486,42.5021,42.478,42.494,13200.0
2005-07-22 15:50:00,52.99,53.07,52.96,53.05,26200.0,42.5021,42.5662,42.478,42.5502,26200.0
2005-07-22 15:55:00,53.07,53.1,53.05,53.1,28000.0,42.5662,42.5903,42.5502,42.5903,28000.0
2005-07-25 09:30:00,52.95,53.01,52.92,52.97,18600.0,42.47,42.5181,42.4459,42.486,18600.0
2005-07-25 09:35:00,53.05,53.05,52.89,53.0,4700.0,42.5502,42.5502,42.4218,42.5101,4700.0
2005-07-25 09:40:00,52.99,53.34,52.99,53.19,14700.0,42.5021,42.7828,42.5021,42.6625,14700.0
2005-07-25 09:45:00,53.22,53.31,53.12,53.17,11500.0,42.6865,42.7587,42.6063,42.6464,11500.0
2005-07-25 09:50:00,53.25,53.45,53.14,53.17,29100.0,42.7106,42.871,42.6224,42.6464,29100.0
2005-07-25 09:55:00,53.1,53.11,52.97,52.99,16000.0,42.5903,42.5983,42.486,42.5021,16000.0
2005-07-25 10:00:00,52.99,53.03,52.88,52.88,22000.0,42.5021,42.5341,42.4138,42.4138,22000.0
2005-07-25 10:05:00,52.87,52.92,52.86,52.92,9800.0,42.4058,42.4459,42.3978,42.4459,9800.0
2005-07-25 10:10:00,52.87,52.88,52.83,52.85,5600.0,42.4058,42.4138,42.3737,42.3898,5600.0
2005-07-25 10:15:00,52.84,52.84,52.81,52.83,9700.0,42.3817,42.3817,42.3577,42.3737,9700.0
2005-07-25 10:20:00,52.84,52.99,52.84,52.99,2600.0,42.3817,42.5021,42.3817,42.5021,2600.0
2005-07-25 10:25:00,52.99,52.99,52.95,52.97,9600.0,42.5021,42.5021,42.47,42.486,9600.0
2005-07-25 10:30:00,52.96,52.97,52.85,52.86,19700.0,42.478,42.486,42.3898,42.3978,19700.0
2005-07-25 10:35:00,52.87,52.95,52.87,52.94,8700.0,42.4058,42.47,42.4058,42.4619,8700.0
2005-07-25 10:40:00,52.97,53.08,52.94,53.06,9800.0,42.486,42.5742,42.4619,42.5582,9800.0
2005-07-25 10:45:00,53.06,53.35,53.06,53.33,12900.0,42.5582,42.7908,42.5582,42.7748,12900.0
2005-07-25 10:50:00,53.33,53.35,53.28,53.28,29900.0,42.7748,42.7908,42.7347,42.7347,29900.0
2005-07-25 10:55:00,53.29,53.32,53.26,53.29,3800.0,42.7427,42.7667,42.7186,42.7427,3800.0
2005-07-25 11:00:00,53.29,53.3,53.26,53.28,8700.0,42.7427,42.7507,42.7186,42.7347,8700.0
2005-07-25 11:05:00,53.27,53.27,53.14,53.17,16200.0,42.7266,42.7266,42.6224,42.6464,16200.0
2005-07-25 11:10:00,53.18,53.18,53.1,53.1,3700.0,42.6544,42.6544,42.5903,42.5903,3700.0
2005-07-25 11:15:00,53.11,53.16,53.11,53.16,6300.0,42.5983,42.6384,42.5983,42.6384,6300.0
2005-07-25 11:20:00,53.15,53.23,53.15,53.22,7900.0,42.6304,42.6946,42.6304,42.6865,7900.0
2005-07-25 11:25:00,53.23,53.41,53.22,53.4,14300.0,42.6946,42.8389,42.6865,42.8309,14300.0
2005-07-25 11:30:00,53.45,53.47,53.14,53.14,30700.0,42.871,42.887,42.6224,42.6224,30700.0
2005-07-25 11:35:00,53.13,53.14,53.06,53.08,7500.0,42.6143,42.6224,42.5582,42.5742,7500.0
2005-07-25 11:40:00,53.08,53.17,53.07,53.14,7400.0,42.5742,42.6464,42.5662,42.6224,7400.0
2005-07-25 11:45:00,53.12,53.16,53.11,53.13,4200.0,42.6063,42.6384,42.5983,42.6143,4200.0
2005-07-25 11:50:00,53.12,53.13,53.06,53.07,6100.0,42.6063,42.6143,42.5582,42.5662,6100.0
2005-07-25 11:55:00,53.09,53.14,53.08,53.14,3800.0,42.5823,42.6224,42.5742,42.6224,3800.0
2005-07-25 12:00:00,53.16,53.17,53.1,53.17,20500.0,42.6384,42.6464,42.5903,42.6464,20500.0
2005-07-25 12:05:00,53.15,53.15,53.05,53.15,39200.0,42.6304,42.6304,42.5502,42.6304,39200.0
2005-07-25 12:10:00,53.12,53.14,53.11,53.12,4200.0,42.6063,42.6224,42.5983,42.6063,4200.0
2005-07-25 12:15:00,53.1,53.12,53.07,53.07,3900.0,42.5903,42.6063,42.5662,42.5662,3900.0
2005-07-25 12:20:00,53.06,53.07,52.97,52.98,6700.0,42.5582,42.5662,42.486,42.494,6700.0
2005-07-25 12:25:00,52.95,52.95,52.85,52.86,21000.0,42.47,42.47,42.3898,42.3978,21000.0
2005-07-25 12:30:00,52.85,52.9,52.84,52.9,6900.0,42.3898,42.4299,42.3817,42.4299,6900.0
2005-07-25 12:35:00,52.95,52.95,52.87,52.88,9900.0,42.47,42.47,42.4058,42.4138,9900.0
2005-07-25 12:40:00,52.86,52.92,52.86,52.92,6300.0,42.3978,42.4459,42.3978,42.4459,6300.0
2005-07-25 12:45:00,52.91,52.96,52.91,52.92,7500.0,42.4379,42.478,42.4379,42.4459,7500.0
2005-07-25 12:50:00,52.92,53.02,52.91,53.01,38600.0,42.4459,42.5261,42.4379,42.5181,38600.0
2005-07-25 12:55:00,53.05,53.1,53.03,53.04,8500.0,42.5502,42.5903,42.5341,42.5422,8500.0
2005-07-25 13:00:00,53.05,53.09,53.03,53.09,8400.0,42.5502,42.5823,42.5341,42.5823,8400.0
2005-07-25 13:05:00,53.1,53.11,53.06,53.1,3800.0,42.5903,42.5983,42.5582,42.5903,3800.0
2005-07-25 13:10:00,53.12,53.17,53.11,53.14,6900.0,42.6063,42.6464,42.5983,42.6224,6900.0
2005-07-25 13:15:00,53.14,53.16,53.11,53.14,5300.0,42.6224,42.6384,42.5983,42.6224,5300.0
2005-07-25 13:20:00,53.15,53.16,53.12,53.14,3700.0,42.6304,42.6384,42.6063,42.6224,3700.0
2005-07-25 13:25:00,53.15,53.2,53.13,53.19,5700.0,42.6304,42.6705,42.6143,42.6625,5700.0
2005-07-25 13:30:00,53.2,53.21,53.18,53.2,6100.0,42.6705,42.6785,42.6544,42.6705,6100.0
2005-07-25 13:35:00,53.2,53.25,53.19,53.25,11200.0,42.6705,42.7106,42.6625,42.7106,11200.0
2005-07-25 13:40:00,53.25,53.27,53.21,53.25,14300.0,42.7106,42.7266,42.6785,42.7106,14300.0
2005-07-25 13:45:00,53.25,53.25,53.21,53.21,5000.0,42.7106,42.7106,42.6785,42.6785,5000.0
2005-07-25 13:50:00,53.21,53.22,53.2,53.2,5400.0,42.6785,42.6865,42.6705,42.6705,5400.0
2005-07-25 13:55:00,53.18,53.19,53.14,53.16,9700.0,42.6544,42.6625,42.6224,42.6384,9700.0
2005-07-25 14:00:00,53.16,53.16,53.07,53.09,4600.0,42.6384,42.6384,42.5662,42.5823,4600.0
2005-07-25 14:05:00,53.08,53.11,53.07,53.11,7900.0,42.5742,42.5983,42.5662,42.5983,7900.0
2005-07-25 14:10:00,53.11,53.15,53.1,53.14,2500.0,42.5983,42.6304,42.5903,42.6224,2500.0
2005-07-25 14:15:00,53.13,53.17,53.1,53.11,8200.0,42.6143,42.6464,42.5903,42.5983,8200.0
2005-07-25 14:20:00,53.11,53.13,53.09,53.09,8600.0,42.5983,42.6143,42.5823,42.5823,8600.0
2005-07-25 14:25:00,53.08,53.12,53.04,53.05,19200.0,42.5742,42.6063,42.5422,42.5502,19200.0
2005-07-25 14:30:00,53.06,53.06,52.96,52.97,21200.0,42.5582,42.5582,42.478,42.486,21200.0
2005-07-25 14:35:00,52.96,53.0,52.89,52.9,14000.0,42.478,42.5101,42.4218,42.4299,14000.0
2005-07-25 14:40:00,52.9,52.95,52.9,52.92,12200.0,42.4299,42.47,42.4299,42.4459,12200.0
2005-07-25 14:45:00,52.92,52.93,52.88,52.93,22200.0,42.4459,42.4539,42.4138,42.4539,22200.0
2005-07-25 14:50:00,52.91,52.91,52.88,52.9,9100.0,42.4379,42.4379,42.4138,42.4299,9100.0
2005-07-25 14:55:00,52.9,52.9,52.75,52.76,21400.0,42.4299,42.4299,42.3096,42.3176,21400.0
2005-07-25 15:00:00,52.76,52.81,52.74,52.79,39100.0,42.3176,42.3577,42.3015,42.3416,39100.0
2005-07-25 15:05:00,52.78,52.78,52.72,52.72,9600.0,42.3336,42.3336,42.2855,42.2855,9600.0
2005-07-25 15:10:00,52.74,52.83,52.74,52.81,20000.0,42.3015,42.3737,42.3015,42.3577,20000.0
2005-07-25 15:15:00,52.84,52.85,52.82,52.84,18700.0,42.3817,42.3898,42.3657,42.3817,18700.0
2005-07-25 15:20:00,52.83,52.85,52.81,52.84,11200.0,42.3737,42.3898,42.3577,42.3817,11200.0
2005-07-25 15:25:00,52.81,52.99,52.81,52.91,29900.0,42.3577,42.5021,42.3577,42.4379,29900.0
2005-07-25 15:30:00,52.91,52.91,52.84,52.84,18000.0,42.4379,42.4379,42.3817,42.3817,18000.0
2005-07-25 15:35:00,52.85,52.87,52.81,52.87,11300.0,42.3898,42.4058,42.3577,42.4058,11300.0
2005-07-25 15:40:00,52.87,52.92,52.84,52.89,9600.0,42.4058,42.4459,42.3817,42.4218,9600.0
2005-07-25 15:45:00,52.89,52.92,52.86,52.88,17000.0,42.4218,42.4459,42.3978,42.4138,17000.0
2005-07-25 15:50:00,52.89,52.95,52.86,52.95,15100.0,42.4218,42.47,42.3978,42.47,15100.0
2005-07-25 15:55:00,52.95,52.95,52.88,52.9,18600.0,42.47,42.47,42.4138,42.4299,18600.0
2005-07-26 09:30:00,52.92,52.95,52.88,52.94,28000.0,42.4459,42.47,42.4138,42.4619,28000.0
2005-07-26 09:35:00,52.9,52.99,52.89,52.99,29200.0,42.4299,42.5021,42.4218,42.5021,29200.0
2005-07-26 09:40:00,52.97,53.12,52.97,53.1,20500.0,42.486,42.6063,42.486,42.5903,20500.0
2005-07-26 09:45:00,53.1,53.24,53.04,53.19,36500.0,42.5903,42.7026,42.5422,42.6625,36500.0
2005-07-26 09:50:00,53.19,53.2,53.1,53.12,14300.0,42.6625,42.6705,42.5903,42.6063,14300.0
2005-07-26 09:55:00,53.11,53.27,53.11,53.25,25800.0,42.5983,42.7266,42.5983,42.7106,25800.0
2005-07-26 10:00:00,53.26,53.29,53.13,53.15,17800.0,42.7186,42.7427,42.6143,42.6304,17800.0
2005-07-26 10:05:00,53.19,53.25,53.15,53.23,4400.0,42.6625,42.7106,42.6304,42.6946,4400.0
2005-07-26 10:10:00,53.27,53.32,53.24,53.24,17500.0,42.7266,42.7667,42.7026,42.7026,17500.0
2005-07-26 10:15:00,53.28,53.4,53.26,53.4,13000.0,42.7347,42.8309,42.7186,42.8309,13000.0
2005-07-26 10:20:00,53.4,53.4,53.33,53.33,5700.0,42.8309,42.8309,42.7748,42.7748,5700.0
2005-07-26 10:25:00,53.33,53.35,53.27,53.27,8100.0,42.7748,42.7908,42.7266,42.7266,8100.0
2005-07-26 10:30:00,53.27,53.28,53.26,53.28,4600.0,42.7266,42.7347,42.7186,42.7347,4600.0
2005-07-26 10:35:00,53.28,53.33,53.27,53.31,6800.0,42.7347,42.7748,42.7266,42.7587,6800.0
2005-07-26 10:40:00,53.31,53.36,53.31,53.36,4400.0,42.7587,42.7988,42.7587,42.7988,4400.0
2005-07-26 10:45:00,53.38,53.39,53.25,53.31,10200.0,42.8149,42.8229,42.7106,42.7587,10200.0
2005-07-26 10:50:00,53.32,53.32,53.25,53.25,7400.0,42.7667,42.7667,42.7106,42.7106,7400.0
2005-07-26 10:55:00,53.24,53.25,53.2,53.25,12000.0,42.7026,42.7106,42.6705,42.7106,12000.0
2005-07-26 11:00:00,53.25,53.25,53.21,53.24,3800.0,42.7106,42.7106,42.6785,42.7026,3800.0
2005-07-26 11:05:00,53.25,53.26,53.22,53.22,5100.0,42.7106,42.7186,42.6865,42.6865,5100.0
2005-07-26 11:10:00,53.22,53.27,53.21,53.27,6700.0,42.6865,42.7266,42.6785,42.7266,6700.0
2005-07-26 11:15:00,53.25,53.26,53.21,53.22,7200.0,42.7106,42.7186,42.6785,42.6865,7200.0
2005-07-26 11:20:00,53.21,53.21,53.15,53.15,7900.0,42.6785,42.6785,42.6304,42.6304,7900.0
2005-07-26 11:25:00,53.15,53.19,53.15,53.18,5000.0,42.6304,42.6625,42.6304,42.6544,5000.0
2005-07-26 11:30:00,53.19,53.21,53.16,53.17,9100.0,42.6625,42.6785,42.6384,42.6464,9100.0
2005-07-26 11:35:00,53.16,53.17,53.15,53.17,5500.0,42.6384,42.6464,42.6304,42.6464,5500.0
2005-07-26 11:40:00,53.18,53.23,53.18,53.2,4100.0,42.6544,42.6946,42.6544,42.6705,4100.0
2005-07-26 11:45:00,53.2,53.2,53.17,53.18,2300.0,42.6705,42.6705,42.6464,42.6544,2300.0
2005-07-26 11:50:00,53.32,53.34,53.26,53.34,17300.0,42.7667,42.7828,42.7186,42.7828,17300.0
2005-07-26 11:55:00,53.35,53.4,53.33,53.4,11300.0,42.7908,42.8309,42.7748,42.8309,11300.0
2005-07-26 12:00:00,53.4,53.42,53.36,53.37,6200.0,42.8309,42.8469,42.7988,42.8068,6200.0
2005-07-26 12:05:00,53.37,53.37,53.33,53.34,9500.0,42.8068,42.8068,42.7748,42.7828,9500.0
2005-07-26 12:10:00,53.34,53.35,53.32,53.34,4000.0,42.7828,42.7908,42.7667,42.7828,4000.0
2005-07-26 12:15:00,53.35,53.35,53.28,53.3,4600.0,42.7908,42.7908,42.7347,42.7507,4600.0
2005-07-26 12:20:00,53.3,53.34,53.28,53.31,6300.0,42.7507,42.7828,42.7347,42.7587,6300.0
2005-07-26 12:25:00,53.32,53.44,53.28,53.35,16300.0,42.7667,42.863,42.7347,42.7908,16300.0
2005-07-26 12:30:00,53.37,53.42,53.33,53.39,81400.0,42.8068,42.8469,42.7748,42.8229,81400.0
2005-07-26 12:35:00,53.39,53.39,53.34,53.34,7800.0,42.8229,42.8229,42.7828,42.7828,7800.0
2005-07-26 12:40:00,53.34,53.36,53.34,53.36,28000.0,42.7828,42.7988,42.7828,42.7988,28000.0
2005-07-26 12:45:00,53.34,53.42,53.34,53.38,5500.0,42.7828,42.8469,42.7828,42.8149,5500.0
2005-07-26 12:50:00,53.4,53.4,53.37,53.4,600.0,42.8309,42.8309,42.8068,42.8309,600.0
2005-07-26 12:55:00,53.38,53.38,53.36,53.36,2700.0,42.8149,42.8149,42.7988,42.7988,2700.0
2005-07-26 13:00:00,53.34,53.39,53.26,53.26,14000.0,42.7828,42.8229,42.7186,42.7186,14000.0
2005-07-26 13:05:00,53.33,53.34,53.27,53.28,7100.0,42.7748,42.7828,42.7266,42.7347,7100.0
2005-07-26 13:10:00,53.29,53.32,53.29,53.3,6100.0,42.7427,42.7667,42.7427,42.7507,6100.0
2005-07-26 13:15:00,53.3,53.33,53.3,53.31,4000.0,42.7507,42.7748,42.7507,42.7587,4000.0
2005-07-26 13:20:00,53.32,53.34,53.32,53.34,3500.0,42.7667,42.7828,42.7667,42.7828,3500.0
2005-07-26 13:25:00,53.34,53.4,53.34,53.37,8500.0,42.7828,42.8309,42.7828,42.8068,8500.0
2005-07-26 13:30:00,53.34,53.34,53.32,53.32,3900.0,42.7828,42.7828,42.7667,42.7667,3900.0
2005-07-26 13:35:00,53.33,53.43,53.32,53.39,5900.0,42.7748,42.855,42.7667,42.8229,5900.0
2005-07-26 13:40:00,53.4,53.44,53.34,53.39,8600.0,42.8309,42.863,42.7828,42.8229,8600.0
2005-07-26 13:45:00,53.46,53.46,53.35,53.35,5600.0,42.879,42.879,42.7908,42.7908,5600.0
2005-07-26 13:50:00,53.35,53.36,53.33,53.35,7000.0,42.7908,42.7988,42.7748,42.7908,7000.0
2005-07-26 13:55:00,53.33,53.34,53.25,53.32,11600.0,42.7748,42.7828,42.7106,42.7667,11600.0
2005-07-26 14:00:00,53.32,53.36,53.3,53.31,16200.0,42.7667,42.7988,42.7507,42.7587,16200.0
2005-07-26 14:05:00,53.32,53.37,53.32,53.34,18300.0,42.7667,42.8068,42.7667,42.7828,18300.0
2005-07-26 14:10:00,53.35,53.35,53.31,53.32,7400.0,42.7908,42.7908,42.7587,42.7667,7400.0
2005-07-26 14:15:00,53.31,53.35,53.28,53.35,10600.0,42.7587,42.7908,42.7347,42.7908,10600.0
2005-07-26 14:20:00,53.34,53.38,53.34,53.35,5800.0,42.7828,42.8149,42.7828,42.7908,5800.0
2005-07-26 14:25:00,53.35,53.38,53.33,53.35,6900.0,42.7908,42.8149,42.7748,42.7908,6900.0
2005-07-26 14:30:00,53.34,53.4,53.34,53.35,13000.0,42.7828,42.8309,42.7828,42.7908,13000.0
2005-07-26 14:35:00,53.35,53.36,53.29,53.34,18700.0,42.7908,42.7988,42.7427,42.7828,18700.0
2005-07-26 14:40:00,53.35,53.36,53.28,53.3,25000.0,42.7908,42.7988,42.7347,42.7507,25000.0
2005-07-26 14:45:00,53.3,53.44,53.3,53.42,26300.0,42.7507,42.863,42.7507,42.8469,26300.0
2005-07-26 14:50:00,53.45,53.5,53.43,53.44,16900.0,42.871,42.9111,42.855,42.863,16900.0
2005-07-26 14:55:00,53.44,53.46,53.38,53.38,9600.0,42.863,42.879,42.8149,42.8149,9600.0
2005-07-26 15:00:00,53.38,53.38,53.25,53.34,19500.0,42.8149,42.8149,42.7106,42.7828,19500.0
2005-07-26 15:05:00,53.32,53.36,53.31,53.32,15400.0,42.7667,42.7988,42.7587,42.7667,15400.0
2005-07-26 15:10:00,53.34,53.35,53.31,53.34,13300.0,42.7828,42.7908,42.7587,42.7828,13300.0
2005-07-26 15:15:00,53.34,53.45,53.34,53.42,20000.0,42.7828,42.871,42.7828,42.8469,20000.0
2005-07-26 15:20:00,53.43,53.45,53.41,53.41,10100.0,42.855,42.871,42.8389,42.8389,10100.0
2005-07-26 15:25:00,53.41,53.47,53.41,53.47,14300.0,42.8389,42.887,42.8389,42.887,14300.0
2005-07-26 15:30:00,53.48,53.48,53.42,53.42,20400.0,42.8951,42.8951,42.8469,42.8469,20400.0
2005-07-26 15:35:00,53.42,53.44,53.39,53.44,28300.0,42.8469,42.863,42.8229,42.863,28300.0
2005-07-26 15:40:00,53.43,53.44,53.34,53.4,33300.0,42.855,42.863,42.7828,42.8309,33300.0
2005-07-26 15:45:00,53.39,53.41,53.37,53.4,38300.0,42.8229,42.8389,42.8068,42.8309,38300.0
2005-07-26 15:50:00,53.4,53.53,53.38,53.49,31900.0,42.8309,42.9352,42.8149,42.9031,31900.0
2005-07-26 15:55:00,53.51,53.53,53.43,53.43,36700.0,42.9191,42.9352,42.855,42.855,36700.0
2005-07-27 09:30:00,53.7,53.7,53.51,53.6,32100.0,43.0715,43.0715,42.9191,42.9913,32100.0
2005-07-27 09:35:00,53.67,53.7,53.54,53.63,29200.0,43.0475,43.0715,42.9432,43.0154,29200.0
2005-07-27 09:40:00,53.63,53.78,53.63,53.75,17300.0,43.0154,43.1357,43.0154,43.1116,17300.0
2005-07-27 09:45:00,53.73,53.76,53.57,53.7,12500.0,43.0956,43.1197,42.9673,43.0715,12500.0
2005-07-27 09:50:00,53.7,53.75,53.67,53.73,7400.0,43.0715,43.1116,43.0475,43.0956,7400.0
2005-07-27 09:55:00,53.73,53.75,53.67,53.74,3500.0,43.0956,43.1116,43.0475,43.1036,3500.0
2005-07-27 10:00:00,53.71,53.78,53.6,53.63,5300.0,43.0795,43.1357,42.9913,43.0154,5300.0
2005-07-27 10:05:00,53.68,53.74,53.63,53.63,3200.0,43.0555,43.1036,43.0154,43.0154,3200.0
2005-07-27 10:10:00,53.59,53.64,53.56,53.64,6300.0,42.9833,43.0234,42.9592,43.0234,6300.0
2005-07-27 10:15:00,53.59,53.59,53.53,53.54,3700.0,42.9833,42.9833,42.9352,42.9432,3700.0
2005-07-27 10:20:00,53.55,53.6,53.55,53.58,3100.0,42.9512,42.9913,42.9512,42.9753,3100.0
2005-07-27 10:25:00,53.56,53.58,53.53,53.57,5600.0,42.9592,42.9753,42.9352,42.9673,5600.0
2005-07-27 10:30:00,53.55,53.6,53.53,53.53,7900.0,42.9512,42.9913,42.9352,42.9352,7900.0
2005-07-27 10:35:00,53.51,53.71,53.51,53.71,5900.0,42.9191,43.0795,42.9191,43.0795,5900.0
2005-07-27 10:40:00,53.73,53.75,53.64,53.66,3700.0,43.0956,43.1116,43.0234,43.0394,3700.0
2005-07-27 10:45:00,53.67,53.73,53.62,53.62,6800.0,43.0475,43.0956,43.0074,43.0074,6800.0
2005-07-27 10:50:00,53.66,53.66,53.57,53.6,5600.0,43.0394,43.0394,42.9673,42.9913,5600.0
2005-07-27 10:55:00,53.56,53.59,53.51,53.58,8200.0,42.9592,42.9833,42.9191,42.9753,8200.0
2005-07-27 11:00:00,53.58,53.63,53.55,53.61,9500.0,42.9753,43.0154,42.9512,42.9993,9500.0
2005-07-27 11:05:00,53.62,53.64,53.6,53.61,6300.0,43.0074,43.0234,42.9913,42.9993,6300.0
2005-07-27 11:10:00,53.65,53.66,53.6,53.64,4800.0,43.0314,43.0394,42.9913,43.0234,4800.0
2005-07-27 11:15:00,53.64,53.68,53.63,53.67,5300.0,43.0234,43.0555,43.0154,43.0475,5300.0
2005-07-27 11:20:00,53.64,53.7,53.63,53.63,2900.0,43.0234,43.0715,43.0154,43.0154,2900.0
2005-07-27 11:25:00,53.64,53.68,53.64,53.67,26100.0,43.0234,43.0555,43.0234,43.0475,26100.0
2005-07-27 11:30:00,53.68,53.71,53.66,53.68,11300.0,43.0555,43.0795,43.0394,43.0555,11300.0
2005-07-27 11:35:00,53.66,53.7,53.66,53.69,10200.0,43.0394,43.0715,43.0394,43.0635,10200.0
2005-07-27 11:40:00,53.7,53.7,53.65,53.69,4500.0,43.0715,43.0715,43.0314,43.0635,4500.0
2005-07-27 11:45:00,53.7,53.7,53.66,53.68,26900.0,43.0715,43.0715,43.0394,43.0555,26900.0
2005-07-27 11:50:00,53.67,53.69,53.61,53.66,3800.0,43.0475,43.0635,42.9993,43.0394,3800.0
2005-07-27 11:55:00,53.66,53.67,53.65,53.67,3900.0,43.0394,43.0475,43.0314,43.0475,3900.0
2005-07-27 12:00:00,53.68,53.71,53.68,53.7,5600.0,43.0555,43.0795,43.0555,43.0715,5600.0
2005-07-27 12:05:00,53.69,53.72,53.68,53.7,9200.0,43.0635,43.0876,43.0555,43.0715,9200.0
2005-07-27 12:10:00,53.66,53.69,53.65,53.66,5000.0,43.0394,43.0635,43.0314,43.0394,5000.0
2005-07-27 12:15:00,53.65,53.68,53.65,53.67,2400.0,43.0314,43.0555,43.0314,43.0475,2400.0
2005-07-27 12:20:00,53.67,53.69,53.65,53.65,3500.0,43.0475,43.0635,43.0314,43.0314,3500.0
2005-07-27 12:25:00,53.66,53.68,53.64,53.67,3600.0,43.0394,43.0555,43.0234,43.0475,3600.0
2005-07-27 12:30:00,53.67,53.69,53.66,53.67,7300.0,43.0475,43.0635,43.0394,43.0475,7300.0
2005-07-27 12:35:00,53.65,53.65,53.57,53.57,9100.0,43.0314,43.0314,42.9673,42.9673,9100.0
2005-07-27 12:40:00,53.58,53.63,53.58,53.63,7700.0,42.9753,43.0154,42.9753,43.0154,7700.0
2005-07-27 12:45:00,53.62,53.62,53.58,53.58,6300.0,43.0074,43.0074,42.9753,42.9753,6300.0
2005-07-27 12:50:00,53.6,53.6,53.57,53.59,8200.0,42.9913,42.9913,42.9673,42.9833,8200.0
2005-07-27 12:55:00,53.58,53.59,53.54,53.57,19400.0,42.9753,42.9833,42.9432,42.9673,19400.0
2005-07-27 13:00:00,53.57,53.62,53.57,53.6,23700.0,42.9673,43.0074,42.9673,42.9913,23700.0
2005-07-27 13:05:00,53.6,53.6,53.54,53.57,24400.0,42.9913,42.9913,42.9432,42.9673,24400.0
2005-07-27 13:10:00,53.56,53.6,53.56,53.6,10700.0,42.9592,42.9913,42.9592,42.9913,10700.0
2005-07-27 13:15:00,53.6,53.62,53.58,53.62,8000.0,42.9913,43.0074,42.9753,43.0074,8000.0
2005-07-27 13:20:00,53.61,53.67,53.61,53.67,6100.0,42.9993,43.0475,42.9993,43.0475,6100.0
2005-07-27 13:25:00,53.66,53.7,53.65,53.68,6500.0,43.0394,43.0715,43.0314,43.0555,6500.0
2005-07-27 13:30:00,53.69,53.71,53.65,53.71,6100.0,43.0635,43.0795,43.0314,43.0795,6100.0
2005-07-27 13:35:00,53.7,53.74,53.67,53.74,7600.0,43.0715,43.1036,43.0475,43.1036,7600.0
2005-07-27 13:40:00,53.74,53.76,53.71,53.76,7000.0,43.1036,43.1197,43.0795,43.1197,7000.0
2005-07-27 13:45:00,53.76,53.77,53.69,53.69,5200.0,43.1197,43.1277,43.0635,43.0635,5200.0
2005-07-27 13:50:00,53.73,53.77,53.68,53.75,7400.0,43.0956,43.1277,43.0555,43.1116,7400.0
2005-07-27 13:55:00,53.75,53.87,53.74,53.86,21800.0,43.1116,43.2079,43.1036,43.1999,21800.0
2005-07-27 14:00:00,53.87,53.96,53.86,53.96,21500.0,43.2079,43.2801,43.1999,43.2801,21500.0
2005-07-27 14:05:00,53.96,53.96,53.88,53.93,18300.0,43.2801,43.2801,43.2159,43.256,18300.0
2005-07-27 14:10:00,53.93,54.12,53.93,54.05,50100.0,43.256,43.4084,43.256,43.3523,50100.0
2005-07-27 14:15:00,54.06,54.18,54.0,54.18,28800.0,43.3603,43.4565,43.3122,43.4565,28800.0
2005-07-27 14:20:00,54.18,54.48,54.17,54.17,14700.0,43.4565,43.6971,43.4485,43.4485,14700.0
2005-07-27 14:25:00,54.15,54.24,54.14,54.24,17200.0,43.4325,43.5046,43.4244,43.5046,17200.0
2005-07-27 14:30:00,54.23,54.34,54.23,54.34,42800.0,43.4966,43.5849,43.4966,43.5849,42800.0
2005-07-27 14:35:00,54.35,54.39,54.32,54.36,38900.0,43.5929,43.625,43.5688,43.6009,38900.0
2005-07-27 14:40:00,54.36,54.47,54.35,54.46,37700.0,43.6009,43.6891,43.5929,43.6811,37700.0
2005-07-27 14:45:00,54.47,54.57,54.43,54.57,39200.0,43.6891,43.7693,43.657,43.7693,39200.0
2005-07-27 14:50:00,54.57,54.57,54.46,54.49,55600.0,43.7693,43.7693,43.6811,43.7052,55600.0
2005-07-27 14:55:00,54.49,54.49,54.42,54.45,21700.0,43.7052,43.7052,43.649,43.6731,21700.0
2005-07-27 15:00:00,54.45,54.45,54.34,54.37,19600.0,43.6731,43.6731,43.5849,43.6089,19600.0
2005-07-27 15:05:00,54.36,54.42,54.36,54.42,11800.0,43.6009,43.649,43.6009,43.649,11800.0
2005-07-27 15:10:00,54.42,54.42,54.39,54.41,9800.0,43.649,43.649,43.625,43.641,9800.0
2005-07-27 15:15:00,54.4,54.41,54.35,54.38,12900.0,43.633,43.641,43.5929,43.6169,12900.0
2005-07-27 15:20:00,54.36,54.37,54.34,54.35,12500.0,43.6009,43.6089,43.5849,43.5929,12500.0
2005-07-27 15:25:00,54.35,54.4,54.34,54.36,17200.0,43.5929,43.633,43.5849,43.6009,17200.0
2005-07-27 15:30:00,54.36,54.4,54.33,54.34,10100.0,43.6009,43.633,43.5768,43.5849,10100.0
2005-07-27 15:35:00,54.33,54.33,54.31,54.31,18700.0,43.5768,43.5768,43.5608,43.5608,18700.0
2005-07-27 15:40:00,54.31,54.37,54.31,54.37,37200.0,43.5608,43.6089,43.5608,43.6089,37200.0
2005-07-27 15:45:00,54.37,54.42,54.36,54.38,25500.0,43.6089,43.649,43.6009,43.6169,25500.0
2005-07-27 15:50:00,54.39,54.42,54.35,54.41,33200.0,43.625,43.649,43.5929,43.641,33200.0
2005-07-27 15:55:00,54.41,54.41,54.3,54.34,68000.0,43.641,43.641,43.5528,43.5849,68000.0
2005-07-28 09:30:00,54.34,54.4,54.0,54.1,44000.0,43.5849,43.633,43.3122,43.3924,44000.0
2005-07-28 09:35:00,54.03,54.45,54.01,54.45,35300.0,43.3362,43.6731,43.3202,43.6731,35300.0
2005-07-28 09:40:00,54.44,54.68,54.37,54.62,14600.0,43.6651,43.8576,43.6089,43.8094,14600.0
2005-07-28 09:45:00,54.62,54.63,54.42,54.5,13400.0,43.8094,43.8175,43.649,43.7132,13400.0
2005-07-28 09:50:00,54.5,54.51,54.42,54.47,9100.0,43.7132,43.7212,43.649,43.6891,9100.0
2005-07-28 09:55:00,54.47,54.5,54.45,54.45,10400.0,43.6891,43.7132,43.6731,43.6731,10400.0
2005-07-28 10:00:00,54.46,54.49,54.46,54.47,19900.0,43.6811,43.7052,43.6811,43.6891,19900.0
2005-07-28 10:05:00,54.46,54.47,54.38,54.38,45300.0,43.6811,43.6891,43.6169,43.6169,45300.0
2005-07-28 10:10:00,54.37,54.38,54.27,54.3,33900.0,43.6089,43.6169,43.5287,43.5528,33900.0
2005-07-28 10:15:00,54.28,54.28,53.94,54.01,36500.0,43.5367,43.5367,43.264,43.3202,36500.0
2005-07-28 10:20:00,54.0,54.1,53.88,53.88,34700.0,43.3122,43.3924,43.2159,43.2159,34700.0
2005-07-28 10:25:00,53.87,54.15,53.82,54.0,23600.0,43.2079,43.4325,43.1678,43.3122,23600.0
2005-07-28 10:30:00,53.99,54.01,53.95,53.98,19400.0,43.3041,43.3202,43.272,43.2961,19400.0
2005-07-28 10:35:00,53.98,54.03,53.98,54.01,17100.0,43.2961,43.3362,43.2961,43.3202,17100.0
2005-07-28 10:40:00,54.03,54.18,54.0,54.02,20700.0,43.3362,43.4565,43.3122,43.3282,20700.0
2005-07-28 10:45:00,54.01,54.01,53.91,53.93,14000.0,43.3202,43.3202,43.24,43.256,14000.0
2005-07-28 10:50:00,53.93,53.93,53.85,53.85,13200.0,43.256,43.256,43.1918,43.1918,13200.0
2005-07-28 10:55:00,53.86,53.91,53.81,53.84,19800.0,43.1999,43.24,43.1598,43.1838,19800.0
2005-07-28 11:00:00,53.83,53.86,53.83,53.85,25700.0,43.1758,43.1999,43.1758,43.1918,25700.0
2005-07-28 11:05:00,53.84,53.85,53.71,53.73,43000.0,43.1838,43.1918,43.0795,43.0956,43000.0
2005-07-28 11:10:00,53.74,53.77,53.72,53.76,30300.0,43.1036,43.1277,43.0876,43.1197,30300.0
2005-07-28 11:15:00,53.76,53.8,53.76,53.79,6600.0,43.1197,43.1517,43.1197,43.1437,6600.0
2005-07-28 11:20:00,53.78,53.81,53.75,53.77,18000.0,43.1357,43.1598,43.1116,43.1277,18000.0
2005-07-28 11:25:00,53.75,53.92,53.75,53.92,26100.0,43.1116,43.248,43.1116,43.248,26100.0
2005-07-28 11:30:00,53.91,53.95,53.9,53.9,21100.0,43.24,43.272,43.2319,43.2319,21100.0
2005-07-28 11:35:00,53.9,53.96,53.88,53.95,24000.0,43.2319,43.2801,43.2159,43.272,24000.0
2005-07-28 11:40:00,53.95,54.13,53.95,54.08,31900.0,43.272,43.4164,43.272,43.3763,31900.0
2005-07-28 11:45:00,54.09,54.1,54.03,54.1,15600.0,43.3843,43.3924,43.3362,43.3924,15600.0
2005-07-28 11:50:00,54.09,54.15,54.09,54.15,5200.0,43.3843,43.4325,43.3843,43.4325,5200.0
2005-07-28 11:55:00,54.12,54.12,54.11,54.11,2800.0,43.4084,43.4084,43.4004,43.4004,2800.0
2005-07-28 12:00:00,54.11,54.14,54.04,54.05,13000.0,43.4004,43.4244,43.3442,43.3523,13000.0
2005-07-28 12:05:00,54.05,54.06,54.01,54.05,7400.0,43.3523,43.3603,43.3202,43.3523,7400.0
2005-07-28 12:10:00,54.05,54.07,54.04,54.06,6500.0,43.3523,43.3683,43.3442,43.3603,6500.0
2005-07-28 12:15:00,54.06,54.09,54.06,54.06,10300.0,43.3603,43.3843,43.3603,43.3603,10300.0
2005-07-28 12:20:00,54.05,54.08,54.03,54.08,11300.0,43.3523,43.3763,43.3362,43.3763,11300.0
2005-07-28 12:25:00,54.08,54.25,54.08,54.22,17800.0,43.3763,43.5127,43.3763,43.4886,17800.0
2005-07-28 12:30:00,54.23,54.36,54.23,54.34,27400.0,43.4966,43.6009,43.4966,43.5849,27400.0
2005-07-28 12:35:00,54.35,54.46,54.34,54.43,14000.0,43.5929,43.6811,43.5849,43.657,14000.0
2005-07-28 12:40:00,54.46,54.49,54.4,54.46,21500.0,43.6811,43.7052,43.633,43.6811,21500.0
2005-07-28 12:45:00,54.48,54.54,54.46,54.52,15200.0,43.6971,43.7453,43.6811,43.7292,15200.0
2005-07-28 12:50:00,54.5,54.54,54.5,54.51,7700.0,43.7132,43.7453,43.7132,43.7212,7700.0
2005-07-28 12:55:00,54.51,54.61,54.51,54.6,23700.0,43.7212,43.8014,43.7212,43.7934,23700.0
2005-07-28 13:00:00,54.59,54.62,54.43,54.49,20200.0,43.7854,43.8094,43.657,43.7052,20200.0
2005-07-28 13:05:00,54.49,54.49,54.45,54.45,6100.0,43.7052,43.7052,43.6731,43.6731,6100.0
2005-07-28 13:10:00,54.45,54.47,54.38,54.39,27300.0,43.6731,43.6891,43.6169,43.625,27300.0
2005-07-28 13:15:00,54.39,54.39,54.33,54.37,9700.0,43.625,43.625,43.5768,43.6089,9700.0
2005-07-28 13:20:00,54.37,54.37,54.34,54.36,6300.0,43.6089,43.6089,43.5849,43.6009,6300.0
2005-07-28 13:25:00,54.35,54.37,54.34,54.37,9000.0,43.5929,43.6089,43.5849,43.6089,9000.0
2005-07-28 13:30:00,54.38,54.47,54.38,54.47,17900.0,43.6169,43.6891,43.6169,43.6891,17900.0
2005-07-28 13:35:00,54.46,54.5,54.45,54.5,18800.0,43.6811,43.7132,43.6731,43.7132,18800.0
2005-07-28 13:40:00,54.49,54.51,54.48,54.51,11100.0,43.7052,43.7212,43.6971,43.7212,11100.0
2005-07-28 13:45:00,54.51,54.53,54.38,54.38,18400.0,43.7212,43.7373,43.6169,43.6169,18400.0
2005-07-28 13:50:00,54.38,54.41,54.36,54.36,21900.0,43.6169,43.641,43.6009,43.6009,21900.0
2005-07-28 13:55:00,54.36,54.36,54.33,54.35,28800.0,43.6009,43.6009,43.5768,43.5929,28800.0
2005-07-28 14:00:00,54.36,54.4,54.35,54.39,29000.0,43.6009,43.633,43.5929,43.625,29000.0
2005-07-28 14:05:00,54.39,54.43,54.39,54.43,13800.0,43.625,43.657,43.625,43.657,13800.0
2005-07-28 14:10:00,54.44,54.46,54.44,54.46,16500.0,43.6651,43.6811,43.6651,43.6811,16500.0
2005-07-28 14:15:00,54.46,54.47,54.38,54.38,15600.0,43.6811,43.6891,43.6169,43.6169,15600.0
2005-07-28 14:20:00,54.39,54.39,54.35,54.36,9900.0,43.625,43.625,43.5929,43.6009,9900.0
2005-07-28 14:25:00,54.37,54.42,54.37,54.4,11700.0,43.6089,43.649,43.6089,43.633,11700.0
2005-07-28 14:30:00,54.4,54.49,54.4,54.48,23200.0,43.633,43.7052,43.633,43.6971,23200.0
2005-07-28 14:35:00,54.47,54.51,54.45,54.49,30500.0,43.6891,43.7212,43.6731,43.7052,30500.0
2005-07-28 14:40:00,54.47,54.5,54.42,54.45,10100.0,43.6891,43.7132,43.649,43.6731,10100.0
2005-07-28 14:45:00,54.45,54.48,54.44,54.47,12300.0,43.6731,43.6971,43.6651,43.6891,12300.0
2005-07-28 14:50:00,54.47,54.52,54.46,54.51,16100.0,43.6891,43.7292,43.6811,43.7212,16100.0
2005-07-28 14:55:00,54.51,54.55,54.48,54.48,13100.0,43.7212,43.7533,43.6971,43.6971,13100.0
2005-07-28 15:00:00,54.48,54.48,54.45,54.46,10700.0,43.6971,43.6971,43.6731,43.6811,10700.0
2005-07-28 15:05:00,54.46,54.48,54.44,54.44,5800.0,43.6811,43.6971,43.6651,43.6651,5800.0
2005-07-28 15:10:00,54.44,54.48,54.44,54.47,14500.0,43.6651,43.6971,43.6651,43.6891,14500.0
2005-07-28 15:15:00,54.47,54.48,54.46,54.47,5200.0,43.6891,43.6971,43.6811,43.6891,5200.0
2005-07-28 15:20:00,54.48,54.49,54.46,54.46,12700.0,43.6971,43.7052,43.6811,43.6811,12700.0
2005-07-28 15:25:00,54.46,54.47,54.43,54.47,10000.0,43.6811,43.6891,43.657,43.6891,10000.0
2005-07-28 15:30:00,54.47,54.48,54.47,54.47,19700.0,43.6891,43.6971,43.6891,43.6891,19700.0
2005-07-28 15:35:00,54.48,54.48,54.35,54.36,13100.0,43.6971,43.6971,43.5929,43.6009,13100.0
2005-07-28 15:40:00,54.36,54.36,54.31,54.34,16000.0,43.6009,43.6009,43.5608,43.5849,16000.0
2005-07-28 15:45:00,54.34,54.42,54.33,54.41,13400.0,43.5849,43.649,43.5768,43.641,13400.0
2005-07-28 15:50:00,54.41,54.45,54.4,54.43,16000.0,43.641,43.6731,43.633,43.657,16000.0
2005-07-28 15:55:00,54.42,54.43,54.41,54.43,16600.0,43.649,43.657,43.641,43.657,16600.0
2005-07-29 09:30:00,54.18,54.3,54.13,54.19,18200.0,43.4565,43.5528,43.4164,43.4645,18200.0
2005-07-29 09:35:00,54.38,54.4,54.0,54.22,22500.0,43.6169,43.633,43.3122,43.4886,22500.0
2005-07-29 09:40:00,54.23,54.36,54.2,54.36,16400.0,43.4966,43.6009,43.4726,43.6009,16400.0
2005-07-29 09:45:00,54.34,54.47,54.3,54.3,16800.0,43.5849,43.6891,43.5528,43.5528,16800.0
2005-07-29 09:50:00,54.26,54.27,54.25,54.25,26300.0,43.5207,43.5287,43.5127,43.5127,26300.0
2005-07-29 09:55:00,54.25,54.28,54.2,54.28,67700.0,43.5127,43.5367,43.4726,43.5367,67700.0
2005-07-29 10:00:00,54.29,54.33,54.26,54.26,11600.0,43.5448,43.5768,43.5207,43.5207,11600.0
2005-07-29 10:05:00,54.27,54.28,54.25,54.26,9600.0,43.5287,43.5367,43.5127,43.5207,9600.0
2005-07-29 10:10:00,54.21,54.39,54.21,54.35,13600.0,43.4806,43.625,43.4806,43.5929,13600.0
2005-07-29 10:15:00,54.33,54.34,54.25,54.27,11300.0,43.5768,43.5849,43.5127,43.5287,11300.0
2005-07-29 10:20:00,54.27,54.38,54.26,54.38,26100.0,43.5287,43.6169,43.5207,43.6169,26100.0
2005-07-29 10:25:00,54.38,54.38,54.33,54.33,14500.0,43.6169,43.6169,43.5768,43.5768,14500.0
2005-07-29 10:30:00,54.33,54.34,54.31,54.33,15500.0,43.5768,43.5849,43.5608,43.5768,15500.0
2005-07-29 10:35:00,54.33,54.33,54.18,54.26,20500.0,43.5768,43.5768,43.4565,43.5207,20500.0
2005-07-29 10:40:00,54.25,54.28,54.19,54.25,35800.0,43.5127,43.5367,43.4645,43.5127,35800.0
2005-07-29 10:45:00,54.25,54.27,54.21,54.24,11600.0,43.5127,43.5287,43.4806,43.5046,11600.0
2005-07-29 10:50:00,54.25,54.27,54.21,54.26,12800.0,43.5127,43.5287,43.4806,43.5207,12800.0
2005-07-29 10:55:00,54.27,54.28,54.25,54.25,13700.0,43.5287,43.5367,43.5127,43.5127,13700.0
2005-07-29 11:00:00,54.26,54.27,54.25,54.25,12300.0,43.5207,43.5287,43.5127,43.5127,12300.0
2005-07-29 11:05:00,54.25,54.27,54.23,54.25,53000.0,43.5127,43.5287,43.4966,43.5127,53000.0
2005-07-29 11:10:00,54.25,54.27,54.24,54.27,8300.0,43.5127,43.5287,43.5046,43.5287,8300.0
2005-07-29 11:15:00,54.27,54.27,54.24,54.24,6200.0,43.5287,43.5287,43.5046,43.5046,6200.0
2005-07-29 11:20:00,54.23,54.26,54.22,54.25,9800.0,43.4966,43.5207,43.4886,43.5127,9800.0
2005-07-29 11:25:00,54.25,54.25,54.2,54.21,5200.0,43.5127,43.5127,43.4726,43.4806,5200.0
2005-07-29 11:30:00,54.2,54.23,54.19,54.23,8900.0,43.4726,43.4966,43.4645,43.4966,8900.0
2005-07-29 11:35:00,54.23,54.26,54.21,54.21,11700.0,43.4966,43.5207,43.4806,43.4806,11700.0
2005-07-29 11:40:00,54.21,54.25,54.21,54.22,13700.0,43.4806,43.5127,43.4806,43.4886,13700.0
2005-07-29 11:45:00,54.22,54.24,54.17,54.19,11700.0,43.4886,43.5046,43.4485,43.4645,11700.0
2005-07-29 11:50:00,54.18,54.19,54.12,54.12,8300.0,43.4565,43.4645,43.4084,43.4084,8300.0
2005-07-29 11:55:00,54.11,54.12,54.08,54.09,4400.0,43.4004,43.4084,43.3763,43.3843,4400.0
2005-07-29 12:00:00,54.1,54.12,54.08,54.09,4600.0,43.3924,43.4084,43.3763,43.3843,4600.0
2005-07-29 12:05:00,54.08,54.08,54.03,54.05,5800.0,43.3763,43.3763,43.3362,43.3523,5800.0
2005-07-29 12:10:00,54.04,54.05,54.01,54.02,6900.0,43.3442,43.3523,43.3202,43.3282,6900.0
2005-07-29 12:15:00,54.03,54.05,54.02,54.05,5400.0,43.3362,43.3523,43.3282,43.3523,5400.0
2005-07-29 12:20:00,54.04,54.05,53.98,53.98,60200.0,43.3442,43.3523,43.2961,43.2961,60200.0
2005-07-29 12:25:00,53.98,54.0,53.97,53.98,14200.0,43.2961,43.3122,43.2881,43.2961,14200.0
2005-07-29 12:30:00,53.97,53.99,53.95,53.99,10000.0,43.2881,43.3041,43.272,43.3041,10000.0
2005-07-29 12:35:00,53.99,53.99,53.93,53.99,13200.0,43.3041,43.3041,43.256,43.3041,13200.0
2005-07-29 12:40:00,53.99,54.01,53.98,54.0,6000.0,43.3041,43.3202,43.2961,43.3122,6000.0
2005-07-29 12:45:00,54.0,54.01,53.99,54.0,9000.0,43.3122,43.3202,43.3041,43.3122,9000.0
2005-07-29 12:50:00,54.0,54.04,54.0,54.04,12400.0,43.3122,43.3442,43.3122,43.3442,12400.0
2005-07-29 12:55:00,54.03,54.04,54.0,54.03,6400.0,43.3362,43.3442,43.3122,43.3362,6400.0
2005-07-29 13:00:00,54.03,54.06,54.02,54.05,9700.0,43.3362,43.3603,43.3282,43.3523,9700.0
2005-07-29 13:05:00,54.05,54.11,54.04,54.08,20800.0,43.3523,43.4004,43.3442,43.3763,20800.0
2005-07-29 13:10:00,54.08,54.12,54.08,54.1,4300.0,43.3763,43.4084,43.3763,43.3924,4300.0
2005-07-29 13:15:00,54.1,54.13,54.1,54.12,15400.0,43.3924,43.4164,43.3924,43.4084,15400.0
2005-07-29 13:20:00,54.11,54.12,54.09,54.09,9100.0,43.4004,43.4084,43.3843,43.3843,9100.0
2005-07-29 13:25:00,54.08,54.09,54.04,54.06,13000.0,43.3763,43.3843,43.3442,43.3603,13000.0
2005-07-29 13:30:00,54.06,54.06,53.97,53.99,23200.0,43.3603,43.3603,43.2881,43.3041,23200.0
2005-07-29 13:35:00,53.99,54.01,53.97,54.01,21100.0,43.3041,43.3202,43.2881,43.3202,21100.0
2005-07-29 13:40:00,54.0,54.05,53.98,54.03,8300.0,43.3122,43.3523,43.2961,43.3362,8300.0
2005-07-29 13:45:00,54.07,54.09,54.03,54.03,27100.0,43.3683,43.3843,43.3362,43.3362,27100.0
2005-07-29 13:50:00,54.03,54.03,53.98,54.02,30700.0,43.3362,43.3362,43.2961,43.3282,30700.0
2005-07-29 13:55:00,54.0,54.03,53.99,54.01,12700.0,43.3122,43.3362,43.3041,43.3202,12700.0
2005-07-29 14:00:00,54.0,54.03,54.0,54.03,12700.0,43.3122,43.3362,43.3122,43.3362,12700.0
2005-07-29 14:05:00,54.02,54.09,54.01,54.04,26200.0,43.3282,43.3843,43.3202,43.3442,26200.0
2005-07-29 14:10:00,54.03,54.14,54.03,54.14,36800.0,43.3362,43.4244,43.3362,43.4244,36800.0
2005-07-29 14:15:00,54.15,54.15,54.11,54.13,9400.0,43.4325,43.4325,43.4004,43.4164,9400.0
2005-07-29 14:20:00,54.13,54.14,54.09,54.13,17600.0,43.4164,43.4244,43.3843,43.4164,17600.0
2005-07-29 14:25:00,54.13,54.14,54.1,54.11,38000.0,43.4164,43.4244,43.3924,43.4004,38000.0
2005-07-29 14:30:00,54.11,54.14,54.1,54.14,25200.0,43.4004,43.4244,43.3924,43.4244,25200.0
2005-07-29 14:35:00,54.15,54.18,54.15,54.17,10200.0,43.4325,43.4565,43.4325,43.4485,10200.0
2005-07-29 14:40:00,54.17,54.29,54.17,54.28,102900.0,43.4485,43.5448,43.4485,43.5367,102900.0
2005-07-29 14:45:00,54.28,54.28,54.21,54.22,18900.0,43.5367,43.5367,43.4806,43.4886,18900.0
2005-07-29 14:50:00,54.22,54.26,54.17,54.17,27000.0,43.4886,43.5207,43.4485,43.4485,27000.0
2005-07-29 14:55:00,54.2,54.26,54.17,54.25,47600.0,43.4726,43.5207,43.4485,43.5127,47600.0
2005-07-29 15:00:00,54.27,54.38,54.26,54.26,33900.0,43.5287,43.6169,43.5207,43.5207,33900.0
2005-07-29 15:05:00,54.26,54.3,54.15,54.21,34400.0,43.5207,43.5528,43.4325,43.4806,34400.0
2005-07-29 15:10:00,54.2,54.21,54.15,54.21,17700.0,43.4726,43.4806,43.4325,43.4806,17700.0
2005-07-29 15:15:00,54.21,54.21,54.15,54.17,41100.0,43.4806,43.4806,43.4325,43.4485,41100.0
2005-07-29 15:20:00,54.18,54.21,54.16,54.16,25800.0,43.4565,43.4806,43.4405,43.4405,25800.0
2005-07-29 15:25:00,54.16,54.17,54.11,54.15,35500.0,43.4405,43.4485,43.4004,43.4325,35500.0
2005-07-29 15:30:00,54.16,54.16,54.07,54.1,62400.0,43.4405,43.4405,43.3683,43.3924,62400.0
2005-07-29 15:35:00,54.11,54.17,54.11,54.14,32400.0,43.4004,43.4485,43.4004,43.4244,32400.0
2005-07-29 15:40:00,54.13,54.14,54.07,54.07,45600.0,43.4164,43.4244,43.3683,43.3683,45600.0
2005-07-29 15:45:00,54.07,54.07,53.99,54.0,94300.0,43.3683,43.3683,43.3041,43.3122,94300.0
2005-07-29 15:50:00,53.99,54.13,53.99,54.04,77400.0,43.3041,43.4164,43.3041,43.3442,77400.0
2005-07-29 15:55:00,54.04,54.13,54.01,54.08,96700.0,43.3442,43.4164,43.3202,43.3763,96700.0
2005-08-01 09:30:00,54.3,54.34,54.25,54.29,36700.0,43.5528,43.5849,43.5127,43.5448,36700.0
2005-08-01 09:35:00,54.2,54.21,54.13,54.13,34600.0,43.4726,43.4806,43.4164,43.4164,34600.0
2005-08-01 09:40:00,54.11,54.11,54.02,54.05,43400.0,43.4004,43.4004,43.3282,43.3523,43400.0
2005-08-01 09:45:00,54.05,54.13,54.05,54.13,41800.0,43.3523,43.4164,43.3523,43.4164,41800.0
2005-08-01 09:50:00,54.13,54.2,54.12,54.17,19000.0,43.4164,43.4726,43.4084,43.4485,19000.0
2005-08-01 09:55:00,54.18,54.24,54.16,54.23,29400.0,43.4565,43.5046,43.4405,43.4966,29400.0
2005-08-01 10:00:00,54.22,54.37,54.2,54.3,46800.0,43.4886,43.6089,43.4726,43.5528,46800.0
2005-08-01 10:05:00,54.33,54.42,54.27,54.41,24900.0,43.5768,43.649,43.5287,43.641,24900.0
2005-08-01 10:10:00,54.41,54.5,54.34,54.47,43900.0,43.641,43.7132,43.5849,43.6891,43900.0
2005-08-01 10:15:00,54.5,54.52,54.47,54.51,22800.0,43.7132,43.7292,43.6891,43.7212,22800.0
2005-08-01 10:20:00,54.51,54.57,54.48,54.5,45900.0,43.7212,43.7693,43.6971,43.7132,45900.0
2005-08-01 10:25:00,54.5,54.52,54.47,54.49,42600.0,43.7132,43.7292,43.6891,43.7052,42600.0
2005-08-01 10:30:00,54.47,54.47,54.38,54.39,52800.0,43.6891,43.6891,43.6169,43.625,52800.0
2005-08-01 10:35:00,54.39,54.42,54.3,54.3,59500.0,43.625,43.649,43.5528,43.5528,59500.0
2005-08-01 10:40:00,54.31,54.4,54.31,54.36,33500.0,43.5608,43.633,43.5608,43.6009,33500.0
2005-08-01 10:45:00,54.34,54.34,54.12,54.12,6000.0,43.5849,43.5849,43.4084,43.4084,6000.0
2005-08-01 10:50:00,54.16,54.16,54.12,54.14,4300.0,43.4405,43.4405,43.4084,43.4244,4300.0
2005-08-01 10:55:00,54.14,54.14,54.11,54.12,3400.0,43.4244,43.4244,43.4004,43.4084,3400.0
2005-08-01 11:00:00,54.13,54.15,54.13,54.14,6500.0,43.4164,43.4325,43.4164,43.4244,6500.0
2005-08-01 11:05:00,54.14,54.15,54.1,54.14,9300.0,43.4244,43.4325,43.3924,43.4244,9300.0
2005-08-01 11:10:00,54.14,54.16,54.12,54.12,32200.0,43.4244,43.4405,43.4084,43.4084,32200.0
2005-08-01 11:15:00,54.13,54.15,54.1,54.1,4600.0,43.4164,43.4325,43.3924,43.3924,4600.0
2005-08-01 11:20:00,54.1,54.1,54.02,54.03,15400.0,43.3924,43.3924,43.3282,43.3362,15400.0
2005-08-01 11:25:00,54.03,54.03,53.96,53.96,11500.0,43.3362,43.3362,43.2801,43.2801,11500.0
2005-08-01 11:30:00,53.96,53.97,53.92,53.94,20400.0,43.2801,43.2881,43.248,43.264,20400.0
2005-08-01 11:35:00,53.94,53.94,53.86,53.86,33800.0,43.264,43.264,43.1999,43.1999,33800.0
2005-08-01 11:40:00,53.86,53.87,53.8,53.81,41600.0,43.1999,43.2079,43.1517,43.1598,41600.0
2005-08-01 11:45:00,53.82,53.85,53.82,53.83,9200.0,43.1678,43.1918,43.1678,43.1758,9200.0
2005-08-01 11:50:00,53.84,53.84,53.77,53.77,4800.0,43.1838,43.1838,43.1277,43.1277,4800.0
2005-08-01 11:55:00,53.78,53.78,53.69,53.69,10800.0,43.1357,43.1357,43.0635,43.0635,10800.0
2005-08-01 12:00:00,53.7,53.79,53.69,53.77,29400.0,43.0715,43.1437,43.0635,43.1277,29400.0
2005-08-01 12:05:00,53.77,53.8,53.77,53.79,11600.0,43.1277,43.1517,43.1277,43.1437,11600.0
2005-08-01 12:10:00,53.8,53.8,53.78,53.78,5700.0,43.1517,43.1517,43.1357,43.1357,5700.0
2005-08-01 12:15:00,53.78,53.8,53.77,53.8,5200.0,43.1357,43.1517,43.1277,43.1517,5200.0
2005-08-01 12:20:00,53.8,53.83,53.76,53.76,15400.0,43.1517,43.1758,43.1197,43.1197,15400.0
2005-08-01 12:25:00,53.76,53.76,53.7,53.7,4200.0,43.1197,43.1197,43.0715,43.0715,4200.0
2005-08-01 12:30:00,53.71,53.72,53.69,53.7,31900.0,43.0795,43.0876,43.0635,43.0715,31900.0
2005-08-01 12:35:00,53.7,53.7,53.66,53.66,10300.0,43.0715,43.0715,43.0394,43.0394,10300.0
2005-08-01 12:40:00,53.66,53.67,53.64,53.65,10400.0,43.0394,43.0475,43.0234,43.0314,10400.0
2005-08-01 12:45:00,53.65,53.66,53.58,53.6,30500.0,43.0314,43.0394,42.9753,42.9913,30500.0
2005-08-01 12:50:00,53.6,53.61,53.55,53.57,13800.0,42.9913,42.9993,42.9512,42.9673,13800.0
2005-08-01 12:55:00,53.57,53.59,53.56,53.56,41200.0,42.9673,42.9833,42.9592,42.9592,41200.0
2005-08-01 13:00:00,53.56,53.58,53.55,53.57,10800.0,42.9592,42.9753,42.9512,42.9673,10800.0
2005-08-01 13:05:00,53.57,53.59,53.44,53.44,28200.0,42.9673,42.9833,42.863,42.863,28200.0
2005-08-01 13:10:00,53.45,53.48,53.39,53.46,20900.0,42.871,42.8951,42.8229,42.879,20900.0
2005-08-01 13:15:00,53.47,53.47,53.43,53.43,7600.0,42.887,42.887,42.855,42.855,7600.0
2005-08-01 13:20:00,53.46,53.46,53.41,53.45,32600.0,42.879,42.879,42.8389,42.871,32600.0
2005-08-01 13:25:00,53.45,53.46,53.44,53.46,6300.0,42.871,42.879,42.863,42.879,6300.0
2005-08-01 13:30:00,53.45,53.48,53.44,53.48,11600.0,42.871,42.8951,42.863,42.8951,11600.0
2005-08-01 13:35:00,53.48,53.5,53.48,53.5,10800.0,42.8951,42.9111,42.8951,42.9111,10800.0
2005-08-01 13:40:00,53.5,53.53,53.5,53.51,16300.0,42.9111,42.9352,42.9111,42.9191,16300.0
2005-08-01 13:45:00,53.51,53.52,53.47,53.47,11800.0,42.9191,42.9272,42.887,42.887,11800.0
2005-08-01 13:50:00,53.47,53.47,53.44,53.45,5600.0,42.887,42.887,42.863,42.871,5600.0
2005-08-01 13:55:00,53.45,53.46,53.42,53.42,17900.0,42.871,42.879,42.8469,42.8469,17900.0
2005-08-01 14:00:00,53.42,53.49,53.42,53.49,18900.0,42.8469,42.9031,42.8469,42.9031,18900.0
2005-08-01 14:05:00,53.49,53.51,53.48,53.51,4000.0,42.9031,42.9191,42.8951,42.9191,4000.0
2005-08-01 14:10:00,53.52,53.54,53.48,53.49,59200.0,42.9272,42.9432,42.8951,42.9031,59200.0
2005-08-01 14:15:00,53.49,53.55,53.49,53.55,18900.0,42.9031,42.9512,42.9031,42.9512,18900.0
2005-08-01 14:20:00,53.54,53.58,53.53,53.58,6300.0,42.9432,42.9753,42.9352,42.9753,6300.0
2005-08-01 14:25:00,53.57,53.66,53.57,53.63,19100.0,42.9673,43.0394,42.9673,43.0154,19100.0
2005-08-01 14:30:00,53.63,53.68,53.63,53.68,12500.0,43.0154,43.0555,43.0154,43.0555,12500.0
2005-08-01 14:35:00,53.68,53.68,53.62,53.62,10000.0,43.0555,43.0555,43.0074,43.0074,10000.0
2005-08-01 14:40:00,53.61,53.62,53.57,53.58,14400.0,42.9993,43.0074,42.9673,42.9753,14400.0
2005-08-01 14:45:00,53.58,53.58,53.5,53.53,43500.0,42.9753,42.9753,42.9111,42.9352,43500.0
2005-08-01 14:50:00,53.52,53.53,53.47,53.47,10100.0,42.9272,42.9352,42.887,42.887,10100.0
2005-08-01 14:55:00,53.45,53.47,53.42,53.43,19400.0,42.871,42.887,42.8469,42.855,19400.0
2005-08-01 15:00:00,53.43,53.49,53.42,53.48,15200.0,42.855,42.9031,42.8469,42.8951,15200.0
2005-08-01 15:05:00,53.47,53.47,53.44,53.45,16000.0,42.887,42.887,42.863,42.871,16000.0
2005-08-01 15:10:00,53.45,53.53,53.44,53.45,28000.0,42.871,42.9352,42.863,42.871,28000.0
2005-08-01 15:15:00,53.45,53.47,53.42,53.44,18300.0,42.871,42.887,42.8469,42.863,18300.0
2005-08-01 15:20:00,53.44,53.49,53.42,53.48,26500.0,42.863,42.9031,42.8469,42.8951,26500.0
2005-08-01 15:25:00,53.48,53.48,53.46,53.47,17400.0,42.8951,42.8951,42.879,42.887,17400.0
2005-08-01 15:30:00,53.47,53.51,53.47,53.49,59600.0,42.887,42.9191,42.887,42.9031,59600.0
2005-08-01 15:35:00,53.51,53.51,53.41,53.43,33500.0,42.9191,42.9191,42.8389,42.855,33500.0
2005-08-01 15:40:00,53.42,53.45,53.36,53.38,44700.0,42.8469,42.871,42.7988,42.8149,44700.0
2005-08-01 15:45:00,53.39,53.43,53.38,53.42,24200.0,42.8229,42.855,42.8149,42.8469,24200.0
2005-08-01 15:50:00,53.43,53.44,53.38,53.4,37700.0,42.855,42.863,42.8149,42.8309,37700.0
2005-08-01 15:55:00,53.39,53.4,53.25,53.26,85900.0,42.8229,42.8309,42.7106,42.7186,85900.0
2005-08-02 09:30:00,53.49,53.66,53.39,53.56,31900.0,42.9031,43.0394,42.8229,42.9592,31900.0
2005-08-02 09:35:00,53.56,53.67,53.4,53.4,16000.0,42.9592,43.0475,42.8309,42.8309,16000.0
2005-08-02 09:40:00,53.43,53.43,53.33,53.35,14100.0,42.855,42.855,42.7748,42.7908,14100.0
2005-08-02 09:45:00,53.35,53.37,53.29,53.29,25300.0,42.7908,42.8068,42.7427,42.7427,25300.0
2005-08-02 09:50:00,53.28,53.46,53.28,53.41,23400.0,42.7347,42.879,42.7347,42.8389,23400.0
2005-08-02 09:55:00,53.45,53.6,53.45,53.57,11100.0,42.871,42.9913,42.871,42.9673,11100.0
2005-08-02 10:00:00,53.56,53.63,53.52,53.54,21400.0,42.9592,43.0154,42.9272,42.9432,21400.0
2005-08-02 10:05:00,53.54,53.61,53.54,53.61,8300.0,42.9432,42.9993,42.9432,42.9993,8300.0
2005-08-02 10:10:00,53.62,53.75,53.61,53.67,16100.0,43.0074,43.1116,42.9993,43.0475,16100.0
2005-08-02 10:15:00,53.66,53.76,53.63,53.68,14000.0,43.0394,43.1197,43.0154,43.0555,14000.0
2005-08-02 10:20:00,53.68,53.69,53.63,53.69,18300.0,43.0555,43.0635,43.0154,43.0635,18300.0
2005-08-02 10:25:00,53.69,53.72,53.64,53.64,11700.0,43.0635,43.0876,43.0234,43.0234,11700.0
2005-08-02 10:30:00,53.67,53.71,53.59,53.69,15100.0,43.0475,43.0795,42.9833,43.0635,15100.0
2005-08-02 10:35:00,53.73,53.76,53.65,53.65,7700.0,43.0956,43.1197,43.0314,43.0314,7700.0
2005-08-02 10:40:00,53.66,53.76,53.63,53.74,15000.0,43.0394,43.1197,43.0154,43.1036,15000.0
2005-08-02 10:45:00,53.74,53.75,53.71,53.71,6300.0,43.1036,43.1116,43.0795,43.0795,6300.0
2005-08-02 10:50:00,53.74,53.74,53.66,53.7,10200.0,43.1036,43.1036,43.0394,43.0715,10200.0
2005-08-02 10:55:00,53.69,53.69,53.6,53.61,3600.0,43.0635,43.0635,42.9913,42.9993,3600.0
2005-08-02 11:00:00,53.59,53.66,53.53,53.65,15700.0,42.9833,43.0394,42.9352,43.0314,15700.0
2005-08-02 11:05:00,53.63,53.63,53.57,53.58,7400.0,43.0154,43.0154,42.9673,42.9753,7400.0
2005-08-02 11:10:00,53.59,53.6,53.58,53.59,7100.0,42.9833,42.9913,42.9753,42.9833,7100.0
2005-08-02 11:15:00,53.59,53.61,53.57,53.61,9600.0,42.9833,42.9993,42.9673,42.9993,9600.0
2005-08-02 11:20:00,53.59,53.64,53.59,53.64,11900.0,42.9833,43.0234,42.9833,43.0234,11900.0
2005-08-02 11:25:00,53.64,53.65,53.63,53.63,10000.0,43.0234,43.0314,43.0154,43.0154,10000.0
2005-08-02 11:30:00,53.64,53.64,53.57,53.57,6100.0,43.0234,43.0234,42.9673,42.9673,6100.0
2005-08-02 11:35:00,53.56,53.6,53.56,53.59,9100.0,42.9592,42.9913,42.9592,42.9833,9100.0
2005-08-02 11:40:00,53.59,53.59,53.52,53.55,16600.0,42.9833,42.9833,42.9272,42.9512,16600.0
2005-08-02 11:45:00,53.54,53.57,53.54,53.55,6100.0,42.9432,42.9673,42.9432,42.9512,6100.0
2005-08-02 11:50:00,53.55,53.57,53.54,53.57,9900.0,42.9512,42.9673,42.9432,42.9673,9900.0
2005-08-02 11:55:00,53.57,53.57,53.54,53.55,6300.0,42.9673,42.9673,42.9432,42.9512,6300.0
2005-08-02 12:00:00,53.56,53.65,53.56,53.63,18700.0,42.9592,43.0314,42.9592,43.0154,18700.0
2005-08-02 12:05:00,53.63,53.67,53.6,53.6,13700.0,43.0154,43.0475,42.9913,42.9913,13700.0
2005-08-02 12:10:00,53.61,53.64,53.59,53.59,7400.0,42.9993,43.0234,42.9833,42.9833,7400.0
2005-08-02 12:15:00,53.59,53.64,53.58,53.62,8600.0,42.9833,43.0234,42.9753,43.0074,8600.0
2005-08-02 12:20:00,53.63,53.68,53.63,53.68,9200.0,43.0154,43.0555,43.0154,43.0555,9200.0
2005-08-02 12:25:00,53.68,53.7,53.67,53.69,9100.0,43.0555,43.0715,43.0475,43.0635,9100.0
2005-08-02 12:30:00,53.69,53.71,53.68,53.68,9800.0,43.0635,43.0795,43.0555,43.0555,9800.0
2005-08-02 12:35:00,53.68,53.69,53.65,53.68,9200.0,43.0555,43.0635,43.0314,43.0555,9200.0
2005-08-02 12:40:00,53.68,53.69,53.63,53.65,9800.0,43.0555,43.0635,43.0154,43.0314,9800.0
2005-08-02 12:45:00,53.65,53.68,53.64,53.67,11500.0,43.0314,43.0555,43.0234,43.0475,11500.0
2005-08-02 12:50:00,53.66,53.66,53.58,53.6,12400.0,43.0394,43.0394,42.9753,42.9913,12400.0
2005-08-02 12:55:00,53.6,53.65,53.58,53.59,11300.0,42.9913,43.0314,42.9753,42.9833,11300.0
2005-08-02 13:00:00,53.58,53.58,53.47,53.49,17400.0,42.9753,42.9753,42.887,42.9031,17400.0
2005-08-02 13:05:00,53.48,53.49,53.46,53.47,7900.0,42.8951,42.9031,42.879,42.887,7900.0
2005-08-02 13:10:00,53.47,53.47,53.44,53.46,20600.0,42.887,42.887,42.863,42.879,20600.0
2005-08-02 13:15:00,53.45,53.47,53.4,53.47,16100.0,42.871,42.887,42.8309,42.887,16100.0
2005-08-02 13:20:00,53.47,53.49,53.45,53.47,9200.0,42.887,42.9031,42.871,42.887,9200.0
2005-08-02 13:25:00,53.46,53.46,53.44,53.45,14300.0,42.879,42.879,42.863,42.871,14300.0
2005-08-02 13:30:00,53.45,53.47,53.44,53.46,7100.0,42.871,42.887,42.863,42.879,7100.0
2005-08-02 13:35:00,53.47,53.49,53.46,53.46,15800.0,42.887,42.9031,42.879,42.879,15800.0
2005-08-02 13:40:00,53.46,53.49,53.46,53.47,6700.0,42.879,42.9031,42.879,42.887,6700.0
2005-08-02 13:45:00,53.46,53.47,53.41,53.44,11800.0,42.879,42.887,42.8389,42.863,11800.0
2005-08-02 13:50:00,53.44,53.45,53.39,53.41,8100.0,42.863,42.871,42.8229,42.8389,8100.0
2005-08-02 13:55:00,53.43,53.46,53.42,53.45,17400.0,42.855,42.879,42.8469,42.871,17400.0
2005-08-02 14:00:00,53.44,53.48,53.44,53.48,26300.0,42.863,42.8951,42.863,42.8951,26300.0
2005-08-02 14:05:00,53.48,53.49,53.46,53.46,3400.0,42.8951,42.9031,42.879,42.879,3400.0
2005-08-02 14:10:00,53.46,53.5,53.45,53.5,11000.0,42.879,42.9111,42.871,42.9111,11000.0
2005-08-02 14:15:00,53.5,53.5,53.43,53.43,3800.0,42.9111,42.9111,42.855,42.855,3800.0
2005-08-02 14:20:00,53.44,53.46,53.43,53.45,56700.0,42.863,42.879,42.855,42.871,56700.0
2005-08-02 14:25:00,53.45,53.45,53.43,53.43,77300.0,42.871,42.871,42.855,42.855,77300.0
2005-08-02 14:30:00,53.42,53.45,53.4,53.44,63500.0,42.8469,42.871,42.8309,42.863,63500.0
2005-08-02 14:35:00,53.44,53.45,53.39,53.4,4400.0,42.863,42.871,42.8229,42.8309,4400.0
2005-08-02 14:40:00,53.41,53.44,53.41,53.43,6200.0,42.8389,42.863,42.8389,42.855,6200.0
2005-08-02 14:45:00,53.42,53.46,53.42,53.45,61700.0,42.8469,42.879,42.8469,42.871,61700.0
2005-08-02 14:50:00,53.45,53.47,53.44,53.47,11800.0,42.871,42.887,42.863,42.887,11800.0
2005-08-02 14:55:00,53.45,53.48,53.42,53.44,17500.0,42.871,42.8951,42.8469,42.863,17500.0
2005-08-02 15:00:00,53.44,53.45,53.34,53.36,27100.0,42.863,42.871,42.7828,42.7988,27100.0
2005-08-02 15:05:00,53.36,53.4,53.36,53.39,92400.0,42.7988,42.8309,42.7988,42.8229,92400.0
2005-08-02 15:10:00,53.39,53.39,53.37,53.39,19200.0,42.8229,42.8229,42.8068,42.8229,19200.0
2005-08-02 15:15:00,53.39,53.4,53.32,53.35,46200.0,42.8229,42.8309,42.7667,42.7908,46200.0
2005-08-02 15:20:00,53.33,53.39,53.32,53.38,26700.0,42.7748,42.8229,42.7667,42.8149,26700.0
2005-08-02 15:25:00,53.38,53.4,53.36,53.38,16500.0,42.8149,42.8309,42.7988,42.8149,16500.0
2005-08-02 15:30:00,53.38,53.4,53.37,53.39,32100.0,42.8149,42.8309,42.8068,42.8229,32100.0
2005-08-02 15:35:00,53.4,53.41,53.39,53.41,36500.0,42.8309,42.8389,42.8229,42.8389,36500.0
2005-08-02 15:40:00,53.41,53.42,53.38,53.39,17500.0,42.8389,42.8469,42.8149,42.8229,17500.0
2005-08-02 15:45:00,53.39,53.43,53.36,53.43,49400.0,42.8229,42.855,42.7988,42.855,49400.0
2005-08-02 15:50:00,53.43,53.44,53.38,53.39,46400.0,42.855,42.863,42.8149,42.8229,46400.0
2005-08-02 15:55:00,53.4,53.42,53.38,53.39,22700.0,42.8309,42.8469,42.8149,42.8229,22700.0
2005-08-03 09:30:00,53.05,53.09,52.95,52.95,36000.0,42.5502,42.5823,42.47,42.47,36000.0
2005-08-03 09:35:00,52.95,52.95,52.9,52.95,12300.0,42.47,42.47,42.4299,42.47,12300.0
2005-08-03 09:40:00,52.95,52.98,52.92,52.97,15700.0,42.47,42.494,42.4459,42.486,15700.0
2005-08-03 09:45:00,52.95,52.97,52.89,52.94,15000.0,42.47,42.486,42.4218,42.4619,15000.0
2005-08-03 09:50:00,52.92,52.98,52.92,52.98,15900.0,42.4459,42.494,42.4459,42.494,15900.0
2005-08-03 09:55:00,52.96,53.01,52.93,52.93,14400.0,42.478,42.5181,42.4539,42.4539,14400.0
2005-08-03 10:00:00,52.95,53.0,52.92,52.98,21000.0,42.47,42.5101,42.4459,42.494,21000.0
2005-08-03 10:05:00,52.94,52.97,52.9,52.92,8500.0,42.4619,42.486,42.4299,42.4459,8500.0
2005-08-03 10:10:00,52.93,52.95,52.89,52.91,13000.0,42.4539,42.47,42.4218,42.4379,13000.0
2005-08-03 10:15:00,52.9,52.91,52.84,52.88,19700.0,42.4299,42.4379,42.3817,42.4138,19700.0
2005-08-03 10:20:00,52.88,52.92,52.84,52.89,9300.0,42.4138,42.4459,42.3817,42.4218,9300.0
2005-08-03 10:25:00,52.86,52.92,52.86,52.9,8800.0,42.3978,42.4459,42.3978,42.4299,8800.0
2005-08-03 10:30:00,52.89,52.94,52.87,52.88,12400.0,42.4218,42.4619,42.4058,42.4138,12400.0
2005-08-03 10:35:00,52.9,52.91,52.81,52.81,8600.0,42.4299,42.4379,42.3577,42.3577,8600.0
2005-08-03 10:40:00,52.81,52.84,52.77,52.84,14700.0,42.3577,42.3817,42.3256,42.3817,14700.0
2005-08-03 10:45:00,52.84,52.9,52.84,52.86,11400.0,42.3817,42.4299,42.3817,42.3978,11400.0
2005-08-03 10:50:00,52.84,52.85,52.8,52.82,13500.0,42.3817,42.3898,42.3497,42.3657,13500.0
2005-08-03 10:55:00,52.81,52.84,52.79,52.79,17100.0,42.3577,42.3817,42.3416,42.3416,17100.0
2005-08-03 11:00:00,52.79,52.79,52.73,52.79,18500.0,42.3416,42.3416,42.2935,42.3416,18500.0
2005-08-03 11:05:00,52.77,52.78,52.72,52.76,14600.0,42.3256,42.3336,42.2855,42.3176,14600.0
2005-08-03 11:10:00,52.75,52.78,52.74,52.77,14300.0,42.3096,42.3336,42.3015,42.3256,14300.0
2005-08-03 11:15:00,52.77,52.87,52.75,52.84,19200.0,42.3256,42.4058,42.3096,42.3817,19200.0
2005-08-03 11:20:00,52.84,52.89,52.84,52.89,7800.0,42.3817,42.4218,42.3817,42.4218,7800.0
2005-08-03 11:25:00,52.9,52.92,52.89,52.91,3300.0,42.4299,42.4459,42.4218,42.4379,3300.0
2005-08-03 11:30:00,52.91,52.96,52.89,52.93,23100.0,42.4379,42.478,42.4218,42.4539,23100.0
2005-08-03 11:35:00,52.92,52.93,52.85,52.89,12000.0,42.4459,42.4539,42.3898,42.4218,12000.0
2005-08-03 11:40:00,52.85,52.92,52.83,52.9,5800.0,42.3898,42.4459,42.3737,42.4299,5800.0
2005-08-03 11:45:00,52.88,52.89,52.84,52.84,2600.0,42.4138,42.4218,42.3817,42.3817,2600.0
2005-08-03 11:50:00,52.86,52.86,52.82,52.82,3100.0,42.3978,42.3978,42.3657,42.3657,3100.0
2005-08-03 11:55:00,52.82,52.82,52.78,52.81,7200.0,42.3657,42.3657,42.3336,42.3577,7200.0
2005-08-03 12:00:00,52.81,52.83,52.81,52.82,4400.0,42.3577,42.3737,42.3577,42.3657,4400.0
2005-08-03 12:05:00,52.82,52.87,52.82,52.87,11200.0,42.3657,42.4058,42.3657,42.4058,11200.0
2005-08-03 12:10:00,52.85,52.87,52.82,52.84,5700.0,42.3898,42.4058,42.3657,42.3817,5700.0
2005-08-03 12:15:00,52.86,52.89,52.86,52.88,8300.0,42.3978,42.4218,42.3978,42.4138,8300.0
2005-08-03 12:20:00,52.88,52.94,52.86,52.94,21800.0,42.4138,42.4619,42.3978,42.4619,21800.0
2005-08-03 12:25:00,52.94,53.0,52.93,52.99,12100.0,42.4619,42.5101,42.4539,42.5021,12100.0
2005-08-03 12:30:00,53.0,53.02,52.99,53.02,4600.0,42.5101,42.5261,42.5021,42.5261,4600.0
2005-08-03 12:35:00,53.02,53.04,53.01,53.01,9200.0,42.5261,42.5422,42.5181,42.5181,9200.0
2005-08-03 12:40:00,53.01,53.03,52.99,53.02,7200.0,42.5181,42.5341,42.5021,42.5261,7200.0
2005-08-03 12:45:00,53.03,53.04,53.01,53.04,7700.0,42.5341,42.5422,42.5181,42.5422,7700.0
2005-08-03 12:50:00,53.04,53.06,53.02,53.04,13400.0,42.5422,42.5582,42.5261,42.5422,13400.0
2005-08-03 12:55:00,53.05,53.05,53.04,53.05,4200.0,42.5502,42.5502,42.5422,42.5502,4200.0
2005-08-03 13:00:00,53.05,53.05,53.0,53.0,9400.0,42.5502,42.5502,42.5101,42.5101,9400.0
2005-08-03 13:05:00,52.99,53.02,52.95,53.02,7500.0,42.5021,42.5261,42.47,42.5261,7500.0
2005-08-03 13:10:00,53.05,53.05,53.03,53.03,7700.0,42.5502,42.5502,42.5341,42.5341,7700.0
2005-08-03 13:15:00,53.03,53.03,53.02,53.02,4600.0,42.5341,42.5341,42.5261,42.5261,4600.0
2005-08-03 13:20:00,53.02,53.04,53.01,53.02,5100.0,42.5261,42.5422,42.5181,42.5261,5100.0
2005-08-03 13:25:00,53.02,53.02,52.96,52.96,13400.0,42.5261,42.5261,42.478,42.478,13400.0
2005-08-03 13:30:00,52.95,52.96,52.93,52.93,21100.0,42.47,42.478,42.4539,42.4539,21100.0
2005-08-03 13:35:00,52.94,52.94,52.89,52.89,6100.0,42.4619,42.4619,42.4218,42.4218,6100.0
2005-08-03 13:40:00,52.9,52.92,52.89,52.9,8800.0,42.4299,42.4459,42.4218,42.4299,8800.0
2005-08-03 13:45:00,52.9,52.9,52.88,52.88,10000.0,42.4299,42.4299,42.4138,42.4138,10000.0
2005-08-03 13:50:00,52.88,52.95,52.88,52.88,53700.0,42.4138,42.47,42.4138,42.4138,53700.0
2005-08-03 13:55:00,52.89,52.9,52.84,52.85,9900.0,42.4218,42.4299,42.3817,42.3898,9900.0
2005-08-03 14:00:00,52.84,52.85,52.8,52.82,19000.0,42.3817,42.3898,42.3497,42.3657,19000.0
2005-08-03 14:05:00,52.82,52.82,52.78,52.79,20600.0,42.3657,42.3657,42.3336,42.3416,20600.0
2005-08-03 14:10:00,52.79,52.8,52.72,52.74,17500.0,42.3416,42.3497,42.2855,42.3015,17500.0
2005-08-03 14:15:00,52.74,52.75,52.72,52.72,15400.0,42.3015,42.3096,42.2855,42.2855,15400.0
2005-08-03 14:20:00,52.73,52.75,52.62,52.65,30500.0,42.2935,42.3096,42.2053,42.2293,30500.0
2005-08-03 14:25:00,52.66,52.66,52.63,52.64,15700.0,42.2374,42.2374,42.2133,42.2213,15700.0
2005-08-03 14:30:00,52.65,52.71,52.63,52.71,13900.0,42.2293,42.2775,42.2133,42.2775,13900.0
2005-08-03 14:35:00,52.71,52.75,52.7,52.75,11200.0,42.2775,42.3096,42.2695,42.3096,11200.0
2005-08-03 14:40:00,52.74,52.75,52.69,52.7,15500.0,42.3015,42.3096,42.2614,42.2695,15500.0
2005-08-03 14:45:00,52.7,52.74,52.68,52.73,22200.0,42.2695,42.3015,42.2534,42.2935,22200.0
2005-08-03 14:50:00,52.72,52.74,52.68,52.69,14200.0,42.2855,42.3015,42.2534,42.2614,14200.0
2005-08-03 14:55:00,52.69,52.74,52.69,52.73,18900.0,42.2614,42.3015,42.2614,42.2935,18900.0
2005-08-03 15:00:00,52.73,52.76,52.72,52.75,10500.0,42.2935,42.3176,42.2855,42.3096,10500.0
2005-08-03 15:05:00,52.76,52.77,52.73,52.75,20400.0,42.3176,42.3256,42.2935,42.3096,20400.0
2005-08-03 15:10:00,52.75,52.75,52.71,52.72,16600.0,42.3096,42.3096,42.2775,42.2855,16600.0
2005-08-03 15:15:00,52.73,52.73,52.68,52.7,26900.0,42.2935,42.2935,42.2534,42.2695,26900.0
2005-08-03 15:20:00,52.69,52.7,52.59,52.68,38800.0,42.2614,42.2695,42.1812,42.2534,38800.0
2005-08-03 15:25:00,52.68,52.7,52.68,52.7,21200.0,42.2534,42.2695,42.2534,42.2695,21200.0
2005-08-03 15:30:00,52.7,52.7,52.66,52.67,38700.0,42.2695,42.2695,42.2374,42.2454,38700.0
2005-08-03 15:35:00,52.66,52.66,52.61,52.64,27400.0,42.2374,42.2374,42.1973,42.2213,27400.0
2005-08-03 15:40:00,52.63,52.68,52.63,52.67,33900.0,42.2133,42.2534,42.2133,42.2454,33900.0
2005-08-03 15:45:00,52.67,52.7,52.65,52.7,47900.0,42.2454,42.2695,42.2293,42.2695,47900.0
2005-08-03 15:50:00,52.7,52.7,52.66,52.68,36900.0,42.2695,42.2695,42.2374,42.2534,36900.0
2005-08-03 15:55:00,52.67,52.72,52.64,52.67,65500.0,42.2454,42.2855,42.2213,42.2454,65500.0
2005-08-04 09:30:00,52.64,52.75,52.6,52.75,27600.0,42.2213,42.3096,42.1892,42.3096,27600.0
2005-08-04 09:35:00,52.78,52.78,52.6,52.63,26000.0,42.3336,42.3336,42.1892,42.2133,26000.0
2005-08-04 09:40:00,52.63,52.66,52.59,52.62,41600.0,42.2133,42.2374,42.1812,42.2053,41600.0
2005-08-04 09:45:00,52.62,52.62,52.54,52.57,149600.0,42.2053,42.2053,42.1411,42.1652,149600.0
2005-08-04 09:50:00,52.57,52.7,52.57,52.68,8000.0,42.1652,42.2695,42.1652,42.2534,8000.0
2005-08-04 09:55:00,52.68,52.72,52.67,52.7,7900.0,42.2534,42.2855,42.2454,42.2695,7900.0
2005-08-04 10:00:00,52.68,52.76,52.65,52.76,23100.0,42.2534,42.3176,42.2293,42.3176,23100.0
2005-08-04 10:05:00,52.79,52.8,52.74,52.8,9300.0,42.3416,42.3497,42.3015,42.3497,9300.0
2005-08-04 10:10:00,52.81,52.81,52.67,52.71,11100.0,42.3577,42.3577,42.2454,42.2775,11100.0
2005-08-04 10:15:00,52.72,52.81,52.72,52.8,9900.0,42.2855,42.3577,42.2855,42.3497,9900.0
2005-08-04 10:20:00,52.8,52.82,52.72,52.74,8800.0,42.3497,42.3657,42.2855,42.3015,8800.0
2005-08-04 10:25:00,52.74,52.75,52.7,52.75,7100.0,42.3015,42.3096,42.2695,42.3096,7100.0
2005-08-04 10:30:00,52.7,52.7,52.5,52.5,13800.0,42.2695,42.2695,42.109,42.109,13800.0
2005-08-04 10:35:00,52.5,52.56,52.48,52.55,13400.0,42.109,42.1572,42.093,42.1491,13400.0
2005-08-04 10:40:00,52.57,52.59,52.54,52.56,4500.0,42.1652,42.1812,42.1411,42.1572,4500.0
2005-08-04 10:45:00,52.55,52.66,52.55,52.62,11100.0,42.1491,42.2374,42.1491,42.2053,11100.0
2005-08-04 10:50:00,52.62,52.63,52.58,52.61,1800.0,42.2053,42.2133,42.1732,42.1973,1800.0
2005-08-04 10:55:00,52.62,52.65,52.59,52.61,7300.0,42.2053,42.2293,42.1812,42.1973,7300.0
2005-08-04 11:00:00,52.61,52.64,52.6,52.6,65600.0,42.1973,42.2213,42.1892,42.1892,65600.0
2005-08-04 11:05:00,52.61,52.68,52.61,52.65,5400.0,42.1973,42.2534,42.1973,42.2293,5400.0
2005-08-04 11:10:00,52.66,52.67,52.61,52.61,4600.0,42.2374,42.2454,42.1973,42.1973,4600.0
2005-08-04 11:15:00,52.62,52.62,52.6,52.62,203500.0,42.2053,42.2053,42.1892,42.2053,203500.0
2005-08-04 11:20:00,52.62,52.63,52.55,52.6,7900.0,42.2053,42.2133,42.1491,42.1892,7900.0
2005-08-04 11:25:00,52.6,52.61,52.59,52.6,5000.0,42.1892,42.1973,42.1812,42.1892,5000.0
2005-08-04 11:30:00,52.6,52.63,52.6,52.61,52100.0,42.1892,42.2133,42.1892,42.1973,52100.0
2005-08-04 11:35:00,52.61,52.62,52.6,52.6,68700.0,42.1973,42.2053,42.1892,42.1892,68700.0
2005-08-04 11:40:00,52.61,52.64,52.6,52.6,55500.0,42.1973,42.2213,42.1892,42.1892,55500.0
2005-08-04 11:45:00,52.6,52.63,52.58,52.58,17700.0,42.1892,42.2133,42.1732,42.1732,17700.0
2005-08-04 11:50:00,52.58,52.61,52.55,52.57,24200.0,42.1732,42.1973,42.1491,42.1652,24200.0
2005-08-04 11:55:00,52.55,52.55,52.5,52.5,7000.0,42.1491,42.1491,42.109,42.109,7000.0
2005-08-04 12:00:00,52.51,52.54,52.5,52.52,6800.0,42.1171,42.1411,42.109,42.1251,6800.0
2005-08-04 12:05:00,52.51,52.51,52.49,52.5,57200.0,42.1171,42.1171,42.101,42.109,57200.0
2005-08-04 12:10:00,52.49,52.5,52.47,52.5,3300.0,42.101,42.109,42.085,42.109,3300.0
2005-08-04 12:15:00,52.49,52.49,52.44,52.45,3700.0,42.101,42.101,42.0609,42.0689,3700.0
2005-08-04 12:20:00,52.46,52.48,52.45,52.48,3300.0,42.077,42.093,42.0689,42.093,3300.0
2005-08-04 12:25:00,52.48,52.51,52.48,52.49,5500.0,42.093,42.1171,42.093,42.101,5500.0
2005-08-04 12:30:00,52.51,52.52,52.48,52.49,5900.0,42.1171,42.1251,42.093,42.101,5900.0
2005-08-04 12:35:00,52.48,52.59,52.48,52.58,7500.0,42.093,42.1812,42.093,42.1732,7500.0
2005-08-04 12:40:00,52.58,52.61,52.56,52.59,6200.0,42.1732,42.1973,42.1572,42.1812,6200.0
2005-08-04 12:45:00,52.59,52.64,52.58,52.6,9600.0,42.1812,42.2213,42.1732,42.1892,9600.0
2005-08-04 12:50:00,52.6,52.61,52.56,52.61,4900.0,42.1892,42.1973,42.1572,42.1973,4900.0
2005-08-04 12:55:00,52.6,52.61,52.58,52.58,5100.0,42.1892,42.1973,42.1732,42.1732,5100.0
2005-08-04 13:00:00,52.58,52.65,52.58,52.63,5700.0,42.1732,42.2293,42.1732,42.2133,5700.0
2005-08-04 13:05:00,52.64,52.69,52.64,52.64,7700.0,42.2213,42.2614,42.2213,42.2213,7700.0
2005-08-04 13:10:00,52.65,52.68,52.64,52.68,34200.0,42.2293,42.2534,42.2213,42.2534,34200.0
2005-08-04 13:15:00,52.67,52.68,52.61,52.63,5800.0,42.2454,42.2534,42.1973,42.2133,5800.0
2005-08-04 13:20:00,52.63,52.64,52.54,52.55,7300.0,42.2133,42.2213,42.1411,42.1491,7300.0
2005-08-04 13:25:00,52.53,52.56,52.5,52.52,4200.0,42.1331,42.1572,42.109,42.1251,4200.0
2005-08-04 13:30:00,52.52,52.55,52.5,52.52,10500.0,42.1251,42.1491,42.109,42.1251,10500.0
2005-08-04 13:35:00,52.51,52.53,52.51,52.51,4800.0,42.1171,42.1331,42.1171,42.1171,4800.0
2005-08-04 13:40:00,52.51,52.57,52.51,52.52,5500.0,42.1171,42.1652,42.1171,42.1251,5500.0
2005-08-04 13:45:00,52.53,52.6,52.52,52.58,3100.0,42.1331,42.1892,42.1251,42.1732,3100.0
2005-08-04 13:50:00,52.59,52.6,52.57,52.57,5000.0,42.1812,42.1892,42.1652,42.1652,5000.0
2005-08-04 13:55:00,52.58,52.6,52.58,52.6,3000.0,42.1732,42.1892,42.1732,42.1892,3000.0
2005-08-04 14:00:00,52.58,52.64,52.58,52.63,3700.0,42.1732,42.2213,42.1732,42.2133,3700.0
2005-08-04 14:05:00,52.64,52.68,52.64,52.65,5900.0,42.2213,42.2534,42.2213,42.2293,5900.0
2005-08-04 14:10:00,52.65,52.68,52.65,52.66,8500.0,42.2293,42.2534,42.2293,42.2374,8500.0
2005-08-04 14:15:00,52.65,52.65,52.59,52.64,7300.0,42.2293,42.2293,42.1812,42.2213,7300.0
2005-08-04 14:20:00,52.63,52.64,52.6,52.64,2600.0,42.2133,42.2213,42.1892,42.2213,2600.0
2005-08-04 14:25:00,52.62,52.65,52.62,52.64,6700.0,42.2053,42.2293,42.2053,42.2213,6700.0
2005-08-04 14:30:00,52.66,52.66,52.57,52.66,6400.0,42.2374,42.2374,42.1652,42.2374,6400.0
2005-08-04 14:35:00,52.64,52.65,52.62,52.62,8700.0,42.2213,42.2293,42.2053,42.2053,8700.0
2005-08-04 14:40:00,52.62,52.65,52.6,52.62,10600.0,42.2053,42.2293,42.1892,42.2053,10600.0
2005-08-04 14:45:00,52.61,52.62,52.57,52.58,8700.0,42.1973,42.2053,42.1652,42.1732,8700.0
2005-08-04 14:50:00,52.58,52.58,52.54,52.55,8700.0,42.1732,42.1732,42.1411,42.1491,8700.0
2005-08-04 14:55:00,52.57,52.59,52.56,52.57,5600.0,42.1652,42.1812,42.1572,42.1652,5600.0
2005-08-04 15:00:00,52.58,52.6,52.58,52.6,5800.0,42.1732,42.1892,42.1732,42.1892,5800.0
2005-08-04 15:05:00,52.6,52.68,52.6,52.62,12300.0,42.1892,42.2534,42.1892,42.2053,12300.0
2005-08-04 15:10:00,52.62,52.66,52.55,52.6,33100.0,42.2053,42.2374,42.1491,42.1892,33100.0
2005-08-04 15:15:00,52.57,52.67,52.57,52.67,85200.0,42.1652,42.2454,42.1652,42.2454,85200.0
2005-08-04 15:20:00,52.67,52.7,52.66,52.67,11800.0,42.2454,42.2695,42.2374,42.2454,11800.0
2005-08-04 15:25:00,52.67,52.69,52.67,52.68,13100.0,42.2454,42.2614,42.2454,42.2534,13100.0
2005-08-04 15:30:00,52.68,52.68,52.63,52.66,13800.0,42.2534,42.2534,42.2133,42.2374,13800.0
2005-08-04 15:35:00,52.65,52.65,52.63,52.64,22600.0,42.2293,42.2293,42.2133,42.2213,22600.0
2005-08-04 15:40:00,52.64,52.65,52.6,52.62,180200.0,42.2213,42.2293,42.1892,42.2053,180200.0
2005-08-04 15:45:00,52.61,52.66,52.6,52.62,251300.0,42.1973,42.2374,42.1892,42.2053,251300.0
2005-08-04 15:50:00,52.63,52.63,52.58,52.6,68200.0,42.2133,42.2133,42.1732,42.1892,68200.0
2005-08-04 15:55:00,52.6,52.65,52.6,52.61,1037100.0,42.1892,42.2293,42.1892,42.1973,1037100.0
2005-08-05 09:30:00,52.6,52.75,52.55,52.65,25000.0,42.1892,42.3096,42.1491,42.2293,25000.0
2005-08-05 09:35:00,52.66,52.77,52.66,52.7,7500.0,42.2374,42.3256,42.2374,42.2695,7500.0
2005-08-05 09:40:00,52.72,52.78,52.66,52.69,10700.0,42.2855,42.3336,42.2374,42.2614,10700.0
2005-08-05 09:45:00,52.65,52.67,52.55,52.55,6600.0,42.2293,42.2454,42.1491,42.1491,6600.0
2005-08-05 09:50:00,52.53,52.54,52.4,52.42,28000.0,42.1331,42.1411,42.0288,42.0449,28000.0
2005-08-05 09:55:00,52.48,52.48,52.32,52.42,21200.0,42.093,42.093,41.9647,42.0449,21200.0
2005-08-05 10:00:00,52.41,52.41,52.2,52.2,17800.0,42.0368,42.0368,41.8684,41.8684,17800.0
2005-08-05 10:05:00,52.2,52.37,52.2,52.37,21900.0,41.8684,42.0048,41.8684,42.0048,21900.0
2005-08-05 10:10:00,52.34,52.51,52.32,52.47,16000.0,41.9807,42.1171,41.9647,42.085,16000.0
2005-08-05 10:15:00,52.52,52.53,52.46,52.5,3800.0,42.1251,42.1331,42.077,42.109,3800.0
2005-08-05 10:20:00,52.45,52.45,52.35,52.41,24700.0,42.0689,42.0689,41.9887,42.0368,24700.0
2005-08-05 10:25:00,52.42,52.44,52.29,52.29,10100.0,42.0449,42.0609,41.9406,41.9406,10100.0
2005-08-05 10:30:00,52.28,52.4,52.28,52.4,3600.0,41.9326,42.0288,41.9326,42.0288,3600.0
2005-08-05 10:35:00,52.4,52.41,52.34,52.34,18900.0,42.0288,42.0368,41.9807,41.9807,18900.0
2005-08-05 10:40:00,52.35,52.42,52.34,52.42,13800.0,41.9887,42.0449,41.9807,42.0449,13800.0
2005-08-05 10:45:00,52.42,52.46,52.37,52.4,8000.0,42.0449,42.077,42.0048,42.0288,8000.0
2005-08-05 10:50:00,52.39,52.48,52.39,52.45,8900.0,42.0208,42.093,42.0208,42.0689,8900.0
2005-08-05 10:55:00,52.45,52.46,52.42,52.43,3000.0,42.0689,42.077,42.0449,42.0529,3000.0
2005-08-05 11:00:00,52.43,52.48,52.41,52.44,17400.0,42.0529,42.093,42.0368,42.0609,17400.0
2005-08-05 11:05:00,52.44,52.49,52.43,52.47,20400.0,42.0609,42.101,42.0529,42.085,20400.0
2005-08-05 11:10:00,52.47,52.5,52.45,52.49,16900.0,42.085,42.109,42.0689,42.101,16900.0
2005-08-05 11:15:00,52.49,52.49,52.4,52.4,2800.0,42.101,42.101,42.0288,42.0288,2800.0
2005-08-05 11:20:00,52.39,52.45,52.39,52.45,8200.0,42.0208,42.0689,42.0208,42.0689,8200.0
2005-08-05 11:25:00,52.42,52.42,52.25,52.31,20500.0,42.0449,42.0449,41.9085,41.9566,20500.0
2005-08-05 11:30:00,52.31,52.35,52.3,52.3,6400.0,41.9566,41.9887,41.9486,41.9486,6400.0
2005-08-05 11:35:00,52.3,52.37,52.3,52.37,12100.0,41.9486,42.0048,41.9486,42.0048,12100.0
2005-08-05 11:40:00,52.33,52.43,52.33,52.41,6100.0,41.9727,42.0529,41.9727,42.0368,6100.0
2005-08-05 11:45:00,52.41,52.45,52.41,52.43,7600.0,42.0368,42.0689,42.0368,42.0529,7600.0
2005-08-05 11:50:00,52.44,52.48,52.44,52.46,8200.0,42.0609,42.093,42.0609,42.077,8200.0
2005-08-05 11:55:00,52.45,52.46,52.41,52.44,47300.0,42.0689,42.077,42.0368,42.0609,47300.0
2005-08-05 12:00:00,52.42,52.44,52.41,52.42,5300.0,42.0449,42.0609,42.0368,42.0449,5300.0
2005-08-05 12:05:00,52.44,52.47,52.42,52.43,4200.0,42.0609,42.085,42.0449,42.0529,4200.0
2005-08-05 12:10:00,52.43,52.52,52.43,52.51,60400.0,42.0529,42.1251,42.0529,42.1171,60400.0
2005-08-05 12:15:00,52.51,52.54,52.51,52.53,6500.0,42.1171,42.1411,42.1171,42.1331,6500.0
2005-08-05 12:20:00,52.51,52.57,52.5,52.55,6500.0,42.1171,42.1652,42.109,42.1491,6500.0
2005-08-05 12:25:00,52.55,52.71,52.54,52.71,14100.0,42.1491,42.2775,42.1411,42.2775,14100.0
2005-08-05 12:30:00,52.7,52.73,52.65,52.68,14800.0,42.2695,42.2935,42.2293,42.2534,14800.0
2005-08-05 12:35:00,52.66,52.69,52.65,52.66,7900.0,42.2374,42.2614,42.2293,42.2374,7900.0
2005-08-05 12:40:00,52.68,52.69,52.65,52.65,14800.0,42.2534,42.2614,42.2293,42.2293,14800.0
2005-08-05 12:45:00,52.65,52.7,52.64,52.65,16900.0,42.2293,42.2695,42.2213,42.2293,16900.0
2005-08-05 12:50:00,52.65,52.7,52.65,52.68,12900.0,42.2293,42.2695,42.2293,42.2534,12900.0
2005-08-05 12:55:00,52.68,52.71,52.66,52.71,3600.0,42.2534,42.2775,42.2374,42.2775,3600.0
2005-08-05 13:00:00,52.72,52.72,52.63,52.66,5600.0,42.2855,42.2855,42.2133,42.2374,5600.0
2005-08-05 13:05:00,52.66,52.67,52.63,52.64,2500.0,42.2374,42.2454,42.2133,42.2213,2500.0
2005-08-05 13:10:00,52.65,52.72,52.65,52.68,5400.0,42.2293,42.2855,42.2293,42.2534,5400.0
2005-08-05 13:15:00,52.69,52.71,52.65,52.65,5500.0,42.2614,42.2775,42.2293,42.2293,5500.0
2005-08-05 13:20:00,52.65,52.65,52.61,52.61,26300.0,42.2293,42.2293,42.1973,42.1973,26300.0
2005-08-05 13:25:00,52.62,52.62,52.55,52.56,6000.0,42.2053,42.2053,42.1491,42.1572,6000.0
2005-08-05 13:30:00,52.56,52.56,52.55,52.56,6900.0,42.1572,42.1572,42.1491,42.1572,6900.0
2005-08-05 13:35:00,52.56,52.57,52.54,52.56,6200.0,42.1572,42.1652,42.1411,42.1572,6200.0
2005-08-05 13:40:00,52.56,52.58,52.55,52.58,14000.0,42.1572,42.1732,42.1491,42.1732,14000.0
2005-08-05 13:45:00,52.58,52.62,52.57,52.6,22700.0,42.1732,42.2053,42.1652,42.1892,22700.0
2005-08-05 13:50:00,52.6,52.62,52.58,52.6,6100.0,42.1892,42.2053,42.1732,42.1892,6100.0
2005-08-05 13:55:00,52.6,52.62,52.6,52.62,2900.0,42.1892,42.2053,42.1892,42.2053,2900.0
2005-08-05 14:00:00,52.62,52.64,52.58,52.62,6300.0,42.2053,42.2213,42.1732,42.2053,6300.0
2005-08-05 14:05:00,52.63,52.63,52.61,52.62,3600.0,42.2133,42.2133,42.1973,42.2053,3600.0
2005-08-05 14:10:00,52.62,52.62,52.55,52.55,26500.0,42.2053,42.2053,42.1491,42.1491,26500.0
2005-08-05 14:15:00,52.54,52.61,52.54,52.6,2700.0,42.1411,42.1973,42.1411,42.1892,2700.0
2005-08-05 14:20:00,52.59,52.65,52.45,52.6,33300.0,42.1812,42.2293,42.0689,42.1892,33300.0
2005-08-05 14:25:00,52.59,52.59,52.5,52.5,5300.0,42.1812,42.1812,42.109,42.109,5300.0
2005-08-05 14:30:00,52.5,52.57,52.48,52.57,8700.0,42.109,42.1652,42.093,42.1652,8700.0
2005-08-05 14:35:00,52.56,52.56,52.55,52.55,2900.0,42.1572,42.1572,42.1491,42.1491,2900.0
2005-08-05 14:40:00,52.56,52.6,52.55,52.55,3600.0,42.1572,42.1892,42.1491,42.1491,3600.0
2005-08-05 14:45:00,52.55,52.57,52.53,52.55,5300.0,42.1491,42.1652,42.1331,42.1491,5300.0
2005-08-05 14:50:00,52.55,52.6,52.53,52.59,17100.0,42.1491,42.1892,42.1331,42.1812,17100.0
2005-08-05 14:55:00,52.58,52.58,52.52,52.53,8200.0,42.1732,42.1732,42.1251,42.1331,8200.0
2005-08-05 15:00:00,52.52,52.58,52.5,52.55,5400.0,42.1251,42.1732,42.109,42.1491,5400.0
2005-08-05 15:05:00,52.54,52.6,52.52,52.54,6200.0,42.1411,42.1892,42.1251,42.1411,6200.0
2005-08-05 15:10:00,52.57,52.57,52.53,52.55,3700.0,42.1652,42.1652,42.1331,42.1491,3700.0
2005-08-05 15:15:00,52.58,52.59,52.56,52.58,5200.0,42.1732,42.1812,42.1572,42.1732,5200.0
2005-08-05 15:20:00,52.58,52.61,52.57,52.6,21400.0,42.1732,42.1973,42.1652,42.1892,21400.0
2005-08-05 15:25:00,52.6,52.67,52.58,52.67,16200.0,42.1892,42.2454,42.1732,42.2454,16200.0
2005-08-05 15:30:00,52.69,52.71,52.62,52.62,15500.0,42.2614,42.2775,42.2053,42.2053,15500.0
2005-08-05 15:35:00,52.64,52.71,52.62,52.67,7400.0,42.2213,42.2775,42.2053,42.2454,7400.0
2005-08-05 15:40:00,52.65,52.65,52.59,52.63,5900.0,42.2293,42.2293,42.1812,42.2133,5900.0
2005-08-05 15:45:00,52.62,52.64,52.59,52.63,10700.0,42.2053,42.2213,42.1812,42.2133,10700.0
2005-08-05 15:50:00,52.61,52.7,52.6,52.68,25000.0,42.1973,42.2695,42.1892,42.2534,25000.0
2005-08-05 15:55:00,52.68,52.7,52.61,52.61,26100.0,42.2534,42.2695,42.1973,42.1973,26100.0
2005-08-08 09:30:00,52.62,53.0,52.6,52.97,40100.0,42.2053,42.5101,42.1892,42.486,40100.0
2005-08-08 09:35:00,52.97,53.02,52.9,52.99,40500.0,42.486,42.5261,42.4299,42.5021,40500.0
2005-08-08 09:40:00,52.97,52.98,52.9,52.96,25000.0,42.486,42.494,42.4299,42.478,25000.0
2005-08-08 09:45:00,52.92,53.0,52.7,52.71,10700.0,42.4459,42.5101,42.2695,42.2775,10700.0
2005-08-08 09:50:00,52.72,52.72,52.59,52.61,7000.0,42.2855,42.2855,42.1812,42.1973,7000.0
2005-08-08 09:55:00,52.6,52.64,52.56,52.57,12700.0,42.1892,42.2213,42.1572,42.1652,12700.0
2005-08-08 10:00:00,52.56,52.62,52.52,52.58,5100.0,42.1572,42.2053,42.1251,42.1732,5100.0
2005-08-08 10:05:00,52.58,52.58,52.42,52.42,23700.0,42.1732,42.1732,42.0449,42.0449,23700.0
2005-08-08 10:10:00,52.42,52.42,52.36,52.37,7600.0,42.0449,42.0449,41.9967,42.0048,7600.0
2005-08-08 10:15:00,52.33,52.34,52.29,52.34,5100.0,41.9727,41.9807,41.9406,41.9807,5100.0
2005-08-08 10:20:00,52.34,52.36,52.3,52.36,3000.0,41.9807,41.9967,41.9486,41.9967,3000.0
2005-08-08 10:25:00,52.34,52.44,52.34,52.44,9500.0,41.9807,42.0609,41.9807,42.0609,9500.0
2005-08-08 10:30:00,52.43,52.43,52.35,52.37,10500.0,42.0529,42.0529,41.9887,42.0048,10500.0
2005-08-08 10:35:00,52.37,52.38,52.24,52.25,9200.0,42.0048,42.0128,41.9005,41.9085,9200.0
2005-08-08 10:40:00,52.26,52.32,52.25,52.26,10800.0,41.9165,41.9647,41.9085,41.9165,10800.0
2005-08-08 10:45:00,52.25,52.25,52.14,52.15,13000.0,41.9085,41.9085,41.8203,41.8283,13000.0
2005-08-08 10:50:00,52.15,52.2,52.12,52.17,14300.0,41.8283,41.8684,41.8042,41.8443,14300.0
2005-08-08 10:55:00,52.17,52.29,52.17,52.25,14200.0,41.8443,41.9406,41.8443,41.9085,14200.0
2005-08-08 11:00:00,52.25,52.25,52.17,52.17,9800.0,41.9085,41.9085,41.8443,41.8443,9800.0
2005-08-08 11:05:00,52.18,52.24,52.17,52.23,5400.0,41.8524,41.9005,41.8443,41.8925,5400.0
2005-08-08 11:10:00,52.21,52.23,52.2,52.22,3700.0,41.8764,41.8925,41.8684,41.8845,3700.0
2005-08-08 11:15:00,52.22,52.22,52.18,52.19,6000.0,41.8845,41.8845,41.8524,41.8604,6000.0
2005-08-08 11:20:00,52.22,52.23,52.19,52.22,8200.0,41.8845,41.8925,41.8604,41.8845,8200.0
2005-08-08 11:25:00,52.21,52.23,52.2,52.21,26800.0,41.8764,41.8925,41.8684,41.8764,26800.0
2005-08-08 11:30:00,52.21,52.22,52.19,52.21,115000.0,41.8764,41.8845,41.8604,41.8764,115000.0
2005-08-08 11:35:00,52.21,52.21,52.2,52.21,7600.0,41.8764,41.8764,41.8684,41.8764,7600.0
2005-08-08 11:40:00,52.21,52.22,52.15,52.19,35400.0,41.8764,41.8845,41.8283,41.8604,35400.0
2005-08-08 11:45:00,52.17,52.18,52.14,52.16,18200.0,41.8443,41.8524,41.8203,41.8363,18200.0
2005-08-08 11:50:00,52.16,52.17,52.02,52.12,22000.0,41.8363,41.8443,41.724,41.8042,22000.0
2005-08-08 11:55:00,52.12,52.17,52.08,52.14,17000.0,41.8042,41.8443,41.7722,41.8203,17000.0
2005-08-08 12:00:00,52.15,52.17,52.14,52.15,4800.0,41.8283,41.8443,41.8203,41.8283,4800.0
2005-08-08 12:05:00,52.15,52.2,52.14,52.17,5000.0,41.8283,41.8684,41.8203,41.8443,5000.0
2005-08-08 12:10:00,52.16,52.24,52.16,52.22,2100.0,41.8363,41.9005,41.8363,41.8845,2100.0
2005-08-08 12:15:00,52.22,52.23,52.2,52.22,4300.0,41.8845,41.8925,41.8684,41.8845,4300.0
2005-08-08 12:20:00,52.21,52.29,52.2,52.24,33800.0,41.8764,41.9406,41.8684,41.9005,33800.0
2005-08-08 12:25:00,52.24,52.28,52.24,52.25,7900.0,41.9005,41.9326,41.9005,41.9085,7900.0
2005-08-08 12:30:00,52.25,52.28,52.22,52.28,31600.0,41.9085,41.9326,41.8845,41.9326,31600.0
2005-08-08 12:35:00,52.26,52.26,52.24,52.25,3200.0,41.9165,41.9165,41.9005,41.9085,3200.0
2005-08-08 12:40:00,52.24,52.24,52.17,52.17,9700.0,41.9005,41.9005,41.8443,41.8443,9700.0
2005-08-08 12:45:00,52.17,52.3,52.17,52.28,9700.0,41.8443,41.9486,41.8443,41.9326,9700.0
2005-08-08 12:50:00,52.28,52.3,52.23,52.27,4300.0,41.9326,41.9486,41.8925,41.9246,4300.0
2005-08-08 12:55:00,52.3,52.3,52.26,52.3,3200.0,41.9486,41.9486,41.9165,41.9486,3200.0
2005-08-08 13:00:00,52.3,52.3,52.27,52.27,5600.0,41.9486,41.9486,41.9246,41.9246,5600.0
2005-08-08 13:05:00,52.26,52.27,52.21,52.22,19500.0,41.9165,41.9246,41.8764,41.8845,19500.0
2005-08-08 13:10:00,52.22,52.22,52.16,52.19,4900.0,41.8845,41.8845,41.8363,41.8604,4900.0
2005-08-08 13:15:00,52.2,52.24,52.17,52.2,7000.0,41.8684,41.9005,41.8443,41.8684,7000.0
2005-08-08 13:20:00,52.21,52.23,52.2,52.22,5900.0,41.8764,41.8925,41.8684,41.8845,5900.0
2005-08-08 13:25:00,52.23,52.23,52.19,52.2,5400.0,41.8925,41.8925,41.8604,41.8684,5400.0
2005-08-08 13:30:00,52.21,52.23,52.2,52.23,7100.0,41.8764,41.8925,41.8684,41.8925,7100.0
2005-08-08 13:35:00,52.22,52.26,52.22,52.26,6900.0,41.8845,41.9165,41.8845,41.9165,6900.0
2005-08-08 13:40:00,52.25,52.3,52.25,52.29,6600.0,41.9085,41.9486,41.9085,41.9406,6600.0
2005-08-08 13:45:00,52.29,52.32,52.29,52.31,13100.0,41.9406,41.9647,41.9406,41.9566,13100.0
2005-08-08 13:50:00,52.31,52.31,52.29,52.29,7800.0,41.9566,41.9566,41.9406,41.9406,7800.0
2005-08-08 13:55:00,52.29,52.34,52.28,52.34,4900.0,41.9406,41.9807,41.9326,41.9807,4900.0
2005-08-08 14:00:00,52.33,52.33,52.31,52.32,3300.0,41.9727,41.9727,41.9566,41.9647,3300.0
2005-08-08 14:05:00,52.31,52.31,52.24,52.24,6700.0,41.9566,41.9566,41.9005,41.9005,6700.0
2005-08-08 14:10:00,52.24,52.26,52.19,52.19,6700.0,41.9005,41.9165,41.8604,41.8604,6700.0
2005-08-08 14:15:00,52.2,52.25,52.17,52.25,7200.0,41.8684,41.9085,41.8443,41.9085,7200.0
2005-08-08 14:20:00,52.25,52.28,52.24,52.24,2800.0,41.9085,41.9326,41.9005,41.9005,2800.0
2005-08-08 14:25:00,52.23,52.26,52.22,52.25,6200.0,41.8925,41.9165,41.8845,41.9085,6200.0
2005-08-08 14:30:00,52.25,52.26,52.21,52.21,4700.0,41.9085,41.9165,41.8764,41.8764,4700.0
2005-08-08 14:35:00,52.21,52.26,52.2,52.25,7200.0,41.8764,41.9165,41.8684,41.9085,7200.0
2005-08-08 14:40:00,52.25,52.25,52.21,52.22,2200.0,41.9085,41.9085,41.8764,41.8845,2200.0
2005-08-08 14:45:00,52.22,52.22,52.2,52.21,6200.0,41.8845,41.8845,41.8684,41.8764,6200.0
2005-08-08 14:50:00,52.21,52.3,52.21,52.3,26500.0,41.8764,41.9486,41.8764,41.9486,26500.0
2005-08-08 14:55:00,52.27,52.29,52.24,52.24,5200.0,41.9246,41.9406,41.9005,41.9005,5200.0
2005-08-08 15:00:00,52.24,52.25,52.21,52.23,7200.0,41.9005,41.9085,41.8764,41.8925,7200.0
2005-08-08 15:05:00,52.25,52.25,52.21,52.22,22000.0,41.9085,41.9085,41.8764,41.8845,22000.0
2005-08-08 15:10:00,52.22,52.26,52.21,52.24,7900.0,41.8845,41.9165,41.8764,41.9005,7900.0
2005-08-08 15:15:00,52.24,52.27,52.23,52.26,8200.0,41.9005,41.9246,41.8925,41.9165,8200.0
2005-08-08 15:20:00,52.24,52.25,52.19,52.21,9500.0,41.9005,41.9085,41.8604,41.8764,9500.0
2005-08-08 15:25:00,52.21,52.27,52.2,52.27,10100.0,41.8764,41.9246,41.8684,41.9246,10100.0
2005-08-08 15:30:00,52.28,52.3,52.26,52.26,15400.0,41.9326,41.9486,41.9165,41.9165,15400.0
2005-08-08 15:35:00,52.27,52.35,52.27,52.33,22800.0,41.9246,41.9887,41.9246,41.9727,22800.0
2005-08-08 15:40:00,52.34,52.34,52.22,52.26,21000.0,41.9807,41.9807,41.8845,41.9165,21000.0
2005-08-08 15:45:00,52.26,52.31,52.26,52.26,19700.0,41.9165,41.9566,41.9165,41.9165,19700.0
2005-08-08 15:50:00,52.26,52.35,52.26,52.29,14500.0,41.9165,41.9887,41.9165,41.9406,14500.0
2005-08-08 15:55:00,52.29,52.3,52.24,52.24,23600.0,41.9406,41.9486,41.9005,41.9005,23600.0
2005-08-09 09:30:00,52.46,52.5,52.34,52.42,30600.0,42.077,42.109,41.9807,42.0449,30600.0
2005-08-09 09:35:00,52.42,52.5,52.35,52.47,4400.0,42.0449,42.109,41.9887,42.085,4400.0
2005-08-09 09:40:00,52.48,52.75,52.48,52.71,32800.0,42.093,42.3096,42.093,42.2775,32800.0
2005-08-09 09:45:00,52.74,52.74,52.6,52.6,26000.0,42.3015,42.3015,42.1892,42.1892,26000.0
2005-08-09 09:50:00,52.6,52.61,52.45,52.59,11000.0,42.1892,42.1973,42.0689,42.1812,11000.0
2005-08-09 09:55:00,52.51,52.6,52.48,52.57,13400.0,42.1171,42.1892,42.093,42.1652,13400.0
2005-08-09 10:00:00,52.57,52.59,52.31,52.31,30200.0,42.1652,42.1812,41.9566,41.9566,30200.0
2005-08-09 10:05:00,52.25,52.3,52.0,52.02,72600.0,41.9085,41.9486,41.708,41.724,72600.0
2005-08-09 10:10:00,52.02,52.05,51.96,51.96,31500.0,41.724,41.7481,41.6759,41.6759,31500.0
2005-08-09 10:15:00,51.95,51.95,51.74,51.74,54900.0,41.6679,41.6679,41.4995,41.4995,54900.0
2005-08-09 10:20:00,51.74,51.8,51.69,51.8,68200.0,41.4995,41.5476,41.4594,41.5476,68200.0
2005-08-09 10:25:00,51.8,51.8,51.77,51.79,53700.0,41.5476,41.5476,41.5235,41.5396,53700.0
2005-08-09 10:30:00,51.79,51.83,51.75,51.79,133800.0,41.5396,41.5716,41.5075,41.5396,133800.0
2005-08-09 10:35:00,51.8,51.8,51.75,51.76,125300.0,41.5476,41.5476,41.5075,41.5155,125300.0
2005-08-09 10:40:00,51.77,51.8,51.76,51.77,30400.0,41.5235,41.5476,41.5155,41.5235,30400.0
2005-08-09 10:45:00,51.76,51.82,51.76,51.79,43400.0,41.5155,41.5636,41.5155,41.5396,43400.0
2005-08-09 10:50:00,51.79,51.8,51.75,51.75,21500.0,41.5396,41.5476,41.5075,41.5075,21500.0
2005-08-09 10:55:00,51.76,51.79,51.7,51.71,16800.0,41.5155,41.5396,41.4674,41.4754,16800.0
2005-08-09 11:00:00,51.71,51.74,51.66,51.67,26100.0,41.4754,41.4995,41.4353,41.4433,26100.0
2005-08-09 11:05:00,51.68,51.7,51.56,51.56,47000.0,41.4513,41.4674,41.3551,41.3551,47000.0
2005-08-09 11:10:00,51.58,51.6,51.43,51.43,68500.0,41.3711,41.3872,41.2508,41.2508,68500.0
2005-08-09 11:15:00,51.42,51.49,51.28,51.35,52500.0,41.2428,41.2989,41.1305,41.1866,52500.0
2005-08-09 11:20:00,51.3,51.45,51.2,51.21,652100.0,41.1465,41.2669,41.0663,41.0744,652100.0
2005-08-09 11:25:00,51.25,51.73,51.25,51.72,87300.0,41.1064,41.4914,41.1064,41.4834,87300.0
2005-08-09 11:30:00,51.71,51.85,51.6,51.6,47300.0,41.4754,41.5877,41.3872,41.3872,47300.0
2005-08-09 11:35:00,51.6,51.63,51.56,51.61,9600.0,41.3872,41.4112,41.3551,41.3952,9600.0
2005-08-09 11:40:00,51.58,51.7,51.56,51.66,83000.0,41.3711,41.4674,41.3551,41.4353,83000.0
2005-08-09 11:45:00,51.68,51.84,51.67,51.79,18900.0,41.4513,41.5797,41.4433,41.5396,18900.0
2005-08-09 11:50:00,51.78,51.83,51.74,51.81,102900.0,41.5315,41.5716,41.4995,41.5556,102900.0
2005-08-09 11:55:00,51.83,52.04,51.83,51.98,29400.0,41.5716,41.7401,41.5716,41.692,29400.0
2005-08-09 12:00:00,51.99,52.2,51.99,52.2,16900.0,41.7,41.8684,41.7,41.8684,16900.0
2005-08-09 12:05:00,52.2,52.2,52.1,52.11,29200.0,41.8684,41.8684,41.7882,41.7962,29200.0
2005-08-09 12:10:00,52.1,52.1,52.0,52.07,31700.0,41.7882,41.7882,41.708,41.7641,31700.0
2005-08-09 12:15:00,52.07,52.1,52.06,52.08,4900.0,41.7641,41.7882,41.7561,41.7722,4900.0
2005-08-09 12:20:00,52.08,52.1,52.07,52.08,3400.0,41.7722,41.7882,41.7641,41.7722,3400.0
2005-08-09 12:25:00,52.08,52.15,52.07,52.1,6900.0,41.7722,41.8283,41.7641,41.7882,6900.0
2005-08-09 12:30:00,52.09,52.2,52.08,52.2,14900.0,41.7802,41.8684,41.7722,41.8684,14900.0
2005-08-09 12:35:00,52.18,52.21,52.15,52.16,13600.0,41.8524,41.8764,41.8283,41.8363,13600.0
2005-08-09 12:40:00,52.16,52.18,52.14,52.18,6100.0,41.8363,41.8524,41.8203,41.8524,6100.0
2005-08-09 12:45:00,52.15,52.15,52.09,52.09,5300.0,41.8283,41.8283,41.7802,41.7802,5300.0
2005-08-09 12:50:00,52.06,52.16,52.05,52.13,6800.0,41.7561,41.8363,41.7481,41.8123,6800.0
2005-08-09 12:55:00,52.12,52.13,52.09,52.1,5000.0,41.8042,41.8123,41.7802,41.7882,5000.0
2005-08-09 13:00:00,52.09,52.12,52.07,52.07,6500.0,41.7802,41.8042,41.7641,41.7641,6500.0
2005-08-09 13:05:00,52.07,52.07,52.05,52.07,4200.0,41.7641,41.7641,41.7481,41.7641,4200.0
2005-08-09 13:10:00,52.06,52.07,52.04,52.07,8100.0,41.7561,41.7641,41.7401,41.7641,8100.0
2005-08-09 13:15:00,52.07,52.09,52.05,52.09,5400.0,41.7641,41.7802,41.7481,41.7802,5400.0
2005-08-09 13:20:00,52.06,52.1,52.05,52.1,5600.0,41.7561,41.7882,41.7481,41.7882,5600.0
2005-08-09 13:25:00,52.1,52.11,52.06,52.06,5700.0,41.7882,41.7962,41.7561,41.7561,5700.0
2005-08-09 13:30:00,52.06,52.06,51.96,52.05,13100.0,41.7561,41.7561,41.6759,41.7481,13100.0
2005-08-09 13:35:00,52.03,52.09,52.03,52.06,6400.0,41.7321,41.7802,41.7321,41.7561,6400.0
2005-08-09 13:40:00,52.04,52.11,52.04,52.11,7200.0,41.7401,41.7962,41.7401,41.7962,7200.0
2005-08-09 13:45:00,52.1,52.11,52.05,52.07,5000.0,41.7882,41.7962,41.7481,41.7641,5000.0
2005-08-09 13:50:00,52.05,52.15,52.05,52.14,10400.0,41.7481,41.8283,41.7481,41.8203,10400.0
2005-08-09 13:55:00,52.15,52.21,52.13,52.21,7200.0,41.8283,41.8764,41.8123,41.8764,7200.0
2005-08-09 14:00:00,52.21,52.23,52.2,52.22,4500.0,41.8764,41.8925,41.8684,41.8845,4500.0
2005-08-09 14:05:00,52.2,52.24,52.19,52.21,6200.0,41.8684,41.9005,41.8604,41.8764,6200.0
2005-08-09 14:10:00,52.21,52.26,52.21,52.23,8500.0,41.8764,41.9165,41.8764,41.8925,8500.0
2005-08-09 14:15:00,52.23,52.42,52.23,52.41,20700.0,41.8925,42.0449,41.8925,42.0368,20700.0
2005-08-09 14:20:00,52.42,52.42,52.31,52.37,15900.0,42.0449,42.0449,41.9566,42.0048,15900.0
2005-08-09 14:25:00,52.38,52.43,52.38,52.41,10300.0,42.0128,42.0529,42.0128,42.0368,10300.0
2005-08-09 14:30:00,52.44,52.52,52.41,52.49,28200.0,42.0609,42.1251,42.0368,42.101,28200.0
2005-08-09 14:35:00,52.48,52.48,52.41,52.44,7500.0,42.093,42.093,42.0368,42.0609,7500.0
2005-08-09 14:40:00,52.41,52.43,52.26,52.26,13700.0,42.0368,42.0529,41.9165,41.9165,13700.0
2005-08-09 14:45:00,52.26,52.29,52.26,52.27,7800.0,41.9165,41.9406,41.9165,41.9246,7800.0
2005-08-09 14:50:00,52.26,52.29,52.24,52.27,15900.0,41.9165,41.9406,41.9005,41.9246,15900.0
2005-08-09 14:55:00,52.26,52.28,52.2,52.24,8300.0,41.9165,41.9326,41.8684,41.9005,8300.0
2005-08-09 15:00:00,52.22,52.23,52.15,52.16,21400.0,41.8845,41.8925,41.8283,41.8363,21400.0
2005-08-09 15:05:00,52.15,52.23,52.15,52.2,14200.0,41.8283,41.8925,41.8283,41.8684,14200.0
2005-08-09 15:10:00,52.2,52.2,52.13,52.13,12700.0,41.8684,41.8684,41.8123,41.8123,12700.0
2005-08-09 15:15:00,52.12,52.18,52.06,52.15,20800.0,41.8042,41.8524,41.7561,41.8283,20800.0
2005-08-09 15:20:00,52.14,52.21,52.12,52.19,16600.0,41.8203,41.8764,41.8042,41.8604,16600.0
2005-08-09 15:25:00,52.18,52.19,52.15,52.15,16200.0,41.8524,41.8604,41.8283,41.8283,16200.0
2005-08-09 15:30:00,52.15,52.15,52.06,52.11,14600.0,41.8283,41.8283,41.7561,41.7962,14600.0
2005-08-09 15:35:00,52.1,52.14,52.08,52.14,13300.0,41.7882,41.8203,41.7722,41.8203,13300.0
2005-08-09 15:40:00,52.15,52.18,52.14,52.15,10000.0,41.8283,41.8524,41.8203,41.8283,10000.0
2005-08-09 15:45:00,52.14,52.18,52.06,52.16,22300.0,41.8203,41.8524,41.7561,41.8363,22300.0
2005-08-09 15:50:00,52.16,52.21,52.14,52.16,15200.0,41.8363,41.8764,41.8203,41.8363,15200.0
2005-08-09 15:55:00,52.15,52.26,52.15,52.24,42900.0,41.8283,41.9165,41.8283,41.9005,42900.0
2005-08-10 09:30:00,52.49,52.56,52.3,52.43,34400.0,42.101,42.1572,41.9486,42.0529,34400.0
2005-08-10 09:35:00,52.41,52.44,52.3,52.31,17600.0,42.0368,42.0609,41.9486,41.9566,17600.0
2005-08-10 09:40:00,52.35,52.43,52.31,52.36,18300.0,41.9887,42.0529,41.9566,41.9967,18300.0
2005-08-10 09:45:00,52.36,52.45,52.3,52.44,20500.0,41.9967,42.0689,41.9486,42.0609,20500.0
2005-08-10 09:50:00,52.44,52.49,52.35,52.37,19200.0,42.0609,42.101,41.9887,42.0048,19200.0
2005-08-10 09:55:00,52.38,52.55,52.35,52.55,20900.0,42.0128,42.1491,41.9887,42.1491,20900.0
2005-08-10 10:00:00,52.56,52.57,52.45,52.45,21500.0,42.1572,42.1652,42.0689,42.0689,21500.0
2005-08-10 10:05:00,52.48,52.48,52.32,52.44,7200.0,42.093,42.093,41.9647,42.0609,7200.0
2005-08-10 10:10:00,52.43,52.51,52.4,52.51,6000.0,42.0529,42.1171,42.0288,42.1171,6000.0
2005-08-10 10:15:00,52.51,52.57,52.45,52.45,7700.0,42.1171,42.1652,42.0689,42.0689,7700.0
2005-08-10 10:20:00,52.46,52.52,52.43,52.47,8000.0,42.077,42.1251,42.0529,42.085,8000.0
2005-08-10 10:25:00,52.49,52.54,52.48,52.51,6500.0,42.101,42.1411,42.093,42.1171,6500.0
2005-08-10 10:30:00,52.52,52.61,52.5,52.59,9900.0,42.1251,42.1973,42.109,42.1812,9900.0
2005-08-10 10:35:00,52.58,52.58,52.53,52.54,5200.0,42.1732,42.1732,42.1331,42.1411,5200.0
2005-08-10 10:40:00,52.55,52.6,52.53,52.54,4300.0,42.1491,42.1892,42.1331,42.1411,4300.0
2005-08-10 10:45:00,52.54,52.75,52.53,52.73,11900.0,42.1411,42.3096,42.1331,42.2935,11900.0
2005-08-10 10:50:00,52.72,52.75,52.61,52.61,15600.0,42.2855,42.3096,42.1973,42.1973,15600.0
2005-08-10 10:55:00,52.62,52.69,52.62,52.69,12800.0,42.2053,42.2614,42.2053,42.2614,12800.0
2005-08-10 11:00:00,52.69,52.7,52.65,52.66,13400.0,42.2614,42.2695,42.2293,42.2374,13400.0
2005-08-10 11:05:00,52.66,52.67,52.62,52.65,18000.0,42.2374,42.2454,42.2053,42.2293,18000.0
2005-08-10 11:10:00,52.64,52.67,52.61,52.66,29900.0,42.2213,42.2454,42.1973,42.2374,29900.0
2005-08-10 11:15:00,52.66,52.66,52.62,52.63,3400.0,42.2374,42.2374,42.2053,42.2133,3400.0
2005-08-10 11:20:00,52.62,52.65,52.61,52.63,6200.0,42.2053,42.2293,42.1973,42.2133,6200.0
2005-08-10 11:25:00,52.63,52.66,52.63,52.66,20100.0,42.2133,42.2374,42.2133,42.2374,20100.0
2005-08-10 11:30:00,52.66,52.72,52.63,52.69,11100.0,42.2374,42.2855,42.2133,42.2614,11100.0
2005-08-10 11:35:00,52.69,52.69,52.66,52.68,5200.0,42.2614,42.2614,42.2374,42.2534,5200.0
2005-08-10 11:40:00,52.67,52.68,52.66,52.67,8900.0,42.2454,42.2534,42.2374,42.2454,8900.0
2005-08-10 11:45:00,52.67,52.72,52.66,52.7,8700.0,42.2454,42.2855,42.2374,42.2695,8700.0
2005-08-10 11:50:00,52.69,52.72,52.65,52.65,6500.0,42.2614,42.2855,42.2293,42.2293,6500.0
2005-08-10 11:55:00,52.64,52.68,52.64,52.67,5700.0,42.2213,42.2534,42.2213,42.2454,5700.0
2005-08-10 12:00:00,52.68,52.73,52.68,52.69,6600.0,42.2534,42.2935,42.2534,42.2614,6600.0
2005-08-10 12:05:00,52.7,52.74,52.67,52.67,7400.0,42.2695,42.3015,42.2454,42.2454,7400.0
2005-08-10 12:10:00,52.67,52.7,52.66,52.69,6000.0,42.2454,42.2695,42.2374,42.2614,6000.0
2005-08-10 12:15:00,52.69,52.73,52.68,52.73,6200.0,42.2614,42.2935,42.2534,42.2935,6200.0
2005-08-10 12:20:00,52.73,52.73,52.7,52.71,9700.0,42.2935,42.2935,42.2695,42.2775,9700.0
2005-08-10 12:25:00,52.7,52.79,52.69,52.76,16100.0,42.2695,42.3416,42.2614,42.3176,16100.0
2005-08-10 12:30:00,52.76,52.76,52.62,52.64,19000.0,42.3176,42.3176,42.2053,42.2213,19000.0
2005-08-10 12:35:00,52.64,52.64,52.48,52.57,25700.0,42.2213,42.2213,42.093,42.1652,25700.0
2005-08-10 12:40:00,52.55,52.61,52.54,52.6,22500.0,42.1491,42.1973,42.1411,42.1892,22500.0
2005-08-10 12:45:00,52.6,52.6,52.51,52.54,10300.0,42.1892,42.1892,42.1171,42.1411,10300.0
2005-08-10 12:50:00,52.55,52.61,52.52,52.6,4200.0,42.1491,42.1973,42.1251,42.1892,4200.0
2005-08-10 12:55:00,52.58,52.59,52.56,52.57,10300.0,42.1732,42.1812,42.1572,42.1652,10300.0
2005-08-10 13:00:00,52.56,52.56,52.53,52.55,6900.0,42.1572,42.1572,42.1331,42.1491,6900.0
2005-08-10 13:05:00,52.54,52.59,52.53,52.53,33500.0,42.1411,42.1812,42.1331,42.1331,33500.0
2005-08-10 13:10:00,52.53,52.53,52.46,52.46,4800.0,42.1331,42.1331,42.077,42.077,4800.0
2005-08-10 13:15:00,52.47,52.51,52.44,52.5,9600.0,42.085,42.1171,42.0609,42.109,9600.0
2005-08-10 13:20:00,52.48,52.51,52.47,52.47,6000.0,42.093,42.1171,42.085,42.085,6000.0
2005-08-10 13:25:00,52.47,52.52,52.41,52.5,7800.0,42.085,42.1251,42.0368,42.109,7800.0
2005-08-10 13:30:00,52.48,52.51,52.48,52.5,4300.0,42.093,42.1171,42.093,42.109,4300.0
2005-08-10 13:35:00,52.5,52.51,52.35,52.42,28100.0,42.109,42.1171,41.9887,42.0449,28100.0
2005-08-10 13:40:00,52.38,52.39,52.19,52.26,28000.0,42.0128,42.0208,41.8604,41.9165,28000.0
2005-08-10 13:45:00,52.26,52.26,52.13,52.19,24700.0,41.9165,41.9165,41.8123,41.8604,24700.0
2005-08-10 13:50:00,52.2,52.21,52.16,52.2,10500.0,41.8684,41.8764,41.8363,41.8684,10500.0
2005-08-10 13:55:00,52.19,52.2,52.07,52.15,14500.0,41.8604,41.8684,41.7641,41.8283,14500.0
2005-08-10 14:00:00,52.14,52.18,52.11,52.16,7000.0,41.8203,41.8524,41.7962,41.8363,7000.0
2005-08-10 14:05:00,52.15,52.2,52.09,52.09,18500.0,41.8283,41.8684,41.7802,41.7802,18500.0
2005-08-10 14:10:00,52.09,52.13,52.07,52.11,7100.0,41.7802,41.8123,41.7641,41.7962,7100.0
2005-08-10 14:15:00,52.11,52.12,52.1,52.11,2000.0,41.7962,41.8042,41.7882,41.7962,2000.0
2005-08-10 14:20:00,52.11,52.13,52.05,52.05,5900.0,41.7962,41.8123,41.7481,41.7481,5900.0
2005-08-10 14:25:00,52.04,52.08,52.0,52.03,9000.0,41.7401,41.7722,41.708,41.7321,9000.0
2005-08-10 14:30:00,52.03,52.12,52.03,52.12,9200.0,41.7321,41.8042,41.7321,41.8042,9200.0
2005-08-10 14:35:00,52.11,52.11,52.07,52.1,6900.0,41.7962,41.7962,41.7641,41.7882,6900.0
2005-08-10 14:40:00,52.1,52.15,52.09,52.12,10000.0,41.7882,41.8283,41.7802,41.8042,10000.0
2005-08-10 14:45:00,52.11,52.14,52.1,52.14,6400.0,41.7962,41.8203,41.7882,41.8203,6400.0
2005-08-10 14:50:00,52.13,52.13,52.05,52.05,9800.0,41.8123,41.8123,41.7481,41.7481,9800.0
2005-08-10 14:55:00,52.05,52.05,51.99,52.0,17100.0,41.7481,41.7481,41.7,41.708,17100.0
2005-08-10 15:00:00,52.0,52.04,51.89,51.89,26200.0,41.708,41.7401,41.6198,41.6198,26200.0
2005-08-10 15:05:00,51.88,51.93,51.86,51.93,11300.0,41.6117,41.6519,41.5957,41.6519,11300.0
2005-08-10 15:10:00,51.92,51.93,51.85,51.85,16900.0,41.6438,41.6519,41.5877,41.5877,16900.0
2005-08-10 15:15:00,51.85,51.85,51.8,51.81,11800.0,41.5877,41.5877,41.5476,41.5556,11800.0
2005-08-10 15:20:00,51.83,51.83,51.78,51.78,8600.0,41.5716,41.5716,41.5315,41.5315,8600.0
2005-08-10 15:25:00,51.79,51.87,51.79,51.86,9100.0,41.5396,41.6037,41.5396,41.5957,9100.0
2005-08-10 15:30:00,51.86,51.95,51.86,51.95,12800.0,41.5957,41.6679,41.5957,41.6679,12800.0
2005-08-10 15:35:00,51.96,51.98,51.93,51.96,19500.0,41.6759,41.692,41.6519,41.6759,19500.0
2005-08-10 15:40:00,51.95,51.97,51.91,51.93,10200.0,41.6679,41.6839,41.6358,41.6519,10200.0
2005-08-10 15:45:00,51.94,51.99,51.92,51.99,10600.0,41.6599,41.7,41.6438,41.7,10600.0
2005-08-10 15:50:00,51.99,52.0,51.93,51.99,14600.0,41.7,41.708,41.6519,41.7,14600.0
2005-08-10 15:55:00,51.97,52.0,51.92,52.0,26800.0,41.6839,41.708,41.6438,41.708,26800.0
2005-08-11 09:30:00,52.0,52.45,52.0,52.44,18400.0,41.708,42.0689,41.708,42.0609,18400.0
2005-08-11 09:35:00,52.4,52.48,52.24,52.25,14700.0,42.0288,42.093,41.9005,41.9085,14700.0
2005-08-11 09:40:00,52.26,52.28,52.12,52.23,7300.0,41.9165,41.9326,41.8042,41.8925,7300.0
2005-08-11 09:45:00,52.23,52.32,52.05,52.11,13900.0,41.8925,41.9647,41.7481,41.7962,13900.0
2005-08-11 09:50:00,52.12,52.19,52.07,52.16,9700.0,41.8042,41.8604,41.7641,41.8363,9700.0
2005-08-11 09:55:00,52.21,52.41,52.21,52.41,7400.0,41.8764,42.0368,41.8764,42.0368,7400.0
2005-08-11 10:00:00,52.41,52.5,52.4,52.46,48400.0,42.0368,42.109,42.0288,42.077,48400.0
2005-08-11 10:05:00,52.45,52.46,52.4,52.41,10600.0,42.0689,42.077,42.0288,42.0368,10600.0
2005-08-11 10:10:00,52.4,52.4,52.33,52.4,6000.0,42.0288,42.0288,41.9727,42.0288,6000.0
2005-08-11 10:15:00,52.4,52.4,52.33,52.33,4300.0,42.0288,42.0288,41.9727,41.9727,4300.0
2005-08-11 10:20:00,52.36,52.45,52.36,52.44,14900.0,41.9967,42.0689,41.9967,42.0609,14900.0
2005-08-11 10:25:00,52.43,52.45,52.39,52.44,7500.0,42.0529,42.0689,42.0208,42.0609,7500.0
2005-08-11 10:30:00,52.43,52.44,52.4,52.42,6200.0,42.0529,42.0609,42.0288,42.0449,6200.0
2005-08-11 10:35:00,52.41,52.5,52.4,52.49,7500.0,42.0368,42.109,42.0288,42.101,7500.0
2005-08-11 10:40:00,52.49,52.5,52.47,52.47,20600.0,42.101,42.109,42.085,42.085,20600.0
2005-08-11 10:45:00,52.45,52.45,52.42,52.42,2100.0,42.0689,42.0689,42.0449,42.0449,2100.0
2005-08-11 10:50:00,52.41,52.47,52.35,52.42,20100.0,42.0368,42.085,41.9887,42.0449,20100.0
2005-08-11 10:55:00,52.41,52.45,52.32,52.37,51700.0,42.0368,42.0689,41.9647,42.0048,51700.0
2005-08-11 11:00:00,52.27,52.43,52.27,52.4,33500.0,41.9246,42.0529,41.9246,42.0288,33500.0
2005-08-11 11:05:00,52.4,52.42,52.35,52.36,4900.0,42.0288,42.0449,41.9887,41.9967,4900.0
2005-08-11 11:10:00,52.37,52.38,52.3,52.35,9300.0,42.0048,42.0128,41.9486,41.9887,9300.0
2005-08-11 11:15:00,52.35,52.35,52.3,52.3,5500.0,41.9887,41.9887,41.9486,41.9486,5500.0
2005-08-11 11:20:00,52.34,52.36,52.32,52.34,4000.0,41.9807,41.9967,41.9647,41.9807,4000.0
2005-08-11 11:25:00,52.35,52.38,52.34,52.37,3500.0,41.9887,42.0128,41.9807,42.0048,3500.0
2005-08-11 11:30:00,52.36,52.37,52.33,52.33,7900.0,41.9967,42.0048,41.9727,41.9727,7900.0
2005-08-11 11:35:00,52.31,52.34,52.26,52.28,5300.0,41.9566,41.9807,41.9165,41.9326,5300.0
2005-08-11 11:40:00,52.28,52.33,52.28,52.33,6700.0,41.9326,41.9727,41.9326,41.9727,6700.0
2005-08-11 11:45:00,52.34,52.42,52.32,52.39,16600.0,41.9807,42.0449,41.9647,42.0208,16600.0
2005-08-11 11:50:00,52.41,52.41,52.2,52.2,39100.0,42.0368,42.0368,41.8684,41.8684,39100.0
2005-08-11 11:55:00,52.25,52.25,52.09,52.11,27100.0,41.9085,41.9085,41.7802,41.7962,27100.0
2005-08-11 12:00:00,52.11,52.16,52.08,52.12,29300.0,41.7962,41.8363,41.7722,41.8042,29300.0
2005-08-11 12:05:00,52.15,52.18,52.15,52.16,4900.0,41.8283,41.8524,41.8283,41.8363,4900.0
2005-08-11 12:10:00,52.16,52.17,52.1,52.11,7300.0,41.8363,41.8443,41.7882,41.7962,7300.0
2005-08-11 12:15:00,52.14,52.14,52.02,52.02,8300.0,41.8203,41.8203,41.724,41.724,8300.0
2005-08-11 12:20:00,52.05,52.08,52.04,52.06,3900.0,41.7481,41.7722,41.7401,41.7561,3900.0
2005-08-11 12:25:00,52.07,52.08,52.06,52.07,5800.0,41.7641,41.7722,41.7561,41.7641,5800.0
2005-08-11 12:30:00,52.08,52.15,52.07,52.15,7700.0,41.7722,41.8283,41.7641,41.8283,7700.0
2005-08-11 12:35:00,52.15,52.19,52.15,52.19,7100.0,41.8283,41.8604,41.8283,41.8604,7100.0
2005-08-11 12:40:00,52.2,52.22,52.18,52.21,6200.0,41.8684,41.8845,41.8524,41.8764,6200.0
2005-08-11 12:45:00,52.21,52.24,52.2,52.23,6600.0,41.8764,41.9005,41.8684,41.8925,6600.0
2005-08-11 12:50:00,52.25,52.28,52.25,52.27,6500.0,41.9085,41.9326,41.9085,41.9246,6500.0
2005-08-11 12:55:00,52.28,52.29,52.27,52.27,8400.0,41.9326,41.9406,41.9246,41.9246,8400.0
2005-08-11 13:00:00,52.26,52.35,52.25,52.34,8100.0,41.9165,41.9887,41.9085,41.9807,8100.0
2005-08-11 13:05:00,52.34,52.4,52.34,52.4,18500.0,41.9807,42.0288,41.9807,42.0288,18500.0
2005-08-11 13:10:00,52.4,52.4,52.36,52.36,3900.0,42.0288,42.0288,41.9967,41.9967,3900.0
2005-08-11 13:15:00,52.36,52.36,52.29,52.29,2600.0,41.9967,41.9967,41.9406,41.9406,2600.0
2005-08-11 13:20:00,52.29,52.35,52.29,52.33,2500.0,41.9406,41.9887,41.9406,41.9727,2500.0
2005-08-11 13:25:00,52.35,52.39,52.34,52.39,3400.0,41.9887,42.0208,41.9807,42.0208,3400.0
2005-08-11 13:30:00,52.39,52.39,52.2,52.27,24100.0,42.0208,42.0208,41.8684,41.9246,24100.0
2005-08-11 13:35:00,52.21,52.21,52.0,52.08,42600.0,41.8764,41.8764,41.708,41.7722,42600.0
2005-08-11 13:40:00,52.07,52.14,52.07,52.11,10000.0,41.7641,41.8203,41.7641,41.7962,10000.0
2005-08-11 13:45:00,52.1,52.13,52.1,52.12,3200.0,41.7882,41.8123,41.7882,41.8042,3200.0
2005-08-11 13:50:00,52.13,52.13,52.09,52.11,2500.0,41.8123,41.8123,41.7802,41.7962,2500.0
2005-08-11 13:55:00,52.11,52.17,52.11,52.17,1300.0,41.7962,41.8443,41.7962,41.8443,1300.0
2005-08-11 14:00:00,52.16,52.16,52.14,52.16,7000.0,41.8363,41.8363,41.8203,41.8363,7000.0
2005-08-11 14:05:00,52.18,52.2,52.17,52.2,4500.0,41.8524,41.8684,41.8443,41.8684,4500.0
2005-08-11 14:10:00,52.22,52.22,52.03,52.06,8000.0,41.8845,41.8845,41.7321,41.7561,8000.0
2005-08-11 14:15:00,52.07,52.07,52.02,52.03,9000.0,41.7641,41.7641,41.724,41.7321,9000.0
2005-08-11 14:20:00,52.04,52.07,52.03,52.07,3200.0,41.7401,41.7641,41.7321,41.7641,3200.0
2005-08-11 14:25:00,52.06,52.09,52.04,52.05,5200.0,41.7561,41.7802,41.7401,41.7481,5200.0
2005-08-11 14:30:00,52.04,52.12,52.03,52.12,10700.0,41.7401,41.8042,41.7321,41.8042,10700.0
2005-08-11 14:35:00,52.11,52.12,52.09,52.11,4300.0,41.7962,41.8042,41.7802,41.7962,4300.0
2005-08-11 14:40:00,52.1,52.15,52.1,52.14,9400.0,41.7882,41.8283,41.7882,41.8203,9400.0
2005-08-11 14:45:00,52.14,52.18,52.13,52.15,5900.0,41.8203,41.8524,41.8123,41.8283,5900.0
2005-08-11 14:50:00,52.14,52.17,52.14,52.15,4200.0,41.8203,41.8443,41.8203,41.8283,4200.0
2005-08-11 14:55:00,52.16,52.16,52.0,52.06,16100.0,41.8363,41.8363,41.708,41.7561,16100.0
2005-08-11 15:00:00,52.05,52.06,52.02,52.04,4100.0,41.7481,41.7561,41.724,41.7401,4100.0
2005-08-11 15:05:00,52.04,52.05,52.0,52.0,4500.0,41.7401,41.7481,41.708,41.708,4500.0
2005-08-11 15:10:00,52.0,52.11,51.97,52.11,10800.0,41.708,41.7962,41.6839,41.7962,10800.0
2005-08-11 15:15:00,52.11,52.27,52.11,52.26,15600.0,41.7962,41.9246,41.7962,41.9165,15600.0
2005-08-11 15:20:00,52.24,52.3,52.21,52.28,20300.0,41.9005,41.9486,41.8764,41.9326,20300.0
2005-08-11 15:25:00,52.28,52.35,52.28,52.33,26900.0,41.9326,41.9887,41.9326,41.9727,26900.0
2005-08-11 15:30:00,52.33,52.33,52.27,52.27,13400.0,41.9727,41.9727,41.9246,41.9246,13400.0
2005-08-11 15:35:00,52.27,52.33,52.25,52.31,24700.0,41.9246,41.9727,41.9085,41.9566,24700.0
2005-08-11 15:40:00,52.31,52.33,52.28,52.33,8300.0,41.9566,41.9727,41.9326,41.9727,8300.0
2005-08-11 15:45:00,52.33,52.36,52.32,52.34,24700.0,41.9727,41.9967,41.9647,41.9807,24700.0
2005-08-11 15:50:00,52.33,52.36,52.26,52.32,11000.0,41.9727,41.9967,41.9165,41.9647,11000.0
2005-08-11 15:55:00,52.32,52.36,52.29,52.35,16200.0,41.9647,41.9967,41.9406,41.9887,16200.0
2005-08-12 09:30:00,52.34,52.34,52.11,52.26,29300.0,41.9807,41.9807,41.7962,41.9165,29300.0
2005-08-12 09:35:00,52.22,52.35,52.16,52.32,7100.0,41.8845,41.9887,41.8363,41.9647,7100.0
2005-08-12 09:40:00,52.27,52.5,52.27,52.41,27900.0,41.9246,42.109,41.9246,42.0368,27900.0
2005-08-12 09:45:00,52.41,52.5,52.38,52.45,20400.0,42.0368,42.109,42.0128,42.0689,20400.0
2005-08-12 09:50:00,52.44,52.46,52.3,52.42,9000.0,42.0609,42.077,41.9486,42.0449,9000.0
2005-08-12 09:55:00,52.41,52.42,52.33,52.35,3500.0,42.0368,42.0449,41.9727,41.9887,3500.0
2005-08-12 10:00:00,52.31,52.32,52.27,52.3,5200.0,41.9566,41.9647,41.9246,41.9486,5200.0
2005-08-12 10:05:00,52.31,52.32,52.24,52.28,7700.0,41.9566,41.9647,41.9005,41.9326,7700.0
2005-08-12 10:10:00,52.27,52.31,52.24,52.28,4900.0,41.9246,41.9566,41.9005,41.9326,4900.0
2005-08-12 10:15:00,52.26,52.31,52.26,52.26,1900.0,41.9165,41.9566,41.9165,41.9165,1900.0
2005-08-12 10:20:00,52.26,52.26,52.21,52.26,4400.0,41.9165,41.9165,41.8764,41.9165,4400.0
2005-08-12 10:25:00,52.3,52.38,52.26,52.38,2600.0,41.9486,42.0128,41.9165,42.0128,2600.0
2005-08-12 10:30:00,52.32,52.32,52.27,52.29,15800.0,41.9647,41.9647,41.9246,41.9406,15800.0
2005-08-12 10:35:00,52.26,52.27,52.22,52.23,10400.0,41.9165,41.9246,41.8845,41.8925,10400.0
2005-08-12 10:40:00,52.21,52.29,52.2,52.25,5300.0,41.8764,41.9406,41.8684,41.9085,5300.0
2005-08-12 10:45:00,52.26,52.27,52.24,52.25,1400.0,41.9165,41.9246,41.9005,41.9085,1400.0
2005-08-12 10:50:00,52.25,52.28,52.25,52.26,1600.0,41.9085,41.9326,41.9085,41.9165,1600.0
2005-08-12 10:55:00,52.26,52.29,52.26,52.27,2400.0,41.9165,41.9406,41.9165,41.9246,2400.0
2005-08-12 11:00:00,52.26,52.34,52.25,52.34,7600.0,41.9165,41.9807,41.9085,41.9807,7600.0
2005-08-12 11:05:00,52.33,52.36,52.28,52.29,7400.0,41.9727,41.9967,41.9326,41.9406,7400.0
2005-08-12 11:10:00,52.28,52.31,52.23,52.25,10000.0,41.9326,41.9566,41.8925,41.9085,10000.0
2005-08-12 11:15:00,52.23,52.24,52.2,52.2,2800.0,41.8925,41.9005,41.8684,41.8684,2800.0
2005-08-12 11:20:00,52.22,52.23,52.18,52.2,4900.0,41.8845,41.8925,41.8524,41.8684,4900.0
2005-08-12 11:25:00,52.2,52.23,52.15,52.15,19500.0,41.8684,41.8925,41.8283,41.8283,19500.0
2005-08-12 11:30:00,52.16,52.17,52.11,52.16,6800.0,41.8363,41.8443,41.7962,41.8363,6800.0
2005-08-12 11:35:00,52.15,52.19,52.14,52.17,3300.0,41.8283,41.8604,41.8203,41.8443,3300.0
2005-08-12 11:40:00,52.17,52.19,52.08,52.12,8500.0,41.8443,41.8604,41.7722,41.8042,8500.0
2005-08-12 11:45:00,52.16,52.16,52.09,52.09,8400.0,41.8363,41.8363,41.7802,41.7802,8400.0
2005-08-12 11:50:00,52.09,52.13,52.05,52.09,17700.0,41.7802,41.8123,41.7481,41.7802,17700.0
2005-08-12 11:55:00,52.11,52.11,52.02,52.03,7800.0,41.7962,41.7962,41.724,41.7321,7800.0
2005-08-12 12:00:00,52.02,52.05,52.0,52.03,5700.0,41.724,41.7481,41.708,41.7321,5700.0
2005-08-12 12:05:00,52.05,52.08,52.01,52.02,6400.0,41.7481,41.7722,41.716,41.724,6400.0
2005-08-12 12:10:00,52.02,52.07,52.0,52.04,2300.0,41.724,41.7641,41.708,41.7401,2300.0
2005-08-12 12:15:00,52.03,52.03,52.0,52.0,2500.0,41.7321,41.7321,41.708,41.708,2500.0
2005-08-12 12:20:00,52.02,52.02,52.0,52.0,4800.0,41.724,41.724,41.708,41.708,4800.0
2005-08-12 12:25:00,51.99,52.04,51.96,52.0,5100.0,41.7,41.7401,41.6759,41.708,5100.0
2005-08-12 12:30:00,52.02,52.03,52.01,52.02,800.0,41.724,41.7321,41.716,41.724,800.0
2005-08-12 12:35:00,52.01,52.01,51.98,52.01,2300.0,41.716,41.716,41.692,41.716,2300.0
2005-08-12 12:40:00,52.0,52.01,51.98,51.99,4500.0,41.708,41.716,41.692,41.7,4500.0
2005-08-12 12:45:00,52.01,52.06,51.99,52.04,4300.0,41.716,41.7561,41.7,41.7401,4300.0
2005-08-12 12:50:00,52.07,52.07,51.95,52.05,11700.0,41.7641,41.7641,41.6679,41.7481,11700.0
2005-08-12 12:55:00,52.05,52.15,52.05,52.11,7200.0,41.7481,41.8283,41.7481,41.7962,7200.0
2005-08-12 13:00:00,52.13,52.16,52.06,52.09,5000.0,41.8123,41.8363,41.7561,41.7802,5000.0
2005-08-12 13:05:00,52.1,52.1,52.07,52.09,4200.0,41.7882,41.7882,41.7641,41.7802,4200.0
2005-08-12 13:10:00,52.08,52.1,52.08,52.1,1700.0,41.7722,41.7882,41.7722,41.7882,1700.0
2005-08-12 13:15:00,52.11,52.15,52.09,52.14,2800.0,41.7962,41.8283,41.7802,41.8203,2800.0
2005-08-12 13:20:00,52.15,52.15,52.12,52.12,4800.0,41.8283,41.8283,41.8042,41.8042,4800.0
2005-08-12 13:25:00,52.12,52.14,52.12,52.13,1600.0,41.8042,41.8203,41.8042,41.8123,1600.0
2005-08-12 13:30:00,52.13,52.13,52.07,52.09,6400.0,41.8123,41.8123,41.7641,41.7802,6400.0
2005-08-12 13:35:00,52.09,52.1,52.02,52.04,5500.0,41.7802,41.7882,41.724,41.7401,5500.0
2005-08-12 13:40:00,52.04,52.04,52.02,52.02,3500.0,41.7401,41.7401,41.724,41.724,3500.0
2005-08-12 13:45:00,52.02,52.03,52.02,52.02,3000.0,41.724,41.7321,41.724,41.724,3000.0
2005-08-12 13:50:00,52.02,52.04,52.01,52.03,4100.0,41.724,41.7401,41.716,41.7321,4100.0
2005-08-12 13:55:00,52.04,52.04,52.01,52.01,26800.0,41.7401,41.7401,41.716,41.716,26800.0
2005-08-12 14:00:00,52.03,52.11,52.02,52.08,3300.0,41.7321,41.7962,41.724,41.7722,3300.0
2005-08-12 14:05:00,52.08,52.11,52.08,52.1,2100.0,41.7722,41.7962,41.7722,41.7882,2100.0
2005-08-12 14:10:00,52.1,52.11,52.1,52.11,4700.0,41.7882,41.7962,41.7882,41.7962,4700.0
2005-08-12 14:15:00,52.11,52.19,52.11,52.19,9500.0,41.7962,41.8604,41.7962,41.8604,9500.0
2005-08-12 14:20:00,52.2,52.29,52.19,52.26,19800.0,41.8684,41.9406,41.8604,41.9165,19800.0
2005-08-12 14:25:00,52.26,52.33,52.26,52.3,19100.0,41.9165,41.9727,41.9165,41.9486,19100.0
2005-08-12 14:30:00,52.3,52.35,52.3,52.34,7400.0,41.9486,41.9887,41.9486,41.9807,7400.0
2005-08-12 14:35:00,52.35,52.47,52.35,52.47,24800.0,41.9887,42.085,41.9887,42.085,24800.0
2005-08-12 14:40:00,52.47,52.48,52.4,52.44,16600.0,42.085,42.093,42.0288,42.0609,16600.0
2005-08-12 14:45:00,52.45,52.47,52.43,52.43,7900.0,42.0689,42.085,42.0529,42.0529,7900.0
2005-08-12 14:50:00,52.43,52.47,52.42,52.47,8300.0,42.0529,42.085,42.0449,42.085,8300.0
2005-08-12 14:55:00,52.48,52.49,52.42,52.42,13400.0,42.093,42.101,42.0449,42.0449,13400.0
2005-08-12 15:00:00,52.43,52.43,52.35,52.35,7100.0,42.0529,42.0529,41.9887,41.9887,7100.0
2005-08-12 15:05:00,52.34,52.4,52.33,52.37,10700.0,41.9807,42.0288,41.9727,42.0048,10700.0
2005-08-12 15:10:00,52.36,52.38,52.35,52.37,5500.0,41.9967,42.0128,41.9887,42.0048,5500.0
2005-08-12 15:15:00,52.37,52.4,52.37,52.39,6400.0,42.0048,42.0288,42.0048,42.0208,6400.0
2005-08-12 15:20:00,52.4,52.56,52.39,52.53,16700.0,42.0288,42.1572,42.0208,42.1331,16700.0
2005-08-12 15:25:00,52.52,52.61,52.5,52.6,10400.0,42.1251,42.1973,42.109,42.1892,10400.0
2005-08-12 15:30:00,52.61,52.62,52.5,52.54,16600.0,42.1973,42.2053,42.109,42.1411,16600.0
2005-08-12 15:35:00,52.56,52.6,52.51,52.58,8000.0,42.1572,42.1892,42.1171,42.1732,8000.0
2005-08-12 15:40:00,52.58,52.7,52.58,52.67,46800.0,42.1732,42.2695,42.1732,42.2454,46800.0
2005-08-12 15:45:00,52.64,52.65,52.53,52.56,19700.0,42.2213,42.2293,42.1331,42.1572,19700.0
2005-08-12 15:50:00,52.56,52.58,52.51,52.53,18700.0,42.1572,42.1732,42.1171,42.1331,18700.0
2005-08-12 15:55:00,52.49,52.53,52.45,52.52,31300.0,42.101,42.1331,42.0689,42.1251,31300.0
2005-08-15 09:30:00,52.45,52.45,52.14,52.44,23500.0,42.0689,42.0689,41.8203,42.0609,23500.0
2005-08-15 09:35:00,52.45,52.59,52.4,52.55,11700.0,42.0689,42.1812,42.0288,42.1491,11700.0
2005-08-15 09:40:00,52.55,52.58,52.46,52.53,8500.0,42.1491,42.1732,42.077,42.1331,8500.0
2005-08-15 09:45:00,52.51,52.75,52.47,52.75,15300.0,42.1171,42.3096,42.085,42.3096,15300.0
2005-08-15 09:50:00,52.65,52.85,52.64,52.76,46000.0,42.2293,42.3898,42.2213,42.3176,46000.0
2005-08-15 09:55:00,52.77,52.82,52.7,52.74,58100.0,42.3256,42.3657,42.2695,42.3015,58100.0
2005-08-15 10:00:00,52.78,52.83,52.65,52.67,50300.0,42.3336,42.3737,42.2293,42.2454,50300.0
2005-08-15 10:05:00,52.68,52.94,52.67,52.94,60600.0,42.2534,42.4619,42.2454,42.4619,60600.0
2005-08-15 10:10:00,52.95,53.12,52.95,53.12,93200.0,42.47,42.6063,42.47,42.6063,93200.0
2005-08-15 10:15:00,53.12,53.3,53.09,53.28,160900.0,42.6063,42.7507,42.5823,42.7347,160900.0
2005-08-15 10:20:00,53.27,53.55,53.26,53.52,80600.0,42.7266,42.9512,42.7186,42.9272,80600.0
2005-08-15 10:25:00,53.56,53.66,53.35,53.4,123500.0,42.9592,43.0394,42.7908,42.8309,123500.0
2005-08-15 10:30:00,53.41,53.5,53.06,53.06,118800.0,42.8389,42.9111,42.5582,42.5582,118800.0
2005-08-15 10:35:00,53.01,53.31,53.0,53.25,60200.0,42.5181,42.7587,42.5101,42.7106,60200.0
2005-08-15 10:40:00,53.25,53.36,53.24,53.35,29800.0,42.7106,42.7988,42.7026,42.7908,29800.0
2005-08-15 10:45:00,53.35,53.41,53.24,53.31,44400.0,42.7908,42.8389,42.7026,42.7587,44400.0
2005-08-15 10:50:00,53.31,53.37,53.29,53.32,31700.0,42.7587,42.8068,42.7427,42.7667,31700.0
2005-08-15 10:55:00,53.37,53.64,53.31,53.64,51300.0,42.8068,43.0234,42.7587,43.0234,51300.0
2005-08-15 11:00:00,53.64,53.64,53.41,53.46,93000.0,43.0234,43.0234,42.8389,42.879,93000.0
2005-08-15 11:05:00,53.47,53.51,53.38,53.39,34200.0,42.887,42.9191,42.8149,42.8229,34200.0
2005-08-15 11:10:00,53.39,53.42,53.27,53.36,53600.0,42.8229,42.8469,42.7266,42.7988,53600.0
2005-08-15 11:15:00,53.36,53.4,53.18,53.29,41800.0,42.7988,42.8309,42.6544,42.7427,41800.0
2005-08-15 11:20:00,53.33,53.36,53.31,53.36,23400.0,42.7748,42.7988,42.7587,42.7988,23400.0
2005-08-15 11:25:00,53.36,53.37,53.29,53.3,44200.0,42.7988,42.8068,42.7427,42.7507,44200.0
2005-08-15 11:30:00,53.29,53.32,53.17,53.18,43500.0,42.7427,42.7667,42.6464,42.6544,43500.0
2005-08-15 11:35:00,53.17,53.26,53.17,53.23,28800.0,42.6464,42.7186,42.6464,42.6946,28800.0
2005-08-15 11:40:00,53.24,53.26,53.16,53.21,25000.0,42.7026,42.7186,42.6384,42.6785,25000.0
2005-08-15 11:45:00,53.22,53.27,53.22,53.23,9100.0,42.6865,42.7266,42.6865,42.6946,9100.0
2005-08-15 11:50:00,53.23,53.27,53.21,53.25,9500.0,42.6946,42.7266,42.6785,42.7106,9500.0
2005-08-15 11:55:00,53.24,53.29,53.23,53.29,22100.0,42.7026,42.7427,42.6946,42.7427,22100.0
2005-08-15 12:00:00,53.28,53.3,53.23,53.24,13400.0,42.7347,42.7507,42.6946,42.7026,13400.0
2005-08-15 12:05:00,53.24,53.28,53.2,53.22,22800.0,42.7026,42.7347,42.6705,42.6865,22800.0
2005-08-15 12:10:00,53.21,53.21,53.17,53.19,17400.0,42.6785,42.6785,42.6464,42.6625,17400.0
2005-08-15 12:15:00,53.19,53.26,53.18,53.23,9900.0,42.6625,42.7186,42.6544,42.6946,9900.0
2005-08-15 12:20:00,53.23,53.24,53.18,53.24,16200.0,42.6946,42.7026,42.6544,42.7026,16200.0
2005-08-15 12:25:00,53.25,53.39,53.24,53.37,31200.0,42.7106,42.8229,42.7026,42.8068,31200.0
2005-08-15 12:30:00,53.38,53.45,53.38,53.42,15800.0,42.8149,42.871,42.8149,42.8469,15800.0
2005-08-15 12:35:00,53.42,53.51,53.41,53.5,8900.0,42.8469,42.9191,42.8389,42.9111,8900.0
2005-08-15 12:40:00,53.5,53.6,53.5,53.6,60000.0,42.9111,42.9913,42.9111,42.9913,60000.0
2005-08-15 12:45:00,53.61,53.72,53.61,53.67,32500.0,42.9993,43.0876,42.9993,43.0475,32500.0
2005-08-15 12:50:00,53.68,53.75,53.65,53.75,39100.0,43.0555,43.1116,43.0314,43.1116,39100.0
2005-08-15 12:55:00,53.75,53.78,53.74,53.76,18700.0,43.1116,43.1357,43.1036,43.1197,18700.0
2005-08-15 13:00:00,53.77,53.81,53.77,53.8,22700.0,43.1277,43.1598,43.1277,43.1517,22700.0
2005-08-15 13:05:00,53.79,53.92,53.79,53.89,33300.0,43.1437,43.248,43.1437,43.2239,33300.0
2005-08-15 13:10:00,53.88,53.96,53.88,53.96,32200.0,43.2159,43.2801,43.2159,43.2801,32200.0
2005-08-15 13:15:00,53.96,54.01,53.94,54.0,83000.0,43.2801,43.3202,43.264,43.3122,83000.0
2005-08-15 13:20:00,53.97,54.04,53.97,54.0,17400.0,43.2881,43.3442,43.2881,43.3122,17400.0
2005-08-15 13:25:00,54.02,54.1,54.02,54.04,25600.0,43.3282,43.3924,43.3282,43.3442,25600.0
2005-08-15 13:30:00,54.05,54.05,53.92,53.92,15200.0,43.3523,43.3523,43.248,43.248,15200.0
2005-08-15 13:35:00,53.89,53.94,53.86,53.86,17100.0,43.2239,43.264,43.1999,43.1999,17100.0
2005-08-15 13:40:00,53.86,53.88,53.85,53.87,9700.0,43.1999,43.2159,43.1918,43.2079,9700.0
2005-08-15 13:45:00,53.87,53.89,53.87,53.87,9300.0,43.2079,43.2239,43.2079,43.2079,9300.0
2005-08-15 13:50:00,53.88,54.05,53.86,54.03,24600.0,43.2159,43.3523,43.1999,43.3362,24600.0
2005-08-15 13:55:00,54.02,54.08,54.02,54.07,12400.0,43.3282,43.3763,43.3282,43.3683,12400.0
2005-08-15 14:00:00,54.07,54.11,54.05,54.1,18500.0,43.3683,43.4004,43.3523,43.3924,18500.0
2005-08-15 14:05:00,54.1,54.16,54.09,54.1,19700.0,43.3924,43.4405,43.3843,43.3924,19700.0
2005-08-15 14:10:00,54.1,54.18,54.09,54.13,22800.0,43.3924,43.4565,43.3843,43.4164,22800.0
2005-08-15 14:15:00,54.11,54.13,54.09,54.1,29800.0,43.4004,43.4164,43.3843,43.3924,29800.0
2005-08-15 14:20:00,54.1,54.11,54.09,54.09,13000.0,43.3924,43.4004,43.3843,43.3843,13000.0
2005-08-15 14:25:00,54.09,54.17,54.09,54.16,36700.0,43.3843,43.4485,43.3843,43.4405,36700.0
2005-08-15 14:30:00,54.16,54.23,54.16,54.21,38200.0,43.4405,43.4966,43.4405,43.4806,38200.0
2005-08-15 14:35:00,54.2,54.36,54.2,54.29,53700.0,43.4726,43.6009,43.4726,43.5448,53700.0
2005-08-15 14:40:00,54.2,54.5,54.2,54.49,79400.0,43.4726,43.7132,43.4726,43.7052,79400.0
2005-08-15 14:45:00,54.48,54.49,54.37,54.4,43800.0,43.6971,43.7052,43.6089,43.633,43800.0
2005-08-15 14:50:00,54.41,54.57,54.4,54.54,112400.0,43.641,43.7693,43.633,43.7453,112400.0
2005-08-15 14:55:00,54.55,54.65,54.51,54.52,86400.0,43.7533,43.8335,43.7212,43.7292,86400.0
2005-08-15 15:00:00,54.54,54.57,54.49,54.52,92100.0,43.7453,43.7693,43.7052,43.7292,92100.0
2005-08-15 15:05:00,54.51,54.56,54.5,54.54,68600.0,43.7212,43.7613,43.7132,43.7453,68600.0
2005-08-15 15:10:00,54.54,54.69,54.53,54.67,42700.0,43.7453,43.8656,43.7373,43.8495,42700.0
2005-08-15 15:15:00,54.67,54.69,54.59,54.6,39800.0,43.8495,43.8656,43.7854,43.7934,39800.0
2005-08-15 15:20:00,54.58,54.58,54.38,54.4,50500.0,43.7774,43.7774,43.6169,43.633,50500.0
2005-08-15 15:25:00,54.41,54.49,54.37,54.37,43000.0,43.641,43.7052,43.6089,43.6089,43000.0
2005-08-15 15:30:00,54.37,54.38,54.26,54.32,81700.0,43.6089,43.6169,43.5207,43.5688,81700.0
2005-08-15 15:35:00,54.32,54.33,54.11,54.28,54700.0,43.5688,43.5768,43.4004,43.5367,54700.0
2005-08-15 15:40:00,54.28,54.31,54.17,54.17,48400.0,43.5367,43.5608,43.4485,43.4485,48400.0
2005-08-15 15:45:00,54.16,54.18,54.1,54.13,44800.0,43.4405,43.4565,43.3924,43.4164,44800.0
2005-08-15 15:50:00,54.13,54.17,54.11,54.17,40400.0,43.4164,43.4485,43.4004,43.4485,40400.0
2005-08-15 15:55:00,54.17,54.17,54.08,54.09,89300.0,43.4485,43.4485,43.3763,43.3843,89300.0
2005-08-16 09:30:00,54.05,54.29,54.0,54.25,54100.0,43.3523,43.5448,43.3122,43.5127,54100.0
2005-08-16 09:35:00,54.25,54.25,53.48,53.7,52100.0,43.5127,43.5127,42.8951,43.0715,52100.0
2005-08-16 09:40:00,53.75,53.81,53.59,53.79,38200.0,43.1116,43.1598,42.9833,43.1437,38200.0
2005-08-16 09:45:00,53.79,53.82,53.62,53.77,36800.0,43.1437,43.1678,43.0074,43.1277,36800.0
2005-08-16 09:50:00,53.77,53.77,53.55,53.7,35600.0,43.1277,43.1277,42.9512,43.0715,35600.0
2005-08-16 09:55:00,53.7,53.91,53.7,53.75,27600.0,43.0715,43.24,43.0715,43.1116,27600.0
2005-08-16 10:00:00,53.7,53.88,53.7,53.82,41500.0,43.0715,43.2159,43.0715,43.1678,41500.0
2005-08-16 10:05:00,53.82,53.84,53.8,53.83,14100.0,43.1678,43.1838,43.1517,43.1758,14100.0
2005-08-16 10:10:00,53.83,53.83,53.68,53.74,25700.0,43.1758,43.1758,43.0555,43.1036,25700.0
2005-08-16 10:15:00,53.74,53.81,53.72,53.78,17800.0,43.1036,43.1598,43.0876,43.1357,17800.0
2005-08-16 10:20:00,53.74,53.76,53.66,53.66,30600.0,43.1036,43.1197,43.0394,43.0394,30600.0
2005-08-16 10:25:00,53.66,53.8,53.65,53.8,21100.0,43.0394,43.1517,43.0314,43.1517,21100.0
2005-08-16 10:30:00,53.8,53.85,53.79,53.83,19300.0,43.1517,43.1918,43.1437,43.1758,19300.0
2005-08-16 10:35:00,53.83,53.9,53.83,53.89,12700.0,43.1758,43.2319,43.1758,43.2239,12700.0
2005-08-16 10:40:00,53.88,53.9,53.87,53.89,12300.0,43.2159,43.2319,43.2079,43.2239,12300.0
2005-08-16 10:45:00,53.89,54.0,53.86,53.86,20500.0,43.2239,43.3122,43.1999,43.1999,20500.0
2005-08-16 10:50:00,53.89,53.91,53.84,53.88,19100.0,43.2239,43.24,43.1838,43.2159,19100.0
2005-08-16 10:55:00,53.89,53.95,53.84,53.95,19100.0,43.2239,43.272,43.1838,43.272,19100.0
2005-08-16 11:00:00,53.95,53.96,53.89,53.9,17500.0,43.272,43.2801,43.2239,43.2319,17500.0
2005-08-16 11:05:00,53.9,53.92,53.85,53.9,13300.0,43.2319,43.248,43.1918,43.2319,13300.0
2005-08-16 11:10:00,53.86,53.86,53.72,53.74,13900.0,43.1999,43.1999,43.0876,43.1036,13900.0
2005-08-16 11:15:00,53.75,53.82,53.72,53.72,10300.0,43.1116,43.1678,43.0876,43.0876,10300.0
2005-08-16 11:20:00,53.71,53.71,53.64,53.66,10400.0,43.0795,43.0795,43.0234,43.0394,10400.0
2005-08-16 11:25:00,53.67,53.75,53.66,53.75,9600.0,43.0475,43.1116,43.0394,43.1116,9600.0
2005-08-16 11:30:00,53.76,53.82,53.73,53.82,15300.0,43.1197,43.1678,43.0956,43.1678,15300.0
2005-08-16 11:35:00,53.81,53.87,53.81,53.87,11400.0,43.1598,43.2079,43.1598,43.2079,11400.0
2005-08-16 11:40:00,53.87,53.89,53.87,53.87,8400.0,43.2079,43.2239,43.2079,43.2079,8400.0
2005-08-16 11:45:00,53.88,53.91,53.87,53.9,15500.0,43.2159,43.24,43.2079,43.2319,15500.0
2005-08-16 11:50:00,53.9,53.91,53.85,53.85,16500.0,43.2319,43.24,43.1918,43.1918,16500.0
2005-08-16 11:55:00,53.87,53.9,53.85,53.88,10700.0,43.2079,43.2319,43.1918,43.2159,10700.0
2005-08-16 12:00:00,53.89,53.89,53.82,53.83,12600.0,43.2239,43.2239,43.1678,43.1758,12600.0
2005-08-16 12:05:00,53.83,53.87,53.78,53.87,9700.0,43.1758,43.2079,43.1357,43.2079,9700.0
2005-08-16 12:10:00,53.86,53.87,53.84,53.84,4100.0,43.1999,43.2079,43.1838,43.1838,4100.0
2005-08-16 12:15:00,53.85,53.86,53.84,53.84,5100.0,43.1918,43.1999,43.1838,43.1838,5100.0
2005-08-16 12:20:00,53.84,53.84,53.75,53.75,31400.0,43.1838,43.1838,43.1116,43.1116,31400.0
2005-08-16 12:25:00,53.76,53.79,53.75,53.79,8400.0,43.1197,43.1437,43.1116,43.1437,8400.0
2005-08-16 12:30:00,53.78,53.84,53.78,53.83,14100.0,43.1357,43.1838,43.1357,43.1758,14100.0
2005-08-16 12:35:00,53.82,53.85,53.81,53.83,14000.0,43.1678,43.1918,43.1598,43.1758,14000.0
2005-08-16 12:40:00,53.83,53.84,53.8,53.8,9600.0,43.1758,43.1838,43.1517,43.1517,9600.0
2005-08-16 12:45:00,53.8,53.82,53.8,53.81,5500.0,43.1517,43.1678,43.1517,43.1598,5500.0
2005-08-16 12:50:00,53.8,53.88,53.79,53.85,19700.0,43.1517,43.2159,43.1437,43.1918,19700.0
2005-08-16 12:55:00,53.86,53.87,53.85,53.85,4100.0,43.1999,43.2079,43.1918,43.1918,4100.0
2005-08-16 13:00:00,53.85,53.85,53.82,53.85,7400.0,43.1918,43.1918,43.1678,43.1918,7400.0
2005-08-16 13:05:00,53.85,53.95,53.82,53.92,23000.0,43.1918,43.272,43.1678,43.248,23000.0
2005-08-16 13:10:00,53.93,53.93,53.89,53.9,13000.0,43.256,43.256,43.2239,43.2319,13000.0
2005-08-16 13:15:00,53.92,53.94,53.9,53.92,8800.0,43.248,43.264,43.2319,43.248,8800.0
2005-08-16 13:20:00,53.92,53.94,53.89,53.93,15800.0,43.248,43.264,43.2239,43.256,15800.0
2005-08-16 13:25:00,53.94,53.94,53.88,53.89,7800.0,43.264,43.264,43.2159,43.2239,7800.0
2005-08-16 13:30:00,53.88,53.91,53.84,53.91,13500.0,43.2159,43.24,43.1838,43.24,13500.0
2005-08-16 13:35:00,53.91,53.94,53.88,53.89,13300.0,43.24,43.264,43.2159,43.2239,13300.0
2005-08-16 13:40:00,53.89,53.95,53.85,53.92,21800.0,43.2239,43.272,43.1918,43.248,21800.0
2005-08-16 13:45:00,53.95,53.95,53.91,53.93,8300.0,43.272,43.272,43.24,43.256,8300.0
2005-08-16 13:50:00,53.93,53.93,53.91,53.91,7100.0,43.256,43.256,43.24,43.24,7100.0
2005-08-16 13:55:00,53.91,53.95,53.89,53.92,11100.0,43.24,43.272,43.2239,43.248,11100.0
2005-08-16 14:00:00,53.93,54.0,53.91,53.97,18500.0,43.256,43.3122,43.24,43.2881,18500.0
2005-08-16 14:05:00,53.96,53.96,53.93,53.93,6100.0,43.2801,43.2801,43.256,43.256,6100.0
2005-08-16 14:10:00,53.93,53.94,53.9,53.91,16900.0,43.256,43.264,43.2319,43.24,16900.0
2005-08-16 14:15:00,53.91,54.0,53.89,53.96,16800.0,43.24,43.3122,43.2239,43.2801,16800.0
2005-08-16 14:20:00,53.96,54.01,53.94,53.98,71400.0,43.2801,43.3202,43.264,43.2961,71400.0
2005-08-16 14:25:00,53.97,53.98,53.91,53.95,17600.0,43.2881,43.2961,43.24,43.272,17600.0
2005-08-16 14:30:00,53.94,53.94,53.88,53.9,26700.0,43.264,43.264,43.2159,43.2319,26700.0
2005-08-16 14:35:00,53.9,53.93,53.87,53.9,33100.0,43.2319,43.256,43.2079,43.2319,33100.0
2005-08-16 14:40:00,53.91,53.98,53.9,53.98,14700.0,43.24,43.2961,43.2319,43.2961,14700.0
2005-08-16 14:45:00,53.98,53.99,53.95,53.96,15500.0,43.2961,43.3041,43.272,43.2801,15500.0
2005-08-16 14:50:00,53.94,53.95,53.89,53.93,17600.0,43.264,43.272,43.2239,43.256,17600.0
2005-08-16 14:55:00,53.92,53.95,53.9,53.93,23200.0,43.248,43.272,43.2319,43.256,23200.0
2005-08-16 15:00:00,53.92,53.93,53.89,53.9,8200.0,43.248,43.256,43.2239,43.2319,8200.0
2005-08-16 15:05:00,53.91,53.91,53.84,53.85,34900.0,43.24,43.24,43.1838,43.1918,34900.0
2005-08-16 15:10:00,53.86,53.88,53.82,53.82,10100.0,43.1999,43.2159,43.1678,43.1678,10100.0
2005-08-16 15:15:00,53.81,53.85,53.77,53.83,35400.0,43.1598,43.1918,43.1277,43.1758,35400.0
2005-08-16 15:20:00,53.83,53.83,53.66,53.69,42300.0,43.1758,43.1758,43.0394,43.0635,42300.0
2005-08-16 15:25:00,53.71,53.77,53.63,53.63,74300.0,43.0795,43.1277,43.0154,43.0154,74300.0
2005-08-16 15:30:00,53.63,53.7,53.62,53.63,42200.0,43.0154,43.0715,43.0074,43.0154,42200.0
2005-08-16 15:35:00,53.63,53.65,53.61,53.64,31000.0,43.0154,43.0314,42.9993,43.0234,31000.0
2005-08-16 15:40:00,53.63,53.82,53.63,53.8,42800.0,43.0154,43.1678,43.0154,43.1517,42800.0
2005-08-16 15:45:00,53.8,53.83,53.77,53.78,48600.0,43.1517,43.1758,43.1277,43.1357,48600.0
2005-08-16 15:50:00,53.78,53.83,53.77,53.79,37200.0,43.1357,43.1758,43.1277,43.1437,37200.0
2005-08-16 15:55:00,53.8,53.85,53.75,53.75,69300.0,43.1517,43.1918,43.1116,43.1116,69300.0
2005-08-17 09:30:00,53.62,53.75,53.54,53.55,20400.0,43.0074,43.1116,42.9432,42.9512,20400.0
2005-08-17 09:35:00,53.53,53.55,53.45,53.5,8900.0,42.9352,42.9512,42.871,42.9111,8900.0
2005-08-17 09:40:00,53.5,53.71,53.5,53.7,12000.0,42.9111,43.0795,42.9111,43.0715,12000.0
2005-08-17 09:45:00,53.68,53.83,53.68,53.82,22100.0,43.0555,43.1758,43.0555,43.1678,22100.0
2005-08-17 09:50:00,53.83,53.84,53.68,53.7,9200.0,43.1758,43.1838,43.0555,43.0715,9200.0
2005-08-17 09:55:00,53.7,53.7,53.58,53.64,12300.0,43.0715,43.0715,42.9753,43.0234,12300.0
2005-08-17 10:00:00,53.63,53.63,53.5,53.51,10600.0,43.0154,43.0154,42.9111,42.9191,10600.0
2005-08-17 10:05:00,53.5,53.56,53.47,53.54,17100.0,42.9111,42.9592,42.887,42.9432,17100.0
2005-08-17 10:10:00,53.54,53.63,53.53,53.6,6700.0,42.9432,43.0154,42.9352,42.9913,6700.0
2005-08-17 10:15:00,53.6,53.7,53.6,53.61,8400.0,42.9913,43.0715,42.9913,42.9993,8400.0
2005-08-17 10:20:00,53.61,53.65,53.57,53.6,7000.0,42.9993,43.0314,42.9673,42.9913,7000.0
2005-08-17 10:25:00,53.6,53.61,53.58,53.61,3700.0,42.9913,42.9993,42.9753,42.9993,3700.0
2005-08-17 10:30:00,53.61,53.62,53.46,53.49,12300.0,42.9993,43.0074,42.879,42.9031,12300.0
2005-08-17 10:35:00,53.48,53.55,53.47,53.53,7100.0,42.8951,42.9512,42.887,42.9352,7100.0
2005-08-17 10:40:00,53.53,53.66,53.53,53.65,7000.0,42.9352,43.0394,42.9352,43.0314,7000.0
2005-08-17 10:45:00,53.65,53.71,53.63,53.69,8000.0,43.0314,43.0795,43.0154,43.0635,8000.0
2005-08-17 10:50:00,53.67,53.67,53.62,53.63,12900.0,43.0475,43.0475,43.0074,43.0154,12900.0
2005-08-17 10:55:00,53.64,53.66,53.62,53.62,3900.0,43.0234,43.0394,43.0074,43.0074,3900.0
2005-08-17 11:00:00,53.64,53.7,53.64,53.68,10000.0,43.0234,43.0715,43.0234,43.0555,10000.0
2005-08-17 11:05:00,53.67,53.7,53.65,53.66,6800.0,43.0475,43.0715,43.0314,43.0394,6800.0
2005-08-17 11:10:00,53.66,53.68,53.61,53.66,16300.0,43.0394,43.0555,42.9993,43.0394,16300.0
2005-08-17 11:15:00,53.67,53.73,53.66,53.66,21400.0,43.0475,43.0956,43.0394,43.0394,21400.0
2005-08-17 11:20:00,53.65,53.65,53.58,53.6,7300.0,43.0314,43.0314,42.9753,42.9913,7300.0
2005-08-17 11:25:00,53.6,53.68,53.6,53.65,5600.0,42.9913,43.0555,42.9913,43.0314,5600.0
2005-08-17 11:30:00,53.65,53.66,53.61,53.64,6700.0,43.0314,43.0394,42.9993,43.0234,6700.0
2005-08-17 11:35:00,53.64,53.69,53.62,53.67,9600.0,43.0234,43.0635,43.0074,43.0475,9600.0
2005-08-17 11:40:00,53.65,53.66,53.62,53.63,6400.0,43.0314,43.0394,43.0074,43.0154,6400.0
2005-08-17 11:45:00,53.63,53.63,53.61,53.63,8500.0,43.0154,43.0154,42.9993,43.0154,8500.0
2005-08-17 11:50:00,53.63,53.64,53.61,53.63,6200.0,43.0154,43.0234,42.9993,43.0154,6200.0
2005-08-17 11:55:00,53.63,53.67,53.63,53.66,11100.0,43.0154,43.0475,43.0154,43.0394,11100.0
2005-08-17 12:00:00,53.65,53.68,53.64,53.64,3200.0,43.0314,43.0555,43.0234,43.0234,3200.0
2005-08-17 12:05:00,53.64,53.75,53.64,53.72,20800.0,43.0234,43.1116,43.0234,43.0876,20800.0
2005-08-17 12:10:00,53.72,53.73,53.7,53.72,6300.0,43.0876,43.0956,43.0715,43.0876,6300.0
2005-08-17 12:15:00,53.71,53.85,53.71,53.84,7500.0,43.0795,43.1918,43.0795,43.1838,7500.0
2005-08-17 12:20:00,53.84,53.9,53.83,53.87,17700.0,43.1838,43.2319,43.1758,43.2079,17700.0
2005-08-17 12:25:00,53.88,53.9,53.84,53.88,26000.0,43.2159,43.2319,43.1838,43.2159,26000.0
2005-08-17 12:30:00,53.89,53.92,53.88,53.91,6900.0,43.2239,43.248,43.2159,43.24,6900.0
2005-08-17 12:35:00,53.91,53.92,53.89,53.92,6700.0,43.24,43.248,43.2239,43.248,6700.0
2005-08-17 12:40:00,53.92,53.95,53.89,53.94,5000.0,43.248,43.272,43.2239,43.264,5000.0
2005-08-17 12:45:00,53.94,54.0,53.94,54.0,8500.0,43.264,43.3122,43.264,43.3122,8500.0
2005-08-17 12:50:00,54.0,54.01,53.98,54.0,6800.0,43.3122,43.3202,43.2961,43.3122,6800.0
2005-08-17 12:55:00,53.99,54.01,53.99,54.01,1300.0,43.3041,43.3202,43.3041,43.3202,1300.0
2005-08-17 13:00:00,54.01,54.05,54.01,54.04,6600.0,43.3202,43.3523,43.3202,43.3442,6600.0
2005-08-17 13:05:00,54.04,54.09,54.04,54.07,11800.0,43.3442,43.3843,43.3442,43.3683,11800.0
2005-08-17 13:10:00,54.06,54.11,54.06,54.11,11300.0,43.3603,43.4004,43.3603,43.4004,11300.0
2005-08-17 13:15:00,54.11,54.12,54.09,54.11,5800.0,43.4004,43.4084,43.3843,43.4004,5800.0
2005-08-17 13:20:00,54.12,54.2,54.12,54.18,8400.0,43.4084,43.4726,43.4084,43.4565,8400.0
2005-08-17 13:25:00,54.18,54.18,54.09,54.09,28200.0,43.4565,43.4565,43.3843,43.3843,28200.0
2005-08-17 13:30:00,54.09,54.1,54.05,54.08,16000.0,43.3843,43.3924,43.3523,43.3763,16000.0
2005-08-17 13:35:00,54.09,54.09,54.0,54.01,13300.0,43.3843,43.3843,43.3122,43.3202,13300.0
2005-08-17 13:40:00,54.0,54.01,53.85,53.87,39900.0,43.3122,43.3202,43.1918,43.2079,39900.0
2005-08-17 13:45:00,53.88,53.91,53.87,53.9,4700.0,43.2159,43.24,43.2079,43.2319,4700.0
2005-08-17 13:50:00,53.9,53.95,53.9,53.95,8500.0,43.2319,43.272,43.2319,43.272,8500.0
2005-08-17 13:55:00,53.95,53.97,53.93,53.93,12500.0,43.272,43.2881,43.256,43.256,12500.0
2005-08-17 14:00:00,53.93,53.95,53.9,53.9,7800.0,43.256,43.272,43.2319,43.2319,7800.0
2005-08-17 14:05:00,53.9,53.9,53.87,53.89,6100.0,43.2319,43.2319,43.2079,43.2239,6100.0
2005-08-17 14:10:00,53.89,53.96,53.89,53.91,9300.0,43.2239,43.2801,43.2239,43.24,9300.0
2005-08-17 14:15:00,53.92,54.0,53.92,53.99,10400.0,43.248,43.3122,43.248,43.3041,10400.0
2005-08-17 14:20:00,54.0,54.05,54.0,54.05,10300.0,43.3122,43.3523,43.3122,43.3523,10300.0
2005-08-17 14:25:00,54.05,54.06,54.0,54.05,11700.0,43.3523,43.3603,43.3122,43.3523,11700.0
2005-08-17 14:30:00,54.06,54.06,54.03,54.05,16800.0,43.3603,43.3603,43.3362,43.3523,16800.0
2005-08-17 14:35:00,54.03,54.06,54.01,54.05,6000.0,43.3362,43.3603,43.3202,43.3523,6000.0
2005-08-17 14:40:00,54.03,54.05,53.97,53.97,34100.0,43.3362,43.3523,43.2881,43.2881,34100.0
2005-08-17 14:45:00,53.98,54.03,53.95,54.01,11400.0,43.2961,43.3362,43.272,43.3202,11400.0
2005-08-17 14:50:00,54.02,54.06,53.99,54.03,7500.0,43.3282,43.3603,43.3041,43.3362,7500.0
2005-08-17 14:55:00,54.05,54.1,54.0,54.05,29800.0,43.3523,43.3924,43.3122,43.3523,29800.0
2005-08-17 15:00:00,54.05,54.11,54.03,54.1,32300.0,43.3523,43.4004,43.3362,43.3924,32300.0
2005-08-17 15:05:00,54.11,54.17,54.11,54.16,11700.0,43.4004,43.4485,43.4004,43.4405,11700.0
2005-08-17 15:10:00,54.17,54.17,54.04,54.11,22100.0,43.4485,43.4485,43.3442,43.4004,22100.0
2005-08-17 15:15:00,54.1,54.19,54.1,54.1,23000.0,43.3924,43.4645,43.3924,43.3924,23000.0
2005-08-17 15:20:00,54.1,54.11,54.07,54.1,11100.0,43.3924,43.4004,43.3683,43.3924,11100.0
2005-08-17 15:25:00,54.1,54.15,54.08,54.09,17200.0,43.3924,43.4325,43.3763,43.3843,17200.0
2005-08-17 15:30:00,54.1,54.2,54.08,54.13,44300.0,43.3924,43.4726,43.3763,43.4164,44300.0
2005-08-17 15:35:00,54.13,54.22,54.13,54.19,27300.0,43.4164,43.4886,43.4164,43.4645,27300.0
2005-08-17 15:40:00,54.19,54.25,54.18,54.19,41700.0,43.4645,43.5127,43.4565,43.4645,41700.0
2005-08-17 15:45:00,54.2,54.25,54.17,54.19,41600.0,43.4726,43.5127,43.4485,43.4645,41600.0
2005-08-17 15:50:00,54.2,54.28,54.19,54.19,46600.0,43.4726,43.5367,43.4645,43.4645,46600.0
2005-08-17 15:55:00,54.19,54.24,54.06,54.16,40600.0,43.4645,43.5046,43.3603,43.4405,40600.0
2005-08-18 09:30:00,53.95,54.1,53.76,54.01,44900.0,43.272,43.3924,43.1197,43.3202,44900.0
2005-08-18 09:35:00,54.01,54.08,53.87,53.92,18000.0,43.3202,43.3763,43.2079,43.248,18000.0
2005-08-18 09:40:00,53.87,53.92,53.64,53.65,13600.0,43.2079,43.248,43.0234,43.0314,13600.0
2005-08-18 09:45:00,53.66,53.86,53.66,53.84,19000.0,43.0394,43.1999,43.0394,43.1838,19000.0
2005-08-18 09:50:00,53.85,53.85,53.69,53.79,20100.0,43.1918,43.1918,43.0635,43.1437,20100.0
2005-08-18 09:55:00,53.77,53.86,53.77,53.8,12200.0,43.1277,43.1999,43.1277,43.1517,12200.0
2005-08-18 10:00:00,53.75,53.9,53.75,53.85,32800.0,43.1116,43.2319,43.1116,43.1918,32800.0
2005-08-18 10:05:00,53.9,53.93,53.84,53.84,11700.0,43.2319,43.256,43.1838,43.1838,11700.0
2005-08-18 10:10:00,53.84,53.85,53.71,53.78,17300.0,43.1838,43.1918,43.0795,43.1357,17300.0
2005-08-18 10:15:00,53.75,53.78,53.72,53.78,10300.0,43.1116,43.1357,43.0876,43.1357,10300.0
2005-08-18 10:20:00,53.77,53.88,53.75,53.87,11900.0,43.1277,43.2159,43.1116,43.2079,11900.0
2005-08-18 10:25:00,53.86,53.88,53.78,53.8,29200.0,43.1999,43.2159,43.1357,43.1517,29200.0
2005-08-18 10:30:00,53.8,53.95,53.79,53.93,23000.0,43.1517,43.272,43.1437,43.256,23000.0
2005-08-18 10:35:00,53.93,54.05,53.93,53.99,13800.0,43.256,43.3523,43.256,43.3041,13800.0
2005-08-18 10:40:00,53.96,53.96,53.89,53.93,13400.0,43.2801,43.2801,43.2239,43.256,13400.0
2005-08-18 10:45:00,53.93,53.94,53.9,53.9,9600.0,43.256,43.264,43.2319,43.2319,9600.0
2005-08-18 10:50:00,53.9,53.9,53.85,53.88,12100.0,43.2319,43.2319,43.1918,43.2159,12100.0
2005-08-18 10:55:00,53.88,53.91,53.85,53.9,67000.0,43.2159,43.24,43.1918,43.2319,67000.0
2005-08-18 11:00:00,53.87,53.88,53.8,53.86,23900.0,43.2079,43.2159,43.1517,43.1999,23900.0
2005-08-18 11:05:00,53.85,53.87,53.8,53.86,15600.0,43.1918,43.2079,43.1517,43.1999,15600.0
2005-08-18 11:10:00,53.84,53.9,53.82,53.89,9900.0,43.1838,43.2319,43.1678,43.2239,9900.0
2005-08-18 11:15:00,53.88,53.89,53.85,53.86,9100.0,43.2159,43.2239,43.1918,43.1999,9100.0
2005-08-18 11:20:00,53.86,53.86,53.82,53.83,16500.0,43.1999,43.1999,43.1678,43.1758,16500.0
2005-08-18 11:25:00,53.83,53.86,53.83,53.85,3000.0,43.1758,43.1999,43.1758,43.1918,3000.0
2005-08-18 11:30:00,53.85,53.85,53.8,53.8,17900.0,43.1918,43.1918,43.1517,43.1517,17900.0
2005-08-18 11:35:00,53.81,53.81,53.77,53.77,6700.0,43.1598,43.1598,43.1277,43.1277,6700.0
2005-08-18 11:40:00,53.78,53.83,53.77,53.77,9500.0,43.1357,43.1758,43.1277,43.1277,9500.0
2005-08-18 11:45:00,53.76,53.8,53.73,53.73,12600.0,43.1197,43.1517,43.0956,43.0956,12600.0
2005-08-18 11:50:00,53.73,53.78,53.73,53.75,10700.0,43.0956,43.1357,43.0956,43.1116,10700.0
2005-08-18 11:55:00,53.74,53.75,53.7,53.7,1700.0,43.1036,43.1116,43.0715,43.0715,1700.0
2005-08-18 12:00:00,53.71,53.77,53.68,53.74,11500.0,43.0795,43.1277,43.0555,43.1036,11500.0
2005-08-18 12:05:00,53.73,53.73,53.71,53.72,3100.0,43.0956,43.0956,43.0795,43.0876,3100.0
2005-08-18 12:10:00,53.73,53.75,53.71,53.72,14700.0,43.0956,43.1116,43.0795,43.0876,14700.0
2005-08-18 12:15:00,53.75,53.75,53.73,53.75,2300.0,43.1116,43.1116,43.0956,43.1116,2300.0
2005-08-18 12:20:00,53.75,53.75,53.71,53.72,12700.0,43.1116,43.1116,43.0795,43.0876,12700.0
2005-08-18 12:25:00,53.72,53.75,53.71,53.75,10500.0,43.0876,43.1116,43.0795,43.1116,10500.0
2005-08-18 12:30:00,53.74,53.75,53.73,53.73,7000.0,43.1036,43.1116,43.0956,43.0956,7000.0
2005-08-18 12:35:00,53.73,53.8,53.73,53.8,9500.0,43.0956,43.1517,43.0956,43.1517,9500.0
2005-08-18 12:40:00,53.81,53.81,53.77,53.77,6400.0,43.1598,43.1598,43.1277,43.1277,6400.0
2005-08-18 12:45:00,53.77,53.79,53.77,53.78,4200.0,43.1277,43.1437,43.1277,43.1357,4200.0
2005-08-18 12:50:00,53.78,53.79,53.76,53.76,3800.0,43.1357,43.1437,43.1197,43.1197,3800.0
2005-08-18 12:55:00,53.76,53.82,53.76,53.81,5500.0,43.1197,43.1678,43.1197,43.1598,5500.0
2005-08-18 13:00:00,53.81,53.81,53.79,53.79,2700.0,43.1598,43.1598,43.1437,43.1437,2700.0
2005-08-18 13:05:00,53.79,53.82,53.79,53.82,7700.0,43.1437,43.1678,43.1437,43.1678,7700.0
2005-08-18 13:10:00,53.83,53.83,53.79,53.79,15100.0,43.1758,43.1758,43.1437,43.1437,15100.0
2005-08-18 13:15:00,53.78,53.81,53.78,53.79,4100.0,43.1357,43.1598,43.1357,43.1437,4100.0
2005-08-18 13:20:00,53.78,53.86,53.77,53.84,9000.0,43.1357,43.1999,43.1277,43.1838,9000.0
2005-08-18 13:25:00,53.85,53.9,53.85,53.9,9400.0,43.1918,43.2319,43.1918,43.2319,9400.0
2005-08-18 13:30:00,53.9,53.96,53.9,53.95,17400.0,43.2319,43.2801,43.2319,43.272,17400.0
2005-08-18 13:35:00,53.96,53.97,53.89,53.89,14300.0,43.2801,43.2881,43.2239,43.2239,14300.0
2005-08-18 13:40:00,53.89,53.9,53.87,53.87,14800.0,43.2239,43.2319,43.2079,43.2079,14800.0
2005-08-18 13:45:00,53.89,53.9,53.86,53.86,4500.0,43.2239,43.2319,43.1999,43.1999,4500.0
2005-08-18 13:50:00,53.86,53.9,53.86,53.88,10900.0,43.1999,43.2319,43.1999,43.2159,10900.0
2005-08-18 13:55:00,53.88,53.9,53.86,53.86,6100.0,43.2159,43.2319,43.1999,43.1999,6100.0
2005-08-18 14:00:00,53.85,53.85,53.77,53.8,9100.0,43.1918,43.1918,43.1277,43.1517,9100.0
2005-08-18 14:05:00,53.79,53.79,53.75,53.77,3600.0,43.1437,43.1437,43.1116,43.1277,3600.0
2005-08-18 14:10:00,53.77,53.78,53.7,53.76,18800.0,43.1277,43.1357,43.0715,43.1197,18800.0
2005-08-18 14:15:00,53.76,53.76,53.71,53.71,8300.0,43.1197,43.1197,43.0795,43.0795,8300.0
2005-08-18 14:20:00,53.7,53.73,53.65,53.69,12500.0,43.0715,43.0956,43.0314,43.0635,12500.0
2005-08-18 14:25:00,53.68,53.71,53.56,53.57,24700.0,43.0555,43.0795,42.9592,42.9673,24700.0
2005-08-18 14:30:00,53.58,53.74,53.55,53.71,12200.0,42.9753,43.1036,42.9512,43.0795,12200.0
2005-08-18 14:35:00,53.72,53.85,53.72,53.79,15600.0,43.0876,43.1918,43.0876,43.1437,15600.0
2005-08-18 14:40:00,53.79,53.79,53.71,53.71,3300.0,43.1437,43.1437,43.0795,43.0795,3300.0
2005-08-18 14:45:00,53.69,53.69,53.54,53.6,15600.0,43.0635,43.0635,42.9432,42.9913,15600.0
2005-08-18 14:50:00,53.6,53.6,53.55,53.58,15000.0,42.9913,42.9913,42.9512,42.9753,15000.0
2005-08-18 14:55:00,53.58,53.61,53.57,53.58,15500.0,42.9753,42.9993,42.9673,42.9753,15500.0
2005-08-18 15:00:00,53.58,53.7,53.58,53.67,14900.0,42.9753,43.0715,42.9753,43.0475,14900.0
2005-08-18 15:05:00,53.69,53.78,53.69,53.75,29800.0,43.0635,43.1357,43.0635,43.1116,29800.0
2005-08-18 15:10:00,53.75,53.8,53.75,53.78,27100.0,43.1116,43.1517,43.1116,43.1357,27100.0
2005-08-18 15:15:00,53.81,53.81,53.78,53.78,21100.0,43.1598,43.1598,43.1357,43.1357,21100.0
2005-08-18 15:20:00,53.78,53.78,53.67,53.74,23500.0,43.1357,43.1357,43.0475,43.1036,23500.0
2005-08-18 15:25:00,53.75,53.83,53.73,53.75,21400.0,43.1116,43.1758,43.0956,43.1116,21400.0
2005-08-18 15:30:00,53.76,53.77,53.73,53.76,26800.0,43.1197,43.1277,43.0956,43.1197,26800.0
2005-08-18 15:35:00,53.76,53.81,53.75,53.79,33000.0,43.1197,43.1598,43.1116,43.1437,33000.0
2005-08-18 15:40:00,53.8,53.81,53.75,53.79,30800.0,43.1517,43.1598,43.1116,43.1437,30800.0
2005-08-18 15:45:00,53.79,53.88,53.79,53.87,32100.0,43.1437,43.2159,43.1437,43.2079,32100.0
2005-08-18 15:50:00,53.89,53.9,53.85,53.86,27200.0,43.2239,43.2319,43.1918,43.1999,27200.0
2005-08-18 15:55:00,53.86,53.86,53.76,53.8,44100.0,43.1999,43.1999,43.1197,43.1517,44100.0
2005-08-19 09:30:00,54.06,54.06,53.75,53.86,85200.0,43.3603,43.3603,43.1116,43.1999,85200.0
2005-08-19 09:35:00,53.75,53.85,53.65,53.79,54300.0,43.1116,43.1918,43.0314,43.1437,54300.0
2005-08-19 09:40:00,53.75,53.78,53.5,53.7,11600.0,43.1116,43.1357,42.9111,43.0715,11600.0
2005-08-19 09:45:00,53.68,53.68,53.44,53.49,19800.0,43.0555,43.0555,42.863,42.9031,19800.0
2005-08-19 09:50:00,53.47,53.52,53.44,53.48,13800.0,42.887,42.9272,42.863,42.8951,13800.0
2005-08-19 09:55:00,53.49,53.58,53.48,53.49,7000.0,42.9031,42.9753,42.8951,42.9031,7000.0
2005-08-19 10:00:00,53.51,53.52,53.42,53.46,13700.0,42.9191,42.9272,42.8469,42.879,13700.0
2005-08-19 10:05:00,53.46,53.53,53.44,53.49,11400.0,42.879,42.9352,42.863,42.9031,11400.0
2005-08-19 10:10:00,53.47,53.52,53.38,53.44,13800.0,42.887,42.9272,42.8149,42.863,13800.0
2005-08-19 10:15:00,53.45,53.48,53.44,53.44,7200.0,42.871,42.8951,42.863,42.863,7200.0
2005-08-19 10:20:00,53.44,53.46,53.41,53.46,5300.0,42.863,42.879,42.8389,42.879,5300.0
2005-08-19 10:25:00,53.46,53.53,53.45,53.45,6500.0,42.879,42.9352,42.871,42.871,6500.0
2005-08-19 10:30:00,53.49,53.5,53.46,53.48,5600.0,42.9031,42.9111,42.879,42.8951,5600.0
2005-08-19 10:35:00,53.49,53.53,53.47,53.53,8800.0,42.9031,42.9352,42.887,42.9352,8800.0
2005-08-19 10:40:00,53.52,53.53,53.47,53.48,11800.0,42.9272,42.9352,42.887,42.8951,11800.0
2005-08-19 10:45:00,53.48,53.51,53.48,53.49,4300.0,42.8951,42.9191,42.8951,42.9031,4300.0
2005-08-19 10:50:00,53.49,53.5,53.43,53.45,6400.0,42.9031,42.9111,42.855,42.871,6400.0
2005-08-19 10:55:00,53.43,53.43,53.35,53.36,8400.0,42.855,42.855,42.7908,42.7988,8400.0
2005-08-19 11:00:00,53.35,53.41,53.35,53.38,12400.0,42.7908,42.8389,42.7908,42.8149,12400.0
2005-08-19 11:05:00,53.38,53.44,53.38,53.42,12900.0,42.8149,42.863,42.8149,42.8469,12900.0
2005-08-19 11:10:00,53.42,53.43,53.39,53.43,11100.0,42.8469,42.855,42.8229,42.855,11100.0
2005-08-19 11:15:00,53.41,53.45,53.41,53.43,11500.0,42.8389,42.871,42.8389,42.855,11500.0
2005-08-19 11:20:00,53.45,53.45,53.4,53.4,8300.0,42.871,42.871,42.8309,42.8309,8300.0
2005-08-19 11:25:00,53.4,53.4,53.35,53.37,9900.0,42.8309,42.8309,42.7908,42.8068,9900.0
2005-08-19 11:30:00,53.36,53.38,53.32,53.38,8300.0,42.7988,42.8149,42.7667,42.8149,8300.0
2005-08-19 11:35:00,53.38,53.49,53.38,53.48,8900.0,42.8149,42.9031,42.8149,42.8951,8900.0
2005-08-19 11:40:00,53.5,53.55,53.5,53.54,13300.0,42.9111,42.9512,42.9111,42.9432,13300.0
2005-08-19 11:45:00,53.56,53.56,53.42,53.44,9300.0,42.9592,42.9592,42.8469,42.863,9300.0
2005-08-19 11:50:00,53.43,53.46,53.37,53.37,9000.0,42.855,42.879,42.8068,42.8068,9000.0
2005-08-19 11:55:00,53.37,53.38,53.31,53.31,10100.0,42.8068,42.8149,42.7587,42.7587,10100.0
2005-08-19 12:00:00,53.3,53.43,53.3,53.42,7700.0,42.7507,42.855,42.7507,42.8469,7700.0
2005-08-19 12:05:00,53.43,53.44,53.41,53.41,2700.0,42.855,42.863,42.8389,42.8389,2700.0
2005-08-19 12:10:00,53.4,53.44,53.4,53.44,2400.0,42.8309,42.863,42.8309,42.863,2400.0
2005-08-19 12:15:00,53.44,53.44,53.39,53.39,2300.0,42.863,42.863,42.8229,42.8229,2300.0
2005-08-19 12:20:00,53.41,53.43,53.41,53.42,2100.0,42.8389,42.855,42.8389,42.8469,2100.0
2005-08-19 12:25:00,53.43,53.43,53.38,53.38,1300.0,42.855,42.855,42.8149,42.8149,1300.0
2005-08-19 12:30:00,53.38,53.39,53.32,53.39,8800.0,42.8149,42.8229,42.7667,42.8229,8800.0
2005-08-19 12:35:00,53.39,53.41,53.38,53.39,2900.0,42.8229,42.8389,42.8149,42.8229,2900.0
2005-08-19 12:40:00,53.39,53.4,53.36,53.36,5900.0,42.8229,42.8309,42.7988,42.7988,5900.0
2005-08-19 12:45:00,53.37,53.38,53.33,53.34,8600.0,42.8068,42.8149,42.7748,42.7828,8600.0
2005-08-19 12:50:00,53.34,53.35,53.31,53.32,10900.0,42.7828,42.7908,42.7587,42.7667,10900.0
2005-08-19 12:55:00,53.32,53.33,53.32,53.33,4900.0,42.7667,42.7748,42.7667,42.7748,4900.0
2005-08-19 13:00:00,53.33,53.35,53.32,53.33,6600.0,42.7748,42.7908,42.7667,42.7748,6600.0
2005-08-19 13:05:00,53.32,53.33,53.31,53.33,3700.0,42.7667,42.7748,42.7587,42.7748,3700.0
2005-08-19 13:10:00,53.33,53.34,53.3,53.3,6200.0,42.7748,42.7828,42.7507,42.7507,6200.0
2005-08-19 13:15:00,53.3,53.31,53.21,53.24,33100.0,42.7507,42.7587,42.6785,42.7026,33100.0
2005-08-19 13:20:00,53.25,53.32,53.24,53.31,7100.0,42.7106,42.7667,42.7026,42.7587,7100.0
2005-08-19 13:25:00,53.31,53.32,53.28,53.29,1000.0,42.7587,42.7667,42.7347,42.7427,1000.0
2005-08-19 13:30:00,53.3,53.32,53.29,53.32,4400.0,42.7507,42.7667,42.7427,42.7667,4400.0
2005-08-19 13:35:00,53.33,53.34,53.26,53.28,6100.0,42.7748,42.7828,42.7186,42.7347,6100.0
2005-08-19 13:40:00,53.28,53.32,53.28,53.32,3900.0,42.7347,42.7667,42.7347,42.7667,3900.0
2005-08-19 13:45:00,53.32,53.33,53.23,53.33,8100.0,42.7667,42.7748,42.6946,42.7748,8100.0
2005-08-19 13:50:00,53.33,53.35,53.25,53.28,4700.0,42.7748,42.7908,42.7106,42.7347,4700.0
2005-08-19 13:55:00,53.27,53.34,53.27,53.33,5400.0,42.7266,42.7828,42.7266,42.7748,5400.0
2005-08-19 14:00:00,53.32,53.34,53.31,53.34,2100.0,42.7667,42.7828,42.7587,42.7828,2100.0
2005-08-19 14:05:00,53.35,53.36,53.32,53.36,5800.0,42.7908,42.7988,42.7667,42.7988,5800.0
2005-08-19 14:10:00,53.36,53.36,53.31,53.31,5500.0,42.7988,42.7988,42.7587,42.7587,5500.0
2005-08-19 14:15:00,53.32,53.33,53.3,53.33,5600.0,42.7667,42.7748,42.7507,42.7748,5600.0
2005-08-19 14:20:00,53.32,53.35,53.32,53.34,6000.0,42.7667,42.7908,42.7667,42.7828,6000.0
2005-08-19 14:25:00,53.35,53.36,53.32,53.32,4400.0,42.7908,42.7988,42.7667,42.7667,4400.0
2005-08-19 14:30:00,53.32,53.39,53.32,53.39,10100.0,42.7667,42.8229,42.7667,42.8229,10100.0
2005-08-19 14:35:00,53.39,53.41,53.36,53.39,7400.0,42.8229,42.8389,42.7988,42.8229,7400.0
2005-08-19 14:40:00,53.39,53.39,53.36,53.37,8300.0,42.8229,42.8229,42.7988,42.8068,8300.0
2005-08-19 14:45:00,53.38,53.39,53.35,53.38,15500.0,42.8149,42.8229,42.7908,42.8149,15500.0
2005-08-19 14:50:00,53.38,53.41,53.37,53.41,13500.0,42.8149,42.8389,42.8068,42.8389,13500.0
2005-08-19 14:55:00,53.39,53.4,53.36,53.4,8800.0,42.8229,42.8309,42.7988,42.8309,8800.0
2005-08-19 15:00:00,53.4,53.42,53.36,53.38,6000.0,42.8309,42.8469,42.7988,42.8149,6000.0
2005-08-19 15:05:00,53.38,53.38,53.36,53.37,2600.0,42.8149,42.8149,42.7988,42.8068,2600.0
2005-08-19 15:10:00,53.37,53.4,53.37,53.4,11900.0,42.8068,42.8309,42.8068,42.8309,11900.0
2005-08-19 15:15:00,53.41,53.41,53.37,53.38,9100.0,42.8389,42.8389,42.8068,42.8149,9100.0
2005-08-19 15:20:00,53.37,53.37,53.3,53.3,21000.0,42.8068,42.8068,42.7507,42.7507,21000.0
2005-08-19 15:25:00,53.3,53.35,53.3,53.35,9200.0,42.7507,42.7908,42.7507,42.7908,9200.0
2005-08-19 15:30:00,53.36,53.4,53.36,53.38,9900.0,42.7988,42.8309,42.7988,42.8149,9900.0
2005-08-19 15:35:00,53.38,53.43,53.38,53.41,17100.0,42.8149,42.855,42.8149,42.8389,17100.0
2005-08-19 15:40:00,53.41,53.42,53.4,53.4,10200.0,42.8389,42.8469,42.8309,42.8309,10200.0
2005-08-19 15:45:00,53.4,53.4,53.3,53.36,29700.0,42.8309,42.8309,42.7507,42.7988,29700.0
2005-08-19 15:50:00,53.35,53.38,53.35,53.36,10600.0,42.7908,42.8149,42.7908,42.7988,10600.0
2005-08-19 15:55:00,53.36,53.37,53.31,53.31,20600.0,42.7988,42.8068,42.7587,42.7587,20600.0
2005-08-22 09:30:00,53.59,53.8,53.5,53.71,46400.0,42.9833,43.1517,42.9111,43.0795,46400.0
2005-08-22 09:35:00,53.71,53.71,53.55,53.65,13700.0,43.0795,43.0795,42.9512,43.0314,13700.0
2005-08-22 09:40:00,53.69,53.69,53.5,53.5,10300.0,43.0635,43.0635,42.9111,42.9111,10300.0
2005-08-22 09:45:00,53.5,53.68,53.5,53.63,11000.0,42.9111,43.0555,42.9111,43.0154,11000.0
2005-08-22 09:50:00,53.64,53.64,53.53,53.6,12800.0,43.0234,43.0234,42.9352,42.9913,12800.0
2005-08-22 09:55:00,53.55,53.65,53.53,53.63,11100.0,42.9512,43.0314,42.9352,43.0154,11100.0
2005-08-22 10:00:00,53.61,53.75,53.61,53.75,18300.0,42.9993,43.1116,42.9993,43.1116,18300.0
2005-08-22 10:05:00,53.75,53.81,53.69,53.77,13500.0,43.1116,43.1598,43.0635,43.1277,13500.0
2005-08-22 10:10:00,53.8,53.85,53.72,53.76,10600.0,43.1517,43.1918,43.0876,43.1197,10600.0
2005-08-22 10:15:00,53.8,53.82,53.75,53.81,26400.0,43.1517,43.1678,43.1116,43.1598,26400.0
2005-08-22 10:20:00,53.82,53.82,53.74,53.78,26700.0,43.1678,43.1678,43.1036,43.1357,26700.0
2005-08-22 10:25:00,53.77,53.79,53.71,53.76,4000.0,43.1277,43.1437,43.0795,43.1197,4000.0
2005-08-22 10:30:00,53.79,53.9,53.79,53.85,8100.0,43.1437,43.2319,43.1437,43.1918,8100.0
2005-08-22 10:35:00,53.88,53.92,53.85,53.92,9100.0,43.2159,43.248,43.1918,43.248,9100.0
2005-08-22 10:40:00,53.92,53.98,53.85,53.85,17600.0,43.248,43.2961,43.1918,43.1918,17600.0
2005-08-22 10:45:00,53.84,53.9,53.84,53.87,24100.0,43.1838,43.2319,43.1838,43.2079,24100.0
2005-08-22 10:50:00,53.89,53.94,53.89,53.94,10800.0,43.2239,43.264,43.2239,43.264,10800.0
2005-08-22 10:55:00,53.95,54.02,53.94,54.02,13300.0,43.272,43.3282,43.264,43.3282,13300.0
2005-08-22 11:00:00,54.05,54.05,54.02,54.02,16000.0,43.3523,43.3523,43.3282,43.3282,16000.0
2005-08-22 11:05:00,54.03,54.05,53.97,54.02,58400.0,43.3362,43.3523,43.2881,43.3282,58400.0
2005-08-22 11:10:00,54.0,54.04,54.0,54.02,5700.0,43.3122,43.3442,43.3122,43.3282,5700.0
2005-08-22 11:15:00,54.01,54.04,54.0,54.01,6300.0,43.3202,43.3442,43.3122,43.3202,6300.0
2005-08-22 11:20:00,54.02,54.04,54.02,54.03,8100.0,43.3282,43.3442,43.3282,43.3362,8100.0
2005-08-22 11:25:00,54.02,54.05,54.0,54.0,8900.0,43.3282,43.3523,43.3122,43.3122,8900.0
2005-08-22 11:30:00,54.01,54.01,53.94,53.95,13300.0,43.3202,43.3202,43.264,43.272,13300.0
2005-08-22 11:35:00,53.95,53.99,53.94,53.94,6000.0,43.272,43.3041,43.264,43.264,6000.0
2005-08-22 11:40:00,53.95,53.95,53.93,53.94,4400.0,43.272,43.272,43.256,43.264,4400.0
2005-08-22 11:45:00,53.93,53.93,53.91,53.92,1900.0,43.256,43.256,43.24,43.248,1900.0
2005-08-22 11:50:00,53.91,53.99,53.83,53.83,10900.0,43.24,43.3041,43.1758,43.1758,10900.0
2005-08-22 11:55:00,53.83,53.91,53.83,53.86,5400.0,43.1758,43.24,43.1758,43.1999,5400.0
2005-08-22 12:00:00,53.86,53.86,53.7,53.7,9500.0,43.1999,43.1999,43.0715,43.0715,9500.0
2005-08-22 12:05:00,53.71,53.76,53.67,53.76,4900.0,43.0795,43.1197,43.0475,43.1197,4900.0
2005-08-22 12:10:00,53.74,53.8,53.74,53.75,12200.0,43.1036,43.1517,43.1036,43.1116,12200.0
2005-08-22 12:15:00,53.76,53.78,53.7,53.77,3900.0,43.1197,43.1357,43.0715,43.1277,3900.0
2005-08-22 12:20:00,53.77,53.77,53.69,53.69,2300.0,43.1277,43.1277,43.0635,43.0635,2300.0
2005-08-22 12:25:00,53.69,53.7,53.65,53.67,4800.0,43.0635,43.0715,43.0314,43.0475,4800.0
2005-08-22 12:30:00,53.67,53.67,53.57,53.58,6800.0,43.0475,43.0475,42.9673,42.9753,6800.0
2005-08-22 12:35:00,53.57,53.57,53.44,53.5,15900.0,42.9673,42.9673,42.863,42.9111,15900.0
2005-08-22 12:40:00,53.5,53.55,53.46,53.5,15100.0,42.9111,42.9512,42.879,42.9111,15100.0
2005-08-22 12:45:00,53.51,53.52,53.5,53.52,4200.0,42.9191,42.9272,42.9111,42.9272,4200.0
2005-08-22 12:50:00,53.53,53.56,53.52,53.53,4600.0,42.9352,42.9592,42.9272,42.9352,4600.0
2005-08-22 12:55:00,53.54,53.54,53.51,53.51,5900.0,42.9432,42.9432,42.9191,42.9191,5900.0
2005-08-22 13:00:00,53.51,53.55,53.48,53.49,14200.0,42.9191,42.9512,42.8951,42.9031,14200.0
2005-08-22 13:05:00,53.5,53.51,53.42,53.42,10000.0,42.9111,42.9191,42.8469,42.8469,10000.0
2005-08-22 13:10:00,53.42,53.43,53.33,53.38,12500.0,42.8469,42.855,42.7748,42.8149,12500.0
2005-08-22 13:15:00,53.35,53.38,53.31,53.36,11400.0,42.7908,42.8149,42.7587,42.7988,11400.0
2005-08-22 13:20:00,53.36,53.46,53.36,53.46,7800.0,42.7988,42.879,42.7988,42.879,7800.0
2005-08-22 13:25:00,53.46,53.54,53.45,53.53,4200.0,42.879,42.9432,42.871,42.9352,4200.0
2005-08-22 13:30:00,53.53,53.54,53.52,53.53,3500.0,42.9352,42.9432,42.9272,42.9352,3500.0
2005-08-22 13:35:00,53.53,53.57,53.53,53.56,31400.0,42.9352,42.9673,42.9352,42.9592,31400.0
2005-08-22 13:40:00,53.55,53.63,53.55,53.62,3100.0,42.9512,43.0154,42.9512,43.0074,3100.0
2005-08-22 13:45:00,53.64,53.7,53.64,53.65,4800.0,43.0234,43.0715,43.0234,43.0314,4800.0
2005-08-22 13:50:00,53.66,53.67,53.65,53.66,6300.0,43.0394,43.0475,43.0314,43.0394,6300.0
2005-08-22 13:55:00,53.65,53.78,53.64,53.72,6500.0,43.0314,43.1357,43.0234,43.0876,6500.0
2005-08-22 14:00:00,53.68,53.7,53.58,53.59,3800.0,43.0555,43.0715,42.9753,42.9833,3800.0
2005-08-22 14:05:00,53.56,53.58,53.54,53.54,4900.0,42.9592,42.9753,42.9432,42.9432,4900.0
2005-08-22 14:10:00,53.54,53.55,53.53,53.55,3000.0,42.9432,42.9512,42.9352,42.9512,3000.0
2005-08-22 14:15:00,53.57,53.61,53.56,53.58,5600.0,42.9673,42.9993,42.9592,42.9753,5600.0
2005-08-22 14:20:00,53.57,53.65,53.57,53.63,4900.0,42.9673,43.0314,42.9673,43.0154,4900.0
2005-08-22 14:25:00,53.63,53.66,53.58,53.62,12800.0,43.0154,43.0394,42.9753,43.0074,12800.0
2005-08-22 14:30:00,53.59,53.66,53.53,53.6,13700.0,42.9833,43.0394,42.9352,42.9913,13700.0
2005-08-22 14:35:00,53.61,53.66,53.6,53.6,13300.0,42.9993,43.0394,42.9913,42.9913,13300.0
2005-08-22 14:40:00,53.6,53.69,53.6,53.68,6400.0,42.9913,43.0635,42.9913,43.0555,6400.0
2005-08-22 14:45:00,53.67,53.75,53.66,53.73,6600.0,43.0475,43.1116,43.0394,43.0956,6600.0
2005-08-22 14:50:00,53.73,53.77,53.71,53.73,24100.0,43.0956,43.1277,43.0795,43.0956,24100.0
2005-08-22 14:55:00,53.73,53.74,53.6,53.61,16300.0,43.0956,43.1036,42.9913,42.9993,16300.0
2005-08-22 15:00:00,53.61,53.7,53.6,53.67,9800.0,42.9993,43.0715,42.9913,43.0475,9800.0
2005-08-22 15:05:00,53.67,53.68,53.62,53.64,7900.0,43.0475,43.0555,43.0074,43.0234,7900.0
2005-08-22 15:10:00,53.63,53.64,53.62,53.63,3100.0,43.0154,43.0234,43.0074,43.0154,3100.0
2005-08-22 15:15:00,53.63,53.63,53.61,53.62,5400.0,43.0154,43.0154,42.9993,43.0074,5400.0
2005-08-22 15:20:00,53.6,53.67,53.55,53.55,22900.0,42.9913,43.0475,42.9512,42.9512,22900.0
2005-08-22 15:25:00,53.54,53.6,53.5,53.54,20200.0,42.9432,42.9913,42.9111,42.9432,20200.0
2005-08-22 15:30:00,53.54,53.59,53.51,53.59,27200.0,42.9432,42.9833,42.9191,42.9833,27200.0
2005-08-22 15:35:00,53.6,53.62,53.59,53.59,17000.0,42.9913,43.0074,42.9833,42.9833,17000.0
2005-08-22 15:40:00,53.59,53.69,53.58,53.61,32400.0,42.9833,43.0635,42.9753,42.9993,32400.0
2005-08-22 15:45:00,53.6,53.64,53.59,53.63,19300.0,42.9913,43.0234,42.9833,43.0154,19300.0
2005-08-22 15:50:00,53.65,53.75,53.62,53.72,24900.0,43.0314,43.1116,43.0074,43.0876,24900.0
2005-08-22 15:55:00,53.71,53.71,53.62,53.64,17700.0,43.0795,43.0795,43.0074,43.0234,17700.0
2005-08-23 09:30:00,53.65,53.69,53.59,53.65,25600.0,43.0314,43.0635,42.9833,43.0314,25600.0
2005-08-23 09:35:00,53.61,53.61,53.36,53.5,10800.0,42.9993,42.9993,42.7988,42.9111,10800.0
2005-08-23 09:40:00,53.42,53.52,53.36,53.36,12300.0,42.8469,42.9272,42.7988,42.7988,12300.0
2005-08-23 09:45:00,53.43,53.44,53.25,53.25,7700.0,42.855,42.863,42.7106,42.7106,7700.0
2005-08-23 09:50:00,53.27,53.3,53.2,53.2,9800.0,42.7266,42.7507,42.6705,42.6705,9800.0
2005-08-23 09:55:00,53.24,53.25,53.11,53.17,18400.0,42.7026,42.7106,42.5983,42.6464,18400.0
2005-08-23 10:00:00,53.14,53.22,53.14,53.21,10800.0,42.6224,42.6865,42.6224,42.6785,10800.0
2005-08-23 10:05:00,53.19,53.24,53.17,53.23,22800.0,42.6625,42.7026,42.6464,42.6946,22800.0
2005-08-23 10:10:00,53.23,53.25,53.16,53.25,32500.0,42.6946,42.7106,42.6384,42.7106,32500.0
2005-08-23 10:15:00,53.22,53.27,53.15,53.15,67200.0,42.6865,42.7266,42.6304,42.6304,67200.0
2005-08-23 10:20:00,53.16,53.27,53.15,53.26,19700.0,42.6384,42.7266,42.6304,42.7186,19700.0
2005-08-23 10:25:00,53.26,53.35,53.23,53.25,40700.0,42.7186,42.7908,42.6946,42.7106,40700.0
2005-08-23 10:30:00,53.25,53.29,53.23,53.28,6100.0,42.7106,42.7427,42.6946,42.7347,6100.0
2005-08-23 10:35:00,53.28,53.34,53.27,53.27,29300.0,42.7347,42.7828,42.7266,42.7266,29300.0
2005-08-23 10:40:00,53.27,53.29,53.21,53.29,8700.0,42.7266,42.7427,42.6785,42.7427,8700.0
2005-08-23 10:45:00,53.29,53.32,53.29,53.31,17400.0,42.7427,42.7667,42.7427,42.7587,17400.0
2005-08-23 10:50:00,53.31,53.31,53.27,53.27,4300.0,42.7587,42.7587,42.7266,42.7266,4300.0
2005-08-23 10:55:00,53.26,53.27,53.13,53.17,9900.0,42.7186,42.7266,42.6143,42.6464,9900.0
2005-08-23 11:00:00,53.17,53.27,53.17,53.27,13200.0,42.6464,42.7266,42.6464,42.7266,13200.0
2005-08-23 11:05:00,53.27,53.28,53.19,53.26,19700.0,42.7266,42.7347,42.6625,42.7186,19700.0
2005-08-23 11:10:00,53.28,53.28,53.24,53.25,4700.0,42.7347,42.7347,42.7026,42.7106,4700.0
2005-08-23 11:15:00,53.25,53.33,53.25,53.3,23300.0,42.7106,42.7748,42.7106,42.7507,23300.0
2005-08-23 11:20:00,53.31,53.32,53.29,53.32,14400.0,42.7587,42.7667,42.7427,42.7667,14400.0
2005-08-23 11:25:00,53.31,53.33,53.3,53.31,7400.0,42.7587,42.7748,42.7507,42.7587,7400.0
2005-08-23 11:30:00,53.31,53.35,53.3,53.32,11900.0,42.7587,42.7908,42.7507,42.7667,11900.0
2005-08-23 11:35:00,53.31,53.34,53.3,53.34,7900.0,42.7587,42.7828,42.7507,42.7828,7900.0
2005-08-23 11:40:00,53.32,53.33,53.27,53.27,7400.0,42.7667,42.7748,42.7266,42.7266,7400.0
2005-08-23 11:45:00,53.28,53.3,53.23,53.27,12200.0,42.7347,42.7507,42.6946,42.7266,12200.0
2005-08-23 11:50:00,53.29,53.32,53.26,53.32,9200.0,42.7427,42.7667,42.7186,42.7667,9200.0
2005-08-23 11:55:00,53.3,53.34,53.3,53.3,3100.0,42.7507,42.7828,42.7507,42.7507,3100.0
2005-08-23 12:00:00,53.3,53.32,53.2,53.22,35100.0,42.7507,42.7667,42.6705,42.6865,35100.0
2005-08-23 12:05:00,53.21,53.23,53.2,53.21,2900.0,42.6785,42.6946,42.6705,42.6785,2900.0
2005-08-23 12:10:00,53.21,53.23,53.19,53.19,7200.0,42.6785,42.6946,42.6625,42.6625,7200.0
2005-08-23 12:15:00,53.22,53.26,53.19,53.26,15700.0,42.6865,42.7186,42.6625,42.7186,15700.0
2005-08-23 12:20:00,53.27,53.3,53.27,53.28,16300.0,42.7266,42.7507,42.7266,42.7347,16300.0
2005-08-23 12:25:00,53.31,53.31,53.28,53.31,28700.0,42.7587,42.7587,42.7347,42.7587,28700.0
2005-08-23 12:30:00,53.29,53.32,53.27,53.28,7100.0,42.7427,42.7667,42.7266,42.7347,7100.0
2005-08-23 12:35:00,53.31,53.31,53.27,53.27,2100.0,42.7587,42.7587,42.7266,42.7266,2100.0
2005-08-23 12:40:00,53.28,53.33,53.27,53.29,7100.0,42.7347,42.7748,42.7266,42.7427,7100.0
2005-08-23 12:45:00,53.33,53.33,53.29,53.32,2600.0,42.7748,42.7748,42.7427,42.7667,2600.0
2005-08-23 12:50:00,53.33,53.33,53.3,53.33,10400.0,42.7748,42.7748,42.7507,42.7748,10400.0
2005-08-23 12:55:00,53.32,53.32,53.26,53.3,15500.0,42.7667,42.7667,42.7186,42.7507,15500.0
2005-08-23 13:00:00,53.31,53.32,53.28,53.28,15100.0,42.7587,42.7667,42.7347,42.7347,15100.0
2005-08-23 13:05:00,53.28,53.3,53.27,53.3,8900.0,42.7347,42.7507,42.7266,42.7507,8900.0
2005-08-23 13:10:00,53.3,53.3,53.27,53.29,4000.0,42.7507,42.7507,42.7266,42.7427,4000.0
2005-08-23 13:15:00,53.27,53.28,53.24,53.26,3300.0,42.7266,42.7347,42.7026,42.7186,3300.0
2005-08-23 13:20:00,53.24,53.27,53.23,53.23,3700.0,42.7026,42.7266,42.6946,42.6946,3700.0
2005-08-23 13:25:00,53.23,53.26,53.23,53.23,3300.0,42.6946,42.7186,42.6946,42.6946,3300.0
2005-08-23 13:30:00,53.23,53.25,53.22,53.22,5700.0,42.6946,42.7106,42.6865,42.6865,5700.0
2005-08-23 13:35:00,53.21,53.23,53.2,53.2,12000.0,42.6785,42.6946,42.6705,42.6705,12000.0
2005-08-23 13:40:00,53.19,53.21,53.16,53.21,10700.0,42.6625,42.6785,42.6384,42.6785,10700.0
2005-08-23 13:45:00,53.21,53.3,53.2,53.3,20300.0,42.6785,42.7507,42.6705,42.7507,20300.0
2005-08-23 13:50:00,53.31,53.32,53.25,53.3,31700.0,42.7587,42.7667,42.7106,42.7507,31700.0
2005-08-23 13:55:00,53.29,53.29,53.26,53.26,1000.0,42.7427,42.7427,42.7186,42.7186,1000.0
2005-08-23 14:00:00,53.25,53.3,53.24,53.25,4600.0,42.7106,42.7507,42.7026,42.7106,4600.0
2005-08-23 14:05:00,53.25,53.29,53.25,53.29,12800.0,42.7106,42.7427,42.7106,42.7427,12800.0
2005-08-23 14:10:00,53.28,53.33,53.28,53.33,7800.0,42.7347,42.7748,42.7347,42.7748,7800.0
2005-08-23 14:15:00,53.34,53.35,53.32,53.34,15700.0,42.7828,42.7908,42.7667,42.7828,15700.0
2005-08-23 14:20:00,53.34,53.45,53.33,53.38,23600.0,42.7828,42.871,42.7748,42.8149,23600.0
2005-08-23 14:25:00,53.41,53.41,53.32,53.32,10200.0,42.8389,42.8389,42.7667,42.7667,10200.0
2005-08-23 14:30:00,53.31,53.34,53.28,53.29,15800.0,42.7587,42.7828,42.7347,42.7427,15800.0
2005-08-23 14:35:00,53.31,53.37,53.3,53.36,10500.0,42.7587,42.8068,42.7507,42.7988,10500.0
2005-08-23 14:40:00,53.39,53.4,53.35,53.36,7000.0,42.8229,42.8309,42.7908,42.7988,7000.0
2005-08-23 14:45:00,53.38,53.38,53.32,53.32,11300.0,42.8149,42.8149,42.7667,42.7667,11300.0
2005-08-23 14:50:00,53.31,53.33,53.29,53.3,4700.0,42.7587,42.7748,42.7427,42.7507,4700.0
2005-08-23 14:55:00,53.3,53.33,53.29,53.32,4100.0,42.7507,42.7748,42.7427,42.7667,4100.0
2005-08-23 15:00:00,53.32,53.33,53.3,53.33,6900.0,42.7667,42.7748,42.7507,42.7748,6900.0
2005-08-23 15:05:00,53.33,53.33,53.27,53.28,15500.0,42.7748,42.7748,42.7266,42.7347,15500.0
2005-08-23 15:10:00,53.28,53.3,53.26,53.29,6200.0,42.7347,42.7507,42.7186,42.7427,6200.0
2005-08-23 15:15:00,53.3,53.3,53.24,53.24,17600.0,42.7507,42.7507,42.7026,42.7026,17600.0
2005-08-23 15:20:00,53.24,53.3,53.24,53.29,4600.0,42.7026,42.7507,42.7026,42.7427,4600.0
2005-08-23 15:25:00,53.28,53.31,53.27,53.29,4100.0,42.7347,42.7587,42.7266,42.7427,4100.0
2005-08-23 15:30:00,53.27,53.32,53.27,53.32,26400.0,42.7266,42.7667,42.7266,42.7667,26400.0
2005-08-23 15:35:00,53.31,53.33,53.3,53.32,31500.0,42.7587,42.7748,42.7507,42.7667,31500.0
2005-08-23 15:40:00,53.32,53.33,53.25,53.25,10700.0,42.7667,42.7748,42.7106,42.7106,10700.0
2005-08-23 15:45:00,53.25,53.31,53.25,53.31,10400.0,42.7106,42.7587,42.7106,42.7587,10400.0
2005-08-23 15:50:00,53.3,53.33,53.28,53.33,10500.0,42.7507,42.7748,42.7347,42.7748,10500.0
2005-08-23 15:55:00,53.34,53.35,53.29,53.29,8000.0,42.7828,42.7908,42.7427,42.7427,8000.0
2005-08-24 09:30:00,53.25,53.4,53.23,53.36,20700.0,42.7106,42.8309,42.6946,42.7988,20700.0
2005-08-24 09:35:00,53.38,53.5,53.35,53.49,11900.0,42.8149,42.9111,42.7908,42.9031,11900.0
2005-08-24 09:40:00,53.49,53.49,53.26,53.41,8100.0,42.9031,42.9031,42.7186,42.8389,8100.0
2005-08-24 09:45:00,53.52,53.52,53.25,53.4,7200.0,42.9272,42.9272,42.7106,42.8309,7200.0
2005-08-24 09:50:00,53.44,53.5,53.44,53.48,6100.0,42.863,42.9111,42.863,42.8951,6100.0
2005-08-24 09:55:00,53.49,53.52,53.41,53.52,6000.0,42.9031,42.9272,42.8389,42.9272,6000.0
2005-08-24 10:00:00,53.49,53.49,53.42,53.46,5800.0,42.9031,42.9031,42.8469,42.879,5800.0
2005-08-24 10:05:00,53.47,53.58,53.35,53.55,23100.0,42.887,42.9753,42.7908,42.9512,23100.0
2005-08-24 10:10:00,53.54,53.64,53.52,53.6,22900.0,42.9432,43.0234,42.9272,42.9913,22900.0
2005-08-24 10:15:00,53.6,53.67,53.6,53.67,16400.0,42.9913,43.0475,42.9913,43.0475,16400.0
2005-08-24 10:20:00,53.68,53.69,53.62,53.62,12600.0,43.0555,43.0635,43.0074,43.0074,12600.0
2005-08-24 10:25:00,53.63,53.69,53.61,53.68,5400.0,43.0154,43.0635,42.9993,43.0555,5400.0
2005-08-24 10:30:00,53.68,53.76,53.66,53.76,13700.0,43.0555,43.1197,43.0394,43.1197,13700.0
2005-08-24 10:35:00,53.76,53.8,53.74,53.79,43900.0,43.1197,43.1517,43.1036,43.1437,43900.0
2005-08-24 10:40:00,53.78,53.83,53.77,53.8,9000.0,43.1357,43.1758,43.1277,43.1517,9000.0
2005-08-24 10:45:00,53.8,53.92,53.79,53.91,52700.0,43.1517,43.248,43.1437,43.24,52700.0
2005-08-24 10:50:00,53.91,53.91,53.83,53.86,27800.0,43.24,43.24,43.1758,43.1999,27800.0
2005-08-24 10:55:00,53.83,53.85,53.8,53.8,7000.0,43.1758,43.1918,43.1517,43.1517,7000.0
2005-08-24 11:00:00,53.79,53.84,53.79,53.82,5400.0,43.1437,43.1838,43.1437,43.1678,5400.0
2005-08-24 11:05:00,53.78,53.82,53.71,53.73,7800.0,43.1357,43.1678,43.0795,43.0956,7800.0
2005-08-24 11:10:00,53.73,53.74,53.67,53.71,10800.0,43.0956,43.1036,43.0475,43.0795,10800.0
2005-08-24 11:15:00,53.73,53.75,53.7,53.74,7300.0,43.0956,43.1116,43.0715,43.1036,7300.0
2005-08-24 11:20:00,53.73,53.85,53.73,53.84,17400.0,43.0956,43.1918,43.0956,43.1838,17400.0
2005-08-24 11:25:00,53.84,53.86,53.82,53.82,8100.0,43.1838,43.1999,43.1678,43.1678,8100.0
2005-08-24 11:30:00,53.85,53.9,53.83,53.89,13900.0,43.1918,43.2319,43.1758,43.2239,13900.0
2005-08-24 11:35:00,53.87,53.89,53.82,53.83,6400.0,43.2079,43.2239,43.1678,43.1758,6400.0
2005-08-24 11:40:00,53.82,53.84,53.78,53.79,8300.0,43.1678,43.1838,43.1357,43.1437,8300.0
2005-08-24 11:45:00,53.77,53.81,53.76,53.81,5600.0,43.1277,43.1598,43.1197,43.1598,5600.0
2005-08-24 11:50:00,53.77,53.8,53.74,53.75,2900.0,43.1277,43.1517,43.1036,43.1116,2900.0
2005-08-24 11:55:00,53.75,53.88,53.74,53.87,6500.0,43.1116,43.2159,43.1036,43.2079,6500.0
2005-08-24 12:00:00,53.87,53.87,53.82,53.82,9400.0,43.2079,43.2079,43.1678,43.1678,9400.0
2005-08-24 12:05:00,53.83,53.9,53.81,53.9,28700.0,43.1758,43.2319,43.1598,43.2319,28700.0
2005-08-24 12:10:00,53.89,53.99,53.87,53.95,14200.0,43.2239,43.3041,43.2079,43.272,14200.0
2005-08-24 12:15:00,53.96,54.0,53.93,53.99,33700.0,43.2801,43.3122,43.256,43.3041,33700.0
2005-08-24 12:20:00,54.01,54.09,54.01,54.08,5300.0,43.3202,43.3843,43.3202,43.3763,5300.0
2005-08-24 12:25:00,54.07,54.14,54.06,54.13,6500.0,43.3683,43.4244,43.3603,43.4164,6500.0
2005-08-24 12:30:00,54.12,54.12,54.03,54.1,9200.0,43.4084,43.4084,43.3362,43.3924,9200.0
2005-08-24 12:35:00,54.1,54.17,54.1,54.13,7000.0,43.3924,43.4485,43.3924,43.4164,7000.0
2005-08-24 12:40:00,54.12,54.13,54.03,54.08,27700.0,43.4084,43.4164,43.3362,43.3763,27700.0
2005-08-24 12:45:00,54.05,54.06,53.99,54.02,35900.0,43.3523,43.3603,43.3041,43.3282,35900.0
2005-08-24 12:50:00,54.01,54.02,53.97,54.0,17900.0,43.3202,43.3282,43.2881,43.3122,17900.0
2005-08-24 12:55:00,54.0,54.0,53.92,53.92,4100.0,43.3122,43.3122,43.248,43.248,4100.0
2005-08-24 13:00:00,53.92,53.92,53.85,53.87,14900.0,43.248,43.248,43.1918,43.2079,14900.0
2005-08-24 13:05:00,53.82,53.85,53.81,53.83,43500.0,43.1678,43.1918,43.1598,43.1758,43500.0
2005-08-24 13:10:00,53.83,53.83,53.8,53.8,7400.0,43.1758,43.1758,43.1517,43.1517,7400.0
2005-08-24 13:15:00,53.79,53.82,53.75,53.75,16700.0,43.1437,43.1678,43.1116,43.1116,16700.0
2005-08-24 13:20:00,53.75,53.76,53.72,53.76,7000.0,43.1116,43.1197,43.0876,43.1197,7000.0
2005-08-24 13:25:00,53.76,53.8,53.76,53.79,2600.0,43.1197,43.1517,43.1197,43.1437,2600.0
2005-08-24 13:30:00,53.79,53.8,53.79,53.8,6500.0,43.1437,43.1517,43.1437,43.1517,6500.0
2005-08-24 13:35:00,53.8,53.81,53.78,53.81,22000.0,43.1517,43.1598,43.1357,43.1598,22000.0
2005-08-24 13:40:00,53.82,53.83,53.77,53.78,4600.0,43.1678,43.1758,43.1277,43.1357,4600.0
2005-08-24 13:45:00,53.8,53.81,53.77,53.77,1500.0,43.1517,43.1598,43.1277,43.1277,1500.0
2005-08-24 13:50:00,53.77,53.77,53.67,53.7,13600.0,43.1277,43.1277,43.0475,43.0715,13600.0
2005-08-24 13:55:00,53.7,53.74,53.68,53.69,18000.0,43.0715,43.1036,43.0555,43.0635,18000.0
2005-08-24 14:00:00,53.68,53.73,53.68,53.72,4800.0,43.0555,43.0956,43.0555,43.0876,4800.0
2005-08-24 14:05:00,53.72,53.75,53.72,53.75,7000.0,43.0876,43.1116,43.0876,43.1116,7000.0
2005-08-24 14:10:00,53.75,53.8,53.75,53.79,14500.0,43.1116,43.1517,43.1116,43.1437,14500.0
2005-08-24 14:15:00,53.78,53.79,53.7,53.71,8300.0,43.1357,43.1437,43.0715,43.0795,8300.0
2005-08-24 14:20:00,53.71,53.75,53.56,53.63,17400.0,43.0795,43.1116,42.9592,43.0154,17400.0
2005-08-24 14:25:00,53.65,53.66,53.57,53.61,44600.0,43.0314,43.0394,42.9673,42.9993,44600.0
2005-08-24 14:30:00,53.59,53.6,53.53,53.55,47500.0,42.9833,42.9913,42.9352,42.9512,47500.0
2005-08-24 14:35:00,53.55,53.55,53.54,53.55,4100.0,42.9512,42.9512,42.9432,42.9512,4100.0
2005-08-24 14:40:00,53.55,53.64,53.52,53.6,52600.0,42.9512,43.0234,42.9272,42.9913,52600.0
2005-08-24 14:45:00,53.59,53.59,53.51,53.54,35300.0,42.9833,42.9833,42.9191,42.9432,35300.0
2005-08-24 14:50:00,53.53,53.57,53.51,53.57,19500.0,42.9352,42.9673,42.9191,42.9673,19500.0
2005-08-24 14:55:00,53.57,53.57,53.52,53.54,11300.0,42.9673,42.9673,42.9272,42.9432,11300.0
2005-08-24 15:00:00,53.55,53.55,53.46,53.49,44000.0,42.9512,42.9512,42.879,42.9031,44000.0
2005-08-24 15:05:00,53.48,53.5,53.44,53.48,63800.0,42.8951,42.9111,42.863,42.8951,63800.0
2005-08-24 15:10:00,53.48,53.48,53.31,53.31,28400.0,42.8951,42.8951,42.7587,42.7587,28400.0
2005-08-24 15:15:00,53.31,53.42,53.31,53.38,36300.0,42.7587,42.8469,42.7587,42.8149,36300.0
2005-08-24 15:20:00,53.38,53.39,53.32,53.32,25800.0,42.8149,42.8229,42.7667,42.7667,25800.0
2005-08-24 15:25:00,53.32,53.35,53.25,53.33,66900.0,42.7667,42.7908,42.7106,42.7748,66900.0
2005-08-24 15:30:00,53.33,53.41,53.33,53.39,18100.0,42.7748,42.8389,42.7748,42.8229,18100.0
2005-08-24 15:35:00,53.39,53.45,53.39,53.45,10400.0,42.8229,42.871,42.8229,42.871,10400.0
2005-08-24 15:40:00,53.47,53.48,53.4,53.41,15000.0,42.887,42.8951,42.8309,42.8389,15000.0
2005-08-24 15:45:00,53.42,53.42,53.33,53.35,45500.0,42.8469,42.8469,42.7748,42.7908,45500.0
2005-08-24 15:50:00,53.37,53.41,53.34,53.36,40300.0,42.8068,42.8389,42.7828,42.7988,40300.0
2005-08-24 15:55:00,53.34,53.37,53.31,53.32,30700.0,42.7828,42.8068,42.7587,42.7667,30700.0
2005-08-25 09:30:00,53.15,53.38,53.12,53.2,51100.0,42.6304,42.8149,42.6063,42.6705,51100.0
2005-08-25 09:35:00,53.2,53.29,53.18,53.23,20100.0,42.6705,42.7427,42.6544,42.6946,20100.0
2005-08-25 09:40:00,53.21,53.41,53.19,53.35,24700.0,42.6785,42.8389,42.6625,42.7908,24700.0
2005-08-25 09:45:00,53.39,53.4,53.23,53.28,37100.0,42.8229,42.8309,42.6946,42.7347,37100.0
2005-08-25 09:50:00,53.25,53.4,53.25,53.31,15600.0,42.7106,42.8309,42.7106,42.7587,15600.0
2005-08-25 09:55:00,53.31,53.35,53.22,53.3,22800.0,42.7587,42.7908,42.6865,42.7507,22800.0
2005-08-25 10:00:00,53.31,53.31,53.2,53.25,37600.0,42.7587,42.7587,42.6705,42.7106,37600.0
2005-08-25 10:05:00,53.25,53.27,53.21,53.27,94400.0,42.7106,42.7266,42.6785,42.7266,94400.0
2005-08-25 10:10:00,53.22,53.25,53.21,53.22,6500.0,42.6865,42.7106,42.6785,42.6865,6500.0
2005-08-25 10:15:00,53.23,53.23,53.13,53.16,10000.0,42.6946,42.6946,42.6143,42.6384,10000.0
2005-08-25 10:20:00,53.17,53.17,53.05,53.05,12100.0,42.6464,42.6464,42.5502,42.5502,12100.0
2005-08-25 10:25:00,53.05,53.19,53.05,53.19,30200.0,42.5502,42.6625,42.5502,42.6625,30200.0
2005-08-25 10:30:00,53.2,53.26,53.2,53.25,33200.0,42.6705,42.7186,42.6705,42.7106,33200.0
2005-08-25 10:35:00,53.26,53.29,53.25,53.26,4400.0,42.7186,42.7427,42.7106,42.7186,4400.0
2005-08-25 10:40:00,53.3,53.3,53.23,53.25,8600.0,42.7507,42.7507,42.6946,42.7106,8600.0
2005-08-25 10:45:00,53.27,53.37,53.26,53.3,10700.0,42.7266,42.8068,42.7186,42.7507,10700.0
2005-08-25 10:50:00,53.3,53.32,53.26,53.32,7000.0,42.7507,42.7667,42.7186,42.7667,7000.0
2005-08-25 10:55:00,53.3,53.33,53.29,53.32,6100.0,42.7507,42.7748,42.7427,42.7667,6100.0
2005-08-25 11:00:00,53.32,53.36,53.28,53.35,18200.0,42.7667,42.7988,42.7347,42.7908,18200.0
2005-08-25 11:05:00,53.33,53.34,53.29,53.29,6900.0,42.7748,42.7828,42.7427,42.7427,6900.0
2005-08-25 11:10:00,53.29,53.29,53.23,53.27,11300.0,42.7427,42.7427,42.6946,42.7266,11300.0
2005-08-25 11:15:00,53.27,53.28,53.23,53.23,6000.0,42.7266,42.7347,42.6946,42.6946,6000.0
2005-08-25 11:20:00,53.23,53.25,53.23,53.25,5100.0,42.6946,42.7106,42.6946,42.7106,5100.0
2005-08-25 11:25:00,53.24,53.26,53.23,53.23,14000.0,42.7026,42.7186,42.6946,42.6946,14000.0
2005-08-25 11:30:00,53.22,53.26,53.19,53.26,45100.0,42.6865,42.7186,42.6625,42.7186,45100.0
2005-08-25 11:35:00,53.26,53.26,53.2,53.21,8400.0,42.7186,42.7186,42.6705,42.6785,8400.0
2005-08-25 11:40:00,53.23,53.25,53.2,53.25,21100.0,42.6946,42.7106,42.6705,42.7106,21100.0
2005-08-25 11:45:00,53.25,53.25,53.19,53.22,16100.0,42.7106,42.7106,42.6625,42.6865,16100.0
2005-08-25 11:50:00,53.2,53.22,53.17,53.19,4700.0,42.6705,42.6865,42.6464,42.6625,4700.0
2005-08-25 11:55:00,53.2,53.3,53.2,53.29,34700.0,42.6705,42.7507,42.6705,42.7427,34700.0
2005-08-25 12:00:00,53.3,53.4,53.28,53.4,7500.0,42.7507,42.8309,42.7347,42.8309,7500.0
2005-08-25 12:05:00,53.41,53.47,53.39,53.47,6800.0,42.8389,42.887,42.8229,42.887,6800.0
2005-08-25 12:10:00,53.45,53.46,53.4,53.42,7700.0,42.871,42.879,42.8309,42.8469,7700.0
2005-08-25 12:15:00,53.39,53.41,53.38,53.4,2400.0,42.8229,42.8389,42.8149,42.8309,2400.0
2005-08-25 12:20:00,53.39,53.39,53.33,53.34,3700.0,42.8229,42.8229,42.7748,42.7828,3700.0
2005-08-25 12:25:00,53.34,53.34,53.24,53.24,3000.0,42.7828,42.7828,42.7026,42.7026,3000.0
2005-08-25 12:30:00,53.24,53.24,53.16,53.16,6600.0,42.7026,42.7026,42.6384,42.6384,6600.0
2005-08-25 12:35:00,53.16,53.17,53.12,53.12,7600.0,42.6384,42.6464,42.6063,42.6063,7600.0
2005-08-25 12:40:00,53.15,53.22,53.13,53.22,7400.0,42.6304,42.6865,42.6143,42.6865,7400.0
2005-08-25 12:45:00,53.26,53.28,53.24,53.25,5100.0,42.7186,42.7347,42.7026,42.7106,5100.0
2005-08-25 12:50:00,53.25,53.25,53.21,53.21,3400.0,42.7106,42.7106,42.6785,42.6785,3400.0
2005-08-25 12:55:00,53.21,53.22,53.18,53.18,5200.0,42.6785,42.6865,42.6544,42.6544,5200.0
2005-08-25 13:00:00,53.17,53.18,53.17,53.18,2200.0,42.6464,42.6544,42.6464,42.6544,2200.0
2005-08-25 13:05:00,53.17,53.17,53.14,53.15,8200.0,42.6464,42.6464,42.6224,42.6304,8200.0
2005-08-25 13:10:00,53.15,53.16,53.09,53.1,12800.0,42.6304,42.6384,42.5823,42.5903,12800.0
2005-08-25 13:15:00,53.09,53.1,53.07,53.08,11700.0,42.5823,42.5903,42.5662,42.5742,11700.0
2005-08-25 13:20:00,53.08,53.09,53.06,53.08,7000.0,42.5742,42.5823,42.5582,42.5742,7000.0
2005-08-25 13:25:00,53.1,53.17,53.1,53.15,22000.0,42.5903,42.6464,42.5903,42.6304,22000.0
2005-08-25 13:30:00,53.15,53.2,53.15,53.18,4300.0,42.6304,42.6705,42.6304,42.6544,4300.0
2005-08-25 13:35:00,53.19,53.21,53.15,53.15,4800.0,42.6625,42.6785,42.6304,42.6304,4800.0
2005-08-25 13:40:00,53.16,53.21,53.16,53.21,6500.0,42.6384,42.6785,42.6384,42.6785,6500.0
2005-08-25 13:45:00,53.2,53.26,53.2,53.23,2300.0,42.6705,42.7186,42.6705,42.6946,2300.0
2005-08-25 13:50:00,53.23,53.25,53.22,53.25,3400.0,42.6946,42.7106,42.6865,42.7106,3400.0
2005-08-25 13:55:00,53.25,53.27,53.24,53.27,6800.0,42.7106,42.7266,42.7026,42.7266,6800.0
2005-08-25 14:00:00,53.24,53.24,53.2,53.2,3400.0,42.7026,42.7026,42.6705,42.6705,3400.0
2005-08-25 14:05:00,53.22,53.23,53.2,53.23,5100.0,42.6865,42.6946,42.6705,42.6946,5100.0
2005-08-25 14:10:00,53.22,53.22,53.16,53.18,12700.0,42.6865,42.6865,42.6384,42.6544,12700.0
2005-08-25 14:15:00,53.18,53.19,53.15,53.17,8100.0,42.6544,42.6625,42.6304,42.6464,8100.0
2005-08-25 14:20:00,53.16,53.27,53.14,53.23,9500.0,42.6384,42.7266,42.6224,42.6946,9500.0
2005-08-25 14:25:00,53.22,53.25,53.18,53.21,4400.0,42.6865,42.7106,42.6544,42.6785,4400.0
2005-08-25 14:30:00,53.21,53.25,53.21,53.25,4600.0,42.6785,42.7106,42.6785,42.7106,4600.0
2005-08-25 14:35:00,53.25,53.28,53.25,53.26,18300.0,42.7106,42.7347,42.7106,42.7186,18300.0
2005-08-25 14:40:00,53.28,53.31,53.27,53.31,25600.0,42.7347,42.7587,42.7266,42.7587,25600.0
2005-08-25 14:45:00,53.32,53.36,53.31,53.36,12000.0,42.7667,42.7988,42.7587,42.7988,12000.0
2005-08-25 14:50:00,53.36,53.36,53.29,53.32,8900.0,42.7988,42.7988,42.7427,42.7667,8900.0
2005-08-25 14:55:00,53.33,53.42,53.33,53.41,54100.0,42.7748,42.8469,42.7748,42.8389,54100.0
2005-08-25 15:00:00,53.41,53.41,53.28,53.3,11200.0,42.8389,42.8389,42.7347,42.7507,11200.0
2005-08-25 15:05:00,53.31,53.31,53.27,53.3,22300.0,42.7587,42.7587,42.7266,42.7507,22300.0
2005-08-25 15:10:00,53.29,53.3,53.25,53.3,17300.0,42.7427,42.7507,42.7106,42.7507,17300.0
2005-08-25 15:15:00,53.29,53.29,53.27,53.28,4600.0,42.7427,42.7427,42.7266,42.7347,4600.0
2005-08-25 15:20:00,53.28,53.29,53.26,53.27,42600.0,42.7347,42.7427,42.7186,42.7266,42600.0
2005-08-25 15:25:00,53.28,53.29,53.22,53.24,20600.0,42.7347,42.7427,42.6865,42.7026,20600.0
2005-08-25 15:30:00,53.24,53.25,53.2,53.23,12500.0,42.7026,42.7106,42.6705,42.6946,12500.0
2005-08-25 15:35:00,53.22,53.34,53.22,53.32,25800.0,42.6865,42.7828,42.6865,42.7667,25800.0
2005-08-25 15:40:00,53.35,53.36,53.27,53.33,22400.0,42.7908,42.7988,42.7266,42.7748,22400.0
2005-08-25 15:45:00,53.31,53.37,53.31,53.36,13400.0,42.7587,42.8068,42.7587,42.7988,13400.0
2005-08-25 15:50:00,53.35,53.37,53.3,53.32,26800.0,42.7908,42.8068,42.7507,42.7667,26800.0
2005-08-25 15:55:00,53.31,53.39,53.29,53.31,28700.0,42.7587,42.8229,42.7427,42.7587,28700.0
2005-08-26 09:30:00,53.35,53.48,53.35,53.35,19300.0,42.7908,42.8951,42.7908,42.7908,19300.0
2005-08-26 09:35:00,53.35,53.36,53.3,53.36,3200.0,42.7908,42.7988,42.7507,42.7988,3200.0
2005-08-26 09:40:00,53.32,53.32,53.25,53.29,4000.0,42.7667,42.7667,42.7106,42.7427,4000.0
2005-08-26 09:45:00,53.32,53.32,53.13,53.15,10900.0,42.7667,42.7667,42.6143,42.6304,10900.0
2005-08-26 09:50:00,53.19,53.38,53.17,53.22,13100.0,42.6625,42.8149,42.6464,42.6865,13100.0
2005-08-26 09:55:00,53.25,53.32,53.16,53.21,4300.0,42.7106,42.7667,42.6384,42.6785,4300.0
2005-08-26 10:00:00,53.21,53.21,52.96,52.97,13800.0,42.6785,42.6785,42.478,42.486,13800.0
2005-08-26 10:05:00,52.98,53.09,52.96,52.97,15000.0,42.494,42.5823,42.478,42.486,15000.0
2005-08-26 10:10:00,52.97,52.97,52.8,52.83,8900.0,42.486,42.486,42.3497,42.3737,8900.0
2005-08-26 10:15:00,52.83,52.95,52.83,52.86,3500.0,42.3737,42.47,42.3737,42.3978,3500.0
2005-08-26 10:20:00,52.8,52.99,52.8,52.88,7300.0,42.3497,42.5021,42.3497,42.4138,7300.0
2005-08-26 10:25:00,52.88,52.92,52.81,52.9,6300.0,42.4138,42.4459,42.3577,42.4299,6300.0
2005-08-26 10:30:00,52.9,52.98,52.9,52.98,11400.0,42.4299,42.494,42.4299,42.494,11400.0
2005-08-26 10:35:00,53.0,53.04,52.96,53.0,12500.0,42.5101,42.5422,42.478,42.5101,12500.0
2005-08-26 10:40:00,53.03,53.03,52.9,52.99,14900.0,42.5341,42.5341,42.4299,42.5021,14900.0
2005-08-26 10:45:00,52.99,53.01,52.91,53.0,14000.0,42.5021,42.5181,42.4379,42.5101,14000.0
2005-08-26 10:50:00,52.99,52.99,52.87,52.93,6900.0,42.5021,42.5021,42.4058,42.4539,6900.0
2005-08-26 10:55:00,52.96,53.08,52.96,53.01,7300.0,42.478,42.5742,42.478,42.5181,7300.0
2005-08-26 11:00:00,53.01,53.03,52.95,52.95,3300.0,42.5181,42.5341,42.47,42.47,3300.0
2005-08-26 11:05:00,52.95,53.06,52.95,53.02,6100.0,42.47,42.5582,42.47,42.5261,6100.0
2005-08-26 11:10:00,53.04,53.05,52.96,52.98,5800.0,42.5422,42.5502,42.478,42.494,5800.0
2005-08-26 11:15:00,52.95,52.98,52.95,52.96,2500.0,42.47,42.494,42.47,42.478,2500.0
2005-08-26 11:20:00,52.97,52.98,52.91,52.94,2700.0,42.486,42.494,42.4379,42.4619,2700.0
2005-08-26 11:25:00,52.92,52.94,52.86,52.86,2300.0,42.4459,42.4619,42.3978,42.3978,2300.0
2005-08-26 11:30:00,52.86,52.88,52.76,52.82,36200.0,42.3978,42.4138,42.3176,42.3657,36200.0
2005-08-26 11:35:00,52.82,52.83,52.71,52.75,6700.0,42.3657,42.3737,42.2775,42.3096,6700.0
2005-08-26 11:40:00,52.76,52.84,52.76,52.83,4200.0,42.3176,42.3817,42.3176,42.3737,4200.0
2005-08-26 11:45:00,52.86,52.86,52.79,52.79,3200.0,42.3978,42.3978,42.3416,42.3416,3200.0
2005-08-26 11:50:00,52.78,52.84,52.77,52.8,5000.0,42.3336,42.3817,42.3256,42.3497,5000.0
2005-08-26 11:55:00,52.77,52.79,52.76,52.79,1400.0,42.3256,42.3416,42.3176,42.3416,1400.0
2005-08-26 12:00:00,52.78,52.94,52.78,52.91,22300.0,42.3336,42.4619,42.3336,42.4379,22300.0
2005-08-26 12:05:00,52.94,52.97,52.91,52.91,4100.0,42.4619,42.486,42.4379,42.4379,4100.0
2005-08-26 12:10:00,52.91,52.95,52.91,52.95,1300.0,42.4379,42.47,42.4379,42.47,1300.0
2005-08-26 12:15:00,52.93,53.06,52.93,53.03,5500.0,42.4539,42.5582,42.4539,42.5341,5500.0
2005-08-26 12:20:00,53.01,53.01,53.0,53.0,2000.0,42.5181,42.5181,42.5101,42.5101,2000.0
2005-08-26 12:25:00,53.0,53.0,52.99,52.99,400.0,42.5101,42.5101,42.5021,42.5021,400.0
2005-08-26 12:30:00,52.99,53.0,52.98,53.0,21100.0,42.5021,42.5101,42.494,42.5101,21100.0
2005-08-26 12:35:00,53.01,53.01,52.95,53.0,7400.0,42.5181,42.5181,42.47,42.5101,7400.0
2005-08-26 12:40:00,52.98,53.0,52.96,52.98,2200.0,42.494,42.5101,42.478,42.494,2200.0
2005-08-26 12:45:00,52.98,52.98,52.97,52.97,3500.0,42.494,42.494,42.486,42.486,3500.0
2005-08-26 12:50:00,52.99,53.0,52.92,52.92,8100.0,42.5021,42.5101,42.4459,42.4459,8100.0
2005-08-26 12:55:00,52.91,52.93,52.91,52.93,1500.0,42.4379,42.4539,42.4379,42.4539,1500.0
2005-08-26 13:00:00,52.92,52.93,52.89,52.93,2400.0,42.4459,42.4539,42.4218,42.4539,2400.0
2005-08-26 13:05:00,52.93,52.94,52.92,52.94,3400.0,42.4539,42.4619,42.4459,42.4619,3400.0
2005-08-26 13:10:00,52.93,52.93,52.85,52.85,2300.0,42.4539,42.4539,42.3898,42.3898,2300.0
2005-08-26 13:15:00,52.85,52.89,52.84,52.87,4300.0,42.3898,42.4218,42.3817,42.4058,4300.0
2005-08-26 13:20:00,52.88,52.89,52.86,52.87,3100.0,42.4138,42.4218,42.3978,42.4058,3100.0
2005-08-26 13:25:00,52.87,52.88,52.84,52.87,4200.0,42.4058,42.4138,42.3817,42.4058,4200.0
2005-08-26 13:30:00,52.85,52.92,52.85,52.91,7500.0,42.3898,42.4459,42.3898,42.4379,7500.0
2005-08-26 13:35:00,52.92,52.93,52.9,52.9,2900.0,42.4459,42.4539,42.4299,42.4299,2900.0
2005-08-26 13:40:00,52.91,52.95,52.91,52.94,2300.0,42.4379,42.47,42.4379,42.4619,2300.0
2005-08-26 13:45:00,52.94,52.95,52.92,52.95,900.0,42.4619,42.47,42.4459,42.47,900.0
2005-08-26 13:50:00,52.94,52.98,52.94,52.98,2800.0,42.4619,42.494,42.4619,42.494,2800.0
2005-08-26 13:55:00,52.98,52.98,52.94,52.94,1900.0,42.494,42.494,42.4619,42.4619,1900.0
2005-08-26 14:00:00,52.94,52.96,52.9,52.91,27400.0,42.4619,42.478,42.4299,42.4379,27400.0
2005-08-26 14:05:00,52.93,52.97,52.93,52.95,3300.0,42.4539,42.486,42.4539,42.47,3300.0
2005-08-26 14:10:00,52.95,52.95,52.91,52.93,2400.0,42.47,42.47,42.4379,42.4539,2400.0
2005-08-26 14:15:00,52.94,52.97,52.92,52.95,2000.0,42.4619,42.486,42.4459,42.47,2000.0
2005-08-26 14:20:00,52.94,53.09,52.93,53.07,4700.0,42.4619,42.5823,42.4539,42.5662,4700.0
2005-08-26 14:25:00,53.07,53.22,53.06,53.15,10700.0,42.5662,42.6865,42.5582,42.6304,10700.0
2005-08-26 14:30:00,53.17,53.2,53.1,53.14,5200.0,42.6464,42.6705,42.5903,42.6224,5200.0
2005-08-26 14:35:00,53.11,53.15,53.09,53.11,3900.0,42.5983,42.6304,42.5823,42.5983,3900.0
2005-08-26 14:40:00,53.14,53.19,53.13,53.17,29900.0,42.6224,42.6625,42.6143,42.6464,29900.0
2005-08-26 14:45:00,53.19,53.19,53.11,53.11,2900.0,42.6625,42.6625,42.5983,42.5983,2900.0
2005-08-26 14:50:00,53.1,53.11,53.04,53.09,8300.0,42.5903,42.5983,42.5422,42.5823,8300.0
2005-08-26 14:55:00,53.1,53.18,53.1,53.15,7700.0,42.5903,42.6544,42.5903,42.6304,7700.0
2005-08-26 15:00:00,53.15,53.22,53.12,53.14,7600.0,42.6304,42.6865,42.6063,42.6224,7600.0
2005-08-26 15:05:00,53.16,53.21,53.13,53.19,9200.0,42.6384,42.6785,42.6143,42.6625,9200.0
2005-08-26 15:10:00,53.18,53.19,53.1,53.11,7200.0,42.6544,42.6625,42.5903,42.5983,7200.0
2005-08-26 15:15:00,53.11,53.12,53.05,53.1,7300.0,42.5983,42.6063,42.5502,42.5903,7300.0
2005-08-26 15:20:00,53.12,53.15,53.07,53.15,5600.0,42.6063,42.6304,42.5662,42.6304,5600.0
2005-08-26 15:25:00,53.15,53.16,53.13,53.14,10000.0,42.6304,42.6384,42.6143,42.6224,10000.0
2005-08-26 15:30:00,53.14,53.14,53.08,53.1,14400.0,42.6224,42.6224,42.5742,42.5903,14400.0
2005-08-26 15:35:00,53.11,53.11,53.06,53.06,5900.0,42.5983,42.5983,42.5582,42.5582,5900.0
2005-08-26 15:40:00,53.06,53.08,53.04,53.04,10900.0,42.5582,42.5742,42.5422,42.5422,10900.0
2005-08-26 15:45:00,53.03,53.06,52.93,53.06,16300.0,42.5341,42.5582,42.4539,42.5582,16300.0
2005-08-26 15:50:00,53.05,53.08,53.04,53.07,7200.0,42.5502,42.5742,42.5422,42.5662,7200.0
2005-08-26 15:55:00,53.07,53.07,53.01,53.01,15700.0,42.5662,42.5662,42.5181,42.5181,15700.0
2005-08-29 09:30:00,52.8,53.06,52.8,53.01,21900.0,42.3497,42.5582,42.3497,42.5181,21900.0
2005-08-29 09:35:00,53.01,53.1,52.75,52.77,16400.0,42.5181,42.5903,42.3096,42.3256,16400.0
2005-08-29 09:40:00,52.78,52.78,52.63,52.75,11000.0,42.3336,42.3336,42.2133,42.3096,11000.0
2005-08-29 09:45:00,52.74,52.8,52.56,52.8,17100.0,42.3015,42.3497,42.1572,42.3497,17100.0
2005-08-29 09:50:00,52.74,52.8,52.72,52.78,3500.0,42.3015,42.3497,42.2855,42.3336,3500.0
2005-08-29 09:55:00,52.78,52.87,52.78,52.79,5100.0,42.3336,42.4058,42.3336,42.3416,5100.0
2005-08-29 10:00:00,52.81,52.83,52.73,52.76,14200.0,42.3577,42.3737,42.2935,42.3176,14200.0
2005-08-29 10:05:00,52.74,52.82,52.7,52.76,3100.0,42.3015,42.3657,42.2695,42.3176,3100.0
2005-08-29 10:10:00,52.76,53.06,52.76,53.05,8300.0,42.3176,42.5582,42.3176,42.5502,8300.0
2005-08-29 10:15:00,53.03,53.2,53.03,53.11,15400.0,42.5341,42.6705,42.5341,42.5983,15400.0
2005-08-29 10:20:00,53.11,53.15,53.02,53.13,7400.0,42.5983,42.6304,42.5261,42.6143,7400.0
2005-08-29 10:25:00,53.11,53.14,53.05,53.05,2400.0,42.5983,42.6224,42.5502,42.5502,2400.0
2005-08-29 10:30:00,53.05,53.08,53.04,53.04,3200.0,42.5502,42.5742,42.5422,42.5422,3200.0
2005-08-29 10:35:00,53.04,53.13,53.0,53.08,5400.0,42.5422,42.6143,42.5101,42.5742,5400.0
2005-08-29 10:40:00,53.08,53.08,52.96,53.01,3100.0,42.5742,42.5742,42.478,42.5181,3100.0
2005-08-29 10:45:00,53.05,53.06,53.01,53.01,7800.0,42.5502,42.5582,42.5181,42.5181,7800.0
2005-08-29 10:50:00,53.01,53.09,53.01,53.06,4100.0,42.5181,42.5823,42.5181,42.5582,4100.0
2005-08-29 10:55:00,53.08,53.18,53.06,53.07,13600.0,42.5742,42.6544,42.5582,42.5662,13600.0
2005-08-29 11:00:00,53.07,53.11,53.07,53.08,2000.0,42.5662,42.5983,42.5662,42.5742,2000.0
2005-08-29 11:05:00,53.12,53.15,53.1,53.13,5700.0,42.6063,42.6304,42.5903,42.6143,5700.0
2005-08-29 11:10:00,53.13,53.19,53.13,53.17,10300.0,42.6143,42.6625,42.6143,42.6464,10300.0
2005-08-29 11:15:00,53.17,53.18,53.12,53.12,3900.0,42.6464,42.6544,42.6063,42.6063,3900.0
2005-08-29 11:20:00,53.12,53.13,53.11,53.11,1600.0,42.6063,42.6143,42.5983,42.5983,1600.0
2005-08-29 11:25:00,53.12,53.14,53.1,53.13,3300.0,42.6063,42.6224,42.5903,42.6143,3300.0
2005-08-29 11:30:00,53.14,53.15,53.1,53.12,8300.0,42.6224,42.6304,42.5903,42.6063,8300.0
2005-08-29 11:35:00,53.11,53.16,53.07,53.16,4900.0,42.5983,42.6384,42.5662,42.6384,4900.0
2005-08-29 11:40:00,53.14,53.19,53.12,53.16,5100.0,42.6224,42.6625,42.6063,42.6384,5100.0
2005-08-29 11:45:00,53.17,53.19,53.14,53.15,5400.0,42.6464,42.6625,42.6224,42.6304,5400.0
2005-08-29 11:50:00,53.15,53.23,53.15,53.2,6500.0,42.6304,42.6946,42.6304,42.6705,6500.0
2005-08-29 11:55:00,53.19,53.19,53.14,53.15,4500.0,42.6625,42.6625,42.6224,42.6304,4500.0
2005-08-29 12:00:00,53.15,53.15,53.1,53.1,8300.0,42.6304,42.6304,42.5903,42.5903,8300.0
2005-08-29 12:05:00,53.11,53.11,53.1,53.1,1200.0,42.5983,42.5983,42.5903,42.5903,1200.0
2005-08-29 12:10:00,53.1,53.19,53.08,53.19,19200.0,42.5903,42.6625,42.5742,42.6625,19200.0
2005-08-29 12:15:00,53.18,53.24,53.18,53.21,21800.0,42.6544,42.7026,42.6544,42.6785,21800.0
2005-08-29 12:20:00,53.19,53.28,53.19,53.25,5800.0,42.6625,42.7347,42.6625,42.7106,5800.0
2005-08-29 12:25:00,53.21,53.25,53.18,53.22,20600.0,42.6785,42.7106,42.6544,42.6865,20600.0
2005-08-29 12:30:00,53.2,53.22,53.2,53.2,6600.0,42.6705,42.6865,42.6705,42.6705,6600.0
2005-08-29 12:35:00,53.21,53.22,53.2,53.2,4500.0,42.6785,42.6865,42.6705,42.6705,4500.0
2005-08-29 12:40:00,53.21,53.27,53.19,53.25,3900.0,42.6785,42.7266,42.6625,42.7106,3900.0
2005-08-29 12:45:00,53.24,53.27,53.23,53.27,4400.0,42.7026,42.7266,42.6946,42.7266,4400.0
2005-08-29 12:50:00,53.27,53.31,53.25,53.29,16100.0,42.7266,42.7587,42.7106,42.7427,16100.0
2005-08-29 12:55:00,53.3,53.3,53.25,53.26,5000.0,42.7507,42.7507,42.7106,42.7186,5000.0
2005-08-29 13:00:00,53.27,53.42,53.27,53.42,14500.0,42.7266,42.8469,42.7266,42.8469,14500.0
2005-08-29 13:05:00,53.43,53.43,53.41,53.43,4300.0,42.855,42.855,42.8389,42.855,4300.0
2005-08-29 13:10:00,53.43,53.45,53.41,53.45,6100.0,42.855,42.871,42.8389,42.871,6100.0
2005-08-29 13:15:00,53.45,53.53,53.45,53.48,8700.0,42.871,42.9352,42.871,42.8951,8700.0
2005-08-29 13:20:00,53.48,53.5,53.47,53.49,3000.0,42.8951,42.9111,42.887,42.9031,3000.0
2005-08-29 13:25:00,53.49,53.49,53.46,53.47,2900.0,42.9031,42.9031,42.879,42.887,2900.0
2005-08-29 13:30:00,53.47,53.47,53.43,53.46,4200.0,42.887,42.887,42.855,42.879,4200.0
2005-08-29 13:35:00,53.46,53.5,53.46,53.47,9900.0,42.879,42.9111,42.879,42.887,9900.0
2005-08-29 13:40:00,53.48,53.56,53.48,53.55,5200.0,42.8951,42.9592,42.8951,42.9512,5200.0
2005-08-29 13:45:00,53.56,53.68,53.55,53.66,12600.0,42.9592,43.0555,42.9512,43.0394,12600.0
2005-08-29 13:50:00,53.65,53.66,53.6,53.61,11800.0,43.0314,43.0394,42.9913,42.9993,11800.0
2005-08-29 13:55:00,53.61,53.65,53.61,53.65,20500.0,42.9993,43.0314,42.9993,43.0314,20500.0
2005-08-29 14:00:00,53.64,53.66,53.62,53.64,19000.0,43.0234,43.0394,43.0074,43.0234,19000.0
2005-08-29 14:05:00,53.64,53.66,53.63,53.66,13800.0,43.0234,43.0394,43.0154,43.0394,13800.0
2005-08-29 14:10:00,53.65,53.69,53.65,53.65,26500.0,43.0314,43.0635,43.0314,43.0314,26500.0
2005-08-29 14:15:00,53.64,53.64,53.6,53.6,17300.0,43.0234,43.0234,42.9913,42.9913,17300.0
2005-08-29 14:20:00,53.59,53.65,53.57,53.64,7100.0,42.9833,43.0314,42.9673,43.0234,7100.0
2005-08-29 14:25:00,53.64,53.68,53.63,53.65,12100.0,43.0234,43.0555,43.0154,43.0314,12100.0
2005-08-29 14:30:00,53.65,53.68,53.64,53.65,9000.0,43.0314,43.0555,43.0234,43.0314,9000.0
2005-08-29 14:35:00,53.63,53.65,53.6,53.64,7900.0,43.0154,43.0314,42.9913,43.0234,7900.0
2005-08-29 14:40:00,53.63,53.69,53.62,53.67,8000.0,43.0154,43.0635,43.0074,43.0475,8000.0
2005-08-29 14:45:00,53.66,53.7,53.64,53.68,14000.0,43.0394,43.0715,43.0234,43.0555,14000.0
2005-08-29 14:50:00,53.65,53.65,53.62,53.63,2700.0,43.0314,43.0314,43.0074,43.0154,2700.0
2005-08-29 14:55:00,53.62,53.64,53.61,53.63,2900.0,43.0074,43.0234,42.9993,43.0154,2900.0
2005-08-29 15:00:00,53.63,53.68,53.59,53.65,10000.0,43.0154,43.0555,42.9833,43.0314,10000.0
2005-08-29 15:05:00,53.65,53.77,53.65,53.76,15600.0,43.0314,43.1277,43.0314,43.1197,15600.0
2005-08-29 15:10:00,53.76,53.79,53.76,53.77,9200.0,43.1197,43.1437,43.1197,43.1277,9200.0
2005-08-29 15:15:00,53.77,53.78,53.73,53.77,8900.0,43.1277,43.1357,43.0956,43.1277,8900.0
2005-08-29 15:20:00,53.77,53.8,53.75,53.8,7400.0,43.1277,43.1517,43.1116,43.1517,7400.0
2005-08-29 15:25:00,53.8,53.82,53.78,53.79,9100.0,43.1517,43.1678,43.1357,43.1437,9100.0
2005-08-29 15:30:00,53.79,53.79,53.75,53.77,23300.0,43.1437,43.1437,43.1116,43.1277,23300.0
2005-08-29 15:35:00,53.76,53.76,53.73,53.74,19000.0,43.1197,43.1197,43.0956,43.1036,19000.0
2005-08-29 15:40:00,53.73,53.82,53.73,53.81,23100.0,43.0956,43.1678,43.0956,43.1598,23100.0
2005-08-29 15:45:00,53.8,53.82,53.79,53.82,19000.0,43.1517,43.1678,43.1437,43.1678,19000.0
2005-08-29 15:50:00,53.82,53.83,53.77,53.78,36600.0,43.1678,43.1758,43.1277,43.1357,36600.0
2005-08-29 15:55:00,53.79,53.8,53.72,53.76,36800.0,43.1437,43.1517,43.0876,43.1197,36800.0
2005-08-30 09:30:00,53.66,53.66,53.35,53.41,16600.0,43.0394,43.0394,42.7908,42.8389,16600.0
2005-08-30 09:35:00,53.36,53.42,53.19,53.4,27700.0,42.7988,42.8469,42.6625,42.8309,27700.0
2005-08-30 09:40:00,53.42,53.45,53.27,53.34,46600.0,42.8469,42.871,42.7266,42.7828,46600.0
2005-08-30 09:45:00,53.32,53.72,53.32,53.48,41400.0,42.7667,43.0876,42.7667,42.8951,41400.0
2005-08-30 09:50:00,53.48,53.7,53.47,53.62,37400.0,42.8951,43.0715,42.887,43.0074,37400.0
2005-08-30 09:55:00,53.62,53.62,53.4,53.4,13000.0,43.0074,43.0074,42.8309,42.8309,13000.0
2005-08-30 10:00:00,53.41,53.63,53.32,53.42,40100.0,42.8389,43.0154,42.7667,42.8469,40100.0
2005-08-30 10:05:00,53.43,53.45,53.27,53.33,9100.0,42.855,42.871,42.7266,42.7748,9100.0
2005-08-30 10:10:00,53.33,53.5,53.21,53.46,27000.0,42.7748,42.9111,42.6785,42.879,27000.0
2005-08-30 10:15:00,53.49,53.49,53.3,53.3,11200.0,42.9031,42.9031,42.7507,42.7507,11200.0
2005-08-30 10:20:00,53.29,53.37,53.19,53.2,3100.0,42.7427,42.8068,42.6625,42.6705,3100.0
2005-08-30 10:25:00,53.18,53.21,53.1,53.13,4600.0,42.6544,42.6785,42.5903,42.6143,4600.0
2005-08-30 10:30:00,53.11,53.17,53.09,53.14,8000.0,42.5983,42.6464,42.5823,42.6224,8000.0
2005-08-30 10:35:00,53.14,53.14,53.02,53.12,25100.0,42.6224,42.6224,42.5261,42.6063,25100.0
2005-08-30 10:40:00,53.08,53.17,53.01,53.08,26300.0,42.5742,42.6464,42.5181,42.5742,26300.0
2005-08-30 10:45:00,53.08,53.24,53.03,53.19,21600.0,42.5742,42.7026,42.5341,42.6625,21600.0
2005-08-30 10:50:00,53.22,53.35,53.21,53.35,23800.0,42.6865,42.7908,42.6785,42.7908,23800.0
2005-08-30 10:55:00,53.32,53.39,53.28,53.31,11200.0,42.7667,42.8229,42.7347,42.7587,11200.0
2005-08-30 11:00:00,53.31,53.34,53.26,53.3,6500.0,42.7587,42.7828,42.7186,42.7507,6500.0
2005-08-30 11:05:00,53.3,53.32,53.23,53.23,3100.0,42.7507,42.7667,42.6946,42.6946,3100.0
2005-08-30 11:10:00,53.26,53.27,53.22,53.26,10100.0,42.7186,42.7266,42.6865,42.7186,10100.0
2005-08-30 11:15:00,53.27,53.27,53.16,53.24,36000.0,42.7266,42.7266,42.6384,42.7026,36000.0
2005-08-30 11:20:00,53.21,53.21,53.16,53.21,5600.0,42.6785,42.6785,42.6384,42.6785,5600.0
2005-08-30 11:25:00,53.22,53.29,53.22,53.25,7600.0,42.6865,42.7427,42.6865,42.7106,7600.0
2005-08-30 11:30:00,53.25,53.31,53.25,53.27,6200.0,42.7106,42.7587,42.7106,42.7266,6200.0
2005-08-30 11:35:00,53.28,53.29,53.19,53.25,14500.0,42.7347,42.7427,42.6625,42.7106,14500.0
2005-08-30 11:40:00,53.23,53.23,53.14,53.16,8300.0,42.6946,42.6946,42.6224,42.6384,8300.0
2005-08-30 11:45:00,53.15,53.2,53.14,53.18,6800.0,42.6304,42.6705,42.6224,42.6544,6800.0
2005-08-30 11:50:00,53.16,53.18,53.13,53.13,4200.0,42.6384,42.6544,42.6143,42.6143,4200.0
2005-08-30 11:55:00,53.14,53.15,53.09,53.1,6700.0,42.6224,42.6304,42.5823,42.5903,6700.0
2005-08-30 12:00:00,53.11,53.22,53.07,53.2,10400.0,42.5983,42.6865,42.5662,42.6705,10400.0
2005-08-30 12:05:00,53.21,53.26,53.17,53.2,5700.0,42.6785,42.7186,42.6464,42.6705,5700.0
2005-08-30 12:10:00,53.22,53.33,53.22,53.29,5100.0,42.6865,42.7748,42.6865,42.7427,5100.0
2005-08-30 12:15:00,53.29,53.32,53.25,53.28,6300.0,42.7427,42.7667,42.7106,42.7347,6300.0
2005-08-30 12:20:00,53.29,53.4,53.29,53.4,9800.0,42.7427,42.8309,42.7427,42.8309,9800.0
2005-08-30 12:25:00,53.38,53.47,53.33,53.33,9200.0,42.8149,42.887,42.7748,42.7748,9200.0
2005-08-30 12:30:00,53.39,53.39,53.3,53.31,4600.0,42.8229,42.8229,42.7507,42.7587,4600.0
2005-08-30 12:35:00,53.28,53.31,53.26,53.26,10500.0,42.7347,42.7587,42.7186,42.7186,10500.0
2005-08-30 12:40:00,53.25,53.27,53.24,53.27,3000.0,42.7106,42.7266,42.7026,42.7266,3000.0
2005-08-30 12:45:00,53.27,53.3,53.22,53.3,10300.0,42.7266,42.7507,42.6865,42.7507,10300.0
2005-08-30 12:50:00,53.32,53.34,53.27,53.27,6400.0,42.7667,42.7828,42.7266,42.7266,6400.0
2005-08-30 12:55:00,53.28,53.28,53.27,53.28,7700.0,42.7347,42.7347,42.7266,42.7347,7700.0
2005-08-30 13:00:00,53.29,53.29,53.24,53.28,2600.0,42.7427,42.7427,42.7026,42.7347,2600.0
2005-08-30 13:05:00,53.28,53.32,53.27,53.27,3400.0,42.7347,42.7667,42.7266,42.7266,3400.0
2005-08-30 13:10:00,53.27,53.27,53.24,53.25,2500.0,42.7266,42.7266,42.7026,42.7106,2500.0
2005-08-30 13:15:00,53.26,53.34,53.26,53.32,11000.0,42.7186,42.7828,42.7186,42.7667,11000.0
2005-08-30 13:20:00,53.33,53.37,53.33,53.36,4600.0,42.7748,42.8068,42.7748,42.7988,4600.0
2005-08-30 13:25:00,53.36,53.39,53.36,53.39,1900.0,42.7988,42.8229,42.7988,42.8229,1900.0
2005-08-30 13:30:00,53.38,53.41,53.38,53.39,8100.0,42.8149,42.8389,42.8149,42.8229,8100.0
2005-08-30 13:35:00,53.39,53.5,53.38,53.5,7000.0,42.8229,42.9111,42.8149,42.9111,7000.0
2005-08-30 13:40:00,53.49,53.53,53.49,53.53,2000.0,42.9031,42.9352,42.9031,42.9352,2000.0
2005-08-30 13:45:00,53.53,53.64,53.46,53.62,80100.0,42.9352,43.0234,42.879,43.0074,80100.0
2005-08-30 13:50:00,53.63,53.65,53.55,53.58,44200.0,43.0154,43.0314,42.9512,42.9753,44200.0
2005-08-30 13:55:00,53.57,53.58,53.55,53.56,3700.0,42.9673,42.9753,42.9512,42.9592,3700.0
2005-08-30 14:00:00,53.56,53.62,53.53,53.53,77100.0,42.9592,43.0074,42.9352,42.9352,77100.0
2005-08-30 14:05:00,53.56,53.56,53.47,53.5,5900.0,42.9592,42.9592,42.887,42.9111,5900.0
2005-08-30 14:10:00,53.48,53.54,53.47,53.47,18800.0,42.8951,42.9432,42.887,42.887,18800.0
2005-08-30 14:15:00,53.5,53.5,53.37,53.45,25100.0,42.9111,42.9111,42.8068,42.871,25100.0
2005-08-30 14:20:00,53.44,53.48,53.42,53.44,8100.0,42.863,42.8951,42.8469,42.863,8100.0
2005-08-30 14:25:00,53.44,53.48,53.37,53.45,9400.0,42.863,42.8951,42.8068,42.871,9400.0
2005-08-30 14:30:00,53.48,53.48,53.39,53.41,7800.0,42.8951,42.8951,42.8229,42.8389,7800.0
2005-08-30 14:35:00,53.43,53.44,53.4,53.44,7500.0,42.855,42.863,42.8309,42.863,7500.0
2005-08-30 14:40:00,53.44,53.46,53.39,53.42,7900.0,42.863,42.879,42.8229,42.8469,7900.0
2005-08-30 14:45:00,53.42,53.43,53.31,53.33,16100.0,42.8469,42.855,42.7587,42.7748,16100.0
2005-08-30 14:50:00,53.31,53.36,53.25,53.25,28800.0,42.7587,42.7988,42.7106,42.7106,28800.0
2005-08-30 14:55:00,53.26,53.32,53.19,53.2,16600.0,42.7186,42.7667,42.6625,42.6705,16600.0
2005-08-30 15:00:00,53.21,53.22,53.12,53.2,7000.0,42.6785,42.6865,42.6063,42.6705,7000.0
2005-08-30 15:05:00,53.2,53.24,53.2,53.24,3900.0,42.6705,42.7026,42.6705,42.7026,3900.0
2005-08-30 15:10:00,53.24,53.26,53.21,53.22,5400.0,42.7026,42.7186,42.6785,42.6865,5400.0
2005-08-30 15:15:00,53.22,53.34,53.21,53.34,8900.0,42.6865,42.7828,42.6785,42.7828,8900.0
2005-08-30 15:20:00,53.31,53.37,53.31,53.34,7800.0,42.7587,42.8068,42.7587,42.7828,7800.0
2005-08-30 15:25:00,53.32,53.32,53.25,53.26,7200.0,42.7667,42.7667,42.7106,42.7186,7200.0
2005-08-30 15:30:00,53.25,53.53,53.25,53.51,13200.0,42.7106,42.9352,42.7106,42.9191,13200.0
2005-08-30 15:35:00,53.51,53.6,53.47,53.53,19000.0,42.9191,42.9913,42.887,42.9352,19000.0
2005-08-30 15:40:00,53.51,53.61,53.47,53.61,16700.0,42.9191,42.9993,42.887,42.9993,16700.0
2005-08-30 15:45:00,53.63,53.67,53.53,53.53,56700.0,43.0154,43.0475,42.9352,42.9352,56700.0
2005-08-30 15:50:00,53.53,53.56,53.5,53.52,16900.0,42.9352,42.9592,42.9111,42.9272,16900.0
2005-08-30 15:55:00,53.52,53.6,53.5,53.56,54300.0,42.9272,42.9913,42.9111,42.9592,54300.0
2005-08-31 09:30:00,53.55,53.72,53.51,53.7,32100.0,42.9512,43.0876,42.9191,43.0715,32100.0
2005-08-31 09:35:00,53.7,53.7,53.5,53.55,18800.0,43.0715,43.0715,42.9111,42.9512,18800.0
2005-08-31 09:40:00,53.55,53.58,53.42,53.5,19400.0,42.9512,42.9753,42.8469,42.9111,19400.0
2005-08-31 09:45:00,53.45,53.5,53.41,53.47,12600.0,42.871,42.9111,42.8389,42.887,12600.0
2005-08-31 09:50:00,53.45,53.45,53.36,53.39,10400.0,42.871,42.871,42.7988,42.8229,10400.0
2005-08-31 09:55:00,53.39,53.45,53.26,53.29,15500.0,42.8229,42.871,42.7186,42.7427,15500.0
2005-08-31 10:00:00,53.28,53.39,53.26,53.39,18700.0,42.7347,42.8229,42.7186,42.8229,18700.0
2005-08-31 10:05:00,53.38,53.38,53.18,53.26,9800.0,42.8149,42.8149,42.6544,42.7186,9800.0
2005-08-31 10:10:00,53.3,53.3,53.15,53.29,11000.0,42.7507,42.7507,42.6304,42.7427,11000.0
2005-08-31 10:15:00,53.26,53.31,53.25,53.31,4600.0,42.7186,42.7587,42.7106,42.7587,4600.0
2005-08-31 10:20:00,53.31,53.48,53.28,53.36,8200.0,42.7587,42.8951,42.7347,42.7988,8200.0
2005-08-31 10:25:00,53.36,53.36,53.27,53.34,20100.0,42.7988,42.7988,42.7266,42.7828,20100.0
2005-08-31 10:30:00,53.33,53.39,53.23,53.29,16600.0,42.7748,42.8229,42.6946,42.7427,16600.0
2005-08-31 10:35:00,53.29,53.49,53.29,53.49,5100.0,42.7427,42.9031,42.7427,42.9031,5100.0
2005-08-31 10:40:00,53.51,53.51,53.35,53.36,7800.0,42.9191,42.9191,42.7908,42.7988,7800.0
2005-08-31 10:45:00,53.35,53.35,53.26,53.27,7100.0,42.7908,42.7908,42.7186,42.7266,7100.0
2005-08-31 10:50:00,53.27,53.34,53.27,53.33,9200.0,42.7266,42.7828,42.7266,42.7748,9200.0
2005-08-31 10:55:00,53.32,53.38,53.32,53.32,3500.0,42.7667,42.8149,42.7667,42.7667,3500.0
2005-08-31 11:00:00,53.34,53.43,53.33,53.43,5500.0,42.7828,42.855,42.7748,42.855,5500.0
2005-08-31 11:05:00,53.42,53.56,53.41,53.55,36400.0,42.8469,42.9592,42.8389,42.9512,36400.0
2005-08-31 11:10:00,53.55,53.74,53.54,53.63,18000.0,42.9512,43.1036,42.9432,43.0154,18000.0
2005-08-31 11:15:00,53.65,53.74,53.62,53.7,16200.0,43.0314,43.1036,43.0074,43.0715,16200.0
2005-08-31 11:20:00,53.7,53.8,53.7,53.75,9800.0,43.0715,43.1517,43.0715,43.1116,9800.0
2005-08-31 11:25:00,53.74,53.8,53.71,53.73,3400.0,43.1036,43.1517,43.0795,43.0956,3400.0
2005-08-31 11:30:00,53.74,53.76,53.68,53.73,16400.0,43.1036,43.1197,43.0555,43.0956,16400.0
2005-08-31 11:35:00,53.76,53.81,53.76,53.81,7900.0,43.1197,43.1598,43.1197,43.1598,7900.0
2005-08-31 11:40:00,53.79,53.84,53.79,53.8,4100.0,43.1437,43.1838,43.1437,43.1517,4100.0
2005-08-31 11:45:00,53.81,53.83,53.79,53.82,3900.0,43.1598,43.1758,43.1437,43.1678,3900.0
2005-08-31 11:50:00,53.81,53.82,53.79,53.8,4900.0,43.1598,43.1678,43.1437,43.1517,4900.0
2005-08-31 11:55:00,53.81,53.85,53.79,53.85,5900.0,43.1598,43.1918,43.1437,43.1918,5900.0
2005-08-31 12:00:00,53.81,53.86,53.81,53.83,38800.0,43.1598,43.1999,43.1598,43.1758,38800.0
2005-08-31 12:05:00,53.83,53.83,53.71,53.75,7800.0,43.1758,43.1758,43.0795,43.1116,7800.0
2005-08-31 12:10:00,53.77,53.77,53.61,53.63,7700.0,43.1277,43.1277,42.9993,43.0154,7700.0
2005-08-31 12:15:00,53.62,53.64,53.6,53.64,5700.0,43.0074,43.0234,42.9913,43.0234,5700.0
2005-08-31 12:20:00,53.61,53.69,53.6,53.67,3700.0,42.9993,43.0635,42.9913,43.0475,3700.0
2005-08-31 12:25:00,53.65,53.65,53.57,53.59,8300.0,43.0314,43.0314,42.9673,42.9833,8300.0
2005-08-31 12:30:00,53.59,53.59,53.57,53.57,3100.0,42.9833,42.9833,42.9673,42.9673,3100.0
2005-08-31 12:35:00,53.57,53.58,53.56,53.57,5900.0,42.9673,42.9753,42.9592,42.9673,5900.0
2005-08-31 12:40:00,53.56,53.57,53.51,53.56,12900.0,42.9592,42.9673,42.9191,42.9592,12900.0
2005-08-31 12:45:00,53.56,53.56,53.53,53.55,2100.0,42.9592,42.9592,42.9352,42.9512,2100.0
2005-08-31 12:50:00,53.54,53.68,53.53,53.65,7500.0,42.9432,43.0555,42.9352,43.0314,7500.0
2005-08-31 12:55:00,53.63,53.65,53.57,53.57,3500.0,43.0154,43.0314,42.9673,42.9673,3500.0
2005-08-31 13:00:00,53.57,53.58,53.52,53.57,11400.0,42.9673,42.9753,42.9272,42.9673,11400.0
2005-08-31 13:05:00,53.56,53.58,53.54,53.56,24500.0,42.9592,42.9753,42.9432,42.9592,24500.0
2005-08-31 13:10:00,53.59,53.75,53.59,53.72,11200.0,42.9833,43.1116,42.9833,43.0876,11200.0
2005-08-31 13:15:00,53.74,53.77,53.68,53.75,6700.0,43.1036,43.1277,43.0555,43.1116,6700.0
2005-08-31 13:20:00,53.73,53.73,53.69,53.7,5500.0,43.0956,43.0956,43.0635,43.0715,5500.0
2005-08-31 13:25:00,53.71,53.73,53.68,53.69,2400.0,43.0795,43.0956,43.0555,43.0635,2400.0
2005-08-31 13:30:00,53.73,53.75,53.69,53.7,8500.0,43.0956,43.1116,43.0635,43.0715,8500.0
2005-08-31 13:35:00,53.72,53.74,53.68,53.7,5400.0,43.0876,43.1036,43.0555,43.0715,5400.0
2005-08-31 13:40:00,53.68,53.72,53.68,53.72,5700.0,43.0555,43.0876,43.0555,43.0876,5700.0
2005-08-31 13:45:00,53.7,53.7,53.64,53.65,7000.0,43.0715,43.0715,43.0234,43.0314,7000.0
2005-08-31 13:50:00,53.68,53.79,53.66,53.74,23100.0,43.0555,43.1437,43.0394,43.1036,23100.0
2005-08-31 13:55:00,53.74,53.86,53.74,53.83,28600.0,43.1036,43.1999,43.1036,43.1758,28600.0
2005-08-31 14:00:00,53.81,53.85,53.78,53.81,35900.0,43.1598,43.1918,43.1357,43.1598,35900.0
2005-08-31 14:05:00,53.79,53.85,53.76,53.79,17000.0,43.1437,43.1918,43.1197,43.1437,17000.0
2005-08-31 14:10:00,53.78,53.82,53.76,53.77,12600.0,43.1357,43.1678,43.1197,43.1277,12600.0
2005-08-31 14:15:00,53.82,53.91,53.82,53.91,6600.0,43.1678,43.24,43.1678,43.24,6600.0
2005-08-31 14:20:00,53.9,53.91,53.86,53.87,17800.0,43.2319,43.24,43.1999,43.2079,17800.0
2005-08-31 14:25:00,53.87,53.95,53.85,53.93,34100.0,43.2079,43.272,43.1918,43.256,34100.0
2005-08-31 14:30:00,53.92,53.92,53.87,53.9,4100.0,43.248,43.248,43.2079,43.2319,4100.0
2005-08-31 14:35:00,53.89,53.9,53.85,53.88,9000.0,43.2239,43.2319,43.1918,43.2159,9000.0
2005-08-31 14:40:00,53.89,53.89,53.83,53.84,13800.0,43.2239,43.2239,43.1758,43.1838,13800.0
2005-08-31 14:45:00,53.84,53.85,53.77,53.8,29300.0,43.1838,43.1918,43.1277,43.1517,29300.0
2005-08-31 14:50:00,53.8,53.84,53.69,53.84,32900.0,43.1517,43.1838,43.0635,43.1838,32900.0
2005-08-31 14:55:00,53.86,53.97,53.86,53.93,8900.0,43.1999,43.2881,43.1999,43.256,8900.0
2005-08-31 15:00:00,53.94,54.01,53.9,54.01,15100.0,43.264,43.3202,43.2319,43.3202,15100.0
2005-08-31 15:05:00,54.0,54.1,53.97,54.1,5100.0,43.3122,43.3924,43.2881,43.3924,5100.0
2005-08-31 15:10:00,54.09,54.22,54.09,54.15,50500.0,43.3843,43.4886,43.3843,43.4325,50500.0
2005-08-31 15:15:00,54.15,54.2,54.15,54.2,7800.0,43.4325,43.4726,43.4325,43.4726,7800.0
2005-08-31 15:20:00,54.19,54.26,54.19,54.26,25300.0,43.4645,43.5207,43.4645,43.5207,25300.0
2005-08-31 15:25:00,54.27,54.37,54.25,54.34,47800.0,43.5287,43.6089,43.5127,43.5849,47800.0
2005-08-31 15:30:00,54.32,54.4,54.3,54.4,46000.0,43.5688,43.633,43.5528,43.633,46000.0
2005-08-31 15:35:00,54.41,54.5,54.36,54.37,26200.0,43.641,43.7132,43.6009,43.6089,26200.0
2005-08-31 15:40:00,54.38,54.58,54.38,54.48,84000.0,43.6169,43.7774,43.6169,43.6971,84000.0
2005-08-31 15:45:00,54.5,54.5,54.43,54.47,32400.0,43.7132,43.7132,43.657,43.6891,32400.0
2005-08-31 15:50:00,54.48,54.5,54.44,54.45,23300.0,43.6971,43.7132,43.6651,43.6731,23300.0
2005-08-31 15:55:00,54.45,54.53,54.43,54.5,37900.0,43.6731,43.7373,43.657,43.7132,37900.0
2005-09-01 09:30:00,54.46,54.47,54.28,54.37,22800.0,43.6811,43.6891,43.5367,43.6089,22800.0
2005-09-01 09:35:00,54.46,54.61,54.4,54.61,9200.0,43.6811,43.8014,43.633,43.8014,9200.0
2005-09-01 09:40:00,54.65,54.65,54.48,54.56,9700.0,43.8335,43.8335,43.6971,43.7613,9700.0
2005-09-01 09:45:00,54.56,54.69,54.52,54.66,18300.0,43.7613,43.8656,43.7292,43.8415,18300.0
2005-09-01 09:50:00,54.68,54.73,54.62,54.73,39200.0,43.8576,43.8977,43.8094,43.8977,39200.0
2005-09-01 09:55:00,54.75,54.94,54.7,54.7,44400.0,43.9137,44.0661,43.8736,43.8736,44400.0
2005-09-01 10:00:00,54.7,54.7,54.47,54.55,33800.0,43.8736,43.8736,43.6891,43.7533,33800.0
2005-09-01 10:05:00,54.55,54.7,54.55,54.56,14200.0,43.7533,43.8736,43.7533,43.7613,14200.0
2005-09-01 10:10:00,54.6,54.6,54.48,54.51,13700.0,43.7934,43.7934,43.6971,43.7212,13700.0
2005-09-01 10:15:00,54.51,54.52,54.4,54.5,45900.0,43.7212,43.7292,43.633,43.7132,45900.0
2005-09-01 10:20:00,54.5,54.5,54.41,54.46,20600.0,43.7132,43.7132,43.641,43.6811,20600.0
2005-09-01 10:25:00,54.46,54.53,54.45,54.5,15800.0,43.6811,43.7373,43.6731,43.7132,15800.0
2005-09-01 10:30:00,54.52,54.52,54.5,54.5,22200.0,43.7292,43.7292,43.7132,43.7132,22200.0
2005-09-01 10:35:00,54.5,54.66,54.5,54.6,26700.0,43.7132,43.8415,43.7132,43.7934,26700.0
2005-09-01 10:40:00,54.6,54.64,54.57,54.61,15200.0,43.7934,43.8255,43.7693,43.8014,15200.0
2005-09-01 10:45:00,54.61,54.73,54.61,54.72,36300.0,43.8014,43.8977,43.8014,43.8896,36300.0
2005-09-01 10:50:00,54.72,54.79,54.72,54.74,29600.0,43.8896,43.9458,43.8896,43.9057,29600.0
2005-09-01 10:55:00,54.75,54.8,54.75,54.78,31700.0,43.9137,43.9538,43.9137,43.9378,31700.0
2005-09-01 11:00:00,54.76,54.76,54.72,54.72,14400.0,43.9217,43.9217,43.8896,43.8896,14400.0
2005-09-01 11:05:00,54.73,54.83,54.73,54.78,22100.0,43.8977,43.9779,43.8977,43.9378,22100.0
2005-09-01 11:10:00,54.81,54.96,54.81,54.88,13500.0,43.9618,44.0821,43.9618,44.018,13500.0
2005-09-01 11:15:00,54.88,54.89,54.77,54.78,9600.0,44.018,44.026,43.9297,43.9378,9600.0
2005-09-01 11:20:00,54.76,54.98,54.76,54.98,17600.0,43.9217,44.0982,43.9217,44.0982,17600.0
2005-09-01 11:25:00,54.98,54.98,54.87,54.87,7900.0,44.0982,44.0982,44.01,44.01,7900.0
2005-09-01 11:30:00,54.85,54.98,54.8,54.93,42100.0,43.9939,44.0982,43.9538,44.0581,42100.0
2005-09-01 11:35:00,54.93,55.0,54.91,54.99,50000.0,44.0581,44.1142,44.042,44.1062,50000.0
2005-09-01 11:40:00,55.0,55.16,54.99,55.15,26800.0,44.1142,44.2426,44.1062,44.2345,26800.0
2005-09-01 11:45:00,55.18,55.28,55.18,55.27,39000.0,44.2586,44.3388,44.2586,44.3308,39000.0
2005-09-01 11:50:00,55.27,55.35,55.07,55.08,56100.0,44.3308,44.395,44.1704,44.1784,56100.0
2005-09-01 11:55:00,55.08,55.11,55.0,55.01,18200.0,44.1784,44.2025,44.1142,44.1222,18200.0
2005-09-01 12:00:00,55.01,55.01,54.93,54.98,23000.0,44.1222,44.1222,44.0581,44.0982,23000.0
2005-09-01 12:05:00,54.97,54.97,54.92,54.96,5200.0,44.0902,44.0902,44.0501,44.0821,5200.0
2005-09-01 12:10:00,54.96,55.05,54.96,55.02,9400.0,44.0821,44.1543,44.0821,44.1303,9400.0
2005-09-01 12:15:00,55.03,55.04,54.97,55.03,7700.0,44.1383,44.1463,44.0902,44.1383,7700.0
2005-09-01 12:20:00,55.02,55.04,54.92,54.99,9100.0,44.1303,44.1463,44.0501,44.1062,9100.0
2005-09-01 12:25:00,54.98,55.0,54.95,55.0,36400.0,44.0982,44.1142,44.0741,44.1142,36400.0
2005-09-01 12:30:00,55.02,55.04,55.0,55.01,6100.0,44.1303,44.1463,44.1142,44.1222,6100.0
2005-09-01 12:35:00,55.01,55.01,54.95,54.99,6900.0,44.1222,44.1222,44.0741,44.1062,6900.0
2005-09-01 12:40:00,54.98,55.01,54.95,54.95,8300.0,44.0982,44.1222,44.0741,44.0741,8300.0
2005-09-01 12:45:00,54.98,55.02,54.96,55.01,8300.0,44.0982,44.1303,44.0821,44.1222,8300.0
2005-09-01 12:50:00,55.01,55.01,55.0,55.0,17000.0,44.1222,44.1222,44.1142,44.1142,17000.0
2005-09-01 12:55:00,55.0,55.0,54.94,54.96,35800.0,44.1142,44.1142,44.0661,44.0821,35800.0
2005-09-01 13:00:00,54.96,55.0,54.95,54.98,20300.0,44.0821,44.1142,44.0741,44.0982,20300.0
2005-09-01 13:05:00,54.96,54.96,54.9,54.9,8300.0,44.0821,44.0821,44.034,44.034,8300.0
2005-09-01 13:10:00,54.93,54.95,54.91,54.92,3200.0,44.0581,44.0741,44.042,44.0501,3200.0
2005-09-01 13:15:00,54.92,54.93,54.9,54.92,8000.0,44.0501,44.0581,44.034,44.0501,8000.0
2005-09-01 13:20:00,54.92,54.92,54.86,54.88,11400.0,44.0501,44.0501,44.0019,44.018,11400.0
2005-09-01 13:25:00,54.89,54.95,54.89,54.95,19400.0,44.026,44.0741,44.026,44.0741,19400.0
2005-09-01 13:30:00,54.94,54.96,54.93,54.94,13300.0,44.0661,44.0821,44.0581,44.0661,13300.0
2005-09-01 13:35:00,54.94,54.98,54.94,54.95,21500.0,44.0661,44.0982,44.0661,44.0741,21500.0
2005-09-01 13:40:00,54.95,55.0,54.91,54.91,33700.0,44.0741,44.1142,44.042,44.042,33700.0
2005-09-01 13:45:00,54.91,54.93,54.86,54.9,11100.0,44.042,44.0581,44.0019,44.034,11100.0
2005-09-01 13:50:00,54.89,54.89,54.82,54.86,5700.0,44.026,44.026,43.9699,44.0019,5700.0
2005-09-01 13:55:00,54.85,54.87,54.82,54.82,7900.0,43.9939,44.01,43.9699,43.9699,7900.0
2005-09-01 14:00:00,54.82,54.86,54.76,54.76,12400.0,43.9699,44.0019,43.9217,43.9217,12400.0
2005-09-01 14:05:00,54.76,54.84,54.73,54.82,8700.0,43.9217,43.9859,43.8977,43.9699,8700.0
2005-09-01 14:10:00,54.84,54.87,54.79,54.83,9600.0,43.9859,44.01,43.9458,43.9779,9600.0
2005-09-01 14:15:00,54.83,54.87,54.82,54.86,11800.0,43.9779,44.01,43.9699,44.0019,11800.0
2005-09-01 14:20:00,54.87,54.98,54.87,54.96,7000.0,44.01,44.0982,44.01,44.0821,7000.0
2005-09-01 14:25:00,54.94,54.96,54.94,54.95,8300.0,44.0661,44.0821,44.0661,44.0741,8300.0
2005-09-01 14:30:00,54.96,55.04,54.95,55.04,25900.0,44.0821,44.1463,44.0741,44.1463,25900.0
2005-09-01 14:35:00,55.04,55.05,55.0,55.02,13900.0,44.1463,44.1543,44.1142,44.1303,13900.0
2005-09-01 14:40:00,55.03,55.09,55.02,55.02,9100.0,44.1383,44.1864,44.1303,44.1303,9100.0
2005-09-01 14:45:00,55.02,55.1,55.01,55.02,17500.0,44.1303,44.1944,44.1222,44.1303,17500.0
2005-09-01 14:50:00,55.03,55.1,55.02,55.1,18100.0,44.1383,44.1944,44.1303,44.1944,18100.0
2005-09-01 14:55:00,55.1,55.13,55.05,55.05,28700.0,44.1944,44.2185,44.1543,44.1543,28700.0
2005-09-01 15:00:00,55.05,55.12,55.05,55.09,21600.0,44.1543,44.2105,44.1543,44.1864,21600.0
2005-09-01 15:05:00,55.07,55.13,55.07,55.11,11900.0,44.1704,44.2185,44.1704,44.2025,11900.0
2005-09-01 15:10:00,55.12,55.17,55.12,55.17,47900.0,44.2105,44.2506,44.2105,44.2506,47900.0
2005-09-01 15:15:00,55.16,55.24,55.14,55.17,24500.0,44.2426,44.3067,44.2265,44.2506,24500.0
2005-09-01 15:20:00,55.17,55.17,55.05,55.06,31500.0,44.2506,44.2506,44.1543,44.1624,31500.0
2005-09-01 15:25:00,55.04,55.1,55.04,55.07,16300.0,44.1463,44.1944,44.1463,44.1704,16300.0
2005-09-01 15:30:00,55.07,55.17,55.07,55.12,16900.0,44.1704,44.2506,44.1704,44.2105,16900.0
2005-09-01 15:35:00,55.11,55.25,55.1,55.16,27400.0,44.2025,44.3147,44.1944,44.2426,27400.0
2005-09-01 15:40:00,55.16,55.21,55.08,55.21,34400.0,44.2426,44.2827,44.1784,44.2827,34400.0
2005-09-01 15:45:00,55.2,55.24,55.11,55.23,33300.0,44.2746,44.3067,44.2025,44.2987,33300.0
2005-09-01 15:50:00,55.32,55.32,55.16,55.16,43000.0,44.3709,44.3709,44.2426,44.2426,43000.0
2005-09-01 15:55:00,55.18,55.2,55.15,55.2,34800.0,44.2586,44.2746,44.2345,44.2746,34800.0
2005-09-02 09:30:00,55.1,55.16,55.06,55.16,28800.0,44.1944,44.2426,44.1624,44.2426,28800.0
2005-09-02 09:35:00,55.2,55.2,55.01,55.06,13100.0,44.2746,44.2746,44.1222,44.1624,13100.0
2005-09-02 09:40:00,55.06,55.1,55.02,55.1,13600.0,44.1624,44.1944,44.1303,44.1944,13600.0
2005-09-02 09:45:00,55.1,55.14,55.04,55.11,13200.0,44.1944,44.2265,44.1463,44.2025,13200.0
2005-09-02 09:50:00,55.11,55.12,54.91,54.91,12800.0,44.2025,44.2105,44.042,44.042,12800.0
2005-09-02 09:55:00,54.92,55.03,54.89,54.94,11100.0,44.0501,44.1383,44.026,44.0661,11100.0
2005-09-02 10:00:00,54.95,55.07,54.94,55.05,16600.0,44.0741,44.1704,44.0661,44.1543,16600.0
2005-09-02 10:05:00,55.02,55.14,55.01,55.05,8200.0,44.1303,44.2265,44.1222,44.1543,8200.0
2005-09-02 10:10:00,55.05,55.09,54.97,54.98,10000.0,44.1543,44.1864,44.0902,44.0982,10000.0
2005-09-02 10:15:00,54.99,55.03,54.92,54.95,11400.0,44.1062,44.1383,44.0501,44.0741,11400.0
2005-09-02 10:20:00,54.95,55.04,54.91,54.91,8200.0,44.0741,44.1463,44.042,44.042,8200.0
2005-09-02 10:25:00,54.92,54.93,54.81,54.84,7100.0,44.0501,44.0581,43.9618,43.9859,7100.0
2005-09-02 10:30:00,54.84,54.84,54.69,54.69,41600.0,43.9859,43.9859,43.8656,43.8656,41600.0
2005-09-02 10:35:00,54.69,54.76,54.68,54.7,8300.0,43.8656,43.9217,43.8576,43.8736,8300.0
2005-09-02 10:40:00,54.69,54.76,54.65,54.76,13100.0,43.8656,43.9217,43.8335,43.9217,13100.0
2005-09-02 10:45:00,54.74,54.88,54.73,54.8,9400.0,43.9057,44.018,43.8977,43.9538,9400.0
2005-09-02 10:50:00,54.8,54.8,54.73,54.73,15500.0,43.9538,43.9538,43.8977,43.8977,15500.0
2005-09-02 10:55:00,54.72,54.74,54.65,54.65,15300.0,43.8896,43.9057,43.8335,43.8335,15300.0
2005-09-02 11:00:00,54.66,54.67,54.6,54.67,23800.0,43.8415,43.8495,43.7934,43.8495,23800.0
2005-09-02 11:05:00,54.66,54.69,54.64,54.65,6400.0,43.8415,43.8656,43.8255,43.8335,6400.0
2005-09-02 11:10:00,54.67,54.69,54.62,54.65,10800.0,43.8495,43.8656,43.8094,43.8335,10800.0
2005-09-02 11:15:00,54.65,54.68,54.62,54.63,7300.0,43.8335,43.8576,43.8094,43.8175,7300.0
2005-09-02 11:20:00,54.62,54.62,54.57,54.59,12500.0,43.8094,43.8094,43.7693,43.7854,12500.0
2005-09-02 11:25:00,54.58,54.62,54.54,54.55,7500.0,43.7774,43.8094,43.7453,43.7533,7500.0
2005-09-02 11:30:00,54.55,54.55,54.41,54.46,11800.0,43.7533,43.7533,43.641,43.6811,11800.0
2005-09-02 11:35:00,54.45,54.46,54.44,54.46,3100.0,43.6731,43.6811,43.6651,43.6811,3100.0
2005-09-02 11:40:00,54.45,54.5,54.45,54.48,4800.0,43.6731,43.7132,43.6731,43.6971,4800.0
2005-09-02 11:45:00,54.49,54.49,54.34,54.38,11700.0,43.7052,43.7052,43.5849,43.6169,11700.0
2005-09-02 11:50:00,54.39,54.46,54.38,54.39,7500.0,43.625,43.6811,43.6169,43.625,7500.0
2005-09-02 11:55:00,54.39,54.41,54.28,54.32,6900.0,43.625,43.641,43.5367,43.5688,6900.0
2005-09-02 12:00:00,54.33,54.4,54.33,54.34,9300.0,43.5768,43.633,43.5768,43.5849,9300.0
2005-09-02 12:05:00,54.34,54.49,54.34,54.45,6300.0,43.5849,43.7052,43.5849,43.6731,6300.0
2005-09-02 12:10:00,54.46,54.51,54.42,54.49,6600.0,43.6811,43.7212,43.649,43.7052,6600.0
2005-09-02 12:15:00,54.49,54.52,54.48,54.52,3100.0,43.7052,43.7292,43.6971,43.7292,3100.0
2005-09-02 12:20:00,54.52,54.62,54.51,54.55,8300.0,43.7292,43.8094,43.7212,43.7533,8300.0
2005-09-02 12:25:00,54.52,54.52,54.46,54.46,2700.0,43.7292,43.7292,43.6811,43.6811,2700.0
2005-09-02 12:30:00,54.46,54.54,54.46,54.54,7500.0,43.6811,43.7453,43.6811,43.7453,7500.0
2005-09-02 12:35:00,54.56,54.56,54.53,54.55,5600.0,43.7613,43.7613,43.7373,43.7533,5600.0
2005-09-02 12:40:00,54.56,54.6,54.56,54.58,4900.0,43.7613,43.7934,43.7613,43.7774,4900.0
2005-09-02 12:45:00,54.56,54.63,54.56,54.61,5100.0,43.7613,43.8175,43.7613,43.8014,5100.0
2005-09-02 12:50:00,54.61,54.62,54.59,54.6,4700.0,43.8014,43.8094,43.7854,43.7934,4700.0
2005-09-02 12:55:00,54.6,54.66,54.6,54.62,6000.0,43.7934,43.8415,43.7934,43.8094,6000.0
2005-09-02 13:00:00,54.61,54.69,54.61,54.69,5700.0,43.8014,43.8656,43.8014,43.8656,5700.0
2005-09-02 13:05:00,54.69,54.7,54.67,54.68,4600.0,43.8656,43.8736,43.8495,43.8576,4600.0
2005-09-02 13:10:00,54.69,54.7,54.68,54.68,7400.0,43.8656,43.8736,43.8576,43.8576,7400.0
2005-09-02 13:15:00,54.68,54.69,54.67,54.69,6100.0,43.8576,43.8656,43.8495,43.8656,6100.0
2005-09-02 13:20:00,54.67,54.71,54.67,54.69,14400.0,43.8495,43.8816,43.8495,43.8656,14400.0
2005-09-02 13:25:00,54.7,54.78,54.67,54.75,7900.0,43.8736,43.9378,43.8495,43.9137,7900.0
2005-09-02 13:30:00,54.75,54.75,54.69,54.7,6300.0,43.9137,43.9137,43.8656,43.8736,6300.0
2005-09-02 13:35:00,54.7,54.79,54.7,54.77,8600.0,43.8736,43.9458,43.8736,43.9297,8600.0
2005-09-02 13:40:00,54.78,54.79,54.71,54.72,7200.0,43.9378,43.9458,43.8816,43.8896,7200.0
2005-09-02 13:45:00,54.71,54.71,54.67,54.71,9800.0,43.8816,43.8816,43.8495,43.8816,9800.0
2005-09-02 13:50:00,54.71,54.8,54.7,54.76,10400.0,43.8816,43.9538,43.8736,43.9217,10400.0
2005-09-02 13:55:00,54.76,54.77,54.73,54.75,4500.0,43.9217,43.9297,43.8977,43.9137,4500.0
2005-09-02 14:00:00,54.75,54.76,54.7,54.7,5500.0,43.9137,43.9217,43.8736,43.8736,5500.0
2005-09-02 14:05:00,54.71,54.73,54.66,54.66,35300.0,43.8816,43.8977,43.8415,43.8415,35300.0
2005-09-02 14:10:00,54.71,54.74,54.68,54.69,3900.0,43.8816,43.9057,43.8576,43.8656,3900.0
2005-09-02 14:15:00,54.69,54.71,54.66,54.68,9800.0,43.8656,43.8816,43.8415,43.8576,9800.0
2005-09-02 14:20:00,54.68,54.68,54.66,54.66,4700.0,43.8576,43.8576,43.8415,43.8415,4700.0
2005-09-02 14:25:00,54.68,54.68,54.64,54.65,1400.0,43.8576,43.8576,43.8255,43.8335,1400.0
2005-09-02 14:30:00,54.64,54.66,54.59,54.62,7600.0,43.8255,43.8415,43.7854,43.8094,7600.0
2005-09-02 14:35:00,54.59,54.61,54.56,54.56,25100.0,43.7854,43.8014,43.7613,43.7613,25100.0
2005-09-02 14:40:00,54.56,54.6,54.56,54.6,4100.0,43.7613,43.7934,43.7613,43.7934,4100.0
2005-09-02 14:45:00,54.6,54.6,54.55,54.59,5000.0,43.7934,43.7934,43.7533,43.7854,5000.0
2005-09-02 14:50:00,54.59,54.59,54.56,54.58,4400.0,43.7854,43.7854,43.7613,43.7774,4400.0
2005-09-02 14:55:00,54.56,54.59,54.55,54.57,5700.0,43.7613,43.7854,43.7533,43.7693,5700.0
2005-09-02 15:00:00,54.57,54.61,54.55,54.6,13000.0,43.7693,43.8014,43.7533,43.7934,13000.0
2005-09-02 15:05:00,54.6,54.61,54.59,54.6,6500.0,43.7934,43.8014,43.7854,43.7934,6500.0
2005-09-02 15:10:00,54.6,54.61,54.58,54.6,9300.0,43.7934,43.8014,43.7774,43.7934,9300.0
2005-09-02 15:15:00,54.59,54.6,54.58,54.59,5400.0,43.7854,43.7934,43.7774,43.7854,5400.0
2005-09-02 15:20:00,54.59,54.61,54.58,54.61,14400.0,43.7854,43.8014,43.7774,43.8014,14400.0
2005-09-02 15:25:00,54.59,54.63,54.59,54.59,13700.0,43.7854,43.8175,43.7854,43.7854,13700.0
2005-09-02 15:30:00,54.59,54.62,54.59,54.62,5900.0,43.7854,43.8094,43.7854,43.8094,5900.0
2005-09-02 15:35:00,54.61,54.63,54.6,54.61,6800.0,43.8014,43.8175,43.7934,43.8014,6800.0
2005-09-02 15:40:00,54.61,54.61,54.54,54.55,17600.0,43.8014,43.8014,43.7453,43.7533,17600.0
2005-09-02 15:45:00,54.54,54.62,54.51,54.54,34700.0,43.7453,43.8094,43.7212,43.7453,34700.0
2005-09-02 15:50:00,54.54,54.6,54.5,54.56,27100.0,43.7453,43.7934,43.7132,43.7613,27100.0
2005-09-02 15:55:00,54.57,54.61,54.5,54.59,25100.0,43.7693,43.8014,43.7132,43.7854,25100.0
2005-09-06 09:30:00,54.75,54.76,54.67,54.73,22700.0,43.9137,43.9217,43.8495,43.8977,22700.0
2005-09-06 09:35:00,54.7,54.71,54.62,54.64,9700.0,43.8736,43.8816,43.8094,43.8255,9700.0
2005-09-06 09:40:00,54.64,54.82,54.63,54.82,33500.0,43.8255,43.9699,43.8175,43.9699,33500.0
2005-09-06 09:45:00,54.86,54.89,54.79,54.79,39000.0,44.0019,44.026,43.9458,43.9458,39000.0
2005-09-06 09:50:00,54.84,55.04,54.8,54.97,14300.0,43.9859,44.1463,43.9538,44.0902,14300.0
2005-09-06 09:55:00,54.96,55.0,54.86,54.99,17600.0,44.0821,44.1142,44.0019,44.1062,17600.0
2005-09-06 10:00:00,54.99,55.33,54.99,55.3,20700.0,44.1062,44.3789,44.1062,44.3548,20700.0
2005-09-06 10:05:00,55.33,55.4,55.27,55.37,12600.0,44.3789,44.4351,44.3308,44.411,12600.0
2005-09-06 10:10:00,55.37,55.49,55.32,55.43,16600.0,44.411,44.5072,44.3709,44.4591,16600.0
2005-09-06 10:15:00,55.47,55.6,55.33,55.5,26400.0,44.4912,44.5955,44.3789,44.5153,26400.0
2005-09-06 10:20:00,55.5,55.5,55.4,55.41,45600.0,44.5153,44.5153,44.4351,44.4431,45600.0
2005-09-06 10:25:00,55.4,55.45,55.31,55.37,16700.0,44.4351,44.4752,44.3629,44.411,16700.0
2005-09-06 10:30:00,55.35,55.42,55.33,55.38,27300.0,44.395,44.4511,44.3789,44.419,27300.0
2005-09-06 10:35:00,55.38,55.38,55.28,55.3,6000.0,44.419,44.419,44.3388,44.3548,6000.0
2005-09-06 10:40:00,55.29,55.37,55.29,55.33,14000.0,44.3468,44.411,44.3468,44.3789,14000.0
2005-09-06 10:45:00,55.4,55.4,55.33,55.37,32500.0,44.4351,44.4351,44.3789,44.411,32500.0
2005-09-06 10:50:00,55.35,55.45,55.35,55.4,16900.0,44.395,44.4752,44.395,44.4351,16900.0
2005-09-06 10:55:00,55.4,55.41,55.39,55.39,6600.0,44.4351,44.4431,44.427,44.427,6600.0
2005-09-06 11:00:00,55.39,55.41,55.36,55.36,6500.0,44.427,44.4431,44.403,44.403,6500.0
2005-09-06 11:05:00,55.35,55.42,55.34,55.38,14200.0,44.395,44.4511,44.3869,44.419,14200.0
2005-09-06 11:10:00,55.39,55.42,55.39,55.4,4000.0,44.427,44.4511,44.427,44.4351,4000.0
2005-09-06 11:15:00,55.42,55.42,55.35,55.39,22500.0,44.4511,44.4511,44.395,44.427,22500.0
2005-09-06 11:20:00,55.37,55.39,55.36,55.37,18600.0,44.411,44.427,44.403,44.411,18600.0
2005-09-06 11:25:00,55.37,55.49,55.35,55.45,21300.0,44.411,44.5072,44.395,44.4752,21300.0
2005-09-06 11:30:00,55.45,55.45,55.34,55.39,9300.0,44.4752,44.4752,44.3869,44.427,9300.0
2005-09-06 11:35:00,55.39,55.41,55.38,55.41,4900.0,44.427,44.4431,44.419,44.4431,4900.0
2005-09-06 11:40:00,55.4,55.4,55.31,55.31,4200.0,44.4351,44.4351,44.3629,44.3629,4200.0
2005-09-06 11:45:00,55.32,55.33,55.31,55.33,5600.0,44.3709,44.3789,44.3629,44.3789,5600.0
2005-09-06 11:50:00,55.34,55.38,55.34,55.36,2200.0,44.3869,44.419,44.3869,44.403,2200.0
2005-09-06 11:55:00,55.37,55.37,55.31,55.32,5100.0,44.411,44.411,44.3629,44.3709,5100.0
2005-09-06 12:00:00,55.31,55.32,55.3,55.31,4200.0,44.3629,44.3709,44.3548,44.3629,4200.0
2005-09-06 12:05:00,55.32,55.32,55.3,55.3,4900.0,44.3709,44.3709,44.3548,44.3548,4900.0
2005-09-06 12:10:00,55.29,55.3,55.27,55.3,2900.0,44.3468,44.3548,44.3308,44.3548,2900.0
2005-09-06 12:15:00,55.29,55.31,55.27,55.3,5300.0,44.3468,44.3629,44.3308,44.3548,5300.0
2005-09-06 12:20:00,55.31,55.32,55.29,55.32,3900.0,44.3629,44.3709,44.3468,44.3709,3900.0
2005-09-06 12:25:00,55.32,55.4,55.32,55.36,5700.0,44.3709,44.4351,44.3709,44.403,5700.0
2005-09-06 12:30:00,55.36,55.4,55.34,55.34,6700.0,44.403,44.4351,44.3869,44.3869,6700.0
2005-09-06 12:35:00,55.35,55.38,55.35,55.35,6300.0,44.395,44.419,44.395,44.395,6300.0
2005-09-06 12:40:00,55.35,55.39,55.35,55.36,4300.0,44.395,44.427,44.395,44.403,4300.0
2005-09-06 12:45:00,55.36,55.39,55.35,55.39,2500.0,44.403,44.427,44.395,44.427,2500.0
2005-09-06 12:50:00,55.37,55.4,55.37,55.38,2500.0,44.411,44.4351,44.411,44.419,2500.0
2005-09-06 12:55:00,55.38,55.39,55.36,55.38,2700.0,44.419,44.427,44.403,44.419,2700.0
2005-09-06 13:00:00,55.38,55.45,55.37,55.44,7800.0,44.419,44.4752,44.411,44.4671,7800.0
2005-09-06 13:05:00,55.44,55.44,55.4,55.4,4200.0,44.4671,44.4671,44.4351,44.4351,4200.0
2005-09-06 13:10:00,55.41,55.43,55.38,55.43,5800.0,44.4431,44.4591,44.419,44.4591,5800.0
2005-09-06 13:15:00,55.41,55.45,55.41,55.44,5700.0,44.4431,44.4752,44.4431,44.4671,5700.0
2005-09-06 13:20:00,55.45,55.45,55.41,55.43,7200.0,44.4752,44.4752,44.4431,44.4591,7200.0
2005-09-06 13:25:00,55.42,55.43,55.41,55.41,3000.0,44.4511,44.4591,44.4431,44.4431,3000.0
2005-09-06 13:30:00,55.41,55.43,55.39,55.39,8000.0,44.4431,44.4591,44.427,44.427,8000.0
2005-09-06 13:35:00,55.42,55.45,55.41,55.45,5100.0,44.4511,44.4752,44.4431,44.4752,5100.0
2005-09-06 13:40:00,55.46,55.49,55.45,55.49,4500.0,44.4832,44.5072,44.4752,44.5072,4500.0
2005-09-06 13:45:00,55.47,55.47,55.43,55.43,5500.0,44.4912,44.4912,44.4591,44.4591,5500.0
2005-09-06 13:50:00,55.43,55.5,55.41,55.5,11300.0,44.4591,44.5153,44.4431,44.5153,11300.0
2005-09-06 13:55:00,55.51,55.55,55.5,55.52,7100.0,44.5233,44.5554,44.5153,44.5313,7100.0
2005-09-06 14:00:00,55.52,55.62,55.52,55.62,10200.0,44.5313,44.6115,44.5313,44.6115,10200.0
2005-09-06 14:05:00,55.61,55.66,55.59,55.59,35200.0,44.6035,44.6436,44.5875,44.5875,35200.0
2005-09-06 14:10:00,55.58,55.6,55.54,55.58,5700.0,44.5794,44.5955,44.5473,44.5794,5700.0
2005-09-06 14:15:00,55.59,55.64,55.57,55.57,58200.0,44.5875,44.6276,44.5714,44.5714,58200.0
2005-09-06 14:20:00,55.57,55.61,55.56,55.59,8900.0,44.5714,44.6035,44.5634,44.5875,8900.0
2005-09-06 14:25:00,55.6,55.6,55.51,55.52,5500.0,44.5955,44.5955,44.5233,44.5313,5500.0
2005-09-06 14:30:00,55.54,55.58,55.51,55.55,9400.0,44.5473,44.5794,44.5233,44.5554,9400.0
2005-09-06 14:35:00,55.55,55.56,55.53,55.53,3700.0,44.5554,44.5634,44.5393,44.5393,3700.0
2005-09-06 14:40:00,55.53,55.54,55.5,55.54,6800.0,44.5393,44.5473,44.5153,44.5473,6800.0
2005-09-06 14:45:00,55.53,55.6,55.51,55.52,12900.0,44.5393,44.5955,44.5233,44.5313,12900.0
2005-09-06 14:50:00,55.51,55.55,55.5,55.55,5700.0,44.5233,44.5554,44.5153,44.5554,5700.0
2005-09-06 14:55:00,55.55,55.63,55.53,55.59,9400.0,44.5554,44.6195,44.5393,44.5875,9400.0
2005-09-06 15:00:00,55.59,55.6,55.53,55.53,7600.0,44.5875,44.5955,44.5393,44.5393,7600.0
2005-09-06 15:05:00,55.53,55.58,55.49,55.58,15400.0,44.5393,44.5794,44.5072,44.5794,15400.0
2005-09-06 15:10:00,55.58,55.65,55.56,55.59,17900.0,44.5794,44.6356,44.5634,44.5875,17900.0
2005-09-06 15:15:00,55.59,55.65,55.59,55.65,9900.0,44.5875,44.6356,44.5875,44.6356,9900.0
2005-09-06 15:20:00,55.66,55.69,55.65,55.67,13400.0,44.6436,44.6677,44.6356,44.6516,13400.0
2005-09-06 15:25:00,55.67,55.67,55.63,55.65,7700.0,44.6516,44.6516,44.6195,44.6356,7700.0
2005-09-06 15:30:00,55.65,55.65,55.61,55.65,12000.0,44.6356,44.6356,44.6035,44.6356,12000.0
2005-09-06 15:35:00,55.65,55.68,55.64,55.66,11400.0,44.6356,44.6596,44.6276,44.6436,11400.0
2005-09-06 15:40:00,55.66,55.68,55.64,55.65,15200.0,44.6436,44.6596,44.6276,44.6356,15200.0
2005-09-06 15:45:00,55.65,55.68,55.64,55.66,21400.0,44.6356,44.6596,44.6276,44.6436,21400.0
2005-09-06 15:50:00,55.67,55.71,55.63,55.7,30400.0,44.6516,44.6837,44.6195,44.6757,30400.0
2005-09-06 15:55:00,55.73,55.79,55.72,55.73,38900.0,44.6997,44.7479,44.6917,44.6997,38900.0
2005-09-07 09:30:00,55.94,56.0,55.89,55.99,29100.0,44.8682,44.9163,44.8281,44.9083,29100.0
2005-09-07 09:35:00,55.95,56.0,55.86,55.9,21200.0,44.8762,44.9163,44.804,44.8361,21200.0
2005-09-07 09:40:00,55.91,56.09,55.88,56.05,24900.0,44.8441,44.9885,44.8201,44.9564,24900.0
2005-09-07 09:45:00,56.08,56.08,55.93,55.93,25200.0,44.9805,44.9805,44.8602,44.8602,25200.0
2005-09-07 09:50:00,55.93,55.94,55.88,55.89,23000.0,44.8602,44.8682,44.8201,44.8281,23000.0
2005-09-07 09:55:00,55.89,55.89,55.75,55.88,14400.0,44.8281,44.8281,44.7158,44.8201,14400.0
2005-09-07 10:00:00,55.86,55.94,55.86,55.92,14800.0,44.804,44.8682,44.804,44.8521,14800.0
2005-09-07 10:05:00,55.91,55.95,55.77,55.79,30300.0,44.8441,44.8762,44.7318,44.7479,30300.0
2005-09-07 10:10:00,55.8,55.87,55.8,55.82,10200.0,44.7559,44.812,44.7559,44.7719,10200.0
2005-09-07 10:15:00,55.83,55.83,55.77,55.79,9800.0,44.78,44.78,44.7318,44.7479,9800.0
2005-09-07 10:20:00,55.8,55.8,55.73,55.76,17000.0,44.7559,44.7559,44.6997,44.7238,17000.0
2005-09-07 10:25:00,55.75,55.77,55.73,55.75,15900.0,44.7158,44.7318,44.6997,44.7158,15900.0
2005-09-07 10:30:00,55.75,55.82,55.75,55.81,13400.0,44.7158,44.7719,44.7158,44.7639,13400.0
2005-09-07 10:35:00,55.81,55.87,55.81,55.86,16400.0,44.7639,44.812,44.7639,44.804,16400.0
2005-09-07 10:40:00,55.86,56.05,55.86,56.0,43500.0,44.804,44.9564,44.804,44.9163,43500.0
2005-09-07 10:45:00,56.0,56.0,55.95,55.99,18500.0,44.9163,44.9163,44.8762,44.9083,18500.0
2005-09-07 10:50:00,55.99,56.02,55.98,56.0,21300.0,44.9083,44.9323,44.9003,44.9163,21300.0
2005-09-07 10:55:00,56.0,56.0,55.97,55.98,13700.0,44.9163,44.9163,44.8922,44.9003,13700.0
2005-09-07 11:00:00,55.98,56.04,55.97,56.04,17200.0,44.9003,44.9484,44.8922,44.9484,17200.0
2005-09-07 11:05:00,56.03,56.06,56.01,56.02,9400.0,44.9404,44.9644,44.9243,44.9323,9400.0
2005-09-07 11:10:00,56.02,56.03,56.01,56.01,10400.0,44.9323,44.9404,44.9243,44.9243,10400.0
2005-09-07 11:15:00,56.01,56.01,55.99,55.99,15300.0,44.9243,44.9243,44.9083,44.9083,15300.0
2005-09-07 11:20:00,55.98,56.01,55.98,55.99,12200.0,44.9003,44.9243,44.9003,44.9083,12200.0
2005-09-07 11:25:00,55.98,56.01,55.96,55.96,19600.0,44.9003,44.9243,44.8842,44.8842,19600.0
2005-09-07 11:30:00,55.96,56.0,55.95,56.0,13000.0,44.8842,44.9163,44.8762,44.9163,13000.0
2005-09-07 11:35:00,56.01,56.03,55.99,56.0,11700.0,44.9243,44.9404,44.9083,44.9163,11700.0
2005-09-07 11:40:00,56.0,56.01,55.99,56.0,39600.0,44.9163,44.9243,44.9083,44.9163,39600.0
2005-09-07 11:45:00,56.0,56.01,55.98,56.0,14300.0,44.9163,44.9243,44.9003,44.9163,14300.0
2005-09-07 11:50:00,55.99,56.05,55.99,56.03,9700.0,44.9083,44.9564,44.9083,44.9404,9700.0
2005-09-07 11:55:00,56.03,56.05,56.02,56.04,10100.0,44.9404,44.9564,44.9323,44.9484,10100.0
2005-09-07 12:00:00,56.05,56.15,56.03,56.08,28100.0,44.9564,45.0366,44.9404,44.9805,28100.0
2005-09-07 12:05:00,56.08,56.1,56.07,56.1,7100.0,44.9805,44.9965,44.9724,44.9965,7100.0
2005-09-07 12:10:00,56.09,56.1,56.07,56.09,5700.0,44.9885,44.9965,44.9724,44.9885,5700.0
2005-09-07 12:15:00,56.09,56.1,56.08,56.08,6100.0,44.9885,44.9965,44.9805,44.9805,6100.0
2005-09-07 12:20:00,56.09,56.18,56.08,56.16,8400.0,44.9885,45.0607,44.9805,45.0446,8400.0
2005-09-07 12:25:00,56.17,56.17,56.14,56.17,6300.0,45.0527,45.0527,45.0286,45.0527,6300.0
2005-09-07 12:30:00,56.17,56.2,56.16,56.19,7500.0,45.0527,45.0767,45.0446,45.0687,7500.0
2005-09-07 12:35:00,56.19,56.26,56.19,56.25,11700.0,45.0687,45.1248,45.0687,45.1168,11700.0
2005-09-07 12:40:00,56.24,56.27,56.23,56.26,9200.0,45.1088,45.1329,45.1008,45.1248,9200.0
2005-09-07 12:45:00,56.26,56.26,56.22,56.25,7600.0,45.1248,45.1248,45.0928,45.1168,7600.0
2005-09-07 12:50:00,56.25,56.3,56.24,56.27,14700.0,45.1168,45.1569,45.1088,45.1329,14700.0
2005-09-07 12:55:00,56.27,56.28,56.25,56.25,5000.0,45.1329,45.1409,45.1168,45.1168,5000.0
2005-09-07 13:00:00,56.24,56.25,56.15,56.18,11900.0,45.1088,45.1168,45.0366,45.0607,11900.0
2005-09-07 13:05:00,56.19,56.23,56.19,56.23,8700.0,45.0687,45.1008,45.0687,45.1008,8700.0
2005-09-07 13:10:00,56.23,56.28,56.23,56.27,6700.0,45.1008,45.1409,45.1008,45.1329,6700.0
2005-09-07 13:15:00,56.27,56.32,56.26,56.32,9800.0,45.1329,45.173,45.1248,45.173,9800.0
2005-09-07 13:20:00,56.3,56.32,56.23,56.23,10700.0,45.1569,45.173,45.1008,45.1008,10700.0
2005-09-07 13:25:00,56.21,56.23,56.16,56.16,9300.0,45.0847,45.1008,45.0446,45.0446,9300.0
2005-09-07 13:30:00,56.17,56.17,56.04,56.06,10200.0,45.0527,45.0527,44.9484,44.9644,10200.0
2005-09-07 13:35:00,56.05,56.05,56.0,56.0,6400.0,44.9564,44.9564,44.9163,44.9163,6400.0
2005-09-07 13:40:00,56.0,56.08,56.0,56.07,10000.0,44.9163,44.9805,44.9163,44.9724,10000.0
2005-09-07 13:45:00,56.07,56.1,56.06,56.09,9800.0,44.9724,44.9965,44.9644,44.9885,9800.0
2005-09-07 13:50:00,56.1,56.1,56.08,56.09,7600.0,44.9965,44.9965,44.9805,44.9885,7600.0
2005-09-07 13:55:00,56.09,56.15,56.09,56.15,5800.0,44.9885,45.0366,44.9885,45.0366,5800.0
2005-09-07 14:00:00,56.16,56.16,56.07,56.09,8500.0,45.0446,45.0446,44.9724,44.9885,8500.0
2005-09-07 14:05:00,56.07,56.24,56.07,56.18,12100.0,44.9724,45.1088,44.9724,45.0607,12100.0
2005-09-07 14:10:00,56.16,56.2,56.09,56.17,15900.0,45.0446,45.0767,44.9885,45.0527,15900.0
2005-09-07 14:15:00,56.17,56.17,56.08,56.11,10400.0,45.0527,45.0527,44.9805,45.0045,10400.0
2005-09-07 14:20:00,56.11,56.14,56.09,56.09,8500.0,45.0045,45.0286,44.9885,44.9885,8500.0
2005-09-07 14:25:00,56.08,56.08,56.04,56.04,10300.0,44.9805,44.9805,44.9484,44.9484,10300.0
2005-09-07 14:30:00,56.05,56.05,55.95,55.96,24100.0,44.9564,44.9564,44.8762,44.8842,24100.0
2005-09-07 14:35:00,55.96,55.96,55.91,55.91,11000.0,44.8842,44.8842,44.8441,44.8441,11000.0
2005-09-07 14:40:00,55.91,55.99,55.9,55.97,36500.0,44.8441,44.9083,44.8361,44.8922,36500.0
2005-09-07 14:45:00,55.99,56.02,55.98,56.01,30600.0,44.9083,44.9323,44.9003,44.9243,30600.0
2005-09-07 14:50:00,56.01,56.07,55.99,55.99,10200.0,44.9243,44.9724,44.9083,44.9083,10200.0
2005-09-07 14:55:00,55.99,56.05,55.99,56.04,14200.0,44.9083,44.9564,44.9083,44.9484,14200.0
2005-09-07 15:00:00,56.03,56.03,55.96,55.96,10600.0,44.9404,44.9404,44.8842,44.8842,10600.0
2005-09-07 15:05:00,55.96,56.02,55.95,55.95,33900.0,44.8842,44.9323,44.8762,44.8762,33900.0
2005-09-07 15:10:00,55.95,56.02,55.9,56.01,40000.0,44.8762,44.9323,44.8361,44.9243,40000.0
2005-09-07 15:15:00,56.0,56.02,55.98,56.0,26900.0,44.9163,44.9323,44.9003,44.9163,26900.0
2005-09-07 15:20:00,56.0,56.01,55.98,55.99,36400.0,44.9163,44.9243,44.9003,44.9083,36400.0
2005-09-07 15:25:00,55.99,56.01,55.99,55.99,23400.0,44.9083,44.9243,44.9083,44.9083,23400.0
2005-09-07 15:30:00,55.99,56.02,55.99,56.02,33900.0,44.9083,44.9323,44.9083,44.9323,33900.0
2005-09-07 15:35:00,56.01,56.03,55.99,55.99,16800.0,44.9243,44.9404,44.9083,44.9083,16800.0
2005-09-07 15:40:00,55.99,56.02,55.99,56.01,29200.0,44.9083,44.9323,44.9083,44.9243,29200.0
2005-09-07 15:45:00,56.0,56.03,55.99,56.03,51400.0,44.9163,44.9404,44.9083,44.9404,51400.0
2005-09-07 15:50:00,56.01,56.1,56.01,56.03,34500.0,44.9243,44.9965,44.9243,44.9404,34500.0
2005-09-07 15:55:00,56.04,56.11,56.03,56.1,58300.0,44.9484,45.0045,44.9404,44.9965,58300.0
2005-09-08 09:30:00,55.5,55.74,55.5,55.7,109200.0,44.5153,44.7078,44.5153,44.6757,109200.0
2005-09-08 09:35:00,55.7,55.75,55.65,55.69,68900.0,44.6757,44.7158,44.6356,44.6677,68900.0
2005-09-08 09:40:00,55.69,55.77,55.66,55.68,27400.0,44.6677,44.7318,44.6436,44.6596,27400.0
2005-09-08 09:45:00,55.64,55.77,55.58,55.65,77000.0,44.6276,44.7318,44.5794,44.6356,77000.0
2005-09-08 09:50:00,55.65,55.75,55.65,55.72,66400.0,44.6356,44.7158,44.6356,44.6917,66400.0
2005-09-08 09:55:00,55.72,55.77,55.7,55.77,18400.0,44.6917,44.7318,44.6757,44.7318,18400.0
2005-09-08 10:00:00,55.77,55.86,55.74,55.86,31700.0,44.7318,44.804,44.7078,44.804,31700.0
2005-09-08 10:05:00,55.85,55.85,55.77,55.8,21900.0,44.796,44.796,44.7318,44.7559,21900.0
2005-09-08 10:10:00,55.81,55.81,55.75,55.8,69200.0,44.7639,44.7639,44.7158,44.7559,69200.0
2005-09-08 10:15:00,55.77,55.83,55.76,55.77,35300.0,44.7318,44.78,44.7238,44.7318,35300.0
2005-09-08 10:20:00,55.77,55.8,55.73,55.75,11200.0,44.7318,44.7559,44.6997,44.7158,11200.0
2005-09-08 10:25:00,55.77,55.81,55.75,55.81,8500.0,44.7318,44.7639,44.7158,44.7639,8500.0
2005-09-08 10:30:00,55.8,55.93,55.8,55.93,21000.0,44.7559,44.8602,44.7559,44.8602,21000.0
2005-09-08 10:35:00,55.92,56.1,55.92,56.1,21600.0,44.8521,44.9965,44.8521,44.9965,21600.0
2005-09-08 10:40:00,56.09,56.09,55.92,55.92,31300.0,44.9885,44.9885,44.8521,44.8521,31300.0
2005-09-08 10:45:00,55.94,55.94,55.82,55.87,17700.0,44.8682,44.8682,44.7719,44.812,17700.0
2005-09-08 10:50:00,55.87,55.88,55.8,55.8,18200.0,44.812,44.8201,44.7559,44.7559,18200.0
2005-09-08 10:55:00,55.83,55.84,55.76,55.77,11300.0,44.78,44.788,44.7238,44.7318,11300.0
2005-09-08 11:00:00,55.76,55.77,55.7,55.77,25700.0,44.7238,44.7318,44.6757,44.7318,25700.0
2005-09-08 11:05:00,55.76,55.93,55.76,55.89,76900.0,44.7238,44.8602,44.7238,44.8281,76900.0
2005-09-08 11:10:00,55.89,55.92,55.77,55.82,8600.0,44.8281,44.8521,44.7318,44.7719,8600.0
2005-09-08 11:15:00,55.78,55.81,55.75,55.81,8500.0,44.7398,44.7639,44.7158,44.7639,8500.0
2005-09-08 11:20:00,55.84,55.9,55.81,55.86,11300.0,44.788,44.8361,44.7639,44.804,11300.0
2005-09-08 11:25:00,55.88,55.95,55.87,55.93,15100.0,44.8201,44.8762,44.812,44.8602,15100.0
2005-09-08 11:30:00,55.9,55.98,55.87,55.96,12200.0,44.8361,44.9003,44.812,44.8842,12200.0
2005-09-08 11:35:00,55.96,56.0,55.9,55.94,16700.0,44.8842,44.9163,44.8361,44.8682,16700.0
2005-09-08 11:40:00,55.95,55.95,55.89,55.9,29600.0,44.8762,44.8762,44.8281,44.8361,29600.0
2005-09-08 11:45:00,55.89,55.96,55.89,55.94,28200.0,44.8281,44.8842,44.8281,44.8682,28200.0
2005-09-08 11:50:00,55.94,55.94,55.86,55.91,38800.0,44.8682,44.8682,44.804,44.8441,38800.0
2005-09-08 11:55:00,55.91,55.97,55.89,55.97,17900.0,44.8441,44.8922,44.8281,44.8922,17900.0
2005-09-08 12:00:00,55.98,56.0,55.95,55.95,12900.0,44.9003,44.9163,44.8762,44.8762,12900.0
2005-09-08 12:05:00,55.95,56.09,55.95,56.05,8900.0,44.8762,44.9885,44.8762,44.9564,8900.0
2005-09-08 12:10:00,56.05,56.11,56.04,56.07,9200.0,44.9564,45.0045,44.9484,44.9724,9200.0
2005-09-08 12:15:00,56.08,56.09,56.06,56.06,12700.0,44.9805,44.9885,44.9644,44.9644,12700.0
2005-09-08 12:20:00,56.08,56.11,56.06,56.06,7600.0,44.9805,45.0045,44.9644,44.9644,7600.0
2005-09-08 12:25:00,56.06,56.15,56.06,56.13,3500.0,44.9644,45.0366,44.9644,45.0206,3500.0
2005-09-08 12:30:00,56.11,56.12,56.03,56.04,8200.0,45.0045,45.0126,44.9404,44.9484,8200.0
2005-09-08 12:35:00,56.0,56.04,56.0,56.04,30700.0,44.9163,44.9484,44.9163,44.9484,30700.0
2005-09-08 12:40:00,56.04,56.06,56.02,56.06,6200.0,44.9484,44.9644,44.9323,44.9644,6200.0
2005-09-08 12:45:00,56.03,56.09,56.03,56.09,4400.0,44.9404,44.9885,44.9404,44.9885,4400.0
2005-09-08 12:50:00,56.08,56.1,56.08,56.08,5500.0,44.9805,44.9965,44.9805,44.9805,5500.0
2005-09-08 12:55:00,56.08,56.08,56.03,56.04,4900.0,44.9805,44.9805,44.9404,44.9484,4900.0
2005-09-08 13:00:00,56.04,56.06,56.03,56.05,5700.0,44.9484,44.9644,44.9404,44.9564,5700.0
2005-09-08 13:05:00,56.07,56.07,55.98,55.99,24800.0,44.9724,44.9724,44.9003,44.9083,24800.0
2005-09-08 13:10:00,55.98,56.0,55.95,55.96,12200.0,44.9003,44.9163,44.8762,44.8842,12200.0
2005-09-08 13:15:00,55.95,56.02,55.94,56.0,123800.0,44.8762,44.9323,44.8682,44.9163,123800.0
2005-09-08 13:20:00,55.99,56.02,55.97,55.97,87500.0,44.9083,44.9323,44.8922,44.8922,87500.0
2005-09-08 13:25:00,55.97,55.97,55.92,55.93,62200.0,44.8922,44.8922,44.8521,44.8602,62200.0
2005-09-08 13:30:00,55.94,55.94,55.74,55.75,19100.0,44.8682,44.8682,44.7078,44.7158,19100.0
2005-09-08 13:35:00,55.76,55.76,55.68,55.69,7000.0,44.7238,44.7238,44.6596,44.6677,7000.0
2005-09-08 13:40:00,55.69,55.69,55.65,55.65,10800.0,44.6677,44.6677,44.6356,44.6356,10800.0
2005-09-08 13:45:00,55.67,55.67,55.43,55.44,41400.0,44.6516,44.6516,44.4591,44.4671,41400.0
2005-09-08 13:50:00,55.42,55.43,55.0,55.03,62700.0,44.4511,44.4591,44.1142,44.1383,62700.0
2005-09-08 13:55:00,55.04,55.05,54.7,54.8,155100.0,44.1463,44.1543,43.8736,43.9538,155100.0
2005-09-08 14:00:00,54.72,54.76,54.25,54.48,221300.0,43.8896,43.9217,43.5127,43.6971,221300.0
2005-09-08 14:05:00,54.48,55.54,54.36,54.5,199300.0,43.6971,44.5473,43.6009,43.7132,199300.0
2005-09-08 14:10:00,54.46,54.48,53.5,54.29,394700.0,43.6811,43.6971,42.9111,43.5448,394700.0
2005-09-08 14:15:00,54.29,54.45,54.12,54.39,176200.0,43.5448,43.6731,43.4084,43.625,176200.0
2005-09-08 14:20:00,54.39,54.62,54.37,54.56,189400.0,43.625,43.8094,43.6089,43.7613,189400.0
2005-09-08 14:25:00,54.58,54.87,54.56,54.78,165800.0,43.7774,44.01,43.7613,43.9378,165800.0
2005-09-08 14:30:00,54.8,54.85,54.65,54.8,95900.0,43.9538,43.9939,43.8335,43.9538,95900.0
2005-09-08 14:35:00,54.81,54.85,54.78,54.85,34000.0,43.9618,43.9939,43.9378,43.9939,34000.0
2005-09-08 14:40:00,54.85,54.89,54.76,54.8,110000.0,43.9939,44.026,43.9217,43.9538,110000.0
2005-09-08 14:45:00,54.8,54.89,54.8,54.85,38300.0,43.9538,44.026,43.9538,43.9939,38300.0
2005-09-08 14:50:00,54.81,55.03,54.81,54.93,77200.0,43.9618,44.1383,43.9618,44.0581,77200.0
2005-09-08 14:55:00,54.97,55.07,54.94,54.97,99500.0,44.0902,44.1704,44.0661,44.0902,99500.0
2005-09-08 15:00:00,54.98,54.99,54.83,54.89,75900.0,44.0982,44.1062,43.9779,44.026,75900.0
2005-09-08 15:05:00,54.89,54.92,54.85,54.89,17300.0,44.026,44.0501,43.9939,44.026,17300.0
2005-09-08 15:10:00,54.87,54.88,54.8,54.82,36600.0,44.01,44.018,43.9538,43.9699,36600.0
2005-09-08 15:15:00,54.82,54.83,54.52,54.67,87900.0,43.9699,43.9779,43.7292,43.8495,87900.0
2005-09-08 15:20:00,54.68,54.82,54.68,54.79,45300.0,43.8576,43.9699,43.8576,43.9458,45300.0
2005-09-08 15:25:00,54.8,54.83,54.75,54.77,52400.0,43.9538,43.9779,43.9137,43.9297,52400.0
2005-09-08 15:30:00,54.76,54.86,54.75,54.83,184400.0,43.9217,44.0019,43.9137,43.9779,184400.0
2005-09-08 15:35:00,54.83,54.83,54.74,54.76,37600.0,43.9779,43.9779,43.9057,43.9217,37600.0
2005-09-08 15:40:00,54.76,54.77,54.65,54.7,125200.0,43.9217,43.9297,43.8335,43.8736,125200.0
2005-09-08 15:45:00,54.7,54.78,54.7,54.77,86500.0,43.8736,43.9378,43.8736,43.9297,86500.0
2005-09-08 15:50:00,54.76,54.79,54.74,54.74,202900.0,43.9217,43.9458,43.9057,43.9057,202900.0
2005-09-08 15:55:00,54.74,54.8,54.7,54.71,116500.0,43.9057,43.9538,43.8736,43.8816,116500.0
2005-09-09 09:30:00,55.25,55.25,55.0,55.09,41700.0,44.3147,44.3147,44.1142,44.1864,41700.0
2005-09-09 09:35:00,55.0,55.14,55.0,55.07,62000.0,44.1142,44.2265,44.1142,44.1704,62000.0
2005-09-09 09:40:00,55.07,55.1,54.98,55.04,23400.0,44.1704,44.1944,44.0982,44.1463,23400.0
2005-09-09 09:45:00,55.02,55.09,54.9,54.96,60800.0,44.1303,44.1864,44.034,44.0821,60800.0
2005-09-09 09:50:00,54.96,55.07,54.89,54.89,46200.0,44.0821,44.1704,44.026,44.026,46200.0
2005-09-09 09:55:00,54.87,55.12,54.87,55.04,29200.0,44.01,44.2105,44.01,44.1463,29200.0
2005-09-09 10:00:00,55.05,55.07,54.8,54.8,128100.0,44.1543,44.1704,43.9538,43.9538,128100.0
2005-09-09 10:05:00,54.8,54.94,54.8,54.91,27900.0,43.9538,44.0661,43.9538,44.042,27900.0
2005-09-09 10:10:00,54.91,55.0,54.88,54.9,68200.0,44.042,44.1142,44.018,44.034,68200.0
2005-09-09 10:15:00,54.9,54.91,54.55,54.61,148500.0,44.034,44.042,43.7533,43.8014,148500.0
2005-09-09 10:20:00,54.59,54.77,54.57,54.73,53200.0,43.7854,43.9297,43.7693,43.8977,53200.0
2005-09-09 10:25:00,54.75,54.75,54.49,54.6,22100.0,43.9137,43.9137,43.7052,43.7934,22100.0
2005-09-09 10:30:00,54.6,54.73,54.59,54.73,47500.0,43.7934,43.8977,43.7854,43.8977,47500.0
2005-09-09 10:35:00,54.73,54.83,54.73,54.82,31000.0,43.8977,43.9779,43.8977,43.9699,31000.0
2005-09-09 10:40:00,54.83,54.83,54.75,54.75,21300.0,43.9779,43.9779,43.9137,43.9137,21300.0
2005-09-09 10:45:00,54.74,54.78,54.74,54.76,42600.0,43.9057,43.9378,43.9057,43.9217,42600.0
2005-09-09 10:50:00,54.77,54.77,54.68,54.71,26000.0,43.9297,43.9297,43.8576,43.8816,26000.0
2005-09-09 10:55:00,54.68,54.78,54.68,54.77,9000.0,43.8576,43.9378,43.8576,43.9297,9000.0
2005-09-09 11:00:00,54.76,54.78,54.73,54.76,12400.0,43.9217,43.9378,43.8977,43.9217,12400.0
2005-09-09 11:05:00,54.77,54.93,54.77,54.92,34900.0,43.9297,44.0581,43.9297,44.0501,34900.0
2005-09-09 11:10:00,54.9,54.93,54.88,54.88,16000.0,44.034,44.0581,44.018,44.018,16000.0
2005-09-09 11:15:00,54.88,54.91,54.86,54.9,105200.0,44.018,44.042,44.0019,44.034,105200.0
2005-09-09 11:20:00,54.89,54.9,54.8,54.85,34200.0,44.026,44.034,43.9538,43.9939,34200.0
2005-09-09 11:25:00,54.85,54.86,54.82,54.85,25800.0,43.9939,44.0019,43.9699,43.9939,25800.0
2005-09-09 11:30:00,54.85,54.92,54.84,54.92,37000.0,43.9939,44.0501,43.9859,44.0501,37000.0
2005-09-09 11:35:00,54.93,54.94,54.91,54.91,21300.0,44.0581,44.0661,44.042,44.042,21300.0
2005-09-09 11:40:00,54.91,54.93,54.88,54.9,45000.0,44.042,44.0581,44.018,44.034,45000.0
2005-09-09 11:45:00,54.88,54.9,54.82,54.82,12700.0,44.018,44.034,43.9699,43.9699,12700.0
2005-09-09 11:50:00,54.82,54.82,54.76,54.79,10400.0,43.9699,43.9699,43.9217,43.9458,10400.0
2005-09-09 11:55:00,54.79,54.82,54.7,54.72,22900.0,43.9458,43.9699,43.8736,43.8896,22900.0
2005-09-09 12:00:00,54.73,54.81,54.73,54.79,13900.0,43.8977,43.9618,43.8977,43.9458,13900.0
2005-09-09 12:05:00,54.79,54.79,54.51,54.55,38300.0,43.9458,43.9458,43.7212,43.7533,38300.0
2005-09-09 12:10:00,54.55,54.55,54.51,54.54,30400.0,43.7533,43.7533,43.7212,43.7453,30400.0
2005-09-09 12:15:00,54.54,54.54,54.41,54.5,31400.0,43.7453,43.7453,43.641,43.7132,31400.0
2005-09-09 12:20:00,54.55,54.63,54.5,54.62,95400.0,43.7533,43.8175,43.7132,43.8094,95400.0
2005-09-09 12:25:00,54.61,54.79,54.61,54.74,32200.0,43.8014,43.9458,43.8014,43.9057,32200.0
2005-09-09 12:30:00,54.75,54.8,54.68,54.74,8100.0,43.9137,43.9538,43.8576,43.9057,8100.0
2005-09-09 12:35:00,54.75,54.79,54.73,54.79,52000.0,43.9137,43.9458,43.8977,43.9458,52000.0
2005-09-09 12:40:00,54.8,54.84,54.79,54.83,6800.0,43.9538,43.9859,43.9458,43.9779,6800.0
2005-09-09 12:45:00,54.84,54.84,54.82,54.83,7000.0,43.9859,43.9859,43.9699,43.9779,7000.0
2005-09-09 12:50:00,54.83,54.85,54.83,54.83,34300.0,43.9779,43.9939,43.9779,43.9779,34300.0
2005-09-09 12:55:00,54.83,54.84,54.8,54.83,5200.0,43.9779,43.9859,43.9538,43.9779,5200.0
2005-09-09 13:00:00,54.82,54.86,54.82,54.84,43900.0,43.9699,44.0019,43.9699,43.9859,43900.0
2005-09-09 13:05:00,54.84,54.84,54.72,54.75,12900.0,43.9859,43.9859,43.8896,43.9137,12900.0
2005-09-09 13:10:00,54.75,54.75,54.67,54.73,15700.0,43.9137,43.9137,43.8495,43.8977,15700.0
2005-09-09 13:15:00,54.72,54.76,54.72,54.73,12800.0,43.8896,43.9217,43.8896,43.8977,12800.0
2005-09-09 13:20:00,54.71,54.75,54.64,54.73,37600.0,43.8816,43.9137,43.8255,43.8977,37600.0
2005-09-09 13:25:00,54.73,54.76,54.7,54.72,3600.0,43.8977,43.9217,43.8736,43.8896,3600.0
2005-09-09 13:30:00,54.72,54.8,54.72,54.78,14500.0,43.8896,43.9538,43.8896,43.9378,14500.0
2005-09-09 13:35:00,54.78,54.79,54.77,54.77,8900.0,43.9378,43.9458,43.9297,43.9297,8900.0
2005-09-09 13:40:00,54.77,54.78,54.73,54.73,5500.0,43.9297,43.9378,43.8977,43.8977,5500.0
2005-09-09 13:45:00,54.74,54.75,54.7,54.75,20100.0,43.9057,43.9137,43.8736,43.9137,20100.0
2005-09-09 13:50:00,54.73,54.73,54.69,54.72,14300.0,43.8977,43.8977,43.8656,43.8896,14300.0
2005-09-09 13:55:00,54.72,54.76,54.72,54.73,12600.0,43.8896,43.9217,43.8896,43.8977,12600.0
2005-09-09 14:00:00,54.74,54.75,54.7,54.71,10700.0,43.9057,43.9137,43.8736,43.8816,10700.0
2005-09-09 14:05:00,54.7,54.73,54.69,54.73,13700.0,43.8736,43.8977,43.8656,43.8977,13700.0
2005-09-09 14:10:00,54.73,54.75,54.73,54.74,9000.0,43.8977,43.9137,43.8977,43.9057,9000.0
2005-09-09 14:15:00,54.75,54.77,54.71,54.76,33400.0,43.9137,43.9297,43.8816,43.9217,33400.0
2005-09-09 14:20:00,54.76,54.81,54.75,54.81,13100.0,43.9217,43.9618,43.9137,43.9618,13100.0
2005-09-09 14:25:00,54.81,54.83,54.8,54.8,10400.0,43.9618,43.9779,43.9538,43.9538,10400.0
2005-09-09 14:30:00,54.79,54.8,54.75,54.76,13700.0,43.9458,43.9538,43.9137,43.9217,13700.0
2005-09-09 14:35:00,54.77,54.8,54.76,54.8,9200.0,43.9297,43.9538,43.9217,43.9538,9200.0
2005-09-09 14:40:00,54.8,54.85,54.79,54.82,32200.0,43.9538,43.9939,43.9458,43.9699,32200.0
2005-09-09 14:45:00,54.84,54.84,54.81,54.84,18600.0,43.9859,43.9859,43.9618,43.9859,18600.0
2005-09-09 14:50:00,54.83,54.88,54.83,54.85,25500.0,43.9779,44.018,43.9779,43.9939,25500.0
2005-09-09 14:55:00,54.87,54.88,54.84,54.84,35200.0,44.01,44.018,43.9859,43.9859,35200.0
2005-09-09 15:00:00,54.84,54.85,54.81,54.81,8000.0,43.9859,43.9939,43.9618,43.9618,8000.0
2005-09-09 15:05:00,54.81,54.81,54.79,54.79,8300.0,43.9618,43.9618,43.9458,43.9458,8300.0
2005-09-09 15:10:00,54.79,54.8,54.77,54.79,58500.0,43.9458,43.9538,43.9297,43.9458,58500.0
2005-09-09 15:15:00,54.8,54.82,54.79,54.8,12900.0,43.9538,43.9699,43.9458,43.9538,12900.0
2005-09-09 15:20:00,54.8,54.8,54.74,54.75,76300.0,43.9538,43.9538,43.9057,43.9137,76300.0
2005-09-09 15:25:00,54.76,54.76,54.73,54.74,51400.0,43.9217,43.9217,43.8977,43.9057,51400.0
2005-09-09 15:30:00,54.73,54.75,54.69,54.69,63400.0,43.8977,43.9137,43.8656,43.8656,63400.0
2005-09-09 15:35:00,54.69,54.73,54.69,54.7,31100.0,43.8656,43.8977,43.8656,43.8736,31100.0
2005-09-09 15:40:00,54.72,54.74,54.66,54.67,87300.0,43.8896,43.9057,43.8415,43.8495,87300.0
2005-09-09 15:45:00,54.66,54.66,54.6,54.62,63100.0,43.8415,43.8415,43.7934,43.8094,63100.0
2005-09-09 15:50:00,54.63,54.65,54.6,54.62,42300.0,43.8175,43.8335,43.7934,43.8094,42300.0
2005-09-09 15:55:00,54.62,54.63,54.54,54.55,96600.0,43.8094,43.8175,43.7453,43.7533,96600.0
2005-09-12 09:30:00,54.31,54.56,54.14,54.52,47400.0,43.5608,43.7613,43.4244,43.7292,47400.0
2005-09-12 09:35:00,54.42,54.62,54.4,54.44,49600.0,43.649,43.8094,43.633,43.6651,49600.0
2005-09-12 09:40:00,54.47,54.54,54.32,54.38,38800.0,43.6891,43.7453,43.5688,43.6169,38800.0
2005-09-12 09:45:00,54.38,54.42,54.23,54.25,17900.0,43.6169,43.649,43.4966,43.5127,17900.0
2005-09-12 09:50:00,54.25,54.45,54.24,54.41,31100.0,43.5127,43.6731,43.5046,43.641,31100.0
2005-09-12 09:55:00,54.44,54.45,54.15,54.25,28300.0,43.6651,43.6731,43.4325,43.5127,28300.0
2005-09-12 10:00:00,54.28,54.32,54.15,54.19,23100.0,43.5367,43.5688,43.4325,43.4645,23100.0
2005-09-12 10:05:00,54.2,54.2,54.1,54.14,22400.0,43.4726,43.4726,43.3924,43.4244,22400.0
2005-09-12 10:10:00,54.14,54.19,54.11,54.14,13700.0,43.4244,43.4645,43.4004,43.4244,13700.0
2005-09-12 10:15:00,54.14,54.14,54.0,54.01,21900.0,43.4244,43.4244,43.3122,43.3202,21900.0
2005-09-12 10:20:00,54.02,54.03,53.93,53.95,25800.0,43.3282,43.3362,43.256,43.272,25800.0
2005-09-12 10:25:00,53.95,54.03,53.93,54.01,33500.0,43.272,43.3362,43.256,43.3202,33500.0
2005-09-12 10:30:00,54.01,54.05,53.98,54.03,35700.0,43.3202,43.3523,43.2961,43.3362,35700.0
2005-09-12 10:35:00,54.04,54.13,54.04,54.12,12000.0,43.3442,43.4164,43.3442,43.4084,12000.0
2005-09-12 10:40:00,54.13,54.2,54.11,54.2,22100.0,43.4164,43.4726,43.4004,43.4726,22100.0
2005-09-12 10:45:00,54.2,54.21,54.1,54.1,32500.0,43.4726,43.4806,43.3924,43.3924,32500.0
2005-09-12 10:50:00,54.1,54.17,54.05,54.16,18000.0,43.3924,43.4485,43.3523,43.4405,18000.0
2005-09-12 10:55:00,54.16,54.2,54.1,54.11,27600.0,43.4405,43.4726,43.3924,43.4004,27600.0
2005-09-12 11:00:00,54.1,54.13,54.0,54.03,45600.0,43.3924,43.4164,43.3122,43.3362,45600.0
2005-09-12 11:05:00,54.0,54.06,54.0,54.04,35200.0,43.3122,43.3603,43.3122,43.3442,35200.0
2005-09-12 11:10:00,54.04,54.05,53.96,53.96,20800.0,43.3442,43.3523,43.2801,43.2801,20800.0
2005-09-12 11:15:00,53.97,53.98,53.9,53.94,42700.0,43.2881,43.2961,43.2319,43.264,42700.0
2005-09-12 11:20:00,53.94,54.01,53.92,53.99,25800.0,43.264,43.3202,43.248,43.3041,25800.0
2005-09-12 11:25:00,53.98,53.99,53.87,53.88,42600.0,43.2961,43.3041,43.2079,43.2159,42600.0
2005-09-12 11:30:00,53.88,53.88,53.85,53.88,26100.0,43.2159,43.2159,43.1918,43.2159,26100.0
2005-09-12 11:35:00,53.88,53.88,53.85,53.85,16600.0,43.2159,43.2159,43.1918,43.1918,16600.0
2005-09-12 11:40:00,53.86,53.86,53.8,53.8,19000.0,43.1999,43.1999,43.1517,43.1517,19000.0
2005-09-12 11:45:00,53.81,53.84,53.8,53.82,14900.0,43.1598,43.1838,43.1517,43.1678,14900.0
2005-09-12 11:50:00,53.82,53.83,53.77,53.78,17100.0,43.1678,43.1758,43.1277,43.1357,17100.0
2005-09-12 11:55:00,53.77,53.81,53.77,53.8,14900.0,43.1277,43.1598,43.1277,43.1517,14900.0
2005-09-12 12:00:00,53.8,53.87,53.78,53.87,11800.0,43.1517,43.2079,43.1357,43.2079,11800.0
2005-09-12 12:05:00,53.87,53.91,53.87,53.87,22700.0,43.2079,43.24,43.2079,43.2079,22700.0
2005-09-12 12:10:00,53.86,53.88,53.81,53.87,27500.0,43.1999,43.2159,43.1598,43.2079,27500.0
2005-09-12 12:15:00,53.87,53.87,53.85,53.86,19100.0,43.2079,43.2079,43.1918,43.1999,19100.0
2005-09-12 12:20:00,53.86,53.89,53.82,53.88,30900.0,43.1999,43.2239,43.1678,43.2159,30900.0
2005-09-12 12:25:00,53.9,53.91,53.89,53.89,10500.0,43.2319,43.24,43.2239,43.2239,10500.0
2005-09-12 12:30:00,53.89,53.9,53.86,53.87,11700.0,43.2239,43.2319,43.1999,43.2079,11700.0
2005-09-12 12:35:00,53.87,53.87,53.81,53.82,22500.0,43.2079,43.2079,43.1598,43.1678,22500.0
2005-09-12 12:40:00,53.81,53.82,53.78,53.8,14300.0,43.1598,43.1678,43.1357,43.1517,14300.0
2005-09-12 12:45:00,53.8,53.84,53.8,53.83,26700.0,43.1517,43.1838,43.1517,43.1758,26700.0
2005-09-12 12:50:00,53.82,53.83,53.71,53.72,31800.0,43.1678,43.1758,43.0795,43.0876,31800.0
2005-09-12 12:55:00,53.71,53.72,53.47,53.47,66800.0,43.0795,43.0876,42.887,42.887,66800.0
2005-09-12 13:00:00,53.47,53.59,53.44,53.59,54600.0,42.887,42.9833,42.863,42.9833,54600.0
2005-09-12 13:05:00,53.59,53.67,53.56,53.67,35800.0,42.9833,43.0475,42.9592,43.0475,35800.0
2005-09-12 13:10:00,53.67,53.68,53.65,53.66,19600.0,43.0475,43.0555,43.0314,43.0394,19600.0
2005-09-12 13:15:00,53.68,53.71,53.67,53.71,17700.0,43.0555,43.0795,43.0475,43.0795,17700.0
2005-09-12 13:20:00,53.71,53.75,53.67,53.68,16300.0,43.0795,43.1116,43.0475,43.0555,16300.0
2005-09-12 13:25:00,53.68,53.69,53.61,53.61,27200.0,43.0555,43.0635,42.9993,42.9993,27200.0
2005-09-12 13:30:00,53.61,53.62,53.58,53.59,17200.0,42.9993,43.0074,42.9753,42.9833,17200.0
2005-09-12 13:35:00,53.6,53.65,53.57,53.58,19500.0,42.9913,43.0314,42.9673,42.9753,19500.0
2005-09-12 13:40:00,53.58,53.59,53.54,53.56,15600.0,42.9753,42.9833,42.9432,42.9592,15600.0
2005-09-12 13:45:00,53.56,53.56,53.43,53.43,23000.0,42.9592,42.9592,42.855,42.855,23000.0
2005-09-12 13:50:00,53.44,53.44,53.38,53.39,30700.0,42.863,42.863,42.8149,42.8229,30700.0
2005-09-12 13:55:00,53.39,53.4,53.3,53.36,30600.0,42.8229,42.8309,42.7507,42.7988,30600.0
2005-09-12 14:00:00,53.36,53.47,53.31,53.47,56000.0,42.7988,42.887,42.7587,42.887,56000.0
2005-09-12 14:05:00,53.47,53.48,53.37,53.42,32800.0,42.887,42.8951,42.8068,42.8469,32800.0
2005-09-12 14:10:00,53.42,53.45,53.42,53.43,22300.0,42.8469,42.871,42.8469,42.855,22300.0
2005-09-12 14:15:00,53.44,53.45,53.35,53.38,34500.0,42.863,42.871,42.7908,42.8149,34500.0
2005-09-12 14:20:00,53.36,53.41,53.33,53.33,31700.0,42.7988,42.8389,42.7748,42.7748,31700.0
2005-09-12 14:25:00,53.35,53.37,53.31,53.31,23900.0,42.7908,42.8068,42.7587,42.7587,23900.0
2005-09-12 14:30:00,53.3,53.45,53.25,53.41,51900.0,42.7507,42.871,42.7106,42.8389,51900.0
2005-09-12 14:35:00,53.4,53.42,53.32,53.39,29300.0,42.8309,42.8469,42.7667,42.8229,29300.0
2005-09-12 14:40:00,53.39,53.47,53.3,53.45,23000.0,42.8229,42.887,42.7507,42.871,23000.0
2005-09-12 14:45:00,53.43,53.45,53.4,53.42,37600.0,42.855,42.871,42.8309,42.8469,37600.0
2005-09-12 14:50:00,53.43,53.45,53.39,53.43,35300.0,42.855,42.871,42.8229,42.855,35300.0
2005-09-12 14:55:00,53.43,53.45,53.4,53.42,39100.0,42.855,42.871,42.8309,42.8469,39100.0
2005-09-12 15:00:00,53.42,53.43,53.39,53.42,36500.0,42.8469,42.855,42.8229,42.8469,36500.0
2005-09-12 15:05:00,53.42,53.44,53.39,53.4,29700.0,42.8469,42.863,42.8229,42.8309,29700.0
2005-09-12 15:10:00,53.39,53.4,53.36,53.39,38300.0,42.8229,42.8309,42.7988,42.8229,38300.0
2005-09-12 15:15:00,53.39,53.42,53.36,53.39,28700.0,42.8229,42.8469,42.7988,42.8229,28700.0
2005-09-12 15:20:00,53.39,53.44,53.38,53.43,27300.0,42.8229,42.863,42.8149,42.855,27300.0
2005-09-12 15:25:00,53.44,53.53,53.43,53.48,36800.0,42.863,42.9352,42.855,42.8951,36800.0
2005-09-12 15:30:00,53.48,53.51,53.46,53.49,63100.0,42.8951,42.9191,42.879,42.9031,63100.0
2005-09-12 15:35:00,53.49,53.49,53.41,53.42,50000.0,42.9031,42.9031,42.8389,42.8469,50000.0
2005-09-12 15:40:00,53.42,53.44,53.36,53.36,52300.0,42.8469,42.863,42.7988,42.7988,52300.0
2005-09-12 15:45:00,53.37,53.37,53.27,53.27,92800.0,42.8068,42.8068,42.7266,42.7266,92800.0
2005-09-12 15:50:00,53.27,53.41,53.27,53.37,74300.0,42.7266,42.8389,42.7266,42.8068,74300.0
2005-09-12 15:55:00,53.37,53.37,53.25,53.3,120100.0,42.8068,42.8068,42.7106,42.7507,120100.0
2005-09-13 09:30:00,53.02,53.02,52.39,52.43,158800.0,42.5261,42.5261,42.0208,42.0529,158800.0
2005-09-13 09:35:00,52.42,52.56,51.85,52.25,167100.0,42.0449,42.1572,41.5877,41.9085,167100.0
2005-09-13 09:40:00,52.26,52.37,52.07,52.08,73700.0,41.9165,42.0048,41.7641,41.7722,73700.0
2005-09-13 09:45:00,52.08,52.08,51.7,51.8,109300.0,41.7722,41.7722,41.4674,41.5476,109300.0
2005-09-13 09:50:00,51.76,51.85,51.65,51.66,105300.0,41.5155,41.5877,41.4273,41.4353,105300.0
2005-09-13 09:55:00,51.67,51.77,51.4,51.4,95700.0,41.4433,41.5235,41.2268,41.2268,95700.0
2005-09-13 10:00:00,51.45,51.69,51.25,51.66,206200.0,41.2669,41.4594,41.1064,41.4353,206200.0
2005-09-13 10:05:00,51.67,52.05,51.65,52.05,104600.0,41.4433,41.7481,41.4273,41.7481,104600.0
2005-09-13 10:10:00,52.03,52.04,51.82,51.87,55800.0,41.7321,41.7401,41.5636,41.6037,55800.0
2005-09-13 10:15:00,51.87,51.9,51.65,51.75,67600.0,41.6037,41.6278,41.4273,41.5075,67600.0
2005-09-13 10:20:00,51.75,51.92,51.71,51.91,106400.0,41.5075,41.6438,41.4754,41.6358,106400.0
2005-09-13 10:25:00,51.91,51.93,51.77,51.88,51400.0,41.6358,41.6519,41.5235,41.6117,51400.0
2005-09-13 10:30:00,51.88,51.9,51.75,51.82,97800.0,41.6117,41.6278,41.5075,41.5636,97800.0
2005-09-13 10:35:00,51.84,51.88,51.65,51.75,78200.0,41.5797,41.6117,41.4273,41.5075,78200.0
2005-09-13 10:40:00,51.75,51.76,51.5,51.55,56800.0,41.5075,41.5155,41.307,41.3471,56800.0
2005-09-13 10:45:00,51.56,51.69,51.56,51.63,51500.0,41.3551,41.4594,41.3551,41.4112,51500.0
2005-09-13 10:50:00,51.64,51.75,51.56,51.65,79700.0,41.4192,41.5075,41.3551,41.4273,79700.0
2005-09-13 10:55:00,51.65,51.78,51.65,51.76,51700.0,41.4273,41.5315,41.4273,41.5155,51700.0
2005-09-13 11:00:00,51.77,51.88,51.74,51.88,68100.0,41.5235,41.6117,41.4995,41.6117,68100.0
2005-09-13 11:05:00,51.88,51.95,51.87,51.92,60100.0,41.6117,41.6679,41.6037,41.6438,60100.0
2005-09-13 11:10:00,51.93,52.03,51.91,51.99,102200.0,41.6519,41.7321,41.6358,41.7,102200.0
2005-09-13 11:15:00,51.99,52.05,51.97,52.05,40400.0,41.7,41.7481,41.6839,41.7481,40400.0
2005-09-13 11:20:00,52.04,52.14,52.03,52.13,51900.0,41.7401,41.8203,41.7321,41.8123,51900.0
2005-09-13 11:25:00,52.14,52.29,52.14,52.19,121200.0,41.8203,41.9406,41.8203,41.8604,121200.0
2005-09-13 11:30:00,52.19,52.25,52.13,52.23,27500.0,41.8604,41.9085,41.8123,41.8925,27500.0
2005-09-13 11:35:00,52.23,52.33,52.23,52.33,37200.0,41.8925,41.9727,41.8925,41.9727,37200.0
2005-09-13 11:40:00,52.33,52.38,52.3,52.35,22300.0,41.9727,42.0128,41.9486,41.9887,22300.0
2005-09-13 11:45:00,52.34,52.35,52.28,52.3,45500.0,41.9807,41.9887,41.9326,41.9486,45500.0
2005-09-13 11:50:00,52.3,52.35,52.3,52.31,20400.0,41.9486,41.9887,41.9486,41.9566,20400.0
2005-09-13 11:55:00,52.31,52.32,52.17,52.2,21300.0,41.9566,41.9647,41.8443,41.8684,21300.0
2005-09-13 12:00:00,52.2,52.25,52.18,52.25,19200.0,41.8684,41.9085,41.8524,41.9085,19200.0
2005-09-13 12:05:00,52.24,52.24,52.12,52.12,24400.0,41.9005,41.9005,41.8042,41.8042,24400.0
2005-09-13 12:10:00,52.13,52.17,52.1,52.17,18100.0,41.8123,41.8443,41.7882,41.8443,18100.0
2005-09-13 12:15:00,52.16,52.17,52.06,52.07,16900.0,41.8363,41.8443,41.7561,41.7641,16900.0
2005-09-13 12:20:00,52.08,52.09,51.96,52.0,29900.0,41.7722,41.7802,41.6759,41.708,29900.0
2005-09-13 12:25:00,51.99,52.01,51.9,52.0,28100.0,41.7,41.716,41.6278,41.708,28100.0
2005-09-13 12:30:00,52.0,52.0,51.98,51.99,24500.0,41.708,41.708,41.692,41.7,24500.0
2005-09-13 12:35:00,52.0,52.07,52.0,52.05,50100.0,41.708,41.7641,41.708,41.7481,50100.0
2005-09-13 12:40:00,52.04,52.05,52.0,52.03,57200.0,41.7401,41.7481,41.708,41.7321,57200.0
2005-09-13 12:45:00,52.02,52.04,51.98,52.02,33300.0,41.724,41.7401,41.692,41.724,33300.0
2005-09-13 12:50:00,52.02,52.05,52.01,52.02,19800.0,41.724,41.7481,41.716,41.724,19800.0
2005-09-13 12:55:00,52.02,52.07,52.0,52.07,38500.0,41.724,41.7641,41.708,41.7641,38500.0
2005-09-13 13:00:00,52.06,52.15,52.06,52.12,30100.0,41.7561,41.8283,41.7561,41.8042,30100.0
2005-09-13 13:05:00,52.12,52.19,52.07,52.11,52200.0,41.8042,41.8604,41.7641,41.7962,52200.0
2005-09-13 13:10:00,52.11,52.15,52.09,52.14,31900.0,41.7962,41.8283,41.7802,41.8203,31900.0
2005-09-13 13:15:00,52.14,52.19,52.14,52.14,33200.0,41.8203,41.8604,41.8203,41.8203,33200.0
2005-09-13 13:20:00,52.14,52.14,52.09,52.1,22700.0,41.8203,41.8203,41.7802,41.7882,22700.0
2005-09-13 13:25:00,52.1,52.11,52.06,52.07,25600.0,41.7882,41.7962,41.7561,41.7641,25600.0
2005-09-13 13:30:00,52.06,52.06,51.91,51.98,44200.0,41.7561,41.7561,41.6358,41.692,44200.0
2005-09-13 13:35:00,51.98,52.03,51.88,51.93,27600.0,41.692,41.7321,41.6117,41.6519,27600.0
2005-09-13 13:40:00,51.93,51.93,51.68,51.68,47800.0,41.6519,41.6519,41.4513,41.4513,47800.0
2005-09-13 13:45:00,51.71,51.72,51.43,51.52,82300.0,41.4754,41.4834,41.2508,41.323,82300.0
2005-09-13 13:50:00,51.54,51.69,51.53,51.62,34700.0,41.339,41.4594,41.331,41.4032,34700.0
2005-09-13 13:55:00,51.61,51.69,51.56,51.56,19000.0,41.3952,41.4594,41.3551,41.3551,19000.0
2005-09-13 14:00:00,51.54,51.61,51.53,51.61,24800.0,41.339,41.3952,41.331,41.3952,24800.0
2005-09-13 14:05:00,51.61,51.86,51.61,51.79,44400.0,41.3952,41.5957,41.3952,41.5396,44400.0
2005-09-13 14:10:00,51.8,51.98,51.79,51.92,46800.0,41.5476,41.692,41.5396,41.6438,46800.0
2005-09-13 14:15:00,51.96,52.01,51.93,51.97,32600.0,41.6759,41.716,41.6519,41.6839,32600.0
2005-09-13 14:20:00,51.97,52.06,51.89,51.89,54700.0,41.6839,41.7561,41.6198,41.6198,54700.0
2005-09-13 14:25:00,51.89,51.93,51.87,51.89,23900.0,41.6198,41.6519,41.6037,41.6198,23900.0
2005-09-13 14:30:00,51.89,51.89,51.84,51.85,28300.0,41.6198,41.6198,41.5797,41.5877,28300.0
2005-09-13 14:35:00,51.85,51.87,51.75,51.75,39400.0,41.5877,41.6037,41.5075,41.5075,39400.0
2005-09-13 14:40:00,51.75,51.75,51.6,51.6,38100.0,41.5075,41.5075,41.3872,41.3872,38100.0
2005-09-13 14:45:00,51.6,51.6,51.5,51.51,75000.0,41.3872,41.3872,41.307,41.315,75000.0
2005-09-13 14:50:00,51.52,51.52,51.4,51.42,56400.0,41.323,41.323,41.2268,41.2428,56400.0
2005-09-13 14:55:00,51.42,51.47,51.4,51.44,50500.0,41.2428,41.2829,41.2268,41.2588,50500.0
2005-09-13 15:00:00,51.44,51.45,51.25,51.25,85500.0,41.2588,41.2669,41.1064,41.1064,85500.0
2005-09-13 15:05:00,51.3,51.36,51.2,51.24,80900.0,41.1465,41.1947,41.0663,41.0984,80900.0
2005-09-13 15:10:00,51.24,51.26,51.04,51.13,82200.0,41.0984,41.1145,40.938,41.0102,82200.0
2005-09-13 15:15:00,51.1,51.11,50.89,51.1,186700.0,40.9861,40.9941,40.8177,40.9861,186700.0
2005-09-13 15:20:00,51.09,51.17,51.05,51.16,76600.0,40.9781,41.0423,40.946,41.0343,76600.0
2005-09-13 15:25:00,51.15,51.22,50.98,51.04,65100.0,41.0262,41.0824,40.8899,40.938,65100.0
2005-09-13 15:30:00,51.05,51.18,51.04,51.17,55400.0,40.946,41.0503,40.938,41.0423,55400.0
2005-09-13 15:35:00,51.18,51.27,51.14,51.15,63500.0,41.0503,41.1225,41.0182,41.0262,63500.0
2005-09-13 15:40:00,51.15,51.16,50.94,51.0,106200.0,41.0262,41.0343,40.8578,40.9059,106200.0
2005-09-13 15:45:00,50.98,51.11,50.97,51.09,85500.0,40.8899,40.9941,40.8819,40.9781,85500.0
2005-09-13 15:50:00,51.1,51.15,51.03,51.03,81800.0,40.9861,41.0262,40.93,40.93,81800.0
2005-09-13 15:55:00,51.03,51.05,50.91,50.98,122800.0,40.93,40.946,40.8337,40.8899,122800.0
2005-09-14 09:30:00,50.93,52.23,50.93,52.1,129500.0,40.8498,41.8925,40.8498,41.7882,129500.0
2005-09-14 09:35:00,52.1,52.11,51.31,51.45,43500.0,41.7882,41.7962,41.1546,41.2669,43500.0
2005-09-14 09:40:00,51.45,51.47,51.08,51.28,48000.0,41.2669,41.2829,40.9701,41.1305,48000.0
2005-09-14 09:45:00,51.25,51.62,51.21,51.43,70600.0,41.1064,41.4032,41.0744,41.2508,70600.0
2005-09-14 09:50:00,51.43,51.55,51.17,51.17,99900.0,41.2508,41.3471,41.0423,41.0423,99900.0
2005-09-14 09:55:00,51.18,51.46,51.17,51.31,31100.0,41.0503,41.2749,41.0423,41.1546,31100.0
2005-09-14 10:00:00,51.32,51.33,51.14,51.3,68100.0,41.1626,41.1706,41.0182,41.1465,68100.0
2005-09-14 10:05:00,51.26,51.34,51.13,51.21,49100.0,41.1145,41.1786,41.0102,41.0744,49100.0
2005-09-14 10:10:00,51.23,51.3,51.15,51.25,38400.0,41.0904,41.1465,41.0262,41.1064,38400.0
2005-09-14 10:15:00,51.22,51.35,51.18,51.22,41900.0,41.0824,41.1866,41.0503,41.0824,41900.0
2005-09-14 10:20:00,51.25,51.35,51.17,51.17,59200.0,41.1064,41.1866,41.0423,41.0423,59200.0
2005-09-14 10:25:00,51.17,51.27,51.13,51.13,27800.0,41.0423,41.1225,41.0102,41.0102,27800.0
2005-09-14 10:30:00,51.16,51.36,51.13,51.33,51100.0,41.0343,41.1947,41.0102,41.1706,51100.0
2005-09-14 10:35:00,51.33,51.35,51.2,51.2,28300.0,41.1706,41.1866,41.0663,41.0663,28300.0
2005-09-14 10:40:00,51.19,51.26,51.19,51.25,38200.0,41.0583,41.1145,41.0583,41.1064,38200.0
2005-09-14 10:45:00,51.26,51.27,51.22,51.24,50900.0,41.1145,41.1225,41.0824,41.0984,50900.0
2005-09-14 10:50:00,51.25,51.29,51.25,51.28,58900.0,41.1064,41.1385,41.1064,41.1305,58900.0
2005-09-14 10:55:00,51.25,51.29,51.2,51.23,17200.0,41.1064,41.1385,41.0663,41.0904,17200.0
2005-09-14 11:00:00,51.23,51.23,51.19,51.22,46600.0,41.0904,41.0904,41.0583,41.0824,46600.0
2005-09-14 11:05:00,51.22,51.25,51.19,51.19,52800.0,41.0824,41.1064,41.0583,41.0583,52800.0
2005-09-14 11:10:00,51.18,51.23,51.18,51.21,33900.0,41.0503,41.0904,41.0503,41.0744,33900.0
2005-09-14 11:15:00,51.21,51.24,51.19,51.22,39700.0,41.0744,41.0984,41.0583,41.0824,39700.0
2005-09-14 11:20:00,51.23,51.35,51.23,51.28,85900.0,41.0904,41.1866,41.0904,41.1305,85900.0
2005-09-14 11:25:00,51.28,51.31,51.25,51.31,12400.0,41.1305,41.1546,41.1064,41.1546,12400.0
2005-09-14 11:30:00,51.31,51.32,51.29,51.29,20300.0,41.1546,41.1626,41.1385,41.1385,20300.0
2005-09-14 11:35:00,51.28,51.34,51.28,51.31,46100.0,41.1305,41.1786,41.1305,41.1546,46100.0
2005-09-14 11:40:00,51.32,51.33,51.15,51.15,46800.0,41.1626,41.1706,41.0262,41.0262,46800.0
2005-09-14 11:45:00,51.14,51.18,50.98,51.0,38800.0,41.0182,41.0503,40.8899,40.9059,38800.0
2005-09-14 11:50:00,50.99,51.18,50.99,51.17,22700.0,40.8979,41.0503,40.8979,41.0423,22700.0
2005-09-14 11:55:00,51.17,51.19,51.13,51.13,12900.0,41.0423,41.0583,41.0102,41.0102,12900.0
2005-09-14 12:00:00,51.12,51.16,51.07,51.16,26200.0,41.0022,41.0343,40.9621,41.0343,26200.0
2005-09-14 12:05:00,51.13,51.29,51.13,51.28,36300.0,41.0102,41.1385,41.0102,41.1305,36300.0
2005-09-14 12:10:00,51.29,51.31,51.27,51.3,37200.0,41.1385,41.1546,41.1225,41.1465,37200.0
2005-09-14 12:15:00,51.3,51.32,51.24,51.28,17100.0,41.1465,41.1626,41.0984,41.1305,17100.0
2005-09-14 12:20:00,51.29,51.33,51.28,51.31,10400.0,41.1385,41.1706,41.1305,41.1546,10400.0
2005-09-14 12:25:00,51.31,51.31,51.28,51.28,7800.0,41.1546,41.1546,41.1305,41.1305,7800.0
2005-09-14 12:30:00,51.28,51.3,51.26,51.28,16400.0,41.1305,41.1465,41.1145,41.1305,16400.0
2005-09-14 12:35:00,51.28,51.3,51.21,51.24,19300.0,41.1305,41.1465,41.0744,41.0984,19300.0
2005-09-14 12:40:00,51.24,51.26,51.17,51.25,18800.0,41.0984,41.1145,41.0423,41.1064,18800.0
2005-09-14 12:45:00,51.24,51.29,51.24,51.29,13800.0,41.0984,41.1385,41.0984,41.1385,13800.0
2005-09-14 12:50:00,51.31,51.32,51.27,51.31,12500.0,41.1546,41.1626,41.1225,41.1546,12500.0
2005-09-14 12:55:00,51.32,51.32,51.2,51.25,25400.0,41.1626,41.1626,41.0663,41.1064,25400.0
2005-09-14 13:00:00,51.24,51.28,51.23,51.25,11500.0,41.0984,41.1305,41.0904,41.1064,11500.0
2005-09-14 13:05:00,51.25,51.33,51.22,51.23,20800.0,41.1064,41.1706,41.0824,41.0904,20800.0
2005-09-14 13:10:00,51.24,51.27,51.23,51.24,9500.0,41.0984,41.1225,41.0904,41.0984,9500.0
2005-09-14 13:15:00,51.24,51.25,51.19,51.2,28300.0,41.0984,41.1064,41.0583,41.0663,28300.0
2005-09-14 13:20:00,51.2,51.21,51.03,51.06,33300.0,41.0663,41.0744,40.93,40.954,33300.0
2005-09-14 13:25:00,51.07,51.15,51.07,51.14,7000.0,40.9621,41.0262,40.9621,41.0182,7000.0
2005-09-14 13:30:00,51.15,51.23,51.14,51.22,30300.0,41.0262,41.0904,41.0182,41.0824,30300.0
2005-09-14 13:35:00,51.21,51.22,51.19,51.21,31000.0,41.0744,41.0824,41.0583,41.0744,31000.0
2005-09-14 13:40:00,51.21,51.22,51.18,51.2,29000.0,41.0744,41.0824,41.0503,41.0663,29000.0
2005-09-14 13:45:00,51.2,51.21,51.1,51.1,13300.0,41.0663,41.0744,40.9861,40.9861,13300.0
2005-09-14 13:50:00,51.11,51.2,51.07,51.17,92400.0,40.9941,41.0663,40.9621,41.0423,92400.0
2005-09-14 13:55:00,51.16,51.17,51.08,51.08,40000.0,41.0343,41.0423,40.9701,40.9701,40000.0
2005-09-14 14:00:00,51.09,51.11,51.09,51.1,25000.0,40.9781,40.9941,40.9781,40.9861,25000.0
2005-09-14 14:05:00,51.09,51.11,51.06,51.1,18300.0,40.9781,40.9941,40.954,40.9861,18300.0
2005-09-14 14:10:00,51.11,51.2,51.1,51.17,56800.0,40.9941,41.0663,40.9861,41.0423,56800.0
2005-09-14 14:15:00,51.18,51.19,51.06,51.09,28700.0,41.0503,41.0583,40.954,40.9781,28700.0
2005-09-14 14:20:00,51.09,51.09,51.0,51.05,55800.0,40.9781,40.9781,40.9059,40.946,55800.0
2005-09-14 14:25:00,51.05,51.08,51.04,51.04,20100.0,40.946,40.9701,40.938,40.938,20100.0
2005-09-14 14:30:00,51.05,51.05,50.75,50.75,63300.0,40.946,40.946,40.7054,40.7054,63300.0
2005-09-14 14:35:00,50.75,50.96,50.75,50.84,60300.0,40.7054,40.8738,40.7054,40.7776,60300.0
2005-09-14 14:40:00,50.84,50.86,50.75,50.82,40300.0,40.7776,40.7936,40.7054,40.7615,40300.0
2005-09-14 14:45:00,50.83,50.88,50.78,50.87,37000.0,40.7696,40.8097,40.7295,40.8016,37000.0
2005-09-14 14:50:00,50.86,50.88,50.75,50.79,27700.0,40.7936,40.8097,40.7054,40.7375,27700.0
2005-09-14 14:55:00,50.78,50.81,50.76,50.81,27700.0,40.7295,40.7535,40.7134,40.7535,27700.0
2005-09-14 15:00:00,50.81,50.82,50.67,50.73,66600.0,40.7535,40.7615,40.6412,40.6894,66600.0
2005-09-14 15:05:00,50.75,50.75,50.71,50.74,47900.0,40.7054,40.7054,40.6733,40.6974,47900.0
2005-09-14 15:10:00,50.75,50.76,50.63,50.64,47700.0,40.7054,40.7134,40.6092,40.6172,47700.0
2005-09-14 15:15:00,50.64,50.7,50.62,50.69,35800.0,40.6172,40.6653,40.6011,40.6573,35800.0
2005-09-14 15:20:00,50.7,50.74,50.66,50.74,58800.0,40.6653,40.6974,40.6332,40.6974,58800.0
2005-09-14 15:25:00,50.74,50.89,50.73,50.86,34000.0,40.6974,40.8177,40.6894,40.7936,34000.0
2005-09-14 15:30:00,50.85,50.9,50.85,50.86,44200.0,40.7856,40.8257,40.7856,40.7936,44200.0
2005-09-14 15:35:00,50.87,50.9,50.84,50.85,45900.0,40.8016,40.8257,40.7776,40.7856,45900.0
2005-09-14 15:40:00,50.86,50.94,50.81,50.92,65000.0,40.7936,40.8578,40.7535,40.8418,65000.0
2005-09-14 15:45:00,50.93,50.93,50.7,50.75,62100.0,40.8498,40.8498,40.6653,40.7054,62100.0
2005-09-14 15:50:00,50.74,50.86,50.72,50.83,44700.0,40.6974,40.7936,40.6813,40.7696,44700.0
2005-09-14 15:55:00,50.83,50.83,50.74,50.77,63300.0,40.7696,40.7696,40.6974,40.7214,63300.0
2005-09-15 09:30:00,50.85,50.97,50.85,50.87,60200.0,40.7856,40.8819,40.7856,40.8016,60200.0
2005-09-15 09:35:00,50.88,50.9,50.53,50.53,57500.0,40.8097,40.8257,40.5289,40.5289,57500.0
2005-09-15 09:40:00,50.55,50.86,50.45,50.86,37600.0,40.545,40.7936,40.4648,40.7936,37600.0
2005-09-15 09:45:00,50.92,50.92,50.7,50.75,24900.0,40.8418,40.8418,40.6653,40.7054,24900.0
2005-09-15 09:50:00,50.8,50.8,50.68,50.71,40400.0,40.7455,40.7455,40.6493,40.6733,40400.0
2005-09-15 09:55:00,50.73,50.96,50.73,50.96,44300.0,40.6894,40.8738,40.6894,40.8738,44300.0
2005-09-15 10:00:00,50.95,51.13,50.88,51.06,68900.0,40.8658,41.0102,40.8097,40.954,68900.0
2005-09-15 10:05:00,51.0,51.23,51.0,51.19,20800.0,40.9059,41.0904,40.9059,41.0583,20800.0
2005-09-15 10:10:00,51.19,51.27,51.0,51.06,60200.0,41.0583,41.1225,40.9059,40.954,60200.0
2005-09-15 10:15:00,51.11,51.11,50.86,50.89,20000.0,40.9941,40.9941,40.7936,40.8177,20000.0
2005-09-15 10:20:00,50.9,50.94,50.81,50.9,25200.0,40.8257,40.8578,40.7535,40.8257,25200.0
2005-09-15 10:25:00,50.89,50.9,50.71,50.75,19000.0,40.8177,40.8257,40.6733,40.7054,19000.0
2005-09-15 10:30:00,50.75,50.99,50.75,50.99,31900.0,40.7054,40.8979,40.7054,40.8979,31900.0
2005-09-15 10:35:00,51.0,51.08,50.97,51.06,26100.0,40.9059,40.9701,40.8819,40.954,26100.0
2005-09-15 10:40:00,51.07,51.1,50.95,50.95,16100.0,40.9621,40.9861,40.8658,40.8658,16100.0
2005-09-15 10:45:00,50.95,50.96,50.83,50.86,25800.0,40.8658,40.8738,40.7696,40.7936,25800.0
2005-09-15 10:50:00,50.85,50.96,50.82,50.96,49200.0,40.7856,40.8738,40.7615,40.8738,49200.0
2005-09-15 10:55:00,50.95,51.1,50.95,50.98,36700.0,40.8658,40.9861,40.8658,40.8899,36700.0
2005-09-15 11:00:00,50.98,51.01,50.96,50.96,37200.0,40.8899,40.9139,40.8738,40.8738,37200.0
2005-09-15 11:05:00,50.96,51.15,50.96,51.1,47000.0,40.8738,41.0262,40.8738,40.9861,47000.0
2005-09-15 11:10:00,51.08,51.1,51.0,51.01,19600.0,40.9701,40.9861,40.9059,40.9139,19600.0
2005-09-15 11:15:00,51.01,51.04,51.01,51.03,19400.0,40.9139,40.938,40.9139,40.93,19400.0
2005-09-15 11:20:00,51.02,51.19,51.02,51.15,20600.0,40.922,41.0583,40.922,41.0262,20600.0
2005-09-15 11:25:00,51.16,51.16,51.04,51.09,23500.0,41.0343,41.0343,40.938,40.9781,23500.0
2005-09-15 11:30:00,51.09,51.17,51.09,51.16,13200.0,40.9781,41.0423,40.9781,41.0343,13200.0
2005-09-15 11:35:00,51.17,51.17,51.13,51.14,14900.0,41.0423,41.0423,41.0102,41.0182,14900.0
2005-09-15 11:40:00,51.13,51.32,51.13,51.27,30100.0,41.0102,41.1626,41.0102,41.1225,30100.0
2005-09-15 11:45:00,51.23,51.28,51.11,51.13,22700.0,41.0904,41.1305,40.9941,41.0102,22700.0
2005-09-15 11:50:00,51.15,51.18,51.13,51.16,7500.0,41.0262,41.0503,41.0102,41.0343,7500.0
2005-09-15 11:55:00,51.16,51.16,51.01,51.01,13400.0,41.0343,41.0343,40.9139,40.9139,13400.0
2005-09-15 12:00:00,51.01,51.01,50.88,50.98,19000.0,40.9139,40.9139,40.8097,40.8899,19000.0
2005-09-15 12:05:00,50.97,50.98,50.82,50.93,24800.0,40.8819,40.8899,40.7615,40.8498,24800.0
2005-09-15 12:10:00,50.94,51.01,50.93,50.97,31300.0,40.8578,40.9139,40.8498,40.8819,31300.0
2005-09-15 12:15:00,50.98,51.0,50.95,50.96,7500.0,40.8899,40.9059,40.8658,40.8738,7500.0
2005-09-15 12:20:00,50.96,51.0,50.94,50.97,20400.0,40.8738,40.9059,40.8578,40.8819,20400.0
2005-09-15 12:25:00,50.97,51.0,50.93,51.0,19700.0,40.8819,40.9059,40.8498,40.9059,19700.0
2005-09-15 12:30:00,51.0,51.06,50.99,51.05,8500.0,40.9059,40.954,40.8979,40.946,8500.0
2005-09-15 12:35:00,51.06,51.08,51.05,51.08,9200.0,40.954,40.9701,40.946,40.9701,9200.0
2005-09-15 12:40:00,51.07,51.08,51.06,51.07,4800.0,40.9621,40.9701,40.954,40.9621,4800.0
2005-09-15 12:45:00,51.06,51.08,51.06,51.07,7700.0,40.954,40.9701,40.954,40.9621,7700.0
2005-09-15 12:50:00,51.06,51.1,51.04,51.1,10300.0,40.954,40.9861,40.938,40.9861,10300.0
2005-09-15 12:55:00,51.09,51.11,51.09,51.09,6900.0,40.9781,40.9941,40.9781,40.9781,6900.0
2005-09-15 13:00:00,51.09,51.1,51.08,51.09,11700.0,40.9781,40.9861,40.9701,40.9781,11700.0
2005-09-15 13:05:00,51.09,51.2,51.09,51.2,13600.0,40.9781,41.0663,40.9781,41.0663,13600.0
2005-09-15 13:10:00,51.2,51.28,51.19,51.22,20800.0,41.0663,41.1305,41.0583,41.0824,20800.0
2005-09-15 13:15:00,51.2,51.28,51.2,51.26,14600.0,41.0663,41.1305,41.0663,41.1145,14600.0
2005-09-15 13:20:00,51.26,51.3,51.23,51.25,16400.0,41.1145,41.1465,41.0904,41.1064,16400.0
2005-09-15 13:25:00,51.23,51.25,51.13,51.13,32900.0,41.0904,41.1064,41.0102,41.0102,32900.0
2005-09-15 13:30:00,51.15,51.18,51.13,51.17,13500.0,41.0262,41.0503,41.0102,41.0423,13500.0
2005-09-15 13:35:00,51.17,51.17,51.15,51.16,5800.0,41.0423,41.0423,41.0262,41.0343,5800.0
2005-09-15 13:40:00,51.17,51.22,51.15,51.17,15100.0,41.0423,41.0824,41.0262,41.0423,15100.0
2005-09-15 13:45:00,51.17,51.17,51.12,51.13,6400.0,41.0423,41.0423,41.0022,41.0102,6400.0
2005-09-15 13:50:00,51.13,51.13,51.05,51.07,29200.0,41.0102,41.0102,40.946,40.9621,29200.0
2005-09-15 13:55:00,51.07,51.07,51.01,51.01,8600.0,40.9621,40.9621,40.9139,40.9139,8600.0
2005-09-15 14:00:00,51.02,51.02,50.95,50.98,18400.0,40.922,40.922,40.8658,40.8899,18400.0
2005-09-15 14:05:00,50.98,51.01,50.98,50.99,18600.0,40.8899,40.9139,40.8899,40.8979,18600.0
2005-09-15 14:10:00,50.98,50.98,50.92,50.92,13500.0,40.8899,40.8899,40.8418,40.8418,13500.0
2005-09-15 14:15:00,50.91,50.92,50.86,50.89,26900.0,40.8337,40.8418,40.7936,40.8177,26900.0
2005-09-15 14:20:00,50.88,50.89,50.81,50.82,35300.0,40.8097,40.8177,40.7535,40.7615,35300.0
2005-09-15 14:25:00,50.82,50.88,50.82,50.87,17800.0,40.7615,40.8097,40.7615,40.8016,17800.0
2005-09-15 14:30:00,50.86,50.87,50.81,50.84,31200.0,40.7936,40.8016,40.7535,40.7776,31200.0
2005-09-15 14:35:00,50.84,50.88,50.83,50.88,36000.0,40.7776,40.8097,40.7696,40.8097,36000.0
2005-09-15 14:40:00,50.87,50.9,50.83,50.84,32700.0,40.8016,40.8257,40.7696,40.7776,32700.0
2005-09-15 14:45:00,50.84,50.9,50.84,50.86,21600.0,40.7776,40.8257,40.7776,40.7936,21600.0
2005-09-15 14:50:00,50.85,50.9,50.84,50.86,22100.0,40.7856,40.8257,40.7776,40.7936,22100.0
2005-09-15 14:55:00,50.88,50.93,50.87,50.9,19900.0,40.8097,40.8498,40.8016,40.8257,19900.0
2005-09-15 15:00:00,50.89,50.89,50.85,50.85,18400.0,40.8177,40.8177,40.7856,40.7856,18400.0
2005-09-15 15:05:00,50.86,50.86,50.82,50.82,18900.0,40.7936,40.7936,40.7615,40.7615,18900.0
2005-09-15 15:10:00,50.83,50.85,50.75,50.75,49700.0,40.7696,40.7856,40.7054,40.7054,49700.0
2005-09-15 15:15:00,50.72,50.75,50.66,50.68,33800.0,40.6813,40.7054,40.6332,40.6493,33800.0
2005-09-15 15:20:00,50.68,50.7,50.66,50.67,19300.0,40.6493,40.6653,40.6332,40.6412,19300.0
2005-09-15 15:25:00,50.67,50.7,50.65,50.66,18400.0,40.6412,40.6653,40.6252,40.6332,18400.0
2005-09-15 15:30:00,50.67,50.75,50.67,50.73,27800.0,40.6412,40.7054,40.6412,40.6894,27800.0
2005-09-15 15:35:00,50.72,50.72,50.65,50.7,41400.0,40.6813,40.6813,40.6252,40.6653,41400.0
2005-09-15 15:40:00,50.7,50.75,50.7,50.72,30200.0,40.6653,40.7054,40.6653,40.6813,30200.0
2005-09-15 15:45:00,50.71,50.8,50.71,50.8,25400.0,40.6733,40.7455,40.6733,40.7455,25400.0
2005-09-15 15:50:00,50.81,50.85,50.68,50.68,71200.0,40.7535,40.7856,40.6493,40.6493,71200.0
2005-09-15 15:55:00,50.72,50.75,50.67,50.75,43600.0,40.6813,40.7054,40.6412,40.7054,43600.0
2005-09-16 09:30:00,50.55,50.74,50.5,50.62,443600.0,40.545,40.6974,40.5049,40.6011,443600.0
2005-09-16 09:35:00,50.63,50.73,50.4,50.55,23800.0,40.6092,40.6894,40.4247,40.545,23800.0
2005-09-16 09:40:00,50.65,50.69,50.39,50.39,23400.0,40.6252,40.6573,40.4167,40.4167,23400.0
2005-09-16 09:45:00,50.42,50.51,50.38,50.44,39200.0,40.4407,40.5129,40.4086,40.4568,39200.0
2005-09-16 09:50:00,50.42,50.48,50.31,50.36,48000.0,40.4407,40.4888,40.3525,40.3926,48000.0
2005-09-16 09:55:00,50.36,50.48,50.11,50.11,56700.0,40.3926,40.4888,40.1921,40.1921,56700.0
2005-09-16 10:00:00,50.11,50.17,50.05,50.07,82800.0,40.1921,40.2402,40.1439,40.16,82800.0
2005-09-16 10:05:00,50.08,50.26,50.0,50.22,147500.0,40.168,40.3124,40.1038,40.2803,147500.0
2005-09-16 10:10:00,50.21,50.58,50.21,50.31,72800.0,40.2723,40.569,40.2723,40.3525,72800.0
2005-09-16 10:15:00,50.31,50.31,50.07,50.1,36000.0,40.3525,40.3525,40.16,40.1841,36000.0
2005-09-16 10:20:00,50.09,50.25,49.99,50.0,46100.0,40.176,40.3044,40.0958,40.1038,46100.0
2005-09-16 10:25:00,50.0,50.05,49.95,49.95,105500.0,40.1038,40.1439,40.0637,40.0637,105500.0
2005-09-16 10:30:00,49.95,49.97,49.81,49.88,71200.0,40.0637,40.0798,39.9514,40.0076,71200.0
2005-09-16 10:35:00,49.86,50.0,49.85,49.97,59600.0,39.9916,40.1038,39.9835,40.0798,59600.0
2005-09-16 10:40:00,50.0,50.05,49.91,50.0,50000.0,40.1038,40.1439,40.0317,40.1038,50000.0
2005-09-16 10:45:00,49.99,50.14,49.91,50.08,65200.0,40.0958,40.2161,40.0317,40.168,65200.0
2005-09-16 10:50:00,50.07,50.1,49.96,50.04,27100.0,40.16,40.1841,40.0718,40.1359,27100.0
2005-09-16 10:55:00,50.03,50.07,49.9,50.01,34300.0,40.1279,40.16,40.0236,40.1119,34300.0
2005-09-16 11:00:00,50.02,50.02,49.98,50.0,57100.0,40.1199,40.1199,40.0878,40.1038,57100.0
2005-09-16 11:05:00,50.0,50.11,49.99,50.0,44600.0,40.1038,40.1921,40.0958,40.1038,44600.0
2005-09-16 11:10:00,50.0,50.08,49.99,50.08,32300.0,40.1038,40.168,40.0958,40.168,32300.0
2005-09-16 11:15:00,50.09,50.17,50.08,50.16,35100.0,40.176,40.2402,40.168,40.2322,35100.0
2005-09-16 11:20:00,50.15,50.2,50.12,50.2,35600.0,40.2242,40.2643,40.2001,40.2643,35600.0
2005-09-16 11:25:00,50.2,50.22,50.17,50.2,36600.0,40.2643,40.2803,40.2402,40.2643,36600.0
2005-09-16 11:30:00,50.2,50.31,50.19,50.28,59700.0,40.2643,40.3525,40.2562,40.3284,59700.0
2005-09-16 11:35:00,50.28,50.36,50.27,50.3,43800.0,40.3284,40.3926,40.3204,40.3445,43800.0
2005-09-16 11:40:00,50.31,50.45,50.31,50.44,38200.0,40.3525,40.4648,40.3525,40.4568,38200.0
2005-09-16 11:45:00,50.44,50.55,50.44,50.49,55700.0,40.4568,40.545,40.4568,40.4969,55700.0
2005-09-16 11:50:00,50.48,50.49,50.35,50.39,40600.0,40.4888,40.4969,40.3846,40.4167,40600.0
2005-09-16 11:55:00,50.39,50.4,50.3,50.34,86800.0,40.4167,40.4247,40.3445,40.3765,86800.0
2005-09-16 12:00:00,50.33,50.35,50.26,50.34,48600.0,40.3685,40.3846,40.3124,40.3765,48600.0
2005-09-16 12:05:00,50.34,50.34,50.23,50.25,41400.0,40.3765,40.3765,40.2883,40.3044,41400.0
2005-09-16 12:10:00,50.22,50.27,50.2,50.27,68500.0,40.2803,40.3204,40.2643,40.3204,68500.0
2005-09-16 12:15:00,50.27,50.27,50.13,50.19,45900.0,40.3204,40.3204,40.2081,40.2562,45900.0
2005-09-16 12:20:00,50.19,50.3,50.18,50.3,27700.0,40.2562,40.3445,40.2482,40.3445,27700.0
2005-09-16 12:25:00,50.31,50.34,50.31,50.33,25400.0,40.3525,40.3765,40.3525,40.3685,25400.0
2005-09-16 12:30:00,50.34,50.35,50.24,50.3,33800.0,40.3765,40.3846,40.2963,40.3445,33800.0
2005-09-16 12:35:00,50.3,50.36,50.27,50.28,46600.0,40.3445,40.3926,40.3204,40.3284,46600.0
2005-09-16 12:40:00,50.29,50.39,50.25,50.25,62400.0,40.3364,40.4167,40.3044,40.3044,62400.0
2005-09-16 12:45:00,50.25,50.4,50.21,50.38,39700.0,40.3044,40.4247,40.2723,40.4086,39700.0
2005-09-16 12:50:00,50.38,50.38,50.28,50.29,18800.0,40.4086,40.4086,40.3284,40.3364,18800.0
2005-09-16 12:55:00,50.29,50.31,50.2,50.22,35200.0,40.3364,40.3525,40.2643,40.2803,35200.0
2005-09-16 13:00:00,50.21,50.25,50.18,50.25,26500.0,40.2723,40.3044,40.2482,40.3044,26500.0
2005-09-16 13:05:00,50.25,50.26,50.19,50.19,35300.0,40.3044,40.3124,40.2562,40.2562,35300.0
2005-09-16 13:10:00,50.2,50.21,50.12,50.13,43400.0,40.2643,40.2723,40.2001,40.2081,43400.0
2005-09-16 13:15:00,50.15,50.16,50.1,50.15,40900.0,40.2242,40.2322,40.1841,40.2242,40900.0
2005-09-16 13:20:00,50.14,50.16,50.14,50.15,38900.0,40.2161,40.2322,40.2161,40.2242,38900.0
2005-09-16 13:25:00,50.15,50.19,50.15,50.19,64500.0,40.2242,40.2562,40.2242,40.2562,64500.0
2005-09-16 13:30:00,50.18,50.19,50.13,50.15,30100.0,40.2482,40.2562,40.2081,40.2242,30100.0
2005-09-16 13:35:00,50.16,50.16,50.11,50.15,59000.0,40.2322,40.2322,40.1921,40.2242,59000.0
2005-09-16 13:40:00,50.15,50.29,50.15,50.29,39100.0,40.2242,40.3364,40.2242,40.3364,39100.0
2005-09-16 13:45:00,50.3,50.36,50.3,50.33,24100.0,40.3445,40.3926,40.3445,40.3685,24100.0
2005-09-16 13:50:00,50.34,50.37,50.3,50.37,24500.0,40.3765,40.4006,40.3445,40.4006,24500.0
2005-09-16 13:55:00,50.38,50.54,50.38,50.53,36000.0,40.4086,40.537,40.4086,40.5289,36000.0
2005-09-16 14:00:00,50.54,50.57,50.45,50.45,51200.0,40.537,40.561,40.4648,40.4648,51200.0
2005-09-16 14:05:00,50.42,50.43,50.37,50.42,74500.0,40.4407,40.4487,40.4006,40.4407,74500.0
2005-09-16 14:10:00,50.42,50.5,50.42,50.49,45400.0,40.4407,40.5049,40.4407,40.4969,45400.0
2005-09-16 14:15:00,50.49,50.49,50.46,50.48,22100.0,40.4969,40.4969,40.4728,40.4888,22100.0
2005-09-16 14:20:00,50.49,50.51,50.42,50.42,31600.0,40.4969,40.5129,40.4407,40.4407,31600.0
2005-09-16 14:25:00,50.42,50.42,50.35,50.38,45300.0,40.4407,40.4407,40.3846,40.4086,45300.0
2005-09-16 14:30:00,50.39,50.42,50.3,50.42,44200.0,40.4167,40.4407,40.3445,40.4407,44200.0
2005-09-16 14:35:00,50.42,50.45,50.38,50.4,53600.0,40.4407,40.4648,40.4086,40.4247,53600.0
2005-09-16 14:40:00,50.4,50.49,50.4,50.48,59600.0,40.4247,40.4969,40.4247,40.4888,59600.0
2005-09-16 14:45:00,50.49,50.56,50.48,50.55,42000.0,40.4969,40.553,40.4888,40.545,42000.0
2005-09-16 14:50:00,50.56,50.72,50.56,50.72,52300.0,40.553,40.6813,40.553,40.6813,52300.0
2005-09-16 14:55:00,50.72,50.75,50.68,50.7,54200.0,40.6813,40.7054,40.6493,40.6653,54200.0
2005-09-16 15:00:00,50.71,50.71,50.65,50.67,57400.0,40.6733,40.6733,40.6252,40.6412,57400.0
2005-09-16 15:05:00,50.67,50.69,50.61,50.61,44800.0,40.6412,40.6573,40.5931,40.5931,44800.0
2005-09-16 15:10:00,50.62,50.66,50.59,50.6,47500.0,40.6011,40.6332,40.5771,40.5851,47500.0
2005-09-16 15:15:00,50.59,50.59,50.53,50.58,79600.0,40.5771,40.5771,40.5289,40.569,79600.0
2005-09-16 15:20:00,50.56,50.62,50.51,50.55,72400.0,40.553,40.6011,40.5129,40.545,72400.0
2005-09-16 15:25:00,50.56,50.63,50.5,50.59,65500.0,40.553,40.6092,40.5049,40.5771,65500.0
2005-09-16 15:30:00,50.58,50.58,50.3,50.41,170200.0,40.569,40.569,40.3445,40.4327,170200.0
2005-09-16 15:35:00,50.4,50.41,50.2,50.21,114700.0,40.4247,40.4327,40.2643,40.2723,114700.0
2005-09-16 15:40:00,50.15,50.2,50.05,50.2,324500.0,40.2242,40.2643,40.1439,40.2643,324500.0
2005-09-16 15:45:00,50.2,50.25,50.09,50.1,346800.0,40.2643,40.3044,40.176,40.1841,346800.0
2005-09-16 15:50:00,50.15,50.19,50.04,50.16,446200.0,40.2242,40.2562,40.1359,40.2322,446200.0
2005-09-16 15:55:00,50.15,50.27,50.15,50.24,455000.0,40.2242,40.3204,40.2242,40.2963,455000.0
2005-09-19 09:30:00,50.5,50.8,50.45,50.75,168300.0,40.5049,40.7455,40.4648,40.7054,168300.0
2005-09-19 09:35:00,50.75,50.84,50.6,50.77,114500.0,40.7054,40.7776,40.5851,40.7214,114500.0
2005-09-19 09:40:00,50.76,50.84,50.67,50.77,88300.0,40.7134,40.7776,40.6412,40.7214,88300.0
2005-09-19 09:45:00,50.78,50.9,50.72,50.86,75900.0,40.7295,40.8257,40.6813,40.7936,75900.0
2005-09-19 09:50:00,50.85,50.86,50.55,50.6,67800.0,40.7856,40.7936,40.545,40.5851,67800.0
2005-09-19 09:55:00,50.58,50.63,50.41,50.63,72100.0,40.569,40.6092,40.4327,40.6092,72100.0
2005-09-19 10:00:00,50.63,50.75,50.61,50.71,86800.0,40.6092,40.7054,40.5931,40.6733,86800.0
2005-09-19 10:05:00,50.71,50.74,50.47,50.52,57500.0,40.6733,40.6974,40.4808,40.5209,57500.0
2005-09-19 10:10:00,50.52,50.53,50.27,50.53,57900.0,40.5209,40.5289,40.3204,40.5289,57900.0
2005-09-19 10:15:00,50.53,50.59,50.42,50.55,125100.0,40.5289,40.5771,40.4407,40.545,125100.0
2005-09-19 10:20:00,50.57,50.77,50.56,50.74,42300.0,40.561,40.7214,40.553,40.6974,42300.0
2005-09-19 10:25:00,50.76,50.76,50.55,50.63,29600.0,40.7134,40.7134,40.545,40.6092,29600.0
2005-09-19 10:30:00,50.63,50.63,50.52,50.55,22100.0,40.6092,40.6092,40.5209,40.545,22100.0
2005-09-19 10:35:00,50.55,50.59,50.47,50.55,37100.0,40.545,40.5771,40.4808,40.545,37100.0
2005-09-19 10:40:00,50.56,50.57,50.44,50.45,90400.0,40.553,40.561,40.4568,40.4648,90400.0
2005-09-19 10:45:00,50.47,50.47,50.3,50.3,25800.0,40.4808,40.4808,40.3445,40.3445,25800.0
2005-09-19 10:50:00,50.3,50.36,50.29,50.36,66000.0,40.3445,40.3926,40.3364,40.3926,66000.0
2005-09-19 10:55:00,50.38,50.44,50.29,50.36,88500.0,40.4086,40.4568,40.3364,40.3926,88500.0
2005-09-19 11:00:00,50.37,50.37,50.29,50.32,37200.0,40.4006,40.4006,40.3364,40.3605,37200.0
2005-09-19 11:05:00,50.32,50.48,50.31,50.46,45800.0,40.3605,40.4888,40.3525,40.4728,45800.0
2005-09-19 11:10:00,50.46,50.46,50.39,50.4,17300.0,40.4728,40.4728,40.4167,40.4247,17300.0
2005-09-19 11:15:00,50.4,50.41,50.36,50.38,22400.0,40.4247,40.4327,40.3926,40.4086,22400.0
2005-09-19 11:20:00,50.36,50.39,50.32,50.39,73500.0,40.3926,40.4167,40.3605,40.4167,73500.0
2005-09-19 11:25:00,50.4,50.83,50.4,50.44,15300.0,40.4247,40.7696,40.4247,40.4568,15300.0
2005-09-19 11:30:00,50.44,50.47,50.4,50.42,53800.0,40.4568,40.4808,40.4247,40.4407,53800.0
2005-09-19 11:35:00,50.41,50.42,50.38,50.41,10400.0,40.4327,40.4407,40.4086,40.4327,10400.0
2005-09-19 11:40:00,50.42,50.48,50.4,50.47,24400.0,40.4407,40.4888,40.4247,40.4808,24400.0
2005-09-19 11:45:00,50.44,50.5,50.41,50.5,21300.0,40.4568,40.5049,40.4327,40.5049,21300.0
2005-09-19 11:50:00,50.49,50.5,50.44,50.44,13700.0,40.4969,40.5049,40.4568,40.4568,13700.0
2005-09-19 11:55:00,50.44,50.44,50.4,50.44,19700.0,40.4568,40.4568,40.4247,40.4568,19700.0
2005-09-19 12:00:00,50.44,50.44,50.36,50.36,37500.0,40.4568,40.4568,40.3926,40.3926,37500.0
2005-09-19 12:05:00,50.37,50.41,50.36,50.41,30000.0,40.4006,40.4327,40.3926,40.4327,30000.0
2005-09-19 12:10:00,50.41,50.55,50.41,50.53,66000.0,40.4327,40.545,40.4327,40.5289,66000.0
2005-09-19 12:15:00,50.53,50.54,50.44,50.45,16000.0,40.5289,40.537,40.4568,40.4648,16000.0
2005-09-19 12:20:00,50.44,50.47,50.38,50.38,12300.0,40.4568,40.4808,40.4086,40.4086,12300.0
2005-09-19 12:25:00,50.38,50.4,50.35,50.39,14200.0,40.4086,40.4247,40.3846,40.4167,14200.0
2005-09-19 12:30:00,50.39,50.4,50.36,50.37,20800.0,40.4167,40.4247,40.3926,40.4006,20800.0
2005-09-19 12:35:00,50.36,50.44,50.34,50.37,66900.0,40.3926,40.4568,40.3765,40.4006,66900.0
2005-09-19 12:40:00,50.4,50.47,50.39,50.47,5700.0,40.4247,40.4808,40.4167,40.4808,5700.0
2005-09-19 12:45:00,50.48,50.54,50.43,50.43,23100.0,40.4888,40.537,40.4487,40.4487,23100.0
2005-09-19 12:50:00,50.42,50.42,50.36,50.37,35200.0,40.4407,40.4407,40.3926,40.4006,35200.0
2005-09-19 12:55:00,50.36,50.4,50.35,50.35,17900.0,40.3926,40.4247,40.3846,40.3846,17900.0
2005-09-19 13:00:00,50.37,50.41,50.35,50.4,28400.0,40.4006,40.4327,40.3846,40.4247,28400.0
2005-09-19 13:05:00,50.41,50.46,50.39,50.4,40600.0,40.4327,40.4728,40.4167,40.4247,40600.0
2005-09-19 13:10:00,50.4,50.41,50.35,50.37,90700.0,40.4247,40.4327,40.3846,40.4006,90700.0
2005-09-19 13:15:00,50.36,50.41,50.36,50.39,15400.0,40.3926,40.4327,40.3926,40.4167,15400.0
2005-09-19 13:20:00,50.41,50.44,50.39,50.4,16200.0,40.4327,40.4568,40.4167,40.4247,16200.0
2005-09-19 13:25:00,50.4,50.45,50.39,50.45,11800.0,40.4247,40.4648,40.4167,40.4648,11800.0
2005-09-19 13:30:00,50.44,50.44,50.41,50.44,13800.0,40.4568,40.4568,40.4327,40.4568,13800.0
2005-09-19 13:35:00,50.43,50.5,50.43,50.5,19200.0,40.4487,40.5049,40.4487,40.5049,19200.0
2005-09-19 13:40:00,50.5,50.53,50.49,50.5,19400.0,40.5049,40.5289,40.4969,40.5049,19400.0
2005-09-19 13:45:00,50.5,50.5,50.44,50.44,17200.0,40.5049,40.5049,40.4568,40.4568,17200.0
2005-09-19 13:50:00,50.43,50.58,50.43,50.5,68700.0,40.4487,40.569,40.4487,40.5049,68700.0
2005-09-19 13:55:00,50.51,50.56,50.48,50.52,39300.0,40.5129,40.553,40.4888,40.5209,39300.0
2005-09-19 14:00:00,50.51,50.57,50.49,50.52,93600.0,40.5129,40.561,40.4969,40.5209,93600.0
2005-09-19 14:05:00,50.55,50.6,50.55,50.58,12600.0,40.545,40.5851,40.545,40.569,12600.0
2005-09-19 14:10:00,50.59,50.61,50.55,50.59,16100.0,40.5771,40.5931,40.545,40.5771,16100.0
2005-09-19 14:15:00,50.58,50.6,50.54,50.59,21000.0,40.569,40.5851,40.537,40.5771,21000.0
2005-09-19 14:20:00,50.6,50.61,50.53,50.56,18100.0,40.5851,40.5931,40.5289,40.553,18100.0
2005-09-19 14:25:00,50.56,50.58,50.51,50.54,9700.0,40.553,40.569,40.5129,40.537,9700.0
2005-09-19 14:30:00,50.53,50.59,50.52,50.54,15600.0,40.5289,40.5771,40.5209,40.537,15600.0
2005-09-19 14:35:00,50.54,50.61,50.54,50.56,18100.0,40.537,40.5931,40.537,40.553,18100.0
2005-09-19 14:40:00,50.55,50.61,50.55,50.6,10800.0,40.545,40.5931,40.545,40.5851,10800.0
2005-09-19 14:45:00,50.59,50.59,50.57,50.57,13800.0,40.5771,40.5771,40.561,40.561,13800.0
2005-09-19 14:50:00,50.58,50.64,50.57,50.63,21600.0,40.569,40.6172,40.561,40.6092,21600.0
2005-09-19 14:55:00,50.64,50.67,50.62,50.63,15400.0,40.6172,40.6412,40.6011,40.6092,15400.0
2005-09-19 15:00:00,50.64,50.69,50.61,50.65,35700.0,40.6172,40.6573,40.5931,40.6252,35700.0
2005-09-19 15:05:00,50.65,50.65,50.63,50.65,18900.0,40.6252,40.6252,40.6092,40.6252,18900.0
2005-09-19 15:10:00,50.65,50.69,50.64,50.68,47100.0,40.6252,40.6573,40.6172,40.6493,47100.0
2005-09-19 15:15:00,50.66,50.69,50.65,50.68,24600.0,40.6332,40.6573,40.6252,40.6493,24600.0
2005-09-19 15:20:00,50.69,50.71,50.68,50.68,32200.0,40.6573,40.6733,40.6493,40.6493,32200.0
2005-09-19 15:25:00,50.68,50.7,50.62,50.63,32200.0,40.6493,40.6653,40.6011,40.6092,32200.0
2005-09-19 15:30:00,50.63,50.64,50.61,50.64,39400.0,40.6092,40.6172,40.5931,40.6172,39400.0
2005-09-19 15:35:00,50.62,50.63,50.61,50.62,24600.0,40.6011,40.6092,40.5931,40.6011,24600.0
2005-09-19 15:40:00,50.63,50.63,50.57,50.59,68300.0,40.6092,40.6092,40.561,40.5771,68300.0
2005-09-19 15:45:00,50.6,50.69,50.59,50.66,78100.0,40.5851,40.6573,40.5771,40.6332,78100.0
2005-09-19 15:50:00,50.66,50.67,50.62,50.65,75500.0,40.6332,40.6412,40.6011,40.6252,75500.0
2005-09-19 15:55:00,50.66,50.71,50.64,50.7,38500.0,40.6332,40.6733,40.6172,40.6653,38500.0
2005-09-20 09:30:00,50.77,51.11,50.77,51.08,35100.0,40.7214,40.9941,40.7214,40.9701,35100.0
2005-09-20 09:35:00,51.04,51.15,51.0,51.15,27300.0,40.938,41.0262,40.9059,41.0262,27300.0
2005-09-20 09:40:00,51.13,51.3,51.1,51.3,51300.0,41.0102,41.1465,40.9861,41.1465,51300.0
2005-09-20 09:45:00,51.3,51.35,51.19,51.3,42900.0,41.1465,41.1866,41.0583,41.1465,42900.0
2005-09-20 09:50:00,51.31,51.31,51.19,51.2,35600.0,41.1546,41.1546,41.0583,41.0663,35600.0
2005-09-20 09:55:00,51.19,51.23,50.96,50.96,50300.0,41.0583,41.0904,40.8738,40.8738,50300.0
2005-09-20 10:00:00,51.0,51.0,50.92,50.97,24500.0,40.9059,40.9059,40.8418,40.8819,24500.0
2005-09-20 10:05:00,50.97,51.07,50.93,51.05,51900.0,40.8819,40.9621,40.8498,40.946,51900.0
2005-09-20 10:10:00,51.06,51.19,51.05,51.18,18200.0,40.954,41.0583,40.946,41.0503,18200.0
2005-09-20 10:15:00,51.18,51.2,51.13,51.15,14300.0,41.0503,41.0663,41.0102,41.0262,14300.0
2005-09-20 10:20:00,51.15,51.15,51.05,51.1,37300.0,41.0262,41.0262,40.946,40.9861,37300.0
2005-09-20 10:25:00,51.11,51.15,51.07,51.07,26000.0,40.9941,41.0262,40.9621,40.9621,26000.0
2005-09-20 10:30:00,51.07,51.08,51.01,51.01,27600.0,40.9621,40.9701,40.9139,40.9139,27600.0
2005-09-20 10:35:00,51.01,51.09,50.99,51.09,45900.0,40.9139,40.9781,40.8979,40.9781,45900.0
2005-09-20 10:40:00,51.1,51.1,51.04,51.07,18100.0,40.9861,40.9861,40.938,40.9621,18100.0
2005-09-20 10:45:00,51.07,51.07,51.01,51.04,32600.0,40.9621,40.9621,40.9139,40.938,32600.0
2005-09-20 10:50:00,51.03,51.03,50.94,50.94,63900.0,40.93,40.93,40.8578,40.8578,63900.0
2005-09-20 10:55:00,50.93,51.02,50.91,51.02,24900.0,40.8498,40.922,40.8337,40.922,24900.0
2005-09-20 11:00:00,51.01,51.05,51.0,51.02,33600.0,40.9139,40.946,40.9059,40.922,33600.0
2005-09-20 11:05:00,51.02,51.07,51.02,51.06,20400.0,40.922,40.9621,40.922,40.954,20400.0
2005-09-20 11:10:00,51.07,51.15,51.07,51.15,26300.0,40.9621,41.0262,40.9621,41.0262,26300.0
2005-09-20 11:15:00,51.15,51.17,51.12,51.13,38900.0,41.0262,41.0423,41.0022,41.0102,38900.0
2005-09-20 11:20:00,51.15,51.15,51.1,51.11,12400.0,41.0262,41.0262,40.9861,40.9941,12400.0
2005-09-20 11:25:00,51.11,51.14,51.1,51.13,15000.0,40.9941,41.0182,40.9861,41.0102,15000.0
2005-09-20 11:30:00,51.13,51.17,51.12,51.14,24300.0,41.0102,41.0423,41.0022,41.0182,24300.0
2005-09-20 11:35:00,51.14,51.18,51.14,51.16,24900.0,41.0182,41.0503,41.0182,41.0343,24900.0
2005-09-20 11:40:00,51.15,51.16,51.14,51.14,9700.0,41.0262,41.0343,41.0182,41.0182,9700.0
2005-09-20 11:45:00,51.1,51.14,51.07,51.1,53100.0,40.9861,41.0182,40.9621,40.9861,53100.0
2005-09-20 11:50:00,51.09,51.1,51.02,51.04,36800.0,40.9781,40.9861,40.922,40.938,36800.0
2005-09-20 11:55:00,51.04,51.05,50.98,51.0,56500.0,40.938,40.946,40.8899,40.9059,56500.0
2005-09-20 12:00:00,51.0,51.0,50.97,50.97,14600.0,40.9059,40.9059,40.8819,40.8819,14600.0
2005-09-20 12:05:00,50.97,51.01,50.97,50.99,20900.0,40.8819,40.9139,40.8819,40.8979,20900.0
2005-09-20 12:10:00,50.99,51.0,50.96,50.96,17700.0,40.8979,40.9059,40.8738,40.8738,17700.0
2005-09-20 12:15:00,50.96,50.99,50.96,50.98,14900.0,40.8738,40.8979,40.8738,40.8899,14900.0
2005-09-20 12:20:00,50.98,50.98,50.91,50.93,25500.0,40.8899,40.8899,40.8337,40.8498,25500.0
2005-09-20 12:25:00,50.94,50.94,50.81,50.86,14800.0,40.8578,40.8578,40.7535,40.7936,14800.0
2005-09-20 12:30:00,50.83,50.89,50.82,50.87,25600.0,40.7696,40.8177,40.7615,40.8016,25600.0
2005-09-20 12:35:00,50.87,50.94,50.86,50.93,12500.0,40.8016,40.8578,40.7936,40.8498,12500.0
2005-09-20 12:40:00,50.92,50.95,50.91,50.94,7600.0,40.8418,40.8658,40.8337,40.8578,7600.0
2005-09-20 12:45:00,50.94,50.94,50.9,50.93,18800.0,40.8578,40.8578,40.8257,40.8498,18800.0
2005-09-20 12:50:00,50.93,50.94,50.9,50.94,8200.0,40.8498,40.8578,40.8257,40.8578,8200.0
2005-09-20 12:55:00,50.94,50.95,50.93,50.94,6600.0,40.8578,40.8658,40.8498,40.8578,6600.0
2005-09-20 13:00:00,50.95,50.96,50.93,50.94,17000.0,40.8658,40.8738,40.8498,40.8578,17000.0
2005-09-20 13:05:00,50.94,50.94,50.9,50.91,8200.0,40.8578,40.8578,40.8257,40.8337,8200.0
2005-09-20 13:10:00,50.89,50.97,50.89,50.97,13800.0,40.8177,40.8819,40.8177,40.8819,13800.0
2005-09-20 13:15:00,50.95,50.98,50.94,50.97,18000.0,40.8658,40.8899,40.8578,40.8819,18000.0
2005-09-20 13:20:00,50.97,51.08,50.94,51.06,54200.0,40.8819,40.9701,40.8578,40.954,54200.0
2005-09-20 13:25:00,51.08,51.09,51.05,51.05,16800.0,40.9701,40.9781,40.946,40.946,16800.0
2005-09-20 13:30:00,51.05,51.06,51.01,51.01,25800.0,40.946,40.954,40.9139,40.9139,25800.0
2005-09-20 13:35:00,51.01,51.01,50.95,50.98,23700.0,40.9139,40.9139,40.8658,40.8899,23700.0
2005-09-20 13:40:00,50.97,51.0,50.97,50.98,16000.0,40.8819,40.9059,40.8819,40.8899,16000.0
2005-09-20 13:45:00,50.97,50.97,50.88,50.91,79900.0,40.8819,40.8819,40.8097,40.8337,79900.0
2005-09-20 13:50:00,50.91,50.95,50.8,50.83,48600.0,40.8337,40.8658,40.7455,40.7696,48600.0
2005-09-20 13:55:00,50.81,50.88,50.81,50.88,45900.0,40.7535,40.8097,40.7535,40.8097,45900.0
2005-09-20 14:00:00,50.87,50.9,50.86,50.88,18000.0,40.8016,40.8257,40.7936,40.8097,18000.0
2005-09-20 14:05:00,50.87,50.9,50.85,50.9,87600.0,40.8016,40.8257,40.7856,40.8257,87600.0
2005-09-20 14:10:00,50.9,50.99,50.89,50.9,79400.0,40.8257,40.8979,40.8177,40.8257,79400.0
2005-09-20 14:15:00,50.89,50.93,50.79,50.86,49200.0,40.8177,40.8498,40.7375,40.7936,49200.0
2005-09-20 14:20:00,50.85,50.89,50.73,50.84,126700.0,40.7856,40.8177,40.6894,40.7776,126700.0
2005-09-20 14:25:00,50.85,50.91,50.8,50.9,34100.0,40.7856,40.8337,40.7455,40.8257,34100.0
2005-09-20 14:30:00,50.91,51.0,50.88,50.99,45700.0,40.8337,40.9059,40.8097,40.8979,45700.0
2005-09-20 14:35:00,50.99,51.06,50.94,50.94,40600.0,40.8979,40.954,40.8578,40.8578,40600.0
2005-09-20 14:40:00,50.94,51.01,50.93,50.95,65200.0,40.8578,40.9139,40.8498,40.8658,65200.0
2005-09-20 14:45:00,50.95,50.95,50.78,50.8,24500.0,40.8658,40.8658,40.7295,40.7455,24500.0
2005-09-20 14:50:00,50.78,50.84,50.72,50.79,51800.0,40.7295,40.7776,40.6813,40.7375,51800.0
2005-09-20 14:55:00,50.79,50.81,50.76,50.8,32200.0,40.7375,40.7535,40.7134,40.7455,32200.0
2005-09-20 15:00:00,50.8,50.81,50.76,50.79,111100.0,40.7455,40.7535,40.7134,40.7375,111100.0
2005-09-20 15:05:00,50.79,50.79,50.7,50.75,51800.0,40.7375,40.7375,40.6653,40.7054,51800.0
2005-09-20 15:10:00,50.74,50.86,50.73,50.86,33900.0,40.6974,40.7936,40.6894,40.7936,33900.0
2005-09-20 15:15:00,50.86,50.86,50.82,50.85,40800.0,40.7936,40.7936,40.7615,40.7856,40800.0
2005-09-20 15:20:00,50.85,50.94,50.85,50.94,28400.0,40.7856,40.8578,40.7856,40.8578,28400.0
2005-09-20 15:25:00,50.93,51.03,50.93,51.02,56100.0,40.8498,40.93,40.8498,40.922,56100.0
2005-09-20 15:30:00,51.02,51.02,50.99,51.01,36800.0,40.922,40.922,40.8979,40.9139,36800.0
2005-09-20 15:35:00,51.01,51.04,50.97,51.02,49400.0,40.9139,40.938,40.8819,40.922,49400.0
2005-09-20 15:40:00,51.02,51.06,51.01,51.06,41800.0,40.922,40.954,40.9139,40.954,41800.0
2005-09-20 15:45:00,51.06,51.07,50.96,50.98,70400.0,40.954,40.9621,40.8738,40.8899,70400.0
2005-09-20 15:50:00,50.98,51.01,50.96,51.0,84700.0,40.8899,40.9139,40.8738,40.9059,84700.0
2005-09-20 15:55:00,51.0,51.05,50.99,51.04,46400.0,40.9059,40.946,40.8979,40.938,46400.0
2005-09-21 09:30:00,51.25,51.29,50.9,50.94,59600.0,41.1064,41.1385,40.8257,40.8578,59600.0
2005-09-21 09:35:00,50.94,50.94,50.69,50.75,28100.0,40.8578,40.8578,40.6573,40.7054,28100.0
2005-09-21 09:40:00,50.75,50.75,50.51,50.61,25900.0,40.7054,40.7054,40.5129,40.5931,25900.0
2005-09-21 09:45:00,50.63,50.81,50.62,50.65,24700.0,40.6092,40.7535,40.6011,40.6252,24700.0
2005-09-21 09:50:00,50.66,50.67,50.55,50.6,83600.0,40.6332,40.6412,40.545,40.5851,83600.0
2005-09-21 09:55:00,50.6,50.6,50.51,50.51,11800.0,40.5851,40.5851,40.5129,40.5129,11800.0
2005-09-21 10:00:00,50.5,50.55,50.45,50.45,17600.0,40.5049,40.545,40.4648,40.4648,17600.0
2005-09-21 10:05:00,50.46,50.48,50.4,50.42,12500.0,40.4728,40.4888,40.4247,40.4407,12500.0
2005-09-21 10:10:00,50.42,50.42,50.27,50.36,68300.0,40.4407,40.4407,40.3204,40.3926,68300.0
2005-09-21 10:15:00,50.36,50.47,50.35,50.38,23100.0,40.3926,40.4808,40.3846,40.4086,23100.0
2005-09-21 10:20:00,50.36,50.36,50.15,50.24,31900.0,40.3926,40.3926,40.2242,40.2963,31900.0
2005-09-21 10:25:00,50.25,50.43,50.25,50.4,30700.0,40.3044,40.4487,40.3044,40.4247,30700.0
2005-09-21 10:30:00,50.4,50.49,50.38,50.43,23200.0,40.4247,40.4969,40.4086,40.4487,23200.0
2005-09-21 10:35:00,50.43,50.45,50.39,50.4,11700.0,40.4487,40.4648,40.4167,40.4247,11700.0
2005-09-21 10:40:00,50.39,50.56,50.38,50.53,44700.0,40.4167,40.553,40.4086,40.5289,44700.0
2005-09-21 10:45:00,50.57,50.63,50.56,50.57,13600.0,40.561,40.6092,40.553,40.561,13600.0
2005-09-21 10:50:00,50.55,50.56,50.51,50.56,23600.0,40.545,40.553,40.5129,40.553,23600.0
2005-09-21 10:55:00,50.56,50.82,50.55,50.74,38700.0,40.553,40.7615,40.545,40.6974,38700.0
2005-09-21 11:00:00,50.74,50.81,50.74,50.79,20400.0,40.6974,40.7535,40.6974,40.7375,20400.0
2005-09-21 11:05:00,50.78,50.84,50.75,50.84,43300.0,40.7295,40.7776,40.7054,40.7776,43300.0
2005-09-21 11:10:00,50.82,50.83,50.76,50.82,11200.0,40.7615,40.7696,40.7134,40.7615,11200.0
2005-09-21 11:15:00,50.81,50.87,50.8,50.84,21000.0,40.7535,40.8016,40.7455,40.7776,21000.0
2005-09-21 11:20:00,50.83,50.83,50.78,50.79,28300.0,40.7696,40.7696,40.7295,40.7375,28300.0
2005-09-21 11:25:00,50.79,50.8,50.7,50.74,14600.0,40.7375,40.7455,40.6653,40.6974,14600.0
2005-09-21 11:30:00,50.73,50.76,50.66,50.69,22000.0,40.6894,40.7134,40.6332,40.6573,22000.0
2005-09-21 11:35:00,50.68,50.7,50.67,50.7,32100.0,40.6493,40.6653,40.6412,40.6653,32100.0
2005-09-21 11:40:00,50.72,50.79,50.72,50.78,17600.0,40.6813,40.7375,40.6813,40.7295,17600.0
2005-09-21 11:45:00,50.78,50.79,50.76,50.76,7900.0,40.7295,40.7375,40.7134,40.7134,7900.0
2005-09-21 11:50:00,50.76,50.78,50.71,50.71,10900.0,40.7134,40.7295,40.6733,40.6733,10900.0
2005-09-21 11:55:00,50.71,50.74,50.71,50.72,15100.0,40.6733,40.6974,40.6733,40.6813,15100.0
2005-09-21 12:00:00,50.72,50.76,50.7,50.76,16100.0,40.6813,40.7134,40.6653,40.7134,16100.0
2005-09-21 12:05:00,50.75,50.77,50.72,50.74,29600.0,40.7054,40.7214,40.6813,40.6974,29600.0
2005-09-21 12:10:00,50.74,50.75,50.72,50.74,9000.0,40.6974,40.7054,40.6813,40.6974,9000.0
2005-09-21 12:15:00,50.74,50.81,50.73,50.79,6400.0,40.6974,40.7535,40.6894,40.7375,6400.0
2005-09-21 12:20:00,50.81,50.83,50.79,50.82,5400.0,40.7535,40.7696,40.7375,40.7615,5400.0
2005-09-21 12:25:00,50.83,50.9,50.82,50.9,7300.0,40.7696,40.8257,40.7615,40.8257,7300.0
2005-09-21 12:30:00,50.9,50.9,50.85,50.86,11700.0,40.8257,40.8257,40.7856,40.7936,11700.0
2005-09-21 12:35:00,50.86,50.86,50.8,50.82,7700.0,40.7936,40.7936,40.7455,40.7615,7700.0
2005-09-21 12:40:00,50.82,50.82,50.75,50.82,13800.0,40.7615,40.7615,40.7054,40.7615,13800.0
2005-09-21 12:45:00,50.83,50.84,50.8,50.82,41800.0,40.7696,40.7776,40.7455,40.7615,41800.0
2005-09-21 12:50:00,50.82,50.85,50.81,50.84,17600.0,40.7615,40.7856,40.7535,40.7776,17600.0
2005-09-21 12:55:00,50.82,50.84,50.79,50.84,21700.0,40.7615,40.7776,40.7375,40.7776,21700.0
2005-09-21 13:00:00,50.84,50.96,50.83,50.95,27200.0,40.7776,40.8738,40.7696,40.8658,27200.0
2005-09-21 13:05:00,50.97,50.99,50.94,50.94,9600.0,40.8819,40.8979,40.8578,40.8578,9600.0
2005-09-21 13:10:00,50.94,50.98,50.93,50.95,22900.0,40.8578,40.8899,40.8498,40.8658,22900.0
2005-09-21 13:15:00,50.95,50.95,50.92,50.94,14600.0,40.8658,40.8658,40.8418,40.8578,14600.0
2005-09-21 13:20:00,50.93,50.94,50.81,50.83,12700.0,40.8498,40.8578,40.7535,40.7696,12700.0
2005-09-21 13:25:00,50.82,50.83,50.81,50.82,13000.0,40.7615,40.7696,40.7535,40.7615,13000.0
2005-09-21 13:30:00,50.82,50.85,50.81,50.82,29100.0,40.7615,40.7856,40.7535,40.7615,29100.0
2005-09-21 13:35:00,50.82,50.82,50.6,50.6,43500.0,40.7615,40.7615,40.5851,40.5851,43500.0
2005-09-21 13:40:00,50.61,50.61,50.53,50.59,22200.0,40.5931,40.5931,40.5289,40.5771,22200.0
2005-09-21 13:45:00,50.59,50.62,50.58,50.6,18000.0,40.5771,40.6011,40.569,40.5851,18000.0
2005-09-21 13:50:00,50.59,50.6,50.51,50.54,29100.0,40.5771,40.5851,40.5129,40.537,29100.0
2005-09-21 13:55:00,50.54,50.62,50.54,50.62,11500.0,40.537,40.6011,40.537,40.6011,11500.0
2005-09-21 14:00:00,50.62,50.65,50.59,50.62,25900.0,40.6011,40.6252,40.5771,40.6011,25900.0
2005-09-21 14:05:00,50.58,50.61,50.53,50.57,26400.0,40.569,40.5931,40.5289,40.561,26400.0
2005-09-21 14:10:00,50.59,50.61,50.57,50.59,15600.0,40.5771,40.5931,40.561,40.5771,15600.0
2005-09-21 14:15:00,50.59,50.69,50.55,50.63,14800.0,40.5771,40.6573,40.545,40.6092,14800.0
2005-09-21 14:20:00,50.63,50.72,50.63,50.71,10700.0,40.6092,40.6813,40.6092,40.6733,10700.0
2005-09-21 14:25:00,50.68,50.73,50.68,50.68,8000.0,40.6493,40.6894,40.6493,40.6493,8000.0
2005-09-21 14:30:00,50.68,50.71,50.67,50.7,27800.0,40.6493,40.6733,40.6412,40.6653,27800.0
2005-09-21 14:35:00,50.7,50.72,50.68,50.69,8000.0,40.6653,40.6813,40.6493,40.6573,8000.0
2005-09-21 14:40:00,50.69,50.82,50.69,50.81,15000.0,40.6573,40.7615,40.6573,40.7535,15000.0
2005-09-21 14:45:00,50.81,50.81,50.74,50.78,19700.0,40.7535,40.7535,40.6974,40.7295,19700.0
2005-09-21 14:50:00,50.78,50.79,50.76,50.79,19100.0,40.7295,40.7375,40.7134,40.7375,19100.0
2005-09-21 14:55:00,50.82,50.95,50.79,50.83,46900.0,40.7615,40.8658,40.7375,40.7696,46900.0
2005-09-21 15:00:00,50.83,50.89,50.8,50.81,30700.0,40.7696,40.8177,40.7455,40.7535,30700.0
2005-09-21 15:05:00,50.81,50.81,50.63,50.66,17900.0,40.7535,40.7535,40.6092,40.6332,17900.0
2005-09-21 15:10:00,50.66,50.74,50.66,50.68,17800.0,40.6332,40.6974,40.6332,40.6493,17800.0
2005-09-21 15:15:00,50.68,50.7,50.6,50.67,13300.0,40.6493,40.6653,40.5851,40.6412,13300.0
2005-09-21 15:20:00,50.66,50.7,50.59,50.66,16600.0,40.6332,40.6653,40.5771,40.6332,16600.0
2005-09-21 15:25:00,50.66,50.66,50.55,50.55,37100.0,40.6332,40.6332,40.545,40.545,37100.0
2005-09-21 15:30:00,50.56,50.61,50.5,50.6,23500.0,40.553,40.5931,40.5049,40.5851,23500.0
2005-09-21 15:35:00,50.6,50.62,50.57,50.57,16800.0,40.5851,40.6011,40.561,40.561,16800.0
2005-09-21 15:40:00,50.57,50.59,50.53,50.59,28700.0,40.561,40.5771,40.5289,40.5771,28700.0
2005-09-21 15:45:00,50.58,50.61,50.56,50.58,30900.0,40.569,40.5931,40.553,40.569,30900.0
2005-09-21 15:50:00,50.58,50.61,50.56,50.56,42300.0,40.569,40.5931,40.553,40.553,42300.0
2005-09-21 15:55:00,50.56,50.65,50.53,50.57,68700.0,40.553,40.6252,40.5289,40.561,68700.0
2005-09-22 09:30:00,50.9,50.95,50.54,50.55,33000.0,40.8257,40.8658,40.537,40.545,33000.0
2005-09-22 09:35:00,50.6,50.62,50.39,50.39,10300.0,40.5851,40.6011,40.4167,40.4167,10300.0
2005-09-22 09:40:00,50.39,50.42,50.06,50.14,29100.0,40.4167,40.4407,40.152,40.2161,29100.0
2005-09-22 09:45:00,50.16,50.26,50.1,50.14,11000.0,40.2322,40.3124,40.1841,40.2161,11000.0
2005-09-22 09:50:00,50.11,50.23,50.06,50.15,21500.0,40.1921,40.2883,40.152,40.2242,21500.0
2005-09-22 09:55:00,50.15,50.25,50.15,50.25,25800.0,40.2242,40.3044,40.2242,40.3044,25800.0
2005-09-22 10:00:00,50.24,50.5,50.24,50.32,12900.0,40.2963,40.5049,40.2963,40.3605,12900.0
2005-09-22 10:05:00,50.32,50.37,50.28,50.32,12500.0,40.3605,40.4006,40.3284,40.3605,12500.0
2005-09-22 10:10:00,50.32,50.4,50.31,50.37,27800.0,40.3605,40.4247,40.3525,40.4006,27800.0
2005-09-22 10:15:00,50.36,50.37,50.25,50.26,36200.0,40.3926,40.4006,40.3044,40.3124,36200.0
2005-09-22 10:20:00,50.25,50.25,50.14,50.21,23500.0,40.3044,40.3044,40.2161,40.2723,23500.0
2005-09-22 10:25:00,50.22,50.23,50.15,50.2,12700.0,40.2803,40.2883,40.2242,40.2643,12700.0
2005-09-22 10:30:00,50.2,50.21,50.14,50.17,12400.0,40.2643,40.2723,40.2161,40.2402,12400.0
2005-09-22 10:35:00,50.17,50.26,50.17,50.21,5700.0,40.2402,40.3124,40.2402,40.2723,5700.0
2005-09-22 10:40:00,50.22,50.26,50.18,50.25,14600.0,40.2803,40.3124,40.2482,40.3044,14600.0
2005-09-22 10:45:00,50.18,50.24,50.18,50.23,8300.0,40.2482,40.2963,40.2482,40.2883,8300.0
2005-09-22 10:50:00,50.22,50.22,50.08,50.17,14800.0,40.2803,40.2803,40.168,40.2402,14800.0
2005-09-22 10:55:00,50.18,50.18,50.06,50.08,12100.0,40.2482,40.2482,40.152,40.168,12100.0
2005-09-22 11:00:00,50.1,50.24,50.08,50.2,18100.0,40.1841,40.2963,40.168,40.2643,18100.0
2005-09-22 11:05:00,50.23,50.23,50.19,50.23,5400.0,40.2883,40.2883,40.2562,40.2883,5400.0
2005-09-22 11:10:00,50.22,50.24,50.19,50.24,14500.0,40.2803,40.2963,40.2562,40.2963,14500.0
2005-09-22 11:15:00,50.23,50.24,50.17,50.2,11400.0,40.2883,40.2963,40.2402,40.2643,11400.0
2005-09-22 11:20:00,50.19,50.19,50.13,50.15,15500.0,40.2562,40.2562,40.2081,40.2242,15500.0
2005-09-22 11:25:00,50.15,50.15,50.09,50.11,8200.0,40.2242,40.2242,40.176,40.1921,8200.0
2005-09-22 11:30:00,50.1,50.11,50.04,50.09,14700.0,40.1841,40.1921,40.1359,40.176,14700.0
2005-09-22 11:35:00,50.1,50.11,50.04,50.07,7000.0,40.1841,40.1921,40.1359,40.16,7000.0
2005-09-22 11:40:00,50.07,50.16,50.07,50.16,15500.0,40.16,40.2322,40.16,40.2322,15500.0
2005-09-22 11:45:00,50.18,50.2,50.11,50.16,17200.0,40.2482,40.2643,40.1921,40.2322,17200.0
2005-09-22 11:50:00,50.16,50.16,50.05,50.12,16900.0,40.2322,40.2322,40.1439,40.2001,16900.0
2005-09-22 11:55:00,50.12,50.19,50.1,50.13,16500.0,40.2001,40.2562,40.1841,40.2081,16500.0
2005-09-22 12:00:00,50.13,50.14,50.02,50.03,11800.0,40.2081,40.2161,40.1199,40.1279,11800.0
2005-09-22 12:05:00,50.01,50.03,49.91,49.95,26100.0,40.1119,40.1279,40.0317,40.0637,26100.0
2005-09-22 12:10:00,49.95,50.02,49.93,50.0,9200.0,40.0637,40.1199,40.0477,40.1038,9200.0
2005-09-22 12:15:00,50.01,50.04,50.0,50.02,10800.0,40.1119,40.1359,40.1038,40.1199,10800.0
2005-09-22 12:20:00,50.01,50.01,49.99,49.99,4900.0,40.1119,40.1119,40.0958,40.0958,4900.0
2005-09-22 12:25:00,50.0,50.1,50.0,50.08,23500.0,40.1038,40.1841,40.1038,40.168,23500.0
2005-09-22 12:30:00,50.09,50.1,50.04,50.06,12500.0,40.176,40.1841,40.1359,40.152,12500.0
2005-09-22 12:35:00,50.06,50.34,50.04,50.07,36100.0,40.152,40.3765,40.1359,40.16,36100.0
2005-09-22 12:40:00,50.06,50.07,49.99,49.99,17400.0,40.152,40.16,40.0958,40.0958,17400.0
2005-09-22 12:45:00,50.0,50.08,50.0,50.07,16900.0,40.1038,40.168,40.1038,40.16,16900.0
2005-09-22 12:50:00,50.06,50.06,50.01,50.05,8800.0,40.152,40.152,40.1119,40.1439,8800.0
2005-09-22 12:55:00,50.06,50.08,50.0,50.04,22400.0,40.152,40.168,40.1038,40.1359,22400.0
2005-09-22 13:00:00,50.01,50.08,50.01,50.06,38000.0,40.1119,40.168,40.1119,40.152,38000.0
2005-09-22 13:05:00,50.05,50.09,50.04,50.09,3200.0,40.1439,40.176,40.1359,40.176,3200.0
2005-09-22 13:10:00,50.08,50.19,50.07,50.16,14300.0,40.168,40.2562,40.16,40.2322,14300.0
2005-09-22 13:15:00,50.18,50.26,50.16,50.2,18500.0,40.2482,40.3124,40.2322,40.2643,18500.0
2005-09-22 13:20:00,50.21,50.24,50.19,50.19,14000.0,40.2723,40.2963,40.2562,40.2562,14000.0
2005-09-22 13:25:00,50.19,50.2,50.15,50.16,9100.0,40.2562,40.2643,40.2242,40.2322,9100.0
2005-09-22 13:30:00,50.16,50.16,50.12,50.12,5600.0,40.2322,40.2322,40.2001,40.2001,5600.0
2005-09-22 13:35:00,50.15,50.26,50.14,50.21,12100.0,40.2242,40.3124,40.2161,40.2723,12100.0
2005-09-22 13:40:00,50.23,50.4,50.23,50.32,15700.0,40.2883,40.4247,40.2883,40.3605,15700.0
2005-09-22 13:45:00,50.33,50.33,50.22,50.24,12500.0,40.3685,40.3685,40.2803,40.2963,12500.0
2005-09-22 13:50:00,50.26,50.34,50.21,50.26,20600.0,40.3124,40.3765,40.2723,40.3124,20600.0
2005-09-22 13:55:00,50.26,50.33,50.26,50.28,11900.0,40.3124,40.3685,40.3124,40.3284,11900.0
2005-09-22 14:00:00,50.28,50.29,50.25,50.25,5500.0,40.3284,40.3364,40.3044,40.3044,5500.0
2005-09-22 14:05:00,50.27,50.39,50.25,50.31,19800.0,40.3204,40.4167,40.3044,40.3525,19800.0
2005-09-22 14:10:00,50.28,50.28,50.22,50.25,4500.0,40.3284,40.3284,40.2803,40.3044,4500.0
2005-09-22 14:15:00,50.24,50.25,50.21,50.22,5400.0,40.2963,40.3044,40.2723,40.2803,5400.0
2005-09-22 14:20:00,50.22,50.3,50.18,50.3,11400.0,40.2803,40.3445,40.2482,40.3445,11400.0
2005-09-22 14:25:00,50.27,50.27,50.19,50.2,9900.0,40.3204,40.3204,40.2562,40.2643,9900.0
2005-09-22 14:30:00,50.2,50.2,50.11,50.12,5900.0,40.2643,40.2643,40.1921,40.2001,5900.0
2005-09-22 14:35:00,50.12,50.17,50.11,50.14,16000.0,40.2001,40.2402,40.1921,40.2161,16000.0
2005-09-22 14:40:00,50.13,50.21,50.11,50.16,18300.0,40.2081,40.2723,40.1921,40.2322,18300.0
2005-09-22 14:45:00,50.14,50.18,50.14,50.16,5000.0,40.2161,40.2482,40.2161,40.2322,5000.0
2005-09-22 14:50:00,50.15,50.28,50.1,50.28,19600.0,40.2242,40.3284,40.1841,40.3284,19600.0
2005-09-22 14:55:00,50.26,50.26,50.17,50.22,6000.0,40.3124,40.3124,40.2402,40.2803,6000.0
2005-09-22 15:00:00,50.22,50.25,50.21,50.23,11400.0,40.2803,40.3044,40.2723,40.2883,11400.0
2005-09-22 15:05:00,50.23,50.23,50.07,50.15,16100.0,40.2883,40.2883,40.16,40.2242,16100.0
2005-09-22 15:10:00,50.14,50.16,50.11,50.16,13300.0,40.2161,40.2322,40.1921,40.2322,13300.0
2005-09-22 15:15:00,50.2,50.22,50.15,50.19,9200.0,40.2643,40.2803,40.2242,40.2562,9200.0
2005-09-22 15:20:00,50.21,50.28,50.21,50.27,15700.0,40.2723,40.3284,40.2723,40.3204,15700.0
2005-09-22 15:25:00,50.29,50.36,50.26,50.3,8300.0,40.3364,40.3926,40.3124,40.3445,8300.0
2005-09-22 15:30:00,50.3,50.3,50.25,50.3,14500.0,40.3445,40.3445,40.3044,40.3445,14500.0
2005-09-22 15:35:00,50.29,50.31,50.27,50.29,31000.0,40.3364,40.3525,40.3204,40.3364,31000.0
2005-09-22 15:40:00,50.29,50.29,50.2,50.26,23600.0,40.3364,40.3364,40.2643,40.3124,23600.0
2005-09-22 15:45:00,50.25,50.29,50.23,50.24,15600.0,40.3044,40.3364,40.2883,40.2963,15600.0
2005-09-22 15:50:00,50.22,50.28,50.2,50.2,30400.0,40.2803,40.3284,40.2643,40.2643,30400.0
2005-09-22 15:55:00,50.2,50.24,50.18,50.2,26900.0,40.2643,40.2963,40.2482,40.2643,26900.0
2005-09-23 09:30:00,50.35,50.65,50.35,50.5,34100.0,40.3846,40.6252,40.3846,40.5049,34100.0
2005-09-23 09:35:00,50.37,50.37,50.16,50.23,12700.0,40.4006,40.4006,40.2322,40.2883,12700.0
2005-09-23 09:40:00,50.24,50.28,50.04,50.14,17200.0,40.2963,40.3284,40.1359,40.2161,17200.0
2005-09-23 09:45:00,50.07,50.2,50.05,50.05,9100.0,40.16,40.2643,40.1439,40.1439,9100.0
2005-09-23 09:50:00,50.05,50.13,50.0,50.1,14300.0,40.1439,40.2081,40.1038,40.1841,14300.0
2005-09-23 09:55:00,50.02,50.1,49.95,50.1,30400.0,40.1199,40.1841,40.0637,40.1841,30400.0
2005-09-23 10:00:00,50.07,50.09,50.07,50.08,10700.0,40.16,40.176,40.16,40.168,10700.0
2005-09-23 10:05:00,50.09,50.14,50.02,50.14,12100.0,40.176,40.2161,40.1199,40.2161,12100.0
2005-09-23 10:10:00,50.12,50.15,50.05,50.1,24700.0,40.2001,40.2242,40.1439,40.1841,24700.0
2005-09-23 10:15:00,50.09,50.15,50.01,50.01,34700.0,40.176,40.2242,40.1119,40.1119,34700.0
2005-09-23 10:20:00,50.04,50.12,50.02,50.12,12300.0,40.1359,40.2001,40.1199,40.2001,12300.0
2005-09-23 10:25:00,50.1,50.15,50.1,50.15,9200.0,40.1841,40.2242,40.1841,40.2242,9200.0
2005-09-23 10:30:00,50.14,50.15,50.07,50.07,10200.0,40.2161,40.2242,40.16,40.16,10200.0
2005-09-23 10:35:00,50.08,50.08,50.05,50.05,5800.0,40.168,40.168,40.1439,40.1439,5800.0
2005-09-23 10:40:00,50.05,50.14,50.0,50.14,21400.0,40.1439,40.2161,40.1038,40.2161,21400.0
2005-09-23 10:45:00,50.13,50.13,50.07,50.12,17200.0,40.2081,40.2081,40.16,40.2001,17200.0
2005-09-23 10:50:00,50.11,50.14,50.09,50.14,12300.0,40.1921,40.2161,40.176,40.2161,12300.0
2005-09-23 10:55:00,50.14,50.21,50.12,50.21,12800.0,40.2161,40.2723,40.2001,40.2723,12800.0
2005-09-23 11:00:00,50.21,50.35,50.21,50.33,13000.0,40.2723,40.3846,40.2723,40.3685,13000.0
2005-09-23 11:05:00,50.32,50.54,50.32,50.48,26100.0,40.3605,40.537,40.3605,40.4888,26100.0
2005-09-23 11:10:00,50.48,50.57,50.48,50.55,28400.0,40.4888,40.561,40.4888,40.545,28400.0
2005-09-23 11:15:00,50.53,50.53,50.46,50.52,13700.0,40.5289,40.5289,40.4728,40.5209,13700.0
2005-09-23 11:20:00,50.53,50.58,50.51,50.55,8800.0,40.5289,40.569,40.5129,40.545,8800.0
2005-09-23 11:25:00,50.57,50.58,50.55,50.58,27600.0,40.561,40.569,40.545,40.569,27600.0
2005-09-23 11:30:00,50.57,50.77,50.57,50.7,37000.0,40.561,40.7214,40.561,40.6653,37000.0
2005-09-23 11:35:00,50.71,50.71,50.63,50.63,12800.0,40.6733,40.6733,40.6092,40.6092,12800.0
2005-09-23 11:40:00,50.65,50.7,50.65,50.66,10000.0,40.6252,40.6653,40.6252,40.6332,10000.0
2005-09-23 11:45:00,50.66,50.7,50.66,50.69,10400.0,40.6332,40.6653,40.6332,40.6573,10400.0
2005-09-23 11:50:00,50.69,50.73,50.68,50.73,33400.0,40.6573,40.6894,40.6493,40.6894,33400.0
2005-09-23 11:55:00,50.71,50.73,50.71,50.72,10800.0,40.6733,40.6894,40.6733,40.6813,10800.0
2005-09-23 12:00:00,50.76,50.76,50.68,50.68,45200.0,40.7134,40.7134,40.6493,40.6493,45200.0
2005-09-23 12:05:00,50.68,50.72,50.68,50.68,12000.0,40.6493,40.6813,40.6493,40.6493,12000.0
2005-09-23 12:10:00,50.68,50.7,50.58,50.6,21800.0,40.6493,40.6653,40.569,40.5851,21800.0
2005-09-23 12:15:00,50.58,50.63,50.54,50.57,6400.0,40.569,40.6092,40.537,40.561,6400.0
2005-09-23 12:20:00,50.59,50.59,50.5,50.54,12600.0,40.5771,40.5771,40.5049,40.537,12600.0
2005-09-23 12:25:00,50.52,50.53,50.49,50.49,4300.0,40.5209,40.5289,40.4969,40.4969,4300.0
2005-09-23 12:30:00,50.52,50.52,50.39,50.41,15700.0,40.5209,40.5209,40.4167,40.4327,15700.0
2005-09-23 12:35:00,50.41,50.47,50.41,50.47,12100.0,40.4327,40.4808,40.4327,40.4808,12100.0
2005-09-23 12:40:00,50.47,50.47,50.42,50.46,5100.0,40.4808,40.4808,40.4407,40.4728,5100.0
2005-09-23 12:45:00,50.44,50.45,50.43,50.43,2100.0,40.4568,40.4648,40.4487,40.4487,2100.0
2005-09-23 12:50:00,50.45,50.48,50.43,50.47,8300.0,40.4648,40.4888,40.4487,40.4808,8300.0
2005-09-23 12:55:00,50.47,50.48,50.44,50.48,4300.0,40.4808,40.4888,40.4568,40.4888,4300.0
2005-09-23 13:00:00,50.47,50.48,50.44,50.48,6000.0,40.4808,40.4888,40.4568,40.4888,6000.0
2005-09-23 13:05:00,50.48,50.54,50.45,50.54,19200.0,40.4888,40.537,40.4648,40.537,19200.0
2005-09-23 13:10:00,50.54,50.54,50.43,50.45,5100.0,40.537,40.537,40.4487,40.4648,5100.0
2005-09-23 13:15:00,50.44,50.51,50.44,50.51,5900.0,40.4568,40.5129,40.4568,40.5129,5900.0
2005-09-23 13:20:00,50.51,50.65,50.51,50.62,14800.0,40.5129,40.6252,40.5129,40.6011,14800.0
2005-09-23 13:25:00,50.65,50.67,50.55,50.55,11800.0,40.6252,40.6412,40.545,40.545,11800.0
2005-09-23 13:30:00,50.58,50.65,50.54,50.64,11100.0,40.569,40.6252,40.537,40.6172,11100.0
2005-09-23 13:35:00,50.64,50.71,50.64,50.71,9800.0,40.6172,40.6733,40.6172,40.6733,9800.0
2005-09-23 13:40:00,50.71,50.77,50.71,50.73,9700.0,40.6733,40.7214,40.6733,40.6894,9700.0
2005-09-23 13:45:00,50.72,50.73,50.66,50.66,4600.0,40.6813,40.6894,40.6332,40.6332,4600.0
2005-09-23 13:50:00,50.71,50.84,50.67,50.8,12100.0,40.6733,40.7776,40.6412,40.7455,12100.0
2005-09-23 13:55:00,50.79,50.88,50.79,50.88,3300.0,40.7375,40.8097,40.7375,40.8097,3300.0
2005-09-23 14:00:00,50.87,50.87,50.79,50.79,7900.0,40.8016,40.8016,40.7375,40.7375,7900.0
2005-09-23 14:05:00,50.79,50.81,50.78,50.8,12100.0,40.7375,40.7535,40.7295,40.7455,12100.0
2005-09-23 14:10:00,50.79,50.8,50.71,50.74,7900.0,40.7375,40.7455,40.6733,40.6974,7900.0
2005-09-23 14:15:00,50.73,50.74,50.65,50.69,6100.0,40.6894,40.6974,40.6252,40.6573,6100.0
2005-09-23 14:20:00,50.68,50.68,50.62,50.66,9600.0,40.6493,40.6493,40.6011,40.6332,9600.0
2005-09-23 14:25:00,50.66,50.68,50.64,50.64,8200.0,40.6332,40.6493,40.6172,40.6172,8200.0
2005-09-23 14:30:00,50.65,50.65,50.57,50.58,20000.0,40.6252,40.6252,40.561,40.569,20000.0
2005-09-23 14:35:00,50.58,50.59,50.56,50.56,18300.0,40.569,40.5771,40.553,40.553,18300.0
2005-09-23 14:40:00,50.55,50.55,50.46,50.5,24900.0,40.545,40.545,40.4728,40.5049,24900.0
2005-09-23 14:45:00,50.49,50.51,50.43,50.43,7900.0,40.4969,40.5129,40.4487,40.4487,7900.0
2005-09-23 14:50:00,50.42,50.42,50.37,50.38,23000.0,40.4407,40.4407,40.4006,40.4086,23000.0
2005-09-23 14:55:00,50.38,50.5,50.38,50.44,42000.0,40.4086,40.5049,40.4086,40.4568,42000.0
2005-09-23 15:00:00,50.44,50.44,50.31,50.33,11800.0,40.4568,40.4568,40.3525,40.3685,11800.0
2005-09-23 15:05:00,50.33,50.38,50.3,50.37,41700.0,40.3685,40.4086,40.3445,40.4006,41700.0
2005-09-23 15:10:00,50.37,50.37,50.26,50.26,16700.0,40.4006,40.4006,40.3124,40.3124,16700.0
2005-09-23 15:15:00,50.26,50.3,50.24,50.29,16700.0,40.3124,40.3445,40.2963,40.3364,16700.0
2005-09-23 15:20:00,50.29,50.29,50.22,50.26,27500.0,40.3364,40.3364,40.2803,40.3124,27500.0
2005-09-23 15:25:00,50.26,50.29,50.26,50.28,11800.0,40.3124,40.3364,40.3124,40.3284,11800.0
2005-09-23 15:30:00,50.28,50.31,50.21,50.24,25500.0,40.3284,40.3525,40.2723,40.2963,25500.0
2005-09-23 15:35:00,50.26,50.32,50.21,50.31,34000.0,40.3124,40.3605,40.2723,40.3525,34000.0
2005-09-23 15:40:00,50.31,50.31,50.25,50.25,20500.0,40.3525,40.3525,40.3044,40.3044,20500.0
2005-09-23 15:45:00,50.25,50.3,50.22,50.29,20100.0,40.3044,40.3445,40.2803,40.3364,20100.0
2005-09-23 15:50:00,50.29,50.36,50.28,50.35,12400.0,40.3364,40.3926,40.3284,40.3846,12400.0
2005-09-23 15:55:00,50.35,50.36,50.3,50.35,28300.0,40.3846,40.3926,40.3445,40.3846,28300.0
2005-09-26 09:30:00,50.83,50.9,50.73,50.73,27200.0,40.7696,40.8257,40.6894,40.6894,27200.0
2005-09-26 09:35:00,50.72,50.72,50.51,50.58,6800.0,40.6813,40.6813,40.5129,40.569,6800.0
2005-09-26 09:40:00,50.59,50.78,50.45,50.72,17800.0,40.5771,40.7295,40.4648,40.6813,17800.0
2005-09-26 09:45:00,50.67,50.75,50.6,50.6,17600.0,40.6412,40.7054,40.5851,40.5851,17600.0
2005-09-26 09:50:00,50.6,50.6,50.5,50.54,8000.0,40.5851,40.5851,40.5049,40.537,8000.0
2005-09-26 09:55:00,50.55,50.64,50.46,50.64,27000.0,40.545,40.6172,40.4728,40.6172,27000.0
2005-09-26 10:00:00,50.6,50.6,50.25,50.29,24100.0,40.5851,40.5851,40.3044,40.3364,24100.0
2005-09-26 10:05:00,50.3,50.3,50.1,50.13,22000.0,40.3445,40.3445,40.1841,40.2081,22000.0
2005-09-26 10:10:00,50.13,50.15,50.04,50.1,34800.0,40.2081,40.2242,40.1359,40.1841,34800.0
2005-09-26 10:15:00,50.08,50.1,50.0,50.03,34900.0,40.168,40.1841,40.1038,40.1279,34900.0
2005-09-26 10:20:00,50.03,50.2,50.02,50.04,34600.0,40.1279,40.2643,40.1199,40.1359,34600.0
2005-09-26 10:25:00,50.04,50.15,50.04,50.15,25200.0,40.1359,40.2242,40.1359,40.2242,25200.0
2005-09-26 10:30:00,50.15,50.16,50.06,50.1,11200.0,40.2242,40.2322,40.152,40.1841,11200.0
2005-09-26 10:35:00,50.12,50.16,50.0,50.01,14200.0,40.2001,40.2322,40.1038,40.1119,14200.0
2005-09-26 10:40:00,50.01,50.14,50.0,50.12,19400.0,40.1119,40.2161,40.1038,40.2001,19400.0
2005-09-26 10:45:00,50.13,50.14,49.92,49.94,21600.0,40.2081,40.2161,40.0397,40.0557,21600.0
2005-09-26 10:50:00,49.95,50.0,49.92,50.0,13200.0,40.0637,40.1038,40.0397,40.1038,13200.0
2005-09-26 10:55:00,50.0,50.03,50.0,50.02,7400.0,40.1038,40.1279,40.1038,40.1199,7400.0
2005-09-26 11:00:00,50.03,50.06,49.97,50.01,20800.0,40.1279,40.152,40.0798,40.1119,20800.0
2005-09-26 11:05:00,49.99,50.03,49.95,50.02,14700.0,40.0958,40.1279,40.0637,40.1199,14700.0
2005-09-26 11:10:00,50.03,50.09,50.03,50.07,12200.0,40.1279,40.176,40.1279,40.16,12200.0
2005-09-26 11:15:00,50.08,50.15,50.08,50.14,6600.0,40.168,40.2242,40.168,40.2161,6600.0
2005-09-26 11:20:00,50.14,50.2,50.14,50.19,18900.0,40.2161,40.2643,40.2161,40.2562,18900.0
2005-09-26 11:25:00,50.18,50.2,50.14,50.2,9000.0,40.2482,40.2643,40.2161,40.2643,9000.0
2005-09-26 11:30:00,50.21,50.23,50.2,50.2,3800.0,40.2723,40.2883,40.2643,40.2643,3800.0
2005-09-26 11:35:00,50.2,50.26,50.2,50.24,8100.0,40.2643,40.3124,40.2643,40.2963,8100.0
2005-09-26 11:40:00,50.23,50.32,50.23,50.3,5200.0,40.2883,40.3605,40.2883,40.3445,5200.0
2005-09-26 11:45:00,50.3,50.34,50.29,50.31,4800.0,40.3445,40.3765,40.3364,40.3525,4800.0
2005-09-26 11:50:00,50.3,50.33,50.22,50.22,5400.0,40.3445,40.3685,40.2803,40.2803,5400.0
2005-09-26 11:55:00,50.22,50.23,50.13,50.15,5600.0,40.2803,40.2883,40.2081,40.2242,5600.0
2005-09-26 12:00:00,50.13,50.17,50.13,50.17,5900.0,40.2081,40.2402,40.2081,40.2402,5900.0
2005-09-26 12:05:00,50.17,50.23,50.17,50.21,3000.0,40.2402,40.2883,40.2402,40.2723,3000.0
2005-09-26 12:10:00,50.26,50.3,50.22,50.26,8700.0,40.3124,40.3445,40.2803,40.3124,8700.0
2005-09-26 12:15:00,50.26,50.27,50.24,50.25,5100.0,40.3124,40.3204,40.2963,40.3044,5100.0
2005-09-26 12:20:00,50.24,50.24,50.19,50.21,3500.0,40.2963,40.2963,40.2562,40.2723,3500.0
2005-09-26 12:25:00,50.21,50.26,50.21,50.22,5800.0,40.2723,40.3124,40.2723,40.2803,5800.0
2005-09-26 12:30:00,50.22,50.24,50.15,50.17,6500.0,40.2803,40.2963,40.2242,40.2402,6500.0
2005-09-26 12:35:00,50.18,50.25,50.17,50.19,9200.0,40.2482,40.3044,40.2402,40.2562,9200.0
2005-09-26 12:40:00,50.18,50.19,50.16,50.17,3500.0,40.2482,40.2562,40.2322,40.2402,3500.0
2005-09-26 12:45:00,50.17,50.18,50.09,50.09,9500.0,40.2402,40.2482,40.176,40.176,9500.0
2005-09-26 12:50:00,50.04,50.07,50.0,50.06,13300.0,40.1359,40.16,40.1038,40.152,13300.0
2005-09-26 12:55:00,50.04,50.06,50.03,50.04,1600.0,40.1359,40.152,40.1279,40.1359,1600.0
2005-09-26 13:00:00,50.04,50.06,50.03,50.04,9800.0,40.1359,40.152,40.1279,40.1359,9800.0
2005-09-26 13:05:00,50.04,50.04,49.96,49.96,6700.0,40.1359,40.1359,40.0718,40.0718,6700.0
2005-09-26 13:10:00,49.96,50.01,49.96,50.0,12700.0,40.0718,40.1119,40.0718,40.1038,12700.0
2005-09-26 13:15:00,50.0,50.02,49.93,49.93,7900.0,40.1038,40.1199,40.0477,40.0477,7900.0
2005-09-26 13:20:00,49.94,49.98,49.93,49.97,17700.0,40.0557,40.0878,40.0477,40.0798,17700.0
2005-09-26 13:25:00,49.97,49.98,49.95,49.97,2800.0,40.0798,40.0878,40.0637,40.0798,2800.0
2005-09-26 13:30:00,49.99,50.06,49.97,49.99,12000.0,40.0958,40.152,40.0798,40.0958,12000.0
2005-09-26 13:35:00,49.95,49.96,49.86,49.92,19200.0,40.0637,40.0718,39.9916,40.0397,19200.0
2005-09-26 13:40:00,49.93,49.95,49.89,49.95,10500.0,40.0477,40.0637,40.0156,40.0637,10500.0
2005-09-26 13:45:00,49.94,49.95,49.9,49.9,10000.0,40.0557,40.0637,40.0236,40.0236,10000.0
2005-09-26 13:50:00,49.92,49.96,49.91,49.92,8400.0,40.0397,40.0718,40.0317,40.0397,8400.0
2005-09-26 13:55:00,49.91,49.93,49.91,49.91,6000.0,40.0317,40.0477,40.0317,40.0317,6000.0
2005-09-26 14:00:00,49.91,49.92,49.8,49.88,18500.0,40.0317,40.0397,39.9434,40.0076,18500.0
2005-09-26 14:05:00,49.87,49.92,49.87,49.9,5900.0,39.9996,40.0397,39.9996,40.0236,5900.0
2005-09-26 14:10:00,49.9,49.93,49.83,49.86,17200.0,40.0236,40.0477,39.9675,39.9916,17200.0
2005-09-26 14:15:00,49.86,49.88,49.79,49.8,21700.0,39.9916,40.0076,39.9354,39.9434,21700.0
2005-09-26 14:20:00,49.81,49.85,49.78,49.85,22400.0,39.9514,39.9835,39.9274,39.9835,22400.0
2005-09-26 14:25:00,49.85,49.91,49.85,49.86,7800.0,39.9835,40.0317,39.9835,39.9916,7800.0
2005-09-26 14:30:00,49.87,49.91,49.85,49.9,13000.0,39.9996,40.0317,39.9835,40.0236,13000.0
2005-09-26 14:35:00,49.9,49.94,49.81,49.83,12800.0,40.0236,40.0557,39.9514,39.9675,12800.0
2005-09-26 14:40:00,49.83,49.86,49.8,49.8,10100.0,39.9675,39.9916,39.9434,39.9434,10100.0
2005-09-26 14:45:00,49.81,49.86,49.81,49.83,11300.0,39.9514,39.9916,39.9514,39.9675,11300.0
2005-09-26 14:50:00,49.82,49.91,49.81,49.91,14600.0,39.9595,40.0317,39.9514,40.0317,14600.0
2005-09-26 14:55:00,49.91,49.95,49.84,49.86,21800.0,40.0317,40.0637,39.9755,39.9916,21800.0
2005-09-26 15:00:00,49.86,49.94,49.85,49.94,13200.0,39.9916,40.0557,39.9835,40.0557,13200.0
2005-09-26 15:05:00,49.93,49.93,49.87,49.89,21400.0,40.0477,40.0477,39.9996,40.0156,21400.0
2005-09-26 15:10:00,49.89,49.96,49.85,49.85,27300.0,40.0156,40.0718,39.9835,39.9835,27300.0
2005-09-26 15:15:00,49.87,49.94,49.86,49.87,24500.0,39.9996,40.0557,39.9916,39.9996,24500.0
2005-09-26 15:20:00,49.88,49.88,49.8,49.81,26200.0,40.0076,40.0076,39.9434,39.9514,26200.0
2005-09-26 15:25:00,49.8,49.83,49.77,49.77,28800.0,39.9434,39.9675,39.9194,39.9194,28800.0
2005-09-26 15:30:00,49.77,49.84,49.73,49.82,29700.0,39.9194,39.9755,39.8873,39.9595,29700.0
2005-09-26 15:35:00,49.82,49.98,49.82,49.93,49500.0,39.9595,40.0878,39.9595,40.0477,49500.0
2005-09-26 15:40:00,49.93,49.93,49.82,49.9,42500.0,40.0477,40.0477,39.9595,40.0236,42500.0
2005-09-26 15:45:00,49.9,49.94,49.85,49.87,49300.0,40.0236,40.0557,39.9835,39.9996,49300.0
2005-09-26 15:50:00,49.87,49.88,49.78,49.78,54300.0,39.9996,40.0076,39.9274,39.9274,54300.0
2005-09-26 15:55:00,49.82,49.86,49.78,49.81,43200.0,39.9595,39.9916,39.9274,39.9514,43200.0
2005-09-27 09:30:00,50.01,50.05,49.82,49.86,33200.0,40.1119,40.1439,39.9595,39.9916,33200.0
2005-09-27 09:35:00,49.9,49.9,49.37,49.48,31700.0,40.0236,40.0236,39.5985,39.6868,31700.0
2005-09-27 09:40:00,49.48,49.75,49.41,49.67,32000.0,39.6868,39.9033,39.6306,39.8392,32000.0
2005-09-27 09:45:00,49.67,49.71,49.36,49.41,25600.0,39.8392,39.8712,39.5905,39.6306,25600.0
2005-09-27 09:50:00,49.48,49.6,49.39,49.51,19900.0,39.6868,39.783,39.6146,39.7108,19900.0
2005-09-27 09:55:00,49.52,49.86,49.52,49.75,17900.0,39.7188,39.9916,39.7188,39.9033,17900.0
2005-09-27 10:00:00,49.7,49.75,49.25,49.5,33400.0,39.8632,39.9033,39.5023,39.7028,33400.0
2005-09-27 10:05:00,49.45,49.56,49.45,49.53,14400.0,39.6627,39.7509,39.6627,39.7269,14400.0
2005-09-27 10:10:00,49.53,49.55,49.43,49.45,22700.0,39.7269,39.7429,39.6467,39.6627,22700.0
2005-09-27 10:15:00,49.46,49.5,49.41,49.46,66300.0,39.6707,39.7028,39.6306,39.6707,66300.0
2005-09-27 10:20:00,49.51,49.52,49.4,49.43,8600.0,39.7108,39.7188,39.6226,39.6467,8600.0
2005-09-27 10:25:00,49.41,49.5,49.37,49.5,18200.0,39.6306,39.7028,39.5985,39.7028,18200.0
2005-09-27 10:30:00,49.5,49.62,49.5,49.55,31300.0,39.7028,39.7991,39.7028,39.7429,31300.0
2005-09-27 10:35:00,49.56,49.64,49.43,49.43,28300.0,39.7509,39.8151,39.6467,39.6467,28300.0
2005-09-27 10:40:00,49.41,49.99,49.35,49.82,114900.0,39.6306,40.0958,39.5825,39.9595,114900.0
2005-09-27 10:45:00,49.76,50.29,49.71,49.91,207400.0,39.9113,40.3364,39.8712,40.0317,207400.0
2005-09-27 10:50:00,49.93,50.06,49.78,49.83,124100.0,40.0477,40.152,39.9274,39.9675,124100.0
2005-09-27 10:55:00,49.81,49.83,49.71,49.77,25400.0,39.9514,39.9675,39.8712,39.9194,25400.0
2005-09-27 11:00:00,49.77,49.92,49.77,49.92,55300.0,39.9194,40.0397,39.9194,40.0397,55300.0
2005-09-27 11:05:00,49.88,49.88,49.7,49.72,18300.0,40.0076,40.0076,39.8632,39.8793,18300.0
2005-09-27 11:10:00,49.77,49.8,49.74,49.76,11000.0,39.9194,39.9434,39.8953,39.9113,11000.0
2005-09-27 11:15:00,49.78,49.88,49.78,49.88,10700.0,39.9274,40.0076,39.9274,40.0076,10700.0
2005-09-27 11:20:00,49.91,49.93,49.84,49.88,40500.0,40.0317,40.0477,39.9755,40.0076,40500.0
2005-09-27 11:25:00,49.82,49.93,49.82,49.89,12700.0,39.9595,40.0477,39.9595,40.0156,12700.0
2005-09-27 11:30:00,49.91,49.95,49.82,49.95,35600.0,40.0317,40.0637,39.9595,40.0637,35600.0
2005-09-27 11:35:00,49.96,49.97,49.9,49.92,10000.0,40.0718,40.0798,40.0236,40.0397,10000.0
2005-09-27 11:40:00,49.92,49.97,49.91,49.95,36100.0,40.0397,40.0798,40.0317,40.0637,36100.0
2005-09-27 11:45:00,49.95,49.97,49.92,49.93,21000.0,40.0637,40.0798,40.0397,40.0477,21000.0
2005-09-27 11:50:00,49.94,50.04,49.94,50.02,28100.0,40.0557,40.1359,40.0557,40.1199,28100.0
2005-09-27 11:55:00,50.02,50.03,50.01,50.03,13900.0,40.1199,40.1279,40.1119,40.1279,13900.0
2005-09-27 12:00:00,50.03,50.18,50.01,50.16,29900.0,40.1279,40.2482,40.1119,40.2322,29900.0
2005-09-27 12:05:00,50.16,50.19,50.14,50.14,38200.0,40.2322,40.2562,40.2161,40.2161,38200.0
2005-09-27 12:10:00,50.15,50.18,50.09,50.1,12100.0,40.2242,40.2482,40.176,40.1841,12100.0
2005-09-27 12:15:00,50.1,50.13,50.08,50.11,25200.0,40.1841,40.2081,40.168,40.1921,25200.0
2005-09-27 12:20:00,50.12,50.13,50.11,50.13,19200.0,40.2001,40.2081,40.1921,40.2081,19200.0
2005-09-27 12:25:00,50.13,50.13,50.09,50.1,9500.0,40.2081,40.2081,40.176,40.1841,9500.0
2005-09-27 12:30:00,50.1,50.11,50.05,50.08,10100.0,40.1841,40.1921,40.1439,40.168,10100.0
2005-09-27 12:35:00,50.09,50.19,50.09,50.19,23700.0,40.176,40.2562,40.176,40.2562,23700.0
2005-09-27 12:40:00,50.2,50.24,50.19,50.23,22700.0,40.2643,40.2963,40.2562,40.2883,22700.0
2005-09-27 12:45:00,50.23,50.3,50.2,50.3,15300.0,40.2883,40.3445,40.2643,40.3445,15300.0
2005-09-27 12:50:00,50.29,50.33,50.24,50.33,18800.0,40.3364,40.3685,40.2963,40.3685,18800.0
2005-09-27 12:55:00,50.33,50.45,50.3,50.3,43600.0,40.3685,40.4648,40.3445,40.3445,43600.0
2005-09-27 13:00:00,50.3,50.4,50.28,50.28,35100.0,40.3445,40.4247,40.3284,40.3284,35100.0
2005-09-27 13:05:00,50.29,50.39,50.25,50.39,9000.0,40.3364,40.4167,40.3044,40.4167,9000.0
2005-09-27 13:10:00,50.38,50.4,50.33,50.36,12400.0,40.4086,40.4247,40.3685,40.3926,12400.0
2005-09-27 13:15:00,50.39,50.4,50.32,50.37,7100.0,40.4167,40.4247,40.3605,40.4006,7100.0
2005-09-27 13:20:00,50.37,50.39,50.29,50.37,15400.0,40.4006,40.4167,40.3364,40.4006,15400.0
2005-09-27 13:25:00,50.37,50.55,50.37,50.52,23400.0,40.4006,40.545,40.4006,40.5209,23400.0
2005-09-27 13:30:00,50.51,50.58,50.46,50.52,31400.0,40.5129,40.569,40.4728,40.5209,31400.0
2005-09-27 13:35:00,50.52,50.54,50.48,50.54,27000.0,40.5209,40.537,40.4888,40.537,27000.0
2005-09-27 13:40:00,50.53,50.53,50.29,50.34,23100.0,40.5289,40.5289,40.3364,40.3765,23100.0
2005-09-27 13:45:00,50.34,50.39,50.28,50.39,50200.0,40.3765,40.4167,40.3284,40.4167,50200.0
2005-09-27 13:50:00,50.4,50.49,50.4,50.49,18300.0,40.4247,40.4969,40.4247,40.4969,18300.0
2005-09-27 13:55:00,50.49,50.59,50.48,50.55,12100.0,40.4969,40.5771,40.4888,40.545,12100.0
2005-09-27 14:00:00,50.56,50.72,50.56,50.72,22300.0,40.553,40.6813,40.553,40.6813,22300.0
2005-09-27 14:05:00,50.72,50.73,50.66,50.71,20700.0,40.6813,40.6894,40.6332,40.6733,20700.0
2005-09-27 14:10:00,50.71,50.74,50.66,50.7,22500.0,40.6733,40.6974,40.6332,40.6653,22500.0
2005-09-27 14:15:00,50.71,50.74,50.66,50.69,16000.0,40.6733,40.6974,40.6332,40.6573,16000.0
2005-09-27 14:20:00,50.72,50.8,50.72,50.78,30100.0,40.6813,40.7455,40.6813,40.7295,30100.0
2005-09-27 14:25:00,50.78,50.84,50.75,50.81,36500.0,40.7295,40.7776,40.7054,40.7535,36500.0
2005-09-27 14:30:00,50.81,50.87,50.8,50.81,36400.0,40.7535,40.8016,40.7455,40.7535,36400.0
2005-09-27 14:35:00,50.81,50.94,50.81,50.94,28600.0,40.7535,40.8578,40.7535,40.8578,28600.0
2005-09-27 14:40:00,50.95,50.95,50.85,50.89,31800.0,40.8658,40.8658,40.7856,40.8177,31800.0
2005-09-27 14:45:00,50.89,50.97,50.87,50.93,33000.0,40.8177,40.8819,40.8016,40.8498,33000.0
2005-09-27 14:50:00,50.91,50.98,50.9,50.97,22700.0,40.8337,40.8899,40.8257,40.8819,22700.0
2005-09-27 14:55:00,50.98,51.09,50.93,51.02,44200.0,40.8899,40.9781,40.8498,40.922,44200.0
2005-09-27 15:00:00,51.03,51.1,50.98,51.01,24900.0,40.93,40.9861,40.8899,40.9139,24900.0
2005-09-27 15:05:00,51.01,51.06,51.0,51.05,23200.0,40.9139,40.954,40.9059,40.946,23200.0
2005-09-27 15:10:00,51.06,51.13,51.01,51.07,56900.0,40.954,41.0102,40.9139,40.9621,56900.0
2005-09-27 15:15:00,51.01,51.05,50.97,51.05,14700.0,40.9139,40.946,40.8819,40.946,14700.0
2005-09-27 15:20:00,51.05,51.1,50.99,51.05,22000.0,40.946,40.9861,40.8979,40.946,22000.0
2005-09-27 15:25:00,51.07,51.12,51.01,51.03,30100.0,40.9621,41.0022,40.9139,40.93,30100.0
2005-09-27 15:30:00,51.02,51.02,50.89,50.98,40300.0,40.922,40.922,40.8177,40.8899,40300.0
2005-09-27 15:35:00,50.98,50.98,50.8,50.8,30300.0,40.8899,40.8899,40.7455,40.7455,30300.0
2005-09-27 15:40:00,50.79,50.79,50.68,50.69,54800.0,40.7375,40.7375,40.6493,40.6573,54800.0
2005-09-27 15:45:00,50.69,50.8,50.69,50.75,35200.0,40.6573,40.7455,40.6573,40.7054,35200.0
2005-09-27 15:50:00,50.75,50.77,50.63,50.64,68900.0,40.7054,40.7214,40.6092,40.6172,68900.0
2005-09-27 15:55:00,50.64,50.69,50.61,50.69,83600.0,40.6172,40.6573,40.5931,40.6573,83600.0
2005-09-28 09:30:00,50.65,50.84,50.54,50.61,36100.0,40.6252,40.7776,40.537,40.5931,36100.0
2005-09-28 09:35:00,50.61,50.61,50.07,50.26,24900.0,40.5931,40.5931,40.16,40.3124,24900.0
2005-09-28 09:40:00,50.29,50.33,49.9,50.04,16100.0,40.3364,40.3685,40.0236,40.1359,16100.0
2005-09-28 09:45:00,50.02,50.18,49.98,50.02,13800.0,40.1199,40.2482,40.0878,40.1199,13800.0
2005-09-28 09:50:00,50.04,50.31,50.04,50.23,13500.0,40.1359,40.3525,40.1359,40.2883,13500.0
2005-09-28 09:55:00,50.17,50.27,50.14,50.23,17200.0,40.2402,40.3204,40.2161,40.2883,17200.0
2005-09-28 10:00:00,50.24,50.33,50.18,50.19,16400.0,40.2963,40.3685,40.2482,40.2562,16400.0
2005-09-28 10:05:00,50.19,50.23,50.18,50.2,9100.0,40.2562,40.2883,40.2482,40.2643,9100.0
2005-09-28 10:10:00,50.2,50.21,50.09,50.1,11500.0,40.2643,40.2723,40.176,40.1841,11500.0
2005-09-28 10:15:00,50.1,50.16,50.07,50.13,9600.0,40.1841,40.2322,40.16,40.2081,9600.0
2005-09-28 10:20:00,50.12,50.18,50.12,50.12,6200.0,40.2001,40.2482,40.2001,40.2001,6200.0
2005-09-28 10:25:00,50.08,50.19,49.98,50.19,23600.0,40.168,40.2562,40.0878,40.2562,23600.0
2005-09-28 10:30:00,50.27,50.27,50.16,50.16,14600.0,40.3204,40.3204,40.2322,40.2322,14600.0
2005-09-28 10:35:00,50.16,50.22,50.09,50.11,18200.0,40.2322,40.2803,40.176,40.1921,18200.0
2005-09-28 10:40:00,50.11,50.15,50.03,50.12,22800.0,40.1921,40.2242,40.1279,40.2001,22800.0
2005-09-28 10:45:00,50.08,50.13,50.08,50.09,19700.0,40.168,40.2081,40.168,40.176,19700.0
2005-09-28 10:50:00,50.11,50.11,50.07,50.1,25600.0,40.1921,40.1921,40.16,40.1841,25600.0
2005-09-28 10:55:00,50.08,50.08,49.96,50.01,26400.0,40.168,40.168,40.0718,40.1119,26400.0
2005-09-28 11:00:00,50.0,50.01,49.89,49.89,56000.0,40.1038,40.1119,40.0156,40.0156,56000.0
2005-09-28 11:05:00,49.9,50.07,49.9,50.07,15300.0,40.0236,40.16,40.0236,40.16,15300.0
2005-09-28 11:10:00,50.08,50.08,49.95,49.99,17700.0,40.168,40.168,40.0637,40.0958,17700.0
2005-09-28 11:15:00,49.99,50.04,49.9,49.99,21900.0,40.0958,40.1359,40.0236,40.0958,21900.0
2005-09-28 11:20:00,50.02,50.02,49.98,49.98,5900.0,40.1199,40.1199,40.0878,40.0878,5900.0
2005-09-28 11:25:00,49.96,49.98,49.91,49.91,3800.0,40.0718,40.0878,40.0317,40.0317,3800.0
2005-09-28 11:30:00,49.9,49.91,49.83,49.83,12700.0,40.0236,40.0317,39.9675,39.9675,12700.0
2005-09-28 11:35:00,49.86,49.9,49.86,49.88,10300.0,39.9916,40.0236,39.9916,40.0076,10300.0
2005-09-28 11:40:00,49.88,49.94,49.84,49.85,13200.0,40.0076,40.0557,39.9755,39.9835,13200.0
2005-09-28 11:45:00,49.84,49.84,49.68,49.68,17200.0,39.9755,39.9755,39.8472,39.8472,17200.0
2005-09-28 11:50:00,49.73,49.74,49.65,49.74,10500.0,39.8873,39.8953,39.8231,39.8953,10500.0
2005-09-28 11:55:00,49.73,49.78,49.73,49.73,6500.0,39.8873,39.9274,39.8873,39.8873,6500.0
2005-09-28 12:00:00,49.73,49.77,49.73,49.73,3200.0,39.8873,39.9194,39.8873,39.8873,3200.0
2005-09-28 12:05:00,49.75,49.78,49.71,49.71,7100.0,39.9033,39.9274,39.8712,39.8712,7100.0
2005-09-28 12:10:00,49.71,49.71,49.5,49.52,25100.0,39.8712,39.8712,39.7028,39.7188,25100.0
2005-09-28 12:15:00,49.5,49.54,49.45,49.51,32200.0,39.7028,39.7349,39.6627,39.7108,32200.0
2005-09-28 12:20:00,49.52,49.58,49.42,49.58,20100.0,39.7188,39.767,39.6386,39.767,20100.0
2005-09-28 12:25:00,49.58,49.61,49.56,49.59,9600.0,39.767,39.791,39.7509,39.775,9600.0
2005-09-28 12:30:00,49.6,49.66,49.6,49.66,16100.0,39.783,39.8311,39.783,39.8311,16100.0
2005-09-28 12:35:00,49.67,49.67,49.62,49.63,11200.0,39.8392,39.8392,39.7991,39.8071,11200.0
2005-09-28 12:40:00,49.64,49.64,49.58,49.62,50700.0,39.8151,39.8151,39.767,39.7991,50700.0
2005-09-28 12:45:00,49.61,49.62,49.48,49.55,32900.0,39.791,39.7991,39.6868,39.7429,32900.0
2005-09-28 12:50:00,49.55,49.55,49.47,49.53,8000.0,39.7429,39.7429,39.6787,39.7269,8000.0
2005-09-28 12:55:00,49.52,49.58,49.52,49.55,6600.0,39.7188,39.767,39.7188,39.7429,6600.0
2005-09-28 13:00:00,49.55,49.55,49.48,49.52,11900.0,39.7429,39.7429,39.6868,39.7188,11900.0
2005-09-28 13:05:00,49.54,49.59,49.5,49.53,6200.0,39.7349,39.775,39.7028,39.7269,6200.0
2005-09-28 13:10:00,49.53,49.59,49.52,49.59,7600.0,39.7269,39.775,39.7188,39.775,7600.0
2005-09-28 13:15:00,49.58,49.59,49.56,49.57,3300.0,39.767,39.775,39.7509,39.7589,3300.0
2005-09-28 13:20:00,49.56,49.57,49.52,49.52,18200.0,39.7509,39.7589,39.7188,39.7188,18200.0
2005-09-28 13:25:00,49.51,49.52,49.46,49.46,3800.0,39.7108,39.7188,39.6707,39.6707,3800.0
2005-09-28 13:30:00,49.46,49.46,49.38,49.41,12300.0,39.6707,39.6707,39.6066,39.6306,12300.0
2005-09-28 13:35:00,49.4,49.4,49.32,49.35,26600.0,39.6226,39.6226,39.5584,39.5825,26600.0
2005-09-28 13:40:00,49.34,49.4,49.33,49.38,29400.0,39.5745,39.6226,39.5665,39.6066,29400.0
2005-09-28 13:45:00,49.35,49.35,49.28,49.32,19000.0,39.5825,39.5825,39.5263,39.5584,19000.0
2005-09-28 13:50:00,49.3,49.31,49.27,49.29,8500.0,39.5424,39.5504,39.5183,39.5344,8500.0
2005-09-28 13:55:00,49.29,49.31,49.28,49.3,11900.0,39.5344,39.5504,39.5263,39.5424,11900.0
2005-09-28 14:00:00,49.3,49.34,49.29,49.33,23900.0,39.5424,39.5745,39.5344,39.5665,23900.0
2005-09-28 14:05:00,49.33,49.36,49.31,49.34,14100.0,39.5665,39.5905,39.5504,39.5745,14100.0
2005-09-28 14:10:00,49.35,49.52,49.35,49.48,50100.0,39.5825,39.7188,39.5825,39.6868,50100.0
2005-09-28 14:15:00,49.48,49.52,49.45,49.52,18700.0,39.6868,39.7188,39.6627,39.7188,18700.0
2005-09-28 14:20:00,49.54,49.63,49.53,49.62,24400.0,39.7349,39.8071,39.7269,39.7991,24400.0
2005-09-28 14:25:00,49.6,49.74,49.59,49.74,13900.0,39.783,39.8953,39.775,39.8953,13900.0
2005-09-28 14:30:00,49.75,49.78,49.7,49.75,25200.0,39.9033,39.9274,39.8632,39.9033,25200.0
2005-09-28 14:35:00,49.75,49.77,49.7,49.7,9400.0,39.9033,39.9194,39.8632,39.8632,9400.0
2005-09-28 14:40:00,49.7,49.82,49.69,49.79,18400.0,39.8632,39.9595,39.8552,39.9354,18400.0
2005-09-28 14:45:00,49.76,49.81,49.76,49.77,21600.0,39.9113,39.9514,39.9113,39.9194,21600.0
2005-09-28 14:50:00,49.77,49.79,49.73,49.74,11600.0,39.9194,39.9354,39.8873,39.8953,11600.0
2005-09-28 14:55:00,49.75,49.77,49.73,49.74,18300.0,39.9033,39.9194,39.8873,39.8953,18300.0
2005-09-28 15:00:00,49.73,49.76,49.68,49.7,23200.0,39.8873,39.9113,39.8472,39.8632,23200.0
2005-09-28 15:05:00,49.69,49.71,49.66,49.67,10500.0,39.8552,39.8712,39.8311,39.8392,10500.0
2005-09-28 15:10:00,49.67,49.71,49.66,49.68,12500.0,39.8392,39.8712,39.8311,39.8472,12500.0
2005-09-28 15:15:00,49.68,49.74,49.67,49.69,20900.0,39.8472,39.8953,39.8392,39.8552,20900.0
2005-09-28 15:20:00,49.68,49.71,49.66,49.67,12600.0,39.8472,39.8712,39.8311,39.8392,12600.0
2005-09-28 15:25:00,49.69,49.76,49.66,49.76,9100.0,39.8552,39.9113,39.8311,39.9113,9100.0
2005-09-28 15:30:00,49.76,49.79,49.73,49.77,23500.0,39.9113,39.9354,39.8873,39.9194,23500.0
2005-09-28 15:35:00,49.75,49.77,49.7,49.71,14100.0,39.9033,39.9194,39.8632,39.8712,14100.0
2005-09-28 15:40:00,49.7,49.72,49.63,49.71,17400.0,39.8632,39.8793,39.8071,39.8712,17400.0
2005-09-28 15:45:00,49.71,49.72,49.7,49.7,12100.0,39.8712,39.8793,39.8632,39.8632,12100.0
2005-09-28 15:50:00,49.7,49.76,49.68,49.69,13100.0,39.8632,39.9113,39.8472,39.8552,13100.0
2005-09-28 15:55:00,49.69,49.72,49.67,49.71,19600.0,39.8552,39.8793,39.8392,39.8712,19600.0
2005-09-29 09:30:00,49.0,49.0,48.25,48.58,110600.0,39.3018,39.3018,38.7002,38.9649,110600.0
2005-09-29 09:35:00,48.6,48.8,48.53,48.68,60200.0,38.9809,39.1414,38.9248,39.0451,60200.0
2005-09-29 09:40:00,48.67,48.81,48.65,48.75,45900.0,39.0371,39.1494,39.021,39.1012,45900.0
2005-09-29 09:45:00,48.74,48.85,48.65,48.83,63900.0,39.0932,39.1815,39.021,39.1654,63900.0
2005-09-29 09:50:00,48.86,49.11,48.86,49.11,47300.0,39.1895,39.39,39.1895,39.39,47300.0
2005-09-29 09:55:00,49.1,49.17,49.0,49.02,27900.0,39.382,39.4381,39.3018,39.3178,27900.0
2005-09-29 10:00:00,49.01,49.05,48.96,48.99,76800.0,39.3098,39.3419,39.2697,39.2937,76800.0
2005-09-29 10:05:00,49.0,49.08,48.97,49.01,16000.0,39.3018,39.3659,39.2777,39.3098,16000.0
2005-09-29 10:10:00,49.01,49.02,48.93,48.97,22800.0,39.3098,39.3178,39.2456,39.2777,22800.0
2005-09-29 10:15:00,48.99,49.08,48.93,49.06,32500.0,39.2937,39.3659,39.2456,39.3499,32500.0
2005-09-29 10:20:00,49.06,49.1,49.02,49.02,18400.0,39.3499,39.382,39.3178,39.3178,18400.0
2005-09-29 10:25:00,49.05,49.13,49.05,49.11,28900.0,39.3419,39.406,39.3419,39.39,28900.0
2005-09-29 10:30:00,49.1,49.13,49.03,49.07,18300.0,39.382,39.406,39.3258,39.3579,18300.0
2005-09-29 10:35:00,49.08,49.15,49.08,49.11,27100.0,39.3659,39.4221,39.3659,39.39,27100.0
2005-09-29 10:40:00,49.11,49.19,49.11,49.17,32200.0,39.39,39.4542,39.39,39.4381,32200.0
2005-09-29 10:45:00,49.17,49.21,49.13,49.15,25000.0,39.4381,39.4702,39.406,39.4221,25000.0
2005-09-29 10:50:00,49.17,49.18,49.09,49.09,48300.0,39.4381,39.4461,39.374,39.374,48300.0
2005-09-29 10:55:00,49.08,49.1,48.92,48.94,31500.0,39.3659,39.382,39.2376,39.2536,31500.0
2005-09-29 11:00:00,48.95,48.95,48.85,48.89,40800.0,39.2617,39.2617,39.1815,39.2135,40800.0
2005-09-29 11:05:00,48.88,48.9,48.79,48.87,32300.0,39.2055,39.2216,39.1333,39.1975,32300.0
2005-09-29 11:10:00,48.88,48.97,48.88,48.91,33200.0,39.2055,39.2777,39.2055,39.2296,33200.0
2005-09-29 11:15:00,48.91,48.99,48.88,48.97,23600.0,39.2296,39.2937,39.2055,39.2777,23600.0
2005-09-29 11:20:00,48.98,49.0,48.94,48.99,20100.0,39.2857,39.3018,39.2536,39.2937,20100.0
2005-09-29 11:25:00,48.98,49.05,48.97,48.99,66700.0,39.2857,39.3419,39.2777,39.2937,66700.0
2005-09-29 11:30:00,48.98,49.0,48.96,48.99,15800.0,39.2857,39.3018,39.2697,39.2937,15800.0
2005-09-29 11:35:00,48.98,48.98,48.89,48.96,21100.0,39.2857,39.2857,39.2135,39.2697,21100.0
2005-09-29 11:40:00,48.97,49.0,48.94,48.97,11300.0,39.2777,39.3018,39.2536,39.2777,11300.0
2005-09-29 11:45:00,48.97,49.01,48.97,48.98,74700.0,39.2777,39.3098,39.2777,39.2857,74700.0
2005-09-29 11:50:00,48.98,49.15,48.98,49.13,81300.0,39.2857,39.4221,39.2857,39.406,81300.0
2005-09-29 11:55:00,49.13,49.14,49.03,49.1,30600.0,39.406,39.4141,39.3258,39.382,30600.0
2005-09-29 12:00:00,49.1,49.1,49.02,49.07,24000.0,39.382,39.382,39.3178,39.3579,24000.0
2005-09-29 12:05:00,49.05,49.09,49.0,49.06,13400.0,39.3419,39.374,39.3018,39.3499,13400.0
2005-09-29 12:10:00,49.06,49.08,49.03,49.07,6100.0,39.3499,39.3659,39.3258,39.3579,6100.0
2005-09-29 12:15:00,49.07,49.07,49.01,49.03,6500.0,39.3579,39.3579,39.3098,39.3258,6500.0
2005-09-29 12:20:00,49.03,49.05,49.03,49.03,5400.0,39.3258,39.3419,39.3258,39.3258,5400.0
2005-09-29 12:25:00,49.04,49.1,49.04,49.09,8400.0,39.3338,39.382,39.3338,39.374,8400.0
2005-09-29 12:30:00,49.09,49.1,49.06,49.07,8500.0,39.374,39.382,39.3499,39.3579,8500.0
2005-09-29 12:35:00,49.07,49.1,49.04,49.07,12300.0,39.3579,39.382,39.3338,39.3579,12300.0
2005-09-29 12:40:00,49.07,49.1,49.05,49.09,5500.0,39.3579,39.382,39.3419,39.374,5500.0
2005-09-29 12:45:00,49.08,49.1,49.08,49.1,12900.0,39.3659,39.382,39.3659,39.382,12900.0
2005-09-29 12:50:00,49.1,49.15,49.1,49.14,7400.0,39.382,39.4221,39.382,39.4141,7400.0
2005-09-29 12:55:00,49.14,49.15,49.13,49.15,10400.0,39.4141,39.4221,39.406,39.4221,10400.0
2005-09-29 13:00:00,49.14,49.19,49.1,49.16,46600.0,39.4141,39.4542,39.382,39.4301,46600.0
2005-09-29 13:05:00,49.15,49.17,49.12,49.16,3100.0,39.4221,39.4381,39.398,39.4301,3100.0
2005-09-29 13:10:00,49.16,49.25,49.15,49.25,6400.0,39.4301,39.5023,39.4221,39.5023,6400.0
2005-09-29 13:15:00,49.3,49.49,49.3,49.46,17400.0,39.5424,39.6948,39.5424,39.6707,17400.0
2005-09-29 13:20:00,49.46,49.49,49.41,49.49,18200.0,39.6707,39.6948,39.6306,39.6948,18200.0
2005-09-29 13:25:00,49.5,49.5,49.43,49.47,9000.0,39.7028,39.7028,39.6467,39.6787,9000.0
2005-09-29 13:30:00,49.48,49.49,49.42,49.42,12500.0,39.6868,39.6948,39.6386,39.6386,12500.0
2005-09-29 13:35:00,49.42,49.42,49.36,49.39,9400.0,39.6386,39.6386,39.5905,39.6146,9400.0
2005-09-29 13:40:00,49.38,49.4,49.36,49.36,6100.0,39.6066,39.6226,39.5905,39.5905,6100.0
2005-09-29 13:45:00,49.36,49.42,49.34,49.42,7900.0,39.5905,39.6386,39.5745,39.6386,7900.0
2005-09-29 13:50:00,49.42,49.44,49.41,49.44,7000.0,39.6386,39.6547,39.6306,39.6547,7000.0
2005-09-29 13:55:00,49.45,49.49,49.44,49.49,5900.0,39.6627,39.6948,39.6547,39.6948,5900.0
2005-09-29 14:00:00,49.49,49.53,49.47,49.5,26400.0,39.6948,39.7269,39.6787,39.7028,26400.0
2005-09-29 14:05:00,49.5,49.55,49.48,49.55,37000.0,39.7028,39.7429,39.6868,39.7429,37000.0
2005-09-29 14:10:00,49.55,49.56,49.47,49.47,11400.0,39.7429,39.7509,39.6787,39.6787,11400.0
2005-09-29 14:15:00,49.48,49.49,49.44,49.48,12400.0,39.6868,39.6948,39.6547,39.6868,12400.0
2005-09-29 14:20:00,49.46,49.51,49.46,49.5,11200.0,39.6707,39.7108,39.6707,39.7028,11200.0
2005-09-29 14:25:00,49.5,49.52,49.4,49.44,13700.0,39.7028,39.7188,39.6226,39.6547,13700.0
2005-09-29 14:30:00,49.45,49.46,49.4,49.42,14100.0,39.6627,39.6707,39.6226,39.6386,14100.0
2005-09-29 14:35:00,49.41,49.44,49.39,49.39,14200.0,39.6306,39.6547,39.6146,39.6146,14200.0
2005-09-29 14:40:00,49.39,49.49,49.39,49.39,17900.0,39.6146,39.6948,39.6146,39.6146,17900.0
2005-09-29 14:45:00,49.39,49.4,49.33,49.38,35400.0,39.6146,39.6226,39.5665,39.6066,35400.0
2005-09-29 14:50:00,49.38,49.4,49.26,49.26,34300.0,39.6066,39.6226,39.5103,39.5103,34300.0
2005-09-29 14:55:00,49.25,49.29,49.23,49.28,18100.0,39.5023,39.5344,39.4862,39.5263,18100.0
2005-09-29 15:00:00,49.27,49.3,49.26,49.29,23000.0,39.5183,39.5424,39.5103,39.5344,23000.0
2005-09-29 15:05:00,49.29,49.3,49.25,49.27,14300.0,39.5344,39.5424,39.5023,39.5183,14300.0
2005-09-29 15:10:00,49.28,49.32,49.23,49.26,28600.0,39.5263,39.5584,39.4862,39.5103,28600.0
2005-09-29 15:15:00,49.26,49.3,49.24,49.3,18800.0,39.5103,39.5424,39.4943,39.5424,18800.0
2005-09-29 15:20:00,49.3,49.36,49.3,49.34,14500.0,39.5424,39.5905,39.5424,39.5745,14500.0
2005-09-29 15:25:00,49.35,49.38,49.31,49.34,15300.0,39.5825,39.6066,39.5504,39.5745,15300.0
2005-09-29 15:30:00,49.32,49.34,49.27,49.28,10300.0,39.5584,39.5745,39.5183,39.5263,10300.0
2005-09-29 15:35:00,49.28,49.3,49.22,49.27,35900.0,39.5263,39.5424,39.4782,39.5183,35900.0
2005-09-29 15:40:00,49.26,49.29,49.18,49.27,31300.0,39.5103,39.5344,39.4461,39.5183,31300.0
2005-09-29 15:45:00,49.26,49.34,49.26,49.3,18900.0,39.5103,39.5745,39.5103,39.5424,18900.0
2005-09-29 15:50:00,49.28,49.32,49.24,49.3,21700.0,39.5263,39.5584,39.4943,39.5424,21700.0
2005-09-29 15:55:00,49.3,49.32,49.15,49.3,29400.0,39.5424,39.5584,39.4221,39.5424,29400.0
2005-09-30 09:30:00,49.37,49.45,49.15,49.31,40000.0,39.5985,39.6627,39.4221,39.5504,40000.0
2005-09-30 09:35:00,49.2,49.38,49.08,49.32,8700.0,39.4622,39.6066,39.3659,39.5584,8700.0
2005-09-30 09:40:00,49.31,49.36,49.11,49.14,12200.0,39.5504,39.5905,39.39,39.4141,12200.0
2005-09-30 09:45:00,49.13,49.15,49.0,49.1,6800.0,39.406,39.4221,39.3018,39.382,6800.0
2005-09-30 09:50:00,49.13,49.37,49.1,49.3,40500.0,39.406,39.5985,39.382,39.5424,40500.0
2005-09-30 09:55:00,49.31,49.32,49.1,49.27,7400.0,39.5504,39.5584,39.382,39.5183,7400.0
2005-09-30 10:00:00,49.24,49.38,49.18,49.32,12700.0,39.4943,39.6066,39.4461,39.5584,12700.0
2005-09-30 10:05:00,49.4,49.43,49.25,49.25,32600.0,39.6226,39.6467,39.5023,39.5023,32600.0
2005-09-30 10:10:00,49.24,49.35,49.21,49.31,14000.0,39.4943,39.5825,39.4702,39.5504,14000.0
2005-09-30 10:15:00,49.33,49.39,49.33,49.35,31000.0,39.5665,39.6146,39.5665,39.5825,31000.0
2005-09-30 10:20:00,49.36,49.54,49.36,49.51,22200.0,39.5905,39.7349,39.5905,39.7108,22200.0
2005-09-30 10:25:00,49.55,49.55,49.42,49.45,10700.0,39.7429,39.7429,39.6386,39.6627,10700.0
2005-09-30 10:30:00,49.45,49.49,49.42,49.42,20700.0,39.6627,39.6948,39.6386,39.6386,20700.0
2005-09-30 10:35:00,49.43,49.43,49.36,49.39,8700.0,39.6467,39.6467,39.5905,39.6146,8700.0
2005-09-30 10:40:00,49.4,49.56,49.4,49.56,10500.0,39.6226,39.7509,39.6226,39.7509,10500.0
2005-09-30 10:45:00,49.54,49.56,49.44,49.44,16600.0,39.7349,39.7509,39.6547,39.6547,16600.0
2005-09-30 10:50:00,49.44,49.49,49.43,49.49,8000.0,39.6547,39.6948,39.6467,39.6948,8000.0
2005-09-30 10:55:00,49.48,49.6,49.46,49.49,13200.0,39.6868,39.783,39.6707,39.6948,13200.0
2005-09-30 11:00:00,49.48,49.49,49.44,49.47,14900.0,39.6868,39.6948,39.6547,39.6787,14900.0
2005-09-30 11:05:00,49.49,49.55,49.48,49.5,15200.0,39.6948,39.7429,39.6868,39.7028,15200.0
2005-09-30 11:10:00,49.5,49.53,49.46,49.48,6500.0,39.7028,39.7269,39.6707,39.6868,6500.0
2005-09-30 11:15:00,49.48,49.58,49.48,49.57,8900.0,39.6868,39.767,39.6868,39.7589,8900.0
2005-09-30 11:20:00,49.56,49.59,49.53,49.54,15100.0,39.7509,39.775,39.7269,39.7349,15100.0
2005-09-30 11:25:00,49.52,49.56,49.5,49.53,8900.0,39.7188,39.7509,39.7028,39.7269,8900.0
2005-09-30 11:30:00,49.52,49.61,49.52,49.58,15300.0,39.7188,39.791,39.7188,39.767,15300.0
2005-09-30 11:35:00,49.55,49.57,49.51,49.51,9000.0,39.7429,39.7589,39.7108,39.7108,9000.0
2005-09-30 11:40:00,49.53,49.57,49.5,49.55,11500.0,39.7269,39.7589,39.7028,39.7429,11500.0
2005-09-30 11:45:00,49.54,49.54,49.52,49.52,4800.0,39.7349,39.7349,39.7188,39.7188,4800.0
2005-09-30 11:50:00,49.52,49.54,49.46,49.49,9800.0,39.7188,39.7349,39.6707,39.6948,9800.0
2005-09-30 11:55:00,49.46,49.5,49.46,49.49,6100.0,39.6707,39.7028,39.6707,39.6948,6100.0
2005-09-30 12:00:00,49.5,49.52,49.47,49.49,8500.0,39.7028,39.7188,39.6787,39.6948,8500.0
2005-09-30 12:05:00,49.51,49.63,49.5,49.55,13700.0,39.7108,39.8071,39.7028,39.7429,13700.0
2005-09-30 12:10:00,49.57,49.59,49.5,49.56,7800.0,39.7589,39.775,39.7028,39.7509,7800.0
2005-09-30 12:15:00,49.55,49.68,49.55,49.67,9800.0,39.7429,39.8472,39.7429,39.8392,9800.0
2005-09-30 12:20:00,49.66,49.7,49.65,49.67,9500.0,39.8311,39.8632,39.8231,39.8392,9500.0
2005-09-30 12:25:00,49.69,49.7,49.63,49.64,9900.0,39.8552,39.8632,39.8071,39.8151,9900.0
2005-09-30 12:30:00,49.63,49.67,49.63,49.65,4700.0,39.8071,39.8392,39.8071,39.8231,4700.0
2005-09-30 12:35:00,49.64,49.64,49.58,49.58,6500.0,39.8151,39.8151,39.767,39.767,6500.0
2005-09-30 12:40:00,49.58,49.59,49.45,49.46,9200.0,39.767,39.775,39.6627,39.6707,9200.0
2005-09-30 12:45:00,49.46,49.51,49.46,49.5,4400.0,39.6707,39.7108,39.6707,39.7028,4400.0
2005-09-30 12:50:00,49.51,49.51,49.46,49.47,6100.0,39.7108,39.7108,39.6707,39.6787,6100.0
2005-09-30 12:55:00,49.47,49.47,49.42,49.42,6300.0,39.6787,39.6787,39.6386,39.6386,6300.0
2005-09-30 13:00:00,49.42,49.44,49.38,49.42,9300.0,39.6386,39.6547,39.6066,39.6386,9300.0
2005-09-30 13:05:00,49.41,49.43,49.36,49.38,8700.0,39.6306,39.6467,39.5905,39.6066,8700.0
2005-09-30 13:10:00,49.37,49.37,49.32,49.33,3200.0,39.5985,39.5985,39.5584,39.5665,3200.0
2005-09-30 13:15:00,49.34,49.35,49.28,49.32,8400.0,39.5745,39.5825,39.5263,39.5584,8400.0
2005-09-30 13:20:00,49.29,49.32,49.29,49.32,5300.0,39.5344,39.5584,39.5344,39.5584,5300.0
2005-09-30 13:25:00,49.32,49.34,49.31,49.32,4900.0,39.5584,39.5745,39.5504,39.5584,4900.0
2005-09-30 13:30:00,49.34,49.46,49.34,49.46,38700.0,39.5745,39.6707,39.5745,39.6707,38700.0
2005-09-30 13:35:00,49.46,49.55,49.46,49.51,21600.0,39.6707,39.7429,39.6707,39.7108,21600.0
2005-09-30 13:40:00,49.53,49.53,49.5,49.53,4900.0,39.7269,39.7269,39.7028,39.7269,4900.0
2005-09-30 13:45:00,49.55,49.58,49.52,49.52,14700.0,39.7429,39.767,39.7188,39.7188,14700.0
2005-09-30 13:50:00,49.52,49.54,49.5,49.53,6300.0,39.7188,39.7349,39.7028,39.7269,6300.0
2005-09-30 13:55:00,49.56,49.58,49.56,49.58,11900.0,39.7509,39.767,39.7509,39.767,11900.0
2005-09-30 14:00:00,49.58,49.6,49.55,49.55,18300.0,39.767,39.783,39.7429,39.7429,18300.0
2005-09-30 14:05:00,49.58,49.61,49.54,49.59,9700.0,39.767,39.791,39.7349,39.775,9700.0
2005-09-30 14:10:00,49.6,49.68,49.58,49.68,56100.0,39.783,39.8472,39.767,39.8472,56100.0
2005-09-30 14:15:00,49.68,49.7,49.64,49.64,38200.0,39.8472,39.8632,39.8151,39.8151,38200.0
2005-09-30 14:20:00,49.64,49.73,49.63,49.68,13300.0,39.8151,39.8873,39.8071,39.8472,13300.0
2005-09-30 14:25:00,49.69,49.76,49.68,49.75,20200.0,39.8552,39.9113,39.8472,39.9033,20200.0
2005-09-30 14:30:00,49.75,49.77,49.7,49.77,17900.0,39.9033,39.9194,39.8632,39.9194,17900.0
2005-09-30 14:35:00,49.73,49.76,49.66,49.66,17100.0,39.8873,39.9113,39.8311,39.8311,17100.0
2005-09-30 14:40:00,49.65,49.65,49.53,49.54,18200.0,39.8231,39.8231,39.7269,39.7349,18200.0
2005-09-30 14:45:00,49.54,49.56,49.53,49.55,15000.0,39.7349,39.7509,39.7269,39.7429,15000.0
2005-09-30 14:50:00,49.55,49.55,49.44,49.46,12400.0,39.7429,39.7429,39.6547,39.6707,12400.0
2005-09-30 14:55:00,49.48,49.57,49.48,49.53,6500.0,39.6868,39.7589,39.6868,39.7269,6500.0
2005-09-30 15:00:00,49.53,49.54,49.51,49.52,27300.0,39.7269,39.7349,39.7108,39.7188,27300.0
2005-09-30 15:05:00,49.52,49.55,49.49,49.49,29200.0,39.7188,39.7429,39.6948,39.6948,29200.0
2005-09-30 15:10:00,49.48,49.49,49.44,49.46,10000.0,39.6868,39.6948,39.6547,39.6707,10000.0
2005-09-30 15:15:00,49.46,49.5,49.46,49.48,7700.0,39.6707,39.7028,39.6707,39.6868,7700.0
2005-09-30 15:20:00,49.5,49.5,49.45,49.46,8200.0,39.7028,39.7028,39.6627,39.6707,8200.0
2005-09-30 15:25:00,49.45,49.47,49.38,49.4,15400.0,39.6627,39.6787,39.6066,39.6226,15400.0
2005-09-30 15:30:00,49.42,49.45,49.38,49.43,14500.0,39.6386,39.6627,39.6066,39.6467,14500.0
2005-09-30 15:35:00,49.43,49.51,49.42,49.42,16000.0,39.6467,39.7108,39.6386,39.6386,16000.0
2005-09-30 15:40:00,49.43,49.48,49.42,49.47,17000.0,39.6467,39.6868,39.6386,39.6787,17000.0
2005-09-30 15:45:00,49.47,49.49,49.42,49.43,12300.0,39.6787,39.6948,39.6386,39.6467,12300.0
2005-09-30 15:50:00,49.44,49.49,49.4,49.45,29200.0,39.6547,39.6948,39.6226,39.6627,29200.0
2005-09-30 15:55:00,49.45,49.53,49.42,49.48,38300.0,39.6627,39.7269,39.6386,39.6868,38300.0
2005-10-03 09:30:00,49.34,49.59,49.31,49.5,21300.0,39.5745,39.775,39.5504,39.7028,21300.0
2005-10-03 09:35:00,49.44,49.55,49.1,49.21,34500.0,39.6547,39.7429,39.382,39.4702,34500.0
2005-10-03 09:40:00,49.07,49.65,49.07,49.53,11100.0,39.3579,39.8231,39.3579,39.7269,11100.0
2005-10-03 09:45:00,49.53,49.74,49.45,49.7,34300.0,39.7269,39.8953,39.6627,39.8632,34300.0
2005-10-03 09:50:00,49.66,49.71,49.46,49.68,23800.0,39.8311,39.8712,39.6707,39.8472,23800.0
2005-10-03 09:55:00,49.68,49.68,49.56,49.64,5800.0,39.8472,39.8472,39.7509,39.8151,5800.0
2005-10-03 10:00:00,49.62,49.63,49.55,49.61,14500.0,39.7991,39.8071,39.7429,39.791,14500.0
2005-10-03 10:05:00,49.6,49.6,49.51,49.6,14100.0,39.783,39.783,39.7108,39.783,14100.0
2005-10-03 10:10:00,49.6,49.62,49.5,49.55,25100.0,39.783,39.7991,39.7028,39.7429,25100.0
2005-10-03 10:15:00,49.5,49.54,49.41,49.5,8400.0,39.7028,39.7349,39.6306,39.7028,8400.0
2005-10-03 10:20:00,49.49,49.62,49.49,49.58,4800.0,39.6948,39.7991,39.6948,39.767,4800.0
2005-10-03 10:25:00,49.55,49.55,49.43,49.47,5400.0,39.7429,39.7429,39.6467,39.6787,5400.0
2005-10-03 10:30:00,49.46,49.46,49.4,49.42,5300.0,39.6707,39.6707,39.6226,39.6386,5300.0
2005-10-03 10:35:00,49.4,49.4,49.21,49.28,9200.0,39.6226,39.6226,39.4702,39.5263,9200.0
2005-10-03 10:40:00,49.25,49.25,49.1,49.11,5700.0,39.5023,39.5023,39.382,39.39,5700.0
2005-10-03 10:45:00,49.1,49.28,49.1,49.26,9700.0,39.382,39.5263,39.382,39.5103,9700.0
2005-10-03 10:50:00,49.27,49.27,49.25,49.25,30400.0,39.5183,39.5183,39.5023,39.5023,30400.0
2005-10-03 10:55:00,49.25,49.27,49.15,49.2,16000.0,39.5023,39.5183,39.4221,39.4622,16000.0
2005-10-03 11:00:00,49.2,49.29,49.2,49.25,65500.0,39.4622,39.5344,39.4622,39.5023,65500.0
2005-10-03 11:05:00,49.26,49.26,49.19,49.19,2300.0,39.5103,39.5103,39.4542,39.4542,2300.0
2005-10-03 11:10:00,49.19,49.25,49.19,49.25,2600.0,39.4542,39.5023,39.4542,39.5023,2600.0
2005-10-03 11:15:00,49.27,49.27,49.19,49.24,8600.0,39.5183,39.5183,39.4542,39.4943,8600.0
2005-10-03 11:20:00,49.24,49.25,49.22,49.22,6600.0,39.4943,39.5023,39.4782,39.4782,6600.0
2005-10-03 11:25:00,49.22,49.24,49.21,49.24,3900.0,39.4782,39.4943,39.4702,39.4943,3900.0
2005-10-03 11:30:00,49.24,49.24,49.18,49.18,4300.0,39.4943,39.4943,39.4461,39.4461,4300.0
2005-10-03 11:35:00,49.17,49.17,49.07,49.08,6200.0,39.4381,39.4381,39.3579,39.3659,6200.0
2005-10-03 11:40:00,49.09,49.14,49.09,49.1,8900.0,39.374,39.4141,39.374,39.382,8900.0
2005-10-03 11:45:00,49.1,49.1,49.02,49.04,9900.0,39.382,39.382,39.3178,39.3338,9900.0
2005-10-03 11:50:00,49.04,49.07,49.02,49.02,13300.0,39.3338,39.3579,39.3178,39.3178,13300.0
2005-10-03 11:55:00,49.03,49.03,48.95,48.96,39200.0,39.3258,39.3258,39.2617,39.2697,39200.0
2005-10-03 12:00:00,48.95,49.0,48.95,48.98,6200.0,39.2617,39.3018,39.2617,39.2857,6200.0
2005-10-03 12:05:00,48.98,48.99,48.92,48.98,14800.0,39.2857,39.2937,39.2376,39.2857,14800.0
2005-10-03 12:10:00,49.0,49.07,48.99,49.01,12400.0,39.3018,39.3579,39.2937,39.3098,12400.0
2005-10-03 12:15:00,49.01,49.02,48.79,48.8,24900.0,39.3098,39.3178,39.1333,39.1414,24900.0
2005-10-03 12:20:00,48.8,48.8,48.68,48.7,45000.0,39.1414,39.1414,39.0451,39.0611,45000.0
2005-10-03 12:25:00,48.7,48.72,48.63,48.68,40600.0,39.0611,39.0772,39.005,39.0451,40600.0
2005-10-03 12:30:00,48.69,48.77,48.69,48.76,6600.0,39.0531,39.1173,39.0531,39.1093,6600.0
2005-10-03 12:35:00,48.78,48.78,48.72,48.76,8400.0,39.1253,39.1253,39.0772,39.1093,8400.0
2005-10-03 12:40:00,48.74,48.78,48.6,48.6,33300.0,39.0932,39.1253,38.9809,38.9809,33300.0
2005-10-03 12:45:00,48.62,48.67,48.58,48.62,33100.0,38.997,39.0371,38.9649,38.997,33100.0
2005-10-03 12:50:00,48.63,48.63,48.54,48.58,22800.0,39.005,39.005,38.9328,38.9649,22800.0
2005-10-03 12:55:00,48.59,48.6,48.5,48.54,33500.0,38.9729,38.9809,38.9007,38.9328,33500.0
2005-10-03 13:00:00,48.53,48.55,48.5,48.53,50900.0,38.9248,38.9408,38.9007,38.9248,50900.0
2005-10-03 13:05:00,48.53,48.55,48.52,48.54,30700.0,38.9248,38.9408,38.9168,38.9328,30700.0
2005-10-03 13:10:00,48.54,48.54,48.48,48.48,60500.0,38.9328,38.9328,38.8847,38.8847,60500.0
2005-10-03 13:15:00,48.47,48.47,48.32,48.39,41800.0,38.8767,38.8767,38.7564,38.8125,41800.0
2005-10-03 13:20:00,48.39,48.48,48.39,48.47,39600.0,38.8125,38.8847,38.8125,38.8767,39600.0
2005-10-03 13:25:00,48.47,48.47,48.36,48.43,22800.0,38.8767,38.8767,38.7884,38.8446,22800.0
2005-10-03 13:30:00,48.42,48.45,48.39,48.44,19200.0,38.8366,38.8606,38.8125,38.8526,19200.0
2005-10-03 13:35:00,48.42,48.43,48.4,48.41,24000.0,38.8366,38.8446,38.8205,38.8285,24000.0
2005-10-03 13:40:00,48.43,48.43,48.28,48.32,68800.0,38.8446,38.8446,38.7243,38.7564,68800.0
2005-10-03 13:45:00,48.32,48.32,48.25,48.27,27300.0,38.7564,38.7564,38.7002,38.7162,27300.0
2005-10-03 13:50:00,48.27,48.4,48.26,48.4,25200.0,38.7162,38.8205,38.7082,38.8205,25200.0
2005-10-03 13:55:00,48.4,48.45,48.4,48.42,15300.0,38.8205,38.8606,38.8205,38.8366,15300.0
2005-10-03 14:00:00,48.42,48.42,48.32,48.32,20200.0,38.8366,38.8366,38.7564,38.7564,20200.0
2005-10-03 14:05:00,48.32,48.39,48.26,48.3,33200.0,38.7564,38.8125,38.7082,38.7403,33200.0
2005-10-03 14:10:00,48.32,48.32,48.23,48.23,22500.0,38.7564,38.7564,38.6842,38.6842,22500.0
2005-10-03 14:15:00,48.23,48.29,48.21,48.29,72900.0,38.6842,38.7323,38.6681,38.7323,72900.0
2005-10-03 14:20:00,48.29,48.29,48.22,48.26,45200.0,38.7323,38.7323,38.6761,38.7082,45200.0
2005-10-03 14:25:00,48.27,48.32,48.25,48.29,26400.0,38.7162,38.7564,38.7002,38.7323,26400.0
2005-10-03 14:30:00,48.29,48.4,48.27,48.4,49000.0,38.7323,38.8205,38.7162,38.8205,49000.0
2005-10-03 14:35:00,48.39,48.43,48.36,48.39,30500.0,38.8125,38.8446,38.7884,38.8125,30500.0
2005-10-03 14:40:00,48.39,48.45,48.39,48.41,32100.0,38.8125,38.8606,38.8125,38.8285,32100.0
2005-10-03 14:45:00,48.41,48.46,48.39,48.44,38300.0,38.8285,38.8686,38.8125,38.8526,38300.0
2005-10-03 14:50:00,48.45,48.5,48.45,48.47,28600.0,38.8606,38.9007,38.8606,38.8767,28600.0
2005-10-03 14:55:00,48.47,48.48,48.3,48.3,34000.0,38.8767,38.8847,38.7403,38.7403,34000.0
2005-10-03 15:00:00,48.31,48.43,48.31,48.41,31400.0,38.7483,38.8446,38.7483,38.8285,31400.0
2005-10-03 15:05:00,48.42,48.46,48.39,48.4,33800.0,38.8366,38.8686,38.8125,38.8205,33800.0
2005-10-03 15:10:00,48.4,48.45,48.39,48.45,27700.0,38.8205,38.8606,38.8125,38.8606,27700.0
2005-10-03 15:15:00,48.45,48.5,48.45,48.47,17200.0,38.8606,38.9007,38.8606,38.8767,17200.0
2005-10-03 15:20:00,48.48,48.48,48.43,48.45,32300.0,38.8847,38.8847,38.8446,38.8606,32300.0
2005-10-03 15:25:00,48.45,48.47,48.4,48.45,29000.0,38.8606,38.8767,38.8205,38.8606,29000.0
2005-10-03 15:30:00,48.44,48.5,48.44,48.5,22800.0,38.8526,38.9007,38.8526,38.9007,22800.0
2005-10-03 15:35:00,48.5,48.67,48.5,48.66,40700.0,38.9007,39.0371,38.9007,39.0291,40700.0
2005-10-03 15:40:00,48.66,48.66,48.58,48.58,42500.0,39.0291,39.0291,38.9649,38.9649,42500.0
2005-10-03 15:45:00,48.58,48.61,48.55,48.58,43900.0,38.9649,38.989,38.9408,38.9649,43900.0
2005-10-03 15:50:00,48.59,48.67,48.59,48.66,35300.0,38.9729,39.0371,38.9729,39.0291,35300.0
2005-10-03 15:55:00,48.66,48.66,48.57,48.58,54300.0,39.0291,39.0291,38.9569,38.9649,54300.0
2005-10-04 09:30:00,48.95,49.01,48.53,48.9,38500.0,39.2617,39.3098,38.9248,39.2216,38500.0
2005-10-04 09:35:00,48.94,48.97,48.71,48.73,23200.0,39.2536,39.2777,39.0692,39.0852,23200.0
2005-10-04 09:40:00,48.73,49.13,48.73,49.03,19700.0,39.0852,39.406,39.0852,39.3258,19700.0
2005-10-04 09:45:00,49.08,49.24,48.97,49.24,14100.0,39.3659,39.4943,39.2777,39.4943,14100.0
2005-10-04 09:50:00,49.25,49.25,49.09,49.14,10100.0,39.5023,39.5023,39.374,39.4141,10100.0
2005-10-04 09:55:00,49.16,49.27,49.16,49.26,12100.0,39.4301,39.5183,39.4301,39.5103,12100.0
2005-10-04 10:00:00,49.24,49.3,49.18,49.18,24200.0,39.4943,39.5424,39.4461,39.4461,24200.0
2005-10-04 10:05:00,49.21,49.28,49.19,49.28,11500.0,39.4702,39.5263,39.4542,39.5263,11500.0
2005-10-04 10:10:00,49.28,49.31,49.28,49.3,28600.0,39.5263,39.5504,39.5263,39.5424,28600.0
2005-10-04 10:15:00,49.3,49.3,49.23,49.23,32700.0,39.5424,39.5424,39.4862,39.4862,32700.0
2005-10-04 10:20:00,49.22,49.4,49.2,49.37,42500.0,39.4782,39.6226,39.4622,39.5985,42500.0
2005-10-04 10:25:00,49.37,49.4,49.3,49.33,22600.0,39.5985,39.6226,39.5424,39.5665,22600.0
2005-10-04 10:30:00,49.33,49.33,49.22,49.27,14500.0,39.5665,39.5665,39.4782,39.5183,14500.0
2005-10-04 10:35:00,49.27,49.36,49.25,49.33,29700.0,39.5183,39.5905,39.5023,39.5665,29700.0
2005-10-04 10:40:00,49.33,49.33,49.26,49.26,14100.0,39.5665,39.5665,39.5103,39.5103,14100.0
2005-10-04 10:45:00,49.25,49.25,49.11,49.17,23000.0,39.5023,39.5023,39.39,39.4381,23000.0
2005-10-04 10:50:00,49.16,49.25,49.1,49.25,19800.0,39.4301,39.5023,39.382,39.5023,19800.0
2005-10-04 10:55:00,49.26,49.27,49.15,49.17,15100.0,39.5103,39.5183,39.4221,39.4381,15100.0
2005-10-04 11:00:00,49.18,49.19,49.06,49.06,23400.0,39.4461,39.4542,39.3499,39.3499,23400.0
2005-10-04 11:05:00,49.06,49.1,49.01,49.05,20200.0,39.3499,39.382,39.3098,39.3419,20200.0
2005-10-04 11:10:00,49.03,49.04,48.99,49.02,22700.0,39.3258,39.3338,39.2937,39.3178,22700.0
2005-10-04 11:15:00,49.0,49.06,49.0,49.06,25500.0,39.3018,39.3499,39.3018,39.3499,25500.0
2005-10-04 11:20:00,49.05,49.1,49.05,49.1,29900.0,39.3419,39.382,39.3419,39.382,29900.0
2005-10-04 11:25:00,49.1,49.2,49.1,49.19,13200.0,39.382,39.4622,39.382,39.4542,13200.0
2005-10-04 11:30:00,49.18,49.19,49.13,49.19,18200.0,39.4461,39.4542,39.406,39.4542,18200.0
2005-10-04 11:35:00,49.15,49.22,49.15,49.19,51200.0,39.4221,39.4782,39.4221,39.4542,51200.0
2005-10-04 11:40:00,49.2,49.35,49.17,49.32,61900.0,39.4622,39.5825,39.4381,39.5584,61900.0
2005-10-04 11:45:00,49.32,49.34,49.28,49.28,15700.0,39.5584,39.5745,39.5263,39.5263,15700.0
2005-10-04 11:50:00,49.28,49.31,49.26,49.29,6200.0,39.5263,39.5504,39.5103,39.5344,6200.0
2005-10-04 11:55:00,49.29,49.38,49.27,49.34,13700.0,39.5344,39.6066,39.5183,39.5745,13700.0
2005-10-04 12:00:00,49.34,49.37,49.31,49.37,34900.0,39.5745,39.5985,39.5504,39.5985,34900.0
2005-10-04 12:05:00,49.37,49.37,49.32,49.33,11900.0,39.5985,39.5985,39.5584,39.5665,11900.0
2005-10-04 12:10:00,49.33,49.33,49.25,49.31,22100.0,39.5665,39.5665,39.5023,39.5504,22100.0
2005-10-04 12:15:00,49.31,49.31,49.28,49.28,4600.0,39.5504,39.5504,39.5263,39.5263,4600.0
2005-10-04 12:20:00,49.26,49.29,49.23,49.25,14200.0,39.5103,39.5344,39.4862,39.5023,14200.0
2005-10-04 12:25:00,49.25,49.25,49.19,49.22,8100.0,39.5023,39.5023,39.4542,39.4782,8100.0
2005-10-04 12:30:00,49.24,49.27,49.21,49.24,27800.0,39.4943,39.5183,39.4702,39.4943,27800.0
2005-10-04 12:35:00,49.24,49.25,49.2,49.23,23900.0,39.4943,39.5023,39.4622,39.4862,23900.0
2005-10-04 12:40:00,49.24,49.3,49.23,49.25,18000.0,39.4943,39.5424,39.4862,39.5023,18000.0
2005-10-04 12:45:00,49.25,49.25,49.22,49.25,18600.0,39.5023,39.5023,39.4782,39.5023,18600.0
2005-10-04 12:50:00,49.24,49.25,49.19,49.22,17600.0,39.4943,39.5023,39.4542,39.4782,17600.0
2005-10-04 12:55:00,49.22,49.22,49.15,49.18,12700.0,39.4782,39.4782,39.4221,39.4461,12700.0
2005-10-04 13:00:00,49.17,49.33,49.16,49.33,19200.0,39.4381,39.5665,39.4301,39.5665,19200.0
2005-10-04 13:05:00,49.31,49.32,49.27,49.27,9300.0,39.5504,39.5584,39.5183,39.5183,9300.0
2005-10-04 13:10:00,49.27,49.28,49.22,49.22,8600.0,39.5183,39.5263,39.4782,39.4782,8600.0
2005-10-04 13:15:00,49.25,49.27,49.24,49.26,41000.0,39.5023,39.5183,39.4943,39.5103,41000.0
2005-10-04 13:20:00,49.28,49.37,49.27,49.36,12700.0,39.5263,39.5985,39.5183,39.5905,12700.0
2005-10-04 13:25:00,49.37,49.37,49.29,49.29,8200.0,39.5985,39.5985,39.5344,39.5344,8200.0
2005-10-04 13:30:00,49.28,49.29,49.22,49.24,9100.0,39.5263,39.5344,39.4782,39.4943,9100.0
2005-10-04 13:35:00,49.22,49.23,49.19,49.2,18300.0,39.4782,39.4862,39.4542,39.4622,18300.0
2005-10-04 13:40:00,49.19,49.19,49.14,49.16,12400.0,39.4542,39.4542,39.4141,39.4301,12400.0
2005-10-04 13:45:00,49.15,49.16,49.11,49.13,10800.0,39.4221,39.4301,39.39,39.406,10800.0
2005-10-04 13:50:00,49.13,49.14,49.09,49.1,10800.0,39.406,39.4141,39.374,39.382,10800.0
2005-10-04 13:55:00,49.1,49.1,49.05,49.07,8200.0,39.382,39.382,39.3419,39.3579,8200.0
2005-10-04 14:00:00,49.07,49.07,49.02,49.05,7600.0,39.3579,39.3579,39.3178,39.3419,7600.0
2005-10-04 14:05:00,49.06,49.15,49.06,49.13,13200.0,39.3499,39.4221,39.3499,39.406,13200.0
2005-10-04 14:10:00,49.12,49.13,49.1,49.12,8600.0,39.398,39.406,39.382,39.398,8600.0
2005-10-04 14:15:00,49.11,49.15,49.11,49.14,8500.0,39.39,39.4221,39.39,39.4141,8500.0
2005-10-04 14:20:00,49.14,49.14,49.05,49.05,9400.0,39.4141,39.4141,39.3419,39.3419,9400.0
2005-10-04 14:25:00,49.07,49.08,48.89,48.92,23600.0,39.3579,39.3659,39.2135,39.2376,23600.0
2005-10-04 14:30:00,48.92,48.94,48.88,48.91,12600.0,39.2376,39.2536,39.2055,39.2296,12600.0
2005-10-04 14:35:00,48.89,48.93,48.82,48.91,23900.0,39.2135,39.2456,39.1574,39.2296,23900.0
2005-10-04 14:40:00,48.92,49.03,48.92,48.98,32300.0,39.2376,39.3258,39.2376,39.2857,32300.0
2005-10-04 14:45:00,48.99,49.03,48.91,49.0,60700.0,39.2937,39.3258,39.2296,39.3018,60700.0
2005-10-04 14:50:00,49.0,49.01,48.96,48.96,14600.0,39.3018,39.3098,39.2697,39.2697,14600.0
2005-10-04 14:55:00,48.97,48.97,48.71,48.71,30200.0,39.2777,39.2777,39.0692,39.0692,30200.0
2005-10-04 15:00:00,48.69,48.77,48.68,48.7,35100.0,39.0531,39.1173,39.0451,39.0611,35100.0
2005-10-04 15:05:00,48.74,48.85,48.71,48.76,19200.0,39.0932,39.1815,39.0692,39.1093,19200.0
2005-10-04 15:10:00,48.76,48.79,48.7,48.7,21300.0,39.1093,39.1333,39.0611,39.0611,21300.0
2005-10-04 15:15:00,48.69,48.77,48.62,48.75,19800.0,39.0531,39.1173,38.997,39.1012,19800.0
2005-10-04 15:20:00,48.75,48.75,48.64,48.67,11300.0,39.1012,39.1012,39.013,39.0371,11300.0
2005-10-04 15:25:00,48.67,48.74,48.62,48.72,16600.0,39.0371,39.0932,38.997,39.0772,16600.0
2005-10-04 15:30:00,48.72,48.74,48.69,48.69,13100.0,39.0772,39.0932,39.0531,39.0531,13100.0
2005-10-04 15:35:00,48.7,48.77,48.68,48.77,12500.0,39.0611,39.1173,39.0451,39.1173,12500.0
2005-10-04 15:40:00,48.77,48.78,48.73,48.75,21700.0,39.1173,39.1253,39.0852,39.1012,21700.0
2005-10-04 15:45:00,48.75,48.77,48.71,48.71,13100.0,39.1012,39.1173,39.0692,39.0692,13100.0
2005-10-04 15:50:00,48.72,48.76,48.67,48.68,40000.0,39.0772,39.1093,39.0371,39.0451,40000.0
2005-10-04 15:55:00,48.69,48.73,48.65,48.67,40200.0,39.0531,39.0852,39.021,39.0371,40200.0
2005-10-05 09:30:00,48.48,48.48,48.1,48.2,40100.0,38.8847,38.8847,38.5799,38.6601,40100.0
2005-10-05 09:35:00,48.25,48.31,48.2,48.22,37300.0,38.7002,38.7483,38.6601,38.6761,37300.0
2005-10-05 09:40:00,48.26,48.26,48.0,48.15,116800.0,38.7082,38.7082,38.4997,38.62,116800.0
2005-10-05 09:45:00,48.16,48.18,47.92,47.95,63600.0,38.628,38.6441,38.4355,38.4596,63600.0
2005-10-05 09:50:00,47.95,48.0,47.84,47.92,42000.0,38.4596,38.4997,38.3714,38.4355,42000.0
2005-10-05 09:55:00,47.92,48.02,47.85,47.88,69400.0,38.4355,38.5157,38.3794,38.4034,69400.0
2005-10-05 10:00:00,47.87,48.1,47.83,47.93,44700.0,38.3954,38.5799,38.3633,38.4435,44700.0
2005-10-05 10:05:00,47.93,47.97,47.82,47.92,35000.0,38.4435,38.4756,38.3553,38.4355,35000.0
2005-10-05 10:10:00,47.93,47.96,47.82,47.9,32300.0,38.4435,38.4676,38.3553,38.4195,32300.0
2005-10-05 10:15:00,47.89,47.98,47.81,47.84,24800.0,38.4115,38.4836,38.3473,38.3714,24800.0
2005-10-05 10:20:00,47.82,47.93,47.82,47.86,40900.0,38.3553,38.4435,38.3553,38.3874,40900.0
2005-10-05 10:25:00,47.87,47.9,47.81,47.81,30300.0,38.3954,38.4195,38.3473,38.3473,30300.0
2005-10-05 10:30:00,47.82,47.83,47.75,47.76,21100.0,38.3553,38.3633,38.2992,38.3072,21100.0
2005-10-05 10:35:00,47.76,47.87,47.76,47.86,19900.0,38.3072,38.3954,38.3072,38.3874,19900.0
2005-10-05 10:40:00,47.83,47.94,47.83,47.86,20700.0,38.3633,38.4516,38.3633,38.3874,20700.0
2005-10-05 10:45:00,47.86,47.86,47.8,47.8,12600.0,38.3874,38.3874,38.3393,38.3393,12600.0
2005-10-05 10:50:00,47.79,47.87,47.78,47.8,16300.0,38.3313,38.3954,38.3232,38.3393,16300.0
2005-10-05 10:55:00,47.82,47.91,47.82,47.88,18200.0,38.3553,38.4275,38.3553,38.4034,18200.0
2005-10-05 11:00:00,47.88,47.9,47.81,47.82,13900.0,38.4034,38.4195,38.3473,38.3553,13900.0
2005-10-05 11:05:00,47.81,47.94,47.79,47.88,23200.0,38.3473,38.4516,38.3313,38.4034,23200.0
2005-10-05 11:10:00,47.85,47.86,47.8,47.81,21500.0,38.3794,38.3874,38.3393,38.3473,21500.0
2005-10-05 11:15:00,47.81,47.9,47.81,47.9,35700.0,38.3473,38.4195,38.3473,38.4195,35700.0
2005-10-05 11:20:00,47.9,47.93,47.83,47.91,21200.0,38.4195,38.4435,38.3633,38.4275,21200.0
2005-10-05 11:25:00,47.9,47.93,47.81,47.84,21800.0,38.4195,38.4435,38.3473,38.3714,21800.0
2005-10-05 11:30:00,47.82,47.91,47.79,47.84,23400.0,38.3553,38.4275,38.3313,38.3714,23400.0
2005-10-05 11:35:00,47.84,47.94,47.79,47.94,33300.0,38.3714,38.4516,38.3313,38.4516,33300.0
2005-10-05 11:40:00,47.92,47.92,47.8,47.8,19700.0,38.4355,38.4355,38.3393,38.3393,19700.0
2005-10-05 11:45:00,47.81,47.89,47.8,47.87,9100.0,38.3473,38.4115,38.3393,38.3954,9100.0
2005-10-05 11:50:00,47.87,47.89,47.81,47.86,11700.0,38.3954,38.4115,38.3473,38.3874,11700.0
2005-10-05 11:55:00,47.86,47.9,47.83,47.84,39200.0,38.3874,38.4195,38.3633,38.3714,39200.0
2005-10-05 12:00:00,47.85,47.92,47.8,47.91,47300.0,38.3794,38.4355,38.3393,38.4275,47300.0
2005-10-05 12:05:00,47.9,47.94,47.89,47.93,18900.0,38.4195,38.4516,38.4115,38.4435,18900.0
2005-10-05 12:10:00,47.95,47.95,47.86,47.88,10800.0,38.4596,38.4596,38.3874,38.4034,10800.0
2005-10-05 12:15:00,47.88,47.99,47.85,47.98,19900.0,38.4034,38.4917,38.3794,38.4836,19900.0
2005-10-05 12:20:00,47.98,47.99,47.91,47.94,11800.0,38.4836,38.4917,38.4275,38.4516,11800.0
2005-10-05 12:25:00,47.95,47.97,47.92,47.95,5800.0,38.4596,38.4756,38.4355,38.4596,5800.0
2005-10-05 12:30:00,47.93,48.07,47.93,48.02,41200.0,38.4435,38.5558,38.4435,38.5157,41200.0
2005-10-05 12:35:00,48.03,48.06,47.97,47.97,32400.0,38.5238,38.5478,38.4756,38.4756,32400.0
2005-10-05 12:40:00,47.99,48.02,47.95,47.95,36400.0,38.4917,38.5157,38.4596,38.4596,36400.0
2005-10-05 12:45:00,47.97,48.0,47.93,47.94,10900.0,38.4756,38.4997,38.4435,38.4516,10900.0
2005-10-05 12:50:00,47.94,47.96,47.88,47.88,11000.0,38.4516,38.4676,38.4034,38.4034,11000.0
2005-10-05 12:55:00,47.87,47.88,47.81,47.87,7900.0,38.3954,38.4034,38.3473,38.3954,7900.0
2005-10-05 13:00:00,47.87,47.99,47.87,47.98,8500.0,38.3954,38.4917,38.3954,38.4836,8500.0
2005-10-05 13:05:00,47.97,48.03,47.96,48.02,40600.0,38.4756,38.5238,38.4676,38.5157,40600.0
2005-10-05 13:10:00,48.02,48.07,48.01,48.07,11100.0,38.5157,38.5558,38.5077,38.5558,11100.0
2005-10-05 13:15:00,48.07,48.1,48.04,48.04,22400.0,38.5558,38.5799,38.5318,38.5318,22400.0
2005-10-05 13:20:00,48.03,48.12,48.03,48.1,60800.0,38.5238,38.5959,38.5238,38.5799,60800.0
2005-10-05 13:25:00,48.1,48.12,48.0,48.01,17000.0,38.5799,38.5959,38.4997,38.5077,17000.0
2005-10-05 13:30:00,48.0,48.0,47.92,47.92,27300.0,38.4997,38.4997,38.4355,38.4355,27300.0
2005-10-05 13:35:00,47.94,48.03,47.9,47.9,95000.0,38.4516,38.5238,38.4195,38.4195,95000.0
2005-10-05 13:40:00,47.94,47.97,47.86,47.88,22400.0,38.4516,38.4756,38.3874,38.4034,22400.0
2005-10-05 13:45:00,47.88,47.92,47.82,47.86,8900.0,38.4034,38.4355,38.3553,38.3874,8900.0
2005-10-05 13:50:00,47.87,47.89,47.82,47.85,8000.0,38.3954,38.4115,38.3553,38.3794,8000.0
2005-10-05 13:55:00,47.84,47.89,47.82,47.88,17900.0,38.3714,38.4115,38.3553,38.4034,17900.0
2005-10-05 14:00:00,47.87,47.89,47.8,47.83,12700.0,38.3954,38.4115,38.3393,38.3633,12700.0
2005-10-05 14:05:00,47.82,47.82,47.79,47.8,10600.0,38.3553,38.3553,38.3313,38.3393,10600.0
2005-10-05 14:10:00,47.8,47.88,47.79,47.88,12200.0,38.3393,38.4034,38.3313,38.4034,12200.0
2005-10-05 14:15:00,47.88,47.9,47.87,47.9,14700.0,38.4034,38.4195,38.3954,38.4195,14700.0
2005-10-05 14:20:00,47.89,47.97,47.88,47.97,12700.0,38.4115,38.4756,38.4034,38.4756,12700.0
2005-10-05 14:25:00,47.98,47.98,47.87,47.87,25300.0,38.4836,38.4836,38.3954,38.3954,25300.0
2005-10-05 14:30:00,47.87,47.89,47.82,47.83,11000.0,38.3954,38.4115,38.3553,38.3633,11000.0
2005-10-05 14:35:00,47.83,47.83,47.75,47.76,23600.0,38.3633,38.3633,38.2992,38.3072,23600.0
2005-10-05 14:40:00,47.75,47.78,47.7,47.7,20600.0,38.2992,38.3232,38.2591,38.2591,20600.0
2005-10-05 14:45:00,47.7,47.76,47.65,47.7,31500.0,38.2591,38.3072,38.219,38.2591,31500.0
2005-10-05 14:50:00,47.75,47.8,47.73,47.75,120800.0,38.2992,38.3393,38.2831,38.2992,120800.0
2005-10-05 14:55:00,47.75,47.75,47.6,47.63,28000.0,38.2992,38.2992,38.1789,38.2029,28000.0
2005-10-05 15:00:00,47.62,47.62,47.55,47.58,35400.0,38.1949,38.1949,38.1388,38.1628,35400.0
2005-10-05 15:05:00,47.57,47.65,47.55,47.65,19500.0,38.1548,38.219,38.1388,38.219,19500.0
2005-10-05 15:10:00,47.64,47.64,47.57,47.58,15900.0,38.2109,38.2109,38.1548,38.1628,15900.0
2005-10-05 15:15:00,47.58,47.66,47.55,47.57,18400.0,38.1628,38.227,38.1388,38.1548,18400.0
2005-10-05 15:20:00,47.58,47.62,47.51,47.56,31600.0,38.1628,38.1949,38.1067,38.1468,31600.0
2005-10-05 15:25:00,47.55,47.61,47.51,47.59,20200.0,38.1388,38.1869,38.1067,38.1708,20200.0
2005-10-05 15:30:00,47.59,47.6,47.54,47.59,18100.0,38.1708,38.1789,38.1307,38.1708,18100.0
2005-10-05 15:35:00,47.61,47.61,47.46,47.49,32600.0,38.1869,38.1869,38.0666,38.0906,32600.0
2005-10-05 15:40:00,47.5,47.53,47.46,47.51,47800.0,38.0987,38.1227,38.0666,38.1067,47800.0
2005-10-05 15:45:00,47.51,47.54,47.46,47.5,43200.0,38.1067,38.1307,38.0666,38.0987,43200.0
2005-10-05 15:50:00,47.49,47.56,47.48,47.54,56400.0,38.0906,38.1468,38.0826,38.1307,56400.0
2005-10-05 15:55:00,47.54,47.55,47.47,47.47,52600.0,38.1307,38.1388,38.0746,38.0746,52600.0
2005-10-06 09:30:00,47.5,47.78,47.47,47.78,20100.0,38.0987,38.3232,38.0746,38.3232,20100.0
2005-10-06 09:35:00,47.63,47.67,47.47,47.67,11300.0,38.2029,38.235,38.0746,38.235,11300.0
2005-10-06 09:40:00,47.67,47.76,47.47,47.48,20500.0,38.235,38.3072,38.0746,38.0826,20500.0
2005-10-06 09:45:00,47.48,47.55,47.33,47.33,11800.0,38.0826,38.1388,37.9623,37.9623,11800.0
2005-10-06 09:50:00,47.33,47.54,47.25,47.54,18900.0,37.9623,38.1307,37.8981,38.1307,18900.0
2005-10-06 09:55:00,47.51,47.55,47.3,47.38,59500.0,38.1067,38.1388,37.9382,38.0024,59500.0
2005-10-06 10:00:00,47.42,47.55,47.35,47.37,23400.0,38.0345,38.1388,37.9783,37.9944,23400.0
2005-10-06 10:05:00,47.37,47.4,47.35,47.35,10800.0,37.9944,38.0184,37.9783,37.9783,10800.0
2005-10-06 10:10:00,47.38,47.45,47.35,47.36,15800.0,38.0024,38.0585,37.9783,37.9864,15800.0
2005-10-06 10:15:00,47.36,47.36,47.1,47.19,28400.0,37.9864,37.9864,37.7778,37.85,28400.0
2005-10-06 10:20:00,47.13,47.22,47.1,47.17,25900.0,37.8019,37.8741,37.7778,37.834,25900.0
2005-10-06 10:25:00,47.25,47.27,47.17,47.25,12100.0,37.8981,37.9142,37.834,37.8981,12100.0
2005-10-06 10:30:00,47.26,47.3,47.21,47.3,24600.0,37.9062,37.9382,37.866,37.9382,24600.0
2005-10-06 10:35:00,47.27,47.29,47.22,47.22,14300.0,37.9142,37.9302,37.8741,37.8741,14300.0
2005-10-06 10:40:00,47.24,47.29,47.19,47.29,15400.0,37.8901,37.9302,37.85,37.9302,15400.0
2005-10-06 10:45:00,47.25,47.29,47.22,47.26,15900.0,37.8981,37.9302,37.8741,37.9062,15900.0
2005-10-06 10:50:00,47.27,47.29,47.22,47.29,11400.0,37.9142,37.9302,37.8741,37.9302,11400.0
2005-10-06 10:55:00,47.29,47.42,47.29,47.42,18300.0,37.9302,38.0345,37.9302,38.0345,18300.0
2005-10-06 11:00:00,47.42,47.44,47.33,47.33,18800.0,38.0345,38.0505,37.9623,37.9623,18800.0
2005-10-06 11:05:00,47.33,47.41,47.31,47.39,20700.0,37.9623,38.0265,37.9463,38.0104,20700.0
2005-10-06 11:10:00,47.38,47.42,47.37,47.4,37400.0,38.0024,38.0345,37.9944,38.0184,37400.0
2005-10-06 11:15:00,47.4,47.5,47.38,47.46,38800.0,38.0184,38.0987,38.0024,38.0666,38800.0
2005-10-06 11:20:00,47.45,47.45,47.41,47.42,20800.0,38.0585,38.0585,38.0265,38.0345,20800.0
2005-10-06 11:25:00,47.43,47.43,47.35,47.38,19300.0,38.0425,38.0425,37.9783,38.0024,19300.0
2005-10-06 11:30:00,47.37,47.38,47.21,47.21,16300.0,37.9944,38.0024,37.866,37.866,16300.0
2005-10-06 11:35:00,47.2,47.23,47.17,47.18,8800.0,37.858,37.8821,37.834,37.842,8800.0
2005-10-06 11:40:00,47.18,47.19,47.11,47.12,18000.0,37.842,37.85,37.7858,37.7939,18000.0
2005-10-06 11:45:00,47.11,47.19,47.11,47.17,19900.0,37.7858,37.85,37.7858,37.834,19900.0
2005-10-06 11:50:00,47.19,47.19,47.11,47.14,21500.0,37.85,37.85,37.7858,37.8099,21500.0
2005-10-06 11:55:00,47.15,47.17,47.11,47.13,9500.0,37.8179,37.834,37.7858,37.8019,9500.0
2005-10-06 12:00:00,47.12,47.15,47.11,47.15,9300.0,37.7939,37.8179,37.7858,37.8179,9300.0
2005-10-06 12:05:00,47.16,47.18,47.13,47.16,15500.0,37.8259,37.842,37.8019,37.8259,15500.0
2005-10-06 12:10:00,47.17,47.19,47.15,47.16,6900.0,37.834,37.85,37.8179,37.8259,6900.0
2005-10-06 12:15:00,47.15,47.15,47.1,47.1,17000.0,37.8179,37.8179,37.7778,37.7778,17000.0
2005-10-06 12:20:00,47.1,47.14,47.1,47.13,8900.0,37.7778,37.8099,37.7778,37.8019,8900.0
2005-10-06 12:25:00,47.13,47.14,46.92,46.95,35400.0,37.8019,37.8099,37.6334,37.6575,35400.0
2005-10-06 12:30:00,46.93,46.97,46.74,46.79,23800.0,37.6415,37.6735,37.4891,37.5292,23800.0
2005-10-06 12:35:00,46.79,46.87,46.76,46.81,23500.0,37.5292,37.5933,37.5051,37.5452,23500.0
2005-10-06 12:40:00,46.81,46.86,46.72,46.72,21400.0,37.5452,37.5853,37.473,37.473,21400.0
2005-10-06 12:45:00,46.75,46.78,46.73,46.76,13400.0,37.4971,37.5212,37.4811,37.5051,13400.0
2005-10-06 12:50:00,46.76,46.76,46.69,46.7,16800.0,37.5051,37.5051,37.449,37.457,16800.0
2005-10-06 12:55:00,46.7,46.72,46.65,46.67,15500.0,37.457,37.473,37.4169,37.4329,15500.0
2005-10-06 13:00:00,46.67,46.74,46.66,46.73,15800.0,37.4329,37.4891,37.4249,37.4811,15800.0
2005-10-06 13:05:00,46.74,46.78,46.67,46.67,13600.0,37.4891,37.5212,37.4329,37.4329,13600.0
2005-10-06 13:10:00,46.67,46.68,46.61,46.68,15000.0,37.4329,37.4409,37.3848,37.4409,15000.0
2005-10-06 13:15:00,46.68,46.7,46.63,46.68,11100.0,37.4409,37.457,37.4008,37.4409,11100.0
2005-10-06 13:20:00,46.64,46.66,46.62,46.63,9400.0,37.4089,37.4249,37.3928,37.4008,9400.0
2005-10-06 13:25:00,46.62,46.7,46.62,46.68,7900.0,37.3928,37.457,37.3928,37.4409,7900.0
2005-10-06 13:30:00,46.68,46.71,46.57,46.6,15500.0,37.4409,37.465,37.3527,37.3768,15500.0
2005-10-06 13:35:00,46.63,46.68,46.6,46.66,12200.0,37.4008,37.4409,37.3768,37.4249,12200.0
2005-10-06 13:40:00,46.67,46.76,46.67,46.71,8400.0,37.4329,37.5051,37.4329,37.465,8400.0
2005-10-06 13:45:00,46.71,46.71,46.64,46.69,8100.0,37.465,37.465,37.4089,37.449,8100.0
2005-10-06 13:50:00,46.7,46.74,46.58,46.58,27000.0,37.457,37.4891,37.3607,37.3607,27000.0
2005-10-06 13:55:00,46.58,46.62,46.5,46.57,38400.0,37.3607,37.3928,37.2966,37.3527,38400.0
2005-10-06 14:00:00,46.57,46.6,46.48,46.48,21900.0,37.3527,37.3768,37.2805,37.2805,21900.0
2005-10-06 14:05:00,46.51,46.68,46.48,46.68,25700.0,37.3046,37.4409,37.2805,37.4409,25700.0
2005-10-06 14:10:00,46.69,46.72,46.64,46.7,21700.0,37.449,37.473,37.4089,37.457,21700.0
2005-10-06 14:15:00,46.7,46.78,46.68,46.72,13100.0,37.457,37.5212,37.4409,37.473,13100.0
2005-10-06 14:20:00,46.73,46.73,46.65,46.65,15400.0,37.4811,37.4811,37.4169,37.4169,15400.0
2005-10-06 14:25:00,46.65,46.81,46.65,46.78,33100.0,37.4169,37.5452,37.4169,37.5212,33100.0
2005-10-06 14:30:00,46.78,46.8,46.73,46.75,8700.0,37.5212,37.5372,37.4811,37.4971,8700.0
2005-10-06 14:35:00,46.74,46.79,46.69,46.72,22800.0,37.4891,37.5292,37.449,37.473,22800.0
2005-10-06 14:40:00,46.72,46.83,46.72,46.77,9800.0,37.473,37.5613,37.473,37.5131,9800.0
2005-10-06 14:45:00,46.78,46.88,46.78,46.84,8900.0,37.5212,37.6014,37.5212,37.5693,8900.0
2005-10-06 14:50:00,46.85,46.86,46.66,46.66,17000.0,37.5773,37.5853,37.4249,37.4249,17000.0
2005-10-06 14:55:00,46.67,46.74,46.67,46.7,15700.0,37.4329,37.4891,37.4329,37.457,15700.0
2005-10-06 15:00:00,46.69,46.7,46.63,46.69,15200.0,37.449,37.457,37.4008,37.449,15200.0
2005-10-06 15:05:00,46.65,46.67,46.6,46.61,22300.0,37.4169,37.4329,37.3768,37.3848,22300.0
2005-10-06 15:10:00,46.61,46.74,46.6,46.74,15100.0,37.3848,37.4891,37.3768,37.4891,15100.0
2005-10-06 15:15:00,46.75,46.79,46.68,46.68,17800.0,37.4971,37.5292,37.4409,37.4409,17800.0
2005-10-06 15:20:00,46.68,46.77,46.65,46.65,25400.0,37.4409,37.5131,37.4169,37.4169,25400.0
2005-10-06 15:25:00,46.57,46.67,46.57,46.59,17800.0,37.3527,37.4329,37.3527,37.3688,17800.0
2005-10-06 15:30:00,46.6,46.6,46.53,46.57,23100.0,37.3768,37.3768,37.3206,37.3527,23100.0
2005-10-06 15:35:00,46.55,46.56,46.45,46.45,49900.0,37.3367,37.3447,37.2565,37.2565,49900.0
2005-10-06 15:40:00,46.49,46.55,46.45,46.55,23900.0,37.2886,37.3367,37.2565,37.3367,23900.0
2005-10-06 15:45:00,46.55,46.92,46.55,46.92,35800.0,37.3367,37.6334,37.3367,37.6334,35800.0
2005-10-06 15:50:00,46.92,46.96,46.87,46.9,32300.0,37.6334,37.6655,37.5933,37.6174,32300.0
2005-10-06 15:55:00,46.9,46.91,46.8,46.86,48200.0,37.6174,37.6254,37.5372,37.5853,48200.0
2005-10-07 09:30:00,46.99,47.21,46.9,47.01,24700.0,37.6896,37.866,37.6174,37.7056,24700.0
2005-10-07 09:35:00,47.0,47.12,46.86,47.01,11100.0,37.6976,37.7939,37.5853,37.7056,11100.0
2005-10-07 09:40:00,47.01,47.13,47.0,47.08,7000.0,37.7056,37.8019,37.6976,37.7618,7000.0
2005-10-07 09:45:00,47.09,47.23,47.09,47.21,13900.0,37.7698,37.8821,37.7698,37.866,13900.0
2005-10-07 09:50:00,47.21,47.25,47.13,47.14,23600.0,37.866,37.8981,37.8019,37.8099,23600.0
2005-10-07 09:55:00,47.13,47.25,47.13,47.24,37600.0,37.8019,37.8981,37.8019,37.8901,37600.0
2005-10-07 10:00:00,47.25,47.28,47.14,47.25,53300.0,37.8981,37.9222,37.8099,37.8981,53300.0
2005-10-07 10:05:00,47.26,47.26,47.13,47.14,21900.0,37.9062,37.9062,37.8019,37.8099,21900.0
2005-10-07 10:10:00,47.14,47.2,47.13,47.19,31400.0,37.8099,37.858,37.8019,37.85,31400.0
2005-10-07 10:15:00,47.2,47.29,47.14,47.22,30800.0,37.858,37.9302,37.8099,37.8741,30800.0
2005-10-07 10:20:00,47.2,47.26,47.12,47.26,15900.0,37.858,37.9062,37.7939,37.9062,15900.0
2005-10-07 10:25:00,47.24,47.32,47.24,47.26,13000.0,37.8901,37.9543,37.8901,37.9062,13000.0
2005-10-07 10:30:00,47.25,47.31,47.2,47.28,41100.0,37.8981,37.9463,37.858,37.9222,41100.0
2005-10-07 10:35:00,47.25,47.3,47.23,47.24,26300.0,37.8981,37.9382,37.8821,37.8901,26300.0
2005-10-07 10:40:00,47.24,47.24,47.1,47.1,19500.0,37.8901,37.8901,37.7778,37.7778,19500.0
2005-10-07 10:45:00,47.13,47.13,46.82,46.87,47200.0,37.8019,37.8019,37.5532,37.5933,47200.0
2005-10-07 10:50:00,46.9,47.08,46.89,47.07,17600.0,37.6174,37.7618,37.6094,37.7538,17600.0
2005-10-07 10:55:00,47.09,47.14,47.06,47.14,6500.0,37.7698,37.8099,37.7457,37.8099,6500.0
2005-10-07 11:00:00,47.14,47.17,47.11,47.17,11800.0,37.8099,37.834,37.7858,37.834,11800.0
2005-10-07 11:05:00,47.19,47.23,47.15,47.15,15900.0,37.85,37.8821,37.8179,37.8179,15900.0
2005-10-07 11:10:00,47.14,47.19,47.13,47.19,13800.0,37.8099,37.85,37.8019,37.85,13800.0
2005-10-07 11:15:00,47.16,47.21,47.15,47.21,23800.0,37.8259,37.866,37.8179,37.866,23800.0
2005-10-07 11:20:00,47.21,47.23,47.19,47.22,18800.0,37.866,37.8821,37.85,37.8741,18800.0
2005-10-07 11:25:00,47.2,47.25,47.17,47.19,13700.0,37.858,37.8981,37.834,37.85,13700.0
2005-10-07 11:30:00,47.19,47.24,47.18,47.19,16500.0,37.85,37.8901,37.842,37.85,16500.0
2005-10-07 11:35:00,47.19,47.23,47.16,47.19,12800.0,37.85,37.8821,37.8259,37.85,12800.0
2005-10-07 11:40:00,47.19,47.23,47.18,47.22,8500.0,37.85,37.8821,37.842,37.8741,8500.0
2005-10-07 11:45:00,47.22,47.25,47.17,47.17,21300.0,37.8741,37.8981,37.834,37.834,21300.0
2005-10-07 11:50:00,47.17,47.36,47.14,47.34,22100.0,37.834,37.9864,37.8099,37.9703,22100.0
2005-10-07 11:55:00,47.35,47.42,47.31,47.36,22700.0,37.9783,38.0345,37.9463,37.9864,22700.0
2005-10-07 12:00:00,47.33,47.35,47.29,47.33,10400.0,37.9623,37.9783,37.9302,37.9623,10400.0
2005-10-07 12:05:00,47.33,47.35,47.29,47.3,10500.0,37.9623,37.9783,37.9302,37.9382,10500.0
2005-10-07 12:10:00,47.34,47.34,47.31,47.31,7000.0,37.9703,37.9703,37.9463,37.9463,7000.0
2005-10-07 12:15:00,47.31,47.34,47.27,47.28,13600.0,37.9463,37.9703,37.9142,37.9222,13600.0
2005-10-07 12:20:00,47.29,47.29,47.2,47.23,10900.0,37.9302,37.9302,37.858,37.8821,10900.0
2005-10-07 12:25:00,47.23,47.23,47.18,47.18,5800.0,37.8821,37.8821,37.842,37.842,5800.0
2005-10-07 12:30:00,47.2,47.22,47.19,47.2,3400.0,37.858,37.8741,37.85,37.858,3400.0
2005-10-07 12:35:00,47.19,47.19,47.17,47.19,6200.0,37.85,37.85,37.834,37.85,6200.0
2005-10-07 12:40:00,47.18,47.25,47.18,47.23,7900.0,37.842,37.8981,37.842,37.8821,7900.0
2005-10-07 12:45:00,47.24,47.25,47.23,47.24,3100.0,37.8901,37.8981,37.8821,37.8901,3100.0
2005-10-07 12:50:00,47.24,47.26,47.23,47.25,6700.0,37.8901,37.9062,37.8821,37.8981,6700.0
2005-10-07 12:55:00,47.23,47.27,47.23,47.27,6600.0,37.8821,37.9142,37.8821,37.9142,6600.0
2005-10-07 13:00:00,47.25,47.25,47.2,47.2,7700.0,37.8981,37.8981,37.858,37.858,7700.0
2005-10-07 13:05:00,47.21,47.25,47.2,47.24,3500.0,37.866,37.8981,37.858,37.8901,3500.0
2005-10-07 13:10:00,47.25,47.29,47.22,47.25,8100.0,37.8981,37.9302,37.8741,37.8981,8100.0
2005-10-07 13:15:00,47.24,47.29,47.23,47.27,11600.0,37.8901,37.9302,37.8821,37.9142,11600.0
2005-10-07 13:20:00,47.27,47.33,47.27,47.31,8400.0,37.9142,37.9623,37.9142,37.9463,8400.0
2005-10-07 13:25:00,47.3,47.32,47.28,47.29,13000.0,37.9382,37.9543,37.9222,37.9302,13000.0
2005-10-07 13:30:00,47.29,47.32,47.27,47.31,8800.0,37.9302,37.9543,37.9142,37.9463,8800.0
2005-10-07 13:35:00,47.31,47.32,47.3,47.31,8900.0,37.9463,37.9543,37.9382,37.9463,8900.0
2005-10-07 13:40:00,47.31,47.33,47.28,47.31,10000.0,37.9463,37.9623,37.9222,37.9463,10000.0
2005-10-07 13:45:00,47.31,47.33,47.3,47.33,10400.0,37.9463,37.9623,37.9382,37.9623,10400.0
2005-10-07 13:50:00,47.31,47.33,47.27,47.29,7400.0,37.9463,37.9623,37.9142,37.9302,7400.0
2005-10-07 13:55:00,47.3,47.34,47.29,47.33,22600.0,37.9382,37.9703,37.9302,37.9623,22600.0
2005-10-07 14:00:00,47.32,47.34,47.26,47.29,8300.0,37.9543,37.9703,37.9062,37.9302,8300.0
2005-10-07 14:05:00,47.26,47.28,47.18,47.25,14000.0,37.9062,37.9222,37.842,37.8981,14000.0
2005-10-07 14:10:00,47.25,47.27,47.2,47.26,12500.0,37.8981,37.9142,37.858,37.9062,12500.0
2005-10-07 14:15:00,47.28,47.28,47.23,47.25,9700.0,37.9222,37.9222,37.8821,37.8981,9700.0
2005-10-07 14:20:00,47.24,47.25,47.22,47.23,8200.0,37.8901,37.8981,37.8741,37.8821,8200.0
2005-10-07 14:25:00,47.23,47.27,47.2,47.23,7300.0,37.8821,37.9142,37.858,37.8821,7300.0
2005-10-07 14:30:00,47.22,47.26,47.2,47.22,20500.0,37.8741,37.9062,37.858,37.8741,20500.0
2005-10-07 14:35:00,47.18,47.24,47.13,47.19,19700.0,37.842,37.8901,37.8019,37.85,19700.0
2005-10-07 14:40:00,47.18,47.23,47.15,47.23,18500.0,37.842,37.8821,37.8179,37.8821,18500.0
2005-10-07 14:45:00,47.22,47.24,47.19,47.2,20600.0,37.8741,37.8901,37.85,37.858,20600.0
2005-10-07 14:50:00,47.19,47.22,47.17,47.17,14100.0,37.85,37.8741,37.834,37.834,14100.0
2005-10-07 14:55:00,47.16,47.18,47.13,47.14,14400.0,37.8259,37.842,37.8019,37.8099,14400.0
2005-10-07 15:00:00,47.14,47.16,47.06,47.13,28900.0,37.8099,37.8259,37.7457,37.8019,28900.0
2005-10-07 15:05:00,47.15,47.21,47.1,47.19,17900.0,37.8179,37.866,37.7778,37.85,17900.0
2005-10-07 15:10:00,47.2,47.22,47.14,47.15,16200.0,37.858,37.8741,37.8099,37.8179,16200.0
2005-10-07 15:15:00,47.15,47.18,47.14,47.14,13000.0,37.8179,37.842,37.8099,37.8099,13000.0
2005-10-07 15:20:00,47.15,47.15,47.12,47.13,25600.0,37.8179,37.8179,37.7939,37.8019,25600.0
2005-10-07 15:25:00,47.11,47.12,47.09,47.11,26600.0,37.7858,37.7939,37.7698,37.7858,26600.0
2005-10-07 15:30:00,47.11,47.12,47.09,47.11,23300.0,37.7858,37.7939,37.7698,37.7858,23300.0
2005-10-07 15:35:00,47.11,47.13,47.09,47.1,20300.0,37.7858,37.8019,37.7698,37.7778,20300.0
2005-10-07 15:40:00,47.1,47.11,47.04,47.04,44100.0,37.7778,37.7858,37.7297,37.7297,44100.0
2005-10-07 15:45:00,47.04,47.11,47.0,47.09,29100.0,37.7297,37.7858,37.6976,37.7698,29100.0
2005-10-07 15:50:00,47.08,47.17,47.08,47.1,28600.0,37.7618,37.834,37.7618,37.7778,28600.0
2005-10-07 15:55:00,47.1,47.14,47.08,47.12,33100.0,37.7778,37.8099,37.7618,37.7939,33100.0
2005-10-10 09:30:00,47.33,47.41,47.3,47.34,39600.0,37.9623,38.0265,37.9382,37.9703,39600.0
2005-10-10 09:35:00,47.39,47.5,47.2,47.2,20700.0,38.0104,38.0987,37.858,37.858,20700.0
2005-10-10 09:40:00,47.2,47.2,47.11,47.11,16100.0,37.858,37.858,37.7858,37.7858,16100.0
2005-10-10 09:45:00,47.07,47.2,47.0,47.03,20600.0,37.7538,37.858,37.6976,37.7217,20600.0
2005-10-10 09:50:00,47.02,47.1,46.84,46.84,32500.0,37.7137,37.7778,37.5693,37.5693,32500.0
2005-10-10 09:55:00,46.79,47.01,46.78,46.86,48800.0,37.5292,37.7056,37.5212,37.5853,48800.0
2005-10-10 10:00:00,46.87,46.97,46.66,46.73,19400.0,37.5933,37.6735,37.4249,37.4811,19400.0
2005-10-10 10:05:00,46.78,46.8,46.65,46.66,42500.0,37.5212,37.5372,37.4169,37.4249,42500.0
2005-10-10 10:10:00,46.69,46.71,46.48,46.55,15500.0,37.449,37.465,37.2805,37.3367,15500.0
2005-10-10 10:15:00,46.54,46.67,46.52,46.67,43100.0,37.3287,37.4329,37.3126,37.4329,43100.0
2005-10-10 10:20:00,46.68,46.72,46.65,46.7,10000.0,37.4409,37.473,37.4169,37.457,10000.0
2005-10-10 10:25:00,46.7,46.71,46.61,46.65,17200.0,37.457,37.465,37.3848,37.4169,17200.0
2005-10-10 10:30:00,46.64,46.73,46.63,46.7,22900.0,37.4089,37.4811,37.4008,37.457,22900.0
2005-10-10 10:35:00,46.7,46.74,46.7,46.71,17000.0,37.457,37.4891,37.457,37.465,17000.0
2005-10-10 10:40:00,46.71,46.75,46.7,46.75,20200.0,37.465,37.4971,37.457,37.4971,20200.0
2005-10-10 10:45:00,46.75,46.78,46.72,46.74,50500.0,37.4971,37.5212,37.473,37.4891,50500.0
2005-10-10 10:50:00,46.72,46.78,46.72,46.77,11600.0,37.473,37.5212,37.473,37.5131,11600.0
2005-10-10 10:55:00,46.75,46.78,46.7,46.76,15000.0,37.4971,37.5212,37.457,37.5051,15000.0
2005-10-10 11:00:00,46.77,46.85,46.77,46.83,20200.0,37.5131,37.5773,37.5131,37.5613,20200.0
2005-10-10 11:05:00,46.83,46.85,46.78,46.8,20600.0,37.5613,37.5773,37.5212,37.5372,20600.0
2005-10-10 11:10:00,46.77,46.82,46.77,46.82,19100.0,37.5131,37.5532,37.5131,37.5532,19100.0
2005-10-10 11:15:00,46.81,46.81,46.75,46.77,11000.0,37.5452,37.5452,37.4971,37.5131,11000.0
2005-10-10 11:20:00,46.77,46.77,46.73,46.75,12100.0,37.5131,37.5131,37.4811,37.4971,12100.0
2005-10-10 11:25:00,46.75,46.81,46.74,46.8,24500.0,37.4971,37.5452,37.4891,37.5372,24500.0
2005-10-10 11:30:00,46.82,46.91,46.82,46.9,16100.0,37.5532,37.6254,37.5532,37.6174,16100.0
2005-10-10 11:35:00,46.9,46.99,46.88,46.94,15200.0,37.6174,37.6896,37.6014,37.6495,15200.0
2005-10-10 11:40:00,46.95,46.97,46.85,46.88,13300.0,37.6575,37.6735,37.5773,37.6014,13300.0
2005-10-10 11:45:00,46.89,46.89,46.85,46.86,14000.0,37.6094,37.6094,37.5773,37.5853,14000.0
2005-10-10 11:50:00,46.87,46.92,46.86,46.87,5400.0,37.5933,37.6334,37.5853,37.5933,5400.0
2005-10-10 11:55:00,46.87,46.9,46.86,46.89,8800.0,37.5933,37.6174,37.5853,37.6094,8800.0
2005-10-10 12:00:00,46.91,47.0,46.9,47.0,15000.0,37.6254,37.6976,37.6174,37.6976,15000.0
2005-10-10 12:05:00,47.0,47.03,46.96,47.0,6100.0,37.6976,37.7217,37.6655,37.6976,6100.0
2005-10-10 12:10:00,47.04,47.04,46.95,46.98,8700.0,37.7297,37.7297,37.6575,37.6816,8700.0
2005-10-10 12:15:00,46.97,47.0,46.95,46.95,4600.0,37.6735,37.6976,37.6575,37.6575,4600.0
2005-10-10 12:20:00,46.94,46.98,46.92,46.95,13400.0,37.6495,37.6816,37.6334,37.6575,13400.0
2005-10-10 12:25:00,46.95,46.95,46.88,46.88,9700.0,37.6575,37.6575,37.6014,37.6014,9700.0
2005-10-10 12:30:00,46.9,46.91,46.79,46.8,18200.0,37.6174,37.6254,37.5292,37.5372,18200.0
2005-10-10 12:35:00,46.8,46.84,46.78,46.84,19200.0,37.5372,37.5693,37.5212,37.5693,19200.0
2005-10-10 12:40:00,46.83,46.87,46.83,46.85,12900.0,37.5613,37.5933,37.5613,37.5773,12900.0
2005-10-10 12:45:00,46.84,46.9,46.84,46.86,4700.0,37.5693,37.6174,37.5693,37.5853,4700.0
2005-10-10 12:50:00,46.88,46.94,46.88,46.94,7500.0,37.6014,37.6495,37.6014,37.6495,7500.0
2005-10-10 12:55:00,46.94,46.95,46.93,46.95,6100.0,37.6495,37.6575,37.6415,37.6575,6100.0
2005-10-10 13:00:00,46.95,46.95,46.91,46.94,3600.0,37.6575,37.6575,37.6254,37.6495,3600.0
2005-10-10 13:05:00,46.94,46.94,46.9,46.92,3600.0,37.6495,37.6495,37.6174,37.6334,3600.0
2005-10-10 13:10:00,46.93,46.93,46.88,46.9,9200.0,37.6415,37.6415,37.6014,37.6174,9200.0
2005-10-10 13:15:00,46.9,46.92,46.89,46.91,9200.0,37.6174,37.6334,37.6094,37.6254,9200.0
2005-10-10 13:20:00,46.9,46.91,46.85,46.85,7700.0,37.6174,37.6254,37.5773,37.5773,7700.0
2005-10-10 13:25:00,46.87,46.88,46.85,46.88,8100.0,37.5933,37.6014,37.5773,37.6014,8100.0
2005-10-10 13:30:00,46.87,46.88,46.86,46.88,11100.0,37.5933,37.6014,37.5853,37.6014,11100.0
2005-10-10 13:35:00,46.88,46.88,46.82,46.82,10600.0,37.6014,37.6014,37.5532,37.5532,10600.0
2005-10-10 13:40:00,46.83,46.83,46.75,46.75,5300.0,37.5613,37.5613,37.4971,37.4971,5300.0
2005-10-10 13:45:00,46.77,46.78,46.71,46.71,4200.0,37.5131,37.5212,37.465,37.465,4200.0
2005-10-10 13:50:00,46.71,46.72,46.69,46.69,16300.0,37.465,37.473,37.449,37.449,16300.0
2005-10-10 13:55:00,46.68,46.72,46.68,46.71,7600.0,37.4409,37.473,37.4409,37.465,7600.0
2005-10-10 14:00:00,46.71,46.71,46.65,46.68,13000.0,37.465,37.465,37.4169,37.4409,13000.0
2005-10-10 14:05:00,46.67,46.7,46.66,46.68,20500.0,37.4329,37.457,37.4249,37.4409,20500.0
2005-10-10 14:10:00,46.68,46.73,46.68,46.7,15300.0,37.4409,37.4811,37.4409,37.457,15300.0
2005-10-10 14:15:00,46.68,46.73,46.68,46.7,19100.0,37.4409,37.4811,37.4409,37.457,19100.0
2005-10-10 14:20:00,46.68,46.7,46.61,46.61,17500.0,37.4409,37.457,37.3848,37.3848,17500.0
2005-10-10 14:25:00,46.61,46.62,46.53,46.53,12200.0,37.3848,37.3928,37.3206,37.3206,12200.0
2005-10-10 14:30:00,46.57,46.61,46.56,46.58,7500.0,37.3527,37.3848,37.3447,37.3607,7500.0
2005-10-10 14:35:00,46.58,46.58,46.55,46.55,10400.0,37.3607,37.3607,37.3367,37.3367,10400.0
2005-10-10 14:40:00,46.55,46.55,46.49,46.5,17900.0,37.3367,37.3367,37.2886,37.2966,17900.0
2005-10-10 14:45:00,46.5,46.51,46.37,46.37,37200.0,37.2966,37.3046,37.1923,37.1923,37200.0
2005-10-10 14:50:00,46.37,46.56,46.36,46.55,15100.0,37.1923,37.3447,37.1843,37.3367,15100.0
2005-10-10 14:55:00,46.57,46.58,46.44,46.46,8900.0,37.3527,37.3607,37.2484,37.2645,8900.0
2005-10-10 15:00:00,46.45,46.46,46.39,46.46,9300.0,37.2565,37.2645,37.2083,37.2645,9300.0
2005-10-10 15:05:00,46.46,46.55,46.45,46.53,9000.0,37.2645,37.3367,37.2565,37.3206,9000.0
2005-10-10 15:10:00,46.54,46.56,46.48,46.48,9300.0,37.3287,37.3447,37.2805,37.2805,9300.0
2005-10-10 15:15:00,46.48,46.53,46.45,46.52,9100.0,37.2805,37.3206,37.2565,37.3126,9100.0
2005-10-10 15:20:00,46.52,46.58,46.52,46.55,10100.0,37.3126,37.3607,37.3126,37.3367,10100.0
2005-10-10 15:25:00,46.56,46.59,46.42,46.47,24400.0,37.3447,37.3688,37.2324,37.2725,24400.0
2005-10-10 15:30:00,46.45,46.55,46.39,46.54,29900.0,37.2565,37.3367,37.2083,37.3287,29900.0
2005-10-10 15:35:00,46.54,46.68,46.54,46.67,25000.0,37.3287,37.4409,37.3287,37.4329,25000.0
2005-10-10 15:40:00,46.68,46.68,46.6,46.6,15200.0,37.4409,37.4409,37.3768,37.3768,15200.0
2005-10-10 15:45:00,46.6,46.63,46.6,46.63,15600.0,37.3768,37.4008,37.3768,37.4008,15600.0
2005-10-10 15:50:00,46.62,46.64,46.6,46.61,26100.0,37.3928,37.4089,37.3768,37.3848,26100.0
2005-10-10 15:55:00,46.61,46.63,46.55,46.56,31100.0,37.3848,37.4008,37.3367,37.3447,31100.0
2005-10-11 09:30:00,47.18,47.25,47.07,47.13,43500.0,37.842,37.8981,37.7538,37.8019,43500.0
2005-10-11 09:35:00,47.13,47.34,47.13,47.33,21200.0,37.8019,37.9703,37.8019,37.9623,21200.0
2005-10-11 09:40:00,47.32,47.35,47.27,47.33,15100.0,37.9543,37.9783,37.9142,37.9623,15100.0
2005-10-11 09:45:00,47.33,47.4,47.32,47.39,49000.0,37.9623,38.0184,37.9543,38.0104,49000.0
2005-10-11 09:50:00,47.38,47.38,47.22,47.22,64700.0,38.0024,38.0024,37.8741,37.8741,64700.0
2005-10-11 09:55:00,47.21,47.3,47.15,47.28,22300.0,37.866,37.9382,37.8179,37.9222,22300.0
2005-10-11 10:00:00,47.28,47.28,46.83,46.84,71500.0,37.9222,37.9222,37.5613,37.5693,71500.0
2005-10-11 10:05:00,46.85,46.91,46.7,46.74,34700.0,37.5773,37.6254,37.457,37.4891,34700.0
2005-10-11 10:10:00,46.77,46.79,46.57,46.57,19200.0,37.5131,37.5292,37.3527,37.3527,19200.0
2005-10-11 10:15:00,46.6,46.66,46.52,46.6,58300.0,37.3768,37.4249,37.3126,37.3768,58300.0
2005-10-11 10:20:00,46.59,46.65,46.54,46.55,14600.0,37.3688,37.4169,37.3287,37.3367,14600.0
2005-10-11 10:25:00,46.55,46.62,46.5,46.57,32900.0,37.3367,37.3928,37.2966,37.3527,32900.0
2005-10-11 10:30:00,46.57,46.6,46.53,46.6,32600.0,37.3527,37.3768,37.3206,37.3768,32600.0
2005-10-11 10:35:00,46.56,46.67,46.56,46.56,32800.0,37.3447,37.4329,37.3447,37.3447,32800.0
2005-10-11 10:40:00,46.56,46.59,46.47,46.5,33100.0,37.3447,37.3688,37.2725,37.2966,33100.0
2005-10-11 10:45:00,46.48,46.52,46.45,46.5,20600.0,37.2805,37.3126,37.2565,37.2966,20600.0
2005-10-11 10:50:00,46.51,46.53,46.45,46.5,67800.0,37.3046,37.3206,37.2565,37.2966,67800.0
2005-10-11 10:55:00,46.46,46.68,46.45,46.67,20900.0,37.2645,37.4409,37.2565,37.4329,20900.0
2005-10-11 11:00:00,46.64,46.67,46.57,46.62,18900.0,37.4089,37.4329,37.3527,37.3928,18900.0
2005-10-11 11:05:00,46.62,46.67,46.55,46.65,24000.0,37.3928,37.4329,37.3367,37.4169,24000.0
2005-10-11 11:10:00,46.64,46.64,46.55,46.56,8500.0,37.4089,37.4089,37.3367,37.3447,8500.0
2005-10-11 11:15:00,46.57,46.6,46.55,46.58,20100.0,37.3527,37.3768,37.3367,37.3607,20100.0
2005-10-11 11:20:00,46.57,46.57,46.43,46.43,29600.0,37.3527,37.3527,37.2404,37.2404,29600.0
2005-10-11 11:25:00,46.43,46.45,46.3,46.31,31400.0,37.2404,37.2565,37.1362,37.1442,31400.0
2005-10-11 11:30:00,46.31,46.38,46.3,46.31,26600.0,37.1442,37.2003,37.1362,37.1442,26600.0
2005-10-11 11:35:00,46.3,46.34,46.25,46.27,20300.0,37.1362,37.1682,37.0961,37.1121,20300.0
2005-10-11 11:40:00,46.27,46.36,46.26,46.26,21000.0,37.1121,37.1843,37.1041,37.1041,21000.0
2005-10-11 11:45:00,46.26,46.26,46.23,46.23,10100.0,37.1041,37.1041,37.08,37.08,10100.0
2005-10-11 11:50:00,46.23,46.23,46.1,46.16,24800.0,37.08,37.08,36.9757,37.0239,24800.0
2005-10-11 11:55:00,46.15,46.15,46.08,46.13,26800.0,37.0158,37.0158,36.9597,36.9998,26800.0
2005-10-11 12:00:00,46.14,46.17,46.12,46.13,14600.0,37.0078,37.0319,36.9918,36.9998,14600.0
2005-10-11 12:05:00,46.13,46.17,46.12,46.15,12800.0,36.9998,37.0319,36.9918,37.0158,12800.0
2005-10-11 12:10:00,46.14,46.15,46.08,46.08,11800.0,37.0078,37.0158,36.9597,36.9597,11800.0
2005-10-11 12:15:00,46.05,46.06,45.86,45.88,42600.0,36.9356,36.9437,36.7832,36.7993,42600.0
2005-10-11 12:20:00,45.88,45.97,45.88,45.9,15000.0,36.7993,36.8715,36.7993,36.8153,15000.0
2005-10-11 12:25:00,45.87,45.91,45.84,45.9,27000.0,36.7913,36.8233,36.7672,36.8153,27000.0
2005-10-11 12:30:00,45.91,45.93,45.88,45.92,12100.0,36.8233,36.8394,36.7993,36.8314,12100.0
2005-10-11 12:35:00,45.92,45.98,45.9,45.98,32600.0,36.8314,36.8795,36.8153,36.8795,32600.0
2005-10-11 12:40:00,45.98,46.04,45.95,46.02,24500.0,36.8795,36.9276,36.8554,36.9116,24500.0
2005-10-11 12:45:00,46.04,46.12,46.04,46.08,16700.0,36.9276,36.9918,36.9276,36.9597,16700.0
2005-10-11 12:50:00,46.09,46.09,46.01,46.01,8400.0,36.9677,36.9677,36.9036,36.9036,8400.0
2005-10-11 12:55:00,46.02,46.02,45.92,46.0,19300.0,36.9116,36.9116,36.8314,36.8955,19300.0
2005-10-11 13:00:00,46.0,46.1,45.97,46.1,17600.0,36.8955,36.9757,36.8715,36.9757,17600.0
2005-10-11 13:05:00,46.07,46.15,46.05,46.15,8400.0,36.9517,37.0158,36.9356,37.0158,8400.0
2005-10-11 13:10:00,46.16,46.27,46.15,46.18,12300.0,37.0239,37.1121,37.0158,37.0399,12300.0
2005-10-11 13:15:00,46.2,46.21,46.17,46.2,11500.0,37.056,37.064,37.0319,37.056,11500.0
2005-10-11 13:20:00,46.22,46.22,46.11,46.17,10300.0,37.072,37.072,36.9838,37.0319,10300.0
2005-10-11 13:25:00,46.18,46.23,46.17,46.2,10200.0,37.0399,37.08,37.0319,37.056,10200.0
2005-10-11 13:30:00,46.2,46.21,46.15,46.21,12300.0,37.056,37.064,37.0158,37.064,12300.0
2005-10-11 13:35:00,46.21,46.33,46.21,46.3,15800.0,37.064,37.1602,37.064,37.1362,15800.0
2005-10-11 13:40:00,46.28,46.29,46.25,46.28,13000.0,37.1201,37.1281,37.0961,37.1201,13000.0
2005-10-11 13:45:00,46.28,46.3,46.27,46.27,6500.0,37.1201,37.1362,37.1121,37.1121,6500.0
2005-10-11 13:50:00,46.27,46.27,46.24,46.24,12200.0,37.1121,37.1121,37.088,37.088,12200.0
2005-10-11 13:55:00,46.24,46.24,46.12,46.17,31900.0,37.088,37.088,36.9918,37.0319,31900.0
2005-10-11 14:00:00,46.19,46.27,46.11,46.23,21400.0,37.0479,37.1121,36.9838,37.08,21400.0
2005-10-11 14:05:00,46.23,46.27,46.08,46.26,28400.0,37.08,37.1121,36.9597,37.1041,28400.0
2005-10-11 14:10:00,46.24,46.5,46.24,46.48,31700.0,37.088,37.2966,37.088,37.2805,31700.0
2005-10-11 14:15:00,46.46,46.57,46.43,46.45,29600.0,37.2645,37.3527,37.2404,37.2565,29600.0
2005-10-11 14:20:00,46.45,46.51,46.45,46.48,14400.0,37.2565,37.3046,37.2565,37.2805,14400.0
2005-10-11 14:25:00,46.48,46.48,46.22,46.24,53600.0,37.2805,37.2805,37.072,37.088,53600.0
2005-10-11 14:30:00,46.24,46.29,46.05,46.06,60500.0,37.088,37.1281,36.9356,36.9437,60500.0
2005-10-11 14:35:00,46.06,46.12,46.0,46.01,63400.0,36.9437,36.9918,36.8955,36.9036,63400.0
2005-10-11 14:40:00,46.01,46.13,46.01,46.12,23700.0,36.9036,36.9998,36.9036,36.9918,23700.0
2005-10-11 14:45:00,46.11,46.16,46.09,46.11,10000.0,36.9838,37.0239,36.9677,36.9838,10000.0
2005-10-11 14:50:00,46.1,46.27,46.09,46.21,40900.0,36.9757,37.1121,36.9677,37.064,40900.0
2005-10-11 14:55:00,46.16,46.17,46.0,46.09,75200.0,37.0239,37.0319,36.8955,36.9677,75200.0
2005-10-11 15:00:00,46.11,46.2,46.05,46.16,27100.0,36.9838,37.056,36.9356,37.0239,27100.0
2005-10-11 15:05:00,46.16,46.19,46.1,46.15,22600.0,37.0239,37.0479,36.9757,37.0158,22600.0
2005-10-11 15:10:00,46.16,46.17,46.09,46.11,14800.0,37.0239,37.0319,36.9677,36.9838,14800.0
2005-10-11 15:15:00,46.11,46.13,46.07,46.1,31200.0,36.9838,36.9998,36.9517,36.9757,31200.0
2005-10-11 15:20:00,46.1,46.1,45.94,45.95,21300.0,36.9757,36.9757,36.8474,36.8554,21300.0
2005-10-11 15:25:00,45.96,45.99,45.95,45.97,23300.0,36.8635,36.8875,36.8554,36.8715,23300.0
2005-10-11 15:30:00,45.96,45.99,45.85,45.89,20600.0,36.8635,36.8875,36.7752,36.8073,20600.0
2005-10-11 15:35:00,45.89,45.98,45.89,45.96,13500.0,36.8073,36.8795,36.8073,36.8635,13500.0
2005-10-11 15:40:00,45.96,46.14,45.96,46.09,76300.0,36.8635,37.0078,36.8635,36.9677,76300.0
2005-10-11 15:45:00,46.07,46.12,46.03,46.04,21500.0,36.9517,36.9918,36.9196,36.9276,21500.0
2005-10-11 15:50:00,46.02,46.14,46.0,46.06,46200.0,36.9116,37.0078,36.8955,36.9437,46200.0
2005-10-11 15:55:00,46.06,46.09,46.0,46.05,31900.0,36.9437,36.9677,36.8955,36.9356,31900.0
2005-10-12 09:30:00,45.99,46.31,45.94,46.15,32200.0,36.8875,37.1442,36.8474,37.0158,32200.0
2005-10-12 09:35:00,46.06,46.06,45.91,45.95,9500.0,36.9437,36.9437,36.8233,36.8554,9500.0
2005-10-12 09:40:00,45.95,46.13,45.75,45.8,25700.0,36.8554,36.9998,36.695,36.7351,25700.0
2005-10-12 09:45:00,45.81,45.86,45.73,45.78,56700.0,36.7431,36.7832,36.679,36.7191,56700.0
2005-10-12 09:50:00,45.74,45.97,45.74,45.93,32200.0,36.687,36.8715,36.687,36.8394,32200.0
2005-10-12 09:55:00,45.85,45.93,45.77,45.78,33500.0,36.7752,36.8394,36.7111,36.7191,33500.0
2005-10-12 10:00:00,45.85,45.91,45.8,45.83,17400.0,36.7752,36.8233,36.7351,36.7592,17400.0
2005-10-12 10:05:00,45.83,45.85,45.78,45.8,11100.0,36.7592,36.7752,36.7191,36.7351,11100.0
2005-10-12 10:10:00,45.8,45.89,45.75,45.79,14900.0,36.7351,36.8073,36.695,36.7271,14900.0
2005-10-12 10:15:00,45.76,45.87,45.76,45.86,18700.0,36.703,36.7913,36.703,36.7832,18700.0
2005-10-12 10:20:00,45.86,45.86,45.6,45.69,19000.0,36.7832,36.7832,36.5747,36.6469,19000.0
2005-10-12 10:25:00,45.69,45.81,45.66,45.77,11100.0,36.6469,36.7431,36.6228,36.7111,11100.0
2005-10-12 10:30:00,45.77,45.78,45.66,45.78,13200.0,36.7111,36.7191,36.6228,36.7191,13200.0
2005-10-12 10:35:00,45.72,45.72,45.65,45.65,13600.0,36.671,36.671,36.6148,36.6148,13600.0
2005-10-12 10:40:00,45.65,45.73,45.63,45.7,12200.0,36.6148,36.679,36.5988,36.6549,12200.0
2005-10-12 10:45:00,45.7,45.7,45.64,45.67,14100.0,36.6549,36.6549,36.6068,36.6308,14100.0
2005-10-12 10:50:00,45.7,45.7,45.53,45.55,20700.0,36.6549,36.6549,36.5186,36.5346,20700.0
2005-10-12 10:55:00,45.55,45.56,45.47,45.55,29500.0,36.5346,36.5426,36.4704,36.5346,29500.0
2005-10-12 11:00:00,45.55,45.58,45.54,45.57,4300.0,36.5346,36.5587,36.5266,36.5506,4300.0
2005-10-12 11:05:00,45.55,45.65,45.55,45.62,11500.0,36.5346,36.6148,36.5346,36.5907,11500.0
2005-10-12 11:10:00,45.66,45.72,45.63,45.72,11300.0,36.6228,36.671,36.5988,36.671,11300.0
2005-10-12 11:15:00,45.72,45.72,45.61,45.72,12600.0,36.671,36.671,36.5827,36.671,12600.0
2005-10-12 11:20:00,45.69,45.73,45.69,45.7,15500.0,36.6469,36.679,36.6469,36.6549,15500.0
2005-10-12 11:25:00,45.73,45.74,45.69,45.74,57900.0,36.679,36.687,36.6469,36.687,57900.0
2005-10-12 11:30:00,45.75,45.87,45.74,45.8,12900.0,36.695,36.7913,36.687,36.7351,12900.0
2005-10-12 11:35:00,45.81,45.82,45.72,45.77,8400.0,36.7431,36.7512,36.671,36.7111,8400.0
2005-10-12 11:40:00,45.78,45.81,45.77,45.81,7300.0,36.7191,36.7431,36.7111,36.7431,7300.0
2005-10-12 11:45:00,45.81,45.81,45.67,45.69,33000.0,36.7431,36.7431,36.6308,36.6469,33000.0
2005-10-12 11:50:00,45.69,45.72,45.65,45.69,11000.0,36.6469,36.671,36.6148,36.6469,11000.0
2005-10-12 11:55:00,45.69,45.7,45.65,45.7,10400.0,36.6469,36.6549,36.6148,36.6549,10400.0
2005-10-12 12:00:00,45.68,45.73,45.54,45.7,44500.0,36.6389,36.679,36.5266,36.6549,44500.0
2005-10-12 12:05:00,45.7,45.81,45.69,45.77,15000.0,36.6549,36.7431,36.6469,36.7111,15000.0
2005-10-12 12:10:00,45.77,45.77,45.67,45.72,6400.0,36.7111,36.7111,36.6308,36.671,6400.0
2005-10-12 12:15:00,45.71,45.8,45.71,45.8,20000.0,36.6629,36.7351,36.6629,36.7351,20000.0
2005-10-12 12:20:00,45.78,45.83,45.77,45.81,6500.0,36.7191,36.7592,36.7111,36.7431,6500.0
2005-10-12 12:25:00,45.81,45.81,45.79,45.81,2100.0,36.7431,36.7431,36.7271,36.7431,2100.0
2005-10-12 12:30:00,45.81,45.85,45.79,45.84,19300.0,36.7431,36.7752,36.7271,36.7672,19300.0
2005-10-12 12:35:00,45.84,45.84,45.82,45.82,3700.0,36.7672,36.7672,36.7512,36.7512,3700.0
2005-10-12 12:40:00,45.85,45.85,45.81,45.81,4400.0,36.7752,36.7752,36.7431,36.7431,4400.0
2005-10-12 12:45:00,45.83,45.87,45.74,45.74,12400.0,36.7592,36.7913,36.687,36.687,12400.0
2005-10-12 12:50:00,45.74,45.84,45.73,45.77,12000.0,36.687,36.7672,36.679,36.7111,12000.0
2005-10-12 12:55:00,45.77,45.84,45.77,45.82,7000.0,36.7111,36.7672,36.7111,36.7512,7000.0
2005-10-12 13:00:00,45.82,45.82,45.77,45.79,6500.0,36.7512,36.7512,36.7111,36.7271,6500.0
2005-10-12 13:05:00,45.79,45.82,45.78,45.8,9500.0,36.7271,36.7512,36.7191,36.7351,9500.0
2005-10-12 13:10:00,45.8,45.81,45.69,45.71,29100.0,36.7351,36.7431,36.6469,36.6629,29100.0
2005-10-12 13:15:00,45.71,45.8,45.69,45.8,12200.0,36.6629,36.7351,36.6469,36.7351,12200.0
2005-10-12 13:20:00,45.81,45.82,45.78,45.79,18800.0,36.7431,36.7512,36.7191,36.7271,18800.0
2005-10-12 13:25:00,45.78,45.78,45.64,45.7,13200.0,36.7191,36.7191,36.6068,36.6549,13200.0
2005-10-12 13:30:00,45.67,45.72,45.66,45.68,12500.0,36.6308,36.671,36.6228,36.6389,12500.0
2005-10-12 13:35:00,45.7,45.77,45.7,45.77,9100.0,36.6549,36.7111,36.6549,36.7111,9100.0
2005-10-12 13:40:00,45.78,45.78,45.67,45.69,15000.0,36.7191,36.7191,36.6308,36.6469,15000.0
2005-10-12 13:45:00,45.7,45.71,45.61,45.66,17600.0,36.6549,36.6629,36.5827,36.6228,17600.0
2005-10-12 13:50:00,45.66,45.72,45.65,45.65,8700.0,36.6228,36.671,36.6148,36.6148,8700.0
2005-10-12 13:55:00,45.67,45.74,45.67,45.7,7000.0,36.6308,36.687,36.6308,36.6549,7000.0
2005-10-12 14:00:00,45.71,45.8,45.66,45.79,17400.0,36.6629,36.7351,36.6228,36.7271,17400.0
2005-10-12 14:05:00,45.78,45.89,45.78,45.83,21700.0,36.7191,36.8073,36.7191,36.7592,21700.0
2005-10-12 14:10:00,45.84,45.86,45.82,45.83,23800.0,36.7672,36.7832,36.7512,36.7592,23800.0
2005-10-12 14:15:00,45.83,45.85,45.82,45.83,9600.0,36.7592,36.7752,36.7512,36.7592,9600.0
2005-10-12 14:20:00,45.85,45.85,45.75,45.78,26400.0,36.7752,36.7752,36.695,36.7191,26400.0
2005-10-12 14:25:00,45.77,45.83,45.68,45.83,21100.0,36.7111,36.7592,36.6389,36.7592,21100.0
2005-10-12 14:30:00,45.81,45.81,45.72,45.73,23600.0,36.7431,36.7431,36.671,36.679,23600.0
2005-10-12 14:35:00,45.73,45.8,45.71,45.8,17900.0,36.679,36.7351,36.6629,36.7351,17900.0
2005-10-12 14:40:00,45.8,45.88,45.72,45.84,63500.0,36.7351,36.7993,36.671,36.7672,63500.0
2005-10-12 14:45:00,45.88,45.88,45.73,45.73,11800.0,36.7993,36.7993,36.679,36.679,11800.0
2005-10-12 14:50:00,45.73,45.86,45.73,45.84,15900.0,36.679,36.7832,36.679,36.7672,15900.0
2005-10-12 14:55:00,45.87,45.88,45.79,45.81,20100.0,36.7913,36.7993,36.7271,36.7431,20100.0
2005-10-12 15:00:00,45.81,45.86,45.78,45.86,34100.0,36.7431,36.7832,36.7191,36.7832,34100.0
2005-10-12 15:05:00,45.86,45.86,45.8,45.83,68700.0,36.7832,36.7832,36.7351,36.7592,68700.0
2005-10-12 15:10:00,45.83,45.89,45.83,45.85,27800.0,36.7592,36.8073,36.7592,36.7752,27800.0
2005-10-12 15:15:00,45.84,45.87,45.8,45.85,23900.0,36.7672,36.7913,36.7351,36.7752,23900.0
2005-10-12 15:20:00,45.85,46.0,45.85,46.0,49100.0,36.7752,36.8955,36.7752,36.8955,49100.0
2005-10-12 15:25:00,46.01,46.03,45.92,46.0,38700.0,36.9036,36.9196,36.8314,36.8955,38700.0
2005-10-12 15:30:00,46.01,46.12,45.94,46.07,34000.0,36.9036,36.9918,36.8474,36.9517,34000.0
2005-10-12 15:35:00,46.08,46.08,45.92,45.98,26900.0,36.9597,36.9597,36.8314,36.8795,26900.0
2005-10-12 15:40:00,45.98,46.06,45.95,46.03,75500.0,36.8795,36.9437,36.8554,36.9196,75500.0
2005-10-12 15:45:00,46.02,46.07,45.94,46.01,66100.0,36.9116,36.9517,36.8474,36.9036,66100.0
2005-10-12 15:50:00,46.04,46.1,45.98,46.05,54700.0,36.9276,36.9757,36.8795,36.9356,54700.0
2005-10-12 15:55:00,46.04,46.12,46.02,46.06,93200.0,36.9276,36.9918,36.9116,36.9437,93200.0
2005-10-13 09:30:00,45.82,46.03,45.81,46.03,22700.0,36.7512,36.9196,36.7431,36.9196,22700.0
2005-10-13 09:35:00,46.08,46.4,46.08,46.23,26700.0,36.9597,37.2164,36.9597,37.08,26700.0
2005-10-13 09:40:00,46.34,46.35,46.23,46.27,15800.0,37.1682,37.1763,37.08,37.1121,15800.0
2005-10-13 09:45:00,46.25,46.36,46.25,46.3,40200.0,37.0961,37.1843,37.0961,37.1362,40200.0
2005-10-13 09:50:00,46.27,46.28,46.15,46.25,16500.0,37.1121,37.1201,37.0158,37.0961,16500.0
2005-10-13 09:55:00,46.22,46.39,46.22,46.38,7000.0,37.072,37.2083,37.072,37.2003,7000.0
2005-10-13 10:00:00,46.38,46.4,46.3,46.36,10900.0,37.2003,37.2164,37.1362,37.1843,10900.0
2005-10-13 10:05:00,46.32,46.37,46.24,46.28,18100.0,37.1522,37.1923,37.088,37.1201,18100.0
2005-10-13 10:10:00,46.28,46.29,46.2,46.2,5200.0,37.1201,37.1281,37.056,37.056,5200.0
2005-10-13 10:15:00,46.2,46.22,46.16,46.21,9200.0,37.056,37.072,37.0239,37.064,9200.0
2005-10-13 10:20:00,46.22,46.26,46.19,46.22,6800.0,37.072,37.1041,37.0479,37.072,6800.0
2005-10-13 10:25:00,46.23,46.25,46.21,46.25,8100.0,37.08,37.0961,37.064,37.0961,8100.0
2005-10-13 10:30:00,46.26,46.3,46.16,46.18,7900.0,37.1041,37.1362,37.0239,37.0399,7900.0
2005-10-13 10:35:00,46.18,46.19,46.12,46.14,23100.0,37.0399,37.0479,36.9918,37.0078,23100.0
2005-10-13 10:40:00,46.16,46.18,46.02,46.02,24000.0,37.0239,37.0399,36.9116,36.9116,24000.0
2005-10-13 10:45:00,46.03,46.1,46.01,46.06,22800.0,36.9196,36.9757,36.9036,36.9437,22800.0
2005-10-13 10:50:00,46.06,46.07,46.01,46.05,4000.0,36.9437,36.9517,36.9036,36.9356,4000.0
2005-10-13 10:55:00,46.0,46.0,45.9,45.9,15400.0,36.8955,36.8955,36.8153,36.8153,15400.0
2005-10-13 11:00:00,45.92,45.97,45.9,45.94,7100.0,36.8314,36.8715,36.8153,36.8474,7100.0
2005-10-13 11:05:00,45.97,46.03,45.83,45.84,20400.0,36.8715,36.9196,36.7592,36.7672,20400.0
2005-10-13 11:10:00,45.82,45.92,45.82,45.85,6300.0,36.7512,36.8314,36.7512,36.7752,6300.0
2005-10-13 11:15:00,45.86,46.0,45.85,46.0,10900.0,36.7832,36.8955,36.7752,36.8955,10900.0
2005-10-13 11:20:00,46.0,46.02,45.91,46.02,13100.0,36.8955,36.9116,36.8233,36.9116,13100.0
2005-10-13 11:25:00,46.01,46.01,45.91,45.95,11700.0,36.9036,36.9036,36.8233,36.8554,11700.0
2005-10-13 11:30:00,45.96,45.97,45.91,45.95,10400.0,36.8635,36.8715,36.8233,36.8554,10400.0
2005-10-13 11:35:00,45.95,45.97,45.94,45.97,14100.0,36.8554,36.8715,36.8474,36.8715,14100.0
2005-10-13 11:40:00,45.97,46.01,45.92,45.95,16100.0,36.8715,36.9036,36.8314,36.8554,16100.0
2005-10-13 11:45:00,45.95,46.02,45.94,45.99,20300.0,36.8554,36.9116,36.8474,36.8875,20300.0
2005-10-13 11:50:00,45.98,46.05,45.98,46.01,15000.0,36.8795,36.9356,36.8795,36.9036,15000.0
2005-10-13 11:55:00,46.01,46.02,45.82,45.87,20300.0,36.9036,36.9116,36.7512,36.7913,20300.0
2005-10-13 12:00:00,45.88,46.0,45.88,45.94,7900.0,36.7993,36.8955,36.7993,36.8474,7900.0
2005-10-13 12:05:00,45.94,45.98,45.87,45.87,13800.0,36.8474,36.8795,36.7913,36.7913,13800.0
2005-10-13 12:10:00,45.88,45.9,45.8,45.8,13900.0,36.7993,36.8153,36.7351,36.7351,13900.0
2005-10-13 12:15:00,45.8,45.91,45.8,45.85,10000.0,36.7351,36.8233,36.7351,36.7752,10000.0
2005-10-13 12:20:00,45.84,45.86,45.69,45.69,7700.0,36.7672,36.7832,36.6469,36.6469,7700.0
2005-10-13 12:25:00,45.7,45.76,45.6,45.73,14100.0,36.6549,36.703,36.5747,36.679,14100.0
2005-10-13 12:30:00,45.69,45.84,45.69,45.76,16800.0,36.6469,36.7672,36.6469,36.703,16800.0
2005-10-13 12:35:00,45.83,45.83,45.69,45.79,7100.0,36.7592,36.7592,36.6469,36.7271,7100.0
2005-10-13 12:40:00,45.74,45.98,45.74,45.98,11000.0,36.687,36.8795,36.687,36.8795,11000.0
2005-10-13 12:45:00,45.98,46.01,45.92,45.98,5900.0,36.8795,36.9036,36.8314,36.8795,5900.0
2005-10-13 12:50:00,46.01,46.01,45.89,45.89,7400.0,36.9036,36.9036,36.8073,36.8073,7400.0
2005-10-13 12:55:00,45.94,45.98,45.89,45.95,3500.0,36.8474,36.8795,36.8073,36.8554,3500.0
2005-10-13 13:00:00,45.94,45.97,45.9,45.9,5800.0,36.8474,36.8715,36.8153,36.8153,5800.0
2005-10-13 13:05:00,45.94,45.99,45.93,45.93,5700.0,36.8474,36.8875,36.8394,36.8394,5700.0
2005-10-13 13:10:00,45.93,45.95,45.92,45.95,4800.0,36.8394,36.8554,36.8314,36.8554,4800.0
2005-10-13 13:15:00,45.95,46.04,45.93,46.03,3900.0,36.8554,36.9276,36.8394,36.9196,3900.0
2005-10-13 13:20:00,46.02,46.02,45.93,45.99,10900.0,36.9116,36.9116,36.8394,36.8875,10900.0
2005-10-13 13:25:00,45.99,46.01,45.97,46.01,33100.0,36.8875,36.9036,36.8715,36.9036,33100.0
2005-10-13 13:30:00,45.99,46.01,45.95,45.96,17500.0,36.8875,36.9036,36.8554,36.8635,17500.0
2005-10-13 13:35:00,45.94,45.94,45.93,45.93,4400.0,36.8474,36.8474,36.8394,36.8394,4400.0
2005-10-13 13:40:00,45.93,45.93,45.79,45.83,14700.0,36.8394,36.8394,36.7271,36.7592,14700.0
2005-10-13 13:45:00,45.84,45.93,45.73,45.9,18000.0,36.7672,36.8394,36.679,36.8153,18000.0
2005-10-13 13:50:00,45.87,46.0,45.87,45.99,9500.0,36.7913,36.8955,36.7913,36.8875,9500.0
2005-10-13 13:55:00,45.97,46.0,45.96,45.99,7200.0,36.8715,36.8955,36.8635,36.8875,7200.0
2005-10-13 14:00:00,45.98,46.0,45.93,45.99,24500.0,36.8795,36.8955,36.8394,36.8875,24500.0
2005-10-13 14:05:00,45.99,46.06,45.96,46.05,32300.0,36.8875,36.9437,36.8635,36.9356,32300.0
2005-10-13 14:10:00,46.04,46.04,45.9,45.95,17500.0,36.9276,36.9276,36.8153,36.8554,17500.0
2005-10-13 14:15:00,45.91,46.0,45.91,45.96,7600.0,36.8233,36.8955,36.8233,36.8635,7600.0
2005-10-13 14:20:00,45.94,46.1,45.89,46.06,41600.0,36.8474,36.9757,36.8073,36.9437,41600.0
2005-10-13 14:25:00,46.05,46.05,45.88,45.9,15000.0,36.9356,36.9356,36.7993,36.8153,15000.0
2005-10-13 14:30:00,45.9,46.04,45.9,45.98,10200.0,36.8153,36.9276,36.8153,36.8795,10200.0
2005-10-13 14:35:00,45.99,46.12,45.99,46.08,29800.0,36.8875,36.9918,36.8875,36.9597,29800.0
2005-10-13 14:40:00,46.08,46.09,45.95,45.95,10100.0,36.9597,36.9677,36.8554,36.8554,10100.0
2005-10-13 14:45:00,45.95,46.05,45.94,45.99,29100.0,36.8554,36.9356,36.8474,36.8875,29100.0
2005-10-13 14:50:00,45.99,46.0,45.89,45.98,14500.0,36.8875,36.8955,36.8073,36.8795,14500.0
2005-10-13 14:55:00,45.98,46.04,45.94,45.96,38200.0,36.8795,36.9276,36.8474,36.8635,38200.0
2005-10-13 15:00:00,45.96,46.01,45.92,46.0,53700.0,36.8635,36.9036,36.8314,36.8955,53700.0
2005-10-13 15:05:00,46.0,46.04,45.95,46.0,30400.0,36.8955,36.9276,36.8554,36.8955,30400.0
2005-10-13 15:10:00,46.0,46.09,45.98,46.05,58500.0,36.8955,36.9677,36.8795,36.9356,58500.0
2005-10-13 15:15:00,46.05,46.08,45.98,46.05,17400.0,36.9356,36.9597,36.8795,36.9356,17400.0
2005-10-13 15:20:00,46.05,46.07,46.0,46.02,33000.0,36.9356,36.9517,36.8955,36.9116,33000.0
2005-10-13 15:25:00,46.0,46.02,45.98,46.01,17800.0,36.8955,36.9116,36.8795,36.9036,17800.0
2005-10-13 15:30:00,46.01,46.01,45.96,45.98,22100.0,36.9036,36.9036,36.8635,36.8795,22100.0
2005-10-13 15:35:00,45.97,46.02,45.97,46.0,13300.0,36.8715,36.9116,36.8715,36.8955,13300.0
2005-10-13 15:40:00,46.02,46.03,45.98,46.0,26600.0,36.9116,36.9196,36.8795,36.8955,26600.0
2005-10-13 15:45:00,46.01,46.05,46.0,46.0,14800.0,36.9036,36.9356,36.8955,36.8955,14800.0
2005-10-13 15:50:00,46.03,46.05,46.0,46.0,16400.0,36.9196,36.9356,36.8955,36.8955,16400.0
2005-10-13 15:55:00,46.0,46.01,45.97,46.0,30400.0,36.8955,36.9036,36.8715,36.8955,30400.0
2005-10-14 09:30:00,46.08,46.3,45.93,45.98,22400.0,36.9597,37.1362,36.8394,36.8795,22400.0
2005-10-14 09:35:00,45.85,46.0,45.83,45.83,8300.0,36.7752,36.8955,36.7592,36.7592,8300.0
2005-10-14 09:40:00,45.86,45.93,45.75,45.76,17000.0,36.7832,36.8394,36.695,36.703,17000.0
2005-10-14 09:45:00,45.77,45.9,45.72,45.86,17500.0,36.7111,36.8153,36.671,36.7832,17500.0
2005-10-14 09:50:00,45.86,46.07,45.79,46.07,26200.0,36.7832,36.9517,36.7271,36.9517,26200.0
2005-10-14 09:55:00,46.07,46.09,45.97,46.04,44500.0,36.9517,36.9677,36.8715,36.9276,44500.0
2005-10-14 10:00:00,46.03,46.14,46.02,46.07,40700.0,36.9196,37.0078,36.9116,36.9517,40700.0
2005-10-14 10:05:00,46.02,46.06,45.95,45.95,15900.0,36.9116,36.9437,36.8554,36.8554,15900.0
2005-10-14 10:10:00,45.91,45.99,45.91,45.95,10000.0,36.8233,36.8875,36.8233,36.8554,10000.0
2005-10-14 10:15:00,45.91,45.91,45.84,45.86,7000.0,36.8233,36.8233,36.7672,36.7832,7000.0
2005-10-14 10:20:00,45.87,46.02,45.87,46.0,11500.0,36.7913,36.9116,36.7913,36.8955,11500.0
2005-10-14 10:25:00,46.0,46.0,45.93,45.96,14600.0,36.8955,36.8955,36.8394,36.8635,14600.0
2005-10-14 10:30:00,45.96,46.09,45.87,46.06,17800.0,36.8635,36.9677,36.7913,36.9437,17800.0
2005-10-14 10:35:00,46.06,46.15,46.05,46.15,27200.0,36.9437,37.0158,36.9356,37.0158,27200.0
2005-10-14 10:40:00,46.16,46.3,46.09,46.09,85200.0,37.0239,37.1362,36.9677,36.9677,85200.0
2005-10-14 10:45:00,46.14,46.42,46.14,46.41,34800.0,37.0078,37.2324,37.0078,37.2244,34800.0
2005-10-14 10:50:00,46.35,46.39,46.33,46.39,36600.0,37.1763,37.2083,37.1602,37.2083,36600.0
2005-10-14 10:55:00,46.39,46.39,46.25,46.27,11800.0,37.2083,37.2083,37.0961,37.1121,11800.0
2005-10-14 11:00:00,46.3,46.38,46.27,46.28,9900.0,37.1362,37.2003,37.1121,37.1201,9900.0
2005-10-14 11:05:00,46.28,46.31,46.27,46.3,16000.0,37.1201,37.1442,37.1121,37.1362,16000.0
2005-10-14 11:10:00,46.3,46.34,46.29,46.3,19600.0,37.1362,37.1682,37.1281,37.1362,19600.0
2005-10-14 11:15:00,46.3,46.47,46.29,46.47,25100.0,37.1362,37.2725,37.1281,37.2725,25100.0
2005-10-14 11:20:00,46.44,46.47,46.31,46.32,12600.0,37.2484,37.2725,37.1442,37.1522,12600.0
2005-10-14 11:25:00,46.3,46.41,46.3,46.41,7500.0,37.1362,37.2244,37.1362,37.2244,7500.0
2005-10-14 11:30:00,46.41,46.45,46.38,46.4,38500.0,37.2244,37.2565,37.2003,37.2164,38500.0
2005-10-14 11:35:00,46.41,46.43,46.41,46.43,7500.0,37.2244,37.2404,37.2244,37.2404,7500.0
2005-10-14 11:40:00,46.44,46.45,46.41,46.42,12200.0,37.2484,37.2565,37.2244,37.2324,12200.0
2005-10-14 11:45:00,46.41,46.59,46.41,46.52,13000.0,37.2244,37.3688,37.2244,37.3126,13000.0
2005-10-14 11:50:00,46.5,46.55,46.47,46.54,21400.0,37.2966,37.3367,37.2725,37.3287,21400.0
2005-10-14 11:55:00,46.54,46.59,46.51,46.53,9500.0,37.3287,37.3688,37.3046,37.3206,9500.0
2005-10-14 12:00:00,46.53,46.53,46.5,46.52,3300.0,37.3206,37.3206,37.2966,37.3126,3300.0
2005-10-14 12:05:00,46.53,46.6,46.5,46.58,22300.0,37.3206,37.3768,37.2966,37.3607,22300.0
2005-10-14 12:10:00,46.57,46.59,46.55,46.57,14000.0,37.3527,37.3688,37.3367,37.3527,14000.0
2005-10-14 12:15:00,46.55,46.55,46.49,46.5,11400.0,37.3367,37.3367,37.2886,37.2966,11400.0
2005-10-14 12:20:00,46.5,46.52,46.47,46.52,5500.0,37.2966,37.3126,37.2725,37.3126,5500.0
2005-10-14 12:25:00,46.49,46.5,46.48,46.48,6200.0,37.2886,37.2966,37.2805,37.2805,6200.0
2005-10-14 12:30:00,46.48,46.5,46.44,46.46,2700.0,37.2805,37.2966,37.2484,37.2645,2700.0
2005-10-14 12:35:00,46.47,46.47,46.44,46.45,3500.0,37.2725,37.2725,37.2484,37.2565,3500.0
2005-10-14 12:40:00,46.46,46.49,46.41,46.41,4700.0,37.2645,37.2886,37.2244,37.2244,4700.0
2005-10-14 12:45:00,46.42,46.42,46.38,46.39,4300.0,37.2324,37.2324,37.2003,37.2083,4300.0
2005-10-14 12:50:00,46.37,46.4,46.32,46.38,15100.0,37.1923,37.2164,37.1522,37.2003,15100.0
2005-10-14 12:55:00,46.37,46.4,46.26,46.26,41200.0,37.1923,37.2164,37.1041,37.1041,41200.0
2005-10-14 13:00:00,46.32,46.38,46.31,46.37,4000.0,37.1522,37.2003,37.1442,37.1923,4000.0
2005-10-14 13:05:00,46.38,46.43,46.34,46.35,12600.0,37.2003,37.2404,37.1682,37.1763,12600.0
2005-10-14 13:10:00,46.35,46.35,46.25,46.33,10800.0,37.1763,37.1763,37.0961,37.1602,10800.0
2005-10-14 13:15:00,46.38,46.38,46.3,46.36,8300.0,37.2003,37.2003,37.1362,37.1843,8300.0
2005-10-14 13:20:00,46.38,46.4,46.36,46.4,4200.0,37.2003,37.2164,37.1843,37.2164,4200.0
2005-10-14 13:25:00,46.39,46.4,46.36,46.39,10600.0,37.2083,37.2164,37.1843,37.2083,10600.0
2005-10-14 13:30:00,46.4,46.41,46.35,46.36,6500.0,37.2164,37.2244,37.1763,37.1843,6500.0
2005-10-14 13:35:00,46.36,46.38,46.35,46.37,3200.0,37.1843,37.2003,37.1763,37.1923,3200.0
2005-10-14 13:40:00,46.37,46.38,46.35,46.35,3300.0,37.1923,37.2003,37.1763,37.1763,3300.0
2005-10-14 13:45:00,46.36,46.38,46.32,46.34,14600.0,37.1843,37.2003,37.1522,37.1682,14600.0
2005-10-14 13:50:00,46.3,46.33,46.28,46.28,3700.0,37.1362,37.1602,37.1201,37.1201,3700.0
2005-10-14 13:55:00,46.3,46.39,46.3,46.36,21100.0,37.1362,37.2083,37.1362,37.1843,21100.0
2005-10-14 14:00:00,46.37,46.37,46.29,46.29,7500.0,37.1923,37.1923,37.1281,37.1281,7500.0
2005-10-14 14:05:00,46.29,46.3,46.25,46.3,6000.0,37.1281,37.1362,37.0961,37.1362,6000.0
2005-10-14 14:10:00,46.3,46.3,46.2,46.27,14400.0,37.1362,37.1362,37.056,37.1121,14400.0
2005-10-14 14:15:00,46.29,46.29,46.23,46.23,4800.0,37.1281,37.1281,37.08,37.08,4800.0
2005-10-14 14:20:00,46.23,46.27,46.23,46.23,11500.0,37.08,37.1121,37.08,37.08,11500.0
2005-10-14 14:25:00,46.24,46.25,46.21,46.24,8400.0,37.088,37.0961,37.064,37.088,8400.0
2005-10-14 14:30:00,46.24,46.25,46.17,46.17,7900.0,37.088,37.0961,37.0319,37.0319,7900.0
2005-10-14 14:35:00,46.18,46.21,46.15,46.19,8500.0,37.0399,37.064,37.0158,37.0479,8500.0
2005-10-14 14:40:00,46.19,46.21,46.12,46.12,12900.0,37.0479,37.064,36.9918,36.9918,12900.0
2005-10-14 14:45:00,46.11,46.13,46.06,46.08,10000.0,36.9838,36.9998,36.9437,36.9597,10000.0
2005-10-14 14:50:00,46.09,46.32,46.09,46.25,44700.0,36.9677,37.1522,36.9677,37.0961,44700.0
2005-10-14 14:55:00,46.25,46.29,46.19,46.23,12900.0,37.0961,37.1281,37.0479,37.08,12900.0
2005-10-14 15:00:00,46.27,46.29,46.23,46.28,8700.0,37.1121,37.1281,37.08,37.1201,8700.0
2005-10-14 15:05:00,46.27,46.3,46.19,46.3,5400.0,37.1121,37.1362,37.0479,37.1362,5400.0
2005-10-14 15:10:00,46.3,46.37,46.29,46.34,20500.0,37.1362,37.1923,37.1281,37.1682,20500.0
2005-10-14 15:15:00,46.35,46.36,46.26,46.28,8400.0,37.1763,37.1843,37.1041,37.1201,8400.0
2005-10-14 15:20:00,46.28,46.35,46.28,46.34,15200.0,37.1201,37.1763,37.1201,37.1682,15200.0
2005-10-14 15:25:00,46.33,46.47,46.3,46.42,29100.0,37.1602,37.2725,37.1362,37.2324,29100.0
2005-10-14 15:30:00,46.45,46.47,46.4,46.42,15000.0,37.2565,37.2725,37.2164,37.2324,15000.0
2005-10-14 15:35:00,46.42,46.48,46.42,46.44,19900.0,37.2324,37.2805,37.2324,37.2484,19900.0
2005-10-14 15:40:00,46.41,46.41,46.3,46.33,27000.0,37.2244,37.2244,37.1362,37.1602,27000.0
2005-10-14 15:45:00,46.35,46.41,46.35,46.37,14800.0,37.1763,37.2244,37.1763,37.1923,14800.0
2005-10-14 15:50:00,46.39,46.48,46.37,46.43,28200.0,37.2083,37.2805,37.1923,37.2404,28200.0
2005-10-14 15:55:00,46.43,46.46,46.36,46.45,14200.0,37.2404,37.2645,37.1843,37.2565,14200.0
2005-10-17 09:30:00,46.29,46.43,46.17,46.38,37000.0,37.1281,37.2404,37.0319,37.2003,37000.0
2005-10-17 09:35:00,46.28,46.37,46.18,46.25,6100.0,37.1201,37.1923,37.0399,37.0961,6100.0
2005-10-17 09:40:00,46.28,46.4,46.15,46.25,8900.0,37.1201,37.2164,37.0158,37.0961,8900.0
2005-10-17 09:45:00,46.18,46.36,46.16,46.26,67900.0,37.0399,37.1843,37.0239,37.1041,67900.0
2005-10-17 09:50:00,46.29,46.29,46.12,46.24,48400.0,37.1281,37.1281,36.9918,37.088,48400.0
2005-10-17 09:55:00,46.24,46.26,46.04,46.1,19900.0,37.088,37.1041,36.9276,36.9757,19900.0
2005-10-17 10:00:00,46.06,46.24,46.04,46.17,16400.0,36.9437,37.088,36.9276,37.0319,16400.0
2005-10-17 10:05:00,46.19,46.19,46.0,46.0,21100.0,37.0479,37.0479,36.8955,36.8955,21100.0
2005-10-17 10:10:00,45.98,45.98,45.85,45.9,38200.0,36.8795,36.8795,36.7752,36.8153,38200.0
2005-10-17 10:15:00,45.91,45.99,45.88,45.94,13300.0,36.8233,36.8875,36.7993,36.8474,13300.0
2005-10-17 10:20:00,45.96,46.0,45.89,45.92,24600.0,36.8635,36.8955,36.8073,36.8314,24600.0
2005-10-17 10:25:00,45.9,45.95,45.89,45.94,41900.0,36.8153,36.8554,36.8073,36.8474,41900.0
2005-10-17 10:30:00,45.92,46.04,45.9,46.0,31800.0,36.8314,36.9276,36.8153,36.8955,31800.0
2005-10-17 10:35:00,46.0,46.06,45.99,46.02,5300.0,36.8955,36.9437,36.8875,36.9116,5300.0
2005-10-17 10:40:00,46.03,46.07,45.99,46.06,11200.0,36.9196,36.9517,36.8875,36.9437,11200.0
2005-10-17 10:45:00,46.07,46.08,46.03,46.05,15500.0,36.9517,36.9597,36.9196,36.9356,15500.0
2005-10-17 10:50:00,46.06,46.08,46.04,46.06,14900.0,36.9437,36.9597,36.9276,36.9437,14900.0
2005-10-17 10:55:00,46.06,46.08,46.04,46.07,5400.0,36.9437,36.9597,36.9276,36.9517,5400.0
2005-10-17 11:00:00,46.06,46.06,45.99,46.04,11200.0,36.9437,36.9437,36.8875,36.9276,11200.0
2005-10-17 11:05:00,46.05,46.08,46.01,46.08,11300.0,36.9356,36.9597,36.9036,36.9597,11300.0
2005-10-17 11:10:00,46.09,46.15,46.07,46.1,16700.0,36.9677,37.0158,36.9517,36.9757,16700.0
2005-10-17 11:15:00,46.1,46.14,46.09,46.11,12600.0,36.9757,37.0078,36.9677,36.9838,12600.0
2005-10-17 11:20:00,46.11,46.11,46.09,46.09,12000.0,36.9838,36.9838,36.9677,36.9677,12000.0
2005-10-17 11:25:00,46.09,46.11,46.09,46.09,7600.0,36.9677,36.9838,36.9677,36.9677,7600.0
2005-10-17 11:30:00,46.09,46.09,46.06,46.07,20800.0,36.9677,36.9677,36.9437,36.9517,20800.0
2005-10-17 11:35:00,46.07,46.09,46.07,46.08,10700.0,36.9517,36.9677,36.9517,36.9597,10700.0
2005-10-17 11:40:00,46.09,46.11,46.09,46.1,70400.0,36.9677,36.9838,36.9677,36.9757,70400.0
2005-10-17 11:45:00,46.1,46.19,46.1,46.18,39100.0,36.9757,37.0479,36.9757,37.0399,39100.0
2005-10-17 11:50:00,46.15,46.18,46.14,46.15,41100.0,37.0158,37.0399,37.0078,37.0158,41100.0
2005-10-17 11:55:00,46.15,46.18,46.14,46.18,4700.0,37.0158,37.0399,37.0078,37.0399,4700.0
2005-10-17 12:00:00,46.18,46.18,46.16,46.17,11300.0,37.0399,37.0399,37.0239,37.0319,11300.0
2005-10-17 12:05:00,46.16,46.16,46.13,46.14,12400.0,37.0239,37.0239,36.9998,37.0078,12400.0
2005-10-17 12:10:00,46.15,46.15,46.12,46.12,7400.0,37.0158,37.0158,36.9918,36.9918,7400.0
2005-10-17 12:15:00,46.12,46.12,46.1,46.11,6100.0,36.9918,36.9918,36.9757,36.9838,6100.0
2005-10-17 12:20:00,46.11,46.17,46.11,46.16,6100.0,36.9838,37.0319,36.9838,37.0239,6100.0
2005-10-17 12:25:00,46.17,46.22,46.16,46.22,34600.0,37.0319,37.072,37.0239,37.072,34600.0
2005-10-17 12:30:00,46.22,46.22,46.17,46.18,68200.0,37.072,37.072,37.0319,37.0399,68200.0
2005-10-17 12:35:00,46.17,46.23,46.17,46.2,31200.0,37.0319,37.08,37.0319,37.056,31200.0
2005-10-17 12:40:00,46.19,46.2,46.08,46.1,11900.0,37.0479,37.056,36.9597,36.9757,11900.0
2005-10-17 12:45:00,46.1,46.1,46.06,46.1,26300.0,36.9757,36.9757,36.9437,36.9757,26300.0
2005-10-17 12:50:00,46.09,46.11,46.07,46.11,9100.0,36.9677,36.9838,36.9517,36.9838,9100.0
2005-10-17 12:55:00,46.12,46.13,46.08,46.11,8300.0,36.9918,36.9998,36.9597,36.9838,8300.0
2005-10-17 13:00:00,46.09,46.14,46.08,46.14,21300.0,36.9677,37.0078,36.9597,37.0078,21300.0
2005-10-17 13:05:00,46.14,46.14,46.06,46.07,19900.0,37.0078,37.0078,36.9437,36.9517,19900.0
2005-10-17 13:10:00,46.07,46.09,46.05,46.05,27500.0,36.9517,36.9677,36.9356,36.9356,27500.0
2005-10-17 13:15:00,46.05,46.07,46.05,46.06,18400.0,36.9356,36.9517,36.9356,36.9437,18400.0
2005-10-17 13:20:00,46.05,46.07,46.05,46.06,5000.0,36.9356,36.9517,36.9356,36.9437,5000.0
2005-10-17 13:25:00,46.08,46.1,46.08,46.1,8800.0,36.9597,36.9757,36.9597,36.9757,8800.0
2005-10-17 13:30:00,46.1,46.1,46.06,46.09,17900.0,36.9757,36.9757,36.9437,36.9677,17900.0
2005-10-17 13:35:00,46.09,46.1,46.03,46.05,14700.0,36.9677,36.9757,36.9196,36.9356,14700.0
2005-10-17 13:40:00,46.06,46.06,46.04,46.06,2800.0,36.9437,36.9437,36.9276,36.9437,2800.0
2005-10-17 13:45:00,46.07,46.16,46.06,46.1,33300.0,36.9517,37.0239,36.9437,36.9757,33300.0
2005-10-17 13:50:00,46.11,46.11,46.09,46.09,4000.0,36.9838,36.9838,36.9677,36.9677,4000.0
2005-10-17 13:55:00,46.1,46.12,46.09,46.11,2000.0,36.9757,36.9918,36.9677,36.9838,2000.0
2005-10-17 14:00:00,46.09,46.1,46.01,46.08,10300.0,36.9677,36.9757,36.9036,36.9597,10300.0
2005-10-17 14:05:00,46.04,46.08,46.02,46.03,6000.0,36.9276,36.9597,36.9116,36.9196,6000.0
2005-10-17 14:10:00,46.03,46.04,46.03,46.04,7800.0,36.9196,36.9276,36.9196,36.9276,7800.0
2005-10-17 14:15:00,46.03,46.06,46.0,46.0,16400.0,36.9196,36.9437,36.8955,36.8955,16400.0
2005-10-17 14:20:00,46.0,46.01,45.87,45.91,19700.0,36.8955,36.9036,36.7913,36.8233,19700.0
2005-10-17 14:25:00,45.91,45.92,45.87,45.91,7200.0,36.8233,36.8314,36.7913,36.8233,7200.0
2005-10-17 14:30:00,45.92,45.97,45.9,45.97,19300.0,36.8314,36.8715,36.8153,36.8715,19300.0
2005-10-17 14:35:00,45.97,46.11,45.95,46.09,48400.0,36.8715,36.9838,36.8554,36.9677,48400.0
2005-10-17 14:40:00,46.09,46.15,46.09,46.15,38500.0,36.9677,37.0158,36.9677,37.0158,38500.0
2005-10-17 14:45:00,46.15,46.2,46.13,46.15,22100.0,37.0158,37.056,36.9998,37.0158,22100.0
2005-10-17 14:50:00,46.14,46.16,46.13,46.15,9100.0,37.0078,37.0239,36.9998,37.0158,9100.0
2005-10-17 14:55:00,46.15,46.18,46.12,46.18,14800.0,37.0158,37.0399,36.9918,37.0399,14800.0
2005-10-17 15:00:00,46.19,46.31,46.18,46.29,17900.0,37.0479,37.1442,37.0399,37.1281,17900.0
2005-10-17 15:05:00,46.3,46.3,46.18,46.23,19100.0,37.1362,37.1362,37.0399,37.08,19100.0
2005-10-17 15:10:00,46.23,46.27,46.22,46.26,32500.0,37.08,37.1121,37.072,37.1041,32500.0
2005-10-17 15:15:00,46.26,46.35,46.26,46.34,22800.0,37.1041,37.1763,37.1041,37.1682,22800.0
2005-10-17 15:20:00,46.33,46.41,46.33,46.4,24100.0,37.1602,37.2244,37.1602,37.2164,24100.0
2005-10-17 15:25:00,46.4,46.41,46.26,46.3,43800.0,37.2164,37.2244,37.1041,37.1362,43800.0
2005-10-17 15:30:00,46.3,46.35,46.26,46.27,30500.0,37.1362,37.1763,37.1041,37.1121,30500.0
2005-10-17 15:35:00,46.26,46.37,46.26,46.35,12200.0,37.1041,37.1923,37.1041,37.1763,12200.0
2005-10-17 15:40:00,46.37,46.51,46.34,46.49,50900.0,37.1923,37.3046,37.1682,37.2886,50900.0
2005-10-17 15:45:00,46.5,46.73,46.48,46.72,88900.0,37.2966,37.4811,37.2805,37.473,88900.0
2005-10-17 15:50:00,46.72,46.72,46.48,46.5,67400.0,37.473,37.473,37.2805,37.2966,67400.0
2005-10-17 15:55:00,46.5,46.51,46.45,46.47,28200.0,37.2966,37.3046,37.2565,37.2725,28200.0
2005-10-18 09:30:00,46.55,46.82,46.55,46.73,42100.0,37.3367,37.5532,37.3367,37.4811,42100.0
2005-10-18 09:35:00,46.72,47.15,46.66,46.93,32000.0,37.473,37.8179,37.4249,37.6415,32000.0
2005-10-18 09:40:00,46.95,47.06,46.76,47.01,28100.0,37.6575,37.7457,37.5051,37.7056,28100.0
2005-10-18 09:45:00,47.01,47.15,47.0,47.03,41600.0,37.7056,37.8179,37.6976,37.7217,41600.0
2005-10-18 09:50:00,46.99,47.12,46.9,47.07,60100.0,37.6896,37.7939,37.6174,37.7538,60100.0
2005-10-18 09:55:00,47.07,47.07,46.82,46.86,48500.0,37.7538,37.7538,37.5532,37.5853,48500.0
2005-10-18 10:00:00,46.86,47.06,46.86,47.02,38800.0,37.5853,37.7457,37.5853,37.7137,38800.0
2005-10-18 10:05:00,47.01,47.01,46.9,46.94,34600.0,37.7056,37.7056,37.6174,37.6495,34600.0
2005-10-18 10:10:00,46.95,47.03,46.89,46.92,32500.0,37.6575,37.7217,37.6094,37.6334,32500.0
2005-10-18 10:15:00,46.9,46.95,46.85,46.91,46000.0,37.6174,37.6575,37.5773,37.6254,46000.0
2005-10-18 10:20:00,46.92,46.94,46.86,46.91,31400.0,37.6334,37.6495,37.5853,37.6254,31400.0
2005-10-18 10:25:00,46.91,46.91,46.79,46.79,22200.0,37.6254,37.6254,37.5292,37.5292,22200.0
2005-10-18 10:30:00,46.79,46.83,46.77,46.83,17500.0,37.5292,37.5613,37.5131,37.5613,17500.0
2005-10-18 10:35:00,46.83,46.85,46.76,46.79,14700.0,37.5613,37.5773,37.5051,37.5292,14700.0
2005-10-18 10:40:00,46.8,46.84,46.74,46.82,24500.0,37.5372,37.5693,37.4891,37.5532,24500.0
2005-10-18 10:45:00,46.81,46.94,46.81,46.92,21300.0,37.5452,37.6495,37.5452,37.6334,21300.0
2005-10-18 10:50:00,46.92,46.94,46.83,46.93,33500.0,37.6334,37.6495,37.5613,37.6415,33500.0
2005-10-18 10:55:00,46.93,46.97,46.9,46.93,45800.0,37.6415,37.6735,37.6174,37.6415,45800.0
2005-10-18 11:00:00,46.93,46.95,46.88,46.89,44500.0,37.6415,37.6575,37.6014,37.6094,44500.0
2005-10-18 11:05:00,46.88,47.09,46.88,47.06,58600.0,37.6014,37.7698,37.6014,37.7457,58600.0
2005-10-18 11:10:00,47.08,47.12,47.02,47.02,35100.0,37.7618,37.7939,37.7137,37.7137,35100.0
2005-10-18 11:15:00,47.04,47.15,47.02,47.08,58500.0,37.7297,37.8179,37.7137,37.7618,58500.0
2005-10-18 11:20:00,47.08,47.24,47.08,47.13,62100.0,37.7618,37.8901,37.7618,37.8019,62100.0
2005-10-18 11:25:00,47.1,47.12,47.06,47.07,17100.0,37.7778,37.7939,37.7457,37.7538,17100.0
2005-10-18 11:30:00,47.07,47.11,47.07,47.08,20300.0,37.7538,37.7858,37.7538,37.7618,20300.0
2005-10-18 11:35:00,47.1,47.11,46.96,47.02,35000.0,37.7778,37.7858,37.6655,37.7137,35000.0
2005-10-18 11:40:00,47.01,47.1,46.99,47.1,16300.0,37.7056,37.7778,37.6896,37.7778,16300.0
2005-10-18 11:45:00,47.1,47.12,47.04,47.1,17200.0,37.7778,37.7939,37.7297,37.7778,17200.0
2005-10-18 11:50:00,47.09,47.11,47.05,47.06,12500.0,37.7698,37.7858,37.7377,37.7457,12500.0
2005-10-18 11:55:00,47.08,47.08,47.04,47.06,13100.0,37.7618,37.7618,37.7297,37.7457,13100.0
2005-10-18 12:00:00,47.06,47.09,47.04,47.04,12200.0,37.7457,37.7698,37.7297,37.7297,12200.0
2005-10-18 12:05:00,47.04,47.08,47.04,47.05,11300.0,37.7297,37.7618,37.7297,37.7377,11300.0
2005-10-18 12:10:00,47.04,47.04,47.0,47.0,6700.0,37.7297,37.7297,37.6976,37.6976,6700.0
2005-10-18 12:15:00,47.0,47.02,46.95,47.0,17400.0,37.6976,37.7137,37.6575,37.6976,17400.0
2005-10-18 12:20:00,47.0,47.0,46.92,46.95,8700.0,37.6976,37.6976,37.6334,37.6575,8700.0
2005-10-18 12:25:00,46.96,46.96,46.83,46.85,23700.0,37.6655,37.6655,37.5613,37.5773,23700.0
2005-10-18 12:30:00,46.87,46.96,46.83,46.91,10700.0,37.5933,37.6655,37.5613,37.6254,10700.0
2005-10-18 12:35:00,46.94,46.94,46.9,46.93,8300.0,37.6495,37.6495,37.6174,37.6415,8300.0
2005-10-18 12:40:00,46.93,46.95,46.87,46.87,9700.0,37.6415,37.6575,37.5933,37.5933,9700.0
2005-10-18 12:45:00,46.88,46.88,46.82,46.83,13100.0,37.6014,37.6014,37.5532,37.5613,13100.0
2005-10-18 12:50:00,46.85,46.85,46.81,46.85,7800.0,37.5773,37.5773,37.5452,37.5773,7800.0
2005-10-18 12:55:00,46.83,46.84,46.75,46.75,11800.0,37.5613,37.5693,37.4971,37.4971,11800.0
2005-10-18 13:00:00,46.76,46.89,46.76,46.88,20400.0,37.5051,37.6094,37.5051,37.6014,20400.0
2005-10-18 13:05:00,46.85,46.87,46.75,46.83,28900.0,37.5773,37.5933,37.4971,37.5613,28900.0
2005-10-18 13:10:00,46.82,46.89,46.81,46.84,22800.0,37.5532,37.6094,37.5452,37.5693,22800.0
2005-10-18 13:15:00,46.85,46.86,46.72,46.75,24500.0,37.5773,37.5853,37.473,37.4971,24500.0
2005-10-18 13:20:00,46.75,46.8,46.7,46.8,19700.0,37.4971,37.5372,37.457,37.5372,19700.0
2005-10-18 13:25:00,46.8,46.9,46.8,46.88,16300.0,37.5372,37.6174,37.5372,37.6014,16300.0
2005-10-18 13:30:00,46.89,46.89,46.74,46.79,26300.0,37.6094,37.6094,37.4891,37.5292,26300.0
2005-10-18 13:35:00,46.78,46.79,46.72,46.72,17100.0,37.5212,37.5292,37.473,37.473,17100.0
2005-10-18 13:40:00,46.72,46.74,46.71,46.72,10400.0,37.473,37.4891,37.465,37.473,10400.0
2005-10-18 13:45:00,46.73,46.84,46.7,46.83,33200.0,37.4811,37.5693,37.457,37.5613,33200.0
2005-10-18 13:50:00,46.82,46.9,46.82,46.89,18500.0,37.5532,37.6174,37.5532,37.6094,18500.0
2005-10-18 13:55:00,46.89,46.99,46.85,46.99,12200.0,37.6094,37.6896,37.5773,37.6896,12200.0
2005-10-18 14:00:00,46.99,47.05,46.9,47.04,16200.0,37.6896,37.7377,37.6174,37.7297,16200.0
2005-10-18 14:05:00,47.05,47.13,47.03,47.12,12300.0,37.7377,37.8019,37.7217,37.7939,12300.0
2005-10-18 14:10:00,47.1,47.23,47.09,47.09,30900.0,37.7778,37.8821,37.7698,37.7698,30900.0
2005-10-18 14:15:00,47.11,47.11,47.01,47.09,23900.0,37.7858,37.7858,37.7056,37.7698,23900.0
2005-10-18 14:20:00,47.1,47.18,47.06,47.13,18900.0,37.7778,37.842,37.7457,37.8019,18900.0
2005-10-18 14:25:00,47.13,47.19,47.09,47.19,27400.0,37.8019,37.85,37.7698,37.85,27400.0
2005-10-18 14:30:00,47.17,47.22,46.98,47.02,31500.0,37.834,37.8741,37.6816,37.7137,31500.0
2005-10-18 14:35:00,47.04,47.17,47.04,47.17,45200.0,37.7297,37.834,37.7297,37.834,45200.0
2005-10-18 14:40:00,47.14,47.35,47.14,47.18,44300.0,37.8099,37.9783,37.8099,37.842,44300.0
2005-10-18 14:45:00,47.18,47.38,47.18,47.38,23700.0,37.842,38.0024,37.842,38.0024,23700.0
2005-10-18 14:50:00,47.38,47.41,47.19,47.23,51800.0,38.0024,38.0265,37.85,37.8821,51800.0
2005-10-18 14:55:00,47.22,47.28,47.12,47.24,31000.0,37.8741,37.9222,37.7939,37.8901,31000.0
2005-10-18 15:00:00,47.23,47.27,47.12,47.18,35900.0,37.8821,37.9142,37.7939,37.842,35900.0
2005-10-18 15:05:00,47.18,47.24,47.15,47.23,34200.0,37.842,37.8901,37.8179,37.8821,34200.0
2005-10-18 15:10:00,47.24,47.25,47.14,47.19,16000.0,37.8901,37.8981,37.8099,37.85,16000.0
2005-10-18 15:15:00,47.19,47.45,47.19,47.45,17500.0,37.85,38.0585,37.85,38.0585,17500.0
2005-10-18 15:20:00,47.35,47.4,47.25,47.26,23200.0,37.9783,38.0184,37.8981,37.9062,23200.0
2005-10-18 15:25:00,47.29,47.3,47.23,47.27,40300.0,37.9302,37.9382,37.8821,37.9142,40300.0
2005-10-18 15:30:00,47.27,47.35,47.15,47.16,26900.0,37.9142,37.9783,37.8179,37.8259,26900.0
2005-10-18 15:35:00,47.16,47.25,47.13,47.15,66700.0,37.8259,37.8981,37.8019,37.8179,66700.0
2005-10-18 15:40:00,47.15,47.17,46.97,47.0,50800.0,37.8179,37.834,37.6735,37.6976,50800.0
2005-10-18 15:45:00,47.0,47.25,46.9,47.07,60000.0,37.6976,37.8981,37.6174,37.7538,60000.0
2005-10-18 15:50:00,47.07,47.12,46.56,46.64,145900.0,37.7538,37.7939,37.3447,37.4089,145900.0
2005-10-18 15:55:00,46.65,46.7,46.5,46.51,151300.0,37.4169,37.457,37.2966,37.3046,151300.0
2005-10-19 09:30:00,43.5,43.5,42.0,42.68,7200.0,34.8903,34.8903,33.6872,34.2326,7200.0
2005-10-19 09:35:00,42.68,42.98,42.0,42.05,486300.0,34.2326,34.4733,33.6872,33.7273,486300.0
2005-10-19 09:40:00,42.05,42.37,41.4,41.4,372400.0,33.7273,33.984,33.206,33.206,372400.0
2005-10-19 09:45:00,41.5,42.12,41.31,41.74,373900.0,33.2862,33.7835,33.1338,33.4787,373900.0
2005-10-19 09:50:00,41.82,42.14,41.8,42.13,349400.0,33.5429,33.7995,33.5268,33.7915,349400.0
2005-10-19 09:55:00,42.03,42.36,41.94,42.3,400100.0,33.7113,33.976,33.6391,33.9279,400100.0
2005-10-19 10:00:00,42.25,42.81,42.25,42.81,238400.0,33.8877,34.3369,33.8877,34.3369,238400.0
2005-10-19 10:05:00,42.8,42.93,42.68,42.88,478000.0,34.3289,34.4332,34.2326,34.3931,478000.0
2005-10-19 10:10:00,42.91,43.14,42.83,42.86,239700.0,34.4171,34.6016,34.353,34.377,239700.0
2005-10-19 10:15:00,42.85,42.87,42.39,42.5,149200.0,34.369,34.385,34.0,34.0883,149200.0
2005-10-19 10:20:00,42.51,42.9,42.42,42.85,261200.0,34.0963,34.4091,34.0241,34.369,261200.0
2005-10-19 10:25:00,42.9,43.0,42.76,42.94,279200.0,34.4091,34.4893,34.2968,34.4412,279200.0
2005-10-19 10:30:00,42.85,42.9,42.74,42.75,101800.0,34.369,34.4091,34.2808,34.2888,101800.0
2005-10-19 10:35:00,42.77,42.99,42.74,42.94,110400.0,34.3048,34.4813,34.2808,34.4412,110400.0
2005-10-19 10:40:00,42.94,43.17,42.9,42.96,139300.0,34.4412,34.6257,34.4091,34.4572,139300.0
2005-10-19 10:45:00,42.97,42.98,42.83,42.85,126100.0,34.4652,34.4733,34.353,34.369,126100.0
2005-10-19 10:50:00,42.85,42.86,42.7,42.8,875700.0,34.369,34.377,34.2487,34.3289,875700.0
2005-10-19 10:55:00,42.8,42.8,42.51,42.62,97400.0,34.3289,34.3289,34.0963,34.1845,97400.0
2005-10-19 11:00:00,42.6,42.68,42.5,42.55,93400.0,34.1685,34.2326,34.0883,34.1284,93400.0
2005-10-19 11:05:00,42.57,42.69,42.46,42.51,82700.0,34.1444,34.2407,34.0562,34.0963,82700.0
2005-10-19 11:10:00,42.5,42.65,42.48,42.52,85200.0,34.0883,34.2086,34.0722,34.1043,85200.0
2005-10-19 11:15:00,42.52,42.56,42.45,42.55,106200.0,34.1043,34.1364,34.0482,34.1284,106200.0
2005-10-19 11:20:00,42.55,42.66,42.53,42.62,47200.0,34.1284,34.2166,34.1123,34.1845,47200.0
2005-10-19 11:25:00,42.61,42.67,42.6,42.62,54400.0,34.1765,34.2246,34.1685,34.1845,54400.0
2005-10-19 11:30:00,42.62,42.62,42.49,42.52,88300.0,34.1845,34.1845,34.0802,34.1043,88300.0
2005-10-19 11:35:00,42.51,42.55,42.42,42.5,259800.0,34.0963,34.1284,34.0241,34.0883,259800.0
2005-10-19 11:40:00,42.5,42.5,42.28,42.28,80800.0,34.0883,34.0883,33.9118,33.9118,80800.0
2005-10-19 11:45:00,42.28,42.39,42.27,42.31,76900.0,33.9118,34.0,33.9038,33.9359,76900.0
2005-10-19 11:50:00,42.33,42.55,42.3,42.42,67000.0,33.9519,34.1284,33.9279,34.0241,67000.0
2005-10-19 11:55:00,42.41,42.48,42.4,42.45,57900.0,34.0161,34.0722,34.0081,34.0482,57900.0
2005-10-19 12:00:00,42.45,42.56,42.45,42.5,207700.0,34.0482,34.1364,34.0482,34.0883,207700.0
2005-10-19 12:05:00,42.5,42.5,42.36,42.39,78400.0,34.0883,34.0883,33.976,34.0,78400.0
2005-10-19 12:10:00,42.39,42.48,42.38,42.4,50400.0,34.0,34.0722,33.992,34.0081,50400.0
2005-10-19 12:15:00,42.4,42.42,42.35,42.41,57500.0,34.0081,34.0241,33.968,34.0161,57500.0
2005-10-19 12:20:00,42.41,42.47,42.41,42.46,31900.0,34.0161,34.0642,34.0161,34.0562,31900.0
2005-10-19 12:25:00,42.47,42.6,42.47,42.51,42200.0,34.0642,34.1685,34.0642,34.0963,42200.0
2005-10-19 12:30:00,42.52,42.68,42.48,42.64,349600.0,34.1043,34.2326,34.0722,34.2006,349600.0
2005-10-19 12:35:00,42.64,42.64,42.54,42.62,44000.0,34.2006,34.2006,34.1203,34.1845,44000.0
2005-10-19 12:40:00,42.61,42.7,42.56,42.7,49600.0,34.1765,34.2487,34.1364,34.2487,49600.0
2005-10-19 12:45:00,42.69,42.76,42.61,42.61,48400.0,34.2407,34.2968,34.1765,34.1765,48400.0
2005-10-19 12:50:00,42.62,42.8,42.6,42.71,175200.0,34.1845,34.3289,34.1685,34.2567,175200.0
2005-10-19 12:55:00,42.72,42.8,42.71,42.75,43900.0,34.2647,34.3289,34.2567,34.2888,43900.0
2005-10-19 13:00:00,42.76,42.76,42.59,42.61,51600.0,34.2968,34.2968,34.1605,34.1765,51600.0
2005-10-19 13:05:00,42.56,42.6,42.46,42.54,74500.0,34.1364,34.1685,34.0562,34.1203,74500.0
2005-10-19 13:10:00,42.53,42.56,42.45,42.48,88100.0,34.1123,34.1364,34.0482,34.0722,88100.0
2005-10-19 13:15:00,42.5,42.59,42.41,42.45,54100.0,34.0883,34.1605,34.0161,34.0482,54100.0
2005-10-19 13:20:00,42.45,42.55,42.45,42.5,45400.0,34.0482,34.1284,34.0482,34.0883,45400.0
2005-10-19 13:25:00,42.51,42.66,42.48,42.58,92000.0,34.0963,34.2166,34.0722,34.1524,92000.0
2005-10-19 13:30:00,42.58,42.6,42.41,42.51,39800.0,34.1524,34.1685,34.0161,34.0963,39800.0
2005-10-19 13:35:00,42.5,42.53,42.36,42.48,66900.0,34.0883,34.1123,33.976,34.0722,66900.0
2005-10-19 13:40:00,42.47,42.47,42.34,42.35,49300.0,34.0642,34.0642,33.9599,33.968,49300.0
2005-10-19 13:45:00,42.34,42.41,42.28,42.34,85000.0,33.9599,34.0161,33.9118,33.9599,85000.0
2005-10-19 13:50:00,42.34,42.37,42.25,42.32,34300.0,33.9599,33.984,33.8877,33.9439,34300.0
2005-10-19 13:55:00,42.32,42.36,42.29,42.32,21900.0,33.9439,33.976,33.9198,33.9439,21900.0
2005-10-19 14:00:00,42.31,42.38,42.25,42.37,64900.0,33.9359,33.992,33.8877,33.984,64900.0
2005-10-19 14:05:00,42.36,42.54,42.35,42.5,43500.0,33.976,34.1203,33.968,34.0883,43500.0
2005-10-19 14:10:00,42.49,42.54,42.4,42.43,154000.0,34.0802,34.1203,34.0081,34.0321,154000.0
2005-10-19 14:15:00,42.45,42.57,42.41,42.54,123300.0,34.0482,34.1444,34.0161,34.1203,123300.0
2005-10-19 14:20:00,42.55,42.61,42.34,42.34,146900.0,34.1284,34.1765,33.9599,33.9599,146900.0
2005-10-19 14:25:00,42.3,42.42,42.26,42.26,90800.0,33.9279,34.0241,33.8958,33.8958,90800.0
2005-10-19 14:30:00,42.27,42.34,42.19,42.19,103100.0,33.9038,33.9599,33.8396,33.8396,103100.0
2005-10-19 14:35:00,42.19,42.2,42.07,42.11,88700.0,33.8396,33.8476,33.7434,33.7755,88700.0
2005-10-19 14:40:00,42.12,42.13,42.05,42.06,51500.0,33.7835,33.7915,33.7273,33.7354,51500.0
2005-10-19 14:45:00,42.06,42.06,41.9,42.01,150700.0,33.7354,33.7354,33.607,33.6952,150700.0
2005-10-19 14:50:00,42.02,42.05,41.8,41.84,119200.0,33.7033,33.7273,33.5268,33.5589,119200.0
2005-10-19 14:55:00,41.88,42.27,41.8,42.22,106900.0,33.591,33.9038,33.5268,33.8637,106900.0
2005-10-19 15:00:00,42.23,42.24,41.97,42.09,73400.0,33.8717,33.8797,33.6632,33.7594,73400.0
2005-10-19 15:05:00,42.0,42.16,42.0,42.07,62900.0,33.6872,33.8156,33.6872,33.7434,62900.0
2005-10-19 15:10:00,42.07,42.11,41.99,42.0,206600.0,33.7434,33.7755,33.6792,33.6872,206600.0
2005-10-19 15:15:00,41.99,42.01,41.92,41.93,105300.0,33.6792,33.6952,33.6231,33.6311,105300.0
2005-10-19 15:20:00,41.94,42.09,41.9,42.02,157300.0,33.6391,33.7594,33.607,33.7033,157300.0
2005-10-19 15:25:00,42.02,42.21,42.0,42.02,106200.0,33.7033,33.8557,33.6872,33.7033,106200.0
2005-10-19 15:30:00,42.01,42.16,42.01,42.13,180800.0,33.6952,33.8156,33.6952,33.7915,180800.0
2005-10-19 15:35:00,42.12,42.15,42.03,42.07,114400.0,33.7835,33.8075,33.7113,33.7434,114400.0
2005-10-19 15:40:00,42.07,42.2,42.06,42.2,180200.0,33.7434,33.8476,33.7354,33.8476,180200.0
2005-10-19 15:45:00,42.2,42.45,42.2,42.36,165600.0,33.8476,34.0482,33.8476,33.976,165600.0
2005-10-19 15:50:00,42.25,42.36,42.25,42.35,218100.0,33.8877,33.976,33.8877,33.968,218100.0
2005-10-19 15:55:00,42.35,42.36,42.25,42.31,335100.0,33.968,33.976,33.8877,33.9359,335100.0
2005-10-20 09:30:00,42.3,42.3,42.13,42.23,178300.0,33.9279,33.9279,33.7915,33.8717,178300.0
2005-10-20 09:35:00,42.23,42.38,42.22,42.32,218300.0,33.8717,33.992,33.8637,33.9439,218300.0
2005-10-20 09:40:00,42.32,42.45,42.32,42.45,145700.0,33.9439,34.0482,33.9439,34.0482,145700.0
2005-10-20 09:45:00,42.43,42.74,42.38,42.59,334600.0,34.0321,34.2808,33.992,34.1605,334600.0
2005-10-20 09:50:00,42.6,42.62,42.24,42.26,97800.0,34.1685,34.1845,33.8797,33.8958,97800.0
2005-10-20 09:55:00,42.25,42.25,42.15,42.24,73900.0,33.8877,33.8877,33.8075,33.8797,73900.0
2005-10-20 10:00:00,42.24,42.3,42.07,42.13,67200.0,33.8797,33.9279,33.7434,33.7915,67200.0
2005-10-20 10:05:00,42.11,42.22,42.1,42.15,102300.0,33.7755,33.8637,33.7674,33.8075,102300.0
2005-10-20 10:10:00,42.15,42.21,42.15,42.18,123400.0,33.8075,33.8557,33.8075,33.8316,123400.0
2005-10-20 10:15:00,42.15,42.19,42.12,42.19,44700.0,33.8075,33.8396,33.7835,33.8396,44700.0
2005-10-20 10:20:00,42.19,42.22,42.13,42.2,66500.0,33.8396,33.8637,33.7915,33.8476,66500.0
2005-10-20 10:25:00,42.22,42.23,42.12,42.14,35200.0,33.8637,33.8717,33.7835,33.7995,35200.0
2005-10-20 10:30:00,42.14,42.2,42.12,42.14,79800.0,33.7995,33.8476,33.7835,33.7995,79800.0
2005-10-20 10:35:00,42.12,42.17,42.1,42.1,43000.0,33.7835,33.8236,33.7674,33.7674,43000.0
2005-10-20 10:40:00,42.07,42.11,41.87,41.89,86500.0,33.7434,33.7755,33.583,33.599,86500.0
2005-10-20 10:45:00,41.9,41.97,41.88,41.91,88200.0,33.607,33.6632,33.591,33.615,88200.0
2005-10-20 10:50:00,41.91,41.97,41.85,41.97,27700.0,33.615,33.6632,33.5669,33.6632,27700.0
2005-10-20 10:55:00,41.96,42.01,41.91,41.96,55400.0,33.6551,33.6952,33.615,33.6551,55400.0
2005-10-20 11:00:00,41.98,42.04,41.9,41.9,69000.0,33.6712,33.7193,33.607,33.607,69000.0
2005-10-20 11:05:00,41.9,42.04,41.9,41.98,24000.0,33.607,33.7193,33.607,33.6712,24000.0
2005-10-20 11:10:00,42.0,42.02,41.99,42.0,72700.0,33.6872,33.7033,33.6792,33.6872,72700.0
2005-10-20 11:15:00,41.99,42.0,41.81,41.81,67900.0,33.6792,33.6872,33.5348,33.5348,67900.0
2005-10-20 11:20:00,41.8,41.8,41.63,41.65,38700.0,33.5268,33.5268,33.3905,33.4065,38700.0
2005-10-20 11:25:00,41.65,41.8,41.55,41.78,85300.0,33.4065,33.5268,33.3263,33.5108,85300.0
2005-10-20 11:30:00,41.78,41.78,41.6,41.61,61900.0,33.5108,33.5108,33.3664,33.3744,61900.0
2005-10-20 11:35:00,41.61,41.62,41.52,41.58,57500.0,33.3744,33.3824,33.3022,33.3504,57500.0
2005-10-20 11:40:00,41.57,41.62,41.55,41.59,89700.0,33.3423,33.3824,33.3263,33.3584,89700.0
2005-10-20 11:45:00,41.6,41.6,41.56,41.56,46000.0,33.3664,33.3664,33.3343,33.3343,46000.0
2005-10-20 11:50:00,41.56,41.57,41.3,41.3,52100.0,33.3343,33.3423,33.1258,33.1258,52100.0
2005-10-20 11:55:00,41.3,41.33,40.5,40.95,204000.0,33.1258,33.1498,32.4841,32.845,204000.0
2005-10-20 12:00:00,40.95,41.24,40.95,41.22,160700.0,32.845,33.0776,32.845,33.0616,160700.0
2005-10-20 12:05:00,41.22,41.25,40.96,40.98,53500.0,33.0616,33.0857,32.8531,32.8691,53500.0
2005-10-20 12:10:00,40.98,41.05,40.94,41.05,120500.0,32.8691,32.9253,32.837,32.9253,120500.0
2005-10-20 12:15:00,41.07,41.21,41.06,41.07,29100.0,32.9413,33.0536,32.9333,32.9413,29100.0
2005-10-20 12:20:00,41.07,41.1,41.02,41.1,37400.0,32.9413,32.9654,32.9012,32.9654,37400.0
2005-10-20 12:25:00,41.1,41.12,41.05,41.08,26500.0,32.9654,32.9814,32.9253,32.9493,26500.0
2005-10-20 12:30:00,41.08,41.08,40.96,41.0,84400.0,32.9493,32.9493,32.8531,32.8852,84400.0
2005-10-20 12:35:00,40.99,40.99,40.79,40.86,71500.0,32.8771,32.8771,32.7167,32.7729,71500.0
2005-10-20 12:40:00,40.88,40.88,40.79,40.88,125000.0,32.7889,32.7889,32.7167,32.7889,125000.0
2005-10-20 12:45:00,40.88,40.92,40.8,40.85,48900.0,32.7889,32.821,32.7247,32.7648,48900.0
2005-10-20 12:50:00,40.85,40.87,40.7,40.7,71000.0,32.7648,32.7809,32.6445,32.6445,71000.0
2005-10-20 12:55:00,40.73,40.76,40.69,40.75,20600.0,32.6686,32.6927,32.6365,32.6846,20600.0
2005-10-20 13:00:00,40.75,40.75,40.66,40.7,47000.0,32.6846,32.6846,32.6124,32.6445,47000.0
2005-10-20 13:05:00,40.7,40.72,40.67,40.72,74900.0,32.6445,32.6606,32.6205,32.6606,74900.0
2005-10-20 13:10:00,40.71,40.8,40.7,40.79,90300.0,32.6525,32.7247,32.6445,32.7167,90300.0
2005-10-20 13:15:00,40.8,40.81,40.71,40.79,37800.0,32.7247,32.7328,32.6525,32.7167,37800.0
2005-10-20 13:20:00,40.79,40.92,40.77,40.9,50400.0,32.7167,32.821,32.7007,32.8049,50400.0
2005-10-20 13:25:00,40.9,40.92,40.86,40.88,13600.0,32.8049,32.821,32.7729,32.7889,13600.0
2005-10-20 13:30:00,40.88,40.89,40.79,40.8,30800.0,32.7889,32.7969,32.7167,32.7247,30800.0
2005-10-20 13:35:00,40.8,40.88,40.8,40.83,33300.0,32.7247,32.7889,32.7247,32.7488,33300.0
2005-10-20 13:40:00,40.84,40.86,40.8,40.82,31600.0,32.7568,32.7729,32.7247,32.7408,31600.0
2005-10-20 13:45:00,40.8,40.8,40.78,40.8,23100.0,32.7247,32.7247,32.7087,32.7247,23100.0
2005-10-20 13:50:00,40.8,40.81,40.75,40.78,36600.0,32.7247,32.7328,32.6846,32.7087,36600.0
2005-10-20 13:55:00,40.78,40.93,40.78,40.93,67100.0,32.7087,32.829,32.7087,32.829,67100.0
2005-10-20 14:00:00,40.93,40.98,40.91,40.96,25800.0,32.829,32.8691,32.813,32.8531,25800.0
2005-10-20 14:05:00,40.95,40.95,40.77,40.87,53800.0,32.845,32.845,32.7007,32.7809,53800.0
2005-10-20 14:10:00,40.87,40.89,40.75,40.78,45100.0,32.7809,32.7969,32.6846,32.7087,45100.0
2005-10-20 14:15:00,40.78,40.79,40.65,40.76,48900.0,32.7087,32.7167,32.6044,32.6927,48900.0
2005-10-20 14:20:00,40.75,40.76,40.69,40.71,41700.0,32.6846,32.6927,32.6365,32.6525,41700.0
2005-10-20 14:25:00,40.71,40.86,40.71,40.82,32700.0,32.6525,32.7729,32.6525,32.7408,32700.0
2005-10-20 14:30:00,40.81,40.91,40.8,40.89,44300.0,32.7328,32.813,32.7247,32.7969,44300.0
2005-10-20 14:35:00,40.89,40.97,40.87,40.96,38800.0,32.7969,32.8611,32.7809,32.8531,38800.0
2005-10-20 14:40:00,40.96,41.1,40.93,41.1,59600.0,32.8531,32.9654,32.829,32.9654,59600.0
2005-10-20 14:45:00,41.08,41.11,40.88,40.94,37000.0,32.9493,32.9734,32.7889,32.837,37000.0
2005-10-20 14:50:00,40.91,40.94,40.81,40.85,39200.0,32.813,32.837,32.7328,32.7648,39200.0
2005-10-20 14:55:00,40.84,40.85,40.68,40.68,45100.0,32.7568,32.7648,32.6285,32.6285,45100.0
2005-10-20 15:00:00,40.69,40.7,40.6,40.64,40300.0,32.6365,32.6445,32.5643,32.5964,40300.0
2005-10-20 15:05:00,40.64,40.8,40.6,40.77,34600.0,32.5964,32.7247,32.5643,32.7007,34600.0
2005-10-20 15:10:00,40.76,40.76,40.56,40.59,37100.0,32.6927,32.6927,32.5322,32.5563,37100.0
2005-10-20 15:15:00,40.59,40.61,40.5,40.52,46300.0,32.5563,32.5723,32.4841,32.5002,46300.0
2005-10-20 15:20:00,40.5,40.52,40.28,40.5,74600.0,32.4841,32.5002,32.3077,32.4841,74600.0
2005-10-20 15:25:00,40.49,40.54,40.31,40.32,57600.0,32.4761,32.5162,32.3317,32.3397,57600.0
2005-10-20 15:30:00,40.33,40.64,40.32,40.6,45700.0,32.3478,32.5964,32.3397,32.5643,45700.0
2005-10-20 15:35:00,40.63,40.8,40.6,40.69,100300.0,32.5884,32.7247,32.5643,32.6365,100300.0
2005-10-20 15:40:00,40.68,40.74,40.56,40.7,43300.0,32.6285,32.6766,32.5322,32.6445,43300.0
2005-10-20 15:45:00,40.71,40.75,40.65,40.68,58600.0,32.6525,32.6846,32.6044,32.6285,58600.0
2005-10-20 15:50:00,40.68,40.69,40.61,40.61,94600.0,32.6285,32.6365,32.5723,32.5723,94600.0
2005-10-20 15:55:00,40.65,40.67,40.6,40.61,97300.0,32.6044,32.6205,32.5643,32.5723,97300.0
2005-10-21 09:30:00,40.6,40.74,40.6,40.67,250800.0,32.5643,32.6766,32.5643,32.6205,250800.0
2005-10-21 09:35:00,40.75,40.94,40.25,40.25,60100.0,32.6846,32.837,32.2836,32.2836,60100.0
2005-10-21 09:40:00,40.25,40.67,39.91,40.39,137300.0,32.2836,32.6205,32.0109,32.3959,137300.0
2005-10-21 09:45:00,40.37,40.45,40.3,40.4,21600.0,32.3798,32.444,32.3237,32.4039,21600.0
2005-10-21 09:50:00,40.2,40.57,40.2,40.55,54800.0,32.2435,32.5403,32.2435,32.5242,54800.0
2005-10-21 09:55:00,40.6,40.87,40.59,40.63,109200.0,32.5643,32.7809,32.5563,32.5884,109200.0
2005-10-21 10:00:00,40.63,40.69,40.63,40.67,14700.0,32.5884,32.6365,32.5884,32.6205,14700.0
2005-10-21 10:05:00,40.69,40.7,40.2,40.32,50100.0,32.6365,32.6445,32.2435,32.3397,50100.0
2005-10-21 10:10:00,40.32,40.53,40.25,40.53,63800.0,32.3397,32.5082,32.2836,32.5082,63800.0
2005-10-21 10:15:00,40.53,40.56,40.35,40.39,93200.0,32.5082,32.5322,32.3638,32.3959,93200.0
2005-10-21 10:20:00,40.37,40.38,40.24,40.24,77100.0,32.3798,32.3879,32.2756,32.2756,77100.0
2005-10-21 10:25:00,40.23,40.4,40.17,40.39,55100.0,32.2676,32.4039,32.2194,32.3959,55100.0
2005-10-21 10:30:00,40.39,40.52,40.36,40.5,47700.0,32.3959,32.5002,32.3718,32.4841,47700.0
2005-10-21 10:35:00,40.5,40.5,40.41,40.43,41700.0,32.4841,32.4841,32.4119,32.428,41700.0
2005-10-21 10:40:00,40.43,40.48,40.37,40.42,99200.0,32.428,32.4681,32.3798,32.4199,99200.0
2005-10-21 10:45:00,40.45,40.5,40.43,40.45,39900.0,32.444,32.4841,32.428,32.444,39900.0
2005-10-21 10:50:00,40.46,40.55,40.46,40.47,94300.0,32.452,32.5242,32.452,32.4601,94300.0
2005-10-21 10:55:00,40.47,40.52,40.45,40.45,38600.0,32.4601,32.5002,32.444,32.444,38600.0
2005-10-21 11:00:00,40.45,40.53,40.45,40.49,85100.0,32.444,32.5082,32.444,32.4761,85100.0
2005-10-21 11:05:00,40.49,40.55,40.45,40.5,125100.0,32.4761,32.5242,32.444,32.4841,125100.0
2005-10-21 11:10:00,40.51,40.52,40.47,40.47,48100.0,32.4921,32.5002,32.4601,32.4601,48100.0
2005-10-21 11:15:00,40.49,40.5,40.45,40.47,32100.0,32.4761,32.4841,32.444,32.4601,32100.0
2005-10-21 11:20:00,40.47,40.47,40.42,40.46,40800.0,32.4601,32.4601,32.4199,32.452,40800.0
2005-10-21 11:25:00,40.46,40.5,40.44,40.5,26300.0,32.452,32.4841,32.436,32.4841,26300.0
2005-10-21 11:30:00,40.5,40.52,40.42,40.49,88000.0,32.4841,32.5002,32.4199,32.4761,88000.0
2005-10-21 11:35:00,40.49,40.49,40.4,40.45,48300.0,32.4761,32.4761,32.4039,32.444,48300.0
2005-10-21 11:40:00,40.45,40.49,40.4,40.48,35600.0,32.444,32.4761,32.4039,32.4681,35600.0
2005-10-21 11:45:00,40.48,40.49,40.4,40.45,29000.0,32.4681,32.4761,32.4039,32.444,29000.0
2005-10-21 11:50:00,40.46,40.48,40.3,40.3,19000.0,32.452,32.4681,32.3237,32.3237,19000.0
2005-10-21 11:55:00,40.32,40.33,40.01,40.18,87500.0,32.3397,32.3478,32.0911,32.2274,87500.0
2005-10-21 12:00:00,40.2,40.21,40.07,40.09,58000.0,32.2435,32.2515,32.1392,32.1553,58000.0
2005-10-21 12:05:00,40.08,40.1,40.0,40.02,96800.0,32.1472,32.1633,32.0831,32.0991,96800.0
2005-10-21 12:10:00,40.02,40.13,39.99,40.11,51900.0,32.0991,32.1873,32.0751,32.1713,51900.0
2005-10-21 12:15:00,40.11,40.16,40.07,40.09,27000.0,32.1713,32.2114,32.1392,32.1553,27000.0
2005-10-21 12:20:00,40.09,40.12,40.05,40.07,20100.0,32.1553,32.1793,32.1232,32.1392,20100.0
2005-10-21 12:25:00,40.07,40.09,40.02,40.04,38600.0,32.1392,32.1553,32.0991,32.1152,38600.0
2005-10-21 12:30:00,40.04,40.09,40.04,40.07,37700.0,32.1152,32.1553,32.1152,32.1392,37700.0
2005-10-21 12:35:00,40.02,40.08,40.0,40.01,75400.0,32.0991,32.1472,32.0831,32.0911,75400.0
2005-10-21 12:40:00,40.03,40.03,39.91,39.95,28000.0,32.1071,32.1071,32.0109,32.043,28000.0
2005-10-21 12:45:00,39.95,40.0,39.95,40.0,25000.0,32.043,32.0831,32.043,32.0831,25000.0
2005-10-21 12:50:00,40.0,40.0,39.95,39.99,56000.0,32.0831,32.0831,32.043,32.0751,56000.0
2005-10-21 12:55:00,39.99,40.15,39.97,40.11,80600.0,32.0751,32.2034,32.059,32.1713,80600.0
2005-10-21 13:00:00,40.11,40.15,40.06,40.12,25100.0,32.1713,32.2034,32.1312,32.1793,25100.0
2005-10-21 13:05:00,40.13,40.15,40.08,40.15,16500.0,32.1873,32.2034,32.1472,32.2034,16500.0
2005-10-21 13:10:00,40.14,40.17,40.12,40.16,11500.0,32.1954,32.2194,32.1793,32.2114,11500.0
2005-10-21 13:15:00,40.16,40.2,40.12,40.16,21700.0,32.2114,32.2435,32.1793,32.2114,21700.0
2005-10-21 13:20:00,40.16,40.17,40.03,40.05,26400.0,32.2114,32.2194,32.1071,32.1232,26400.0
2005-10-21 13:25:00,40.05,40.09,40.04,40.09,27200.0,32.1232,32.1553,32.1152,32.1553,27200.0
2005-10-21 13:30:00,40.09,40.22,40.07,40.19,104100.0,32.1553,32.2595,32.1392,32.2355,104100.0
2005-10-21 13:35:00,40.19,40.25,40.15,40.25,35400.0,32.2355,32.2836,32.2034,32.2836,35400.0
2005-10-21 13:40:00,40.25,40.27,40.22,40.23,46200.0,32.2836,32.2996,32.2595,32.2676,46200.0
2005-10-21 13:45:00,40.23,40.26,40.17,40.2,39800.0,32.2676,32.2916,32.2194,32.2435,39800.0
2005-10-21 13:50:00,40.19,40.31,40.19,40.31,40100.0,32.2355,32.3317,32.2355,32.3317,40100.0
2005-10-21 13:55:00,40.3,40.37,40.3,40.35,38000.0,32.3237,32.3798,32.3237,32.3638,38000.0
2005-10-21 14:00:00,40.35,40.38,40.33,40.38,20800.0,32.3638,32.3879,32.3478,32.3879,20800.0
2005-10-21 14:05:00,40.38,40.39,40.32,40.35,36800.0,32.3879,32.3959,32.3397,32.3638,36800.0
2005-10-21 14:10:00,40.35,40.42,40.35,40.39,31900.0,32.3638,32.4199,32.3638,32.3959,31900.0
2005-10-21 14:15:00,40.39,40.42,40.38,40.42,26100.0,32.3959,32.4199,32.3879,32.4199,26100.0
2005-10-21 14:20:00,40.41,40.46,40.41,40.45,39000.0,32.4119,32.452,32.4119,32.444,39000.0
2005-10-21 14:25:00,40.44,40.51,40.4,40.5,56500.0,32.436,32.4921,32.4039,32.4841,56500.0
2005-10-21 14:30:00,40.51,40.65,40.51,40.64,86200.0,32.4921,32.6044,32.4921,32.5964,86200.0
2005-10-21 14:35:00,40.66,40.72,40.52,40.54,64800.0,32.6124,32.6606,32.5002,32.5162,64800.0
2005-10-21 14:40:00,40.52,40.61,40.52,40.61,54900.0,32.5002,32.5723,32.5002,32.5723,54900.0
2005-10-21 14:45:00,40.61,40.67,40.59,40.61,32800.0,32.5723,32.6205,32.5563,32.5723,32800.0
2005-10-21 14:50:00,40.6,40.62,40.54,40.56,31200.0,32.5643,32.5804,32.5162,32.5322,31200.0
2005-10-21 14:55:00,40.55,40.58,40.54,40.56,40800.0,32.5242,32.5483,32.5162,32.5322,40800.0
2005-10-21 15:00:00,40.55,40.57,40.54,40.56,22400.0,32.5242,32.5403,32.5162,32.5322,22400.0
2005-10-21 15:05:00,40.55,40.65,40.52,40.64,61400.0,32.5242,32.6044,32.5002,32.5964,61400.0
2005-10-21 15:10:00,40.64,40.68,40.59,40.65,47400.0,32.5964,32.6285,32.5563,32.6044,47400.0
2005-10-21 15:15:00,40.65,40.66,40.62,40.63,20300.0,32.6044,32.6124,32.5804,32.5884,20300.0
2005-10-21 15:20:00,40.64,40.66,40.61,40.61,25800.0,32.5964,32.6124,32.5723,32.5723,25800.0
2005-10-21 15:25:00,40.61,40.66,40.57,40.58,41300.0,32.5723,32.6124,32.5403,32.5483,41300.0
2005-10-21 15:30:00,40.58,40.65,40.55,40.6,57200.0,32.5483,32.6044,32.5242,32.5643,57200.0
2005-10-21 15:35:00,40.61,40.65,40.59,40.64,138100.0,32.5723,32.6044,32.5563,32.5964,138100.0
2005-10-21 15:40:00,40.64,40.72,40.61,40.71,63000.0,32.5964,32.6606,32.5723,32.6525,63000.0
2005-10-21 15:45:00,40.72,40.85,40.71,40.85,103100.0,32.6606,32.7648,32.6525,32.7648,103100.0
2005-10-21 15:50:00,40.85,40.92,40.8,40.84,109500.0,32.7648,32.821,32.7247,32.7568,109500.0
2005-10-21 15:55:00,40.84,41.01,40.82,40.92,308300.0,32.7568,32.8932,32.7408,32.821,308300.0
2005-10-24 09:30:00,41.1,41.55,41.1,41.1,113300.0,32.9654,33.3263,32.9654,32.9654,113300.0
2005-10-24 09:35:00,41.18,41.3,41.1,41.22,28400.0,33.0295,33.1258,32.9654,33.0616,28400.0
2005-10-24 09:40:00,41.21,41.21,41.05,41.14,41700.0,33.0536,33.0536,32.9253,32.9974,41700.0
2005-10-24 09:45:00,41.15,41.22,41.09,41.22,77500.0,33.0055,33.0616,32.9573,33.0616,77500.0
2005-10-24 09:50:00,41.23,41.28,41.17,41.24,82200.0,33.0696,33.1097,33.0215,33.0776,82200.0
2005-10-24 09:55:00,41.23,41.48,41.23,41.47,100300.0,33.0696,33.2701,33.0696,33.2621,100300.0
2005-10-24 10:00:00,41.48,41.49,41.35,41.42,94200.0,33.2701,33.2782,33.1659,33.222,94200.0
2005-10-24 10:05:00,41.41,41.48,41.24,41.46,41100.0,33.214,33.2701,33.0776,33.2541,41100.0
2005-10-24 10:10:00,41.45,41.47,41.36,41.41,57300.0,33.2461,33.2621,33.1739,33.214,57300.0
2005-10-24 10:15:00,41.4,41.45,41.35,41.37,26300.0,33.206,33.2461,33.1659,33.1819,26300.0
2005-10-24 10:20:00,41.37,41.42,41.28,41.29,22100.0,33.1819,33.222,33.1097,33.1178,22100.0
2005-10-24 10:25:00,41.29,41.47,41.27,41.31,54300.0,33.1178,33.2621,33.1017,33.1338,54300.0
2005-10-24 10:30:00,41.31,41.38,41.2,41.38,63800.0,33.1338,33.1899,33.0456,33.1899,63800.0
2005-10-24 10:35:00,41.35,41.35,41.19,41.2,77700.0,33.1659,33.1659,33.0375,33.0456,77700.0
2005-10-24 10:40:00,41.23,41.3,41.1,41.22,56300.0,33.0696,33.1258,32.9654,33.0616,56300.0
2005-10-24 10:45:00,41.22,41.23,41.13,41.16,37200.0,33.0616,33.0696,32.9894,33.0135,37200.0
2005-10-24 10:50:00,41.15,41.15,40.94,40.95,62000.0,33.0055,33.0055,32.837,32.845,62000.0
2005-10-24 10:55:00,40.95,41.14,40.94,41.04,68600.0,32.845,32.9974,32.837,32.9172,68600.0
2005-10-24 11:00:00,41.06,41.19,40.99,41.19,30800.0,32.9333,33.0375,32.8771,33.0375,30800.0
2005-10-24 11:05:00,41.17,41.17,41.1,41.11,33500.0,33.0215,33.0215,32.9654,32.9734,33500.0
2005-10-24 11:10:00,41.1,41.1,40.96,41.04,23800.0,32.9654,32.9654,32.8531,32.9172,23800.0
2005-10-24 11:15:00,41.04,41.07,41.0,41.07,20500.0,32.9172,32.9413,32.8852,32.9413,20500.0
2005-10-24 11:20:00,41.06,41.14,41.06,41.11,35500.0,32.9333,32.9974,32.9333,32.9734,35500.0
2005-10-24 11:25:00,41.11,41.26,41.11,41.24,51200.0,32.9734,33.0937,32.9734,33.0776,51200.0
2005-10-24 11:30:00,41.21,41.25,41.08,41.08,37300.0,33.0536,33.0857,32.9493,32.9493,37300.0
2005-10-24 11:35:00,41.08,41.09,41.0,41.09,52200.0,32.9493,32.9573,32.8852,32.9573,52200.0
2005-10-24 11:40:00,41.08,41.18,41.08,41.17,27800.0,32.9493,33.0295,32.9493,33.0215,27800.0
2005-10-24 11:45:00,41.18,41.18,41.09,41.13,22600.0,33.0295,33.0295,32.9573,32.9894,22600.0
2005-10-24 11:50:00,41.13,41.15,40.96,41.0,44400.0,32.9894,33.0055,32.8531,32.8852,44400.0
2005-10-24 11:55:00,40.99,41.08,40.96,41.06,31900.0,32.8771,32.9493,32.8531,32.9333,31900.0
2005-10-24 12:00:00,41.05,41.08,41.03,41.08,14400.0,32.9253,32.9493,32.9092,32.9493,14400.0
2005-10-24 12:05:00,41.09,41.17,41.06,41.17,13600.0,32.9573,33.0215,32.9333,33.0215,13600.0
2005-10-24 12:10:00,41.16,41.16,41.02,41.03,10700.0,33.0135,33.0135,32.9012,32.9092,10700.0
2005-10-24 12:15:00,41.03,41.15,41.01,41.13,19900.0,32.9092,33.0055,32.8932,32.9894,19900.0
2005-10-24 12:20:00,41.11,41.13,41.06,41.11,13100.0,32.9734,32.9894,32.9333,32.9734,13100.0
2005-10-24 12:25:00,41.1,41.1,41.01,41.02,26400.0,32.9654,32.9654,32.8932,32.9012,26400.0
2005-10-24 12:30:00,41.02,41.08,40.94,41.08,46100.0,32.9012,32.9493,32.837,32.9493,46100.0
2005-10-24 12:35:00,41.1,41.2,41.08,41.19,73900.0,32.9654,33.0456,32.9493,33.0375,73900.0
2005-10-24 12:40:00,41.19,41.37,41.17,41.37,75700.0,33.0375,33.1819,33.0215,33.1819,75700.0
2005-10-24 12:45:00,41.37,41.62,41.33,41.58,99800.0,33.1819,33.3824,33.1498,33.3504,99800.0
2005-10-24 12:50:00,41.58,41.72,41.46,41.5,88300.0,33.3504,33.4626,33.2541,33.2862,88300.0
2005-10-24 12:55:00,41.51,41.53,41.46,41.47,18100.0,33.2942,33.3103,33.2541,33.2621,18100.0
2005-10-24 13:00:00,41.47,41.48,41.43,41.46,32800.0,33.2621,33.2701,33.23,33.2541,32800.0
2005-10-24 13:05:00,41.46,41.46,41.41,41.44,13200.0,33.2541,33.2541,33.214,33.2381,13200.0
2005-10-24 13:10:00,41.47,41.52,41.45,41.52,38600.0,33.2621,33.3022,33.2461,33.3022,38600.0
2005-10-24 13:15:00,41.49,41.52,41.4,41.43,26500.0,33.2782,33.3022,33.206,33.23,26500.0
2005-10-24 13:20:00,41.44,41.44,41.26,41.27,41200.0,33.2381,33.2381,33.0937,33.1017,41200.0
2005-10-24 13:25:00,41.27,41.31,41.27,41.31,26700.0,33.1017,33.1338,33.1017,33.1338,26700.0
2005-10-24 13:30:00,41.3,41.3,41.28,41.29,13900.0,33.1258,33.1258,33.1097,33.1178,13900.0
2005-10-24 13:35:00,41.27,41.29,41.2,41.25,66100.0,33.1017,33.1178,33.0456,33.0857,66100.0
2005-10-24 13:40:00,41.25,41.26,41.15,41.2,45100.0,33.0857,33.0937,33.0055,33.0456,45100.0
2005-10-24 13:45:00,41.2,41.23,41.15,41.18,41300.0,33.0456,33.0696,33.0055,33.0295,41300.0
2005-10-24 13:50:00,41.18,41.19,41.11,41.15,33400.0,33.0295,33.0375,32.9734,33.0055,33400.0
2005-10-24 13:55:00,41.12,41.12,40.99,41.06,58200.0,32.9814,32.9814,32.8771,32.9333,58200.0
2005-10-24 14:00:00,41.07,41.17,41.07,41.16,102900.0,32.9413,33.0215,32.9413,33.0135,102900.0
2005-10-24 14:05:00,41.17,41.17,41.07,41.1,32400.0,33.0215,33.0215,32.9413,32.9654,32400.0
2005-10-24 14:10:00,41.1,41.1,41.06,41.08,32000.0,32.9654,32.9654,32.9333,32.9493,32000.0
2005-10-24 14:15:00,41.05,41.14,41.05,41.1,24300.0,32.9253,32.9974,32.9253,32.9654,24300.0
2005-10-24 14:20:00,41.1,41.14,41.09,41.12,9200.0,32.9654,32.9974,32.9573,32.9814,9200.0
2005-10-24 14:25:00,41.13,41.17,41.11,41.16,21900.0,32.9894,33.0215,32.9734,33.0135,21900.0
2005-10-24 14:30:00,41.16,41.19,41.16,41.17,15200.0,33.0135,33.0375,33.0135,33.0215,15200.0
2005-10-24 14:35:00,41.17,41.2,41.13,41.14,12000.0,33.0215,33.0456,32.9894,32.9974,12000.0
2005-10-24 14:40:00,41.14,41.15,41.04,41.07,19200.0,32.9974,33.0055,32.9172,32.9413,19200.0
2005-10-24 14:45:00,41.07,41.1,41.06,41.06,20300.0,32.9413,32.9654,32.9333,32.9333,20300.0
2005-10-24 14:50:00,41.08,41.08,40.94,41.04,33200.0,32.9493,32.9493,32.837,32.9172,33200.0
2005-10-24 14:55:00,41.04,41.06,40.99,41.04,24400.0,32.9172,32.9333,32.8771,32.9172,24400.0
2005-10-24 15:00:00,41.04,41.17,41.02,41.17,28700.0,32.9172,33.0215,32.9012,33.0215,28700.0
2005-10-24 15:05:00,41.17,41.17,41.12,41.14,44100.0,33.0215,33.0215,32.9814,32.9974,44100.0
2005-10-24 15:10:00,41.14,41.21,41.14,41.19,42200.0,32.9974,33.0536,32.9974,33.0375,42200.0
2005-10-24 15:15:00,41.19,41.24,41.16,41.21,42600.0,33.0375,33.0776,33.0135,33.0536,42600.0
2005-10-24 15:20:00,41.22,41.23,41.17,41.2,14200.0,33.0616,33.0696,33.0215,33.0456,14200.0
2005-10-24 15:25:00,41.19,41.2,41.1,41.14,19600.0,33.0375,33.0456,32.9654,32.9974,19600.0
2005-10-24 15:30:00,41.13,41.19,41.13,41.16,20600.0,32.9894,33.0375,32.9894,33.0135,20600.0
2005-10-24 15:35:00,41.18,41.2,41.15,41.2,35300.0,33.0295,33.0456,33.0055,33.0456,35300.0
2005-10-24 15:40:00,41.2,41.23,41.17,41.19,22300.0,33.0456,33.0696,33.0215,33.0375,22300.0
2005-10-24 15:45:00,41.18,41.18,41.13,41.18,20100.0,33.0295,33.0295,32.9894,33.0295,20100.0
2005-10-24 15:50:00,41.18,41.3,41.18,41.28,32300.0,33.0295,33.1258,33.0295,33.1097,32300.0
2005-10-24 15:55:00,41.28,41.35,41.28,41.33,67800.0,33.1097,33.1659,33.1097,33.1498,67800.0
2005-10-25 09:30:00,41.39,41.5,41.36,41.37,36400.0,33.198,33.2862,33.1739,33.1819,36400.0
2005-10-25 09:35:00,41.39,41.49,41.35,41.43,15800.0,33.198,33.2782,33.1659,33.23,15800.0
2005-10-25 09:40:00,41.45,41.65,41.39,41.4,20200.0,33.2461,33.4065,33.198,33.206,20200.0
2005-10-25 09:45:00,41.4,41.66,41.4,41.57,40000.0,33.206,33.4145,33.206,33.3423,40000.0
2005-10-25 09:50:00,41.59,41.67,41.52,41.63,26900.0,33.3584,33.4225,33.3022,33.3905,26900.0
2005-10-25 09:55:00,41.65,41.65,41.4,41.43,21100.0,33.4065,33.4065,33.206,33.23,21100.0
2005-10-25 10:00:00,41.41,41.62,41.39,41.57,31300.0,33.214,33.3824,33.198,33.3423,31300.0
2005-10-25 10:05:00,41.57,41.6,41.43,41.46,27800.0,33.3423,33.3664,33.23,33.2541,27800.0
2005-10-25 10:10:00,41.46,41.48,41.43,41.45,12500.0,33.2541,33.2701,33.23,33.2461,12500.0
2005-10-25 10:15:00,41.46,41.5,41.39,41.49,22100.0,33.2541,33.2862,33.198,33.2782,22100.0
2005-10-25 10:20:00,41.5,41.5,41.44,41.47,18300.0,33.2862,33.2862,33.2381,33.2621,18300.0
2005-10-25 10:25:00,41.47,41.5,41.44,41.48,31100.0,33.2621,33.2862,33.2381,33.2701,31100.0
2005-10-25 10:30:00,41.48,41.51,41.45,41.5,28100.0,33.2701,33.2942,33.2461,33.2862,28100.0
2005-10-25 10:35:00,41.51,41.53,41.45,41.46,22600.0,33.2942,33.3103,33.2461,33.2541,22600.0
2005-10-25 10:40:00,41.46,41.49,41.41,41.49,25400.0,33.2541,33.2782,33.214,33.2782,25400.0
2005-10-25 10:45:00,41.48,41.48,41.39,41.39,20900.0,33.2701,33.2701,33.198,33.198,20900.0
2005-10-25 10:50:00,41.4,41.43,41.37,41.42,14900.0,33.206,33.23,33.1819,33.222,14900.0
2005-10-25 10:55:00,41.43,41.43,41.29,41.29,19200.0,33.23,33.23,33.1178,33.1178,19200.0
2005-10-25 11:00:00,41.34,41.36,41.3,41.32,7900.0,33.1579,33.1739,33.1258,33.1418,7900.0
2005-10-25 11:05:00,41.31,41.34,41.27,41.27,14900.0,33.1338,33.1579,33.1017,33.1017,14900.0
2005-10-25 11:10:00,41.27,41.3,41.21,41.25,26700.0,33.1017,33.1258,33.0536,33.0857,26700.0
2005-10-25 11:15:00,41.22,41.22,41.05,41.09,18600.0,33.0616,33.0616,32.9253,32.9573,18600.0
2005-10-25 11:20:00,41.06,41.1,41.05,41.07,17600.0,32.9333,32.9654,32.9253,32.9413,17600.0
2005-10-25 11:25:00,41.08,41.08,41.02,41.02,9500.0,32.9493,32.9493,32.9012,32.9012,9500.0
2005-10-25 11:30:00,41.03,41.14,41.0,41.14,18700.0,32.9092,32.9974,32.8852,32.9974,18700.0
2005-10-25 11:35:00,41.14,41.14,41.05,41.11,14100.0,32.9974,32.9974,32.9253,32.9734,14100.0
2005-10-25 11:40:00,41.14,41.18,41.12,41.16,10600.0,32.9974,33.0295,32.9814,33.0135,10600.0
2005-10-25 11:45:00,41.15,41.19,41.14,41.18,16600.0,33.0055,33.0375,32.9974,33.0295,16600.0
2005-10-25 11:50:00,41.18,41.23,41.17,41.23,20100.0,33.0295,33.0696,33.0215,33.0696,20100.0
2005-10-25 11:55:00,41.22,41.24,41.19,41.23,13400.0,33.0616,33.0776,33.0375,33.0696,13400.0
2005-10-25 12:00:00,41.3,41.36,41.28,41.33,43200.0,33.1258,33.1739,33.1097,33.1498,43200.0
2005-10-25 12:05:00,41.33,41.35,41.3,41.34,7300.0,33.1498,33.1659,33.1258,33.1579,7300.0
2005-10-25 12:10:00,41.34,41.45,41.34,41.4,12500.0,33.1579,33.2461,33.1579,33.206,12500.0
2005-10-25 12:15:00,41.41,41.42,41.37,41.41,12000.0,33.214,33.222,33.1819,33.214,12000.0
2005-10-25 12:20:00,41.4,41.42,41.33,41.33,15100.0,33.206,33.222,33.1498,33.1498,15100.0
2005-10-25 12:25:00,41.33,41.38,41.33,41.33,10700.0,33.1498,33.1899,33.1498,33.1498,10700.0
2005-10-25 12:30:00,41.37,41.39,41.32,41.38,11400.0,33.1819,33.198,33.1418,33.1899,11400.0
2005-10-25 12:35:00,41.39,41.41,41.35,41.36,9400.0,33.198,33.214,33.1659,33.1739,9400.0
2005-10-25 12:40:00,41.36,41.42,41.35,41.38,16700.0,33.1739,33.222,33.1659,33.1899,16700.0
2005-10-25 12:45:00,41.4,41.42,41.35,41.35,24000.0,33.206,33.222,33.1659,33.1659,24000.0
2005-10-25 12:50:00,41.35,41.4,41.34,41.34,43300.0,33.1659,33.206,33.1579,33.1579,43300.0
2005-10-25 12:55:00,41.34,41.37,41.33,41.37,10100.0,33.1579,33.1819,33.1498,33.1819,10100.0
2005-10-25 13:00:00,41.38,41.4,41.34,41.37,37100.0,33.1899,33.206,33.1579,33.1819,37100.0
2005-10-25 13:05:00,41.36,41.37,41.33,41.34,14600.0,33.1739,33.1819,33.1498,33.1579,14600.0
2005-10-25 13:10:00,41.34,41.35,41.31,41.35,10300.0,33.1579,33.1659,33.1338,33.1659,10300.0
2005-10-25 13:15:00,41.34,41.38,41.34,41.38,9500.0,33.1579,33.1899,33.1579,33.1899,9500.0
2005-10-25 13:20:00,41.37,41.39,41.35,41.38,11400.0,33.1819,33.198,33.1659,33.1899,11400.0
2005-10-25 13:25:00,41.38,41.38,41.3,41.31,10300.0,33.1899,33.1899,33.1258,33.1338,10300.0
2005-10-25 13:30:00,41.3,41.31,41.25,41.26,13400.0,33.1258,33.1338,33.0857,33.0937,13400.0
2005-10-25 13:35:00,41.26,41.26,41.19,41.19,7800.0,33.0937,33.0937,33.0375,33.0375,7800.0
2005-10-25 13:40:00,41.19,41.24,41.15,41.24,10200.0,33.0375,33.0776,33.0055,33.0776,10200.0
2005-10-25 13:45:00,41.24,41.25,41.21,41.25,7800.0,33.0776,33.0857,33.0536,33.0857,7800.0
2005-10-25 13:50:00,41.26,41.28,41.19,41.19,12200.0,33.0937,33.1097,33.0375,33.0375,12200.0
2005-10-25 13:55:00,41.2,41.23,41.16,41.16,11600.0,33.0456,33.0696,33.0135,33.0135,11600.0
2005-10-25 14:00:00,41.17,41.2,41.15,41.18,9100.0,33.0215,33.0456,33.0055,33.0295,9100.0
2005-10-25 14:05:00,41.17,41.2,41.08,41.14,18000.0,33.0215,33.0456,32.9493,32.9974,18000.0
2005-10-25 14:10:00,41.16,41.21,41.1,41.17,13900.0,33.0135,33.0536,32.9654,33.0215,13900.0
2005-10-25 14:15:00,41.17,41.17,41.14,41.14,7200.0,33.0215,33.0215,32.9974,32.9974,7200.0
2005-10-25 14:20:00,41.14,41.14,41.04,41.06,14000.0,32.9974,32.9974,32.9172,32.9333,14000.0
2005-10-25 14:25:00,41.06,41.11,41.01,41.1,15100.0,32.9333,32.9734,32.8932,32.9654,15100.0
2005-10-25 14:30:00,41.11,41.11,41.01,41.09,26500.0,32.9734,32.9734,32.8932,32.9573,26500.0
2005-10-25 14:35:00,41.08,41.12,41.07,41.07,23100.0,32.9493,32.9814,32.9413,32.9413,23100.0
2005-10-25 14:40:00,41.06,41.09,40.99,41.0,30500.0,32.9333,32.9573,32.8771,32.8852,30500.0
2005-10-25 14:45:00,41.0,41.1,40.98,41.06,24800.0,32.8852,32.9654,32.8691,32.9333,24800.0
2005-10-25 14:50:00,41.07,41.1,41.05,41.09,13700.0,32.9413,32.9654,32.9253,32.9573,13700.0
2005-10-25 14:55:00,41.09,41.1,41.06,41.09,13300.0,32.9573,32.9654,32.9333,32.9573,13300.0
2005-10-25 15:00:00,41.09,41.16,41.06,41.16,41500.0,32.9573,33.0135,32.9333,33.0135,41500.0
2005-10-25 15:05:00,41.15,41.17,41.08,41.08,24200.0,33.0055,33.0215,32.9493,32.9493,24200.0
2005-10-25 15:10:00,41.08,41.1,41.06,41.08,30500.0,32.9493,32.9654,32.9333,32.9493,30500.0
2005-10-25 15:15:00,41.08,41.11,41.05,41.05,58300.0,32.9493,32.9734,32.9253,32.9253,58300.0
2005-10-25 15:20:00,41.05,41.13,41.05,41.06,74900.0,32.9253,32.9894,32.9253,32.9333,74900.0
2005-10-25 15:25:00,41.06,41.25,41.06,41.25,90500.0,32.9333,33.0857,32.9333,33.0857,90500.0
2005-10-25 15:30:00,41.21,41.26,41.13,41.14,73400.0,33.0536,33.0937,32.9894,32.9974,73400.0
2005-10-25 15:35:00,41.14,41.21,41.11,41.19,40800.0,32.9974,33.0536,32.9734,33.0375,40800.0
2005-10-25 15:40:00,41.22,41.24,41.13,41.16,79200.0,33.0616,33.0776,32.9894,33.0135,79200.0
2005-10-25 15:45:00,41.19,41.26,41.18,41.22,119600.0,33.0375,33.0937,33.0295,33.0616,119600.0
2005-10-25 15:50:00,41.25,41.26,41.19,41.19,18900.0,33.0857,33.0937,33.0375,33.0375,18900.0
2005-10-25 15:55:00,41.2,41.24,41.14,41.17,72500.0,33.0456,33.0776,32.9974,33.0215,72500.0
2005-10-26 09:30:00,41.3,41.45,41.2,41.4,64600.0,33.1258,33.2461,33.0456,33.206,64600.0
2005-10-26 09:35:00,41.39,41.43,41.05,41.15,76700.0,33.198,33.23,32.9253,33.0055,76700.0
2005-10-26 09:40:00,41.15,41.3,41.0,41.17,82600.0,33.0055,33.1258,32.8852,33.0215,82600.0
2005-10-26 09:45:00,41.16,41.25,41.15,41.2,46000.0,33.0135,33.0857,33.0055,33.0456,46000.0
2005-10-26 09:50:00,41.26,41.27,41.16,41.2,51100.0,33.0937,33.1017,33.0135,33.0456,51100.0
2005-10-26 09:55:00,41.23,41.37,41.18,41.2,43300.0,33.0696,33.1819,33.0295,33.0456,43300.0
2005-10-26 10:00:00,41.2,41.3,41.15,41.19,59300.0,33.0456,33.1258,33.0055,33.0375,59300.0
2005-10-26 10:05:00,41.2,41.28,41.13,41.24,44500.0,33.0456,33.1097,32.9894,33.0776,44500.0
2005-10-26 10:10:00,41.24,41.51,41.24,41.48,38200.0,33.0776,33.2942,33.0776,33.2701,38200.0
2005-10-26 10:15:00,41.45,41.47,41.34,41.4,45100.0,33.2461,33.2621,33.1579,33.206,45100.0
2005-10-26 10:20:00,41.4,41.45,41.26,41.26,35500.0,33.206,33.2461,33.0937,33.0937,35500.0
2005-10-26 10:25:00,41.25,41.28,41.2,41.23,28600.0,33.0857,33.1097,33.0456,33.0696,28600.0
2005-10-26 10:30:00,41.25,41.27,41.16,41.18,47300.0,33.0857,33.1017,33.0135,33.0295,47300.0
2005-10-26 10:35:00,41.18,41.18,41.02,41.02,45500.0,33.0295,33.0295,32.9012,32.9012,45500.0
2005-10-26 10:40:00,41.03,41.03,40.97,41.02,43200.0,32.9092,32.9092,32.8611,32.9012,43200.0
2005-10-26 10:45:00,41.01,41.06,40.98,41.02,30500.0,32.8932,32.9333,32.8691,32.9012,30500.0
2005-10-26 10:50:00,41.02,41.17,41.02,41.14,40500.0,32.9012,33.0215,32.9012,32.9974,40500.0
2005-10-26 10:55:00,41.15,41.17,41.05,41.08,43900.0,33.0055,33.0215,32.9253,32.9493,43900.0
2005-10-26 11:00:00,41.09,41.09,40.98,41.03,27600.0,32.9573,32.9573,32.8691,32.9092,27600.0
2005-10-26 11:05:00,41.02,41.1,41.02,41.06,26200.0,32.9012,32.9654,32.9012,32.9333,26200.0
2005-10-26 11:10:00,41.06,41.12,41.06,41.1,19000.0,32.9333,32.9814,32.9333,32.9654,19000.0
2005-10-26 11:15:00,41.08,41.12,41.05,41.07,27800.0,32.9493,32.9814,32.9253,32.9413,27800.0
2005-10-26 11:20:00,41.07,41.09,41.04,41.07,19000.0,32.9413,32.9573,32.9172,32.9413,19000.0
2005-10-26 11:25:00,41.07,41.23,41.04,41.2,30700.0,32.9413,33.0696,32.9172,33.0456,30700.0
2005-10-26 11:30:00,41.2,41.28,41.16,41.19,77200.0,33.0456,33.1097,33.0135,33.0375,77200.0
2005-10-26 11:35:00,41.18,41.35,41.17,41.3,45000.0,33.0295,33.1659,33.0215,33.1258,45000.0
2005-10-26 11:40:00,41.3,41.3,41.23,41.26,25700.0,33.1258,33.1258,33.0696,33.0937,25700.0
2005-10-26 11:45:00,41.26,41.3,41.12,41.19,57300.0,33.0937,33.1258,32.9814,33.0375,57300.0
2005-10-26 11:50:00,41.19,41.26,41.15,41.19,22600.0,33.0375,33.0937,33.0055,33.0375,22600.0
2005-10-26 11:55:00,41.16,41.18,41.13,41.16,15500.0,33.0135,33.0295,32.9894,33.0135,15500.0
2005-10-26 12:00:00,41.16,41.16,41.04,41.05,19300.0,33.0135,33.0135,32.9172,32.9253,19300.0
2005-10-26 12:05:00,41.05,41.11,41.05,41.11,10000.0,32.9253,32.9734,32.9253,32.9734,10000.0
2005-10-26 12:10:00,41.12,41.12,41.01,41.02,28800.0,32.9814,32.9814,32.8932,32.9012,28800.0
2005-10-26 12:15:00,41.03,41.04,41.02,41.04,8200.0,32.9092,32.9172,32.9012,32.9172,8200.0
2005-10-26 12:20:00,41.04,41.16,41.02,41.1,54900.0,32.9172,33.0135,32.9012,32.9654,54900.0
2005-10-26 12:25:00,41.12,41.14,41.04,41.05,22700.0,32.9814,32.9974,32.9172,32.9253,22700.0
2005-10-26 12:30:00,41.05,41.06,41.02,41.04,21600.0,32.9253,32.9333,32.9012,32.9172,21600.0
2005-10-26 12:35:00,41.06,41.15,41.05,41.09,14200.0,32.9333,33.0055,32.9253,32.9573,14200.0
2005-10-26 12:40:00,41.09,41.13,41.06,41.13,10200.0,32.9573,32.9894,32.9333,32.9894,10200.0
2005-10-26 12:45:00,41.1,41.15,41.09,41.12,12300.0,32.9654,33.0055,32.9573,32.9814,12300.0
2005-10-26 12:50:00,41.12,41.14,41.1,41.14,9300.0,32.9814,32.9974,32.9654,32.9974,9300.0
2005-10-26 12:55:00,41.13,41.14,41.09,41.1,20800.0,32.9894,32.9974,32.9573,32.9654,20800.0
2005-10-26 13:00:00,41.1,41.1,41.05,41.06,11900.0,32.9654,32.9654,32.9253,32.9333,11900.0
2005-10-26 13:05:00,41.06,41.06,41.0,41.02,12000.0,32.9333,32.9333,32.8852,32.9012,12000.0
2005-10-26 13:10:00,41.03,41.03,40.78,40.83,84800.0,32.9092,32.9092,32.7087,32.7488,84800.0
2005-10-26 13:15:00,40.82,40.82,40.66,40.67,78300.0,32.7408,32.7408,32.6124,32.6205,78300.0
2005-10-26 13:20:00,40.7,40.7,40.53,40.56,101400.0,32.6445,32.6445,32.5082,32.5322,101400.0
2005-10-26 13:25:00,40.54,40.74,40.53,40.71,27100.0,32.5162,32.6766,32.5082,32.6525,27100.0
2005-10-26 13:30:00,40.74,40.78,40.65,40.7,28800.0,32.6766,32.7087,32.6044,32.6445,28800.0
2005-10-26 13:35:00,40.68,40.68,40.57,40.57,38300.0,32.6285,32.6285,32.5403,32.5403,38300.0
2005-10-26 13:40:00,40.58,40.6,40.45,40.52,38900.0,32.5483,32.5643,32.444,32.5002,38900.0
2005-10-26 13:45:00,40.52,40.53,40.35,40.35,46900.0,32.5002,32.5082,32.3638,32.3638,46900.0
2005-10-26 13:50:00,40.35,40.46,40.32,40.45,40000.0,32.3638,32.452,32.3397,32.444,40000.0
2005-10-26 13:55:00,40.45,40.5,40.35,40.42,65700.0,32.444,32.4841,32.3638,32.4199,65700.0
2005-10-26 14:00:00,40.44,40.57,40.43,40.55,37800.0,32.436,32.5403,32.428,32.5242,37800.0
2005-10-26 14:05:00,40.55,40.56,40.41,40.46,52200.0,32.5242,32.5322,32.4119,32.452,52200.0
2005-10-26 14:10:00,40.46,40.52,40.44,40.47,86400.0,32.452,32.5002,32.436,32.4601,86400.0
2005-10-26 14:15:00,40.48,40.55,40.46,40.48,33600.0,32.4681,32.5242,32.452,32.4681,33600.0
2005-10-26 14:20:00,40.49,40.53,40.4,40.42,66500.0,32.4761,32.5082,32.4039,32.4199,66500.0
2005-10-26 14:25:00,40.45,40.49,40.37,40.39,40800.0,32.444,32.4761,32.3798,32.3959,40800.0
2005-10-26 14:30:00,40.39,40.43,40.34,40.35,39200.0,32.3959,32.428,32.3558,32.3638,39200.0
2005-10-26 14:35:00,40.36,40.36,40.17,40.23,96000.0,32.3718,32.3718,32.2194,32.2676,96000.0
2005-10-26 14:40:00,40.24,40.25,40.15,40.19,83100.0,32.2756,32.2836,32.2034,32.2355,83100.0
2005-10-26 14:45:00,40.18,40.24,40.1,40.22,89700.0,32.2274,32.2756,32.1633,32.2595,89700.0
2005-10-26 14:50:00,40.23,40.25,40.16,40.24,35700.0,32.2676,32.2836,32.2114,32.2756,35700.0
2005-10-26 14:55:00,40.24,40.32,40.23,40.28,55600.0,32.2756,32.3397,32.2676,32.3077,55600.0
2005-10-26 15:00:00,40.3,40.37,40.26,40.35,44000.0,32.3237,32.3798,32.2916,32.3638,44000.0
2005-10-26 15:05:00,40.34,40.48,40.34,40.44,39500.0,32.3558,32.4681,32.3558,32.436,39500.0
2005-10-26 15:10:00,40.43,40.47,40.4,40.46,51900.0,32.428,32.4601,32.4039,32.452,51900.0
2005-10-26 15:15:00,40.46,40.5,40.44,40.48,40000.0,32.452,32.4841,32.436,32.4681,40000.0
2005-10-26 15:20:00,40.48,40.57,40.48,40.55,44700.0,32.4681,32.5403,32.4681,32.5242,44700.0
2005-10-26 15:25:00,40.56,40.56,40.48,40.51,52200.0,32.5322,32.5322,32.4681,32.4921,52200.0
2005-10-26 15:30:00,40.52,40.52,40.48,40.48,33700.0,32.5002,32.5002,32.4681,32.4681,33700.0
2005-10-26 15:35:00,40.48,40.49,40.41,40.46,161700.0,32.4681,32.4761,32.4119,32.452,161700.0
2005-10-26 15:40:00,40.46,40.46,40.35,40.4,65400.0,32.452,32.452,32.3638,32.4039,65400.0
2005-10-26 15:45:00,40.41,40.44,40.38,40.41,29700.0,32.4119,32.436,32.3879,32.4119,29700.0
2005-10-26 15:50:00,40.41,40.43,40.35,40.38,65300.0,32.4119,32.428,32.3638,32.3879,65300.0
2005-10-26 15:55:00,40.37,40.41,40.36,40.4,75500.0,32.3798,32.4119,32.3718,32.4039,75500.0
2005-10-27 09:30:00,40.55,40.55,40.43,40.44,54700.0,32.5242,32.5242,32.428,32.436,54700.0
2005-10-27 09:35:00,40.46,40.46,40.25,40.27,29700.0,32.452,32.452,32.2836,32.2996,29700.0
2005-10-27 09:40:00,40.27,40.29,39.9,40.1,53000.0,32.2996,32.3157,32.0029,32.1633,53000.0
2005-10-27 09:45:00,40.1,40.15,39.95,40.04,45700.0,32.1633,32.2034,32.043,32.1152,45700.0
2005-10-27 09:50:00,40.05,40.23,40.05,40.14,54600.0,32.1232,32.2676,32.1232,32.1954,54600.0
2005-10-27 09:55:00,40.18,40.18,40.1,40.13,31500.0,32.2274,32.2274,32.1633,32.1873,31500.0
2005-10-27 10:00:00,40.14,40.16,40.0,40.11,52300.0,32.1954,32.2114,32.0831,32.1713,52300.0
2005-10-27 10:05:00,40.07,40.12,39.99,40.05,95100.0,32.1392,32.1793,32.0751,32.1232,95100.0
2005-10-27 10:10:00,40.06,40.06,39.98,40.0,101400.0,32.1312,32.1312,32.067,32.0831,101400.0
2005-10-27 10:15:00,39.99,40.0,39.86,39.91,78400.0,32.0751,32.0831,31.9708,32.0109,78400.0
2005-10-27 10:20:00,39.92,39.92,39.75,39.8,97800.0,32.0189,32.0189,31.8826,31.9227,97800.0
2005-10-27 10:25:00,39.78,39.8,39.74,39.78,33900.0,31.9066,31.9227,31.8745,31.9066,33900.0
2005-10-27 10:30:00,39.78,39.81,39.75,39.75,67600.0,31.9066,31.9307,31.8826,31.8826,67600.0
2005-10-27 10:35:00,39.77,39.81,39.74,39.79,62500.0,31.8986,31.9307,31.8745,31.9146,62500.0
2005-10-27 10:40:00,39.77,39.9,39.75,39.81,83700.0,31.8986,32.0029,31.8826,31.9307,83700.0
2005-10-27 10:45:00,39.81,39.86,39.78,39.84,27000.0,31.9307,31.9708,31.9066,31.9547,27000.0
2005-10-27 10:50:00,39.85,39.95,39.78,39.95,20100.0,31.9628,32.043,31.9066,32.043,20100.0
2005-10-27 10:55:00,39.95,39.97,39.92,39.95,24500.0,32.043,32.059,32.0189,32.043,24500.0
2005-10-27 11:00:00,39.95,40.04,39.92,40.04,37900.0,32.043,32.1152,32.0189,32.1152,37900.0
2005-10-27 11:05:00,40.04,40.07,39.94,39.96,67700.0,32.1152,32.1392,32.0349,32.051,67700.0
2005-10-27 11:10:00,39.95,39.97,39.86,39.94,31700.0,32.043,32.059,31.9708,32.0349,31700.0
2005-10-27 11:15:00,39.94,39.97,39.93,39.95,33500.0,32.0349,32.059,32.0269,32.043,33500.0
2005-10-27 11:20:00,39.95,39.99,39.93,39.95,33800.0,32.043,32.0751,32.0269,32.043,33800.0
2005-10-27 11:25:00,39.95,39.96,39.94,39.96,32800.0,32.043,32.051,32.0349,32.051,32800.0
2005-10-27 11:30:00,39.96,39.99,39.95,39.95,46200.0,32.051,32.0751,32.043,32.043,46200.0
2005-10-27 11:35:00,39.95,40.08,39.95,40.08,66600.0,32.043,32.1472,32.043,32.1472,66600.0
2005-10-27 11:40:00,40.08,40.09,40.04,40.09,81200.0,32.1472,32.1553,32.1152,32.1553,81200.0
2005-10-27 11:45:00,40.1,40.15,40.06,40.07,25500.0,32.1633,32.2034,32.1312,32.1392,25500.0
2005-10-27 11:50:00,40.07,40.13,40.03,40.07,18900.0,32.1392,32.1873,32.1071,32.1392,18900.0
2005-10-27 11:55:00,40.08,40.14,40.04,40.09,8800.0,32.1472,32.1954,32.1152,32.1553,8800.0
2005-10-27 12:00:00,40.09,40.12,40.02,40.07,25600.0,32.1553,32.1793,32.0991,32.1392,25600.0
2005-10-27 12:05:00,40.07,40.14,40.06,40.1,19300.0,32.1392,32.1954,32.1312,32.1633,19300.0
2005-10-27 12:10:00,40.1,40.18,40.05,40.11,101200.0,32.1633,32.2274,32.1232,32.1713,101200.0
2005-10-27 12:15:00,40.1,40.16,40.08,40.09,35400.0,32.1633,32.2114,32.1472,32.1553,35400.0
2005-10-27 12:20:00,40.08,40.1,40.04,40.08,30400.0,32.1472,32.1633,32.1152,32.1472,30400.0
2005-10-27 12:25:00,40.08,40.08,40.06,40.07,13200.0,32.1472,32.1472,32.1312,32.1392,13200.0
2005-10-27 12:30:00,40.07,40.18,40.04,40.13,72300.0,32.1392,32.2274,32.1152,32.1873,72300.0
2005-10-27 12:35:00,40.14,40.16,40.1,40.1,16300.0,32.1954,32.2114,32.1633,32.1633,16300.0
2005-10-27 12:40:00,40.1,40.12,40.1,40.12,21500.0,32.1633,32.1793,32.1633,32.1793,21500.0
2005-10-27 12:45:00,40.13,40.14,40.1,40.12,6700.0,32.1873,32.1954,32.1633,32.1793,6700.0
2005-10-27 12:50:00,40.13,40.16,40.09,40.09,27100.0,32.1873,32.2114,32.1553,32.1553,27100.0
2005-10-27 12:55:00,40.09,40.19,40.09,40.15,41700.0,32.1553,32.2355,32.1553,32.2034,41700.0
2005-10-27 13:00:00,40.12,40.2,40.11,40.17,47500.0,32.1793,32.2435,32.1713,32.2194,47500.0
2005-10-27 13:05:00,40.19,40.26,40.17,40.26,18700.0,32.2355,32.2916,32.2194,32.2916,18700.0
2005-10-27 13:10:00,40.27,40.3,40.2,40.21,19300.0,32.2996,32.3237,32.2435,32.2515,19300.0
2005-10-27 13:15:00,40.21,40.24,40.2,40.2,29100.0,32.2515,32.2756,32.2435,32.2435,29100.0
2005-10-27 13:20:00,40.2,40.22,40.19,40.2,28300.0,32.2435,32.2595,32.2355,32.2435,28300.0
2005-10-27 13:25:00,40.2,40.21,40.17,40.19,13500.0,32.2435,32.2515,32.2194,32.2355,13500.0
2005-10-27 13:30:00,40.19,40.23,40.17,40.18,25100.0,32.2355,32.2676,32.2194,32.2274,25100.0
2005-10-27 13:35:00,40.17,40.21,40.17,40.18,21600.0,32.2194,32.2515,32.2194,32.2274,21600.0
2005-10-27 13:40:00,40.18,40.19,40.14,40.18,25400.0,32.2274,32.2355,32.1954,32.2274,25400.0
2005-10-27 13:45:00,40.18,40.2,40.16,40.19,16100.0,32.2274,32.2435,32.2114,32.2355,16100.0
2005-10-27 13:50:00,40.19,40.24,40.17,40.19,14900.0,32.2355,32.2756,32.2194,32.2355,14900.0
2005-10-27 13:55:00,40.2,40.23,40.17,40.19,45100.0,32.2435,32.2676,32.2194,32.2355,45100.0
2005-10-27 14:00:00,40.19,40.21,40.18,40.18,11700.0,32.2355,32.2515,32.2274,32.2274,11700.0
2005-10-27 14:05:00,40.18,40.18,40.15,40.16,31400.0,32.2274,32.2274,32.2034,32.2114,31400.0
2005-10-27 14:10:00,40.16,40.18,40.12,40.15,24400.0,32.2114,32.2274,32.1793,32.2034,24400.0
2005-10-27 14:15:00,40.16,40.17,40.11,40.15,73400.0,32.2114,32.2194,32.1713,32.2034,73400.0
2005-10-27 14:20:00,40.15,40.16,40.1,40.1,23800.0,32.2034,32.2114,32.1633,32.1633,23800.0
2005-10-27 14:25:00,40.1,40.13,40.09,40.11,18900.0,32.1633,32.1873,32.1553,32.1713,18900.0
2005-10-27 14:30:00,40.11,40.11,40.06,40.09,32400.0,32.1713,32.1713,32.1312,32.1553,32400.0
2005-10-27 14:35:00,40.09,40.09,40.03,40.03,32300.0,32.1553,32.1553,32.1071,32.1071,32300.0
2005-10-27 14:40:00,40.03,40.03,39.93,39.99,45300.0,32.1071,32.1071,32.0269,32.0751,45300.0
2005-10-27 14:45:00,39.99,39.99,39.94,39.94,52900.0,32.0751,32.0751,32.0349,32.0349,52900.0
2005-10-27 14:50:00,39.94,39.94,39.87,39.89,51400.0,32.0349,32.0349,31.9788,31.9948,51400.0
2005-10-27 14:55:00,39.91,39.91,39.86,39.89,37900.0,32.0109,32.0109,31.9708,31.9948,37900.0
2005-10-27 15:00:00,39.88,39.93,39.86,39.89,45400.0,31.9868,32.0269,31.9708,31.9948,45400.0
2005-10-27 15:05:00,39.88,39.92,39.82,39.88,56300.0,31.9868,32.0189,31.9387,31.9868,56300.0
2005-10-27 15:10:00,39.88,39.95,39.88,39.93,26000.0,31.9868,32.043,31.9868,32.0269,26000.0
2005-10-27 15:15:00,39.94,39.94,39.91,39.94,12600.0,32.0349,32.0349,32.0109,32.0349,12600.0
2005-10-27 15:20:00,39.94,39.94,39.88,39.89,44800.0,32.0349,32.0349,31.9868,31.9948,44800.0
2005-10-27 15:25:00,39.87,39.92,39.86,39.9,57400.0,31.9788,32.0189,31.9708,32.0029,57400.0
2005-10-27 15:30:00,39.89,39.89,39.81,39.87,51700.0,31.9948,31.9948,31.9307,31.9788,51700.0
2005-10-27 15:35:00,39.86,39.99,39.86,39.96,41900.0,31.9708,32.0751,31.9708,32.051,41900.0
2005-10-27 15:40:00,39.96,39.96,39.89,39.93,27600.0,32.051,32.051,31.9948,32.0269,27600.0
2005-10-27 15:45:00,39.93,39.94,39.8,39.81,53100.0,32.0269,32.0349,31.9227,31.9307,53100.0
2005-10-27 15:50:00,39.82,39.85,39.82,39.85,29200.0,31.9387,31.9628,31.9387,31.9628,29200.0
2005-10-27 15:55:00,39.84,39.89,39.8,39.81,41500.0,31.9547,31.9948,31.9227,31.9307,41500.0
2005-10-28 09:30:00,40.0,40.0,39.92,39.99,57400.0,32.0831,32.0831,32.0189,32.0751,57400.0
2005-10-28 09:35:00,39.99,40.0,39.96,40.0,30400.0,32.0751,32.0831,32.051,32.0831,30400.0
2005-10-28 09:40:00,40.0,40.04,39.98,40.0,53700.0,32.0831,32.1152,32.067,32.0831,53700.0
2005-10-28 09:45:00,40.0,40.05,39.85,39.99,31700.0,32.0831,32.1232,31.9628,32.0751,31700.0
2005-10-28 09:50:00,39.98,40.25,39.98,40.21,116700.0,32.067,32.2836,32.067,32.2515,116700.0
2005-10-28 09:55:00,40.21,40.25,40.12,40.18,65400.0,32.2515,32.2836,32.1793,32.2274,65400.0
2005-10-28 10:00:00,40.18,40.19,40.13,40.16,34500.0,32.2274,32.2355,32.1873,32.2114,34500.0
2005-10-28 10:05:00,40.16,40.16,40.14,40.15,53300.0,32.2114,32.2114,32.1954,32.2034,53300.0
2005-10-28 10:10:00,40.15,40.21,39.95,40.17,58800.0,32.2034,32.2515,32.043,32.2194,58800.0
2005-10-28 10:15:00,40.15,40.21,40.13,40.15,39900.0,32.2034,32.2515,32.1873,32.2034,39900.0
2005-10-28 10:20:00,40.15,40.19,40.14,40.16,34800.0,32.2034,32.2355,32.1954,32.2114,34800.0
2005-10-28 10:25:00,40.16,40.24,40.16,40.24,20200.0,32.2114,32.2756,32.2114,32.2756,20200.0
2005-10-28 10:30:00,40.21,40.33,40.19,40.26,57200.0,32.2515,32.3478,32.2355,32.2916,57200.0
2005-10-28 10:35:00,40.25,40.3,40.2,40.25,66600.0,32.2836,32.3237,32.2435,32.2836,66600.0
2005-10-28 10:40:00,40.26,40.32,40.22,40.23,22200.0,32.2916,32.3397,32.2595,32.2676,22200.0
2005-10-28 10:45:00,40.23,40.3,40.23,40.29,24000.0,32.2676,32.3237,32.2676,32.3157,24000.0
2005-10-28 10:50:00,40.29,40.35,40.28,40.33,28000.0,32.3157,32.3638,32.3077,32.3478,28000.0
2005-10-28 10:55:00,40.32,40.34,40.26,40.32,16200.0,32.3397,32.3558,32.2916,32.3397,16200.0
2005-10-28 11:00:00,40.32,40.45,40.32,40.45,68100.0,32.3397,32.444,32.3397,32.444,68100.0
2005-10-28 11:05:00,40.45,40.48,40.41,40.42,21200.0,32.444,32.4681,32.4119,32.4199,21200.0
2005-10-28 11:10:00,40.42,40.6,40.41,40.57,65100.0,32.4199,32.5643,32.4119,32.5403,65100.0
2005-10-28 11:15:00,40.56,40.62,40.54,40.61,34100.0,32.5322,32.5804,32.5162,32.5723,34100.0
2005-10-28 11:20:00,40.62,40.7,40.61,40.7,47400.0,32.5804,32.6445,32.5723,32.6445,47400.0
2005-10-28 11:25:00,40.7,40.93,40.7,40.9,107100.0,32.6445,32.829,32.6445,32.8049,107100.0
2005-10-28 11:30:00,40.89,40.95,40.84,40.92,38700.0,32.7969,32.845,32.7568,32.821,38700.0
2005-10-28 11:35:00,40.95,41.02,40.92,40.99,95900.0,32.845,32.9012,32.821,32.8771,95900.0
2005-10-28 11:40:00,40.98,41.04,40.91,41.01,58100.0,32.8691,32.9172,32.813,32.8932,58100.0
2005-10-28 11:45:00,41.01,41.23,41.01,41.22,45600.0,32.8932,33.0696,32.8932,33.0616,45600.0
2005-10-28 11:50:00,41.22,41.24,41.06,41.11,35300.0,33.0616,33.0776,32.9333,32.9734,35300.0
2005-10-28 11:55:00,41.11,41.2,41.07,41.19,47300.0,32.9734,33.0456,32.9413,33.0375,47300.0
2005-10-28 12:00:00,41.23,41.26,41.21,41.23,31900.0,33.0696,33.0937,33.0536,33.0696,31900.0
2005-10-28 12:05:00,41.22,41.26,41.2,41.22,26800.0,33.0616,33.0937,33.0456,33.0616,26800.0
2005-10-28 12:10:00,41.22,41.25,41.22,41.24,17500.0,33.0616,33.0857,33.0616,33.0776,17500.0
2005-10-28 12:15:00,41.25,41.26,41.23,41.24,31900.0,33.0857,33.0937,33.0696,33.0776,31900.0
2005-10-28 12:20:00,41.21,41.29,41.21,41.27,39200.0,33.0536,33.1178,33.0536,33.1017,39200.0
2005-10-28 12:25:00,41.27,41.33,41.27,41.27,28400.0,33.1017,33.1498,33.1017,33.1017,28400.0
2005-10-28 12:30:00,41.28,41.35,41.27,41.33,20500.0,33.1097,33.1659,33.1017,33.1498,20500.0
2005-10-28 12:35:00,41.33,41.39,41.27,41.28,40100.0,33.1498,33.198,33.1017,33.1097,40100.0
2005-10-28 12:40:00,41.28,41.39,41.26,41.31,54300.0,33.1097,33.198,33.0937,33.1338,54300.0
2005-10-28 12:45:00,41.31,41.31,41.26,41.28,39000.0,33.1338,33.1338,33.0937,33.1097,39000.0
2005-10-28 12:50:00,41.28,41.31,41.26,41.27,42200.0,33.1097,33.1338,33.0937,33.1017,42200.0
2005-10-28 12:55:00,41.26,41.29,41.26,41.27,16500.0,33.0937,33.1178,33.0937,33.1017,16500.0
2005-10-28 13:00:00,41.27,41.36,41.26,41.3,26600.0,33.1017,33.1739,33.0937,33.1258,26600.0
2005-10-28 13:05:00,41.3,41.35,41.27,41.29,19900.0,33.1258,33.1659,33.1017,33.1178,19900.0
2005-10-28 13:10:00,41.29,41.31,41.26,41.27,19700.0,33.1178,33.1338,33.0937,33.1017,19700.0
2005-10-28 13:15:00,41.26,41.29,41.23,41.23,15800.0,33.0937,33.1178,33.0696,33.0696,15800.0
2005-10-28 13:20:00,41.24,41.3,41.2,41.3,23400.0,33.0776,33.1258,33.0456,33.1258,23400.0
2005-10-28 13:25:00,41.31,41.4,41.3,41.34,57600.0,33.1338,33.206,33.1258,33.1579,57600.0
2005-10-28 13:30:00,41.34,41.35,41.28,41.34,15000.0,33.1579,33.1659,33.1097,33.1579,15000.0
2005-10-28 13:35:00,41.35,41.35,41.24,41.25,23000.0,33.1659,33.1659,33.0776,33.0857,23000.0
2005-10-28 13:40:00,41.27,41.29,41.24,41.26,7000.0,33.1017,33.1178,33.0776,33.0937,7000.0
2005-10-28 13:45:00,41.26,41.34,41.26,41.31,15000.0,33.0937,33.1579,33.0937,33.1338,15000.0
2005-10-28 13:50:00,41.31,41.31,41.25,41.28,18300.0,33.1338,33.1338,33.0857,33.1097,18300.0
2005-10-28 13:55:00,41.26,41.31,41.26,41.28,12200.0,33.0937,33.1338,33.0937,33.1097,12200.0
2005-10-28 14:00:00,41.29,41.36,41.26,41.32,26500.0,33.1178,33.1739,33.0937,33.1418,26500.0
2005-10-28 14:05:00,41.32,41.33,41.26,41.33,12000.0,33.1418,33.1498,33.0937,33.1498,12000.0
2005-10-28 14:10:00,41.32,41.33,41.27,41.29,23500.0,33.1418,33.1498,33.1017,33.1178,23500.0
2005-10-28 14:15:00,41.28,41.28,41.22,41.23,27300.0,33.1097,33.1097,33.0616,33.0696,27300.0
2005-10-28 14:20:00,41.23,41.33,41.23,41.33,18600.0,33.0696,33.1498,33.0696,33.1498,18600.0
2005-10-28 14:25:00,41.31,41.33,41.26,41.28,28100.0,33.1338,33.1498,33.0937,33.1097,28100.0
2005-10-28 14:30:00,41.27,41.39,41.27,41.3,36600.0,33.1017,33.198,33.1017,33.1258,36600.0
2005-10-28 14:35:00,41.3,41.31,41.25,41.26,31700.0,33.1258,33.1338,33.0857,33.0937,31700.0
2005-10-28 14:40:00,41.26,41.29,41.25,41.27,22500.0,33.0937,33.1178,33.0857,33.1017,22500.0
2005-10-28 14:45:00,41.26,41.32,41.26,41.29,39100.0,33.0937,33.1418,33.0937,33.1178,39100.0
2005-10-28 14:50:00,41.29,41.35,41.29,41.34,33500.0,33.1178,33.1659,33.1178,33.1579,33500.0
2005-10-28 14:55:00,41.35,41.35,41.31,41.31,53900.0,33.1659,33.1659,33.1338,33.1338,53900.0
2005-10-28 15:00:00,41.32,41.39,41.32,41.39,24100.0,33.1418,33.198,33.1418,33.198,24100.0
2005-10-28 15:05:00,41.39,41.44,41.39,41.42,35100.0,33.198,33.2381,33.198,33.222,35100.0
2005-10-28 15:10:00,41.41,41.42,41.38,41.4,28000.0,33.214,33.222,33.1899,33.206,28000.0
2005-10-28 15:15:00,41.41,41.51,41.41,41.49,69700.0,33.214,33.2942,33.214,33.2782,69700.0
2005-10-28 15:20:00,41.49,41.52,41.47,41.51,33200.0,33.2782,33.3022,33.2621,33.2942,33200.0
2005-10-28 15:25:00,41.51,41.52,41.48,41.49,58500.0,33.2942,33.3022,33.2701,33.2782,58500.0
2005-10-28 15:30:00,41.48,41.55,41.47,41.51,59500.0,33.2701,33.3263,33.2621,33.2942,59500.0
2005-10-28 15:35:00,41.51,41.51,41.46,41.47,34800.0,33.2942,33.2942,33.2541,33.2621,34800.0
2005-10-28 15:40:00,41.48,41.54,41.47,41.52,50700.0,33.2701,33.3183,33.2621,33.3022,50700.0
2005-10-28 15:45:00,41.52,41.59,41.51,41.58,58500.0,33.3022,33.3584,33.2942,33.3504,58500.0
2005-10-28 15:50:00,41.57,41.65,41.55,41.62,85800.0,33.3423,33.4065,33.3263,33.3824,85800.0
2005-10-28 15:55:00,41.62,41.63,41.53,41.54,86900.0,33.3824,33.3905,33.3103,33.3183,86900.0
2005-10-31 09:30:00,41.75,41.75,41.6,41.65,61600.0,33.4867,33.4867,33.3664,33.4065,61600.0
2005-10-31 09:35:00,41.56,41.7,41.3,41.36,42400.0,33.3343,33.4466,33.1258,33.1739,42400.0
2005-10-31 09:40:00,41.37,41.4,41.26,41.31,29600.0,33.1819,33.206,33.0937,33.1338,29600.0
2005-10-31 09:45:00,41.3,41.46,41.1,41.1,27500.0,33.1258,33.2541,32.9654,32.9654,27500.0
2005-10-31 09:50:00,41.12,41.52,41.1,41.39,34400.0,32.9814,33.3022,32.9654,33.198,34400.0
2005-10-31 09:55:00,41.41,41.56,41.36,41.44,56300.0,33.214,33.3343,33.1739,33.2381,56300.0
2005-10-31 10:00:00,41.45,41.49,41.31,41.31,50500.0,33.2461,33.2782,33.1338,33.1338,50500.0
2005-10-31 10:05:00,41.3,41.48,41.3,41.37,55500.0,33.1258,33.2701,33.1258,33.1819,55500.0
2005-10-31 10:10:00,41.35,41.37,41.3,41.3,17000.0,33.1659,33.1819,33.1258,33.1258,17000.0
2005-10-31 10:15:00,41.31,41.35,41.25,41.35,37600.0,33.1338,33.1659,33.0857,33.1659,37600.0
2005-10-31 10:20:00,41.34,41.43,41.33,41.41,64400.0,33.1579,33.23,33.1498,33.214,64400.0
2005-10-31 10:25:00,41.43,41.45,41.35,41.42,27400.0,33.23,33.2461,33.1659,33.222,27400.0
2005-10-31 10:30:00,41.41,41.5,41.39,41.46,17300.0,33.214,33.2862,33.198,33.2541,17300.0
2005-10-31 10:35:00,41.46,41.48,41.27,41.27,88200.0,33.2541,33.2701,33.1017,33.1017,88200.0
2005-10-31 10:40:00,41.28,41.34,41.26,41.3,20700.0,33.1097,33.1579,33.0937,33.1258,20700.0
2005-10-31 10:45:00,41.3,41.35,41.23,41.35,38700.0,33.1258,33.1659,33.0696,33.1659,38700.0
2005-10-31 10:50:00,41.37,41.44,41.32,41.41,33600.0,33.1819,33.2381,33.1418,33.214,33600.0
2005-10-31 10:55:00,41.41,41.55,41.41,41.45,26200.0,33.214,33.3263,33.214,33.2461,26200.0
2005-10-31 11:00:00,41.43,41.48,41.34,41.42,25500.0,33.23,33.2701,33.1579,33.222,25500.0
2005-10-31 11:05:00,41.44,41.48,41.41,41.44,43400.0,33.2381,33.2701,33.214,33.2381,43400.0
2005-10-31 11:10:00,41.45,41.45,41.42,41.45,31000.0,33.2461,33.2461,33.222,33.2461,31000.0
2005-10-31 11:15:00,41.45,41.51,41.45,41.47,29100.0,33.2461,33.2942,33.2461,33.2621,29100.0
2005-10-31 11:20:00,41.48,41.48,41.41,41.43,9400.0,33.2701,33.2701,33.214,33.23,9400.0
2005-10-31 11:25:00,41.42,41.48,41.41,41.46,20500.0,33.222,33.2701,33.214,33.2541,20500.0
2005-10-31 11:30:00,41.47,41.47,41.44,41.45,12700.0,33.2621,33.2621,33.2381,33.2461,12700.0
2005-10-31 11:35:00,41.45,41.45,41.4,41.42,15200.0,33.2461,33.2461,33.206,33.222,15200.0
2005-10-31 11:40:00,41.42,41.42,41.33,41.4,14500.0,33.222,33.222,33.1498,33.206,14500.0
2005-10-31 11:45:00,41.4,41.4,41.33,41.33,9800.0,33.206,33.206,33.1498,33.1498,9800.0
2005-10-31 11:50:00,41.34,41.34,41.25,41.25,18400.0,33.1579,33.1579,33.0857,33.0857,18400.0
2005-10-31 11:55:00,41.25,41.27,41.2,41.2,29900.0,33.0857,33.1017,33.0456,33.0456,29900.0
2005-10-31 12:00:00,41.21,41.35,41.2,41.35,40200.0,33.0536,33.1659,33.0456,33.1659,40200.0
2005-10-31 12:05:00,41.35,41.41,41.34,41.36,34300.0,33.1659,33.214,33.1579,33.1739,34300.0
2005-10-31 12:10:00,41.39,41.39,41.33,41.33,25500.0,33.198,33.198,33.1498,33.1498,25500.0
2005-10-31 12:15:00,41.32,41.33,41.22,41.22,26900.0,33.1418,33.1498,33.0616,33.0616,26900.0
2005-10-31 12:20:00,41.24,41.31,41.22,41.31,18400.0,33.0776,33.1338,33.0616,33.1338,18400.0
2005-10-31 12:25:00,41.31,41.34,41.27,41.27,14200.0,33.1338,33.1579,33.1017,33.1017,14200.0
2005-10-31 12:30:00,41.29,41.3,41.24,41.26,12400.0,33.1178,33.1258,33.0776,33.0937,12400.0
2005-10-31 12:35:00,41.25,41.27,41.18,41.18,14900.0,33.0857,33.1017,33.0295,33.0295,14900.0
2005-10-31 12:40:00,41.18,41.2,41.08,41.16,33400.0,33.0295,33.0456,32.9493,33.0135,33400.0
2005-10-31 12:45:00,41.16,41.26,41.16,41.23,10300.0,33.0135,33.0937,33.0135,33.0696,10300.0
2005-10-31 12:50:00,41.24,41.29,41.23,41.27,9200.0,33.0776,33.1178,33.0696,33.1017,9200.0
2005-10-31 12:55:00,41.28,41.35,41.28,41.35,9800.0,33.1097,33.1659,33.1097,33.1659,9800.0
2005-10-31 13:00:00,41.35,41.35,41.31,41.32,21600.0,33.1659,33.1659,33.1338,33.1418,21600.0
2005-10-31 13:05:00,41.31,41.37,41.27,41.34,14200.0,33.1338,33.1819,33.1017,33.1579,14200.0
2005-10-31 13:10:00,41.34,41.44,41.34,41.38,14300.0,33.1579,33.2381,33.1579,33.1899,14300.0
2005-10-31 13:15:00,41.38,41.4,41.33,41.33,11000.0,33.1899,33.206,33.1498,33.1498,11000.0
2005-10-31 13:20:00,41.33,41.38,41.32,41.38,10800.0,33.1498,33.1899,33.1418,33.1899,10800.0
2005-10-31 13:25:00,41.38,41.39,41.35,41.35,17900.0,33.1899,33.198,33.1659,33.1659,17900.0
2005-10-31 13:30:00,41.33,41.35,41.23,41.26,21000.0,33.1498,33.1659,33.0696,33.0937,21000.0
2005-10-31 13:35:00,41.26,41.3,41.25,41.28,10800.0,33.0937,33.1258,33.0857,33.1097,10800.0
2005-10-31 13:40:00,41.28,41.29,41.23,41.24,10500.0,33.1097,33.1178,33.0696,33.0776,10500.0
2005-10-31 13:45:00,41.24,41.24,41.11,41.12,17800.0,33.0776,33.0776,32.9734,32.9814,17800.0
2005-10-31 13:50:00,41.12,41.14,41.04,41.06,34800.0,32.9814,32.9974,32.9172,32.9333,34800.0
2005-10-31 13:55:00,41.07,41.15,41.03,41.04,23900.0,32.9413,33.0055,32.9092,32.9172,23900.0
2005-10-31 14:00:00,41.04,41.08,41.04,41.05,16200.0,32.9172,32.9493,32.9172,32.9253,16200.0
2005-10-31 14:05:00,41.04,41.06,41.02,41.03,35200.0,32.9172,32.9333,32.9012,32.9092,35200.0
2005-10-31 14:10:00,41.03,41.03,40.99,41.0,98600.0,32.9092,32.9092,32.8771,32.8852,98600.0
2005-10-31 14:15:00,41.0,41.07,40.96,41.03,20400.0,32.8852,32.9413,32.8531,32.9092,20400.0
2005-10-31 14:20:00,41.03,41.03,40.93,40.99,21300.0,32.9092,32.9092,32.829,32.8771,21300.0
2005-10-31 14:25:00,40.98,41.01,40.95,40.97,9200.0,32.8691,32.8932,32.845,32.8611,9200.0
2005-10-31 14:30:00,40.97,41.0,40.94,40.94,17100.0,32.8611,32.8852,32.837,32.837,17100.0
2005-10-31 14:35:00,40.95,41.08,40.94,41.06,25000.0,32.845,32.9493,32.837,32.9333,25000.0
2005-10-31 14:40:00,41.07,41.11,41.05,41.1,18100.0,32.9413,32.9734,32.9253,32.9654,18100.0
2005-10-31 14:45:00,41.11,41.17,41.08,41.09,16100.0,32.9734,33.0215,32.9493,32.9573,16100.0
2005-10-31 14:50:00,41.06,41.08,41.03,41.03,17100.0,32.9333,32.9493,32.9092,32.9092,17100.0
2005-10-31 14:55:00,41.02,41.13,41.02,41.12,19700.0,32.9012,32.9894,32.9012,32.9814,19700.0
2005-10-31 15:00:00,41.12,41.18,41.12,41.16,19800.0,32.9814,33.0295,32.9814,33.0135,19800.0
2005-10-31 15:05:00,41.16,41.17,41.13,41.14,13800.0,33.0135,33.0215,32.9894,32.9974,13800.0
2005-10-31 15:10:00,41.14,41.14,41.09,41.11,38800.0,32.9974,32.9974,32.9573,32.9734,38800.0
2005-10-31 15:15:00,41.11,41.3,41.11,41.28,28900.0,32.9734,33.1258,32.9734,33.1097,28900.0
2005-10-31 15:20:00,41.28,41.3,41.2,41.2,23200.0,33.1097,33.1258,33.0456,33.0456,23200.0
2005-10-31 15:25:00,41.19,41.28,41.16,41.28,25400.0,33.0375,33.1097,33.0135,33.1097,25400.0
2005-10-31 15:30:00,41.28,41.3,41.22,41.25,23000.0,33.1097,33.1258,33.0616,33.0857,23000.0
2005-10-31 15:35:00,41.25,41.3,41.25,41.25,31900.0,33.0857,33.1258,33.0857,33.0857,31900.0
2005-10-31 15:40:00,41.25,41.25,41.19,41.19,71100.0,33.0857,33.0857,33.0375,33.0375,71100.0
2005-10-31 15:45:00,41.19,41.2,41.15,41.16,38100.0,33.0375,33.0456,33.0055,33.0135,38100.0
2005-10-31 15:50:00,41.16,41.17,41.13,41.13,52300.0,33.0135,33.0215,32.9894,32.9894,52300.0
2005-10-31 15:55:00,41.14,41.14,41.0,41.03,103700.0,32.9974,32.9974,32.8852,32.9092,103700.0
2005-11-01 09:30:00,41.45,41.7,41.45,41.53,65500.0,33.2461,33.4466,33.2461,33.3103,65500.0
2005-11-01 09:35:00,41.6,41.6,41.48,41.51,75400.0,33.3664,33.3664,33.2701,33.2942,75400.0
2005-11-01 09:40:00,41.6,41.65,41.44,41.48,36700.0,33.3664,33.4065,33.2381,33.2701,36700.0
2005-11-01 09:45:00,41.46,41.85,41.4,41.82,37700.0,33.2541,33.5669,33.206,33.5429,37700.0
2005-11-01 09:50:00,41.81,41.83,41.56,41.67,32700.0,33.5348,33.5509,33.3343,33.4225,32700.0
2005-11-01 09:55:00,41.72,41.73,41.65,41.69,37000.0,33.4626,33.4707,33.4065,33.4386,37000.0
2005-11-01 10:00:00,41.7,41.73,41.57,41.67,39700.0,33.4466,33.4707,33.3423,33.4225,39700.0
2005-11-01 10:05:00,41.67,41.78,41.67,41.75,71800.0,33.4225,33.5108,33.4225,33.4867,71800.0
2005-11-01 10:10:00,41.76,41.85,41.75,41.75,47700.0,33.4947,33.5669,33.4867,33.4867,47700.0
2005-11-01 10:15:00,41.75,41.76,41.74,41.76,29000.0,33.4867,33.4947,33.4787,33.4947,29000.0
2005-11-01 10:20:00,41.76,41.8,41.73,41.77,32900.0,33.4947,33.5268,33.4707,33.5028,32900.0
2005-11-01 10:25:00,41.75,41.8,41.72,41.75,38700.0,33.4867,33.5268,33.4626,33.4867,38700.0
2005-11-01 10:30:00,41.74,41.77,41.65,41.66,41200.0,33.4787,33.5028,33.4065,33.4145,41200.0
2005-11-01 10:35:00,41.65,41.66,41.62,41.65,10100.0,33.4065,33.4145,33.3824,33.4065,10100.0
2005-11-01 10:40:00,41.65,41.7,41.56,41.56,32400.0,33.4065,33.4466,33.3343,33.3343,32400.0
2005-11-01 10:45:00,41.54,41.63,41.52,41.61,22900.0,33.3183,33.3905,33.3022,33.3744,22900.0
2005-11-01 10:50:00,41.61,41.64,41.6,41.64,11200.0,33.3744,33.3985,33.3664,33.3985,11200.0
2005-11-01 10:55:00,41.64,41.7,41.62,41.69,6800.0,33.3985,33.4466,33.3824,33.4386,6800.0
2005-11-01 11:00:00,41.68,41.68,41.63,41.63,11200.0,33.4306,33.4306,33.3905,33.3905,11200.0
2005-11-01 11:05:00,41.63,41.63,41.59,41.61,11200.0,33.3905,33.3905,33.3584,33.3744,11200.0
2005-11-01 11:10:00,41.62,41.62,41.59,41.62,17400.0,33.3824,33.3824,33.3584,33.3824,17400.0
2005-11-01 11:15:00,41.62,41.65,41.62,41.65,11100.0,33.3824,33.4065,33.3824,33.4065,11100.0
2005-11-01 11:20:00,41.65,41.65,41.5,41.5,17500.0,33.4065,33.4065,33.2862,33.2862,17500.0
2005-11-01 11:25:00,41.51,41.52,41.46,41.46,10300.0,33.2942,33.3022,33.2541,33.2541,10300.0
2005-11-01 11:30:00,41.45,41.47,41.42,41.46,27600.0,33.2461,33.2621,33.222,33.2541,27600.0
2005-11-01 11:35:00,41.46,41.47,41.32,41.37,31700.0,33.2541,33.2621,33.1418,33.1819,31700.0
2005-11-01 11:40:00,41.37,41.39,41.29,41.32,19300.0,33.1819,33.198,33.1178,33.1418,19300.0
2005-11-01 11:45:00,41.33,41.33,41.25,41.32,30200.0,33.1498,33.1498,33.0857,33.1418,30200.0
2005-11-01 11:50:00,41.32,41.36,41.3,41.35,16400.0,33.1418,33.1739,33.1258,33.1659,16400.0
2005-11-01 11:55:00,41.36,41.42,41.35,41.42,34700.0,33.1739,33.222,33.1659,33.222,34700.0
2005-11-01 12:00:00,41.43,41.57,41.42,41.52,27600.0,33.23,33.3423,33.222,33.3022,27600.0
2005-11-01 12:05:00,41.5,41.51,41.45,41.48,36000.0,33.2862,33.2942,33.2461,33.2701,36000.0
2005-11-01 12:10:00,41.49,41.53,41.46,41.53,23400.0,33.2782,33.3103,33.2541,33.3103,23400.0
2005-11-01 12:15:00,41.54,41.56,41.53,41.54,39700.0,33.3183,33.3343,33.3103,33.3183,39700.0
2005-11-01 12:20:00,41.54,41.54,41.48,41.52,27900.0,33.3183,33.3183,33.2701,33.3022,27900.0
2005-11-01 12:25:00,41.54,41.68,41.52,41.67,41200.0,33.3183,33.4306,33.3022,33.4225,41200.0
2005-11-01 12:30:00,41.65,41.69,41.65,41.67,14600.0,33.4065,33.4386,33.4065,33.4225,14600.0
2005-11-01 12:35:00,41.66,41.69,41.65,41.69,15900.0,33.4145,33.4386,33.4065,33.4386,15900.0
2005-11-01 12:40:00,41.68,41.77,41.68,41.77,31900.0,33.4306,33.5028,33.4306,33.5028,31900.0
2005-11-01 12:45:00,41.77,41.77,41.69,41.69,44100.0,33.5028,33.5028,33.4386,33.4386,44100.0
2005-11-01 12:50:00,41.69,41.73,41.69,41.72,18100.0,33.4386,33.4707,33.4386,33.4626,18100.0
2005-11-01 12:55:00,41.73,41.77,41.71,41.73,58400.0,33.4707,33.5028,33.4546,33.4707,58400.0
2005-11-01 13:00:00,41.73,41.77,41.71,41.71,62300.0,33.4707,33.5028,33.4546,33.4546,62300.0
2005-11-01 13:05:00,41.71,41.76,41.71,41.73,85400.0,33.4546,33.4947,33.4546,33.4707,85400.0
2005-11-01 13:10:00,41.73,41.78,41.73,41.74,154600.0,33.4707,33.5108,33.4707,33.4787,154600.0
2005-11-01 13:15:00,41.75,41.75,41.73,41.74,304000.0,33.4867,33.4867,33.4707,33.4787,304000.0
2005-11-01 13:20:00,41.74,41.75,41.7,41.72,51700.0,33.4787,33.4867,33.4466,33.4626,51700.0
2005-11-01 13:25:00,41.74,41.79,41.71,41.79,11800.0,33.4787,33.5188,33.4546,33.5188,11800.0
2005-11-01 13:30:00,41.79,41.84,41.77,41.83,9100.0,33.5188,33.5589,33.5028,33.5509,9100.0
2005-11-01 13:35:00,41.82,41.89,41.74,41.88,30200.0,33.5429,33.599,33.4787,33.591,30200.0
2005-11-01 13:40:00,41.88,41.88,41.83,41.84,19200.0,33.591,33.591,33.5509,33.5589,19200.0
2005-11-01 13:45:00,41.83,41.83,41.73,41.78,39300.0,33.5509,33.5509,33.4707,33.5108,39300.0
2005-11-01 13:50:00,41.79,41.79,41.74,41.76,71900.0,33.5188,33.5188,33.4787,33.4947,71900.0
2005-11-01 13:55:00,41.75,41.8,41.74,41.79,24900.0,33.4867,33.5268,33.4787,33.5188,24900.0
2005-11-01 14:00:00,41.79,41.82,41.78,41.79,31300.0,33.5188,33.5429,33.5108,33.5188,31300.0
2005-11-01 14:05:00,41.79,41.85,41.78,41.82,40100.0,33.5188,33.5669,33.5108,33.5429,40100.0
2005-11-01 14:10:00,41.83,41.89,41.8,41.89,16100.0,33.5509,33.599,33.5268,33.599,16100.0
2005-11-01 14:15:00,41.89,41.99,41.84,41.9,26900.0,33.599,33.6792,33.5589,33.607,26900.0
2005-11-01 14:20:00,41.94,42.09,41.92,42.0,35900.0,33.6391,33.7594,33.6231,33.6872,35900.0
2005-11-01 14:25:00,42.0,42.01,41.97,41.99,39100.0,33.6872,33.6952,33.6632,33.6792,39100.0
2005-11-01 14:30:00,41.99,42.0,41.93,41.94,33300.0,33.6792,33.6872,33.6311,33.6391,33300.0
2005-11-01 14:35:00,41.94,41.97,41.83,41.85,54600.0,33.6391,33.6632,33.5509,33.5669,54600.0
2005-11-01 14:40:00,41.84,41.9,41.81,41.82,28600.0,33.5589,33.607,33.5348,33.5429,28600.0
2005-11-01 14:45:00,41.83,41.84,41.76,41.77,23700.0,33.5509,33.5589,33.4947,33.5028,23700.0
2005-11-01 14:50:00,41.77,41.85,41.77,41.81,31200.0,33.5028,33.5669,33.5028,33.5348,31200.0
2005-11-01 14:55:00,41.81,41.81,41.7,41.74,63600.0,33.5348,33.5348,33.4466,33.4787,63600.0
2005-11-01 15:00:00,41.75,41.82,41.73,41.82,78000.0,33.4867,33.5429,33.4707,33.5429,78000.0
2005-11-01 15:05:00,41.82,41.84,41.77,41.79,25300.0,33.5429,33.5589,33.5028,33.5188,25300.0
2005-11-01 15:10:00,41.79,41.84,41.76,41.76,20000.0,33.5188,33.5589,33.4947,33.4947,20000.0
2005-11-01 15:15:00,41.77,41.81,41.76,41.76,34400.0,33.5028,33.5348,33.4947,33.4947,34400.0
2005-11-01 15:20:00,41.75,41.79,41.74,41.74,31700.0,33.4867,33.5188,33.4787,33.4787,31700.0
2005-11-01 15:25:00,41.73,41.77,41.7,41.76,20500.0,33.4707,33.5028,33.4466,33.4947,20500.0
2005-11-01 15:30:00,41.76,41.76,41.7,41.71,21900.0,33.4947,33.4947,33.4466,33.4546,21900.0
2005-11-01 15:35:00,41.71,41.71,41.65,41.66,28100.0,33.4546,33.4546,33.4065,33.4145,28100.0
2005-11-01 15:40:00,41.65,41.69,41.64,41.69,38600.0,33.4065,33.4386,33.3985,33.4386,38600.0
2005-11-01 15:45:00,41.69,41.75,41.67,41.75,87800.0,33.4386,33.4867,33.4225,33.4867,87800.0
2005-11-01 15:50:00,41.75,41.75,41.67,41.68,57300.0,33.4867,33.4867,33.4225,33.4306,57300.0
2005-11-01 15:55:00,41.68,41.68,41.63,41.66,35500.0,33.4306,33.4306,33.3905,33.4145,35500.0
2005-11-02 09:30:00,42.0,42.16,42.0,42.16,134600.0,33.6872,33.8156,33.6872,33.8156,134600.0
2005-11-02 09:35:00,42.18,42.44,42.15,42.42,55700.0,33.8316,34.0401,33.8075,34.0241,55700.0
2005-11-02 09:40:00,42.43,42.43,42.3,42.4,84700.0,34.0321,34.0321,33.9279,34.0081,84700.0
2005-11-02 09:45:00,42.4,42.8,42.4,42.66,110100.0,34.0081,34.3289,34.0081,34.2166,110100.0
2005-11-02 09:50:00,42.66,42.82,42.53,42.82,69800.0,34.2166,34.3449,34.1123,34.3449,69800.0
2005-11-02 09:55:00,42.85,43.17,42.85,43.17,102100.0,34.369,34.6257,34.369,34.6257,102100.0
2005-11-02 10:00:00,43.13,43.13,43.03,43.06,61500.0,34.5936,34.5936,34.5134,34.5374,61500.0
2005-11-02 10:05:00,43.06,43.19,43.01,43.19,100700.0,34.5374,34.6417,34.4973,34.6417,100700.0
2005-11-02 10:10:00,43.2,43.24,43.05,43.2,71900.0,34.6497,34.6818,34.5294,34.6497,71900.0
2005-11-02 10:15:00,43.21,43.32,43.09,43.09,123400.0,34.6577,34.746,34.5615,34.5615,123400.0
2005-11-02 10:20:00,43.09,43.11,42.97,43.1,47600.0,34.5615,34.5775,34.4652,34.5695,47600.0
2005-11-02 10:25:00,43.1,43.14,42.99,42.99,81100.0,34.5695,34.6016,34.4813,34.4813,81100.0
2005-11-02 10:30:00,42.99,43.17,42.98,43.14,38800.0,34.4813,34.6257,34.4733,34.6016,38800.0
2005-11-02 10:35:00,43.14,43.18,43.04,43.16,76900.0,34.6016,34.6337,34.5214,34.6176,76900.0
2005-11-02 10:40:00,43.16,43.26,43.16,43.2,61900.0,34.6176,34.6978,34.6176,34.6497,61900.0
2005-11-02 10:45:00,43.2,43.24,43.17,43.19,26500.0,34.6497,34.6818,34.6257,34.6417,26500.0
2005-11-02 10:50:00,43.19,43.25,43.11,43.21,76800.0,34.6417,34.6898,34.5775,34.6577,76800.0
2005-11-02 10:55:00,43.21,43.23,43.12,43.17,24900.0,34.6577,34.6738,34.5856,34.6257,24900.0
2005-11-02 11:00:00,43.17,43.25,43.17,43.21,74100.0,34.6257,34.6898,34.6257,34.6577,74100.0
2005-11-02 11:05:00,43.22,43.25,43.18,43.23,35600.0,34.6658,34.6898,34.6337,34.6738,35600.0
2005-11-02 11:10:00,43.22,43.22,43.14,43.17,29500.0,34.6658,34.6658,34.6016,34.6257,29500.0
2005-11-02 11:15:00,43.17,43.26,43.17,43.2,22900.0,34.6257,34.6978,34.6257,34.6497,22900.0
2005-11-02 11:20:00,43.24,43.24,43.14,43.2,28700.0,34.6818,34.6818,34.6016,34.6497,28700.0
2005-11-02 11:25:00,43.2,43.24,43.15,43.16,22800.0,34.6497,34.6818,34.6096,34.6176,22800.0
2005-11-02 11:30:00,43.19,43.2,43.14,43.15,35000.0,34.6417,34.6497,34.6016,34.6096,35000.0
2005-11-02 11:35:00,43.17,43.27,43.17,43.23,82400.0,34.6257,34.7059,34.6257,34.6738,82400.0
2005-11-02 11:40:00,43.23,43.27,43.2,43.2,40000.0,34.6738,34.7059,34.6497,34.6497,40000.0
2005-11-02 11:45:00,43.19,43.2,43.14,43.15,19300.0,34.6417,34.6497,34.6016,34.6096,19300.0
2005-11-02 11:50:00,43.15,43.2,43.15,43.18,21700.0,34.6096,34.6497,34.6096,34.6337,21700.0
2005-11-02 11:55:00,43.18,43.21,43.15,43.17,25300.0,34.6337,34.6577,34.6096,34.6257,25300.0
2005-11-02 12:00:00,43.17,43.18,43.13,43.15,31400.0,34.6257,34.6337,34.5936,34.6096,31400.0
2005-11-02 12:05:00,43.16,43.17,43.1,43.15,38100.0,34.6176,34.6257,34.5695,34.6096,38100.0
2005-11-02 12:10:00,43.15,43.16,43.11,43.14,20100.0,34.6096,34.6176,34.5775,34.6016,20100.0
2005-11-02 12:15:00,43.14,43.17,43.12,43.13,26300.0,34.6016,34.6257,34.5856,34.5936,26300.0
2005-11-02 12:20:00,43.12,43.17,43.09,43.11,16900.0,34.5856,34.6257,34.5615,34.5775,16900.0
2005-11-02 12:25:00,43.11,43.14,43.06,43.1,29000.0,34.5775,34.6016,34.5374,34.5695,29000.0
2005-11-02 12:30:00,43.1,43.25,43.07,43.21,40400.0,34.5695,34.6898,34.5455,34.6577,40400.0
2005-11-02 12:35:00,43.2,43.2,43.11,43.14,9400.0,34.6497,34.6497,34.5775,34.6016,9400.0
2005-11-02 12:40:00,43.1,43.11,43.05,43.11,12900.0,34.5695,34.5775,34.5294,34.5775,12900.0
2005-11-02 12:45:00,43.12,43.22,43.1,43.16,28000.0,34.5856,34.6658,34.5695,34.6176,28000.0
2005-11-02 12:50:00,43.16,43.24,43.14,43.24,20500.0,34.6176,34.6818,34.6016,34.6818,20500.0
2005-11-02 12:55:00,43.21,43.22,43.12,43.17,15200.0,34.6577,34.6658,34.5856,34.6257,15200.0
2005-11-02 13:00:00,43.17,43.2,43.16,43.18,13100.0,34.6257,34.6497,34.6176,34.6337,13100.0
2005-11-02 13:05:00,43.19,43.19,43.14,43.16,17200.0,34.6417,34.6417,34.6016,34.6176,17200.0
2005-11-02 13:10:00,43.17,43.2,43.11,43.11,16100.0,34.6257,34.6497,34.5775,34.5775,16100.0
2005-11-02 13:15:00,43.1,43.17,43.08,43.17,18000.0,34.5695,34.6257,34.5535,34.6257,18000.0
2005-11-02 13:20:00,43.15,43.17,43.11,43.15,14100.0,34.6096,34.6257,34.5775,34.6096,14100.0
2005-11-02 13:25:00,43.16,43.19,43.03,43.03,20900.0,34.6176,34.6417,34.5134,34.5134,20900.0
2005-11-02 13:30:00,43.03,43.08,43.03,43.03,21100.0,34.5134,34.5535,34.5134,34.5134,21100.0
2005-11-02 13:35:00,43.04,43.1,43.03,43.06,25500.0,34.5214,34.5695,34.5134,34.5374,25500.0
2005-11-02 13:40:00,43.05,43.1,43.03,43.08,35000.0,34.5294,34.5695,34.5134,34.5535,35000.0
2005-11-02 13:45:00,43.07,43.1,43.05,43.08,23900.0,34.5455,34.5695,34.5294,34.5535,23900.0
2005-11-02 13:50:00,43.08,43.08,43.03,43.06,15300.0,34.5535,34.5535,34.5134,34.5374,15300.0
2005-11-02 13:55:00,43.09,43.09,43.01,43.03,24500.0,34.5615,34.5615,34.4973,34.5134,24500.0
2005-11-02 14:00:00,43.04,43.08,43.03,43.07,21000.0,34.5214,34.5535,34.5134,34.5455,21000.0
2005-11-02 14:05:00,43.08,43.08,42.87,42.97,37100.0,34.5535,34.5535,34.385,34.4652,37100.0
2005-11-02 14:10:00,42.96,42.97,42.86,42.89,17900.0,34.4572,34.4652,34.377,34.4011,17900.0
2005-11-02 14:15:00,42.88,42.91,42.85,42.87,22600.0,34.3931,34.4171,34.369,34.385,22600.0
2005-11-02 14:20:00,42.85,42.85,42.76,42.77,21700.0,34.369,34.369,34.2968,34.3048,21700.0
2005-11-02 14:25:00,42.75,42.82,42.73,42.74,15000.0,34.2888,34.3449,34.2727,34.2808,15000.0
2005-11-02 14:30:00,42.74,42.88,42.74,42.88,25700.0,34.2808,34.3931,34.2808,34.3931,25700.0
2005-11-02 14:35:00,42.88,42.92,42.85,42.9,30600.0,34.3931,34.4251,34.369,34.4091,30600.0
2005-11-02 14:40:00,42.9,42.95,42.9,42.93,22900.0,34.4091,34.4492,34.4091,34.4332,22900.0
2005-11-02 14:45:00,42.93,42.95,42.89,42.89,29900.0,34.4332,34.4492,34.4011,34.4011,29900.0
2005-11-02 14:50:00,42.88,42.93,42.86,42.9,37600.0,34.3931,34.4332,34.377,34.4091,37600.0
2005-11-02 14:55:00,42.9,42.94,42.84,42.9,31000.0,34.4091,34.4412,34.361,34.4091,31000.0
2005-11-02 15:00:00,42.89,42.94,42.88,42.93,24800.0,34.4011,34.4412,34.3931,34.4332,24800.0
2005-11-02 15:05:00,42.93,42.94,42.91,42.91,19600.0,34.4332,34.4412,34.4171,34.4171,19600.0
2005-11-02 15:10:00,42.91,42.96,42.9,42.93,44900.0,34.4171,34.4572,34.4091,34.4332,44900.0
2005-11-02 15:15:00,42.93,42.97,42.92,42.95,29100.0,34.4332,34.4652,34.4251,34.4492,29100.0
2005-11-02 15:20:00,42.95,43.02,42.93,43.01,20100.0,34.4492,34.5053,34.4332,34.4973,20100.0
2005-11-02 15:25:00,43.01,43.09,43.0,43.09,27700.0,34.4973,34.5615,34.4893,34.5615,27700.0
2005-11-02 15:30:00,43.08,43.09,42.99,43.0,25700.0,34.5535,34.5615,34.4813,34.4893,25700.0
2005-11-02 15:35:00,43.0,43.1,43.0,43.05,44800.0,34.4893,34.5695,34.4893,34.5294,44800.0
2005-11-02 15:40:00,43.04,43.1,43.03,43.09,52500.0,34.5214,34.5695,34.5134,34.5615,52500.0
2005-11-02 15:45:00,43.08,43.21,43.08,43.18,92100.0,34.5535,34.6577,34.5535,34.6337,92100.0
2005-11-02 15:50:00,43.19,43.19,43.09,43.12,54500.0,34.6417,34.6417,34.5615,34.5856,54500.0
2005-11-02 15:55:00,43.13,43.15,43.09,43.12,41600.0,34.5936,34.6096,34.5615,34.5856,41600.0
2005-11-03 09:30:00,43.49,43.9,43.49,43.9,59300.0,34.8823,35.2112,34.8823,35.2112,59300.0
2005-11-03 09:35:00,43.88,43.92,43.47,43.7,45600.0,35.1951,35.2272,34.8663,35.0508,45600.0
2005-11-03 09:40:00,43.69,43.8,43.62,43.71,62900.0,35.0427,35.131,34.9866,35.0588,62900.0
2005-11-03 09:45:00,43.68,43.88,43.68,43.84,45700.0,35.0347,35.1951,35.0347,35.163,45700.0
2005-11-03 09:50:00,43.84,43.96,43.84,43.96,34500.0,35.163,35.2593,35.163,35.2593,34500.0
2005-11-03 09:55:00,43.98,44.15,43.85,43.87,56000.0,35.2753,35.4117,35.1711,35.1871,56000.0
2005-11-03 10:00:00,43.87,43.89,43.78,43.82,44500.0,35.1871,35.2032,35.1149,35.147,44500.0
2005-11-03 10:05:00,43.82,43.83,43.69,43.69,36000.0,35.147,35.155,35.0427,35.0427,36000.0
2005-11-03 10:10:00,43.69,43.7,43.6,43.61,20900.0,35.0427,35.0508,34.9706,34.9786,20900.0
2005-11-03 10:15:00,43.61,43.67,43.57,43.63,29700.0,34.9786,35.0267,34.9465,34.9946,29700.0
2005-11-03 10:20:00,43.63,43.64,43.53,43.56,19500.0,34.9946,35.0026,34.9144,34.9385,19500.0
2005-11-03 10:25:00,43.55,43.56,43.51,43.51,12000.0,34.9304,34.9385,34.8984,34.8984,12000.0
2005-11-03 10:30:00,43.51,43.52,43.46,43.51,28800.0,34.8984,34.9064,34.8583,34.8984,28800.0
2005-11-03 10:35:00,43.5,43.66,43.47,43.63,39600.0,34.8903,35.0187,34.8663,34.9946,39600.0
2005-11-03 10:40:00,43.61,43.77,43.58,43.76,29400.0,34.9786,35.1069,34.9545,35.0989,29400.0
2005-11-03 10:45:00,43.75,43.8,43.71,43.77,47000.0,35.0909,35.131,35.0588,35.1069,47000.0
2005-11-03 10:50:00,43.77,43.79,43.71,43.75,39800.0,35.1069,35.1229,35.0588,35.0909,39800.0
2005-11-03 10:55:00,43.75,43.75,43.65,43.67,41800.0,35.0909,35.0909,35.0107,35.0267,41800.0
2005-11-03 11:00:00,43.67,43.68,43.62,43.62,45900.0,35.0267,35.0347,34.9866,34.9866,45900.0
2005-11-03 11:05:00,43.62,43.67,43.56,43.56,13800.0,34.9866,35.0267,34.9385,34.9385,13800.0
2005-11-03 11:10:00,43.57,43.58,43.51,43.54,60400.0,34.9465,34.9545,34.8984,34.9224,60400.0
2005-11-03 11:15:00,43.51,43.51,43.3,43.48,98400.0,34.8984,34.8984,34.7299,34.8743,98400.0
2005-11-03 11:20:00,43.51,43.53,43.45,43.46,29700.0,34.8984,34.9144,34.8502,34.8583,29700.0
2005-11-03 11:25:00,43.47,43.56,43.38,43.53,17200.0,34.8663,34.9385,34.7941,34.9144,17200.0
2005-11-03 11:30:00,43.57,43.58,43.5,43.57,23200.0,34.9465,34.9545,34.8903,34.9465,23200.0
2005-11-03 11:35:00,43.55,43.55,43.43,43.43,36000.0,34.9304,34.9304,34.8342,34.8342,36000.0
2005-11-03 11:40:00,43.4,43.41,43.37,43.41,19300.0,34.8101,34.8182,34.7861,34.8182,19300.0
2005-11-03 11:45:00,43.41,43.42,43.32,43.33,17100.0,34.8182,34.8262,34.746,34.754,17100.0
2005-11-03 11:50:00,43.36,43.47,43.36,43.46,34600.0,34.7781,34.8663,34.7781,34.8583,34600.0
2005-11-03 11:55:00,43.45,43.47,43.42,43.45,13100.0,34.8502,34.8663,34.8262,34.8502,13100.0
2005-11-03 12:00:00,43.44,43.44,43.35,43.37,21200.0,34.8422,34.8422,34.77,34.7861,21200.0
2005-11-03 12:05:00,43.37,43.45,43.37,43.43,13500.0,34.7861,34.8502,34.7861,34.8342,13500.0
2005-11-03 12:10:00,43.4,43.41,43.32,43.39,33900.0,34.8101,34.8182,34.746,34.8021,33900.0
2005-11-03 12:15:00,43.38,43.4,43.33,43.4,17700.0,34.7941,34.8101,34.754,34.8101,17700.0
2005-11-03 12:20:00,43.42,43.44,43.4,43.4,14900.0,34.8262,34.8422,34.8101,34.8101,14900.0
2005-11-03 12:25:00,43.4,43.42,43.28,43.34,64300.0,34.8101,34.8262,34.7139,34.762,64300.0
2005-11-03 12:30:00,43.34,43.45,43.33,43.45,18500.0,34.762,34.8502,34.754,34.8502,18500.0
2005-11-03 12:35:00,43.44,43.46,43.4,43.44,25200.0,34.8422,34.8583,34.8101,34.8422,25200.0
2005-11-03 12:40:00,43.42,43.42,43.39,43.39,22800.0,34.8262,34.8262,34.8021,34.8021,22800.0
2005-11-03 12:45:00,43.39,43.45,43.33,43.45,73700.0,34.8021,34.8502,34.754,34.8502,73700.0
2005-11-03 12:50:00,43.43,43.45,43.26,43.28,14900.0,34.8342,34.8502,34.6978,34.7139,14900.0
2005-11-03 12:55:00,43.29,43.32,43.25,43.26,24900.0,34.7219,34.746,34.6898,34.6978,24900.0
2005-11-03 13:00:00,43.26,43.28,43.19,43.19,15800.0,34.6978,34.7139,34.6417,34.6417,15800.0
2005-11-03 13:05:00,43.21,43.21,43.11,43.11,60400.0,34.6577,34.6577,34.5775,34.5775,60400.0
2005-11-03 13:10:00,43.11,43.11,43.05,43.06,71200.0,34.5775,34.5775,34.5294,34.5374,71200.0
2005-11-03 13:15:00,43.06,43.06,43.02,43.05,8800.0,34.5374,34.5374,34.5053,34.5294,8800.0
2005-11-03 13:20:00,43.06,43.08,42.97,42.98,15400.0,34.5374,34.5535,34.4652,34.4733,15400.0
2005-11-03 13:25:00,42.98,43.01,42.96,42.99,65200.0,34.4733,34.4973,34.4572,34.4813,65200.0
2005-11-03 13:30:00,43.0,43.05,43.0,43.03,131400.0,34.4893,34.5294,34.4893,34.5134,131400.0
2005-11-03 13:35:00,43.04,43.05,43.01,43.05,20100.0,34.5214,34.5294,34.4973,34.5294,20100.0
2005-11-03 13:40:00,43.05,43.11,42.92,43.05,69400.0,34.5294,34.5775,34.4251,34.5294,69400.0
2005-11-03 13:45:00,43.05,43.15,43.04,43.11,56700.0,34.5294,34.6096,34.5214,34.5775,56700.0
2005-11-03 13:50:00,43.11,43.12,42.99,43.01,23800.0,34.5775,34.5856,34.4813,34.4973,23800.0
2005-11-03 13:55:00,43.0,43.08,42.99,43.0,24700.0,34.4893,34.5535,34.4813,34.4893,24700.0
2005-11-03 14:00:00,43.01,43.05,42.96,43.0,19200.0,34.4973,34.5294,34.4572,34.4893,19200.0
2005-11-03 14:05:00,42.97,42.97,42.93,42.95,34000.0,34.4652,34.4652,34.4332,34.4492,34000.0
2005-11-03 14:10:00,42.94,42.94,42.89,42.91,22100.0,34.4412,34.4412,34.4011,34.4171,22100.0
2005-11-03 14:15:00,42.92,42.93,42.82,42.89,56100.0,34.4251,34.4332,34.3449,34.4011,56100.0
2005-11-03 14:20:00,42.9,42.93,42.87,42.9,30800.0,34.4091,34.4332,34.385,34.4091,30800.0
2005-11-03 14:25:00,42.9,42.9,42.82,42.88,23400.0,34.4091,34.4091,34.3449,34.3931,23400.0
2005-11-03 14:30:00,42.89,42.91,42.75,42.77,51000.0,34.4011,34.4171,34.2888,34.3048,51000.0
2005-11-03 14:35:00,42.76,42.79,42.53,42.58,49500.0,34.2968,34.3209,34.1123,34.1524,49500.0
2005-11-03 14:40:00,42.6,42.65,42.53,42.58,76600.0,34.1685,34.2086,34.1123,34.1524,76600.0
2005-11-03 14:45:00,42.57,42.67,42.51,42.52,65000.0,34.1444,34.2246,34.0963,34.1043,65000.0
2005-11-03 14:50:00,42.52,42.58,42.32,42.5,98400.0,34.1043,34.1524,33.9439,34.0883,98400.0
2005-11-03 14:55:00,42.5,42.53,42.4,42.52,62700.0,34.0883,34.1123,34.0081,34.1043,62700.0
2005-11-03 15:00:00,42.53,42.65,42.5,42.61,56900.0,34.1123,34.2086,34.0883,34.1765,56900.0
2005-11-03 15:05:00,42.61,42.67,42.55,42.65,40500.0,34.1765,34.2246,34.1284,34.2086,40500.0
2005-11-03 15:10:00,42.65,42.76,42.62,42.75,81900.0,34.2086,34.2968,34.1845,34.2888,81900.0
2005-11-03 15:15:00,42.75,42.75,42.65,42.67,29200.0,34.2888,34.2888,34.2086,34.2246,29200.0
2005-11-03 15:20:00,42.66,42.67,42.61,42.61,41300.0,34.2166,34.2246,34.1765,34.1765,41300.0
2005-11-03 15:25:00,42.6,42.61,42.44,42.57,105700.0,34.1685,34.1765,34.0401,34.1444,105700.0
2005-11-03 15:30:00,42.57,42.6,42.51,42.55,34800.0,34.1444,34.1685,34.0963,34.1284,34800.0
2005-11-03 15:35:00,42.54,42.68,42.53,42.6,39800.0,34.1203,34.2326,34.1123,34.1685,39800.0
2005-11-03 15:40:00,42.57,42.71,42.57,42.62,43300.0,34.1444,34.2567,34.1444,34.1845,43300.0
2005-11-03 15:45:00,42.62,42.69,42.61,42.67,32400.0,34.1845,34.2407,34.1765,34.2246,32400.0
2005-11-03 15:50:00,42.68,42.75,42.68,42.7,29500.0,34.2326,34.2888,34.2326,34.2487,29500.0
2005-11-03 15:55:00,42.7,42.79,42.7,42.74,61900.0,34.2487,34.3209,34.2487,34.2808,61900.0
2005-11-04 09:30:00,43.0,43.2,43.0,43.03,83200.0,34.4893,34.6497,34.4893,34.5134,83200.0
2005-11-04 09:35:00,43.08,43.19,42.9,43.06,22000.0,34.5535,34.6417,34.4091,34.5374,22000.0
2005-11-04 09:40:00,43.07,43.07,42.57,42.57,53500.0,34.5455,34.5455,34.1444,34.1444,53500.0
2005-11-04 09:45:00,42.51,42.98,42.5,42.97,24400.0,34.0963,34.4733,34.0883,34.4652,24400.0
2005-11-04 09:50:00,42.97,42.97,42.7,42.73,33200.0,34.4652,34.4652,34.2487,34.2727,33200.0
2005-11-04 09:55:00,42.77,43.05,42.77,42.96,31000.0,34.3048,34.5294,34.3048,34.4572,31000.0
2005-11-04 10:00:00,43.0,43.0,42.72,42.86,17600.0,34.4893,34.4893,34.2647,34.377,17600.0
2005-11-04 10:05:00,42.72,42.97,42.72,42.94,17900.0,34.2647,34.4652,34.2647,34.4412,17900.0
2005-11-04 10:10:00,42.94,42.95,42.74,42.83,17900.0,34.4412,34.4492,34.2808,34.353,17900.0
2005-11-04 10:15:00,42.81,42.83,42.55,42.57,27400.0,34.3369,34.353,34.1284,34.1444,27400.0
2005-11-04 10:20:00,42.55,42.65,42.55,42.56,26700.0,34.1284,34.2086,34.1284,34.1364,26700.0
2005-11-04 10:25:00,42.59,42.65,42.55,42.56,26500.0,34.1605,34.2086,34.1284,34.1364,26500.0
2005-11-04 10:30:00,42.57,42.62,42.55,42.6,29500.0,34.1444,34.1845,34.1284,34.1685,29500.0
2005-11-04 10:35:00,42.61,42.67,42.51,42.52,20900.0,34.1765,34.2246,34.0963,34.1043,20900.0
2005-11-04 10:40:00,42.52,42.63,42.5,42.63,24400.0,34.1043,34.1925,34.0883,34.1925,24400.0
2005-11-04 10:45:00,42.63,42.75,42.6,42.65,31600.0,34.1925,34.2888,34.1685,34.2086,31600.0
2005-11-04 10:50:00,42.63,42.74,42.63,42.73,8100.0,34.1925,34.2808,34.1925,34.2727,8100.0
2005-11-04 10:55:00,42.73,42.8,42.71,42.79,9700.0,34.2727,34.3289,34.2567,34.3209,9700.0
2005-11-04 11:00:00,42.8,42.86,42.79,42.83,11300.0,34.3289,34.377,34.3209,34.353,11300.0
2005-11-04 11:05:00,42.83,42.88,42.81,42.86,16500.0,34.353,34.3931,34.3369,34.377,16500.0
2005-11-04 11:10:00,42.85,42.88,42.8,42.82,9700.0,34.369,34.3931,34.3289,34.3449,9700.0
2005-11-04 11:15:00,42.83,42.9,42.82,42.86,19400.0,34.353,34.4091,34.3449,34.377,19400.0
2005-11-04 11:20:00,42.9,42.94,42.87,42.93,5500.0,34.4091,34.4412,34.385,34.4332,5500.0
2005-11-04 11:25:00,42.94,42.98,42.87,42.9,18000.0,34.4412,34.4733,34.385,34.4091,18000.0
2005-11-04 11:30:00,42.92,42.97,42.88,42.9,6400.0,34.4251,34.4652,34.3931,34.4091,6400.0
2005-11-04 11:35:00,42.92,42.99,42.9,42.99,15400.0,34.4251,34.4813,34.4091,34.4813,15400.0
2005-11-04 11:40:00,42.97,42.97,42.93,42.96,8400.0,34.4652,34.4652,34.4332,34.4572,8400.0
2005-11-04 11:45:00,42.96,43.1,42.96,43.1,16700.0,34.4572,34.5695,34.4572,34.5695,16700.0
2005-11-04 11:50:00,43.1,43.11,43.0,43.04,31300.0,34.5695,34.5775,34.4893,34.5214,31300.0
2005-11-04 11:55:00,43.04,43.08,42.98,43.05,9200.0,34.5214,34.5535,34.4733,34.5294,9200.0
2005-11-04 12:00:00,43.09,43.12,43.06,43.08,15800.0,34.5615,34.5856,34.5374,34.5535,15800.0
2005-11-04 12:05:00,43.08,43.11,43.04,43.06,15300.0,34.5535,34.5775,34.5214,34.5374,15300.0
2005-11-04 12:10:00,43.03,43.03,42.98,43.0,9400.0,34.5134,34.5134,34.4733,34.4893,9400.0
2005-11-04 12:15:00,43.01,43.02,42.89,42.9,26500.0,34.4973,34.5053,34.4011,34.4091,26500.0
2005-11-04 12:20:00,42.89,42.96,42.88,42.96,9800.0,34.4011,34.4572,34.3931,34.4572,9800.0
2005-11-04 12:25:00,42.97,43.05,42.97,42.99,11300.0,34.4652,34.5294,34.4652,34.4813,11300.0
2005-11-04 12:30:00,42.99,42.99,42.91,42.95,7400.0,34.4813,34.4813,34.4171,34.4492,7400.0
2005-11-04 12:35:00,42.95,42.98,42.92,42.92,13300.0,34.4492,34.4733,34.4251,34.4251,13300.0
2005-11-04 12:40:00,42.95,42.98,42.93,42.95,5100.0,34.4492,34.4733,34.4332,34.4492,5100.0
2005-11-04 12:45:00,42.94,42.96,42.88,42.89,14500.0,34.4412,34.4572,34.3931,34.4011,14500.0
2005-11-04 12:50:00,42.87,42.94,42.87,42.93,7500.0,34.385,34.4412,34.385,34.4332,7500.0
2005-11-04 12:55:00,42.94,42.99,42.91,42.91,6700.0,34.4412,34.4813,34.4171,34.4171,6700.0
2005-11-04 13:00:00,42.9,42.9,42.85,42.87,4600.0,34.4091,34.4091,34.369,34.385,4600.0
2005-11-04 13:05:00,42.85,42.86,42.83,42.84,6300.0,34.369,34.377,34.353,34.361,6300.0
2005-11-04 13:10:00,42.84,42.85,42.79,42.8,8800.0,34.361,34.369,34.3209,34.3289,8800.0
2005-11-04 13:15:00,42.81,42.82,42.8,42.81,20500.0,34.3369,34.3449,34.3289,34.3369,20500.0
2005-11-04 13:20:00,42.81,42.83,42.8,42.81,6900.0,34.3369,34.353,34.3289,34.3369,6900.0
2005-11-04 13:25:00,42.82,42.85,42.82,42.84,11500.0,34.3449,34.369,34.3449,34.361,11500.0
2005-11-04 13:30:00,42.84,42.87,42.84,42.86,7500.0,34.361,34.385,34.361,34.377,7500.0
2005-11-04 13:35:00,42.86,42.87,42.82,42.82,7600.0,34.377,34.385,34.3449,34.3449,7600.0
2005-11-04 13:40:00,42.82,42.82,42.75,42.78,10800.0,34.3449,34.3449,34.2888,34.3128,10800.0
2005-11-04 13:45:00,42.78,42.82,42.78,42.81,9300.0,34.3128,34.3449,34.3128,34.3369,9300.0
2005-11-04 13:50:00,42.81,42.83,42.81,42.83,4700.0,34.3369,34.353,34.3369,34.353,4700.0
2005-11-04 13:55:00,42.83,42.88,42.83,42.83,11700.0,34.353,34.3931,34.353,34.353,11700.0
2005-11-04 14:00:00,42.82,42.84,42.8,42.81,7800.0,34.3449,34.361,34.3289,34.3369,7800.0
2005-11-04 14:05:00,42.81,42.83,42.76,42.83,9200.0,34.3369,34.353,34.2968,34.353,9200.0
2005-11-04 14:10:00,42.84,42.89,42.83,42.85,7500.0,34.361,34.4011,34.353,34.369,7500.0
2005-11-04 14:15:00,42.84,42.86,42.83,42.83,6800.0,34.361,34.377,34.353,34.353,6800.0
2005-11-04 14:20:00,42.85,42.99,42.84,42.98,5900.0,34.369,34.4813,34.361,34.4733,5900.0
2005-11-04 14:25:00,42.98,42.99,42.91,42.96,19400.0,34.4733,34.4813,34.4171,34.4572,19400.0
2005-11-04 14:30:00,42.9,42.94,42.85,42.9,13100.0,34.4091,34.4412,34.369,34.4091,13100.0
2005-11-04 14:35:00,42.89,42.95,42.87,42.94,13600.0,34.4011,34.4492,34.385,34.4412,13600.0
2005-11-04 14:40:00,42.94,42.94,42.86,42.89,7600.0,34.4412,34.4412,34.377,34.4011,7600.0
2005-11-04 14:45:00,42.89,42.89,42.81,42.84,8000.0,34.4011,34.4011,34.3369,34.361,8000.0
2005-11-04 14:50:00,42.85,42.96,42.85,42.96,16200.0,34.369,34.4572,34.369,34.4572,16200.0
2005-11-04 14:55:00,42.97,42.98,42.87,42.9,17500.0,34.4652,34.4733,34.385,34.4091,17500.0
2005-11-04 15:00:00,42.89,42.94,42.88,42.88,9200.0,34.4011,34.4412,34.3931,34.3931,9200.0
2005-11-04 15:05:00,42.9,42.93,42.87,42.91,8200.0,34.4091,34.4332,34.385,34.4171,8200.0
2005-11-04 15:10:00,42.91,43.0,42.91,42.96,11600.0,34.4171,34.4893,34.4171,34.4572,11600.0
2005-11-04 15:15:00,42.96,42.97,42.9,42.96,10100.0,34.4572,34.4652,34.4091,34.4572,10100.0
2005-11-04 15:20:00,42.95,42.99,42.92,42.92,15700.0,34.4492,34.4813,34.4251,34.4251,15700.0
2005-11-04 15:25:00,42.93,42.95,42.9,42.95,9600.0,34.4332,34.4492,34.4091,34.4492,9600.0
2005-11-04 15:30:00,42.95,42.95,42.92,42.93,15000.0,34.4492,34.4492,34.4251,34.4332,15000.0
2005-11-04 15:35:00,42.93,42.94,42.91,42.92,12800.0,34.4332,34.4412,34.4171,34.4251,12800.0
2005-11-04 15:40:00,42.92,43.01,42.92,43.01,25300.0,34.4251,34.4973,34.4251,34.4973,25300.0
2005-11-04 15:45:00,43.01,43.07,43.0,43.07,18600.0,34.4973,34.5455,34.4893,34.5455,18600.0
2005-11-04 15:50:00,43.08,43.1,43.02,43.02,52600.0,34.5535,34.5695,34.5053,34.5053,52600.0
2005-11-04 15:55:00,43.05,43.11,43.03,43.09,67000.0,34.5294,34.5775,34.5134,34.5615,67000.0
2005-11-07 09:30:00,43.35,43.74,43.35,43.73,66500.0,34.77,35.0828,34.77,35.0748,66500.0
2005-11-07 09:35:00,43.65,43.7,43.33,43.33,21300.0,35.0107,35.0508,34.754,34.754,21300.0
2005-11-07 09:40:00,43.34,43.47,43.24,43.46,26700.0,34.762,34.8663,34.6818,34.8583,26700.0
2005-11-07 09:45:00,43.46,43.6,43.34,43.34,44400.0,34.8583,34.9706,34.762,34.762,44400.0
2005-11-07 09:50:00,43.33,43.38,43.32,43.38,20100.0,34.754,34.7941,34.746,34.7941,20100.0
2005-11-07 09:55:00,43.38,43.55,43.38,43.45,40300.0,34.7941,34.9304,34.7941,34.8502,40300.0
2005-11-07 10:00:00,43.46,43.55,43.46,43.53,20600.0,34.8583,34.9304,34.8583,34.9144,20600.0
2005-11-07 10:05:00,43.53,43.55,43.44,43.51,23800.0,34.9144,34.9304,34.8422,34.8984,23800.0
2005-11-07 10:10:00,43.5,43.55,43.38,43.4,10100.0,34.8903,34.9304,34.7941,34.8101,10100.0
2005-11-07 10:15:00,43.4,43.44,43.4,43.41,17100.0,34.8101,34.8422,34.8101,34.8182,17100.0
2005-11-07 10:20:00,43.4,43.41,43.34,43.34,16800.0,34.8101,34.8182,34.762,34.762,16800.0
2005-11-07 10:25:00,43.31,43.34,43.27,43.28,19500.0,34.7379,34.762,34.7059,34.7139,19500.0
2005-11-07 10:30:00,43.28,43.44,43.28,43.44,25400.0,34.7139,34.8422,34.7139,34.8422,25400.0
2005-11-07 10:35:00,43.44,43.45,43.35,43.35,69900.0,34.8422,34.8502,34.77,34.77,69900.0
2005-11-07 10:40:00,43.35,43.41,43.34,43.38,19700.0,34.77,34.8182,34.762,34.7941,19700.0
2005-11-07 10:45:00,43.38,43.39,43.34,43.35,28500.0,34.7941,34.8021,34.762,34.77,28500.0
2005-11-07 10:50:00,43.36,43.42,43.36,43.4,37300.0,34.7781,34.8262,34.7781,34.8101,37300.0
2005-11-07 10:55:00,43.42,43.55,43.41,43.53,25400.0,34.8262,34.9304,34.8182,34.9144,25400.0
2005-11-07 11:00:00,43.54,43.55,43.49,43.5,46000.0,34.9224,34.9304,34.8823,34.8903,46000.0
2005-11-07 11:05:00,43.49,43.5,43.39,43.39,35800.0,34.8823,34.8903,34.8021,34.8021,35800.0
2005-11-07 11:10:00,43.4,43.41,43.37,43.38,10100.0,34.8101,34.8182,34.7861,34.7941,10100.0
2005-11-07 11:15:00,43.38,43.5,43.38,43.48,26000.0,34.7941,34.8903,34.7941,34.8743,26000.0
2005-11-07 11:20:00,43.48,43.53,43.47,43.51,28700.0,34.8743,34.9144,34.8663,34.8984,28700.0
2005-11-07 11:25:00,43.54,43.58,43.48,43.52,54500.0,34.9224,34.9545,34.8743,34.9064,54500.0
2005-11-07 11:30:00,43.55,43.6,43.46,43.59,30600.0,34.9304,34.9706,34.8583,34.9625,30600.0
2005-11-07 11:35:00,43.59,43.71,43.58,43.67,27600.0,34.9625,35.0588,34.9545,35.0267,27600.0
2005-11-07 11:40:00,43.64,43.7,43.64,43.66,22000.0,35.0026,35.0508,35.0026,35.0187,22000.0
2005-11-07 11:45:00,43.66,43.69,43.63,43.63,18700.0,35.0187,35.0427,34.9946,34.9946,18700.0
2005-11-07 11:50:00,43.63,43.65,43.62,43.62,13600.0,34.9946,35.0107,34.9866,34.9866,13600.0
2005-11-07 11:55:00,43.63,43.7,43.62,43.64,29200.0,34.9946,35.0508,34.9866,35.0026,29200.0
2005-11-07 12:00:00,43.66,43.7,43.64,43.66,18700.0,35.0187,35.0508,35.0026,35.0187,18700.0
2005-11-07 12:05:00,43.66,43.69,43.63,43.64,15800.0,35.0187,35.0427,34.9946,35.0026,15800.0
2005-11-07 12:10:00,43.63,43.69,43.56,43.67,19400.0,34.9946,35.0427,34.9385,35.0267,19400.0
2005-11-07 12:15:00,43.65,43.67,43.62,43.66,20400.0,35.0107,35.0267,34.9866,35.0187,20400.0
2005-11-07 12:20:00,43.66,43.74,43.6,43.74,22700.0,35.0187,35.0828,34.9706,35.0828,22700.0
2005-11-07 12:25:00,43.71,43.77,43.71,43.76,16400.0,35.0588,35.1069,35.0588,35.0989,16400.0
2005-11-07 12:30:00,43.74,43.77,43.65,43.68,21500.0,35.0828,35.1069,35.0107,35.0347,21500.0
2005-11-07 12:35:00,43.67,43.67,43.6,43.62,23700.0,35.0267,35.0267,34.9706,34.9866,23700.0
2005-11-07 12:40:00,43.62,43.64,43.56,43.58,16900.0,34.9866,35.0026,34.9385,34.9545,16900.0
2005-11-07 12:45:00,43.58,43.64,43.57,43.62,12200.0,34.9545,35.0026,34.9465,34.9866,12200.0
2005-11-07 12:50:00,43.63,43.66,43.6,43.66,10600.0,34.9946,35.0187,34.9706,35.0187,10600.0
2005-11-07 12:55:00,43.66,43.73,43.64,43.72,9100.0,35.0187,35.0748,35.0026,35.0668,9100.0
2005-11-07 13:00:00,43.73,43.82,43.7,43.82,24800.0,35.0748,35.147,35.0508,35.147,24800.0
2005-11-07 13:05:00,43.8,43.81,43.73,43.75,20200.0,35.131,35.139,35.0748,35.0909,20200.0
2005-11-07 13:10:00,43.76,43.77,43.7,43.73,17400.0,35.0989,35.1069,35.0508,35.0748,17400.0
2005-11-07 13:15:00,43.74,43.78,43.72,43.78,19300.0,35.0828,35.1149,35.0668,35.1149,19300.0
2005-11-07 13:20:00,43.78,43.84,43.75,43.82,21400.0,35.1149,35.163,35.0909,35.147,21400.0
2005-11-07 13:25:00,43.83,43.86,43.81,43.84,24100.0,35.155,35.1791,35.139,35.163,24100.0
2005-11-07 13:30:00,43.84,43.85,43.8,43.82,20200.0,35.163,35.1711,35.131,35.147,20200.0
2005-11-07 13:35:00,43.83,43.86,43.65,43.69,37600.0,35.155,35.1791,35.0107,35.0427,37600.0
2005-11-07 13:40:00,43.69,43.71,43.63,43.63,33400.0,35.0427,35.0588,34.9946,34.9946,33400.0
2005-11-07 13:45:00,43.65,43.68,43.62,43.62,32900.0,35.0107,35.0347,34.9866,34.9866,32900.0
2005-11-07 13:50:00,43.65,43.66,43.61,43.66,15000.0,35.0107,35.0187,34.9786,35.0187,15000.0
2005-11-07 13:55:00,43.65,43.69,43.63,43.64,35800.0,35.0107,35.0427,34.9946,35.0026,35800.0
2005-11-07 14:00:00,43.66,43.66,43.62,43.62,30000.0,35.0187,35.0187,34.9866,34.9866,30000.0
2005-11-07 14:05:00,43.62,43.65,43.6,43.65,55200.0,34.9866,35.0107,34.9706,35.0107,55200.0
2005-11-07 14:10:00,43.65,43.85,43.64,43.82,32600.0,35.0107,35.1711,35.0026,35.147,32600.0
2005-11-07 14:15:00,43.78,43.93,43.76,43.9,27700.0,35.1149,35.2352,35.0989,35.2112,27700.0
2005-11-07 14:20:00,43.9,43.9,43.81,43.89,23900.0,35.2112,35.2112,35.139,35.2032,23900.0
2005-11-07 14:25:00,43.87,43.91,43.86,43.87,31400.0,35.1871,35.2192,35.1791,35.1871,31400.0
2005-11-07 14:30:00,43.88,43.9,43.81,43.84,15800.0,35.1951,35.2112,35.139,35.163,15800.0
2005-11-07 14:35:00,43.85,43.87,43.83,43.87,19900.0,35.1711,35.1871,35.155,35.1871,19900.0
2005-11-07 14:40:00,43.87,43.97,43.85,43.96,25500.0,35.1871,35.2673,35.1711,35.2593,25500.0
2005-11-07 14:45:00,43.95,43.96,43.89,43.9,16600.0,35.2513,35.2593,35.2032,35.2112,16600.0
2005-11-07 14:50:00,43.89,43.97,43.88,43.96,17400.0,35.2032,35.2673,35.1951,35.2593,17400.0
2005-11-07 14:55:00,43.97,44.02,43.96,43.96,65900.0,35.2673,35.3074,35.2593,35.2593,65900.0
2005-11-07 15:00:00,43.98,43.99,43.9,43.95,17000.0,35.2753,35.2834,35.2112,35.2513,17000.0
2005-11-07 15:05:00,43.95,44.0,43.95,43.97,42000.0,35.2513,35.2914,35.2513,35.2673,42000.0
2005-11-07 15:10:00,43.96,43.98,43.87,43.87,13700.0,35.2593,35.2753,35.1871,35.1871,13700.0
2005-11-07 15:15:00,43.87,43.93,43.86,43.9,21700.0,35.1871,35.2352,35.1791,35.2112,21700.0
2005-11-07 15:20:00,43.89,43.9,43.83,43.9,21600.0,35.2032,35.2112,35.155,35.2112,21600.0
2005-11-07 15:25:00,43.89,43.89,43.79,43.79,20500.0,35.2032,35.2032,35.1229,35.1229,20500.0
2005-11-07 15:30:00,43.81,43.86,43.75,43.85,35500.0,35.139,35.1791,35.0909,35.1711,35500.0
2005-11-07 15:35:00,43.84,43.88,43.81,43.81,29500.0,35.163,35.1951,35.139,35.139,29500.0
2005-11-07 15:40:00,43.81,43.91,43.81,43.87,16800.0,35.139,35.2192,35.139,35.1871,16800.0
2005-11-07 15:45:00,43.91,43.97,43.88,43.88,39300.0,35.2192,35.2673,35.1951,35.1951,39300.0
2005-11-07 15:50:00,43.87,43.98,43.83,43.93,49500.0,35.1871,35.2753,35.155,35.2352,49500.0
2005-11-07 15:55:00,43.93,43.96,43.88,43.9,49200.0,35.2352,35.2593,35.1951,35.2112,49200.0
2005-11-08 09:30:00,43.8,43.85,43.73,43.73,51000.0,35.131,35.1711,35.0748,35.0748,51000.0
2005-11-08 09:35:00,43.75,43.98,43.73,43.94,78400.0,35.0909,35.2753,35.0748,35.2433,78400.0
2005-11-08 09:40:00,43.91,43.95,43.73,43.8,23200.0,35.2192,35.2513,35.0748,35.131,23200.0
2005-11-08 09:45:00,43.8,43.9,43.7,43.81,21100.0,35.131,35.2112,35.0508,35.139,21100.0
2005-11-08 09:50:00,43.82,43.9,43.79,43.84,27000.0,35.147,35.2112,35.1229,35.163,27000.0
2005-11-08 09:55:00,43.85,43.95,43.81,43.92,26300.0,35.1711,35.2513,35.139,35.2272,26300.0
2005-11-08 10:00:00,43.92,43.94,43.8,43.81,16600.0,35.2272,35.2433,35.131,35.139,16600.0
2005-11-08 10:05:00,43.83,43.89,43.81,43.82,19500.0,35.155,35.2032,35.139,35.147,19500.0
2005-11-08 10:10:00,43.84,43.85,43.79,43.8,33700.0,35.163,35.1711,35.1229,35.131,33700.0
2005-11-08 10:15:00,43.78,43.82,43.76,43.8,35100.0,35.1149,35.147,35.0989,35.131,35100.0
2005-11-08 10:20:00,43.81,43.82,43.77,43.82,20100.0,35.139,35.147,35.1069,35.147,20100.0
2005-11-08 10:25:00,43.81,43.94,43.81,43.9,26200.0,35.139,35.2433,35.139,35.2112,26200.0
2005-11-08 10:30:00,43.9,43.92,43.85,43.89,9500.0,35.2112,35.2272,35.1711,35.2032,9500.0
2005-11-08 10:35:00,43.9,43.95,43.86,43.95,11800.0,35.2112,35.2513,35.1791,35.2513,11800.0
2005-11-08 10:40:00,43.94,43.98,43.91,43.97,15300.0,35.2433,35.2753,35.2192,35.2673,15300.0
2005-11-08 10:45:00,43.96,43.99,43.95,43.98,24100.0,35.2593,35.2834,35.2513,35.2753,24100.0
2005-11-08 10:50:00,43.97,43.98,43.87,43.9,17000.0,35.2673,35.2753,35.1871,35.2112,17000.0
2005-11-08 10:55:00,43.93,43.94,43.83,43.83,15600.0,35.2352,35.2433,35.155,35.155,15600.0
2005-11-08 11:00:00,43.83,43.88,43.78,43.78,46600.0,35.155,35.1951,35.1149,35.1149,46600.0
2005-11-08 11:05:00,43.79,43.8,43.69,43.79,26000.0,35.1229,35.131,35.0427,35.1229,26000.0
2005-11-08 11:10:00,43.79,43.8,43.75,43.76,19200.0,35.1229,35.131,35.0909,35.0989,19200.0
2005-11-08 11:15:00,43.77,43.8,43.77,43.8,31200.0,35.1069,35.131,35.1069,35.131,31200.0
2005-11-08 11:20:00,43.81,43.85,43.79,43.8,52700.0,35.139,35.1711,35.1229,35.131,52700.0
2005-11-08 11:25:00,43.82,43.82,43.76,43.77,20100.0,35.147,35.147,35.0989,35.1069,20100.0
2005-11-08 11:30:00,43.77,43.88,43.72,43.78,38400.0,35.1069,35.1951,35.0668,35.1149,38400.0
2005-11-08 11:35:00,43.75,43.76,43.69,43.74,19900.0,35.0909,35.0989,35.0427,35.0828,19900.0
2005-11-08 11:40:00,43.74,43.8,43.74,43.77,13000.0,35.0828,35.131,35.0828,35.1069,13000.0
2005-11-08 11:45:00,43.77,43.8,43.74,43.8,44800.0,35.1069,35.131,35.0828,35.131,44800.0
2005-11-08 11:50:00,43.8,43.92,43.8,43.88,43100.0,35.131,35.2272,35.131,35.1951,43100.0
2005-11-08 11:55:00,43.87,43.87,43.78,43.8,37200.0,35.1871,35.1871,35.1149,35.131,37200.0
2005-11-08 12:00:00,43.82,43.83,43.76,43.77,14700.0,35.147,35.155,35.0989,35.1069,14700.0
2005-11-08 12:05:00,43.75,43.79,43.73,43.78,10300.0,35.0909,35.1229,35.0748,35.1149,10300.0
2005-11-08 12:10:00,43.76,43.77,43.69,43.69,9200.0,35.0989,35.1069,35.0427,35.0427,9200.0
2005-11-08 12:15:00,43.69,43.75,43.66,43.75,17100.0,35.0427,35.0909,35.0187,35.0909,17100.0
2005-11-08 12:20:00,43.74,43.75,43.68,43.68,10100.0,35.0828,35.0909,35.0347,35.0347,10100.0
2005-11-08 12:25:00,43.68,43.75,43.68,43.75,47300.0,35.0347,35.0909,35.0347,35.0909,47300.0
2005-11-08 12:30:00,43.75,43.79,43.74,43.77,17900.0,35.0909,35.1229,35.0828,35.1069,17900.0
2005-11-08 12:35:00,43.76,43.78,43.76,43.76,5000.0,35.0989,35.1149,35.0989,35.0989,5000.0
2005-11-08 12:40:00,43.78,43.8,43.76,43.78,9700.0,35.1149,35.131,35.0989,35.1149,9700.0
2005-11-08 12:45:00,43.77,43.82,43.77,43.8,27200.0,35.1069,35.147,35.1069,35.131,27200.0
2005-11-08 12:50:00,43.8,43.81,43.78,43.81,12800.0,35.131,35.139,35.1149,35.139,12800.0
2005-11-08 12:55:00,43.81,43.9,43.79,43.9,11800.0,35.139,35.2112,35.1229,35.2112,11800.0
2005-11-08 13:00:00,43.88,43.89,43.83,43.86,5700.0,35.1951,35.2032,35.155,35.1791,5700.0
2005-11-08 13:05:00,43.86,43.87,43.75,43.76,6400.0,35.1791,35.1871,35.0909,35.0989,6400.0
2005-11-08 13:10:00,43.76,43.76,43.65,43.72,9000.0,35.0989,35.0989,35.0107,35.0668,9000.0
2005-11-08 13:15:00,43.71,43.74,43.67,43.67,8400.0,35.0588,35.0828,35.0267,35.0267,8400.0
2005-11-08 13:20:00,43.66,43.7,43.66,43.7,8400.0,35.0187,35.0508,35.0187,35.0508,8400.0
2005-11-08 13:25:00,43.69,43.71,43.67,43.71,7200.0,35.0427,35.0588,35.0267,35.0588,7200.0
2005-11-08 13:30:00,43.72,43.78,43.72,43.75,6400.0,35.0668,35.1149,35.0668,35.0909,6400.0
2005-11-08 13:35:00,43.74,43.83,43.73,43.83,10200.0,35.0828,35.155,35.0748,35.155,10200.0
2005-11-08 13:40:00,43.81,43.9,43.81,43.9,23400.0,35.139,35.2112,35.139,35.2112,23400.0
2005-11-08 13:45:00,43.9,43.9,43.84,43.84,12500.0,35.2112,35.2112,35.163,35.163,12500.0
2005-11-08 13:50:00,43.86,43.86,43.82,43.83,17100.0,35.1791,35.1791,35.147,35.155,17100.0
2005-11-08 13:55:00,43.83,43.89,43.83,43.86,6200.0,35.155,35.2032,35.155,35.1791,6200.0
2005-11-08 14:00:00,43.87,43.89,43.85,43.87,8100.0,35.1871,35.2032,35.1711,35.1871,8100.0
2005-11-08 14:05:00,43.87,43.93,43.87,43.89,10300.0,35.1871,35.2352,35.1871,35.2032,10300.0
2005-11-08 14:10:00,43.93,43.96,43.88,43.96,15600.0,35.2352,35.2593,35.1951,35.2593,15600.0
2005-11-08 14:15:00,43.95,43.96,43.89,43.9,16500.0,35.2513,35.2593,35.2032,35.2112,16500.0
2005-11-08 14:20:00,43.91,43.92,43.89,43.9,7900.0,35.2192,35.2272,35.2032,35.2112,7900.0
2005-11-08 14:25:00,43.88,43.91,43.86,43.9,10800.0,35.1951,35.2192,35.1791,35.2112,10800.0
2005-11-08 14:30:00,43.9,43.98,43.86,43.96,21500.0,35.2112,35.2753,35.1791,35.2593,21500.0
2005-11-08 14:35:00,43.94,43.98,43.91,43.94,19800.0,35.2433,35.2753,35.2192,35.2433,19800.0
2005-11-08 14:40:00,43.94,44.0,43.89,43.9,27100.0,35.2433,35.2914,35.2032,35.2112,27100.0
2005-11-08 14:45:00,43.9,43.91,43.88,43.89,36100.0,35.2112,35.2192,35.1951,35.2032,36100.0
2005-11-08 14:50:00,43.9,43.9,43.88,43.88,14300.0,35.2112,35.2112,35.1951,35.1951,14300.0
2005-11-08 14:55:00,43.88,43.89,43.87,43.87,10000.0,35.1951,35.2032,35.1871,35.1871,10000.0
2005-11-08 15:00:00,43.88,43.92,43.87,43.88,35900.0,35.1951,35.2272,35.1871,35.1951,35900.0
2005-11-08 15:05:00,43.89,43.92,43.85,43.87,15400.0,35.2032,35.2272,35.1711,35.1871,15400.0
2005-11-08 15:10:00,43.87,43.94,43.86,43.92,38700.0,35.1871,35.2433,35.1791,35.2272,38700.0
2005-11-08 15:15:00,43.92,44.0,43.87,43.97,26300.0,35.2272,35.2914,35.1871,35.2673,26300.0
2005-11-08 15:20:00,43.98,44.06,43.94,44.04,42400.0,35.2753,35.3395,35.2433,35.3235,42400.0
2005-11-08 15:25:00,44.04,44.06,43.96,43.98,56200.0,35.3235,35.3395,35.2593,35.2753,56200.0
2005-11-08 15:30:00,43.99,44.0,43.93,43.98,21600.0,35.2834,35.2914,35.2352,35.2753,21600.0
2005-11-08 15:35:00,43.98,44.0,43.97,43.98,26100.0,35.2753,35.2914,35.2673,35.2753,26100.0
2005-11-08 15:40:00,43.97,44.0,43.96,44.0,22600.0,35.2673,35.2914,35.2593,35.2914,22600.0
2005-11-08 15:45:00,43.98,44.0,43.93,43.93,83500.0,35.2753,35.2914,35.2352,35.2352,83500.0
2005-11-08 15:50:00,43.93,43.96,43.9,43.93,38900.0,35.2352,35.2593,35.2112,35.2352,38900.0
2005-11-08 15:55:00,43.92,43.96,43.89,43.96,40400.0,35.2272,35.2593,35.2032,35.2593,40400.0
2005-11-09 09:30:00,44.05,44.5,44.05,44.48,43500.0,35.3315,35.6924,35.3315,35.6764,43500.0
2005-11-09 09:35:00,44.55,44.55,44.16,44.21,19500.0,35.7325,35.7325,35.4197,35.4598,19500.0
2005-11-09 09:40:00,44.15,44.29,44.15,44.17,10900.0,35.4117,35.524,35.4117,35.4277,10900.0
2005-11-09 09:45:00,44.2,44.33,44.14,44.3,29200.0,35.4518,35.5561,35.4037,35.532,29200.0
2005-11-09 09:50:00,44.29,44.3,44.17,44.17,14700.0,35.524,35.532,35.4277,35.4277,14700.0
2005-11-09 09:55:00,44.18,44.23,44.16,44.17,24900.0,35.4358,35.4759,35.4197,35.4277,24900.0
2005-11-09 10:00:00,44.18,44.3,44.13,44.15,24100.0,35.4358,35.532,35.3957,35.4117,24100.0
2005-11-09 10:05:00,44.2,44.25,44.1,44.18,49000.0,35.4518,35.4919,35.3716,35.4358,49000.0
2005-11-09 10:10:00,44.19,44.25,44.15,44.15,25700.0,35.4438,35.4919,35.4117,35.4117,25700.0
2005-11-09 10:15:00,44.16,44.19,44.08,44.14,20200.0,35.4197,35.4438,35.3555,35.4037,20200.0
2005-11-09 10:20:00,44.16,44.24,44.12,44.19,22800.0,35.4197,35.4839,35.3876,35.4438,22800.0
2005-11-09 10:25:00,44.18,44.22,44.16,44.2,44300.0,35.4358,35.4678,35.4197,35.4518,44300.0
2005-11-09 10:30:00,44.19,44.3,44.14,44.16,27700.0,35.4438,35.532,35.4037,35.4197,27700.0
2005-11-09 10:35:00,44.16,44.2,44.16,44.19,33700.0,35.4197,35.4518,35.4197,35.4438,33700.0
2005-11-09 10:40:00,44.2,44.24,44.18,44.24,30200.0,35.4518,35.4839,35.4358,35.4839,30200.0
2005-11-09 10:45:00,44.25,44.3,44.2,44.23,20400.0,35.4919,35.532,35.4518,35.4759,20400.0
2005-11-09 10:50:00,44.23,44.4,44.22,44.4,25000.0,35.4759,35.6122,35.4678,35.6122,25000.0
2005-11-09 10:55:00,44.4,44.42,44.34,44.39,25100.0,35.6122,35.6283,35.5641,35.6042,25100.0
2005-11-09 11:00:00,44.39,44.39,44.25,44.34,27400.0,35.6042,35.6042,35.4919,35.5641,27400.0
2005-11-09 11:05:00,44.35,44.45,44.35,44.4,37200.0,35.5721,35.6523,35.5721,35.6122,37200.0
2005-11-09 11:10:00,44.39,44.46,44.37,44.42,38900.0,35.6042,35.6603,35.5881,35.6283,38900.0
2005-11-09 11:15:00,44.41,44.55,44.4,44.55,30300.0,35.6202,35.7325,35.6122,35.7325,30300.0
2005-11-09 11:20:00,44.55,44.55,44.5,44.52,27800.0,35.7325,35.7325,35.6924,35.7085,27800.0
2005-11-09 11:25:00,44.52,44.55,44.5,44.51,30300.0,35.7085,35.7325,35.6924,35.7004,30300.0
2005-11-09 11:30:00,44.51,44.52,44.45,44.45,61900.0,35.7004,35.7085,35.6523,35.6523,61900.0
2005-11-09 11:35:00,44.43,44.43,44.31,44.33,29200.0,35.6363,35.6363,35.54,35.5561,29200.0
2005-11-09 11:40:00,44.37,44.4,44.34,44.34,14700.0,35.5881,35.6122,35.5641,35.5641,14700.0
2005-11-09 11:45:00,44.35,44.42,44.31,44.33,39400.0,35.5721,35.6283,35.54,35.5561,39400.0
2005-11-09 11:50:00,44.35,44.41,44.27,44.27,39100.0,35.5721,35.6202,35.5079,35.5079,39100.0
2005-11-09 11:55:00,44.25,44.3,44.24,44.29,10700.0,35.4919,35.532,35.4839,35.524,10700.0
2005-11-09 12:00:00,44.28,44.31,44.26,44.29,31900.0,35.516,35.54,35.4999,35.524,31900.0
2005-11-09 12:05:00,44.29,44.29,44.21,44.25,41000.0,35.524,35.524,35.4598,35.4919,41000.0
2005-11-09 12:10:00,44.24,44.24,44.14,44.16,18700.0,35.4839,35.4839,35.4037,35.4197,18700.0
2005-11-09 12:15:00,44.15,44.22,44.13,44.18,36100.0,35.4117,35.4678,35.3957,35.4358,36100.0
2005-11-09 12:20:00,44.18,44.32,44.18,44.27,39700.0,35.4358,35.548,35.4358,35.5079,39700.0
2005-11-09 12:25:00,44.3,44.42,44.27,44.42,38000.0,35.532,35.6283,35.5079,35.6283,38000.0
2005-11-09 12:30:00,44.36,44.4,44.33,44.33,21600.0,35.5801,35.6122,35.5561,35.5561,21600.0
2005-11-09 12:35:00,44.32,44.42,44.31,44.42,9900.0,35.548,35.6283,35.54,35.6283,9900.0
2005-11-09 12:40:00,44.42,44.47,44.36,44.44,18300.0,35.6283,35.6684,35.5801,35.6443,18300.0
2005-11-09 12:45:00,44.44,44.48,44.42,44.42,16500.0,35.6443,35.6764,35.6283,35.6283,16500.0
2005-11-09 12:50:00,44.4,44.44,44.4,44.43,16100.0,35.6122,35.6443,35.6122,35.6363,16100.0
2005-11-09 12:55:00,44.44,44.44,44.37,44.38,9300.0,35.6443,35.6443,35.5881,35.5962,9300.0
2005-11-09 13:00:00,44.38,44.42,44.37,44.4,9000.0,35.5962,35.6283,35.5881,35.6122,9000.0
2005-11-09 13:05:00,44.4,44.42,44.35,44.35,14400.0,35.6122,35.6283,35.5721,35.5721,14400.0
2005-11-09 13:10:00,44.35,44.39,44.34,44.38,14600.0,35.5721,35.6042,35.5641,35.5962,14600.0
2005-11-09 13:15:00,44.38,44.38,44.34,44.35,12600.0,35.5962,35.5962,35.5641,35.5721,12600.0
2005-11-09 13:20:00,44.35,44.43,44.35,44.41,19100.0,35.5721,35.6363,35.5721,35.6202,19100.0
2005-11-09 13:25:00,44.41,44.41,44.36,44.37,9600.0,35.6202,35.6202,35.5801,35.5881,9600.0
2005-11-09 13:30:00,44.37,44.38,44.32,44.36,19400.0,35.5881,35.5962,35.548,35.5801,19400.0
2005-11-09 13:35:00,44.36,44.39,44.35,44.38,7800.0,35.5801,35.6042,35.5721,35.5962,7800.0
2005-11-09 13:40:00,44.38,44.43,44.36,44.37,15900.0,35.5962,35.6363,35.5801,35.5881,15900.0
2005-11-09 13:45:00,44.38,44.45,44.37,44.38,15500.0,35.5962,35.6523,35.5881,35.5962,15500.0
2005-11-09 13:50:00,44.38,44.43,44.35,44.35,16700.0,35.5962,35.6363,35.5721,35.5721,16700.0
2005-11-09 13:55:00,44.36,44.36,44.28,44.3,25500.0,35.5801,35.5801,35.516,35.532,25500.0
2005-11-09 14:00:00,44.3,44.3,44.25,44.26,28900.0,35.532,35.532,35.4919,35.4999,28900.0
2005-11-09 14:05:00,44.25,44.26,44.2,44.25,14300.0,35.4919,35.4999,35.4518,35.4919,14300.0
2005-11-09 14:10:00,44.23,44.26,44.22,44.24,10400.0,35.4759,35.4999,35.4678,35.4839,10400.0
2005-11-09 14:15:00,44.23,44.28,44.23,44.24,9800.0,35.4759,35.516,35.4759,35.4839,9800.0
2005-11-09 14:20:00,44.24,44.24,44.16,44.17,11300.0,35.4839,35.4839,35.4197,35.4277,11300.0
2005-11-09 14:25:00,44.16,44.2,44.16,44.18,10200.0,35.4197,35.4518,35.4197,35.4358,10200.0
2005-11-09 14:30:00,44.18,44.22,44.17,44.22,19500.0,35.4358,35.4678,35.4277,35.4678,19500.0
2005-11-09 14:35:00,44.21,44.22,44.18,44.19,37500.0,35.4598,35.4678,35.4358,35.4438,37500.0
2005-11-09 14:40:00,44.21,44.21,44.13,44.14,14100.0,35.4598,35.4598,35.3957,35.4037,14100.0
2005-11-09 14:45:00,44.15,44.2,44.15,44.16,14300.0,35.4117,35.4518,35.4117,35.4197,14300.0
2005-11-09 14:50:00,44.15,44.16,44.1,44.13,17800.0,35.4117,35.4197,35.3716,35.3957,17800.0
2005-11-09 14:55:00,44.14,44.16,44.12,44.12,61700.0,35.4037,35.4197,35.3876,35.3876,61700.0
2005-11-09 15:00:00,44.12,44.18,44.12,44.17,10100.0,35.3876,35.4358,35.3876,35.4277,10100.0
2005-11-09 15:05:00,44.18,44.2,44.16,44.19,16100.0,35.4358,35.4518,35.4197,35.4438,16100.0
2005-11-09 15:10:00,44.18,44.18,44.11,44.13,22500.0,35.4358,35.4358,35.3796,35.3957,22500.0
2005-11-09 15:15:00,44.13,44.19,44.12,44.17,17900.0,35.3957,35.4438,35.3876,35.4277,17900.0
2005-11-09 15:20:00,44.17,44.19,44.15,44.19,20600.0,35.4277,35.4438,35.4117,35.4438,20600.0
2005-11-09 15:25:00,44.17,44.2,44.17,44.17,14600.0,35.4277,35.4518,35.4277,35.4277,14600.0
2005-11-09 15:30:00,44.17,44.2,44.16,44.16,15700.0,35.4277,35.4518,35.4197,35.4197,15700.0
2005-11-09 15:35:00,44.16,44.16,44.11,44.12,27800.0,35.4197,35.4197,35.3796,35.3876,27800.0
2005-11-09 15:40:00,44.13,44.15,44.09,44.1,19200.0,35.3957,35.4117,35.3636,35.3716,19200.0
2005-11-09 15:45:00,44.11,44.12,44.07,44.1,33900.0,35.3796,35.3876,35.3475,35.3716,33900.0
2005-11-09 15:50:00,44.09,44.12,44.06,44.12,16800.0,35.3636,35.3876,35.3395,35.3876,16800.0
2005-11-09 15:55:00,44.11,44.14,44.09,44.12,26300.0,35.3796,35.4037,35.3636,35.3876,26300.0
2005-11-10 09:30:00,44.26,44.45,44.19,44.45,35900.0,35.4999,35.6523,35.4438,35.6523,35900.0
2005-11-10 09:35:00,44.5,44.6,44.25,44.54,44400.0,35.6924,35.7726,35.4919,35.7245,44400.0
2005-11-10 09:40:00,44.51,44.57,44.37,44.43,38800.0,35.7004,35.7486,35.5881,35.6363,38800.0
2005-11-10 09:45:00,44.43,44.65,44.43,44.49,33300.0,35.6363,35.8127,35.6363,35.6844,33300.0
2005-11-10 09:50:00,44.48,44.66,44.48,44.61,17300.0,35.6764,35.8208,35.6764,35.7806,17300.0
2005-11-10 09:55:00,44.61,44.77,44.61,44.67,39300.0,35.7806,35.909,35.7806,35.8288,39300.0
2005-11-10 10:00:00,44.67,44.72,44.54,44.57,14800.0,35.8288,35.8689,35.7245,35.7486,14800.0
2005-11-10 10:05:00,44.57,44.71,44.52,44.65,16300.0,35.7486,35.8609,35.7085,35.8127,16300.0
2005-11-10 10:10:00,44.62,44.67,44.51,44.54,18200.0,35.7887,35.8288,35.7004,35.7245,18200.0
2005-11-10 10:15:00,44.54,44.6,44.37,44.4,39900.0,35.7245,35.7726,35.5881,35.6122,39900.0
2005-11-10 10:20:00,44.4,44.47,44.34,44.42,10500.0,35.6122,35.6684,35.5641,35.6283,10500.0
2005-11-10 10:25:00,44.42,44.46,44.3,44.32,6700.0,35.6283,35.6603,35.532,35.548,6700.0
2005-11-10 10:30:00,44.32,44.35,44.29,44.3,5800.0,35.548,35.5721,35.524,35.532,5800.0
2005-11-10 10:35:00,44.31,44.4,44.31,44.34,8000.0,35.54,35.6122,35.54,35.5641,8000.0
2005-11-10 10:40:00,44.34,44.39,44.33,44.39,5900.0,35.5641,35.6042,35.5561,35.6042,5900.0
2005-11-10 10:45:00,44.38,44.43,44.38,44.43,3000.0,35.5962,35.6363,35.5962,35.6363,3000.0
2005-11-10 10:50:00,44.43,44.45,44.38,44.41,10300.0,35.6363,35.6523,35.5962,35.6202,10300.0
2005-11-10 10:55:00,44.42,44.43,44.39,44.42,6100.0,35.6283,35.6363,35.6042,35.6283,6100.0
2005-11-10 11:00:00,44.42,44.5,44.35,44.49,15100.0,35.6283,35.6924,35.5721,35.6844,15100.0
2005-11-10 11:05:00,44.48,44.53,44.26,44.43,34600.0,35.6764,35.7165,35.4999,35.6363,34600.0
2005-11-10 11:10:00,44.43,44.46,44.36,44.4,11000.0,35.6363,35.6603,35.5801,35.6122,11000.0
2005-11-10 11:15:00,44.37,44.42,44.37,44.41,18300.0,35.5881,35.6283,35.5881,35.6202,18300.0
2005-11-10 11:20:00,44.41,44.44,44.36,44.44,13600.0,35.6202,35.6443,35.5801,35.6443,13600.0
2005-11-10 11:25:00,44.41,44.52,44.4,44.52,4000.0,35.6202,35.7085,35.6122,35.7085,4000.0
2005-11-10 11:30:00,44.48,44.5,44.44,44.47,4300.0,35.6764,35.6924,35.6443,35.6684,4300.0
2005-11-10 11:35:00,44.45,44.5,44.44,44.46,32100.0,35.6523,35.6924,35.6443,35.6603,32100.0
2005-11-10 11:40:00,44.45,44.45,44.4,44.4,3400.0,35.6523,35.6523,35.6122,35.6122,3400.0
2005-11-10 11:45:00,44.41,44.41,44.37,44.41,16400.0,35.6202,35.6202,35.5881,35.6202,16400.0
2005-11-10 11:50:00,44.42,44.45,44.4,44.42,27600.0,35.6283,35.6523,35.6122,35.6283,27600.0
2005-11-10 11:55:00,44.41,44.48,44.41,44.46,4800.0,35.6202,35.6764,35.6202,35.6603,4800.0
2005-11-10 12:00:00,44.46,44.47,44.45,44.45,5200.0,35.6603,35.6684,35.6523,35.6523,5200.0
2005-11-10 12:05:00,44.43,44.43,44.41,44.41,3200.0,35.6363,35.6363,35.6202,35.6202,3200.0
2005-11-10 12:10:00,44.42,44.42,44.38,44.42,5900.0,35.6283,35.6283,35.5962,35.6283,5900.0
2005-11-10 12:15:00,44.38,44.42,44.37,44.37,15300.0,35.5962,35.6283,35.5881,35.5881,15300.0
2005-11-10 12:20:00,44.36,44.45,44.36,44.43,24700.0,35.5801,35.6523,35.5801,35.6363,24700.0
2005-11-10 12:25:00,44.45,44.51,44.43,44.49,6800.0,35.6523,35.7004,35.6363,35.6844,6800.0
2005-11-10 12:30:00,44.52,44.52,44.48,44.49,5300.0,35.7085,35.7085,35.6764,35.6844,5300.0
2005-11-10 12:35:00,44.46,44.46,44.42,44.44,4200.0,35.6603,35.6603,35.6283,35.6443,4200.0
2005-11-10 12:40:00,44.44,44.47,44.43,44.43,7500.0,35.6443,35.6684,35.6363,35.6363,7500.0
2005-11-10 12:45:00,44.45,44.52,44.45,44.52,21600.0,35.6523,35.7085,35.6523,35.7085,21600.0
2005-11-10 12:50:00,44.5,44.54,44.49,44.51,21800.0,35.6924,35.7245,35.6844,35.7004,21800.0
2005-11-10 12:55:00,44.49,44.53,44.48,44.51,6200.0,35.6844,35.7165,35.6764,35.7004,6200.0
2005-11-10 13:00:00,44.49,44.68,44.49,44.68,9300.0,35.6844,35.8368,35.6844,35.8368,9300.0
2005-11-10 13:05:00,44.67,44.67,44.56,44.62,16900.0,35.8288,35.8288,35.7405,35.7887,16900.0
2005-11-10 13:10:00,44.61,44.63,44.57,44.63,5800.0,35.7806,35.7967,35.7486,35.7967,5800.0
2005-11-10 13:15:00,44.62,44.68,44.61,44.63,5600.0,35.7887,35.8368,35.7806,35.7967,5600.0
2005-11-10 13:20:00,44.63,44.63,44.58,44.6,2800.0,35.7967,35.7967,35.7566,35.7726,2800.0
2005-11-10 13:25:00,44.57,44.63,44.56,44.61,9000.0,35.7486,35.7967,35.7405,35.7806,9000.0
2005-11-10 13:30:00,44.6,44.63,44.56,44.56,5100.0,35.7726,35.7967,35.7405,35.7405,5100.0
2005-11-10 13:35:00,44.59,44.64,44.56,44.63,12500.0,35.7646,35.8047,35.7405,35.7967,12500.0
2005-11-10 13:40:00,44.62,44.78,44.62,44.78,10200.0,35.7887,35.917,35.7887,35.917,10200.0
2005-11-10 13:45:00,44.76,44.8,44.72,44.76,11900.0,35.901,35.933,35.8689,35.901,11900.0
2005-11-10 13:50:00,44.75,44.82,44.73,44.82,18500.0,35.8929,35.9491,35.8769,35.9491,18500.0
2005-11-10 13:55:00,44.88,44.94,44.85,44.85,25100.0,35.9972,36.0453,35.9731,35.9731,25100.0
2005-11-10 14:00:00,44.86,44.89,44.83,44.87,18400.0,35.9812,36.0052,35.9571,35.9892,18400.0
2005-11-10 14:05:00,44.85,44.93,44.84,44.91,11600.0,35.9731,36.0373,35.9651,36.0213,11600.0
2005-11-10 14:10:00,44.93,44.93,44.82,44.9,27200.0,36.0373,36.0373,35.9491,36.0133,27200.0
2005-11-10 14:15:00,44.89,44.89,44.84,44.87,3300.0,36.0052,36.0052,35.9651,35.9892,3300.0
2005-11-10 14:20:00,44.87,44.93,44.87,44.92,9400.0,35.9892,36.0373,35.9892,36.0293,9400.0
2005-11-10 14:25:00,44.91,44.97,44.88,44.97,8800.0,36.0213,36.0694,35.9972,36.0694,8800.0
2005-11-10 14:30:00,44.97,45.0,44.91,44.91,36000.0,36.0694,36.0935,36.0213,36.0213,36000.0
2005-11-10 14:35:00,44.96,44.96,44.9,44.91,8700.0,36.0614,36.0614,36.0133,36.0213,8700.0
2005-11-10 14:40:00,44.91,44.95,44.87,44.95,13800.0,36.0213,36.0534,35.9892,36.0534,13800.0
2005-11-10 14:45:00,44.94,44.98,44.89,44.98,17400.0,36.0453,36.0774,36.0052,36.0774,17400.0
2005-11-10 14:50:00,44.98,45.01,44.96,45.0,50700.0,36.0774,36.1015,36.0614,36.0935,50700.0
2005-11-10 14:55:00,45.0,45.1,44.99,45.09,18700.0,36.0935,36.1737,36.0854,36.1656,18700.0
2005-11-10 15:00:00,45.09,45.11,44.99,45.03,24800.0,36.1656,36.1817,36.0854,36.1175,24800.0
2005-11-10 15:05:00,45.02,45.09,45.0,45.07,13000.0,36.1095,36.1656,36.0935,36.1496,13000.0
2005-11-10 15:10:00,45.06,45.07,44.98,44.99,12600.0,36.1416,36.1496,36.0774,36.0854,12600.0
2005-11-10 15:15:00,44.99,45.0,44.95,44.99,19900.0,36.0854,36.0935,36.0534,36.0854,19900.0
2005-11-10 15:20:00,44.98,45.0,44.94,44.98,14100.0,36.0774,36.0935,36.0453,36.0774,14100.0
2005-11-10 15:25:00,45.0,45.01,44.97,45.0,10800.0,36.0935,36.1015,36.0694,36.0935,10800.0
2005-11-10 15:30:00,45.0,45.11,44.99,45.11,32100.0,36.0935,36.1817,36.0854,36.1817,32100.0
2005-11-10 15:35:00,45.11,45.2,45.09,45.16,54800.0,36.1817,36.2539,36.1656,36.2218,54800.0
2005-11-10 15:40:00,45.15,45.21,45.07,45.2,57000.0,36.2138,36.2619,36.1496,36.2539,57000.0
2005-11-10 15:45:00,45.2,45.25,45.18,45.2,56000.0,36.2539,36.294,36.2378,36.2539,56000.0
2005-11-10 15:50:00,45.22,45.24,45.17,45.24,54100.0,36.2699,36.286,36.2298,36.286,54100.0
2005-11-10 15:55:00,45.24,45.25,45.2,45.21,38500.0,36.286,36.294,36.2539,36.2619,38500.0
2005-11-11 09:30:00,45.24,45.4,45.2,45.2,45500.0,36.286,36.4143,36.2539,36.2539,45500.0
2005-11-11 09:35:00,45.3,45.33,45.04,45.14,35200.0,36.3341,36.3581,36.1255,36.2057,35200.0
2005-11-11 09:40:00,45.13,45.25,45.05,45.14,42200.0,36.1977,36.294,36.1336,36.2057,42200.0
2005-11-11 09:45:00,45.15,45.18,45.12,45.13,34300.0,36.2138,36.2378,36.1897,36.1977,34300.0
2005-11-11 09:50:00,45.12,45.14,45.0,45.0,35000.0,36.1897,36.2057,36.0935,36.0935,35000.0
2005-11-11 09:55:00,45.0,45.05,44.93,44.93,18000.0,36.0935,36.1336,36.0373,36.0373,18000.0
2005-11-11 10:00:00,44.93,45.05,44.83,44.83,52900.0,36.0373,36.1336,35.9571,35.9571,52900.0
2005-11-11 10:05:00,44.83,44.84,44.79,44.82,22500.0,35.9571,35.9651,35.925,35.9491,22500.0
2005-11-11 10:10:00,44.8,44.81,44.76,44.79,15900.0,35.933,35.9411,35.901,35.925,15900.0
2005-11-11 10:15:00,44.78,44.9,44.75,44.89,28500.0,35.917,36.0133,35.8929,36.0052,28500.0
2005-11-11 10:20:00,44.89,44.91,44.76,44.85,29100.0,36.0052,36.0213,35.901,35.9731,29100.0
2005-11-11 10:25:00,44.84,44.89,44.84,44.87,6400.0,35.9651,36.0052,35.9651,35.9892,6400.0
2005-11-11 10:30:00,44.89,44.89,44.74,44.76,17100.0,36.0052,36.0052,35.8849,35.901,17100.0
2005-11-11 10:35:00,44.75,44.79,44.73,44.75,19300.0,35.8929,35.925,35.8769,35.8929,19300.0
2005-11-11 10:40:00,44.75,44.84,44.74,44.82,15600.0,35.8929,35.9651,35.8849,35.9491,15600.0
2005-11-11 10:45:00,44.8,44.85,44.79,44.81,21000.0,35.933,35.9731,35.925,35.9411,21000.0
2005-11-11 10:50:00,44.82,44.85,44.8,44.84,5900.0,35.9491,35.9731,35.933,35.9651,5900.0
2005-11-11 10:55:00,44.83,44.85,44.8,44.81,8000.0,35.9571,35.9731,35.933,35.9411,8000.0
2005-11-11 11:00:00,44.81,44.89,44.81,44.88,5200.0,35.9411,36.0052,35.9411,35.9972,5200.0
2005-11-11 11:05:00,44.88,44.9,44.86,44.9,2000.0,35.9972,36.0133,35.9812,36.0133,2000.0
2005-11-11 11:10:00,44.9,44.92,44.86,44.9,4400.0,36.0133,36.0293,35.9812,36.0133,4400.0
2005-11-11 11:15:00,44.89,44.89,44.81,44.84,3800.0,36.0052,36.0052,35.9411,35.9651,3800.0
2005-11-11 11:20:00,44.83,44.85,44.79,44.79,4200.0,35.9571,35.9731,35.925,35.925,4200.0
2005-11-11 11:25:00,44.8,44.8,44.75,44.77,5500.0,35.933,35.933,35.8929,35.909,5500.0
2005-11-11 11:30:00,44.76,44.78,44.71,44.76,7500.0,35.901,35.917,35.8609,35.901,7500.0
2005-11-11 11:35:00,44.73,44.73,44.7,44.72,5200.0,35.8769,35.8769,35.8528,35.8689,5200.0
2005-11-11 11:40:00,44.72,44.79,44.72,44.78,5400.0,35.8689,35.925,35.8689,35.917,5400.0
2005-11-11 11:45:00,44.74,44.79,44.73,44.75,4100.0,35.8849,35.925,35.8769,35.8929,4100.0
2005-11-11 11:50:00,44.76,44.76,44.7,44.72,4700.0,35.901,35.901,35.8528,35.8689,4700.0
2005-11-11 11:55:00,44.69,44.72,44.65,44.65,15100.0,35.8448,35.8689,35.8127,35.8127,15100.0
2005-11-11 12:00:00,44.65,44.69,44.62,44.62,12100.0,35.8127,35.8448,35.7887,35.7887,12100.0
2005-11-11 12:05:00,44.62,44.65,44.55,44.55,28100.0,35.7887,35.8127,35.7325,35.7325,28100.0
2005-11-11 12:10:00,44.56,44.58,44.53,44.57,32200.0,35.7405,35.7566,35.7165,35.7486,32200.0
2005-11-11 12:15:00,44.57,44.6,44.56,44.59,6200.0,35.7486,35.7726,35.7405,35.7646,6200.0
2005-11-11 12:20:00,44.58,44.65,44.58,44.63,3700.0,35.7566,35.8127,35.7566,35.7967,3700.0
2005-11-11 12:25:00,44.63,44.64,44.61,44.62,3900.0,35.7967,35.8047,35.7806,35.7887,3900.0
2005-11-11 12:30:00,44.62,44.65,44.6,44.6,3500.0,35.7887,35.8127,35.7726,35.7726,3500.0
2005-11-11 12:35:00,44.63,44.65,44.6,44.61,3500.0,35.7967,35.8127,35.7726,35.7806,3500.0
2005-11-11 12:40:00,44.62,44.66,44.61,44.65,8800.0,35.7887,35.8208,35.7806,35.8127,8800.0
2005-11-11 12:45:00,44.64,44.69,44.64,44.66,7100.0,35.8047,35.8448,35.8047,35.8208,7100.0
2005-11-11 12:50:00,44.67,44.68,44.61,44.64,6200.0,35.8288,35.8368,35.7806,35.8047,6200.0
2005-11-11 12:55:00,44.64,44.65,44.59,44.61,3900.0,35.8047,35.8127,35.7646,35.7806,3900.0
2005-11-11 13:00:00,44.61,44.62,44.55,44.59,10500.0,35.7806,35.7887,35.7325,35.7646,10500.0
2005-11-11 13:05:00,44.61,44.65,44.56,44.63,7600.0,35.7806,35.8127,35.7405,35.7967,7600.0
2005-11-11 13:10:00,44.62,44.65,44.61,44.65,5600.0,35.7887,35.8127,35.7806,35.8127,5600.0
2005-11-11 13:15:00,44.64,44.65,44.62,44.64,13800.0,35.8047,35.8127,35.7887,35.8047,13800.0
2005-11-11 13:20:00,44.64,44.64,44.58,44.62,6800.0,35.8047,35.8047,35.7566,35.7887,6800.0
2005-11-11 13:25:00,44.62,44.63,44.57,44.57,14600.0,35.7887,35.7967,35.7486,35.7486,14600.0
2005-11-11 13:30:00,44.58,44.62,44.53,44.61,31100.0,35.7566,35.7887,35.7165,35.7806,31100.0
2005-11-11 13:35:00,44.57,44.61,44.54,44.58,9400.0,35.7486,35.7806,35.7245,35.7566,9400.0
2005-11-11 13:40:00,44.58,44.62,44.58,44.61,9100.0,35.7566,35.7887,35.7566,35.7806,9100.0
2005-11-11 13:45:00,44.6,44.6,44.54,44.59,5500.0,35.7726,35.7726,35.7245,35.7646,5500.0
2005-11-11 13:50:00,44.6,44.61,44.58,44.58,5100.0,35.7726,35.7806,35.7566,35.7566,5100.0
2005-11-11 13:55:00,44.58,44.61,44.57,44.57,4100.0,35.7566,35.7806,35.7486,35.7486,4100.0
2005-11-11 14:00:00,44.56,44.57,44.5,44.5,10700.0,35.7405,35.7486,35.6924,35.6924,10700.0
2005-11-11 14:05:00,44.5,44.56,44.49,44.55,8900.0,35.6924,35.7405,35.6844,35.7325,8900.0
2005-11-11 14:10:00,44.55,44.58,44.54,44.58,4500.0,35.7325,35.7566,35.7245,35.7566,4500.0
2005-11-11 14:15:00,44.6,44.6,44.48,44.48,12800.0,35.7726,35.7726,35.6764,35.6764,12800.0
2005-11-11 14:20:00,44.47,44.49,44.45,44.47,7400.0,35.6684,35.6844,35.6523,35.6684,7400.0
2005-11-11 14:25:00,44.46,44.49,44.46,44.47,7900.0,35.6603,35.6844,35.6603,35.6684,7900.0
2005-11-11 14:30:00,44.49,44.53,44.48,44.53,11500.0,35.6844,35.7165,35.6764,35.7165,11500.0
2005-11-11 14:35:00,44.53,44.6,44.53,44.6,11300.0,35.7165,35.7726,35.7165,35.7726,11300.0
2005-11-11 14:40:00,44.58,44.61,44.58,44.58,9300.0,35.7566,35.7806,35.7566,35.7566,9300.0
2005-11-11 14:45:00,44.55,44.62,44.55,44.58,10100.0,35.7325,35.7887,35.7325,35.7566,10100.0
2005-11-11 14:50:00,44.59,44.59,44.54,44.54,6800.0,35.7646,35.7646,35.7245,35.7245,6800.0
2005-11-11 14:55:00,44.55,44.63,44.55,44.63,9900.0,35.7325,35.7967,35.7325,35.7967,9900.0
2005-11-11 15:00:00,44.64,44.64,44.59,44.6,8100.0,35.8047,35.8047,35.7646,35.7726,8100.0
2005-11-11 15:05:00,44.63,44.64,44.62,44.63,8900.0,35.7967,35.8047,35.7887,35.7967,8900.0
2005-11-11 15:10:00,44.65,44.74,44.64,44.74,17600.0,35.8127,35.8849,35.8047,35.8849,17600.0
2005-11-11 15:15:00,44.73,44.73,44.71,44.72,14700.0,35.8769,35.8769,35.8609,35.8689,14700.0
2005-11-11 15:20:00,44.72,44.72,44.68,44.68,6900.0,35.8689,35.8689,35.8368,35.8368,6900.0
2005-11-11 15:25:00,44.7,44.72,44.69,44.69,17100.0,35.8528,35.8689,35.8448,35.8448,17100.0
2005-11-11 15:30:00,44.68,44.73,44.63,44.73,16300.0,35.8368,35.8769,35.7967,35.8769,16300.0
2005-11-11 15:35:00,44.75,44.82,44.75,44.8,27400.0,35.8929,35.9491,35.8929,35.933,27400.0
2005-11-11 15:40:00,44.8,44.82,44.76,44.81,21000.0,35.933,35.9491,35.901,35.9411,21000.0
2005-11-11 15:45:00,44.81,44.85,44.81,44.83,23300.0,35.9411,35.9731,35.9411,35.9571,23300.0
2005-11-11 15:50:00,44.83,44.84,44.79,44.8,16500.0,35.9571,35.9651,35.925,35.933,16500.0
2005-11-11 15:55:00,44.81,44.85,44.75,44.83,24000.0,35.9411,35.9731,35.8929,35.9571,24000.0
2005-11-14 09:30:00,44.68,44.82,44.2,44.35,39200.0,35.8368,35.9491,35.4518,35.5721,39200.0
2005-11-14 09:35:00,44.35,44.63,44.34,44.48,14800.0,35.5721,35.7967,35.5641,35.6764,14800.0
2005-11-14 09:40:00,44.56,44.56,44.38,44.4,15500.0,35.7405,35.7405,35.5962,35.6122,15500.0
2005-11-14 09:45:00,44.42,44.45,44.35,44.4,14800.0,35.6283,35.6523,35.5721,35.6122,14800.0
2005-11-14 09:50:00,44.4,44.41,44.2,44.33,23300.0,35.6122,35.6202,35.4518,35.5561,23300.0
2005-11-14 09:55:00,44.28,44.4,44.2,44.29,19800.0,35.516,35.6122,35.4518,35.524,19800.0
2005-11-14 10:00:00,44.28,44.28,44.1,44.13,20200.0,35.516,35.516,35.3716,35.3957,20200.0
2005-11-14 10:05:00,44.15,44.4,44.14,44.3,24900.0,35.4117,35.6122,35.4037,35.532,24900.0
2005-11-14 10:10:00,44.3,44.5,44.22,44.39,35000.0,35.532,35.6924,35.4678,35.6042,35000.0
2005-11-14 10:15:00,44.37,44.39,44.24,44.31,12600.0,35.5881,35.6042,35.4839,35.54,12600.0
2005-11-14 10:20:00,44.31,44.34,44.18,44.18,15500.0,35.54,35.5641,35.4358,35.4358,15500.0
2005-11-14 10:25:00,44.17,44.27,44.15,44.18,21000.0,35.4277,35.5079,35.4117,35.4358,21000.0
2005-11-14 10:30:00,44.18,44.21,44.12,44.2,26800.0,35.4358,35.4598,35.3876,35.4518,26800.0
2005-11-14 10:35:00,44.21,44.27,44.17,44.22,24700.0,35.4598,35.5079,35.4277,35.4678,24700.0
2005-11-14 10:40:00,44.23,44.28,44.2,44.22,15000.0,35.4759,35.516,35.4518,35.4678,15000.0
2005-11-14 10:45:00,44.23,44.23,44.11,44.13,14100.0,35.4759,35.4759,35.3796,35.3957,14100.0
2005-11-14 10:50:00,44.14,44.18,44.1,44.15,12300.0,35.4037,35.4358,35.3716,35.4117,12300.0
2005-11-14 10:55:00,44.17,44.17,44.08,44.08,7500.0,35.4277,35.4277,35.3555,35.3555,7500.0
2005-11-14 11:00:00,44.09,44.12,44.07,44.12,11600.0,35.3636,35.3876,35.3475,35.3876,11600.0
2005-11-14 11:05:00,44.11,44.14,44.1,44.14,15700.0,35.3796,35.4037,35.3716,35.4037,15700.0
2005-11-14 11:10:00,44.17,44.2,44.12,44.15,11900.0,35.4277,35.4518,35.3876,35.4117,11900.0
2005-11-14 11:15:00,44.16,44.17,44.11,44.13,14400.0,35.4197,35.4277,35.3796,35.3957,14400.0
2005-11-14 11:20:00,44.14,44.17,44.12,44.14,35300.0,35.4037,35.4277,35.3876,35.4037,35300.0
2005-11-14 11:25:00,44.15,44.18,44.13,44.17,12800.0,35.4117,35.4358,35.3957,35.4277,12800.0
2005-11-14 11:30:00,44.14,44.23,44.14,44.21,20200.0,35.4037,35.4759,35.4037,35.4598,20200.0
2005-11-14 11:35:00,44.22,44.26,44.15,44.16,30200.0,35.4678,35.4999,35.4117,35.4197,30200.0
2005-11-14 11:40:00,44.17,44.25,44.14,44.21,38300.0,35.4277,35.4919,35.4037,35.4598,38300.0
2005-11-14 11:45:00,44.19,44.22,44.12,44.13,36900.0,35.4438,35.4678,35.3876,35.3957,36900.0
2005-11-14 11:50:00,44.12,44.27,44.1,44.19,31000.0,35.3876,35.5079,35.3716,35.4438,31000.0
2005-11-14 11:55:00,44.19,44.25,44.18,44.21,10700.0,35.4438,35.4919,35.4358,35.4598,10700.0
2005-11-14 12:00:00,44.24,44.24,44.17,44.23,18700.0,35.4839,35.4839,35.4277,35.4759,18700.0
2005-11-14 12:05:00,44.24,44.25,44.18,44.19,28100.0,35.4839,35.4919,35.4358,35.4438,28100.0
2005-11-14 12:10:00,44.16,44.24,44.16,44.2,13600.0,35.4197,35.4839,35.4197,35.4518,13600.0
2005-11-14 12:15:00,44.19,44.27,44.19,44.27,9300.0,35.4438,35.5079,35.4438,35.5079,9300.0
2005-11-14 12:20:00,44.22,44.3,44.22,44.28,11700.0,35.4678,35.532,35.4678,35.516,11700.0
2005-11-14 12:25:00,44.3,44.31,44.25,44.27,5500.0,35.532,35.54,35.4919,35.5079,5500.0
2005-11-14 12:30:00,44.29,44.29,44.24,44.25,6400.0,35.524,35.524,35.4839,35.4919,6400.0
2005-11-14 12:35:00,44.24,44.25,44.2,44.23,5800.0,35.4839,35.4919,35.4518,35.4759,5800.0
2005-11-14 12:40:00,44.24,44.25,44.18,44.21,8500.0,35.4839,35.4919,35.4358,35.4598,8500.0
2005-11-14 12:45:00,44.21,44.22,44.18,44.2,8400.0,35.4598,35.4678,35.4358,35.4518,8400.0
2005-11-14 12:50:00,44.2,44.21,44.16,44.2,9900.0,35.4518,35.4598,35.4197,35.4518,9900.0
2005-11-14 12:55:00,44.21,44.21,44.1,44.12,12300.0,35.4598,35.4598,35.3716,35.3876,12300.0
2005-11-14 13:00:00,44.12,44.16,44.09,44.15,18600.0,35.3876,35.4197,35.3636,35.4117,18600.0
2005-11-14 13:05:00,44.16,44.17,44.1,44.1,10000.0,35.4197,35.4277,35.3716,35.3716,10000.0
2005-11-14 13:10:00,44.1,44.16,44.09,44.16,18200.0,35.3716,35.4197,35.3636,35.4197,18200.0
2005-11-14 13:15:00,44.16,44.19,44.13,44.19,11300.0,35.4197,35.4438,35.3957,35.4438,11300.0
2005-11-14 13:20:00,44.16,44.18,44.14,44.16,11200.0,35.4197,35.4358,35.4037,35.4197,11200.0
2005-11-14 13:25:00,44.15,44.16,44.14,44.14,9900.0,35.4117,35.4197,35.4037,35.4037,9900.0
2005-11-14 13:30:00,44.14,44.15,44.08,44.12,12000.0,35.4037,35.4117,35.3555,35.3876,12000.0
2005-11-14 13:35:00,44.1,44.12,44.06,44.07,11200.0,35.3716,35.3876,35.3395,35.3475,11200.0
2005-11-14 13:40:00,44.07,44.12,44.07,44.1,8900.0,35.3475,35.3876,35.3475,35.3716,8900.0
2005-11-14 13:45:00,44.1,44.11,44.07,44.11,8000.0,35.3716,35.3796,35.3475,35.3796,8000.0
2005-11-14 13:50:00,44.1,44.11,44.07,44.09,11600.0,35.3716,35.3796,35.3475,35.3636,11600.0
2005-11-14 13:55:00,44.09,44.1,44.07,44.08,9400.0,35.3636,35.3716,35.3475,35.3555,9400.0
2005-11-14 14:00:00,44.09,44.11,44.07,44.08,14800.0,35.3636,35.3796,35.3475,35.3555,14800.0
2005-11-14 14:05:00,44.07,44.11,44.07,44.07,15100.0,35.3475,35.3796,35.3475,35.3475,15100.0
2005-11-14 14:10:00,44.06,44.07,44.03,44.05,23400.0,35.3395,35.3475,35.3154,35.3315,23400.0
2005-11-14 14:15:00,44.03,44.07,44.0,44.07,15500.0,35.3154,35.3475,35.2914,35.3475,15500.0
2005-11-14 14:20:00,44.05,44.09,44.04,44.05,8400.0,35.3315,35.3636,35.3235,35.3315,8400.0
2005-11-14 14:25:00,44.08,44.08,44.05,44.06,4200.0,35.3555,35.3555,35.3315,35.3395,4200.0
2005-11-14 14:30:00,44.05,44.09,44.05,44.09,11400.0,35.3315,35.3636,35.3315,35.3636,11400.0
2005-11-14 14:35:00,44.1,44.15,44.09,44.12,9700.0,35.3716,35.4117,35.3636,35.3876,9700.0
2005-11-14 14:40:00,44.1,44.12,44.1,44.11,8300.0,35.3716,35.3876,35.3716,35.3796,8300.0
2005-11-14 14:45:00,44.11,44.11,44.05,44.05,10300.0,35.3796,35.3796,35.3315,35.3315,10300.0
2005-11-14 14:50:00,44.05,44.07,44.04,44.04,16400.0,35.3315,35.3475,35.3235,35.3235,16400.0
2005-11-14 14:55:00,44.04,44.05,43.96,43.96,31600.0,35.3235,35.3315,35.2593,35.2593,31600.0
2005-11-14 15:00:00,43.97,43.97,43.91,43.96,32400.0,35.2673,35.2673,35.2192,35.2593,32400.0
2005-11-14 15:05:00,43.95,43.99,43.93,43.94,26500.0,35.2513,35.2834,35.2352,35.2433,26500.0
2005-11-14 15:10:00,43.93,43.96,43.88,43.9,20900.0,35.2352,35.2593,35.1951,35.2112,20900.0
2005-11-14 15:15:00,43.9,43.96,43.87,43.9,30600.0,35.2112,35.2593,35.1871,35.2112,30600.0
2005-11-14 15:20:00,43.9,43.9,43.79,43.83,41000.0,35.2112,35.2112,35.1229,35.155,41000.0
2005-11-14 15:25:00,43.83,43.92,43.83,43.92,17700.0,35.155,35.2272,35.155,35.2272,17700.0
2005-11-14 15:30:00,43.92,43.92,43.86,43.87,13300.0,35.2272,35.2272,35.1791,35.1871,13300.0
2005-11-14 15:35:00,43.87,43.96,43.87,43.96,28600.0,35.1871,35.2593,35.1871,35.2593,28600.0
2005-11-14 15:40:00,43.97,43.97,43.89,43.89,19500.0,35.2673,35.2673,35.2032,35.2032,19500.0
2005-11-14 15:45:00,43.9,43.9,43.84,43.84,44800.0,35.2112,35.2112,35.163,35.163,44800.0
2005-11-14 15:50:00,43.84,43.91,43.83,43.89,28900.0,35.163,35.2192,35.155,35.2032,28900.0
2005-11-14 15:55:00,43.89,43.93,43.88,43.93,19900.0,35.2032,35.2352,35.1951,35.2352,19900.0
2005-11-15 09:30:00,43.25,43.61,43.25,43.61,111200.0,34.6898,34.9786,34.6898,34.9786,111200.0
2005-11-15 09:35:00,43.55,43.68,43.41,43.54,78600.0,34.9304,35.0347,34.8182,34.9224,78600.0
2005-11-15 09:40:00,43.54,43.59,43.42,43.52,16200.0,34.9224,34.9625,34.8262,34.9064,16200.0
2005-11-15 09:45:00,43.54,43.75,43.47,43.7,30900.0,34.9224,35.0909,34.8663,35.0508,30900.0
2005-11-15 09:50:00,43.66,43.75,43.5,43.75,29600.0,35.0187,35.0909,34.8903,35.0909,29600.0
2005-11-15 09:55:00,43.76,43.84,43.73,43.79,23800.0,35.0989,35.163,35.0748,35.1229,23800.0
2005-11-15 10:00:00,43.77,43.8,43.71,43.75,19400.0,35.1069,35.131,35.0588,35.0909,19400.0
2005-11-15 10:05:00,43.79,43.81,43.71,43.71,11500.0,35.1229,35.139,35.0588,35.0588,11500.0
2005-11-15 10:10:00,43.73,43.74,43.58,43.64,20000.0,35.0748,35.0828,34.9545,35.0026,20000.0
2005-11-15 10:15:00,43.64,43.67,43.57,43.61,21000.0,35.0026,35.0267,34.9465,34.9786,21000.0
2005-11-15 10:20:00,43.62,43.74,43.62,43.68,101900.0,34.9866,35.0828,34.9866,35.0347,101900.0
2005-11-15 10:25:00,43.73,43.74,43.51,43.56,38000.0,35.0748,35.0828,34.8984,34.9385,38000.0
2005-11-15 10:30:00,43.54,43.7,43.54,43.7,30000.0,34.9224,35.0508,34.9224,35.0508,30000.0
2005-11-15 10:35:00,43.7,43.71,43.62,43.66,27400.0,35.0508,35.0588,34.9866,35.0187,27400.0
2005-11-15 10:40:00,43.66,43.69,43.63,43.63,16000.0,35.0187,35.0427,34.9946,34.9946,16000.0
2005-11-15 10:45:00,43.64,43.72,43.64,43.72,41700.0,35.0026,35.0668,35.0026,35.0668,41700.0
2005-11-15 10:50:00,43.7,43.71,43.67,43.7,21600.0,35.0508,35.0588,35.0267,35.0508,21600.0
2005-11-15 10:55:00,43.7,43.71,43.66,43.7,14300.0,35.0508,35.0588,35.0187,35.0508,14300.0
2005-11-15 11:00:00,43.68,43.71,43.66,43.7,18300.0,35.0347,35.0588,35.0187,35.0508,18300.0
2005-11-15 11:05:00,43.7,43.73,43.66,43.71,50700.0,35.0508,35.0748,35.0187,35.0588,50700.0
2005-11-15 11:10:00,43.71,43.74,43.68,43.72,44100.0,35.0588,35.0828,35.0347,35.0668,44100.0
2005-11-15 11:15:00,43.73,43.82,43.71,43.8,39200.0,35.0748,35.147,35.0588,35.131,39200.0
2005-11-15 11:20:00,43.8,43.82,43.75,43.79,32600.0,35.131,35.147,35.0909,35.1229,32600.0
2005-11-15 11:25:00,43.79,43.8,43.73,43.78,14300.0,35.1229,35.131,35.0748,35.1149,14300.0
2005-11-15 11:30:00,43.78,43.82,43.74,43.79,12300.0,35.1149,35.147,35.0828,35.1229,12300.0
2005-11-15 11:35:00,43.8,43.81,43.73,43.75,17900.0,35.131,35.139,35.0748,35.0909,17900.0
2005-11-15 11:40:00,43.73,43.77,43.72,43.77,13000.0,35.0748,35.1069,35.0668,35.1069,13000.0
2005-11-15 11:45:00,43.77,43.79,43.73,43.77,26000.0,35.1069,35.1229,35.0748,35.1069,26000.0
2005-11-15 11:50:00,43.77,43.8,43.76,43.79,8600.0,35.1069,35.131,35.0989,35.1229,8600.0
2005-11-15 11:55:00,43.79,43.84,43.79,43.82,19400.0,35.1229,35.163,35.1229,35.147,19400.0
2005-11-15 12:00:00,43.82,43.95,43.81,43.95,25000.0,35.147,35.2513,35.139,35.2513,25000.0
2005-11-15 12:05:00,43.97,44.08,43.97,44.08,30200.0,35.2673,35.3555,35.2673,35.3555,30200.0
2005-11-15 12:10:00,44.07,44.13,44.05,44.11,24000.0,35.3475,35.3957,35.3315,35.3796,24000.0
2005-11-15 12:15:00,44.11,44.23,44.09,44.2,25700.0,35.3796,35.4759,35.3636,35.4518,25700.0
2005-11-15 12:20:00,44.21,44.26,44.17,44.2,26300.0,35.4598,35.4999,35.4277,35.4518,26300.0
2005-11-15 12:25:00,44.19,44.21,44.17,44.19,7000.0,35.4438,35.4598,35.4277,35.4438,7000.0
2005-11-15 12:30:00,44.17,44.19,44.15,44.16,9100.0,35.4277,35.4438,35.4117,35.4197,9100.0
2005-11-15 12:35:00,44.14,44.21,44.14,44.15,11500.0,35.4037,35.4598,35.4037,35.4117,11500.0
2005-11-15 12:40:00,44.17,44.19,44.12,44.19,7000.0,35.4277,35.4438,35.3876,35.4438,7000.0
2005-11-15 12:45:00,44.19,44.25,44.16,44.25,5400.0,35.4438,35.4919,35.4197,35.4919,5400.0
2005-11-15 12:50:00,44.25,44.28,44.2,44.24,5900.0,35.4919,35.516,35.4518,35.4839,5900.0
2005-11-15 12:55:00,44.23,44.25,44.16,44.24,9100.0,35.4759,35.4919,35.4197,35.4839,9100.0
2005-11-15 13:00:00,44.26,44.27,44.23,44.25,8000.0,35.4999,35.5079,35.4759,35.4919,8000.0
2005-11-15 13:05:00,44.24,44.25,44.21,44.22,2900.0,35.4839,35.4919,35.4598,35.4678,2900.0
2005-11-15 13:10:00,44.22,44.25,44.2,44.2,11300.0,35.4678,35.4919,35.4518,35.4518,11300.0
2005-11-15 13:15:00,44.21,44.26,44.2,44.26,8200.0,35.4598,35.4999,35.4518,35.4999,8200.0
2005-11-15 13:20:00,44.25,44.25,44.2,44.21,3500.0,35.4919,35.4919,35.4518,35.4598,3500.0
2005-11-15 13:25:00,44.23,44.26,44.16,44.17,11100.0,35.4759,35.4999,35.4197,35.4277,11100.0
2005-11-15 13:30:00,44.19,44.24,44.19,44.22,5800.0,35.4438,35.4839,35.4438,35.4678,5800.0
2005-11-15 13:35:00,44.23,44.26,44.16,44.19,15900.0,35.4759,35.4999,35.4197,35.4438,15900.0
2005-11-15 13:40:00,44.2,44.2,44.06,44.11,18400.0,35.4518,35.4518,35.3395,35.3796,18400.0
2005-11-15 13:45:00,44.1,44.11,44.05,44.07,12200.0,35.3716,35.3796,35.3315,35.3475,12200.0
2005-11-15 13:50:00,44.06,44.08,44.03,44.05,6900.0,35.3395,35.3555,35.3154,35.3315,6900.0
2005-11-15 13:55:00,44.05,44.05,43.97,43.98,9200.0,35.3315,35.3315,35.2673,35.2753,9200.0
2005-11-15 14:00:00,43.99,44.0,43.93,43.96,8500.0,35.2834,35.2914,35.2352,35.2593,8500.0
2005-11-15 14:05:00,43.96,44.01,43.96,43.97,7600.0,35.2593,35.2994,35.2593,35.2673,7600.0
2005-11-15 14:10:00,43.96,43.98,43.82,43.87,9300.0,35.2593,35.2753,35.147,35.1871,9300.0
2005-11-15 14:15:00,43.86,44.02,43.85,44.01,21200.0,35.1791,35.3074,35.1711,35.2994,21200.0
2005-11-15 14:20:00,44.0,44.03,43.95,43.97,13300.0,35.2914,35.3154,35.2513,35.2673,13300.0
2005-11-15 14:25:00,43.98,44.04,43.98,44.01,5700.0,35.2753,35.3235,35.2753,35.2994,5700.0
2005-11-15 14:30:00,44.01,44.02,43.96,43.97,11100.0,35.2994,35.3074,35.2593,35.2673,11100.0
2005-11-15 14:35:00,43.98,44.01,43.95,44.01,6300.0,35.2753,35.2994,35.2513,35.2994,6300.0
2005-11-15 14:40:00,44.01,44.01,43.9,43.9,8000.0,35.2994,35.2994,35.2112,35.2112,8000.0
2005-11-15 14:45:00,43.91,43.95,43.88,43.88,8800.0,35.2192,35.2513,35.1951,35.1951,8800.0
2005-11-15 14:50:00,43.89,43.9,43.79,43.85,20700.0,35.2032,35.2112,35.1229,35.1711,20700.0
2005-11-15 14:55:00,43.85,43.89,43.83,43.85,16100.0,35.1711,35.2032,35.155,35.1711,16100.0
2005-11-15 15:00:00,43.85,43.88,43.79,43.86,23000.0,35.1711,35.1951,35.1229,35.1791,23000.0
2005-11-15 15:05:00,43.88,43.89,43.79,43.8,14500.0,35.1951,35.2032,35.1229,35.131,14500.0
2005-11-15 15:10:00,43.79,43.84,43.79,43.81,12400.0,35.1229,35.163,35.1229,35.139,12400.0
2005-11-15 15:15:00,43.81,43.82,43.74,43.75,13500.0,35.139,35.147,35.0828,35.0909,13500.0
2005-11-15 15:20:00,43.75,43.81,43.72,43.8,17500.0,35.0909,35.139,35.0668,35.131,17500.0
2005-11-15 15:25:00,43.79,43.85,43.77,43.77,9900.0,35.1229,35.1711,35.1069,35.1069,9900.0
2005-11-15 15:30:00,43.77,43.86,43.61,43.85,35200.0,35.1069,35.1791,34.9786,35.1711,35200.0
2005-11-15 15:35:00,43.85,43.88,43.77,43.87,15000.0,35.1711,35.1951,35.1069,35.1871,15000.0
2005-11-15 15:40:00,43.89,43.92,43.82,43.86,16500.0,35.2032,35.2272,35.147,35.1791,16500.0
2005-11-15 15:45:00,43.87,43.89,43.83,43.88,16900.0,35.1871,35.2032,35.155,35.1951,16900.0
2005-11-15 15:50:00,43.88,43.93,43.77,43.79,48200.0,35.1951,35.2352,35.1069,35.1229,48200.0
2005-11-15 15:55:00,43.79,43.85,43.77,43.81,36900.0,35.1229,35.1711,35.1069,35.139,36900.0
2005-11-16 09:30:00,43.75,43.75,43.5,43.5,43700.0,35.0909,35.0909,34.8903,34.8903,43700.0
2005-11-16 09:35:00,43.58,43.61,43.45,43.51,37000.0,34.9545,34.9786,34.8502,34.8984,37000.0
2005-11-16 09:40:00,43.55,43.75,43.44,43.55,19800.0,34.9304,35.0909,34.8422,34.9304,19800.0
2005-11-16 09:45:00,43.54,43.54,43.2,43.32,24900.0,34.9224,34.9224,34.6497,34.746,24900.0
2005-11-16 09:50:00,43.3,43.56,43.24,43.46,38000.0,34.7299,34.9385,34.6818,34.8583,38000.0
2005-11-16 09:55:00,43.45,43.46,43.26,43.45,21400.0,34.8502,34.8583,34.6978,34.8502,21400.0
2005-11-16 10:00:00,43.46,43.55,43.41,43.47,21700.0,34.8583,34.9304,34.8182,34.8663,21700.0
2005-11-16 10:05:00,43.43,43.57,43.34,43.52,18500.0,34.8342,34.9465,34.762,34.9064,18500.0
2005-11-16 10:10:00,43.5,43.53,43.38,43.45,16700.0,34.8903,34.9144,34.7941,34.8502,16700.0
2005-11-16 10:15:00,43.44,43.52,43.35,43.41,16800.0,34.8422,34.9064,34.77,34.8182,16800.0
2005-11-16 10:20:00,43.34,43.42,43.34,43.36,29400.0,34.762,34.8262,34.762,34.7781,29400.0
2005-11-16 10:25:00,43.36,43.39,43.35,43.37,9400.0,34.7781,34.8021,34.77,34.7861,9400.0
2005-11-16 10:30:00,43.36,43.37,43.3,43.37,21900.0,34.7781,34.7861,34.7299,34.7861,21900.0
2005-11-16 10:35:00,43.38,43.38,43.29,43.31,17500.0,34.7941,34.7941,34.7219,34.7379,17500.0
2005-11-16 10:40:00,43.3,43.32,43.27,43.29,21000.0,34.7299,34.746,34.7059,34.7219,21000.0
2005-11-16 10:45:00,43.29,43.3,43.25,43.28,18100.0,34.7219,34.7299,34.6898,34.7139,18100.0
2005-11-16 10:50:00,43.29,43.35,43.21,43.35,184200.0,34.7219,34.77,34.6577,34.77,184200.0
2005-11-16 10:55:00,43.35,43.39,43.34,43.38,9600.0,34.77,34.8021,34.762,34.7941,9600.0
2005-11-16 11:00:00,43.38,43.4,43.26,43.32,29800.0,34.7941,34.8101,34.6978,34.746,29800.0
2005-11-16 11:05:00,43.3,43.36,43.24,43.24,12600.0,34.7299,34.7781,34.6818,34.6818,12600.0
2005-11-16 11:10:00,43.24,43.34,43.23,43.34,11100.0,34.6818,34.762,34.6738,34.762,11100.0
2005-11-16 11:15:00,43.34,43.42,43.34,43.42,15000.0,34.762,34.8262,34.762,34.8262,15000.0
2005-11-16 11:20:00,43.4,43.46,43.4,43.46,7300.0,34.8101,34.8583,34.8101,34.8583,7300.0
2005-11-16 11:25:00,43.45,43.52,43.44,43.52,17200.0,34.8502,34.9064,34.8422,34.9064,17200.0
2005-11-16 11:30:00,43.53,43.61,43.5,43.59,14000.0,34.9144,34.9786,34.8903,34.9625,14000.0
2005-11-16 11:35:00,43.58,43.6,43.54,43.55,18500.0,34.9545,34.9706,34.9224,34.9304,18500.0
2005-11-16 11:40:00,43.55,43.62,43.55,43.62,19500.0,34.9304,34.9866,34.9304,34.9866,19500.0
2005-11-16 11:45:00,43.62,43.69,43.61,43.67,33100.0,34.9866,35.0427,34.9786,35.0267,33100.0
2005-11-16 11:50:00,43.69,43.7,43.61,43.61,18700.0,35.0427,35.0508,34.9786,34.9786,18700.0
2005-11-16 11:55:00,43.61,43.66,43.57,43.57,20700.0,34.9786,35.0187,34.9465,34.9465,20700.0
2005-11-16 12:00:00,43.58,43.64,43.56,43.64,22400.0,34.9545,35.0026,34.9385,35.0026,22400.0
2005-11-16 12:05:00,43.63,43.67,43.61,43.66,19600.0,34.9946,35.0267,34.9786,35.0187,19600.0
2005-11-16 12:10:00,43.66,43.75,43.65,43.68,29400.0,35.0187,35.0909,35.0107,35.0347,29400.0
2005-11-16 12:15:00,43.7,43.71,43.67,43.69,16900.0,35.0508,35.0588,35.0267,35.0427,16900.0
2005-11-16 12:20:00,43.68,43.68,43.66,43.67,3600.0,35.0347,35.0347,35.0187,35.0267,3600.0
2005-11-16 12:25:00,43.68,43.68,43.6,43.6,5900.0,35.0347,35.0347,34.9706,34.9706,5900.0
2005-11-16 12:30:00,43.6,43.64,43.59,43.62,7000.0,34.9706,35.0026,34.9625,34.9866,7000.0
2005-11-16 12:35:00,43.61,43.63,43.6,43.61,5400.0,34.9786,34.9946,34.9706,34.9786,5400.0
2005-11-16 12:40:00,43.61,43.68,43.59,43.68,10800.0,34.9786,35.0347,34.9625,35.0347,10800.0
2005-11-16 12:45:00,43.67,43.73,43.67,43.73,10500.0,35.0267,35.0748,35.0267,35.0748,10500.0
2005-11-16 12:50:00,43.72,43.73,43.71,43.72,5000.0,35.0668,35.0748,35.0588,35.0668,5000.0
2005-11-16 12:55:00,43.72,43.73,43.71,43.71,3700.0,35.0668,35.0748,35.0588,35.0588,3700.0
2005-11-16 13:00:00,43.71,43.71,43.62,43.63,14400.0,35.0588,35.0588,34.9866,34.9946,14400.0
2005-11-16 13:05:00,43.63,43.64,43.6,43.63,5700.0,34.9946,35.0026,34.9706,34.9946,5700.0
2005-11-16 13:10:00,43.63,43.63,43.61,43.62,4000.0,34.9946,34.9946,34.9786,34.9866,4000.0
2005-11-16 13:15:00,43.62,43.62,43.59,43.6,6200.0,34.9866,34.9866,34.9625,34.9706,6200.0
2005-11-16 13:20:00,43.6,43.6,43.56,43.6,10800.0,34.9706,34.9706,34.9385,34.9706,10800.0
2005-11-16 13:25:00,43.61,43.62,43.58,43.6,4900.0,34.9786,34.9866,34.9545,34.9706,4900.0
2005-11-16 13:30:00,43.6,43.62,43.58,43.59,3700.0,34.9706,34.9866,34.9545,34.9625,3700.0
2005-11-16 13:35:00,43.62,43.62,43.55,43.59,17200.0,34.9866,34.9866,34.9304,34.9625,17200.0
2005-11-16 13:40:00,43.59,43.59,43.53,43.54,9000.0,34.9625,34.9625,34.9144,34.9224,9000.0
2005-11-16 13:45:00,43.53,43.54,43.5,43.51,9100.0,34.9144,34.9224,34.8903,34.8984,9100.0
2005-11-16 13:50:00,43.51,43.53,43.45,43.5,45100.0,34.8984,34.9144,34.8502,34.8903,45100.0
2005-11-16 13:55:00,43.49,43.57,43.49,43.51,13900.0,34.8823,34.9465,34.8823,34.8984,13900.0
2005-11-16 14:00:00,43.51,43.55,43.51,43.52,12000.0,34.8984,34.9304,34.8984,34.9064,12000.0
2005-11-16 14:05:00,43.51,43.52,43.47,43.52,11200.0,34.8984,34.9064,34.8663,34.9064,11200.0
2005-11-16 14:10:00,43.51,43.6,43.5,43.54,23600.0,34.8984,34.9706,34.8903,34.9224,23600.0
2005-11-16 14:15:00,43.55,43.58,43.54,43.57,11800.0,34.9304,34.9545,34.9224,34.9465,11800.0
2005-11-16 14:20:00,43.57,43.6,43.55,43.6,13300.0,34.9465,34.9706,34.9304,34.9706,13300.0
2005-11-16 14:25:00,43.6,43.68,43.59,43.63,21800.0,34.9706,35.0347,34.9625,34.9946,21800.0
2005-11-16 14:30:00,43.63,43.63,43.55,43.56,12100.0,34.9946,34.9946,34.9304,34.9385,12100.0
2005-11-16 14:35:00,43.56,43.57,43.44,43.5,24200.0,34.9385,34.9465,34.8422,34.8903,24200.0
2005-11-16 14:40:00,43.46,43.54,43.45,43.5,27000.0,34.8583,34.9224,34.8502,34.8903,27000.0
2005-11-16 14:45:00,43.48,43.51,43.41,43.48,25500.0,34.8743,34.8984,34.8182,34.8743,25500.0
2005-11-16 14:50:00,43.48,43.48,43.45,43.46,19600.0,34.8743,34.8743,34.8502,34.8583,19600.0
2005-11-16 14:55:00,43.46,43.49,43.44,43.48,37900.0,34.8583,34.8823,34.8422,34.8743,37900.0
2005-11-16 15:00:00,43.49,43.59,43.45,43.57,35800.0,34.8823,34.9625,34.8502,34.9465,35800.0
2005-11-16 15:05:00,43.57,43.62,43.55,43.62,18700.0,34.9465,34.9866,34.9304,34.9866,18700.0
2005-11-16 15:10:00,43.63,43.65,43.59,43.64,13000.0,34.9946,35.0107,34.9625,35.0026,13000.0
2005-11-16 15:15:00,43.65,43.71,43.57,43.68,22400.0,35.0107,35.0588,34.9465,35.0347,22400.0
2005-11-16 15:20:00,43.7,43.77,43.62,43.75,20500.0,35.0508,35.1069,34.9866,35.0909,20500.0
2005-11-16 15:25:00,43.76,43.77,43.71,43.74,21200.0,35.0989,35.1069,35.0588,35.0828,21200.0
2005-11-16 15:30:00,43.72,43.75,43.61,43.63,23100.0,35.0668,35.0909,34.9786,34.9946,23100.0
2005-11-16 15:35:00,43.61,43.72,43.6,43.68,25200.0,34.9786,35.0668,34.9706,35.0347,25200.0
2005-11-16 15:40:00,43.66,43.74,43.63,43.66,23100.0,35.0187,35.0828,34.9946,35.0187,23100.0
2005-11-16 15:45:00,43.65,43.68,43.57,43.67,31300.0,35.0107,35.0347,34.9465,35.0267,31300.0
2005-11-16 15:50:00,43.67,43.69,43.63,43.67,35700.0,35.0267,35.0427,34.9946,35.0267,35700.0
2005-11-16 15:55:00,43.68,43.7,43.67,43.69,28500.0,35.0347,35.0508,35.0267,35.0427,28500.0
2005-11-17 09:30:00,43.5,43.5,43.22,43.42,50200.0,34.8903,34.8903,34.6658,34.8262,50200.0
2005-11-17 09:35:00,43.46,43.46,43.3,43.31,20000.0,34.8583,34.8583,34.7299,34.7379,20000.0
2005-11-17 09:40:00,43.32,43.47,43.26,43.29,26600.0,34.746,34.8663,34.6978,34.7219,26600.0
2005-11-17 09:45:00,43.3,43.4,43.23,43.25,12600.0,34.7299,34.8101,34.6738,34.6898,12600.0
2005-11-17 09:50:00,43.25,43.43,43.25,43.27,26500.0,34.6898,34.8342,34.6898,34.7059,26500.0
2005-11-17 09:55:00,43.29,43.44,43.24,43.26,13400.0,34.7219,34.8422,34.6818,34.6978,13400.0
2005-11-17 10:00:00,43.27,43.34,43.21,43.23,25200.0,34.7059,34.762,34.6577,34.6738,25200.0
2005-11-17 10:05:00,43.2,43.27,43.1,43.13,31100.0,34.6497,34.7059,34.5695,34.5936,31100.0
2005-11-17 10:10:00,43.14,43.19,43.1,43.12,17800.0,34.6016,34.6417,34.5695,34.5856,17800.0
2005-11-17 10:15:00,43.11,43.19,43.07,43.13,25600.0,34.5775,34.6417,34.5455,34.5936,25600.0
2005-11-17 10:20:00,43.11,43.13,43.07,43.08,65000.0,34.5775,34.5936,34.5455,34.5535,65000.0
2005-11-17 10:25:00,43.06,43.09,43.03,43.09,15700.0,34.5374,34.5615,34.5134,34.5615,15700.0
2005-11-17 10:30:00,43.08,43.12,43.06,43.1,15900.0,34.5535,34.5856,34.5374,34.5695,15900.0
2005-11-17 10:35:00,43.11,43.11,43.03,43.07,17400.0,34.5775,34.5775,34.5134,34.5455,17400.0
2005-11-17 10:40:00,43.07,43.1,43.04,43.07,11700.0,34.5455,34.5695,34.5214,34.5455,11700.0
2005-11-17 10:45:00,43.06,43.12,43.06,43.1,10900.0,34.5374,34.5856,34.5374,34.5695,10900.0
2005-11-17 10:50:00,43.09,43.11,43.01,43.04,16400.0,34.5615,34.5775,34.4973,34.5214,16400.0
2005-11-17 10:55:00,43.03,43.08,43.01,43.03,13900.0,34.5134,34.5535,34.4973,34.5134,13900.0
2005-11-17 11:00:00,43.02,43.03,42.84,42.84,65500.0,34.5053,34.5134,34.361,34.361,65500.0
2005-11-17 11:05:00,42.84,43.01,42.81,43.01,22300.0,34.361,34.4973,34.3369,34.4973,22300.0
2005-11-17 11:10:00,43.0,43.11,42.99,43.11,36100.0,34.4893,34.5775,34.4813,34.5775,36100.0
2005-11-17 11:15:00,43.11,43.18,43.09,43.18,17800.0,34.5775,34.6337,34.5615,34.6337,17800.0
2005-11-17 11:20:00,43.17,43.19,43.17,43.18,15800.0,34.6257,34.6417,34.6257,34.6337,15800.0
2005-11-17 11:25:00,43.18,43.22,43.17,43.21,15300.0,34.6337,34.6658,34.6257,34.6577,15300.0
2005-11-17 11:30:00,43.2,43.27,43.19,43.24,14400.0,34.6497,34.7059,34.6417,34.6818,14400.0
2005-11-17 11:35:00,43.24,43.28,43.23,43.28,6700.0,34.6818,34.7139,34.6738,34.7139,6700.0
2005-11-17 11:40:00,43.27,43.3,43.27,43.3,15000.0,34.7059,34.7299,34.7059,34.7299,15000.0
2005-11-17 11:45:00,43.28,43.3,43.18,43.21,20700.0,34.7139,34.7299,34.6337,34.6577,20700.0
2005-11-17 11:50:00,43.2,43.27,43.19,43.27,13800.0,34.6497,34.7059,34.6417,34.7059,13800.0
2005-11-17 11:55:00,43.26,43.3,43.26,43.28,12000.0,34.6978,34.7299,34.6978,34.7139,12000.0
2005-11-17 12:00:00,43.29,43.29,43.24,43.27,21600.0,34.7219,34.7219,34.6818,34.7059,21600.0
2005-11-17 12:05:00,43.26,43.35,43.26,43.3,20300.0,34.6978,34.77,34.6978,34.7299,20300.0
2005-11-17 12:10:00,43.3,43.32,43.26,43.29,13000.0,34.7299,34.746,34.6978,34.7219,13000.0
2005-11-17 12:15:00,43.29,43.35,43.28,43.34,12000.0,34.7219,34.77,34.7139,34.762,12000.0
2005-11-17 12:20:00,43.33,43.34,43.32,43.34,14800.0,34.754,34.762,34.746,34.762,14800.0
2005-11-17 12:25:00,43.33,43.39,43.32,43.37,20200.0,34.754,34.8021,34.746,34.7861,20200.0
2005-11-17 12:30:00,43.37,43.4,43.35,43.4,9700.0,34.7861,34.8101,34.77,34.8101,9700.0
2005-11-17 12:35:00,43.4,43.44,43.38,43.41,12800.0,34.8101,34.8422,34.7941,34.8182,12800.0
2005-11-17 12:40:00,43.41,43.42,43.36,43.39,12600.0,34.8182,34.8262,34.7781,34.8021,12600.0
2005-11-17 12:45:00,43.38,43.43,43.33,43.43,20200.0,34.7941,34.8342,34.754,34.8342,20200.0
2005-11-17 12:50:00,43.42,43.48,43.42,43.44,11300.0,34.8262,34.8743,34.8262,34.8422,11300.0
2005-11-17 12:55:00,43.46,43.46,43.43,43.43,2800.0,34.8583,34.8583,34.8342,34.8342,2800.0
2005-11-17 13:00:00,43.43,43.43,43.3,43.31,26400.0,34.8342,34.8342,34.7299,34.7379,26400.0
2005-11-17 13:05:00,43.3,43.32,43.22,43.24,17400.0,34.7299,34.746,34.6658,34.6818,17400.0
2005-11-17 13:10:00,43.22,43.23,43.18,43.19,16200.0,34.6658,34.6738,34.6337,34.6417,16200.0
2005-11-17 13:15:00,43.17,43.2,43.15,43.17,20000.0,34.6257,34.6497,34.6096,34.6257,20000.0
2005-11-17 13:20:00,43.19,43.2,43.17,43.17,13800.0,34.6417,34.6497,34.6257,34.6257,13800.0
2005-11-17 13:25:00,43.17,43.23,43.16,43.22,18000.0,34.6257,34.6738,34.6176,34.6658,18000.0
2005-11-17 13:30:00,43.22,43.27,43.21,43.27,15000.0,34.6658,34.7059,34.6577,34.7059,15000.0
2005-11-17 13:35:00,43.27,43.33,43.26,43.31,14200.0,34.7059,34.754,34.6978,34.7379,14200.0
2005-11-17 13:40:00,43.3,43.31,43.23,43.25,16300.0,34.7299,34.7379,34.6738,34.6898,16300.0
2005-11-17 13:45:00,43.25,43.32,43.21,43.21,12300.0,34.6898,34.746,34.6577,34.6577,12300.0
2005-11-17 13:50:00,43.2,43.3,43.2,43.28,14100.0,34.6497,34.7299,34.6497,34.7139,14100.0
2005-11-17 13:55:00,43.29,43.33,43.23,43.33,12700.0,34.7219,34.754,34.6738,34.754,12700.0
2005-11-17 14:00:00,43.3,43.4,43.3,43.39,6800.0,34.7299,34.8101,34.7299,34.8021,6800.0
2005-11-17 14:05:00,43.39,43.39,43.37,43.39,4900.0,34.8021,34.8021,34.7861,34.8021,4900.0
2005-11-17 14:10:00,43.39,43.48,43.39,43.47,16900.0,34.8021,34.8743,34.8021,34.8663,16900.0
2005-11-17 14:15:00,43.48,43.5,43.42,43.42,12600.0,34.8743,34.8903,34.8262,34.8262,12600.0
2005-11-17 14:20:00,43.43,43.55,43.43,43.55,12100.0,34.8342,34.9304,34.8342,34.9304,12100.0
2005-11-17 14:25:00,43.53,43.56,43.47,43.55,9400.0,34.9144,34.9385,34.8663,34.9304,9400.0
2005-11-17 14:30:00,43.57,43.6,43.55,43.6,14000.0,34.9465,34.9706,34.9304,34.9706,14000.0
2005-11-17 14:35:00,43.6,43.72,43.6,43.71,20900.0,34.9706,35.0668,34.9706,35.0588,20900.0
2005-11-17 14:40:00,43.71,43.72,43.58,43.6,30100.0,35.0588,35.0668,34.9545,34.9706,30100.0
2005-11-17 14:45:00,43.6,43.6,43.59,43.6,18900.0,34.9706,34.9706,34.9625,34.9706,18900.0
2005-11-17 14:50:00,43.6,43.6,43.54,43.54,10400.0,34.9706,34.9706,34.9224,34.9224,10400.0
2005-11-17 14:55:00,43.54,43.56,43.52,43.54,12100.0,34.9224,34.9385,34.9064,34.9224,12100.0
2005-11-17 15:00:00,43.54,43.55,43.52,43.55,14800.0,34.9224,34.9304,34.9064,34.9304,14800.0
2005-11-17 15:05:00,43.56,43.58,43.49,43.5,25400.0,34.9385,34.9545,34.8823,34.8903,25400.0
2005-11-17 15:10:00,43.49,43.54,43.49,43.51,17100.0,34.8823,34.9224,34.8823,34.8984,17100.0
2005-11-17 15:15:00,43.52,43.53,43.48,43.52,23700.0,34.9064,34.9144,34.8743,34.9064,23700.0
2005-11-17 15:20:00,43.52,43.57,43.52,43.55,16400.0,34.9064,34.9465,34.9064,34.9304,16400.0
2005-11-17 15:25:00,43.56,43.61,43.55,43.6,18900.0,34.9385,34.9786,34.9304,34.9706,18900.0
2005-11-17 15:30:00,43.6,43.62,43.53,43.55,17500.0,34.9706,34.9866,34.9144,34.9304,17500.0
2005-11-17 15:35:00,43.55,43.56,43.49,43.55,32500.0,34.9304,34.9385,34.8823,34.9304,32500.0
2005-11-17 15:40:00,43.57,43.58,43.48,43.48,45400.0,34.9465,34.9545,34.8743,34.8743,45400.0
2005-11-17 15:45:00,43.5,43.57,43.46,43.57,34800.0,34.8903,34.9465,34.8583,34.9465,34800.0
2005-11-17 15:50:00,43.57,43.57,43.48,43.48,32600.0,34.9465,34.9465,34.8743,34.8743,32600.0
2005-11-17 15:55:00,43.5,43.57,43.49,43.57,40500.0,34.8903,34.9465,34.8823,34.9465,40500.0
2005-11-18 09:30:00,44.15,44.24,43.6,44.15,162400.0,35.4117,35.4839,34.9706,35.4117,162400.0
2005-11-18 09:35:00,44.13,44.13,43.9,43.9,20700.0,35.3957,35.3957,35.2112,35.2112,20700.0
2005-11-18 09:40:00,43.9,44.01,43.8,43.81,9400.0,35.2112,35.2994,35.131,35.139,9400.0
2005-11-18 09:45:00,43.79,43.95,43.76,43.9,14900.0,35.1229,35.2513,35.0989,35.2112,14900.0
2005-11-18 09:50:00,43.89,43.93,43.73,43.83,12600.0,35.2032,35.2352,35.0748,35.155,12600.0
2005-11-18 09:55:00,43.83,43.95,43.8,43.86,17500.0,35.155,35.2513,35.131,35.1791,17500.0
2005-11-18 10:00:00,43.86,43.99,43.76,43.96,39500.0,35.1791,35.2834,35.0989,35.2593,39500.0
2005-11-18 10:05:00,43.97,44.11,43.9,44.09,18500.0,35.2673,35.3796,35.2112,35.3636,18500.0
2005-11-18 10:10:00,44.04,44.09,43.98,44.0,23800.0,35.3235,35.3636,35.2753,35.2914,23800.0
2005-11-18 10:15:00,44.0,44.13,44.0,44.09,20100.0,35.2914,35.3957,35.2914,35.3636,20100.0
2005-11-18 10:20:00,44.09,44.11,44.02,44.04,23800.0,35.3636,35.3796,35.3074,35.3235,23800.0
2005-11-18 10:25:00,44.05,44.11,44.04,44.11,18800.0,35.3315,35.3796,35.3235,35.3796,18800.0
2005-11-18 10:30:00,44.11,44.14,44.08,44.09,13600.0,35.3796,35.4037,35.3555,35.3636,13600.0
2005-11-18 10:35:00,44.09,44.11,44.06,44.08,22800.0,35.3636,35.3796,35.3395,35.3555,22800.0
2005-11-18 10:40:00,44.08,44.08,44.0,44.02,14600.0,35.3555,35.3555,35.2914,35.3074,14600.0
2005-11-18 10:45:00,44.01,44.02,43.93,44.0,14200.0,35.2994,35.3074,35.2352,35.2914,14200.0
2005-11-18 10:50:00,43.99,44.08,43.94,43.98,11500.0,35.2834,35.3555,35.2433,35.2753,11500.0
2005-11-18 10:55:00,43.98,44.0,43.95,43.99,11800.0,35.2753,35.2914,35.2513,35.2834,11800.0
2005-11-18 11:00:00,43.99,43.99,43.96,43.96,11900.0,35.2834,35.2834,35.2593,35.2593,11900.0
2005-11-18 11:05:00,43.98,44.01,43.97,44.01,9600.0,35.2753,35.2994,35.2673,35.2994,9600.0
2005-11-18 11:10:00,44.03,44.05,44.02,44.03,8400.0,35.3154,35.3315,35.3074,35.3154,8400.0
2005-11-18 11:15:00,44.02,44.18,44.02,44.14,22600.0,35.3074,35.4358,35.3074,35.4037,22600.0
2005-11-18 11:20:00,44.13,44.15,44.06,44.06,12400.0,35.3957,35.4117,35.3395,35.3395,12400.0
2005-11-18 11:25:00,44.05,44.1,44.05,44.08,12200.0,35.3315,35.3716,35.3315,35.3555,12200.0
2005-11-18 11:30:00,44.09,44.11,44.07,44.08,7700.0,35.3636,35.3796,35.3475,35.3555,7700.0
2005-11-18 11:35:00,44.08,44.08,44.05,44.05,19600.0,35.3555,35.3555,35.3315,35.3315,19600.0
2005-11-18 11:40:00,44.06,44.12,44.03,44.12,22700.0,35.3395,35.3876,35.3154,35.3876,22700.0
2005-11-18 11:45:00,44.1,44.15,44.05,44.14,17200.0,35.3716,35.4117,35.3315,35.4037,17200.0
2005-11-18 11:50:00,44.14,44.15,44.08,44.1,16100.0,35.4037,35.4117,35.3555,35.3716,16100.0
2005-11-18 11:55:00,44.05,44.07,44.01,44.06,34400.0,35.3315,35.3475,35.2994,35.3395,34400.0
2005-11-18 12:00:00,44.06,44.06,43.95,44.02,13600.0,35.3395,35.3395,35.2513,35.3074,13600.0
2005-11-18 12:05:00,44.02,44.05,43.99,44.05,14900.0,35.3074,35.3315,35.2834,35.3315,14900.0
2005-11-18 12:10:00,44.04,44.04,43.99,44.03,43200.0,35.3235,35.3235,35.2834,35.3154,43200.0
2005-11-18 12:15:00,44.04,44.05,44.0,44.02,8200.0,35.3235,35.3315,35.2914,35.3074,8200.0
2005-11-18 12:20:00,44.03,44.03,43.97,44.0,8000.0,35.3154,35.3154,35.2673,35.2914,8000.0
2005-11-18 12:25:00,44.01,44.03,43.99,43.99,4500.0,35.2994,35.3154,35.2834,35.2834,4500.0
2005-11-18 12:30:00,44.0,44.02,43.95,43.95,11900.0,35.2914,35.3074,35.2513,35.2513,11900.0
2005-11-18 12:35:00,43.94,43.96,43.83,43.88,19100.0,35.2433,35.2593,35.155,35.1951,19100.0
2005-11-18 12:40:00,43.89,43.89,43.82,43.82,8000.0,35.2032,35.2032,35.147,35.147,8000.0
2005-11-18 12:45:00,43.82,43.9,43.82,43.9,19500.0,35.147,35.2112,35.147,35.2112,19500.0
2005-11-18 12:50:00,43.85,43.87,43.81,43.85,5600.0,35.1711,35.1871,35.139,35.1711,5600.0
2005-11-18 12:55:00,43.86,43.9,43.83,43.9,10500.0,35.1791,35.2112,35.155,35.2112,10500.0
2005-11-18 13:00:00,43.86,43.88,43.86,43.88,7600.0,35.1791,35.1951,35.1791,35.1951,7600.0
2005-11-18 13:05:00,43.89,43.95,43.89,43.95,7400.0,35.2032,35.2513,35.2032,35.2513,7400.0
2005-11-18 13:10:00,43.96,43.96,43.92,43.95,5300.0,35.2593,35.2593,35.2272,35.2513,5300.0
2005-11-18 13:15:00,43.95,44.02,43.95,44.02,12200.0,35.2513,35.3074,35.2513,35.3074,12200.0
2005-11-18 13:20:00,44.02,44.02,43.97,43.98,10700.0,35.3074,35.3074,35.2673,35.2753,10700.0
2005-11-18 13:25:00,43.99,44.0,43.93,43.93,10900.0,35.2834,35.2914,35.2352,35.2352,10900.0
2005-11-18 13:30:00,43.94,43.95,43.9,43.93,10400.0,35.2433,35.2513,35.2112,35.2352,10400.0
2005-11-18 13:35:00,43.94,44.01,43.94,44.01,5000.0,35.2433,35.2994,35.2433,35.2994,5000.0
2005-11-18 13:40:00,44.02,44.05,44.02,44.04,9200.0,35.3074,35.3315,35.3074,35.3235,9200.0
2005-11-18 13:45:00,44.06,44.07,44.0,44.0,10700.0,35.3395,35.3475,35.2914,35.2914,10700.0
2005-11-18 13:50:00,44.02,44.08,44.02,44.08,5700.0,35.3074,35.3555,35.3074,35.3555,5700.0
2005-11-18 13:55:00,44.04,44.14,44.02,44.11,11700.0,35.3235,35.4037,35.3074,35.3796,11700.0
2005-11-18 14:00:00,44.13,44.14,44.1,44.1,7600.0,35.3957,35.4037,35.3716,35.3716,7600.0
2005-11-18 14:05:00,44.1,44.11,44.09,44.1,11000.0,35.3716,35.3796,35.3636,35.3716,11000.0
2005-11-18 14:10:00,44.09,44.11,44.08,44.1,20500.0,35.3636,35.3796,35.3555,35.3716,20500.0
2005-11-18 14:15:00,44.1,44.1,44.02,44.03,17100.0,35.3716,35.3716,35.3074,35.3154,17100.0
2005-11-18 14:20:00,44.03,44.09,44.03,44.08,15500.0,35.3154,35.3636,35.3154,35.3555,15500.0
2005-11-18 14:25:00,44.05,44.06,44.0,44.05,11600.0,35.3315,35.3395,35.2914,35.3315,11600.0
2005-11-18 14:30:00,44.03,44.09,44.03,44.09,23600.0,35.3154,35.3636,35.3154,35.3636,23600.0
2005-11-18 14:35:00,44.08,44.09,44.07,44.09,12600.0,35.3555,35.3636,35.3475,35.3636,12600.0
2005-11-18 14:40:00,44.06,44.1,44.06,44.1,11100.0,35.3395,35.3716,35.3395,35.3716,11100.0
2005-11-18 14:45:00,44.1,44.13,43.99,43.99,15600.0,35.3716,35.3957,35.2834,35.2834,15600.0
2005-11-18 14:50:00,44.02,44.08,43.99,44.08,16100.0,35.3074,35.3555,35.2834,35.3555,16100.0
2005-11-18 14:55:00,44.08,44.17,44.08,44.15,26600.0,35.3555,35.4277,35.3555,35.4117,26600.0
2005-11-18 15:00:00,44.14,44.17,44.1,44.12,17500.0,35.4037,35.4277,35.3716,35.3876,17500.0
2005-11-18 15:05:00,44.13,44.17,44.13,44.14,17600.0,35.3957,35.4277,35.3957,35.4037,17600.0
2005-11-18 15:10:00,44.13,44.17,44.11,44.17,12300.0,35.3957,35.4277,35.3796,35.4277,12300.0
2005-11-18 15:15:00,44.21,44.21,44.1,44.11,12700.0,35.4598,35.4598,35.3716,35.3796,12700.0
2005-11-18 15:20:00,44.11,44.14,44.09,44.12,16800.0,35.3796,35.4037,35.3636,35.3876,16800.0
2005-11-18 15:25:00,44.12,44.18,44.1,44.17,19900.0,35.3876,35.4358,35.3716,35.4277,19900.0
2005-11-18 15:30:00,44.16,44.19,44.15,44.16,24100.0,35.4197,35.4438,35.4117,35.4197,24100.0
2005-11-18 15:35:00,44.15,44.23,44.15,44.19,27100.0,35.4117,35.4759,35.4117,35.4438,27100.0
2005-11-18 15:40:00,44.19,44.3,44.19,44.3,21300.0,35.4438,35.532,35.4438,35.532,21300.0
2005-11-18 15:45:00,44.29,44.3,44.26,44.29,24100.0,35.524,35.532,35.4999,35.524,24100.0
2005-11-18 15:50:00,44.3,44.35,44.29,44.33,17000.0,35.532,35.5721,35.524,35.5561,17000.0
2005-11-18 15:55:00,44.35,44.37,44.26,44.26,28600.0,35.5721,35.5881,35.4999,35.4999,28600.0
2005-11-21 09:30:00,44.26,44.37,44.26,44.36,37500.0,35.4999,35.5881,35.4999,35.5801,37500.0
2005-11-21 09:35:00,44.37,44.37,44.02,44.13,14300.0,35.5881,35.5881,35.3074,35.3957,14300.0
2005-11-21 09:40:00,44.08,44.13,44.05,44.12,11200.0,35.3555,35.3957,35.3315,35.3876,11200.0
2005-11-21 09:45:00,44.07,44.12,44.01,44.02,10600.0,35.3475,35.3876,35.2994,35.3074,10600.0
2005-11-21 09:50:00,44.06,44.09,44.02,44.04,8200.0,35.3395,35.3636,35.3074,35.3235,8200.0
2005-11-21 09:55:00,44.03,44.14,44.02,44.12,10200.0,35.3154,35.4037,35.3074,35.3876,10200.0
2005-11-21 10:00:00,44.12,44.13,44.04,44.06,11100.0,35.3876,35.3957,35.3235,35.3395,11100.0
2005-11-21 10:05:00,44.06,44.1,44.0,44.04,18400.0,35.3395,35.3716,35.2914,35.3235,18400.0
2005-11-21 10:10:00,44.04,44.08,44.02,44.05,20800.0,35.3235,35.3555,35.3074,35.3315,20800.0
2005-11-21 10:15:00,44.05,44.08,44.03,44.06,4100.0,35.3315,35.3555,35.3154,35.3395,4100.0
2005-11-21 10:20:00,44.06,44.08,44.04,44.05,5200.0,35.3395,35.3555,35.3235,35.3315,5200.0
2005-11-21 10:25:00,44.08,44.14,44.06,44.12,15900.0,35.3555,35.4037,35.3395,35.3876,15900.0
2005-11-21 10:30:00,44.12,44.15,44.07,44.12,8200.0,35.3876,35.4117,35.3475,35.3876,8200.0
2005-11-21 10:35:00,44.14,44.32,44.14,44.31,26300.0,35.4037,35.548,35.4037,35.54,26300.0
2005-11-21 10:40:00,44.31,44.33,44.2,44.3,8200.0,35.54,35.5561,35.4518,35.532,8200.0
2005-11-21 10:45:00,44.3,44.31,44.3,44.31,5700.0,35.532,35.54,35.532,35.54,5700.0
2005-11-21 10:50:00,44.31,44.4,44.31,44.36,8000.0,35.54,35.6122,35.54,35.5801,8000.0
2005-11-21 10:55:00,44.38,44.46,44.35,44.42,14300.0,35.5962,35.6603,35.5721,35.6283,14300.0
2005-11-21 11:00:00,44.42,44.53,44.42,44.42,14700.0,35.6283,35.7165,35.6283,35.6283,14700.0
2005-11-21 11:05:00,44.43,44.5,44.41,44.47,34700.0,35.6363,35.6924,35.6202,35.6684,34700.0
2005-11-21 11:10:00,44.49,44.55,44.46,44.46,24000.0,35.6844,35.7325,35.6603,35.6603,24000.0
2005-11-21 11:15:00,44.46,44.48,44.4,44.46,31600.0,35.6603,35.6764,35.6122,35.6603,31600.0
2005-11-21 11:20:00,44.46,44.47,44.37,44.37,14100.0,35.6603,35.6684,35.5881,35.5881,14100.0
2005-11-21 11:25:00,44.37,44.38,44.34,44.35,8200.0,35.5881,35.5962,35.5641,35.5721,8200.0
2005-11-21 11:30:00,44.35,44.36,44.25,44.25,7800.0,35.5721,35.5801,35.4919,35.4919,7800.0
2005-11-21 11:35:00,44.26,44.31,44.22,44.3,14900.0,35.4999,35.54,35.4678,35.532,14900.0
2005-11-21 11:40:00,44.3,44.34,44.28,44.34,11900.0,35.532,35.5641,35.516,35.5641,11900.0
2005-11-21 11:45:00,44.34,44.37,44.31,44.33,4500.0,35.5641,35.5881,35.54,35.5561,4500.0
2005-11-21 11:50:00,44.3,44.34,44.3,44.33,6500.0,35.532,35.5641,35.532,35.5561,6500.0
2005-11-21 11:55:00,44.36,44.36,44.25,44.27,7800.0,35.5801,35.5801,35.4919,35.5079,7800.0
2005-11-21 12:00:00,44.28,44.32,44.27,44.31,4700.0,35.516,35.548,35.5079,35.54,4700.0
2005-11-21 12:05:00,44.31,44.31,44.2,44.23,3200.0,35.54,35.54,35.4518,35.4759,3200.0
2005-11-21 12:10:00,44.2,44.27,44.2,44.26,5400.0,35.4518,35.5079,35.4518,35.4999,5400.0
2005-11-21 12:15:00,44.26,44.27,44.16,44.23,10100.0,35.4999,35.5079,35.4197,35.4759,10100.0
2005-11-21 12:20:00,44.21,44.22,44.17,44.22,5900.0,35.4598,35.4678,35.4277,35.4678,5900.0
2005-11-21 12:25:00,44.2,44.2,44.16,44.16,4800.0,35.4518,35.4518,35.4197,35.4197,4800.0
2005-11-21 12:30:00,44.17,44.2,44.13,44.13,6800.0,35.4277,35.4518,35.3957,35.3957,6800.0
2005-11-21 12:35:00,44.12,44.18,44.1,44.18,30400.0,35.3876,35.4358,35.3716,35.4358,30400.0
2005-11-21 12:40:00,44.18,44.23,44.17,44.21,7000.0,35.4358,35.4759,35.4277,35.4598,7000.0
2005-11-21 12:45:00,44.21,44.23,44.19,44.23,5700.0,35.4598,35.4759,35.4438,35.4759,5700.0
2005-11-21 12:50:00,44.21,44.23,44.16,44.19,3200.0,35.4598,35.4759,35.4197,35.4438,3200.0
2005-11-21 12:55:00,44.18,44.24,44.16,44.24,4800.0,35.4358,35.4839,35.4197,35.4839,4800.0
2005-11-21 13:00:00,44.22,44.25,44.15,44.15,6200.0,35.4678,35.4919,35.4117,35.4117,6200.0
2005-11-21 13:05:00,44.15,44.17,44.12,44.12,1200.0,35.4117,35.4277,35.3876,35.3876,1200.0
2005-11-21 13:10:00,44.13,44.2,44.13,44.2,5900.0,35.3957,35.4518,35.3957,35.4518,5900.0
2005-11-21 13:15:00,44.18,44.27,44.18,44.23,4000.0,35.4358,35.5079,35.4358,35.4759,4000.0
2005-11-21 13:20:00,44.24,44.24,44.19,44.19,2000.0,35.4839,35.4839,35.4438,35.4438,2000.0
2005-11-21 13:25:00,44.19,44.19,44.13,44.15,8600.0,35.4438,35.4438,35.3957,35.4117,8600.0
2005-11-21 13:30:00,44.15,44.23,44.15,44.23,5500.0,35.4117,35.4759,35.4117,35.4759,5500.0
2005-11-21 13:35:00,44.21,44.26,44.17,44.26,6100.0,35.4598,35.4999,35.4277,35.4999,6100.0
2005-11-21 13:40:00,44.28,44.32,44.26,44.29,11300.0,35.516,35.548,35.4999,35.524,11300.0
2005-11-21 13:45:00,44.31,44.33,44.26,44.28,9500.0,35.54,35.5561,35.4999,35.516,9500.0
2005-11-21 13:50:00,44.27,44.31,44.25,44.29,10200.0,35.5079,35.54,35.4919,35.524,10200.0
2005-11-21 13:55:00,44.3,44.37,44.3,44.37,18600.0,35.532,35.5881,35.532,35.5881,18600.0
2005-11-21 14:00:00,44.39,44.4,44.35,44.4,9100.0,35.6042,35.6122,35.5721,35.6122,9100.0
2005-11-21 14:05:00,44.4,44.4,44.37,44.37,5100.0,35.6122,35.6122,35.5881,35.5881,5100.0
2005-11-21 14:10:00,44.36,44.39,44.35,44.37,3100.0,35.5801,35.6042,35.5721,35.5881,3100.0
2005-11-21 14:15:00,44.37,44.38,44.32,44.34,4300.0,35.5881,35.5962,35.548,35.5641,4300.0
2005-11-21 14:20:00,44.34,44.36,44.32,44.34,5600.0,35.5641,35.5801,35.548,35.5641,5600.0
2005-11-21 14:25:00,44.36,44.45,44.34,44.44,15800.0,35.5801,35.6523,35.5641,35.6443,15800.0
2005-11-21 14:30:00,44.43,44.43,44.34,44.34,16300.0,35.6363,35.6363,35.5641,35.5641,16300.0
2005-11-21 14:35:00,44.34,44.43,44.34,44.38,10800.0,35.5641,35.6363,35.5641,35.5962,10800.0
2005-11-21 14:40:00,44.39,44.42,44.36,44.38,14500.0,35.6042,35.6283,35.5801,35.5962,14500.0
2005-11-21 14:45:00,44.36,44.41,44.36,44.41,7600.0,35.5801,35.6202,35.5801,35.6202,7600.0
2005-11-21 14:50:00,44.41,44.47,44.4,44.45,13800.0,35.6202,35.6684,35.6122,35.6523,13800.0
2005-11-21 14:55:00,44.46,44.47,44.37,44.38,10300.0,35.6603,35.6684,35.5881,35.5962,10300.0
2005-11-21 15:00:00,44.37,44.38,44.35,44.37,6600.0,35.5881,35.5962,35.5721,35.5881,6600.0
2005-11-21 15:05:00,44.36,44.37,44.34,44.34,14600.0,35.5801,35.5881,35.5641,35.5641,14600.0
2005-11-21 15:10:00,44.36,44.39,44.3,44.33,24200.0,35.5801,35.6042,35.532,35.5561,24200.0
2005-11-21 15:15:00,44.32,44.36,44.27,44.32,16200.0,35.548,35.5801,35.5079,35.548,16200.0
2005-11-21 15:20:00,44.31,44.38,44.3,44.34,7600.0,35.54,35.5962,35.532,35.5641,7600.0
2005-11-21 15:25:00,44.34,44.39,44.32,44.39,7900.0,35.5641,35.6042,35.548,35.6042,7900.0
2005-11-21 15:30:00,44.39,44.49,44.36,44.48,16500.0,35.6042,35.6844,35.5801,35.6764,16500.0
2005-11-21 15:35:00,44.47,44.5,44.44,44.5,16100.0,35.6684,35.6924,35.6443,35.6924,16100.0
2005-11-21 15:40:00,44.5,44.5,44.46,44.5,13900.0,35.6924,35.6924,35.6603,35.6924,13900.0
2005-11-21 15:45:00,44.5,44.5,44.46,44.49,10900.0,35.6924,35.6924,35.6603,35.6844,10900.0
2005-11-21 15:50:00,44.49,44.49,44.44,44.47,18300.0,35.6844,35.6844,35.6443,35.6684,18300.0
2005-11-21 15:55:00,44.48,44.5,44.47,44.49,22200.0,35.6764,35.6924,35.6684,35.6844,22200.0
2005-11-22 09:30:00,44.63,44.8,44.53,44.65,51800.0,35.7967,35.933,35.7165,35.8127,51800.0
2005-11-22 09:35:00,44.81,44.81,44.26,44.39,20300.0,35.9411,35.9411,35.4999,35.6042,20300.0
2005-11-22 09:40:00,44.35,44.46,44.34,44.4,4300.0,35.5721,35.6603,35.5641,35.6122,4300.0
2005-11-22 09:45:00,44.4,44.79,44.4,44.58,32700.0,35.6122,35.925,35.6122,35.7566,32700.0
2005-11-22 09:50:00,44.58,44.64,44.43,44.55,12800.0,35.7566,35.8047,35.6363,35.7325,12800.0
2005-11-22 09:55:00,44.55,44.6,44.51,44.54,10300.0,35.7325,35.7726,35.7004,35.7245,10300.0
2005-11-22 10:00:00,44.54,44.6,44.51,44.55,10600.0,35.7245,35.7726,35.7004,35.7325,10600.0
2005-11-22 10:05:00,44.55,44.56,44.45,44.56,17500.0,35.7325,35.7405,35.6523,35.7405,17500.0
2005-11-22 10:10:00,44.55,44.55,44.46,44.46,15700.0,35.7325,35.7325,35.6603,35.6603,15700.0
2005-11-22 10:15:00,44.46,44.46,44.29,44.31,26600.0,35.6603,35.6603,35.524,35.54,26600.0
2005-11-22 10:20:00,44.34,44.53,44.31,44.48,9500.0,35.5641,35.7165,35.54,35.6764,9500.0
2005-11-22 10:25:00,44.48,44.63,44.46,44.63,11300.0,35.6764,35.7967,35.6603,35.7967,11300.0
2005-11-22 10:30:00,44.63,44.63,44.46,44.46,27800.0,35.7967,35.7967,35.6603,35.6603,27800.0
2005-11-22 10:35:00,44.46,44.48,44.42,44.42,20100.0,35.6603,35.6764,35.6283,35.6283,20100.0
2005-11-22 10:40:00,44.41,44.41,44.35,44.37,20800.0,35.6202,35.6202,35.5721,35.5881,20800.0
2005-11-22 10:45:00,44.4,44.4,44.35,44.37,7600.0,35.6122,35.6122,35.5721,35.5881,7600.0
2005-11-22 10:50:00,44.35,44.37,44.33,44.33,14500.0,35.5721,35.5881,35.5561,35.5561,14500.0
2005-11-22 10:55:00,44.36,44.36,44.3,44.3,9300.0,35.5801,35.5801,35.532,35.532,9300.0
2005-11-22 11:00:00,44.3,44.34,44.28,44.28,17900.0,35.532,35.5641,35.516,35.516,17900.0
2005-11-22 11:05:00,44.3,44.33,44.23,44.26,23300.0,35.532,35.5561,35.4759,35.4999,23300.0
2005-11-22 11:10:00,44.25,44.27,44.2,44.22,15100.0,35.4919,35.5079,35.4518,35.4678,15100.0
2005-11-22 11:15:00,44.22,44.26,44.22,44.23,10100.0,35.4678,35.4999,35.4678,35.4759,10100.0
2005-11-22 11:20:00,44.25,44.26,44.21,44.24,12800.0,35.4919,35.4999,35.4598,35.4839,12800.0
2005-11-22 11:25:00,44.24,44.25,44.2,44.23,8500.0,35.4839,35.4919,35.4518,35.4759,8500.0
2005-11-22 11:30:00,44.22,44.22,43.96,43.99,38600.0,35.4678,35.4678,35.2593,35.2834,38600.0
2005-11-22 11:35:00,43.97,44.05,43.97,44.0,33900.0,35.2673,35.3315,35.2673,35.2914,33900.0
2005-11-22 11:40:00,44.03,44.05,43.98,43.99,18300.0,35.3154,35.3315,35.2753,35.2834,18300.0
2005-11-22 11:45:00,44.0,44.05,43.98,43.98,37200.0,35.2914,35.3315,35.2753,35.2753,37200.0
2005-11-22 11:50:00,44.0,44.05,44.0,44.0,16100.0,35.2914,35.3315,35.2914,35.2914,16100.0
2005-11-22 11:55:00,44.0,44.0,43.96,43.98,5600.0,35.2914,35.2914,35.2593,35.2753,5600.0
2005-11-22 12:00:00,43.98,44.0,43.94,43.94,29200.0,35.2753,35.2914,35.2433,35.2433,29200.0
2005-11-22 12:05:00,43.95,43.99,43.93,43.93,15100.0,35.2513,35.2834,35.2352,35.2352,15100.0
2005-11-22 12:10:00,43.95,43.99,43.93,43.99,12700.0,35.2513,35.2834,35.2352,35.2834,12700.0
2005-11-22 12:15:00,43.96,43.96,43.93,43.94,7900.0,35.2593,35.2593,35.2352,35.2433,7900.0
2005-11-22 12:20:00,43.94,43.97,43.9,43.9,20500.0,35.2433,35.2673,35.2112,35.2112,20500.0
2005-11-22 12:25:00,43.92,43.93,43.88,43.9,14500.0,35.2272,35.2352,35.1951,35.2112,14500.0
2005-11-22 12:30:00,43.9,43.93,43.88,43.89,5400.0,35.2112,35.2352,35.1951,35.2032,5400.0
2005-11-22 12:35:00,43.89,43.9,43.86,43.86,5300.0,35.2032,35.2112,35.1791,35.1791,5300.0
2005-11-22 12:40:00,43.85,43.88,43.8,43.8,12600.0,35.1711,35.1951,35.131,35.131,12600.0
2005-11-22 12:45:00,43.8,43.82,43.77,43.82,8100.0,35.131,35.147,35.1069,35.147,8100.0
2005-11-22 12:50:00,43.82,43.85,43.8,43.82,6900.0,35.147,35.1711,35.131,35.147,6900.0
2005-11-22 12:55:00,43.82,43.82,43.77,43.8,5300.0,35.147,35.147,35.1069,35.131,5300.0
2005-11-22 13:00:00,43.8,43.9,43.79,43.87,6800.0,35.131,35.2112,35.1229,35.1871,6800.0
2005-11-22 13:05:00,43.85,43.91,43.79,43.8,10400.0,35.1711,35.2192,35.1229,35.131,10400.0
2005-11-22 13:10:00,43.8,43.82,43.76,43.76,31400.0,35.131,35.147,35.0989,35.0989,31400.0
2005-11-22 13:15:00,43.76,43.83,43.76,43.79,13700.0,35.0989,35.155,35.0989,35.1229,13700.0
2005-11-22 13:20:00,43.8,43.86,43.76,43.8,11800.0,35.131,35.1791,35.0989,35.131,11800.0
2005-11-22 13:25:00,43.79,43.8,43.75,43.75,7000.0,35.1229,35.131,35.0909,35.0909,7000.0
2005-11-22 13:30:00,43.76,43.8,43.7,43.7,29900.0,35.0989,35.131,35.0508,35.0508,29900.0
2005-11-22 13:35:00,43.7,43.7,43.6,43.62,20500.0,35.0508,35.0508,34.9706,34.9866,20500.0
2005-11-22 13:40:00,43.63,43.66,43.6,43.61,11400.0,34.9946,35.0187,34.9706,34.9786,11400.0
2005-11-22 13:45:00,43.6,43.65,43.58,43.59,29000.0,34.9706,35.0107,34.9545,34.9625,29000.0
2005-11-22 13:50:00,43.61,43.62,43.59,43.6,10700.0,34.9786,34.9866,34.9625,34.9706,10700.0
2005-11-22 13:55:00,43.59,43.65,43.56,43.62,12600.0,34.9625,35.0107,34.9385,34.9866,12600.0
2005-11-22 14:00:00,43.63,43.77,43.61,43.7,20200.0,34.9946,35.1069,34.9786,35.0508,20200.0
2005-11-22 14:05:00,43.7,43.8,43.7,43.79,30000.0,35.0508,35.131,35.0508,35.1229,30000.0
2005-11-22 14:10:00,43.79,43.87,43.79,43.84,48800.0,35.1229,35.1871,35.1229,35.163,48800.0
2005-11-22 14:15:00,43.84,43.84,43.7,43.75,31000.0,35.163,35.163,35.0508,35.0909,31000.0
2005-11-22 14:20:00,43.76,43.87,43.75,43.85,40200.0,35.0989,35.1871,35.0909,35.1711,40200.0
2005-11-22 14:25:00,43.83,43.86,43.82,43.84,44400.0,35.155,35.1791,35.147,35.163,44400.0
2005-11-22 14:30:00,43.85,43.87,43.81,43.82,36200.0,35.1711,35.1871,35.139,35.147,36200.0
2005-11-22 14:35:00,43.83,43.86,43.83,43.86,11700.0,35.155,35.1791,35.155,35.1791,11700.0
2005-11-22 14:40:00,43.86,43.87,43.76,43.77,40300.0,35.1791,35.1871,35.0989,35.1069,40300.0
2005-11-22 14:45:00,43.76,43.82,43.75,43.79,20100.0,35.0989,35.147,35.0909,35.1229,20100.0
2005-11-22 14:50:00,43.78,43.81,43.76,43.81,18100.0,35.1149,35.139,35.0989,35.139,18100.0
2005-11-22 14:55:00,43.82,43.85,43.76,43.79,19000.0,35.147,35.1711,35.0989,35.1229,19000.0
2005-11-22 15:00:00,43.8,43.82,43.77,43.78,16700.0,35.131,35.147,35.1069,35.1149,16700.0
2005-11-22 15:05:00,43.81,43.82,43.77,43.78,14600.0,35.139,35.147,35.1069,35.1149,14600.0
2005-11-22 15:10:00,43.8,43.81,43.75,43.76,21000.0,35.131,35.139,35.0909,35.0989,21000.0
2005-11-22 15:15:00,43.77,43.77,43.67,43.7,19500.0,35.1069,35.1069,35.0267,35.0508,19500.0
2005-11-22 15:20:00,43.71,43.75,43.65,43.65,13600.0,35.0588,35.0909,35.0107,35.0107,13600.0
2005-11-22 15:25:00,43.66,43.77,43.61,43.72,19800.0,35.0187,35.1069,34.9786,35.0668,19800.0
2005-11-22 15:30:00,43.72,43.76,43.69,43.76,13400.0,35.0668,35.0989,35.0427,35.0989,13400.0
2005-11-22 15:35:00,43.74,43.76,43.65,43.68,12600.0,35.0828,35.0989,35.0107,35.0347,12600.0
2005-11-22 15:40:00,43.68,43.74,43.66,43.72,22000.0,35.0347,35.0828,35.0187,35.0668,22000.0
2005-11-22 15:45:00,43.72,43.76,43.66,43.73,41800.0,35.0668,35.0989,35.0187,35.0748,41800.0
2005-11-22 15:50:00,43.71,43.77,43.69,43.74,24500.0,35.0588,35.1069,35.0427,35.0828,24500.0
2005-11-22 15:55:00,43.74,43.74,43.69,43.7,23300.0,35.0828,35.0828,35.0427,35.0508,23300.0
2005-11-23 09:30:00,43.83,44.17,43.83,44.1,34500.0,35.155,35.4277,35.155,35.3716,34500.0
2005-11-23 09:35:00,44.0,44.18,44.0,44.08,28500.0,35.2914,35.4358,35.2914,35.3555,28500.0
2005-11-23 09:40:00,44.06,44.1,43.85,43.85,22700.0,35.3395,35.3716,35.1711,35.1711,22700.0
2005-11-23 09:45:00,43.9,43.95,43.86,43.89,16000.0,35.2112,35.2513,35.1791,35.2032,16000.0
2005-11-23 09:50:00,43.89,43.9,43.83,43.9,14700.0,35.2032,35.2112,35.155,35.2112,14700.0
2005-11-23 09:55:00,43.84,43.92,43.81,43.81,15200.0,35.163,35.2272,35.139,35.139,15200.0
2005-11-23 10:00:00,43.84,43.84,43.77,43.84,9900.0,35.163,35.163,35.1069,35.163,9900.0
2005-11-23 10:05:00,43.85,43.86,43.81,43.81,9100.0,35.1711,35.1791,35.139,35.139,9100.0
2005-11-23 10:10:00,43.81,43.87,43.73,43.82,20200.0,35.139,35.1871,35.0748,35.147,20200.0
2005-11-23 10:15:00,43.83,43.88,43.78,43.8,6500.0,35.155,35.1951,35.1149,35.131,6500.0
2005-11-23 10:20:00,43.82,43.83,43.76,43.79,4100.0,35.147,35.155,35.0989,35.1229,4100.0
2005-11-23 10:25:00,43.79,43.85,43.76,43.81,8100.0,35.1229,35.1711,35.0989,35.139,8100.0
2005-11-23 10:30:00,43.78,43.86,43.78,43.79,8100.0,35.1149,35.1791,35.1149,35.1229,8100.0
2005-11-23 10:35:00,43.77,43.81,43.73,43.75,9700.0,35.1069,35.139,35.0748,35.0909,9700.0
2005-11-23 10:40:00,43.75,43.76,43.7,43.72,11100.0,35.0909,35.0989,35.0508,35.0668,11100.0
2005-11-23 10:45:00,43.72,43.8,43.71,43.8,4100.0,35.0668,35.131,35.0588,35.131,4100.0
2005-11-23 10:50:00,43.8,43.8,43.7,43.72,10100.0,35.131,35.131,35.0508,35.0668,10100.0
2005-11-23 10:55:00,43.72,43.77,43.7,43.76,11100.0,35.0668,35.1069,35.0508,35.0989,11100.0
2005-11-23 11:00:00,43.77,43.77,43.68,43.71,11400.0,35.1069,35.1069,35.0347,35.0588,11400.0
2005-11-23 11:05:00,43.69,43.79,43.68,43.72,6500.0,35.0427,35.1229,35.0347,35.0668,6500.0
2005-11-23 11:10:00,43.75,43.75,43.66,43.66,3200.0,35.0909,35.0909,35.0187,35.0187,3200.0
2005-11-23 11:15:00,43.7,43.72,43.63,43.65,10200.0,35.0508,35.0668,34.9946,35.0107,10200.0
2005-11-23 11:20:00,43.66,43.75,43.66,43.71,8900.0,35.0187,35.0909,35.0187,35.0588,8900.0
2005-11-23 11:25:00,43.72,43.75,43.7,43.75,7900.0,35.0668,35.0909,35.0508,35.0909,7900.0
2005-11-23 11:30:00,43.75,43.76,43.69,43.72,4900.0,35.0909,35.0989,35.0427,35.0668,4900.0
2005-11-23 11:35:00,43.72,43.75,43.69,43.73,8800.0,35.0668,35.0909,35.0427,35.0748,8800.0
2005-11-23 11:40:00,43.69,43.73,43.69,43.72,7400.0,35.0427,35.0748,35.0427,35.0668,7400.0
2005-11-23 11:45:00,43.74,43.75,43.67,43.71,21200.0,35.0828,35.0909,35.0267,35.0588,21200.0
2005-11-23 11:50:00,43.71,43.77,43.7,43.7,8300.0,35.0588,35.1069,35.0508,35.0508,8300.0
2005-11-23 11:55:00,43.76,43.77,43.69,43.74,9100.0,35.0989,35.1069,35.0427,35.0828,9100.0
2005-11-23 12:00:00,43.77,43.79,43.7,43.75,10200.0,35.1069,35.1229,35.0508,35.0909,10200.0
2005-11-23 12:05:00,43.71,43.75,43.7,43.75,20000.0,35.0588,35.0909,35.0508,35.0909,20000.0
2005-11-23 12:10:00,43.72,43.77,43.72,43.75,9900.0,35.0668,35.1069,35.0668,35.0909,9900.0
2005-11-23 12:15:00,43.79,43.82,43.77,43.81,4300.0,35.1229,35.147,35.1069,35.139,4300.0
2005-11-23 12:20:00,43.8,43.81,43.77,43.77,3300.0,35.131,35.139,35.1069,35.1069,3300.0
2005-11-23 12:25:00,43.79,43.81,43.76,43.78,14800.0,35.1229,35.139,35.0989,35.1149,14800.0
2005-11-23 12:30:00,43.81,43.88,43.79,43.87,17000.0,35.139,35.1951,35.1229,35.1871,17000.0
2005-11-23 12:35:00,43.87,43.9,43.8,43.82,7400.0,35.1871,35.2112,35.131,35.147,7400.0
2005-11-23 12:40:00,43.83,43.87,43.8,43.87,9700.0,35.155,35.1871,35.131,35.1871,9700.0
2005-11-23 12:45:00,43.87,43.87,43.8,43.85,17400.0,35.1871,35.1871,35.131,35.1711,17400.0
2005-11-23 12:50:00,43.82,44.0,43.82,43.96,45700.0,35.147,35.2914,35.147,35.2593,45700.0
2005-11-23 12:55:00,44.0,44.0,43.95,44.0,9200.0,35.2914,35.2914,35.2513,35.2914,9200.0
2005-11-23 13:00:00,44.0,44.04,43.96,43.96,21100.0,35.2914,35.3235,35.2593,35.2593,21100.0
2005-11-23 13:05:00,43.97,43.97,43.9,43.91,7300.0,35.2673,35.2673,35.2112,35.2192,7300.0
2005-11-23 13:10:00,43.91,43.94,43.9,43.91,11200.0,35.2192,35.2433,35.2112,35.2192,11200.0
2005-11-23 13:15:00,43.92,43.95,43.9,43.9,4300.0,35.2272,35.2513,35.2112,35.2112,4300.0
2005-11-23 13:20:00,43.91,43.93,43.88,43.92,16900.0,35.2192,35.2352,35.1951,35.2272,16900.0
2005-11-23 13:25:00,43.91,43.93,43.89,43.91,3300.0,35.2192,35.2352,35.2032,35.2192,3300.0
2005-11-23 13:30:00,43.9,43.92,43.87,43.89,4200.0,35.2112,35.2272,35.1871,35.2032,4200.0
2005-11-23 13:35:00,43.9,43.94,43.87,43.91,7800.0,35.2112,35.2433,35.1871,35.2192,7800.0
2005-11-23 13:40:00,43.9,43.91,43.87,43.88,3600.0,35.2112,35.2192,35.1871,35.1951,3600.0
2005-11-23 13:45:00,43.89,43.93,43.89,43.9,3900.0,35.2032,35.2352,35.2032,35.2112,3900.0
2005-11-23 13:50:00,43.9,43.91,43.87,43.89,14700.0,35.2112,35.2192,35.1871,35.2032,14700.0
2005-11-23 13:55:00,43.86,43.89,43.86,43.88,6600.0,35.1791,35.2032,35.1791,35.1951,6600.0
2005-11-23 14:00:00,43.88,43.9,43.85,43.89,37000.0,35.1951,35.2112,35.1711,35.2032,37000.0
2005-11-23 14:05:00,43.89,43.9,43.88,43.89,5700.0,35.2032,35.2112,35.1951,35.2032,5700.0
2005-11-23 14:10:00,43.89,43.95,43.89,43.9,7200.0,35.2032,35.2513,35.2032,35.2112,7200.0
2005-11-23 14:15:00,43.91,43.93,43.8,43.84,14100.0,35.2192,35.2352,35.131,35.163,14100.0
2005-11-23 14:20:00,43.85,43.9,43.8,43.84,13700.0,35.1711,35.2112,35.131,35.163,13700.0
2005-11-23 14:25:00,43.84,43.9,43.83,43.9,47600.0,35.163,35.2112,35.155,35.2112,47600.0
2005-11-23 14:30:00,43.89,43.92,43.86,43.87,9500.0,35.2032,35.2272,35.1791,35.1871,9500.0
2005-11-23 14:35:00,43.87,43.9,43.86,43.89,21000.0,35.1871,35.2112,35.1791,35.2032,21000.0
2005-11-23 14:40:00,43.87,43.9,43.85,43.89,8300.0,35.1871,35.2112,35.1711,35.2032,8300.0
2005-11-23 14:45:00,43.89,43.89,43.84,43.84,11700.0,35.2032,35.2032,35.163,35.163,11700.0
2005-11-23 14:50:00,43.88,43.89,43.84,43.87,12000.0,35.1951,35.2032,35.163,35.1871,12000.0
2005-11-23 14:55:00,43.87,43.9,43.85,43.89,17600.0,35.1871,35.2112,35.1711,35.2032,17600.0
2005-11-23 15:00:00,43.88,43.88,43.84,43.87,4700.0,35.1951,35.1951,35.163,35.1871,4700.0
2005-11-23 15:05:00,43.87,43.88,43.83,43.83,15400.0,35.1871,35.1951,35.155,35.155,15400.0
2005-11-23 15:10:00,43.84,43.88,43.8,43.84,11100.0,35.163,35.1951,35.131,35.163,11100.0
2005-11-23 15:15:00,43.87,43.9,43.83,43.85,16600.0,35.1871,35.2112,35.155,35.1711,16600.0
2005-11-23 15:20:00,43.86,43.9,43.84,43.87,11700.0,35.1791,35.2112,35.163,35.1871,11700.0
2005-11-23 15:25:00,43.89,43.9,43.84,43.86,12100.0,35.2032,35.2112,35.163,35.1791,12100.0
2005-11-23 15:30:00,43.86,43.89,43.86,43.88,19400.0,35.1791,35.2032,35.1791,35.1951,19400.0
2005-11-23 15:35:00,43.88,43.88,43.81,43.84,13100.0,35.1951,35.1951,35.139,35.163,13100.0
2005-11-23 15:40:00,43.84,43.86,43.84,43.85,4400.0,35.163,35.1791,35.163,35.1711,4400.0
2005-11-23 15:45:00,43.84,43.85,43.8,43.81,33800.0,35.163,35.1711,35.131,35.139,33800.0
2005-11-23 15:50:00,43.84,43.85,43.8,43.81,19700.0,35.163,35.1711,35.131,35.139,19700.0
2005-11-23 15:55:00,43.81,43.86,43.78,43.85,14700.0,35.139,35.1791,35.1149,35.1711,14700.0
2005-11-25 09:30:00,43.8,44.09,43.8,44.09,45800.0,35.131,35.3636,35.131,35.3636,45800.0
2005-11-25 09:35:00,44.01,44.07,44.0,44.05,11800.0,35.2994,35.3475,35.2914,35.3315,11800.0
2005-11-25 09:40:00,44.05,44.05,43.92,43.96,4300.0,35.3315,35.3315,35.2272,35.2593,4300.0
2005-11-25 09:45:00,43.95,43.99,43.9,43.93,9700.0,35.2513,35.2834,35.2112,35.2352,9700.0
2005-11-25 09:50:00,43.91,43.93,43.85,43.86,7100.0,35.2192,35.2352,35.1711,35.1791,7100.0
2005-11-25 09:55:00,43.86,43.87,43.78,43.78,10800.0,35.1791,35.1871,35.1149,35.1149,10800.0
2005-11-25 10:00:00,43.78,43.88,43.78,43.88,2900.0,35.1149,35.1951,35.1149,35.1951,2900.0
2005-11-25 10:05:00,43.82,43.88,43.81,43.83,5700.0,35.147,35.1951,35.139,35.155,5700.0
2005-11-25 10:10:00,43.84,43.86,43.81,43.85,2500.0,35.163,35.1791,35.139,35.1711,2500.0
2005-11-25 10:15:00,43.81,43.85,43.74,43.75,7000.0,35.139,35.1711,35.0828,35.0909,7000.0
2005-11-25 10:20:00,43.75,43.77,43.69,43.69,4100.0,35.0909,35.1069,35.0427,35.0427,4100.0
2005-11-25 10:25:00,43.74,43.74,43.63,43.64,9400.0,35.0828,35.0828,34.9946,35.0026,9400.0
2005-11-25 10:30:00,43.67,43.67,43.61,43.67,2200.0,35.0267,35.0267,34.9786,35.0267,2200.0
2005-11-25 10:35:00,43.7,43.75,43.68,43.75,2200.0,35.0508,35.0909,35.0347,35.0909,2200.0
2005-11-25 10:40:00,43.73,43.77,43.73,43.76,1800.0,35.0748,35.1069,35.0748,35.0989,1800.0
2005-11-25 10:45:00,43.76,43.86,43.76,43.86,2500.0,35.0989,35.1791,35.0989,35.1791,2500.0
2005-11-25 10:50:00,43.86,43.88,43.83,43.88,3000.0,35.1791,35.1951,35.155,35.1951,3000.0
2005-11-25 10:55:00,43.85,43.88,43.85,43.87,3100.0,35.1711,35.1951,35.1711,35.1871,3100.0
2005-11-25 11:00:00,43.88,43.88,43.86,43.88,5800.0,35.1951,35.1951,35.1791,35.1951,5800.0
2005-11-25 11:05:00,43.85,43.88,43.81,43.83,2900.0,35.1711,35.1951,35.139,35.155,2900.0
2005-11-25 11:10:00,43.84,43.84,43.73,43.73,8200.0,35.163,35.163,35.0748,35.0748,8200.0
2005-11-25 11:15:00,43.78,43.79,43.73,43.75,4300.0,35.1149,35.1229,35.0748,35.0909,4300.0
2005-11-25 11:20:00,43.79,43.82,43.75,43.81,3900.0,35.1229,35.147,35.0909,35.139,3900.0
2005-11-25 11:25:00,43.82,43.84,43.79,43.84,3200.0,35.147,35.163,35.1229,35.163,3200.0
2005-11-25 11:30:00,43.84,43.86,43.8,43.81,3700.0,35.163,35.1791,35.131,35.139,3700.0
2005-11-25 11:35:00,43.81,43.84,43.78,43.78,1900.0,35.139,35.163,35.1149,35.1149,1900.0
2005-11-25 11:40:00,43.78,43.81,43.75,43.75,1100.0,35.1149,35.139,35.0909,35.0909,1100.0
2005-11-25 11:45:00,43.8,43.81,43.76,43.79,2900.0,35.131,35.139,35.0989,35.1229,2900.0
2005-11-25 11:50:00,43.8,43.82,43.8,43.8,1100.0,35.131,35.147,35.131,35.131,1100.0
2005-11-25 11:55:00,43.82,43.82,43.77,43.8,1500.0,35.147,35.147,35.1069,35.131,1500.0
2005-11-25 12:00:00,43.78,43.8,43.77,43.79,3000.0,35.1149,35.131,35.1069,35.1229,3000.0
2005-11-25 12:05:00,43.77,43.8,43.75,43.78,10000.0,35.1069,35.131,35.0909,35.1149,10000.0
2005-11-25 12:10:00,43.78,43.85,43.77,43.83,6300.0,35.1149,35.1711,35.1069,35.155,6300.0
2005-11-25 12:15:00,43.82,43.84,43.74,43.78,8800.0,35.147,35.163,35.0828,35.1149,8800.0
2005-11-25 12:20:00,43.78,43.82,43.77,43.79,6100.0,35.1149,35.147,35.1069,35.1229,6100.0
2005-11-25 12:25:00,43.79,43.85,43.79,43.82,3200.0,35.1229,35.1711,35.1229,35.147,3200.0
2005-11-25 12:30:00,43.85,43.86,43.8,43.86,3500.0,35.1711,35.1791,35.131,35.1791,3500.0
2005-11-25 12:35:00,43.87,43.89,43.87,43.89,4900.0,35.1871,35.2032,35.1871,35.2032,4900.0
2005-11-25 12:40:00,43.89,43.91,43.88,43.88,6700.0,35.2032,35.2192,35.1951,35.1951,6700.0
2005-11-25 12:45:00,43.88,43.9,43.8,43.8,14600.0,35.1951,35.2112,35.131,35.131,14600.0
2005-11-25 12:50:00,43.8,43.83,43.79,43.8,16600.0,35.131,35.155,35.1229,35.131,16600.0
2005-11-25 12:55:00,43.83,43.92,43.81,43.89,10800.0,35.155,35.2272,35.139,35.2032,10800.0
2005-11-25 13:00:00,43.84,43.9,43.84,43.9,18900.0,35.163,35.2112,35.163,35.2112,18900.0
2005-11-25 13:05:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 13:10:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 13:15:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 13:20:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 13:25:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 13:30:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 13:35:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 13:40:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 13:45:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 13:50:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 13:55:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:00:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:05:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:10:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:15:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:20:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:25:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:30:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:35:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:40:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:45:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:50:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:55:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:00:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:05:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:10:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:15:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:20:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:25:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:30:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:35:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:40:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:45:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:50:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:55:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-28 09:30:00,44.2,44.25,44.0,44.25,36300.0,35.4518,35.4919,35.2914,35.4919,36300.0
2005-11-28 09:35:00,44.1,44.22,43.75,43.75,17500.0,35.3716,35.4678,35.0909,35.0909,17500.0
2005-11-28 09:40:00,43.69,43.8,43.5,43.7,30200.0,35.0427,35.131,34.8903,35.0508,30200.0
2005-11-28 09:45:00,43.68,43.85,43.66,43.78,12300.0,35.0347,35.1711,35.0187,35.1149,12300.0
2005-11-28 09:50:00,43.8,43.83,43.74,43.8,10700.0,35.131,35.155,35.0828,35.131,10700.0
2005-11-28 09:55:00,43.79,43.83,43.7,43.78,22700.0,35.1229,35.155,35.0508,35.1149,22700.0
2005-11-28 10:00:00,43.75,43.77,43.68,43.74,17100.0,35.0909,35.1069,35.0347,35.0828,17100.0
2005-11-28 10:05:00,43.73,43.74,43.7,43.72,5900.0,35.0748,35.0828,35.0508,35.0668,5900.0
2005-11-28 10:10:00,43.74,43.77,43.73,43.77,14100.0,35.0828,35.1069,35.0748,35.1069,14100.0
2005-11-28 10:15:00,43.76,43.79,43.66,43.67,5100.0,35.0989,35.1229,35.0187,35.0267,5100.0
2005-11-28 10:20:00,43.68,43.69,43.59,43.62,18300.0,35.0347,35.0427,34.9625,34.9866,18300.0
2005-11-28 10:25:00,43.6,43.72,43.57,43.65,19900.0,34.9706,35.0668,34.9465,35.0107,19900.0
2005-11-28 10:30:00,43.64,43.7,43.6,43.69,20500.0,35.0026,35.0508,34.9706,35.0427,20500.0
2005-11-28 10:35:00,43.69,43.7,43.61,43.64,23400.0,35.0427,35.0508,34.9786,35.0026,23400.0
2005-11-28 10:40:00,43.64,43.69,43.61,43.66,19800.0,35.0026,35.0427,34.9786,35.0187,19800.0
2005-11-28 10:45:00,43.64,43.65,43.46,43.62,54200.0,35.0026,35.0107,34.8583,34.9866,54200.0
2005-11-28 10:50:00,43.59,43.68,43.55,43.62,35700.0,34.9625,35.0347,34.9304,34.9866,35700.0
2005-11-28 10:55:00,43.59,43.62,43.4,43.46,40000.0,34.9625,34.9866,34.8101,34.8583,40000.0
2005-11-28 11:00:00,43.45,43.56,43.44,43.54,11600.0,34.8502,34.9385,34.8422,34.9224,11600.0
2005-11-28 11:05:00,43.55,43.6,43.53,43.58,26400.0,34.9304,34.9706,34.9144,34.9545,26400.0
2005-11-28 11:10:00,43.58,43.61,43.52,43.6,12300.0,34.9545,34.9786,34.9064,34.9706,12300.0
2005-11-28 11:15:00,43.6,43.61,43.56,43.61,22000.0,34.9706,34.9786,34.9385,34.9786,22000.0
2005-11-28 11:20:00,43.6,43.63,43.6,43.63,22400.0,34.9706,34.9946,34.9706,34.9946,22400.0
2005-11-28 11:25:00,43.63,43.65,43.61,43.64,13000.0,34.9946,35.0107,34.9786,35.0026,13000.0
2005-11-28 11:30:00,43.65,43.76,43.65,43.73,12200.0,35.0107,35.0989,35.0107,35.0748,12200.0
2005-11-28 11:35:00,43.73,43.78,43.73,43.77,10100.0,35.0748,35.1149,35.0748,35.1069,10100.0
2005-11-28 11:40:00,43.78,43.82,43.76,43.79,29600.0,35.1149,35.147,35.0989,35.1229,29600.0
2005-11-28 11:45:00,43.78,43.84,43.74,43.8,16900.0,35.1149,35.163,35.0828,35.131,16900.0
2005-11-28 11:50:00,43.8,43.87,43.8,43.84,19600.0,35.131,35.1871,35.131,35.163,19600.0
2005-11-28 11:55:00,43.83,43.85,43.76,43.81,32800.0,35.155,35.1711,35.0989,35.139,32800.0
2005-11-28 12:00:00,43.77,43.81,43.75,43.8,14300.0,35.1069,35.139,35.0909,35.131,14300.0
2005-11-28 12:05:00,43.81,43.85,43.8,43.84,20200.0,35.139,35.1711,35.131,35.163,20200.0
2005-11-28 12:10:00,43.84,43.88,43.8,43.88,24000.0,35.163,35.1951,35.131,35.1951,24000.0
2005-11-28 12:15:00,43.87,43.88,43.79,43.79,13500.0,35.1871,35.1951,35.1229,35.1229,13500.0
2005-11-28 12:20:00,43.82,43.86,43.79,43.83,4000.0,35.147,35.1791,35.1229,35.155,4000.0
2005-11-28 12:25:00,43.85,43.86,43.83,43.84,19700.0,35.1711,35.1791,35.155,35.163,19700.0
2005-11-28 12:30:00,43.85,43.87,43.84,43.86,24500.0,35.1711,35.1871,35.163,35.1791,24500.0
2005-11-28 12:35:00,43.87,43.89,43.82,43.84,37600.0,35.1871,35.2032,35.147,35.163,37600.0
2005-11-28 12:40:00,43.84,43.88,43.82,43.88,21500.0,35.163,35.1951,35.147,35.1951,21500.0
2005-11-28 12:45:00,43.88,43.9,43.77,43.8,37900.0,35.1951,35.2112,35.1069,35.131,37900.0
2005-11-28 12:50:00,43.8,43.8,43.75,43.78,15300.0,35.131,35.131,35.0909,35.1149,15300.0
2005-11-28 12:55:00,43.8,43.83,43.79,43.81,9700.0,35.131,35.155,35.1229,35.139,9700.0
2005-11-28 13:00:00,43.82,43.84,43.8,43.84,12100.0,35.147,35.163,35.131,35.163,12100.0
2005-11-28 13:05:00,43.84,43.84,43.8,43.83,13100.0,35.163,35.163,35.131,35.155,13100.0
2005-11-28 13:10:00,43.83,43.84,43.81,43.84,15500.0,35.155,35.163,35.139,35.163,15500.0
2005-11-28 13:15:00,43.83,43.84,43.82,43.83,12000.0,35.155,35.163,35.147,35.155,12000.0
2005-11-28 13:20:00,43.83,43.91,43.81,43.9,18600.0,35.155,35.2192,35.139,35.2112,18600.0
2005-11-28 13:25:00,43.91,43.92,43.88,43.92,27500.0,35.2192,35.2272,35.1951,35.2272,27500.0
2005-11-28 13:30:00,43.93,43.94,43.9,43.92,12400.0,35.2352,35.2433,35.2112,35.2272,12400.0
2005-11-28 13:35:00,43.93,43.93,43.82,43.86,9300.0,35.2352,35.2352,35.147,35.1791,9300.0
2005-11-28 13:40:00,43.86,43.96,43.86,43.95,7300.0,35.1791,35.2593,35.1791,35.2513,7300.0
2005-11-28 13:45:00,43.94,43.95,43.9,43.94,40700.0,35.2433,35.2513,35.2112,35.2433,40700.0
2005-11-28 13:50:00,43.93,43.96,43.89,43.9,34300.0,35.2352,35.2593,35.2032,35.2112,34300.0
2005-11-28 13:55:00,43.9,43.97,43.9,43.96,16100.0,35.2112,35.2673,35.2112,35.2593,16100.0
2005-11-28 14:00:00,43.95,43.96,43.92,43.93,11700.0,35.2513,35.2593,35.2272,35.2352,11700.0
2005-11-28 14:05:00,43.92,43.99,43.92,43.96,23000.0,35.2272,35.2834,35.2272,35.2593,23000.0
2005-11-28 14:10:00,43.98,44.01,43.96,43.98,17700.0,35.2753,35.2994,35.2593,35.2753,17700.0
2005-11-28 14:15:00,44.01,44.03,43.96,43.97,25700.0,35.2994,35.3154,35.2593,35.2673,25700.0
2005-11-28 14:20:00,43.97,43.98,43.89,43.89,15700.0,35.2673,35.2753,35.2032,35.2032,15700.0
2005-11-28 14:25:00,43.89,43.98,43.89,43.98,10300.0,35.2032,35.2753,35.2032,35.2753,10300.0
2005-11-28 14:30:00,43.98,43.99,43.96,43.99,12200.0,35.2753,35.2834,35.2593,35.2834,12200.0
2005-11-28 14:35:00,43.99,44.06,43.99,44.06,20500.0,35.2834,35.3395,35.2834,35.3395,20500.0
2005-11-28 14:40:00,44.06,44.1,44.02,44.08,21200.0,35.3395,35.3716,35.3074,35.3555,21200.0
2005-11-28 14:45:00,44.09,44.1,44.05,44.1,23300.0,35.3636,35.3716,35.3315,35.3716,23300.0
2005-11-28 14:50:00,44.1,44.12,44.08,44.12,19000.0,35.3716,35.3876,35.3555,35.3876,19000.0
2005-11-28 14:55:00,44.14,44.14,44.03,44.05,71700.0,35.4037,35.4037,35.3154,35.3315,71700.0
2005-11-28 15:00:00,44.04,44.09,43.96,44.0,17400.0,35.3235,35.3636,35.2593,35.2914,17400.0
2005-11-28 15:05:00,43.97,44.11,43.96,44.1,14000.0,35.2673,35.3796,35.2593,35.3716,14000.0
2005-11-28 15:10:00,44.1,44.1,44.0,44.05,16900.0,35.3716,35.3716,35.2914,35.3315,16900.0
2005-11-28 15:15:00,44.04,44.07,43.96,43.97,13100.0,35.3235,35.3475,35.2593,35.2673,13100.0
2005-11-28 15:20:00,43.95,43.99,43.91,43.93,23100.0,35.2513,35.2834,35.2192,35.2352,23100.0
2005-11-28 15:25:00,43.94,43.96,43.9,43.91,16600.0,35.2433,35.2593,35.2112,35.2192,16600.0
2005-11-28 15:30:00,43.91,43.93,43.86,43.87,21800.0,35.2192,35.2352,35.1791,35.1871,21800.0
2005-11-28 15:35:00,43.89,43.93,43.85,43.87,20700.0,35.2032,35.2352,35.1711,35.1871,20700.0
2005-11-28 15:40:00,43.85,43.88,43.82,43.84,27900.0,35.1711,35.1951,35.147,35.163,27900.0
2005-11-28 15:45:00,43.83,43.85,43.82,43.85,17400.0,35.155,35.1711,35.147,35.1711,17400.0
2005-11-28 15:50:00,43.83,43.86,43.77,43.85,26900.0,35.155,35.1791,35.1069,35.1711,26900.0
2005-11-28 15:55:00,43.85,43.87,43.81,43.87,43600.0,35.1711,35.1871,35.139,35.1871,43600.0
2005-11-29 09:30:00,44.0,44.19,43.84,43.85,43500.0,35.2914,35.4438,35.163,35.1711,43500.0
2005-11-29 09:35:00,43.96,43.96,43.76,43.77,22900.0,35.2593,35.2593,35.0989,35.1069,22900.0
2005-11-29 09:40:00,43.81,43.97,43.8,43.94,6300.0,35.139,35.2673,35.131,35.2433,6300.0
2005-11-29 09:45:00,43.94,43.95,43.86,43.86,9900.0,35.2433,35.2513,35.1791,35.1791,9900.0
2005-11-29 09:50:00,43.86,43.9,43.8,43.9,7100.0,35.1791,35.2112,35.131,35.2112,7100.0
2005-11-29 09:55:00,43.85,43.86,43.78,43.83,6300.0,35.1711,35.1791,35.1149,35.155,6300.0
2005-11-29 10:00:00,43.9,44.0,43.88,43.88,8100.0,35.2112,35.2914,35.1951,35.1951,8100.0
2005-11-29 10:05:00,43.89,43.89,43.73,43.81,24600.0,35.2032,35.2032,35.0748,35.139,24600.0
2005-11-29 10:10:00,43.77,43.77,43.62,43.62,15100.0,35.1069,35.1069,34.9866,34.9866,15100.0
2005-11-29 10:15:00,43.62,43.67,43.57,43.64,36000.0,34.9866,35.0267,34.9465,35.0026,36000.0
2005-11-29 10:20:00,43.63,43.64,43.44,43.46,46400.0,34.9946,35.0026,34.8422,34.8583,46400.0
2005-11-29 10:25:00,43.46,43.53,43.43,43.5,25700.0,34.8583,34.9144,34.8342,34.8903,25700.0
2005-11-29 10:30:00,43.56,43.56,43.42,43.48,14300.0,34.9385,34.9385,34.8262,34.8743,14300.0
2005-11-29 10:35:00,43.43,43.47,43.31,43.4,20600.0,34.8342,34.8663,34.7379,34.8101,20600.0
2005-11-29 10:40:00,43.4,43.47,43.38,43.4,22400.0,34.8101,34.8663,34.7941,34.8101,22400.0
2005-11-29 10:45:00,43.44,43.49,43.4,43.48,9300.0,34.8422,34.8823,34.8101,34.8743,9300.0
2005-11-29 10:50:00,43.48,43.55,43.45,43.53,26600.0,34.8743,34.9304,34.8502,34.9144,26600.0
2005-11-29 10:55:00,43.55,43.55,43.47,43.54,6800.0,34.9304,34.9304,34.8663,34.9224,6800.0
2005-11-29 11:00:00,43.54,43.55,43.5,43.51,52400.0,34.9224,34.9304,34.8903,34.8984,52400.0
2005-11-29 11:05:00,43.53,43.54,43.49,43.54,21300.0,34.9144,34.9224,34.8823,34.9224,21300.0
2005-11-29 11:10:00,43.53,43.67,43.53,43.64,29000.0,34.9144,35.0267,34.9144,35.0026,29000.0
2005-11-29 11:15:00,43.65,43.68,43.56,43.6,18500.0,35.0107,35.0347,34.9385,34.9706,18500.0
2005-11-29 11:20:00,43.61,43.61,43.44,43.44,31500.0,34.9786,34.9786,34.8422,34.8422,31500.0
2005-11-29 11:25:00,43.5,43.58,43.5,43.54,46500.0,34.8903,34.9545,34.8903,34.9224,46500.0
2005-11-29 11:30:00,43.54,43.58,43.46,43.54,39400.0,34.9224,34.9545,34.8583,34.9224,39400.0
2005-11-29 11:35:00,43.54,43.58,43.52,43.57,27200.0,34.9224,34.9545,34.9064,34.9465,27200.0
2005-11-29 11:40:00,43.57,43.66,43.57,43.64,11000.0,34.9465,35.0187,34.9465,35.0026,11000.0
2005-11-29 11:45:00,43.62,43.62,43.56,43.57,13500.0,34.9866,34.9866,34.9385,34.9465,13500.0
2005-11-29 11:50:00,43.57,43.65,43.55,43.57,27600.0,34.9465,35.0107,34.9304,34.9465,27600.0
2005-11-29 11:55:00,43.57,43.64,43.55,43.62,6600.0,34.9465,35.0026,34.9304,34.9866,6600.0
2005-11-29 12:00:00,43.64,43.66,43.61,43.63,20300.0,35.0026,35.0187,34.9786,34.9946,20300.0
2005-11-29 12:05:00,43.61,43.64,43.56,43.6,6500.0,34.9786,35.0026,34.9385,34.9706,6500.0
2005-11-29 12:10:00,43.6,43.61,43.55,43.57,8800.0,34.9706,34.9786,34.9304,34.9465,8800.0
2005-11-29 12:15:00,43.55,43.58,43.52,43.57,9600.0,34.9304,34.9545,34.9064,34.9465,9600.0
2005-11-29 12:20:00,43.58,43.58,43.54,43.55,3800.0,34.9545,34.9545,34.9224,34.9304,3800.0
2005-11-29 12:25:00,43.53,43.58,43.53,43.55,5500.0,34.9144,34.9545,34.9144,34.9304,5500.0
2005-11-29 12:30:00,43.56,43.58,43.56,43.56,4800.0,34.9385,34.9545,34.9385,34.9385,4800.0
2005-11-29 12:35:00,43.57,43.6,43.55,43.58,3900.0,34.9465,34.9706,34.9304,34.9545,3900.0
2005-11-29 12:40:00,43.58,43.61,43.58,43.61,5400.0,34.9545,34.9786,34.9545,34.9786,5400.0
2005-11-29 12:45:00,43.6,43.63,43.59,43.62,9600.0,34.9706,34.9946,34.9625,34.9866,9600.0
2005-11-29 12:50:00,43.61,43.62,43.57,43.6,17300.0,34.9786,34.9866,34.9465,34.9706,17300.0
2005-11-29 12:55:00,43.61,43.62,43.59,43.59,800.0,34.9786,34.9866,34.9625,34.9625,800.0
2005-11-29 13:00:00,43.57,43.61,43.56,43.56,3400.0,34.9465,34.9786,34.9385,34.9385,3400.0
2005-11-29 13:05:00,43.55,43.58,43.53,43.58,6400.0,34.9304,34.9545,34.9144,34.9545,6400.0
2005-11-29 13:10:00,43.57,43.57,43.5,43.52,16100.0,34.9465,34.9465,34.8903,34.9064,16100.0
2005-11-29 13:15:00,43.54,43.57,43.51,43.55,3800.0,34.9224,34.9465,34.8984,34.9304,3800.0
2005-11-29 13:20:00,43.54,43.54,43.48,43.52,4900.0,34.9224,34.9224,34.8743,34.9064,4900.0
2005-11-29 13:25:00,43.53,43.54,43.41,43.41,9600.0,34.9144,34.9224,34.8182,34.8182,9600.0
2005-11-29 13:30:00,43.41,43.42,43.35,43.41,19000.0,34.8182,34.8262,34.77,34.8182,19000.0
2005-11-29 13:35:00,43.42,43.42,43.25,43.28,26300.0,34.8262,34.8262,34.6898,34.7139,26300.0
2005-11-29 13:40:00,43.28,43.34,43.27,43.33,18500.0,34.7139,34.762,34.7059,34.754,18500.0
2005-11-29 13:45:00,43.3,43.35,43.29,43.34,4300.0,34.7299,34.77,34.7219,34.762,4300.0
2005-11-29 13:50:00,43.34,43.39,43.33,43.35,10200.0,34.762,34.8021,34.754,34.77,10200.0
2005-11-29 13:55:00,43.35,43.4,43.33,43.37,14000.0,34.77,34.8101,34.754,34.7861,14000.0
2005-11-29 14:00:00,43.38,43.4,43.35,43.39,9300.0,34.7941,34.8101,34.77,34.8021,9300.0
2005-11-29 14:05:00,43.4,43.42,43.38,43.41,6900.0,34.8101,34.8262,34.7941,34.8182,6900.0
2005-11-29 14:10:00,43.41,43.43,43.38,43.42,14000.0,34.8182,34.8342,34.7941,34.8262,14000.0
2005-11-29 14:15:00,43.43,43.43,43.39,43.39,6200.0,34.8342,34.8342,34.8021,34.8021,6200.0
2005-11-29 14:20:00,43.39,43.41,43.38,43.39,6300.0,34.8021,34.8182,34.7941,34.8021,6300.0
2005-11-29 14:25:00,43.4,43.41,43.35,43.37,12700.0,34.8101,34.8182,34.77,34.7861,12700.0
2005-11-29 14:30:00,43.37,43.44,43.37,43.42,10600.0,34.7861,34.8422,34.7861,34.8262,10600.0
2005-11-29 14:35:00,43.43,43.47,43.41,43.43,11100.0,34.8342,34.8663,34.8182,34.8342,11100.0
2005-11-29 14:40:00,43.45,43.45,43.34,43.38,20600.0,34.8502,34.8502,34.762,34.7941,20600.0
2005-11-29 14:45:00,43.4,43.48,43.37,43.47,30100.0,34.8101,34.8743,34.7861,34.8663,30100.0
2005-11-29 14:50:00,43.45,43.49,43.39,43.39,10400.0,34.8502,34.8823,34.8021,34.8021,10400.0
2005-11-29 14:55:00,43.43,43.43,43.39,43.42,5700.0,34.8342,34.8342,34.8021,34.8262,5700.0
2005-11-29 15:00:00,43.42,43.42,43.31,43.34,7900.0,34.8262,34.8262,34.7379,34.762,7900.0
2005-11-29 15:05:00,43.35,43.36,43.28,43.3,8800.0,34.77,34.7781,34.7139,34.7299,8800.0
2005-11-29 15:10:00,43.31,43.34,43.3,43.3,13900.0,34.7379,34.762,34.7299,34.7299,13900.0
2005-11-29 15:15:00,43.31,43.32,43.27,43.3,10400.0,34.7379,34.746,34.7059,34.7299,10400.0
2005-11-29 15:20:00,43.29,43.31,43.26,43.28,13900.0,34.7219,34.7379,34.6978,34.7139,13900.0
2005-11-29 15:25:00,43.28,43.31,43.26,43.29,54700.0,34.7139,34.7379,34.6978,34.7219,54700.0
2005-11-29 15:30:00,43.29,43.31,43.22,43.25,23400.0,34.7219,34.7379,34.6658,34.6898,23400.0
2005-11-29 15:35:00,43.24,43.28,43.24,43.26,31600.0,34.6818,34.7139,34.6818,34.6978,31600.0
2005-11-29 15:40:00,43.25,43.28,43.24,43.24,36100.0,34.6898,34.7139,34.6818,34.6818,36100.0
2005-11-29 15:45:00,43.25,43.27,43.21,43.25,27200.0,34.6898,34.7059,34.6577,34.6898,27200.0
2005-11-29 15:50:00,43.26,43.26,43.23,43.25,17400.0,34.6978,34.6978,34.6738,34.6898,17400.0
2005-11-29 15:55:00,43.25,43.29,43.23,43.28,14300.0,34.6898,34.7219,34.6738,34.7139,14300.0
2005-11-30 09:30:00,43.25,43.5,43.25,43.31,23900.0,34.6898,34.8903,34.6898,34.7379,23900.0
2005-11-30 09:35:00,43.27,43.48,43.2,43.46,19900.0,34.7059,34.8743,34.6497,34.8583,19900.0
2005-11-30 09:40:00,43.34,43.4,43.15,43.4,21600.0,34.762,34.8101,34.6096,34.8101,21600.0
2005-11-30 09:45:00,43.35,43.38,43.21,43.33,20800.0,34.77,34.7941,34.6577,34.754,20800.0
2005-11-30 09:50:00,43.33,43.36,43.24,43.27,21000.0,34.754,34.7781,34.6818,34.7059,21000.0
2005-11-30 09:55:00,43.28,43.31,43.13,43.23,23400.0,34.7139,34.7379,34.5936,34.6738,23400.0
2005-11-30 10:00:00,43.21,43.27,43.13,43.22,17600.0,34.6577,34.7059,34.5936,34.6658,17600.0
2005-11-30 10:05:00,43.2,43.2,43.0,43.02,30500.0,34.6497,34.6497,34.4893,34.5053,30500.0
2005-11-30 10:10:00,43.03,43.08,42.99,43.0,23300.0,34.5134,34.5535,34.4813,34.4893,23300.0
2005-11-30 10:15:00,43.01,43.03,42.93,42.94,9400.0,34.4973,34.5134,34.4332,34.4412,9400.0
2005-11-30 10:20:00,42.94,43.05,42.94,43.04,13000.0,34.4412,34.5294,34.4412,34.5214,13000.0
2005-11-30 10:25:00,43.03,43.08,42.99,43.07,21900.0,34.5134,34.5535,34.4813,34.5455,21900.0
2005-11-30 10:30:00,43.07,43.1,43.02,43.02,16200.0,34.5455,34.5695,34.5053,34.5053,16200.0
2005-11-30 10:35:00,43.03,43.08,43.0,43.05,20100.0,34.5134,34.5535,34.4893,34.5294,20100.0
2005-11-30 10:40:00,43.02,43.08,43.01,43.05,10000.0,34.5053,34.5535,34.4973,34.5294,10000.0
2005-11-30 10:45:00,43.04,43.05,43.0,43.01,8800.0,34.5214,34.5294,34.4893,34.4973,8800.0
2005-11-30 10:50:00,43.0,43.05,43.0,43.0,49800.0,34.4893,34.5294,34.4893,34.4893,49800.0
2005-11-30 10:55:00,43.03,43.14,43.02,43.12,41500.0,34.5134,34.6016,34.5053,34.5856,41500.0
2005-11-30 11:00:00,43.12,43.12,43.04,43.08,10400.0,34.5856,34.5856,34.5214,34.5535,10400.0
2005-11-30 11:05:00,43.08,43.15,43.06,43.15,31700.0,34.5535,34.6096,34.5374,34.6096,31700.0
2005-11-30 11:10:00,43.15,43.38,43.13,43.27,40700.0,34.6096,34.7941,34.5936,34.7059,40700.0
2005-11-30 11:15:00,43.29,43.32,43.28,43.28,21500.0,34.7219,34.746,34.7139,34.7139,21500.0
2005-11-30 11:20:00,43.3,43.31,43.25,43.27,16000.0,34.7299,34.7379,34.6898,34.7059,16000.0
2005-11-30 11:25:00,43.26,43.29,43.2,43.29,18500.0,34.6978,34.7219,34.6497,34.7219,18500.0
2005-11-30 11:30:00,43.28,43.36,43.25,43.28,29500.0,34.7139,34.7781,34.6898,34.7139,29500.0
2005-11-30 11:35:00,43.26,43.27,43.22,43.27,18100.0,34.6978,34.7059,34.6658,34.7059,18100.0
2005-11-30 11:40:00,43.28,43.28,43.2,43.21,7400.0,34.7139,34.7139,34.6497,34.6577,7400.0
2005-11-30 11:45:00,43.2,43.2,43.15,43.15,59000.0,34.6497,34.6497,34.6096,34.6096,59000.0
2005-11-30 11:50:00,43.15,43.16,43.1,43.14,19700.0,34.6096,34.6176,34.5695,34.6016,19700.0
2005-11-30 11:55:00,43.14,43.19,43.11,43.13,57400.0,34.6016,34.6417,34.5775,34.5936,57400.0
2005-11-30 12:00:00,43.13,43.2,43.13,43.2,8500.0,34.5936,34.6497,34.5936,34.6497,8500.0
2005-11-30 12:05:00,43.17,43.21,43.13,43.19,7100.0,34.6257,34.6577,34.5936,34.6417,7100.0
2005-11-30 12:10:00,43.19,43.19,43.12,43.13,16300.0,34.6417,34.6417,34.5856,34.5936,16300.0
2005-11-30 12:15:00,43.15,43.19,43.11,43.12,31200.0,34.6096,34.6417,34.5775,34.5856,31200.0
2005-11-30 12:20:00,43.13,43.17,43.13,43.17,7100.0,34.5936,34.6257,34.5936,34.6257,7100.0
2005-11-30 12:25:00,43.18,43.2,43.12,43.14,25400.0,34.6337,34.6497,34.5856,34.6016,25400.0
2005-11-30 12:30:00,43.13,43.21,43.12,43.19,22300.0,34.5936,34.6577,34.5856,34.6417,22300.0
2005-11-30 12:35:00,43.19,43.21,43.18,43.21,18400.0,34.6417,34.6577,34.6337,34.6577,18400.0
2005-11-30 12:40:00,43.21,43.25,43.21,43.23,66000.0,34.6577,34.6898,34.6577,34.6738,66000.0
2005-11-30 12:45:00,43.23,43.31,43.23,43.31,9500.0,34.6738,34.7379,34.6738,34.7379,9500.0
2005-11-30 12:50:00,43.32,43.32,43.2,43.21,73200.0,34.746,34.746,34.6497,34.6577,73200.0
2005-11-30 12:55:00,43.21,43.22,43.19,43.22,22300.0,34.6577,34.6658,34.6417,34.6658,22300.0
2005-11-30 13:00:00,43.2,43.22,43.16,43.2,29300.0,34.6497,34.6658,34.6176,34.6497,29300.0
2005-11-30 13:05:00,43.22,43.25,43.18,43.19,11600.0,34.6658,34.6898,34.6337,34.6417,11600.0
2005-11-30 13:10:00,43.19,43.23,43.19,43.22,11100.0,34.6417,34.6738,34.6417,34.6658,11100.0
2005-11-30 13:15:00,43.23,43.26,43.22,43.25,21000.0,34.6738,34.6978,34.6658,34.6898,21000.0
2005-11-30 13:20:00,43.26,43.29,43.25,43.28,14200.0,34.6978,34.7219,34.6898,34.7139,14200.0
2005-11-30 13:25:00,43.29,43.33,43.28,43.33,39200.0,34.7219,34.754,34.7139,34.754,39200.0
2005-11-30 13:30:00,43.33,43.33,43.29,43.29,101100.0,34.754,34.754,34.7219,34.7219,101100.0
2005-11-30 13:35:00,43.3,43.36,43.25,43.36,16400.0,34.7299,34.7781,34.6898,34.7781,16400.0
2005-11-30 13:40:00,43.36,43.38,43.32,43.34,4600.0,34.7781,34.7941,34.746,34.762,4600.0
2005-11-30 13:45:00,43.35,43.36,43.33,43.34,6000.0,34.77,34.7781,34.754,34.762,6000.0
2005-11-30 13:50:00,43.35,43.38,43.31,43.38,18900.0,34.77,34.7941,34.7379,34.7941,18900.0
2005-11-30 13:55:00,43.37,43.38,43.32,43.35,38700.0,34.7861,34.7941,34.746,34.77,38700.0
2005-11-30 14:00:00,43.34,43.39,43.3,43.38,25900.0,34.762,34.8021,34.7299,34.7941,25900.0
2005-11-30 14:05:00,43.37,43.4,43.33,43.37,20300.0,34.7861,34.8101,34.754,34.7861,20300.0
2005-11-30 14:10:00,43.39,43.44,43.37,43.37,14100.0,34.8021,34.8422,34.7861,34.7861,14100.0
2005-11-30 14:15:00,43.37,43.41,43.35,43.37,46200.0,34.7861,34.8182,34.77,34.7861,46200.0
2005-11-30 14:20:00,43.37,43.43,43.36,43.43,15100.0,34.7861,34.8342,34.7781,34.8342,15100.0
2005-11-30 14:25:00,43.44,43.45,43.4,43.4,8100.0,34.8422,34.8502,34.8101,34.8101,8100.0
2005-11-30 14:30:00,43.4,43.42,43.31,43.36,27400.0,34.8101,34.8262,34.7379,34.7781,27400.0
2005-11-30 14:35:00,43.35,43.4,43.34,43.39,24300.0,34.77,34.8101,34.762,34.8021,24300.0
2005-11-30 14:40:00,43.4,43.44,43.37,43.37,19000.0,34.8101,34.8422,34.7861,34.7861,19000.0
2005-11-30 14:45:00,43.36,43.41,43.35,43.38,8300.0,34.7781,34.8182,34.77,34.7941,8300.0
2005-11-30 14:50:00,43.4,43.41,43.37,43.38,5400.0,34.8101,34.8182,34.7861,34.7941,5400.0
2005-11-30 14:55:00,43.39,43.46,43.39,43.45,10300.0,34.8021,34.8583,34.8021,34.8502,10300.0
2005-11-30 15:00:00,43.42,43.47,43.39,43.39,14800.0,34.8262,34.8663,34.8021,34.8021,14800.0
2005-11-30 15:05:00,43.39,43.42,43.38,43.42,12500.0,34.8021,34.8262,34.7941,34.8262,12500.0
2005-11-30 15:10:00,43.41,43.41,43.36,43.36,18000.0,34.8182,34.8182,34.7781,34.7781,18000.0
2005-11-30 15:15:00,43.36,43.37,43.31,43.37,27600.0,34.7781,34.7861,34.7379,34.7861,27600.0
2005-11-30 15:20:00,43.37,43.39,43.33,43.38,25500.0,34.7861,34.8021,34.754,34.7941,25500.0
2005-11-30 15:25:00,43.37,43.38,43.35,43.37,22200.0,34.7861,34.7941,34.77,34.7861,22200.0
2005-11-30 15:30:00,43.37,43.38,43.36,43.36,23100.0,34.7861,34.7941,34.7781,34.7781,23100.0
2005-11-30 15:35:00,43.36,43.37,43.29,43.29,36400.0,34.7781,34.7861,34.7219,34.7219,36400.0
2005-11-30 15:40:00,43.29,43.35,43.23,43.34,41300.0,34.7219,34.77,34.6738,34.762,41300.0
2005-11-30 15:45:00,43.34,43.37,43.3,43.32,110800.0,34.762,34.7861,34.7299,34.746,110800.0
2005-11-30 15:50:00,43.3,43.37,43.25,43.35,33300.0,34.7299,34.7861,34.6898,34.77,33300.0
2005-11-30 15:55:00,43.36,43.37,43.3,43.33,55500.0,34.7781,34.7861,34.7299,34.754,55500.0
2005-12-01 09:30:00,43.53,43.68,43.51,43.51,37200.0,34.9144,35.0347,34.8984,34.8984,37200.0
2005-12-01 09:35:00,43.55,43.61,43.49,43.53,9800.0,34.9304,34.9786,34.8823,34.9144,9800.0
2005-12-01 09:40:00,43.52,43.56,43.36,43.47,7900.0,34.9064,34.9385,34.7781,34.8663,7900.0
2005-12-01 09:45:00,43.46,43.63,43.46,43.5,23200.0,34.8583,34.9946,34.8583,34.8903,23200.0
2005-12-01 09:50:00,43.5,43.51,43.42,43.5,14500.0,34.8903,34.8984,34.8262,34.8903,14500.0
2005-12-01 09:55:00,43.5,43.58,43.42,43.42,22800.0,34.8903,34.9545,34.8262,34.8262,22800.0
2005-12-01 10:00:00,43.42,43.55,43.36,43.5,33600.0,34.8262,34.9304,34.7781,34.8903,33600.0
2005-12-01 10:05:00,43.51,43.52,43.36,43.43,10600.0,34.8984,34.9064,34.7781,34.8342,10600.0
2005-12-01 10:10:00,43.45,43.46,43.42,43.44,8000.0,34.8502,34.8583,34.8262,34.8422,8000.0
2005-12-01 10:15:00,43.45,43.5,43.44,43.47,102100.0,34.8502,34.8903,34.8422,34.8663,102100.0
2005-12-01 10:20:00,43.47,43.5,43.35,43.37,20300.0,34.8663,34.8903,34.77,34.7861,20300.0
2005-12-01 10:25:00,43.37,43.37,43.25,43.25,27800.0,34.7861,34.7861,34.6898,34.6898,27800.0
2005-12-01 10:30:00,43.29,43.33,43.26,43.3,46900.0,34.7219,34.754,34.6978,34.7299,46900.0
2005-12-01 10:35:00,43.3,43.45,43.3,43.44,14100.0,34.7299,34.8502,34.7299,34.8422,14100.0
2005-12-01 10:40:00,43.44,43.46,43.39,43.43,24700.0,34.8422,34.8583,34.8021,34.8342,24700.0
2005-12-01 10:45:00,43.43,43.46,43.4,43.43,27700.0,34.8342,34.8583,34.8101,34.8342,27700.0
2005-12-01 10:50:00,43.44,43.48,43.43,43.43,21500.0,34.8422,34.8743,34.8342,34.8342,21500.0
2005-12-01 10:55:00,43.4,43.46,43.27,43.45,56300.0,34.8101,34.8583,34.7059,34.8502,56300.0
2005-12-01 11:00:00,43.45,43.55,43.45,43.52,88400.0,34.8502,34.9304,34.8502,34.9064,88400.0
2005-12-01 11:05:00,43.54,43.6,43.51,43.52,40100.0,34.9224,34.9706,34.8984,34.9064,40100.0
2005-12-01 11:10:00,43.51,43.6,43.47,43.58,83200.0,34.8984,34.9706,34.8663,34.9545,83200.0
2005-12-01 11:15:00,43.6,43.75,43.58,43.73,86700.0,34.9706,35.0909,34.9545,35.0748,86700.0
2005-12-01 11:20:00,43.73,43.75,43.65,43.67,19400.0,35.0748,35.0909,35.0107,35.0267,19400.0
2005-12-01 11:25:00,43.67,43.67,43.57,43.58,25800.0,35.0267,35.0267,34.9465,34.9545,25800.0
2005-12-01 11:30:00,43.58,43.69,43.57,43.69,20000.0,34.9545,35.0427,34.9465,35.0427,20000.0
2005-12-01 11:35:00,43.66,43.67,43.61,43.62,28100.0,35.0187,35.0267,34.9786,34.9866,28100.0
2005-12-01 11:40:00,43.62,43.66,43.58,43.58,28800.0,34.9866,35.0187,34.9545,34.9545,28800.0
2005-12-01 11:45:00,43.57,43.65,43.56,43.61,17900.0,34.9465,35.0107,34.9385,34.9786,17900.0
2005-12-01 11:50:00,43.62,43.65,43.59,43.62,9600.0,34.9866,35.0107,34.9625,34.9866,9600.0
2005-12-01 11:55:00,43.62,43.62,43.55,43.58,8300.0,34.9866,34.9866,34.9304,34.9545,8300.0
2005-12-01 12:00:00,43.58,43.63,43.57,43.62,10200.0,34.9545,34.9946,34.9465,34.9866,10200.0
2005-12-01 12:05:00,43.63,43.69,43.61,43.61,20800.0,34.9946,35.0427,34.9786,34.9786,20800.0
2005-12-01 12:10:00,43.6,43.67,43.6,43.62,27000.0,34.9706,35.0267,34.9706,34.9866,27000.0
2005-12-01 12:15:00,43.63,43.66,43.61,43.63,23700.0,34.9946,35.0187,34.9786,34.9946,23700.0
2005-12-01 12:20:00,43.62,43.65,43.55,43.56,7400.0,34.9866,35.0107,34.9304,34.9385,7400.0
2005-12-01 12:25:00,43.55,43.63,43.51,43.61,18600.0,34.9304,34.9946,34.8984,34.9786,18600.0
2005-12-01 12:30:00,43.7,43.76,43.63,43.73,137000.0,35.0508,35.0989,34.9946,35.0748,137000.0
2005-12-01 12:35:00,43.73,43.86,43.73,43.83,17700.0,35.0748,35.1791,35.0748,35.155,17700.0
2005-12-01 12:40:00,43.86,43.91,43.83,43.9,14800.0,35.1791,35.2192,35.155,35.2112,14800.0
2005-12-01 12:45:00,43.9,43.98,43.87,43.95,25200.0,35.2112,35.2753,35.1871,35.2513,25200.0
2005-12-01 12:50:00,43.92,44.0,43.88,43.88,34800.0,35.2272,35.2914,35.1951,35.1951,34800.0
2005-12-01 12:55:00,43.9,43.91,43.82,43.85,12300.0,35.2112,35.2192,35.147,35.1711,12300.0
2005-12-01 13:00:00,43.85,43.87,43.8,43.8,8900.0,35.1711,35.1871,35.131,35.131,8900.0
2005-12-01 13:05:00,43.8,43.82,43.75,43.79,141000.0,35.131,35.147,35.0909,35.1229,141000.0
2005-12-01 13:10:00,43.76,43.82,43.75,43.76,27900.0,35.0989,35.147,35.0909,35.0989,27900.0
2005-12-01 13:15:00,43.77,43.88,43.76,43.8,34100.0,35.1069,35.1951,35.0989,35.131,34100.0
2005-12-01 13:20:00,43.81,43.81,43.71,43.77,7100.0,35.139,35.139,35.0588,35.1069,7100.0
2005-12-01 13:25:00,43.78,43.88,43.78,43.83,10500.0,35.1149,35.1951,35.1149,35.155,10500.0
2005-12-01 13:30:00,43.86,43.89,43.81,43.85,12500.0,35.1791,35.2032,35.139,35.1711,12500.0
2005-12-01 13:35:00,43.89,43.91,43.82,43.84,11800.0,35.2032,35.2192,35.147,35.163,11800.0
2005-12-01 13:40:00,43.84,43.87,43.75,43.78,25600.0,35.163,35.1871,35.0909,35.1149,25600.0
2005-12-01 13:45:00,43.76,43.76,43.61,43.68,48600.0,35.0989,35.0989,34.9786,35.0347,48600.0
2005-12-01 13:50:00,43.65,43.74,43.65,43.72,7300.0,35.0107,35.0828,35.0107,35.0668,7300.0
2005-12-01 13:55:00,43.71,43.79,43.68,43.79,60600.0,35.0588,35.1229,35.0347,35.1229,60600.0
2005-12-01 14:00:00,43.79,43.8,43.71,43.75,10100.0,35.1229,35.131,35.0588,35.0909,10100.0
2005-12-01 14:05:00,43.74,43.79,43.71,43.74,14600.0,35.0828,35.1229,35.0588,35.0828,14600.0
2005-12-01 14:10:00,43.74,43.82,43.73,43.8,95600.0,35.0828,35.147,35.0748,35.131,95600.0
2005-12-01 14:15:00,43.81,43.83,43.8,43.83,54300.0,35.139,35.155,35.131,35.155,54300.0
2005-12-01 14:20:00,43.83,43.87,43.82,43.87,12400.0,35.155,35.1871,35.147,35.1871,12400.0
2005-12-01 14:25:00,43.87,43.88,43.83,43.83,7600.0,35.1871,35.1951,35.155,35.155,7600.0
2005-12-01 14:30:00,43.82,43.82,43.77,43.81,25300.0,35.147,35.147,35.1069,35.139,25300.0
2005-12-01 14:35:00,43.82,43.9,43.8,43.86,6700.0,35.147,35.2112,35.131,35.1791,6700.0
2005-12-01 14:40:00,43.86,43.98,43.81,43.98,144600.0,35.1791,35.2753,35.139,35.2753,144600.0
2005-12-01 14:45:00,43.96,44.0,43.95,43.99,17400.0,35.2593,35.2914,35.2513,35.2834,17400.0
2005-12-01 14:50:00,43.99,44.0,43.95,43.95,16800.0,35.2834,35.2914,35.2513,35.2513,16800.0
2005-12-01 14:55:00,43.96,43.98,43.92,43.92,18100.0,35.2593,35.2753,35.2272,35.2272,18100.0
2005-12-01 15:00:00,43.9,43.94,43.89,43.92,25300.0,35.2112,35.2433,35.2032,35.2272,25300.0
2005-12-01 15:05:00,43.9,43.93,43.88,43.89,21500.0,35.2112,35.2352,35.1951,35.2032,21500.0
2005-12-01 15:10:00,43.9,43.9,43.86,43.86,14100.0,35.2112,35.2112,35.1791,35.1791,14100.0
2005-12-01 15:15:00,43.89,43.92,43.85,43.88,26200.0,35.2032,35.2272,35.1711,35.1951,26200.0
2005-12-01 15:20:00,43.88,43.9,43.83,43.86,125900.0,35.1951,35.2112,35.155,35.1791,125900.0
2005-12-01 15:25:00,43.86,43.91,43.85,43.89,26000.0,35.1791,35.2192,35.1711,35.2032,26000.0
2005-12-01 15:30:00,43.89,43.98,43.88,43.94,395500.0,35.2032,35.2753,35.1951,35.2433,395500.0
2005-12-01 15:35:00,43.95,43.99,43.95,43.99,30800.0,35.2513,35.2834,35.2513,35.2834,30800.0
2005-12-01 15:40:00,43.99,44.05,43.97,43.97,44300.0,35.2834,35.3315,35.2673,35.2673,44300.0
2005-12-01 15:45:00,43.96,44.01,43.96,43.98,18300.0,35.2593,35.2994,35.2593,35.2753,18300.0
2005-12-01 15:50:00,43.98,43.98,43.91,43.91,21600.0,35.2753,35.2753,35.2192,35.2192,21600.0
2005-12-01 15:55:00,43.92,43.94,43.9,43.91,55800.0,35.2272,35.2433,35.2112,35.2192,55800.0
2005-12-02 09:30:00,43.9,44.18,43.83,44.18,47700.0,35.2112,35.4358,35.155,35.4358,47700.0
2005-12-02 09:35:00,44.18,44.18,43.94,44.04,45200.0,35.4358,35.4358,35.2433,35.3235,45200.0
2005-12-02 09:40:00,44.05,44.34,44.04,44.3,216400.0,35.3315,35.5641,35.3235,35.532,216400.0
2005-12-02 09:45:00,44.3,44.99,44.3,44.74,71300.0,35.532,36.0854,35.532,35.8849,71300.0
2005-12-02 09:50:00,44.75,44.89,44.62,44.89,297300.0,35.8929,36.0052,35.7887,36.0052,297300.0
2005-12-02 09:55:00,44.94,45.1,44.91,44.91,227600.0,36.0453,36.1737,36.0213,36.0213,227600.0
2005-12-02 10:00:00,44.91,45.15,44.91,45.15,224600.0,36.0213,36.2138,36.0213,36.2138,224600.0
2005-12-02 10:05:00,45.2,45.67,45.1,45.41,287100.0,36.2539,36.6308,36.1737,36.4223,287100.0
2005-12-02 10:10:00,45.4,45.41,45.3,45.3,306500.0,36.4143,36.4223,36.3341,36.3341,306500.0
2005-12-02 10:15:00,45.33,45.62,45.25,45.53,110200.0,36.3581,36.5907,36.294,36.5186,110200.0
2005-12-02 10:20:00,45.55,45.55,45.29,45.42,96900.0,36.5346,36.5346,36.3261,36.4303,96900.0
2005-12-02 10:25:00,45.42,45.43,45.33,45.41,70500.0,36.4303,36.4384,36.3581,36.4223,70500.0
2005-12-02 10:30:00,45.4,45.52,45.37,45.5,328400.0,36.4143,36.5105,36.3902,36.4945,328400.0
2005-12-02 10:35:00,45.51,45.51,45.41,45.47,33800.0,36.5025,36.5025,36.4223,36.4704,33800.0
2005-12-02 10:40:00,45.47,45.75,45.47,45.66,51200.0,36.4704,36.695,36.4704,36.6228,51200.0
2005-12-02 10:45:00,45.66,45.75,45.57,45.65,244500.0,36.6228,36.695,36.5506,36.6148,244500.0
2005-12-02 10:50:00,45.65,45.65,45.53,45.54,41900.0,36.6148,36.6148,36.5186,36.5266,41900.0
2005-12-02 10:55:00,45.55,45.67,45.52,45.64,69600.0,36.5346,36.6308,36.5105,36.6068,69600.0
2005-12-02 11:00:00,45.63,45.89,45.63,45.85,56400.0,36.5988,36.8073,36.5988,36.7752,56400.0
2005-12-02 11:05:00,45.87,45.95,45.84,45.84,148300.0,36.7913,36.8554,36.7672,36.7672,148300.0
2005-12-02 11:10:00,45.82,45.94,45.81,45.87,178500.0,36.7512,36.8474,36.7431,36.7913,178500.0
2005-12-02 11:15:00,45.86,45.98,45.85,45.96,56400.0,36.7832,36.8795,36.7752,36.8635,56400.0
2005-12-02 11:20:00,46.0,46.17,45.95,46.0,70000.0,36.8955,37.0319,36.8554,36.8955,70000.0
2005-12-02 11:25:00,45.99,46.08,45.97,46.03,345100.0,36.8875,36.9597,36.8715,36.9196,345100.0
2005-12-02 11:30:00,46.03,46.21,46.03,46.1,63600.0,36.9196,37.064,36.9196,36.9757,63600.0
2005-12-02 11:35:00,46.1,46.3,46.08,46.3,46000.0,36.9757,37.1362,36.9597,37.1362,46000.0
2005-12-02 11:40:00,46.37,46.37,46.17,46.26,68100.0,37.1923,37.1923,37.0319,37.1041,68100.0
2005-12-02 11:45:00,46.3,46.35,46.23,46.35,40400.0,37.1362,37.1763,37.08,37.1763,40400.0
2005-12-02 11:50:00,46.34,46.55,46.3,46.55,174600.0,37.1682,37.3367,37.1362,37.3367,174600.0
2005-12-02 11:55:00,46.5,46.55,46.35,46.35,121000.0,37.2966,37.3367,37.1763,37.1763,121000.0
2005-12-02 12:00:00,46.35,46.38,46.25,46.31,156800.0,37.1763,37.2003,37.0961,37.1442,156800.0
2005-12-02 12:05:00,46.31,46.56,46.31,46.5,69900.0,37.1442,37.3447,37.1442,37.2966,69900.0
2005-12-02 12:10:00,46.42,46.75,46.4,46.68,434100.0,37.2324,37.4971,37.2164,37.4409,434100.0
2005-12-02 12:15:00,46.68,46.77,46.67,46.7,168600.0,37.4409,37.5131,37.4329,37.457,168600.0
2005-12-02 12:20:00,46.7,46.82,46.5,46.76,86000.0,37.457,37.5532,37.2966,37.5051,86000.0
2005-12-02 12:25:00,46.75,46.82,46.68,46.8,154300.0,37.4971,37.5532,37.4409,37.5372,154300.0
2005-12-02 12:30:00,46.8,47.0,46.74,46.9,68900.0,37.5372,37.6976,37.4891,37.6174,68900.0
2005-12-02 12:35:00,46.89,47.1,46.84,46.85,106200.0,37.6094,37.7778,37.5693,37.5773,106200.0
2005-12-02 12:40:00,46.84,47.0,46.84,46.88,142600.0,37.5693,37.6976,37.5693,37.6014,142600.0
2005-12-02 12:45:00,46.9,47.1,46.9,47.06,144600.0,37.6174,37.7778,37.6174,37.7457,144600.0
2005-12-02 12:50:00,47.05,47.19,47.02,47.09,75500.0,37.7377,37.85,37.7137,37.7698,75500.0
2005-12-02 12:55:00,47.08,47.08,46.94,46.97,73100.0,37.7618,37.7618,37.6495,37.6735,73100.0
2005-12-02 13:00:00,46.96,47.0,46.75,46.77,184800.0,37.6655,37.6976,37.4971,37.5131,184800.0
2005-12-02 13:05:00,46.78,46.82,46.63,46.65,55100.0,37.5212,37.5532,37.4008,37.4169,55100.0
2005-12-02 13:10:00,46.64,46.75,46.57,46.6,25400.0,37.4089,37.4971,37.3527,37.3768,25400.0
2005-12-02 13:15:00,46.61,46.66,46.54,46.66,30800.0,37.3848,37.4249,37.3287,37.4249,30800.0
2005-12-02 13:20:00,46.66,46.73,46.65,46.68,21000.0,37.4249,37.4811,37.4169,37.4409,21000.0
2005-12-02 13:25:00,46.67,46.69,46.64,46.64,21300.0,37.4329,37.449,37.4089,37.4089,21300.0
2005-12-02 13:30:00,46.64,46.66,46.56,46.57,20300.0,37.4089,37.4249,37.3447,37.3527,20300.0
2005-12-02 13:35:00,46.58,46.6,46.25,46.29,114400.0,37.3607,37.3768,37.0961,37.1281,114400.0
2005-12-02 13:40:00,46.28,46.46,46.28,46.45,85500.0,37.1201,37.2645,37.1201,37.2565,85500.0
2005-12-02 13:45:00,46.44,46.67,46.44,46.65,22000.0,37.2484,37.4329,37.2484,37.4169,22000.0
2005-12-02 13:50:00,46.65,46.75,46.63,46.68,62500.0,37.4169,37.4971,37.4008,37.4409,62500.0
2005-12-02 13:55:00,46.69,46.73,46.65,46.68,32900.0,37.449,37.4811,37.4169,37.4409,32900.0
2005-12-02 14:00:00,46.68,46.68,46.57,46.58,32900.0,37.4409,37.4409,37.3527,37.3607,32900.0
2005-12-02 14:05:00,46.57,46.59,46.55,46.59,14700.0,37.3527,37.3688,37.3367,37.3688,14700.0
2005-12-02 14:10:00,46.59,46.75,46.57,46.75,32100.0,37.3688,37.4971,37.3527,37.4971,32100.0
2005-12-02 14:15:00,46.74,46.74,46.63,46.71,51700.0,37.4891,37.4891,37.4008,37.465,51700.0
2005-12-02 14:20:00,46.71,46.72,46.67,46.67,25300.0,37.465,37.473,37.4329,37.4329,25300.0
2005-12-02 14:25:00,46.67,46.71,46.66,46.68,19900.0,37.4329,37.465,37.4249,37.4409,19900.0
2005-12-02 14:30:00,46.67,46.67,46.61,46.64,24200.0,37.4329,37.4329,37.3848,37.4089,24200.0
2005-12-02 14:35:00,46.64,46.65,46.52,46.52,74100.0,37.4089,37.4169,37.3126,37.3126,74100.0
2005-12-02 14:40:00,46.53,46.55,46.5,46.53,24500.0,37.3206,37.3367,37.2966,37.3206,24500.0
2005-12-02 14:45:00,46.53,46.53,46.43,46.43,34200.0,37.3206,37.3206,37.2404,37.2404,34200.0
2005-12-02 14:50:00,46.44,46.44,46.3,46.35,94300.0,37.2484,37.2484,37.1362,37.1763,94300.0
2005-12-02 14:55:00,46.35,46.38,46.32,46.35,61100.0,37.1763,37.2003,37.1522,37.1763,61100.0
2005-12-02 15:00:00,46.35,46.41,46.34,46.4,22600.0,37.1763,37.2244,37.1682,37.2164,22600.0
2005-12-02 15:05:00,46.45,46.45,46.4,46.42,59200.0,37.2565,37.2565,37.2164,37.2324,59200.0
2005-12-02 15:10:00,46.43,46.47,46.42,46.45,53700.0,37.2404,37.2725,37.2324,37.2565,53700.0
2005-12-02 15:15:00,46.46,46.46,46.37,46.38,33300.0,37.2645,37.2645,37.1923,37.2003,33300.0
2005-12-02 15:20:00,46.38,46.43,46.38,46.4,42800.0,37.2003,37.2404,37.2003,37.2164,42800.0
2005-12-02 15:25:00,46.39,46.42,46.28,46.29,46300.0,37.2083,37.2324,37.1201,37.1281,46300.0
2005-12-02 15:30:00,46.3,46.31,46.1,46.21,188700.0,37.1362,37.1442,36.9757,37.064,188700.0
2005-12-02 15:35:00,46.21,46.44,46.17,46.32,343800.0,37.064,37.2484,37.0319,37.1522,343800.0
2005-12-02 15:40:00,46.31,46.32,46.21,46.26,58200.0,37.1442,37.1522,37.064,37.1041,58200.0
2005-12-02 15:45:00,46.26,46.32,46.23,46.32,55400.0,37.1041,37.1522,37.08,37.1522,55400.0
2005-12-02 15:50:00,46.32,46.35,46.27,46.3,61900.0,37.1522,37.1763,37.1121,37.1362,61900.0
2005-12-02 15:55:00,46.3,46.31,46.27,46.3,56700.0,37.1362,37.1442,37.1121,37.1362,56700.0
2005-12-05 09:30:00,46.5,46.85,46.45,46.75,115800.0,37.2966,37.5773,37.2565,37.4971,115800.0
2005-12-05 09:35:00,46.7,46.75,46.31,46.45,78400.0,37.457,37.4971,37.1442,37.2565,78400.0
2005-12-05 09:40:00,46.43,46.89,46.4,46.51,99600.0,37.2404,37.6094,37.2164,37.3046,99600.0
2005-12-05 09:45:00,46.51,46.58,46.41,46.49,129000.0,37.3046,37.3607,37.2244,37.2886,129000.0
2005-12-05 09:50:00,46.45,46.58,46.33,46.5,44400.0,37.2565,37.3607,37.1602,37.2966,44400.0
2005-12-05 09:55:00,46.5,46.61,46.4,46.61,62900.0,37.2966,37.3848,37.2164,37.3848,62900.0
2005-12-05 10:00:00,46.58,46.6,46.51,46.6,48200.0,37.3607,37.3768,37.3046,37.3768,48200.0
2005-12-05 10:05:00,46.59,46.63,46.54,46.58,158600.0,37.3688,37.4008,37.3287,37.3607,158600.0
2005-12-05 10:10:00,46.57,46.58,46.39,46.48,50800.0,37.3527,37.3607,37.2083,37.2805,50800.0
2005-12-05 10:15:00,46.47,46.55,46.35,46.37,53300.0,37.2725,37.3367,37.1763,37.1923,53300.0
2005-12-05 10:20:00,46.35,46.37,46.23,46.3,41500.0,37.1763,37.1923,37.08,37.1362,41500.0
2005-12-05 10:25:00,46.31,46.36,46.28,46.32,37300.0,37.1442,37.1843,37.1201,37.1522,37300.0
2005-12-05 10:30:00,46.32,46.45,46.27,46.42,41800.0,37.1522,37.2565,37.1121,37.2324,41800.0
2005-12-05 10:35:00,46.4,46.44,46.39,46.41,26900.0,37.2164,37.2484,37.2083,37.2244,26900.0
2005-12-05 10:40:00,46.42,46.42,46.36,46.39,45800.0,37.2324,37.2324,37.1843,37.2083,45800.0
2005-12-05 10:45:00,46.39,46.43,46.39,46.41,22400.0,37.2083,37.2404,37.2083,37.2244,22400.0
2005-12-05 10:50:00,46.42,46.5,46.35,46.37,53300.0,37.2324,37.2966,37.1763,37.1923,53300.0
2005-12-05 10:55:00,46.37,46.44,46.3,46.42,24900.0,37.1923,37.2484,37.1362,37.2324,24900.0
2005-12-05 11:00:00,46.42,46.48,46.41,46.43,23200.0,37.2324,37.2805,37.2244,37.2404,23200.0
2005-12-05 11:05:00,46.44,46.45,46.32,46.44,34000.0,37.2484,37.2565,37.1522,37.2484,34000.0
2005-12-05 11:10:00,46.44,46.52,46.44,46.5,25100.0,37.2484,37.3126,37.2484,37.2966,25100.0
2005-12-05 11:15:00,46.5,46.53,46.47,46.49,18200.0,37.2966,37.3206,37.2725,37.2886,18200.0
2005-12-05 11:20:00,46.5,46.55,46.47,46.55,12200.0,37.2966,37.3367,37.2725,37.3367,12200.0
2005-12-05 11:25:00,46.55,46.55,46.43,46.43,44800.0,37.3367,37.3367,37.2404,37.2404,44800.0
2005-12-05 11:30:00,46.46,46.5,46.4,46.43,40700.0,37.2645,37.2966,37.2164,37.2404,40700.0
2005-12-05 11:35:00,46.43,46.43,46.38,46.38,21400.0,37.2404,37.2404,37.2003,37.2003,21400.0
2005-12-05 11:40:00,46.37,46.5,46.36,46.5,38800.0,37.1923,37.2966,37.1843,37.2966,38800.0
2005-12-05 11:45:00,46.44,46.49,46.43,46.47,19300.0,37.2484,37.2886,37.2404,37.2725,19300.0
2005-12-05 11:50:00,46.46,46.46,46.4,46.43,15500.0,37.2645,37.2645,37.2164,37.2404,15500.0
2005-12-05 11:55:00,46.45,46.47,46.42,46.47,12000.0,37.2565,37.2725,37.2324,37.2725,12000.0
2005-12-05 12:00:00,46.46,46.54,46.45,46.53,15600.0,37.2645,37.3287,37.2565,37.3206,15600.0
2005-12-05 12:05:00,46.51,46.55,46.51,46.55,12900.0,37.3046,37.3367,37.3046,37.3367,12900.0
2005-12-05 12:10:00,46.54,46.63,46.54,46.61,18000.0,37.3287,37.4008,37.3287,37.3848,18000.0
2005-12-05 12:15:00,46.61,46.65,46.6,46.63,28000.0,37.3848,37.4169,37.3768,37.4008,28000.0
2005-12-05 12:20:00,46.63,46.7,46.61,46.66,113200.0,37.4008,37.457,37.3848,37.4249,113200.0
2005-12-05 12:25:00,46.65,46.66,46.63,46.64,25200.0,37.4169,37.4249,37.4008,37.4089,25200.0
2005-12-05 12:30:00,46.64,46.78,46.63,46.77,10900.0,37.4089,37.5212,37.4008,37.5131,10900.0
2005-12-05 12:35:00,46.76,46.8,46.74,46.78,88600.0,37.5051,37.5372,37.4891,37.5212,88600.0
2005-12-05 12:40:00,46.78,46.9,46.78,46.9,14900.0,37.5212,37.6174,37.5212,37.6174,14900.0
2005-12-05 12:45:00,46.85,46.86,46.8,46.81,10000.0,37.5773,37.5853,37.5372,37.5452,10000.0
2005-12-05 12:50:00,46.81,46.87,46.8,46.86,108200.0,37.5452,37.5933,37.5372,37.5853,108200.0
2005-12-05 12:55:00,46.86,46.89,46.84,46.84,13000.0,37.5853,37.6094,37.5693,37.5693,13000.0
2005-12-05 13:00:00,46.85,46.88,46.84,46.87,9600.0,37.5773,37.6014,37.5693,37.5933,9600.0
2005-12-05 13:05:00,46.88,46.89,46.85,46.88,18500.0,37.6014,37.6094,37.5773,37.6014,18500.0
2005-12-05 13:10:00,46.89,46.89,46.87,46.88,20400.0,37.6094,37.6094,37.5933,37.6014,20400.0
2005-12-05 13:15:00,46.88,46.9,46.84,46.9,31900.0,37.6014,37.6174,37.5693,37.6174,31900.0
2005-12-05 13:20:00,46.89,47.25,46.89,47.07,121900.0,37.6094,37.8981,37.6094,37.7538,121900.0
2005-12-05 13:25:00,47.07,47.09,47.01,47.03,51700.0,37.7538,37.7698,37.7056,37.7217,51700.0
2005-12-05 13:30:00,47.03,47.03,46.89,46.91,28000.0,37.7217,37.7217,37.6094,37.6254,28000.0
2005-12-05 13:35:00,46.93,46.93,46.82,46.84,25100.0,37.6415,37.6415,37.5532,37.5693,25100.0
2005-12-05 13:40:00,46.84,47.05,46.81,47.05,57400.0,37.5693,37.7377,37.5452,37.7377,57400.0
2005-12-05 13:45:00,47.02,47.07,46.84,46.87,60700.0,37.7137,37.7538,37.5693,37.5933,60700.0
2005-12-05 13:50:00,46.85,46.85,46.75,46.75,17400.0,37.5773,37.5773,37.4971,37.4971,17400.0
2005-12-05 13:55:00,46.74,46.77,46.73,46.75,22900.0,37.4891,37.5131,37.4811,37.4971,22900.0
2005-12-05 14:00:00,46.74,46.75,46.65,46.66,15900.0,37.4891,37.4971,37.4169,37.4249,15900.0
2005-12-05 14:05:00,46.66,46.73,46.65,46.72,33300.0,37.4249,37.4811,37.4169,37.473,33300.0
2005-12-05 14:10:00,46.74,46.79,46.68,46.69,33800.0,37.4891,37.5292,37.4409,37.449,33800.0
2005-12-05 14:15:00,46.69,46.69,46.62,46.63,18500.0,37.449,37.449,37.3928,37.4008,18500.0
2005-12-05 14:20:00,46.63,46.7,46.62,46.64,35000.0,37.4008,37.457,37.3928,37.4089,35000.0
2005-12-05 14:25:00,46.64,46.71,46.63,46.71,32100.0,37.4089,37.465,37.4008,37.465,32100.0
2005-12-05 14:30:00,46.7,46.72,46.63,46.66,40300.0,37.457,37.473,37.4008,37.4249,40300.0
2005-12-05 14:35:00,46.66,46.77,46.66,46.77,19900.0,37.4249,37.5131,37.4249,37.5131,19900.0
2005-12-05 14:40:00,46.77,46.85,46.75,46.81,18900.0,37.5131,37.5773,37.4971,37.5452,18900.0
2005-12-05 14:45:00,46.81,46.82,46.74,46.76,16700.0,37.5452,37.5532,37.4891,37.5051,16700.0
2005-12-05 14:50:00,46.77,46.79,46.74,46.77,17900.0,37.5131,37.5292,37.4891,37.5131,17900.0
2005-12-05 14:55:00,46.77,46.78,46.71,46.74,17400.0,37.5131,37.5212,37.465,37.4891,17400.0
2005-12-05 15:00:00,46.76,46.76,46.69,46.69,15700.0,37.5051,37.5051,37.449,37.449,15700.0
2005-12-05 15:05:00,46.69,46.86,46.68,46.83,54800.0,37.449,37.5853,37.4409,37.5613,54800.0
2005-12-05 15:10:00,46.83,46.86,46.8,46.83,37500.0,37.5613,37.5853,37.5372,37.5613,37500.0
2005-12-05 15:15:00,46.83,46.95,46.83,46.91,51200.0,37.5613,37.6575,37.5613,37.6254,51200.0
2005-12-05 15:20:00,46.92,46.98,46.91,46.95,25100.0,37.6334,37.6816,37.6254,37.6575,25100.0
2005-12-05 15:25:00,46.96,46.97,46.83,46.85,27600.0,37.6655,37.6735,37.5613,37.5773,27600.0
2005-12-05 15:30:00,46.85,46.91,46.85,46.88,21700.0,37.5773,37.6254,37.5773,37.6014,21700.0
2005-12-05 15:35:00,46.89,47.01,46.89,46.97,28700.0,37.6094,37.7056,37.6094,37.6735,28700.0
2005-12-05 15:40:00,47.01,47.01,46.97,47.0,40200.0,37.7056,37.7056,37.6735,37.6976,40200.0
2005-12-05 15:45:00,46.99,46.99,46.94,46.96,32600.0,37.6896,37.6896,37.6495,37.6655,32600.0
2005-12-05 15:50:00,46.96,47.0,46.92,46.99,54100.0,37.6655,37.6976,37.6334,37.6896,54100.0
2005-12-05 15:55:00,46.99,47.02,46.98,47.01,68600.0,37.6896,37.7137,37.6816,37.7056,68600.0
2005-12-06 09:30:00,47.1,47.25,47.06,47.17,38900.0,37.7778,37.8981,37.7457,37.834,38900.0
2005-12-06 09:35:00,47.22,47.28,47.05,47.07,21100.0,37.8741,37.9222,37.7377,37.7538,21100.0
2005-12-06 09:40:00,47.1,47.15,46.96,47.1,31400.0,37.7778,37.8179,37.6655,37.7778,31400.0
2005-12-06 09:45:00,47.14,47.18,46.92,46.97,20900.0,37.8099,37.842,37.6334,37.6735,20900.0
2005-12-06 09:50:00,46.98,47.02,46.9,46.95,15300.0,37.6816,37.7137,37.6174,37.6575,15300.0
2005-12-06 09:55:00,46.92,46.99,46.92,46.94,9200.0,37.6334,37.6896,37.6334,37.6495,9200.0
2005-12-06 10:00:00,46.93,46.93,46.62,46.67,19200.0,37.6415,37.6415,37.3928,37.4329,19200.0
2005-12-06 10:05:00,46.68,46.82,46.68,46.82,14100.0,37.4409,37.5532,37.4409,37.5532,14100.0
2005-12-06 10:10:00,46.8,46.82,46.71,46.72,10000.0,37.5372,37.5532,37.465,37.473,10000.0
2005-12-06 10:15:00,46.71,46.72,46.63,46.65,13900.0,37.465,37.473,37.4008,37.4169,13900.0
2005-12-06 10:20:00,46.66,46.69,46.64,46.68,19100.0,37.4249,37.449,37.4089,37.4409,19100.0
2005-12-06 10:25:00,46.68,46.68,46.64,46.65,13300.0,37.4409,37.4409,37.4089,37.4169,13300.0
2005-12-06 10:30:00,46.66,46.69,46.63,46.65,10800.0,37.4249,37.449,37.4008,37.4169,10800.0
2005-12-06 10:35:00,46.65,46.69,46.63,46.64,11800.0,37.4169,37.449,37.4008,37.4089,11800.0
2005-12-06 10:40:00,46.64,46.7,46.57,46.64,36100.0,37.4089,37.457,37.3527,37.4089,36100.0
2005-12-06 10:45:00,46.66,46.66,46.56,46.64,14900.0,37.4249,37.4249,37.3447,37.4089,14900.0
2005-12-06 10:50:00,46.64,46.72,46.6,46.6,30900.0,37.4089,37.473,37.3768,37.3768,30900.0
2005-12-06 10:55:00,46.64,46.83,46.64,46.73,32000.0,37.4089,37.5613,37.4089,37.4811,32000.0
2005-12-06 11:00:00,46.74,46.78,46.72,46.75,18100.0,37.4891,37.5212,37.473,37.4971,18100.0
2005-12-06 11:05:00,46.75,46.78,46.73,46.77,39500.0,37.4971,37.5212,37.4811,37.5131,39500.0
2005-12-06 11:10:00,46.75,46.85,46.71,46.72,32100.0,37.4971,37.5773,37.465,37.473,32100.0
2005-12-06 11:15:00,46.7,46.86,46.68,46.71,53900.0,37.457,37.5853,37.4409,37.465,53900.0
2005-12-06 11:20:00,46.71,46.77,46.63,46.76,24600.0,37.465,37.5131,37.4008,37.5051,24600.0
2005-12-06 11:25:00,46.76,46.86,46.76,46.83,28500.0,37.5051,37.5853,37.5051,37.5613,28500.0
2005-12-06 11:30:00,46.83,46.95,46.83,46.94,40600.0,37.5613,37.6575,37.5613,37.6495,40600.0
2005-12-06 11:35:00,46.94,46.94,46.89,46.89,9600.0,37.6495,37.6495,37.6094,37.6094,9600.0
2005-12-06 11:40:00,46.89,46.91,46.85,46.85,11400.0,37.6094,37.6254,37.5773,37.5773,11400.0
2005-12-06 11:45:00,46.88,47.09,46.88,47.09,37900.0,37.6014,37.7698,37.6014,37.7698,37900.0
2005-12-06 11:50:00,47.08,47.09,47.04,47.05,25800.0,37.7618,37.7698,37.7297,37.7377,25800.0
2005-12-06 11:55:00,47.05,47.16,46.99,47.0,36900.0,37.7377,37.8259,37.6896,37.6976,36900.0
2005-12-06 12:00:00,47.0,47.17,47.0,47.16,35500.0,37.6976,37.834,37.6976,37.8259,35500.0
2005-12-06 12:05:00,47.17,47.19,47.1,47.19,26400.0,37.834,37.85,37.7778,37.85,26400.0
2005-12-06 12:10:00,47.16,47.19,47.1,47.14,31500.0,37.8259,37.85,37.7778,37.8099,31500.0
2005-12-06 12:15:00,47.14,47.2,47.08,47.2,10600.0,37.8099,37.858,37.7618,37.858,10600.0
2005-12-06 12:20:00,47.19,47.2,47.13,47.14,7800.0,37.85,37.858,37.8019,37.8099,7800.0
2005-12-06 12:25:00,47.13,47.26,47.13,47.24,13000.0,37.8019,37.9062,37.8019,37.8901,13000.0
2005-12-06 12:30:00,47.24,47.26,47.18,47.2,7900.0,37.8901,37.9062,37.842,37.858,7900.0
2005-12-06 12:35:00,47.2,47.2,47.15,47.16,9800.0,37.858,37.858,37.8179,37.8259,9800.0
2005-12-06 12:40:00,47.16,47.16,47.13,47.15,11000.0,37.8259,37.8259,37.8019,37.8179,11000.0
2005-12-06 12:45:00,47.14,47.15,47.13,47.13,5000.0,37.8099,37.8179,37.8019,37.8019,5000.0
2005-12-06 12:50:00,47.15,47.23,47.14,47.15,24500.0,37.8179,37.8821,37.8099,37.8179,24500.0
2005-12-06 12:55:00,47.15,47.18,47.15,47.17,11400.0,37.8179,37.842,37.8179,37.834,11400.0
2005-12-06 13:00:00,47.16,47.16,47.11,47.12,14900.0,37.8259,37.8259,37.7858,37.7939,14900.0
2005-12-06 13:05:00,47.12,47.15,47.11,47.14,7600.0,37.7939,37.8179,37.7858,37.8099,7600.0
2005-12-06 13:10:00,47.13,47.15,47.12,47.12,11800.0,37.8019,37.8179,37.7939,37.7939,11800.0
2005-12-06 13:15:00,47.12,47.13,47.07,47.08,9300.0,37.7939,37.8019,37.7538,37.7618,9300.0
2005-12-06 13:20:00,47.08,47.09,47.01,47.05,11000.0,37.7618,37.7698,37.7056,37.7377,11000.0
2005-12-06 13:25:00,47.04,47.05,47.01,47.01,4800.0,37.7297,37.7377,37.7056,37.7056,4800.0
2005-12-06 13:30:00,47.01,47.05,47.0,47.05,4900.0,37.7056,37.7377,37.6976,37.7377,4900.0
2005-12-06 13:35:00,47.05,47.07,47.04,47.05,7900.0,37.7377,37.7538,37.7297,37.7377,7900.0
2005-12-06 13:40:00,47.05,47.06,47.01,47.01,10000.0,37.7377,37.7457,37.7056,37.7056,10000.0
2005-12-06 13:45:00,47.01,47.06,47.01,47.02,7500.0,37.7056,37.7457,37.7056,37.7137,7500.0
2005-12-06 13:50:00,47.03,47.05,47.0,47.02,12600.0,37.7217,37.7377,37.6976,37.7137,12600.0
2005-12-06 13:55:00,47.02,47.05,46.98,47.04,13100.0,37.7137,37.7377,37.6816,37.7297,13100.0
2005-12-06 14:00:00,47.05,47.05,46.95,46.95,13800.0,37.7377,37.7377,37.6575,37.6575,13800.0
2005-12-06 14:05:00,46.95,46.99,46.94,46.96,8400.0,37.6575,37.6896,37.6495,37.6655,8400.0
2005-12-06 14:10:00,46.96,46.98,46.92,46.93,12200.0,37.6655,37.6816,37.6334,37.6415,12200.0
2005-12-06 14:15:00,46.92,46.98,46.92,46.95,11500.0,37.6334,37.6816,37.6334,37.6575,11500.0
2005-12-06 14:20:00,46.93,46.93,46.88,46.9,13800.0,37.6415,37.6415,37.6014,37.6174,13800.0
2005-12-06 14:25:00,46.9,46.93,46.85,46.86,10400.0,37.6174,37.6415,37.5773,37.5853,10400.0
2005-12-06 14:30:00,46.87,46.92,46.86,46.88,10700.0,37.5933,37.6334,37.5853,37.6014,10700.0
2005-12-06 14:35:00,46.88,46.96,46.88,46.93,15900.0,37.6014,37.6655,37.6014,37.6415,15900.0
2005-12-06 14:40:00,46.92,46.94,46.89,46.89,18000.0,37.6334,37.6495,37.6094,37.6094,18000.0
2005-12-06 14:45:00,46.9,46.92,46.83,46.84,13300.0,37.6174,37.6334,37.5613,37.5693,13300.0
2005-12-06 14:50:00,46.84,46.94,46.83,46.89,10900.0,37.5693,37.6495,37.5613,37.6094,10900.0
2005-12-06 14:55:00,46.89,46.9,46.82,46.88,10800.0,37.6094,37.6174,37.5532,37.6014,10800.0
2005-12-06 15:00:00,46.89,46.9,46.8,46.82,29800.0,37.6094,37.6174,37.5372,37.5532,29800.0
2005-12-06 15:05:00,46.81,46.81,46.75,46.77,12000.0,37.5452,37.5452,37.4971,37.5131,12000.0
2005-12-06 15:10:00,46.77,46.77,46.7,46.72,14100.0,37.5131,37.5131,37.457,37.473,14100.0
2005-12-06 15:15:00,46.72,46.72,46.61,46.68,18400.0,37.473,37.473,37.3848,37.4409,18400.0
2005-12-06 15:20:00,46.68,46.71,46.6,46.67,45900.0,37.4409,37.465,37.3768,37.4329,45900.0
2005-12-06 15:25:00,46.64,46.7,46.63,46.65,15400.0,37.4089,37.457,37.4008,37.4169,15400.0
2005-12-06 15:30:00,46.66,46.78,46.66,46.74,25700.0,37.4249,37.5212,37.4249,37.4891,25700.0
2005-12-06 15:35:00,46.74,46.74,46.63,46.63,22600.0,37.4891,37.4891,37.4008,37.4008,22600.0
2005-12-06 15:40:00,46.6,46.64,46.56,46.64,16800.0,37.3768,37.4089,37.3447,37.4089,16800.0
2005-12-06 15:45:00,46.64,46.65,46.6,46.6,25400.0,37.4089,37.4169,37.3768,37.3768,25400.0
2005-12-06 15:50:00,46.59,46.6,46.53,46.55,37400.0,37.3688,37.3768,37.3206,37.3367,37400.0
2005-12-06 15:55:00,46.54,46.59,46.54,46.59,27000.0,37.3287,37.3688,37.3287,37.3688,27000.0
2005-12-07 09:30:00,46.95,47.0,46.75,46.75,57600.0,37.6575,37.6976,37.4971,37.4971,57600.0
2005-12-07 09:35:00,46.82,46.91,46.76,46.8,17300.0,37.5532,37.6254,37.5051,37.5372,17300.0
2005-12-07 09:40:00,46.82,46.89,46.75,46.84,22000.0,37.5532,37.6094,37.4971,37.5693,22000.0
2005-12-07 09:45:00,46.84,46.86,46.75,46.78,20500.0,37.5693,37.5853,37.4971,37.5212,20500.0
2005-12-07 09:50:00,46.77,46.8,46.71,46.72,20400.0,37.5131,37.5372,37.465,37.473,20400.0
2005-12-07 09:55:00,46.76,46.76,46.71,46.73,9800.0,37.5051,37.5051,37.465,37.4811,9800.0
2005-12-07 10:00:00,46.73,46.75,46.6,46.61,21100.0,37.4811,37.4971,37.3768,37.3848,21100.0
2005-12-07 10:05:00,46.6,46.7,46.6,46.69,15400.0,37.3768,37.457,37.3768,37.449,15400.0
2005-12-07 10:10:00,46.69,46.71,46.66,46.71,13400.0,37.449,37.465,37.4249,37.465,13400.0
2005-12-07 10:15:00,46.71,46.71,46.6,46.64,10800.0,37.465,37.465,37.3768,37.4089,10800.0
2005-12-07 10:20:00,46.65,46.82,46.65,46.81,19500.0,37.4169,37.5532,37.4169,37.5452,19500.0
2005-12-07 10:25:00,46.81,46.9,46.81,46.89,17700.0,37.5452,37.6174,37.5452,37.6094,17700.0
2005-12-07 10:30:00,46.89,47.01,46.88,46.96,31000.0,37.6094,37.7056,37.6014,37.6655,31000.0
2005-12-07 10:35:00,46.93,47.04,46.93,46.98,24000.0,37.6415,37.7297,37.6415,37.6816,24000.0
2005-12-07 10:40:00,46.98,47.25,46.93,47.21,53500.0,37.6816,37.8981,37.6415,37.866,53500.0
2005-12-07 10:45:00,47.21,47.22,47.03,47.03,24300.0,37.866,37.8741,37.7217,37.7217,24300.0
2005-12-07 10:50:00,47.04,47.05,46.83,46.91,17500.0,37.7297,37.7377,37.5613,37.6254,17500.0
2005-12-07 10:55:00,46.91,46.95,46.82,46.89,16700.0,37.6254,37.6575,37.5532,37.6094,16700.0
2005-12-07 11:00:00,46.91,46.95,46.85,46.92,19600.0,37.6254,37.6575,37.5773,37.6334,19600.0
2005-12-07 11:05:00,46.93,46.99,46.91,46.98,16000.0,37.6415,37.6896,37.6254,37.6816,16000.0
2005-12-07 11:10:00,46.98,47.0,46.91,46.99,20300.0,37.6816,37.6976,37.6254,37.6896,20300.0
2005-12-07 11:15:00,47.0,47.0,46.92,46.93,14400.0,37.6976,37.6976,37.6334,37.6415,14400.0
2005-12-07 11:20:00,46.93,46.94,46.88,46.92,6900.0,37.6415,37.6495,37.6014,37.6334,6900.0
2005-12-07 11:25:00,46.91,46.98,46.91,46.93,6800.0,37.6254,37.6816,37.6254,37.6415,6800.0
2005-12-07 11:30:00,46.92,46.95,46.9,46.93,9600.0,37.6334,37.6575,37.6174,37.6415,9600.0
2005-12-07 11:35:00,46.94,47.0,46.93,46.94,6200.0,37.6495,37.6976,37.6415,37.6495,6200.0
2005-12-07 11:40:00,46.95,46.98,46.93,46.97,4200.0,37.6575,37.6816,37.6415,37.6735,4200.0
2005-12-07 11:45:00,46.96,47.0,46.96,46.98,5800.0,37.6655,37.6976,37.6655,37.6816,5800.0
2005-12-07 11:50:00,46.97,47.05,46.94,46.99,17900.0,37.6735,37.7377,37.6495,37.6896,17900.0
2005-12-07 11:55:00,47.0,47.0,46.96,46.96,10800.0,37.6976,37.6976,37.6655,37.6655,10800.0
2005-12-07 12:00:00,46.99,47.0,46.95,46.98,9000.0,37.6896,37.6976,37.6575,37.6816,9000.0
2005-12-07 12:05:00,46.97,47.02,46.96,47.02,8700.0,37.6735,37.7137,37.6655,37.7137,8700.0
2005-12-07 12:10:00,47.0,47.0,46.91,46.95,18700.0,37.6976,37.6976,37.6254,37.6575,18700.0
2005-12-07 12:15:00,46.95,46.95,46.93,46.95,10100.0,37.6575,37.6575,37.6415,37.6575,10100.0
2005-12-07 12:20:00,46.96,46.96,46.93,46.95,9500.0,37.6655,37.6655,37.6415,37.6575,9500.0
2005-12-07 12:25:00,46.95,47.02,46.94,46.99,9700.0,37.6575,37.7137,37.6495,37.6896,9700.0
2005-12-07 12:30:00,46.99,47.0,46.94,46.95,6700.0,37.6896,37.6976,37.6495,37.6575,6700.0
2005-12-07 12:35:00,46.94,47.07,46.94,46.99,13200.0,37.6495,37.7538,37.6495,37.6896,13200.0
2005-12-07 12:40:00,46.98,47.0,46.97,47.0,5000.0,37.6816,37.6976,37.6735,37.6976,5000.0
2005-12-07 12:45:00,46.99,47.03,46.99,47.02,6700.0,37.6896,37.7217,37.6896,37.7137,6700.0
2005-12-07 12:50:00,47.03,47.06,47.01,47.01,6200.0,37.7217,37.7457,37.7056,37.7056,6200.0
2005-12-07 12:55:00,47.0,47.03,46.98,46.98,2400.0,37.6976,37.7217,37.6816,37.6816,2400.0
2005-12-07 13:00:00,46.97,47.01,46.97,46.99,7400.0,37.6735,37.7056,37.6735,37.6896,7400.0
2005-12-07 13:05:00,46.99,47.02,46.99,47.0,4800.0,37.6896,37.7137,37.6896,37.6976,4800.0
2005-12-07 13:10:00,46.98,47.03,46.98,47.01,5500.0,37.6816,37.7217,37.6816,37.7056,5500.0
2005-12-07 13:15:00,47.0,47.03,47.0,47.01,8300.0,37.6976,37.7217,37.6976,37.7056,8300.0
2005-12-07 13:20:00,47.01,47.02,47.01,47.02,8500.0,37.7056,37.7137,37.7056,37.7137,8500.0
2005-12-07 13:25:00,47.02,47.05,46.96,46.98,29200.0,37.7137,37.7377,37.6655,37.6816,29200.0
2005-12-07 13:30:00,46.98,47.09,46.96,46.97,88400.0,37.6816,37.7698,37.6655,37.6735,88400.0
2005-12-07 13:35:00,46.95,47.0,46.94,46.99,25900.0,37.6575,37.6976,37.6495,37.6896,25900.0
2005-12-07 13:40:00,46.99,47.0,46.94,46.95,26200.0,37.6896,37.6976,37.6495,37.6575,26200.0
2005-12-07 13:45:00,46.95,46.96,46.91,46.93,19300.0,37.6575,37.6655,37.6254,37.6415,19300.0
2005-12-07 13:50:00,46.93,47.0,46.91,46.98,10600.0,37.6415,37.6976,37.6254,37.6816,10600.0
2005-12-07 13:55:00,46.99,46.99,46.9,46.94,32500.0,37.6896,37.6896,37.6174,37.6495,32500.0
2005-12-07 14:00:00,46.92,46.92,46.79,46.79,46700.0,37.6334,37.6334,37.5292,37.5292,46700.0
2005-12-07 14:05:00,46.8,46.89,46.8,46.8,17300.0,37.5372,37.6094,37.5372,37.5372,17300.0
2005-12-07 14:10:00,46.81,46.86,46.79,46.86,13600.0,37.5452,37.5853,37.5292,37.5853,13600.0
2005-12-07 14:15:00,46.86,46.86,46.79,46.8,13800.0,37.5853,37.5853,37.5292,37.5372,13800.0
2005-12-07 14:20:00,46.8,46.85,46.78,46.82,13700.0,37.5372,37.5773,37.5212,37.5532,13700.0
2005-12-07 14:25:00,46.83,46.88,46.81,46.82,8200.0,37.5613,37.6014,37.5452,37.5532,8200.0
2005-12-07 14:30:00,46.82,46.9,46.8,46.9,12700.0,37.5532,37.6174,37.5372,37.6174,12700.0
2005-12-07 14:35:00,46.87,46.95,46.86,46.94,6900.0,37.5933,37.6575,37.5853,37.6495,6900.0
2005-12-07 14:40:00,46.95,47.01,46.94,46.98,13600.0,37.6575,37.7056,37.6495,37.6816,13600.0
2005-12-07 14:45:00,47.0,47.08,46.99,47.07,50400.0,37.6976,37.7618,37.6896,37.7538,50400.0
2005-12-07 14:50:00,47.08,47.15,47.04,47.06,34900.0,37.7618,37.8179,37.7297,37.7457,34900.0
2005-12-07 14:55:00,47.06,47.1,46.98,46.99,18000.0,37.7457,37.7778,37.6816,37.6896,18000.0
2005-12-07 15:00:00,47.0,47.05,46.95,47.01,48700.0,37.6976,37.7377,37.6575,37.7056,48700.0
2005-12-07 15:05:00,47.01,47.05,46.96,47.05,29800.0,37.7056,37.7377,37.6655,37.7377,29800.0
2005-12-07 15:10:00,47.07,47.18,47.0,47.0,99200.0,37.7538,37.842,37.6976,37.6976,99200.0
2005-12-07 15:15:00,47.0,47.12,47.0,47.05,23500.0,37.6976,37.7939,37.6976,37.7377,23500.0
2005-12-07 15:20:00,47.05,47.18,47.05,47.16,26700.0,37.7377,37.842,37.7377,37.8259,26700.0
2005-12-07 15:25:00,47.16,47.2,47.11,47.13,30900.0,37.8259,37.858,37.7858,37.8019,30900.0
2005-12-07 15:30:00,47.12,47.15,47.01,47.09,26700.0,37.7939,37.8179,37.7056,37.7698,26700.0
2005-12-07 15:35:00,47.07,47.16,47.0,47.16,38500.0,37.7538,37.8259,37.6976,37.8259,38500.0
2005-12-07 15:40:00,47.15,47.19,47.13,47.14,42200.0,37.8179,37.85,37.8019,37.8099,42200.0
2005-12-07 15:45:00,47.13,47.15,47.08,47.13,43300.0,37.8019,37.8179,37.7618,37.8019,43300.0
2005-12-07 15:50:00,47.13,47.2,47.13,47.2,40100.0,37.8019,37.858,37.8019,37.858,40100.0
2005-12-07 15:55:00,47.2,47.3,47.19,47.27,89800.0,37.858,37.9382,37.85,37.9142,89800.0
2005-12-08 09:30:00,46.75,47.0,46.63,46.87,113600.0,37.4971,37.6976,37.4008,37.5933,113600.0
2005-12-08 09:35:00,46.82,47.0,46.7,46.99,47300.0,37.5532,37.6976,37.457,37.6896,47300.0
2005-12-08 09:40:00,46.98,46.98,46.79,46.79,41100.0,37.6816,37.6816,37.5292,37.5292,41100.0
2005-12-08 09:45:00,46.79,46.8,46.67,46.75,45900.0,37.5292,37.5372,37.4329,37.4971,45900.0
2005-12-08 09:50:00,46.74,46.74,46.5,46.52,50000.0,37.4891,37.4891,37.2966,37.3126,50000.0
2005-12-08 09:55:00,46.52,46.64,46.2,46.3,63600.0,37.3126,37.4089,37.056,37.1362,63600.0
2005-12-08 10:00:00,46.27,46.34,46.16,46.26,34900.0,37.1121,37.1682,37.0239,37.1041,34900.0
2005-12-08 10:05:00,46.28,46.4,46.23,46.36,45200.0,37.1201,37.2164,37.08,37.1843,45200.0
2005-12-08 10:10:00,46.41,46.43,46.35,46.36,19800.0,37.2244,37.2404,37.1763,37.1843,19800.0
2005-12-08 10:15:00,46.34,46.36,46.25,46.3,38900.0,37.1682,37.1843,37.0961,37.1362,38900.0
2005-12-08 10:20:00,46.26,46.27,46.18,46.2,61900.0,37.1041,37.1121,37.0399,37.056,61900.0
2005-12-08 10:25:00,46.2,46.22,46.04,46.1,20000.0,37.056,37.072,36.9276,36.9757,20000.0
2005-12-08 10:30:00,46.06,46.07,45.97,46.02,46200.0,36.9437,36.9517,36.8715,36.9116,46200.0
2005-12-08 10:35:00,46.0,46.07,46.0,46.06,65800.0,36.8955,36.9517,36.8955,36.9437,65800.0
2005-12-08 10:40:00,46.06,46.27,46.0,46.26,109600.0,36.9437,37.1121,36.8955,37.1041,109600.0
2005-12-08 10:45:00,46.27,46.3,46.15,46.2,59600.0,37.1121,37.1362,37.0158,37.056,59600.0
2005-12-08 10:50:00,46.2,46.22,46.16,46.18,55200.0,37.056,37.072,37.0239,37.0399,55200.0
2005-12-08 10:55:00,46.17,46.33,46.16,46.32,29100.0,37.0319,37.1602,37.0239,37.1522,29100.0
2005-12-08 11:00:00,46.32,46.35,46.31,46.35,21200.0,37.1522,37.1763,37.1442,37.1763,21200.0
2005-12-08 11:05:00,46.36,46.48,46.36,46.48,49800.0,37.1843,37.2805,37.1843,37.2805,49800.0
2005-12-08 11:10:00,46.48,46.48,46.37,46.45,53400.0,37.2805,37.2805,37.1923,37.2565,53400.0
2005-12-08 11:15:00,46.45,46.45,46.3,46.35,29000.0,37.2565,37.2565,37.1362,37.1763,29000.0
2005-12-08 11:20:00,46.37,46.45,46.35,46.42,25000.0,37.1923,37.2565,37.1763,37.2324,25000.0
2005-12-08 11:25:00,46.42,46.44,46.39,46.4,23100.0,37.2324,37.2484,37.2083,37.2164,23100.0
2005-12-08 11:30:00,46.4,46.47,46.36,46.41,32700.0,37.2164,37.2725,37.1843,37.2244,32700.0
2005-12-08 11:35:00,46.41,46.5,46.39,46.49,29200.0,37.2244,37.2966,37.2083,37.2886,29200.0
2005-12-08 11:40:00,46.49,46.65,46.49,46.59,41700.0,37.2886,37.4169,37.2886,37.3688,41700.0
2005-12-08 11:45:00,46.59,46.62,46.54,46.55,42500.0,37.3688,37.3928,37.3287,37.3367,42500.0
2005-12-08 11:50:00,46.54,46.59,46.53,46.56,14500.0,37.3287,37.3688,37.3206,37.3447,14500.0
2005-12-08 11:55:00,46.58,46.59,46.55,46.58,23700.0,37.3607,37.3688,37.3367,37.3607,23700.0
2005-12-08 12:00:00,46.57,46.59,46.55,46.59,15300.0,37.3527,37.3688,37.3367,37.3688,15300.0
2005-12-08 12:05:00,46.58,46.59,46.56,46.59,18400.0,37.3607,37.3688,37.3447,37.3688,18400.0
2005-12-08 12:10:00,46.57,46.57,46.49,46.49,41900.0,37.3527,37.3527,37.2886,37.2886,41900.0
2005-12-08 12:15:00,46.5,46.58,46.5,46.55,14200.0,37.2966,37.3607,37.2966,37.3367,14200.0
2005-12-08 12:20:00,46.55,46.58,46.53,46.58,9800.0,37.3367,37.3607,37.3206,37.3607,9800.0
2005-12-08 12:25:00,46.58,46.59,46.51,46.57,12500.0,37.3607,37.3688,37.3046,37.3527,12500.0
2005-12-08 12:30:00,46.59,46.6,46.53,46.59,12900.0,37.3688,37.3768,37.3206,37.3688,12900.0
2005-12-08 12:35:00,46.58,46.69,46.58,46.66,39700.0,37.3607,37.449,37.3607,37.4249,39700.0
2005-12-08 12:40:00,46.66,46.67,46.58,46.6,28000.0,37.4249,37.4329,37.3607,37.3768,28000.0
2005-12-08 12:45:00,46.59,46.59,46.52,46.57,27700.0,37.3688,37.3688,37.3126,37.3527,27700.0
2005-12-08 12:50:00,46.58,46.6,46.56,46.56,7700.0,37.3607,37.3768,37.3447,37.3447,7700.0
2005-12-08 12:55:00,46.56,46.56,46.49,46.49,16800.0,37.3447,37.3447,37.2886,37.2886,16800.0
2005-12-08 13:00:00,46.5,46.51,46.45,46.47,20500.0,37.2966,37.3046,37.2565,37.2725,20500.0
2005-12-08 13:05:00,46.48,46.52,46.43,46.43,22800.0,37.2805,37.3126,37.2404,37.2404,22800.0
2005-12-08 13:10:00,46.43,46.44,46.35,46.42,13000.0,37.2404,37.2484,37.1763,37.2324,13000.0
2005-12-08 13:15:00,46.46,46.46,46.42,46.43,5900.0,37.2645,37.2645,37.2324,37.2404,5900.0
2005-12-08 13:20:00,46.41,46.43,46.36,46.42,20600.0,37.2244,37.2404,37.1843,37.2324,20600.0
2005-12-08 13:25:00,46.42,46.44,46.35,46.35,20000.0,37.2324,37.2484,37.1763,37.1763,20000.0
2005-12-08 13:30:00,46.35,46.52,46.35,46.49,28200.0,37.1763,37.3126,37.1763,37.2886,28200.0
2005-12-08 13:35:00,46.5,46.51,46.41,46.46,14800.0,37.2966,37.3046,37.2244,37.2645,14800.0
2005-12-08 13:40:00,46.44,46.47,46.41,46.47,8100.0,37.2484,37.2725,37.2244,37.2725,8100.0
2005-12-08 13:45:00,46.46,46.46,46.35,46.35,11400.0,37.2645,37.2645,37.1763,37.1763,11400.0
2005-12-08 13:50:00,46.39,46.39,46.3,46.32,6900.0,37.2083,37.2083,37.1362,37.1522,6900.0
2005-12-08 13:55:00,46.32,46.35,46.3,46.33,14000.0,37.1522,37.1763,37.1362,37.1602,14000.0
2005-12-08 14:00:00,46.32,46.33,46.29,46.31,10500.0,37.1522,37.1602,37.1281,37.1442,10500.0
2005-12-08 14:05:00,46.3,46.34,46.27,46.27,10800.0,37.1362,37.1682,37.1121,37.1121,10800.0
2005-12-08 14:10:00,46.29,46.29,46.21,46.22,12700.0,37.1281,37.1281,37.064,37.072,12700.0
2005-12-08 14:15:00,46.21,46.23,46.12,46.14,15200.0,37.064,37.08,36.9918,37.0078,15200.0
2005-12-08 14:20:00,46.15,46.23,46.08,46.23,22900.0,37.0158,37.08,36.9597,37.08,22900.0
2005-12-08 14:25:00,46.22,46.23,46.13,46.14,11900.0,37.072,37.08,36.9998,37.0078,11900.0
2005-12-08 14:30:00,46.14,46.17,46.01,46.17,22800.0,37.0078,37.0319,36.9036,37.0319,22800.0
2005-12-08 14:35:00,46.19,46.19,46.05,46.13,16000.0,37.0479,37.0479,36.9356,36.9998,16000.0
2005-12-08 14:40:00,46.12,46.13,46.05,46.13,14300.0,36.9918,36.9998,36.9356,36.9998,14300.0
2005-12-08 14:45:00,46.1,46.17,46.06,46.13,9500.0,36.9757,37.0319,36.9437,36.9998,9500.0
2005-12-08 14:50:00,46.08,46.12,46.05,46.09,13200.0,36.9597,36.9918,36.9356,36.9677,13200.0
2005-12-08 14:55:00,46.1,46.11,46.02,46.05,28500.0,36.9757,36.9838,36.9116,36.9356,28500.0
2005-12-08 15:00:00,46.05,46.17,46.05,46.14,14200.0,36.9356,37.0319,36.9356,37.0078,14200.0
2005-12-08 15:05:00,46.13,46.15,46.05,46.05,13100.0,36.9998,37.0158,36.9356,36.9356,13100.0
2005-12-08 15:10:00,46.08,46.09,46.03,46.06,14900.0,36.9597,36.9677,36.9196,36.9437,14900.0
2005-12-08 15:15:00,46.06,46.12,46.02,46.08,20900.0,36.9437,36.9918,36.9116,36.9597,20900.0
2005-12-08 15:20:00,46.08,46.12,46.07,46.12,19500.0,36.9597,36.9918,36.9517,36.9918,19500.0
2005-12-08 15:25:00,46.1,46.18,46.1,46.12,28500.0,36.9757,37.0399,36.9757,36.9918,28500.0
2005-12-08 15:30:00,46.13,46.21,46.07,46.2,20500.0,36.9998,37.064,36.9517,37.056,20500.0
2005-12-08 15:35:00,46.21,46.23,46.19,46.2,17300.0,37.064,37.08,37.0479,37.056,17300.0
2005-12-08 15:40:00,46.2,46.28,46.2,46.26,29500.0,37.056,37.1201,37.056,37.1041,29500.0
2005-12-08 15:45:00,46.26,46.29,46.23,46.26,20000.0,37.1041,37.1281,37.08,37.1041,20000.0
2005-12-08 15:50:00,46.25,46.29,46.23,46.28,35500.0,37.0961,37.1281,37.08,37.1201,35500.0
2005-12-08 15:55:00,46.28,46.28,46.2,46.22,54600.0,37.1201,37.1201,37.056,37.072,54600.0
2005-12-09 09:30:00,46.11,46.4,46.11,46.36,21800.0,36.9838,37.2164,36.9838,37.1843,21800.0
2005-12-09 09:35:00,46.33,46.39,46.27,46.32,4700.0,37.1602,37.2083,37.1121,37.1522,4700.0
2005-12-09 09:40:00,46.33,46.37,46.24,46.24,19000.0,37.1602,37.1923,37.088,37.088,19000.0
2005-12-09 09:45:00,46.25,46.25,46.11,46.11,27300.0,37.0961,37.0961,36.9838,36.9838,27300.0
2005-12-09 09:50:00,46.11,46.22,46.08,46.22,10100.0,36.9838,37.072,36.9597,37.072,10100.0
2005-12-09 09:55:00,46.21,46.21,46.11,46.12,8200.0,37.064,37.064,36.9838,36.9918,8200.0
2005-12-09 10:00:00,46.12,46.21,46.1,46.11,12200.0,36.9918,37.064,36.9757,36.9838,12200.0
2005-12-09 10:05:00,46.12,46.2,46.1,46.14,11500.0,36.9918,37.056,36.9757,37.0078,11500.0
2005-12-09 10:10:00,46.14,46.18,46.1,46.18,12100.0,37.0078,37.0399,36.9757,37.0399,12100.0
2005-12-09 10:15:00,46.18,46.24,46.17,46.2,7500.0,37.0399,37.088,37.0319,37.056,7500.0
2005-12-09 10:20:00,46.2,46.26,46.18,46.23,7700.0,37.056,37.1041,37.0399,37.08,7700.0
2005-12-09 10:25:00,46.25,46.26,46.22,46.25,8100.0,37.0961,37.1041,37.072,37.0961,8100.0
2005-12-09 10:30:00,46.26,46.34,46.25,46.32,34900.0,37.1041,37.1682,37.0961,37.1522,34900.0
2005-12-09 10:35:00,46.33,46.44,46.29,46.41,43100.0,37.1602,37.2484,37.1281,37.2244,43100.0
2005-12-09 10:40:00,46.4,46.53,46.4,46.48,24300.0,37.2164,37.3206,37.2164,37.2805,24300.0
2005-12-09 10:45:00,46.46,46.53,46.46,46.53,24300.0,37.2645,37.3206,37.2645,37.3206,24300.0
2005-12-09 10:50:00,46.49,46.57,46.49,46.51,13100.0,37.2886,37.3527,37.2886,37.3046,13100.0
2005-12-09 10:55:00,46.55,46.6,46.55,46.59,22000.0,37.3367,37.3768,37.3367,37.3688,22000.0
2005-12-09 11:00:00,46.6,46.67,46.59,46.65,22200.0,37.3768,37.4329,37.3688,37.4169,22200.0
2005-12-09 11:05:00,46.65,46.75,46.65,46.75,37500.0,37.4169,37.4971,37.4169,37.4971,37500.0
2005-12-09 11:10:00,46.71,46.77,46.68,46.68,11800.0,37.465,37.5131,37.4409,37.4409,11800.0
2005-12-09 11:15:00,46.68,46.73,46.67,46.71,24700.0,37.4409,37.4811,37.4329,37.465,24700.0
2005-12-09 11:20:00,46.71,46.72,46.68,46.69,12400.0,37.465,37.473,37.4409,37.449,12400.0
2005-12-09 11:25:00,46.69,46.76,46.64,46.64,17500.0,37.449,37.5051,37.4089,37.4089,17500.0
2005-12-09 11:30:00,46.64,46.65,46.59,46.65,7400.0,37.4089,37.4169,37.3688,37.4169,7400.0
2005-12-09 11:35:00,46.64,46.74,46.64,46.74,29700.0,37.4089,37.4891,37.4089,37.4891,29700.0
2005-12-09 11:40:00,46.74,46.77,46.68,46.76,10900.0,37.4891,37.5131,37.4409,37.5051,10900.0
2005-12-09 11:45:00,46.76,46.79,46.76,46.78,10200.0,37.5051,37.5292,37.5051,37.5212,10200.0
2005-12-09 11:50:00,46.78,46.84,46.77,46.82,11900.0,37.5212,37.5693,37.5131,37.5532,11900.0
2005-12-09 11:55:00,46.84,46.87,46.76,46.76,13800.0,37.5693,37.5933,37.5051,37.5051,13800.0
2005-12-09 12:00:00,46.77,46.88,46.75,46.85,39800.0,37.5131,37.6014,37.4971,37.5773,39800.0
2005-12-09 12:05:00,46.86,46.93,46.81,46.91,18200.0,37.5853,37.6415,37.5452,37.6254,18200.0
2005-12-09 12:10:00,46.9,46.92,46.86,46.86,15800.0,37.6174,37.6334,37.5853,37.5853,15800.0
2005-12-09 12:15:00,46.87,46.93,46.87,46.93,6300.0,37.5933,37.6415,37.5933,37.6415,6300.0
2005-12-09 12:20:00,46.94,47.0,46.89,46.94,21300.0,37.6495,37.6976,37.6094,37.6495,21300.0
2005-12-09 12:25:00,46.94,46.97,46.92,46.97,17000.0,37.6495,37.6735,37.6334,37.6735,17000.0
2005-12-09 12:30:00,46.98,47.06,46.95,47.0,14900.0,37.6816,37.7457,37.6575,37.6976,14900.0
2005-12-09 12:35:00,46.98,47.0,46.92,46.92,5600.0,37.6816,37.6976,37.6334,37.6334,5600.0
2005-12-09 12:40:00,46.92,46.95,46.91,46.94,6400.0,37.6334,37.6575,37.6254,37.6495,6400.0
2005-12-09 12:45:00,46.94,46.96,46.89,46.9,6400.0,37.6495,37.6655,37.6094,37.6174,6400.0
2005-12-09 12:50:00,46.92,47.0,46.91,46.96,12400.0,37.6334,37.6976,37.6254,37.6655,12400.0
2005-12-09 12:55:00,46.97,47.04,46.93,47.0,13100.0,37.6735,37.7297,37.6415,37.6976,13100.0
2005-12-09 13:00:00,47.01,47.04,47.0,47.0,5900.0,37.7056,37.7297,37.6976,37.6976,5900.0
2005-12-09 13:05:00,46.99,47.0,46.91,46.91,7300.0,37.6896,37.6976,37.6254,37.6254,7300.0
2005-12-09 13:10:00,46.91,46.95,46.9,46.95,9400.0,37.6254,37.6575,37.6174,37.6575,9400.0
2005-12-09 13:15:00,46.91,46.94,46.87,46.9,6200.0,37.6254,37.6495,37.5933,37.6174,6200.0
2005-12-09 13:20:00,46.9,46.93,46.9,46.93,4600.0,37.6174,37.6415,37.6174,37.6415,4600.0
2005-12-09 13:25:00,46.95,46.96,46.93,46.95,4200.0,37.6575,37.6655,37.6415,37.6575,4200.0
2005-12-09 13:30:00,46.94,47.0,46.89,47.0,9900.0,37.6495,37.6976,37.6094,37.6976,9900.0
2005-12-09 13:35:00,47.0,47.1,47.0,47.07,22300.0,37.6976,37.7778,37.6976,37.7538,22300.0
2005-12-09 13:40:00,47.07,47.12,47.03,47.07,22100.0,37.7538,37.7939,37.7217,37.7538,22100.0
2005-12-09 13:45:00,47.04,47.1,47.03,47.06,21300.0,37.7297,37.7778,37.7217,37.7457,21300.0
2005-12-09 13:50:00,47.06,47.07,47.03,47.04,12900.0,37.7457,37.7538,37.7217,37.7297,12900.0
2005-12-09 13:55:00,47.04,47.07,47.02,47.02,4800.0,37.7297,37.7538,37.7137,37.7137,4800.0
2005-12-09 14:00:00,47.03,47.05,47.01,47.04,7900.0,37.7217,37.7377,37.7056,37.7297,7900.0
2005-12-09 14:05:00,47.04,47.04,46.94,46.94,22900.0,37.7297,37.7297,37.6495,37.6495,22900.0
2005-12-09 14:10:00,46.93,46.94,46.86,46.89,24500.0,37.6415,37.6495,37.5853,37.6094,24500.0
2005-12-09 14:15:00,46.9,46.99,46.9,46.95,5600.0,37.6174,37.6896,37.6174,37.6575,5600.0
2005-12-09 14:20:00,46.98,47.07,46.95,47.07,9800.0,37.6816,37.7538,37.6575,37.7538,9800.0
2005-12-09 14:25:00,47.03,47.05,47.0,47.03,5700.0,37.7217,37.7377,37.6976,37.7217,5700.0
2005-12-09 14:30:00,47.04,47.12,47.04,47.08,17000.0,37.7297,37.7939,37.7297,37.7618,17000.0
2005-12-09 14:35:00,47.08,47.09,47.01,47.01,6400.0,37.7618,37.7698,37.7056,37.7056,6400.0
2005-12-09 14:40:00,47.0,47.1,47.0,47.08,23000.0,37.6976,37.7778,37.6976,37.7618,23000.0
2005-12-09 14:45:00,47.09,47.13,47.07,47.11,24000.0,37.7698,37.8019,37.7538,37.7858,24000.0
2005-12-09 14:50:00,47.1,47.15,47.05,47.08,33600.0,37.7778,37.8179,37.7377,37.7618,33600.0
2005-12-09 14:55:00,47.09,47.1,47.05,47.1,17900.0,37.7698,37.7778,37.7377,37.7778,17900.0
2005-12-09 15:00:00,47.09,47.13,47.0,47.02,13500.0,37.7698,37.8019,37.6976,37.7137,13500.0
2005-12-09 15:05:00,47.02,47.09,47.02,47.02,20600.0,37.7137,37.7698,37.7137,37.7137,20600.0
2005-12-09 15:10:00,47.03,47.06,47.0,47.02,17600.0,37.7217,37.7457,37.6976,37.7137,17600.0
2005-12-09 15:15:00,47.04,47.07,46.99,47.05,20000.0,37.7297,37.7538,37.6896,37.7377,20000.0
2005-12-09 15:20:00,47.06,47.1,47.05,47.09,15300.0,37.7457,37.7778,37.7377,37.7698,15300.0
2005-12-09 15:25:00,47.08,47.11,47.03,47.1,16000.0,37.7618,37.7858,37.7217,37.7778,16000.0
2005-12-09 15:30:00,47.08,47.1,47.03,47.07,13800.0,37.7618,37.7778,37.7217,37.7538,13800.0
2005-12-09 15:35:00,47.08,47.11,47.03,47.05,12600.0,37.7618,37.7858,37.7217,37.7377,12600.0
2005-12-09 15:40:00,47.02,47.04,46.97,47.01,14900.0,37.7137,37.7297,37.6735,37.7056,14900.0
2005-12-09 15:45:00,47.01,47.03,46.97,47.0,23100.0,37.7056,37.7217,37.6735,37.6976,23100.0
2005-12-09 15:50:00,47.01,47.01,46.95,46.97,22900.0,37.7056,37.7056,37.6575,37.6735,22900.0
2005-12-09 15:55:00,46.96,46.97,46.94,46.97,19400.0,37.6655,37.6735,37.6495,37.6735,19400.0
2005-12-12 09:30:00,47.23,47.23,47.04,47.05,48500.0,37.8821,37.8821,37.7297,37.7377,48500.0
2005-12-12 09:35:00,47.05,47.36,47.01,47.03,22900.0,37.7377,37.9864,37.7056,37.7217,22900.0
2005-12-12 09:40:00,47.05,47.16,46.96,46.97,13400.0,37.7377,37.8259,37.6655,37.6735,13400.0
2005-12-12 09:45:00,46.95,47.15,46.95,46.95,10400.0,37.6575,37.8179,37.6575,37.6575,10400.0
2005-12-12 09:50:00,46.96,46.96,46.89,46.93,10000.0,37.6655,37.6655,37.6094,37.6415,10000.0
2005-12-12 09:55:00,46.9,47.07,46.8,46.82,19600.0,37.6174,37.7538,37.5372,37.5532,19600.0
2005-12-12 10:00:00,46.86,46.98,46.83,46.93,4800.0,37.5853,37.6816,37.5613,37.6415,4800.0
2005-12-12 10:05:00,46.97,47.01,46.94,47.01,14500.0,37.6735,37.7056,37.6495,37.7056,14500.0
2005-12-12 10:10:00,46.99,47.07,46.99,47.0,15900.0,37.6896,37.7538,37.6896,37.6976,15900.0
2005-12-12 10:15:00,47.0,47.09,46.97,47.05,8700.0,37.6976,37.7698,37.6735,37.7377,8700.0
2005-12-12 10:20:00,47.05,47.05,46.93,46.97,13500.0,37.7377,37.7377,37.6415,37.6735,13500.0
2005-12-12 10:25:00,46.97,47.07,46.96,46.98,12700.0,37.6735,37.7538,37.6655,37.6816,12700.0
2005-12-12 10:30:00,46.96,46.96,46.81,46.83,17300.0,37.6655,37.6655,37.5452,37.5613,17300.0
2005-12-12 10:35:00,46.83,46.83,46.7,46.7,7800.0,37.5613,37.5613,37.457,37.457,7800.0
2005-12-12 10:40:00,46.7,46.7,46.63,46.65,10600.0,37.457,37.457,37.4008,37.4169,10600.0
2005-12-12 10:45:00,46.65,46.74,46.65,46.71,9100.0,37.4169,37.4891,37.4169,37.465,9100.0
2005-12-12 10:50:00,46.71,46.8,46.71,46.77,9500.0,37.465,37.5372,37.465,37.5131,9500.0
2005-12-12 10:55:00,46.76,46.96,46.76,46.89,20400.0,37.5051,37.6655,37.5051,37.6094,20400.0
2005-12-12 11:00:00,46.89,46.89,46.63,46.63,10200.0,37.6094,37.6094,37.4008,37.4008,10200.0
2005-12-12 11:05:00,46.64,46.71,46.63,46.7,15900.0,37.4089,37.465,37.4008,37.457,15900.0
2005-12-12 11:10:00,46.71,46.83,46.69,46.83,12300.0,37.465,37.5613,37.449,37.5613,12300.0
2005-12-12 11:15:00,46.85,46.87,46.79,46.79,6500.0,37.5773,37.5933,37.5292,37.5292,6500.0
2005-12-12 11:20:00,46.78,46.81,46.68,46.68,9500.0,37.5212,37.5452,37.4409,37.4409,9500.0
2005-12-12 11:25:00,46.74,46.79,46.74,46.78,8000.0,37.4891,37.5292,37.4891,37.5212,8000.0
2005-12-12 11:30:00,46.77,46.78,46.69,46.77,8000.0,37.5131,37.5212,37.449,37.5131,8000.0
2005-12-12 11:35:00,46.77,46.79,46.68,46.76,7900.0,37.5131,37.5292,37.4409,37.5051,7900.0
2005-12-12 11:40:00,46.77,46.84,46.69,46.8,24200.0,37.5131,37.5693,37.449,37.5372,24200.0
2005-12-12 11:45:00,46.84,46.95,46.82,46.93,7100.0,37.5693,37.6575,37.5532,37.6415,7100.0
2005-12-12 11:50:00,46.93,46.96,46.91,46.95,11000.0,37.6415,37.6655,37.6254,37.6575,11000.0
2005-12-12 11:55:00,46.95,47.03,46.95,47.03,8600.0,37.6575,37.7217,37.6575,37.7217,8600.0
2005-12-12 12:00:00,47.02,47.07,47.0,47.07,7400.0,37.7137,37.7538,37.6976,37.7538,7400.0
2005-12-12 12:05:00,47.05,47.15,47.05,47.1,50000.0,37.7377,37.8179,37.7377,37.7778,50000.0
2005-12-12 12:10:00,47.13,47.13,47.02,47.02,17100.0,37.8019,37.8019,37.7137,37.7137,17100.0
2005-12-12 12:15:00,46.97,46.97,46.88,46.9,7700.0,37.6735,37.6735,37.6014,37.6174,7700.0
2005-12-12 12:20:00,46.93,46.98,46.87,46.92,30700.0,37.6415,37.6816,37.5933,37.6334,30700.0
2005-12-12 12:25:00,46.89,46.95,46.86,46.89,6500.0,37.6094,37.6575,37.5853,37.6094,6500.0
2005-12-12 12:30:00,46.88,46.88,46.79,46.84,9000.0,37.6014,37.6014,37.5292,37.5693,9000.0
2005-12-12 12:35:00,46.78,46.83,46.75,46.77,5200.0,37.5212,37.5613,37.4971,37.5131,5200.0
2005-12-12 12:40:00,46.81,46.81,46.68,46.75,6200.0,37.5452,37.5452,37.4409,37.4971,6200.0
2005-12-12 12:45:00,46.74,46.74,46.62,46.62,19700.0,37.4891,37.4891,37.3928,37.3928,19700.0
2005-12-12 12:50:00,46.64,46.66,46.62,46.63,27500.0,37.4089,37.4249,37.3928,37.4008,27500.0
2005-12-12 12:55:00,46.65,46.72,46.65,46.7,7700.0,37.4169,37.473,37.4169,37.457,7700.0
2005-12-12 13:00:00,46.69,46.7,46.6,46.6,8000.0,37.449,37.457,37.3768,37.3768,8000.0
2005-12-12 13:05:00,46.61,46.65,46.6,46.63,11100.0,37.3848,37.4169,37.3768,37.4008,11100.0
2005-12-12 13:10:00,46.64,46.7,46.64,46.68,11900.0,37.4089,37.457,37.4089,37.4409,11900.0
2005-12-12 13:15:00,46.66,46.73,46.66,46.72,8700.0,37.4249,37.4811,37.4249,37.473,8700.0
2005-12-12 13:20:00,46.71,46.71,46.69,46.71,3300.0,37.465,37.465,37.449,37.465,3300.0
2005-12-12 13:25:00,46.7,46.7,46.64,46.67,6700.0,37.457,37.457,37.4089,37.4329,6700.0
2005-12-12 13:30:00,46.65,46.69,46.65,46.66,3200.0,37.4169,37.449,37.4169,37.4249,3200.0
2005-12-12 13:35:00,46.68,46.69,46.62,46.62,3700.0,37.4409,37.449,37.3928,37.3928,3700.0
2005-12-12 13:40:00,46.64,46.74,46.64,46.74,18400.0,37.4089,37.4891,37.4089,37.4891,18400.0
2005-12-12 13:45:00,46.73,46.78,46.73,46.78,5200.0,37.4811,37.5212,37.4811,37.5212,5200.0
2005-12-12 13:50:00,46.78,46.84,46.78,46.83,29500.0,37.5212,37.5693,37.5212,37.5613,29500.0
2005-12-12 13:55:00,46.82,46.9,46.81,46.89,19200.0,37.5532,37.6174,37.5452,37.6094,19200.0
2005-12-12 14:00:00,46.89,46.94,46.84,46.94,8300.0,37.6094,37.6495,37.5693,37.6495,8300.0
2005-12-12 14:05:00,46.93,46.96,46.9,46.95,12100.0,37.6415,37.6655,37.6174,37.6575,12100.0
2005-12-12 14:10:00,46.95,46.99,46.93,46.97,10900.0,37.6575,37.6896,37.6415,37.6735,10900.0
2005-12-12 14:15:00,46.97,46.97,46.91,46.95,8100.0,37.6735,37.6735,37.6254,37.6575,8100.0
2005-12-12 14:20:00,46.95,46.97,46.92,46.94,10100.0,37.6575,37.6735,37.6334,37.6495,10100.0
2005-12-12 14:25:00,46.92,46.97,46.89,46.89,11800.0,37.6334,37.6735,37.6094,37.6094,11800.0
2005-12-12 14:30:00,46.9,46.92,46.85,46.88,9600.0,37.6174,37.6334,37.5773,37.6014,9600.0
2005-12-12 14:35:00,46.88,46.95,46.86,46.9,10500.0,37.6014,37.6575,37.5853,37.6174,10500.0
2005-12-12 14:40:00,46.89,46.92,46.86,46.92,4600.0,37.6094,37.6334,37.5853,37.6334,4600.0
2005-12-12 14:45:00,46.88,46.92,46.85,46.89,9000.0,37.6014,37.6334,37.5773,37.6094,9000.0
2005-12-12 14:50:00,46.86,46.88,46.81,46.85,7200.0,37.5853,37.6014,37.5452,37.5773,7200.0
2005-12-12 14:55:00,46.85,46.88,46.8,46.83,13300.0,37.5773,37.6014,37.5372,37.5613,13300.0
2005-12-12 15:00:00,46.83,46.84,46.8,46.84,4900.0,37.5613,37.5693,37.5372,37.5693,4900.0
2005-12-12 15:05:00,46.84,46.84,46.77,46.77,6600.0,37.5693,37.5693,37.5131,37.5131,6600.0
2005-12-12 15:10:00,46.78,46.83,46.78,46.83,9600.0,37.5212,37.5613,37.5212,37.5613,9600.0
2005-12-12 15:15:00,46.83,46.86,46.82,46.82,8800.0,37.5613,37.5853,37.5532,37.5532,8800.0
2005-12-12 15:20:00,46.83,46.84,46.8,46.8,11800.0,37.5613,37.5693,37.5372,37.5372,11800.0
2005-12-12 15:25:00,46.79,46.83,46.77,46.78,6700.0,37.5292,37.5613,37.5131,37.5212,6700.0
2005-12-12 15:30:00,46.78,46.84,46.78,46.83,8400.0,37.5212,37.5693,37.5212,37.5613,8400.0
2005-12-12 15:35:00,46.83,46.83,46.81,46.81,6600.0,37.5613,37.5613,37.5452,37.5452,6600.0
2005-12-12 15:40:00,46.82,46.85,46.81,46.83,10700.0,37.5532,37.5773,37.5452,37.5613,10700.0
2005-12-12 15:45:00,46.84,46.86,46.81,46.81,21800.0,37.5693,37.5853,37.5452,37.5452,21800.0
2005-12-12 15:50:00,46.81,46.86,46.79,46.8,13100.0,37.5452,37.5853,37.5292,37.5372,13100.0
2005-12-12 15:55:00,46.81,46.85,46.8,46.84,19800.0,37.5452,37.5773,37.5372,37.5693,19800.0
2005-12-13 09:30:00,46.61,46.81,46.56,46.7,31500.0,37.3848,37.5452,37.3447,37.457,31500.0
2005-12-13 09:35:00,46.7,46.8,46.66,46.68,35900.0,37.457,37.5372,37.4249,37.4409,35900.0
2005-12-13 09:40:00,46.68,46.69,46.56,46.59,7600.0,37.4409,37.449,37.3447,37.3688,7600.0
2005-12-13 09:45:00,46.57,46.64,46.57,46.59,7700.0,37.3527,37.4089,37.3527,37.3688,7700.0
2005-12-13 09:50:00,46.58,46.61,46.56,46.56,8400.0,37.3607,37.3848,37.3447,37.3447,8400.0
2005-12-13 09:55:00,46.55,46.66,46.55,46.61,22800.0,37.3367,37.4249,37.3367,37.3848,22800.0
2005-12-13 10:00:00,46.62,46.84,46.62,46.75,74500.0,37.3928,37.5693,37.3928,37.4971,74500.0
2005-12-13 10:05:00,46.75,46.79,46.65,46.79,14000.0,37.4971,37.5292,37.4169,37.5292,14000.0
2005-12-13 10:10:00,46.8,46.85,46.74,46.84,31600.0,37.5372,37.5773,37.4891,37.5693,31600.0
2005-12-13 10:15:00,46.88,46.94,46.86,46.91,23800.0,37.6014,37.6495,37.5853,37.6254,23800.0
2005-12-13 10:20:00,46.92,46.94,46.85,46.88,12700.0,37.6334,37.6495,37.5773,37.6014,12700.0
2005-12-13 10:25:00,46.88,46.89,46.8,46.82,10700.0,37.6014,37.6094,37.5372,37.5532,10700.0
2005-12-13 10:30:00,46.84,46.91,46.82,46.89,23600.0,37.5693,37.6254,37.5532,37.6094,23600.0
2005-12-13 10:35:00,46.88,46.9,46.85,46.88,10300.0,37.6014,37.6174,37.5773,37.6014,10300.0
2005-12-13 10:40:00,46.89,46.89,46.82,46.84,9200.0,37.6094,37.6094,37.5532,37.5693,9200.0
2005-12-13 10:45:00,46.84,46.9,46.77,46.79,11300.0,37.5693,37.6174,37.5131,37.5292,11300.0
2005-12-13 10:50:00,46.78,46.89,46.77,46.88,5700.0,37.5212,37.6094,37.5131,37.6014,5700.0
2005-12-13 10:55:00,46.87,46.92,46.86,46.86,7600.0,37.5933,37.6334,37.5853,37.5853,7600.0
2005-12-13 11:00:00,46.86,46.88,46.81,46.88,10200.0,37.5853,37.6014,37.5452,37.6014,10200.0
2005-12-13 11:05:00,46.88,46.91,46.81,46.85,17200.0,37.6014,37.6254,37.5452,37.5773,17200.0
2005-12-13 11:10:00,46.85,46.96,46.85,46.96,9700.0,37.5773,37.6655,37.5773,37.6655,9700.0
2005-12-13 11:15:00,46.95,46.95,46.9,46.93,12000.0,37.6575,37.6575,37.6174,37.6415,12000.0
2005-12-13 11:20:00,46.94,46.97,46.93,46.95,8400.0,37.6495,37.6735,37.6415,37.6575,8400.0
2005-12-13 11:25:00,46.95,46.97,46.94,46.95,4500.0,37.6575,37.6735,37.6495,37.6575,4500.0
2005-12-13 11:30:00,46.95,47.03,46.93,47.03,18700.0,37.6575,37.7217,37.6415,37.7217,18700.0
2005-12-13 11:35:00,47.05,47.08,47.01,47.08,12500.0,37.7377,37.7618,37.7056,37.7618,12500.0
2005-12-13 11:40:00,47.09,47.17,47.07,47.16,31300.0,37.7698,37.834,37.7538,37.8259,31300.0
2005-12-13 11:45:00,47.16,47.24,47.13,47.22,37200.0,37.8259,37.8901,37.8019,37.8741,37200.0
2005-12-13 11:50:00,47.23,47.27,47.2,47.26,12500.0,37.8821,37.9142,37.858,37.9062,12500.0
2005-12-13 11:55:00,47.27,47.34,47.27,47.31,17900.0,37.9142,37.9703,37.9142,37.9463,17900.0
2005-12-13 12:00:00,47.33,47.33,47.28,47.29,6900.0,37.9623,37.9623,37.9222,37.9302,6900.0
2005-12-13 12:05:00,47.28,47.29,47.2,47.22,6800.0,37.9222,37.9302,37.858,37.8741,6800.0
2005-12-13 12:10:00,47.22,47.23,47.19,47.19,5400.0,37.8741,37.8821,37.85,37.85,5400.0
2005-12-13 12:15:00,47.2,47.21,47.16,47.16,3900.0,37.858,37.866,37.8259,37.8259,3900.0
2005-12-13 12:20:00,47.18,47.18,47.12,47.12,6300.0,37.842,37.842,37.7939,37.7939,6300.0
2005-12-13 12:25:00,47.13,47.13,47.06,47.06,11600.0,37.8019,37.8019,37.7457,37.7457,11600.0
2005-12-13 12:30:00,47.07,47.08,47.05,47.08,4500.0,37.7538,37.7618,37.7377,37.7618,4500.0
2005-12-13 12:35:00,47.08,47.11,47.04,47.08,9600.0,37.7618,37.7858,37.7297,37.7618,9600.0
2005-12-13 12:40:00,47.09,47.13,47.07,47.1,9600.0,37.7698,37.8019,37.7538,37.7778,9600.0
2005-12-13 12:45:00,47.09,47.1,47.07,47.08,3100.0,37.7698,37.7778,37.7538,37.7618,3100.0
2005-12-13 12:50:00,47.07,47.13,47.06,47.1,4600.0,37.7538,37.8019,37.7457,37.7778,4600.0
2005-12-13 12:55:00,47.1,47.11,47.08,47.09,4700.0,37.7778,37.7858,37.7618,37.7698,4700.0
2005-12-13 13:00:00,47.09,47.09,46.98,47.0,9400.0,37.7698,37.7698,37.6816,37.6976,9400.0
2005-12-13 13:05:00,47.0,47.03,46.98,47.01,4300.0,37.6976,37.7217,37.6816,37.7056,4300.0
2005-12-13 13:10:00,46.99,46.99,46.96,46.98,5200.0,37.6896,37.6896,37.6655,37.6816,5200.0
2005-12-13 13:15:00,46.98,46.98,46.86,46.86,9100.0,37.6816,37.6816,37.5853,37.5853,9100.0
2005-12-13 13:20:00,46.86,46.91,46.86,46.88,10800.0,37.5853,37.6254,37.5853,37.6014,10800.0
2005-12-13 13:25:00,46.87,46.9,46.85,46.87,13200.0,37.5933,37.6174,37.5773,37.5933,13200.0
2005-12-13 13:30:00,46.87,46.9,46.83,46.85,19200.0,37.5933,37.6174,37.5613,37.5773,19200.0
2005-12-13 13:35:00,46.85,46.86,46.83,46.85,4000.0,37.5773,37.5853,37.5613,37.5773,4000.0
2005-12-13 13:40:00,46.83,46.87,46.83,46.87,2700.0,37.5613,37.5933,37.5613,37.5933,2700.0
2005-12-13 13:45:00,46.88,46.91,46.86,46.89,5500.0,37.6014,37.6254,37.5853,37.6094,5500.0
2005-12-13 13:50:00,46.87,46.88,46.84,46.85,4400.0,37.5933,37.6014,37.5693,37.5773,4400.0
2005-12-13 13:55:00,46.83,46.88,46.8,46.85,11500.0,37.5613,37.6014,37.5372,37.5773,11500.0
2005-12-13 14:00:00,46.86,46.88,46.86,46.86,6400.0,37.5853,37.6014,37.5853,37.5853,6400.0
2005-12-13 14:05:00,46.87,46.93,46.86,46.93,5000.0,37.5933,37.6415,37.5853,37.6415,5000.0
2005-12-13 14:10:00,46.96,47.09,46.94,47.08,13600.0,37.6655,37.7698,37.6495,37.7618,13600.0
2005-12-13 14:15:00,47.04,47.17,46.98,47.17,16100.0,37.7297,37.834,37.6816,37.834,16100.0
2005-12-13 14:20:00,47.14,47.35,47.14,47.18,16400.0,37.8099,37.9783,37.8099,37.842,16400.0
2005-12-13 14:25:00,47.18,47.23,47.07,47.21,10400.0,37.842,37.8821,37.7538,37.866,10400.0
2005-12-13 14:30:00,47.24,47.3,47.12,47.15,15100.0,37.8901,37.9382,37.7939,37.8179,15100.0
2005-12-13 14:35:00,47.13,47.23,47.12,47.22,10800.0,37.8019,37.8821,37.7939,37.8741,10800.0
2005-12-13 14:40:00,47.22,47.28,47.2,47.27,14200.0,37.8741,37.9222,37.858,37.9142,14200.0
2005-12-13 14:45:00,47.26,47.31,47.24,47.26,20700.0,37.9062,37.9463,37.8901,37.9062,20700.0
2005-12-13 14:50:00,47.28,47.31,47.22,47.3,25000.0,37.9222,37.9463,37.8741,37.9382,25000.0
2005-12-13 14:55:00,47.28,47.37,47.27,47.34,19600.0,37.9222,37.9944,37.9142,37.9703,19600.0
2005-12-13 15:00:00,47.34,47.37,47.16,47.24,14400.0,37.9703,37.9944,37.8259,37.8901,14400.0
2005-12-13 15:05:00,47.26,47.27,47.15,47.22,25400.0,37.9062,37.9142,37.8179,37.8741,25400.0
2005-12-13 15:10:00,47.18,47.27,47.18,47.25,9900.0,37.842,37.9142,37.842,37.8981,9900.0
2005-12-13 15:15:00,47.24,47.24,47.15,47.24,7700.0,37.8901,37.8901,37.8179,37.8901,7700.0
2005-12-13 15:20:00,47.21,47.28,47.16,47.16,36000.0,37.866,37.9222,37.8259,37.8259,36000.0
2005-12-13 15:25:00,47.17,47.27,47.14,47.14,19600.0,37.834,37.9142,37.8099,37.8099,19600.0
2005-12-13 15:30:00,47.15,47.19,47.14,47.16,15100.0,37.8179,37.85,37.8099,37.8259,15100.0
2005-12-13 15:35:00,47.17,47.19,47.15,47.18,11700.0,37.834,37.85,37.8179,37.842,11700.0
2005-12-13 15:40:00,47.17,47.26,47.16,47.21,21600.0,37.834,37.9062,37.8259,37.866,21600.0
2005-12-13 15:45:00,47.2,47.22,47.11,47.11,15600.0,37.858,37.8741,37.7858,37.7858,15600.0
2005-12-13 15:50:00,47.13,47.14,47.05,47.06,18400.0,37.8019,37.8099,37.7377,37.7457,18400.0
2005-12-13 15:55:00,47.06,47.06,47.02,47.05,37100.0,37.7457,37.7457,37.7137,37.7377,37100.0
2005-12-14 09:30:00,47.03,47.34,47.0,47.04,28600.0,37.7217,37.9703,37.6976,37.7297,28600.0
2005-12-14 09:35:00,47.06,47.28,47.02,47.22,12900.0,37.7457,37.9222,37.7137,37.8741,12900.0
2005-12-14 09:40:00,47.27,47.31,47.08,47.17,12800.0,37.9142,37.9463,37.7618,37.834,12800.0
2005-12-14 09:45:00,47.17,47.2,47.1,47.11,5200.0,37.834,37.858,37.7778,37.7858,5200.0
2005-12-14 09:50:00,47.1,47.17,47.04,47.08,18700.0,37.7778,37.834,37.7297,37.7618,18700.0
2005-12-14 09:55:00,47.08,47.08,46.97,47.06,23000.0,37.7618,37.7618,37.6735,37.7457,23000.0
2005-12-14 10:00:00,47.06,47.07,46.95,47.07,8900.0,37.7457,37.7538,37.6575,37.7538,8900.0
2005-12-14 10:05:00,47.07,47.08,46.99,47.03,5600.0,37.7538,37.7618,37.6896,37.7217,5600.0
2005-12-14 10:10:00,47.03,47.05,47.0,47.0,6300.0,37.7217,37.7377,37.6976,37.6976,6300.0
2005-12-14 10:15:00,47.03,47.06,47.0,47.04,6100.0,37.7217,37.7457,37.6976,37.7297,6100.0
2005-12-14 10:20:00,47.03,47.09,47.01,47.09,6600.0,37.7217,37.7698,37.7056,37.7698,6600.0
2005-12-14 10:25:00,47.09,47.12,47.07,47.07,4100.0,37.7698,37.7939,37.7538,37.7538,4100.0
2005-12-14 10:30:00,47.11,47.15,47.08,47.14,6100.0,37.7858,37.8179,37.7618,37.8099,6100.0
2005-12-14 10:35:00,47.16,47.24,47.16,47.24,10900.0,37.8259,37.8901,37.8259,37.8901,10900.0
2005-12-14 10:40:00,47.22,47.23,47.15,47.2,9100.0,37.8741,37.8821,37.8179,37.858,9100.0
2005-12-14 10:45:00,47.16,47.2,47.16,47.18,3600.0,37.8259,37.858,37.8259,37.842,3600.0
2005-12-14 10:50:00,47.18,47.23,47.17,47.22,9000.0,37.842,37.8821,37.834,37.8741,9000.0
2005-12-14 10:55:00,47.19,47.2,47.12,47.14,4900.0,37.85,37.858,37.7939,37.8099,4900.0
2005-12-14 11:00:00,47.12,47.15,47.04,47.13,8800.0,37.7939,37.8179,37.7297,37.8019,8800.0
2005-12-14 11:05:00,47.14,47.15,47.05,47.09,13900.0,37.8099,37.8179,37.7377,37.7698,13900.0
2005-12-14 11:10:00,47.1,47.11,47.07,47.08,7100.0,37.7778,37.7858,37.7538,37.7618,7100.0
2005-12-14 11:15:00,47.09,47.09,47.04,47.09,8200.0,37.7698,37.7698,37.7297,37.7698,8200.0
2005-12-14 11:20:00,47.08,47.16,47.07,47.16,6000.0,37.7618,37.8259,37.7538,37.8259,6000.0
2005-12-14 11:25:00,47.16,47.22,47.15,47.19,5600.0,37.8259,37.8741,37.8179,37.85,5600.0
2005-12-14 11:30:00,47.19,47.21,47.15,47.15,12000.0,37.85,37.866,37.8179,37.8179,12000.0
2005-12-14 11:35:00,47.15,47.15,47.09,47.1,7900.0,37.8179,37.8179,37.7698,37.7778,7900.0
2005-12-14 11:40:00,47.11,47.16,47.1,47.15,6700.0,37.7858,37.8259,37.7778,37.8179,6700.0
2005-12-14 11:45:00,47.14,47.2,47.11,47.2,4700.0,37.8099,37.858,37.7858,37.858,4700.0
2005-12-14 11:50:00,47.18,47.21,47.16,47.21,6200.0,37.842,37.866,37.8259,37.866,6200.0
2005-12-14 11:55:00,47.17,47.19,47.13,47.14,3200.0,37.834,37.85,37.8019,37.8099,3200.0
2005-12-14 12:00:00,47.16,47.18,47.13,47.15,5400.0,37.8259,37.842,37.8019,37.8179,5400.0
2005-12-14 12:05:00,47.16,47.16,47.01,47.03,17800.0,37.8259,37.8259,37.7056,37.7217,17800.0
2005-12-14 12:10:00,47.07,47.08,47.0,47.02,11400.0,37.7538,37.7618,37.6976,37.7137,11400.0
2005-12-14 12:15:00,47.02,47.09,47.01,47.08,8300.0,37.7137,37.7698,37.7056,37.7618,8300.0
2005-12-14 12:20:00,47.08,47.12,47.06,47.11,6400.0,37.7618,37.7939,37.7457,37.7858,6400.0
2005-12-14 12:25:00,47.1,47.14,47.08,47.08,5400.0,37.7778,37.8099,37.7618,37.7618,5400.0
2005-12-14 12:30:00,47.08,47.11,47.08,47.11,3100.0,37.7618,37.7858,37.7618,37.7858,3100.0
2005-12-14 12:35:00,47.11,47.16,47.1,47.16,9200.0,37.7858,37.8259,37.7778,37.8259,9200.0
2005-12-14 12:40:00,47.16,47.18,47.13,47.16,12400.0,37.8259,37.842,37.8019,37.8259,12400.0
2005-12-14 12:45:00,47.17,47.22,47.15,47.18,7200.0,37.834,37.8741,37.8179,37.842,7200.0
2005-12-14 12:50:00,47.2,47.23,47.18,47.22,5600.0,37.858,37.8821,37.842,37.8741,5600.0
2005-12-14 12:55:00,47.22,47.27,47.19,47.23,7900.0,37.8741,37.9142,37.85,37.8821,7900.0
2005-12-14 13:00:00,47.26,47.28,47.24,47.26,9000.0,37.9062,37.9222,37.8901,37.9062,9000.0
2005-12-14 13:05:00,47.26,47.29,47.21,47.25,7200.0,37.9062,37.9302,37.866,37.8981,7200.0
2005-12-14 13:10:00,47.28,47.29,47.24,47.24,2200.0,37.9222,37.9302,37.8901,37.8901,2200.0
2005-12-14 13:15:00,47.24,47.28,47.24,47.27,3200.0,37.8901,37.9222,37.8901,37.9142,3200.0
2005-12-14 13:20:00,47.28,47.39,47.28,47.36,19100.0,37.9222,38.0104,37.9222,37.9864,19100.0
2005-12-14 13:25:00,47.36,47.36,47.29,47.33,14000.0,37.9864,37.9864,37.9302,37.9623,14000.0
2005-12-14 13:30:00,47.31,47.36,47.31,47.33,9800.0,37.9463,37.9864,37.9463,37.9623,9800.0
2005-12-14 13:35:00,47.33,47.4,47.32,47.39,25800.0,37.9623,38.0184,37.9543,38.0104,25800.0
2005-12-14 13:40:00,47.39,47.5,47.38,47.45,16300.0,38.0104,38.0987,38.0024,38.0585,16300.0
2005-12-14 13:45:00,47.48,47.49,47.41,47.47,19000.0,38.0826,38.0906,38.0265,38.0746,19000.0
2005-12-14 13:50:00,47.5,47.55,47.48,47.55,12200.0,38.0987,38.1388,38.0826,38.1388,12200.0
2005-12-14 13:55:00,47.55,47.55,47.44,47.46,12400.0,38.1388,38.1388,38.0505,38.0666,12400.0
2005-12-14 14:00:00,47.43,47.47,47.39,47.41,6200.0,38.0425,38.0746,38.0104,38.0265,6200.0
2005-12-14 14:05:00,47.39,47.44,47.38,47.41,7200.0,38.0104,38.0505,38.0024,38.0265,7200.0
2005-12-14 14:10:00,47.43,47.44,47.41,47.42,5600.0,38.0425,38.0505,38.0265,38.0345,5600.0
2005-12-14 14:15:00,47.44,47.45,47.42,47.43,6000.0,38.0505,38.0585,38.0345,38.0425,6000.0
2005-12-14 14:20:00,47.43,47.43,47.39,47.39,8200.0,38.0425,38.0425,38.0104,38.0104,8200.0
2005-12-14 14:25:00,47.39,47.45,47.35,47.35,7000.0,38.0104,38.0585,37.9783,37.9783,7000.0
2005-12-14 14:30:00,47.35,47.4,47.34,47.4,6600.0,37.9783,38.0184,37.9703,38.0184,6600.0
2005-12-14 14:35:00,47.42,47.42,47.35,47.38,7500.0,38.0345,38.0345,37.9783,38.0024,7500.0
2005-12-14 14:40:00,47.38,47.39,47.32,47.32,7100.0,38.0024,38.0104,37.9543,37.9543,7100.0
2005-12-14 14:45:00,47.32,47.36,47.28,47.3,12500.0,37.9543,37.9864,37.9222,37.9382,12500.0
2005-12-14 14:50:00,47.31,47.33,47.26,47.26,8000.0,37.9463,37.9623,37.9062,37.9062,8000.0
2005-12-14 14:55:00,47.26,47.3,47.22,47.25,20200.0,37.9062,37.9382,37.8741,37.8981,20200.0
2005-12-14 15:00:00,47.25,47.29,47.24,47.27,6800.0,37.8981,37.9302,37.8901,37.9142,6800.0
2005-12-14 15:05:00,47.28,47.34,47.28,47.33,9800.0,37.9222,37.9703,37.9222,37.9623,9800.0
2005-12-14 15:10:00,47.31,47.35,47.29,47.31,9900.0,37.9463,37.9783,37.9302,37.9463,9900.0
2005-12-14 15:15:00,47.31,47.33,47.31,47.33,11700.0,37.9463,37.9623,37.9463,37.9623,11700.0
2005-12-14 15:20:00,47.33,47.33,47.25,47.28,17100.0,37.9623,37.9623,37.8981,37.9222,17100.0
2005-12-14 15:25:00,47.28,47.31,47.26,47.28,13200.0,37.9222,37.9463,37.9062,37.9222,13200.0
2005-12-14 15:30:00,47.25,47.3,47.23,47.24,14400.0,37.8981,37.9382,37.8821,37.8901,14400.0
2005-12-14 15:35:00,47.23,47.27,47.21,47.25,9800.0,37.8821,37.9142,37.866,37.8981,9800.0
2005-12-14 15:40:00,47.25,47.25,47.18,47.21,11800.0,37.8981,37.8981,37.842,37.866,11800.0
2005-12-14 15:45:00,47.2,47.2,47.11,47.16,22300.0,37.858,37.858,37.7858,37.8259,22300.0
2005-12-14 15:50:00,47.15,47.17,47.12,47.16,18200.0,37.8179,37.834,37.7939,37.8259,18200.0
2005-12-14 15:55:00,47.17,47.19,47.16,47.19,16100.0,37.834,37.85,37.8259,37.85,16100.0
2005-12-15 09:30:00,47.36,47.42,47.25,47.26,38000.0,37.9864,38.0345,37.8981,37.9062,38000.0
2005-12-15 09:35:00,47.26,47.37,47.24,47.3,10500.0,37.9062,37.9944,37.8901,37.9382,10500.0
2005-12-15 09:40:00,47.31,47.34,47.2,47.2,26600.0,37.9463,37.9703,37.858,37.858,26600.0
2005-12-15 09:45:00,47.22,47.41,47.06,47.06,26300.0,37.8741,38.0265,37.7457,37.7457,26300.0
2005-12-15 09:50:00,47.06,47.13,46.95,46.95,16500.0,37.7457,37.8019,37.6575,37.6575,16500.0
2005-12-15 09:55:00,46.98,47.05,46.96,46.96,15000.0,37.6816,37.7377,37.6655,37.6655,15000.0
2005-12-15 10:00:00,46.95,47.04,46.93,46.95,23200.0,37.6575,37.7297,37.6415,37.6575,23200.0
2005-12-15 10:05:00,46.96,46.96,46.77,46.86,16600.0,37.6655,37.6655,37.5131,37.5853,16600.0
2005-12-15 10:10:00,46.9,46.91,46.75,46.83,11200.0,37.6174,37.6254,37.4971,37.5613,11200.0
2005-12-15 10:15:00,46.76,46.85,46.75,46.8,9000.0,37.5051,37.5773,37.4971,37.5372,9000.0
2005-12-15 10:20:00,46.8,46.85,46.7,46.7,15500.0,37.5372,37.5773,37.457,37.457,15500.0
2005-12-15 10:25:00,46.68,46.76,46.68,46.7,8900.0,37.4409,37.5051,37.4409,37.457,8900.0
2005-12-15 10:30:00,46.7,46.95,46.63,46.93,47700.0,37.457,37.6575,37.4008,37.6415,47700.0
2005-12-15 10:35:00,46.97,47.24,46.94,47.19,83200.0,37.6735,37.8901,37.6495,37.85,83200.0
2005-12-15 10:40:00,47.24,47.24,47.09,47.12,34700.0,37.8901,37.8901,37.7698,37.7939,34700.0
2005-12-15 10:45:00,47.09,47.13,47.05,47.05,10800.0,37.7698,37.8019,37.7377,37.7377,10800.0
2005-12-15 10:50:00,47.05,47.09,47.02,47.05,9400.0,37.7377,37.7698,37.7137,37.7377,9400.0
2005-12-15 10:55:00,47.07,47.15,47.07,47.13,7600.0,37.7538,37.8179,37.7538,37.8019,7600.0
2005-12-15 11:00:00,47.14,47.14,47.04,47.05,10500.0,37.8099,37.8099,37.7297,37.7377,10500.0
2005-12-15 11:05:00,47.05,47.16,47.02,47.16,16200.0,37.7377,37.8259,37.7137,37.8259,16200.0
2005-12-15 11:10:00,47.17,47.23,47.14,47.15,14000.0,37.834,37.8821,37.8099,37.8179,14000.0
2005-12-15 11:15:00,47.15,47.38,47.15,47.31,16200.0,37.8179,38.0024,37.8179,37.9463,16200.0
2005-12-15 11:20:00,47.3,47.3,47.19,47.2,6900.0,37.9382,37.9382,37.85,37.858,6900.0
2005-12-15 11:25:00,47.2,47.33,47.2,47.26,13300.0,37.858,37.9623,37.858,37.9062,13300.0
2005-12-15 11:30:00,47.24,47.3,47.23,47.26,11400.0,37.8901,37.9382,37.8821,37.9062,11400.0
2005-12-15 11:35:00,47.27,47.31,47.26,47.29,9300.0,37.9142,37.9463,37.9062,37.9302,9300.0
2005-12-15 11:40:00,47.3,47.3,47.23,47.27,9000.0,37.9382,37.9382,37.8821,37.9142,9000.0
2005-12-15 11:45:00,47.28,47.37,47.28,47.34,12300.0,37.9222,37.9944,37.9222,37.9703,12300.0
2005-12-15 11:50:00,47.3,47.32,47.27,47.28,17200.0,37.9382,37.9543,37.9142,37.9222,17200.0
2005-12-15 11:55:00,47.27,47.32,47.25,47.29,6800.0,37.9142,37.9543,37.8981,37.9302,6800.0
2005-12-15 12:00:00,47.3,47.36,47.28,47.36,5900.0,37.9382,37.9864,37.9222,37.9864,5900.0
2005-12-15 12:05:00,47.36,47.38,47.31,47.38,6500.0,37.9864,38.0024,37.9463,38.0024,6500.0
2005-12-15 12:10:00,47.39,47.4,47.34,47.34,8100.0,38.0104,38.0184,37.9703,37.9703,8100.0
2005-12-15 12:15:00,47.38,47.38,47.25,47.28,14300.0,38.0024,38.0024,37.8981,37.9222,14300.0
2005-12-15 12:20:00,47.29,47.32,47.28,47.32,5700.0,37.9302,37.9543,37.9222,37.9543,5700.0
2005-12-15 12:25:00,47.3,47.38,47.29,47.38,3700.0,37.9382,38.0024,37.9302,38.0024,3700.0
2005-12-15 12:30:00,47.37,47.37,47.3,47.3,6000.0,37.9944,37.9944,37.9382,37.9382,6000.0
2005-12-15 12:35:00,47.31,47.31,47.21,47.21,9400.0,37.9463,37.9463,37.866,37.866,9400.0
2005-12-15 12:40:00,47.24,47.34,47.2,47.34,9400.0,37.8901,37.9703,37.858,37.9703,9400.0
2005-12-15 12:45:00,47.28,47.41,47.28,47.38,14200.0,37.9222,38.0265,37.9222,38.0024,14200.0
2005-12-15 12:50:00,47.38,47.39,47.29,47.29,4700.0,38.0024,38.0104,37.9302,37.9302,4700.0
2005-12-15 12:55:00,47.29,47.42,47.29,47.39,8900.0,37.9302,38.0345,37.9302,38.0104,8900.0
2005-12-15 13:00:00,47.4,47.4,47.3,47.34,8500.0,38.0184,38.0184,37.9382,37.9703,8500.0
2005-12-15 13:05:00,47.32,47.32,47.22,47.22,3500.0,37.9543,37.9543,37.8741,37.8741,3500.0
2005-12-15 13:10:00,47.24,47.26,47.22,47.23,3800.0,37.8901,37.9062,37.8741,37.8821,3800.0
2005-12-15 13:15:00,47.26,47.27,47.22,47.24,4200.0,37.9062,37.9142,37.8741,37.8901,4200.0
2005-12-15 13:20:00,47.25,47.29,47.24,47.24,4900.0,37.8981,37.9302,37.8901,37.8901,4900.0
2005-12-15 13:25:00,47.24,47.28,47.24,47.24,4600.0,37.8901,37.9222,37.8901,37.8901,4600.0
2005-12-15 13:30:00,47.25,47.26,47.22,47.26,3500.0,37.8981,37.9062,37.8741,37.9062,3500.0
2005-12-15 13:35:00,47.26,47.35,47.25,47.33,2200.0,37.9062,37.9783,37.8981,37.9623,2200.0
2005-12-15 13:40:00,47.35,47.35,47.32,47.35,4200.0,37.9783,37.9783,37.9543,37.9783,4200.0
2005-12-15 13:45:00,47.34,47.39,47.34,47.35,7300.0,37.9703,38.0104,37.9703,37.9783,7300.0
2005-12-15 13:50:00,47.36,47.4,47.35,47.39,5700.0,37.9864,38.0184,37.9783,38.0104,5700.0
2005-12-15 13:55:00,47.38,47.46,47.38,47.46,5200.0,38.0024,38.0666,38.0024,38.0666,5200.0
2005-12-15 14:00:00,47.46,47.48,47.4,47.44,7700.0,38.0666,38.0826,38.0184,38.0505,7700.0
2005-12-15 14:05:00,47.44,47.46,47.39,47.39,6100.0,38.0505,38.0666,38.0104,38.0104,6100.0
2005-12-15 14:10:00,47.39,47.4,47.37,47.4,6700.0,38.0104,38.0184,37.9944,38.0184,6700.0
2005-12-15 14:15:00,47.4,47.42,47.39,47.4,6900.0,38.0184,38.0345,38.0104,38.0184,6900.0
2005-12-15 14:20:00,47.43,47.43,47.36,47.39,4300.0,38.0425,38.0425,37.9864,38.0104,4300.0
2005-12-15 14:25:00,47.39,47.42,47.28,47.28,4600.0,38.0104,38.0345,37.9222,37.9222,4600.0
2005-12-15 14:30:00,47.3,47.3,47.23,47.27,5200.0,37.9382,37.9382,37.8821,37.9142,5200.0
2005-12-15 14:35:00,47.28,47.28,47.22,47.25,6700.0,37.9222,37.9222,37.8741,37.8981,6700.0
2005-12-15 14:40:00,47.25,47.26,47.17,47.17,7200.0,37.8981,37.9062,37.834,37.834,7200.0
2005-12-15 14:45:00,47.2,47.23,47.1,47.1,20100.0,37.858,37.8821,37.7778,37.7778,20100.0
2005-12-15 14:50:00,47.12,47.13,47.1,47.1,5600.0,37.7939,37.8019,37.7778,37.7778,5600.0
2005-12-15 14:55:00,47.1,47.11,47.04,47.08,8200.0,37.7778,37.7858,37.7297,37.7618,8200.0
2005-12-15 15:00:00,47.1,47.1,47.07,47.1,9800.0,37.7778,37.7778,37.7538,37.7778,9800.0
2005-12-15 15:05:00,47.09,47.17,47.07,47.15,9300.0,37.7698,37.834,37.7538,37.8179,9300.0
2005-12-15 15:10:00,47.15,47.17,47.11,47.11,12200.0,37.8179,37.834,37.7858,37.7858,12200.0
2005-12-15 15:15:00,47.12,47.17,47.1,47.12,5200.0,37.7939,37.834,37.7778,37.7939,5200.0
2005-12-15 15:20:00,47.12,47.25,47.11,47.24,12700.0,37.7939,37.8981,37.7858,37.8901,12700.0
2005-12-15 15:25:00,47.23,47.23,47.14,47.16,10100.0,37.8821,37.8821,37.8099,37.8259,10100.0
2005-12-15 15:30:00,47.15,47.17,47.1,47.16,14300.0,37.8179,37.834,37.7778,37.8259,14300.0
2005-12-15 15:35:00,47.17,47.17,47.13,47.15,5200.0,37.834,37.834,37.8019,37.8179,5200.0
2005-12-15 15:40:00,47.15,47.16,47.11,47.11,10900.0,37.8179,37.8259,37.7858,37.7858,10900.0
2005-12-15 15:45:00,47.11,47.13,47.03,47.05,13800.0,37.7858,37.8019,37.7217,37.7377,13800.0
2005-12-15 15:50:00,47.06,47.11,47.05,47.09,13800.0,37.7457,37.7858,37.7377,37.7698,13800.0
2005-12-15 15:55:00,47.09,47.12,47.06,47.07,37400.0,37.7698,37.7939,37.7457,37.7538,37400.0
2005-12-16 09:30:00,47.39,47.48,47.32,47.45,278200.0,38.0104,38.0826,37.9543,38.0585,278200.0
2005-12-16 09:35:00,47.45,47.51,47.4,47.41,8800.0,38.0585,38.1067,38.0184,38.0265,8800.0
2005-12-16 09:40:00,47.41,47.42,47.21,47.42,12000.0,38.0265,38.0345,37.866,38.0345,12000.0
2005-12-16 09:45:00,47.45,47.48,47.4,47.42,14900.0,38.0585,38.0826,38.0184,38.0345,14900.0
2005-12-16 09:50:00,47.45,47.79,47.41,47.52,24200.0,38.0585,38.3313,38.0265,38.1147,24200.0
2005-12-16 09:55:00,47.54,47.61,47.5,47.53,16100.0,38.1307,38.1869,38.0987,38.1227,16100.0
2005-12-16 10:00:00,47.59,47.64,47.52,47.57,12000.0,38.1708,38.2109,38.1147,38.1548,12000.0
2005-12-16 10:05:00,47.57,47.6,47.49,47.57,20800.0,38.1548,38.1789,38.0906,38.1548,20800.0
2005-12-16 10:10:00,47.57,47.62,47.52,47.55,10200.0,38.1548,38.1949,38.1147,38.1388,10200.0
2005-12-16 10:15:00,47.54,47.6,47.52,47.57,13800.0,38.1307,38.1789,38.1147,38.1548,13800.0
2005-12-16 10:20:00,47.57,47.7,47.57,47.68,17300.0,38.1548,38.2591,38.1548,38.243,17300.0
2005-12-16 10:25:00,47.67,47.71,47.54,47.64,17300.0,38.235,38.2671,38.1307,38.2109,17300.0
2005-12-16 10:30:00,47.63,47.63,47.5,47.54,20600.0,38.2029,38.2029,38.0987,38.1307,20600.0
2005-12-16 10:35:00,47.54,47.6,47.5,47.57,12400.0,38.1307,38.1789,38.0987,38.1548,12400.0
2005-12-16 10:40:00,47.51,47.56,47.51,47.54,11300.0,38.1067,38.1468,38.1067,38.1307,11300.0
2005-12-16 10:45:00,47.56,47.65,47.55,47.62,12000.0,38.1468,38.219,38.1388,38.1949,12000.0
2005-12-16 10:50:00,47.65,47.65,47.6,47.65,7500.0,38.219,38.219,38.1789,38.219,7500.0
2005-12-16 10:55:00,47.63,47.67,47.62,47.67,10500.0,38.2029,38.235,38.1949,38.235,10500.0
2005-12-16 11:00:00,47.66,47.67,47.63,47.64,6700.0,38.227,38.235,38.2029,38.2109,6700.0
2005-12-16 11:05:00,47.64,47.64,47.59,47.61,9400.0,38.2109,38.2109,38.1708,38.1869,9400.0
2005-12-16 11:10:00,47.6,47.69,47.6,47.62,24600.0,38.1789,38.251,38.1789,38.1949,24600.0
2005-12-16 11:15:00,47.62,47.67,47.59,47.59,10300.0,38.1949,38.235,38.1708,38.1708,10300.0
2005-12-16 11:20:00,47.61,47.62,47.59,47.61,5900.0,38.1869,38.1949,38.1708,38.1869,5900.0
2005-12-16 11:25:00,47.61,47.61,47.55,47.6,9500.0,38.1869,38.1869,38.1388,38.1789,9500.0
2005-12-16 11:30:00,47.57,47.64,47.57,47.62,5700.0,38.1548,38.2109,38.1548,38.1949,5700.0
2005-12-16 11:35:00,47.64,47.67,47.62,47.66,9600.0,38.2109,38.235,38.1949,38.227,9600.0
2005-12-16 11:40:00,47.66,47.7,47.65,47.69,8100.0,38.227,38.2591,38.219,38.251,8100.0
2005-12-16 11:45:00,47.69,47.7,47.58,47.61,9500.0,38.251,38.2591,38.1628,38.1869,9500.0
2005-12-16 11:50:00,47.6,47.62,47.56,47.57,23700.0,38.1789,38.1949,38.1468,38.1548,23700.0
2005-12-16 11:55:00,47.56,47.63,47.56,47.63,9000.0,38.1468,38.2029,38.1468,38.2029,9000.0
2005-12-16 12:00:00,47.62,47.68,47.62,47.67,10500.0,38.1949,38.243,38.1949,38.235,10500.0
2005-12-16 12:05:00,47.66,47.77,47.66,47.77,16700.0,38.227,38.3152,38.227,38.3152,16700.0
2005-12-16 12:10:00,47.76,47.89,47.73,47.87,33600.0,38.3072,38.4115,38.2831,38.3954,33600.0
2005-12-16 12:15:00,47.88,47.95,47.87,47.93,61500.0,38.4034,38.4596,38.3954,38.4435,61500.0
2005-12-16 12:20:00,47.94,48.02,47.92,48.01,64100.0,38.4516,38.5157,38.4355,38.5077,64100.0
2005-12-16 12:25:00,48.01,48.1,47.98,48.1,101300.0,38.5077,38.5799,38.4836,38.5799,101300.0
2005-12-16 12:30:00,48.1,48.16,48.09,48.11,23900.0,38.5799,38.628,38.5719,38.5879,23900.0
2005-12-16 12:35:00,48.1,48.2,48.1,48.17,58800.0,38.5799,38.6601,38.5799,38.636,58800.0
2005-12-16 12:40:00,48.17,48.17,48.06,48.08,36900.0,38.636,38.636,38.5478,38.5639,36900.0
2005-12-16 12:45:00,48.06,48.17,48.06,48.14,14900.0,38.5478,38.636,38.5478,38.612,14900.0
2005-12-16 12:50:00,48.13,48.16,48.07,48.11,51700.0,38.604,38.628,38.5558,38.5879,51700.0
2005-12-16 12:55:00,48.12,48.15,47.99,48.0,28500.0,38.5959,38.62,38.4917,38.4997,28500.0
2005-12-16 13:00:00,48.03,48.1,48.02,48.08,10500.0,38.5238,38.5799,38.5157,38.5639,10500.0
2005-12-16 13:05:00,48.07,48.09,48.05,48.05,15700.0,38.5558,38.5719,38.5398,38.5398,15700.0
2005-12-16 13:10:00,48.05,48.05,48.01,48.04,6700.0,38.5398,38.5398,38.5077,38.5318,6700.0
2005-12-16 13:15:00,48.03,48.11,48.02,48.09,10500.0,38.5238,38.5879,38.5157,38.5719,10500.0
2005-12-16 13:20:00,48.09,48.1,48.05,48.08,22400.0,38.5719,38.5799,38.5398,38.5639,22400.0
2005-12-16 13:25:00,48.09,48.16,48.06,48.16,40100.0,38.5719,38.628,38.5478,38.628,40100.0
2005-12-16 13:30:00,48.17,48.24,48.17,48.18,37400.0,38.636,38.6922,38.636,38.6441,37400.0
2005-12-16 13:35:00,48.17,48.31,48.15,48.31,22900.0,38.636,38.7483,38.62,38.7483,22900.0
2005-12-16 13:40:00,48.31,48.32,48.19,48.19,10400.0,38.7483,38.7564,38.6521,38.6521,10400.0
2005-12-16 13:45:00,48.19,48.28,48.19,48.26,9600.0,38.6521,38.7243,38.6521,38.7082,9600.0
2005-12-16 13:50:00,48.26,48.32,48.24,48.3,12100.0,38.7082,38.7564,38.6922,38.7403,12100.0
2005-12-16 13:55:00,48.29,48.3,48.14,48.14,25700.0,38.7323,38.7403,38.612,38.612,25700.0
2005-12-16 14:00:00,48.14,48.17,48.11,48.13,11000.0,38.612,38.636,38.5879,38.604,11000.0
2005-12-16 14:05:00,48.13,48.13,48.08,48.11,10900.0,38.604,38.604,38.5639,38.5879,10900.0
2005-12-16 14:10:00,48.1,48.12,48.08,48.08,11000.0,38.5799,38.5959,38.5639,38.5639,11000.0
2005-12-16 14:15:00,48.08,48.08,48.05,48.05,76200.0,38.5639,38.5639,38.5398,38.5398,76200.0
2005-12-16 14:20:00,48.06,48.07,47.96,47.96,44900.0,38.5478,38.5558,38.4676,38.4676,44900.0
2005-12-16 14:25:00,47.98,48.0,47.84,47.85,25900.0,38.4836,38.4997,38.3714,38.3794,25900.0
2005-12-16 14:30:00,47.85,47.89,47.79,47.79,16800.0,38.3794,38.4115,38.3313,38.3313,16800.0
2005-12-16 14:35:00,47.8,47.85,47.7,47.76,24800.0,38.3393,38.3794,38.2591,38.3072,24800.0
2005-12-16 14:40:00,47.77,47.82,47.77,47.81,12500.0,38.3152,38.3553,38.3152,38.3473,12500.0
2005-12-16 14:45:00,47.82,47.82,47.73,47.73,17000.0,38.3553,38.3553,38.2831,38.2831,17000.0
2005-12-16 14:50:00,47.73,47.75,47.69,47.74,30400.0,38.2831,38.2992,38.251,38.2911,30400.0
2005-12-16 14:55:00,47.75,47.75,47.7,47.73,12000.0,38.2992,38.2992,38.2591,38.2831,12000.0
2005-12-16 15:00:00,47.7,47.71,47.59,47.63,33800.0,38.2591,38.2671,38.1708,38.2029,33800.0
2005-12-16 15:05:00,47.63,47.68,47.62,47.66,8700.0,38.2029,38.243,38.1949,38.227,8700.0
2005-12-16 15:10:00,47.62,47.65,47.61,47.62,13800.0,38.1949,38.219,38.1869,38.1949,13800.0
2005-12-16 15:15:00,47.62,47.62,47.51,47.52,29000.0,38.1949,38.1949,38.1067,38.1147,29000.0
2005-12-16 15:20:00,47.53,47.55,47.47,47.51,17900.0,38.1227,38.1388,38.0746,38.1067,17900.0
2005-12-16 15:25:00,47.51,47.56,47.47,47.53,12300.0,38.1067,38.1468,38.0746,38.1227,12300.0
2005-12-16 15:30:00,47.53,47.72,47.52,47.71,23400.0,38.1227,38.2751,38.1147,38.2671,23400.0
2005-12-16 15:35:00,47.7,47.77,47.7,47.77,12400.0,38.2591,38.3152,38.2591,38.3152,12400.0
2005-12-16 15:40:00,47.76,47.82,47.76,47.82,16200.0,38.3072,38.3553,38.3072,38.3553,16200.0
2005-12-16 15:45:00,47.82,47.82,47.72,47.78,37100.0,38.3553,38.3553,38.2751,38.3232,37100.0
2005-12-16 15:50:00,47.78,47.78,47.68,47.68,26300.0,38.3232,38.3232,38.243,38.243,26300.0
2005-12-16 15:55:00,47.69,47.73,47.65,47.71,21600.0,38.251,38.2831,38.219,38.2671,21600.0
2005-12-19 09:30:00,47.65,47.73,47.22,47.22,37400.0,38.219,38.2831,37.8741,37.8741,37400.0
2005-12-19 09:35:00,47.1,47.7,47.1,47.65,15800.0,37.7778,38.2591,37.7778,38.219,15800.0
2005-12-19 09:40:00,47.59,47.61,47.25,47.25,19000.0,38.1708,38.1869,37.8981,37.8981,19000.0
2005-12-19 09:45:00,47.25,47.4,47.05,47.37,19400.0,37.8981,38.0184,37.7377,37.9944,19400.0
2005-12-19 09:50:00,47.31,47.33,47.12,47.13,17000.0,37.9463,37.9623,37.7939,37.8019,17000.0
2005-12-19 09:55:00,47.13,47.17,47.08,47.12,15500.0,37.8019,37.834,37.7618,37.7939,15500.0
2005-12-19 10:00:00,47.12,47.15,47.02,47.08,15600.0,37.7939,37.8179,37.7137,37.7618,15600.0
2005-12-19 10:05:00,47.09,47.09,46.89,46.92,18200.0,37.7698,37.7698,37.6094,37.6334,18200.0
2005-12-19 10:10:00,46.91,46.91,46.85,46.88,11500.0,37.6254,37.6254,37.5773,37.6014,11500.0
2005-12-19 10:15:00,46.89,46.94,46.85,46.93,19000.0,37.6094,37.6495,37.5773,37.6415,19000.0
2005-12-19 10:20:00,46.93,46.93,46.81,46.83,22500.0,37.6415,37.6415,37.5452,37.5613,22500.0
2005-12-19 10:25:00,46.82,46.87,46.79,46.79,13000.0,37.5532,37.5933,37.5292,37.5292,13000.0
2005-12-19 10:30:00,46.77,46.82,46.77,46.81,13100.0,37.5131,37.5532,37.5131,37.5452,13100.0
2005-12-19 10:35:00,46.81,46.83,46.79,46.8,9200.0,37.5452,37.5613,37.5292,37.5372,9200.0
2005-12-19 10:40:00,46.81,46.81,46.78,46.78,9800.0,37.5452,37.5452,37.5212,37.5212,9800.0
2005-12-19 10:45:00,46.8,46.8,46.67,46.68,23300.0,37.5372,37.5372,37.4329,37.4409,23300.0
2005-12-19 10:50:00,46.68,46.71,46.57,46.67,16300.0,37.4409,37.465,37.3527,37.4329,16300.0
2005-12-19 10:55:00,46.69,46.84,46.69,46.78,26700.0,37.449,37.5693,37.449,37.5212,26700.0
2005-12-19 11:00:00,46.82,46.83,46.66,46.66,9700.0,37.5532,37.5613,37.4249,37.4249,9700.0
2005-12-19 11:05:00,46.7,46.71,46.61,46.63,6200.0,37.457,37.465,37.3848,37.4008,6200.0
2005-12-19 11:10:00,46.62,46.67,46.6,46.62,16500.0,37.3928,37.4329,37.3768,37.3928,16500.0
2005-12-19 11:15:00,46.62,46.66,46.62,46.66,10900.0,37.3928,37.4249,37.3928,37.4249,10900.0
2005-12-19 11:20:00,46.67,46.76,46.67,46.72,10600.0,37.4329,37.5051,37.4329,37.473,10600.0
2005-12-19 11:25:00,46.72,46.8,46.68,46.71,13300.0,37.473,37.5372,37.4409,37.465,13300.0
2005-12-19 11:30:00,46.71,46.82,46.71,46.76,11700.0,37.465,37.5532,37.465,37.5051,11700.0
2005-12-19 11:35:00,46.76,46.81,46.7,46.73,10900.0,37.5051,37.5452,37.457,37.4811,10900.0
2005-12-19 11:40:00,46.74,46.78,46.7,46.73,15900.0,37.4891,37.5212,37.457,37.4811,15900.0
2005-12-19 11:45:00,46.73,46.75,46.7,46.73,7800.0,37.4811,37.4971,37.457,37.4811,7800.0
2005-12-19 11:50:00,46.73,46.76,46.66,46.7,9200.0,37.4811,37.5051,37.4249,37.457,9200.0
2005-12-19 11:55:00,46.7,46.79,46.7,46.76,8100.0,37.457,37.5292,37.457,37.5051,8100.0
2005-12-19 12:00:00,46.77,46.8,46.74,46.79,8000.0,37.5131,37.5372,37.4891,37.5292,8000.0
2005-12-19 12:05:00,46.79,46.83,46.76,46.82,6600.0,37.5292,37.5613,37.5051,37.5532,6600.0
2005-12-19 12:10:00,46.82,46.82,46.77,46.78,4700.0,37.5532,37.5532,37.5131,37.5212,4700.0
2005-12-19 12:15:00,46.8,46.87,46.76,46.87,7200.0,37.5372,37.5933,37.5051,37.5933,7200.0
2005-12-19 12:20:00,46.86,46.88,46.83,46.87,5100.0,37.5853,37.6014,37.5613,37.5933,5100.0
2005-12-19 12:25:00,46.88,46.93,46.86,46.86,6700.0,37.6014,37.6415,37.5853,37.5853,6700.0
2005-12-19 12:30:00,46.87,46.89,46.85,46.89,2700.0,37.5933,37.6094,37.5773,37.6094,2700.0
2005-12-19 12:35:00,46.87,46.92,46.84,46.84,10000.0,37.5933,37.6334,37.5693,37.5693,10000.0
2005-12-19 12:40:00,46.84,46.93,46.82,46.91,9900.0,37.5693,37.6415,37.5532,37.6254,9900.0
2005-12-19 12:45:00,46.92,46.94,46.9,46.93,5300.0,37.6334,37.6495,37.6174,37.6415,5300.0
2005-12-19 12:50:00,46.92,46.94,46.9,46.9,6900.0,37.6334,37.6495,37.6174,37.6174,6900.0
2005-12-19 12:55:00,46.91,46.93,46.88,46.93,6400.0,37.6254,37.6415,37.6014,37.6415,6400.0
2005-12-19 13:00:00,46.93,46.95,46.9,46.91,7300.0,37.6415,37.6575,37.6174,37.6254,7300.0
2005-12-19 13:05:00,46.92,46.93,46.9,46.91,15000.0,37.6334,37.6415,37.6174,37.6254,15000.0
2005-12-19 13:10:00,46.93,46.94,46.92,46.94,7200.0,37.6415,37.6495,37.6334,37.6495,7200.0
2005-12-19 13:15:00,46.94,46.95,46.9,46.93,7000.0,37.6495,37.6575,37.6174,37.6415,7000.0
2005-12-19 13:20:00,46.93,46.97,46.92,46.96,7100.0,37.6415,37.6735,37.6334,37.6655,7100.0
2005-12-19 13:25:00,46.96,46.97,46.92,46.96,10200.0,37.6655,37.6735,37.6334,37.6655,10200.0
2005-12-19 13:30:00,46.94,46.97,46.93,46.95,17500.0,37.6495,37.6735,37.6415,37.6575,17500.0
2005-12-19 13:35:00,46.96,46.98,46.94,46.96,7100.0,37.6655,37.6816,37.6495,37.6655,7100.0
2005-12-19 13:40:00,46.96,46.97,46.9,46.95,11000.0,37.6655,37.6735,37.6174,37.6575,11000.0
2005-12-19 13:45:00,46.94,46.95,46.9,46.94,7100.0,37.6495,37.6575,37.6174,37.6495,7100.0
2005-12-19 13:50:00,46.92,46.99,46.91,46.95,15500.0,37.6334,37.6896,37.6254,37.6575,15500.0
2005-12-19 13:55:00,46.95,46.96,46.9,46.95,37300.0,37.6575,37.6655,37.6174,37.6575,37300.0
2005-12-19 14:00:00,46.94,46.94,46.9,46.9,15300.0,37.6495,37.6495,37.6174,37.6174,15300.0
2005-12-19 14:05:00,46.92,46.96,46.91,46.96,3600.0,37.6334,37.6655,37.6254,37.6655,3600.0
2005-12-19 14:10:00,46.96,46.98,46.94,46.94,9600.0,37.6655,37.6816,37.6495,37.6495,9600.0
2005-12-19 14:15:00,46.94,46.95,46.9,46.92,28400.0,37.6495,37.6575,37.6174,37.6334,28400.0
2005-12-19 14:20:00,46.9,46.96,46.9,46.9,25500.0,37.6174,37.6655,37.6174,37.6174,25500.0
2005-12-19 14:25:00,46.9,46.96,46.9,46.91,35900.0,37.6174,37.6655,37.6174,37.6254,35900.0
2005-12-19 14:30:00,46.91,46.94,46.86,46.93,5800.0,37.6254,37.6495,37.5853,37.6415,5800.0
2005-12-19 14:35:00,46.92,46.92,46.89,46.89,3100.0,37.6334,37.6334,37.6094,37.6094,3100.0
2005-12-19 14:40:00,46.93,46.93,46.87,46.89,3700.0,37.6415,37.6415,37.5933,37.6094,3700.0
2005-12-19 14:45:00,46.9,46.94,46.89,46.93,20000.0,37.6174,37.6495,37.6094,37.6415,20000.0
2005-12-19 14:50:00,46.93,46.94,46.92,46.92,4700.0,37.6415,37.6495,37.6334,37.6334,4700.0
2005-12-19 14:55:00,46.92,46.94,46.91,46.92,8400.0,37.6334,37.6495,37.6254,37.6334,8400.0
2005-12-19 15:00:00,46.91,46.97,46.86,46.86,16300.0,37.6254,37.6735,37.5853,37.5853,16300.0
2005-12-19 15:05:00,46.85,46.89,46.85,46.88,15100.0,37.5773,37.6094,37.5773,37.6014,15100.0
2005-12-19 15:10:00,46.85,46.86,46.81,46.83,21700.0,37.5773,37.5853,37.5452,37.5613,21700.0
2005-12-19 15:15:00,46.81,46.82,46.71,46.74,22200.0,37.5452,37.5532,37.465,37.4891,22200.0
2005-12-19 15:20:00,46.75,46.84,46.75,46.8,15300.0,37.4971,37.5693,37.4971,37.5372,15300.0
2005-12-19 15:25:00,46.79,46.8,46.61,46.62,27700.0,37.5292,37.5372,37.3848,37.3928,27700.0
2005-12-19 15:30:00,46.64,46.79,46.62,46.76,27600.0,37.4089,37.5292,37.3928,37.5051,27600.0
2005-12-19 15:35:00,46.77,46.81,46.73,46.8,21100.0,37.5131,37.5452,37.4811,37.5372,21100.0
2005-12-19 15:40:00,46.82,46.84,46.76,46.79,18600.0,37.5532,37.5693,37.5051,37.5292,18600.0
2005-12-19 15:45:00,46.76,46.76,46.65,46.68,40300.0,37.5051,37.5051,37.4169,37.4409,40300.0
2005-12-19 15:50:00,46.68,46.77,46.63,46.67,24500.0,37.4409,37.5131,37.4008,37.4329,24500.0
2005-12-19 15:55:00,46.67,46.72,46.64,46.72,27900.0,37.4329,37.473,37.4089,37.473,27900.0
2005-12-20 09:30:00,46.3,46.52,46.12,46.3,88900.0,37.1362,37.3126,36.9918,37.1362,88900.0
2005-12-20 09:35:00,46.45,46.52,46.28,46.38,20100.0,37.2565,37.3126,37.1201,37.2003,20100.0
2005-12-20 09:40:00,46.39,46.45,46.15,46.17,30000.0,37.2083,37.2565,37.0158,37.0319,30000.0
2005-12-20 09:45:00,46.15,46.22,46.01,46.21,24700.0,37.0158,37.072,36.9036,37.064,24700.0
2005-12-20 09:50:00,46.21,46.32,46.06,46.1,41100.0,37.064,37.1522,36.9437,36.9757,41100.0
2005-12-20 09:55:00,46.09,46.14,46.0,46.09,13600.0,36.9677,37.0078,36.8955,36.9677,13600.0
2005-12-20 10:00:00,46.1,46.37,46.1,46.28,49600.0,36.9757,37.1923,36.9757,37.1201,49600.0
2005-12-20 10:05:00,46.28,46.37,46.0,46.05,44200.0,37.1201,37.1923,36.8955,36.9356,44200.0
2005-12-20 10:10:00,46.05,46.07,46.0,46.02,20900.0,36.9356,36.9517,36.8955,36.9116,20900.0
2005-12-20 10:15:00,46.01,46.03,45.81,45.89,37600.0,36.9036,36.9196,36.7431,36.8073,37600.0
2005-12-20 10:20:00,45.89,45.92,45.86,45.88,7900.0,36.8073,36.8314,36.7832,36.7993,7900.0
2005-12-20 10:25:00,45.86,45.9,45.82,45.86,18300.0,36.7832,36.8153,36.7512,36.7832,18300.0
2005-12-20 10:30:00,45.86,45.96,45.79,45.96,21000.0,36.7832,36.8635,36.7271,36.8635,21000.0
2005-12-20 10:35:00,45.95,46.03,45.93,46.01,20900.0,36.8554,36.9196,36.8394,36.9036,20900.0
2005-12-20 10:40:00,46.01,46.03,45.88,45.93,31500.0,36.9036,36.9196,36.7993,36.8394,31500.0
2005-12-20 10:45:00,45.93,45.95,45.85,45.94,19700.0,36.8394,36.8554,36.7752,36.8474,19700.0
2005-12-20 10:50:00,45.96,46.09,45.95,46.01,20600.0,36.8635,36.9677,36.8554,36.9036,20600.0
2005-12-20 10:55:00,46.03,46.12,46.01,46.11,14500.0,36.9196,36.9918,36.9036,36.9838,14500.0
2005-12-20 11:00:00,46.12,46.16,46.1,46.16,9800.0,36.9918,37.0239,36.9757,37.0239,9800.0
2005-12-20 11:05:00,46.17,46.24,46.16,46.23,18000.0,37.0319,37.088,37.0239,37.08,18000.0
2005-12-20 11:10:00,46.24,46.24,46.17,46.22,23300.0,37.088,37.088,37.0319,37.072,23300.0
2005-12-20 11:15:00,46.23,46.23,46.07,46.07,9900.0,37.08,37.08,36.9517,36.9517,9900.0
2005-12-20 11:20:00,46.08,46.1,46.06,46.06,8100.0,36.9597,36.9757,36.9437,36.9437,8100.0
2005-12-20 11:25:00,46.07,46.09,46.01,46.08,22200.0,36.9517,36.9677,36.9036,36.9597,22200.0
2005-12-20 11:30:00,46.04,46.14,46.02,46.08,17000.0,36.9276,37.0078,36.9116,36.9597,17000.0
2005-12-20 11:35:00,46.08,46.17,46.08,46.11,20500.0,36.9597,37.0319,36.9597,36.9838,20500.0
2005-12-20 11:40:00,46.09,46.1,45.96,46.05,38200.0,36.9677,36.9757,36.8635,36.9356,38200.0
2005-12-20 11:45:00,46.05,46.06,46.0,46.04,10300.0,36.9356,36.9437,36.8955,36.9276,10300.0
2005-12-20 11:50:00,46.04,46.04,45.97,45.99,6000.0,36.9276,36.9276,36.8715,36.8875,6000.0
2005-12-20 11:55:00,46.0,46.02,45.98,46.0,6400.0,36.8955,36.9116,36.8795,36.8955,6400.0
2005-12-20 12:00:00,45.99,46.01,45.97,46.0,11300.0,36.8875,36.9036,36.8715,36.8955,11300.0
2005-12-20 12:05:00,45.99,46.01,45.97,46.0,14000.0,36.8875,36.9036,36.8715,36.8955,14000.0
2005-12-20 12:10:00,46.0,46.02,45.99,46.0,12400.0,36.8955,36.9116,36.8875,36.8955,12400.0
2005-12-20 12:15:00,46.0,46.02,46.0,46.02,4800.0,36.8955,36.9116,36.8955,36.9116,4800.0
2005-12-20 12:20:00,46.02,46.1,46.02,46.08,7700.0,36.9116,36.9757,36.9116,36.9597,7700.0
2005-12-20 12:25:00,46.09,46.1,46.08,46.08,3000.0,36.9677,36.9757,36.9597,36.9597,3000.0
2005-12-20 12:30:00,46.08,46.1,46.05,46.05,14700.0,36.9597,36.9757,36.9356,36.9356,14700.0
2005-12-20 12:35:00,46.06,46.08,46.04,46.04,6500.0,36.9437,36.9597,36.9276,36.9276,6500.0
2005-12-20 12:40:00,46.03,46.06,46.03,46.05,4200.0,36.9196,36.9437,36.9196,36.9356,4200.0
2005-12-20 12:45:00,46.04,46.06,46.01,46.03,7300.0,36.9276,36.9437,36.9036,36.9196,7300.0
2005-12-20 12:50:00,46.02,46.04,45.99,46.0,5100.0,36.9116,36.9276,36.8875,36.8955,5100.0
2005-12-20 12:55:00,46.02,46.05,45.95,46.05,11900.0,36.9116,36.9356,36.8554,36.9356,11900.0
2005-12-20 13:00:00,46.04,46.15,46.04,46.15,7100.0,36.9276,37.0158,36.9276,37.0158,7100.0
2005-12-20 13:05:00,46.15,46.18,46.1,46.12,8000.0,37.0158,37.0399,36.9757,36.9918,8000.0
2005-12-20 13:10:00,46.13,46.16,46.12,46.12,4900.0,36.9998,37.0239,36.9918,36.9918,4900.0
2005-12-20 13:15:00,46.11,46.13,46.1,46.11,3000.0,36.9838,36.9998,36.9757,36.9838,3000.0
2005-12-20 13:20:00,46.11,46.13,46.09,46.13,2500.0,36.9838,36.9998,36.9677,36.9998,2500.0
2005-12-20 13:25:00,46.12,46.14,46.12,46.14,3100.0,36.9918,37.0078,36.9918,37.0078,3100.0
2005-12-20 13:30:00,46.14,46.2,46.11,46.18,15000.0,37.0078,37.056,36.9838,37.0399,15000.0
2005-12-20 13:35:00,46.18,46.2,46.17,46.18,3900.0,37.0399,37.056,37.0319,37.0399,3900.0
2005-12-20 13:40:00,46.19,46.22,46.16,46.19,7000.0,37.0479,37.072,37.0239,37.0479,7000.0
2005-12-20 13:45:00,46.17,46.22,46.14,46.15,10500.0,37.0319,37.072,37.0078,37.0158,10500.0
2005-12-20 13:50:00,46.17,46.17,46.04,46.04,5100.0,37.0319,37.0319,36.9276,36.9276,5100.0
2005-12-20 13:55:00,46.05,46.07,46.02,46.04,4700.0,36.9356,36.9517,36.9116,36.9276,4700.0
2005-12-20 14:00:00,46.04,46.06,45.98,46.01,7600.0,36.9276,36.9437,36.8795,36.9036,7600.0
2005-12-20 14:05:00,46.01,46.02,45.92,45.92,11800.0,36.9036,36.9116,36.8314,36.8314,11800.0
2005-12-20 14:10:00,45.92,45.95,45.9,45.93,16200.0,36.8314,36.8554,36.8153,36.8394,16200.0
2005-12-20 14:15:00,45.94,45.96,45.92,45.92,5000.0,36.8474,36.8635,36.8314,36.8314,5000.0
2005-12-20 14:20:00,45.9,46.04,45.9,46.02,11500.0,36.8153,36.9276,36.8153,36.9116,11500.0
2005-12-20 14:25:00,46.02,46.02,45.96,45.96,7700.0,36.9116,36.9116,36.8635,36.8635,7700.0
2005-12-20 14:30:00,45.98,46.02,45.98,45.99,4600.0,36.8795,36.9116,36.8795,36.8875,4600.0
2005-12-20 14:35:00,45.99,46.0,45.95,45.97,6600.0,36.8875,36.8955,36.8554,36.8715,6600.0
2005-12-20 14:40:00,45.97,46.02,45.94,46.0,10200.0,36.8715,36.9116,36.8474,36.8955,10200.0
2005-12-20 14:45:00,46.0,46.06,45.96,46.0,15300.0,36.8955,36.9437,36.8635,36.8955,15300.0
2005-12-20 14:50:00,45.97,45.99,45.93,45.94,6200.0,36.8715,36.8875,36.8394,36.8474,6200.0
2005-12-20 14:55:00,45.94,45.96,45.92,45.95,5400.0,36.8474,36.8635,36.8314,36.8554,5400.0
2005-12-20 15:00:00,45.95,45.95,45.8,45.85,25300.0,36.8554,36.8554,36.7351,36.7752,25300.0
2005-12-20 15:05:00,45.84,45.86,45.8,45.83,9600.0,36.7672,36.7832,36.7351,36.7592,9600.0
2005-12-20 15:10:00,45.83,45.86,45.78,45.8,8100.0,36.7592,36.7832,36.7191,36.7351,8100.0
2005-12-20 15:15:00,45.81,45.82,45.76,45.81,13500.0,36.7431,36.7512,36.703,36.7431,13500.0
2005-12-20 15:20:00,45.79,45.83,45.79,45.83,10100.0,36.7271,36.7592,36.7271,36.7592,10100.0
2005-12-20 15:25:00,45.81,45.83,45.66,45.71,27400.0,36.7431,36.7592,36.6228,36.6629,27400.0
2005-12-20 15:30:00,45.72,45.76,45.71,45.74,12200.0,36.671,36.703,36.6629,36.687,12200.0
2005-12-20 15:35:00,45.73,45.78,45.71,45.78,10500.0,36.679,36.7191,36.6629,36.7191,10500.0
2005-12-20 15:40:00,45.79,45.8,45.73,45.75,15200.0,36.7271,36.7351,36.679,36.695,15200.0
2005-12-20 15:45:00,45.75,45.79,45.71,45.75,26000.0,36.695,36.7271,36.6629,36.695,26000.0
2005-12-20 15:50:00,45.76,45.82,45.75,45.75,25700.0,36.703,36.7512,36.695,36.695,25700.0
2005-12-20 15:55:00,45.75,45.78,45.71,45.78,20600.0,36.695,36.7191,36.6629,36.7191,20600.0
2005-12-21 09:30:00,45.62,45.68,45.35,45.57,64000.0,36.5907,36.6389,36.3742,36.5506,64000.0
2005-12-21 09:35:00,45.58,45.75,45.47,45.48,33700.0,36.5587,36.695,36.4704,36.4785,33700.0
2005-12-21 09:40:00,45.49,45.77,45.46,45.62,31900.0,36.4865,36.7111,36.4624,36.5907,31900.0
2005-12-21 09:45:00,45.62,45.65,45.48,45.62,21800.0,36.5907,36.6148,36.4785,36.5907,21800.0
2005-12-21 09:50:00,45.62,45.7,45.54,45.61,20500.0,36.5907,36.6549,36.5266,36.5827,20500.0
2005-12-21 09:55:00,45.61,45.61,45.47,45.5,9600.0,36.5827,36.5827,36.4704,36.4945,9600.0
2005-12-21 10:00:00,45.52,45.63,45.46,45.63,15000.0,36.5105,36.5988,36.4624,36.5988,15000.0
2005-12-21 10:05:00,45.62,45.78,45.62,45.68,13400.0,36.5907,36.7191,36.5907,36.6389,13400.0
2005-12-21 10:10:00,45.67,45.82,45.67,45.75,28300.0,36.6308,36.7512,36.6308,36.695,28300.0
2005-12-21 10:15:00,45.75,45.8,45.73,45.74,14400.0,36.695,36.7351,36.679,36.687,14400.0
2005-12-21 10:20:00,45.73,45.86,45.71,45.81,19100.0,36.679,36.7832,36.6629,36.7431,19100.0
2005-12-21 10:25:00,45.81,45.85,45.71,45.71,20700.0,36.7431,36.7752,36.6629,36.6629,20700.0
2005-12-21 10:30:00,45.72,45.76,45.62,45.7,32200.0,36.671,36.703,36.5907,36.6549,32200.0
2005-12-21 10:35:00,45.7,45.84,45.7,45.83,11200.0,36.6549,36.7672,36.6549,36.7592,11200.0
2005-12-21 10:40:00,45.84,45.85,45.78,45.79,12900.0,36.7672,36.7752,36.7191,36.7271,12900.0
2005-12-21 10:45:00,45.79,45.86,45.79,45.84,9300.0,36.7271,36.7832,36.7271,36.7672,9300.0
2005-12-21 10:50:00,45.84,45.85,45.81,45.85,8400.0,36.7672,36.7752,36.7431,36.7752,8400.0
2005-12-21 10:55:00,45.83,46.11,45.83,46.11,17200.0,36.7592,36.9838,36.7592,36.9838,17200.0
2005-12-21 11:00:00,46.07,46.09,45.95,45.95,15900.0,36.9517,36.9677,36.8554,36.8554,15900.0
2005-12-21 11:05:00,45.94,46.07,45.94,46.07,10500.0,36.8474,36.9517,36.8474,36.9517,10500.0
2005-12-21 11:10:00,46.07,46.12,46.04,46.12,9100.0,36.9517,36.9918,36.9276,36.9918,9100.0
2005-12-21 11:15:00,46.12,46.12,46.02,46.06,10900.0,36.9918,36.9918,36.9116,36.9437,10900.0
2005-12-21 11:20:00,46.05,46.09,46.04,46.07,11800.0,36.9356,36.9677,36.9276,36.9517,11800.0
2005-12-21 11:25:00,46.07,46.08,45.98,45.98,8200.0,36.9517,36.9597,36.8795,36.8795,8200.0
2005-12-21 11:30:00,45.96,45.98,45.87,45.87,31600.0,36.8635,36.8795,36.7913,36.7913,31600.0
2005-12-21 11:35:00,45.92,45.93,45.88,45.92,5600.0,36.8314,36.8394,36.7993,36.8314,5600.0
2005-12-21 11:40:00,45.92,45.99,45.9,45.98,8500.0,36.8314,36.8875,36.8153,36.8795,8500.0
2005-12-21 11:45:00,45.99,46.06,45.97,46.0,8600.0,36.8875,36.9437,36.8715,36.8955,8600.0
2005-12-21 11:50:00,46.0,46.03,45.93,45.95,9900.0,36.8955,36.9196,36.8394,36.8554,9900.0
2005-12-21 11:55:00,45.94,45.98,45.92,45.94,10800.0,36.8474,36.8795,36.8314,36.8474,10800.0
2005-12-21 12:00:00,45.95,46.08,45.95,46.08,38400.0,36.8554,36.9597,36.8554,36.9597,38400.0
2005-12-21 12:05:00,46.05,46.09,46.03,46.07,8800.0,36.9356,36.9677,36.9196,36.9517,8800.0
2005-12-21 12:10:00,46.06,46.06,45.93,45.96,15300.0,36.9437,36.9437,36.8394,36.8635,15300.0
2005-12-21 12:15:00,45.98,46.05,45.92,45.93,9900.0,36.8795,36.9356,36.8314,36.8394,9900.0
2005-12-21 12:20:00,45.95,45.98,45.92,45.98,8200.0,36.8554,36.8795,36.8314,36.8795,8200.0
2005-12-21 12:25:00,45.96,45.98,45.93,45.97,6800.0,36.8635,36.8795,36.8394,36.8715,6800.0
2005-12-21 12:30:00,45.94,46.05,45.94,46.03,13400.0,36.8474,36.9356,36.8474,36.9196,13400.0
2005-12-21 12:35:00,46.03,46.05,46.01,46.04,6200.0,36.9196,36.9356,36.9036,36.9276,6200.0
2005-12-21 12:40:00,46.04,46.05,46.0,46.03,8500.0,36.9276,36.9356,36.8955,36.9196,8500.0
2005-12-21 12:45:00,46.03,46.05,46.01,46.02,14200.0,36.9196,36.9356,36.9036,36.9116,14200.0
2005-12-21 12:50:00,46.03,46.03,46.0,46.02,6000.0,36.9196,36.9196,36.8955,36.9116,6000.0
2005-12-21 12:55:00,46.03,46.04,46.0,46.02,5500.0,36.9196,36.9276,36.8955,36.9116,5500.0
2005-12-21 13:00:00,46.01,46.06,46.01,46.05,10900.0,36.9036,36.9437,36.9036,36.9356,10900.0
2005-12-21 13:05:00,46.06,46.12,46.06,46.09,17500.0,36.9437,36.9918,36.9437,36.9677,17500.0
2005-12-21 13:10:00,46.1,46.1,46.05,46.08,5000.0,36.9757,36.9757,36.9356,36.9597,5000.0
2005-12-21 13:15:00,46.08,46.15,46.08,46.15,14000.0,36.9597,37.0158,36.9597,37.0158,14000.0
2005-12-21 13:20:00,46.15,46.17,46.13,46.16,19000.0,37.0158,37.0319,36.9998,37.0239,19000.0
2005-12-21 13:25:00,46.16,46.16,46.06,46.09,16600.0,37.0239,37.0239,36.9437,36.9677,16600.0
2005-12-21 13:30:00,46.08,46.09,45.92,45.97,17200.0,36.9597,36.9677,36.8314,36.8715,17200.0
2005-12-21 13:35:00,45.98,46.09,45.94,46.08,12500.0,36.8795,36.9677,36.8474,36.9597,12500.0
2005-12-21 13:40:00,46.06,46.08,46.03,46.05,5100.0,36.9437,36.9597,36.9196,36.9356,5100.0
2005-12-21 13:45:00,46.04,46.09,46.01,46.07,10900.0,36.9276,36.9677,36.9036,36.9517,10900.0
2005-12-21 13:50:00,46.03,46.04,45.99,46.03,10700.0,36.9196,36.9276,36.8875,36.9196,10700.0
2005-12-21 13:55:00,46.0,46.09,46.0,46.08,6700.0,36.8955,36.9677,36.8955,36.9597,6700.0
2005-12-21 14:00:00,46.11,46.17,46.06,46.14,25800.0,36.9838,37.0319,36.9437,37.0078,25800.0
2005-12-21 14:05:00,46.14,46.23,46.14,46.21,10900.0,37.0078,37.08,37.0078,37.064,10900.0
2005-12-21 14:10:00,46.21,46.24,46.2,46.22,11700.0,37.064,37.088,37.056,37.072,11700.0
2005-12-21 14:15:00,46.24,46.35,46.24,46.35,18800.0,37.088,37.1763,37.088,37.1763,18800.0
2005-12-21 14:20:00,46.35,46.35,46.25,46.25,14500.0,37.1763,37.1763,37.0961,37.0961,14500.0
2005-12-21 14:25:00,46.24,46.24,46.18,46.22,14800.0,37.088,37.088,37.0399,37.072,14800.0
2005-12-21 14:30:00,46.2,46.2,46.13,46.13,9400.0,37.056,37.056,36.9998,36.9998,9400.0
2005-12-21 14:35:00,46.13,46.17,46.11,46.13,14200.0,36.9998,37.0319,36.9838,36.9998,14200.0
2005-12-21 14:40:00,46.13,46.14,46.08,46.08,5700.0,36.9998,37.0078,36.9597,36.9597,5700.0
2005-12-21 14:45:00,46.07,46.08,46.01,46.04,17700.0,36.9517,36.9597,36.9036,36.9276,17700.0
2005-12-21 14:50:00,46.04,46.04,45.99,46.0,9200.0,36.9276,36.9276,36.8875,36.8955,9200.0
2005-12-21 14:55:00,45.99,46.0,45.92,46.0,9000.0,36.8875,36.8955,36.8314,36.8955,9000.0
2005-12-21 15:00:00,46.02,46.05,46.0,46.04,10900.0,36.9116,36.9356,36.8955,36.9276,10900.0
2005-12-21 15:05:00,46.04,46.04,45.96,45.99,7700.0,36.9276,36.9276,36.8635,36.8875,7700.0
2005-12-21 15:10:00,46.0,46.02,45.97,46.02,11800.0,36.8955,36.9116,36.8715,36.9116,11800.0
2005-12-21 15:15:00,46.02,46.03,45.99,46.03,12400.0,36.9116,36.9196,36.8875,36.9196,12400.0
2005-12-21 15:20:00,46.04,46.25,46.02,46.09,38500.0,36.9276,37.0961,36.9116,36.9677,38500.0
2005-12-21 15:25:00,46.08,46.1,45.98,46.05,36200.0,36.9597,36.9757,36.8795,36.9356,36200.0
2005-12-21 15:30:00,46.06,46.09,46.03,46.05,24800.0,36.9437,36.9677,36.9196,36.9356,24800.0
2005-12-21 15:35:00,46.05,46.14,46.05,46.1,26300.0,36.9356,37.0078,36.9356,36.9757,26300.0
2005-12-21 15:40:00,46.12,46.14,46.01,46.04,42300.0,36.9918,37.0078,36.9036,36.9276,42300.0
2005-12-21 15:45:00,46.07,46.16,46.05,46.16,39900.0,36.9517,37.0239,36.9356,37.0239,39900.0
2005-12-21 15:50:00,46.13,46.3,46.13,46.29,57700.0,36.9998,37.1362,36.9998,37.1281,57700.0
2005-12-21 15:55:00,46.3,46.32,46.21,46.23,47300.0,37.1362,37.1522,37.064,37.08,47300.0
2005-12-22 09:30:00,46.43,46.63,46.37,46.6,25500.0,37.2404,37.4008,37.1923,37.3768,25500.0
2005-12-22 09:35:00,46.61,46.67,46.35,46.49,12700.0,37.3848,37.4329,37.1763,37.2886,12700.0
2005-12-22 09:40:00,46.51,46.6,46.4,46.49,14000.0,37.3046,37.3768,37.2164,37.2886,14000.0
2005-12-22 09:45:00,46.58,46.6,46.47,46.57,14500.0,37.3607,37.3768,37.2725,37.3527,14500.0
2005-12-22 09:50:00,46.54,46.6,46.49,46.55,17900.0,37.3287,37.3768,37.2886,37.3367,17900.0
2005-12-22 09:55:00,46.56,46.6,46.35,46.35,17800.0,37.3447,37.3768,37.1763,37.1763,17800.0
2005-12-22 10:00:00,46.38,46.57,46.3,46.57,21400.0,37.2003,37.3527,37.1362,37.3527,21400.0
2005-12-22 10:05:00,46.53,46.59,46.47,46.5,8600.0,37.3206,37.3688,37.2725,37.2966,8600.0
2005-12-22 10:10:00,46.51,46.51,46.34,46.34,15300.0,37.3046,37.3046,37.1682,37.1682,15300.0
2005-12-22 10:15:00,46.34,46.35,46.22,46.22,19600.0,37.1682,37.1763,37.072,37.072,19600.0
2005-12-22 10:20:00,46.22,46.31,46.21,46.27,22900.0,37.072,37.1442,37.064,37.1121,22900.0
2005-12-22 10:25:00,46.26,46.42,46.26,46.38,6300.0,37.1041,37.2324,37.1041,37.2003,6300.0
2005-12-22 10:30:00,46.36,46.37,46.3,46.35,18000.0,37.1843,37.1923,37.1362,37.1763,18000.0
2005-12-22 10:35:00,46.38,46.49,46.38,46.49,20300.0,37.2003,37.2886,37.2003,37.2886,20300.0
2005-12-22 10:40:00,46.48,46.51,46.46,46.48,46200.0,37.2805,37.3046,37.2645,37.2805,46200.0
2005-12-22 10:45:00,46.47,46.5,46.42,46.46,10400.0,37.2725,37.2966,37.2324,37.2645,10400.0
2005-12-22 10:50:00,46.47,46.57,46.42,46.57,34200.0,37.2725,37.3527,37.2324,37.3527,34200.0
2005-12-22 10:55:00,46.57,46.67,46.57,46.6,9000.0,37.3527,37.4329,37.3527,37.3768,9000.0
2005-12-22 11:00:00,46.62,46.65,46.55,46.56,9500.0,37.3928,37.4169,37.3367,37.3447,9500.0
2005-12-22 11:05:00,46.56,46.66,46.55,46.62,8600.0,37.3447,37.4249,37.3367,37.3928,8600.0
2005-12-22 11:10:00,46.6,46.63,46.57,46.57,15300.0,37.3768,37.4008,37.3527,37.3527,15300.0
2005-12-22 11:15:00,46.56,46.59,46.53,46.53,16400.0,37.3447,37.3688,37.3206,37.3206,16400.0
2005-12-22 11:20:00,46.55,46.55,46.5,46.52,7900.0,37.3367,37.3367,37.2966,37.3126,7900.0
2005-12-22 11:25:00,46.5,46.52,46.44,46.44,10500.0,37.2966,37.3126,37.2484,37.2484,10500.0
2005-12-22 11:30:00,46.45,46.48,46.44,46.48,5600.0,37.2565,37.2805,37.2484,37.2805,5600.0
2005-12-22 11:35:00,46.47,46.47,46.4,46.4,17800.0,37.2725,37.2725,37.2164,37.2164,17800.0
2005-12-22 11:40:00,46.42,46.44,46.4,46.41,11400.0,37.2324,37.2484,37.2164,37.2244,11400.0
2005-12-22 11:45:00,46.43,46.45,46.4,46.41,7900.0,37.2404,37.2565,37.2164,37.2244,7900.0
2005-12-22 11:50:00,46.41,46.42,46.39,46.42,8800.0,37.2244,37.2324,37.2083,37.2324,8800.0
2005-12-22 11:55:00,46.39,46.42,46.36,46.37,9700.0,37.2083,37.2324,37.1843,37.1923,9700.0
2005-12-22 12:00:00,46.38,46.45,46.38,46.42,13800.0,37.2003,37.2565,37.2003,37.2324,13800.0
2005-12-22 12:05:00,46.41,46.47,46.39,46.4,8700.0,37.2244,37.2725,37.2083,37.2164,8700.0
2005-12-22 12:10:00,46.4,46.41,46.37,46.37,9400.0,37.2164,37.2244,37.1923,37.1923,9400.0
2005-12-22 12:15:00,46.37,46.38,46.35,46.35,7400.0,37.1923,37.2003,37.1763,37.1763,7400.0
2005-12-22 12:20:00,46.37,46.42,46.35,46.38,18600.0,37.1923,37.2324,37.1763,37.2003,18600.0
2005-12-22 12:25:00,46.39,46.42,46.36,46.36,24300.0,37.2083,37.2324,37.1843,37.1843,24300.0
2005-12-22 12:30:00,46.36,46.39,46.33,46.37,21300.0,37.1843,37.2083,37.1602,37.1923,21300.0
2005-12-22 12:35:00,46.37,46.38,46.31,46.37,23700.0,37.1923,37.2003,37.1442,37.1923,23700.0
2005-12-22 12:40:00,46.35,46.38,46.34,46.35,4400.0,37.1763,37.2003,37.1682,37.1763,4400.0
2005-12-22 12:45:00,46.35,46.4,46.34,46.38,4800.0,37.1763,37.2164,37.1682,37.2003,4800.0
2005-12-22 12:50:00,46.37,46.39,46.35,46.36,5100.0,37.1923,37.2083,37.1763,37.1843,5100.0
2005-12-22 12:55:00,46.39,46.39,46.35,46.38,5600.0,37.2083,37.2083,37.1763,37.2003,5600.0
2005-12-22 13:00:00,46.38,46.45,46.38,46.41,8700.0,37.2003,37.2565,37.2003,37.2244,8700.0
2005-12-22 13:05:00,46.42,46.42,46.31,46.33,9600.0,37.2324,37.2324,37.1442,37.1602,9600.0
2005-12-22 13:10:00,46.33,46.34,46.3,46.31,6000.0,37.1602,37.1682,37.1362,37.1442,6000.0
2005-12-22 13:15:00,46.33,46.39,46.33,46.39,12900.0,37.1602,37.2083,37.1602,37.2083,12900.0
2005-12-22 13:20:00,46.39,46.5,46.38,46.48,11200.0,37.2083,37.2966,37.2003,37.2805,11200.0
2005-12-22 13:25:00,46.48,46.48,46.41,46.41,7200.0,37.2805,37.2805,37.2244,37.2244,7200.0
2005-12-22 13:30:00,46.39,46.45,46.38,46.45,10500.0,37.2083,37.2565,37.2003,37.2565,10500.0
2005-12-22 13:35:00,46.47,46.51,46.47,46.51,4900.0,37.2725,37.3046,37.2725,37.3046,4900.0
2005-12-22 13:40:00,46.51,46.51,46.45,46.45,13200.0,37.3046,37.3046,37.2565,37.2565,13200.0
2005-12-22 13:45:00,46.45,46.49,46.44,46.49,11900.0,37.2565,37.2886,37.2484,37.2886,11900.0
2005-12-22 13:50:00,46.49,46.5,46.4,46.44,11100.0,37.2886,37.2966,37.2164,37.2484,11100.0
2005-12-22 13:55:00,46.44,46.5,46.44,46.47,8500.0,37.2484,37.2966,37.2484,37.2725,8500.0
2005-12-22 14:00:00,46.49,46.49,46.42,46.47,21200.0,37.2886,37.2886,37.2324,37.2725,21200.0
2005-12-22 14:05:00,46.48,46.5,46.4,46.43,16400.0,37.2805,37.2966,37.2164,37.2404,16400.0
2005-12-22 14:10:00,46.43,46.44,46.37,46.37,12300.0,37.2404,37.2484,37.1923,37.1923,12300.0
2005-12-22 14:15:00,46.38,46.39,46.35,46.38,14700.0,37.2003,37.2083,37.1763,37.2003,14700.0
2005-12-22 14:20:00,46.39,46.39,46.35,46.38,11900.0,37.2083,37.2083,37.1763,37.2003,11900.0
2005-12-22 14:25:00,46.38,46.38,46.33,46.34,5600.0,37.2003,37.2003,37.1602,37.1682,5600.0
2005-12-22 14:30:00,46.33,46.37,46.31,46.34,25900.0,37.1602,37.1923,37.1442,37.1682,25900.0
2005-12-22 14:35:00,46.34,46.37,46.33,46.35,5200.0,37.1682,37.1923,37.1602,37.1763,5200.0
2005-12-22 14:40:00,46.34,46.34,46.24,46.25,11100.0,37.1682,37.1682,37.088,37.0961,11100.0
2005-12-22 14:45:00,46.26,46.35,46.25,46.35,11800.0,37.1041,37.1763,37.0961,37.1763,11800.0
2005-12-22 14:50:00,46.35,46.35,46.3,46.35,6300.0,37.1763,37.1763,37.1362,37.1763,6300.0
2005-12-22 14:55:00,46.35,46.46,46.33,46.4,17500.0,37.1763,37.2645,37.1602,37.2164,17500.0
2005-12-22 15:00:00,46.4,46.41,46.36,46.4,7600.0,37.2164,37.2244,37.1843,37.2164,7600.0
2005-12-22 15:05:00,46.38,46.4,46.34,46.36,7500.0,37.2003,37.2164,37.1682,37.1843,7500.0
2005-12-22 15:10:00,46.36,46.43,46.35,46.4,18100.0,37.1843,37.2404,37.1763,37.2164,18100.0
2005-12-22 15:15:00,46.38,46.42,46.35,46.42,10000.0,37.2003,37.2324,37.1763,37.2324,10000.0
2005-12-22 15:20:00,46.42,46.47,46.4,46.44,13900.0,37.2324,37.2725,37.2164,37.2484,13900.0
2005-12-22 15:25:00,46.44,46.47,46.41,46.41,16700.0,37.2484,37.2725,37.2244,37.2244,16700.0
2005-12-22 15:30:00,46.41,46.42,46.4,46.41,13500.0,37.2244,37.2324,37.2164,37.2244,13500.0
2005-12-22 15:35:00,46.41,46.42,46.39,46.4,16900.0,37.2244,37.2324,37.2083,37.2164,16900.0
2005-12-22 15:40:00,46.4,46.42,46.37,46.42,27200.0,37.2164,37.2324,37.1923,37.2324,27200.0
2005-12-22 15:45:00,46.41,46.41,46.32,46.4,34400.0,37.2244,37.2244,37.1522,37.2164,34400.0
2005-12-22 15:50:00,46.4,46.4,46.35,46.38,22500.0,37.2164,37.2164,37.1763,37.2003,22500.0
2005-12-22 15:55:00,46.38,46.42,46.36,46.4,30000.0,37.2003,37.2324,37.1843,37.2164,30000.0
2005-12-23 09:30:00,46.58,46.63,46.5,46.53,21200.0,37.3607,37.4008,37.2966,37.3206,21200.0
2005-12-23 09:35:00,46.55,46.6,46.54,46.54,4000.0,37.3367,37.3768,37.3287,37.3287,4000.0
2005-12-23 09:40:00,46.58,46.58,46.37,46.42,11800.0,37.3607,37.3607,37.1923,37.2324,11800.0
2005-12-23 09:45:00,46.42,46.54,46.36,46.47,9500.0,37.2324,37.3287,37.1843,37.2725,9500.0
2005-12-23 09:50:00,46.51,46.55,46.4,46.43,7600.0,37.3046,37.3367,37.2164,37.2404,7600.0
2005-12-23 09:55:00,46.43,46.55,46.42,46.47,13800.0,37.2404,37.3367,37.2324,37.2725,13800.0
2005-12-23 10:00:00,46.46,46.54,46.46,46.46,6900.0,37.2645,37.3287,37.2645,37.2645,6900.0
2005-12-23 10:05:00,46.45,46.48,46.28,46.33,17000.0,37.2565,37.2805,37.1201,37.1602,17000.0
2005-12-23 10:10:00,46.3,46.3,46.22,46.25,18100.0,37.1362,37.1362,37.072,37.0961,18100.0
2005-12-23 10:15:00,46.27,46.33,46.24,46.29,6300.0,37.1121,37.1602,37.088,37.1281,6300.0
2005-12-23 10:20:00,46.28,46.35,46.28,46.3,5600.0,37.1201,37.1763,37.1201,37.1362,5600.0
2005-12-23 10:25:00,46.31,46.32,46.24,46.25,6600.0,37.1442,37.1522,37.088,37.0961,6600.0
2005-12-23 10:30:00,46.24,46.29,46.23,46.26,8200.0,37.088,37.1281,37.08,37.1041,8200.0
2005-12-23 10:35:00,46.27,46.34,46.24,46.24,8900.0,37.1121,37.1682,37.088,37.088,8900.0
2005-12-23 10:40:00,46.25,46.25,46.15,46.24,8000.0,37.0961,37.0961,37.0158,37.088,8000.0
2005-12-23 10:45:00,46.23,46.24,46.11,46.14,8000.0,37.08,37.088,36.9838,37.0078,8000.0
2005-12-23 10:50:00,46.15,46.17,46.13,46.14,9800.0,37.0158,37.0319,36.9998,37.0078,9800.0
2005-12-23 10:55:00,46.14,46.14,46.01,46.08,11600.0,37.0078,37.0078,36.9036,36.9597,11600.0
2005-12-23 11:00:00,46.09,46.09,46.02,46.07,5300.0,36.9677,36.9677,36.9116,36.9517,5300.0
2005-12-23 11:05:00,46.09,46.21,46.09,46.19,10300.0,36.9677,37.064,36.9677,37.0479,10300.0
2005-12-23 11:10:00,46.21,46.21,46.15,46.15,6800.0,37.064,37.064,37.0158,37.0158,6800.0
2005-12-23 11:15:00,46.13,46.13,46.07,46.12,4000.0,36.9998,36.9998,36.9517,36.9918,4000.0
2005-12-23 11:20:00,46.13,46.13,46.08,46.11,2000.0,36.9998,36.9998,36.9597,36.9838,2000.0
2005-12-23 11:25:00,46.08,46.09,46.03,46.08,5100.0,36.9597,36.9677,36.9196,36.9597,5100.0
2005-12-23 11:30:00,46.09,46.14,46.09,46.14,5100.0,36.9677,37.0078,36.9677,37.0078,5100.0
2005-12-23 11:35:00,46.13,46.21,46.09,46.1,6000.0,36.9998,37.064,36.9677,36.9757,6000.0
2005-12-23 11:40:00,46.12,46.14,46.09,46.1,4300.0,36.9918,37.0078,36.9677,36.9757,4300.0
2005-12-23 11:45:00,46.09,46.11,46.04,46.11,6000.0,36.9677,36.9838,36.9276,36.9838,6000.0
2005-12-23 11:50:00,46.12,46.17,46.08,46.09,5500.0,36.9918,37.0319,36.9597,36.9677,5500.0
2005-12-23 11:55:00,46.12,46.12,46.06,46.07,3800.0,36.9918,36.9918,36.9437,36.9517,3800.0
2005-12-23 12:00:00,46.05,46.09,46.05,46.09,4200.0,36.9356,36.9677,36.9356,36.9677,4200.0
2005-12-23 12:05:00,46.08,46.09,46.05,46.07,4400.0,36.9597,36.9677,36.9356,36.9517,4400.0
2005-12-23 12:10:00,46.08,46.12,46.05,46.05,2700.0,36.9597,36.9918,36.9356,36.9356,2700.0
2005-12-23 12:15:00,46.02,46.06,46.02,46.05,2000.0,36.9116,36.9437,36.9116,36.9356,2000.0
2005-12-23 12:20:00,46.04,46.04,46.01,46.03,8100.0,36.9276,36.9276,36.9036,36.9196,8100.0
2005-12-23 12:25:00,46.02,46.08,46.02,46.07,4000.0,36.9116,36.9597,36.9116,36.9517,4000.0
2005-12-23 12:30:00,46.06,46.07,46.04,46.05,1300.0,36.9437,36.9517,36.9276,36.9356,1300.0
2005-12-23 12:35:00,46.05,46.11,46.05,46.11,2300.0,36.9356,36.9838,36.9356,36.9838,2300.0
2005-12-23 12:40:00,46.09,46.12,46.09,46.12,1400.0,36.9677,36.9918,36.9677,36.9918,1400.0
2005-12-23 12:45:00,46.11,46.11,46.05,46.08,2000.0,36.9838,36.9838,36.9356,36.9597,2000.0
2005-12-23 12:50:00,46.08,46.09,46.03,46.07,6100.0,36.9597,36.9677,36.9196,36.9517,6100.0
2005-12-23 12:55:00,46.08,46.14,46.08,46.12,2200.0,36.9597,37.0078,36.9597,36.9918,2200.0
2005-12-23 13:00:00,46.15,46.16,46.13,46.15,2900.0,37.0158,37.0239,36.9998,37.0158,2900.0
2005-12-23 13:05:00,46.15,46.15,46.1,46.13,2100.0,37.0158,37.0158,36.9757,36.9998,2100.0
2005-12-23 13:10:00,46.12,46.12,46.09,46.1,4000.0,36.9918,36.9918,36.9677,36.9757,4000.0
2005-12-23 13:15:00,46.1,46.1,46.04,46.08,7900.0,36.9757,36.9757,36.9276,36.9597,7900.0
2005-12-23 13:20:00,46.06,46.06,46.03,46.06,3000.0,36.9437,36.9437,36.9196,36.9437,3000.0
2005-12-23 13:25:00,46.06,46.07,46.01,46.07,6200.0,36.9437,36.9517,36.9036,36.9517,6200.0
2005-12-23 13:30:00,46.07,46.1,46.03,46.09,4600.0,36.9517,36.9757,36.9196,36.9677,4600.0
2005-12-23 13:35:00,46.07,46.1,46.07,46.08,2500.0,36.9517,36.9757,36.9517,36.9597,2500.0
2005-12-23 13:40:00,46.11,46.11,46.05,46.08,4400.0,36.9838,36.9838,36.9356,36.9597,4400.0
2005-12-23 13:45:00,46.06,46.12,46.06,46.11,4900.0,36.9437,36.9918,36.9437,36.9838,4900.0
2005-12-23 13:50:00,46.12,46.13,46.09,46.11,1900.0,36.9918,36.9998,36.9677,36.9838,1900.0
2005-12-23 13:55:00,46.08,46.12,46.07,46.07,3900.0,36.9597,36.9918,36.9517,36.9517,3900.0
2005-12-23 14:00:00,46.07,46.09,46.03,46.03,13100.0,36.9517,36.9677,36.9196,36.9196,13100.0
2005-12-23 14:05:00,46.04,46.05,46.02,46.04,5100.0,36.9276,36.9356,36.9116,36.9276,5100.0
2005-12-23 14:10:00,46.04,46.06,46.03,46.03,4400.0,36.9276,36.9437,36.9196,36.9196,4400.0
2005-12-23 14:15:00,46.01,46.08,46.01,46.04,3600.0,36.9036,36.9597,36.9036,36.9276,3600.0
2005-12-23 14:20:00,46.03,46.04,45.99,46.0,9000.0,36.9196,36.9276,36.8875,36.8955,9000.0
2005-12-23 14:25:00,46.0,46.04,46.0,46.04,2300.0,36.8955,36.9276,36.8955,36.9276,2300.0
2005-12-23 14:30:00,46.02,46.11,46.02,46.05,6000.0,36.9116,36.9838,36.9116,36.9356,6000.0
2005-12-23 14:35:00,46.04,46.08,46.04,46.08,3000.0,36.9276,36.9597,36.9276,36.9597,3000.0
2005-12-23 14:40:00,46.05,46.1,46.05,46.1,3200.0,36.9356,36.9757,36.9356,36.9757,3200.0
2005-12-23 14:45:00,46.1,46.1,46.06,46.06,1400.0,36.9757,36.9757,36.9437,36.9437,1400.0
2005-12-23 14:50:00,46.07,46.09,46.06,46.08,6200.0,36.9517,36.9677,36.9437,36.9597,6200.0
2005-12-23 14:55:00,46.06,46.11,46.06,46.11,6300.0,36.9437,36.9838,36.9437,36.9838,6300.0
2005-12-23 15:00:00,46.11,46.14,46.1,46.14,2500.0,36.9838,37.0078,36.9757,37.0078,2500.0
2005-12-23 15:05:00,46.14,46.17,46.14,46.15,2000.0,37.0078,37.0319,37.0078,37.0158,2000.0
2005-12-23 15:10:00,46.16,46.16,46.13,46.13,6000.0,37.0239,37.0239,36.9998,36.9998,6000.0
2005-12-23 15:15:00,46.12,46.12,46.03,46.06,15900.0,36.9918,36.9918,36.9196,36.9437,15900.0
2005-12-23 15:20:00,46.04,46.06,46.0,46.04,20400.0,36.9276,36.9437,36.8955,36.9276,20400.0
2005-12-23 15:25:00,46.04,46.07,46.01,46.05,12000.0,36.9276,36.9517,36.9036,36.9356,12000.0
2005-12-23 15:30:00,46.05,46.05,46.0,46.0,6200.0,36.9356,36.9356,36.8955,36.8955,6200.0
2005-12-23 15:35:00,46.03,46.05,46.01,46.04,7100.0,36.9196,36.9356,36.9036,36.9276,7100.0
2005-12-23 15:40:00,46.04,46.06,46.0,46.05,10800.0,36.9276,36.9437,36.8955,36.9356,10800.0
2005-12-23 15:45:00,46.05,46.09,46.03,46.09,10000.0,36.9356,36.9677,36.9196,36.9677,10000.0
2005-12-23 15:50:00,46.05,46.13,46.05,46.13,10700.0,36.9356,36.9998,36.9356,36.9998,10700.0
2005-12-23 15:55:00,46.13,46.13,46.11,46.11,15300.0,36.9998,36.9998,36.9838,36.9838,15300.0
2005-12-27 09:30:00,46.24,46.48,46.23,46.48,24500.0,37.088,37.2805,37.08,37.2805,24500.0
2005-12-27 09:35:00,46.48,46.49,46.11,46.13,8600.0,37.2805,37.2886,36.9838,36.9998,8600.0
2005-12-27 09:40:00,46.19,46.29,46.08,46.14,10400.0,37.0479,37.1281,36.9597,37.0078,10400.0
2005-12-27 09:45:00,46.14,46.19,46.05,46.09,16200.0,37.0078,37.0479,36.9356,36.9677,16200.0
2005-12-27 09:50:00,46.14,46.17,46.06,46.12,9800.0,37.0078,37.0319,36.9437,36.9918,9800.0
2005-12-27 09:55:00,46.1,46.17,46.0,46.0,13400.0,36.9757,37.0319,36.8955,36.8955,13400.0
2005-12-27 10:00:00,46.0,46.11,45.96,46.07,7600.0,36.8955,36.9838,36.8635,36.9517,7600.0
2005-12-27 10:05:00,46.07,46.08,45.97,46.04,11200.0,36.9517,36.9597,36.8715,36.9276,11200.0
2005-12-27 10:10:00,46.07,46.09,46.04,46.06,4400.0,36.9517,36.9677,36.9276,36.9437,4400.0
2005-12-27 10:15:00,46.06,46.06,45.9,45.98,14800.0,36.9437,36.9437,36.8153,36.8795,14800.0
2005-12-27 10:20:00,46.0,46.01,45.97,46.01,5800.0,36.8955,36.9036,36.8715,36.9036,5800.0
2005-12-27 10:25:00,46.02,46.05,46.0,46.04,6100.0,36.9116,36.9356,36.8955,36.9276,6100.0
2005-12-27 10:30:00,46.04,46.06,45.96,46.05,10100.0,36.9276,36.9437,36.8635,36.9356,10100.0
2005-12-27 10:35:00,46.02,46.02,45.96,46.0,5900.0,36.9116,36.9116,36.8635,36.8955,5900.0
2005-12-27 10:40:00,46.01,46.04,46.0,46.02,4100.0,36.9036,36.9276,36.8955,36.9116,4100.0
2005-12-27 10:45:00,46.0,46.1,46.0,46.05,9900.0,36.8955,36.9757,36.8955,36.9356,9900.0
2005-12-27 10:50:00,46.05,46.09,46.01,46.03,5100.0,36.9356,36.9677,36.9036,36.9196,5100.0
2005-12-27 10:55:00,46.04,46.06,46.02,46.02,4500.0,36.9276,36.9437,36.9116,36.9116,4500.0
2005-12-27 11:00:00,46.04,46.04,46.0,46.0,6500.0,36.9276,36.9276,36.8955,36.8955,6500.0
2005-12-27 11:05:00,46.0,46.01,45.92,45.94,4800.0,36.8955,36.9036,36.8314,36.8474,4800.0
2005-12-27 11:10:00,45.94,46.02,45.93,46.01,6200.0,36.8474,36.9116,36.8394,36.9036,6200.0
2005-12-27 11:15:00,45.97,46.01,45.95,45.97,9100.0,36.8715,36.9036,36.8554,36.8715,9100.0
2005-12-27 11:20:00,45.99,45.99,45.92,45.95,7400.0,36.8875,36.8875,36.8314,36.8554,7400.0
2005-12-27 11:25:00,45.95,46.02,45.93,45.94,7200.0,36.8554,36.9116,36.8394,36.8474,7200.0
2005-12-27 11:30:00,45.98,45.99,45.9,45.92,12600.0,36.8795,36.8875,36.8153,36.8314,12600.0
2005-12-27 11:35:00,45.93,45.98,45.87,45.95,22700.0,36.8394,36.8795,36.7913,36.8554,22700.0
2005-12-27 11:40:00,45.95,46.0,45.91,45.91,9300.0,36.8554,36.8955,36.8233,36.8233,9300.0
2005-12-27 11:45:00,45.93,45.97,45.91,45.97,10400.0,36.8394,36.8715,36.8233,36.8715,10400.0
2005-12-27 11:50:00,45.97,45.97,45.95,45.95,22600.0,36.8715,36.8715,36.8554,36.8554,22600.0
2005-12-27 11:55:00,45.95,45.97,45.91,45.91,5800.0,36.8554,36.8715,36.8233,36.8233,5800.0
2005-12-27 12:00:00,45.91,45.96,45.79,45.82,13800.0,36.8233,36.8635,36.7271,36.7512,13800.0
2005-12-27 12:05:00,45.82,45.84,45.79,45.81,5300.0,36.7512,36.7672,36.7271,36.7431,5300.0
2005-12-27 12:10:00,45.81,45.83,45.75,45.78,7300.0,36.7431,36.7592,36.695,36.7191,7300.0
2005-12-27 12:15:00,45.76,45.79,45.76,45.77,9000.0,36.703,36.7271,36.703,36.7111,9000.0
2005-12-27 12:20:00,45.77,45.77,45.75,45.77,4800.0,36.7111,36.7111,36.695,36.7111,4800.0
2005-12-27 12:25:00,45.78,45.78,45.76,45.78,1800.0,36.7191,36.7191,36.703,36.7191,1800.0
2005-12-27 12:30:00,45.76,45.79,45.76,45.77,2600.0,36.703,36.7271,36.703,36.7111,2600.0
2005-12-27 12:35:00,45.77,45.79,45.76,45.79,4900.0,36.7111,36.7271,36.703,36.7271,4900.0
2005-12-27 12:40:00,45.78,45.81,45.76,45.76,5000.0,36.7191,36.7431,36.703,36.703,5000.0
2005-12-27 12:45:00,45.77,45.77,45.76,45.77,2500.0,36.7111,36.7111,36.703,36.7111,2500.0
2005-12-27 12:50:00,45.77,45.77,45.75,45.77,11100.0,36.7111,36.7111,36.695,36.7111,11100.0
2005-12-27 12:55:00,45.77,45.78,45.74,45.75,3400.0,36.7111,36.7191,36.687,36.695,3400.0
2005-12-27 13:00:00,45.75,45.76,45.74,45.75,4000.0,36.695,36.703,36.687,36.695,4000.0
2005-12-27 13:05:00,45.76,45.76,45.74,45.75,2800.0,36.703,36.703,36.687,36.695,2800.0
2005-12-27 13:10:00,45.75,45.77,45.75,45.75,3900.0,36.695,36.7111,36.695,36.695,3900.0
2005-12-27 13:15:00,45.75,45.77,45.72,45.72,10000.0,36.695,36.7111,36.671,36.671,10000.0
2005-12-27 13:20:00,45.74,45.74,45.61,45.61,12300.0,36.687,36.687,36.5827,36.5827,12300.0
2005-12-27 13:25:00,45.61,45.62,45.58,45.6,5800.0,36.5827,36.5907,36.5587,36.5747,5800.0
2005-12-27 13:30:00,45.6,45.64,45.59,45.59,7200.0,36.5747,36.6068,36.5667,36.5667,7200.0
2005-12-27 13:35:00,45.57,45.61,45.56,45.61,11200.0,36.5506,36.5827,36.5426,36.5827,11200.0
2005-12-27 13:40:00,45.61,45.63,45.6,45.6,6100.0,36.5827,36.5988,36.5747,36.5747,6100.0
2005-12-27 13:45:00,45.61,45.62,45.6,45.6,5900.0,36.5827,36.5907,36.5747,36.5747,5900.0
2005-12-27 13:50:00,45.62,45.62,45.55,45.57,8100.0,36.5907,36.5907,36.5346,36.5506,8100.0
2005-12-27 13:55:00,45.58,45.59,45.56,45.57,5800.0,36.5587,36.5667,36.5426,36.5506,5800.0
2005-12-27 14:00:00,45.57,45.6,45.57,45.59,11500.0,36.5506,36.5747,36.5506,36.5667,11500.0
2005-12-27 14:05:00,45.59,45.64,45.58,45.64,4800.0,36.5667,36.6068,36.5587,36.6068,4800.0
2005-12-27 14:10:00,45.64,45.69,45.64,45.69,7400.0,36.6068,36.6469,36.6068,36.6469,7400.0
2005-12-27 14:15:00,45.69,45.69,45.66,45.68,1700.0,36.6469,36.6469,36.6228,36.6389,1700.0
2005-12-27 14:20:00,45.67,45.68,45.64,45.67,16200.0,36.6308,36.6389,36.6068,36.6308,16200.0
2005-12-27 14:25:00,45.64,45.65,45.58,45.62,6500.0,36.6068,36.6148,36.5587,36.5907,6500.0
2005-12-27 14:30:00,45.63,45.65,45.58,45.63,12700.0,36.5988,36.6148,36.5587,36.5988,12700.0
2005-12-27 14:35:00,45.63,45.65,45.59,45.65,7800.0,36.5988,36.6148,36.5667,36.6148,7800.0
2005-12-27 14:40:00,45.64,45.64,45.56,45.57,9900.0,36.6068,36.6068,36.5426,36.5506,9900.0
2005-12-27 14:45:00,45.57,45.61,45.54,45.54,10300.0,36.5506,36.5827,36.5266,36.5266,10300.0
2005-12-27 14:50:00,45.57,45.58,45.55,45.56,10900.0,36.5506,36.5587,36.5346,36.5426,10900.0
2005-12-27 14:55:00,45.56,45.57,45.51,45.52,13800.0,36.5426,36.5506,36.5025,36.5105,13800.0
2005-12-27 15:00:00,45.53,45.53,45.46,45.5,16000.0,36.5186,36.5186,36.4624,36.4945,16000.0
2005-12-27 15:05:00,45.5,45.53,45.44,45.47,19900.0,36.4945,36.5186,36.4464,36.4704,19900.0
2005-12-27 15:10:00,45.46,45.5,45.43,45.5,10300.0,36.4624,36.4945,36.4384,36.4945,10300.0
2005-12-27 15:15:00,45.48,45.55,45.48,45.52,11000.0,36.4785,36.5346,36.4785,36.5105,11000.0
2005-12-27 15:20:00,45.51,45.55,45.51,45.55,15700.0,36.5025,36.5346,36.5025,36.5346,15700.0
2005-12-27 15:25:00,45.54,45.55,45.49,45.55,18400.0,36.5266,36.5346,36.4865,36.5346,18400.0
2005-12-27 15:30:00,45.54,45.55,45.43,45.46,16100.0,36.5266,36.5346,36.4384,36.4624,16100.0
2005-12-27 15:35:00,45.47,45.49,45.44,45.44,16100.0,36.4704,36.4865,36.4464,36.4464,16100.0
2005-12-27 15:40:00,45.44,45.45,45.39,45.39,28000.0,36.4464,36.4544,36.4063,36.4063,28000.0
2005-12-27 15:45:00,45.39,45.42,45.31,45.33,28100.0,36.4063,36.4303,36.3421,36.3581,28100.0
2005-12-27 15:50:00,45.34,45.37,45.33,45.37,19100.0,36.3662,36.3902,36.3581,36.3902,19100.0
2005-12-27 15:55:00,45.37,45.39,45.35,45.37,19700.0,36.3902,36.4063,36.3742,36.3902,19700.0
2005-12-28 09:30:00,45.35,45.35,45.06,45.26,24900.0,36.4625,36.4625,36.2294,36.3902,24900.0
2005-12-28 09:35:00,45.24,45.3,45.21,45.23,7700.0,36.3741,36.4223,36.35,36.366,7700.0
2005-12-28 09:40:00,45.2,45.2,44.97,45.08,15400.0,36.3419,36.3419,36.157,36.2454,15400.0
2005-12-28 09:45:00,45.05,45.07,45.0,45.07,8300.0,36.2213,36.2374,36.1811,36.2374,8300.0
2005-12-28 09:50:00,45.07,45.08,44.98,45.01,9400.0,36.2374,36.2454,36.165,36.1892,9400.0
2005-12-28 09:55:00,45.0,45.03,44.97,44.97,12200.0,36.1811,36.2052,36.157,36.157,12200.0
2005-12-28 10:00:00,44.98,45.1,44.98,44.99,17700.0,36.165,36.2615,36.165,36.1731,17700.0
2005-12-28 10:05:00,44.98,45.08,44.98,45.04,6300.0,36.165,36.2454,36.165,36.2133,6300.0
2005-12-28 10:10:00,45.0,45.13,44.98,45.01,8700.0,36.1811,36.2856,36.165,36.1892,8700.0
2005-12-28 10:15:00,45.08,45.19,45.08,45.15,17700.0,36.2454,36.3339,36.2454,36.3017,17700.0
2005-12-28 10:20:00,45.15,45.2,45.11,45.17,14100.0,36.3017,36.3419,36.2696,36.3178,14100.0
2005-12-28 10:25:00,45.17,45.21,45.07,45.2,21600.0,36.3178,36.35,36.2374,36.3419,21600.0
2005-12-28 10:30:00,45.2,45.21,45.05,45.1,44900.0,36.3419,36.35,36.2213,36.2615,44900.0
2005-12-28 10:35:00,45.1,45.12,45.02,45.1,16500.0,36.2615,36.2776,36.1972,36.2615,16500.0
2005-12-28 10:40:00,45.09,45.13,45.05,45.08,11600.0,36.2535,36.2856,36.2213,36.2454,11600.0
2005-12-28 10:45:00,45.08,45.1,45.0,45.07,11300.0,36.2454,36.2615,36.1811,36.2374,11300.0
2005-12-28 10:50:00,45.06,45.2,45.05,45.18,11000.0,36.2294,36.3419,36.2213,36.3258,11000.0
2005-12-28 10:55:00,45.18,45.28,45.16,45.27,16600.0,36.3258,36.4062,36.3098,36.3982,16600.0
2005-12-28 11:00:00,45.27,45.27,45.17,45.24,11700.0,36.3982,36.3982,36.3178,36.3741,11700.0
2005-12-28 11:05:00,45.24,45.27,45.22,45.24,12100.0,36.3741,36.3982,36.358,36.3741,12100.0
2005-12-28 11:10:00,45.24,45.28,45.23,45.27,8500.0,36.3741,36.4062,36.366,36.3982,8500.0
2005-12-28 11:15:00,45.28,45.28,45.18,45.18,9100.0,36.4062,36.4062,36.3258,36.3258,9100.0
2005-12-28 11:20:00,45.22,45.25,45.17,45.25,7600.0,36.358,36.3821,36.3178,36.3821,7600.0
2005-12-28 11:25:00,45.24,45.26,45.22,45.24,5400.0,36.3741,36.3902,36.358,36.3741,5400.0
2005-12-28 11:30:00,45.25,45.34,45.24,45.34,11700.0,36.3821,36.4545,36.3741,36.4545,11700.0
2005-12-28 11:35:00,45.34,45.38,45.34,45.36,8600.0,36.4545,36.4867,36.4545,36.4706,8600.0
2005-12-28 11:40:00,45.37,45.38,45.29,45.35,13200.0,36.4786,36.4867,36.4143,36.4625,13200.0
2005-12-28 11:45:00,45.31,45.35,45.27,45.34,4800.0,36.4304,36.4625,36.3982,36.4545,4800.0
2005-12-28 11:50:00,45.34,45.34,45.17,45.19,14600.0,36.4545,36.4545,36.3178,36.3339,14600.0
2005-12-28 11:55:00,45.19,45.2,45.18,45.19,4900.0,36.3339,36.3419,36.3258,36.3339,4900.0
2005-12-28 12:00:00,45.19,45.21,45.18,45.19,7800.0,36.3339,36.35,36.3258,36.3339,7800.0
2005-12-28 12:05:00,45.2,45.2,45.13,45.18,8400.0,36.3419,36.3419,36.2856,36.3258,8400.0
2005-12-28 12:10:00,45.21,45.21,45.18,45.19,4600.0,36.35,36.35,36.3258,36.3339,4600.0
2005-12-28 12:15:00,45.2,45.26,45.18,45.26,16800.0,36.3419,36.3902,36.3258,36.3902,16800.0
2005-12-28 12:20:00,45.26,45.26,45.2,45.23,7100.0,36.3902,36.3902,36.3419,36.366,7100.0
2005-12-28 12:25:00,45.24,45.29,45.24,45.27,5500.0,36.3741,36.4143,36.3741,36.3982,5500.0
2005-12-28 12:30:00,45.28,45.29,45.24,45.24,4200.0,36.4062,36.4143,36.3741,36.3741,4200.0
2005-12-28 12:35:00,45.23,45.25,45.21,45.25,5700.0,36.366,36.3821,36.35,36.3821,5700.0
2005-12-28 12:40:00,45.25,45.25,45.19,45.21,5500.0,36.3821,36.3821,36.3339,36.35,5500.0
2005-12-28 12:45:00,45.22,45.22,45.19,45.19,6100.0,36.358,36.358,36.3339,36.3339,6100.0
2005-12-28 12:50:00,45.18,45.2,45.17,45.2,3900.0,36.3258,36.3419,36.3178,36.3419,3900.0
2005-12-28 12:55:00,45.18,45.25,45.18,45.23,4300.0,36.3258,36.3821,36.3258,36.366,4300.0
2005-12-28 13:00:00,45.24,45.25,45.21,45.22,5800.0,36.3741,36.3821,36.35,36.358,5800.0
2005-12-28 13:05:00,45.22,45.25,45.22,45.22,8200.0,36.358,36.3821,36.358,36.358,8200.0
2005-12-28 13:10:00,45.23,45.26,45.2,45.2,6700.0,36.366,36.3902,36.3419,36.3419,6700.0
2005-12-28 13:15:00,45.19,45.19,45.13,45.14,10100.0,36.3339,36.3339,36.2856,36.2937,10100.0
2005-12-28 13:20:00,45.13,45.14,45.04,45.04,14800.0,36.2856,36.2937,36.2133,36.2133,14800.0
2005-12-28 13:25:00,45.07,45.08,45.0,45.07,16900.0,36.2374,36.2454,36.1811,36.2374,16900.0
2005-12-28 13:30:00,45.07,45.11,45.06,45.11,3900.0,36.2374,36.2696,36.2294,36.2696,3900.0
2005-12-28 13:35:00,45.11,45.14,45.09,45.11,9800.0,36.2696,36.2937,36.2535,36.2696,9800.0
2005-12-28 13:40:00,45.13,45.16,45.09,45.09,6300.0,36.2856,36.3098,36.2535,36.2535,6300.0
2005-12-28 13:45:00,45.09,45.13,45.09,45.09,8600.0,36.2535,36.2856,36.2535,36.2535,8600.0
2005-12-28 13:50:00,45.09,45.12,45.05,45.09,12900.0,36.2535,36.2776,36.2213,36.2535,12900.0
2005-12-28 13:55:00,45.1,45.12,45.1,45.11,3700.0,36.2615,36.2776,36.2615,36.2696,3700.0
2005-12-28 14:00:00,45.1,45.14,45.1,45.13,5500.0,36.2615,36.2937,36.2615,36.2856,5500.0
2005-12-28 14:05:00,45.14,45.17,45.12,45.15,10300.0,36.2937,36.3178,36.2776,36.3017,10300.0
2005-12-28 14:10:00,45.16,45.2,45.15,45.2,6500.0,36.3098,36.3419,36.3017,36.3419,6500.0
2005-12-28 14:15:00,45.2,45.28,45.18,45.27,14000.0,36.3419,36.4062,36.3258,36.3982,14000.0
2005-12-28 14:20:00,45.25,45.26,45.21,45.24,8900.0,36.3821,36.3902,36.35,36.3741,8900.0
2005-12-28 14:25:00,45.25,45.29,45.24,45.29,6800.0,36.3821,36.4143,36.3741,36.4143,6800.0
2005-12-28 14:30:00,45.31,45.36,45.29,45.35,6300.0,36.4304,36.4706,36.4143,36.4625,6300.0
2005-12-28 14:35:00,45.35,45.38,45.34,45.38,7100.0,36.4625,36.4867,36.4545,36.4867,7100.0
2005-12-28 14:40:00,45.38,45.38,45.3,45.37,8800.0,36.4867,36.4867,36.4223,36.4786,8800.0
2005-12-28 14:45:00,45.37,45.39,45.36,45.37,15200.0,36.4786,36.4947,36.4706,36.4786,15200.0
2005-12-28 14:50:00,45.38,45.41,45.34,45.37,7700.0,36.4867,36.5108,36.4545,36.4786,7700.0
2005-12-28 14:55:00,45.37,45.38,45.3,45.32,8700.0,36.4786,36.4867,36.4223,36.4384,8700.0
2005-12-28 15:00:00,45.32,45.34,45.31,45.33,6200.0,36.4384,36.4545,36.4304,36.4465,6200.0
2005-12-28 15:05:00,45.32,45.32,45.27,45.29,16100.0,36.4384,36.4384,36.3982,36.4143,16100.0
2005-12-28 15:10:00,45.29,45.35,45.18,45.19,41200.0,36.4143,36.4625,36.3258,36.3339,41200.0
2005-12-28 15:15:00,45.2,45.27,45.2,45.24,12600.0,36.3419,36.3982,36.3419,36.3741,12600.0
2005-12-28 15:20:00,45.24,45.29,45.24,45.29,4700.0,36.3741,36.4143,36.3741,36.4143,4700.0
2005-12-28 15:25:00,45.29,45.35,45.29,45.34,6200.0,36.4143,36.4625,36.4143,36.4545,6200.0
2005-12-28 15:30:00,45.34,45.34,45.24,45.29,19000.0,36.4545,36.4545,36.3741,36.4143,19000.0
2005-12-28 15:35:00,45.29,45.37,45.29,45.37,16400.0,36.4143,36.4786,36.4143,36.4786,16400.0
2005-12-28 15:40:00,45.37,45.42,45.34,45.39,14300.0,36.4786,36.5188,36.4545,36.4947,14300.0
2005-12-28 15:45:00,45.39,45.39,45.35,45.35,11800.0,36.4947,36.4947,36.4625,36.4625,11800.0
2005-12-28 15:50:00,45.36,45.37,45.28,45.3,26900.0,36.4706,36.4786,36.4062,36.4223,26900.0
2005-12-28 15:55:00,45.3,45.32,45.26,45.28,22500.0,36.4223,36.4384,36.3902,36.4062,22500.0
2005-12-29 09:30:00,45.42,45.67,45.31,45.56,31200.0,36.5188,36.7198,36.4304,36.6314,31200.0
2005-12-29 09:35:00,45.66,45.66,45.53,45.58,4100.0,36.7118,36.7118,36.6073,36.6475,4100.0
2005-12-29 09:40:00,45.59,45.65,45.44,45.44,10700.0,36.6555,36.7037,36.5349,36.5349,10700.0
2005-12-29 09:45:00,45.43,45.45,45.34,45.35,10400.0,36.5269,36.5429,36.4545,36.4625,10400.0
2005-12-29 09:50:00,45.35,45.38,45.27,45.36,13700.0,36.4625,36.4867,36.3982,36.4706,13700.0
2005-12-29 09:55:00,45.36,45.36,45.26,45.27,10700.0,36.4706,36.4706,36.3902,36.3982,10700.0
2005-12-29 10:00:00,45.26,45.28,45.2,45.26,5100.0,36.3902,36.4062,36.3419,36.3902,5100.0
2005-12-29 10:05:00,45.26,45.35,45.24,45.34,5500.0,36.3902,36.4625,36.3741,36.4545,5500.0
2005-12-29 10:10:00,45.32,45.35,45.24,45.25,11400.0,36.4384,36.4625,36.3741,36.3821,11400.0
2005-12-29 10:15:00,45.25,45.25,45.21,45.21,7800.0,36.3821,36.3821,36.35,36.35,7800.0
2005-12-29 10:20:00,45.21,45.21,45.14,45.14,17400.0,36.35,36.35,36.2937,36.2937,17400.0
2005-12-29 10:25:00,45.14,45.16,45.13,45.13,14500.0,36.2937,36.3098,36.2856,36.2856,14500.0
2005-12-29 10:30:00,45.15,45.16,45.01,45.05,38400.0,36.3017,36.3098,36.1892,36.2213,38400.0
2005-12-29 10:35:00,45.04,45.14,45.04,45.13,19000.0,36.2133,36.2937,36.2133,36.2856,19000.0
2005-12-29 10:40:00,45.12,45.13,45.07,45.08,10700.0,36.2776,36.2856,36.2374,36.2454,10700.0
2005-12-29 10:45:00,45.08,45.13,45.05,45.1,13100.0,36.2454,36.2856,36.2213,36.2615,13100.0
2005-12-29 10:50:00,45.13,45.14,45.11,45.13,6000.0,36.2856,36.2937,36.2696,36.2856,6000.0
2005-12-29 10:55:00,45.14,45.15,45.12,45.14,15300.0,36.2937,36.3017,36.2776,36.2937,15300.0
2005-12-29 11:00:00,45.14,45.2,45.14,45.2,14000.0,36.2937,36.3419,36.2937,36.3419,14000.0
2005-12-29 11:05:00,45.22,45.25,45.2,45.23,6300.0,36.358,36.3821,36.3419,36.366,6300.0
2005-12-29 11:10:00,45.23,45.26,45.18,45.26,19800.0,36.366,36.3902,36.3258,36.3902,19800.0
2005-12-29 11:15:00,45.26,45.28,45.25,45.28,3900.0,36.3902,36.4062,36.3821,36.4062,3900.0
2005-12-29 11:20:00,45.29,45.29,45.25,45.28,7300.0,36.4143,36.4143,36.3821,36.4062,7300.0
2005-12-29 11:25:00,45.28,45.33,45.27,45.31,19500.0,36.4062,36.4465,36.3982,36.4304,19500.0
2005-12-29 11:30:00,45.31,45.32,45.22,45.22,14100.0,36.4304,36.4384,36.358,36.358,14100.0
2005-12-29 11:35:00,45.22,45.23,45.16,45.22,8400.0,36.358,36.366,36.3098,36.358,8400.0
2005-12-29 11:40:00,45.21,45.25,45.21,45.22,8000.0,36.35,36.3821,36.35,36.358,8000.0
2005-12-29 11:45:00,45.22,45.3,45.22,45.3,5600.0,36.358,36.4223,36.358,36.4223,5600.0
2005-12-29 11:50:00,45.29,45.3,45.27,45.28,6400.0,36.4143,36.4223,36.3982,36.4062,6400.0
2005-12-29 11:55:00,45.27,45.31,45.26,45.26,5600.0,36.3982,36.4304,36.3902,36.3902,5600.0
2005-12-29 12:00:00,45.26,45.27,45.22,45.22,15200.0,36.3902,36.3982,36.358,36.358,15200.0
2005-12-29 12:05:00,45.22,45.23,45.18,45.19,6300.0,36.358,36.366,36.3258,36.3339,6300.0
2005-12-29 12:10:00,45.2,45.21,45.18,45.2,4200.0,36.3419,36.35,36.3258,36.3419,4200.0
2005-12-29 12:15:00,45.21,45.23,45.18,45.18,6100.0,36.35,36.366,36.3258,36.3258,6100.0
2005-12-29 12:20:00,45.17,45.2,45.17,45.18,3500.0,36.3178,36.3419,36.3178,36.3258,3500.0
2005-12-29 12:25:00,45.17,45.2,45.14,45.2,3600.0,36.3178,36.3419,36.2937,36.3419,3600.0
2005-12-29 12:30:00,45.2,45.23,45.19,45.2,4700.0,36.3419,36.366,36.3339,36.3419,4700.0
2005-12-29 12:35:00,45.19,45.23,45.19,45.23,9500.0,36.3339,36.366,36.3339,36.366,9500.0
2005-12-29 12:40:00,45.21,45.23,45.2,45.22,7600.0,36.35,36.366,36.3419,36.358,7600.0
2005-12-29 12:45:00,45.22,45.24,45.21,45.24,2000.0,36.358,36.3741,36.35,36.3741,2000.0
2005-12-29 12:50:00,45.25,45.27,45.24,45.27,3200.0,36.3821,36.3982,36.3741,36.3982,3200.0
2005-12-29 12:55:00,45.28,45.28,45.25,45.27,4100.0,36.4062,36.4062,36.3821,36.3982,4100.0
2005-12-29 13:00:00,45.28,45.28,45.23,45.28,6000.0,36.4062,36.4062,36.366,36.4062,6000.0
2005-12-29 13:05:00,45.28,45.29,45.25,45.28,1400.0,36.4062,36.4143,36.3821,36.4062,1400.0
2005-12-29 13:10:00,45.28,45.32,45.27,45.31,5700.0,36.4062,36.4384,36.3982,36.4304,5700.0
2005-12-29 13:15:00,45.31,45.33,45.31,45.32,2700.0,36.4304,36.4465,36.4304,36.4384,2700.0
2005-12-29 13:20:00,45.31,45.34,45.3,45.32,3500.0,36.4304,36.4545,36.4223,36.4384,3500.0
2005-12-29 13:25:00,45.32,45.34,45.27,45.3,3200.0,36.4384,36.4545,36.3982,36.4223,3200.0
2005-12-29 13:30:00,45.3,45.34,45.3,45.32,5200.0,36.4223,36.4545,36.4223,36.4384,5200.0
2005-12-29 13:35:00,45.33,45.33,45.29,45.29,9900.0,36.4465,36.4465,36.4143,36.4143,9900.0
2005-12-29 13:40:00,45.29,45.29,45.28,45.28,3300.0,36.4143,36.4143,36.4062,36.4062,3300.0
2005-12-29 13:45:00,45.29,45.29,45.26,45.26,4100.0,36.4143,36.4143,36.3902,36.3902,4100.0
2005-12-29 13:50:00,45.26,45.26,45.23,45.24,5500.0,36.3902,36.3902,36.366,36.3741,5500.0
2005-12-29 13:55:00,45.24,45.24,45.2,45.22,8700.0,36.3741,36.3741,36.3419,36.358,8700.0
2005-12-29 14:00:00,45.24,45.25,45.23,45.25,4400.0,36.3741,36.3821,36.366,36.3821,4400.0
2005-12-29 14:05:00,45.24,45.28,45.24,45.28,3200.0,36.3741,36.4062,36.3741,36.4062,3200.0
2005-12-29 14:10:00,45.28,45.31,45.27,45.3,4800.0,36.4062,36.4304,36.3982,36.4223,4800.0
2005-12-29 14:15:00,45.3,45.32,45.24,45.28,7000.0,36.4223,36.4384,36.3741,36.4062,7000.0
2005-12-29 14:20:00,45.28,45.28,45.27,45.28,4700.0,36.4062,36.4062,36.3982,36.4062,4700.0
2005-12-29 14:25:00,45.27,45.27,45.25,45.26,9800.0,36.3982,36.3982,36.3821,36.3902,9800.0
2005-12-29 14:30:00,45.25,45.27,45.24,45.24,7500.0,36.3821,36.3982,36.3741,36.3741,7500.0
2005-12-29 14:35:00,45.24,45.27,45.24,45.26,7600.0,36.3741,36.3982,36.3741,36.3902,7600.0
2005-12-29 14:40:00,45.26,45.26,45.25,45.25,6600.0,36.3902,36.3902,36.3821,36.3821,6600.0
2005-12-29 14:45:00,45.26,45.26,45.24,45.25,4200.0,36.3902,36.3902,36.3741,36.3821,4200.0
2005-12-29 14:50:00,45.25,45.28,45.25,45.26,11300.0,36.3821,36.4062,36.3821,36.3902,11300.0
2005-12-29 14:55:00,45.25,45.28,45.25,45.28,5800.0,36.3821,36.4062,36.3821,36.4062,5800.0
2005-12-29 15:00:00,45.27,45.28,45.22,45.24,7700.0,36.3982,36.4062,36.358,36.3741,7700.0
2005-12-29 15:05:00,45.25,45.26,45.22,45.23,10200.0,36.3821,36.3902,36.358,36.366,10200.0
2005-12-29 15:10:00,45.23,45.23,45.12,45.15,12000.0,36.366,36.366,36.2776,36.3017,12000.0
2005-12-29 15:15:00,45.15,45.17,45.07,45.09,10800.0,36.3017,36.3178,36.2374,36.2535,10800.0
2005-12-29 15:20:00,45.09,45.1,45.02,45.08,14600.0,36.2535,36.2615,36.1972,36.2454,14600.0
2005-12-29 15:25:00,45.08,45.09,45.0,45.01,15600.0,36.2454,36.2535,36.1811,36.1892,15600.0
2005-12-29 15:30:00,45.01,45.02,45.0,45.0,13500.0,36.1892,36.1972,36.1811,36.1811,13500.0
2005-12-29 15:35:00,45.0,45.0,44.97,44.99,20200.0,36.1811,36.1811,36.157,36.1731,20200.0
2005-12-29 15:40:00,44.99,45.0,44.96,44.97,21300.0,36.1731,36.1811,36.149,36.157,21300.0
2005-12-29 15:45:00,44.97,45.0,44.95,44.96,21500.0,36.157,36.1811,36.1409,36.149,21500.0
2005-12-29 15:50:00,44.96,44.96,44.89,44.95,49600.0,36.149,36.149,36.0927,36.1409,49600.0
2005-12-29 15:55:00,44.95,44.97,44.9,44.92,23900.0,36.1409,36.157,36.1007,36.1168,23900.0
2005-12-30 09:30:00,44.35,44.49,44.3,44.49,66800.0,35.6585,35.7711,35.6183,35.7711,66800.0
2005-12-30 09:35:00,44.43,44.44,44.29,44.44,14300.0,35.7228,35.7309,35.6103,35.7309,14300.0
2005-12-30 09:40:00,44.43,44.45,44.35,44.44,7200.0,35.7228,35.7389,35.6585,35.7309,7200.0
2005-12-30 09:45:00,44.44,44.46,44.36,44.4,12300.0,35.7309,35.7469,35.6665,35.6987,12300.0
2005-12-30 09:50:00,44.4,44.53,44.38,44.46,12700.0,35.6987,35.8032,35.6826,35.7469,12700.0
2005-12-30 09:55:00,44.45,44.57,44.43,44.57,6100.0,35.7389,35.8354,35.7228,35.8354,6100.0
2005-12-30 10:00:00,44.54,44.57,44.49,44.49,7000.0,35.8113,35.8354,35.7711,35.7711,7000.0
2005-12-30 10:05:00,44.49,44.54,44.44,44.47,13500.0,35.7711,35.8113,35.7309,35.755,13500.0
2005-12-30 10:10:00,44.44,44.5,44.42,44.42,4800.0,35.7309,35.7791,35.7148,35.7148,4800.0
2005-12-30 10:15:00,44.46,44.52,44.43,44.5,7900.0,35.7469,35.7952,35.7228,35.7791,7900.0
2005-12-30 10:20:00,44.51,44.54,44.48,44.53,8000.0,35.7871,35.8113,35.763,35.8032,8000.0
2005-12-30 10:25:00,44.53,44.58,44.51,44.51,9900.0,35.8032,35.8434,35.7871,35.7871,9900.0
2005-12-30 10:30:00,44.55,44.59,44.5,44.59,13300.0,35.8193,35.8515,35.7791,35.8515,13300.0
2005-12-30 10:35:00,44.59,44.61,44.57,44.57,5200.0,35.8515,35.8676,35.8354,35.8354,5200.0
2005-12-30 10:40:00,44.57,44.57,44.5,44.56,9200.0,35.8354,35.8354,35.7791,35.8274,9200.0
2005-12-30 10:45:00,44.56,44.59,44.54,44.57,3100.0,35.8274,35.8515,35.8113,35.8354,3100.0
2005-12-30 10:50:00,44.61,44.67,44.59,44.66,4000.0,35.8676,35.9158,35.8515,35.9078,4000.0
2005-12-30 10:55:00,44.66,44.66,44.58,44.6,6100.0,35.9078,35.9078,35.8434,35.8595,6100.0
2005-12-30 11:00:00,44.6,44.64,44.56,44.6,5800.0,35.8595,35.8917,35.8274,35.8595,5800.0
2005-12-30 11:05:00,44.6,44.65,44.6,44.63,17000.0,35.8595,35.8997,35.8595,35.8836,17000.0
2005-12-30 11:10:00,44.63,44.65,44.6,44.6,6800.0,35.8836,35.8997,35.8595,35.8595,6800.0
2005-12-30 11:15:00,44.61,44.61,44.58,44.58,2300.0,35.8676,35.8676,35.8434,35.8434,2300.0
2005-12-30 11:20:00,44.62,44.65,44.59,44.61,8600.0,35.8756,35.8997,35.8515,35.8676,8600.0
2005-12-30 11:25:00,44.6,44.64,44.58,44.59,6000.0,35.8595,35.8917,35.8434,35.8515,6000.0
2005-12-30 11:30:00,44.6,44.66,44.57,44.66,5300.0,35.8595,35.9078,35.8354,35.9078,5300.0
2005-12-30 11:35:00,44.65,44.7,44.64,44.68,9400.0,35.8997,35.9399,35.8917,35.9238,9400.0
2005-12-30 11:40:00,44.7,44.7,44.66,44.66,3600.0,35.9399,35.9399,35.9078,35.9078,3600.0
2005-12-30 11:45:00,44.65,44.66,44.6,44.65,6300.0,35.8997,35.9078,35.8595,35.8997,6300.0
2005-12-30 11:50:00,44.62,44.65,44.58,44.58,6800.0,35.8756,35.8997,35.8434,35.8434,6800.0
2005-12-30 11:55:00,44.57,44.62,44.55,44.62,4500.0,35.8354,35.8756,35.8193,35.8756,4500.0
2005-12-30 12:00:00,44.59,44.6,44.52,44.52,17000.0,35.8515,35.8595,35.7952,35.7952,17000.0
2005-12-30 12:05:00,44.53,44.53,44.43,44.48,5900.0,35.8032,35.8032,35.7228,35.763,5900.0
2005-12-30 12:10:00,44.49,44.49,44.42,44.42,15400.0,35.7711,35.7711,35.7148,35.7148,15400.0
2005-12-30 12:15:00,44.46,44.5,44.46,44.49,5600.0,35.7469,35.7791,35.7469,35.7711,5600.0
2005-12-30 12:20:00,44.49,44.52,44.48,44.51,9500.0,35.7711,35.7952,35.763,35.7871,9500.0
2005-12-30 12:25:00,44.51,44.53,44.51,44.52,3700.0,35.7871,35.8032,35.7871,35.7952,3700.0
2005-12-30 12:30:00,44.52,44.53,44.49,44.53,5700.0,35.7952,35.8032,35.7711,35.8032,5700.0
2005-12-30 12:35:00,44.53,44.55,44.51,44.51,6300.0,35.8032,35.8193,35.7871,35.7871,6300.0
2005-12-30 12:40:00,44.52,44.52,44.51,44.51,1600.0,35.7952,35.7952,35.7871,35.7871,1600.0
2005-12-30 12:45:00,44.5,44.52,44.5,44.5,6200.0,35.7791,35.7952,35.7791,35.7791,6200.0
2005-12-30 12:50:00,44.51,44.51,44.48,44.48,9300.0,35.7871,35.7871,35.763,35.763,9300.0
2005-12-30 12:55:00,44.49,44.5,44.44,44.45,4400.0,35.7711,35.7791,35.7309,35.7389,4400.0
2005-12-30 13:00:00,44.48,44.49,44.47,44.49,5200.0,35.763,35.7711,35.755,35.7711,5200.0
2005-12-30 13:05:00,44.5,44.52,44.5,44.52,6400.0,35.7791,35.7952,35.7791,35.7952,6400.0
2005-12-30 13:10:00,44.5,44.5,44.5,44.5,200.0,35.7791,35.7791,35.7791,35.7791,200.0
2005-12-30 13:15:00,44.5,44.56,44.5,44.54,6400.0,35.7791,35.8274,35.7791,35.8113,6400.0
2005-12-30 13:20:00,44.51,44.53,44.5,44.52,5100.0,35.7871,35.8032,35.7791,35.7952,5100.0
2005-12-30 13:25:00,44.53,44.55,44.51,44.55,4700.0,35.8032,35.8193,35.7871,35.8193,4700.0
2005-12-30 13:30:00,44.55,44.57,44.5,44.57,8600.0,35.8193,35.8354,35.7791,35.8354,8600.0
2005-12-30 13:35:00,44.58,44.59,44.56,44.58,4100.0,35.8434,35.8515,35.8274,35.8434,4100.0
2005-12-30 13:40:00,44.59,44.6,44.56,44.56,4500.0,35.8515,35.8595,35.8274,35.8274,4500.0
2005-12-30 13:45:00,44.59,44.59,44.55,44.59,5300.0,35.8515,35.8515,35.8193,35.8515,5300.0
2005-12-30 13:50:00,44.59,44.59,44.55,44.59,4900.0,35.8515,35.8515,35.8193,35.8515,4900.0
2005-12-30 13:55:00,44.59,44.6,44.57,44.59,2000.0,35.8515,35.8595,35.8354,35.8515,2000.0
2005-12-30 14:00:00,44.59,44.59,44.55,44.55,5800.0,35.8515,35.8515,35.8193,35.8193,5800.0
2005-12-30 14:05:00,44.55,44.55,44.5,44.51,21700.0,35.8193,35.8193,35.7791,35.7871,21700.0
2005-12-30 14:10:00,44.5,44.55,44.5,44.52,7100.0,35.7791,35.8193,35.7791,35.7952,7100.0
2005-12-30 14:15:00,44.52,44.52,44.42,44.45,11700.0,35.7952,35.7952,35.7148,35.7389,11700.0
2005-12-30 14:20:00,44.45,44.46,44.41,44.43,15000.0,35.7389,35.7469,35.7067,35.7228,15000.0
2005-12-30 14:25:00,44.43,44.47,44.39,44.39,14800.0,35.7228,35.755,35.6907,35.6907,14800.0
2005-12-30 14:30:00,44.41,44.43,44.39,44.4,18600.0,35.7067,35.7228,35.6907,35.6987,18600.0
2005-12-30 14:35:00,44.4,44.47,44.4,44.47,10900.0,35.6987,35.755,35.6987,35.755,10900.0
2005-12-30 14:40:00,44.48,44.48,44.38,44.38,12900.0,35.763,35.763,35.6826,35.6826,12900.0
2005-12-30 14:45:00,44.4,44.41,44.39,44.39,12300.0,35.6987,35.7067,35.6907,35.6907,12300.0
2005-12-30 14:50:00,44.37,44.4,44.36,44.4,12900.0,35.6746,35.6987,35.6665,35.6987,12900.0
2005-12-30 14:55:00,44.41,44.46,44.4,44.43,10400.0,35.7067,35.7469,35.6987,35.7228,10400.0
2005-12-30 15:00:00,44.43,44.48,44.43,44.44,14300.0,35.7228,35.763,35.7228,35.7309,14300.0
2005-12-30 15:05:00,44.44,44.45,44.35,44.38,30600.0,35.7309,35.7389,35.6585,35.6826,30600.0
2005-12-30 15:10:00,44.37,44.47,44.37,44.46,20000.0,35.6746,35.755,35.6746,35.7469,20000.0
2005-12-30 15:15:00,44.47,44.48,44.43,44.44,12600.0,35.755,35.763,35.7228,35.7309,12600.0
2005-12-30 15:20:00,44.43,44.47,44.43,44.45,11800.0,35.7228,35.755,35.7228,35.7389,11800.0
2005-12-30 15:25:00,44.46,44.49,44.45,44.47,11600.0,35.7469,35.7711,35.7389,35.755,11600.0
2005-12-30 15:30:00,44.46,44.48,44.4,44.47,21900.0,35.7469,35.763,35.6987,35.755,21900.0
2005-12-30 15:35:00,44.48,44.51,44.44,44.46,17900.0,35.763,35.7871,35.7309,35.7469,17900.0
2005-12-30 15:40:00,44.48,44.51,44.45,44.47,27100.0,35.763,35.7871,35.7389,35.755,27100.0
2005-12-30 15:45:00,44.48,44.48,44.44,44.47,23600.0,35.763,35.763,35.7309,35.755,23600.0
2005-12-30 15:50:00,44.45,44.47,44.41,44.44,43900.0,35.7389,35.755,35.7067,35.7309,43900.0
2005-12-30 15:55:00,44.41,44.47,44.39,44.42,62300.0,35.7067,35.755,35.6907,35.7148,62300.0
2006-01-03 09:30:00,44.9,45.0,44.6,44.61,74500.0,36.1007,36.1811,35.8595,35.8676,74500.0
2006-01-03 09:35:00,44.6,44.77,44.55,44.58,26100.0,35.8595,35.9962,35.8193,35.8434,26100.0
2006-01-03 09:40:00,44.63,44.64,44.51,44.52,32900.0,35.8836,35.8917,35.7871,35.7952,32900.0
2006-01-03 09:45:00,44.51,44.51,44.4,44.44,22800.0,35.7871,35.7871,35.6987,35.7309,22800.0
2006-01-03 09:50:00,44.41,44.43,44.15,44.25,26600.0,35.7067,35.7228,35.4977,35.5781,26600.0
2006-01-03 09:55:00,44.2,44.22,44.14,44.15,10200.0,35.5379,35.554,35.4897,35.4977,10200.0
2006-01-03 10:00:00,44.17,44.18,44.14,44.14,32400.0,35.5138,35.5218,35.4897,35.4897,32400.0
2006-01-03 10:05:00,44.15,44.38,44.15,44.18,12400.0,35.4977,35.6826,35.4977,35.5218,12400.0
2006-01-03 10:10:00,44.18,44.23,44.16,44.17,16200.0,35.5218,35.562,35.5057,35.5138,16200.0
2006-01-03 10:15:00,44.16,44.21,44.1,44.11,20400.0,35.5057,35.5459,35.4575,35.4655,20400.0
2006-01-03 10:20:00,44.1,44.13,44.01,44.03,21200.0,35.4575,35.4816,35.3851,35.4012,21200.0
2006-01-03 10:25:00,44.01,44.03,43.96,43.98,21800.0,35.3851,35.4012,35.3449,35.361,21800.0
2006-01-03 10:30:00,43.94,44.11,43.94,44.08,32500.0,35.3289,35.4655,35.3289,35.4414,32500.0
2006-01-03 10:35:00,44.08,44.08,43.9,43.91,20500.0,35.4414,35.4414,35.2967,35.3047,20500.0
2006-01-03 10:40:00,43.92,43.96,43.92,43.93,23100.0,35.3128,35.3449,35.3128,35.3208,23100.0
2006-01-03 10:45:00,43.93,43.95,43.91,43.94,20100.0,35.3208,35.3369,35.3047,35.3289,20100.0
2006-01-03 10:50:00,43.92,43.94,43.9,43.9,14200.0,35.3128,35.3289,35.2967,35.2967,14200.0
2006-01-03 10:55:00,43.9,43.91,43.83,43.91,34600.0,35.2967,35.3047,35.2404,35.3047,34600.0
2006-01-03 11:00:00,43.9,43.92,43.83,43.86,25800.0,35.2967,35.3128,35.2404,35.2645,25800.0
2006-01-03 11:05:00,43.86,44.03,43.86,44.03,33500.0,35.2645,35.4012,35.2645,35.4012,33500.0
2006-01-03 11:10:00,44.03,44.04,43.9,43.92,19500.0,35.4012,35.4093,35.2967,35.3128,19500.0
2006-01-03 11:15:00,43.92,43.99,43.91,43.99,33700.0,35.3128,35.3691,35.3047,35.3691,33700.0
2006-01-03 11:20:00,43.99,44.01,43.95,43.95,10900.0,35.3691,35.3851,35.3369,35.3369,10900.0
2006-01-03 11:25:00,43.94,43.99,43.92,43.99,14900.0,35.3289,35.3691,35.3128,35.3691,14900.0
2006-01-03 11:30:00,43.99,44.04,43.98,44.01,17400.0,35.3691,35.4093,35.361,35.3851,17400.0
2006-01-03 11:35:00,44.01,44.05,43.99,44.04,19600.0,35.3851,35.4173,35.3691,35.4093,19600.0
2006-01-03 11:40:00,44.04,44.06,44.01,44.06,15700.0,35.4093,35.4253,35.3851,35.4253,15700.0
2006-01-03 11:45:00,44.06,44.1,44.03,44.09,35600.0,35.4253,35.4575,35.4012,35.4495,35600.0
2006-01-03 11:50:00,44.08,44.08,44.03,44.03,13500.0,35.4414,35.4414,35.4012,35.4012,13500.0
2006-01-03 11:55:00,44.03,44.03,43.92,44.02,27600.0,35.4012,35.4012,35.3128,35.3932,27600.0
2006-01-03 12:00:00,44.02,44.03,43.94,43.95,18100.0,35.3932,35.4012,35.3289,35.3369,18100.0
2006-01-03 12:05:00,43.94,44.07,43.94,44.07,14000.0,35.3289,35.4334,35.3289,35.4334,14000.0
2006-01-03 12:10:00,44.05,44.06,44.03,44.05,12000.0,35.4173,35.4253,35.4012,35.4173,12000.0
2006-01-03 12:15:00,44.06,44.06,43.94,43.94,16800.0,35.4253,35.4253,35.3289,35.3289,16800.0
2006-01-03 12:20:00,43.94,43.98,43.91,43.98,26100.0,35.3289,35.361,35.3047,35.361,26100.0
2006-01-03 12:25:00,43.97,44.02,43.94,43.97,18200.0,35.353,35.3932,35.3289,35.353,18200.0
2006-01-03 12:30:00,43.96,44.0,43.95,43.98,10400.0,35.3449,35.3771,35.3369,35.361,10400.0
2006-01-03 12:35:00,43.97,44.0,43.95,43.95,28300.0,35.353,35.3771,35.3369,35.3369,28300.0
2006-01-03 12:40:00,43.95,43.95,43.88,43.9,34700.0,35.3369,35.3369,35.2806,35.2967,34700.0
2006-01-03 12:45:00,43.88,43.98,43.88,43.97,17800.0,35.2806,35.361,35.2806,35.353,17800.0
2006-01-03 12:50:00,43.97,43.97,43.88,43.89,20700.0,35.353,35.353,35.2806,35.2887,20700.0
2006-01-03 12:55:00,43.89,43.95,43.89,43.91,17500.0,35.2887,35.3369,35.2887,35.3047,17500.0
2006-01-03 13:00:00,43.91,43.92,43.88,43.91,10800.0,35.3047,35.3128,35.2806,35.3047,10800.0
2006-01-03 13:05:00,43.92,43.92,43.89,43.89,17000.0,35.3128,35.3128,35.2887,35.2887,17000.0
2006-01-03 13:10:00,43.89,43.89,43.78,43.78,12000.0,35.2887,35.2887,35.2002,35.2002,12000.0
2006-01-03 13:15:00,43.79,43.82,43.77,43.82,23100.0,35.2083,35.2324,35.1922,35.2324,23100.0
2006-01-03 13:20:00,43.83,43.85,43.77,43.81,21600.0,35.2404,35.2565,35.1922,35.2243,21600.0
2006-01-03 13:25:00,43.82,43.88,43.82,43.88,11500.0,35.2324,35.2806,35.2324,35.2806,11500.0
2006-01-03 13:30:00,43.89,43.92,43.88,43.9,25400.0,35.2887,35.3128,35.2806,35.2967,25400.0
2006-01-03 13:35:00,43.9,43.98,43.9,43.96,41400.0,35.2967,35.361,35.2967,35.3449,41400.0
2006-01-03 13:40:00,43.97,44.0,43.97,43.99,19800.0,35.353,35.3771,35.353,35.3691,19800.0
2006-01-03 13:45:00,43.99,44.07,43.99,44.01,25900.0,35.3691,35.4334,35.3691,35.3851,25900.0
2006-01-03 13:50:00,44.01,44.05,44.01,44.05,22500.0,35.3851,35.4173,35.3851,35.4173,22500.0
2006-01-03 13:55:00,44.07,44.08,44.01,44.01,6900.0,35.4334,35.4414,35.3851,35.3851,6900.0
2006-01-03 14:00:00,44.01,44.2,44.01,44.16,47700.0,35.3851,35.5379,35.3851,35.5057,47700.0
2006-01-03 14:05:00,44.17,44.21,44.16,44.2,22300.0,35.5138,35.5459,35.5057,35.5379,22300.0
2006-01-03 14:10:00,44.2,44.22,44.16,44.2,35200.0,35.5379,35.554,35.5057,35.5379,35200.0
2006-01-03 14:15:00,44.21,44.22,44.16,44.22,18400.0,35.5459,35.554,35.5057,35.554,18400.0
2006-01-03 14:20:00,44.21,44.27,44.2,44.23,34100.0,35.5459,35.5942,35.5379,35.562,34100.0
2006-01-03 14:25:00,44.23,44.25,44.19,44.2,34200.0,35.562,35.5781,35.5299,35.5379,34200.0
2006-01-03 14:30:00,44.2,44.36,44.17,44.35,81900.0,35.5379,35.6665,35.5138,35.6585,81900.0
2006-01-03 14:35:00,44.35,44.39,44.32,44.34,23100.0,35.6585,35.6907,35.6344,35.6505,23100.0
2006-01-03 14:40:00,44.34,44.44,44.32,44.41,29800.0,35.6505,35.7309,35.6344,35.7067,29800.0
2006-01-03 14:45:00,44.4,44.41,44.38,44.39,21800.0,35.6987,35.7067,35.6826,35.6907,21800.0
2006-01-03 14:50:00,44.39,44.4,44.36,44.38,27400.0,35.6907,35.6987,35.6665,35.6826,27400.0
2006-01-03 14:55:00,44.37,44.43,44.34,44.43,30500.0,35.6746,35.7228,35.6505,35.7228,30500.0
2006-01-03 15:00:00,44.41,44.5,44.41,44.49,33800.0,35.7067,35.7791,35.7067,35.7711,33800.0
2006-01-03 15:05:00,44.5,44.57,44.49,44.55,45400.0,35.7791,35.8354,35.7711,35.8193,45400.0
2006-01-03 15:10:00,44.56,44.58,44.5,44.52,34900.0,35.8274,35.8434,35.7791,35.7952,34900.0
2006-01-03 15:15:00,44.52,44.55,44.49,44.55,50300.0,35.7952,35.8193,35.7711,35.8193,50300.0
2006-01-03 15:20:00,44.55,44.6,44.55,44.57,27100.0,35.8193,35.8595,35.8193,35.8354,27100.0
2006-01-03 15:25:00,44.58,44.58,44.47,44.47,52900.0,35.8434,35.8434,35.755,35.755,52900.0
2006-01-03 15:30:00,44.5,44.66,44.48,44.64,45000.0,35.7791,35.9078,35.763,35.8917,45000.0
2006-01-03 15:35:00,44.63,44.65,44.57,44.58,12400.0,35.8836,35.8997,35.8354,35.8434,12400.0
2006-01-03 15:40:00,44.59,44.61,44.53,44.53,24300.0,35.8515,35.8676,35.8032,35.8032,24300.0
2006-01-03 15:45:00,44.53,44.55,44.45,44.54,34100.0,35.8032,35.8193,35.7389,35.8113,34100.0
2006-01-03 15:50:00,44.53,44.55,44.5,44.53,46000.0,35.8032,35.8193,35.7791,35.8032,46000.0
2006-01-03 15:55:00,44.53,44.57,44.53,44.55,48900.0,35.8032,35.8354,35.8032,35.8193,48900.0
2006-01-04 09:30:00,44.58,44.58,44.5,44.51,29300.0,35.8434,35.8434,35.7791,35.7871,29300.0
2006-01-04 09:35:00,44.55,44.6,44.49,44.5,7300.0,35.8193,35.8595,35.7711,35.7791,7300.0
2006-01-04 09:40:00,44.49,44.6,44.42,44.59,15000.0,35.7711,35.8595,35.7148,35.8515,15000.0
2006-01-04 09:45:00,44.6,44.7,44.6,44.64,18300.0,35.8595,35.9399,35.8595,35.8917,18300.0
2006-01-04 09:50:00,44.65,44.75,44.63,44.68,15000.0,35.8997,35.9801,35.8836,35.9238,15000.0
2006-01-04 09:55:00,44.71,44.74,44.6,44.6,22000.0,35.948,35.9721,35.8595,35.8595,22000.0
2006-01-04 10:00:00,44.6,44.78,44.59,44.78,16000.0,35.8595,36.0042,35.8515,36.0042,16000.0
2006-01-04 10:05:00,44.75,44.99,44.75,44.96,13900.0,35.9801,36.1731,35.9801,36.149,13900.0
2006-01-04 10:10:00,44.95,45.01,44.9,44.99,16700.0,36.1409,36.1892,36.1007,36.1731,16700.0
2006-01-04 10:15:00,44.96,45.02,44.96,45.0,8000.0,36.149,36.1972,36.149,36.1811,8000.0
2006-01-04 10:20:00,44.98,45.0,44.91,44.95,33300.0,36.165,36.1811,36.1088,36.1409,33300.0
2006-01-04 10:25:00,44.96,45.0,44.93,45.0,9300.0,36.149,36.1811,36.1248,36.1811,9300.0
2006-01-04 10:30:00,44.94,45.01,44.94,44.96,17400.0,36.1329,36.1892,36.1329,36.149,17400.0
2006-01-04 10:35:00,45.0,45.0,44.89,44.89,10200.0,36.1811,36.1811,36.0927,36.0927,10200.0
2006-01-04 10:40:00,44.86,44.88,44.79,44.83,13500.0,36.0686,36.0846,36.0123,36.0444,13500.0
2006-01-04 10:45:00,44.78,44.88,44.78,44.84,3600.0,36.0042,36.0846,36.0042,36.0525,3600.0
2006-01-04 10:50:00,44.87,44.88,44.82,44.87,19100.0,36.0766,36.0846,36.0364,36.0766,19100.0
2006-01-04 10:55:00,44.82,44.9,44.82,44.89,6900.0,36.0364,36.1007,36.0364,36.0927,6900.0
2006-01-04 11:00:00,44.89,44.91,44.8,44.88,7900.0,36.0927,36.1088,36.0203,36.0846,7900.0
2006-01-04 11:05:00,44.89,44.89,44.81,44.84,13600.0,36.0927,36.0927,36.0284,36.0525,13600.0
2006-01-04 11:10:00,44.82,44.82,44.7,44.77,35200.0,36.0364,36.0364,35.9399,35.9962,35200.0
2006-01-04 11:15:00,44.77,44.8,44.72,44.74,6200.0,35.9962,36.0203,35.956,35.9721,6200.0
2006-01-04 11:20:00,44.75,44.94,44.74,44.91,23600.0,35.9801,36.1329,35.9721,36.1088,23600.0
2006-01-04 11:25:00,44.93,44.97,44.91,44.92,9200.0,36.1248,36.157,36.1088,36.1168,9200.0
2006-01-04 11:30:00,44.92,45.0,44.92,45.0,16600.0,36.1168,36.1811,36.1168,36.1811,16600.0
2006-01-04 11:35:00,44.98,44.99,44.97,44.97,7600.0,36.165,36.1731,36.157,36.157,7600.0
2006-01-04 11:40:00,44.97,45.02,44.97,44.99,10400.0,36.157,36.1972,36.157,36.1731,10400.0
2006-01-04 11:45:00,44.97,45.14,44.97,45.1,8400.0,36.157,36.2937,36.157,36.2615,8400.0
2006-01-04 11:50:00,45.1,45.1,45.02,45.1,21600.0,36.2615,36.2615,36.1972,36.2615,21600.0
2006-01-04 11:55:00,45.08,45.15,45.05,45.14,5000.0,36.2454,36.3017,36.2213,36.2937,5000.0
2006-01-04 12:00:00,45.17,45.18,45.06,45.1,13100.0,36.3178,36.3258,36.2294,36.2615,13100.0
2006-01-04 12:05:00,45.1,45.17,45.08,45.15,9800.0,36.2615,36.3178,36.2454,36.3017,9800.0
2006-01-04 12:10:00,45.13,45.19,45.1,45.15,9900.0,36.2856,36.3339,36.2615,36.3017,9900.0
2006-01-04 12:15:00,45.18,45.18,45.09,45.15,8000.0,36.3258,36.3258,36.2535,36.3017,8000.0
2006-01-04 12:20:00,45.14,45.15,45.1,45.13,5000.0,36.2937,36.3017,36.2615,36.2856,5000.0
2006-01-04 12:25:00,45.15,45.17,45.11,45.16,11800.0,36.3017,36.3178,36.2696,36.3098,11800.0
2006-01-04 12:30:00,45.16,45.17,45.07,45.15,8400.0,36.3098,36.3178,36.2374,36.3017,8400.0
2006-01-04 12:35:00,45.15,45.16,45.1,45.16,10500.0,36.3017,36.3098,36.2615,36.3098,10500.0
2006-01-04 12:40:00,45.16,45.16,45.07,45.08,10100.0,36.3098,36.3098,36.2374,36.2454,10100.0
2006-01-04 12:45:00,45.1,45.1,45.04,45.09,8400.0,36.2615,36.2615,36.2133,36.2535,8400.0
2006-01-04 12:50:00,45.09,45.1,45.05,45.06,3200.0,36.2535,36.2615,36.2213,36.2294,3200.0
2006-01-04 12:55:00,45.05,45.14,45.05,45.1,11700.0,36.2213,36.2937,36.2213,36.2615,11700.0
2006-01-04 13:00:00,45.08,45.12,45.07,45.12,34800.0,36.2454,36.2776,36.2374,36.2776,34800.0
2006-01-04 13:05:00,45.11,45.17,45.1,45.17,18400.0,36.2696,36.3178,36.2615,36.3178,18400.0
2006-01-04 13:10:00,45.14,45.18,45.08,45.09,9200.0,36.2937,36.3258,36.2454,36.2535,9200.0
2006-01-04 13:15:00,45.09,45.15,45.09,45.14,6400.0,36.2535,36.3017,36.2535,36.2937,6400.0
2006-01-04 13:20:00,45.13,45.14,45.12,45.13,7900.0,36.2856,36.2937,36.2776,36.2856,7900.0
2006-01-04 13:25:00,45.14,45.21,45.14,45.21,11800.0,36.2937,36.35,36.2937,36.35,11800.0
2006-01-04 13:30:00,45.2,45.24,45.19,45.21,24100.0,36.3419,36.3741,36.3339,36.35,24100.0
2006-01-04 13:35:00,45.21,45.21,45.16,45.18,12700.0,36.35,36.35,36.3098,36.3258,12700.0
2006-01-04 13:40:00,45.18,45.32,45.18,45.31,23900.0,36.3258,36.4384,36.3258,36.4304,23900.0
2006-01-04 13:45:00,45.31,45.31,45.25,45.27,14600.0,36.4304,36.4304,36.3821,36.3982,14600.0
2006-01-04 13:50:00,45.27,45.27,45.22,45.23,12200.0,36.3982,36.3982,36.358,36.366,12200.0
2006-01-04 13:55:00,45.23,45.27,45.23,45.25,20400.0,36.366,36.3982,36.366,36.3821,20400.0
2006-01-04 14:00:00,45.22,45.22,45.15,45.16,13600.0,36.358,36.358,36.3017,36.3098,13600.0
2006-01-04 14:05:00,45.14,45.16,45.13,45.13,13200.0,36.2937,36.3098,36.2856,36.2856,13200.0
2006-01-04 14:10:00,45.13,45.15,45.05,45.06,10600.0,36.2856,36.3017,36.2213,36.2294,10600.0
2006-01-04 14:15:00,45.08,45.17,45.05,45.17,9600.0,36.2454,36.3178,36.2213,36.3178,9600.0
2006-01-04 14:20:00,45.16,45.18,45.13,45.14,10900.0,36.3098,36.3258,36.2856,36.2937,10900.0
2006-01-04 14:25:00,45.15,45.21,45.13,45.21,11100.0,36.3017,36.35,36.2856,36.35,11100.0
2006-01-04 14:30:00,45.2,45.21,45.15,45.16,21400.0,36.3419,36.35,36.3017,36.3098,21400.0
2006-01-04 14:35:00,45.16,45.18,45.14,45.17,21800.0,36.3098,36.3258,36.2937,36.3178,21800.0
2006-01-04 14:40:00,45.17,45.26,45.17,45.25,15900.0,36.3178,36.3902,36.3178,36.3821,15900.0
2006-01-04 14:45:00,45.26,45.39,45.12,45.29,56300.0,36.3902,36.4947,36.2776,36.4143,56300.0
2006-01-04 14:50:00,45.3,45.34,45.23,45.23,12100.0,36.4223,36.4545,36.366,36.366,12100.0
2006-01-04 14:55:00,45.22,45.28,45.2,45.27,17200.0,36.358,36.4062,36.3419,36.3982,17200.0
2006-01-04 15:00:00,45.27,45.33,45.27,45.32,27200.0,36.3982,36.4465,36.3982,36.4384,27200.0
2006-01-04 15:05:00,45.32,45.36,45.32,45.32,19100.0,36.4384,36.4706,36.4384,36.4384,19100.0
2006-01-04 15:10:00,45.3,45.33,45.27,45.32,9600.0,36.4223,36.4465,36.3982,36.4384,9600.0
2006-01-04 15:15:00,45.32,45.34,45.28,45.29,19400.0,36.4384,36.4545,36.4062,36.4143,19400.0
2006-01-04 15:20:00,45.28,45.4,45.28,45.39,16900.0,36.4062,36.5027,36.4062,36.4947,16900.0
2006-01-04 15:25:00,45.39,45.47,45.39,45.45,18300.0,36.4947,36.559,36.4947,36.5429,18300.0
2006-01-04 15:30:00,45.45,45.49,45.45,45.48,23900.0,36.5429,36.5751,36.5429,36.5671,23900.0
2006-01-04 15:35:00,45.48,45.48,45.41,45.44,19500.0,36.5671,36.5671,36.5108,36.5349,19500.0
2006-01-04 15:40:00,45.44,45.45,45.38,45.41,37800.0,36.5349,36.5429,36.4867,36.5108,37800.0
2006-01-04 15:45:00,45.41,45.47,45.4,45.47,29500.0,36.5108,36.559,36.5027,36.559,29500.0
2006-01-04 15:50:00,45.46,45.46,45.38,45.41,40100.0,36.551,36.551,36.4867,36.5108,40100.0
2006-01-04 15:55:00,45.41,45.43,45.38,45.4,48200.0,36.5108,36.5269,36.4867,36.5027,48200.0
2006-01-05 09:30:00,45.3,45.34,45.17,45.17,19900.0,36.4223,36.4545,36.3178,36.3178,19900.0
2006-01-05 09:35:00,45.17,45.22,45.12,45.22,16400.0,36.3178,36.358,36.2776,36.358,16400.0
2006-01-05 09:40:00,45.22,45.22,45.11,45.13,5000.0,36.358,36.358,36.2696,36.2856,5000.0
2006-01-05 09:45:00,45.11,45.35,45.11,45.33,13300.0,36.2696,36.4625,36.2696,36.4465,13300.0
2006-01-05 09:50:00,45.33,45.45,45.32,45.37,13400.0,36.4465,36.5429,36.4384,36.4786,13400.0
2006-01-05 09:55:00,45.36,45.36,45.18,45.22,8800.0,36.4706,36.4706,36.3258,36.358,8800.0
2006-01-05 10:00:00,45.22,45.22,45.1,45.1,8100.0,36.358,36.358,36.2615,36.2615,8100.0
2006-01-05 10:05:00,45.1,45.18,45.1,45.15,13000.0,36.2615,36.3258,36.2615,36.3017,13000.0
2006-01-05 10:10:00,45.15,45.18,45.07,45.1,9800.0,36.3017,36.3258,36.2374,36.2615,9800.0
2006-01-05 10:15:00,45.08,45.1,44.99,45.0,16600.0,36.2454,36.2615,36.1731,36.1811,16600.0
2006-01-05 10:20:00,45.0,45.03,44.96,45.0,15500.0,36.1811,36.2052,36.149,36.1811,15500.0
2006-01-05 10:25:00,44.99,45.07,44.94,44.95,12500.0,36.1731,36.2374,36.1329,36.1409,12500.0
2006-01-05 10:30:00,44.97,44.99,44.88,44.93,12400.0,36.157,36.1731,36.0846,36.1248,12400.0
2006-01-05 10:35:00,44.93,44.93,44.81,44.85,13800.0,36.1248,36.1248,36.0284,36.0605,13800.0
2006-01-05 10:40:00,44.87,44.92,44.83,44.88,22800.0,36.0766,36.1168,36.0444,36.0846,22800.0
2006-01-05 10:45:00,44.88,44.92,44.88,44.91,13300.0,36.0846,36.1168,36.0846,36.1088,13300.0
2006-01-05 10:50:00,44.9,44.95,44.85,44.95,11600.0,36.1007,36.1409,36.0605,36.1409,11600.0
2006-01-05 10:55:00,44.92,44.93,44.89,44.89,50600.0,36.1168,36.1248,36.0927,36.0927,50600.0
2006-01-05 11:00:00,44.9,44.94,44.88,44.89,10200.0,36.1007,36.1329,36.0846,36.0927,10200.0
2006-01-05 11:05:00,44.9,44.96,44.89,44.92,9100.0,36.1007,36.149,36.0927,36.1168,9100.0
2006-01-05 11:10:00,44.95,45.0,44.9,44.94,16900.0,36.1409,36.1811,36.1007,36.1329,16900.0
2006-01-05 11:15:00,44.94,45.01,44.93,44.94,3200.0,36.1329,36.1892,36.1248,36.1329,3200.0
2006-01-05 11:20:00,44.94,44.96,44.9,44.92,11400.0,36.1329,36.149,36.1007,36.1168,11400.0
2006-01-05 11:25:00,44.93,45.01,44.92,44.97,48900.0,36.1248,36.1892,36.1168,36.157,48900.0
2006-01-05 11:30:00,44.98,45.01,44.97,44.98,14300.0,36.165,36.1892,36.157,36.165,14300.0
2006-01-05 11:35:00,44.99,45.03,44.97,45.0,17400.0,36.1731,36.2052,36.157,36.1811,17400.0
2006-01-05 11:40:00,45.0,45.04,45.0,45.01,12800.0,36.1811,36.2133,36.1811,36.1892,12800.0
2006-01-05 11:45:00,45.0,45.01,44.99,44.99,10300.0,36.1811,36.1892,36.1731,36.1731,10300.0
2006-01-05 11:50:00,45.0,45.03,45.0,45.03,4500.0,36.1811,36.2052,36.1811,36.2052,4500.0
2006-01-05 11:55:00,45.01,45.05,44.99,45.05,10400.0,36.1892,36.2213,36.1731,36.2213,10400.0
2006-01-05 12:00:00,45.04,45.06,44.99,45.01,23900.0,36.2133,36.2294,36.1731,36.1892,23900.0
2006-01-05 12:05:00,45.01,45.01,44.99,45.0,18300.0,36.1892,36.1892,36.1731,36.1811,18300.0
2006-01-05 12:10:00,45.0,45.0,44.88,44.9,22000.0,36.1811,36.1811,36.0846,36.1007,22000.0
2006-01-05 12:15:00,44.89,44.95,44.88,44.93,14200.0,36.0927,36.1409,36.0846,36.1248,14200.0
2006-01-05 12:20:00,44.95,44.98,44.91,44.92,13000.0,36.1409,36.165,36.1088,36.1168,13000.0
2006-01-05 12:25:00,44.92,44.95,44.86,44.92,23100.0,36.1168,36.1409,36.0686,36.1168,23100.0
2006-01-05 12:30:00,44.93,44.96,44.91,44.94,11900.0,36.1248,36.149,36.1088,36.1329,11900.0
2006-01-05 12:35:00,44.93,45.07,44.93,44.98,45200.0,36.1248,36.2374,36.1248,36.165,45200.0
2006-01-05 12:40:00,45.01,45.01,44.92,44.96,29700.0,36.1892,36.1892,36.1168,36.149,29700.0
2006-01-05 12:45:00,44.97,44.99,44.93,44.99,15200.0,36.157,36.1731,36.1248,36.1731,15200.0
2006-01-05 12:50:00,44.99,45.05,44.96,45.0,13900.0,36.1731,36.2213,36.149,36.1811,13900.0
2006-01-05 12:55:00,45.0,45.01,44.92,44.92,15100.0,36.1811,36.1892,36.1168,36.1168,15100.0
2006-01-05 13:00:00,44.92,44.96,44.92,44.94,7900.0,36.1168,36.149,36.1168,36.1329,7900.0
2006-01-05 13:05:00,44.94,44.99,44.9,44.99,10400.0,36.1329,36.1731,36.1007,36.1731,10400.0
2006-01-05 13:10:00,44.97,44.98,44.94,44.95,7500.0,36.157,36.165,36.1329,36.1409,7500.0
2006-01-05 13:15:00,44.93,44.94,44.89,44.89,10800.0,36.1248,36.1329,36.0927,36.0927,10800.0
2006-01-05 13:20:00,44.89,44.9,44.84,44.85,8800.0,36.0927,36.1007,36.0525,36.0605,8800.0
2006-01-05 13:25:00,44.84,44.84,44.81,44.81,5400.0,36.0525,36.0525,36.0284,36.0284,5400.0
2006-01-05 13:30:00,44.82,44.86,44.78,44.81,12800.0,36.0364,36.0686,36.0042,36.0284,12800.0
2006-01-05 13:35:00,44.78,44.81,44.71,44.71,13100.0,36.0042,36.0284,35.948,35.948,13100.0
2006-01-05 13:40:00,44.73,44.75,44.67,44.68,15200.0,35.964,35.9801,35.9158,35.9238,15200.0
2006-01-05 13:45:00,44.69,44.75,44.69,44.72,8700.0,35.9319,35.9801,35.9319,35.956,8700.0
2006-01-05 13:50:00,44.72,44.76,44.72,44.75,9200.0,35.956,35.9882,35.956,35.9801,9200.0
2006-01-05 13:55:00,44.75,44.8,44.73,44.8,16400.0,35.9801,36.0203,35.964,36.0203,16400.0
2006-01-05 14:00:00,44.8,44.8,44.73,44.75,15500.0,36.0203,36.0203,35.964,35.9801,15500.0
2006-01-05 14:05:00,44.77,44.8,44.75,44.77,12400.0,35.9962,36.0203,35.9801,35.9962,12400.0
2006-01-05 14:10:00,44.76,44.78,44.73,44.75,14300.0,35.9882,36.0042,35.964,35.9801,14300.0
2006-01-05 14:15:00,44.75,44.85,44.75,44.83,13900.0,35.9801,36.0605,35.9801,36.0444,13900.0
2006-01-05 14:20:00,44.83,44.84,44.76,44.78,18400.0,36.0444,36.0525,35.9882,36.0042,18400.0
2006-01-05 14:25:00,44.77,44.78,44.72,44.78,23500.0,35.9962,36.0042,35.956,36.0042,23500.0
2006-01-05 14:30:00,44.78,44.82,44.75,44.79,20700.0,36.0042,36.0364,35.9801,36.0123,20700.0
2006-01-05 14:35:00,44.8,44.9,44.79,44.87,22300.0,36.0203,36.1007,36.0123,36.0766,22300.0
2006-01-05 14:40:00,44.88,44.89,44.78,44.81,20300.0,36.0846,36.0927,36.0042,36.0284,20300.0
2006-01-05 14:45:00,44.8,44.89,44.79,44.87,20000.0,36.0203,36.0927,36.0123,36.0766,20000.0
2006-01-05 14:50:00,44.88,44.95,44.87,44.94,23500.0,36.0846,36.1409,36.0766,36.1329,23500.0
2006-01-05 14:55:00,44.95,44.95,44.84,44.85,11800.0,36.1409,36.1409,36.0525,36.0605,11800.0
2006-01-05 15:00:00,44.86,44.91,44.81,44.91,16500.0,36.0686,36.1088,36.0284,36.1088,16500.0
2006-01-05 15:05:00,44.88,44.97,44.88,44.97,22100.0,36.0846,36.157,36.0846,36.157,22100.0
2006-01-05 15:10:00,44.94,44.97,44.85,44.85,18300.0,36.1329,36.157,36.0605,36.0605,18300.0
2006-01-05 15:15:00,44.84,44.86,44.8,44.86,19800.0,36.0525,36.0686,36.0203,36.0686,19800.0
2006-01-05 15:20:00,44.85,44.94,44.85,44.94,17300.0,36.0605,36.1329,36.0605,36.1329,17300.0
2006-01-05 15:25:00,44.94,44.95,44.86,44.86,17400.0,36.1329,36.1409,36.0686,36.0686,17400.0
2006-01-05 15:30:00,44.87,44.9,44.85,44.88,25100.0,36.0766,36.1007,36.0605,36.0846,25100.0
2006-01-05 15:35:00,44.89,44.89,44.84,44.84,10400.0,36.0927,36.0927,36.0525,36.0525,10400.0
2006-01-05 15:40:00,44.84,44.85,44.78,44.83,22000.0,36.0525,36.0605,36.0042,36.0444,22000.0
2006-01-05 15:45:00,44.83,44.84,44.79,44.82,31800.0,36.0444,36.0525,36.0123,36.0364,31800.0
2006-01-05 15:50:00,44.82,44.9,44.81,44.89,36200.0,36.0364,36.1007,36.0284,36.0927,36200.0
2006-01-05 15:55:00,44.89,44.93,44.85,44.85,24100.0,36.0927,36.1248,36.0605,36.0605,24100.0
2006-01-06 09:30:00,45.05,45.33,45.0,45.25,45100.0,36.2213,36.4465,36.1811,36.3821,45100.0
2006-01-06 09:35:00,45.22,45.32,44.93,45.03,11100.0,36.358,36.4384,36.1248,36.2052,11100.0
2006-01-06 09:40:00,45.15,45.15,45.03,45.03,4100.0,36.3017,36.3017,36.2052,36.2052,4100.0
2006-01-06 09:45:00,45.03,45.03,44.87,44.87,8700.0,36.2052,36.2052,36.0766,36.0766,8700.0
2006-01-06 09:50:00,44.9,45.01,44.89,44.98,12600.0,36.1007,36.1892,36.0927,36.165,12600.0
2006-01-06 09:55:00,44.98,44.98,44.85,44.88,9700.0,36.165,36.165,36.0605,36.0846,9700.0
2006-01-06 10:00:00,44.85,44.86,44.66,44.73,8600.0,36.0605,36.0686,35.9078,35.964,8600.0
2006-01-06 10:05:00,44.72,44.8,44.67,44.67,9100.0,35.956,36.0203,35.9158,35.9158,9100.0
2006-01-06 10:10:00,44.69,44.8,44.69,44.79,9800.0,35.9319,36.0203,35.9319,36.0123,9800.0
2006-01-06 10:15:00,44.78,44.78,44.71,44.73,12000.0,36.0042,36.0042,35.948,35.964,12000.0
2006-01-06 10:20:00,44.7,44.72,44.66,44.66,5700.0,35.9399,35.956,35.9078,35.9078,5700.0
2006-01-06 10:25:00,44.68,44.78,44.68,44.74,17200.0,35.9238,36.0042,35.9238,35.9721,17200.0
2006-01-06 10:30:00,44.77,44.79,44.6,44.74,16900.0,35.9962,36.0123,35.8595,35.9721,16900.0
2006-01-06 10:35:00,44.74,44.79,44.72,44.76,15400.0,35.9721,36.0123,35.956,35.9882,15400.0
2006-01-06 10:40:00,44.78,44.79,44.73,44.79,9500.0,36.0042,36.0123,35.964,36.0123,9500.0
2006-01-06 10:45:00,44.79,44.85,44.77,44.83,26900.0,36.0123,36.0605,35.9962,36.0444,26900.0
2006-01-06 10:50:00,44.84,44.99,44.84,44.97,17500.0,36.0525,36.1731,36.0525,36.157,17500.0
2006-01-06 10:55:00,44.98,45.04,44.92,44.97,12800.0,36.165,36.2133,36.1168,36.157,12800.0
2006-01-06 11:00:00,44.94,44.96,44.83,44.84,5800.0,36.1329,36.149,36.0444,36.0525,5800.0
2006-01-06 11:05:00,44.84,44.92,44.83,44.92,6400.0,36.0525,36.1168,36.0444,36.1168,6400.0
2006-01-06 11:10:00,44.9,44.93,44.84,44.93,7600.0,36.1007,36.1248,36.0525,36.1248,7600.0
2006-01-06 11:15:00,44.95,45.06,44.95,45.06,3500.0,36.1409,36.2294,36.1409,36.2294,3500.0
2006-01-06 11:20:00,45.05,45.05,45.02,45.03,14100.0,36.2213,36.2213,36.1972,36.2052,14100.0
2006-01-06 11:25:00,45.04,45.06,45.01,45.06,9300.0,36.2133,36.2294,36.1892,36.2294,9300.0
2006-01-06 11:30:00,45.06,45.08,45.0,45.02,6200.0,36.2294,36.2454,36.1811,36.1972,6200.0
2006-01-06 11:35:00,45.0,45.03,45.0,45.01,5100.0,36.1811,36.2052,36.1811,36.1892,5100.0
2006-01-06 11:40:00,45.0,45.02,44.92,44.93,5900.0,36.1811,36.1972,36.1168,36.1248,5900.0
2006-01-06 11:45:00,44.94,44.94,44.87,44.88,33300.0,36.1329,36.1329,36.0766,36.0846,33300.0
2006-01-06 11:50:00,44.87,44.88,44.81,44.81,4200.0,36.0766,36.0846,36.0284,36.0284,4200.0
2006-01-06 11:55:00,44.82,44.9,44.82,44.9,11200.0,36.0364,36.1007,36.0364,36.1007,11200.0
2006-01-06 12:00:00,44.9,44.93,44.87,44.93,12100.0,36.1007,36.1248,36.0766,36.1248,12100.0
2006-01-06 12:05:00,44.93,44.97,44.91,44.96,6300.0,36.1248,36.157,36.1088,36.149,6300.0
2006-01-06 12:10:00,44.96,44.96,44.86,44.87,9200.0,36.149,36.149,36.0686,36.0766,9200.0
2006-01-06 12:15:00,44.88,44.95,44.85,44.93,27500.0,36.0846,36.1409,36.0605,36.1248,27500.0
2006-01-06 12:20:00,44.93,44.93,44.89,44.89,5900.0,36.1248,36.1248,36.0927,36.0927,5900.0
2006-01-06 12:25:00,44.9,44.9,44.88,44.88,4700.0,36.1007,36.1007,36.0846,36.0846,4700.0
2006-01-06 12:30:00,44.89,44.9,44.87,44.87,2700.0,36.0927,36.1007,36.0766,36.0766,2700.0
2006-01-06 12:35:00,44.89,44.96,44.87,44.92,9300.0,36.0927,36.149,36.0766,36.1168,9300.0
2006-01-06 12:40:00,44.92,44.92,44.87,44.88,8100.0,36.1168,36.1168,36.0766,36.0846,8100.0
2006-01-06 12:45:00,44.88,44.88,44.81,44.83,12900.0,36.0846,36.0846,36.0284,36.0444,12900.0
2006-01-06 12:50:00,44.81,44.83,44.75,44.79,7700.0,36.0284,36.0444,35.9801,36.0123,7700.0
2006-01-06 12:55:00,44.8,44.8,44.73,44.79,11100.0,36.0203,36.0203,35.964,36.0123,11100.0
2006-01-06 13:00:00,44.78,44.82,44.77,44.82,2600.0,36.0042,36.0364,35.9962,36.0364,2600.0
2006-01-06 13:05:00,44.81,44.83,44.79,44.83,5100.0,36.0284,36.0444,36.0123,36.0444,5100.0
2006-01-06 13:10:00,44.81,44.89,44.79,44.85,16000.0,36.0284,36.0927,36.0123,36.0605,16000.0
2006-01-06 13:15:00,44.86,44.96,44.86,44.96,14800.0,36.0686,36.149,36.0686,36.149,14800.0
2006-01-06 13:20:00,44.97,45.05,44.97,44.99,8400.0,36.157,36.2213,36.157,36.1731,8400.0
2006-01-06 13:25:00,44.99,45.01,44.98,45.01,5300.0,36.1731,36.1892,36.165,36.1892,5300.0
2006-01-06 13:30:00,45.0,45.03,44.95,45.02,11300.0,36.1811,36.2052,36.1409,36.1972,11300.0
2006-01-06 13:35:00,45.03,45.03,45.0,45.0,3400.0,36.2052,36.2052,36.1811,36.1811,3400.0
2006-01-06 13:40:00,44.99,45.01,44.97,44.97,22400.0,36.1731,36.1892,36.157,36.157,22400.0
2006-01-06 13:45:00,44.98,45.07,44.98,45.07,8000.0,36.165,36.2374,36.165,36.2374,8000.0
2006-01-06 13:50:00,45.07,45.15,45.07,45.13,13500.0,36.2374,36.3017,36.2374,36.2856,13500.0
2006-01-06 13:55:00,45.13,45.15,45.06,45.08,17600.0,36.2856,36.3017,36.2294,36.2454,17600.0
2006-01-06 14:00:00,45.08,45.09,45.06,45.08,12400.0,36.2454,36.2535,36.2294,36.2454,12400.0
2006-01-06 14:05:00,45.07,45.09,45.05,45.05,10700.0,36.2374,36.2535,36.2213,36.2213,10700.0
2006-01-06 14:10:00,45.04,45.16,45.03,45.12,14800.0,36.2133,36.3098,36.2052,36.2776,14800.0
2006-01-06 14:15:00,45.11,45.25,45.11,45.18,11800.0,36.2696,36.3821,36.2696,36.3258,11800.0
2006-01-06 14:20:00,45.17,45.18,45.12,45.14,5200.0,36.3178,36.3258,36.2776,36.2937,5200.0
2006-01-06 14:25:00,45.14,45.14,45.06,45.13,21500.0,36.2937,36.2937,36.2294,36.2856,21500.0
2006-01-06 14:30:00,45.13,45.13,45.0,45.05,30000.0,36.2856,36.2856,36.1811,36.2213,30000.0
2006-01-06 14:35:00,45.06,45.09,45.04,45.05,10000.0,36.2294,36.2535,36.2133,36.2213,10000.0
2006-01-06 14:40:00,45.05,45.1,45.02,45.1,22800.0,36.2213,36.2615,36.1972,36.2615,22800.0
2006-01-06 14:45:00,45.1,45.15,45.09,45.13,9300.0,36.2615,36.3017,36.2535,36.2856,9300.0
2006-01-06 14:50:00,45.13,45.22,45.13,45.18,20100.0,36.2856,36.358,36.2856,36.3258,20100.0
2006-01-06 14:55:00,45.19,45.2,45.16,45.2,18100.0,36.3339,36.3419,36.3098,36.3419,18100.0
2006-01-06 15:00:00,45.2,45.27,45.17,45.27,12200.0,36.3419,36.3982,36.3178,36.3982,12200.0
2006-01-06 15:05:00,45.26,45.3,45.23,45.24,21400.0,36.3902,36.4223,36.366,36.3741,21400.0
2006-01-06 15:10:00,45.25,45.29,45.25,45.27,14100.0,36.3821,36.4143,36.3821,36.3982,14100.0
2006-01-06 15:15:00,45.27,45.28,45.26,45.27,12000.0,36.3982,36.4062,36.3902,36.3982,12000.0
2006-01-06 15:20:00,45.27,45.31,45.27,45.3,19300.0,36.3982,36.4304,36.3982,36.4223,19300.0
2006-01-06 15:25:00,45.3,45.31,45.19,45.29,30100.0,36.4223,36.4304,36.3339,36.4143,30100.0
2006-01-06 15:30:00,45.29,45.3,45.24,45.24,18900.0,36.4143,36.4223,36.3741,36.3741,18900.0
2006-01-06 15:35:00,45.26,45.27,45.22,45.24,18800.0,36.3902,36.3982,36.358,36.3741,18800.0
2006-01-06 15:40:00,45.25,45.29,45.2,45.27,33900.0,36.3821,36.4143,36.3419,36.3982,33900.0
2006-01-06 15:45:00,45.27,45.3,45.21,45.22,28600.0,36.3982,36.4223,36.35,36.358,28600.0
2006-01-06 15:50:00,45.2,45.25,45.15,45.15,21900.0,36.3419,36.3821,36.3017,36.3017,21900.0
2006-01-06 15:55:00,45.15,45.16,45.08,45.12,84800.0,36.3017,36.3098,36.2454,36.2776,84800.0
2006-01-09 09:30:00,45.23,45.32,45.22,45.25,26200.0,36.366,36.4384,36.358,36.3821,26200.0
2006-01-09 09:35:00,45.29,45.47,45.21,45.47,10500.0,36.4143,36.559,36.35,36.559,10500.0
2006-01-09 09:40:00,45.46,45.53,45.32,45.32,12800.0,36.551,36.6073,36.4384,36.4384,12800.0
2006-01-09 09:45:00,45.38,45.49,45.31,45.48,9100.0,36.4867,36.5751,36.4304,36.5671,9100.0
2006-01-09 09:50:00,45.51,45.51,45.44,45.47,8500.0,36.5912,36.5912,36.5349,36.559,8500.0
2006-01-09 09:55:00,45.47,45.53,45.43,45.47,19900.0,36.559,36.6073,36.5269,36.559,19900.0
2006-01-09 10:00:00,45.48,45.55,45.46,45.51,23400.0,36.5671,36.6233,36.551,36.5912,23400.0
2006-01-09 10:05:00,45.51,45.57,45.5,45.56,18900.0,36.5912,36.6394,36.5831,36.6314,18900.0
2006-01-09 10:10:00,45.55,45.58,45.5,45.57,15800.0,36.6233,36.6475,36.5831,36.6394,15800.0
2006-01-09 10:15:00,45.56,45.64,45.56,45.63,16700.0,36.6314,36.6957,36.6314,36.6877,16700.0
2006-01-09 10:20:00,45.63,45.65,45.57,45.62,19600.0,36.6877,36.7037,36.6394,36.6796,19600.0
2006-01-09 10:25:00,45.62,45.73,45.62,45.72,24300.0,36.6796,36.7681,36.6796,36.76,24300.0
2006-01-09 10:30:00,45.72,45.74,45.65,45.69,12800.0,36.76,36.7761,36.7037,36.7359,12800.0
2006-01-09 10:35:00,45.69,45.71,45.61,45.71,17600.0,36.7359,36.752,36.6716,36.752,17600.0
2006-01-09 10:40:00,45.71,45.75,45.67,45.73,15600.0,36.752,36.7841,36.7198,36.7681,15600.0
2006-01-09 10:45:00,45.75,45.82,45.73,45.82,24200.0,36.7841,36.8404,36.7681,36.8404,24200.0
2006-01-09 10:50:00,45.83,45.95,45.82,45.93,26000.0,36.8485,36.9449,36.8404,36.9289,26000.0
2006-01-09 10:55:00,45.94,46.14,45.94,46.14,60700.0,36.9369,37.0977,36.9369,37.0977,60700.0
2006-01-09 11:00:00,46.14,46.19,46.08,46.18,67500.0,37.0977,37.1379,37.0495,37.1299,67500.0
2006-01-09 11:05:00,46.2,46.22,46.15,46.16,29300.0,37.146,37.162,37.1058,37.1138,29300.0
2006-01-09 11:10:00,46.16,46.2,46.14,46.15,19000.0,37.1138,37.146,37.0977,37.1058,19000.0
2006-01-09 11:15:00,46.15,46.64,46.14,46.64,82100.0,37.1058,37.4997,37.0977,37.4997,82100.0
2006-01-09 11:20:00,46.64,46.71,46.51,46.52,62900.0,37.4997,37.556,37.3952,37.4032,62900.0
2006-01-09 11:25:00,46.51,46.6,46.47,46.53,49900.0,37.3952,37.4676,37.363,37.4113,49900.0
2006-01-09 11:30:00,46.52,46.54,46.46,46.51,49400.0,37.4032,37.4193,37.355,37.3952,49400.0
2006-01-09 11:35:00,46.54,46.61,46.52,46.57,29800.0,37.4193,37.4756,37.4032,37.4434,29800.0
2006-01-09 11:40:00,46.57,46.57,46.49,46.53,15000.0,37.4434,37.4434,37.3791,37.4113,15000.0
2006-01-09 11:45:00,46.51,46.51,46.42,46.45,19200.0,37.3952,37.3952,37.3228,37.347,19200.0
2006-01-09 11:50:00,46.47,46.49,46.36,46.38,32800.0,37.363,37.3791,37.2746,37.2907,32800.0
2006-01-09 11:55:00,46.39,46.45,46.39,46.43,22400.0,37.2987,37.347,37.2987,37.3309,22400.0
2006-01-09 12:00:00,46.45,46.45,46.34,46.38,19400.0,37.347,37.347,37.2585,37.2907,19400.0
2006-01-09 12:05:00,46.39,46.39,46.29,46.29,30000.0,37.2987,37.2987,37.2183,37.2183,30000.0
2006-01-09 12:10:00,46.31,46.34,46.3,46.31,21200.0,37.2344,37.2585,37.2264,37.2344,21200.0
2006-01-09 12:15:00,46.31,46.32,46.29,46.32,18300.0,37.2344,37.2424,37.2183,37.2424,18300.0
2006-01-09 12:20:00,46.3,46.35,46.28,46.35,19100.0,37.2264,37.2666,37.2103,37.2666,19100.0
2006-01-09 12:25:00,46.34,46.46,46.33,46.4,23000.0,37.2585,37.355,37.2505,37.3068,23000.0
2006-01-09 12:30:00,46.41,46.41,46.33,46.34,20900.0,37.3148,37.3148,37.2505,37.2585,20900.0
2006-01-09 12:35:00,46.35,46.41,46.34,46.41,21800.0,37.2666,37.3148,37.2585,37.3148,21800.0
2006-01-09 12:40:00,46.41,46.5,46.41,46.5,9500.0,37.3148,37.3872,37.3148,37.3872,9500.0
2006-01-09 12:45:00,46.51,46.57,46.51,46.54,14100.0,37.3952,37.4434,37.3952,37.4193,14100.0
2006-01-09 12:50:00,46.51,46.55,46.46,46.55,12900.0,37.3952,37.4274,37.355,37.4274,12900.0
2006-01-09 12:55:00,46.55,46.55,46.44,46.49,21300.0,37.4274,37.4274,37.3389,37.3791,21300.0
2006-01-09 13:00:00,46.51,46.55,46.5,46.54,16100.0,37.3952,37.4274,37.3872,37.4193,16100.0
2006-01-09 13:05:00,46.53,46.53,46.44,46.48,12800.0,37.4113,37.4113,37.3389,37.3711,12800.0
2006-01-09 13:10:00,46.48,46.5,46.42,46.42,9600.0,37.3711,37.3872,37.3228,37.3228,9600.0
2006-01-09 13:15:00,46.42,46.5,46.42,46.5,15800.0,37.3228,37.3872,37.3228,37.3872,15800.0
2006-01-09 13:20:00,46.5,46.53,46.5,46.52,10900.0,37.3872,37.4113,37.3872,37.4032,10900.0
2006-01-09 13:25:00,46.53,46.54,46.47,46.48,9700.0,37.4113,37.4193,37.363,37.3711,9700.0
2006-01-09 13:30:00,46.48,46.51,46.45,46.5,14900.0,37.3711,37.3952,37.347,37.3872,14900.0
2006-01-09 13:35:00,46.5,46.58,46.44,46.56,15900.0,37.3872,37.4515,37.3389,37.4354,15900.0
2006-01-09 13:40:00,46.55,46.56,46.49,46.53,16900.0,37.4274,37.4354,37.3791,37.4113,16900.0
2006-01-09 13:45:00,46.52,46.65,46.5,46.63,75600.0,37.4032,37.5078,37.3872,37.4917,75600.0
2006-01-09 13:50:00,46.6,46.65,46.57,46.57,16700.0,37.4676,37.5078,37.4434,37.4434,16700.0
2006-01-09 13:55:00,46.59,46.65,46.59,46.64,12300.0,37.4595,37.5078,37.4595,37.4997,12300.0
2006-01-09 14:00:00,46.64,46.69,46.58,46.59,12200.0,37.4997,37.5399,37.4515,37.4595,12200.0
2006-01-09 14:05:00,46.64,46.7,46.62,46.7,14600.0,37.4997,37.548,37.4836,37.548,14600.0
2006-01-09 14:10:00,46.7,46.74,46.67,46.73,26700.0,37.548,37.5801,37.5238,37.5721,26700.0
2006-01-09 14:15:00,46.74,46.79,46.71,46.74,24300.0,37.5801,37.6203,37.556,37.5801,24300.0
2006-01-09 14:20:00,46.74,46.78,46.72,46.78,17000.0,37.5801,37.6123,37.564,37.6123,17000.0
2006-01-09 14:25:00,46.78,46.82,46.74,46.75,16100.0,37.6123,37.6444,37.5801,37.5882,16100.0
2006-01-09 14:30:00,46.75,46.77,46.7,46.7,20700.0,37.5882,37.6042,37.548,37.548,20700.0
2006-01-09 14:35:00,46.69,46.72,46.63,46.66,28700.0,37.5399,37.564,37.4917,37.5158,28700.0
2006-01-09 14:40:00,46.67,46.67,46.59,46.61,27800.0,37.5238,37.5238,37.4595,37.4756,27800.0
2006-01-09 14:45:00,46.61,46.69,46.58,46.68,17600.0,37.4756,37.5399,37.4515,37.5319,17600.0
2006-01-09 14:50:00,46.67,46.75,46.65,46.74,20400.0,37.5238,37.5882,37.5078,37.5801,20400.0
2006-01-09 14:55:00,46.74,46.74,46.68,46.74,19400.0,37.5801,37.5801,37.5319,37.5801,19400.0
2006-01-09 15:00:00,46.74,46.74,46.63,46.72,46500.0,37.5801,37.5801,37.4917,37.564,46500.0
2006-01-09 15:05:00,46.73,46.8,46.7,46.78,30900.0,37.5721,37.6284,37.548,37.6123,30900.0
2006-01-09 15:10:00,46.76,46.91,46.76,46.88,29500.0,37.5962,37.7168,37.5962,37.6927,29500.0
2006-01-09 15:15:00,46.88,46.93,46.69,46.7,45000.0,37.6927,37.7329,37.5399,37.548,45000.0
2006-01-09 15:20:00,46.7,46.75,46.7,46.7,31100.0,37.548,37.5882,37.548,37.548,31100.0
2006-01-09 15:25:00,46.71,46.75,46.68,46.71,22500.0,37.556,37.5882,37.5319,37.556,22500.0
2006-01-09 15:30:00,46.7,46.91,46.7,46.91,38400.0,37.548,37.7168,37.548,37.7168,38400.0
2006-01-09 15:35:00,46.9,47.0,46.9,46.97,57900.0,37.7088,37.7892,37.7088,37.7651,57900.0
2006-01-09 15:40:00,46.97,47.07,46.95,47.06,65100.0,37.7651,37.8455,37.749,37.8374,65100.0
2006-01-09 15:45:00,47.07,47.16,47.06,47.13,96500.0,37.8455,37.9178,37.8374,37.8937,96500.0
2006-01-09 15:50:00,47.12,47.12,46.99,47.04,46600.0,37.8857,37.8857,37.7811,37.8213,46600.0
2006-01-09 15:55:00,47.06,47.13,47.03,47.03,74200.0,37.8374,37.8937,37.8133,37.8133,74200.0
2006-01-10 09:30:00,46.99,47.0,46.8,46.93,24300.0,37.7811,37.7892,37.6284,37.7329,24300.0
2006-01-10 09:35:00,46.91,46.93,46.75,46.84,17100.0,37.7168,37.7329,37.5882,37.6605,17100.0
2006-01-10 09:40:00,46.9,46.9,46.76,46.89,13500.0,37.7088,37.7088,37.5962,37.7007,13500.0
2006-01-10 09:45:00,46.9,46.96,46.85,46.91,11600.0,37.7088,37.757,37.6686,37.7168,11600.0
2006-01-10 09:50:00,46.91,46.95,46.78,46.78,7100.0,37.7168,37.749,37.6123,37.6123,7100.0
2006-01-10 09:55:00,46.82,46.82,46.73,46.74,5000.0,37.6444,37.6444,37.5721,37.5801,5000.0
2006-01-10 10:00:00,46.7,46.77,46.7,46.76,21600.0,37.548,37.6042,37.548,37.5962,21600.0
2006-01-10 10:05:00,46.77,46.79,46.68,46.75,30200.0,37.6042,37.6203,37.5319,37.5882,30200.0
2006-01-10 10:10:00,46.75,46.76,46.65,46.73,18300.0,37.5882,37.5962,37.5078,37.5721,18300.0
2006-01-10 10:15:00,46.73,46.75,46.66,46.69,16600.0,37.5721,37.5882,37.5158,37.5399,16600.0
2006-01-10 10:20:00,46.69,46.73,46.69,46.72,7800.0,37.5399,37.5721,37.5399,37.564,7800.0
2006-01-10 10:25:00,46.74,46.75,46.7,46.75,14500.0,37.5801,37.5882,37.548,37.5882,14500.0
2006-01-10 10:30:00,46.75,46.76,46.66,46.72,22800.0,37.5882,37.5962,37.5158,37.564,22800.0
2006-01-10 10:35:00,46.73,46.74,46.66,46.67,15400.0,37.5721,37.5801,37.5158,37.5238,15400.0
2006-01-10 10:40:00,46.67,46.68,46.52,46.55,17900.0,37.5238,37.5319,37.4032,37.4274,17900.0
2006-01-10 10:45:00,46.52,46.55,46.46,46.51,12000.0,37.4032,37.4274,37.355,37.3952,12000.0
2006-01-10 10:50:00,46.51,46.53,46.47,46.48,8400.0,37.3952,37.4113,37.363,37.3711,8400.0
2006-01-10 10:55:00,46.49,46.49,46.46,46.47,8500.0,37.3791,37.3791,37.355,37.363,8500.0
2006-01-10 11:00:00,46.47,46.47,46.36,46.38,21100.0,37.363,37.363,37.2746,37.2907,21100.0
2006-01-10 11:05:00,46.36,46.42,46.31,46.34,37200.0,37.2746,37.3228,37.2344,37.2585,37200.0
2006-01-10 11:10:00,46.33,46.4,46.28,46.32,57300.0,37.2505,37.3068,37.2103,37.2424,57300.0
2006-01-10 11:15:00,46.28,46.31,46.21,46.26,14500.0,37.2103,37.2344,37.154,37.1942,14500.0
2006-01-10 11:20:00,46.27,46.37,46.27,46.36,10400.0,37.2022,37.2826,37.2022,37.2746,10400.0
2006-01-10 11:25:00,46.37,46.37,46.32,46.34,7800.0,37.2826,37.2826,37.2424,37.2585,7800.0
2006-01-10 11:30:00,46.34,46.35,46.3,46.3,9300.0,37.2585,37.2666,37.2264,37.2264,9300.0
2006-01-10 11:35:00,46.31,46.34,46.29,46.33,4400.0,37.2344,37.2585,37.2183,37.2505,4400.0
2006-01-10 11:40:00,46.34,46.37,46.32,46.36,15000.0,37.2585,37.2826,37.2424,37.2746,15000.0
2006-01-10 11:45:00,46.36,46.38,46.36,46.38,5500.0,37.2746,37.2907,37.2746,37.2907,5500.0
2006-01-10 11:50:00,46.39,46.49,46.39,46.48,28400.0,37.2987,37.3791,37.2987,37.3711,28400.0
2006-01-10 11:55:00,46.48,46.52,46.43,46.49,45300.0,37.3711,37.4032,37.3309,37.3791,45300.0
2006-01-10 12:00:00,46.48,46.52,46.44,46.48,21700.0,37.3711,37.4032,37.3389,37.3711,21700.0
2006-01-10 12:05:00,46.49,46.5,46.41,46.43,5400.0,37.3791,37.3872,37.3148,37.3309,5400.0
2006-01-10 12:10:00,46.44,46.44,46.35,46.38,8800.0,37.3389,37.3389,37.2666,37.2907,8800.0
2006-01-10 12:15:00,46.38,46.43,46.38,46.43,7000.0,37.2907,37.3309,37.2907,37.3309,7000.0
2006-01-10 12:20:00,46.43,46.46,46.41,46.42,7400.0,37.3309,37.355,37.3148,37.3228,7400.0
2006-01-10 12:25:00,46.41,46.41,46.38,46.39,6300.0,37.3148,37.3148,37.2907,37.2987,6300.0
2006-01-10 12:30:00,46.39,46.39,46.3,46.33,11200.0,37.2987,37.2987,37.2264,37.2505,11200.0
2006-01-10 12:35:00,46.33,46.45,46.32,46.45,22500.0,37.2505,37.347,37.2424,37.347,22500.0
2006-01-10 12:40:00,46.45,46.45,46.39,46.4,9400.0,37.347,37.347,37.2987,37.3068,9400.0
2006-01-10 12:45:00,46.39,46.39,46.34,46.36,10300.0,37.2987,37.2987,37.2585,37.2746,10300.0
2006-01-10 12:50:00,46.36,46.4,46.35,46.37,12700.0,37.2746,37.3068,37.2666,37.2826,12700.0
2006-01-10 12:55:00,46.37,46.38,46.36,46.38,5300.0,37.2826,37.2907,37.2746,37.2907,5300.0
2006-01-10 13:00:00,46.38,46.4,46.37,46.4,4000.0,37.2907,37.3068,37.2826,37.3068,4000.0
2006-01-10 13:05:00,46.4,46.44,46.39,46.44,11300.0,37.3068,37.3389,37.2987,37.3389,11300.0
2006-01-10 13:10:00,46.44,46.56,46.44,46.53,49800.0,37.3389,37.4354,37.3389,37.4113,49800.0
2006-01-10 13:15:00,46.53,46.56,46.51,46.53,7000.0,37.4113,37.4354,37.3952,37.4113,7000.0
2006-01-10 13:20:00,46.54,46.59,46.53,46.59,23000.0,37.4193,37.4595,37.4113,37.4595,23000.0
2006-01-10 13:25:00,46.6,46.63,46.59,46.62,7100.0,37.4676,37.4917,37.4595,37.4836,7100.0
2006-01-10 13:30:00,46.63,46.65,46.57,46.6,13000.0,37.4917,37.5078,37.4434,37.4676,13000.0
2006-01-10 13:35:00,46.61,46.61,46.58,46.6,6400.0,37.4756,37.4756,37.4515,37.4676,6400.0
2006-01-10 13:40:00,46.59,46.66,46.58,46.63,20900.0,37.4595,37.5158,37.4515,37.4917,20900.0
2006-01-10 13:45:00,46.64,46.67,46.59,46.61,13400.0,37.4997,37.5238,37.4595,37.4756,13400.0
2006-01-10 13:50:00,46.62,46.65,46.62,46.65,8500.0,37.4836,37.5078,37.4836,37.5078,8500.0
2006-01-10 13:55:00,46.64,46.64,46.5,46.53,40500.0,37.4997,37.4997,37.3872,37.4113,40500.0
2006-01-10 14:00:00,46.51,46.56,46.51,46.54,51200.0,37.3952,37.4354,37.3952,37.4193,51200.0
2006-01-10 14:05:00,46.55,46.55,46.51,46.52,18800.0,37.4274,37.4274,37.3952,37.4032,18800.0
2006-01-10 14:10:00,46.52,46.53,46.44,46.49,16300.0,37.4032,37.4113,37.3389,37.3791,16300.0
2006-01-10 14:15:00,46.49,46.55,46.49,46.54,21100.0,37.3791,37.4274,37.3791,37.4193,21100.0
2006-01-10 14:20:00,46.56,46.58,46.54,46.56,23300.0,37.4354,37.4515,37.4193,37.4354,23300.0
2006-01-10 14:25:00,46.56,46.57,46.5,46.52,16600.0,37.4354,37.4434,37.3872,37.4032,16600.0
2006-01-10 14:30:00,46.51,46.51,46.49,46.49,28300.0,37.3952,37.3952,37.3791,37.3791,28300.0
2006-01-10 14:35:00,46.49,46.49,46.44,46.46,20000.0,37.3791,37.3791,37.3389,37.355,20000.0
2006-01-10 14:40:00,46.47,46.48,46.43,46.44,19300.0,37.363,37.3711,37.3309,37.3389,19300.0
2006-01-10 14:45:00,46.44,46.54,46.44,46.54,27500.0,37.3389,37.4193,37.3389,37.4193,27500.0
2006-01-10 14:50:00,46.54,46.54,46.51,46.51,15300.0,37.4193,37.4193,37.3952,37.3952,15300.0
2006-01-10 14:55:00,46.52,46.53,46.5,46.51,14200.0,37.4032,37.4113,37.3872,37.3952,14200.0
2006-01-10 15:00:00,46.51,46.64,46.51,46.58,45600.0,37.3952,37.4997,37.3952,37.4515,45600.0
2006-01-10 15:05:00,46.58,46.66,46.58,46.66,14300.0,37.4515,37.5158,37.4515,37.5158,14300.0
2006-01-10 15:10:00,46.66,46.74,46.66,46.74,17800.0,37.5158,37.5801,37.5158,37.5801,17800.0
2006-01-10 15:15:00,46.73,46.8,46.72,46.8,30500.0,37.5721,37.6284,37.564,37.6284,30500.0
2006-01-10 15:20:00,46.79,46.84,46.78,46.83,12700.0,37.6203,37.6605,37.6123,37.6525,12700.0
2006-01-10 15:25:00,46.83,46.88,46.83,46.84,23200.0,37.6525,37.6927,37.6525,37.6605,23200.0
2006-01-10 15:30:00,46.84,46.91,46.83,46.86,25900.0,37.6605,37.7168,37.6525,37.6766,25900.0
2006-01-10 15:35:00,46.85,46.89,46.81,46.87,17200.0,37.6686,37.7007,37.6364,37.6846,17200.0
2006-01-10 15:40:00,46.87,46.87,46.78,46.82,14200.0,37.6846,37.6846,37.6123,37.6444,14200.0
2006-01-10 15:45:00,46.82,46.84,46.76,46.8,23000.0,37.6444,37.6605,37.5962,37.6284,23000.0
2006-01-10 15:50:00,46.81,46.86,46.78,46.85,26700.0,37.6364,37.6766,37.6123,37.6686,26700.0
2006-01-10 15:55:00,46.84,46.87,46.83,46.86,27400.0,37.6605,37.6846,37.6525,37.6766,27400.0
2006-01-11 09:30:00,47.36,47.42,47.01,47.3,46000.0,38.0786,38.1269,37.7972,38.0304,46000.0
2006-01-11 09:35:00,47.33,47.37,47.08,47.28,19200.0,38.0545,38.0867,37.8535,38.0143,19200.0
2006-01-11 09:40:00,47.3,47.42,47.12,47.15,72300.0,38.0304,38.1269,37.8857,37.9098,72300.0
2006-01-11 09:45:00,47.16,47.23,47.08,47.09,31800.0,37.9178,37.9741,37.8535,37.8615,31800.0
2006-01-11 09:50:00,47.1,47.2,47.05,47.12,18700.0,37.8696,37.95,37.8294,37.8857,18700.0
2006-01-11 09:55:00,47.15,47.34,47.11,47.34,73400.0,37.9098,38.0625,37.8776,38.0625,73400.0
2006-01-11 10:00:00,47.35,47.43,47.32,47.43,27300.0,38.0706,38.1349,38.0465,38.1349,27300.0
2006-01-11 10:05:00,47.44,47.63,47.43,47.54,40900.0,38.1429,38.2957,38.1349,38.2233,40900.0
2006-01-11 10:10:00,47.59,47.85,47.57,47.83,58200.0,38.2635,38.4726,38.2475,38.4565,58200.0
2006-01-11 10:15:00,47.82,47.98,47.81,47.84,107500.0,38.4485,38.5771,38.4404,38.4646,107500.0
2006-01-11 10:20:00,47.84,47.98,47.83,47.97,54000.0,38.4646,38.5771,38.4565,38.5691,54000.0
2006-01-11 10:25:00,47.97,47.99,47.85,47.99,36300.0,38.5691,38.5852,38.4726,38.5852,36300.0
2006-01-11 10:30:00,47.95,48.12,47.93,48.09,67200.0,38.553,38.6897,38.5369,38.6656,67200.0
2006-01-11 10:35:00,48.1,48.13,48.04,48.04,16500.0,38.6736,38.6977,38.6254,38.6254,16500.0
2006-01-11 10:40:00,48.05,48.1,48.01,48.06,39800.0,38.6334,38.6736,38.6012,38.6414,39800.0
2006-01-11 10:45:00,48.09,48.1,47.86,47.96,41900.0,38.6656,38.6736,38.4806,38.561,41900.0
2006-01-11 10:50:00,47.96,47.97,47.79,47.79,63300.0,38.561,38.5691,38.4244,38.4244,63300.0
2006-01-11 10:55:00,47.78,47.8,47.72,47.79,21900.0,38.4163,38.4324,38.3681,38.4244,21900.0
2006-01-11 11:00:00,47.8,47.8,47.74,47.76,11900.0,38.4324,38.4324,38.3842,38.4002,11900.0
2006-01-11 11:05:00,47.72,47.75,47.6,47.68,77800.0,38.3681,38.3922,38.2716,38.3359,77800.0
2006-01-11 11:10:00,47.68,47.68,47.61,47.65,12000.0,38.3359,38.3359,38.2796,38.3118,12000.0
2006-01-11 11:15:00,47.65,47.72,47.63,47.71,19700.0,38.3118,38.3681,38.2957,38.36,19700.0
2006-01-11 11:20:00,47.67,47.72,47.61,47.65,14300.0,38.3279,38.3681,38.2796,38.3118,14300.0
2006-01-11 11:25:00,47.64,47.69,47.59,47.61,18500.0,38.3037,38.3439,38.2635,38.2796,18500.0
2006-01-11 11:30:00,47.58,47.65,47.58,47.6,16800.0,38.2555,38.3118,38.2555,38.2716,16800.0
2006-01-11 11:35:00,47.59,47.64,47.57,47.64,15000.0,38.2635,38.3037,38.2475,38.3037,15000.0
2006-01-11 11:40:00,47.64,47.65,47.56,47.59,15700.0,38.3037,38.3118,38.2394,38.2635,15700.0
2006-01-11 11:45:00,47.6,47.61,47.56,47.58,9400.0,38.2716,38.2796,38.2394,38.2555,9400.0
2006-01-11 11:50:00,47.58,47.58,47.52,47.55,15700.0,38.2555,38.2555,38.2073,38.2314,15700.0
2006-01-11 11:55:00,47.56,47.59,47.45,47.46,52900.0,38.2394,38.2635,38.151,38.159,52900.0
2006-01-11 12:00:00,47.46,47.51,47.44,47.44,5500.0,38.159,38.1992,38.1429,38.1429,5500.0
2006-01-11 12:05:00,47.46,47.48,47.45,47.47,33700.0,38.159,38.1751,38.151,38.1671,33700.0
2006-01-11 12:10:00,47.46,47.49,47.45,47.49,16200.0,38.159,38.1831,38.151,38.1831,16200.0
2006-01-11 12:15:00,47.48,47.48,47.46,47.46,22200.0,38.1751,38.1751,38.159,38.159,22200.0
2006-01-11 12:20:00,47.47,47.48,47.44,47.44,17400.0,38.1671,38.1751,38.1429,38.1429,17400.0
2006-01-11 12:25:00,47.45,47.47,47.41,47.41,16400.0,38.151,38.1671,38.1188,38.1188,16400.0
2006-01-11 12:30:00,47.41,47.44,47.39,47.42,41900.0,38.1188,38.1429,38.1027,38.1269,41900.0
2006-01-11 12:35:00,47.43,47.44,47.39,47.41,21300.0,38.1349,38.1429,38.1027,38.1188,21300.0
2006-01-11 12:40:00,47.41,47.41,47.36,47.39,44000.0,38.1188,38.1188,38.0786,38.1027,44000.0
2006-01-11 12:45:00,47.38,47.38,47.31,47.31,23300.0,38.0947,38.0947,38.0384,38.0384,23300.0
2006-01-11 12:50:00,47.32,47.35,47.31,47.34,11100.0,38.0465,38.0706,38.0384,38.0625,11100.0
2006-01-11 12:55:00,47.33,47.34,47.25,47.28,9800.0,38.0545,38.0625,37.9902,38.0143,9800.0
2006-01-11 13:00:00,47.27,47.27,47.21,47.24,18200.0,38.0063,38.0063,37.958,37.9821,18200.0
2006-01-11 13:05:00,47.27,47.29,47.24,47.29,7900.0,38.0063,38.0223,37.9821,38.0223,7900.0
2006-01-11 13:10:00,47.25,47.28,47.2,47.2,9100.0,37.9902,38.0143,37.95,37.95,9100.0
2006-01-11 13:15:00,47.2,47.25,47.16,47.23,9400.0,37.95,37.9902,37.9178,37.9741,9400.0
2006-01-11 13:20:00,47.22,47.28,47.22,47.28,9500.0,37.9661,38.0143,37.9661,38.0143,9500.0
2006-01-11 13:25:00,47.27,47.3,47.26,47.26,7200.0,38.0063,38.0304,37.9982,37.9982,7200.0
2006-01-11 13:30:00,47.26,47.32,47.25,47.27,20000.0,37.9982,38.0465,37.9902,38.0063,20000.0
2006-01-11 13:35:00,47.27,47.35,47.25,47.31,18200.0,38.0063,38.0706,37.9902,38.0384,18200.0
2006-01-11 13:40:00,47.34,47.34,47.25,47.28,16200.0,38.0625,38.0625,37.9902,38.0143,16200.0
2006-01-11 13:45:00,47.3,47.3,47.21,47.21,19700.0,38.0304,38.0304,37.958,37.958,19700.0
2006-01-11 13:50:00,47.23,47.27,47.13,47.13,31700.0,37.9741,38.0063,37.8937,37.8937,31700.0
2006-01-11 13:55:00,47.12,47.12,47.08,47.11,33900.0,37.8857,37.8857,37.8535,37.8776,33900.0
2006-01-11 14:00:00,47.11,47.18,47.11,47.15,5300.0,37.8776,37.9339,37.8776,37.9098,5300.0
2006-01-11 14:05:00,47.15,47.18,47.14,47.17,5400.0,37.9098,37.9339,37.9017,37.9259,5400.0
2006-01-11 14:10:00,47.17,47.25,47.17,47.23,8800.0,37.9259,37.9902,37.9259,37.9741,8800.0
2006-01-11 14:15:00,47.22,47.24,47.2,47.22,4200.0,37.9661,37.9821,37.95,37.9661,4200.0
2006-01-11 14:20:00,47.22,47.27,47.21,47.25,10500.0,37.9661,38.0063,37.958,37.9902,10500.0
2006-01-11 14:25:00,47.25,47.28,47.21,47.21,4900.0,37.9902,38.0143,37.958,37.958,4900.0
2006-01-11 14:30:00,47.21,47.23,47.16,47.17,8500.0,37.958,37.9741,37.9178,37.9259,8500.0
2006-01-11 14:35:00,47.19,47.3,47.19,47.3,12500.0,37.9419,38.0304,37.9419,38.0304,12500.0
2006-01-11 14:40:00,47.3,47.33,47.29,47.33,7100.0,38.0304,38.0545,38.0223,38.0545,7100.0
2006-01-11 14:45:00,47.32,47.33,47.32,47.33,4700.0,38.0465,38.0545,38.0465,38.0545,4700.0
2006-01-11 14:50:00,47.32,47.34,47.28,47.31,42400.0,38.0465,38.0625,38.0143,38.0384,42400.0
2006-01-11 14:55:00,47.32,47.45,47.32,47.42,30300.0,38.0465,38.151,38.0465,38.1269,30300.0
2006-01-11 15:00:00,47.42,47.42,47.31,47.31,12400.0,38.1269,38.1269,38.0384,38.0384,12400.0
2006-01-11 15:05:00,47.33,47.37,47.3,47.33,12400.0,38.0545,38.0867,38.0304,38.0545,12400.0
2006-01-11 15:10:00,47.35,47.39,47.34,47.34,14200.0,38.0706,38.1027,38.0625,38.0625,14200.0
2006-01-11 15:15:00,47.35,47.4,47.35,47.4,17300.0,38.0706,38.1108,38.0706,38.1108,17300.0
2006-01-11 15:20:00,47.42,47.42,47.35,47.39,16200.0,38.1269,38.1269,38.0706,38.1027,16200.0
2006-01-11 15:25:00,47.39,47.41,47.33,47.33,33800.0,38.1027,38.1188,38.0545,38.0545,33800.0
2006-01-11 15:30:00,47.32,47.33,47.29,47.33,15400.0,38.0465,38.0545,38.0223,38.0545,15400.0
2006-01-11 15:35:00,47.33,47.41,47.32,47.36,33400.0,38.0545,38.1188,38.0465,38.0786,33400.0
2006-01-11 15:40:00,47.41,47.45,47.34,47.37,18400.0,38.1188,38.151,38.0625,38.0867,18400.0
2006-01-11 15:45:00,47.36,47.4,47.35,47.35,24800.0,38.0786,38.1108,38.0706,38.0706,24800.0
2006-01-11 15:50:00,47.35,47.38,47.3,47.34,23900.0,38.0706,38.0947,38.0304,38.0625,23900.0
2006-01-11 15:55:00,47.34,47.41,47.33,47.39,32600.0,38.0625,38.1188,38.0545,38.1027,32600.0
2006-01-12 09:30:00,47.14,47.35,47.09,47.12,45000.0,37.9017,38.0706,37.8615,37.8857,45000.0
2006-01-12 09:35:00,47.12,47.15,47.01,47.06,18000.0,37.8857,37.9098,37.7972,37.8374,18000.0
2006-01-12 09:40:00,47.06,47.2,47.01,47.04,11200.0,37.8374,37.95,37.7972,37.8213,11200.0
2006-01-12 09:45:00,47.05,47.2,47.02,47.2,11600.0,37.8294,37.95,37.8053,37.95,11600.0
2006-01-12 09:50:00,47.25,47.25,47.04,47.07,15200.0,37.9902,37.9902,37.8213,37.8455,15200.0
2006-01-12 09:55:00,47.07,47.15,47.05,47.06,9400.0,37.8455,37.9098,37.8294,37.8374,9400.0
2006-01-12 10:00:00,47.06,47.06,47.0,47.02,11500.0,37.8374,37.8374,37.7892,37.8053,11500.0
2006-01-12 10:05:00,47.01,47.08,47.0,47.02,10900.0,37.7972,37.8535,37.7892,37.8053,10900.0
2006-01-12 10:10:00,47.02,47.05,46.97,47.04,19000.0,37.8053,37.8294,37.7651,37.8213,19000.0
2006-01-12 10:15:00,47.04,47.08,47.02,47.08,10400.0,37.8213,37.8535,37.8053,37.8535,10400.0
2006-01-12 10:20:00,47.08,47.09,47.03,47.04,15900.0,37.8535,37.8615,37.8133,37.8213,15900.0
2006-01-12 10:25:00,47.05,47.05,46.99,47.01,23100.0,37.8294,37.8294,37.7811,37.7972,23100.0
2006-01-12 10:30:00,47.03,47.06,46.97,46.97,17600.0,37.8133,37.8374,37.7651,37.7651,17600.0
2006-01-12 10:35:00,46.96,46.98,46.93,46.97,10800.0,37.757,37.7731,37.7329,37.7651,10800.0
2006-01-12 10:40:00,46.96,46.96,46.88,46.9,19600.0,37.757,37.757,37.6927,37.7088,19600.0
2006-01-12 10:45:00,46.95,46.95,46.82,46.82,12900.0,37.749,37.749,37.6444,37.6444,12900.0
2006-01-12 10:50:00,46.84,46.92,46.82,46.9,14500.0,37.6605,37.7248,37.6444,37.7088,14500.0
2006-01-12 10:55:00,46.91,46.93,46.79,46.79,11300.0,37.7168,37.7329,37.6203,37.6203,11300.0
2006-01-12 11:00:00,46.8,46.8,46.77,46.78,8600.0,37.6284,37.6284,37.6042,37.6123,8600.0
2006-01-12 11:05:00,46.77,46.79,46.72,46.78,10400.0,37.6042,37.6203,37.564,37.6123,10400.0
2006-01-12 11:10:00,46.77,46.79,46.75,46.75,5200.0,37.6042,37.6203,37.5882,37.5882,5200.0
2006-01-12 11:15:00,46.76,46.76,46.7,46.72,34800.0,37.5962,37.5962,37.548,37.564,34800.0
2006-01-12 11:20:00,46.72,46.76,46.69,46.73,46400.0,37.564,37.5962,37.5399,37.5721,46400.0
2006-01-12 11:25:00,46.73,46.79,46.72,46.73,69400.0,37.5721,37.6203,37.564,37.5721,69400.0
2006-01-12 11:30:00,46.73,46.74,46.71,46.71,20300.0,37.5721,37.5801,37.556,37.556,20300.0
2006-01-12 11:35:00,46.71,46.73,46.7,46.71,6200.0,37.556,37.5721,37.548,37.556,6200.0
2006-01-12 11:40:00,46.71,46.76,46.71,46.73,59700.0,37.556,37.5962,37.556,37.5721,59700.0
2006-01-12 11:45:00,46.72,46.72,46.69,46.69,7400.0,37.564,37.564,37.5399,37.5399,7400.0
2006-01-12 11:50:00,46.7,46.75,46.68,46.71,23400.0,37.548,37.5882,37.5319,37.556,23400.0
2006-01-12 11:55:00,46.72,46.73,46.7,46.73,27200.0,37.564,37.5721,37.548,37.5721,27200.0
2006-01-12 12:00:00,46.71,46.75,46.7,46.71,10100.0,37.556,37.5882,37.548,37.556,10100.0
2006-01-12 12:05:00,46.7,46.71,46.69,46.7,5700.0,37.548,37.556,37.5399,37.548,5700.0
2006-01-12 12:10:00,46.69,46.69,46.63,46.66,14500.0,37.5399,37.5399,37.4917,37.5158,14500.0
2006-01-12 12:15:00,46.65,46.7,46.65,46.67,8700.0,37.5078,37.548,37.5078,37.5238,8700.0
2006-01-12 12:20:00,46.67,46.67,46.64,46.64,11000.0,37.5238,37.5238,37.4997,37.4997,11000.0
2006-01-12 12:25:00,46.63,46.65,46.61,46.65,10800.0,37.4917,37.5078,37.4756,37.5078,10800.0
2006-01-12 12:30:00,46.65,46.66,46.62,46.63,4500.0,37.5078,37.5158,37.4836,37.4917,4500.0
2006-01-12 12:35:00,46.63,46.63,46.59,46.61,23300.0,37.4917,37.4917,37.4595,37.4756,23300.0
2006-01-12 12:40:00,46.62,46.66,46.6,46.66,11100.0,37.4836,37.5158,37.4676,37.5158,11100.0
2006-01-12 12:45:00,46.65,46.66,46.61,46.63,6100.0,37.5078,37.5158,37.4756,37.4917,6100.0
2006-01-12 12:50:00,46.64,46.65,46.61,46.61,5900.0,37.4997,37.5078,37.4756,37.4756,5900.0
2006-01-12 12:55:00,46.62,46.64,46.55,46.55,11900.0,37.4836,37.4997,37.4274,37.4274,11900.0
2006-01-12 13:00:00,46.55,46.59,46.53,46.55,8700.0,37.4274,37.4595,37.4113,37.4274,8700.0
2006-01-12 13:05:00,46.57,46.58,46.56,46.56,4100.0,37.4434,37.4515,37.4354,37.4354,4100.0
2006-01-12 13:10:00,46.55,46.62,46.54,46.6,21500.0,37.4274,37.4836,37.4193,37.4676,21500.0
2006-01-12 13:15:00,46.59,46.64,46.57,46.58,9900.0,37.4595,37.4997,37.4434,37.4515,9900.0
2006-01-12 13:20:00,46.58,46.6,46.58,46.59,14300.0,37.4515,37.4676,37.4515,37.4595,14300.0
2006-01-12 13:25:00,46.59,46.59,46.57,46.58,6700.0,37.4595,37.4595,37.4434,37.4515,6700.0
2006-01-12 13:30:00,46.58,46.6,46.57,46.59,14300.0,37.4515,37.4676,37.4434,37.4595,14300.0
2006-01-12 13:35:00,46.58,46.59,46.56,46.58,6500.0,37.4515,37.4595,37.4354,37.4515,6500.0
2006-01-12 13:40:00,46.57,46.6,46.55,46.57,9100.0,37.4434,37.4676,37.4274,37.4434,9100.0
2006-01-12 13:45:00,46.58,46.59,46.56,46.59,6500.0,37.4515,37.4595,37.4354,37.4595,6500.0
2006-01-12 13:50:00,46.57,46.6,46.54,46.59,7800.0,37.4434,37.4676,37.4193,37.4595,7800.0
2006-01-12 13:55:00,46.6,46.6,46.54,46.58,15500.0,37.4676,37.4676,37.4193,37.4515,15500.0
2006-01-12 14:00:00,46.57,46.58,46.53,46.53,10500.0,37.4434,37.4515,37.4113,37.4113,10500.0
2006-01-12 14:05:00,46.53,46.56,46.47,46.48,18300.0,37.4113,37.4354,37.363,37.3711,18300.0
2006-01-12 14:10:00,46.48,46.52,46.44,46.45,39000.0,37.3711,37.4032,37.3389,37.347,39000.0
2006-01-12 14:15:00,46.45,46.55,46.45,46.55,35500.0,37.347,37.4274,37.347,37.4274,35500.0
2006-01-12 14:20:00,46.52,46.58,46.51,46.56,10500.0,37.4032,37.4515,37.3952,37.4354,10500.0
2006-01-12 14:25:00,46.56,46.6,46.55,46.59,13500.0,37.4354,37.4676,37.4274,37.4595,13500.0
2006-01-12 14:30:00,46.59,46.59,46.55,46.56,13500.0,37.4595,37.4595,37.4274,37.4354,13500.0
2006-01-12 14:35:00,46.55,46.59,46.53,46.59,12000.0,37.4274,37.4595,37.4113,37.4595,12000.0
2006-01-12 14:40:00,46.58,46.61,46.55,46.61,9200.0,37.4515,37.4756,37.4274,37.4756,9200.0
2006-01-12 14:45:00,46.58,46.59,46.5,46.55,48900.0,37.4515,37.4595,37.3872,37.4274,48900.0
2006-01-12 14:50:00,46.55,46.56,46.49,46.5,13000.0,37.4274,37.4354,37.3791,37.3872,13000.0
2006-01-12 14:55:00,46.53,46.53,46.45,46.45,10400.0,37.4113,37.4113,37.347,37.347,10400.0
2006-01-12 15:00:00,46.45,46.45,46.32,46.35,45200.0,37.347,37.347,37.2424,37.2666,45200.0
2006-01-12 15:05:00,46.37,46.44,46.35,46.43,27500.0,37.2826,37.3389,37.2666,37.3309,27500.0
2006-01-12 15:10:00,46.43,46.47,46.41,46.42,16600.0,37.3309,37.363,37.3148,37.3228,16600.0
2006-01-12 15:15:00,46.42,46.46,46.38,46.43,15700.0,37.3228,37.355,37.2907,37.3309,15700.0
2006-01-12 15:20:00,46.42,46.51,46.42,46.51,36700.0,37.3228,37.3952,37.3228,37.3952,36700.0
2006-01-12 15:25:00,46.49,46.63,46.48,46.63,18200.0,37.3791,37.4917,37.3711,37.4917,18200.0
2006-01-12 15:30:00,46.63,46.63,46.58,46.6,21400.0,37.4917,37.4917,37.4515,37.4676,21400.0
2006-01-12 15:35:00,46.59,46.59,46.5,46.5,24400.0,37.4595,37.4595,37.3872,37.3872,24400.0
2006-01-12 15:40:00,46.51,46.52,46.39,46.41,16600.0,37.3952,37.4032,37.2987,37.3148,16600.0
2006-01-12 15:45:00,46.41,46.5,46.41,46.42,21000.0,37.3148,37.3872,37.3148,37.3228,21000.0
2006-01-12 15:50:00,46.42,46.43,46.38,46.39,38500.0,37.3228,37.3309,37.2907,37.2987,38500.0
2006-01-12 15:55:00,46.39,46.46,46.38,46.44,74800.0,37.2987,37.355,37.2907,37.3389,74800.0
2006-01-13 09:30:00,46.56,46.65,46.1,46.29,29200.0,37.4354,37.5078,37.0655,37.2183,29200.0
2006-01-13 09:35:00,46.38,46.55,46.3,46.4,15900.0,37.2907,37.4274,37.2264,37.3068,15900.0
2006-01-13 09:40:00,46.24,46.48,46.2,46.34,15900.0,37.1781,37.3711,37.146,37.2585,15900.0
2006-01-13 09:45:00,46.36,46.48,46.36,46.47,12200.0,37.2746,37.3711,37.2746,37.363,12200.0
2006-01-13 09:50:00,46.47,46.82,46.47,46.75,17100.0,37.363,37.6444,37.363,37.5882,17100.0
2006-01-13 09:55:00,46.73,46.81,46.6,46.63,19800.0,37.5721,37.6364,37.4676,37.4917,19800.0
2006-01-13 10:00:00,46.65,46.65,46.49,46.6,10200.0,37.5078,37.5078,37.3791,37.4676,10200.0
2006-01-13 10:05:00,46.61,46.68,46.6,46.67,7500.0,37.4756,37.5319,37.4676,37.5238,7500.0
2006-01-13 10:10:00,46.66,46.67,46.62,46.66,4500.0,37.5158,37.5238,37.4836,37.5158,4500.0
2006-01-13 10:15:00,46.65,46.66,46.62,46.64,6400.0,37.5078,37.5158,37.4836,37.4997,6400.0
2006-01-13 10:20:00,46.64,46.7,46.64,46.68,9400.0,37.4997,37.548,37.4997,37.5319,9400.0
2006-01-13 10:25:00,46.68,46.69,46.66,46.67,4400.0,37.5319,37.5399,37.5158,37.5238,4400.0
2006-01-13 10:30:00,46.67,46.69,46.66,46.68,54200.0,37.5238,37.5399,37.5158,37.5319,54200.0
2006-01-13 10:35:00,46.67,46.68,46.61,46.64,10000.0,37.5238,37.5319,37.4756,37.4997,10000.0
2006-01-13 10:40:00,46.64,46.65,46.62,46.64,15100.0,37.4997,37.5078,37.4836,37.4997,15100.0
2006-01-13 10:45:00,46.62,46.62,46.5,46.51,7200.0,37.4836,37.4836,37.3872,37.3952,7200.0
2006-01-13 10:50:00,46.54,46.54,46.44,46.49,10600.0,37.4193,37.4193,37.3389,37.3791,10600.0
2006-01-13 10:55:00,46.46,46.57,46.42,46.5,7200.0,37.355,37.4434,37.3228,37.3872,7200.0
2006-01-13 11:00:00,46.52,46.52,46.47,46.47,12000.0,37.4032,37.4032,37.363,37.363,12000.0
2006-01-13 11:05:00,46.47,46.56,46.46,46.54,8600.0,37.363,37.4354,37.355,37.4193,8600.0
2006-01-13 11:10:00,46.56,46.6,46.54,46.59,8100.0,37.4354,37.4676,37.4193,37.4595,8100.0
2006-01-13 11:15:00,46.6,46.6,46.56,46.6,12000.0,37.4676,37.4676,37.4354,37.4676,12000.0
2006-01-13 11:20:00,46.59,46.6,46.55,46.57,15600.0,37.4595,37.4676,37.4274,37.4434,15600.0
2006-01-13 11:25:00,46.59,46.59,46.52,46.54,7700.0,37.4595,37.4595,37.4032,37.4193,7700.0
2006-01-13 11:30:00,46.55,46.57,46.5,46.53,10900.0,37.4274,37.4434,37.3872,37.4113,10900.0
2006-01-13 11:35:00,46.54,46.55,46.45,46.45,51400.0,37.4193,37.4274,37.347,37.347,51400.0
2006-01-13 11:40:00,46.47,46.49,46.42,46.47,7800.0,37.363,37.3791,37.3228,37.363,7800.0
2006-01-13 11:45:00,46.47,46.47,46.38,46.41,7300.0,37.363,37.363,37.2907,37.3148,7300.0
2006-01-13 11:50:00,46.41,46.46,46.4,46.43,6200.0,37.3148,37.355,37.3068,37.3309,6200.0
2006-01-13 11:55:00,46.43,46.43,46.37,46.41,36200.0,37.3309,37.3309,37.2826,37.3148,36200.0
2006-01-13 12:00:00,46.41,46.42,46.39,46.41,9400.0,37.3148,37.3228,37.2987,37.3148,9400.0
2006-01-13 12:05:00,46.4,46.43,46.39,46.42,6700.0,37.3068,37.3309,37.2987,37.3228,6700.0
2006-01-13 12:10:00,46.41,46.48,46.38,46.38,49800.0,37.3148,37.3711,37.2907,37.2907,49800.0
2006-01-13 12:15:00,46.38,46.52,46.38,46.5,17300.0,37.2907,37.4032,37.2907,37.3872,17300.0
2006-01-13 12:20:00,46.5,46.5,46.43,46.45,9200.0,37.3872,37.3872,37.3309,37.347,9200.0
2006-01-13 12:25:00,46.46,46.53,46.46,46.52,2800.0,37.355,37.4113,37.355,37.4032,2800.0
2006-01-13 12:30:00,46.53,46.53,46.48,46.48,7800.0,37.4113,37.4113,37.3711,37.3711,7800.0
2006-01-13 12:35:00,46.45,46.48,46.28,46.28,39100.0,37.347,37.3711,37.2103,37.2103,39100.0
2006-01-13 12:40:00,46.28,46.28,46.12,46.13,36600.0,37.2103,37.2103,37.0816,37.0897,36600.0
2006-01-13 12:45:00,46.13,46.21,46.07,46.11,40500.0,37.0897,37.154,37.0414,37.0736,40500.0
2006-01-13 12:50:00,46.11,46.15,45.95,45.98,57000.0,37.0736,37.1058,36.9449,36.9691,57000.0
2006-01-13 12:55:00,46.0,46.13,45.91,46.04,25300.0,36.9851,37.0897,36.9128,37.0173,25300.0
2006-01-13 13:00:00,46.08,46.16,46.02,46.16,8400.0,37.0495,37.1138,37.0012,37.1138,8400.0
2006-01-13 13:05:00,46.19,46.26,46.07,46.13,55800.0,37.1379,37.1942,37.0414,37.0897,55800.0
2006-01-13 13:10:00,46.09,46.24,46.08,46.24,14100.0,37.0575,37.1781,37.0495,37.1781,14100.0
2006-01-13 13:15:00,46.24,46.28,46.22,46.26,3800.0,37.1781,37.2103,37.162,37.1942,3800.0
2006-01-13 13:20:00,46.28,46.29,46.22,46.27,6500.0,37.2103,37.2183,37.162,37.2022,6500.0
2006-01-13 13:25:00,46.27,46.3,46.23,46.23,14700.0,37.2022,37.2264,37.1701,37.1701,14700.0
2006-01-13 13:30:00,46.25,46.29,46.22,46.26,20400.0,37.1862,37.2183,37.162,37.1942,20400.0
2006-01-13 13:35:00,46.26,46.26,46.21,46.23,7000.0,37.1942,37.1942,37.154,37.1701,7000.0
2006-01-13 13:40:00,46.23,46.26,46.18,46.21,5000.0,37.1701,37.1942,37.1299,37.154,5000.0
2006-01-13 13:45:00,46.21,46.21,46.19,46.19,1600.0,37.154,37.154,37.1379,37.1379,1600.0
2006-01-13 13:50:00,46.19,46.25,46.19,46.24,7900.0,37.1379,37.1862,37.1379,37.1781,7900.0
2006-01-13 13:55:00,46.26,46.3,46.25,46.28,21400.0,37.1942,37.2264,37.1862,37.2103,21400.0
2006-01-13 14:00:00,46.3,46.33,46.29,46.33,7200.0,37.2264,37.2505,37.2183,37.2505,7200.0
2006-01-13 14:05:00,46.35,46.35,46.33,46.35,5400.0,37.2666,37.2666,37.2505,37.2666,5400.0
2006-01-13 14:10:00,46.34,46.34,46.17,46.17,7900.0,37.2585,37.2585,37.1218,37.1218,7900.0
2006-01-13 14:15:00,46.17,46.25,46.17,46.25,4700.0,37.1218,37.1862,37.1218,37.1862,4700.0
2006-01-13 14:20:00,46.25,46.29,46.24,46.27,7500.0,37.1862,37.2183,37.1781,37.2022,7500.0
2006-01-13 14:25:00,46.27,46.27,46.24,46.25,5000.0,37.2022,37.2022,37.1781,37.1862,5000.0
2006-01-13 14:30:00,46.23,46.24,46.18,46.19,7600.0,37.1701,37.1781,37.1299,37.1379,7600.0
2006-01-13 14:35:00,46.2,46.26,46.16,46.25,15400.0,37.146,37.1942,37.1138,37.1862,15400.0
2006-01-13 14:40:00,46.25,46.35,46.24,46.24,13500.0,37.1862,37.2666,37.1781,37.1781,13500.0
2006-01-13 14:45:00,46.25,46.31,46.24,46.31,6800.0,37.1862,37.2344,37.1781,37.2344,6800.0
2006-01-13 14:50:00,46.3,46.31,46.26,46.27,9100.0,37.2264,37.2344,37.1942,37.2022,9100.0
2006-01-13 14:55:00,46.27,46.28,46.22,46.25,10600.0,37.2022,37.2103,37.162,37.1862,10600.0
2006-01-13 15:00:00,46.25,46.29,46.25,46.28,8900.0,37.1862,37.2183,37.1862,37.2103,8900.0
2006-01-13 15:05:00,46.27,46.29,46.26,46.28,5700.0,37.2022,37.2183,37.1942,37.2103,5700.0
2006-01-13 15:10:00,46.3,46.32,46.25,46.31,20900.0,37.2264,37.2424,37.1862,37.2344,20900.0
2006-01-13 15:15:00,46.29,46.31,46.28,46.3,4400.0,37.2183,37.2344,37.2103,37.2264,4400.0
2006-01-13 15:20:00,46.31,46.31,46.21,46.21,7400.0,37.2344,37.2344,37.154,37.154,7400.0
2006-01-13 15:25:00,46.24,46.26,46.2,46.25,10600.0,37.1781,37.1942,37.146,37.1862,10600.0
2006-01-13 15:30:00,46.26,46.28,46.23,46.25,19100.0,37.1942,37.2103,37.1701,37.1862,19100.0
2006-01-13 15:35:00,46.25,46.28,46.23,46.23,23300.0,37.1862,37.2103,37.1701,37.1701,23300.0
2006-01-13 15:40:00,46.23,46.27,46.19,46.19,18900.0,37.1701,37.2022,37.1379,37.1379,18900.0
2006-01-13 15:45:00,46.19,46.27,46.18,46.24,28200.0,37.1379,37.2022,37.1299,37.1781,28200.0
2006-01-13 15:50:00,46.24,46.25,46.18,46.23,16600.0,37.1781,37.1862,37.1299,37.1701,16600.0
2006-01-13 15:55:00,46.19,46.24,46.19,46.19,19200.0,37.1379,37.1781,37.1379,37.1379,19200.0
2006-01-17 09:30:00,46.22,46.74,46.22,46.74,39200.0,37.162,37.5801,37.162,37.5801,39200.0
2006-01-17 09:35:00,46.75,46.79,46.35,46.62,26300.0,37.5882,37.6203,37.2666,37.4836,26300.0
2006-01-17 09:40:00,46.73,46.76,46.56,46.73,30700.0,37.5721,37.5962,37.4354,37.5721,30700.0
2006-01-17 09:45:00,46.76,46.76,46.66,46.7,23500.0,37.5962,37.5962,37.5158,37.548,23500.0
2006-01-17 09:50:00,46.7,46.78,46.7,46.74,12900.0,37.548,37.6123,37.548,37.5801,12900.0
2006-01-17 09:55:00,46.75,46.75,46.68,46.68,16000.0,37.5882,37.5882,37.5319,37.5319,16000.0
2006-01-17 10:00:00,46.69,46.76,46.68,46.73,22900.0,37.5399,37.5962,37.5319,37.5721,22900.0
2006-01-17 10:05:00,46.73,46.82,46.73,46.76,10500.0,37.5721,37.6444,37.5721,37.5962,10500.0
2006-01-17 10:10:00,46.76,46.81,46.71,46.77,21100.0,37.5962,37.6364,37.556,37.6042,21100.0
2006-01-17 10:15:00,46.76,46.8,46.68,46.68,26200.0,37.5962,37.6284,37.5319,37.5319,26200.0
2006-01-17 10:20:00,46.69,46.69,46.64,46.67,16200.0,37.5399,37.5399,37.4997,37.5238,16200.0
2006-01-17 10:25:00,46.67,46.68,46.62,46.67,38600.0,37.5238,37.5319,37.4836,37.5238,38600.0
2006-01-17 10:30:00,46.67,46.68,46.62,46.68,22300.0,37.5238,37.5319,37.4836,37.5319,22300.0
2006-01-17 10:35:00,46.67,46.67,46.59,46.62,19800.0,37.5238,37.5238,37.4595,37.4836,19800.0
2006-01-17 10:40:00,46.63,46.67,46.61,46.65,10100.0,37.4917,37.5238,37.4756,37.5078,10100.0
2006-01-17 10:45:00,46.64,46.72,46.64,46.72,15700.0,37.4997,37.564,37.4997,37.564,15700.0
2006-01-17 10:50:00,46.74,46.78,46.73,46.77,8900.0,37.5801,37.6123,37.5721,37.6042,8900.0
2006-01-17 10:55:00,46.77,46.8,46.7,46.72,9400.0,37.6042,37.6284,37.548,37.564,9400.0
2006-01-17 11:00:00,46.72,46.73,46.65,46.7,13800.0,37.564,37.5721,37.5078,37.548,13800.0
2006-01-17 11:05:00,46.7,46.79,46.7,46.79,9400.0,37.548,37.6203,37.548,37.6203,9400.0
2006-01-17 11:10:00,46.79,46.88,46.79,46.84,10300.0,37.6203,37.6927,37.6203,37.6605,10300.0
2006-01-17 11:15:00,46.84,46.99,46.84,46.97,13300.0,37.6605,37.7811,37.6605,37.7651,13300.0
2006-01-17 11:20:00,46.95,46.96,46.89,46.89,13300.0,37.749,37.757,37.7007,37.7007,13300.0
2006-01-17 11:25:00,46.89,46.9,46.87,46.87,10800.0,37.7007,37.7088,37.6846,37.6846,10800.0
2006-01-17 11:30:00,46.87,46.89,46.8,46.8,8900.0,37.6846,37.7007,37.6284,37.6284,8900.0
2006-01-17 11:35:00,46.81,46.85,46.75,46.75,31200.0,37.6364,37.6686,37.5882,37.5882,31200.0
2006-01-17 11:40:00,46.75,46.77,46.71,46.74,7200.0,37.5882,37.6042,37.556,37.5801,7200.0
2006-01-17 11:45:00,46.72,46.73,46.66,46.68,11600.0,37.564,37.5721,37.5158,37.5319,11600.0
2006-01-17 11:50:00,46.69,46.73,46.68,46.72,5600.0,37.5399,37.5721,37.5319,37.564,5600.0
2006-01-17 11:55:00,46.72,46.73,46.68,46.69,9800.0,37.564,37.5721,37.5319,37.5399,9800.0
2006-01-17 12:00:00,46.69,46.74,46.69,46.69,6100.0,37.5399,37.5801,37.5399,37.5399,6100.0
2006-01-17 12:05:00,46.7,46.73,46.68,46.73,6000.0,37.548,37.5721,37.5319,37.5721,6000.0
2006-01-17 12:10:00,46.73,46.74,46.71,46.74,3400.0,37.5721,37.5801,37.556,37.5801,3400.0
2006-01-17 12:15:00,46.74,46.77,46.71,46.71,8100.0,37.5801,37.6042,37.556,37.556,8100.0
2006-01-17 12:20:00,46.71,46.75,46.71,46.75,10000.0,37.556,37.5882,37.556,37.5882,10000.0
2006-01-17 12:25:00,46.74,46.79,46.74,46.76,7300.0,37.5801,37.6203,37.5801,37.5962,7300.0
2006-01-17 12:30:00,46.76,46.76,46.72,46.76,21000.0,37.5962,37.5962,37.564,37.5962,21000.0
2006-01-17 12:35:00,46.75,46.77,46.74,46.76,9800.0,37.5882,37.6042,37.5801,37.5962,9800.0
2006-01-17 12:40:00,46.76,46.8,46.76,46.79,11000.0,37.5962,37.6284,37.5962,37.6203,11000.0
2006-01-17 12:45:00,46.8,46.81,46.75,46.75,6400.0,37.6284,37.6364,37.5882,37.5882,6400.0
2006-01-17 12:50:00,46.77,46.8,46.75,46.77,8600.0,37.6042,37.6284,37.5882,37.6042,8600.0
2006-01-17 12:55:00,46.78,46.82,46.76,46.81,5900.0,37.6123,37.6444,37.5962,37.6364,5900.0
2006-01-17 13:00:00,46.78,46.8,46.7,46.7,11200.0,37.6123,37.6284,37.548,37.548,11200.0
2006-01-17 13:05:00,46.7,46.71,46.67,46.7,7300.0,37.548,37.556,37.5238,37.548,7300.0
2006-01-17 13:10:00,46.7,46.71,46.68,46.69,8000.0,37.548,37.556,37.5319,37.5399,8000.0
2006-01-17 13:15:00,46.69,46.69,46.65,46.65,11000.0,37.5399,37.5399,37.5078,37.5078,11000.0
2006-01-17 13:20:00,46.55,46.68,46.55,46.66,38900.0,37.4274,37.5319,37.4274,37.5158,38900.0
2006-01-17 13:25:00,46.67,46.73,46.67,46.73,27600.0,37.5238,37.5721,37.5238,37.5721,27600.0
2006-01-17 13:30:00,46.73,46.76,46.68,46.72,7000.0,37.5721,37.5962,37.5319,37.564,7000.0
2006-01-17 13:35:00,46.74,46.75,46.71,46.71,4100.0,37.5801,37.5882,37.556,37.556,4100.0
2006-01-17 13:40:00,46.71,46.73,46.7,46.7,9400.0,37.556,37.5721,37.548,37.548,9400.0
2006-01-17 13:45:00,46.71,46.71,46.69,46.69,3400.0,37.556,37.556,37.5399,37.5399,3400.0
2006-01-17 13:50:00,46.69,46.69,46.67,46.69,15400.0,37.5399,37.5399,37.5238,37.5399,15400.0
2006-01-17 13:55:00,46.7,46.74,46.6,46.68,26800.0,37.548,37.5801,37.4676,37.5319,26800.0
2006-01-17 14:00:00,46.66,46.76,46.66,46.69,27800.0,37.5158,37.5962,37.5158,37.5399,27800.0
2006-01-17 14:05:00,46.7,46.71,46.67,46.7,3100.0,37.548,37.556,37.5238,37.548,3100.0
2006-01-17 14:10:00,46.68,46.73,46.67,46.73,8000.0,37.5319,37.5721,37.5238,37.5721,8000.0
2006-01-17 14:15:00,46.72,46.73,46.65,46.65,7200.0,37.564,37.5721,37.5078,37.5078,7200.0
2006-01-17 14:20:00,46.68,46.68,46.63,46.68,5400.0,37.5319,37.5319,37.4917,37.5319,5400.0
2006-01-17 14:25:00,46.67,46.69,46.66,46.68,17700.0,37.5238,37.5399,37.5158,37.5319,17700.0
2006-01-17 14:30:00,46.68,46.76,46.68,46.74,10200.0,37.5319,37.5962,37.5319,37.5801,10200.0
2006-01-17 14:35:00,46.74,46.76,46.71,46.75,9000.0,37.5801,37.5962,37.556,37.5882,9000.0
2006-01-17 14:40:00,46.75,46.77,46.72,46.77,9900.0,37.5882,37.6042,37.564,37.6042,9900.0
2006-01-17 14:45:00,46.74,46.76,46.71,46.73,12300.0,37.5801,37.5962,37.556,37.5721,12300.0
2006-01-17 14:50:00,46.71,46.74,46.69,46.74,4300.0,37.556,37.5801,37.5399,37.5801,4300.0
2006-01-17 14:55:00,46.74,46.78,46.73,46.77,38800.0,37.5801,37.6123,37.5721,37.6042,38800.0
2006-01-17 15:00:00,46.8,46.82,46.74,46.78,50200.0,37.6284,37.6444,37.5801,37.6123,50200.0
2006-01-17 15:05:00,46.79,46.82,46.76,46.79,27600.0,37.6203,37.6444,37.5962,37.6203,27600.0
2006-01-17 15:10:00,46.81,46.84,46.76,46.82,17900.0,37.6364,37.6605,37.5962,37.6444,17900.0
2006-01-17 15:15:00,46.83,46.88,46.83,46.86,13200.0,37.6525,37.6927,37.6525,37.6766,13200.0
2006-01-17 15:20:00,46.87,46.93,46.87,46.91,24000.0,37.6846,37.7329,37.6846,37.7168,24000.0
2006-01-17 15:25:00,46.92,46.96,46.91,46.94,22100.0,37.7248,37.757,37.7168,37.7409,22100.0
2006-01-17 15:30:00,46.95,47.0,46.91,46.91,25400.0,37.749,37.7892,37.7168,37.7168,25400.0
2006-01-17 15:35:00,46.92,46.93,46.83,46.83,46100.0,37.7248,37.7329,37.6525,37.6525,46100.0
2006-01-17 15:40:00,46.83,46.83,46.71,46.72,27600.0,37.6525,37.6525,37.556,37.564,27600.0
2006-01-17 15:45:00,46.74,46.87,46.74,46.84,20000.0,37.5801,37.6846,37.5801,37.6605,20000.0
2006-01-17 15:50:00,46.84,46.85,46.8,46.83,13600.0,37.6605,37.6686,37.6284,37.6525,13600.0
2006-01-17 15:55:00,46.83,46.84,46.76,46.81,25800.0,37.6525,37.6605,37.5962,37.6364,25800.0
2006-01-18 09:30:00,46.77,47.23,46.77,47.23,53800.0,37.6042,37.9741,37.6042,37.9741,53800.0
2006-01-18 09:35:00,47.24,47.52,47.15,47.37,78500.0,37.9821,38.2073,37.9098,38.0867,78500.0
2006-01-18 09:40:00,47.38,47.8,47.3,47.59,47400.0,38.0947,38.4324,38.0304,38.2635,47400.0
2006-01-18 09:45:00,47.61,47.61,47.42,47.43,26200.0,38.2796,38.2796,38.1269,38.1349,26200.0
2006-01-18 09:50:00,47.42,47.43,47.33,47.4,28000.0,38.1269,38.1349,38.0545,38.1108,28000.0
2006-01-18 09:55:00,47.4,47.41,47.29,47.29,17800.0,38.1108,38.1188,38.0223,38.0223,17800.0
2006-01-18 10:00:00,47.3,47.3,47.21,47.21,70700.0,38.0304,38.0304,37.958,37.958,70700.0
2006-01-18 10:05:00,47.23,47.28,47.05,47.1,33900.0,37.9741,38.0143,37.8294,37.8696,33900.0
2006-01-18 10:10:00,47.09,47.1,46.95,47.03,31900.0,37.8615,37.8696,37.749,37.8133,31900.0
2006-01-18 10:15:00,47.05,47.2,47.03,47.2,49400.0,37.8294,37.95,37.8133,37.95,49400.0
2006-01-18 10:20:00,47.16,47.24,47.14,47.17,12900.0,37.9178,37.9821,37.9017,37.9259,12900.0
2006-01-18 10:25:00,47.14,47.15,47.08,47.13,9700.0,37.9017,37.9098,37.8535,37.8937,9700.0
2006-01-18 10:30:00,47.13,47.14,47.07,47.1,10800.0,37.8937,37.9017,37.8455,37.8696,10800.0
2006-01-18 10:35:00,47.08,47.09,47.01,47.01,6000.0,37.8535,37.8615,37.7972,37.7972,6000.0
2006-01-18 10:40:00,46.99,47.04,46.99,47.01,4000.0,37.7811,37.8213,37.7811,37.7972,4000.0
2006-01-18 10:45:00,47.0,47.0,46.87,46.87,7200.0,37.7892,37.7892,37.6846,37.6846,7200.0
2006-01-18 10:50:00,46.88,47.05,46.87,47.04,46200.0,37.6927,37.8294,37.6846,37.8213,46200.0
2006-01-18 10:55:00,47.03,47.05,46.95,46.96,14900.0,37.8133,37.8294,37.749,37.757,14900.0
2006-01-18 11:00:00,46.97,47.01,46.97,47.0,11400.0,37.7651,37.7972,37.7651,37.7892,11400.0
2006-01-18 11:05:00,47.0,47.06,47.0,47.02,19800.0,37.7892,37.8374,37.7892,37.8053,19800.0
2006-01-18 11:10:00,47.03,47.1,47.03,47.06,9100.0,37.8133,37.8696,37.8133,37.8374,9100.0
2006-01-18 11:15:00,47.05,47.06,47.0,47.06,7600.0,37.8294,37.8374,37.7892,37.8374,7600.0
2006-01-18 11:20:00,47.04,47.11,47.04,47.07,11900.0,37.8213,37.8776,37.8213,37.8455,11900.0
2006-01-18 11:25:00,47.07,47.07,47.04,47.06,3100.0,37.8455,37.8455,37.8213,37.8374,3100.0
2006-01-18 11:30:00,47.07,47.1,46.94,46.94,10700.0,37.8455,37.8696,37.7409,37.7409,10700.0
2006-01-18 11:35:00,46.94,47.03,46.9,47.01,7500.0,37.7409,37.8133,37.7088,37.7972,7500.0
2006-01-18 11:40:00,47.01,47.01,46.97,47.0,4000.0,37.7972,37.7972,37.7651,37.7892,4000.0
2006-01-18 11:45:00,46.99,47.0,46.97,46.97,6200.0,37.7811,37.7892,37.7651,37.7651,6200.0
2006-01-18 11:50:00,46.97,46.97,46.85,46.91,22700.0,37.7651,37.7651,37.6686,37.7168,22700.0
2006-01-18 11:55:00,46.9,46.93,46.9,46.9,117400.0,37.7088,37.7329,37.7088,37.7088,117400.0
2006-01-18 12:00:00,46.89,46.91,46.84,46.86,22300.0,37.7007,37.7168,37.6605,37.6766,22300.0
2006-01-18 12:05:00,46.84,46.86,46.82,46.85,5200.0,37.6605,37.6766,37.6444,37.6686,5200.0
2006-01-18 12:10:00,46.84,46.87,46.8,46.83,8200.0,37.6605,37.6846,37.6284,37.6525,8200.0
2006-01-18 12:15:00,46.8,46.82,46.77,46.82,2900.0,37.6284,37.6444,37.6042,37.6444,2900.0
2006-01-18 12:20:00,46.82,46.89,46.8,46.81,13700.0,37.6444,37.7007,37.6284,37.6364,13700.0
2006-01-18 12:25:00,46.79,46.79,46.72,46.72,7300.0,37.6203,37.6203,37.564,37.564,7300.0
2006-01-18 12:30:00,46.75,46.75,46.69,46.72,6100.0,37.5882,37.5882,37.5399,37.564,6100.0
2006-01-18 12:35:00,46.71,46.74,46.69,46.72,4100.0,37.556,37.5801,37.5399,37.564,4100.0
2006-01-18 12:40:00,46.73,46.78,46.73,46.76,8500.0,37.5721,37.6123,37.5721,37.5962,8500.0
2006-01-18 12:45:00,46.76,46.79,46.75,46.76,4800.0,37.5962,37.6203,37.5882,37.5962,4800.0
2006-01-18 12:50:00,46.75,46.75,46.71,46.74,4300.0,37.5882,37.5882,37.556,37.5801,4300.0
2006-01-18 12:55:00,46.74,46.78,46.73,46.75,13900.0,37.5801,37.6123,37.5721,37.5882,13900.0
2006-01-18 13:00:00,46.76,46.77,46.73,46.75,4600.0,37.5962,37.6042,37.5721,37.5882,4600.0
2006-01-18 13:05:00,46.76,46.79,46.75,46.76,6100.0,37.5962,37.6203,37.5882,37.5962,6100.0
2006-01-18 13:10:00,46.76,46.84,46.74,46.83,24900.0,37.5962,37.6605,37.5801,37.6525,24900.0
2006-01-18 13:15:00,46.84,46.86,46.82,46.82,6400.0,37.6605,37.6766,37.6444,37.6444,6400.0
2006-01-18 13:20:00,46.77,46.82,46.72,46.75,4800.0,37.6042,37.6444,37.564,37.5882,4800.0
2006-01-18 13:25:00,46.75,46.75,46.72,46.73,12600.0,37.5882,37.5882,37.564,37.5721,12600.0
2006-01-18 13:30:00,46.74,46.74,46.67,46.68,11800.0,37.5801,37.5801,37.5238,37.5319,11800.0
2006-01-18 13:35:00,46.7,46.74,46.7,46.72,6300.0,37.548,37.5801,37.548,37.564,6300.0
2006-01-18 13:40:00,46.74,46.77,46.72,46.75,6400.0,37.5801,37.6042,37.564,37.5882,6400.0
2006-01-18 13:45:00,46.75,46.76,46.73,46.74,5100.0,37.5882,37.5962,37.5721,37.5801,5100.0
2006-01-18 13:50:00,46.74,46.75,46.7,46.72,10700.0,37.5801,37.5882,37.548,37.564,10700.0
2006-01-18 13:55:00,46.72,46.73,46.67,46.69,6800.0,37.564,37.5721,37.5238,37.5399,6800.0
2006-01-18 14:00:00,46.7,46.92,46.7,46.92,49300.0,37.548,37.7248,37.548,37.7248,49300.0
2006-01-18 14:05:00,46.95,47.1,46.93,47.1,41500.0,37.749,37.8696,37.7329,37.8696,41500.0
2006-01-18 14:10:00,47.1,47.1,47.04,47.07,10100.0,37.8696,37.8696,37.8213,37.8455,10100.0
2006-01-18 14:15:00,47.06,47.15,47.06,47.15,36700.0,37.8374,37.9098,37.8374,37.9098,36700.0
2006-01-18 14:20:00,47.13,47.15,47.03,47.06,42500.0,37.8937,37.9098,37.8133,37.8374,42500.0
2006-01-18 14:25:00,47.07,47.17,47.07,47.09,18700.0,37.8455,37.9259,37.8455,37.8615,18700.0
2006-01-18 14:30:00,47.11,47.12,47.08,47.1,8100.0,37.8776,37.8857,37.8535,37.8696,8100.0
2006-01-18 14:35:00,47.09,47.11,47.07,47.08,6400.0,37.8615,37.8776,37.8455,37.8535,6400.0
2006-01-18 14:40:00,47.08,47.13,47.07,47.1,30000.0,37.8535,37.8937,37.8455,37.8696,30000.0
2006-01-18 14:45:00,47.1,47.17,47.09,47.15,11700.0,37.8696,37.9259,37.8615,37.9098,11700.0
2006-01-18 14:50:00,47.14,47.14,47.05,47.13,16800.0,37.9017,37.9017,37.8294,37.8937,16800.0
2006-01-18 14:55:00,47.1,47.13,47.06,47.07,5400.0,37.8696,37.8937,37.8374,37.8455,5400.0
2006-01-18 15:00:00,47.09,47.09,47.02,47.04,10300.0,37.8615,37.8615,37.8053,37.8213,10300.0
2006-01-18 15:05:00,47.03,47.1,47.01,47.08,11400.0,37.8133,37.8696,37.7972,37.8535,11400.0
2006-01-18 15:10:00,47.07,47.17,47.07,47.15,13900.0,37.8455,37.9259,37.8455,37.9098,13900.0
2006-01-18 15:15:00,47.14,47.16,47.12,47.14,5200.0,37.9017,37.9178,37.8857,37.9017,5200.0
2006-01-18 15:20:00,47.14,47.17,47.12,47.17,9400.0,37.9017,37.9259,37.8857,37.9259,9400.0
2006-01-18 15:25:00,47.15,47.18,47.14,47.18,21900.0,37.9098,37.9339,37.9017,37.9339,21900.0
2006-01-18 15:30:00,47.18,47.26,47.18,47.25,21800.0,37.9339,37.9982,37.9339,37.9902,21800.0
2006-01-18 15:35:00,47.27,47.29,47.24,47.27,21300.0,38.0063,38.0223,37.9821,38.0063,21300.0
2006-01-18 15:40:00,47.27,47.29,47.26,47.28,16500.0,38.0063,38.0223,37.9982,38.0143,16500.0
2006-01-18 15:45:00,47.28,47.4,47.28,47.39,36300.0,38.0143,38.1108,38.0143,38.1027,36300.0
2006-01-18 15:50:00,47.4,47.41,47.39,47.39,62500.0,38.1108,38.1188,38.1027,38.1027,62500.0
2006-01-18 15:55:00,47.39,47.4,47.29,47.32,44000.0,38.1027,38.1108,38.0223,38.0465,44000.0
2006-01-19 09:30:00,47.5,47.5,47.23,47.23,37100.0,38.1912,38.1912,37.9741,37.9741,37100.0
2006-01-19 09:35:00,47.23,47.35,47.19,47.22,9000.0,37.9741,38.0706,37.9419,37.9661,9000.0
2006-01-19 09:40:00,47.24,47.25,47.08,47.1,6900.0,37.9821,37.9902,37.8535,37.8696,6900.0
2006-01-19 09:45:00,47.09,47.24,47.04,47.16,20300.0,37.8615,37.9821,37.8213,37.9178,20300.0
2006-01-19 09:50:00,47.16,47.16,47.08,47.12,14500.0,37.9178,37.9178,37.8535,37.8857,14500.0
2006-01-19 09:55:00,47.12,47.14,47.03,47.12,5100.0,37.8857,37.9017,37.8133,37.8857,5100.0
2006-01-19 10:00:00,47.12,47.2,47.09,47.16,19400.0,37.8857,37.95,37.8615,37.9178,19400.0
2006-01-19 10:05:00,47.15,47.19,47.12,47.12,8600.0,37.9098,37.9419,37.8857,37.8857,8600.0
2006-01-19 10:10:00,47.09,47.09,47.01,47.07,12000.0,37.8615,37.8615,37.7972,37.8455,12000.0
2006-01-19 10:15:00,47.08,47.13,47.04,47.04,18500.0,37.8535,37.8937,37.8213,37.8213,18500.0
2006-01-19 10:20:00,47.03,47.07,47.0,47.0,6500.0,37.8133,37.8455,37.7892,37.7892,6500.0
2006-01-19 10:25:00,47.0,47.02,46.93,46.99,8300.0,37.7892,37.8053,37.7329,37.7811,8300.0
2006-01-19 10:30:00,46.99,47.01,46.95,46.99,11600.0,37.7811,37.7972,37.749,37.7811,11600.0
2006-01-19 10:35:00,46.99,47.1,46.99,47.09,38500.0,37.7811,37.8696,37.7811,37.8615,38500.0
2006-01-19 10:40:00,47.09,47.12,47.08,47.1,11800.0,37.8615,37.8857,37.8535,37.8696,11800.0
2006-01-19 10:45:00,47.12,47.18,47.1,47.18,8700.0,37.8857,37.9339,37.8696,37.9339,8700.0
2006-01-19 10:50:00,47.18,47.19,47.16,47.17,13100.0,37.9339,37.9419,37.9178,37.9259,13100.0
2006-01-19 10:55:00,47.17,47.19,47.08,47.11,26100.0,37.9259,37.9419,37.8535,37.8776,26100.0
2006-01-19 11:00:00,47.08,47.1,47.04,47.04,8800.0,37.8535,37.8696,37.8213,37.8213,8800.0
2006-01-19 11:05:00,47.03,47.06,47.01,47.02,5000.0,37.8133,37.8374,37.7972,37.8053,5000.0
2006-01-19 11:10:00,47.02,47.02,46.9,46.92,7300.0,37.8053,37.8053,37.7088,37.7248,7300.0
2006-01-19 11:15:00,46.91,46.91,46.82,46.84,12300.0,37.7168,37.7168,37.6444,37.6605,12300.0
2006-01-19 11:20:00,46.81,46.82,46.7,46.74,17900.0,37.6364,37.6444,37.548,37.5801,17900.0
2006-01-19 11:25:00,46.74,46.77,46.71,46.77,11900.0,37.5801,37.6042,37.556,37.6042,11900.0
2006-01-19 11:30:00,46.77,46.82,46.75,46.8,7100.0,37.6042,37.6444,37.5882,37.6284,7100.0
2006-01-19 11:35:00,46.85,46.86,46.8,46.82,3700.0,37.6686,37.6766,37.6284,37.6444,3700.0
2006-01-19 11:40:00,46.82,46.86,46.82,46.83,6400.0,37.6444,37.6766,37.6444,37.6525,6400.0
2006-01-19 11:45:00,46.82,46.86,46.79,46.86,7500.0,37.6444,37.6766,37.6203,37.6766,7500.0
2006-01-19 11:50:00,46.86,46.9,46.85,46.88,5100.0,37.6766,37.7088,37.6686,37.6927,5100.0
2006-01-19 11:55:00,46.89,46.91,46.88,46.88,12100.0,37.7007,37.7168,37.6927,37.6927,12100.0
2006-01-19 12:00:00,46.88,46.92,46.81,46.92,9700.0,37.6927,37.7248,37.6364,37.7248,9700.0
2006-01-19 12:05:00,46.92,46.94,46.87,46.87,16700.0,37.7248,37.7409,37.6846,37.6846,16700.0
2006-01-19 12:10:00,46.87,46.89,46.82,46.82,11400.0,37.6846,37.7007,37.6444,37.6444,11400.0
2006-01-19 12:15:00,46.81,46.88,46.81,46.87,7400.0,37.6364,37.6927,37.6364,37.6846,7400.0
2006-01-19 12:20:00,46.88,46.88,46.82,46.84,9900.0,37.6927,37.6927,37.6444,37.6605,9900.0
2006-01-19 12:25:00,46.81,46.81,46.75,46.8,22700.0,37.6364,37.6364,37.5882,37.6284,22700.0
2006-01-19 12:30:00,46.82,46.85,46.78,46.78,5800.0,37.6444,37.6686,37.6123,37.6123,5800.0
2006-01-19 12:35:00,46.79,46.83,46.78,46.79,6100.0,37.6203,37.6525,37.6123,37.6203,6100.0
2006-01-19 12:40:00,46.8,46.87,46.8,46.87,7400.0,37.6284,37.6846,37.6284,37.6846,7400.0
2006-01-19 12:45:00,46.88,46.88,46.83,46.83,5700.0,37.6927,37.6927,37.6525,37.6525,5700.0
2006-01-19 12:50:00,46.83,46.85,46.79,46.8,9600.0,37.6525,37.6686,37.6203,37.6284,9600.0
2006-01-19 12:55:00,46.79,46.79,46.75,46.77,4200.0,37.6203,37.6203,37.5882,37.6042,4200.0
2006-01-19 13:00:00,46.77,46.85,46.76,46.84,20000.0,37.6042,37.6686,37.5962,37.6605,20000.0
2006-01-19 13:05:00,46.85,46.9,46.8,46.88,41500.0,37.6686,37.7088,37.6284,37.6927,41500.0
2006-01-19 13:10:00,46.91,46.91,46.81,46.83,23400.0,37.7168,37.7168,37.6364,37.6525,23400.0
2006-01-19 13:15:00,46.83,46.84,46.79,46.8,7200.0,37.6525,37.6605,37.6203,37.6284,7200.0
2006-01-19 13:20:00,46.79,46.79,46.77,46.79,7400.0,37.6203,37.6203,37.6042,37.6203,7400.0
2006-01-19 13:25:00,46.8,46.82,46.78,46.79,3900.0,37.6284,37.6444,37.6123,37.6203,3900.0
2006-01-19 13:30:00,46.8,46.82,46.79,46.8,4300.0,37.6284,37.6444,37.6203,37.6284,4300.0
2006-01-19 13:35:00,46.79,46.83,46.79,46.81,4200.0,37.6203,37.6525,37.6203,37.6364,4200.0
2006-01-19 13:40:00,46.81,46.81,46.77,46.77,16700.0,37.6364,37.6364,37.6042,37.6042,16700.0
2006-01-19 13:45:00,46.79,46.79,46.77,46.77,8400.0,37.6203,37.6203,37.6042,37.6042,8400.0
2006-01-19 13:50:00,46.78,46.78,46.74,46.76,6700.0,37.6123,37.6123,37.5801,37.5962,6700.0
2006-01-19 13:55:00,46.76,46.8,46.75,46.79,23000.0,37.5962,37.6284,37.5882,37.6203,23000.0
2006-01-19 14:00:00,46.8,46.82,46.8,46.81,11300.0,37.6284,37.6444,37.6284,37.6364,11300.0
2006-01-19 14:05:00,46.79,46.82,46.78,46.82,8500.0,37.6203,37.6444,37.6123,37.6444,8500.0
2006-01-19 14:10:00,46.82,46.85,46.81,46.82,9500.0,37.6444,37.6686,37.6364,37.6444,9500.0
2006-01-19 14:15:00,46.82,46.84,46.77,46.77,8800.0,37.6444,37.6605,37.6042,37.6042,8800.0
2006-01-19 14:20:00,46.78,46.79,46.75,46.75,6000.0,37.6123,37.6203,37.5882,37.5882,6000.0
2006-01-19 14:25:00,46.75,46.75,46.71,46.73,6000.0,37.5882,37.5882,37.556,37.5721,6000.0
2006-01-19 14:30:00,46.73,46.74,46.7,46.74,15300.0,37.5721,37.5801,37.548,37.5801,15300.0
2006-01-19 14:35:00,46.74,46.75,46.7,46.71,8200.0,37.5801,37.5882,37.548,37.556,8200.0
2006-01-19 14:40:00,46.71,46.74,46.69,46.7,25200.0,37.556,37.5801,37.5399,37.548,25200.0
2006-01-19 14:45:00,46.69,46.71,46.64,46.64,12800.0,37.5399,37.556,37.4997,37.4997,12800.0
2006-01-19 14:50:00,46.65,46.71,46.64,46.7,11700.0,37.5078,37.556,37.4997,37.548,11700.0
2006-01-19 14:55:00,46.68,46.69,46.64,46.65,18800.0,37.5319,37.5399,37.4997,37.5078,18800.0
2006-01-19 15:00:00,46.65,46.65,46.6,46.6,14400.0,37.5078,37.5078,37.4676,37.4676,14400.0
2006-01-19 15:05:00,46.58,46.6,46.51,46.56,17400.0,37.4515,37.4676,37.3952,37.4354,17400.0
2006-01-19 15:10:00,46.56,46.56,46.45,46.49,28300.0,37.4354,37.4354,37.347,37.3791,28300.0
2006-01-19 15:15:00,46.5,46.52,46.48,46.48,16200.0,37.3872,37.4032,37.3711,37.3711,16200.0
2006-01-19 15:20:00,46.5,46.55,46.49,46.52,20000.0,37.3872,37.4274,37.3791,37.4032,20000.0
2006-01-19 15:25:00,46.51,46.54,46.47,46.49,19500.0,37.3952,37.4193,37.363,37.3791,19500.0
2006-01-19 15:30:00,46.49,46.5,46.48,46.49,31100.0,37.3791,37.3872,37.3711,37.3791,31100.0
2006-01-19 15:35:00,46.49,46.5,46.45,46.5,31400.0,37.3791,37.3872,37.347,37.3872,31400.0
2006-01-19 15:40:00,46.49,46.5,46.4,46.41,24800.0,37.3791,37.3872,37.3068,37.3148,24800.0
2006-01-19 15:45:00,46.42,46.51,46.41,46.47,48100.0,37.3228,37.3952,37.3148,37.363,48100.0
2006-01-19 15:50:00,46.47,46.5,46.45,46.5,40200.0,37.363,37.3872,37.347,37.3872,40200.0
2006-01-19 15:55:00,46.49,46.5,46.44,46.45,45700.0,37.3791,37.3872,37.3389,37.347,45700.0
2006-01-20 09:30:00,46.4,46.47,46.25,46.32,67000.0,37.3068,37.363,37.1862,37.2424,67000.0
2006-01-20 09:35:00,46.31,46.33,46.1,46.27,19300.0,37.2344,37.2505,37.0655,37.2022,19300.0
2006-01-20 09:40:00,46.3,46.32,46.12,46.22,92600.0,37.2264,37.2424,37.0816,37.162,92600.0
2006-01-20 09:45:00,46.15,46.28,46.13,46.23,51800.0,37.1058,37.2103,37.0897,37.1701,51800.0
2006-01-20 09:50:00,46.23,46.29,46.23,46.27,7600.0,37.1701,37.2183,37.1701,37.2022,7600.0
2006-01-20 09:55:00,46.28,46.32,46.2,46.2,13200.0,37.2103,37.2424,37.146,37.146,13200.0
2006-01-20 10:00:00,46.2,46.2,46.0,46.01,26500.0,37.146,37.146,36.9851,36.9932,26500.0
2006-01-20 10:05:00,46.03,46.11,46.01,46.03,23400.0,37.0093,37.0736,36.9932,37.0093,23400.0
2006-01-20 10:10:00,46.03,46.04,45.89,45.9,22200.0,37.0093,37.0173,36.8967,36.9047,22200.0
2006-01-20 10:15:00,45.89,45.9,45.82,45.83,14700.0,36.8967,36.9047,36.8404,36.8485,14700.0
2006-01-20 10:20:00,45.78,45.82,45.68,45.7,34500.0,36.8083,36.8404,36.7279,36.7439,34500.0
2006-01-20 10:25:00,45.7,45.83,45.69,45.82,16900.0,36.7439,36.8485,36.7359,36.8404,16900.0
2006-01-20 10:30:00,45.82,45.84,45.75,45.78,42600.0,36.8404,36.8565,36.7841,36.8083,42600.0
2006-01-20 10:35:00,45.78,45.95,45.78,45.93,24600.0,36.8083,36.9449,36.8083,36.9289,24600.0
2006-01-20 10:40:00,45.94,45.95,45.9,45.9,8800.0,36.9369,36.9449,36.9047,36.9047,8800.0
2006-01-20 10:45:00,45.87,45.9,45.75,45.82,19200.0,36.8806,36.9047,36.7841,36.8404,19200.0
2006-01-20 10:50:00,45.82,45.82,45.7,45.75,15700.0,36.8404,36.8404,36.7439,36.7841,15700.0
2006-01-20 10:55:00,45.73,45.75,45.65,45.67,17400.0,36.7681,36.7841,36.7037,36.7198,17400.0
2006-01-20 11:00:00,45.67,45.7,45.6,45.7,29900.0,36.7198,36.7439,36.6635,36.7439,29900.0
2006-01-20 11:05:00,45.69,45.72,45.68,45.69,44700.0,36.7359,36.76,36.7279,36.7359,44700.0
2006-01-20 11:10:00,45.71,45.82,45.69,45.81,118500.0,36.752,36.8404,36.7359,36.8324,118500.0
2006-01-20 11:15:00,45.8,45.85,45.77,45.83,19600.0,36.8243,36.8645,36.8002,36.8485,19600.0
2006-01-20 11:20:00,45.84,45.92,45.76,45.83,42500.0,36.8565,36.9208,36.7922,36.8485,42500.0
2006-01-20 11:25:00,45.87,45.95,45.83,45.93,11100.0,36.8806,36.9449,36.8485,36.9289,11100.0
2006-01-20 11:30:00,45.92,45.92,45.84,45.84,32800.0,36.9208,36.9208,36.8565,36.8565,32800.0
2006-01-20 11:35:00,45.8,45.86,45.79,45.84,6200.0,36.8243,36.8726,36.8163,36.8565,6200.0
2006-01-20 11:40:00,45.82,45.84,45.81,45.83,3600.0,36.8404,36.8565,36.8324,36.8485,3600.0
2006-01-20 11:45:00,45.84,45.87,45.75,45.75,6900.0,36.8565,36.8806,36.7841,36.7841,6900.0
2006-01-20 11:50:00,45.76,45.85,45.75,45.81,65100.0,36.7922,36.8645,36.7841,36.8324,65100.0
2006-01-20 11:55:00,45.81,45.83,45.75,45.78,11300.0,36.8324,36.8485,36.7841,36.8083,11300.0
2006-01-20 12:00:00,45.77,45.85,45.74,45.82,5600.0,36.8002,36.8645,36.7761,36.8404,5600.0
2006-01-20 12:05:00,45.82,45.89,45.8,45.89,13200.0,36.8404,36.8967,36.8243,36.8967,13200.0
2006-01-20 12:10:00,45.9,45.98,45.88,45.98,16500.0,36.9047,36.9691,36.8887,36.9691,16500.0
2006-01-20 12:15:00,45.98,46.08,45.98,46.05,19700.0,36.9691,37.0495,36.9691,37.0253,19700.0
2006-01-20 12:20:00,46.06,46.1,46.02,46.1,5500.0,37.0334,37.0655,37.0012,37.0655,5500.0
2006-01-20 12:25:00,46.08,46.1,45.99,45.99,5900.0,37.0495,37.0655,36.9771,36.9771,5900.0
2006-01-20 12:30:00,46.01,46.03,45.99,45.99,5900.0,36.9932,37.0093,36.9771,36.9771,5900.0
2006-01-20 12:35:00,46.03,46.03,45.96,45.98,3800.0,37.0093,37.0093,36.953,36.9691,3800.0
2006-01-20 12:40:00,45.99,45.99,45.87,45.87,13600.0,36.9771,36.9771,36.8806,36.8806,13600.0
2006-01-20 12:45:00,45.87,45.91,45.84,45.89,13800.0,36.8806,36.9128,36.8565,36.8967,13800.0
2006-01-20 12:50:00,45.9,45.9,45.85,45.88,20700.0,36.9047,36.9047,36.8645,36.8887,20700.0
2006-01-20 12:55:00,45.88,45.89,45.86,45.88,15100.0,36.8887,36.8967,36.8726,36.8887,15100.0
2006-01-20 13:00:00,45.88,45.89,45.82,45.84,8200.0,36.8887,36.8967,36.8404,36.8565,8200.0
2006-01-20 13:05:00,45.83,45.85,45.81,45.84,5200.0,36.8485,36.8645,36.8324,36.8565,5200.0
2006-01-20 13:10:00,45.82,45.87,45.81,45.81,36600.0,36.8404,36.8806,36.8324,36.8324,36600.0
2006-01-20 13:15:00,45.82,45.84,45.81,45.81,3800.0,36.8404,36.8565,36.8324,36.8324,3800.0
2006-01-20 13:20:00,45.81,45.83,45.8,45.82,6300.0,36.8324,36.8485,36.8243,36.8404,6300.0
2006-01-20 13:25:00,45.81,45.84,45.8,45.81,8700.0,36.8324,36.8565,36.8243,36.8324,8700.0
2006-01-20 13:30:00,45.8,45.83,45.75,45.76,8300.0,36.8243,36.8485,36.7841,36.7922,8300.0
2006-01-20 13:35:00,45.76,45.78,45.74,45.77,3100.0,36.7922,36.8083,36.7761,36.8002,3100.0
2006-01-20 13:40:00,45.77,45.79,45.71,45.71,6400.0,36.8002,36.8163,36.752,36.752,6400.0
2006-01-20 13:45:00,45.71,45.72,45.62,45.65,5500.0,36.752,36.76,36.6796,36.7037,5500.0
2006-01-20 13:50:00,45.64,45.7,45.64,45.64,5700.0,36.6957,36.7439,36.6957,36.6957,5700.0
2006-01-20 13:55:00,45.62,45.64,45.6,45.62,16600.0,36.6796,36.6957,36.6635,36.6796,16600.0
2006-01-20 14:00:00,45.6,45.63,45.53,45.54,7500.0,36.6635,36.6877,36.6073,36.6153,7500.0
2006-01-20 14:05:00,45.56,45.6,45.51,45.59,21500.0,36.6314,36.6635,36.5912,36.6555,21500.0
2006-01-20 14:10:00,45.57,45.61,45.57,45.61,8200.0,36.6394,36.6716,36.6394,36.6716,8200.0
2006-01-20 14:15:00,45.61,45.64,45.55,45.55,14500.0,36.6716,36.6957,36.6233,36.6233,14500.0
2006-01-20 14:20:00,45.56,45.57,45.53,45.55,20000.0,36.6314,36.6394,36.6073,36.6233,20000.0
2006-01-20 14:25:00,45.56,45.57,45.54,45.55,8400.0,36.6314,36.6394,36.6153,36.6233,8400.0
2006-01-20 14:30:00,45.55,45.56,45.5,45.51,15400.0,36.6233,36.6314,36.5831,36.5912,15400.0
2006-01-20 14:35:00,45.51,45.52,45.43,45.44,21800.0,36.5912,36.5992,36.5269,36.5349,21800.0
2006-01-20 14:40:00,45.43,45.46,45.4,45.46,20000.0,36.5269,36.551,36.5027,36.551,20000.0
2006-01-20 14:45:00,45.45,45.58,45.42,45.45,28000.0,36.5429,36.6475,36.5188,36.5429,28000.0
2006-01-20 14:50:00,45.49,45.49,45.4,45.43,15500.0,36.5751,36.5751,36.5027,36.5269,15500.0
2006-01-20 14:55:00,45.43,45.45,45.38,45.4,16200.0,36.5269,36.5429,36.4867,36.5027,16200.0
2006-01-20 15:00:00,45.4,45.42,45.37,45.39,13200.0,36.5027,36.5188,36.4786,36.4947,13200.0
2006-01-20 15:05:00,45.39,45.42,45.37,45.39,22300.0,36.4947,36.5188,36.4786,36.4947,22300.0
2006-01-20 15:10:00,45.39,45.41,45.31,45.38,26000.0,36.4947,36.5108,36.4304,36.4867,26000.0
2006-01-20 15:15:00,45.37,45.38,45.29,45.35,20700.0,36.4786,36.4867,36.4143,36.4625,20700.0
2006-01-20 15:20:00,45.32,45.32,45.26,45.26,28300.0,36.4384,36.4384,36.3902,36.3902,28300.0
2006-01-20 15:25:00,45.26,45.33,45.25,45.31,23000.0,36.3902,36.4465,36.3821,36.4304,23000.0
2006-01-20 15:30:00,45.31,45.45,45.3,45.31,38200.0,36.4304,36.5429,36.4223,36.4304,38200.0
2006-01-20 15:35:00,45.3,45.34,45.23,45.23,26700.0,36.4223,36.4545,36.366,36.366,26700.0
2006-01-20 15:40:00,45.24,45.25,45.12,45.14,40600.0,36.3741,36.3821,36.2776,36.2937,40600.0
2006-01-20 15:45:00,45.13,45.15,45.03,45.07,70000.0,36.2856,36.3017,36.2052,36.2374,70000.0
2006-01-20 15:50:00,45.06,45.15,45.04,45.14,70900.0,36.2294,36.3017,36.2133,36.2937,70900.0
2006-01-20 15:55:00,45.15,45.3,45.14,45.3,103600.0,36.3017,36.4223,36.2937,36.4223,103600.0
2006-01-23 09:30:00,45.24,45.63,45.24,45.4,30900.0,36.3741,36.6877,36.3741,36.5027,30900.0
2006-01-23 09:35:00,45.41,45.62,45.35,45.58,12300.0,36.5108,36.6796,36.4625,36.6475,12300.0
2006-01-23 09:40:00,45.55,45.75,45.55,45.7,25000.0,36.6233,36.7841,36.6233,36.7439,25000.0
2006-01-23 09:45:00,45.66,45.7,45.5,45.65,74200.0,36.7118,36.7439,36.5831,36.7037,74200.0
2006-01-23 09:50:00,45.65,45.67,45.4,45.53,21300.0,36.7037,36.7198,36.5027,36.6073,21300.0
2006-01-23 09:55:00,45.5,45.53,45.33,45.35,48500.0,36.5831,36.6073,36.4465,36.4625,48500.0
2006-01-23 10:00:00,45.31,45.37,45.23,45.37,54200.0,36.4304,36.4786,36.366,36.4786,54200.0
2006-01-23 10:05:00,45.35,45.38,45.29,45.34,6100.0,36.4625,36.4867,36.4143,36.4545,6100.0
2006-01-23 10:10:00,45.34,45.4,45.33,45.38,8200.0,36.4545,36.5027,36.4465,36.4867,8200.0
2006-01-23 10:15:00,45.39,45.41,45.35,45.38,12500.0,36.4947,36.5108,36.4625,36.4867,12500.0
2006-01-23 10:20:00,45.4,45.41,45.3,45.3,11300.0,36.5027,36.5108,36.4223,36.4223,11300.0
2006-01-23 10:25:00,45.33,45.38,45.3,45.37,57200.0,36.4465,36.4867,36.4223,36.4786,57200.0
2006-01-23 10:30:00,45.35,45.35,45.27,45.28,7500.0,36.4625,36.4625,36.3982,36.4062,7500.0
2006-01-23 10:35:00,45.28,45.29,45.16,45.17,19400.0,36.4062,36.4143,36.3098,36.3178,19400.0
2006-01-23 10:40:00,45.17,45.21,45.11,45.21,10100.0,36.3178,36.35,36.2696,36.35,10100.0
2006-01-23 10:45:00,45.22,45.23,45.17,45.2,37600.0,36.358,36.366,36.3178,36.3419,37600.0
2006-01-23 10:50:00,45.21,45.22,45.19,45.22,31500.0,36.35,36.358,36.3339,36.358,31500.0
2006-01-23 10:55:00,45.2,45.23,45.2,45.2,10700.0,36.3419,36.366,36.3419,36.3419,10700.0
2006-01-23 11:00:00,45.2,45.23,45.2,45.23,14900.0,36.3419,36.366,36.3419,36.366,14900.0
2006-01-23 11:05:00,45.23,45.24,45.21,45.23,15300.0,36.366,36.3741,36.35,36.366,15300.0
2006-01-23 11:10:00,45.23,45.26,45.2,45.22,14100.0,36.366,36.3902,36.3419,36.358,14100.0
2006-01-23 11:15:00,45.21,45.21,45.17,45.18,4100.0,36.35,36.35,36.3178,36.3258,4100.0
2006-01-23 11:20:00,45.18,45.19,45.17,45.19,8900.0,36.3258,36.3339,36.3178,36.3339,8900.0
2006-01-23 11:25:00,45.19,45.2,45.18,45.19,8500.0,36.3339,36.3419,36.3258,36.3339,8500.0
2006-01-23 11:30:00,45.18,45.22,45.17,45.22,47900.0,36.3258,36.358,36.3178,36.358,47900.0
2006-01-23 11:35:00,45.21,45.28,45.2,45.23,13800.0,36.35,36.4062,36.3419,36.366,13800.0
2006-01-23 11:40:00,45.23,45.3,45.22,45.23,11100.0,36.366,36.4223,36.358,36.366,11100.0
2006-01-23 11:45:00,45.23,45.23,45.19,45.2,5000.0,36.366,36.366,36.3339,36.3419,5000.0
2006-01-23 11:50:00,45.2,45.21,45.18,45.2,9600.0,36.3419,36.35,36.3258,36.3419,9600.0
2006-01-23 11:55:00,45.2,45.23,45.17,45.22,12000.0,36.3419,36.366,36.3178,36.358,12000.0
2006-01-23 12:00:00,45.22,45.24,45.2,45.23,8400.0,36.358,36.3741,36.3419,36.366,8400.0
2006-01-23 12:05:00,45.23,45.26,45.2,45.21,8000.0,36.366,36.3902,36.3419,36.35,8000.0
2006-01-23 12:10:00,45.21,45.21,45.13,45.18,9400.0,36.35,36.35,36.2856,36.3258,9400.0
2006-01-23 12:15:00,45.17,45.19,45.08,45.1,9500.0,36.3178,36.3339,36.2454,36.2615,9500.0
2006-01-23 12:20:00,45.1,45.1,44.9,44.9,41200.0,36.2615,36.2615,36.1007,36.1007,41200.0
2006-01-23 12:25:00,44.9,44.92,44.72,44.8,53400.0,36.1007,36.1168,35.956,36.0203,53400.0
2006-01-23 12:30:00,44.81,44.95,44.78,44.93,19100.0,36.0284,36.1409,36.0042,36.1248,19100.0
2006-01-23 12:35:00,44.93,45.01,44.93,44.94,7800.0,36.1248,36.1892,36.1248,36.1329,7800.0
2006-01-23 12:40:00,44.97,44.99,44.9,44.93,12400.0,36.157,36.1731,36.1007,36.1248,12400.0
2006-01-23 12:45:00,44.92,44.99,44.91,44.94,16200.0,36.1168,36.1731,36.1088,36.1329,16200.0
2006-01-23 12:50:00,44.96,45.11,44.93,45.09,20500.0,36.149,36.2696,36.1248,36.2535,20500.0
2006-01-23 12:55:00,45.09,45.14,45.01,45.1,17600.0,36.2535,36.2937,36.1892,36.2615,17600.0
2006-01-23 13:00:00,45.08,45.18,45.08,45.15,13400.0,36.2454,36.3258,36.2454,36.3017,13400.0
2006-01-23 13:05:00,45.17,45.17,45.13,45.13,6800.0,36.3178,36.3178,36.2856,36.2856,6800.0
2006-01-23 13:10:00,45.14,45.15,45.1,45.1,8200.0,36.2937,36.3017,36.2615,36.2615,8200.0
2006-01-23 13:15:00,45.08,45.2,45.07,45.2,15300.0,36.2454,36.3419,36.2374,36.3419,15300.0
2006-01-23 13:20:00,45.21,45.28,45.17,45.22,13400.0,36.35,36.4062,36.3178,36.358,13400.0
2006-01-23 13:25:00,45.22,45.29,45.22,45.25,27400.0,36.358,36.4143,36.358,36.3821,27400.0
2006-01-23 13:30:00,45.24,45.33,45.22,45.24,35300.0,36.3741,36.4465,36.358,36.3741,35300.0
2006-01-23 13:35:00,45.24,45.27,45.2,45.21,20000.0,36.3741,36.3982,36.3419,36.35,20000.0
2006-01-23 13:40:00,45.2,45.25,45.2,45.22,9300.0,36.3419,36.3821,36.3419,36.358,9300.0
2006-01-23 13:45:00,45.23,45.27,45.18,45.23,7000.0,36.366,36.3982,36.3258,36.366,7000.0
2006-01-23 13:50:00,45.24,45.24,45.18,45.19,10200.0,36.3741,36.3741,36.3258,36.3339,10200.0
2006-01-23 13:55:00,45.19,45.21,45.18,45.2,7100.0,36.3339,36.35,36.3258,36.3419,7100.0
2006-01-23 14:00:00,45.2,45.2,45.11,45.12,16700.0,36.3419,36.3419,36.2696,36.2776,16700.0
2006-01-23 14:05:00,45.13,45.15,44.98,45.02,38500.0,36.2856,36.3017,36.165,36.1972,38500.0
2006-01-23 14:10:00,45.02,45.02,44.92,44.92,8200.0,36.1972,36.1972,36.1168,36.1168,8200.0
2006-01-23 14:15:00,44.93,44.97,44.87,44.97,9400.0,36.1248,36.157,36.0766,36.157,9400.0
2006-01-23 14:20:00,44.98,45.0,44.96,45.0,5600.0,36.165,36.1811,36.149,36.1811,5600.0
2006-01-23 14:25:00,45.01,45.06,44.99,45.04,10200.0,36.1892,36.2294,36.1731,36.2133,10200.0
2006-01-23 14:30:00,45.05,45.12,45.05,45.09,39100.0,36.2213,36.2776,36.2213,36.2535,39100.0
2006-01-23 14:35:00,45.07,45.08,44.98,45.01,7400.0,36.2374,36.2454,36.165,36.1892,7400.0
2006-01-23 14:40:00,45.0,45.09,44.99,45.09,11200.0,36.1811,36.2535,36.1731,36.2535,11200.0
2006-01-23 14:45:00,45.08,45.1,45.06,45.1,7500.0,36.2454,36.2615,36.2294,36.2615,7500.0
2006-01-23 14:50:00,45.11,45.15,45.1,45.12,9900.0,36.2696,36.3017,36.2615,36.2776,9900.0
2006-01-23 14:55:00,45.13,45.16,45.08,45.15,11700.0,36.2856,36.3098,36.2454,36.3017,11700.0
2006-01-23 15:00:00,45.17,45.19,45.12,45.14,26600.0,36.3178,36.3339,36.2776,36.2937,26600.0
2006-01-23 15:05:00,45.14,45.15,45.13,45.13,9800.0,36.2937,36.3017,36.2856,36.2856,9800.0
2006-01-23 15:10:00,45.13,45.14,45.07,45.09,22500.0,36.2856,36.2937,36.2374,36.2535,22500.0
2006-01-23 15:15:00,45.1,45.15,45.09,45.15,12800.0,36.2615,36.3017,36.2535,36.3017,12800.0
2006-01-23 15:20:00,45.14,45.19,45.07,45.07,22700.0,36.2937,36.3339,36.2374,36.2374,22700.0
2006-01-23 15:25:00,45.1,45.1,45.0,45.03,14600.0,36.2615,36.2615,36.1811,36.2052,14600.0
2006-01-23 15:30:00,45.03,45.06,45.01,45.03,12400.0,36.2052,36.2294,36.1892,36.2052,12400.0
2006-01-23 15:35:00,45.03,45.07,44.98,45.03,30200.0,36.2052,36.2374,36.165,36.2052,30200.0
2006-01-23 15:40:00,45.03,45.04,45.0,45.01,15800.0,36.2052,36.2133,36.1811,36.1892,15800.0
2006-01-23 15:45:00,45.0,45.01,44.94,45.01,19400.0,36.1811,36.1892,36.1329,36.1892,19400.0
2006-01-23 15:50:00,45.02,45.02,44.91,44.99,21500.0,36.1972,36.1972,36.1088,36.1731,21500.0
2006-01-23 15:55:00,45.0,45.02,44.97,44.99,15800.0,36.1811,36.1972,36.157,36.1731,15800.0
2006-01-24 09:30:00,44.72,44.9,44.66,44.76,81500.0,35.956,36.1007,35.9078,35.9882,81500.0
2006-01-24 09:35:00,44.8,44.82,44.69,44.78,18500.0,36.0203,36.0364,35.9319,36.0042,18500.0
2006-01-24 09:40:00,44.77,44.79,44.65,44.67,40000.0,35.9962,36.0123,35.8997,35.9158,40000.0
2006-01-24 09:45:00,44.71,44.75,44.58,44.6,20400.0,35.948,35.9801,35.8434,35.8595,20400.0
2006-01-24 09:50:00,44.6,44.72,44.6,44.65,27900.0,35.8595,35.956,35.8595,35.8997,27900.0
2006-01-24 09:55:00,44.66,44.71,44.64,44.67,30900.0,35.9078,35.948,35.8917,35.9158,30900.0
2006-01-24 10:00:00,44.66,44.67,44.5,44.55,55300.0,35.9078,35.9158,35.7791,35.8193,55300.0
2006-01-24 10:05:00,44.53,44.63,44.53,44.54,13600.0,35.8032,35.8836,35.8032,35.8113,13600.0
2006-01-24 10:10:00,44.6,44.61,44.45,44.45,40300.0,35.8595,35.8676,35.7389,35.7389,40300.0
2006-01-24 10:15:00,44.46,44.61,44.46,44.61,54300.0,35.7469,35.8676,35.7469,35.8676,54300.0
2006-01-24 10:20:00,44.61,44.64,44.55,44.57,11500.0,35.8676,35.8917,35.8193,35.8354,11500.0
2006-01-24 10:25:00,44.58,44.58,44.5,44.55,13500.0,35.8434,35.8434,35.7791,35.8193,13500.0
2006-01-24 10:30:00,44.56,44.59,44.46,44.48,16100.0,35.8274,35.8515,35.7469,35.763,16100.0
2006-01-24 10:35:00,44.5,44.5,44.41,44.46,15500.0,35.7791,35.7791,35.7067,35.7469,15500.0
2006-01-24 10:40:00,44.4,44.49,44.39,44.42,29600.0,35.6987,35.7711,35.6907,35.7148,29600.0
2006-01-24 10:45:00,44.42,44.42,44.15,44.26,106200.0,35.7148,35.7148,35.4977,35.5861,106200.0
2006-01-24 10:50:00,44.26,44.3,44.19,44.22,34500.0,35.5861,35.6183,35.5299,35.554,34500.0
2006-01-24 10:55:00,44.19,44.25,44.19,44.23,35300.0,35.5299,35.5781,35.5299,35.562,35300.0
2006-01-24 11:00:00,44.23,44.23,44.18,44.18,107300.0,35.562,35.562,35.5218,35.5218,107300.0
2006-01-24 11:05:00,44.18,44.19,44.0,44.03,88000.0,35.5218,35.5299,35.3771,35.4012,88000.0
2006-01-24 11:10:00,44.05,44.06,44.02,44.04,33000.0,35.4173,35.4253,35.3932,35.4093,33000.0
2006-01-24 11:15:00,44.04,44.06,43.99,44.05,56100.0,35.4093,35.4253,35.3691,35.4173,56100.0
2006-01-24 11:20:00,44.04,44.04,43.93,44.02,28000.0,35.4093,35.4093,35.3208,35.3932,28000.0
2006-01-24 11:25:00,44.02,44.08,43.95,44.06,37600.0,35.3932,35.4414,35.3369,35.4253,37600.0
2006-01-24 11:30:00,44.06,44.07,43.99,43.99,42000.0,35.4253,35.4334,35.3691,35.3691,42000.0
2006-01-24 11:35:00,43.99,44.0,43.94,43.95,48200.0,35.3691,35.3771,35.3289,35.3369,48200.0
2006-01-24 11:40:00,43.95,43.95,43.88,43.91,74300.0,35.3369,35.3369,35.2806,35.3047,74300.0
2006-01-24 11:45:00,43.91,43.93,43.8,43.91,33600.0,35.3047,35.3208,35.2163,35.3047,33600.0
2006-01-24 11:50:00,43.92,44.0,43.91,43.97,25300.0,35.3128,35.3771,35.3047,35.353,25300.0
2006-01-24 11:55:00,43.98,44.06,43.97,44.06,37700.0,35.361,35.4253,35.353,35.4253,37700.0
2006-01-24 12:00:00,44.06,44.06,44.02,44.05,18200.0,35.4253,35.4253,35.3932,35.4173,18200.0
2006-01-24 12:05:00,44.05,44.05,44.0,44.04,18300.0,35.4173,35.4173,35.3771,35.4093,18300.0
2006-01-24 12:10:00,44.04,44.1,44.02,44.05,41700.0,35.4093,35.4575,35.3932,35.4173,41700.0
2006-01-24 12:15:00,44.05,44.05,43.9,43.92,14400.0,35.4173,35.4173,35.2967,35.3128,14400.0
2006-01-24 12:20:00,43.92,43.97,43.88,43.97,11900.0,35.3128,35.353,35.2806,35.353,11900.0
2006-01-24 12:25:00,43.96,43.97,43.94,43.94,10700.0,35.3449,35.353,35.3289,35.3289,10700.0
2006-01-24 12:30:00,43.94,44.0,43.91,43.98,32600.0,35.3289,35.3771,35.3047,35.361,32600.0
2006-01-24 12:35:00,43.98,44.02,43.97,44.02,19000.0,35.361,35.3932,35.353,35.3932,19000.0
2006-01-24 12:40:00,44.0,44.0,43.96,43.96,28500.0,35.3771,35.3771,35.3449,35.3449,28500.0
2006-01-24 12:45:00,43.97,43.98,43.92,43.94,46100.0,35.353,35.361,35.3128,35.3289,46100.0
2006-01-24 12:50:00,43.94,44.0,43.93,43.99,118800.0,35.3289,35.3771,35.3208,35.3691,118800.0
2006-01-24 12:55:00,43.98,44.0,43.95,43.96,18800.0,35.361,35.3771,35.3369,35.3449,18800.0
2006-01-24 13:00:00,43.96,43.96,43.92,43.94,11300.0,35.3449,35.3449,35.3128,35.3289,11300.0
2006-01-24 13:05:00,43.94,43.97,43.9,43.95,88500.0,35.3289,35.353,35.2967,35.3369,88500.0
2006-01-24 13:10:00,43.95,44.02,43.94,44.02,106500.0,35.3369,35.3932,35.3289,35.3932,106500.0
2006-01-24 13:15:00,44.03,44.09,44.0,44.07,74300.0,35.4012,35.4495,35.3771,35.4334,74300.0
2006-01-24 13:20:00,44.07,44.15,44.07,44.15,11200.0,35.4334,35.4977,35.4334,35.4977,11200.0
2006-01-24 13:25:00,44.13,44.2,44.13,44.2,23300.0,35.4816,35.5379,35.4816,35.5379,23300.0
2006-01-24 13:30:00,44.17,44.23,44.16,44.16,23000.0,35.5138,35.562,35.5057,35.5057,23000.0
2006-01-24 13:35:00,44.16,44.16,44.12,44.13,6700.0,35.5057,35.5057,35.4736,35.4816,6700.0
2006-01-24 13:40:00,44.14,44.15,44.09,44.13,14300.0,35.4897,35.4977,35.4495,35.4816,14300.0
2006-01-24 13:45:00,44.13,44.14,44.09,44.09,29500.0,35.4816,35.4897,35.4495,35.4495,29500.0
2006-01-24 13:50:00,44.12,44.18,44.11,44.13,38400.0,35.4736,35.5218,35.4655,35.4816,38400.0
2006-01-24 13:55:00,44.13,44.16,44.06,44.16,22400.0,35.4816,35.5057,35.4253,35.5057,22400.0
2006-01-24 14:00:00,44.16,44.24,44.12,44.23,37600.0,35.5057,35.5701,35.4736,35.562,37600.0
2006-01-24 14:05:00,44.23,44.25,44.2,44.25,30700.0,35.562,35.5781,35.5379,35.5781,30700.0
2006-01-24 14:10:00,44.26,44.3,44.23,44.26,19100.0,35.5861,35.6183,35.562,35.5861,19100.0
2006-01-24 14:15:00,44.26,44.27,44.19,44.19,23600.0,35.5861,35.5942,35.5299,35.5299,23600.0
2006-01-24 14:20:00,44.19,44.2,44.15,44.18,12300.0,35.5299,35.5379,35.4977,35.5218,12300.0
2006-01-24 14:25:00,44.19,44.19,44.14,44.14,9500.0,35.5299,35.5299,35.4897,35.4897,9500.0
2006-01-24 14:30:00,44.15,44.15,44.08,44.08,27800.0,35.4977,35.4977,35.4414,35.4414,27800.0
2006-01-24 14:35:00,44.09,44.12,44.07,44.09,15600.0,35.4495,35.4736,35.4334,35.4495,15600.0
2006-01-24 14:40:00,44.08,44.11,44.07,44.1,32800.0,35.4414,35.4655,35.4334,35.4575,32800.0
2006-01-24 14:45:00,44.11,44.13,44.1,44.1,10000.0,35.4655,35.4816,35.4575,35.4575,10000.0
2006-01-24 14:50:00,44.1,44.13,44.09,44.09,16300.0,35.4575,35.4816,35.4495,35.4495,16300.0
2006-01-24 14:55:00,44.09,44.11,44.0,44.0,30700.0,35.4495,35.4655,35.3771,35.3771,30700.0
2006-01-24 15:00:00,44.0,44.06,44.0,44.02,20800.0,35.3771,35.4253,35.3771,35.3932,20800.0
2006-01-24 15:05:00,44.02,44.05,43.98,43.98,49500.0,35.3932,35.4173,35.361,35.361,49500.0
2006-01-24 15:10:00,43.98,44.05,43.97,44.03,78100.0,35.361,35.4173,35.353,35.4012,78100.0
2006-01-24 15:15:00,44.02,44.07,44.01,44.03,17800.0,35.3932,35.4334,35.3851,35.4012,17800.0
2006-01-24 15:20:00,44.03,44.03,43.91,43.94,38900.0,35.4012,35.4012,35.3047,35.3289,38900.0
2006-01-24 15:25:00,43.95,44.03,43.95,44.03,32800.0,35.3369,35.4012,35.3369,35.4012,32800.0
2006-01-24 15:30:00,44.03,44.09,44.01,44.01,23600.0,35.4012,35.4495,35.3851,35.3851,23600.0
2006-01-24 15:35:00,44.01,44.05,44.0,44.04,37900.0,35.3851,35.4173,35.3771,35.4093,37900.0
2006-01-24 15:40:00,44.04,44.05,43.99,43.99,111300.0,35.4093,35.4173,35.3691,35.3691,111300.0
2006-01-24 15:45:00,43.99,44.03,43.98,44.01,183600.0,35.3691,35.4012,35.361,35.3851,183600.0
2006-01-24 15:50:00,44.01,44.16,44.01,44.12,50900.0,35.3851,35.5057,35.3851,35.4736,50900.0
2006-01-24 15:55:00,44.13,44.15,44.07,44.07,61700.0,35.4816,35.4977,35.4334,35.4334,61700.0
2006-01-25 09:30:00,44.35,44.4,44.2,44.28,25800.0,35.6585,35.6987,35.5379,35.6022,25800.0
2006-01-25 09:35:00,44.25,44.31,44.19,44.23,16400.0,35.5781,35.6263,35.5299,35.562,16400.0
2006-01-25 09:40:00,44.22,44.28,44.2,44.23,20000.0,35.554,35.6022,35.5379,35.562,20000.0
2006-01-25 09:45:00,44.21,44.24,44.16,44.17,20500.0,35.5459,35.5701,35.5057,35.5138,20500.0
2006-01-25 09:50:00,44.17,44.21,44.09,44.16,25000.0,35.5138,35.5459,35.4495,35.5057,25000.0
2006-01-25 09:55:00,44.16,44.26,44.12,44.23,20200.0,35.5057,35.5861,35.4736,35.562,20200.0
2006-01-25 10:00:00,44.24,44.24,44.1,44.22,29300.0,35.5701,35.5701,35.4575,35.554,29300.0
2006-01-25 10:05:00,44.23,44.27,44.15,44.16,31400.0,35.562,35.5942,35.4977,35.5057,31400.0
2006-01-25 10:10:00,44.16,44.24,44.11,44.24,13900.0,35.5057,35.5701,35.4655,35.5701,13900.0
2006-01-25 10:15:00,44.24,44.24,44.15,44.21,12600.0,35.5701,35.5701,35.4977,35.5459,12600.0
2006-01-25 10:20:00,44.22,44.23,44.08,44.09,23400.0,35.554,35.562,35.4414,35.4495,23400.0
2006-01-25 10:25:00,44.08,44.14,44.06,44.14,10300.0,35.4414,35.4897,35.4253,35.4897,10300.0
2006-01-25 10:30:00,44.1,44.14,44.08,44.12,12900.0,35.4575,35.4897,35.4414,35.4736,12900.0
2006-01-25 10:35:00,44.13,44.17,44.1,44.17,11000.0,35.4816,35.5138,35.4575,35.5138,11000.0
2006-01-25 10:40:00,44.16,44.23,44.13,44.2,9500.0,35.5057,35.562,35.4816,35.5379,9500.0
2006-01-25 10:45:00,44.21,44.27,44.2,44.21,11200.0,35.5459,35.5942,35.5379,35.5459,11200.0
2006-01-25 10:50:00,44.21,44.28,44.19,44.24,91900.0,35.5459,35.6022,35.5299,35.5701,91900.0
2006-01-25 10:55:00,44.26,44.3,44.22,44.3,14500.0,35.5861,35.6183,35.554,35.6183,14500.0
2006-01-25 11:00:00,44.29,44.39,44.29,44.33,18700.0,35.6103,35.6907,35.6103,35.6424,18700.0
2006-01-25 11:05:00,44.32,44.36,44.31,44.34,10000.0,35.6344,35.6665,35.6263,35.6505,10000.0
2006-01-25 11:10:00,44.34,44.35,44.15,44.22,47400.0,35.6505,35.6585,35.4977,35.554,47400.0
2006-01-25 11:15:00,44.21,44.26,44.14,44.16,16000.0,35.5459,35.5861,35.4897,35.5057,16000.0
2006-01-25 11:20:00,44.17,44.19,44.05,44.06,17800.0,35.5138,35.5299,35.4173,35.4253,17800.0
2006-01-25 11:25:00,44.08,44.14,44.07,44.13,13500.0,35.4414,35.4897,35.4334,35.4816,13500.0
2006-01-25 11:30:00,44.09,44.11,43.92,43.92,33500.0,35.4495,35.4655,35.3128,35.3128,33500.0
2006-01-25 11:35:00,43.93,43.96,43.87,43.9,36900.0,35.3208,35.3449,35.2726,35.2967,36900.0
2006-01-25 11:40:00,43.9,43.98,43.89,43.95,46500.0,35.2967,35.361,35.2887,35.3369,46500.0
2006-01-25 11:45:00,43.93,44.0,43.93,43.96,37100.0,35.3208,35.3771,35.3208,35.3449,37100.0
2006-01-25 11:50:00,43.98,44.02,43.95,44.0,45100.0,35.361,35.3932,35.3369,35.3771,45100.0
2006-01-25 11:55:00,44.0,44.05,43.98,44.03,31600.0,35.3771,35.4173,35.361,35.4012,31600.0
2006-01-25 12:00:00,44.02,44.06,44.0,44.05,19100.0,35.3932,35.4253,35.3771,35.4173,19100.0
2006-01-25 12:05:00,44.05,44.09,44.03,44.07,16700.0,35.4173,35.4495,35.4012,35.4334,16700.0
2006-01-25 12:10:00,44.09,44.09,44.0,44.0,26600.0,35.4495,35.4495,35.3771,35.3771,26600.0
2006-01-25 12:15:00,43.99,44.05,43.95,44.02,48700.0,35.3691,35.4173,35.3369,35.3932,48700.0
2006-01-25 12:20:00,44.02,44.04,44.0,44.0,11400.0,35.3932,35.4093,35.3771,35.3771,11400.0
2006-01-25 12:25:00,44.0,44.03,43.96,44.03,22000.0,35.3771,35.4012,35.3449,35.4012,22000.0
2006-01-25 12:30:00,44.03,44.08,44.0,44.05,13100.0,35.4012,35.4414,35.3771,35.4173,13100.0
2006-01-25 12:35:00,44.01,44.08,44.0,44.06,14500.0,35.3851,35.4414,35.3771,35.4253,14500.0
2006-01-25 12:40:00,44.05,44.08,44.02,44.05,11600.0,35.4173,35.4414,35.3932,35.4173,11600.0
2006-01-25 12:45:00,44.04,44.15,44.04,44.14,12200.0,35.4093,35.4977,35.4093,35.4897,12200.0
2006-01-25 12:50:00,44.14,44.14,44.07,44.09,12200.0,35.4897,35.4897,35.4334,35.4495,12200.0
2006-01-25 12:55:00,44.09,44.11,44.05,44.11,11600.0,35.4495,35.4655,35.4173,35.4655,11600.0
2006-01-25 13:00:00,44.11,44.13,44.08,44.08,5500.0,35.4655,35.4816,35.4414,35.4414,5500.0
2006-01-25 13:05:00,44.08,44.17,44.07,44.12,8100.0,35.4414,35.5138,35.4334,35.4736,8100.0
2006-01-25 13:10:00,44.12,44.12,44.07,44.1,10600.0,35.4736,35.4736,35.4334,35.4575,10600.0
2006-01-25 13:15:00,44.11,44.12,44.03,44.09,6300.0,35.4655,35.4736,35.4012,35.4495,6300.0
2006-01-25 13:20:00,44.08,44.11,44.04,44.04,7100.0,35.4414,35.4655,35.4093,35.4093,7100.0
2006-01-25 13:25:00,44.04,44.04,43.97,43.98,24200.0,35.4093,35.4093,35.353,35.361,24200.0
2006-01-25 13:30:00,43.98,44.0,43.96,43.96,33800.0,35.361,35.3771,35.3449,35.3449,33800.0
2006-01-25 13:35:00,43.96,43.97,43.95,43.97,6500.0,35.3449,35.353,35.3369,35.353,6500.0
2006-01-25 13:40:00,43.96,44.0,43.96,43.96,11900.0,35.3449,35.3771,35.3449,35.3449,11900.0
2006-01-25 13:45:00,43.96,44.02,43.96,43.98,28100.0,35.3449,35.3932,35.3449,35.361,28100.0
2006-01-25 13:50:00,43.98,44.02,43.97,44.02,28100.0,35.361,35.3932,35.353,35.3932,28100.0
2006-01-25 13:55:00,44.02,44.05,44.0,44.03,10500.0,35.3932,35.4173,35.3771,35.4012,10500.0
2006-01-25 14:00:00,44.01,44.02,43.98,44.01,32700.0,35.3851,35.3932,35.361,35.3851,32700.0
2006-01-25 14:05:00,44.01,44.1,43.97,44.1,19200.0,35.3851,35.4575,35.353,35.4575,19200.0
2006-01-25 14:10:00,44.05,44.06,44.0,44.02,23700.0,35.4173,35.4253,35.3771,35.3932,23700.0
2006-01-25 14:15:00,44.05,44.06,44.02,44.03,9000.0,35.4173,35.4253,35.3932,35.4012,9000.0
2006-01-25 14:20:00,44.05,44.09,44.02,44.06,13300.0,35.4173,35.4495,35.3932,35.4253,13300.0
2006-01-25 14:25:00,44.07,44.07,44.0,44.01,19200.0,35.4334,35.4334,35.3771,35.3851,19200.0
2006-01-25 14:30:00,44.01,44.04,44.0,44.03,34800.0,35.3851,35.4093,35.3771,35.4012,34800.0
2006-01-25 14:35:00,44.02,44.09,44.02,44.07,18700.0,35.3932,35.4495,35.3932,35.4334,18700.0
2006-01-25 14:40:00,44.07,44.08,44.0,44.01,18300.0,35.4334,35.4414,35.3771,35.3851,18300.0
2006-01-25 14:45:00,44.0,44.02,44.0,44.0,20700.0,35.3771,35.3932,35.3771,35.3771,20700.0
2006-01-25 14:50:00,44.01,44.03,44.0,44.03,16100.0,35.3851,35.4012,35.3771,35.4012,16100.0
2006-01-25 14:55:00,44.03,44.04,43.99,44.01,17700.0,35.4012,35.4093,35.3691,35.3851,17700.0
2006-01-25 15:00:00,44.01,44.05,44.0,44.0,19400.0,35.3851,35.4173,35.3771,35.3771,19400.0
2006-01-25 15:05:00,44.0,44.01,43.98,43.99,40500.0,35.3771,35.3851,35.361,35.3691,40500.0
2006-01-25 15:10:00,43.98,44.07,43.97,44.04,45900.0,35.361,35.4334,35.353,35.4093,45900.0
2006-01-25 15:15:00,44.03,44.03,43.99,43.99,30100.0,35.4012,35.4012,35.3691,35.3691,30100.0
2006-01-25 15:20:00,43.99,44.0,43.96,44.0,20000.0,35.3691,35.3771,35.3449,35.3771,20000.0
2006-01-25 15:25:00,44.0,44.07,43.99,44.04,51300.0,35.3771,35.4334,35.3691,35.4093,51300.0
2006-01-25 15:30:00,44.05,44.07,43.99,43.99,32000.0,35.4173,35.4334,35.3691,35.3691,32000.0
2006-01-25 15:35:00,43.98,44.06,43.97,44.04,31000.0,35.361,35.4253,35.353,35.4093,31000.0
2006-01-25 15:40:00,44.04,44.11,44.04,44.07,33100.0,35.4093,35.4655,35.4093,35.4334,33100.0
2006-01-25 15:45:00,44.08,44.11,44.04,44.06,32300.0,35.4414,35.4655,35.4093,35.4253,32300.0
2006-01-25 15:50:00,44.06,44.08,43.99,44.02,58400.0,35.4253,35.4414,35.3691,35.3932,58400.0
2006-01-25 15:55:00,44.01,44.06,43.97,44.06,66400.0,35.3851,35.4253,35.353,35.4253,66400.0
2006-01-26 09:30:00,44.65,44.84,44.59,44.59,57500.0,35.8997,36.0525,35.8515,35.8515,57500.0
2006-01-26 09:35:00,44.6,44.68,44.58,44.61,16700.0,35.8595,35.9238,35.8434,35.8676,16700.0
2006-01-26 09:40:00,44.7,44.7,44.6,44.63,18600.0,35.9399,35.9399,35.8595,35.8836,18600.0
2006-01-26 09:45:00,44.63,44.74,44.55,44.64,27800.0,35.8836,35.9721,35.8193,35.8917,27800.0
2006-01-26 09:50:00,44.63,44.63,44.55,44.59,8300.0,35.8836,35.8836,35.8193,35.8515,8300.0
2006-01-26 09:55:00,44.59,44.9,44.58,44.9,17600.0,35.8515,36.1007,35.8434,36.1007,17600.0
2006-01-26 10:00:00,44.9,44.93,44.73,44.8,34100.0,36.1007,36.1248,35.964,36.0203,34100.0
2006-01-26 10:05:00,44.88,44.97,44.74,44.94,13000.0,36.0846,36.157,35.9721,36.1329,13000.0
2006-01-26 10:10:00,44.98,44.98,44.83,44.94,8100.0,36.165,36.165,36.0444,36.1329,8100.0
2006-01-26 10:15:00,44.89,44.92,44.74,44.88,13900.0,36.0927,36.1168,35.9721,36.0846,13900.0
2006-01-26 10:20:00,44.86,44.93,44.85,44.89,13400.0,36.0686,36.1248,36.0605,36.0927,13400.0
2006-01-26 10:25:00,44.88,45.05,44.88,44.89,11300.0,36.0846,36.2213,36.0846,36.0927,11300.0
2006-01-26 10:30:00,44.89,44.89,44.65,44.75,31600.0,36.0927,36.0927,35.8997,35.9801,31600.0
2006-01-26 10:35:00,44.75,44.85,44.7,44.79,7400.0,35.9801,36.0605,35.9399,36.0123,7400.0
2006-01-26 10:40:00,44.83,44.84,44.78,44.8,6700.0,36.0444,36.0525,36.0042,36.0203,6700.0
2006-01-26 10:45:00,44.77,44.8,44.69,44.69,37900.0,35.9962,36.0203,35.9319,35.9319,37900.0
2006-01-26 10:50:00,44.69,44.74,44.65,44.74,10300.0,35.9319,35.9721,35.8997,35.9721,10300.0
2006-01-26 10:55:00,44.71,44.81,44.7,44.75,30200.0,35.948,36.0284,35.9399,35.9801,30200.0
2006-01-26 11:00:00,44.71,44.75,44.6,44.7,15900.0,35.948,35.9801,35.8595,35.9399,15900.0
2006-01-26 11:05:00,44.7,44.8,44.53,44.53,24700.0,35.9399,36.0203,35.8032,35.8032,24700.0
2006-01-26 11:10:00,44.58,44.59,44.42,44.59,13200.0,35.8434,35.8515,35.7148,35.8515,13200.0
2006-01-26 11:15:00,44.75,44.75,44.3,44.32,54500.0,35.9801,35.9801,35.6183,35.6344,54500.0
2006-01-26 11:20:00,44.32,44.36,44.3,44.35,24700.0,35.6344,35.6665,35.6183,35.6585,24700.0
2006-01-26 11:25:00,44.38,44.42,44.3,44.35,47600.0,35.6826,35.7148,35.6183,35.6585,47600.0
2006-01-26 11:30:00,44.35,44.46,44.31,44.39,26400.0,35.6585,35.7469,35.6263,35.6907,26400.0
2006-01-26 11:35:00,44.37,44.37,44.19,44.24,13500.0,35.6746,35.6746,35.5299,35.5701,13500.0
2006-01-26 11:40:00,44.23,44.37,44.23,44.35,34600.0,35.562,35.6746,35.562,35.6585,34600.0
2006-01-26 11:45:00,44.37,44.49,44.37,44.49,27200.0,35.6746,35.7711,35.6746,35.7711,27200.0
2006-01-26 11:50:00,44.47,44.47,44.28,44.32,24500.0,35.755,35.755,35.6022,35.6344,24500.0
2006-01-26 11:55:00,44.29,44.37,44.29,44.35,19600.0,35.6103,35.6746,35.6103,35.6585,19600.0
2006-01-26 12:00:00,44.35,44.35,44.25,44.27,40600.0,35.6585,35.6585,35.5781,35.5942,40600.0
2006-01-26 12:05:00,44.27,44.32,44.2,44.28,33300.0,35.5942,35.6344,35.5379,35.6022,33300.0
2006-01-26 12:10:00,44.28,44.28,44.15,44.15,22300.0,35.6022,35.6022,35.4977,35.4977,22300.0
2006-01-26 12:15:00,44.2,44.4,44.18,44.33,48900.0,35.5379,35.6987,35.5218,35.6424,48900.0
2006-01-26 12:20:00,44.32,44.33,44.14,44.14,20100.0,35.6344,35.6424,35.4897,35.4897,20100.0
2006-01-26 12:25:00,44.15,44.31,44.15,44.31,32500.0,35.4977,35.6263,35.4977,35.6263,32500.0
2006-01-26 12:30:00,44.31,44.33,44.2,44.27,25200.0,35.6263,35.6424,35.5379,35.5942,25200.0
2006-01-26 12:35:00,44.29,44.29,44.17,44.17,23300.0,35.6103,35.6103,35.5138,35.5138,23300.0
2006-01-26 12:40:00,44.2,44.22,44.13,44.2,31300.0,35.5379,35.554,35.4816,35.5379,31300.0
2006-01-26 12:45:00,44.19,44.2,44.12,44.14,60900.0,35.5299,35.5379,35.4736,35.4897,60900.0
2006-01-26 12:50:00,44.12,44.14,44.05,44.09,29900.0,35.4736,35.4897,35.4173,35.4495,29900.0
2006-01-26 12:55:00,44.09,44.2,44.05,44.18,52400.0,35.4495,35.5379,35.4173,35.5218,52400.0
2006-01-26 13:00:00,44.2,44.26,44.16,44.26,56700.0,35.5379,35.5861,35.5057,35.5861,56700.0
2006-01-26 13:05:00,44.22,44.24,44.1,44.14,12200.0,35.554,35.5701,35.4575,35.4897,12200.0
2006-01-26 13:10:00,44.15,44.27,44.09,44.11,30400.0,35.4977,35.5942,35.4495,35.4655,30400.0
2006-01-26 13:15:00,44.12,44.22,44.12,44.2,33400.0,35.4736,35.554,35.4736,35.5379,33400.0
2006-01-26 13:20:00,44.22,44.22,44.13,44.13,22600.0,35.554,35.554,35.4816,35.4816,22600.0
2006-01-26 13:25:00,44.15,44.2,44.12,44.17,10000.0,35.4977,35.5379,35.4736,35.5138,10000.0
2006-01-26 13:30:00,44.18,44.25,44.14,44.2,21500.0,35.5218,35.5781,35.4897,35.5379,21500.0
2006-01-26 13:35:00,44.22,44.22,44.15,44.18,16100.0,35.554,35.554,35.4977,35.5218,16100.0
2006-01-26 13:40:00,44.17,44.23,44.15,44.23,14900.0,35.5138,35.562,35.4977,35.562,14900.0
2006-01-26 13:45:00,44.22,44.25,44.2,44.24,8200.0,35.554,35.5781,35.5379,35.5701,8200.0
2006-01-26 13:50:00,44.23,44.24,44.15,44.15,14600.0,35.562,35.5701,35.4977,35.4977,14600.0
2006-01-26 13:55:00,44.15,44.2,44.14,44.16,13500.0,35.4977,35.5379,35.4897,35.5057,13500.0
2006-01-26 14:00:00,44.16,44.17,44.03,44.03,40600.0,35.5057,35.5138,35.4012,35.4012,40600.0
2006-01-26 14:05:00,44.03,44.25,44.02,44.21,24900.0,35.4012,35.5781,35.3932,35.5459,24900.0
2006-01-26 14:10:00,44.17,44.18,44.13,44.14,13800.0,35.5138,35.5218,35.4816,35.4897,13800.0
2006-01-26 14:15:00,44.15,44.2,44.11,44.12,16400.0,35.4977,35.5379,35.4655,35.4736,16400.0
2006-01-26 14:20:00,44.12,44.12,44.03,44.06,22600.0,35.4736,35.4736,35.4012,35.4253,22600.0
2006-01-26 14:25:00,44.05,44.14,44.05,44.08,26600.0,35.4173,35.4897,35.4173,35.4414,26600.0
2006-01-26 14:30:00,44.08,44.1,43.96,43.96,40300.0,35.4414,35.4575,35.3449,35.3449,40300.0
2006-01-26 14:35:00,43.98,44.05,43.95,44.05,28100.0,35.361,35.4173,35.3369,35.4173,28100.0
2006-01-26 14:40:00,44.04,44.12,43.95,44.12,22400.0,35.4093,35.4736,35.3369,35.4736,22400.0
2006-01-26 14:45:00,44.11,44.11,44.02,44.04,30000.0,35.4655,35.4655,35.3932,35.4093,30000.0
2006-01-26 14:50:00,44.04,44.14,44.04,44.11,27300.0,35.4093,35.4897,35.4093,35.4655,27300.0
2006-01-26 14:55:00,44.11,44.18,44.07,44.16,26800.0,35.4655,35.5218,35.4334,35.5057,26800.0
2006-01-26 15:00:00,44.14,44.28,44.14,44.27,37300.0,35.4897,35.6022,35.4897,35.5942,37300.0
2006-01-26 15:05:00,44.27,44.27,44.17,44.21,71500.0,35.5942,35.5942,35.5138,35.5459,71500.0
2006-01-26 15:10:00,44.23,44.43,44.22,44.36,21600.0,35.562,35.7228,35.554,35.6665,21600.0
2006-01-26 15:15:00,44.34,44.35,44.3,44.35,23000.0,35.6505,35.6585,35.6183,35.6585,23000.0
2006-01-26 15:20:00,44.35,44.41,44.31,44.36,17100.0,35.6585,35.7067,35.6263,35.6665,17100.0
2006-01-26 15:25:00,44.36,44.46,44.36,44.37,21600.0,35.6665,35.7469,35.6665,35.6746,21600.0
2006-01-26 15:30:00,44.41,44.43,44.33,44.39,35200.0,35.7067,35.7228,35.6424,35.6907,35200.0
2006-01-26 15:35:00,44.43,44.44,44.3,44.32,33400.0,35.7228,35.7309,35.6183,35.6344,33400.0
2006-01-26 15:40:00,44.31,44.43,44.31,44.35,36700.0,35.6263,35.7228,35.6263,35.6585,36700.0
2006-01-26 15:45:00,44.36,44.36,44.22,44.22,40000.0,35.6665,35.6665,35.554,35.554,40000.0
2006-01-26 15:50:00,44.24,44.33,44.22,44.31,23400.0,35.5701,35.6424,35.554,35.6263,23400.0
2006-01-26 15:55:00,44.31,44.4,44.28,44.39,29700.0,35.6263,35.6987,35.6022,35.6907,29700.0
2006-01-27 09:30:00,47.33,47.33,47.33,47.33,500.0,38.0545,38.0545,38.0545,38.0545,500.0
2006-01-27 09:35:00,47.75,48.0,47.51,47.51,3600.0,38.3922,38.5932,38.1992,38.1992,3600.0
2006-01-27 09:40:00,48.0,48.0,48.0,48.0,500.0,38.5932,38.5932,38.5932,38.5932,500.0
2006-01-27 09:45:00,47.9,48.0,47.66,47.99,748300.0,38.5128,38.5932,38.3198,38.5852,748300.0
2006-01-27 09:50:00,47.95,48.78,47.95,48.6,257700.0,38.553,39.2203,38.553,39.0756,257700.0
2006-01-27 09:55:00,48.58,49.15,48.5,49.0,330200.0,39.0595,39.5178,38.9952,39.3972,330200.0
2006-01-27 10:00:00,49.0,49.2,48.9,49.09,242500.0,39.3972,39.558,39.3168,39.4696,242500.0
2006-01-27 10:05:00,49.08,49.63,49.08,49.5,286500.0,39.4615,39.9038,39.4615,39.7992,286500.0
2006-01-27 10:10:00,49.5,49.83,49.42,49.78,147700.0,39.7992,40.0646,39.7349,40.0244,147700.0
2006-01-27 10:15:00,49.79,49.83,49.31,49.42,182400.0,40.0324,40.0646,39.6465,39.7349,182400.0
2006-01-27 10:20:00,49.4,49.62,49.38,49.61,97600.0,39.7188,39.8957,39.7028,39.8877,97600.0
2006-01-27 10:25:00,49.62,49.64,49.44,49.5,103600.0,39.8957,39.9118,39.751,39.7992,103600.0
2006-01-27 10:30:00,49.49,49.58,49.47,49.55,86000.0,39.7912,39.8636,39.7751,39.8394,86000.0
2006-01-27 10:35:00,49.55,49.75,49.53,49.71,169800.0,39.8394,40.0002,39.8234,39.9681,169800.0
2006-01-27 10:40:00,49.74,50.08,49.71,50.0,350600.0,39.9922,40.2656,39.9681,40.2012,350600.0
2006-01-27 10:45:00,49.98,50.0,49.76,49.84,111700.0,40.1852,40.2012,40.0083,40.0726,111700.0
2006-01-27 10:50:00,49.83,49.9,49.66,49.84,131200.0,40.0646,40.1208,39.9279,40.0726,131200.0
2006-01-27 10:55:00,49.87,49.9,49.76,49.89,193500.0,40.0967,40.1208,40.0083,40.1128,193500.0
2006-01-27 11:00:00,49.9,49.97,49.63,49.65,139200.0,40.1208,40.1771,39.9038,39.9198,139200.0
2006-01-27 11:05:00,49.65,49.69,49.3,49.35,97100.0,39.9198,39.952,39.6384,39.6786,97100.0
2006-01-27 11:10:00,49.31,49.45,49.25,49.29,110600.0,39.6465,39.759,39.5982,39.6304,110600.0
2006-01-27 11:15:00,49.28,49.35,49.2,49.35,123700.0,39.6223,39.6786,39.558,39.6786,123700.0
2006-01-27 11:20:00,49.36,49.54,49.32,49.52,77100.0,39.6867,39.8314,39.6545,39.8153,77100.0
2006-01-27 11:25:00,49.53,49.6,49.25,49.57,78900.0,39.8234,39.8796,39.5982,39.8555,78900.0
2006-01-27 11:30:00,49.57,49.59,49.47,49.47,65500.0,39.8555,39.8716,39.7751,39.7751,65500.0
2006-01-27 11:35:00,49.51,49.65,49.51,49.59,40400.0,39.8073,39.9198,39.8073,39.8716,40400.0
2006-01-27 11:40:00,49.59,49.59,49.37,49.52,73600.0,39.8716,39.8716,39.6947,39.8153,73600.0
2006-01-27 11:45:00,49.51,49.66,49.47,49.61,63400.0,39.8073,39.9279,39.7751,39.8877,63400.0
2006-01-27 11:50:00,49.61,49.61,49.1,49.29,103100.0,39.8877,39.8877,39.4776,39.6304,103100.0
2006-01-27 11:55:00,49.31,49.42,49.25,49.39,26600.0,39.6465,39.7349,39.5982,39.7108,26600.0
2006-01-27 12:00:00,49.38,49.4,49.33,49.4,33500.0,39.7028,39.7188,39.6625,39.7188,33500.0
2006-01-27 12:05:00,49.4,49.43,49.34,49.37,19000.0,39.7188,39.743,39.6706,39.6947,19000.0
2006-01-27 12:10:00,49.37,49.41,49.35,49.39,26600.0,39.6947,39.7269,39.6786,39.7108,26600.0
2006-01-27 12:15:00,49.4,49.45,49.39,49.45,21900.0,39.7188,39.759,39.7108,39.759,21900.0
2006-01-27 12:20:00,49.45,49.48,49.33,49.34,27300.0,39.759,39.7832,39.6625,39.6706,27300.0
2006-01-27 12:25:00,49.35,49.39,49.22,49.3,13900.0,39.6786,39.7108,39.5741,39.6384,13900.0
2006-01-27 12:30:00,49.3,49.34,49.29,49.29,16900.0,39.6384,39.6706,39.6304,39.6304,16900.0
2006-01-27 12:35:00,49.28,49.39,49.19,49.36,25400.0,39.6223,39.7108,39.55,39.6867,25400.0
2006-01-27 12:40:00,49.38,49.39,49.35,49.39,16600.0,39.7028,39.7108,39.6786,39.7108,16600.0
2006-01-27 12:45:00,49.39,49.39,49.36,49.38,31500.0,39.7108,39.7108,39.6867,39.7028,31500.0
2006-01-27 12:50:00,49.38,49.42,49.36,49.38,37200.0,39.7028,39.7349,39.6867,39.7028,37200.0
2006-01-27 12:55:00,49.38,49.4,49.35,49.37,26300.0,39.7028,39.7188,39.6786,39.6947,26300.0
2006-01-27 13:00:00,49.37,49.37,49.32,49.35,103300.0,39.6947,39.6947,39.6545,39.6786,103300.0
2006-01-27 13:05:00,49.35,49.41,49.31,49.37,32600.0,39.6786,39.7269,39.6465,39.6947,32600.0
2006-01-27 13:10:00,49.36,49.38,49.15,49.23,57000.0,39.6867,39.7028,39.5178,39.5821,57000.0
2006-01-27 13:15:00,49.21,49.23,49.1,49.12,44800.0,39.5661,39.5821,39.4776,39.4937,44800.0
2006-01-27 13:20:00,49.13,49.25,49.1,49.14,48400.0,39.5017,39.5982,39.4776,39.5098,48400.0
2006-01-27 13:25:00,49.13,49.38,49.12,49.38,47300.0,39.5017,39.7028,39.4937,39.7028,47300.0
2006-01-27 13:30:00,49.36,49.4,49.26,49.31,60000.0,39.6867,39.7188,39.6063,39.6465,60000.0
2006-01-27 13:35:00,49.31,49.35,49.26,49.33,33100.0,39.6465,39.6786,39.6063,39.6625,33100.0
2006-01-27 13:40:00,49.31,49.33,49.25,49.25,28000.0,39.6465,39.6625,39.5982,39.5982,28000.0
2006-01-27 13:45:00,49.25,49.35,49.23,49.25,49300.0,39.5982,39.6786,39.5821,39.5982,49300.0
2006-01-27 13:50:00,49.24,49.3,49.16,49.27,39200.0,39.5902,39.6384,39.5259,39.6143,39200.0
2006-01-27 13:55:00,49.25,49.25,49.17,49.21,22400.0,39.5982,39.5982,39.5339,39.5661,22400.0
2006-01-27 14:00:00,49.21,49.35,49.21,49.32,44900.0,39.5661,39.6786,39.5661,39.6545,44900.0
2006-01-27 14:05:00,49.32,49.36,49.32,49.34,20200.0,39.6545,39.6867,39.6545,39.6706,20200.0
2006-01-27 14:10:00,49.36,49.39,49.35,49.38,11300.0,39.6867,39.7108,39.6786,39.7028,11300.0
2006-01-27 14:15:00,49.38,49.57,49.37,49.54,33300.0,39.7028,39.8555,39.6947,39.8314,33300.0
2006-01-27 14:20:00,49.54,49.65,49.53,49.57,37900.0,39.8314,39.9198,39.8234,39.8555,37900.0
2006-01-27 14:25:00,49.57,49.61,49.5,49.61,19900.0,39.8555,39.8877,39.7992,39.8877,19900.0
2006-01-27 14:30:00,49.61,49.65,49.54,49.57,38000.0,39.8877,39.9198,39.8314,39.8555,38000.0
2006-01-27 14:35:00,49.57,49.66,49.53,49.64,46300.0,39.8555,39.9279,39.8234,39.9118,46300.0
2006-01-27 14:40:00,49.63,49.64,49.57,49.58,36000.0,39.9038,39.9118,39.8555,39.8636,36000.0
2006-01-27 14:45:00,49.58,49.58,49.47,49.5,31000.0,39.8636,39.8636,39.7751,39.7992,31000.0
2006-01-27 14:50:00,49.5,49.58,49.5,49.58,16300.0,39.7992,39.8636,39.7992,39.8636,16300.0
2006-01-27 14:55:00,49.58,49.64,49.53,49.64,32600.0,39.8636,39.9118,39.8234,39.9118,32600.0
2006-01-27 15:00:00,49.67,49.74,49.59,49.7,88000.0,39.9359,39.9922,39.8716,39.96,88000.0
2006-01-27 15:05:00,49.69,49.9,49.67,49.83,79700.0,39.952,40.1208,39.9359,40.0646,79700.0
2006-01-27 15:10:00,49.83,49.88,49.81,49.82,40300.0,40.0646,40.1048,40.0485,40.0565,40300.0
2006-01-27 15:15:00,49.83,49.98,49.81,49.96,58400.0,40.0646,40.1852,40.0485,40.1691,58400.0
2006-01-27 15:20:00,49.97,50.5,49.97,50.17,143800.0,40.1771,40.6033,40.1771,40.3379,143800.0
2006-01-27 15:25:00,50.19,50.25,49.96,50.02,54900.0,40.354,40.4023,40.1691,40.2173,54900.0
2006-01-27 15:30:00,50.01,50.02,49.93,49.95,63300.0,40.2093,40.2173,40.145,40.161,63300.0
2006-01-27 15:35:00,49.94,49.95,49.75,49.82,49400.0,40.153,40.161,40.0002,40.0565,49400.0
2006-01-27 15:40:00,49.81,50.0,49.81,50.0,80300.0,40.0485,40.2012,40.0485,40.2012,80300.0
2006-01-27 15:45:00,50.0,50.5,49.99,50.48,177400.0,40.2012,40.6033,40.1932,40.5872,177400.0
2006-01-27 15:50:00,50.5,50.55,50.05,50.37,168100.0,40.6033,40.6435,40.2414,40.4987,168100.0
2006-01-27 15:55:00,50.37,50.41,50.31,50.34,156500.0,40.4987,40.5309,40.4505,40.4746,156500.0
2006-01-30 09:30:00,50.33,50.6,50.1,50.6,159600.0,40.4666,40.6837,40.2816,40.6837,159600.0
2006-01-30 09:35:00,50.56,50.9,50.51,50.8,88800.0,40.6515,40.9249,40.6113,40.8445,88800.0
2006-01-30 09:40:00,50.81,50.86,50.23,50.62,70200.0,40.8525,40.8927,40.3862,40.6997,70200.0
2006-01-30 09:45:00,50.54,50.79,50.4,50.7,58600.0,40.6354,40.8364,40.5229,40.7641,58600.0
2006-01-30 09:50:00,50.66,50.77,50.32,50.62,46800.0,40.7319,40.8203,40.4585,40.6997,46800.0
2006-01-30 09:55:00,50.62,50.77,50.62,50.62,32300.0,40.6997,40.8203,40.6997,40.6997,32300.0
2006-01-30 10:00:00,50.6,50.6,50.07,50.19,68700.0,40.6837,40.6837,40.2575,40.354,68700.0
2006-01-30 10:05:00,50.19,50.2,50.02,50.04,59800.0,40.354,40.3621,40.2173,40.2334,59800.0
2006-01-30 10:10:00,50.1,50.24,50.06,50.22,25400.0,40.2816,40.3942,40.2495,40.3781,25400.0
2006-01-30 10:15:00,50.24,50.39,50.22,50.28,46200.0,40.3942,40.5148,40.3781,40.4264,46200.0
2006-01-30 10:20:00,50.33,50.34,50.23,50.32,65500.0,40.4666,40.4746,40.3862,40.4585,65500.0
2006-01-30 10:25:00,50.33,50.41,50.27,50.33,36300.0,40.4666,40.5309,40.4183,40.4666,36300.0
2006-01-30 10:30:00,50.32,50.37,50.29,50.34,40300.0,40.4585,40.4987,40.4344,40.4746,40300.0
2006-01-30 10:35:00,50.34,50.34,50.2,50.2,27400.0,40.4746,40.4746,40.3621,40.3621,27400.0
2006-01-30 10:40:00,50.21,50.34,50.18,50.3,20200.0,40.3701,40.4746,40.346,40.4425,20200.0
2006-01-30 10:45:00,50.29,50.32,50.21,50.24,16900.0,40.4344,40.4585,40.3701,40.3942,16900.0
2006-01-30 10:50:00,50.24,50.35,50.24,50.31,12900.0,40.3942,40.4827,40.3942,40.4505,12900.0
2006-01-30 10:55:00,50.3,50.4,50.28,50.4,12500.0,40.4425,40.5229,40.4264,40.5229,12500.0
2006-01-30 11:00:00,50.38,50.41,50.22,50.23,21400.0,40.5068,40.5309,40.3781,40.3862,21400.0
2006-01-30 11:05:00,50.24,50.25,50.22,50.23,23100.0,40.3942,40.4023,40.3781,40.3862,23100.0
2006-01-30 11:10:00,50.23,50.27,50.23,50.27,17700.0,40.3862,40.4183,40.3862,40.4183,17700.0
2006-01-30 11:15:00,50.25,50.31,50.25,50.3,13500.0,40.4023,40.4505,40.4023,40.4425,13500.0
2006-01-30 11:20:00,50.3,50.31,50.24,50.26,19000.0,40.4425,40.4505,40.3942,40.4103,19000.0
2006-01-30 11:25:00,50.27,50.31,50.25,50.3,22500.0,40.4183,40.4505,40.4023,40.4425,22500.0
2006-01-30 11:30:00,50.31,50.34,50.27,50.3,14600.0,40.4505,40.4746,40.4183,40.4425,14600.0
2006-01-30 11:35:00,50.31,50.35,50.29,50.34,18200.0,40.4505,40.4827,40.4344,40.4746,18200.0
2006-01-30 11:40:00,50.32,50.36,50.3,50.34,37000.0,40.4585,40.4907,40.4425,40.4746,37000.0
2006-01-30 11:45:00,50.35,50.45,50.32,50.36,23200.0,40.4827,40.5631,40.4585,40.4907,23200.0
2006-01-30 11:50:00,50.35,50.39,50.25,50.3,36400.0,40.4827,40.5148,40.4023,40.4425,36400.0
2006-01-30 11:55:00,50.29,50.3,50.19,50.19,38900.0,40.4344,40.4425,40.354,40.354,38900.0
2006-01-30 12:00:00,50.22,50.29,50.18,50.26,32500.0,40.3781,40.4344,40.346,40.4103,32500.0
2006-01-30 12:05:00,50.26,50.27,50.15,50.15,34000.0,40.4103,40.4183,40.3219,40.3219,34000.0
2006-01-30 12:10:00,50.16,50.25,50.14,50.25,22500.0,40.3299,40.4023,40.3138,40.4023,22500.0
2006-01-30 12:15:00,50.23,50.23,50.18,50.2,17300.0,40.3862,40.3862,40.346,40.3621,17300.0
2006-01-30 12:20:00,50.19,50.24,50.18,50.23,20100.0,40.354,40.3942,40.346,40.3862,20100.0
2006-01-30 12:25:00,50.23,50.37,50.23,50.35,22400.0,40.3862,40.4987,40.3862,40.4827,22400.0
2006-01-30 12:30:00,50.36,50.36,50.3,50.33,14900.0,40.4907,40.4907,40.4425,40.4666,14900.0
2006-01-30 12:35:00,50.33,50.34,50.21,50.21,22300.0,40.4666,40.4746,40.3701,40.3701,22300.0
2006-01-30 12:40:00,50.2,50.22,50.15,50.15,21100.0,40.3621,40.3781,40.3219,40.3219,21100.0
2006-01-30 12:45:00,50.15,50.23,50.15,50.21,17500.0,40.3219,40.3862,40.3219,40.3701,17500.0
2006-01-30 12:50:00,50.21,50.22,50.14,50.15,29400.0,40.3701,40.3781,40.3138,40.3219,29400.0
2006-01-30 12:55:00,50.17,50.19,50.1,50.16,24800.0,40.3379,40.354,40.2816,40.3299,24800.0
2006-01-30 13:00:00,50.13,50.15,50.12,50.12,32200.0,40.3058,40.3219,40.2977,40.2977,32200.0
2006-01-30 13:05:00,50.11,50.11,49.8,49.92,60800.0,40.2897,40.2897,40.0404,40.1369,60800.0
2006-01-30 13:10:00,49.94,50.05,49.9,50.0,47700.0,40.153,40.2414,40.1208,40.2012,47700.0
2006-01-30 13:15:00,50.01,50.08,49.97,50.07,25400.0,40.2093,40.2656,40.1771,40.2575,25400.0
2006-01-30 13:20:00,50.07,50.09,50.02,50.09,15500.0,40.2575,40.2736,40.2173,40.2736,15500.0
2006-01-30 13:25:00,50.07,50.19,50.07,50.14,8500.0,40.2575,40.354,40.2575,40.3138,8500.0
2006-01-30 13:30:00,50.14,50.16,50.08,50.1,16400.0,40.3138,40.3299,40.2656,40.2816,16400.0
2006-01-30 13:35:00,50.1,50.11,50.07,50.09,21400.0,40.2816,40.2897,40.2575,40.2736,21400.0
2006-01-30 13:40:00,50.1,50.14,50.1,50.1,20200.0,40.2816,40.3138,40.2816,40.2816,20200.0
2006-01-30 13:45:00,50.1,50.16,50.1,50.15,14300.0,40.2816,40.3299,40.2816,40.3219,14300.0
2006-01-30 13:50:00,50.16,50.17,50.13,50.14,21300.0,40.3299,40.3379,40.3058,40.3138,21300.0
2006-01-30 13:55:00,50.14,50.15,50.13,50.15,11700.0,40.3138,40.3219,40.3058,40.3219,11700.0
2006-01-30 14:00:00,50.15,50.16,50.09,50.1,17800.0,40.3219,40.3299,40.2736,40.2816,17800.0
2006-01-30 14:05:00,50.1,50.12,50.08,50.1,22200.0,40.2816,40.2977,40.2656,40.2816,22200.0
2006-01-30 14:10:00,50.1,50.14,50.08,50.13,15800.0,40.2816,40.3138,40.2656,40.3058,15800.0
2006-01-30 14:15:00,50.13,50.2,50.12,50.14,52500.0,40.3058,40.3621,40.2977,40.3138,52500.0
2006-01-30 14:20:00,50.14,50.18,50.12,50.16,20600.0,40.3138,40.346,40.2977,40.3299,20600.0
2006-01-30 14:25:00,50.18,50.18,50.13,50.17,24100.0,40.346,40.346,40.3058,40.3379,24100.0
2006-01-30 14:30:00,50.16,50.2,50.14,50.16,30800.0,40.3299,40.3621,40.3138,40.3299,30800.0
2006-01-30 14:35:00,50.16,50.17,50.1,50.1,35800.0,40.3299,40.3379,40.2816,40.2816,35800.0
2006-01-30 14:40:00,50.11,50.16,50.08,50.12,36100.0,40.2897,40.3299,40.2656,40.2977,36100.0
2006-01-30 14:45:00,50.12,50.13,50.03,50.07,42500.0,40.2977,40.3058,40.2254,40.2575,42500.0
2006-01-30 14:50:00,50.07,50.17,50.07,50.14,16400.0,40.2575,40.3379,40.2575,40.3138,16400.0
2006-01-30 14:55:00,50.16,50.16,50.07,50.08,20600.0,40.3299,40.3299,40.2575,40.2656,20600.0
2006-01-30 15:00:00,50.09,50.1,50.0,50.01,35800.0,40.2736,40.2816,40.2012,40.2093,35800.0
2006-01-30 15:05:00,50.0,50.01,49.92,49.93,102700.0,40.2012,40.2093,40.1369,40.145,102700.0
2006-01-30 15:10:00,49.93,49.93,49.82,49.82,62600.0,40.145,40.145,40.0565,40.0565,62600.0
2006-01-30 15:15:00,49.82,49.9,49.82,49.85,44000.0,40.0565,40.1208,40.0565,40.0806,44000.0
2006-01-30 15:20:00,49.85,49.88,49.73,49.74,36300.0,40.0806,40.1048,39.9842,39.9922,36300.0
2006-01-30 15:25:00,49.74,49.86,49.74,49.83,28200.0,39.9922,40.0887,39.9922,40.0646,28200.0
2006-01-30 15:30:00,49.84,49.88,49.8,49.88,26400.0,40.0726,40.1048,40.0404,40.1048,26400.0
2006-01-30 15:35:00,49.88,49.96,49.85,49.87,81100.0,40.1048,40.1691,40.0806,40.0967,81100.0
2006-01-30 15:40:00,49.9,49.92,49.82,49.88,81100.0,40.1208,40.1369,40.0565,40.1048,81100.0
2006-01-30 15:45:00,49.9,49.99,49.89,49.98,76600.0,40.1208,40.1932,40.1128,40.1852,76600.0
2006-01-30 15:50:00,49.98,50.09,49.98,50.08,42800.0,40.1852,40.2736,40.1852,40.2656,42800.0
2006-01-30 15:55:00,50.09,50.2,50.05,50.14,140100.0,40.2736,40.3621,40.2414,40.3138,140100.0
2006-01-31 09:30:00,49.43,50.16,49.43,49.9,129000.0,39.743,40.3299,39.743,40.1208,129000.0
2006-01-31 09:35:00,49.9,50.15,49.76,49.94,28900.0,40.1208,40.3219,40.0083,40.153,28900.0
2006-01-31 09:40:00,49.91,49.96,49.9,49.9,53700.0,40.1289,40.1691,40.1208,40.1208,53700.0
2006-01-31 09:45:00,49.89,50.01,49.76,49.99,25900.0,40.1128,40.2093,40.0083,40.1932,25900.0
2006-01-31 09:50:00,49.97,50.09,49.93,49.94,14100.0,40.1771,40.2736,40.145,40.153,14100.0
2006-01-31 09:55:00,49.98,50.0,49.9,49.99,25300.0,40.1852,40.2012,40.1208,40.1932,25300.0
2006-01-31 10:00:00,49.96,50.05,49.85,49.91,47600.0,40.1691,40.2414,40.0806,40.1289,47600.0
2006-01-31 10:05:00,49.95,49.97,49.9,49.94,19800.0,40.161,40.1771,40.1208,40.153,19800.0
2006-01-31 10:10:00,49.94,49.98,49.92,49.97,13300.0,40.153,40.1852,40.1369,40.1771,13300.0
2006-01-31 10:15:00,49.97,50.0,49.91,49.93,37200.0,40.1771,40.2012,40.1289,40.145,37200.0
2006-01-31 10:20:00,49.95,49.98,49.91,49.96,54400.0,40.161,40.1852,40.1289,40.1691,54400.0
2006-01-31 10:25:00,49.96,49.96,49.85,49.91,30800.0,40.1691,40.1691,40.0806,40.1289,30800.0
2006-01-31 10:30:00,49.92,49.92,49.84,49.85,24700.0,40.1369,40.1369,40.0726,40.0806,24700.0
2006-01-31 10:35:00,49.84,49.86,49.67,49.74,25700.0,40.0726,40.0887,39.9359,39.9922,25700.0
2006-01-31 10:40:00,49.71,49.75,49.69,49.74,9300.0,39.9681,40.0002,39.952,39.9922,9300.0
2006-01-31 10:45:00,49.75,49.8,49.7,49.71,22800.0,40.0002,40.0404,39.96,39.9681,22800.0
2006-01-31 10:50:00,49.72,49.8,49.72,49.78,10900.0,39.9761,40.0404,39.9761,40.0244,10900.0
2006-01-31 10:55:00,49.8,49.82,49.73,49.78,18400.0,40.0404,40.0565,39.9842,40.0244,18400.0
2006-01-31 11:00:00,49.73,49.78,49.72,49.75,21700.0,39.9842,40.0244,39.9761,40.0002,21700.0
2006-01-31 11:05:00,49.75,49.79,49.7,49.74,8300.0,40.0002,40.0324,39.96,39.9922,8300.0
2006-01-31 11:10:00,49.71,49.75,49.71,49.72,7500.0,39.9681,40.0002,39.9681,39.9761,7500.0
2006-01-31 11:15:00,49.72,49.75,49.7,49.71,9100.0,39.9761,40.0002,39.96,39.9681,9100.0
2006-01-31 11:20:00,49.72,49.72,49.68,49.71,13600.0,39.9761,39.9761,39.944,39.9681,13600.0
2006-01-31 11:25:00,49.7,49.79,49.68,49.76,23500.0,39.96,40.0324,39.944,40.0083,23500.0
2006-01-31 11:30:00,49.76,49.77,49.71,49.71,27100.0,40.0083,40.0163,39.9681,39.9681,27100.0
2006-01-31 11:35:00,49.71,49.75,49.7,49.74,22500.0,39.9681,40.0002,39.96,39.9922,22500.0
2006-01-31 11:40:00,49.74,49.77,49.73,49.76,31800.0,39.9922,40.0163,39.9842,40.0083,31800.0
2006-01-31 11:45:00,49.76,49.8,49.74,49.76,32400.0,40.0083,40.0404,39.9922,40.0083,32400.0
2006-01-31 11:50:00,49.77,49.78,49.66,49.69,13100.0,40.0163,40.0244,39.9279,39.952,13100.0
2006-01-31 11:55:00,49.69,49.72,49.61,49.69,31700.0,39.952,39.9761,39.8877,39.952,31700.0
2006-01-31 12:00:00,49.72,49.72,49.62,49.67,10700.0,39.9761,39.9761,39.8957,39.9359,10700.0
2006-01-31 12:05:00,49.67,49.71,49.63,49.67,23400.0,39.9359,39.9681,39.9038,39.9359,23400.0
2006-01-31 12:10:00,49.67,49.68,49.66,49.67,15400.0,39.9359,39.944,39.9279,39.9359,15400.0
2006-01-31 12:15:00,49.65,49.7,49.64,49.64,28900.0,39.9198,39.96,39.9118,39.9118,28900.0
2006-01-31 12:20:00,49.64,49.65,49.6,49.61,7100.0,39.9118,39.9198,39.8796,39.8877,7100.0
2006-01-31 12:25:00,49.61,49.72,49.61,49.72,15400.0,39.8877,39.9761,39.8877,39.9761,15400.0
2006-01-31 12:30:00,49.72,49.73,49.69,49.69,8800.0,39.9761,39.9842,39.952,39.952,8800.0
2006-01-31 12:35:00,49.69,49.75,49.66,49.72,16700.0,39.952,40.0002,39.9279,39.9761,16700.0
2006-01-31 12:40:00,49.73,49.74,49.7,49.72,11800.0,39.9842,39.9922,39.96,39.9761,11800.0
2006-01-31 12:45:00,49.72,49.79,49.69,49.75,37000.0,39.9761,40.0324,39.952,40.0002,37000.0
2006-01-31 12:50:00,49.79,49.79,49.59,49.63,18600.0,40.0324,40.0324,39.8716,39.9038,18600.0
2006-01-31 12:55:00,49.63,49.66,49.61,49.66,31300.0,39.9038,39.9279,39.8877,39.9279,31300.0
2006-01-31 13:00:00,49.65,49.7,49.62,49.67,28700.0,39.9198,39.96,39.8957,39.9359,28700.0
2006-01-31 13:05:00,49.68,49.71,49.66,49.7,7700.0,39.944,39.9681,39.9279,39.96,7700.0
2006-01-31 13:10:00,49.69,49.71,49.68,49.7,8600.0,39.952,39.9681,39.944,39.96,8600.0
2006-01-31 13:15:00,49.68,49.69,49.61,49.63,15500.0,39.944,39.952,39.8877,39.9038,15500.0
2006-01-31 13:20:00,49.63,49.67,49.62,49.62,6100.0,39.9038,39.9359,39.8957,39.8957,6100.0
2006-01-31 13:25:00,49.64,49.7,49.64,49.68,13500.0,39.9118,39.96,39.9118,39.944,13500.0
2006-01-31 13:30:00,49.67,49.68,49.59,49.6,12000.0,39.9359,39.944,39.8716,39.8796,12000.0
2006-01-31 13:35:00,49.61,49.61,49.58,49.58,7600.0,39.8877,39.8877,39.8636,39.8636,7600.0
2006-01-31 13:40:00,49.59,49.59,49.55,49.55,15000.0,39.8716,39.8716,39.8394,39.8394,15000.0
2006-01-31 13:45:00,49.55,49.68,49.55,49.66,15000.0,39.8394,39.944,39.8394,39.9279,15000.0
2006-01-31 13:50:00,49.67,49.75,49.67,49.72,23600.0,39.9359,40.0002,39.9359,39.9761,23600.0
2006-01-31 13:55:00,49.72,49.87,49.72,49.81,25600.0,39.9761,40.0967,39.9761,40.0485,25600.0
2006-01-31 14:00:00,49.82,49.88,49.81,49.85,28200.0,40.0565,40.1048,40.0485,40.0806,28200.0
2006-01-31 14:05:00,49.83,49.86,49.77,49.81,18400.0,40.0646,40.0887,40.0163,40.0485,18400.0
2006-01-31 14:10:00,49.81,49.88,49.76,49.88,27500.0,40.0485,40.1048,40.0083,40.1048,27500.0
2006-01-31 14:15:00,49.88,49.99,49.83,49.83,42800.0,40.1048,40.1932,40.0646,40.0646,42800.0
2006-01-31 14:20:00,49.84,49.84,49.69,49.75,22400.0,40.0726,40.0726,39.952,40.0002,22400.0
2006-01-31 14:25:00,49.76,49.87,49.72,49.86,37900.0,40.0083,40.0967,39.9761,40.0887,37900.0
2006-01-31 14:30:00,49.86,49.9,49.81,49.88,21000.0,40.0887,40.1208,40.0485,40.1048,21000.0
2006-01-31 14:35:00,49.88,49.91,49.83,49.91,24400.0,40.1048,40.1289,40.0646,40.1289,24400.0
2006-01-31 14:40:00,49.91,49.97,49.87,49.91,22400.0,40.1289,40.1771,40.0967,40.1289,22400.0
2006-01-31 14:45:00,49.92,49.95,49.87,49.89,12200.0,40.1369,40.161,40.0967,40.1128,12200.0
2006-01-31 14:50:00,49.88,49.9,49.8,49.84,30900.0,40.1048,40.1208,40.0404,40.0726,30900.0
2006-01-31 14:55:00,49.84,49.92,49.84,49.92,18600.0,40.0726,40.1369,40.0726,40.1369,18600.0
2006-01-31 15:00:00,49.92,50.05,49.88,49.98,33200.0,40.1369,40.2414,40.1048,40.1852,33200.0
2006-01-31 15:05:00,49.97,49.97,49.87,49.91,20100.0,40.1771,40.1771,40.0967,40.1289,20100.0
2006-01-31 15:10:00,49.95,49.97,49.94,49.95,17100.0,40.161,40.1771,40.153,40.161,17100.0
2006-01-31 15:15:00,49.95,49.96,49.87,49.88,35600.0,40.161,40.1691,40.0967,40.1048,35600.0
2006-01-31 15:20:00,49.87,49.95,49.84,49.84,44500.0,40.0967,40.161,40.0726,40.0726,44500.0
2006-01-31 15:25:00,49.84,50.0,49.83,49.99,44000.0,40.0726,40.2012,40.0646,40.1932,44000.0
2006-01-31 15:30:00,50.0,50.05,49.89,49.92,23300.0,40.2012,40.2414,40.1128,40.1369,23300.0
2006-01-31 15:35:00,49.89,49.92,49.83,49.83,14800.0,40.1128,40.1369,40.0646,40.0646,14800.0
2006-01-31 15:40:00,49.83,49.83,49.75,49.82,39800.0,40.0646,40.0646,40.0002,40.0565,39800.0
2006-01-31 15:45:00,49.82,49.87,49.75,49.85,31900.0,40.0565,40.0967,40.0002,40.0806,31900.0
2006-01-31 15:50:00,49.86,49.93,49.82,49.93,35000.0,40.0887,40.145,40.0565,40.145,35000.0
2006-01-31 15:55:00,49.94,50.0,49.85,49.9,77000.0,40.153,40.2012,40.0806,40.1208,77000.0
2006-02-01 09:30:00,49.73,50.0,49.66,49.8,41200.0,39.9842,40.2012,39.9279,40.0404,41200.0
2006-02-01 09:35:00,49.78,50.0,49.7,49.91,12500.0,40.0244,40.2012,39.96,40.1289,12500.0
2006-02-01 09:40:00,49.9,49.9,49.65,49.65,21600.0,40.1208,40.1208,39.9198,39.9198,21600.0
2006-02-01 09:45:00,49.61,49.69,49.55,49.65,32100.0,39.8877,39.952,39.8394,39.9198,32100.0
2006-02-01 09:50:00,49.66,49.71,49.56,49.59,18600.0,39.9279,39.9681,39.8475,39.8716,18600.0
2006-02-01 09:55:00,49.61,49.73,49.47,49.47,36500.0,39.8877,39.9842,39.7751,39.7751,36500.0
2006-02-01 10:00:00,49.47,49.49,49.18,49.18,40600.0,39.7751,39.7912,39.5419,39.5419,40600.0
2006-02-01 10:05:00,49.12,49.2,49.09,49.14,68900.0,39.4937,39.558,39.4696,39.5098,68900.0
2006-02-01 10:10:00,49.15,49.17,48.95,48.95,53400.0,39.5178,39.5339,39.357,39.357,53400.0
2006-02-01 10:15:00,48.99,49.07,48.93,49.0,80800.0,39.3892,39.4535,39.3409,39.3972,80800.0
2006-02-01 10:20:00,49.03,49.28,48.98,49.26,69000.0,39.4213,39.6223,39.3811,39.6063,69000.0
2006-02-01 10:25:00,49.25,49.28,49.01,49.04,50900.0,39.5982,39.6223,39.4053,39.4294,50900.0
2006-02-01 10:30:00,49.02,49.03,48.8,48.89,51500.0,39.4133,39.4213,39.2364,39.3088,51500.0
2006-02-01 10:35:00,48.9,48.95,48.75,48.83,44000.0,39.3168,39.357,39.1962,39.2605,44000.0
2006-02-01 10:40:00,48.82,48.94,48.78,48.94,95400.0,39.2525,39.349,39.2203,39.349,95400.0
2006-02-01 10:45:00,48.92,49.01,48.92,48.99,35600.0,39.3329,39.4053,39.3329,39.3892,35600.0
2006-02-01 10:50:00,48.95,49.02,48.93,48.97,36200.0,39.357,39.4133,39.3409,39.3731,36200.0
2006-02-01 10:55:00,48.98,49.0,48.9,48.97,16800.0,39.3811,39.3972,39.3168,39.3731,16800.0
2006-02-01 11:00:00,48.97,49.11,48.96,48.97,47900.0,39.3731,39.4857,39.3651,39.3731,47900.0
2006-02-01 11:05:00,48.99,49.07,48.92,48.98,37400.0,39.3892,39.4535,39.3329,39.3811,37400.0
2006-02-01 11:10:00,48.98,49.02,48.93,48.95,17300.0,39.3811,39.4133,39.3409,39.357,17300.0
2006-02-01 11:15:00,48.95,48.95,48.85,48.88,8500.0,39.357,39.357,39.2766,39.3007,8500.0
2006-02-01 11:20:00,48.89,48.89,48.67,48.67,32000.0,39.3088,39.3088,39.1319,39.1319,32000.0
2006-02-01 11:25:00,48.67,48.67,48.42,48.45,53700.0,39.1319,39.1319,38.9309,38.955,53700.0
2006-02-01 11:30:00,48.45,48.45,48.24,48.31,110200.0,38.955,38.955,38.7862,38.8424,110200.0
2006-02-01 11:35:00,48.34,48.55,48.34,48.48,51200.0,38.8666,39.0354,38.8666,38.9791,51200.0
2006-02-01 11:40:00,48.48,48.53,48.47,48.51,53100.0,38.9791,39.0193,38.9711,39.0032,53100.0
2006-02-01 11:45:00,48.52,48.6,48.52,48.55,23400.0,39.0113,39.0756,39.0113,39.0354,23400.0
2006-02-01 11:50:00,48.54,48.6,48.48,48.58,21800.0,39.0274,39.0756,38.9791,39.0595,21800.0
2006-02-01 11:55:00,48.57,48.6,48.41,48.47,76200.0,39.0515,39.0756,38.9228,38.9711,76200.0
2006-02-01 12:00:00,48.49,48.57,48.42,48.53,46100.0,38.9872,39.0515,38.9309,39.0193,46100.0
2006-02-01 12:05:00,48.54,48.67,48.52,48.61,23600.0,39.0274,39.1319,39.0113,39.0837,23600.0
2006-02-01 12:10:00,48.61,48.61,48.49,48.52,37700.0,39.0837,39.0837,38.9872,39.0113,37700.0
2006-02-01 12:15:00,48.52,48.59,48.51,48.56,33200.0,39.0113,39.0676,39.0032,39.0435,33200.0
2006-02-01 12:20:00,48.55,48.55,48.47,48.51,30600.0,39.0354,39.0354,38.9711,39.0032,30600.0
2006-02-01 12:25:00,48.51,48.63,48.5,48.54,46900.0,39.0032,39.0997,38.9952,39.0274,46900.0
2006-02-01 12:30:00,48.55,48.59,48.53,48.56,20000.0,39.0354,39.0676,39.0193,39.0435,20000.0
2006-02-01 12:35:00,48.56,48.7,48.56,48.68,17500.0,39.0435,39.156,39.0435,39.1399,17500.0
2006-02-01 12:40:00,48.67,48.73,48.63,48.67,17300.0,39.1319,39.1801,39.0997,39.1319,17300.0
2006-02-01 12:45:00,48.66,48.68,48.59,48.61,14200.0,39.1239,39.1399,39.0676,39.0837,14200.0
2006-02-01 12:50:00,48.58,48.58,48.51,48.56,5800.0,39.0595,39.0595,39.0032,39.0435,5800.0
2006-02-01 12:55:00,48.56,48.6,48.54,48.59,5600.0,39.0435,39.0756,39.0274,39.0676,5600.0
2006-02-01 13:00:00,48.59,48.64,48.52,48.55,17500.0,39.0676,39.1078,39.0113,39.0354,17500.0
2006-02-01 13:05:00,48.51,48.64,48.5,48.63,24900.0,39.0032,39.1078,38.9952,39.0997,24900.0
2006-02-01 13:10:00,48.6,48.63,48.54,48.57,75700.0,39.0756,39.0997,39.0274,39.0515,75700.0
2006-02-01 13:15:00,48.58,48.64,48.54,48.61,21600.0,39.0595,39.1078,39.0274,39.0837,21600.0
2006-02-01 13:20:00,48.61,48.64,48.58,48.61,45600.0,39.0837,39.1078,39.0595,39.0837,45600.0
2006-02-01 13:25:00,48.6,48.63,48.6,48.63,7700.0,39.0756,39.0997,39.0756,39.0997,7700.0
2006-02-01 13:30:00,48.63,48.63,48.57,48.6,21800.0,39.0997,39.0997,39.0515,39.0756,21800.0
2006-02-01 13:35:00,48.6,48.62,48.58,48.6,15700.0,39.0756,39.0917,39.0595,39.0756,15700.0
2006-02-01 13:40:00,48.61,48.66,48.58,48.65,18600.0,39.0837,39.1239,39.0595,39.1158,18600.0
2006-02-01 13:45:00,48.66,48.69,48.63,48.66,17600.0,39.1239,39.148,39.0997,39.1239,17600.0
2006-02-01 13:50:00,48.66,48.77,48.65,48.73,34800.0,39.1239,39.2123,39.1158,39.1801,34800.0
2006-02-01 13:55:00,48.72,48.84,48.68,48.76,32900.0,39.1721,39.2686,39.1399,39.2043,32900.0
2006-02-01 14:00:00,48.76,48.86,48.63,48.84,37200.0,39.2043,39.2847,39.0997,39.2686,37200.0
2006-02-01 14:05:00,48.83,48.85,48.71,48.8,21100.0,39.2605,39.2766,39.1641,39.2364,21100.0
2006-02-01 14:10:00,48.83,48.84,48.75,48.82,14700.0,39.2605,39.2686,39.1962,39.2525,14700.0
2006-02-01 14:15:00,48.82,48.82,48.71,48.73,27800.0,39.2525,39.2525,39.1641,39.1801,27800.0
2006-02-01 14:20:00,48.76,48.78,48.69,48.78,22800.0,39.2043,39.2203,39.148,39.2203,22800.0
2006-02-01 14:25:00,48.79,48.79,48.71,48.75,14900.0,39.2284,39.2284,39.1641,39.1962,14900.0
2006-02-01 14:30:00,48.76,48.94,48.76,48.89,42200.0,39.2043,39.349,39.2043,39.3088,42200.0
2006-02-01 14:35:00,48.87,48.96,48.85,48.86,18800.0,39.2927,39.3651,39.2766,39.2847,18800.0
2006-02-01 14:40:00,48.86,48.87,48.73,48.8,20100.0,39.2847,39.2927,39.1801,39.2364,20100.0
2006-02-01 14:45:00,48.8,48.85,48.77,48.81,27400.0,39.2364,39.2766,39.2123,39.2445,27400.0
2006-02-01 14:50:00,48.81,48.81,48.7,48.7,16500.0,39.2445,39.2445,39.156,39.156,16500.0
2006-02-01 14:55:00,48.7,48.72,48.68,48.69,29800.0,39.156,39.1721,39.1399,39.148,29800.0
2006-02-01 15:00:00,48.69,48.69,48.63,48.63,11900.0,39.148,39.148,39.0997,39.0997,11900.0
2006-02-01 15:05:00,48.65,48.68,48.61,48.68,12900.0,39.1158,39.1399,39.0837,39.1399,12900.0
2006-02-01 15:10:00,48.68,48.72,48.65,48.7,11700.0,39.1399,39.1721,39.1158,39.156,11700.0
2006-02-01 15:15:00,48.69,48.76,48.65,48.69,17400.0,39.148,39.2043,39.1158,39.148,17400.0
2006-02-01 15:20:00,48.65,48.71,48.55,48.55,38700.0,39.1158,39.1641,39.0354,39.0354,38700.0
2006-02-01 15:25:00,48.55,48.63,48.47,48.48,56500.0,39.0354,39.0997,38.9711,38.9791,56500.0
2006-02-01 15:30:00,48.48,48.72,48.46,48.52,32600.0,38.9791,39.1721,38.963,39.0113,32600.0
2006-02-01 15:35:00,48.52,48.58,48.47,48.55,31400.0,39.0113,39.0595,38.9711,39.0354,31400.0
2006-02-01 15:40:00,48.55,48.55,48.45,48.49,19200.0,39.0354,39.0354,38.955,38.9872,19200.0
2006-02-01 15:45:00,48.48,48.55,48.45,48.51,22400.0,38.9791,39.0354,38.955,39.0032,22400.0
2006-02-01 15:50:00,48.55,48.57,48.49,48.49,51600.0,39.0354,39.0515,38.9872,38.9872,51600.0
2006-02-01 15:55:00,48.49,48.5,48.45,48.48,39500.0,38.9872,38.9952,38.955,38.9791,39500.0
2006-02-02 09:30:00,48.25,48.42,48.01,48.21,34800.0,38.7942,38.9309,38.6012,38.762,34800.0
2006-02-02 09:35:00,48.25,48.37,47.99,48.06,36500.0,38.7942,38.8907,38.5852,38.6414,36500.0
2006-02-02 09:40:00,48.05,48.15,48.01,48.01,20100.0,38.6334,38.7138,38.6012,38.6012,20100.0
2006-02-02 09:45:00,48.02,48.21,48.01,48.15,23100.0,38.6093,38.762,38.6012,38.7138,23100.0
2006-02-02 09:50:00,48.06,48.16,48.0,48.05,43100.0,38.6414,38.7218,38.5932,38.6334,43100.0
2006-02-02 09:55:00,48.06,48.13,48.04,48.13,41000.0,38.6414,38.6977,38.6254,38.6977,41000.0
2006-02-02 10:00:00,48.13,48.21,48.12,48.17,25800.0,38.6977,38.762,38.6897,38.7299,25800.0
2006-02-02 10:05:00,48.16,48.18,48.04,48.13,24300.0,38.7218,38.7379,38.6254,38.6977,24300.0
2006-02-02 10:10:00,48.11,48.14,48.05,48.08,18100.0,38.6816,38.7058,38.6334,38.6575,18100.0
2006-02-02 10:15:00,48.11,48.15,48.07,48.09,15600.0,38.6816,38.7138,38.6495,38.6656,15600.0
2006-02-02 10:20:00,48.08,48.15,48.08,48.15,22000.0,38.6575,38.7138,38.6575,38.7138,22000.0
2006-02-02 10:25:00,48.16,48.2,48.14,48.18,13400.0,38.7218,38.754,38.7058,38.7379,13400.0
2006-02-02 10:30:00,48.18,48.27,48.1,48.21,52300.0,38.7379,38.8103,38.6736,38.762,52300.0
2006-02-02 10:35:00,48.21,48.21,48.14,48.14,22100.0,38.762,38.762,38.7058,38.7058,22100.0
2006-02-02 10:40:00,48.14,48.25,48.09,48.13,21400.0,38.7058,38.7942,38.6656,38.6977,21400.0
2006-02-02 10:45:00,48.12,48.27,48.05,48.15,29400.0,38.6897,38.8103,38.6334,38.7138,29400.0
2006-02-02 10:50:00,48.14,48.23,48.1,48.22,17900.0,38.7058,38.7781,38.6736,38.7701,17900.0
2006-02-02 10:55:00,48.23,48.25,48.15,48.15,20000.0,38.7781,38.7942,38.7138,38.7138,20000.0
2006-02-02 11:00:00,48.15,48.21,48.04,48.11,31300.0,38.7138,38.762,38.6254,38.6816,31300.0
2006-02-02 11:05:00,48.11,48.11,47.96,47.96,20100.0,38.6816,38.6816,38.561,38.561,20100.0
2006-02-02 11:10:00,47.96,48.06,47.9,48.02,91500.0,38.561,38.6414,38.5128,38.6093,91500.0
2006-02-02 11:15:00,48.02,48.02,47.97,47.98,11900.0,38.6093,38.6093,38.5691,38.5771,11900.0
2006-02-02 11:20:00,47.98,48.01,47.93,48.0,13400.0,38.5771,38.6012,38.5369,38.5932,13400.0
2006-02-02 11:25:00,48.0,48.02,47.85,47.89,15300.0,38.5932,38.6093,38.4726,38.5048,15300.0
2006-02-02 11:30:00,47.89,47.92,47.85,47.91,47400.0,38.5048,38.5289,38.4726,38.5208,47400.0
2006-02-02 11:35:00,47.91,47.91,47.84,47.86,19700.0,38.5208,38.5208,38.4646,38.4806,19700.0
2006-02-02 11:40:00,47.85,47.86,47.77,47.78,67600.0,38.4726,38.4806,38.4083,38.4163,67600.0
2006-02-02 11:45:00,47.78,47.89,47.77,47.81,18700.0,38.4163,38.5048,38.4083,38.4404,18700.0
2006-02-02 11:50:00,47.81,47.81,47.75,47.77,9500.0,38.4404,38.4404,38.3922,38.4083,9500.0
2006-02-02 11:55:00,47.8,47.81,47.7,47.77,11800.0,38.4324,38.4404,38.352,38.4083,11800.0
2006-02-02 12:00:00,47.74,47.89,47.74,47.87,13100.0,38.3842,38.5048,38.3842,38.4887,13100.0
2006-02-02 12:05:00,47.88,47.94,47.88,47.93,9300.0,38.4967,38.545,38.4967,38.5369,9300.0
2006-02-02 12:10:00,47.93,47.93,47.89,47.93,9700.0,38.5369,38.5369,38.5048,38.5369,9700.0
2006-02-02 12:15:00,47.94,48.02,47.93,48.01,30600.0,38.545,38.6093,38.5369,38.6012,30600.0
2006-02-02 12:20:00,48.01,48.01,47.95,47.95,10300.0,38.6012,38.6012,38.553,38.553,10300.0
2006-02-02 12:25:00,47.94,47.95,47.86,47.9,7100.0,38.545,38.553,38.4806,38.5128,7100.0
2006-02-02 12:30:00,47.91,47.98,47.91,47.97,7200.0,38.5208,38.5771,38.5208,38.5691,7200.0
2006-02-02 12:35:00,47.97,48.01,47.97,48.01,8700.0,38.5691,38.6012,38.5691,38.6012,8700.0
2006-02-02 12:40:00,48.02,48.04,48.01,48.01,5700.0,38.6093,38.6254,38.6012,38.6012,5700.0
2006-02-02 12:45:00,48.0,48.1,48.0,48.07,13100.0,38.5932,38.6736,38.5932,38.6495,13100.0
2006-02-02 12:50:00,48.07,48.19,48.07,48.13,12100.0,38.6495,38.746,38.6495,38.6977,12100.0
2006-02-02 12:55:00,48.11,48.13,48.05,48.06,6300.0,38.6816,38.6977,38.6334,38.6414,6300.0
2006-02-02 13:00:00,48.07,48.08,48.01,48.04,8200.0,38.6495,38.6575,38.6012,38.6254,8200.0
2006-02-02 13:05:00,48.04,48.11,48.04,48.1,15900.0,38.6254,38.6816,38.6254,38.6736,15900.0
2006-02-02 13:10:00,48.11,48.13,48.11,48.12,3200.0,38.6816,38.6977,38.6816,38.6897,3200.0
2006-02-02 13:15:00,48.13,48.17,48.1,48.1,6800.0,38.6977,38.7299,38.6736,38.6736,6800.0
2006-02-02 13:20:00,48.1,48.15,48.07,48.15,5600.0,38.6736,38.7138,38.6495,38.7138,5600.0
2006-02-02 13:25:00,48.15,48.25,48.1,48.1,6400.0,38.7138,38.7942,38.6736,38.6736,6400.0
2006-02-02 13:30:00,48.08,48.18,48.08,48.15,12200.0,38.6575,38.7379,38.6575,38.7138,12200.0
2006-02-02 13:35:00,48.13,48.15,48.05,48.15,9400.0,38.6977,38.7138,38.6334,38.7138,9400.0
2006-02-02 13:40:00,48.13,48.15,48.08,48.1,8800.0,38.6977,38.7138,38.6575,38.6736,8800.0
2006-02-02 13:45:00,48.09,48.24,48.08,48.21,18800.0,38.6656,38.7862,38.6575,38.762,18800.0
2006-02-02 13:50:00,48.22,48.28,48.21,48.28,3700.0,38.7701,38.8183,38.762,38.8183,3700.0
2006-02-02 13:55:00,48.27,48.27,48.2,48.23,11300.0,38.8103,38.8103,38.754,38.7781,11300.0
2006-02-02 14:00:00,48.22,48.3,48.22,48.29,7400.0,38.7701,38.8344,38.7701,38.8264,7400.0
2006-02-02 14:05:00,48.28,48.28,48.2,48.25,8300.0,38.8183,38.8183,38.754,38.7942,8300.0
2006-02-02 14:10:00,48.25,48.33,48.2,48.2,16900.0,38.7942,38.8585,38.754,38.754,16900.0
2006-02-02 14:15:00,48.18,48.18,48.12,48.13,8100.0,38.7379,38.7379,38.6897,38.6977,8100.0
2006-02-02 14:20:00,48.12,48.16,48.09,48.1,8000.0,38.6897,38.7218,38.6656,38.6736,8000.0
2006-02-02 14:25:00,48.09,48.12,48.07,48.1,20400.0,38.6656,38.6897,38.6495,38.6736,20400.0
2006-02-02 14:30:00,48.1,48.2,48.07,48.19,13500.0,38.6736,38.754,38.6495,38.746,13500.0
2006-02-02 14:35:00,48.19,48.25,48.13,48.15,19200.0,38.746,38.7942,38.6977,38.7138,19200.0
2006-02-02 14:40:00,48.14,48.14,48.04,48.08,9400.0,38.7058,38.7058,38.6254,38.6575,9400.0
2006-02-02 14:45:00,48.07,48.09,48.02,48.06,16900.0,38.6495,38.6656,38.6093,38.6414,16900.0
2006-02-02 14:50:00,48.06,48.11,48.04,48.11,10000.0,38.6414,38.6816,38.6254,38.6816,10000.0
2006-02-02 14:55:00,48.1,48.11,48.01,48.03,13600.0,38.6736,38.6816,38.6012,38.6173,13600.0
2006-02-02 15:00:00,48.02,48.03,47.9,47.92,21100.0,38.6093,38.6173,38.5128,38.5289,21100.0
2006-02-02 15:05:00,47.92,48.41,47.92,48.05,24200.0,38.5289,38.9228,38.5289,38.6334,24200.0
2006-02-02 15:10:00,48.03,48.03,48.0,48.02,12600.0,38.6173,38.6173,38.5932,38.6093,12600.0
2006-02-02 15:15:00,48.02,48.03,47.92,47.98,19900.0,38.6093,38.6173,38.5289,38.5771,19900.0
2006-02-02 15:20:00,47.93,47.94,47.86,47.86,27800.0,38.5369,38.545,38.4806,38.4806,27800.0
2006-02-02 15:25:00,47.86,48.88,47.83,47.94,70500.0,38.4806,39.3007,38.4565,38.545,70500.0
2006-02-02 15:30:00,47.95,47.97,47.92,47.92,21200.0,38.553,38.5691,38.5289,38.5289,21200.0
2006-02-02 15:35:00,47.93,47.95,47.89,47.9,18900.0,38.5369,38.553,38.5048,38.5128,18900.0
2006-02-02 15:40:00,47.9,47.91,47.86,47.91,27000.0,38.5128,38.5208,38.4806,38.5208,27000.0
2006-02-02 15:45:00,47.91,47.92,47.84,47.84,29600.0,38.5208,38.5289,38.4646,38.4646,29600.0
2006-02-02 15:50:00,47.84,47.89,47.81,47.86,35700.0,38.4646,38.5048,38.4404,38.4806,35700.0
2006-02-02 15:55:00,47.86,47.92,47.84,47.86,36800.0,38.4806,38.5289,38.4646,38.4806,36800.0
2006-02-03 09:30:00,47.8,47.8,47.57,47.6,25800.0,38.4324,38.4324,38.2475,38.2716,25800.0
2006-02-03 09:35:00,47.56,47.86,47.56,47.85,21500.0,38.2394,38.4806,38.2394,38.4726,21500.0
2006-02-03 09:40:00,47.85,47.98,47.8,47.88,32800.0,38.4726,38.5771,38.4324,38.4967,32800.0
2006-02-03 09:45:00,47.88,48.04,47.88,48.04,9200.0,38.4967,38.6254,38.4967,38.6254,9200.0
2006-02-03 09:50:00,48.04,48.04,47.68,47.68,24500.0,38.6254,38.6254,38.3359,38.3359,24500.0
2006-02-03 09:55:00,47.76,47.84,47.64,47.66,27400.0,38.4002,38.4646,38.3037,38.3198,27400.0
2006-02-03 10:00:00,47.69,47.74,47.62,47.64,27900.0,38.3439,38.3842,38.2877,38.3037,27900.0
2006-02-03 10:05:00,47.67,47.71,47.55,47.65,21200.0,38.3279,38.36,38.2314,38.3118,21200.0
2006-02-03 10:10:00,47.66,47.84,47.65,47.81,20100.0,38.3198,38.4646,38.3118,38.4404,20100.0
2006-02-03 10:15:00,47.77,47.9,47.75,47.9,15700.0,38.4083,38.5128,38.3922,38.5128,15700.0
2006-02-03 10:20:00,47.89,47.95,47.8,47.84,17900.0,38.5048,38.553,38.4324,38.4646,17900.0
2006-02-03 10:25:00,47.84,47.84,47.68,47.69,14100.0,38.4646,38.4646,38.3359,38.3439,14100.0
2006-02-03 10:30:00,47.73,47.74,47.57,47.57,8500.0,38.3761,38.3842,38.2475,38.2475,8500.0
2006-02-03 10:35:00,47.57,47.71,47.52,47.67,17200.0,38.2475,38.36,38.2073,38.3279,17200.0
2006-02-03 10:40:00,47.72,47.72,47.62,47.67,13000.0,38.3681,38.3681,38.2877,38.3279,13000.0
2006-02-03 10:45:00,47.67,47.78,47.64,47.77,15400.0,38.3279,38.4163,38.3037,38.4083,15400.0
2006-02-03 10:50:00,47.76,47.76,47.7,47.73,9900.0,38.4002,38.4002,38.352,38.3761,9900.0
2006-02-03 10:55:00,47.73,47.88,47.7,47.7,12500.0,38.3761,38.4967,38.352,38.352,12500.0
2006-02-03 11:00:00,47.7,47.74,47.61,47.61,9700.0,38.352,38.3842,38.2796,38.2796,9700.0
2006-02-03 11:05:00,47.66,47.66,47.59,47.61,10200.0,38.3198,38.3198,38.2635,38.2796,10200.0
2006-02-03 11:10:00,47.65,47.67,47.58,47.58,12000.0,38.3118,38.3279,38.2555,38.2555,12000.0
2006-02-03 11:15:00,47.58,47.59,47.54,47.58,4000.0,38.2555,38.2635,38.2233,38.2555,4000.0
2006-02-03 11:20:00,47.57,47.57,47.51,47.51,10000.0,38.2475,38.2475,38.1992,38.1992,10000.0
2006-02-03 11:25:00,47.51,47.52,47.46,47.49,12900.0,38.1992,38.2073,38.159,38.1831,12900.0
2006-02-03 11:30:00,47.46,47.49,47.39,47.39,7000.0,38.159,38.1831,38.1027,38.1027,7000.0
2006-02-03 11:35:00,47.38,47.49,47.36,47.48,38200.0,38.0947,38.1831,38.0786,38.1751,38200.0
2006-02-03 11:40:00,47.46,47.6,47.46,47.46,7000.0,38.159,38.2716,38.159,38.159,7000.0
2006-02-03 11:45:00,47.45,47.46,47.37,47.44,7400.0,38.151,38.159,38.0867,38.1429,7400.0
2006-02-03 11:50:00,47.44,47.55,47.44,47.55,2600.0,38.1429,38.2314,38.1429,38.2314,2600.0
2006-02-03 11:55:00,47.55,47.59,47.54,47.57,9100.0,38.2314,38.2635,38.2233,38.2475,9100.0
2006-02-03 12:00:00,47.56,47.58,47.53,47.57,8300.0,38.2394,38.2555,38.2153,38.2475,8300.0
2006-02-03 12:05:00,47.52,47.56,47.51,47.51,6300.0,38.2073,38.2394,38.1992,38.1992,6300.0
2006-02-03 12:10:00,47.51,47.53,47.45,47.52,9300.0,38.1992,38.2153,38.151,38.2073,9300.0
2006-02-03 12:15:00,47.51,47.59,47.47,47.55,14200.0,38.1992,38.2635,38.1671,38.2314,14200.0
2006-02-03 12:20:00,47.55,47.59,47.55,47.56,8100.0,38.2314,38.2635,38.2314,38.2394,8100.0
2006-02-03 12:25:00,47.58,47.65,47.56,47.62,15300.0,38.2555,38.3118,38.2394,38.2877,15300.0
2006-02-03 12:30:00,47.65,47.68,47.64,47.67,5200.0,38.3118,38.3359,38.3037,38.3279,5200.0
2006-02-03 12:35:00,47.68,47.68,47.6,47.64,11300.0,38.3359,38.3359,38.2716,38.3037,11300.0
2006-02-03 12:40:00,47.64,47.68,47.63,47.68,8000.0,38.3037,38.3359,38.2957,38.3359,8000.0
2006-02-03 12:45:00,47.69,47.72,47.67,47.69,10800.0,38.3439,38.3681,38.3279,38.3439,10800.0
2006-02-03 12:50:00,47.69,47.77,47.69,47.76,11500.0,38.3439,38.4083,38.3439,38.4002,11500.0
2006-02-03 12:55:00,47.73,47.74,47.56,47.59,23400.0,38.3761,38.3842,38.2394,38.2635,23400.0
2006-02-03 13:00:00,47.6,47.69,47.6,47.69,9100.0,38.2716,38.3439,38.2716,38.3439,9100.0
2006-02-03 13:05:00,47.7,47.8,47.7,47.77,6000.0,38.352,38.4324,38.352,38.4083,6000.0
2006-02-03 13:10:00,47.78,47.82,47.7,47.72,14600.0,38.4163,38.4485,38.352,38.3681,14600.0
2006-02-03 13:15:00,47.73,47.86,47.73,47.83,14800.0,38.3761,38.4806,38.3761,38.4565,14800.0
2006-02-03 13:20:00,47.84,47.89,47.82,47.86,28500.0,38.4646,38.5048,38.4485,38.4806,28500.0
2006-02-03 13:25:00,47.88,47.88,47.78,47.82,20100.0,38.4967,38.4967,38.4163,38.4485,20100.0
2006-02-03 13:30:00,47.82,47.9,47.81,47.82,17000.0,38.4485,38.5128,38.4404,38.4485,17000.0
2006-02-03 13:35:00,47.82,47.84,47.78,47.78,12900.0,38.4485,38.4646,38.4163,38.4163,12900.0
2006-02-03 13:40:00,47.8,47.84,47.78,47.79,6600.0,38.4324,38.4646,38.4163,38.4244,6600.0
2006-02-03 13:45:00,47.8,47.84,47.71,47.74,6000.0,38.4324,38.4646,38.36,38.3842,6000.0
2006-02-03 13:50:00,47.74,47.76,47.68,47.68,6700.0,38.3842,38.4002,38.3359,38.3359,6700.0
2006-02-03 13:55:00,47.67,47.69,47.62,47.66,5300.0,38.3279,38.3439,38.2877,38.3198,5300.0
2006-02-03 14:00:00,47.65,47.67,47.59,47.63,4800.0,38.3118,38.3279,38.2635,38.2957,4800.0
2006-02-03 14:05:00,47.62,47.67,47.56,47.56,7700.0,38.2877,38.3279,38.2394,38.2394,7700.0
2006-02-03 14:10:00,47.6,47.61,47.43,47.45,7900.0,38.2716,38.2796,38.1349,38.151,7900.0
2006-02-03 14:15:00,47.45,47.5,47.39,47.41,12400.0,38.151,38.1912,38.1027,38.1188,12400.0
2006-02-03 14:20:00,47.41,47.41,47.33,47.37,76500.0,38.1188,38.1188,38.0545,38.0867,76500.0
2006-02-03 14:25:00,47.37,47.42,47.36,47.41,31100.0,38.0867,38.1269,38.0786,38.1188,31100.0
2006-02-03 14:30:00,47.4,47.44,47.3,47.39,41200.0,38.1108,38.1429,38.0304,38.1027,41200.0
2006-02-03 14:35:00,47.39,47.45,47.35,47.4,25700.0,38.1027,38.151,38.0706,38.1108,25700.0
2006-02-03 14:40:00,47.4,47.43,47.37,47.37,8300.0,38.1108,38.1349,38.0867,38.0867,8300.0
2006-02-03 14:45:00,47.37,47.4,47.28,47.36,12400.0,38.0867,38.1108,38.0143,38.0786,12400.0
2006-02-03 14:50:00,47.35,47.35,47.21,47.27,16000.0,38.0706,38.0706,37.958,38.0063,16000.0
2006-02-03 14:55:00,47.25,47.32,47.2,47.21,10300.0,37.9902,38.0465,37.95,37.958,10300.0
2006-02-03 15:00:00,47.22,47.32,47.21,47.3,33300.0,37.9661,38.0465,37.958,38.0304,33300.0
2006-02-03 15:05:00,47.3,47.4,47.28,47.4,11600.0,38.0304,38.1108,38.0143,38.1108,11600.0
2006-02-03 15:10:00,47.4,47.4,47.3,47.31,6500.0,38.1108,38.1108,38.0304,38.0384,6500.0
2006-02-03 15:15:00,47.31,47.33,47.24,47.28,18900.0,38.0384,38.0545,37.9821,38.0143,18900.0
2006-02-03 15:20:00,47.27,47.3,47.2,47.22,16400.0,38.0063,38.0304,37.95,37.9661,16400.0
2006-02-03 15:25:00,47.22,47.3,47.22,47.24,17800.0,37.9661,38.0304,37.9661,37.9821,17800.0
2006-02-03 15:30:00,47.23,47.24,47.13,47.14,24900.0,37.9741,37.9821,37.8937,37.9017,24900.0
2006-02-03 15:35:00,47.15,47.15,47.05,47.06,43300.0,37.9098,37.9098,37.8294,37.8374,43300.0
2006-02-03 15:40:00,47.05,47.07,46.97,46.97,65200.0,37.8294,37.8455,37.7651,37.7651,65200.0
2006-02-03 15:45:00,46.99,47.07,46.98,47.06,37500.0,37.7811,37.8455,37.7731,37.8374,37500.0
2006-02-03 15:50:00,47.06,47.09,47.0,47.04,44800.0,37.8374,37.8615,37.7892,37.8213,44800.0
2006-02-03 15:55:00,47.04,47.1,47.01,47.1,33400.0,37.8213,37.8696,37.7972,37.8696,33400.0
2006-02-06 09:30:00,46.95,46.98,46.72,46.72,27700.0,37.749,37.7731,37.564,37.564,27700.0
2006-02-06 09:35:00,46.86,46.86,46.6,46.72,37700.0,37.6766,37.6766,37.4676,37.564,37700.0
2006-02-06 09:40:00,46.74,46.87,46.69,46.75,24700.0,37.5801,37.6846,37.5399,37.5882,24700.0
2006-02-06 09:45:00,46.75,46.87,46.72,46.87,16300.0,37.5882,37.6846,37.564,37.6846,16300.0
2006-02-06 09:50:00,46.86,46.92,46.82,46.89,16100.0,37.6766,37.7248,37.6444,37.7007,16100.0
2006-02-06 09:55:00,46.91,46.95,46.81,46.81,18200.0,37.7168,37.749,37.6364,37.6364,18200.0
2006-02-06 10:00:00,46.83,47.06,46.83,47.06,40500.0,37.6525,37.8374,37.6525,37.8374,40500.0
2006-02-06 10:05:00,47.07,47.2,46.98,47.16,34900.0,37.8455,37.95,37.7731,37.9178,34900.0
2006-02-06 10:10:00,47.17,47.17,46.9,46.98,20100.0,37.9259,37.9259,37.7088,37.7731,20100.0
2006-02-06 10:15:00,46.98,47.02,46.89,46.92,17600.0,37.7731,37.8053,37.7007,37.7248,17600.0
2006-02-06 10:20:00,46.89,46.97,46.85,46.91,12700.0,37.7007,37.7651,37.6686,37.7168,12700.0
2006-02-06 10:25:00,46.85,46.97,46.81,46.83,8900.0,37.6686,37.7651,37.6364,37.6525,8900.0
2006-02-06 10:30:00,46.83,46.89,46.79,46.79,21700.0,37.6525,37.7007,37.6203,37.6203,21700.0
2006-02-06 10:35:00,46.81,46.87,46.79,46.81,8500.0,37.6364,37.6846,37.6203,37.6364,8500.0
2006-02-06 10:40:00,46.81,46.88,46.79,46.79,10500.0,37.6364,37.6927,37.6203,37.6203,10500.0
2006-02-06 10:45:00,46.78,46.86,46.77,46.83,8800.0,37.6123,37.6766,37.6042,37.6525,8800.0
2006-02-06 10:50:00,46.82,46.82,46.77,46.79,9000.0,37.6444,37.6444,37.6042,37.6203,9000.0
2006-02-06 10:55:00,46.78,46.79,46.77,46.78,20100.0,37.6123,37.6203,37.6042,37.6123,20100.0
2006-02-06 11:00:00,46.79,46.97,46.79,46.97,7000.0,37.6203,37.7651,37.6203,37.7651,7000.0
2006-02-06 11:05:00,46.96,46.97,46.88,46.93,30100.0,37.757,37.7651,37.6927,37.7329,30100.0
2006-02-06 11:10:00,46.93,46.93,46.86,46.86,8800.0,37.7329,37.7329,37.6766,37.6766,8800.0
2006-02-06 11:15:00,46.86,46.88,46.84,46.84,3000.0,37.6766,37.6927,37.6605,37.6605,3000.0
2006-02-06 11:20:00,46.84,46.92,46.83,46.92,10200.0,37.6605,37.7248,37.6525,37.7248,10200.0
2006-02-06 11:25:00,46.92,46.92,46.82,46.83,7200.0,37.7248,37.7248,37.6444,37.6525,7200.0
2006-02-06 11:30:00,46.83,46.85,46.77,46.81,11400.0,37.6525,37.6686,37.6042,37.6364,11400.0
2006-02-06 11:35:00,46.82,46.87,46.78,46.84,13000.0,37.6444,37.6846,37.6123,37.6605,13000.0
2006-02-06 11:40:00,46.84,46.89,46.8,46.81,6100.0,37.6605,37.7007,37.6284,37.6364,6100.0
2006-02-06 11:45:00,46.81,46.87,46.77,46.82,8500.0,37.6364,37.6846,37.6042,37.6444,8500.0
2006-02-06 11:50:00,46.82,46.89,46.79,46.81,11800.0,37.6444,37.7007,37.6203,37.6364,11800.0
2006-02-06 11:55:00,46.8,46.81,46.77,46.8,3900.0,37.6284,37.6364,37.6042,37.6284,3900.0
2006-02-06 12:00:00,46.81,46.86,46.78,46.86,8800.0,37.6364,37.6766,37.6123,37.6766,8800.0
2006-02-06 12:05:00,46.87,46.89,46.82,46.83,3500.0,37.6846,37.7007,37.6444,37.6525,3500.0
2006-02-06 12:10:00,46.82,46.83,46.8,46.8,4400.0,37.6444,37.6525,37.6284,37.6284,4400.0
2006-02-06 12:15:00,46.81,46.83,46.75,46.76,8500.0,37.6364,37.6525,37.5882,37.5962,8500.0
2006-02-06 12:20:00,46.75,46.81,46.68,46.77,25500.0,37.5882,37.6364,37.5319,37.6042,25500.0
2006-02-06 12:25:00,46.77,46.87,46.75,46.87,14400.0,37.6042,37.6846,37.5882,37.6846,14400.0
2006-02-06 12:30:00,46.87,46.88,46.8,46.81,16300.0,37.6846,37.6927,37.6284,37.6364,16300.0
2006-02-06 12:35:00,46.81,46.81,46.76,46.78,12500.0,37.6364,37.6364,37.5962,37.6123,12500.0
2006-02-06 12:40:00,46.79,46.81,46.76,46.76,4700.0,37.6203,37.6364,37.5962,37.5962,4700.0
2006-02-06 12:45:00,46.76,46.8,46.76,46.78,3200.0,37.5962,37.6284,37.5962,37.6123,3200.0
2006-02-06 12:50:00,46.79,46.88,46.78,46.82,29000.0,37.6203,37.6927,37.6123,37.6444,29000.0
2006-02-06 12:55:00,46.82,46.85,46.8,46.83,16500.0,37.6444,37.6686,37.6284,37.6525,16500.0
2006-02-06 13:00:00,46.83,46.87,46.83,46.86,9800.0,37.6525,37.6846,37.6525,37.6766,9800.0
2006-02-06 13:05:00,46.87,46.88,46.82,46.83,8700.0,37.6846,37.6927,37.6444,37.6525,8700.0
2006-02-06 13:10:00,46.84,46.91,46.81,46.84,6800.0,37.6605,37.7168,37.6364,37.6605,6800.0
2006-02-06 13:15:00,46.86,46.86,46.79,46.81,9600.0,37.6766,37.6766,37.6203,37.6364,9600.0
2006-02-06 13:20:00,46.8,46.8,46.75,46.75,7900.0,37.6284,37.6284,37.5882,37.5882,7900.0
2006-02-06 13:25:00,46.78,46.78,46.71,46.76,9300.0,37.6123,37.6123,37.556,37.5962,9300.0
2006-02-06 13:30:00,46.76,46.79,46.75,46.79,9100.0,37.5962,37.6203,37.5882,37.6203,9100.0
2006-02-06 13:35:00,46.79,46.83,46.77,46.82,5800.0,37.6203,37.6525,37.6042,37.6444,5800.0
2006-02-06 13:40:00,46.83,46.9,46.8,46.82,15700.0,37.6525,37.7088,37.6284,37.6444,15700.0
2006-02-06 13:45:00,46.83,46.9,46.81,46.85,6700.0,37.6525,37.7088,37.6364,37.6686,6700.0
2006-02-06 13:50:00,46.83,46.91,46.83,46.83,24600.0,37.6525,37.7168,37.6525,37.6525,24600.0
2006-02-06 13:55:00,46.83,46.87,46.78,46.78,11300.0,37.6525,37.6846,37.6123,37.6123,11300.0
2006-02-06 14:00:00,46.83,46.83,46.73,46.76,17100.0,37.6525,37.6525,37.5721,37.5962,17100.0
2006-02-06 14:05:00,46.77,46.8,46.76,46.78,7600.0,37.6042,37.6284,37.5962,37.6123,7600.0
2006-02-06 14:10:00,46.79,46.82,46.75,46.77,9000.0,37.6203,37.6444,37.5882,37.6042,9000.0
2006-02-06 14:15:00,46.77,46.8,46.76,46.77,5800.0,37.6042,37.6284,37.5962,37.6042,5800.0
2006-02-06 14:20:00,46.77,46.81,46.77,46.81,5500.0,37.6042,37.6364,37.6042,37.6364,5500.0
2006-02-06 14:25:00,46.82,46.82,46.79,46.8,5500.0,37.6444,37.6444,37.6203,37.6284,5500.0
2006-02-06 14:30:00,46.8,46.88,46.78,46.85,17000.0,37.6284,37.6927,37.6123,37.6686,17000.0
2006-02-06 14:35:00,46.85,46.93,46.85,46.91,7500.0,37.6686,37.7329,37.6686,37.7168,7500.0
2006-02-06 14:40:00,46.92,46.93,46.9,46.92,7900.0,37.7248,37.7329,37.7088,37.7248,7900.0
2006-02-06 14:45:00,46.92,46.92,46.85,46.85,5900.0,37.7248,37.7248,37.6686,37.6686,5900.0
2006-02-06 14:50:00,46.85,46.85,46.76,46.8,17500.0,37.6686,37.6686,37.5962,37.6284,17500.0
2006-02-06 14:55:00,46.8,46.93,46.79,46.84,38100.0,37.6284,37.7329,37.6203,37.6605,38100.0
2006-02-06 15:00:00,46.83,46.91,46.81,46.86,17200.0,37.6525,37.7168,37.6364,37.6766,17200.0
2006-02-06 15:05:00,46.86,46.88,46.82,46.82,10100.0,37.6766,37.6927,37.6444,37.6444,10100.0
2006-02-06 15:10:00,46.82,46.9,46.82,46.83,12300.0,37.6444,37.7088,37.6444,37.6525,12300.0
2006-02-06 15:15:00,46.83,46.84,46.78,46.79,10400.0,37.6525,37.6605,37.6123,37.6203,10400.0
2006-02-06 15:20:00,46.79,46.82,46.79,46.79,8500.0,37.6203,37.6444,37.6203,37.6203,8500.0
2006-02-06 15:25:00,46.8,46.82,46.79,46.79,9600.0,37.6284,37.6444,37.6203,37.6203,9600.0
2006-02-06 15:30:00,46.79,46.94,46.71,46.77,24400.0,37.6203,37.7409,37.556,37.6042,24400.0
2006-02-06 15:35:00,46.77,46.82,46.73,46.73,24800.0,37.6042,37.6444,37.5721,37.5721,24800.0
2006-02-06 15:40:00,46.77,46.78,46.75,46.78,25100.0,37.6042,37.6123,37.5882,37.6123,25100.0
2006-02-06 15:45:00,46.79,46.95,46.79,46.91,21900.0,37.6203,37.749,37.6203,37.7168,21900.0
2006-02-06 15:50:00,46.92,46.93,46.85,46.85,19300.0,37.7248,37.7329,37.6686,37.6686,19300.0
2006-02-06 15:55:00,46.85,46.86,46.81,46.85,14100.0,37.6686,37.6766,37.6364,37.6686,14100.0
2006-02-07 09:30:00,47.15,47.6,47.15,47.6,102800.0,37.9098,38.2716,37.9098,38.2716,102800.0
2006-02-07 09:35:00,47.61,47.7,47.5,47.65,91400.0,38.2796,38.352,38.1912,38.3118,91400.0
2006-02-07 09:40:00,47.68,47.95,47.66,47.9,58200.0,38.3359,38.553,38.3198,38.5128,58200.0
2006-02-07 09:45:00,47.91,48.16,47.88,47.93,35600.0,38.5208,38.7218,38.4967,38.5369,35600.0
2006-02-07 09:50:00,47.87,48.14,47.83,48.05,78600.0,38.4887,38.7058,38.4565,38.6334,78600.0
2006-02-07 09:55:00,48.06,48.18,47.99,48.15,79700.0,38.6414,38.7379,38.5852,38.7138,79700.0
2006-02-07 10:00:00,48.08,48.13,47.92,47.92,25100.0,38.6575,38.6977,38.5289,38.5289,25100.0
2006-02-07 10:05:00,47.93,47.96,47.87,47.87,26300.0,38.5369,38.561,38.4887,38.4887,26300.0
2006-02-07 10:10:00,47.85,47.87,47.77,47.77,16200.0,38.4726,38.4887,38.4083,38.4083,16200.0
2006-02-07 10:15:00,47.77,47.83,47.62,47.66,17000.0,38.4083,38.4565,38.2877,38.3198,17000.0
2006-02-07 10:20:00,47.65,47.76,47.51,47.55,22500.0,38.3118,38.4002,38.1992,38.2314,22500.0
2006-02-07 10:25:00,47.55,47.63,47.53,47.54,17900.0,38.2314,38.2957,38.2153,38.2233,17900.0
2006-02-07 10:30:00,47.53,47.59,47.45,47.46,24200.0,38.2153,38.2635,38.151,38.159,24200.0
2006-02-07 10:35:00,47.5,47.56,47.44,47.48,21800.0,38.1912,38.2394,38.1429,38.1751,21800.0
2006-02-07 10:40:00,47.51,47.51,47.18,47.24,28700.0,38.1992,38.1992,37.9339,37.9821,28700.0
2006-02-07 10:45:00,47.27,47.35,47.16,47.24,37100.0,38.0063,38.0706,37.9178,37.9821,37100.0
2006-02-07 10:50:00,47.2,47.2,47.05,47.08,23800.0,37.95,37.95,37.8294,37.8535,23800.0
2006-02-07 10:55:00,47.07,47.18,47.04,47.08,19500.0,37.8455,37.9339,37.8213,37.8535,19500.0
2006-02-07 11:00:00,47.06,47.27,47.06,47.22,20300.0,37.8374,38.0063,37.8374,37.9661,20300.0
2006-02-07 11:05:00,47.22,47.27,47.19,47.21,10700.0,37.9661,38.0063,37.9419,37.958,10700.0
2006-02-07 11:10:00,47.2,47.22,47.05,47.09,16800.0,37.95,37.9661,37.8294,37.8615,16800.0
2006-02-07 11:15:00,47.08,47.12,47.02,47.1,9000.0,37.8535,37.8857,37.8053,37.8696,9000.0
2006-02-07 11:20:00,47.09,47.24,47.08,47.22,9800.0,37.8615,37.9821,37.8535,37.9661,9800.0
2006-02-07 11:25:00,47.22,47.26,47.2,47.25,11500.0,37.9661,37.9982,37.95,37.9902,11500.0
2006-02-07 11:30:00,47.26,47.35,47.26,47.31,8200.0,37.9982,38.0706,37.9982,38.0384,8200.0
2006-02-07 11:35:00,47.32,47.36,47.26,47.26,7300.0,38.0465,38.0786,37.9982,37.9982,7300.0
2006-02-07 11:40:00,47.27,47.29,47.25,47.26,5500.0,38.0063,38.0223,37.9902,37.9982,5500.0
2006-02-07 11:45:00,47.27,47.38,47.25,47.3,21000.0,38.0063,38.0947,37.9902,38.0304,21000.0
2006-02-07 11:50:00,47.3,47.3,47.23,47.29,31500.0,38.0304,38.0304,37.9741,38.0223,31500.0
2006-02-07 11:55:00,47.31,47.43,47.29,47.31,13800.0,38.0384,38.1349,38.0223,38.0384,13800.0
2006-02-07 12:00:00,47.31,47.36,47.29,47.31,8600.0,38.0384,38.0786,38.0223,38.0384,8600.0
2006-02-07 12:05:00,47.3,47.31,47.17,47.24,10300.0,38.0304,38.0384,37.9259,37.9821,10300.0
2006-02-07 12:10:00,47.24,47.24,47.12,47.15,15100.0,37.9821,37.9821,37.8857,37.9098,15100.0
2006-02-07 12:15:00,47.14,47.19,47.1,47.19,8000.0,37.9017,37.9419,37.8696,37.9419,8000.0
2006-02-07 12:20:00,47.18,47.2,47.09,47.13,62400.0,37.9339,37.95,37.8615,37.8937,62400.0
2006-02-07 12:25:00,47.12,47.19,47.11,47.18,6000.0,37.8857,37.9419,37.8776,37.9339,6000.0
2006-02-07 12:30:00,47.16,47.22,47.16,47.22,6300.0,37.9178,37.9661,37.9178,37.9661,6300.0
2006-02-07 12:35:00,47.21,47.23,47.15,47.2,7300.0,37.958,37.9741,37.9098,37.95,7300.0
2006-02-07 12:40:00,47.19,47.24,47.19,47.24,6800.0,37.9419,37.9821,37.9419,37.9821,6800.0
2006-02-07 12:45:00,47.22,47.32,47.09,47.31,20000.0,37.9661,38.0465,37.8615,38.0384,20000.0
2006-02-07 12:50:00,47.29,47.31,47.26,47.27,10700.0,38.0223,38.0384,37.9982,38.0063,10700.0
2006-02-07 12:55:00,47.26,47.27,47.2,47.2,5500.0,37.9982,38.0063,37.95,37.95,5500.0
2006-02-07 13:00:00,47.2,47.2,47.11,47.11,6600.0,37.95,37.95,37.8776,37.8776,6600.0
2006-02-07 13:05:00,47.1,47.11,47.02,47.06,20100.0,37.8696,37.8776,37.8053,37.8374,20100.0
2006-02-07 13:10:00,47.06,47.09,47.01,47.04,18100.0,37.8374,37.8615,37.7972,37.8213,18100.0
2006-02-07 13:15:00,47.08,47.15,47.01,47.08,23400.0,37.8535,37.9098,37.7972,37.8535,23400.0
2006-02-07 13:20:00,47.07,47.08,47.0,47.03,11400.0,37.8455,37.8535,37.7892,37.8133,11400.0
2006-02-07 13:25:00,47.03,47.05,47.01,47.02,8600.0,37.8133,37.8294,37.7972,37.8053,8600.0
2006-02-07 13:30:00,47.01,47.08,47.0,47.07,9000.0,37.7972,37.8535,37.7892,37.8455,9000.0
2006-02-07 13:35:00,47.09,47.11,47.06,47.11,14200.0,37.8615,37.8776,37.8374,37.8776,14200.0
2006-02-07 13:40:00,47.08,47.18,47.06,47.08,20200.0,37.8535,37.9339,37.8374,37.8535,20200.0
2006-02-07 13:45:00,47.08,47.12,47.06,47.08,11800.0,37.8535,37.8857,37.8374,37.8535,11800.0
2006-02-07 13:50:00,47.08,47.11,47.05,47.11,14400.0,37.8535,37.8776,37.8294,37.8776,14400.0
2006-02-07 13:55:00,47.11,47.12,47.03,47.04,22800.0,37.8776,37.8857,37.8133,37.8213,22800.0
2006-02-07 14:00:00,47.03,47.09,46.97,47.09,53900.0,37.8133,37.8615,37.7651,37.8615,53900.0
2006-02-07 14:05:00,47.09,47.12,47.07,47.08,10800.0,37.8615,37.8857,37.8455,37.8535,10800.0
2006-02-07 14:10:00,47.06,47.13,47.06,47.12,15400.0,37.8374,37.8937,37.8374,37.8857,15400.0
2006-02-07 14:15:00,47.12,47.15,47.04,47.13,12300.0,37.8857,37.9098,37.8213,37.8937,12300.0
2006-02-07 14:20:00,47.14,47.15,47.08,47.12,9500.0,37.9017,37.9098,37.8535,37.8857,9500.0
2006-02-07 14:25:00,47.12,47.27,47.12,47.2,28000.0,37.8857,38.0063,37.8857,37.95,28000.0
2006-02-07 14:30:00,47.21,47.33,47.2,47.2,17900.0,37.958,38.0545,37.95,37.95,17900.0
2006-02-07 14:35:00,47.2,47.24,47.2,47.23,13300.0,37.95,37.9821,37.95,37.9741,13300.0
2006-02-07 14:40:00,47.23,47.25,47.16,47.18,14100.0,37.9741,37.9902,37.9178,37.9339,14100.0
2006-02-07 14:45:00,47.18,47.18,47.12,47.14,8900.0,37.9339,37.9339,37.8857,37.9017,8900.0
2006-02-07 14:50:00,47.13,47.13,46.88,46.9,47300.0,37.8937,37.8937,37.6927,37.7088,47300.0
2006-02-07 14:55:00,46.9,47.05,46.9,47.02,16200.0,37.7088,37.8294,37.7088,37.8053,16200.0
2006-02-07 15:00:00,47.02,47.07,46.97,46.97,15700.0,37.8053,37.8455,37.7651,37.7651,15700.0
2006-02-07 15:05:00,46.96,47.03,46.96,46.99,16200.0,37.757,37.8133,37.757,37.7811,16200.0
2006-02-07 15:10:00,47.01,47.05,46.99,47.01,17400.0,37.7972,37.8294,37.7811,37.7972,17400.0
2006-02-07 15:15:00,47.01,47.01,46.93,46.96,29000.0,37.7972,37.7972,37.7329,37.757,29000.0
2006-02-07 15:20:00,46.96,47.04,46.95,46.98,18800.0,37.757,37.8213,37.749,37.7731,18800.0
2006-02-07 15:25:00,46.98,46.99,46.94,46.94,15600.0,37.7731,37.7811,37.7409,37.7409,15600.0
2006-02-07 15:30:00,46.96,46.96,46.92,46.94,16400.0,37.757,37.757,37.7248,37.7409,16400.0
2006-02-07 15:35:00,46.95,47.05,46.9,47.05,51500.0,37.749,37.8294,37.7088,37.8294,51500.0
2006-02-07 15:40:00,47.05,47.09,46.94,47.09,70100.0,37.8294,37.8615,37.7409,37.8615,70100.0
2006-02-07 15:45:00,47.09,47.31,47.07,47.22,50200.0,37.8615,38.0384,37.8455,37.9661,50200.0
2006-02-07 15:50:00,47.23,47.32,47.2,47.2,41200.0,37.9741,38.0465,37.95,37.95,41200.0
2006-02-07 15:55:00,47.21,47.31,47.21,47.26,109600.0,37.958,38.0384,37.958,37.9982,109600.0
2006-02-08 09:30:00,47.47,47.47,47.32,47.37,54000.0,38.1671,38.1671,38.0465,38.0867,54000.0
2006-02-08 09:35:00,47.37,47.45,47.16,47.27,21200.0,38.0867,38.151,37.9178,38.0063,21200.0
2006-02-08 09:40:00,47.27,47.58,47.27,47.47,21900.0,38.0063,38.2555,38.0063,38.1671,21900.0
2006-02-08 09:45:00,47.47,47.5,47.37,47.4,35400.0,38.1671,38.1912,38.0867,38.1108,35400.0
2006-02-08 09:50:00,47.37,47.48,47.35,47.47,32500.0,38.0867,38.1751,38.0706,38.1671,32500.0
2006-02-08 09:55:00,47.46,47.49,47.38,47.42,20900.0,38.159,38.1831,38.0947,38.1269,20900.0
2006-02-08 10:00:00,47.43,47.56,47.4,47.53,15400.0,38.1349,38.2394,38.1108,38.2153,15400.0
2006-02-08 10:05:00,47.54,47.61,47.44,47.54,19800.0,38.2233,38.2796,38.1429,38.2233,19800.0
2006-02-08 10:10:00,47.52,47.56,47.45,47.55,22200.0,38.2073,38.2394,38.151,38.2314,22200.0
2006-02-08 10:15:00,47.53,47.56,47.45,47.51,13800.0,38.2153,38.2394,38.151,38.1992,13800.0
2006-02-08 10:20:00,47.51,47.7,47.51,47.65,24900.0,38.1992,38.352,38.1992,38.3118,24900.0
2006-02-08 10:25:00,47.65,47.81,47.6,47.81,21800.0,38.3118,38.4404,38.2716,38.4404,21800.0
2006-02-08 10:30:00,47.81,47.82,47.71,47.77,11000.0,38.4404,38.4485,38.36,38.4083,11000.0
2006-02-08 10:35:00,47.75,47.98,47.71,47.79,26200.0,38.3922,38.5771,38.36,38.4244,26200.0
2006-02-08 10:40:00,47.78,47.78,47.55,47.57,34100.0,38.4163,38.4163,38.2314,38.2475,34100.0
2006-02-08 10:45:00,47.56,47.59,47.46,47.49,18600.0,38.2394,38.2635,38.159,38.1831,18600.0
2006-02-08 10:50:00,47.46,47.53,47.45,47.53,12900.0,38.159,38.2153,38.151,38.2153,12900.0
2006-02-08 10:55:00,47.55,47.55,47.48,47.51,6300.0,38.2314,38.2314,38.1751,38.1992,6300.0
2006-02-08 11:00:00,47.5,47.59,47.46,47.52,15900.0,38.1912,38.2635,38.159,38.2073,15900.0
2006-02-08 11:05:00,47.5,47.5,47.46,47.48,12000.0,38.1912,38.1912,38.159,38.1751,12000.0
2006-02-08 11:10:00,47.45,47.45,47.31,47.37,17800.0,38.151,38.151,38.0384,38.0867,17800.0
2006-02-08 11:15:00,47.4,47.48,47.37,47.38,13200.0,38.1108,38.1751,38.0867,38.0947,13200.0
2006-02-08 11:20:00,47.4,47.42,47.37,47.42,6500.0,38.1108,38.1269,38.0867,38.1269,6500.0
2006-02-08 11:25:00,47.42,47.42,47.32,47.35,8900.0,38.1269,38.1269,38.0465,38.0706,8900.0
2006-02-08 11:30:00,47.34,47.34,47.25,47.25,6600.0,38.0625,38.0625,37.9902,37.9902,6600.0
2006-02-08 11:35:00,47.26,47.27,47.15,47.16,16000.0,37.9982,38.0063,37.9098,37.9178,16000.0
2006-02-08 11:40:00,47.17,47.22,47.14,47.2,19500.0,37.9259,37.9661,37.9017,37.95,19500.0
2006-02-08 11:45:00,47.2,47.25,47.2,47.23,67300.0,37.95,37.9902,37.95,37.9741,67300.0
2006-02-08 11:50:00,47.23,47.33,47.23,47.29,25200.0,37.9741,38.0545,37.9741,38.0223,25200.0
2006-02-08 11:55:00,47.31,47.31,47.24,47.26,10500.0,38.0384,38.0384,37.9821,37.9982,10500.0
2006-02-08 12:00:00,47.26,47.3,47.23,47.27,14000.0,37.9982,38.0304,37.9741,38.0063,14000.0
2006-02-08 12:05:00,47.28,47.35,47.21,47.3,38400.0,38.0143,38.0706,37.958,38.0304,38400.0
2006-02-08 12:10:00,47.27,47.36,47.27,47.31,14600.0,38.0063,38.0786,38.0063,38.0384,14600.0
2006-02-08 12:15:00,47.33,47.37,47.32,47.34,10300.0,38.0545,38.0867,38.0465,38.0625,10300.0
2006-02-08 12:20:00,47.32,47.38,47.32,47.36,6400.0,38.0465,38.0947,38.0465,38.0786,6400.0
2006-02-08 12:25:00,47.37,47.45,47.37,47.44,6000.0,38.0867,38.151,38.0867,38.1429,6000.0
2006-02-08 12:30:00,47.43,47.46,47.41,47.45,5000.0,38.1349,38.159,38.1188,38.151,5000.0
2006-02-08 12:35:00,47.44,47.5,47.42,47.44,20100.0,38.1429,38.1912,38.1269,38.1429,20100.0
2006-02-08 12:40:00,47.42,47.5,47.42,47.5,10400.0,38.1269,38.1912,38.1269,38.1912,10400.0
2006-02-08 12:45:00,47.48,47.49,47.43,47.47,7200.0,38.1751,38.1831,38.1349,38.1671,7200.0
2006-02-08 12:50:00,47.47,47.47,47.4,47.42,6000.0,38.1671,38.1671,38.1108,38.1269,6000.0
2006-02-08 12:55:00,47.42,47.45,47.41,47.45,7800.0,38.1269,38.151,38.1188,38.151,7800.0
2006-02-08 13:00:00,47.45,47.55,47.43,47.45,23000.0,38.151,38.2314,38.1349,38.151,23000.0
2006-02-08 13:05:00,47.45,47.47,47.42,47.44,7000.0,38.151,38.1671,38.1269,38.1429,7000.0
2006-02-08 13:10:00,47.44,47.6,47.43,47.52,51500.0,38.1429,38.2716,38.1349,38.2073,51500.0
2006-02-08 13:15:00,47.52,47.65,47.51,47.58,20700.0,38.2073,38.3118,38.1992,38.2555,20700.0
2006-02-08 13:20:00,47.57,47.58,47.55,47.56,6800.0,38.2475,38.2555,38.2314,38.2394,6800.0
2006-02-08 13:25:00,47.57,47.59,47.55,47.58,6000.0,38.2475,38.2635,38.2314,38.2555,6000.0
2006-02-08 13:30:00,47.59,47.62,47.57,47.6,15600.0,38.2635,38.2877,38.2475,38.2716,15600.0
2006-02-08 13:35:00,47.57,47.61,47.53,47.58,10000.0,38.2475,38.2796,38.2153,38.2555,10000.0
2006-02-08 13:40:00,47.61,47.61,47.58,47.6,4000.0,38.2796,38.2796,38.2555,38.2716,4000.0
2006-02-08 13:45:00,47.6,47.63,47.58,47.63,8800.0,38.2716,38.2957,38.2555,38.2957,8800.0
2006-02-08 13:50:00,47.61,47.61,47.59,47.6,10100.0,38.2796,38.2796,38.2635,38.2716,10100.0
2006-02-08 13:55:00,47.61,47.64,47.58,47.64,11800.0,38.2796,38.3037,38.2555,38.3037,11800.0
2006-02-08 14:00:00,47.61,47.67,47.59,47.67,15000.0,38.2796,38.3279,38.2635,38.3279,15000.0
2006-02-08 14:05:00,47.67,47.67,47.6,47.6,6400.0,38.3279,38.3279,38.2716,38.2716,6400.0
2006-02-08 14:10:00,47.61,47.61,47.47,47.48,9700.0,38.2796,38.2796,38.1671,38.1751,9700.0
2006-02-08 14:15:00,47.48,47.48,47.38,47.38,5600.0,38.1751,38.1751,38.0947,38.0947,5600.0
2006-02-08 14:20:00,47.38,47.41,47.37,47.4,8900.0,38.0947,38.1188,38.0867,38.1108,8900.0
2006-02-08 14:25:00,47.4,47.44,47.39,47.44,15900.0,38.1108,38.1429,38.1027,38.1429,15900.0
2006-02-08 14:30:00,47.44,47.45,47.37,47.39,10600.0,38.1429,38.151,38.0867,38.1027,10600.0
2006-02-08 14:35:00,47.39,47.49,47.38,47.43,8000.0,38.1027,38.1831,38.0947,38.1349,8000.0
2006-02-08 14:40:00,47.46,47.5,47.46,47.49,4800.0,38.159,38.1912,38.159,38.1831,4800.0
2006-02-08 14:45:00,47.49,47.52,47.49,47.51,4200.0,38.1831,38.2073,38.1831,38.1992,4200.0
2006-02-08 14:50:00,47.51,47.65,47.51,47.62,20500.0,38.1992,38.3118,38.1992,38.2877,20500.0
2006-02-08 14:55:00,47.62,47.62,47.56,47.59,9000.0,38.2877,38.2877,38.2394,38.2635,9000.0
2006-02-08 15:00:00,47.59,47.65,47.57,47.65,11800.0,38.2635,38.3118,38.2475,38.3118,11800.0
2006-02-08 15:05:00,47.65,47.79,47.65,47.78,15400.0,38.3118,38.4244,38.3118,38.4163,15400.0
2006-02-08 15:10:00,47.75,47.82,47.68,47.77,16200.0,38.3922,38.4485,38.3359,38.4083,16200.0
2006-02-08 15:15:00,47.76,47.82,47.76,47.81,9600.0,38.4002,38.4485,38.4002,38.4404,9600.0
2006-02-08 15:20:00,47.81,47.9,47.79,47.89,24400.0,38.4404,38.5128,38.4244,38.5048,24400.0
2006-02-08 15:25:00,47.9,47.9,47.85,47.88,24100.0,38.5128,38.5128,38.4726,38.4967,24100.0
2006-02-08 15:30:00,47.88,47.89,47.84,47.84,23600.0,38.4967,38.5048,38.4646,38.4646,23600.0
2006-02-08 15:35:00,47.85,48.0,47.78,47.9,66000.0,38.4726,38.5932,38.4163,38.5128,66000.0
2006-02-08 15:40:00,47.92,47.93,47.83,47.88,26900.0,38.5289,38.5369,38.4565,38.4967,26900.0
2006-02-08 15:45:00,47.89,47.91,47.85,47.87,26500.0,38.5048,38.5208,38.4726,38.4887,26500.0
2006-02-08 15:50:00,47.85,47.95,47.85,47.9,44900.0,38.4726,38.553,38.4726,38.5128,44900.0
2006-02-08 15:55:00,47.89,48.0,47.89,47.93,66800.0,38.5048,38.5932,38.5048,38.5369,66800.0
2006-02-09 09:30:00,48.0,48.0,47.39,47.55,28400.0,38.5932,38.5932,38.1027,38.2314,28400.0
2006-02-09 09:35:00,47.56,47.72,47.4,47.6,17100.0,38.2394,38.3681,38.1108,38.2716,17100.0
2006-02-09 09:40:00,47.6,47.95,47.58,47.78,18100.0,38.2716,38.553,38.2555,38.4163,18100.0
2006-02-09 09:45:00,47.79,47.95,47.78,47.94,11700.0,38.4244,38.553,38.4163,38.545,11700.0
2006-02-09 09:50:00,47.93,47.93,47.77,47.85,15900.0,38.5369,38.5369,38.4083,38.4726,15900.0
2006-02-09 09:55:00,47.85,47.92,47.85,47.86,51500.0,38.4726,38.5289,38.4726,38.4806,51500.0
2006-02-09 10:00:00,47.88,47.89,47.76,47.86,24400.0,38.4967,38.5048,38.4002,38.4806,24400.0
2006-02-09 10:05:00,47.87,48.07,47.84,47.95,32000.0,38.4887,38.6495,38.4646,38.553,32000.0
2006-02-09 10:10:00,47.99,48.05,47.95,48.01,11600.0,38.5852,38.6334,38.553,38.6012,11600.0
2006-02-09 10:15:00,48.04,48.05,47.94,47.98,11500.0,38.6254,38.6334,38.545,38.5771,11500.0
2006-02-09 10:20:00,47.98,48.0,47.88,47.91,21600.0,38.5771,38.5932,38.4967,38.5208,21600.0
2006-02-09 10:25:00,47.93,47.93,47.86,47.86,7900.0,38.5369,38.5369,38.4806,38.4806,7900.0
2006-02-09 10:30:00,47.86,47.86,47.79,47.81,14900.0,38.4806,38.4806,38.4244,38.4404,14900.0
2006-02-09 10:35:00,47.82,47.92,47.68,47.68,31700.0,38.4485,38.5289,38.3359,38.3359,31700.0
2006-02-09 10:40:00,47.69,47.7,47.56,47.56,16700.0,38.3439,38.352,38.2394,38.2394,16700.0
2006-02-09 10:45:00,47.55,47.74,47.48,47.57,26600.0,38.2314,38.3842,38.1751,38.2475,26600.0
2006-02-09 10:50:00,47.56,47.7,47.5,47.7,28200.0,38.2394,38.352,38.1912,38.352,28200.0
2006-02-09 10:55:00,47.71,47.72,47.6,47.6,17200.0,38.36,38.3681,38.2716,38.2716,17200.0
2006-02-09 11:00:00,47.62,47.75,47.62,47.73,7000.0,38.2877,38.3922,38.2877,38.3761,7000.0
2006-02-09 11:05:00,47.74,47.76,47.65,47.66,55000.0,38.3842,38.4002,38.3118,38.3198,55000.0
2006-02-09 11:10:00,47.64,47.72,47.64,47.7,4700.0,38.3037,38.3681,38.3037,38.352,4700.0
2006-02-09 11:15:00,47.72,47.8,47.72,47.75,8500.0,38.3681,38.4324,38.3681,38.3922,8500.0
2006-02-09 11:20:00,47.79,47.85,47.79,47.85,5400.0,38.4244,38.4726,38.4244,38.4726,5400.0
2006-02-09 11:25:00,47.86,47.89,47.83,47.83,7100.0,38.4806,38.5048,38.4565,38.4565,7100.0
2006-02-09 11:30:00,47.83,47.84,47.75,47.75,9700.0,38.4565,38.4646,38.3922,38.3922,9700.0
2006-02-09 11:35:00,47.75,47.75,47.7,47.73,4800.0,38.3922,38.3922,38.352,38.3761,4800.0
2006-02-09 11:40:00,47.73,47.74,47.68,47.7,19500.0,38.3761,38.3842,38.3359,38.352,19500.0
2006-02-09 11:45:00,47.69,47.71,47.66,47.7,17900.0,38.3439,38.36,38.3198,38.352,17900.0
2006-02-09 11:50:00,47.71,47.79,47.7,47.79,15000.0,38.36,38.4244,38.352,38.4244,15000.0
2006-02-09 11:55:00,47.84,47.94,47.77,47.92,18400.0,38.4646,38.545,38.4083,38.5289,18400.0
2006-02-09 12:00:00,47.94,47.97,47.85,47.85,15100.0,38.545,38.5691,38.4726,38.4726,15100.0
2006-02-09 12:05:00,47.89,47.89,47.85,47.86,5000.0,38.5048,38.5048,38.4726,38.4806,5000.0
2006-02-09 12:10:00,47.86,47.88,47.85,47.87,3300.0,38.4806,38.4967,38.4726,38.4887,3300.0
2006-02-09 12:15:00,47.89,47.98,47.89,47.96,7300.0,38.5048,38.5771,38.5048,38.561,7300.0
2006-02-09 12:20:00,47.98,48.03,47.91,47.92,14300.0,38.5771,38.6173,38.5208,38.5289,14300.0
2006-02-09 12:25:00,47.91,47.97,47.86,47.92,12200.0,38.5208,38.5691,38.4806,38.5289,12200.0
2006-02-09 12:30:00,47.89,47.93,47.89,47.89,6900.0,38.5048,38.5369,38.5048,38.5048,6900.0
2006-02-09 12:35:00,47.9,47.95,47.9,47.95,6800.0,38.5128,38.553,38.5128,38.553,6800.0
2006-02-09 12:40:00,47.96,47.98,47.9,47.95,8200.0,38.561,38.5771,38.5128,38.553,8200.0
2006-02-09 12:45:00,48.0,48.0,47.98,47.99,33200.0,38.5932,38.5932,38.5771,38.5852,33200.0
2006-02-09 12:50:00,48.0,48.01,47.95,47.98,8400.0,38.5932,38.6012,38.553,38.5771,8400.0
2006-02-09 12:55:00,47.97,47.97,47.89,47.89,4500.0,38.5691,38.5691,38.5048,38.5048,4500.0
2006-02-09 13:00:00,47.91,48.0,47.9,47.97,9600.0,38.5208,38.5932,38.5128,38.5691,9600.0
2006-02-09 13:05:00,47.98,47.98,47.9,47.92,3000.0,38.5771,38.5771,38.5128,38.5289,3000.0
2006-02-09 13:10:00,47.91,47.91,47.86,47.91,11100.0,38.5208,38.5208,38.4806,38.5208,11100.0
2006-02-09 13:15:00,47.89,47.91,47.86,47.86,9700.0,38.5048,38.5208,38.4806,38.4806,9700.0
2006-02-09 13:20:00,47.88,47.91,47.84,47.88,10900.0,38.4967,38.5208,38.4646,38.4967,10900.0
2006-02-09 13:25:00,47.88,47.93,47.87,47.93,25100.0,38.4967,38.5369,38.4887,38.5369,25100.0
2006-02-09 13:30:00,47.93,47.93,47.89,47.93,15800.0,38.5369,38.5369,38.5048,38.5369,15800.0
2006-02-09 13:35:00,47.91,48.01,47.88,47.99,27900.0,38.5208,38.6012,38.4967,38.5852,27900.0
2006-02-09 13:40:00,47.99,48.21,47.98,48.18,38600.0,38.5852,38.762,38.5771,38.7379,38600.0
2006-02-09 13:45:00,48.12,48.2,48.1,48.1,28400.0,38.6897,38.754,38.6736,38.6736,28400.0
2006-02-09 13:50:00,48.05,48.13,48.0,48.13,27200.0,38.6334,38.6977,38.5932,38.6977,27200.0
2006-02-09 13:55:00,48.15,48.17,48.1,48.17,5400.0,38.7138,38.7299,38.6736,38.7299,5400.0
2006-02-09 14:00:00,48.16,48.22,48.1,48.11,36200.0,38.7218,38.7701,38.6736,38.6816,36200.0
2006-02-09 14:05:00,48.07,48.1,47.96,47.99,9000.0,38.6495,38.6736,38.561,38.5852,9000.0
2006-02-09 14:10:00,48.0,48.03,47.95,47.97,22700.0,38.5932,38.6173,38.553,38.5691,22700.0
2006-02-09 14:15:00,47.97,48.04,47.92,48.03,15600.0,38.5691,38.6254,38.5289,38.6173,15600.0
2006-02-09 14:20:00,48.03,48.05,48.01,48.02,4800.0,38.6173,38.6334,38.6012,38.6093,4800.0
2006-02-09 14:25:00,48.02,48.06,48.02,48.05,6700.0,38.6093,38.6414,38.6093,38.6334,6700.0
2006-02-09 14:30:00,48.02,48.05,48.01,48.03,10400.0,38.6093,38.6334,38.6012,38.6173,10400.0
2006-02-09 14:35:00,48.04,48.08,48.02,48.07,21900.0,38.6254,38.6575,38.6093,38.6495,21900.0
2006-02-09 14:40:00,48.06,48.08,48.02,48.04,11200.0,38.6414,38.6575,38.6093,38.6254,11200.0
2006-02-09 14:45:00,48.06,48.1,48.05,48.08,10100.0,38.6414,38.6736,38.6334,38.6575,10100.0
2006-02-09 14:50:00,48.08,48.14,48.07,48.13,9700.0,38.6575,38.7058,38.6495,38.6977,9700.0
2006-02-09 14:55:00,48.11,48.19,48.11,48.17,10300.0,38.6816,38.746,38.6816,38.7299,10300.0
2006-02-09 15:00:00,48.17,48.17,48.1,48.14,14300.0,38.7299,38.7299,38.6736,38.7058,14300.0
2006-02-09 15:05:00,48.14,48.17,48.12,48.13,20500.0,38.7058,38.7299,38.6897,38.6977,20500.0
2006-02-09 15:10:00,48.13,48.14,48.09,48.1,10100.0,38.6977,38.7058,38.6656,38.6736,10100.0
2006-02-09 15:15:00,48.11,48.15,48.1,48.15,13700.0,38.6816,38.7138,38.6736,38.7138,13700.0
2006-02-09 15:20:00,48.13,48.2,48.06,48.15,22900.0,38.6977,38.754,38.6414,38.7138,22900.0
2006-02-09 15:25:00,48.15,48.17,48.13,48.17,19700.0,38.7138,38.7299,38.6977,38.7299,19700.0
2006-02-09 15:30:00,48.15,48.17,48.05,48.12,30000.0,38.7138,38.7299,38.6334,38.6897,30000.0
2006-02-09 15:35:00,48.12,48.12,47.89,47.92,32900.0,38.6897,38.6897,38.5048,38.5289,32900.0
2006-02-09 15:40:00,47.93,47.93,47.77,47.81,20600.0,38.5369,38.5369,38.4083,38.4404,20600.0
2006-02-09 15:45:00,47.81,47.9,47.8,47.87,16300.0,38.4404,38.5128,38.4324,38.4887,16300.0
2006-02-09 15:50:00,47.88,47.91,47.8,47.8,22000.0,38.4967,38.5208,38.4324,38.4324,22000.0
2006-02-09 15:55:00,47.83,47.87,47.75,47.75,28200.0,38.4565,38.4887,38.3922,38.3922,28200.0
2006-02-10 09:30:00,48.1,48.11,47.91,48.03,32400.0,38.6736,38.6816,38.5208,38.6173,32400.0
2006-02-10 09:35:00,47.92,48.1,47.92,47.97,7600.0,38.5289,38.6736,38.5289,38.5691,7600.0
2006-02-10 09:40:00,47.93,48.07,47.91,47.95,7600.0,38.5369,38.6495,38.5208,38.553,7600.0
2006-02-10 09:45:00,47.98,48.07,47.9,47.91,7700.0,38.5771,38.6495,38.5128,38.5208,7700.0
2006-02-10 09:50:00,47.91,48.02,47.91,48.02,9600.0,38.5208,38.6093,38.5208,38.6093,9600.0
2006-02-10 09:55:00,47.98,48.03,47.89,47.89,5900.0,38.5771,38.6173,38.5048,38.5048,5900.0
2006-02-10 10:00:00,47.9,47.94,47.81,47.9,6100.0,38.5128,38.545,38.4404,38.5128,6100.0
2006-02-10 10:05:00,47.85,47.92,47.66,47.68,20800.0,38.4726,38.5289,38.3198,38.3359,20800.0
2006-02-10 10:10:00,47.68,47.69,47.51,47.57,14600.0,38.3359,38.3439,38.1992,38.2475,14600.0
2006-02-10 10:15:00,47.6,47.6,47.51,47.55,8200.0,38.2716,38.2716,38.1992,38.2314,8200.0
2006-02-10 10:20:00,47.55,47.56,47.51,47.52,12800.0,38.2314,38.2394,38.1992,38.2073,12800.0
2006-02-10 10:25:00,47.53,47.61,47.53,47.61,9200.0,38.2153,38.2796,38.2153,38.2796,9200.0
2006-02-10 10:30:00,47.6,47.61,47.44,47.47,15700.0,38.2716,38.2796,38.1429,38.1671,15700.0
2006-02-10 10:35:00,47.48,47.48,47.3,47.33,20600.0,38.1751,38.1751,38.0304,38.0545,20600.0
2006-02-10 10:40:00,47.34,47.42,47.3,47.32,29600.0,38.0625,38.1269,38.0304,38.0465,29600.0
2006-02-10 10:45:00,47.31,47.38,47.31,47.33,20700.0,38.0384,38.0947,38.0384,38.0545,20700.0
2006-02-10 10:50:00,47.33,47.41,47.33,47.38,5900.0,38.0545,38.1188,38.0545,38.0947,5900.0
2006-02-10 10:55:00,47.4,47.4,47.33,47.39,4800.0,38.1108,38.1108,38.0545,38.1027,4800.0
2006-02-10 11:00:00,47.39,47.46,47.32,47.43,9500.0,38.1027,38.159,38.0465,38.1349,9500.0
2006-02-10 11:05:00,47.45,47.51,47.43,47.43,20600.0,38.151,38.1992,38.1349,38.1349,20600.0
2006-02-10 11:10:00,47.45,47.47,47.43,47.44,6400.0,38.151,38.1671,38.1349,38.1429,6400.0
2006-02-10 11:15:00,47.46,47.46,47.39,47.39,6700.0,38.159,38.159,38.1027,38.1027,6700.0
2006-02-10 11:20:00,47.39,47.5,47.38,47.47,7400.0,38.1027,38.1912,38.0947,38.1671,7400.0
2006-02-10 11:25:00,47.48,47.48,47.27,47.28,17600.0,38.1751,38.1751,38.0063,38.0143,17600.0
2006-02-10 11:30:00,47.26,47.3,47.24,47.24,7100.0,37.9982,38.0304,37.9821,37.9821,7100.0
2006-02-10 11:35:00,47.22,47.33,47.22,47.31,7700.0,37.9661,38.0545,37.9661,38.0384,7700.0
2006-02-10 11:40:00,47.33,47.39,47.33,47.39,4000.0,38.0545,38.1027,38.0545,38.1027,4000.0
2006-02-10 11:45:00,47.39,47.45,47.39,47.44,3400.0,38.1027,38.151,38.1027,38.1429,3400.0
2006-02-10 11:50:00,47.45,47.45,47.39,47.39,3700.0,38.151,38.151,38.1027,38.1027,3700.0
2006-02-10 11:55:00,47.41,47.43,47.39,47.41,3500.0,38.1188,38.1349,38.1027,38.1188,3500.0
2006-02-10 12:00:00,47.4,47.45,47.37,47.45,9700.0,38.1108,38.151,38.0867,38.151,9700.0
2006-02-10 12:05:00,47.43,47.47,47.41,47.44,4900.0,38.1349,38.1671,38.1188,38.1429,4900.0
2006-02-10 12:10:00,47.45,47.47,47.43,47.44,2900.0,38.151,38.1671,38.1349,38.1429,2900.0
2006-02-10 12:15:00,47.44,47.47,47.41,47.45,73300.0,38.1429,38.1671,38.1188,38.151,73300.0
2006-02-10 12:20:00,47.45,47.5,47.45,47.48,5500.0,38.151,38.1912,38.151,38.1751,5500.0
2006-02-10 12:25:00,47.48,47.48,47.37,47.37,5500.0,38.1751,38.1751,38.0867,38.0867,5500.0
2006-02-10 12:30:00,47.37,47.45,47.36,47.38,11500.0,38.0867,38.151,38.0786,38.0947,11500.0
2006-02-10 12:35:00,47.41,47.46,47.4,47.44,6700.0,38.1188,38.159,38.1108,38.1429,6700.0
2006-02-10 12:40:00,47.45,47.45,47.41,47.43,5900.0,38.151,38.151,38.1188,38.1349,5900.0
2006-02-10 12:45:00,47.44,47.46,47.42,47.42,3100.0,38.1429,38.159,38.1269,38.1269,3100.0
2006-02-10 12:50:00,47.44,47.44,47.42,47.43,6500.0,38.1429,38.1429,38.1269,38.1349,6500.0
2006-02-10 12:55:00,47.42,47.44,47.42,47.44,9300.0,38.1269,38.1429,38.1269,38.1429,9300.0
2006-02-10 13:00:00,47.44,47.47,47.44,47.45,3400.0,38.1429,38.1671,38.1429,38.151,3400.0
2006-02-10 13:05:00,47.45,47.45,47.41,47.42,14600.0,38.151,38.151,38.1188,38.1269,14600.0
2006-02-10 13:10:00,47.43,47.5,47.43,47.49,3200.0,38.1349,38.1912,38.1349,38.1831,3200.0
2006-02-10 13:15:00,47.49,47.5,47.47,47.48,5900.0,38.1831,38.1912,38.1671,38.1751,5900.0
2006-02-10 13:20:00,47.49,47.49,47.45,47.47,3400.0,38.1831,38.1831,38.151,38.1671,3400.0
2006-02-10 13:25:00,47.47,47.47,47.38,47.42,6400.0,38.1671,38.1671,38.0947,38.1269,6400.0
2006-02-10 13:30:00,47.39,47.46,47.39,47.46,5200.0,38.1027,38.159,38.1027,38.159,5200.0
2006-02-10 13:35:00,47.47,47.47,47.45,47.46,3700.0,38.1671,38.1671,38.151,38.159,3700.0
2006-02-10 13:40:00,47.47,47.48,47.41,47.41,4700.0,38.1671,38.1751,38.1188,38.1188,4700.0
2006-02-10 13:45:00,47.42,47.45,47.38,47.38,3200.0,38.1269,38.151,38.0947,38.0947,3200.0
2006-02-10 13:50:00,47.39,47.41,47.39,47.39,4800.0,38.1027,38.1188,38.1027,38.1027,4800.0
2006-02-10 13:55:00,47.4,47.42,47.39,47.42,3900.0,38.1108,38.1269,38.1027,38.1269,3900.0
2006-02-10 14:00:00,47.43,47.43,47.41,47.43,3400.0,38.1349,38.1349,38.1188,38.1349,3400.0
2006-02-10 14:05:00,47.43,47.55,47.42,47.52,9100.0,38.1349,38.2314,38.1269,38.2073,9100.0
2006-02-10 14:10:00,47.51,47.54,47.48,47.5,12900.0,38.1992,38.2233,38.1751,38.1912,12900.0
2006-02-10 14:15:00,47.5,47.5,47.36,47.37,4900.0,38.1912,38.1912,38.0786,38.0867,4900.0
2006-02-10 14:20:00,47.36,47.36,47.31,47.32,5500.0,38.0786,38.0786,38.0384,38.0465,5500.0
2006-02-10 14:25:00,47.33,47.41,47.33,47.4,4300.0,38.0545,38.1188,38.0545,38.1108,4300.0
2006-02-10 14:30:00,47.39,47.39,47.28,47.34,16600.0,38.1027,38.1027,38.0143,38.0625,16600.0
2006-02-10 14:35:00,47.34,47.51,47.34,47.47,24100.0,38.0625,38.1992,38.0625,38.1671,24100.0
2006-02-10 14:40:00,47.48,47.55,47.46,47.55,15000.0,38.1751,38.2314,38.159,38.2314,15000.0
2006-02-10 14:45:00,47.56,47.6,47.53,47.58,9200.0,38.2394,38.2716,38.2153,38.2555,9200.0
2006-02-10 14:50:00,47.6,47.63,47.59,47.59,7300.0,38.2716,38.2957,38.2635,38.2635,7300.0
2006-02-10 14:55:00,47.46,47.53,47.45,47.5,31200.0,38.159,38.2153,38.151,38.1912,31200.0
2006-02-10 15:00:00,47.53,47.59,47.53,47.55,7600.0,38.2153,38.2635,38.2153,38.2314,7600.0
2006-02-10 15:05:00,47.54,47.62,47.52,47.62,11900.0,38.2233,38.2877,38.2073,38.2877,11900.0
2006-02-10 15:10:00,47.62,47.76,47.62,47.76,10400.0,38.2877,38.4002,38.2877,38.4002,10400.0
2006-02-10 15:15:00,47.77,47.79,47.74,47.74,8500.0,38.4083,38.4244,38.3842,38.3842,8500.0
2006-02-10 15:20:00,47.74,47.81,47.73,47.75,10400.0,38.3842,38.4404,38.3761,38.3922,10400.0
2006-02-10 15:25:00,47.74,47.75,47.65,47.66,8100.0,38.3842,38.3922,38.3118,38.3198,8100.0
2006-02-10 15:30:00,47.66,47.66,47.59,47.59,8200.0,38.3198,38.3198,38.2635,38.2635,8200.0
2006-02-10 15:35:00,47.58,47.6,47.55,47.59,15100.0,38.2555,38.2716,38.2314,38.2635,15100.0
2006-02-10 15:40:00,47.56,47.61,47.56,47.6,6200.0,38.2394,38.2796,38.2394,38.2716,6200.0
2006-02-10 15:45:00,47.61,47.65,47.61,47.64,11200.0,38.2796,38.3118,38.2796,38.3037,11200.0
2006-02-10 15:50:00,47.65,47.69,47.64,47.68,16200.0,38.3118,38.3439,38.3037,38.3359,16200.0
2006-02-10 15:55:00,47.68,47.7,47.66,47.66,15100.0,38.3359,38.352,38.3198,38.3198,15100.0
2006-02-13 09:30:00,47.36,47.45,47.28,47.4,28000.0,38.0786,38.151,38.0143,38.1108,28000.0
2006-02-13 09:35:00,47.41,47.45,47.38,47.44,6600.0,38.1188,38.151,38.0947,38.1429,6600.0
2006-02-13 09:40:00,47.44,47.44,47.4,47.43,11000.0,38.1429,38.1429,38.1108,38.1349,11000.0
2006-02-13 09:45:00,47.4,47.5,47.37,47.44,22700.0,38.1108,38.1912,38.0867,38.1429,22700.0
2006-02-13 09:50:00,47.43,47.49,47.29,47.49,15000.0,38.1349,38.1831,38.0223,38.1831,15000.0
2006-02-13 09:55:00,47.51,47.56,47.31,47.33,14200.0,38.1992,38.2394,38.0384,38.0545,14200.0
2006-02-13 10:00:00,47.28,47.28,47.17,47.22,17800.0,38.0143,38.0143,37.9259,37.9661,17800.0
2006-02-13 10:05:00,47.22,47.3,47.22,47.28,5500.0,37.9661,38.0304,37.9661,38.0143,5500.0
2006-02-13 10:10:00,47.28,47.33,47.28,47.3,3500.0,38.0143,38.0545,38.0143,38.0304,3500.0
2006-02-13 10:15:00,47.27,47.3,47.25,47.28,3800.0,38.0063,38.0304,37.9902,38.0143,3800.0
2006-02-13 10:20:00,47.27,47.28,47.19,47.25,10600.0,38.0063,38.0143,37.9419,37.9902,10600.0
2006-02-13 10:25:00,47.26,47.29,47.15,47.23,7000.0,37.9982,38.0223,37.9098,37.9741,7000.0
2006-02-13 10:30:00,47.24,47.3,47.18,47.3,7500.0,37.9821,38.0304,37.9339,38.0304,7500.0
2006-02-13 10:35:00,47.32,47.4,47.32,47.37,4600.0,38.0465,38.1108,38.0465,38.0867,4600.0
2006-02-13 10:40:00,47.38,47.38,47.28,47.37,8400.0,38.0947,38.0947,38.0143,38.0867,8400.0
2006-02-13 10:45:00,47.37,47.38,47.29,47.3,3900.0,38.0867,38.0947,38.0223,38.0304,3900.0
2006-02-13 10:50:00,47.34,47.42,47.34,47.38,4600.0,38.0625,38.1269,38.0625,38.0947,4600.0
2006-02-13 10:55:00,47.36,47.38,47.25,47.28,8000.0,38.0786,38.0947,37.9902,38.0143,8000.0
2006-02-13 11:00:00,47.28,47.37,47.23,47.36,23000.0,38.0143,38.0867,37.9741,38.0786,23000.0
2006-02-13 11:05:00,47.35,47.42,47.35,47.42,2900.0,38.0706,38.1269,38.0706,38.1269,2900.0
2006-02-13 11:10:00,47.41,47.45,47.4,47.45,5100.0,38.1188,38.151,38.1108,38.151,5100.0
2006-02-13 11:15:00,47.45,47.45,47.39,47.45,26100.0,38.151,38.151,38.1027,38.151,26100.0
2006-02-13 11:20:00,47.45,47.46,47.41,47.43,2500.0,38.151,38.159,38.1188,38.1349,2500.0
2006-02-13 11:25:00,47.44,47.48,47.42,47.46,2100.0,38.1429,38.1751,38.1269,38.159,2100.0
2006-02-13 11:30:00,47.47,47.48,47.45,47.45,1800.0,38.1671,38.1751,38.151,38.151,1800.0
2006-02-13 11:35:00,47.44,47.46,47.43,47.44,2700.0,38.1429,38.159,38.1349,38.1429,2700.0
2006-02-13 11:40:00,47.45,47.45,47.4,47.4,5500.0,38.151,38.151,38.1108,38.1108,5500.0
2006-02-13 11:45:00,47.42,47.46,47.37,47.46,8600.0,38.1269,38.159,38.0867,38.159,8600.0
2006-02-13 11:50:00,47.44,47.44,47.35,47.4,4400.0,38.1429,38.1429,38.0706,38.1108,4400.0
2006-02-13 11:55:00,47.41,47.42,47.36,47.42,9900.0,38.1188,38.1269,38.0786,38.1269,9900.0
2006-02-13 12:00:00,47.42,47.47,47.39,47.4,4500.0,38.1269,38.1671,38.1027,38.1108,4500.0
2006-02-13 12:05:00,47.4,47.42,47.32,47.4,7600.0,38.1108,38.1269,38.0465,38.1108,7600.0
2006-02-13 12:10:00,47.41,47.45,47.33,47.34,7800.0,38.1188,38.151,38.0545,38.0625,7800.0
2006-02-13 12:15:00,47.4,47.45,47.38,47.42,5500.0,38.1108,38.151,38.0947,38.1269,5500.0
2006-02-13 12:20:00,47.42,47.42,47.38,47.38,4700.0,38.1269,38.1269,38.0947,38.0947,4700.0
2006-02-13 12:25:00,47.38,47.43,47.38,47.41,4500.0,38.0947,38.1349,38.0947,38.1188,4500.0
2006-02-13 12:30:00,47.39,47.4,47.37,47.4,4500.0,38.1027,38.1108,38.0867,38.1108,4500.0
2006-02-13 12:35:00,47.4,47.41,47.38,47.4,4900.0,38.1108,38.1188,38.0947,38.1108,4900.0
2006-02-13 12:40:00,47.4,47.4,47.25,47.25,15400.0,38.1108,38.1108,37.9902,37.9902,15400.0
2006-02-13 12:45:00,47.24,47.31,47.24,47.29,5900.0,37.9821,38.0384,37.9821,38.0223,5900.0
2006-02-13 12:50:00,47.3,47.37,47.3,47.37,4700.0,38.0304,38.0867,38.0304,38.0867,4700.0
2006-02-13 12:55:00,47.34,47.36,47.31,47.35,3500.0,38.0625,38.0786,38.0384,38.0706,3500.0
2006-02-13 13:00:00,47.34,47.37,47.33,47.36,6800.0,38.0625,38.0867,38.0545,38.0786,6800.0
2006-02-13 13:05:00,47.34,47.36,47.26,47.28,5200.0,38.0625,38.0786,37.9982,38.0143,5200.0
2006-02-13 13:10:00,47.28,47.29,47.22,47.25,13200.0,38.0143,38.0223,37.9661,37.9902,13200.0
2006-02-13 13:15:00,47.25,47.29,47.22,47.25,12600.0,37.9902,38.0223,37.9661,37.9902,12600.0
2006-02-13 13:20:00,47.26,47.29,47.23,47.25,8900.0,37.9982,38.0223,37.9741,37.9902,8900.0
2006-02-13 13:25:00,47.24,47.26,47.21,47.25,8400.0,37.9821,37.9982,37.958,37.9902,8400.0
2006-02-13 13:30:00,47.26,47.26,47.14,47.23,9500.0,37.9982,37.9982,37.9017,37.9741,9500.0
2006-02-13 13:35:00,47.22,47.26,47.21,47.23,6800.0,37.9661,37.9982,37.958,37.9741,6800.0
2006-02-13 13:40:00,47.24,47.27,47.18,47.26,8500.0,37.9821,38.0063,37.9339,37.9982,8500.0
2006-02-13 13:45:00,47.26,47.36,47.25,47.34,11500.0,37.9982,38.0786,37.9902,38.0625,11500.0
2006-02-13 13:50:00,47.34,47.34,47.27,47.29,5300.0,38.0625,38.0625,38.0063,38.0223,5300.0
2006-02-13 13:55:00,47.3,47.37,47.27,47.28,7000.0,38.0304,38.0867,38.0063,38.0143,7000.0
2006-02-13 14:00:00,47.27,47.31,47.26,47.31,4200.0,38.0063,38.0384,37.9982,38.0384,4200.0
2006-02-13 14:05:00,47.32,47.33,47.25,47.3,9100.0,38.0465,38.0545,37.9902,38.0304,9100.0
2006-02-13 14:10:00,47.26,47.33,47.25,47.29,3000.0,37.9982,38.0545,37.9902,38.0223,3000.0
2006-02-13 14:15:00,47.27,47.33,47.26,47.27,9100.0,38.0063,38.0545,37.9982,38.0063,9100.0
2006-02-13 14:20:00,47.27,47.39,47.26,47.38,8800.0,38.0063,38.1027,37.9982,38.0947,8800.0
2006-02-13 14:25:00,47.35,47.38,47.31,47.38,4200.0,38.0706,38.0947,38.0384,38.0947,4200.0
2006-02-13 14:30:00,47.38,47.38,47.32,47.36,3900.0,38.0947,38.0947,38.0465,38.0786,3900.0
2006-02-13 14:35:00,47.38,47.4,47.35,47.35,7400.0,38.0947,38.1108,38.0706,38.0706,7400.0
2006-02-13 14:40:00,47.35,47.39,47.32,47.35,9000.0,38.0706,38.1027,38.0465,38.0706,9000.0
2006-02-13 14:45:00,47.37,47.39,47.2,47.2,14200.0,38.0867,38.1027,37.95,37.95,14200.0
2006-02-13 14:50:00,47.21,47.23,47.05,47.06,16800.0,37.958,37.9741,37.8294,37.8374,16800.0
2006-02-13 14:55:00,47.1,47.17,47.08,47.08,11900.0,37.8696,37.9259,37.8535,37.8535,11900.0
2006-02-13 15:00:00,47.07,47.13,47.02,47.09,13700.0,37.8455,37.8937,37.8053,37.8615,13700.0
2006-02-13 15:05:00,47.08,47.2,47.08,47.19,12300.0,37.8535,37.95,37.8535,37.9419,12300.0
2006-02-13 15:10:00,47.2,47.25,47.19,47.25,4400.0,37.95,37.9902,37.9419,37.9902,4400.0
2006-02-13 15:15:00,47.24,47.32,47.24,47.3,11200.0,37.9821,38.0465,37.9821,38.0304,11200.0
2006-02-13 15:20:00,47.28,47.31,47.2,47.24,13200.0,38.0143,38.0384,37.95,37.9821,13200.0
2006-02-13 15:25:00,47.24,47.25,47.15,47.15,34100.0,37.9821,37.9902,37.9098,37.9098,34100.0
2006-02-13 15:30:00,47.19,47.25,47.18,47.19,21000.0,37.9419,37.9902,37.9339,37.9419,21000.0
2006-02-13 15:35:00,47.19,47.25,47.18,47.22,14600.0,37.9419,37.9902,37.9339,37.9661,14600.0
2006-02-13 15:40:00,47.22,47.24,47.21,47.23,5100.0,37.9661,37.9821,37.958,37.9741,5100.0
2006-02-13 15:45:00,47.23,47.36,47.19,47.29,26600.0,37.9741,38.0786,37.9419,38.0223,26600.0
2006-02-13 15:50:00,47.29,47.38,47.22,47.37,17500.0,38.0223,38.0947,37.9661,38.0867,17500.0
2006-02-13 15:55:00,47.36,47.38,47.29,47.31,15500.0,38.0786,38.0947,38.0223,38.0384,15500.0
2006-02-14 09:30:00,47.4,47.5,47.28,47.4,30200.0,38.1108,38.1912,38.0143,38.1108,30200.0
2006-02-14 09:35:00,47.41,47.5,47.4,47.5,6700.0,38.1188,38.1912,38.1108,38.1912,6700.0
2006-02-14 09:40:00,47.44,47.48,47.37,47.41,13500.0,38.1429,38.1751,38.0867,38.1188,13500.0
2006-02-14 09:45:00,47.41,47.41,47.28,47.36,10700.0,38.1188,38.1188,38.0143,38.0786,10700.0
2006-02-14 09:50:00,47.36,47.42,47.29,47.42,7200.0,38.0786,38.1269,38.0223,38.1269,7200.0
2006-02-14 09:55:00,47.42,47.47,47.39,47.45,9600.0,38.1269,38.1671,38.1027,38.151,9600.0
2006-02-14 10:00:00,47.43,47.54,47.33,47.44,16400.0,38.1349,38.2233,38.0545,38.1429,16400.0
2006-02-14 10:05:00,47.44,47.46,47.3,47.33,14000.0,38.1429,38.159,38.0304,38.0545,14000.0
2006-02-14 10:10:00,47.33,47.4,47.26,47.32,15900.0,38.0545,38.1108,37.9982,38.0465,15900.0
2006-02-14 10:15:00,47.33,47.46,47.33,47.39,15000.0,38.0545,38.159,38.0545,38.1027,15000.0
2006-02-14 10:20:00,47.36,47.41,47.29,47.3,16900.0,38.0786,38.1188,38.0223,38.0304,16900.0
2006-02-14 10:25:00,47.3,47.46,47.27,47.36,11900.0,38.0304,38.159,38.0063,38.0786,11900.0
2006-02-14 10:30:00,47.39,47.39,47.26,47.3,16600.0,38.1027,38.1027,37.9982,38.0304,16600.0
2006-02-14 10:35:00,47.3,47.35,47.2,47.22,17800.0,38.0304,38.0706,37.95,37.9661,17800.0
2006-02-14 10:40:00,47.22,47.36,47.19,47.33,12700.0,37.9661,38.0786,37.9419,38.0545,12700.0
2006-02-14 10:45:00,47.32,47.4,47.32,47.33,10600.0,38.0465,38.1108,38.0465,38.0545,10600.0
2006-02-14 10:50:00,47.31,47.39,47.26,47.38,17200.0,38.0384,38.1027,37.9982,38.0947,17200.0
2006-02-14 10:55:00,47.36,47.38,47.3,47.37,8100.0,38.0786,38.0947,38.0304,38.0867,8100.0
2006-02-14 11:00:00,47.37,47.44,47.34,47.39,18000.0,38.0867,38.1429,38.0625,38.1027,18000.0
2006-02-14 11:05:00,47.39,47.44,47.32,47.34,14000.0,38.1027,38.1429,38.0465,38.0625,14000.0
2006-02-14 11:10:00,47.34,47.44,47.31,47.44,8600.0,38.0625,38.1429,38.0384,38.1429,8600.0
2006-02-14 11:15:00,47.43,47.5,47.43,47.48,10200.0,38.1349,38.1912,38.1349,38.1751,10200.0
2006-02-14 11:20:00,47.48,47.6,47.48,47.6,12500.0,38.1751,38.2716,38.1751,38.2716,12500.0
2006-02-14 11:25:00,47.61,47.62,47.45,47.52,10700.0,38.2796,38.2877,38.151,38.2073,10700.0
2006-02-14 11:30:00,47.53,47.58,47.44,47.46,13100.0,38.2153,38.2555,38.1429,38.159,13100.0
2006-02-14 11:35:00,47.46,47.47,47.33,47.46,14900.0,38.159,38.1671,38.0545,38.159,14900.0
2006-02-14 11:40:00,47.44,47.5,47.44,47.5,8000.0,38.1429,38.1912,38.1429,38.1912,8000.0
2006-02-14 11:45:00,47.51,47.56,47.49,47.55,12300.0,38.1992,38.2394,38.1831,38.2314,12300.0
2006-02-14 11:50:00,47.55,47.67,47.52,47.67,20100.0,38.2314,38.3279,38.2073,38.3279,20100.0
2006-02-14 11:55:00,47.68,47.79,47.68,47.77,18100.0,38.3359,38.4244,38.3359,38.4083,18100.0
2006-02-14 12:00:00,47.75,47.9,47.75,47.9,17900.0,38.3922,38.5128,38.3922,38.5128,17900.0
2006-02-14 12:05:00,47.88,47.95,47.88,47.89,16600.0,38.4967,38.553,38.4967,38.5048,16600.0
2006-02-14 12:10:00,47.92,47.93,47.78,47.81,12100.0,38.5289,38.5369,38.4163,38.4404,12100.0
2006-02-14 12:15:00,47.82,47.83,47.74,47.8,7600.0,38.4485,38.4565,38.3842,38.4324,7600.0
2006-02-14 12:20:00,47.8,47.81,47.66,47.66,20000.0,38.4324,38.4404,38.3198,38.3198,20000.0
2006-02-14 12:25:00,47.66,47.67,47.5,47.5,33600.0,38.3198,38.3279,38.1912,38.1912,33600.0
2006-02-14 12:30:00,47.5,47.64,47.38,47.64,16000.0,38.1912,38.3037,38.0947,38.3037,16000.0
2006-02-14 12:35:00,47.64,47.8,47.64,47.77,5100.0,38.3037,38.4324,38.3037,38.4083,5100.0
2006-02-14 12:40:00,47.77,47.87,47.77,47.85,11100.0,38.4083,38.4887,38.4083,38.4726,11100.0
2006-02-14 12:45:00,47.85,47.89,47.83,47.86,5900.0,38.4726,38.5048,38.4565,38.4806,5900.0
2006-02-14 12:50:00,47.86,47.94,47.86,47.92,7900.0,38.4806,38.545,38.4806,38.5289,7900.0
2006-02-14 12:55:00,47.93,47.93,47.89,47.9,6700.0,38.5369,38.5369,38.5048,38.5128,6700.0
2006-02-14 13:00:00,47.92,47.93,47.88,47.88,7100.0,38.5289,38.5369,38.4967,38.4967,7100.0
2006-02-14 13:05:00,47.88,47.89,47.83,47.85,8700.0,38.4967,38.5048,38.4565,38.4726,8700.0
2006-02-14 13:10:00,47.86,47.91,47.86,47.9,8600.0,38.4806,38.5208,38.4806,38.5128,8600.0
2006-02-14 13:15:00,47.88,47.94,47.88,47.91,7300.0,38.4967,38.545,38.4967,38.5208,7300.0
2006-02-14 13:20:00,47.91,47.93,47.87,47.9,4900.0,38.5208,38.5369,38.4887,38.5128,4900.0
2006-02-14 13:25:00,47.89,47.89,47.86,47.87,6100.0,38.5048,38.5048,38.4806,38.4887,6100.0
2006-02-14 13:30:00,47.87,47.89,47.85,47.86,9300.0,38.4887,38.5048,38.4726,38.4806,9300.0
2006-02-14 13:35:00,47.87,47.88,47.78,47.81,7000.0,38.4887,38.4967,38.4163,38.4404,7000.0
2006-02-14 13:40:00,47.81,47.83,47.8,47.81,4900.0,38.4404,38.4565,38.4324,38.4404,4900.0
2006-02-14 13:45:00,47.83,47.86,47.79,47.79,5000.0,38.4565,38.4806,38.4244,38.4244,5000.0
2006-02-14 13:50:00,47.79,47.85,47.79,47.84,5300.0,38.4244,38.4726,38.4244,38.4646,5300.0
2006-02-14 13:55:00,47.86,47.88,47.85,47.86,5900.0,38.4806,38.4967,38.4726,38.4806,5900.0
2006-02-14 14:00:00,47.86,47.89,47.83,47.88,10100.0,38.4806,38.5048,38.4565,38.4967,10100.0
2006-02-14 14:05:00,47.89,47.92,47.89,47.91,24100.0,38.5048,38.5289,38.5048,38.5208,24100.0
2006-02-14 14:10:00,47.92,47.99,47.92,47.97,7600.0,38.5289,38.5852,38.5289,38.5691,7600.0
2006-02-14 14:15:00,47.96,48.0,47.92,47.97,11400.0,38.561,38.5932,38.5289,38.5691,11400.0
2006-02-14 14:20:00,48.0,48.06,47.99,48.06,10500.0,38.5932,38.6414,38.5852,38.6414,10500.0
2006-02-14 14:25:00,48.03,48.04,47.8,47.82,56100.0,38.6173,38.6254,38.4324,38.4485,56100.0
2006-02-14 14:30:00,47.88,47.98,47.84,47.94,14600.0,38.4967,38.5771,38.4646,38.545,14600.0
2006-02-14 14:35:00,47.94,47.96,47.74,47.74,12500.0,38.545,38.561,38.3842,38.3842,12500.0
2006-02-14 14:40:00,47.75,47.78,47.63,47.65,21000.0,38.3922,38.4163,38.2957,38.3118,21000.0
2006-02-14 14:45:00,47.68,47.71,47.63,47.71,10900.0,38.3359,38.36,38.2957,38.36,10900.0
2006-02-14 14:50:00,47.71,47.77,47.7,47.77,16600.0,38.36,38.4083,38.352,38.4083,16600.0
2006-02-14 14:55:00,47.76,47.78,47.73,47.74,10900.0,38.4002,38.4163,38.3761,38.3842,10900.0
2006-02-14 15:00:00,47.73,47.79,47.73,47.76,36400.0,38.3761,38.4244,38.3761,38.4002,36400.0
2006-02-14 15:05:00,47.76,47.77,47.71,47.72,16300.0,38.4002,38.4083,38.36,38.3681,16300.0
2006-02-14 15:10:00,47.71,47.71,47.65,47.66,16600.0,38.36,38.36,38.3118,38.3198,16600.0
2006-02-14 15:15:00,47.66,47.73,47.66,47.68,11600.0,38.3198,38.3761,38.3198,38.3359,11600.0
2006-02-14 15:20:00,47.68,47.79,47.67,47.69,19000.0,38.3359,38.4244,38.3279,38.3439,19000.0
2006-02-14 15:25:00,47.68,47.75,47.68,47.75,12700.0,38.3359,38.3922,38.3359,38.3922,12700.0
2006-02-14 15:30:00,47.74,47.74,47.64,47.66,15700.0,38.3842,38.3842,38.3037,38.3198,15700.0
2006-02-14 15:35:00,47.65,47.73,47.64,47.71,19000.0,38.3118,38.3761,38.3037,38.36,19000.0
2006-02-14 15:40:00,47.73,47.78,47.73,47.76,21300.0,38.3761,38.4163,38.3761,38.4002,21300.0
2006-02-14 15:45:00,47.77,47.85,47.77,47.85,17300.0,38.4083,38.4726,38.4083,38.4726,17300.0
2006-02-14 15:50:00,47.85,47.85,47.8,47.82,22800.0,38.4726,38.4726,38.4324,38.4485,22800.0
2006-02-14 15:55:00,47.81,47.88,47.78,47.79,32900.0,38.4404,38.4967,38.4163,38.4244,32900.0
2006-02-15 09:30:00,47.88,47.88,47.6,47.68,17600.0,38.4967,38.4967,38.2716,38.3359,17600.0
2006-02-15 09:35:00,47.66,47.72,47.59,47.64,11500.0,38.3198,38.3681,38.2635,38.3037,11500.0
2006-02-15 09:40:00,47.63,47.68,47.55,47.55,18200.0,38.2957,38.3359,38.2314,38.2314,18200.0
2006-02-15 09:45:00,47.55,47.55,47.37,47.52,28400.0,38.2314,38.2314,38.0867,38.2073,28400.0
2006-02-15 09:50:00,47.5,47.61,47.5,47.59,11400.0,38.1912,38.2796,38.1912,38.2635,11400.0
2006-02-15 09:55:00,47.6,47.61,47.53,47.56,7100.0,38.2716,38.2796,38.2153,38.2394,7100.0
2006-02-15 10:00:00,47.55,47.57,47.33,47.34,7700.0,38.2314,38.2475,38.0545,38.0625,7700.0
2006-02-15 10:05:00,47.35,47.55,47.35,47.55,8500.0,38.0706,38.2314,38.0706,38.2314,8500.0
2006-02-15 10:10:00,47.55,47.74,47.55,47.7,15300.0,38.2314,38.3842,38.2314,38.352,15300.0
2006-02-15 10:15:00,47.7,47.93,47.66,47.86,18800.0,38.352,38.5369,38.3198,38.4806,18800.0
2006-02-15 10:20:00,47.9,48.14,47.89,48.04,17700.0,38.5128,38.7058,38.5048,38.6254,17700.0
2006-02-15 10:25:00,48.07,48.14,47.98,48.0,15900.0,38.6495,38.7058,38.5771,38.5932,15900.0
2006-02-15 10:30:00,48.03,48.12,47.99,48.01,14800.0,38.6173,38.6897,38.5852,38.6012,14800.0
2006-02-15 10:35:00,48.0,48.02,47.9,47.9,15400.0,38.5932,38.6093,38.5128,38.5128,15400.0
2006-02-15 10:40:00,47.9,47.97,47.82,47.97,14800.0,38.5128,38.5691,38.4485,38.5691,14800.0
2006-02-15 10:45:00,47.97,48.05,47.97,48.04,9900.0,38.5691,38.6334,38.5691,38.6254,9900.0
2006-02-15 10:50:00,48.04,48.09,47.97,48.01,4100.0,38.6254,38.6656,38.5691,38.6012,4100.0
2006-02-15 10:55:00,48.01,48.05,47.97,48.02,6300.0,38.6012,38.6334,38.5691,38.6093,6300.0
2006-02-15 11:00:00,48.03,48.03,47.84,47.9,15200.0,38.6173,38.6173,38.4646,38.5128,15200.0
2006-02-15 11:05:00,47.91,47.98,47.87,47.9,6400.0,38.5208,38.5771,38.4887,38.5128,6400.0
2006-02-15 11:10:00,47.87,47.87,47.71,47.72,12400.0,38.4887,38.4887,38.36,38.3681,12400.0
2006-02-15 11:15:00,47.75,47.77,47.68,47.71,5300.0,38.3922,38.4083,38.3359,38.36,5300.0
2006-02-15 11:20:00,47.7,47.73,47.7,47.73,9000.0,38.352,38.3761,38.352,38.3761,9000.0
2006-02-15 11:25:00,47.74,47.76,47.7,47.71,5700.0,38.3842,38.4002,38.352,38.36,5700.0
2006-02-15 11:30:00,47.71,47.8,47.66,47.77,9900.0,38.36,38.4324,38.3198,38.4083,9900.0
2006-02-15 11:35:00,47.72,47.74,47.67,47.71,29900.0,38.3681,38.3842,38.3279,38.36,29900.0
2006-02-15 11:40:00,47.68,47.71,47.66,47.7,4700.0,38.3359,38.36,38.3198,38.352,4700.0
2006-02-15 11:45:00,47.69,47.69,47.61,47.64,3200.0,38.3439,38.3439,38.2796,38.3037,3200.0
2006-02-15 11:50:00,47.64,47.7,47.64,47.69,5800.0,38.3037,38.352,38.3037,38.3439,5800.0
2006-02-15 11:55:00,47.68,47.74,47.68,47.69,14900.0,38.3359,38.3842,38.3359,38.3439,14900.0
2006-02-15 12:00:00,47.69,47.7,47.6,47.6,4100.0,38.3439,38.352,38.2716,38.2716,4100.0
2006-02-15 12:05:00,47.62,47.64,47.58,47.62,3300.0,38.2877,38.3037,38.2555,38.2877,3300.0
2006-02-15 12:10:00,47.64,47.7,47.62,47.62,6600.0,38.3037,38.352,38.2877,38.2877,6600.0
2006-02-15 12:15:00,47.65,47.67,47.6,47.65,3500.0,38.3118,38.3279,38.2716,38.3118,3500.0
2006-02-15 12:20:00,47.65,47.66,47.65,47.66,2200.0,38.3118,38.3198,38.3118,38.3198,2200.0
2006-02-15 12:25:00,47.68,47.75,47.67,47.68,5500.0,38.3359,38.3922,38.3279,38.3359,5500.0
2006-02-15 12:30:00,47.7,47.71,47.63,47.65,2600.0,38.352,38.36,38.2957,38.3118,2600.0
2006-02-15 12:35:00,47.64,47.65,47.57,47.58,2700.0,38.3037,38.3118,38.2475,38.2555,2700.0
2006-02-15 12:40:00,47.58,47.67,47.58,47.64,2800.0,38.2555,38.3279,38.2555,38.3037,2800.0
2006-02-15 12:45:00,47.64,47.64,47.53,47.53,3500.0,38.3037,38.3037,38.2153,38.2153,3500.0
2006-02-15 12:50:00,47.54,47.54,47.49,47.54,10100.0,38.2233,38.2233,38.1831,38.2233,10100.0
2006-02-15 12:55:00,47.54,47.61,47.52,47.58,14800.0,38.2233,38.2796,38.2073,38.2555,14800.0
2006-02-15 13:00:00,47.54,47.67,47.53,47.66,14000.0,38.2233,38.3279,38.2153,38.3198,14000.0
2006-02-15 13:05:00,47.65,47.65,47.59,47.59,1900.0,38.3118,38.3118,38.2635,38.2635,1900.0
2006-02-15 13:10:00,47.62,47.72,47.62,47.67,9800.0,38.2877,38.3681,38.2877,38.3279,9800.0
2006-02-15 13:15:00,47.66,47.72,47.63,47.67,7600.0,38.3198,38.3681,38.2957,38.3279,7600.0
2006-02-15 13:20:00,47.68,47.69,47.65,47.67,4100.0,38.3359,38.3439,38.3118,38.3279,4100.0
2006-02-15 13:25:00,47.66,47.66,47.57,47.61,8000.0,38.3198,38.3198,38.2475,38.2796,8000.0
2006-02-15 13:30:00,47.58,47.61,47.55,47.56,7500.0,38.2555,38.2796,38.2314,38.2394,7500.0
2006-02-15 13:35:00,47.57,47.64,47.57,47.64,7400.0,38.2475,38.3037,38.2475,38.3037,7400.0
2006-02-15 13:40:00,47.64,47.66,47.61,47.66,5900.0,38.3037,38.3198,38.2796,38.3198,5900.0
2006-02-15 13:45:00,47.66,47.77,47.66,47.7,23700.0,38.3198,38.4083,38.3198,38.352,23700.0
2006-02-15 13:50:00,47.68,47.75,47.68,47.73,11100.0,38.3359,38.3922,38.3359,38.3761,11100.0
2006-02-15 13:55:00,47.75,47.76,47.62,47.64,11500.0,38.3922,38.4002,38.2877,38.3037,11500.0
2006-02-15 14:00:00,47.65,47.68,47.53,47.53,11300.0,38.3118,38.3359,38.2153,38.2153,11300.0
2006-02-15 14:05:00,47.57,47.57,47.48,47.52,31100.0,38.2475,38.2475,38.1751,38.2073,31100.0
2006-02-15 14:10:00,47.51,47.62,47.51,47.6,24500.0,38.1992,38.2877,38.1992,38.2716,24500.0
2006-02-15 14:15:00,47.61,47.66,47.55,47.58,15400.0,38.2796,38.3198,38.2314,38.2555,15400.0
2006-02-15 14:20:00,47.59,47.59,47.54,47.58,13100.0,38.2635,38.2635,38.2233,38.2555,13100.0
2006-02-15 14:25:00,47.59,47.63,47.55,47.63,12700.0,38.2635,38.2957,38.2314,38.2957,12700.0
2006-02-15 14:30:00,47.64,47.7,47.64,47.69,8900.0,38.3037,38.352,38.3037,38.3439,8900.0
2006-02-15 14:35:00,47.7,47.71,47.67,47.71,6500.0,38.352,38.36,38.3279,38.36,6500.0
2006-02-15 14:40:00,47.72,47.79,47.71,47.72,13500.0,38.3681,38.4244,38.36,38.3681,13500.0
2006-02-15 14:45:00,47.75,47.77,47.67,47.68,14400.0,38.3922,38.4083,38.3279,38.3359,14400.0
2006-02-15 14:50:00,47.66,47.72,47.66,47.7,10100.0,38.3198,38.3681,38.3198,38.352,10100.0
2006-02-15 14:55:00,47.69,47.8,47.69,47.72,20600.0,38.3439,38.4324,38.3439,38.3681,20600.0
2006-02-15 15:00:00,47.72,47.76,47.58,47.62,10200.0,38.3681,38.4002,38.2555,38.2877,10200.0
2006-02-15 15:05:00,47.6,47.73,47.6,47.68,11400.0,38.2716,38.3761,38.2716,38.3359,11400.0
2006-02-15 15:10:00,47.66,47.69,47.64,47.64,5000.0,38.3198,38.3439,38.3037,38.3037,5000.0
2006-02-15 15:15:00,47.64,47.65,47.61,47.64,4200.0,38.3037,38.3118,38.2796,38.3037,4200.0
2006-02-15 15:20:00,47.62,47.8,47.62,47.78,24600.0,38.2877,38.4324,38.2877,38.4163,24600.0
2006-02-15 15:25:00,47.79,47.84,47.78,47.79,10400.0,38.4244,38.4646,38.4163,38.4244,10400.0
2006-02-15 15:30:00,47.81,47.83,47.79,47.8,12600.0,38.4404,38.4565,38.4244,38.4324,12600.0
2006-02-15 15:35:00,47.8,47.85,47.74,47.85,18400.0,38.4324,38.4726,38.3842,38.4726,18400.0
2006-02-15 15:40:00,47.84,47.87,47.83,47.84,9300.0,38.4646,38.4887,38.4565,38.4646,9300.0
2006-02-15 15:45:00,47.84,47.87,47.81,47.84,13600.0,38.4646,38.4887,38.4404,38.4646,13600.0
2006-02-15 15:50:00,47.83,47.85,47.76,47.78,10800.0,38.4565,38.4726,38.4002,38.4163,10800.0
2006-02-15 15:55:00,47.79,47.82,47.73,47.81,18900.0,38.4244,38.4485,38.3761,38.4404,18900.0
2006-02-16 09:30:00,47.9,48.0,47.88,47.95,36200.0,38.5128,38.5932,38.4967,38.553,36200.0
2006-02-16 09:35:00,47.94,48.05,47.89,48.05,8400.0,38.545,38.6334,38.5048,38.6334,8400.0
2006-02-16 09:40:00,48.06,48.11,47.91,47.97,6100.0,38.6414,38.6816,38.5208,38.5691,6100.0
2006-02-16 09:45:00,47.97,48.08,47.85,47.91,13000.0,38.5691,38.6575,38.4726,38.5208,13000.0
2006-02-16 09:50:00,47.91,47.98,47.85,47.88,5900.0,38.5208,38.5771,38.4726,38.4967,5900.0
2006-02-16 09:55:00,47.95,47.95,47.69,47.69,9800.0,38.553,38.553,38.3439,38.3439,9800.0
2006-02-16 10:00:00,47.78,47.89,47.76,47.89,4600.0,38.4163,38.5048,38.4002,38.5048,4600.0
2006-02-16 10:05:00,47.8,47.85,47.73,47.85,10100.0,38.4324,38.4726,38.3761,38.4726,10100.0
2006-02-16 10:10:00,47.81,47.84,47.77,47.79,5000.0,38.4404,38.4646,38.4083,38.4244,5000.0
2006-02-16 10:15:00,47.83,47.84,47.7,47.75,8400.0,38.4565,38.4646,38.352,38.3922,8400.0
2006-02-16 10:20:00,47.76,47.82,47.74,47.81,6100.0,38.4002,38.4485,38.3842,38.4404,6100.0
2006-02-16 10:25:00,47.79,47.83,47.76,47.83,5200.0,38.4244,38.4565,38.4002,38.4565,5200.0
2006-02-16 10:30:00,47.81,47.81,47.76,47.76,2500.0,38.4404,38.4404,38.4002,38.4002,2500.0
2006-02-16 10:35:00,47.78,47.78,47.64,47.65,11300.0,38.4163,38.4163,38.3037,38.3118,11300.0
2006-02-16 10:40:00,47.64,47.83,47.64,47.83,8100.0,38.3037,38.4565,38.3037,38.4565,8100.0
2006-02-16 10:45:00,47.84,47.95,47.83,47.93,15200.0,38.4646,38.553,38.4565,38.5369,15200.0
2006-02-16 10:50:00,47.94,48.0,47.85,47.89,10600.0,38.545,38.5932,38.4726,38.5048,10600.0
2006-02-16 10:55:00,47.88,47.93,47.88,47.91,5400.0,38.4967,38.5369,38.4967,38.5208,5400.0
2006-02-16 11:00:00,47.94,47.98,47.93,47.98,5300.0,38.545,38.5771,38.5369,38.5771,5300.0
2006-02-16 11:05:00,47.97,47.99,47.9,47.93,7400.0,38.5691,38.5852,38.5128,38.5369,7400.0
2006-02-16 11:10:00,47.93,48.0,47.87,47.98,34700.0,38.5369,38.5932,38.4887,38.5771,34700.0
2006-02-16 11:15:00,47.98,48.0,47.91,47.92,8800.0,38.5771,38.5932,38.5208,38.5289,8800.0
2006-02-16 11:20:00,47.93,47.98,47.92,47.94,4800.0,38.5369,38.5771,38.5289,38.545,4800.0
2006-02-16 11:25:00,47.95,47.99,47.93,47.99,6200.0,38.553,38.5852,38.5369,38.5852,6200.0
2006-02-16 11:30:00,47.99,48.03,47.97,47.97,15100.0,38.5852,38.6173,38.5691,38.5691,15100.0
2006-02-16 11:35:00,47.95,48.0,47.88,47.88,18300.0,38.553,38.5932,38.4967,38.4967,18300.0
2006-02-16 11:40:00,47.88,47.95,47.87,47.93,14600.0,38.4967,38.553,38.4887,38.5369,14600.0
2006-02-16 11:45:00,47.94,47.96,47.93,47.94,4000.0,38.545,38.561,38.5369,38.545,4000.0
2006-02-16 11:50:00,47.96,48.0,47.96,48.0,4400.0,38.561,38.5932,38.561,38.5932,4400.0
2006-02-16 11:55:00,48.02,48.11,48.0,48.11,10300.0,38.6093,38.6816,38.5932,38.6816,10300.0
2006-02-16 12:00:00,48.12,48.16,48.1,48.1,8300.0,38.6897,38.7218,38.6736,38.6736,8300.0
2006-02-16 12:05:00,48.11,48.15,48.08,48.11,7200.0,38.6816,38.7138,38.6575,38.6816,7200.0
2006-02-16 12:10:00,48.11,48.2,48.09,48.14,11500.0,38.6816,38.754,38.6656,38.7058,11500.0
2006-02-16 12:15:00,48.15,48.2,48.12,48.2,8900.0,38.7138,38.754,38.6897,38.754,8900.0
2006-02-16 12:20:00,48.2,48.24,48.1,48.22,10200.0,38.754,38.7862,38.6736,38.7701,10200.0
2006-02-16 12:25:00,48.21,48.34,48.21,48.34,16000.0,38.762,38.8666,38.762,38.8666,16000.0
2006-02-16 12:30:00,48.33,48.43,48.32,48.42,13800.0,38.8585,38.9389,38.8505,38.9309,13800.0
2006-02-16 12:35:00,48.39,48.39,48.3,48.34,12100.0,38.9068,38.9068,38.8344,38.8666,12100.0
2006-02-16 12:40:00,48.34,48.36,48.31,48.34,8500.0,38.8666,38.8826,38.8424,38.8666,8500.0
2006-02-16 12:45:00,48.34,48.35,48.21,48.22,18000.0,38.8666,38.8746,38.762,38.7701,18000.0
2006-02-16 12:50:00,48.21,48.31,48.21,48.27,10200.0,38.762,38.8424,38.762,38.8103,10200.0
2006-02-16 12:55:00,48.26,48.38,48.26,48.36,16100.0,38.8022,38.8987,38.8022,38.8826,16100.0
2006-02-16 13:00:00,48.38,48.39,48.25,48.28,14000.0,38.8987,38.9068,38.7942,38.8183,14000.0
2006-02-16 13:05:00,48.29,48.31,48.18,48.23,8300.0,38.8264,38.8424,38.7379,38.7781,8300.0
2006-02-16 13:10:00,48.22,48.24,48.17,48.23,11300.0,38.7701,38.7862,38.7299,38.7781,11300.0
2006-02-16 13:15:00,48.23,48.24,48.19,48.21,3700.0,38.7781,38.7862,38.746,38.762,3700.0
2006-02-16 13:20:00,48.2,48.22,48.17,48.17,12200.0,38.754,38.7701,38.7299,38.7299,12200.0
2006-02-16 13:25:00,48.18,48.19,48.14,48.15,13500.0,38.7379,38.746,38.7058,38.7138,13500.0
2006-02-16 13:30:00,48.14,48.14,48.0,48.04,39700.0,38.7058,38.7058,38.5932,38.6254,39700.0
2006-02-16 13:35:00,48.05,48.19,48.04,48.18,17800.0,38.6334,38.746,38.6254,38.7379,17800.0
2006-02-16 13:40:00,48.19,48.2,48.16,48.19,6200.0,38.746,38.754,38.7218,38.746,6200.0
2006-02-16 13:45:00,48.19,48.22,48.18,48.19,2300.0,38.746,38.7701,38.7379,38.746,2300.0
2006-02-16 13:50:00,48.17,48.17,48.15,48.16,3500.0,38.7299,38.7299,38.7138,38.7218,3500.0
2006-02-16 13:55:00,48.18,48.2,48.08,48.17,10600.0,38.7379,38.754,38.6575,38.7299,10600.0
2006-02-16 14:00:00,48.17,48.2,48.09,48.11,13800.0,38.7299,38.754,38.6656,38.6816,13800.0
2006-02-16 14:05:00,48.1,48.13,48.09,48.11,7300.0,38.6736,38.6977,38.6656,38.6816,7300.0
2006-02-16 14:10:00,48.1,48.11,48.02,48.05,12800.0,38.6736,38.6816,38.6093,38.6334,12800.0
2006-02-16 14:15:00,48.05,48.12,48.05,48.12,4500.0,38.6334,38.6897,38.6334,38.6897,4500.0
2006-02-16 14:20:00,48.11,48.15,48.06,48.15,5100.0,38.6816,38.7138,38.6414,38.7138,5100.0
2006-02-16 14:25:00,48.15,48.2,48.11,48.13,9400.0,38.7138,38.754,38.6816,38.6977,9400.0
2006-02-16 14:30:00,48.13,48.15,48.1,48.12,10300.0,38.6977,38.7138,38.6736,38.6897,10300.0
2006-02-16 14:35:00,48.13,48.17,48.07,48.07,15700.0,38.6977,38.7299,38.6495,38.6495,15700.0
2006-02-16 14:40:00,48.07,48.15,48.04,48.14,13300.0,38.6495,38.7138,38.6254,38.7058,13300.0
2006-02-16 14:45:00,48.15,48.18,48.1,48.11,17300.0,38.7138,38.7379,38.6736,38.6816,17300.0
2006-02-16 14:50:00,48.11,48.13,48.0,48.05,19100.0,38.6816,38.6977,38.5932,38.6334,19100.0
2006-02-16 14:55:00,48.06,48.11,48.02,48.1,20600.0,38.6414,38.6816,38.6093,38.6736,20600.0
2006-02-16 15:00:00,48.11,48.12,48.04,48.09,12400.0,38.6816,38.6897,38.6254,38.6656,12400.0
2006-02-16 15:05:00,48.1,48.11,48.03,48.11,11000.0,38.6736,38.6816,38.6173,38.6816,11000.0
2006-02-16 15:10:00,48.11,48.15,48.1,48.13,12400.0,38.6816,38.7138,38.6736,38.6977,12400.0
2006-02-16 15:15:00,48.11,48.12,48.07,48.11,10000.0,38.6816,38.6897,38.6495,38.6816,10000.0
2006-02-16 15:20:00,48.1,48.14,48.07,48.07,8000.0,38.6736,38.7058,38.6495,38.6495,8000.0
2006-02-16 15:25:00,48.07,48.15,48.07,48.1,14600.0,38.6495,38.7138,38.6495,38.6736,14600.0
2006-02-16 15:30:00,48.1,48.25,48.09,48.21,15000.0,38.6736,38.7942,38.6656,38.762,15000.0
2006-02-16 15:35:00,48.21,48.26,48.2,48.24,10400.0,38.762,38.8022,38.754,38.7862,10400.0
2006-02-16 15:40:00,48.23,48.34,48.23,48.3,13200.0,38.7781,38.8666,38.7781,38.8344,13200.0
2006-02-16 15:45:00,48.3,48.37,48.24,48.35,12400.0,38.8344,38.8907,38.7862,38.8746,12400.0
2006-02-16 15:50:00,48.36,48.4,48.31,48.39,16500.0,38.8826,38.9148,38.8424,38.9068,16500.0
2006-02-16 15:55:00,48.4,48.4,48.23,48.24,42900.0,38.9148,38.9148,38.7781,38.7862,42900.0
2006-02-17 09:30:00,48.1,48.15,47.92,47.96,125000.0,38.6736,38.7138,38.5289,38.561,125000.0
2006-02-17 09:35:00,47.95,48.0,47.93,47.93,10500.0,38.553,38.5932,38.5369,38.5369,10500.0
2006-02-17 09:40:00,47.94,48.3,47.94,48.13,43400.0,38.545,38.8344,38.545,38.6977,43400.0
2006-02-17 09:45:00,48.12,48.32,48.12,48.32,7600.0,38.6897,38.8505,38.6897,38.8505,7600.0
2006-02-17 09:50:00,48.33,48.35,48.28,48.3,11800.0,38.8585,38.8746,38.8183,38.8344,11800.0
2006-02-17 09:55:00,48.3,48.34,48.3,48.32,7200.0,38.8344,38.8666,38.8344,38.8505,7200.0
2006-02-17 10:00:00,48.33,48.35,48.28,48.32,9000.0,38.8585,38.8746,38.8183,38.8505,9000.0
2006-02-17 10:05:00,48.34,48.36,48.25,48.25,14300.0,38.8666,38.8826,38.7942,38.7942,14300.0
2006-02-17 10:10:00,48.29,48.3,48.2,48.22,6700.0,38.8264,38.8344,38.754,38.7701,6700.0
2006-02-17 10:15:00,48.22,48.32,48.2,48.31,13700.0,38.7701,38.8505,38.754,38.8424,13700.0
2006-02-17 10:20:00,48.3,48.31,48.08,48.08,12000.0,38.8344,38.8424,38.6575,38.6575,12000.0
2006-02-17 10:25:00,48.07,48.09,48.0,48.02,12900.0,38.6495,38.6656,38.5932,38.6093,12900.0
2006-02-17 10:30:00,48.02,48.11,48.02,48.1,9400.0,38.6093,38.6816,38.6093,38.6736,9400.0
2006-02-17 10:35:00,48.1,48.11,48.08,48.08,5100.0,38.6736,38.6816,38.6575,38.6575,5100.0
2006-02-17 10:40:00,48.08,48.12,48.08,48.12,5600.0,38.6575,38.6897,38.6575,38.6897,5600.0
2006-02-17 10:45:00,48.11,48.14,48.1,48.14,7500.0,38.6816,38.7058,38.6736,38.7058,7500.0
2006-02-17 10:50:00,48.14,48.16,48.13,48.13,4800.0,38.7058,38.7218,38.6977,38.6977,4800.0
2006-02-17 10:55:00,48.14,48.16,48.13,48.13,4600.0,38.7058,38.7218,38.6977,38.6977,4600.0
2006-02-17 11:00:00,48.15,48.19,48.13,48.17,7500.0,38.7138,38.746,38.6977,38.7299,7500.0
2006-02-17 11:05:00,48.17,48.21,48.17,48.19,6400.0,38.7299,38.762,38.7299,38.746,6400.0
2006-02-17 11:10:00,48.2,48.3,48.2,48.27,6900.0,38.754,38.8344,38.754,38.8103,6900.0
2006-02-17 11:15:00,48.29,48.34,48.2,48.21,19200.0,38.8264,38.8666,38.754,38.762,19200.0
2006-02-17 11:20:00,48.23,48.25,48.2,48.2,30000.0,38.7781,38.7942,38.754,38.754,30000.0
2006-02-17 11:25:00,48.2,48.23,48.2,48.23,4000.0,38.754,38.7781,38.754,38.7781,4000.0
2006-02-17 11:30:00,48.23,48.26,48.21,48.21,5600.0,38.7781,38.8022,38.762,38.762,5600.0
2006-02-17 11:35:00,48.2,48.24,48.2,48.23,4000.0,38.754,38.7862,38.754,38.7781,4000.0
2006-02-17 11:40:00,48.22,48.23,48.2,48.2,2900.0,38.7701,38.7781,38.754,38.754,2900.0
2006-02-17 11:45:00,48.2,48.24,48.2,48.23,5600.0,38.754,38.7862,38.754,38.7781,5600.0
2006-02-17 11:50:00,48.24,48.24,48.22,48.23,4700.0,38.7862,38.7862,38.7701,38.7781,4700.0
2006-02-17 11:55:00,48.23,48.25,48.21,48.21,4800.0,38.7781,38.7942,38.762,38.762,4800.0
2006-02-17 12:00:00,48.22,48.26,48.22,48.25,4300.0,38.7701,38.8022,38.7701,38.7942,4300.0
2006-02-17 12:05:00,48.26,48.33,48.24,48.33,6400.0,38.8022,38.8585,38.7862,38.8585,6400.0
2006-02-17 12:10:00,48.34,48.45,48.34,48.45,11600.0,38.8666,38.955,38.8666,38.955,11600.0
2006-02-17 12:15:00,48.42,48.48,48.4,48.42,7000.0,38.9309,38.9791,38.9148,38.9309,7000.0
2006-02-17 12:20:00,48.42,48.42,48.37,48.38,5000.0,38.9309,38.9309,38.8907,38.8987,5000.0
2006-02-17 12:25:00,48.41,48.41,48.34,48.37,32700.0,38.9228,38.9228,38.8666,38.8907,32700.0
2006-02-17 12:30:00,48.38,48.39,48.36,48.36,4500.0,38.8987,38.9068,38.8826,38.8826,4500.0
2006-02-17 12:35:00,48.35,48.36,48.33,48.33,4500.0,38.8746,38.8826,38.8585,38.8585,4500.0
2006-02-17 12:40:00,48.33,48.39,48.33,48.37,9900.0,38.8585,38.9068,38.8585,38.8907,9900.0
2006-02-17 12:45:00,48.36,48.42,48.36,48.4,9600.0,38.8826,38.9309,38.8826,38.9148,9600.0
2006-02-17 12:50:00,48.42,48.44,48.42,48.44,6400.0,38.9309,38.947,38.9309,38.947,6400.0
2006-02-17 12:55:00,48.45,48.45,48.41,48.42,6400.0,38.955,38.955,38.9228,38.9309,6400.0
2006-02-17 13:00:00,48.42,48.44,48.41,48.43,4700.0,38.9309,38.947,38.9228,38.9389,4700.0
2006-02-17 13:05:00,48.42,48.43,48.35,48.35,14300.0,38.9309,38.9389,38.8746,38.8746,14300.0
2006-02-17 13:10:00,48.37,48.4,48.36,48.36,13100.0,38.8907,38.9148,38.8826,38.8826,13100.0
2006-02-17 13:15:00,48.38,48.42,48.37,48.42,9400.0,38.8987,38.9309,38.8907,38.9309,9400.0
2006-02-17 13:20:00,48.43,48.47,48.43,48.47,8200.0,38.9389,38.9711,38.9389,38.9711,8200.0
2006-02-17 13:25:00,48.44,48.5,48.39,48.48,10700.0,38.947,38.9952,38.9068,38.9791,10700.0
2006-02-17 13:30:00,48.47,48.54,48.45,48.54,12200.0,38.9711,39.0274,38.955,39.0274,12200.0
2006-02-17 13:35:00,48.54,48.54,48.45,48.5,8300.0,39.0274,39.0274,38.955,38.9952,8300.0
2006-02-17 13:40:00,48.49,48.6,48.48,48.58,8300.0,38.9872,39.0756,38.9791,39.0595,8300.0
2006-02-17 13:45:00,48.52,48.58,48.5,48.56,8800.0,39.0113,39.0595,38.9952,39.0435,8800.0
2006-02-17 13:50:00,48.55,48.57,48.49,48.55,6700.0,39.0354,39.0515,38.9872,39.0354,6700.0
2006-02-17 13:55:00,48.53,48.61,48.47,48.47,11300.0,39.0193,39.0837,38.9711,38.9711,11300.0
2006-02-17 14:00:00,48.51,48.51,48.4,48.4,7800.0,39.0032,39.0032,38.9148,38.9148,7800.0
2006-02-17 14:05:00,48.44,48.51,48.44,48.51,40900.0,38.947,39.0032,38.947,39.0032,40900.0
2006-02-17 14:10:00,48.5,48.51,48.42,48.42,6100.0,38.9952,39.0032,38.9309,38.9309,6100.0
2006-02-17 14:15:00,48.41,48.45,48.4,48.42,4600.0,38.9228,38.955,38.9148,38.9309,4600.0
2006-02-17 14:20:00,48.44,48.46,48.43,48.46,5500.0,38.947,38.963,38.9389,38.963,5500.0
2006-02-17 14:25:00,48.43,48.49,48.42,48.48,5600.0,38.9389,38.9872,38.9309,38.9791,5600.0
2006-02-17 14:30:00,48.48,48.48,48.42,48.42,6000.0,38.9791,38.9791,38.9309,38.9309,6000.0
2006-02-17 14:35:00,48.42,48.43,48.38,48.39,7800.0,38.9309,38.9389,38.8987,38.9068,7800.0
2006-02-17 14:40:00,48.42,48.46,48.33,48.35,14500.0,38.9309,38.963,38.8585,38.8746,14500.0
2006-02-17 14:45:00,48.37,48.4,48.34,48.36,14300.0,38.8907,38.9148,38.8666,38.8826,14300.0
2006-02-17 14:50:00,48.37,48.4,48.35,48.39,18400.0,38.8907,38.9148,38.8746,38.9068,18400.0
2006-02-17 14:55:00,48.4,48.51,48.4,48.51,45000.0,38.9148,39.0032,38.9148,39.0032,45000.0
2006-02-17 15:00:00,48.51,48.57,48.47,48.56,14600.0,39.0032,39.0515,38.9711,39.0435,14600.0
2006-02-17 15:05:00,48.56,48.56,48.33,48.55,20800.0,39.0435,39.0435,38.8585,39.0354,20800.0
2006-02-17 15:10:00,48.56,48.57,48.45,48.45,17800.0,39.0435,39.0515,38.955,38.955,17800.0
2006-02-17 15:15:00,48.45,48.48,48.37,48.47,14600.0,38.955,38.9791,38.8907,38.9711,14600.0
2006-02-17 15:20:00,48.48,48.49,48.39,48.41,15500.0,38.9791,38.9872,38.9068,38.9228,15500.0
2006-02-17 15:25:00,48.4,48.44,48.38,48.4,13200.0,38.9148,38.947,38.8987,38.9148,13200.0
2006-02-17 15:30:00,48.42,48.47,48.42,48.47,11200.0,38.9309,38.9711,38.9309,38.9711,11200.0
2006-02-17 15:35:00,48.47,48.48,48.45,48.47,11700.0,38.9711,38.9791,38.955,38.9711,11700.0
2006-02-17 15:40:00,48.48,48.49,48.45,48.46,10700.0,38.9791,38.9872,38.955,38.963,10700.0
2006-02-17 15:45:00,48.46,48.49,48.4,48.44,9700.0,38.963,38.9872,38.9148,38.947,9700.0
2006-02-17 15:50:00,48.44,48.44,48.37,48.37,9500.0,38.947,38.947,38.8907,38.8907,9500.0
2006-02-17 15:55:00,48.38,48.44,48.37,48.39,24100.0,38.8987,38.947,38.8907,38.9068,24100.0
2006-02-21 09:30:00,48.3,48.31,48.17,48.17,39000.0,38.8344,38.8424,38.7299,38.7299,39000.0
2006-02-21 09:35:00,48.16,48.16,48.05,48.1,19100.0,38.7218,38.7218,38.6334,38.6736,19100.0
2006-02-21 09:40:00,48.08,48.17,48.08,48.13,10900.0,38.6575,38.7299,38.6575,38.6977,10900.0
2006-02-21 09:45:00,48.15,48.19,48.05,48.05,8200.0,38.7138,38.746,38.6334,38.6334,8200.0
2006-02-21 09:50:00,48.05,48.1,47.84,48.0,40100.0,38.6334,38.6736,38.4646,38.5932,40100.0
2006-02-21 09:55:00,48.01,48.11,48.0,48.03,27500.0,38.6012,38.6816,38.5932,38.6173,27500.0
2006-02-21 10:00:00,48.03,48.08,47.88,47.93,20500.0,38.6173,38.6575,38.4967,38.5369,20500.0
2006-02-21 10:05:00,47.85,47.91,47.69,47.69,17600.0,38.4726,38.5208,38.3439,38.3439,17600.0
2006-02-21 10:10:00,47.71,47.73,47.65,47.7,14600.0,38.36,38.3761,38.3118,38.352,14600.0
2006-02-21 10:15:00,47.69,47.69,47.61,47.66,10800.0,38.3439,38.3439,38.2796,38.3198,10800.0
2006-02-21 10:20:00,47.64,47.66,47.5,47.56,12800.0,38.3037,38.3198,38.1912,38.2394,12800.0
2006-02-21 10:25:00,47.58,47.67,47.57,47.63,13500.0,38.2555,38.3279,38.2475,38.2957,13500.0
2006-02-21 10:30:00,47.61,47.76,47.61,47.73,21100.0,38.2796,38.4002,38.2796,38.3761,21100.0
2006-02-21 10:35:00,47.72,47.74,47.69,47.72,6600.0,38.3681,38.3842,38.3439,38.3681,6600.0
2006-02-21 10:40:00,47.71,47.85,47.71,47.82,8400.0,38.36,38.4726,38.36,38.4485,8400.0
2006-02-21 10:45:00,47.81,47.82,47.72,47.75,11300.0,38.4404,38.4485,38.3681,38.3922,11300.0
2006-02-21 10:50:00,47.75,47.75,47.7,47.75,7100.0,38.3922,38.3922,38.352,38.3922,7100.0
2006-02-21 10:55:00,47.75,47.76,47.72,47.72,7600.0,38.3922,38.4002,38.3681,38.3681,7600.0
2006-02-21 11:00:00,47.72,47.75,47.67,47.71,9400.0,38.3681,38.3922,38.3279,38.36,9400.0
2006-02-21 11:05:00,47.7,47.7,47.65,47.66,7100.0,38.352,38.352,38.3118,38.3198,7100.0
2006-02-21 11:10:00,47.67,47.67,47.59,47.61,17900.0,38.3279,38.3279,38.2635,38.2796,17900.0
2006-02-21 11:15:00,47.61,47.63,47.6,47.6,3300.0,38.2796,38.2957,38.2716,38.2716,3300.0
2006-02-21 11:20:00,47.6,47.6,47.5,47.52,14500.0,38.2716,38.2716,38.1912,38.2073,14500.0
2006-02-21 11:25:00,47.49,47.5,47.41,47.47,8100.0,38.1831,38.1912,38.1188,38.1671,8100.0
2006-02-21 11:30:00,47.45,47.48,47.37,47.42,9300.0,38.151,38.1751,38.0867,38.1269,9300.0
2006-02-21 11:35:00,47.43,47.46,47.42,47.46,5800.0,38.1349,38.159,38.1269,38.159,5800.0
2006-02-21 11:40:00,47.47,47.47,47.43,47.47,10100.0,38.1671,38.1671,38.1349,38.1671,10100.0
2006-02-21 11:45:00,47.47,47.5,47.34,47.34,15700.0,38.1671,38.1912,38.0625,38.0625,15700.0
2006-02-21 11:50:00,47.38,47.38,47.19,47.2,17300.0,38.0947,38.0947,37.9419,37.95,17300.0
2006-02-21 11:55:00,47.18,47.2,47.01,47.05,22200.0,37.9339,37.95,37.7972,37.8294,22200.0
2006-02-21 12:00:00,47.04,47.17,47.02,47.14,10100.0,37.8213,37.9259,37.8053,37.9017,10100.0
2006-02-21 12:05:00,47.14,47.19,47.1,47.12,11800.0,37.9017,37.9419,37.8696,37.8857,11800.0
2006-02-21 12:10:00,47.12,47.15,47.1,47.12,9400.0,37.8857,37.9098,37.8696,37.8857,9400.0
2006-02-21 12:15:00,47.13,47.14,47.11,47.13,5800.0,37.8937,37.9017,37.8776,37.8937,5800.0
2006-02-21 12:20:00,47.12,47.14,47.09,47.09,5500.0,37.8857,37.9017,37.8615,37.8615,5500.0
2006-02-21 12:25:00,47.1,47.2,47.1,47.2,16400.0,37.8696,37.95,37.8696,37.95,16400.0
2006-02-21 12:30:00,47.19,47.19,47.14,47.16,10200.0,37.9419,37.9419,37.9017,37.9178,10200.0
2006-02-21 12:35:00,47.16,47.22,47.1,47.11,12500.0,37.9178,37.9661,37.8696,37.8776,12500.0
2006-02-21 12:40:00,47.11,47.16,47.11,47.16,5600.0,37.8776,37.9178,37.8776,37.9178,5600.0
2006-02-21 12:45:00,47.15,47.19,47.13,47.19,4900.0,37.9098,37.9419,37.8937,37.9419,4900.0
2006-02-21 12:50:00,47.18,47.21,47.15,47.16,7400.0,37.9339,37.958,37.9098,37.9178,7400.0
2006-02-21 12:55:00,47.15,47.19,47.14,47.14,3900.0,37.9098,37.9419,37.9017,37.9017,3900.0
2006-02-21 13:00:00,47.11,47.17,47.11,47.17,4500.0,37.8776,37.9259,37.8776,37.9259,4500.0
2006-02-21 13:05:00,47.17,47.19,47.11,47.15,6300.0,37.9259,37.9419,37.8776,37.9098,6300.0
2006-02-21 13:10:00,47.15,47.17,47.14,47.17,7400.0,37.9098,37.9259,37.9017,37.9259,7400.0
2006-02-21 13:15:00,47.16,47.2,47.14,47.2,10600.0,37.9178,37.95,37.9017,37.95,10600.0
2006-02-21 13:20:00,47.17,47.21,47.16,47.21,14700.0,37.9259,37.958,37.9178,37.958,14700.0
2006-02-21 13:25:00,47.19,47.29,47.18,47.19,10300.0,37.9419,38.0223,37.9339,37.9419,10300.0
2006-02-21 13:30:00,47.18,47.2,47.16,47.17,3600.0,37.9339,37.95,37.9178,37.9259,3600.0
2006-02-21 13:35:00,47.18,47.26,47.17,47.26,6200.0,37.9339,37.9982,37.9259,37.9982,6200.0
2006-02-21 13:40:00,47.26,47.27,47.22,47.22,2800.0,37.9982,38.0063,37.9661,37.9661,2800.0
2006-02-21 13:45:00,47.22,47.23,47.17,47.22,5400.0,37.9661,37.9741,37.9259,37.9661,5400.0
2006-02-21 13:50:00,47.19,47.22,47.15,47.16,2500.0,37.9419,37.9661,37.9098,37.9178,2500.0
2006-02-21 13:55:00,47.15,47.15,47.12,47.14,4200.0,37.9098,37.9098,37.8857,37.9017,4200.0
2006-02-21 14:00:00,47.14,47.23,47.13,47.22,10600.0,37.9017,37.9741,37.8937,37.9661,10600.0
2006-02-21 14:05:00,47.23,47.23,47.09,47.16,6400.0,37.9741,37.9741,37.8615,37.9178,6400.0
2006-02-21 14:10:00,47.12,47.19,47.11,47.11,7100.0,37.8857,37.9419,37.8776,37.8776,7100.0
2006-02-21 14:15:00,47.1,47.15,47.08,47.11,9600.0,37.8696,37.9098,37.8535,37.8776,9600.0
2006-02-21 14:20:00,47.09,47.12,47.04,47.1,10400.0,37.8615,37.8857,37.8213,37.8696,10400.0
2006-02-21 14:25:00,47.1,47.13,47.03,47.07,6300.0,37.8696,37.8937,37.8133,37.8455,6300.0
2006-02-21 14:30:00,47.07,47.08,47.03,47.08,7300.0,37.8455,37.8535,37.8133,37.8535,7300.0
2006-02-21 14:35:00,47.09,47.1,47.04,47.05,5400.0,37.8615,37.8696,37.8213,37.8294,5400.0
2006-02-21 14:40:00,47.03,47.16,47.03,47.16,12200.0,37.8133,37.9178,37.8133,37.9178,12200.0
2006-02-21 14:45:00,47.13,47.14,47.09,47.13,6100.0,37.8937,37.9017,37.8615,37.8937,6100.0
2006-02-21 14:50:00,47.14,47.16,47.05,47.1,5000.0,37.9017,37.9178,37.8294,37.8696,5000.0
2006-02-21 14:55:00,47.09,47.1,47.0,47.01,12900.0,37.8615,37.8696,37.7892,37.7972,12900.0
2006-02-21 15:00:00,47.02,47.09,47.02,47.08,10700.0,37.8053,37.8615,37.8053,37.8535,10700.0
2006-02-21 15:05:00,47.09,47.11,47.05,47.1,9000.0,37.8615,37.8776,37.8294,37.8696,9000.0
2006-02-21 15:10:00,47.09,47.1,46.99,47.01,19600.0,37.8615,37.8696,37.7811,37.7972,19600.0
2006-02-21 15:15:00,47.03,47.06,47.01,47.02,12300.0,37.8133,37.8374,37.7972,37.8053,12300.0
2006-02-21 15:20:00,47.02,47.05,47.01,47.01,13600.0,37.8053,37.8294,37.7972,37.7972,13600.0
2006-02-21 15:25:00,47.01,47.05,46.99,47.03,13000.0,37.7972,37.8294,37.7811,37.8133,13000.0
2006-02-21 15:30:00,47.03,47.06,47.01,47.05,12500.0,37.8133,37.8374,37.7972,37.8294,12500.0
2006-02-21 15:35:00,47.05,47.11,47.0,47.02,20900.0,37.8294,37.8776,37.7892,37.8053,20900.0
2006-02-21 15:40:00,47.03,47.1,46.99,47.01,26200.0,37.8133,37.8696,37.7811,37.7972,26200.0
2006-02-21 15:45:00,47.01,47.06,47.0,47.06,24000.0,37.7972,37.8374,37.7892,37.8374,24000.0
2006-02-21 15:50:00,47.06,47.14,47.05,47.11,31800.0,37.8374,37.9017,37.8294,37.8776,31800.0
2006-02-21 15:55:00,47.11,47.13,47.09,47.1,39100.0,37.8776,37.8937,37.8615,37.8696,39100.0
2006-02-22 09:30:00,47.25,47.49,47.15,47.39,42200.0,37.9902,38.1831,37.9098,38.1027,42200.0
2006-02-22 09:35:00,47.35,47.46,47.23,47.39,14700.0,38.0706,38.159,37.9741,38.1027,14700.0
2006-02-22 09:40:00,47.39,47.45,47.26,47.36,17500.0,38.1027,38.151,37.9982,38.0786,17500.0
2006-02-22 09:45:00,47.38,47.38,47.22,47.25,10500.0,38.0947,38.0947,37.9661,37.9902,10500.0
2006-02-22 09:50:00,47.25,47.39,47.18,47.18,11500.0,37.9902,38.1027,37.9339,37.9339,11500.0
2006-02-22 09:55:00,47.24,47.33,47.05,47.27,18600.0,37.9821,38.0545,37.8294,38.0063,18600.0
2006-02-22 10:00:00,47.25,47.34,47.06,47.09,10600.0,37.9902,38.0625,37.8374,37.8615,10600.0
2006-02-22 10:05:00,47.1,47.28,47.1,47.27,20000.0,37.8696,38.0143,37.8696,38.0063,20000.0
2006-02-22 10:10:00,47.26,47.34,47.25,47.28,11200.0,37.9982,38.0625,37.9902,38.0143,11200.0
2006-02-22 10:15:00,47.28,47.35,47.25,47.32,26500.0,38.0143,38.0706,37.9902,38.0465,26500.0
2006-02-22 10:20:00,47.26,47.33,47.26,47.3,7900.0,37.9982,38.0545,37.9982,38.0304,7900.0
2006-02-22 10:25:00,47.27,47.32,47.23,47.29,6500.0,38.0063,38.0465,37.9741,38.0223,6500.0
2006-02-22 10:30:00,47.29,47.31,47.24,47.24,8200.0,38.0223,38.0384,37.9821,37.9821,8200.0
2006-02-22 10:35:00,47.27,47.29,47.19,47.22,13300.0,38.0063,38.0223,37.9419,37.9661,13300.0
2006-02-22 10:40:00,47.25,47.25,47.15,47.17,10200.0,37.9902,37.9902,37.9098,37.9259,10200.0
2006-02-22 10:45:00,47.17,47.18,47.04,47.04,12300.0,37.9259,37.9339,37.8213,37.8213,12300.0
2006-02-22 10:50:00,47.04,47.15,47.03,47.09,15600.0,37.8213,37.9098,37.8133,37.8615,15600.0
2006-02-22 10:55:00,47.13,47.13,47.09,47.09,10200.0,37.8937,37.8937,37.8615,37.8615,10200.0
2006-02-22 11:00:00,47.08,47.14,47.07,47.12,12300.0,37.8535,37.9017,37.8455,37.8857,12300.0
2006-02-22 11:05:00,47.12,47.12,47.08,47.11,4900.0,37.8857,37.8857,37.8535,37.8776,4900.0
2006-02-22 11:10:00,47.13,47.13,47.08,47.1,7800.0,37.8937,37.8937,37.8535,37.8696,7800.0
2006-02-22 11:15:00,47.09,47.13,47.08,47.12,7100.0,37.8615,37.8937,37.8535,37.8857,7100.0
2006-02-22 11:20:00,47.11,47.16,47.1,47.14,24800.0,37.8776,37.9178,37.8696,37.9017,24800.0
2006-02-22 11:25:00,47.13,47.25,47.12,47.24,14700.0,37.8937,37.9902,37.8857,37.9821,14700.0
2006-02-22 11:30:00,47.21,47.27,47.2,47.21,7900.0,37.958,38.0063,37.95,37.958,7900.0
2006-02-22 11:35:00,47.24,47.3,47.22,47.29,7600.0,37.9821,38.0304,37.9661,38.0223,7600.0
2006-02-22 11:40:00,47.3,47.31,47.26,47.29,8600.0,38.0304,38.0384,37.9982,38.0223,8600.0
2006-02-22 11:45:00,47.29,47.34,47.28,47.34,8000.0,38.0223,38.0625,38.0143,38.0625,8000.0
2006-02-22 11:50:00,47.34,47.43,47.26,47.29,16200.0,38.0625,38.1349,37.9982,38.0223,16200.0
2006-02-22 11:55:00,47.26,47.29,47.12,47.16,22800.0,37.9982,38.0223,37.8857,37.9178,22800.0
2006-02-22 12:00:00,47.16,47.26,47.12,47.18,16300.0,37.9178,37.9982,37.8857,37.9339,16300.0
2006-02-22 12:05:00,47.13,47.22,47.11,47.22,9600.0,37.8937,37.9661,37.8776,37.9661,9600.0
2006-02-22 12:10:00,47.22,47.32,47.21,47.29,5200.0,37.9661,38.0465,37.958,38.0223,5200.0
2006-02-22 12:15:00,47.26,47.27,47.14,47.24,9400.0,37.9982,38.0063,37.9017,37.9821,9400.0
2006-02-22 12:20:00,47.23,47.33,47.23,47.28,10000.0,37.9741,38.0545,37.9741,38.0143,10000.0
2006-02-22 12:25:00,47.26,47.27,47.16,47.16,4800.0,37.9982,38.0063,37.9178,37.9178,4800.0
2006-02-22 12:30:00,47.22,47.24,47.14,47.24,3700.0,37.9661,37.9821,37.9017,37.9821,3700.0
2006-02-22 12:35:00,47.23,47.24,47.22,47.24,2800.0,37.9741,37.9821,37.9661,37.9821,2800.0
2006-02-22 12:40:00,47.23,47.3,47.23,47.27,8500.0,37.9741,38.0304,37.9741,38.0063,8500.0
2006-02-22 12:45:00,47.26,47.26,47.22,47.24,6400.0,37.9982,37.9982,37.9661,37.9821,6400.0
2006-02-22 12:50:00,47.24,47.24,47.22,47.24,2000.0,37.9821,37.9821,37.9661,37.9821,2000.0
2006-02-22 12:55:00,47.23,47.25,47.2,47.22,9300.0,37.9741,37.9902,37.95,37.9661,9300.0
2006-02-22 13:00:00,47.2,47.23,47.2,47.23,5200.0,37.95,37.9741,37.95,37.9741,5200.0
2006-02-22 13:05:00,47.22,47.25,47.2,47.22,8000.0,37.9661,37.9902,37.95,37.9661,8000.0
2006-02-22 13:10:00,47.2,47.25,47.2,47.24,8900.0,37.95,37.9902,37.95,37.9821,8900.0
2006-02-22 13:15:00,47.23,47.24,47.21,47.21,9000.0,37.9741,37.9821,37.958,37.958,9000.0
2006-02-22 13:20:00,47.18,47.22,47.17,47.21,4600.0,37.9339,37.9661,37.9259,37.958,4600.0
2006-02-22 13:25:00,47.18,47.21,47.15,47.21,6700.0,37.9339,37.958,37.9098,37.958,6700.0
2006-02-22 13:30:00,47.21,47.21,47.13,47.13,6000.0,37.958,37.958,37.8937,37.8937,6000.0
2006-02-22 13:35:00,47.13,47.18,47.11,47.17,6300.0,37.8937,37.9339,37.8776,37.9259,6300.0
2006-02-22 13:40:00,47.14,47.15,47.09,47.12,7000.0,37.9017,37.9098,37.8615,37.8857,7000.0
2006-02-22 13:45:00,47.11,47.16,47.11,47.12,3500.0,37.8776,37.9178,37.8776,37.8857,3500.0
2006-02-22 13:50:00,47.11,47.16,47.11,47.14,5500.0,37.8776,37.9178,37.8776,37.9017,5500.0
2006-02-22 13:55:00,47.14,47.21,47.11,47.18,10800.0,37.9017,37.958,37.8776,37.9339,10800.0
2006-02-22 14:00:00,47.15,47.2,47.11,47.14,5200.0,37.9098,37.95,37.8776,37.9017,5200.0
2006-02-22 14:05:00,47.12,47.22,47.11,47.18,9000.0,37.8857,37.9661,37.8776,37.9339,9000.0
2006-02-22 14:10:00,47.15,47.2,47.13,47.19,6800.0,37.9098,37.95,37.8937,37.9419,6800.0
2006-02-22 14:15:00,47.16,47.2,47.14,47.2,5600.0,37.9178,37.95,37.9017,37.95,5600.0
2006-02-22 14:20:00,47.19,47.2,47.16,47.2,5100.0,37.9419,37.95,37.9178,37.95,5100.0
2006-02-22 14:25:00,47.19,47.24,47.19,47.24,9800.0,37.9419,37.9821,37.9419,37.9821,9800.0
2006-02-22 14:30:00,47.2,47.26,47.18,47.26,10200.0,37.95,37.9982,37.9339,37.9982,10200.0
2006-02-22 14:35:00,47.24,47.3,47.22,47.26,19500.0,37.9821,38.0304,37.9661,37.9982,19500.0
2006-02-22 14:40:00,47.25,47.27,47.22,47.27,9500.0,37.9902,38.0063,37.9661,38.0063,9500.0
2006-02-22 14:45:00,47.26,47.26,47.21,47.24,8600.0,37.9982,37.9982,37.958,37.9821,8600.0
2006-02-22 14:50:00,47.25,47.25,47.21,47.22,6600.0,37.9902,37.9902,37.958,37.9661,6600.0
2006-02-22 14:55:00,47.21,47.28,47.21,47.28,16100.0,37.958,38.0143,37.958,38.0143,16100.0
2006-02-22 15:00:00,47.28,47.35,47.27,47.28,31000.0,38.0143,38.0706,38.0063,38.0143,31000.0
2006-02-22 15:05:00,47.3,47.32,47.27,47.27,10900.0,38.0304,38.0465,38.0063,38.0063,10900.0
2006-02-22 15:10:00,47.28,47.32,47.24,47.3,11400.0,38.0143,38.0465,37.9821,38.0304,11400.0
2006-02-22 15:15:00,47.3,47.31,47.26,47.28,10300.0,38.0304,38.0384,37.9982,38.0143,10300.0
2006-02-22 15:20:00,47.29,47.32,47.26,47.27,16500.0,38.0223,38.0465,37.9982,38.0063,16500.0
2006-02-22 15:25:00,47.28,47.37,47.28,47.33,21400.0,38.0143,38.0867,38.0143,38.0545,21400.0
2006-02-22 15:30:00,47.34,47.39,47.3,47.37,23000.0,38.0625,38.1027,38.0304,38.0867,23000.0
2006-02-22 15:35:00,47.38,47.38,47.23,47.23,38300.0,38.0947,38.0947,37.9741,37.9741,38300.0
2006-02-22 15:40:00,47.23,47.31,47.22,47.28,50800.0,37.9741,38.0384,37.9661,38.0143,50800.0
2006-02-22 15:45:00,47.28,47.28,47.21,47.21,15000.0,38.0143,38.0143,37.958,37.958,15000.0
2006-02-22 15:50:00,47.21,47.3,47.2,47.3,21200.0,37.958,38.0304,37.95,38.0304,21200.0
2006-02-22 15:55:00,47.29,47.31,47.24,47.25,25200.0,38.0223,38.0384,37.9821,37.9902,25200.0
2006-02-23 09:30:00,47.07,47.13,47.0,47.05,20800.0,37.8455,37.8937,37.7892,37.8294,20800.0
2006-02-23 09:35:00,47.05,47.05,46.76,46.85,19200.0,37.8294,37.8294,37.5962,37.6686,19200.0
2006-02-23 09:40:00,46.84,46.84,46.71,46.74,10000.0,37.6605,37.6605,37.556,37.5801,10000.0
2006-02-23 09:45:00,46.71,46.81,46.7,46.81,23300.0,37.556,37.6364,37.548,37.6364,23300.0
2006-02-23 09:50:00,46.76,46.89,46.71,46.87,17800.0,37.5962,37.7007,37.556,37.6846,17800.0
2006-02-23 09:55:00,46.9,47.03,46.87,46.97,14500.0,37.7088,37.8133,37.6846,37.7651,14500.0
2006-02-23 10:00:00,46.96,46.96,46.86,46.96,12100.0,37.757,37.757,37.6766,37.757,12100.0
2006-02-23 10:05:00,46.95,47.09,46.92,47.03,23400.0,37.749,37.8615,37.7248,37.8133,23400.0
2006-02-23 10:10:00,47.05,47.16,46.93,47.11,23500.0,37.8294,37.9178,37.7329,37.8776,23500.0
2006-02-23 10:15:00,47.12,47.18,47.11,47.16,11500.0,37.8857,37.9339,37.8776,37.9178,11500.0
2006-02-23 10:20:00,47.17,47.25,47.1,47.16,15200.0,37.9259,37.9902,37.8696,37.9178,15200.0
2006-02-23 10:25:00,47.16,47.16,46.99,47.02,26900.0,37.9178,37.9178,37.7811,37.8053,26900.0
2006-02-23 10:30:00,47.02,47.04,46.99,47.04,4500.0,37.8053,37.8213,37.7811,37.8213,4500.0
2006-02-23 10:35:00,47.05,47.05,47.0,47.01,6200.0,37.8294,37.8294,37.7892,37.7972,6200.0
2006-02-23 10:40:00,47.01,47.05,47.0,47.05,14700.0,37.7972,37.8294,37.7892,37.8294,14700.0
2006-02-23 10:45:00,47.03,47.1,47.03,47.1,6600.0,37.8133,37.8696,37.8133,37.8696,6600.0
2006-02-23 10:50:00,47.1,47.15,46.97,47.03,13600.0,37.8696,37.9098,37.7651,37.8133,13600.0
2006-02-23 10:55:00,47.04,47.05,47.0,47.02,8600.0,37.8213,37.8294,37.7892,37.8053,8600.0
2006-02-23 11:00:00,47.01,47.03,46.95,47.0,16600.0,37.7972,37.8133,37.749,37.7892,16600.0
2006-02-23 11:05:00,46.97,47.02,46.97,47.01,2900.0,37.7651,37.8053,37.7651,37.7972,2900.0
2006-02-23 11:10:00,47.0,47.12,47.0,47.11,8500.0,37.7892,37.8857,37.7892,37.8776,8500.0
2006-02-23 11:15:00,47.11,47.11,47.0,47.0,4700.0,37.8776,37.8776,37.7892,37.7892,4700.0
2006-02-23 11:20:00,47.0,47.05,47.0,47.05,13100.0,37.7892,37.8294,37.7892,37.8294,13100.0
2006-02-23 11:25:00,47.01,47.07,47.01,47.06,9800.0,37.7972,37.8455,37.7972,37.8374,9800.0
2006-02-23 11:30:00,47.07,47.1,47.06,47.08,12200.0,37.8455,37.8696,37.8374,37.8535,12200.0
2006-02-23 11:35:00,47.08,47.14,47.08,47.11,11500.0,37.8535,37.9017,37.8535,37.8776,11500.0
2006-02-23 11:40:00,47.08,47.16,47.08,47.08,11600.0,37.8535,37.9178,37.8535,37.8535,11600.0
2006-02-23 11:45:00,47.09,47.13,47.08,47.13,7100.0,37.8615,37.8937,37.8535,37.8937,7100.0
2006-02-23 11:50:00,47.14,47.16,47.11,47.12,3700.0,37.9017,37.9178,37.8776,37.8857,3700.0
2006-02-23 11:55:00,47.13,47.23,47.13,47.18,9100.0,37.8937,37.9741,37.8937,37.9339,9100.0
2006-02-23 12:00:00,47.17,47.17,47.13,47.13,9500.0,37.9259,37.9259,37.8937,37.8937,9500.0
2006-02-23 12:05:00,47.13,47.2,47.11,47.17,14800.0,37.8937,37.95,37.8776,37.9259,14800.0
2006-02-23 12:10:00,47.18,47.25,47.17,47.25,10900.0,37.9339,37.9902,37.9259,37.9902,10900.0
2006-02-23 12:15:00,47.24,47.25,47.21,47.24,6300.0,37.9821,37.9902,37.958,37.9821,6300.0
2006-02-23 12:20:00,47.24,47.29,47.23,47.29,6600.0,37.9821,38.0223,37.9741,38.0223,6600.0
2006-02-23 12:25:00,47.27,47.34,47.27,47.3,9800.0,38.0063,38.0625,38.0063,38.0304,9800.0
2006-02-23 12:30:00,47.3,47.38,47.29,47.38,8900.0,38.0304,38.0947,38.0223,38.0947,8900.0
2006-02-23 12:35:00,47.36,47.4,47.35,47.35,8000.0,38.0786,38.1108,38.0706,38.0706,8000.0
2006-02-23 12:40:00,47.35,47.35,47.26,47.3,6300.0,38.0706,38.0706,37.9982,38.0304,6300.0
2006-02-23 12:45:00,47.33,47.33,47.25,47.27,4300.0,38.0545,38.0545,37.9902,38.0063,4300.0
2006-02-23 12:50:00,47.26,47.27,47.25,47.26,1400.0,37.9982,38.0063,37.9902,37.9982,1400.0
2006-02-23 12:55:00,47.27,47.28,47.24,47.28,3300.0,38.0063,38.0143,37.9821,38.0143,3300.0
2006-02-23 13:00:00,47.25,47.27,47.23,47.24,4000.0,37.9902,38.0063,37.9741,37.9821,4000.0
2006-02-23 13:05:00,47.24,47.31,47.24,47.25,10300.0,37.9821,38.0384,37.9821,37.9902,10300.0
2006-02-23 13:10:00,47.27,47.27,47.22,47.24,12900.0,38.0063,38.0063,37.9661,37.9821,12900.0
2006-02-23 13:15:00,47.25,47.34,47.25,47.27,21400.0,37.9902,38.0625,37.9902,38.0063,21400.0
2006-02-23 13:20:00,47.28,47.28,47.24,47.27,15700.0,38.0143,38.0143,37.9821,38.0063,15700.0
2006-02-23 13:25:00,47.28,47.32,47.27,47.32,12100.0,38.0143,38.0465,38.0063,38.0465,12100.0
2006-02-23 13:30:00,47.33,47.39,47.32,47.34,11500.0,38.0545,38.1027,38.0465,38.0625,11500.0
2006-02-23 13:35:00,47.34,47.38,47.3,47.33,10900.0,38.0625,38.0947,38.0304,38.0545,10900.0
2006-02-23 13:40:00,47.33,47.33,47.23,47.25,6300.0,38.0545,38.0545,37.9741,37.9902,6300.0
2006-02-23 13:45:00,47.25,47.27,47.22,47.25,14500.0,37.9902,38.0063,37.9661,37.9902,14500.0
2006-02-23 13:50:00,47.25,47.26,47.23,47.25,10400.0,37.9902,37.9982,37.9741,37.9902,10400.0
2006-02-23 13:55:00,47.25,47.27,47.24,47.25,12600.0,37.9902,38.0063,37.9821,37.9902,12600.0
2006-02-23 14:00:00,47.25,47.27,47.16,47.16,16600.0,37.9902,38.0063,37.9178,37.9178,16600.0
2006-02-23 14:05:00,47.17,47.24,47.15,47.2,12900.0,37.9259,37.9821,37.9098,37.95,12900.0
2006-02-23 14:10:00,47.18,47.18,47.1,47.1,13600.0,37.9339,37.9339,37.8696,37.8696,13600.0
2006-02-23 14:15:00,47.1,47.12,47.02,47.04,25800.0,37.8696,37.8857,37.8053,37.8213,25800.0
2006-02-23 14:20:00,47.04,47.09,47.03,47.09,8700.0,37.8213,37.8615,37.8133,37.8615,8700.0
2006-02-23 14:25:00,47.09,47.1,47.0,47.02,22800.0,37.8615,37.8696,37.7892,37.8053,22800.0
2006-02-23 14:30:00,47.02,47.08,46.95,47.07,30900.0,37.8053,37.8535,37.749,37.8455,30900.0
2006-02-23 14:35:00,47.04,47.15,46.95,47.15,24600.0,37.8213,37.9098,37.749,37.9098,24600.0
2006-02-23 14:40:00,47.15,47.19,47.14,47.19,6200.0,37.9098,37.9419,37.9017,37.9419,6200.0
2006-02-23 14:45:00,47.19,47.38,47.19,47.32,13500.0,37.9419,38.0947,37.9419,38.0465,13500.0
2006-02-23 14:50:00,47.35,47.36,47.2,47.26,13500.0,38.0706,38.0786,37.95,37.9982,13500.0
2006-02-23 14:55:00,47.26,47.26,47.16,47.16,7600.0,37.9982,37.9982,37.9178,37.9178,7600.0
2006-02-23 15:00:00,47.21,47.21,47.14,47.17,14100.0,37.958,37.958,37.9017,37.9259,14100.0
2006-02-23 15:05:00,47.18,47.18,47.14,47.14,6800.0,37.9339,37.9339,37.9017,37.9017,6800.0
2006-02-23 15:10:00,47.14,47.18,47.13,47.17,7400.0,37.9017,37.9339,37.8937,37.9259,7400.0
2006-02-23 15:15:00,47.16,47.16,47.11,47.11,9000.0,37.9178,37.9178,37.8776,37.8776,9000.0
2006-02-23 15:20:00,47.1,47.15,47.05,47.13,60000.0,37.8696,37.9098,37.8294,37.8937,60000.0
2006-02-23 15:25:00,47.13,47.15,47.05,47.11,19800.0,37.8937,37.9098,37.8294,37.8776,19800.0
2006-02-23 15:30:00,47.1,47.23,47.1,47.13,12900.0,37.8696,37.9741,37.8696,37.8937,12900.0
2006-02-23 15:35:00,47.12,47.12,47.01,47.07,30200.0,37.8857,37.8857,37.7972,37.8455,30200.0
2006-02-23 15:40:00,47.05,47.07,46.99,47.06,17900.0,37.8294,37.8455,37.7811,37.8374,17900.0
2006-02-23 15:45:00,47.06,47.11,47.06,47.08,14100.0,37.8374,37.8776,37.8374,37.8535,14100.0
2006-02-23 15:50:00,47.07,47.1,47.03,47.03,22000.0,37.8455,37.8696,37.8133,37.8133,22000.0
2006-02-23 15:55:00,47.03,47.05,46.98,47.01,15400.0,37.8133,37.8294,37.7731,37.7972,15400.0
2006-02-24 09:30:00,46.95,46.96,46.88,46.88,22100.0,37.749,37.757,37.6927,37.6927,22100.0
2006-02-24 09:35:00,46.86,46.9,46.67,46.85,40400.0,37.6766,37.7088,37.5238,37.6686,40400.0
2006-02-24 09:40:00,46.85,46.92,46.5,46.92,55800.0,37.6686,37.7248,37.3872,37.7248,55800.0
2006-02-24 09:45:00,46.93,47.18,46.93,47.18,56600.0,37.7329,37.9339,37.7329,37.9339,56600.0
2006-02-24 09:50:00,47.18,47.18,46.9,46.9,22500.0,37.9339,37.9339,37.7088,37.7088,22500.0
2006-02-24 09:55:00,46.86,47.03,46.81,46.86,25400.0,37.6766,37.8133,37.6364,37.6766,25400.0
2006-02-24 10:00:00,46.89,47.02,46.86,47.0,13700.0,37.7007,37.8053,37.6766,37.7892,13700.0
2006-02-24 10:05:00,46.98,47.02,46.73,46.75,7800.0,37.7731,37.8053,37.5721,37.5882,7800.0
2006-02-24 10:10:00,46.78,46.85,46.67,46.82,16800.0,37.6123,37.6686,37.5238,37.6444,16800.0
2006-02-24 10:15:00,46.82,46.86,46.77,46.82,9300.0,37.6444,37.6766,37.6042,37.6444,9300.0
2006-02-24 10:20:00,46.82,46.82,46.75,46.79,2400.0,37.6444,37.6444,37.5882,37.6203,2400.0
2006-02-24 10:25:00,46.78,46.79,46.67,46.69,23000.0,37.6123,37.6203,37.5238,37.5399,23000.0
2006-02-24 10:30:00,46.68,46.71,46.62,46.68,7300.0,37.5319,37.556,37.4836,37.5319,7300.0
2006-02-24 10:35:00,46.69,46.71,46.65,46.66,7500.0,37.5399,37.556,37.5078,37.5158,7500.0
2006-02-24 10:40:00,46.67,46.74,46.64,46.72,8000.0,37.5238,37.5801,37.4997,37.564,8000.0
2006-02-24 10:45:00,46.72,46.87,46.72,46.86,14500.0,37.564,37.6846,37.564,37.6766,14500.0
2006-02-24 10:50:00,46.87,47.01,46.85,46.99,18700.0,37.6846,37.7972,37.6686,37.7811,18700.0
2006-02-24 10:55:00,46.99,46.99,46.96,46.98,7100.0,37.7811,37.7811,37.757,37.7731,7100.0
2006-02-24 11:00:00,46.97,47.0,46.96,46.97,3500.0,37.7651,37.7892,37.757,37.7651,3500.0
2006-02-24 11:05:00,46.99,47.05,46.97,47.03,6900.0,37.7811,37.8294,37.7651,37.8133,6900.0
2006-02-24 11:10:00,47.03,47.07,47.0,47.03,11400.0,37.8133,37.8455,37.7892,37.8133,11400.0
2006-02-24 11:15:00,47.06,47.07,47.01,47.02,6200.0,37.8374,37.8455,37.7972,37.8053,6200.0
2006-02-24 11:20:00,47.04,47.11,47.03,47.09,7500.0,37.8213,37.8776,37.8133,37.8615,7500.0
2006-02-24 11:25:00,47.09,47.16,47.05,47.14,8500.0,37.8615,37.9178,37.8294,37.9017,8500.0
2006-02-24 11:30:00,47.14,47.14,47.0,47.07,7600.0,37.9017,37.9017,37.7892,37.8455,7600.0
2006-02-24 11:35:00,47.04,47.12,47.02,47.03,4900.0,37.8213,37.8857,37.8053,37.8133,4900.0
2006-02-24 11:40:00,47.04,47.04,46.97,46.98,4200.0,37.8213,37.8213,37.7651,37.7731,4200.0
2006-02-24 11:45:00,46.99,47.0,46.95,47.0,7100.0,37.7811,37.7892,37.749,37.7892,7100.0
2006-02-24 11:50:00,47.01,47.02,47.0,47.02,3100.0,37.7972,37.8053,37.7892,37.8053,3100.0
2006-02-24 11:55:00,47.02,47.06,47.02,47.06,2100.0,37.8053,37.8374,37.8053,37.8374,2100.0
2006-02-24 12:00:00,47.05,47.12,47.04,47.09,5200.0,37.8294,37.8857,37.8213,37.8615,5200.0
2006-02-24 12:05:00,47.13,47.14,47.11,47.14,1700.0,37.8937,37.9017,37.8776,37.9017,1700.0
2006-02-24 12:10:00,47.15,47.19,47.13,47.17,3600.0,37.9098,37.9419,37.8937,37.9259,3600.0
2006-02-24 12:15:00,47.17,47.17,47.11,47.11,4200.0,37.9259,37.9259,37.8776,37.8776,4200.0
2006-02-24 12:20:00,47.14,47.18,47.14,47.16,6400.0,37.9017,37.9339,37.9017,37.9178,6400.0
2006-02-24 12:25:00,47.15,47.16,47.1,47.12,3700.0,37.9098,37.9178,37.8696,37.8857,3700.0
2006-02-24 12:30:00,47.13,47.13,47.1,47.12,2400.0,37.8937,37.8937,37.8696,37.8857,2400.0
2006-02-24 12:35:00,47.13,47.14,47.11,47.13,3600.0,37.8937,37.9017,37.8776,37.8937,3600.0
2006-02-24 12:40:00,47.14,47.21,47.12,47.17,8000.0,37.9017,37.958,37.8857,37.9259,8000.0
2006-02-24 12:45:00,47.17,47.2,47.14,47.2,4300.0,37.9259,37.95,37.9017,37.95,4300.0
2006-02-24 12:50:00,47.2,47.21,47.2,47.2,3200.0,37.95,37.958,37.95,37.95,3200.0
2006-02-24 12:55:00,47.21,47.21,47.18,47.2,5600.0,37.958,37.958,37.9339,37.95,5600.0
2006-02-24 13:00:00,47.2,47.2,47.05,47.07,17400.0,37.95,37.95,37.8294,37.8455,17400.0
2006-02-24 13:05:00,47.08,47.09,46.95,47.0,13300.0,37.8535,37.8615,37.749,37.7892,13300.0
2006-02-24 13:10:00,47.01,47.02,46.91,46.91,16900.0,37.7972,37.8053,37.7168,37.7168,16900.0
2006-02-24 13:15:00,46.91,46.93,46.85,46.86,19200.0,37.7168,37.7329,37.6686,37.6766,19200.0
2006-02-24 13:20:00,46.86,46.96,46.85,46.94,7200.0,37.6766,37.757,37.6686,37.7409,7200.0
2006-02-24 13:25:00,46.94,46.96,46.9,46.9,4500.0,37.7409,37.757,37.7088,37.7088,4500.0
2006-02-24 13:30:00,46.92,46.97,46.9,46.95,8600.0,37.7248,37.7651,37.7088,37.749,8600.0
2006-02-24 13:35:00,46.96,47.01,46.95,46.99,3500.0,37.757,37.7972,37.749,37.7811,3500.0
2006-02-24 13:40:00,46.99,47.03,46.95,46.95,10100.0,37.7811,37.8133,37.749,37.749,10100.0
2006-02-24 13:45:00,46.94,46.95,46.93,46.93,5000.0,37.7409,37.749,37.7329,37.7329,5000.0
2006-02-24 13:50:00,46.94,46.96,46.94,46.96,2800.0,37.7409,37.757,37.7409,37.757,2800.0
2006-02-24 13:55:00,46.96,47.05,46.93,46.94,8900.0,37.757,37.8294,37.7329,37.7409,8900.0
2006-02-24 14:00:00,46.95,47.03,46.94,46.98,16900.0,37.749,37.8133,37.7409,37.7731,16900.0
2006-02-24 14:05:00,46.98,47.03,46.98,47.02,2600.0,37.7731,37.8133,37.7731,37.8053,2600.0
2006-02-24 14:10:00,47.02,47.05,46.95,46.95,4700.0,37.8053,37.8294,37.749,37.749,4700.0
2006-02-24 14:15:00,46.95,46.96,46.94,46.96,5600.0,37.749,37.757,37.7409,37.757,5600.0
2006-02-24 14:20:00,46.97,46.97,46.93,46.93,4700.0,37.7651,37.7651,37.7329,37.7329,4700.0
2006-02-24 14:25:00,46.93,46.94,46.91,46.91,23500.0,37.7329,37.7409,37.7168,37.7168,23500.0
2006-02-24 14:30:00,46.92,46.94,46.91,46.94,4100.0,37.7248,37.7409,37.7168,37.7409,4100.0
2006-02-24 14:35:00,46.94,47.03,46.93,47.03,5700.0,37.7409,37.8133,37.7329,37.8133,5700.0
2006-02-24 14:40:00,47.01,47.05,47.0,47.05,8000.0,37.7972,37.8294,37.7892,37.8294,8000.0
2006-02-24 14:45:00,47.05,47.06,46.96,47.03,3700.0,37.8294,37.8374,37.757,37.8133,3700.0
2006-02-24 14:50:00,47.04,47.14,47.04,47.07,11500.0,37.8213,37.9017,37.8213,37.8455,11500.0
2006-02-24 14:55:00,47.06,47.16,47.06,47.16,6100.0,37.8374,37.9178,37.8374,37.9178,6100.0
2006-02-24 15:00:00,47.15,47.17,47.11,47.14,4600.0,37.9098,37.9259,37.8776,37.9017,4600.0
2006-02-24 15:05:00,47.15,47.15,47.07,47.08,8600.0,37.9098,37.9098,37.8455,37.8535,8600.0
2006-02-24 15:10:00,47.06,47.08,46.92,46.95,23900.0,37.8374,37.8535,37.7248,37.749,23900.0
2006-02-24 15:15:00,46.95,46.99,46.95,46.99,7500.0,37.749,37.7811,37.749,37.7811,7500.0
2006-02-24 15:20:00,46.99,47.01,46.98,47.0,11700.0,37.7811,37.7972,37.7731,37.7892,11700.0
2006-02-24 15:25:00,47.0,47.04,46.95,46.97,13600.0,37.7892,37.8213,37.749,37.7651,13600.0
2006-02-24 15:30:00,46.97,46.99,46.93,46.97,8900.0,37.7651,37.7811,37.7329,37.7651,8900.0
2006-02-24 15:35:00,46.97,46.97,46.94,46.96,4700.0,37.7651,37.7651,37.7409,37.757,4700.0
2006-02-24 15:40:00,46.96,47.01,46.94,46.96,11000.0,37.757,37.7972,37.7409,37.757,11000.0
2006-02-24 15:45:00,46.95,46.96,46.94,46.95,8800.0,37.749,37.757,37.7409,37.749,8800.0
2006-02-24 15:50:00,46.95,46.95,46.93,46.93,35800.0,37.749,37.749,37.7329,37.7329,35800.0
2006-02-24 15:55:00,46.93,46.94,46.9,46.93,27800.0,37.7329,37.7409,37.7088,37.7329,27800.0
2006-02-27 09:30:00,46.93,47.05,46.92,47.05,41700.0,37.7329,37.8294,37.7248,37.8294,41700.0
2006-02-27 09:35:00,47.0,47.26,47.0,47.2,8000.0,37.7892,37.9982,37.7892,37.95,8000.0
2006-02-27 09:40:00,47.21,47.43,47.2,47.35,10800.0,37.958,38.1349,37.95,38.0706,10800.0
2006-02-27 09:45:00,47.31,47.38,47.05,47.23,20200.0,38.0384,38.0947,37.8294,37.9741,20200.0
2006-02-27 09:50:00,47.2,47.33,47.2,47.29,6500.0,37.95,38.0545,37.95,38.0223,6500.0
2006-02-27 09:55:00,47.29,47.4,47.27,47.35,24400.0,38.0223,38.1108,38.0063,38.0706,24400.0
2006-02-27 10:00:00,47.35,47.43,47.31,47.42,26600.0,38.0706,38.1349,38.0384,38.1269,26600.0
2006-02-27 10:05:00,47.43,47.5,47.4,47.49,14800.0,38.1349,38.1912,38.1108,38.1831,14800.0
2006-02-27 10:10:00,47.49,47.52,47.4,47.44,8600.0,38.1831,38.2073,38.1108,38.1429,8600.0
2006-02-27 10:15:00,47.45,47.54,47.36,47.36,19500.0,38.151,38.2233,38.0786,38.0786,19500.0
2006-02-27 10:20:00,47.4,47.48,47.3,47.46,29300.0,38.1108,38.1751,38.0304,38.159,29300.0
2006-02-27 10:25:00,47.43,47.44,47.22,47.33,33700.0,38.1349,38.1429,37.9661,38.0545,33700.0
2006-02-27 10:30:00,47.31,47.31,47.19,47.25,17400.0,38.0384,38.0384,37.9419,37.9902,17400.0
2006-02-27 10:35:00,47.25,47.27,47.23,47.27,2000.0,37.9902,38.0063,37.9741,38.0063,2000.0
2006-02-27 10:40:00,47.27,47.28,47.2,47.23,9200.0,38.0063,38.0143,37.95,37.9741,9200.0
2006-02-27 10:45:00,47.22,47.26,47.19,47.23,6700.0,37.9661,37.9982,37.9419,37.9741,6700.0
2006-02-27 10:50:00,47.24,47.28,47.24,47.25,3800.0,37.9821,38.0143,37.9821,37.9902,3800.0
2006-02-27 10:55:00,47.25,47.26,47.23,47.23,2900.0,37.9902,37.9982,37.9741,37.9741,2900.0
2006-02-27 11:00:00,47.25,47.28,47.24,47.24,3900.0,37.9902,38.0143,37.9821,37.9821,3900.0
2006-02-27 11:05:00,47.23,47.25,47.19,47.25,4100.0,37.9741,37.9902,37.9419,37.9902,4100.0
2006-02-27 11:10:00,47.25,47.38,47.25,47.38,6100.0,37.9902,38.0947,37.9902,38.0947,6100.0
2006-02-27 11:15:00,47.41,47.43,47.34,47.34,14300.0,38.1188,38.1349,38.0625,38.0625,14300.0
2006-02-27 11:20:00,47.34,47.38,47.05,47.05,45600.0,38.0625,38.0947,37.8294,37.8294,45600.0
2006-02-27 11:25:00,47.1,47.16,46.95,47.09,35500.0,37.8696,37.9178,37.749,37.8615,35500.0
2006-02-27 11:30:00,47.1,47.18,47.1,47.13,5600.0,37.8696,37.9339,37.8696,37.8937,5600.0
2006-02-27 11:35:00,47.14,47.2,47.09,47.17,7600.0,37.9017,37.95,37.8615,37.9259,7600.0
2006-02-27 11:40:00,47.12,47.17,47.12,47.17,5900.0,37.8857,37.9259,37.8857,37.9259,5900.0
2006-02-27 11:45:00,47.16,47.22,47.03,47.19,8100.0,37.9178,37.9661,37.8133,37.9419,8100.0
2006-02-27 11:50:00,47.16,47.24,47.05,47.1,39000.0,37.9178,37.9821,37.8294,37.8696,39000.0
2006-02-27 11:55:00,47.09,47.12,46.98,47.0,42900.0,37.8615,37.8857,37.7731,37.7892,42900.0
2006-02-27 12:00:00,47.02,47.04,46.89,47.03,15300.0,37.8053,37.8213,37.7007,37.8133,15300.0
2006-02-27 12:05:00,47.04,47.12,47.04,47.12,4900.0,37.8213,37.8857,37.8213,37.8857,4900.0
2006-02-27 12:10:00,47.13,47.16,47.11,47.16,5000.0,37.8937,37.9178,37.8776,37.9178,5000.0
2006-02-27 12:15:00,47.16,47.17,47.1,47.15,5000.0,37.9178,37.9259,37.8696,37.9098,5000.0
2006-02-27 12:20:00,47.16,47.16,47.11,47.11,6300.0,37.9178,37.9178,37.8776,37.8776,6300.0
2006-02-27 12:25:00,47.13,47.13,47.07,47.11,3300.0,37.8937,37.8937,37.8455,37.8776,3300.0
2006-02-27 12:30:00,47.1,47.12,47.07,47.12,3600.0,37.8696,37.8857,37.8455,37.8857,3600.0
2006-02-27 12:35:00,47.11,47.18,47.1,47.18,4700.0,37.8776,37.9339,37.8696,37.9339,4700.0
2006-02-27 12:40:00,47.18,47.22,47.16,47.22,2700.0,37.9339,37.9661,37.9178,37.9661,2700.0
2006-02-27 12:45:00,47.21,47.24,47.11,47.13,10000.0,37.958,37.9821,37.8776,37.8937,10000.0
2006-02-27 12:50:00,47.12,47.17,47.12,47.16,2100.0,37.8857,37.9259,37.8857,37.9178,2100.0
2006-02-27 12:55:00,47.17,47.22,47.16,47.21,5200.0,37.9259,37.9661,37.9178,37.958,5200.0
2006-02-27 13:00:00,47.2,47.2,47.15,47.17,3600.0,37.95,37.95,37.9098,37.9259,3600.0
2006-02-27 13:05:00,47.15,47.22,47.07,47.09,16600.0,37.9098,37.9661,37.8455,37.8615,16600.0
2006-02-27 13:10:00,47.09,47.1,46.9,46.95,27400.0,37.8615,37.8696,37.7088,37.749,27400.0
2006-02-27 13:15:00,46.92,47.0,46.77,46.87,29600.0,37.7248,37.7892,37.6042,37.6846,29600.0
2006-02-27 13:20:00,46.87,46.9,46.79,46.88,34000.0,37.6846,37.7088,37.6203,37.6927,34000.0
2006-02-27 13:25:00,46.89,46.91,46.85,46.91,6800.0,37.7007,37.7168,37.6686,37.7168,6800.0
2006-02-27 13:30:00,46.86,46.91,46.82,46.86,8400.0,37.6766,37.7168,37.6444,37.6766,8400.0
2006-02-27 13:35:00,46.87,46.97,46.85,46.95,12900.0,37.6846,37.7651,37.6686,37.749,12900.0
2006-02-27 13:40:00,46.94,47.04,46.94,47.01,18000.0,37.7409,37.8213,37.7409,37.7972,18000.0
2006-02-27 13:45:00,47.03,47.05,47.02,47.03,5000.0,37.8133,37.8294,37.8053,37.8133,5000.0
2006-02-27 13:50:00,47.01,47.04,47.0,47.02,5500.0,37.7972,37.8213,37.7892,37.8053,5500.0
2006-02-27 13:55:00,47.02,47.02,46.98,47.02,5300.0,37.8053,37.8053,37.7731,37.8053,5300.0
2006-02-27 14:00:00,47.0,47.09,47.0,47.07,8000.0,37.7892,37.8615,37.7892,37.8455,8000.0
2006-02-27 14:05:00,47.06,47.1,47.05,47.1,31000.0,37.8374,37.8696,37.8294,37.8696,31000.0
2006-02-27 14:10:00,47.1,47.1,46.99,46.99,27100.0,37.8696,37.8696,37.7811,37.7811,27100.0
2006-02-27 14:15:00,46.98,47.04,46.97,47.01,4200.0,37.7731,37.8213,37.7651,37.7972,4200.0
2006-02-27 14:20:00,47.03,47.13,47.03,47.13,6700.0,37.8133,37.8937,37.8133,37.8937,6700.0
2006-02-27 14:25:00,47.1,47.13,47.05,47.11,6500.0,37.8696,37.8937,37.8294,37.8776,6500.0
2006-02-27 14:30:00,47.09,47.16,47.08,47.14,6100.0,37.8615,37.9178,37.8535,37.9017,6100.0
2006-02-27 14:35:00,47.14,47.15,47.01,47.1,18000.0,37.9017,37.9098,37.7972,37.8696,18000.0
2006-02-27 14:40:00,47.07,47.12,47.06,47.11,8600.0,37.8455,37.8857,37.8374,37.8776,8600.0
2006-02-27 14:45:00,47.11,47.14,47.04,47.11,9000.0,37.8776,37.9017,37.8213,37.8776,9000.0
2006-02-27 14:50:00,47.11,47.11,47.07,47.07,5200.0,37.8776,37.8776,37.8455,37.8455,5200.0
2006-02-27 14:55:00,47.07,47.08,46.95,47.04,21800.0,37.8455,37.8535,37.749,37.8213,21800.0
2006-02-27 15:00:00,47.02,47.06,46.97,47.0,23700.0,37.8053,37.8374,37.7651,37.7892,23700.0
2006-02-27 15:05:00,46.97,47.03,46.95,47.0,23500.0,37.7651,37.8133,37.749,37.7892,23500.0
2006-02-27 15:10:00,46.99,47.01,46.9,46.99,17600.0,37.7811,37.7972,37.7088,37.7811,17600.0
2006-02-27 15:15:00,46.98,46.98,46.87,46.92,20600.0,37.7731,37.7731,37.6846,37.7248,20600.0
2006-02-27 15:20:00,46.92,47.06,46.92,47.06,9000.0,37.7248,37.8374,37.7248,37.8374,9000.0
2006-02-27 15:25:00,47.07,47.15,47.05,47.14,34000.0,37.8455,37.9098,37.8294,37.9017,34000.0
2006-02-27 15:30:00,47.14,47.2,47.13,47.15,14600.0,37.9017,37.95,37.8937,37.9098,14600.0
2006-02-27 15:35:00,47.15,47.16,47.09,47.09,19000.0,37.9098,37.9178,37.8615,37.8615,19000.0
2006-02-27 15:40:00,47.06,47.13,47.05,47.12,16300.0,37.8374,37.8937,37.8294,37.8857,16300.0
2006-02-27 15:45:00,47.12,47.24,47.12,47.2,18100.0,37.8857,37.9821,37.8857,37.95,18100.0
2006-02-27 15:50:00,47.21,47.25,47.06,47.06,23000.0,37.958,37.9902,37.8374,37.8374,23000.0
2006-02-27 15:55:00,47.05,47.12,47.04,47.11,23000.0,37.8294,37.8857,37.8213,37.8776,23000.0
2006-02-28 09:30:00,46.9,46.94,46.86,46.92,23900.0,37.7088,37.7409,37.6766,37.7248,23900.0
2006-02-28 09:35:00,46.91,46.92,46.77,46.83,12900.0,37.7168,37.7248,37.6042,37.6525,12900.0
2006-02-28 09:40:00,46.77,46.93,46.74,46.74,20500.0,37.6042,37.7329,37.5801,37.5801,20500.0
2006-02-28 09:45:00,46.75,47.0,46.75,47.0,28800.0,37.5882,37.7892,37.5882,37.7892,28800.0
2006-02-28 09:50:00,46.97,47.0,46.78,46.81,16800.0,37.7651,37.7892,37.6123,37.6364,16800.0
2006-02-28 09:55:00,46.82,47.01,46.77,46.91,12400.0,37.6444,37.7972,37.6042,37.7168,12400.0
2006-02-28 10:00:00,46.87,46.88,46.75,46.78,13100.0,37.6846,37.6927,37.5882,37.6123,13100.0
2006-02-28 10:05:00,46.79,46.82,46.69,46.7,10800.0,37.6203,37.6444,37.5399,37.548,10800.0
2006-02-28 10:10:00,46.71,46.72,46.55,46.55,13400.0,37.556,37.564,37.4274,37.4274,13400.0
2006-02-28 10:15:00,46.55,46.65,46.52,46.64,9100.0,37.4274,37.5078,37.4032,37.4997,9100.0
2006-02-28 10:20:00,46.64,46.68,46.61,46.65,7600.0,37.4997,37.5319,37.4756,37.5078,7600.0
2006-02-28 10:25:00,46.72,46.8,46.6,46.62,11400.0,37.564,37.6284,37.4676,37.4836,11400.0
2006-02-28 10:30:00,46.65,46.74,46.55,46.65,52600.0,37.5078,37.5801,37.4274,37.5078,52600.0
2006-02-28 10:35:00,46.67,46.75,46.58,46.61,19400.0,37.5238,37.5882,37.4515,37.4756,19400.0
2006-02-28 10:40:00,46.61,46.62,46.54,46.6,7800.0,37.4756,37.4836,37.4193,37.4676,7800.0
2006-02-28 10:45:00,46.62,46.62,46.41,46.52,12500.0,37.4836,37.4836,37.3148,37.4032,12500.0
2006-02-28 10:50:00,46.51,46.52,46.29,46.35,21700.0,37.3952,37.4032,37.2183,37.2666,21700.0
2006-02-28 10:55:00,46.37,46.39,46.26,46.27,6600.0,37.2826,37.2987,37.1942,37.2022,6600.0
2006-02-28 11:00:00,46.27,46.27,45.75,46.04,88200.0,37.2022,37.2022,36.7841,37.0173,88200.0
2006-02-28 11:05:00,46.05,46.14,46.04,46.11,16400.0,37.0253,37.0977,37.0173,37.0736,16400.0
2006-02-28 11:10:00,46.1,46.21,46.03,46.21,19200.0,37.0655,37.154,37.0093,37.154,19200.0
2006-02-28 11:15:00,46.21,46.3,46.17,46.17,12500.0,37.154,37.2264,37.1218,37.1218,12500.0
2006-02-28 11:20:00,46.18,46.19,46.0,46.1,41400.0,37.1299,37.1379,36.9851,37.0655,41400.0
2006-02-28 11:25:00,46.1,46.1,46.05,46.08,7300.0,37.0655,37.0655,37.0253,37.0495,7300.0
2006-02-28 11:30:00,46.09,46.14,46.08,46.14,19100.0,37.0575,37.0977,37.0495,37.0977,19100.0
2006-02-28 11:35:00,46.14,46.17,46.1,46.11,16900.0,37.0977,37.1218,37.0655,37.0736,16900.0
2006-02-28 11:40:00,46.11,46.16,46.08,46.1,25100.0,37.0736,37.1138,37.0495,37.0655,25100.0
2006-02-28 11:45:00,46.09,46.2,46.09,46.16,11000.0,37.0575,37.146,37.0575,37.1138,11000.0
2006-02-28 11:50:00,46.17,46.2,46.12,46.18,45300.0,37.1218,37.146,37.0816,37.1299,45300.0
2006-02-28 11:55:00,46.19,46.3,46.15,46.25,33700.0,37.1379,37.2264,37.1058,37.1862,33700.0
2006-02-28 12:00:00,46.24,46.35,46.11,46.23,26600.0,37.1781,37.2666,37.0736,37.1701,26600.0
2006-02-28 12:05:00,46.24,46.25,46.12,46.22,15300.0,37.1781,37.1862,37.0816,37.162,15300.0
2006-02-28 12:10:00,46.2,46.23,46.15,46.17,9700.0,37.146,37.1701,37.1058,37.1218,9700.0
2006-02-28 12:15:00,46.17,46.27,46.17,46.23,3600.0,37.1218,37.2022,37.1218,37.1701,3600.0
2006-02-28 12:20:00,46.26,46.26,46.08,46.12,18000.0,37.1942,37.1942,37.0495,37.0816,18000.0
2006-02-28 12:25:00,46.11,46.13,45.95,46.05,20200.0,37.0736,37.0897,36.9449,37.0253,20200.0
2006-02-28 12:30:00,46.05,46.05,45.9,45.94,17800.0,37.0253,37.0253,36.9047,36.9369,17800.0
2006-02-28 12:35:00,45.94,46.0,45.8,45.96,19900.0,36.9369,36.9851,36.8243,36.953,19900.0
2006-02-28 12:40:00,45.94,46.06,45.94,46.06,5000.0,36.9369,37.0334,36.9369,37.0334,5000.0
2006-02-28 12:45:00,46.06,46.09,46.04,46.07,4400.0,37.0334,37.0575,37.0173,37.0414,4400.0
2006-02-28 12:50:00,46.08,46.12,46.0,46.04,15000.0,37.0495,37.0816,36.9851,37.0173,15000.0
2006-02-28 12:55:00,46.06,46.13,45.91,46.05,21800.0,37.0334,37.0897,36.9128,37.0253,21800.0
2006-02-28 13:00:00,46.1,46.12,45.92,46.04,13400.0,37.0655,37.0816,36.9208,37.0173,13400.0
2006-02-28 13:05:00,46.06,46.16,45.99,46.06,23900.0,37.0334,37.1138,36.9771,37.0334,23900.0
2006-02-28 13:10:00,46.07,46.18,46.07,46.14,8600.0,37.0414,37.1299,37.0414,37.0977,8600.0
2006-02-28 13:15:00,46.13,46.18,46.12,46.18,9000.0,37.0897,37.1299,37.0816,37.1299,9000.0
2006-02-28 13:20:00,46.15,46.17,46.14,46.17,3600.0,37.1058,37.1218,37.0977,37.1218,3600.0
2006-02-28 13:25:00,46.17,46.31,46.17,46.3,12500.0,37.1218,37.2344,37.1218,37.2264,12500.0
2006-02-28 13:30:00,46.3,46.48,46.26,46.45,13900.0,37.2264,37.3711,37.1942,37.347,13900.0
2006-02-28 13:35:00,46.43,46.56,46.43,46.51,16500.0,37.3309,37.4354,37.3309,37.3952,16500.0
2006-02-28 13:40:00,46.5,46.56,46.35,46.46,18300.0,37.3872,37.4354,37.2666,37.355,18300.0
2006-02-28 13:45:00,46.47,46.54,46.46,46.54,13000.0,37.363,37.4193,37.355,37.4193,13000.0
2006-02-28 13:50:00,46.54,46.6,46.47,46.49,16900.0,37.4193,37.4676,37.363,37.3791,16900.0
2006-02-28 13:55:00,46.49,46.52,46.43,46.43,11400.0,37.3791,37.4032,37.3309,37.3309,11400.0
2006-02-28 14:00:00,46.47,46.53,46.42,46.53,10900.0,37.363,37.4113,37.3228,37.4113,10900.0
2006-02-28 14:05:00,46.54,46.58,46.51,46.58,11400.0,37.4193,37.4515,37.3952,37.4515,11400.0
2006-02-28 14:10:00,46.6,46.65,46.58,46.58,13900.0,37.4676,37.5078,37.4515,37.4515,13900.0
2006-02-28 14:15:00,46.57,46.6,46.44,46.45,12600.0,37.4434,37.4676,37.3389,37.347,12600.0
2006-02-28 14:20:00,46.43,46.45,46.36,46.44,23400.0,37.3309,37.347,37.2746,37.3389,23400.0
2006-02-28 14:25:00,46.41,46.43,46.32,46.39,5000.0,37.3148,37.3309,37.2424,37.2987,5000.0
2006-02-28 14:30:00,46.37,46.43,46.35,46.35,8400.0,37.2826,37.3309,37.2666,37.2666,8400.0
2006-02-28 14:35:00,46.35,46.35,46.29,46.32,7900.0,37.2666,37.2666,37.2183,37.2424,7900.0
2006-02-28 14:40:00,46.31,46.34,46.28,46.31,7600.0,37.2344,37.2585,37.2103,37.2344,7600.0
2006-02-28 14:45:00,46.3,46.3,46.17,46.19,8700.0,37.2264,37.2264,37.1218,37.1379,8700.0
2006-02-28 14:50:00,46.17,46.2,46.15,46.2,11100.0,37.1218,37.146,37.1058,37.146,11100.0
2006-02-28 14:55:00,46.21,46.29,46.2,46.28,8900.0,37.154,37.2183,37.146,37.2103,8900.0
2006-02-28 15:00:00,46.3,46.4,46.3,46.36,12100.0,37.2264,37.3068,37.2264,37.2746,12100.0
2006-02-28 15:05:00,46.33,46.4,46.3,46.36,10700.0,37.2505,37.3068,37.2264,37.2746,10700.0
2006-02-28 15:10:00,46.37,46.45,46.37,46.43,12600.0,37.2826,37.347,37.2826,37.3309,12600.0
2006-02-28 15:15:00,46.42,46.49,46.38,46.38,14200.0,37.3228,37.3791,37.2907,37.2907,14200.0
2006-02-28 15:20:00,46.39,46.42,46.38,46.42,9600.0,37.2987,37.3228,37.2907,37.3228,9600.0
2006-02-28 15:25:00,46.4,46.49,46.4,46.49,10900.0,37.3068,37.3791,37.3068,37.3791,10900.0
2006-02-28 15:30:00,46.48,46.55,46.33,46.37,27600.0,37.3711,37.4274,37.2505,37.2826,27600.0
2006-02-28 15:35:00,46.37,46.38,46.23,46.3,13200.0,37.2826,37.2907,37.1701,37.2264,13200.0
2006-02-28 15:40:00,46.31,46.42,46.3,46.4,15100.0,37.2344,37.3228,37.2264,37.3068,15100.0
2006-02-28 15:45:00,46.39,46.39,46.27,46.33,20500.0,37.2987,37.2987,37.2022,37.2505,20500.0
2006-02-28 15:50:00,46.31,46.33,46.27,46.3,20600.0,37.2344,37.2505,37.2022,37.2264,20600.0
2006-02-28 15:55:00,46.29,46.31,46.23,46.23,32400.0,37.2183,37.2344,37.1701,37.1701,32400.0
2006-03-01 09:30:00,46.19,46.43,46.19,46.27,53200.0,37.1379,37.3309,37.1379,37.2022,53200.0
2006-03-01 09:35:00,46.27,46.53,46.27,46.52,17100.0,37.2022,37.4113,37.2022,37.4032,17100.0
2006-03-01 09:40:00,46.56,46.56,46.4,46.45,21000.0,37.4354,37.4354,37.3068,37.347,21000.0
2006-03-01 09:45:00,46.45,46.45,46.18,46.19,34900.0,37.347,37.347,37.1299,37.1379,34900.0
2006-03-01 09:50:00,46.18,46.18,46.04,46.07,9700.0,37.1299,37.1299,37.0173,37.0414,9700.0
2006-03-01 09:55:00,46.0,46.06,45.86,45.95,17300.0,36.9851,37.0334,36.8726,36.9449,17300.0
2006-03-01 10:00:00,45.88,45.98,45.8,45.8,24100.0,36.8887,36.9691,36.8243,36.8243,24100.0
2006-03-01 10:05:00,45.85,46.02,45.85,45.92,21400.0,36.8645,37.0012,36.8645,36.9208,21400.0
2006-03-01 10:10:00,45.86,45.91,45.68,45.73,16600.0,36.8726,36.9128,36.7279,36.7681,16600.0
2006-03-01 10:15:00,45.73,45.83,45.73,45.77,14500.0,36.7681,36.8485,36.7681,36.8002,14500.0
2006-03-01 10:20:00,45.76,45.78,45.74,45.76,7500.0,36.7922,36.8083,36.7761,36.7922,7500.0
2006-03-01 10:25:00,45.74,45.83,45.69,45.82,15000.0,36.7761,36.8485,36.7359,36.8404,15000.0
2006-03-01 10:30:00,45.83,45.83,45.68,45.7,11000.0,36.8485,36.8485,36.7279,36.7439,11000.0
2006-03-01 10:35:00,45.68,45.81,45.66,45.81,15500.0,36.7279,36.8324,36.7118,36.8324,15500.0
2006-03-01 10:40:00,45.78,45.87,45.78,45.87,11100.0,36.8083,36.8806,36.8083,36.8806,11100.0
2006-03-01 10:45:00,45.88,45.97,45.88,45.97,6300.0,36.8887,36.961,36.8887,36.961,6300.0
2006-03-01 10:50:00,45.96,46.01,45.94,45.99,10300.0,36.953,36.9932,36.9369,36.9771,10300.0
2006-03-01 10:55:00,45.99,45.99,45.89,45.93,12300.0,36.9771,36.9771,36.8967,36.9289,12300.0
2006-03-01 11:00:00,45.93,45.93,45.84,45.88,8600.0,36.9289,36.9289,36.8565,36.8887,8600.0
2006-03-01 11:05:00,45.89,46.08,45.89,46.08,26300.0,36.8967,37.0495,36.8967,37.0495,26300.0
2006-03-01 11:10:00,46.07,46.09,46.04,46.05,8100.0,37.0414,37.0575,37.0173,37.0253,8100.0
2006-03-01 11:15:00,46.07,46.11,46.07,46.11,5700.0,37.0414,37.0736,37.0414,37.0736,5700.0
2006-03-01 11:20:00,46.13,46.17,46.1,46.15,9900.0,37.0897,37.1218,37.0655,37.1058,9900.0
2006-03-01 11:25:00,46.15,46.18,46.08,46.11,8700.0,37.1058,37.1299,37.0495,37.0736,8700.0
2006-03-01 11:30:00,46.11,46.19,46.11,46.14,8500.0,37.0736,37.1379,37.0736,37.0977,8500.0
2006-03-01 11:35:00,46.14,46.18,46.13,46.18,4800.0,37.0977,37.1299,37.0897,37.1299,4800.0
2006-03-01 11:40:00,46.14,46.17,46.05,46.05,9800.0,37.0977,37.1218,37.0253,37.0253,9800.0
2006-03-01 11:45:00,46.06,46.13,46.05,46.11,6400.0,37.0334,37.0897,37.0253,37.0736,6400.0
2006-03-01 11:50:00,46.1,46.14,46.05,46.06,6500.0,37.0655,37.0977,37.0253,37.0334,6500.0
2006-03-01 11:55:00,46.05,46.1,46.05,46.1,9100.0,37.0253,37.0655,37.0253,37.0655,9100.0
2006-03-01 12:00:00,46.12,46.24,46.12,46.24,6400.0,37.0816,37.1781,37.0816,37.1781,6400.0
2006-03-01 12:05:00,46.21,46.24,46.21,46.23,4300.0,37.154,37.1781,37.154,37.1701,4300.0
2006-03-01 12:10:00,46.22,46.25,46.21,46.24,3200.0,37.162,37.1862,37.154,37.1781,3200.0
2006-03-01 12:15:00,46.24,46.3,46.24,46.25,8400.0,37.1781,37.2264,37.1781,37.1862,8400.0
2006-03-01 12:20:00,46.24,46.27,46.23,46.24,3700.0,37.1781,37.2022,37.1701,37.1781,3700.0
2006-03-01 12:25:00,46.23,46.24,46.21,46.22,6200.0,37.1701,37.1781,37.154,37.162,6200.0
2006-03-01 12:30:00,46.23,46.27,46.21,46.21,10800.0,37.1701,37.2022,37.154,37.154,10800.0
2006-03-01 12:35:00,46.25,46.35,46.22,46.35,10900.0,37.1862,37.2666,37.162,37.2666,10900.0
2006-03-01 12:40:00,46.34,46.36,46.32,46.36,5100.0,37.2585,37.2746,37.2424,37.2746,5100.0
2006-03-01 12:45:00,46.37,46.39,46.34,46.36,5200.0,37.2826,37.2987,37.2585,37.2746,5200.0
2006-03-01 12:50:00,46.38,46.39,46.32,46.32,5800.0,37.2907,37.2987,37.2424,37.2424,5800.0
2006-03-01 12:55:00,46.32,46.35,46.3,46.34,4300.0,37.2424,37.2666,37.2264,37.2585,4300.0
2006-03-01 13:00:00,46.35,46.37,46.33,46.36,9000.0,37.2666,37.2826,37.2505,37.2746,9000.0
2006-03-01 13:05:00,46.36,46.41,46.33,46.38,13400.0,37.2746,37.3148,37.2505,37.2907,13400.0
2006-03-01 13:10:00,46.38,46.43,46.36,46.36,11300.0,37.2907,37.3309,37.2746,37.2746,11300.0
2006-03-01 13:15:00,46.38,46.44,46.38,46.41,11000.0,37.2907,37.3389,37.2907,37.3148,11000.0
2006-03-01 13:20:00,46.4,46.45,46.37,46.37,9000.0,37.3068,37.347,37.2826,37.2826,9000.0
2006-03-01 13:25:00,46.41,46.44,46.39,46.42,4000.0,37.3148,37.3389,37.2987,37.3228,4000.0
2006-03-01 13:30:00,46.39,46.46,46.39,46.46,7900.0,37.2987,37.355,37.2987,37.355,7900.0
2006-03-01 13:35:00,46.46,46.48,46.42,46.46,15900.0,37.355,37.3711,37.3228,37.355,15900.0
2006-03-01 13:40:00,46.44,46.5,46.43,46.46,8400.0,37.3389,37.3872,37.3309,37.355,8400.0
2006-03-01 13:45:00,46.46,46.47,46.44,46.46,6500.0,37.355,37.363,37.3389,37.355,6500.0
2006-03-01 13:50:00,46.45,46.47,46.41,46.43,5300.0,37.347,37.363,37.3148,37.3309,5300.0
2006-03-01 13:55:00,46.41,46.46,46.4,46.45,8300.0,37.3148,37.355,37.3068,37.347,8300.0
2006-03-01 14:00:00,46.45,46.49,46.39,46.39,7600.0,37.347,37.3791,37.2987,37.2987,7600.0
2006-03-01 14:05:00,46.39,46.45,46.37,46.43,7700.0,37.2987,37.347,37.2826,37.3309,7700.0
2006-03-01 14:10:00,46.45,46.46,46.42,46.45,7900.0,37.347,37.355,37.3228,37.347,7900.0
2006-03-01 14:15:00,46.43,46.44,46.33,46.37,12800.0,37.3309,37.3389,37.2505,37.2826,12800.0
2006-03-01 14:20:00,46.37,46.41,46.35,46.37,6300.0,37.2826,37.3148,37.2666,37.2826,6300.0
2006-03-01 14:25:00,46.34,46.37,46.3,46.3,9000.0,37.2585,37.2826,37.2264,37.2264,9000.0
2006-03-01 14:30:00,46.33,46.39,46.26,46.39,16100.0,37.2505,37.2987,37.1942,37.2987,16100.0
2006-03-01 14:35:00,46.38,46.41,46.35,46.36,8600.0,37.2907,37.3148,37.2666,37.2746,8600.0
2006-03-01 14:40:00,46.35,46.38,46.35,46.38,7800.0,37.2666,37.2907,37.2666,37.2907,7800.0
2006-03-01 14:45:00,46.37,46.44,46.37,46.41,9300.0,37.2826,37.3389,37.2826,37.3148,9300.0
2006-03-01 14:50:00,46.4,46.45,46.39,46.45,9400.0,37.3068,37.347,37.2987,37.347,9400.0
2006-03-01 14:55:00,46.45,46.46,46.39,46.4,13200.0,37.347,37.355,37.2987,37.3068,13200.0
2006-03-01 15:00:00,46.39,46.43,46.37,46.39,12800.0,37.2987,37.3309,37.2826,37.2987,12800.0
2006-03-01 15:05:00,46.38,46.42,46.33,46.37,15300.0,37.2907,37.3228,37.2505,37.2826,15300.0
2006-03-01 15:10:00,46.35,46.44,46.35,46.38,11600.0,37.2666,37.3389,37.2666,37.2907,11600.0
2006-03-01 15:15:00,46.37,46.46,46.33,46.34,13500.0,37.2826,37.355,37.2505,37.2585,13500.0
2006-03-01 15:20:00,46.36,46.41,46.32,46.34,13300.0,37.2746,37.3148,37.2424,37.2585,13300.0
2006-03-01 15:25:00,46.33,46.36,46.3,46.3,10000.0,37.2505,37.2746,37.2264,37.2264,10000.0
2006-03-01 15:30:00,46.3,46.38,46.29,46.37,8900.0,37.2264,37.2907,37.2183,37.2826,8900.0
2006-03-01 15:35:00,46.38,46.45,46.29,46.31,23400.0,37.2907,37.347,37.2183,37.2344,23400.0
2006-03-01 15:40:00,46.32,46.37,46.28,46.33,21200.0,37.2424,37.2826,37.2103,37.2505,21200.0
2006-03-01 15:45:00,46.33,46.34,46.3,46.31,27400.0,37.2505,37.2585,37.2264,37.2344,27400.0
2006-03-01 15:50:00,46.31,46.33,46.3,46.3,21000.0,37.2344,37.2505,37.2264,37.2264,21000.0
2006-03-01 15:55:00,46.3,46.32,46.28,46.32,14500.0,37.2264,37.2424,37.2103,37.2424,14500.0
2006-03-02 09:30:00,46.15,46.2,46.01,46.05,25000.0,37.1058,37.146,36.9932,37.0253,25000.0
2006-03-02 09:35:00,46.07,46.08,45.93,45.98,18800.0,37.0414,37.0495,36.9289,36.9691,18800.0
2006-03-02 09:40:00,45.98,46.14,45.92,46.03,42000.0,36.9691,37.0977,36.9208,37.0093,42000.0
2006-03-02 09:45:00,46.04,46.05,45.99,46.0,12900.0,37.0173,37.0253,36.9771,36.9851,12900.0
2006-03-02 09:50:00,46.02,46.1,45.96,46.06,18800.0,37.0012,37.0655,36.953,37.0334,18800.0
2006-03-02 09:55:00,46.06,46.13,46.05,46.11,13000.0,37.0334,37.0897,37.0253,37.0736,13000.0
2006-03-02 10:00:00,46.12,46.36,46.11,46.35,15600.0,37.0816,37.2746,37.0736,37.2666,15600.0
2006-03-02 10:05:00,46.39,46.43,46.36,46.42,11900.0,37.2987,37.3309,37.2746,37.3228,11900.0
2006-03-02 10:10:00,46.42,46.43,46.32,46.37,14100.0,37.3228,37.3309,37.2424,37.2826,14100.0
2006-03-02 10:15:00,46.38,46.38,46.19,46.2,12100.0,37.2907,37.2907,37.1379,37.146,12100.0
2006-03-02 10:20:00,46.2,46.2,46.09,46.1,4200.0,37.146,37.146,37.0575,37.0655,4200.0
2006-03-02 10:25:00,46.11,46.23,46.09,46.21,8600.0,37.0736,37.1701,37.0575,37.154,8600.0
2006-03-02 10:30:00,46.21,46.21,46.08,46.08,7600.0,37.154,37.154,37.0495,37.0495,7600.0
2006-03-02 10:35:00,46.08,46.15,46.06,46.13,11500.0,37.0495,37.1058,37.0334,37.0897,11500.0
2006-03-02 10:40:00,46.09,46.2,46.09,46.17,6600.0,37.0575,37.146,37.0575,37.1218,6600.0
2006-03-02 10:45:00,46.16,46.16,46.02,46.08,10000.0,37.1138,37.1138,37.0012,37.0495,10000.0
2006-03-02 10:50:00,46.08,46.12,46.05,46.08,6900.0,37.0495,37.0816,37.0253,37.0495,6900.0
2006-03-02 10:55:00,46.08,46.13,46.04,46.09,13100.0,37.0495,37.0897,37.0173,37.0575,13100.0
2006-03-02 11:00:00,46.09,46.19,46.09,46.16,17100.0,37.0575,37.1379,37.0575,37.1138,17100.0
2006-03-02 11:05:00,46.16,46.21,46.16,46.17,6700.0,37.1138,37.154,37.1138,37.1218,6700.0
2006-03-02 11:10:00,46.17,46.17,46.08,46.09,14500.0,37.1218,37.1218,37.0495,37.0575,14500.0
2006-03-02 11:15:00,46.09,46.1,46.02,46.03,7300.0,37.0575,37.0655,37.0012,37.0093,7300.0
2006-03-02 11:20:00,46.03,46.09,46.02,46.08,13600.0,37.0093,37.0575,37.0012,37.0495,13600.0
2006-03-02 11:25:00,46.07,46.07,46.03,46.03,9800.0,37.0414,37.0414,37.0093,37.0093,9800.0
2006-03-02 11:30:00,46.06,46.06,46.03,46.06,7900.0,37.0334,37.0334,37.0093,37.0334,7900.0
2006-03-02 11:35:00,46.06,46.09,46.05,46.06,18800.0,37.0334,37.0575,37.0253,37.0334,18800.0
2006-03-02 11:40:00,46.06,46.08,46.02,46.08,24900.0,37.0334,37.0495,37.0012,37.0495,24900.0
2006-03-02 11:45:00,46.1,46.13,46.08,46.13,9000.0,37.0655,37.0897,37.0495,37.0897,9000.0
2006-03-02 11:50:00,46.13,46.2,46.12,46.2,17300.0,37.0897,37.146,37.0816,37.146,17300.0
2006-03-02 11:55:00,46.21,46.21,46.13,46.14,16700.0,37.154,37.154,37.0897,37.0977,16700.0
2006-03-02 12:00:00,46.13,46.17,46.12,46.15,3700.0,37.0897,37.1218,37.0816,37.1058,3700.0
2006-03-02 12:05:00,46.15,46.15,46.07,46.07,6500.0,37.1058,37.1058,37.0414,37.0414,6500.0
2006-03-02 12:10:00,46.07,46.1,46.07,46.09,4400.0,37.0414,37.0655,37.0414,37.0575,4400.0
2006-03-02 12:15:00,46.07,46.08,46.06,46.06,12800.0,37.0414,37.0495,37.0334,37.0334,12800.0
2006-03-02 12:20:00,46.06,46.09,46.06,46.08,13800.0,37.0334,37.0575,37.0334,37.0495,13800.0
2006-03-02 12:25:00,46.09,46.11,46.06,46.08,16400.0,37.0575,37.0736,37.0334,37.0495,16400.0
2006-03-02 12:30:00,46.06,46.06,46.04,46.06,9000.0,37.0334,37.0334,37.0173,37.0334,9000.0
2006-03-02 12:35:00,46.08,46.08,46.05,46.06,8900.0,37.0495,37.0495,37.0253,37.0334,8900.0
2006-03-02 12:40:00,46.06,46.12,46.05,46.09,17400.0,37.0334,37.0816,37.0253,37.0575,17400.0
2006-03-02 12:45:00,46.11,46.17,46.08,46.11,13000.0,37.0736,37.1218,37.0495,37.0736,13000.0
2006-03-02 12:50:00,46.11,46.11,46.04,46.06,11900.0,37.0736,37.0736,37.0173,37.0334,11900.0
2006-03-02 12:55:00,46.05,46.07,46.03,46.06,8000.0,37.0253,37.0414,37.0093,37.0334,8000.0
2006-03-02 13:00:00,46.06,46.06,46.0,46.01,34200.0,37.0334,37.0334,36.9851,36.9932,34200.0
2006-03-02 13:05:00,46.01,46.06,46.0,46.02,20400.0,36.9932,37.0334,36.9851,37.0012,20400.0
2006-03-02 13:10:00,46.01,46.05,45.99,46.03,23100.0,36.9932,37.0253,36.9771,37.0093,23100.0
2006-03-02 13:15:00,46.03,46.04,45.96,45.96,8000.0,37.0093,37.0173,36.953,36.953,8000.0
2006-03-02 13:20:00,45.96,45.96,45.91,45.91,8100.0,36.953,36.953,36.9128,36.9128,8100.0
2006-03-02 13:25:00,45.89,45.91,45.87,45.89,11700.0,36.8967,36.9128,36.8806,36.8967,11700.0
2006-03-02 13:30:00,45.88,45.97,45.86,45.97,10800.0,36.8887,36.961,36.8726,36.961,10800.0
2006-03-02 13:35:00,45.97,46.04,45.91,46.0,10000.0,36.961,37.0173,36.9128,36.9851,10000.0
2006-03-02 13:40:00,46.0,46.03,45.96,45.98,8600.0,36.9851,37.0093,36.953,36.9691,8600.0
2006-03-02 13:45:00,45.97,46.0,45.94,46.0,9400.0,36.961,36.9851,36.9369,36.9851,9400.0
2006-03-02 13:50:00,46.0,46.04,45.99,46.03,6900.0,36.9851,37.0173,36.9771,37.0093,6900.0
2006-03-02 13:55:00,46.03,46.1,46.02,46.02,6700.0,37.0093,37.0655,37.0012,37.0012,6700.0
2006-03-02 14:00:00,46.02,46.04,46.02,46.02,17400.0,37.0012,37.0173,37.0012,37.0012,17400.0
2006-03-02 14:05:00,46.01,46.01,45.96,45.97,12800.0,36.9932,36.9932,36.953,36.961,12800.0
2006-03-02 14:10:00,45.98,46.08,45.97,46.07,8100.0,36.9691,37.0495,36.961,37.0414,8100.0
2006-03-02 14:15:00,46.06,46.08,46.05,46.06,3600.0,37.0334,37.0495,37.0253,37.0334,3600.0
2006-03-02 14:20:00,46.08,46.08,46.06,46.07,7100.0,37.0495,37.0495,37.0334,37.0414,7100.0
2006-03-02 14:25:00,46.07,46.1,46.01,46.04,24700.0,37.0414,37.0655,36.9932,37.0173,24700.0
2006-03-02 14:30:00,46.03,46.13,46.03,46.1,4300.0,37.0093,37.0897,37.0093,37.0655,4300.0
2006-03-02 14:35:00,46.09,46.12,46.08,46.1,7100.0,37.0575,37.0816,37.0495,37.0655,7100.0
2006-03-02 14:40:00,46.08,46.11,46.06,46.1,6800.0,37.0495,37.0736,37.0334,37.0655,6800.0
2006-03-02 14:45:00,46.11,46.15,46.09,46.15,6800.0,37.0736,37.1058,37.0575,37.1058,6800.0
2006-03-02 14:50:00,46.15,46.25,46.15,46.24,12500.0,37.1058,37.1862,37.1058,37.1781,12500.0
2006-03-02 14:55:00,46.23,46.23,46.18,46.18,9200.0,37.1701,37.1701,37.1299,37.1299,9200.0
2006-03-02 15:00:00,46.2,46.25,46.18,46.22,25200.0,37.146,37.1862,37.1299,37.162,25200.0
2006-03-02 15:05:00,46.24,46.25,46.21,46.23,7700.0,37.1781,37.1862,37.154,37.1701,7700.0
2006-03-02 15:10:00,46.23,46.31,46.23,46.28,15600.0,37.1701,37.2344,37.1701,37.2103,15600.0
2006-03-02 15:15:00,46.29,46.31,46.26,46.27,15000.0,37.2183,37.2344,37.1942,37.2022,15000.0
2006-03-02 15:20:00,46.26,46.26,46.16,46.19,6600.0,37.1942,37.1942,37.1138,37.1379,6600.0
2006-03-02 15:25:00,46.18,46.21,46.14,46.16,15500.0,37.1299,37.154,37.0977,37.1138,15500.0
2006-03-02 15:30:00,46.16,46.16,46.07,46.08,17100.0,37.1138,37.1138,37.0414,37.0495,17100.0
2006-03-02 15:35:00,46.1,46.11,46.07,46.07,10000.0,37.0655,37.0736,37.0414,37.0414,10000.0
2006-03-02 15:40:00,46.07,46.13,46.07,46.11,21200.0,37.0414,37.0897,37.0414,37.0736,21200.0
2006-03-02 15:45:00,46.11,46.12,46.09,46.1,17300.0,37.0736,37.0816,37.0575,37.0655,17300.0
2006-03-02 15:50:00,46.1,46.14,46.09,46.13,20000.0,37.0655,37.0977,37.0575,37.0897,20000.0
2006-03-02 15:55:00,46.13,46.14,46.07,46.07,24500.0,37.0897,37.0977,37.0414,37.0414,24500.0
2006-03-03 09:30:00,45.87,45.94,45.69,45.94,33600.0,36.8806,36.9369,36.7359,36.9369,33600.0
2006-03-03 09:35:00,45.76,45.9,45.75,45.75,6300.0,36.7922,36.9047,36.7841,36.7841,6300.0
2006-03-03 09:40:00,45.84,45.89,45.77,45.81,3700.0,36.8565,36.8967,36.8002,36.8324,3700.0
2006-03-03 09:45:00,45.82,46.03,45.82,46.0,10000.0,36.8404,37.0093,36.8404,36.9851,10000.0
2006-03-03 09:50:00,46.0,46.12,46.0,46.04,12000.0,36.9851,37.0816,36.9851,37.0173,12000.0
2006-03-03 09:55:00,46.1,46.1,46.02,46.02,6700.0,37.0655,37.0655,37.0012,37.0012,6700.0
2006-03-03 10:00:00,46.09,46.1,46.02,46.04,6700.0,37.0575,37.0655,37.0012,37.0173,6700.0
2006-03-03 10:05:00,46.07,46.17,46.06,46.12,7200.0,37.0414,37.1218,37.0334,37.0816,7200.0
2006-03-03 10:10:00,46.1,46.24,46.06,46.16,17400.0,37.0655,37.1781,37.0334,37.1138,17400.0
2006-03-03 10:15:00,46.12,46.19,46.09,46.11,6300.0,37.0816,37.1379,37.0575,37.0736,6300.0
2006-03-03 10:20:00,46.1,46.19,46.1,46.11,7500.0,37.0655,37.1379,37.0655,37.0736,7500.0
2006-03-03 10:25:00,46.09,46.23,46.07,46.21,11500.0,37.0575,37.1701,37.0414,37.154,11500.0
2006-03-03 10:30:00,46.2,46.23,46.14,46.22,19800.0,37.146,37.1701,37.0977,37.162,19800.0
2006-03-03 10:35:00,46.23,46.3,46.14,46.14,13900.0,37.1701,37.2264,37.0977,37.0977,13900.0
2006-03-03 10:40:00,46.13,46.18,46.13,46.15,5300.0,37.0897,37.1299,37.0897,37.1058,5300.0
2006-03-03 10:45:00,46.16,46.22,46.12,46.16,7300.0,37.1138,37.162,37.0816,37.1138,7300.0
2006-03-03 10:50:00,46.17,46.17,46.05,46.08,6900.0,37.1218,37.1218,37.0253,37.0495,6900.0
2006-03-03 10:55:00,46.08,46.11,46.05,46.1,7900.0,37.0495,37.0736,37.0253,37.0655,7900.0
2006-03-03 11:00:00,46.1,46.16,46.07,46.16,9700.0,37.0655,37.1138,37.0414,37.1138,9700.0
2006-03-03 11:05:00,46.16,46.22,46.14,46.16,6300.0,37.1138,37.162,37.0977,37.1138,6300.0
2006-03-03 11:10:00,46.15,46.19,46.13,46.16,12500.0,37.1058,37.1379,37.0897,37.1138,12500.0
2006-03-03 11:15:00,46.16,46.16,46.11,46.14,6900.0,37.1138,37.1138,37.0736,37.0977,6900.0
2006-03-03 11:20:00,46.13,46.17,46.08,46.08,5800.0,37.0897,37.1218,37.0495,37.0495,5800.0
2006-03-03 11:25:00,46.08,46.15,46.07,46.1,4400.0,37.0495,37.1058,37.0414,37.0655,4400.0
2006-03-03 11:30:00,46.12,46.12,46.04,46.1,10300.0,37.0816,37.0816,37.0173,37.0655,10300.0
2006-03-03 11:35:00,46.1,46.13,46.09,46.1,5600.0,37.0655,37.0897,37.0575,37.0655,5600.0
2006-03-03 11:40:00,46.13,46.28,46.13,46.28,24300.0,37.0897,37.2103,37.0897,37.2103,24300.0
2006-03-03 11:45:00,46.26,46.32,46.25,46.28,17900.0,37.1942,37.2424,37.1862,37.2103,17900.0
2006-03-03 11:50:00,46.27,46.32,46.27,46.27,6200.0,37.2022,37.2424,37.2022,37.2022,6200.0
2006-03-03 11:55:00,46.27,46.34,46.24,46.25,14900.0,37.2022,37.2585,37.1781,37.1862,14900.0
2006-03-03 12:00:00,46.24,46.27,46.2,46.2,17100.0,37.1781,37.2022,37.146,37.146,17100.0
2006-03-03 12:05:00,46.2,46.25,46.18,46.21,7500.0,37.146,37.1862,37.1299,37.154,7500.0
2006-03-03 12:10:00,46.21,46.23,46.2,46.2,2100.0,37.154,37.1701,37.146,37.146,2100.0
2006-03-03 12:15:00,46.2,46.24,46.2,46.2,2200.0,37.146,37.1781,37.146,37.146,2200.0
2006-03-03 12:20:00,46.24,46.32,46.22,46.31,11900.0,37.1781,37.2424,37.162,37.2344,11900.0
2006-03-03 12:25:00,46.31,46.39,46.29,46.38,6000.0,37.2344,37.2987,37.2183,37.2907,6000.0
2006-03-03 12:30:00,46.4,46.4,46.35,46.36,4500.0,37.3068,37.3068,37.2666,37.2746,4500.0
2006-03-03 12:35:00,46.39,46.41,46.37,46.4,11700.0,37.2987,37.3148,37.2826,37.3068,11700.0
2006-03-03 12:40:00,46.4,46.49,46.4,46.48,9900.0,37.3068,37.3791,37.3068,37.3711,9900.0
2006-03-03 12:45:00,46.49,46.53,46.47,46.5,30900.0,37.3791,37.4113,37.363,37.3872,30900.0
2006-03-03 12:50:00,46.49,46.55,46.48,46.48,4600.0,37.3791,37.4274,37.3711,37.3711,4600.0
2006-03-03 12:55:00,46.49,46.56,46.49,46.56,6300.0,37.3791,37.4354,37.3791,37.4354,6300.0
2006-03-03 13:00:00,46.55,46.55,46.54,46.54,3100.0,37.4274,37.4274,37.4193,37.4193,3100.0
2006-03-03 13:05:00,46.54,46.56,46.5,46.55,6100.0,37.4193,37.4354,37.3872,37.4274,6100.0
2006-03-03 13:10:00,46.54,46.55,46.49,46.5,16100.0,37.4193,37.4274,37.3791,37.3872,16100.0
2006-03-03 13:15:00,46.5,46.53,46.47,46.52,4800.0,37.3872,37.4113,37.363,37.4032,4800.0
2006-03-03 13:20:00,46.51,46.52,46.48,46.52,31200.0,37.3952,37.4032,37.3711,37.4032,31200.0
2006-03-03 13:25:00,46.52,46.59,46.4,46.59,25000.0,37.4032,37.4595,37.3068,37.4595,25000.0
2006-03-03 13:30:00,46.6,46.6,46.55,46.59,7300.0,37.4676,37.4676,37.4274,37.4595,7300.0
2006-03-03 13:35:00,46.61,46.68,46.61,46.62,14800.0,37.4756,37.5319,37.4756,37.4836,14800.0
2006-03-03 13:40:00,46.62,46.62,46.57,46.58,5600.0,37.4836,37.4836,37.4434,37.4515,5600.0
2006-03-03 13:45:00,46.58,46.78,46.56,46.68,19100.0,37.4515,37.6123,37.4354,37.5319,19100.0
2006-03-03 13:50:00,46.7,46.87,46.67,46.72,39700.0,37.548,37.6846,37.5238,37.564,39700.0
2006-03-03 13:55:00,46.71,46.77,46.65,46.66,14900.0,37.556,37.6042,37.5078,37.5158,14900.0
2006-03-03 14:00:00,46.65,46.66,46.59,46.64,6700.0,37.5078,37.5158,37.4595,37.4997,6700.0
2006-03-03 14:05:00,46.6,46.62,46.53,46.58,8300.0,37.4676,37.4836,37.4113,37.4515,8300.0
2006-03-03 14:10:00,46.57,46.63,46.56,46.59,6500.0,37.4434,37.4917,37.4354,37.4595,6500.0
2006-03-03 14:15:00,46.59,46.59,46.54,46.58,10900.0,37.4595,37.4595,37.4193,37.4515,10900.0
2006-03-03 14:20:00,46.57,46.58,46.51,46.56,7900.0,37.4434,37.4515,37.3952,37.4354,7900.0
2006-03-03 14:25:00,46.56,46.58,46.48,46.51,7700.0,37.4354,37.4515,37.3711,37.3952,7700.0
2006-03-03 14:30:00,46.49,46.49,46.43,46.47,4200.0,37.3791,37.3791,37.3309,37.363,4200.0
2006-03-03 14:35:00,46.48,46.54,46.46,46.53,8800.0,37.3711,37.4193,37.355,37.4113,8800.0
2006-03-03 14:40:00,46.52,46.56,46.46,46.56,11700.0,37.4032,37.4354,37.355,37.4354,11700.0
2006-03-03 14:45:00,46.55,46.55,46.45,46.49,11500.0,37.4274,37.4274,37.347,37.3791,11500.0
2006-03-03 14:50:00,46.49,46.55,46.49,46.52,9400.0,37.3791,37.4274,37.3791,37.4032,9400.0
2006-03-03 14:55:00,46.53,46.56,46.48,46.55,13100.0,37.4113,37.4354,37.3711,37.4274,13100.0
2006-03-03 15:00:00,46.53,46.55,46.44,46.48,14200.0,37.4113,37.4274,37.3389,37.3711,14200.0
2006-03-03 15:05:00,46.47,46.48,46.43,46.44,12700.0,37.363,37.3711,37.3309,37.3389,12700.0
2006-03-03 15:10:00,46.45,46.53,46.45,46.53,10900.0,37.347,37.4113,37.347,37.4113,10900.0
2006-03-03 15:15:00,46.53,46.54,46.4,46.48,16500.0,37.4113,37.4193,37.3068,37.3711,16500.0
2006-03-03 15:20:00,46.48,46.5,46.41,46.47,12800.0,37.3711,37.3872,37.3148,37.363,12800.0
2006-03-03 15:25:00,46.49,46.52,46.45,46.45,12200.0,37.3791,37.4032,37.347,37.347,12200.0
2006-03-03 15:30:00,46.46,46.52,46.35,46.35,19100.0,37.355,37.4032,37.2666,37.2666,19100.0
2006-03-03 15:35:00,46.36,46.36,46.27,46.3,22100.0,37.2746,37.2746,37.2022,37.2264,22100.0
2006-03-03 15:40:00,46.28,46.33,46.23,46.23,28300.0,37.2103,37.2505,37.1701,37.1701,28300.0
2006-03-03 15:45:00,46.23,46.25,46.17,46.2,34600.0,37.1701,37.1862,37.1218,37.146,34600.0
2006-03-03 15:50:00,46.21,46.3,46.21,46.25,24600.0,37.154,37.2264,37.154,37.1862,24600.0
2006-03-03 15:55:00,46.25,46.28,46.2,46.21,19700.0,37.1862,37.2103,37.146,37.154,19700.0
2006-03-06 09:30:00,46.1,46.39,46.1,46.39,21600.0,37.0655,37.2987,37.0655,37.2987,21600.0
2006-03-06 09:35:00,46.26,46.35,46.14,46.14,6800.0,37.1942,37.2666,37.0977,37.0977,6800.0
2006-03-06 09:40:00,46.11,46.11,45.85,45.92,9200.0,37.0736,37.0736,36.8645,36.9208,9200.0
2006-03-06 09:45:00,45.93,46.05,45.86,46.0,9500.0,36.9289,37.0253,36.8726,36.9851,9500.0
2006-03-06 09:50:00,46.07,46.07,45.85,45.93,10600.0,37.0414,37.0414,36.8645,36.9289,10600.0
2006-03-06 09:55:00,45.9,45.99,45.9,45.95,3400.0,36.9047,36.9771,36.9047,36.9449,3400.0
2006-03-06 10:00:00,45.94,46.0,45.8,45.93,13500.0,36.9369,36.9851,36.8243,36.9289,13500.0
2006-03-06 10:05:00,45.85,45.9,45.72,45.76,13200.0,36.8645,36.9047,36.76,36.7922,13200.0
2006-03-06 10:10:00,45.75,45.92,45.75,45.87,4400.0,36.7841,36.9208,36.7841,36.8806,4400.0
2006-03-06 10:15:00,45.82,45.88,45.82,45.84,1300.0,36.8404,36.8887,36.8404,36.8565,1300.0
2006-03-06 10:20:00,45.84,45.84,45.77,45.77,7700.0,36.8565,36.8565,36.8002,36.8002,7700.0
2006-03-06 10:25:00,45.77,45.97,45.75,45.97,15300.0,36.8002,36.961,36.7841,36.961,15300.0
2006-03-06 10:30:00,45.97,46.02,45.96,46.0,5800.0,36.961,37.0012,36.953,36.9851,5800.0
2006-03-06 10:35:00,46.01,46.04,45.95,45.98,4600.0,36.9932,37.0173,36.9449,36.9691,4600.0
2006-03-06 10:40:00,45.98,46.07,45.95,46.03,5400.0,36.9691,37.0414,36.9449,37.0093,5400.0
2006-03-06 10:45:00,46.02,46.06,46.0,46.05,9900.0,37.0012,37.0334,36.9851,37.0253,9900.0
2006-03-06 10:50:00,46.03,46.08,46.0,46.08,2800.0,37.0093,37.0495,36.9851,37.0495,2800.0
2006-03-06 10:55:00,46.04,46.1,46.0,46.1,16300.0,37.0173,37.0655,36.9851,37.0655,16300.0
2006-03-06 11:00:00,46.1,46.14,46.08,46.1,6400.0,37.0655,37.0977,37.0495,37.0655,6400.0
2006-03-06 11:05:00,46.12,46.14,46.09,46.12,3100.0,37.0816,37.0977,37.0575,37.0816,3100.0
2006-03-06 11:10:00,46.12,46.16,46.07,46.1,8000.0,37.0816,37.1138,37.0414,37.0655,8000.0
2006-03-06 11:15:00,46.07,46.08,46.01,46.05,9900.0,37.0414,37.0495,36.9932,37.0253,9900.0
2006-03-06 11:20:00,46.02,46.06,46.01,46.01,12900.0,37.0012,37.0334,36.9932,36.9932,12900.0
2006-03-06 11:25:00,46.04,46.07,46.04,46.07,3900.0,37.0173,37.0414,37.0173,37.0414,3900.0
2006-03-06 11:30:00,46.05,46.09,46.05,46.08,5300.0,37.0253,37.0575,37.0253,37.0495,5300.0
2006-03-06 11:35:00,46.08,46.13,46.06,46.11,5700.0,37.0495,37.0897,37.0334,37.0736,5700.0
2006-03-06 11:40:00,46.11,46.13,46.03,46.05,6100.0,37.0736,37.0897,37.0093,37.0253,6100.0
2006-03-06 11:45:00,46.05,46.07,46.0,46.0,9800.0,37.0253,37.0414,36.9851,36.9851,9800.0
2006-03-06 11:50:00,46.01,46.01,45.94,46.0,12400.0,36.9932,36.9932,36.9369,36.9851,12400.0
2006-03-06 11:55:00,45.97,46.11,45.97,46.11,3900.0,36.961,37.0736,36.961,37.0736,3900.0
2006-03-06 12:00:00,46.04,46.05,46.01,46.04,3100.0,37.0173,37.0253,36.9932,37.0173,3100.0
2006-03-06 12:05:00,46.01,46.01,45.96,45.96,6900.0,36.9932,36.9932,36.953,36.953,6900.0
2006-03-06 12:10:00,45.93,45.97,45.92,45.93,9700.0,36.9289,36.961,36.9208,36.9289,9700.0
2006-03-06 12:15:00,45.93,45.94,45.88,45.89,11000.0,36.9289,36.9369,36.8887,36.8967,11000.0
2006-03-06 12:20:00,45.92,45.99,45.92,45.96,9100.0,36.9208,36.9771,36.9208,36.953,9100.0
2006-03-06 12:25:00,45.96,46.02,45.96,46.02,32500.0,36.953,37.0012,36.953,37.0012,32500.0
2006-03-06 12:30:00,46.0,46.02,45.99,46.01,1100.0,36.9851,37.0012,36.9771,36.9932,1100.0
2006-03-06 12:35:00,46.0,46.0,45.95,45.97,3600.0,36.9851,36.9851,36.9449,36.961,3600.0
2006-03-06 12:40:00,45.96,45.97,45.94,45.94,6200.0,36.953,36.961,36.9369,36.9369,6200.0
2006-03-06 12:45:00,45.93,45.98,45.93,45.98,4900.0,36.9289,36.9691,36.9289,36.9691,4900.0
2006-03-06 12:50:00,45.96,46.02,45.96,45.98,7500.0,36.953,37.0012,36.953,36.9691,7500.0
2006-03-06 12:55:00,46.0,46.01,45.96,45.97,7000.0,36.9851,36.9932,36.953,36.961,7000.0
2006-03-06 13:00:00,45.97,46.04,45.96,46.04,8100.0,36.961,37.0173,36.953,37.0173,8100.0
2006-03-06 13:05:00,46.04,46.09,46.04,46.05,6000.0,37.0173,37.0575,37.0173,37.0253,6000.0
2006-03-06 13:10:00,46.02,46.02,45.92,45.94,5400.0,37.0012,37.0012,36.9208,36.9369,5400.0
2006-03-06 13:15:00,45.93,45.99,45.92,45.96,5300.0,36.9289,36.9771,36.9208,36.953,5300.0
2006-03-06 13:20:00,45.98,45.99,45.95,45.97,2700.0,36.9691,36.9771,36.9449,36.961,2700.0
2006-03-06 13:25:00,45.99,46.0,45.93,45.94,15100.0,36.9771,36.9851,36.9289,36.9369,15100.0
2006-03-06 13:30:00,45.91,45.92,45.81,45.88,10900.0,36.9128,36.9208,36.8324,36.8887,10900.0
2006-03-06 13:35:00,45.88,45.9,45.83,45.86,18800.0,36.8887,36.9047,36.8485,36.8726,18800.0
2006-03-06 13:40:00,45.86,45.86,45.8,45.82,10400.0,36.8726,36.8726,36.8243,36.8404,10400.0
2006-03-06 13:45:00,45.8,45.81,45.78,45.79,15100.0,36.8243,36.8324,36.8083,36.8163,15100.0
2006-03-06 13:50:00,45.79,45.86,45.79,45.83,14400.0,36.8163,36.8726,36.8163,36.8485,14400.0
2006-03-06 13:55:00,45.83,45.89,45.82,45.85,2700.0,36.8485,36.8967,36.8404,36.8645,2700.0
2006-03-06 14:00:00,45.84,45.84,45.8,45.84,4400.0,36.8565,36.8565,36.8243,36.8565,4400.0
2006-03-06 14:05:00,45.81,45.81,45.7,45.72,15000.0,36.8324,36.8324,36.7439,36.76,15000.0
2006-03-06 14:10:00,45.72,45.79,45.62,45.65,21700.0,36.76,36.8163,36.6796,36.7037,21700.0
2006-03-06 14:15:00,45.65,45.75,45.61,45.75,20200.0,36.7037,36.7841,36.6716,36.7841,20200.0
2006-03-06 14:20:00,45.75,45.76,45.72,45.75,16800.0,36.7841,36.7922,36.76,36.7841,16800.0
2006-03-06 14:25:00,45.72,45.73,45.68,45.7,5800.0,36.76,36.7681,36.7279,36.7439,5800.0
2006-03-06 14:30:00,45.71,45.77,45.7,45.72,8200.0,36.752,36.8002,36.7439,36.76,8200.0
2006-03-06 14:35:00,45.73,45.76,45.72,45.76,6900.0,36.7681,36.7922,36.76,36.7922,6900.0
2006-03-06 14:40:00,45.74,45.77,45.7,45.7,4600.0,36.7761,36.8002,36.7439,36.7439,4600.0
2006-03-06 14:45:00,45.72,45.73,45.66,45.67,5600.0,36.76,36.7681,36.7118,36.7198,5600.0
2006-03-06 14:50:00,45.66,45.7,45.6,45.62,10400.0,36.7118,36.7439,36.6635,36.6796,10400.0
2006-03-06 14:55:00,45.62,45.64,45.6,45.63,8200.0,36.6796,36.6957,36.6635,36.6877,8200.0
2006-03-06 15:00:00,45.61,45.61,45.56,45.59,11700.0,36.6716,36.6716,36.6314,36.6555,11700.0
2006-03-06 15:05:00,45.56,45.6,45.55,45.57,59200.0,36.6314,36.6635,36.6233,36.6394,59200.0
2006-03-06 15:10:00,45.57,45.58,45.53,45.55,14400.0,36.6394,36.6475,36.6073,36.6233,14400.0
2006-03-06 15:15:00,45.57,45.67,45.56,45.65,8800.0,36.6394,36.7198,36.6314,36.7037,8800.0
2006-03-06 15:20:00,45.64,45.65,45.59,45.62,9100.0,36.6957,36.7037,36.6555,36.6796,9100.0
2006-03-06 15:25:00,45.61,45.64,45.6,45.63,11100.0,36.6716,36.6957,36.6635,36.6877,11100.0
2006-03-06 15:30:00,45.62,45.65,45.59,45.62,17900.0,36.6796,36.7037,36.6555,36.6796,17900.0
2006-03-06 15:35:00,45.61,45.65,45.58,45.63,14600.0,36.6716,36.7037,36.6475,36.6877,14600.0
2006-03-06 15:40:00,45.63,45.63,45.55,45.59,15500.0,36.6877,36.6877,36.6233,36.6555,15500.0
2006-03-06 15:45:00,45.59,45.6,45.54,45.57,21400.0,36.6555,36.6635,36.6153,36.6394,21400.0
2006-03-06 15:50:00,45.56,45.6,45.55,45.57,29000.0,36.6314,36.6635,36.6233,36.6394,29000.0
2006-03-06 15:55:00,45.57,45.62,45.56,45.6,28300.0,36.6394,36.6796,36.6314,36.6635,28300.0
2006-03-07 09:30:00,45.59,45.76,45.26,45.49,40800.0,36.6555,36.7922,36.3902,36.5751,40800.0
2006-03-07 09:35:00,45.48,45.51,45.34,45.51,4300.0,36.5671,36.5912,36.4545,36.5912,4300.0
2006-03-07 09:40:00,45.52,45.69,45.5,45.55,14500.0,36.5992,36.7359,36.5831,36.6233,14500.0
2006-03-07 09:45:00,45.61,45.77,45.54,45.65,11400.0,36.6716,36.8002,36.6153,36.7037,11400.0
2006-03-07 09:50:00,45.65,45.66,45.5,45.51,5800.0,36.7037,36.7118,36.5831,36.5912,5800.0
2006-03-07 09:55:00,45.52,45.72,45.52,45.68,8200.0,36.5992,36.76,36.5992,36.7279,8200.0
2006-03-07 10:00:00,45.71,45.81,45.68,45.68,15000.0,36.752,36.8324,36.7279,36.7279,15000.0
2006-03-07 10:05:00,45.67,45.87,45.67,45.81,8500.0,36.7198,36.8806,36.7198,36.8324,8500.0
2006-03-07 10:10:00,45.81,45.91,45.8,45.8,9700.0,36.8324,36.9128,36.8243,36.8243,9700.0
2006-03-07 10:15:00,45.8,45.97,45.8,45.97,16800.0,36.8243,36.961,36.8243,36.961,16800.0
2006-03-07 10:20:00,45.95,45.97,45.77,45.86,18200.0,36.9449,36.961,36.8002,36.8726,18200.0
2006-03-07 10:25:00,45.9,45.92,45.81,45.89,9900.0,36.9047,36.9208,36.8324,36.8967,9900.0
2006-03-07 10:30:00,45.89,45.92,45.82,45.82,15100.0,36.8967,36.9208,36.8404,36.8404,15100.0
2006-03-07 10:35:00,45.86,45.89,45.76,45.83,18300.0,36.8726,36.8967,36.7922,36.8485,18300.0
2006-03-07 10:40:00,45.82,45.86,45.78,45.82,8700.0,36.8404,36.8726,36.8083,36.8404,8700.0
2006-03-07 10:45:00,45.84,45.89,45.81,45.88,4200.0,36.8565,36.8967,36.8324,36.8887,4200.0
2006-03-07 10:50:00,45.88,45.95,45.88,45.94,6300.0,36.8887,36.9449,36.8887,36.9369,6300.0
2006-03-07 10:55:00,45.93,45.93,45.78,45.8,5600.0,36.9289,36.9289,36.8083,36.8243,5600.0
2006-03-07 11:00:00,45.8,45.87,45.79,45.86,5800.0,36.8243,36.8806,36.8163,36.8726,5800.0
2006-03-07 11:05:00,45.86,45.9,45.84,45.87,7400.0,36.8726,36.9047,36.8565,36.8806,7400.0
2006-03-07 11:10:00,45.9,45.92,45.84,45.84,5400.0,36.9047,36.9208,36.8565,36.8565,5400.0
2006-03-07 11:15:00,45.78,45.99,45.78,45.98,25800.0,36.8083,36.9771,36.8083,36.9691,25800.0
2006-03-07 11:20:00,45.99,46.04,45.94,46.01,12900.0,36.9771,37.0173,36.9369,36.9932,12900.0
2006-03-07 11:25:00,46.01,46.05,45.9,45.92,14800.0,36.9932,37.0253,36.9047,36.9208,14800.0
2006-03-07 11:30:00,45.93,45.97,45.9,45.9,8300.0,36.9289,36.961,36.9047,36.9047,8300.0
2006-03-07 11:35:00,45.91,45.93,45.82,45.83,17000.0,36.9128,36.9289,36.8404,36.8485,17000.0
2006-03-07 11:40:00,45.85,45.88,45.76,45.79,11800.0,36.8645,36.8887,36.7922,36.8163,11800.0
2006-03-07 11:45:00,45.8,45.95,45.79,45.93,19100.0,36.8243,36.9449,36.8163,36.9289,19100.0
2006-03-07 11:50:00,45.89,45.95,45.85,45.88,18300.0,36.8967,36.9449,36.8645,36.8887,18300.0
2006-03-07 11:55:00,45.9,45.98,45.86,45.94,6600.0,36.9047,36.9691,36.8726,36.9369,6600.0
2006-03-07 12:00:00,45.96,46.09,45.95,46.05,11100.0,36.953,37.0575,36.9449,37.0253,11100.0
2006-03-07 12:05:00,46.07,46.08,46.03,46.04,7000.0,37.0414,37.0495,37.0093,37.0173,7000.0
2006-03-07 12:10:00,46.01,46.03,45.99,46.02,4800.0,36.9932,37.0093,36.9771,37.0012,4800.0
2006-03-07 12:15:00,46.02,46.05,45.9,45.9,11200.0,37.0012,37.0253,36.9047,36.9047,11200.0
2006-03-07 12:20:00,45.9,45.91,45.87,45.9,5300.0,36.9047,36.9128,36.8806,36.9047,5300.0
2006-03-07 12:25:00,45.92,45.96,45.91,45.95,9000.0,36.9208,36.953,36.9128,36.9449,9000.0
2006-03-07 12:30:00,45.95,45.95,45.85,45.91,7900.0,36.9449,36.9449,36.8645,36.9128,7900.0
2006-03-07 12:35:00,45.91,45.94,45.83,45.83,4500.0,36.9128,36.9369,36.8485,36.8485,4500.0
2006-03-07 12:40:00,45.83,45.86,45.82,45.82,8500.0,36.8485,36.8726,36.8404,36.8404,8500.0
2006-03-07 12:45:00,45.84,45.86,45.77,45.77,3000.0,36.8565,36.8726,36.8002,36.8002,3000.0
2006-03-07 12:50:00,45.79,45.87,45.78,45.8,8500.0,36.8163,36.8806,36.8083,36.8243,8500.0
2006-03-07 12:55:00,45.8,45.85,45.75,45.78,4400.0,36.8243,36.8645,36.7841,36.8083,4400.0
2006-03-07 13:00:00,45.75,45.83,45.75,45.78,5500.0,36.7841,36.8485,36.7841,36.8083,5500.0
2006-03-07 13:05:00,45.78,45.78,45.75,45.75,2200.0,36.8083,36.8083,36.7841,36.7841,2200.0
2006-03-07 13:10:00,45.76,45.78,45.7,45.71,8300.0,36.7922,36.8083,36.7439,36.752,8300.0
2006-03-07 13:15:00,45.72,45.75,45.7,45.75,1400.0,36.76,36.7841,36.7439,36.7841,1400.0
2006-03-07 13:20:00,45.73,45.79,45.72,45.73,3000.0,36.7681,36.8163,36.76,36.7681,3000.0
2006-03-07 13:25:00,45.74,45.77,45.72,45.72,2300.0,36.7761,36.8002,36.76,36.76,2300.0
2006-03-07 13:30:00,45.72,45.78,45.72,45.78,1900.0,36.76,36.8083,36.76,36.8083,1900.0
2006-03-07 13:35:00,45.78,45.8,45.69,45.76,14900.0,36.8083,36.8243,36.7359,36.7922,14900.0
2006-03-07 13:40:00,45.8,45.8,45.76,45.79,3500.0,36.8243,36.8243,36.7922,36.8163,3500.0
2006-03-07 13:45:00,45.78,45.82,45.77,45.8,1600.0,36.8083,36.8404,36.8002,36.8243,1600.0
2006-03-07 13:50:00,45.8,45.86,45.8,45.85,4900.0,36.8243,36.8726,36.8243,36.8645,4900.0
2006-03-07 13:55:00,45.83,45.83,45.78,45.81,2900.0,36.8485,36.8485,36.8083,36.8324,2900.0
2006-03-07 14:00:00,45.78,45.82,45.74,45.74,4500.0,36.8083,36.8404,36.7761,36.7761,4500.0
2006-03-07 14:05:00,45.75,45.79,45.74,45.77,5400.0,36.7841,36.8163,36.7761,36.8002,5400.0
2006-03-07 14:10:00,45.78,45.78,45.67,45.67,4400.0,36.8083,36.8083,36.7198,36.7198,4400.0
2006-03-07 14:15:00,45.68,45.71,45.65,45.7,5200.0,36.7279,36.752,36.7037,36.7439,5200.0
2006-03-07 14:20:00,45.7,45.76,45.68,45.74,3700.0,36.7439,36.7922,36.7279,36.7761,3700.0
2006-03-07 14:25:00,45.75,45.79,45.73,45.73,5600.0,36.7841,36.8163,36.7681,36.7681,5600.0
2006-03-07 14:30:00,45.73,45.73,45.63,45.64,6600.0,36.7681,36.7681,36.6877,36.6957,6600.0
2006-03-07 14:35:00,45.64,45.7,45.61,45.67,10300.0,36.6957,36.7439,36.6716,36.7198,10300.0
2006-03-07 14:40:00,45.68,45.76,45.68,45.76,4200.0,36.7279,36.7922,36.7279,36.7922,4200.0
2006-03-07 14:45:00,45.76,45.79,45.75,45.78,6100.0,36.7922,36.8163,36.7841,36.8083,6100.0
2006-03-07 14:50:00,45.79,45.84,45.78,45.84,6300.0,36.8163,36.8565,36.8083,36.8565,6300.0
2006-03-07 14:55:00,45.84,45.9,45.79,45.85,9400.0,36.8565,36.9047,36.8163,36.8645,9400.0
2006-03-07 15:00:00,45.86,45.86,45.8,45.81,5000.0,36.8726,36.8726,36.8243,36.8324,5000.0
2006-03-07 15:05:00,45.81,45.84,45.73,45.73,5500.0,36.8324,36.8565,36.7681,36.7681,5500.0
2006-03-07 15:10:00,45.71,45.72,45.67,45.68,5200.0,36.752,36.76,36.7198,36.7279,5200.0
2006-03-07 15:15:00,45.69,45.69,45.65,45.66,3800.0,36.7359,36.7359,36.7037,36.7118,3800.0
2006-03-07 15:20:00,45.64,45.73,45.64,45.73,6200.0,36.6957,36.7681,36.6957,36.7681,6200.0
2006-03-07 15:25:00,45.7,45.73,45.68,45.7,6000.0,36.7439,36.7681,36.7279,36.7439,6000.0
2006-03-07 15:30:00,45.7,45.76,45.65,45.66,13300.0,36.7439,36.7922,36.7037,36.7118,13300.0
2006-03-07 15:35:00,45.64,45.77,45.62,45.76,11700.0,36.6957,36.8002,36.6796,36.7922,11700.0
2006-03-07 15:40:00,45.76,45.87,45.75,45.86,41300.0,36.7922,36.8806,36.7841,36.8726,41300.0
2006-03-07 15:45:00,45.85,45.87,45.77,45.82,23600.0,36.8645,36.8806,36.8002,36.8404,23600.0
2006-03-07 15:50:00,45.8,45.85,45.79,45.8,14700.0,36.8243,36.8645,36.8163,36.8243,14700.0
2006-03-07 15:55:00,45.81,45.82,45.77,45.8,10900.0,36.8324,36.8404,36.8002,36.8243,10900.0
2006-03-08 09:30:00,45.6,45.6,45.35,45.38,18100.0,36.6635,36.6635,36.4625,36.4867,18100.0
2006-03-08 09:35:00,45.34,45.4,45.15,45.34,19100.0,36.4545,36.5027,36.3017,36.4545,19100.0
2006-03-08 09:40:00,45.34,45.42,45.15,45.27,46100.0,36.4545,36.5188,36.3017,36.3982,46100.0
2006-03-08 09:45:00,45.27,45.45,45.23,45.32,12200.0,36.3982,36.5429,36.366,36.4384,12200.0
2006-03-08 09:50:00,45.3,45.45,45.26,45.31,23900.0,36.4223,36.5429,36.3902,36.4304,23900.0
2006-03-08 09:55:00,45.31,45.42,45.3,45.39,16100.0,36.4304,36.5188,36.4223,36.4947,16100.0
2006-03-08 10:00:00,45.36,45.43,45.24,45.33,14100.0,36.4706,36.5269,36.3741,36.4465,14100.0
2006-03-08 10:05:00,45.36,45.39,45.29,45.35,5200.0,36.4706,36.4947,36.4143,36.4625,5200.0
2006-03-08 10:10:00,45.37,45.38,45.26,45.3,5500.0,36.4786,36.4867,36.3902,36.4223,5500.0
2006-03-08 10:15:00,45.28,45.35,45.23,45.23,7000.0,36.4062,36.4625,36.366,36.366,7000.0
2006-03-08 10:20:00,45.24,45.27,45.21,45.22,11900.0,36.3741,36.3982,36.35,36.358,11900.0
2006-03-08 10:25:00,45.23,45.33,45.21,45.28,8100.0,36.366,36.4465,36.35,36.4062,8100.0
2006-03-08 10:30:00,45.24,45.42,45.23,45.42,11100.0,36.3741,36.5188,36.366,36.5188,11100.0
2006-03-08 10:35:00,45.4,45.48,45.4,45.48,7600.0,36.5027,36.5671,36.5027,36.5671,7600.0
2006-03-08 10:40:00,45.49,45.52,45.37,45.41,7400.0,36.5751,36.5992,36.4786,36.5108,7400.0
2006-03-08 10:45:00,45.38,45.42,45.23,45.24,4200.0,36.4867,36.5188,36.366,36.3741,4200.0
2006-03-08 10:50:00,45.24,45.34,45.24,45.28,4000.0,36.3741,36.4545,36.3741,36.4062,4000.0
2006-03-08 10:55:00,45.3,45.32,45.23,45.28,5600.0,36.4223,36.4384,36.366,36.4062,5600.0
2006-03-08 11:00:00,45.24,45.31,45.24,45.29,4800.0,36.3741,36.4304,36.3741,36.4143,4800.0
2006-03-08 11:05:00,45.29,45.3,45.25,45.28,11100.0,36.4143,36.4223,36.3821,36.4062,11100.0
2006-03-08 11:10:00,45.27,45.34,45.23,45.34,7400.0,36.3982,36.4545,36.366,36.4545,7400.0
2006-03-08 11:15:00,45.32,45.39,45.32,45.34,5800.0,36.4384,36.4947,36.4384,36.4545,5800.0
2006-03-08 11:20:00,45.33,45.35,45.31,45.33,3300.0,36.4465,36.4625,36.4304,36.4465,3300.0
2006-03-08 11:25:00,45.36,45.36,45.32,45.32,3100.0,36.4706,36.4706,36.4384,36.4384,3100.0
2006-03-08 11:30:00,45.33,45.38,45.32,45.36,4300.0,36.4465,36.4867,36.4384,36.4706,4300.0
2006-03-08 11:35:00,45.32,45.36,45.32,45.36,5000.0,36.4384,36.4706,36.4384,36.4706,5000.0
2006-03-08 11:40:00,45.36,45.39,45.33,45.33,5500.0,36.4706,36.4947,36.4465,36.4465,5500.0
2006-03-08 11:45:00,45.32,45.41,45.29,45.31,16400.0,36.4384,36.5108,36.4143,36.4304,16400.0
2006-03-08 11:50:00,45.31,45.31,45.22,45.22,17400.0,36.4304,36.4304,36.358,36.358,17400.0
2006-03-08 11:55:00,45.22,45.31,45.22,45.29,5900.0,36.358,36.4304,36.358,36.4143,5900.0
2006-03-08 12:00:00,45.28,45.41,45.28,45.41,5100.0,36.4062,36.5108,36.4062,36.5108,5100.0
2006-03-08 12:05:00,45.41,45.41,45.32,45.35,8000.0,36.5108,36.5108,36.4384,36.4625,8000.0
2006-03-08 12:10:00,45.32,45.37,45.32,45.35,3700.0,36.4384,36.4786,36.4384,36.4625,3700.0
2006-03-08 12:15:00,45.37,45.41,45.35,45.4,3000.0,36.4786,36.5108,36.4625,36.5027,3000.0
2006-03-08 12:20:00,45.39,45.48,45.37,45.48,3600.0,36.4947,36.5671,36.4786,36.5671,3600.0
2006-03-08 12:25:00,45.44,45.5,45.44,45.49,4000.0,36.5349,36.5831,36.5349,36.5751,4000.0
2006-03-08 12:30:00,45.49,45.62,45.49,45.62,5700.0,36.5751,36.6796,36.5751,36.6796,5700.0
2006-03-08 12:35:00,45.62,45.65,45.59,45.63,10200.0,36.6796,36.7037,36.6555,36.6877,10200.0
2006-03-08 12:40:00,45.6,45.64,45.57,45.61,6500.0,36.6635,36.6957,36.6394,36.6716,6500.0
2006-03-08 12:45:00,45.62,45.7,45.62,45.66,10400.0,36.6796,36.7439,36.6796,36.7118,10400.0
2006-03-08 12:50:00,45.64,45.73,45.64,45.72,7100.0,36.6957,36.7681,36.6957,36.76,7100.0
2006-03-08 12:55:00,45.72,45.72,45.66,45.68,5100.0,36.76,36.76,36.7118,36.7279,5100.0
2006-03-08 13:00:00,45.67,45.74,45.67,45.73,5900.0,36.7198,36.7761,36.7198,36.7681,5900.0
2006-03-08 13:05:00,45.73,45.73,45.64,45.69,3200.0,36.7681,36.7681,36.6957,36.7359,3200.0
2006-03-08 13:10:00,45.68,45.74,45.68,45.72,6300.0,36.7279,36.7761,36.7279,36.76,6300.0
2006-03-08 13:15:00,45.7,45.71,45.66,45.67,2800.0,36.7439,36.752,36.7118,36.7198,2800.0
2006-03-08 13:20:00,45.67,45.69,45.62,45.62,3900.0,36.7198,36.7359,36.6796,36.6796,3900.0
2006-03-08 13:25:00,45.61,45.64,45.59,45.6,3100.0,36.6716,36.6957,36.6555,36.6635,3100.0
2006-03-08 13:30:00,45.6,45.63,45.57,45.57,3400.0,36.6635,36.6877,36.6394,36.6394,3400.0
2006-03-08 13:35:00,45.56,45.58,45.54,45.55,2500.0,36.6314,36.6475,36.6153,36.6233,2500.0
2006-03-08 13:40:00,45.54,45.58,45.53,45.53,2900.0,36.6153,36.6475,36.6073,36.6073,2900.0
2006-03-08 13:45:00,45.52,45.58,45.5,45.58,5200.0,36.5992,36.6475,36.5831,36.6475,5200.0
2006-03-08 13:50:00,45.56,45.59,45.46,45.5,4300.0,36.6314,36.6555,36.551,36.5831,4300.0
2006-03-08 13:55:00,45.48,45.52,45.42,45.5,11500.0,36.5671,36.5992,36.5188,36.5831,11500.0
2006-03-08 14:00:00,45.52,45.57,45.47,45.57,4500.0,36.5992,36.6394,36.559,36.6394,4500.0
2006-03-08 14:05:00,45.57,45.67,45.57,45.67,5700.0,36.6394,36.7198,36.6394,36.7198,5700.0
2006-03-08 14:10:00,45.67,45.73,45.6,45.61,11300.0,36.7198,36.7681,36.6635,36.6716,11300.0
2006-03-08 14:15:00,45.62,45.64,45.6,45.6,1700.0,36.6796,36.6957,36.6635,36.6635,1700.0
2006-03-08 14:20:00,45.6,45.71,45.6,45.71,5000.0,36.6635,36.752,36.6635,36.752,5000.0
2006-03-08 14:25:00,45.69,45.71,45.65,45.65,7200.0,36.7359,36.752,36.7037,36.7037,7200.0
2006-03-08 14:30:00,45.67,45.76,45.67,45.75,20000.0,36.7198,36.7922,36.7198,36.7841,20000.0
2006-03-08 14:35:00,45.77,45.79,45.74,45.79,4000.0,36.8002,36.8163,36.7761,36.8163,4000.0
2006-03-08 14:40:00,45.77,45.82,45.76,45.82,8800.0,36.8002,36.8404,36.7922,36.8404,8800.0
2006-03-08 14:45:00,45.81,45.9,45.81,45.88,4600.0,36.8324,36.9047,36.8324,36.8887,4600.0
2006-03-08 14:50:00,45.88,45.95,45.86,45.92,6000.0,36.8887,36.9449,36.8726,36.9208,6000.0
2006-03-08 14:55:00,45.93,45.95,45.9,45.95,8300.0,36.9289,36.9449,36.9047,36.9449,8300.0
2006-03-08 15:00:00,45.95,45.96,45.85,45.91,24200.0,36.9449,36.953,36.8645,36.9128,24200.0
2006-03-08 15:05:00,45.91,45.93,45.82,45.82,15400.0,36.9128,36.9289,36.8404,36.8404,15400.0
2006-03-08 15:10:00,45.83,45.89,45.83,45.87,4200.0,36.8485,36.8967,36.8485,36.8806,4200.0
2006-03-08 15:15:00,45.88,45.92,45.86,45.91,8200.0,36.8887,36.9208,36.8726,36.9128,8200.0
2006-03-08 15:20:00,45.91,45.94,45.89,45.9,5900.0,36.9128,36.9369,36.8967,36.9047,5900.0
2006-03-08 15:25:00,45.92,45.99,45.92,45.96,6900.0,36.9208,36.9771,36.9208,36.953,6900.0
2006-03-08 15:30:00,45.94,45.95,45.85,45.88,15600.0,36.9369,36.9449,36.8645,36.8887,15600.0
2006-03-08 15:35:00,45.87,45.9,45.84,45.89,10900.0,36.8806,36.9047,36.8565,36.8967,10900.0
2006-03-08 15:40:00,45.89,45.97,45.89,45.94,9700.0,36.8967,36.961,36.8967,36.9369,9700.0
2006-03-08 15:45:00,45.93,45.96,45.88,45.91,12900.0,36.9289,36.953,36.8887,36.9128,12900.0
2006-03-08 15:50:00,45.9,45.98,45.84,45.9,20600.0,36.9047,36.9691,36.8565,36.9047,20600.0
2006-03-08 15:55:00,45.91,45.93,45.88,45.89,12500.0,36.9128,36.9289,36.8887,36.8967,12500.0
2006-03-09 09:30:00,45.9,45.91,45.71,45.71,57300.0,36.9047,36.9128,36.752,36.752,57300.0
2006-03-09 09:35:00,45.7,45.74,45.66,45.69,14400.0,36.7439,36.7761,36.7118,36.7359,14400.0
2006-03-09 09:40:00,45.68,45.72,45.6,45.67,19900.0,36.7279,36.76,36.6635,36.7198,19900.0
2006-03-09 09:45:00,45.67,45.8,45.61,45.8,14300.0,36.7198,36.8243,36.6716,36.8243,14300.0
2006-03-09 09:50:00,45.8,46.0,45.77,45.96,15600.0,36.8243,36.9851,36.8002,36.953,15600.0
2006-03-09 09:55:00,45.96,45.97,45.77,45.77,10000.0,36.953,36.961,36.8002,36.8002,10000.0
2006-03-09 10:00:00,45.72,45.72,45.52,45.52,6800.0,36.76,36.76,36.5992,36.5992,6800.0
2006-03-09 10:05:00,45.52,45.55,45.44,45.45,47100.0,36.5992,36.6233,36.5349,36.5429,47100.0
2006-03-09 10:10:00,45.41,45.52,45.35,45.39,16600.0,36.5108,36.5992,36.4625,36.4947,16600.0
2006-03-09 10:15:00,45.35,45.51,45.3,45.47,18600.0,36.4625,36.5912,36.4223,36.559,18600.0
2006-03-09 10:20:00,45.48,45.67,45.48,45.62,13800.0,36.5671,36.7198,36.5671,36.6796,13800.0
2006-03-09 10:25:00,45.63,45.69,45.6,45.67,11400.0,36.6877,36.7359,36.6635,36.7198,11400.0
2006-03-09 10:30:00,45.68,45.69,45.6,45.65,17600.0,36.7279,36.7359,36.6635,36.7037,17600.0
2006-03-09 10:35:00,45.67,45.67,45.6,45.65,10500.0,36.7198,36.7198,36.6635,36.7037,10500.0
2006-03-09 10:40:00,45.6,45.75,45.57,45.75,22400.0,36.6635,36.7841,36.6394,36.7841,22400.0
2006-03-09 10:45:00,45.75,45.86,45.67,45.86,37300.0,36.7841,36.8726,36.7198,36.8726,37300.0
2006-03-09 10:50:00,45.78,45.9,45.75,45.87,24100.0,36.8083,36.9047,36.7841,36.8806,24100.0
2006-03-09 10:55:00,45.83,45.92,45.83,45.87,7000.0,36.8485,36.9208,36.8485,36.8806,7000.0
2006-03-09 11:00:00,45.85,45.87,45.77,45.81,5500.0,36.8645,36.8806,36.8002,36.8324,5500.0
2006-03-09 11:05:00,45.82,45.83,45.74,45.83,6100.0,36.8404,36.8485,36.7761,36.8485,6100.0
2006-03-09 11:10:00,45.8,45.85,45.8,45.85,5900.0,36.8243,36.8645,36.8243,36.8645,5900.0
2006-03-09 11:15:00,45.86,45.86,45.74,45.8,6800.0,36.8726,36.8726,36.7761,36.8243,6800.0
2006-03-09 11:20:00,45.81,45.83,45.75,45.77,8400.0,36.8324,36.8485,36.7841,36.8002,8400.0
2006-03-09 11:25:00,45.74,45.74,45.68,45.71,3700.0,36.7761,36.7761,36.7279,36.752,3700.0
2006-03-09 11:30:00,45.69,45.7,45.66,45.69,4600.0,36.7359,36.7439,36.7118,36.7359,4600.0
2006-03-09 11:35:00,45.69,45.76,45.67,45.76,5200.0,36.7359,36.7922,36.7198,36.7922,5200.0
2006-03-09 11:40:00,45.74,45.76,45.67,45.67,3800.0,36.7761,36.7922,36.7198,36.7198,3800.0
2006-03-09 11:45:00,45.66,45.75,45.66,45.7,9900.0,36.7118,36.7841,36.7118,36.7439,9900.0
2006-03-09 11:50:00,45.7,45.71,45.66,45.66,5600.0,36.7439,36.752,36.7118,36.7118,5600.0
2006-03-09 11:55:00,45.65,45.65,45.58,45.6,6800.0,36.7037,36.7037,36.6475,36.6635,6800.0
2006-03-09 12:00:00,45.59,45.62,45.53,45.54,4300.0,36.6555,36.6796,36.6073,36.6153,4300.0
2006-03-09 12:05:00,45.54,45.55,45.5,45.51,5000.0,36.6153,36.6233,36.5831,36.5912,5000.0
2006-03-09 12:10:00,45.52,45.56,45.51,45.53,5600.0,36.5992,36.6314,36.5912,36.6073,5600.0
2006-03-09 12:15:00,45.52,45.72,45.52,45.7,27500.0,36.5992,36.76,36.5992,36.7439,27500.0
2006-03-09 12:20:00,45.7,45.76,45.7,45.73,7500.0,36.7439,36.7922,36.7439,36.7681,7500.0
2006-03-09 12:25:00,45.74,45.84,45.74,45.8,9400.0,36.7761,36.8565,36.7761,36.8243,9400.0
2006-03-09 12:30:00,45.78,45.78,45.66,45.66,7000.0,36.8083,36.8083,36.7118,36.7118,7000.0
2006-03-09 12:35:00,45.68,45.7,45.6,45.63,37100.0,36.7279,36.7439,36.6635,36.6877,37100.0
2006-03-09 12:40:00,45.62,45.65,45.53,45.57,5700.0,36.6796,36.7037,36.6073,36.6394,5700.0
2006-03-09 12:45:00,45.53,45.57,45.52,45.56,4500.0,36.6073,36.6394,36.5992,36.6314,4500.0
2006-03-09 12:50:00,45.58,45.66,45.57,45.62,10200.0,36.6475,36.7118,36.6394,36.6796,10200.0
2006-03-09 12:55:00,45.61,45.65,45.6,45.61,5200.0,36.6716,36.7037,36.6635,36.6716,5200.0
2006-03-09 13:00:00,45.59,45.61,45.56,45.59,7900.0,36.6555,36.6716,36.6314,36.6555,7900.0
2006-03-09 13:05:00,45.59,45.59,45.55,45.55,5700.0,36.6555,36.6555,36.6233,36.6233,5700.0
2006-03-09 13:10:00,45.55,45.59,45.55,45.55,20300.0,36.6233,36.6555,36.6233,36.6233,20300.0
2006-03-09 13:15:00,45.55,45.57,45.54,45.54,11400.0,36.6233,36.6394,36.6153,36.6153,11400.0
2006-03-09 13:20:00,45.57,45.57,45.5,45.54,12900.0,36.6394,36.6394,36.5831,36.6153,12900.0
2006-03-09 13:25:00,45.52,45.54,45.51,45.51,5100.0,36.5992,36.6153,36.5912,36.5912,5100.0
2006-03-09 13:30:00,45.51,45.53,45.5,45.53,6500.0,36.5912,36.6073,36.5831,36.6073,6500.0
2006-03-09 13:35:00,45.52,45.55,45.51,45.53,15200.0,36.5992,36.6233,36.5912,36.6073,15200.0
2006-03-09 13:40:00,45.53,45.53,45.5,45.51,6600.0,36.6073,36.6073,36.5831,36.5912,6600.0
2006-03-09 13:45:00,45.5,45.52,45.5,45.5,4700.0,36.5831,36.5992,36.5831,36.5831,4700.0
2006-03-09 13:50:00,45.5,45.51,45.48,45.48,7700.0,36.5831,36.5912,36.5671,36.5671,7700.0
2006-03-09 13:55:00,45.46,45.46,45.42,45.45,4000.0,36.551,36.551,36.5188,36.5429,4000.0
2006-03-09 14:00:00,45.45,45.53,45.42,45.53,5300.0,36.5429,36.6073,36.5188,36.6073,5300.0
2006-03-09 14:05:00,45.53,45.56,45.52,45.56,7600.0,36.6073,36.6314,36.5992,36.6314,7600.0
2006-03-09 14:10:00,45.56,45.62,45.56,45.6,5400.0,36.6314,36.6796,36.6314,36.6635,5400.0
2006-03-09 14:15:00,45.6,45.64,45.6,45.6,8300.0,36.6635,36.6957,36.6635,36.6635,8300.0
2006-03-09 14:20:00,45.62,45.62,45.55,45.55,5000.0,36.6796,36.6796,36.6233,36.6233,5000.0
2006-03-09 14:25:00,45.55,45.59,45.52,45.54,16100.0,36.6233,36.6555,36.5992,36.6153,16100.0
2006-03-09 14:30:00,45.54,45.54,45.5,45.5,4000.0,36.6153,36.6153,36.5831,36.5831,4000.0
2006-03-09 14:35:00,45.5,45.5,45.44,45.46,5500.0,36.5831,36.5831,36.5349,36.551,5500.0
2006-03-09 14:40:00,45.44,45.46,45.38,45.4,7900.0,36.5349,36.551,36.4867,36.5027,7900.0
2006-03-09 14:45:00,45.4,45.44,45.36,45.43,12300.0,36.5027,36.5349,36.4706,36.5269,12300.0
2006-03-09 14:50:00,45.39,45.43,45.39,45.39,6400.0,36.4947,36.5269,36.4947,36.4947,6400.0
2006-03-09 14:55:00,45.41,45.41,45.37,45.4,7100.0,36.5108,36.5108,36.4786,36.5027,7100.0
2006-03-09 15:00:00,45.4,45.45,45.38,45.4,9900.0,36.5027,36.5429,36.4867,36.5027,9900.0
2006-03-09 15:05:00,45.39,45.44,45.34,45.42,9500.0,36.4947,36.5349,36.4545,36.5188,9500.0
2006-03-09 15:10:00,45.41,45.44,45.36,45.39,30200.0,36.5108,36.5349,36.4706,36.4947,30200.0
2006-03-09 15:15:00,45.39,45.49,45.38,45.48,18500.0,36.4947,36.5751,36.4867,36.5671,18500.0
2006-03-09 15:20:00,45.49,45.52,45.46,45.49,18300.0,36.5751,36.5992,36.551,36.5751,18300.0
2006-03-09 15:25:00,45.49,45.51,45.44,45.44,16100.0,36.5751,36.5912,36.5349,36.5349,16100.0
2006-03-09 15:30:00,45.44,45.46,45.41,45.41,15900.0,36.5349,36.551,36.5108,36.5108,15900.0
2006-03-09 15:35:00,45.41,45.48,45.41,45.46,13400.0,36.5108,36.5671,36.5108,36.551,13400.0
2006-03-09 15:40:00,45.44,45.55,45.39,45.45,20000.0,36.5349,36.6233,36.4947,36.5429,20000.0
2006-03-09 15:45:00,45.45,45.54,45.42,45.53,18000.0,36.5429,36.6153,36.5188,36.6073,18000.0
2006-03-09 15:50:00,45.53,45.55,45.48,45.51,22600.0,36.6073,36.6233,36.5671,36.5912,22600.0
2006-03-09 15:55:00,45.51,45.64,45.44,45.46,20800.0,36.5912,36.6957,36.5349,36.551,20800.0
2006-03-10 09:30:00,45.43,45.83,45.43,45.74,31900.0,36.5269,36.8485,36.5269,36.7761,31900.0
2006-03-10 09:35:00,45.75,45.75,45.3,45.68,24800.0,36.7841,36.7841,36.4223,36.7279,24800.0
2006-03-10 09:40:00,45.54,45.8,45.4,45.66,8600.0,36.6153,36.8243,36.5027,36.7118,8600.0
2006-03-10 09:45:00,45.61,45.95,45.54,45.83,10900.0,36.6716,36.9449,36.6153,36.8485,10900.0
2006-03-10 09:50:00,45.8,45.91,45.7,45.71,8600.0,36.8243,36.9128,36.7439,36.752,8600.0
2006-03-10 09:55:00,45.74,45.82,45.68,45.72,4900.0,36.7761,36.8404,36.7279,36.76,4900.0
2006-03-10 10:00:00,45.68,45.82,45.61,45.71,17100.0,36.7279,36.8404,36.6716,36.752,17100.0
2006-03-10 10:05:00,45.71,45.73,45.67,45.71,6200.0,36.752,36.7681,36.7198,36.752,6200.0
2006-03-10 10:10:00,45.68,45.71,45.64,45.71,3000.0,36.7279,36.752,36.6957,36.752,3000.0
2006-03-10 10:15:00,45.72,45.83,45.72,45.81,10400.0,36.76,36.8485,36.76,36.8324,10400.0
2006-03-10 10:20:00,45.84,45.92,45.81,45.87,8000.0,36.8565,36.9208,36.8324,36.8806,8000.0
2006-03-10 10:25:00,45.85,45.9,45.85,45.9,14500.0,36.8645,36.9047,36.8645,36.9047,14500.0
2006-03-10 10:30:00,45.9,45.95,45.85,45.92,42000.0,36.9047,36.9449,36.8645,36.9208,42000.0
2006-03-10 10:35:00,45.91,45.97,45.87,45.94,29900.0,36.9128,36.961,36.8806,36.9369,29900.0
2006-03-10 10:40:00,45.95,45.95,45.87,45.93,9900.0,36.9449,36.9449,36.8806,36.9289,9900.0
2006-03-10 10:45:00,45.91,45.91,45.86,45.9,7700.0,36.9128,36.9128,36.8726,36.9047,7700.0
2006-03-10 10:50:00,45.88,45.93,45.86,45.88,5900.0,36.8887,36.9289,36.8726,36.8887,5900.0
2006-03-10 10:55:00,45.89,46.05,45.89,46.01,19600.0,36.8967,37.0253,36.8967,36.9932,19600.0
2006-03-10 11:00:00,46.0,46.03,45.98,46.0,5200.0,36.9851,37.0093,36.9691,36.9851,5200.0
2006-03-10 11:05:00,46.02,46.04,45.97,45.98,15400.0,37.0012,37.0173,36.961,36.9691,15400.0
2006-03-10 11:10:00,45.99,46.01,45.96,45.99,8100.0,36.9771,36.9932,36.953,36.9771,8100.0
2006-03-10 11:15:00,45.99,46.0,45.96,45.98,7800.0,36.9771,36.9851,36.953,36.9691,7800.0
2006-03-10 11:20:00,45.97,45.99,45.96,45.98,10800.0,36.961,36.9771,36.953,36.9691,10800.0
2006-03-10 11:25:00,45.98,46.09,45.97,46.09,13600.0,36.9691,37.0575,36.961,37.0575,13600.0
2006-03-10 11:30:00,46.1,46.14,46.0,46.03,10600.0,37.0655,37.0977,36.9851,37.0093,10600.0
2006-03-10 11:35:00,46.03,46.06,46.03,46.06,5700.0,37.0093,37.0334,37.0093,37.0334,5700.0
2006-03-10 11:40:00,46.06,46.07,46.0,46.04,9300.0,37.0334,37.0414,36.9851,37.0173,9300.0
2006-03-10 11:45:00,46.05,46.07,46.02,46.02,4800.0,37.0253,37.0414,37.0012,37.0012,4800.0
2006-03-10 11:50:00,46.02,46.03,45.96,46.01,3500.0,37.0012,37.0093,36.953,36.9932,3500.0
2006-03-10 11:55:00,46.02,46.08,46.02,46.04,4700.0,37.0012,37.0495,37.0012,37.0173,4700.0
2006-03-10 12:00:00,46.04,46.16,46.04,46.13,11300.0,37.0173,37.1138,37.0173,37.0897,11300.0
2006-03-10 12:05:00,46.11,46.17,46.09,46.12,3500.0,37.0736,37.1218,37.0575,37.0816,3500.0
2006-03-10 12:10:00,46.11,46.11,46.03,46.06,4500.0,37.0736,37.0736,37.0093,37.0334,4500.0
2006-03-10 12:15:00,46.05,46.06,46.02,46.03,3100.0,37.0253,37.0334,37.0012,37.0093,3100.0
2006-03-10 12:20:00,46.02,46.02,45.98,46.0,4700.0,37.0012,37.0012,36.9691,36.9851,4700.0
2006-03-10 12:25:00,46.02,46.02,45.99,46.02,4300.0,37.0012,37.0012,36.9771,37.0012,4300.0
2006-03-10 12:30:00,46.03,46.08,46.02,46.07,5200.0,37.0093,37.0495,37.0012,37.0414,5200.0
2006-03-10 12:35:00,46.08,46.12,46.08,46.11,3700.0,37.0495,37.0816,37.0495,37.0736,3700.0
2006-03-10 12:40:00,46.11,46.12,46.08,46.1,4400.0,37.0736,37.0816,37.0495,37.0655,4400.0
2006-03-10 12:45:00,46.1,46.15,46.1,46.14,6400.0,37.0655,37.1058,37.0655,37.0977,6400.0
2006-03-10 12:50:00,46.13,46.14,46.06,46.06,9500.0,37.0897,37.0977,37.0334,37.0334,9500.0
2006-03-10 12:55:00,46.07,46.07,46.0,46.02,10000.0,37.0414,37.0414,36.9851,37.0012,10000.0
2006-03-10 13:00:00,46.02,46.03,45.99,46.03,7500.0,37.0012,37.0093,36.9771,37.0093,7500.0
2006-03-10 13:05:00,46.04,46.05,46.03,46.05,2500.0,37.0173,37.0253,37.0093,37.0253,2500.0
2006-03-10 13:10:00,46.03,46.08,46.03,46.08,4200.0,37.0093,37.0495,37.0093,37.0495,4200.0
2006-03-10 13:15:00,46.05,46.05,46.04,46.04,1500.0,37.0253,37.0253,37.0173,37.0173,1500.0
2006-03-10 13:20:00,46.04,46.05,46.01,46.01,1900.0,37.0173,37.0253,36.9932,36.9932,1900.0
2006-03-10 13:25:00,46.01,46.06,45.98,45.98,8300.0,36.9932,37.0334,36.9691,36.9691,8300.0
2006-03-10 13:30:00,45.99,45.99,45.86,45.87,13400.0,36.9771,36.9771,36.8726,36.8806,13400.0
2006-03-10 13:35:00,45.87,45.9,45.86,45.9,2200.0,36.8806,36.9047,36.8726,36.9047,2200.0
2006-03-10 13:40:00,45.88,45.89,45.87,45.88,9600.0,36.8887,36.8967,36.8806,36.8887,9600.0
2006-03-10 13:45:00,45.9,45.9,45.86,45.9,2600.0,36.9047,36.9047,36.8726,36.9047,2600.0
2006-03-10 13:50:00,45.91,45.95,45.9,45.95,4300.0,36.9128,36.9449,36.9047,36.9449,4300.0
2006-03-10 13:55:00,45.94,45.95,45.93,45.95,3500.0,36.9369,36.9449,36.9289,36.9449,3500.0
2006-03-10 14:00:00,45.93,45.98,45.92,45.98,5600.0,36.9289,36.9691,36.9208,36.9691,5600.0
2006-03-10 14:05:00,45.96,46.03,45.95,46.03,11400.0,36.953,37.0093,36.9449,37.0093,11400.0
2006-03-10 14:10:00,46.05,46.09,46.03,46.09,8900.0,37.0253,37.0575,37.0093,37.0575,8900.0
2006-03-10 14:15:00,46.09,46.14,46.08,46.14,3800.0,37.0575,37.0977,37.0495,37.0977,3800.0
2006-03-10 14:20:00,46.15,46.2,46.09,46.18,16500.0,37.1058,37.146,37.0575,37.1299,16500.0
2006-03-10 14:25:00,46.2,46.31,46.2,46.2,20100.0,37.146,37.2344,37.146,37.146,20100.0
2006-03-10 14:30:00,46.23,46.23,46.17,46.19,10500.0,37.1701,37.1701,37.1218,37.1379,10500.0
2006-03-10 14:35:00,46.19,46.22,46.15,46.2,14400.0,37.1379,37.162,37.1058,37.146,14400.0
2006-03-10 14:40:00,46.21,46.22,46.11,46.14,12100.0,37.154,37.162,37.0736,37.0977,12100.0
2006-03-10 14:45:00,46.16,46.19,46.06,46.07,15400.0,37.1138,37.1379,37.0334,37.0414,15400.0
2006-03-10 14:50:00,46.08,46.1,46.06,46.09,6200.0,37.0495,37.0655,37.0334,37.0575,6200.0
2006-03-10 14:55:00,46.1,46.13,46.05,46.06,10900.0,37.0655,37.0897,37.0253,37.0334,10900.0
2006-03-10 15:00:00,46.05,46.12,46.05,46.12,9800.0,37.0253,37.0816,37.0253,37.0816,9800.0
2006-03-10 15:05:00,46.12,46.12,46.05,46.09,13100.0,37.0816,37.0816,37.0253,37.0575,13100.0
2006-03-10 15:10:00,46.09,46.1,46.03,46.08,10900.0,37.0575,37.0655,37.0093,37.0495,10900.0
2006-03-10 15:15:00,46.06,46.16,46.04,46.16,14100.0,37.0334,37.1138,37.0173,37.1138,14100.0
2006-03-10 15:20:00,46.15,46.2,46.11,46.19,13200.0,37.1058,37.146,37.0736,37.1379,13200.0
2006-03-10 15:25:00,46.19,46.31,46.19,46.3,24600.0,37.1379,37.2344,37.1379,37.2264,24600.0
2006-03-10 15:30:00,46.3,46.39,46.24,46.27,24300.0,37.2264,37.2987,37.1781,37.2022,24300.0
2006-03-10 15:35:00,46.26,46.36,46.26,46.34,25900.0,37.1942,37.2746,37.1942,37.2585,25900.0
2006-03-10 15:40:00,46.32,46.4,46.3,46.34,49000.0,37.2424,37.3068,37.2264,37.2585,49000.0
2006-03-10 15:45:00,46.34,46.38,46.32,46.33,36200.0,37.2585,37.2907,37.2424,37.2505,36200.0
2006-03-10 15:50:00,46.33,46.33,46.25,46.31,63100.0,37.2505,37.2505,37.1862,37.2344,63100.0
2006-03-10 15:55:00,46.29,46.36,46.29,46.33,21500.0,37.2183,37.2746,37.2183,37.2505,21500.0
2006-03-13 09:30:00,46.59,46.86,46.4,46.86,26100.0,37.4595,37.6766,37.3068,37.6766,26100.0
2006-03-13 09:35:00,46.86,46.95,46.75,46.9,19400.0,37.6766,37.749,37.5882,37.7088,19400.0
2006-03-13 09:40:00,46.9,47.1,46.85,47.03,27900.0,37.7088,37.8696,37.6686,37.8133,27900.0
2006-03-13 09:45:00,47.03,47.27,47.02,47.27,43300.0,37.8133,38.0063,37.8053,38.0063,43300.0
2006-03-13 09:50:00,47.24,47.6,47.23,47.51,51100.0,37.9821,38.2716,37.9741,38.1992,51100.0
2006-03-13 09:55:00,47.51,47.6,47.4,47.6,35800.0,38.1992,38.2716,38.1108,38.2716,35800.0
2006-03-13 10:00:00,47.55,47.65,47.42,47.47,51600.0,38.2314,38.3118,38.1269,38.1671,51600.0
2006-03-13 10:05:00,47.47,47.87,47.43,47.85,62100.0,38.1671,38.4887,38.1349,38.4726,62100.0
2006-03-13 10:10:00,47.85,47.96,47.84,47.9,55700.0,38.4726,38.561,38.4646,38.5128,55700.0
2006-03-13 10:15:00,47.9,48.07,47.86,47.99,48500.0,38.5128,38.6495,38.4806,38.5852,48500.0
2006-03-13 10:20:00,47.94,48.01,47.86,47.96,39200.0,38.545,38.6012,38.4806,38.561,39200.0
2006-03-13 10:25:00,47.96,48.17,47.96,48.0,46000.0,38.561,38.7299,38.561,38.5932,46000.0
2006-03-13 10:30:00,48.0,48.16,47.96,48.15,40800.0,38.5932,38.7218,38.561,38.7138,40800.0
2006-03-13 10:35:00,48.18,48.3,48.15,48.17,41500.0,38.7379,38.8344,38.7138,38.7299,41500.0
2006-03-13 10:40:00,48.17,48.2,48.03,48.1,37500.0,38.7299,38.754,38.6173,38.6736,37500.0
2006-03-13 10:45:00,48.11,48.12,48.02,48.05,33900.0,38.6816,38.6897,38.6093,38.6334,33900.0
2006-03-13 10:50:00,48.05,48.06,47.96,48.0,45800.0,38.6334,38.6414,38.561,38.5932,45800.0
2006-03-13 10:55:00,48.0,48.27,47.98,48.17,33700.0,38.5932,38.8103,38.5771,38.7299,33700.0
2006-03-13 11:00:00,48.2,48.3,48.14,48.2,22700.0,38.754,38.8344,38.7058,38.754,22700.0
2006-03-13 11:05:00,48.17,48.17,48.0,48.01,18100.0,38.7299,38.7299,38.5932,38.6012,18100.0
2006-03-13 11:10:00,48.01,48.06,47.93,47.99,39200.0,38.6012,38.6414,38.5369,38.5852,39200.0
2006-03-13 11:15:00,48.01,48.03,47.99,48.03,19300.0,38.6012,38.6173,38.5852,38.6173,19300.0
2006-03-13 11:20:00,48.03,48.04,47.96,48.02,30600.0,38.6173,38.6254,38.561,38.6093,30600.0
2006-03-13 11:25:00,48.01,48.02,47.92,48.02,23200.0,38.6012,38.6093,38.5289,38.6093,23200.0
2006-03-13 11:30:00,48.02,48.1,48.02,48.05,20700.0,38.6093,38.6736,38.6093,38.6334,20700.0
2006-03-13 11:35:00,48.06,48.06,47.97,47.97,14500.0,38.6414,38.6414,38.5691,38.5691,14500.0
2006-03-13 11:40:00,47.99,48.04,47.98,48.02,11200.0,38.5852,38.6254,38.5771,38.6093,11200.0
2006-03-13 11:45:00,48.01,48.02,47.97,48.0,21300.0,38.6012,38.6093,38.5691,38.5932,21300.0
2006-03-13 11:50:00,48.02,48.04,47.98,47.99,10100.0,38.6093,38.6254,38.5771,38.5852,10100.0
2006-03-13 11:55:00,47.99,48.02,47.93,47.95,22900.0,38.5852,38.6093,38.5369,38.553,22900.0
2006-03-13 12:00:00,47.95,48.0,47.93,48.0,13200.0,38.553,38.5932,38.5369,38.5932,13200.0
2006-03-13 12:05:00,47.98,47.98,47.93,47.94,6900.0,38.5771,38.5771,38.5369,38.545,6900.0
2006-03-13 12:10:00,47.95,47.96,47.92,47.94,8000.0,38.553,38.561,38.5289,38.545,8000.0
2006-03-13 12:15:00,47.95,48.02,47.92,48.0,12200.0,38.553,38.6093,38.5289,38.5932,12200.0
2006-03-13 12:20:00,48.0,48.02,48.0,48.01,6800.0,38.5932,38.6093,38.5932,38.6012,6800.0
2006-03-13 12:25:00,48.01,48.06,48.01,48.04,11600.0,38.6012,38.6414,38.6012,38.6254,11600.0
2006-03-13 12:30:00,48.04,48.11,48.03,48.1,28300.0,38.6254,38.6816,38.6173,38.6736,28300.0
2006-03-13 12:35:00,48.11,48.11,48.07,48.07,6600.0,38.6816,38.6816,38.6495,38.6495,6600.0
2006-03-13 12:40:00,48.07,48.12,48.06,48.1,18400.0,38.6495,38.6897,38.6414,38.6736,18400.0
2006-03-13 12:45:00,48.1,48.15,48.05,48.07,20800.0,38.6736,38.7138,38.6334,38.6495,20800.0
2006-03-13 12:50:00,48.07,48.08,47.98,48.0,12800.0,38.6495,38.6575,38.5771,38.5932,12800.0
2006-03-13 12:55:00,48.01,48.1,48.0,48.09,12600.0,38.6012,38.6736,38.5932,38.6656,12600.0
2006-03-13 13:00:00,48.06,48.11,48.0,48.0,18100.0,38.6414,38.6816,38.5932,38.5932,18100.0
2006-03-13 13:05:00,48.0,48.0,47.94,47.94,25300.0,38.5932,38.5932,38.545,38.545,25300.0
2006-03-13 13:10:00,47.96,48.0,47.92,47.93,26600.0,38.561,38.5932,38.5289,38.5369,26600.0
2006-03-13 13:15:00,47.93,47.93,47.8,47.93,15500.0,38.5369,38.5369,38.4324,38.5369,15500.0
2006-03-13 13:20:00,47.93,47.99,47.9,47.9,19900.0,38.5369,38.5852,38.5128,38.5128,19900.0
2006-03-13 13:25:00,47.91,48.01,47.89,48.01,16900.0,38.5208,38.6012,38.5048,38.6012,16900.0
2006-03-13 13:30:00,48.01,48.04,48.0,48.01,10100.0,38.6012,38.6254,38.5932,38.6012,10100.0
2006-03-13 13:35:00,48.01,48.05,48.0,48.01,11900.0,38.6012,38.6334,38.5932,38.6012,11900.0
2006-03-13 13:40:00,48.01,48.01,47.93,47.93,21700.0,38.6012,38.6012,38.5369,38.5369,21700.0
2006-03-13 13:45:00,47.93,48.0,47.91,47.92,19300.0,38.5369,38.5932,38.5208,38.5289,19300.0
2006-03-13 13:50:00,47.92,47.98,47.9,47.94,8200.0,38.5289,38.5771,38.5128,38.545,8200.0
2006-03-13 13:55:00,47.95,48.0,47.95,47.97,7300.0,38.553,38.5932,38.553,38.5691,7300.0
2006-03-13 14:00:00,47.96,48.0,47.86,47.87,16400.0,38.561,38.5932,38.4806,38.4887,16400.0
2006-03-13 14:05:00,47.86,47.89,47.85,47.88,11700.0,38.4806,38.5048,38.4726,38.4967,11700.0
2006-03-13 14:10:00,47.9,47.9,47.87,47.87,15400.0,38.5128,38.5128,38.4887,38.4887,15400.0
2006-03-13 14:15:00,47.88,47.88,47.74,47.77,39200.0,38.4967,38.4967,38.3842,38.4083,39200.0
2006-03-13 14:20:00,47.77,47.9,47.75,47.9,12500.0,38.4083,38.5128,38.3922,38.5128,12500.0
2006-03-13 14:25:00,47.91,47.94,47.86,47.87,12500.0,38.5208,38.545,38.4806,38.4887,12500.0
2006-03-13 14:30:00,47.88,47.95,47.82,47.94,14200.0,38.4967,38.553,38.4485,38.545,14200.0
2006-03-13 14:35:00,47.91,47.94,47.87,47.89,9900.0,38.5208,38.545,38.4887,38.5048,9900.0
2006-03-13 14:40:00,47.87,47.89,47.86,47.86,8600.0,38.4887,38.5048,38.4806,38.4806,8600.0
2006-03-13 14:45:00,47.86,47.88,47.83,47.86,12500.0,38.4806,38.4967,38.4565,38.4806,12500.0
2006-03-13 14:50:00,47.85,47.91,47.83,47.9,19900.0,38.4726,38.5208,38.4565,38.5128,19900.0
2006-03-13 14:55:00,47.87,47.92,47.86,47.9,16700.0,38.4887,38.5289,38.4806,38.5128,16700.0
2006-03-13 15:00:00,47.89,47.91,47.85,47.87,19600.0,38.5048,38.5208,38.4726,38.4887,19600.0
2006-03-13 15:05:00,47.86,48.0,47.86,47.95,38500.0,38.4806,38.5932,38.4806,38.553,38500.0
2006-03-13 15:10:00,47.95,48.05,47.93,48.04,46400.0,38.553,38.6334,38.5369,38.6254,46400.0
2006-03-13 15:15:00,48.03,48.15,48.0,48.12,50800.0,38.6173,38.7138,38.5932,38.6897,50800.0
2006-03-13 15:20:00,48.14,48.18,48.0,48.01,41100.0,38.7058,38.7379,38.5932,38.6012,41100.0
2006-03-13 15:25:00,48.01,48.03,47.98,48.0,37400.0,38.6012,38.6173,38.5771,38.5932,37400.0
2006-03-13 15:30:00,47.99,48.05,47.93,48.01,25600.0,38.5852,38.6334,38.5369,38.6012,25600.0
2006-03-13 15:35:00,48.0,48.01,47.73,47.88,48600.0,38.5932,38.6012,38.3761,38.4967,48600.0
2006-03-13 15:40:00,47.88,48.04,47.78,48.02,50300.0,38.4967,38.6254,38.4163,38.6093,50300.0
2006-03-13 15:45:00,48.03,48.22,48.03,48.18,55800.0,38.6173,38.7701,38.6173,38.7379,55800.0
2006-03-13 15:50:00,48.19,48.22,48.15,48.15,92600.0,38.746,38.7701,38.7138,38.7138,92600.0
2006-03-13 15:55:00,48.21,48.22,48.1,48.1,80400.0,38.762,38.7701,38.6736,38.6736,80400.0
2006-03-14 09:30:00,48.5,48.5,48.05,48.21,57600.0,38.9952,38.9952,38.6334,38.762,57600.0
2006-03-14 09:35:00,48.2,48.37,48.2,48.37,20000.0,38.754,38.8907,38.754,38.8907,20000.0
2006-03-14 09:40:00,48.37,48.65,48.36,48.61,30800.0,38.8907,39.1158,38.8826,39.0837,30800.0
2006-03-14 09:45:00,48.61,48.74,48.58,48.72,71900.0,39.0837,39.1882,39.0595,39.1721,71900.0
2006-03-14 09:50:00,48.72,49.15,48.72,48.93,117600.0,39.1721,39.5178,39.1721,39.3409,117600.0
2006-03-14 09:55:00,48.96,48.97,48.86,48.89,44200.0,39.3651,39.3731,39.2847,39.3088,44200.0
2006-03-14 10:00:00,48.89,49.0,48.88,48.97,47600.0,39.3088,39.3972,39.3007,39.3731,47600.0
2006-03-14 10:05:00,48.97,49.09,48.94,49.06,27700.0,39.3731,39.4696,39.349,39.4455,27700.0
2006-03-14 10:10:00,49.05,49.17,49.02,49.06,27400.0,39.4374,39.5339,39.4133,39.4455,27400.0
2006-03-14 10:15:00,49.06,49.07,48.95,48.95,52400.0,39.4455,39.4535,39.357,39.357,52400.0
2006-03-14 10:20:00,48.95,48.99,48.8,48.8,17500.0,39.357,39.3892,39.2364,39.2364,17500.0
2006-03-14 10:25:00,48.81,48.86,48.54,48.69,53900.0,39.2445,39.2847,39.0274,39.148,53900.0
2006-03-14 10:30:00,48.71,48.85,48.68,48.85,29800.0,39.1641,39.2766,39.1399,39.2766,29800.0
2006-03-14 10:35:00,48.86,48.87,48.69,48.73,28600.0,39.2847,39.2927,39.148,39.1801,28600.0
2006-03-14 10:40:00,48.73,48.74,48.68,48.71,20400.0,39.1801,39.1882,39.1399,39.1641,20400.0
2006-03-14 10:45:00,48.71,48.86,48.71,48.79,22600.0,39.1641,39.2847,39.1641,39.2284,22600.0
2006-03-14 10:50:00,48.78,48.8,48.75,48.75,16800.0,39.2203,39.2364,39.1962,39.1962,16800.0
2006-03-14 10:55:00,48.75,48.75,48.71,48.73,14100.0,39.1962,39.1962,39.1641,39.1801,14100.0
2006-03-14 11:00:00,48.73,48.74,48.65,48.7,16300.0,39.1801,39.1882,39.1158,39.156,16300.0
2006-03-14 11:05:00,48.7,48.71,48.6,48.65,20900.0,39.156,39.1641,39.0756,39.1158,20900.0
2006-03-14 11:10:00,48.66,48.75,48.66,48.73,19300.0,39.1239,39.1962,39.1239,39.1801,19300.0
2006-03-14 11:15:00,48.74,48.76,48.72,48.75,27900.0,39.1882,39.2043,39.1721,39.1962,27900.0
2006-03-14 11:20:00,48.73,48.77,48.72,48.76,14500.0,39.1801,39.2123,39.1721,39.2043,14500.0
2006-03-14 11:25:00,48.76,48.81,48.76,48.78,19300.0,39.2043,39.2445,39.2043,39.2203,19300.0
2006-03-14 11:30:00,48.78,48.92,48.78,48.9,113400.0,39.2203,39.3329,39.2203,39.3168,113400.0
2006-03-14 11:35:00,48.9,48.94,48.89,48.94,30400.0,39.3168,39.349,39.3088,39.349,30400.0
2006-03-14 11:40:00,48.93,48.94,48.89,48.93,33400.0,39.3409,39.349,39.3088,39.3409,33400.0
2006-03-14 11:45:00,48.92,48.95,48.91,48.94,14700.0,39.3329,39.357,39.3249,39.349,14700.0
2006-03-14 11:50:00,48.94,48.98,48.94,48.95,24000.0,39.349,39.3811,39.349,39.357,24000.0
2006-03-14 11:55:00,48.95,48.97,48.93,48.93,11600.0,39.357,39.3731,39.3409,39.3409,11600.0
2006-03-14 12:00:00,48.95,48.97,48.92,48.95,17300.0,39.357,39.3731,39.3329,39.357,17300.0
2006-03-14 12:05:00,48.93,48.94,48.88,48.89,15100.0,39.3409,39.349,39.3007,39.3088,15100.0
2006-03-14 12:10:00,48.89,48.91,48.86,48.9,21900.0,39.3088,39.3249,39.2847,39.3168,21900.0
2006-03-14 12:15:00,48.88,48.96,48.88,48.94,15700.0,39.3007,39.3651,39.3007,39.349,15700.0
2006-03-14 12:20:00,48.94,48.94,48.88,48.88,7500.0,39.349,39.349,39.3007,39.3007,7500.0
2006-03-14 12:25:00,48.87,48.88,48.85,48.86,21200.0,39.2927,39.3007,39.2766,39.2847,21200.0
2006-03-14 12:30:00,48.87,48.91,48.83,48.83,25100.0,39.2927,39.3249,39.2605,39.2605,25100.0
2006-03-14 12:35:00,48.81,48.81,48.74,48.74,14600.0,39.2445,39.2445,39.1882,39.1882,14600.0
2006-03-14 12:40:00,48.74,48.76,48.73,48.74,12900.0,39.1882,39.2043,39.1801,39.1882,12900.0
2006-03-14 12:45:00,48.75,48.75,48.72,48.74,8500.0,39.1962,39.1962,39.1721,39.1882,8500.0
2006-03-14 12:50:00,48.73,48.74,48.53,48.73,14200.0,39.1801,39.1882,39.0193,39.1801,14200.0
2006-03-14 12:55:00,48.74,48.75,48.67,48.69,18700.0,39.1882,39.1962,39.1319,39.148,18700.0
2006-03-14 13:00:00,48.69,48.72,48.66,48.7,16900.0,39.148,39.1721,39.1239,39.156,16900.0
2006-03-14 13:05:00,48.7,48.72,48.67,48.71,8600.0,39.156,39.1721,39.1319,39.1641,8600.0
2006-03-14 13:10:00,48.7,48.78,48.69,48.77,15600.0,39.156,39.2203,39.148,39.2123,15600.0
2006-03-14 13:15:00,48.76,48.77,48.71,48.76,15000.0,39.2043,39.2123,39.1641,39.2043,15000.0
2006-03-14 13:20:00,48.77,48.81,48.75,48.78,12800.0,39.2123,39.2445,39.1962,39.2203,12800.0
2006-03-14 13:25:00,48.77,48.86,48.77,48.84,12700.0,39.2123,39.2847,39.2123,39.2686,12700.0
2006-03-14 13:30:00,48.84,48.85,48.82,48.84,6200.0,39.2686,39.2766,39.2525,39.2686,6200.0
2006-03-14 13:35:00,48.83,48.83,48.75,48.75,7600.0,39.2605,39.2605,39.1962,39.1962,7600.0
2006-03-14 13:40:00,48.75,48.78,48.75,48.75,16500.0,39.1962,39.2203,39.1962,39.1962,16500.0
2006-03-14 13:45:00,48.75,48.81,48.75,48.81,12500.0,39.1962,39.2445,39.1962,39.2445,12500.0
2006-03-14 13:50:00,48.8,48.8,48.78,48.78,4900.0,39.2364,39.2364,39.2203,39.2203,4900.0
2006-03-14 13:55:00,48.77,48.81,48.75,48.8,40000.0,39.2123,39.2445,39.1962,39.2364,40000.0
2006-03-14 14:00:00,48.81,48.82,48.77,48.77,8500.0,39.2445,39.2525,39.2123,39.2123,8500.0
2006-03-14 14:05:00,48.78,48.8,48.76,48.79,10200.0,39.2203,39.2364,39.2043,39.2284,10200.0
2006-03-14 14:10:00,48.78,48.79,48.67,48.79,14400.0,39.2203,39.2284,39.1319,39.2284,14400.0
2006-03-14 14:15:00,48.79,48.87,48.79,48.86,13800.0,39.2284,39.2927,39.2284,39.2847,13800.0
2006-03-14 14:20:00,48.86,48.98,48.86,48.95,23400.0,39.2847,39.3811,39.2847,39.357,23400.0
2006-03-14 14:25:00,48.96,49.0,48.91,48.95,21000.0,39.3651,39.3972,39.3249,39.357,21000.0
2006-03-14 14:30:00,48.94,48.94,48.74,48.75,20100.0,39.349,39.349,39.1882,39.1962,20100.0
2006-03-14 14:35:00,48.75,48.85,48.74,48.84,13900.0,39.1962,39.2766,39.1882,39.2686,13900.0
2006-03-14 14:40:00,48.85,48.96,48.85,48.89,14900.0,39.2766,39.3651,39.2766,39.3088,14900.0
2006-03-14 14:45:00,48.9,48.92,48.83,48.85,28400.0,39.3168,39.3329,39.2605,39.2766,28400.0
2006-03-14 14:50:00,48.84,48.87,48.84,48.86,6500.0,39.2686,39.2927,39.2686,39.2847,6500.0
2006-03-14 14:55:00,48.86,48.87,48.85,48.87,11600.0,39.2847,39.2927,39.2766,39.2927,11600.0
2006-03-14 15:00:00,48.9,48.9,48.83,48.85,21400.0,39.3168,39.3168,39.2605,39.2766,21400.0
2006-03-14 15:05:00,48.86,48.92,48.84,48.91,25200.0,39.2847,39.3329,39.2686,39.3249,25200.0
2006-03-14 15:10:00,48.91,48.92,48.81,48.9,23100.0,39.3249,39.3329,39.2445,39.3168,23100.0
2006-03-14 15:15:00,48.91,49.0,48.9,49.0,26600.0,39.3249,39.3972,39.3168,39.3972,26600.0
2006-03-14 15:20:00,49.0,49.02,48.86,48.97,28600.0,39.3972,39.4133,39.2847,39.3731,28600.0
2006-03-14 15:25:00,48.97,49.02,48.93,48.99,26600.0,39.3731,39.4133,39.3409,39.3892,26600.0
2006-03-14 15:30:00,49.01,49.05,48.97,48.99,54600.0,39.4053,39.4374,39.3731,39.3892,54600.0
2006-03-14 15:35:00,48.98,48.98,48.85,48.91,24900.0,39.3811,39.3811,39.2766,39.3249,24900.0
2006-03-14 15:40:00,48.91,48.92,48.84,48.92,25500.0,39.3249,39.3329,39.2686,39.3329,25500.0
2006-03-14 15:45:00,48.92,48.94,48.72,48.93,28400.0,39.3329,39.349,39.1721,39.3409,28400.0
2006-03-14 15:50:00,48.92,48.94,48.77,48.93,35700.0,39.3329,39.349,39.2123,39.3409,35700.0
2006-03-14 15:55:00,48.93,48.96,48.89,48.94,31100.0,39.3409,39.3651,39.3088,39.349,31100.0
2006-03-15 09:30:00,48.95,49.0,48.7,48.99,21400.0,39.357,39.3972,39.156,39.3892,21400.0
2006-03-15 09:35:00,48.97,48.99,48.81,48.91,12700.0,39.3731,39.3892,39.2445,39.3249,12700.0
2006-03-15 09:40:00,48.86,49.0,48.81,48.81,12600.0,39.2847,39.3972,39.2445,39.2445,12600.0
2006-03-15 09:45:00,48.81,48.83,48.67,48.78,21000.0,39.2445,39.2605,39.1319,39.2203,21000.0
2006-03-15 09:50:00,48.76,48.77,48.66,48.68,13800.0,39.2043,39.2123,39.1239,39.1399,13800.0
2006-03-15 09:55:00,48.67,48.78,48.6,48.77,15200.0,39.1319,39.2203,39.0756,39.2123,15200.0
2006-03-15 10:00:00,48.75,48.86,48.74,48.86,11400.0,39.1962,39.2847,39.1882,39.2847,11400.0
2006-03-15 10:05:00,48.89,49.02,48.86,49.02,13700.0,39.3088,39.4133,39.2847,39.4133,13700.0
2006-03-15 10:10:00,49.02,49.05,48.84,48.91,16500.0,39.4133,39.4374,39.2686,39.3249,16500.0
2006-03-15 10:15:00,48.87,48.95,48.86,48.91,17400.0,39.2927,39.357,39.2847,39.3249,17400.0
2006-03-15 10:20:00,48.89,48.92,48.83,48.87,23200.0,39.3088,39.3329,39.2605,39.2927,23200.0
2006-03-15 10:25:00,48.86,48.9,48.85,48.88,10500.0,39.2847,39.3168,39.2766,39.3007,10500.0
2006-03-15 10:30:00,48.88,48.92,48.71,48.89,17900.0,39.3007,39.3329,39.1641,39.3088,17900.0
2006-03-15 10:35:00,48.89,48.91,48.76,48.88,5100.0,39.3088,39.3249,39.2043,39.3007,5100.0
2006-03-15 10:40:00,48.89,48.95,48.76,48.95,9500.0,39.3088,39.357,39.2043,39.357,9500.0
2006-03-15 10:45:00,48.93,48.95,48.88,48.88,13300.0,39.3409,39.357,39.3007,39.3007,13300.0
2006-03-15 10:50:00,48.9,48.9,48.73,48.85,12300.0,39.3168,39.3168,39.1801,39.2766,12300.0
2006-03-15 10:55:00,48.85,48.87,48.81,48.82,14900.0,39.2766,39.2927,39.2445,39.2525,14900.0
2006-03-15 11:00:00,48.82,48.87,48.82,48.83,12400.0,39.2525,39.2927,39.2525,39.2605,12400.0
2006-03-15 11:05:00,48.81,48.89,48.81,48.87,8200.0,39.2445,39.3088,39.2445,39.2927,8200.0
2006-03-15 11:10:00,48.85,48.87,48.8,48.8,3700.0,39.2766,39.2927,39.2364,39.2364,3700.0
2006-03-15 11:15:00,48.82,48.86,48.73,48.83,14600.0,39.2525,39.2847,39.1801,39.2605,14600.0
2006-03-15 11:20:00,48.85,48.85,48.76,48.8,8600.0,39.2766,39.2766,39.2043,39.2364,8600.0
2006-03-15 11:25:00,48.79,48.81,48.74,48.75,6700.0,39.2284,39.2445,39.1882,39.1962,6700.0
2006-03-15 11:30:00,48.75,48.77,48.72,48.75,6900.0,39.1962,39.2123,39.1721,39.1962,6900.0
2006-03-15 11:35:00,48.74,48.77,48.73,48.75,6400.0,39.1882,39.2123,39.1801,39.1962,6400.0
2006-03-15 11:40:00,48.76,48.76,48.67,48.68,12500.0,39.2043,39.2043,39.1319,39.1399,12500.0
2006-03-15 11:45:00,48.69,48.77,48.51,48.77,25000.0,39.148,39.2123,39.0032,39.2123,25000.0
2006-03-15 11:50:00,48.79,48.8,48.65,48.66,13700.0,39.2284,39.2364,39.1158,39.1239,13700.0
2006-03-15 11:55:00,48.66,48.69,48.53,48.64,22500.0,39.1239,39.148,39.0193,39.1078,22500.0
2006-03-15 12:00:00,48.64,48.67,48.62,48.65,6000.0,39.1078,39.1319,39.0917,39.1158,6000.0
2006-03-15 12:05:00,48.66,48.66,48.61,48.61,4300.0,39.1239,39.1239,39.0837,39.0837,4300.0
2006-03-15 12:10:00,48.55,48.69,48.55,48.68,3000.0,39.0354,39.148,39.0354,39.1399,3000.0
2006-03-15 12:15:00,48.7,48.72,48.66,48.68,14500.0,39.156,39.1721,39.1239,39.1399,14500.0
2006-03-15 12:20:00,48.68,48.68,48.62,48.65,4400.0,39.1399,39.1399,39.0917,39.1158,4400.0
2006-03-15 12:25:00,48.63,48.8,48.63,48.79,50700.0,39.0997,39.2364,39.0997,39.2284,50700.0
2006-03-15 12:30:00,48.78,48.85,48.71,48.83,8400.0,39.2203,39.2766,39.1641,39.2605,8400.0
2006-03-15 12:35:00,48.83,48.84,48.72,48.84,7600.0,39.2605,39.2686,39.1721,39.2686,7600.0
2006-03-15 12:40:00,48.82,48.85,48.82,48.84,4700.0,39.2525,39.2766,39.2525,39.2686,4700.0
2006-03-15 12:45:00,48.84,48.85,48.83,48.84,2900.0,39.2686,39.2766,39.2605,39.2686,2900.0
2006-03-15 12:50:00,48.84,48.85,48.72,48.83,7800.0,39.2686,39.2766,39.1721,39.2605,7800.0
2006-03-15 12:55:00,48.83,48.87,48.83,48.85,2300.0,39.2605,39.2927,39.2605,39.2766,2300.0
2006-03-15 13:00:00,48.84,48.87,48.83,48.86,10400.0,39.2686,39.2927,39.2605,39.2847,10400.0
2006-03-15 13:05:00,48.88,48.88,48.84,48.87,4700.0,39.3007,39.3007,39.2686,39.2927,4700.0
2006-03-15 13:10:00,48.87,48.89,48.87,48.87,2400.0,39.2927,39.3088,39.2927,39.2927,2400.0
2006-03-15 13:15:00,48.86,48.89,48.84,48.85,5400.0,39.2847,39.3088,39.2686,39.2766,5400.0
2006-03-15 13:20:00,48.85,48.87,48.82,48.82,6700.0,39.2766,39.2927,39.2525,39.2525,6700.0
2006-03-15 13:25:00,48.82,48.84,48.81,48.82,5100.0,39.2525,39.2686,39.2445,39.2525,5100.0
2006-03-15 13:30:00,48.81,48.83,48.78,48.83,7300.0,39.2445,39.2605,39.2203,39.2605,7300.0
2006-03-15 13:35:00,48.83,48.83,48.77,48.77,15200.0,39.2605,39.2605,39.2123,39.2123,15200.0
2006-03-15 13:40:00,48.78,48.8,48.74,48.79,24600.0,39.2203,39.2364,39.1882,39.2284,24600.0
2006-03-15 13:45:00,48.79,48.8,48.78,48.79,25800.0,39.2284,39.2364,39.2203,39.2284,25800.0
2006-03-15 13:50:00,48.8,48.84,48.79,48.83,18800.0,39.2364,39.2686,39.2284,39.2605,18800.0
2006-03-15 13:55:00,48.83,48.84,48.8,48.8,5500.0,39.2605,39.2686,39.2364,39.2364,5500.0
2006-03-15 14:00:00,48.78,48.78,48.69,48.69,12900.0,39.2203,39.2203,39.148,39.148,12900.0
2006-03-15 14:05:00,48.71,48.8,48.7,48.78,24000.0,39.1641,39.2364,39.156,39.2203,24000.0
2006-03-15 14:10:00,48.81,48.88,48.8,48.85,32400.0,39.2445,39.3007,39.2364,39.2766,32400.0
2006-03-15 14:15:00,48.87,48.93,48.87,48.93,14500.0,39.2927,39.3409,39.2927,39.3409,14500.0
2006-03-15 14:20:00,48.93,48.93,48.88,48.91,15500.0,39.3409,39.3409,39.3007,39.3249,15500.0
2006-03-15 14:25:00,48.92,48.92,48.84,48.88,14500.0,39.3329,39.3329,39.2686,39.3007,14500.0
2006-03-15 14:30:00,48.89,48.91,48.85,48.91,32100.0,39.3088,39.3249,39.2766,39.3249,32100.0
2006-03-15 14:35:00,48.89,48.99,48.89,48.95,10100.0,39.3088,39.3892,39.3088,39.357,10100.0
2006-03-15 14:40:00,48.96,48.98,48.91,48.96,5500.0,39.3651,39.3811,39.3249,39.3651,5500.0
2006-03-15 14:45:00,48.92,48.98,48.88,48.93,12100.0,39.3329,39.3811,39.3007,39.3409,12100.0
2006-03-15 14:50:00,48.94,48.98,48.9,48.97,14100.0,39.349,39.3811,39.3168,39.3731,14100.0
2006-03-15 14:55:00,48.98,49.09,48.95,49.09,25900.0,39.3811,39.4696,39.357,39.4696,25900.0
2006-03-15 15:00:00,49.08,49.22,49.08,49.2,46000.0,39.4615,39.5741,39.4615,39.558,46000.0
2006-03-15 15:05:00,49.21,49.3,49.2,49.28,37600.0,39.5661,39.6384,39.558,39.6223,37600.0
2006-03-15 15:10:00,49.27,49.3,49.22,49.26,88000.0,39.6143,39.6384,39.5741,39.6063,88000.0
2006-03-15 15:15:00,49.26,49.26,49.12,49.17,18600.0,39.6063,39.6063,39.4937,39.5339,18600.0
2006-03-15 15:20:00,49.17,49.25,49.16,49.22,19500.0,39.5339,39.5982,39.5259,39.5741,19500.0
2006-03-15 15:25:00,49.21,49.3,49.1,49.28,32200.0,39.5661,39.6384,39.4776,39.6223,32200.0
2006-03-15 15:30:00,49.29,49.3,49.22,49.3,39000.0,39.6304,39.6384,39.5741,39.6384,39000.0
2006-03-15 15:35:00,49.3,49.31,49.24,49.29,35900.0,39.6384,39.6465,39.5902,39.6304,35900.0
2006-03-15 15:40:00,49.3,49.32,49.1,49.17,40900.0,39.6384,39.6545,39.4776,39.5339,40900.0
2006-03-15 15:45:00,49.14,49.29,49.14,49.25,50700.0,39.5098,39.6304,39.5098,39.5982,50700.0
2006-03-15 15:50:00,49.25,49.32,49.24,49.3,134600.0,39.5982,39.6545,39.5902,39.6384,134600.0
2006-03-15 15:55:00,49.3,49.33,49.12,49.27,63600.0,39.6384,39.6625,39.4937,39.6143,63600.0
2006-03-16 09:30:00,49.85,49.92,49.81,49.92,75600.0,40.0806,40.1369,40.0485,40.1369,75600.0
2006-03-16 09:35:00,49.89,49.93,49.8,49.85,22100.0,40.1128,40.145,40.0404,40.0806,22100.0
2006-03-16 09:40:00,49.86,49.91,49.76,49.8,50500.0,40.0887,40.1289,40.0083,40.0404,50500.0
2006-03-16 09:45:00,49.8,49.94,49.78,49.78,25100.0,40.0404,40.153,40.0244,40.0244,25100.0
2006-03-16 09:50:00,49.75,49.76,49.63,49.66,65200.0,40.0002,40.0083,39.9038,39.9279,65200.0
2006-03-16 09:55:00,49.66,49.72,49.53,49.53,15900.0,39.9279,39.9761,39.8234,39.8234,15900.0
2006-03-16 10:00:00,49.52,49.66,49.42,49.6,16500.0,39.8153,39.9279,39.7349,39.8796,16500.0
2006-03-16 10:05:00,49.62,49.72,49.62,49.69,10400.0,39.8957,39.9761,39.8957,39.952,10400.0
2006-03-16 10:10:00,49.69,49.72,49.63,49.65,15800.0,39.952,39.9761,39.9038,39.9198,15800.0
2006-03-16 10:15:00,49.65,49.9,49.65,49.86,48800.0,39.9198,40.1208,39.9198,40.0887,48800.0
2006-03-16 10:20:00,49.85,49.87,49.68,49.77,20200.0,40.0806,40.0967,39.944,40.0163,20200.0
2006-03-16 10:25:00,49.76,49.77,49.68,49.74,13900.0,40.0083,40.0163,39.944,39.9922,13900.0
2006-03-16 10:30:00,49.72,49.78,49.68,49.76,10900.0,39.9761,40.0244,39.944,40.0083,10900.0
2006-03-16 10:35:00,49.77,49.78,49.67,49.76,15900.0,40.0163,40.0244,39.9359,40.0083,15900.0
2006-03-16 10:40:00,49.76,49.77,49.66,49.72,16400.0,40.0083,40.0163,39.9279,39.9761,16400.0
2006-03-16 10:45:00,49.69,49.75,49.64,49.73,22300.0,39.952,40.0002,39.9118,39.9842,22300.0
2006-03-16 10:50:00,49.75,49.78,49.7,49.73,28600.0,40.0002,40.0244,39.96,39.9842,28600.0
2006-03-16 10:55:00,49.73,49.79,49.72,49.75,32500.0,39.9842,40.0324,39.9761,40.0002,32500.0
2006-03-16 11:00:00,49.75,49.77,49.74,49.74,11700.0,40.0002,40.0163,39.9922,39.9922,11700.0
2006-03-16 11:05:00,49.75,49.76,49.66,49.66,17200.0,40.0002,40.0083,39.9279,39.9279,17200.0
2006-03-16 11:10:00,49.66,49.67,49.61,49.67,17300.0,39.9279,39.9359,39.8877,39.9359,17300.0
2006-03-16 11:15:00,49.65,49.67,49.6,49.6,11500.0,39.9198,39.9359,39.8796,39.8796,11500.0
2006-03-16 11:20:00,49.6,49.61,49.55,49.55,12900.0,39.8796,39.8877,39.8394,39.8394,12900.0
2006-03-16 11:25:00,49.53,49.54,49.46,49.52,13700.0,39.8234,39.8314,39.7671,39.8153,13700.0
2006-03-16 11:30:00,49.52,49.52,49.42,49.43,6000.0,39.8153,39.8153,39.7349,39.743,6000.0
2006-03-16 11:35:00,49.42,49.48,49.37,49.38,18500.0,39.7349,39.7832,39.6947,39.7028,18500.0
2006-03-16 11:40:00,49.38,49.42,49.28,49.38,20500.0,39.7028,39.7349,39.6223,39.7028,20500.0
2006-03-16 11:45:00,49.37,49.41,49.27,49.32,26500.0,39.6947,39.7269,39.6143,39.6545,26500.0
2006-03-16 11:50:00,49.35,49.41,49.32,49.41,11300.0,39.6786,39.7269,39.6545,39.7269,11300.0
2006-03-16 11:55:00,49.41,49.55,49.4,49.48,8900.0,39.7269,39.8394,39.7188,39.7832,8900.0
2006-03-16 12:00:00,49.47,49.48,49.39,49.41,6100.0,39.7751,39.7832,39.7108,39.7269,6100.0
2006-03-16 12:05:00,49.4,49.43,49.37,49.4,7300.0,39.7188,39.743,39.6947,39.7188,7300.0
2006-03-16 12:10:00,49.39,49.41,49.36,49.37,5400.0,39.7108,39.7269,39.6867,39.6947,5400.0
2006-03-16 12:15:00,49.36,49.37,49.34,49.34,12300.0,39.6867,39.6947,39.6706,39.6706,12300.0
2006-03-16 12:20:00,49.32,49.35,49.3,49.35,11400.0,39.6545,39.6786,39.6384,39.6786,11400.0
2006-03-16 12:25:00,49.31,49.39,49.3,49.39,12000.0,39.6465,39.7108,39.6384,39.7108,12000.0
2006-03-16 12:30:00,49.37,49.4,49.33,49.34,8100.0,39.6947,39.7188,39.6625,39.6706,8100.0
2006-03-16 12:35:00,49.34,49.38,49.32,49.37,7300.0,39.6706,39.7028,39.6545,39.6947,7300.0
2006-03-16 12:40:00,49.38,49.38,49.35,49.35,7600.0,39.7028,39.7028,39.6786,39.6786,7600.0
2006-03-16 12:45:00,49.34,49.42,49.34,49.41,6900.0,39.6706,39.7349,39.6706,39.7269,6900.0
2006-03-16 12:50:00,49.4,49.4,49.35,49.36,3600.0,39.7188,39.7188,39.6786,39.6867,3600.0
2006-03-16 12:55:00,49.35,49.35,49.25,49.28,13100.0,39.6786,39.6786,39.5982,39.6223,13100.0
2006-03-16 13:00:00,49.27,49.29,49.25,49.29,9600.0,39.6143,39.6304,39.5982,39.6304,9600.0
2006-03-16 13:05:00,49.28,49.29,49.26,49.28,5500.0,39.6223,39.6304,39.6063,39.6223,5500.0
2006-03-16 13:10:00,49.28,49.28,49.17,49.21,12700.0,39.6223,39.6223,39.5339,39.5661,12700.0
2006-03-16 13:15:00,49.2,49.25,49.2,49.23,8500.0,39.558,39.5982,39.558,39.5821,8500.0
2006-03-16 13:20:00,49.23,49.3,49.2,49.28,6800.0,39.5821,39.6384,39.558,39.6223,6800.0
2006-03-16 13:25:00,49.29,49.29,49.2,49.23,13300.0,39.6304,39.6304,39.558,39.5821,13300.0
2006-03-16 13:30:00,49.22,49.23,49.17,49.22,5300.0,39.5741,39.5821,39.5339,39.5741,5300.0
2006-03-16 13:35:00,49.23,49.3,49.23,49.27,5400.0,39.5821,39.6384,39.5821,39.6143,5400.0
2006-03-16 13:40:00,49.29,49.3,49.24,49.25,9100.0,39.6304,39.6384,39.5902,39.5982,9100.0
2006-03-16 13:45:00,49.24,49.25,49.11,49.12,10000.0,39.5902,39.5982,39.4857,39.4937,10000.0
2006-03-16 13:50:00,49.12,49.15,49.08,49.08,8800.0,39.4937,39.5178,39.4615,39.4615,8800.0
2006-03-16 13:55:00,49.08,49.08,49.02,49.02,5300.0,39.4615,39.4615,39.4133,39.4133,5300.0
2006-03-16 14:00:00,49.01,49.07,49.01,49.06,7100.0,39.4053,39.4535,39.4053,39.4455,7100.0
2006-03-16 14:05:00,49.06,49.11,49.06,49.07,19700.0,39.4455,39.4857,39.4455,39.4535,19700.0
2006-03-16 14:10:00,49.08,49.08,48.98,48.98,13900.0,39.4615,39.4615,39.3811,39.3811,13900.0
2006-03-16 14:15:00,48.99,49.06,48.99,49.06,5700.0,39.3892,39.4455,39.3892,39.4455,5700.0
2006-03-16 14:20:00,49.07,49.07,48.99,49.0,13900.0,39.4535,39.4535,39.3892,39.3972,13900.0
2006-03-16 14:25:00,49.01,49.04,48.98,49.04,8500.0,39.4053,39.4294,39.3811,39.4294,8500.0
2006-03-16 14:30:00,49.04,49.05,48.97,48.99,9500.0,39.4294,39.4374,39.3731,39.3892,9500.0
2006-03-16 14:35:00,48.98,49.0,48.96,48.97,10800.0,39.3811,39.3972,39.3651,39.3731,10800.0
2006-03-16 14:40:00,48.97,48.98,48.9,48.92,8300.0,39.3731,39.3811,39.3168,39.3329,8300.0
2006-03-16 14:45:00,48.92,48.93,48.86,48.89,20100.0,39.3329,39.3409,39.2847,39.3088,20100.0
2006-03-16 14:50:00,48.89,48.96,48.89,48.94,32000.0,39.3088,39.3651,39.3088,39.349,32000.0
2006-03-16 14:55:00,48.93,48.93,48.85,48.87,15700.0,39.3409,39.3409,39.2766,39.2927,15700.0
2006-03-16 15:00:00,48.88,48.94,48.87,48.94,10700.0,39.3007,39.349,39.2927,39.349,10700.0
2006-03-16 15:05:00,48.93,48.94,48.9,48.93,15200.0,39.3409,39.349,39.3168,39.3409,15200.0
2006-03-16 15:10:00,48.94,48.99,48.94,48.94,6700.0,39.349,39.3892,39.349,39.349,6700.0
2006-03-16 15:15:00,48.95,48.96,48.87,48.9,15800.0,39.357,39.3651,39.2927,39.3168,15800.0
2006-03-16 15:20:00,48.9,48.91,48.85,48.85,9500.0,39.3168,39.3249,39.2766,39.2766,9500.0
2006-03-16 15:25:00,48.86,48.9,48.85,48.87,11300.0,39.2847,39.3168,39.2766,39.2927,11300.0
2006-03-16 15:30:00,48.87,48.96,48.87,48.94,19300.0,39.2927,39.3651,39.2927,39.349,19300.0
2006-03-16 15:35:00,48.95,48.95,48.92,48.93,23400.0,39.357,39.357,39.3329,39.3409,23400.0
2006-03-16 15:40:00,48.93,48.94,48.87,48.91,33000.0,39.3409,39.349,39.2927,39.3249,33000.0
2006-03-16 15:45:00,48.92,48.94,48.86,48.92,27800.0,39.3329,39.349,39.2847,39.3329,27800.0
2006-03-16 15:50:00,48.92,48.99,48.92,48.95,27000.0,39.3329,39.3892,39.3329,39.357,27000.0
2006-03-16 15:55:00,48.95,48.98,48.93,48.97,31500.0,39.357,39.3811,39.3409,39.3731,31500.0
2006-03-17 09:30:00,49.3,49.3,48.83,49.03,329400.0,39.6384,39.6384,39.2605,39.4213,329400.0
2006-03-17 09:35:00,48.9,49.04,48.8,48.8,24400.0,39.3168,39.4294,39.2364,39.2364,24400.0
2006-03-17 09:40:00,48.85,48.95,48.8,48.91,6100.0,39.2766,39.357,39.2364,39.3249,6100.0
2006-03-17 09:45:00,48.85,48.93,48.79,48.87,22800.0,39.2766,39.3409,39.2284,39.2927,22800.0
2006-03-17 09:50:00,48.85,48.96,48.61,48.95,40100.0,39.2766,39.3651,39.0837,39.357,40100.0
2006-03-17 09:55:00,48.99,49.11,48.96,49.0,15800.0,39.3892,39.4857,39.3651,39.3972,15800.0
2006-03-17 10:00:00,49.02,49.03,48.85,48.93,14000.0,39.4133,39.4213,39.2766,39.3409,14000.0
2006-03-17 10:05:00,48.88,48.95,48.76,48.94,23400.0,39.3007,39.357,39.2043,39.349,23400.0
2006-03-17 10:10:00,48.94,49.08,48.93,49.05,9800.0,39.349,39.4615,39.3409,39.4374,9800.0
2006-03-17 10:15:00,49.05,49.07,48.97,49.02,12700.0,39.4374,39.4535,39.3731,39.4133,12700.0
2006-03-17 10:20:00,49.05,49.1,49.05,49.07,11400.0,39.4374,39.4776,39.4374,39.4535,11400.0
2006-03-17 10:25:00,49.08,49.2,49.08,49.15,52400.0,39.4615,39.558,39.4615,39.5178,52400.0
2006-03-17 10:30:00,49.16,49.2,48.99,48.99,12600.0,39.5259,39.558,39.3892,39.3892,12600.0
2006-03-17 10:35:00,49.03,49.09,49.01,49.06,6400.0,39.4213,39.4696,39.4053,39.4455,6400.0
2006-03-17 10:40:00,49.06,49.12,49.06,49.07,3400.0,39.4455,39.4937,39.4455,39.4535,3400.0
2006-03-17 10:45:00,49.09,49.1,49.05,49.07,6000.0,39.4696,39.4776,39.4374,39.4535,6000.0
2006-03-17 10:50:00,49.07,49.13,49.05,49.1,9300.0,39.4535,39.5017,39.4374,39.4776,9300.0
2006-03-17 10:55:00,49.12,49.12,49.04,49.04,7900.0,39.4937,39.4937,39.4294,39.4294,7900.0
2006-03-17 11:00:00,49.04,49.19,49.03,49.17,13800.0,39.4294,39.55,39.4213,39.5339,13800.0
2006-03-17 11:05:00,49.18,49.3,49.18,49.25,8800.0,39.5419,39.6384,39.5419,39.5982,8800.0
2006-03-17 11:10:00,49.25,49.32,49.24,49.26,13800.0,39.5982,39.6545,39.5902,39.6063,13800.0
2006-03-17 11:15:00,49.27,49.27,49.17,49.19,9400.0,39.6143,39.6143,39.5339,39.55,9400.0
2006-03-17 11:20:00,49.2,49.21,49.17,49.19,12100.0,39.558,39.5661,39.5339,39.55,12100.0
2006-03-17 11:25:00,49.19,49.22,49.14,49.16,12100.0,39.55,39.5741,39.5098,39.5259,12100.0
2006-03-17 11:30:00,49.16,49.18,49.15,49.18,9400.0,39.5259,39.5419,39.5178,39.5419,9400.0
2006-03-17 11:35:00,49.18,49.22,49.16,49.2,8500.0,39.5419,39.5741,39.5259,39.558,8500.0
2006-03-17 11:40:00,49.19,49.19,49.09,49.09,10800.0,39.55,39.55,39.4696,39.4696,10800.0
2006-03-17 11:45:00,49.09,49.15,49.09,49.15,6600.0,39.4696,39.5178,39.4696,39.5178,6600.0
2006-03-17 11:50:00,49.15,49.18,49.13,49.14,7200.0,39.5178,39.5419,39.5017,39.5098,7200.0
2006-03-17 11:55:00,49.15,49.21,49.13,49.19,13700.0,39.5178,39.5661,39.5017,39.55,13700.0
2006-03-17 12:00:00,49.16,49.22,49.16,49.19,8400.0,39.5259,39.5741,39.5259,39.55,8400.0
2006-03-17 12:05:00,49.18,49.2,49.15,49.16,7800.0,39.5419,39.558,39.5178,39.5259,7800.0
2006-03-17 12:10:00,49.16,49.16,49.1,49.1,6700.0,39.5259,39.5259,39.4776,39.4776,6700.0
2006-03-17 12:15:00,49.1,49.11,49.06,49.09,17100.0,39.4776,39.4857,39.4455,39.4696,17100.0
2006-03-17 12:20:00,49.1,49.14,49.1,49.14,22400.0,39.4776,39.5098,39.4776,39.5098,22400.0
2006-03-17 12:25:00,49.12,49.25,49.12,49.24,49300.0,39.4937,39.5982,39.4937,39.5902,49300.0
2006-03-17 12:30:00,49.23,49.31,49.22,49.24,22200.0,39.5821,39.6465,39.5741,39.5902,22200.0
2006-03-17 12:35:00,49.23,49.28,49.23,49.27,4100.0,39.5821,39.6223,39.5821,39.6143,4100.0
2006-03-17 12:40:00,49.26,49.28,49.25,49.27,5800.0,39.6063,39.6223,39.5982,39.6143,5800.0
2006-03-17 12:45:00,49.26,49.27,49.19,49.22,7900.0,39.6063,39.6143,39.55,39.5741,7900.0
2006-03-17 12:50:00,49.21,49.23,49.17,49.18,7900.0,39.5661,39.5821,39.5339,39.5419,7900.0
2006-03-17 12:55:00,49.19,49.28,49.09,49.26,9500.0,39.55,39.6223,39.4696,39.6063,9500.0
2006-03-17 13:00:00,49.26,49.26,49.15,49.17,5700.0,39.6063,39.6063,39.5178,39.5339,5700.0
2006-03-17 13:05:00,49.17,49.19,49.15,49.15,3200.0,39.5339,39.55,39.5178,39.5178,3200.0
2006-03-17 13:10:00,49.16,49.19,49.13,49.13,6100.0,39.5259,39.55,39.5017,39.5017,6100.0
2006-03-17 13:15:00,49.14,49.15,49.12,49.12,6500.0,39.5098,39.5178,39.4937,39.4937,6500.0
2006-03-17 13:20:00,49.12,49.13,49.1,49.11,7900.0,39.4937,39.5017,39.4776,39.4857,7900.0
2006-03-17 13:25:00,49.11,49.11,49.08,49.08,7100.0,39.4857,39.4857,39.4615,39.4615,7100.0
2006-03-17 13:30:00,49.08,49.09,49.05,49.06,7000.0,39.4615,39.4696,39.4374,39.4455,7000.0
2006-03-17 13:35:00,49.06,49.11,49.05,49.09,26600.0,39.4455,39.4857,39.4374,39.4696,26600.0
2006-03-17 13:40:00,49.09,49.1,49.03,49.04,22600.0,39.4696,39.4776,39.4213,39.4294,22600.0
2006-03-17 13:45:00,49.05,49.12,49.05,49.11,6900.0,39.4374,39.4937,39.4374,39.4857,6900.0
2006-03-17 13:50:00,49.11,49.18,49.11,49.12,10300.0,39.4857,39.5419,39.4857,39.4937,10300.0
2006-03-17 13:55:00,49.15,49.17,49.13,49.15,5800.0,39.5178,39.5339,39.5017,39.5178,5800.0
2006-03-17 14:00:00,49.15,49.2,49.12,49.17,8700.0,39.5178,39.558,39.4937,39.5339,8700.0
2006-03-17 14:05:00,49.15,49.17,49.13,49.16,4400.0,39.5178,39.5339,39.5017,39.5259,4400.0
2006-03-17 14:10:00,49.16,49.16,49.12,49.14,4100.0,39.5259,39.5259,39.4937,39.5098,4100.0
2006-03-17 14:15:00,49.12,49.14,49.11,49.14,6200.0,39.4937,39.5098,39.4857,39.5098,6200.0
2006-03-17 14:20:00,49.13,49.14,49.12,49.14,7600.0,39.5017,39.5098,39.4937,39.5098,7600.0
2006-03-17 14:25:00,49.15,49.15,49.12,49.15,10800.0,39.5178,39.5178,39.4937,39.5178,10800.0
2006-03-17 14:30:00,49.17,49.25,49.17,49.22,4900.0,39.5339,39.5982,39.5339,39.5741,4900.0
2006-03-17 14:35:00,49.24,49.24,49.17,49.18,12300.0,39.5902,39.5902,39.5339,39.5419,12300.0
2006-03-17 14:40:00,49.2,49.21,49.16,49.16,6200.0,39.558,39.5661,39.5259,39.5259,6200.0
2006-03-17 14:45:00,49.16,49.19,49.16,49.17,6000.0,39.5259,39.55,39.5259,39.5339,6000.0
2006-03-17 14:50:00,49.15,49.16,49.13,49.15,7200.0,39.5178,39.5259,39.5017,39.5178,7200.0
2006-03-17 14:55:00,49.14,49.18,49.14,49.14,6200.0,39.5098,39.5419,39.5098,39.5098,6200.0
2006-03-17 15:00:00,49.15,49.19,49.15,49.15,7700.0,39.5178,39.55,39.5178,39.5178,7700.0
2006-03-17 15:05:00,49.15,49.19,49.12,49.19,8300.0,39.5178,39.55,39.4937,39.55,8300.0
2006-03-17 15:10:00,49.17,49.2,49.17,49.2,7100.0,39.5339,39.558,39.5339,39.558,7100.0
2006-03-17 15:15:00,49.19,49.2,49.15,49.17,8900.0,39.55,39.558,39.5178,39.5339,8900.0
2006-03-17 15:20:00,49.18,49.21,49.16,49.16,8400.0,39.5419,39.5661,39.5259,39.5259,8400.0
2006-03-17 15:25:00,49.16,49.2,49.15,49.17,10900.0,39.5259,39.558,39.5178,39.5339,10900.0
2006-03-17 15:30:00,49.17,49.21,49.15,49.21,11100.0,39.5339,39.5661,39.5178,39.5661,11100.0
2006-03-17 15:35:00,49.22,49.26,49.13,49.24,10500.0,39.5741,39.6063,39.5017,39.5902,10500.0
2006-03-17 15:40:00,49.25,49.25,49.17,49.17,16700.0,39.5982,39.5982,39.5339,39.5339,16700.0
2006-03-17 15:45:00,49.2,49.29,49.2,49.28,22200.0,39.558,39.6304,39.558,39.6223,22200.0
2006-03-17 15:50:00,49.27,49.27,49.18,49.23,20100.0,39.6143,39.6143,39.5419,39.5821,20100.0
2006-03-17 15:55:00,49.22,49.31,49.08,49.26,73300.0,39.5741,39.6465,39.4615,39.6063,73300.0
2006-03-20 09:30:00,49.21,49.25,48.75,48.81,34100.0,39.5661,39.5982,39.1962,39.2445,34100.0
2006-03-20 09:35:00,48.75,49.12,48.71,48.87,20500.0,39.1962,39.4937,39.1641,39.2927,20500.0
2006-03-20 09:40:00,48.92,49.0,48.9,49.0,3700.0,39.3329,39.3972,39.3168,39.3972,3700.0
2006-03-20 09:45:00,48.99,49.07,48.99,49.07,8700.0,39.3892,39.4535,39.3892,39.4535,8700.0
2006-03-20 09:50:00,49.07,49.09,48.97,48.98,16700.0,39.4535,39.4696,39.3731,39.3811,16700.0
2006-03-20 09:55:00,48.99,49.02,48.92,49.02,13900.0,39.3892,39.4133,39.3329,39.4133,13900.0
2006-03-20 10:00:00,49.03,49.15,49.02,49.03,22500.0,39.4213,39.5178,39.4133,39.4213,22500.0
2006-03-20 10:05:00,49.05,49.09,48.92,48.96,25400.0,39.4374,39.4696,39.3329,39.3651,25400.0
2006-03-20 10:10:00,48.99,49.0,48.94,48.96,8200.0,39.3892,39.3972,39.349,39.3651,8200.0
2006-03-20 10:15:00,48.97,48.97,48.91,48.92,9400.0,39.3731,39.3731,39.3249,39.3329,9400.0
2006-03-20 10:20:00,48.93,49.03,48.93,49.02,11600.0,39.3409,39.4213,39.3409,39.4133,11600.0
2006-03-20 10:25:00,49.02,49.02,48.75,48.78,10700.0,39.4133,39.4133,39.1962,39.2203,10700.0
2006-03-20 10:30:00,48.75,48.77,48.71,48.72,23200.0,39.1962,39.2123,39.1641,39.1721,23200.0
2006-03-20 10:35:00,48.71,48.75,48.69,48.72,19300.0,39.1641,39.1962,39.148,39.1721,19300.0
2006-03-20 10:40:00,48.71,48.74,48.71,48.74,5400.0,39.1641,39.1882,39.1641,39.1882,5400.0
2006-03-20 10:45:00,48.74,48.75,48.57,48.57,17400.0,39.1882,39.1962,39.0515,39.0515,17400.0
2006-03-20 10:50:00,48.59,48.66,48.54,48.65,9700.0,39.0676,39.1239,39.0274,39.1158,9700.0
2006-03-20 10:55:00,48.66,48.72,48.62,48.72,9700.0,39.1239,39.1721,39.0917,39.1721,9700.0
2006-03-20 11:00:00,48.71,48.74,48.64,48.67,16300.0,39.1641,39.1882,39.1078,39.1319,16300.0
2006-03-20 11:05:00,48.68,48.69,48.65,48.66,4300.0,39.1399,39.148,39.1158,39.1239,4300.0
2006-03-20 11:10:00,48.66,48.71,48.66,48.71,3300.0,39.1239,39.1641,39.1239,39.1641,3300.0
2006-03-20 11:15:00,48.7,48.74,48.65,48.65,14300.0,39.156,39.1882,39.1158,39.1158,14300.0
2006-03-20 11:20:00,48.64,48.64,48.62,48.63,5700.0,39.1078,39.1078,39.0917,39.0997,5700.0
2006-03-20 11:25:00,48.63,48.69,48.63,48.69,3900.0,39.0997,39.148,39.0997,39.148,3900.0
2006-03-20 11:30:00,48.69,48.7,48.61,48.62,8200.0,39.148,39.156,39.0837,39.0917,8200.0
2006-03-20 11:35:00,48.63,48.68,48.62,48.66,8600.0,39.0997,39.1399,39.0917,39.1239,8600.0
2006-03-20 11:40:00,48.68,48.71,48.65,48.67,13600.0,39.1399,39.1641,39.1158,39.1319,13600.0
2006-03-20 11:45:00,48.71,48.72,48.68,48.7,14100.0,39.1641,39.1721,39.1399,39.156,14100.0
2006-03-20 11:50:00,48.7,48.87,48.7,48.85,15100.0,39.156,39.2927,39.156,39.2766,15100.0
2006-03-20 11:55:00,48.84,48.84,48.75,48.76,4900.0,39.2686,39.2686,39.1962,39.2043,4900.0
2006-03-20 12:00:00,48.76,48.78,48.75,48.78,3800.0,39.2043,39.2203,39.1962,39.2203,3800.0
2006-03-20 12:05:00,48.78,48.79,48.78,48.79,1900.0,39.2203,39.2284,39.2203,39.2284,1900.0
2006-03-20 12:10:00,48.78,48.79,48.71,48.77,6100.0,39.2203,39.2284,39.1641,39.2123,6100.0
2006-03-20 12:15:00,48.78,48.78,48.75,48.78,4400.0,39.2203,39.2203,39.1962,39.2203,4400.0
2006-03-20 12:20:00,48.78,48.8,48.7,48.73,13300.0,39.2203,39.2364,39.156,39.1801,13300.0
2006-03-20 12:25:00,48.72,48.75,48.7,48.73,6400.0,39.1721,39.1962,39.156,39.1801,6400.0
2006-03-20 12:30:00,48.72,48.74,48.71,48.71,3500.0,39.1721,39.1882,39.1641,39.1641,3500.0
2006-03-20 12:35:00,48.71,48.78,48.71,48.78,10800.0,39.1641,39.2203,39.1641,39.2203,10800.0
2006-03-20 12:40:00,48.78,48.87,48.78,48.87,5500.0,39.2203,39.2927,39.2203,39.2927,5500.0
2006-03-20 12:45:00,48.88,48.96,48.88,48.92,8200.0,39.3007,39.3651,39.3007,39.3329,8200.0
2006-03-20 12:50:00,48.93,48.93,48.9,48.93,3400.0,39.3409,39.3409,39.3168,39.3409,3400.0
2006-03-20 12:55:00,48.93,48.94,48.91,48.93,1800.0,39.3409,39.349,39.3249,39.3409,1800.0
2006-03-20 13:00:00,48.92,48.93,48.85,48.88,2200.0,39.3329,39.3409,39.2766,39.3007,2200.0
2006-03-20 13:05:00,48.84,48.87,48.82,48.86,10400.0,39.2686,39.2927,39.2525,39.2847,10400.0
2006-03-20 13:10:00,48.85,48.86,48.83,48.85,2500.0,39.2766,39.2847,39.2605,39.2766,2500.0
2006-03-20 13:15:00,48.85,48.88,48.81,48.83,7500.0,39.2766,39.3007,39.2445,39.2605,7500.0
2006-03-20 13:20:00,48.83,48.85,48.81,48.83,4500.0,39.2605,39.2766,39.2445,39.2605,4500.0
2006-03-20 13:25:00,48.83,48.85,48.79,48.8,5100.0,39.2605,39.2766,39.2284,39.2364,5100.0
2006-03-20 13:30:00,48.79,48.81,48.76,48.77,3700.0,39.2284,39.2445,39.2043,39.2123,3700.0
2006-03-20 13:35:00,48.78,48.78,48.68,48.7,11600.0,39.2203,39.2203,39.1399,39.156,11600.0
2006-03-20 13:40:00,48.7,48.74,48.68,48.71,4000.0,39.156,39.1882,39.1399,39.1641,4000.0
2006-03-20 13:45:00,48.73,48.75,48.71,48.73,6200.0,39.1801,39.1962,39.1641,39.1801,6200.0
2006-03-20 13:50:00,48.74,48.76,48.71,48.75,6000.0,39.1882,39.2043,39.1641,39.1962,6000.0
2006-03-20 13:55:00,48.78,48.79,48.76,48.77,1500.0,39.2203,39.2284,39.2043,39.2123,1500.0
2006-03-20 14:00:00,48.77,48.82,48.77,48.81,3800.0,39.2123,39.2525,39.2123,39.2445,3800.0
2006-03-20 14:05:00,48.81,48.84,48.77,48.79,7400.0,39.2445,39.2686,39.2123,39.2284,7400.0
2006-03-20 14:10:00,48.77,48.79,48.71,48.74,5500.0,39.2123,39.2284,39.1641,39.1882,5500.0
2006-03-20 14:15:00,48.73,48.77,48.72,48.76,5200.0,39.1801,39.2123,39.1721,39.2043,5200.0
2006-03-20 14:20:00,48.76,48.77,48.73,48.77,8900.0,39.2043,39.2123,39.1801,39.2123,8900.0
2006-03-20 14:25:00,48.75,48.77,48.7,48.71,11000.0,39.1962,39.2123,39.156,39.1641,11000.0
2006-03-20 14:30:00,48.7,48.7,48.66,48.66,7200.0,39.156,39.156,39.1239,39.1239,7200.0
2006-03-20 14:35:00,48.66,48.69,48.65,48.66,5900.0,39.1239,39.148,39.1158,39.1239,5900.0
2006-03-20 14:40:00,48.66,48.67,48.61,48.61,5200.0,39.1239,39.1319,39.0837,39.0837,5200.0
2006-03-20 14:45:00,48.61,48.65,48.6,48.62,17000.0,39.0837,39.1158,39.0756,39.0917,17000.0
2006-03-20 14:50:00,48.63,48.64,48.61,48.61,4900.0,39.0997,39.1078,39.0837,39.0837,4900.0
2006-03-20 14:55:00,48.62,48.66,48.61,48.66,7400.0,39.0917,39.1239,39.0837,39.1239,7400.0
2006-03-20 15:00:00,48.66,48.67,48.64,48.66,5500.0,39.1239,39.1319,39.1078,39.1239,5500.0
2006-03-20 15:05:00,48.65,48.67,48.61,48.66,20100.0,39.1158,39.1319,39.0837,39.1239,20100.0
2006-03-20 15:10:00,48.66,48.67,48.65,48.65,9200.0,39.1239,39.1319,39.1158,39.1158,9200.0
2006-03-20 15:15:00,48.65,48.68,48.59,48.62,33200.0,39.1158,39.1399,39.0676,39.0917,33200.0
2006-03-20 15:20:00,48.61,48.7,48.61,48.7,9700.0,39.0837,39.156,39.0837,39.156,9700.0
2006-03-20 15:25:00,48.71,48.71,48.68,48.69,28800.0,39.1641,39.1641,39.1399,39.148,28800.0
2006-03-20 15:30:00,48.69,48.7,48.6,48.66,32300.0,39.148,39.156,39.0756,39.1239,32300.0
2006-03-20 15:35:00,48.64,48.71,48.64,48.71,33700.0,39.1078,39.1641,39.1078,39.1641,33700.0
2006-03-20 15:40:00,48.65,48.76,48.65,48.76,27400.0,39.1158,39.2043,39.1158,39.2043,27400.0
2006-03-20 15:45:00,48.76,48.78,48.65,48.7,20500.0,39.2043,39.2203,39.1158,39.156,20500.0
2006-03-20 15:50:00,48.7,48.72,48.67,48.68,21100.0,39.156,39.1721,39.1319,39.1399,21100.0
2006-03-20 15:55:00,48.67,48.73,48.65,48.7,26700.0,39.1319,39.1801,39.1158,39.156,26700.0
2006-03-21 09:30:00,48.47,48.61,48.19,48.27,44700.0,38.9711,39.0837,38.746,38.8103,44700.0
2006-03-21 09:35:00,48.34,48.42,48.29,48.33,22100.0,38.8666,38.9309,38.8264,38.8585,22100.0
2006-03-21 09:40:00,48.3,48.36,48.27,48.32,10300.0,38.8344,38.8826,38.8103,38.8505,10300.0
2006-03-21 09:45:00,48.37,48.38,48.31,48.38,8800.0,38.8907,38.8987,38.8424,38.8987,8800.0
2006-03-21 09:50:00,48.37,48.47,48.35,48.46,18700.0,38.8907,38.9711,38.8746,38.963,18700.0
2006-03-21 09:55:00,48.47,48.65,48.45,48.56,9700.0,38.9711,39.1158,38.955,39.0435,9700.0
2006-03-21 10:00:00,48.57,48.61,48.48,48.6,26200.0,39.0515,39.0837,38.9791,39.0756,26200.0
2006-03-21 10:05:00,48.6,48.66,48.6,48.64,7000.0,39.0756,39.1239,39.0756,39.1078,7000.0
2006-03-21 10:10:00,48.64,48.75,48.64,48.72,11500.0,39.1078,39.1962,39.1078,39.1721,11500.0
2006-03-21 10:15:00,48.71,48.72,48.6,48.64,21300.0,39.1641,39.1721,39.0756,39.1078,21300.0
2006-03-21 10:20:00,48.64,48.64,48.52,48.53,7200.0,39.1078,39.1078,39.0113,39.0193,7200.0
2006-03-21 10:25:00,48.55,48.61,48.52,48.61,6500.0,39.0354,39.0837,39.0113,39.0837,6500.0
2006-03-21 10:30:00,48.61,48.7,48.59,48.67,13500.0,39.0837,39.156,39.0676,39.1319,13500.0
2006-03-21 10:35:00,48.67,48.69,48.58,48.61,16500.0,39.1319,39.148,39.0595,39.0837,16500.0
2006-03-21 10:40:00,48.61,48.67,48.6,48.64,13000.0,39.0837,39.1319,39.0756,39.1078,13000.0
2006-03-21 10:45:00,48.66,48.68,48.62,48.67,4700.0,39.1239,39.1399,39.0917,39.1319,4700.0
2006-03-21 10:50:00,48.66,48.67,48.61,48.62,8900.0,39.1239,39.1319,39.0837,39.0917,8900.0
2006-03-21 10:55:00,48.64,48.64,48.57,48.6,5900.0,39.1078,39.1078,39.0515,39.0756,5900.0
2006-03-21 11:00:00,48.6,48.73,48.6,48.73,7500.0,39.0756,39.1801,39.0756,39.1801,7500.0
2006-03-21 11:05:00,48.72,48.85,48.72,48.85,8500.0,39.1721,39.2766,39.1721,39.2766,8500.0
2006-03-21 11:10:00,48.86,48.89,48.69,48.71,12400.0,39.2847,39.3088,39.148,39.1641,12400.0
2006-03-21 11:15:00,48.71,48.72,48.62,48.63,7500.0,39.1641,39.1721,39.0917,39.0997,7500.0
2006-03-21 11:20:00,48.66,48.7,48.65,48.7,4300.0,39.1239,39.156,39.1158,39.156,4300.0
2006-03-21 11:25:00,48.69,48.75,48.68,48.73,5300.0,39.148,39.1962,39.1399,39.1801,5300.0
2006-03-21 11:30:00,48.73,48.79,48.7,48.78,16900.0,39.1801,39.2284,39.156,39.2203,16900.0
2006-03-21 11:35:00,48.8,48.85,48.8,48.85,11600.0,39.2364,39.2766,39.2364,39.2766,11600.0
2006-03-21 11:40:00,48.81,48.9,48.81,48.86,13600.0,39.2445,39.3168,39.2445,39.2847,13600.0
2006-03-21 11:45:00,48.84,48.86,48.8,48.82,10000.0,39.2686,39.2847,39.2364,39.2525,10000.0
2006-03-21 11:50:00,48.8,48.85,48.78,48.78,14100.0,39.2364,39.2766,39.2203,39.2203,14100.0
2006-03-21 11:55:00,48.74,48.75,48.65,48.67,23800.0,39.1882,39.1962,39.1158,39.1319,23800.0
2006-03-21 12:00:00,48.66,48.78,48.66,48.7,44600.0,39.1239,39.2203,39.1239,39.156,44600.0
2006-03-21 12:05:00,48.7,48.76,48.65,48.7,6000.0,39.156,39.2043,39.1158,39.156,6000.0
2006-03-21 12:10:00,48.66,48.69,48.65,48.66,6200.0,39.1239,39.148,39.1158,39.1239,6200.0
2006-03-21 12:15:00,48.66,48.68,48.65,48.68,12300.0,39.1239,39.1399,39.1158,39.1399,12300.0
2006-03-21 12:20:00,48.68,48.68,48.56,48.56,11800.0,39.1399,39.1399,39.0435,39.0435,11800.0
2006-03-21 12:25:00,48.57,48.63,48.57,48.63,26900.0,39.0515,39.0997,39.0515,39.0997,26900.0
2006-03-21 12:30:00,48.63,48.73,48.63,48.7,15200.0,39.0997,39.1801,39.0997,39.156,15200.0
2006-03-21 12:35:00,48.7,48.73,48.7,48.71,7800.0,39.156,39.1801,39.156,39.1641,7800.0
2006-03-21 12:40:00,48.71,48.74,48.71,48.73,9100.0,39.1641,39.1882,39.1641,39.1801,9100.0
2006-03-21 12:45:00,48.73,48.74,48.7,48.74,10700.0,39.1801,39.1882,39.156,39.1882,10700.0
2006-03-21 12:50:00,48.74,48.78,48.68,48.68,8300.0,39.1882,39.2203,39.1399,39.1399,8300.0
2006-03-21 12:55:00,48.68,48.68,48.63,48.65,26700.0,39.1399,39.1399,39.0997,39.1158,26700.0
2006-03-21 13:00:00,48.64,48.67,48.63,48.64,26800.0,39.1078,39.1319,39.0997,39.1078,26800.0
2006-03-21 13:05:00,48.65,48.69,48.63,48.65,6600.0,39.1158,39.148,39.0997,39.1158,6600.0
2006-03-21 13:10:00,48.66,48.67,48.63,48.66,9900.0,39.1239,39.1319,39.0997,39.1239,9900.0
2006-03-21 13:15:00,48.67,48.67,48.61,48.62,11600.0,39.1319,39.1319,39.0837,39.0917,11600.0
2006-03-21 13:20:00,48.6,48.63,48.59,48.6,13500.0,39.0756,39.0997,39.0676,39.0756,13500.0
2006-03-21 13:25:00,48.58,48.6,48.53,48.55,13900.0,39.0595,39.0756,39.0193,39.0354,13900.0
2006-03-21 13:30:00,48.55,48.57,48.51,48.53,12700.0,39.0354,39.0515,39.0032,39.0193,12700.0
2006-03-21 13:35:00,48.52,48.57,48.51,48.56,10700.0,39.0113,39.0515,39.0032,39.0435,10700.0
2006-03-21 13:40:00,48.56,48.57,48.52,48.56,13300.0,39.0435,39.0515,39.0113,39.0435,13300.0
2006-03-21 13:45:00,48.53,48.57,48.32,48.48,22200.0,39.0193,39.0515,38.8505,38.9791,22200.0
2006-03-21 13:50:00,48.46,48.47,48.37,48.43,19700.0,38.963,38.9711,38.8907,38.9389,19700.0
2006-03-21 13:55:00,48.42,48.43,48.36,48.38,9800.0,38.9309,38.9389,38.8826,38.8987,9800.0
2006-03-21 14:00:00,48.36,48.38,48.34,48.34,18600.0,38.8826,38.8987,38.8666,38.8666,18600.0
2006-03-21 14:05:00,48.34,48.34,48.24,48.24,18700.0,38.8666,38.8666,38.7862,38.7862,18700.0
2006-03-21 14:10:00,48.23,48.23,48.11,48.13,21300.0,38.7781,38.7781,38.6816,38.6977,21300.0
2006-03-21 14:15:00,48.13,48.17,48.1,48.11,20200.0,38.6977,38.7299,38.6736,38.6816,20200.0
2006-03-21 14:20:00,48.11,48.12,48.07,48.11,19100.0,38.6816,38.6897,38.6495,38.6816,19100.0
2006-03-21 14:25:00,48.12,48.12,48.09,48.1,17500.0,38.6897,38.6897,38.6656,38.6736,17500.0
2006-03-21 14:30:00,48.11,48.13,48.05,48.08,23000.0,38.6816,38.6977,38.6334,38.6575,23000.0
2006-03-21 14:35:00,48.08,48.24,48.07,48.23,32200.0,38.6575,38.7862,38.6495,38.7781,32200.0
2006-03-21 14:40:00,48.22,48.32,48.18,48.21,25200.0,38.7701,38.8505,38.7379,38.762,25200.0
2006-03-21 14:45:00,48.21,48.24,48.21,48.22,18600.0,38.762,38.7862,38.762,38.7701,18600.0
2006-03-21 14:50:00,48.22,48.27,48.22,48.27,34800.0,38.7701,38.8103,38.7701,38.8103,34800.0
2006-03-21 14:55:00,48.27,48.27,48.16,48.25,23700.0,38.8103,38.8103,38.7218,38.7942,23700.0
2006-03-21 15:00:00,48.25,48.32,48.22,48.27,20200.0,38.7942,38.8505,38.7701,38.8103,20200.0
2006-03-21 15:05:00,48.27,48.3,48.24,48.28,25300.0,38.8103,38.8344,38.7862,38.8183,25300.0
2006-03-21 15:10:00,48.3,48.32,48.23,48.27,25200.0,38.8344,38.8505,38.7781,38.8103,25200.0
2006-03-21 15:15:00,48.27,48.3,48.24,48.27,15800.0,38.8103,38.8344,38.7862,38.8103,15800.0
2006-03-21 15:20:00,48.27,48.36,48.27,48.31,27400.0,38.8103,38.8826,38.8103,38.8424,27400.0
2006-03-21 15:25:00,48.32,48.32,48.27,48.29,28400.0,38.8505,38.8505,38.8103,38.8264,28400.0
2006-03-21 15:30:00,48.3,48.36,48.27,48.27,36400.0,38.8344,38.8826,38.8103,38.8103,36400.0
2006-03-21 15:35:00,48.28,48.35,48.24,48.35,25000.0,38.8183,38.8746,38.7862,38.8746,25000.0
2006-03-21 15:40:00,48.35,48.38,48.3,48.38,37300.0,38.8746,38.8987,38.8344,38.8987,37300.0
2006-03-21 15:45:00,48.38,48.5,48.38,48.48,34000.0,38.8987,38.9952,38.8987,38.9791,34000.0
2006-03-21 15:50:00,48.49,48.51,48.38,48.4,13200.0,38.9872,39.0032,38.8987,38.9148,13200.0
2006-03-21 15:55:00,48.4,48.64,48.39,48.42,36500.0,38.9148,39.1078,38.9068,38.9309,36500.0
2006-03-22 09:30:00,48.53,48.63,48.31,48.5,15200.0,39.0193,39.0997,38.8424,38.9952,15200.0
2006-03-22 09:35:00,48.5,48.66,48.3,48.46,10400.0,38.9952,39.1239,38.8344,38.963,10400.0
2006-03-22 09:40:00,48.49,48.65,48.48,48.6,8800.0,38.9872,39.1158,38.9791,39.0756,8800.0
2006-03-22 09:45:00,48.59,48.61,48.51,48.59,5800.0,39.0676,39.0837,39.0032,39.0676,5800.0
2006-03-22 09:50:00,48.61,48.69,48.54,48.54,19600.0,39.0837,39.148,39.0274,39.0274,19600.0
2006-03-22 09:55:00,48.51,48.58,48.44,48.46,7800.0,39.0032,39.0595,38.947,38.963,7800.0
2006-03-22 10:00:00,48.47,48.56,48.46,48.56,3400.0,38.9711,39.0435,38.963,39.0435,3400.0
2006-03-22 10:05:00,48.57,48.6,48.57,48.6,5400.0,39.0515,39.0756,39.0515,39.0756,5400.0
2006-03-22 10:10:00,48.61,48.62,48.57,48.57,5900.0,39.0837,39.0917,39.0515,39.0515,5900.0
2006-03-22 10:15:00,48.58,48.63,48.58,48.61,7400.0,39.0595,39.0997,39.0595,39.0837,7400.0
2006-03-22 10:20:00,48.59,48.61,48.56,48.57,5500.0,39.0676,39.0837,39.0435,39.0515,5500.0
2006-03-22 10:25:00,48.57,48.59,48.55,48.56,4700.0,39.0515,39.0676,39.0354,39.0435,4700.0
2006-03-22 10:30:00,48.56,48.59,48.48,48.48,8400.0,39.0435,39.0676,38.9791,38.9791,8400.0
2006-03-22 10:35:00,48.46,48.55,48.42,48.55,11500.0,38.963,39.0354,38.9309,39.0354,11500.0
2006-03-22 10:40:00,48.51,48.54,48.46,48.53,8800.0,39.0032,39.0274,38.963,39.0193,8800.0
2006-03-22 10:45:00,48.5,48.59,48.5,48.57,9900.0,38.9952,39.0676,38.9952,39.0515,9900.0
2006-03-22 10:50:00,48.58,48.63,48.4,48.59,18800.0,39.0595,39.0997,38.9148,39.0676,18800.0
2006-03-22 10:55:00,48.57,48.58,48.51,48.54,4200.0,39.0515,39.0595,39.0032,39.0274,4200.0
2006-03-22 11:00:00,48.55,48.61,48.52,48.52,4600.0,39.0354,39.0837,39.0113,39.0113,4600.0
2006-03-22 11:05:00,48.52,48.58,48.47,48.58,8300.0,39.0113,39.0595,38.9711,39.0595,8300.0
2006-03-22 11:10:00,48.57,48.58,48.5,48.5,4900.0,39.0515,39.0595,38.9952,38.9952,4900.0
2006-03-22 11:15:00,48.53,48.6,48.48,48.6,17000.0,39.0193,39.0756,38.9791,39.0756,17000.0
2006-03-22 11:20:00,48.6,48.66,48.58,48.64,5100.0,39.0756,39.1239,39.0595,39.1078,5100.0
2006-03-22 11:25:00,48.65,48.67,48.61,48.67,8300.0,39.1158,39.1319,39.0837,39.1319,8300.0
2006-03-22 11:30:00,48.66,48.68,48.46,48.65,15000.0,39.1239,39.1399,38.963,39.1158,15000.0
2006-03-22 11:35:00,48.64,48.72,48.64,48.72,7100.0,39.1078,39.1721,39.1078,39.1721,7100.0
2006-03-22 11:40:00,48.71,48.72,48.67,48.71,6200.0,39.1641,39.1721,39.1319,39.1641,6200.0
2006-03-22 11:45:00,48.73,48.79,48.72,48.77,5800.0,39.1801,39.2284,39.1721,39.2123,5800.0
2006-03-22 11:50:00,48.77,48.79,48.66,48.7,5200.0,39.2123,39.2284,39.1239,39.156,5200.0
2006-03-22 11:55:00,48.72,48.73,48.55,48.66,5800.0,39.1721,39.1801,39.0354,39.1239,5800.0
2006-03-22 12:00:00,48.67,48.75,48.65,48.75,12000.0,39.1319,39.1962,39.1158,39.1962,12000.0
2006-03-22 12:05:00,48.75,48.77,48.72,48.75,10100.0,39.1962,39.2123,39.1721,39.1962,10100.0
2006-03-22 12:10:00,48.76,48.77,48.73,48.73,1900.0,39.2043,39.2123,39.1801,39.1801,1900.0
2006-03-22 12:15:00,48.74,48.77,48.73,48.75,2800.0,39.1882,39.2123,39.1801,39.1962,2800.0
2006-03-22 12:20:00,48.75,48.78,48.75,48.77,4200.0,39.1962,39.2203,39.1962,39.2123,4200.0
2006-03-22 12:25:00,48.77,48.79,48.75,48.76,2900.0,39.2123,39.2284,39.1962,39.2043,2900.0
2006-03-22 12:30:00,48.75,48.77,48.71,48.77,4400.0,39.1962,39.2123,39.1641,39.2123,4400.0
2006-03-22 12:35:00,48.77,48.77,48.76,48.76,1800.0,39.2123,39.2123,39.2043,39.2043,1800.0
2006-03-22 12:40:00,48.76,48.77,48.74,48.77,1900.0,39.2043,39.2123,39.1882,39.2123,1900.0
2006-03-22 12:45:00,48.75,48.77,48.74,48.77,1900.0,39.1962,39.2123,39.1882,39.2123,1900.0
2006-03-22 12:50:00,48.75,48.75,48.71,48.72,1900.0,39.1962,39.1962,39.1641,39.1721,1900.0
2006-03-22 12:55:00,48.73,48.75,48.71,48.72,3600.0,39.1801,39.1962,39.1641,39.1721,3600.0
2006-03-22 13:00:00,48.74,48.78,48.74,48.78,4600.0,39.1882,39.2203,39.1882,39.2203,4600.0
2006-03-22 13:05:00,48.78,48.83,48.77,48.83,6100.0,39.2203,39.2605,39.2123,39.2605,6100.0
2006-03-22 13:10:00,48.83,48.84,48.74,48.76,8900.0,39.2605,39.2686,39.1882,39.2043,8900.0
2006-03-22 13:15:00,48.76,48.86,48.76,48.86,10500.0,39.2043,39.2847,39.2043,39.2847,10500.0
2006-03-22 13:20:00,48.88,48.94,48.88,48.93,6900.0,39.3007,39.349,39.3007,39.3409,6900.0
2006-03-22 13:25:00,48.93,49.0,48.93,48.96,13100.0,39.3409,39.3972,39.3409,39.3651,13100.0
2006-03-22 13:30:00,48.99,49.07,48.98,48.98,13600.0,39.3892,39.4535,39.3811,39.3811,13600.0
2006-03-22 13:35:00,48.98,49.01,48.9,48.9,5700.0,39.3811,39.4053,39.3168,39.3168,5700.0
2006-03-22 13:40:00,48.92,48.93,48.88,48.9,4500.0,39.3329,39.3409,39.3007,39.3168,4500.0
2006-03-22 13:45:00,48.91,48.94,48.79,48.85,27200.0,39.3249,39.349,39.2284,39.2766,27200.0
2006-03-22 13:50:00,48.76,48.97,48.75,48.97,10300.0,39.2043,39.3731,39.1962,39.3731,10300.0
2006-03-22 13:55:00,48.92,49.03,48.92,49.03,4400.0,39.3329,39.4213,39.3329,39.4213,4400.0
2006-03-22 14:00:00,49.02,49.07,49.0,49.05,6900.0,39.4133,39.4535,39.3972,39.4374,6900.0
2006-03-22 14:05:00,49.04,49.05,49.03,49.05,4300.0,39.4294,39.4374,39.4213,39.4374,4300.0
2006-03-22 14:10:00,49.05,49.06,48.99,48.99,6400.0,39.4374,39.4455,39.3892,39.3892,6400.0
2006-03-22 14:15:00,48.99,49.02,48.96,49.01,4800.0,39.3892,39.4133,39.3651,39.4053,4800.0
2006-03-22 14:20:00,49.02,49.07,49.02,49.07,8500.0,39.4133,39.4535,39.4133,39.4535,8500.0
2006-03-22 14:25:00,49.07,49.09,49.01,49.01,23800.0,39.4535,39.4696,39.4053,39.4053,23800.0
2006-03-22 14:30:00,48.99,48.99,48.93,48.97,12700.0,39.3892,39.3892,39.3409,39.3731,12700.0
2006-03-22 14:35:00,48.97,49.0,48.96,48.98,5900.0,39.3731,39.3972,39.3651,39.3811,5900.0
2006-03-22 14:40:00,48.98,49.0,48.95,48.96,12000.0,39.3811,39.3972,39.357,39.3651,12000.0
2006-03-22 14:45:00,48.98,49.0,48.97,48.99,7100.0,39.3811,39.3972,39.3731,39.3892,7100.0
2006-03-22 14:50:00,48.98,49.05,48.94,48.99,24700.0,39.3811,39.4374,39.349,39.3892,24700.0
2006-03-22 14:55:00,49.0,49.02,48.9,49.0,21600.0,39.3972,39.4133,39.3168,39.3972,21600.0
2006-03-22 15:00:00,49.0,49.0,48.91,48.98,9600.0,39.3972,39.3972,39.3249,39.3811,9600.0
2006-03-22 15:05:00,48.98,49.01,48.97,48.99,6800.0,39.3811,39.4053,39.3731,39.3892,6800.0
2006-03-22 15:10:00,48.98,48.99,48.92,48.92,6900.0,39.3811,39.3892,39.3329,39.3329,6900.0
2006-03-22 15:15:00,48.92,48.93,48.86,48.91,15900.0,39.3329,39.3409,39.2847,39.3249,15900.0
2006-03-22 15:20:00,48.92,48.93,48.87,48.88,8500.0,39.3329,39.3409,39.2927,39.3007,8500.0
2006-03-22 15:25:00,48.89,48.94,48.88,48.92,16200.0,39.3088,39.349,39.3007,39.3329,16200.0
2006-03-22 15:30:00,48.92,48.96,48.92,48.93,9000.0,39.3329,39.3651,39.3329,39.3409,9000.0
2006-03-22 15:35:00,48.94,48.95,48.88,48.91,18600.0,39.349,39.357,39.3007,39.3249,18600.0
2006-03-22 15:40:00,48.92,48.92,48.87,48.89,11600.0,39.3329,39.3329,39.2927,39.3088,11600.0
2006-03-22 15:45:00,48.89,48.95,48.89,48.95,19300.0,39.3088,39.357,39.3088,39.357,19300.0
2006-03-22 15:50:00,48.95,49.03,48.95,49.01,6900.0,39.357,39.4213,39.357,39.4053,6900.0
2006-03-22 15:55:00,48.99,49.01,48.93,48.94,29500.0,39.3892,39.4053,39.3409,39.349,29500.0
2006-03-23 09:30:00,48.94,48.99,48.89,48.9,30000.0,39.349,39.3892,39.3088,39.3168,30000.0
2006-03-23 09:35:00,48.9,49.02,48.84,48.84,50700.0,39.3168,39.4133,39.2686,39.2686,50700.0
2006-03-23 09:40:00,48.82,48.94,48.82,48.92,6000.0,39.2525,39.349,39.2525,39.3329,6000.0
2006-03-23 09:45:00,48.91,48.94,48.81,48.9,27300.0,39.3249,39.349,39.2445,39.3168,27300.0
2006-03-23 09:50:00,48.93,48.98,48.78,48.87,23600.0,39.3409,39.3811,39.2203,39.2927,23600.0
2006-03-23 09:55:00,48.87,48.91,48.45,48.49,38800.0,39.2927,39.3249,38.955,38.9872,38800.0
2006-03-23 10:00:00,48.45,48.59,48.45,48.53,31000.0,38.955,39.0676,38.955,39.0193,31000.0
2006-03-23 10:05:00,48.53,48.75,48.31,48.39,36000.0,39.0193,39.1962,38.8424,38.9068,36000.0
2006-03-23 10:10:00,48.39,48.41,48.3,48.3,32500.0,38.9068,38.9228,38.8344,38.8344,32500.0
2006-03-23 10:15:00,48.3,48.3,48.15,48.17,28100.0,38.8344,38.8344,38.7138,38.7299,28100.0
2006-03-23 10:20:00,48.17,48.19,48.06,48.19,40200.0,38.7299,38.746,38.6414,38.746,40200.0
2006-03-23 10:25:00,48.18,48.19,48.0,48.08,21000.0,38.7379,38.746,38.5932,38.6575,21000.0
2006-03-23 10:30:00,48.09,48.12,47.95,47.96,31600.0,38.6656,38.6897,38.553,38.561,31600.0
2006-03-23 10:35:00,47.96,47.98,47.83,47.86,27900.0,38.561,38.5771,38.4565,38.4806,27900.0
2006-03-23 10:40:00,47.87,47.87,47.64,47.66,99200.0,38.4887,38.4887,38.3037,38.3198,99200.0
2006-03-23 10:45:00,47.66,47.68,47.4,47.4,61300.0,38.3198,38.3359,38.1108,38.1108,61300.0
2006-03-23 10:50:00,47.4,47.54,47.3,47.54,81900.0,38.1108,38.2233,38.0304,38.2233,81900.0
2006-03-23 10:55:00,47.41,47.68,47.39,47.5,76500.0,38.1188,38.3359,38.1027,38.1912,76500.0
2006-03-23 11:00:00,47.52,47.68,47.42,47.63,33400.0,38.2073,38.3359,38.1269,38.2957,33400.0
2006-03-23 11:05:00,47.63,47.85,47.56,47.62,32100.0,38.2957,38.4726,38.2394,38.2877,32100.0
2006-03-23 11:10:00,47.62,47.8,47.62,47.77,24500.0,38.2877,38.4324,38.2877,38.4083,24500.0
2006-03-23 11:15:00,47.76,47.81,47.56,47.59,19100.0,38.4002,38.4404,38.2394,38.2635,19100.0
2006-03-23 11:20:00,47.59,47.59,47.35,47.41,50600.0,38.2635,38.2635,38.0706,38.1188,50600.0
2006-03-23 11:25:00,47.41,47.49,47.41,47.49,10400.0,38.1188,38.1831,38.1188,38.1831,10400.0
2006-03-23 11:30:00,47.49,47.51,47.38,47.45,12400.0,38.1831,38.1992,38.0947,38.151,12400.0
2006-03-23 11:35:00,47.45,47.47,47.41,47.44,7700.0,38.151,38.1671,38.1188,38.1429,7700.0
2006-03-23 11:40:00,47.44,47.49,47.4,47.4,22500.0,38.1429,38.1831,38.1108,38.1108,22500.0
2006-03-23 11:45:00,47.41,47.46,47.41,47.41,29800.0,38.1188,38.159,38.1188,38.1188,29800.0
2006-03-23 11:50:00,47.42,47.5,47.41,47.5,16200.0,38.1269,38.1912,38.1188,38.1912,16200.0
2006-03-23 11:55:00,47.5,47.63,47.5,47.61,14200.0,38.1912,38.2957,38.1912,38.2796,14200.0
2006-03-23 12:00:00,47.6,47.75,47.6,47.75,15100.0,38.2716,38.3922,38.2716,38.3922,15100.0
2006-03-23 12:05:00,47.75,47.81,47.7,47.75,14200.0,38.3922,38.4404,38.352,38.3922,14200.0
2006-03-23 12:10:00,47.76,47.85,47.76,47.85,38400.0,38.4002,38.4726,38.4002,38.4726,38400.0
2006-03-23 12:15:00,47.85,48.0,47.83,47.99,17500.0,38.4726,38.5932,38.4565,38.5852,17500.0
2006-03-23 12:20:00,47.94,47.98,47.86,47.87,13400.0,38.545,38.5771,38.4806,38.4887,13400.0
2006-03-23 12:25:00,47.87,47.97,47.87,47.94,17900.0,38.4887,38.5691,38.4887,38.545,17900.0
2006-03-23 12:30:00,47.94,48.0,47.92,47.97,17300.0,38.545,38.5932,38.5289,38.5691,17300.0
2006-03-23 12:35:00,47.94,48.02,47.94,48.0,4300.0,38.545,38.6093,38.545,38.5932,4300.0
2006-03-23 12:40:00,47.99,48.06,47.99,48.04,18200.0,38.5852,38.6414,38.5852,38.6254,18200.0
2006-03-23 12:45:00,48.05,48.08,47.9,48.0,17000.0,38.6334,38.6575,38.5128,38.5932,17000.0
2006-03-23 12:50:00,48.02,48.05,48.01,48.04,3900.0,38.6093,38.6334,38.6012,38.6254,3900.0
2006-03-23 12:55:00,48.04,48.11,48.02,48.04,7900.0,38.6254,38.6816,38.6093,38.6254,7900.0
2006-03-23 13:00:00,48.02,48.03,47.92,47.97,9500.0,38.6093,38.6173,38.5289,38.5691,9500.0
2006-03-23 13:05:00,47.98,48.03,47.97,48.01,3700.0,38.5771,38.6173,38.5691,38.6012,3700.0
2006-03-23 13:10:00,48.01,48.01,47.94,47.94,5800.0,38.6012,38.6012,38.545,38.545,5800.0
2006-03-23 13:15:00,47.97,47.98,47.95,47.96,10300.0,38.5691,38.5771,38.553,38.561,10300.0
2006-03-23 13:20:00,47.95,48.0,47.95,47.99,5600.0,38.553,38.5932,38.553,38.5852,5600.0
2006-03-23 13:25:00,48.0,48.0,47.97,47.99,6300.0,38.5932,38.5932,38.5691,38.5852,6300.0
2006-03-23 13:30:00,48.0,48.0,47.9,47.96,7300.0,38.5932,38.5932,38.5128,38.561,7300.0
2006-03-23 13:35:00,47.96,47.98,47.9,47.93,10400.0,38.561,38.5771,38.5128,38.5369,10400.0
2006-03-23 13:40:00,47.9,47.96,47.9,47.95,4900.0,38.5128,38.561,38.5128,38.553,4900.0
2006-03-23 13:45:00,47.95,47.98,47.93,47.98,3400.0,38.553,38.5771,38.5369,38.5771,3400.0
2006-03-23 13:50:00,47.98,48.0,47.94,47.97,11900.0,38.5771,38.5932,38.545,38.5691,11900.0
2006-03-23 13:55:00,48.0,48.0,47.94,47.97,20400.0,38.5932,38.5932,38.545,38.5691,20400.0
2006-03-23 14:00:00,47.97,47.97,47.87,47.9,16500.0,38.5691,38.5691,38.4887,38.5128,16500.0
2006-03-23 14:05:00,47.92,47.95,47.86,47.9,15500.0,38.5289,38.553,38.4806,38.5128,15500.0
2006-03-23 14:10:00,47.88,47.92,47.8,47.81,15400.0,38.4967,38.5289,38.4324,38.4404,15400.0
2006-03-23 14:15:00,47.81,47.81,47.68,47.73,15200.0,38.4404,38.4404,38.3359,38.3761,15200.0
2006-03-23 14:20:00,47.73,47.83,47.71,47.78,10800.0,38.3761,38.4565,38.36,38.4163,10800.0
2006-03-23 14:25:00,47.79,47.81,47.63,47.63,18100.0,38.4244,38.4404,38.2957,38.2957,18100.0
2006-03-23 14:30:00,47.64,47.75,47.62,47.69,17400.0,38.3037,38.3922,38.2877,38.3439,17400.0
2006-03-23 14:35:00,47.69,47.77,47.68,47.73,28800.0,38.3439,38.4083,38.3359,38.3761,28800.0
2006-03-23 14:40:00,47.75,47.75,47.61,47.63,27900.0,38.3922,38.3922,38.2796,38.2957,27900.0
2006-03-23 14:45:00,47.63,47.64,47.6,47.62,15300.0,38.2957,38.3037,38.2716,38.2877,15300.0
2006-03-23 14:50:00,47.62,47.68,47.57,47.57,17300.0,38.2877,38.3359,38.2475,38.2475,17300.0
2006-03-23 14:55:00,47.56,47.61,47.49,47.61,22200.0,38.2394,38.2796,38.1831,38.2796,22200.0
2006-03-23 15:00:00,47.61,47.62,47.55,47.56,14600.0,38.2796,38.2877,38.2314,38.2394,14600.0
2006-03-23 15:05:00,47.55,47.75,47.55,47.7,21200.0,38.2314,38.3922,38.2314,38.352,21200.0
2006-03-23 15:10:00,47.71,47.8,47.66,47.72,17100.0,38.36,38.4324,38.3198,38.3681,17100.0
2006-03-23 15:15:00,47.69,47.73,47.6,47.62,13900.0,38.3439,38.3761,38.2716,38.2877,13900.0
2006-03-23 15:20:00,47.61,47.69,47.6,47.6,34900.0,38.2796,38.3439,38.2716,38.2716,34900.0
2006-03-23 15:25:00,47.6,47.63,47.44,47.49,66300.0,38.2716,38.2957,38.1429,38.1831,66300.0
2006-03-23 15:30:00,47.5,47.56,47.49,47.55,39300.0,38.1912,38.2394,38.1831,38.2314,39300.0
2006-03-23 15:35:00,47.55,47.73,47.54,47.62,33200.0,38.2314,38.3761,38.2233,38.2877,33200.0
2006-03-23 15:40:00,47.62,47.62,47.49,47.54,47300.0,38.2877,38.2877,38.1831,38.2233,47300.0
2006-03-23 15:45:00,47.54,47.54,47.41,47.43,76900.0,38.2233,38.2233,38.1188,38.1349,76900.0
2006-03-23 15:50:00,47.43,47.6,47.42,47.57,80200.0,38.1349,38.2716,38.1269,38.2475,80200.0
2006-03-23 15:55:00,47.58,47.65,47.52,47.61,67900.0,38.2555,38.3118,38.2073,38.2796,67900.0
2006-03-24 09:30:00,47.7,47.71,47.5,47.71,24800.0,38.352,38.36,38.1912,38.36,24800.0
2006-03-24 09:35:00,47.7,47.74,47.53,47.7,12200.0,38.352,38.3842,38.2153,38.352,12200.0
2006-03-24 09:40:00,47.71,47.77,47.65,47.65,34600.0,38.36,38.4083,38.3118,38.3118,34600.0
2006-03-24 09:45:00,47.65,47.65,47.38,47.46,16500.0,38.3118,38.3118,38.0947,38.159,16500.0
2006-03-24 09:50:00,47.41,47.47,47.28,47.41,21700.0,38.1188,38.1671,38.0143,38.1188,21700.0
2006-03-24 09:55:00,47.36,47.45,47.32,47.32,10200.0,38.0786,38.151,38.0465,38.0465,10200.0
2006-03-24 10:00:00,47.32,47.52,47.3,47.49,10300.0,38.0465,38.2073,38.0304,38.1831,10300.0
2006-03-24 10:05:00,47.51,47.61,47.47,47.61,6300.0,38.1992,38.2796,38.1671,38.2796,6300.0
2006-03-24 10:10:00,47.61,47.74,47.61,47.7,11100.0,38.2796,38.3842,38.2796,38.352,11100.0
2006-03-24 10:15:00,47.68,47.7,47.56,47.64,17500.0,38.3359,38.352,38.2394,38.3037,17500.0
2006-03-24 10:20:00,47.63,47.65,47.45,47.45,13000.0,38.2957,38.3118,38.151,38.151,13000.0
2006-03-24 10:25:00,47.51,47.66,47.49,47.66,4200.0,38.1992,38.3198,38.1831,38.3198,4200.0
2006-03-24 10:30:00,47.67,47.71,47.57,47.68,10900.0,38.3279,38.36,38.2475,38.3359,10900.0
2006-03-24 10:35:00,47.66,47.71,47.63,47.66,6600.0,38.3198,38.36,38.2957,38.3198,6600.0
2006-03-24 10:40:00,47.69,47.75,47.58,47.59,23700.0,38.3439,38.3922,38.2555,38.2635,23700.0
2006-03-24 10:45:00,47.57,47.66,47.56,47.66,7200.0,38.2475,38.3198,38.2394,38.3198,7200.0
2006-03-24 10:50:00,47.66,47.66,47.61,47.65,10400.0,38.3198,38.3198,38.2796,38.3118,10400.0
2006-03-24 10:55:00,47.62,47.66,47.47,47.47,23300.0,38.2877,38.3198,38.1671,38.1671,23300.0
2006-03-24 11:00:00,47.48,47.51,47.44,47.5,24600.0,38.1751,38.1992,38.1429,38.1912,24600.0
2006-03-24 11:05:00,47.51,47.58,47.48,47.53,24900.0,38.1992,38.2555,38.1751,38.2153,24900.0
2006-03-24 11:10:00,47.57,47.57,47.5,47.5,4500.0,38.2475,38.2475,38.1912,38.1912,4500.0
2006-03-24 11:15:00,47.54,47.6,47.5,47.57,7200.0,38.2233,38.2716,38.1912,38.2475,7200.0
2006-03-24 11:20:00,47.58,47.6,47.5,47.53,12100.0,38.2555,38.2716,38.1912,38.2153,12100.0
2006-03-24 11:25:00,47.53,47.65,47.53,47.64,11400.0,38.2153,38.3118,38.2153,38.3037,11400.0
2006-03-24 11:30:00,47.64,47.65,47.58,47.58,3400.0,38.3037,38.3118,38.2555,38.2555,3400.0
2006-03-24 11:35:00,47.6,47.63,47.54,47.55,6600.0,38.2716,38.2957,38.2233,38.2314,6600.0
2006-03-24 11:40:00,47.57,47.58,47.51,47.52,7500.0,38.2475,38.2555,38.1992,38.2073,7500.0
2006-03-24 11:45:00,47.51,47.55,47.5,47.54,2300.0,38.1992,38.2314,38.1912,38.2233,2300.0
2006-03-24 11:50:00,47.54,47.59,47.51,47.56,5100.0,38.2233,38.2635,38.1992,38.2394,5100.0
2006-03-24 11:55:00,47.56,47.59,47.53,47.58,5000.0,38.2394,38.2635,38.2153,38.2555,5000.0
2006-03-24 12:00:00,47.58,47.62,47.57,47.62,5600.0,38.2555,38.2877,38.2475,38.2877,5600.0
2006-03-24 12:05:00,47.6,47.62,47.55,47.57,4900.0,38.2716,38.2877,38.2314,38.2475,4900.0
2006-03-24 12:10:00,47.57,47.71,47.57,47.66,7500.0,38.2475,38.36,38.2475,38.3198,7500.0
2006-03-24 12:15:00,47.66,47.66,47.57,47.57,4700.0,38.3198,38.3198,38.2475,38.2475,4700.0
2006-03-24 12:20:00,47.57,47.57,47.54,47.56,4900.0,38.2475,38.2475,38.2233,38.2394,4900.0
2006-03-24 12:25:00,47.55,47.57,47.53,47.57,5200.0,38.2314,38.2475,38.2153,38.2475,5200.0
2006-03-24 12:30:00,47.57,47.57,47.53,47.53,5000.0,38.2475,38.2475,38.2153,38.2153,5000.0
2006-03-24 12:35:00,47.53,47.55,47.5,47.5,7200.0,38.2153,38.2314,38.1912,38.1912,7200.0
2006-03-24 12:40:00,47.5,47.54,47.5,47.51,4200.0,38.1912,38.2233,38.1912,38.1992,4200.0
2006-03-24 12:45:00,47.5,47.54,47.46,47.49,4900.0,38.1912,38.2233,38.159,38.1831,4900.0
2006-03-24 12:50:00,47.49,47.52,47.46,47.46,900.0,38.1831,38.2073,38.159,38.159,900.0
2006-03-24 12:55:00,47.48,47.53,47.44,47.46,10200.0,38.1751,38.2153,38.1429,38.159,10200.0
2006-03-24 13:00:00,47.48,47.48,47.4,47.4,5000.0,38.1751,38.1751,38.1108,38.1108,5000.0
2006-03-24 13:05:00,47.4,47.41,47.37,47.37,9700.0,38.1108,38.1188,38.0867,38.0867,9700.0
2006-03-24 13:10:00,47.37,47.37,47.31,47.35,9700.0,38.0867,38.0867,38.0384,38.0706,9700.0
2006-03-24 13:15:00,47.35,47.36,47.3,47.3,5900.0,38.0706,38.0786,38.0304,38.0304,5900.0
2006-03-24 13:20:00,47.31,47.35,47.23,47.26,17000.0,38.0384,38.0706,37.9741,37.9982,17000.0
2006-03-24 13:25:00,47.26,47.26,47.22,47.23,4700.0,37.9982,37.9982,37.9661,37.9741,4700.0
2006-03-24 13:30:00,47.24,47.29,47.16,47.28,8900.0,37.9821,38.0223,37.9178,38.0143,8900.0
2006-03-24 13:35:00,47.26,47.31,47.2,47.31,15900.0,37.9982,38.0384,37.95,38.0384,15900.0
2006-03-24 13:40:00,47.31,47.34,47.29,47.32,8400.0,38.0384,38.0625,38.0223,38.0465,8400.0
2006-03-24 13:45:00,47.33,47.36,47.29,47.32,3600.0,38.0545,38.0786,38.0223,38.0465,3600.0
2006-03-24 13:50:00,47.3,47.34,47.27,47.32,11200.0,38.0304,38.0625,38.0063,38.0465,11200.0
2006-03-24 13:55:00,47.3,47.39,47.25,47.25,22300.0,38.0304,38.1027,37.9902,37.9902,22300.0
2006-03-24 14:00:00,47.26,47.28,47.22,47.24,20200.0,37.9982,38.0143,37.9661,37.9821,20200.0
2006-03-24 14:05:00,47.24,47.26,47.21,47.24,9900.0,37.9821,37.9982,37.958,37.9821,9900.0
2006-03-24 14:10:00,47.26,47.33,47.22,47.33,6000.0,37.9982,38.0545,37.9661,38.0545,6000.0
2006-03-24 14:15:00,47.31,47.37,47.3,47.36,8000.0,38.0384,38.0867,38.0304,38.0786,8000.0
2006-03-24 14:20:00,47.36,47.36,47.28,47.32,14500.0,38.0786,38.0786,38.0143,38.0465,14500.0
2006-03-24 14:25:00,47.33,47.44,47.3,47.34,9200.0,38.0545,38.1429,38.0304,38.0625,9200.0
2006-03-24 14:30:00,47.33,47.33,47.25,47.27,7500.0,38.0545,38.0545,37.9902,38.0063,7500.0
2006-03-24 14:35:00,47.27,47.33,47.26,47.32,10400.0,38.0063,38.0545,37.9982,38.0465,10400.0
2006-03-24 14:40:00,47.33,47.4,47.31,47.4,10800.0,38.0545,38.1108,38.0384,38.1108,10800.0
2006-03-24 14:45:00,47.4,47.45,47.38,47.42,11500.0,38.1108,38.151,38.0947,38.1269,11500.0
2006-03-24 14:50:00,47.43,47.48,47.42,47.47,6900.0,38.1349,38.1751,38.1269,38.1671,6900.0
2006-03-24 14:55:00,47.48,47.49,47.37,47.39,6000.0,38.1751,38.1831,38.0867,38.1027,6000.0
2006-03-24 15:00:00,47.38,47.46,47.38,47.46,10200.0,38.0947,38.159,38.0947,38.159,10200.0
2006-03-24 15:05:00,47.46,47.49,47.44,47.46,10000.0,38.159,38.1831,38.1429,38.159,10000.0
2006-03-24 15:10:00,47.47,47.47,47.37,47.39,4800.0,38.1671,38.1671,38.0867,38.1027,4800.0
2006-03-24 15:15:00,47.38,47.41,47.29,47.29,7600.0,38.0947,38.1188,38.0223,38.0223,7600.0
2006-03-24 15:20:00,47.31,47.41,47.3,47.41,10500.0,38.0384,38.1188,38.0304,38.1188,10500.0
2006-03-24 15:25:00,47.39,47.46,47.39,47.41,9700.0,38.1027,38.159,38.1027,38.1188,9700.0
2006-03-24 15:30:00,47.41,47.43,47.4,47.41,8100.0,38.1188,38.1349,38.1108,38.1188,8100.0
2006-03-24 15:35:00,47.41,47.44,47.4,47.43,17600.0,38.1188,38.1429,38.1108,38.1349,17600.0
2006-03-24 15:40:00,47.43,47.46,47.39,47.4,18000.0,38.1349,38.159,38.1027,38.1108,18000.0
2006-03-24 15:45:00,47.39,47.43,47.39,47.43,9700.0,38.1027,38.1349,38.1027,38.1349,9700.0
2006-03-24 15:50:00,47.43,47.44,47.35,47.37,37300.0,38.1349,38.1429,38.0706,38.0867,37300.0
2006-03-24 15:55:00,47.37,47.42,47.35,47.39,19000.0,38.0867,38.1269,38.0706,38.1027,19000.0
2006-03-27 09:30:00,46.75,46.75,45.36,45.75,178300.0,37.5882,37.5882,36.4706,36.7841,178300.0
2006-03-27 09:35:00,45.75,45.97,45.7,45.83,94800.0,36.7841,36.961,36.7439,36.8485,94800.0
2006-03-27 09:40:00,45.83,45.98,45.69,45.69,57500.0,36.8485,36.9691,36.7359,36.7359,57500.0
2006-03-27 09:45:00,45.69,45.81,45.6,45.68,44500.0,36.7359,36.8324,36.6635,36.7279,44500.0
2006-03-27 09:50:00,45.71,46.24,45.69,46.05,78400.0,36.752,37.1781,36.7359,37.0253,78400.0
2006-03-27 09:55:00,46.05,46.18,45.9,46.08,64400.0,37.0253,37.1299,36.9047,37.0495,64400.0
2006-03-27 10:00:00,46.09,46.15,46.03,46.11,29600.0,37.0575,37.1058,37.0093,37.0736,29600.0
2006-03-27 10:05:00,46.13,46.15,45.89,45.89,31200.0,37.0897,37.1058,36.8967,36.8967,31200.0
2006-03-27 10:10:00,45.85,45.88,45.59,45.66,70200.0,36.8645,36.8887,36.6555,36.7118,70200.0
2006-03-27 10:15:00,45.66,45.85,45.64,45.77,63400.0,36.7118,36.8645,36.6957,36.8002,63400.0
2006-03-27 10:20:00,45.75,45.77,45.59,45.62,38000.0,36.7841,36.8002,36.6555,36.6796,38000.0
2006-03-27 10:25:00,45.62,45.75,45.44,45.46,68500.0,36.6796,36.7841,36.5349,36.551,68500.0
2006-03-27 10:30:00,45.46,45.55,45.41,45.47,65000.0,36.551,36.6233,36.5108,36.559,65000.0
2006-03-27 10:35:00,45.47,45.5,45.3,45.34,173500.0,36.559,36.5831,36.4223,36.4545,173500.0
2006-03-27 10:40:00,45.33,45.4,45.3,45.36,41500.0,36.4465,36.5027,36.4223,36.4706,41500.0
2006-03-27 10:45:00,45.37,45.43,45.31,45.34,55000.0,36.4786,36.5269,36.4304,36.4545,55000.0
2006-03-27 10:50:00,45.34,45.46,45.21,45.32,79500.0,36.4545,36.551,36.35,36.4384,79500.0
2006-03-27 10:55:00,45.33,45.44,45.28,45.28,47600.0,36.4465,36.5349,36.4062,36.4062,47600.0
2006-03-27 11:00:00,45.28,45.35,45.21,45.24,47600.0,36.4062,36.4625,36.35,36.3741,47600.0
2006-03-27 11:05:00,45.24,45.3,45.23,45.3,52000.0,36.3741,36.4223,36.366,36.4223,52000.0
2006-03-27 11:10:00,45.26,45.4,45.26,45.34,41400.0,36.3902,36.5027,36.3902,36.4545,41400.0
2006-03-27 11:15:00,45.35,45.43,45.32,45.32,45000.0,36.4625,36.5269,36.4384,36.4384,45000.0
2006-03-27 11:20:00,45.32,45.36,45.28,45.36,110200.0,36.4384,36.4706,36.4062,36.4706,110200.0
2006-03-27 11:25:00,45.36,45.39,45.31,45.33,48800.0,36.4706,36.4947,36.4304,36.4465,48800.0
2006-03-27 11:30:00,45.36,45.51,45.34,45.37,24100.0,36.4706,36.5912,36.4545,36.4786,24100.0
2006-03-27 11:35:00,45.37,45.38,45.33,45.37,13500.0,36.4786,36.4867,36.4465,36.4786,13500.0
2006-03-27 11:40:00,45.35,45.42,45.35,45.41,43900.0,36.4625,36.5188,36.4625,36.5108,43900.0
2006-03-27 11:45:00,45.41,45.41,45.35,45.38,14300.0,36.5108,36.5108,36.4625,36.4867,14300.0
2006-03-27 11:50:00,45.38,45.41,45.35,45.36,56200.0,36.4867,36.5108,36.4625,36.4706,56200.0
2006-03-27 11:55:00,45.35,45.48,45.32,45.32,23900.0,36.4625,36.5671,36.4384,36.4384,23900.0
2006-03-27 12:00:00,45.32,45.5,45.27,45.33,16700.0,36.4384,36.5831,36.3982,36.4465,16700.0
2006-03-27 12:05:00,45.31,45.42,45.21,45.23,73600.0,36.4304,36.5188,36.35,36.366,73600.0
2006-03-27 12:10:00,45.21,45.3,45.0,45.01,94000.0,36.35,36.4223,36.1811,36.1892,94000.0
2006-03-27 12:15:00,45.0,45.15,44.9,45.09,87600.0,36.1811,36.3017,36.1007,36.2535,87600.0
2006-03-27 12:20:00,45.12,45.16,45.05,45.09,39200.0,36.2776,36.3098,36.2213,36.2535,39200.0
2006-03-27 12:25:00,45.1,45.12,45.0,45.07,188800.0,36.2615,36.2776,36.1811,36.2374,188800.0
2006-03-27 12:30:00,45.09,45.11,45.01,45.08,27900.0,36.2535,36.2696,36.1892,36.2454,27900.0
2006-03-27 12:35:00,45.08,45.12,45.05,45.11,13300.0,36.2454,36.2776,36.2213,36.2696,13300.0
2006-03-27 12:40:00,45.1,45.19,45.05,45.07,19800.0,36.2615,36.3339,36.2213,36.2374,19800.0
2006-03-27 12:45:00,45.07,45.11,45.05,45.09,16500.0,36.2374,36.2696,36.2213,36.2535,16500.0
2006-03-27 12:50:00,45.09,45.09,45.01,45.06,16400.0,36.2535,36.2535,36.1892,36.2294,16400.0
2006-03-27 12:55:00,45.07,45.07,45.02,45.04,14500.0,36.2374,36.2374,36.1972,36.2133,14500.0
2006-03-27 13:00:00,45.05,45.08,44.94,44.96,59400.0,36.2213,36.2454,36.1329,36.149,59400.0
2006-03-27 13:05:00,44.96,45.09,44.95,45.07,26800.0,36.149,36.2535,36.1409,36.2374,26800.0
2006-03-27 13:10:00,45.07,45.08,44.97,44.99,35700.0,36.2374,36.2454,36.157,36.1731,35700.0
2006-03-27 13:15:00,44.98,45.0,44.94,44.96,25400.0,36.165,36.1811,36.1329,36.149,25400.0
2006-03-27 13:20:00,44.96,44.97,44.85,44.86,31300.0,36.149,36.157,36.0605,36.0686,31300.0
2006-03-27 13:25:00,44.86,44.91,44.8,44.82,34900.0,36.0686,36.1088,36.0203,36.0364,34900.0
2006-03-27 13:30:00,44.82,44.88,44.72,44.8,36300.0,36.0364,36.0846,35.956,36.0203,36300.0
2006-03-27 13:35:00,44.8,44.93,44.8,44.84,33700.0,36.0203,36.1248,36.0203,36.0525,33700.0
2006-03-27 13:40:00,44.85,44.92,44.84,44.92,19000.0,36.0605,36.1168,36.0525,36.1168,19000.0
2006-03-27 13:45:00,44.92,44.96,44.91,44.94,15000.0,36.1168,36.149,36.1088,36.1329,15000.0
2006-03-27 13:50:00,44.93,44.94,44.89,44.9,12800.0,36.1248,36.1329,36.0927,36.1007,12800.0
2006-03-27 13:55:00,44.89,44.93,44.86,44.92,30900.0,36.0927,36.1248,36.0686,36.1168,30900.0
2006-03-27 14:00:00,44.93,44.94,44.88,44.9,28300.0,36.1248,36.1329,36.0846,36.1007,28300.0
2006-03-27 14:05:00,44.9,44.9,44.81,44.84,27400.0,36.1007,36.1007,36.0284,36.0525,27400.0
2006-03-27 14:10:00,44.83,44.84,44.73,44.74,27800.0,36.0444,36.0525,35.964,35.9721,27800.0
2006-03-27 14:15:00,44.74,44.74,44.66,44.71,23700.0,35.9721,35.9721,35.9078,35.948,23700.0
2006-03-27 14:20:00,44.71,44.76,44.71,44.72,34500.0,35.948,35.9882,35.948,35.956,34500.0
2006-03-27 14:25:00,44.71,44.75,44.6,44.75,67100.0,35.948,35.9801,35.8595,35.9801,67100.0
2006-03-27 14:30:00,44.75,44.87,44.71,44.8,46800.0,35.9801,36.0766,35.948,36.0203,46800.0
2006-03-27 14:35:00,44.8,44.94,44.78,44.85,34500.0,36.0203,36.1329,36.0042,36.0605,34500.0
2006-03-27 14:40:00,44.84,44.93,44.81,44.9,70600.0,36.0525,36.1248,36.0284,36.1007,70600.0
2006-03-27 14:45:00,44.92,45.03,44.9,44.92,59000.0,36.1168,36.2052,36.1007,36.1168,59000.0
2006-03-27 14:50:00,44.91,44.97,44.87,44.97,149100.0,36.1088,36.157,36.0766,36.157,149100.0
2006-03-27 14:55:00,44.98,45.0,44.95,44.97,37700.0,36.165,36.1811,36.1409,36.157,37700.0
2006-03-27 15:00:00,44.97,45.0,44.93,44.94,49400.0,36.157,36.1811,36.1248,36.1329,49400.0
2006-03-27 15:05:00,44.94,44.97,44.91,44.94,32000.0,36.1329,36.157,36.1088,36.1329,32000.0
2006-03-27 15:10:00,44.94,44.95,44.8,44.83,96200.0,36.1329,36.1409,36.0203,36.0444,96200.0
2006-03-27 15:15:00,44.83,44.98,44.83,44.87,66700.0,36.0444,36.165,36.0444,36.0766,66700.0
2006-03-27 15:20:00,44.88,44.97,44.87,44.9,39500.0,36.0846,36.157,36.0766,36.1007,39500.0
2006-03-27 15:25:00,44.9,44.95,44.84,44.9,25600.0,36.1007,36.1409,36.0525,36.1007,25600.0
2006-03-27 15:30:00,44.9,44.91,44.83,44.86,47500.0,36.1007,36.1088,36.0444,36.0686,47500.0
2006-03-27 15:35:00,44.85,44.97,44.8,44.8,139500.0,36.0605,36.157,36.0203,36.0203,139500.0
2006-03-27 15:40:00,44.8,44.9,44.79,44.84,63400.0,36.0203,36.1007,36.0123,36.0525,63400.0
2006-03-27 15:45:00,44.83,44.92,44.8,44.83,117800.0,36.0444,36.1168,36.0203,36.0444,117800.0
2006-03-27 15:50:00,44.83,44.93,44.7,44.79,95100.0,36.0444,36.1248,35.9399,36.0123,95100.0
2006-03-27 15:55:00,44.8,44.83,44.77,44.8,69900.0,36.0203,36.0444,35.9962,36.0203,69900.0
2006-03-28 09:30:00,44.78,44.97,44.61,44.93,46700.0,36.0042,36.157,35.8676,36.1248,46700.0
2006-03-28 09:35:00,44.93,44.94,44.8,44.93,28800.0,36.1248,36.1329,36.0203,36.1248,28800.0
2006-03-28 09:40:00,44.92,44.95,44.8,44.87,35200.0,36.1168,36.1409,36.0203,36.0766,35200.0
2006-03-28 09:45:00,44.84,44.9,44.71,44.86,28600.0,36.0525,36.1007,35.948,36.0686,28600.0
2006-03-28 09:50:00,44.87,45.1,44.8,45.01,139200.0,36.0766,36.2615,36.0203,36.1892,139200.0
2006-03-28 09:55:00,44.98,45.05,44.98,45.05,53200.0,36.165,36.2213,36.165,36.2213,53200.0
2006-03-28 10:00:00,45.05,45.05,44.95,44.98,29800.0,36.2213,36.2213,36.1409,36.165,29800.0
2006-03-28 10:05:00,44.96,44.96,44.86,44.89,22000.0,36.149,36.149,36.0686,36.0927,22000.0
2006-03-28 10:10:00,44.9,44.9,44.75,44.78,38300.0,36.1007,36.1007,35.9801,36.0042,38300.0
2006-03-28 10:15:00,44.8,44.85,44.75,44.84,133200.0,36.0203,36.0605,35.9801,36.0525,133200.0
2006-03-28 10:20:00,44.85,44.85,44.79,44.83,18400.0,36.0605,36.0605,36.0123,36.0444,18400.0
2006-03-28 10:25:00,44.83,44.88,44.79,44.88,17500.0,36.0444,36.0846,36.0123,36.0846,17500.0
2006-03-28 10:30:00,44.88,44.9,44.87,44.9,41700.0,36.0846,36.1007,36.0766,36.1007,41700.0
2006-03-28 10:35:00,44.9,44.9,44.87,44.9,29300.0,36.1007,36.1007,36.0766,36.1007,29300.0
2006-03-28 10:40:00,44.89,44.9,44.86,44.86,16300.0,36.0927,36.1007,36.0686,36.0686,16300.0
2006-03-28 10:45:00,44.86,44.9,44.8,44.84,56100.0,36.0686,36.1007,36.0203,36.0525,56100.0
2006-03-28 10:50:00,44.83,44.85,44.7,44.83,43300.0,36.0444,36.0605,35.9399,36.0444,43300.0
2006-03-28 10:55:00,44.85,44.86,44.8,44.82,18900.0,36.0605,36.0686,36.0203,36.0364,18900.0
2006-03-28 11:00:00,44.81,44.89,44.78,44.85,10400.0,36.0284,36.0927,36.0042,36.0605,10400.0
2006-03-28 11:05:00,44.85,44.86,44.77,44.8,66100.0,36.0605,36.0686,35.9962,36.0203,66100.0
2006-03-28 11:10:00,44.81,44.85,44.77,44.77,15200.0,36.0284,36.0605,35.9962,35.9962,15200.0
2006-03-28 11:15:00,44.79,44.85,44.76,44.76,11300.0,36.0123,36.0605,35.9882,35.9882,11300.0
2006-03-28 11:20:00,44.77,44.85,44.76,44.8,12600.0,35.9962,36.0605,35.9882,36.0203,12600.0
2006-03-28 11:25:00,44.8,44.86,44.78,44.81,24200.0,36.0203,36.0686,36.0042,36.0284,24200.0
2006-03-28 11:30:00,44.81,44.85,44.8,44.82,15900.0,36.0284,36.0605,36.0203,36.0364,15900.0
2006-03-28 11:35:00,44.81,44.84,44.8,44.81,31300.0,36.0284,36.0525,36.0203,36.0284,31300.0
2006-03-28 11:40:00,44.81,44.85,44.81,44.82,10200.0,36.0284,36.0605,36.0284,36.0364,10200.0
2006-03-28 11:45:00,44.83,44.84,44.78,44.82,16200.0,36.0444,36.0525,36.0042,36.0364,16200.0
2006-03-28 11:50:00,44.81,44.83,44.8,44.8,13100.0,36.0284,36.0444,36.0203,36.0203,13100.0
2006-03-28 11:55:00,44.81,44.83,44.78,44.82,13800.0,36.0284,36.0444,36.0042,36.0364,13800.0
2006-03-28 12:00:00,44.82,44.84,44.8,44.81,19500.0,36.0364,36.0525,36.0203,36.0284,19500.0
2006-03-28 12:05:00,44.82,44.83,44.77,44.8,8100.0,36.0364,36.0444,35.9962,36.0203,8100.0
2006-03-28 12:10:00,44.8,44.86,44.75,44.77,24300.0,36.0203,36.0686,35.9801,35.9962,24300.0
2006-03-28 12:15:00,44.76,44.82,44.76,44.79,61700.0,35.9882,36.0364,35.9882,36.0123,61700.0
2006-03-28 12:20:00,44.8,44.85,44.8,44.83,23800.0,36.0203,36.0605,36.0203,36.0444,23800.0
2006-03-28 12:25:00,44.82,44.83,44.75,44.79,16000.0,36.0364,36.0444,35.9801,36.0123,16000.0
2006-03-28 12:30:00,44.79,44.83,44.76,44.82,17600.0,36.0123,36.0444,35.9882,36.0364,17600.0
2006-03-28 12:35:00,44.8,44.87,44.8,44.87,5200.0,36.0203,36.0766,36.0203,36.0766,5200.0
2006-03-28 12:40:00,44.88,44.9,44.8,44.88,19000.0,36.0846,36.1007,36.0203,36.0846,19000.0
2006-03-28 12:45:00,44.89,44.9,44.85,44.9,10500.0,36.0927,36.1007,36.0605,36.1007,10500.0
2006-03-28 12:50:00,44.9,44.9,44.85,44.9,31800.0,36.1007,36.1007,36.0605,36.1007,31800.0
2006-03-28 12:55:00,44.9,44.97,44.85,44.97,10700.0,36.1007,36.157,36.0605,36.157,10700.0
2006-03-28 13:00:00,44.96,44.96,44.8,44.87,23300.0,36.149,36.149,36.0203,36.0766,23300.0
2006-03-28 13:05:00,44.9,44.92,44.82,44.9,8200.0,36.1007,36.1168,36.0364,36.1007,8200.0
2006-03-28 13:10:00,44.9,44.94,44.89,44.94,11600.0,36.1007,36.1329,36.0927,36.1329,11600.0
2006-03-28 13:15:00,44.94,44.95,44.91,44.94,12000.0,36.1329,36.1409,36.1088,36.1329,12000.0
2006-03-28 13:20:00,44.95,44.95,44.88,44.9,10100.0,36.1409,36.1409,36.0846,36.1007,10100.0
2006-03-28 13:25:00,44.92,44.94,44.89,44.89,8900.0,36.1168,36.1329,36.0927,36.0927,8900.0
2006-03-28 13:30:00,44.89,44.93,44.88,44.92,17900.0,36.0927,36.1248,36.0846,36.1168,17900.0
2006-03-28 13:35:00,44.93,44.94,44.89,44.89,25000.0,36.1248,36.1329,36.0927,36.0927,25000.0
2006-03-28 13:40:00,44.9,44.92,44.86,44.9,10600.0,36.1007,36.1168,36.0686,36.1007,10600.0
2006-03-28 13:45:00,44.89,44.91,44.88,44.89,8900.0,36.0927,36.1088,36.0846,36.0927,8900.0
2006-03-28 13:50:00,44.88,44.89,44.8,44.84,32600.0,36.0846,36.0927,36.0203,36.0525,32600.0
2006-03-28 13:55:00,44.85,44.88,44.83,44.87,18900.0,36.0605,36.0846,36.0444,36.0766,18900.0
2006-03-28 14:00:00,44.87,44.89,44.85,44.85,11100.0,36.0766,36.0927,36.0605,36.0605,11100.0
2006-03-28 14:05:00,44.86,44.88,44.85,44.87,17500.0,36.0686,36.0846,36.0605,36.0766,17500.0
2006-03-28 14:10:00,44.87,44.9,44.86,44.87,13200.0,36.0766,36.1007,36.0686,36.0766,13200.0
2006-03-28 14:15:00,44.87,44.88,44.64,44.65,28500.0,36.0766,36.0846,35.8917,35.8997,28500.0
2006-03-28 14:20:00,44.65,44.7,44.5,44.54,29900.0,35.8997,35.9399,35.7791,35.8113,29900.0
2006-03-28 14:25:00,44.54,44.57,44.49,44.49,49700.0,35.8113,35.8354,35.7711,35.7711,49700.0
2006-03-28 14:30:00,44.51,44.53,44.4,44.49,45300.0,35.7871,35.8032,35.6987,35.7711,45300.0
2006-03-28 14:35:00,44.49,44.58,44.45,44.51,43100.0,35.7711,35.8434,35.7389,35.7871,43100.0
2006-03-28 14:40:00,44.5,44.7,44.48,44.5,53300.0,35.7791,35.9399,35.763,35.7791,53300.0
2006-03-28 14:45:00,44.5,44.53,44.45,44.51,19300.0,35.7791,35.8032,35.7389,35.7871,19300.0
2006-03-28 14:50:00,44.51,44.59,44.46,44.59,16700.0,35.7871,35.8515,35.7469,35.8515,16700.0
2006-03-28 14:55:00,44.59,44.63,44.44,44.53,46600.0,35.8515,35.8836,35.7309,35.8032,46600.0
2006-03-28 15:00:00,44.56,44.57,44.5,44.56,20100.0,35.8274,35.8354,35.7791,35.8274,20100.0
2006-03-28 15:05:00,44.56,44.57,44.48,44.53,16100.0,35.8274,35.8354,35.763,35.8032,16100.0
2006-03-28 15:10:00,44.53,44.6,44.51,44.52,18100.0,35.8032,35.8595,35.7871,35.7952,18100.0
2006-03-28 15:15:00,44.53,44.57,44.47,44.57,30700.0,35.8032,35.8354,35.755,35.8354,30700.0
2006-03-28 15:20:00,44.55,44.55,44.45,44.51,48400.0,35.8193,35.8193,35.7389,35.7871,48400.0
2006-03-28 15:25:00,44.52,44.54,44.45,44.47,23500.0,35.7952,35.8113,35.7389,35.755,23500.0
2006-03-28 15:30:00,44.47,44.51,44.44,44.46,30400.0,35.755,35.7871,35.7309,35.7469,30400.0
2006-03-28 15:35:00,44.46,44.46,44.4,44.42,62400.0,35.7469,35.7469,35.6987,35.7148,62400.0
2006-03-28 15:40:00,44.42,44.47,44.35,44.38,49600.0,35.7148,35.755,35.6585,35.6826,49600.0
2006-03-28 15:45:00,44.37,44.39,44.29,44.29,53500.0,35.6746,35.6907,35.6103,35.6103,53500.0
2006-03-28 15:50:00,44.29,44.44,44.25,44.34,67500.0,35.6103,35.7309,35.5781,35.6505,67500.0
2006-03-28 15:55:00,44.34,44.4,44.33,44.38,43500.0,35.6505,35.6987,35.6424,35.6826,43500.0
2006-03-29 09:30:00,44.64,44.88,44.64,44.82,31000.0,35.8917,36.0846,35.8917,36.0364,31000.0
2006-03-29 09:35:00,44.79,44.83,44.53,44.66,24300.0,36.0123,36.0444,35.8032,35.9078,24300.0
2006-03-29 09:40:00,44.72,44.75,44.58,44.71,33000.0,35.956,35.9801,35.8434,35.948,33000.0
2006-03-29 09:45:00,44.71,44.85,44.65,44.78,13600.0,35.948,36.0605,35.8997,36.0042,13600.0
2006-03-29 09:50:00,44.78,44.86,44.7,44.7,12700.0,36.0042,36.0686,35.9399,35.9399,12700.0
2006-03-29 09:55:00,44.64,44.75,44.55,44.75,55100.0,35.8917,35.9801,35.8193,35.9801,55100.0
2006-03-29 10:00:00,44.74,44.86,44.71,44.84,11700.0,35.9721,36.0686,35.948,36.0525,11700.0
2006-03-29 10:05:00,44.83,44.95,44.82,44.9,13300.0,36.0444,36.1409,36.0364,36.1007,13300.0
2006-03-29 10:10:00,44.89,44.94,44.82,44.91,53100.0,36.0927,36.1329,36.0364,36.1088,53100.0
2006-03-29 10:15:00,44.95,45.04,44.93,44.96,26300.0,36.1409,36.2133,36.1248,36.149,26300.0
2006-03-29 10:20:00,44.99,45.09,44.97,45.08,288200.0,36.1731,36.2535,36.157,36.2454,288200.0
2006-03-29 10:25:00,45.09,45.17,45.07,45.09,48400.0,36.2535,36.3178,36.2374,36.2535,48400.0
2006-03-29 10:30:00,45.09,45.11,45.03,45.04,20100.0,36.2535,36.2696,36.2052,36.2133,20100.0
2006-03-29 10:35:00,45.0,45.01,44.94,44.95,36400.0,36.1811,36.1892,36.1329,36.1409,36400.0
2006-03-29 10:40:00,44.95,45.01,44.95,45.0,11200.0,36.1409,36.1892,36.1409,36.1811,11200.0
2006-03-29 10:45:00,45.0,45.01,44.9,44.94,24500.0,36.1811,36.1892,36.1007,36.1329,24500.0
2006-03-29 10:50:00,44.92,44.97,44.9,44.91,51200.0,36.1168,36.157,36.1007,36.1088,51200.0
2006-03-29 10:55:00,44.9,44.95,44.81,44.81,81100.0,36.1007,36.1409,36.0284,36.0284,81100.0
2006-03-29 11:00:00,44.8,44.82,44.67,44.75,19900.0,36.0203,36.0364,35.9158,35.9801,19900.0
2006-03-29 11:05:00,44.73,44.76,44.72,44.74,8200.0,35.964,35.9882,35.956,35.9721,8200.0
2006-03-29 11:10:00,44.73,44.78,44.73,44.74,68100.0,35.964,36.0042,35.964,35.9721,68100.0
2006-03-29 11:15:00,44.75,44.87,44.75,44.87,12400.0,35.9801,36.0766,35.9801,36.0766,12400.0
2006-03-29 11:20:00,44.85,44.91,44.83,44.85,220100.0,36.0605,36.1088,36.0444,36.0605,220100.0
2006-03-29 11:25:00,44.89,44.9,44.84,44.89,45800.0,36.0927,36.1007,36.0525,36.0927,45800.0
2006-03-29 11:30:00,44.89,44.9,44.87,44.9,44400.0,36.0927,36.1007,36.0766,36.1007,44400.0
2006-03-29 11:35:00,44.91,44.94,44.88,44.93,5500.0,36.1088,36.1329,36.0846,36.1248,5500.0
2006-03-29 11:40:00,44.92,44.97,44.87,44.93,18300.0,36.1168,36.157,36.0766,36.1248,18300.0
2006-03-29 11:45:00,44.97,45.06,44.95,45.0,219300.0,36.157,36.2294,36.1409,36.1811,219300.0
2006-03-29 11:50:00,45.0,45.15,44.98,45.08,32600.0,36.1811,36.3017,36.165,36.2454,32600.0
2006-03-29 11:55:00,45.08,45.1,45.02,45.03,25800.0,36.2454,36.2615,36.1972,36.2052,25800.0
2006-03-29 12:00:00,45.03,45.12,44.97,45.07,23600.0,36.2052,36.2776,36.157,36.2374,23600.0
2006-03-29 12:05:00,45.07,45.11,44.97,45.03,26400.0,36.2374,36.2696,36.157,36.2052,26400.0
2006-03-29 12:10:00,45.03,45.13,45.03,45.11,32000.0,36.2052,36.2856,36.2052,36.2696,32000.0
2006-03-29 12:15:00,45.11,45.16,45.09,45.13,17000.0,36.2696,36.3098,36.2535,36.2856,17000.0
2006-03-29 12:20:00,45.13,45.14,45.01,45.02,14500.0,36.2856,36.2937,36.1892,36.1972,14500.0
2006-03-29 12:25:00,45.02,45.13,44.99,45.01,20300.0,36.1972,36.2856,36.1731,36.1892,20300.0
2006-03-29 12:30:00,45.05,45.07,45.02,45.05,6300.0,36.2213,36.2374,36.1972,36.2213,6300.0
2006-03-29 12:35:00,45.03,45.08,45.03,45.08,4600.0,36.2052,36.2454,36.2052,36.2454,4600.0
2006-03-29 12:40:00,45.06,45.07,45.04,45.05,4600.0,36.2294,36.2374,36.2133,36.2213,4600.0
2006-03-29 12:45:00,45.05,45.09,45.03,45.06,7600.0,36.2213,36.2535,36.2052,36.2294,7600.0
2006-03-29 12:50:00,45.08,45.08,45.06,45.06,4100.0,36.2454,36.2454,36.2294,36.2294,4100.0
2006-03-29 12:55:00,45.06,45.07,45.0,45.03,6400.0,36.2294,36.2374,36.1811,36.2052,6400.0
2006-03-29 13:00:00,45.03,45.05,45.0,45.02,27500.0,36.2052,36.2213,36.1811,36.1972,27500.0
2006-03-29 13:05:00,45.02,45.02,44.99,45.0,2400.0,36.1972,36.1972,36.1731,36.1811,2400.0
2006-03-29 13:10:00,45.01,45.04,45.01,45.04,8500.0,36.1892,36.2133,36.1892,36.2133,8500.0
2006-03-29 13:15:00,45.01,45.03,44.95,45.03,15900.0,36.1892,36.2052,36.1409,36.2052,15900.0
2006-03-29 13:20:00,45.03,45.04,44.98,44.98,15200.0,36.2052,36.2133,36.165,36.165,15200.0
2006-03-29 13:25:00,45.0,45.0,44.97,44.98,14900.0,36.1811,36.1811,36.157,36.165,14900.0
2006-03-29 13:30:00,44.98,45.0,44.98,45.0,64400.0,36.165,36.1811,36.165,36.1811,64400.0
2006-03-29 13:35:00,45.0,45.0,44.97,44.98,16000.0,36.1811,36.1811,36.157,36.165,16000.0
2006-03-29 13:40:00,44.98,45.0,44.97,45.0,6600.0,36.165,36.1811,36.157,36.1811,6600.0
2006-03-29 13:45:00,45.0,45.01,44.97,45.01,191200.0,36.1811,36.1892,36.157,36.1892,191200.0
2006-03-29 13:50:00,45.04,45.12,45.01,45.1,15300.0,36.2133,36.2776,36.1892,36.2615,15300.0
2006-03-29 13:55:00,45.13,45.14,45.12,45.14,4200.0,36.2856,36.2937,36.2776,36.2937,4200.0
2006-03-29 14:00:00,45.13,45.16,45.11,45.14,10300.0,36.2856,36.3098,36.2696,36.2937,10300.0
2006-03-29 14:05:00,45.13,45.15,45.08,45.1,21300.0,36.2856,36.3017,36.2454,36.2615,21300.0
2006-03-29 14:10:00,45.1,45.15,45.1,45.15,25100.0,36.2615,36.3017,36.2615,36.3017,25100.0
2006-03-29 14:15:00,45.15,45.23,45.15,45.18,39200.0,36.3017,36.366,36.3017,36.3258,39200.0
2006-03-29 14:20:00,45.18,45.18,45.1,45.1,27400.0,36.3258,36.3258,36.2615,36.2615,27400.0
2006-03-29 14:25:00,45.1,45.1,45.02,45.03,14300.0,36.2615,36.2615,36.1972,36.2052,14300.0
2006-03-29 14:30:00,45.04,45.05,45.0,45.02,13800.0,36.2133,36.2213,36.1811,36.1972,13800.0
2006-03-29 14:35:00,45.02,45.08,44.98,45.06,35200.0,36.1972,36.2454,36.165,36.2294,35200.0
2006-03-29 14:40:00,45.07,45.08,45.05,45.06,12100.0,36.2374,36.2454,36.2213,36.2294,12100.0
2006-03-29 14:45:00,45.06,45.06,44.95,44.98,12300.0,36.2294,36.2294,36.1409,36.165,12300.0
2006-03-29 14:50:00,44.99,45.02,44.99,45.0,61200.0,36.1731,36.1972,36.1731,36.1811,61200.0
2006-03-29 14:55:00,45.01,45.03,44.98,45.0,14300.0,36.1892,36.2052,36.165,36.1811,14300.0
2006-03-29 15:00:00,45.0,45.03,44.96,45.01,15100.0,36.1811,36.2052,36.149,36.1892,15100.0
2006-03-29 15:05:00,45.02,45.03,44.94,44.95,38100.0,36.1972,36.2052,36.1329,36.1409,38100.0
2006-03-29 15:10:00,44.96,44.98,44.94,44.94,16000.0,36.149,36.165,36.1329,36.1329,16000.0
2006-03-29 15:15:00,44.92,44.98,44.92,44.98,10800.0,36.1168,36.165,36.1168,36.165,10800.0
2006-03-29 15:20:00,44.99,45.02,44.94,44.95,16900.0,36.1731,36.1972,36.1329,36.1409,16900.0
2006-03-29 15:25:00,44.95,45.0,44.95,44.99,24700.0,36.1409,36.1811,36.1409,36.1731,24700.0
2006-03-29 15:30:00,44.98,45.03,44.93,45.02,166600.0,36.165,36.2052,36.1248,36.1972,166600.0
2006-03-29 15:35:00,45.01,45.05,44.99,45.05,41200.0,36.1892,36.2213,36.1731,36.2213,41200.0
2006-03-29 15:40:00,45.05,45.06,45.01,45.02,24000.0,36.2213,36.2294,36.1892,36.1972,24000.0
2006-03-29 15:45:00,45.03,45.18,45.01,45.12,39700.0,36.2052,36.3258,36.1892,36.2776,39700.0
2006-03-29 15:50:00,45.15,45.15,45.03,45.03,15200.0,36.3017,36.3017,36.2052,36.2052,15200.0
2006-03-29 15:55:00,45.04,45.16,45.04,45.11,98300.0,36.2133,36.3098,36.2133,36.2696,98300.0
2006-03-30 09:30:00,44.88,45.23,44.86,45.2,48600.0,36.0846,36.366,36.0686,36.3419,48600.0
2006-03-30 09:35:00,45.14,45.25,45.04,45.23,13100.0,36.2937,36.3821,36.2133,36.366,13100.0
2006-03-30 09:40:00,45.23,45.24,45.12,45.13,6600.0,36.366,36.3741,36.2776,36.2856,6600.0
2006-03-30 09:45:00,45.13,45.14,44.97,45.01,13800.0,36.2856,36.2937,36.157,36.1892,13800.0
2006-03-30 09:50:00,45.06,45.16,45.04,45.12,10800.0,36.2294,36.3098,36.2133,36.2776,10800.0
2006-03-30 09:55:00,45.13,45.17,45.08,45.16,16600.0,36.2856,36.3178,36.2454,36.3098,16600.0
2006-03-30 10:00:00,45.16,45.18,45.14,45.17,13500.0,36.3098,36.3258,36.2937,36.3178,13500.0
2006-03-30 10:05:00,45.16,45.2,45.12,45.18,25800.0,36.3098,36.3419,36.2776,36.3258,25800.0
2006-03-30 10:10:00,45.18,45.2,45.11,45.13,11900.0,36.3258,36.3419,36.2696,36.2856,11900.0
2006-03-30 10:15:00,45.18,45.18,45.04,45.08,31300.0,36.3258,36.3258,36.2133,36.2454,31300.0
2006-03-30 10:20:00,45.08,45.12,45.07,45.11,8800.0,36.2454,36.2776,36.2374,36.2696,8800.0
2006-03-30 10:25:00,45.12,45.13,45.06,45.12,28100.0,36.2776,36.2856,36.2294,36.2776,28100.0
2006-03-30 10:30:00,45.11,45.11,45.01,45.03,20800.0,36.2696,36.2696,36.1892,36.2052,20800.0
2006-03-30 10:35:00,45.03,45.03,44.93,44.98,35300.0,36.2052,36.2052,36.1248,36.165,35300.0
2006-03-30 10:40:00,44.98,45.0,44.94,44.96,60000.0,36.165,36.1811,36.1329,36.149,60000.0
2006-03-30 10:45:00,44.96,45.0,44.94,44.97,22400.0,36.149,36.1811,36.1329,36.157,22400.0
2006-03-30 10:50:00,44.96,45.04,44.96,44.99,12500.0,36.149,36.2133,36.149,36.1731,12500.0
2006-03-30 10:55:00,44.96,44.98,44.91,44.95,41200.0,36.149,36.165,36.1088,36.1409,41200.0
2006-03-30 11:00:00,44.95,44.96,44.84,44.89,24400.0,36.1409,36.149,36.0525,36.0927,24400.0
2006-03-30 11:05:00,44.89,44.93,44.85,44.86,92100.0,36.0927,36.1248,36.0605,36.0686,92100.0
2006-03-30 11:10:00,44.85,44.85,44.79,44.83,13300.0,36.0605,36.0605,36.0123,36.0444,13300.0
2006-03-30 11:15:00,44.82,44.91,44.8,44.9,13700.0,36.0364,36.1088,36.0203,36.1007,13700.0
2006-03-30 11:20:00,44.88,44.98,44.88,44.93,8600.0,36.0846,36.165,36.0846,36.1248,8600.0
2006-03-30 11:25:00,44.97,45.0,44.93,44.97,8500.0,36.157,36.1811,36.1248,36.157,8500.0
2006-03-30 11:30:00,44.98,45.0,44.95,44.95,11500.0,36.165,36.1811,36.1409,36.1409,11500.0
2006-03-30 11:35:00,44.94,44.94,44.89,44.9,11800.0,36.1329,36.1329,36.0927,36.1007,11800.0
2006-03-30 11:40:00,44.9,45.0,44.87,44.97,11800.0,36.1007,36.1811,36.0766,36.157,11800.0
2006-03-30 11:45:00,44.97,45.0,44.81,44.9,17800.0,36.157,36.1811,36.0284,36.1007,17800.0
2006-03-30 11:50:00,44.92,44.99,44.91,44.99,13200.0,36.1168,36.1731,36.1088,36.1731,13200.0
2006-03-30 11:55:00,44.98,44.99,44.94,44.94,3100.0,36.165,36.1731,36.1329,36.1329,3100.0
2006-03-30 12:00:00,44.95,45.0,44.95,44.95,5300.0,36.1409,36.1811,36.1409,36.1409,5300.0
2006-03-30 12:05:00,44.94,44.99,44.94,44.99,3100.0,36.1329,36.1731,36.1329,36.1731,3100.0
2006-03-30 12:10:00,44.98,45.0,44.96,45.0,9700.0,36.165,36.1811,36.149,36.1811,9700.0
2006-03-30 12:15:00,45.0,45.0,44.95,44.98,11400.0,36.1811,36.1811,36.1409,36.165,11400.0
2006-03-30 12:20:00,44.98,45.03,44.96,45.0,28800.0,36.165,36.2052,36.149,36.1811,28800.0
2006-03-30 12:25:00,45.01,45.01,44.98,44.99,4000.0,36.1892,36.1892,36.165,36.1731,4000.0
2006-03-30 12:30:00,44.98,44.99,44.97,44.97,4400.0,36.165,36.1731,36.157,36.157,4400.0
2006-03-30 12:35:00,44.97,44.98,44.92,44.92,6500.0,36.157,36.165,36.1168,36.1168,6500.0
2006-03-30 12:40:00,44.9,44.94,44.88,44.88,8500.0,36.1007,36.1329,36.0846,36.0846,8500.0
2006-03-30 12:45:00,44.86,44.87,44.82,44.82,5300.0,36.0686,36.0766,36.0364,36.0364,5300.0
2006-03-30 12:50:00,44.83,44.86,44.79,44.82,10900.0,36.0444,36.0686,36.0123,36.0364,10900.0
2006-03-30 12:55:00,44.81,44.99,44.81,44.97,12000.0,36.0284,36.1731,36.0284,36.157,12000.0
2006-03-30 13:00:00,44.95,44.97,44.91,44.92,4900.0,36.1409,36.157,36.1088,36.1168,4900.0
2006-03-30 13:05:00,44.9,44.9,44.82,44.85,6800.0,36.1007,36.1007,36.0364,36.0605,6800.0
2006-03-30 13:10:00,44.85,44.86,44.75,44.76,20100.0,36.0605,36.0686,35.9801,35.9882,20100.0
2006-03-30 13:15:00,44.75,44.78,44.66,44.67,20700.0,35.9801,36.0042,35.9078,35.9158,20700.0
2006-03-30 13:20:00,44.7,44.74,44.68,44.72,14400.0,35.9399,35.9721,35.9238,35.956,14400.0
2006-03-30 13:25:00,44.74,44.76,44.7,44.72,5100.0,35.9721,35.9882,35.9399,35.956,5100.0
2006-03-30 13:30:00,44.72,44.72,44.61,44.67,13700.0,35.956,35.956,35.8676,35.9158,13700.0
2006-03-30 13:35:00,44.65,44.71,44.65,44.71,6200.0,35.8997,35.948,35.8997,35.948,6200.0
2006-03-30 13:40:00,44.69,44.77,44.64,44.77,5400.0,35.9319,35.9962,35.8917,35.9962,5400.0
2006-03-30 13:45:00,44.77,44.8,44.74,44.77,3600.0,35.9962,36.0203,35.9721,35.9962,3600.0
2006-03-30 13:50:00,44.79,44.85,44.76,44.85,6600.0,36.0123,36.0605,35.9882,36.0605,6600.0
2006-03-30 13:55:00,44.83,44.86,44.82,44.85,3600.0,36.0444,36.0686,36.0364,36.0605,3600.0
2006-03-30 14:00:00,44.85,44.96,44.84,44.96,6500.0,36.0605,36.149,36.0525,36.149,6500.0
2006-03-30 14:05:00,44.94,44.97,44.9,44.94,11000.0,36.1329,36.157,36.1007,36.1329,11000.0
2006-03-30 14:10:00,44.94,44.97,44.9,44.96,22900.0,36.1329,36.157,36.1007,36.149,22900.0
2006-03-30 14:15:00,44.94,44.97,44.81,44.92,17600.0,36.1329,36.157,36.0284,36.1168,17600.0
2006-03-30 14:20:00,44.89,44.92,44.81,44.82,7100.0,36.0927,36.1168,36.0284,36.0364,7100.0
2006-03-30 14:25:00,44.85,44.9,44.84,44.87,4800.0,36.0605,36.1007,36.0525,36.0766,4800.0
2006-03-30 14:30:00,44.87,44.91,44.85,44.91,2700.0,36.0766,36.1088,36.0605,36.1088,2700.0
2006-03-30 14:35:00,44.91,44.92,44.86,44.86,7900.0,36.1088,36.1168,36.0686,36.0686,7900.0
2006-03-30 14:40:00,44.89,44.94,44.85,44.93,15500.0,36.0927,36.1329,36.0605,36.1248,15500.0
2006-03-30 14:45:00,44.94,44.95,44.91,44.95,4500.0,36.1329,36.1409,36.1088,36.1409,4500.0
2006-03-30 14:50:00,44.93,44.93,44.86,44.91,7200.0,36.1248,36.1248,36.0686,36.1088,7200.0
2006-03-30 14:55:00,44.9,44.93,44.89,44.9,2700.0,36.1007,36.1248,36.0927,36.1007,2700.0
2006-03-30 15:00:00,44.9,44.93,44.85,44.92,9700.0,36.1007,36.1248,36.0605,36.1168,9700.0
2006-03-30 15:05:00,44.92,44.95,44.92,44.95,12500.0,36.1168,36.1409,36.1168,36.1409,12500.0
2006-03-30 15:10:00,44.95,44.97,44.94,44.97,6300.0,36.1409,36.157,36.1329,36.157,6300.0
2006-03-30 15:15:00,44.97,45.0,44.96,45.0,38600.0,36.157,36.1811,36.149,36.1811,38600.0
2006-03-30 15:20:00,45.0,45.14,45.0,45.01,6900.0,36.1811,36.2937,36.1811,36.1892,6900.0
2006-03-30 15:25:00,45.03,45.03,44.95,44.95,6500.0,36.2052,36.2052,36.1409,36.1409,6500.0
2006-03-30 15:30:00,44.95,44.98,44.95,44.97,6100.0,36.1409,36.165,36.1409,36.157,6100.0
2006-03-30 15:35:00,44.96,45.0,44.95,44.97,33900.0,36.149,36.1811,36.1409,36.157,33900.0
2006-03-30 15:40:00,44.97,44.98,44.93,44.96,9900.0,36.157,36.165,36.1248,36.149,9900.0
2006-03-30 15:45:00,44.97,44.99,44.91,44.91,12600.0,36.157,36.1731,36.1088,36.1088,12600.0
2006-03-30 15:50:00,44.93,44.93,44.85,44.9,32100.0,36.1248,36.1248,36.0605,36.1007,32100.0
2006-03-30 15:55:00,44.9,44.96,44.88,44.88,29800.0,36.1007,36.149,36.0846,36.0846,29800.0
2006-03-31 09:30:00,44.87,44.87,44.61,44.76,28700.0,36.0766,36.0766,35.8676,35.9882,28700.0
2006-03-31 09:35:00,44.84,44.96,44.73,44.74,13200.0,36.0525,36.149,35.964,35.9721,13200.0
2006-03-31 09:40:00,44.74,44.8,44.62,44.62,10700.0,35.9721,36.0203,35.8756,35.8756,10700.0
2006-03-31 09:45:00,44.62,44.82,44.62,44.75,24000.0,35.8756,36.0364,35.8756,35.9801,24000.0
2006-03-31 09:50:00,44.75,44.79,44.5,44.68,21400.0,35.9801,36.0123,35.7791,35.9238,21400.0
2006-03-31 09:55:00,44.66,44.87,44.63,44.63,14900.0,35.9078,36.0766,35.8836,35.8836,14900.0
2006-03-31 10:00:00,44.71,44.74,44.6,44.74,14000.0,35.948,35.9721,35.8595,35.9721,14000.0
2006-03-31 10:05:00,44.75,44.82,44.69,44.69,13500.0,35.9801,36.0364,35.9319,35.9319,13500.0
2006-03-31 10:10:00,44.8,44.87,44.79,44.83,8300.0,36.0203,36.0766,36.0123,36.0444,8300.0
2006-03-31 10:15:00,44.8,44.83,44.77,44.81,9400.0,36.0203,36.0444,35.9962,36.0284,9400.0
2006-03-31 10:20:00,44.82,44.84,44.75,44.8,8500.0,36.0364,36.0525,35.9801,36.0203,8500.0
2006-03-31 10:25:00,44.8,44.89,44.77,44.82,7900.0,36.0203,36.0927,35.9962,36.0364,7900.0
2006-03-31 10:30:00,44.82,44.87,44.79,44.87,7800.0,36.0364,36.0766,36.0123,36.0766,7800.0
2006-03-31 10:35:00,44.87,44.9,44.84,44.88,14100.0,36.0766,36.1007,36.0525,36.0846,14100.0
2006-03-31 10:40:00,44.89,44.98,44.87,44.95,60500.0,36.0927,36.165,36.0766,36.1409,60500.0
2006-03-31 10:45:00,44.95,44.97,44.91,44.95,16100.0,36.1409,36.157,36.1088,36.1409,16100.0
2006-03-31 10:50:00,44.94,44.94,44.8,44.8,12500.0,36.1329,36.1329,36.0203,36.0203,12500.0
2006-03-31 10:55:00,44.84,44.84,44.79,44.83,4800.0,36.0525,36.0525,36.0123,36.0444,4800.0
2006-03-31 11:00:00,44.81,44.82,44.76,44.8,7400.0,36.0284,36.0364,35.9882,36.0203,7400.0
2006-03-31 11:05:00,44.8,44.85,44.79,44.83,4900.0,36.0203,36.0605,36.0123,36.0444,4900.0
2006-03-31 11:10:00,44.84,44.87,44.82,44.85,5300.0,36.0525,36.0766,36.0364,36.0605,5300.0
2006-03-31 11:15:00,44.86,44.87,44.84,44.84,5700.0,36.0686,36.0766,36.0525,36.0525,5700.0
2006-03-31 11:20:00,44.85,44.88,44.83,44.84,8100.0,36.0605,36.0846,36.0444,36.0525,8100.0
2006-03-31 11:25:00,44.83,44.87,44.73,44.79,13800.0,36.0444,36.0766,35.964,36.0123,13800.0
2006-03-31 11:30:00,44.75,44.92,44.73,44.79,10400.0,35.9801,36.1168,35.964,36.0123,10400.0
2006-03-31 11:35:00,44.76,44.81,44.76,44.81,7300.0,35.9882,36.0284,35.9882,36.0284,7300.0
2006-03-31 11:40:00,44.8,44.82,44.75,44.82,4400.0,36.0203,36.0364,35.9801,36.0364,4400.0
2006-03-31 11:45:00,44.83,44.85,44.81,44.82,11100.0,36.0444,36.0605,36.0284,36.0364,11100.0
2006-03-31 11:50:00,44.82,44.84,44.77,44.78,5900.0,36.0364,36.0525,35.9962,36.0042,5900.0
2006-03-31 11:55:00,44.8,44.84,44.78,44.8,9600.0,36.0203,36.0525,36.0042,36.0203,9600.0
2006-03-31 12:00:00,44.81,44.83,44.78,44.79,9000.0,36.0284,36.0444,36.0042,36.0123,9000.0
2006-03-31 12:05:00,44.81,44.84,44.8,44.81,8300.0,36.0284,36.0525,36.0203,36.0284,8300.0
2006-03-31 12:10:00,44.81,44.84,44.78,44.84,7600.0,36.0284,36.0525,36.0042,36.0525,7600.0
2006-03-31 12:15:00,44.82,44.84,44.8,44.8,4700.0,36.0364,36.0525,36.0203,36.0203,4700.0
2006-03-31 12:20:00,44.8,44.81,44.77,44.81,1800.0,36.0203,36.0284,35.9962,36.0284,1800.0
2006-03-31 12:25:00,44.8,44.82,44.77,44.8,1500.0,36.0203,36.0364,35.9962,36.0203,1500.0
2006-03-31 12:30:00,44.81,44.84,44.8,44.84,2600.0,36.0284,36.0525,36.0203,36.0525,2600.0
2006-03-31 12:35:00,44.85,44.85,44.81,44.83,3600.0,36.0605,36.0605,36.0284,36.0444,3600.0
2006-03-31 12:40:00,44.82,44.86,44.82,44.85,6400.0,36.0364,36.0686,36.0364,36.0605,6400.0
2006-03-31 12:45:00,44.86,44.88,44.8,44.8,6400.0,36.0686,36.0846,36.0203,36.0203,6400.0
2006-03-31 12:50:00,44.77,44.79,44.75,44.79,1700.0,35.9962,36.0123,35.9801,36.0123,1700.0
2006-03-31 12:55:00,44.8,44.8,44.74,44.74,4400.0,36.0203,36.0203,35.9721,35.9721,4400.0
2006-03-31 13:00:00,44.78,44.79,44.74,44.79,3700.0,36.0042,36.0123,35.9721,36.0123,3700.0
2006-03-31 13:05:00,44.8,44.83,44.8,44.83,3500.0,36.0203,36.0444,36.0203,36.0444,3500.0
2006-03-31 13:10:00,44.82,44.97,44.82,44.85,11800.0,36.0364,36.157,36.0364,36.0605,11800.0
2006-03-31 13:15:00,44.84,44.84,44.78,44.82,3500.0,36.0525,36.0525,36.0042,36.0364,3500.0
2006-03-31 13:20:00,44.83,44.83,44.79,44.81,1800.0,36.0444,36.0444,36.0123,36.0284,1800.0
2006-03-31 13:25:00,44.81,44.81,44.75,44.76,7000.0,36.0284,36.0284,35.9801,35.9882,7000.0
2006-03-31 13:30:00,44.75,44.77,44.7,44.7,8800.0,35.9801,35.9962,35.9399,35.9399,8800.0
2006-03-31 13:35:00,44.71,44.83,44.69,44.7,9200.0,35.948,36.0444,35.9319,35.9399,9200.0
2006-03-31 13:40:00,44.73,44.73,44.64,44.66,4300.0,35.964,35.964,35.8917,35.9078,4300.0
2006-03-31 13:45:00,44.65,44.68,44.63,44.65,7400.0,35.8997,35.9238,35.8836,35.8997,7400.0
2006-03-31 13:50:00,44.67,44.83,44.6,44.6,12400.0,35.9158,36.0444,35.8595,35.8595,12400.0
2006-03-31 13:55:00,44.61,44.66,44.6,44.65,6700.0,35.8676,35.9078,35.8595,35.8997,6700.0
2006-03-31 14:00:00,44.65,44.65,44.6,44.61,11000.0,35.8997,35.8997,35.8595,35.8676,11000.0
2006-03-31 14:05:00,44.6,44.62,44.58,44.6,12500.0,35.8595,35.8756,35.8434,35.8595,12500.0
2006-03-31 14:10:00,44.6,44.63,44.56,44.62,6500.0,35.8595,35.8836,35.8274,35.8756,6500.0
2006-03-31 14:15:00,44.62,44.75,44.57,44.59,16800.0,35.8756,35.9801,35.8354,35.8515,16800.0
2006-03-31 14:20:00,44.6,44.62,44.59,44.59,7700.0,35.8595,35.8756,35.8515,35.8515,7700.0
2006-03-31 14:25:00,44.59,44.6,44.56,44.56,4800.0,35.8515,35.8595,35.8274,35.8274,4800.0
2006-03-31 14:30:00,44.56,44.6,44.56,44.58,6300.0,35.8274,35.8595,35.8274,35.8434,6300.0
2006-03-31 14:35:00,44.58,44.66,44.58,44.61,15100.0,35.8434,35.9078,35.8434,35.8676,15100.0
2006-03-31 14:40:00,44.57,44.57,44.51,44.52,8300.0,35.8354,35.8354,35.7871,35.7952,8300.0
2006-03-31 14:45:00,44.51,44.55,44.49,44.49,22400.0,35.7871,35.8193,35.7711,35.7711,22400.0
2006-03-31 14:50:00,44.48,44.55,44.48,44.5,33300.0,35.763,35.8193,35.763,35.7791,33300.0
2006-03-31 14:55:00,44.5,44.55,44.49,44.5,16000.0,35.7791,35.8193,35.7711,35.7791,16000.0
2006-03-31 15:00:00,44.5,44.54,44.48,44.5,12000.0,35.7791,35.8113,35.763,35.7791,12000.0
2006-03-31 15:05:00,44.48,44.55,44.48,44.5,7800.0,35.763,35.8193,35.763,35.7791,7800.0
2006-03-31 15:10:00,44.5,44.62,44.43,44.59,34900.0,35.7791,35.8756,35.7228,35.8515,34900.0
2006-03-31 15:15:00,44.6,44.7,44.55,44.55,9100.0,35.8595,35.9399,35.8193,35.8193,9100.0
2006-03-31 15:20:00,44.56,44.69,44.52,44.64,29000.0,35.8274,35.9319,35.7952,35.8917,29000.0
2006-03-31 15:25:00,44.54,44.59,44.49,44.49,28100.0,35.8113,35.8515,35.7711,35.7711,28100.0
2006-03-31 15:30:00,44.51,44.54,44.46,44.51,12100.0,35.7871,35.8113,35.7469,35.7871,12100.0
2006-03-31 15:35:00,44.53,44.55,44.48,44.5,30000.0,35.8032,35.8193,35.763,35.7791,30000.0
2006-03-31 15:40:00,44.5,44.53,44.43,44.48,23600.0,35.7791,35.8032,35.7228,35.763,23600.0
2006-03-31 15:45:00,44.48,44.48,44.37,44.39,27900.0,35.763,35.763,35.6746,35.6907,27900.0
2006-03-31 15:50:00,44.37,44.41,44.31,44.4,57700.0,35.6746,35.7067,35.6263,35.6987,57700.0
2006-03-31 15:55:00,44.38,44.41,44.27,44.38,42600.0,35.6826,35.7067,35.5942,35.6826,42600.0
2006-04-03 09:30:00,44.59,44.7,44.4,44.6,35200.0,35.8515,35.9399,35.6987,35.8595,35200.0
2006-04-03 09:35:00,44.55,44.63,44.4,44.56,9500.0,35.8193,35.8836,35.6987,35.8274,9500.0
2006-04-03 09:40:00,44.51,44.51,44.32,44.32,9300.0,35.7871,35.7871,35.6344,35.6344,9300.0
2006-04-03 09:45:00,44.3,44.33,44.15,44.15,21900.0,35.6183,35.6424,35.4977,35.4977,21900.0
2006-04-03 09:50:00,44.24,44.32,44.17,44.26,10900.0,35.5701,35.6344,35.5138,35.5861,10900.0
2006-04-03 09:55:00,44.24,44.29,44.15,44.15,13700.0,35.5701,35.6103,35.4977,35.4977,13700.0
2006-04-03 10:00:00,44.16,44.25,44.07,44.22,20200.0,35.5057,35.5781,35.4334,35.554,20200.0
2006-04-03 10:05:00,44.19,44.22,44.1,44.12,18500.0,35.5299,35.554,35.4575,35.4736,18500.0
2006-04-03 10:10:00,44.1,44.18,44.08,44.11,14300.0,35.4575,35.5218,35.4414,35.4655,14300.0
2006-04-03 10:15:00,44.11,44.46,44.09,44.16,79800.0,35.4655,35.7469,35.4495,35.5057,79800.0
2006-04-03 10:20:00,44.16,44.2,44.11,44.2,14800.0,35.5057,35.5379,35.4655,35.5379,14800.0
2006-04-03 10:25:00,44.2,44.29,44.12,44.14,37500.0,35.5379,35.6103,35.4736,35.4897,37500.0
2006-04-03 10:30:00,44.14,44.29,44.1,44.13,38400.0,35.4897,35.6103,35.4575,35.4816,38400.0
2006-04-03 10:35:00,44.13,44.18,44.11,44.18,22000.0,35.4816,35.5218,35.4655,35.5218,22000.0
2006-04-03 10:40:00,44.17,44.25,44.14,44.25,22500.0,35.5138,35.5781,35.4897,35.5781,22500.0
2006-04-03 10:45:00,44.27,44.45,44.25,44.29,27300.0,35.5942,35.7389,35.5781,35.6103,27300.0
2006-04-03 10:50:00,44.29,44.3,44.17,44.17,15500.0,35.6103,35.6183,35.5138,35.5138,15500.0
2006-04-03 10:55:00,44.18,44.2,44.11,44.2,14800.0,35.5218,35.5379,35.4655,35.5379,14800.0
2006-04-03 11:00:00,44.2,44.24,44.15,44.16,12100.0,35.5379,35.5701,35.4977,35.5057,12100.0
2006-04-03 11:05:00,44.16,44.23,44.15,44.16,16400.0,35.5057,35.562,35.4977,35.5057,16400.0
2006-04-03 11:10:00,44.16,44.23,44.16,44.22,10600.0,35.5057,35.562,35.5057,35.554,10600.0
2006-04-03 11:15:00,44.24,44.31,44.22,44.29,11700.0,35.5701,35.6263,35.554,35.6103,11700.0
2006-04-03 11:20:00,44.29,44.35,44.28,44.35,11200.0,35.6103,35.6585,35.6022,35.6585,11200.0
2006-04-03 11:25:00,44.35,44.44,44.35,44.41,18900.0,35.6585,35.7309,35.6585,35.7067,18900.0
2006-04-03 11:30:00,44.41,44.41,44.34,44.35,19000.0,35.7067,35.7067,35.6505,35.6585,19000.0
2006-04-03 11:35:00,44.35,44.36,44.31,44.32,8600.0,35.6585,35.6665,35.6263,35.6344,8600.0
2006-04-03 11:40:00,44.32,44.32,44.2,44.2,20000.0,35.6344,35.6344,35.5379,35.5379,20000.0
2006-04-03 11:45:00,44.2,44.27,44.16,44.19,35200.0,35.5379,35.5942,35.5057,35.5299,35200.0
2006-04-03 11:50:00,44.19,44.27,44.19,44.19,27000.0,35.5299,35.5942,35.5299,35.5299,27000.0
2006-04-03 11:55:00,44.2,44.24,44.17,44.17,14800.0,35.5379,35.5701,35.5138,35.5138,14800.0
2006-04-03 12:00:00,44.18,44.25,44.17,44.24,12200.0,35.5218,35.5781,35.5138,35.5701,12200.0
2006-04-03 12:05:00,44.24,44.27,44.2,44.21,10600.0,35.5701,35.5942,35.5379,35.5459,10600.0
2006-04-03 12:10:00,44.21,44.34,44.2,44.3,18600.0,35.5459,35.6505,35.5379,35.6183,18600.0
2006-04-03 12:15:00,44.3,44.32,44.27,44.31,6400.0,35.6183,35.6344,35.5942,35.6263,6400.0
2006-04-03 12:20:00,44.33,44.44,44.3,44.31,13000.0,35.6424,35.7309,35.6183,35.6263,13000.0
2006-04-03 12:25:00,44.3,44.3,44.15,44.18,23900.0,35.6183,35.6183,35.4977,35.5218,23900.0
2006-04-03 12:30:00,44.18,44.25,44.18,44.24,18600.0,35.5218,35.5781,35.5218,35.5701,18600.0
2006-04-03 12:35:00,44.24,44.26,44.2,44.21,21600.0,35.5701,35.5861,35.5379,35.5459,21600.0
2006-04-03 12:40:00,44.2,44.21,44.15,44.16,14500.0,35.5379,35.5459,35.4977,35.5057,14500.0
2006-04-03 12:45:00,44.18,44.19,44.15,44.18,31600.0,35.5218,35.5299,35.4977,35.5218,31600.0
2006-04-03 12:50:00,44.17,44.21,44.16,44.19,17300.0,35.5138,35.5459,35.5057,35.5299,17300.0
2006-04-03 12:55:00,44.19,44.21,44.17,44.21,15100.0,35.5299,35.5459,35.5138,35.5459,15100.0
2006-04-03 13:00:00,44.16,44.19,44.14,44.16,3800.0,35.5057,35.5299,35.4897,35.5057,3800.0
2006-04-03 13:05:00,44.15,44.19,44.13,44.19,7700.0,35.4977,35.5299,35.4816,35.5299,7700.0
2006-04-03 13:10:00,44.21,44.23,44.17,44.17,8600.0,35.5459,35.562,35.5138,35.5138,8600.0
2006-04-03 13:15:00,44.19,44.2,44.14,44.2,10800.0,35.5299,35.5379,35.4897,35.5379,10800.0
2006-04-03 13:20:00,44.21,44.24,44.16,44.17,11800.0,35.5459,35.5701,35.5057,35.5138,11800.0
2006-04-03 13:25:00,44.18,44.23,44.18,44.21,8600.0,35.5218,35.562,35.5218,35.5459,8600.0
2006-04-03 13:30:00,44.2,44.2,44.16,44.17,11500.0,35.5379,35.5379,35.5057,35.5138,11500.0
2006-04-03 13:35:00,44.17,44.24,44.17,44.22,16400.0,35.5138,35.5701,35.5138,35.554,16400.0
2006-04-03 13:40:00,44.24,44.26,44.2,44.26,7200.0,35.5701,35.5861,35.5379,35.5861,7200.0
2006-04-03 13:45:00,44.27,44.27,44.22,44.22,9800.0,35.5942,35.5942,35.554,35.554,9800.0
2006-04-03 13:50:00,44.21,44.31,44.21,44.31,14700.0,35.5459,35.6263,35.5459,35.6263,14700.0
2006-04-03 13:55:00,44.3,44.46,44.29,44.31,13200.0,35.6183,35.7469,35.6103,35.6263,13200.0
2006-04-03 14:00:00,44.3,44.46,44.24,44.25,17800.0,35.6183,35.7469,35.5701,35.5781,17800.0
2006-04-03 14:05:00,44.27,44.28,44.26,44.28,2600.0,35.5942,35.6022,35.5861,35.6022,2600.0
2006-04-03 14:10:00,44.29,44.46,44.29,44.32,14900.0,35.6103,35.7469,35.6103,35.6344,14900.0
2006-04-03 14:15:00,44.31,44.36,44.23,44.26,15400.0,35.6263,35.6665,35.562,35.5861,15400.0
2006-04-03 14:20:00,44.28,44.33,44.25,44.25,6900.0,35.6022,35.6424,35.5781,35.5781,6900.0
2006-04-03 14:25:00,44.28,44.52,44.23,44.33,20700.0,35.6022,35.7952,35.562,35.6424,20700.0
2006-04-03 14:30:00,44.33,44.37,44.3,44.3,15500.0,35.6424,35.6746,35.6183,35.6183,15500.0
2006-04-03 14:35:00,44.31,44.32,44.23,44.24,10600.0,35.6263,35.6344,35.562,35.5701,10600.0
2006-04-03 14:40:00,44.25,44.27,44.19,44.21,20100.0,35.5781,35.5942,35.5299,35.5459,20100.0
2006-04-03 14:45:00,44.21,44.21,44.15,44.15,10300.0,35.5459,35.5459,35.4977,35.4977,10300.0
2006-04-03 14:50:00,44.15,44.33,44.08,44.17,24900.0,35.4977,35.6424,35.4414,35.5138,24900.0
2006-04-03 14:55:00,44.17,44.18,44.06,44.1,17000.0,35.5138,35.5218,35.4253,35.4575,17000.0
2006-04-03 15:00:00,44.1,44.12,44.07,44.09,14400.0,35.4575,35.4736,35.4334,35.4495,14400.0
2006-04-03 15:05:00,44.06,44.14,44.06,44.12,23400.0,35.4253,35.4897,35.4253,35.4736,23400.0
2006-04-03 15:10:00,44.13,44.38,44.12,44.21,30500.0,35.4816,35.6826,35.4736,35.5459,30500.0
2006-04-03 15:15:00,44.21,44.36,44.17,44.3,19200.0,35.5459,35.6665,35.5138,35.6183,19200.0
2006-04-03 15:20:00,44.3,44.35,44.29,44.3,35700.0,35.6183,35.6585,35.6103,35.6183,35700.0
2006-04-03 15:25:00,44.29,44.34,44.18,44.32,29000.0,35.6103,35.6505,35.5218,35.6344,29000.0
2006-04-03 15:30:00,44.33,44.35,44.25,44.3,26200.0,35.6424,35.6585,35.5781,35.6183,26200.0
2006-04-03 15:35:00,44.3,44.35,44.2,44.31,34400.0,35.6183,35.6585,35.5379,35.6263,34400.0
2006-04-03 15:40:00,44.3,44.31,44.24,44.29,24000.0,35.6183,35.6263,35.5701,35.6103,24000.0
2006-04-03 15:45:00,44.28,44.4,44.21,44.3,49600.0,35.6022,35.6987,35.5459,35.6183,49600.0
2006-04-03 15:50:00,44.3,44.4,44.21,44.23,33300.0,35.6183,35.6987,35.5459,35.562,33300.0
2006-04-03 15:55:00,44.21,44.3,44.19,44.21,34900.0,35.5459,35.6183,35.5299,35.5459,34900.0
2006-04-04 09:30:00,44.13,44.25,44.08,44.18,30800.0,35.4816,35.5781,35.4414,35.5218,30800.0
2006-04-04 09:35:00,44.14,44.17,44.08,44.08,6600.0,35.4897,35.5138,35.4414,35.4414,6600.0
2006-04-04 09:40:00,44.12,44.14,44.0,44.0,25200.0,35.4736,35.4897,35.3771,35.3771,25200.0
2006-04-04 09:45:00,44.03,44.03,43.96,43.99,30900.0,35.4012,35.4012,35.3449,35.3691,30900.0
2006-04-04 09:50:00,43.99,44.14,43.99,44.06,16200.0,35.3691,35.4897,35.3691,35.4253,16200.0
2006-04-04 09:55:00,44.05,44.08,43.95,43.99,17000.0,35.4173,35.4414,35.3369,35.3691,17000.0
2006-04-04 10:00:00,43.97,44.06,43.97,44.04,14300.0,35.353,35.4253,35.353,35.4093,14300.0
2006-04-04 10:05:00,43.99,44.06,43.95,43.95,16800.0,35.3691,35.4253,35.3369,35.3369,16800.0
2006-04-04 10:10:00,43.95,44.08,43.95,44.08,21800.0,35.3369,35.4414,35.3369,35.4414,21800.0
2006-04-04 10:15:00,44.08,44.15,44.05,44.13,19500.0,35.4414,35.4977,35.4173,35.4816,19500.0
2006-04-04 10:20:00,44.12,44.22,44.12,44.2,13300.0,35.4736,35.554,35.4736,35.5379,13300.0
2006-04-04 10:25:00,44.21,44.21,44.16,44.21,13000.0,35.5459,35.5459,35.5057,35.5459,13000.0
2006-04-04 10:30:00,44.18,44.35,44.16,44.34,18000.0,35.5218,35.6585,35.5057,35.6505,18000.0
2006-04-04 10:35:00,44.33,44.41,44.31,44.34,21300.0,35.6424,35.7067,35.6263,35.6505,21300.0
2006-04-04 10:40:00,44.33,44.42,44.32,44.4,24700.0,35.6424,35.7148,35.6344,35.6987,24700.0
2006-04-04 10:45:00,44.4,44.5,44.4,44.48,15900.0,35.6987,35.7791,35.6987,35.763,15900.0
2006-04-04 10:50:00,44.47,44.5,44.47,44.47,11500.0,35.755,35.7791,35.755,35.755,11500.0
2006-04-04 10:55:00,44.47,44.49,44.41,44.41,27700.0,35.755,35.7711,35.7067,35.7067,27700.0
2006-04-04 11:00:00,44.41,44.41,44.33,44.34,6100.0,35.7067,35.7067,35.6424,35.6505,6100.0
2006-04-04 11:05:00,44.33,44.33,44.21,44.24,16500.0,35.6424,35.6424,35.5459,35.5701,16500.0
2006-04-04 11:10:00,44.23,44.29,44.22,44.29,5000.0,35.562,35.6103,35.554,35.6103,5000.0
2006-04-04 11:15:00,44.28,44.32,44.26,44.3,17300.0,35.6022,35.6344,35.5861,35.6183,17300.0
2006-04-04 11:20:00,44.29,44.29,44.23,44.23,14800.0,35.6103,35.6103,35.562,35.562,14800.0
2006-04-04 11:25:00,44.22,44.24,44.21,44.23,9500.0,35.554,35.5701,35.5459,35.562,9500.0
2006-04-04 11:30:00,44.25,44.29,44.21,44.26,22500.0,35.5781,35.6103,35.5459,35.5861,22500.0
2006-04-04 11:35:00,44.25,44.29,44.25,44.29,5700.0,35.5781,35.6103,35.5781,35.6103,5700.0
2006-04-04 11:40:00,44.3,44.34,44.27,44.33,13500.0,35.6183,35.6505,35.5942,35.6424,13500.0
2006-04-04 11:45:00,44.35,44.49,44.35,44.41,32400.0,35.6585,35.7711,35.6585,35.7067,32400.0
2006-04-04 11:50:00,44.41,44.41,44.32,44.33,38100.0,35.7067,35.7067,35.6344,35.6424,38100.0
2006-04-04 11:55:00,44.33,44.41,44.33,44.39,12200.0,35.6424,35.7067,35.6424,35.6907,12200.0
2006-04-04 12:00:00,44.39,44.5,44.37,44.5,10300.0,35.6907,35.7791,35.6746,35.7791,10300.0
2006-04-04 12:05:00,44.5,44.54,44.48,44.53,14000.0,35.7791,35.8113,35.763,35.8032,14000.0
2006-04-04 12:10:00,44.53,44.54,44.5,44.51,14500.0,35.8032,35.8113,35.7791,35.7871,14500.0
2006-04-04 12:15:00,44.52,44.57,44.51,44.53,14800.0,35.7952,35.8354,35.7871,35.8032,14800.0
2006-04-04 12:20:00,44.55,44.58,44.52,44.52,11500.0,35.8193,35.8434,35.7952,35.7952,11500.0
2006-04-04 12:25:00,44.51,44.53,44.46,44.46,8100.0,35.7871,35.8032,35.7469,35.7469,8100.0
2006-04-04 12:30:00,44.48,44.52,44.48,44.5,10500.0,35.763,35.7952,35.763,35.7791,10500.0
2006-04-04 12:35:00,44.5,44.5,44.43,44.44,7000.0,35.7791,35.7791,35.7228,35.7309,7000.0
2006-04-04 12:40:00,44.45,44.52,44.45,44.52,24500.0,35.7389,35.7952,35.7389,35.7952,24500.0
2006-04-04 12:45:00,44.51,44.58,44.51,44.56,15600.0,35.7871,35.8434,35.7871,35.8274,15600.0
2006-04-04 12:50:00,44.56,44.59,44.55,44.59,41600.0,35.8274,35.8515,35.8193,35.8515,41600.0
2006-04-04 12:55:00,44.58,44.66,44.58,44.65,10700.0,35.8434,35.9078,35.8434,35.8997,10700.0
2006-04-04 13:00:00,44.66,44.69,44.64,44.68,12800.0,35.9078,35.9319,35.8917,35.9238,12800.0
2006-04-04 13:05:00,44.69,44.7,44.66,44.67,16600.0,35.9319,35.9399,35.9078,35.9158,16600.0
2006-04-04 13:10:00,44.66,44.67,44.58,44.59,10500.0,35.9078,35.9158,35.8434,35.8515,10500.0
2006-04-04 13:15:00,44.58,44.58,44.49,44.5,20300.0,35.8434,35.8434,35.7711,35.7791,20300.0
2006-04-04 13:20:00,44.5,44.5,44.44,44.5,8800.0,35.7791,35.7791,35.7309,35.7791,8800.0
2006-04-04 13:25:00,44.47,44.57,44.44,44.57,48600.0,35.755,35.8354,35.7309,35.8354,48600.0
2006-04-04 13:30:00,44.53,44.68,44.47,44.48,60000.0,35.8032,35.9238,35.755,35.763,60000.0
2006-04-04 13:35:00,44.48,44.48,44.37,44.4,6200.0,35.763,35.763,35.6746,35.6987,6200.0
2006-04-04 13:40:00,44.36,44.36,44.29,44.33,27800.0,35.6665,35.6665,35.6103,35.6424,27800.0
2006-04-04 13:45:00,44.34,44.4,44.31,44.4,14200.0,35.6505,35.6987,35.6263,35.6987,14200.0
2006-04-04 13:50:00,44.39,44.62,44.39,44.59,34500.0,35.6907,35.8756,35.6907,35.8515,34500.0
2006-04-04 13:55:00,44.62,44.62,44.57,44.59,31400.0,35.8756,35.8756,35.8354,35.8515,31400.0
2006-04-04 14:00:00,44.59,44.62,44.52,44.58,14300.0,35.8515,35.8756,35.7952,35.8434,14300.0
2006-04-04 14:05:00,44.56,44.56,44.41,44.41,6400.0,35.8274,35.8274,35.7067,35.7067,6400.0
2006-04-04 14:10:00,44.42,44.44,44.39,44.44,9100.0,35.7148,35.7309,35.6907,35.7309,9100.0
2006-04-04 14:15:00,44.43,44.47,44.39,44.47,29400.0,35.7228,35.755,35.6907,35.755,29400.0
2006-04-04 14:20:00,44.48,44.55,44.47,44.52,8900.0,35.763,35.8193,35.755,35.7952,8900.0
2006-04-04 14:25:00,44.52,44.54,44.48,44.49,16000.0,35.7952,35.8113,35.763,35.7711,16000.0
2006-04-04 14:30:00,44.49,44.56,44.47,44.55,16300.0,35.7711,35.8274,35.755,35.8193,16300.0
2006-04-04 14:35:00,44.53,44.65,44.5,44.65,63400.0,35.8032,35.8997,35.7791,35.8997,63400.0
2006-04-04 14:40:00,44.67,44.79,44.64,44.76,31200.0,35.9158,36.0123,35.8917,35.9882,31200.0
2006-04-04 14:45:00,44.78,44.9,44.78,44.89,38300.0,36.0042,36.1007,36.0042,36.0927,38300.0
2006-04-04 14:50:00,44.88,45.09,44.88,45.07,54100.0,36.0846,36.2535,36.0846,36.2374,54100.0
2006-04-04 14:55:00,45.07,45.07,44.93,44.94,65200.0,36.2374,36.2374,36.1248,36.1329,65200.0
2006-04-04 15:00:00,44.95,44.95,44.85,44.88,47600.0,36.1409,36.1409,36.0605,36.0846,47600.0
2006-04-04 15:05:00,44.87,44.95,44.86,44.86,44000.0,36.0766,36.1409,36.0686,36.0686,44000.0
2006-04-04 15:10:00,44.85,44.86,44.71,44.8,34700.0,36.0605,36.0686,35.948,36.0203,34700.0
2006-04-04 15:15:00,44.77,44.84,44.72,44.72,39300.0,35.9962,36.0525,35.956,35.956,39300.0
2006-04-04 15:20:00,44.72,44.75,44.68,44.75,31500.0,35.956,35.9801,35.9238,35.9801,31500.0
2006-04-04 15:25:00,44.74,44.76,44.69,44.69,29100.0,35.9721,35.9882,35.9319,35.9319,29100.0
2006-04-04 15:30:00,44.69,44.71,44.63,44.63,38600.0,35.9319,35.948,35.8836,35.8836,38600.0
2006-04-04 15:35:00,44.64,44.64,44.58,44.58,45900.0,35.8917,35.8917,35.8434,35.8434,45900.0
2006-04-04 15:40:00,44.57,44.68,44.56,44.67,35100.0,35.8354,35.9238,35.8274,35.9158,35100.0
2006-04-04 15:45:00,44.67,44.68,44.56,44.59,45000.0,35.9158,35.9238,35.8274,35.8515,45000.0
2006-04-04 15:50:00,44.59,44.64,44.59,44.62,31600.0,35.8515,35.8917,35.8515,35.8756,31600.0
2006-04-04 15:55:00,44.62,44.62,44.56,44.59,47900.0,35.8756,35.8756,35.8274,35.8515,47900.0
2006-04-05 09:30:00,44.55,44.9,44.55,44.56,42400.0,35.8193,36.1007,35.8193,35.8274,42400.0
2006-04-05 09:35:00,44.55,44.55,44.35,44.44,34200.0,35.8193,35.8193,35.6585,35.7309,34200.0
2006-04-05 09:40:00,44.36,44.43,44.25,44.26,32400.0,35.6665,35.7228,35.5781,35.5861,32400.0
2006-04-05 09:45:00,44.26,44.36,44.25,44.34,22600.0,35.5861,35.6665,35.5781,35.6505,22600.0
2006-04-05 09:50:00,44.36,44.41,44.27,44.36,10400.0,35.6665,35.7067,35.5942,35.6665,10400.0
2006-04-05 09:55:00,44.38,44.4,44.28,44.37,22700.0,35.6826,35.6987,35.6022,35.6746,22700.0
2006-04-05 10:00:00,44.38,44.6,44.37,44.5,14300.0,35.6826,35.8595,35.6746,35.7791,14300.0
2006-04-05 10:05:00,44.58,44.64,44.55,44.62,19200.0,35.8434,35.8917,35.8193,35.8756,19200.0
2006-04-05 10:10:00,44.62,44.63,44.58,44.58,8700.0,35.8756,35.8836,35.8434,35.8434,8700.0
2006-04-05 10:15:00,44.57,44.61,44.44,44.45,14900.0,35.8354,35.8676,35.7309,35.7389,14900.0
2006-04-05 10:20:00,44.44,44.52,44.43,44.5,26600.0,35.7309,35.7952,35.7228,35.7791,26600.0
2006-04-05 10:25:00,44.5,44.5,44.41,44.41,5100.0,35.7791,35.7791,35.7067,35.7067,5100.0
2006-04-05 10:30:00,44.38,44.42,44.29,44.3,9900.0,35.6826,35.7148,35.6103,35.6183,9900.0
2006-04-05 10:35:00,44.3,44.3,44.22,44.28,18600.0,35.6183,35.6183,35.554,35.6022,18600.0
2006-04-05 10:40:00,44.29,44.31,44.26,44.29,6100.0,35.6103,35.6263,35.5861,35.6103,6100.0
2006-04-05 10:45:00,44.29,44.35,44.28,44.32,11700.0,35.6103,35.6585,35.6022,35.6344,11700.0
2006-04-05 10:50:00,44.36,44.38,44.33,44.34,15500.0,35.6665,35.6826,35.6424,35.6505,15500.0
2006-04-05 10:55:00,44.34,44.37,44.32,44.32,26700.0,35.6505,35.6746,35.6344,35.6344,26700.0
2006-04-05 11:00:00,44.32,44.44,44.31,44.43,34600.0,35.6344,35.7309,35.6263,35.7228,34600.0
2006-04-05 11:05:00,44.43,44.43,44.33,44.33,12800.0,35.7228,35.7228,35.6424,35.6424,12800.0
2006-04-05 11:10:00,44.33,44.36,44.32,44.32,14300.0,35.6424,35.6665,35.6344,35.6344,14300.0
2006-04-05 11:15:00,44.33,44.37,44.32,44.34,17200.0,35.6424,35.6746,35.6344,35.6505,17200.0
2006-04-05 11:20:00,44.34,44.37,44.33,44.37,3300.0,35.6505,35.6746,35.6424,35.6746,3300.0
2006-04-05 11:25:00,44.34,44.35,44.3,44.31,6100.0,35.6505,35.6585,35.6183,35.6263,6100.0
2006-04-05 11:30:00,44.3,44.32,44.25,44.25,15400.0,35.6183,35.6344,35.5781,35.5781,15400.0
2006-04-05 11:35:00,44.25,44.29,44.19,44.2,23600.0,35.5781,35.6103,35.5299,35.5379,23600.0
2006-04-05 11:40:00,44.21,44.24,44.17,44.19,13800.0,35.5459,35.5701,35.5138,35.5299,13800.0
2006-04-05 11:45:00,44.17,44.22,44.15,44.17,25100.0,35.5138,35.554,35.4977,35.5138,25100.0
2006-04-05 11:50:00,44.17,44.28,44.17,44.18,15800.0,35.5138,35.6022,35.5138,35.5218,15800.0
2006-04-05 11:55:00,44.19,44.28,44.19,44.26,7000.0,35.5299,35.6022,35.5299,35.5861,7000.0
2006-04-05 12:00:00,44.26,44.33,44.25,44.32,9100.0,35.5861,35.6424,35.5781,35.6344,9100.0
2006-04-05 12:05:00,44.33,44.38,44.31,44.36,5100.0,35.6424,35.6826,35.6263,35.6665,5100.0
2006-04-05 12:10:00,44.38,44.39,44.37,44.39,4500.0,35.6826,35.6907,35.6746,35.6907,4500.0
2006-04-05 12:15:00,44.38,44.47,44.38,44.44,9800.0,35.6826,35.755,35.6826,35.7309,9800.0
2006-04-05 12:20:00,44.46,44.46,44.43,44.45,3200.0,35.7469,35.7469,35.7228,35.7389,3200.0
2006-04-05 12:25:00,44.44,44.45,44.43,44.44,3700.0,35.7309,35.7389,35.7228,35.7309,3700.0
2006-04-05 12:30:00,44.43,44.43,44.41,44.43,2000.0,35.7228,35.7228,35.7067,35.7228,2000.0
2006-04-05 12:35:00,44.42,44.45,44.41,44.42,11300.0,35.7148,35.7389,35.7067,35.7148,11300.0
2006-04-05 12:40:00,44.44,44.45,44.4,44.45,3900.0,35.7309,35.7389,35.6987,35.7389,3900.0
2006-04-05 12:45:00,44.45,44.5,44.45,44.5,5700.0,35.7389,35.7791,35.7389,35.7791,5700.0
2006-04-05 12:50:00,44.49,44.57,44.47,44.55,64800.0,35.7711,35.8354,35.755,35.8193,64800.0
2006-04-05 12:55:00,44.53,44.56,44.51,44.53,8200.0,35.8032,35.8274,35.7871,35.8032,8200.0
2006-04-05 13:00:00,44.52,44.62,44.52,44.61,20100.0,35.7952,35.8756,35.7952,35.8676,20100.0
2006-04-05 13:05:00,44.61,44.63,44.58,44.62,14300.0,35.8676,35.8836,35.8434,35.8756,14300.0
2006-04-05 13:10:00,44.63,44.68,44.54,44.54,95900.0,35.8836,35.9238,35.8113,35.8113,95900.0
2006-04-05 13:15:00,44.55,44.55,44.46,44.47,20600.0,35.8193,35.8193,35.7469,35.755,20600.0
2006-04-05 13:20:00,44.46,44.55,44.45,44.52,8000.0,35.7469,35.8193,35.7389,35.7952,8000.0
2006-04-05 13:25:00,44.52,44.52,44.4,44.43,15100.0,35.7952,35.7952,35.6987,35.7228,15100.0
2006-04-05 13:30:00,44.45,44.5,44.35,44.38,13000.0,35.7389,35.7791,35.6585,35.6826,13000.0
2006-04-05 13:35:00,44.36,44.36,44.25,44.3,23800.0,35.6665,35.6665,35.5781,35.6183,23800.0
2006-04-05 13:40:00,44.3,44.31,44.27,44.29,30100.0,35.6183,35.6263,35.5942,35.6103,30100.0
2006-04-05 13:45:00,44.28,44.31,44.26,44.29,51500.0,35.6022,35.6263,35.5861,35.6103,51500.0
2006-04-05 13:50:00,44.27,44.33,44.27,44.33,249200.0,35.5942,35.6424,35.5942,35.6424,249200.0
2006-04-05 13:55:00,44.3,44.3,44.28,44.29,5900.0,35.6183,35.6183,35.6022,35.6103,5900.0
2006-04-05 14:00:00,44.28,44.29,44.25,44.28,45700.0,35.6022,35.6103,35.5781,35.6022,45700.0
2006-04-05 14:05:00,44.27,44.32,44.27,44.29,14700.0,35.5942,35.6344,35.5942,35.6103,14700.0
2006-04-05 14:10:00,44.29,44.3,44.25,44.29,42000.0,35.6103,35.6183,35.5781,35.6103,42000.0
2006-04-05 14:15:00,44.29,44.29,44.25,44.29,7500.0,35.6103,35.6103,35.5781,35.6103,7500.0
2006-04-05 14:20:00,44.3,44.3,44.25,44.29,100500.0,35.6183,35.6183,35.5781,35.6103,100500.0
2006-04-05 14:25:00,44.29,44.31,44.27,44.28,11600.0,35.6103,35.6263,35.5942,35.6022,11600.0
2006-04-05 14:30:00,44.27,44.27,44.19,44.21,14000.0,35.5942,35.5942,35.5299,35.5459,14000.0
2006-04-05 14:35:00,44.2,44.2,44.14,44.16,11900.0,35.5379,35.5379,35.4897,35.5057,11900.0
2006-04-05 14:40:00,44.15,44.23,44.13,44.18,16000.0,35.4977,35.562,35.4816,35.5218,16000.0
2006-04-05 14:45:00,44.21,44.25,44.17,44.24,16600.0,35.5459,35.5781,35.5138,35.5701,16600.0
2006-04-05 14:50:00,44.24,44.26,44.23,44.24,24300.0,35.5701,35.5861,35.562,35.5701,24300.0
2006-04-05 14:55:00,44.24,44.25,44.2,44.24,13100.0,35.5701,35.5781,35.5379,35.5701,13100.0
2006-04-05 15:00:00,44.2,44.21,44.02,44.06,34000.0,35.5379,35.5459,35.3932,35.4253,34000.0
2006-04-05 15:05:00,44.06,44.16,44.06,44.15,23400.0,35.4253,35.5057,35.4253,35.4977,23400.0
2006-04-05 15:10:00,44.16,44.16,44.12,44.13,17900.0,35.5057,35.5057,35.4736,35.4816,17900.0
2006-04-05 15:15:00,44.14,44.2,44.13,44.19,18500.0,35.4897,35.5379,35.4816,35.5299,18500.0
2006-04-05 15:20:00,44.18,44.28,44.17,44.2,53500.0,35.5218,35.6022,35.5138,35.5379,53500.0
2006-04-05 15:25:00,44.2,44.22,44.15,44.16,17100.0,35.5379,35.554,35.4977,35.5057,17100.0
2006-04-05 15:30:00,44.19,44.27,44.09,44.15,26900.0,35.5299,35.5942,35.4495,35.4977,26900.0
2006-04-05 15:35:00,44.14,44.15,44.11,44.14,37900.0,35.4897,35.4977,35.4655,35.4897,37900.0
2006-04-05 15:40:00,44.14,44.19,44.12,44.13,18800.0,35.4897,35.5299,35.4736,35.4816,18800.0
2006-04-05 15:45:00,44.13,44.16,44.12,44.13,31200.0,35.4816,35.5057,35.4736,35.4816,31200.0
2006-04-05 15:50:00,44.14,44.2,44.12,44.17,222500.0,35.4897,35.5379,35.4736,35.5138,222500.0
2006-04-05 15:55:00,44.17,44.2,44.16,44.16,51100.0,35.5138,35.5379,35.5057,35.5057,51100.0
2006-04-06 09:30:00,44.2,44.23,44.01,44.01,19200.0,35.5379,35.562,35.3851,35.3851,19200.0
2006-04-06 09:35:00,44.1,44.1,43.95,43.98,22000.0,35.4575,35.4575,35.3369,35.361,22000.0
2006-04-06 09:40:00,43.97,43.97,43.72,43.8,86300.0,35.353,35.353,35.152,35.2163,86300.0
2006-04-06 09:45:00,43.76,43.93,43.76,43.81,58200.0,35.1841,35.3208,35.1841,35.2243,58200.0
2006-04-06 09:50:00,43.81,43.85,43.71,43.75,55200.0,35.2243,35.2565,35.1439,35.1761,55200.0
2006-04-06 09:55:00,43.79,43.85,43.74,43.82,37700.0,35.2083,35.2565,35.1681,35.2324,37700.0
2006-04-06 10:00:00,43.81,43.87,43.79,43.87,22100.0,35.2243,35.2726,35.2083,35.2726,22100.0
2006-04-06 10:05:00,43.83,43.85,43.72,43.84,148400.0,35.2404,35.2565,35.152,35.2485,148400.0
2006-04-06 10:10:00,43.82,43.82,43.6,43.67,51200.0,35.2324,35.2324,35.0555,35.1118,51200.0
2006-04-06 10:15:00,43.67,43.69,43.5,43.53,77800.0,35.1118,35.1278,34.9751,34.9992,77800.0
2006-04-06 10:20:00,43.55,43.55,43.41,43.43,79000.0,35.0153,35.0153,34.9027,34.9188,79000.0
2006-04-06 10:25:00,43.43,43.45,43.3,43.38,62400.0,34.9188,34.9349,34.8143,34.8786,62400.0
2006-04-06 10:30:00,43.37,43.42,43.31,43.35,24300.0,34.8706,34.9108,34.8223,34.8545,24300.0
2006-04-06 10:35:00,43.35,43.5,43.34,43.44,30200.0,34.8545,34.9751,34.8464,34.9268,30200.0
2006-04-06 10:40:00,43.45,43.52,43.42,43.51,16200.0,34.9349,34.9912,34.9108,34.9831,16200.0
2006-04-06 10:45:00,43.51,43.75,43.5,43.56,57300.0,34.9831,35.1761,34.9751,35.0233,57300.0
2006-04-06 10:50:00,43.56,43.58,43.44,43.45,38000.0,35.0233,35.0394,34.9268,34.9349,38000.0
2006-04-06 10:55:00,43.45,43.52,43.44,43.44,35100.0,34.9349,34.9912,34.9268,34.9268,35100.0
2006-04-06 11:00:00,43.43,43.45,43.35,43.35,16900.0,34.9188,34.9349,34.8545,34.8545,16900.0
2006-04-06 11:05:00,43.36,43.48,43.36,43.48,16900.0,34.8625,34.959,34.8625,34.959,16900.0
2006-04-06 11:10:00,43.49,43.63,43.49,43.63,14800.0,34.967,35.0796,34.967,35.0796,14800.0
2006-04-06 11:15:00,43.63,43.67,43.59,43.62,17200.0,35.0796,35.1118,35.0474,35.0716,17200.0
2006-04-06 11:20:00,43.64,43.66,43.58,43.65,9800.0,35.0876,35.1037,35.0394,35.0957,9800.0
2006-04-06 11:25:00,43.65,43.77,43.65,43.73,26400.0,35.0957,35.1922,35.0957,35.16,26400.0
2006-04-06 11:30:00,43.73,43.78,43.64,43.68,33500.0,35.16,35.2002,35.0876,35.1198,33500.0
2006-04-06 11:35:00,43.7,43.74,43.65,43.7,18600.0,35.1359,35.1681,35.0957,35.1359,18600.0
2006-04-06 11:40:00,43.68,43.75,43.68,43.72,33600.0,35.1198,35.1761,35.1198,35.152,33600.0
2006-04-06 11:45:00,43.73,43.78,43.69,43.7,16200.0,35.16,35.2002,35.1278,35.1359,16200.0
2006-04-06 11:50:00,43.7,43.72,43.61,43.67,29500.0,35.1359,35.152,35.0635,35.1118,29500.0
2006-04-06 11:55:00,43.69,43.75,43.64,43.67,12500.0,35.1278,35.1761,35.0876,35.1118,12500.0
2006-04-06 12:00:00,43.68,43.72,43.66,43.67,17400.0,35.1198,35.152,35.1037,35.1118,17400.0
2006-04-06 12:05:00,43.68,43.68,43.54,43.63,25700.0,35.1198,35.1198,35.0072,35.0796,25700.0
2006-04-06 12:10:00,43.59,43.7,43.59,43.64,39000.0,35.0474,35.1359,35.0474,35.0876,39000.0
2006-04-06 12:15:00,43.65,43.68,43.5,43.5,22300.0,35.0957,35.1198,34.9751,34.9751,22300.0
2006-04-06 12:20:00,43.53,43.55,43.48,43.48,11800.0,34.9992,35.0153,34.959,34.959,11800.0
2006-04-06 12:25:00,43.5,43.5,43.43,43.49,9900.0,34.9751,34.9751,34.9188,34.967,9900.0
2006-04-06 12:30:00,43.46,43.49,43.44,43.48,22900.0,34.9429,34.967,34.9268,34.959,22900.0
2006-04-06 12:35:00,43.48,43.49,43.45,43.45,12400.0,34.959,34.967,34.9349,34.9349,12400.0
2006-04-06 12:40:00,43.45,43.47,43.42,43.45,7800.0,34.9349,34.951,34.9108,34.9349,7800.0
2006-04-06 12:45:00,43.45,43.49,43.43,43.46,9700.0,34.9349,34.967,34.9188,34.9429,9700.0
2006-04-06 12:50:00,43.47,43.49,43.44,43.45,12100.0,34.951,34.967,34.9268,34.9349,12100.0
2006-04-06 12:55:00,43.47,43.57,43.45,43.5,51800.0,34.951,35.0314,34.9349,34.9751,51800.0
2006-04-06 13:00:00,43.46,43.51,43.46,43.5,13300.0,34.9429,34.9831,34.9429,34.9751,13300.0
2006-04-06 13:05:00,43.5,43.53,43.47,43.47,16200.0,34.9751,34.9992,34.951,34.951,16200.0
2006-04-06 13:10:00,43.49,43.53,43.42,43.53,10000.0,34.967,34.9992,34.9108,34.9992,10000.0
2006-04-06 13:15:00,43.5,43.55,43.43,43.43,26900.0,34.9751,35.0153,34.9188,34.9188,26900.0
2006-04-06 13:20:00,43.46,43.57,43.44,43.55,10100.0,34.9429,35.0314,34.9268,35.0153,10100.0
2006-04-06 13:25:00,43.56,43.59,43.47,43.52,21300.0,35.0233,35.0474,34.951,34.9912,21300.0
2006-04-06 13:30:00,43.5,43.62,43.48,43.59,10300.0,34.9751,35.0716,34.959,35.0474,10300.0
2006-04-06 13:35:00,43.59,43.6,43.47,43.58,33600.0,35.0474,35.0555,34.951,35.0394,33600.0
2006-04-06 13:40:00,43.57,43.61,43.51,43.51,20100.0,35.0314,35.0635,34.9831,34.9831,20100.0
2006-04-06 13:45:00,43.51,43.68,43.5,43.66,33200.0,34.9831,35.1198,34.9751,35.1037,33200.0
2006-04-06 13:50:00,43.67,43.69,43.53,43.63,21200.0,35.1118,35.1278,34.9992,35.0796,21200.0
2006-04-06 13:55:00,43.64,43.71,43.64,43.69,13000.0,35.0876,35.1439,35.0876,35.1278,13000.0
2006-04-06 14:00:00,43.68,43.77,43.67,43.77,37200.0,35.1198,35.1922,35.1118,35.1922,37200.0
2006-04-06 14:05:00,43.75,43.76,43.67,43.69,16500.0,35.1761,35.1841,35.1118,35.1278,16500.0
2006-04-06 14:10:00,43.7,43.78,43.7,43.75,19500.0,35.1359,35.2002,35.1359,35.1761,19500.0
2006-04-06 14:15:00,43.75,43.8,43.74,43.79,12100.0,35.1761,35.2163,35.1681,35.2083,12100.0
2006-04-06 14:20:00,43.77,43.83,43.76,43.83,46600.0,35.1922,35.2404,35.1841,35.2404,46600.0
2006-04-06 14:25:00,43.81,43.9,43.81,43.9,76400.0,35.2243,35.2967,35.2243,35.2967,76400.0
2006-04-06 14:30:00,43.89,43.9,43.86,43.87,86000.0,35.2887,35.2967,35.2645,35.2726,86000.0
2006-04-06 14:35:00,43.88,43.9,43.86,43.9,16500.0,35.2806,35.2967,35.2645,35.2967,16500.0
2006-04-06 14:40:00,43.86,43.92,43.86,43.87,57800.0,35.2645,35.3128,35.2645,35.2726,57800.0
2006-04-06 14:45:00,43.89,43.9,43.85,43.9,22900.0,35.2887,35.2967,35.2565,35.2967,22900.0
2006-04-06 14:50:00,43.9,43.91,43.87,43.87,19300.0,35.2967,35.3047,35.2726,35.2726,19300.0
2006-04-06 14:55:00,43.88,43.91,43.88,43.9,11100.0,35.2806,35.3047,35.2806,35.2967,11100.0
2006-04-06 15:00:00,43.9,43.94,43.87,43.91,36800.0,35.2967,35.3289,35.2726,35.3047,36800.0
2006-04-06 15:05:00,43.93,43.99,43.91,43.91,30800.0,35.3208,35.3691,35.3047,35.3047,30800.0
2006-04-06 15:10:00,43.92,43.95,43.9,43.91,14100.0,35.3128,35.3369,35.2967,35.3047,14100.0
2006-04-06 15:15:00,43.92,43.92,43.88,43.89,46500.0,35.3128,35.3128,35.2806,35.2887,46500.0
2006-04-06 15:20:00,43.87,43.91,43.85,43.89,44800.0,35.2726,35.3047,35.2565,35.2887,44800.0
2006-04-06 15:25:00,43.89,43.93,43.87,43.9,28400.0,35.2887,35.3208,35.2726,35.2967,28400.0
2006-04-06 15:30:00,43.87,43.89,43.82,43.83,45900.0,35.2726,35.2887,35.2324,35.2404,45900.0
2006-04-06 15:35:00,43.82,43.85,43.75,43.79,37600.0,35.2324,35.2565,35.1761,35.2083,37600.0
2006-04-06 15:40:00,43.76,43.8,43.74,43.77,29900.0,35.1841,35.2163,35.1681,35.1922,29900.0
2006-04-06 15:45:00,43.79,43.82,43.78,43.81,28900.0,35.2083,35.2324,35.2002,35.2243,28900.0
2006-04-06 15:50:00,43.8,43.8,43.7,43.71,28000.0,35.2163,35.2163,35.1359,35.1439,28000.0
2006-04-06 15:55:00,43.71,43.78,43.7,43.78,28600.0,35.1439,35.2002,35.1359,35.2002,28600.0
2006-04-07 09:30:00,43.69,43.97,43.63,43.8,28400.0,35.1278,35.353,35.0796,35.2163,28400.0
2006-04-07 09:35:00,43.77,44.15,43.76,43.99,13400.0,35.1922,35.4977,35.1841,35.3691,13400.0
2006-04-07 09:40:00,43.91,43.99,43.8,43.93,10700.0,35.3047,35.3691,35.2163,35.3208,10700.0
2006-04-07 09:45:00,43.93,44.02,43.92,44.02,4600.0,35.3208,35.3932,35.3128,35.3932,4600.0
2006-04-07 09:50:00,44.02,44.09,43.87,44.01,12400.0,35.3932,35.4495,35.2726,35.3851,12400.0
2006-04-07 09:55:00,44.03,44.06,43.9,43.94,5500.0,35.4012,35.4253,35.2967,35.3289,5500.0
2006-04-07 10:00:00,43.93,43.98,43.88,43.98,7600.0,35.3208,35.361,35.2806,35.361,7600.0
2006-04-07 10:05:00,43.9,44.0,43.9,44.0,5300.0,35.2967,35.3771,35.2967,35.3771,5300.0
2006-04-07 10:10:00,43.99,43.99,43.94,43.94,800.0,35.3691,35.3691,35.3289,35.3289,800.0
2006-04-07 10:15:00,43.94,44.05,43.94,43.99,16200.0,35.3289,35.4173,35.3289,35.3691,16200.0
2006-04-07 10:20:00,43.95,44.02,43.87,43.88,14200.0,35.3369,35.3932,35.2726,35.2806,14200.0
2006-04-07 10:25:00,43.88,43.9,43.75,43.78,7900.0,35.2806,35.2967,35.1761,35.2002,7900.0
2006-04-07 10:30:00,43.81,43.81,43.71,43.71,18900.0,35.2243,35.2243,35.1439,35.1439,18900.0
2006-04-07 10:35:00,43.73,43.73,43.68,43.72,9200.0,35.16,35.16,35.1198,35.152,9200.0
2006-04-07 10:40:00,43.72,43.73,43.62,43.7,9800.0,35.152,35.16,35.0716,35.1359,9800.0
2006-04-07 10:45:00,43.7,43.71,43.5,43.56,13700.0,35.1359,35.1439,34.9751,35.0233,13700.0
2006-04-07 10:50:00,43.56,43.58,43.49,43.55,26500.0,35.0233,35.0394,34.967,35.0153,26500.0
2006-04-07 10:55:00,43.56,43.58,43.54,43.54,4300.0,35.0233,35.0394,35.0072,35.0072,4300.0
2006-04-07 11:00:00,43.55,43.6,43.52,43.6,3500.0,35.0153,35.0555,34.9912,35.0555,3500.0
2006-04-07 11:05:00,43.61,43.65,43.58,43.63,5300.0,35.0635,35.0957,35.0394,35.0796,5300.0
2006-04-07 11:10:00,43.65,43.67,43.57,43.57,4200.0,35.0957,35.1118,35.0314,35.0314,4200.0
2006-04-07 11:15:00,43.54,43.6,43.52,43.53,16000.0,35.0072,35.0555,34.9912,34.9992,16000.0
2006-04-07 11:20:00,43.53,43.55,43.5,43.51,7600.0,34.9992,35.0153,34.9751,34.9831,7600.0
2006-04-07 11:25:00,43.51,43.52,43.45,43.47,17900.0,34.9831,34.9912,34.9349,34.951,17900.0
2006-04-07 11:30:00,43.48,43.48,43.38,43.39,9200.0,34.959,34.959,34.8786,34.8866,9200.0
2006-04-07 11:35:00,43.39,43.47,43.33,43.37,24100.0,34.8866,34.951,34.8384,34.8706,24100.0
2006-04-07 11:40:00,43.36,43.41,43.3,43.36,18800.0,34.8625,34.9027,34.8143,34.8625,18800.0
2006-04-07 11:45:00,43.36,43.36,43.2,43.24,17000.0,34.8625,34.8625,34.7339,34.766,17000.0
2006-04-07 11:50:00,43.27,43.35,43.25,43.35,11600.0,34.7902,34.8545,34.7741,34.8545,11600.0
2006-04-07 11:55:00,43.34,43.35,43.29,43.3,11100.0,34.8464,34.8545,34.8062,34.8143,11100.0
2006-04-07 12:00:00,43.3,43.35,43.25,43.33,35700.0,34.8143,34.8545,34.7741,34.8384,35700.0
2006-04-07 12:05:00,43.38,43.38,43.2,43.23,11700.0,34.8786,34.8786,34.7339,34.758,11700.0
2006-04-07 12:10:00,43.24,43.24,43.2,43.24,15000.0,34.766,34.766,34.7339,34.766,15000.0
2006-04-07 12:15:00,43.24,43.35,43.24,43.35,10200.0,34.766,34.8545,34.766,34.8545,10200.0
2006-04-07 12:20:00,43.3,43.34,43.29,43.32,3200.0,34.8143,34.8464,34.8062,34.8304,3200.0
2006-04-07 12:25:00,43.33,43.4,43.32,43.33,13700.0,34.8384,34.8947,34.8304,34.8384,13700.0
2006-04-07 12:30:00,43.33,43.36,43.31,43.33,7000.0,34.8384,34.8625,34.8223,34.8384,7000.0
2006-04-07 12:35:00,43.34,43.36,43.16,43.21,18000.0,34.8464,34.8625,34.7017,34.7419,18000.0
2006-04-07 12:40:00,43.22,43.26,43.14,43.2,8600.0,34.75,34.7821,34.6856,34.7339,8600.0
2006-04-07 12:45:00,43.2,43.22,43.17,43.2,3100.0,34.7339,34.75,34.7098,34.7339,3100.0
2006-04-07 12:50:00,43.2,43.31,43.19,43.2,10200.0,34.7339,34.8223,34.7258,34.7339,10200.0
2006-04-07 12:55:00,43.2,43.21,43.08,43.1,11200.0,34.7339,34.7419,34.6374,34.6535,11200.0
2006-04-07 13:00:00,43.1,43.1,43.03,43.08,25000.0,34.6535,34.6535,34.5972,34.6374,25000.0
2006-04-07 13:05:00,43.09,43.18,43.09,43.17,8600.0,34.6454,34.7178,34.6454,34.7098,8600.0
2006-04-07 13:10:00,43.17,43.19,43.17,43.19,2300.0,34.7098,34.7258,34.7098,34.7258,2300.0
2006-04-07 13:15:00,43.19,43.21,43.16,43.19,4300.0,34.7258,34.7419,34.7017,34.7258,4300.0
2006-04-07 13:20:00,43.19,43.19,43.1,43.1,3200.0,34.7258,34.7258,34.6535,34.6535,3200.0
2006-04-07 13:25:00,43.09,43.2,43.08,43.2,9300.0,34.6454,34.7339,34.6374,34.7339,9300.0
2006-04-07 13:30:00,43.2,43.2,43.14,43.14,3600.0,34.7339,34.7339,34.6856,34.6856,3600.0
2006-04-07 13:35:00,43.16,43.19,43.05,43.11,12300.0,34.7017,34.7258,34.6133,34.6615,12300.0
2006-04-07 13:40:00,43.1,43.11,43.01,43.05,8900.0,34.6535,34.6615,34.5811,34.6133,8900.0
2006-04-07 13:45:00,43.03,43.08,43.03,43.08,9200.0,34.5972,34.6374,34.5972,34.6374,9200.0
2006-04-07 13:50:00,43.07,43.14,43.04,43.14,10300.0,34.6294,34.6856,34.6052,34.6856,10300.0
2006-04-07 13:55:00,43.13,43.13,43.03,43.03,5900.0,34.6776,34.6776,34.5972,34.5972,5900.0
2006-04-07 14:00:00,43.04,43.09,43.03,43.09,3700.0,34.6052,34.6454,34.5972,34.6454,3700.0
2006-04-07 14:05:00,43.09,43.18,43.09,43.18,11200.0,34.6454,34.7178,34.6454,34.7178,11200.0
2006-04-07 14:10:00,43.17,43.21,43.15,43.17,9200.0,34.7098,34.7419,34.6937,34.7098,9200.0
2006-04-07 14:15:00,43.18,43.18,43.11,43.13,9800.0,34.7178,34.7178,34.6615,34.6776,9800.0
2006-04-07 14:20:00,43.12,43.2,43.12,43.2,9200.0,34.6696,34.7339,34.6696,34.7339,9200.0
2006-04-07 14:25:00,43.21,43.25,43.2,43.25,10200.0,34.7419,34.7741,34.7339,34.7741,10200.0
2006-04-07 14:30:00,43.23,43.3,43.23,43.27,4300.0,34.758,34.8143,34.758,34.7902,4300.0
2006-04-07 14:35:00,43.28,43.28,43.23,43.28,7200.0,34.7982,34.7982,34.758,34.7982,7200.0
2006-04-07 14:40:00,43.29,43.4,43.26,43.29,11600.0,34.8062,34.8947,34.7821,34.8062,11600.0
2006-04-07 14:45:00,43.29,43.35,43.27,43.35,15700.0,34.8062,34.8545,34.7902,34.8545,15700.0
2006-04-07 14:50:00,43.37,43.37,43.3,43.37,45800.0,34.8706,34.8706,34.8143,34.8706,45800.0
2006-04-07 14:55:00,43.36,43.36,43.29,43.31,8700.0,34.8625,34.8625,34.8062,34.8223,8700.0
2006-04-07 15:00:00,43.31,43.32,43.25,43.29,11000.0,34.8223,34.8304,34.7741,34.8062,11000.0
2006-04-07 15:05:00,43.28,43.33,43.26,43.29,17200.0,34.7982,34.8384,34.7821,34.8062,17200.0
2006-04-07 15:10:00,43.29,43.3,43.25,43.27,6700.0,34.8062,34.8143,34.7741,34.7902,6700.0
2006-04-07 15:15:00,43.26,43.27,43.21,43.26,32800.0,34.7821,34.7902,34.7419,34.7821,32800.0
2006-04-07 15:20:00,43.25,43.25,43.09,43.15,21200.0,34.7741,34.7741,34.6454,34.6937,21200.0
2006-04-07 15:25:00,43.12,43.2,43.11,43.13,13300.0,34.6696,34.7339,34.6615,34.6776,13300.0
2006-04-07 15:30:00,43.12,43.25,43.12,43.16,14400.0,34.6696,34.7741,34.6696,34.7017,14400.0
2006-04-07 15:35:00,43.19,43.25,43.16,43.21,27300.0,34.7258,34.7741,34.7017,34.7419,27300.0
2006-04-07 15:40:00,43.22,43.29,43.1,43.24,73600.0,34.75,34.8062,34.6535,34.766,73600.0
2006-04-07 15:45:00,43.24,43.25,43.2,43.21,17100.0,34.766,34.7741,34.7339,34.7419,17100.0
2006-04-07 15:50:00,43.21,43.26,43.1,43.16,39600.0,34.7419,34.7821,34.6535,34.7017,39600.0
2006-04-07 15:55:00,43.15,43.2,43.12,43.18,30900.0,34.6937,34.7339,34.6696,34.7178,30900.0
2006-04-10 09:30:00,43.0,43.12,42.99,43.06,70100.0,34.5731,34.6696,34.565,34.6213,70100.0
2006-04-10 09:35:00,43.05,43.1,42.91,43.01,10700.0,34.6133,34.6535,34.5007,34.5811,10700.0
2006-04-10 09:40:00,42.97,43.02,42.95,43.01,6700.0,34.549,34.5892,34.5329,34.5811,6700.0
2006-04-10 09:45:00,43.02,43.02,42.8,42.96,15000.0,34.5892,34.5892,34.4123,34.5409,15000.0
2006-04-10 09:50:00,42.98,43.1,42.98,43.1,24100.0,34.557,34.6535,34.557,34.6535,24100.0
2006-04-10 09:55:00,43.08,43.18,43.08,43.13,10700.0,34.6374,34.7178,34.6374,34.6776,10700.0
2006-04-10 10:00:00,43.13,43.2,43.13,43.2,7600.0,34.6776,34.7339,34.6776,34.7339,7600.0
2006-04-10 10:05:00,43.2,43.3,43.2,43.29,14400.0,34.7339,34.8143,34.7339,34.8062,14400.0
2006-04-10 10:10:00,43.32,43.36,43.32,43.36,6500.0,34.8304,34.8625,34.8304,34.8625,6500.0
2006-04-10 10:15:00,43.35,43.36,43.32,43.33,10400.0,34.8545,34.8625,34.8304,34.8384,10400.0
2006-04-10 10:20:00,43.35,43.35,43.29,43.32,11300.0,34.8545,34.8545,34.8062,34.8304,11300.0
2006-04-10 10:25:00,43.33,43.33,43.25,43.27,13700.0,34.8384,34.8384,34.7741,34.7902,13700.0
2006-04-10 10:30:00,43.27,43.33,43.23,43.33,21000.0,34.7902,34.8384,34.758,34.8384,21000.0
2006-04-10 10:35:00,43.32,43.35,43.32,43.35,16100.0,34.8304,34.8545,34.8304,34.8545,16100.0
2006-04-10 10:40:00,43.35,43.38,43.32,43.32,15100.0,34.8545,34.8786,34.8304,34.8304,15100.0
2006-04-10 10:45:00,43.33,43.33,43.2,43.24,23000.0,34.8384,34.8384,34.7339,34.766,23000.0
2006-04-10 10:50:00,43.22,43.25,43.18,43.2,22600.0,34.75,34.7741,34.7178,34.7339,22600.0
2006-04-10 10:55:00,43.2,43.23,43.19,43.2,10600.0,34.7339,34.758,34.7258,34.7339,10600.0
2006-04-10 11:00:00,43.19,43.25,43.19,43.25,10500.0,34.7258,34.7741,34.7258,34.7741,10500.0
2006-04-10 11:05:00,43.25,43.32,43.25,43.31,12200.0,34.7741,34.8304,34.7741,34.8223,12200.0
2006-04-10 11:10:00,43.3,43.43,43.3,43.4,23200.0,34.8143,34.9188,34.8143,34.8947,23200.0
2006-04-10 11:15:00,43.37,43.41,43.37,43.39,3600.0,34.8706,34.9027,34.8706,34.8866,3600.0
2006-04-10 11:20:00,43.41,43.43,43.39,43.42,5000.0,34.9027,34.9188,34.8866,34.9108,5000.0
2006-04-10 11:25:00,43.42,43.42,43.37,43.37,9800.0,34.9108,34.9108,34.8706,34.8706,9800.0
2006-04-10 11:30:00,43.36,43.41,43.35,43.39,17300.0,34.8625,34.9027,34.8545,34.8866,17300.0
2006-04-10 11:35:00,43.38,43.41,43.36,43.36,9100.0,34.8786,34.9027,34.8625,34.8625,9100.0
2006-04-10 11:40:00,43.37,43.4,43.36,43.38,11000.0,34.8706,34.8947,34.8625,34.8786,11000.0
2006-04-10 11:45:00,43.38,43.39,43.36,43.37,14000.0,34.8786,34.8866,34.8625,34.8706,14000.0
2006-04-10 11:50:00,43.37,43.39,43.36,43.39,9400.0,34.8706,34.8866,34.8625,34.8866,9400.0
2006-04-10 11:55:00,43.38,43.41,43.37,43.41,114400.0,34.8786,34.9027,34.8706,34.9027,114400.0
2006-04-10 12:00:00,43.45,43.49,43.44,43.46,24600.0,34.9349,34.967,34.9268,34.9429,24600.0
2006-04-10 12:05:00,43.47,43.47,43.43,43.46,13400.0,34.951,34.951,34.9188,34.9429,13400.0
2006-04-10 12:10:00,43.44,43.5,43.44,43.5,14800.0,34.9268,34.9751,34.9268,34.9751,14800.0
2006-04-10 12:15:00,43.48,43.56,43.48,43.53,17000.0,34.959,35.0233,34.959,34.9992,17000.0
2006-04-10 12:20:00,43.53,43.54,43.51,43.53,8400.0,34.9992,35.0072,34.9831,34.9992,8400.0
2006-04-10 12:25:00,43.54,43.56,43.49,43.53,12900.0,35.0072,35.0233,34.967,34.9992,12900.0
2006-04-10 12:30:00,43.53,43.54,43.43,43.45,12700.0,34.9992,35.0072,34.9188,34.9349,12700.0
2006-04-10 12:35:00,43.45,43.48,43.44,43.46,6100.0,34.9349,34.959,34.9268,34.9429,6100.0
2006-04-10 12:40:00,43.46,43.47,43.41,43.41,9700.0,34.9429,34.951,34.9027,34.9027,9700.0
2006-04-10 12:45:00,43.41,43.42,43.38,43.39,3700.0,34.9027,34.9108,34.8786,34.8866,3700.0
2006-04-10 12:50:00,43.4,43.42,43.38,43.42,4900.0,34.8947,34.9108,34.8786,34.9108,4900.0
2006-04-10 12:55:00,43.42,43.43,43.41,43.43,1900.0,34.9108,34.9188,34.9027,34.9188,1900.0
2006-04-10 13:00:00,43.42,43.43,43.39,43.39,7100.0,34.9108,34.9188,34.8866,34.8866,7100.0
2006-04-10 13:05:00,43.38,43.39,43.35,43.39,12100.0,34.8786,34.8866,34.8545,34.8866,12100.0
2006-04-10 13:10:00,43.38,43.4,43.37,43.39,4800.0,34.8786,34.8947,34.8706,34.8866,4800.0
2006-04-10 13:15:00,43.38,43.38,43.34,43.35,6700.0,34.8786,34.8786,34.8464,34.8545,6700.0
2006-04-10 13:20:00,43.35,43.36,43.34,43.34,3100.0,34.8545,34.8625,34.8464,34.8464,3100.0
2006-04-10 13:25:00,43.34,43.37,43.34,43.37,12700.0,34.8464,34.8706,34.8464,34.8706,12700.0
2006-04-10 13:30:00,43.37,43.42,43.33,43.33,9400.0,34.8706,34.9108,34.8384,34.8384,9400.0
2006-04-10 13:35:00,43.32,43.33,43.27,43.28,5500.0,34.8304,34.8384,34.7902,34.7982,5500.0
2006-04-10 13:40:00,43.26,43.3,43.26,43.28,2400.0,34.7821,34.8143,34.7821,34.7982,2400.0
2006-04-10 13:45:00,43.3,43.37,43.28,43.3,17300.0,34.8143,34.8706,34.7982,34.8143,17300.0
2006-04-10 13:50:00,43.29,43.32,43.26,43.3,7400.0,34.8062,34.8304,34.7821,34.8143,7400.0
2006-04-10 13:55:00,43.31,43.32,43.28,43.3,5400.0,34.8223,34.8304,34.7982,34.8143,5400.0
2006-04-10 14:00:00,43.3,43.33,43.28,43.31,6500.0,34.8143,34.8384,34.7982,34.8223,6500.0
2006-04-10 14:05:00,43.31,43.35,43.29,43.33,15600.0,34.8223,34.8545,34.8062,34.8384,15600.0
2006-04-10 14:10:00,43.34,43.38,43.3,43.3,12700.0,34.8464,34.8786,34.8143,34.8143,12700.0
2006-04-10 14:15:00,43.3,43.3,43.24,43.24,5300.0,34.8143,34.8143,34.766,34.766,5300.0
2006-04-10 14:20:00,43.26,43.32,43.24,43.32,7400.0,34.7821,34.8304,34.766,34.8304,7400.0
2006-04-10 14:25:00,43.29,43.3,43.21,43.25,10400.0,34.8062,34.8143,34.7419,34.7741,10400.0
2006-04-10 14:30:00,43.22,43.29,43.22,43.28,12500.0,34.75,34.8062,34.75,34.7982,12500.0
2006-04-10 14:35:00,43.29,43.29,43.23,43.29,9000.0,34.8062,34.8062,34.758,34.8062,9000.0
2006-04-10 14:40:00,43.28,43.34,43.28,43.34,4900.0,34.7982,34.8464,34.7982,34.8464,4900.0
2006-04-10 14:45:00,43.34,43.43,43.34,43.39,30800.0,34.8464,34.9188,34.8464,34.8866,30800.0
2006-04-10 14:50:00,43.41,43.41,43.3,43.32,10800.0,34.9027,34.9027,34.8143,34.8304,10800.0
2006-04-10 14:55:00,43.34,43.39,43.33,43.39,17400.0,34.8464,34.8866,34.8384,34.8866,17400.0
2006-04-10 15:00:00,43.39,43.44,43.38,43.41,22100.0,34.8866,34.9268,34.8786,34.9027,22100.0
2006-04-10 15:05:00,43.41,43.44,43.4,43.43,11900.0,34.9027,34.9268,34.8947,34.9188,11900.0
2006-04-10 15:10:00,43.43,43.43,43.36,43.39,24300.0,34.9188,34.9188,34.8625,34.8866,24300.0
2006-04-10 15:15:00,43.39,43.4,43.38,43.4,8800.0,34.8866,34.8947,34.8786,34.8947,8800.0
2006-04-10 15:20:00,43.38,43.4,43.36,43.39,28400.0,34.8786,34.8947,34.8625,34.8866,28400.0
2006-04-10 15:25:00,43.38,43.4,43.35,43.39,14500.0,34.8786,34.8947,34.8545,34.8866,14500.0
2006-04-10 15:30:00,43.39,43.39,43.32,43.34,15000.0,34.8866,34.8866,34.8304,34.8464,15000.0
2006-04-10 15:35:00,43.34,43.37,43.33,43.37,12100.0,34.8464,34.8706,34.8384,34.8706,12100.0
2006-04-10 15:40:00,43.35,43.36,43.33,43.35,14300.0,34.8545,34.8625,34.8384,34.8545,14300.0
2006-04-10 15:45:00,43.34,43.42,43.34,43.41,19600.0,34.8464,34.9108,34.8464,34.9027,19600.0
2006-04-10 15:50:00,43.4,43.44,43.4,43.42,22900.0,34.8947,34.9268,34.8947,34.9108,22900.0
2006-04-10 15:55:00,43.44,43.44,43.38,43.42,34500.0,34.9268,34.9268,34.8786,34.9108,34500.0
2006-04-11 09:30:00,43.5,43.53,43.25,43.35,44400.0,34.9751,34.9992,34.7741,34.8545,44400.0
2006-04-11 09:35:00,43.34,43.4,43.3,43.34,5500.0,34.8464,34.8947,34.8143,34.8464,5500.0
2006-04-11 09:40:00,43.4,43.42,43.33,43.38,13400.0,34.8947,34.9108,34.8384,34.8786,13400.0
2006-04-11 09:45:00,43.42,43.47,43.36,43.4,10900.0,34.9108,34.951,34.8625,34.8947,10900.0
2006-04-11 09:50:00,43.45,43.45,43.31,43.38,10400.0,34.9349,34.9349,34.8223,34.8786,10400.0
2006-04-11 09:55:00,43.41,43.44,43.38,43.43,9800.0,34.9027,34.9268,34.8786,34.9188,9800.0
2006-04-11 10:00:00,43.41,43.44,43.33,43.41,11300.0,34.9027,34.9268,34.8384,34.9027,11300.0
2006-04-11 10:05:00,43.41,43.5,43.4,43.5,21800.0,34.9027,34.9751,34.8947,34.9751,21800.0
2006-04-11 10:10:00,43.49,43.49,43.41,43.46,18500.0,34.967,34.967,34.9027,34.9429,18500.0
2006-04-11 10:15:00,43.46,43.46,43.36,43.37,9000.0,34.9429,34.9429,34.8625,34.8706,9000.0
2006-04-11 10:20:00,43.4,43.4,43.21,43.23,25000.0,34.8947,34.8947,34.7419,34.758,25000.0
2006-04-11 10:25:00,43.3,43.31,43.2,43.24,11300.0,34.8143,34.8223,34.7339,34.766,11300.0
2006-04-11 10:30:00,43.24,43.24,43.09,43.09,13500.0,34.766,34.766,34.6454,34.6454,13500.0
2006-04-11 10:35:00,43.1,43.14,43.1,43.12,6700.0,34.6535,34.6856,34.6535,34.6696,6700.0
2006-04-11 10:40:00,43.12,43.13,43.0,43.0,17800.0,34.6696,34.6776,34.5731,34.5731,17800.0
2006-04-11 10:45:00,43.0,43.0,42.87,42.9,10300.0,34.5731,34.5731,34.4685,34.4927,10300.0
2006-04-11 10:50:00,42.9,42.98,42.87,42.95,17900.0,34.4927,34.557,34.4685,34.5329,17900.0
2006-04-11 10:55:00,42.95,43.03,42.95,43.03,16300.0,34.5329,34.5972,34.5329,34.5972,16300.0
2006-04-11 11:00:00,43.01,43.03,42.98,42.98,10900.0,34.5811,34.5972,34.557,34.557,10900.0
2006-04-11 11:05:00,42.98,43.05,42.98,43.04,13500.0,34.557,34.6133,34.557,34.6052,13500.0
2006-04-11 11:10:00,43.04,43.06,43.02,43.06,7100.0,34.6052,34.6213,34.5892,34.6213,7100.0
2006-04-11 11:15:00,43.06,43.09,43.06,43.07,8100.0,34.6213,34.6454,34.6213,34.6294,8100.0
2006-04-11 11:20:00,43.08,43.09,43.05,43.09,8000.0,34.6374,34.6454,34.6133,34.6454,8000.0
2006-04-11 11:25:00,43.09,43.09,43.04,43.04,6600.0,34.6454,34.6454,34.6052,34.6052,6600.0
2006-04-11 11:30:00,43.04,43.07,43.03,43.06,5400.0,34.6052,34.6294,34.5972,34.6213,5400.0
2006-04-11 11:35:00,43.06,43.11,43.02,43.04,14800.0,34.6213,34.6615,34.5892,34.6052,14800.0
2006-04-11 11:40:00,43.01,43.04,43.0,43.01,4300.0,34.5811,34.6052,34.5731,34.5811,4300.0
2006-04-11 11:45:00,43.02,43.03,43.0,43.03,3300.0,34.5892,34.5972,34.5731,34.5972,3300.0
2006-04-11 11:50:00,43.0,43.02,42.96,42.98,17800.0,34.5731,34.5892,34.5409,34.557,17800.0
2006-04-11 11:55:00,42.98,42.98,42.95,42.95,8800.0,34.557,34.557,34.5329,34.5329,8800.0
2006-04-11 12:00:00,42.97,42.97,42.9,42.93,33700.0,34.549,34.549,34.4927,34.5168,33700.0
2006-04-11 12:05:00,42.93,42.95,42.89,42.91,9200.0,34.5168,34.5329,34.4846,34.5007,9200.0
2006-04-11 12:10:00,42.88,42.91,42.86,42.88,8700.0,34.4766,34.5007,34.4605,34.4766,8700.0
2006-04-11 12:15:00,42.9,42.9,42.86,42.87,10900.0,34.4927,34.4927,34.4605,34.4685,10900.0
2006-04-11 12:20:00,42.87,42.9,42.87,42.87,4100.0,34.4685,34.4927,34.4685,34.4685,4100.0
2006-04-11 12:25:00,42.9,42.9,42.85,42.85,10300.0,34.4927,34.4927,34.4525,34.4525,10300.0
2006-04-11 12:30:00,42.85,42.86,42.84,42.85,4900.0,34.4525,34.4605,34.4444,34.4525,4900.0
2006-04-11 12:35:00,42.84,42.87,42.84,42.84,7900.0,34.4444,34.4685,34.4444,34.4444,7900.0
2006-04-11 12:40:00,42.86,42.9,42.84,42.9,35100.0,34.4605,34.4927,34.4444,34.4927,35100.0
2006-04-11 12:45:00,42.9,42.9,42.83,42.83,4100.0,34.4927,34.4927,34.4364,34.4364,4100.0
2006-04-11 12:50:00,42.85,42.89,42.85,42.87,6800.0,34.4525,34.4846,34.4525,34.4685,6800.0
2006-04-11 12:55:00,42.89,42.89,42.8,42.8,15500.0,34.4846,34.4846,34.4123,34.4123,15500.0
2006-04-11 13:00:00,42.8,42.83,42.8,42.82,10100.0,34.4123,34.4364,34.4123,34.4283,10100.0
2006-04-11 13:05:00,42.83,42.88,42.82,42.88,4000.0,34.4364,34.4766,34.4283,34.4766,4000.0
2006-04-11 13:10:00,42.88,42.88,42.81,42.81,5400.0,34.4766,34.4766,34.4203,34.4203,5400.0
2006-04-11 13:15:00,42.82,42.92,42.8,42.9,38200.0,34.4283,34.5088,34.4123,34.4927,38200.0
2006-04-11 13:20:00,42.89,42.94,42.89,42.94,4700.0,34.4846,34.5248,34.4846,34.5248,4700.0
2006-04-11 13:25:00,42.93,42.97,42.9,42.95,5900.0,34.5168,34.549,34.4927,34.5329,5900.0
2006-04-11 13:30:00,42.94,42.94,42.81,42.82,16200.0,34.5248,34.5248,34.4203,34.4283,16200.0
2006-04-11 13:35:00,42.82,42.85,42.78,42.78,22400.0,34.4283,34.4525,34.3962,34.3962,22400.0
2006-04-11 13:40:00,42.78,42.85,42.76,42.83,19300.0,34.3962,34.4525,34.3801,34.4364,19300.0
2006-04-11 13:45:00,42.82,42.84,42.76,42.79,6400.0,34.4283,34.4444,34.3801,34.4042,6400.0
2006-04-11 13:50:00,42.8,42.82,42.79,42.8,13800.0,34.4123,34.4283,34.4042,34.4123,13800.0
2006-04-11 13:55:00,42.79,42.8,42.77,42.79,17500.0,34.4042,34.4123,34.3881,34.4042,17500.0
2006-04-11 14:00:00,42.79,42.84,42.79,42.83,11200.0,34.4042,34.4444,34.4042,34.4364,11200.0
2006-04-11 14:05:00,42.82,42.97,42.82,42.92,33700.0,34.4283,34.549,34.4283,34.5088,33700.0
2006-04-11 14:10:00,42.92,42.92,42.77,42.81,32900.0,34.5088,34.5088,34.3881,34.4203,32900.0
2006-04-11 14:15:00,42.82,42.85,42.8,42.84,9500.0,34.4283,34.4525,34.4123,34.4444,9500.0
2006-04-11 14:20:00,42.84,42.87,42.77,42.79,26000.0,34.4444,34.4685,34.3881,34.4042,26000.0
2006-04-11 14:25:00,42.8,42.8,42.77,42.8,12300.0,34.4123,34.4123,34.3881,34.4123,12300.0
2006-04-11 14:30:00,42.8,42.85,42.79,42.84,8500.0,34.4123,34.4525,34.4042,34.4444,8500.0
2006-04-11 14:35:00,42.83,42.84,42.79,42.79,22000.0,34.4364,34.4444,34.4042,34.4042,22000.0
2006-04-11 14:40:00,42.81,42.86,42.8,42.84,23100.0,34.4203,34.4605,34.4123,34.4444,23100.0
2006-04-11 14:45:00,42.84,42.85,42.78,42.8,26800.0,34.4444,34.4525,34.3962,34.4123,26800.0
2006-04-11 14:50:00,42.82,42.87,42.81,42.82,16200.0,34.4283,34.4685,34.4203,34.4283,16200.0
2006-04-11 14:55:00,42.84,42.84,42.79,42.8,15900.0,34.4444,34.4444,34.4042,34.4123,15900.0
2006-04-11 15:00:00,42.79,42.85,42.79,42.8,20600.0,34.4042,34.4525,34.4042,34.4123,20600.0
2006-04-11 15:05:00,42.8,42.84,42.79,42.84,18400.0,34.4123,34.4444,34.4042,34.4444,18400.0
2006-04-11 15:10:00,42.84,42.92,42.84,42.89,26500.0,34.4444,34.5088,34.4444,34.4846,26500.0
2006-04-11 15:15:00,42.9,42.96,42.9,42.93,31900.0,34.4927,34.5409,34.4927,34.5168,31900.0
2006-04-11 15:20:00,42.93,42.93,42.84,42.87,17300.0,34.5168,34.5168,34.4444,34.4685,17300.0
2006-04-11 15:25:00,42.87,42.9,42.87,42.87,9400.0,34.4685,34.4927,34.4685,34.4685,9400.0
2006-04-11 15:30:00,42.87,42.9,42.86,42.9,22600.0,34.4685,34.4927,34.4605,34.4927,22600.0
2006-04-11 15:35:00,42.9,42.95,42.9,42.93,26500.0,34.4927,34.5329,34.4927,34.5168,26500.0
2006-04-11 15:40:00,42.92,42.92,42.85,42.88,27300.0,34.5088,34.5088,34.4525,34.4766,27300.0
2006-04-11 15:45:00,42.88,42.92,42.86,42.92,27800.0,34.4766,34.5088,34.4605,34.5088,27800.0
2006-04-11 15:50:00,42.92,42.95,42.91,42.94,16000.0,34.5088,34.5329,34.5007,34.5248,16000.0
2006-04-11 15:55:00,42.95,43.05,42.95,43.01,47900.0,34.5329,34.6133,34.5329,34.5811,47900.0
2006-04-12 09:30:00,43.08,43.31,43.08,43.28,30200.0,34.6374,34.8223,34.6374,34.7982,30200.0
2006-04-12 09:35:00,43.29,43.29,43.08,43.2,9500.0,34.8062,34.8062,34.6374,34.7339,9500.0
2006-04-12 09:40:00,43.13,43.16,43.06,43.08,17900.0,34.6776,34.7017,34.6213,34.6374,17900.0
2006-04-12 09:45:00,43.06,43.19,43.03,43.03,44100.0,34.6213,34.7258,34.5972,34.5972,44100.0
2006-04-12 09:50:00,43.05,43.13,43.02,43.06,17700.0,34.6133,34.6776,34.5892,34.6213,17700.0
2006-04-12 09:55:00,43.07,43.11,43.01,43.03,9600.0,34.6294,34.6615,34.5811,34.5972,9600.0
2006-04-12 10:00:00,43.03,43.03,42.93,42.97,13100.0,34.5972,34.5972,34.5168,34.549,13100.0
2006-04-12 10:05:00,42.96,42.97,42.91,42.93,19500.0,34.5409,34.549,34.5007,34.5168,19500.0
2006-04-12 10:10:00,42.93,43.0,42.87,42.87,8800.0,34.5168,34.5731,34.4685,34.4685,8800.0
2006-04-12 10:15:00,42.87,42.89,42.83,42.86,9600.0,34.4685,34.4846,34.4364,34.4605,9600.0
2006-04-12 10:20:00,42.87,42.94,42.86,42.91,12600.0,34.4685,34.5248,34.4605,34.5007,12600.0
2006-04-12 10:25:00,42.9,42.98,42.9,42.96,7200.0,34.4927,34.557,34.4927,34.5409,7200.0
2006-04-12 10:30:00,42.96,42.98,42.84,42.84,15000.0,34.5409,34.557,34.4444,34.4444,15000.0
2006-04-12 10:35:00,42.83,42.91,42.82,42.9,28900.0,34.4364,34.5007,34.4283,34.4927,28900.0
2006-04-12 10:40:00,42.9,42.97,42.84,42.84,8900.0,34.4927,34.549,34.4444,34.4444,8900.0
2006-04-12 10:45:00,42.83,42.84,42.8,42.8,24300.0,34.4364,34.4444,34.4123,34.4123,24300.0
2006-04-12 10:50:00,42.8,42.86,42.78,42.81,25200.0,34.4123,34.4605,34.3962,34.4203,25200.0
2006-04-12 10:55:00,42.86,42.88,42.82,42.85,8300.0,34.4605,34.4766,34.4283,34.4525,8300.0
2006-04-12 11:00:00,42.85,42.85,42.82,42.83,31700.0,34.4525,34.4525,34.4283,34.4364,31700.0
2006-04-12 11:05:00,42.83,42.91,42.83,42.9,27600.0,34.4364,34.5007,34.4364,34.4927,27600.0
2006-04-12 11:10:00,42.92,42.94,42.9,42.91,8100.0,34.5088,34.5248,34.4927,34.5007,8100.0
2006-04-12 11:15:00,42.9,42.91,42.85,42.9,5600.0,34.4927,34.5007,34.4525,34.4927,5600.0
2006-04-12 11:20:00,42.86,42.89,42.84,42.86,18800.0,34.4605,34.4846,34.4444,34.4605,18800.0
2006-04-12 11:25:00,42.86,42.88,42.83,42.85,5500.0,34.4605,34.4766,34.4364,34.4525,5500.0
2006-04-12 11:30:00,42.85,42.86,42.82,42.83,17300.0,34.4525,34.4605,34.4283,34.4364,17300.0
2006-04-12 11:35:00,42.83,42.84,42.8,42.83,20900.0,34.4364,34.4444,34.4123,34.4364,20900.0
2006-04-12 11:40:00,42.83,42.84,42.83,42.83,8600.0,34.4364,34.4444,34.4364,34.4364,8600.0
2006-04-12 11:45:00,42.84,42.84,42.78,42.81,24100.0,34.4444,34.4444,34.3962,34.4203,24100.0
2006-04-12 11:50:00,42.8,42.81,42.76,42.78,6700.0,34.4123,34.4203,34.3801,34.3962,6700.0
2006-04-12 11:55:00,42.77,42.8,42.76,42.76,11100.0,34.3881,34.4123,34.3801,34.3801,11100.0
2006-04-12 12:00:00,42.76,42.79,42.76,42.78,29900.0,34.3801,34.4042,34.3801,34.3962,29900.0
2006-04-12 12:05:00,42.78,42.8,42.78,42.8,7100.0,34.3962,34.4123,34.3962,34.4123,7100.0
2006-04-12 12:10:00,42.8,42.8,42.78,42.78,9700.0,34.4123,34.4123,34.3962,34.3962,9700.0
2006-04-12 12:15:00,42.78,42.79,42.77,42.77,12100.0,34.3962,34.4042,34.3881,34.3881,12100.0
2006-04-12 12:20:00,42.77,42.83,42.77,42.82,19000.0,34.3881,34.4364,34.3881,34.4283,19000.0
2006-04-12 12:25:00,42.81,42.84,42.81,42.83,8400.0,34.4203,34.4444,34.4203,34.4364,8400.0
2006-04-12 12:30:00,42.83,42.86,42.82,42.85,9700.0,34.4364,34.4605,34.4283,34.4525,9700.0
2006-04-12 12:35:00,42.85,42.88,42.85,42.86,14000.0,34.4525,34.4766,34.4525,34.4605,14000.0
2006-04-12 12:40:00,42.84,42.86,42.83,42.84,11400.0,34.4444,34.4605,34.4364,34.4444,11400.0
2006-04-12 12:45:00,42.84,42.84,42.78,42.78,4400.0,34.4444,34.4444,34.3962,34.3962,4400.0
2006-04-12 12:50:00,42.78,42.83,42.78,42.83,9300.0,34.3962,34.4364,34.3962,34.4364,9300.0
2006-04-12 12:55:00,42.84,42.84,42.79,42.82,8600.0,34.4444,34.4444,34.4042,34.4283,8600.0
2006-04-12 13:00:00,42.81,42.81,42.77,42.77,10500.0,34.4203,34.4203,34.3881,34.3881,10500.0
2006-04-12 13:05:00,42.77,42.83,42.77,42.81,13300.0,34.3881,34.4364,34.3881,34.4203,13300.0
2006-04-12 13:10:00,42.8,42.82,42.76,42.76,10200.0,34.4123,34.4283,34.3801,34.3801,10200.0
2006-04-12 13:15:00,42.76,42.79,42.76,42.78,15600.0,34.3801,34.4042,34.3801,34.3962,15600.0
2006-04-12 13:20:00,42.79,42.79,42.76,42.76,2400.0,34.4042,34.4042,34.3801,34.3801,2400.0
2006-04-12 13:25:00,42.76,42.78,42.76,42.77,14200.0,34.3801,34.3962,34.3801,34.3881,14200.0
2006-04-12 13:30:00,42.78,42.81,42.76,42.81,14800.0,34.3962,34.4203,34.3801,34.4203,14800.0
2006-04-12 13:35:00,42.8,42.84,42.8,42.83,8600.0,34.4123,34.4444,34.4123,34.4364,8600.0
2006-04-12 13:40:00,42.82,42.83,42.79,42.79,5000.0,34.4283,34.4364,34.4042,34.4042,5000.0
2006-04-12 13:45:00,42.8,42.81,42.72,42.74,33200.0,34.4123,34.4203,34.3479,34.364,33200.0
2006-04-12 13:50:00,42.77,42.77,42.73,42.74,15600.0,34.3881,34.3881,34.356,34.364,15600.0
2006-04-12 13:55:00,42.74,42.74,42.71,42.72,6500.0,34.364,34.364,34.3399,34.3479,6500.0
2006-04-12 14:00:00,42.73,42.76,42.73,42.75,11100.0,34.356,34.3801,34.356,34.3721,11100.0
2006-04-12 14:05:00,42.74,42.77,42.73,42.74,11300.0,34.364,34.3881,34.356,34.364,11300.0
2006-04-12 14:10:00,42.74,42.76,42.73,42.76,17500.0,34.364,34.3801,34.356,34.3801,17500.0
2006-04-12 14:15:00,42.76,42.77,42.73,42.75,12500.0,34.3801,34.3881,34.356,34.3721,12500.0
2006-04-12 14:20:00,42.76,42.8,42.76,42.78,7100.0,34.3801,34.4123,34.3801,34.3962,7100.0
2006-04-12 14:25:00,42.77,42.81,42.75,42.81,20900.0,34.3881,34.4203,34.3721,34.4203,20900.0
2006-04-12 14:30:00,42.8,42.81,42.77,42.77,19400.0,34.4123,34.4203,34.3881,34.3881,19400.0
2006-04-12 14:35:00,42.75,42.78,42.75,42.76,11400.0,34.3721,34.3962,34.3721,34.3801,11400.0
2006-04-12 14:40:00,42.76,42.79,42.73,42.74,16800.0,34.3801,34.4042,34.356,34.364,16800.0
2006-04-12 14:45:00,42.73,42.76,42.72,42.73,12000.0,34.356,34.3801,34.3479,34.356,12000.0
2006-04-12 14:50:00,42.73,42.75,42.71,42.74,17500.0,34.356,34.3721,34.3399,34.364,17500.0
2006-04-12 14:55:00,42.74,42.79,42.73,42.79,8900.0,34.364,34.4042,34.356,34.4042,8900.0
2006-04-12 15:00:00,42.76,42.78,42.74,42.74,9900.0,34.3801,34.3962,34.364,34.364,9900.0
2006-04-12 15:05:00,42.73,42.77,42.73,42.77,11900.0,34.356,34.3881,34.356,34.3881,11900.0
2006-04-12 15:10:00,42.79,42.82,42.79,42.8,10100.0,34.4042,34.4283,34.4042,34.4123,10100.0
2006-04-12 15:15:00,42.81,42.83,42.79,42.82,15800.0,34.4203,34.4364,34.4042,34.4283,15800.0
2006-04-12 15:20:00,42.83,42.87,42.82,42.84,16600.0,34.4364,34.4685,34.4283,34.4444,16600.0
2006-04-12 15:25:00,42.84,42.85,42.81,42.82,15100.0,34.4444,34.4525,34.4203,34.4283,15100.0
2006-04-12 15:30:00,42.82,42.85,42.8,42.84,35300.0,34.4283,34.4525,34.4123,34.4444,35300.0
2006-04-12 15:35:00,42.83,42.87,42.83,42.86,9000.0,34.4364,34.4685,34.4364,34.4605,9000.0
2006-04-12 15:40:00,42.86,42.87,42.82,42.86,19300.0,34.4605,34.4685,34.4283,34.4605,19300.0
2006-04-12 15:45:00,42.85,42.89,42.84,42.88,15300.0,34.4525,34.4846,34.4444,34.4766,15300.0
2006-04-12 15:50:00,42.88,42.93,42.87,42.9,25300.0,34.4766,34.5168,34.4685,34.4927,25300.0
2006-04-12 15:55:00,42.9,42.95,42.9,42.95,27600.0,34.4927,34.5329,34.4927,34.5329,27600.0
2006-04-13 09:30:00,44.0,44.05,43.5,43.6,135300.0,35.3771,35.4173,34.9751,35.0555,135300.0
2006-04-13 09:35:00,43.57,43.57,43.25,43.25,137300.0,35.0314,35.0314,34.7741,34.7741,137300.0
2006-04-13 09:40:00,43.25,43.25,43.0,43.06,77200.0,34.7741,34.7741,34.5731,34.6213,77200.0
2006-04-13 09:45:00,43.1,43.2,42.82,42.82,36800.0,34.6535,34.7339,34.4283,34.4283,36800.0
2006-04-13 09:50:00,42.9,43.1,42.82,43.05,39200.0,34.4927,34.6535,34.4283,34.6133,39200.0
2006-04-13 09:55:00,43.1,43.29,43.01,43.26,30500.0,34.6535,34.8062,34.5811,34.7821,30500.0
2006-04-13 10:00:00,43.25,43.26,43.08,43.21,51200.0,34.7741,34.7821,34.6374,34.7419,51200.0
2006-04-13 10:05:00,43.23,43.3,43.18,43.19,69800.0,34.758,34.8143,34.7178,34.7258,69800.0
2006-04-13 10:10:00,43.18,43.31,43.15,43.3,38700.0,34.7178,34.8223,34.6937,34.8143,38700.0
2006-04-13 10:15:00,43.3,43.33,43.24,43.24,32200.0,34.8143,34.8384,34.766,34.766,32200.0
2006-04-13 10:20:00,43.23,43.25,43.15,43.21,33500.0,34.758,34.7741,34.6937,34.7419,33500.0
2006-04-13 10:25:00,43.18,43.27,43.16,43.18,21400.0,34.7178,34.7902,34.7017,34.7178,21400.0
2006-04-13 10:30:00,43.17,43.35,43.17,43.3,41200.0,34.7098,34.8545,34.7098,34.8143,41200.0
2006-04-13 10:35:00,43.32,43.42,43.32,43.4,31600.0,34.8304,34.9108,34.8304,34.8947,31600.0
2006-04-13 10:40:00,43.42,43.48,43.39,43.39,18400.0,34.9108,34.959,34.8866,34.8866,18400.0
2006-04-13 10:45:00,43.38,43.51,43.36,43.51,15600.0,34.8786,34.9831,34.8625,34.9831,15600.0
2006-04-13 10:50:00,43.51,43.56,43.46,43.52,19200.0,34.9831,35.0233,34.9429,34.9912,19200.0
2006-04-13 10:55:00,43.52,43.6,43.4,43.45,40900.0,34.9912,35.0555,34.8947,34.9349,40900.0
2006-04-13 11:00:00,43.45,43.45,43.27,43.4,35400.0,34.9349,34.9349,34.7902,34.8947,35400.0
2006-04-13 11:05:00,43.37,43.38,43.29,43.3,20200.0,34.8706,34.8786,34.8062,34.8143,20200.0
2006-04-13 11:10:00,43.29,43.31,43.1,43.15,26000.0,34.8062,34.8223,34.6535,34.6937,26000.0
2006-04-13 11:15:00,43.14,43.25,43.12,43.13,56700.0,34.6856,34.7741,34.6696,34.6776,56700.0
2006-04-13 11:20:00,43.12,43.23,43.12,43.19,16200.0,34.6696,34.758,34.6696,34.7258,16200.0
2006-04-13 11:25:00,43.17,43.18,43.12,43.12,7700.0,34.7098,34.7178,34.6696,34.6696,7700.0
2006-04-13 11:30:00,43.12,43.15,43.07,43.07,13000.0,34.6696,34.6937,34.6294,34.6294,13000.0
2006-04-13 11:35:00,43.07,43.09,42.97,42.97,39300.0,34.6294,34.6454,34.549,34.549,39300.0
2006-04-13 11:40:00,42.98,43.05,42.98,43.05,12800.0,34.557,34.6133,34.557,34.6133,12800.0
2006-04-13 11:45:00,43.05,43.09,43.04,43.05,38300.0,34.6133,34.6454,34.6052,34.6133,38300.0
2006-04-13 11:50:00,43.04,43.04,42.87,42.93,54000.0,34.6052,34.6052,34.4685,34.5168,54000.0
2006-04-13 11:55:00,42.93,43.02,42.92,43.01,26500.0,34.5168,34.5892,34.5088,34.5811,26500.0
2006-04-13 12:00:00,42.99,42.99,42.93,42.98,9400.0,34.565,34.565,34.5168,34.557,9400.0
2006-04-13 12:05:00,42.98,43.04,42.95,43.0,11400.0,34.557,34.6052,34.5329,34.5731,11400.0
2006-04-13 12:10:00,43.0,43.08,42.99,43.08,7000.0,34.5731,34.6374,34.565,34.6374,7000.0
2006-04-13 12:15:00,43.04,43.07,42.98,42.98,6600.0,34.6052,34.6294,34.557,34.557,6600.0
2006-04-13 12:20:00,42.98,43.01,42.94,42.94,8400.0,34.557,34.5811,34.5248,34.5248,8400.0
2006-04-13 12:25:00,42.97,42.97,42.92,42.94,15000.0,34.549,34.549,34.5088,34.5248,15000.0
2006-04-13 12:30:00,42.94,43.01,42.94,43.01,8500.0,34.5248,34.5811,34.5248,34.5811,8500.0
2006-04-13 12:35:00,43.0,43.01,42.97,43.01,6500.0,34.5731,34.5811,34.549,34.5811,6500.0
2006-04-13 12:40:00,43.01,43.03,42.97,42.98,7900.0,34.5811,34.5972,34.549,34.557,7900.0
2006-04-13 12:45:00,42.98,42.99,42.93,42.99,22500.0,34.557,34.565,34.5168,34.565,22500.0
2006-04-13 12:50:00,42.99,43.01,42.96,42.99,12300.0,34.565,34.5811,34.5409,34.565,12300.0
2006-04-13 12:55:00,42.98,43.0,42.97,42.97,5200.0,34.557,34.5731,34.549,34.549,5200.0
2006-04-13 13:00:00,42.97,43.01,42.97,42.98,19000.0,34.549,34.5811,34.549,34.557,19000.0
2006-04-13 13:05:00,42.99,43.05,42.97,43.0,7700.0,34.565,34.6133,34.549,34.5731,7700.0
2006-04-13 13:10:00,42.99,43.01,42.94,42.97,19800.0,34.565,34.5811,34.5248,34.549,19800.0
2006-04-13 13:15:00,42.98,43.03,42.94,43.03,14100.0,34.557,34.5972,34.5248,34.5972,14100.0
2006-04-13 13:20:00,43.03,43.05,43.02,43.03,11300.0,34.5972,34.6133,34.5892,34.5972,11300.0
2006-04-13 13:25:00,43.02,43.06,43.01,43.05,15700.0,34.5892,34.6213,34.5811,34.6133,15700.0
2006-04-13 13:30:00,43.07,43.1,43.04,43.1,14900.0,34.6294,34.6535,34.6052,34.6535,14900.0
2006-04-13 13:35:00,43.06,43.1,43.05,43.06,4800.0,34.6213,34.6535,34.6133,34.6213,4800.0
2006-04-13 13:40:00,43.05,43.09,43.04,43.06,7800.0,34.6133,34.6454,34.6052,34.6213,7800.0
2006-04-13 13:45:00,43.06,43.06,43.02,43.06,4600.0,34.6213,34.6213,34.5892,34.6213,4600.0
2006-04-13 13:50:00,43.04,43.13,43.04,43.09,7400.0,34.6052,34.6776,34.6052,34.6454,7400.0
2006-04-13 13:55:00,43.09,43.09,43.01,43.02,3000.0,34.6454,34.6454,34.5811,34.5892,3000.0
2006-04-13 14:00:00,43.03,43.05,43.02,43.05,10400.0,34.5972,34.6133,34.5892,34.6133,10400.0
2006-04-13 14:05:00,43.03,43.07,43.02,43.03,13600.0,34.5972,34.6294,34.5892,34.5972,13600.0
2006-04-13 14:10:00,43.02,43.03,42.97,42.97,11600.0,34.5892,34.5972,34.549,34.549,11600.0
2006-04-13 14:15:00,42.97,42.99,42.91,42.91,34700.0,34.549,34.565,34.5007,34.5007,34700.0
2006-04-13 14:20:00,42.91,42.95,42.9,42.95,14100.0,34.5007,34.5329,34.4927,34.5329,14100.0
2006-04-13 14:25:00,42.94,42.98,42.92,42.94,11700.0,34.5248,34.557,34.5088,34.5248,11700.0
2006-04-13 14:30:00,42.94,42.94,42.86,42.9,14200.0,34.5248,34.5248,34.4605,34.4927,14200.0
2006-04-13 14:35:00,42.9,42.93,42.89,42.93,8400.0,34.4927,34.5168,34.4846,34.5168,8400.0
2006-04-13 14:40:00,42.92,42.98,42.89,42.89,8000.0,34.5088,34.557,34.4846,34.4846,8000.0
2006-04-13 14:45:00,42.89,42.94,42.89,42.9,8800.0,34.4846,34.5248,34.4846,34.4927,8800.0
2006-04-13 14:50:00,42.91,42.91,42.87,42.88,7500.0,34.5007,34.5007,34.4685,34.4766,7500.0
2006-04-13 14:55:00,42.87,42.89,42.85,42.88,14200.0,34.4685,34.4846,34.4525,34.4766,14200.0
2006-04-13 15:00:00,42.89,42.9,42.87,42.89,10000.0,34.4846,34.4927,34.4685,34.4846,10000.0
2006-04-13 15:05:00,42.89,42.9,42.81,42.82,17200.0,34.4846,34.4927,34.4203,34.4283,17200.0
2006-04-13 15:10:00,42.81,42.86,42.8,42.85,18000.0,34.4203,34.4605,34.4123,34.4525,18000.0
2006-04-13 15:15:00,42.85,42.87,42.83,42.84,15900.0,34.4525,34.4685,34.4364,34.4444,15900.0
2006-04-13 15:20:00,42.83,42.85,42.81,42.83,18500.0,34.4364,34.4525,34.4203,34.4364,18500.0
2006-04-13 15:25:00,42.82,42.83,42.78,42.79,22700.0,34.4283,34.4364,34.3962,34.4042,22700.0
2006-04-13 15:30:00,42.79,42.83,42.77,42.82,15600.0,34.4042,34.4364,34.3881,34.4283,15600.0
2006-04-13 15:35:00,42.81,42.82,42.79,42.8,12600.0,34.4203,34.4283,34.4042,34.4123,12600.0
2006-04-13 15:40:00,42.79,42.84,42.78,42.81,26800.0,34.4042,34.4444,34.3962,34.4203,26800.0
2006-04-13 15:45:00,42.81,42.84,42.8,42.84,21700.0,34.4203,34.4444,34.4123,34.4444,21700.0
2006-04-13 15:50:00,42.84,42.85,42.78,42.79,31100.0,34.4444,34.4525,34.3962,34.4042,31100.0
2006-04-13 15:55:00,42.79,42.81,42.74,42.77,46300.0,34.4042,34.4203,34.364,34.3881,46300.0
2006-04-17 09:30:00,42.85,43.08,42.85,42.99,27300.0,34.4525,34.6374,34.4525,34.565,27300.0
2006-04-17 09:35:00,43.06,43.17,42.98,43.07,16200.0,34.6213,34.7098,34.557,34.6294,16200.0
2006-04-17 09:40:00,43.05,43.1,42.99,43.09,7500.0,34.6133,34.6535,34.565,34.6454,7500.0
2006-04-17 09:45:00,43.09,43.09,43.0,43.06,11200.0,34.6454,34.6454,34.5731,34.6213,11200.0
2006-04-17 09:50:00,43.06,43.09,42.96,42.97,13700.0,34.6213,34.6454,34.5409,34.549,13700.0
2006-04-17 09:55:00,42.96,43.0,42.89,42.9,10200.0,34.5409,34.5731,34.4846,34.4927,10200.0
2006-04-17 10:00:00,42.89,42.94,42.87,42.87,5500.0,34.4846,34.5248,34.4685,34.4685,5500.0
2006-04-17 10:05:00,42.89,42.91,42.75,42.75,15700.0,34.4846,34.5007,34.3721,34.3721,15700.0
2006-04-17 10:10:00,42.76,42.76,42.52,42.72,38600.0,34.3801,34.3801,34.1871,34.3479,38600.0
2006-04-17 10:15:00,42.69,42.76,42.69,42.72,7800.0,34.3238,34.3801,34.3238,34.3479,7800.0
2006-04-17 10:20:00,42.73,42.75,42.61,42.65,40600.0,34.356,34.3721,34.2595,34.2917,40600.0
2006-04-17 10:25:00,42.65,42.74,42.65,42.71,9100.0,34.2917,34.364,34.2917,34.3399,9100.0
2006-04-17 10:30:00,42.69,42.74,42.68,42.68,6000.0,34.3238,34.364,34.3158,34.3158,6000.0
2006-04-17 10:35:00,42.69,42.73,42.68,42.72,7300.0,34.3238,34.356,34.3158,34.3479,7300.0
2006-04-17 10:40:00,42.72,42.74,42.67,42.67,8900.0,34.3479,34.364,34.3077,34.3077,8900.0
2006-04-17 10:45:00,42.66,42.67,42.63,42.67,14800.0,34.2997,34.3077,34.2756,34.3077,14800.0
2006-04-17 10:50:00,42.65,42.72,42.64,42.67,8600.0,34.2917,34.3479,34.2836,34.3077,8600.0
2006-04-17 10:55:00,42.67,42.71,42.67,42.69,5800.0,34.3077,34.3399,34.3077,34.3238,5800.0
2006-04-17 11:00:00,42.7,42.71,42.67,42.69,6500.0,34.3319,34.3399,34.3077,34.3238,6500.0
2006-04-17 11:05:00,42.68,42.71,42.64,42.69,12800.0,34.3158,34.3399,34.2836,34.3238,12800.0
2006-04-17 11:10:00,42.69,42.74,42.68,42.7,14400.0,34.3238,34.364,34.3158,34.3319,14400.0
2006-04-17 11:15:00,42.7,42.73,42.65,42.65,27200.0,34.3319,34.356,34.2917,34.2917,27200.0
2006-04-17 11:20:00,42.64,42.68,42.62,42.67,7200.0,34.2836,34.3158,34.2675,34.3077,7200.0
2006-04-17 11:25:00,42.69,42.73,42.68,42.69,14100.0,34.3238,34.356,34.3158,34.3238,14100.0
2006-04-17 11:30:00,42.68,42.7,42.67,42.69,8000.0,34.3158,34.3319,34.3077,34.3238,8000.0
2006-04-17 11:35:00,42.7,42.73,42.65,42.7,26200.0,34.3319,34.356,34.2917,34.3319,26200.0
2006-04-17 11:40:00,42.67,42.71,42.65,42.65,12200.0,34.3077,34.3399,34.2917,34.2917,12200.0
2006-04-17 11:45:00,42.66,42.67,42.65,42.65,6500.0,34.2997,34.3077,34.2917,34.2917,6500.0
2006-04-17 11:50:00,42.65,42.68,42.62,42.67,8300.0,34.2917,34.3158,34.2675,34.3077,8300.0
2006-04-17 11:55:00,42.67,42.68,42.64,42.66,5100.0,34.3077,34.3158,34.2836,34.2997,5100.0
2006-04-17 12:00:00,42.68,42.69,42.6,42.6,6600.0,34.3158,34.3238,34.2515,34.2515,6600.0
2006-04-17 12:05:00,42.61,42.63,42.58,42.58,11500.0,34.2595,34.2756,34.2354,34.2354,11500.0
2006-04-17 12:10:00,42.58,42.63,42.58,42.59,5700.0,34.2354,34.2756,34.2354,34.2434,5700.0
2006-04-17 12:15:00,42.59,42.61,42.57,42.58,13400.0,34.2434,34.2595,34.2273,34.2354,13400.0
2006-04-17 12:20:00,42.57,42.6,42.53,42.6,30600.0,34.2273,34.2515,34.1952,34.2515,30600.0
2006-04-17 12:25:00,42.59,42.62,42.59,42.59,15700.0,34.2434,34.2675,34.2434,34.2434,15700.0
2006-04-17 12:30:00,42.58,42.61,42.56,42.57,7800.0,34.2354,34.2595,34.2193,34.2273,7800.0
2006-04-17 12:35:00,42.57,42.57,42.51,42.53,10700.0,34.2273,34.2273,34.1791,34.1952,10700.0
2006-04-17 12:40:00,42.53,42.58,42.51,42.52,21300.0,34.1952,34.2354,34.1791,34.1871,21300.0
2006-04-17 12:45:00,42.53,42.54,42.48,42.49,23800.0,34.1952,34.2032,34.155,34.163,23800.0
2006-04-17 12:50:00,42.49,42.5,42.38,42.43,23600.0,34.163,34.1711,34.0746,34.1148,23600.0
2006-04-17 12:55:00,42.43,42.51,42.43,42.51,8200.0,34.1148,34.1791,34.1148,34.1791,8200.0
2006-04-17 13:00:00,42.48,42.5,42.46,42.47,4600.0,34.155,34.1711,34.1389,34.1469,4600.0
2006-04-17 13:05:00,42.46,42.5,42.38,42.49,7600.0,34.1389,34.1711,34.0746,34.163,7600.0
2006-04-17 13:10:00,42.49,42.51,42.43,42.46,4900.0,34.163,34.1791,34.1148,34.1389,4900.0
2006-04-17 13:15:00,42.45,42.47,42.4,42.44,10800.0,34.1309,34.1469,34.0907,34.1228,10800.0
2006-04-17 13:20:00,42.41,42.45,42.38,42.41,5800.0,34.0987,34.1309,34.0746,34.0987,5800.0
2006-04-17 13:25:00,42.4,42.42,42.37,42.38,16400.0,34.0907,34.1067,34.0665,34.0746,16400.0
2006-04-17 13:30:00,42.38,42.42,42.34,42.37,15700.0,34.0746,34.1067,34.0424,34.0665,15700.0
2006-04-17 13:35:00,42.39,42.4,42.35,42.35,32000.0,34.0826,34.0907,34.0505,34.0505,32000.0
2006-04-17 13:40:00,42.34,42.44,42.34,42.37,10900.0,34.0424,34.1228,34.0424,34.0665,10900.0
2006-04-17 13:45:00,42.36,42.4,42.33,42.34,28800.0,34.0585,34.0907,34.0344,34.0424,28800.0
2006-04-17 13:50:00,42.33,42.33,42.16,42.22,26000.0,34.0344,34.0344,33.8977,33.9459,26000.0
2006-04-17 13:55:00,42.23,42.32,42.23,42.32,14500.0,33.954,34.0263,33.954,34.0263,14500.0
2006-04-17 14:00:00,42.33,42.37,42.27,42.27,15500.0,34.0344,34.0665,33.9861,33.9861,15500.0
2006-04-17 14:05:00,42.27,42.32,42.24,42.32,12700.0,33.9861,34.0263,33.962,34.0263,12700.0
2006-04-17 14:10:00,42.31,42.32,42.3,42.3,6400.0,34.0183,34.0263,34.0103,34.0103,6400.0
2006-04-17 14:15:00,42.29,42.32,42.26,42.26,9400.0,34.0022,34.0263,33.9781,33.9781,9400.0
2006-04-17 14:20:00,42.28,42.29,42.21,42.21,16200.0,33.9942,34.0022,33.9379,33.9379,16200.0
2006-04-17 14:25:00,42.24,42.29,42.21,42.29,10000.0,33.962,34.0022,33.9379,34.0022,10000.0
2006-04-17 14:30:00,42.27,42.31,42.27,42.3,6000.0,33.9861,34.0183,33.9861,34.0103,6000.0
2006-04-17 14:35:00,42.31,42.36,42.27,42.27,14400.0,34.0183,34.0585,33.9861,33.9861,14400.0
2006-04-17 14:40:00,42.3,42.3,42.24,42.28,11500.0,34.0103,34.0103,33.962,33.9942,11500.0
2006-04-17 14:45:00,42.28,42.32,42.22,42.25,20000.0,33.9942,34.0263,33.9459,33.9701,20000.0
2006-04-17 14:50:00,42.24,42.29,42.21,42.24,15100.0,33.962,34.0022,33.9379,33.962,15100.0
2006-04-17 14:55:00,42.25,42.26,42.22,42.24,9300.0,33.9701,33.9781,33.9459,33.962,9300.0
2006-04-17 15:00:00,42.24,42.34,42.23,42.34,12500.0,33.962,34.0424,33.954,34.0424,12500.0
2006-04-17 15:05:00,42.33,42.39,42.22,42.38,24500.0,34.0344,34.0826,33.9459,34.0746,24500.0
2006-04-17 15:10:00,42.37,42.39,42.35,42.35,12900.0,34.0665,34.0826,34.0505,34.0505,12900.0
2006-04-17 15:15:00,42.36,42.36,42.27,42.27,17400.0,34.0585,34.0585,33.9861,33.9861,17400.0
2006-04-17 15:20:00,42.28,42.33,42.24,42.33,9400.0,33.9942,34.0344,33.962,34.0344,9400.0
2006-04-17 15:25:00,42.34,42.38,42.32,42.35,8900.0,34.0424,34.0746,34.0263,34.0505,8900.0
2006-04-17 15:30:00,42.37,42.46,42.37,42.46,21000.0,34.0665,34.1389,34.0665,34.1389,21000.0
2006-04-17 15:35:00,42.45,42.47,42.41,42.42,18800.0,34.1309,34.1469,34.0987,34.1067,18800.0
2006-04-17 15:40:00,42.42,42.48,42.41,42.47,13200.0,34.1067,34.155,34.0987,34.1469,13200.0
2006-04-17 15:45:00,42.47,42.56,42.46,42.55,38900.0,34.1469,34.2193,34.1389,34.2113,38900.0
2006-04-17 15:50:00,42.53,42.63,42.53,42.58,31300.0,34.1952,34.2756,34.1952,34.2354,31300.0
2006-04-17 15:55:00,42.59,42.68,42.58,42.68,66600.0,34.2434,34.3158,34.2354,34.3158,66600.0
2006-04-18 09:30:00,42.95,43.01,42.9,42.99,45400.0,34.5329,34.5811,34.4927,34.565,45400.0
2006-04-18 09:35:00,43.04,43.09,42.96,42.99,33300.0,34.6052,34.6454,34.5409,34.565,33300.0
2006-04-18 09:40:00,42.98,42.99,42.67,42.89,54100.0,34.557,34.565,34.3077,34.4846,54100.0
2006-04-18 09:45:00,42.88,42.97,42.85,42.91,18200.0,34.4766,34.549,34.4525,34.5007,18200.0
2006-04-18 09:50:00,42.92,42.92,42.84,42.87,15100.0,34.5088,34.5088,34.4444,34.4685,15100.0
2006-04-18 09:55:00,42.88,42.88,42.72,42.72,35900.0,34.4766,34.4766,34.3479,34.3479,35900.0
2006-04-18 10:00:00,42.67,42.92,42.63,42.92,29900.0,34.3077,34.5088,34.2756,34.5088,29900.0
2006-04-18 10:05:00,42.9,42.95,42.9,42.92,23500.0,34.4927,34.5329,34.4927,34.5088,23500.0
2006-04-18 10:10:00,42.92,42.98,42.88,42.9,38400.0,34.5088,34.557,34.4766,34.4927,38400.0
2006-04-18 10:15:00,42.91,42.94,42.89,42.91,26600.0,34.5007,34.5248,34.4846,34.5007,26600.0
2006-04-18 10:20:00,42.93,43.07,42.92,43.07,19100.0,34.5168,34.6294,34.5088,34.6294,19100.0
2006-04-18 10:25:00,43.07,43.17,43.05,43.05,32100.0,34.6294,34.7098,34.6133,34.6133,32100.0
2006-04-18 10:30:00,43.05,43.23,43.02,43.21,26000.0,34.6133,34.758,34.5892,34.7419,26000.0
2006-04-18 10:35:00,43.23,43.34,43.21,43.33,38300.0,34.758,34.8464,34.7419,34.8384,38300.0
2006-04-18 10:40:00,43.33,43.36,43.33,43.35,21500.0,34.8384,34.8625,34.8384,34.8545,21500.0
2006-04-18 10:45:00,43.35,43.35,43.25,43.26,20400.0,34.8545,34.8545,34.7741,34.7821,20400.0
2006-04-18 10:50:00,43.25,43.26,43.12,43.12,22300.0,34.7741,34.7821,34.6696,34.6696,22300.0
2006-04-18 10:55:00,43.11,43.19,43.07,43.16,17500.0,34.6615,34.7258,34.6294,34.7017,17500.0
2006-04-18 11:00:00,43.16,43.2,43.14,43.2,16900.0,34.7017,34.7339,34.6856,34.7339,16900.0
2006-04-18 11:05:00,43.2,43.3,43.19,43.3,22700.0,34.7339,34.8143,34.7258,34.8143,22700.0
2006-04-18 11:10:00,43.32,43.34,43.28,43.34,23300.0,34.8304,34.8464,34.7982,34.8464,23300.0
2006-04-18 11:15:00,43.35,43.43,43.33,43.43,22300.0,34.8545,34.9188,34.8384,34.9188,22300.0
2006-04-18 11:20:00,43.42,43.5,43.42,43.49,25500.0,34.9108,34.9751,34.9108,34.967,25500.0
2006-04-18 11:25:00,43.5,43.52,43.46,43.46,19800.0,34.9751,34.9912,34.9429,34.9429,19800.0
2006-04-18 11:30:00,43.46,43.51,43.46,43.49,15800.0,34.9429,34.9831,34.9429,34.967,15800.0
2006-04-18 11:35:00,43.48,43.48,43.43,43.47,11900.0,34.959,34.959,34.9188,34.951,11900.0
2006-04-18 11:40:00,43.47,43.48,43.33,43.36,27800.0,34.951,34.959,34.8384,34.8625,27800.0
2006-04-18 11:45:00,43.36,43.45,43.35,43.42,17000.0,34.8625,34.9349,34.8545,34.9108,17000.0
2006-04-18 11:50:00,43.44,43.5,43.44,43.48,18900.0,34.9268,34.9751,34.9268,34.959,18900.0
2006-04-18 11:55:00,43.48,43.5,43.45,43.49,18000.0,34.959,34.9751,34.9349,34.967,18000.0
2006-04-18 12:00:00,43.5,43.5,43.4,43.42,29400.0,34.9751,34.9751,34.8947,34.9108,29400.0
2006-04-18 12:05:00,43.42,43.45,43.37,43.42,12300.0,34.9108,34.9349,34.8706,34.9108,12300.0
2006-04-18 12:10:00,43.41,43.44,43.4,43.42,11500.0,34.9027,34.9268,34.8947,34.9108,11500.0
2006-04-18 12:15:00,43.41,43.49,43.41,43.41,13300.0,34.9027,34.967,34.9027,34.9027,13300.0
2006-04-18 12:20:00,43.39,43.45,43.38,43.45,10600.0,34.8866,34.9349,34.8786,34.9349,10600.0
2006-04-18 12:25:00,43.46,43.51,43.41,43.41,19900.0,34.9429,34.9831,34.9027,34.9027,19900.0
2006-04-18 12:30:00,43.42,43.45,43.35,43.39,76400.0,34.9108,34.9349,34.8545,34.8866,76400.0
2006-04-18 12:35:00,43.39,43.4,43.3,43.31,26000.0,34.8866,34.8947,34.8143,34.8223,26000.0
2006-04-18 12:40:00,43.31,43.39,43.2,43.22,14600.0,34.8223,34.8866,34.7339,34.75,14600.0
2006-04-18 12:45:00,43.24,43.25,43.18,43.18,23800.0,34.766,34.7741,34.7178,34.7178,23800.0
2006-04-18 12:50:00,43.21,43.25,43.18,43.24,34700.0,34.7419,34.7741,34.7178,34.766,34700.0
2006-04-18 12:55:00,43.21,43.32,43.21,43.32,11500.0,34.7419,34.8304,34.7419,34.8304,11500.0
2006-04-18 13:00:00,43.33,43.4,43.33,43.36,51700.0,34.8384,34.8947,34.8384,34.8625,51700.0
2006-04-18 13:05:00,43.38,43.4,43.26,43.27,11300.0,34.8786,34.8947,34.7821,34.7902,11300.0
2006-04-18 13:10:00,43.26,43.31,43.24,43.26,11700.0,34.7821,34.8223,34.766,34.7821,11700.0
2006-04-18 13:15:00,43.26,43.32,43.23,43.31,10400.0,34.7821,34.8304,34.758,34.8223,10400.0
2006-04-18 13:20:00,43.32,43.35,43.3,43.35,10900.0,34.8304,34.8545,34.8143,34.8545,10900.0
2006-04-18 13:25:00,43.32,43.37,43.3,43.37,5800.0,34.8304,34.8706,34.8143,34.8706,5800.0
2006-04-18 13:30:00,43.35,43.37,43.33,43.36,19300.0,34.8545,34.8706,34.8384,34.8625,19300.0
2006-04-18 13:35:00,43.35,43.36,43.32,43.35,12800.0,34.8545,34.8625,34.8304,34.8545,12800.0
2006-04-18 13:40:00,43.36,43.36,43.3,43.31,25800.0,34.8625,34.8625,34.8143,34.8223,25800.0
2006-04-18 13:45:00,43.31,43.35,43.27,43.28,16600.0,34.8223,34.8545,34.7902,34.7982,16600.0
2006-04-18 13:50:00,43.27,43.33,43.26,43.32,12400.0,34.7902,34.8384,34.7821,34.8304,12400.0
2006-04-18 13:55:00,43.3,43.35,43.29,43.32,13100.0,34.8143,34.8545,34.8062,34.8304,13100.0
2006-04-18 14:00:00,43.32,43.55,43.32,43.52,38600.0,34.8304,35.0153,34.8304,34.9912,38600.0
2006-04-18 14:05:00,43.51,43.59,43.51,43.58,48500.0,34.9831,35.0474,34.9831,35.0394,48500.0
2006-04-18 14:10:00,43.58,43.62,43.45,43.45,27900.0,35.0394,35.0716,34.9349,34.9349,27900.0
2006-04-18 14:15:00,43.45,43.48,43.34,43.46,30700.0,34.9349,34.959,34.8464,34.9429,30700.0
2006-04-18 14:20:00,43.45,43.45,43.4,43.44,13400.0,34.9349,34.9349,34.8947,34.9268,13400.0
2006-04-18 14:25:00,43.44,43.52,43.44,43.5,7800.0,34.9268,34.9912,34.9268,34.9751,7800.0
2006-04-18 14:30:00,43.52,43.53,43.48,43.49,12200.0,34.9912,34.9992,34.959,34.967,12200.0
2006-04-18 14:35:00,43.48,43.49,43.37,43.42,26700.0,34.959,34.967,34.8706,34.9108,26700.0
2006-04-18 14:40:00,43.42,43.46,43.39,43.4,12200.0,34.9108,34.9429,34.8866,34.8947,12200.0
2006-04-18 14:45:00,43.43,43.51,43.42,43.48,12500.0,34.9188,34.9831,34.9108,34.959,12500.0
2006-04-18 14:50:00,43.47,43.57,43.47,43.56,15300.0,34.951,35.0314,34.951,35.0233,15300.0
2006-04-18 14:55:00,43.58,43.6,43.52,43.53,11100.0,35.0394,35.0555,34.9912,34.9992,11100.0
2006-04-18 15:00:00,43.53,43.59,43.52,43.57,11800.0,34.9992,35.0474,34.9912,35.0314,11800.0
2006-04-18 15:05:00,43.59,43.64,43.57,43.64,12200.0,35.0474,35.0876,35.0314,35.0876,12200.0
2006-04-18 15:10:00,43.64,43.8,43.62,43.75,30500.0,35.0876,35.2163,35.0716,35.1761,30500.0
2006-04-18 15:15:00,43.75,43.79,43.73,43.78,33500.0,35.1761,35.2083,35.16,35.2002,33500.0
2006-04-18 15:20:00,43.78,43.93,43.76,43.76,49100.0,35.2002,35.3208,35.1841,35.1841,49100.0
2006-04-18 15:25:00,43.76,43.76,43.68,43.72,30300.0,35.1841,35.1841,35.1198,35.152,30300.0
2006-04-18 15:30:00,43.72,43.77,43.69,43.77,29600.0,35.152,35.1922,35.1278,35.1922,29600.0
2006-04-18 15:35:00,43.76,43.81,43.73,43.78,31000.0,35.1841,35.2243,35.16,35.2002,31000.0
2006-04-18 15:40:00,43.79,43.84,43.77,43.8,54200.0,35.2083,35.2485,35.1922,35.2163,54200.0
2006-04-18 15:45:00,43.8,43.8,43.68,43.68,44000.0,35.2163,35.2163,35.1198,35.1198,44000.0
2006-04-18 15:50:00,43.66,43.66,43.59,43.59,43300.0,35.1037,35.1037,35.0474,35.0474,43300.0
2006-04-18 15:55:00,43.61,43.65,43.58,43.59,55200.0,35.0635,35.0957,35.0394,35.0474,55200.0
2006-04-19 09:30:00,43.59,43.65,43.55,43.59,55600.0,35.0474,35.0957,35.0153,35.0474,55600.0
2006-04-19 09:35:00,43.59,43.73,43.58,43.58,11300.0,35.0474,35.16,35.0394,35.0394,11300.0
2006-04-19 09:40:00,43.58,43.59,43.5,43.51,12700.0,35.0394,35.0474,34.9751,34.9831,12700.0
2006-04-19 09:45:00,43.5,43.52,43.41,43.48,9700.0,34.9751,34.9912,34.9027,34.959,9700.0
2006-04-19 09:50:00,43.48,43.55,43.48,43.53,23000.0,34.959,35.0153,34.959,34.9992,23000.0
2006-04-19 09:55:00,43.5,43.55,43.47,43.5,35500.0,34.9751,35.0153,34.951,34.9751,35500.0
2006-04-19 10:00:00,43.5,43.65,43.44,43.64,29500.0,34.9751,35.0957,34.9268,35.0876,29500.0
2006-04-19 10:05:00,43.61,43.61,43.5,43.52,21300.0,35.0635,35.0635,34.9751,34.9912,21300.0
2006-04-19 10:10:00,43.52,43.52,43.46,43.48,31500.0,34.9912,34.9912,34.9429,34.959,31500.0
2006-04-19 10:15:00,43.49,43.6,43.49,43.57,27600.0,34.967,35.0555,34.967,35.0314,27600.0
2006-04-19 10:20:00,43.55,43.58,43.48,43.58,8900.0,35.0153,35.0394,34.959,35.0394,8900.0
2006-04-19 10:25:00,43.6,43.6,43.45,43.56,25900.0,35.0555,35.0555,34.9349,35.0233,25900.0
2006-04-19 10:30:00,43.52,43.55,43.43,43.53,26400.0,34.9912,35.0153,34.9188,34.9992,26400.0
2006-04-19 10:35:00,43.52,43.55,43.43,43.46,34600.0,34.9912,35.0153,34.9188,34.9429,34600.0
2006-04-19 10:40:00,43.41,43.45,43.38,43.45,13500.0,34.9027,34.9349,34.8786,34.9349,13500.0
2006-04-19 10:45:00,43.45,43.45,43.4,43.42,6300.0,34.9349,34.9349,34.8947,34.9108,6300.0
2006-04-19 10:50:00,43.42,43.44,43.28,43.3,8300.0,34.9108,34.9268,34.7982,34.8143,8300.0
2006-04-19 10:55:00,43.3,43.39,43.3,43.3,7900.0,34.8143,34.8866,34.8143,34.8143,7900.0
2006-04-19 11:00:00,43.3,43.44,43.28,43.41,8000.0,34.8143,34.9268,34.7982,34.9027,8000.0
2006-04-19 11:05:00,43.44,43.47,43.42,43.45,9000.0,34.9268,34.951,34.9108,34.9349,9000.0
2006-04-19 11:10:00,43.45,43.46,43.34,43.34,8300.0,34.9349,34.9429,34.8464,34.8464,8300.0
2006-04-19 11:15:00,43.36,43.36,43.16,43.2,22800.0,34.8625,34.8625,34.7017,34.7339,22800.0
2006-04-19 11:20:00,43.2,43.35,43.16,43.35,15200.0,34.7339,34.8545,34.7017,34.8545,15200.0
2006-04-19 11:25:00,43.35,43.35,43.12,43.19,22700.0,34.8545,34.8545,34.6696,34.7258,22700.0
2006-04-19 11:30:00,43.22,43.32,43.22,43.32,14900.0,34.75,34.8304,34.75,34.8304,14900.0
2006-04-19 11:35:00,43.32,43.41,43.3,43.3,9500.0,34.8304,34.9027,34.8143,34.8143,9500.0
2006-04-19 11:40:00,43.3,43.33,43.28,43.31,10000.0,34.8143,34.8384,34.7982,34.8223,10000.0
2006-04-19 11:45:00,43.3,43.36,43.26,43.36,13000.0,34.8143,34.8625,34.7821,34.8625,13000.0
2006-04-19 11:50:00,43.38,43.42,43.32,43.35,10400.0,34.8786,34.9108,34.8304,34.8545,10400.0
2006-04-19 11:55:00,43.34,43.39,43.34,43.36,4000.0,34.8464,34.8866,34.8464,34.8625,4000.0
2006-04-19 12:00:00,43.36,43.44,43.36,43.39,5700.0,34.8625,34.9268,34.8625,34.8866,5700.0
2006-04-19 12:05:00,43.4,43.45,43.39,43.45,4300.0,34.8947,34.9349,34.8866,34.9349,4300.0
2006-04-19 12:10:00,43.46,43.56,43.46,43.53,6300.0,34.9429,35.0233,34.9429,34.9992,6300.0
2006-04-19 12:15:00,43.53,43.55,43.41,43.41,15000.0,34.9992,35.0153,34.9027,34.9027,15000.0
2006-04-19 12:20:00,43.42,43.44,43.34,43.4,7900.0,34.9108,34.9268,34.8464,34.8947,7900.0
2006-04-19 12:25:00,43.36,43.4,43.31,43.35,3600.0,34.8625,34.8947,34.8223,34.8545,3600.0
2006-04-19 12:30:00,43.32,43.35,43.26,43.35,10700.0,34.8304,34.8545,34.7821,34.8545,10700.0
2006-04-19 12:35:00,43.35,43.43,43.32,43.4,14800.0,34.8545,34.9188,34.8304,34.8947,14800.0
2006-04-19 12:40:00,43.41,43.42,43.31,43.32,6700.0,34.9027,34.9108,34.8223,34.8304,6700.0
2006-04-19 12:45:00,43.33,43.36,43.32,43.32,6700.0,34.8384,34.8625,34.8304,34.8304,6700.0
2006-04-19 12:50:00,43.32,43.35,43.25,43.25,20000.0,34.8304,34.8545,34.7741,34.7741,20000.0
2006-04-19 12:55:00,43.26,43.3,43.2,43.3,5600.0,34.7821,34.8143,34.7339,34.8143,5600.0
2006-04-19 13:00:00,43.31,43.43,43.31,43.38,11300.0,34.8223,34.9188,34.8223,34.8786,11300.0
2006-04-19 13:05:00,43.35,43.36,43.27,43.32,10800.0,34.8545,34.8625,34.7902,34.8304,10800.0
2006-04-19 13:10:00,43.31,43.35,43.29,43.31,2700.0,34.8223,34.8545,34.8062,34.8223,2700.0
2006-04-19 13:15:00,43.33,43.4,43.33,43.38,4500.0,34.8384,34.8947,34.8384,34.8786,4500.0
2006-04-19 13:20:00,43.36,43.36,43.28,43.32,6400.0,34.8625,34.8625,34.7982,34.8304,6400.0
2006-04-19 13:25:00,43.32,43.33,43.29,43.29,7600.0,34.8304,34.8384,34.8062,34.8062,7600.0
2006-04-19 13:30:00,43.28,43.4,43.27,43.38,7800.0,34.7982,34.8947,34.7902,34.8786,7800.0
2006-04-19 13:35:00,43.4,43.42,43.32,43.32,6400.0,34.8947,34.9108,34.8304,34.8304,6400.0
2006-04-19 13:40:00,43.32,43.38,43.32,43.35,4200.0,34.8304,34.8786,34.8304,34.8545,4200.0
2006-04-19 13:45:00,43.33,43.4,43.3,43.39,15000.0,34.8384,34.8947,34.8143,34.8866,15000.0
2006-04-19 13:50:00,43.38,43.38,43.2,43.36,18800.0,34.8786,34.8786,34.7339,34.8625,18800.0
2006-04-19 13:55:00,43.34,43.34,43.27,43.29,8100.0,34.8464,34.8464,34.7902,34.8062,8100.0
2006-04-19 14:00:00,43.28,43.34,43.27,43.27,10600.0,34.7982,34.8464,34.7902,34.7902,10600.0
2006-04-19 14:05:00,43.27,43.31,43.15,43.2,15500.0,34.7902,34.8223,34.6937,34.7339,15500.0
2006-04-19 14:10:00,43.18,43.33,43.18,43.33,25300.0,34.7178,34.8384,34.7178,34.8384,25300.0
2006-04-19 14:15:00,43.3,43.32,43.25,43.3,14100.0,34.8143,34.8304,34.7741,34.8143,14100.0
2006-04-19 14:20:00,43.29,43.31,43.25,43.28,8200.0,34.8062,34.8223,34.7741,34.7982,8200.0
2006-04-19 14:25:00,43.27,43.29,43.22,43.26,18000.0,34.7902,34.8062,34.75,34.7821,18000.0
2006-04-19 14:30:00,43.23,43.31,43.2,43.28,11400.0,34.758,34.8223,34.7339,34.7982,11400.0
2006-04-19 14:35:00,43.27,43.3,43.24,43.28,6100.0,34.7902,34.8143,34.766,34.7982,6100.0
2006-04-19 14:40:00,43.3,43.35,43.29,43.35,25400.0,34.8143,34.8545,34.8062,34.8545,25400.0
2006-04-19 14:45:00,43.34,43.34,43.3,43.34,11100.0,34.8464,34.8464,34.8143,34.8464,11100.0
2006-04-19 14:50:00,43.35,43.4,43.35,43.36,79100.0,34.8545,34.8947,34.8545,34.8625,79100.0
2006-04-19 14:55:00,43.35,43.41,43.35,43.4,8100.0,34.8545,34.9027,34.8545,34.8947,8100.0
2006-04-19 15:00:00,43.39,43.45,43.35,43.45,41800.0,34.8866,34.9349,34.8545,34.9349,41800.0
2006-04-19 15:05:00,43.45,43.5,43.45,43.5,8200.0,34.9349,34.9751,34.9349,34.9751,8200.0
2006-04-19 15:10:00,43.49,43.53,43.44,43.47,40800.0,34.967,34.9992,34.9268,34.951,40800.0
2006-04-19 15:15:00,43.47,43.5,43.46,43.47,10800.0,34.951,34.9751,34.9429,34.951,10800.0
2006-04-19 15:20:00,43.46,43.59,43.45,43.58,15900.0,34.9429,35.0474,34.9349,35.0394,15900.0
2006-04-19 15:25:00,43.57,43.63,43.57,43.63,19600.0,35.0314,35.0796,35.0314,35.0796,19600.0
2006-04-19 15:30:00,43.62,43.65,43.6,43.64,22300.0,35.0716,35.0957,35.0555,35.0876,22300.0
2006-04-19 15:35:00,43.64,43.7,43.64,43.68,30000.0,35.0876,35.1359,35.0876,35.1198,30000.0
2006-04-19 15:40:00,43.67,43.72,43.63,43.72,20500.0,35.1118,35.152,35.0796,35.152,20500.0
2006-04-19 15:45:00,43.73,43.77,43.71,43.77,35000.0,35.16,35.1922,35.1439,35.1922,35000.0
2006-04-19 15:50:00,43.77,43.89,43.77,43.88,49500.0,35.1922,35.2887,35.1922,35.2806,49500.0
2006-04-19 15:55:00,43.88,43.89,43.72,43.72,56000.0,35.2806,35.2887,35.152,35.152,56000.0
2006-04-20 09:30:00,44.0,44.0,43.83,43.84,43100.0,35.3771,35.3771,35.2404,35.2485,43100.0
2006-04-20 09:35:00,43.81,43.87,43.7,43.87,11900.0,35.2243,35.2726,35.1359,35.2726,11900.0
2006-04-20 09:40:00,43.95,43.98,43.77,43.8,17500.0,35.3369,35.361,35.1922,35.2163,17500.0
2006-04-20 09:45:00,43.8,43.89,43.78,43.89,16200.0,35.2163,35.2887,35.2002,35.2887,16200.0
2006-04-20 09:50:00,43.85,43.92,43.85,43.89,16200.0,35.2565,35.3128,35.2565,35.2887,16200.0
2006-04-20 09:55:00,43.86,43.86,43.65,43.7,14000.0,35.2645,35.2645,35.0957,35.1359,14000.0
2006-04-20 10:00:00,43.69,43.8,43.55,43.8,24300.0,35.1278,35.2163,35.0153,35.2163,24300.0
2006-04-20 10:05:00,43.76,43.85,43.76,43.76,21300.0,35.1841,35.2565,35.1841,35.1841,21300.0
2006-04-20 10:10:00,43.81,43.81,43.72,43.8,18500.0,35.2243,35.2243,35.152,35.2163,18500.0
2006-04-20 10:15:00,43.79,43.83,43.65,43.74,22400.0,35.2083,35.2404,35.0957,35.1681,22400.0
2006-04-20 10:20:00,43.74,43.74,43.69,43.72,25600.0,35.1681,35.1681,35.1278,35.152,25600.0
2006-04-20 10:25:00,43.72,43.77,43.65,43.72,38400.0,35.152,35.1922,35.0957,35.152,38400.0
2006-04-20 10:30:00,43.73,43.78,43.7,43.75,11200.0,35.16,35.2002,35.1359,35.1761,11200.0
2006-04-20 10:35:00,43.75,43.76,43.69,43.73,14700.0,35.1761,35.1841,35.1278,35.16,14700.0
2006-04-20 10:40:00,43.75,43.83,43.69,43.81,14700.0,35.1761,35.2404,35.1278,35.2243,14700.0
2006-04-20 10:45:00,43.76,43.77,43.63,43.63,12700.0,35.1841,35.1922,35.0796,35.0796,12700.0
2006-04-20 10:50:00,43.66,43.73,43.63,43.67,12800.0,35.1037,35.16,35.0796,35.1118,12800.0
2006-04-20 10:55:00,43.67,43.75,43.65,43.74,34800.0,35.1118,35.1761,35.0957,35.1681,34800.0
2006-04-20 11:00:00,43.71,43.71,43.52,43.58,10600.0,35.1439,35.1439,34.9912,35.0394,10600.0
2006-04-20 11:05:00,43.55,43.6,43.5,43.54,22200.0,35.0153,35.0555,34.9751,35.0072,22200.0
2006-04-20 11:10:00,43.54,43.55,43.25,43.4,25000.0,35.0072,35.0153,34.7741,34.8947,25000.0
2006-04-20 11:15:00,43.39,43.48,43.3,43.36,25800.0,34.8866,34.959,34.8143,34.8625,25800.0
2006-04-20 11:20:00,43.39,43.44,43.36,43.38,7400.0,34.8866,34.9268,34.8625,34.8786,7400.0
2006-04-20 11:25:00,43.42,43.48,43.41,43.47,7700.0,34.9108,34.959,34.9027,34.951,7700.0
2006-04-20 11:30:00,43.5,43.7,43.5,43.7,16200.0,34.9751,35.1359,34.9751,35.1359,16200.0
2006-04-20 11:35:00,43.64,43.74,43.6,43.61,22700.0,35.0876,35.1681,35.0555,35.0635,22700.0
2006-04-20 11:40:00,43.61,43.71,43.6,43.69,19600.0,35.0635,35.1439,35.0555,35.1278,19600.0
2006-04-20 11:45:00,43.7,43.85,43.69,43.73,30800.0,35.1359,35.2565,35.1278,35.16,30800.0
2006-04-20 11:50:00,43.73,43.81,43.73,43.77,12800.0,35.16,35.2243,35.16,35.1922,12800.0
2006-04-20 11:55:00,43.77,43.78,43.72,43.75,7200.0,35.1922,35.2002,35.152,35.1761,7200.0
2006-04-20 12:00:00,43.75,43.76,43.62,43.62,191300.0,35.1761,35.1841,35.0716,35.0716,191300.0
2006-04-20 12:05:00,43.68,43.74,43.64,43.74,10300.0,35.1198,35.1681,35.0876,35.1681,10300.0
2006-04-20 12:10:00,43.71,43.74,43.64,43.68,9600.0,35.1439,35.1681,35.0876,35.1198,9600.0
2006-04-20 12:15:00,43.67,43.7,43.63,43.7,9500.0,35.1118,35.1359,35.0796,35.1359,9500.0
2006-04-20 12:20:00,43.66,43.67,43.53,43.62,15700.0,35.1037,35.1118,34.9992,35.0716,15700.0
2006-04-20 12:25:00,43.64,43.72,43.59,43.67,18400.0,35.0876,35.152,35.0474,35.1118,18400.0
2006-04-20 12:30:00,43.68,43.72,43.64,43.65,5800.0,35.1198,35.152,35.0876,35.0957,5800.0
2006-04-20 12:35:00,43.65,43.75,43.61,43.69,3000.0,35.0957,35.1761,35.0635,35.1278,3000.0
2006-04-20 12:40:00,43.67,43.67,43.66,43.66,7800.0,35.1118,35.1118,35.1037,35.1037,7800.0
2006-04-20 12:45:00,43.65,43.71,43.65,43.71,13900.0,35.0957,35.1439,35.0957,35.1439,13900.0
2006-04-20 12:50:00,43.71,43.82,43.68,43.78,32500.0,35.1439,35.2324,35.1198,35.2002,32500.0
2006-04-20 12:55:00,43.8,43.8,43.74,43.79,7000.0,35.2163,35.2163,35.1681,35.2083,7000.0
2006-04-20 13:00:00,43.79,43.87,43.76,43.78,6700.0,35.2083,35.2726,35.1841,35.2002,6700.0
2006-04-20 13:05:00,43.77,43.79,43.74,43.78,7700.0,35.1922,35.2083,35.1681,35.2002,7700.0
2006-04-20 13:10:00,43.85,43.85,43.66,43.71,16200.0,35.2565,35.2565,35.1037,35.1439,16200.0
2006-04-20 13:15:00,43.71,43.73,43.64,43.64,9800.0,35.1439,35.16,35.0876,35.0876,9800.0
2006-04-20 13:20:00,43.64,43.72,43.61,43.66,8900.0,35.0876,35.152,35.0635,35.1037,8900.0
2006-04-20 13:25:00,43.66,43.85,43.61,43.77,21200.0,35.1037,35.2565,35.0635,35.1922,21200.0
2006-04-20 13:30:00,43.76,43.76,43.7,43.75,68600.0,35.1841,35.1841,35.1359,35.1761,68600.0
2006-04-20 13:35:00,43.74,43.74,43.68,43.7,12200.0,35.1681,35.1681,35.1198,35.1359,12200.0
2006-04-20 13:40:00,43.71,43.77,43.7,43.75,5900.0,35.1439,35.1922,35.1359,35.1761,5900.0
2006-04-20 13:45:00,43.74,43.81,43.74,43.77,9500.0,35.1681,35.2243,35.1681,35.1922,9500.0
2006-04-20 13:50:00,43.76,43.92,43.75,43.92,15800.0,35.1841,35.3128,35.1761,35.3128,15800.0
2006-04-20 13:55:00,43.91,44.0,43.85,43.95,20200.0,35.3047,35.3771,35.2565,35.3369,20200.0
2006-04-20 14:00:00,43.95,43.98,43.9,43.97,135900.0,35.3369,35.361,35.2967,35.353,135900.0
2006-04-20 14:05:00,43.97,44.03,43.94,44.01,44400.0,35.353,35.4012,35.3289,35.3851,44400.0
2006-04-20 14:10:00,44.01,44.03,43.94,43.99,11200.0,35.3851,35.4012,35.3289,35.3691,11200.0
2006-04-20 14:15:00,43.98,43.98,43.92,43.92,12300.0,35.361,35.361,35.3128,35.3128,12300.0
2006-04-20 14:20:00,43.95,43.95,43.78,43.83,34200.0,35.3369,35.3369,35.2002,35.2404,34200.0
2006-04-20 14:25:00,43.84,43.99,43.84,43.99,21500.0,35.2485,35.3691,35.2485,35.3691,21500.0
2006-04-20 14:30:00,43.98,44.04,43.91,44.01,46500.0,35.361,35.4093,35.3047,35.3851,46500.0
2006-04-20 14:35:00,44.01,44.01,43.92,44.0,15600.0,35.3851,35.3851,35.3128,35.3771,15600.0
2006-04-20 14:40:00,44.0,44.07,43.97,44.06,14600.0,35.3771,35.4334,35.353,35.4253,14600.0
2006-04-20 14:45:00,44.05,44.14,44.02,44.02,54100.0,35.4173,35.4897,35.3932,35.3932,54100.0
2006-04-20 14:50:00,44.03,44.03,43.98,44.01,13300.0,35.4012,35.4012,35.361,35.3851,13300.0
2006-04-20 14:55:00,43.99,44.05,43.96,44.05,69500.0,35.3691,35.4173,35.3449,35.4173,69500.0
2006-04-20 15:00:00,44.04,44.11,44.02,44.02,29700.0,35.4093,35.4655,35.3932,35.3932,29700.0
2006-04-20 15:05:00,44.05,44.15,44.03,44.07,14800.0,35.4173,35.4977,35.4012,35.4334,14800.0
2006-04-20 15:10:00,44.04,44.08,44.01,44.04,20400.0,35.4093,35.4414,35.3851,35.4093,20400.0
2006-04-20 15:15:00,44.03,44.03,43.9,43.94,42300.0,35.4012,35.4012,35.2967,35.3289,42300.0
2006-04-20 15:20:00,43.95,44.03,43.94,44.03,28900.0,35.3369,35.4012,35.3289,35.4012,28900.0
2006-04-20 15:25:00,44.03,44.13,43.98,44.05,28200.0,35.4012,35.4816,35.361,35.4173,28200.0
2006-04-20 15:30:00,44.06,44.06,43.96,44.0,20700.0,35.4253,35.4253,35.3449,35.3771,20700.0
2006-04-20 15:35:00,44.0,44.02,43.87,43.87,26600.0,35.3771,35.3932,35.2726,35.2726,26600.0
2006-04-20 15:40:00,43.87,43.89,43.81,43.82,25000.0,35.2726,35.2887,35.2243,35.2324,25000.0
2006-04-20 15:45:00,43.82,43.89,43.74,43.89,40100.0,35.2324,35.2887,35.1681,35.2887,40100.0
2006-04-20 15:50:00,43.88,44.03,43.88,43.99,59600.0,35.2806,35.4012,35.2806,35.3691,59600.0
2006-04-20 15:55:00,43.99,44.05,43.94,43.98,34600.0,35.3691,35.4173,35.3289,35.361,34600.0
2006-04-21 09:30:00,47.2,47.75,47.05,47.42,429400.0,37.95,38.3922,37.8294,38.1269,429400.0
2006-04-21 09:35:00,47.39,47.57,47.02,47.06,149600.0,38.1027,38.2475,37.8053,37.8374,149600.0
2006-04-21 09:40:00,47.09,47.18,46.88,47.05,142700.0,37.8615,37.9339,37.6927,37.8294,142700.0
2006-04-21 09:45:00,47.08,47.38,46.96,47.25,77100.0,37.8535,38.0947,37.757,37.9902,77100.0
2006-04-21 09:50:00,47.26,47.35,47.17,47.24,86900.0,37.9982,38.0706,37.9259,37.9821,86900.0
2006-04-21 09:55:00,47.25,47.26,47.0,47.04,56000.0,37.9902,37.9982,37.7892,37.8213,56000.0
2006-04-21 10:00:00,47.05,47.18,47.02,47.06,68000.0,37.8294,37.9339,37.8053,37.8374,68000.0
2006-04-21 10:05:00,47.02,47.06,46.8,46.95,262300.0,37.8053,37.8374,37.6284,37.749,262300.0
2006-04-21 10:10:00,46.94,47.14,46.9,46.93,98800.0,37.7409,37.9017,37.7088,37.7329,98800.0
2006-04-21 10:15:00,46.91,47.09,46.91,47.0,68600.0,37.7168,37.8615,37.7168,37.7892,68600.0
2006-04-21 10:20:00,47.01,47.01,46.9,46.92,96200.0,37.7972,37.7972,37.7088,37.7248,96200.0
2006-04-21 10:25:00,46.92,46.95,46.75,46.8,201300.0,37.7248,37.749,37.5882,37.6284,201300.0
2006-04-21 10:30:00,46.83,46.85,46.69,46.7,85000.0,37.6525,37.6686,37.5399,37.548,85000.0
2006-04-21 10:35:00,46.69,46.8,46.55,46.57,54500.0,37.5399,37.6284,37.4274,37.4434,54500.0
2006-04-21 10:40:00,46.55,46.55,46.24,46.35,172100.0,37.4274,37.4274,37.1781,37.2666,172100.0
2006-04-21 10:45:00,46.35,46.58,46.26,46.53,104400.0,37.2666,37.4515,37.1942,37.4113,104400.0
2006-04-21 10:50:00,46.5,46.74,46.41,46.61,50700.0,37.3872,37.5801,37.3148,37.4756,50700.0
2006-04-21 10:55:00,46.61,46.69,46.55,46.57,47100.0,37.4756,37.5399,37.4274,37.4434,47100.0
2006-04-21 11:00:00,46.59,46.63,46.47,46.55,44800.0,37.4595,37.4917,37.363,37.4274,44800.0
2006-04-21 11:05:00,46.52,46.61,46.5,46.61,25800.0,37.4032,37.4756,37.3872,37.4756,25800.0
2006-04-21 11:10:00,46.6,46.61,46.5,46.57,41200.0,37.4676,37.4756,37.3872,37.4434,41200.0
2006-04-21 11:15:00,46.58,46.58,46.4,46.52,52000.0,37.4515,37.4515,37.3068,37.4032,52000.0
2006-04-21 11:20:00,46.5,46.52,46.37,46.37,30100.0,37.3872,37.4032,37.2826,37.2826,30100.0
2006-04-21 11:25:00,46.37,46.52,46.33,46.41,67400.0,37.2826,37.4032,37.2505,37.3148,67400.0
2006-04-21 11:30:00,46.41,46.48,46.4,46.44,25200.0,37.3148,37.3711,37.3068,37.3389,25200.0
2006-04-21 11:35:00,46.43,46.55,46.4,46.5,24700.0,37.3309,37.4274,37.3068,37.3872,24700.0
2006-04-21 11:40:00,46.49,46.55,46.45,46.51,11300.0,37.3791,37.4274,37.347,37.3952,11300.0
2006-04-21 11:45:00,46.49,46.57,46.48,46.49,25600.0,37.3791,37.4434,37.3711,37.3791,25600.0
2006-04-21 11:50:00,46.49,46.53,46.46,46.5,22600.0,37.3791,37.4113,37.355,37.3872,22600.0
2006-04-21 11:55:00,46.51,46.53,46.46,46.49,16100.0,37.3952,37.4113,37.355,37.3791,16100.0
2006-04-21 12:00:00,46.5,46.5,46.4,46.46,21100.0,37.3872,37.3872,37.3068,37.355,21100.0
2006-04-21 12:05:00,46.45,46.47,46.37,46.42,17500.0,37.347,37.363,37.2826,37.3228,17500.0
2006-04-21 12:10:00,46.44,46.49,46.42,46.46,15100.0,37.3389,37.3791,37.3228,37.355,15100.0
2006-04-21 12:15:00,46.45,46.47,46.3,46.39,76300.0,37.347,37.363,37.2264,37.2987,76300.0
2006-04-21 12:20:00,46.39,46.43,46.31,46.34,12000.0,37.2987,37.3309,37.2344,37.2585,12000.0
2006-04-21 12:25:00,46.32,46.38,46.15,46.15,32000.0,37.2424,37.2907,37.1058,37.1058,32000.0
2006-04-21 12:30:00,46.15,46.25,46.14,46.24,18300.0,37.1058,37.1862,37.0977,37.1781,18300.0
2006-04-21 12:35:00,46.25,46.37,46.24,46.29,17200.0,37.1862,37.2826,37.1781,37.2183,17200.0
2006-04-21 12:40:00,46.3,46.32,46.2,46.3,16700.0,37.2264,37.2424,37.146,37.2264,16700.0
2006-04-21 12:45:00,46.29,46.32,46.25,46.26,22300.0,37.2183,37.2424,37.1862,37.1942,22300.0
2006-04-21 12:50:00,46.27,46.31,46.18,46.19,26200.0,37.2022,37.2344,37.1299,37.1379,26200.0
2006-04-21 12:55:00,46.19,46.27,46.19,46.23,41300.0,37.1379,37.2022,37.1379,37.1701,41300.0
2006-04-21 13:00:00,46.22,46.25,46.18,46.23,24000.0,37.162,37.1862,37.1299,37.1701,24000.0
2006-04-21 13:05:00,46.22,46.22,46.1,46.14,31500.0,37.162,37.162,37.0655,37.0977,31500.0
2006-04-21 13:10:00,46.16,46.19,46.12,46.13,21900.0,37.1138,37.1379,37.0816,37.0897,21900.0
2006-04-21 13:15:00,46.12,46.15,46.06,46.07,36700.0,37.0816,37.1058,37.0334,37.0414,36700.0
2006-04-21 13:20:00,46.06,46.08,45.84,45.84,105000.0,37.0334,37.0495,36.8565,36.8565,105000.0
2006-04-21 13:25:00,45.84,45.9,45.76,45.82,78700.0,36.8565,36.9047,36.7922,36.8404,78700.0
2006-04-21 13:30:00,45.84,45.95,45.81,45.85,68100.0,36.8565,36.9449,36.8324,36.8645,68100.0
2006-04-21 13:35:00,45.84,45.87,45.72,45.84,33300.0,36.8565,36.8806,36.76,36.8565,33300.0
2006-04-21 13:40:00,45.82,45.85,45.77,45.82,23600.0,36.8404,36.8645,36.8002,36.8404,23600.0
2006-04-21 13:45:00,45.82,45.91,45.8,45.8,56200.0,36.8404,36.9128,36.8243,36.8243,56200.0
2006-04-21 13:50:00,45.79,45.88,45.78,45.84,25200.0,36.8163,36.8887,36.8083,36.8565,25200.0
2006-04-21 13:55:00,45.85,45.85,45.65,45.78,36000.0,36.8645,36.8645,36.7037,36.8083,36000.0
2006-04-21 14:00:00,45.77,45.81,45.71,45.71,30300.0,36.8002,36.8324,36.752,36.752,30300.0
2006-04-21 14:05:00,45.72,45.95,45.69,45.81,42200.0,36.76,36.9449,36.7359,36.8324,42200.0
2006-04-21 14:10:00,45.81,45.88,45.74,45.85,57900.0,36.8324,36.8887,36.7761,36.8645,57900.0
2006-04-21 14:15:00,45.85,45.92,45.72,45.92,92400.0,36.8645,36.9208,36.76,36.9208,92400.0
2006-04-21 14:20:00,45.92,45.99,45.76,45.76,30800.0,36.9208,36.9771,36.7922,36.7922,30800.0
2006-04-21 14:25:00,45.76,45.8,45.61,45.62,46800.0,36.7922,36.8243,36.6716,36.6796,46800.0
2006-04-21 14:30:00,45.61,45.61,45.47,45.47,65400.0,36.6716,36.6716,36.559,36.559,65400.0
2006-04-21 14:35:00,45.47,45.48,45.37,45.47,62900.0,36.559,36.5671,36.4786,36.559,62900.0
2006-04-21 14:40:00,45.48,45.69,45.34,45.37,72500.0,36.5671,36.7359,36.4545,36.4786,72500.0
2006-04-21 14:45:00,45.36,45.5,45.34,45.5,72000.0,36.4706,36.5831,36.4545,36.5831,72000.0
2006-04-21 14:50:00,45.51,45.58,45.45,45.47,105000.0,36.5912,36.6475,36.5429,36.559,105000.0
2006-04-21 14:55:00,45.47,45.58,45.47,45.58,37700.0,36.559,36.6475,36.559,36.6475,37700.0
2006-04-21 15:00:00,45.58,45.67,45.58,45.6,33100.0,36.6475,36.7198,36.6475,36.6635,33100.0
2006-04-21 15:05:00,45.6,45.76,45.59,45.66,51800.0,36.6635,36.7922,36.6555,36.7118,51800.0
2006-04-21 15:10:00,45.66,45.74,45.64,45.67,41800.0,36.7118,36.7761,36.6957,36.7198,41800.0
2006-04-21 15:15:00,45.65,45.67,45.6,45.63,38400.0,36.7037,36.7198,36.6635,36.6877,38400.0
2006-04-21 15:20:00,45.63,45.63,45.53,45.54,28700.0,36.6877,36.6877,36.6073,36.6153,28700.0
2006-04-21 15:25:00,45.53,45.61,45.53,45.61,52200.0,36.6073,36.6716,36.6073,36.6716,52200.0
2006-04-21 15:30:00,45.6,45.62,45.56,45.56,61700.0,36.6635,36.6796,36.6314,36.6314,61700.0
2006-04-21 15:35:00,45.56,45.57,45.49,45.5,61200.0,36.6314,36.6394,36.5751,36.5831,61200.0
2006-04-21 15:40:00,45.51,45.64,45.49,45.64,76400.0,36.5912,36.6957,36.5751,36.6957,76400.0
2006-04-21 15:45:00,45.63,45.71,45.58,45.69,61200.0,36.6877,36.752,36.6475,36.7359,61200.0
2006-04-21 15:50:00,45.68,45.73,45.65,45.65,64300.0,36.7279,36.7681,36.7037,36.7037,64300.0
2006-04-21 15:55:00,45.66,45.68,45.61,45.62,158200.0,36.7118,36.7279,36.6716,36.6796,158200.0
2006-04-24 09:30:00,45.58,45.59,45.52,45.55,43900.0,36.6475,36.6555,36.5992,36.6233,43900.0
2006-04-24 09:35:00,45.55,45.57,45.33,45.49,43400.0,36.6233,36.6394,36.4465,36.5751,43400.0
2006-04-24 09:40:00,45.48,45.48,45.26,45.26,38500.0,36.5671,36.5671,36.3902,36.3902,38500.0
2006-04-24 09:45:00,45.3,45.44,45.2,45.2,26700.0,36.4223,36.5349,36.3419,36.3419,26700.0
2006-04-24 09:50:00,45.17,45.28,45.17,45.2,15700.0,36.3178,36.4062,36.3178,36.3419,15700.0
2006-04-24 09:55:00,45.21,45.23,45.1,45.17,34100.0,36.35,36.366,36.2615,36.3178,34100.0
2006-04-24 10:00:00,45.14,45.3,45.07,45.29,24900.0,36.2937,36.4223,36.2374,36.4143,24900.0
2006-04-24 10:05:00,45.29,45.29,45.23,45.27,47800.0,36.4143,36.4143,36.366,36.3982,47800.0
2006-04-24 10:10:00,45.27,45.27,45.18,45.25,23200.0,36.3982,36.3982,36.3258,36.3821,23200.0
2006-04-24 10:15:00,45.25,45.32,45.2,45.28,53600.0,36.3821,36.4384,36.3419,36.4062,53600.0
2006-04-24 10:20:00,45.27,45.45,45.26,45.44,18800.0,36.3982,36.5429,36.3902,36.5349,18800.0
2006-04-24 10:25:00,45.45,45.47,45.37,45.42,21000.0,36.5429,36.559,36.4786,36.5188,21000.0
2006-04-24 10:30:00,45.42,45.57,45.42,45.54,15300.0,36.5188,36.6394,36.5188,36.6153,15300.0
2006-04-24 10:35:00,45.53,45.58,45.5,45.5,15400.0,36.6073,36.6475,36.5831,36.5831,15400.0
2006-04-24 10:40:00,45.5,45.53,45.46,45.52,20400.0,36.5831,36.6073,36.551,36.5992,20400.0
2006-04-24 10:45:00,45.52,45.53,45.47,45.49,13500.0,36.5992,36.6073,36.559,36.5751,13500.0
2006-04-24 10:50:00,45.49,45.61,45.47,45.56,21100.0,36.5751,36.6716,36.559,36.6314,21100.0
2006-04-24 10:55:00,45.54,45.55,45.43,45.5,21700.0,36.6153,36.6233,36.5269,36.5831,21700.0
2006-04-24 11:00:00,45.5,45.54,45.29,45.32,14900.0,36.5831,36.6153,36.4143,36.4384,14900.0
2006-04-24 11:05:00,45.32,45.35,45.17,45.17,16500.0,36.4384,36.4625,36.3178,36.3178,16500.0
2006-04-24 11:10:00,45.18,45.33,45.17,45.29,19000.0,36.3258,36.4465,36.3178,36.4143,19000.0
2006-04-24 11:15:00,45.28,45.29,45.2,45.2,19000.0,36.4062,36.4143,36.3419,36.3419,19000.0
2006-04-24 11:20:00,45.18,45.24,45.16,45.18,50500.0,36.3258,36.3741,36.3098,36.3258,50500.0
2006-04-24 11:25:00,45.2,45.26,45.16,45.18,29000.0,36.3419,36.3902,36.3098,36.3258,29000.0
2006-04-24 11:30:00,45.19,45.26,45.18,45.23,11000.0,36.3339,36.3902,36.3258,36.366,11000.0
2006-04-24 11:35:00,45.2,45.24,45.16,45.23,17100.0,36.3419,36.3741,36.3098,36.366,17100.0
2006-04-24 11:40:00,45.23,45.26,45.19,45.24,20300.0,36.366,36.3902,36.3339,36.3741,20300.0
2006-04-24 11:45:00,45.26,45.31,45.24,45.28,22400.0,36.3902,36.4304,36.3741,36.4062,22400.0
2006-04-24 11:50:00,45.27,45.34,45.27,45.32,10600.0,36.3982,36.4545,36.3982,36.4384,10600.0
2006-04-24 11:55:00,45.32,45.33,45.28,45.31,13100.0,36.4384,36.4465,36.4062,36.4304,13100.0
2006-04-24 12:00:00,45.32,45.33,45.27,45.28,7100.0,36.4384,36.4465,36.3982,36.4062,7100.0
2006-04-24 12:05:00,45.28,45.35,45.26,45.33,8600.0,36.4062,36.4625,36.3902,36.4465,8600.0
2006-04-24 12:10:00,45.34,45.39,45.32,45.37,10200.0,36.4545,36.4947,36.4384,36.4786,10200.0
2006-04-24 12:15:00,45.37,45.48,45.37,45.46,5600.0,36.4786,36.5671,36.4786,36.551,5600.0
2006-04-24 12:20:00,45.47,45.52,45.45,45.51,22800.0,36.559,36.5992,36.5429,36.5912,22800.0
2006-04-24 12:25:00,45.51,45.58,45.51,45.58,15600.0,36.5912,36.6475,36.5912,36.6475,15600.0
2006-04-24 12:30:00,45.57,45.59,45.57,45.58,7000.0,36.6394,36.6555,36.6394,36.6475,7000.0
2006-04-24 12:35:00,45.58,45.58,45.54,45.54,16800.0,36.6475,36.6475,36.6153,36.6153,16800.0
2006-04-24 12:40:00,45.54,45.57,45.53,45.57,11100.0,36.6153,36.6394,36.6073,36.6394,11100.0
2006-04-24 12:45:00,45.57,45.6,45.57,45.6,15800.0,36.6394,36.6635,36.6394,36.6635,15800.0
2006-04-24 12:50:00,45.6,45.64,45.6,45.64,27000.0,36.6635,36.6957,36.6635,36.6957,27000.0
2006-04-24 12:55:00,45.64,45.74,45.61,45.73,19200.0,36.6957,36.7761,36.6716,36.7681,19200.0
2006-04-24 13:00:00,45.73,45.73,45.54,45.54,21200.0,36.7681,36.7681,36.6153,36.6153,21200.0
2006-04-24 13:05:00,45.53,45.65,45.51,45.65,13900.0,36.6073,36.7037,36.5912,36.7037,13900.0
2006-04-24 13:10:00,45.65,45.79,45.51,45.55,54600.0,36.7037,36.8163,36.5912,36.6233,54600.0
2006-04-24 13:15:00,45.59,45.6,45.54,45.6,10700.0,36.6555,36.6635,36.6153,36.6635,10700.0
2006-04-24 13:20:00,45.61,45.66,45.6,45.6,17200.0,36.6716,36.7118,36.6635,36.6635,17200.0
2006-04-24 13:25:00,45.61,45.62,45.57,45.58,17800.0,36.6716,36.6796,36.6394,36.6475,17800.0
2006-04-24 13:30:00,45.59,45.65,45.58,45.61,26100.0,36.6555,36.7037,36.6475,36.6716,26100.0
2006-04-24 13:35:00,45.61,45.67,45.6,45.67,14000.0,36.6716,36.7198,36.6635,36.7198,14000.0
2006-04-24 13:40:00,45.66,45.69,45.66,45.67,19500.0,36.7118,36.7359,36.7118,36.7198,19500.0
2006-04-24 13:45:00,45.67,45.71,45.65,45.71,21700.0,36.7198,36.752,36.7037,36.752,21700.0
2006-04-24 13:50:00,45.71,45.71,45.66,45.67,12300.0,36.752,36.752,36.7118,36.7198,12300.0
2006-04-24 13:55:00,45.67,45.7,45.67,45.67,11900.0,36.7198,36.7439,36.7198,36.7198,11900.0
2006-04-24 14:00:00,45.67,45.7,45.65,45.66,23100.0,36.7198,36.7439,36.7037,36.7118,23100.0
2006-04-24 14:05:00,45.66,45.68,45.6,45.67,40300.0,36.7118,36.7279,36.6635,36.7198,40300.0
2006-04-24 14:10:00,45.63,45.66,45.55,45.55,18400.0,36.6877,36.7118,36.6233,36.6233,18400.0
2006-04-24 14:15:00,45.55,45.59,45.48,45.56,14300.0,36.6233,36.6555,36.5671,36.6314,14300.0
2006-04-24 14:20:00,45.56,45.57,45.49,45.51,24600.0,36.6314,36.6394,36.5751,36.5912,24600.0
2006-04-24 14:25:00,45.51,45.55,45.47,45.47,24700.0,36.5912,36.6233,36.559,36.559,24700.0
2006-04-24 14:30:00,45.47,45.54,45.44,45.46,18100.0,36.559,36.6153,36.5349,36.551,18100.0
2006-04-24 14:35:00,45.45,45.46,45.43,45.45,24100.0,36.5429,36.551,36.5269,36.5429,24100.0
2006-04-24 14:40:00,45.45,45.5,45.43,45.5,39900.0,36.5429,36.5831,36.5269,36.5831,39900.0
2006-04-24 14:45:00,45.51,45.51,45.45,45.49,19700.0,36.5912,36.5912,36.5429,36.5751,19700.0
2006-04-24 14:50:00,45.5,45.55,45.5,45.55,14500.0,36.5831,36.6233,36.5831,36.6233,14500.0
2006-04-24 14:55:00,45.55,45.56,45.47,45.52,25400.0,36.6233,36.6314,36.559,36.5992,25400.0
2006-04-24 15:00:00,45.52,45.66,45.51,45.64,14200.0,36.5992,36.7118,36.5912,36.6957,14200.0
2006-04-24 15:05:00,45.64,45.65,45.5,45.51,15900.0,36.6957,36.7037,36.5831,36.5912,15900.0
2006-04-24 15:10:00,45.53,45.57,45.51,45.55,20500.0,36.6073,36.6394,36.5912,36.6233,20500.0
2006-04-24 15:15:00,45.56,45.57,45.52,45.56,23800.0,36.6314,36.6394,36.5992,36.6314,23800.0
2006-04-24 15:20:00,45.57,45.65,45.57,45.63,11500.0,36.6394,36.7037,36.6394,36.6877,11500.0
2006-04-24 15:25:00,45.61,45.66,45.6,45.65,14400.0,36.6716,36.7118,36.6635,36.7037,14400.0
2006-04-24 15:30:00,45.66,45.8,45.64,45.78,35300.0,36.7118,36.8243,36.6957,36.8083,35300.0
2006-04-24 15:35:00,45.78,45.78,45.63,45.64,28400.0,36.8083,36.8083,36.6877,36.6957,28400.0
2006-04-24 15:40:00,45.65,45.73,45.62,45.73,26300.0,36.7037,36.7681,36.6796,36.7681,26300.0
2006-04-24 15:45:00,45.72,45.74,45.66,45.66,39300.0,36.76,36.7761,36.7118,36.7118,39300.0
2006-04-24 15:50:00,45.68,45.7,45.64,45.69,62700.0,36.7279,36.7439,36.6957,36.7359,62700.0
2006-04-24 15:55:00,45.69,45.69,45.61,45.62,44900.0,36.7359,36.7359,36.6716,36.6796,44900.0
2006-04-25 09:30:00,45.5,45.62,45.28,45.36,30800.0,36.5831,36.6796,36.4062,36.4706,30800.0
2006-04-25 09:35:00,45.37,45.37,45.22,45.23,9400.0,36.4786,36.4786,36.358,36.366,9400.0
2006-04-25 09:40:00,45.2,45.25,45.02,45.05,28500.0,36.3419,36.3821,36.1972,36.2213,28500.0
2006-04-25 09:45:00,45.05,45.17,45.04,45.08,34500.0,36.2213,36.3178,36.2133,36.2454,34500.0
2006-04-25 09:50:00,45.12,45.21,45.1,45.11,16400.0,36.2776,36.35,36.2615,36.2696,16400.0
2006-04-25 09:55:00,45.11,45.13,45.02,45.02,44700.0,36.2696,36.2856,36.1972,36.1972,44700.0
2006-04-25 10:00:00,45.03,45.03,44.8,44.85,63300.0,36.2052,36.2052,36.0203,36.0605,63300.0
2006-04-25 10:05:00,44.84,44.95,44.78,44.89,28500.0,36.0525,36.1409,36.0042,36.0927,28500.0
2006-04-25 10:10:00,44.89,44.92,44.75,44.76,26400.0,36.0927,36.1168,35.9801,35.9882,26400.0
2006-04-25 10:15:00,44.76,44.9,44.72,44.72,20100.0,35.9882,36.1007,35.956,35.956,20100.0
2006-04-25 10:20:00,44.72,44.75,44.66,44.73,64100.0,35.956,35.9801,35.9078,35.964,64100.0
2006-04-25 10:25:00,44.72,44.83,44.65,44.81,17900.0,35.956,36.0444,35.8997,36.0284,17900.0
2006-04-25 10:30:00,44.81,44.91,44.76,44.9,28400.0,36.0284,36.1088,35.9882,36.1007,28400.0
2006-04-25 10:35:00,44.86,44.89,44.84,44.85,11000.0,36.0686,36.0927,36.0525,36.0605,11000.0
2006-04-25 10:40:00,44.84,44.88,44.83,44.87,6000.0,36.0525,36.0846,36.0444,36.0766,6000.0
2006-04-25 10:45:00,44.89,44.99,44.88,44.94,25100.0,36.0927,36.1731,36.0846,36.1329,25100.0
2006-04-25 10:50:00,44.95,44.96,44.85,44.9,17700.0,36.1409,36.149,36.0605,36.1007,17700.0
2006-04-25 10:55:00,44.9,44.98,44.81,44.83,14800.0,36.1007,36.165,36.0284,36.0444,14800.0
2006-04-25 11:00:00,44.85,44.89,44.82,44.88,6400.0,36.0605,36.0927,36.0364,36.0846,6400.0
2006-04-25 11:05:00,44.87,44.89,44.82,44.84,34300.0,36.0766,36.0927,36.0364,36.0525,34300.0
2006-04-25 11:10:00,44.84,44.92,44.83,44.89,16600.0,36.0525,36.1168,36.0444,36.0927,16600.0
2006-04-25 11:15:00,44.89,44.92,44.89,44.91,12600.0,36.0927,36.1168,36.0927,36.1088,12600.0
2006-04-25 11:20:00,44.91,44.97,44.91,44.96,10400.0,36.1088,36.157,36.1088,36.149,10400.0
2006-04-25 11:25:00,44.96,45.02,44.96,45.0,17800.0,36.149,36.1972,36.149,36.1811,17800.0
2006-04-25 11:30:00,44.98,45.0,44.92,44.97,9400.0,36.165,36.1811,36.1168,36.157,9400.0
2006-04-25 11:35:00,44.96,44.97,44.9,44.92,11700.0,36.149,36.157,36.1007,36.1168,11700.0
2006-04-25 11:40:00,44.91,44.91,44.8,44.8,7200.0,36.1088,36.1088,36.0203,36.0203,7200.0
2006-04-25 11:45:00,44.8,44.87,44.79,44.79,18500.0,36.0203,36.0766,36.0123,36.0123,18500.0
2006-04-25 11:50:00,44.79,44.83,44.74,44.83,19300.0,36.0123,36.0444,35.9721,36.0444,19300.0
2006-04-25 11:55:00,44.83,44.86,44.77,44.77,7700.0,36.0444,36.0686,35.9962,35.9962,7700.0
2006-04-25 12:00:00,44.79,44.82,44.74,44.81,27900.0,36.0123,36.0364,35.9721,36.0284,27900.0
2006-04-25 12:05:00,44.84,44.84,44.8,44.83,8400.0,36.0525,36.0525,36.0203,36.0444,8400.0
2006-04-25 12:10:00,44.8,44.85,44.8,44.84,4700.0,36.0203,36.0605,36.0203,36.0525,4700.0
2006-04-25 12:15:00,44.83,44.88,44.83,44.85,18400.0,36.0444,36.0846,36.0444,36.0605,18400.0
2006-04-25 12:20:00,44.87,44.87,44.76,44.8,17000.0,36.0766,36.0766,35.9882,36.0203,17000.0
2006-04-25 12:25:00,44.81,44.88,44.81,44.87,3900.0,36.0284,36.0846,36.0284,36.0766,3900.0
2006-04-25 12:30:00,44.84,44.9,44.84,44.9,9700.0,36.0525,36.1007,36.0525,36.1007,9700.0
2006-04-25 12:35:00,44.88,44.88,44.78,44.8,10600.0,36.0846,36.0846,36.0042,36.0203,10600.0
2006-04-25 12:40:00,44.79,44.84,44.78,44.81,3700.0,36.0123,36.0525,36.0042,36.0284,3700.0
2006-04-25 12:45:00,44.82,44.88,44.82,44.83,8300.0,36.0364,36.0846,36.0364,36.0444,8300.0
2006-04-25 12:50:00,44.84,44.86,44.83,44.85,13800.0,36.0525,36.0686,36.0444,36.0605,13800.0
2006-04-25 12:55:00,44.85,44.85,44.77,44.81,10400.0,36.0605,36.0605,35.9962,36.0284,10400.0
2006-04-25 13:00:00,44.81,44.82,44.72,44.74,21700.0,36.0284,36.0364,35.956,35.9721,21700.0
2006-04-25 13:05:00,44.76,44.83,44.75,44.76,7600.0,35.9882,36.0444,35.9801,35.9882,7600.0
2006-04-25 13:10:00,44.78,44.79,44.71,44.73,13800.0,36.0042,36.0123,35.948,35.964,13800.0
2006-04-25 13:15:00,44.74,44.82,44.72,44.79,12000.0,35.9721,36.0364,35.956,36.0123,12000.0
2006-04-25 13:20:00,44.79,44.81,44.76,44.77,12200.0,36.0123,36.0284,35.9882,35.9962,12200.0
2006-04-25 13:25:00,44.76,44.76,44.64,44.72,23400.0,35.9882,35.9882,35.8917,35.956,23400.0
2006-04-25 13:30:00,44.7,44.8,44.65,44.78,50300.0,35.9399,36.0203,35.8997,36.0042,50300.0
2006-04-25 13:35:00,44.78,44.82,44.76,44.79,8000.0,36.0042,36.0364,35.9882,36.0123,8000.0
2006-04-25 13:40:00,44.77,44.77,44.7,44.75,18900.0,35.9962,35.9962,35.9399,35.9801,18900.0
2006-04-25 13:45:00,44.74,44.77,44.7,44.74,33700.0,35.9721,35.9962,35.9399,35.9721,33700.0
2006-04-25 13:50:00,44.73,44.74,44.68,44.68,6200.0,35.964,35.9721,35.9238,35.9238,6200.0
2006-04-25 13:55:00,44.68,44.69,44.62,44.69,9400.0,35.9238,35.9319,35.8756,35.9319,9400.0
2006-04-25 14:00:00,44.69,44.82,44.67,44.81,17600.0,35.9319,36.0364,35.9158,36.0284,17600.0
2006-04-25 14:05:00,44.81,44.87,44.8,44.87,47400.0,36.0284,36.0766,36.0203,36.0766,47400.0
2006-04-25 14:10:00,44.86,44.9,44.84,44.84,19400.0,36.0686,36.1007,36.0525,36.0525,19400.0
2006-04-25 14:15:00,44.84,44.87,44.82,44.82,22200.0,36.0525,36.0766,36.0364,36.0364,22200.0
2006-04-25 14:20:00,44.81,44.83,44.79,44.83,9100.0,36.0284,36.0444,36.0123,36.0444,9100.0
2006-04-25 14:25:00,44.83,44.85,44.74,44.75,12000.0,36.0444,36.0605,35.9721,35.9801,12000.0
2006-04-25 14:30:00,44.75,44.76,44.69,44.73,24900.0,35.9801,35.9882,35.9319,35.964,24900.0
2006-04-25 14:35:00,44.71,44.73,44.62,44.63,9300.0,35.948,35.964,35.8756,35.8836,9300.0
2006-04-25 14:40:00,44.62,44.73,44.62,44.66,15700.0,35.8756,35.964,35.8756,35.9078,15700.0
2006-04-25 14:45:00,44.65,44.75,44.63,44.72,16400.0,35.8997,35.9801,35.8836,35.956,16400.0
2006-04-25 14:50:00,44.7,44.73,44.6,44.67,35900.0,35.9399,35.964,35.8595,35.9158,35900.0
2006-04-25 14:55:00,44.66,44.66,44.6,44.64,12700.0,35.9078,35.9078,35.8595,35.8917,12700.0
2006-04-25 15:00:00,44.64,44.69,44.6,44.69,9300.0,35.8917,35.9319,35.8595,35.9319,9300.0
2006-04-25 15:05:00,44.66,44.68,44.64,44.67,16600.0,35.9078,35.9238,35.8917,35.9158,16600.0
2006-04-25 15:10:00,44.68,44.7,44.6,44.65,28600.0,35.9238,35.9399,35.8595,35.8997,28600.0
2006-04-25 15:15:00,44.64,44.7,44.6,44.64,24600.0,35.8917,35.9399,35.8595,35.8917,24600.0
2006-04-25 15:20:00,44.63,44.71,44.63,44.66,13800.0,35.8836,35.948,35.8836,35.9078,13800.0
2006-04-25 15:25:00,44.66,44.68,44.62,44.66,9500.0,35.9078,35.9238,35.8756,35.9078,9500.0
2006-04-25 15:30:00,44.65,44.75,44.62,44.75,32200.0,35.8997,35.9801,35.8756,35.9801,32200.0
2006-04-25 15:35:00,44.74,44.76,44.71,44.71,37500.0,35.9721,35.9882,35.948,35.948,37500.0
2006-04-25 15:40:00,44.72,44.82,44.7,44.79,49100.0,35.956,36.0364,35.9399,36.0123,49100.0
2006-04-25 15:45:00,44.81,44.82,44.7,44.71,23800.0,36.0284,36.0364,35.9399,35.948,23800.0
2006-04-25 15:50:00,44.71,44.73,44.68,44.68,24600.0,35.948,35.964,35.9238,35.9238,24600.0
2006-04-25 15:55:00,44.68,44.75,44.65,44.74,44100.0,35.9238,35.9801,35.8997,35.9721,44100.0
2006-04-26 09:30:00,44.8,45.3,44.78,45.3,30700.0,36.0203,36.4223,36.0042,36.4223,30700.0
2006-04-26 09:35:00,45.05,45.24,44.95,44.98,22400.0,36.2213,36.3741,36.1409,36.165,22400.0
2006-04-26 09:40:00,44.99,45.0,44.9,45.0,7900.0,36.1731,36.1811,36.1007,36.1811,7900.0
2006-04-26 09:45:00,44.97,45.01,44.94,44.96,22000.0,36.157,36.1892,36.1329,36.149,22000.0
2006-04-26 09:50:00,44.97,45.0,44.88,44.9,11900.0,36.157,36.1811,36.0846,36.1007,11900.0
2006-04-26 09:55:00,44.92,44.92,44.72,44.91,19600.0,36.1168,36.1168,35.956,36.1088,19600.0
2006-04-26 10:00:00,44.87,44.87,44.72,44.76,19400.0,36.0766,36.0766,35.956,35.9882,19400.0
2006-04-26 10:05:00,44.75,44.82,44.65,44.71,43600.0,35.9801,36.0364,35.8997,35.948,43600.0
2006-04-26 10:10:00,44.71,44.79,44.7,44.76,21800.0,35.948,36.0123,35.9399,35.9882,21800.0
2006-04-26 10:15:00,44.78,44.84,44.75,44.84,11100.0,36.0042,36.0525,35.9801,36.0525,11100.0
2006-04-26 10:20:00,44.84,44.84,44.75,44.78,9500.0,36.0525,36.0525,35.9801,36.0042,9500.0
2006-04-26 10:25:00,44.77,44.84,44.77,44.84,14800.0,35.9962,36.0525,35.9962,36.0525,14800.0
2006-04-26 10:30:00,44.84,44.94,44.84,44.91,12900.0,36.0525,36.1329,36.0525,36.1088,12900.0
2006-04-26 10:35:00,44.94,44.97,44.92,44.92,11000.0,36.1329,36.157,36.1168,36.1168,11000.0
2006-04-26 10:40:00,44.9,44.9,44.81,44.88,10500.0,36.1007,36.1007,36.0284,36.0846,10500.0
2006-04-26 10:45:00,44.94,44.94,44.83,44.84,11000.0,36.1329,36.1329,36.0444,36.0525,11000.0
2006-04-26 10:50:00,44.83,44.86,44.8,44.8,5100.0,36.0444,36.0686,36.0203,36.0203,5100.0
2006-04-26 10:55:00,44.77,44.89,44.77,44.89,12200.0,35.9962,36.0927,35.9962,36.0927,12200.0
2006-04-26 11:00:00,44.88,44.88,44.81,44.86,10200.0,36.0846,36.0846,36.0284,36.0686,10200.0
2006-04-26 11:05:00,44.84,44.87,44.84,44.85,8000.0,36.0525,36.0766,36.0525,36.0605,8000.0
2006-04-26 11:10:00,44.85,44.94,44.83,44.92,9300.0,36.0605,36.1329,36.0444,36.1168,9300.0
2006-04-26 11:15:00,44.91,44.94,44.88,44.93,4400.0,36.1088,36.1329,36.0846,36.1248,4400.0
2006-04-26 11:20:00,44.94,44.96,44.9,44.9,4000.0,36.1329,36.149,36.1007,36.1007,4000.0
2006-04-26 11:25:00,44.89,44.9,44.81,44.87,15600.0,36.0927,36.1007,36.0284,36.0766,15600.0
2006-04-26 11:30:00,44.89,44.9,44.79,44.9,4300.0,36.0927,36.1007,36.0123,36.1007,4300.0
2006-04-26 11:35:00,44.91,44.95,44.87,44.89,3300.0,36.1088,36.1409,36.0766,36.0927,3300.0
2006-04-26 11:40:00,44.87,44.94,44.87,44.9,3700.0,36.0766,36.1329,36.0766,36.1007,3700.0
2006-04-26 11:45:00,44.94,44.95,44.9,44.92,4100.0,36.1329,36.1409,36.1007,36.1168,4100.0
2006-04-26 11:50:00,44.92,44.94,44.9,44.93,5800.0,36.1168,36.1329,36.1007,36.1248,5800.0
2006-04-26 11:55:00,44.9,44.95,44.89,44.9,5200.0,36.1007,36.1409,36.0927,36.1007,5200.0
2006-04-26 12:00:00,44.88,44.88,44.82,44.84,3600.0,36.0846,36.0846,36.0364,36.0525,3600.0
2006-04-26 12:05:00,44.85,44.86,44.82,44.85,3200.0,36.0605,36.0686,36.0364,36.0605,3200.0
2006-04-26 12:10:00,44.85,44.9,44.85,44.86,8600.0,36.0605,36.1007,36.0605,36.0686,8600.0
2006-04-26 12:15:00,44.84,44.9,44.84,44.9,3900.0,36.0525,36.1007,36.0525,36.1007,3900.0
2006-04-26 12:20:00,44.89,44.94,44.87,44.88,8300.0,36.0927,36.1329,36.0766,36.0846,8300.0
2006-04-26 12:25:00,44.88,44.94,44.88,44.9,6700.0,36.0846,36.1329,36.0846,36.1007,6700.0
2006-04-26 12:30:00,44.92,44.94,44.88,44.92,6500.0,36.1168,36.1329,36.0846,36.1168,6500.0
2006-04-26 12:35:00,44.92,44.97,44.9,44.96,6200.0,36.1168,36.157,36.1007,36.149,6200.0
2006-04-26 12:40:00,44.96,44.98,44.93,44.95,20200.0,36.149,36.165,36.1248,36.1409,20200.0
2006-04-26 12:45:00,44.97,44.97,44.91,44.94,7600.0,36.157,36.157,36.1088,36.1329,7600.0
2006-04-26 12:50:00,44.92,44.97,44.91,44.96,7200.0,36.1168,36.157,36.1088,36.149,7200.0
2006-04-26 12:55:00,44.96,44.99,44.96,44.96,7700.0,36.149,36.1731,36.149,36.149,7700.0
2006-04-26 13:00:00,44.97,45.05,44.97,45.0,17600.0,36.157,36.2213,36.157,36.1811,17600.0
2006-04-26 13:05:00,45.0,45.02,44.96,44.99,14100.0,36.1811,36.1972,36.149,36.1731,14100.0
2006-04-26 13:10:00,44.96,45.05,44.96,45.02,7300.0,36.149,36.2213,36.149,36.1972,7300.0
2006-04-26 13:15:00,45.01,45.01,44.96,44.97,14900.0,36.1892,36.1892,36.149,36.157,14900.0
2006-04-26 13:20:00,45.0,45.0,44.91,44.93,13000.0,36.1811,36.1811,36.1088,36.1248,13000.0
2006-04-26 13:25:00,44.93,44.98,44.92,44.92,7600.0,36.1248,36.165,36.1168,36.1168,7600.0
2006-04-26 13:30:00,44.91,44.95,44.91,44.92,4700.0,36.1088,36.1409,36.1088,36.1168,4700.0
2006-04-26 13:35:00,44.95,44.97,44.9,44.93,8500.0,36.1409,36.157,36.1007,36.1248,8500.0
2006-04-26 13:40:00,44.92,44.94,44.85,44.87,28100.0,36.1168,36.1329,36.0605,36.0766,28100.0
2006-04-26 13:45:00,44.87,44.87,44.81,44.83,8900.0,36.0766,36.0766,36.0284,36.0444,8900.0
2006-04-26 13:50:00,44.85,44.88,44.82,44.83,9400.0,36.0605,36.0846,36.0364,36.0444,9400.0
2006-04-26 13:55:00,44.83,44.93,44.8,44.93,18200.0,36.0444,36.1248,36.0203,36.1248,18200.0
2006-04-26 14:00:00,44.88,44.92,44.78,44.78,10400.0,36.0846,36.1168,36.0042,36.0042,10400.0
2006-04-26 14:05:00,44.78,44.83,44.75,44.81,12400.0,36.0042,36.0444,35.9801,36.0284,12400.0
2006-04-26 14:10:00,44.81,44.92,44.79,44.92,7000.0,36.0284,36.1168,36.0123,36.1168,7000.0
2006-04-26 14:15:00,44.91,44.93,44.85,44.87,8900.0,36.1088,36.1248,36.0605,36.0766,8900.0
2006-04-26 14:20:00,44.87,44.91,44.85,44.91,5800.0,36.0766,36.1088,36.0605,36.1088,5800.0
2006-04-26 14:25:00,44.88,45.0,44.88,44.99,9600.0,36.0846,36.1811,36.0846,36.1731,9600.0
2006-04-26 14:30:00,44.99,45.01,44.92,44.93,3300.0,36.1731,36.1892,36.1168,36.1248,3300.0
2006-04-26 14:35:00,44.92,44.96,44.89,44.89,4700.0,36.1168,36.149,36.0927,36.0927,4700.0
2006-04-26 14:40:00,44.91,44.95,44.91,44.95,2100.0,36.1088,36.1409,36.1088,36.1409,2100.0
2006-04-26 14:45:00,44.93,44.94,44.89,44.92,5300.0,36.1248,36.1329,36.0927,36.1168,5300.0
2006-04-26 14:50:00,44.88,44.93,44.8,44.81,9200.0,36.0846,36.1248,36.0203,36.0284,9200.0
2006-04-26 14:55:00,44.81,44.94,44.81,44.94,8600.0,36.0284,36.1329,36.0284,36.1329,8600.0
2006-04-26 15:00:00,44.92,44.94,44.83,44.86,10200.0,36.1168,36.1329,36.0444,36.0686,10200.0
2006-04-26 15:05:00,44.87,44.91,44.84,44.87,4900.0,36.0766,36.1088,36.0525,36.0766,4900.0
2006-04-26 15:10:00,44.86,44.89,44.73,44.73,19300.0,36.0686,36.0927,35.964,35.964,19300.0
2006-04-26 15:15:00,44.72,44.76,44.68,44.71,10800.0,35.956,35.9882,35.9238,35.948,10800.0
2006-04-26 15:20:00,44.7,44.75,44.69,44.74,8500.0,35.9399,35.9801,35.9319,35.9721,8500.0
2006-04-26 15:25:00,44.75,44.8,44.73,44.75,13700.0,35.9801,36.0203,35.964,35.9801,13700.0
2006-04-26 15:30:00,44.74,44.81,44.74,44.81,7300.0,35.9721,36.0284,35.9721,36.0284,7300.0
2006-04-26 15:35:00,44.8,44.8,44.72,44.72,6700.0,36.0203,36.0203,35.956,35.956,6700.0
2006-04-26 15:40:00,44.72,44.78,44.7,44.75,11000.0,35.956,36.0042,35.9399,35.9801,11000.0
2006-04-26 15:45:00,44.75,44.78,44.65,44.67,21100.0,35.9801,36.0042,35.8997,35.9158,21100.0
2006-04-26 15:50:00,44.69,44.79,44.67,44.72,11800.0,35.9319,36.0123,35.9158,35.956,11800.0
2006-04-26 15:55:00,44.74,44.78,44.72,44.73,15000.0,35.9721,36.0042,35.956,35.964,15000.0
2006-04-27 09:30:00,44.31,44.5,44.1,44.24,47900.0,35.6263,35.7791,35.4575,35.5701,47900.0
2006-04-27 09:35:00,44.17,44.3,44.14,44.19,17600.0,35.5138,35.6183,35.4897,35.5299,17600.0
2006-04-27 09:40:00,44.2,44.27,44.19,44.25,9900.0,35.5379,35.5942,35.5299,35.5781,9900.0
2006-04-27 09:45:00,44.26,44.38,44.15,44.23,18400.0,35.5861,35.6826,35.4977,35.562,18400.0
2006-04-27 09:50:00,44.22,44.24,44.14,44.17,23300.0,35.554,35.5701,35.4897,35.5138,23300.0
2006-04-27 09:55:00,44.17,44.25,44.15,44.2,17400.0,35.5138,35.5781,35.4977,35.5379,17400.0
2006-04-27 10:00:00,44.17,44.45,44.17,44.39,35200.0,35.5138,35.7389,35.5138,35.6907,35200.0
2006-04-27 10:05:00,44.39,44.49,44.22,44.45,23300.0,35.6907,35.7711,35.554,35.7389,23300.0
2006-04-27 10:10:00,44.47,44.65,44.45,44.59,18900.0,35.755,35.8997,35.7389,35.8515,18900.0
2006-04-27 10:15:00,44.62,44.64,44.51,44.55,22400.0,35.8756,35.8917,35.7871,35.8193,22400.0
2006-04-27 10:20:00,44.56,44.7,44.52,44.7,43300.0,35.8274,35.9399,35.7952,35.9399,43300.0
2006-04-27 10:25:00,44.7,44.85,44.7,44.8,50600.0,35.9399,36.0605,35.9399,36.0203,50600.0
2006-04-27 10:30:00,44.76,44.85,44.76,44.76,43300.0,35.9882,36.0605,35.9882,35.9882,43300.0
2006-04-27 10:35:00,44.77,44.81,44.59,44.59,29900.0,35.9962,36.0284,35.8515,35.8515,29900.0
2006-04-27 10:40:00,44.6,44.62,44.44,44.48,11900.0,35.8595,35.8756,35.7309,35.763,11900.0
2006-04-27 10:45:00,44.45,44.48,44.42,44.45,29800.0,35.7389,35.763,35.7148,35.7389,29800.0
2006-04-27 10:50:00,44.42,44.52,44.4,44.49,27200.0,35.7148,35.7952,35.6987,35.7711,27200.0
2006-04-27 10:55:00,44.5,44.51,44.4,44.44,12200.0,35.7791,35.7871,35.6987,35.7309,12200.0
2006-04-27 11:00:00,44.44,44.46,44.39,44.42,7800.0,35.7309,35.7469,35.6907,35.7148,7800.0
2006-04-27 11:05:00,44.42,44.42,44.24,44.32,29400.0,35.7148,35.7148,35.5701,35.6344,29400.0
2006-04-27 11:10:00,44.32,44.32,44.23,44.24,22700.0,35.6344,35.6344,35.562,35.5701,22700.0
2006-04-27 11:15:00,44.25,44.25,44.11,44.12,19000.0,35.5781,35.5781,35.4655,35.4736,19000.0
2006-04-27 11:20:00,44.12,44.12,44.05,44.09,51100.0,35.4736,35.4736,35.4173,35.4495,51100.0
2006-04-27 11:25:00,44.1,44.13,44.06,44.1,30800.0,35.4575,35.4816,35.4253,35.4575,30800.0
2006-04-27 11:30:00,44.08,44.12,43.98,44.08,48900.0,35.4414,35.4736,35.361,35.4414,48900.0
2006-04-27 11:35:00,44.09,44.15,44.08,44.11,11700.0,35.4495,35.4977,35.4414,35.4655,11700.0
2006-04-27 11:40:00,44.11,44.15,44.03,44.08,15700.0,35.4655,35.4977,35.4012,35.4414,15700.0
2006-04-27 11:45:00,44.09,44.21,44.07,44.21,28300.0,35.4495,35.5459,35.4334,35.5459,28300.0
2006-04-27 11:50:00,44.21,44.21,44.11,44.16,17200.0,35.5459,35.5459,35.4655,35.5057,17200.0
2006-04-27 11:55:00,44.15,44.2,44.04,44.13,12100.0,35.4977,35.5379,35.4093,35.4816,12100.0
2006-04-27 12:00:00,44.14,44.27,44.14,44.25,11000.0,35.4897,35.5942,35.4897,35.5781,11000.0
2006-04-27 12:05:00,44.23,44.24,44.09,44.09,10400.0,35.562,35.5701,35.4495,35.4495,10400.0
2006-04-27 12:10:00,44.09,44.13,44.07,44.09,7100.0,35.4495,35.4816,35.4334,35.4495,7100.0
2006-04-27 12:15:00,44.11,44.24,44.1,44.21,28000.0,35.4655,35.5701,35.4575,35.5459,28000.0
2006-04-27 12:20:00,44.19,44.19,44.14,44.17,5800.0,35.5299,35.5299,35.4897,35.5138,5800.0
2006-04-27 12:25:00,44.17,44.31,44.17,44.29,17400.0,35.5138,35.6263,35.5138,35.6103,17400.0
2006-04-27 12:30:00,44.29,44.33,44.25,44.31,6600.0,35.6103,35.6424,35.5781,35.6263,6600.0
2006-04-27 12:35:00,44.31,44.31,44.15,44.15,23300.0,35.6263,35.6263,35.4977,35.4977,23300.0
2006-04-27 12:40:00,44.19,44.19,44.09,44.1,9900.0,35.5299,35.5299,35.4495,35.4575,9900.0
2006-04-27 12:45:00,44.08,44.15,44.08,44.12,10300.0,35.4414,35.4977,35.4414,35.4736,10300.0
2006-04-27 12:50:00,44.1,44.13,44.1,44.12,6900.0,35.4575,35.4816,35.4575,35.4736,6900.0
2006-04-27 12:55:00,44.14,44.19,44.08,44.1,9000.0,35.4897,35.5299,35.4414,35.4575,9000.0
2006-04-27 13:00:00,44.11,44.12,43.99,44.0,33000.0,35.4655,35.4736,35.3691,35.3771,33000.0
2006-04-27 13:05:00,43.99,44.0,43.93,43.94,18200.0,35.3691,35.3771,35.3208,35.3289,18200.0
2006-04-27 13:10:00,43.94,44.0,43.94,44.0,25200.0,35.3289,35.3771,35.3289,35.3771,25200.0
2006-04-27 13:15:00,43.98,43.98,43.92,43.94,16000.0,35.361,35.361,35.3128,35.3289,16000.0
2006-04-27 13:20:00,43.97,43.98,43.93,43.96,11500.0,35.353,35.361,35.3208,35.3449,11500.0
2006-04-27 13:25:00,43.96,43.98,43.95,43.96,23000.0,35.3449,35.361,35.3369,35.3449,23000.0
2006-04-27 13:30:00,43.95,43.99,43.95,43.99,16600.0,35.3369,35.3691,35.3369,35.3691,16600.0
2006-04-27 13:35:00,43.97,43.97,43.9,43.92,13100.0,35.353,35.353,35.2967,35.3128,13100.0
2006-04-27 13:40:00,43.91,44.03,43.91,44.01,15800.0,35.3047,35.4012,35.3047,35.3851,15800.0
2006-04-27 13:45:00,44.03,44.03,43.94,43.96,12200.0,35.4012,35.4012,35.3289,35.3449,12200.0
2006-04-27 13:50:00,43.96,44.03,43.94,43.99,9800.0,35.3449,35.4012,35.3289,35.3691,9800.0
2006-04-27 13:55:00,44.01,44.01,43.98,43.99,6000.0,35.3851,35.3851,35.361,35.3691,6000.0
2006-04-27 14:00:00,43.98,44.04,43.98,44.01,5300.0,35.361,35.4093,35.361,35.3851,5300.0
2006-04-27 14:05:00,44.01,44.12,44.0,44.11,14900.0,35.3851,35.4736,35.3771,35.4655,14900.0
2006-04-27 14:10:00,44.11,44.16,44.01,44.02,14900.0,35.4655,35.5057,35.3851,35.3932,14900.0
2006-04-27 14:15:00,44.0,44.01,43.95,43.96,8200.0,35.3771,35.3851,35.3369,35.3449,8200.0
2006-04-27 14:20:00,43.95,44.0,43.91,43.97,7000.0,35.3369,35.3771,35.3047,35.353,7000.0
2006-04-27 14:25:00,43.95,44.04,43.95,44.03,9300.0,35.3369,35.4093,35.3369,35.4012,9300.0
2006-04-27 14:30:00,44.03,44.03,43.96,43.98,12000.0,35.4012,35.4012,35.3449,35.361,12000.0
2006-04-27 14:35:00,43.98,44.08,43.93,43.95,20000.0,35.361,35.4414,35.3208,35.3369,20000.0
2006-04-27 14:40:00,43.97,44.17,43.97,44.11,12400.0,35.353,35.5138,35.353,35.4655,12400.0
2006-04-27 14:45:00,44.11,44.2,44.09,44.19,13100.0,35.4655,35.5379,35.4495,35.5299,13100.0
2006-04-27 14:50:00,44.19,44.25,44.15,44.15,15500.0,35.5299,35.5781,35.4977,35.4977,15500.0
2006-04-27 14:55:00,44.15,44.19,44.12,44.15,12600.0,35.4977,35.5299,35.4736,35.4977,12600.0
2006-04-27 15:00:00,44.16,44.25,44.16,44.18,11700.0,35.5057,35.5781,35.5057,35.5218,11700.0
2006-04-27 15:05:00,44.17,44.19,44.13,44.14,11500.0,35.5138,35.5299,35.4816,35.4897,11500.0
2006-04-27 15:10:00,44.14,44.15,44.12,44.14,9800.0,35.4897,35.4977,35.4736,35.4897,9800.0
2006-04-27 15:15:00,44.13,44.21,44.1,44.2,12500.0,35.4816,35.5459,35.4575,35.5379,12500.0
2006-04-27 15:20:00,44.22,44.22,44.15,44.18,11100.0,35.554,35.554,35.4977,35.5218,11100.0
2006-04-27 15:25:00,44.17,44.18,44.13,44.17,14700.0,35.5138,35.5218,35.4816,35.5138,14700.0
2006-04-27 15:30:00,44.17,44.18,44.11,44.11,11600.0,35.5138,35.5218,35.4655,35.4655,11600.0
2006-04-27 15:35:00,44.11,44.11,44.05,44.1,15400.0,35.4655,35.4655,35.4173,35.4575,15400.0
2006-04-27 15:40:00,44.09,44.09,44.02,44.04,19900.0,35.4495,35.4495,35.3932,35.4093,19900.0
2006-04-27 15:45:00,44.05,44.17,44.03,44.14,11500.0,35.4173,35.5138,35.4012,35.4897,11500.0
2006-04-27 15:50:00,44.16,44.16,44.08,44.11,31300.0,35.5057,35.5057,35.4414,35.4655,31300.0
2006-04-27 15:55:00,44.11,44.17,44.11,44.16,39600.0,35.4655,35.5138,35.4655,35.5057,39600.0
2006-04-28 09:30:00,44.25,44.36,44.16,44.36,33700.0,35.5781,35.6665,35.5057,35.6665,33700.0
2006-04-28 09:35:00,44.25,44.35,43.94,43.94,12900.0,35.5781,35.6585,35.3289,35.3289,12900.0
2006-04-28 09:40:00,44.0,44.02,43.79,43.87,15400.0,35.3771,35.3932,35.2083,35.2726,15400.0
2006-04-28 09:45:00,43.87,43.95,43.85,43.89,15500.0,35.2726,35.3369,35.2565,35.2887,15500.0
2006-04-28 09:50:00,43.86,43.99,43.8,43.93,20300.0,35.2645,35.3691,35.2163,35.3208,20300.0
2006-04-28 09:55:00,43.93,43.98,43.91,43.98,18900.0,35.3208,35.361,35.3047,35.361,18900.0
2006-04-28 10:00:00,43.98,44.26,43.96,44.17,77400.0,35.361,35.5861,35.3449,35.5138,77400.0
2006-04-28 10:05:00,44.15,44.28,44.14,44.2,6500.0,35.4977,35.6022,35.4897,35.5379,6500.0
2006-04-28 10:10:00,44.19,44.27,44.09,44.27,11600.0,35.5299,35.5942,35.4495,35.5942,11600.0
2006-04-28 10:15:00,44.29,44.4,44.21,44.28,13700.0,35.6103,35.6987,35.5459,35.6022,13700.0
2006-04-28 10:20:00,44.29,44.34,44.23,44.26,5600.0,35.6103,35.6505,35.562,35.5861,5600.0
2006-04-28 10:25:00,44.25,44.25,44.19,44.2,3600.0,35.5781,35.5781,35.5299,35.5379,3600.0
2006-04-28 10:30:00,44.2,44.2,44.03,44.08,30200.0,35.5379,35.5379,35.4012,35.4414,30200.0
2006-04-28 10:35:00,44.07,44.23,44.05,44.17,34100.0,35.4334,35.562,35.4173,35.5138,34100.0
2006-04-28 10:40:00,44.19,44.24,44.1,44.1,18100.0,35.5299,35.5701,35.4575,35.4575,18100.0
2006-04-28 10:45:00,44.1,44.2,44.1,44.13,9500.0,35.4575,35.5379,35.4575,35.4816,9500.0
2006-04-28 10:50:00,44.17,44.28,44.14,44.28,41600.0,35.5138,35.6022,35.4897,35.6022,41600.0
2006-04-28 10:55:00,44.28,44.29,44.19,44.22,25100.0,35.6022,35.6103,35.5299,35.554,25100.0
2006-04-28 11:00:00,44.23,44.24,44.15,44.22,26200.0,35.562,35.5701,35.4977,35.554,26200.0
2006-04-28 11:05:00,44.24,44.29,44.18,44.18,18300.0,35.5701,35.6103,35.5218,35.5218,18300.0
2006-04-28 11:10:00,44.18,44.27,44.18,44.25,19900.0,35.5218,35.5942,35.5218,35.5781,19900.0
2006-04-28 11:15:00,44.25,44.31,44.15,44.24,27100.0,35.5781,35.6263,35.4977,35.5701,27100.0
2006-04-28 11:20:00,44.23,44.23,44.16,44.19,7800.0,35.562,35.562,35.5057,35.5299,7800.0
2006-04-28 11:25:00,44.2,44.21,44.15,44.16,7400.0,35.5379,35.5459,35.4977,35.5057,7400.0
2006-04-28 11:30:00,44.16,44.16,44.1,44.13,5300.0,35.5057,35.5057,35.4575,35.4816,5300.0
2006-04-28 11:35:00,44.15,44.17,44.12,44.12,5100.0,35.4977,35.5138,35.4736,35.4736,5100.0
2006-04-28 11:40:00,44.14,44.27,44.14,44.18,17600.0,35.4897,35.5942,35.4897,35.5218,17600.0
2006-04-28 11:45:00,44.18,44.25,44.18,44.22,9100.0,35.5218,35.5781,35.5218,35.554,9100.0
2006-04-28 11:50:00,44.22,44.29,44.17,44.19,29400.0,35.554,35.6103,35.5138,35.5299,29400.0
2006-04-28 11:55:00,44.2,44.24,44.16,44.16,7700.0,35.5379,35.5701,35.5057,35.5057,7700.0
2006-04-28 12:00:00,44.18,44.19,44.15,44.17,6100.0,35.5218,35.5299,35.4977,35.5138,6100.0
2006-04-28 12:05:00,44.17,44.23,44.16,44.16,8300.0,35.5138,35.562,35.5057,35.5057,8300.0
2006-04-28 12:10:00,44.16,44.17,44.12,44.15,3600.0,35.5057,35.5138,35.4736,35.4977,3600.0
2006-04-28 12:15:00,44.15,44.18,44.14,44.14,7700.0,35.4977,35.5218,35.4897,35.4897,7700.0
2006-04-28 12:20:00,44.15,44.15,44.13,44.14,4100.0,35.4977,35.4977,35.4816,35.4897,4100.0
2006-04-28 12:25:00,44.16,44.18,44.15,44.15,2800.0,35.5057,35.5218,35.4977,35.4977,2800.0
2006-04-28 12:30:00,44.16,44.18,44.14,44.15,6100.0,35.5057,35.5218,35.4897,35.4977,6100.0
2006-04-28 12:35:00,44.15,44.23,44.15,44.21,21700.0,35.4977,35.562,35.4977,35.5459,21700.0
2006-04-28 12:40:00,44.22,44.22,44.12,44.12,7400.0,35.554,35.554,35.4736,35.4736,7400.0
2006-04-28 12:45:00,44.11,44.12,44.1,44.1,8600.0,35.4655,35.4736,35.4575,35.4575,8600.0
2006-04-28 12:50:00,44.1,44.1,44.04,44.04,3600.0,35.4575,35.4575,35.4093,35.4093,3600.0
2006-04-28 12:55:00,44.04,44.05,43.99,44.05,5900.0,35.4093,35.4173,35.3691,35.4173,5900.0
2006-04-28 13:00:00,44.02,44.06,44.02,44.04,2300.0,35.3932,35.4253,35.3932,35.4093,2300.0
2006-04-28 13:05:00,44.06,44.14,44.06,44.14,6100.0,35.4253,35.4897,35.4253,35.4897,6100.0
2006-04-28 13:10:00,44.14,44.15,44.09,44.09,3900.0,35.4897,35.4977,35.4495,35.4495,3900.0
2006-04-28 13:15:00,44.09,44.1,44.07,44.08,4900.0,35.4495,35.4575,35.4334,35.4414,4900.0
2006-04-28 13:20:00,44.08,44.08,43.95,43.97,15000.0,35.4414,35.4414,35.3369,35.353,15000.0
2006-04-28 13:25:00,43.97,44.05,43.96,44.02,14100.0,35.353,35.4173,35.3449,35.3932,14100.0
2006-04-28 13:30:00,44.03,44.09,44.02,44.06,14800.0,35.4012,35.4495,35.3932,35.4253,14800.0
2006-04-28 13:35:00,44.05,44.07,44.0,44.06,22500.0,35.4173,35.4334,35.3771,35.4253,22500.0
2006-04-28 13:40:00,44.06,44.06,43.98,44.0,11800.0,35.4253,35.4253,35.361,35.3771,11800.0
2006-04-28 13:45:00,43.99,44.0,43.96,43.96,9000.0,35.3691,35.3771,35.3449,35.3449,9000.0
2006-04-28 13:50:00,43.98,43.98,43.96,43.97,2300.0,35.361,35.361,35.3449,35.353,2300.0
2006-04-28 13:55:00,43.96,43.97,43.87,43.97,23500.0,35.3449,35.353,35.2726,35.353,23500.0
2006-04-28 14:00:00,43.98,44.02,43.92,43.92,14400.0,35.361,35.3932,35.3128,35.3128,14400.0
2006-04-28 14:05:00,43.93,44.04,43.88,43.91,37900.0,35.3208,35.4093,35.2806,35.3047,37900.0
2006-04-28 14:10:00,43.91,44.02,43.9,43.92,36300.0,35.3047,35.3932,35.2967,35.3128,36300.0
2006-04-28 14:15:00,43.9,44.04,43.9,44.0,39400.0,35.2967,35.4093,35.2967,35.3771,39400.0
2006-04-28 14:20:00,44.0,44.02,43.93,43.97,49500.0,35.3771,35.3932,35.3208,35.353,49500.0
2006-04-28 14:25:00,43.96,44.02,43.95,44.02,10800.0,35.3449,35.3932,35.3369,35.3932,10800.0
2006-04-28 14:30:00,44.02,44.07,43.91,43.99,42300.0,35.3932,35.4334,35.3047,35.3691,42300.0
2006-04-28 14:35:00,43.99,44.02,43.94,43.97,34300.0,35.3691,35.3932,35.3289,35.353,34300.0
2006-04-28 14:40:00,43.96,43.96,43.9,43.92,16300.0,35.3449,35.3449,35.2967,35.3128,16300.0
2006-04-28 14:45:00,43.92,43.92,43.78,43.78,39800.0,35.3128,35.3128,35.2002,35.2002,39800.0
2006-04-28 14:50:00,43.78,43.86,43.78,43.79,49700.0,35.2002,35.2645,35.2002,35.2083,49700.0
2006-04-28 14:55:00,43.79,43.89,43.76,43.83,35100.0,35.2083,35.2887,35.1841,35.2404,35100.0
2006-04-28 15:00:00,43.83,43.89,43.77,43.85,60200.0,35.2404,35.2887,35.1922,35.2565,60200.0
2006-04-28 15:05:00,43.85,43.93,43.8,43.92,34000.0,35.2565,35.3208,35.2163,35.3128,34000.0
2006-04-28 15:10:00,43.92,43.95,43.84,43.84,18500.0,35.3128,35.3369,35.2485,35.2485,18500.0
2006-04-28 15:15:00,43.85,43.86,43.78,43.85,33500.0,35.2565,35.2645,35.2002,35.2565,33500.0
2006-04-28 15:20:00,43.85,43.92,43.77,43.78,50900.0,35.2565,35.3128,35.1922,35.2002,50900.0
2006-04-28 15:25:00,43.81,43.83,43.77,43.82,30900.0,35.2243,35.2404,35.1922,35.2324,30900.0
2006-04-28 15:30:00,43.82,43.84,43.79,43.83,33400.0,35.2324,35.2485,35.2083,35.2404,33400.0
2006-04-28 15:35:00,43.83,43.86,43.8,43.83,58100.0,35.2404,35.2645,35.2163,35.2404,58100.0
2006-04-28 15:40:00,43.83,43.84,43.77,43.78,43200.0,35.2404,35.2485,35.1922,35.2002,43200.0
2006-04-28 15:45:00,43.78,43.78,43.69,43.7,64900.0,35.2002,35.2002,35.1278,35.1359,64900.0
2006-04-28 15:50:00,43.7,43.79,43.7,43.74,37400.0,35.1359,35.2083,35.1359,35.1681,37400.0
2006-04-28 15:55:00,43.74,43.79,43.68,43.77,49100.0,35.1681,35.2083,35.1198,35.1922,49100.0
2006-05-01 09:30:00,44.0,44.28,43.72,43.72,29400.0,35.3771,35.6022,35.152,35.152,29400.0
2006-05-01 09:35:00,43.73,43.73,43.44,43.57,66100.0,35.16,35.16,34.9268,35.0314,66100.0
2006-05-01 09:40:00,43.58,43.58,43.22,43.47,37800.0,35.0394,35.0394,34.75,34.951,37800.0
2006-05-01 09:45:00,43.44,43.53,43.19,43.49,84000.0,34.9268,34.9992,34.7258,34.967,84000.0
2006-05-01 09:50:00,43.47,43.6,43.2,43.53,112300.0,34.951,35.0555,34.7339,34.9992,112300.0
2006-05-01 09:55:00,43.53,44.0,43.53,43.92,70900.0,34.9992,35.3771,34.9992,35.3128,70900.0
2006-05-01 10:00:00,43.94,43.96,43.76,43.82,33800.0,35.3289,35.3449,35.1841,35.2324,33800.0
2006-05-01 10:05:00,43.82,43.82,43.64,43.75,35300.0,35.2324,35.2324,35.0876,35.1761,35300.0
2006-05-01 10:10:00,43.77,43.95,43.74,43.94,53000.0,35.1922,35.3369,35.1681,35.3289,53000.0
2006-05-01 10:15:00,43.9,43.94,43.81,43.86,40800.0,35.2967,35.3289,35.2243,35.2645,40800.0
2006-05-01 10:20:00,43.88,43.88,43.81,43.83,14000.0,35.2806,35.2806,35.2243,35.2404,14000.0
2006-05-01 10:25:00,43.85,43.86,43.8,43.82,25800.0,35.2565,35.2645,35.2163,35.2324,25800.0
2006-05-01 10:30:00,43.82,43.82,43.78,43.81,18800.0,35.2324,35.2324,35.2002,35.2243,18800.0
2006-05-01 10:35:00,43.8,43.81,43.7,43.72,11100.0,35.2163,35.2243,35.1359,35.152,11100.0
2006-05-01 10:40:00,43.73,43.76,43.7,43.74,14300.0,35.16,35.1841,35.1359,35.1681,14300.0
2006-05-01 10:45:00,43.74,43.82,43.71,43.82,8100.0,35.1681,35.2324,35.1439,35.2324,8100.0
2006-05-01 10:50:00,43.84,43.92,43.83,43.92,9200.0,35.2485,35.3128,35.2404,35.3128,9200.0
2006-05-01 10:55:00,43.9,43.95,43.89,43.95,6100.0,35.2967,35.3369,35.2887,35.3369,6100.0
2006-05-01 11:00:00,43.95,44.03,43.95,43.96,13700.0,35.3369,35.4012,35.3369,35.3449,13700.0
2006-05-01 11:05:00,43.95,43.95,43.81,43.82,13100.0,35.3369,35.3369,35.2243,35.2324,13100.0
2006-05-01 11:10:00,43.82,43.89,43.8,43.81,9900.0,35.2324,35.2887,35.2163,35.2243,9900.0
2006-05-01 11:15:00,43.79,43.87,43.79,43.83,12100.0,35.2083,35.2726,35.2083,35.2404,12100.0
2006-05-01 11:20:00,43.83,43.85,43.79,43.8,10900.0,35.2404,35.2565,35.2083,35.2163,10900.0
2006-05-01 11:25:00,43.79,43.81,43.76,43.81,10300.0,35.2083,35.2243,35.1841,35.2243,10300.0
2006-05-01 11:30:00,43.81,43.87,43.79,43.79,26100.0,35.2243,35.2726,35.2083,35.2083,26100.0
2006-05-01 11:35:00,43.78,43.87,43.77,43.77,14300.0,35.2002,35.2726,35.1922,35.1922,14300.0
2006-05-01 11:40:00,43.76,43.77,43.66,43.68,10600.0,35.1841,35.1922,35.1037,35.1198,10600.0
2006-05-01 11:45:00,43.68,43.77,43.66,43.76,7400.0,35.1198,35.1922,35.1037,35.1841,7400.0
2006-05-01 11:50:00,43.76,43.77,43.73,43.76,7100.0,35.1841,35.1922,35.16,35.1841,7100.0
2006-05-01 11:55:00,43.76,43.79,43.74,43.78,5500.0,35.1841,35.2083,35.1681,35.2002,5500.0
2006-05-01 12:00:00,43.77,43.9,43.77,43.9,30600.0,35.1922,35.2967,35.1922,35.2967,30600.0
2006-05-01 12:05:00,43.9,43.9,43.8,43.8,14100.0,35.2967,35.2967,35.2163,35.2163,14100.0
2006-05-01 12:10:00,43.8,44.2,43.8,44.08,97700.0,35.2163,35.5379,35.2163,35.4414,97700.0
2006-05-01 12:15:00,44.08,44.29,44.07,44.27,72000.0,35.4414,35.6103,35.4334,35.5942,72000.0
2006-05-01 12:20:00,44.27,44.39,44.14,44.26,87400.0,35.5942,35.6907,35.4897,35.5861,87400.0
2006-05-01 12:25:00,44.25,44.3,44.18,44.18,13800.0,35.5781,35.6183,35.5218,35.5218,13800.0
2006-05-01 12:30:00,44.18,44.19,43.96,43.98,23300.0,35.5218,35.5299,35.3449,35.361,23300.0
2006-05-01 12:35:00,43.98,44.05,43.88,43.89,8500.0,35.361,35.4173,35.2806,35.2887,8500.0
2006-05-01 12:40:00,43.93,43.97,43.89,43.96,6800.0,35.3208,35.353,35.2887,35.3449,6800.0
2006-05-01 12:45:00,43.96,44.15,43.94,44.11,14000.0,35.3449,35.4977,35.3289,35.4655,14000.0
2006-05-01 12:50:00,44.11,44.21,44.02,44.14,22100.0,35.4655,35.5459,35.3932,35.4897,22100.0
2006-05-01 12:55:00,44.15,44.36,44.11,44.33,43800.0,35.4977,35.6665,35.4655,35.6424,43800.0
2006-05-01 13:00:00,44.33,44.51,44.29,44.29,96400.0,35.6424,35.7871,35.6103,35.6103,96400.0
2006-05-01 13:05:00,44.29,44.32,44.23,44.32,22700.0,35.6103,35.6344,35.562,35.6344,22700.0
2006-05-01 13:10:00,44.34,44.46,44.32,44.34,32100.0,35.6505,35.7469,35.6344,35.6505,32100.0
2006-05-01 13:15:00,44.34,44.34,44.24,44.26,6800.0,35.6505,35.6505,35.5701,35.5861,6800.0
2006-05-01 13:20:00,44.26,44.37,44.26,44.35,5100.0,35.5861,35.6746,35.5861,35.6585,5100.0
2006-05-01 13:25:00,44.34,44.37,44.34,44.37,8400.0,35.6505,35.6746,35.6505,35.6746,8400.0
2006-05-01 13:30:00,44.37,44.43,44.37,44.38,21300.0,35.6746,35.7228,35.6746,35.6826,21300.0
2006-05-01 13:35:00,44.4,44.48,44.35,44.48,13800.0,35.6987,35.763,35.6585,35.763,13800.0
2006-05-01 13:40:00,44.48,44.48,44.39,44.41,14400.0,35.763,35.763,35.6907,35.7067,14400.0
2006-05-01 13:45:00,44.38,44.46,44.36,44.4,29800.0,35.6826,35.7469,35.6665,35.6987,29800.0
2006-05-01 13:50:00,44.4,44.44,44.36,44.42,26100.0,35.6987,35.7309,35.6665,35.7148,26100.0
2006-05-01 13:55:00,44.41,44.45,44.41,44.45,19300.0,35.7067,35.7389,35.7067,35.7389,19300.0
2006-05-01 14:00:00,44.43,44.43,44.28,44.31,16600.0,35.7228,35.7228,35.6022,35.6263,16600.0
2006-05-01 14:05:00,44.32,44.33,44.25,44.27,8400.0,35.6344,35.6424,35.5781,35.5942,8400.0
2006-05-01 14:10:00,44.25,44.29,44.21,44.24,13600.0,35.5781,35.6103,35.5459,35.5701,13600.0
2006-05-01 14:15:00,44.23,44.28,44.18,44.23,13500.0,35.562,35.6022,35.5218,35.562,13500.0
2006-05-01 14:20:00,44.23,44.25,44.12,44.21,15000.0,35.562,35.5781,35.4736,35.5459,15000.0
2006-05-01 14:25:00,44.21,44.24,44.19,44.23,6700.0,35.5459,35.5701,35.5299,35.562,6700.0
2006-05-01 14:30:00,44.24,44.3,44.22,44.24,9300.0,35.5701,35.6183,35.554,35.5701,9300.0
2006-05-01 14:35:00,44.27,44.31,44.24,44.27,7300.0,35.5942,35.6263,35.5701,35.5942,7300.0
2006-05-01 14:40:00,44.27,44.3,44.26,44.28,7500.0,35.5942,35.6183,35.5861,35.6022,7500.0
2006-05-01 14:45:00,44.28,44.36,44.25,44.25,24600.0,35.6022,35.6665,35.5781,35.5781,24600.0
2006-05-01 14:50:00,44.24,44.3,44.24,44.3,19600.0,35.5701,35.6183,35.5701,35.6183,19600.0
2006-05-01 14:55:00,44.29,44.36,44.19,44.2,18000.0,35.6103,35.6665,35.5299,35.5379,18000.0
2006-05-01 15:00:00,44.2,44.3,44.2,44.3,9000.0,35.5379,35.6183,35.5379,35.6183,9000.0
2006-05-01 15:05:00,44.29,44.33,44.23,44.23,24500.0,35.6103,35.6424,35.562,35.562,24500.0
2006-05-01 15:10:00,44.23,44.24,44.14,44.22,17600.0,35.562,35.5701,35.4897,35.554,17600.0
2006-05-01 15:15:00,44.22,44.24,44.06,44.06,20800.0,35.554,35.5701,35.4253,35.4253,20800.0
2006-05-01 15:20:00,44.06,44.08,43.83,43.87,34500.0,35.4253,35.4414,35.2404,35.2726,34500.0
2006-05-01 15:25:00,43.86,43.95,43.85,43.93,26200.0,35.2645,35.3369,35.2565,35.3208,26200.0
2006-05-01 15:30:00,43.94,44.06,43.89,43.95,36500.0,35.3289,35.4253,35.2887,35.3369,36500.0
2006-05-01 15:35:00,43.95,43.96,43.82,43.9,26200.0,35.3369,35.3449,35.2324,35.2967,26200.0
2006-05-01 15:40:00,43.94,43.94,43.83,43.83,12300.0,35.3289,35.3289,35.2404,35.2404,12300.0
2006-05-01 15:45:00,43.85,43.95,43.85,43.94,11700.0,35.2565,35.3369,35.2565,35.3289,11700.0
2006-05-01 15:50:00,43.93,44.05,43.9,43.9,34200.0,35.3208,35.4173,35.2967,35.2967,34200.0
2006-05-01 15:55:00,43.9,43.93,43.87,43.9,40500.0,35.2967,35.3208,35.2726,35.2967,40500.0
2006-05-02 09:30:00,43.97,43.99,43.92,43.93,17200.0,35.353,35.3691,35.3128,35.3208,17200.0
2006-05-02 09:35:00,43.92,43.98,43.88,43.88,11600.0,35.3128,35.361,35.2806,35.2806,11600.0
2006-05-02 09:40:00,43.81,43.83,43.64,43.65,11100.0,35.2243,35.2404,35.0876,35.0957,11100.0
2006-05-02 09:45:00,43.66,43.85,43.65,43.76,20900.0,35.1037,35.2565,35.0957,35.1841,20900.0
2006-05-02 09:50:00,43.76,43.84,43.72,43.74,17800.0,35.1841,35.2485,35.152,35.1681,17800.0
2006-05-02 09:55:00,43.74,43.75,43.56,43.71,53900.0,35.1681,35.1761,35.0233,35.1439,53900.0
2006-05-02 10:00:00,43.72,43.72,43.51,43.51,61800.0,35.152,35.152,34.9831,34.9831,61800.0
2006-05-02 10:05:00,43.53,43.53,43.32,43.4,34900.0,34.9992,34.9992,34.8304,34.8947,34900.0
2006-05-02 10:10:00,43.41,43.48,43.41,43.42,23300.0,34.9027,34.959,34.9027,34.9108,23300.0
2006-05-02 10:15:00,43.42,43.48,43.36,43.39,20300.0,34.9108,34.959,34.8625,34.8866,20300.0
2006-05-02 10:20:00,43.39,43.42,43.34,43.4,6800.0,34.8866,34.9108,34.8464,34.8947,6800.0
2006-05-02 10:25:00,43.39,43.43,43.33,43.41,17000.0,34.8866,34.9188,34.8384,34.9027,17000.0
2006-05-02 10:30:00,43.41,43.44,43.36,43.37,13000.0,34.9027,34.9268,34.8625,34.8706,13000.0
2006-05-02 10:35:00,43.4,43.41,43.29,43.41,16900.0,34.8947,34.9027,34.8062,34.9027,16900.0
2006-05-02 10:40:00,43.4,43.43,43.27,43.28,22700.0,34.8947,34.9188,34.7902,34.7982,22700.0
2006-05-02 10:45:00,43.29,43.34,43.28,43.28,16000.0,34.8062,34.8464,34.7982,34.7982,16000.0
2006-05-02 10:50:00,43.28,43.33,43.22,43.23,47800.0,34.7982,34.8384,34.75,34.758,47800.0
2006-05-02 10:55:00,43.23,43.25,43.17,43.23,5100.0,34.758,34.7741,34.7098,34.758,5100.0
2006-05-02 11:00:00,43.22,43.25,43.19,43.24,13300.0,34.75,34.7741,34.7258,34.766,13300.0
2006-05-02 11:05:00,43.23,43.24,43.16,43.21,11500.0,34.758,34.766,34.7017,34.7419,11500.0
2006-05-02 11:10:00,43.19,43.21,43.11,43.18,19500.0,34.7258,34.7419,34.6615,34.7178,19500.0
2006-05-02 11:15:00,43.2,43.28,43.17,43.23,20800.0,34.7339,34.7982,34.7098,34.758,20800.0
2006-05-02 11:20:00,43.22,43.34,43.22,43.33,9300.0,34.75,34.8464,34.75,34.8384,9300.0
2006-05-02 11:25:00,43.33,43.39,43.3,43.36,14600.0,34.8384,34.8866,34.8143,34.8625,14600.0
2006-05-02 11:30:00,43.36,43.42,43.35,43.4,9800.0,34.8625,34.9108,34.8545,34.8947,9800.0
2006-05-02 11:35:00,43.4,43.42,43.38,43.4,10000.0,34.8947,34.9108,34.8786,34.8947,10000.0
2006-05-02 11:40:00,43.4,43.4,43.29,43.32,4700.0,34.8947,34.8947,34.8062,34.8304,4700.0
2006-05-02 11:45:00,43.3,43.34,43.26,43.34,10600.0,34.8143,34.8464,34.7821,34.8464,10600.0
2006-05-02 11:50:00,43.34,43.35,43.26,43.35,11100.0,34.8464,34.8545,34.7821,34.8545,11100.0
2006-05-02 11:55:00,43.34,43.37,43.33,43.37,9400.0,34.8464,34.8706,34.8384,34.8706,9400.0
2006-05-02 12:00:00,43.37,43.37,43.27,43.33,6700.0,34.8706,34.8706,34.7902,34.8384,6700.0
2006-05-02 12:05:00,43.33,43.4,43.32,43.36,4300.0,34.8384,34.8947,34.8304,34.8625,4300.0
2006-05-02 12:10:00,43.35,43.36,43.31,43.35,3800.0,34.8545,34.8625,34.8223,34.8545,3800.0
2006-05-02 12:15:00,43.35,43.38,43.3,43.36,7300.0,34.8545,34.8786,34.8143,34.8625,7300.0
2006-05-02 12:20:00,43.35,43.37,43.32,43.32,4200.0,34.8545,34.8706,34.8304,34.8304,4200.0
2006-05-02 12:25:00,43.32,43.35,43.31,43.31,4600.0,34.8304,34.8545,34.8223,34.8223,4600.0
2006-05-02 12:30:00,43.32,43.35,43.3,43.3,3200.0,34.8304,34.8545,34.8143,34.8143,3200.0
2006-05-02 12:35:00,43.33,43.38,43.33,43.37,16700.0,34.8384,34.8786,34.8384,34.8706,16700.0
2006-05-02 12:40:00,43.36,43.37,43.3,43.32,8700.0,34.8625,34.8706,34.8143,34.8304,8700.0
2006-05-02 12:45:00,43.32,43.34,43.31,43.31,6000.0,34.8304,34.8464,34.8223,34.8223,6000.0
2006-05-02 12:50:00,43.32,43.33,43.31,43.31,4100.0,34.8304,34.8384,34.8223,34.8223,4100.0
2006-05-02 12:55:00,43.33,43.33,43.31,43.33,2700.0,34.8384,34.8384,34.8223,34.8384,2700.0
2006-05-02 13:00:00,43.32,43.34,43.31,43.33,4700.0,34.8304,34.8464,34.8223,34.8384,4700.0
2006-05-02 13:05:00,43.32,43.32,43.14,43.14,35700.0,34.8304,34.8304,34.6856,34.6856,35700.0
2006-05-02 13:10:00,43.14,43.15,43.0,43.08,34700.0,34.6856,34.6937,34.5731,34.6374,34700.0
2006-05-02 13:15:00,43.08,43.2,43.03,43.2,10400.0,34.6374,34.7339,34.5972,34.7339,10400.0
2006-05-02 13:20:00,43.19,43.21,43.19,43.19,4800.0,34.7258,34.7419,34.7258,34.7258,4800.0
2006-05-02 13:25:00,43.19,43.19,43.16,43.19,8500.0,34.7258,34.7258,34.7017,34.7258,8500.0
2006-05-02 13:30:00,43.19,43.21,43.09,43.12,17000.0,34.7258,34.7419,34.6454,34.6696,17000.0
2006-05-02 13:35:00,43.1,43.12,43.05,43.08,12500.0,34.6535,34.6696,34.6133,34.6374,12500.0
2006-05-02 13:40:00,43.08,43.18,43.04,43.12,23000.0,34.6374,34.7178,34.6052,34.6696,23000.0
2006-05-02 13:45:00,43.11,43.12,43.08,43.09,6500.0,34.6615,34.6696,34.6374,34.6454,6500.0
2006-05-02 13:50:00,43.09,43.11,43.01,43.05,12300.0,34.6454,34.6615,34.5811,34.6133,12300.0
2006-05-02 13:55:00,43.07,43.1,43.03,43.1,8700.0,34.6294,34.6535,34.5972,34.6535,8700.0
2006-05-02 14:00:00,43.07,43.1,42.93,43.0,56400.0,34.6294,34.6535,34.5168,34.5731,56400.0
2006-05-02 14:05:00,43.01,43.06,42.88,42.99,43600.0,34.5811,34.6213,34.4766,34.565,43600.0
2006-05-02 14:10:00,43.0,43.02,42.82,42.88,36600.0,34.5731,34.5892,34.4283,34.4766,36600.0
2006-05-02 14:15:00,42.87,42.97,42.86,42.97,18100.0,34.4685,34.549,34.4605,34.549,18100.0
2006-05-02 14:20:00,42.98,42.99,42.96,42.98,8300.0,34.557,34.565,34.5409,34.557,8300.0
2006-05-02 14:25:00,42.98,42.99,42.96,42.96,10400.0,34.557,34.565,34.5409,34.5409,10400.0
2006-05-02 14:30:00,42.96,43.0,42.96,42.99,14100.0,34.5409,34.5731,34.5409,34.565,14100.0
2006-05-02 14:35:00,42.99,43.01,42.98,42.98,14400.0,34.565,34.5811,34.557,34.557,14400.0
2006-05-02 14:40:00,42.99,43.02,42.96,42.99,13000.0,34.565,34.5892,34.5409,34.565,13000.0
2006-05-02 14:45:00,42.99,43.03,42.98,43.01,10200.0,34.565,34.5972,34.557,34.5811,10200.0
2006-05-02 14:50:00,43.02,43.02,42.98,43.01,13900.0,34.5892,34.5892,34.557,34.5811,13900.0
2006-05-02 14:55:00,42.98,42.99,42.87,42.95,16500.0,34.557,34.565,34.4685,34.5329,16500.0
2006-05-02 15:00:00,42.95,42.99,42.94,42.99,13500.0,34.5329,34.565,34.5248,34.565,13500.0
2006-05-02 15:05:00,43.0,43.06,42.99,43.05,20500.0,34.5731,34.6213,34.565,34.6133,20500.0
2006-05-02 15:10:00,43.05,43.1,43.05,43.08,13600.0,34.6133,34.6535,34.6133,34.6374,13600.0
2006-05-02 15:15:00,43.06,43.14,43.06,43.13,11500.0,34.6213,34.6856,34.6213,34.6776,11500.0
2006-05-02 15:20:00,43.14,43.18,43.12,43.14,22000.0,34.6856,34.7178,34.6696,34.6856,22000.0
2006-05-02 15:25:00,43.15,43.17,43.12,43.17,12900.0,34.6937,34.7098,34.6696,34.7098,12900.0
2006-05-02 15:30:00,43.16,43.2,43.16,43.17,33300.0,34.7017,34.7339,34.7017,34.7098,33300.0
2006-05-02 15:35:00,43.16,43.19,43.11,43.19,21000.0,34.7017,34.7258,34.6615,34.7258,21000.0
2006-05-02 15:40:00,43.15,43.19,43.15,43.19,10000.0,34.6937,34.7258,34.6937,34.7258,10000.0
2006-05-02 15:45:00,43.17,43.19,43.11,43.16,16500.0,34.7098,34.7258,34.6615,34.7017,16500.0
2006-05-02 15:50:00,43.16,43.16,43.13,43.14,11200.0,34.7017,34.7017,34.6776,34.6856,11200.0
2006-05-02 15:55:00,43.14,43.15,43.05,43.11,70900.0,34.6856,34.6937,34.6133,34.6615,70900.0
2006-05-03 09:30:00,42.95,43.0,42.91,42.97,20400.0,34.5329,34.5731,34.5007,34.549,20400.0
2006-05-03 09:35:00,42.97,43.13,42.8,42.95,43000.0,34.549,34.6776,34.4123,34.5329,43000.0
2006-05-03 09:40:00,42.95,42.98,42.75,42.89,32000.0,34.5329,34.557,34.3721,34.4846,32000.0
2006-05-03 09:45:00,42.87,42.91,42.76,42.84,37900.0,34.4685,34.5007,34.3801,34.4444,37900.0
2006-05-03 09:50:00,42.85,42.86,42.76,42.82,15900.0,34.4525,34.4605,34.3801,34.4283,15900.0
2006-05-03 09:55:00,42.81,42.86,42.76,42.81,9900.0,34.4203,34.4605,34.3801,34.4203,9900.0
2006-05-03 10:00:00,42.77,42.8,42.76,42.79,4800.0,34.3881,34.4123,34.3801,34.4042,4800.0
2006-05-03 10:05:00,42.77,42.84,42.75,42.78,25100.0,34.3881,34.4444,34.3721,34.3962,25100.0
2006-05-03 10:10:00,42.75,42.77,42.64,42.77,25700.0,34.3721,34.3881,34.2836,34.3881,25700.0
2006-05-03 10:15:00,42.75,42.8,42.69,42.75,39800.0,34.3721,34.4123,34.3238,34.3721,39800.0
2006-05-03 10:20:00,42.74,42.85,42.7,42.71,36700.0,34.364,34.4525,34.3319,34.3399,36700.0
2006-05-03 10:25:00,42.71,42.8,42.68,42.68,41800.0,34.3399,34.4123,34.3158,34.3158,41800.0
2006-05-03 10:30:00,42.68,42.79,42.68,42.79,7300.0,34.3158,34.4042,34.3158,34.4042,7300.0
2006-05-03 10:35:00,42.81,42.82,42.78,42.79,11200.0,34.4203,34.4283,34.3962,34.4042,11200.0
2006-05-03 10:40:00,42.79,42.81,42.74,42.81,8600.0,34.4042,34.4203,34.364,34.4203,8600.0
2006-05-03 10:45:00,42.81,42.85,42.79,42.82,14500.0,34.4203,34.4525,34.4042,34.4283,14500.0
2006-05-03 10:50:00,42.81,42.95,42.81,42.87,24800.0,34.4203,34.5329,34.4203,34.4685,24800.0
2006-05-03 10:55:00,42.87,42.94,42.86,42.91,15900.0,34.4685,34.5248,34.4605,34.5007,15900.0
2006-05-03 11:00:00,42.91,42.94,42.88,42.9,16600.0,34.5007,34.5248,34.4766,34.4927,16600.0
2006-05-03 11:05:00,42.9,42.96,42.9,42.92,19000.0,34.4927,34.5409,34.4927,34.5088,19000.0
2006-05-03 11:10:00,42.92,43.0,42.92,42.97,9800.0,34.5088,34.5731,34.5088,34.549,9800.0
2006-05-03 11:15:00,42.99,43.02,42.98,43.0,14200.0,34.565,34.5892,34.557,34.5731,14200.0
2006-05-03 11:20:00,43.0,43.05,42.99,43.02,44800.0,34.5731,34.6133,34.565,34.5892,44800.0
2006-05-03 11:25:00,43.01,43.08,42.99,43.08,19700.0,34.5811,34.6374,34.565,34.6374,19700.0
2006-05-03 11:30:00,43.08,43.09,43.04,43.04,19900.0,34.6374,34.6454,34.6052,34.6052,19900.0
2006-05-03 11:35:00,43.03,43.07,42.99,43.04,13200.0,34.5972,34.6294,34.565,34.6052,13200.0
2006-05-03 11:40:00,43.03,43.08,43.03,43.05,8800.0,34.5972,34.6374,34.5972,34.6133,8800.0
2006-05-03 11:45:00,43.08,43.16,43.06,43.13,6600.0,34.6374,34.7017,34.6213,34.6776,6600.0
2006-05-03 11:50:00,43.17,43.2,43.15,43.19,10200.0,34.7098,34.7339,34.6937,34.7258,10200.0
2006-05-03 11:55:00,43.17,43.18,43.11,43.13,5100.0,34.7098,34.7178,34.6615,34.6776,5100.0
2006-05-03 12:00:00,43.13,43.16,43.08,43.09,9000.0,34.6776,34.7017,34.6374,34.6454,9000.0
2006-05-03 12:05:00,43.09,43.09,43.02,43.02,8000.0,34.6454,34.6454,34.5892,34.5892,8000.0
2006-05-03 12:10:00,43.01,43.02,42.97,43.02,8900.0,34.5811,34.5892,34.549,34.5892,8900.0
2006-05-03 12:15:00,43.01,43.06,43.01,43.02,13300.0,34.5811,34.6213,34.5811,34.5892,13300.0
2006-05-03 12:20:00,43.02,43.03,42.98,43.01,7300.0,34.5892,34.5972,34.557,34.5811,7300.0
2006-05-03 12:25:00,42.98,42.98,42.91,42.93,9900.0,34.557,34.557,34.5007,34.5168,9900.0
2006-05-03 12:30:00,42.93,42.96,42.89,42.91,9200.0,34.5168,34.5409,34.4846,34.5007,9200.0
2006-05-03 12:35:00,42.92,42.96,42.89,42.89,6400.0,34.5088,34.5409,34.4846,34.4846,6400.0
2006-05-03 12:40:00,42.89,43.0,42.89,42.95,5400.0,34.4846,34.5731,34.4846,34.5329,5400.0
2006-05-03 12:45:00,42.99,43.05,42.99,43.03,20800.0,34.565,34.6133,34.565,34.5972,20800.0
2006-05-03 12:50:00,43.05,43.1,43.03,43.1,10300.0,34.6133,34.6535,34.5972,34.6535,10300.0
2006-05-03 12:55:00,43.1,43.12,43.1,43.1,11900.0,34.6535,34.6696,34.6535,34.6535,11900.0
2006-05-03 13:00:00,43.1,43.14,43.09,43.13,13000.0,34.6535,34.6856,34.6454,34.6776,13000.0
2006-05-03 13:05:00,43.13,43.19,43.13,43.19,15500.0,34.6776,34.7258,34.6776,34.7258,15500.0
2006-05-03 13:10:00,43.19,43.22,43.17,43.19,18100.0,34.7258,34.75,34.7098,34.7258,18100.0
2006-05-03 13:15:00,43.21,43.22,43.17,43.17,9700.0,34.7419,34.75,34.7098,34.7098,9700.0
2006-05-03 13:20:00,43.17,43.17,43.11,43.11,11400.0,34.7098,34.7098,34.6615,34.6615,11400.0
2006-05-03 13:25:00,43.11,43.12,43.1,43.1,5700.0,34.6615,34.6696,34.6535,34.6535,5700.0
2006-05-03 13:30:00,43.1,43.11,43.09,43.11,12200.0,34.6535,34.6615,34.6454,34.6615,12200.0
2006-05-03 13:35:00,43.1,43.18,43.1,43.15,13200.0,34.6535,34.7178,34.6535,34.6937,13200.0
2006-05-03 13:40:00,43.15,43.15,43.12,43.12,7300.0,34.6937,34.6937,34.6696,34.6696,7300.0
2006-05-03 13:45:00,43.12,43.12,43.04,43.04,14200.0,34.6696,34.6696,34.6052,34.6052,14200.0
2006-05-03 13:50:00,43.01,43.01,42.97,43.0,11000.0,34.5811,34.5811,34.549,34.5731,11000.0
2006-05-03 13:55:00,43.02,43.03,42.93,42.93,16400.0,34.5892,34.5972,34.5168,34.5168,16400.0
2006-05-03 14:00:00,42.94,42.98,42.87,42.91,7200.0,34.5248,34.557,34.4685,34.5007,7200.0
2006-05-03 14:05:00,42.92,42.98,42.88,42.95,11400.0,34.5088,34.557,34.4766,34.5329,11400.0
2006-05-03 14:10:00,42.96,43.13,42.96,43.13,16300.0,34.5409,34.6776,34.5409,34.6776,16300.0
2006-05-03 14:15:00,43.14,43.15,42.99,43.0,33000.0,34.6856,34.6937,34.565,34.5731,33000.0
2006-05-03 14:20:00,43.02,43.06,42.98,43.05,18300.0,34.5892,34.6213,34.557,34.6133,18300.0
2006-05-03 14:25:00,43.04,43.15,43.04,43.13,14800.0,34.6052,34.6937,34.6052,34.6776,14800.0
2006-05-03 14:30:00,43.13,43.18,43.13,43.16,10200.0,34.6776,34.7178,34.6776,34.7017,10200.0
2006-05-03 14:35:00,43.15,43.15,43.09,43.09,13900.0,34.6937,34.6937,34.6454,34.6454,13900.0
2006-05-03 14:40:00,43.09,43.17,43.09,43.14,9200.0,34.6454,34.7098,34.6454,34.6856,9200.0
2006-05-03 14:45:00,43.15,43.22,43.15,43.2,32600.0,34.6937,34.75,34.6937,34.7339,32600.0
2006-05-03 14:50:00,43.2,43.21,43.11,43.14,9600.0,34.7339,34.7419,34.6615,34.6856,9600.0
2006-05-03 14:55:00,43.13,43.16,43.13,43.15,9800.0,34.6776,34.7017,34.6776,34.6937,9800.0
2006-05-03 15:00:00,43.15,43.18,43.13,43.18,19500.0,34.6937,34.7178,34.6776,34.7178,19500.0
2006-05-03 15:05:00,43.17,43.18,43.12,43.15,16900.0,34.7098,34.7178,34.6696,34.6937,16900.0
2006-05-03 15:10:00,43.15,43.23,43.15,43.23,16900.0,34.6937,34.758,34.6937,34.758,16900.0
2006-05-03 15:15:00,43.25,43.25,43.22,43.22,17400.0,34.7741,34.7741,34.75,34.75,17400.0
2006-05-03 15:20:00,43.22,43.22,43.16,43.18,16100.0,34.75,34.75,34.7017,34.7178,16100.0
2006-05-03 15:25:00,43.19,43.26,43.18,43.26,18000.0,34.7258,34.7821,34.7178,34.7821,18000.0
2006-05-03 15:30:00,43.24,43.29,43.24,43.25,21900.0,34.766,34.8062,34.766,34.7741,21900.0
2006-05-03 15:35:00,43.27,43.27,43.18,43.19,14800.0,34.7902,34.7902,34.7178,34.7258,14800.0
2006-05-03 15:40:00,43.19,43.25,43.19,43.21,31900.0,34.7258,34.7741,34.7258,34.7419,31900.0
2006-05-03 15:45:00,43.21,43.21,43.08,43.12,41300.0,34.7419,34.7419,34.6374,34.6696,41300.0
2006-05-03 15:50:00,43.12,43.21,43.1,43.21,19500.0,34.6696,34.7419,34.6535,34.7419,19500.0
2006-05-03 15:55:00,43.21,43.22,43.2,43.22,35700.0,34.7419,34.75,34.7339,34.75,35700.0
2006-05-04 09:30:00,43.15,43.26,43.1,43.11,20800.0,34.6937,34.7821,34.6535,34.6615,20800.0
2006-05-04 09:35:00,43.07,43.25,43.0,43.19,64600.0,34.6294,34.7741,34.5731,34.7258,64600.0
2006-05-04 09:40:00,43.2,43.21,43.0,43.16,36200.0,34.7339,34.7419,34.5731,34.7017,36200.0
2006-05-04 09:45:00,43.18,43.22,42.79,42.91,40400.0,34.7178,34.75,34.4042,34.5007,40400.0
2006-05-04 09:50:00,42.91,42.93,42.75,42.76,58100.0,34.5007,34.5168,34.3721,34.3801,58100.0
2006-05-04 09:55:00,42.76,43.0,42.75,42.86,13900.0,34.3801,34.5731,34.3721,34.4605,13900.0
2006-05-04 10:00:00,42.89,42.99,42.88,42.94,7600.0,34.4846,34.565,34.4766,34.5248,7600.0
2006-05-04 10:05:00,42.95,42.99,42.92,42.95,8500.0,34.5329,34.565,34.5088,34.5329,8500.0
2006-05-04 10:10:00,42.93,43.04,42.92,43.04,9600.0,34.5168,34.6052,34.5088,34.6052,9600.0
2006-05-04 10:15:00,43.0,43.0,42.83,42.84,11300.0,34.5731,34.5731,34.4364,34.4444,11300.0
2006-05-04 10:20:00,42.83,42.89,42.82,42.82,2600.0,34.4364,34.4846,34.4283,34.4283,2600.0
2006-05-04 10:25:00,42.82,42.84,42.78,42.79,4600.0,34.4283,34.4444,34.3962,34.4042,4600.0
2006-05-04 10:30:00,42.8,42.83,42.77,42.79,4400.0,34.4123,34.4364,34.3881,34.4042,4400.0
2006-05-04 10:35:00,42.76,42.89,42.76,42.83,6200.0,34.3801,34.4846,34.3801,34.4364,6200.0
2006-05-04 10:40:00,42.85,42.95,42.83,42.95,20500.0,34.4525,34.5329,34.4364,34.5329,20500.0
2006-05-04 10:45:00,42.94,43.05,42.94,43.04,26600.0,34.5248,34.6133,34.5248,34.6052,26600.0
2006-05-04 10:50:00,43.03,43.03,42.99,42.99,19300.0,34.5972,34.5972,34.565,34.565,19300.0
2006-05-04 10:55:00,42.99,42.99,42.85,42.85,11200.0,34.565,34.565,34.4525,34.4525,11200.0
2006-05-04 11:00:00,42.87,42.92,42.85,42.91,29200.0,34.4685,34.5088,34.4525,34.5007,29200.0
2006-05-04 11:05:00,42.92,42.95,42.92,42.92,10500.0,34.5088,34.5329,34.5088,34.5088,10500.0
2006-05-04 11:10:00,42.92,42.96,42.87,42.95,22300.0,34.5088,34.5409,34.4685,34.5329,22300.0
2006-05-04 11:15:00,42.95,42.99,42.9,42.96,60200.0,34.5329,34.565,34.4927,34.5409,60200.0
2006-05-04 11:20:00,43.0,43.05,42.99,43.0,34200.0,34.5731,34.6133,34.565,34.5731,34200.0
2006-05-04 11:25:00,43.0,43.09,43.0,43.09,8100.0,34.5731,34.6454,34.5731,34.6454,8100.0
2006-05-04 11:30:00,43.05,43.09,43.05,43.09,10600.0,34.6133,34.6454,34.6133,34.6454,10600.0
2006-05-04 11:35:00,43.05,43.09,43.02,43.06,8900.0,34.6133,34.6454,34.5892,34.6213,8900.0
2006-05-04 11:40:00,43.05,43.1,43.03,43.05,7100.0,34.6133,34.6535,34.5972,34.6133,7100.0
2006-05-04 11:45:00,43.06,43.23,43.06,43.15,43200.0,34.6213,34.758,34.6213,34.6937,43200.0
2006-05-04 11:50:00,43.17,43.2,43.06,43.06,18800.0,34.7098,34.7339,34.6213,34.6213,18800.0
2006-05-04 11:55:00,43.07,43.09,43.04,43.07,7100.0,34.6294,34.6454,34.6052,34.6294,7100.0
2006-05-04 12:00:00,43.05,43.1,43.01,43.05,55400.0,34.6133,34.6535,34.5811,34.6133,55400.0
2006-05-04 12:05:00,43.06,43.12,43.01,43.04,21200.0,34.6213,34.6696,34.5811,34.6052,21200.0
2006-05-04 12:10:00,43.02,43.05,42.96,43.0,24800.0,34.5892,34.6133,34.5409,34.5731,24800.0
2006-05-04 12:15:00,42.98,43.01,42.97,42.97,14200.0,34.557,34.5811,34.549,34.549,14200.0
2006-05-04 12:20:00,42.97,42.97,42.91,42.93,24000.0,34.549,34.549,34.5007,34.5168,24000.0
2006-05-04 12:25:00,42.93,42.96,42.9,42.9,38300.0,34.5168,34.5409,34.4927,34.4927,38300.0
2006-05-04 12:30:00,42.9,42.93,42.86,42.89,13400.0,34.4927,34.5168,34.4605,34.4846,13400.0
2006-05-04 12:35:00,42.89,42.89,42.86,42.87,8900.0,34.4846,34.4846,34.4605,34.4685,8900.0
2006-05-04 12:40:00,42.87,42.91,42.87,42.9,20100.0,34.4685,34.5007,34.4685,34.4927,20100.0
2006-05-04 12:45:00,42.87,42.93,42.87,42.88,10200.0,34.4685,34.5168,34.4685,34.4766,10200.0
2006-05-04 12:50:00,42.88,42.99,42.88,42.98,14200.0,34.4766,34.565,34.4766,34.557,14200.0
2006-05-04 12:55:00,42.99,43.01,42.97,42.99,10100.0,34.565,34.5811,34.549,34.565,10100.0
2006-05-04 13:00:00,43.01,43.02,43.0,43.0,12800.0,34.5811,34.5892,34.5731,34.5731,12800.0
2006-05-04 13:05:00,43.02,43.05,43.02,43.04,7000.0,34.5892,34.6133,34.5892,34.6052,7000.0
2006-05-04 13:10:00,43.02,43.06,43.02,43.06,6600.0,34.5892,34.6213,34.5892,34.6213,6600.0
2006-05-04 13:15:00,43.06,43.1,43.04,43.1,5300.0,34.6213,34.6535,34.6052,34.6535,5300.0
2006-05-04 13:20:00,43.1,43.16,43.1,43.1,33600.0,34.6535,34.7017,34.6535,34.6535,33600.0
2006-05-04 13:25:00,43.11,43.15,43.1,43.15,18300.0,34.6615,34.6937,34.6535,34.6937,18300.0
2006-05-04 13:30:00,43.15,43.15,43.1,43.1,14000.0,34.6937,34.6937,34.6535,34.6535,14000.0
2006-05-04 13:35:00,43.1,43.13,43.08,43.13,7800.0,34.6535,34.6776,34.6374,34.6776,7800.0
2006-05-04 13:40:00,43.12,43.14,43.09,43.12,43700.0,34.6696,34.6856,34.6454,34.6696,43700.0
2006-05-04 13:45:00,43.11,43.17,43.11,43.16,30600.0,34.6615,34.7098,34.6615,34.7017,30600.0
2006-05-04 13:50:00,43.17,43.2,43.15,43.19,56300.0,34.7098,34.7339,34.6937,34.7258,56300.0
2006-05-04 13:55:00,43.2,43.26,43.16,43.25,14000.0,34.7339,34.7821,34.7017,34.7741,14000.0
2006-05-04 14:00:00,43.26,43.26,43.21,43.24,10500.0,34.7821,34.7821,34.7419,34.766,10500.0
2006-05-04 14:05:00,43.24,43.27,43.23,43.23,9100.0,34.766,34.7902,34.758,34.758,9100.0
2006-05-04 14:10:00,43.21,43.24,43.2,43.23,14500.0,34.7419,34.766,34.7339,34.758,14500.0
2006-05-04 14:15:00,43.23,43.25,43.19,43.2,29600.0,34.758,34.7741,34.7258,34.7339,29600.0
2006-05-04 14:20:00,43.18,43.2,43.17,43.17,17600.0,34.7178,34.7339,34.7098,34.7098,17600.0
2006-05-04 14:25:00,43.17,43.21,43.17,43.19,7600.0,34.7098,34.7419,34.7098,34.7258,7600.0
2006-05-04 14:30:00,43.17,43.25,43.17,43.18,14500.0,34.7098,34.7741,34.7098,34.7178,14500.0
2006-05-04 14:35:00,43.18,43.27,43.17,43.25,23100.0,34.7178,34.7902,34.7098,34.7741,23100.0
2006-05-04 14:40:00,43.25,43.27,43.22,43.24,27500.0,34.7741,34.7902,34.75,34.766,27500.0
2006-05-04 14:45:00,43.24,43.33,43.24,43.28,19200.0,34.766,34.8384,34.766,34.7982,19200.0
2006-05-04 14:50:00,43.26,43.3,43.2,43.24,15600.0,34.7821,34.8143,34.7339,34.766,15600.0
2006-05-04 14:55:00,43.23,43.23,43.18,43.2,16600.0,34.758,34.758,34.7178,34.7339,16600.0
2006-05-04 15:00:00,43.22,43.28,43.22,43.25,19000.0,34.75,34.7982,34.75,34.7741,19000.0
2006-05-04 15:05:00,43.28,43.28,43.22,43.23,7900.0,34.7982,34.7982,34.75,34.758,7900.0
2006-05-04 15:10:00,43.24,43.28,43.21,43.25,24000.0,34.766,34.7982,34.7419,34.7741,24000.0
2006-05-04 15:15:00,43.27,43.32,43.22,43.29,21600.0,34.7902,34.8304,34.75,34.8062,21600.0
2006-05-04 15:20:00,43.29,43.36,43.25,43.31,37800.0,34.8062,34.8625,34.7741,34.8223,37800.0
2006-05-04 15:25:00,43.3,43.41,43.27,43.31,30000.0,34.8143,34.9027,34.7902,34.8223,30000.0
2006-05-04 15:30:00,43.32,43.33,43.19,43.2,15100.0,34.8304,34.8384,34.7258,34.7339,15100.0
2006-05-04 15:35:00,43.2,43.25,43.15,43.18,97700.0,34.7339,34.7741,34.6937,34.7178,97700.0
2006-05-04 15:40:00,43.19,43.2,43.16,43.16,73400.0,34.7258,34.7339,34.7017,34.7017,73400.0
2006-05-04 15:45:00,43.17,43.19,43.16,43.17,149000.0,34.7098,34.7258,34.7017,34.7098,149000.0
2006-05-04 15:50:00,43.16,43.18,43.14,43.15,25300.0,34.7017,34.7178,34.6856,34.6937,25300.0
2006-05-04 15:55:00,43.16,43.25,43.14,43.14,51600.0,34.7017,34.7741,34.6856,34.6856,51600.0
2006-05-05 09:30:00,43.75,43.75,43.24,43.3,87000.0,35.1761,35.1761,34.766,34.8143,87000.0
2006-05-05 09:35:00,43.27,43.53,43.26,43.5,8800.0,34.7902,34.9992,34.7821,34.9751,8800.0
2006-05-05 09:40:00,43.5,43.55,43.45,43.5,242400.0,34.9751,35.0153,34.9349,34.9751,242400.0
2006-05-05 09:45:00,43.5,43.53,43.45,43.45,45800.0,34.9751,34.9992,34.9349,34.9349,45800.0
2006-05-05 09:50:00,43.45,43.55,43.45,43.48,86800.0,34.9349,35.0153,34.9349,34.959,86800.0
2006-05-05 09:55:00,43.48,43.52,43.4,43.45,535000.0,34.959,34.9912,34.8947,34.9349,535000.0
2006-05-05 10:00:00,43.5,43.54,43.4,43.45,11500.0,34.9751,35.0072,34.8947,34.9349,11500.0
2006-05-05 10:05:00,43.45,43.53,43.44,43.53,8600.0,34.9349,34.9992,34.9268,34.9992,8600.0
2006-05-05 10:10:00,43.53,43.64,43.5,43.64,10100.0,34.9992,35.0876,34.9751,35.0876,10100.0
2006-05-05 10:15:00,43.61,43.66,43.58,43.59,11500.0,35.0635,35.1037,35.0394,35.0474,11500.0
2006-05-05 10:20:00,43.58,43.63,43.47,43.52,14500.0,35.0394,35.0796,34.951,34.9912,14500.0
2006-05-05 10:25:00,43.56,43.56,43.38,43.4,27300.0,35.0233,35.0233,34.8786,34.8947,27300.0
2006-05-05 10:30:00,43.39,43.5,43.39,43.45,15400.0,34.8866,34.9751,34.8866,34.9349,15400.0
2006-05-05 10:35:00,43.49,43.59,43.49,43.59,35600.0,34.967,35.0474,34.967,35.0474,35600.0
2006-05-05 10:40:00,43.58,43.62,43.57,43.61,31200.0,35.0394,35.0716,35.0314,35.0635,31200.0
2006-05-05 10:45:00,43.62,43.64,43.5,43.54,288800.0,35.0716,35.0876,34.9751,35.0072,288800.0
2006-05-05 10:50:00,43.55,43.79,43.55,43.78,47400.0,35.0153,35.2083,35.0153,35.2002,47400.0
2006-05-05 10:55:00,43.79,43.8,43.69,43.76,14800.0,35.2083,35.2163,35.1278,35.1841,14800.0
2006-05-05 11:00:00,43.76,43.86,43.75,43.84,26100.0,35.1841,35.2645,35.1761,35.2485,26100.0
2006-05-05 11:05:00,43.86,43.89,43.85,43.86,18200.0,35.2645,35.2887,35.2565,35.2645,18200.0
2006-05-05 11:10:00,43.87,43.91,43.85,43.91,9500.0,35.2726,35.3047,35.2565,35.3047,9500.0
2006-05-05 11:15:00,43.92,44.0,43.9,43.99,18400.0,35.3128,35.3771,35.2967,35.3691,18400.0
2006-05-05 11:20:00,43.99,44.0,43.96,43.98,16400.0,35.3691,35.3771,35.3449,35.361,16400.0
2006-05-05 11:25:00,43.97,43.97,43.86,43.87,23000.0,35.353,35.353,35.2645,35.2726,23000.0
2006-05-05 11:30:00,43.89,43.99,43.89,43.99,9900.0,35.2887,35.3691,35.2887,35.3691,9900.0
2006-05-05 11:35:00,43.99,44.07,43.99,44.05,30200.0,35.3691,35.4334,35.3691,35.4173,30200.0
2006-05-05 11:40:00,44.05,44.06,43.95,43.98,11100.0,35.4173,35.4253,35.3369,35.361,11100.0
2006-05-05 11:45:00,43.96,44.0,43.96,43.96,9400.0,35.3449,35.3771,35.3449,35.3449,9400.0
2006-05-05 11:50:00,43.97,43.99,43.93,43.93,12400.0,35.353,35.3691,35.3208,35.3208,12400.0
2006-05-05 11:55:00,43.94,43.94,43.85,43.88,8900.0,35.3289,35.3289,35.2565,35.2806,8900.0
2006-05-05 12:00:00,43.88,43.95,43.88,43.93,14700.0,35.2806,35.3369,35.2806,35.3208,14700.0
2006-05-05 12:05:00,43.91,44.0,43.91,43.99,9500.0,35.3047,35.3771,35.3047,35.3691,9500.0
2006-05-05 12:10:00,44.0,44.05,43.99,43.99,11300.0,35.3771,35.4173,35.3691,35.3691,11300.0
2006-05-05 12:15:00,43.99,44.11,43.99,44.1,8900.0,35.3691,35.4655,35.3691,35.4575,8900.0
2006-05-05 12:20:00,44.1,44.1,44.06,44.09,6400.0,35.4575,35.4575,35.4253,35.4495,6400.0
2006-05-05 12:25:00,44.08,44.15,44.07,44.15,20500.0,35.4414,35.4977,35.4334,35.4977,20500.0
2006-05-05 12:30:00,44.15,44.15,44.05,44.05,20100.0,35.4977,35.4977,35.4173,35.4173,20100.0
2006-05-05 12:35:00,44.03,44.05,44.01,44.02,5300.0,35.4012,35.4173,35.3851,35.3932,5300.0
2006-05-05 12:40:00,44.02,44.02,43.98,44.01,5700.0,35.3932,35.3932,35.361,35.3851,5700.0
2006-05-05 12:45:00,43.98,43.98,43.93,43.95,5100.0,35.361,35.361,35.3208,35.3369,5100.0
2006-05-05 12:50:00,43.97,44.02,43.97,44.0,7200.0,35.353,35.3932,35.353,35.3771,7200.0
2006-05-05 12:55:00,44.0,44.02,43.96,43.96,4400.0,35.3771,35.3932,35.3449,35.3449,4400.0
2006-05-05 13:00:00,43.96,43.98,43.91,43.91,6200.0,35.3449,35.361,35.3047,35.3047,6200.0
2006-05-05 13:05:00,43.91,43.92,43.85,43.9,10800.0,35.3047,35.3128,35.2565,35.2967,10800.0
2006-05-05 13:10:00,43.9,43.96,43.86,43.95,15000.0,35.2967,35.3449,35.2645,35.3369,15000.0
2006-05-05 13:15:00,43.95,43.99,43.9,43.98,7700.0,35.3369,35.3691,35.2967,35.361,7700.0
2006-05-05 13:20:00,43.95,43.98,43.92,43.96,6500.0,35.3369,35.361,35.3128,35.3449,6500.0
2006-05-05 13:25:00,43.96,43.96,43.93,43.96,4100.0,35.3449,35.3449,35.3208,35.3449,4100.0
2006-05-05 13:30:00,43.94,44.0,43.93,43.96,18000.0,35.3289,35.3771,35.3208,35.3449,18000.0
2006-05-05 13:35:00,43.96,43.97,43.95,43.97,8900.0,35.3449,35.353,35.3369,35.353,8900.0
2006-05-05 13:40:00,43.97,43.98,43.94,43.98,9000.0,35.353,35.361,35.3289,35.361,9000.0
2006-05-05 13:45:00,43.98,44.03,43.97,44.0,22700.0,35.361,35.4012,35.353,35.3771,22700.0
2006-05-05 13:50:00,43.98,44.06,43.97,44.02,6100.0,35.361,35.4253,35.353,35.3932,6100.0
2006-05-05 13:55:00,44.03,44.1,44.0,44.03,16600.0,35.4012,35.4575,35.3771,35.4012,16600.0
2006-05-05 14:00:00,44.02,44.02,44.0,44.0,9100.0,35.3932,35.3932,35.3771,35.3771,9100.0
2006-05-05 14:05:00,44.03,44.04,44.0,44.02,8400.0,35.4012,35.4093,35.3771,35.3932,8400.0
2006-05-05 14:10:00,44.01,44.02,44.0,44.01,9900.0,35.3851,35.3932,35.3771,35.3851,9900.0
2006-05-05 14:15:00,44.0,44.0,43.97,43.99,7800.0,35.3771,35.3771,35.353,35.3691,7800.0
2006-05-05 14:20:00,43.99,44.04,43.96,44.0,10300.0,35.3691,35.4093,35.3449,35.3771,10300.0
2006-05-05 14:25:00,43.99,44.07,43.96,43.98,10800.0,35.3691,35.4334,35.3449,35.361,10800.0
2006-05-05 14:30:00,43.97,43.97,43.91,43.93,10200.0,35.353,35.353,35.3047,35.3208,10200.0
2006-05-05 14:35:00,43.91,43.96,43.91,43.96,12700.0,35.3047,35.3449,35.3047,35.3449,12700.0
2006-05-05 14:40:00,43.95,43.96,43.92,43.94,12700.0,35.3369,35.3449,35.3128,35.3289,12700.0
2006-05-05 14:45:00,43.94,43.94,43.9,43.93,14200.0,35.3289,35.3289,35.2967,35.3208,14200.0
2006-05-05 14:50:00,43.9,43.97,43.89,43.94,26500.0,35.2967,35.353,35.2887,35.3289,26500.0
2006-05-05 14:55:00,43.94,44.0,43.91,43.93,44300.0,35.3289,35.3771,35.3047,35.3208,44300.0
2006-05-05 15:00:00,43.95,43.95,43.88,43.9,18800.0,35.3369,35.3369,35.2806,35.2967,18800.0
2006-05-05 15:05:00,43.88,43.99,43.87,43.94,14100.0,35.2806,35.3691,35.2726,35.3289,14100.0
2006-05-05 15:10:00,43.94,44.0,43.91,43.96,7600.0,35.3289,35.3771,35.3047,35.3449,7600.0
2006-05-05 15:15:00,43.94,44.0,43.9,43.96,21200.0,35.3289,35.3771,35.2967,35.3449,21200.0
2006-05-05 15:20:00,43.93,44.04,43.91,43.97,22900.0,35.3208,35.4093,35.3047,35.353,22900.0
2006-05-05 15:25:00,43.96,44.0,43.92,43.95,14000.0,35.3449,35.3771,35.3128,35.3369,14000.0
2006-05-05 15:30:00,43.98,44.22,43.94,44.07,66100.0,35.361,35.554,35.3289,35.4334,66100.0
2006-05-05 15:35:00,44.05,44.1,44.01,44.08,29900.0,35.4173,35.4575,35.3851,35.4414,29900.0
2006-05-05 15:40:00,44.08,44.08,43.96,43.98,8400.0,35.4414,35.4414,35.3449,35.361,8400.0
2006-05-05 15:45:00,43.94,43.99,43.93,43.99,14700.0,35.3289,35.3691,35.3208,35.3691,14700.0
2006-05-05 15:50:00,43.98,44.03,43.94,44.01,14500.0,35.361,35.4012,35.3289,35.3851,14500.0
2006-05-05 15:55:00,44.01,44.06,44.0,44.04,26800.0,35.3851,35.4253,35.3771,35.4093,26800.0
2006-05-08 09:30:00,43.91,44.1,43.82,44.01,33000.0,35.3047,35.4575,35.2324,35.3851,33000.0
2006-05-08 09:35:00,43.97,44.05,43.79,43.8,26400.0,35.353,35.4173,35.2083,35.2163,26400.0
2006-05-08 09:40:00,43.79,43.98,43.69,43.94,52100.0,35.2083,35.361,35.1278,35.3289,52100.0
2006-05-08 09:45:00,43.94,44.0,43.78,43.9,52200.0,35.3289,35.3771,35.2002,35.2967,52200.0
2006-05-08 09:50:00,43.93,44.04,43.92,44.03,17300.0,35.3208,35.4093,35.3128,35.4012,17300.0
2006-05-08 09:55:00,44.03,44.1,43.87,43.94,20200.0,35.4012,35.4575,35.2726,35.3289,20200.0
2006-05-08 10:00:00,43.95,43.97,43.9,43.9,10800.0,35.3369,35.353,35.2967,35.2967,10800.0
2006-05-08 10:05:00,43.89,43.92,43.78,43.92,11100.0,35.2887,35.3128,35.2002,35.3128,11100.0
2006-05-08 10:10:00,43.93,43.97,43.93,43.94,6800.0,35.3208,35.353,35.3208,35.3289,6800.0
2006-05-08 10:15:00,43.92,43.93,43.88,43.9,10700.0,35.3128,35.3208,35.2806,35.2967,10700.0
2006-05-08 10:20:00,43.88,43.89,43.77,43.79,45800.0,35.2806,35.2887,35.1922,35.2083,45800.0
2006-05-08 10:25:00,43.78,43.81,43.7,43.78,18400.0,35.2002,35.2243,35.1359,35.2002,18400.0
2006-05-08 10:30:00,43.78,43.87,43.77,43.87,14200.0,35.2002,35.2726,35.1922,35.2726,14200.0
2006-05-08 10:35:00,43.87,43.94,43.84,43.94,12400.0,35.2726,35.3289,35.2485,35.3289,12400.0
2006-05-08 10:40:00,43.95,43.96,43.89,43.89,12500.0,35.3369,35.3449,35.2887,35.2887,12500.0
2006-05-08 10:45:00,43.88,43.9,43.82,43.9,10000.0,35.2806,35.2967,35.2324,35.2967,10000.0
2006-05-08 10:50:00,43.91,43.91,43.84,43.89,20400.0,35.3047,35.3047,35.2485,35.2887,20400.0
2006-05-08 10:55:00,43.88,43.92,43.88,43.92,5300.0,35.2806,35.3128,35.2806,35.3128,5300.0
2006-05-08 11:00:00,43.92,43.94,43.85,43.9,11100.0,35.3128,35.3289,35.2565,35.2967,11100.0
2006-05-08 11:05:00,43.88,43.93,43.87,43.92,5600.0,35.2806,35.3208,35.2726,35.3128,5600.0
2006-05-08 11:10:00,43.92,43.93,43.85,43.88,12200.0,35.3128,35.3208,35.2565,35.2806,12200.0
2006-05-08 11:15:00,43.85,43.92,43.84,43.9,13700.0,35.2565,35.3128,35.2485,35.2967,13700.0
2006-05-08 11:20:00,43.92,43.94,43.89,43.94,5000.0,35.3128,35.3289,35.2887,35.3289,5000.0
2006-05-08 11:25:00,43.93,43.95,43.89,43.91,7800.0,35.3208,35.3369,35.2887,35.3047,7800.0
2006-05-08 11:30:00,43.89,43.91,43.89,43.9,5200.0,35.2887,35.3047,35.2887,35.2967,5200.0
2006-05-08 11:35:00,43.9,43.95,43.89,43.92,23300.0,35.2967,35.3369,35.2887,35.3128,23300.0
2006-05-08 11:40:00,43.94,43.97,43.9,43.97,23800.0,35.3289,35.353,35.2967,35.353,23800.0
2006-05-08 11:45:00,43.95,44.09,43.94,43.99,38100.0,35.3369,35.4495,35.3289,35.3691,38100.0
2006-05-08 11:50:00,43.99,44.0,43.97,43.97,2500.0,35.3691,35.3771,35.353,35.353,2500.0
2006-05-08 11:55:00,43.96,43.99,43.95,43.96,6800.0,35.3449,35.3691,35.3369,35.3449,6800.0
2006-05-08 12:00:00,43.96,43.97,43.95,43.96,4600.0,35.3449,35.353,35.3369,35.3449,4600.0
2006-05-08 12:05:00,43.95,43.99,43.95,43.96,3700.0,35.3369,35.3691,35.3369,35.3449,3700.0
2006-05-08 12:10:00,43.98,43.98,43.93,43.93,6200.0,35.361,35.361,35.3208,35.3208,6200.0
2006-05-08 12:15:00,43.93,43.93,43.9,43.91,10200.0,35.3208,35.3208,35.2967,35.3047,10200.0
2006-05-08 12:20:00,43.91,43.96,43.91,43.95,11600.0,35.3047,35.3449,35.3047,35.3369,11600.0
2006-05-08 12:25:00,43.95,43.99,43.95,43.99,2200.0,35.3369,35.3691,35.3369,35.3691,2200.0
2006-05-08 12:30:00,43.98,44.0,43.91,43.94,9900.0,35.361,35.3771,35.3047,35.3289,9900.0
2006-05-08 12:35:00,43.97,43.97,43.93,43.95,6900.0,35.353,35.353,35.3208,35.3369,6900.0
2006-05-08 12:40:00,43.94,44.02,43.94,44.0,4100.0,35.3289,35.3932,35.3289,35.3771,4100.0
2006-05-08 12:45:00,44.0,44.06,43.99,44.06,7200.0,35.3771,35.4253,35.3691,35.4253,7200.0
2006-05-08 12:50:00,44.06,44.06,43.99,43.99,7500.0,35.4253,35.4253,35.3691,35.3691,7500.0
2006-05-08 12:55:00,43.99,44.02,43.96,44.02,13900.0,35.3691,35.3932,35.3449,35.3932,13900.0
2006-05-08 13:00:00,44.01,44.03,44.0,44.03,4700.0,35.3851,35.4012,35.3771,35.4012,4700.0
2006-05-08 13:05:00,44.03,44.05,44.02,44.05,5800.0,35.4012,35.4173,35.3932,35.4173,5800.0
2006-05-08 13:10:00,44.05,44.07,44.0,44.01,5400.0,35.4173,35.4334,35.3771,35.3851,5400.0
2006-05-08 13:15:00,44.03,44.04,43.96,44.01,10300.0,35.4012,35.4093,35.3449,35.3851,10300.0
2006-05-08 13:20:00,44.0,44.04,44.0,44.04,1600.0,35.3771,35.4093,35.3771,35.4093,1600.0
2006-05-08 13:25:00,44.04,44.08,44.01,44.02,13500.0,35.4093,35.4414,35.3851,35.3932,13500.0
2006-05-08 13:30:00,44.04,44.05,44.03,44.04,2400.0,35.4093,35.4173,35.4012,35.4093,2400.0
2006-05-08 13:35:00,44.03,44.06,44.03,44.05,3100.0,35.4012,35.4253,35.4012,35.4173,3100.0
2006-05-08 13:40:00,44.06,44.08,43.98,44.0,11400.0,35.4253,35.4414,35.361,35.3771,11400.0
2006-05-08 13:45:00,44.02,44.09,44.02,44.08,10200.0,35.3932,35.4495,35.3932,35.4414,10200.0
2006-05-08 13:50:00,44.09,44.1,44.0,44.02,10500.0,35.4495,35.4575,35.3771,35.3932,10500.0
2006-05-08 13:55:00,44.03,44.07,44.03,44.06,5700.0,35.4012,35.4334,35.4012,35.4253,5700.0
2006-05-08 14:00:00,44.06,44.07,44.04,44.05,2500.0,35.4253,35.4334,35.4093,35.4173,2500.0
2006-05-08 14:05:00,44.06,44.1,44.0,44.07,13200.0,35.4253,35.4575,35.3771,35.4334,13200.0
2006-05-08 14:10:00,44.07,44.18,44.07,44.18,10200.0,35.4334,35.5218,35.4334,35.5218,10200.0
2006-05-08 14:15:00,44.18,44.18,44.0,44.02,21800.0,35.5218,35.5218,35.3771,35.3932,21800.0
2006-05-08 14:20:00,44.02,44.06,44.02,44.05,6500.0,35.3932,35.4253,35.3932,35.4173,6500.0
2006-05-08 14:25:00,44.06,44.07,44.03,44.06,10900.0,35.4253,35.4334,35.4012,35.4253,10900.0
2006-05-08 14:30:00,44.07,44.07,43.96,43.98,12100.0,35.4334,35.4334,35.3449,35.361,12100.0
2006-05-08 14:35:00,43.98,44.0,43.97,43.99,8900.0,35.361,35.3771,35.353,35.3691,8900.0
2006-05-08 14:40:00,43.99,44.0,43.9,43.93,20800.0,35.3691,35.3771,35.2967,35.3208,20800.0
2006-05-08 14:45:00,43.92,43.98,43.92,43.96,5200.0,35.3128,35.361,35.3128,35.3449,5200.0
2006-05-08 14:50:00,43.98,43.98,43.95,43.95,5200.0,35.361,35.361,35.3369,35.3369,5200.0
2006-05-08 14:55:00,43.95,43.97,43.9,43.96,14200.0,35.3369,35.353,35.2967,35.3449,14200.0
2006-05-08 15:00:00,43.96,43.99,43.91,43.92,13300.0,35.3449,35.3691,35.3047,35.3128,13300.0
2006-05-08 15:05:00,43.92,43.93,43.87,43.9,9800.0,35.3128,35.3208,35.2726,35.2967,9800.0
2006-05-08 15:10:00,43.9,43.91,43.85,43.85,9300.0,35.2967,35.3047,35.2565,35.2565,9300.0
2006-05-08 15:15:00,43.84,43.86,43.8,43.81,15900.0,35.2485,35.2645,35.2163,35.2243,15900.0
2006-05-08 15:20:00,43.81,43.83,43.81,43.82,12800.0,35.2243,35.2404,35.2243,35.2324,12800.0
2006-05-08 15:25:00,43.84,43.85,43.82,43.83,4400.0,35.2485,35.2565,35.2324,35.2404,4400.0
2006-05-08 15:30:00,43.83,43.84,43.81,43.84,11800.0,35.2404,35.2485,35.2243,35.2485,11800.0
2006-05-08 15:35:00,43.85,43.86,43.82,43.84,12900.0,35.2565,35.2645,35.2324,35.2485,12900.0
2006-05-08 15:40:00,43.84,43.87,43.83,43.86,9600.0,35.2485,35.2726,35.2404,35.2645,9600.0
2006-05-08 15:45:00,43.87,43.89,43.83,43.85,14200.0,35.2726,35.2887,35.2404,35.2565,14200.0
2006-05-08 15:50:00,43.85,43.85,43.8,43.8,25700.0,35.2565,35.2565,35.2163,35.2163,25700.0
2006-05-08 15:55:00,43.81,43.88,43.78,43.84,32700.0,35.2243,35.2806,35.2002,35.2485,32700.0
2006-05-09 09:30:00,43.7,43.85,43.7,43.76,24300.0,35.1359,35.2565,35.1359,35.1841,24300.0
2006-05-09 09:35:00,43.8,43.96,43.77,43.89,14000.0,35.2163,35.3449,35.1922,35.2887,14000.0
2006-05-09 09:40:00,43.9,43.98,43.89,43.96,40700.0,35.2967,35.361,35.2887,35.3449,40700.0
2006-05-09 09:45:00,43.94,43.99,43.91,43.91,28900.0,35.3289,35.3691,35.3047,35.3047,28900.0
2006-05-09 09:50:00,43.92,44.05,43.91,43.94,15000.0,35.3128,35.4173,35.3047,35.3289,15000.0
2006-05-09 09:55:00,43.93,44.09,43.92,44.07,11200.0,35.3208,35.4495,35.3128,35.4334,11200.0
2006-05-09 10:00:00,44.07,44.07,43.96,44.0,24100.0,35.4334,35.4334,35.3449,35.3771,24100.0
2006-05-09 10:05:00,44.01,44.08,43.99,44.01,16800.0,35.3851,35.4414,35.3691,35.3851,16800.0
2006-05-09 10:10:00,44.0,44.11,43.99,44.1,20700.0,35.3771,35.4655,35.3691,35.4575,20700.0
2006-05-09 10:15:00,44.1,44.1,44.01,44.04,21500.0,35.4575,35.4575,35.3851,35.4093,21500.0
2006-05-09 10:20:00,44.04,44.11,43.97,44.01,36800.0,35.4093,35.4655,35.353,35.3851,36800.0
2006-05-09 10:25:00,44.02,44.06,44.0,44.06,9000.0,35.3932,35.4253,35.3771,35.4253,9000.0
2006-05-09 10:30:00,44.07,44.07,43.95,44.01,29800.0,35.4334,35.4334,35.3369,35.3851,29800.0
2006-05-09 10:35:00,44.01,44.06,43.99,44.01,30400.0,35.3851,35.4253,35.3691,35.3851,30400.0
2006-05-09 10:40:00,44.0,44.06,43.96,44.0,25700.0,35.3771,35.4253,35.3449,35.3771,25700.0
2006-05-09 10:45:00,44.02,44.04,43.98,44.01,20100.0,35.3932,35.4093,35.361,35.3851,20100.0
2006-05-09 10:50:00,44.02,44.03,43.99,44.03,11500.0,35.3932,35.4012,35.3691,35.4012,11500.0
2006-05-09 10:55:00,44.03,44.08,43.99,44.05,25500.0,35.4012,35.4414,35.3691,35.4173,25500.0
2006-05-09 11:00:00,44.06,44.1,44.03,44.08,29800.0,35.4253,35.4575,35.4012,35.4414,29800.0
2006-05-09 11:05:00,44.1,44.19,44.09,44.18,21000.0,35.4575,35.5299,35.4495,35.5218,21000.0
2006-05-09 11:10:00,44.19,44.26,44.19,44.2,45100.0,35.5299,35.5861,35.5299,35.5379,45100.0
2006-05-09 11:15:00,44.21,44.27,44.2,44.2,12300.0,35.5459,35.5942,35.5379,35.5379,12300.0
2006-05-09 11:20:00,44.2,44.26,44.16,44.19,18000.0,35.5379,35.5861,35.5057,35.5299,18000.0
2006-05-09 11:25:00,44.2,44.23,44.19,44.19,14600.0,35.5379,35.562,35.5299,35.5299,14600.0
2006-05-09 11:30:00,44.19,44.23,44.16,44.23,13000.0,35.5299,35.562,35.5057,35.562,13000.0
2006-05-09 11:35:00,44.24,44.3,44.21,44.3,13700.0,35.5701,35.6183,35.5459,35.6183,13700.0
2006-05-09 11:40:00,44.35,44.35,44.27,44.31,19500.0,35.6585,35.6585,35.5942,35.6263,19500.0
2006-05-09 11:45:00,44.32,44.38,44.25,44.25,39100.0,35.6344,35.6826,35.5781,35.5781,39100.0
2006-05-09 11:50:00,44.24,44.25,44.14,44.25,27700.0,35.5701,35.5781,35.4897,35.5781,27700.0
2006-05-09 11:55:00,44.22,44.35,44.21,44.21,17100.0,35.554,35.6585,35.5459,35.5459,17100.0
2006-05-09 12:00:00,44.23,44.27,44.2,44.27,7300.0,35.562,35.5942,35.5379,35.5942,7300.0
2006-05-09 12:05:00,44.25,44.27,44.21,44.21,13700.0,35.5781,35.5942,35.5459,35.5459,13700.0
2006-05-09 12:10:00,44.23,44.24,44.21,44.21,6300.0,35.562,35.5701,35.5459,35.5459,6300.0
2006-05-09 12:15:00,44.22,44.23,44.18,44.18,6000.0,35.554,35.562,35.5218,35.5218,6000.0
2006-05-09 12:20:00,44.18,44.18,44.14,44.14,9900.0,35.5218,35.5218,35.4897,35.4897,9900.0
2006-05-09 12:25:00,44.15,44.15,44.07,44.09,7300.0,35.4977,35.4977,35.4334,35.4495,7300.0
2006-05-09 12:30:00,44.09,44.1,44.05,44.07,31800.0,35.4495,35.4575,35.4173,35.4334,31800.0
2006-05-09 12:35:00,44.05,44.07,44.05,44.06,4000.0,35.4173,35.4334,35.4173,35.4253,4000.0
2006-05-09 12:40:00,44.07,44.08,44.05,44.06,7600.0,35.4334,35.4414,35.4173,35.4253,7600.0
2006-05-09 12:45:00,44.05,44.05,43.99,44.0,9400.0,35.4173,35.4173,35.3691,35.3771,9400.0
2006-05-09 12:50:00,44.0,44.0,43.97,43.98,10600.0,35.3771,35.3771,35.353,35.361,10600.0
2006-05-09 12:55:00,43.97,44.05,43.97,44.02,13200.0,35.353,35.4173,35.353,35.3932,13200.0
2006-05-09 13:00:00,44.02,44.04,44.01,44.04,4600.0,35.3932,35.4093,35.3851,35.4093,4600.0
2006-05-09 13:05:00,44.02,44.04,44.01,44.01,4600.0,35.3932,35.4093,35.3851,35.3851,4600.0
2006-05-09 13:10:00,44.01,44.04,44.01,44.02,6900.0,35.3851,35.4093,35.3851,35.3932,6900.0
2006-05-09 13:15:00,44.02,44.05,44.02,44.02,7000.0,35.3932,35.4173,35.3932,35.3932,7000.0
2006-05-09 13:20:00,44.03,44.1,44.0,44.03,17400.0,35.4012,35.4575,35.3771,35.4012,17400.0
2006-05-09 13:25:00,44.04,44.11,44.0,44.05,11600.0,35.4093,35.4655,35.3771,35.4173,11600.0
2006-05-09 13:30:00,44.06,44.09,44.04,44.09,10200.0,35.4253,35.4495,35.4093,35.4495,10200.0
2006-05-09 13:35:00,44.06,44.14,44.06,44.13,15200.0,35.4253,35.4897,35.4253,35.4816,15200.0
2006-05-09 13:40:00,44.11,44.17,44.09,44.12,18700.0,35.4655,35.5138,35.4495,35.4736,18700.0
2006-05-09 13:45:00,44.13,44.13,44.08,44.08,8300.0,35.4816,35.4816,35.4414,35.4414,8300.0
2006-05-09 13:50:00,44.08,44.15,44.06,44.07,21000.0,35.4414,35.4977,35.4253,35.4334,21000.0
2006-05-09 13:55:00,44.07,44.08,44.02,44.06,9900.0,35.4334,35.4414,35.3932,35.4253,9900.0
2006-05-09 14:00:00,44.05,44.07,44.04,44.07,94100.0,35.4173,35.4334,35.4093,35.4334,94100.0
2006-05-09 14:05:00,44.06,44.14,44.05,44.11,20800.0,35.4253,35.4897,35.4173,35.4655,20800.0
2006-05-09 14:10:00,44.1,44.18,44.07,44.1,41200.0,35.4575,35.5218,35.4334,35.4575,41200.0
2006-05-09 14:15:00,44.1,44.1,44.05,44.09,13100.0,35.4575,35.4575,35.4173,35.4495,13100.0
2006-05-09 14:20:00,44.09,44.11,44.08,44.09,6000.0,35.4495,35.4655,35.4414,35.4495,6000.0
2006-05-09 14:25:00,44.09,44.17,44.08,44.17,13300.0,35.4495,35.5138,35.4414,35.5138,13300.0
2006-05-09 14:30:00,44.16,44.16,44.1,44.12,11400.0,35.5057,35.5057,35.4575,35.4736,11400.0
2006-05-09 14:35:00,44.1,44.13,44.09,44.11,14500.0,35.4575,35.4816,35.4495,35.4655,14500.0
2006-05-09 14:40:00,44.11,44.21,44.11,44.18,41900.0,35.4655,35.5459,35.4655,35.5218,41900.0
2006-05-09 14:45:00,44.2,44.23,44.19,44.2,21200.0,35.5379,35.562,35.5299,35.5379,21200.0
2006-05-09 14:50:00,44.21,44.23,44.13,44.13,12700.0,35.5459,35.562,35.4816,35.4816,12700.0
2006-05-09 14:55:00,44.15,44.16,44.11,44.11,12200.0,35.4977,35.5057,35.4655,35.4655,12200.0
2006-05-09 15:00:00,44.11,44.12,44.01,44.03,23800.0,35.4655,35.4736,35.3851,35.4012,23800.0
2006-05-09 15:05:00,44.03,44.09,44.03,44.03,9100.0,35.4012,35.4495,35.4012,35.4012,9100.0
2006-05-09 15:10:00,44.06,44.06,44.03,44.03,5100.0,35.4253,35.4253,35.4012,35.4012,5100.0
2006-05-09 15:15:00,44.04,44.04,43.99,43.99,9200.0,35.4093,35.4093,35.3691,35.3691,9200.0
2006-05-09 15:20:00,44.0,44.0,43.97,43.97,5700.0,35.3771,35.3771,35.353,35.353,5700.0
2006-05-09 15:25:00,43.97,43.99,43.94,43.96,8600.0,35.353,35.3691,35.3289,35.3449,8600.0
2006-05-09 15:30:00,43.95,44.01,43.95,44.01,11900.0,35.3369,35.3851,35.3369,35.3851,11900.0
2006-05-09 15:35:00,44.0,44.0,43.96,43.97,12700.0,35.3771,35.3771,35.3449,35.353,12700.0
2006-05-09 15:40:00,43.95,44.06,43.95,44.06,14700.0,35.3369,35.4253,35.3369,35.4253,14700.0
2006-05-09 15:45:00,44.06,44.1,44.03,44.03,9600.0,35.4253,35.4575,35.4012,35.4012,9600.0
2006-05-09 15:50:00,44.03,44.09,44.02,44.08,11000.0,35.4012,35.4495,35.3932,35.4414,11000.0
2006-05-09 15:55:00,44.09,44.1,44.03,44.07,25000.0,35.4495,35.4575,35.4012,35.4334,25000.0
2006-05-10 09:30:00,44.4,44.62,44.18,44.21,59900.0,35.6987,35.8756,35.5218,35.5459,59900.0
2006-05-10 09:35:00,44.2,44.27,44.11,44.13,9200.0,35.5379,35.5942,35.4655,35.4816,9200.0
2006-05-10 09:40:00,44.14,44.42,44.14,44.36,13800.0,35.4897,35.7148,35.4897,35.6665,13800.0
2006-05-10 09:45:00,44.34,44.41,44.26,44.26,19300.0,35.6505,35.7067,35.5861,35.5861,19300.0
2006-05-10 09:50:00,44.19,44.21,44.09,44.21,14800.0,35.5299,35.5459,35.4495,35.5459,14800.0
2006-05-10 09:55:00,44.22,44.28,44.09,44.11,17900.0,35.554,35.6022,35.4495,35.4655,17900.0
2006-05-10 10:00:00,44.09,44.21,44.03,44.2,15600.0,35.4495,35.5459,35.4012,35.5379,15600.0
2006-05-10 10:05:00,44.2,44.27,44.19,44.27,21400.0,35.5379,35.5942,35.5299,35.5942,21400.0
2006-05-10 10:10:00,44.29,44.33,44.29,44.29,18500.0,35.6103,35.6424,35.6103,35.6103,18500.0
2006-05-10 10:15:00,44.29,44.33,44.27,44.31,56200.0,35.6103,35.6424,35.5942,35.6263,56200.0
2006-05-10 10:20:00,44.3,44.3,44.16,44.23,24900.0,35.6183,35.6183,35.5057,35.562,24900.0
2006-05-10 10:25:00,44.25,44.3,44.24,44.28,9300.0,35.5781,35.6183,35.5701,35.6022,9300.0
2006-05-10 10:30:00,44.3,44.41,44.3,44.4,12700.0,35.6183,35.7067,35.6183,35.6987,12700.0
2006-05-10 10:35:00,44.39,44.39,44.27,44.34,16200.0,35.6907,35.6907,35.5942,35.6505,16200.0
2006-05-10 10:40:00,44.34,44.41,44.31,44.37,20700.0,35.6505,35.7067,35.6263,35.6746,20700.0
2006-05-10 10:45:00,44.38,44.38,44.34,44.36,15200.0,35.6826,35.6826,35.6505,35.6665,15200.0
2006-05-10 10:50:00,44.34,44.35,44.27,44.29,8000.0,35.6505,35.6585,35.5942,35.6103,8000.0
2006-05-10 10:55:00,44.29,44.39,44.29,44.38,7500.0,35.6103,35.6907,35.6103,35.6826,7500.0
2006-05-10 11:00:00,44.35,44.38,44.35,44.35,7100.0,35.6585,35.6826,35.6585,35.6585,7100.0
2006-05-10 11:05:00,44.37,44.37,44.32,44.35,9200.0,35.6746,35.6746,35.6344,35.6585,9200.0
2006-05-10 11:10:00,44.34,44.41,44.33,44.33,10600.0,35.6505,35.7067,35.6424,35.6424,10600.0
2006-05-10 11:15:00,44.31,44.33,44.29,44.29,5100.0,35.6263,35.6424,35.6103,35.6103,5100.0
2006-05-10 11:20:00,44.29,44.37,44.26,44.35,17400.0,35.6103,35.6746,35.5861,35.6585,17400.0
2006-05-10 11:25:00,44.36,44.4,44.34,44.37,13000.0,35.6665,35.6987,35.6505,35.6746,13000.0
2006-05-10 11:30:00,44.36,44.42,44.35,44.42,8800.0,35.6665,35.7148,35.6585,35.7148,8800.0
2006-05-10 11:35:00,44.42,44.43,44.39,44.43,8900.0,35.7148,35.7228,35.6907,35.7228,8900.0
2006-05-10 11:40:00,44.43,44.46,44.38,44.39,11500.0,35.7228,35.7469,35.6826,35.6907,11500.0
2006-05-10 11:45:00,44.39,44.47,44.39,44.46,7300.0,35.6907,35.755,35.6907,35.7469,7300.0
2006-05-10 11:50:00,44.46,44.49,44.42,44.42,24700.0,35.7469,35.7711,35.7148,35.7148,24700.0
2006-05-10 11:55:00,44.44,44.45,44.39,44.39,10900.0,35.7309,35.7389,35.6907,35.6907,10900.0
2006-05-10 12:00:00,44.4,44.4,44.34,44.37,6600.0,35.6987,35.6987,35.6505,35.6746,6600.0
2006-05-10 12:05:00,44.36,44.45,44.35,44.45,7500.0,35.6665,35.7389,35.6585,35.7389,7500.0
2006-05-10 12:10:00,44.39,44.41,44.36,44.39,5800.0,35.6907,35.7067,35.6665,35.6907,5800.0
2006-05-10 12:15:00,44.4,44.41,44.37,44.4,5000.0,35.6987,35.7067,35.6746,35.6987,5000.0
2006-05-10 12:20:00,44.4,44.44,44.4,44.44,9700.0,35.6987,35.7309,35.6987,35.7309,9700.0
2006-05-10 12:25:00,44.44,44.5,44.44,44.48,9100.0,35.7309,35.7791,35.7309,35.763,9100.0
2006-05-10 12:30:00,44.48,44.5,44.48,44.5,4900.0,35.763,35.7791,35.763,35.7791,4900.0
2006-05-10 12:35:00,44.49,44.51,44.47,44.47,5200.0,35.7711,35.7871,35.755,35.755,5200.0
2006-05-10 12:40:00,44.48,44.48,44.41,44.41,10400.0,35.763,35.763,35.7067,35.7067,10400.0
2006-05-10 12:45:00,44.41,44.43,44.4,44.4,3900.0,35.7067,35.7228,35.6987,35.6987,3900.0
2006-05-10 12:50:00,44.39,44.41,44.36,44.36,7800.0,35.6907,35.7067,35.6665,35.6665,7800.0
2006-05-10 12:55:00,44.37,44.42,44.34,44.42,9700.0,35.6746,35.7148,35.6505,35.7148,9700.0
2006-05-10 13:00:00,44.4,44.44,44.38,44.43,7000.0,35.6987,35.7309,35.6826,35.7228,7000.0
2006-05-10 13:05:00,44.44,44.44,44.41,44.44,3500.0,35.7309,35.7309,35.7067,35.7309,3500.0
2006-05-10 13:10:00,44.44,44.5,44.42,44.49,7700.0,35.7309,35.7791,35.7148,35.7711,7700.0
2006-05-10 13:15:00,44.5,44.5,44.43,44.43,4500.0,35.7791,35.7791,35.7228,35.7228,4500.0
2006-05-10 13:20:00,44.42,44.47,44.42,44.44,3600.0,35.7148,35.755,35.7148,35.7309,3600.0
2006-05-10 13:25:00,44.47,44.53,44.46,44.48,8200.0,35.755,35.8032,35.7469,35.763,8200.0
2006-05-10 13:30:00,44.48,44.51,44.48,44.49,8800.0,35.763,35.7871,35.763,35.7711,8800.0
2006-05-10 13:35:00,44.49,44.49,44.44,44.45,11500.0,35.7711,35.7711,35.7309,35.7389,11500.0
2006-05-10 13:40:00,44.46,44.48,44.44,44.47,5300.0,35.7469,35.763,35.7309,35.755,5300.0
2006-05-10 13:45:00,44.47,44.47,44.39,44.41,7900.0,35.755,35.755,35.6907,35.7067,7900.0
2006-05-10 13:50:00,44.42,44.44,44.39,44.41,11600.0,35.7148,35.7309,35.6907,35.7067,11600.0
2006-05-10 13:55:00,44.4,44.44,44.4,44.42,6500.0,35.6987,35.7309,35.6987,35.7148,6500.0
2006-05-10 14:00:00,44.41,44.44,44.4,44.41,6000.0,35.7067,35.7309,35.6987,35.7067,6000.0
2006-05-10 14:05:00,44.4,44.4,44.37,44.38,8900.0,35.6987,35.6987,35.6746,35.6826,8900.0
2006-05-10 14:10:00,44.39,44.42,44.33,44.33,10800.0,35.6907,35.7148,35.6424,35.6424,10800.0
2006-05-10 14:15:00,44.36,44.44,44.05,44.41,23700.0,35.6665,35.7309,35.4173,35.7067,23700.0
2006-05-10 14:20:00,44.41,44.6,44.37,44.42,34400.0,35.7067,35.8595,35.6746,35.7148,34400.0
2006-05-10 14:25:00,44.42,44.46,44.32,44.35,10900.0,35.7148,35.7469,35.6344,35.6585,10900.0
2006-05-10 14:30:00,44.33,44.39,44.26,44.31,16700.0,35.6424,35.6907,35.5861,35.6263,16700.0
2006-05-10 14:35:00,44.31,44.44,44.31,44.32,12400.0,35.6263,35.7309,35.6263,35.6344,12400.0
2006-05-10 14:40:00,44.3,44.38,44.22,44.38,43200.0,35.6183,35.6826,35.554,35.6826,43200.0
2006-05-10 14:45:00,44.37,44.44,44.35,44.35,8300.0,35.6746,35.7309,35.6585,35.6585,8300.0
2006-05-10 14:50:00,44.35,44.37,44.27,44.32,9200.0,35.6585,35.6746,35.5942,35.6344,9200.0
2006-05-10 14:55:00,44.33,44.6,44.22,44.22,8100.0,35.6424,35.8595,35.554,35.554,8100.0
2006-05-10 15:00:00,44.22,44.6,44.21,44.21,14800.0,35.554,35.8595,35.5459,35.5459,14800.0
2006-05-10 15:05:00,44.22,44.26,44.21,44.22,8800.0,35.554,35.5861,35.5459,35.554,8800.0
2006-05-10 15:10:00,44.21,44.23,44.21,44.21,9000.0,35.5459,35.562,35.5459,35.5459,9000.0
2006-05-10 15:15:00,44.21,44.24,44.21,44.24,8500.0,35.5459,35.5701,35.5459,35.5701,8500.0
2006-05-10 15:20:00,44.23,44.27,44.18,44.2,9200.0,35.562,35.5942,35.5218,35.5379,9200.0
2006-05-10 15:25:00,44.18,44.18,44.0,44.01,23800.0,35.5218,35.5218,35.3771,35.3851,23800.0
2006-05-10 15:30:00,44.0,44.04,43.95,43.95,21600.0,35.3771,35.4093,35.3369,35.3369,21600.0
2006-05-10 15:35:00,43.95,44.03,43.9,44.02,18100.0,35.3369,35.4012,35.2967,35.3932,18100.0
2006-05-10 15:40:00,44.02,44.03,43.92,43.96,21700.0,35.3932,35.4012,35.3128,35.3449,21700.0
2006-05-10 15:45:00,43.93,43.94,43.82,43.87,26800.0,35.3208,35.3289,35.2324,35.2726,26800.0
2006-05-10 15:50:00,43.87,43.97,43.87,43.94,27400.0,35.2726,35.353,35.2726,35.3289,27400.0
2006-05-10 15:55:00,43.94,43.99,43.92,43.92,21300.0,35.3289,35.3691,35.3128,35.3128,21300.0
2006-05-11 09:30:00,43.75,43.83,43.58,43.68,42900.0,35.1761,35.2404,35.0394,35.1198,42900.0
2006-05-11 09:35:00,43.7,43.77,43.58,43.59,22400.0,35.1359,35.1922,35.0394,35.0474,22400.0
2006-05-11 09:40:00,43.59,43.59,43.41,43.42,129800.0,35.0474,35.0474,34.9027,34.9108,129800.0
2006-05-11 09:45:00,43.42,43.42,43.3,43.31,45900.0,34.9108,34.9108,34.8143,34.8223,45900.0
2006-05-11 09:50:00,43.32,43.4,43.25,43.4,43600.0,34.8304,34.8947,34.7741,34.8947,43600.0
2006-05-11 09:55:00,43.4,43.44,43.3,43.36,37300.0,34.8947,34.9268,34.8143,34.8625,37300.0
2006-05-11 10:00:00,43.38,43.52,43.3,43.5,45500.0,34.8786,34.9912,34.8143,34.9751,45500.0
2006-05-11 10:05:00,43.48,43.61,43.44,43.61,34700.0,34.959,35.0635,34.9268,35.0635,34700.0
2006-05-11 10:10:00,43.66,43.7,43.62,43.64,14700.0,35.1037,35.1359,35.0716,35.0876,14700.0
2006-05-11 10:15:00,43.65,43.65,43.59,43.6,3800.0,35.0957,35.0957,35.0474,35.0555,3800.0
2006-05-11 10:20:00,43.59,43.64,43.56,43.61,9600.0,35.0474,35.0876,35.0233,35.0635,9600.0
2006-05-11 10:25:00,43.61,43.63,43.53,43.56,9900.0,35.0635,35.0796,34.9992,35.0233,9900.0
2006-05-11 10:30:00,43.56,43.61,43.52,43.61,4200.0,35.0233,35.0635,34.9912,35.0635,4200.0
2006-05-11 10:35:00,43.59,43.68,43.55,43.59,11300.0,35.0474,35.1198,35.0153,35.0474,11300.0
2006-05-11 10:40:00,43.56,43.62,43.54,43.56,10100.0,35.0233,35.0716,35.0072,35.0233,10100.0
2006-05-11 10:45:00,43.55,43.64,43.55,43.6,4600.0,35.0153,35.0876,35.0153,35.0555,4600.0
2006-05-11 10:50:00,43.58,43.62,43.57,43.62,12800.0,35.0394,35.0716,35.0314,35.0716,12800.0
2006-05-11 10:55:00,43.63,43.67,43.6,43.6,2600.0,35.0796,35.1118,35.0555,35.0555,2600.0
2006-05-11 11:00:00,43.6,43.62,43.57,43.59,14100.0,35.0555,35.0716,35.0314,35.0474,14100.0
2006-05-11 11:05:00,43.57,43.64,43.57,43.61,10100.0,35.0314,35.0876,35.0314,35.0635,10100.0
2006-05-11 11:10:00,43.6,43.6,43.5,43.5,11100.0,35.0555,35.0555,34.9751,34.9751,11100.0
2006-05-11 11:15:00,43.51,43.52,43.38,43.38,37900.0,34.9831,34.9912,34.8786,34.8786,37900.0
2006-05-11 11:20:00,43.41,43.44,43.35,43.35,10200.0,34.9027,34.9268,34.8545,34.8545,10200.0
2006-05-11 11:25:00,43.37,43.38,43.31,43.32,15100.0,34.8706,34.8786,34.8223,34.8304,15100.0
2006-05-11 11:30:00,43.34,43.42,43.33,43.34,9500.0,34.8464,34.9108,34.8384,34.8464,9500.0
2006-05-11 11:35:00,43.37,43.38,43.33,43.34,4800.0,34.8706,34.8786,34.8384,34.8464,4800.0
2006-05-11 11:40:00,43.33,43.37,43.32,43.34,6800.0,34.8384,34.8706,34.8304,34.8464,6800.0
2006-05-11 11:45:00,43.36,43.37,43.34,43.35,4400.0,34.8625,34.8706,34.8464,34.8545,4400.0
2006-05-11 11:50:00,43.33,43.36,43.3,43.34,9500.0,34.8384,34.8625,34.8143,34.8464,9500.0
2006-05-11 11:55:00,43.36,43.36,43.32,43.34,6700.0,34.8625,34.8625,34.8304,34.8464,6700.0
2006-05-11 12:00:00,43.35,43.4,43.34,43.38,11100.0,34.8545,34.8947,34.8464,34.8786,11100.0
2006-05-11 12:05:00,43.38,43.4,43.32,43.32,10000.0,34.8786,34.8947,34.8304,34.8304,10000.0
2006-05-11 12:10:00,43.34,43.34,43.3,43.32,7400.0,34.8464,34.8464,34.8143,34.8304,7400.0
2006-05-11 12:15:00,43.32,43.38,43.32,43.38,8700.0,34.8304,34.8786,34.8304,34.8786,8700.0
2006-05-11 12:20:00,43.37,43.43,43.35,43.43,11000.0,34.8706,34.9188,34.8545,34.9188,11000.0
2006-05-11 12:25:00,43.44,43.53,43.44,43.53,10900.0,34.9268,34.9992,34.9268,34.9992,10900.0
2006-05-11 12:30:00,43.52,43.53,43.49,43.49,13300.0,34.9912,34.9992,34.967,34.967,13300.0
2006-05-11 12:35:00,43.49,43.52,43.46,43.48,5700.0,34.967,34.9912,34.9429,34.959,5700.0
2006-05-11 12:40:00,43.47,43.49,43.45,43.46,4200.0,34.951,34.967,34.9349,34.9429,4200.0
2006-05-11 12:45:00,43.46,43.48,43.43,43.48,4900.0,34.9429,34.959,34.9188,34.959,4900.0
2006-05-11 12:50:00,43.46,43.49,43.46,43.47,3700.0,34.9429,34.967,34.9429,34.951,3700.0
2006-05-11 12:55:00,43.46,43.47,43.44,43.47,10600.0,34.9429,34.951,34.9268,34.951,10600.0
2006-05-11 13:00:00,43.47,43.48,43.45,43.45,3500.0,34.951,34.959,34.9349,34.9349,3500.0
2006-05-11 13:05:00,43.45,43.48,43.41,43.42,12100.0,34.9349,34.959,34.9027,34.9108,12100.0
2006-05-11 13:10:00,43.44,43.46,43.35,43.39,9200.0,34.9268,34.9429,34.8545,34.8866,9200.0
2006-05-11 13:15:00,43.38,43.38,43.3,43.3,9100.0,34.8786,34.8786,34.8143,34.8143,9100.0
2006-05-11 13:20:00,43.33,43.36,43.31,43.33,5100.0,34.8384,34.8625,34.8223,34.8384,5100.0
2006-05-11 13:25:00,43.35,43.4,43.32,43.38,5700.0,34.8545,34.8947,34.8304,34.8786,5700.0
2006-05-11 13:30:00,43.39,43.39,43.35,43.36,9200.0,34.8866,34.8866,34.8545,34.8625,9200.0
2006-05-11 13:35:00,43.37,43.4,43.36,43.4,11100.0,34.8706,34.8947,34.8625,34.8947,11100.0
2006-05-11 13:40:00,43.38,43.41,43.37,43.41,3200.0,34.8786,34.9027,34.8706,34.9027,3200.0
2006-05-11 13:45:00,43.42,43.42,43.35,43.36,5100.0,34.9108,34.9108,34.8545,34.8625,5100.0
2006-05-11 13:50:00,43.38,43.41,43.37,43.41,6000.0,34.8786,34.9027,34.8706,34.9027,6000.0
2006-05-11 13:55:00,43.4,43.42,43.38,43.39,3900.0,34.8947,34.9108,34.8786,34.8866,3900.0
2006-05-11 14:00:00,43.39,43.43,43.38,43.42,9300.0,34.8866,34.9188,34.8786,34.9108,9300.0
2006-05-11 14:05:00,43.4,43.42,43.36,43.38,14500.0,34.8947,34.9108,34.8625,34.8786,14500.0
2006-05-11 14:10:00,43.36,43.39,43.35,43.37,10100.0,34.8625,34.8866,34.8545,34.8706,10100.0
2006-05-11 14:15:00,43.35,43.38,43.31,43.32,10500.0,34.8545,34.8786,34.8223,34.8304,10500.0
2006-05-11 14:20:00,43.32,43.36,43.27,43.36,76300.0,34.8304,34.8625,34.7902,34.8625,76300.0
2006-05-11 14:25:00,43.33,43.39,43.33,43.36,4800.0,34.8384,34.8866,34.8384,34.8625,4800.0
2006-05-11 14:30:00,43.35,43.41,43.34,43.4,11100.0,34.8545,34.9027,34.8464,34.8947,11100.0
2006-05-11 14:35:00,43.4,43.41,43.35,43.37,11800.0,34.8947,34.9027,34.8545,34.8706,11800.0
2006-05-11 14:40:00,43.37,43.37,43.31,43.31,7700.0,34.8706,34.8706,34.8223,34.8223,7700.0
2006-05-11 14:45:00,43.3,43.34,43.29,43.31,10400.0,34.8143,34.8464,34.8062,34.8223,10400.0
2006-05-11 14:50:00,43.31,43.31,43.23,43.28,26500.0,34.8223,34.8223,34.758,34.7982,26500.0
2006-05-11 14:55:00,43.27,43.3,43.23,43.28,21900.0,34.7902,34.8143,34.758,34.7982,21900.0
2006-05-11 15:00:00,43.3,43.35,43.25,43.27,17900.0,34.8143,34.8545,34.7741,34.7902,17900.0
2006-05-11 15:05:00,43.28,43.31,43.27,43.31,9200.0,34.7982,34.8223,34.7902,34.8223,9200.0
2006-05-11 15:10:00,43.29,43.35,43.26,43.33,22200.0,34.8062,34.8545,34.7821,34.8384,22200.0
2006-05-11 15:15:00,43.33,43.34,43.23,43.24,20100.0,34.8384,34.8464,34.758,34.766,20100.0
2006-05-11 15:20:00,43.24,43.26,43.22,43.24,14000.0,34.766,34.7821,34.75,34.766,14000.0
2006-05-11 15:25:00,43.25,43.26,43.19,43.21,16500.0,34.7741,34.7821,34.7258,34.7419,16500.0
2006-05-11 15:30:00,43.2,43.24,43.18,43.22,18200.0,34.7339,34.766,34.7178,34.75,18200.0
2006-05-11 15:35:00,43.21,43.21,43.17,43.2,20900.0,34.7419,34.7419,34.7098,34.7339,20900.0
2006-05-11 15:40:00,43.19,43.22,43.16,43.18,15200.0,34.7258,34.75,34.7017,34.7178,15200.0
2006-05-11 15:45:00,43.18,43.24,43.16,43.24,15300.0,34.7178,34.766,34.7017,34.766,15300.0
2006-05-11 15:50:00,43.24,43.25,43.21,43.22,19200.0,34.766,34.7741,34.7419,34.75,19200.0
2006-05-11 15:55:00,43.22,43.22,43.16,43.19,27400.0,34.75,34.75,34.7017,34.7258,27400.0
2006-05-12 09:30:00,43.1,43.26,43.06,43.26,41700.0,34.6535,34.7821,34.6213,34.7821,41700.0
2006-05-12 09:35:00,43.29,43.29,43.03,43.06,10600.0,34.8062,34.8062,34.5972,34.6213,10600.0
2006-05-12 09:40:00,43.03,43.14,42.98,43.1,44200.0,34.5972,34.6856,34.557,34.6535,44200.0
2006-05-12 09:45:00,43.13,43.24,43.03,43.19,17100.0,34.6776,34.766,34.5972,34.7258,17100.0
2006-05-12 09:50:00,43.15,43.3,43.15,43.21,9600.0,34.6937,34.8143,34.6937,34.7419,9600.0
2006-05-12 09:55:00,43.21,43.36,43.18,43.36,20900.0,34.7419,34.8625,34.7178,34.8625,20900.0
2006-05-12 10:00:00,43.34,43.34,43.25,43.3,27800.0,34.8464,34.8464,34.7741,34.8143,27800.0
2006-05-12 10:05:00,43.3,43.35,43.26,43.3,32100.0,34.8143,34.8545,34.7821,34.8143,32100.0
2006-05-12 10:10:00,43.3,43.43,43.3,43.4,40200.0,34.8143,34.9188,34.8143,34.8947,40200.0
2006-05-12 10:15:00,43.38,43.38,43.14,43.14,14700.0,34.8786,34.8786,34.6856,34.6856,14700.0
2006-05-12 10:20:00,43.15,43.15,43.06,43.14,6700.0,34.6937,34.6937,34.6213,34.6856,6700.0
2006-05-12 10:25:00,43.13,43.16,43.06,43.11,9500.0,34.6776,34.7017,34.6213,34.6615,9500.0
2006-05-12 10:30:00,43.09,43.19,43.04,43.19,10000.0,34.6454,34.7258,34.6052,34.7258,10000.0
2006-05-12 10:35:00,43.19,43.19,43.08,43.08,8800.0,34.7258,34.7258,34.6374,34.6374,8800.0
2006-05-12 10:40:00,43.09,43.13,43.04,43.11,11500.0,34.6454,34.6776,34.6052,34.6615,11500.0
2006-05-12 10:45:00,43.12,43.14,43.1,43.11,6400.0,34.6696,34.6856,34.6535,34.6615,6400.0
2006-05-12 10:50:00,43.1,43.22,43.08,43.22,14000.0,34.6535,34.75,34.6374,34.75,14000.0
2006-05-12 10:55:00,43.2,43.34,43.2,43.34,6800.0,34.7339,34.8464,34.7339,34.8464,6800.0
2006-05-12 11:00:00,43.32,43.34,43.27,43.27,8700.0,34.8304,34.8464,34.7902,34.7902,8700.0
2006-05-12 11:05:00,43.27,43.3,43.19,43.19,6600.0,34.7902,34.8143,34.7258,34.7258,6600.0
2006-05-12 11:10:00,43.18,43.18,43.11,43.15,8000.0,34.7178,34.7178,34.6615,34.6937,8000.0
2006-05-12 11:15:00,43.13,43.16,43.1,43.14,5700.0,34.6776,34.7017,34.6535,34.6856,5700.0
2006-05-12 11:20:00,43.16,43.26,43.15,43.26,10000.0,34.7017,34.7821,34.6937,34.7821,10000.0
2006-05-12 11:25:00,43.26,43.26,43.13,43.13,8300.0,34.7821,34.7821,34.6776,34.6776,8300.0
2006-05-12 11:30:00,43.16,43.19,43.15,43.17,13800.0,34.7017,34.7258,34.6937,34.7098,13800.0
2006-05-12 11:35:00,43.17,43.2,43.15,43.17,9000.0,34.7098,34.7339,34.6937,34.7098,9000.0
2006-05-12 11:40:00,43.16,43.19,43.15,43.19,6300.0,34.7017,34.7258,34.6937,34.7258,6300.0
2006-05-12 11:45:00,43.2,43.25,43.2,43.2,8600.0,34.7339,34.7741,34.7339,34.7339,8600.0
2006-05-12 11:50:00,43.24,43.24,43.19,43.2,6100.0,34.766,34.766,34.7258,34.7339,6100.0
2006-05-12 11:55:00,43.21,43.25,43.18,43.2,5700.0,34.7419,34.7741,34.7178,34.7339,5700.0
2006-05-12 12:00:00,43.21,43.28,43.18,43.27,11100.0,34.7419,34.7982,34.7178,34.7902,11100.0
2006-05-12 12:05:00,43.24,43.27,43.23,43.27,7700.0,34.766,34.7902,34.758,34.7902,7700.0
2006-05-12 12:10:00,43.27,43.3,43.23,43.25,6700.0,34.7902,34.8143,34.758,34.7741,6700.0
2006-05-12 12:15:00,43.24,43.25,43.21,43.23,5000.0,34.766,34.7741,34.7419,34.758,5000.0
2006-05-12 12:20:00,43.21,43.24,43.21,43.22,3200.0,34.7419,34.766,34.7419,34.75,3200.0
2006-05-12 12:25:00,43.22,43.22,43.14,43.15,3300.0,34.75,34.75,34.6856,34.6937,3300.0
2006-05-12 12:30:00,43.16,43.16,43.04,43.1,14100.0,34.7017,34.7017,34.6052,34.6535,14100.0
2006-05-12 12:35:00,43.11,43.11,43.08,43.11,4200.0,34.6615,34.6615,34.6374,34.6615,4200.0
2006-05-12 12:40:00,43.11,43.17,43.11,43.17,5200.0,34.6615,34.7098,34.6615,34.7098,5200.0
2006-05-12 12:45:00,43.19,43.19,43.14,43.16,7100.0,34.7258,34.7258,34.6856,34.7017,7100.0
2006-05-12 12:50:00,43.16,43.18,43.03,43.05,14300.0,34.7017,34.7178,34.5972,34.6133,14300.0
2006-05-12 12:55:00,43.05,43.1,43.05,43.1,6000.0,34.6133,34.6535,34.6133,34.6535,6000.0
2006-05-12 13:00:00,43.09,43.12,43.04,43.11,8600.0,34.6454,34.6696,34.6052,34.6615,8600.0
2006-05-12 13:05:00,43.11,43.16,43.09,43.11,5800.0,34.6615,34.7017,34.6454,34.6615,5800.0
2006-05-12 13:10:00,43.11,43.16,43.11,43.14,6100.0,34.6615,34.7017,34.6615,34.6856,6100.0
2006-05-12 13:15:00,43.14,43.23,43.08,43.22,12600.0,34.6856,34.758,34.6374,34.75,12600.0
2006-05-12 13:20:00,43.22,43.28,43.22,43.24,11000.0,34.75,34.7982,34.75,34.766,11000.0
2006-05-12 13:25:00,43.24,43.29,43.22,43.22,4200.0,34.766,34.8062,34.75,34.75,4200.0
2006-05-12 13:30:00,43.22,43.22,43.19,43.22,3100.0,34.75,34.75,34.7258,34.75,3100.0
2006-05-12 13:35:00,43.21,43.26,43.1,43.14,13200.0,34.7419,34.7821,34.6535,34.6856,13200.0
2006-05-12 13:40:00,43.14,43.18,43.13,43.15,3600.0,34.6856,34.7178,34.6776,34.6937,3600.0
2006-05-12 13:45:00,43.15,43.18,43.11,43.12,4900.0,34.6937,34.7178,34.6615,34.6696,4900.0
2006-05-12 13:50:00,43.13,43.13,43.08,43.09,5100.0,34.6776,34.6776,34.6374,34.6454,5100.0
2006-05-12 13:55:00,43.09,43.11,43.08,43.08,3900.0,34.6454,34.6615,34.6374,34.6374,3900.0
2006-05-12 14:00:00,43.07,43.11,43.06,43.08,6200.0,34.6294,34.6615,34.6213,34.6374,6200.0
2006-05-12 14:05:00,43.08,43.16,43.07,43.11,5500.0,34.6374,34.7017,34.6294,34.6615,5500.0
2006-05-12 14:10:00,43.08,43.21,43.08,43.17,12200.0,34.6374,34.7419,34.6374,34.7098,12200.0
2006-05-12 14:15:00,43.18,43.18,43.08,43.08,11700.0,34.7178,34.7178,34.6374,34.6374,11700.0
2006-05-12 14:20:00,43.08,43.13,43.08,43.1,5800.0,34.6374,34.6776,34.6374,34.6535,5800.0
2006-05-12 14:25:00,43.1,43.15,43.07,43.07,5300.0,34.6535,34.6937,34.6294,34.6294,5300.0
2006-05-12 14:30:00,43.08,43.1,43.03,43.06,7600.0,34.6374,34.6535,34.5972,34.6213,7600.0
2006-05-12 14:35:00,43.06,43.06,43.0,43.06,9100.0,34.6213,34.6213,34.5731,34.6213,9100.0
2006-05-12 14:40:00,43.05,43.06,43.02,43.04,4000.0,34.6133,34.6213,34.5892,34.6052,4000.0
2006-05-12 14:45:00,43.03,43.03,43.0,43.01,7600.0,34.5972,34.5972,34.5731,34.5811,7600.0
2006-05-12 14:50:00,43.02,43.02,42.92,42.92,9300.0,34.5892,34.5892,34.5088,34.5088,9300.0
2006-05-12 14:55:00,42.91,42.98,42.9,42.95,14000.0,34.5007,34.557,34.4927,34.5329,14000.0
2006-05-12 15:00:00,42.92,43.04,42.92,43.01,11800.0,34.5088,34.6052,34.5088,34.5811,11800.0
2006-05-12 15:05:00,43.02,43.07,42.95,42.97,16700.0,34.5892,34.6294,34.5329,34.549,16700.0
2006-05-12 15:10:00,42.98,42.99,42.92,42.96,11000.0,34.557,34.565,34.5088,34.5409,11000.0
2006-05-12 15:15:00,42.95,42.99,42.91,42.91,8300.0,34.5329,34.565,34.5007,34.5007,8300.0
2006-05-12 15:20:00,42.91,42.94,42.9,42.93,10300.0,34.5007,34.5248,34.4927,34.5168,10300.0
2006-05-12 15:25:00,42.93,42.93,42.84,42.89,20600.0,34.5168,34.5168,34.4444,34.4846,20600.0
2006-05-12 15:30:00,42.9,42.98,42.87,42.89,39600.0,34.4927,34.557,34.4685,34.4846,39600.0
2006-05-12 15:35:00,42.89,42.98,42.86,42.93,43100.0,34.4846,34.557,34.4605,34.5168,43100.0
2006-05-12 15:40:00,42.95,43.08,42.94,43.02,39800.0,34.5329,34.6374,34.5248,34.5892,39800.0
2006-05-12 15:45:00,43.01,43.03,42.91,42.91,24700.0,34.5811,34.5972,34.5007,34.5007,24700.0
2006-05-12 15:50:00,42.91,42.93,42.88,42.9,21100.0,34.5007,34.5168,34.4766,34.4927,21100.0
2006-05-12 15:55:00,42.9,42.96,42.9,42.96,59800.0,34.4927,34.5409,34.4927,34.5409,59800.0
2006-05-15 09:30:00,42.65,42.78,38.85,42.74,51100.0,34.2917,34.3962,31.2364,34.364,51100.0
2006-05-15 09:35:00,42.73,42.84,42.68,42.79,12400.0,34.356,34.4444,34.3158,34.4042,12400.0
2006-05-15 09:40:00,42.79,43.03,42.72,43.03,22900.0,34.4042,34.5972,34.3479,34.5972,22900.0
2006-05-15 09:45:00,43.07,43.12,42.83,42.86,12800.0,34.6294,34.6696,34.4364,34.4605,12800.0
2006-05-15 09:50:00,42.85,42.99,42.83,42.95,9800.0,34.4525,34.565,34.4364,34.5329,9800.0
2006-05-15 09:55:00,42.95,42.96,42.78,42.85,12400.0,34.5329,34.5409,34.3962,34.4525,12400.0
2006-05-15 10:00:00,42.86,43.13,42.86,43.13,18400.0,34.4605,34.6776,34.4605,34.6776,18400.0
2006-05-15 10:05:00,43.19,43.19,42.99,43.12,27900.0,34.7258,34.7258,34.565,34.6696,27900.0
2006-05-15 10:10:00,43.14,43.43,43.14,43.35,16300.0,34.6856,34.9188,34.6856,34.8545,16300.0
2006-05-15 10:15:00,43.35,43.52,43.35,43.51,14700.0,34.8545,34.9912,34.8545,34.9831,14700.0
2006-05-15 10:20:00,43.51,43.56,43.3,43.35,18200.0,34.9831,35.0233,34.8143,34.8545,18200.0
2006-05-15 10:25:00,43.32,43.37,43.23,43.33,15600.0,34.8304,34.8706,34.758,34.8384,15600.0
2006-05-15 10:30:00,43.3,43.42,43.25,43.36,14100.0,34.8143,34.9108,34.7741,34.8625,14100.0
2006-05-15 10:35:00,43.36,43.41,43.31,43.36,8800.0,34.8625,34.9027,34.8223,34.8625,8800.0
2006-05-15 10:40:00,43.33,43.34,43.24,43.27,27900.0,34.8384,34.8464,34.766,34.7902,27900.0
2006-05-15 10:45:00,43.27,43.29,43.23,43.27,8600.0,34.7902,34.8062,34.758,34.7902,8600.0
2006-05-15 10:50:00,43.24,43.3,43.21,43.27,13600.0,34.766,34.8143,34.7419,34.7902,13600.0
2006-05-15 10:55:00,43.27,43.27,43.12,43.2,9300.0,34.7902,34.7902,34.6696,34.7339,9300.0
2006-05-15 11:00:00,43.22,43.29,43.17,43.22,11800.0,34.75,34.8062,34.7098,34.75,11800.0
2006-05-15 11:05:00,43.27,43.31,43.21,43.26,10300.0,34.7902,34.8223,34.7419,34.7821,10300.0
2006-05-15 11:10:00,43.26,43.3,43.24,43.28,4800.0,34.7821,34.8143,34.766,34.7982,4800.0
2006-05-15 11:15:00,43.28,43.29,43.18,43.27,11400.0,34.7982,34.8062,34.7178,34.7902,11400.0
2006-05-15 11:20:00,43.26,43.26,43.17,43.2,10800.0,34.7821,34.7821,34.7098,34.7339,10800.0
2006-05-15 11:25:00,43.19,43.22,43.11,43.13,6100.0,34.7258,34.75,34.6615,34.6776,6100.0
2006-05-15 11:30:00,43.15,43.25,43.15,43.25,6700.0,34.6937,34.7741,34.6937,34.7741,6700.0
2006-05-15 11:35:00,43.25,43.28,43.21,43.26,8600.0,34.7741,34.7982,34.7419,34.7821,8600.0
2006-05-15 11:40:00,43.25,43.27,43.18,43.18,8500.0,34.7741,34.7902,34.7178,34.7178,8500.0
2006-05-15 11:45:00,43.18,43.2,43.13,43.19,8300.0,34.7178,34.7339,34.6776,34.7258,8300.0
2006-05-15 11:50:00,43.2,43.2,43.1,43.14,10600.0,34.7339,34.7339,34.6535,34.6856,10600.0
2006-05-15 11:55:00,43.15,43.19,43.13,43.16,5100.0,34.6937,34.7258,34.6776,34.7017,5100.0
2006-05-15 12:00:00,43.15,43.24,43.15,43.22,3300.0,34.6937,34.766,34.6937,34.75,3300.0
2006-05-15 12:05:00,43.23,43.23,43.18,43.18,3600.0,34.758,34.758,34.7178,34.7178,3600.0
2006-05-15 12:10:00,43.18,43.24,43.17,43.23,5800.0,34.7178,34.766,34.7098,34.758,5800.0
2006-05-15 12:15:00,43.23,43.24,43.19,43.19,5500.0,34.758,34.766,34.7258,34.7258,5500.0
2006-05-15 12:20:00,43.18,43.21,43.17,43.18,3200.0,34.7178,34.7419,34.7098,34.7178,3200.0
2006-05-15 12:25:00,43.2,43.21,43.16,43.21,5800.0,34.7339,34.7419,34.7017,34.7419,5800.0
2006-05-15 12:30:00,43.2,43.28,43.2,43.26,9500.0,34.7339,34.7982,34.7339,34.7821,9500.0
2006-05-15 12:35:00,43.26,43.28,43.25,43.26,2300.0,34.7821,34.7982,34.7741,34.7821,2300.0
2006-05-15 12:40:00,43.27,43.29,43.22,43.26,9000.0,34.7902,34.8062,34.75,34.7821,9000.0
2006-05-15 12:45:00,43.26,43.26,43.26,43.26,500.0,34.7821,34.7821,34.7821,34.7821,500.0
2006-05-15 12:50:00,43.26,43.27,43.23,43.23,2000.0,34.7821,34.7902,34.758,34.758,2000.0
2006-05-15 12:55:00,43.23,43.25,43.21,43.23,3100.0,34.758,34.7741,34.7419,34.758,3100.0
2006-05-15 13:00:00,43.23,43.27,43.19,43.21,7000.0,34.758,34.7902,34.7258,34.7419,7000.0
2006-05-15 13:05:00,43.21,43.25,43.2,43.22,4900.0,34.7419,34.7741,34.7339,34.75,4900.0
2006-05-15 13:10:00,43.22,43.24,43.21,43.24,2700.0,34.75,34.766,34.7419,34.766,2700.0
2006-05-15 13:15:00,43.22,43.23,43.15,43.15,5300.0,34.75,34.758,34.6937,34.6937,5300.0
2006-05-15 13:20:00,43.15,43.16,43.06,43.12,16500.0,34.6937,34.7017,34.6213,34.6696,16500.0
2006-05-15 13:25:00,43.11,43.19,43.07,43.14,14200.0,34.6615,34.7258,34.6294,34.6856,14200.0
2006-05-15 13:30:00,43.15,43.2,43.09,43.2,16000.0,34.6937,34.7339,34.6454,34.7339,16000.0
2006-05-15 13:35:00,43.19,43.23,43.16,43.2,13200.0,34.7258,34.758,34.7017,34.7339,13200.0
2006-05-15 13:40:00,43.21,43.27,43.19,43.27,12900.0,34.7419,34.7902,34.7258,34.7902,12900.0
2006-05-15 13:45:00,43.26,43.26,43.16,43.17,6600.0,34.7821,34.7821,34.7017,34.7098,6600.0
2006-05-15 13:50:00,43.18,43.18,43.11,43.13,18900.0,34.7178,34.7178,34.6615,34.6776,18900.0
2006-05-15 13:55:00,43.14,43.15,43.11,43.15,13300.0,34.6856,34.6937,34.6615,34.6937,13300.0
2006-05-15 14:00:00,43.15,43.24,43.15,43.24,8300.0,34.6937,34.766,34.6937,34.766,8300.0
2006-05-15 14:05:00,43.25,43.28,43.21,43.21,18600.0,34.7741,34.7982,34.7419,34.7419,18600.0
2006-05-15 14:10:00,43.21,43.23,43.17,43.21,12400.0,34.7419,34.758,34.7098,34.7419,12400.0
2006-05-15 14:15:00,43.22,43.22,43.12,43.21,9200.0,34.75,34.75,34.6696,34.7419,9200.0
2006-05-15 14:20:00,43.21,43.22,43.19,43.19,10300.0,34.7419,34.75,34.7258,34.7258,10300.0
2006-05-15 14:25:00,43.21,43.24,43.15,43.2,10700.0,34.7419,34.766,34.6937,34.7339,10700.0
2006-05-15 14:30:00,43.2,43.28,43.17,43.25,10600.0,34.7339,34.7982,34.7098,34.7741,10600.0
2006-05-15 14:35:00,43.23,43.25,43.19,43.24,4500.0,34.758,34.7741,34.7258,34.766,4500.0
2006-05-15 14:40:00,43.18,43.23,43.15,43.18,8900.0,34.7178,34.758,34.6937,34.7178,8900.0
2006-05-15 14:45:00,43.16,43.18,43.08,43.08,5100.0,34.7017,34.7178,34.6374,34.6374,5100.0
2006-05-15 14:50:00,43.05,43.11,43.05,43.07,6000.0,34.6133,34.6615,34.6133,34.6294,6000.0
2006-05-15 14:55:00,43.07,43.19,43.06,43.14,12500.0,34.6294,34.7258,34.6213,34.6856,12500.0
2006-05-15 15:00:00,43.12,43.18,43.12,43.16,4500.0,34.6696,34.7178,34.6696,34.7017,4500.0
2006-05-15 15:05:00,43.17,43.29,43.17,43.23,11300.0,34.7098,34.8062,34.7098,34.758,11300.0
2006-05-15 15:10:00,43.23,43.29,43.23,43.28,19900.0,34.758,34.8062,34.758,34.7982,19900.0
2006-05-15 15:15:00,43.29,43.3,43.24,43.25,9300.0,34.8062,34.8143,34.766,34.7741,9300.0
2006-05-15 15:20:00,43.25,43.25,43.18,43.19,8200.0,34.7741,34.7741,34.7178,34.7258,8200.0
2006-05-15 15:25:00,43.2,43.23,43.16,43.2,7000.0,34.7339,34.758,34.7017,34.7339,7000.0
2006-05-15 15:30:00,43.2,43.26,43.2,43.24,7600.0,34.7339,34.7821,34.7339,34.766,7600.0
2006-05-15 15:35:00,43.26,43.28,43.23,43.28,16000.0,34.7821,34.7982,34.758,34.7982,16000.0
2006-05-15 15:40:00,43.28,43.36,43.27,43.35,52000.0,34.7982,34.8625,34.7902,34.8545,52000.0
2006-05-15 15:45:00,43.34,43.46,43.34,43.46,35900.0,34.8464,34.9429,34.8464,34.9429,35900.0
2006-05-15 15:50:00,43.42,43.5,43.38,43.4,60100.0,34.9108,34.9751,34.8786,34.8947,60100.0
2006-05-15 15:55:00,43.41,43.49,43.39,43.39,36300.0,34.9027,34.967,34.8866,34.8866,36300.0
2006-05-16 09:30:00,43.36,43.55,43.17,43.38,29700.0,34.8625,35.0153,34.7098,34.8786,29700.0
2006-05-16 09:35:00,43.36,43.37,43.18,43.19,20300.0,34.8625,34.8706,34.7178,34.7258,20300.0
2006-05-16 09:40:00,43.18,43.31,43.17,43.31,9200.0,34.7178,34.8223,34.7098,34.8223,9200.0
2006-05-16 09:45:00,43.25,43.31,43.23,43.3,6700.0,34.7741,34.8223,34.758,34.8143,6700.0
2006-05-16 09:50:00,43.3,43.47,43.3,43.47,8400.0,34.8143,34.951,34.8143,34.951,8400.0
2006-05-16 09:55:00,43.47,43.5,43.4,43.45,27700.0,34.951,34.9751,34.8947,34.9349,27700.0
2006-05-16 10:00:00,43.48,43.51,43.39,43.43,17000.0,34.959,34.9831,34.8866,34.9188,17000.0
2006-05-16 10:05:00,43.42,43.46,43.4,43.44,10400.0,34.9108,34.9429,34.8947,34.9268,10400.0
2006-05-16 10:10:00,43.42,43.42,43.36,43.38,11300.0,34.9108,34.9108,34.8625,34.8786,11300.0
2006-05-16 10:15:00,43.38,43.45,43.36,43.44,4800.0,34.8786,34.9349,34.8625,34.9268,4800.0
2006-05-16 10:20:00,43.44,43.49,43.41,43.49,8600.0,34.9268,34.967,34.9027,34.967,8600.0
2006-05-16 10:25:00,43.45,43.54,43.45,43.48,6100.0,34.9349,35.0072,34.9349,34.959,6100.0
2006-05-16 10:30:00,43.47,43.48,43.39,43.39,4000.0,34.951,34.959,34.8866,34.8866,4000.0
2006-05-16 10:35:00,43.4,43.49,43.4,43.48,15400.0,34.8947,34.967,34.8947,34.959,15400.0
2006-05-16 10:40:00,43.48,43.5,43.43,43.44,9300.0,34.959,34.9751,34.9188,34.9268,9300.0
2006-05-16 10:45:00,43.47,43.49,43.44,43.49,12800.0,34.951,34.967,34.9268,34.967,12800.0
2006-05-16 10:50:00,43.51,43.51,43.45,43.46,3400.0,34.9831,34.9831,34.9349,34.9429,3400.0
2006-05-16 10:55:00,43.47,43.52,43.45,43.47,15400.0,34.951,34.9912,34.9349,34.951,15400.0
2006-05-16 11:00:00,43.47,43.5,43.47,43.47,9100.0,34.951,34.9751,34.951,34.951,9100.0
2006-05-16 11:05:00,43.48,43.56,43.47,43.54,7700.0,34.959,35.0233,34.951,35.0072,7700.0
2006-05-16 11:10:00,43.51,43.51,43.45,43.45,12000.0,34.9831,34.9831,34.9349,34.9349,12000.0
2006-05-16 11:15:00,43.48,43.49,43.45,43.49,16000.0,34.959,34.967,34.9349,34.967,16000.0
2006-05-16 11:20:00,43.47,43.52,43.45,43.5,6500.0,34.951,34.9912,34.9349,34.9751,6500.0
2006-05-16 11:25:00,43.53,43.56,43.47,43.52,18900.0,34.9992,35.0233,34.951,34.9912,18900.0
2006-05-16 11:30:00,43.49,43.5,43.44,43.47,17100.0,34.967,34.9751,34.9268,34.951,17100.0
2006-05-16 11:35:00,43.48,43.49,43.44,43.47,3800.0,34.959,34.967,34.9268,34.951,3800.0
2006-05-16 11:40:00,43.45,43.47,43.42,43.42,15300.0,34.9349,34.951,34.9108,34.9108,15300.0
2006-05-16 11:45:00,43.42,43.45,43.39,43.42,28800.0,34.9108,34.9349,34.8866,34.9108,28800.0
2006-05-16 11:50:00,43.43,43.48,43.43,43.47,5400.0,34.9188,34.959,34.9188,34.951,5400.0
2006-05-16 11:55:00,43.45,43.5,43.45,43.49,6300.0,34.9349,34.9751,34.9349,34.967,6300.0
2006-05-16 12:00:00,43.49,43.54,43.49,43.52,10700.0,34.967,35.0072,34.967,34.9912,10700.0
2006-05-16 12:05:00,43.52,43.53,43.45,43.45,16900.0,34.9912,34.9992,34.9349,34.9349,16900.0
2006-05-16 12:10:00,43.46,43.46,43.41,43.42,13600.0,34.9429,34.9429,34.9027,34.9108,13600.0
2006-05-16 12:15:00,43.41,43.52,43.37,43.51,27600.0,34.9027,34.9912,34.8706,34.9831,27600.0
2006-05-16 12:20:00,43.51,43.52,43.47,43.47,13500.0,34.9831,34.9912,34.951,34.951,13500.0
2006-05-16 12:25:00,43.48,43.54,43.46,43.54,19700.0,34.959,35.0072,34.9429,35.0072,19700.0
2006-05-16 12:30:00,43.54,43.63,43.54,43.59,9800.0,35.0072,35.0796,35.0072,35.0474,9800.0
2006-05-16 12:35:00,43.55,43.62,43.55,43.58,10500.0,35.0153,35.0716,35.0153,35.0394,10500.0
2006-05-16 12:40:00,43.58,43.58,43.51,43.51,4700.0,35.0394,35.0394,34.9831,34.9831,4700.0
2006-05-16 12:45:00,43.51,43.53,43.5,43.52,13800.0,34.9831,34.9992,34.9751,34.9912,13800.0
2006-05-16 12:50:00,43.52,43.53,43.52,43.52,3700.0,34.9912,34.9992,34.9912,34.9912,3700.0
2006-05-16 12:55:00,43.52,43.61,43.52,43.61,11900.0,34.9912,35.0635,34.9912,35.0635,11900.0
2006-05-16 13:00:00,43.61,43.65,43.59,43.6,12700.0,35.0635,35.0957,35.0474,35.0555,12700.0
2006-05-16 13:05:00,43.59,43.63,43.58,43.63,12100.0,35.0474,35.0796,35.0394,35.0796,12100.0
2006-05-16 13:10:00,43.6,43.65,43.58,43.65,5700.0,35.0555,35.0957,35.0394,35.0957,5700.0
2006-05-16 13:15:00,43.65,43.65,43.58,43.58,6800.0,35.0957,35.0957,35.0394,35.0394,6800.0
2006-05-16 13:20:00,43.6,43.6,43.55,43.57,13600.0,35.0555,35.0555,35.0153,35.0314,13600.0
2006-05-16 13:25:00,43.56,43.58,43.55,43.55,5300.0,35.0233,35.0394,35.0153,35.0153,5300.0
2006-05-16 13:30:00,43.56,43.56,43.53,43.55,8100.0,35.0233,35.0233,34.9992,35.0153,8100.0
2006-05-16 13:35:00,43.53,43.55,43.51,43.51,12300.0,34.9992,35.0153,34.9831,34.9831,12300.0
2006-05-16 13:40:00,43.52,43.55,43.51,43.53,23900.0,34.9912,35.0153,34.9831,34.9992,23900.0
2006-05-16 13:45:00,43.53,43.58,43.53,43.57,15800.0,34.9992,35.0394,34.9992,35.0314,15800.0
2006-05-16 13:50:00,43.57,43.59,43.55,43.57,14200.0,35.0314,35.0474,35.0153,35.0314,14200.0
2006-05-16 13:55:00,43.57,43.61,43.57,43.61,13700.0,35.0314,35.0635,35.0314,35.0635,13700.0
2006-05-16 14:00:00,43.59,43.7,43.58,43.67,24200.0,35.0474,35.1359,35.0394,35.1118,24200.0
2006-05-16 14:05:00,43.65,43.71,43.65,43.7,8500.0,35.0957,35.1439,35.0957,35.1359,8500.0
2006-05-16 14:10:00,43.69,43.7,43.62,43.62,13700.0,35.1278,35.1359,35.0716,35.0716,13700.0
2006-05-16 14:15:00,43.61,43.66,43.61,43.64,15000.0,35.0635,35.1037,35.0635,35.0876,15000.0
2006-05-16 14:20:00,43.63,43.65,43.61,43.62,11600.0,35.0796,35.0957,35.0635,35.0716,11600.0
2006-05-16 14:25:00,43.61,43.63,43.61,43.63,17600.0,35.0635,35.0796,35.0635,35.0796,17600.0
2006-05-16 14:30:00,43.63,43.66,43.63,43.63,6300.0,35.0796,35.1037,35.0796,35.0796,6300.0
2006-05-16 14:35:00,43.63,43.67,43.63,43.67,18300.0,35.0796,35.1118,35.0796,35.1118,18300.0
2006-05-16 14:40:00,43.65,43.68,43.61,43.61,12300.0,35.0957,35.1198,35.0635,35.0635,12300.0
2006-05-16 14:45:00,43.62,43.64,43.61,43.63,20200.0,35.0716,35.0876,35.0635,35.0796,20200.0
2006-05-16 14:50:00,43.63,43.64,43.62,43.63,9600.0,35.0796,35.0876,35.0716,35.0796,9600.0
2006-05-16 14:55:00,43.64,43.64,43.6,43.63,18200.0,35.0876,35.0876,35.0555,35.0796,18200.0
2006-05-16 15:00:00,43.64,43.66,43.62,43.64,11500.0,35.0876,35.1037,35.0716,35.0876,11500.0
2006-05-16 15:05:00,43.64,43.66,43.63,43.64,25800.0,35.0876,35.1037,35.0796,35.0876,25800.0
2006-05-16 15:10:00,43.63,43.63,43.55,43.55,36500.0,35.0796,35.0796,35.0153,35.0153,36500.0
2006-05-16 15:15:00,43.55,43.56,43.51,43.52,21400.0,35.0153,35.0233,34.9831,34.9912,21400.0
2006-05-16 15:20:00,43.52,43.56,43.51,43.55,11300.0,34.9912,35.0233,34.9831,35.0153,11300.0
2006-05-16 15:25:00,43.54,43.54,43.5,43.5,17200.0,35.0072,35.0072,34.9751,34.9751,17200.0
2006-05-16 15:30:00,43.51,43.54,43.51,43.52,30200.0,34.9831,35.0072,34.9831,34.9912,30200.0
2006-05-16 15:35:00,43.54,43.55,43.53,43.55,9300.0,35.0072,35.0153,34.9992,35.0153,9300.0
2006-05-16 15:40:00,43.55,43.61,43.52,43.58,16300.0,35.0153,35.0635,34.9912,35.0394,16300.0
2006-05-16 15:45:00,43.59,43.67,43.58,43.6,40400.0,35.0474,35.1118,35.0394,35.0555,40400.0
2006-05-16 15:50:00,43.62,43.62,43.57,43.58,23800.0,35.0716,35.0716,35.0314,35.0394,23800.0
2006-05-16 15:55:00,43.58,43.63,43.56,43.62,48100.0,35.0394,35.0796,35.0233,35.0716,48100.0
2006-05-17 09:30:00,43.5,43.95,43.48,43.5,60200.0,34.9751,35.3369,34.959,34.9751,60200.0
2006-05-17 09:35:00,43.52,43.57,43.49,43.53,11600.0,34.9912,35.0314,34.967,34.9992,11600.0
2006-05-17 09:40:00,43.51,43.6,43.42,43.6,46600.0,34.9831,35.0555,34.9108,35.0555,46600.0
2006-05-17 09:45:00,43.61,43.69,43.56,43.61,18000.0,35.0635,35.1278,35.0233,35.0635,18000.0
2006-05-17 09:50:00,43.61,43.66,43.51,43.55,18100.0,35.0635,35.1037,34.9831,35.0153,18100.0
2006-05-17 09:55:00,43.55,43.59,43.51,43.56,17800.0,35.0153,35.0474,34.9831,35.0233,17800.0
2006-05-17 10:00:00,43.56,43.65,43.53,43.61,15500.0,35.0233,35.0957,34.9992,35.0635,15500.0
2006-05-17 10:05:00,43.59,43.61,43.48,43.53,20600.0,35.0474,35.0635,34.959,34.9992,20600.0
2006-05-17 10:10:00,43.54,43.61,43.48,43.52,24400.0,35.0072,35.0635,34.959,34.9912,24400.0
2006-05-17 10:15:00,43.52,43.52,43.35,43.44,15400.0,34.9912,34.9912,34.8545,34.9268,15400.0
2006-05-17 10:20:00,43.43,43.44,43.38,43.43,6800.0,34.9188,34.9268,34.8786,34.9188,6800.0
2006-05-17 10:25:00,43.42,43.54,43.42,43.52,16200.0,34.9108,35.0072,34.9108,34.9912,16200.0
2006-05-17 10:30:00,43.52,43.55,43.52,43.55,19500.0,34.9912,35.0153,34.9912,35.0153,19500.0
2006-05-17 10:35:00,43.54,43.64,43.53,43.57,12400.0,35.0072,35.0876,34.9992,35.0314,12400.0
2006-05-17 10:40:00,43.6,43.63,43.55,43.63,19200.0,35.0555,35.0796,35.0153,35.0796,19200.0
2006-05-17 10:45:00,43.62,43.64,43.59,43.64,14300.0,35.0716,35.0876,35.0474,35.0876,14300.0
2006-05-17 10:50:00,43.64,43.64,43.61,43.61,28700.0,35.0876,35.0876,35.0635,35.0635,28700.0
2006-05-17 10:55:00,43.6,43.64,43.59,43.6,20900.0,35.0555,35.0876,35.0474,35.0555,20900.0
2006-05-17 11:00:00,43.6,43.61,43.54,43.55,20800.0,35.0555,35.0635,35.0072,35.0153,20800.0
2006-05-17 11:05:00,43.56,43.58,43.52,43.53,17900.0,35.0233,35.0394,34.9912,34.9992,17900.0
2006-05-17 11:10:00,43.56,43.56,43.5,43.52,33200.0,35.0233,35.0233,34.9751,34.9912,33200.0
2006-05-17 11:15:00,43.52,43.54,43.5,43.53,21600.0,34.9912,35.0072,34.9751,34.9992,21600.0
2006-05-17 11:20:00,43.54,43.6,43.52,43.58,8500.0,35.0072,35.0555,34.9912,35.0394,8500.0
2006-05-17 11:25:00,43.55,43.59,43.42,43.43,59600.0,35.0153,35.0474,34.9108,34.9188,59600.0
2006-05-17 11:30:00,43.42,43.48,43.37,43.47,39000.0,34.9108,34.959,34.8706,34.951,39000.0
2006-05-17 11:35:00,43.48,43.53,43.45,43.53,8300.0,34.959,34.9992,34.9349,34.9992,8300.0
2006-05-17 11:40:00,43.54,43.61,43.54,43.56,10600.0,35.0072,35.0635,35.0072,35.0233,10600.0
2006-05-17 11:45:00,43.55,43.63,43.52,43.52,15500.0,35.0153,35.0796,34.9912,34.9912,15500.0
2006-05-17 11:50:00,43.51,43.63,43.5,43.57,30800.0,34.9831,35.0796,34.9751,35.0314,30800.0
2006-05-17 11:55:00,43.58,43.6,43.53,43.53,7700.0,35.0394,35.0555,34.9992,34.9992,7700.0
2006-05-17 12:00:00,43.55,43.56,43.51,43.54,10100.0,35.0153,35.0233,34.9831,35.0072,10100.0
2006-05-17 12:05:00,43.54,43.58,43.53,43.53,9000.0,35.0072,35.0394,34.9992,34.9992,9000.0
2006-05-17 12:10:00,43.55,43.62,43.52,43.6,16200.0,35.0153,35.0716,34.9912,35.0555,16200.0
2006-05-17 12:15:00,43.6,43.61,43.54,43.56,6900.0,35.0555,35.0635,35.0072,35.0233,6900.0
2006-05-17 12:20:00,43.56,43.56,43.51,43.52,6100.0,35.0233,35.0233,34.9831,34.9912,6100.0
2006-05-17 12:25:00,43.51,43.51,43.47,43.47,17000.0,34.9831,34.9831,34.951,34.951,17000.0
2006-05-17 12:30:00,43.49,43.55,43.49,43.53,4600.0,34.967,35.0153,34.967,34.9992,4600.0
2006-05-17 12:35:00,43.53,43.57,43.52,43.56,9800.0,34.9992,35.0314,34.9912,35.0233,9800.0
2006-05-17 12:40:00,43.57,43.61,43.56,43.6,50700.0,35.0314,35.0635,35.0233,35.0555,50700.0
2006-05-17 12:45:00,43.6,43.62,43.54,43.55,12700.0,35.0555,35.0716,35.0072,35.0153,12700.0
2006-05-17 12:50:00,43.54,43.58,43.52,43.56,8800.0,35.0072,35.0394,34.9912,35.0233,8800.0
2006-05-17 12:55:00,43.56,43.65,43.56,43.65,18000.0,35.0233,35.0957,35.0233,35.0957,18000.0
2006-05-17 13:00:00,43.65,43.75,43.65,43.72,17900.0,35.0957,35.1761,35.0957,35.152,17900.0
2006-05-17 13:05:00,43.72,43.72,43.62,43.63,16800.0,35.152,35.152,35.0716,35.0796,16800.0
2006-05-17 13:10:00,43.63,43.67,43.62,43.64,5700.0,35.0796,35.1118,35.0716,35.0876,5700.0
2006-05-17 13:15:00,43.64,43.68,43.64,43.65,27100.0,35.0876,35.1198,35.0876,35.0957,27100.0
2006-05-17 13:20:00,43.65,43.71,43.62,43.65,8100.0,35.0957,35.1439,35.0716,35.0957,8100.0
2006-05-17 13:25:00,43.67,43.75,43.66,43.73,74200.0,35.1118,35.1761,35.1037,35.16,74200.0
2006-05-17 13:30:00,43.71,43.77,43.7,43.76,25900.0,35.1439,35.1922,35.1359,35.1841,25900.0
2006-05-17 13:35:00,43.76,43.85,43.74,43.76,39600.0,35.1841,35.2565,35.1681,35.1841,39600.0
2006-05-17 13:40:00,43.76,43.8,43.76,43.79,24300.0,35.1841,35.2163,35.1841,35.2083,24300.0
2006-05-17 13:45:00,43.79,43.82,43.78,43.82,10700.0,35.2083,35.2324,35.2002,35.2324,10700.0
2006-05-17 13:50:00,43.82,43.88,43.82,43.87,27900.0,35.2324,35.2806,35.2324,35.2726,27900.0
2006-05-17 13:55:00,43.87,43.95,43.86,43.86,42300.0,35.2726,35.3369,35.2645,35.2645,42300.0
2006-05-17 14:00:00,43.86,43.86,43.76,43.78,33700.0,35.2645,35.2645,35.1841,35.2002,33700.0
2006-05-17 14:05:00,43.8,43.81,43.76,43.79,11200.0,35.2163,35.2243,35.1841,35.2083,11200.0
2006-05-17 14:10:00,43.79,43.8,43.76,43.77,21900.0,35.2083,35.2163,35.1841,35.1922,21900.0
2006-05-17 14:15:00,43.77,43.8,43.75,43.79,29100.0,35.1922,35.2163,35.1761,35.2083,29100.0
2006-05-17 14:20:00,43.78,43.82,43.76,43.8,18000.0,35.2002,35.2324,35.1841,35.2163,18000.0
2006-05-17 14:25:00,43.8,43.85,43.77,43.85,25800.0,35.2163,35.2565,35.1922,35.2565,25800.0
2006-05-17 14:30:00,43.84,43.88,43.81,43.87,24400.0,35.2485,35.2806,35.2243,35.2726,24400.0
2006-05-17 14:35:00,43.86,43.91,43.83,43.91,59600.0,35.2645,35.3047,35.2404,35.3047,59600.0
2006-05-17 14:40:00,43.91,43.98,43.9,43.93,65800.0,35.3047,35.361,35.2967,35.3208,65800.0
2006-05-17 14:45:00,43.93,43.96,43.88,43.88,42300.0,35.3208,35.3449,35.2806,35.2806,42300.0
2006-05-17 14:50:00,43.86,43.9,43.77,43.84,87300.0,35.2645,35.2967,35.1922,35.2485,87300.0
2006-05-17 14:55:00,43.84,43.9,43.8,43.82,54300.0,35.2485,35.2967,35.2163,35.2324,54300.0
2006-05-17 15:00:00,43.82,43.82,43.78,43.82,34900.0,35.2324,35.2324,35.2002,35.2324,34900.0
2006-05-17 15:05:00,43.82,43.88,43.79,43.88,34600.0,35.2324,35.2806,35.2083,35.2806,34600.0
2006-05-17 15:10:00,43.86,43.87,43.8,43.83,26500.0,35.2645,35.2726,35.2163,35.2404,26500.0
2006-05-17 15:15:00,43.85,43.86,43.82,43.83,25000.0,35.2565,35.2645,35.2324,35.2404,25000.0
2006-05-17 15:20:00,43.83,43.84,43.8,43.84,22400.0,35.2404,35.2485,35.2163,35.2485,22400.0
2006-05-17 15:25:00,43.85,43.98,43.82,43.96,31000.0,35.2565,35.361,35.2324,35.3449,31000.0
2006-05-17 15:30:00,43.96,44.15,43.96,44.09,92700.0,35.3449,35.4977,35.3449,35.4495,92700.0
2006-05-17 15:35:00,44.09,44.11,43.99,44.01,59700.0,35.4495,35.4655,35.3691,35.3851,59700.0
2006-05-17 15:40:00,43.98,44.01,43.95,43.95,42300.0,35.361,35.3851,35.3369,35.3369,42300.0
2006-05-17 15:45:00,43.95,43.97,43.87,43.97,53900.0,35.3369,35.353,35.2726,35.353,53900.0
2006-05-17 15:50:00,43.98,44.15,43.97,44.02,95800.0,35.361,35.4977,35.353,35.3932,95800.0
2006-05-17 15:55:00,44.02,44.03,43.98,44.02,86800.0,35.3932,35.4012,35.361,35.3932,86800.0
2006-05-18 09:30:00,44.02,44.18,44.01,44.14,46900.0,35.3932,35.5218,35.3851,35.4897,46900.0
2006-05-18 09:35:00,44.14,44.25,44.1,44.12,44300.0,35.4897,35.5781,35.4575,35.4736,44300.0
2006-05-18 09:40:00,44.1,44.1,43.95,44.05,18400.0,35.4575,35.4575,35.3369,35.4173,18400.0
2006-05-18 09:45:00,44.03,44.07,43.95,43.97,18400.0,35.4012,35.4334,35.3369,35.353,18400.0
2006-05-18 09:50:00,43.97,44.04,43.95,44.02,30200.0,35.353,35.4093,35.3369,35.3932,30200.0
2006-05-18 09:55:00,44.03,44.11,44.02,44.11,81600.0,35.4012,35.4655,35.3932,35.4655,81600.0
2006-05-18 10:00:00,44.11,44.15,44.05,44.11,37600.0,35.4655,35.4977,35.4173,35.4655,37600.0
2006-05-18 10:05:00,44.11,44.15,44.11,44.11,32800.0,35.4655,35.4977,35.4655,35.4655,32800.0
2006-05-18 10:10:00,44.11,44.17,44.1,44.15,61200.0,35.4655,35.5138,35.4575,35.4977,61200.0
2006-05-18 10:15:00,44.15,44.23,44.12,44.21,30600.0,35.4977,35.562,35.4736,35.5459,30600.0
2006-05-18 10:20:00,44.22,44.29,44.18,44.29,29900.0,35.554,35.6103,35.5218,35.6103,29900.0
2006-05-18 10:25:00,44.28,44.37,44.25,44.35,35300.0,35.6022,35.6746,35.5781,35.6585,35300.0
2006-05-18 10:30:00,44.35,44.39,44.25,44.25,35900.0,35.6585,35.6907,35.5781,35.5781,35900.0
2006-05-18 10:35:00,44.23,44.29,44.22,44.26,21700.0,35.562,35.6103,35.554,35.5861,21700.0
2006-05-18 10:40:00,44.25,44.27,44.22,44.27,35800.0,35.5781,35.5942,35.554,35.5942,35800.0
2006-05-18 10:45:00,44.25,44.28,44.21,44.26,25300.0,35.5781,35.6022,35.5459,35.5861,25300.0
2006-05-18 10:50:00,44.26,44.27,44.17,44.17,52900.0,35.5861,35.5942,35.5138,35.5138,52900.0
2006-05-18 10:55:00,44.18,44.22,44.15,44.2,35300.0,35.5218,35.554,35.4977,35.5379,35300.0
2006-05-18 11:00:00,44.21,44.21,44.16,44.19,29900.0,35.5459,35.5459,35.5057,35.5299,29900.0
2006-05-18 11:05:00,44.19,44.19,44.11,44.12,32300.0,35.5299,35.5299,35.4655,35.4736,32300.0
2006-05-18 11:10:00,44.14,44.2,44.1,44.2,32600.0,35.4897,35.5379,35.4575,35.5379,32600.0
2006-05-18 11:15:00,44.2,44.25,44.19,44.22,19500.0,35.5379,35.5781,35.5299,35.554,19500.0
2006-05-18 11:20:00,44.23,44.31,44.22,44.3,23900.0,35.562,35.6263,35.554,35.6183,23900.0
2006-05-18 11:25:00,44.3,44.5,44.3,44.5,49300.0,35.6183,35.7791,35.6183,35.7791,49300.0
2006-05-18 11:30:00,44.49,44.55,44.45,44.51,35500.0,35.7711,35.8193,35.7389,35.7871,35500.0
2006-05-18 11:35:00,44.49,44.54,44.47,44.54,23200.0,35.7711,35.8113,35.755,35.8113,23200.0
2006-05-18 11:40:00,44.51,44.57,44.51,44.57,30100.0,35.7871,35.8354,35.7871,35.8354,30100.0
2006-05-18 11:45:00,44.57,44.7,44.57,44.62,75000.0,35.8354,35.9399,35.8354,35.8756,75000.0
2006-05-18 11:50:00,44.62,44.68,44.6,44.61,46000.0,35.8756,35.9238,35.8595,35.8676,46000.0
2006-05-18 11:55:00,44.61,44.7,44.61,44.63,49300.0,35.8676,35.9399,35.8676,35.8836,49300.0
2006-05-18 12:00:00,44.62,44.7,44.61,44.63,34800.0,35.8756,35.9399,35.8676,35.8836,34800.0
2006-05-18 12:05:00,44.65,44.72,44.62,44.71,29200.0,35.8997,35.956,35.8756,35.948,29200.0
2006-05-18 12:10:00,44.68,44.71,44.66,44.69,10900.0,35.9238,35.948,35.9078,35.9319,10900.0
2006-05-18 12:15:00,44.69,44.7,44.56,44.56,39100.0,35.9319,35.9399,35.8274,35.8274,39100.0
2006-05-18 12:20:00,44.56,44.56,44.5,44.52,27000.0,35.8274,35.8274,35.7791,35.7952,27000.0
2006-05-18 12:25:00,44.52,44.65,44.52,44.61,15800.0,35.7952,35.8997,35.7952,35.8676,15800.0
2006-05-18 12:30:00,44.57,44.62,44.55,44.6,15500.0,35.8354,35.8756,35.8193,35.8595,15500.0
2006-05-18 12:35:00,44.6,44.63,44.56,44.6,11300.0,35.8595,35.8836,35.8274,35.8595,11300.0
2006-05-18 12:40:00,44.6,44.63,44.53,44.56,13100.0,35.8595,35.8836,35.8032,35.8274,13100.0
2006-05-18 12:45:00,44.56,44.66,44.56,44.63,14400.0,35.8274,35.9078,35.8274,35.8836,14400.0
2006-05-18 12:50:00,44.62,44.63,44.59,44.61,11500.0,35.8756,35.8836,35.8515,35.8676,11500.0
2006-05-18 12:55:00,44.61,44.66,44.6,44.63,10800.0,35.8676,35.9078,35.8595,35.8836,10800.0
2006-05-18 13:00:00,44.61,44.64,44.56,44.58,31400.0,35.8676,35.8917,35.8274,35.8434,31400.0
2006-05-18 13:05:00,44.58,44.61,44.55,44.56,10000.0,35.8434,35.8676,35.8193,35.8274,10000.0
2006-05-18 13:10:00,44.56,44.6,44.53,44.54,11900.0,35.8274,35.8595,35.8032,35.8113,11900.0
2006-05-18 13:15:00,44.55,44.56,44.5,44.53,13600.0,35.8193,35.8274,35.7791,35.8032,13600.0
2006-05-18 13:20:00,44.54,44.55,44.51,44.52,16900.0,35.8113,35.8193,35.7871,35.7952,16900.0
2006-05-18 13:25:00,44.52,44.57,44.52,44.56,17200.0,35.7952,35.8354,35.7952,35.8274,17200.0
2006-05-18 13:30:00,44.56,44.57,44.53,44.53,8700.0,35.8274,35.8354,35.8032,35.8032,8700.0
2006-05-18 13:35:00,44.52,44.6,44.51,44.57,39900.0,35.7952,35.8595,35.7871,35.8354,39900.0
2006-05-18 13:40:00,44.56,44.59,44.52,44.56,11900.0,35.8274,35.8515,35.7952,35.8274,11900.0
2006-05-18 13:45:00,44.57,44.66,44.56,44.64,27300.0,35.8354,35.9078,35.8274,35.8917,27300.0
2006-05-18 13:50:00,44.66,44.69,44.63,44.63,12300.0,35.9078,35.9319,35.8836,35.8836,12300.0
2006-05-18 13:55:00,44.63,44.68,44.62,44.66,21700.0,35.8836,35.9238,35.8756,35.9078,21700.0
2006-05-18 14:00:00,44.66,44.7,44.66,44.69,29900.0,35.9078,35.9399,35.9078,35.9319,29900.0
2006-05-18 14:05:00,44.68,44.68,44.55,44.55,44200.0,35.9238,35.9238,35.8193,35.8193,44200.0
2006-05-18 14:10:00,44.56,44.59,44.55,44.55,19400.0,35.8274,35.8515,35.8193,35.8193,19400.0
2006-05-18 14:15:00,44.57,44.62,44.55,44.58,10500.0,35.8354,35.8756,35.8193,35.8434,10500.0
2006-05-18 14:20:00,44.57,44.63,44.56,44.63,15600.0,35.8354,35.8836,35.8274,35.8836,15600.0
2006-05-18 14:25:00,44.63,44.65,44.6,44.63,17700.0,35.8836,35.8997,35.8595,35.8836,17700.0
2006-05-18 14:30:00,44.62,44.62,44.56,44.59,17700.0,35.8756,35.8756,35.8274,35.8515,17700.0
2006-05-18 14:35:00,44.58,44.6,44.55,44.59,87300.0,35.8434,35.8595,35.8193,35.8515,87300.0
2006-05-18 14:40:00,44.57,44.57,44.43,44.43,17500.0,35.8354,35.8354,35.7228,35.7228,17500.0
2006-05-18 14:45:00,44.43,44.47,44.4,44.4,54200.0,35.7228,35.755,35.6987,35.6987,54200.0
2006-05-18 14:50:00,44.39,44.41,44.35,44.37,11800.0,35.6907,35.7067,35.6585,35.6746,11800.0
2006-05-18 14:55:00,44.36,44.36,44.22,44.29,57900.0,35.6665,35.6665,35.554,35.6103,57900.0
2006-05-18 15:00:00,44.3,44.3,44.2,44.23,32400.0,35.6183,35.6183,35.5379,35.562,32400.0
2006-05-18 15:05:00,44.22,44.26,44.2,44.25,14300.0,35.554,35.5861,35.5379,35.5781,14300.0
2006-05-18 15:10:00,44.25,44.26,44.16,44.17,16600.0,35.5781,35.5861,35.5057,35.5138,16600.0
2006-05-18 15:15:00,44.17,44.17,44.13,44.15,68600.0,35.5138,35.5138,35.4816,35.4977,68600.0
2006-05-18 15:20:00,44.15,44.17,44.11,44.15,60400.0,35.4977,35.5138,35.4655,35.4977,60400.0
2006-05-18 15:25:00,44.15,44.25,44.15,44.21,36800.0,35.4977,35.5781,35.4977,35.5459,36800.0
2006-05-18 15:30:00,44.23,44.25,44.21,44.24,18800.0,35.562,35.5781,35.5459,35.5701,18800.0
2006-05-18 15:35:00,44.24,44.24,44.13,44.19,37700.0,35.5701,35.5701,35.4816,35.5299,37700.0
2006-05-18 15:40:00,44.17,44.25,44.16,44.22,57700.0,35.5138,35.5781,35.5057,35.554,57700.0
2006-05-18 15:45:00,44.21,44.22,44.16,44.18,31500.0,35.5459,35.554,35.5057,35.5218,31500.0
2006-05-18 15:50:00,44.16,44.27,44.16,44.25,40300.0,35.5057,35.5942,35.5057,35.5781,40300.0
2006-05-18 15:55:00,44.25,44.3,44.23,44.25,88200.0,35.5781,35.6183,35.562,35.5781,88200.0
2006-05-19 09:30:00,44.5,44.56,44.38,44.4,137600.0,35.7791,35.8274,35.6826,35.6987,137600.0
2006-05-19 09:35:00,44.38,44.39,44.31,44.33,21300.0,35.6826,35.6907,35.6263,35.6424,21300.0
2006-05-19 09:40:00,44.31,44.33,44.17,44.17,51300.0,35.6263,35.6424,35.5138,35.5138,51300.0
2006-05-19 09:45:00,44.17,44.18,44.02,44.16,17400.0,35.5138,35.5218,35.3932,35.5057,17400.0
2006-05-19 09:50:00,44.16,44.24,44.13,44.15,15400.0,35.5057,35.5701,35.4816,35.4977,15400.0
2006-05-19 09:55:00,44.16,44.25,44.05,44.16,28800.0,35.5057,35.5781,35.4173,35.5057,28800.0
2006-05-19 10:00:00,44.15,44.2,44.08,44.13,28700.0,35.4977,35.5379,35.4414,35.4816,28700.0
2006-05-19 10:05:00,44.13,44.22,44.03,44.06,19300.0,35.4816,35.554,35.4012,35.4253,19300.0
2006-05-19 10:10:00,44.06,44.13,44.02,44.1,27800.0,35.4253,35.4816,35.3932,35.4575,27800.0
2006-05-19 10:15:00,44.1,44.11,44.01,44.07,33600.0,35.4575,35.4655,35.3851,35.4334,33600.0
2006-05-19 10:20:00,44.07,44.14,44.04,44.14,42800.0,35.4334,35.4897,35.4093,35.4897,42800.0
2006-05-19 10:25:00,44.14,44.22,44.12,44.19,22200.0,35.4897,35.554,35.4736,35.5299,22200.0
2006-05-19 10:30:00,44.19,44.27,44.19,44.26,25000.0,35.5299,35.5942,35.5299,35.5861,25000.0
2006-05-19 10:35:00,44.19,44.26,44.11,44.11,17800.0,35.5299,35.5861,35.4655,35.4655,17800.0
2006-05-19 10:40:00,44.11,44.15,44.1,44.12,7000.0,35.4655,35.4977,35.4575,35.4736,7000.0
2006-05-19 10:45:00,44.12,44.14,44.1,44.11,12600.0,35.4736,35.4897,35.4575,35.4655,12600.0
2006-05-19 10:50:00,44.12,44.14,44.07,44.08,16800.0,35.4736,35.4897,35.4334,35.4414,16800.0
2006-05-19 10:55:00,44.05,44.1,44.01,44.09,20400.0,35.4173,35.4575,35.3851,35.4495,20400.0
2006-05-19 11:00:00,44.08,44.13,44.08,44.11,8400.0,35.4414,35.4816,35.4414,35.4655,8400.0
2006-05-19 11:05:00,44.09,44.13,44.0,44.0,12800.0,35.4495,35.4816,35.3771,35.3771,12800.0
2006-05-19 11:10:00,44.02,44.03,43.84,43.9,48100.0,35.3932,35.4012,35.2485,35.2967,48100.0
2006-05-19 11:15:00,43.89,44.05,43.81,44.01,39700.0,35.2887,35.4173,35.2243,35.3851,39700.0
2006-05-19 11:20:00,44.01,44.17,43.96,44.05,28300.0,35.3851,35.5138,35.3449,35.4173,28300.0
2006-05-19 11:25:00,44.04,44.07,43.96,43.97,35400.0,35.4093,35.4334,35.3449,35.353,35400.0
2006-05-19 11:30:00,43.97,43.98,43.88,43.89,23500.0,35.353,35.361,35.2806,35.2887,23500.0
2006-05-19 11:35:00,43.87,43.88,43.72,43.73,28100.0,35.2726,35.2806,35.152,35.16,28100.0
2006-05-19 11:40:00,43.74,43.77,43.64,43.66,17500.0,35.1681,35.1922,35.0876,35.1037,17500.0
2006-05-19 11:45:00,43.69,43.75,43.63,43.65,14400.0,35.1278,35.1761,35.0796,35.0957,14400.0
2006-05-19 11:50:00,43.61,43.66,43.6,43.6,21200.0,35.0635,35.1037,35.0555,35.0555,21200.0
2006-05-19 11:55:00,43.6,43.61,43.53,43.6,16300.0,35.0555,35.0635,34.9992,35.0555,16300.0
2006-05-19 12:00:00,43.6,43.68,43.6,43.66,17400.0,35.0555,35.1198,35.0555,35.1037,17400.0
2006-05-19 12:05:00,43.66,43.67,43.6,43.65,23900.0,35.1037,35.1118,35.0555,35.0957,23900.0
2006-05-19 12:10:00,43.65,43.8,43.64,43.78,53200.0,35.0957,35.2163,35.0876,35.2002,53200.0
2006-05-19 12:15:00,43.78,43.78,43.7,43.75,21100.0,35.2002,35.2002,35.1359,35.1761,21100.0
2006-05-19 12:20:00,43.77,43.77,43.75,43.76,19900.0,35.1922,35.1922,35.1761,35.1841,19900.0
2006-05-19 12:25:00,43.76,43.83,43.75,43.82,15700.0,35.1841,35.2404,35.1761,35.2324,15700.0
2006-05-19 12:30:00,43.78,43.84,43.78,43.82,14300.0,35.2002,35.2485,35.2002,35.2324,14300.0
2006-05-19 12:35:00,43.81,43.94,43.8,43.92,15200.0,35.2243,35.3289,35.2163,35.3128,15200.0
2006-05-19 12:40:00,43.92,44.09,43.92,44.09,60400.0,35.3128,35.4495,35.3128,35.4495,60400.0
2006-05-19 12:45:00,44.1,44.1,44.0,44.03,23300.0,35.4575,35.4575,35.3771,35.4012,23300.0
2006-05-19 12:50:00,44.03,44.04,43.97,43.97,10500.0,35.4012,35.4093,35.353,35.353,10500.0
2006-05-19 12:55:00,43.99,44.0,43.89,43.92,9100.0,35.3691,35.3771,35.2887,35.3128,9100.0
2006-05-19 13:00:00,43.9,43.93,43.87,43.91,11300.0,35.2967,35.3208,35.2726,35.3047,11300.0
2006-05-19 13:05:00,43.88,43.9,43.84,43.85,43500.0,35.2806,35.2967,35.2485,35.2565,43500.0
2006-05-19 13:10:00,43.84,43.92,43.83,43.9,5300.0,35.2485,35.3128,35.2404,35.2967,5300.0
2006-05-19 13:15:00,43.9,43.94,43.87,43.94,3900.0,35.2967,35.3289,35.2726,35.3289,3900.0
2006-05-19 13:20:00,43.93,43.97,43.9,43.95,18600.0,35.3208,35.353,35.2967,35.3369,18600.0
2006-05-19 13:25:00,43.95,43.98,43.92,43.93,13300.0,35.3369,35.361,35.3128,35.3208,13300.0
2006-05-19 13:30:00,43.92,43.92,43.84,43.86,6800.0,35.3128,35.3128,35.2485,35.2645,6800.0
2006-05-19 13:35:00,43.87,43.87,43.82,43.83,4100.0,35.2726,35.2726,35.2324,35.2404,4100.0
2006-05-19 13:40:00,43.84,43.86,43.8,43.86,9900.0,35.2485,35.2645,35.2163,35.2645,9900.0
2006-05-19 13:45:00,43.86,43.97,43.84,43.9,13600.0,35.2645,35.353,35.2485,35.2967,13600.0
2006-05-19 13:50:00,43.89,43.94,43.85,43.86,18800.0,35.2887,35.3289,35.2565,35.2645,18800.0
2006-05-19 13:55:00,43.84,43.84,43.8,43.83,6800.0,35.2485,35.2485,35.2163,35.2404,6800.0
2006-05-19 14:00:00,43.8,44.65,43.77,43.77,152700.0,35.2163,35.8997,35.1922,35.1922,152700.0
2006-05-19 14:05:00,43.77,43.77,43.69,43.69,9100.0,35.1922,35.1922,35.1278,35.1278,9100.0
2006-05-19 14:10:00,43.72,43.77,43.68,43.7,19100.0,35.152,35.1922,35.1198,35.1359,19100.0
2006-05-19 14:15:00,43.7,43.75,43.67,43.7,14800.0,35.1359,35.1761,35.1118,35.1359,14800.0
2006-05-19 14:20:00,43.69,43.72,43.69,43.71,13600.0,35.1278,35.152,35.1278,35.1439,13600.0
2006-05-19 14:25:00,43.71,43.8,43.71,43.77,8300.0,35.1439,35.2163,35.1439,35.1922,8300.0
2006-05-19 14:30:00,43.77,43.79,43.75,43.76,24300.0,35.1922,35.2083,35.1761,35.1841,24300.0
2006-05-19 14:35:00,43.75,43.8,43.75,43.77,26000.0,35.1761,35.2163,35.1761,35.1922,26000.0
2006-05-19 14:40:00,43.77,43.81,43.77,43.8,8000.0,35.1922,35.2243,35.1922,35.2163,8000.0
2006-05-19 14:45:00,43.81,43.85,43.79,43.85,22300.0,35.2243,35.2565,35.2083,35.2565,22300.0
2006-05-19 14:50:00,43.84,43.85,43.81,43.83,16500.0,35.2485,35.2565,35.2243,35.2404,16500.0
2006-05-19 14:55:00,43.82,43.9,43.81,43.85,15900.0,35.2324,35.2967,35.2243,35.2565,15900.0
2006-05-19 15:00:00,43.85,43.9,43.85,43.85,66000.0,35.2565,35.2967,35.2565,35.2565,66000.0
2006-05-19 15:05:00,43.84,43.88,43.83,43.85,15700.0,35.2485,35.2806,35.2404,35.2565,15700.0
2006-05-19 15:10:00,43.84,43.9,43.81,43.89,38100.0,35.2485,35.2967,35.2243,35.2887,38100.0
2006-05-19 15:15:00,43.88,43.89,43.85,43.89,9300.0,35.2806,35.2887,35.2565,35.2887,9300.0
2006-05-19 15:20:00,43.9,43.91,43.82,43.82,40000.0,35.2967,35.3047,35.2324,35.2324,40000.0
2006-05-19 15:25:00,43.83,43.9,43.8,43.89,13100.0,35.2404,35.2967,35.2163,35.2887,13100.0
2006-05-19 15:30:00,43.89,43.91,43.84,43.89,12900.0,35.2887,35.3047,35.2485,35.2887,12900.0
2006-05-19 15:35:00,43.89,43.91,43.87,43.91,20400.0,35.2887,35.3047,35.2726,35.3047,20400.0
2006-05-19 15:40:00,43.91,44.05,43.9,44.05,59200.0,35.3047,35.4173,35.2967,35.4173,59200.0
2006-05-19 15:45:00,44.07,44.19,44.04,44.17,36300.0,35.4334,35.5299,35.4093,35.5138,36300.0
2006-05-19 15:50:00,44.18,44.18,44.12,44.15,37600.0,35.5218,35.5218,35.4736,35.4977,37600.0
2006-05-19 15:55:00,44.16,44.17,44.09,44.1,57300.0,35.5057,35.5138,35.4495,35.4575,57300.0
2006-05-22 09:30:00,43.6,43.76,43.55,43.75,38500.0,35.0555,35.1841,35.0153,35.1761,38500.0
2006-05-22 09:35:00,43.75,43.82,43.7,43.75,8300.0,35.1761,35.2324,35.1359,35.1761,8300.0
2006-05-22 09:40:00,43.76,43.83,43.71,43.79,4500.0,35.1841,35.2404,35.1439,35.2083,4500.0
2006-05-22 09:45:00,43.81,43.83,43.65,43.81,21400.0,35.2243,35.2404,35.0957,35.2243,21400.0
2006-05-22 09:50:00,43.82,43.93,43.73,43.9,36700.0,35.2324,35.3208,35.16,35.2967,36700.0
2006-05-22 09:55:00,43.95,44.0,43.84,43.94,28400.0,35.3369,35.3771,35.2485,35.3289,28400.0
2006-05-22 10:00:00,43.96,44.07,43.95,44.05,12200.0,35.3449,35.4334,35.3369,35.4173,12200.0
2006-05-22 10:05:00,44.09,44.24,44.09,44.22,32900.0,35.4495,35.5701,35.4495,35.554,32900.0
2006-05-22 10:10:00,44.19,44.19,44.1,44.11,15600.0,35.5299,35.5299,35.4575,35.4655,15600.0
2006-05-22 10:15:00,44.13,44.35,44.1,44.26,25700.0,35.4816,35.6585,35.4575,35.5861,25700.0
2006-05-22 10:20:00,44.26,44.32,44.17,44.2,29100.0,35.5861,35.6344,35.5138,35.5379,29100.0
2006-05-22 10:25:00,44.2,44.49,44.18,44.48,68200.0,35.5379,35.7711,35.5218,35.763,68200.0
2006-05-22 10:30:00,44.48,44.65,44.45,44.55,71500.0,35.763,35.8997,35.7389,35.8193,71500.0
2006-05-22 10:35:00,44.56,44.75,44.54,44.6,61600.0,35.8274,35.9801,35.8113,35.8595,61600.0
2006-05-22 10:40:00,44.57,44.76,44.57,44.64,34400.0,35.8354,35.9882,35.8354,35.8917,34400.0
2006-05-22 10:45:00,44.64,44.8,44.56,44.6,37300.0,35.8917,36.0203,35.8274,35.8595,37300.0
2006-05-22 10:50:00,44.6,44.75,44.55,44.64,27900.0,35.8595,35.9801,35.8193,35.8917,27900.0
2006-05-22 10:55:00,44.6,44.64,44.49,44.5,12700.0,35.8595,35.8917,35.7711,35.7791,12700.0
2006-05-22 11:00:00,44.52,44.52,44.38,44.4,18100.0,35.7952,35.7952,35.6826,35.6987,18100.0
2006-05-22 11:05:00,44.38,44.43,44.35,44.42,16100.0,35.6826,35.7228,35.6585,35.7148,16100.0
2006-05-22 11:10:00,44.44,44.44,44.32,44.36,45200.0,35.7309,35.7309,35.6344,35.6665,45200.0
2006-05-22 11:15:00,44.35,44.35,44.25,44.25,20900.0,35.6585,35.6585,35.5781,35.5781,20900.0
2006-05-22 11:20:00,44.24,44.29,44.21,44.29,114700.0,35.5701,35.6103,35.5459,35.6103,114700.0
2006-05-22 11:25:00,44.26,44.29,44.22,44.29,10200.0,35.5861,35.6103,35.554,35.6103,10200.0
2006-05-22 11:30:00,44.3,44.4,44.25,44.38,16000.0,35.6183,35.6987,35.5781,35.6826,16000.0
2006-05-22 11:35:00,44.36,44.45,44.35,44.39,24300.0,35.6665,35.7389,35.6585,35.6907,24300.0
2006-05-22 11:40:00,44.39,44.44,44.36,44.36,28800.0,35.6907,35.7309,35.6665,35.6665,28800.0
2006-05-22 11:45:00,44.35,44.39,44.34,44.35,35600.0,35.6585,35.6907,35.6505,35.6585,35600.0
2006-05-22 11:50:00,44.35,44.41,44.32,44.4,33200.0,35.6585,35.7067,35.6344,35.6987,33200.0
2006-05-22 11:55:00,44.42,44.62,44.38,44.52,21600.0,35.7148,35.8756,35.6826,35.7952,21600.0
2006-05-22 12:00:00,44.53,44.6,44.48,44.6,14400.0,35.8032,35.8595,35.763,35.8595,14400.0
2006-05-22 12:05:00,44.59,44.64,44.56,44.61,11400.0,35.8515,35.8917,35.8274,35.8676,11400.0
2006-05-22 12:10:00,44.61,44.63,44.55,44.59,12100.0,35.8676,35.8836,35.8193,35.8515,12100.0
2006-05-22 12:15:00,44.58,44.68,44.53,44.68,15800.0,35.8434,35.9238,35.8032,35.9238,15800.0
2006-05-22 12:20:00,44.68,44.72,44.61,44.64,19600.0,35.9238,35.956,35.8676,35.8917,19600.0
2006-05-22 12:25:00,44.64,44.69,44.61,44.65,24400.0,35.8917,35.9319,35.8676,35.8997,24400.0
2006-05-22 12:30:00,44.65,44.78,44.61,44.72,28800.0,35.8997,36.0042,35.8676,35.956,28800.0
2006-05-22 12:35:00,44.7,44.72,44.62,44.69,10300.0,35.9399,35.956,35.8756,35.9319,10300.0
2006-05-22 12:40:00,44.69,44.74,44.65,44.67,16700.0,35.9319,35.9721,35.8997,35.9158,16700.0
2006-05-22 12:45:00,44.66,44.73,44.66,44.7,10800.0,35.9078,35.964,35.9078,35.9399,10800.0
2006-05-22 12:50:00,44.71,44.79,44.69,44.77,24800.0,35.948,36.0123,35.9319,35.9962,24800.0
2006-05-22 12:55:00,44.77,44.78,44.66,44.72,48000.0,35.9962,36.0042,35.9078,35.956,48000.0
2006-05-22 13:00:00,44.72,44.73,44.65,44.72,18700.0,35.956,35.964,35.8997,35.956,18700.0
2006-05-22 13:05:00,44.73,44.76,44.69,44.72,38600.0,35.964,35.9882,35.9319,35.956,38600.0
2006-05-22 13:10:00,44.72,44.8,44.71,44.76,13700.0,35.956,36.0203,35.948,35.9882,13700.0
2006-05-22 13:15:00,44.75,44.86,44.74,44.84,33900.0,35.9801,36.0686,35.9721,36.0525,33900.0
2006-05-22 13:20:00,44.82,44.87,44.82,44.84,18200.0,36.0364,36.0766,36.0364,36.0525,18200.0
2006-05-22 13:25:00,44.84,44.94,44.83,44.9,21800.0,36.0525,36.1329,36.0444,36.1007,21800.0
2006-05-22 13:30:00,44.9,44.91,44.81,44.83,19100.0,36.1007,36.1088,36.0284,36.0444,19100.0
2006-05-22 13:35:00,44.83,44.85,44.75,44.83,12100.0,36.0444,36.0605,35.9801,36.0444,12100.0
2006-05-22 13:40:00,44.82,44.87,44.76,44.85,28400.0,36.0364,36.0766,35.9882,36.0605,28400.0
2006-05-22 13:45:00,44.87,44.9,44.81,44.82,8700.0,36.0766,36.1007,36.0284,36.0364,8700.0
2006-05-22 13:50:00,44.81,44.82,44.8,44.81,11500.0,36.0284,36.0364,36.0203,36.0284,11500.0
2006-05-22 13:55:00,44.81,44.83,44.8,44.8,14700.0,36.0284,36.0444,36.0203,36.0203,14700.0
2006-05-22 14:00:00,44.8,44.8,44.67,44.7,35800.0,36.0203,36.0203,35.9158,35.9399,35800.0
2006-05-22 14:05:00,44.69,44.78,44.69,44.78,39300.0,35.9319,36.0042,35.9319,36.0042,39300.0
2006-05-22 14:10:00,44.76,44.87,44.76,44.81,15700.0,35.9882,36.0766,35.9882,36.0284,15700.0
2006-05-22 14:15:00,44.84,44.94,44.81,44.9,35500.0,36.0525,36.1329,36.0284,36.1007,35500.0
2006-05-22 14:20:00,44.9,44.95,44.75,44.93,46100.0,36.1007,36.1409,35.9801,36.1248,46100.0
2006-05-22 14:25:00,44.92,45.0,44.88,44.96,31300.0,36.1168,36.1811,36.0846,36.149,31300.0
2006-05-22 14:30:00,44.96,44.98,44.95,44.95,36500.0,36.149,36.165,36.1409,36.1409,36500.0
2006-05-22 14:35:00,44.96,45.0,44.9,44.91,91200.0,36.149,36.1811,36.1007,36.1088,91200.0
2006-05-22 14:40:00,44.91,44.92,44.81,44.87,41000.0,36.1088,36.1168,36.0284,36.0766,41000.0
2006-05-22 14:45:00,44.87,44.92,44.87,44.9,18500.0,36.0766,36.1168,36.0766,36.1007,18500.0
2006-05-22 14:50:00,44.91,44.91,44.85,44.89,32000.0,36.1088,36.1088,36.0605,36.0927,32000.0
2006-05-22 14:55:00,44.89,44.93,44.88,44.9,25700.0,36.0927,36.1248,36.0846,36.1007,25700.0
2006-05-22 15:00:00,44.91,45.0,44.87,44.99,39600.0,36.1088,36.1811,36.0766,36.1731,39600.0
2006-05-22 15:05:00,44.99,45.15,44.96,45.12,83900.0,36.1731,36.3017,36.149,36.2776,83900.0
2006-05-22 15:10:00,45.09,45.12,44.98,44.98,27100.0,36.2535,36.2776,36.165,36.165,27100.0
2006-05-22 15:15:00,44.99,45.03,44.96,44.97,25000.0,36.1731,36.2052,36.149,36.157,25000.0
2006-05-22 15:20:00,44.99,45.12,44.99,45.1,23900.0,36.1731,36.2776,36.1731,36.2615,23900.0
2006-05-22 15:25:00,45.1,45.19,45.09,45.15,28100.0,36.2615,36.3339,36.2535,36.3017,28100.0
2006-05-22 15:30:00,45.16,45.16,45.05,45.07,23800.0,36.3098,36.3098,36.2213,36.2374,23800.0
2006-05-22 15:35:00,45.07,45.09,45.01,45.01,23200.0,36.2374,36.2535,36.1892,36.1892,23200.0
2006-05-22 15:40:00,45.03,45.03,44.84,44.94,39900.0,36.2052,36.2052,36.0525,36.1329,39900.0
2006-05-22 15:45:00,44.94,45.09,44.9,45.01,35700.0,36.1329,36.2535,36.1007,36.1892,35700.0
2006-05-22 15:50:00,45.03,45.04,44.95,45.01,37200.0,36.2052,36.2133,36.1409,36.1892,37200.0
2006-05-22 15:55:00,45.02,45.02,44.97,44.98,46400.0,36.1972,36.1972,36.157,36.165,46400.0
2006-05-23 09:30:00,45.0,45.0,44.77,44.78,39000.0,36.1811,36.1811,35.9962,36.0042,39000.0
2006-05-23 09:35:00,44.76,44.89,44.65,44.84,20400.0,35.9882,36.0927,35.8997,36.0525,20400.0
2006-05-23 09:40:00,44.78,45.0,44.78,44.83,22200.0,36.0042,36.1811,36.0042,36.0444,22200.0
2006-05-23 09:45:00,44.93,45.02,44.72,44.74,16000.0,36.1248,36.1972,35.956,35.9721,16000.0
2006-05-23 09:50:00,44.76,44.76,44.53,44.65,20300.0,35.9882,35.9882,35.8032,35.8997,20300.0
2006-05-23 09:55:00,44.65,44.65,44.52,44.59,24200.0,35.8997,35.8997,35.7952,35.8515,24200.0
2006-05-23 10:00:00,44.6,44.62,44.45,44.5,17000.0,35.8595,35.8756,35.7389,35.7791,17000.0
2006-05-23 10:05:00,44.48,44.56,44.35,44.42,17700.0,35.763,35.8274,35.6585,35.7148,17700.0
2006-05-23 10:10:00,44.43,44.43,44.23,44.3,23900.0,35.7228,35.7228,35.562,35.6183,23900.0
2006-05-23 10:15:00,44.3,44.33,44.19,44.26,117800.0,35.6183,35.6424,35.5299,35.5861,117800.0
2006-05-23 10:20:00,44.27,44.35,44.2,44.32,23000.0,35.5942,35.6585,35.5379,35.6344,23000.0
2006-05-23 10:25:00,44.32,44.38,44.25,44.38,14500.0,35.6344,35.6826,35.5781,35.6826,14500.0
2006-05-23 10:30:00,44.34,44.34,44.23,44.3,17600.0,35.6505,35.6505,35.562,35.6183,17600.0
2006-05-23 10:35:00,44.3,44.3,44.21,44.21,21100.0,35.6183,35.6183,35.5459,35.5459,21100.0
2006-05-23 10:40:00,44.21,44.25,44.21,44.25,15800.0,35.5459,35.5781,35.5459,35.5781,15800.0
2006-05-23 10:45:00,44.23,44.26,44.2,44.26,20800.0,35.562,35.5861,35.5379,35.5861,20800.0
2006-05-23 10:50:00,44.25,44.28,44.23,44.25,15900.0,35.5781,35.6022,35.562,35.5781,15900.0
2006-05-23 10:55:00,44.25,44.27,44.21,44.23,8800.0,35.5781,35.5942,35.5459,35.562,8800.0
2006-05-23 11:00:00,44.24,44.28,44.23,44.27,38300.0,35.5701,35.6022,35.562,35.5942,38300.0
2006-05-23 11:05:00,44.28,44.28,44.1,44.1,19300.0,35.6022,35.6022,35.4575,35.4575,19300.0
2006-05-23 11:10:00,44.1,44.24,44.07,44.23,16900.0,35.4575,35.5701,35.4334,35.562,16900.0
2006-05-23 11:15:00,44.24,44.29,44.2,44.27,18800.0,35.5701,35.6103,35.5379,35.5942,18800.0
2006-05-23 11:20:00,44.26,44.32,44.25,44.31,10400.0,35.5861,35.6344,35.5781,35.6263,10400.0
2006-05-23 11:25:00,44.32,44.39,44.31,44.35,18100.0,35.6344,35.6907,35.6263,35.6585,18100.0
2006-05-23 11:30:00,44.34,44.4,44.34,44.35,8600.0,35.6505,35.6987,35.6505,35.6585,8600.0
2006-05-23 11:35:00,44.37,44.41,44.37,44.39,14400.0,35.6746,35.7067,35.6746,35.6907,14400.0
2006-05-23 11:40:00,44.38,44.38,44.35,44.37,8200.0,35.6826,35.6826,35.6585,35.6746,8200.0
2006-05-23 11:45:00,44.38,44.4,44.35,44.35,16100.0,35.6826,35.6987,35.6585,35.6585,16100.0
2006-05-23 11:50:00,44.35,44.38,44.33,44.33,9200.0,35.6585,35.6826,35.6424,35.6424,9200.0
2006-05-23 11:55:00,44.32,44.4,44.32,44.32,13700.0,35.6344,35.6987,35.6344,35.6344,13700.0
2006-05-23 12:00:00,44.33,44.38,44.31,44.31,10100.0,35.6424,35.6826,35.6263,35.6263,10100.0
2006-05-23 12:05:00,44.33,44.35,44.27,44.35,19700.0,35.6424,35.6585,35.5942,35.6585,19700.0
2006-05-23 12:10:00,44.36,44.38,44.34,44.36,6900.0,35.6665,35.6826,35.6505,35.6665,6900.0
2006-05-23 12:15:00,44.34,44.38,44.33,44.34,11500.0,35.6505,35.6826,35.6424,35.6505,11500.0
2006-05-23 12:20:00,44.33,44.34,44.24,44.24,14700.0,35.6424,35.6505,35.5701,35.5701,14700.0
2006-05-23 12:25:00,44.24,44.25,44.2,44.23,8100.0,35.5701,35.5781,35.5379,35.562,8100.0
2006-05-23 12:30:00,44.23,44.25,44.21,44.25,13900.0,35.562,35.5781,35.5459,35.5781,13900.0
2006-05-23 12:35:00,44.22,44.26,44.22,44.24,5800.0,35.554,35.5861,35.554,35.5701,5800.0
2006-05-23 12:40:00,44.24,44.25,44.21,44.24,4400.0,35.5701,35.5781,35.5459,35.5701,4400.0
2006-05-23 12:45:00,44.23,44.24,44.19,44.19,6100.0,35.562,35.5701,35.5299,35.5299,6100.0
2006-05-23 12:50:00,44.21,44.21,44.15,44.2,7300.0,35.5459,35.5459,35.4977,35.5379,7300.0
2006-05-23 12:55:00,44.19,44.22,44.16,44.16,5600.0,35.5299,35.554,35.5057,35.5057,5600.0
2006-05-23 13:00:00,44.18,44.3,44.17,44.29,29100.0,35.5218,35.6183,35.5138,35.6103,29100.0
2006-05-23 13:05:00,44.28,44.29,44.25,44.25,5300.0,35.6022,35.6103,35.5781,35.5781,5300.0
2006-05-23 13:10:00,44.26,44.35,44.26,44.34,26500.0,35.5861,35.6585,35.5861,35.6505,26500.0
2006-05-23 13:15:00,44.34,44.38,44.34,44.38,4800.0,35.6505,35.6826,35.6505,35.6826,4800.0
2006-05-23 13:20:00,44.38,44.42,44.38,44.4,5500.0,35.6826,35.7148,35.6826,35.6987,5500.0
2006-05-23 13:25:00,44.39,44.42,44.39,44.4,3200.0,35.6907,35.7148,35.6907,35.6987,3200.0
2006-05-23 13:30:00,44.39,44.47,44.39,44.44,9000.0,35.6907,35.755,35.6907,35.7309,9000.0
2006-05-23 13:35:00,44.43,44.48,44.43,44.46,6100.0,35.7228,35.763,35.7228,35.7469,6100.0
2006-05-23 13:40:00,44.45,44.46,44.42,44.44,4600.0,35.7389,35.7469,35.7148,35.7309,4600.0
2006-05-23 13:45:00,44.43,44.46,44.41,44.43,3900.0,35.7228,35.7469,35.7067,35.7228,3900.0
2006-05-23 13:50:00,44.43,44.43,44.38,44.39,6500.0,35.7228,35.7228,35.6826,35.6907,6500.0
2006-05-23 13:55:00,44.4,44.4,44.31,44.31,5400.0,35.6987,35.6987,35.6263,35.6263,5400.0
2006-05-23 14:00:00,44.28,44.34,44.28,44.3,17300.0,35.6022,35.6505,35.6022,35.6183,17300.0
2006-05-23 14:05:00,44.31,44.34,44.27,44.31,10500.0,35.6263,35.6505,35.5942,35.6263,10500.0
2006-05-23 14:10:00,44.31,44.32,44.28,44.29,10600.0,35.6263,35.6344,35.6022,35.6103,10600.0
2006-05-23 14:15:00,44.29,44.31,44.25,44.25,10500.0,35.6103,35.6263,35.5781,35.5781,10500.0
2006-05-23 14:20:00,44.25,44.25,44.2,44.22,22100.0,35.5781,35.5781,35.5379,35.554,22100.0
2006-05-23 14:25:00,44.21,44.24,44.18,44.23,19600.0,35.5459,35.5701,35.5218,35.562,19600.0
2006-05-23 14:30:00,44.24,44.36,44.23,44.33,22400.0,35.5701,35.6665,35.562,35.6424,22400.0
2006-05-23 14:35:00,44.34,44.38,44.32,44.37,31100.0,35.6505,35.6826,35.6344,35.6746,31100.0
2006-05-23 14:40:00,44.37,44.46,44.37,44.45,18000.0,35.6746,35.7469,35.6746,35.7389,18000.0
2006-05-23 14:45:00,44.42,44.47,44.4,44.42,17100.0,35.7148,35.755,35.6987,35.7148,17100.0
2006-05-23 14:50:00,44.42,44.42,44.29,44.33,38600.0,35.7148,35.7148,35.6103,35.6424,38600.0
2006-05-23 14:55:00,44.34,44.39,44.33,44.36,8400.0,35.6505,35.6907,35.6424,35.6665,8400.0
2006-05-23 15:00:00,44.35,44.35,44.2,44.2,55700.0,35.6585,35.6585,35.5379,35.5379,55700.0
2006-05-23 15:05:00,44.19,44.26,44.19,44.26,14500.0,35.5299,35.5861,35.5299,35.5861,14500.0
2006-05-23 15:10:00,44.26,44.33,44.25,44.33,29500.0,35.5861,35.6424,35.5781,35.6424,29500.0
2006-05-23 15:15:00,44.32,44.44,44.3,44.42,13900.0,35.6344,35.7309,35.6183,35.7148,13900.0
2006-05-23 15:20:00,44.44,44.46,44.38,44.4,12300.0,35.7309,35.7469,35.6826,35.6987,12300.0
2006-05-23 15:25:00,44.4,44.4,44.33,44.34,14700.0,35.6987,35.6987,35.6424,35.6505,14700.0
2006-05-23 15:30:00,44.34,44.41,44.3,44.4,18000.0,35.6505,35.7067,35.6183,35.6987,18000.0
2006-05-23 15:35:00,44.4,44.45,44.38,44.42,22200.0,35.6987,35.7389,35.6826,35.7148,22200.0
2006-05-23 15:40:00,44.42,44.42,44.33,44.34,36300.0,35.7148,35.7148,35.6424,35.6505,36300.0
2006-05-23 15:45:00,44.33,44.34,44.22,44.34,67400.0,35.6424,35.6505,35.554,35.6505,67400.0
2006-05-23 15:50:00,44.33,44.45,44.33,44.35,66300.0,35.6424,35.7389,35.6424,35.6585,66300.0
2006-05-23 15:55:00,44.35,44.36,44.33,44.33,68000.0,35.6585,35.6665,35.6424,35.6424,68000.0
2006-05-24 09:30:00,44.3,44.3,44.02,44.11,34500.0,35.6183,35.6183,35.3932,35.4655,34500.0
2006-05-24 09:35:00,44.15,44.15,44.02,44.08,13200.0,35.4977,35.4977,35.3932,35.4414,13200.0
2006-05-24 09:40:00,44.07,44.11,44.0,44.0,19800.0,35.4334,35.4655,35.3771,35.3771,19800.0
2006-05-24 09:45:00,43.9,44.02,43.82,44.02,44200.0,35.2967,35.3932,35.2324,35.3932,44200.0
2006-05-24 09:50:00,44.02,44.05,43.83,43.83,21400.0,35.3932,35.4173,35.2404,35.2404,21400.0
2006-05-24 09:55:00,43.81,44.01,43.8,43.86,19300.0,35.2243,35.3851,35.2163,35.2645,19300.0
2006-05-24 10:00:00,43.82,44.11,43.81,44.07,23900.0,35.2324,35.4655,35.2243,35.4334,23900.0
2006-05-24 10:05:00,44.07,44.12,43.95,44.0,22900.0,35.4334,35.4736,35.3369,35.3771,22900.0
2006-05-24 10:10:00,44.01,44.11,44.01,44.08,10300.0,35.3851,35.4655,35.3851,35.4414,10300.0
2006-05-24 10:15:00,44.04,44.1,43.97,44.0,18500.0,35.4093,35.4575,35.353,35.3771,18500.0
2006-05-24 10:20:00,43.99,44.04,43.94,43.99,18000.0,35.3691,35.4093,35.3289,35.3691,18000.0
2006-05-24 10:25:00,43.99,44.09,43.95,44.06,12200.0,35.3691,35.4495,35.3369,35.4253,12200.0
2006-05-24 10:30:00,44.09,44.17,44.06,44.1,3200.0,35.4495,35.5138,35.4253,35.4575,3200.0
2006-05-24 10:35:00,44.12,44.22,44.12,44.18,21200.0,35.4736,35.554,35.4736,35.5218,21200.0
2006-05-24 10:40:00,44.16,44.16,44.05,44.06,6200.0,35.5057,35.5057,35.4173,35.4253,6200.0
2006-05-24 10:45:00,44.04,44.04,43.96,44.0,15200.0,35.4093,35.4093,35.3449,35.3771,15200.0
2006-05-24 10:50:00,43.96,44.04,43.96,44.0,11800.0,35.3449,35.4093,35.3449,35.3771,11800.0
2006-05-24 10:55:00,43.98,43.98,43.82,43.88,21900.0,35.361,35.361,35.2324,35.2806,21900.0
2006-05-24 11:00:00,43.89,43.94,43.88,43.88,17300.0,35.2887,35.3289,35.2806,35.2806,17300.0
2006-05-24 11:05:00,43.87,43.95,43.87,43.93,9400.0,35.2726,35.3369,35.2726,35.3208,9400.0
2006-05-24 11:10:00,43.93,44.0,43.92,43.93,9500.0,35.3208,35.3771,35.3128,35.3208,9500.0
2006-05-24 11:15:00,43.93,43.95,43.85,43.86,10900.0,35.3208,35.3369,35.2565,35.2645,10900.0
2006-05-24 11:20:00,43.85,43.86,43.79,43.86,15400.0,35.2565,35.2645,35.2083,35.2645,15400.0
2006-05-24 11:25:00,43.91,43.96,43.87,43.9,14000.0,35.3047,35.3449,35.2726,35.2967,14000.0
2006-05-24 11:30:00,43.91,43.93,43.79,43.83,13200.0,35.3047,35.3208,35.2083,35.2404,13200.0
2006-05-24 11:35:00,43.82,43.84,43.76,43.8,10200.0,35.2324,35.2485,35.1841,35.2163,10200.0
2006-05-24 11:40:00,43.79,43.86,43.78,43.86,15600.0,35.2083,35.2645,35.2002,35.2645,15600.0
2006-05-24 11:45:00,43.85,43.88,43.78,43.78,16300.0,35.2565,35.2806,35.2002,35.2002,16300.0
2006-05-24 11:50:00,43.78,43.84,43.71,43.83,13000.0,35.2002,35.2485,35.1439,35.2404,13000.0
2006-05-24 11:55:00,43.83,44.0,43.83,43.99,34400.0,35.2404,35.3771,35.2404,35.3691,34400.0
2006-05-24 12:00:00,44.0,44.06,43.99,44.02,10800.0,35.3771,35.4253,35.3691,35.3932,10800.0
2006-05-24 12:05:00,44.0,44.04,43.94,43.94,5900.0,35.3771,35.4093,35.3289,35.3289,5900.0
2006-05-24 12:10:00,43.96,43.96,43.88,43.92,11200.0,35.3449,35.3449,35.2806,35.3128,11200.0
2006-05-24 12:15:00,43.95,43.97,43.93,43.93,5300.0,35.3369,35.353,35.3208,35.3208,5300.0
2006-05-24 12:20:00,43.93,43.93,43.8,43.8,28200.0,35.3208,35.3208,35.2163,35.2163,28200.0
2006-05-24 12:25:00,43.8,43.82,43.71,43.76,17000.0,35.2163,35.2324,35.1439,35.1841,17000.0
2006-05-24 12:30:00,43.76,43.76,43.72,43.72,4100.0,35.1841,35.1841,35.152,35.152,4100.0
2006-05-24 12:35:00,43.74,43.75,43.7,43.72,12400.0,35.1681,35.1761,35.1359,35.152,12400.0
2006-05-24 12:40:00,43.71,43.71,43.57,43.58,16100.0,35.1439,35.1439,35.0314,35.0394,16100.0
2006-05-24 12:45:00,43.58,43.6,43.5,43.55,16400.0,35.0394,35.0555,34.9751,35.0153,16400.0
2006-05-24 12:50:00,43.56,43.66,43.56,43.62,10900.0,35.0233,35.1037,35.0233,35.0716,10900.0
2006-05-24 12:55:00,43.63,43.63,43.46,43.47,24100.0,35.0796,35.0796,34.9429,34.951,24100.0
2006-05-24 13:00:00,43.47,43.5,43.41,43.49,14300.0,34.951,34.9751,34.9027,34.967,14300.0
2006-05-24 13:05:00,43.49,43.61,43.49,43.54,11900.0,34.967,35.0635,34.967,35.0072,11900.0
2006-05-24 13:10:00,43.54,43.58,43.51,43.57,11000.0,35.0072,35.0394,34.9831,35.0314,11000.0
2006-05-24 13:15:00,43.58,43.58,43.42,43.48,13500.0,35.0394,35.0394,34.9108,34.959,13500.0
2006-05-24 13:20:00,43.48,43.56,43.45,43.5,16000.0,34.959,35.0233,34.9349,34.9751,16000.0
2006-05-24 13:25:00,43.49,43.6,43.49,43.5,11700.0,34.967,35.0555,34.967,34.9751,11700.0
2006-05-24 13:30:00,43.51,43.59,43.44,43.56,13300.0,34.9831,35.0474,34.9268,35.0233,13300.0
2006-05-24 13:35:00,43.53,43.63,43.53,43.6,11300.0,34.9992,35.0796,34.9992,35.0555,11300.0
2006-05-24 13:40:00,43.6,43.62,43.52,43.56,7000.0,35.0555,35.0716,34.9912,35.0233,7000.0
2006-05-24 13:45:00,43.55,43.7,43.55,43.63,16900.0,35.0153,35.1359,35.0153,35.0796,16900.0
2006-05-24 13:50:00,43.63,43.73,43.63,43.67,12900.0,35.0796,35.16,35.0796,35.1118,12900.0
2006-05-24 13:55:00,43.66,43.82,43.66,43.82,16600.0,35.1037,35.2324,35.1037,35.2324,16600.0
2006-05-24 14:00:00,43.81,43.86,43.75,43.78,12600.0,35.2243,35.2645,35.1761,35.2002,12600.0
2006-05-24 14:05:00,43.78,43.8,43.62,43.67,7400.0,35.2002,35.2163,35.0716,35.1118,7400.0
2006-05-24 14:10:00,43.68,43.77,43.66,43.75,9200.0,35.1198,35.1922,35.1037,35.1761,9200.0
2006-05-24 14:15:00,43.78,43.8,43.74,43.77,12100.0,35.2002,35.2163,35.1681,35.1922,12100.0
2006-05-24 14:20:00,43.77,43.77,43.71,43.72,7100.0,35.1922,35.1922,35.1439,35.152,7100.0
2006-05-24 14:25:00,43.73,43.73,43.55,43.59,9500.0,35.16,35.16,35.0153,35.0474,9500.0
2006-05-24 14:30:00,43.59,43.7,43.55,43.7,13800.0,35.0474,35.1359,35.0153,35.1359,13800.0
2006-05-24 14:35:00,43.68,43.71,43.64,43.71,27000.0,35.1198,35.1439,35.0876,35.1439,27000.0
2006-05-24 14:40:00,43.7,43.83,43.7,43.78,10500.0,35.1359,35.2404,35.1359,35.2002,10500.0
2006-05-24 14:45:00,43.8,43.96,43.8,43.92,19100.0,35.2163,35.3449,35.2163,35.3128,19100.0
2006-05-24 14:50:00,43.9,43.93,43.75,43.76,17100.0,35.2967,35.3208,35.1761,35.1841,17100.0
2006-05-24 14:55:00,43.77,43.94,43.77,43.9,24100.0,35.1922,35.3289,35.1922,35.2967,24100.0
2006-05-24 15:00:00,43.91,43.99,43.91,43.98,19200.0,35.3047,35.3691,35.3047,35.361,19200.0
2006-05-24 15:05:00,43.97,43.98,43.88,43.88,16400.0,35.353,35.361,35.2806,35.2806,16400.0
2006-05-24 15:10:00,43.88,43.88,43.8,43.83,20600.0,35.2806,35.2806,35.2163,35.2404,20600.0
2006-05-24 15:15:00,43.82,43.95,43.81,43.84,21300.0,35.2324,35.3369,35.2243,35.2485,21300.0
2006-05-24 15:20:00,43.86,43.91,43.81,43.87,15000.0,35.2645,35.3047,35.2243,35.2726,15000.0
2006-05-24 15:25:00,43.89,43.94,43.88,43.94,26400.0,35.2887,35.3289,35.2806,35.3289,26400.0
2006-05-24 15:30:00,43.93,44.05,43.92,44.04,23400.0,35.3208,35.4173,35.3128,35.4093,23400.0
2006-05-24 15:35:00,44.05,44.25,44.04,44.25,44100.0,35.4173,35.5781,35.4093,35.5781,44100.0
2006-05-24 15:40:00,44.24,44.32,44.23,44.32,32300.0,35.5701,35.6344,35.562,35.6344,32300.0
2006-05-24 15:45:00,44.32,44.39,44.31,44.32,37900.0,35.6344,35.6907,35.6263,35.6344,37900.0
2006-05-24 15:50:00,44.32,44.33,44.26,44.26,42100.0,35.6344,35.6424,35.5861,35.5861,42100.0
2006-05-24 15:55:00,44.26,44.26,44.21,44.21,52000.0,35.5861,35.5861,35.5459,35.5459,52000.0
2006-05-25 09:30:00,44.41,44.41,44.13,44.26,17100.0,35.7067,35.7067,35.4816,35.5861,17100.0
2006-05-25 09:35:00,44.27,44.39,44.19,44.39,9300.0,35.5942,35.6907,35.5299,35.6907,9300.0
2006-05-25 09:40:00,44.38,44.45,44.32,44.43,9900.0,35.6826,35.7389,35.6344,35.7228,9900.0
2006-05-25 09:45:00,44.45,44.71,44.45,44.63,41500.0,35.7389,35.948,35.7389,35.8836,41500.0
2006-05-25 09:50:00,44.62,44.67,44.42,44.62,42800.0,35.8756,35.9158,35.7148,35.8756,42800.0
2006-05-25 09:55:00,44.58,44.65,44.45,44.61,42500.0,35.8434,35.8997,35.7389,35.8676,42500.0
2006-05-25 10:00:00,44.63,44.63,44.41,44.56,18900.0,35.8836,35.8836,35.7067,35.8274,18900.0
2006-05-25 10:05:00,44.55,44.56,44.5,44.51,9000.0,35.8193,35.8274,35.7791,35.7871,9000.0
2006-05-25 10:10:00,44.5,44.54,44.46,44.49,15400.0,35.7791,35.8113,35.7469,35.7711,15400.0
2006-05-25 10:15:00,44.49,44.55,44.49,44.54,27100.0,35.7711,35.8193,35.7711,35.8113,27100.0
2006-05-25 10:20:00,44.55,44.55,44.42,44.5,22800.0,35.8193,35.8193,35.7148,35.7791,22800.0
2006-05-25 10:25:00,44.45,44.58,44.45,44.57,13800.0,35.7389,35.8434,35.7389,35.8354,13800.0
2006-05-25 10:30:00,44.57,44.57,44.51,44.55,13600.0,35.8354,35.8354,35.7871,35.8193,13600.0
2006-05-25 10:35:00,44.58,44.58,44.53,44.53,17600.0,35.8434,35.8434,35.8032,35.8032,17600.0
2006-05-25 10:40:00,44.53,44.58,44.5,44.58,22900.0,35.8032,35.8434,35.7791,35.8434,22900.0
2006-05-25 10:45:00,44.55,44.58,44.53,44.57,6600.0,35.8193,35.8434,35.8032,35.8354,6600.0
2006-05-25 10:50:00,44.57,44.6,44.52,44.55,12600.0,35.8354,35.8595,35.7952,35.8193,12600.0
2006-05-25 10:55:00,44.54,44.61,44.54,44.6,10500.0,35.8113,35.8676,35.8113,35.8595,10500.0
2006-05-25 11:00:00,44.6,44.64,44.56,44.64,13500.0,35.8595,35.8917,35.8274,35.8917,13500.0
2006-05-25 11:05:00,44.62,44.63,44.59,44.61,6700.0,35.8756,35.8836,35.8515,35.8676,6700.0
2006-05-25 11:10:00,44.63,44.68,44.59,44.68,23100.0,35.8836,35.9238,35.8515,35.9238,23100.0
2006-05-25 11:15:00,44.68,44.69,44.62,44.69,29200.0,35.9238,35.9319,35.8756,35.9319,29200.0
2006-05-25 11:20:00,44.68,44.75,44.66,44.71,40300.0,35.9238,35.9801,35.9078,35.948,40300.0
2006-05-25 11:25:00,44.71,44.81,44.68,44.69,62500.0,35.948,36.0284,35.9238,35.9319,62500.0
2006-05-25 11:30:00,44.67,44.69,44.59,44.61,14600.0,35.9158,35.9319,35.8515,35.8676,14600.0
2006-05-25 11:35:00,44.61,44.66,44.61,44.61,8900.0,35.8676,35.9078,35.8676,35.8676,8900.0
2006-05-25 11:40:00,44.61,44.68,44.57,44.66,58100.0,35.8676,35.9238,35.8354,35.9078,58100.0
2006-05-25 11:45:00,44.65,44.67,44.53,44.61,90200.0,35.8997,35.9158,35.8032,35.8676,90200.0
2006-05-25 11:50:00,44.61,44.62,44.57,44.57,12100.0,35.8676,35.8756,35.8354,35.8354,12100.0
2006-05-25 11:55:00,44.58,44.63,44.56,44.62,7000.0,35.8434,35.8836,35.8274,35.8756,7000.0
2006-05-25 12:00:00,44.65,44.65,44.56,44.57,41000.0,35.8997,35.8997,35.8274,35.8354,41000.0
2006-05-25 12:05:00,44.55,44.55,44.5,44.51,12600.0,35.8193,35.8193,35.7791,35.7871,12600.0
2006-05-25 12:10:00,44.52,44.55,44.51,44.53,12000.0,35.7952,35.8193,35.7871,35.8032,12000.0
2006-05-25 12:15:00,44.52,44.64,44.49,44.53,22800.0,35.7952,35.8917,35.7711,35.8032,22800.0
2006-05-25 12:20:00,44.53,44.61,44.53,44.59,37600.0,35.8032,35.8676,35.8032,35.8515,37600.0
2006-05-25 12:25:00,44.58,44.59,44.43,44.43,28100.0,35.8434,35.8515,35.7228,35.7228,28100.0
2006-05-25 12:30:00,44.42,44.42,44.31,44.33,15100.0,35.7148,35.7148,35.6263,35.6424,15100.0
2006-05-25 12:35:00,44.31,44.31,44.26,44.29,7900.0,35.6263,35.6263,35.5861,35.6103,7900.0
2006-05-25 12:40:00,44.28,44.32,44.28,44.28,7100.0,35.6022,35.6344,35.6022,35.6022,7100.0
2006-05-25 12:45:00,44.28,44.31,44.26,44.28,17700.0,35.6022,35.6263,35.5861,35.6022,17700.0
2006-05-25 12:50:00,44.29,44.33,44.27,44.32,8700.0,35.6103,35.6424,35.5942,35.6344,8700.0
2006-05-25 12:55:00,44.33,44.35,44.33,44.34,3400.0,35.6424,35.6585,35.6424,35.6505,3400.0
2006-05-25 13:00:00,44.33,44.33,44.25,44.27,8700.0,35.6424,35.6424,35.5781,35.5942,8700.0
2006-05-25 13:05:00,44.25,44.3,44.21,44.3,7000.0,35.5781,35.6183,35.5459,35.6183,7000.0
2006-05-25 13:10:00,44.28,44.28,44.23,44.23,6900.0,35.6022,35.6022,35.562,35.562,6900.0
2006-05-25 13:15:00,44.23,44.28,44.22,44.26,7600.0,35.562,35.6022,35.554,35.5861,7600.0
2006-05-25 13:20:00,44.27,44.27,44.25,44.27,4400.0,35.5942,35.5942,35.5781,35.5942,4400.0
2006-05-25 13:25:00,44.24,44.26,44.2,44.23,19600.0,35.5701,35.5861,35.5379,35.562,19600.0
2006-05-25 13:30:00,44.25,44.28,44.23,44.25,4000.0,35.5781,35.6022,35.562,35.5781,4000.0
2006-05-25 13:35:00,44.25,44.29,44.25,44.26,7700.0,35.5781,35.6103,35.5781,35.5861,7700.0
2006-05-25 13:40:00,44.26,44.27,44.23,44.27,5700.0,35.5861,35.5942,35.562,35.5942,5700.0
2006-05-25 13:45:00,44.28,44.32,44.27,44.27,4000.0,35.6022,35.6344,35.5942,35.5942,4000.0
2006-05-25 13:50:00,44.28,44.29,44.25,44.25,8300.0,35.6022,35.6103,35.5781,35.5781,8300.0
2006-05-25 13:55:00,44.27,44.33,44.2,44.28,17400.0,35.5942,35.6424,35.5379,35.6022,17400.0
2006-05-25 14:00:00,44.32,44.36,44.28,44.35,13300.0,35.6344,35.6665,35.6022,35.6585,13300.0
2006-05-25 14:05:00,44.39,44.43,44.37,44.39,8200.0,35.6907,35.7228,35.6746,35.6907,8200.0
2006-05-25 14:10:00,44.4,44.45,44.38,44.45,14200.0,35.6987,35.7389,35.6826,35.7389,14200.0
2006-05-25 14:15:00,44.45,44.55,44.43,44.54,12600.0,35.7389,35.8193,35.7228,35.8113,12600.0
2006-05-25 14:20:00,44.54,44.6,44.51,44.57,19100.0,35.8113,35.8595,35.7871,35.8354,19100.0
2006-05-25 14:25:00,44.61,44.61,44.47,44.47,14600.0,35.8676,35.8676,35.755,35.755,14600.0
2006-05-25 14:30:00,44.5,44.52,44.47,44.51,11000.0,35.7791,35.7952,35.755,35.7871,11000.0
2006-05-25 14:35:00,44.51,44.53,44.51,44.52,9600.0,35.7871,35.8032,35.7871,35.7952,9600.0
2006-05-25 14:40:00,44.53,44.54,44.51,44.54,9300.0,35.8032,35.8113,35.7871,35.8113,9300.0
2006-05-25 14:45:00,44.54,44.56,44.5,44.54,10400.0,35.8113,35.8274,35.7791,35.8113,10400.0
2006-05-25 14:50:00,44.52,44.55,44.48,44.51,15700.0,35.7952,35.8193,35.763,35.7871,15700.0
2006-05-25 14:55:00,44.53,44.54,44.51,44.52,5100.0,35.8032,35.8113,35.7871,35.7952,5100.0
2006-05-25 15:00:00,44.53,44.57,44.49,44.5,13600.0,35.8032,35.8354,35.7711,35.7791,13600.0
2006-05-25 15:05:00,44.5,44.51,44.47,44.48,11500.0,35.7791,35.7871,35.755,35.763,11500.0
2006-05-25 15:10:00,44.48,44.5,44.47,44.48,10300.0,35.763,35.7791,35.755,35.763,10300.0
2006-05-25 15:15:00,44.48,44.56,44.47,44.56,21800.0,35.763,35.8274,35.755,35.8274,21800.0
2006-05-25 15:20:00,44.55,44.59,44.53,44.59,14800.0,35.8193,35.8515,35.8032,35.8515,14800.0
2006-05-25 15:25:00,44.6,44.64,44.57,44.62,14700.0,35.8595,35.8917,35.8354,35.8756,14700.0
2006-05-25 15:30:00,44.64,44.68,44.63,44.67,16000.0,35.8917,35.9238,35.8836,35.9158,16000.0
2006-05-25 15:35:00,44.67,44.67,44.58,44.59,15400.0,35.9158,35.9158,35.8434,35.8515,15400.0
2006-05-25 15:40:00,44.58,44.65,44.58,44.65,14800.0,35.8434,35.8997,35.8434,35.8997,14800.0
2006-05-25 15:45:00,44.65,44.74,44.65,44.65,32500.0,35.8997,35.9721,35.8997,35.8997,32500.0
2006-05-25 15:50:00,44.66,44.79,44.66,44.78,41000.0,35.9078,36.0123,35.9078,36.0042,41000.0
2006-05-25 15:55:00,44.78,44.85,44.73,44.84,95500.0,36.0042,36.0605,35.964,36.0525,95500.0
2006-05-26 09:30:00,44.65,44.72,44.53,44.7,54100.0,35.8997,35.956,35.8032,35.9399,54100.0
2006-05-26 09:35:00,44.71,44.75,44.4,44.48,28200.0,35.948,35.9801,35.6987,35.763,28200.0
2006-05-26 09:40:00,44.49,44.58,44.47,44.57,58000.0,35.7711,35.8434,35.755,35.8354,58000.0
2006-05-26 09:45:00,44.57,44.74,44.57,44.62,16400.0,35.8354,35.9721,35.8354,35.8756,16400.0
2006-05-26 09:50:00,44.61,44.63,44.5,44.56,17900.0,35.8676,35.8836,35.7791,35.8274,17900.0
2006-05-26 09:55:00,44.53,44.6,44.5,44.59,11700.0,35.8032,35.8595,35.7791,35.8515,11700.0
2006-05-26 10:00:00,44.55,44.6,44.5,44.55,10400.0,35.8193,35.8595,35.7791,35.8193,10400.0
2006-05-26 10:05:00,44.55,44.57,44.52,44.57,6900.0,35.8193,35.8354,35.7952,35.8354,6900.0
2006-05-26 10:10:00,44.57,44.63,44.56,44.59,6100.0,35.8354,35.8836,35.8274,35.8515,6100.0
2006-05-26 10:15:00,44.58,44.66,44.55,44.64,6800.0,35.8434,35.9078,35.8193,35.8917,6800.0
2006-05-26 10:20:00,44.61,44.65,44.51,44.51,5600.0,35.8676,35.8997,35.7871,35.7871,5600.0
2006-05-26 10:25:00,44.54,44.61,44.52,44.59,9300.0,35.8113,35.8676,35.7952,35.8515,9300.0
2006-05-26 10:30:00,44.61,44.61,44.58,44.6,3500.0,35.8676,35.8676,35.8434,35.8595,3500.0
2006-05-26 10:35:00,44.6,44.61,44.51,44.53,8100.0,35.8595,35.8676,35.7871,35.8032,8100.0
2006-05-26 10:40:00,44.52,44.56,44.51,44.53,9700.0,35.7952,35.8274,35.7871,35.8032,9700.0
2006-05-26 10:45:00,44.52,44.61,44.5,44.58,18400.0,35.7952,35.8676,35.7791,35.8434,18400.0
2006-05-26 10:50:00,44.58,44.7,44.58,44.69,7300.0,35.8434,35.9399,35.8434,35.9319,7300.0
2006-05-26 10:55:00,44.69,44.73,44.67,44.73,13300.0,35.9319,35.964,35.9158,35.964,13300.0
2006-05-26 11:00:00,44.73,44.75,44.71,44.74,4500.0,35.964,35.9801,35.948,35.9721,4500.0
2006-05-26 11:05:00,44.73,44.76,44.72,44.74,5300.0,35.964,35.9882,35.956,35.9721,5300.0
2006-05-26 11:10:00,44.74,44.77,44.71,44.77,7900.0,35.9721,35.9962,35.948,35.9962,7900.0
2006-05-26 11:15:00,44.77,44.82,44.77,44.82,11800.0,35.9962,36.0364,35.9962,36.0364,11800.0
2006-05-26 11:20:00,44.83,44.86,44.81,44.84,9800.0,36.0444,36.0686,36.0284,36.0525,9800.0
2006-05-26 11:25:00,44.83,44.86,44.81,44.83,4300.0,36.0444,36.0686,36.0284,36.0444,4300.0
2006-05-26 11:30:00,44.83,44.84,44.81,44.82,4900.0,36.0444,36.0525,36.0284,36.0364,4900.0
2006-05-26 11:35:00,44.84,44.85,44.76,44.77,7000.0,36.0525,36.0605,35.9882,35.9962,7000.0
2006-05-26 11:40:00,44.76,44.78,44.76,44.77,1900.0,35.9882,36.0042,35.9882,35.9962,1900.0
2006-05-26 11:45:00,44.78,44.79,44.71,44.73,4900.0,36.0042,36.0123,35.948,35.964,4900.0
2006-05-26 11:50:00,44.69,44.7,44.67,44.68,5300.0,35.9319,35.9399,35.9158,35.9238,5300.0
2006-05-26 11:55:00,44.67,44.71,44.56,44.58,14200.0,35.9158,35.948,35.8274,35.8434,14200.0
2006-05-26 12:00:00,44.57,44.6,44.56,44.56,6500.0,35.8354,35.8595,35.8274,35.8274,6500.0
2006-05-26 12:05:00,44.55,44.6,44.5,44.53,32900.0,35.8193,35.8595,35.7791,35.8032,32900.0
2006-05-26 12:10:00,44.54,44.55,44.53,44.54,4900.0,35.8113,35.8193,35.8032,35.8113,4900.0
2006-05-26 12:15:00,44.55,44.56,44.5,44.52,3700.0,35.8193,35.8274,35.7791,35.7952,3700.0
2006-05-26 12:20:00,44.53,44.53,44.5,44.51,5400.0,35.8032,35.8032,35.7791,35.7871,5400.0
2006-05-26 12:25:00,44.51,44.52,44.5,44.51,2500.0,35.7871,35.7952,35.7791,35.7871,2500.0
2006-05-26 12:30:00,44.52,44.52,44.5,44.5,8800.0,35.7952,35.7952,35.7791,35.7791,8800.0
2006-05-26 12:35:00,44.5,44.55,44.48,44.52,16500.0,35.7791,35.8193,35.763,35.7952,16500.0
2006-05-26 12:40:00,44.55,44.57,44.55,44.57,2700.0,35.8193,35.8354,35.8193,35.8354,2700.0
2006-05-26 12:45:00,44.57,44.59,44.56,44.59,3500.0,35.8354,35.8515,35.8274,35.8515,3500.0
2006-05-26 12:50:00,44.58,44.59,44.55,44.56,2500.0,35.8434,35.8515,35.8193,35.8274,2500.0
2006-05-26 12:55:00,44.56,44.62,44.56,44.59,6000.0,35.8274,35.8756,35.8274,35.8515,6000.0
2006-05-26 13:00:00,44.57,44.59,44.56,44.57,3300.0,35.8354,35.8515,35.8274,35.8354,3300.0
2006-05-26 13:05:00,44.56,44.56,44.51,44.51,4600.0,35.8274,35.8274,35.7871,35.7871,4600.0
2006-05-26 13:10:00,44.51,44.54,44.5,44.51,2100.0,35.7871,35.8113,35.7791,35.7871,2100.0
2006-05-26 13:15:00,44.5,44.52,44.49,44.5,13300.0,35.7791,35.7952,35.7711,35.7791,13300.0
2006-05-26 13:20:00,44.5,44.52,44.5,44.5,2500.0,35.7791,35.7952,35.7791,35.7791,2500.0
2006-05-26 13:25:00,44.51,44.51,44.5,44.5,3300.0,35.7871,35.7871,35.7791,35.7791,3300.0
2006-05-26 13:30:00,44.5,44.53,44.5,44.52,4700.0,35.7791,35.8032,35.7791,35.7952,4700.0
2006-05-26 13:35:00,44.52,44.52,44.5,44.5,10100.0,35.7952,35.7952,35.7791,35.7791,10100.0
2006-05-26 13:40:00,44.5,44.53,44.49,44.53,20300.0,35.7791,35.8032,35.7711,35.8032,20300.0
2006-05-26 13:45:00,44.5,44.52,44.45,44.52,13500.0,35.7791,35.7952,35.7389,35.7952,13500.0
2006-05-26 13:50:00,44.51,44.51,44.47,44.5,5900.0,35.7871,35.7871,35.755,35.7791,5900.0
2006-05-26 13:55:00,44.5,44.5,44.45,44.45,4300.0,35.7791,35.7791,35.7389,35.7389,4300.0
2006-05-26 14:00:00,44.44,44.46,44.44,44.44,6600.0,35.7309,35.7469,35.7309,35.7309,6600.0
2006-05-26 14:05:00,44.46,44.46,44.43,44.44,5300.0,35.7469,35.7469,35.7228,35.7309,5300.0
2006-05-26 14:10:00,44.44,44.51,44.44,44.5,9000.0,35.7309,35.7871,35.7309,35.7791,9000.0
2006-05-26 14:15:00,44.5,44.52,44.48,44.49,17700.0,35.7791,35.7952,35.763,35.7711,17700.0
2006-05-26 14:20:00,44.49,44.49,44.48,44.49,8500.0,35.7711,35.7711,35.763,35.7711,8500.0
2006-05-26 14:25:00,44.49,44.49,44.45,44.47,44500.0,35.7711,35.7711,35.7389,35.755,44500.0
2006-05-26 14:30:00,44.47,44.48,44.45,44.48,1700.0,35.755,35.763,35.7389,35.763,1700.0
2006-05-26 14:35:00,44.46,44.49,44.46,44.49,10000.0,35.7469,35.7711,35.7469,35.7711,10000.0
2006-05-26 14:40:00,44.48,44.49,44.39,44.4,10300.0,35.763,35.7711,35.6907,35.6987,10300.0
2006-05-26 14:45:00,44.41,44.43,44.38,44.42,8900.0,35.7067,35.7228,35.6826,35.7148,8900.0
2006-05-26 14:50:00,44.44,44.45,44.41,44.45,3700.0,35.7309,35.7389,35.7067,35.7389,3700.0
2006-05-26 14:55:00,44.45,44.45,44.42,44.44,7400.0,35.7389,35.7389,35.7148,35.7309,7400.0
2006-05-26 15:00:00,44.43,44.45,44.41,44.44,8600.0,35.7228,35.7389,35.7067,35.7309,8600.0
2006-05-26 15:05:00,44.45,44.49,44.45,44.48,6300.0,35.7389,35.7711,35.7389,35.763,6300.0
2006-05-26 15:10:00,44.47,44.5,44.46,44.47,6000.0,35.755,35.7791,35.7469,35.755,6000.0
2006-05-26 15:15:00,44.47,44.48,44.47,44.48,2000.0,35.755,35.763,35.755,35.763,2000.0
2006-05-26 15:20:00,44.48,44.5,44.48,44.48,7500.0,35.763,35.7791,35.763,35.763,7500.0
2006-05-26 15:25:00,44.49,44.52,44.49,44.51,5200.0,35.7711,35.7952,35.7711,35.7871,5200.0
2006-05-26 15:30:00,44.51,44.65,44.51,44.65,16900.0,35.7871,35.8997,35.7871,35.8997,16900.0
2006-05-26 15:35:00,44.63,44.67,44.61,44.65,22500.0,35.8836,35.9158,35.8676,35.8997,22500.0
2006-05-26 15:40:00,44.64,44.71,44.64,44.7,18800.0,35.8917,35.948,35.8917,35.9399,18800.0
2006-05-26 15:45:00,44.71,44.78,44.7,44.74,17000.0,35.948,36.0042,35.9399,35.9721,17000.0
2006-05-26 15:50:00,44.73,44.74,44.66,44.66,20700.0,35.964,35.9721,35.9078,35.9078,20700.0
2006-05-26 15:55:00,44.67,44.69,44.66,44.67,24000.0,35.9158,35.9319,35.9078,35.9158,24000.0
2006-05-30 09:30:00,44.35,44.38,44.12,44.12,32900.0,35.6585,35.6826,35.4736,35.4736,32900.0
2006-05-30 09:35:00,44.18,44.32,44.12,44.27,8400.0,35.5218,35.6344,35.4736,35.5942,8400.0
2006-05-30 09:40:00,44.3,44.38,44.25,44.31,15800.0,35.6183,35.6826,35.5781,35.6263,15800.0
2006-05-30 09:45:00,44.29,44.36,44.26,44.35,40700.0,35.6103,35.6665,35.5861,35.6585,40700.0
2006-05-30 09:50:00,44.34,44.38,44.25,44.38,33800.0,35.6505,35.6826,35.5781,35.6826,33800.0
2006-05-30 09:55:00,44.41,44.5,44.36,44.5,36600.0,35.7067,35.7791,35.6665,35.7791,36600.0
2006-05-30 10:00:00,44.47,44.52,44.37,44.45,27300.0,35.755,35.7952,35.6746,35.7389,27300.0
2006-05-30 10:05:00,44.45,44.5,44.39,44.46,14500.0,35.7389,35.7791,35.6907,35.7469,14500.0
2006-05-30 10:10:00,44.43,44.45,44.41,44.41,3300.0,35.7228,35.7389,35.7067,35.7067,3300.0
2006-05-30 10:15:00,44.39,44.44,44.35,44.35,14700.0,35.6907,35.7309,35.6585,35.6585,14700.0
2006-05-30 10:20:00,44.35,44.35,44.27,44.35,11700.0,35.6585,35.6585,35.5942,35.6585,11700.0
2006-05-30 10:25:00,44.33,44.35,44.19,44.2,14400.0,35.6424,35.6585,35.5299,35.5379,14400.0
2006-05-30 10:30:00,44.2,44.23,44.14,44.14,9900.0,35.5379,35.562,35.4897,35.4897,9900.0
2006-05-30 10:35:00,44.15,44.22,44.15,44.18,11300.0,35.4977,35.554,35.4977,35.5218,11300.0
2006-05-30 10:40:00,44.18,44.29,44.1,44.28,19100.0,35.5218,35.6103,35.4575,35.6022,19100.0
2006-05-30 10:45:00,44.26,44.3,44.22,44.24,5600.0,35.5861,35.6183,35.554,35.5701,5600.0
2006-05-30 10:50:00,44.25,44.25,44.14,44.15,8800.0,35.5781,35.5781,35.4897,35.4977,8800.0
2006-05-30 10:55:00,44.16,44.24,44.16,44.23,7300.0,35.5057,35.5701,35.5057,35.562,7300.0
2006-05-30 11:00:00,44.24,44.26,44.22,44.24,5700.0,35.5701,35.5861,35.554,35.5701,5700.0
2006-05-30 11:05:00,44.24,44.27,44.19,44.25,8400.0,35.5701,35.5942,35.5299,35.5781,8400.0
2006-05-30 11:10:00,44.27,44.28,44.11,44.12,15600.0,35.5942,35.6022,35.4655,35.4736,15600.0
2006-05-30 11:15:00,44.12,44.12,44.06,44.06,18300.0,35.4736,35.4736,35.4253,35.4253,18300.0
2006-05-30 11:20:00,44.05,44.05,43.92,43.96,26700.0,35.4173,35.4173,35.3128,35.3449,26700.0
2006-05-30 11:25:00,43.96,44.08,43.96,44.07,10900.0,35.3449,35.4414,35.3449,35.4334,10900.0
2006-05-30 11:30:00,44.06,44.13,44.06,44.1,5300.0,35.4253,35.4816,35.4253,35.4575,5300.0
2006-05-30 11:35:00,44.11,44.25,44.11,44.2,7900.0,35.4655,35.5781,35.4655,35.5379,7900.0
2006-05-30 11:40:00,44.21,44.23,44.18,44.21,4000.0,35.5459,35.562,35.5218,35.5459,4000.0
2006-05-30 11:45:00,44.23,44.23,44.19,44.21,4500.0,35.562,35.562,35.5299,35.5459,4500.0
2006-05-30 11:50:00,44.2,44.21,44.13,44.13,3900.0,35.5379,35.5459,35.4816,35.4816,3900.0
2006-05-30 11:55:00,44.14,44.22,44.14,44.21,4600.0,35.4897,35.554,35.4897,35.5459,4600.0
2006-05-30 12:00:00,44.21,44.21,44.09,44.09,3800.0,35.5459,35.5459,35.4495,35.4495,3800.0
2006-05-30 12:05:00,44.1,44.13,44.03,44.05,13500.0,35.4575,35.4816,35.4012,35.4173,13500.0
2006-05-30 12:10:00,44.06,44.08,44.02,44.02,8400.0,35.4253,35.4414,35.3932,35.3932,8400.0
2006-05-30 12:15:00,44.01,44.08,44.01,44.02,6100.0,35.3851,35.4414,35.3851,35.3932,6100.0
2006-05-30 12:20:00,44.02,44.12,44.02,44.08,8600.0,35.3932,35.4736,35.3932,35.4414,8600.0
2006-05-30 12:25:00,44.06,44.08,44.01,44.01,5500.0,35.4253,35.4414,35.3851,35.3851,5500.0
2006-05-30 12:30:00,44.01,44.04,44.0,44.02,7200.0,35.3851,35.4093,35.3771,35.3932,7200.0
2006-05-30 12:35:00,44.03,44.11,44.03,44.11,7600.0,35.4012,35.4655,35.4012,35.4655,7600.0
2006-05-30 12:40:00,44.12,44.13,43.95,43.99,27100.0,35.4736,35.4816,35.3369,35.3691,27100.0
2006-05-30 12:45:00,43.99,44.02,43.95,44.02,13900.0,35.3691,35.3932,35.3369,35.3932,13900.0
2006-05-30 12:50:00,44.01,44.02,43.96,43.97,8000.0,35.3851,35.3932,35.3449,35.353,8000.0
2006-05-30 12:55:00,43.96,43.96,43.93,43.94,10600.0,35.3449,35.3449,35.3208,35.3289,10600.0
2006-05-30 13:00:00,43.93,43.97,43.93,43.95,6400.0,35.3208,35.353,35.3208,35.3369,6400.0
2006-05-30 13:05:00,43.95,43.98,43.94,43.96,9100.0,35.3369,35.361,35.3289,35.3449,9100.0
2006-05-30 13:10:00,43.97,43.98,43.9,43.91,8300.0,35.353,35.361,35.2967,35.3047,8300.0
2006-05-30 13:15:00,43.91,43.93,43.88,43.9,15500.0,35.3047,35.3208,35.2806,35.2967,15500.0
2006-05-30 13:20:00,43.91,44.0,43.91,43.94,14900.0,35.3047,35.3771,35.3047,35.3289,14900.0
2006-05-30 13:25:00,43.93,43.98,43.93,43.96,4200.0,35.3208,35.361,35.3208,35.3449,4200.0
2006-05-30 13:30:00,43.96,43.96,43.94,43.96,3600.0,35.3449,35.3449,35.3289,35.3449,3600.0
2006-05-30 13:35:00,43.96,43.99,43.94,43.94,9800.0,35.3449,35.3691,35.3289,35.3289,9800.0
2006-05-30 13:40:00,43.94,43.94,43.91,43.92,8100.0,35.3289,35.3289,35.3047,35.3128,8100.0
2006-05-30 13:45:00,43.92,43.96,43.85,43.96,9400.0,35.3128,35.3449,35.2565,35.3449,9400.0
2006-05-30 13:50:00,43.97,43.99,43.96,43.96,8100.0,35.353,35.3691,35.3449,35.3449,8100.0
2006-05-30 13:55:00,43.96,44.06,43.94,43.98,13700.0,35.3449,35.4253,35.3289,35.361,13700.0
2006-05-30 14:00:00,43.98,43.98,43.93,43.93,4400.0,35.361,35.361,35.3208,35.3208,4400.0
2006-05-30 14:05:00,43.92,43.93,43.9,43.91,6400.0,35.3128,35.3208,35.2967,35.3047,6400.0
2006-05-30 14:10:00,43.93,43.96,43.93,43.94,8500.0,35.3208,35.3449,35.3208,35.3289,8500.0
2006-05-30 14:15:00,43.93,43.98,43.93,43.97,18800.0,35.3208,35.361,35.3208,35.353,18800.0
2006-05-30 14:20:00,43.95,43.95,43.91,43.91,8400.0,35.3369,35.3369,35.3047,35.3047,8400.0
2006-05-30 14:25:00,43.9,44.01,43.9,44.01,12900.0,35.2967,35.3851,35.2967,35.3851,12900.0
2006-05-30 14:30:00,44.0,44.06,43.98,44.01,25100.0,35.3771,35.4253,35.361,35.3851,25100.0
2006-05-30 14:35:00,44.0,44.0,43.91,43.97,7400.0,35.3771,35.3771,35.3047,35.353,7400.0
2006-05-30 14:40:00,43.96,43.96,43.88,43.89,10100.0,35.3449,35.3449,35.2806,35.2887,10100.0
2006-05-30 14:45:00,43.88,43.93,43.88,43.88,10100.0,35.2806,35.3208,35.2806,35.2806,10100.0
2006-05-30 14:50:00,43.9,43.91,43.85,43.86,9200.0,35.2967,35.3047,35.2565,35.2645,9200.0
2006-05-30 14:55:00,43.85,43.88,43.84,43.86,9000.0,35.2565,35.2806,35.2485,35.2645,9000.0
2006-05-30 15:00:00,43.87,43.88,43.83,43.83,17100.0,35.2726,35.2806,35.2404,35.2404,17100.0
2006-05-30 15:05:00,43.85,43.85,43.8,43.8,9700.0,35.2565,35.2565,35.2163,35.2163,9700.0
2006-05-30 15:10:00,43.8,43.83,43.74,43.78,12800.0,35.2163,35.2404,35.1681,35.2002,12800.0
2006-05-30 15:15:00,43.78,43.82,43.77,43.8,13800.0,35.2002,35.2324,35.1922,35.2163,13800.0
2006-05-30 15:20:00,43.79,43.89,43.78,43.88,11700.0,35.2083,35.2887,35.2002,35.2806,11700.0
2006-05-30 15:25:00,43.88,43.96,43.87,43.95,15300.0,35.2806,35.3449,35.2726,35.3369,15300.0
2006-05-30 15:30:00,43.94,44.03,43.92,43.96,32300.0,35.3289,35.4012,35.3128,35.3449,32300.0
2006-05-30 15:35:00,43.95,44.02,43.94,44.02,34200.0,35.3369,35.3932,35.3289,35.3932,34200.0
2006-05-30 15:40:00,44.02,44.02,43.86,43.96,24500.0,35.3932,35.3932,35.2645,35.3449,24500.0
2006-05-30 15:45:00,43.96,43.96,43.91,43.95,12600.0,35.3449,35.3449,35.3047,35.3369,12600.0
2006-05-30 15:50:00,43.95,43.96,43.77,43.81,25300.0,35.3369,35.3449,35.1922,35.2243,25300.0
2006-05-30 15:55:00,43.8,43.85,43.76,43.81,33200.0,35.2163,35.2565,35.1841,35.2243,33200.0
2006-05-31 09:30:00,44.0,44.15,43.85,43.9,33200.0,35.3771,35.4977,35.2565,35.2967,33200.0
2006-05-31 09:35:00,43.9,43.98,43.75,43.8,18800.0,35.2967,35.361,35.1761,35.2163,18800.0
2006-05-31 09:40:00,43.8,43.87,43.73,43.73,14000.0,35.2163,35.2726,35.16,35.16,14000.0
2006-05-31 09:45:00,43.71,43.83,43.7,43.76,14000.0,35.1439,35.2404,35.1359,35.1841,14000.0
2006-05-31 09:50:00,43.76,43.85,43.76,43.85,15600.0,35.1841,35.2565,35.1841,35.2565,15600.0
2006-05-31 09:55:00,43.83,43.89,43.81,43.84,11500.0,35.2404,35.2887,35.2243,35.2485,11500.0
2006-05-31 10:00:00,43.86,43.91,43.79,43.87,15900.0,35.2645,35.3047,35.2083,35.2726,15900.0
2006-05-31 10:05:00,43.84,43.84,43.71,43.76,19800.0,35.2485,35.2485,35.1439,35.1841,19800.0
2006-05-31 10:10:00,43.77,43.92,43.75,43.91,55500.0,35.1922,35.3128,35.1761,35.3047,55500.0
2006-05-31 10:15:00,43.91,43.96,43.9,43.9,10500.0,35.3047,35.3449,35.2967,35.2967,10500.0
2006-05-31 10:20:00,43.92,43.98,43.92,43.92,5400.0,35.3128,35.361,35.3128,35.3128,5400.0
2006-05-31 10:25:00,43.93,43.99,43.93,43.99,7000.0,35.3208,35.3691,35.3208,35.3691,7000.0
2006-05-31 10:30:00,43.98,44.16,43.98,44.14,22500.0,35.361,35.5057,35.361,35.4897,22500.0
2006-05-31 10:35:00,44.13,44.18,44.1,44.12,13200.0,35.4816,35.5218,35.4575,35.4736,13200.0
2006-05-31 10:40:00,44.1,44.11,44.05,44.07,7600.0,35.4575,35.4655,35.4173,35.4334,7600.0
2006-05-31 10:45:00,44.07,44.09,44.04,44.08,7100.0,35.4334,35.4495,35.4093,35.4414,7100.0
2006-05-31 10:50:00,44.08,44.09,44.0,44.04,9200.0,35.4414,35.4495,35.3771,35.4093,9200.0
2006-05-31 10:55:00,44.04,44.06,44.0,44.06,9300.0,35.4093,35.4253,35.3771,35.4253,9300.0
2006-05-31 11:00:00,44.07,44.09,44.03,44.03,7100.0,35.4334,35.4495,35.4012,35.4012,7100.0
2006-05-31 11:05:00,44.03,44.04,44.0,44.02,11600.0,35.4012,35.4093,35.3771,35.3932,11600.0
2006-05-31 11:10:00,44.04,44.04,43.99,44.01,6100.0,35.4093,35.4093,35.3691,35.3851,6100.0
2006-05-31 11:15:00,44.01,44.05,44.0,44.05,9200.0,35.3851,35.4173,35.3771,35.4173,9200.0
2006-05-31 11:20:00,44.05,44.07,44.01,44.05,13500.0,35.4173,35.4334,35.3851,35.4173,13500.0
2006-05-31 11:25:00,44.06,44.13,44.05,44.13,5600.0,35.4253,35.4816,35.4173,35.4816,5600.0
2006-05-31 11:30:00,44.13,44.13,44.07,44.12,9900.0,35.4816,35.4816,35.4334,35.4736,9900.0
2006-05-31 11:35:00,44.12,44.14,44.11,44.13,9800.0,35.4736,35.4897,35.4655,35.4816,9800.0
2006-05-31 11:40:00,44.14,44.14,44.08,44.08,4700.0,35.4897,35.4897,35.4414,35.4414,4700.0
2006-05-31 11:45:00,44.08,44.09,44.05,44.06,3200.0,35.4414,35.4495,35.4173,35.4253,3200.0
2006-05-31 11:50:00,44.06,44.08,44.0,44.04,6300.0,35.4253,35.4414,35.3771,35.4093,6300.0
2006-05-31 11:55:00,44.01,44.05,44.0,44.01,5400.0,35.3851,35.4173,35.3771,35.3851,5400.0
2006-05-31 12:00:00,44.02,44.02,43.95,43.95,27300.0,35.3932,35.3932,35.3369,35.3369,27300.0
2006-05-31 12:05:00,43.97,44.01,43.95,43.97,17900.0,35.353,35.3851,35.3369,35.353,17900.0
2006-05-31 12:10:00,43.96,43.98,43.95,43.98,4200.0,35.3449,35.361,35.3369,35.361,4200.0
2006-05-31 12:15:00,43.98,43.99,43.96,43.98,5200.0,35.361,35.3691,35.3449,35.361,5200.0
2006-05-31 12:20:00,43.98,44.0,43.97,43.98,5200.0,35.361,35.3771,35.353,35.361,5200.0
2006-05-31 12:25:00,44.0,44.02,43.99,43.99,5700.0,35.3771,35.3932,35.3691,35.3691,5700.0
2006-05-31 12:30:00,43.99,44.02,43.99,44.02,9800.0,35.3691,35.3932,35.3691,35.3932,9800.0
2006-05-31 12:35:00,44.01,44.05,44.01,44.03,5300.0,35.3851,35.4173,35.3851,35.4012,5300.0
2006-05-31 12:40:00,44.03,44.05,44.01,44.04,4700.0,35.4012,35.4173,35.3851,35.4093,4700.0
2006-05-31 12:45:00,44.04,44.08,44.04,44.06,5200.0,35.4093,35.4414,35.4093,35.4253,5200.0
2006-05-31 12:50:00,44.06,44.08,44.04,44.04,3000.0,35.4253,35.4414,35.4093,35.4093,3000.0
2006-05-31 12:55:00,44.04,44.05,44.01,44.01,4700.0,35.4093,35.4173,35.3851,35.3851,4700.0
2006-05-31 13:00:00,44.03,44.03,44.01,44.01,3200.0,35.4012,35.4012,35.3851,35.3851,3200.0
2006-05-31 13:05:00,44.01,44.01,43.97,43.98,9300.0,35.3851,35.3851,35.353,35.361,9300.0
2006-05-31 13:10:00,43.98,43.99,43.98,43.98,4300.0,35.361,35.3691,35.361,35.361,4300.0
2006-05-31 13:15:00,43.98,44.0,43.97,44.0,7900.0,35.361,35.3771,35.353,35.3771,7900.0
2006-05-31 13:20:00,43.99,44.02,43.98,43.98,10000.0,35.3691,35.3932,35.361,35.361,10000.0
2006-05-31 13:25:00,44.0,44.02,43.98,43.98,4000.0,35.3771,35.3932,35.361,35.361,4000.0
2006-05-31 13:30:00,43.97,43.99,43.94,43.94,9800.0,35.353,35.3691,35.3289,35.3289,9800.0
2006-05-31 13:35:00,43.93,43.94,43.9,43.92,98100.0,35.3208,35.3289,35.2967,35.3128,98100.0
2006-05-31 13:40:00,43.91,43.93,43.87,43.88,48800.0,35.3047,35.3208,35.2726,35.2806,48800.0
2006-05-31 13:45:00,43.89,43.94,43.85,43.88,7500.0,35.2887,35.3289,35.2565,35.2806,7500.0
2006-05-31 13:50:00,43.89,43.91,43.87,43.89,4400.0,35.2887,35.3047,35.2726,35.2887,4400.0
2006-05-31 13:55:00,43.87,43.94,43.84,43.9,12600.0,35.2726,35.3289,35.2485,35.2967,12600.0
2006-05-31 14:00:00,43.9,43.9,43.74,43.86,20100.0,35.2967,35.2967,35.1681,35.2645,20100.0
2006-05-31 14:05:00,43.84,43.94,43.84,43.84,16000.0,35.2485,35.3289,35.2485,35.2485,16000.0
2006-05-31 14:10:00,43.86,43.92,43.74,43.78,14100.0,35.2645,35.3128,35.1681,35.2002,14100.0
2006-05-31 14:15:00,43.75,43.82,43.65,43.82,18000.0,35.1761,35.2324,35.0957,35.2324,18000.0
2006-05-31 14:20:00,43.8,43.87,43.73,43.81,15300.0,35.2163,35.2726,35.16,35.2243,15300.0
2006-05-31 14:25:00,43.84,43.91,43.79,43.85,9300.0,35.2485,35.3047,35.2083,35.2565,9300.0
2006-05-31 14:30:00,43.83,43.94,43.82,43.91,14500.0,35.2404,35.3289,35.2324,35.3047,14500.0
2006-05-31 14:35:00,43.92,43.95,43.88,43.95,16700.0,35.3128,35.3369,35.2806,35.3369,16700.0
2006-05-31 14:40:00,43.95,43.96,43.83,43.86,10700.0,35.3369,35.3449,35.2404,35.2645,10700.0
2006-05-31 14:45:00,43.88,43.95,43.88,43.94,13200.0,35.2806,35.3369,35.2806,35.3289,13200.0
2006-05-31 14:50:00,43.94,44.01,43.93,44.0,26300.0,35.3289,35.3851,35.3208,35.3771,26300.0
2006-05-31 14:55:00,44.0,44.0,43.88,43.9,84200.0,35.3771,35.3771,35.2806,35.2967,84200.0
2006-05-31 15:00:00,43.91,43.95,43.88,43.94,15100.0,35.3047,35.3369,35.2806,35.3289,15100.0
2006-05-31 15:05:00,43.93,43.93,43.82,43.82,16600.0,35.3208,35.3208,35.2324,35.2324,16600.0
2006-05-31 15:10:00,43.81,43.93,43.81,43.93,25100.0,35.2243,35.3208,35.2243,35.3208,25100.0
2006-05-31 15:15:00,43.93,43.95,43.89,43.95,19000.0,35.3208,35.3369,35.2887,35.3369,19000.0
2006-05-31 15:20:00,43.88,43.94,43.85,43.93,27400.0,35.2806,35.3289,35.2565,35.3208,27400.0
2006-05-31 15:25:00,43.94,43.94,43.82,43.83,23100.0,35.3289,35.3289,35.2324,35.2404,23100.0
2006-05-31 15:30:00,43.83,43.87,43.83,43.85,40800.0,35.2404,35.2726,35.2404,35.2565,40800.0
2006-05-31 15:35:00,43.85,43.86,43.82,43.82,13400.0,35.2565,35.2645,35.2324,35.2324,13400.0
2006-05-31 15:40:00,43.82,43.97,43.81,43.91,33800.0,35.2324,35.353,35.2243,35.3047,33800.0
2006-05-31 15:45:00,43.91,43.95,43.84,43.88,37800.0,35.3047,35.3369,35.2485,35.2806,37800.0
2006-05-31 15:50:00,43.9,44.05,43.87,44.01,124600.0,35.2967,35.4173,35.2726,35.3851,124600.0
2006-05-31 15:55:00,44.03,44.04,43.9,44.01,145700.0,35.4012,35.4093,35.2967,35.3851,145700.0
2006-06-01 09:30:00,44.03,44.13,43.98,44.06,20300.0,35.4012,35.4816,35.361,35.4253,20300.0
2006-06-01 09:35:00,44.09,44.19,44.05,44.16,38300.0,35.4495,35.5299,35.4173,35.5057,38300.0
2006-06-01 09:40:00,44.15,44.17,44.0,44.07,32100.0,35.4977,35.5138,35.3771,35.4334,32100.0
2006-06-01 09:45:00,44.07,44.19,44.04,44.17,30400.0,35.4334,35.5299,35.4093,35.5138,30400.0
2006-06-01 09:50:00,44.17,44.26,44.08,44.14,17000.0,35.5138,35.5861,35.4414,35.4897,17000.0
2006-06-01 09:55:00,44.09,44.11,43.96,44.08,16900.0,35.4495,35.4655,35.3449,35.4414,16900.0
2006-06-01 10:00:00,44.09,44.15,43.98,44.15,14900.0,35.4495,35.4977,35.361,35.4977,14900.0
2006-06-01 10:05:00,44.14,44.14,43.89,43.96,15000.0,35.4897,35.4897,35.2887,35.3449,15000.0
2006-06-01 10:10:00,43.94,44.03,43.91,44.02,4900.0,35.3289,35.4012,35.3047,35.3932,4900.0
2006-06-01 10:15:00,44.03,44.07,44.01,44.07,6200.0,35.4012,35.4334,35.3851,35.4334,6200.0
2006-06-01 10:20:00,44.11,44.13,44.08,44.12,7700.0,35.4655,35.4816,35.4414,35.4736,7700.0
2006-06-01 10:25:00,44.12,44.15,44.09,44.09,8100.0,35.4736,35.4977,35.4495,35.4495,8100.0
2006-06-01 10:30:00,44.12,44.16,44.04,44.06,10800.0,35.4736,35.5057,35.4093,35.4253,10800.0
2006-06-01 10:35:00,44.05,44.1,44.05,44.1,3300.0,35.4173,35.4575,35.4173,35.4575,3300.0
2006-06-01 10:40:00,44.08,44.19,44.0,44.18,18900.0,35.4414,35.5299,35.3771,35.5218,18900.0
2006-06-01 10:45:00,44.18,44.18,44.0,44.1,11000.0,35.5218,35.5218,35.3771,35.4575,11000.0
2006-06-01 10:50:00,44.1,44.18,44.09,44.17,4600.0,35.4575,35.5218,35.4495,35.5138,4600.0
2006-06-01 10:55:00,44.14,44.18,44.1,44.1,70400.0,35.4897,35.5218,35.4575,35.4575,70400.0
2006-06-01 11:00:00,44.07,44.16,44.06,44.16,13400.0,35.4334,35.5057,35.4253,35.5057,13400.0
2006-06-01 11:05:00,44.16,44.24,44.16,44.24,15100.0,35.5057,35.5701,35.5057,35.5701,15100.0
2006-06-01 11:10:00,44.24,44.26,44.2,44.25,12000.0,35.5701,35.5861,35.5379,35.5781,12000.0
2006-06-01 11:15:00,44.25,44.26,44.23,44.23,22100.0,35.5781,35.5861,35.562,35.562,22100.0
2006-06-01 11:20:00,44.24,44.33,44.23,44.32,7800.0,35.5701,35.6424,35.562,35.6344,7800.0
2006-06-01 11:25:00,44.31,44.38,44.31,44.38,5000.0,35.6263,35.6826,35.6263,35.6826,5000.0
2006-06-01 11:30:00,44.38,44.43,44.38,44.42,7500.0,35.6826,35.7228,35.6826,35.7148,7500.0
2006-06-01 11:35:00,44.43,44.43,44.39,44.39,9500.0,35.7228,35.7228,35.6907,35.6907,9500.0
2006-06-01 11:40:00,44.39,44.39,44.27,44.36,22900.0,35.6907,35.6907,35.5942,35.6665,22900.0
2006-06-01 11:45:00,44.35,44.39,44.35,44.37,4700.0,35.6585,35.6907,35.6585,35.6746,4700.0
2006-06-01 11:50:00,44.35,44.35,44.24,44.29,29600.0,35.6585,35.6585,35.5701,35.6103,29600.0
2006-06-01 11:55:00,44.28,44.28,44.18,44.2,10100.0,35.6022,35.6022,35.5218,35.5379,10100.0
2006-06-01 12:00:00,44.18,44.21,44.09,44.19,20600.0,35.5218,35.5459,35.4495,35.5299,20600.0
2006-06-01 12:05:00,44.2,44.22,44.19,44.22,8200.0,35.5379,35.554,35.5299,35.554,8200.0
2006-06-01 12:10:00,44.21,44.21,44.14,44.15,13800.0,35.5459,35.5459,35.4897,35.4977,13800.0
2006-06-01 12:15:00,44.16,44.2,44.16,44.2,5400.0,35.5057,35.5379,35.5057,35.5379,5400.0
2006-06-01 12:20:00,44.2,44.23,44.2,44.23,6000.0,35.5379,35.562,35.5379,35.562,6000.0
2006-06-01 12:25:00,44.24,44.26,44.2,44.2,4500.0,35.5701,35.5861,35.5379,35.5379,4500.0
2006-06-01 12:30:00,44.22,44.24,44.21,44.24,3000.0,35.554,35.5701,35.5459,35.5701,3000.0
2006-06-01 12:35:00,44.24,44.24,44.19,44.23,7400.0,35.5701,35.5701,35.5299,35.562,7400.0
2006-06-01 12:40:00,44.25,44.26,44.2,44.25,15800.0,35.5781,35.5861,35.5379,35.5781,15800.0
2006-06-01 12:45:00,44.25,44.29,44.24,44.29,17200.0,35.5781,35.6103,35.5701,35.6103,17200.0
2006-06-01 12:50:00,44.28,44.31,44.27,44.3,14400.0,35.6022,35.6263,35.5942,35.6183,14400.0
2006-06-01 12:55:00,44.3,44.32,44.28,44.28,11800.0,35.6183,35.6344,35.6022,35.6022,11800.0
2006-06-01 13:00:00,44.28,44.31,44.28,44.3,10300.0,35.6022,35.6263,35.6022,35.6183,10300.0
2006-06-01 13:05:00,44.29,44.31,44.28,44.28,11000.0,35.6103,35.6263,35.6022,35.6022,11000.0
2006-06-01 13:10:00,44.27,44.28,44.23,44.24,7000.0,35.5942,35.6022,35.562,35.5701,7000.0
2006-06-01 13:15:00,44.24,44.27,44.24,44.27,5900.0,35.5701,35.5942,35.5701,35.5942,5900.0
2006-06-01 13:20:00,44.26,44.27,44.25,44.26,3700.0,35.5861,35.5942,35.5781,35.5861,3700.0
2006-06-01 13:25:00,44.26,44.28,44.16,44.2,32100.0,35.5861,35.6022,35.5057,35.5379,32100.0
2006-06-01 13:30:00,44.2,44.2,44.16,44.16,4500.0,35.5379,35.5379,35.5057,35.5057,4500.0
2006-06-01 13:35:00,44.17,44.18,44.11,44.13,10800.0,35.5138,35.5218,35.4655,35.4816,10800.0
2006-06-01 13:40:00,44.13,44.18,44.12,44.16,7800.0,35.4816,35.5218,35.4736,35.5057,7800.0
2006-06-01 13:45:00,44.18,44.18,44.15,44.18,7200.0,35.5218,35.5218,35.4977,35.5218,7200.0
2006-06-01 13:50:00,44.16,44.18,44.14,44.14,4300.0,35.5057,35.5218,35.4897,35.4897,4300.0
2006-06-01 13:55:00,44.15,44.15,44.09,44.13,11500.0,35.4977,35.4977,35.4495,35.4816,11500.0
2006-06-01 14:00:00,44.13,44.2,44.13,44.15,19900.0,35.4816,35.5379,35.4816,35.4977,19900.0
2006-06-01 14:05:00,44.14,44.14,44.0,44.07,88100.0,35.4897,35.4897,35.3771,35.4334,88100.0
2006-06-01 14:10:00,44.06,44.12,44.03,44.11,19200.0,35.4253,35.4736,35.4012,35.4655,19200.0
2006-06-01 14:15:00,44.11,44.22,44.1,44.22,13200.0,35.4655,35.554,35.4575,35.554,13200.0
2006-06-01 14:20:00,44.25,44.26,44.19,44.21,12900.0,35.5781,35.5861,35.5299,35.5459,12900.0
2006-06-01 14:25:00,44.21,44.25,44.2,44.25,12700.0,35.5459,35.5781,35.5379,35.5781,12700.0
2006-06-01 14:30:00,44.25,44.28,44.23,44.27,5000.0,35.5781,35.6022,35.562,35.5942,5000.0
2006-06-01 14:35:00,44.28,44.32,44.1,44.28,35100.0,35.6022,35.6344,35.4575,35.6022,35100.0
2006-06-01 14:40:00,44.28,44.29,44.26,44.28,3300.0,35.6022,35.6103,35.5861,35.6022,3300.0
2006-06-01 14:45:00,44.28,44.3,44.26,44.28,10400.0,35.6022,35.6183,35.5861,35.6022,10400.0
2006-06-01 14:50:00,44.29,44.3,44.2,44.22,35500.0,35.6103,35.6183,35.5379,35.554,35500.0
2006-06-01 14:55:00,44.21,44.23,44.18,44.19,7800.0,35.5459,35.562,35.5218,35.5299,7800.0
2006-06-01 15:00:00,44.18,44.21,44.14,44.17,13700.0,35.5218,35.5459,35.4897,35.5138,13700.0
2006-06-01 15:05:00,44.18,44.2,44.16,44.17,6800.0,35.5218,35.5379,35.5057,35.5138,6800.0
2006-06-01 15:10:00,44.17,44.18,44.06,44.16,17300.0,35.5138,35.5218,35.4253,35.5057,17300.0
2006-06-01 15:15:00,44.16,44.16,44.02,44.14,15500.0,35.5057,35.5057,35.3932,35.4897,15500.0
2006-06-01 15:20:00,44.14,44.22,44.14,44.2,9100.0,35.4897,35.554,35.4897,35.5379,9100.0
2006-06-01 15:25:00,44.21,44.22,44.05,44.12,69800.0,35.5459,35.554,35.4173,35.4736,69800.0
2006-06-01 15:30:00,44.12,44.19,44.11,44.18,29300.0,35.4736,35.5299,35.4655,35.5218,29300.0
2006-06-01 15:35:00,44.15,44.29,44.15,44.28,87700.0,35.4977,35.6103,35.4977,35.6022,87700.0
2006-06-01 15:40:00,44.28,44.4,44.28,44.38,19400.0,35.6022,35.6987,35.6022,35.6826,19400.0
2006-06-01 15:45:00,44.38,44.38,44.3,44.31,32900.0,35.6826,35.6826,35.6183,35.6263,32900.0
2006-06-01 15:50:00,44.31,44.33,44.29,44.29,42800.0,35.6263,35.6424,35.6103,35.6103,42800.0
2006-06-01 15:55:00,44.3,44.32,44.28,44.3,34700.0,35.6183,35.6344,35.6022,35.6183,34700.0
2006-06-02 09:30:00,44.4,44.4,44.21,44.32,32500.0,35.6987,35.6987,35.5459,35.6344,32500.0
2006-06-02 09:35:00,44.38,44.38,44.2,44.31,12700.0,35.6826,35.6826,35.5379,35.6263,12700.0
2006-06-02 09:40:00,44.3,44.33,44.1,44.1,13000.0,35.6183,35.6424,35.4575,35.4575,13000.0
2006-06-02 09:45:00,44.12,44.26,44.09,44.17,15000.0,35.4736,35.5861,35.4495,35.5138,15000.0
2006-06-02 09:50:00,44.17,44.31,44.13,44.26,16700.0,35.5138,35.6263,35.4816,35.5861,16700.0
2006-06-02 09:55:00,44.26,44.33,44.12,44.31,24200.0,35.5861,35.6424,35.4736,35.6263,24200.0
2006-06-02 10:00:00,44.29,44.36,44.27,44.34,15300.0,35.6103,35.6665,35.5942,35.6505,15300.0
2006-06-02 10:05:00,44.27,44.33,44.24,44.31,27500.0,35.5942,35.6424,35.5701,35.6263,27500.0
2006-06-02 10:10:00,44.31,44.34,44.24,44.24,12800.0,35.6263,35.6505,35.5701,35.5701,12800.0
2006-06-02 10:15:00,44.21,44.35,44.21,44.25,10800.0,35.5459,35.6585,35.5459,35.5781,10800.0
2006-06-02 10:20:00,44.26,44.26,44.21,44.23,5400.0,35.5861,35.5861,35.5459,35.562,5400.0
2006-06-02 10:25:00,44.23,44.35,44.2,44.28,12600.0,35.562,35.6585,35.5379,35.6022,12600.0
2006-06-02 10:30:00,44.33,44.46,44.33,44.39,16200.0,35.6424,35.7469,35.6424,35.6907,16200.0
2006-06-02 10:35:00,44.41,44.45,44.38,44.45,7500.0,35.7067,35.7389,35.6826,35.7389,7500.0
2006-06-02 10:40:00,44.45,44.51,44.4,44.51,9200.0,35.7389,35.7871,35.6987,35.7871,9200.0
2006-06-02 10:45:00,44.52,44.6,44.52,44.52,10500.0,35.7952,35.8595,35.7952,35.7952,10500.0
2006-06-02 10:50:00,44.52,44.53,44.46,44.47,6200.0,35.7952,35.8032,35.7469,35.755,6200.0
2006-06-02 10:55:00,44.47,44.48,44.43,44.46,8400.0,35.755,35.763,35.7228,35.7469,8400.0
2006-06-02 11:00:00,44.47,44.52,44.45,44.45,6800.0,35.755,35.7952,35.7389,35.7389,6800.0
2006-06-02 11:05:00,44.45,44.46,44.35,44.42,7200.0,35.7389,35.7469,35.6585,35.7148,7200.0
2006-06-02 11:10:00,44.42,44.49,44.39,44.49,5100.0,35.7148,35.7711,35.6907,35.7711,5100.0
2006-06-02 11:15:00,44.49,44.54,44.47,44.5,7900.0,35.7711,35.8113,35.755,35.7791,7900.0
2006-06-02 11:20:00,44.5,44.57,44.48,44.57,5200.0,35.7791,35.8354,35.763,35.8354,5200.0
2006-06-02 11:25:00,44.57,44.58,44.49,44.49,7900.0,35.8354,35.8434,35.7711,35.7711,7900.0
2006-06-02 11:30:00,44.52,44.53,44.48,44.49,7400.0,35.7952,35.8032,35.763,35.7711,7400.0
2006-06-02 11:35:00,44.48,44.51,44.44,44.51,6800.0,35.763,35.7871,35.7309,35.7871,6800.0
2006-06-02 11:40:00,44.51,44.53,44.49,44.5,7500.0,35.7871,35.8032,35.7711,35.7791,7500.0
2006-06-02 11:45:00,44.5,44.5,44.42,44.45,11700.0,35.7791,35.7791,35.7148,35.7389,11700.0
2006-06-02 11:50:00,44.44,44.44,44.3,44.33,7200.0,35.7309,35.7309,35.6183,35.6424,7200.0
2006-06-02 11:55:00,44.35,44.37,44.31,44.35,4000.0,35.6585,35.6746,35.6263,35.6585,4000.0
2006-06-02 12:00:00,44.35,44.38,44.3,44.35,6600.0,35.6585,35.6826,35.6183,35.6585,6600.0
2006-06-02 12:05:00,44.38,44.42,44.36,44.42,5800.0,35.6826,35.7148,35.6665,35.7148,5800.0
2006-06-02 12:10:00,44.45,44.49,44.42,44.47,7400.0,35.7389,35.7711,35.7148,35.755,7400.0
2006-06-02 12:15:00,44.49,44.49,44.46,44.48,4200.0,35.7711,35.7711,35.7469,35.763,4200.0
2006-06-02 12:20:00,44.48,44.6,44.48,44.6,17600.0,35.763,35.8595,35.763,35.8595,17600.0
2006-06-02 12:25:00,44.6,44.63,44.56,44.61,3200.0,35.8595,35.8836,35.8274,35.8676,3200.0
2006-06-02 12:30:00,44.61,44.66,44.6,44.65,7500.0,35.8676,35.9078,35.8595,35.8997,7500.0
2006-06-02 12:35:00,44.66,44.68,44.63,44.63,6200.0,35.9078,35.9238,35.8836,35.8836,6200.0
2006-06-02 12:40:00,44.65,44.69,44.62,44.62,5900.0,35.8997,35.9319,35.8756,35.8756,5900.0
2006-06-02 12:45:00,44.63,44.64,44.6,44.61,4800.0,35.8836,35.8917,35.8595,35.8676,4800.0
2006-06-02 12:50:00,44.61,44.62,44.57,44.59,3300.0,35.8676,35.8756,35.8354,35.8515,3300.0
2006-06-02 12:55:00,44.57,44.57,44.5,44.55,5100.0,35.8354,35.8354,35.7791,35.8193,5100.0
2006-06-02 13:00:00,44.52,44.56,44.49,44.52,4200.0,35.7952,35.8274,35.7711,35.7952,4200.0
2006-06-02 13:05:00,44.5,44.56,44.5,44.52,5400.0,35.7791,35.8274,35.7791,35.7952,5400.0
2006-06-02 13:10:00,44.55,44.55,44.5,44.5,4700.0,35.8193,35.8193,35.7791,35.7791,4700.0
2006-06-02 13:15:00,44.52,44.61,44.52,44.58,9500.0,35.7952,35.8676,35.7952,35.8434,9500.0
2006-06-02 13:20:00,44.58,44.62,44.55,44.56,13300.0,35.8434,35.8756,35.8193,35.8274,13300.0
2006-06-02 13:25:00,44.54,44.63,44.54,44.6,7100.0,35.8113,35.8836,35.8113,35.8595,7100.0
2006-06-02 13:30:00,44.59,44.63,44.55,44.57,6100.0,35.8515,35.8836,35.8193,35.8354,6100.0
2006-06-02 13:35:00,44.56,44.56,44.5,44.5,3400.0,35.8274,35.8274,35.7791,35.7791,3400.0
2006-06-02 13:40:00,44.49,44.51,44.44,44.44,6100.0,35.7711,35.7871,35.7309,35.7309,6100.0
2006-06-02 13:45:00,44.44,44.44,44.4,44.41,4500.0,35.7309,35.7309,35.6987,35.7067,4500.0
2006-06-02 13:50:00,44.42,44.47,44.4,44.45,10800.0,35.7148,35.755,35.6987,35.7389,10800.0
2006-06-02 13:55:00,44.47,44.49,44.41,44.49,8400.0,35.755,35.7711,35.7067,35.7711,8400.0
2006-06-02 14:00:00,44.47,44.5,44.46,44.46,5700.0,35.755,35.7791,35.7469,35.7469,5700.0
2006-06-02 14:05:00,44.46,44.53,44.46,44.51,5300.0,35.7469,35.8032,35.7469,35.7871,5300.0
2006-06-02 14:10:00,44.51,44.55,44.49,44.55,10000.0,35.7871,35.8193,35.7711,35.8193,10000.0
2006-06-02 14:15:00,44.51,44.51,44.44,44.47,3300.0,35.7871,35.7871,35.7309,35.755,3300.0
2006-06-02 14:20:00,44.47,44.49,44.44,44.45,3800.0,35.755,35.7711,35.7309,35.7389,3800.0
2006-06-02 14:25:00,44.45,44.49,44.42,44.48,7200.0,35.7389,35.7711,35.7148,35.763,7200.0
2006-06-02 14:30:00,44.49,44.6,44.48,44.58,10800.0,35.7711,35.8595,35.763,35.8434,10800.0
2006-06-02 14:35:00,44.58,44.62,44.55,44.59,4600.0,35.8434,35.8756,35.8193,35.8515,4600.0
2006-06-02 14:40:00,44.59,44.67,44.59,44.63,9300.0,35.8515,35.9158,35.8515,35.8836,9300.0
2006-06-02 14:45:00,44.63,44.67,44.62,44.64,6800.0,35.8836,35.9158,35.8756,35.8917,6800.0
2006-06-02 14:50:00,44.66,44.67,44.62,44.65,7400.0,35.9078,35.9158,35.8756,35.8997,7400.0
2006-06-02 14:55:00,44.65,44.66,44.62,44.64,3800.0,35.8997,35.9078,35.8756,35.8917,3800.0
2006-06-02 15:00:00,44.64,44.66,44.58,44.58,9200.0,35.8917,35.9078,35.8434,35.8434,9200.0
2006-06-02 15:05:00,44.61,44.61,44.55,44.6,7600.0,35.8676,35.8676,35.8193,35.8595,7600.0
2006-06-02 15:10:00,44.58,44.6,44.57,44.58,3800.0,35.8434,35.8595,35.8354,35.8434,3800.0
2006-06-02 15:15:00,44.59,44.63,44.58,44.59,7800.0,35.8515,35.8836,35.8434,35.8515,7800.0
2006-06-02 15:20:00,44.58,44.62,44.58,44.6,9800.0,35.8434,35.8756,35.8434,35.8595,9800.0
2006-06-02 15:25:00,44.58,44.6,44.5,44.54,8300.0,35.8434,35.8595,35.7791,35.8113,8300.0
2006-06-02 15:30:00,44.56,44.6,44.52,44.6,10000.0,35.8274,35.8595,35.7952,35.8595,10000.0
2006-06-02 15:35:00,44.61,44.66,44.6,44.6,23400.0,35.8676,35.9078,35.8595,35.8595,23400.0
2006-06-02 15:40:00,44.59,44.66,44.59,44.62,9100.0,35.8515,35.9078,35.8515,35.8756,9100.0
2006-06-02 15:45:00,44.62,44.66,44.57,44.64,33700.0,35.8756,35.9078,35.8354,35.8917,33700.0
2006-06-02 15:50:00,44.63,44.65,44.57,44.62,13900.0,35.8836,35.8997,35.8354,35.8756,13900.0
2006-06-02 15:55:00,44.62,44.7,44.59,44.63,31400.0,35.8756,35.9399,35.8515,35.8836,31400.0
2006-06-05 09:30:00,44.6,44.64,44.53,44.57,34000.0,35.8595,35.8917,35.8032,35.8354,34000.0
2006-06-05 09:35:00,44.58,44.58,44.34,44.4,25900.0,35.8434,35.8434,35.6505,35.6987,25900.0
2006-06-05 09:40:00,44.4,44.5,44.31,44.37,13600.0,35.6987,35.7791,35.6263,35.6746,13600.0
2006-06-05 09:45:00,44.37,44.4,44.3,44.3,5800.0,35.6746,35.6987,35.6183,35.6183,5800.0
2006-06-05 09:50:00,44.3,44.31,44.02,44.03,36000.0,35.6183,35.6263,35.3932,35.4012,36000.0
2006-06-05 09:55:00,44.03,44.2,44.03,44.12,22000.0,35.4012,35.5379,35.4012,35.4736,22000.0
2006-06-05 10:00:00,44.08,44.08,43.95,44.03,17800.0,35.4414,35.4414,35.3369,35.4012,17800.0
2006-06-05 10:05:00,44.03,44.09,44.03,44.05,7900.0,35.4012,35.4495,35.4012,35.4173,7900.0
2006-06-05 10:10:00,44.06,44.13,44.06,44.09,8200.0,35.4253,35.4816,35.4253,35.4495,8200.0
2006-06-05 10:15:00,44.07,44.15,44.07,44.11,11200.0,35.4334,35.4977,35.4334,35.4655,11200.0
2006-06-05 10:20:00,44.09,44.12,44.04,44.08,9400.0,35.4495,35.4736,35.4093,35.4414,9400.0
2006-06-05 10:25:00,44.08,44.11,44.06,44.07,10600.0,35.4414,35.4655,35.4253,35.4334,10600.0
2006-06-05 10:30:00,44.07,44.08,44.01,44.05,7800.0,35.4334,35.4414,35.3851,35.4173,7800.0
2006-06-05 10:35:00,44.05,44.19,44.0,44.19,8700.0,35.4173,35.5299,35.3771,35.5299,8700.0
2006-06-05 10:40:00,44.14,44.14,44.06,44.08,9200.0,35.4897,35.4897,35.4253,35.4414,9200.0
2006-06-05 10:45:00,44.08,44.09,44.03,44.05,8000.0,35.4414,35.4495,35.4012,35.4173,8000.0
2006-06-05 10:50:00,44.07,44.14,44.05,44.11,9100.0,35.4334,35.4897,35.4173,35.4655,9100.0
2006-06-05 10:55:00,44.11,44.11,44.07,44.07,3400.0,35.4655,35.4655,35.4334,35.4334,3400.0
2006-06-05 11:00:00,44.07,44.1,44.06,44.08,7300.0,35.4334,35.4575,35.4253,35.4414,7300.0
2006-06-05 11:05:00,44.08,44.12,44.07,44.1,4500.0,35.4414,35.4736,35.4334,35.4575,4500.0
2006-06-05 11:10:00,44.12,44.15,44.09,44.15,8600.0,35.4736,35.4977,35.4495,35.4977,8600.0
2006-06-05 11:15:00,44.14,44.15,44.1,44.11,3900.0,35.4897,35.4977,35.4575,35.4655,3900.0
2006-06-05 11:20:00,44.1,44.14,44.07,44.14,8700.0,35.4575,35.4897,35.4334,35.4897,8700.0
2006-06-05 11:25:00,44.11,44.15,44.1,44.12,5100.0,35.4655,35.4977,35.4575,35.4736,5100.0
2006-06-05 11:30:00,44.11,44.15,44.07,44.13,11100.0,35.4655,35.4977,35.4334,35.4816,11100.0
2006-06-05 11:35:00,44.13,44.13,44.04,44.06,6000.0,35.4816,35.4816,35.4093,35.4253,6000.0
2006-06-05 11:40:00,44.06,44.12,44.06,44.11,6300.0,35.4253,35.4736,35.4253,35.4655,6300.0
2006-06-05 11:45:00,44.11,44.12,44.09,44.09,10000.0,35.4655,35.4736,35.4495,35.4495,10000.0
2006-06-05 11:50:00,44.09,44.12,44.08,44.11,4500.0,35.4495,35.4736,35.4414,35.4655,4500.0
2006-06-05 11:55:00,44.1,44.14,44.08,44.14,4300.0,35.4575,35.4897,35.4414,35.4897,4300.0
2006-06-05 12:00:00,44.14,44.16,44.11,44.14,8100.0,35.4897,35.5057,35.4655,35.4897,8100.0
2006-06-05 12:05:00,44.14,44.2,44.13,44.2,6600.0,35.4897,35.5379,35.4816,35.5379,6600.0
2006-06-05 12:10:00,44.2,44.2,44.15,44.19,6900.0,35.5379,35.5379,35.4977,35.5299,6900.0
2006-06-05 12:15:00,44.19,44.23,44.18,44.23,3200.0,35.5299,35.562,35.5218,35.562,3200.0
2006-06-05 12:20:00,44.23,44.24,44.2,44.21,4100.0,35.562,35.5701,35.5379,35.5459,4100.0
2006-06-05 12:25:00,44.19,44.22,44.17,44.19,8200.0,35.5299,35.554,35.5138,35.5299,8200.0
2006-06-05 12:30:00,44.2,44.25,44.18,44.24,26000.0,35.5379,35.5781,35.5218,35.5701,26000.0
2006-06-05 12:35:00,44.24,44.26,44.22,44.24,5500.0,35.5701,35.5861,35.554,35.5701,5500.0
2006-06-05 12:40:00,44.24,44.26,44.22,44.25,4400.0,35.5701,35.5861,35.554,35.5781,4400.0
2006-06-05 12:45:00,44.24,44.26,44.22,44.23,5400.0,35.5701,35.5861,35.554,35.562,5400.0
2006-06-05 12:50:00,44.24,44.27,44.2,44.21,6000.0,35.5701,35.5942,35.5379,35.5459,6000.0
2006-06-05 12:55:00,44.22,44.29,44.22,44.25,6500.0,35.554,35.6103,35.554,35.5781,6500.0
2006-06-05 13:00:00,44.27,44.28,44.25,44.26,1800.0,35.5942,35.6022,35.5781,35.5861,1800.0
2006-06-05 13:05:00,44.25,44.27,44.25,44.27,3900.0,35.5781,35.5942,35.5781,35.5942,3900.0
2006-06-05 13:10:00,44.25,44.27,44.23,44.23,8700.0,35.5781,35.5942,35.562,35.562,8700.0
2006-06-05 13:15:00,44.23,44.23,44.19,44.23,11900.0,35.562,35.562,35.5299,35.562,11900.0
2006-06-05 13:20:00,44.2,44.2,44.14,44.17,10200.0,35.5379,35.5379,35.4897,35.5138,10200.0
2006-06-05 13:25:00,44.16,44.21,44.16,44.18,6500.0,35.5057,35.5459,35.5057,35.5218,6500.0
2006-06-05 13:30:00,44.17,44.2,44.17,44.19,4500.0,35.5138,35.5379,35.5138,35.5299,4500.0
2006-06-05 13:35:00,44.19,44.19,44.17,44.17,5100.0,35.5299,35.5299,35.5138,35.5138,5100.0
2006-06-05 13:40:00,44.16,44.18,44.12,44.14,5900.0,35.5057,35.5218,35.4736,35.4897,5900.0
2006-06-05 13:45:00,44.13,44.13,44.08,44.08,5400.0,35.4816,35.4816,35.4414,35.4414,5400.0
2006-06-05 13:50:00,44.08,44.12,44.08,44.1,6000.0,35.4414,35.4736,35.4414,35.4575,6000.0
2006-06-05 13:55:00,44.11,44.12,44.08,44.08,4300.0,35.4655,35.4736,35.4414,35.4414,4300.0
2006-06-05 14:00:00,44.1,44.1,44.02,44.05,10100.0,35.4575,35.4575,35.3932,35.4173,10100.0
2006-06-05 14:05:00,44.05,44.05,43.97,43.97,4400.0,35.4173,35.4173,35.353,35.353,4400.0
2006-06-05 14:10:00,43.97,44.05,43.96,43.96,10800.0,35.353,35.4173,35.3449,35.3449,10800.0
2006-06-05 14:15:00,43.95,43.95,43.86,43.86,25700.0,35.3369,35.3369,35.2645,35.2645,25700.0
2006-06-05 14:20:00,43.86,43.86,43.76,43.83,21200.0,35.2645,35.2645,35.1841,35.2404,21200.0
2006-06-05 14:25:00,43.85,43.9,43.76,43.9,9700.0,35.2565,35.2967,35.1841,35.2967,9700.0
2006-06-05 14:30:00,43.87,43.87,43.73,43.73,12100.0,35.2726,35.2726,35.16,35.16,12100.0
2006-06-05 14:35:00,43.73,43.79,43.7,43.79,17200.0,35.16,35.2083,35.1359,35.2083,17200.0
2006-06-05 14:40:00,43.79,43.81,43.73,43.81,9500.0,35.2083,35.2243,35.16,35.2243,9500.0
2006-06-05 14:45:00,43.81,43.94,43.81,43.89,9500.0,35.2243,35.3289,35.2243,35.2887,9500.0
2006-06-05 14:50:00,43.89,43.9,43.85,43.85,10800.0,35.2887,35.2967,35.2565,35.2565,10800.0
2006-06-05 14:55:00,43.85,43.88,43.83,43.84,12300.0,35.2565,35.2806,35.2404,35.2485,12300.0
2006-06-05 15:00:00,43.81,43.83,43.79,43.8,12800.0,35.2243,35.2404,35.2083,35.2163,12800.0
2006-06-05 15:05:00,43.8,43.81,43.72,43.76,13400.0,35.2163,35.2243,35.152,35.1841,13400.0
2006-06-05 15:10:00,43.76,43.81,43.67,43.68,20800.0,35.1841,35.2243,35.1118,35.1198,20800.0
2006-06-05 15:15:00,43.68,43.8,43.68,43.8,14400.0,35.1198,35.2163,35.1198,35.2163,14400.0
2006-06-05 15:20:00,43.81,43.83,43.78,43.8,9000.0,35.2243,35.2404,35.2002,35.2163,9000.0
2006-06-05 15:25:00,43.8,43.81,43.75,43.78,15100.0,35.2163,35.2243,35.1761,35.2002,15100.0
2006-06-05 15:30:00,43.77,43.85,43.77,43.82,16600.0,35.1922,35.2565,35.1922,35.2324,16600.0
2006-06-05 15:35:00,43.81,43.82,43.8,43.81,11900.0,35.2243,35.2324,35.2163,35.2243,11900.0
2006-06-05 15:40:00,43.81,43.81,43.7,43.7,19500.0,35.2243,35.2243,35.1359,35.1359,19500.0
2006-06-05 15:45:00,43.71,43.72,43.62,43.62,23800.0,35.1439,35.152,35.0716,35.0716,23800.0
2006-06-05 15:50:00,43.63,43.67,43.59,43.64,194300.0,35.0796,35.1118,35.0474,35.0876,194300.0
2006-06-05 15:55:00,43.61,43.63,43.59,43.62,33300.0,35.0635,35.0796,35.0474,35.0716,33300.0
2006-06-06 09:30:00,43.58,43.7,43.58,43.7,28200.0,35.0394,35.1359,35.0394,35.1359,28200.0
2006-06-06 09:35:00,43.71,43.72,43.59,43.64,10700.0,35.1439,35.152,35.0474,35.0876,10700.0
2006-06-06 09:40:00,43.64,43.82,43.62,43.7,10400.0,35.0876,35.2324,35.0716,35.1359,10400.0
2006-06-06 09:45:00,43.69,43.69,43.51,43.55,20400.0,35.1278,35.1278,34.9831,35.0153,20400.0
2006-06-06 09:50:00,43.55,43.67,43.42,43.54,30400.0,35.0153,35.1118,34.9108,35.0072,30400.0
2006-06-06 09:55:00,43.53,43.6,43.46,43.51,13700.0,34.9992,35.0555,34.9429,34.9831,13700.0
2006-06-06 10:00:00,43.51,43.85,43.45,43.65,23300.0,34.9831,35.2565,34.9349,35.0957,23300.0
2006-06-06 10:05:00,43.65,43.7,43.63,43.68,7400.0,35.0957,35.1359,35.0796,35.1198,7400.0
2006-06-06 10:10:00,43.68,43.83,43.59,43.66,51600.0,35.1198,35.2404,35.0474,35.1037,51600.0
2006-06-06 10:15:00,43.66,43.77,43.6,43.64,20900.0,35.1037,35.1922,35.0555,35.0876,20900.0
2006-06-06 10:20:00,43.63,43.68,43.63,43.64,21500.0,35.0796,35.1198,35.0796,35.0876,21500.0
2006-06-06 10:25:00,43.64,43.69,43.57,43.66,15200.0,35.0876,35.1278,35.0314,35.1037,15200.0
2006-06-06 10:30:00,43.64,43.74,43.61,43.71,10400.0,35.0876,35.1681,35.0635,35.1439,10400.0
2006-06-06 10:35:00,43.71,43.71,43.53,43.53,18200.0,35.1439,35.1439,34.9992,34.9992,18200.0
2006-06-06 10:40:00,43.56,43.56,43.51,43.56,11700.0,35.0233,35.0233,34.9831,35.0233,11700.0
2006-06-06 10:45:00,43.58,43.58,43.33,43.33,63400.0,35.0394,35.0394,34.8384,34.8384,63400.0
2006-06-06 10:50:00,43.36,43.36,43.16,43.16,71100.0,34.8625,34.8625,34.7017,34.7017,71100.0
2006-06-06 10:55:00,43.17,43.38,43.17,43.38,24200.0,34.7098,34.8786,34.7098,34.8786,24200.0
2006-06-06 11:00:00,43.38,43.41,43.32,43.32,10700.0,34.8786,34.9027,34.8304,34.8304,10700.0
2006-06-06 11:05:00,43.35,43.43,43.3,43.38,6800.0,34.8545,34.9188,34.8143,34.8786,6800.0
2006-06-06 11:10:00,43.41,43.42,43.26,43.33,13900.0,34.9027,34.9108,34.7821,34.8384,13900.0
2006-06-06 11:15:00,43.31,43.42,43.3,43.42,7200.0,34.8223,34.9108,34.8143,34.9108,7200.0
2006-06-06 11:20:00,43.42,43.49,43.42,43.46,9600.0,34.9108,34.967,34.9108,34.9429,9600.0
2006-06-06 11:25:00,43.49,43.49,43.39,43.39,2700.0,34.967,34.967,34.8866,34.8866,2700.0
2006-06-06 11:30:00,43.38,43.47,43.38,43.42,4700.0,34.8786,34.951,34.8786,34.9108,4700.0
2006-06-06 11:35:00,43.42,43.42,43.3,43.3,3500.0,34.9108,34.9108,34.8143,34.8143,3500.0
2006-06-06 11:40:00,43.31,43.37,43.29,43.32,16700.0,34.8223,34.8706,34.8062,34.8304,16700.0
2006-06-06 11:45:00,43.33,43.34,43.24,43.28,12200.0,34.8384,34.8464,34.766,34.7982,12200.0
2006-06-06 11:50:00,43.28,43.33,43.25,43.27,7200.0,34.7982,34.8384,34.7741,34.7902,7200.0
2006-06-06 11:55:00,43.24,43.32,43.23,43.27,3700.0,34.766,34.8304,34.758,34.7902,3700.0
2006-06-06 12:00:00,43.26,43.34,43.26,43.29,10500.0,34.7821,34.8464,34.7821,34.8062,10500.0
2006-06-06 12:05:00,43.27,43.29,43.21,43.22,11900.0,34.7902,34.8062,34.7419,34.75,11900.0
2006-06-06 12:10:00,43.21,43.31,43.2,43.3,11900.0,34.7419,34.8223,34.7339,34.8143,11900.0
2006-06-06 12:15:00,43.29,43.37,43.27,43.34,16200.0,34.8062,34.8706,34.7902,34.8464,16200.0
2006-06-06 12:20:00,43.33,43.37,43.29,43.3,4600.0,34.8384,34.8706,34.8062,34.8143,4600.0
2006-06-06 12:25:00,43.28,43.31,43.26,43.26,8000.0,34.7982,34.8223,34.7821,34.7821,8000.0
2006-06-06 12:30:00,43.29,43.36,43.26,43.35,7800.0,34.8062,34.8625,34.7821,34.8545,7800.0
2006-06-06 12:35:00,43.35,43.42,43.35,43.41,7100.0,34.8545,34.9108,34.8545,34.9027,7100.0
2006-06-06 12:40:00,43.41,43.5,43.38,43.46,14800.0,34.9027,34.9751,34.8786,34.9429,14800.0
2006-06-06 12:45:00,43.49,43.54,43.44,43.45,12800.0,34.967,35.0072,34.9268,34.9349,12800.0
2006-06-06 12:50:00,43.42,43.45,43.42,43.44,4400.0,34.9108,34.9349,34.9108,34.9268,4400.0
2006-06-06 12:55:00,43.44,43.56,43.43,43.54,11900.0,34.9268,35.0233,34.9188,35.0072,11900.0
2006-06-06 13:00:00,43.55,43.55,43.42,43.42,8000.0,35.0153,35.0153,34.9108,34.9108,8000.0
2006-06-06 13:05:00,43.42,43.54,43.42,43.5,13100.0,34.9108,35.0072,34.9108,34.9751,13100.0
2006-06-06 13:10:00,43.5,43.5,43.44,43.47,4900.0,34.9751,34.9751,34.9268,34.951,4900.0
2006-06-06 13:15:00,43.47,43.47,43.43,43.45,5900.0,34.951,34.951,34.9188,34.9349,5900.0
2006-06-06 13:20:00,43.44,43.59,43.44,43.57,13200.0,34.9268,35.0474,34.9268,35.0314,13200.0
2006-06-06 13:25:00,43.57,43.57,43.45,43.45,13200.0,35.0314,35.0314,34.9349,34.9349,13200.0
2006-06-06 13:30:00,43.48,43.54,43.48,43.53,4300.0,34.959,35.0072,34.959,34.9992,4300.0
2006-06-06 13:35:00,43.55,43.57,43.53,43.56,15500.0,35.0153,35.0314,34.9992,35.0233,15500.0
2006-06-06 13:40:00,43.56,43.57,43.4,43.42,18500.0,35.0233,35.0314,34.8947,34.9108,18500.0
2006-06-06 13:45:00,43.41,43.46,43.38,43.38,12400.0,34.9027,34.9429,34.8786,34.8786,12400.0
2006-06-06 13:50:00,43.39,43.46,43.37,43.42,9200.0,34.8866,34.9429,34.8706,34.9108,9200.0
2006-06-06 13:55:00,43.41,43.48,43.41,43.46,12300.0,34.9027,34.959,34.9027,34.9429,12300.0
2006-06-06 14:00:00,43.46,43.48,43.41,43.46,7700.0,34.9429,34.959,34.9027,34.9429,7700.0
2006-06-06 14:05:00,43.45,43.45,43.41,43.43,6300.0,34.9349,34.9349,34.9027,34.9188,6300.0
2006-06-06 14:10:00,43.43,43.45,43.37,43.45,9700.0,34.9188,34.9349,34.8706,34.9349,9700.0
2006-06-06 14:15:00,43.47,43.51,43.44,43.47,20400.0,34.951,34.9831,34.9268,34.951,20400.0
2006-06-06 14:20:00,43.49,43.5,43.43,43.43,3800.0,34.967,34.9751,34.9188,34.9188,3800.0
2006-06-06 14:25:00,43.44,43.56,43.44,43.56,9400.0,34.9268,35.0233,34.9268,35.0233,9400.0
2006-06-06 14:30:00,43.56,43.64,43.56,43.58,15700.0,35.0233,35.0876,35.0233,35.0394,15700.0
2006-06-06 14:35:00,43.58,43.59,43.5,43.54,7100.0,35.0394,35.0474,34.9751,35.0072,7100.0
2006-06-06 14:40:00,43.53,43.55,43.4,43.42,7900.0,34.9992,35.0153,34.8947,34.9108,7900.0
2006-06-06 14:45:00,43.42,43.44,43.38,43.4,5800.0,34.9108,34.9268,34.8786,34.8947,5800.0
2006-06-06 14:50:00,43.41,43.42,43.38,43.41,4000.0,34.9027,34.9108,34.8786,34.9027,4000.0
2006-06-06 14:55:00,43.42,43.44,43.35,43.35,7300.0,34.9108,34.9268,34.8545,34.8545,7300.0
2006-06-06 15:00:00,43.37,43.48,43.37,43.47,11800.0,34.8706,34.959,34.8706,34.951,11800.0
2006-06-06 15:05:00,43.46,43.51,43.45,43.45,6700.0,34.9429,34.9831,34.9349,34.9349,6700.0
2006-06-06 15:10:00,43.46,43.46,43.4,43.45,9500.0,34.9429,34.9429,34.8947,34.9349,9500.0
2006-06-06 15:15:00,43.47,43.48,43.36,43.36,12100.0,34.951,34.959,34.8625,34.8625,12100.0
2006-06-06 15:20:00,43.36,43.38,43.34,43.36,9000.0,34.8625,34.8786,34.8464,34.8625,9000.0
2006-06-06 15:25:00,43.37,43.43,43.34,43.41,4600.0,34.8706,34.9188,34.8464,34.9027,4600.0
2006-06-06 15:30:00,43.43,43.52,43.36,43.52,30100.0,34.9188,34.9912,34.8625,34.9912,30100.0
2006-06-06 15:35:00,43.52,43.59,43.48,43.52,11400.0,34.9912,35.0474,34.959,34.9912,11400.0
2006-06-06 15:40:00,43.53,43.65,43.53,43.59,17200.0,34.9992,35.0957,34.9992,35.0474,17200.0
2006-06-06 15:45:00,43.59,43.63,43.51,43.56,18700.0,35.0474,35.0796,34.9831,35.0233,18700.0
2006-06-06 15:50:00,43.53,43.57,43.5,43.57,9400.0,34.9992,35.0314,34.9751,35.0314,9400.0
2006-06-06 15:55:00,43.58,43.66,43.58,43.64,37900.0,35.0394,35.1037,35.0394,35.0876,37900.0
2006-06-07 09:30:00,43.75,43.9,43.75,43.8,28600.0,35.1761,35.2967,35.1761,35.2163,28600.0
2006-06-07 09:35:00,43.79,43.81,43.59,43.75,35900.0,35.2083,35.2243,35.0474,35.1761,35900.0
2006-06-07 09:40:00,43.76,43.9,43.7,43.86,14100.0,35.1841,35.2967,35.1359,35.2645,14100.0
2006-06-07 09:45:00,43.8,43.8,43.63,43.71,14500.0,35.2163,35.2163,35.0796,35.1439,14500.0
2006-06-07 09:50:00,43.71,43.74,43.58,43.63,8000.0,35.1439,35.1681,35.0394,35.0796,8000.0
2006-06-07 09:55:00,43.63,43.73,43.62,43.67,10000.0,35.0796,35.16,35.0716,35.1118,10000.0
2006-06-07 10:00:00,43.67,43.8,43.66,43.78,16800.0,35.1118,35.2163,35.1037,35.2002,16800.0
2006-06-07 10:05:00,43.79,43.88,43.72,43.73,13900.0,35.2083,35.2806,35.152,35.16,13900.0
2006-06-07 10:10:00,43.74,43.87,43.74,43.83,7100.0,35.1681,35.2726,35.1681,35.2404,7100.0
2006-06-07 10:15:00,43.83,44.02,43.76,44.0,8400.0,35.2404,35.3932,35.1841,35.3771,8400.0
2006-06-07 10:20:00,44.01,44.03,43.94,43.99,13700.0,35.3851,35.4012,35.3289,35.3691,13700.0
2006-06-07 10:25:00,44.01,44.07,43.98,44.06,8400.0,35.3851,35.4334,35.361,35.4253,8400.0
2006-06-07 10:30:00,44.06,44.14,44.04,44.1,12300.0,35.4253,35.4897,35.4093,35.4575,12300.0
2006-06-07 10:35:00,44.09,44.12,44.02,44.06,10800.0,35.4495,35.4736,35.3932,35.4253,10800.0
2006-06-07 10:40:00,44.05,44.15,44.05,44.13,11400.0,35.4173,35.4977,35.4173,35.4816,11400.0
2006-06-07 10:45:00,44.09,44.12,44.0,44.05,10200.0,35.4495,35.4736,35.3771,35.4173,10200.0
2006-06-07 10:50:00,44.03,44.09,43.99,44.03,5400.0,35.4012,35.4495,35.3691,35.4012,5400.0
2006-06-07 10:55:00,44.06,44.12,44.05,44.12,6200.0,35.4253,35.4736,35.4173,35.4736,6200.0
2006-06-07 11:00:00,44.09,44.14,44.08,44.13,10000.0,35.4495,35.4897,35.4414,35.4816,10000.0
2006-06-07 11:05:00,44.12,44.13,44.07,44.1,6900.0,35.4736,35.4816,35.4334,35.4575,6900.0
2006-06-07 11:10:00,44.08,44.13,44.08,44.13,5400.0,35.4414,35.4816,35.4414,35.4816,5400.0
2006-06-07 11:15:00,44.12,44.15,44.08,44.1,8300.0,35.4736,35.4977,35.4414,35.4575,8300.0
2006-06-07 11:20:00,44.11,44.16,44.1,44.15,7400.0,35.4655,35.5057,35.4575,35.4977,7400.0
2006-06-07 11:25:00,44.13,44.15,44.07,44.11,6500.0,35.4816,35.4977,35.4334,35.4655,6500.0
2006-06-07 11:30:00,44.09,44.14,44.09,44.12,6900.0,35.4495,35.4897,35.4495,35.4736,6900.0
2006-06-07 11:35:00,44.12,44.2,44.07,44.2,8200.0,35.4736,35.5379,35.4334,35.5379,8200.0
2006-06-07 11:40:00,44.2,44.27,44.16,44.21,13400.0,35.5379,35.5942,35.5057,35.5459,13400.0
2006-06-07 11:45:00,44.21,44.23,44.19,44.22,3200.0,35.5459,35.562,35.5299,35.554,3200.0
2006-06-07 11:50:00,44.21,44.24,44.19,44.24,2800.0,35.5459,35.5701,35.5299,35.5701,2800.0
2006-06-07 11:55:00,44.25,44.34,44.24,44.32,12900.0,35.5781,35.6505,35.5701,35.6344,12900.0
2006-06-07 12:00:00,44.32,44.34,44.29,44.34,11800.0,35.6344,35.6505,35.6103,35.6505,11800.0
2006-06-07 12:05:00,44.33,44.34,44.3,44.3,7100.0,35.6424,35.6505,35.6183,35.6183,7100.0
2006-06-07 12:10:00,44.31,44.31,44.27,44.29,8200.0,35.6263,35.6263,35.5942,35.6103,8200.0
2006-06-07 12:15:00,44.23,44.25,44.21,44.21,3000.0,35.562,35.5781,35.5459,35.5459,3000.0
2006-06-07 12:20:00,44.18,44.23,44.18,44.23,6700.0,35.5218,35.562,35.5218,35.562,6700.0
2006-06-07 12:25:00,44.2,44.22,44.18,44.18,13800.0,35.5379,35.554,35.5218,35.5218,13800.0
2006-06-07 12:30:00,44.18,44.18,44.13,44.15,9100.0,35.5218,35.5218,35.4816,35.4977,9100.0
2006-06-07 12:35:00,44.17,44.19,44.14,44.14,3800.0,35.5138,35.5299,35.4897,35.4897,3800.0
2006-06-07 12:40:00,44.18,44.24,44.17,44.23,4000.0,35.5218,35.5701,35.5138,35.562,4000.0
2006-06-07 12:45:00,44.25,44.26,44.19,44.19,8000.0,35.5781,35.5861,35.5299,35.5299,8000.0
2006-06-07 12:50:00,44.17,44.19,44.12,44.19,4300.0,35.5138,35.5299,35.4736,35.5299,4300.0
2006-06-07 12:55:00,44.17,44.23,44.14,44.16,12700.0,35.5138,35.562,35.4897,35.5057,12700.0
2006-06-07 13:00:00,44.14,44.23,44.13,44.23,8800.0,35.4897,35.562,35.4816,35.562,8800.0
2006-06-07 13:05:00,44.22,44.23,44.19,44.22,11400.0,35.554,35.562,35.5299,35.554,11400.0
2006-06-07 13:10:00,44.19,44.25,44.18,44.18,7900.0,35.5299,35.5781,35.5218,35.5218,7900.0
2006-06-07 13:15:00,44.17,44.27,44.17,44.24,15000.0,35.5138,35.5942,35.5138,35.5701,15000.0
2006-06-07 13:20:00,44.22,44.24,44.2,44.21,13600.0,35.554,35.5701,35.5379,35.5459,13600.0
2006-06-07 13:25:00,44.21,44.29,44.21,44.29,8600.0,35.5459,35.6103,35.5459,35.6103,8600.0
2006-06-07 13:30:00,44.29,44.29,44.2,44.22,6700.0,35.6103,35.6103,35.5379,35.554,6700.0
2006-06-07 13:35:00,44.2,44.21,44.14,44.17,11300.0,35.5379,35.5459,35.4897,35.5138,11300.0
2006-06-07 13:40:00,44.18,44.19,44.14,44.14,6100.0,35.5218,35.5299,35.4897,35.4897,6100.0
2006-06-07 13:45:00,44.12,44.15,44.1,44.14,7200.0,35.4736,35.4977,35.4575,35.4897,7200.0
2006-06-07 13:50:00,44.13,44.24,44.12,44.24,8900.0,35.4816,35.5701,35.4736,35.5701,8900.0
2006-06-07 13:55:00,44.23,44.24,44.19,44.19,5200.0,35.562,35.5701,35.5299,35.5299,5200.0
2006-06-07 14:00:00,44.21,44.21,44.16,44.18,10100.0,35.5459,35.5459,35.5057,35.5218,10100.0
2006-06-07 14:05:00,44.17,44.23,44.1,44.1,11000.0,35.5138,35.562,35.4575,35.4575,11000.0
2006-06-07 14:10:00,44.13,44.2,44.11,44.18,13000.0,35.4816,35.5379,35.4655,35.5218,13000.0
2006-06-07 14:15:00,44.16,44.2,44.11,44.11,6600.0,35.5057,35.5379,35.4655,35.4655,6600.0
2006-06-07 14:20:00,44.11,44.19,44.08,44.19,5100.0,35.4655,35.5299,35.4414,35.5299,5100.0
2006-06-07 14:25:00,44.18,44.31,44.18,44.3,14900.0,35.5218,35.6263,35.5218,35.6183,14900.0
2006-06-07 14:30:00,44.29,44.33,44.29,44.3,13100.0,35.6103,35.6424,35.6103,35.6183,13100.0
2006-06-07 14:35:00,44.3,44.35,44.3,44.31,11800.0,35.6183,35.6585,35.6183,35.6263,11800.0
2006-06-07 14:40:00,44.32,44.32,44.26,44.28,13400.0,35.6344,35.6344,35.5861,35.6022,13400.0
2006-06-07 14:45:00,44.26,44.27,44.17,44.18,12500.0,35.5861,35.5942,35.5138,35.5218,12500.0
2006-06-07 14:50:00,44.18,44.27,44.18,44.25,10900.0,35.5218,35.5942,35.5218,35.5781,10900.0
2006-06-07 14:55:00,44.23,44.27,44.22,44.25,10100.0,35.562,35.5942,35.554,35.5781,10100.0
2006-06-07 15:00:00,44.24,44.35,44.23,44.32,16900.0,35.5701,35.6585,35.562,35.6344,16900.0
2006-06-07 15:05:00,44.31,44.35,44.19,44.19,13000.0,35.6263,35.6585,35.5299,35.5299,13000.0
2006-06-07 15:10:00,44.19,44.22,44.14,44.17,20400.0,35.5299,35.554,35.4897,35.5138,20400.0
2006-06-07 15:15:00,44.17,44.2,44.08,44.08,17900.0,35.5138,35.5379,35.4414,35.4414,17900.0
2006-06-07 15:20:00,44.1,44.21,44.1,44.16,13500.0,35.4575,35.5459,35.4575,35.5057,13500.0
2006-06-07 15:25:00,44.15,44.17,44.01,44.03,12200.0,35.4977,35.5138,35.3851,35.4012,12200.0
2006-06-07 15:30:00,44.0,44.08,44.0,44.04,10600.0,35.3771,35.4414,35.3771,35.4093,10600.0
2006-06-07 15:35:00,44.04,44.07,44.03,44.04,7600.0,35.4093,35.4334,35.4012,35.4093,7600.0
2006-06-07 15:40:00,44.04,44.06,44.01,44.03,13800.0,35.4093,35.4253,35.3851,35.4012,13800.0
2006-06-07 15:45:00,44.05,44.05,43.88,43.95,25200.0,35.4173,35.4173,35.2806,35.3369,25200.0
2006-06-07 15:50:00,43.93,44.01,43.91,43.95,24800.0,35.3208,35.3851,35.3047,35.3369,24800.0
2006-06-07 15:55:00,43.92,44.0,43.9,43.9,30200.0,35.3128,35.3771,35.2967,35.2967,30200.0
2006-06-08 09:30:00,44.2,44.2,43.83,43.99,50400.0,35.5379,35.5379,35.2404,35.3691,50400.0
2006-06-08 09:35:00,44.02,44.1,43.79,43.91,13100.0,35.3932,35.4575,35.2083,35.3047,13100.0
2006-06-08 09:40:00,43.9,44.04,43.85,43.89,8300.0,35.2967,35.4093,35.2565,35.2887,8300.0
2006-06-08 09:45:00,43.92,44.07,43.82,44.02,7300.0,35.3128,35.4334,35.2324,35.3932,7300.0
2006-06-08 09:50:00,44.01,44.01,43.83,43.83,7600.0,35.3851,35.3851,35.2404,35.2404,7600.0
2006-06-08 09:55:00,43.82,44.0,43.77,43.8,4200.0,35.2324,35.3771,35.1922,35.2163,4200.0
2006-06-08 10:00:00,43.82,43.95,43.82,43.89,4800.0,35.2324,35.3369,35.2324,35.2887,4800.0
2006-06-08 10:05:00,43.88,44.08,43.87,43.99,5500.0,35.2806,35.4414,35.2726,35.3691,5500.0
2006-06-08 10:10:00,43.99,44.07,43.99,44.05,5100.0,35.3691,35.4334,35.3691,35.4173,5100.0
2006-06-08 10:15:00,44.02,44.07,43.93,43.98,7200.0,35.3932,35.4334,35.3208,35.361,7200.0
2006-06-08 10:20:00,44.0,44.11,44.0,44.0,2700.0,35.3771,35.4655,35.3771,35.3771,2700.0
2006-06-08 10:25:00,43.98,44.05,43.96,44.03,6000.0,35.361,35.4173,35.3449,35.4012,6000.0
2006-06-08 10:30:00,44.02,44.09,44.01,44.04,9900.0,35.3932,35.4495,35.3851,35.4093,9900.0
2006-06-08 10:35:00,44.03,44.03,43.91,44.01,15800.0,35.4012,35.4012,35.3047,35.3851,15800.0
2006-06-08 10:40:00,44.05,44.06,43.96,43.96,3100.0,35.4173,35.4253,35.3449,35.3449,3100.0
2006-06-08 10:45:00,43.96,44.11,43.96,44.1,9100.0,35.3449,35.4655,35.3449,35.4575,9100.0
2006-06-08 10:50:00,44.09,44.14,43.96,44.02,8900.0,35.4495,35.4897,35.3449,35.3932,8900.0
2006-06-08 10:55:00,44.01,44.11,43.97,44.03,9100.0,35.3851,35.4655,35.353,35.4012,9100.0
2006-06-08 11:00:00,44.02,44.21,44.01,44.17,15600.0,35.3932,35.5459,35.3851,35.5138,15600.0
2006-06-08 11:05:00,44.19,44.2,44.08,44.08,7500.0,35.5299,35.5379,35.4414,35.4414,7500.0
2006-06-08 11:10:00,44.1,44.14,44.03,44.11,7600.0,35.4575,35.4897,35.4012,35.4655,7600.0
2006-06-08 11:15:00,44.09,44.09,43.92,43.92,7300.0,35.4495,35.4495,35.3128,35.3128,7300.0
2006-06-08 11:20:00,43.89,43.92,43.78,43.83,22100.0,35.2887,35.3128,35.2002,35.2404,22100.0
2006-06-08 11:25:00,43.88,43.89,43.75,43.75,12700.0,35.2806,35.2887,35.1761,35.1761,12700.0
2006-06-08 11:30:00,43.77,43.77,43.57,43.66,12200.0,35.1922,35.1922,35.0314,35.1037,12200.0
2006-06-08 11:35:00,43.72,43.8,43.63,43.76,11600.0,35.152,35.2163,35.0796,35.1841,11600.0
2006-06-08 11:40:00,43.73,43.75,43.69,43.7,4800.0,35.16,35.1761,35.1278,35.1359,4800.0
2006-06-08 11:45:00,43.68,43.69,43.52,43.66,10600.0,35.1198,35.1278,34.9912,35.1037,10600.0
2006-06-08 11:50:00,43.67,43.67,43.48,43.5,22400.0,35.1118,35.1118,34.959,34.9751,22400.0
2006-06-08 11:55:00,43.53,43.7,43.51,43.63,8500.0,34.9992,35.1359,34.9831,35.0796,8500.0
2006-06-08 12:00:00,43.67,43.71,43.58,43.62,7100.0,35.1118,35.1439,35.0394,35.0716,7100.0
2006-06-08 12:05:00,43.64,43.77,43.61,43.7,6700.0,35.0876,35.1922,35.0635,35.1359,6700.0
2006-06-08 12:10:00,43.69,43.85,43.69,43.74,13500.0,35.1278,35.2565,35.1278,35.1681,13500.0
2006-06-08 12:15:00,43.75,43.84,43.74,43.76,19000.0,35.1761,35.2485,35.1681,35.1841,19000.0
2006-06-08 12:20:00,43.77,43.77,43.72,43.77,6500.0,35.1922,35.1922,35.152,35.1922,6500.0
2006-06-08 12:25:00,43.77,43.81,43.73,43.75,11500.0,35.1922,35.2243,35.16,35.1761,11500.0
2006-06-08 12:30:00,43.76,43.81,43.75,43.75,2800.0,35.1841,35.2243,35.1761,35.1761,2800.0
2006-06-08 12:35:00,43.74,43.82,43.72,43.82,8200.0,35.1681,35.2324,35.152,35.2324,8200.0
2006-06-08 12:40:00,43.81,43.82,43.66,43.69,12000.0,35.2243,35.2324,35.1037,35.1278,12000.0
2006-06-08 12:45:00,43.67,43.76,43.67,43.73,5800.0,35.1118,35.1841,35.1118,35.16,5800.0
2006-06-08 12:50:00,43.73,43.78,43.72,43.74,4500.0,35.16,35.2002,35.152,35.1681,4500.0
2006-06-08 12:55:00,43.74,43.74,43.65,43.65,7100.0,35.1681,35.1681,35.0957,35.0957,7100.0
2006-06-08 13:00:00,43.62,43.64,43.55,43.55,11100.0,35.0716,35.0876,35.0153,35.0153,11100.0
2006-06-08 13:05:00,43.54,43.57,43.5,43.52,21100.0,35.0072,35.0314,34.9751,34.9912,21100.0
2006-06-08 13:10:00,43.52,43.57,43.51,43.57,8700.0,34.9912,35.0314,34.9831,35.0314,8700.0
2006-06-08 13:15:00,43.56,43.62,43.52,43.52,14000.0,35.0233,35.0716,34.9912,34.9912,14000.0
2006-06-08 13:20:00,43.52,43.6,43.5,43.55,10100.0,34.9912,35.0555,34.9751,35.0153,10100.0
2006-06-08 13:25:00,43.55,43.59,43.52,43.59,8100.0,35.0153,35.0474,34.9912,35.0474,8100.0
2006-06-08 13:30:00,43.59,43.61,43.56,43.56,5400.0,35.0474,35.0635,35.0233,35.0233,5400.0
2006-06-08 13:35:00,43.57,43.7,43.56,43.67,12600.0,35.0314,35.1359,35.0233,35.1118,12600.0
2006-06-08 13:40:00,43.65,43.74,43.65,43.7,21600.0,35.0957,35.1681,35.0957,35.1359,21600.0
2006-06-08 13:45:00,43.7,43.72,43.65,43.66,84700.0,35.1359,35.152,35.0957,35.1037,84700.0
2006-06-08 13:50:00,43.66,43.84,43.61,43.84,22100.0,35.1037,35.2485,35.0635,35.2485,22100.0
2006-06-08 13:55:00,43.84,43.91,43.84,43.91,16300.0,35.2485,35.3047,35.2485,35.3047,16300.0
2006-06-08 14:00:00,43.92,43.95,43.88,43.91,19000.0,35.3128,35.3369,35.2806,35.3047,19000.0
2006-06-08 14:05:00,43.91,43.91,43.74,43.75,16800.0,35.3047,35.3047,35.1681,35.1761,16800.0
2006-06-08 14:10:00,43.8,43.82,43.76,43.82,8700.0,35.2163,35.2324,35.1841,35.2324,8700.0
2006-06-08 14:15:00,43.83,43.88,43.79,43.84,17400.0,35.2404,35.2806,35.2083,35.2485,17400.0
2006-06-08 14:20:00,43.83,43.88,43.71,43.72,12300.0,35.2404,35.2806,35.1439,35.152,12300.0
2006-06-08 14:25:00,43.73,43.86,43.71,43.79,19400.0,35.16,35.2645,35.1439,35.2083,19400.0
2006-06-08 14:30:00,43.8,43.88,43.77,43.85,22500.0,35.2163,35.2806,35.1922,35.2565,22500.0
2006-06-08 14:35:00,43.84,43.99,43.83,43.94,13300.0,35.2485,35.3691,35.2404,35.3289,13300.0
2006-06-08 14:40:00,43.94,43.97,43.85,43.87,14600.0,35.3289,35.353,35.2565,35.2726,14600.0
2006-06-08 14:45:00,43.88,43.98,43.86,43.89,12700.0,35.2806,35.361,35.2645,35.2887,12700.0
2006-06-08 14:50:00,43.89,43.93,43.86,43.92,11000.0,35.2887,35.3208,35.2645,35.3128,11000.0
2006-06-08 14:55:00,43.92,43.92,43.8,43.84,15800.0,35.3128,35.3128,35.2163,35.2485,15800.0
2006-06-08 15:00:00,43.87,44.03,43.82,44.03,17400.0,35.2726,35.4012,35.2324,35.4012,17400.0
2006-06-08 15:05:00,43.99,44.03,43.94,44.02,10400.0,35.3691,35.4012,35.3289,35.3932,10400.0
2006-06-08 15:10:00,44.02,44.19,44.02,44.1,23200.0,35.3932,35.5299,35.3932,35.4575,23200.0
2006-06-08 15:15:00,44.07,44.11,44.02,44.06,11500.0,35.4334,35.4655,35.3932,35.4253,11500.0
2006-06-08 15:20:00,44.06,44.08,44.0,44.04,32100.0,35.4253,35.4414,35.3771,35.4093,32100.0
2006-06-08 15:25:00,44.02,44.05,44.01,44.04,25400.0,35.3932,35.4173,35.3851,35.4093,25400.0
2006-06-08 15:30:00,44.04,44.12,44.01,44.07,18500.0,35.4093,35.4736,35.3851,35.4334,18500.0
2006-06-08 15:35:00,44.07,44.24,44.07,44.23,18100.0,35.4334,35.5701,35.4334,35.562,18100.0
2006-06-08 15:40:00,44.2,44.22,44.11,44.18,21300.0,35.5379,35.554,35.4655,35.5218,21300.0
2006-06-08 15:45:00,44.18,44.2,44.15,44.2,42200.0,35.5218,35.5379,35.4977,35.5379,42200.0
2006-06-08 15:50:00,44.17,44.22,44.14,44.15,25900.0,35.5138,35.554,35.4897,35.4977,25900.0
2006-06-08 15:55:00,44.16,44.22,44.16,44.17,31800.0,35.5057,35.554,35.5057,35.5138,31800.0
2006-06-09 09:30:00,44.22,44.25,44.0,44.0,29000.0,35.554,35.5781,35.3771,35.3771,29000.0
2006-06-09 09:35:00,44.0,44.13,44.0,44.03,13500.0,35.3771,35.4816,35.3771,35.4012,13500.0
2006-06-09 09:40:00,44.03,44.1,43.85,43.87,33800.0,35.4012,35.4575,35.2565,35.2726,33800.0
2006-06-09 09:45:00,43.84,44.07,43.84,43.97,15500.0,35.2485,35.4334,35.2485,35.353,15500.0
2006-06-09 09:50:00,44.01,44.12,43.98,44.1,26600.0,35.3851,35.4736,35.361,35.4575,26600.0
2006-06-09 09:55:00,44.05,44.15,44.05,44.07,14500.0,35.4173,35.4977,35.4173,35.4334,14500.0
2006-06-09 10:00:00,44.07,44.08,43.98,44.0,11900.0,35.4334,35.4414,35.361,35.3771,11900.0
2006-06-09 10:05:00,44.0,44.13,43.99,44.04,12400.0,35.3771,35.4816,35.3691,35.4093,12400.0
2006-06-09 10:10:00,44.06,44.07,44.01,44.01,5800.0,35.4253,35.4334,35.3851,35.3851,5800.0
2006-06-09 10:15:00,44.01,44.02,43.98,44.0,6800.0,35.3851,35.3932,35.361,35.3771,6800.0
2006-06-09 10:20:00,43.99,44.02,43.95,43.96,11900.0,35.3691,35.3932,35.3369,35.3449,11900.0
2006-06-09 10:25:00,43.97,44.05,43.88,44.05,20600.0,35.353,35.4173,35.2806,35.4173,20600.0
2006-06-09 10:30:00,44.05,44.09,44.04,44.06,8500.0,35.4173,35.4495,35.4093,35.4253,8500.0
2006-06-09 10:35:00,44.06,44.17,44.05,44.12,8000.0,35.4253,35.5138,35.4173,35.4736,8000.0
2006-06-09 10:40:00,44.14,44.2,44.14,44.14,5800.0,35.4897,35.5379,35.4897,35.4897,5800.0
2006-06-09 10:45:00,44.17,44.19,44.12,44.15,4200.0,35.5138,35.5299,35.4736,35.4977,4200.0
2006-06-09 10:50:00,44.16,44.2,44.11,44.11,4300.0,35.5057,35.5379,35.4655,35.4655,4300.0
2006-06-09 10:55:00,44.12,44.24,44.12,44.18,11800.0,35.4736,35.5701,35.4736,35.5218,11800.0
2006-06-09 11:00:00,44.15,44.15,44.05,44.14,20300.0,35.4977,35.4977,35.4173,35.4897,20300.0
2006-06-09 11:05:00,44.14,44.19,44.14,44.16,4000.0,35.4897,35.5299,35.4897,35.5057,4000.0
2006-06-09 11:10:00,44.15,44.17,44.09,44.14,3400.0,35.4977,35.5138,35.4495,35.4897,3400.0
2006-06-09 11:15:00,44.12,44.17,44.09,44.17,4700.0,35.4736,35.5138,35.4495,35.5138,4700.0
2006-06-09 11:20:00,44.11,44.22,44.11,44.22,8400.0,35.4655,35.554,35.4655,35.554,8400.0
2006-06-09 11:25:00,44.2,44.25,44.2,44.24,6200.0,35.5379,35.5781,35.5379,35.5701,6200.0
2006-06-09 11:30:00,44.24,44.32,44.2,44.2,13100.0,35.5701,35.6344,35.5379,35.5379,13100.0
2006-06-09 11:35:00,44.2,44.23,44.15,44.19,6400.0,35.5379,35.562,35.4977,35.5299,6400.0
2006-06-09 11:40:00,44.17,44.18,44.1,44.11,7100.0,35.5138,35.5218,35.4575,35.4655,7100.0
2006-06-09 11:45:00,44.13,44.13,44.03,44.07,8600.0,35.4816,35.4816,35.4012,35.4334,8600.0
2006-06-09 11:50:00,44.04,44.08,43.95,44.0,13600.0,35.4093,35.4414,35.3369,35.3771,13600.0
2006-06-09 11:55:00,44.0,44.07,43.94,44.07,9700.0,35.3771,35.4334,35.3289,35.4334,9700.0
2006-06-09 12:00:00,44.02,44.05,43.99,44.0,12100.0,35.3932,35.4173,35.3691,35.3771,12100.0
2006-06-09 12:05:00,44.03,44.11,44.0,44.11,3500.0,35.4012,35.4655,35.3771,35.4655,3500.0
2006-06-09 12:10:00,44.09,44.1,44.06,44.06,4900.0,35.4495,35.4575,35.4253,35.4253,4900.0
2006-06-09 12:15:00,44.04,44.08,44.01,44.07,7600.0,35.4093,35.4414,35.3851,35.4334,7600.0
2006-06-09 12:20:00,44.06,44.08,43.94,44.05,4500.0,35.4253,35.4414,35.3289,35.4173,4500.0
2006-06-09 12:25:00,44.05,44.05,43.94,43.99,2700.0,35.4173,35.4173,35.3289,35.3691,2700.0
2006-06-09 12:30:00,44.0,44.0,43.97,43.98,3500.0,35.3771,35.3771,35.353,35.361,3500.0
2006-06-09 12:35:00,43.99,44.0,43.94,43.96,6400.0,35.3691,35.3771,35.3289,35.3449,6400.0
2006-06-09 12:40:00,43.99,44.02,43.95,43.95,2500.0,35.3691,35.3932,35.3369,35.3369,2500.0
2006-06-09 12:45:00,43.95,43.97,43.88,43.97,3000.0,35.3369,35.353,35.2806,35.353,3000.0
2006-06-09 12:50:00,43.94,43.95,43.91,43.94,3600.0,35.3289,35.3369,35.3047,35.3289,3600.0
2006-06-09 12:55:00,43.9,43.9,43.8,43.81,7300.0,35.2967,35.2967,35.2163,35.2243,7300.0
2006-06-09 13:00:00,43.79,43.83,43.75,43.8,4400.0,35.2083,35.2404,35.1761,35.2163,4400.0
2006-06-09 13:05:00,43.76,43.78,43.75,43.78,2700.0,35.1841,35.2002,35.1761,35.2002,2700.0
2006-06-09 13:10:00,43.78,43.83,43.73,43.73,7800.0,35.2002,35.2404,35.16,35.16,7800.0
2006-06-09 13:15:00,43.73,43.76,43.67,43.76,13000.0,35.16,35.1841,35.1118,35.1841,13000.0
2006-06-09 13:20:00,43.74,43.81,43.74,43.75,20700.0,35.1681,35.2243,35.1681,35.1761,20700.0
2006-06-09 13:25:00,43.78,43.83,43.77,43.83,2200.0,35.2002,35.2404,35.1922,35.2404,2200.0
2006-06-09 13:30:00,43.83,43.87,43.8,43.8,21100.0,35.2404,35.2726,35.2163,35.2163,21100.0
2006-06-09 13:35:00,43.87,43.89,43.84,43.85,5500.0,35.2726,35.2887,35.2485,35.2565,5500.0
2006-06-09 13:40:00,43.87,43.87,43.8,43.8,9300.0,35.2726,35.2726,35.2163,35.2163,9300.0
2006-06-09 13:45:00,43.84,43.9,43.84,43.88,3400.0,35.2485,35.2967,35.2485,35.2806,3400.0
2006-06-09 13:50:00,43.87,43.92,43.85,43.92,3900.0,35.2726,35.3128,35.2565,35.3128,3900.0
2006-06-09 13:55:00,43.93,43.96,43.93,43.93,4000.0,35.3208,35.3449,35.3208,35.3208,4000.0
2006-06-09 14:00:00,43.93,43.93,43.88,43.91,4800.0,35.3208,35.3208,35.2806,35.3047,4800.0
2006-06-09 14:05:00,43.93,43.99,43.93,43.99,6000.0,35.3208,35.3691,35.3208,35.3691,6000.0
2006-06-09 14:10:00,43.97,43.99,43.93,43.99,5700.0,35.353,35.3691,35.3208,35.3691,5700.0
2006-06-09 14:15:00,43.96,44.02,43.96,44.02,7600.0,35.3449,35.3932,35.3449,35.3932,7600.0
2006-06-09 14:20:00,44.0,44.08,43.98,44.08,7900.0,35.3771,35.4414,35.361,35.4414,7900.0
2006-06-09 14:25:00,44.08,44.11,44.02,44.09,8500.0,35.4414,35.4655,35.3932,35.4495,8500.0
2006-06-09 14:30:00,44.07,44.12,44.07,44.1,7300.0,35.4334,35.4736,35.4334,35.4575,7300.0
2006-06-09 14:35:00,44.1,44.1,44.04,44.04,2500.0,35.4575,35.4575,35.4093,35.4093,2500.0
2006-06-09 14:40:00,44.04,44.12,44.02,44.12,6200.0,35.4093,35.4736,35.3932,35.4736,6200.0
2006-06-09 14:45:00,44.12,44.16,44.11,44.14,3300.0,35.4736,35.5057,35.4655,35.4897,3300.0
2006-06-09 14:50:00,44.14,44.2,44.13,44.2,6700.0,35.4897,35.5379,35.4816,35.5379,6700.0
2006-06-09 14:55:00,44.19,44.22,44.11,44.11,5300.0,35.5299,35.554,35.4655,35.4655,5300.0
2006-06-09 15:00:00,44.11,44.11,43.98,44.0,19200.0,35.4655,35.4655,35.361,35.3771,19200.0
2006-06-09 15:05:00,43.98,44.09,43.98,44.06,7500.0,35.361,35.4495,35.361,35.4253,7500.0
2006-06-09 15:10:00,44.07,44.08,44.01,44.04,4800.0,35.4334,35.4414,35.3851,35.4093,4800.0
2006-06-09 15:15:00,44.04,44.08,44.04,44.06,5800.0,35.4093,35.4414,35.4093,35.4253,5800.0
2006-06-09 15:20:00,44.06,44.1,44.02,44.02,10100.0,35.4253,35.4575,35.3932,35.3932,10100.0
2006-06-09 15:25:00,44.04,44.1,44.0,44.07,13900.0,35.4093,35.4575,35.3771,35.4334,13900.0
2006-06-09 15:30:00,44.07,44.09,44.02,44.03,11000.0,35.4334,35.4495,35.3932,35.4012,11000.0
2006-06-09 15:35:00,44.02,44.07,43.98,44.07,8200.0,35.3932,35.4334,35.361,35.4334,8200.0
2006-06-09 15:40:00,44.08,44.13,44.05,44.09,14800.0,35.4414,35.4816,35.4173,35.4495,14800.0
2006-06-09 15:45:00,44.09,44.18,44.06,44.09,23600.0,35.4495,35.5218,35.4253,35.4495,23600.0
2006-06-09 15:50:00,44.08,44.09,43.93,43.93,17200.0,35.4414,35.4495,35.3208,35.3208,17200.0
2006-06-09 15:55:00,43.94,43.96,43.88,43.93,31700.0,35.3289,35.3449,35.2806,35.3208,31700.0
2006-06-12 09:30:00,44.1,44.1,43.88,43.92,17700.0,35.4575,35.4575,35.2806,35.3128,17700.0
2006-06-12 09:35:00,43.84,44.05,43.84,44.02,4000.0,35.2485,35.4173,35.2485,35.3932,4000.0
2006-06-12 09:40:00,44.05,44.09,43.97,44.03,4700.0,35.4173,35.4495,35.353,35.4012,4700.0
2006-06-12 09:45:00,44.05,44.15,44.0,44.04,7900.0,35.4173,35.4977,35.3771,35.4093,7900.0
2006-06-12 09:50:00,44.04,44.06,43.96,43.98,11300.0,35.4093,35.4253,35.3449,35.361,11300.0
2006-06-12 09:55:00,44.0,44.07,43.97,43.97,8600.0,35.3771,35.4334,35.353,35.353,8600.0
2006-06-12 10:00:00,43.98,43.98,43.85,43.86,8600.0,35.361,35.361,35.2565,35.2645,8600.0
2006-06-12 10:05:00,43.86,43.92,43.85,43.88,6200.0,35.2645,35.3128,35.2565,35.2806,6200.0
2006-06-12 10:10:00,43.89,43.91,43.85,43.88,5900.0,35.2887,35.3047,35.2565,35.2806,5900.0
2006-06-12 10:15:00,43.9,43.9,43.81,43.84,6200.0,35.2967,35.2967,35.2243,35.2485,6200.0
2006-06-12 10:20:00,43.82,43.88,43.81,43.81,5600.0,35.2324,35.2806,35.2243,35.2243,5600.0
2006-06-12 10:25:00,43.83,43.89,43.8,43.84,8300.0,35.2404,35.2887,35.2163,35.2485,8300.0
2006-06-12 10:30:00,43.84,43.86,43.8,43.82,5900.0,35.2485,35.2645,35.2163,35.2324,5900.0
2006-06-12 10:35:00,43.82,43.82,43.78,43.8,3700.0,35.2324,35.2324,35.2002,35.2163,3700.0
2006-06-12 10:40:00,43.8,43.91,43.8,43.84,7000.0,35.2163,35.3047,35.2163,35.2485,7000.0
2006-06-12 10:45:00,43.85,43.95,43.85,43.87,4000.0,35.2565,35.3369,35.2565,35.2726,4000.0
2006-06-12 10:50:00,43.84,43.86,43.81,43.85,2500.0,35.2485,35.2645,35.2243,35.2565,2500.0
2006-06-12 10:55:00,43.85,43.93,43.82,43.91,8100.0,35.2565,35.3208,35.2324,35.3047,8100.0
2006-06-12 11:00:00,43.91,43.92,43.8,43.86,3800.0,35.3047,35.3128,35.2163,35.2645,3800.0
2006-06-12 11:05:00,43.83,43.85,43.77,43.84,14300.0,35.2404,35.2565,35.1922,35.2485,14300.0
2006-06-12 11:10:00,43.81,43.92,43.81,43.9,4800.0,35.2243,35.3128,35.2243,35.2967,4800.0
2006-06-12 11:15:00,43.89,43.89,43.8,43.81,6100.0,35.2887,35.2887,35.2163,35.2243,6100.0
2006-06-12 11:20:00,43.83,43.83,43.73,43.76,4700.0,35.2404,35.2404,35.16,35.1841,4700.0
2006-06-12 11:25:00,43.73,43.84,43.73,43.84,4400.0,35.16,35.2485,35.16,35.2485,4400.0
2006-06-12 11:30:00,43.81,43.94,43.78,43.93,11100.0,35.2243,35.3289,35.2002,35.3208,11100.0
2006-06-12 11:35:00,43.87,43.91,43.84,43.87,7000.0,35.2726,35.3047,35.2485,35.2726,7000.0
2006-06-12 11:40:00,43.88,43.92,43.85,43.86,4200.0,35.2806,35.3128,35.2565,35.2645,4200.0
2006-06-12 11:45:00,43.89,43.94,43.83,43.94,4700.0,35.2887,35.3289,35.2404,35.3289,4700.0
2006-06-12 11:50:00,43.9,43.99,43.9,43.9,6300.0,35.2967,35.3691,35.2967,35.2967,6300.0
2006-06-12 11:55:00,43.9,43.93,43.88,43.93,3200.0,35.2967,35.3208,35.2806,35.3208,3200.0
2006-06-12 12:00:00,43.92,43.97,43.86,43.89,3500.0,35.3128,35.353,35.2645,35.2887,3500.0
2006-06-12 12:05:00,43.87,43.89,43.85,43.85,3700.0,35.2726,35.2887,35.2565,35.2565,3700.0
2006-06-12 12:10:00,43.87,43.88,43.82,43.82,4400.0,35.2726,35.2806,35.2324,35.2324,4400.0
2006-06-12 12:15:00,43.82,43.83,43.78,43.78,3100.0,35.2324,35.2404,35.2002,35.2002,3100.0
2006-06-12 12:20:00,43.77,43.82,43.73,43.82,15400.0,35.1922,35.2324,35.16,35.2324,15400.0
2006-06-12 12:25:00,43.76,43.83,43.75,43.82,5300.0,35.1841,35.2404,35.1761,35.2324,5300.0
2006-06-12 12:30:00,43.82,43.86,43.82,43.85,3900.0,35.2324,35.2645,35.2324,35.2565,3900.0
2006-06-12 12:35:00,43.87,43.88,43.83,43.83,4000.0,35.2726,35.2806,35.2404,35.2404,4000.0
2006-06-12 12:40:00,43.82,43.86,43.82,43.86,3100.0,35.2324,35.2645,35.2324,35.2645,3100.0
2006-06-12 12:45:00,43.84,43.89,43.83,43.89,1300.0,35.2485,35.2887,35.2404,35.2887,1300.0
2006-06-12 12:50:00,43.89,43.89,43.87,43.87,2000.0,35.2887,35.2887,35.2726,35.2726,2000.0
2006-06-12 12:55:00,43.87,43.88,43.86,43.86,2100.0,35.2726,35.2806,35.2645,35.2645,2100.0
2006-06-12 13:00:00,43.88,43.88,43.84,43.88,4100.0,35.2806,35.2806,35.2485,35.2806,4100.0
2006-06-12 13:05:00,43.88,43.98,43.88,43.94,5500.0,35.2806,35.361,35.2806,35.3289,5500.0
2006-06-12 13:10:00,43.97,43.97,43.9,43.9,3500.0,35.353,35.353,35.2967,35.2967,3500.0
2006-06-12 13:15:00,43.91,43.99,43.9,43.92,14600.0,35.3047,35.3691,35.2967,35.3128,14600.0
2006-06-12 13:20:00,43.92,43.97,43.91,43.95,4200.0,35.3128,35.353,35.3047,35.3369,4200.0
2006-06-12 13:25:00,43.96,44.03,43.95,43.97,5700.0,35.3449,35.4012,35.3369,35.353,5700.0
2006-06-12 13:30:00,43.96,43.97,43.96,43.97,1800.0,35.3449,35.353,35.3449,35.353,1800.0
2006-06-12 13:35:00,43.94,43.95,43.9,43.94,5000.0,35.3289,35.3369,35.2967,35.3289,5000.0
2006-06-12 13:40:00,43.94,43.98,43.92,43.95,3000.0,35.3289,35.361,35.3128,35.3369,3000.0
2006-06-12 13:45:00,43.95,43.99,43.92,43.93,5300.0,35.3369,35.3691,35.3128,35.3208,5300.0
2006-06-12 13:50:00,43.95,43.97,43.91,43.97,5700.0,35.3369,35.353,35.3047,35.353,5700.0
2006-06-12 13:55:00,43.95,44.0,43.94,44.0,7100.0,35.3369,35.3771,35.3289,35.3771,7100.0
2006-06-12 14:00:00,43.99,44.0,43.96,43.97,1800.0,35.3691,35.3771,35.3449,35.353,1800.0
2006-06-12 14:05:00,43.95,43.96,43.86,43.86,7500.0,35.3369,35.3449,35.2645,35.2645,7500.0
2006-06-12 14:10:00,43.86,43.9,43.86,43.86,5600.0,35.2645,35.2967,35.2645,35.2645,5600.0
2006-06-12 14:15:00,43.87,43.87,43.74,43.76,15200.0,35.2726,35.2726,35.1681,35.1841,15200.0
2006-06-12 14:20:00,43.79,43.79,43.71,43.74,11500.0,35.2083,35.2083,35.1439,35.1681,11500.0
2006-06-12 14:25:00,43.71,43.83,43.71,43.8,11100.0,35.1439,35.2404,35.1439,35.2163,11100.0
2006-06-12 14:30:00,43.78,43.83,43.77,43.83,9900.0,35.2002,35.2404,35.1922,35.2404,9900.0
2006-06-12 14:35:00,43.82,43.85,43.79,43.82,10100.0,35.2324,35.2565,35.2083,35.2324,10100.0
2006-06-12 14:40:00,43.82,43.84,43.74,43.74,4400.0,35.2324,35.2485,35.1681,35.1681,4400.0
2006-06-12 14:45:00,43.75,43.84,43.74,43.84,3600.0,35.1761,35.2485,35.1681,35.2485,3600.0
2006-06-12 14:50:00,43.83,43.86,43.78,43.82,6800.0,35.2404,35.2645,35.2002,35.2324,6800.0
2006-06-12 14:55:00,43.83,43.86,43.81,43.83,3800.0,35.2404,35.2645,35.2243,35.2404,3800.0
2006-06-12 15:00:00,43.83,43.84,43.81,43.81,6500.0,35.2404,35.2485,35.2243,35.2243,6500.0
2006-06-12 15:05:00,43.8,43.8,43.75,43.77,8500.0,35.2163,35.2163,35.1761,35.1922,8500.0
2006-06-12 15:10:00,43.77,43.8,43.72,43.75,8200.0,35.1922,35.2163,35.152,35.1761,8200.0
2006-06-12 15:15:00,43.73,43.73,43.68,43.68,22300.0,35.16,35.16,35.1198,35.1198,22300.0
2006-06-12 15:20:00,43.69,43.74,43.65,43.65,8000.0,35.1278,35.1681,35.0957,35.0957,8000.0
2006-06-12 15:25:00,43.66,43.66,43.6,43.63,6200.0,35.1037,35.1037,35.0555,35.0796,6200.0
2006-06-12 15:30:00,43.63,43.68,43.55,43.62,26800.0,35.0796,35.1198,35.0153,35.0716,26800.0
2006-06-12 15:35:00,43.59,43.68,43.56,43.66,12900.0,35.0474,35.1198,35.0233,35.1037,12900.0
2006-06-12 15:40:00,43.66,43.68,43.64,43.67,17600.0,35.1037,35.1198,35.0876,35.1118,17600.0
2006-06-12 15:45:00,43.67,43.72,43.67,43.69,9100.0,35.1118,35.152,35.1118,35.1278,9100.0
2006-06-12 15:50:00,43.69,43.69,43.61,43.63,46500.0,35.1278,35.1278,35.0635,35.0796,46500.0
2006-06-12 15:55:00,43.63,43.67,43.6,43.66,35700.0,35.0796,35.1118,35.0555,35.1037,35700.0
2006-06-13 09:30:00,43.49,43.5,43.3,43.48,31500.0,34.967,34.9751,34.8143,34.959,31500.0
2006-06-13 09:35:00,43.38,43.65,43.38,43.52,11100.0,34.8786,35.0957,34.8786,34.9912,11100.0
2006-06-13 09:40:00,43.55,43.7,43.55,43.66,16700.0,35.0153,35.1359,35.0153,35.1037,16700.0
2006-06-13 09:45:00,43.67,43.79,43.67,43.79,24200.0,35.1118,35.2083,35.1118,35.2083,24200.0
2006-06-13 09:50:00,43.78,43.95,43.78,43.86,27000.0,35.2002,35.3369,35.2002,35.2645,27000.0
2006-06-13 09:55:00,43.86,43.9,43.77,43.82,24100.0,35.2645,35.2967,35.1922,35.2324,24100.0
2006-06-13 10:00:00,43.82,43.88,43.73,43.82,23800.0,35.2324,35.2806,35.16,35.2324,23800.0
2006-06-13 10:05:00,43.82,43.86,43.76,43.77,13600.0,35.2324,35.2645,35.1841,35.1922,13600.0
2006-06-13 10:10:00,43.79,43.81,43.7,43.71,25300.0,35.2083,35.2243,35.1359,35.1439,25300.0
2006-06-13 10:15:00,43.73,43.82,43.72,43.77,21300.0,35.16,35.2324,35.152,35.1922,21300.0
2006-06-13 10:20:00,43.77,43.81,43.65,43.74,32900.0,35.1922,35.2243,35.0957,35.1681,32900.0
2006-06-13 10:25:00,43.75,43.83,43.7,43.82,28100.0,35.1761,35.2404,35.1359,35.2324,28100.0
2006-06-13 10:30:00,43.8,43.84,43.72,43.75,19800.0,35.2163,35.2485,35.152,35.1761,19800.0
2006-06-13 10:35:00,43.76,43.8,43.72,43.76,18200.0,35.1841,35.2163,35.152,35.1841,18200.0
2006-06-13 10:40:00,43.76,43.83,43.75,43.8,19400.0,35.1841,35.2404,35.1761,35.2163,19400.0
2006-06-13 10:45:00,43.79,43.86,43.76,43.79,15800.0,35.2083,35.2645,35.1841,35.2083,15800.0
2006-06-13 10:50:00,43.8,43.84,43.75,43.82,19200.0,35.2163,35.2485,35.1761,35.2324,19200.0
2006-06-13 10:55:00,43.83,43.86,43.8,43.84,10500.0,35.2404,35.2645,35.2163,35.2485,10500.0
2006-06-13 11:00:00,43.85,43.87,43.8,43.86,22700.0,35.2565,35.2726,35.2163,35.2645,22700.0
2006-06-13 11:05:00,43.88,43.91,43.78,43.8,32400.0,35.2806,35.3047,35.2002,35.2163,32400.0
2006-06-13 11:10:00,43.81,43.95,43.81,43.95,11500.0,35.2243,35.3369,35.2243,35.3369,11500.0
2006-06-13 11:15:00,43.95,44.06,43.95,44.01,16500.0,35.3369,35.4253,35.3369,35.3851,16500.0
2006-06-13 11:20:00,44.02,44.02,43.95,44.0,11000.0,35.3932,35.3932,35.3369,35.3771,11000.0
2006-06-13 11:25:00,44.01,44.13,44.0,44.07,17600.0,35.3851,35.4816,35.3771,35.4334,17600.0
2006-06-13 11:30:00,44.08,44.2,44.08,44.18,23800.0,35.4414,35.5379,35.4414,35.5218,23800.0
2006-06-13 11:35:00,44.18,44.2,44.12,44.13,7900.0,35.5218,35.5379,35.4736,35.4816,7900.0
2006-06-13 11:40:00,44.13,44.13,44.05,44.09,10900.0,35.4816,35.4816,35.4173,35.4495,10900.0
2006-06-13 11:45:00,44.09,44.26,44.09,44.26,17800.0,35.4495,35.5861,35.4495,35.5861,17800.0
2006-06-13 11:50:00,44.28,44.29,44.19,44.19,15400.0,35.6022,35.6103,35.5299,35.5299,15400.0
2006-06-13 11:55:00,44.19,44.25,44.15,44.24,13300.0,35.5299,35.5781,35.4977,35.5701,13300.0
2006-06-13 12:00:00,44.26,44.26,44.15,44.16,13100.0,35.5861,35.5861,35.4977,35.5057,13100.0
2006-06-13 12:05:00,44.16,44.22,44.15,44.19,16900.0,35.5057,35.554,35.4977,35.5299,16900.0
2006-06-13 12:10:00,44.19,44.19,44.16,44.18,9400.0,35.5299,35.5299,35.5057,35.5218,9400.0
2006-06-13 12:15:00,44.17,44.17,44.11,44.15,18200.0,35.5138,35.5138,35.4655,35.4977,18200.0
2006-06-13 12:20:00,44.15,44.15,44.1,44.12,58100.0,35.4977,35.4977,35.4575,35.4736,58100.0
2006-06-13 12:25:00,44.12,44.14,44.1,44.13,199200.0,35.4736,35.4897,35.4575,35.4816,199200.0
2006-06-13 12:30:00,44.1,44.18,44.1,44.18,33400.0,35.4575,35.5218,35.4575,35.5218,33400.0
2006-06-13 12:35:00,44.15,44.17,44.15,44.15,13200.0,35.4977,35.5138,35.4977,35.4977,13200.0
2006-06-13 12:40:00,44.15,44.17,44.11,44.13,25000.0,35.4977,35.5138,35.4655,35.4816,25000.0
2006-06-13 12:45:00,44.15,44.17,44.14,44.17,6200.0,35.4977,35.5138,35.4897,35.5138,6200.0
2006-06-13 12:50:00,44.16,44.16,44.04,44.07,29100.0,35.5057,35.5057,35.4093,35.4334,29100.0
2006-06-13 12:55:00,44.06,44.1,44.05,44.05,3300.0,35.4253,35.4575,35.4173,35.4173,3300.0
2006-06-13 13:00:00,44.06,44.06,44.0,44.05,13600.0,35.4253,35.4253,35.3771,35.4173,13600.0
2006-06-13 13:05:00,44.02,44.05,44.0,44.01,14400.0,35.3932,35.4173,35.3771,35.3851,14400.0
2006-06-13 13:10:00,44.01,44.11,44.0,44.1,10500.0,35.3851,35.4655,35.3771,35.4575,10500.0
2006-06-13 13:15:00,44.11,44.11,44.04,44.11,9800.0,35.4655,35.4655,35.4093,35.4655,9800.0
2006-06-13 13:20:00,44.1,44.14,44.1,44.1,42100.0,35.4575,35.4897,35.4575,35.4575,42100.0
2006-06-13 13:25:00,44.1,44.13,44.07,44.13,40000.0,35.4575,35.4816,35.4334,35.4816,40000.0
2006-06-13 13:30:00,44.12,44.14,44.08,44.14,15800.0,35.4736,35.4897,35.4414,35.4897,15800.0
2006-06-13 13:35:00,44.12,44.14,44.07,44.12,15900.0,35.4736,35.4897,35.4334,35.4736,15900.0
2006-06-13 13:40:00,44.12,44.13,44.06,44.09,15500.0,35.4736,35.4816,35.4253,35.4495,15500.0
2006-06-13 13:45:00,44.11,44.15,44.08,44.09,34700.0,35.4655,35.4977,35.4414,35.4495,34700.0
2006-06-13 13:50:00,44.08,44.13,44.06,44.08,7400.0,35.4414,35.4816,35.4253,35.4414,7400.0
2006-06-13 13:55:00,44.07,44.1,44.05,44.08,7500.0,35.4334,35.4575,35.4173,35.4414,7500.0
2006-06-13 14:00:00,44.1,44.1,44.08,44.1,7500.0,35.4575,35.4575,35.4414,35.4575,7500.0
2006-06-13 14:05:00,44.09,44.09,44.05,44.09,11800.0,35.4495,35.4495,35.4173,35.4495,11800.0
2006-06-13 14:10:00,44.09,44.1,44.03,44.03,15100.0,35.4495,35.4575,35.4012,35.4012,15100.0
2006-06-13 14:15:00,44.03,44.06,44.01,44.03,13700.0,35.4012,35.4253,35.3851,35.4012,13700.0
2006-06-13 14:20:00,44.03,44.07,44.0,44.03,12700.0,35.4012,35.4334,35.3771,35.4012,12700.0
2006-06-13 14:25:00,44.05,44.14,44.0,44.09,8500.0,35.4173,35.4897,35.3771,35.4495,8500.0
2006-06-13 14:30:00,44.08,44.1,44.02,44.02,18400.0,35.4414,35.4575,35.3932,35.3932,18400.0
2006-06-13 14:35:00,44.02,44.04,43.96,43.98,30000.0,35.3932,35.4093,35.3449,35.361,30000.0
2006-06-13 14:40:00,43.98,44.0,43.95,43.99,14900.0,35.361,35.3771,35.3369,35.3691,14900.0
2006-06-13 14:45:00,43.98,43.99,43.89,43.91,9700.0,35.361,35.3691,35.2887,35.3047,9700.0
2006-06-13 14:50:00,43.9,43.91,43.85,43.89,12800.0,35.2967,35.3047,35.2565,35.2887,12800.0
2006-06-13 14:55:00,43.9,43.96,43.9,43.92,14000.0,35.2967,35.3449,35.2967,35.3128,14000.0
2006-06-13 15:00:00,43.92,43.93,43.82,43.85,19800.0,35.3128,35.3208,35.2324,35.2565,19800.0
2006-06-13 15:05:00,43.84,43.91,43.84,43.89,36200.0,35.2485,35.3047,35.2485,35.2887,36200.0
2006-06-13 15:10:00,43.87,43.89,43.84,43.88,26900.0,35.2726,35.2887,35.2485,35.2806,26900.0
2006-06-13 15:15:00,43.89,43.89,43.84,43.87,9100.0,35.2887,35.2887,35.2485,35.2726,9100.0
2006-06-13 15:20:00,43.86,43.94,43.86,43.91,17600.0,35.2645,35.3289,35.2645,35.3047,17600.0
2006-06-13 15:25:00,43.94,44.0,43.94,43.94,69200.0,35.3289,35.3771,35.3289,35.3289,69200.0
2006-06-13 15:30:00,43.94,44.0,43.91,43.98,17800.0,35.3289,35.3771,35.3047,35.361,17800.0
2006-06-13 15:35:00,43.98,44.0,43.93,43.95,11100.0,35.361,35.3771,35.3208,35.3369,11100.0
2006-06-13 15:40:00,43.94,43.98,43.91,43.91,8600.0,35.3289,35.361,35.3047,35.3047,8600.0
2006-06-13 15:45:00,43.9,43.92,43.73,43.76,23300.0,35.2967,35.3128,35.16,35.1841,23300.0
2006-06-13 15:50:00,43.75,43.82,43.66,43.66,26700.0,35.1761,35.2324,35.1037,35.1037,26700.0
2006-06-13 15:55:00,43.66,43.7,43.61,43.65,48000.0,35.1037,35.1359,35.0635,35.0957,48000.0
2006-06-14 09:30:00,43.45,43.67,43.45,43.65,28600.0,34.9349,35.1118,34.9349,35.0957,28600.0
2006-06-14 09:35:00,43.63,43.64,43.53,43.64,17900.0,35.0796,35.0876,34.9992,35.0876,17900.0
2006-06-14 09:40:00,43.64,43.64,43.42,43.51,14200.0,35.0876,35.0876,34.9108,34.9831,14200.0
2006-06-14 09:45:00,43.51,43.63,43.49,43.63,11200.0,34.9831,35.0796,34.967,35.0796,11200.0
2006-06-14 09:50:00,43.64,43.78,43.63,43.78,13600.0,35.0876,35.2002,35.0796,35.2002,13600.0
2006-06-14 09:55:00,43.78,43.79,43.69,43.79,12700.0,35.2002,35.2083,35.1278,35.2083,12700.0
2006-06-14 10:00:00,43.76,43.8,43.65,43.76,19100.0,35.1841,35.2163,35.0957,35.1841,19100.0
2006-06-14 10:05:00,43.77,43.83,43.71,43.77,14900.0,35.1922,35.2404,35.1439,35.1922,14900.0
2006-06-14 10:10:00,43.73,43.78,43.67,43.7,14500.0,35.16,35.2002,35.1118,35.1359,14500.0
2006-06-14 10:15:00,43.7,43.74,43.6,43.71,20200.0,35.1359,35.1681,35.0555,35.1439,20200.0
2006-06-14 10:20:00,43.71,43.8,43.7,43.75,17600.0,35.1439,35.2163,35.1359,35.1761,17600.0
2006-06-14 10:25:00,43.74,43.79,43.73,43.79,15700.0,35.1681,35.2083,35.16,35.2083,15700.0
2006-06-14 10:30:00,43.8,43.89,43.78,43.85,16800.0,35.2163,35.2887,35.2002,35.2565,16800.0
2006-06-14 10:35:00,43.85,43.85,43.75,43.76,22600.0,35.2565,35.2565,35.1761,35.1841,22600.0
2006-06-14 10:40:00,43.76,43.77,43.69,43.74,14300.0,35.1841,35.1922,35.1278,35.1681,14300.0
2006-06-14 10:45:00,43.75,43.82,43.75,43.8,11300.0,35.1761,35.2324,35.1761,35.2163,11300.0
2006-06-14 10:50:00,43.8,43.83,43.75,43.76,8000.0,35.2163,35.2404,35.1761,35.1841,8000.0
2006-06-14 10:55:00,43.76,43.78,43.59,43.62,8100.0,35.1841,35.2002,35.0474,35.0716,8100.0
2006-06-14 11:00:00,43.62,43.66,43.59,43.63,20200.0,35.0716,35.1037,35.0474,35.0796,20200.0
2006-06-14 11:05:00,43.64,43.66,43.61,43.62,8300.0,35.0876,35.1037,35.0635,35.0716,8300.0
2006-06-14 11:10:00,43.63,43.79,43.63,43.73,8000.0,35.0796,35.2083,35.0796,35.16,8000.0
2006-06-14 11:15:00,43.72,43.83,43.71,43.82,11100.0,35.152,35.2404,35.1439,35.2324,11100.0
2006-06-14 11:20:00,43.81,43.83,43.76,43.79,10400.0,35.2243,35.2404,35.1841,35.2083,10400.0
2006-06-14 11:25:00,43.79,43.79,43.72,43.75,7200.0,35.2083,35.2083,35.152,35.1761,7200.0
2006-06-14 11:30:00,43.75,43.86,43.75,43.84,11600.0,35.1761,35.2645,35.1761,35.2485,11600.0
2006-06-14 11:35:00,43.84,43.84,43.76,43.81,7900.0,35.2485,35.2485,35.1841,35.2243,7900.0
2006-06-14 11:40:00,43.82,43.85,43.8,43.83,7400.0,35.2324,35.2565,35.2163,35.2404,7400.0
2006-06-14 11:45:00,43.83,43.94,43.83,43.9,10300.0,35.2404,35.3289,35.2404,35.2967,10300.0
2006-06-14 11:50:00,43.89,43.93,43.84,43.86,15900.0,35.2887,35.3208,35.2485,35.2645,15900.0
2006-06-14 11:55:00,43.85,43.87,43.82,43.87,5500.0,35.2565,35.2726,35.2324,35.2726,5500.0
2006-06-14 12:00:00,43.87,43.88,43.8,43.88,12400.0,35.2726,35.2806,35.2163,35.2806,12400.0
2006-06-14 12:05:00,43.88,43.89,43.84,43.88,9200.0,35.2806,35.2887,35.2485,35.2806,9200.0
2006-06-14 12:10:00,43.88,43.91,43.88,43.91,3800.0,35.2806,35.3047,35.2806,35.3047,3800.0
2006-06-14 12:15:00,43.89,43.97,43.89,43.9,61100.0,35.2887,35.353,35.2887,35.2967,61100.0
2006-06-14 12:20:00,43.92,43.92,43.88,43.89,40900.0,35.3128,35.3128,35.2806,35.2887,40900.0
2006-06-14 12:25:00,43.88,43.89,43.86,43.86,5800.0,35.2806,35.2887,35.2645,35.2645,5800.0
2006-06-14 12:30:00,43.87,43.88,43.84,43.86,8500.0,35.2726,35.2806,35.2485,35.2645,8500.0
2006-06-14 12:35:00,43.84,43.85,43.78,43.78,10000.0,35.2485,35.2565,35.2002,35.2002,10000.0
2006-06-14 12:40:00,43.78,43.82,43.76,43.82,69500.0,35.2002,35.2324,35.1841,35.2324,69500.0
2006-06-14 12:45:00,43.82,43.82,43.78,43.78,2900.0,35.2324,35.2324,35.2002,35.2002,2900.0
2006-06-14 12:50:00,43.79,43.81,43.76,43.78,30200.0,35.2083,35.2243,35.1841,35.2002,30200.0
2006-06-14 12:55:00,43.78,43.82,43.77,43.82,3100.0,35.2002,35.2324,35.1922,35.2324,3100.0
2006-06-14 13:00:00,43.82,43.83,43.76,43.78,6600.0,35.2324,35.2404,35.1841,35.2002,6600.0
2006-06-14 13:05:00,43.78,43.79,43.74,43.74,21700.0,35.2002,35.2083,35.1681,35.1681,21700.0
2006-06-14 13:10:00,43.74,43.77,43.7,43.71,11900.0,35.1681,35.1922,35.1359,35.1439,11900.0
2006-06-14 13:15:00,43.73,43.73,43.7,43.72,8800.0,35.16,35.16,35.1359,35.152,8800.0
2006-06-14 13:20:00,43.71,43.83,43.7,43.78,9300.0,35.1439,35.2404,35.1359,35.2002,9300.0
2006-06-14 13:25:00,43.78,43.88,43.76,43.88,9200.0,35.2002,35.2806,35.1841,35.2806,9200.0
2006-06-14 13:30:00,43.88,43.88,43.77,43.78,5900.0,35.2806,35.2806,35.1922,35.2002,5900.0
2006-06-14 13:35:00,43.78,43.79,43.74,43.76,8400.0,35.2002,35.2083,35.1681,35.1841,8400.0
2006-06-14 13:40:00,43.73,43.83,43.73,43.81,9600.0,35.16,35.2404,35.16,35.2243,9600.0
2006-06-14 13:45:00,43.84,43.95,43.84,43.92,8700.0,35.2485,35.3369,35.2485,35.3128,8700.0
2006-06-14 13:50:00,43.9,43.96,43.89,43.96,11100.0,35.2967,35.3449,35.2887,35.3449,11100.0
2006-06-14 13:55:00,43.95,43.98,43.89,43.98,15200.0,35.3369,35.361,35.2887,35.361,15200.0
2006-06-14 14:00:00,44.0,44.02,43.9,43.99,18000.0,35.3771,35.3932,35.2967,35.3691,18000.0
2006-06-14 14:05:00,43.98,44.12,43.98,44.11,19900.0,35.361,35.4736,35.361,35.4655,19900.0
2006-06-14 14:10:00,44.14,44.17,44.05,44.06,12800.0,35.4897,35.5138,35.4173,35.4253,12800.0
2006-06-14 14:15:00,44.07,44.08,43.98,44.03,28700.0,35.4334,35.4414,35.361,35.4012,28700.0
2006-06-14 14:20:00,44.02,44.06,44.02,44.03,5500.0,35.3932,35.4253,35.3932,35.4012,5500.0
2006-06-14 14:25:00,44.02,44.05,44.0,44.02,6900.0,35.3932,35.4173,35.3771,35.3932,6900.0
2006-06-14 14:30:00,44.04,44.07,44.0,44.04,10800.0,35.4093,35.4334,35.3771,35.4093,10800.0
2006-06-14 14:35:00,44.03,44.05,44.0,44.0,11900.0,35.4012,35.4173,35.3771,35.3771,11900.0
2006-06-14 14:40:00,44.01,44.01,43.9,43.94,13200.0,35.3851,35.3851,35.2967,35.3289,13200.0
2006-06-14 14:45:00,43.92,44.02,43.91,44.02,30900.0,35.3128,35.3932,35.3047,35.3932,30900.0
2006-06-14 14:50:00,44.02,44.04,43.97,44.0,10200.0,35.3932,35.4093,35.353,35.3771,10200.0
2006-06-14 14:55:00,44.0,44.04,43.94,44.01,20200.0,35.3771,35.4093,35.3289,35.3851,20200.0
2006-06-14 15:00:00,43.97,44.03,43.97,44.02,6600.0,35.353,35.4012,35.353,35.3932,6600.0
2006-06-14 15:05:00,44.01,44.03,43.98,43.99,8000.0,35.3851,35.4012,35.361,35.3691,8000.0
2006-06-14 15:10:00,43.99,43.99,43.92,43.96,13600.0,35.3691,35.3691,35.3128,35.3449,13600.0
2006-06-14 15:15:00,43.97,44.0,43.96,43.99,18600.0,35.353,35.3771,35.3449,35.3691,18600.0
2006-06-14 15:20:00,43.99,44.03,43.97,44.0,15700.0,35.3691,35.4012,35.353,35.3771,15700.0
2006-06-14 15:25:00,44.01,44.02,44.0,44.01,12300.0,35.3851,35.3932,35.3771,35.3851,12300.0
2006-06-14 15:30:00,44.01,44.07,44.01,44.04,12300.0,35.3851,35.4334,35.3851,35.4093,12300.0
2006-06-14 15:35:00,44.03,44.15,44.03,44.15,31500.0,35.4012,35.4977,35.4012,35.4977,31500.0
2006-06-14 15:40:00,44.15,44.2,44.12,44.17,39700.0,35.4977,35.5379,35.4736,35.5138,39700.0
2006-06-14 15:45:00,44.18,44.3,44.18,44.29,63700.0,35.5218,35.6183,35.5218,35.6103,63700.0
2006-06-14 15:50:00,44.29,44.41,44.29,44.37,69400.0,35.6103,35.7067,35.6103,35.6746,69400.0
2006-06-14 15:55:00,44.37,44.41,44.32,44.33,69700.0,35.6746,35.7067,35.6344,35.6424,69700.0
2006-06-15 09:30:00,44.35,44.41,44.3,44.34,26800.0,35.6585,35.7067,35.6183,35.6505,26800.0
2006-06-15 09:35:00,44.34,44.5,44.34,44.43,7100.0,35.6505,35.7791,35.6505,35.7228,7100.0
2006-06-15 09:40:00,44.44,44.49,44.35,44.4,17000.0,35.7309,35.7711,35.6585,35.6987,17000.0
2006-06-15 09:45:00,44.4,44.46,44.39,44.44,16800.0,35.6987,35.7469,35.6907,35.7309,16800.0
2006-06-15 09:50:00,44.43,44.51,44.35,44.49,24400.0,35.7228,35.7871,35.6585,35.7711,24400.0
2006-06-15 09:55:00,44.51,44.52,44.39,44.42,20500.0,35.7871,35.7952,35.6907,35.7148,20500.0
2006-06-15 10:00:00,44.41,44.53,44.41,44.51,42000.0,35.7067,35.8032,35.7067,35.7871,42000.0
2006-06-15 10:05:00,44.52,44.65,44.52,44.64,15200.0,35.7952,35.8997,35.7952,35.8917,15200.0
2006-06-15 10:10:00,44.64,44.64,44.57,44.63,12300.0,35.8917,35.8917,35.8354,35.8836,12300.0
2006-06-15 10:15:00,44.65,44.74,44.63,44.7,24800.0,35.8997,35.9721,35.8836,35.9399,24800.0
2006-06-15 10:20:00,44.72,44.72,44.69,44.71,14600.0,35.956,35.956,35.9319,35.948,14600.0
2006-06-15 10:25:00,44.71,44.8,44.7,44.76,16400.0,35.948,36.0203,35.9399,35.9882,16400.0
2006-06-15 10:30:00,44.78,44.78,44.72,44.77,12300.0,36.0042,36.0042,35.956,35.9962,12300.0
2006-06-15 10:35:00,44.77,44.8,44.7,44.75,21600.0,35.9962,36.0203,35.9399,35.9801,21600.0
2006-06-15 10:40:00,44.75,44.89,44.75,44.87,11200.0,35.9801,36.0927,35.9801,36.0766,11200.0
2006-06-15 10:45:00,44.89,44.98,44.86,44.97,44400.0,36.0927,36.165,36.0686,36.157,44400.0
2006-06-15 10:50:00,45.0,45.0,44.89,44.94,49000.0,36.1811,36.1811,36.0927,36.1329,49000.0
2006-06-15 10:55:00,44.94,44.94,44.84,44.91,14900.0,36.1329,36.1329,36.0525,36.1088,14900.0
2006-06-15 11:00:00,44.92,44.96,44.9,44.93,13800.0,36.1168,36.149,36.1007,36.1248,13800.0
2006-06-15 11:05:00,44.93,44.93,44.86,44.87,27300.0,36.1248,36.1248,36.0686,36.0766,27300.0
2006-06-15 11:10:00,44.88,44.95,44.88,44.9,17700.0,36.0846,36.1409,36.0846,36.1007,17700.0
2006-06-15 11:15:00,44.89,44.96,44.89,44.91,10900.0,36.0927,36.149,36.0927,36.1088,10900.0
2006-06-15 11:20:00,44.91,44.96,44.91,44.93,9400.0,36.1088,36.149,36.1088,36.1248,9400.0
2006-06-15 11:25:00,44.94,44.95,44.93,44.93,6200.0,36.1329,36.1409,36.1248,36.1248,6200.0
2006-06-15 11:30:00,44.94,44.94,44.9,44.94,11900.0,36.1329,36.1329,36.1007,36.1329,11900.0
2006-06-15 11:35:00,44.94,45.0,44.93,45.0,31800.0,36.1329,36.1811,36.1248,36.1811,31800.0
2006-06-15 11:40:00,44.95,44.96,44.92,44.92,12300.0,36.1409,36.149,36.1168,36.1168,12300.0
2006-06-15 11:45:00,44.92,44.95,44.9,44.94,7400.0,36.1168,36.1409,36.1007,36.1329,7400.0
2006-06-15 11:50:00,44.93,44.97,44.93,44.94,9100.0,36.1248,36.157,36.1248,36.1329,9100.0
2006-06-15 11:55:00,44.95,45.0,44.95,44.99,8000.0,36.1409,36.1811,36.1409,36.1731,8000.0
2006-06-15 12:00:00,44.98,45.02,44.98,44.99,16000.0,36.165,36.1972,36.165,36.1731,16000.0
2006-06-15 12:05:00,45.0,45.07,45.0,45.05,13300.0,36.1811,36.2374,36.1811,36.2213,13300.0
2006-06-15 12:10:00,45.07,45.1,45.06,45.09,12500.0,36.2374,36.2615,36.2294,36.2535,12500.0
2006-06-15 12:15:00,45.09,45.12,45.05,45.12,18100.0,36.2535,36.2776,36.2213,36.2776,18100.0
2006-06-15 12:20:00,45.11,45.14,45.1,45.13,14100.0,36.2696,36.2937,36.2615,36.2856,14100.0
2006-06-15 12:25:00,45.11,45.19,45.11,45.17,19500.0,36.2696,36.3339,36.2696,36.3178,19500.0
2006-06-15 12:30:00,45.16,45.24,45.15,45.24,26500.0,36.3098,36.3741,36.3017,36.3741,26500.0
2006-06-15 12:35:00,45.24,45.28,45.23,45.28,17100.0,36.3741,36.4062,36.366,36.4062,17100.0
2006-06-15 12:40:00,45.28,45.31,45.23,45.3,17600.0,36.4062,36.4304,36.366,36.4223,17600.0
2006-06-15 12:45:00,45.3,45.34,45.29,45.31,17500.0,36.4223,36.4545,36.4143,36.4304,17500.0
2006-06-15 12:50:00,45.3,45.32,45.28,45.3,17500.0,36.4223,36.4384,36.4062,36.4223,17500.0
2006-06-15 12:55:00,45.31,45.32,45.28,45.28,14300.0,36.4304,36.4384,36.4062,36.4062,14300.0
2006-06-15 13:00:00,45.27,45.29,45.27,45.29,19800.0,36.3982,36.4143,36.3982,36.4143,19800.0
2006-06-15 13:05:00,45.28,45.29,45.25,45.27,35400.0,36.4062,36.4143,36.3821,36.3982,35400.0
2006-06-15 13:10:00,45.28,45.34,45.28,45.34,16400.0,36.4062,36.4545,36.4062,36.4545,16400.0
2006-06-15 13:15:00,45.34,45.42,45.34,45.41,18100.0,36.4545,36.5188,36.4545,36.5108,18100.0
2006-06-15 13:20:00,45.4,45.4,45.3,45.33,18500.0,36.5027,36.5027,36.4223,36.4465,18500.0
2006-06-15 13:25:00,45.33,45.34,45.3,45.3,7500.0,36.4465,36.4545,36.4223,36.4223,7500.0
2006-06-15 13:30:00,45.32,45.32,45.19,45.24,24400.0,36.4384,36.4384,36.3339,36.3741,24400.0
2006-06-15 13:35:00,45.24,45.29,45.21,45.21,13600.0,36.3741,36.4143,36.35,36.35,13600.0
2006-06-15 13:40:00,45.21,45.26,45.21,45.25,19700.0,36.35,36.3902,36.35,36.3821,19700.0
2006-06-15 13:45:00,45.23,45.36,45.2,45.32,32700.0,36.366,36.4706,36.3419,36.4384,32700.0
2006-06-15 13:50:00,45.33,45.35,45.29,45.32,4900.0,36.4465,36.4625,36.4143,36.4384,4900.0
2006-06-15 13:55:00,45.32,45.34,45.31,45.33,6900.0,36.4384,36.4545,36.4304,36.4465,6900.0
2006-06-15 14:00:00,45.33,45.45,45.33,45.43,23100.0,36.4465,36.5429,36.4465,36.5269,23100.0
2006-06-15 14:05:00,45.44,45.47,45.42,45.46,15600.0,36.5349,36.559,36.5188,36.551,15600.0
2006-06-15 14:10:00,45.45,45.48,45.45,45.46,19700.0,36.5429,36.5671,36.5429,36.551,19700.0
2006-06-15 14:15:00,45.47,45.51,45.39,45.51,44800.0,36.559,36.5912,36.4947,36.5912,44800.0
2006-06-15 14:20:00,45.5,45.56,45.39,45.53,34000.0,36.5831,36.6314,36.4947,36.6073,34000.0
2006-06-15 14:25:00,45.52,45.53,45.42,45.5,28200.0,36.5992,36.6073,36.5188,36.5831,28200.0
2006-06-15 14:30:00,45.48,45.52,45.46,45.46,15500.0,36.5671,36.5992,36.551,36.551,15500.0
2006-06-15 14:35:00,45.46,45.56,45.42,45.56,31600.0,36.551,36.6314,36.5188,36.6314,31600.0
2006-06-15 14:40:00,45.55,45.58,45.49,45.56,18900.0,36.6233,36.6475,36.5751,36.6314,18900.0
2006-06-15 14:45:00,45.56,45.6,45.51,45.6,48800.0,36.6314,36.6635,36.5912,36.6635,48800.0
2006-06-15 14:50:00,45.6,45.61,45.58,45.59,12300.0,36.6635,36.6716,36.6475,36.6555,12300.0
2006-06-15 14:55:00,45.58,45.59,45.5,45.51,22500.0,36.6475,36.6555,36.5831,36.5912,22500.0
2006-06-15 15:00:00,45.5,45.53,45.5,45.5,22400.0,36.5831,36.6073,36.5831,36.5831,22400.0
2006-06-15 15:05:00,45.52,45.52,45.43,45.44,34800.0,36.5992,36.5992,36.5269,36.5349,34800.0
2006-06-15 15:10:00,45.43,45.47,45.4,45.47,22100.0,36.5269,36.559,36.5027,36.559,22100.0
2006-06-15 15:15:00,45.49,45.53,45.42,45.42,36600.0,36.5751,36.6073,36.5188,36.5188,36600.0
2006-06-15 15:20:00,45.42,45.46,45.42,45.43,20000.0,36.5188,36.551,36.5188,36.5269,20000.0
2006-06-15 15:25:00,45.44,45.46,45.36,45.36,24000.0,36.5349,36.551,36.4706,36.4706,24000.0
2006-06-15 15:30:00,45.37,45.4,45.35,45.37,40400.0,36.4786,36.5027,36.4625,36.4786,40400.0
2006-06-15 15:35:00,45.38,45.47,45.38,45.47,23300.0,36.4867,36.559,36.4867,36.559,23300.0
2006-06-15 15:40:00,45.46,45.65,45.46,45.62,41100.0,36.551,36.7037,36.551,36.6796,41100.0
2006-06-15 15:45:00,45.62,45.72,45.6,45.69,48500.0,36.6796,36.76,36.6635,36.7359,48500.0
2006-06-15 15:50:00,45.68,45.68,45.6,45.65,52300.0,36.7279,36.7279,36.6635,36.7037,52300.0
2006-06-15 15:55:00,45.64,45.65,45.54,45.54,92200.0,36.6957,36.7037,36.6153,36.6153,92200.0
2006-06-16 09:30:00,45.3,45.36,45.22,45.25,238100.0,36.4223,36.4706,36.358,36.3821,238100.0
2006-06-16 09:35:00,45.25,45.39,45.22,45.3,12300.0,36.3821,36.4947,36.358,36.4223,12300.0
2006-06-16 09:40:00,45.28,45.55,45.28,45.48,25200.0,36.4062,36.6233,36.4062,36.5671,25200.0
2006-06-16 09:45:00,45.48,45.5,45.32,45.5,11800.0,36.5671,36.5831,36.4384,36.5831,11800.0
2006-06-16 09:50:00,45.46,45.6,45.42,45.42,6800.0,36.551,36.6635,36.5188,36.5188,6800.0
2006-06-16 09:55:00,45.42,45.49,45.35,45.46,8300.0,36.5188,36.5751,36.4625,36.551,8300.0
2006-06-16 10:00:00,45.41,45.47,45.34,45.36,18600.0,36.5108,36.559,36.4545,36.4706,18600.0
2006-06-16 10:05:00,45.39,45.43,45.32,45.37,37800.0,36.4947,36.5269,36.4384,36.4786,37800.0
2006-06-16 10:10:00,45.33,45.36,45.25,45.26,31000.0,36.4465,36.4706,36.3821,36.3902,31000.0
2006-06-16 10:15:00,45.27,45.3,45.23,45.27,21100.0,36.3982,36.4223,36.366,36.3982,21100.0
2006-06-16 10:20:00,45.25,45.25,45.06,45.06,23000.0,36.3821,36.3821,36.2294,36.2294,23000.0
2006-06-16 10:25:00,45.06,45.09,44.97,45.04,30600.0,36.2294,36.2535,36.157,36.2133,30600.0
2006-06-16 10:30:00,45.04,45.1,45.03,45.08,32000.0,36.2133,36.2615,36.2052,36.2454,32000.0
2006-06-16 10:35:00,45.07,45.1,45.06,45.1,23400.0,36.2374,36.2615,36.2294,36.2615,23400.0
2006-06-16 10:40:00,45.1,45.12,44.98,45.02,102300.0,36.2615,36.2776,36.165,36.1972,102300.0
2006-06-16 10:45:00,44.99,45.0,44.84,44.87,18700.0,36.1731,36.1811,36.0525,36.0766,18700.0
2006-06-16 10:50:00,44.85,44.95,44.84,44.86,24800.0,36.0605,36.1409,36.0525,36.0686,24800.0
2006-06-16 10:55:00,44.87,44.87,44.82,44.85,9900.0,36.0766,36.0766,36.0364,36.0605,9900.0
2006-06-16 11:00:00,44.85,44.97,44.85,44.93,9400.0,36.0605,36.157,36.0605,36.1248,9400.0
2006-06-16 11:05:00,44.93,45.0,44.92,44.94,8800.0,36.1248,36.1811,36.1168,36.1329,8800.0
2006-06-16 11:10:00,44.93,44.94,44.9,44.9,5000.0,36.1248,36.1329,36.1007,36.1007,5000.0
2006-06-16 11:15:00,44.93,44.93,44.84,44.85,12600.0,36.1248,36.1248,36.0525,36.0605,12600.0
2006-06-16 11:20:00,44.88,44.91,44.85,44.88,17600.0,36.0846,36.1088,36.0605,36.0846,17600.0
2006-06-16 11:25:00,44.88,44.98,44.88,44.94,44700.0,36.0846,36.165,36.0846,36.1329,44700.0
2006-06-16 11:30:00,44.94,44.98,44.85,44.92,14400.0,36.1329,36.165,36.0605,36.1168,14400.0
2006-06-16 11:35:00,44.93,45.01,44.92,45.01,7000.0,36.1248,36.1892,36.1168,36.1892,7000.0
2006-06-16 11:40:00,45.0,45.02,44.99,45.01,8000.0,36.1811,36.1972,36.1731,36.1892,8000.0
2006-06-16 11:45:00,45.0,45.07,44.97,44.99,6900.0,36.1811,36.2374,36.157,36.1731,6900.0
2006-06-16 11:50:00,44.96,44.99,44.93,44.96,6400.0,36.149,36.1731,36.1248,36.149,6400.0
2006-06-16 11:55:00,44.95,44.95,44.91,44.91,7500.0,36.1409,36.1409,36.1088,36.1088,7500.0
2006-06-16 12:00:00,44.91,44.98,44.91,44.97,9200.0,36.1088,36.165,36.1088,36.157,9200.0
2006-06-16 12:05:00,44.96,44.96,44.91,44.92,5200.0,36.149,36.149,36.1088,36.1168,5200.0
2006-06-16 12:10:00,44.94,44.98,44.9,44.91,9500.0,36.1329,36.165,36.1007,36.1088,9500.0
2006-06-16 12:15:00,44.91,44.91,44.81,44.83,16100.0,36.1088,36.1088,36.0284,36.0444,16100.0
2006-06-16 12:20:00,44.83,44.87,44.82,44.84,21600.0,36.0444,36.0766,36.0364,36.0525,21600.0
2006-06-16 12:25:00,44.84,44.89,44.83,44.89,6900.0,36.0525,36.0927,36.0444,36.0927,6900.0
2006-06-16 12:30:00,44.89,44.92,44.88,44.89,16100.0,36.0927,36.1168,36.0846,36.0927,16100.0
2006-06-16 12:35:00,44.89,44.92,44.87,44.92,19700.0,36.0927,36.1168,36.0766,36.1168,19700.0
2006-06-16 12:40:00,44.92,44.98,44.92,44.95,4800.0,36.1168,36.165,36.1168,36.1409,4800.0
2006-06-16 12:45:00,44.93,45.0,44.92,44.94,4800.0,36.1248,36.1811,36.1168,36.1329,4800.0
2006-06-16 12:50:00,44.94,45.04,44.94,45.04,9500.0,36.1329,36.2133,36.1329,36.2133,9500.0
2006-06-16 12:55:00,44.98,45.0,44.96,45.0,2700.0,36.165,36.1811,36.149,36.1811,2700.0
2006-06-16 13:00:00,44.99,45.01,44.95,45.01,3900.0,36.1731,36.1892,36.1409,36.1892,3900.0
2006-06-16 13:05:00,44.99,45.02,44.99,45.0,7800.0,36.1731,36.1972,36.1731,36.1811,7800.0
2006-06-16 13:10:00,45.0,45.03,44.99,44.99,4700.0,36.1811,36.2052,36.1731,36.1731,4700.0
2006-06-16 13:15:00,45.02,45.04,44.97,44.97,9700.0,36.1972,36.2133,36.157,36.157,9700.0
2006-06-16 13:20:00,44.97,45.01,44.95,44.99,6100.0,36.157,36.1892,36.1409,36.1731,6100.0
2006-06-16 13:25:00,44.94,45.02,44.94,44.97,5400.0,36.1329,36.1972,36.1329,36.157,5400.0
2006-06-16 13:30:00,44.97,45.0,44.91,44.91,6100.0,36.157,36.1811,36.1088,36.1088,6100.0
2006-06-16 13:35:00,44.93,44.97,44.93,44.93,3400.0,36.1248,36.157,36.1248,36.1248,3400.0
2006-06-16 13:40:00,44.93,44.95,44.9,44.93,6900.0,36.1248,36.1409,36.1007,36.1248,6900.0
2006-06-16 13:45:00,44.94,44.95,44.9,44.93,55100.0,36.1329,36.1409,36.1007,36.1248,55100.0
2006-06-16 13:50:00,44.95,44.99,44.95,44.95,3600.0,36.1409,36.1731,36.1409,36.1409,3600.0
2006-06-16 13:55:00,44.95,45.0,44.95,44.98,18600.0,36.1409,36.1811,36.1409,36.165,18600.0
2006-06-16 14:00:00,44.99,45.02,44.96,44.96,25200.0,36.1731,36.1972,36.149,36.149,25200.0
2006-06-16 14:05:00,44.96,45.0,44.96,44.97,1800.0,36.149,36.1811,36.149,36.157,1800.0
2006-06-16 14:10:00,44.99,45.02,44.93,44.98,54400.0,36.1731,36.1972,36.1248,36.165,54400.0
2006-06-16 14:15:00,44.97,45.13,44.96,45.05,39800.0,36.157,36.2856,36.149,36.2213,39800.0
2006-06-16 14:20:00,45.07,45.14,45.06,45.06,27000.0,36.2374,36.2937,36.2294,36.2294,27000.0
2006-06-16 14:25:00,45.08,45.09,44.96,45.02,34300.0,36.2454,36.2535,36.149,36.1972,34300.0
2006-06-16 14:30:00,45.02,45.06,44.96,45.02,9500.0,36.1972,36.2294,36.149,36.1972,9500.0
2006-06-16 14:35:00,45.01,45.01,44.95,44.99,7400.0,36.1892,36.1892,36.1409,36.1731,7400.0
2006-06-16 14:40:00,44.96,45.02,44.96,44.96,5800.0,36.149,36.1972,36.149,36.149,5800.0
2006-06-16 14:45:00,44.97,45.05,44.96,45.02,7700.0,36.157,36.2213,36.149,36.1972,7700.0
2006-06-16 14:50:00,45.0,45.0,44.94,44.98,7300.0,36.1811,36.1811,36.1329,36.165,7300.0
2006-06-16 14:55:00,45.0,45.02,44.98,45.02,5300.0,36.1811,36.1972,36.165,36.1972,5300.0
2006-06-16 15:00:00,45.0,45.08,44.99,45.04,17200.0,36.1811,36.2454,36.1731,36.2133,17200.0
2006-06-16 15:05:00,45.01,45.05,44.97,45.01,5700.0,36.1892,36.2213,36.157,36.1892,5700.0
2006-06-16 15:10:00,45.03,45.05,45.0,45.05,6900.0,36.2052,36.2213,36.1811,36.2213,6900.0
2006-06-16 15:15:00,45.04,45.07,45.02,45.03,7600.0,36.2133,36.2374,36.1972,36.2052,7600.0
2006-06-16 15:20:00,45.03,45.04,44.98,45.01,8400.0,36.2052,36.2133,36.165,36.1892,8400.0
2006-06-16 15:25:00,45.02,45.03,45.0,45.03,17700.0,36.1972,36.2052,36.1811,36.2052,17700.0
2006-06-16 15:30:00,45.03,45.09,45.03,45.04,21100.0,36.2052,36.2535,36.2052,36.2133,21100.0
2006-06-16 15:35:00,45.05,45.05,44.95,44.96,25900.0,36.2213,36.2213,36.1409,36.149,25900.0
2006-06-16 15:40:00,44.96,45.0,44.95,45.0,7200.0,36.149,36.1811,36.1409,36.1811,7200.0
2006-06-16 15:45:00,44.99,44.99,44.98,44.98,35500.0,36.1731,36.1731,36.165,36.165,35500.0
2006-06-16 15:50:00,44.99,45.04,44.98,45.0,28800.0,36.1731,36.2133,36.165,36.1811,28800.0
2006-06-16 15:55:00,45.01,45.07,45.0,45.06,159000.0,36.1892,36.2374,36.1811,36.2294,159000.0
2006-06-19 09:30:00,45.5,45.5,45.0,45.31,36400.0,36.5831,36.5831,36.1811,36.4304,36400.0
2006-06-19 09:35:00,45.3,45.35,45.15,45.24,32400.0,36.4223,36.4625,36.3017,36.3741,32400.0
2006-06-19 09:40:00,45.24,45.34,45.22,45.24,25500.0,36.3741,36.4545,36.358,36.3741,25500.0
2006-06-19 09:45:00,45.25,45.32,45.22,45.27,59000.0,36.3821,36.4384,36.358,36.3982,59000.0
2006-06-19 09:50:00,45.28,45.35,45.2,45.35,23900.0,36.4062,36.4625,36.3419,36.4625,23900.0
2006-06-19 09:55:00,45.34,45.34,45.14,45.29,40600.0,36.4545,36.4545,36.2937,36.4143,40600.0
2006-06-19 10:00:00,45.25,45.29,45.12,45.23,62600.0,36.3821,36.4143,36.2776,36.366,62600.0
2006-06-19 10:05:00,45.2,45.24,45.01,45.09,18700.0,36.3419,36.3741,36.1892,36.2535,18700.0
2006-06-19 10:10:00,45.09,45.09,44.8,44.86,52900.0,36.2535,36.2535,36.0203,36.0686,52900.0
2006-06-19 10:15:00,44.85,44.85,44.71,44.74,11900.0,36.0605,36.0605,35.948,35.9721,11900.0
2006-06-19 10:20:00,44.74,44.74,44.66,44.71,10700.0,35.9721,35.9721,35.9078,35.948,10700.0
2006-06-19 10:25:00,44.67,44.82,44.65,44.74,18800.0,35.9158,36.0364,35.8997,35.9721,18800.0
2006-06-19 10:30:00,44.73,44.88,44.73,44.82,10300.0,35.964,36.0846,35.964,36.0364,10300.0
2006-06-19 10:35:00,44.83,44.83,44.75,44.76,18800.0,36.0444,36.0444,35.9801,35.9882,18800.0
2006-06-19 10:40:00,44.77,44.81,44.75,44.81,11600.0,35.9962,36.0284,35.9801,36.0284,11600.0
2006-06-19 10:45:00,44.81,44.82,44.77,44.77,10300.0,36.0284,36.0364,35.9962,35.9962,10300.0
2006-06-19 10:50:00,44.77,44.87,44.76,44.82,8300.0,35.9962,36.0766,35.9882,36.0364,8300.0
2006-06-19 10:55:00,44.83,44.9,44.82,44.82,15700.0,36.0444,36.1007,36.0364,36.0364,15700.0
2006-06-19 11:00:00,44.82,44.86,44.81,44.83,5200.0,36.0364,36.0686,36.0284,36.0444,5200.0
2006-06-19 11:05:00,44.83,44.83,44.78,44.79,21500.0,36.0444,36.0444,36.0042,36.0123,21500.0
2006-06-19 11:10:00,44.79,44.87,44.79,44.85,9200.0,36.0123,36.0766,36.0123,36.0605,9200.0
2006-06-19 11:15:00,44.86,44.95,44.83,44.94,20300.0,36.0686,36.1409,36.0444,36.1329,20300.0
2006-06-19 11:20:00,44.94,44.94,44.84,44.84,4600.0,36.1329,36.1329,36.0525,36.0525,4600.0
2006-06-19 11:25:00,44.84,44.89,44.83,44.84,14800.0,36.0525,36.0927,36.0444,36.0525,14800.0
2006-06-19 11:30:00,44.86,44.94,44.84,44.84,13100.0,36.0686,36.1329,36.0525,36.0525,13100.0
2006-06-19 11:35:00,44.84,44.9,44.83,44.83,8700.0,36.0525,36.1007,36.0444,36.0444,8700.0
2006-06-19 11:40:00,44.87,45.01,44.86,44.96,14700.0,36.0766,36.1892,36.0686,36.149,14700.0
2006-06-19 11:45:00,44.94,44.95,44.91,44.95,6800.0,36.1329,36.1409,36.1088,36.1409,6800.0
2006-06-19 11:50:00,44.93,44.94,44.83,44.83,11500.0,36.1248,36.1329,36.0444,36.0444,11500.0
2006-06-19 11:55:00,44.84,44.85,44.82,44.85,6900.0,36.0525,36.0605,36.0364,36.0605,6900.0
2006-06-19 12:00:00,44.83,44.91,44.83,44.87,3900.0,36.0444,36.1088,36.0444,36.0766,3900.0
2006-06-19 12:05:00,44.87,44.87,44.82,44.84,4700.0,36.0766,36.0766,36.0364,36.0525,4700.0
2006-06-19 12:10:00,44.84,44.86,44.83,44.85,6500.0,36.0525,36.0686,36.0444,36.0605,6500.0
2006-06-19 12:15:00,44.83,44.92,44.83,44.92,20000.0,36.0444,36.1168,36.0444,36.1168,20000.0
2006-06-19 12:20:00,44.91,44.92,44.86,44.88,12800.0,36.1088,36.1168,36.0686,36.0846,12800.0
2006-06-19 12:25:00,44.88,44.9,44.87,44.89,11300.0,36.0846,36.1007,36.0766,36.0927,11300.0
2006-06-19 12:30:00,44.88,44.88,44.84,44.88,16700.0,36.0846,36.0846,36.0525,36.0846,16700.0
2006-06-19 12:35:00,44.87,44.89,44.86,44.87,19900.0,36.0766,36.0927,36.0686,36.0766,19900.0
2006-06-19 12:40:00,44.87,44.91,44.87,44.91,6700.0,36.0766,36.1088,36.0766,36.1088,6700.0
2006-06-19 12:45:00,44.9,44.9,44.87,44.89,4900.0,36.1007,36.1007,36.0766,36.0927,4900.0
2006-06-19 12:50:00,44.88,44.9,44.87,44.89,14900.0,36.0846,36.1007,36.0766,36.0927,14900.0
2006-06-19 12:55:00,44.89,44.89,44.85,44.85,12000.0,36.0927,36.0927,36.0605,36.0605,12000.0
2006-06-19 13:00:00,44.85,44.88,44.85,44.85,10700.0,36.0605,36.0846,36.0605,36.0605,10700.0
2006-06-19 13:05:00,44.85,44.87,44.82,44.84,27400.0,36.0605,36.0766,36.0364,36.0525,27400.0
2006-06-19 13:10:00,44.84,44.85,44.78,44.82,39100.0,36.0525,36.0605,36.0042,36.0364,39100.0
2006-06-19 13:15:00,44.82,44.85,44.8,44.8,5600.0,36.0364,36.0605,36.0203,36.0203,5600.0
2006-06-19 13:20:00,44.8,44.83,44.75,44.76,18600.0,36.0203,36.0444,35.9801,35.9882,18600.0
2006-06-19 13:25:00,44.77,44.81,44.74,44.79,11000.0,35.9962,36.0284,35.9721,36.0123,11000.0
2006-06-19 13:30:00,44.8,44.8,44.77,44.78,7200.0,36.0203,36.0203,35.9962,36.0042,7200.0
2006-06-19 13:35:00,44.76,44.77,44.71,44.72,11700.0,35.9882,35.9962,35.948,35.956,11700.0
2006-06-19 13:40:00,44.71,44.72,44.62,44.7,20300.0,35.948,35.956,35.8756,35.9399,20300.0
2006-06-19 13:45:00,44.72,44.75,44.7,44.71,11000.0,35.956,35.9801,35.9399,35.948,11000.0
2006-06-19 13:50:00,44.72,44.75,44.69,44.69,19100.0,35.956,35.9801,35.9319,35.9319,19100.0
2006-06-19 13:55:00,44.71,44.73,44.7,44.7,7400.0,35.948,35.964,35.9399,35.9399,7400.0
2006-06-19 14:00:00,44.69,44.72,44.68,44.71,9500.0,35.9319,35.956,35.9238,35.948,9500.0
2006-06-19 14:05:00,44.72,44.76,44.71,44.76,9000.0,35.956,35.9882,35.948,35.9882,9000.0
2006-06-19 14:10:00,44.76,44.8,44.74,44.8,24800.0,35.9882,36.0203,35.9721,36.0203,24800.0
2006-06-19 14:15:00,44.82,44.86,44.78,44.78,19300.0,36.0364,36.0686,36.0042,36.0042,19300.0
2006-06-19 14:20:00,44.79,44.79,44.73,44.73,10200.0,36.0123,36.0123,35.964,35.964,10200.0
2006-06-19 14:25:00,44.74,44.78,44.7,44.75,17700.0,35.9721,36.0042,35.9399,35.9801,17700.0
2006-06-19 14:30:00,44.75,44.76,44.7,44.74,9000.0,35.9801,35.9882,35.9399,35.9721,9000.0
2006-06-19 14:35:00,44.75,44.76,44.7,44.7,8300.0,35.9801,35.9882,35.9399,35.9399,8300.0
2006-06-19 14:40:00,44.7,44.72,44.68,44.7,11400.0,35.9399,35.956,35.9238,35.9399,11400.0
2006-06-19 14:45:00,44.69,44.71,44.66,44.67,21700.0,35.9319,35.948,35.9078,35.9158,21700.0
2006-06-19 14:50:00,44.66,44.72,44.64,44.7,20700.0,35.9078,35.956,35.8917,35.9399,20700.0
2006-06-19 14:55:00,44.68,44.68,44.56,44.59,22900.0,35.9238,35.9238,35.8274,35.8515,22900.0
2006-06-19 15:00:00,44.6,44.65,44.59,44.63,11200.0,35.8595,35.8997,35.8515,35.8836,11200.0
2006-06-19 15:05:00,44.65,44.72,44.63,44.69,18100.0,35.8997,35.956,35.8836,35.9319,18100.0
2006-06-19 15:10:00,44.68,44.73,44.67,44.73,11500.0,35.9238,35.964,35.9158,35.964,11500.0
2006-06-19 15:15:00,44.71,44.79,44.7,44.77,27600.0,35.948,36.0123,35.9399,35.9962,27600.0
2006-06-19 15:20:00,44.79,44.82,44.74,44.78,28500.0,36.0123,36.0364,35.9721,36.0042,28500.0
2006-06-19 15:25:00,44.78,44.83,44.77,44.8,13100.0,36.0042,36.0444,35.9962,36.0203,13100.0
2006-06-19 15:30:00,44.83,44.83,44.76,44.83,17800.0,36.0444,36.0444,35.9882,36.0444,17800.0
2006-06-19 15:35:00,44.84,44.94,44.78,44.9,22200.0,36.0525,36.1329,36.0042,36.1007,22200.0
2006-06-19 15:40:00,44.9,44.92,44.84,44.88,43100.0,36.1007,36.1168,36.0525,36.0846,43100.0
2006-06-19 15:45:00,44.83,44.88,44.8,44.84,18500.0,36.0444,36.0846,36.0203,36.0525,18500.0
2006-06-19 15:50:00,44.84,44.9,44.81,44.86,20600.0,36.0525,36.1007,36.0284,36.0686,20600.0
2006-06-19 15:55:00,44.87,44.89,44.81,44.81,29400.0,36.0766,36.0927,36.0284,36.0284,29400.0
2006-06-20 09:30:00,44.7,44.75,44.34,44.39,17900.0,35.9399,35.9801,35.6505,35.6907,17900.0
2006-06-20 09:35:00,44.43,44.68,44.37,44.64,14400.0,35.7228,35.9238,35.6746,35.8917,14400.0
2006-06-20 09:40:00,44.64,44.76,44.52,44.53,19700.0,35.8917,35.9882,35.7952,35.8032,19700.0
2006-06-20 09:45:00,44.52,44.63,44.5,44.56,8700.0,35.7952,35.8836,35.7791,35.8274,8700.0
2006-06-20 09:50:00,44.52,44.59,44.52,44.52,6600.0,35.7952,35.8515,35.7952,35.7952,6600.0
2006-06-20 09:55:00,44.51,44.56,44.41,44.56,7300.0,35.7871,35.8274,35.7067,35.8274,7300.0
2006-06-20 10:00:00,44.52,44.57,44.52,44.53,2600.0,35.7952,35.8354,35.7952,35.8032,2600.0
2006-06-20 10:05:00,44.52,44.54,44.47,44.49,2900.0,35.7952,35.8113,35.755,35.7711,2900.0
2006-06-20 10:10:00,44.49,44.56,44.47,44.56,12100.0,35.7711,35.8274,35.755,35.8274,12100.0
2006-06-20 10:15:00,44.56,44.63,44.55,44.63,4700.0,35.8274,35.8836,35.8193,35.8836,4700.0
2006-06-20 10:20:00,44.63,44.63,44.57,44.57,5800.0,35.8836,35.8836,35.8354,35.8354,5800.0
2006-06-20 10:25:00,44.58,44.68,44.57,44.68,4600.0,35.8434,35.9238,35.8354,35.9238,4600.0
2006-06-20 10:30:00,44.69,44.75,44.67,44.69,8600.0,35.9319,35.9801,35.9158,35.9319,8600.0
2006-06-20 10:35:00,44.7,44.73,44.67,44.7,8600.0,35.9399,35.964,35.9158,35.9399,8600.0
2006-06-20 10:40:00,44.69,44.71,44.56,44.58,8100.0,35.9319,35.948,35.8274,35.8434,8100.0
2006-06-20 10:45:00,44.57,44.6,44.56,44.58,5000.0,35.8354,35.8595,35.8274,35.8434,5000.0
2006-06-20 10:50:00,44.6,44.61,44.58,44.61,4600.0,35.8595,35.8676,35.8434,35.8676,4600.0
2006-06-20 10:55:00,44.6,44.6,44.57,44.57,3300.0,35.8595,35.8595,35.8354,35.8354,3300.0
2006-06-20 11:00:00,44.58,44.66,44.55,44.66,9300.0,35.8434,35.9078,35.8193,35.9078,9300.0
2006-06-20 11:05:00,44.67,44.71,44.62,44.66,4900.0,35.9158,35.948,35.8756,35.9078,4900.0
2006-06-20 11:10:00,44.65,44.69,44.59,44.65,2800.0,35.8997,35.9319,35.8515,35.8997,2800.0
2006-06-20 11:15:00,44.61,44.61,44.58,44.59,10700.0,35.8676,35.8676,35.8434,35.8515,10700.0
2006-06-20 11:20:00,44.59,44.68,44.56,44.68,16500.0,35.8515,35.9238,35.8274,35.9238,16500.0
2006-06-20 11:25:00,44.68,44.76,44.68,44.76,2300.0,35.9238,35.9882,35.9238,35.9882,2300.0
2006-06-20 11:30:00,44.75,44.75,44.67,44.67,4500.0,35.9801,35.9801,35.9158,35.9158,4500.0
2006-06-20 11:35:00,44.7,44.81,44.69,44.76,5400.0,35.9399,36.0284,35.9319,35.9882,5400.0
2006-06-20 11:40:00,44.76,44.79,44.74,44.74,6100.0,35.9882,36.0123,35.9721,35.9721,6100.0
2006-06-20 11:45:00,44.72,44.75,44.72,44.72,4400.0,35.956,35.9801,35.956,35.956,4400.0
2006-06-20 11:50:00,44.72,44.73,44.64,44.65,47600.0,35.956,35.964,35.8917,35.8997,47600.0
2006-06-20 11:55:00,44.64,44.64,44.62,44.63,2000.0,35.8917,35.8917,35.8756,35.8836,2000.0
2006-06-20 12:00:00,44.64,44.67,44.62,44.63,8700.0,35.8917,35.9158,35.8756,35.8836,8700.0
2006-06-20 12:05:00,44.63,44.63,44.61,44.62,3700.0,35.8836,35.8836,35.8676,35.8756,3700.0
2006-06-20 12:10:00,44.6,44.62,44.6,44.62,6500.0,35.8595,35.8756,35.8595,35.8756,6500.0
2006-06-20 12:15:00,44.6,44.62,44.59,44.59,4200.0,35.8595,35.8756,35.8515,35.8515,4200.0
2006-06-20 12:20:00,44.59,44.64,44.59,44.63,8000.0,35.8515,35.8917,35.8515,35.8836,8000.0
2006-06-20 12:25:00,44.64,44.64,44.63,44.64,4600.0,35.8917,35.8917,35.8836,35.8917,4600.0
2006-06-20 12:30:00,44.65,44.67,44.63,44.63,8400.0,35.8997,35.9158,35.8836,35.8836,8400.0
2006-06-20 12:35:00,44.62,44.62,44.56,44.58,7800.0,35.8756,35.8756,35.8274,35.8434,7800.0
2006-06-20 12:40:00,44.58,44.58,44.56,44.56,6900.0,35.8434,35.8434,35.8274,35.8274,6900.0
2006-06-20 12:45:00,44.57,44.59,44.56,44.58,6700.0,35.8354,35.8515,35.8274,35.8434,6700.0
2006-06-20 12:50:00,44.58,44.58,44.55,44.56,9000.0,35.8434,35.8434,35.8193,35.8274,9000.0
2006-06-20 12:55:00,44.57,44.63,44.57,44.6,5400.0,35.8354,35.8836,35.8354,35.8595,5400.0
2006-06-20 13:00:00,44.59,44.61,44.59,44.59,3500.0,35.8515,35.8676,35.8515,35.8515,3500.0
2006-06-20 13:05:00,44.61,44.64,44.61,44.62,3700.0,35.8676,35.8917,35.8676,35.8756,3700.0
2006-06-20 13:10:00,44.61,44.62,44.6,44.61,2900.0,35.8676,35.8756,35.8595,35.8676,2900.0
2006-06-20 13:15:00,44.61,44.63,44.61,44.61,3500.0,35.8676,35.8836,35.8676,35.8676,3500.0
2006-06-20 13:20:00,44.62,44.63,44.61,44.61,3200.0,35.8756,35.8836,35.8676,35.8676,3200.0
2006-06-20 13:25:00,44.6,44.62,44.6,44.62,2300.0,35.8595,35.8756,35.8595,35.8756,2300.0
2006-06-20 13:30:00,44.61,44.61,44.55,44.59,12500.0,35.8676,35.8676,35.8193,35.8515,12500.0
2006-06-20 13:35:00,44.57,44.57,44.55,44.57,5700.0,35.8354,35.8354,35.8193,35.8354,5700.0
2006-06-20 13:40:00,44.55,44.65,44.55,44.65,28700.0,35.8193,35.8997,35.8193,35.8997,28700.0
2006-06-20 13:45:00,44.66,44.67,44.63,44.64,6300.0,35.9078,35.9158,35.8836,35.8917,6300.0
2006-06-20 13:50:00,44.63,44.69,44.63,44.69,18700.0,35.8836,35.9319,35.8836,35.9319,18700.0
2006-06-20 13:55:00,44.67,44.67,44.6,44.61,8300.0,35.9158,35.9158,35.8595,35.8676,8300.0
2006-06-20 14:00:00,44.64,44.64,44.53,44.54,15500.0,35.8917,35.8917,35.8032,35.8113,15500.0
2006-06-20 14:05:00,44.53,44.57,44.51,44.55,8000.0,35.8032,35.8354,35.7871,35.8193,8000.0
2006-06-20 14:10:00,44.56,44.66,44.54,44.54,15000.0,35.8274,35.9078,35.8113,35.8113,15000.0
2006-06-20 14:15:00,44.54,44.59,44.53,44.59,8100.0,35.8113,35.8515,35.8032,35.8515,8100.0
2006-06-20 14:20:00,44.57,44.58,44.51,44.54,15600.0,35.8354,35.8434,35.7871,35.8113,15600.0
2006-06-20 14:25:00,44.54,44.55,44.51,44.55,17600.0,35.8113,35.8193,35.7871,35.8193,17600.0
2006-06-20 14:30:00,44.55,44.58,44.51,44.56,10600.0,35.8193,35.8434,35.7871,35.8274,10600.0
2006-06-20 14:35:00,44.55,44.61,44.55,44.61,7800.0,35.8193,35.8676,35.8193,35.8676,7800.0
2006-06-20 14:40:00,44.6,44.62,44.56,44.56,12700.0,35.8595,35.8756,35.8274,35.8274,12700.0
2006-06-20 14:45:00,44.56,44.56,44.53,44.53,11500.0,35.8274,35.8274,35.8032,35.8032,11500.0
2006-06-20 14:50:00,44.55,44.66,44.53,44.63,8200.0,35.8193,35.9078,35.8032,35.8836,8200.0
2006-06-20 14:55:00,44.64,44.65,44.55,44.6,15300.0,35.8917,35.8997,35.8193,35.8595,15300.0
2006-06-20 15:00:00,44.57,44.6,44.54,44.56,10100.0,35.8354,35.8595,35.8113,35.8274,10100.0
2006-06-20 15:05:00,44.56,44.6,44.54,44.56,9600.0,35.8274,35.8595,35.8113,35.8274,9600.0
2006-06-20 15:10:00,44.56,44.69,44.55,44.6,25800.0,35.8274,35.9319,35.8193,35.8595,25800.0
2006-06-20 15:15:00,44.6,44.63,44.54,44.62,16600.0,35.8595,35.8836,35.8113,35.8756,16600.0
2006-06-20 15:20:00,44.62,44.63,44.56,44.56,11200.0,35.8756,35.8836,35.8274,35.8274,11200.0
2006-06-20 15:25:00,44.56,44.62,44.55,44.61,14300.0,35.8274,35.8756,35.8193,35.8676,14300.0
2006-06-20 15:30:00,44.6,44.6,44.54,44.55,12500.0,35.8595,35.8595,35.8113,35.8193,12500.0
2006-06-20 15:35:00,44.56,44.6,44.52,44.6,55400.0,35.8274,35.8595,35.7952,35.8595,55400.0
2006-06-20 15:40:00,44.6,44.6,44.55,44.55,18800.0,35.8595,35.8595,35.8193,35.8193,18800.0
2006-06-20 15:45:00,44.55,44.6,44.55,44.57,19700.0,35.8193,35.8595,35.8193,35.8354,19700.0
2006-06-20 15:50:00,44.57,44.6,44.54,44.6,19200.0,35.8354,35.8595,35.8113,35.8595,19200.0
2006-06-20 15:55:00,44.57,44.58,44.51,44.54,22300.0,35.8354,35.8434,35.7871,35.8113,22300.0
2006-06-21 09:30:00,44.5,44.56,44.45,44.5,23200.0,35.7791,35.8274,35.7389,35.7791,23200.0
2006-06-21 09:35:00,44.45,44.48,44.33,44.46,11500.0,35.7389,35.763,35.6424,35.7469,11500.0
2006-06-21 09:40:00,44.44,44.51,44.35,44.51,10000.0,35.7309,35.7871,35.6585,35.7871,10000.0
2006-06-21 09:45:00,44.43,44.51,44.43,44.47,15400.0,35.7228,35.7871,35.7228,35.755,15400.0
2006-06-21 09:50:00,44.47,44.53,44.45,44.53,15700.0,35.755,35.8032,35.7389,35.8032,15700.0
2006-06-21 09:55:00,44.53,44.55,44.43,44.43,9100.0,35.8032,35.8193,35.7228,35.7228,9100.0
2006-06-21 10:00:00,44.41,44.55,44.41,44.46,13900.0,35.7067,35.8193,35.7067,35.7469,13900.0
2006-06-21 10:05:00,44.45,44.51,44.42,44.42,6300.0,35.7389,35.7871,35.7148,35.7148,6300.0
2006-06-21 10:10:00,44.42,44.45,44.35,44.41,7600.0,35.7148,35.7389,35.6585,35.7067,7600.0
2006-06-21 10:15:00,44.41,44.45,44.4,44.44,5800.0,35.7067,35.7389,35.6987,35.7309,5800.0
2006-06-21 10:20:00,44.45,44.45,44.4,44.41,4200.0,35.7389,35.7389,35.6987,35.7067,4200.0
2006-06-21 10:25:00,44.41,44.45,44.38,44.38,4800.0,35.7067,35.7389,35.6826,35.6826,4800.0
2006-06-21 10:30:00,44.4,44.52,44.39,44.49,16300.0,35.6987,35.7952,35.6907,35.7711,16300.0
2006-06-21 10:35:00,44.47,44.48,44.42,44.44,9200.0,35.755,35.763,35.7148,35.7309,9200.0
2006-06-21 10:40:00,44.47,44.47,44.42,44.43,2900.0,35.755,35.755,35.7148,35.7228,2900.0
2006-06-21 10:45:00,44.43,44.46,44.42,44.44,5200.0,35.7228,35.7469,35.7148,35.7309,5200.0
2006-06-21 10:50:00,44.45,44.47,44.4,44.4,13200.0,35.7389,35.755,35.6987,35.6987,13200.0
2006-06-21 10:55:00,44.41,44.49,44.41,44.43,6700.0,35.7067,35.7711,35.7067,35.7228,6700.0
2006-06-21 11:00:00,44.44,44.56,44.44,44.53,6400.0,35.7309,35.8274,35.7309,35.8032,6400.0
2006-06-21 11:05:00,44.52,44.54,44.46,44.49,11300.0,35.7952,35.8113,35.7469,35.7711,11300.0
2006-06-21 11:10:00,44.5,44.51,44.47,44.48,4400.0,35.7791,35.7871,35.755,35.763,4400.0
2006-06-21 11:15:00,44.48,44.54,44.47,44.53,9000.0,35.763,35.8113,35.755,35.8032,9000.0
2006-06-21 11:20:00,44.52,44.52,44.47,44.51,3900.0,35.7952,35.7952,35.755,35.7871,3900.0
2006-06-21 11:25:00,44.47,44.64,44.47,44.62,4700.0,35.755,35.8917,35.755,35.8756,4700.0
2006-06-21 11:30:00,44.6,44.65,44.6,44.62,10100.0,35.8595,35.8997,35.8595,35.8756,10100.0
2006-06-21 11:35:00,44.63,44.66,44.58,44.58,9500.0,35.8836,35.9078,35.8434,35.8434,9500.0
2006-06-21 11:40:00,44.6,44.67,44.57,44.66,18000.0,35.8595,35.9158,35.8354,35.9078,18000.0
2006-06-21 11:45:00,44.66,44.68,44.62,44.62,4000.0,35.9078,35.9238,35.8756,35.8756,4000.0
2006-06-21 11:50:00,44.62,44.62,44.6,44.6,3300.0,35.8756,35.8756,35.8595,35.8595,3300.0
2006-06-21 11:55:00,44.59,44.59,44.57,44.57,1000.0,35.8515,35.8515,35.8354,35.8354,1000.0
2006-06-21 12:00:00,44.58,44.63,44.57,44.6,4300.0,35.8434,35.8836,35.8354,35.8595,4300.0
2006-06-21 12:05:00,44.59,44.66,44.58,44.62,6000.0,35.8515,35.9078,35.8434,35.8756,6000.0
2006-06-21 12:10:00,44.6,44.63,44.56,44.56,4300.0,35.8595,35.8836,35.8274,35.8274,4300.0
2006-06-21 12:15:00,44.55,44.69,44.55,44.68,12700.0,35.8193,35.9319,35.8193,35.9238,12700.0
2006-06-21 12:20:00,44.68,44.71,44.59,44.59,8400.0,35.9238,35.948,35.8515,35.8515,8400.0
2006-06-21 12:25:00,44.59,44.65,44.59,44.62,4600.0,35.8515,35.8997,35.8515,35.8756,4600.0
2006-06-21 12:30:00,44.6,44.66,44.59,44.65,3700.0,35.8595,35.9078,35.8515,35.8997,3700.0
2006-06-21 12:35:00,44.65,44.71,44.65,44.7,17700.0,35.8997,35.948,35.8997,35.9399,17700.0
2006-06-21 12:40:00,44.71,44.71,44.63,44.64,11200.0,35.948,35.948,35.8836,35.8917,11200.0
2006-06-21 12:45:00,44.62,44.63,44.6,44.62,5800.0,35.8756,35.8836,35.8595,35.8756,5800.0
2006-06-21 12:50:00,44.62,44.67,44.62,44.65,7600.0,35.8756,35.9158,35.8756,35.8997,7600.0
2006-06-21 12:55:00,44.65,44.65,44.62,44.63,4800.0,35.8997,35.8997,35.8756,35.8836,4800.0
2006-06-21 13:00:00,44.64,44.64,44.62,44.64,1500.0,35.8917,35.8917,35.8756,35.8917,1500.0
2006-06-21 13:05:00,44.64,44.68,44.61,44.63,4900.0,35.8917,35.9238,35.8676,35.8836,4900.0
2006-06-21 13:10:00,44.66,44.72,44.66,44.71,4200.0,35.9078,35.956,35.9078,35.948,4200.0
2006-06-21 13:15:00,44.71,44.71,44.65,44.65,3900.0,35.948,35.948,35.8997,35.8997,3900.0
2006-06-21 13:20:00,44.67,44.73,44.64,44.73,10700.0,35.9158,35.964,35.8917,35.964,10700.0
2006-06-21 13:25:00,44.72,44.74,44.68,44.68,6700.0,35.956,35.9721,35.9238,35.9238,6700.0
2006-06-21 13:30:00,44.69,44.76,44.69,44.74,12800.0,35.9319,35.9882,35.9319,35.9721,12800.0
2006-06-21 13:35:00,44.77,44.81,44.76,44.8,6700.0,35.9962,36.0284,35.9882,36.0203,6700.0
2006-06-21 13:40:00,44.81,44.81,44.74,44.8,7300.0,36.0284,36.0284,35.9721,36.0203,7300.0
2006-06-21 13:45:00,44.8,44.81,44.78,44.81,2700.0,36.0203,36.0284,36.0042,36.0284,2700.0
2006-06-21 13:50:00,44.8,44.81,44.75,44.81,9900.0,36.0203,36.0284,35.9801,36.0284,9900.0
2006-06-21 13:55:00,44.8,44.82,44.76,44.79,7600.0,36.0203,36.0364,35.9882,36.0123,7600.0
2006-06-21 14:00:00,44.79,44.83,44.77,44.82,19000.0,36.0123,36.0444,35.9962,36.0364,19000.0
2006-06-21 14:05:00,44.82,44.85,44.81,44.85,33100.0,36.0364,36.0605,36.0284,36.0605,33100.0
2006-06-21 14:10:00,44.82,44.83,44.78,44.8,7400.0,36.0364,36.0444,36.0042,36.0203,7400.0
2006-06-21 14:15:00,44.8,44.9,44.8,44.86,15800.0,36.0203,36.1007,36.0203,36.0686,15800.0
2006-06-21 14:20:00,44.87,44.92,44.85,44.87,8000.0,36.0766,36.1168,36.0605,36.0766,8000.0
2006-06-21 14:25:00,44.88,44.88,44.85,44.86,6300.0,36.0846,36.0846,36.0605,36.0686,6300.0
2006-06-21 14:30:00,44.85,44.9,44.84,44.89,3300.0,36.0605,36.1007,36.0525,36.0927,3300.0
2006-06-21 14:35:00,44.89,44.9,44.85,44.85,10900.0,36.0927,36.1007,36.0605,36.0605,10900.0
2006-06-21 14:40:00,44.88,44.95,44.88,44.92,7900.0,36.0846,36.1409,36.0846,36.1168,7900.0
2006-06-21 14:45:00,44.91,44.94,44.86,44.86,3600.0,36.1088,36.1329,36.0686,36.0686,3600.0
2006-06-21 14:50:00,44.88,44.88,44.83,44.85,7500.0,36.0846,36.0846,36.0444,36.0605,7500.0
2006-06-21 14:55:00,44.83,44.87,44.83,44.84,9400.0,36.0444,36.0766,36.0444,36.0525,9400.0
2006-06-21 15:00:00,44.83,44.86,44.78,44.81,23000.0,36.0444,36.0686,36.0042,36.0284,23000.0
2006-06-21 15:05:00,44.81,44.85,44.78,44.83,6100.0,36.0284,36.0605,36.0042,36.0444,6100.0
2006-06-21 15:10:00,44.83,44.83,44.78,44.8,3900.0,36.0444,36.0444,36.0042,36.0203,3900.0
2006-06-21 15:15:00,44.79,44.83,44.78,44.8,7400.0,36.0123,36.0444,36.0042,36.0203,7400.0
2006-06-21 15:20:00,44.79,44.83,44.79,44.82,7000.0,36.0123,36.0444,36.0123,36.0364,7000.0
2006-06-21 15:25:00,44.81,44.86,44.81,44.84,15700.0,36.0284,36.0686,36.0284,36.0525,15700.0
2006-06-21 15:30:00,44.86,44.86,44.82,44.84,15400.0,36.0686,36.0686,36.0364,36.0525,15400.0
2006-06-21 15:35:00,44.83,44.86,44.8,44.86,16800.0,36.0444,36.0686,36.0203,36.0686,16800.0
2006-06-21 15:40:00,44.85,44.9,44.79,44.8,14600.0,36.0605,36.1007,36.0123,36.0203,14600.0
2006-06-21 15:45:00,44.79,44.8,44.73,44.75,8600.0,36.0123,36.0203,35.964,35.9801,8600.0
2006-06-21 15:50:00,44.77,44.85,44.76,44.83,21900.0,35.9962,36.0605,35.9882,36.0444,21900.0
2006-06-21 15:55:00,44.81,44.83,44.76,44.78,21400.0,36.0284,36.0444,35.9882,36.0042,21400.0
2006-06-22 09:30:00,44.82,44.84,44.7,44.82,27400.0,36.0364,36.0525,35.9399,36.0364,27400.0
2006-06-22 09:35:00,44.81,44.82,44.65,44.66,21500.0,36.0284,36.0364,35.8997,35.9078,21500.0
2006-06-22 09:40:00,44.7,44.71,44.59,44.65,17000.0,35.9399,35.948,35.8515,35.8997,17000.0
2006-06-22 09:45:00,44.66,44.7,44.65,44.69,13300.0,35.9078,35.9399,35.8997,35.9319,13300.0
2006-06-22 09:50:00,44.7,44.76,44.69,44.7,10400.0,35.9399,35.9882,35.9319,35.9399,10400.0
2006-06-22 09:55:00,44.69,44.8,44.68,44.76,18100.0,35.9319,36.0203,35.9238,35.9882,18100.0
2006-06-22 10:00:00,44.76,44.8,44.7,44.79,8700.0,35.9882,36.0203,35.9399,36.0123,8700.0
2006-06-22 10:05:00,44.79,44.82,44.75,44.81,12500.0,36.0123,36.0364,35.9801,36.0284,12500.0
2006-06-22 10:10:00,44.81,44.85,44.75,44.75,9500.0,36.0284,36.0605,35.9801,35.9801,9500.0
2006-06-22 10:15:00,44.75,44.8,44.7,44.74,61200.0,35.9801,36.0203,35.9399,35.9721,61200.0
2006-06-22 10:20:00,44.73,44.8,44.72,44.73,8100.0,35.964,36.0203,35.956,35.964,8100.0
2006-06-22 10:25:00,44.74,44.74,44.65,44.69,14700.0,35.9721,35.9721,35.8997,35.9319,14700.0
2006-06-22 10:30:00,44.65,44.71,44.6,44.6,10500.0,35.8997,35.948,35.8595,35.8595,10500.0
2006-06-22 10:35:00,44.61,44.7,44.6,44.64,11400.0,35.8676,35.9399,35.8595,35.8917,11400.0
2006-06-22 10:40:00,44.67,44.69,44.64,44.65,6600.0,35.9158,35.9319,35.8917,35.8997,6600.0
2006-06-22 10:45:00,44.65,44.67,44.62,44.64,6300.0,35.8997,35.9158,35.8756,35.8917,6300.0
2006-06-22 10:50:00,44.63,44.65,44.61,44.65,6400.0,35.8836,35.8997,35.8676,35.8997,6400.0
2006-06-22 10:55:00,44.64,44.67,44.64,44.65,6900.0,35.8917,35.9158,35.8917,35.8997,6900.0
2006-06-22 11:00:00,44.65,44.66,44.63,44.63,40600.0,35.8997,35.9078,35.8836,35.8836,40600.0
2006-06-22 11:05:00,44.63,44.68,44.62,44.64,17600.0,35.8836,35.9238,35.8756,35.8917,17600.0
2006-06-22 11:10:00,44.64,44.66,44.62,44.65,23200.0,35.8917,35.9078,35.8756,35.8997,23200.0
2006-06-22 11:15:00,44.65,44.7,44.62,44.66,10800.0,35.8997,35.9399,35.8756,35.9078,10800.0
2006-06-22 11:20:00,44.66,44.72,44.64,44.69,9400.0,35.9078,35.956,35.8917,35.9319,9400.0
2006-06-22 11:25:00,44.67,44.69,44.62,44.62,14500.0,35.9158,35.9319,35.8756,35.8756,14500.0
2006-06-22 11:30:00,44.61,44.66,44.61,44.63,3000.0,35.8676,35.9078,35.8676,35.8836,3000.0
2006-06-22 11:35:00,44.62,44.67,44.61,44.67,4900.0,35.8756,35.9158,35.8676,35.9158,4900.0
2006-06-22 11:40:00,44.66,44.71,44.66,44.68,6000.0,35.9078,35.948,35.9078,35.9238,6000.0
2006-06-22 11:45:00,44.7,44.71,44.67,44.7,2500.0,35.9399,35.948,35.9158,35.9399,2500.0
2006-06-22 11:50:00,44.72,44.72,44.68,44.72,6200.0,35.956,35.956,35.9238,35.956,6200.0
2006-06-22 11:55:00,44.72,44.75,44.71,44.75,3800.0,35.956,35.9801,35.948,35.9801,3800.0
2006-06-22 12:00:00,44.74,44.78,44.74,44.77,7600.0,35.9721,36.0042,35.9721,35.9962,7600.0
2006-06-22 12:05:00,44.78,44.97,44.78,44.95,36500.0,36.0042,36.157,36.0042,36.1409,36500.0
2006-06-22 12:10:00,44.94,44.98,44.93,44.94,8500.0,36.1329,36.165,36.1248,36.1329,8500.0
2006-06-22 12:15:00,44.94,44.96,44.92,44.92,3700.0,36.1329,36.149,36.1168,36.1168,3700.0
2006-06-22 12:20:00,44.92,44.93,44.88,44.93,4900.0,36.1168,36.1248,36.0846,36.1248,4900.0
2006-06-22 12:25:00,44.91,44.91,44.83,44.88,2300.0,36.1088,36.1088,36.0444,36.0846,2300.0
2006-06-22 12:30:00,44.85,44.86,44.8,44.82,3500.0,36.0605,36.0686,36.0203,36.0364,3500.0
2006-06-22 12:35:00,44.82,44.85,44.82,44.85,3800.0,36.0364,36.0605,36.0364,36.0605,3800.0
2006-06-22 12:40:00,44.83,44.87,44.71,44.75,13600.0,36.0444,36.0766,35.948,35.9801,13600.0
2006-06-22 12:45:00,44.75,44.78,44.74,44.76,4100.0,35.9801,36.0042,35.9721,35.9882,4100.0
2006-06-22 12:50:00,44.75,44.82,44.75,44.82,7100.0,35.9801,36.0364,35.9801,36.0364,7100.0
2006-06-22 12:55:00,44.82,44.91,44.81,44.88,7600.0,36.0364,36.1088,36.0284,36.0846,7600.0
2006-06-22 13:00:00,44.87,44.88,44.84,44.84,5500.0,36.0766,36.0846,36.0525,36.0525,5500.0
2006-06-22 13:05:00,44.84,44.88,44.84,44.86,5700.0,36.0525,36.0846,36.0525,36.0686,5700.0
2006-06-22 13:10:00,44.86,44.88,44.83,44.87,8700.0,36.0686,36.0846,36.0444,36.0766,8700.0
2006-06-22 13:15:00,44.88,44.92,44.87,44.89,7100.0,36.0846,36.1168,36.0766,36.0927,7100.0
2006-06-22 13:20:00,44.89,44.92,44.88,44.92,1500.0,36.0927,36.1168,36.0846,36.1168,1500.0
2006-06-22 13:25:00,44.92,44.94,44.9,44.93,11000.0,36.1168,36.1329,36.1007,36.1248,11000.0
2006-06-22 13:30:00,44.92,44.92,44.87,44.9,8500.0,36.1168,36.1168,36.0766,36.1007,8500.0
2006-06-22 13:35:00,44.89,44.91,44.88,44.88,4000.0,36.0927,36.1088,36.0846,36.0846,4000.0
2006-06-22 13:40:00,44.88,44.89,44.8,44.82,23300.0,36.0846,36.0927,36.0203,36.0364,23300.0
2006-06-22 13:45:00,44.83,44.87,44.8,44.86,10300.0,36.0444,36.0766,36.0203,36.0686,10300.0
2006-06-22 13:50:00,44.84,44.88,44.82,44.88,9400.0,36.0525,36.0846,36.0364,36.0846,9400.0
2006-06-22 13:55:00,44.86,44.91,44.86,44.88,8300.0,36.0686,36.1088,36.0686,36.0846,8300.0
2006-06-22 14:00:00,44.87,44.89,44.87,44.87,2500.0,36.0766,36.0927,36.0766,36.0766,2500.0
2006-06-22 14:05:00,44.86,44.87,44.75,44.75,8600.0,36.0686,36.0766,35.9801,35.9801,8600.0
2006-06-22 14:10:00,44.73,44.82,44.73,44.82,2600.0,35.964,36.0364,35.964,36.0364,2600.0
2006-06-22 14:15:00,44.79,44.81,44.7,44.71,6700.0,36.0123,36.0284,35.9399,35.948,6700.0
2006-06-22 14:20:00,44.72,44.79,44.72,44.78,8600.0,35.956,36.0123,35.956,36.0042,8600.0
2006-06-22 14:25:00,44.78,44.8,44.77,44.77,5200.0,36.0042,36.0203,35.9962,35.9962,5200.0
2006-06-22 14:30:00,44.77,44.79,44.76,44.78,4000.0,35.9962,36.0123,35.9882,36.0042,4000.0
2006-06-22 14:35:00,44.76,44.81,44.76,44.79,4400.0,35.9882,36.0284,35.9882,36.0123,4400.0
2006-06-22 14:40:00,44.79,44.8,44.75,44.76,10600.0,36.0123,36.0203,35.9801,35.9882,10600.0
2006-06-22 14:45:00,44.78,44.79,44.75,44.79,3800.0,36.0042,36.0123,35.9801,36.0123,3800.0
2006-06-22 14:50:00,44.76,44.83,44.76,44.81,5000.0,35.9882,36.0444,35.9882,36.0284,5000.0
2006-06-22 14:55:00,44.8,44.83,44.79,44.79,5400.0,36.0203,36.0444,36.0123,36.0123,5400.0
2006-06-22 15:00:00,44.8,44.82,44.75,44.77,5500.0,36.0203,36.0364,35.9801,35.9962,5500.0
2006-06-22 15:05:00,44.78,44.8,44.76,44.76,7100.0,36.0042,36.0203,35.9882,35.9882,7100.0
2006-06-22 15:10:00,44.75,44.84,44.75,44.83,8400.0,35.9801,36.0525,35.9801,36.0444,8400.0
2006-06-22 15:15:00,44.84,44.84,44.77,44.78,3200.0,36.0525,36.0525,35.9962,36.0042,3200.0
2006-06-22 15:20:00,44.76,44.84,44.76,44.84,9300.0,35.9882,36.0525,35.9882,36.0525,9300.0
2006-06-22 15:25:00,44.83,44.85,44.83,44.85,3600.0,36.0444,36.0605,36.0444,36.0605,3600.0
2006-06-22 15:30:00,44.87,44.94,44.87,44.89,14900.0,36.0766,36.1329,36.0766,36.0927,14900.0
2006-06-22 15:35:00,44.89,44.9,44.87,44.87,5300.0,36.0927,36.1007,36.0766,36.0766,5300.0
2006-06-22 15:40:00,44.86,44.86,44.81,44.83,11300.0,36.0686,36.0686,36.0284,36.0444,11300.0
2006-06-22 15:45:00,44.82,44.9,44.82,44.87,9700.0,36.0364,36.1007,36.0364,36.0766,9700.0
2006-06-22 15:50:00,44.89,44.97,44.88,44.91,29600.0,36.0927,36.157,36.0846,36.1088,29600.0
2006-06-22 15:55:00,44.92,44.93,44.88,44.88,11400.0,36.1168,36.1248,36.0846,36.0846,11400.0
2006-06-23 09:30:00,44.62,44.84,44.62,44.62,33100.0,35.8756,36.0525,35.8756,35.8756,33100.0
2006-06-23 09:35:00,44.66,44.73,44.31,44.47,16600.0,35.9078,35.964,35.6263,35.755,16600.0
2006-06-23 09:40:00,44.46,44.62,44.46,44.59,10000.0,35.7469,35.8756,35.7469,35.8515,10000.0
2006-06-23 09:45:00,44.6,44.62,44.45,44.6,13100.0,35.8595,35.8756,35.7389,35.8595,13100.0
2006-06-23 09:50:00,44.6,44.7,44.6,44.65,30300.0,35.8595,35.9399,35.8595,35.8997,30300.0
2006-06-23 09:55:00,44.65,44.67,44.64,44.66,22300.0,35.8997,35.9158,35.8917,35.9078,22300.0
2006-06-23 10:00:00,44.67,44.67,44.6,44.61,15800.0,35.9158,35.9158,35.8595,35.8676,15800.0
2006-06-23 10:05:00,44.6,44.6,44.52,44.55,18500.0,35.8595,35.8595,35.7952,35.8193,18500.0
2006-06-23 10:10:00,44.57,44.65,44.54,44.65,19400.0,35.8354,35.8997,35.8113,35.8997,19400.0
2006-06-23 10:15:00,44.62,44.74,44.6,44.74,5200.0,35.8756,35.9721,35.8595,35.9721,5200.0
2006-06-23 10:20:00,44.8,44.82,44.72,44.73,5500.0,36.0203,36.0364,35.956,35.964,5500.0
2006-06-23 10:25:00,44.73,44.81,44.73,44.81,2800.0,35.964,36.0284,35.964,36.0284,2800.0
2006-06-23 10:30:00,44.81,44.89,44.81,44.87,4200.0,36.0284,36.0927,36.0284,36.0766,4200.0
2006-06-23 10:35:00,44.83,44.87,44.72,44.72,4900.0,36.0444,36.0766,35.956,35.956,4900.0
2006-06-23 10:40:00,44.71,44.74,44.7,44.73,1700.0,35.948,35.9721,35.9399,35.964,1700.0
2006-06-23 10:45:00,44.75,44.78,44.7,44.76,5000.0,35.9801,36.0042,35.9399,35.9882,5000.0
2006-06-23 10:50:00,44.77,44.82,44.74,44.79,2800.0,35.9962,36.0364,35.9721,36.0123,2800.0
2006-06-23 10:55:00,44.76,44.83,44.74,44.83,3200.0,35.9882,36.0444,35.9721,36.0444,3200.0
2006-06-23 11:00:00,44.84,44.88,44.84,44.85,3800.0,36.0525,36.0846,36.0525,36.0605,3800.0
2006-06-23 11:05:00,44.85,44.85,44.75,44.8,4600.0,36.0605,36.0605,35.9801,36.0203,4600.0
2006-06-23 11:10:00,44.79,44.81,44.76,44.76,7400.0,36.0123,36.0284,35.9882,35.9882,7400.0
2006-06-23 11:15:00,44.77,44.9,44.77,44.86,6200.0,35.9962,36.1007,35.9962,36.0686,6200.0
2006-06-23 11:20:00,44.9,44.97,44.88,44.92,10600.0,36.1007,36.157,36.0846,36.1168,10600.0
2006-06-23 11:25:00,44.88,44.92,44.87,44.87,6000.0,36.0846,36.1168,36.0766,36.0766,6000.0
2006-06-23 11:30:00,44.91,44.91,44.84,44.91,3400.0,36.1088,36.1088,36.0525,36.1088,3400.0
2006-06-23 11:35:00,44.9,44.93,44.87,44.87,4900.0,36.1007,36.1248,36.0766,36.0766,4900.0
2006-06-23 11:40:00,44.91,44.96,44.86,44.96,12800.0,36.1088,36.149,36.0686,36.149,12800.0
2006-06-23 11:45:00,44.94,44.99,44.94,44.99,7400.0,36.1329,36.1731,36.1329,36.1731,7400.0
2006-06-23 11:50:00,44.99,45.1,44.97,45.06,9900.0,36.1731,36.2615,36.157,36.2294,9900.0
2006-06-23 11:55:00,45.06,45.12,45.06,45.11,16800.0,36.2294,36.2776,36.2294,36.2696,16800.0
2006-06-23 12:00:00,45.11,45.15,45.08,45.11,8800.0,36.2696,36.3017,36.2454,36.2696,8800.0
2006-06-23 12:05:00,45.11,45.13,45.1,45.13,4600.0,36.2696,36.2856,36.2615,36.2856,4600.0
2006-06-23 12:10:00,45.15,45.18,45.14,45.17,4600.0,36.3017,36.3258,36.2937,36.3178,4600.0
2006-06-23 12:15:00,45.16,45.22,45.13,45.22,15800.0,36.3098,36.358,36.2856,36.358,15800.0
2006-06-23 12:20:00,45.17,45.17,45.11,45.16,4800.0,36.3178,36.3178,36.2696,36.3098,4800.0
2006-06-23 12:25:00,45.19,45.3,45.16,45.22,13200.0,36.3339,36.4223,36.3098,36.358,13200.0
2006-06-23 12:30:00,45.23,45.25,45.2,45.22,4300.0,36.366,36.3821,36.3419,36.358,4300.0
2006-06-23 12:35:00,45.23,45.27,45.21,45.21,8600.0,36.366,36.3982,36.35,36.35,8600.0
2006-06-23 12:40:00,45.21,45.21,45.07,45.14,7400.0,36.35,36.35,36.2374,36.2937,7400.0
2006-06-23 12:45:00,45.12,45.12,45.09,45.09,1300.0,36.2776,36.2776,36.2535,36.2535,1300.0
2006-06-23 12:50:00,45.1,45.11,45.05,45.06,4900.0,36.2615,36.2696,36.2213,36.2294,4900.0
2006-06-23 12:55:00,45.03,45.05,44.96,45.05,7600.0,36.2052,36.2213,36.149,36.2213,7600.0
2006-06-23 13:00:00,45.0,45.03,44.98,45.03,7700.0,36.1811,36.2052,36.165,36.2052,7700.0
2006-06-23 13:05:00,45.06,45.08,45.05,45.06,3200.0,36.2294,36.2454,36.2213,36.2294,3200.0
2006-06-23 13:10:00,45.06,45.13,45.06,45.13,2500.0,36.2294,36.2856,36.2294,36.2856,2500.0
2006-06-23 13:15:00,45.11,45.11,45.03,45.03,4200.0,36.2696,36.2696,36.2052,36.2052,4200.0
2006-06-23 13:20:00,45.04,45.04,45.04,45.04,500.0,36.2133,36.2133,36.2133,36.2133,500.0
2006-06-23 13:25:00,45.03,45.04,45.01,45.04,1200.0,36.2052,36.2133,36.1892,36.2133,1200.0
2006-06-23 13:30:00,45.04,45.07,45.02,45.07,3400.0,36.2133,36.2374,36.1972,36.2374,3400.0
2006-06-23 13:35:00,45.06,45.09,45.06,45.09,2500.0,36.2294,36.2535,36.2294,36.2535,2500.0
2006-06-23 13:40:00,45.05,45.1,45.05,45.1,1300.0,36.2213,36.2615,36.2213,36.2615,1300.0
2006-06-23 13:45:00,45.15,45.17,45.02,45.1,7200.0,36.3017,36.3178,36.1972,36.2615,7200.0
2006-06-23 13:50:00,45.11,45.19,45.1,45.15,10600.0,36.2696,36.3339,36.2615,36.3017,10600.0
2006-06-23 13:55:00,45.18,45.19,45.15,45.15,3800.0,36.3258,36.3339,36.3017,36.3017,3800.0
2006-06-23 14:00:00,45.14,45.17,45.09,45.1,7100.0,36.2937,36.3178,36.2535,36.2615,7100.0
2006-06-23 14:05:00,45.1,45.14,45.09,45.13,7300.0,36.2615,36.2937,36.2535,36.2856,7300.0
2006-06-23 14:10:00,45.13,45.14,45.09,45.12,6400.0,36.2856,36.2937,36.2535,36.2776,6400.0
2006-06-23 14:15:00,45.13,45.13,45.08,45.08,3800.0,36.2856,36.2856,36.2454,36.2454,3800.0
2006-06-23 14:20:00,45.11,45.15,45.06,45.09,12300.0,36.2696,36.3017,36.2294,36.2535,12300.0
2006-06-23 14:25:00,45.09,45.1,45.06,45.08,2700.0,36.2535,36.2615,36.2294,36.2454,2700.0
2006-06-23 14:30:00,45.09,45.14,45.03,45.08,21300.0,36.2535,36.2937,36.2052,36.2454,21300.0
2006-06-23 14:35:00,45.09,45.13,45.05,45.05,5500.0,36.2535,36.2856,36.2213,36.2213,5500.0
2006-06-23 14:40:00,45.07,45.14,45.05,45.14,9800.0,36.2374,36.2937,36.2213,36.2937,9800.0
2006-06-23 14:45:00,45.12,45.12,45.02,45.02,12500.0,36.2776,36.2776,36.1972,36.1972,12500.0
2006-06-23 14:50:00,45.02,45.06,45.02,45.02,3800.0,36.1972,36.2294,36.1972,36.1972,3800.0
2006-06-23 14:55:00,45.01,45.03,44.97,44.98,12500.0,36.1892,36.2052,36.157,36.165,12500.0
2006-06-23 15:00:00,44.98,45.03,44.97,45.03,7800.0,36.165,36.2052,36.157,36.2052,7800.0
2006-06-23 15:05:00,45.0,45.02,44.98,44.99,5800.0,36.1811,36.1972,36.165,36.1731,5800.0
2006-06-23 15:10:00,45.0,45.02,44.94,45.0,15700.0,36.1811,36.1972,36.1329,36.1811,15700.0
2006-06-23 15:15:00,45.0,45.0,44.95,44.95,11200.0,36.1811,36.1811,36.1409,36.1409,11200.0
2006-06-23 15:20:00,44.95,44.97,44.89,44.89,4600.0,36.1409,36.157,36.0927,36.0927,4600.0
2006-06-23 15:25:00,44.91,44.99,44.89,44.98,4800.0,36.1088,36.1731,36.0927,36.165,4800.0
2006-06-23 15:30:00,44.99,44.99,44.93,44.96,5500.0,36.1731,36.1731,36.1248,36.149,5500.0
2006-06-23 15:35:00,44.98,45.01,44.95,44.97,6200.0,36.165,36.1892,36.1409,36.157,6200.0
2006-06-23 15:40:00,44.96,44.96,44.92,44.94,7900.0,36.149,36.149,36.1168,36.1329,7900.0
2006-06-23 15:45:00,44.94,45.0,44.92,44.98,6100.0,36.1329,36.1811,36.1168,36.165,6100.0
2006-06-23 15:50:00,44.99,44.99,44.92,44.92,4900.0,36.1731,36.1731,36.1168,36.1168,4900.0
2006-06-23 15:55:00,44.92,44.94,44.9,44.91,12100.0,36.1168,36.1329,36.1007,36.1088,12100.0
2006-06-26 09:30:00,43.6,43.6,42.25,42.78,258900.0,35.0555,35.0555,33.9701,34.3962,258900.0
2006-06-26 09:35:00,42.78,42.9,42.55,42.55,156200.0,34.3962,34.4927,34.2113,34.2113,156200.0
2006-06-26 09:40:00,42.55,42.8,42.4,42.65,151000.0,34.2113,34.4123,34.0907,34.2917,151000.0
2006-06-26 09:45:00,42.65,42.73,42.48,42.64,113000.0,34.2917,34.356,34.155,34.2836,113000.0
2006-06-26 09:50:00,42.68,42.97,42.63,42.95,90100.0,34.3158,34.549,34.2756,34.5329,90100.0
2006-06-26 09:55:00,42.92,43.36,42.85,43.01,87600.0,34.5088,34.8625,34.4525,34.5811,87600.0
2006-06-26 10:00:00,43.11,43.43,43.0,43.26,82300.0,34.6615,34.9188,34.5731,34.7821,82300.0
2006-06-26 10:05:00,43.32,43.32,43.0,43.1,54300.0,34.8304,34.8304,34.5731,34.6535,54300.0
2006-06-26 10:10:00,43.1,43.11,42.96,42.98,35400.0,34.6535,34.6615,34.5409,34.557,35400.0
2006-06-26 10:15:00,42.97,42.99,42.5,42.91,157300.0,34.549,34.565,34.1711,34.5007,157300.0
2006-06-26 10:20:00,42.91,42.97,42.86,42.89,57800.0,34.5007,34.549,34.4605,34.4846,57800.0
2006-06-26 10:25:00,42.88,42.91,42.79,42.89,49900.0,34.4766,34.5007,34.4042,34.4846,49900.0
2006-06-26 10:30:00,42.89,42.93,42.75,42.77,69800.0,34.4846,34.5168,34.3721,34.3881,69800.0
2006-06-26 10:35:00,42.76,42.77,42.6,42.68,74900.0,34.3801,34.3881,34.2515,34.3158,74900.0
2006-06-26 10:40:00,42.7,42.71,42.63,42.69,24900.0,34.3319,34.3399,34.2756,34.3238,24900.0
2006-06-26 10:45:00,42.66,42.87,42.66,42.75,51500.0,34.2997,34.4685,34.2997,34.3721,51500.0
2006-06-26 10:50:00,42.75,42.92,42.75,42.88,43300.0,34.3721,34.5088,34.3721,34.4766,43300.0
2006-06-26 10:55:00,42.86,42.88,42.77,42.81,24800.0,34.4605,34.4766,34.3881,34.4203,24800.0
2006-06-26 11:00:00,42.8,42.82,42.69,42.69,26000.0,34.4123,34.4283,34.3238,34.3238,26000.0
2006-06-26 11:05:00,42.69,42.69,42.54,42.64,38100.0,34.3238,34.3238,34.2032,34.2836,38100.0
2006-06-26 11:10:00,42.61,42.63,42.43,42.46,36500.0,34.2595,34.2756,34.1148,34.1389,36500.0
2006-06-26 11:15:00,42.48,42.5,42.41,42.49,44100.0,34.155,34.1711,34.0987,34.163,44100.0
2006-06-26 11:20:00,42.5,42.64,42.49,42.54,43200.0,34.1711,34.2836,34.163,34.2032,43200.0
2006-06-26 11:25:00,42.54,42.59,42.37,42.4,47800.0,34.2032,34.2434,34.0665,34.0907,47800.0
2006-06-26 11:30:00,42.39,42.49,42.36,42.47,60700.0,34.0826,34.163,34.0585,34.1469,60700.0
2006-06-26 11:35:00,42.46,42.47,42.4,42.43,82500.0,34.1389,34.1469,34.0907,34.1148,82500.0
2006-06-26 11:40:00,42.42,42.44,42.41,42.44,15900.0,34.1067,34.1228,34.0987,34.1228,15900.0
2006-06-26 11:45:00,42.43,42.43,42.14,42.22,63800.0,34.1148,34.1148,33.8816,33.9459,63800.0
2006-06-26 11:50:00,42.22,42.26,42.06,42.13,47200.0,33.9459,33.9781,33.8173,33.8736,47200.0
2006-06-26 11:55:00,42.14,42.15,42.05,42.13,34100.0,33.8816,33.8897,33.8092,33.8736,34100.0
2006-06-26 12:00:00,42.13,42.13,41.95,41.97,78100.0,33.8736,33.8736,33.7288,33.7449,78100.0
2006-06-26 12:05:00,41.98,42.08,41.89,41.98,71100.0,33.753,33.8334,33.6806,33.753,71100.0
2006-06-26 12:10:00,41.99,42.08,41.9,42.07,29800.0,33.761,33.8334,33.6886,33.8253,29800.0
2006-06-26 12:15:00,42.05,42.31,42.05,42.26,34500.0,33.8092,34.0183,33.8092,33.9781,34500.0
2006-06-26 12:20:00,42.25,42.37,41.89,42.37,42600.0,33.9701,34.0665,33.6806,34.0665,42600.0
2006-06-26 12:25:00,42.35,42.4,42.27,42.3,34200.0,34.0505,34.0907,33.9861,34.0103,34200.0
2006-06-26 12:30:00,42.3,42.32,42.25,42.29,30100.0,34.0103,34.0263,33.9701,34.0022,30100.0
2006-06-26 12:35:00,42.29,42.29,42.1,42.22,42200.0,34.0022,34.0022,33.8494,33.9459,42200.0
2006-06-26 12:40:00,42.2,42.22,42.09,42.21,41300.0,33.9299,33.9459,33.8414,33.9379,41300.0
2006-06-26 12:45:00,42.23,42.24,42.14,42.18,43300.0,33.954,33.962,33.8816,33.9138,43300.0
2006-06-26 12:50:00,42.18,42.2,42.15,42.16,10200.0,33.9138,33.9299,33.8897,33.8977,10200.0
2006-06-26 12:55:00,42.17,42.2,42.16,42.2,13800.0,33.9057,33.9299,33.8977,33.9299,13800.0
2006-06-26 13:00:00,42.17,42.25,42.15,42.21,37700.0,33.9057,33.9701,33.8897,33.9379,37700.0
2006-06-26 13:05:00,42.21,42.21,42.1,42.11,23000.0,33.9379,33.9379,33.8494,33.8575,23000.0
2006-06-26 13:10:00,42.05,42.16,42.02,42.1,25000.0,33.8092,33.8977,33.7851,33.8494,25000.0
2006-06-26 13:15:00,42.1,42.11,42.05,42.05,9800.0,33.8494,33.8575,33.8092,33.8092,9800.0
2006-06-26 13:20:00,42.05,42.13,42.05,42.12,18400.0,33.8092,33.8736,33.8092,33.8655,18400.0
2006-06-26 13:25:00,42.13,42.16,42.0,42.04,24800.0,33.8736,33.8977,33.769,33.8012,24800.0
2006-06-26 13:30:00,42.06,42.1,42.03,42.08,28300.0,33.8173,33.8494,33.7932,33.8334,28300.0
2006-06-26 13:35:00,42.08,42.28,42.08,42.25,57200.0,33.8334,33.9942,33.8334,33.9701,57200.0
2006-06-26 13:40:00,42.26,42.34,42.19,42.33,58200.0,33.9781,34.0424,33.9218,34.0344,58200.0
2006-06-26 13:45:00,42.31,42.33,42.24,42.25,21700.0,34.0183,34.0344,33.962,33.9701,21700.0
2006-06-26 13:50:00,42.26,42.34,42.21,42.31,19800.0,33.9781,34.0424,33.9379,34.0183,19800.0
2006-06-26 13:55:00,42.32,42.36,42.28,42.3,24000.0,34.0263,34.0585,33.9942,34.0103,24000.0
2006-06-26 14:00:00,42.3,42.34,42.27,42.31,14300.0,34.0103,34.0424,33.9861,34.0183,14300.0
2006-06-26 14:05:00,42.31,42.44,42.3,42.39,20500.0,34.0183,34.1228,34.0103,34.0826,20500.0
2006-06-26 14:10:00,42.4,42.45,42.32,42.34,43700.0,34.0907,34.1309,34.0263,34.0424,43700.0
2006-06-26 14:15:00,42.35,42.39,42.33,42.34,16800.0,34.0505,34.0826,34.0344,34.0424,16800.0
2006-06-26 14:20:00,42.35,42.35,42.22,42.27,14800.0,34.0505,34.0505,33.9459,33.9861,14800.0
2006-06-26 14:25:00,42.28,42.34,42.25,42.28,22500.0,33.9942,34.0424,33.9701,33.9942,22500.0
2006-06-26 14:30:00,42.29,42.33,42.18,42.24,24100.0,34.0022,34.0344,33.9138,33.962,24100.0
2006-06-26 14:35:00,42.23,42.3,42.2,42.26,25200.0,33.954,34.0103,33.9299,33.9781,25200.0
2006-06-26 14:40:00,42.27,42.3,42.24,42.29,23200.0,33.9861,34.0103,33.962,34.0022,23200.0
2006-06-26 14:45:00,42.28,42.3,42.22,42.22,37200.0,33.9942,34.0103,33.9459,33.9459,37200.0
2006-06-26 14:50:00,42.22,42.26,41.88,42.11,219000.0,33.9459,33.9781,33.6726,33.8575,219000.0
2006-06-26 14:55:00,42.11,42.3,42.09,42.19,41900.0,33.8575,34.0103,33.8414,33.9218,41900.0
2006-06-26 15:00:00,42.18,42.21,42.1,42.14,67800.0,33.9138,33.9379,33.8494,33.8816,67800.0
2006-06-26 15:05:00,42.13,42.16,41.98,42.04,54000.0,33.8736,33.8977,33.753,33.8012,54000.0
2006-06-26 15:10:00,42.05,42.15,42.0,42.15,43100.0,33.8092,33.8897,33.769,33.8897,43100.0
2006-06-26 15:15:00,42.12,42.28,42.12,42.22,52200.0,33.8655,33.9942,33.8655,33.9459,52200.0
2006-06-26 15:20:00,42.23,42.24,42.16,42.17,32100.0,33.954,33.962,33.8977,33.9057,32100.0
2006-06-26 15:25:00,42.18,42.21,42.12,42.13,33100.0,33.9138,33.9379,33.8655,33.8736,33100.0
2006-06-26 15:30:00,42.12,42.18,42.08,42.1,47500.0,33.8655,33.9138,33.8334,33.8494,47500.0
2006-06-26 15:35:00,42.1,42.42,42.05,42.32,142300.0,33.8494,34.1067,33.8092,34.0263,142300.0
2006-06-26 15:40:00,42.33,42.37,42.28,42.36,136200.0,34.0344,34.0665,33.9942,34.0585,136200.0
2006-06-26 15:45:00,42.37,42.49,42.32,42.33,351900.0,34.0665,34.163,34.0263,34.0344,351900.0
2006-06-26 15:50:00,42.32,42.36,42.19,42.19,72400.0,34.0263,34.0585,33.9218,33.9218,72400.0
2006-06-26 15:55:00,42.19,42.2,42.1,42.14,139700.0,33.9218,33.9299,33.8494,33.8816,139700.0
2006-06-27 09:30:00,41.9,41.93,41.53,41.8,64100.0,33.6886,33.7128,33.3912,33.6082,64100.0
2006-06-27 09:35:00,41.8,41.99,41.75,41.78,26200.0,33.6082,33.761,33.568,33.5922,26200.0
2006-06-27 09:40:00,41.81,41.85,41.53,41.61,51200.0,33.6163,33.6484,33.3912,33.4555,51200.0
2006-06-27 09:45:00,41.64,41.68,41.27,41.38,62500.0,33.4796,33.5118,33.1821,33.2706,62500.0
2006-06-27 09:50:00,41.39,41.6,41.3,41.51,49500.0,33.2786,33.4474,33.2062,33.3751,49500.0
2006-06-27 09:55:00,41.51,41.58,41.32,41.37,24600.0,33.3751,33.4314,33.2223,33.2625,24600.0
2006-06-27 10:00:00,41.38,41.59,41.33,41.49,38600.0,33.2706,33.4394,33.2304,33.359,38600.0
2006-06-27 10:05:00,41.46,41.5,41.35,41.43,25800.0,33.3349,33.367,33.2464,33.3108,25800.0
2006-06-27 10:10:00,41.33,41.4,41.22,41.35,49100.0,33.2304,33.2866,33.1419,33.2464,49100.0
2006-06-27 10:15:00,41.36,41.38,41.24,41.27,44500.0,33.2545,33.2706,33.158,33.1821,44500.0
2006-06-27 10:20:00,41.27,41.36,41.23,41.34,26700.0,33.1821,33.2545,33.1499,33.2384,26700.0
2006-06-27 10:25:00,41.33,41.35,41.15,41.33,43200.0,33.2304,33.2464,33.0856,33.2304,43200.0
2006-06-27 10:30:00,41.31,41.49,41.22,41.47,55800.0,33.2143,33.359,33.1419,33.3429,55800.0
2006-06-27 10:35:00,41.48,41.56,41.43,41.45,53000.0,33.351,33.4153,33.3108,33.3268,53000.0
2006-06-27 10:40:00,41.47,41.51,41.38,41.46,23900.0,33.3429,33.3751,33.2706,33.3349,23900.0
2006-06-27 10:45:00,41.48,41.58,41.48,41.54,32200.0,33.351,33.4314,33.351,33.3992,32200.0
2006-06-27 10:50:00,41.55,41.58,41.51,41.53,61100.0,33.4072,33.4314,33.3751,33.3912,61100.0
2006-06-27 10:55:00,41.53,41.54,41.45,41.51,24700.0,33.3912,33.3992,33.3268,33.3751,24700.0
2006-06-27 11:00:00,41.49,41.55,41.47,41.55,18700.0,33.359,33.4072,33.3429,33.4072,18700.0
2006-06-27 11:05:00,41.54,41.55,41.47,41.54,12600.0,33.3992,33.4072,33.3429,33.3992,12600.0
2006-06-27 11:10:00,41.54,41.63,41.47,41.51,25500.0,33.3992,33.4716,33.3429,33.3751,25500.0
2006-06-27 11:15:00,41.51,41.63,41.5,41.62,18800.0,33.3751,33.4716,33.367,33.4635,18800.0
2006-06-27 11:20:00,41.61,41.7,41.61,41.62,91300.0,33.4555,33.5278,33.4555,33.4635,91300.0
2006-06-27 11:25:00,41.6,41.62,41.49,41.6,19900.0,33.4474,33.4635,33.359,33.4474,19900.0
2006-06-27 11:30:00,41.6,41.73,41.48,41.64,63700.0,33.4474,33.552,33.351,33.4796,63700.0
2006-06-27 11:35:00,41.64,41.64,41.55,41.58,16700.0,33.4796,33.4796,33.4072,33.4314,16700.0
2006-06-27 11:40:00,41.6,41.74,41.59,41.73,34400.0,33.4474,33.56,33.4394,33.552,34400.0
2006-06-27 11:45:00,41.67,41.78,41.67,41.76,25500.0,33.5037,33.5922,33.5037,33.5761,25500.0
2006-06-27 11:50:00,41.76,41.78,41.58,41.6,20300.0,33.5761,33.5922,33.4314,33.4474,20300.0
2006-06-27 11:55:00,41.59,41.66,41.54,41.59,22100.0,33.4394,33.4957,33.3992,33.4394,22100.0
2006-06-27 12:00:00,41.59,41.59,41.42,41.55,24700.0,33.4394,33.4394,33.3027,33.4072,24700.0
2006-06-27 12:05:00,41.55,41.61,41.42,41.43,42000.0,33.4072,33.4555,33.3027,33.3108,42000.0
2006-06-27 12:10:00,41.45,41.62,41.44,41.62,21800.0,33.3268,33.4635,33.3188,33.4635,21800.0
2006-06-27 12:15:00,41.63,41.69,41.62,41.64,31200.0,33.4716,33.5198,33.4635,33.4796,31200.0
2006-06-27 12:20:00,41.65,41.69,41.6,41.62,26500.0,33.4876,33.5198,33.4474,33.4635,26500.0
2006-06-27 12:25:00,41.61,41.64,41.56,41.57,6500.0,33.4555,33.4796,33.4153,33.4233,6500.0
2006-06-27 12:30:00,41.55,41.57,41.46,41.5,10700.0,33.4072,33.4233,33.3349,33.367,10700.0
2006-06-27 12:35:00,41.49,41.54,41.43,41.5,17000.0,33.359,33.3992,33.3108,33.367,17000.0
2006-06-27 12:40:00,41.47,41.52,41.46,41.49,10700.0,33.3429,33.3831,33.3349,33.359,10700.0
2006-06-27 12:45:00,41.48,41.62,41.48,41.54,17400.0,33.351,33.4635,33.351,33.3992,17400.0
2006-06-27 12:50:00,41.53,41.56,41.52,41.53,9400.0,33.3912,33.4153,33.3831,33.3912,9400.0
2006-06-27 12:55:00,41.51,41.57,41.49,41.51,11000.0,33.3751,33.4233,33.359,33.3751,11000.0
2006-06-27 13:00:00,41.51,41.52,41.45,41.51,12300.0,33.3751,33.3831,33.3268,33.3751,12300.0
2006-06-27 13:05:00,41.49,41.52,41.4,41.48,12900.0,33.359,33.3831,33.2866,33.351,12900.0
2006-06-27 13:10:00,41.48,41.52,41.47,41.51,11000.0,33.351,33.3831,33.3429,33.3751,11000.0
2006-06-27 13:15:00,41.51,41.54,41.41,41.46,13100.0,33.3751,33.3992,33.2947,33.3349,13100.0
2006-06-27 13:20:00,41.49,41.5,41.43,41.48,11400.0,33.359,33.367,33.3108,33.351,11400.0
2006-06-27 13:25:00,41.45,41.47,41.41,41.45,19300.0,33.3268,33.3429,33.2947,33.3268,19300.0
2006-06-27 13:30:00,41.46,41.46,41.39,41.41,19700.0,33.3349,33.3349,33.2786,33.2947,19700.0
2006-06-27 13:35:00,41.42,41.43,41.27,41.32,28100.0,33.3027,33.3108,33.1821,33.2223,28100.0
2006-06-27 13:40:00,41.32,41.33,41.25,41.26,50600.0,33.2223,33.2304,33.166,33.1741,50600.0
2006-06-27 13:45:00,41.26,41.4,41.19,41.2,50600.0,33.1741,33.2866,33.1178,33.1258,50600.0
2006-06-27 13:50:00,41.19,41.21,40.96,41.0,61700.0,33.1178,33.1339,32.9329,32.965,61700.0
2006-06-27 13:55:00,40.82,40.97,40.82,40.9,93100.0,32.8203,32.9409,32.8203,32.8846,93100.0
2006-06-27 14:00:00,40.91,41.04,40.86,41.03,33200.0,32.8927,32.9972,32.8525,32.9891,33200.0
2006-06-27 14:05:00,41.03,41.12,41.03,41.1,18800.0,32.9891,33.0615,32.9891,33.0454,18800.0
2006-06-27 14:10:00,41.09,41.24,41.09,41.24,32900.0,33.0374,33.158,33.0374,33.158,32900.0
2006-06-27 14:15:00,41.24,41.25,41.19,41.25,19700.0,33.158,33.166,33.1178,33.166,19700.0
2006-06-27 14:20:00,41.23,41.25,41.04,41.07,24800.0,33.1499,33.166,32.9972,33.0213,24800.0
2006-06-27 14:25:00,41.05,41.14,41.04,41.09,43400.0,33.0052,33.0776,32.9972,33.0374,43400.0
2006-06-27 14:30:00,41.09,41.14,41.03,41.11,48700.0,33.0374,33.0776,32.9891,33.0535,48700.0
2006-06-27 14:35:00,41.12,41.12,41.05,41.08,35200.0,33.0615,33.0615,33.0052,33.0293,35200.0
2006-06-27 14:40:00,41.07,41.11,41.04,41.11,42100.0,33.0213,33.0535,32.9972,33.0535,42100.0
2006-06-27 14:45:00,41.09,41.13,41.05,41.08,32800.0,33.0374,33.0695,33.0052,33.0293,32800.0
2006-06-27 14:50:00,41.07,41.1,41.03,41.1,19500.0,33.0213,33.0454,32.9891,33.0454,19500.0
2006-06-27 14:55:00,41.08,41.15,41.07,41.09,24900.0,33.0293,33.0856,33.0213,33.0374,24900.0
2006-06-27 15:00:00,41.08,41.08,40.92,40.92,48500.0,33.0293,33.0293,32.9007,32.9007,48500.0
2006-06-27 15:05:00,40.91,40.94,40.88,40.92,40000.0,32.8927,32.9168,32.8685,32.9007,40000.0
2006-06-27 15:10:00,40.92,40.95,40.84,40.86,31900.0,32.9007,32.9248,32.8364,32.8525,31900.0
2006-06-27 15:15:00,40.86,40.98,40.77,40.96,69800.0,32.8525,32.9489,32.7801,32.9329,69800.0
2006-06-27 15:20:00,40.96,41.05,40.94,41.01,43100.0,32.9329,33.0052,32.9168,32.9731,43100.0
2006-06-27 15:25:00,41.01,41.16,40.99,41.01,28500.0,32.9731,33.0937,32.957,32.9731,28500.0
2006-06-27 15:30:00,41.02,41.07,41.0,41.06,31800.0,32.9811,33.0213,32.965,33.0133,31800.0
2006-06-27 15:35:00,41.05,41.06,40.93,40.95,30000.0,33.0052,33.0133,32.9087,32.9248,30000.0
2006-06-27 15:40:00,40.95,40.96,40.82,40.87,44700.0,32.9248,32.9329,32.8203,32.8605,44700.0
2006-06-27 15:45:00,40.88,40.9,40.79,40.8,51800.0,32.8685,32.8846,32.7962,32.8042,51800.0
2006-06-27 15:50:00,40.81,40.89,40.78,40.89,78800.0,32.8123,32.8766,32.7881,32.8766,78800.0
2006-06-27 15:55:00,40.85,40.98,40.85,40.92,55400.0,32.8444,32.9489,32.8444,32.9007,55400.0
2006-06-28 09:30:00,41.8,41.8,41.65,41.75,156900.0,33.6082,33.6082,33.4876,33.568,156900.0
2006-06-28 09:35:00,41.75,41.93,41.6,41.71,81400.0,33.568,33.7128,33.4474,33.5359,81400.0
2006-06-28 09:40:00,41.69,41.78,41.55,41.65,62400.0,33.5198,33.5922,33.4072,33.4876,62400.0
2006-06-28 09:45:00,41.65,41.66,41.38,41.52,73300.0,33.4876,33.4957,33.2706,33.3831,73300.0
2006-06-28 09:50:00,41.53,41.8,41.48,41.71,49800.0,33.3912,33.6082,33.351,33.5359,49800.0
2006-06-28 09:55:00,41.73,41.85,41.4,41.49,74300.0,33.552,33.6484,33.2866,33.359,74300.0
2006-06-28 10:00:00,41.49,41.85,41.49,41.72,53100.0,33.359,33.6484,33.359,33.5439,53100.0
2006-06-28 10:05:00,41.68,41.72,41.4,41.58,40700.0,33.5118,33.5439,33.2866,33.4314,40700.0
2006-06-28 10:10:00,41.58,41.63,41.48,41.61,6700.0,33.4314,33.4716,33.351,33.4555,6700.0
2006-06-28 10:15:00,41.61,41.88,41.59,41.87,41900.0,33.4555,33.6726,33.4394,33.6645,41900.0
2006-06-28 10:20:00,41.83,41.88,41.77,41.83,16100.0,33.6324,33.6726,33.5841,33.6324,16100.0
2006-06-28 10:25:00,41.81,41.86,41.71,41.77,26800.0,33.6163,33.6565,33.5359,33.5841,26800.0
2006-06-28 10:30:00,41.77,41.81,41.76,41.77,12500.0,33.5841,33.6163,33.5761,33.5841,12500.0
2006-06-28 10:35:00,41.77,41.8,41.62,41.69,42700.0,33.5841,33.6082,33.4635,33.5198,42700.0
2006-06-28 10:40:00,41.69,41.7,41.5,41.65,41600.0,33.5198,33.5278,33.367,33.4876,41600.0
2006-06-28 10:45:00,41.65,41.67,41.61,41.62,8900.0,33.4876,33.5037,33.4555,33.4635,8900.0
2006-06-28 10:50:00,41.65,41.67,41.58,41.65,22000.0,33.4876,33.5037,33.4314,33.4876,22000.0
2006-06-28 10:55:00,41.64,41.7,41.63,41.69,12800.0,33.4796,33.5278,33.4716,33.5198,12800.0
2006-06-28 11:00:00,41.7,41.8,41.7,41.72,20000.0,33.5278,33.6082,33.5278,33.5439,20000.0
2006-06-28 11:05:00,41.74,41.77,41.69,41.72,12100.0,33.56,33.5841,33.5198,33.5439,12100.0
2006-06-28 11:10:00,41.72,41.76,41.71,41.72,10100.0,33.5439,33.5761,33.5359,33.5439,10100.0
2006-06-28 11:15:00,41.74,41.77,41.72,41.77,19100.0,33.56,33.5841,33.5439,33.5841,19100.0
2006-06-28 11:20:00,41.76,41.77,41.73,41.76,20400.0,33.5761,33.5841,33.552,33.5761,20400.0
2006-06-28 11:25:00,41.76,41.78,41.7,41.75,13300.0,33.5761,33.5922,33.5278,33.568,13300.0
2006-06-28 11:30:00,41.78,41.9,41.78,41.87,18200.0,33.5922,33.6886,33.5922,33.6645,18200.0
2006-06-28 11:35:00,41.86,41.9,41.84,41.9,5900.0,33.6565,33.6886,33.6404,33.6886,5900.0
2006-06-28 11:40:00,41.91,42.01,41.9,42.0,24600.0,33.6967,33.7771,33.6886,33.769,24600.0
2006-06-28 11:45:00,41.98,42.0,41.97,42.0,10600.0,33.753,33.769,33.7449,33.769,10600.0
2006-06-28 11:50:00,41.99,42.1,41.99,42.09,151200.0,33.761,33.8494,33.761,33.8414,151200.0
2006-06-28 11:55:00,42.09,42.17,42.05,42.06,52500.0,33.8414,33.9057,33.8092,33.8173,52500.0
2006-06-28 12:00:00,42.07,42.08,42.0,42.03,15500.0,33.8253,33.8334,33.769,33.7932,15500.0
2006-06-28 12:05:00,42.0,42.02,41.95,41.99,13600.0,33.769,33.7851,33.7288,33.761,13600.0
2006-06-28 12:10:00,42.01,42.01,41.92,42.0,10600.0,33.7771,33.7771,33.7047,33.769,10600.0
2006-06-28 12:15:00,41.99,42.02,41.96,41.99,10300.0,33.761,33.7851,33.7369,33.761,10300.0
2006-06-28 12:20:00,41.99,42.03,41.96,42.0,15200.0,33.761,33.7932,33.7369,33.769,15200.0
2006-06-28 12:25:00,42.01,42.05,41.99,42.0,10300.0,33.7771,33.8092,33.761,33.769,10300.0
2006-06-28 12:30:00,42.01,42.02,41.99,42.01,7300.0,33.7771,33.7851,33.761,33.7771,7300.0
2006-06-28 12:35:00,41.99,42.01,41.95,41.97,9000.0,33.761,33.7771,33.7288,33.7449,9000.0
2006-06-28 12:40:00,41.97,41.97,41.93,41.95,10600.0,33.7449,33.7449,33.7128,33.7288,10600.0
2006-06-28 12:45:00,41.96,41.99,41.95,41.98,8600.0,33.7369,33.761,33.7288,33.753,8600.0
2006-06-28 12:50:00,41.9,41.98,41.9,41.97,29500.0,33.6886,33.753,33.6886,33.7449,29500.0
2006-06-28 12:55:00,41.96,42.0,41.94,41.98,7000.0,33.7369,33.769,33.7208,33.753,7000.0
2006-06-28 13:00:00,41.97,41.97,41.88,41.94,10300.0,33.7449,33.7449,33.6726,33.7208,10300.0
2006-06-28 13:05:00,41.94,41.96,41.91,41.91,6600.0,33.7208,33.7369,33.6967,33.6967,6600.0
2006-06-28 13:10:00,41.91,41.93,41.91,41.93,5900.0,33.6967,33.7128,33.6967,33.7128,5900.0
2006-06-28 13:15:00,41.93,42.0,41.93,42.0,8100.0,33.7128,33.769,33.7128,33.769,8100.0
2006-06-28 13:20:00,42.01,42.05,42.0,42.0,7600.0,33.7771,33.8092,33.769,33.769,7600.0
2006-06-28 13:25:00,42.0,42.03,41.98,42.02,15900.0,33.769,33.7932,33.753,33.7851,15900.0
2006-06-28 13:30:00,42.03,42.03,41.97,41.99,17000.0,33.7932,33.7932,33.7449,33.761,17000.0
2006-06-28 13:35:00,41.97,41.97,41.89,41.9,10200.0,33.7449,33.7449,33.6806,33.6886,10200.0
2006-06-28 13:40:00,41.89,41.9,41.87,41.88,8400.0,33.6806,33.6886,33.6645,33.6726,8400.0
2006-06-28 13:45:00,41.87,41.87,41.82,41.82,10600.0,33.6645,33.6645,33.6243,33.6243,10600.0
2006-06-28 13:50:00,41.82,41.82,41.79,41.82,24000.0,33.6243,33.6243,33.6002,33.6243,24000.0
2006-06-28 13:55:00,41.8,41.9,41.8,41.85,21100.0,33.6082,33.6886,33.6082,33.6484,21100.0
2006-06-28 14:00:00,41.85,41.85,41.8,41.82,11000.0,33.6484,33.6484,33.6082,33.6243,11000.0
2006-06-28 14:05:00,41.8,41.83,41.77,41.77,8500.0,33.6082,33.6324,33.5841,33.5841,8500.0
2006-06-28 14:10:00,41.77,41.85,41.73,41.84,26700.0,33.5841,33.6484,33.552,33.6404,26700.0
2006-06-28 14:15:00,41.83,41.83,41.76,41.78,20800.0,33.6324,33.6324,33.5761,33.5922,20800.0
2006-06-28 14:20:00,41.76,41.8,41.74,41.78,14800.0,33.5761,33.6082,33.56,33.5922,14800.0
2006-06-28 14:25:00,41.78,41.85,41.78,41.85,25600.0,33.5922,33.6484,33.5922,33.6484,25600.0
2006-06-28 14:30:00,41.84,41.97,41.82,41.97,11300.0,33.6404,33.7449,33.6243,33.7449,11300.0
2006-06-28 14:35:00,41.95,42.13,41.95,42.09,57400.0,33.7288,33.8736,33.7288,33.8414,57400.0
2006-06-28 14:40:00,42.09,42.09,42.02,42.06,15800.0,33.8414,33.8414,33.7851,33.8173,15800.0
2006-06-28 14:45:00,42.05,42.11,42.05,42.07,24700.0,33.8092,33.8575,33.8092,33.8253,24700.0
2006-06-28 14:50:00,42.06,42.06,41.99,42.0,10100.0,33.8173,33.8173,33.761,33.769,10100.0
2006-06-28 14:55:00,41.99,41.99,41.93,41.94,14200.0,33.761,33.761,33.7128,33.7208,14200.0
2006-06-28 15:00:00,41.93,41.95,41.88,41.93,15900.0,33.7128,33.7288,33.6726,33.7128,15900.0
2006-06-28 15:05:00,41.94,41.96,41.92,41.96,9900.0,33.7208,33.7369,33.7047,33.7369,9900.0
2006-06-28 15:10:00,41.95,42.05,41.94,42.01,19900.0,33.7288,33.8092,33.7208,33.7771,19900.0
2006-06-28 15:15:00,42.01,42.02,41.94,41.94,13800.0,33.7771,33.7851,33.7208,33.7208,13800.0
2006-06-28 15:20:00,41.94,41.98,41.93,41.96,9800.0,33.7208,33.753,33.7128,33.7369,9800.0
2006-06-28 15:25:00,41.97,41.98,41.94,41.94,27000.0,33.7449,33.753,33.7208,33.7208,27000.0
2006-06-28 15:30:00,41.93,42.0,41.92,41.97,24100.0,33.7128,33.769,33.7047,33.7449,24100.0
2006-06-28 15:35:00,41.97,42.02,41.96,42.01,34600.0,33.7449,33.7851,33.7369,33.7771,34600.0
2006-06-28 15:40:00,42.02,42.03,41.97,41.99,35100.0,33.7851,33.7932,33.7449,33.761,35100.0
2006-06-28 15:45:00,41.98,41.98,41.9,41.91,17300.0,33.753,33.753,33.6886,33.6967,17300.0
2006-06-28 15:50:00,41.91,42.05,41.91,42.04,46800.0,33.6967,33.8092,33.6967,33.8012,46800.0
2006-06-28 15:55:00,42.05,42.11,42.05,42.11,99900.0,33.8092,33.8575,33.8092,33.8575,99900.0
2006-06-29 09:30:00,42.37,42.43,42.12,42.22,37600.0,34.0665,34.1148,33.8655,33.9459,37600.0
2006-06-29 09:35:00,42.24,42.3,42.08,42.12,16100.0,33.962,34.0103,33.8334,33.8655,16100.0
2006-06-29 09:40:00,42.12,42.14,41.99,41.99,7900.0,33.8655,33.8816,33.761,33.761,7900.0
2006-06-29 09:45:00,41.99,42.19,41.99,42.18,20600.0,33.761,33.9218,33.761,33.9138,20600.0
2006-06-29 09:50:00,42.1,42.19,42.05,42.16,9300.0,33.8494,33.9218,33.8092,33.8977,9300.0
2006-06-29 09:55:00,42.15,42.23,42.13,42.2,7600.0,33.8897,33.954,33.8736,33.9299,7600.0
2006-06-29 10:00:00,42.22,42.22,42.14,42.14,6900.0,33.9459,33.9459,33.8816,33.8816,6900.0
2006-06-29 10:05:00,42.15,42.22,42.15,42.19,6500.0,33.8897,33.9459,33.8897,33.9218,6500.0
2006-06-29 10:10:00,42.18,42.18,42.13,42.15,9100.0,33.9138,33.9138,33.8736,33.8897,9100.0
2006-06-29 10:15:00,42.14,42.19,42.14,42.16,10100.0,33.8816,33.9218,33.8816,33.8977,10100.0
2006-06-29 10:20:00,42.19,42.2,42.15,42.17,10300.0,33.9218,33.9299,33.8897,33.9057,10300.0
2006-06-29 10:25:00,42.17,42.18,42.09,42.14,10900.0,33.9057,33.9138,33.8414,33.8816,10900.0
2006-06-29 10:30:00,42.14,42.18,42.13,42.14,12900.0,33.8816,33.9138,33.8736,33.8816,12900.0
2006-06-29 10:35:00,42.13,42.13,42.09,42.13,14800.0,33.8736,33.8736,33.8414,33.8736,14800.0
2006-06-29 10:40:00,42.12,42.12,42.06,42.11,11300.0,33.8655,33.8655,33.8173,33.8575,11300.0
2006-06-29 10:45:00,42.1,42.19,42.1,42.19,10200.0,33.8494,33.9218,33.8494,33.9218,10200.0
2006-06-29 10:50:00,42.17,42.17,42.12,42.14,3100.0,33.9057,33.9057,33.8655,33.8816,3100.0
2006-06-29 10:55:00,42.15,42.16,42.11,42.16,5700.0,33.8897,33.8977,33.8575,33.8977,5700.0
2006-06-29 11:00:00,42.16,42.22,42.15,42.2,8600.0,33.8977,33.9459,33.8897,33.9299,8600.0
2006-06-29 11:05:00,42.2,42.22,42.17,42.18,7200.0,33.9299,33.9459,33.9057,33.9138,7200.0
2006-06-29 11:10:00,42.18,42.28,42.18,42.21,8400.0,33.9138,33.9942,33.9138,33.9379,8400.0
2006-06-29 11:15:00,42.2,42.2,42.15,42.16,14400.0,33.9299,33.9299,33.8897,33.8977,14400.0
2006-06-29 11:20:00,42.16,42.16,42.1,42.11,7900.0,33.8977,33.8977,33.8494,33.8575,7900.0
2006-06-29 11:25:00,42.11,42.13,42.08,42.13,10800.0,33.8575,33.8736,33.8334,33.8736,10800.0
2006-06-29 11:30:00,42.12,42.16,42.1,42.12,13200.0,33.8655,33.8977,33.8494,33.8655,13200.0
2006-06-29 11:35:00,42.11,42.11,42.06,42.09,7800.0,33.8575,33.8575,33.8173,33.8414,7800.0
2006-06-29 11:40:00,42.08,42.16,42.05,42.12,30300.0,33.8334,33.8977,33.8092,33.8655,30300.0
2006-06-29 11:45:00,42.1,42.26,42.1,42.26,26900.0,33.8494,33.9781,33.8494,33.9781,26900.0
2006-06-29 11:50:00,42.26,42.32,42.2,42.24,30400.0,33.9781,34.0263,33.9299,33.962,30400.0
2006-06-29 11:55:00,42.24,42.35,42.24,42.35,16500.0,33.962,34.0505,33.962,34.0505,16500.0
2006-06-29 12:00:00,42.33,42.37,42.32,42.37,39600.0,34.0344,34.0665,34.0263,34.0665,39600.0
2006-06-29 12:05:00,42.37,42.38,42.3,42.3,21000.0,34.0665,34.0746,34.0103,34.0103,21000.0
2006-06-29 12:10:00,42.3,42.33,42.27,42.3,22300.0,34.0103,34.0344,33.9861,34.0103,22300.0
2006-06-29 12:15:00,42.29,42.34,42.29,42.32,26600.0,34.0022,34.0424,34.0022,34.0263,26600.0
2006-06-29 12:20:00,42.32,42.35,42.32,42.35,7100.0,34.0263,34.0505,34.0263,34.0505,7100.0
2006-06-29 12:25:00,42.35,42.35,42.31,42.35,4300.0,34.0505,34.0505,34.0183,34.0505,4300.0
2006-06-29 12:30:00,42.34,42.36,42.26,42.28,7100.0,34.0424,34.0585,33.9781,33.9942,7100.0
2006-06-29 12:35:00,42.29,42.31,42.28,42.28,13700.0,34.0022,34.0183,33.9942,33.9942,13700.0
2006-06-29 12:40:00,42.26,42.28,42.26,42.28,4000.0,33.9781,33.9942,33.9781,33.9942,4000.0
2006-06-29 12:45:00,42.29,42.29,42.25,42.26,3000.0,34.0022,34.0022,33.9701,33.9781,3000.0
2006-06-29 12:50:00,42.28,42.28,42.2,42.21,29000.0,33.9942,33.9942,33.9299,33.9379,29000.0
2006-06-29 12:55:00,42.21,42.25,42.21,42.24,15400.0,33.9379,33.9701,33.9379,33.962,15400.0
2006-06-29 13:00:00,42.25,42.26,42.23,42.23,7600.0,33.9701,33.9781,33.954,33.954,7600.0
2006-06-29 13:05:00,42.23,42.24,42.2,42.22,23800.0,33.954,33.962,33.9299,33.9459,23800.0
2006-06-29 13:10:00,42.24,42.26,42.2,42.2,20500.0,33.962,33.9781,33.9299,33.9299,20500.0
2006-06-29 13:15:00,42.2,42.21,42.19,42.21,5700.0,33.9299,33.9379,33.9218,33.9379,5700.0
2006-06-29 13:20:00,42.21,42.21,42.19,42.2,1800.0,33.9379,33.9379,33.9218,33.9299,1800.0
2006-06-29 13:25:00,42.2,42.22,42.2,42.22,4100.0,33.9299,33.9459,33.9299,33.9459,4100.0
2006-06-29 13:30:00,42.21,42.31,42.21,42.31,26100.0,33.9379,34.0183,33.9379,34.0183,26100.0
2006-06-29 13:35:00,42.3,42.35,42.29,42.35,20000.0,34.0103,34.0505,34.0022,34.0505,20000.0
2006-06-29 13:40:00,42.35,42.36,42.34,42.35,9200.0,34.0505,34.0585,34.0424,34.0505,9200.0
2006-06-29 13:45:00,42.36,42.36,42.3,42.33,11500.0,34.0585,34.0585,34.0103,34.0344,11500.0
2006-06-29 13:50:00,42.33,42.36,42.27,42.35,10500.0,34.0344,34.0585,33.9861,34.0505,10500.0
2006-06-29 13:55:00,42.36,42.37,42.32,42.33,8500.0,34.0585,34.0665,34.0263,34.0344,8500.0
2006-06-29 14:00:00,42.34,42.42,42.32,42.38,59000.0,34.0424,34.1067,34.0263,34.0746,59000.0
2006-06-29 14:05:00,42.41,42.45,42.35,42.43,38500.0,34.0987,34.1309,34.0505,34.1148,38500.0
2006-06-29 14:10:00,42.45,42.47,42.39,42.45,11400.0,34.1309,34.1469,34.0826,34.1309,11400.0
2006-06-29 14:15:00,42.46,42.6,42.43,42.6,27600.0,34.1389,34.2515,34.1148,34.2515,27600.0
2006-06-29 14:20:00,42.6,42.82,42.59,42.75,27700.0,34.2515,34.4283,34.2434,34.3721,27700.0
2006-06-29 14:25:00,42.7,42.74,42.45,42.46,25600.0,34.3319,34.364,34.1309,34.1389,25600.0
2006-06-29 14:30:00,42.45,42.5,42.35,42.41,22100.0,34.1309,34.1711,34.0505,34.0987,22100.0
2006-06-29 14:35:00,42.43,42.56,42.42,42.56,18400.0,34.1148,34.2193,34.1067,34.2193,18400.0
2006-06-29 14:40:00,42.56,42.6,42.47,42.58,18300.0,34.2193,34.2515,34.1469,34.2354,18300.0
2006-06-29 14:45:00,42.59,42.68,42.56,42.66,30000.0,34.2434,34.3158,34.2193,34.2997,30000.0
2006-06-29 14:50:00,42.66,42.68,42.58,42.64,20300.0,34.2997,34.3158,34.2354,34.2836,20300.0
2006-06-29 14:55:00,42.64,42.66,42.48,42.51,23100.0,34.2836,34.2997,34.155,34.1791,23100.0
2006-06-29 15:00:00,42.52,42.56,42.52,42.56,12300.0,34.1871,34.2193,34.1871,34.2193,12300.0
2006-06-29 15:05:00,42.55,42.63,42.54,42.63,34900.0,34.2113,34.2756,34.2032,34.2756,34900.0
2006-06-29 15:10:00,42.62,42.68,42.59,42.61,15200.0,34.2675,34.3158,34.2434,34.2595,15200.0
2006-06-29 15:15:00,42.61,42.67,42.61,42.66,8600.0,34.2595,34.3077,34.2595,34.2997,8600.0
2006-06-29 15:20:00,42.66,42.67,42.59,42.61,11700.0,34.2997,34.3077,34.2434,34.2595,11700.0
2006-06-29 15:25:00,42.62,42.68,42.6,42.66,15800.0,34.2675,34.3158,34.2515,34.2997,15800.0
2006-06-29 15:30:00,42.67,42.67,42.56,42.59,15800.0,34.3077,34.3077,34.2193,34.2434,15800.0
2006-06-29 15:35:00,42.58,42.62,42.55,42.58,24800.0,34.2354,34.2675,34.2113,34.2354,24800.0
2006-06-29 15:40:00,42.58,42.58,42.48,42.48,45200.0,34.2354,34.2354,34.155,34.155,45200.0
2006-06-29 15:45:00,42.48,42.48,42.43,42.47,129400.0,34.155,34.155,34.1148,34.1469,129400.0
2006-06-29 15:50:00,42.47,42.59,42.47,42.59,45400.0,34.1469,34.2434,34.1469,34.2434,45400.0
2006-06-29 15:55:00,42.57,42.63,42.56,42.59,68500.0,34.2273,34.2756,34.2193,34.2434,68500.0
2006-06-30 09:30:00,42.7,42.7,42.55,42.59,20700.0,34.3319,34.3319,34.2113,34.2434,20700.0
2006-06-30 09:35:00,42.65,42.75,42.61,42.69,9200.0,34.2917,34.3721,34.2595,34.3238,9200.0
2006-06-30 09:40:00,42.68,42.69,42.58,42.58,9400.0,34.3158,34.3238,34.2354,34.2354,9400.0
2006-06-30 09:45:00,42.59,42.79,42.59,42.75,15600.0,34.2434,34.4042,34.2434,34.3721,15600.0
2006-06-30 09:50:00,42.75,42.83,42.6,42.66,13300.0,34.3721,34.4364,34.2515,34.2997,13300.0
2006-06-30 09:55:00,42.66,42.86,42.6,42.8,24900.0,34.2997,34.4605,34.2515,34.4123,24900.0
2006-06-30 10:00:00,42.79,42.83,42.73,42.81,14800.0,34.4042,34.4364,34.356,34.4203,14800.0
2006-06-30 10:05:00,42.81,42.9,42.78,42.9,23900.0,34.4203,34.4927,34.3962,34.4927,23900.0
2006-06-30 10:10:00,42.9,42.93,42.87,42.91,10100.0,34.4927,34.5168,34.4685,34.5007,10100.0
2006-06-30 10:15:00,42.91,42.94,42.78,42.85,21500.0,34.5007,34.5248,34.3962,34.4525,21500.0
2006-06-30 10:20:00,42.85,42.87,42.69,42.7,13200.0,34.4525,34.4685,34.3238,34.3319,13200.0
2006-06-30 10:25:00,42.7,42.71,42.57,42.69,31800.0,34.3319,34.3399,34.2273,34.3238,31800.0
2006-06-30 10:30:00,42.69,42.69,42.59,42.59,17100.0,34.3238,34.3238,34.2434,34.2434,17100.0
2006-06-30 10:35:00,42.62,42.62,42.41,42.52,21500.0,34.2675,34.2675,34.0987,34.1871,21500.0
2006-06-30 10:40:00,42.55,42.55,42.4,42.4,15900.0,34.2113,34.2113,34.0907,34.0907,15900.0
2006-06-30 10:45:00,42.4,42.44,42.33,42.34,21100.0,34.0907,34.1228,34.0344,34.0424,21100.0
2006-06-30 10:50:00,42.34,42.37,42.3,42.33,16800.0,34.0424,34.0665,34.0103,34.0344,16800.0
2006-06-30 10:55:00,42.33,42.4,42.33,42.4,8500.0,34.0344,34.0907,34.0344,34.0907,8500.0
2006-06-30 11:00:00,42.39,42.4,42.32,42.38,18000.0,34.0826,34.0907,34.0263,34.0746,18000.0
2006-06-30 11:05:00,42.37,42.38,42.33,42.37,11500.0,34.0665,34.0746,34.0344,34.0665,11500.0
2006-06-30 11:10:00,42.39,42.41,42.37,42.4,21300.0,34.0826,34.0987,34.0665,34.0907,21300.0
2006-06-30 11:15:00,42.4,42.4,42.31,42.31,41400.0,34.0907,34.0907,34.0183,34.0183,41400.0
2006-06-30 11:20:00,42.34,42.39,42.33,42.39,22400.0,34.0424,34.0826,34.0344,34.0826,22400.0
2006-06-30 11:25:00,42.39,42.42,42.37,42.39,7900.0,34.0826,34.1067,34.0665,34.0826,7900.0
2006-06-30 11:30:00,42.37,42.42,42.36,42.41,18100.0,34.0665,34.1067,34.0585,34.0987,18100.0
2006-06-30 11:35:00,42.39,42.41,42.36,42.4,30400.0,34.0826,34.0987,34.0585,34.0907,30400.0
2006-06-30 11:40:00,42.4,42.47,42.4,42.44,5000.0,34.0907,34.1469,34.0907,34.1228,5000.0
2006-06-30 11:45:00,42.47,42.49,42.45,42.45,30200.0,34.1469,34.163,34.1309,34.1309,30200.0
2006-06-30 11:50:00,42.44,42.45,42.38,42.38,35700.0,34.1228,34.1309,34.0746,34.0746,35700.0
2006-06-30 11:55:00,42.43,42.45,42.43,42.44,1200.0,34.1148,34.1309,34.1148,34.1228,1200.0
2006-06-30 12:00:00,42.44,42.44,42.4,42.44,2000.0,34.1228,34.1228,34.0907,34.1228,2000.0
2006-06-30 12:05:00,42.39,42.42,42.39,42.42,4400.0,34.0826,34.1067,34.0826,34.1067,4400.0
2006-06-30 12:10:00,42.44,42.44,42.4,42.4,2700.0,34.1228,34.1228,34.0907,34.0907,2700.0
2006-06-30 12:15:00,42.4,42.41,42.38,42.39,2600.0,34.0907,34.0987,34.0746,34.0826,2600.0
2006-06-30 12:20:00,42.39,42.44,42.39,42.41,3200.0,34.0826,34.1228,34.0826,34.0987,3200.0
2006-06-30 12:25:00,42.4,42.42,42.39,42.42,2200.0,34.0907,34.1067,34.0826,34.1067,2200.0
2006-06-30 12:30:00,42.42,42.45,42.38,42.45,11400.0,34.1067,34.1309,34.0746,34.1309,11400.0
2006-06-30 12:35:00,42.43,42.46,42.43,42.45,14800.0,34.1148,34.1389,34.1148,34.1309,14800.0
2006-06-30 12:40:00,42.47,42.56,42.46,42.56,15400.0,34.1469,34.2193,34.1389,34.2193,15400.0
2006-06-30 12:45:00,42.53,42.61,42.52,42.52,3600.0,34.1952,34.2595,34.1871,34.1871,3600.0
2006-06-30 12:50:00,42.52,42.52,42.49,42.5,2600.0,34.1871,34.1871,34.163,34.1711,2600.0
2006-06-30 12:55:00,42.5,42.52,42.48,42.5,3800.0,34.1711,34.1871,34.155,34.1711,3800.0
2006-06-30 13:00:00,42.48,42.5,42.48,42.5,1700.0,34.155,34.1711,34.155,34.1711,1700.0
2006-06-30 13:05:00,42.51,42.54,42.5,42.53,14200.0,34.1791,34.2032,34.1711,34.1952,14200.0
2006-06-30 13:10:00,42.5,42.5,42.46,42.47,6000.0,34.1711,34.1711,34.1389,34.1469,6000.0
2006-06-30 13:15:00,42.47,42.57,42.47,42.54,13900.0,34.1469,34.2273,34.1469,34.2032,13900.0
2006-06-30 13:20:00,42.53,42.55,42.5,42.55,26400.0,34.1952,34.2113,34.1711,34.2113,26400.0
2006-06-30 13:25:00,42.52,42.55,42.51,42.54,11900.0,34.1871,34.2113,34.1791,34.2032,11900.0
2006-06-30 13:30:00,42.52,42.52,42.47,42.49,4000.0,34.1871,34.1871,34.1469,34.163,4000.0
2006-06-30 13:35:00,42.48,42.48,42.44,42.46,3700.0,34.155,34.155,34.1228,34.1389,3700.0
2006-06-30 13:40:00,42.45,42.45,42.4,42.42,39100.0,34.1309,34.1309,34.0907,34.1067,39100.0
2006-06-30 13:45:00,42.42,42.48,42.4,42.47,18100.0,34.1067,34.155,34.0907,34.1469,18100.0
2006-06-30 13:50:00,42.46,42.46,42.44,42.45,2200.0,34.1389,34.1389,34.1228,34.1309,2200.0
2006-06-30 13:55:00,42.45,42.45,42.4,42.4,3600.0,34.1309,34.1309,34.0907,34.0907,3600.0
2006-06-30 14:00:00,42.39,42.41,42.36,42.41,2400.0,34.0826,34.0987,34.0585,34.0987,2400.0
2006-06-30 14:05:00,42.4,42.45,42.36,42.41,6900.0,34.0907,34.1309,34.0585,34.0987,6900.0
2006-06-30 14:10:00,42.39,42.39,42.35,42.36,33600.0,34.0826,34.0826,34.0505,34.0585,33600.0
2006-06-30 14:15:00,42.34,42.34,42.28,42.32,17800.0,34.0424,34.0424,33.9942,34.0263,17800.0
2006-06-30 14:20:00,42.3,42.35,42.29,42.33,11000.0,34.0103,34.0505,34.0022,34.0344,11000.0
2006-06-30 14:25:00,42.33,42.35,42.31,42.33,11400.0,34.0344,34.0505,34.0183,34.0344,11400.0
2006-06-30 14:30:00,42.32,42.35,42.3,42.3,2700.0,34.0263,34.0505,34.0103,34.0103,2700.0
2006-06-30 14:35:00,42.32,42.32,42.25,42.3,13200.0,34.0263,34.0263,33.9701,34.0103,13200.0
2006-06-30 14:40:00,42.27,42.3,42.24,42.28,11200.0,33.9861,34.0103,33.962,33.9942,11200.0
2006-06-30 14:45:00,42.27,42.29,42.24,42.25,10800.0,33.9861,34.0022,33.962,33.9701,10800.0
2006-06-30 14:50:00,42.25,42.29,42.22,42.23,10400.0,33.9701,34.0022,33.9459,33.954,10400.0
2006-06-30 14:55:00,42.23,42.23,42.14,42.14,23000.0,33.954,33.954,33.8816,33.8816,23000.0
2006-06-30 15:00:00,42.15,42.15,42.08,42.11,13700.0,33.8897,33.8897,33.8334,33.8575,13700.0
2006-06-30 15:05:00,42.12,42.12,42.07,42.08,21200.0,33.8655,33.8655,33.8253,33.8334,21200.0
2006-06-30 15:10:00,42.07,42.09,42.02,42.03,18200.0,33.8253,33.8414,33.7851,33.7932,18200.0
2006-06-30 15:15:00,42.04,42.06,42.0,42.01,40000.0,33.8012,33.8173,33.769,33.7771,40000.0
2006-06-30 15:20:00,42.01,42.03,41.97,42.0,18500.0,33.7771,33.7932,33.7449,33.769,18500.0
2006-06-30 15:25:00,42.0,42.0,41.94,41.96,25000.0,33.769,33.769,33.7208,33.7369,25000.0
2006-06-30 15:30:00,41.95,42.1,41.95,42.05,61000.0,33.7288,33.8494,33.7288,33.8092,61000.0
2006-06-30 15:35:00,42.05,42.1,42.01,42.09,34700.0,33.8092,33.8494,33.7771,33.8414,34700.0
2006-06-30 15:40:00,42.09,42.13,42.08,42.13,28500.0,33.8414,33.8736,33.8334,33.8736,28500.0
2006-06-30 15:45:00,42.14,42.27,42.12,42.21,25200.0,33.8816,33.9861,33.8655,33.9379,25200.0
2006-06-30 15:50:00,42.21,42.22,42.14,42.18,36200.0,33.9379,33.9459,33.8816,33.9138,36200.0
2006-06-30 15:55:00,42.18,42.21,42.13,42.2,40400.0,33.9138,33.9379,33.8736,33.9299,40400.0
2006-07-03 09:30:00,42.35,42.35,42.3,42.3,14500.0,34.0505,34.0505,34.0103,34.0103,14500.0
2006-07-03 09:35:00,42.35,42.42,42.3,42.33,68000.0,34.0505,34.1067,34.0103,34.0344,68000.0
2006-07-03 09:40:00,42.32,42.49,42.28,42.31,9000.0,34.0263,34.163,33.9942,34.0183,9000.0
2006-07-03 09:45:00,42.31,42.47,42.31,42.4,7500.0,34.0183,34.1469,34.0183,34.0907,7500.0
2006-07-03 09:50:00,42.4,42.43,42.35,42.42,9400.0,34.0907,34.1148,34.0505,34.1067,9400.0
2006-07-03 09:55:00,42.4,42.44,42.36,42.42,9900.0,34.0907,34.1228,34.0585,34.1067,9900.0
2006-07-03 10:00:00,42.42,42.6,42.42,42.58,19800.0,34.1067,34.2515,34.1067,34.2354,19800.0
2006-07-03 10:05:00,42.6,42.64,42.58,42.61,8000.0,34.2515,34.2836,34.2354,34.2595,8000.0
2006-07-03 10:10:00,42.62,42.7,42.62,42.69,6900.0,34.2675,34.3319,34.2675,34.3238,6900.0
2006-07-03 10:15:00,42.67,42.68,42.64,42.65,7800.0,34.3077,34.3158,34.2836,34.2917,7800.0
2006-07-03 10:20:00,42.64,42.65,42.6,42.65,14000.0,34.2836,34.2917,34.2515,34.2917,14000.0
2006-07-03 10:25:00,42.66,42.66,42.62,42.65,7500.0,34.2997,34.2997,34.2675,34.2917,7500.0
2006-07-03 10:30:00,42.65,42.67,42.62,42.62,5900.0,34.2917,34.3077,34.2675,34.2675,5900.0
2006-07-03 10:35:00,42.63,42.66,42.61,42.65,10900.0,34.2756,34.2997,34.2595,34.2917,10900.0
2006-07-03 10:40:00,42.65,42.65,42.57,42.59,13800.0,34.2917,34.2917,34.2273,34.2434,13800.0
2006-07-03 10:45:00,42.58,42.59,42.55,42.56,3100.0,34.2354,34.2434,34.2113,34.2193,3100.0
2006-07-03 10:50:00,42.56,42.59,42.56,42.58,8100.0,34.2193,34.2434,34.2193,34.2354,8100.0
2006-07-03 10:55:00,42.58,42.6,42.55,42.55,55100.0,34.2354,34.2515,34.2113,34.2113,55100.0
2006-07-03 11:00:00,42.54,42.54,42.49,42.5,10300.0,34.2032,34.2032,34.163,34.1711,10300.0
2006-07-03 11:05:00,42.52,42.58,42.48,42.58,12800.0,34.1871,34.2354,34.155,34.2354,12800.0
2006-07-03 11:10:00,42.58,42.64,42.56,42.63,9500.0,34.2354,34.2836,34.2193,34.2756,9500.0
2006-07-03 11:15:00,42.63,42.66,42.62,42.66,10100.0,34.2756,34.2997,34.2675,34.2997,10100.0
2006-07-03 11:20:00,42.66,42.78,42.65,42.78,12800.0,34.2997,34.3962,34.2917,34.3962,12800.0
2006-07-03 11:25:00,42.78,42.8,42.68,42.76,16400.0,34.3962,34.4123,34.3158,34.3801,16400.0
2006-07-03 11:30:00,42.77,42.77,42.65,42.69,24900.0,34.3881,34.3881,34.2917,34.3238,24900.0
2006-07-03 11:35:00,42.69,42.75,42.69,42.75,7800.0,34.3238,34.3721,34.3238,34.3721,7800.0
2006-07-03 11:40:00,42.74,42.75,42.63,42.73,16700.0,34.364,34.3721,34.2756,34.356,16700.0
2006-07-03 11:45:00,42.72,42.77,42.58,42.65,15200.0,34.3479,34.3881,34.2354,34.2917,15200.0
2006-07-03 11:50:00,42.66,42.71,42.62,42.63,32700.0,34.2997,34.3399,34.2675,34.2756,32700.0
2006-07-03 11:55:00,42.63,42.66,42.55,42.6,16400.0,34.2756,34.2997,34.2113,34.2515,16400.0
2006-07-03 12:00:00,42.59,42.67,42.59,42.67,6900.0,34.2434,34.3077,34.2434,34.3077,6900.0
2006-07-03 12:05:00,42.68,42.73,42.65,42.65,13900.0,34.3158,34.356,34.2917,34.2917,13900.0
2006-07-03 12:10:00,42.67,42.72,42.64,42.71,11400.0,34.3077,34.3479,34.2836,34.3399,11400.0
2006-07-03 12:15:00,42.71,42.79,42.7,42.79,10800.0,34.3399,34.4042,34.3319,34.4042,10800.0
2006-07-03 12:20:00,42.8,42.81,42.78,42.81,17900.0,34.4123,34.4203,34.3962,34.4203,17900.0
2006-07-03 12:25:00,42.81,42.81,42.77,42.78,3900.0,34.4203,34.4203,34.3881,34.3962,3900.0
2006-07-03 12:30:00,42.79,42.79,42.73,42.73,5200.0,34.4042,34.4042,34.356,34.356,5200.0
2006-07-03 12:35:00,42.73,42.73,42.66,42.67,18600.0,34.356,34.356,34.2997,34.3077,18600.0
2006-07-03 12:40:00,42.66,42.66,42.59,42.59,16200.0,34.2997,34.2997,34.2434,34.2434,16200.0
2006-07-03 12:45:00,42.6,42.63,42.58,42.63,13700.0,34.2515,34.2756,34.2354,34.2756,13700.0
2006-07-03 12:50:00,42.61,42.65,42.6,42.62,13300.0,34.2595,34.2917,34.2515,34.2675,13300.0
2006-07-03 12:55:00,42.62,42.65,42.62,42.63,15800.0,34.2675,34.2917,34.2675,34.2756,15800.0
2006-07-03 13:00:00,42.64,42.64,42.64,42.64,13000.0,34.2836,34.2836,34.2836,34.2836,13000.0
2006-07-03 13:05:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 13:10:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 13:15:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 13:20:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 13:25:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 13:30:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 13:35:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 13:40:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 13:45:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 13:50:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 13:55:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:00:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:05:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:10:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:15:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:20:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:25:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:30:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:35:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:40:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:45:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:50:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:55:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:00:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:05:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:10:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:15:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:20:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:25:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:30:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:35:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:40:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:45:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:50:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:55:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-05 09:30:00,42.64,42.7,42.52,42.56,33300.0,34.2836,34.3319,34.1871,34.2193,33300.0
2006-07-05 09:35:00,42.58,42.67,42.47,42.67,31400.0,34.2354,34.3077,34.1469,34.3077,31400.0
2006-07-05 09:40:00,42.68,42.68,42.46,42.46,15900.0,34.3158,34.3158,34.1389,34.1389,15900.0
2006-07-05 09:45:00,42.48,42.51,42.45,42.49,16500.0,34.155,34.1791,34.1309,34.163,16500.0
2006-07-05 09:50:00,42.48,42.52,42.45,42.51,11300.0,34.155,34.1871,34.1309,34.1791,11300.0
2006-07-05 09:55:00,42.52,42.53,42.42,42.42,10500.0,34.1871,34.1952,34.1067,34.1067,10500.0
2006-07-05 10:00:00,42.45,42.48,42.41,42.47,13200.0,34.1309,34.155,34.0987,34.1469,13200.0
2006-07-05 10:05:00,42.47,42.6,42.44,42.46,25400.0,34.1469,34.2515,34.1228,34.1389,25400.0
2006-07-05 10:10:00,42.47,42.57,42.47,42.53,7500.0,34.1469,34.2273,34.1469,34.1952,7500.0
2006-07-05 10:15:00,42.53,42.54,42.48,42.48,5100.0,34.1952,34.2032,34.155,34.155,5100.0
2006-07-05 10:20:00,42.49,42.55,42.49,42.5,5700.0,34.163,34.2113,34.163,34.1711,5700.0
2006-07-05 10:25:00,42.48,42.55,42.46,42.52,19100.0,34.155,34.2113,34.1389,34.1871,19100.0
2006-07-05 10:30:00,42.52,42.54,42.48,42.48,8700.0,34.1871,34.2032,34.155,34.155,8700.0
2006-07-05 10:35:00,42.48,42.54,42.48,42.52,8500.0,34.155,34.2032,34.155,34.1871,8500.0
2006-07-05 10:40:00,42.52,42.61,42.51,42.58,23900.0,34.1871,34.2595,34.1791,34.2354,23900.0
2006-07-05 10:45:00,42.6,42.61,42.56,42.57,17400.0,34.2515,34.2595,34.2193,34.2273,17400.0
2006-07-05 10:50:00,42.57,42.62,42.55,42.6,12300.0,34.2273,34.2675,34.2113,34.2515,12300.0
2006-07-05 10:55:00,42.6,42.63,42.55,42.63,13300.0,34.2515,34.2756,34.2113,34.2756,13300.0
2006-07-05 11:00:00,42.63,42.64,42.57,42.61,13300.0,34.2756,34.2836,34.2273,34.2595,13300.0
2006-07-05 11:05:00,42.61,42.65,42.6,42.6,5400.0,34.2595,34.2917,34.2515,34.2515,5400.0
2006-07-05 11:10:00,42.6,42.67,42.55,42.66,21700.0,34.2515,34.3077,34.2113,34.2997,21700.0
2006-07-05 11:15:00,42.66,42.68,42.56,42.62,21800.0,34.2997,34.3158,34.2193,34.2675,21800.0
2006-07-05 11:20:00,42.63,42.64,42.6,42.63,11300.0,34.2756,34.2836,34.2515,34.2756,11300.0
2006-07-05 11:25:00,42.61,42.65,42.59,42.59,11000.0,34.2595,34.2917,34.2434,34.2434,11000.0
2006-07-05 11:30:00,42.61,42.69,42.59,42.69,9300.0,34.2595,34.3238,34.2434,34.3238,9300.0
2006-07-05 11:35:00,42.66,42.67,42.59,42.6,11300.0,34.2997,34.3077,34.2434,34.2515,11300.0
2006-07-05 11:40:00,42.61,42.61,42.48,42.48,12300.0,34.2595,34.2595,34.155,34.155,12300.0
2006-07-05 11:45:00,42.49,42.55,42.45,42.52,10000.0,34.163,34.2113,34.1309,34.1871,10000.0
2006-07-05 11:50:00,42.52,42.58,42.52,42.57,12100.0,34.1871,34.2354,34.1871,34.2273,12100.0
2006-07-05 11:55:00,42.54,42.63,42.54,42.6,13100.0,34.2032,34.2756,34.2032,34.2515,13100.0
2006-07-05 12:00:00,42.59,42.69,42.59,42.65,13300.0,34.2434,34.3238,34.2434,34.2917,13300.0
2006-07-05 12:05:00,42.65,42.68,42.64,42.67,2900.0,34.2917,34.3158,34.2836,34.3077,2900.0
2006-07-05 12:10:00,42.66,42.66,42.63,42.63,3700.0,34.2997,34.2997,34.2756,34.2756,3700.0
2006-07-05 12:15:00,42.63,42.66,42.62,42.64,8900.0,34.2756,34.2997,34.2675,34.2836,8900.0
2006-07-05 12:20:00,42.64,42.66,42.62,42.66,4500.0,34.2836,34.2997,34.2675,34.2997,4500.0
2006-07-05 12:25:00,42.65,42.69,42.65,42.68,8300.0,34.2917,34.3238,34.2917,34.3158,8300.0
2006-07-05 12:30:00,42.67,42.69,42.64,42.67,5800.0,34.3077,34.3238,34.2836,34.3077,5800.0
2006-07-05 12:35:00,42.66,42.68,42.59,42.68,16200.0,34.2997,34.3158,34.2434,34.3158,16200.0
2006-07-05 12:40:00,42.67,42.69,42.66,42.68,6500.0,34.3077,34.3238,34.2997,34.3158,6500.0
2006-07-05 12:45:00,42.67,42.68,42.66,42.66,3700.0,34.3077,34.3158,34.2997,34.2997,3700.0
2006-07-05 12:50:00,42.66,42.67,42.61,42.67,7900.0,34.2997,34.3077,34.2595,34.3077,7900.0
2006-07-05 12:55:00,42.67,42.68,42.6,42.61,12400.0,34.3077,34.3158,34.2515,34.2595,12400.0
2006-07-05 13:00:00,42.61,42.63,42.59,42.63,7200.0,34.2595,34.2756,34.2434,34.2756,7200.0
2006-07-05 13:05:00,42.62,42.63,42.55,42.55,10500.0,34.2675,34.2756,34.2113,34.2113,10500.0
2006-07-05 13:10:00,42.55,42.61,42.54,42.6,5400.0,34.2113,34.2595,34.2032,34.2515,5400.0
2006-07-05 13:15:00,42.59,42.61,42.53,42.58,7500.0,34.2434,34.2595,34.1952,34.2354,7500.0
2006-07-05 13:20:00,42.59,42.6,42.5,42.53,9000.0,34.2434,34.2515,34.1711,34.1952,9000.0
2006-07-05 13:25:00,42.53,42.54,42.46,42.48,17200.0,34.1952,34.2032,34.1389,34.155,17200.0
2006-07-05 13:30:00,42.48,42.59,42.45,42.54,17500.0,34.155,34.2434,34.1309,34.2032,17500.0
2006-07-05 13:35:00,42.56,42.57,42.52,42.52,5600.0,34.2193,34.2273,34.1871,34.1871,5600.0
2006-07-05 13:40:00,42.52,42.55,42.48,42.49,4800.0,34.1871,34.2113,34.155,34.163,4800.0
2006-07-05 13:45:00,42.52,42.53,42.49,42.51,4700.0,34.1871,34.1952,34.163,34.1791,4700.0
2006-07-05 13:50:00,42.52,42.52,42.46,42.5,7600.0,34.1871,34.1871,34.1389,34.1711,7600.0
2006-07-05 13:55:00,42.51,42.51,42.47,42.48,3400.0,34.1791,34.1791,34.1469,34.155,3400.0
2006-07-05 14:00:00,42.47,42.49,42.44,42.47,7900.0,34.1469,34.163,34.1228,34.1469,7900.0
2006-07-05 14:05:00,42.48,42.48,42.37,42.37,18100.0,34.155,34.155,34.0665,34.0665,18100.0
2006-07-05 14:10:00,42.38,42.38,42.25,42.27,44800.0,34.0746,34.0746,33.9701,33.9861,44800.0
2006-07-05 14:15:00,42.27,42.33,42.27,42.31,15400.0,33.9861,34.0344,33.9861,34.0183,15400.0
2006-07-05 14:20:00,42.32,42.39,42.31,42.32,24700.0,34.0263,34.0826,34.0183,34.0263,24700.0
2006-07-05 14:25:00,42.32,42.34,42.31,42.32,31500.0,34.0263,34.0424,34.0183,34.0263,31500.0
2006-07-05 14:30:00,42.33,42.37,42.32,42.37,33000.0,34.0344,34.0665,34.0263,34.0665,33000.0
2006-07-05 14:35:00,42.37,42.57,42.35,42.52,21600.0,34.0665,34.2273,34.0505,34.1871,21600.0
2006-07-05 14:40:00,42.53,42.59,42.53,42.55,12500.0,34.1952,34.2434,34.1952,34.2113,12500.0
2006-07-05 14:45:00,42.5,42.52,42.47,42.48,27200.0,34.1711,34.1871,34.1469,34.155,27200.0
2006-07-05 14:50:00,42.49,42.52,42.47,42.52,13100.0,34.163,34.1871,34.1469,34.1871,13100.0
2006-07-05 14:55:00,42.5,42.51,42.43,42.46,50200.0,34.1711,34.1791,34.1148,34.1389,50200.0
2006-07-05 15:00:00,42.44,42.45,42.34,42.39,13600.0,34.1228,34.1309,34.0424,34.0826,13600.0
2006-07-05 15:05:00,42.38,42.46,42.36,42.4,13700.0,34.0746,34.1389,34.0585,34.0907,13700.0
2006-07-05 15:10:00,42.39,42.42,42.35,42.41,14700.0,34.0826,34.1067,34.0505,34.0987,14700.0
2006-07-05 15:15:00,42.41,42.47,42.39,42.43,48000.0,34.0987,34.1469,34.0826,34.1148,48000.0
2006-07-05 15:20:00,42.43,42.44,42.38,42.39,15600.0,34.1148,34.1228,34.0746,34.0826,15600.0
2006-07-05 15:25:00,42.4,42.44,42.36,42.42,34400.0,34.0907,34.1228,34.0585,34.1067,34400.0
2006-07-05 15:30:00,42.43,42.44,42.38,42.4,26200.0,34.1148,34.1228,34.0746,34.0907,26200.0
2006-07-05 15:35:00,42.4,42.44,42.35,42.41,23800.0,34.0907,34.1228,34.0505,34.0987,23800.0
2006-07-05 15:40:00,42.44,42.48,42.4,42.44,20400.0,34.1228,34.155,34.0907,34.1228,20400.0
2006-07-05 15:45:00,42.43,42.47,42.42,42.46,28200.0,34.1148,34.1469,34.1067,34.1389,28200.0
2006-07-05 15:50:00,42.45,42.49,42.44,42.49,35000.0,34.1309,34.163,34.1228,34.163,35000.0
2006-07-05 15:55:00,42.49,42.5,42.44,42.45,32800.0,34.163,34.1711,34.1228,34.1309,32800.0
2006-07-06 09:30:00,42.5,42.7,42.25,42.7,23300.0,34.1711,34.3319,33.9701,34.3319,23300.0
2006-07-06 09:35:00,42.68,42.84,42.6,42.81,22300.0,34.3158,34.4444,34.2515,34.4203,22300.0
2006-07-06 09:40:00,42.82,42.9,42.8,42.86,37200.0,34.4283,34.4927,34.4123,34.4605,37200.0
2006-07-06 09:45:00,42.85,42.91,42.82,42.82,34400.0,34.4525,34.5007,34.4283,34.4283,34400.0
2006-07-06 09:50:00,42.78,42.9,42.78,42.88,14000.0,34.3962,34.4927,34.3962,34.4766,14000.0
2006-07-06 09:55:00,42.86,42.93,42.86,42.92,8700.0,34.4605,34.5168,34.4605,34.5088,8700.0
2006-07-06 10:00:00,42.92,42.97,42.86,42.96,15900.0,34.5088,34.549,34.4605,34.5409,15900.0
2006-07-06 10:05:00,42.95,42.96,42.91,42.95,5700.0,34.5329,34.5409,34.5007,34.5329,5700.0
2006-07-06 10:10:00,42.96,42.96,42.87,42.89,10400.0,34.5409,34.5409,34.4685,34.4846,10400.0
2006-07-06 10:15:00,42.9,42.94,42.84,42.88,15000.0,34.4927,34.5248,34.4444,34.4766,15000.0
2006-07-06 10:20:00,42.91,42.95,42.89,42.92,10300.0,34.5007,34.5329,34.4846,34.5088,10300.0
2006-07-06 10:25:00,42.95,42.99,42.95,42.98,24200.0,34.5329,34.565,34.5329,34.557,24200.0
2006-07-06 10:30:00,42.96,42.98,42.95,42.97,8400.0,34.5409,34.557,34.5329,34.549,8400.0
2006-07-06 10:35:00,42.98,42.99,42.95,42.98,4400.0,34.557,34.565,34.5329,34.557,4400.0
2006-07-06 10:40:00,42.98,43.04,42.98,43.03,82200.0,34.557,34.6052,34.557,34.5972,82200.0
2006-07-06 10:45:00,43.03,43.12,43.02,43.06,14600.0,34.5972,34.6696,34.5892,34.6213,14600.0
2006-07-06 10:50:00,43.08,43.12,43.06,43.11,23200.0,34.6374,34.6696,34.6213,34.6615,23200.0
2006-07-06 10:55:00,43.11,43.13,43.08,43.12,14000.0,34.6615,34.6776,34.6374,34.6696,14000.0
2006-07-06 11:00:00,43.13,43.14,43.08,43.11,8100.0,34.6776,34.6856,34.6374,34.6615,8100.0
2006-07-06 11:05:00,43.12,43.13,43.1,43.11,8800.0,34.6696,34.6776,34.6535,34.6615,8800.0
2006-07-06 11:10:00,43.1,43.14,43.07,43.13,8100.0,34.6535,34.6856,34.6294,34.6776,8100.0
2006-07-06 11:15:00,43.14,43.19,43.14,43.17,6500.0,34.6856,34.7258,34.6856,34.7098,6500.0
2006-07-06 11:20:00,43.15,43.15,43.12,43.13,2500.0,34.6937,34.6937,34.6696,34.6776,2500.0
2006-07-06 11:25:00,43.12,43.14,43.09,43.14,3800.0,34.6696,34.6856,34.6454,34.6856,3800.0
2006-07-06 11:30:00,43.11,43.15,43.1,43.11,3700.0,34.6615,34.6937,34.6535,34.6615,3700.0
2006-07-06 11:35:00,43.11,43.12,43.1,43.1,3500.0,34.6615,34.6696,34.6535,34.6535,3500.0
2006-07-06 11:40:00,43.09,43.1,43.04,43.04,26600.0,34.6454,34.6535,34.6052,34.6052,26600.0
2006-07-06 11:45:00,43.04,43.05,43.02,43.02,5800.0,34.6052,34.6133,34.5892,34.5892,5800.0
2006-07-06 11:50:00,43.02,43.02,42.98,43.0,13200.0,34.5892,34.5892,34.557,34.5731,13200.0
2006-07-06 11:55:00,43.01,43.02,42.97,43.0,10700.0,34.5811,34.5892,34.549,34.5731,10700.0
2006-07-06 12:00:00,43.0,43.02,42.99,43.02,6500.0,34.5731,34.5892,34.565,34.5892,6500.0
2006-07-06 12:05:00,43.0,43.02,43.0,43.02,2500.0,34.5731,34.5892,34.5731,34.5892,2500.0
2006-07-06 12:10:00,43.02,43.02,43.0,43.01,4800.0,34.5892,34.5892,34.5731,34.5811,4800.0
2006-07-06 12:15:00,43.0,43.0,42.97,42.99,7700.0,34.5731,34.5731,34.549,34.565,7700.0
2006-07-06 12:20:00,43.0,43.0,42.87,42.89,14700.0,34.5731,34.5731,34.4685,34.4846,14700.0
2006-07-06 12:25:00,42.91,42.94,42.91,42.92,3600.0,34.5007,34.5248,34.5007,34.5088,3600.0
2006-07-06 12:30:00,42.93,42.95,42.92,42.92,3300.0,34.5168,34.5329,34.5088,34.5088,3300.0
2006-07-06 12:35:00,42.95,42.98,42.92,42.98,3800.0,34.5329,34.557,34.5088,34.557,3800.0
2006-07-06 12:40:00,42.99,42.99,42.95,42.95,4000.0,34.565,34.565,34.5329,34.5329,4000.0
2006-07-06 12:45:00,42.97,42.97,42.95,42.96,1500.0,34.549,34.549,34.5329,34.5409,1500.0
2006-07-06 12:50:00,42.95,43.0,42.95,42.97,21200.0,34.5329,34.5731,34.5329,34.549,21200.0
2006-07-06 12:55:00,42.97,42.99,42.95,42.98,8200.0,34.549,34.565,34.5329,34.557,8200.0
2006-07-06 13:00:00,42.99,43.0,42.96,43.0,6900.0,34.565,34.5731,34.5409,34.5731,6900.0
2006-07-06 13:05:00,43.0,43.0,42.98,43.0,3400.0,34.5731,34.5731,34.557,34.5731,3400.0
2006-07-06 13:10:00,43.04,43.04,42.99,43.03,8000.0,34.6052,34.6052,34.565,34.5972,8000.0
2006-07-06 13:15:00,43.03,43.03,43.0,43.03,3200.0,34.5972,34.5972,34.5731,34.5972,3200.0
2006-07-06 13:20:00,43.0,43.04,43.0,43.04,3300.0,34.5731,34.6052,34.5731,34.6052,3300.0
2006-07-06 13:25:00,43.03,43.07,43.03,43.06,3000.0,34.5972,34.6294,34.5972,34.6213,3000.0
2006-07-06 13:30:00,43.07,43.08,43.05,43.07,5000.0,34.6294,34.6374,34.6133,34.6294,5000.0
2006-07-06 13:35:00,43.08,43.08,43.04,43.04,5100.0,34.6374,34.6374,34.6052,34.6052,5100.0
2006-07-06 13:40:00,43.07,43.1,43.04,43.07,8900.0,34.6294,34.6535,34.6052,34.6294,8900.0
2006-07-06 13:45:00,43.1,43.1,43.06,43.09,7300.0,34.6535,34.6535,34.6213,34.6454,7300.0
2006-07-06 13:50:00,43.07,43.11,43.07,43.08,2700.0,34.6294,34.6615,34.6294,34.6374,2700.0
2006-07-06 13:55:00,43.09,43.09,43.03,43.04,4700.0,34.6454,34.6454,34.5972,34.6052,4700.0
2006-07-06 14:00:00,43.03,43.09,43.03,43.06,6900.0,34.5972,34.6454,34.5972,34.6213,6900.0
2006-07-06 14:05:00,43.09,43.09,43.02,43.02,5400.0,34.6454,34.6454,34.5892,34.5892,5400.0
2006-07-06 14:10:00,43.02,43.02,42.96,42.99,6100.0,34.5892,34.5892,34.5409,34.565,6100.0
2006-07-06 14:15:00,42.97,43.0,42.97,42.99,13100.0,34.549,34.5731,34.549,34.565,13100.0
2006-07-06 14:20:00,42.99,43.0,42.96,42.96,11400.0,34.565,34.5731,34.5409,34.5409,11400.0
2006-07-06 14:25:00,42.96,42.99,42.96,42.96,14800.0,34.5409,34.565,34.5409,34.5409,14800.0
2006-07-06 14:30:00,42.97,42.98,42.87,42.91,16900.0,34.549,34.557,34.4685,34.5007,16900.0
2006-07-06 14:35:00,42.91,42.95,42.88,42.91,8700.0,34.5007,34.5329,34.4766,34.5007,8700.0
2006-07-06 14:40:00,42.93,42.95,42.87,42.93,17300.0,34.5168,34.5329,34.4685,34.5168,17300.0
2006-07-06 14:45:00,42.92,42.95,42.89,42.89,5700.0,34.5088,34.5329,34.4846,34.4846,5700.0
2006-07-06 14:50:00,42.88,42.91,42.88,42.9,4600.0,34.4766,34.5007,34.4766,34.4927,4600.0
2006-07-06 14:55:00,42.91,42.96,42.89,42.93,8600.0,34.5007,34.5409,34.4846,34.5168,8600.0
2006-07-06 15:00:00,42.93,42.93,42.84,42.88,11400.0,34.5168,34.5168,34.4444,34.4766,11400.0
2006-07-06 15:05:00,42.89,42.9,42.88,42.89,3900.0,34.4846,34.4927,34.4766,34.4846,3900.0
2006-07-06 15:10:00,42.88,42.93,42.87,42.93,8900.0,34.4766,34.5168,34.4685,34.5168,8900.0
2006-07-06 15:15:00,42.92,42.94,42.9,42.91,14900.0,34.5088,34.5248,34.4927,34.5007,14900.0
2006-07-06 15:20:00,42.92,42.95,42.91,42.94,10700.0,34.5088,34.5329,34.5007,34.5248,10700.0
2006-07-06 15:25:00,42.95,42.96,42.88,42.89,8700.0,34.5329,34.5409,34.4766,34.4846,8700.0
2006-07-06 15:30:00,42.87,42.91,42.86,42.89,12500.0,34.4685,34.5007,34.4605,34.4846,12500.0
2006-07-06 15:35:00,42.89,42.96,42.89,42.96,10000.0,34.4846,34.5409,34.4846,34.5409,10000.0
2006-07-06 15:40:00,42.96,42.99,42.95,42.98,26100.0,34.5409,34.565,34.5329,34.557,26100.0
2006-07-06 15:45:00,43.0,43.0,42.97,42.98,31900.0,34.5731,34.5731,34.549,34.557,31900.0
2006-07-06 15:50:00,43.0,43.07,43.0,43.03,39400.0,34.5731,34.6294,34.5731,34.5972,39400.0
2006-07-06 15:55:00,43.03,43.04,42.96,42.98,31200.0,34.5972,34.6052,34.5409,34.557,31200.0
2006-07-07 09:30:00,43.0,43.0,42.7,42.87,45900.0,34.5731,34.5731,34.3319,34.4685,45900.0
2006-07-07 09:35:00,42.88,42.97,42.86,42.96,19700.0,34.4766,34.549,34.4605,34.5409,19700.0
2006-07-07 09:40:00,42.96,43.22,42.96,43.2,86500.0,34.5409,34.75,34.5409,34.7339,86500.0
2006-07-07 09:45:00,43.19,43.2,43.1,43.18,34000.0,34.7258,34.7339,34.6535,34.7178,34000.0
2006-07-07 09:50:00,43.18,43.35,43.1,43.13,58000.0,34.7178,34.8545,34.6535,34.6776,58000.0
2006-07-07 09:55:00,43.12,43.17,43.11,43.14,18300.0,34.6696,34.7098,34.6615,34.6856,18300.0
2006-07-07 10:00:00,43.16,43.19,43.13,43.15,49600.0,34.7017,34.7258,34.6776,34.6937,49600.0
2006-07-07 10:05:00,43.13,43.15,43.11,43.12,9000.0,34.6776,34.6937,34.6615,34.6696,9000.0
2006-07-07 10:10:00,43.14,43.25,43.14,43.2,17900.0,34.6856,34.7741,34.6856,34.7339,17900.0
2006-07-07 10:15:00,43.21,43.24,43.16,43.21,15100.0,34.7419,34.766,34.7017,34.7419,15100.0
2006-07-07 10:20:00,43.21,43.22,43.11,43.11,42300.0,34.7419,34.75,34.6615,34.6615,42300.0
2006-07-07 10:25:00,43.12,43.13,43.07,43.11,15000.0,34.6696,34.6776,34.6294,34.6615,15000.0
2006-07-07 10:30:00,43.11,43.14,43.08,43.13,16400.0,34.6615,34.6856,34.6374,34.6776,16400.0
2006-07-07 10:35:00,43.13,43.17,43.08,43.11,50700.0,34.6776,34.7098,34.6374,34.6615,50700.0
2006-07-07 10:40:00,43.11,43.12,43.05,43.12,24700.0,34.6615,34.6696,34.6133,34.6696,24700.0
2006-07-07 10:45:00,43.12,43.14,43.08,43.09,56500.0,34.6696,34.6856,34.6374,34.6454,56500.0
2006-07-07 10:50:00,43.1,43.11,43.06,43.09,22500.0,34.6535,34.6615,34.6213,34.6454,22500.0
2006-07-07 10:55:00,43.1,43.12,43.02,43.07,99200.0,34.6535,34.6696,34.5892,34.6294,99200.0
2006-07-07 11:00:00,43.07,43.13,43.07,43.1,34900.0,34.6294,34.6776,34.6294,34.6535,34900.0
2006-07-07 11:05:00,43.1,43.12,43.07,43.11,16100.0,34.6535,34.6696,34.6294,34.6615,16100.0
2006-07-07 11:10:00,43.11,43.14,43.11,43.12,13500.0,34.6615,34.6856,34.6615,34.6696,13500.0
2006-07-07 11:15:00,43.11,43.14,43.11,43.14,4800.0,34.6615,34.6856,34.6615,34.6856,4800.0
2006-07-07 11:20:00,43.14,43.14,43.11,43.11,4100.0,34.6856,34.6856,34.6615,34.6615,4100.0
2006-07-07 11:25:00,43.11,43.19,43.11,43.16,15500.0,34.6615,34.7258,34.6615,34.7017,15500.0
2006-07-07 11:30:00,43.18,43.25,43.16,43.24,16500.0,34.7178,34.7741,34.7017,34.766,16500.0
2006-07-07 11:35:00,43.23,43.3,43.23,43.24,69500.0,34.758,34.8143,34.758,34.766,69500.0
2006-07-07 11:40:00,43.23,43.23,43.22,43.22,2200.0,34.758,34.758,34.75,34.75,2200.0
2006-07-07 11:45:00,43.22,43.23,43.15,43.18,9300.0,34.75,34.758,34.6937,34.7178,9300.0
2006-07-07 11:50:00,43.2,43.21,43.14,43.19,9300.0,34.7339,34.7419,34.6856,34.7258,9300.0
2006-07-07 11:55:00,43.19,43.19,43.14,43.18,14300.0,34.7258,34.7258,34.6856,34.7178,14300.0
2006-07-07 12:00:00,43.18,43.18,43.15,43.18,6800.0,34.7178,34.7178,34.6937,34.7178,6800.0
2006-07-07 12:05:00,43.18,43.19,43.13,43.18,7500.0,34.7178,34.7258,34.6776,34.7178,7500.0
2006-07-07 12:10:00,43.18,43.19,43.12,43.15,16300.0,34.7178,34.7258,34.6696,34.6937,16300.0
2006-07-07 12:15:00,43.15,43.18,43.15,43.18,84600.0,34.6937,34.7178,34.6937,34.7178,84600.0
2006-07-07 12:20:00,43.17,43.22,43.17,43.21,35100.0,34.7098,34.75,34.7098,34.7419,35100.0
2006-07-07 12:25:00,43.2,43.22,43.2,43.21,34200.0,34.7339,34.75,34.7339,34.7419,34200.0
2006-07-07 12:30:00,43.21,43.28,43.21,43.27,17800.0,34.7419,34.7982,34.7419,34.7902,17800.0
2006-07-07 12:35:00,43.29,43.43,43.29,43.41,13300.0,34.8062,34.9188,34.8062,34.9027,13300.0
2006-07-07 12:40:00,43.41,43.42,43.34,43.34,22100.0,34.9027,34.9108,34.8464,34.8464,22100.0
2006-07-07 12:45:00,43.34,43.43,43.34,43.38,24900.0,34.8464,34.9188,34.8464,34.8786,24900.0
2006-07-07 12:50:00,43.38,43.52,43.38,43.5,28600.0,34.8786,34.9912,34.8786,34.9751,28600.0
2006-07-07 12:55:00,43.49,43.49,43.41,43.44,11600.0,34.967,34.967,34.9027,34.9268,11600.0
2006-07-07 13:00:00,43.44,43.45,43.4,43.41,65200.0,34.9268,34.9349,34.8947,34.9027,65200.0
2006-07-07 13:05:00,43.42,43.42,43.33,43.33,11200.0,34.9108,34.9108,34.8384,34.8384,11200.0
2006-07-07 13:10:00,43.34,43.34,43.24,43.29,21000.0,34.8464,34.8464,34.766,34.8062,21000.0
2006-07-07 13:15:00,43.27,43.28,43.16,43.21,65000.0,34.7902,34.7982,34.7017,34.7419,65000.0
2006-07-07 13:20:00,43.21,43.22,43.18,43.22,11400.0,34.7419,34.75,34.7178,34.75,11400.0
2006-07-07 13:25:00,43.2,43.27,43.2,43.27,19600.0,34.7339,34.7902,34.7339,34.7902,19600.0
2006-07-07 13:30:00,43.27,43.3,43.25,43.28,13000.0,34.7902,34.8143,34.7741,34.7982,13000.0
2006-07-07 13:35:00,43.26,43.27,43.24,43.25,7900.0,34.7821,34.7902,34.766,34.7741,7900.0
2006-07-07 13:40:00,43.25,43.27,43.22,43.25,8100.0,34.7741,34.7902,34.75,34.7741,8100.0
2006-07-07 13:45:00,43.25,43.26,43.24,43.25,5400.0,34.7741,34.7821,34.766,34.7741,5400.0
2006-07-07 13:50:00,43.25,43.26,43.22,43.25,19700.0,34.7741,34.7821,34.75,34.7741,19700.0
2006-07-07 13:55:00,43.25,43.25,43.19,43.2,42500.0,34.7741,34.7741,34.7258,34.7339,42500.0
2006-07-07 14:00:00,43.19,43.23,43.19,43.22,7000.0,34.7258,34.758,34.7258,34.75,7000.0
2006-07-07 14:05:00,43.23,43.26,43.23,43.24,10000.0,34.758,34.7821,34.758,34.766,10000.0
2006-07-07 14:10:00,43.23,43.26,43.23,43.25,8300.0,34.758,34.7821,34.758,34.7741,8300.0
2006-07-07 14:15:00,43.25,43.26,43.23,43.23,6300.0,34.7741,34.7821,34.758,34.758,6300.0
2006-07-07 14:20:00,43.23,43.25,43.22,43.24,6900.0,34.758,34.7741,34.75,34.766,6900.0
2006-07-07 14:25:00,43.24,43.25,43.24,43.24,4500.0,34.766,34.7741,34.766,34.766,4500.0
2006-07-07 14:30:00,43.24,43.25,43.24,43.24,37500.0,34.766,34.7741,34.766,34.766,37500.0
2006-07-07 14:35:00,43.23,43.24,43.21,43.21,12800.0,34.758,34.766,34.7419,34.7419,12800.0
2006-07-07 14:40:00,43.22,43.23,43.16,43.19,23900.0,34.75,34.758,34.7017,34.7258,23900.0
2006-07-07 14:45:00,43.21,43.21,43.14,43.14,39700.0,34.7419,34.7419,34.6856,34.6856,39700.0
2006-07-07 14:50:00,43.14,43.17,43.14,43.16,6000.0,34.6856,34.7098,34.6856,34.7017,6000.0
2006-07-07 14:55:00,43.15,43.17,43.12,43.14,20100.0,34.6937,34.7098,34.6696,34.6856,20100.0
2006-07-07 15:00:00,43.14,43.21,43.14,43.17,48100.0,34.6856,34.7419,34.6856,34.7098,48100.0
2006-07-07 15:05:00,43.17,43.26,43.17,43.25,28600.0,34.7098,34.7821,34.7098,34.7741,28600.0
2006-07-07 15:10:00,43.23,43.25,43.21,43.23,43400.0,34.758,34.7741,34.7419,34.758,43400.0
2006-07-07 15:15:00,43.23,43.25,43.2,43.2,13700.0,34.758,34.7741,34.7339,34.7339,13700.0
2006-07-07 15:20:00,43.22,43.23,43.18,43.2,21500.0,34.75,34.758,34.7178,34.7339,21500.0
2006-07-07 15:25:00,43.21,43.24,43.2,43.23,14500.0,34.7419,34.766,34.7339,34.758,14500.0
2006-07-07 15:30:00,43.22,43.26,43.22,43.24,40000.0,34.75,34.7821,34.75,34.766,40000.0
2006-07-07 15:35:00,43.24,43.25,43.19,43.22,15500.0,34.766,34.7741,34.7258,34.75,15500.0
2006-07-07 15:40:00,43.22,43.26,43.21,43.26,23800.0,34.75,34.7821,34.7419,34.7821,23800.0
2006-07-07 15:45:00,43.25,43.27,43.19,43.21,53300.0,34.7741,34.7902,34.7258,34.7419,53300.0
2006-07-07 15:50:00,43.21,43.22,43.15,43.16,17400.0,34.7419,34.75,34.6937,34.7017,17400.0
2006-07-07 15:55:00,43.17,43.2,43.15,43.2,23400.0,34.7098,34.7339,34.6937,34.7339,23400.0
2006-07-10 09:30:00,43.15,43.42,43.11,43.26,40200.0,34.6937,34.9108,34.6615,34.7821,40200.0
2006-07-10 09:35:00,43.3,43.38,43.25,43.3,7600.0,34.8143,34.8786,34.7741,34.8143,7600.0
2006-07-10 09:40:00,43.31,43.4,43.17,43.17,9400.0,34.8223,34.8947,34.7098,34.7098,9400.0
2006-07-10 09:45:00,43.16,43.4,43.16,43.27,11200.0,34.7017,34.8947,34.7017,34.7902,11200.0
2006-07-10 09:50:00,43.27,43.4,43.27,43.39,15800.0,34.7902,34.8947,34.7902,34.8866,15800.0
2006-07-10 09:55:00,43.39,43.42,43.36,43.37,29400.0,34.8866,34.9108,34.8625,34.8706,29400.0
2006-07-10 10:00:00,43.34,43.4,43.3,43.31,7600.0,34.8464,34.8947,34.8143,34.8223,7600.0
2006-07-10 10:05:00,43.31,43.39,43.25,43.32,16600.0,34.8223,34.8866,34.7741,34.8304,16600.0
2006-07-10 10:10:00,43.3,43.32,43.15,43.15,17200.0,34.8143,34.8304,34.6937,34.6937,17200.0
2006-07-10 10:15:00,43.15,43.25,43.15,43.25,60800.0,34.6937,34.7741,34.6937,34.7741,60800.0
2006-07-10 10:20:00,43.25,43.31,43.23,43.29,24700.0,34.7741,34.8223,34.758,34.8062,24700.0
2006-07-10 10:25:00,43.31,43.35,43.25,43.33,18900.0,34.8223,34.8545,34.7741,34.8384,18900.0
2006-07-10 10:30:00,43.35,43.39,43.26,43.26,14300.0,34.8545,34.8866,34.7821,34.7821,14300.0
2006-07-10 10:35:00,43.26,43.27,43.2,43.23,29200.0,34.7821,34.7902,34.7339,34.758,29200.0
2006-07-10 10:40:00,43.21,43.26,43.2,43.26,19000.0,34.7419,34.7821,34.7339,34.7821,19000.0
2006-07-10 10:45:00,43.23,43.28,43.21,43.28,19600.0,34.758,34.7982,34.7419,34.7982,19600.0
2006-07-10 10:50:00,43.28,43.3,43.25,43.3,8900.0,34.7982,34.8143,34.7741,34.8143,8900.0
2006-07-10 10:55:00,43.29,43.33,43.25,43.25,9200.0,34.8062,34.8384,34.7741,34.7741,9200.0
2006-07-10 11:00:00,43.25,43.27,43.23,43.25,8800.0,34.7741,34.7902,34.758,34.7741,8800.0
2006-07-10 11:05:00,43.24,43.27,43.21,43.27,9300.0,34.766,34.7902,34.7419,34.7902,9300.0
2006-07-10 11:10:00,43.27,43.29,43.25,43.26,3800.0,34.7902,34.8062,34.7741,34.7821,3800.0
2006-07-10 11:15:00,43.25,43.28,43.25,43.25,4000.0,34.7741,34.7982,34.7741,34.7741,4000.0
2006-07-10 11:20:00,43.25,43.28,43.25,43.25,3900.0,34.7741,34.7982,34.7741,34.7741,3900.0
2006-07-10 11:25:00,43.25,43.3,43.25,43.3,6600.0,34.7741,34.8143,34.7741,34.8143,6600.0
2006-07-10 11:30:00,43.26,43.29,43.26,43.28,3600.0,34.7821,34.8062,34.7821,34.7982,3600.0
2006-07-10 11:35:00,43.27,43.27,43.25,43.26,10100.0,34.7902,34.7902,34.7741,34.7821,10100.0
2006-07-10 11:40:00,43.26,43.27,43.21,43.25,13700.0,34.7821,34.7902,34.7419,34.7741,13700.0
2006-07-10 11:45:00,43.24,43.26,43.24,43.25,7500.0,34.766,34.7821,34.766,34.7741,7500.0
2006-07-10 11:50:00,43.25,43.26,43.25,43.26,5100.0,34.7741,34.7821,34.7741,34.7821,5100.0
2006-07-10 11:55:00,43.25,43.29,43.25,43.28,8100.0,34.7741,34.8062,34.7741,34.7982,8100.0
2006-07-10 12:00:00,43.29,43.29,43.25,43.29,34200.0,34.8062,34.8062,34.7741,34.8062,34200.0
2006-07-10 12:05:00,43.29,43.29,43.25,43.26,12100.0,34.8062,34.8062,34.7741,34.7821,12100.0
2006-07-10 12:10:00,43.26,43.29,43.26,43.29,27500.0,34.7821,34.8062,34.7821,34.8062,27500.0
2006-07-10 12:15:00,43.27,43.35,43.27,43.34,4300.0,34.7902,34.8545,34.7902,34.8464,4300.0
2006-07-10 12:20:00,43.34,43.36,43.33,43.35,4800.0,34.8464,34.8625,34.8384,34.8545,4800.0
2006-07-10 12:25:00,43.35,43.37,43.28,43.33,97700.0,34.8545,34.8706,34.7982,34.8384,97700.0
2006-07-10 12:30:00,43.34,43.39,43.31,43.38,4500.0,34.8464,34.8866,34.8223,34.8786,4500.0
2006-07-10 12:35:00,43.37,43.4,43.36,43.39,700.0,34.8706,34.8947,34.8625,34.8866,700.0
2006-07-10 12:40:00,43.36,43.36,43.3,43.32,3500.0,34.8625,34.8625,34.8143,34.8304,3500.0
2006-07-10 12:45:00,43.31,43.31,43.28,43.3,800.0,34.8223,34.8223,34.7982,34.8143,800.0
2006-07-10 12:50:00,43.27,43.3,43.23,43.25,3200.0,34.7902,34.8143,34.758,34.7741,3200.0
2006-07-10 12:55:00,43.23,43.24,43.19,43.21,16300.0,34.758,34.766,34.7258,34.7419,16300.0
2006-07-10 13:00:00,43.2,43.23,43.18,43.23,19700.0,34.7339,34.758,34.7178,34.758,19700.0
2006-07-10 13:05:00,43.23,43.24,43.2,43.24,40200.0,34.758,34.766,34.7339,34.766,40200.0
2006-07-10 13:10:00,43.22,43.25,43.22,43.24,6400.0,34.75,34.7741,34.75,34.766,6400.0
2006-07-10 13:15:00,43.24,43.25,43.23,43.24,7600.0,34.766,34.7741,34.758,34.766,7600.0
2006-07-10 13:20:00,43.25,43.3,43.25,43.3,3900.0,34.7741,34.8143,34.7741,34.8143,3900.0
2006-07-10 13:25:00,43.27,43.3,43.25,43.27,2700.0,34.7902,34.8143,34.7741,34.7902,2700.0
2006-07-10 13:30:00,43.27,43.29,43.25,43.25,12800.0,34.7902,34.8062,34.7741,34.7741,12800.0
2006-07-10 13:35:00,43.26,43.29,43.25,43.26,21100.0,34.7821,34.8062,34.7741,34.7821,21100.0
2006-07-10 13:40:00,43.26,43.28,43.25,43.26,19200.0,34.7821,34.7982,34.7741,34.7821,19200.0
2006-07-10 13:45:00,43.26,43.29,43.26,43.28,3400.0,34.7821,34.8062,34.7821,34.7982,3400.0
2006-07-10 13:50:00,43.28,43.29,43.26,43.29,3800.0,34.7982,34.8062,34.7821,34.8062,3800.0
2006-07-10 13:55:00,43.28,43.29,43.25,43.26,4800.0,34.7982,34.8062,34.7741,34.7821,4800.0
2006-07-10 14:00:00,43.25,43.27,43.23,43.26,48400.0,34.7741,34.7902,34.758,34.7821,48400.0
2006-07-10 14:05:00,43.26,43.26,43.2,43.25,27300.0,34.7821,34.7821,34.7339,34.7741,27300.0
2006-07-10 14:10:00,43.25,43.29,43.25,43.25,13900.0,34.7741,34.8062,34.7741,34.7741,13900.0
2006-07-10 14:15:00,43.26,43.28,43.25,43.25,11500.0,34.7821,34.7982,34.7741,34.7741,11500.0
2006-07-10 14:20:00,43.25,43.28,43.22,43.27,12600.0,34.7741,34.7982,34.75,34.7902,12600.0
2006-07-10 14:25:00,43.26,43.32,43.21,43.25,20000.0,34.7821,34.8304,34.7419,34.7741,20000.0
2006-07-10 14:30:00,43.25,43.26,43.21,43.25,8800.0,34.7741,34.7821,34.7419,34.7741,8800.0
2006-07-10 14:35:00,43.25,43.28,43.2,43.28,55000.0,34.7741,34.7982,34.7339,34.7982,55000.0
2006-07-10 14:40:00,43.26,43.27,43.25,43.25,15100.0,34.7821,34.7902,34.7741,34.7741,15100.0
2006-07-10 14:45:00,43.26,43.27,43.23,43.23,34500.0,34.7821,34.7902,34.758,34.758,34500.0
2006-07-10 14:50:00,43.24,43.25,43.19,43.22,38400.0,34.766,34.7741,34.7258,34.75,38400.0
2006-07-10 14:55:00,43.2,43.26,43.2,43.23,13600.0,34.7339,34.7821,34.7339,34.758,13600.0
2006-07-10 15:00:00,43.24,43.25,43.22,43.24,55900.0,34.766,34.7741,34.75,34.766,55900.0
2006-07-10 15:05:00,43.24,43.25,43.22,43.22,45600.0,34.766,34.7741,34.75,34.75,45600.0
2006-07-10 15:10:00,43.21,43.25,43.21,43.22,6600.0,34.7419,34.7741,34.7419,34.75,6600.0
2006-07-10 15:15:00,43.23,43.27,43.22,43.27,5400.0,34.758,34.7902,34.75,34.7902,5400.0
2006-07-10 15:20:00,43.27,43.27,43.23,43.26,31300.0,34.7902,34.7902,34.758,34.7821,31300.0
2006-07-10 15:25:00,43.27,43.3,43.25,43.25,24800.0,34.7902,34.8143,34.7741,34.7741,24800.0
2006-07-10 15:30:00,43.25,43.28,43.25,43.25,10300.0,34.7741,34.7982,34.7741,34.7741,10300.0
2006-07-10 15:35:00,43.26,43.32,43.25,43.32,43800.0,34.7821,34.8304,34.7741,34.8304,43800.0
2006-07-10 15:40:00,43.34,43.35,43.29,43.35,42300.0,34.8464,34.8545,34.8062,34.8545,42300.0
2006-07-10 15:45:00,43.35,43.4,43.35,43.39,22800.0,34.8545,34.8947,34.8545,34.8866,22800.0
2006-07-10 15:50:00,43.38,43.4,43.35,43.38,22300.0,34.8786,34.8947,34.8545,34.8786,22300.0
2006-07-10 15:55:00,43.38,43.4,43.32,43.32,44300.0,34.8786,34.8947,34.8304,34.8304,44300.0
2006-07-11 09:30:00,43.25,43.29,43.15,43.2,18200.0,34.7741,34.8062,34.6937,34.7339,18200.0
2006-07-11 09:35:00,43.2,43.34,43.19,43.22,10300.0,34.7339,34.8464,34.7258,34.75,10300.0
2006-07-11 09:40:00,43.21,43.24,43.17,43.21,6400.0,34.7419,34.766,34.7098,34.7419,6400.0
2006-07-11 09:45:00,43.21,43.26,43.16,43.26,8300.0,34.7419,34.7821,34.7017,34.7821,8300.0
2006-07-11 09:50:00,43.22,43.26,43.18,43.19,8600.0,34.75,34.7821,34.7178,34.7258,8600.0
2006-07-11 09:55:00,43.19,43.26,43.19,43.23,6900.0,34.7258,34.7821,34.7258,34.758,6900.0
2006-07-11 10:00:00,43.22,43.23,43.13,43.15,5600.0,34.75,34.758,34.6776,34.6937,5600.0
2006-07-11 10:05:00,43.15,43.21,43.12,43.14,24600.0,34.6937,34.7419,34.6696,34.6856,24600.0
2006-07-11 10:10:00,43.17,43.26,43.13,43.26,19300.0,34.7098,34.7821,34.6776,34.7821,19300.0
2006-07-11 10:15:00,43.2,43.25,43.12,43.17,82800.0,34.7339,34.7741,34.6696,34.7098,82800.0
2006-07-11 10:20:00,43.17,43.2,43.16,43.2,23600.0,34.7098,34.7339,34.7017,34.7339,23600.0
2006-07-11 10:25:00,43.19,43.2,43.14,43.19,14800.0,34.7258,34.7339,34.6856,34.7258,14800.0
2006-07-11 10:30:00,43.18,43.18,43.11,43.12,90200.0,34.7178,34.7178,34.6615,34.6696,90200.0
2006-07-11 10:35:00,43.14,43.16,43.12,43.16,20800.0,34.6856,34.7017,34.6696,34.7017,20800.0
2006-07-11 10:40:00,43.15,43.16,43.02,43.02,16000.0,34.6937,34.7017,34.5892,34.5892,16000.0
2006-07-11 10:45:00,43.03,43.05,42.97,43.02,15400.0,34.5972,34.6133,34.549,34.5892,15400.0
2006-07-11 10:50:00,43.02,43.02,42.9,42.9,13400.0,34.5892,34.5892,34.4927,34.4927,13400.0
2006-07-11 10:55:00,42.88,42.92,42.87,42.87,8300.0,34.4766,34.5088,34.4685,34.4685,8300.0
2006-07-11 11:00:00,42.85,42.91,42.84,42.88,7900.0,34.4525,34.5007,34.4444,34.4766,7900.0
2006-07-11 11:05:00,42.86,42.93,42.86,42.93,9200.0,34.4605,34.5168,34.4605,34.5168,9200.0
2006-07-11 11:10:00,42.93,42.93,42.91,42.91,9900.0,34.5168,34.5168,34.5007,34.5007,9900.0
2006-07-11 11:15:00,42.92,43.0,42.92,42.99,10700.0,34.5088,34.5731,34.5088,34.565,10700.0
2006-07-11 11:20:00,42.98,43.05,42.97,43.01,13100.0,34.557,34.6133,34.549,34.5811,13100.0
2006-07-11 11:25:00,43.0,43.05,43.0,43.03,30700.0,34.5731,34.6133,34.5731,34.5972,30700.0
2006-07-11 11:30:00,43.04,43.05,42.99,42.99,12800.0,34.6052,34.6133,34.565,34.565,12800.0
2006-07-11 11:35:00,42.99,43.09,42.99,43.07,9600.0,34.565,34.6454,34.565,34.6294,9600.0
2006-07-11 11:40:00,43.07,43.13,43.07,43.13,11700.0,34.6294,34.6776,34.6294,34.6776,11700.0
2006-07-11 11:45:00,43.13,43.16,43.12,43.13,4500.0,34.6776,34.7017,34.6696,34.6776,4500.0
2006-07-11 11:50:00,43.11,43.13,43.1,43.11,4700.0,34.6615,34.6776,34.6535,34.6615,4700.0
2006-07-11 11:55:00,43.09,43.12,43.08,43.09,5200.0,34.6454,34.6696,34.6374,34.6454,5200.0
2006-07-11 12:00:00,43.08,43.1,43.07,43.08,4900.0,34.6374,34.6535,34.6294,34.6374,4900.0
2006-07-11 12:05:00,43.07,43.13,43.06,43.11,4800.0,34.6294,34.6776,34.6213,34.6615,4800.0
2006-07-11 12:10:00,43.12,43.16,43.12,43.16,6200.0,34.6696,34.7017,34.6696,34.7017,6200.0
2006-07-11 12:15:00,43.16,43.19,43.16,43.18,7400.0,34.7017,34.7258,34.7017,34.7178,7400.0
2006-07-11 12:20:00,43.17,43.23,43.16,43.2,5400.0,34.7098,34.758,34.7017,34.7339,5400.0
2006-07-11 12:25:00,43.21,43.21,43.11,43.14,15900.0,34.7419,34.7419,34.6615,34.6856,15900.0
2006-07-11 12:30:00,43.12,43.16,43.1,43.15,10800.0,34.6696,34.7017,34.6535,34.6937,10800.0
2006-07-11 12:35:00,43.15,43.17,43.13,43.17,3100.0,34.6937,34.7098,34.6776,34.7098,3100.0
2006-07-11 12:40:00,43.17,43.2,43.14,43.16,5000.0,34.7098,34.7339,34.6856,34.7017,5000.0
2006-07-11 12:45:00,43.15,43.18,43.13,43.18,6300.0,34.6937,34.7178,34.6776,34.7178,6300.0
2006-07-11 12:50:00,43.18,43.19,43.15,43.16,11500.0,34.7178,34.7258,34.6937,34.7017,11500.0
2006-07-11 12:55:00,43.16,43.17,43.13,43.17,33800.0,34.7017,34.7098,34.6776,34.7098,33800.0
2006-07-11 13:00:00,43.17,43.17,43.14,43.15,7100.0,34.7098,34.7098,34.6856,34.6937,7100.0
2006-07-11 13:05:00,43.15,43.18,43.14,43.15,3700.0,34.6937,34.7178,34.6856,34.6937,3700.0
2006-07-11 13:10:00,43.15,43.16,43.13,43.14,14400.0,34.6937,34.7017,34.6776,34.6856,14400.0
2006-07-11 13:15:00,43.15,43.17,43.12,43.15,7400.0,34.6937,34.7098,34.6696,34.6937,7400.0
2006-07-11 13:20:00,43.15,43.17,43.13,43.15,6400.0,34.6937,34.7098,34.6776,34.6937,6400.0
2006-07-11 13:25:00,43.15,43.17,43.1,43.11,5400.0,34.6937,34.7098,34.6535,34.6615,5400.0
2006-07-11 13:30:00,43.12,43.13,43.1,43.11,4400.0,34.6696,34.6776,34.6535,34.6615,4400.0
2006-07-11 13:35:00,43.12,43.12,43.09,43.1,5600.0,34.6696,34.6696,34.6454,34.6535,5600.0
2006-07-11 13:40:00,43.1,43.14,43.08,43.12,5600.0,34.6535,34.6856,34.6374,34.6696,5600.0
2006-07-11 13:45:00,43.12,43.17,43.1,43.16,31600.0,34.6696,34.7098,34.6535,34.7017,31600.0
2006-07-11 13:50:00,43.16,43.22,43.15,43.2,16400.0,34.7017,34.75,34.6937,34.7339,16400.0
2006-07-11 13:55:00,43.2,43.26,43.2,43.22,11700.0,34.7339,34.7821,34.7339,34.75,11700.0
2006-07-11 14:00:00,43.22,43.22,43.16,43.18,10000.0,34.75,34.75,34.7017,34.7178,10000.0
2006-07-11 14:05:00,43.15,43.22,43.15,43.22,7800.0,34.6937,34.75,34.6937,34.75,7800.0
2006-07-11 14:10:00,43.2,43.27,43.2,43.27,7700.0,34.7339,34.7902,34.7339,34.7902,7700.0
2006-07-11 14:15:00,43.27,43.3,43.25,43.25,39400.0,34.7902,34.8143,34.7741,34.7741,39400.0
2006-07-11 14:20:00,43.24,43.24,43.19,43.2,7200.0,34.766,34.766,34.7258,34.7339,7200.0
2006-07-11 14:25:00,43.21,43.29,43.2,43.26,6800.0,34.7419,34.8062,34.7339,34.7821,6800.0
2006-07-11 14:30:00,43.24,43.24,43.18,43.21,4800.0,34.766,34.766,34.7178,34.7419,4800.0
2006-07-11 14:35:00,43.19,43.19,43.17,43.18,1500.0,34.7258,34.7258,34.7098,34.7178,1500.0
2006-07-11 14:40:00,43.17,43.17,43.13,43.14,1600.0,34.7098,34.7098,34.6776,34.6856,1600.0
2006-07-11 14:45:00,43.14,43.21,43.13,43.21,7500.0,34.6856,34.7419,34.6776,34.7419,7500.0
2006-07-11 14:50:00,43.22,43.24,43.2,43.23,5800.0,34.75,34.766,34.7339,34.758,5800.0
2006-07-11 14:55:00,43.23,43.26,43.2,43.23,15100.0,34.758,34.7821,34.7339,34.758,15100.0
2006-07-11 15:00:00,43.23,43.23,43.21,43.23,6200.0,34.758,34.758,34.7419,34.758,6200.0
2006-07-11 15:05:00,43.23,43.25,43.19,43.24,8900.0,34.758,34.7741,34.7258,34.766,8900.0
2006-07-11 15:10:00,43.25,43.38,43.24,43.36,11400.0,34.7741,34.8786,34.766,34.8625,11400.0
2006-07-11 15:15:00,43.36,43.37,43.29,43.32,6300.0,34.8625,34.8706,34.8062,34.8304,6300.0
2006-07-11 15:20:00,43.32,43.43,43.32,43.43,6600.0,34.8304,34.9188,34.8304,34.9188,6600.0
2006-07-11 15:25:00,43.41,43.47,43.41,43.42,14900.0,34.9027,34.951,34.9027,34.9108,14900.0
2006-07-11 15:30:00,43.41,43.43,43.38,43.4,7200.0,34.9027,34.9188,34.8786,34.8947,7200.0
2006-07-11 15:35:00,43.4,43.44,43.39,43.43,10700.0,34.8947,34.9268,34.8866,34.9188,10700.0
2006-07-11 15:40:00,43.43,43.43,43.38,43.39,11800.0,34.9188,34.9188,34.8786,34.8866,11800.0
2006-07-11 15:45:00,43.4,43.42,43.38,43.4,6000.0,34.8947,34.9108,34.8786,34.8947,6000.0
2006-07-11 15:50:00,43.4,43.44,43.37,43.38,21500.0,34.8947,34.9268,34.8706,34.8786,21500.0
2006-07-11 15:55:00,43.37,43.39,43.32,43.32,16600.0,34.8706,34.8866,34.8304,34.8304,16600.0
2006-07-12 09:30:00,43.35,43.39,43.25,43.26,17800.0,34.8545,34.8866,34.7741,34.7821,17800.0
2006-07-12 09:35:00,43.34,43.36,43.27,43.32,8700.0,34.8464,34.8625,34.7902,34.8304,8700.0
2006-07-12 09:40:00,43.32,43.5,43.32,43.46,13300.0,34.8304,34.9751,34.8304,34.9429,13300.0
2006-07-12 09:45:00,43.46,43.59,43.44,43.58,6000.0,34.9429,35.0474,34.9268,35.0394,6000.0
2006-07-12 09:50:00,43.58,43.58,43.41,43.42,7300.0,35.0394,35.0394,34.9027,34.9108,7300.0
2006-07-12 09:55:00,43.45,43.54,43.43,43.48,3700.0,34.9349,35.0072,34.9188,34.959,3700.0
2006-07-12 10:00:00,43.48,43.52,43.44,43.47,6300.0,34.959,34.9912,34.9268,34.951,6300.0
2006-07-12 10:05:00,43.48,43.48,43.44,43.47,3900.0,34.959,34.959,34.9268,34.951,3900.0
2006-07-12 10:10:00,43.46,43.5,43.46,43.48,28100.0,34.9429,34.9751,34.9429,34.959,28100.0
2006-07-12 10:15:00,43.48,43.53,43.48,43.48,5200.0,34.959,34.9992,34.959,34.959,5200.0
2006-07-12 10:20:00,43.49,43.52,43.48,43.51,7100.0,34.967,34.9912,34.959,34.9831,7100.0
2006-07-12 10:25:00,43.53,43.55,43.46,43.5,8600.0,34.9992,35.0153,34.9429,34.9751,8600.0
2006-07-12 10:30:00,43.5,43.51,43.44,43.46,71400.0,34.9751,34.9831,34.9268,34.9429,71400.0
2006-07-12 10:35:00,43.43,43.47,43.37,43.45,32600.0,34.9188,34.951,34.8706,34.9349,32600.0
2006-07-12 10:40:00,43.45,43.5,43.39,43.49,17900.0,34.9349,34.9751,34.8866,34.967,17900.0
2006-07-12 10:45:00,43.46,43.49,43.43,43.43,4600.0,34.9429,34.967,34.9188,34.9188,4600.0
2006-07-12 10:50:00,43.43,43.49,43.43,43.45,9300.0,34.9188,34.967,34.9188,34.9349,9300.0
2006-07-12 10:55:00,43.46,43.5,43.45,43.47,3400.0,34.9429,34.9751,34.9349,34.951,3400.0
2006-07-12 11:00:00,43.5,43.51,43.47,43.49,14100.0,34.9751,34.9831,34.951,34.967,14100.0
2006-07-12 11:05:00,43.49,43.52,43.47,43.49,4900.0,34.967,34.9912,34.951,34.967,4900.0
2006-07-12 11:10:00,43.49,43.5,43.47,43.48,6700.0,34.967,34.9751,34.951,34.959,6700.0
2006-07-12 11:15:00,43.5,43.52,43.44,43.49,7600.0,34.9751,34.9912,34.9268,34.967,7600.0
2006-07-12 11:20:00,43.49,43.5,43.47,43.49,3400.0,34.967,34.9751,34.951,34.967,3400.0
2006-07-12 11:25:00,43.5,43.5,43.48,43.49,30100.0,34.9751,34.9751,34.959,34.967,30100.0
2006-07-12 11:30:00,43.49,43.49,43.44,43.49,21900.0,34.967,34.967,34.9268,34.967,21900.0
2006-07-12 11:35:00,43.48,43.53,43.48,43.51,4600.0,34.959,34.9992,34.959,34.9831,4600.0
2006-07-12 11:40:00,43.52,43.54,43.5,43.53,5700.0,34.9912,35.0072,34.9751,34.9992,5700.0
2006-07-12 11:45:00,43.5,43.5,43.46,43.49,8700.0,34.9751,34.9751,34.9429,34.967,8700.0
2006-07-12 11:50:00,43.49,43.54,43.48,43.52,4600.0,34.967,35.0072,34.959,34.9912,4600.0
2006-07-12 11:55:00,43.48,43.5,43.47,43.49,11500.0,34.959,34.9751,34.951,34.967,11500.0
2006-07-12 12:00:00,43.49,43.51,43.49,43.5,2700.0,34.967,34.9831,34.967,34.9751,2700.0
2006-07-12 12:05:00,43.5,43.5,43.47,43.49,6800.0,34.9751,34.9751,34.951,34.967,6800.0
2006-07-12 12:10:00,43.48,43.52,43.46,43.5,46900.0,34.959,34.9912,34.9429,34.9751,46900.0
2006-07-12 12:15:00,43.47,43.51,43.46,43.47,10400.0,34.951,34.9831,34.9429,34.951,10400.0
2006-07-12 12:20:00,43.46,43.48,43.46,43.47,46300.0,34.9429,34.959,34.9429,34.951,46300.0
2006-07-12 12:25:00,43.47,43.47,43.42,43.43,8800.0,34.951,34.951,34.9108,34.9188,8800.0
2006-07-12 12:30:00,43.42,43.48,43.41,43.47,10000.0,34.9108,34.959,34.9027,34.951,10000.0
2006-07-12 12:35:00,43.45,43.48,43.43,43.45,3800.0,34.9349,34.959,34.9188,34.9349,3800.0
2006-07-12 12:40:00,43.46,43.49,43.45,43.45,5500.0,34.9429,34.967,34.9349,34.9349,5500.0
2006-07-12 12:45:00,43.45,43.5,43.43,43.5,13300.0,34.9349,34.9751,34.9188,34.9751,13300.0
2006-07-12 12:50:00,43.48,43.49,43.47,43.47,3900.0,34.959,34.967,34.951,34.951,3900.0
2006-07-12 12:55:00,43.47,43.5,43.46,43.48,7000.0,34.951,34.9751,34.9429,34.959,7000.0
2006-07-12 13:00:00,43.49,43.52,43.47,43.49,39200.0,34.967,34.9912,34.951,34.967,39200.0
2006-07-12 13:05:00,43.49,43.51,43.49,43.5,14500.0,34.967,34.9831,34.967,34.9751,14500.0
2006-07-12 13:10:00,43.5,43.51,43.46,43.48,12500.0,34.9751,34.9831,34.9429,34.959,12500.0
2006-07-12 13:15:00,43.49,43.5,43.47,43.48,4200.0,34.967,34.9751,34.951,34.959,4200.0
2006-07-12 13:20:00,43.48,43.5,43.41,43.46,14200.0,34.959,34.9751,34.9027,34.9429,14200.0
2006-07-12 13:25:00,43.43,43.51,43.43,43.48,38700.0,34.9188,34.9831,34.9188,34.959,38700.0
2006-07-12 13:30:00,43.45,43.48,43.43,43.43,80500.0,34.9349,34.959,34.9188,34.9188,80500.0
2006-07-12 13:35:00,43.43,43.46,43.39,43.43,19200.0,34.9188,34.9429,34.8866,34.9188,19200.0
2006-07-12 13:40:00,43.42,43.44,43.4,43.4,5800.0,34.9108,34.9268,34.8947,34.8947,5800.0
2006-07-12 13:45:00,43.4,43.42,43.38,43.41,43400.0,34.8947,34.9108,34.8786,34.9027,43400.0
2006-07-12 13:50:00,43.4,43.41,43.32,43.32,9200.0,34.8947,34.9027,34.8304,34.8304,9200.0
2006-07-12 13:55:00,43.35,43.37,43.32,43.33,6200.0,34.8545,34.8706,34.8304,34.8384,6200.0
2006-07-12 14:00:00,43.35,43.35,43.31,43.33,34700.0,34.8545,34.8545,34.8223,34.8384,34700.0
2006-07-12 14:05:00,43.33,43.33,43.31,43.33,9100.0,34.8384,34.8384,34.8223,34.8384,9100.0
2006-07-12 14:10:00,43.34,43.35,43.32,43.33,6500.0,34.8464,34.8545,34.8304,34.8384,6500.0
2006-07-12 14:15:00,43.31,43.37,43.31,43.34,5500.0,34.8223,34.8706,34.8223,34.8464,5500.0
2006-07-12 14:20:00,43.34,43.34,43.32,43.33,9300.0,34.8464,34.8464,34.8304,34.8384,9300.0
2006-07-12 14:25:00,43.33,43.33,43.3,43.31,37100.0,34.8384,34.8384,34.8143,34.8223,37100.0
2006-07-12 14:30:00,43.31,43.32,43.23,43.26,25400.0,34.8223,34.8304,34.758,34.7821,25400.0
2006-07-12 14:35:00,43.26,43.3,43.25,43.3,18200.0,34.7821,34.8143,34.7741,34.8143,18200.0
2006-07-12 14:40:00,43.29,43.36,43.28,43.31,11000.0,34.8062,34.8625,34.7982,34.8223,11000.0
2006-07-12 14:45:00,43.32,43.32,43.3,43.3,12600.0,34.8304,34.8304,34.8143,34.8143,12600.0
2006-07-12 14:50:00,43.3,43.32,43.26,43.27,58200.0,34.8143,34.8304,34.7821,34.7902,58200.0
2006-07-12 14:55:00,43.26,43.28,43.23,43.25,17700.0,34.7821,34.7982,34.758,34.7741,17700.0
2006-07-12 15:00:00,43.25,43.26,43.23,43.26,47000.0,34.7741,34.7821,34.758,34.7821,47000.0
2006-07-12 15:05:00,43.27,43.31,43.26,43.26,17100.0,34.7902,34.8223,34.7821,34.7821,17100.0
2006-07-12 15:10:00,43.25,43.29,43.24,43.29,19700.0,34.7741,34.8062,34.766,34.8062,19700.0
2006-07-12 15:15:00,43.27,43.29,43.26,43.29,8200.0,34.7902,34.8062,34.7821,34.8062,8200.0
2006-07-12 15:20:00,43.29,43.36,43.29,43.33,24700.0,34.8062,34.8625,34.8062,34.8384,24700.0
2006-07-12 15:25:00,43.33,43.37,43.33,43.36,8100.0,34.8384,34.8706,34.8384,34.8625,8100.0
2006-07-12 15:30:00,43.36,43.41,43.35,43.39,21500.0,34.8625,34.9027,34.8545,34.8866,21500.0
2006-07-12 15:35:00,43.39,43.44,43.36,43.41,6100.0,34.8866,34.9268,34.8625,34.9027,6100.0
2006-07-12 15:40:00,43.4,43.4,43.36,43.38,22400.0,34.8947,34.8947,34.8625,34.8786,22400.0
2006-07-12 15:45:00,43.38,43.38,43.26,43.27,55300.0,34.8786,34.8786,34.7821,34.7902,55300.0
2006-07-12 15:50:00,43.26,43.3,43.24,43.28,14700.0,34.7821,34.8143,34.766,34.7982,14700.0
2006-07-12 15:55:00,43.28,43.3,43.25,43.25,70900.0,34.7982,34.8143,34.7741,34.7741,70900.0
2006-07-13 09:30:00,43.04,43.14,43.0,43.01,14600.0,34.6052,34.6856,34.5731,34.5811,14600.0
2006-07-13 09:35:00,43.01,43.01,42.87,42.92,8200.0,34.5811,34.5811,34.4685,34.5088,8200.0
2006-07-13 09:40:00,42.92,43.02,42.89,42.89,12300.0,34.5088,34.5892,34.4846,34.4846,12300.0
2006-07-13 09:45:00,42.92,42.93,42.82,42.9,9400.0,34.5088,34.5168,34.4283,34.4927,9400.0
2006-07-13 09:50:00,42.86,42.91,42.81,42.91,18800.0,34.4605,34.5007,34.4203,34.5007,18800.0
2006-07-13 09:55:00,42.94,42.98,42.85,42.86,19600.0,34.5248,34.557,34.4525,34.4605,19600.0
2006-07-13 10:00:00,42.87,42.96,42.87,42.92,8400.0,34.4685,34.5409,34.4685,34.5088,8400.0
2006-07-13 10:05:00,42.98,43.05,42.88,42.91,31600.0,34.557,34.6133,34.4766,34.5007,31600.0
2006-07-13 10:10:00,42.91,42.97,42.9,42.92,9300.0,34.5007,34.549,34.4927,34.5088,9300.0
2006-07-13 10:15:00,42.93,43.02,42.93,42.99,10300.0,34.5168,34.5892,34.5168,34.565,10300.0
2006-07-13 10:20:00,43.01,43.01,42.91,42.97,7600.0,34.5811,34.5811,34.5007,34.549,7600.0
2006-07-13 10:25:00,42.95,43.03,42.95,43.0,15600.0,34.5329,34.5972,34.5329,34.5731,15600.0
2006-07-13 10:30:00,42.99,43.05,42.97,43.04,15500.0,34.565,34.6133,34.549,34.6052,15500.0
2006-07-13 10:35:00,43.01,43.04,42.96,43.03,38800.0,34.5811,34.6052,34.5409,34.5972,38800.0
2006-07-13 10:40:00,43.02,43.08,43.01,43.06,10700.0,34.5892,34.6374,34.5811,34.6213,10700.0
2006-07-13 10:45:00,43.02,43.11,43.0,43.05,10400.0,34.5892,34.6615,34.5731,34.6133,10400.0
2006-07-13 10:50:00,43.05,43.09,42.99,43.0,14700.0,34.6133,34.6454,34.565,34.5731,14700.0
2006-07-13 10:55:00,43.02,43.04,42.98,43.02,12200.0,34.5892,34.6052,34.557,34.5892,12200.0
2006-07-13 11:00:00,43.01,43.05,42.97,43.05,11300.0,34.5811,34.6133,34.549,34.6133,11300.0
2006-07-13 11:05:00,43.03,43.12,43.03,43.03,5300.0,34.5972,34.6696,34.5972,34.5972,5300.0
2006-07-13 11:10:00,43.04,43.04,42.97,43.01,14400.0,34.6052,34.6052,34.549,34.5811,14400.0
2006-07-13 11:15:00,43.03,43.1,43.01,43.01,3200.0,34.5972,34.6535,34.5811,34.5811,3200.0
2006-07-13 11:20:00,43.05,43.14,43.03,43.14,2200.0,34.6133,34.6856,34.5972,34.6856,2200.0
2006-07-13 11:25:00,43.17,43.2,43.13,43.15,6000.0,34.7098,34.7339,34.6776,34.6937,6000.0
2006-07-13 11:30:00,43.13,43.2,43.1,43.15,5500.0,34.6776,34.7339,34.6535,34.6937,5500.0
2006-07-13 11:35:00,43.15,43.23,43.13,43.15,5900.0,34.6937,34.758,34.6776,34.6937,5900.0
2006-07-13 11:40:00,43.15,43.2,43.06,43.06,8400.0,34.6937,34.7339,34.6213,34.6213,8400.0
2006-07-13 11:45:00,43.07,43.1,43.03,43.03,9300.0,34.6294,34.6535,34.5972,34.5972,9300.0
2006-07-13 11:50:00,43.03,43.18,43.03,43.06,10700.0,34.5972,34.7178,34.5972,34.6213,10700.0
2006-07-13 11:55:00,43.07,43.11,43.06,43.09,6500.0,34.6294,34.6615,34.6213,34.6454,6500.0
2006-07-13 12:00:00,43.09,43.2,43.04,43.05,12500.0,34.6454,34.7339,34.6052,34.6133,12500.0
2006-07-13 12:05:00,43.05,43.09,43.03,43.09,5700.0,34.6133,34.6454,34.5972,34.6454,5700.0
2006-07-13 12:10:00,43.1,43.1,43.03,43.04,16300.0,34.6535,34.6535,34.5972,34.6052,16300.0
2006-07-13 12:15:00,43.03,43.1,43.03,43.1,4100.0,34.5972,34.6535,34.5972,34.6535,4100.0
2006-07-13 12:20:00,43.1,43.11,43.03,43.1,20400.0,34.6535,34.6615,34.5972,34.6535,20400.0
2006-07-13 12:25:00,43.1,43.1,43.05,43.07,40500.0,34.6535,34.6535,34.6133,34.6294,40500.0
2006-07-13 12:30:00,43.08,43.1,43.07,43.07,1700.0,34.6374,34.6535,34.6294,34.6294,1700.0
2006-07-13 12:35:00,43.06,43.06,43.05,43.05,1500.0,34.6213,34.6213,34.6133,34.6133,1500.0
2006-07-13 12:40:00,43.06,43.1,43.05,43.1,39200.0,34.6213,34.6535,34.6133,34.6535,39200.0
2006-07-13 12:45:00,43.09,43.1,43.05,43.05,2200.0,34.6454,34.6535,34.6133,34.6133,2200.0
2006-07-13 12:50:00,43.07,43.07,43.03,43.05,1300.0,34.6294,34.6294,34.5972,34.6133,1300.0
2006-07-13 12:55:00,43.03,43.05,43.03,43.05,3200.0,34.5972,34.6133,34.5972,34.6133,3200.0
2006-07-13 13:00:00,43.07,43.07,43.01,43.05,6300.0,34.6294,34.6294,34.5811,34.6133,6300.0
2006-07-13 13:05:00,43.02,43.05,42.97,43.01,17600.0,34.5892,34.6133,34.549,34.5811,17600.0
2006-07-13 13:10:00,42.99,43.02,42.97,43.01,54000.0,34.565,34.5892,34.549,34.5811,54000.0
2006-07-13 13:15:00,43.0,43.04,42.96,43.02,6400.0,34.5731,34.6052,34.5409,34.5892,6400.0
2006-07-13 13:20:00,43.01,43.05,43.0,43.0,2800.0,34.5811,34.6133,34.5731,34.5731,2800.0
2006-07-13 13:25:00,43.02,43.07,43.0,43.06,23000.0,34.5892,34.6294,34.5731,34.6213,23000.0
2006-07-13 13:30:00,43.03,43.09,42.96,43.08,18300.0,34.5972,34.6454,34.5409,34.6374,18300.0
2006-07-13 13:35:00,43.1,43.1,43.04,43.04,8400.0,34.6535,34.6535,34.6052,34.6052,8400.0
2006-07-13 13:40:00,43.04,43.08,42.98,43.06,11600.0,34.6052,34.6374,34.557,34.6213,11600.0
2006-07-13 13:45:00,43.07,43.1,43.05,43.07,21500.0,34.6294,34.6535,34.6133,34.6294,21500.0
2006-07-13 13:50:00,43.07,43.07,43.0,43.01,13700.0,34.6294,34.6294,34.5731,34.5811,13700.0
2006-07-13 13:55:00,43.01,43.07,43.01,43.04,21400.0,34.5811,34.6294,34.5811,34.6052,21400.0
2006-07-13 14:00:00,43.06,43.06,42.99,43.01,17200.0,34.6213,34.6213,34.565,34.5811,17200.0
2006-07-13 14:05:00,43.03,43.03,43.0,43.0,10600.0,34.5972,34.5972,34.5731,34.5731,10600.0
2006-07-13 14:10:00,43.0,43.02,42.96,42.98,19800.0,34.5731,34.5892,34.5409,34.557,19800.0
2006-07-13 14:15:00,42.98,43.02,42.93,42.95,16900.0,34.557,34.5892,34.5168,34.5329,16900.0
2006-07-13 14:20:00,42.96,42.99,42.94,42.98,14200.0,34.5409,34.565,34.5248,34.557,14200.0
2006-07-13 14:25:00,43.0,43.01,42.96,43.0,15700.0,34.5731,34.5811,34.5409,34.5731,15700.0
2006-07-13 14:30:00,42.99,43.02,42.98,43.0,54300.0,34.565,34.5892,34.557,34.5731,54300.0
2006-07-13 14:35:00,43.0,43.04,42.97,43.03,9400.0,34.5731,34.6052,34.549,34.5972,9400.0
2006-07-13 14:40:00,43.04,43.05,43.01,43.01,4000.0,34.6052,34.6133,34.5811,34.5811,4000.0
2006-07-13 14:45:00,43.01,43.06,42.98,43.06,19200.0,34.5811,34.6213,34.557,34.6213,19200.0
2006-07-13 14:50:00,43.05,43.05,43.0,43.0,34800.0,34.6133,34.6133,34.5731,34.5731,34800.0
2006-07-13 14:55:00,43.0,43.02,42.98,43.02,9000.0,34.5731,34.5892,34.557,34.5892,9000.0
2006-07-13 15:00:00,43.0,43.0,42.9,42.93,15500.0,34.5731,34.5731,34.4927,34.5168,15500.0
2006-07-13 15:05:00,42.91,42.99,42.9,42.97,11600.0,34.5007,34.565,34.4927,34.549,11600.0
2006-07-13 15:10:00,42.96,42.99,42.96,42.99,12100.0,34.5409,34.565,34.5409,34.565,12100.0
2006-07-13 15:15:00,42.98,43.0,42.96,42.98,14900.0,34.557,34.5731,34.5409,34.557,14900.0
2006-07-13 15:20:00,42.98,43.0,42.92,42.95,39400.0,34.557,34.5731,34.5088,34.5329,39400.0
2006-07-13 15:25:00,42.96,43.02,42.96,43.02,10400.0,34.5409,34.5892,34.5409,34.5892,10400.0
2006-07-13 15:30:00,43.01,43.07,43.01,43.05,14100.0,34.5811,34.6294,34.5811,34.6133,14100.0
2006-07-13 15:35:00,43.04,43.05,42.97,42.97,11600.0,34.6052,34.6133,34.549,34.549,11600.0
2006-07-13 15:40:00,42.97,43.02,42.95,43.02,8300.0,34.549,34.5892,34.5329,34.5892,8300.0
2006-07-13 15:45:00,43.0,43.02,42.97,42.98,10900.0,34.5731,34.5892,34.549,34.557,10900.0
2006-07-13 15:50:00,42.99,43.03,42.98,42.98,23100.0,34.565,34.5972,34.557,34.557,23100.0
2006-07-13 15:55:00,42.97,43.0,42.92,42.93,63800.0,34.549,34.5731,34.5088,34.5168,63800.0
2006-07-14 09:30:00,42.75,42.8,42.52,42.71,59300.0,34.3721,34.4123,34.1871,34.3399,59300.0
2006-07-14 09:35:00,42.71,42.76,42.65,42.71,71000.0,34.3399,34.3801,34.2917,34.3399,71000.0
2006-07-14 09:40:00,42.74,42.91,42.72,42.77,38500.0,34.364,34.5007,34.3479,34.3881,38500.0
2006-07-14 09:45:00,42.82,42.82,42.67,42.69,13600.0,34.4283,34.4283,34.3077,34.3238,13600.0
2006-07-14 09:50:00,42.71,42.81,42.56,42.72,30200.0,34.3399,34.4203,34.2193,34.3479,30200.0
2006-07-14 09:55:00,42.73,42.82,42.73,42.82,73400.0,34.356,34.4283,34.356,34.4283,73400.0
2006-07-14 10:00:00,42.83,42.95,42.76,42.82,25600.0,34.4364,34.5329,34.3801,34.4283,25600.0
2006-07-14 10:05:00,42.81,42.89,42.76,42.89,23000.0,34.4203,34.4846,34.3801,34.4846,23000.0
2006-07-14 10:10:00,42.89,42.91,42.83,42.88,10300.0,34.4846,34.5007,34.4364,34.4766,10300.0
2006-07-14 10:15:00,42.89,42.98,42.89,42.95,9000.0,34.4846,34.557,34.4846,34.5329,9000.0
2006-07-14 10:20:00,42.96,42.99,42.91,42.94,19900.0,34.5409,34.565,34.5007,34.5248,19900.0
2006-07-14 10:25:00,42.94,42.95,42.79,42.87,12000.0,34.5248,34.5329,34.4042,34.4685,12000.0
2006-07-14 10:30:00,42.86,42.88,42.76,42.8,43500.0,34.4605,34.4766,34.3801,34.4123,43500.0
2006-07-14 10:35:00,42.79,42.86,42.78,42.83,68800.0,34.4042,34.4605,34.3962,34.4364,68800.0
2006-07-14 10:40:00,42.78,42.82,42.69,42.69,51400.0,34.3962,34.4283,34.3238,34.3238,51400.0
2006-07-14 10:45:00,42.69,42.78,42.67,42.67,28000.0,34.3238,34.3962,34.3077,34.3077,28000.0
2006-07-14 10:50:00,42.67,42.68,42.61,42.61,48300.0,34.3077,34.3158,34.2595,34.2595,48300.0
2006-07-14 10:55:00,42.6,42.6,42.45,42.47,85100.0,34.2515,34.2515,34.1309,34.1469,85100.0
2006-07-14 11:00:00,42.45,42.5,42.29,42.33,14800.0,34.1309,34.1711,34.0022,34.0344,14800.0
2006-07-14 11:05:00,42.33,42.41,42.33,42.4,5200.0,34.0344,34.0987,34.0344,34.0907,5200.0
2006-07-14 11:10:00,42.38,42.42,42.29,42.33,6000.0,34.0746,34.1067,34.0022,34.0344,6000.0
2006-07-14 11:15:00,42.31,42.33,42.28,42.32,20100.0,34.0183,34.0344,33.9942,34.0263,20100.0
2006-07-14 11:20:00,42.31,42.34,42.3,42.31,6600.0,34.0183,34.0424,34.0103,34.0183,6600.0
2006-07-14 11:25:00,42.33,42.34,42.23,42.25,10400.0,34.0344,34.0424,33.954,33.9701,10400.0
2006-07-14 11:30:00,42.27,42.29,42.06,42.09,14300.0,33.9861,34.0022,33.8173,33.8414,14300.0
2006-07-14 11:35:00,42.11,42.21,42.09,42.18,10500.0,33.8575,33.9379,33.8414,33.9138,10500.0
2006-07-14 11:40:00,42.18,42.24,42.18,42.22,5700.0,33.9138,33.962,33.9138,33.9459,5700.0
2006-07-14 11:45:00,42.2,42.24,42.17,42.21,4400.0,33.9299,33.962,33.9057,33.9379,4400.0
2006-07-14 11:50:00,42.21,42.23,42.14,42.19,6700.0,33.9379,33.954,33.8816,33.9218,6700.0
2006-07-14 11:55:00,42.17,42.38,42.17,42.35,8000.0,33.9057,34.0746,33.9057,34.0505,8000.0
2006-07-14 12:00:00,42.35,42.38,42.31,42.31,6800.0,34.0505,34.0746,34.0183,34.0183,6800.0
2006-07-14 12:05:00,42.31,42.32,42.27,42.3,8700.0,34.0183,34.0263,33.9861,34.0103,8700.0
2006-07-14 12:10:00,42.32,42.32,42.25,42.3,11900.0,34.0263,34.0263,33.9701,34.0103,11900.0
2006-07-14 12:15:00,42.26,42.35,42.25,42.35,7900.0,33.9781,34.0505,33.9701,34.0505,7900.0
2006-07-14 12:20:00,42.33,42.37,42.3,42.32,44800.0,34.0344,34.0665,34.0103,34.0263,44800.0
2006-07-14 12:25:00,42.33,42.36,42.25,42.29,10000.0,34.0344,34.0585,33.9701,34.0022,10000.0
2006-07-14 12:30:00,42.26,42.28,42.21,42.25,17900.0,33.9781,33.9942,33.9379,33.9701,17900.0
2006-07-14 12:35:00,42.27,42.36,42.27,42.36,5100.0,33.9861,34.0585,33.9861,34.0585,5100.0
2006-07-14 12:40:00,42.35,42.44,42.34,42.44,8400.0,34.0505,34.1228,34.0424,34.1228,8400.0
2006-07-14 12:45:00,42.43,42.47,42.4,42.44,7700.0,34.1148,34.1469,34.0907,34.1228,7700.0
2006-07-14 12:50:00,42.43,42.51,42.43,42.48,17500.0,34.1148,34.1791,34.1148,34.155,17500.0
2006-07-14 12:55:00,42.5,42.52,42.47,42.52,3100.0,34.1711,34.1871,34.1469,34.1871,3100.0
2006-07-14 13:00:00,42.51,42.52,42.46,42.49,3000.0,34.1791,34.1871,34.1389,34.163,3000.0
2006-07-14 13:05:00,42.49,42.49,42.4,42.4,5000.0,34.163,34.163,34.0907,34.0907,5000.0
2006-07-14 13:10:00,42.42,42.45,42.41,42.45,7300.0,34.1067,34.1309,34.0987,34.1309,7300.0
2006-07-14 13:15:00,42.46,42.5,42.42,42.47,13000.0,34.1389,34.1711,34.1067,34.1469,13000.0
2006-07-14 13:20:00,42.47,42.53,42.42,42.52,6200.0,34.1469,34.1952,34.1067,34.1871,6200.0
2006-07-14 13:25:00,42.52,42.64,42.52,42.63,10600.0,34.1871,34.2836,34.1871,34.2756,10600.0
2006-07-14 13:30:00,42.63,42.65,42.59,42.62,15100.0,34.2756,34.2917,34.2434,34.2675,15100.0
2006-07-14 13:35:00,42.63,42.8,42.63,42.78,22400.0,34.2756,34.4123,34.2756,34.3962,22400.0
2006-07-14 13:40:00,42.79,42.79,42.64,42.68,12300.0,34.4042,34.4042,34.2836,34.3158,12300.0
2006-07-14 13:45:00,42.68,42.7,42.55,42.56,11800.0,34.3158,34.3319,34.2113,34.2193,11800.0
2006-07-14 13:50:00,42.55,42.57,42.52,42.56,3800.0,34.2113,34.2273,34.1871,34.2193,3800.0
2006-07-14 13:55:00,42.56,42.63,42.5,42.5,6500.0,34.2193,34.2756,34.1711,34.1711,6500.0
2006-07-14 14:00:00,42.48,42.49,42.4,42.42,8000.0,34.155,34.163,34.0907,34.1067,8000.0
2006-07-14 14:05:00,42.41,42.43,42.36,42.4,14000.0,34.0987,34.1148,34.0585,34.0907,14000.0
2006-07-14 14:10:00,42.39,42.41,42.33,42.35,10900.0,34.0826,34.0987,34.0344,34.0505,10900.0
2006-07-14 14:15:00,42.35,42.44,42.32,42.42,10800.0,34.0505,34.1228,34.0263,34.1067,10800.0
2006-07-14 14:20:00,42.41,42.43,42.3,42.31,14100.0,34.0987,34.1148,34.0103,34.0183,14100.0
2006-07-14 14:25:00,42.31,42.31,42.22,42.23,22000.0,34.0183,34.0183,33.9459,33.954,22000.0
2006-07-14 14:30:00,42.23,42.24,42.19,42.22,10300.0,33.954,33.962,33.9218,33.9459,10300.0
2006-07-14 14:35:00,42.24,42.25,42.2,42.22,5200.0,33.962,33.9701,33.9299,33.9459,5200.0
2006-07-14 14:40:00,42.21,42.25,42.19,42.23,27600.0,33.9379,33.9701,33.9218,33.954,27600.0
2006-07-14 14:45:00,42.22,42.33,42.22,42.3,6100.0,33.9459,34.0344,33.9459,34.0103,6100.0
2006-07-14 14:50:00,42.33,42.45,42.29,42.38,11700.0,34.0344,34.1309,34.0022,34.0746,11700.0
2006-07-14 14:55:00,42.36,42.4,42.34,42.39,13900.0,34.0585,34.0907,34.0424,34.0826,13900.0
2006-07-14 15:00:00,42.43,42.5,42.42,42.42,16600.0,34.1148,34.1711,34.1067,34.1067,16600.0
2006-07-14 15:05:00,42.44,42.48,42.4,42.42,9200.0,34.1228,34.155,34.0907,34.1067,9200.0
2006-07-14 15:10:00,42.4,42.41,42.35,42.36,4000.0,34.0907,34.0987,34.0505,34.0585,4000.0
2006-07-14 15:15:00,42.38,42.38,42.28,42.32,9900.0,34.0746,34.0746,33.9942,34.0263,9900.0
2006-07-14 15:20:00,42.32,42.36,42.31,42.33,18300.0,34.0263,34.0585,34.0183,34.0344,18300.0
2006-07-14 15:25:00,42.32,42.32,42.23,42.27,8300.0,34.0263,34.0263,33.954,33.9861,8300.0
2006-07-14 15:30:00,42.24,42.32,42.24,42.28,11900.0,33.962,34.0263,33.962,33.9942,11900.0
2006-07-14 15:35:00,42.28,42.41,42.28,42.41,18400.0,33.9942,34.0987,33.9942,34.0987,18400.0
2006-07-14 15:40:00,42.42,42.5,42.31,42.47,40100.0,34.1067,34.1711,34.0183,34.1469,40100.0
2006-07-14 15:45:00,42.46,42.6,42.46,42.6,30300.0,34.1389,34.2515,34.1389,34.2515,30300.0
2006-07-14 15:50:00,42.61,42.62,42.5,42.58,42300.0,34.2595,34.2675,34.1711,34.2354,42300.0
2006-07-14 15:55:00,42.58,42.7,42.57,42.6,72100.0,34.2354,34.3319,34.2273,34.2515,72100.0
2006-07-17 09:30:00,42.45,42.72,42.45,42.65,15000.0,34.1309,34.3479,34.1309,34.2917,15000.0
2006-07-17 09:35:00,42.75,42.83,42.64,42.75,4300.0,34.3721,34.4364,34.2836,34.3721,4300.0
2006-07-17 09:40:00,42.83,42.97,42.74,42.97,9700.0,34.4364,34.549,34.364,34.549,9700.0
2006-07-17 09:45:00,42.99,43.0,42.9,43.0,12700.0,34.565,34.5731,34.4927,34.5731,12700.0
2006-07-17 09:50:00,42.96,42.99,42.92,42.97,15000.0,34.5409,34.565,34.5088,34.549,15000.0
2006-07-17 09:55:00,42.98,42.99,42.9,42.94,10300.0,34.557,34.565,34.4927,34.5248,10300.0
2006-07-17 10:00:00,42.93,42.98,42.9,42.97,15200.0,34.5168,34.557,34.4927,34.549,15200.0
2006-07-17 10:05:00,42.94,42.96,42.91,42.91,9500.0,34.5248,34.5409,34.5007,34.5007,9500.0
2006-07-17 10:10:00,42.93,42.98,42.91,42.95,5900.0,34.5168,34.557,34.5007,34.5329,5900.0
2006-07-17 10:15:00,42.98,42.99,42.93,42.96,6800.0,34.557,34.565,34.5168,34.5409,6800.0
2006-07-17 10:20:00,42.94,43.0,42.94,42.98,11500.0,34.5248,34.5731,34.5248,34.557,11500.0
2006-07-17 10:25:00,43.0,43.1,42.96,42.99,39600.0,34.5731,34.6535,34.5409,34.565,39600.0
2006-07-17 10:30:00,42.96,42.99,42.89,42.89,7400.0,34.5409,34.565,34.4846,34.4846,7400.0
2006-07-17 10:35:00,42.93,43.01,42.91,42.98,11200.0,34.5168,34.5811,34.5007,34.557,11200.0
2006-07-17 10:40:00,42.99,43.06,42.97,43.06,11800.0,34.565,34.6213,34.549,34.6213,11800.0
2006-07-17 10:45:00,43.06,43.12,43.06,43.08,12800.0,34.6213,34.6696,34.6213,34.6374,12800.0
2006-07-17 10:50:00,43.08,43.1,43.04,43.1,9600.0,34.6374,34.6535,34.6052,34.6535,9600.0
2006-07-17 10:55:00,43.1,43.27,43.1,43.2,11300.0,34.6535,34.7902,34.6535,34.7339,11300.0
2006-07-17 11:00:00,43.24,43.26,43.15,43.2,19300.0,34.766,34.7821,34.6937,34.7339,19300.0
2006-07-17 11:05:00,43.21,43.21,43.14,43.2,10500.0,34.7419,34.7419,34.6856,34.7339,10500.0
2006-07-17 11:10:00,43.19,43.24,43.19,43.22,5300.0,34.7258,34.766,34.7258,34.75,5300.0
2006-07-17 11:15:00,43.23,43.34,43.2,43.32,17600.0,34.758,34.8464,34.7339,34.8304,17600.0
2006-07-17 11:20:00,43.32,43.35,43.3,43.3,22000.0,34.8304,34.8545,34.8143,34.8143,22000.0
2006-07-17 11:25:00,43.3,43.31,43.27,43.3,15100.0,34.8143,34.8223,34.7902,34.8143,15100.0
2006-07-17 11:30:00,43.3,43.42,43.29,43.41,14800.0,34.8143,34.9108,34.8062,34.9027,14800.0
2006-07-17 11:35:00,43.4,43.42,43.32,43.39,12100.0,34.8947,34.9108,34.8304,34.8866,12100.0
2006-07-17 11:40:00,43.38,43.43,43.33,43.42,12300.0,34.8786,34.9188,34.8384,34.9108,12300.0
2006-07-17 11:45:00,43.44,43.54,43.42,43.52,13400.0,34.9268,35.0072,34.9108,34.9912,13400.0
2006-07-17 11:50:00,43.53,43.54,43.43,43.47,9000.0,34.9992,35.0072,34.9188,34.951,9000.0
2006-07-17 11:55:00,43.46,43.49,43.45,43.47,11700.0,34.9429,34.967,34.9349,34.951,11700.0
2006-07-17 12:00:00,43.46,43.54,43.46,43.47,14700.0,34.9429,35.0072,34.9429,34.951,14700.0
2006-07-17 12:05:00,43.48,43.52,43.47,43.49,21100.0,34.959,34.9912,34.951,34.967,21100.0
2006-07-17 12:10:00,43.45,43.45,43.38,43.43,5100.0,34.9349,34.9349,34.8786,34.9188,5100.0
2006-07-17 12:15:00,43.44,43.49,43.43,43.49,6600.0,34.9268,34.967,34.9188,34.967,6600.0
2006-07-17 12:20:00,43.47,43.5,43.44,43.46,8500.0,34.951,34.9751,34.9268,34.9429,8500.0
2006-07-17 12:25:00,43.47,43.5,43.44,43.5,4700.0,34.951,34.9751,34.9268,34.9751,4700.0
2006-07-17 12:30:00,43.5,43.51,43.47,43.47,6800.0,34.9751,34.9831,34.951,34.951,6800.0
2006-07-17 12:35:00,43.45,43.51,43.43,43.47,16300.0,34.9349,34.9831,34.9188,34.951,16300.0
2006-07-17 12:40:00,43.47,43.51,43.45,43.5,17300.0,34.951,34.9831,34.9349,34.9751,17300.0
2006-07-17 12:45:00,43.5,43.5,43.43,43.44,7900.0,34.9751,34.9751,34.9188,34.9268,7900.0
2006-07-17 12:50:00,43.44,43.51,43.41,43.43,19600.0,34.9268,34.9831,34.9027,34.9188,19600.0
2006-07-17 12:55:00,43.43,43.49,43.42,43.46,12400.0,34.9188,34.967,34.9108,34.9429,12400.0
2006-07-17 13:00:00,43.45,43.47,43.4,43.46,15300.0,34.9349,34.951,34.8947,34.9429,15300.0
2006-07-17 13:05:00,43.46,43.46,43.38,43.44,9500.0,34.9429,34.9429,34.8786,34.9268,9500.0
2006-07-17 13:10:00,43.45,43.51,43.45,43.47,4500.0,34.9349,34.9831,34.9349,34.951,4500.0
2006-07-17 13:15:00,43.47,43.52,43.38,43.46,23600.0,34.951,34.9912,34.8786,34.9429,23600.0
2006-07-17 13:20:00,43.48,43.48,43.41,43.43,9700.0,34.959,34.959,34.9027,34.9188,9700.0
2006-07-17 13:25:00,43.42,43.48,43.42,43.45,16600.0,34.9108,34.959,34.9108,34.9349,16600.0
2006-07-17 13:30:00,43.45,43.48,43.45,43.47,3700.0,34.9349,34.959,34.9349,34.951,3700.0
2006-07-17 13:35:00,43.44,43.47,43.41,43.41,8800.0,34.9268,34.951,34.9027,34.9027,8800.0
2006-07-17 13:40:00,43.41,43.47,43.39,43.45,7100.0,34.9027,34.951,34.8866,34.9349,7100.0
2006-07-17 13:45:00,43.44,43.45,43.38,43.44,13300.0,34.9268,34.9349,34.8786,34.9268,13300.0
2006-07-17 13:50:00,43.41,43.49,43.38,43.43,15300.0,34.9027,34.967,34.8786,34.9188,15300.0
2006-07-17 13:55:00,43.43,43.45,43.39,43.44,3900.0,34.9188,34.9349,34.8866,34.9268,3900.0
2006-07-17 14:00:00,43.43,43.45,43.41,43.44,20600.0,34.9188,34.9349,34.9027,34.9268,20600.0
2006-07-17 14:05:00,43.44,43.44,43.33,43.36,32600.0,34.9268,34.9268,34.8384,34.8625,32600.0
2006-07-17 14:10:00,43.36,43.37,43.26,43.27,23800.0,34.8625,34.8706,34.7821,34.7902,23800.0
2006-07-17 14:15:00,43.27,43.32,43.27,43.32,5500.0,34.7902,34.8304,34.7902,34.8304,5500.0
2006-07-17 14:20:00,43.32,43.32,43.26,43.29,11300.0,34.8304,34.8304,34.7821,34.8062,11300.0
2006-07-17 14:25:00,43.28,43.33,43.26,43.32,3000.0,34.7982,34.8384,34.7821,34.8304,3000.0
2006-07-17 14:30:00,43.33,43.37,43.31,43.37,16100.0,34.8384,34.8706,34.8223,34.8706,16100.0
2006-07-17 14:35:00,43.35,43.37,43.29,43.37,49600.0,34.8545,34.8706,34.8062,34.8706,49600.0
2006-07-17 14:40:00,43.34,43.39,43.31,43.33,23000.0,34.8464,34.8866,34.8223,34.8384,23000.0
2006-07-17 14:45:00,43.33,43.4,43.31,43.39,47000.0,34.8384,34.8947,34.8223,34.8866,47000.0
2006-07-17 14:50:00,43.38,43.4,43.37,43.38,16100.0,34.8786,34.8947,34.8706,34.8786,16100.0
2006-07-17 14:55:00,43.38,43.39,43.29,43.33,10500.0,34.8786,34.8866,34.8062,34.8384,10500.0
2006-07-17 15:00:00,43.34,43.37,43.3,43.34,21100.0,34.8464,34.8706,34.8143,34.8464,21100.0
2006-07-17 15:05:00,43.33,43.34,43.14,43.18,40600.0,34.8384,34.8464,34.6856,34.7178,40600.0
2006-07-17 15:10:00,43.18,43.33,43.18,43.29,31300.0,34.7178,34.8384,34.7178,34.8062,31300.0
2006-07-17 15:15:00,43.3,43.36,43.26,43.28,8100.0,34.8143,34.8625,34.7821,34.7982,8100.0
2006-07-17 15:20:00,43.3,43.32,43.2,43.21,15400.0,34.8143,34.8304,34.7339,34.7419,15400.0
2006-07-17 15:25:00,43.21,43.25,43.2,43.2,19300.0,34.7419,34.7741,34.7339,34.7339,19300.0
2006-07-17 15:30:00,43.17,43.18,43.14,43.16,16000.0,34.7098,34.7178,34.6856,34.7017,16000.0
2006-07-17 15:35:00,43.17,43.19,43.14,43.17,18700.0,34.7098,34.7258,34.6856,34.7098,18700.0
2006-07-17 15:40:00,43.17,43.23,43.14,43.22,44500.0,34.7098,34.758,34.6856,34.75,44500.0
2006-07-17 15:45:00,43.22,43.23,42.23,43.14,62000.0,34.75,34.758,33.954,34.6856,62000.0
2006-07-17 15:50:00,43.15,43.17,43.11,43.15,74200.0,34.6937,34.7098,34.6615,34.6937,74200.0
2006-07-17 15:55:00,43.16,43.17,43.11,43.14,10800.0,34.7017,34.7098,34.6615,34.6856,10800.0
2006-07-18 09:30:00,43.3,43.33,43.24,43.26,41000.0,34.8143,34.8384,34.766,34.7821,41000.0
2006-07-18 09:35:00,43.26,43.36,43.24,43.3,31800.0,34.7821,34.8625,34.766,34.8143,31800.0
2006-07-18 09:40:00,43.3,43.34,43.26,43.3,16800.0,34.8143,34.8464,34.7821,34.8143,16800.0
2006-07-18 09:45:00,43.3,43.37,43.29,43.35,9700.0,34.8143,34.8706,34.8062,34.8545,9700.0
2006-07-18 09:50:00,43.35,43.44,43.29,43.4,36700.0,34.8545,34.9268,34.8062,34.8947,36700.0
2006-07-18 09:55:00,43.41,43.41,43.3,43.35,30700.0,34.9027,34.9027,34.8143,34.8545,30700.0
2006-07-18 10:00:00,43.33,43.37,43.28,43.34,90500.0,34.8384,34.8706,34.7982,34.8464,90500.0
2006-07-18 10:05:00,43.32,43.32,43.22,43.25,14800.0,34.8304,34.8304,34.75,34.7741,14800.0
2006-07-18 10:10:00,43.3,43.35,43.15,43.26,83000.0,34.8143,34.8545,34.6937,34.7821,83000.0
2006-07-18 10:15:00,43.29,43.35,43.19,43.35,54700.0,34.8062,34.8545,34.7258,34.8545,54700.0
2006-07-18 10:20:00,43.36,43.45,43.3,43.3,24800.0,34.8625,34.9349,34.8143,34.8143,24800.0
2006-07-18 10:25:00,43.33,43.35,43.31,43.33,11100.0,34.8384,34.8545,34.8223,34.8384,11100.0
2006-07-18 10:30:00,43.32,43.43,43.29,43.37,20000.0,34.8304,34.9188,34.8062,34.8706,20000.0
2006-07-18 10:35:00,43.39,43.48,43.31,43.39,27700.0,34.8866,34.959,34.8223,34.8866,27700.0
2006-07-18 10:40:00,43.4,43.46,43.34,43.35,32200.0,34.8947,34.9429,34.8464,34.8545,32200.0
2006-07-18 10:45:00,43.35,43.47,43.32,43.46,47500.0,34.8545,34.951,34.8304,34.9429,47500.0
2006-07-18 10:50:00,43.41,43.43,43.35,43.38,16500.0,34.9027,34.9188,34.8545,34.8786,16500.0
2006-07-18 10:55:00,43.38,43.4,43.3,43.31,19600.0,34.8786,34.8947,34.8143,34.8223,19600.0
2006-07-18 11:00:00,43.3,43.4,43.29,43.31,33100.0,34.8143,34.8947,34.8062,34.8223,33100.0
2006-07-18 11:05:00,43.33,43.4,43.29,43.34,28400.0,34.8384,34.8947,34.8062,34.8464,28400.0
2006-07-18 11:10:00,43.36,43.43,43.34,43.36,59000.0,34.8625,34.9188,34.8464,34.8625,59000.0
2006-07-18 11:15:00,43.32,43.4,43.32,43.39,16700.0,34.8304,34.8947,34.8304,34.8866,16700.0
2006-07-18 11:20:00,43.36,43.38,43.34,43.37,6800.0,34.8625,34.8786,34.8464,34.8706,6800.0
2006-07-18 11:25:00,43.36,43.4,43.36,43.37,5900.0,34.8625,34.8947,34.8625,34.8706,5900.0
2006-07-18 11:30:00,43.37,43.39,43.29,43.37,23000.0,34.8706,34.8866,34.8062,34.8706,23000.0
2006-07-18 11:35:00,43.37,43.4,43.33,43.4,19200.0,34.8706,34.8947,34.8384,34.8947,19200.0
2006-07-18 11:40:00,43.39,43.4,43.33,43.36,17000.0,34.8866,34.8947,34.8384,34.8625,17000.0
2006-07-18 11:45:00,43.37,43.4,43.32,43.36,26800.0,34.8706,34.8947,34.8304,34.8625,26800.0
2006-07-18 11:50:00,43.38,43.44,43.36,43.36,8100.0,34.8786,34.9268,34.8625,34.8625,8100.0
2006-07-18 11:55:00,43.36,43.36,43.24,43.28,34400.0,34.8625,34.8625,34.766,34.7982,34400.0
2006-07-18 12:00:00,43.28,43.28,43.19,43.2,9600.0,34.7982,34.7982,34.7258,34.7339,9600.0
2006-07-18 12:05:00,43.21,43.27,43.17,43.25,68200.0,34.7419,34.7902,34.7098,34.7741,68200.0
2006-07-18 12:10:00,43.26,43.27,43.2,43.2,10200.0,34.7821,34.7902,34.7339,34.7339,10200.0
2006-07-18 12:15:00,43.2,43.25,43.14,43.14,14000.0,34.7339,34.7741,34.6856,34.6856,14000.0
2006-07-18 12:20:00,43.17,43.17,43.06,43.14,15400.0,34.7098,34.7098,34.6213,34.6856,15400.0
2006-07-18 12:25:00,43.11,43.2,43.1,43.17,10500.0,34.6615,34.7339,34.6535,34.7098,10500.0
2006-07-18 12:30:00,43.18,43.31,43.16,43.31,40800.0,34.7178,34.8223,34.7017,34.8223,40800.0
2006-07-18 12:35:00,43.31,43.34,43.31,43.34,3600.0,34.8223,34.8464,34.8223,34.8464,3600.0
2006-07-18 12:40:00,43.34,43.39,43.29,43.3,6200.0,34.8464,34.8866,34.8062,34.8143,6200.0
2006-07-18 12:45:00,43.3,43.35,43.25,43.25,3000.0,34.8143,34.8545,34.7741,34.7741,3000.0
2006-07-18 12:50:00,43.25,43.32,43.25,43.26,26200.0,34.7741,34.8304,34.7741,34.7821,26200.0
2006-07-18 12:55:00,43.26,43.26,43.2,43.23,78000.0,34.7821,34.7821,34.7339,34.758,78000.0
2006-07-18 13:00:00,43.21,43.22,43.13,43.21,38800.0,34.7419,34.75,34.6776,34.7419,38800.0
2006-07-18 13:05:00,43.21,43.22,43.17,43.18,4700.0,34.7419,34.75,34.7098,34.7178,4700.0
2006-07-18 13:10:00,43.18,43.23,43.18,43.18,11300.0,34.7178,34.758,34.7178,34.7178,11300.0
2006-07-18 13:15:00,43.18,43.19,43.1,43.1,14200.0,34.7178,34.7258,34.6535,34.6535,14200.0
2006-07-18 13:20:00,43.11,43.19,43.1,43.19,12600.0,34.6615,34.7258,34.6535,34.7258,12600.0
2006-07-18 13:25:00,43.17,43.26,43.17,43.21,15600.0,34.7098,34.7821,34.7098,34.7419,15600.0
2006-07-18 13:30:00,43.23,43.23,43.12,43.16,7400.0,34.758,34.758,34.6696,34.7017,7400.0
2006-07-18 13:35:00,43.17,43.24,43.17,43.19,13900.0,34.7098,34.766,34.7098,34.7258,13900.0
2006-07-18 13:40:00,43.17,43.2,43.14,43.17,11800.0,34.7098,34.7339,34.6856,34.7098,11800.0
2006-07-18 13:45:00,43.18,43.19,43.12,43.19,8800.0,34.7178,34.7258,34.6696,34.7258,8800.0
2006-07-18 13:50:00,43.19,43.21,43.15,43.15,12300.0,34.7258,34.7419,34.6937,34.6937,12300.0
2006-07-18 13:55:00,43.15,43.17,43.04,43.07,10800.0,34.6937,34.7098,34.6052,34.6294,10800.0
2006-07-18 14:00:00,43.08,43.21,43.08,43.17,17800.0,34.6374,34.7419,34.6374,34.7098,17800.0
2006-07-18 14:05:00,43.18,43.21,43.13,43.17,7800.0,34.7178,34.7419,34.6776,34.7098,7800.0
2006-07-18 14:10:00,43.17,43.2,43.07,43.07,7800.0,34.7098,34.7339,34.6294,34.6294,7800.0
2006-07-18 14:15:00,43.07,43.2,43.06,43.13,11100.0,34.6294,34.7339,34.6213,34.6776,11100.0
2006-07-18 14:20:00,43.15,43.15,43.03,43.06,7200.0,34.6937,34.6937,34.5972,34.6213,7200.0
2006-07-18 14:25:00,43.06,43.22,43.05,43.19,11500.0,34.6213,34.75,34.6133,34.7258,11500.0
2006-07-18 14:30:00,43.2,43.22,43.13,43.2,9300.0,34.7339,34.75,34.6776,34.7339,9300.0
2006-07-18 14:35:00,43.2,43.37,43.2,43.37,18100.0,34.7339,34.8706,34.7339,34.8706,18100.0
2006-07-18 14:40:00,43.36,43.41,43.23,43.26,7000.0,34.8625,34.9027,34.758,34.7821,7000.0
2006-07-18 14:45:00,43.24,43.24,43.19,43.24,58500.0,34.766,34.766,34.7258,34.766,58500.0
2006-07-18 14:50:00,43.24,43.28,43.22,43.23,5900.0,34.766,34.7982,34.75,34.758,5900.0
2006-07-18 14:55:00,43.25,43.28,43.21,43.28,3900.0,34.7741,34.7982,34.7419,34.7982,3900.0
2006-07-18 15:00:00,43.28,43.29,43.2,43.2,5800.0,34.7982,34.8062,34.7339,34.7339,5800.0
2006-07-18 15:05:00,43.18,43.2,43.07,43.12,26000.0,34.7178,34.7339,34.6294,34.6696,26000.0
2006-07-18 15:10:00,43.12,43.14,43.04,43.11,28700.0,34.6696,34.6856,34.6052,34.6615,28700.0
2006-07-18 15:15:00,43.1,43.17,43.09,43.17,5400.0,34.6535,34.7098,34.6454,34.7098,5400.0
2006-07-18 15:20:00,43.14,43.14,43.03,43.04,15700.0,34.6856,34.6856,34.5972,34.6052,15700.0
2006-07-18 15:25:00,43.04,43.13,43.01,43.1,18800.0,34.6052,34.6776,34.5811,34.6535,18800.0
2006-07-18 15:30:00,43.11,43.15,43.07,43.11,11700.0,34.6615,34.6937,34.6294,34.6615,11700.0
2006-07-18 15:35:00,43.15,43.17,43.11,43.14,19600.0,34.6937,34.7098,34.6615,34.6856,19600.0
2006-07-18 15:40:00,43.14,43.3,43.13,43.28,23300.0,34.6856,34.8143,34.6776,34.7982,23300.0
2006-07-18 15:45:00,43.22,43.39,43.22,43.24,92400.0,34.75,34.8866,34.75,34.766,92400.0
2006-07-18 15:50:00,43.26,43.3,43.23,43.28,45300.0,34.7821,34.8143,34.758,34.7982,45300.0
2006-07-18 15:55:00,43.3,43.33,43.27,43.31,29400.0,34.8143,34.8384,34.7902,34.8223,29400.0
2006-07-19 09:30:00,43.53,43.53,43.43,43.43,16700.0,34.9992,34.9992,34.9188,34.9188,16700.0
2006-07-19 09:35:00,43.33,43.53,43.12,43.45,55900.0,34.8384,34.9992,34.6696,34.9349,55900.0
2006-07-19 09:40:00,43.46,43.69,43.4,43.53,19100.0,34.9429,35.1278,34.8947,34.9992,19100.0
2006-07-19 09:45:00,43.54,43.64,43.5,43.6,15600.0,35.0072,35.0876,34.9751,35.0555,15600.0
2006-07-19 09:50:00,43.59,43.66,43.44,43.6,47500.0,35.0474,35.1037,34.9268,35.0555,47500.0
2006-07-19 09:55:00,43.59,43.63,43.51,43.58,24900.0,35.0474,35.0796,34.9831,35.0394,24900.0
2006-07-19 10:00:00,43.58,43.75,43.57,43.75,40000.0,35.0394,35.1761,35.0314,35.1761,40000.0
2006-07-19 10:05:00,43.74,43.84,43.72,43.81,28000.0,35.1681,35.2485,35.152,35.2243,28000.0
2006-07-19 10:10:00,43.82,43.82,43.75,43.75,20100.0,35.2324,35.2324,35.1761,35.1761,20100.0
2006-07-19 10:15:00,43.77,43.8,43.75,43.8,8000.0,35.1922,35.2163,35.1761,35.2163,8000.0
2006-07-19 10:20:00,43.79,43.8,43.76,43.78,26700.0,35.2083,35.2163,35.1841,35.2002,26700.0
2006-07-19 10:25:00,43.74,43.81,43.7,43.8,17200.0,35.1681,35.2243,35.1359,35.2163,17200.0
2006-07-19 10:30:00,43.79,43.82,43.78,43.8,27100.0,35.2083,35.2324,35.2002,35.2163,27100.0
2006-07-19 10:35:00,43.8,43.9,43.79,43.8,26400.0,35.2163,35.2967,35.2083,35.2163,26400.0
2006-07-19 10:40:00,43.79,43.89,43.77,43.87,19500.0,35.2083,35.2887,35.1922,35.2726,19500.0
2006-07-19 10:45:00,43.87,43.88,43.77,43.78,16600.0,35.2726,35.2806,35.1922,35.2002,16600.0
2006-07-19 10:50:00,43.8,43.82,43.78,43.78,20900.0,35.2163,35.2324,35.2002,35.2002,20900.0
2006-07-19 10:55:00,43.79,43.83,43.76,43.82,28500.0,35.2083,35.2404,35.1841,35.2324,28500.0
2006-07-19 11:00:00,43.81,43.84,43.7,43.8,31900.0,35.2243,35.2485,35.1359,35.2163,31900.0
2006-07-19 11:05:00,43.82,43.84,43.75,43.81,48700.0,35.2324,35.2485,35.1761,35.2243,48700.0
2006-07-19 11:10:00,43.81,43.91,43.8,43.87,39800.0,35.2243,35.3047,35.2163,35.2726,39800.0
2006-07-19 11:15:00,43.88,43.92,43.85,43.85,20000.0,35.2806,35.3128,35.2565,35.2565,20000.0
2006-07-19 11:20:00,43.85,43.87,43.81,43.81,7400.0,35.2565,35.2726,35.2243,35.2243,7400.0
2006-07-19 11:25:00,43.81,43.81,43.73,43.73,10300.0,35.2243,35.2243,35.16,35.16,10300.0
2006-07-19 11:30:00,43.74,43.83,43.7,43.83,14700.0,35.1681,35.2404,35.1359,35.2404,14700.0
2006-07-19 11:35:00,43.82,43.9,43.82,43.88,20300.0,35.2324,35.2967,35.2324,35.2806,20300.0
2006-07-19 11:40:00,43.89,43.94,43.87,43.9,25700.0,35.2887,35.3289,35.2726,35.2967,25700.0
2006-07-19 11:45:00,43.91,43.93,43.86,43.86,9500.0,35.3047,35.3208,35.2645,35.2645,9500.0
2006-07-19 11:50:00,43.86,43.9,43.84,43.84,22000.0,35.2645,35.2967,35.2485,35.2485,22000.0
2006-07-19 11:55:00,43.83,43.83,43.66,43.69,6200.0,35.2404,35.2404,35.1037,35.1278,6200.0
2006-07-19 12:00:00,43.69,43.82,43.64,43.73,24900.0,35.1278,35.2324,35.0876,35.16,24900.0
2006-07-19 12:05:00,43.69,43.8,43.69,43.72,15000.0,35.1278,35.2163,35.1278,35.152,15000.0
2006-07-19 12:10:00,43.71,43.74,43.67,43.71,11000.0,35.1439,35.1681,35.1118,35.1439,11000.0
2006-07-19 12:15:00,43.7,43.71,43.62,43.7,47800.0,35.1359,35.1439,35.0716,35.1359,47800.0
2006-07-19 12:20:00,43.72,43.76,43.72,43.73,1100.0,35.152,35.1841,35.152,35.16,1100.0
2006-07-19 12:25:00,43.75,43.76,43.69,43.72,18600.0,35.1761,35.1841,35.1278,35.152,18600.0
2006-07-19 12:30:00,43.71,43.75,43.7,43.74,23200.0,35.1439,35.1761,35.1359,35.1681,23200.0
2006-07-19 12:35:00,43.74,43.79,43.74,43.76,35400.0,35.1681,35.2083,35.1681,35.1841,35400.0
2006-07-19 12:40:00,43.76,43.76,43.72,43.73,4400.0,35.1841,35.1841,35.152,35.16,4400.0
2006-07-19 12:45:00,43.72,43.74,43.66,43.66,18800.0,35.152,35.1681,35.1037,35.1037,18800.0
2006-07-19 12:50:00,43.7,43.72,43.68,43.69,21000.0,35.1359,35.152,35.1198,35.1278,21000.0
2006-07-19 12:55:00,43.71,43.77,43.71,43.71,5800.0,35.1439,35.1922,35.1439,35.1439,5800.0
2006-07-19 13:00:00,43.73,43.73,43.69,43.69,2700.0,35.16,35.16,35.1278,35.1278,2700.0
2006-07-19 13:05:00,43.71,43.76,43.71,43.73,15900.0,35.1439,35.1841,35.1439,35.16,15900.0
2006-07-19 13:10:00,43.7,43.81,43.7,43.76,30200.0,35.1359,35.2243,35.1359,35.1841,30200.0
2006-07-19 13:15:00,43.7,43.77,43.7,43.77,56900.0,35.1359,35.1922,35.1359,35.1922,56900.0
2006-07-19 13:20:00,43.78,43.81,43.76,43.81,4500.0,35.2002,35.2243,35.1841,35.2243,4500.0
2006-07-19 13:25:00,43.85,43.93,43.84,43.89,7800.0,35.2565,35.3208,35.2485,35.2887,7800.0
2006-07-19 13:30:00,43.92,43.93,43.89,43.89,5100.0,35.3128,35.3208,35.2887,35.2887,5100.0
2006-07-19 13:35:00,43.87,43.9,43.83,43.9,79900.0,35.2726,35.2967,35.2404,35.2967,79900.0
2006-07-19 13:40:00,43.89,43.9,43.81,43.83,20700.0,35.2887,35.2967,35.2243,35.2404,20700.0
2006-07-19 13:45:00,43.84,43.89,43.83,43.87,4400.0,35.2485,35.2887,35.2404,35.2726,4400.0
2006-07-19 13:50:00,43.85,43.88,43.85,43.85,11600.0,35.2565,35.2806,35.2565,35.2565,11600.0
2006-07-19 13:55:00,43.88,43.92,43.88,43.91,6000.0,35.2806,35.3128,35.2806,35.3047,6000.0
2006-07-19 14:00:00,43.91,43.98,43.89,43.91,12900.0,35.3047,35.361,35.2887,35.3047,12900.0
2006-07-19 14:05:00,43.91,43.99,43.91,43.99,7600.0,35.3047,35.3691,35.3047,35.3691,7600.0
2006-07-19 14:10:00,43.99,44.05,43.98,44.01,25600.0,35.3691,35.4173,35.361,35.3851,25600.0
2006-07-19 14:15:00,44.0,44.09,44.0,44.07,16500.0,35.3771,35.4495,35.3771,35.4334,16500.0
2006-07-19 14:20:00,44.06,44.1,44.0,44.03,53000.0,35.4253,35.4575,35.3771,35.4012,53000.0
2006-07-19 14:25:00,44.05,44.18,44.05,44.1,13000.0,35.4173,35.5218,35.4173,35.4575,13000.0
2006-07-19 14:30:00,44.1,44.14,44.05,44.11,19900.0,35.4575,35.4897,35.4173,35.4655,19900.0
2006-07-19 14:35:00,44.1,44.15,44.09,44.14,52300.0,35.4575,35.4977,35.4495,35.4897,52300.0
2006-07-19 14:40:00,44.1,44.22,44.1,44.16,12700.0,35.4575,35.554,35.4575,35.5057,12700.0
2006-07-19 14:45:00,44.17,44.22,44.1,44.17,20500.0,35.5138,35.554,35.4575,35.5138,20500.0
2006-07-19 14:50:00,44.19,44.28,44.19,44.23,15900.0,35.5299,35.6022,35.5299,35.562,15900.0
2006-07-19 14:55:00,44.25,44.3,44.21,44.23,12200.0,35.5781,35.6183,35.5459,35.562,12200.0
2006-07-19 15:00:00,44.23,44.36,44.22,44.35,17500.0,35.562,35.6665,35.554,35.6585,17500.0
2006-07-19 15:05:00,44.35,44.39,44.32,44.36,39800.0,35.6585,35.6907,35.6344,35.6665,39800.0
2006-07-19 15:10:00,44.36,44.36,44.19,44.25,28200.0,35.6665,35.6665,35.5299,35.5781,28200.0
2006-07-19 15:15:00,44.25,44.35,44.23,44.3,16600.0,35.5781,35.6585,35.562,35.6183,16600.0
2006-07-19 15:20:00,44.29,44.43,44.25,44.41,31000.0,35.6103,35.7228,35.5781,35.7067,31000.0
2006-07-19 15:25:00,44.4,44.43,44.37,44.41,22100.0,35.6987,35.7228,35.6746,35.7067,22100.0
2006-07-19 15:30:00,44.4,44.46,44.38,44.41,54100.0,35.6987,35.7469,35.6826,35.7067,54100.0
2006-07-19 15:35:00,44.41,44.49,44.41,44.42,33800.0,35.7067,35.7711,35.7067,35.7148,33800.0
2006-07-19 15:40:00,44.43,44.43,44.2,44.24,41700.0,35.7228,35.7228,35.5379,35.5701,41700.0
2006-07-19 15:45:00,44.24,44.27,44.13,44.23,48100.0,35.5701,35.5942,35.4816,35.562,48100.0
2006-07-19 15:50:00,44.23,44.26,44.23,44.23,28400.0,35.562,35.5861,35.562,35.562,28400.0
2006-07-19 15:55:00,44.23,44.25,44.18,44.23,53000.0,35.562,35.5781,35.5218,35.562,53000.0
2006-07-20 09:30:00,44.15,44.23,44.04,44.09,17800.0,35.4977,35.562,35.4093,35.4495,17800.0
2006-07-20 09:35:00,44.09,44.18,43.97,43.99,12400.0,35.4495,35.5218,35.353,35.3691,12400.0
2006-07-20 09:40:00,43.96,44.04,43.92,43.98,5100.0,35.3449,35.4093,35.3128,35.361,5100.0
2006-07-20 09:45:00,43.97,44.11,43.95,43.95,15500.0,35.353,35.4655,35.3369,35.3369,15500.0
2006-07-20 09:50:00,43.94,43.95,43.82,43.86,16700.0,35.3289,35.3369,35.2324,35.2645,16700.0
2006-07-20 09:55:00,43.85,43.87,43.76,43.85,10400.0,35.2565,35.2726,35.1841,35.2565,10400.0
2006-07-20 10:00:00,43.85,43.85,43.69,43.69,68700.0,35.2565,35.2565,35.1278,35.1278,68700.0
2006-07-20 10:05:00,43.72,43.72,43.61,43.69,19200.0,35.152,35.152,35.0635,35.1278,19200.0
2006-07-20 10:10:00,43.65,43.7,43.57,43.58,24300.0,35.0957,35.1359,35.0314,35.0394,24300.0
2006-07-20 10:15:00,43.59,43.66,43.55,43.55,30700.0,35.0474,35.1037,35.0153,35.0153,30700.0
2006-07-20 10:20:00,43.57,43.69,43.55,43.59,22300.0,35.0314,35.1278,35.0153,35.0474,22300.0
2006-07-20 10:25:00,43.62,43.63,43.56,43.56,11300.0,35.0716,35.0796,35.0233,35.0233,11300.0
2006-07-20 10:30:00,43.58,43.63,43.52,43.57,14100.0,35.0394,35.0796,34.9912,35.0314,14100.0
2006-07-20 10:35:00,43.58,43.69,43.46,43.49,14900.0,35.0394,35.1278,34.9429,34.967,14900.0
2006-07-20 10:40:00,43.49,43.53,43.45,43.48,8300.0,34.967,34.9992,34.9349,34.959,8300.0
2006-07-20 10:45:00,43.52,43.52,43.4,43.48,9500.0,34.9912,34.9912,34.8947,34.959,9500.0
2006-07-20 10:50:00,43.49,43.51,43.46,43.5,11000.0,34.967,34.9831,34.9429,34.9751,11000.0
2006-07-20 10:55:00,43.49,43.59,43.46,43.5,63800.0,34.967,35.0474,34.9429,34.9751,63800.0
2006-07-20 11:00:00,43.49,43.5,43.32,43.45,23200.0,34.967,34.9751,34.8304,34.9349,23200.0
2006-07-20 11:05:00,43.42,43.49,43.32,43.42,13400.0,34.9108,34.967,34.8304,34.9108,13400.0
2006-07-20 11:10:00,43.41,43.45,43.37,43.42,15200.0,34.9027,34.9349,34.8706,34.9108,15200.0
2006-07-20 11:15:00,43.39,43.45,43.37,43.41,11500.0,34.8866,34.9349,34.8706,34.9027,11500.0
2006-07-20 11:20:00,43.41,43.45,43.38,43.45,10600.0,34.9027,34.9349,34.8786,34.9349,10600.0
2006-07-20 11:25:00,43.45,43.47,43.39,43.44,31500.0,34.9349,34.951,34.8866,34.9268,31500.0
2006-07-20 11:30:00,43.42,43.45,43.4,43.4,9800.0,34.9108,34.9349,34.8947,34.8947,9800.0
2006-07-20 11:35:00,43.44,43.5,43.39,43.46,66000.0,34.9268,34.9751,34.8866,34.9429,66000.0
2006-07-20 11:40:00,43.5,43.5,43.37,43.44,31900.0,34.9751,34.9751,34.8706,34.9268,31900.0
2006-07-20 11:45:00,43.43,43.45,43.31,43.4,33500.0,34.9188,34.9349,34.8223,34.8947,33500.0
2006-07-20 11:50:00,43.4,43.44,43.39,43.42,17300.0,34.8947,34.9268,34.8866,34.9108,17300.0
2006-07-20 11:55:00,43.45,43.45,43.35,43.37,4600.0,34.9349,34.9349,34.8545,34.8706,4600.0
2006-07-20 12:00:00,43.38,43.43,43.37,43.43,17700.0,34.8786,34.9188,34.8706,34.9188,17700.0
2006-07-20 12:05:00,43.43,43.45,43.35,43.41,3800.0,34.9188,34.9349,34.8545,34.9027,3800.0
2006-07-20 12:10:00,43.42,43.44,43.36,43.38,6900.0,34.9108,34.9268,34.8625,34.8786,6900.0
2006-07-20 12:15:00,43.44,43.45,43.37,43.44,3500.0,34.9268,34.9349,34.8706,34.9268,3500.0
2006-07-20 12:20:00,43.44,43.46,43.4,43.44,10100.0,34.9268,34.9429,34.8947,34.9268,10100.0
2006-07-20 12:25:00,43.45,43.46,43.4,43.44,5200.0,34.9349,34.9429,34.8947,34.9268,5200.0
2006-07-20 12:30:00,43.4,43.41,43.3,43.34,19000.0,34.8947,34.9027,34.8143,34.8464,19000.0
2006-07-20 12:35:00,43.33,43.37,43.29,43.31,6600.0,34.8384,34.8706,34.8062,34.8223,6600.0
2006-07-20 12:40:00,43.35,43.43,43.35,43.39,3100.0,34.8545,34.9188,34.8545,34.8866,3100.0
2006-07-20 12:45:00,43.41,43.42,43.39,43.41,2400.0,34.9027,34.9108,34.8866,34.9027,2400.0
2006-07-20 12:50:00,43.39,43.42,43.36,43.38,3800.0,34.8866,34.9108,34.8625,34.8786,3800.0
2006-07-20 12:55:00,43.36,43.4,43.35,43.36,7300.0,34.8625,34.8947,34.8545,34.8625,7300.0
2006-07-20 13:00:00,43.37,43.37,43.33,43.35,8200.0,34.8706,34.8706,34.8384,34.8545,8200.0
2006-07-20 13:05:00,43.33,43.35,43.32,43.34,8300.0,34.8384,34.8545,34.8304,34.8464,8300.0
2006-07-20 13:10:00,43.33,43.35,43.25,43.26,16800.0,34.8384,34.8545,34.7741,34.7821,16800.0
2006-07-20 13:15:00,43.27,43.31,43.26,43.28,12400.0,34.7902,34.8223,34.7821,34.7982,12400.0
2006-07-20 13:20:00,43.27,43.35,43.25,43.32,20600.0,34.7902,34.8545,34.7741,34.8304,20600.0
2006-07-20 13:25:00,43.31,43.35,43.3,43.33,22000.0,34.8223,34.8545,34.8143,34.8384,22000.0
2006-07-20 13:30:00,43.32,43.37,43.32,43.35,9300.0,34.8304,34.8706,34.8304,34.8545,9300.0
2006-07-20 13:35:00,43.34,43.37,43.29,43.29,16900.0,34.8464,34.8706,34.8062,34.8062,16900.0
2006-07-20 13:40:00,43.29,43.3,43.21,43.21,20400.0,34.8062,34.8143,34.7419,34.7419,20400.0
2006-07-20 13:45:00,43.22,43.3,43.22,43.3,15900.0,34.75,34.8143,34.75,34.8143,15900.0
2006-07-20 13:50:00,43.34,43.34,43.27,43.32,8600.0,34.8464,34.8464,34.7902,34.8304,8600.0
2006-07-20 13:55:00,43.33,43.36,43.3,43.35,14000.0,34.8384,34.8625,34.8143,34.8545,14000.0
2006-07-20 14:00:00,43.34,43.47,43.31,43.34,23100.0,34.8464,34.951,34.8223,34.8464,23100.0
2006-07-20 14:05:00,43.34,43.34,43.24,43.25,16800.0,34.8464,34.8464,34.766,34.7741,16800.0
2006-07-20 14:10:00,43.27,43.3,43.21,43.24,12200.0,34.7902,34.8143,34.7419,34.766,12200.0
2006-07-20 14:15:00,43.23,43.29,43.17,43.2,23100.0,34.758,34.8062,34.7098,34.7339,23100.0
2006-07-20 14:20:00,43.2,43.2,43.13,43.14,20900.0,34.7339,34.7339,34.6776,34.6856,20900.0
2006-07-20 14:25:00,43.16,43.23,43.13,43.16,13300.0,34.7017,34.758,34.6776,34.7017,13300.0
2006-07-20 14:30:00,43.14,43.21,43.14,43.21,7600.0,34.6856,34.7419,34.6856,34.7419,7600.0
2006-07-20 14:35:00,43.22,43.22,43.17,43.2,9700.0,34.75,34.75,34.7098,34.7339,9700.0
2006-07-20 14:40:00,43.2,43.26,43.19,43.22,38800.0,34.7339,34.7821,34.7258,34.75,38800.0
2006-07-20 14:45:00,43.21,43.29,43.17,43.28,24500.0,34.7419,34.8062,34.7098,34.7982,24500.0
2006-07-20 14:50:00,43.28,43.28,43.16,43.19,10700.0,34.7982,34.7982,34.7017,34.7258,10700.0
2006-07-20 14:55:00,43.2,43.21,43.11,43.11,6900.0,34.7339,34.7419,34.6615,34.6615,6900.0
2006-07-20 15:00:00,43.14,43.18,43.1,43.16,10500.0,34.6856,34.7178,34.6535,34.7017,10500.0
2006-07-20 15:05:00,43.16,43.26,43.16,43.18,18400.0,34.7017,34.7821,34.7017,34.7178,18400.0
2006-07-20 15:10:00,43.2,43.26,43.14,43.2,60600.0,34.7339,34.7821,34.6856,34.7339,60600.0
2006-07-20 15:15:00,43.21,43.26,43.15,43.17,11900.0,34.7419,34.7821,34.6937,34.7098,11900.0
2006-07-20 15:20:00,43.17,43.19,43.01,43.12,37100.0,34.7098,34.7258,34.5811,34.6696,37100.0
2006-07-20 15:25:00,43.11,43.2,43.1,43.13,39000.0,34.6615,34.7339,34.6535,34.6776,39000.0
2006-07-20 15:30:00,43.13,43.16,43.09,43.11,28400.0,34.6776,34.7017,34.6454,34.6615,28400.0
2006-07-20 15:35:00,43.12,43.26,43.11,43.25,24800.0,34.6696,34.7821,34.6615,34.7741,24800.0
2006-07-20 15:40:00,43.26,43.29,43.19,43.22,34000.0,34.7821,34.8062,34.7258,34.75,34000.0
2006-07-20 15:45:00,43.24,43.34,43.21,43.28,30300.0,34.766,34.8464,34.7419,34.7982,30300.0
2006-07-20 15:50:00,43.31,43.32,43.27,43.27,31900.0,34.8223,34.8304,34.7902,34.7902,31900.0
2006-07-20 15:55:00,43.27,43.29,43.26,43.27,14500.0,34.7902,34.8062,34.7821,34.7902,14500.0
2006-07-21 09:30:00,43.66,43.66,39.77,42.47,3600.0,35.1037,35.1037,31.9761,34.1469,3600.0
2006-07-21 09:35:00,40.44,43.93,39.77,43.9,372100.0,32.5148,35.3208,31.9761,35.2967,372100.0
2006-07-21 09:40:00,43.91,44.49,43.76,44.18,176000.0,35.3047,35.7711,35.1841,35.5218,176000.0
2006-07-21 09:45:00,44.22,44.43,43.99,44.02,99100.0,35.554,35.7228,35.3691,35.3932,99100.0
2006-07-21 09:50:00,44.02,44.08,43.92,43.96,98100.0,35.3932,35.4414,35.3128,35.3449,98100.0
2006-07-21 09:55:00,43.98,44.1,43.95,44.02,80800.0,35.361,35.4575,35.3369,35.3932,80800.0
2006-07-21 10:00:00,44.0,44.04,43.9,43.95,52000.0,35.3771,35.4093,35.2967,35.3369,52000.0
2006-07-21 10:05:00,43.92,44.05,43.89,44.0,85800.0,35.3128,35.4173,35.2887,35.3771,85800.0
2006-07-21 10:10:00,44.0,44.03,43.86,43.95,73700.0,35.3771,35.4012,35.2645,35.3369,73700.0
2006-07-21 10:15:00,43.97,43.99,43.91,43.97,30500.0,35.353,35.3691,35.3047,35.353,30500.0
2006-07-21 10:20:00,43.96,44.03,43.93,44.03,98700.0,35.3449,35.4012,35.3208,35.4012,98700.0
2006-07-21 10:25:00,44.02,44.08,43.9,43.9,151400.0,35.3932,35.4414,35.2967,35.2967,151400.0
2006-07-21 10:30:00,43.91,43.94,43.73,43.87,71900.0,35.3047,35.3289,35.16,35.2726,71900.0
2006-07-21 10:35:00,43.88,44.03,43.84,43.97,28500.0,35.2806,35.4012,35.2485,35.353,28500.0
2006-07-21 10:40:00,43.99,44.0,43.9,43.95,24400.0,35.3691,35.3771,35.2967,35.3369,24400.0
2006-07-21 10:45:00,43.95,44.0,43.9,43.99,74000.0,35.3369,35.3771,35.2967,35.3691,74000.0
2006-07-21 10:50:00,44.0,44.02,43.97,44.0,55400.0,35.3771,35.3932,35.353,35.3771,55400.0
2006-07-21 10:55:00,44.0,44.02,43.92,43.99,84200.0,35.3771,35.3932,35.3128,35.3691,84200.0
2006-07-21 11:00:00,43.99,44.24,43.99,44.01,22600.0,35.3691,35.5701,35.3691,35.3851,22600.0
2006-07-21 11:05:00,44.0,44.15,43.99,44.06,12300.0,35.3771,35.4977,35.3691,35.4253,12300.0
2006-07-21 11:10:00,44.05,44.09,43.99,44.0,44900.0,35.4173,35.4495,35.3691,35.3771,44900.0
2006-07-21 11:15:00,44.03,44.19,44.03,44.19,19700.0,35.4012,35.5299,35.4012,35.5299,19700.0
2006-07-21 11:20:00,44.19,44.24,44.11,44.13,18100.0,35.5299,35.5701,35.4655,35.4816,18100.0
2006-07-21 11:25:00,44.12,44.2,44.09,44.09,9400.0,35.4736,35.5379,35.4495,35.4495,9400.0
2006-07-21 11:30:00,44.09,44.14,44.07,44.1,25600.0,35.4495,35.4897,35.4334,35.4575,25600.0
2006-07-21 11:35:00,44.09,44.1,43.95,44.05,68300.0,35.4495,35.4575,35.3369,35.4173,68300.0
2006-07-21 11:40:00,44.07,44.12,44.06,44.08,14100.0,35.4334,35.4736,35.4253,35.4414,14100.0
2006-07-21 11:45:00,44.1,44.1,44.06,44.1,16200.0,35.4575,35.4575,35.4253,35.4575,16200.0
2006-07-21 11:50:00,44.1,44.1,44.0,44.04,84000.0,35.4575,35.4575,35.3771,35.4093,84000.0
2006-07-21 11:55:00,44.04,44.05,43.93,43.96,31400.0,35.4093,35.4173,35.3208,35.3449,31400.0
2006-07-21 12:00:00,43.98,44.01,43.85,43.89,26800.0,35.361,35.3851,35.2565,35.2887,26800.0
2006-07-21 12:05:00,43.88,44.0,43.88,43.89,50800.0,35.2806,35.3771,35.2806,35.2887,50800.0
2006-07-21 12:10:00,43.89,43.92,43.75,43.91,35800.0,35.2887,35.3128,35.1761,35.3047,35800.0
2006-07-21 12:15:00,43.87,43.95,43.86,43.92,14000.0,35.2726,35.3369,35.2645,35.3128,14000.0
2006-07-21 12:20:00,43.92,44.0,43.86,44.0,13100.0,35.3128,35.3771,35.2645,35.3771,13100.0
2006-07-21 12:25:00,43.94,44.03,43.93,43.97,12200.0,35.3289,35.4012,35.3208,35.353,12200.0
2006-07-21 12:30:00,43.95,44.0,43.93,43.93,8100.0,35.3369,35.3771,35.3208,35.3208,8100.0
2006-07-21 12:35:00,43.94,44.01,43.89,43.99,23200.0,35.3289,35.3851,35.2887,35.3691,23200.0
2006-07-21 12:40:00,43.96,44.0,43.93,43.95,31800.0,35.3449,35.3771,35.3208,35.3369,31800.0
2006-07-21 12:45:00,43.96,44.0,43.93,43.93,14300.0,35.3449,35.3771,35.3208,35.3208,14300.0
2006-07-21 12:50:00,43.94,44.02,43.87,43.99,15800.0,35.3289,35.3932,35.2726,35.3691,15800.0
2006-07-21 12:55:00,43.99,44.06,43.98,44.06,12200.0,35.3691,35.4253,35.361,35.4253,12200.0
2006-07-21 13:00:00,44.06,44.07,43.92,43.92,26200.0,35.4253,35.4334,35.3128,35.3128,26200.0
2006-07-21 13:05:00,43.95,44.04,43.91,44.02,32600.0,35.3369,35.4093,35.3047,35.3932,32600.0
2006-07-21 13:10:00,44.01,44.07,43.95,43.95,8800.0,35.3851,35.4334,35.3369,35.3369,8800.0
2006-07-21 13:15:00,43.95,44.01,43.93,44.01,8600.0,35.3369,35.3851,35.3208,35.3851,8600.0
2006-07-21 13:20:00,43.98,43.99,43.94,43.95,7200.0,35.361,35.3691,35.3289,35.3369,7200.0
2006-07-21 13:25:00,43.97,43.97,43.91,43.93,6200.0,35.353,35.353,35.3047,35.3208,6200.0
2006-07-21 13:30:00,43.96,43.96,43.92,43.96,9700.0,35.3449,35.3449,35.3128,35.3449,9700.0
2006-07-21 13:35:00,43.97,44.01,43.95,43.97,8000.0,35.353,35.3851,35.3369,35.353,8000.0
2006-07-21 13:40:00,43.99,44.05,43.96,43.97,16800.0,35.3691,35.4173,35.3449,35.353,16800.0
2006-07-21 13:45:00,43.95,44.1,43.9,44.0,11000.0,35.3369,35.4575,35.2967,35.3771,11000.0
2006-07-21 13:50:00,44.0,44.08,43.98,43.99,11500.0,35.3771,35.4414,35.361,35.3691,11500.0
2006-07-21 13:55:00,44.0,44.0,43.92,43.98,7200.0,35.3771,35.3771,35.3128,35.361,7200.0
2006-07-21 14:00:00,43.98,43.98,43.9,43.92,12100.0,35.361,35.361,35.2967,35.3128,12100.0
2006-07-21 14:05:00,43.92,43.98,43.9,43.95,18100.0,35.3128,35.361,35.2967,35.3369,18100.0
2006-07-21 14:10:00,43.94,43.99,43.9,43.97,12700.0,35.3289,35.3691,35.2967,35.353,12700.0
2006-07-21 14:15:00,43.97,44.0,43.95,43.98,11900.0,35.353,35.3771,35.3369,35.361,11900.0
2006-07-21 14:20:00,43.95,44.02,43.95,44.0,99100.0,35.3369,35.3932,35.3369,35.3771,99100.0
2006-07-21 14:25:00,43.99,44.06,43.95,44.02,21300.0,35.3691,35.4253,35.3369,35.3932,21300.0
2006-07-21 14:30:00,44.01,44.11,43.98,44.08,12800.0,35.3851,35.4655,35.361,35.4414,12800.0
2006-07-21 14:35:00,44.07,44.07,43.97,43.97,30000.0,35.4334,35.4334,35.353,35.353,30000.0
2006-07-21 14:40:00,43.94,43.99,43.91,43.99,12600.0,35.3289,35.3691,35.3047,35.3691,12600.0
2006-07-21 14:45:00,43.96,44.13,43.96,44.1,54100.0,35.3449,35.4816,35.3449,35.4575,54100.0
2006-07-21 14:50:00,44.09,44.32,44.09,44.31,25900.0,35.4495,35.6344,35.4495,35.6263,25900.0
2006-07-21 14:55:00,44.3,44.41,44.26,44.34,40700.0,35.6183,35.7067,35.5861,35.6505,40700.0
2006-07-21 15:00:00,44.31,44.31,44.16,44.21,27200.0,35.6263,35.6263,35.5057,35.5459,27200.0
2006-07-21 15:05:00,44.21,44.25,44.12,44.17,30500.0,35.5459,35.5781,35.4736,35.5138,30500.0
2006-07-21 15:10:00,44.17,44.25,44.13,44.22,18600.0,35.5138,35.5781,35.4816,35.554,18600.0
2006-07-21 15:15:00,44.21,44.24,44.12,44.12,14700.0,35.5459,35.5701,35.4736,35.4736,14700.0
2006-07-21 15:20:00,44.12,44.21,44.12,44.2,14700.0,35.4736,35.5459,35.4736,35.5379,14700.0
2006-07-21 15:25:00,44.19,44.31,44.19,44.29,19100.0,35.5299,35.6263,35.5299,35.6103,19100.0
2006-07-21 15:30:00,44.29,44.29,44.06,44.1,35000.0,35.6103,35.6103,35.4253,35.4575,35000.0
2006-07-21 15:35:00,44.13,44.17,44.08,44.09,23100.0,35.4816,35.5138,35.4414,35.4495,23100.0
2006-07-21 15:40:00,44.09,44.14,44.07,44.14,22700.0,35.4495,35.4897,35.4334,35.4897,22700.0
2006-07-21 15:45:00,44.14,44.39,44.14,44.39,78300.0,35.4897,35.6907,35.4897,35.6907,78300.0
2006-07-21 15:50:00,44.39,44.39,44.15,44.15,58100.0,35.6907,35.6907,35.4977,35.4977,58100.0
2006-07-21 15:55:00,44.17,44.22,44.15,44.17,51000.0,35.5138,35.554,35.4977,35.5138,51000.0
2006-07-24 09:30:00,44.3,44.61,44.3,44.5,25700.0,35.6183,35.8676,35.6183,35.7791,25700.0
2006-07-24 09:35:00,44.6,44.61,44.44,44.47,20100.0,35.8595,35.8676,35.7309,35.755,20100.0
2006-07-24 09:40:00,44.52,44.6,44.28,44.38,11200.0,35.7952,35.8595,35.6022,35.6826,11200.0
2006-07-24 09:45:00,44.49,44.54,44.33,44.44,9100.0,35.7711,35.8113,35.6424,35.7309,9100.0
2006-07-24 09:50:00,44.36,44.45,44.31,44.4,8500.0,35.6665,35.7389,35.6263,35.6987,8500.0
2006-07-24 09:55:00,44.4,44.56,44.4,44.47,14200.0,35.6987,35.8274,35.6987,35.755,14200.0
2006-07-24 10:00:00,44.43,44.47,44.22,44.25,30900.0,35.7228,35.755,35.554,35.5781,30900.0
2006-07-24 10:05:00,44.23,44.4,44.23,44.4,26300.0,35.562,35.6987,35.562,35.6987,26300.0
2006-07-24 10:10:00,44.41,44.42,44.32,44.33,20600.0,35.7067,35.7148,35.6344,35.6424,20600.0
2006-07-24 10:15:00,44.33,44.41,44.27,44.32,40500.0,35.6424,35.7067,35.5942,35.6344,40500.0
2006-07-24 10:20:00,44.34,44.44,44.32,44.43,36300.0,35.6505,35.7309,35.6344,35.7228,36300.0
2006-07-24 10:25:00,44.45,44.45,44.34,44.35,18300.0,35.7389,35.7389,35.6505,35.6585,18300.0
2006-07-24 10:30:00,44.35,44.42,44.34,44.37,21000.0,35.6585,35.7148,35.6505,35.6746,21000.0
2006-07-24 10:35:00,44.35,44.44,44.35,44.42,24600.0,35.6585,35.7309,35.6585,35.7148,24600.0
2006-07-24 10:40:00,44.43,44.45,44.29,44.4,20700.0,35.7228,35.7389,35.6103,35.6987,20700.0
2006-07-24 10:45:00,44.41,44.41,44.3,44.36,14400.0,35.7067,35.7067,35.6183,35.6665,14400.0
2006-07-24 10:50:00,44.36,44.46,44.32,44.42,24700.0,35.6665,35.7469,35.6344,35.7148,24700.0
2006-07-24 10:55:00,44.42,44.47,44.38,44.44,11800.0,35.7148,35.755,35.6826,35.7309,11800.0
2006-07-24 11:00:00,44.44,44.46,44.39,44.41,15800.0,35.7309,35.7469,35.6907,35.7067,15800.0
2006-07-24 11:05:00,44.43,44.45,44.38,44.41,25800.0,35.7228,35.7389,35.6826,35.7067,25800.0
2006-07-24 11:10:00,44.39,44.43,44.34,44.34,20000.0,35.6907,35.7228,35.6505,35.6505,20000.0
2006-07-24 11:15:00,44.35,44.4,44.35,44.38,22100.0,35.6585,35.6987,35.6585,35.6826,22100.0
2006-07-24 11:20:00,44.35,44.39,44.31,44.36,35400.0,35.6585,35.6907,35.6263,35.6665,35400.0
2006-07-24 11:25:00,44.36,44.39,44.33,44.35,12800.0,35.6665,35.6907,35.6424,35.6585,12800.0
2006-07-24 11:30:00,44.35,44.44,44.34,44.41,19400.0,35.6585,35.7309,35.6505,35.7067,19400.0
2006-07-24 11:35:00,44.41,44.45,44.41,44.45,16000.0,35.7067,35.7389,35.7067,35.7389,16000.0
2006-07-24 11:40:00,44.45,44.45,44.38,44.38,10700.0,35.7389,35.7389,35.6826,35.6826,10700.0
2006-07-24 11:45:00,44.38,44.46,44.37,44.41,9400.0,35.6826,35.7469,35.6746,35.7067,9400.0
2006-07-24 11:50:00,44.41,44.43,44.39,44.43,6400.0,35.7067,35.7228,35.6907,35.7228,6400.0
2006-07-24 11:55:00,44.42,44.42,44.33,44.33,6700.0,35.7148,35.7148,35.6424,35.6424,6700.0
2006-07-24 12:00:00,44.35,44.37,44.35,44.36,6100.0,35.6585,35.6746,35.6585,35.6665,6100.0
2006-07-24 12:05:00,44.36,44.36,44.23,44.28,4700.0,35.6665,35.6665,35.562,35.6022,4700.0
2006-07-24 12:10:00,44.29,44.29,44.1,44.21,26000.0,35.6103,35.6103,35.4575,35.5459,26000.0
2006-07-24 12:15:00,44.25,44.27,44.22,44.27,3600.0,35.5781,35.5942,35.554,35.5942,3600.0
2006-07-24 12:20:00,44.3,44.39,44.29,44.39,29900.0,35.6183,35.6907,35.6103,35.6907,29900.0
2006-07-24 12:25:00,44.37,44.39,44.34,44.35,6700.0,35.6746,35.6907,35.6505,35.6585,6700.0
2006-07-24 12:30:00,44.35,44.36,44.3,44.33,6600.0,35.6585,35.6665,35.6183,35.6424,6600.0
2006-07-24 12:35:00,44.32,44.43,44.32,44.43,15300.0,35.6344,35.7228,35.6344,35.7228,15300.0
2006-07-24 12:40:00,44.41,44.55,44.41,44.52,14600.0,35.7067,35.8193,35.7067,35.7952,14600.0
2006-07-24 12:45:00,44.52,44.53,44.43,44.49,14700.0,35.7952,35.8032,35.7228,35.7711,14700.0
2006-07-24 12:50:00,44.48,44.61,44.47,44.56,17700.0,35.763,35.8676,35.755,35.8274,17700.0
2006-07-24 12:55:00,44.57,44.6,44.51,44.54,12900.0,35.8354,35.8595,35.7871,35.8113,12900.0
2006-07-24 13:00:00,44.55,44.57,44.51,44.56,8800.0,35.8193,35.8354,35.7871,35.8274,8800.0
2006-07-24 13:05:00,44.58,44.59,44.55,44.57,24800.0,35.8434,35.8515,35.8193,35.8354,24800.0
2006-07-24 13:10:00,44.55,44.6,44.51,44.55,12700.0,35.8193,35.8595,35.7871,35.8193,12700.0
2006-07-24 13:15:00,44.55,44.6,44.53,44.58,9400.0,35.8193,35.8595,35.8032,35.8434,9400.0
2006-07-24 13:20:00,44.56,44.58,44.54,44.58,10000.0,35.8274,35.8434,35.8113,35.8434,10000.0
2006-07-24 13:25:00,44.57,44.63,44.57,44.63,19100.0,35.8354,35.8836,35.8354,35.8836,19100.0
2006-07-24 13:30:00,44.65,44.69,44.62,44.65,12400.0,35.8997,35.9319,35.8756,35.8997,12400.0
2006-07-24 13:35:00,44.63,44.69,44.63,44.68,11600.0,35.8836,35.9319,35.8836,35.9238,11600.0
2006-07-24 13:40:00,44.68,44.8,44.68,44.8,18200.0,35.9238,36.0203,35.9238,36.0203,18200.0
2006-07-24 13:45:00,44.81,44.86,44.81,44.82,17900.0,36.0284,36.0686,36.0284,36.0364,17900.0
2006-07-24 13:50:00,44.82,44.9,44.82,44.86,25100.0,36.0364,36.1007,36.0364,36.0686,25100.0
2006-07-24 13:55:00,44.87,44.93,44.87,44.91,15700.0,36.0766,36.1248,36.0766,36.1088,15700.0
2006-07-24 14:00:00,44.91,44.94,44.89,44.89,17000.0,36.1088,36.1329,36.0927,36.0927,17000.0
2006-07-24 14:05:00,44.89,44.9,44.86,44.86,24600.0,36.0927,36.1007,36.0686,36.0686,24600.0
2006-07-24 14:10:00,44.86,44.87,44.8,44.85,22000.0,36.0686,36.0766,36.0203,36.0605,22000.0
2006-07-24 14:15:00,44.86,44.89,44.84,44.85,15400.0,36.0686,36.0927,36.0525,36.0605,15400.0
2006-07-24 14:20:00,44.84,44.87,44.74,44.76,43700.0,36.0525,36.0766,35.9721,35.9882,43700.0
2006-07-24 14:25:00,44.78,44.9,44.78,44.81,31300.0,36.0042,36.1007,36.0042,36.0284,31300.0
2006-07-24 14:30:00,44.82,44.89,44.76,44.86,15700.0,36.0364,36.0927,35.9882,36.0686,15700.0
2006-07-24 14:35:00,44.85,44.93,44.84,44.89,12700.0,36.0605,36.1248,36.0525,36.0927,12700.0
2006-07-24 14:40:00,44.88,44.91,44.85,44.85,14600.0,36.0846,36.1088,36.0605,36.0605,14600.0
2006-07-24 14:45:00,44.84,44.86,44.83,44.86,10700.0,36.0525,36.0686,36.0444,36.0686,10700.0
2006-07-24 14:50:00,44.85,44.93,44.83,44.9,18300.0,36.0605,36.1248,36.0444,36.1007,18300.0
2006-07-24 14:55:00,44.89,44.93,44.84,44.92,25500.0,36.0927,36.1248,36.0525,36.1168,25500.0
2006-07-24 15:00:00,44.92,44.96,44.9,44.93,27800.0,36.1168,36.149,36.1007,36.1248,27800.0
2006-07-24 15:05:00,44.92,44.92,44.88,44.9,18900.0,36.1168,36.1168,36.0846,36.1007,18900.0
2006-07-24 15:10:00,44.9,44.92,44.89,44.9,24400.0,36.1007,36.1168,36.0927,36.1007,24400.0
2006-07-24 15:15:00,44.9,44.91,44.85,44.88,15100.0,36.1007,36.1088,36.0605,36.0846,15100.0
2006-07-24 15:20:00,44.87,44.92,44.84,44.88,28600.0,36.0766,36.1168,36.0525,36.0846,28600.0
2006-07-24 15:25:00,44.92,45.14,44.9,45.11,80900.0,36.1168,36.2937,36.1007,36.2696,80900.0
2006-07-24 15:30:00,45.13,45.21,45.11,45.15,45700.0,36.2856,36.35,36.2696,36.3017,45700.0
2006-07-24 15:35:00,45.14,45.18,45.06,45.06,35000.0,36.2937,36.3258,36.2294,36.2294,35000.0
2006-07-24 15:40:00,45.06,45.07,44.96,45.0,32600.0,36.2294,36.2374,36.149,36.1811,32600.0
2006-07-24 15:45:00,45.0,45.05,44.98,45.04,35000.0,36.1811,36.2213,36.165,36.2133,35000.0
2006-07-24 15:50:00,45.04,45.07,44.99,45.06,32600.0,36.2133,36.2374,36.1731,36.2294,32600.0
2006-07-24 15:55:00,45.06,45.12,45.02,45.03,56100.0,36.2294,36.2776,36.1972,36.2052,56100.0
2006-07-25 09:30:00,44.8,44.98,44.7,44.94,27100.0,36.0203,36.165,35.9399,36.1329,27100.0
2006-07-25 09:35:00,44.96,44.97,44.73,44.75,10800.0,36.149,36.157,35.964,35.9801,10800.0
2006-07-25 09:40:00,44.8,44.84,44.73,44.78,8900.0,36.0203,36.0525,35.964,36.0042,8900.0
2006-07-25 09:45:00,44.81,45.07,44.81,44.98,29200.0,36.0284,36.2374,36.0284,36.165,29200.0
2006-07-25 09:50:00,45.0,45.07,44.96,45.06,14000.0,36.1811,36.2374,36.149,36.2294,14000.0
2006-07-25 09:55:00,45.07,45.09,45.02,45.02,15600.0,36.2374,36.2535,36.1972,36.1972,15600.0
2006-07-25 10:00:00,45.02,45.19,45.02,45.07,13200.0,36.1972,36.3339,36.1972,36.2374,13200.0
2006-07-25 10:05:00,45.06,45.16,45.01,45.05,15500.0,36.2294,36.3098,36.1892,36.2213,15500.0
2006-07-25 10:10:00,45.08,45.08,45.02,45.03,4800.0,36.2454,36.2454,36.1972,36.2052,4800.0
2006-07-25 10:15:00,45.05,45.14,45.03,45.1,10600.0,36.2213,36.2937,36.2052,36.2615,10600.0
2006-07-25 10:20:00,45.11,45.15,45.1,45.12,9900.0,36.2696,36.3017,36.2615,36.2776,9900.0
2006-07-25 10:25:00,45.12,45.17,45.1,45.17,6700.0,36.2776,36.3178,36.2615,36.3178,6700.0
2006-07-25 10:30:00,45.17,45.18,45.15,45.18,9800.0,36.3178,36.3258,36.3017,36.3258,9800.0
2006-07-25 10:35:00,45.16,45.16,45.01,45.03,29000.0,36.3098,36.3098,36.1892,36.2052,29000.0
2006-07-25 10:40:00,45.02,45.05,44.98,45.03,19400.0,36.1972,36.2213,36.165,36.2052,19400.0
2006-07-25 10:45:00,45.04,45.07,44.95,44.96,12600.0,36.2133,36.2374,36.1409,36.149,12600.0
2006-07-25 10:50:00,44.96,44.96,44.87,44.92,19600.0,36.149,36.149,36.0766,36.1168,19600.0
2006-07-25 10:55:00,44.91,44.96,44.89,44.92,8500.0,36.1088,36.149,36.0927,36.1168,8500.0
2006-07-25 11:00:00,44.91,44.91,44.87,44.89,5700.0,36.1088,36.1088,36.0766,36.0927,5700.0
2006-07-25 11:05:00,44.9,44.92,44.84,44.85,15000.0,36.1007,36.1168,36.0525,36.0605,15000.0
2006-07-25 11:10:00,44.83,44.86,44.82,44.86,5700.0,36.0444,36.0686,36.0364,36.0686,5700.0
2006-07-25 11:15:00,44.87,44.88,44.77,44.82,10900.0,36.0766,36.0846,35.9962,36.0364,10900.0
2006-07-25 11:20:00,44.84,44.88,44.82,44.88,3500.0,36.0525,36.0846,36.0364,36.0846,3500.0
2006-07-25 11:25:00,44.88,44.97,44.85,44.97,6100.0,36.0846,36.157,36.0605,36.157,6100.0
2006-07-25 11:30:00,44.94,44.94,44.9,44.91,5800.0,36.1329,36.1329,36.1007,36.1088,5800.0
2006-07-25 11:35:00,44.9,44.91,44.83,44.83,4200.0,36.1007,36.1088,36.0444,36.0444,4200.0
2006-07-25 11:40:00,44.84,44.84,44.69,44.72,10100.0,36.0525,36.0525,35.9319,35.956,10100.0
2006-07-25 11:45:00,44.71,44.72,44.63,44.67,7100.0,35.948,35.956,35.8836,35.9158,7100.0
2006-07-25 11:50:00,44.67,44.71,44.62,44.71,11600.0,35.9158,35.948,35.8756,35.948,11600.0
2006-07-25 11:55:00,44.73,44.8,44.73,44.74,7800.0,35.964,36.0203,35.964,35.9721,7800.0
2006-07-25 12:00:00,44.73,44.73,44.66,44.69,3200.0,35.964,35.964,35.9078,35.9319,3200.0
2006-07-25 12:05:00,44.68,44.68,44.59,44.59,7300.0,35.9238,35.9238,35.8515,35.8515,7300.0
2006-07-25 12:10:00,44.59,44.65,44.58,44.64,6100.0,35.8515,35.8997,35.8434,35.8917,6100.0
2006-07-25 12:15:00,44.64,44.65,44.61,44.64,3100.0,35.8917,35.8997,35.8676,35.8917,3100.0
2006-07-25 12:20:00,44.64,44.71,44.63,44.68,6400.0,35.8917,35.948,35.8836,35.9238,6400.0
2006-07-25 12:25:00,44.67,44.7,44.64,44.66,4000.0,35.9158,35.9399,35.8917,35.9078,4000.0
2006-07-25 12:30:00,44.69,44.8,44.64,44.8,13200.0,35.9319,36.0203,35.8917,36.0203,13200.0
2006-07-25 12:35:00,44.79,44.83,44.79,44.82,4300.0,36.0123,36.0444,36.0123,36.0364,4300.0
2006-07-25 12:40:00,44.82,45.07,44.82,45.02,47000.0,36.0364,36.2374,36.0364,36.1972,47000.0
2006-07-25 12:45:00,45.05,45.2,45.0,45.2,33700.0,36.2213,36.3419,36.1811,36.3419,33700.0
2006-07-25 12:50:00,45.2,45.22,45.16,45.18,14400.0,36.3419,36.358,36.3098,36.3258,14400.0
2006-07-25 12:55:00,45.18,45.25,45.18,45.25,10300.0,36.3258,36.3821,36.3258,36.3821,10300.0
2006-07-25 13:00:00,45.3,45.36,45.25,45.36,35000.0,36.4223,36.4706,36.3821,36.4706,35000.0
2006-07-25 13:05:00,45.36,45.43,45.33,45.43,23800.0,36.4706,36.5269,36.4465,36.5269,23800.0
2006-07-25 13:10:00,45.43,45.45,45.39,45.42,14200.0,36.5269,36.5429,36.4947,36.5188,14200.0
2006-07-25 13:15:00,45.44,45.57,45.44,45.54,29600.0,36.5349,36.6394,36.5349,36.6153,29600.0
2006-07-25 13:20:00,45.54,45.56,45.36,45.37,29300.0,36.6153,36.6314,36.4706,36.4786,29300.0
2006-07-25 13:25:00,45.36,45.38,45.32,45.32,8400.0,36.4706,36.4867,36.4384,36.4384,8400.0
2006-07-25 13:30:00,45.31,45.36,45.29,45.34,17300.0,36.4304,36.4706,36.4143,36.4545,17300.0
2006-07-25 13:35:00,45.33,45.36,45.3,45.3,6700.0,36.4465,36.4706,36.4223,36.4223,6700.0
2006-07-25 13:40:00,45.27,45.28,45.21,45.22,4700.0,36.3982,36.4062,36.35,36.358,4700.0
2006-07-25 13:45:00,45.21,45.21,45.16,45.16,7300.0,36.35,36.35,36.3098,36.3098,7300.0
2006-07-25 13:50:00,45.17,45.17,45.11,45.14,8200.0,36.3178,36.3178,36.2696,36.2937,8200.0
2006-07-25 13:55:00,45.14,45.19,45.14,45.15,5400.0,36.2937,36.3339,36.2937,36.3017,5400.0
2006-07-25 14:00:00,45.17,45.2,45.09,45.09,18200.0,36.3178,36.3419,36.2535,36.2535,18200.0
2006-07-25 14:05:00,45.07,45.11,45.05,45.1,14200.0,36.2374,36.2696,36.2213,36.2615,14200.0
2006-07-25 14:10:00,45.1,45.12,45.01,45.01,41000.0,36.2615,36.2776,36.1892,36.1892,41000.0
2006-07-25 14:15:00,45.0,45.02,44.93,44.97,18600.0,36.1811,36.1972,36.1248,36.157,18600.0
2006-07-25 14:20:00,44.99,45.05,44.93,45.05,9300.0,36.1731,36.2213,36.1248,36.2213,9300.0
2006-07-25 14:25:00,45.06,45.09,45.04,45.07,5800.0,36.2294,36.2535,36.2133,36.2374,5800.0
2006-07-25 14:30:00,45.09,45.16,45.08,45.16,13200.0,36.2535,36.3098,36.2454,36.3098,13200.0
2006-07-25 14:35:00,45.15,45.17,45.07,45.09,10400.0,36.3017,36.3178,36.2374,36.2535,10400.0
2006-07-25 14:40:00,45.1,45.1,44.99,45.01,11700.0,36.2615,36.2615,36.1731,36.1892,11700.0
2006-07-25 14:45:00,45.01,45.15,44.99,45.12,25300.0,36.1892,36.3017,36.1731,36.2776,25300.0
2006-07-25 14:50:00,45.13,45.16,45.11,45.14,12300.0,36.2856,36.3098,36.2696,36.2937,12300.0
2006-07-25 14:55:00,45.14,45.19,45.13,45.17,14000.0,36.2937,36.3339,36.2856,36.3178,14000.0
2006-07-25 15:00:00,45.17,45.3,45.15,45.3,16000.0,36.3178,36.4223,36.3017,36.4223,16000.0
2006-07-25 15:05:00,45.29,45.36,45.27,45.33,47600.0,36.4143,36.4706,36.3982,36.4465,47600.0
2006-07-25 15:10:00,45.32,45.34,45.26,45.34,20200.0,36.4384,36.4545,36.3902,36.4545,20200.0
2006-07-25 15:15:00,45.33,45.43,45.33,45.41,44800.0,36.4465,36.5269,36.4465,36.5108,44800.0
2006-07-25 15:20:00,45.44,45.46,45.34,45.37,41000.0,36.5349,36.551,36.4545,36.4786,41000.0
2006-07-25 15:25:00,45.36,45.39,45.3,45.39,33800.0,36.4706,36.4947,36.4223,36.4947,33800.0
2006-07-25 15:30:00,45.4,45.45,45.37,45.38,61700.0,36.5027,36.5429,36.4786,36.4867,61700.0
2006-07-25 15:35:00,45.38,45.43,45.35,45.42,35200.0,36.4867,36.5269,36.4625,36.5188,35200.0
2006-07-25 15:40:00,45.43,45.46,45.34,45.34,39100.0,36.5269,36.551,36.4545,36.4545,39100.0
2006-07-25 15:45:00,45.36,45.39,45.34,45.38,30600.0,36.4706,36.4947,36.4545,36.4867,30600.0
2006-07-25 15:50:00,45.39,45.39,45.33,45.34,33800.0,36.4947,36.4947,36.4465,36.4545,33800.0
2006-07-25 15:55:00,45.34,45.34,45.19,45.19,106400.0,36.4545,36.4545,36.3339,36.3339,106400.0
2006-07-26 09:30:00,44.95,45.24,44.95,45.15,25400.0,36.1409,36.3741,36.1409,36.3017,25400.0
2006-07-26 09:35:00,45.05,45.16,44.85,44.98,14000.0,36.2213,36.3098,36.0605,36.165,14000.0
2006-07-26 09:40:00,45.0,45.1,44.9,44.96,12700.0,36.1811,36.2615,36.1007,36.149,12700.0
2006-07-26 09:45:00,45.02,45.24,45.02,45.19,11200.0,36.1972,36.3741,36.1972,36.3339,11200.0
2006-07-26 09:50:00,45.19,45.23,45.11,45.21,37000.0,36.3339,36.366,36.2696,36.35,37000.0
2006-07-26 09:55:00,45.21,45.32,45.2,45.2,25900.0,36.35,36.4384,36.3419,36.3419,25900.0
2006-07-26 10:00:00,45.2,45.2,45.16,45.2,35000.0,36.3419,36.3419,36.3098,36.3419,35000.0
2006-07-26 10:05:00,45.2,45.22,45.15,45.16,21700.0,36.3419,36.358,36.3017,36.3098,21700.0
2006-07-26 10:10:00,45.16,45.21,45.11,45.15,14000.0,36.3098,36.35,36.2696,36.3017,14000.0
2006-07-26 10:15:00,45.18,45.18,45.05,45.1,6600.0,36.3258,36.3258,36.2213,36.2615,6600.0
2006-07-26 10:20:00,45.1,45.11,44.99,45.0,5200.0,36.2615,36.2696,36.1731,36.1811,5200.0
2006-07-26 10:25:00,45.0,45.04,45.0,45.0,11200.0,36.1811,36.2133,36.1811,36.1811,11200.0
2006-07-26 10:30:00,45.02,45.02,44.93,44.96,10600.0,36.1972,36.1972,36.1248,36.149,10600.0
2006-07-26 10:35:00,44.96,45.06,44.93,45.03,12200.0,36.149,36.2294,36.1248,36.2052,12200.0
2006-07-26 10:40:00,45.04,45.04,44.97,45.04,8400.0,36.2133,36.2133,36.157,36.2133,8400.0
2006-07-26 10:45:00,45.04,45.05,45.0,45.01,14000.0,36.2133,36.2213,36.1811,36.1892,14000.0
2006-07-26 10:50:00,45.02,45.08,45.02,45.03,10200.0,36.1972,36.2454,36.1972,36.2052,10200.0
2006-07-26 10:55:00,45.03,45.1,45.03,45.07,56300.0,36.2052,36.2615,36.2052,36.2374,56300.0
2006-07-26 11:00:00,45.07,45.15,45.07,45.15,54700.0,36.2374,36.3017,36.2374,36.3017,54700.0
2006-07-26 11:05:00,45.14,45.19,45.12,45.13,11600.0,36.2937,36.3339,36.2776,36.2856,11600.0
2006-07-26 11:10:00,45.14,45.2,45.14,45.17,15000.0,36.2937,36.3419,36.2937,36.3178,15000.0
2006-07-26 11:15:00,45.17,45.2,45.17,45.19,14200.0,36.3178,36.3419,36.3178,36.3339,14200.0
2006-07-26 11:20:00,45.18,45.19,45.15,45.15,8500.0,36.3258,36.3339,36.3017,36.3017,8500.0
2006-07-26 11:25:00,45.14,45.2,45.07,45.18,38000.0,36.2937,36.3419,36.2374,36.3258,38000.0
2006-07-26 11:30:00,45.18,45.26,45.18,45.25,67200.0,36.3258,36.3902,36.3258,36.3821,67200.0
2006-07-26 11:35:00,45.25,45.25,45.15,45.15,10700.0,36.3821,36.3821,36.3017,36.3017,10700.0
2006-07-26 11:40:00,45.16,45.2,45.13,45.2,9900.0,36.3098,36.3419,36.2856,36.3419,9900.0
2006-07-26 11:45:00,45.18,45.28,45.18,45.23,9600.0,36.3258,36.4062,36.3258,36.366,9600.0
2006-07-26 11:50:00,45.24,45.4,45.24,45.39,29900.0,36.3741,36.5027,36.3741,36.4947,29900.0
2006-07-26 11:55:00,45.39,45.39,45.28,45.36,31400.0,36.4947,36.4947,36.4062,36.4706,31400.0
2006-07-26 12:00:00,45.35,45.37,45.32,45.34,12300.0,36.4625,36.4786,36.4384,36.4545,12300.0
2006-07-26 12:05:00,45.33,45.47,45.29,45.45,47600.0,36.4465,36.559,36.4143,36.5429,47600.0
2006-07-26 12:10:00,45.46,45.46,45.39,45.45,16100.0,36.551,36.551,36.4947,36.5429,16100.0
2006-07-26 12:15:00,45.45,45.46,45.35,45.35,11300.0,36.5429,36.551,36.4625,36.4625,11300.0
2006-07-26 12:20:00,45.33,45.36,45.31,45.32,5600.0,36.4465,36.4706,36.4304,36.4384,5600.0
2006-07-26 12:25:00,45.32,45.36,45.32,45.35,7200.0,36.4384,36.4706,36.4384,36.4625,7200.0
2006-07-26 12:30:00,45.35,45.4,45.34,45.39,11500.0,36.4625,36.5027,36.4545,36.4947,11500.0
2006-07-26 12:35:00,45.39,45.43,45.39,45.41,38900.0,36.4947,36.5269,36.4947,36.5108,38900.0
2006-07-26 12:40:00,45.42,45.46,45.42,45.42,23100.0,36.5188,36.551,36.5188,36.5188,23100.0
2006-07-26 12:45:00,45.44,45.46,45.41,45.46,8500.0,36.5349,36.551,36.5108,36.551,8500.0
2006-07-26 12:50:00,45.46,45.46,45.41,45.43,6000.0,36.551,36.551,36.5108,36.5269,6000.0
2006-07-26 12:55:00,45.42,45.47,45.42,45.47,5000.0,36.5188,36.559,36.5188,36.559,5000.0
2006-07-26 13:00:00,45.49,45.49,45.45,45.46,37000.0,36.5751,36.5751,36.5429,36.551,37000.0
2006-07-26 13:05:00,45.45,45.47,45.41,45.42,6200.0,36.5429,36.559,36.5108,36.5188,6200.0
2006-07-26 13:10:00,45.41,45.43,45.39,45.43,7500.0,36.5108,36.5269,36.4947,36.5269,7500.0
2006-07-26 13:15:00,45.44,45.5,45.44,45.49,8200.0,36.5349,36.5831,36.5349,36.5751,8200.0
2006-07-26 13:20:00,45.48,45.5,45.47,45.49,11200.0,36.5671,36.5831,36.559,36.5751,11200.0
2006-07-26 13:25:00,45.47,45.48,45.44,45.44,7500.0,36.559,36.5671,36.5349,36.5349,7500.0
2006-07-26 13:30:00,45.44,45.46,45.37,45.46,10800.0,36.5349,36.551,36.4786,36.551,10800.0
2006-07-26 13:35:00,45.46,45.48,45.42,45.45,11100.0,36.551,36.5671,36.5188,36.5429,11100.0
2006-07-26 13:40:00,45.44,45.46,45.43,45.46,7500.0,36.5349,36.551,36.5269,36.551,7500.0
2006-07-26 13:45:00,45.46,45.52,45.44,45.51,11700.0,36.551,36.5992,36.5349,36.5912,11700.0
2006-07-26 13:50:00,45.51,45.55,45.48,45.52,35500.0,36.5912,36.6233,36.5671,36.5992,35500.0
2006-07-26 13:55:00,45.51,45.52,45.47,45.47,4000.0,36.5912,36.5992,36.559,36.559,4000.0
2006-07-26 14:00:00,45.45,45.49,45.37,45.37,15800.0,36.5429,36.5751,36.4786,36.4786,15800.0
2006-07-26 14:05:00,45.37,45.39,45.3,45.3,18300.0,36.4786,36.4947,36.4223,36.4223,18300.0
2006-07-26 14:10:00,45.3,45.42,45.3,45.42,13000.0,36.4223,36.5188,36.4223,36.5188,13000.0
2006-07-26 14:15:00,45.41,45.5,45.4,45.42,17800.0,36.5108,36.5831,36.5027,36.5188,17800.0
2006-07-26 14:20:00,45.42,45.49,45.41,45.41,8200.0,36.5188,36.5751,36.5108,36.5108,8200.0
2006-07-26 14:25:00,45.41,45.44,45.37,45.39,9700.0,36.5108,36.5349,36.4786,36.4947,9700.0
2006-07-26 14:30:00,45.39,45.45,45.37,45.45,26500.0,36.4947,36.5429,36.4786,36.5429,26500.0
2006-07-26 14:35:00,45.46,45.48,45.4,45.41,6700.0,36.551,36.5671,36.5027,36.5108,6700.0
2006-07-26 14:40:00,45.44,45.44,45.35,45.39,7400.0,36.5349,36.5349,36.4625,36.4947,7400.0
2006-07-26 14:45:00,45.4,45.41,45.31,45.34,9400.0,36.5027,36.5108,36.4304,36.4545,9400.0
2006-07-26 14:50:00,45.35,45.4,45.34,45.39,11300.0,36.4625,36.5027,36.4545,36.4947,11300.0
2006-07-26 14:55:00,45.39,45.41,45.35,45.36,8400.0,36.4947,36.5108,36.4625,36.4706,8400.0
2006-07-26 15:00:00,45.37,45.39,45.36,45.36,11000.0,36.4786,36.4947,36.4706,36.4706,11000.0
2006-07-26 15:05:00,45.36,45.36,45.31,45.31,9200.0,36.4706,36.4706,36.4304,36.4304,9200.0
2006-07-26 15:10:00,45.31,45.31,45.23,45.23,8800.0,36.4304,36.4304,36.366,36.366,8800.0
2006-07-26 15:15:00,45.23,45.27,45.22,45.24,6800.0,36.366,36.3982,36.358,36.3741,6800.0
2006-07-26 15:20:00,45.25,45.27,45.21,45.27,10800.0,36.3821,36.3982,36.35,36.3982,10800.0
2006-07-26 15:25:00,45.24,45.29,45.24,45.27,12200.0,36.3741,36.4143,36.3741,36.3982,12200.0
2006-07-26 15:30:00,45.28,45.33,45.27,45.29,21100.0,36.4062,36.4465,36.3982,36.4143,21100.0
2006-07-26 15:35:00,45.29,45.36,45.29,45.36,28200.0,36.4143,36.4706,36.4143,36.4706,28200.0
2006-07-26 15:40:00,45.36,45.36,45.21,45.21,25700.0,36.4706,36.4706,36.35,36.35,25700.0
2006-07-26 15:45:00,45.21,45.3,45.21,45.29,28600.0,36.35,36.4223,36.35,36.4143,28600.0
2006-07-26 15:50:00,45.28,45.29,45.23,45.28,13700.0,36.4062,36.4143,36.366,36.4062,13700.0
2006-07-26 15:55:00,45.27,45.27,45.18,45.2,58200.0,36.3982,36.3982,36.3258,36.3419,58200.0
2006-07-27 09:30:00,45.1,45.36,45.02,45.36,21900.0,36.2615,36.4706,36.1972,36.4706,21900.0
2006-07-27 09:35:00,45.37,45.49,44.81,44.94,17100.0,36.4786,36.5751,36.0284,36.1329,17100.0
2006-07-27 09:40:00,45.02,45.26,44.8,44.8,16500.0,36.1972,36.3902,36.0203,36.0203,16500.0
2006-07-27 09:45:00,44.88,45.12,44.8,45.02,20800.0,36.0846,36.2776,36.0203,36.1972,20800.0
2006-07-27 09:50:00,45.03,45.17,45.03,45.17,13900.0,36.2052,36.3178,36.2052,36.3178,13900.0
2006-07-27 09:55:00,45.17,45.21,45.14,45.18,18400.0,36.3178,36.35,36.2937,36.3258,18400.0
2006-07-27 10:00:00,45.19,45.2,45.11,45.19,13800.0,36.3339,36.3419,36.2696,36.3339,13800.0
2006-07-27 10:05:00,45.2,45.29,45.1,45.19,19400.0,36.3419,36.4143,36.2615,36.3339,19400.0
2006-07-27 10:10:00,45.2,45.31,45.2,45.3,11600.0,36.3419,36.4304,36.3419,36.4223,11600.0
2006-07-27 10:15:00,45.25,45.3,45.25,45.26,13100.0,36.3821,36.4223,36.3821,36.3902,13100.0
2006-07-27 10:20:00,45.28,45.3,45.25,45.26,11000.0,36.4062,36.4223,36.3821,36.3902,11000.0
2006-07-27 10:25:00,45.26,45.26,45.2,45.25,11300.0,36.3902,36.3902,36.3419,36.3821,11300.0
2006-07-27 10:30:00,45.28,45.28,45.2,45.2,13900.0,36.4062,36.4062,36.3419,36.3419,13900.0
2006-07-27 10:35:00,45.19,45.22,45.12,45.12,5700.0,36.3339,36.358,36.2776,36.2776,5700.0
2006-07-27 10:40:00,45.12,45.14,44.86,44.86,9500.0,36.2776,36.2937,36.0686,36.0686,9500.0
2006-07-27 10:45:00,44.86,44.92,44.84,44.88,25500.0,36.0686,36.1168,36.0525,36.0846,25500.0
2006-07-27 10:50:00,44.88,44.88,44.8,44.84,45300.0,36.0846,36.0846,36.0203,36.0525,45300.0
2006-07-27 10:55:00,44.84,44.9,44.84,44.89,10000.0,36.0525,36.1007,36.0525,36.0927,10000.0
2006-07-27 11:00:00,44.91,44.94,44.82,44.82,9800.0,36.1088,36.1329,36.0364,36.0364,9800.0
2006-07-27 11:05:00,44.84,44.85,44.72,44.73,16200.0,36.0525,36.0605,35.956,35.964,16200.0
2006-07-27 11:10:00,44.73,44.74,44.7,44.74,43200.0,35.964,35.9721,35.9399,35.9721,43200.0
2006-07-27 11:15:00,44.74,44.83,44.72,44.82,17300.0,35.9721,36.0444,35.956,36.0364,17300.0
2006-07-27 11:20:00,44.81,44.83,44.79,44.79,12100.0,36.0284,36.0444,36.0123,36.0123,12100.0
2006-07-27 11:25:00,44.8,44.84,44.76,44.76,11600.0,36.0203,36.0525,35.9882,35.9882,11600.0
2006-07-27 11:30:00,44.76,44.78,44.72,44.73,16500.0,35.9882,36.0042,35.956,35.964,16500.0
2006-07-27 11:35:00,44.72,44.72,44.68,44.68,8300.0,35.956,35.956,35.9238,35.9238,8300.0
2006-07-27 11:40:00,44.68,44.71,44.63,44.63,21800.0,35.9238,35.948,35.8836,35.8836,21800.0
2006-07-27 11:45:00,44.62,44.64,44.6,44.62,10800.0,35.8756,35.8917,35.8595,35.8756,10800.0
2006-07-27 11:50:00,44.62,44.63,44.6,44.62,18000.0,35.8756,35.8836,35.8595,35.8756,18000.0
2006-07-27 11:55:00,44.63,44.63,44.62,44.63,4400.0,35.8836,35.8836,35.8756,35.8836,4400.0
2006-07-27 12:00:00,44.63,44.72,44.62,44.69,31600.0,35.8836,35.956,35.8756,35.9319,31600.0
2006-07-27 12:05:00,44.69,44.89,44.69,44.82,46400.0,35.9319,36.0927,35.9319,36.0364,46400.0
2006-07-27 12:10:00,44.83,44.9,44.8,44.88,38700.0,36.0444,36.1007,36.0203,36.0846,38700.0
2006-07-27 12:15:00,44.86,44.87,44.82,44.83,8600.0,36.0686,36.0766,36.0364,36.0444,8600.0
2006-07-27 12:20:00,44.82,44.92,44.82,44.92,13900.0,36.0364,36.1168,36.0364,36.1168,13900.0
2006-07-27 12:25:00,44.88,44.92,44.86,44.88,5800.0,36.0846,36.1168,36.0686,36.0846,5800.0
2006-07-27 12:30:00,44.89,45.08,44.88,45.08,22900.0,36.0927,36.2454,36.0846,36.2454,22900.0
2006-07-27 12:35:00,45.08,45.09,45.0,45.03,8100.0,36.2454,36.2535,36.1811,36.2052,8100.0
2006-07-27 12:40:00,45.0,45.02,44.98,44.99,7600.0,36.1811,36.1972,36.165,36.1731,7600.0
2006-07-27 12:45:00,44.99,45.0,44.98,44.98,800.0,36.1731,36.1811,36.165,36.165,800.0
2006-07-27 12:50:00,44.98,45.02,44.97,44.97,6500.0,36.165,36.1972,36.157,36.157,6500.0
2006-07-27 12:55:00,44.95,45.0,44.95,44.98,3000.0,36.1409,36.1811,36.1409,36.165,3000.0
2006-07-27 13:00:00,44.98,45.0,44.96,44.98,3100.0,36.165,36.1811,36.149,36.165,3100.0
2006-07-27 13:05:00,44.97,44.97,44.94,44.96,2400.0,36.157,36.157,36.1329,36.149,2400.0
2006-07-27 13:10:00,44.96,44.98,44.92,44.92,3500.0,36.149,36.165,36.1168,36.1168,3500.0
2006-07-27 13:15:00,44.92,44.99,44.9,44.99,3600.0,36.1168,36.1731,36.1007,36.1731,3600.0
2006-07-27 13:20:00,44.98,45.0,44.96,44.98,2400.0,36.165,36.1811,36.149,36.165,2400.0
2006-07-27 13:25:00,44.97,44.97,44.94,44.94,4000.0,36.157,36.157,36.1329,36.1329,4000.0
2006-07-27 13:30:00,44.94,44.94,44.75,44.75,18700.0,36.1329,36.1329,35.9801,35.9801,18700.0
2006-07-27 13:35:00,44.75,44.75,44.7,44.7,13900.0,35.9801,35.9801,35.9399,35.9399,13900.0
2006-07-27 13:40:00,44.69,44.69,44.65,44.69,4700.0,35.9319,35.9319,35.8997,35.9319,4700.0
2006-07-27 13:45:00,44.66,44.7,44.66,44.7,3200.0,35.9078,35.9399,35.9078,35.9399,3200.0
2006-07-27 13:50:00,44.69,44.73,44.68,44.68,8800.0,35.9319,35.964,35.9238,35.9238,8800.0
2006-07-27 13:55:00,44.68,44.68,44.64,44.64,8800.0,35.9238,35.9238,35.8917,35.8917,8800.0
2006-07-27 14:00:00,44.63,44.64,44.54,44.59,10300.0,35.8836,35.8917,35.8113,35.8515,10300.0
2006-07-27 14:05:00,44.56,44.61,44.56,44.61,9200.0,35.8274,35.8676,35.8274,35.8676,9200.0
2006-07-27 14:10:00,44.61,44.63,44.58,44.63,12100.0,35.8676,35.8836,35.8434,35.8836,12100.0
2006-07-27 14:15:00,44.63,44.75,44.59,44.73,12300.0,35.8836,35.9801,35.8515,35.964,12300.0
2006-07-27 14:20:00,44.75,44.75,44.71,44.72,3700.0,35.9801,35.9801,35.948,35.956,3700.0
2006-07-27 14:25:00,44.7,44.76,44.68,44.73,8200.0,35.9399,35.9882,35.9238,35.964,8200.0
2006-07-27 14:30:00,44.75,44.78,44.72,44.72,9200.0,35.9801,36.0042,35.956,35.956,9200.0
2006-07-27 14:35:00,44.72,44.75,44.67,44.73,10500.0,35.956,35.9801,35.9158,35.964,10500.0
2006-07-27 14:40:00,44.71,44.75,44.71,44.72,4400.0,35.948,35.9801,35.948,35.956,4400.0
2006-07-27 14:45:00,44.72,44.72,44.67,44.72,8300.0,35.956,35.956,35.9158,35.956,8300.0
2006-07-27 14:50:00,44.69,44.72,44.68,44.71,6500.0,35.9319,35.956,35.9238,35.948,6500.0
2006-07-27 14:55:00,44.71,44.73,44.7,44.73,2000.0,35.948,35.964,35.9399,35.964,2000.0
2006-07-27 15:00:00,44.74,44.76,44.69,44.7,7300.0,35.9721,35.9882,35.9319,35.9399,7300.0
2006-07-27 15:05:00,44.69,44.69,44.65,44.65,8100.0,35.9319,35.9319,35.8997,35.8997,8100.0
2006-07-27 15:10:00,44.65,44.68,44.62,44.64,8900.0,35.8997,35.9238,35.8756,35.8917,8900.0
2006-07-27 15:15:00,44.62,44.62,44.57,44.59,6500.0,35.8756,35.8756,35.8354,35.8515,6500.0
2006-07-27 15:20:00,44.57,44.64,44.57,44.62,8100.0,35.8354,35.8917,35.8354,35.8756,8100.0
2006-07-27 15:25:00,44.63,44.67,44.63,44.63,7800.0,35.8836,35.9158,35.8836,35.8836,7800.0
2006-07-27 15:30:00,44.64,44.7,44.6,44.7,7900.0,35.8917,35.9399,35.8595,35.9399,7900.0
2006-07-27 15:35:00,44.7,44.8,44.7,44.78,9900.0,35.9399,36.0203,35.9399,36.0042,9900.0
2006-07-27 15:40:00,44.8,44.84,44.79,44.84,11600.0,36.0203,36.0525,36.0123,36.0525,11600.0
2006-07-27 15:45:00,44.84,44.84,44.73,44.76,22600.0,36.0525,36.0525,35.964,35.9882,22600.0
2006-07-27 15:50:00,44.76,44.8,44.76,44.77,10900.0,35.9882,36.0203,35.9882,35.9962,10900.0
2006-07-27 15:55:00,44.77,44.77,44.74,44.75,19600.0,35.9962,35.9962,35.9721,35.9801,19600.0
2006-07-28 09:30:00,45.04,45.27,45.0,45.27,15100.0,36.2133,36.3982,36.1811,36.3982,15100.0
2006-07-28 09:35:00,45.27,45.3,45.19,45.25,25300.0,36.3982,36.4223,36.3339,36.3821,25300.0
2006-07-28 09:40:00,45.21,45.47,45.21,45.45,19300.0,36.35,36.559,36.35,36.5429,19300.0
2006-07-28 09:45:00,45.45,45.47,45.38,45.44,11000.0,36.5429,36.559,36.4867,36.5349,11000.0
2006-07-28 09:50:00,45.44,45.46,45.38,45.4,18700.0,36.5349,36.551,36.4867,36.5027,18700.0
2006-07-28 09:55:00,45.39,45.4,45.36,45.36,5400.0,36.4947,36.5027,36.4706,36.4706,5400.0
2006-07-28 10:00:00,45.37,45.4,45.35,45.38,13000.0,36.4786,36.5027,36.4625,36.4867,13000.0
2006-07-28 10:05:00,45.39,45.41,45.37,45.39,11200.0,36.4947,36.5108,36.4786,36.4947,11200.0
2006-07-28 10:10:00,45.39,45.4,45.24,45.37,24500.0,36.4947,36.5027,36.3741,36.4786,24500.0
2006-07-28 10:15:00,45.37,45.4,45.25,45.38,14900.0,36.4786,36.5027,36.3821,36.4867,14900.0
2006-07-28 10:20:00,45.38,45.44,45.36,45.38,18800.0,36.4867,36.5349,36.4706,36.4867,18800.0
2006-07-28 10:25:00,45.4,45.4,45.35,45.38,5800.0,36.5027,36.5027,36.4625,36.4867,5800.0
2006-07-28 10:30:00,45.37,45.55,45.37,45.55,24800.0,36.4786,36.6233,36.4786,36.6233,24800.0
2006-07-28 10:35:00,45.54,45.59,45.52,45.58,21100.0,36.6153,36.6555,36.5992,36.6475,21100.0
2006-07-28 10:40:00,45.58,45.65,45.55,45.63,12700.0,36.6475,36.7037,36.6233,36.6877,12700.0
2006-07-28 10:45:00,45.64,45.8,45.64,45.73,18100.0,36.6957,36.8243,36.6957,36.7681,18100.0
2006-07-28 10:50:00,45.75,45.81,45.74,45.75,19700.0,36.7841,36.8324,36.7761,36.7841,19700.0
2006-07-28 10:55:00,45.75,45.77,45.72,45.77,5500.0,36.7841,36.8002,36.76,36.8002,5500.0
2006-07-28 11:00:00,45.79,45.95,45.79,45.95,14700.0,36.8163,36.9449,36.8163,36.9449,14700.0
2006-07-28 11:05:00,45.96,45.98,45.92,45.94,13100.0,36.953,36.9691,36.9208,36.9369,13100.0
2006-07-28 11:10:00,45.93,45.94,45.86,45.88,12800.0,36.9289,36.9369,36.8726,36.8887,12800.0
2006-07-28 11:15:00,45.9,45.94,45.75,45.86,51900.0,36.9047,36.9369,36.7841,36.8726,51900.0
2006-07-28 11:20:00,45.89,45.9,45.82,45.84,12300.0,36.8967,36.9047,36.8404,36.8565,12300.0
2006-07-28 11:25:00,45.82,45.86,45.8,45.8,31800.0,36.8404,36.8726,36.8243,36.8243,31800.0
2006-07-28 11:30:00,45.8,45.82,45.72,45.72,12700.0,36.8243,36.8404,36.76,36.76,12700.0
2006-07-28 11:35:00,45.69,45.71,45.63,45.63,8700.0,36.7359,36.752,36.6877,36.6877,8700.0
2006-07-28 11:40:00,45.66,45.68,45.62,45.68,22800.0,36.7118,36.7279,36.6796,36.7279,22800.0
2006-07-28 11:45:00,45.69,45.74,45.69,45.71,12800.0,36.7359,36.7761,36.7359,36.752,12800.0
2006-07-28 11:50:00,45.7,45.72,45.68,45.68,6200.0,36.7439,36.76,36.7279,36.7279,6200.0
2006-07-28 11:55:00,45.69,45.7,45.65,45.67,9400.0,36.7359,36.7439,36.7037,36.7198,9400.0
2006-07-28 12:00:00,45.66,45.66,45.63,45.65,9300.0,36.7118,36.7118,36.6877,36.7037,9300.0
2006-07-28 12:05:00,45.64,45.81,45.64,45.77,23700.0,36.6957,36.8324,36.6957,36.8002,23700.0
2006-07-28 12:10:00,45.81,45.89,45.78,45.89,17500.0,36.8324,36.8967,36.8083,36.8967,17500.0
2006-07-28 12:15:00,45.89,45.94,45.85,45.87,10900.0,36.8967,36.9369,36.8645,36.8806,10900.0
2006-07-28 12:20:00,45.9,45.9,45.81,45.81,7000.0,36.9047,36.9047,36.8324,36.8324,7000.0
2006-07-28 12:25:00,45.81,45.83,45.73,45.78,7900.0,36.8324,36.8485,36.7681,36.8083,7900.0
2006-07-28 12:30:00,45.78,45.84,45.78,45.83,5200.0,36.8083,36.8565,36.8083,36.8485,5200.0
2006-07-28 12:35:00,45.82,45.93,45.8,45.93,10200.0,36.8404,36.9289,36.8243,36.9289,10200.0
2006-07-28 12:40:00,45.93,45.94,45.9,45.91,13000.0,36.9289,36.9369,36.9047,36.9128,13000.0
2006-07-28 12:45:00,45.89,45.91,45.89,45.89,3700.0,36.8967,36.9128,36.8967,36.8967,3700.0
2006-07-28 12:50:00,45.9,45.91,45.88,45.88,5100.0,36.9047,36.9128,36.8887,36.8887,5100.0
2006-07-28 12:55:00,45.88,45.89,45.85,45.86,3000.0,36.8887,36.8967,36.8645,36.8726,3000.0
2006-07-28 13:00:00,45.86,45.93,45.85,45.93,12900.0,36.8726,36.9289,36.8645,36.9289,12900.0
2006-07-28 13:05:00,45.93,45.94,45.9,45.92,7100.0,36.9289,36.9369,36.9047,36.9208,7100.0
2006-07-28 13:10:00,45.93,45.94,45.83,45.83,9700.0,36.9289,36.9369,36.8485,36.8485,9700.0
2006-07-28 13:15:00,45.85,45.85,45.8,45.8,5600.0,36.8645,36.8645,36.8243,36.8243,5600.0
2006-07-28 13:20:00,45.8,45.86,45.8,45.85,10300.0,36.8243,36.8726,36.8243,36.8645,10300.0
2006-07-28 13:25:00,45.85,45.87,45.83,45.85,5900.0,36.8645,36.8806,36.8485,36.8645,5900.0
2006-07-28 13:30:00,45.86,45.87,45.83,45.86,10000.0,36.8726,36.8806,36.8485,36.8726,10000.0
2006-07-28 13:35:00,45.86,45.88,45.83,45.84,9500.0,36.8726,36.8887,36.8485,36.8565,9500.0
2006-07-28 13:40:00,45.83,45.84,45.8,45.81,8400.0,36.8485,36.8565,36.8243,36.8324,8400.0
2006-07-28 13:45:00,45.81,45.82,45.78,45.81,8900.0,36.8324,36.8404,36.8083,36.8324,8900.0
2006-07-28 13:50:00,45.81,45.89,45.8,45.89,5800.0,36.8324,36.8967,36.8243,36.8967,5800.0
2006-07-28 13:55:00,45.89,45.92,45.89,45.92,23600.0,36.8967,36.9208,36.8967,36.9208,23600.0
2006-07-28 14:00:00,45.93,45.94,45.92,45.93,10100.0,36.9289,36.9369,36.9208,36.9289,10100.0
2006-07-28 14:05:00,45.94,45.99,45.92,45.96,25700.0,36.9369,36.9771,36.9208,36.953,25700.0
2006-07-28 14:10:00,45.97,45.98,45.96,45.98,21100.0,36.961,36.9691,36.953,36.9691,21100.0
2006-07-28 14:15:00,45.97,45.99,45.97,45.98,9200.0,36.961,36.9771,36.961,36.9691,9200.0
2006-07-28 14:20:00,45.99,46.0,45.98,45.99,100100.0,36.9771,36.9851,36.9691,36.9771,100100.0
2006-07-28 14:25:00,46.0,46.01,45.97,45.97,33800.0,36.9851,36.9932,36.961,36.961,33800.0
2006-07-28 14:30:00,45.97,45.97,45.92,45.94,10600.0,36.961,36.961,36.9208,36.9369,10600.0
2006-07-28 14:35:00,45.95,45.99,45.95,45.99,14400.0,36.9449,36.9771,36.9449,36.9771,14400.0
2006-07-28 14:40:00,45.99,46.0,45.97,45.98,16400.0,36.9771,36.9851,36.961,36.9691,16400.0
2006-07-28 14:45:00,45.97,45.98,45.97,45.97,10800.0,36.961,36.9691,36.961,36.961,10800.0
2006-07-28 14:50:00,45.97,46.03,45.96,46.03,34600.0,36.961,37.0093,36.953,37.0093,34600.0
2006-07-28 14:55:00,46.04,46.06,46.02,46.04,9800.0,37.0173,37.0334,37.0012,37.0173,9800.0
2006-07-28 15:00:00,46.03,46.03,45.97,45.97,11600.0,37.0093,37.0093,36.961,36.961,11600.0
2006-07-28 15:05:00,45.97,46.0,45.97,45.99,14600.0,36.961,36.9851,36.961,36.9771,14600.0
2006-07-28 15:10:00,46.0,46.03,45.99,46.03,5400.0,36.9851,37.0093,36.9771,37.0093,5400.0
2006-07-28 15:15:00,46.01,46.03,46.01,46.01,4700.0,36.9932,37.0093,36.9932,36.9932,4700.0
2006-07-28 15:20:00,46.01,46.07,46.01,46.01,25300.0,36.9932,37.0414,36.9932,36.9932,25300.0
2006-07-28 15:25:00,46.02,46.02,46.0,46.01,10900.0,37.0012,37.0012,36.9851,36.9932,10900.0
2006-07-28 15:30:00,46.0,46.02,46.0,46.01,13100.0,36.9851,37.0012,36.9851,36.9932,13100.0
2006-07-28 15:35:00,46.02,46.03,45.98,46.01,12900.0,37.0012,37.0093,36.9691,36.9932,12900.0
2006-07-28 15:40:00,46.01,46.12,46.01,46.12,23000.0,36.9932,37.0816,36.9932,37.0816,23000.0
2006-07-28 15:45:00,46.1,46.18,46.1,46.15,26600.0,37.0655,37.1299,37.0655,37.1058,26600.0
2006-07-28 15:50:00,46.16,46.19,46.05,46.05,43500.0,37.1138,37.1379,37.0253,37.0253,43500.0
2006-07-28 15:55:00,46.08,46.1,46.01,46.1,46500.0,37.0495,37.0655,36.9932,37.0655,46500.0
2006-07-31 09:30:00,45.95,45.97,45.76,45.76,19400.0,36.9449,36.961,36.7922,36.7922,19400.0
2006-07-31 09:35:00,45.85,45.87,45.76,45.83,6900.0,36.8645,36.8806,36.7922,36.8485,6900.0
2006-07-31 09:40:00,45.81,45.86,45.71,45.81,11700.0,36.8324,36.8726,36.752,36.8324,11700.0
2006-07-31 09:45:00,45.85,45.85,45.7,45.7,32900.0,36.8645,36.8645,36.7439,36.7439,32900.0
2006-07-31 09:50:00,45.69,45.81,45.69,45.72,6800.0,36.7359,36.8324,36.7359,36.76,6800.0
2006-07-31 09:55:00,45.72,45.77,45.7,45.77,13800.0,36.76,36.8002,36.7439,36.8002,13800.0
2006-07-31 10:00:00,45.78,45.78,45.6,45.61,9600.0,36.8083,36.8083,36.6635,36.6716,9600.0
2006-07-31 10:05:00,45.62,45.76,45.6,45.64,11800.0,36.6796,36.7922,36.6635,36.6957,11800.0
2006-07-31 10:10:00,45.65,45.67,45.59,45.6,10700.0,36.7037,36.7198,36.6555,36.6635,10700.0
2006-07-31 10:15:00,45.59,45.7,45.58,45.7,11900.0,36.6555,36.7439,36.6475,36.7439,11900.0
2006-07-31 10:20:00,45.66,45.75,45.66,45.75,4000.0,36.7118,36.7841,36.7118,36.7841,4000.0
2006-07-31 10:25:00,45.76,45.77,45.71,45.77,8500.0,36.7922,36.8002,36.752,36.8002,8500.0
2006-07-31 10:30:00,45.77,45.81,45.62,45.76,14300.0,36.8002,36.8324,36.6796,36.7922,14300.0
2006-07-31 10:35:00,45.76,45.78,45.72,45.72,6300.0,36.7922,36.8083,36.76,36.76,6300.0
2006-07-31 10:40:00,45.73,45.76,45.69,45.72,4500.0,36.7681,36.7922,36.7359,36.76,4500.0
2006-07-31 10:45:00,45.7,45.7,45.64,45.64,4400.0,36.7439,36.7439,36.6957,36.6957,4400.0
2006-07-31 10:50:00,45.64,45.64,45.61,45.61,15200.0,36.6957,36.6957,36.6716,36.6716,15200.0
2006-07-31 10:55:00,45.64,45.68,45.61,45.63,6600.0,36.6957,36.7279,36.6716,36.6877,6600.0
2006-07-31 11:00:00,45.64,45.69,45.62,45.63,14200.0,36.6957,36.7359,36.6796,36.6877,14200.0
2006-07-31 11:05:00,45.64,45.68,45.61,45.64,3200.0,36.6957,36.7279,36.6716,36.6957,3200.0
2006-07-31 11:10:00,45.64,45.69,45.57,45.61,10200.0,36.6957,36.7359,36.6394,36.6716,10200.0
2006-07-31 11:15:00,45.59,45.6,45.54,45.54,13600.0,36.6555,36.6635,36.6153,36.6153,13600.0
2006-07-31 11:20:00,45.55,45.6,45.45,45.53,43500.0,36.6233,36.6635,36.5429,36.6073,43500.0
2006-07-31 11:25:00,45.52,45.56,45.51,45.52,9100.0,36.5992,36.6314,36.5912,36.5992,9100.0
2006-07-31 11:30:00,45.53,45.65,45.51,45.58,10000.0,36.6073,36.7037,36.5912,36.6475,10000.0
2006-07-31 11:35:00,45.58,45.66,45.56,45.64,7000.0,36.6475,36.7118,36.6314,36.6957,7000.0
2006-07-31 11:40:00,45.65,45.7,45.61,45.66,11300.0,36.7037,36.7439,36.6716,36.7118,11300.0
2006-07-31 11:45:00,45.68,45.78,45.67,45.78,19400.0,36.7279,36.8083,36.7198,36.8083,19400.0
2006-07-31 11:50:00,45.81,45.82,45.78,45.78,6600.0,36.8324,36.8404,36.8083,36.8083,6600.0
2006-07-31 11:55:00,45.81,45.82,45.74,45.8,8600.0,36.8324,36.8404,36.7761,36.8243,8600.0
2006-07-31 12:00:00,45.8,45.81,45.76,45.78,6700.0,36.8243,36.8324,36.7922,36.8083,6700.0
2006-07-31 12:05:00,45.77,45.78,45.75,45.75,3800.0,36.8002,36.8083,36.7841,36.7841,3800.0
2006-07-31 12:10:00,45.75,45.76,45.74,45.76,4200.0,36.7841,36.7922,36.7761,36.7922,4200.0
2006-07-31 12:15:00,45.75,45.75,45.72,45.75,3300.0,36.7841,36.7841,36.76,36.7841,3300.0
2006-07-31 12:20:00,45.74,45.75,45.72,45.75,5500.0,36.7761,36.7841,36.76,36.7841,5500.0
2006-07-31 12:25:00,45.76,45.76,45.72,45.73,2900.0,36.7922,36.7922,36.76,36.7681,2900.0
2006-07-31 12:30:00,45.73,45.74,45.64,45.64,4000.0,36.7681,36.7761,36.6957,36.6957,4000.0
2006-07-31 12:35:00,45.64,45.65,45.6,45.64,7100.0,36.6957,36.7037,36.6635,36.6957,7100.0
2006-07-31 12:40:00,45.63,45.68,45.6,45.66,7000.0,36.6877,36.7279,36.6635,36.7118,7000.0
2006-07-31 12:45:00,45.67,45.68,45.64,45.67,6300.0,36.7198,36.7279,36.6957,36.7198,6300.0
2006-07-31 12:50:00,45.68,45.68,45.58,45.61,6300.0,36.7279,36.7279,36.6475,36.6716,6300.0
2006-07-31 12:55:00,45.61,45.68,45.61,45.66,6900.0,36.6716,36.7279,36.6716,36.7118,6900.0
2006-07-31 13:00:00,45.65,45.68,45.63,45.65,10600.0,36.7037,36.7279,36.6877,36.7037,10600.0
2006-07-31 13:05:00,45.66,45.66,45.61,45.63,4600.0,36.7118,36.7118,36.6716,36.6877,4600.0
2006-07-31 13:10:00,45.63,45.64,45.6,45.62,5800.0,36.6877,36.6957,36.6635,36.6796,5800.0
2006-07-31 13:15:00,45.62,45.67,45.62,45.63,6800.0,36.6796,36.7198,36.6796,36.6877,6800.0
2006-07-31 13:20:00,45.62,45.65,45.62,45.64,4500.0,36.6796,36.7037,36.6796,36.6957,4500.0
2006-07-31 13:25:00,45.63,45.72,45.63,45.72,19800.0,36.6877,36.76,36.6877,36.76,19800.0
2006-07-31 13:30:00,45.68,45.68,45.6,45.61,4700.0,36.7279,36.7279,36.6635,36.6716,4700.0
2006-07-31 13:35:00,45.63,45.63,45.59,45.59,2500.0,36.6877,36.6877,36.6555,36.6555,2500.0
2006-07-31 13:40:00,45.6,45.63,45.59,45.62,3100.0,36.6635,36.6877,36.6555,36.6796,3100.0
2006-07-31 13:45:00,45.62,45.68,45.62,45.65,4800.0,36.6796,36.7279,36.6796,36.7037,4800.0
2006-07-31 13:50:00,45.65,45.66,45.62,45.63,2900.0,36.7037,36.7118,36.6796,36.6877,2900.0
2006-07-31 13:55:00,45.63,45.63,45.61,45.62,6000.0,36.6877,36.6877,36.6716,36.6796,6000.0
2006-07-31 14:00:00,45.62,45.7,45.61,45.64,13100.0,36.6796,36.7439,36.6716,36.6957,13100.0
2006-07-31 14:05:00,45.63,45.64,45.61,45.62,6500.0,36.6877,36.6957,36.6716,36.6796,6500.0
2006-07-31 14:10:00,45.62,45.64,45.6,45.61,13200.0,36.6796,36.6957,36.6635,36.6716,13200.0
2006-07-31 14:15:00,45.6,45.6,45.58,45.59,8000.0,36.6635,36.6635,36.6475,36.6555,8000.0
2006-07-31 14:20:00,45.59,45.65,45.58,45.62,6800.0,36.6555,36.7037,36.6475,36.6796,6800.0
2006-07-31 14:25:00,45.62,45.64,45.59,45.59,8800.0,36.6796,36.6957,36.6555,36.6555,8800.0
2006-07-31 14:30:00,45.6,45.61,45.56,45.59,8100.0,36.6635,36.6716,36.6314,36.6555,8100.0
2006-07-31 14:35:00,45.58,45.6,45.58,45.6,4300.0,36.6475,36.6635,36.6475,36.6635,4300.0
2006-07-31 14:40:00,45.59,45.59,45.56,45.56,10100.0,36.6555,36.6555,36.6314,36.6314,10100.0
2006-07-31 14:45:00,45.56,45.58,45.56,45.58,7500.0,36.6314,36.6475,36.6314,36.6475,7500.0
2006-07-31 14:50:00,45.58,45.62,45.56,45.56,4900.0,36.6475,36.6796,36.6314,36.6314,4900.0
2006-07-31 14:55:00,45.56,45.59,45.56,45.57,4000.0,36.6314,36.6555,36.6314,36.6394,4000.0
2006-07-31 15:00:00,45.58,45.61,45.57,45.58,5800.0,36.6475,36.6716,36.6394,36.6475,5800.0
2006-07-31 15:05:00,45.57,45.57,45.52,45.52,7700.0,36.6394,36.6394,36.5992,36.5992,7700.0
2006-07-31 15:10:00,45.52,45.54,45.5,45.52,11500.0,36.5992,36.6153,36.5831,36.5992,11500.0
2006-07-31 15:15:00,45.53,45.57,45.51,45.56,6500.0,36.6073,36.6394,36.5912,36.6314,6500.0
2006-07-31 15:20:00,45.56,45.64,45.56,45.57,11800.0,36.6314,36.6957,36.6314,36.6394,11800.0
2006-07-31 15:25:00,45.6,45.6,45.56,45.59,8500.0,36.6635,36.6635,36.6314,36.6555,8500.0
2006-07-31 15:30:00,45.58,45.64,45.56,45.59,14000.0,36.6475,36.6957,36.6314,36.6555,14000.0
2006-07-31 15:35:00,45.6,45.64,45.57,45.62,8800.0,36.6635,36.6957,36.6394,36.6796,8800.0
2006-07-31 15:40:00,45.64,45.65,45.52,45.52,22500.0,36.6957,36.7037,36.5992,36.5992,22500.0
2006-07-31 15:45:00,45.54,45.54,45.48,45.5,20600.0,36.6153,36.6153,36.5671,36.5831,20600.0
2006-07-31 15:50:00,45.5,45.58,45.46,45.5,30900.0,36.5831,36.6475,36.551,36.5831,30900.0
2006-07-31 15:55:00,45.5,45.58,45.49,45.51,50000.0,36.5831,36.6475,36.5751,36.5912,50000.0
2006-08-01 09:30:00,45.29,45.47,45.29,45.38,12600.0,36.4143,36.559,36.4143,36.4867,12600.0
2006-08-01 09:35:00,45.37,45.39,45.07,45.22,6100.0,36.4786,36.4947,36.2374,36.358,6100.0
2006-08-01 09:40:00,45.19,45.22,45.05,45.15,7100.0,36.3339,36.358,36.2213,36.3017,7100.0
2006-08-01 09:45:00,45.15,45.24,45.08,45.18,3500.0,36.3017,36.3741,36.2454,36.3258,3500.0
2006-08-01 09:50:00,45.15,45.2,45.06,45.06,6600.0,36.3017,36.3419,36.2294,36.2294,6600.0
2006-08-01 09:55:00,45.11,45.25,45.11,45.25,3600.0,36.2696,36.3821,36.2696,36.3821,3600.0
2006-08-01 10:00:00,45.24,45.24,44.93,44.94,23100.0,36.3741,36.3741,36.1248,36.1329,23100.0
2006-08-01 10:05:00,44.94,45.05,44.86,45.05,15200.0,36.1329,36.2213,36.0686,36.2213,15200.0
2006-08-01 10:10:00,45.05,45.13,44.96,45.13,8000.0,36.2213,36.2856,36.149,36.2856,8000.0
2006-08-01 10:15:00,45.14,45.18,45.08,45.13,12600.0,36.2937,36.3258,36.2454,36.2856,12600.0
2006-08-01 10:20:00,45.15,45.15,45.1,45.1,2800.0,36.3017,36.3017,36.2615,36.2615,2800.0
2006-08-01 10:25:00,45.09,45.12,45.09,45.1,1900.0,36.2535,36.2776,36.2535,36.2615,1900.0
2006-08-01 10:30:00,45.1,45.22,45.1,45.18,5500.0,36.2615,36.358,36.2615,36.3258,5500.0
2006-08-01 10:35:00,45.22,45.24,45.15,45.23,5100.0,36.358,36.3741,36.3017,36.366,5100.0
2006-08-01 10:40:00,45.24,45.25,45.21,45.22,2500.0,36.3741,36.3821,36.35,36.358,2500.0
2006-08-01 10:45:00,45.22,45.25,45.19,45.19,3900.0,36.358,36.3821,36.3339,36.3339,3900.0
2006-08-01 10:50:00,45.19,45.22,45.16,45.16,2700.0,36.3339,36.358,36.3098,36.3098,2700.0
2006-08-01 10:55:00,45.16,45.16,45.13,45.13,6500.0,36.3098,36.3098,36.2856,36.2856,6500.0
2006-08-01 11:00:00,45.14,45.17,45.13,45.16,11900.0,36.2937,36.3178,36.2856,36.3098,11900.0
2006-08-01 11:05:00,45.17,45.18,45.15,45.15,3100.0,36.3178,36.3258,36.3017,36.3017,3100.0
2006-08-01 11:10:00,45.16,45.16,45.15,45.15,14800.0,36.3098,36.3098,36.3017,36.3017,14800.0
2006-08-01 11:15:00,45.15,45.2,45.15,45.2,9700.0,36.3017,36.3419,36.3017,36.3419,9700.0
2006-08-01 11:20:00,45.21,45.21,45.16,45.16,1900.0,36.35,36.35,36.3098,36.3098,1900.0
2006-08-01 11:25:00,45.18,45.21,45.16,45.17,1800.0,36.3258,36.35,36.3098,36.3178,1800.0
2006-08-01 11:30:00,45.16,45.19,45.16,45.18,3200.0,36.3098,36.3339,36.3098,36.3258,3200.0
2006-08-01 11:35:00,45.18,45.21,45.17,45.21,3100.0,36.3258,36.35,36.3178,36.35,3100.0
2006-08-01 11:40:00,45.21,45.24,45.19,45.21,56400.0,36.35,36.3741,36.3339,36.35,56400.0
2006-08-01 11:45:00,45.25,45.26,45.22,45.23,3500.0,36.3821,36.3902,36.358,36.366,3500.0
2006-08-01 11:50:00,45.24,45.25,45.22,45.23,1100.0,36.3741,36.3821,36.358,36.366,1100.0
2006-08-01 11:55:00,45.23,45.23,45.17,45.19,3100.0,36.366,36.366,36.3178,36.3339,3100.0
2006-08-01 12:00:00,45.19,45.23,45.18,45.2,4900.0,36.3339,36.366,36.3258,36.3419,4900.0
2006-08-01 12:05:00,45.18,45.22,45.17,45.22,1300.0,36.3258,36.358,36.3178,36.358,1300.0
2006-08-01 12:10:00,45.22,45.3,45.22,45.24,15800.0,36.358,36.4223,36.358,36.3741,15800.0
2006-08-01 12:15:00,45.24,45.3,45.24,45.3,4300.0,36.3741,36.4223,36.3741,36.4223,4300.0
2006-08-01 12:20:00,45.3,45.43,45.3,45.43,9800.0,36.4223,36.5269,36.4223,36.5269,9800.0
2006-08-01 12:25:00,45.41,45.5,45.41,45.46,9600.0,36.5108,36.5831,36.5108,36.551,9600.0
2006-08-01 12:30:00,45.44,45.45,45.41,45.43,3000.0,36.5349,36.5429,36.5108,36.5269,3000.0
2006-08-01 12:35:00,45.43,45.44,45.4,45.4,5900.0,36.5269,36.5349,36.5027,36.5027,5900.0
2006-08-01 12:40:00,45.39,45.4,45.33,45.33,4300.0,36.4947,36.5027,36.4465,36.4465,4300.0
2006-08-01 12:45:00,45.33,45.33,45.24,45.24,3100.0,36.4465,36.4465,36.3741,36.3741,3100.0
2006-08-01 12:50:00,45.26,45.27,45.23,45.26,5000.0,36.3902,36.3982,36.366,36.3902,5000.0
2006-08-01 12:55:00,45.26,45.4,45.26,45.39,7800.0,36.3902,36.5027,36.3902,36.4947,7800.0
2006-08-01 13:00:00,45.4,45.45,45.39,45.39,6000.0,36.5027,36.5429,36.4947,36.4947,6000.0
2006-08-01 13:05:00,45.4,45.42,45.37,45.37,11800.0,36.5027,36.5188,36.4786,36.4786,11800.0
2006-08-01 13:10:00,45.38,45.38,45.36,45.37,1200.0,36.4867,36.4867,36.4706,36.4786,1200.0
2006-08-01 13:15:00,45.38,45.43,45.34,45.36,15200.0,36.4867,36.5269,36.4545,36.4706,15200.0
2006-08-01 13:20:00,45.36,45.36,45.3,45.34,3000.0,36.4706,36.4706,36.4223,36.4545,3000.0
2006-08-01 13:25:00,45.35,45.38,45.34,45.38,15000.0,36.4625,36.4867,36.4545,36.4867,15000.0
2006-08-01 13:30:00,45.38,45.43,45.38,45.4,5500.0,36.4867,36.5269,36.4867,36.5027,5500.0
2006-08-01 13:35:00,45.4,45.4,45.37,45.39,5000.0,36.5027,36.5027,36.4786,36.4947,5000.0
2006-08-01 13:40:00,45.4,45.55,45.39,45.5,24400.0,36.5027,36.6233,36.4947,36.5831,24400.0
2006-08-01 13:45:00,45.5,45.6,45.48,45.58,19300.0,36.5831,36.6635,36.5671,36.6475,19300.0
2006-08-01 13:50:00,45.58,45.66,45.56,45.64,10500.0,36.6475,36.7118,36.6314,36.6957,10500.0
2006-08-01 13:55:00,45.62,45.66,45.6,45.66,12100.0,36.6796,36.7118,36.6635,36.7118,12100.0
2006-08-01 14:00:00,45.66,45.72,45.65,45.71,14900.0,36.7118,36.76,36.7037,36.752,14900.0
2006-08-01 14:05:00,45.72,45.74,45.52,45.66,23300.0,36.76,36.7761,36.5992,36.7118,23300.0
2006-08-01 14:10:00,45.66,45.7,45.65,45.66,7000.0,36.7118,36.7439,36.7037,36.7118,7000.0
2006-08-01 14:15:00,45.67,45.69,45.63,45.63,5800.0,36.7198,36.7359,36.6877,36.6877,5800.0
2006-08-01 14:20:00,45.63,45.65,45.55,45.55,5600.0,36.6877,36.7037,36.6233,36.6233,5600.0
2006-08-01 14:25:00,45.57,45.59,45.54,45.59,6900.0,36.6394,36.6555,36.6153,36.6555,6900.0
2006-08-01 14:30:00,45.59,45.59,45.47,45.47,22000.0,36.6555,36.6555,36.559,36.559,22000.0
2006-08-01 14:35:00,45.46,45.51,45.43,45.44,7000.0,36.551,36.5912,36.5269,36.5349,7000.0
2006-08-01 14:40:00,45.44,45.45,45.41,45.43,8700.0,36.5349,36.5429,36.5108,36.5269,8700.0
2006-08-01 14:45:00,45.44,45.47,45.42,45.47,5800.0,36.5349,36.559,36.5188,36.559,5800.0
2006-08-01 14:50:00,45.46,45.59,45.46,45.56,13000.0,36.551,36.6555,36.551,36.6314,13000.0
2006-08-01 14:55:00,45.56,45.6,45.53,45.55,11300.0,36.6314,36.6635,36.6073,36.6233,11300.0
2006-08-01 15:00:00,45.55,45.57,45.31,45.43,24900.0,36.6233,36.6394,36.4304,36.5269,24900.0
2006-08-01 15:05:00,45.45,45.46,45.38,45.4,10400.0,36.5429,36.551,36.4867,36.5027,10400.0
2006-08-01 15:10:00,45.42,45.47,45.4,45.46,10200.0,36.5188,36.559,36.5027,36.551,10200.0
2006-08-01 15:15:00,45.47,45.5,45.46,45.47,9700.0,36.559,36.5831,36.551,36.559,9700.0
2006-08-01 15:20:00,45.47,45.5,45.47,45.49,12800.0,36.559,36.5831,36.559,36.5751,12800.0
2006-08-01 15:25:00,45.49,45.55,45.49,45.54,13900.0,36.5751,36.6233,36.5751,36.6153,13900.0
2006-08-01 15:30:00,45.54,45.6,45.53,45.57,14800.0,36.6153,36.6635,36.6073,36.6394,14800.0
2006-08-01 15:35:00,45.57,45.69,45.56,45.68,33700.0,36.6394,36.7359,36.6314,36.7279,33700.0
2006-08-01 15:40:00,45.7,45.81,45.69,45.81,24400.0,36.7439,36.8324,36.7359,36.8324,24400.0
2006-08-01 15:45:00,45.81,45.93,45.8,45.92,22600.0,36.8324,36.9289,36.8243,36.9208,22600.0
2006-08-01 15:50:00,45.92,45.93,45.8,45.8,21900.0,36.9208,36.9289,36.8243,36.8243,21900.0
2006-08-01 15:55:00,45.81,45.83,45.76,45.76,49400.0,36.8324,36.8485,36.7922,36.7922,49400.0
2006-08-02 09:30:00,47.0,47.06,46.92,47.06,60700.0,37.7892,37.8374,37.7248,37.8374,60700.0
2006-08-02 09:35:00,47.09,47.19,46.99,47.16,76100.0,37.8615,37.9419,37.7811,37.9178,76100.0
2006-08-02 09:40:00,47.1,47.25,47.03,47.24,81500.0,37.8696,37.9902,37.8133,37.9821,81500.0
2006-08-02 09:45:00,47.2,47.45,47.17,47.2,50800.0,37.95,38.151,37.9259,37.95,50800.0
2006-08-02 09:50:00,47.2,47.25,47.07,47.18,45200.0,37.95,37.9902,37.8455,37.9339,45200.0
2006-08-02 09:55:00,47.17,47.25,47.15,47.2,21000.0,37.9259,37.9902,37.9098,37.95,21000.0
2006-08-02 10:00:00,47.19,47.32,47.16,47.21,37000.0,37.9419,38.0465,37.9178,37.958,37000.0
2006-08-02 10:05:00,47.21,47.21,47.05,47.05,53000.0,37.958,37.958,37.8294,37.8294,53000.0
2006-08-02 10:10:00,47.07,47.07,46.76,46.77,49800.0,37.8455,37.8455,37.5962,37.6042,49800.0
2006-08-02 10:15:00,46.77,46.84,46.71,46.83,47300.0,37.6042,37.6605,37.556,37.6525,47300.0
2006-08-02 10:20:00,46.81,46.88,46.65,46.84,23200.0,37.6364,37.6927,37.5078,37.6605,23200.0
2006-08-02 10:25:00,46.89,46.93,46.77,46.77,16300.0,37.7007,37.7329,37.6042,37.6042,16300.0
2006-08-02 10:30:00,46.76,46.78,46.66,46.73,11700.0,37.5962,37.6123,37.5158,37.5721,11700.0
2006-08-02 10:35:00,46.7,46.9,46.7,46.8,37200.0,37.548,37.7088,37.548,37.6284,37200.0
2006-08-02 10:40:00,46.76,46.78,46.73,46.75,18000.0,37.5962,37.6123,37.5721,37.5882,18000.0
2006-08-02 10:45:00,46.73,46.92,46.66,46.92,28400.0,37.5721,37.7248,37.5158,37.7248,28400.0
2006-08-02 10:50:00,46.87,46.87,46.78,46.81,30900.0,37.6846,37.6846,37.6123,37.6364,30900.0
2006-08-02 10:55:00,46.81,46.82,46.8,46.8,12500.0,37.6364,37.6444,37.6284,37.6284,12500.0
2006-08-02 11:00:00,46.8,46.81,46.63,46.63,27900.0,37.6284,37.6364,37.4917,37.4917,27900.0
2006-08-02 11:05:00,46.64,46.69,46.62,46.65,18000.0,37.4997,37.5399,37.4836,37.5078,18000.0
2006-08-02 11:10:00,46.65,46.74,46.65,46.65,16300.0,37.5078,37.5801,37.5078,37.5078,16300.0
2006-08-02 11:15:00,46.65,46.74,46.65,46.69,11400.0,37.5078,37.5801,37.5078,37.5399,11400.0
2006-08-02 11:20:00,46.69,46.71,46.61,46.61,14900.0,37.5399,37.556,37.4756,37.4756,14900.0
2006-08-02 11:25:00,46.61,46.63,46.49,46.5,21700.0,37.4756,37.4917,37.3791,37.3872,21700.0
2006-08-02 11:30:00,46.5,46.5,46.38,46.41,20500.0,37.3872,37.3872,37.2907,37.3148,20500.0
2006-08-02 11:35:00,46.41,46.43,46.33,46.39,14000.0,37.3148,37.3309,37.2505,37.2987,14000.0
2006-08-02 11:40:00,46.39,46.43,46.32,46.43,10400.0,37.2987,37.3309,37.2424,37.3309,10400.0
2006-08-02 11:45:00,46.43,46.54,46.42,46.48,15800.0,37.3309,37.4193,37.3228,37.3711,15800.0
2006-08-02 11:50:00,46.47,46.5,46.43,46.46,7200.0,37.363,37.3872,37.3309,37.355,7200.0
2006-08-02 11:55:00,46.45,46.65,46.45,46.65,10500.0,37.347,37.5078,37.347,37.5078,10500.0
2006-08-02 12:00:00,46.64,46.67,46.6,46.67,19400.0,37.4997,37.5238,37.4676,37.5238,19400.0
2006-08-02 12:05:00,46.67,46.78,46.63,46.75,17000.0,37.5238,37.6123,37.4917,37.5882,17000.0
2006-08-02 12:10:00,46.76,46.79,46.75,46.75,9200.0,37.5962,37.6203,37.5882,37.5882,9200.0
2006-08-02 12:15:00,46.78,46.79,46.77,46.77,4200.0,37.6123,37.6203,37.6042,37.6042,4200.0
2006-08-02 12:20:00,46.77,46.78,46.74,46.75,7100.0,37.6042,37.6123,37.5801,37.5882,7100.0
2006-08-02 12:25:00,46.77,46.77,46.74,46.74,2800.0,37.6042,37.6042,37.5801,37.5801,2800.0
2006-08-02 12:30:00,46.74,46.74,46.71,46.73,4200.0,37.5801,37.5801,37.556,37.5721,4200.0
2006-08-02 12:35:00,46.7,46.77,46.69,46.77,31000.0,37.548,37.6042,37.5399,37.6042,31000.0
2006-08-02 12:40:00,46.75,46.8,46.75,46.76,32700.0,37.5882,37.6284,37.5882,37.5962,32700.0
2006-08-02 12:45:00,46.76,46.78,46.74,46.74,8800.0,37.5962,37.6123,37.5801,37.5801,8800.0
2006-08-02 12:50:00,46.74,46.75,46.72,46.73,11200.0,37.5801,37.5882,37.564,37.5721,11200.0
2006-08-02 12:55:00,46.72,46.81,46.72,46.81,15400.0,37.564,37.6364,37.564,37.6364,15400.0
2006-08-02 13:00:00,46.8,46.95,46.8,46.9,20400.0,37.6284,37.749,37.6284,37.7088,20400.0
2006-08-02 13:05:00,46.9,46.9,46.79,46.81,6700.0,37.7088,37.7088,37.6203,37.6364,6700.0
2006-08-02 13:10:00,46.8,46.84,46.8,46.83,4000.0,37.6284,37.6605,37.6284,37.6525,4000.0
2006-08-02 13:15:00,46.81,46.91,46.81,46.83,13600.0,37.6364,37.7168,37.6364,37.6525,13600.0
2006-08-02 13:20:00,46.83,46.84,46.8,46.83,6900.0,37.6525,37.6605,37.6284,37.6525,6900.0
2006-08-02 13:25:00,46.82,46.89,46.82,46.87,8300.0,37.6444,37.7007,37.6444,37.6846,8300.0
2006-08-02 13:30:00,46.86,46.89,46.84,46.88,9000.0,37.6766,37.7007,37.6605,37.6927,9000.0
2006-08-02 13:35:00,46.85,46.99,46.85,46.94,36300.0,37.6686,37.7811,37.6686,37.7409,36300.0
2006-08-02 13:40:00,46.94,46.97,46.93,46.95,2900.0,37.7409,37.7651,37.7329,37.749,2900.0
2006-08-02 13:45:00,46.95,46.99,46.95,46.97,5300.0,37.749,37.7811,37.749,37.7651,5300.0
2006-08-02 13:50:00,46.97,46.97,46.92,46.95,13900.0,37.7651,37.7651,37.7248,37.749,13900.0
2006-08-02 13:55:00,46.97,46.99,46.95,46.97,51800.0,37.7651,37.7811,37.749,37.7651,51800.0
2006-08-02 14:00:00,46.94,47.0,46.94,46.96,23300.0,37.7409,37.7892,37.7409,37.757,23300.0
2006-08-02 14:05:00,46.96,47.06,46.95,47.05,17700.0,37.757,37.8374,37.749,37.8294,17700.0
2006-08-02 14:10:00,47.06,47.08,47.0,47.0,14400.0,37.8374,37.8535,37.7892,37.7892,14400.0
2006-08-02 14:15:00,47.02,47.04,46.89,46.89,5700.0,37.8053,37.8213,37.7007,37.7007,5700.0
2006-08-02 14:20:00,46.89,46.93,46.87,46.92,13300.0,37.7007,37.7329,37.6846,37.7248,13300.0
2006-08-02 14:25:00,46.91,46.91,46.8,46.88,34100.0,37.7168,37.7168,37.6284,37.6927,34100.0
2006-08-02 14:30:00,46.86,46.92,46.86,46.9,17900.0,37.6766,37.7248,37.6766,37.7088,17900.0
2006-08-02 14:35:00,46.9,46.9,46.79,46.8,15900.0,37.7088,37.7088,37.6203,37.6284,15900.0
2006-08-02 14:40:00,46.8,46.81,46.77,46.79,18600.0,37.6284,37.6364,37.6042,37.6203,18600.0
2006-08-02 14:45:00,46.8,46.84,46.8,46.81,7100.0,37.6284,37.6605,37.6284,37.6364,7100.0
2006-08-02 14:50:00,46.81,46.81,46.76,46.77,8900.0,37.6364,37.6364,37.5962,37.6042,8900.0
2006-08-02 14:55:00,46.78,46.83,46.73,46.75,12800.0,37.6123,37.6525,37.5721,37.5882,12800.0
2006-08-02 15:00:00,46.75,46.8,46.75,46.79,16700.0,37.5882,37.6284,37.5882,37.6203,16700.0
2006-08-02 15:05:00,46.8,46.82,46.79,46.8,28800.0,37.6284,37.6444,37.6203,37.6284,28800.0
2006-08-02 15:10:00,46.8,46.83,46.8,46.8,41500.0,37.6284,37.6525,37.6284,37.6284,41500.0
2006-08-02 15:15:00,46.8,46.83,46.8,46.81,22300.0,37.6284,37.6525,37.6284,37.6364,22300.0
2006-08-02 15:20:00,46.8,46.81,46.76,46.76,44000.0,37.6284,37.6364,37.5962,37.5962,44000.0
2006-08-02 15:25:00,46.74,46.76,46.69,46.7,8200.0,37.5801,37.5962,37.5399,37.548,8200.0
2006-08-02 15:30:00,46.71,46.8,46.69,46.76,16000.0,37.556,37.6284,37.5399,37.5962,16000.0
2006-08-02 15:35:00,46.76,46.78,46.67,46.67,30300.0,37.5962,37.6123,37.5238,37.5238,30300.0
2006-08-02 15:40:00,46.68,46.73,46.66,46.7,26700.0,37.5319,37.5721,37.5158,37.548,26700.0
2006-08-02 15:45:00,46.7,46.72,46.65,46.67,24500.0,37.548,37.564,37.5078,37.5238,24500.0
2006-08-02 15:50:00,46.69,46.78,46.69,46.73,38500.0,37.5399,37.6123,37.5399,37.5721,38500.0
2006-08-02 15:55:00,46.73,46.8,46.71,46.79,51900.0,37.5721,37.6284,37.556,37.6203,51900.0
2006-08-03 09:30:00,46.0,46.18,45.75,45.97,76200.0,36.9851,37.1299,36.7841,36.961,76200.0
2006-08-03 09:35:00,45.97,46.11,45.88,46.02,13300.0,36.961,37.0736,36.8887,37.0012,13300.0
2006-08-03 09:40:00,46.12,46.31,46.02,46.25,19500.0,37.0816,37.2344,37.0012,37.1862,19500.0
2006-08-03 09:45:00,46.24,46.24,46.0,46.15,18800.0,37.1781,37.1781,36.9851,37.1058,18800.0
2006-08-03 09:50:00,46.16,46.29,46.1,46.25,17300.0,37.1138,37.2183,37.0655,37.1862,17300.0
2006-08-03 09:55:00,46.31,46.31,46.13,46.16,27300.0,37.2344,37.2344,37.0897,37.1138,27300.0
2006-08-03 10:00:00,46.16,46.25,46.06,46.08,46200.0,37.1138,37.1862,37.0334,37.0495,46200.0
2006-08-03 10:05:00,46.09,46.16,46.02,46.08,30000.0,37.0575,37.1138,37.0012,37.0495,30000.0
2006-08-03 10:10:00,46.02,46.08,45.95,46.07,16700.0,37.0012,37.0495,36.9449,37.0414,16700.0
2006-08-03 10:15:00,46.07,46.08,45.9,46.05,20500.0,37.0414,37.0495,36.9047,37.0253,20500.0
2006-08-03 10:20:00,46.02,46.02,45.92,45.94,8400.0,37.0012,37.0012,36.9208,36.9369,8400.0
2006-08-03 10:25:00,45.93,45.94,45.77,45.79,17700.0,36.9289,36.9369,36.8002,36.8163,17700.0
2006-08-03 10:30:00,45.78,45.87,45.74,45.78,41300.0,36.8083,36.8806,36.7761,36.8083,41300.0
2006-08-03 10:35:00,45.79,45.84,45.69,45.84,11700.0,36.8163,36.8565,36.7359,36.8565,11700.0
2006-08-03 10:40:00,45.84,46.02,45.84,46.02,25800.0,36.8565,37.0012,36.8565,37.0012,25800.0
2006-08-03 10:45:00,46.0,46.08,46.0,46.04,11600.0,36.9851,37.0495,36.9851,37.0173,11600.0
2006-08-03 10:50:00,46.04,46.1,46.01,46.1,5600.0,37.0173,37.0655,36.9932,37.0655,5600.0
2006-08-03 10:55:00,46.09,46.2,46.09,46.18,8400.0,37.0575,37.146,37.0575,37.1299,8400.0
2006-08-03 11:00:00,46.2,46.26,46.16,46.24,13800.0,37.146,37.1942,37.1138,37.1781,13800.0
2006-08-03 11:05:00,46.24,46.25,46.17,46.17,5800.0,37.1781,37.1862,37.1218,37.1218,5800.0
2006-08-03 11:10:00,46.18,46.22,46.16,46.19,11300.0,37.1299,37.162,37.1138,37.1379,11300.0
2006-08-03 11:15:00,46.17,46.19,45.98,46.0,9700.0,37.1218,37.1379,36.9691,36.9851,9700.0
2006-08-03 11:20:00,46.02,46.02,45.94,45.98,12400.0,37.0012,37.0012,36.9369,36.9691,12400.0
2006-08-03 11:25:00,45.98,46.02,45.97,46.0,7200.0,36.9691,37.0012,36.961,36.9851,7200.0
2006-08-03 11:30:00,45.97,46.01,45.96,45.97,6900.0,36.961,36.9932,36.953,36.961,6900.0
2006-08-03 11:35:00,45.98,45.99,45.92,45.96,7700.0,36.9691,36.9771,36.9208,36.953,7700.0
2006-08-03 11:40:00,45.96,46.06,45.96,46.06,11400.0,36.953,37.0334,36.953,37.0334,11400.0
2006-08-03 11:45:00,46.07,46.14,46.07,46.11,8900.0,37.0414,37.0977,37.0414,37.0736,8900.0
2006-08-03 11:50:00,46.11,46.14,46.06,46.06,5200.0,37.0736,37.0977,37.0334,37.0334,5200.0
2006-08-03 11:55:00,46.06,46.09,46.05,46.09,6700.0,37.0334,37.0575,37.0253,37.0575,6700.0
2006-08-03 12:00:00,46.07,46.1,46.07,46.09,3700.0,37.0414,37.0655,37.0414,37.0575,3700.0
2006-08-03 12:05:00,46.08,46.15,46.05,46.11,15500.0,37.0495,37.1058,37.0253,37.0736,15500.0
2006-08-03 12:10:00,46.13,46.25,46.13,46.16,13000.0,37.0897,37.1862,37.0897,37.1138,13000.0
2006-08-03 12:15:00,46.15,46.16,46.05,46.06,6100.0,37.1058,37.1138,37.0253,37.0334,6100.0
2006-08-03 12:20:00,46.06,46.3,46.04,46.3,19100.0,37.0334,37.2264,37.0173,37.2264,19100.0
2006-08-03 12:25:00,46.31,46.37,46.29,46.35,11200.0,37.2344,37.2826,37.2183,37.2666,11200.0
2006-08-03 12:30:00,46.35,46.37,46.28,46.37,9700.0,37.2666,37.2826,37.2103,37.2826,9700.0
2006-08-03 12:35:00,46.37,46.43,46.36,46.36,7500.0,37.2826,37.3309,37.2746,37.2746,7500.0
2006-08-03 12:40:00,46.39,46.39,46.33,46.37,9900.0,37.2987,37.2987,37.2505,37.2826,9900.0
2006-08-03 12:45:00,46.37,46.42,46.36,46.41,7400.0,37.2826,37.3228,37.2746,37.3148,7400.0
2006-08-03 12:50:00,46.42,46.43,46.36,46.4,6400.0,37.3228,37.3309,37.2746,37.3068,6400.0
2006-08-03 12:55:00,46.41,46.45,46.35,46.4,9800.0,37.3148,37.347,37.2666,37.3068,9800.0
2006-08-03 13:00:00,46.41,46.54,46.4,46.54,20200.0,37.3148,37.4193,37.3068,37.4193,20200.0
2006-08-03 13:05:00,46.58,46.62,46.55,46.55,15300.0,37.4515,37.4836,37.4274,37.4274,15300.0
2006-08-03 13:10:00,46.54,46.63,46.5,46.54,20100.0,37.4193,37.4917,37.3872,37.4193,20100.0
2006-08-03 13:15:00,46.56,46.59,46.51,46.51,20100.0,37.4354,37.4595,37.3952,37.3952,20100.0
2006-08-03 13:20:00,46.49,46.5,46.43,46.49,12100.0,37.3791,37.3872,37.3309,37.3791,12100.0
2006-08-03 13:25:00,46.49,46.51,46.45,46.45,10800.0,37.3791,37.3952,37.347,37.347,10800.0
2006-08-03 13:30:00,46.43,46.43,46.34,46.35,11000.0,37.3309,37.3309,37.2585,37.2666,11000.0
2006-08-03 13:35:00,46.34,46.36,46.29,46.29,9000.0,37.2585,37.2746,37.2183,37.2183,9000.0
2006-08-03 13:40:00,46.3,46.3,46.26,46.26,6800.0,37.2264,37.2264,37.1942,37.1942,6800.0
2006-08-03 13:45:00,46.27,46.37,46.26,46.33,15000.0,37.2022,37.2826,37.1942,37.2505,15000.0
2006-08-03 13:50:00,46.35,46.41,46.33,46.39,13600.0,37.2666,37.3148,37.2505,37.2987,13600.0
2006-08-03 13:55:00,46.4,46.4,46.28,46.28,18900.0,37.3068,37.3068,37.2103,37.2103,18900.0
2006-08-03 14:00:00,46.29,46.34,46.27,46.34,12400.0,37.2183,37.2585,37.2022,37.2585,12400.0
2006-08-03 14:05:00,46.34,46.34,46.27,46.32,14400.0,37.2585,37.2585,37.2022,37.2424,14400.0
2006-08-03 14:10:00,46.34,46.45,46.33,46.45,7000.0,37.2585,37.347,37.2505,37.347,7000.0
2006-08-03 14:15:00,46.45,46.49,46.31,46.31,14900.0,37.347,37.3791,37.2344,37.2344,14900.0
2006-08-03 14:20:00,46.31,46.32,46.25,46.26,8900.0,37.2344,37.2424,37.1862,37.1942,8900.0
2006-08-03 14:25:00,46.27,46.32,46.26,46.32,10500.0,37.2022,37.2424,37.1942,37.2424,10500.0
2006-08-03 14:30:00,46.32,46.37,46.3,46.34,9500.0,37.2424,37.2826,37.2264,37.2585,9500.0
2006-08-03 14:35:00,46.37,46.39,46.34,46.36,13000.0,37.2826,37.2987,37.2585,37.2746,13000.0
2006-08-03 14:40:00,46.36,46.39,46.34,46.39,23700.0,37.2746,37.2987,37.2585,37.2987,23700.0
2006-08-03 14:45:00,46.39,46.45,46.39,46.39,6100.0,37.2987,37.347,37.2987,37.2987,6100.0
2006-08-03 14:50:00,46.39,46.41,46.34,46.41,8600.0,37.2987,37.3148,37.2585,37.3148,8600.0
2006-08-03 14:55:00,46.43,46.5,46.43,46.47,10900.0,37.3309,37.3872,37.3309,37.363,10900.0
2006-08-03 15:00:00,46.48,46.5,46.46,46.47,7800.0,37.3711,37.3872,37.355,37.363,7800.0
2006-08-03 15:05:00,46.47,46.47,46.35,46.37,11800.0,37.363,37.363,37.2666,37.2826,11800.0
2006-08-03 15:10:00,46.36,46.39,46.32,46.37,12800.0,37.2746,37.2987,37.2424,37.2826,12800.0
2006-08-03 15:15:00,46.37,46.42,46.33,46.42,11000.0,37.2826,37.3228,37.2505,37.3228,11000.0
2006-08-03 15:20:00,46.43,46.43,46.37,46.4,10600.0,37.3309,37.3309,37.2826,37.3068,10600.0
2006-08-03 15:25:00,46.4,46.52,46.4,46.52,17900.0,37.3068,37.4032,37.3068,37.4032,17900.0
2006-08-03 15:30:00,46.53,46.55,46.48,46.48,9500.0,37.4113,37.4274,37.3711,37.3711,9500.0
2006-08-03 15:35:00,46.47,46.48,46.35,46.36,20800.0,37.363,37.3711,37.2666,37.2746,20800.0
2006-08-03 15:40:00,46.36,46.49,46.36,46.45,28800.0,37.2746,37.3791,37.2746,37.347,28800.0
2006-08-03 15:45:00,46.44,46.44,46.38,46.39,7800.0,37.3389,37.3389,37.2907,37.2987,7800.0
2006-08-03 15:50:00,46.37,46.38,46.27,46.31,58800.0,37.2826,37.2907,37.2022,37.2344,58800.0
2006-08-03 15:55:00,46.32,46.32,46.26,46.3,46800.0,37.2424,37.2424,37.1942,37.2264,46800.0
2006-08-04 09:30:00,46.5,46.63,46.45,46.61,41400.0,37.3872,37.4917,37.347,37.4756,41400.0
2006-08-04 09:35:00,46.62,46.81,46.6,46.78,9300.0,37.4836,37.6364,37.4676,37.6123,9300.0
2006-08-04 09:40:00,46.76,46.76,46.66,46.75,8600.0,37.5962,37.5962,37.5158,37.5882,8600.0
2006-08-04 09:45:00,46.71,46.79,46.68,46.74,27700.0,37.556,37.6203,37.5319,37.5801,27700.0
2006-08-04 09:50:00,46.71,46.72,46.6,46.6,15600.0,37.556,37.564,37.4676,37.4676,15600.0
2006-08-04 09:55:00,46.62,46.64,46.53,46.62,13100.0,37.4836,37.4997,37.4113,37.4836,13100.0
2006-08-04 10:00:00,46.64,46.64,46.56,46.6,4400.0,37.4997,37.4997,37.4354,37.4676,4400.0
2006-08-04 10:05:00,46.6,46.6,46.43,46.43,7400.0,37.4676,37.4676,37.3309,37.3309,7400.0
2006-08-04 10:10:00,46.35,46.52,46.35,46.46,40100.0,37.2666,37.4032,37.2666,37.355,40100.0
2006-08-04 10:15:00,46.46,46.52,46.38,46.41,9400.0,37.355,37.4032,37.2907,37.3148,9400.0
2006-08-04 10:20:00,46.41,46.45,46.34,46.44,10100.0,37.3148,37.347,37.2585,37.3389,10100.0
2006-08-04 10:25:00,46.42,46.44,46.4,46.44,2300.0,37.3228,37.3389,37.3068,37.3389,2300.0
2006-08-04 10:30:00,46.45,46.57,46.45,46.56,8500.0,37.347,37.4434,37.347,37.4354,8500.0
2006-08-04 10:35:00,46.59,46.66,46.57,46.66,5300.0,37.4595,37.5158,37.4434,37.5158,5300.0
2006-08-04 10:40:00,46.65,46.65,46.53,46.55,3500.0,37.5078,37.5078,37.4113,37.4274,3500.0
2006-08-04 10:45:00,46.54,46.62,46.51,46.62,5700.0,37.4193,37.4836,37.3952,37.4836,5700.0
2006-08-04 10:50:00,46.59,46.66,46.58,46.65,5100.0,37.4595,37.5158,37.4515,37.5078,5100.0
2006-08-04 10:55:00,46.65,46.68,46.65,46.65,3700.0,37.5078,37.5319,37.5078,37.5078,3700.0
2006-08-04 11:00:00,46.67,46.7,46.63,46.65,9600.0,37.5238,37.548,37.4917,37.5078,9600.0
2006-08-04 11:05:00,46.65,46.71,46.6,46.64,11200.0,37.5078,37.556,37.4676,37.4997,11200.0
2006-08-04 11:10:00,46.64,46.67,46.62,46.67,7500.0,37.4997,37.5238,37.4836,37.5238,7500.0
2006-08-04 11:15:00,46.7,46.74,46.68,46.69,12800.0,37.548,37.5801,37.5319,37.5399,12800.0
2006-08-04 11:20:00,46.69,46.79,46.69,46.75,6800.0,37.5399,37.6203,37.5399,37.5882,6800.0
2006-08-04 11:25:00,46.78,46.78,46.72,46.73,2700.0,37.6123,37.6123,37.564,37.5721,2700.0
2006-08-04 11:30:00,46.76,46.8,46.71,46.75,23300.0,37.5962,37.6284,37.556,37.5882,23300.0
2006-08-04 11:35:00,46.75,46.75,46.71,46.73,2500.0,37.5882,37.5882,37.556,37.5721,2500.0
2006-08-04 11:40:00,46.73,46.73,46.67,46.7,6700.0,37.5721,37.5721,37.5238,37.548,6700.0
2006-08-04 11:45:00,46.71,46.71,46.69,46.71,1500.0,37.556,37.556,37.5399,37.556,1500.0
2006-08-04 11:50:00,46.69,46.7,46.67,46.7,22800.0,37.5399,37.548,37.5238,37.548,22800.0
2006-08-04 11:55:00,46.7,46.73,46.69,46.7,4700.0,37.548,37.5721,37.5399,37.548,4700.0
2006-08-04 12:00:00,46.7,46.78,46.69,46.78,6000.0,37.548,37.6123,37.5399,37.6123,6000.0
2006-08-04 12:05:00,46.78,46.79,46.7,46.78,9800.0,37.6123,37.6203,37.548,37.6123,9800.0
2006-08-04 12:10:00,46.78,46.79,46.74,46.75,3300.0,37.6123,37.6203,37.5801,37.5882,3300.0
2006-08-04 12:15:00,46.72,46.72,46.64,46.64,27300.0,37.564,37.564,37.4997,37.4997,27300.0
2006-08-04 12:20:00,46.66,46.71,46.65,46.65,4900.0,37.5158,37.556,37.5078,37.5078,4900.0
2006-08-04 12:25:00,46.62,46.66,46.6,46.66,5100.0,37.4836,37.5158,37.4676,37.5158,5100.0
2006-08-04 12:30:00,46.66,46.66,46.61,46.61,4200.0,37.5158,37.5158,37.4756,37.4756,4200.0
2006-08-04 12:35:00,46.6,46.62,46.55,46.57,2700.0,37.4676,37.4836,37.4274,37.4434,2700.0
2006-08-04 12:40:00,46.58,46.66,46.58,46.65,7100.0,37.4515,37.5158,37.4515,37.5078,7100.0
2006-08-04 12:45:00,46.65,46.71,46.65,46.69,5500.0,37.5078,37.556,37.5078,37.5399,5500.0
2006-08-04 12:50:00,46.68,46.68,46.6,46.61,7100.0,37.5319,37.5319,37.4676,37.4756,7100.0
2006-08-04 12:55:00,46.61,46.61,46.58,46.59,2600.0,37.4756,37.4756,37.4515,37.4595,2600.0
2006-08-04 13:00:00,46.59,46.6,46.59,46.6,2500.0,37.4595,37.4676,37.4595,37.4676,2500.0
2006-08-04 13:05:00,46.63,46.64,46.6,46.6,6200.0,37.4917,37.4997,37.4676,37.4676,6200.0
2006-08-04 13:10:00,46.6,46.6,46.48,46.48,13700.0,37.4676,37.4676,37.3711,37.3711,13700.0
2006-08-04 13:15:00,46.5,46.5,46.43,46.45,6100.0,37.3872,37.3872,37.3309,37.347,6100.0
2006-08-04 13:20:00,46.46,46.5,46.42,46.42,2700.0,37.355,37.3872,37.3228,37.3228,2700.0
2006-08-04 13:25:00,46.42,46.46,46.41,46.46,2200.0,37.3228,37.355,37.3148,37.355,2200.0
2006-08-04 13:30:00,46.44,46.45,46.4,46.4,6700.0,37.3389,37.347,37.3068,37.3068,6700.0
2006-08-04 13:35:00,46.41,46.42,46.37,46.37,4700.0,37.3148,37.3228,37.2826,37.2826,4700.0
2006-08-04 13:40:00,46.37,46.47,46.37,46.45,4300.0,37.2826,37.363,37.2826,37.347,4300.0
2006-08-04 13:45:00,46.46,46.46,46.44,46.44,1600.0,37.355,37.355,37.3389,37.3389,1600.0
2006-08-04 13:50:00,46.44,46.45,46.42,46.42,3100.0,37.3389,37.347,37.3228,37.3228,3100.0
2006-08-04 13:55:00,46.42,46.42,46.37,46.37,5200.0,37.3228,37.3228,37.2826,37.2826,5200.0
2006-08-04 14:00:00,46.37,46.44,46.36,46.44,4800.0,37.2826,37.3389,37.2746,37.3389,4800.0
2006-08-04 14:05:00,46.45,46.45,46.41,46.41,2200.0,37.347,37.347,37.3148,37.3148,2200.0
2006-08-04 14:10:00,46.4,46.41,46.33,46.33,4900.0,37.3068,37.3148,37.2505,37.2505,4900.0
2006-08-04 14:15:00,46.34,46.34,46.28,46.29,11200.0,37.2585,37.2585,37.2103,37.2183,11200.0
2006-08-04 14:20:00,46.3,46.3,46.15,46.18,17400.0,37.2264,37.2264,37.1058,37.1299,17400.0
2006-08-04 14:25:00,46.19,46.2,46.12,46.2,19300.0,37.1379,37.146,37.0816,37.146,19300.0
2006-08-04 14:30:00,46.2,46.26,46.2,46.23,15500.0,37.146,37.1942,37.146,37.1701,15500.0
2006-08-04 14:35:00,46.25,46.26,46.21,46.21,12300.0,37.1862,37.1942,37.154,37.154,12300.0
2006-08-04 14:40:00,46.2,46.22,46.15,46.19,6600.0,37.146,37.162,37.1058,37.1379,6600.0
2006-08-04 14:45:00,46.18,46.2,46.12,46.16,3800.0,37.1299,37.146,37.0816,37.1138,3800.0
2006-08-04 14:50:00,46.16,46.16,46.1,46.14,22300.0,37.1138,37.1138,37.0655,37.0977,22300.0
2006-08-04 14:55:00,46.13,46.13,46.08,46.1,6200.0,37.0897,37.0897,37.0495,37.0655,6200.0
2006-08-04 15:00:00,46.1,46.13,46.1,46.13,4700.0,37.0655,37.0897,37.0655,37.0897,4700.0
2006-08-04 15:05:00,46.1,46.21,46.08,46.17,9500.0,37.0655,37.154,37.0495,37.1218,9500.0
2006-08-04 15:10:00,46.21,46.23,46.2,46.23,4000.0,37.154,37.1701,37.146,37.1701,4000.0
2006-08-04 15:15:00,46.22,46.23,46.17,46.17,5500.0,37.162,37.1701,37.1218,37.1218,5500.0
2006-08-04 15:20:00,46.17,46.19,46.14,46.18,7400.0,37.1218,37.1379,37.0977,37.1299,7400.0
2006-08-04 15:25:00,46.2,46.28,46.19,46.25,7500.0,37.146,37.2103,37.1379,37.1862,7500.0
2006-08-04 15:30:00,46.27,46.3,46.25,46.27,7700.0,37.2022,37.2264,37.1862,37.2022,7700.0
2006-08-04 15:35:00,46.27,46.3,46.26,46.29,6700.0,37.2022,37.2264,37.1942,37.2183,6700.0
2006-08-04 15:40:00,46.33,46.33,46.28,46.28,5800.0,37.2505,37.2505,37.2103,37.2103,5800.0
2006-08-04 15:45:00,46.27,46.31,46.26,46.31,10100.0,37.2022,37.2344,37.1942,37.2344,10100.0
2006-08-04 15:50:00,46.32,46.36,46.26,46.29,8800.0,37.2424,37.2746,37.1942,37.2183,8800.0
2006-08-04 15:55:00,46.29,46.31,46.28,46.28,9800.0,37.2183,37.2344,37.2103,37.2103,9800.0
2006-08-07 09:30:00,46.08,46.12,46.08,46.08,20500.0,37.0495,37.0816,37.0495,37.0495,20500.0
2006-08-07 09:35:00,46.05,46.05,45.89,45.95,3600.0,37.0253,37.0253,36.8967,36.9449,3600.0
2006-08-07 09:40:00,45.96,46.03,45.88,45.9,14200.0,36.953,37.0093,36.8887,36.9047,14200.0
2006-08-07 09:45:00,45.9,45.97,45.83,45.97,7900.0,36.9047,36.961,36.8485,36.961,7900.0
2006-08-07 09:50:00,45.96,46.02,45.96,45.98,4900.0,36.953,37.0012,36.953,36.9691,4900.0
2006-08-07 09:55:00,45.98,46.0,45.92,45.95,4600.0,36.9691,36.9851,36.9208,36.9449,4600.0
2006-08-07 10:00:00,45.95,45.95,45.84,45.84,6600.0,36.9449,36.9449,36.8565,36.8565,6600.0
2006-08-07 10:05:00,45.84,45.91,45.83,45.9,11700.0,36.8565,36.9128,36.8485,36.9047,11700.0
2006-08-07 10:10:00,45.9,45.95,45.87,45.92,9100.0,36.9047,36.9449,36.8806,36.9208,9100.0
2006-08-07 10:15:00,45.93,45.93,45.88,45.89,3400.0,36.9289,36.9289,36.8887,36.8967,3400.0
2006-08-07 10:20:00,45.9,45.96,45.89,45.92,2000.0,36.9047,36.953,36.8967,36.9208,2000.0
2006-08-07 10:25:00,45.95,45.95,45.87,45.88,2100.0,36.9449,36.9449,36.8806,36.8887,2100.0
2006-08-07 10:30:00,45.88,45.9,45.83,45.89,5000.0,36.8887,36.9047,36.8485,36.8967,5000.0
2006-08-07 10:35:00,45.89,45.89,45.84,45.84,2800.0,36.8967,36.8967,36.8565,36.8565,2800.0
2006-08-07 10:40:00,45.87,45.89,45.84,45.89,3500.0,36.8806,36.8967,36.8565,36.8967,3500.0
2006-08-07 10:45:00,45.88,45.94,45.87,45.91,1700.0,36.8887,36.9369,36.8806,36.9128,1700.0
2006-08-07 10:50:00,45.94,45.96,45.93,45.93,2800.0,36.9369,36.953,36.9289,36.9289,2800.0
2006-08-07 10:55:00,45.92,45.97,45.91,45.92,4000.0,36.9208,36.961,36.9128,36.9208,4000.0
2006-08-07 11:00:00,45.96,45.96,45.85,45.86,4400.0,36.953,36.953,36.8645,36.8726,4400.0
2006-08-07 11:05:00,45.87,45.91,45.87,45.9,4400.0,36.8806,36.9128,36.8806,36.9047,4400.0
2006-08-07 11:10:00,45.88,45.89,45.85,45.87,2600.0,36.8887,36.8967,36.8645,36.8806,2600.0
2006-08-07 11:15:00,45.88,45.91,45.85,45.87,2500.0,36.8887,36.9128,36.8645,36.8806,2500.0
2006-08-07 11:20:00,45.91,45.91,45.86,45.89,5400.0,36.9128,36.9128,36.8726,36.8967,5400.0
2006-08-07 11:25:00,45.85,45.86,45.83,45.83,2000.0,36.8645,36.8726,36.8485,36.8485,2000.0
2006-08-07 11:30:00,45.85,45.85,45.79,45.8,5500.0,36.8645,36.8645,36.8163,36.8243,5500.0
2006-08-07 11:35:00,45.81,45.84,45.8,45.83,2500.0,36.8324,36.8565,36.8243,36.8485,2500.0
2006-08-07 11:40:00,45.81,45.84,45.8,45.84,2900.0,36.8324,36.8565,36.8243,36.8565,2900.0
2006-08-07 11:45:00,45.84,45.84,45.84,45.84,1700.0,36.8565,36.8565,36.8565,36.8565,1700.0
2006-08-07 11:50:00,45.82,45.83,45.78,45.8,2100.0,36.8404,36.8485,36.8083,36.8243,2100.0
2006-08-07 11:55:00,45.81,45.82,45.78,45.82,2400.0,36.8324,36.8404,36.8083,36.8404,2400.0
2006-08-07 12:00:00,45.83,45.83,45.8,45.8,1100.0,36.8485,36.8485,36.8243,36.8243,1100.0
2006-08-07 12:05:00,45.8,45.81,45.78,45.81,900.0,36.8243,36.8324,36.8083,36.8324,900.0
2006-08-07 12:10:00,45.81,45.81,45.73,45.75,2400.0,36.8324,36.8324,36.7681,36.7841,2400.0
2006-08-07 12:15:00,45.75,45.77,45.74,45.77,4200.0,36.7841,36.8002,36.7761,36.8002,4200.0
2006-08-07 12:20:00,45.77,45.77,45.73,45.76,2600.0,36.8002,36.8002,36.7681,36.7922,2600.0
2006-08-07 12:25:00,45.77,45.79,45.76,45.78,1800.0,36.8002,36.8163,36.7922,36.8083,1800.0
2006-08-07 12:30:00,45.77,45.82,45.77,45.8,3100.0,36.8002,36.8404,36.8002,36.8243,3100.0
2006-08-07 12:35:00,45.81,45.82,45.81,45.82,500.0,36.8324,36.8404,36.8324,36.8404,500.0
2006-08-07 12:40:00,45.83,45.9,45.83,45.86,13100.0,36.8485,36.9047,36.8485,36.8726,13100.0
2006-08-07 12:45:00,45.87,45.94,45.87,45.91,4600.0,36.8806,36.9369,36.8806,36.9128,4600.0
2006-08-07 12:50:00,45.91,45.92,45.84,45.89,4800.0,36.9128,36.9208,36.8565,36.8967,4800.0
2006-08-07 12:55:00,45.87,45.88,45.87,45.88,300.0,36.8806,36.8887,36.8806,36.8887,300.0
2006-08-07 13:00:00,45.88,45.9,45.87,45.88,3100.0,36.8887,36.9047,36.8806,36.8887,3100.0
2006-08-07 13:05:00,45.89,45.9,45.86,45.86,4800.0,36.8967,36.9047,36.8726,36.8726,4800.0
2006-08-07 13:10:00,45.87,45.92,45.86,45.91,3800.0,36.8806,36.9208,36.8726,36.9128,3800.0
2006-08-07 13:15:00,45.9,45.92,45.88,45.9,4200.0,36.9047,36.9208,36.8887,36.9047,4200.0
2006-08-07 13:20:00,45.88,45.9,45.88,45.88,3100.0,36.8887,36.9047,36.8887,36.8887,3100.0
2006-08-07 13:25:00,45.88,45.92,45.88,45.92,3900.0,36.8887,36.9208,36.8887,36.9208,3900.0
2006-08-07 13:30:00,45.92,45.94,45.9,45.93,4300.0,36.9208,36.9369,36.9047,36.9289,4300.0
2006-08-07 13:35:00,45.93,45.94,45.9,45.9,3100.0,36.9289,36.9369,36.9047,36.9047,3100.0
2006-08-07 13:40:00,45.91,45.94,45.89,45.94,3100.0,36.9128,36.9369,36.8967,36.9369,3100.0
2006-08-07 13:45:00,45.93,45.93,45.9,45.92,1300.0,36.9289,36.9289,36.9047,36.9208,1300.0
2006-08-07 13:50:00,45.93,45.94,45.92,45.93,3300.0,36.9289,36.9369,36.9208,36.9289,3300.0
2006-08-07 13:55:00,45.94,45.95,45.91,45.93,1700.0,36.9369,36.9449,36.9128,36.9289,1700.0
2006-08-07 14:00:00,45.94,45.94,45.86,45.87,8900.0,36.9369,36.9369,36.8726,36.8806,8900.0
2006-08-07 14:05:00,45.88,45.88,45.85,45.87,6300.0,36.8887,36.8887,36.8645,36.8806,6300.0
2006-08-07 14:10:00,45.88,45.9,45.84,45.86,4000.0,36.8887,36.9047,36.8565,36.8726,4000.0
2006-08-07 14:15:00,45.86,45.93,45.85,45.93,7300.0,36.8726,36.9289,36.8645,36.9289,7300.0
2006-08-07 14:20:00,45.93,45.94,45.91,45.92,2900.0,36.9289,36.9369,36.9128,36.9208,2900.0
2006-08-07 14:25:00,45.89,45.9,45.86,45.87,3700.0,36.8967,36.9047,36.8726,36.8806,3700.0
2006-08-07 14:30:00,45.87,45.87,45.82,45.84,5700.0,36.8806,36.8806,36.8404,36.8565,5700.0
2006-08-07 14:35:00,45.83,45.86,45.82,45.84,6200.0,36.8485,36.8726,36.8404,36.8565,6200.0
2006-08-07 14:40:00,45.82,45.84,45.81,45.84,6000.0,36.8404,36.8565,36.8324,36.8565,6000.0
2006-08-07 14:45:00,45.85,45.91,45.83,45.91,6200.0,36.8645,36.9128,36.8485,36.9128,6200.0
2006-08-07 14:50:00,45.91,45.98,45.91,45.97,19200.0,36.9128,36.9691,36.9128,36.961,19200.0
2006-08-07 14:55:00,45.97,45.99,45.96,45.99,5700.0,36.961,36.9771,36.953,36.9771,5700.0
2006-08-07 15:00:00,45.98,46.0,45.93,45.97,14000.0,36.9691,36.9851,36.9289,36.961,14000.0
2006-08-07 15:05:00,45.97,45.99,45.93,45.98,10500.0,36.961,36.9771,36.9289,36.9691,10500.0
2006-08-07 15:10:00,45.98,45.99,45.96,45.99,6300.0,36.9691,36.9771,36.953,36.9771,6300.0
2006-08-07 15:15:00,45.98,46.07,45.98,46.07,22800.0,36.9691,37.0414,36.9691,37.0414,22800.0
2006-08-07 15:20:00,46.07,46.13,46.06,46.09,57100.0,37.0414,37.0897,37.0334,37.0575,57100.0
2006-08-07 15:25:00,46.11,46.13,46.08,46.1,20800.0,37.0736,37.0897,37.0495,37.0655,20800.0
2006-08-07 15:30:00,46.1,46.12,46.06,46.12,17400.0,37.0655,37.0816,37.0334,37.0816,17400.0
2006-08-07 15:35:00,46.12,46.28,46.12,46.22,26700.0,37.0816,37.2103,37.0816,37.162,26700.0
2006-08-07 15:40:00,46.24,46.24,46.13,46.14,12000.0,37.1781,37.1781,37.0897,37.0977,12000.0
2006-08-07 15:45:00,46.12,46.22,46.09,46.2,8000.0,37.0816,37.162,37.0575,37.146,8000.0
2006-08-07 15:50:00,46.2,46.21,46.12,46.15,10500.0,37.146,37.154,37.0816,37.1058,10500.0
2006-08-07 15:55:00,46.16,46.18,46.14,46.16,29600.0,37.1138,37.1299,37.0977,37.1138,29600.0
2006-08-08 09:30:00,46.2,46.3,46.07,46.3,31600.0,37.146,37.2264,37.0414,37.2264,31600.0
2006-08-08 09:35:00,46.22,46.49,46.17,46.47,8600.0,37.162,37.3791,37.1218,37.363,8600.0
2006-08-08 09:40:00,46.48,46.7,46.39,46.7,19000.0,37.3711,37.548,37.2987,37.548,19000.0
2006-08-08 09:45:00,46.69,46.83,46.69,46.8,60900.0,37.5399,37.6525,37.5399,37.6284,60900.0
2006-08-08 09:50:00,46.77,46.98,46.77,46.98,21700.0,37.6042,37.7731,37.6042,37.7731,21700.0
2006-08-08 09:55:00,46.93,46.99,46.89,46.96,15400.0,37.7329,37.7811,37.7007,37.757,15400.0
2006-08-08 10:00:00,46.97,46.98,46.91,46.97,16000.0,37.7651,37.7731,37.7168,37.7651,16000.0
2006-08-08 10:05:00,46.98,47.2,46.98,47.2,41400.0,37.7731,37.95,37.7731,37.95,41400.0
2006-08-08 10:10:00,47.19,47.27,47.05,47.05,37400.0,37.9419,38.0063,37.8294,37.8294,37400.0
2006-08-08 10:15:00,47.05,47.25,47.05,47.25,24500.0,37.8294,37.9902,37.8294,37.9902,24500.0
2006-08-08 10:20:00,47.22,47.38,47.18,47.32,47500.0,37.9661,38.0947,37.9339,38.0465,47500.0
2006-08-08 10:25:00,47.33,47.39,47.29,47.37,38000.0,38.0545,38.1027,38.0223,38.0867,38000.0
2006-08-08 10:30:00,47.35,47.39,47.25,47.36,35100.0,38.0706,38.1027,37.9902,38.0786,35100.0
2006-08-08 10:35:00,47.37,47.37,47.21,47.24,25500.0,38.0867,38.0867,37.958,37.9821,25500.0
2006-08-08 10:40:00,47.24,47.27,47.15,47.18,28400.0,37.9821,38.0063,37.9098,37.9339,28400.0
2006-08-08 10:45:00,47.17,47.27,47.1,47.18,33600.0,37.9259,38.0063,37.8696,37.9339,33600.0
2006-08-08 10:50:00,47.18,47.29,47.17,47.26,17600.0,37.9339,38.0223,37.9259,37.9982,17600.0
2006-08-08 10:55:00,47.26,47.28,47.25,47.25,18300.0,37.9982,38.0143,37.9902,37.9902,18300.0
2006-08-08 11:00:00,47.24,47.27,47.2,47.25,41300.0,37.9821,38.0063,37.95,37.9902,41300.0
2006-08-08 11:05:00,47.25,47.3,47.23,47.29,48800.0,37.9902,38.0304,37.9741,38.0223,48800.0
2006-08-08 11:10:00,47.3,47.3,47.22,47.24,10900.0,38.0304,38.0304,37.9661,37.9821,10900.0
2006-08-08 11:15:00,47.22,47.23,47.2,47.2,9500.0,37.9661,37.9741,37.95,37.95,9500.0
2006-08-08 11:20:00,47.21,47.25,47.21,47.25,18700.0,37.958,37.9902,37.958,37.9902,18700.0
2006-08-08 11:25:00,47.25,47.32,47.24,47.29,27100.0,37.9902,38.0465,37.9821,38.0223,27100.0
2006-08-08 11:30:00,47.28,47.31,47.26,47.28,21100.0,38.0143,38.0384,37.9982,38.0143,21100.0
2006-08-08 11:35:00,47.27,47.31,47.26,47.31,15700.0,38.0063,38.0384,37.9982,38.0384,15700.0
2006-08-08 11:40:00,47.29,47.32,47.29,47.29,7800.0,38.0223,38.0465,38.0223,38.0223,7800.0
2006-08-08 11:45:00,47.29,47.37,47.29,47.34,17800.0,38.0223,38.0867,38.0223,38.0625,17800.0
2006-08-08 11:50:00,47.34,47.5,47.34,47.5,40400.0,38.0625,38.1912,38.0625,38.1912,40400.0
2006-08-08 11:55:00,47.5,47.55,47.4,47.48,51500.0,38.1912,38.2314,38.1108,38.1751,51500.0
2006-08-08 12:00:00,47.5,47.5,47.39,47.46,31000.0,38.1912,38.1912,38.1027,38.159,31000.0
2006-08-08 12:05:00,47.46,47.55,47.42,47.49,47700.0,38.159,38.2314,38.1269,38.1831,47700.0
2006-08-08 12:10:00,47.49,47.5,47.37,47.38,13200.0,38.1831,38.1912,38.0867,38.0947,13200.0
2006-08-08 12:15:00,47.37,47.4,47.36,47.38,6600.0,38.0867,38.1108,38.0786,38.0947,6600.0
2006-08-08 12:20:00,47.37,47.43,47.37,47.41,17800.0,38.0867,38.1349,38.0867,38.1188,17800.0
2006-08-08 12:25:00,47.41,47.46,47.38,47.43,37700.0,38.1188,38.159,38.0947,38.1349,37700.0
2006-08-08 12:30:00,47.43,47.5,47.43,47.43,36600.0,38.1349,38.1912,38.1349,38.1349,36600.0
2006-08-08 12:35:00,47.44,47.64,47.44,47.63,43100.0,38.1429,38.3037,38.1429,38.2957,43100.0
2006-08-08 12:40:00,47.63,47.84,47.61,47.8,58800.0,38.2957,38.4646,38.2796,38.4324,58800.0
2006-08-08 12:45:00,47.8,47.85,47.71,47.76,53000.0,38.4324,38.4726,38.36,38.4002,53000.0
2006-08-08 12:50:00,47.76,47.78,47.64,47.65,25500.0,38.4002,38.4163,38.3037,38.3118,25500.0
2006-08-08 12:55:00,47.65,47.73,47.61,47.7,13200.0,38.3118,38.3761,38.2796,38.352,13200.0
2006-08-08 13:00:00,47.71,47.76,47.64,47.73,29600.0,38.36,38.4002,38.3037,38.3761,29600.0
2006-08-08 13:05:00,47.73,47.77,47.68,47.75,30700.0,38.3761,38.4083,38.3359,38.3922,30700.0
2006-08-08 13:10:00,47.75,47.84,47.72,47.83,14300.0,38.3922,38.4646,38.3681,38.4565,14300.0
2006-08-08 13:15:00,47.83,47.87,47.8,47.83,17200.0,38.4565,38.4887,38.4324,38.4565,17200.0
2006-08-08 13:20:00,47.85,47.87,47.73,47.79,37200.0,38.4726,38.4887,38.3761,38.4244,37200.0
2006-08-08 13:25:00,47.79,47.83,47.77,47.8,20000.0,38.4244,38.4565,38.4083,38.4324,20000.0
2006-08-08 13:30:00,47.8,47.8,47.72,47.77,17900.0,38.4324,38.4324,38.3681,38.4083,17900.0
2006-08-08 13:35:00,47.75,47.76,47.7,47.75,14100.0,38.3922,38.4002,38.352,38.3922,14100.0
2006-08-08 13:40:00,47.75,47.75,47.66,47.66,13400.0,38.3922,38.3922,38.3198,38.3198,13400.0
2006-08-08 13:45:00,47.65,47.66,47.62,47.63,19400.0,38.3118,38.3198,38.2877,38.2957,19400.0
2006-08-08 13:50:00,47.62,47.72,47.61,47.66,47400.0,38.2877,38.3681,38.2796,38.3198,47400.0
2006-08-08 13:55:00,47.66,47.7,47.6,47.6,12400.0,38.3198,38.352,38.2716,38.2716,12400.0
2006-08-08 14:00:00,47.6,47.6,47.43,47.46,19800.0,38.2716,38.2716,38.1349,38.159,19800.0
2006-08-08 14:05:00,47.46,47.47,47.25,47.25,38000.0,38.159,38.1671,37.9902,37.9902,38000.0
2006-08-08 14:10:00,47.27,47.42,47.24,47.41,26800.0,38.0063,38.1269,37.9821,38.1188,26800.0
2006-08-08 14:15:00,47.38,47.49,47.33,47.49,30200.0,38.0947,38.1831,38.0545,38.1831,30200.0
2006-08-08 14:20:00,47.49,47.54,47.0,47.09,37500.0,38.1831,38.2233,37.7892,37.8615,37500.0
2006-08-08 14:25:00,47.09,47.32,46.94,47.32,42700.0,37.8615,38.0465,37.7409,38.0465,42700.0
2006-08-08 14:30:00,47.32,47.33,47.17,47.23,26600.0,38.0465,38.0545,37.9259,37.9741,26600.0
2006-08-08 14:35:00,47.23,47.3,47.19,47.22,22700.0,37.9741,38.0304,37.9419,37.9661,22700.0
2006-08-08 14:40:00,47.21,47.38,47.2,47.35,26200.0,37.958,38.0947,37.95,38.0706,26200.0
2006-08-08 14:45:00,47.36,47.36,47.28,47.29,18400.0,38.0786,38.0786,38.0143,38.0223,18400.0
2006-08-08 14:50:00,47.32,47.32,47.22,47.26,18300.0,38.0465,38.0465,37.9661,37.9982,18300.0
2006-08-08 14:55:00,47.25,47.25,47.15,47.22,26100.0,37.9902,37.9902,37.9098,37.9661,26100.0
2006-08-08 15:00:00,47.24,47.3,47.2,47.25,22700.0,37.9821,38.0304,37.95,37.9902,22700.0
2006-08-08 15:05:00,47.25,47.25,47.08,47.17,27200.0,37.9902,37.9902,37.8535,37.9259,27200.0
2006-08-08 15:10:00,47.17,47.18,47.04,47.04,11900.0,37.9259,37.9339,37.8213,37.8213,11900.0
2006-08-08 15:15:00,47.05,47.12,46.95,47.07,24200.0,37.8294,37.8857,37.749,37.8455,24200.0
2006-08-08 15:20:00,47.05,47.15,47.03,47.12,18600.0,37.8294,37.9098,37.8133,37.8857,18600.0
2006-08-08 15:25:00,47.12,47.14,47.09,47.13,10000.0,37.8857,37.9017,37.8615,37.8937,10000.0
2006-08-08 15:30:00,47.11,47.11,46.95,46.99,14100.0,37.8776,37.8776,37.749,37.7811,14100.0
2006-08-08 15:35:00,47.0,47.02,46.94,46.94,16700.0,37.7892,37.8053,37.7409,37.7409,16700.0
2006-08-08 15:40:00,46.93,47.05,46.93,47.03,22200.0,37.7329,37.8294,37.7329,37.8133,22200.0
2006-08-08 15:45:00,47.02,47.06,47.0,47.0,22200.0,37.8053,37.8374,37.7892,37.7892,22200.0
2006-08-08 15:50:00,47.01,47.08,46.95,47.08,34800.0,37.7972,37.8535,37.749,37.8535,34800.0
2006-08-08 15:55:00,47.08,47.08,47.01,47.05,37000.0,37.8535,37.8535,37.7972,37.8294,37000.0
2006-08-09 09:30:00,47.08,47.27,47.08,47.2,28000.0,37.8535,38.0063,37.8535,37.95,28000.0
2006-08-09 09:35:00,47.2,47.24,47.0,47.06,12600.0,37.95,37.9821,37.7892,37.8374,12600.0
2006-08-09 09:40:00,47.05,47.34,47.05,47.2,17600.0,37.8294,38.0625,37.8294,37.95,17600.0
2006-08-09 09:45:00,47.22,47.34,47.2,47.29,22700.0,37.9661,38.0625,37.95,38.0223,22700.0
2006-08-09 09:50:00,47.28,47.42,47.23,47.35,31300.0,38.0143,38.1269,37.9741,38.0706,31300.0
2006-08-09 09:55:00,47.35,47.58,47.33,47.57,20600.0,38.0706,38.2555,38.0545,38.2475,20600.0
2006-08-09 10:00:00,47.54,47.63,47.45,47.58,20400.0,38.2233,38.2957,38.151,38.2555,20400.0
2006-08-09 10:05:00,47.59,47.61,47.53,47.59,12600.0,38.2635,38.2796,38.2153,38.2635,12600.0
2006-08-09 10:10:00,47.56,47.61,47.4,47.4,27700.0,38.2394,38.2796,38.1108,38.1108,27700.0
2006-08-09 10:15:00,47.38,47.51,47.3,47.44,39200.0,38.0947,38.1992,38.0304,38.1429,39200.0
2006-08-09 10:20:00,47.41,47.52,47.41,47.48,13400.0,38.1188,38.2073,38.1188,38.1751,13400.0
2006-08-09 10:25:00,47.47,47.5,47.35,47.35,11200.0,38.1671,38.1912,38.0706,38.0706,11200.0
2006-08-09 10:30:00,47.37,47.45,47.3,47.42,36900.0,38.0867,38.151,38.0304,38.1269,36900.0
2006-08-09 10:35:00,47.43,47.43,47.33,47.41,16100.0,38.1349,38.1349,38.0545,38.1188,16100.0
2006-08-09 10:40:00,47.42,47.45,47.36,47.41,28300.0,38.1269,38.151,38.0786,38.1188,28300.0
2006-08-09 10:45:00,47.41,47.48,47.37,47.45,32800.0,38.1188,38.1751,38.0867,38.151,32800.0
2006-08-09 10:50:00,47.46,47.48,47.37,47.39,10900.0,38.159,38.1751,38.0867,38.1027,10900.0
2006-08-09 10:55:00,47.42,47.43,47.38,47.38,6700.0,38.1269,38.1349,38.0947,38.0947,6700.0
2006-08-09 11:00:00,47.39,47.44,47.33,47.4,30900.0,38.1027,38.1429,38.0545,38.1108,30900.0
2006-08-09 11:05:00,47.42,47.47,47.34,47.43,30200.0,38.1269,38.1671,38.0625,38.1349,30200.0
2006-08-09 11:10:00,47.45,47.46,47.35,47.4,12900.0,38.151,38.159,38.0706,38.1108,12900.0
2006-08-09 11:15:00,47.4,47.42,47.35,47.37,12500.0,38.1108,38.1269,38.0706,38.0867,12500.0
2006-08-09 11:20:00,47.38,47.44,47.36,47.44,11800.0,38.0947,38.1429,38.0786,38.1429,11800.0
2006-08-09 11:25:00,47.43,47.44,47.35,47.35,10600.0,38.1349,38.1429,38.0706,38.0706,10600.0
2006-08-09 11:30:00,47.37,47.47,47.37,47.46,11600.0,38.0867,38.1671,38.0867,38.159,11600.0
2006-08-09 11:35:00,47.45,47.52,47.44,47.51,14000.0,38.151,38.2073,38.1429,38.1992,14000.0
2006-08-09 11:40:00,47.5,47.6,47.4,47.56,22000.0,38.1912,38.2716,38.1108,38.2394,22000.0
2006-08-09 11:45:00,47.55,47.56,47.45,47.45,9000.0,38.2314,38.2394,38.151,38.151,9000.0
2006-08-09 11:50:00,47.44,47.52,47.41,47.48,21900.0,38.1429,38.2073,38.1188,38.1751,21900.0
2006-08-09 11:55:00,47.49,47.54,47.41,47.43,33500.0,38.1831,38.2233,38.1188,38.1349,33500.0
2006-08-09 12:00:00,47.43,47.52,47.36,47.48,29400.0,38.1349,38.2073,38.0786,38.1751,29400.0
2006-08-09 12:05:00,47.48,47.56,47.48,47.54,13200.0,38.1751,38.2394,38.1751,38.2233,13200.0
2006-08-09 12:10:00,47.54,47.55,47.46,47.49,9700.0,38.2233,38.2314,38.159,38.1831,9700.0
2006-08-09 12:15:00,47.48,47.55,47.47,47.51,24700.0,38.1751,38.2314,38.1671,38.1992,24700.0
2006-08-09 12:20:00,47.51,47.54,47.48,47.53,14500.0,38.1992,38.2233,38.1751,38.2153,14500.0
2006-08-09 12:25:00,47.54,47.55,47.48,47.49,3300.0,38.2233,38.2314,38.1751,38.1831,3300.0
2006-08-09 12:30:00,47.48,47.55,47.47,47.52,7700.0,38.1751,38.2314,38.1671,38.2073,7700.0
2006-08-09 12:35:00,47.54,47.54,47.48,47.49,5900.0,38.2233,38.2233,38.1751,38.1831,5900.0
2006-08-09 12:40:00,47.48,47.53,47.47,47.53,10500.0,38.1751,38.2153,38.1671,38.2153,10500.0
2006-08-09 12:45:00,47.51,47.54,47.46,47.48,29100.0,38.1992,38.2233,38.159,38.1751,29100.0
2006-08-09 12:50:00,47.48,47.48,47.34,47.34,20900.0,38.1751,38.1751,38.0625,38.0625,20900.0
2006-08-09 12:55:00,47.32,47.32,47.22,47.22,7900.0,38.0465,38.0465,37.9661,37.9661,7900.0
2006-08-09 13:00:00,47.23,47.31,47.19,47.31,10200.0,37.9741,38.0384,37.9419,38.0384,10200.0
2006-08-09 13:05:00,47.29,47.32,47.28,47.3,5400.0,38.0223,38.0465,38.0143,38.0304,5400.0
2006-08-09 13:10:00,47.32,47.35,47.25,47.25,8200.0,38.0465,38.0706,37.9902,37.9902,8200.0
2006-08-09 13:15:00,47.26,47.27,47.22,47.26,6300.0,37.9982,38.0063,37.9661,37.9982,6300.0
2006-08-09 13:20:00,47.26,47.28,47.21,47.24,9400.0,37.9982,38.0143,37.958,37.9821,9400.0
2006-08-09 13:25:00,47.24,47.41,47.23,47.34,18100.0,37.9821,38.1188,37.9741,38.0625,18100.0
2006-08-09 13:30:00,47.35,47.36,47.3,47.3,12100.0,38.0706,38.0786,38.0304,38.0304,12100.0
2006-08-09 13:35:00,47.31,47.42,47.31,47.4,7900.0,38.0384,38.1269,38.0384,38.1108,7900.0
2006-08-09 13:40:00,47.39,47.42,47.33,47.37,10800.0,38.1027,38.1269,38.0545,38.0867,10800.0
2006-08-09 13:45:00,47.37,47.41,47.36,47.38,11300.0,38.0867,38.1188,38.0786,38.0947,11300.0
2006-08-09 13:50:00,47.37,47.42,47.35,47.38,8500.0,38.0867,38.1269,38.0706,38.0947,8500.0
2006-08-09 13:55:00,47.38,47.39,47.29,47.29,5500.0,38.0947,38.1027,38.0223,38.0223,5500.0
2006-08-09 14:00:00,47.27,47.38,47.27,47.36,12000.0,38.0063,38.0947,38.0063,38.0786,12000.0
2006-08-09 14:05:00,47.35,47.49,47.33,47.49,17300.0,38.0706,38.1831,38.0545,38.1831,17300.0
2006-08-09 14:10:00,47.5,47.5,47.36,47.48,21400.0,38.1912,38.1912,38.0786,38.1751,21400.0
2006-08-09 14:15:00,47.44,47.52,47.38,47.43,18000.0,38.1429,38.2073,38.0947,38.1349,18000.0
2006-08-09 14:20:00,47.43,47.5,47.39,47.47,20800.0,38.1349,38.1912,38.1027,38.1671,20800.0
2006-08-09 14:25:00,47.47,47.5,47.45,47.46,6700.0,38.1671,38.1912,38.151,38.159,6700.0
2006-08-09 14:30:00,47.47,47.5,47.43,47.44,3500.0,38.1671,38.1912,38.1349,38.1429,3500.0
2006-08-09 14:35:00,47.44,47.45,47.39,47.42,10300.0,38.1429,38.151,38.1027,38.1269,10300.0
2006-08-09 14:40:00,47.42,47.42,47.36,47.36,9700.0,38.1269,38.1269,38.0786,38.0786,9700.0
2006-08-09 14:45:00,47.35,47.42,47.3,47.37,31100.0,38.0706,38.1269,38.0304,38.0867,31100.0
2006-08-09 14:50:00,47.36,47.36,47.28,47.3,18400.0,38.0786,38.0786,38.0143,38.0304,18400.0
2006-08-09 14:55:00,47.3,47.35,47.26,47.27,28200.0,38.0304,38.0706,37.9982,38.0063,28200.0
2006-08-09 15:00:00,47.26,47.31,47.19,47.27,20900.0,37.9982,38.0384,37.9419,38.0063,20900.0
2006-08-09 15:05:00,47.26,47.29,47.22,47.24,17700.0,37.9982,38.0223,37.9661,37.9821,17700.0
2006-08-09 15:10:00,47.25,47.29,47.16,47.27,29100.0,37.9902,38.0223,37.9178,38.0063,29100.0
2006-08-09 15:15:00,47.27,47.44,47.27,47.37,27700.0,38.0063,38.1429,38.0063,38.0867,27700.0
2006-08-09 15:20:00,47.36,47.36,47.26,47.31,18400.0,38.0786,38.0786,37.9982,38.0384,18400.0
2006-08-09 15:25:00,47.31,47.36,47.26,47.28,13300.0,38.0384,38.0786,37.9982,38.0143,13300.0
2006-08-09 15:30:00,47.27,47.33,47.18,47.27,41500.0,38.0063,38.0545,37.9339,38.0063,41500.0
2006-08-09 15:35:00,47.27,47.34,47.25,47.29,60000.0,38.0063,38.0625,37.9902,38.0223,60000.0
2006-08-09 15:40:00,47.27,47.33,47.15,47.16,19200.0,38.0063,38.0545,37.9098,37.9178,19200.0
2006-08-09 15:45:00,47.16,47.16,47.06,47.14,20100.0,37.9178,37.9178,37.8374,37.9017,20100.0
2006-08-09 15:50:00,47.13,47.18,47.05,47.07,23900.0,37.8937,37.9339,37.8294,37.8455,23900.0
2006-08-09 15:55:00,47.1,47.18,47.07,47.18,23500.0,37.8696,37.9339,37.8455,37.9339,23500.0
2006-08-10 09:30:00,47.3,47.31,47.06,47.08,26100.0,38.0304,38.0384,37.8374,37.8535,26100.0
2006-08-10 09:35:00,47.02,47.1,47.01,47.09,11800.0,37.8053,37.8696,37.7972,37.8615,11800.0
2006-08-10 09:40:00,47.1,47.17,47.01,47.09,11900.0,37.8696,37.9259,37.7972,37.8615,11900.0
2006-08-10 09:45:00,47.08,47.31,47.08,47.28,12800.0,37.8535,38.0384,37.8535,38.0143,12800.0
2006-08-10 09:50:00,47.27,47.43,47.26,47.38,12100.0,38.0063,38.1349,37.9982,38.0947,12100.0
2006-08-10 09:55:00,47.38,47.44,47.28,47.33,25900.0,38.0947,38.1429,38.0143,38.0545,25900.0
2006-08-10 10:00:00,47.33,47.34,47.27,47.3,24400.0,38.0545,38.0625,38.0063,38.0304,24400.0
2006-08-10 10:05:00,47.3,47.33,47.23,47.23,4000.0,38.0304,38.0545,37.9741,37.9741,4000.0
2006-08-10 10:10:00,47.24,47.27,47.2,47.2,5400.0,37.9821,38.0063,37.95,37.95,5400.0
2006-08-10 10:15:00,47.21,47.39,47.21,47.27,10800.0,37.958,38.1027,37.958,38.0063,10800.0
2006-08-10 10:20:00,47.28,47.28,47.21,47.22,3800.0,38.0143,38.0143,37.958,37.9661,3800.0
2006-08-10 10:25:00,47.22,47.34,47.19,47.3,8900.0,37.9661,38.0625,37.9419,38.0304,8900.0
2006-08-10 10:30:00,47.29,47.34,47.29,47.32,8000.0,38.0223,38.0625,38.0223,38.0465,8000.0
2006-08-10 10:35:00,47.34,47.41,47.3,47.39,13100.0,38.0625,38.1188,38.0304,38.1027,13100.0
2006-08-10 10:40:00,47.38,47.49,47.38,47.47,15700.0,38.0947,38.1831,38.0947,38.1671,15700.0
2006-08-10 10:45:00,47.47,47.47,47.34,47.35,9700.0,38.1671,38.1671,38.0625,38.0706,9700.0
2006-08-10 10:50:00,47.35,47.35,47.3,47.33,18700.0,38.0706,38.0706,38.0304,38.0545,18700.0
2006-08-10 10:55:00,47.32,47.35,47.3,47.32,13500.0,38.0465,38.0706,38.0304,38.0465,13500.0
2006-08-10 11:00:00,47.32,47.37,47.32,47.36,19400.0,38.0465,38.0867,38.0465,38.0786,19400.0
2006-08-10 11:05:00,47.35,47.42,47.35,47.39,24000.0,38.0706,38.1269,38.0706,38.1027,24000.0
2006-08-10 11:10:00,47.34,47.51,47.34,47.5,17700.0,38.0625,38.1992,38.0625,38.1912,17700.0
2006-08-10 11:15:00,47.49,47.52,47.45,47.5,8300.0,38.1831,38.2073,38.151,38.1912,8300.0
2006-08-10 11:20:00,47.49,47.49,47.43,47.46,8300.0,38.1831,38.1831,38.1349,38.159,8300.0
2006-08-10 11:25:00,47.46,47.53,47.44,47.48,23700.0,38.159,38.2153,38.1429,38.1751,23700.0
2006-08-10 11:30:00,47.5,47.53,47.47,47.52,30500.0,38.1912,38.2153,38.1671,38.2073,30500.0
2006-08-10 11:35:00,47.54,47.54,47.39,47.41,10900.0,38.2233,38.2233,38.1027,38.1188,10900.0
2006-08-10 11:40:00,47.38,47.39,47.35,47.37,4100.0,38.0947,38.1027,38.0706,38.0867,4100.0
2006-08-10 11:45:00,47.34,47.34,47.3,47.3,3900.0,38.0625,38.0625,38.0304,38.0304,3900.0
2006-08-10 11:50:00,47.31,47.34,47.3,47.32,7500.0,38.0384,38.0625,38.0304,38.0465,7500.0
2006-08-10 11:55:00,47.34,47.37,47.3,47.35,15900.0,38.0625,38.0867,38.0304,38.0706,15900.0
2006-08-10 12:00:00,47.35,47.39,47.35,47.39,6000.0,38.0706,38.1027,38.0706,38.1027,6000.0
2006-08-10 12:05:00,47.37,47.51,47.35,47.5,69500.0,38.0867,38.1992,38.0706,38.1912,69500.0
2006-08-10 12:10:00,47.5,47.51,47.47,47.5,20900.0,38.1912,38.1992,38.1671,38.1912,20900.0
2006-08-10 12:15:00,47.49,47.55,47.49,47.52,25500.0,38.1831,38.2314,38.1831,38.2073,25500.0
2006-08-10 12:20:00,47.51,47.51,47.48,47.51,7300.0,38.1992,38.1992,38.1751,38.1992,7300.0
2006-08-10 12:25:00,47.5,47.51,47.46,47.46,5900.0,38.1912,38.1992,38.159,38.159,5900.0
2006-08-10 12:30:00,47.48,47.48,47.44,47.46,6200.0,38.1751,38.1751,38.1429,38.159,6200.0
2006-08-10 12:35:00,47.47,47.47,47.44,47.46,15700.0,38.1671,38.1671,38.1429,38.159,15700.0
2006-08-10 12:40:00,47.46,47.46,47.42,47.43,8300.0,38.159,38.159,38.1269,38.1349,8300.0
2006-08-10 12:45:00,47.41,47.42,47.4,47.41,6400.0,38.1188,38.1269,38.1108,38.1188,6400.0
2006-08-10 12:50:00,47.41,47.41,47.35,47.37,63000.0,38.1188,38.1188,38.0706,38.0867,63000.0
2006-08-10 12:55:00,47.38,47.4,47.37,47.37,4100.0,38.0947,38.1108,38.0867,38.0867,4100.0
2006-08-10 13:00:00,47.36,47.42,47.36,47.38,19900.0,38.0786,38.1269,38.0786,38.0947,19900.0
2006-08-10 13:05:00,47.39,47.39,47.37,47.38,14300.0,38.1027,38.1027,38.0867,38.0947,14300.0
2006-08-10 13:10:00,47.38,47.38,47.31,47.31,8000.0,38.0947,38.0947,38.0384,38.0384,8000.0
2006-08-10 13:15:00,47.34,47.35,47.3,47.32,39300.0,38.0625,38.0706,38.0304,38.0465,39300.0
2006-08-10 13:20:00,47.32,47.34,47.28,47.29,12400.0,38.0465,38.0625,38.0143,38.0223,12400.0
2006-08-10 13:25:00,47.27,47.33,47.26,47.3,20400.0,38.0063,38.0545,37.9982,38.0304,20400.0
2006-08-10 13:30:00,47.3,47.33,47.29,47.29,2900.0,38.0304,38.0545,38.0223,38.0223,2900.0
2006-08-10 13:35:00,47.29,47.34,47.28,47.28,5900.0,38.0223,38.0625,38.0143,38.0143,5900.0
2006-08-10 13:40:00,47.31,47.36,47.25,47.35,45400.0,38.0384,38.0786,37.9902,38.0706,45400.0
2006-08-10 13:45:00,47.36,47.49,47.35,47.48,35600.0,38.0786,38.1831,38.0706,38.1751,35600.0
2006-08-10 13:50:00,47.47,47.5,47.44,47.44,16700.0,38.1671,38.1912,38.1429,38.1429,16700.0
2006-08-10 13:55:00,47.44,47.5,47.43,47.46,26300.0,38.1429,38.1912,38.1349,38.159,26300.0
2006-08-10 14:00:00,47.45,47.51,47.45,47.47,9700.0,38.151,38.1992,38.151,38.1671,9700.0
2006-08-10 14:05:00,47.5,47.5,47.45,47.5,8500.0,38.1912,38.1912,38.151,38.1912,8500.0
2006-08-10 14:10:00,47.49,47.55,47.46,47.46,9100.0,38.1831,38.2314,38.159,38.159,9100.0
2006-08-10 14:15:00,47.45,47.48,47.44,47.47,8700.0,38.151,38.1751,38.1429,38.1671,8700.0
2006-08-10 14:20:00,47.46,47.47,47.39,47.39,10300.0,38.159,38.1671,38.1027,38.1027,10300.0
2006-08-10 14:25:00,47.39,47.42,47.36,47.39,12000.0,38.1027,38.1269,38.0786,38.1027,12000.0
2006-08-10 14:30:00,47.37,47.37,47.31,47.31,14000.0,38.0867,38.0867,38.0384,38.0384,14000.0
2006-08-10 14:35:00,47.3,47.31,47.22,47.28,10800.0,38.0304,38.0384,37.9661,38.0143,10800.0
2006-08-10 14:40:00,47.29,47.29,47.24,47.24,8000.0,38.0223,38.0223,37.9821,37.9821,8000.0
2006-08-10 14:45:00,47.23,47.23,47.14,47.14,17600.0,37.9741,37.9741,37.9017,37.9017,17600.0
2006-08-10 14:50:00,47.14,47.16,47.1,47.1,68900.0,37.9017,37.9178,37.8696,37.8696,68900.0
2006-08-10 14:55:00,47.1,47.1,47.06,47.06,12800.0,37.8696,37.8696,37.8374,37.8374,12800.0
2006-08-10 15:00:00,47.04,47.06,46.99,46.99,17400.0,37.8213,37.8374,37.7811,37.7811,17400.0
2006-08-10 15:05:00,46.99,47.04,46.97,46.98,19800.0,37.7811,37.8213,37.7651,37.7731,19800.0
2006-08-10 15:10:00,46.97,47.02,46.95,47.0,23300.0,37.7651,37.8053,37.749,37.7892,23300.0
2006-08-10 15:15:00,47.0,47.11,46.98,47.05,23100.0,37.7892,37.8776,37.7731,37.8294,23100.0
2006-08-10 15:20:00,47.05,47.13,47.05,47.08,18700.0,37.8294,37.8937,37.8294,37.8535,18700.0
2006-08-10 15:25:00,47.08,47.08,46.99,47.0,43700.0,37.8535,37.8535,37.7811,37.7892,43700.0
2006-08-10 15:30:00,47.0,47.0,46.96,46.97,25600.0,37.7892,37.7892,37.757,37.7651,25600.0
2006-08-10 15:35:00,46.98,47.01,46.96,47.0,38800.0,37.7731,37.7972,37.757,37.7892,38800.0
2006-08-10 15:40:00,47.0,47.05,47.0,47.05,26700.0,37.7892,37.8294,37.7892,37.8294,26700.0
2006-08-10 15:45:00,47.04,47.06,47.0,47.0,34200.0,37.8213,37.8374,37.7892,37.7892,34200.0
2006-08-10 15:50:00,47.0,47.0,46.98,46.99,46300.0,37.7892,37.7892,37.7731,37.7811,46300.0
2006-08-10 15:55:00,47.0,47.05,47.0,47.02,34800.0,37.7892,37.8294,37.7892,37.8053,34800.0
2006-08-11 09:30:00,46.91,46.99,46.85,46.99,11600.0,37.7168,37.7811,37.6686,37.7811,11600.0
2006-08-11 09:35:00,46.99,47.13,46.86,46.96,5700.0,37.7811,37.8937,37.6766,37.757,5700.0
2006-08-11 09:40:00,46.96,47.09,46.94,47.05,3000.0,37.757,37.8615,37.7409,37.8294,3000.0
2006-08-11 09:45:00,47.05,47.1,47.01,47.06,7200.0,37.8294,37.8696,37.7972,37.8374,7200.0
2006-08-11 09:50:00,46.98,47.03,46.89,46.92,2700.0,37.7731,37.8133,37.7007,37.7248,2700.0
2006-08-11 09:55:00,46.92,46.92,46.86,46.92,7400.0,37.7248,37.7248,37.6766,37.7248,7400.0
2006-08-11 10:00:00,46.9,46.96,46.84,46.84,4400.0,37.7088,37.757,37.6605,37.6605,4400.0
2006-08-11 10:05:00,46.89,46.93,46.87,46.92,6600.0,37.7007,37.7329,37.6846,37.7248,6600.0
2006-08-11 10:10:00,46.92,46.96,46.9,46.96,3300.0,37.7248,37.757,37.7088,37.757,3300.0
2006-08-11 10:15:00,46.96,46.97,46.94,46.96,2500.0,37.757,37.7651,37.7409,37.757,2500.0
2006-08-11 10:20:00,46.98,46.99,46.95,46.97,4300.0,37.7731,37.7811,37.749,37.7651,4300.0
2006-08-11 10:25:00,47.0,47.04,46.97,47.03,5800.0,37.7892,37.8213,37.7651,37.8133,5800.0
2006-08-11 10:30:00,47.04,47.06,47.0,47.06,2700.0,37.8213,37.8374,37.7892,37.8374,2700.0
2006-08-11 10:35:00,47.04,47.04,46.97,46.99,5900.0,37.8213,37.8213,37.7651,37.7811,5900.0
2006-08-11 10:40:00,46.99,46.99,46.92,46.92,3900.0,37.7811,37.7811,37.7248,37.7248,3900.0
2006-08-11 10:45:00,46.93,46.95,46.92,46.95,5800.0,37.7329,37.749,37.7248,37.749,5800.0
2006-08-11 10:50:00,46.95,46.97,46.94,46.94,2400.0,37.749,37.7651,37.7409,37.7409,2400.0
2006-08-11 10:55:00,46.96,47.0,46.96,46.96,4500.0,37.757,37.7892,37.757,37.757,4500.0
2006-08-11 11:00:00,46.97,46.99,46.93,46.95,4600.0,37.7651,37.7811,37.7329,37.749,4600.0
2006-08-11 11:05:00,46.94,47.0,46.94,46.97,5100.0,37.7409,37.7892,37.7409,37.7651,5100.0
2006-08-11 11:10:00,46.97,47.01,46.97,47.0,11900.0,37.7651,37.7972,37.7651,37.7892,11900.0
2006-08-11 11:15:00,46.99,46.99,46.89,46.95,8600.0,37.7811,37.7811,37.7007,37.749,8600.0
2006-08-11 11:20:00,46.96,46.98,46.92,46.96,8100.0,37.757,37.7731,37.7248,37.757,8100.0
2006-08-11 11:25:00,46.95,46.98,46.93,46.98,5300.0,37.749,37.7731,37.7329,37.7731,5300.0
2006-08-11 11:30:00,46.98,46.99,46.92,46.92,6400.0,37.7731,37.7811,37.7248,37.7248,6400.0
2006-08-11 11:35:00,46.91,46.93,46.86,46.86,4000.0,37.7168,37.7329,37.6766,37.6766,4000.0
2006-08-11 11:40:00,46.87,46.88,46.84,46.86,4800.0,37.6846,37.6927,37.6605,37.6766,4800.0
2006-08-11 11:45:00,46.86,46.87,46.8,46.8,3500.0,37.6766,37.6846,37.6284,37.6284,3500.0
2006-08-11 11:50:00,46.81,46.84,46.76,46.76,3900.0,37.6364,37.6605,37.5962,37.5962,3900.0
2006-08-11 11:55:00,46.76,46.76,46.69,46.75,7500.0,37.5962,37.5962,37.5399,37.5882,7500.0
2006-08-11 12:00:00,46.74,46.74,46.7,46.74,2500.0,37.5801,37.5801,37.548,37.5801,2500.0
2006-08-11 12:05:00,46.74,46.8,46.74,46.8,4200.0,37.5801,37.6284,37.5801,37.6284,4200.0
2006-08-11 12:10:00,46.79,46.84,46.79,46.84,4200.0,37.6203,37.6605,37.6203,37.6605,4200.0
2006-08-11 12:15:00,46.84,46.86,46.82,46.83,4500.0,37.6605,37.6766,37.6444,37.6525,4500.0
2006-08-11 12:20:00,46.84,46.86,46.82,46.86,2400.0,37.6605,37.6766,37.6444,37.6766,2400.0
2006-08-11 12:25:00,46.86,46.87,46.82,46.85,3300.0,37.6766,37.6846,37.6444,37.6686,3300.0
2006-08-11 12:30:00,46.85,46.87,46.85,46.86,2700.0,37.6686,37.6846,37.6686,37.6766,2700.0
2006-08-11 12:35:00,46.86,46.88,46.84,46.87,4500.0,37.6766,37.6927,37.6605,37.6846,4500.0
2006-08-11 12:40:00,46.87,46.88,46.86,46.88,1500.0,37.6846,37.6927,37.6766,37.6927,1500.0
2006-08-11 12:45:00,46.88,46.88,46.85,46.87,2800.0,37.6927,37.6927,37.6686,37.6846,2800.0
2006-08-11 12:50:00,46.87,46.87,46.79,46.82,3800.0,37.6846,37.6846,37.6203,37.6444,3800.0
2006-08-11 12:55:00,46.8,46.8,46.71,46.73,10100.0,37.6284,37.6284,37.556,37.5721,10100.0
2006-08-11 13:00:00,46.76,46.76,46.74,46.76,2100.0,37.5962,37.5962,37.5801,37.5962,2100.0
2006-08-11 13:05:00,46.76,46.77,46.72,46.77,4100.0,37.5962,37.6042,37.564,37.6042,4100.0
2006-08-11 13:10:00,46.76,46.8,46.76,46.79,2700.0,37.5962,37.6284,37.5962,37.6203,2700.0
2006-08-11 13:15:00,46.81,46.81,46.7,46.73,3900.0,37.6364,37.6364,37.548,37.5721,3900.0
2006-08-11 13:20:00,46.72,46.77,46.7,46.73,4300.0,37.564,37.6042,37.548,37.5721,4300.0
2006-08-11 13:25:00,46.73,46.81,46.73,46.81,2700.0,37.5721,37.6364,37.5721,37.6364,2700.0
2006-08-11 13:30:00,46.81,46.82,46.78,46.79,5400.0,37.6364,37.6444,37.6123,37.6203,5400.0
2006-08-11 13:35:00,46.78,46.8,46.77,46.77,2600.0,37.6123,37.6284,37.6042,37.6042,2600.0
2006-08-11 13:40:00,46.77,46.77,46.7,46.71,9300.0,37.6042,37.6042,37.548,37.556,9300.0
2006-08-11 13:45:00,46.73,46.73,46.67,46.68,4400.0,37.5721,37.5721,37.5238,37.5319,4400.0
2006-08-11 13:50:00,46.68,46.69,46.63,46.68,10900.0,37.5319,37.5399,37.4917,37.5319,10900.0
2006-08-11 13:55:00,46.67,46.7,46.63,46.64,11100.0,37.5238,37.548,37.4917,37.4997,11100.0
2006-08-11 14:00:00,46.63,46.69,46.62,46.63,24400.0,37.4917,37.5399,37.4836,37.4917,24400.0
2006-08-11 14:05:00,46.63,46.68,46.6,46.6,23400.0,37.4917,37.5319,37.4676,37.4676,23400.0
2006-08-11 14:10:00,46.6,46.69,46.57,46.68,20800.0,37.4676,37.5399,37.4434,37.5319,20800.0
2006-08-11 14:15:00,46.69,46.77,46.69,46.73,9700.0,37.5399,37.6042,37.5399,37.5721,9700.0
2006-08-11 14:20:00,46.74,46.75,46.66,46.67,7100.0,37.5801,37.5882,37.5158,37.5238,7100.0
2006-08-11 14:25:00,46.68,46.71,46.58,46.64,18500.0,37.5319,37.556,37.4515,37.4997,18500.0
2006-08-11 14:30:00,46.64,46.68,46.62,46.66,5300.0,37.4997,37.5319,37.4836,37.5158,5300.0
2006-08-11 14:35:00,46.67,46.7,46.6,46.64,30600.0,37.5238,37.548,37.4676,37.4997,30600.0
2006-08-11 14:40:00,46.62,46.67,46.62,46.66,19800.0,37.4836,37.5238,37.4836,37.5158,19800.0
2006-08-11 14:45:00,46.66,46.68,46.63,46.64,4600.0,37.5158,37.5319,37.4917,37.4997,4600.0
2006-08-11 14:50:00,46.65,46.71,46.65,46.71,4800.0,37.5078,37.556,37.5078,37.556,4800.0
2006-08-11 14:55:00,46.71,46.75,46.71,46.71,15600.0,37.556,37.5882,37.556,37.556,15600.0
2006-08-11 15:00:00,46.73,46.73,46.68,46.7,8400.0,37.5721,37.5721,37.5319,37.548,8400.0
2006-08-11 15:05:00,46.7,46.7,46.5,46.56,40000.0,37.548,37.548,37.3872,37.4354,40000.0
2006-08-11 15:10:00,46.55,46.59,46.47,46.52,18400.0,37.4274,37.4595,37.363,37.4032,18400.0
2006-08-11 15:15:00,46.52,46.53,46.41,46.47,21300.0,37.4032,37.4113,37.3148,37.363,21300.0
2006-08-11 15:20:00,46.48,46.52,46.47,46.5,9200.0,37.3711,37.4032,37.363,37.3872,9200.0
2006-08-11 15:25:00,46.52,46.6,46.51,46.59,8900.0,37.4032,37.4676,37.3952,37.4595,8900.0
2006-08-11 15:30:00,46.59,46.61,46.56,46.6,16400.0,37.4595,37.4756,37.4354,37.4676,16400.0
2006-08-11 15:35:00,46.58,46.7,46.54,46.63,27900.0,37.4515,37.548,37.4193,37.4917,27900.0
2006-08-11 15:40:00,46.63,46.66,46.57,46.61,16800.0,37.4917,37.5158,37.4434,37.4756,16800.0
2006-08-11 15:45:00,46.61,46.62,46.55,46.56,17000.0,37.4756,37.4836,37.4274,37.4354,17000.0
2006-08-11 15:50:00,46.56,46.61,46.55,46.58,13900.0,37.4354,37.4756,37.4274,37.4515,13900.0
2006-08-11 15:55:00,46.58,46.6,46.55,46.58,25500.0,37.4515,37.4676,37.4274,37.4515,25500.0
2006-08-14 09:30:00,46.62,46.83,46.62,46.71,30300.0,37.4836,37.6525,37.4836,37.556,30300.0
2006-08-14 09:35:00,46.62,46.71,46.58,46.66,7500.0,37.4836,37.556,37.4515,37.5158,7500.0
2006-08-14 09:40:00,46.68,46.77,46.68,46.75,11800.0,37.5319,37.6042,37.5319,37.5882,11800.0
2006-08-14 09:45:00,46.76,46.77,46.69,46.72,12600.0,37.5962,37.6042,37.5399,37.564,12600.0
2006-08-14 09:50:00,46.73,46.86,46.63,46.86,18800.0,37.5721,37.6766,37.4917,37.6766,18800.0
2006-08-14 09:55:00,46.8,46.83,46.73,46.83,10800.0,37.6284,37.6525,37.5721,37.6525,10800.0
2006-08-14 10:00:00,46.8,46.82,46.71,46.72,13500.0,37.6284,37.6444,37.556,37.564,13500.0
2006-08-14 10:05:00,46.72,46.86,46.7,46.77,20100.0,37.564,37.6766,37.548,37.6042,20100.0
2006-08-14 10:10:00,46.8,46.86,46.7,46.7,17600.0,37.6284,37.6766,37.548,37.548,17600.0
2006-08-14 10:15:00,46.71,46.8,46.62,46.71,12400.0,37.556,37.6284,37.4836,37.556,12400.0
2006-08-14 10:20:00,46.76,46.77,46.7,46.75,8100.0,37.5962,37.6042,37.548,37.5882,8100.0
2006-08-14 10:25:00,46.75,46.75,46.67,46.72,6200.0,37.5882,37.5882,37.5238,37.564,6200.0
2006-08-14 10:30:00,46.72,46.77,46.66,46.76,10500.0,37.564,37.6042,37.5158,37.5962,10500.0
2006-08-14 10:35:00,46.75,46.77,46.72,46.72,5400.0,37.5882,37.6042,37.564,37.564,5400.0
2006-08-14 10:40:00,46.71,46.75,46.64,46.75,10400.0,37.556,37.5882,37.4997,37.5882,10400.0
2006-08-14 10:45:00,46.75,46.87,46.68,46.79,29300.0,37.5882,37.6846,37.5319,37.6203,29300.0
2006-08-14 10:50:00,46.77,46.87,46.77,46.86,3100.0,37.6042,37.6846,37.6042,37.6766,3100.0
2006-08-14 10:55:00,46.83,47.0,46.83,47.0,10800.0,37.6525,37.7892,37.6525,37.7892,10800.0
2006-08-14 11:00:00,47.0,47.03,46.87,46.98,17200.0,37.7892,37.8133,37.6846,37.7731,17200.0
2006-08-14 11:05:00,46.99,47.14,46.97,47.04,20200.0,37.7811,37.9017,37.7651,37.8213,20200.0
2006-08-14 11:10:00,47.04,47.1,46.99,47.09,10500.0,37.8213,37.8696,37.7811,37.8615,10500.0
2006-08-14 11:15:00,47.08,47.16,47.07,47.07,4800.0,37.8535,37.9178,37.8455,37.8455,4800.0
2006-08-14 11:20:00,47.06,47.06,46.89,46.91,15900.0,37.8374,37.8374,37.7007,37.7168,15900.0
2006-08-14 11:25:00,46.93,46.94,46.91,46.94,2100.0,37.7329,37.7409,37.7168,37.7409,2100.0
2006-08-14 11:30:00,46.96,47.05,46.94,47.05,3900.0,37.757,37.8294,37.7409,37.8294,3900.0
2006-08-14 11:35:00,47.05,47.08,47.03,47.06,3500.0,37.8294,37.8535,37.8133,37.8374,3500.0
2006-08-14 11:40:00,47.06,47.12,47.02,47.11,7900.0,37.8374,37.8857,37.8053,37.8776,7900.0
2006-08-14 11:45:00,47.1,47.13,47.04,47.08,4500.0,37.8696,37.8937,37.8213,37.8535,4500.0
2006-08-14 11:50:00,47.06,47.12,47.06,47.12,1700.0,37.8374,37.8857,37.8374,37.8857,1700.0
2006-08-14 11:55:00,47.13,47.2,47.04,47.11,8700.0,37.8937,37.95,37.8213,37.8776,8700.0
2006-08-14 12:00:00,47.08,47.12,46.94,47.0,14800.0,37.8535,37.8857,37.7409,37.7892,14800.0
2006-08-14 12:05:00,47.05,47.14,47.05,47.13,9500.0,37.8294,37.9017,37.8294,37.8937,9500.0
2006-08-14 12:10:00,47.1,47.18,47.1,47.17,10300.0,37.8696,37.9339,37.8696,37.9259,10300.0
2006-08-14 12:15:00,47.15,47.2,47.08,47.16,13300.0,37.9098,37.95,37.8535,37.9178,13300.0
2006-08-14 12:20:00,47.16,47.2,47.12,47.15,3500.0,37.9178,37.95,37.8857,37.9098,3500.0
2006-08-14 12:25:00,47.17,47.19,47.07,47.07,16200.0,37.9259,37.9419,37.8455,37.8455,16200.0
2006-08-14 12:30:00,47.09,47.13,47.07,47.13,2600.0,37.8615,37.8937,37.8455,37.8937,2600.0
2006-08-14 12:35:00,47.12,47.15,47.11,47.11,3300.0,37.8857,37.9098,37.8776,37.8776,3300.0
2006-08-14 12:40:00,47.11,47.14,47.09,47.14,3300.0,37.8776,37.9017,37.8615,37.9017,3300.0
2006-08-14 12:45:00,47.14,47.15,47.11,47.11,4000.0,37.9017,37.9098,37.8776,37.8776,4000.0
2006-08-14 12:50:00,47.12,47.14,47.05,47.07,7600.0,37.8857,37.9017,37.8294,37.8455,7600.0
2006-08-14 12:55:00,47.07,47.09,46.87,46.95,26400.0,37.8455,37.8615,37.6846,37.749,26400.0
2006-08-14 13:00:00,46.9,46.93,46.89,46.93,1800.0,37.7088,37.7329,37.7007,37.7329,1800.0
2006-08-14 13:05:00,46.93,47.03,46.93,47.01,4400.0,37.7329,37.8133,37.7329,37.7972,4400.0
2006-08-14 13:10:00,47.01,47.06,47.01,47.03,3000.0,37.7972,37.8374,37.7972,37.8133,3000.0
2006-08-14 13:15:00,47.06,47.09,47.03,47.05,2800.0,37.8374,37.8615,37.8133,37.8294,2800.0
2006-08-14 13:20:00,47.03,47.03,46.96,47.01,6600.0,37.8133,37.8133,37.757,37.7972,6600.0
2006-08-14 13:25:00,47.03,47.04,47.01,47.01,1300.0,37.8133,37.8213,37.7972,37.7972,1300.0
2006-08-14 13:30:00,47.01,47.14,47.01,47.1,3800.0,37.7972,37.9017,37.7972,37.8696,3800.0
2006-08-14 13:35:00,47.09,47.13,47.07,47.08,2000.0,37.8615,37.8937,37.8455,37.8535,2000.0
2006-08-14 13:40:00,47.12,47.12,47.07,47.11,1400.0,37.8857,37.8857,37.8455,37.8776,1400.0
2006-08-14 13:45:00,47.11,47.14,47.08,47.14,3300.0,37.8776,37.9017,37.8535,37.9017,3300.0
2006-08-14 13:50:00,47.1,47.13,46.97,46.97,3500.0,37.8696,37.8937,37.7651,37.7651,3500.0
2006-08-14 13:55:00,46.99,47.02,46.94,46.94,5200.0,37.7811,37.8053,37.7409,37.7409,5200.0
2006-08-14 14:00:00,46.96,47.01,46.9,46.92,7200.0,37.757,37.7972,37.7088,37.7248,7200.0
2006-08-14 14:05:00,46.93,46.93,46.88,46.91,4200.0,37.7329,37.7329,37.6927,37.7168,4200.0
2006-08-14 14:10:00,46.91,46.91,46.8,46.8,6300.0,37.7168,37.7168,37.6284,37.6284,6300.0
2006-08-14 14:15:00,46.83,46.87,46.82,46.83,3900.0,37.6525,37.6846,37.6444,37.6525,3900.0
2006-08-14 14:20:00,46.83,46.85,46.72,46.73,6700.0,37.6525,37.6686,37.564,37.5721,6700.0
2006-08-14 14:25:00,46.73,46.76,46.69,46.7,4200.0,37.5721,37.5962,37.5399,37.548,4200.0
2006-08-14 14:30:00,46.72,46.73,46.68,46.72,2700.0,37.564,37.5721,37.5319,37.564,2700.0
2006-08-14 14:35:00,46.72,46.77,46.69,46.77,2400.0,37.564,37.6042,37.5399,37.6042,2400.0
2006-08-14 14:40:00,46.78,46.8,46.76,46.77,4000.0,37.6123,37.6284,37.5962,37.6042,4000.0
2006-08-14 14:45:00,46.78,46.78,46.68,46.72,9800.0,37.6123,37.6123,37.5319,37.564,9800.0
2006-08-14 14:50:00,46.72,46.72,46.63,46.63,6100.0,37.564,37.564,37.4917,37.4917,6100.0
2006-08-14 14:55:00,46.63,46.63,46.5,46.53,7200.0,37.4917,37.4917,37.3872,37.4113,7200.0
2006-08-14 15:00:00,46.54,46.55,46.46,46.54,7600.0,37.4193,37.4274,37.355,37.4193,7600.0
2006-08-14 15:05:00,46.54,46.55,46.48,46.53,16900.0,37.4193,37.4274,37.3711,37.4113,16900.0
2006-08-14 15:10:00,46.55,46.61,46.5,46.5,10900.0,37.4274,37.4756,37.3872,37.3872,10900.0
2006-08-14 15:15:00,46.43,46.54,46.43,46.53,46000.0,37.3309,37.4193,37.3309,37.4113,46000.0
2006-08-14 15:20:00,46.53,46.57,46.52,46.55,18200.0,37.4113,37.4434,37.4032,37.4274,18200.0
2006-08-14 15:25:00,46.52,46.55,46.5,46.51,8600.0,37.4032,37.4274,37.3872,37.3952,8600.0
2006-08-14 15:30:00,46.5,46.52,46.44,46.47,18200.0,37.3872,37.4032,37.3389,37.363,18200.0
2006-08-14 15:35:00,46.48,46.52,46.47,46.5,14300.0,37.3711,37.4032,37.363,37.3872,14300.0
2006-08-14 15:40:00,46.5,46.53,46.49,46.52,12900.0,37.3872,37.4113,37.3791,37.4032,12900.0
2006-08-14 15:45:00,46.53,46.53,46.5,46.5,19500.0,37.4113,37.4113,37.3872,37.3872,19500.0
2006-08-14 15:50:00,46.5,46.53,46.44,46.48,16100.0,37.3872,37.4113,37.3389,37.3711,16100.0
2006-08-14 15:55:00,46.48,46.55,46.45,46.49,27200.0,37.3711,37.4274,37.347,37.3791,27200.0
2006-08-15 09:30:00,46.73,46.75,46.5,46.5,21700.0,37.5721,37.5882,37.3872,37.3872,21700.0
2006-08-15 09:35:00,46.5,46.78,46.46,46.74,19000.0,37.3872,37.6123,37.355,37.5801,19000.0
2006-08-15 09:40:00,46.73,46.79,46.55,46.56,11000.0,37.5721,37.6203,37.4274,37.4354,11000.0
2006-08-15 09:45:00,46.51,46.63,46.51,46.52,16800.0,37.3952,37.4917,37.3952,37.4032,16800.0
2006-08-15 09:50:00,46.52,46.62,46.39,46.45,15100.0,37.4032,37.4836,37.2987,37.347,15100.0
2006-08-15 09:55:00,46.46,46.74,46.45,46.7,23000.0,37.355,37.5801,37.347,37.548,23000.0
2006-08-15 10:00:00,46.73,46.73,46.55,46.67,10100.0,37.5721,37.5721,37.4274,37.5238,10100.0
2006-08-15 10:05:00,46.7,46.76,46.69,46.74,7100.0,37.548,37.5962,37.5399,37.5801,7100.0
2006-08-15 10:10:00,46.73,46.73,46.52,46.65,7200.0,37.5721,37.5721,37.4032,37.5078,7200.0
2006-08-15 10:15:00,46.65,46.69,46.6,46.61,7000.0,37.5078,37.5399,37.4676,37.4756,7000.0
2006-08-15 10:20:00,46.61,46.69,46.61,46.66,8500.0,37.4756,37.5399,37.4756,37.5158,8500.0
2006-08-15 10:25:00,46.65,46.69,46.61,46.64,6600.0,37.5078,37.5399,37.4756,37.4997,6600.0
2006-08-15 10:30:00,46.66,46.76,46.64,46.75,6300.0,37.5158,37.5962,37.4997,37.5882,6300.0
2006-08-15 10:35:00,46.74,46.74,46.62,46.67,12000.0,37.5801,37.5801,37.4836,37.5238,12000.0
2006-08-15 10:40:00,46.66,46.8,46.64,46.79,15000.0,37.5158,37.6284,37.4997,37.6203,15000.0
2006-08-15 10:45:00,46.79,46.87,46.77,46.77,10700.0,37.6203,37.6846,37.6042,37.6042,10700.0
2006-08-15 10:50:00,46.8,46.81,46.74,46.76,13300.0,37.6284,37.6364,37.5801,37.5962,13300.0
2006-08-15 10:55:00,46.76,46.81,46.76,46.79,6100.0,37.5962,37.6364,37.5962,37.6203,6100.0
2006-08-15 11:00:00,46.8,46.85,46.8,46.84,3900.0,37.6284,37.6686,37.6284,37.6605,3900.0
2006-08-15 11:05:00,46.84,46.87,46.79,46.86,10900.0,37.6605,37.6846,37.6203,37.6766,10900.0
2006-08-15 11:10:00,46.86,46.97,46.84,46.96,12100.0,37.6766,37.7651,37.6605,37.757,12100.0
2006-08-15 11:15:00,46.96,46.97,46.85,46.89,10000.0,37.757,37.7651,37.6686,37.7007,10000.0
2006-08-15 11:20:00,46.89,46.89,46.8,46.87,5600.0,37.7007,37.7007,37.6284,37.6846,5600.0
2006-08-15 11:25:00,46.85,46.85,46.75,46.82,5200.0,37.6686,37.6686,37.5882,37.6444,5200.0
2006-08-15 11:30:00,46.83,46.83,46.7,46.72,10300.0,37.6525,37.6525,37.548,37.564,10300.0
2006-08-15 11:35:00,46.73,46.75,46.67,46.67,6700.0,37.5721,37.5882,37.5238,37.5238,6700.0
2006-08-15 11:40:00,46.71,46.77,46.66,46.66,11900.0,37.556,37.6042,37.5158,37.5158,11900.0
2006-08-15 11:45:00,46.71,46.74,46.71,46.72,2900.0,37.556,37.5801,37.556,37.564,2900.0
2006-08-15 11:50:00,46.78,46.81,46.72,46.77,7500.0,37.6123,37.6364,37.564,37.6042,7500.0
2006-08-15 11:55:00,46.77,46.77,46.65,46.69,6800.0,37.6042,37.6042,37.5078,37.5399,6800.0
2006-08-15 12:00:00,46.69,46.73,46.68,46.71,6300.0,37.5399,37.5721,37.5319,37.556,6300.0
2006-08-15 12:05:00,46.7,46.72,46.61,46.65,10100.0,37.548,37.564,37.4756,37.5078,10100.0
2006-08-15 12:10:00,46.68,46.73,46.62,46.73,5200.0,37.5319,37.5721,37.4836,37.5721,5200.0
2006-08-15 12:15:00,46.72,46.75,46.67,46.7,5700.0,37.564,37.5882,37.5238,37.548,5700.0
2006-08-15 12:20:00,46.68,46.75,46.68,46.74,8700.0,37.5319,37.5882,37.5319,37.5801,8700.0
2006-08-15 12:25:00,46.75,46.78,46.73,46.78,15000.0,37.5882,37.6123,37.5721,37.6123,15000.0
2006-08-15 12:30:00,46.77,46.84,46.77,46.83,6300.0,37.6042,37.6605,37.6042,37.6525,6300.0
2006-08-15 12:35:00,46.82,46.82,46.8,46.8,5800.0,37.6444,37.6444,37.6284,37.6284,5800.0
2006-08-15 12:40:00,46.79,46.84,46.78,46.83,6600.0,37.6203,37.6605,37.6123,37.6525,6600.0
2006-08-15 12:45:00,46.82,46.85,46.81,46.85,15700.0,37.6444,37.6686,37.6364,37.6686,15700.0
2006-08-15 12:50:00,46.85,46.86,46.81,46.83,6300.0,37.6686,37.6766,37.6364,37.6525,6300.0
2006-08-15 12:55:00,46.83,46.83,46.76,46.77,10700.0,37.6525,37.6525,37.5962,37.6042,10700.0
2006-08-15 13:00:00,46.79,46.82,46.77,46.81,2400.0,37.6203,37.6444,37.6042,37.6364,2400.0
2006-08-15 13:05:00,46.82,46.83,46.78,46.78,3800.0,37.6444,37.6525,37.6123,37.6123,3800.0
2006-08-15 13:10:00,46.78,46.78,46.72,46.75,4500.0,37.6123,37.6123,37.564,37.5882,4500.0
2006-08-15 13:15:00,46.74,46.76,46.71,46.74,3300.0,37.5801,37.5962,37.556,37.5801,3300.0
2006-08-15 13:20:00,46.75,46.81,46.75,46.79,5400.0,37.5882,37.6364,37.5882,37.6203,5400.0
2006-08-15 13:25:00,46.77,46.82,46.77,46.78,6000.0,37.6042,37.6444,37.6042,37.6123,6000.0
2006-08-15 13:30:00,46.79,46.82,46.74,46.8,2900.0,37.6203,37.6444,37.5801,37.6284,2900.0
2006-08-15 13:35:00,46.8,46.88,46.8,46.82,8200.0,37.6284,37.6927,37.6284,37.6444,8200.0
2006-08-15 13:40:00,46.84,46.85,46.82,46.83,1300.0,37.6605,37.6686,37.6444,37.6525,1300.0
2006-08-15 13:45:00,46.83,46.84,46.79,46.8,10400.0,37.6525,37.6605,37.6203,37.6284,10400.0
2006-08-15 13:50:00,46.78,46.83,46.78,46.79,3900.0,37.6123,37.6525,37.6123,37.6203,3900.0
2006-08-15 13:55:00,46.82,46.85,46.8,46.85,2300.0,37.6444,37.6686,37.6284,37.6686,2300.0
2006-08-15 14:00:00,46.85,46.86,46.79,46.81,3300.0,37.6686,37.6766,37.6203,37.6364,3300.0
2006-08-15 14:05:00,46.82,46.87,46.76,46.8,5200.0,37.6444,37.6846,37.5962,37.6284,5200.0
2006-08-15 14:10:00,46.83,46.87,46.81,46.84,5300.0,37.6525,37.6846,37.6364,37.6605,5300.0
2006-08-15 14:15:00,46.81,46.84,46.78,46.8,4800.0,37.6364,37.6605,37.6123,37.6284,4800.0
2006-08-15 14:20:00,46.82,46.84,46.76,46.84,7300.0,37.6444,37.6605,37.5962,37.6605,7300.0
2006-08-15 14:25:00,46.86,46.86,46.79,46.79,8000.0,37.6766,37.6766,37.6203,37.6203,8000.0
2006-08-15 14:30:00,46.79,46.83,46.79,46.82,4900.0,37.6203,37.6525,37.6203,37.6444,4900.0
2006-08-15 14:35:00,46.79,46.82,46.71,46.76,7900.0,37.6203,37.6444,37.556,37.5962,7900.0
2006-08-15 14:40:00,46.75,46.83,46.75,46.81,5500.0,37.5882,37.6525,37.5882,37.6364,5500.0
2006-08-15 14:45:00,46.83,46.84,46.78,46.82,10300.0,37.6525,37.6605,37.6123,37.6444,10300.0
2006-08-15 14:50:00,46.83,46.83,46.79,46.8,4900.0,37.6525,37.6525,37.6203,37.6284,4900.0
2006-08-15 14:55:00,46.82,46.84,46.8,46.83,7800.0,37.6444,37.6605,37.6284,37.6525,7800.0
2006-08-15 15:00:00,46.84,46.85,46.8,46.81,5700.0,37.6605,37.6686,37.6284,37.6364,5700.0
2006-08-15 15:05:00,46.81,46.85,46.81,46.82,5700.0,37.6364,37.6686,37.6364,37.6444,5700.0
2006-08-15 15:10:00,46.82,46.87,46.82,46.84,10700.0,37.6444,37.6846,37.6444,37.6605,10700.0
2006-08-15 15:15:00,46.85,46.88,46.81,46.82,16000.0,37.6686,37.6927,37.6364,37.6444,16000.0
2006-08-15 15:20:00,46.83,46.85,46.77,46.79,7100.0,37.6525,37.6686,37.6042,37.6203,7100.0
2006-08-15 15:25:00,46.81,46.83,46.78,46.82,6800.0,37.6364,37.6525,37.6123,37.6444,6800.0
2006-08-15 15:30:00,46.82,46.83,46.77,46.8,18000.0,37.6444,37.6525,37.6042,37.6284,18000.0
2006-08-15 15:35:00,46.8,46.82,46.76,46.79,8200.0,37.6284,37.6444,37.5962,37.6203,8200.0
2006-08-15 15:40:00,46.8,46.85,46.76,46.8,7900.0,37.6284,37.6686,37.5962,37.6284,7900.0
2006-08-15 15:45:00,46.82,46.85,46.79,46.85,14000.0,37.6444,37.6686,37.6203,37.6686,14000.0
2006-08-15 15:50:00,46.84,46.85,46.78,46.78,16200.0,37.6605,37.6686,37.6123,37.6123,16200.0
2006-08-15 15:55:00,46.78,46.81,46.75,46.81,17100.0,37.6123,37.6364,37.5882,37.6364,17100.0
2006-08-16 09:30:00,46.95,47.2,46.94,47.06,20500.0,37.749,37.95,37.7409,37.8374,20500.0
2006-08-16 09:35:00,47.11,47.21,47.07,47.1,3700.0,37.8776,37.958,37.8455,37.8696,3700.0
2006-08-16 09:40:00,47.12,47.12,46.82,46.99,10800.0,37.8857,37.8857,37.6444,37.7811,10800.0
2006-08-16 09:45:00,46.93,46.96,46.83,46.87,3100.0,37.7329,37.757,37.6525,37.6846,3100.0
2006-08-16 09:50:00,46.87,46.92,46.77,46.77,3200.0,37.6846,37.7248,37.6042,37.6042,3200.0
2006-08-16 09:55:00,46.81,46.84,46.75,46.75,4600.0,37.6364,37.6605,37.5882,37.5882,4600.0
2006-08-16 10:00:00,46.75,46.86,46.75,46.86,2400.0,37.5882,37.6766,37.5882,37.6766,2400.0
2006-08-16 10:05:00,46.85,46.86,46.75,46.77,3800.0,37.6686,37.6766,37.5882,37.6042,3800.0
2006-08-16 10:10:00,46.75,46.82,46.75,46.8,2700.0,37.5882,37.6444,37.5882,37.6284,2700.0
2006-08-16 10:15:00,46.81,46.82,46.76,46.81,3900.0,37.6364,37.6444,37.5962,37.6364,3900.0
2006-08-16 10:20:00,46.82,46.86,46.75,46.83,9100.0,37.6444,37.6766,37.5882,37.6525,9100.0
2006-08-16 10:25:00,46.84,46.84,46.73,46.76,5300.0,37.6605,37.6605,37.5721,37.5962,5300.0
2006-08-16 10:30:00,46.76,46.76,46.7,46.71,5400.0,37.5962,37.5962,37.548,37.556,5400.0
2006-08-16 10:35:00,46.71,46.8,46.7,46.75,9600.0,37.556,37.6284,37.548,37.5882,9600.0
2006-08-16 10:40:00,46.75,46.77,46.73,46.75,5400.0,37.5882,37.6042,37.5721,37.5882,5400.0
2006-08-16 10:45:00,46.75,46.78,46.74,46.76,9500.0,37.5882,37.6123,37.5801,37.5962,9500.0
2006-08-16 10:50:00,46.76,46.76,46.69,46.75,4300.0,37.5962,37.5962,37.5399,37.5882,4300.0
2006-08-16 10:55:00,46.73,46.79,46.73,46.79,3600.0,37.5721,37.6203,37.5721,37.6203,3600.0
2006-08-16 11:00:00,46.79,46.79,46.75,46.79,5000.0,37.6203,37.6203,37.5882,37.6203,5000.0
2006-08-16 11:05:00,46.79,46.84,46.79,46.83,11400.0,37.6203,37.6605,37.6203,37.6525,11400.0
2006-08-16 11:10:00,46.82,46.82,46.78,46.78,3300.0,37.6444,37.6444,37.6123,37.6123,3300.0
2006-08-16 11:15:00,46.79,46.79,46.75,46.77,3700.0,37.6203,37.6203,37.5882,37.6042,3700.0
2006-08-16 11:20:00,46.77,46.79,46.74,46.77,5200.0,37.6042,37.6203,37.5801,37.6042,5200.0
2006-08-16 11:25:00,46.77,46.81,46.77,46.77,3300.0,37.6042,37.6364,37.6042,37.6042,3300.0
2006-08-16 11:30:00,46.78,46.85,46.77,46.85,3100.0,37.6123,37.6686,37.6042,37.6686,3100.0
2006-08-16 11:35:00,46.84,46.86,46.83,46.83,3300.0,37.6605,37.6766,37.6525,37.6525,3300.0
2006-08-16 11:40:00,46.83,46.83,46.78,46.82,5700.0,37.6525,37.6525,37.6123,37.6444,5700.0
2006-08-16 11:45:00,46.82,46.89,46.82,46.87,4400.0,37.6444,37.7007,37.6444,37.6846,4400.0
2006-08-16 11:50:00,46.88,46.9,46.82,46.83,6100.0,37.6927,37.7088,37.6444,37.6525,6100.0
2006-08-16 11:55:00,46.83,46.83,46.79,46.81,2300.0,37.6525,37.6525,37.6203,37.6364,2300.0
2006-08-16 12:00:00,46.8,46.82,46.8,46.8,1600.0,37.6284,37.6444,37.6284,37.6284,1600.0
2006-08-16 12:05:00,46.8,46.8,46.77,46.8,3300.0,37.6284,37.6284,37.6042,37.6284,3300.0
2006-08-16 12:10:00,46.78,46.8,46.77,46.77,4600.0,37.6123,37.6284,37.6042,37.6042,4600.0
2006-08-16 12:15:00,46.76,46.83,46.76,46.8,8800.0,37.5962,37.6525,37.5962,37.6284,8800.0
2006-08-16 12:20:00,46.82,46.9,46.78,46.84,10300.0,37.6444,37.7088,37.6123,37.6605,10300.0
2006-08-16 12:25:00,46.88,46.88,46.8,46.8,6700.0,37.6927,37.6927,37.6284,37.6284,6700.0
2006-08-16 12:30:00,46.81,46.81,46.78,46.79,1500.0,37.6364,37.6364,37.6123,37.6203,1500.0
2006-08-16 12:35:00,46.78,46.82,46.78,46.81,3700.0,37.6123,37.6444,37.6123,37.6364,3700.0
2006-08-16 12:40:00,46.83,46.86,46.8,46.86,2300.0,37.6525,37.6766,37.6284,37.6766,2300.0
2006-08-16 12:45:00,46.82,46.83,46.79,46.79,2900.0,37.6444,37.6525,37.6203,37.6203,2900.0
2006-08-16 12:50:00,46.8,46.8,46.78,46.78,2100.0,37.6284,37.6284,37.6123,37.6123,2100.0
2006-08-16 12:55:00,46.78,46.79,46.74,46.79,2900.0,37.6123,37.6203,37.5801,37.6203,2900.0
2006-08-16 13:00:00,46.77,46.78,46.76,46.78,3000.0,37.6042,37.6123,37.5962,37.6123,3000.0
2006-08-16 13:05:00,46.8,46.8,46.76,46.76,5700.0,37.6284,37.6284,37.5962,37.5962,5700.0
2006-08-16 13:10:00,46.76,46.8,46.76,46.78,1700.0,37.5962,37.6284,37.5962,37.6123,1700.0
2006-08-16 13:15:00,46.8,46.8,46.76,46.76,2600.0,37.6284,37.6284,37.5962,37.5962,2600.0
2006-08-16 13:20:00,46.79,46.82,46.76,46.79,6500.0,37.6203,37.6444,37.5962,37.6203,6500.0
2006-08-16 13:25:00,46.78,46.83,46.78,46.83,2400.0,37.6123,37.6525,37.6123,37.6525,2400.0
2006-08-16 13:30:00,46.8,46.8,46.77,46.79,3200.0,37.6284,37.6284,37.6042,37.6203,3200.0
2006-08-16 13:35:00,46.81,46.87,46.8,46.83,7000.0,37.6364,37.6846,37.6284,37.6525,7000.0
2006-08-16 13:40:00,46.83,46.89,46.82,46.88,22700.0,37.6525,37.7007,37.6444,37.6927,22700.0
2006-08-16 13:45:00,46.9,46.92,46.88,46.9,7300.0,37.7088,37.7248,37.6927,37.7088,7300.0
2006-08-16 13:50:00,46.91,46.93,46.9,46.92,7900.0,37.7168,37.7329,37.7088,37.7248,7900.0
2006-08-16 13:55:00,46.91,46.99,46.91,46.97,2700.0,37.7168,37.7811,37.7168,37.7651,2700.0
2006-08-16 14:00:00,46.99,47.01,46.94,46.94,34200.0,37.7811,37.7972,37.7409,37.7409,34200.0
2006-08-16 14:05:00,46.94,46.94,46.9,46.9,3900.0,37.7409,37.7409,37.7088,37.7088,3900.0
2006-08-16 14:10:00,46.9,46.91,46.86,46.91,3100.0,37.7088,37.7168,37.6766,37.7168,3100.0
2006-08-16 14:15:00,46.93,47.01,46.93,46.95,5400.0,37.7329,37.7972,37.7329,37.749,5400.0
2006-08-16 14:20:00,46.95,46.99,46.94,46.96,7000.0,37.749,37.7811,37.7409,37.757,7000.0
2006-08-16 14:25:00,46.99,46.99,46.95,46.98,7400.0,37.7811,37.7811,37.749,37.7731,7400.0
2006-08-16 14:30:00,46.96,47.06,46.96,47.06,3900.0,37.757,37.8374,37.757,37.8374,3900.0
2006-08-16 14:35:00,47.03,47.11,47.03,47.09,11500.0,37.8133,37.8776,37.8133,37.8615,11500.0
2006-08-16 14:40:00,47.1,47.14,47.09,47.13,12000.0,37.8696,37.9017,37.8615,37.8937,12000.0
2006-08-16 14:45:00,47.13,47.16,47.11,47.14,10800.0,37.8937,37.9178,37.8776,37.9017,10800.0
2006-08-16 14:50:00,47.11,47.14,47.11,47.12,4400.0,37.8776,37.9017,37.8776,37.8857,4400.0
2006-08-16 14:55:00,47.1,47.17,47.1,47.14,6900.0,37.8696,37.9259,37.8696,37.9017,6900.0
2006-08-16 15:00:00,47.14,47.21,47.13,47.2,10500.0,37.9017,37.958,37.8937,37.95,10500.0
2006-08-16 15:05:00,47.2,47.28,47.2,47.28,13000.0,37.95,38.0143,37.95,38.0143,13000.0
2006-08-16 15:10:00,47.27,47.28,47.24,47.26,10100.0,38.0063,38.0143,37.9821,37.9982,10100.0
2006-08-16 15:15:00,47.26,47.29,47.25,47.26,20200.0,37.9982,38.0223,37.9902,37.9982,20200.0
2006-08-16 15:20:00,47.25,47.26,47.11,47.11,22800.0,37.9902,37.9982,37.8776,37.8776,22800.0
2006-08-16 15:25:00,47.11,47.18,47.08,47.08,18500.0,37.8776,37.9339,37.8535,37.8535,18500.0
2006-08-16 15:30:00,47.11,47.12,47.08,47.11,10200.0,37.8776,37.8857,37.8535,37.8776,10200.0
2006-08-16 15:35:00,47.11,47.11,47.08,47.09,4800.0,37.8776,37.8776,37.8535,37.8615,4800.0
2006-08-16 15:40:00,47.07,47.14,47.07,47.13,14800.0,37.8455,37.9017,37.8455,37.8937,14800.0
2006-08-16 15:45:00,47.13,47.17,47.13,47.13,19400.0,37.8937,37.9259,37.8937,37.8937,19400.0
2006-08-16 15:50:00,47.15,47.17,47.09,47.14,8900.0,37.9098,37.9259,37.8615,37.9017,8900.0
2006-08-16 15:55:00,47.14,47.19,47.09,47.14,42600.0,37.9017,37.9419,37.8615,37.9017,42600.0
2006-08-17 09:30:00,46.96,47.01,46.9,46.9,600.0,37.757,37.7972,37.7088,37.7088,600.0
2006-08-17 09:35:00,47.0,47.28,46.97,47.2,8700.0,37.7892,38.0143,37.7651,37.95,8700.0
2006-08-17 09:40:00,47.18,47.4,47.09,47.36,12400.0,37.9339,38.1108,37.8615,38.0786,12400.0
2006-08-17 09:45:00,47.34,47.5,47.25,47.38,10500.0,38.0625,38.1912,37.9902,38.0947,10500.0
2006-08-17 09:50:00,47.35,47.67,47.35,47.56,38000.0,38.0706,38.3279,38.0706,38.2394,38000.0
2006-08-17 09:55:00,47.57,47.78,47.55,47.75,32800.0,38.2475,38.4163,38.2314,38.3922,32800.0
2006-08-17 10:00:00,47.73,47.76,47.68,47.74,12500.0,38.3761,38.4002,38.3359,38.3842,12500.0
2006-08-17 10:05:00,47.71,47.8,47.7,47.78,8000.0,38.36,38.4324,38.352,38.4163,8000.0
2006-08-17 10:10:00,47.78,47.8,47.75,47.79,8400.0,38.4163,38.4324,38.3922,38.4244,8400.0
2006-08-17 10:15:00,47.75,47.87,47.65,47.82,12400.0,38.3922,38.4887,38.3118,38.4485,12400.0
2006-08-17 10:20:00,47.82,47.97,47.79,47.95,31100.0,38.4485,38.5691,38.4244,38.553,31100.0
2006-08-17 10:25:00,47.95,48.0,47.87,47.88,48900.0,38.553,38.5932,38.4887,38.4967,48900.0
2006-08-17 10:30:00,47.88,47.94,47.85,47.94,16100.0,38.4967,38.545,38.4726,38.545,16100.0
2006-08-17 10:35:00,47.92,47.94,47.84,47.85,8100.0,38.5289,38.545,38.4646,38.4726,8100.0
2006-08-17 10:40:00,47.85,47.85,47.79,47.81,10100.0,38.4726,38.4726,38.4244,38.4404,10100.0
2006-08-17 10:45:00,47.81,47.82,47.64,47.71,16400.0,38.4404,38.4485,38.3037,38.36,16400.0
2006-08-17 10:50:00,47.7,47.7,47.63,47.68,6700.0,38.352,38.352,38.2957,38.3359,6700.0
2006-08-17 10:55:00,47.69,47.77,47.69,47.75,10100.0,38.3439,38.4083,38.3439,38.3922,10100.0
2006-08-17 11:00:00,47.76,47.78,47.72,47.76,7500.0,38.4002,38.4163,38.3681,38.4002,7500.0
2006-08-17 11:05:00,47.77,47.88,47.77,47.85,8400.0,38.4083,38.4967,38.4083,38.4726,8400.0
2006-08-17 11:10:00,47.85,47.88,47.83,47.84,8600.0,38.4726,38.4967,38.4565,38.4646,8600.0
2006-08-17 11:15:00,47.87,47.87,47.8,47.8,98200.0,38.4887,38.4887,38.4324,38.4324,98200.0
2006-08-17 11:20:00,47.79,47.87,47.79,47.81,7800.0,38.4244,38.4887,38.4244,38.4404,7800.0
2006-08-17 11:25:00,47.81,47.94,47.8,47.89,6400.0,38.4404,38.545,38.4324,38.5048,6400.0
2006-08-17 11:30:00,47.89,47.99,47.89,47.93,3500.0,38.5048,38.5852,38.5048,38.5369,3500.0
2006-08-17 11:35:00,47.92,48.04,47.92,48.01,14200.0,38.5289,38.6254,38.5289,38.6012,14200.0
2006-08-17 11:40:00,48.03,48.07,48.02,48.03,4100.0,38.6173,38.6495,38.6093,38.6173,4100.0
2006-08-17 11:45:00,48.04,48.07,48.04,48.05,5700.0,38.6254,38.6495,38.6254,38.6334,5700.0
2006-08-17 11:50:00,48.06,48.07,47.87,47.88,17300.0,38.6414,38.6495,38.4887,38.4967,17300.0
2006-08-17 11:55:00,47.88,47.89,47.85,47.85,6500.0,38.4967,38.5048,38.4726,38.4726,6500.0
2006-08-17 12:00:00,47.84,47.9,47.83,47.85,11500.0,38.4646,38.5128,38.4565,38.4726,11500.0
2006-08-17 12:05:00,47.85,47.87,47.82,47.84,6800.0,38.4726,38.4887,38.4485,38.4646,6800.0
2006-08-17 12:10:00,47.86,47.89,47.85,47.86,7600.0,38.4806,38.5048,38.4726,38.4806,7600.0
2006-08-17 12:15:00,47.86,47.9,47.83,47.88,16900.0,38.4806,38.5128,38.4565,38.4967,16900.0
2006-08-17 12:20:00,47.88,47.94,47.87,47.9,6600.0,38.4967,38.545,38.4887,38.5128,6600.0
2006-08-17 12:25:00,47.9,47.95,47.9,47.91,5500.0,38.5128,38.553,38.5128,38.5208,5500.0
2006-08-17 12:30:00,47.92,47.93,47.88,47.88,3600.0,38.5289,38.5369,38.4967,38.4967,3600.0
2006-08-17 12:35:00,47.89,47.91,47.87,47.87,8900.0,38.5048,38.5208,38.4887,38.4887,8900.0
2006-08-17 12:40:00,47.87,47.9,47.86,47.9,1900.0,38.4887,38.5128,38.4806,38.5128,1900.0
2006-08-17 12:45:00,47.9,47.93,47.89,47.92,2100.0,38.5128,38.5369,38.5048,38.5289,2100.0
2006-08-17 12:50:00,47.91,47.92,47.86,47.86,3200.0,38.5208,38.5289,38.4806,38.4806,3200.0
2006-08-17 12:55:00,47.84,47.88,47.83,47.83,3000.0,38.4646,38.4967,38.4565,38.4565,3000.0
2006-08-17 13:00:00,47.83,47.84,47.79,47.84,1900.0,38.4565,38.4646,38.4244,38.4646,1900.0
2006-08-17 13:05:00,47.84,47.84,47.77,47.81,9200.0,38.4646,38.4646,38.4083,38.4404,9200.0
2006-08-17 13:10:00,47.81,47.82,47.8,47.8,3900.0,38.4404,38.4485,38.4324,38.4324,3900.0
2006-08-17 13:15:00,47.8,47.83,47.8,47.81,2600.0,38.4324,38.4565,38.4324,38.4404,2600.0
2006-08-17 13:20:00,47.8,47.83,47.8,47.83,3400.0,38.4324,38.4565,38.4324,38.4565,3400.0
2006-08-17 13:25:00,47.82,47.83,47.81,47.81,3400.0,38.4485,38.4565,38.4404,38.4404,3400.0
2006-08-17 13:30:00,47.83,47.83,47.8,47.82,4000.0,38.4565,38.4565,38.4324,38.4485,4000.0
2006-08-17 13:35:00,47.82,47.83,47.8,47.82,5200.0,38.4485,38.4565,38.4324,38.4485,5200.0
2006-08-17 13:40:00,47.82,47.83,47.78,47.83,6600.0,38.4485,38.4565,38.4163,38.4565,6600.0
2006-08-17 13:45:00,47.82,47.82,47.8,47.82,2200.0,38.4485,38.4485,38.4324,38.4485,2200.0
2006-08-17 13:50:00,47.8,47.83,47.77,47.78,17400.0,38.4324,38.4565,38.4083,38.4163,17400.0
2006-08-17 13:55:00,47.78,47.78,47.69,47.76,13400.0,38.4163,38.4163,38.3439,38.4002,13400.0
2006-08-17 14:00:00,47.75,47.77,47.72,47.74,14500.0,38.3922,38.4083,38.3681,38.3842,14500.0
2006-08-17 14:05:00,47.73,47.76,47.71,47.75,9000.0,38.3761,38.4002,38.36,38.3922,9000.0
2006-08-17 14:10:00,47.75,47.75,47.7,47.73,1500.0,38.3922,38.3922,38.352,38.3761,1500.0
2006-08-17 14:15:00,47.7,47.71,47.67,47.69,4400.0,38.352,38.36,38.3279,38.3439,4400.0
2006-08-17 14:20:00,47.68,47.69,47.67,47.68,4200.0,38.3359,38.3439,38.3279,38.3359,4200.0
2006-08-17 14:25:00,47.67,47.67,47.64,47.64,3500.0,38.3279,38.3279,38.3037,38.3037,3500.0
2006-08-17 14:30:00,47.65,47.66,47.55,47.58,23700.0,38.3118,38.3198,38.2314,38.2555,23700.0
2006-08-17 14:35:00,47.59,47.64,47.57,47.63,9600.0,38.2635,38.3037,38.2475,38.2957,9600.0
2006-08-17 14:40:00,47.65,47.65,47.53,47.63,8300.0,38.3118,38.3118,38.2153,38.2957,8300.0
2006-08-17 14:45:00,47.6,47.65,47.6,47.65,16200.0,38.2716,38.3118,38.2716,38.3118,16200.0
2006-08-17 14:50:00,47.63,47.71,47.63,47.71,7900.0,38.2957,38.36,38.2957,38.36,7900.0
2006-08-17 14:55:00,47.71,47.71,47.55,47.58,39600.0,38.36,38.36,38.2314,38.2555,39600.0
2006-08-17 15:00:00,47.57,47.58,47.54,47.54,11100.0,38.2475,38.2555,38.2233,38.2233,11100.0
2006-08-17 15:05:00,47.54,47.63,47.53,47.61,13900.0,38.2233,38.2957,38.2153,38.2796,13900.0
2006-08-17 15:10:00,47.61,47.64,47.54,47.57,13500.0,38.2796,38.3037,38.2233,38.2475,13500.0
2006-08-17 15:15:00,47.56,47.58,47.55,47.55,12100.0,38.2394,38.2555,38.2314,38.2314,12100.0
2006-08-17 15:20:00,47.55,47.57,47.53,47.56,8200.0,38.2314,38.2475,38.2153,38.2394,8200.0
2006-08-17 15:25:00,47.55,47.56,47.53,47.55,7000.0,38.2314,38.2394,38.2153,38.2314,7000.0
2006-08-17 15:30:00,47.55,47.67,47.55,47.62,25900.0,38.2314,38.3279,38.2314,38.2877,25900.0
2006-08-17 15:35:00,47.63,47.65,47.59,47.63,14000.0,38.2957,38.3118,38.2635,38.2957,14000.0
2006-08-17 15:40:00,47.64,47.69,47.62,47.68,11800.0,38.3037,38.3439,38.2877,38.3359,11800.0
2006-08-17 15:45:00,47.67,47.74,47.67,47.7,16800.0,38.3279,38.3842,38.3279,38.352,16800.0
2006-08-17 15:50:00,47.68,47.7,47.66,47.67,19900.0,38.3359,38.352,38.3198,38.3279,19900.0
2006-08-17 15:55:00,47.68,47.68,47.62,47.64,14700.0,38.3359,38.3359,38.2877,38.3037,14700.0
2006-08-18 09:30:00,47.64,47.64,47.32,47.4,72100.0,38.3037,38.3037,38.0465,38.1108,72100.0
2006-08-18 09:35:00,47.38,47.55,47.35,47.55,12200.0,38.0947,38.2314,38.0706,38.2314,12200.0
2006-08-18 09:40:00,47.4,47.41,47.01,47.09,22100.0,38.1108,38.1188,37.7972,37.8615,22100.0
2006-08-18 09:45:00,47.12,47.13,47.02,47.04,6900.0,37.8857,37.8937,37.8053,37.8213,6900.0
2006-08-18 09:50:00,47.03,47.07,46.9,47.06,15000.0,37.8133,37.8455,37.7088,37.8374,15000.0
2006-08-18 09:55:00,47.06,47.06,46.8,46.88,14000.0,37.8374,37.8374,37.6284,37.6927,14000.0
2006-08-18 10:00:00,46.89,46.96,46.86,46.89,8700.0,37.7007,37.757,37.6766,37.7007,8700.0
2006-08-18 10:05:00,46.94,47.01,46.94,47.0,6000.0,37.7409,37.7972,37.7409,37.7892,6000.0
2006-08-18 10:10:00,47.01,47.03,46.94,47.03,11700.0,37.7972,37.8133,37.7409,37.8133,11700.0
2006-08-18 10:15:00,47.03,47.11,47.0,47.05,10000.0,37.8133,37.8776,37.7892,37.8294,10000.0
2006-08-18 10:20:00,47.05,47.08,47.01,47.05,29000.0,37.8294,37.8535,37.7972,37.8294,29000.0
2006-08-18 10:25:00,47.05,47.09,47.04,47.06,6400.0,37.8294,37.8615,37.8213,37.8374,6400.0
2006-08-18 10:30:00,47.07,47.13,47.07,47.13,8700.0,37.8455,37.8937,37.8455,37.8937,8700.0
2006-08-18 10:35:00,47.12,47.26,47.11,47.26,6800.0,37.8857,37.9982,37.8776,37.9982,6800.0
2006-08-18 10:40:00,47.26,47.35,47.25,47.35,5300.0,37.9982,38.0706,37.9902,38.0706,5300.0
2006-08-18 10:45:00,47.35,47.36,47.32,47.34,4600.0,38.0706,38.0786,38.0465,38.0625,4600.0
2006-08-18 10:50:00,47.34,47.38,47.34,47.35,4800.0,38.0625,38.0947,38.0625,38.0706,4800.0
2006-08-18 10:55:00,47.36,47.38,47.0,47.33,9900.0,38.0786,38.0947,37.7892,38.0545,9900.0
2006-08-18 11:00:00,47.32,47.37,47.32,47.36,11200.0,38.0465,38.0867,38.0465,38.0786,11200.0
2006-08-18 11:05:00,47.36,47.5,47.35,47.5,7700.0,38.0786,38.1912,38.0706,38.1912,7700.0
2006-08-18 11:10:00,47.49,47.49,47.37,47.4,8000.0,38.1831,38.1831,38.0867,38.1108,8000.0
2006-08-18 11:15:00,47.37,47.38,47.34,47.36,3700.0,38.0867,38.0947,38.0625,38.0786,3700.0
2006-08-18 11:20:00,47.36,47.36,47.31,47.35,2000.0,38.0786,38.0786,38.0384,38.0706,2000.0
2006-08-18 11:25:00,47.36,47.36,47.3,47.3,4200.0,38.0786,38.0786,38.0304,38.0304,4200.0
2006-08-18 11:30:00,47.31,47.31,47.24,47.24,5800.0,38.0384,38.0384,37.9821,37.9821,5800.0
2006-08-18 11:35:00,47.23,47.24,47.21,47.21,5800.0,37.9741,37.9821,37.958,37.958,5800.0
2006-08-18 11:40:00,47.2,47.22,47.16,47.19,18500.0,37.95,37.9661,37.9178,37.9419,18500.0
2006-08-18 11:45:00,47.19,47.24,47.19,47.21,1300.0,37.9419,37.9821,37.9419,37.958,1300.0
2006-08-18 11:50:00,47.21,47.26,47.2,47.26,3100.0,37.958,37.9982,37.95,37.9982,3100.0
2006-08-18 11:55:00,47.27,47.29,47.25,47.25,600.0,38.0063,38.0223,37.9902,37.9902,600.0
2006-08-18 12:00:00,47.26,47.28,47.25,47.26,2500.0,37.9982,38.0143,37.9902,37.9982,2500.0
2006-08-18 12:05:00,47.25,47.27,47.24,47.27,3500.0,37.9902,38.0063,37.9821,38.0063,3500.0
2006-08-18 12:10:00,47.25,47.26,47.23,47.23,2600.0,37.9902,37.9982,37.9741,37.9741,2600.0
2006-08-18 12:15:00,47.21,47.26,47.19,47.26,2300.0,37.958,37.9982,37.9419,37.9982,2300.0
2006-08-18 12:20:00,47.26,47.26,47.22,47.24,4000.0,37.9982,37.9982,37.9661,37.9821,4000.0
2006-08-18 12:25:00,47.21,47.3,47.2,47.3,3100.0,37.958,38.0304,37.95,38.0304,3100.0
2006-08-18 12:30:00,47.28,47.29,47.23,47.23,1700.0,38.0143,38.0223,37.9741,37.9741,1700.0
2006-08-18 12:35:00,47.22,47.22,47.2,47.2,3900.0,37.9661,37.9661,37.95,37.95,3900.0
2006-08-18 12:40:00,47.2,47.22,47.19,47.22,2800.0,37.95,37.9661,37.9419,37.9661,2800.0
2006-08-18 12:45:00,47.22,47.22,47.2,47.21,2200.0,37.9661,37.9661,37.95,37.958,2200.0
2006-08-18 12:50:00,47.21,47.21,47.18,47.18,3100.0,37.958,37.958,37.9339,37.9339,3100.0
2006-08-18 12:55:00,47.18,47.2,47.17,47.18,2800.0,37.9339,37.95,37.9259,37.9339,2800.0
2006-08-18 13:00:00,47.18,47.18,47.13,47.16,9000.0,37.9339,37.9339,37.8937,37.9178,9000.0
2006-08-18 13:05:00,47.16,47.18,47.13,47.13,8100.0,37.9178,37.9339,37.8937,37.8937,8100.0
2006-08-18 13:10:00,47.13,47.18,47.11,47.16,8100.0,37.8937,37.9339,37.8776,37.9178,8100.0
2006-08-18 13:15:00,47.16,47.17,47.13,47.13,3200.0,37.9178,37.9259,37.8937,37.8937,3200.0
2006-08-18 13:20:00,47.16,47.2,47.16,47.17,9200.0,37.9178,37.95,37.9178,37.9259,9200.0
2006-08-18 13:25:00,47.19,47.2,47.14,47.16,2700.0,37.9419,37.95,37.9017,37.9178,2700.0
2006-08-18 13:30:00,47.15,47.17,47.15,47.16,2300.0,37.9098,37.9259,37.9098,37.9178,2300.0
2006-08-18 13:35:00,47.16,47.19,47.13,47.19,3100.0,37.9178,37.9419,37.8937,37.9419,3100.0
2006-08-18 13:40:00,47.19,47.22,47.18,47.18,16600.0,37.9419,37.9661,37.9339,37.9339,16600.0
2006-08-18 13:45:00,47.19,47.19,47.16,47.17,3700.0,37.9419,37.9419,37.9178,37.9259,3700.0
2006-08-18 13:50:00,47.17,47.2,47.16,47.19,6500.0,37.9259,37.95,37.9178,37.9419,6500.0
2006-08-18 13:55:00,47.2,47.2,47.17,47.19,4400.0,37.95,37.95,37.9259,37.9419,4400.0
2006-08-18 14:00:00,47.17,47.2,47.16,47.19,3000.0,37.9259,37.95,37.9178,37.9419,3000.0
2006-08-18 14:05:00,47.2,47.2,47.17,47.2,3200.0,37.95,37.95,37.9259,37.95,3200.0
2006-08-18 14:10:00,47.19,47.21,47.19,47.2,2700.0,37.9419,37.958,37.9419,37.95,2700.0
2006-08-18 14:15:00,47.2,47.26,47.2,47.24,20400.0,37.95,37.9982,37.95,37.9821,20400.0
2006-08-18 14:20:00,47.24,47.3,47.23,47.29,16800.0,37.9821,38.0304,37.9741,38.0223,16800.0
2006-08-18 14:25:00,47.3,47.3,47.26,47.26,4500.0,38.0304,38.0304,37.9982,37.9982,4500.0
2006-08-18 14:30:00,47.28,47.32,47.27,47.3,5300.0,38.0143,38.0465,38.0063,38.0304,5300.0
2006-08-18 14:35:00,47.32,47.32,47.26,47.26,6500.0,38.0465,38.0465,37.9982,37.9982,6500.0
2006-08-18 14:40:00,47.25,47.29,47.24,47.28,11900.0,37.9902,38.0223,37.9821,38.0143,11900.0
2006-08-18 14:45:00,47.27,47.27,47.25,47.25,3900.0,38.0063,38.0063,37.9902,37.9902,3900.0
2006-08-18 14:50:00,47.24,47.27,47.24,47.26,4300.0,37.9821,38.0063,37.9821,37.9982,4300.0
2006-08-18 14:55:00,47.27,47.27,47.23,47.23,3400.0,38.0063,38.0063,37.9741,37.9741,3400.0
2006-08-18 15:00:00,47.23,47.23,47.2,47.2,8300.0,37.9741,37.9741,37.95,37.95,8300.0
2006-08-18 15:05:00,47.21,47.21,47.2,47.21,2500.0,37.958,37.958,37.95,37.958,2500.0
2006-08-18 15:10:00,47.21,47.26,47.19,47.22,10600.0,37.958,37.9982,37.9419,37.9661,10600.0
2006-08-18 15:15:00,47.22,47.22,47.21,47.22,2900.0,37.9661,37.9661,37.958,37.9661,2900.0
2006-08-18 15:20:00,47.22,47.22,47.2,47.2,3500.0,37.9661,37.9661,37.95,37.95,3500.0
2006-08-18 15:25:00,47.2,47.2,47.17,47.18,4700.0,37.95,37.95,37.9259,37.9339,4700.0
2006-08-18 15:30:00,47.2,47.22,47.18,47.21,10300.0,37.95,37.9661,37.9339,37.958,10300.0
2006-08-18 15:35:00,47.2,47.25,47.2,47.22,8300.0,37.95,37.9902,37.95,37.9661,8300.0
2006-08-18 15:40:00,47.22,47.24,47.17,47.2,14000.0,37.9661,37.9821,37.9259,37.95,14000.0
2006-08-18 15:45:00,47.19,47.29,47.19,47.24,18200.0,37.9419,38.0223,37.9419,37.9821,18200.0
2006-08-18 15:50:00,47.26,47.3,47.26,47.3,29100.0,37.9982,38.0304,37.9982,38.0304,29100.0
2006-08-18 15:55:00,47.29,47.38,47.29,47.38,53300.0,38.0223,38.0947,38.0223,38.0947,53300.0
2006-08-21 09:30:00,47.13,47.17,47.06,47.15,14300.0,37.8937,37.9259,37.8374,37.9098,14300.0
2006-08-21 09:35:00,47.1,47.16,47.09,47.16,5400.0,37.8696,37.9178,37.8615,37.9178,5400.0
2006-08-21 09:40:00,47.16,47.24,47.09,47.2,7200.0,37.9178,37.9821,37.8615,37.95,7200.0
2006-08-21 09:45:00,47.21,47.34,47.21,47.31,14900.0,37.958,38.0625,37.958,38.0384,14900.0
2006-08-21 09:50:00,47.38,47.4,47.29,47.38,9400.0,38.0947,38.1108,38.0223,38.0947,9400.0
2006-08-21 09:55:00,47.37,47.51,47.37,47.48,6900.0,38.0867,38.1992,38.0867,38.1751,6900.0
2006-08-21 10:00:00,47.49,47.55,47.48,47.53,11200.0,38.1831,38.2314,38.1751,38.2153,11200.0
2006-08-21 10:05:00,47.53,47.62,47.53,47.6,11700.0,38.2153,38.2877,38.2153,38.2716,11700.0
2006-08-21 10:10:00,47.6,47.61,47.48,47.54,8900.0,38.2716,38.2796,38.1751,38.2233,8900.0
2006-08-21 10:15:00,47.54,47.54,47.46,47.51,6600.0,38.2233,38.2233,38.159,38.1992,6600.0
2006-08-21 10:20:00,47.54,47.6,47.47,47.47,6900.0,38.2233,38.2716,38.1671,38.1671,6900.0
2006-08-21 10:25:00,47.51,47.56,47.44,47.55,6400.0,38.1992,38.2394,38.1429,38.2314,6400.0
2006-08-21 10:30:00,47.54,47.64,47.52,47.64,7700.0,38.2233,38.3037,38.2073,38.3037,7700.0
2006-08-21 10:35:00,47.62,47.69,47.59,47.62,8500.0,38.2877,38.3439,38.2635,38.2877,8500.0
2006-08-21 10:40:00,47.58,47.67,47.58,47.61,6400.0,38.2555,38.3279,38.2555,38.2796,6400.0
2006-08-21 10:45:00,47.61,47.61,47.54,47.54,4500.0,38.2796,38.2796,38.2233,38.2233,4500.0
2006-08-21 10:50:00,47.55,47.55,47.46,47.5,12900.0,38.2314,38.2314,38.159,38.1912,12900.0
2006-08-21 10:55:00,47.5,47.54,47.46,47.5,3700.0,38.1912,38.2233,38.159,38.1912,3700.0
2006-08-21 11:00:00,47.5,47.51,47.42,47.5,14100.0,38.1912,38.1992,38.1269,38.1912,14100.0
2006-08-21 11:05:00,47.47,47.49,47.43,47.43,14200.0,38.1671,38.1831,38.1349,38.1349,14200.0
2006-08-21 11:10:00,47.42,47.51,47.4,47.51,6400.0,38.1269,38.1992,38.1108,38.1992,6400.0
2006-08-21 11:15:00,47.48,47.58,47.44,47.53,10900.0,38.1751,38.2555,38.1429,38.2153,10900.0
2006-08-21 11:20:00,47.52,47.58,47.51,47.58,3600.0,38.2073,38.2555,38.1992,38.2555,3600.0
2006-08-21 11:25:00,47.58,47.62,47.57,47.58,7300.0,38.2555,38.2877,38.2475,38.2555,7300.0
2006-08-21 11:30:00,47.6,47.64,47.58,47.62,6100.0,38.2716,38.3037,38.2555,38.2877,6100.0
2006-08-21 11:35:00,47.61,47.64,47.56,47.56,4900.0,38.2796,38.3037,38.2394,38.2394,4900.0
2006-08-21 11:40:00,47.56,47.56,47.48,47.48,2600.0,38.2394,38.2394,38.1751,38.1751,2600.0
2006-08-21 11:45:00,47.5,47.55,47.47,47.55,5300.0,38.1912,38.2314,38.1671,38.2314,5300.0
2006-08-21 11:50:00,47.53,47.61,47.53,47.59,5900.0,38.2153,38.2796,38.2153,38.2635,5900.0
2006-08-21 11:55:00,47.56,47.58,47.55,47.56,2100.0,38.2394,38.2555,38.2314,38.2394,2100.0
2006-08-21 12:00:00,47.54,47.58,47.53,47.58,7300.0,38.2233,38.2555,38.2153,38.2555,7300.0
2006-08-21 12:05:00,47.55,47.58,47.55,47.56,3900.0,38.2314,38.2555,38.2314,38.2394,3900.0
2006-08-21 12:10:00,47.57,47.59,47.54,47.55,10200.0,38.2475,38.2635,38.2233,38.2314,10200.0
2006-08-21 12:15:00,47.55,47.59,47.55,47.59,14700.0,38.2314,38.2635,38.2314,38.2635,14700.0
2006-08-21 12:20:00,47.55,47.56,47.55,47.55,2800.0,38.2314,38.2394,38.2314,38.2314,2800.0
2006-08-21 12:25:00,47.55,47.56,47.54,47.55,4700.0,38.2314,38.2394,38.2233,38.2314,4700.0
2006-08-21 12:30:00,47.57,47.6,47.55,47.6,3600.0,38.2475,38.2716,38.2314,38.2716,3600.0
2006-08-21 12:35:00,47.56,47.58,47.56,47.56,2600.0,38.2394,38.2555,38.2394,38.2394,2600.0
2006-08-21 12:40:00,47.55,47.56,47.55,47.56,6400.0,38.2314,38.2394,38.2314,38.2394,6400.0
2006-08-21 12:45:00,47.56,47.64,47.56,47.63,7800.0,38.2394,38.3037,38.2394,38.2957,7800.0
2006-08-21 12:50:00,47.62,47.71,47.62,47.71,4800.0,38.2877,38.36,38.2877,38.36,4800.0
2006-08-21 12:55:00,47.69,47.71,47.67,47.68,2100.0,38.3439,38.36,38.3279,38.3359,2100.0
2006-08-21 13:00:00,47.69,47.71,47.65,47.68,5000.0,38.3439,38.36,38.3118,38.3359,5000.0
2006-08-21 13:05:00,47.7,47.72,47.67,47.72,4900.0,38.352,38.3681,38.3279,38.3681,4900.0
2006-08-21 13:10:00,47.72,47.8,47.72,47.78,12300.0,38.3681,38.4324,38.3681,38.4163,12300.0
2006-08-21 13:15:00,47.77,47.79,47.69,47.7,4300.0,38.4083,38.4244,38.3439,38.352,4300.0
2006-08-21 13:20:00,47.69,47.72,47.66,47.68,8200.0,38.3439,38.3681,38.3198,38.3359,8200.0
2006-08-21 13:25:00,47.68,47.71,47.68,47.71,3600.0,38.3359,38.36,38.3359,38.36,3600.0
2006-08-21 13:30:00,47.71,47.72,47.7,47.71,4200.0,38.36,38.3681,38.352,38.36,4200.0
2006-08-21 13:35:00,47.71,47.73,47.66,47.71,5100.0,38.36,38.3761,38.3198,38.36,5100.0
2006-08-21 13:40:00,47.67,47.72,47.67,47.69,3100.0,38.3279,38.3681,38.3279,38.3439,3100.0
2006-08-21 13:45:00,47.68,47.7,47.67,47.67,2600.0,38.3359,38.352,38.3279,38.3279,2600.0
2006-08-21 13:50:00,47.67,47.74,47.67,47.73,10000.0,38.3279,38.3842,38.3279,38.3761,10000.0
2006-08-21 13:55:00,47.74,47.75,47.74,47.75,1800.0,38.3842,38.3922,38.3842,38.3922,1800.0
2006-08-21 14:00:00,47.77,47.78,47.7,47.72,4900.0,38.4083,38.4163,38.352,38.3681,4900.0
2006-08-21 14:05:00,47.72,47.75,47.71,47.73,8800.0,38.3681,38.3922,38.36,38.3761,8800.0
2006-08-21 14:10:00,47.73,47.75,47.71,47.72,3700.0,38.3761,38.3922,38.36,38.3681,3700.0
2006-08-21 14:15:00,47.72,47.76,47.71,47.74,15800.0,38.3681,38.4002,38.36,38.3842,15800.0
2006-08-21 14:20:00,47.74,47.77,47.73,47.77,3800.0,38.3842,38.4083,38.3761,38.4083,3800.0
2006-08-21 14:25:00,47.78,47.78,47.68,47.69,4500.0,38.4163,38.4163,38.3359,38.3439,4500.0
2006-08-21 14:30:00,47.69,47.73,47.68,47.7,6900.0,38.3439,38.3761,38.3359,38.352,6900.0
2006-08-21 14:35:00,47.68,47.75,47.68,47.72,6600.0,38.3359,38.3922,38.3359,38.3681,6600.0
2006-08-21 14:40:00,47.69,47.72,47.66,47.68,13400.0,38.3439,38.3681,38.3198,38.3359,13400.0
2006-08-21 14:45:00,47.68,47.76,47.67,47.76,21600.0,38.3359,38.4002,38.3279,38.4002,21600.0
2006-08-21 14:50:00,47.77,47.77,47.71,47.72,6800.0,38.4083,38.4083,38.36,38.3681,6800.0
2006-08-21 14:55:00,47.73,47.78,47.72,47.78,21000.0,38.3761,38.4163,38.3681,38.4163,21000.0
2006-08-21 15:00:00,47.78,47.78,47.75,47.76,4600.0,38.4163,38.4163,38.3922,38.4002,4600.0
2006-08-21 15:05:00,47.75,47.78,47.7,47.75,6800.0,38.3922,38.4163,38.352,38.3922,6800.0
2006-08-21 15:10:00,47.77,47.86,47.77,47.8,17000.0,38.4083,38.4806,38.4083,38.4324,17000.0
2006-08-21 15:15:00,47.78,47.8,47.74,47.75,8900.0,38.4163,38.4324,38.3842,38.3922,8900.0
2006-08-21 15:20:00,47.74,47.85,47.74,47.75,16500.0,38.3842,38.4726,38.3842,38.3922,16500.0
2006-08-21 15:25:00,47.75,47.79,47.74,47.75,15000.0,38.3922,38.4244,38.3842,38.3922,15000.0
2006-08-21 15:30:00,47.73,47.77,47.73,47.77,20500.0,38.3761,38.4083,38.3761,38.4083,20500.0
2006-08-21 15:35:00,47.76,47.8,47.74,47.8,24100.0,38.4002,38.4324,38.3842,38.4324,24100.0
2006-08-21 15:40:00,47.79,47.79,47.74,47.75,8100.0,38.4244,38.4244,38.3842,38.3922,8100.0
2006-08-21 15:45:00,47.74,47.76,47.72,47.75,31100.0,38.3842,38.4002,38.3681,38.3922,31100.0
2006-08-21 15:50:00,47.75,47.75,47.69,47.69,32600.0,38.3922,38.3922,38.3439,38.3439,32600.0
2006-08-21 15:55:00,47.71,47.75,47.69,47.7,33500.0,38.36,38.3922,38.3439,38.352,33500.0
2006-08-22 09:30:00,47.6,47.6,47.31,47.38,12600.0,38.2716,38.2716,38.0384,38.0947,12600.0
2006-08-22 09:35:00,47.38,47.39,47.26,47.32,3400.0,38.0947,38.1027,37.9982,38.0465,3400.0
2006-08-22 09:40:00,47.39,47.45,47.35,47.45,7400.0,38.1027,38.151,38.0706,38.151,7400.0
2006-08-22 09:45:00,47.45,47.5,47.45,47.46,2300.0,38.151,38.1912,38.151,38.159,2300.0
2006-08-22 09:50:00,47.47,47.5,47.4,47.42,54500.0,38.1671,38.1912,38.1108,38.1269,54500.0
2006-08-22 09:55:00,47.48,47.48,47.42,47.48,2700.0,38.1751,38.1751,38.1269,38.1751,2700.0
2006-08-22 10:00:00,47.44,47.45,47.41,47.41,3800.0,38.1429,38.151,38.1188,38.1188,3800.0
2006-08-22 10:05:00,47.4,47.49,47.4,47.49,6400.0,38.1108,38.1831,38.1108,38.1831,6400.0
2006-08-22 10:10:00,47.49,47.54,47.46,47.54,5000.0,38.1831,38.2233,38.159,38.2233,5000.0
2006-08-22 10:15:00,47.52,47.54,47.49,47.5,12800.0,38.2073,38.2233,38.1831,38.1912,12800.0
2006-08-22 10:20:00,47.53,47.6,47.52,47.56,6100.0,38.2153,38.2716,38.2073,38.2394,6100.0
2006-08-22 10:25:00,47.57,47.59,47.52,47.52,7800.0,38.2475,38.2635,38.2073,38.2073,7800.0
2006-08-22 10:30:00,47.53,47.53,47.48,47.48,7200.0,38.2153,38.2153,38.1751,38.1751,7200.0
2006-08-22 10:35:00,47.5,47.56,47.49,47.54,6100.0,38.1912,38.2394,38.1831,38.2233,6100.0
2006-08-22 10:40:00,47.51,47.54,47.49,47.49,3400.0,38.1992,38.2233,38.1831,38.1831,3400.0
2006-08-22 10:45:00,47.5,47.5,47.42,47.42,4500.0,38.1912,38.1912,38.1269,38.1269,4500.0
2006-08-22 10:50:00,47.43,47.49,47.43,47.46,4100.0,38.1349,38.1831,38.1349,38.159,4100.0
2006-08-22 10:55:00,47.46,47.53,47.45,47.49,4300.0,38.159,38.2153,38.151,38.1831,4300.0
2006-08-22 11:00:00,47.5,47.5,47.42,47.42,21900.0,38.1912,38.1912,38.1269,38.1269,21900.0
2006-08-22 11:05:00,47.41,47.5,47.36,47.36,21400.0,38.1188,38.1912,38.0786,38.0786,21400.0
2006-08-22 11:10:00,47.37,47.42,47.36,47.37,5700.0,38.0867,38.1269,38.0786,38.0867,5700.0
2006-08-22 11:15:00,47.37,47.38,47.35,47.36,5300.0,38.0867,38.0947,38.0706,38.0786,5300.0
2006-08-22 11:20:00,47.36,47.45,47.35,47.36,21000.0,38.0786,38.151,38.0706,38.0786,21000.0
2006-08-22 11:25:00,47.36,47.36,47.32,47.33,6400.0,38.0786,38.0786,38.0465,38.0545,6400.0
2006-08-22 11:30:00,47.34,47.35,47.29,47.29,6700.0,38.0625,38.0706,38.0223,38.0223,6700.0
2006-08-22 11:35:00,47.29,47.35,47.29,47.34,3400.0,38.0223,38.0706,38.0223,38.0625,3400.0
2006-08-22 11:40:00,47.32,47.38,47.3,47.36,8800.0,38.0465,38.0947,38.0304,38.0786,8800.0
2006-08-22 11:45:00,47.37,47.37,47.33,47.33,3400.0,38.0867,38.0867,38.0545,38.0545,3400.0
2006-08-22 11:50:00,47.31,47.33,47.28,47.28,2000.0,38.0384,38.0545,38.0143,38.0143,2000.0
2006-08-22 11:55:00,47.29,47.29,47.26,47.26,2800.0,38.0223,38.0223,37.9982,37.9982,2800.0
2006-08-22 12:00:00,47.27,47.27,47.24,47.25,4600.0,38.0063,38.0063,37.9821,37.9902,4600.0
2006-08-22 12:05:00,47.25,47.26,47.2,47.2,6200.0,37.9902,37.9982,37.95,37.95,6200.0
2006-08-22 12:10:00,47.2,47.26,47.2,47.24,2500.0,37.95,37.9982,37.95,37.9821,2500.0
2006-08-22 12:15:00,47.27,47.28,47.24,47.28,1000.0,38.0063,38.0143,37.9821,38.0143,1000.0
2006-08-22 12:20:00,47.27,47.28,47.25,47.27,1800.0,38.0063,38.0143,37.9902,38.0063,1800.0
2006-08-22 12:25:00,47.26,47.26,47.21,47.21,4100.0,37.9982,37.9982,37.958,37.958,4100.0
2006-08-22 12:30:00,47.26,47.26,47.2,47.25,20700.0,37.9982,37.9982,37.95,37.9902,20700.0
2006-08-22 12:35:00,47.22,47.26,47.2,47.21,7800.0,37.9661,37.9982,37.95,37.958,7800.0
2006-08-22 12:40:00,47.21,47.24,47.21,47.23,7000.0,37.958,37.9821,37.958,37.9741,7000.0
2006-08-22 12:45:00,47.24,47.27,47.22,47.27,3100.0,37.9821,38.0063,37.9661,38.0063,3100.0
2006-08-22 12:50:00,47.25,47.25,47.23,47.23,2500.0,37.9902,37.9902,37.9741,37.9741,2500.0
2006-08-22 12:55:00,47.24,47.27,47.24,47.25,3400.0,37.9821,38.0063,37.9821,37.9902,3400.0
2006-08-22 13:00:00,47.25,47.25,47.19,47.2,16700.0,37.9902,37.9902,37.9419,37.95,16700.0
2006-08-22 13:05:00,47.21,47.26,47.2,47.26,10600.0,37.958,37.9982,37.95,37.9982,10600.0
2006-08-22 13:10:00,47.26,47.27,47.22,47.26,6400.0,37.9982,38.0063,37.9661,37.9982,6400.0
2006-08-22 13:15:00,47.26,47.27,47.25,47.26,3100.0,37.9982,38.0063,37.9902,37.9982,3100.0
2006-08-22 13:20:00,47.26,47.26,47.2,47.22,11300.0,37.9982,37.9982,37.95,37.9661,11300.0
2006-08-22 13:25:00,47.21,47.22,47.18,47.18,2800.0,37.958,37.9661,37.9339,37.9339,2800.0
2006-08-22 13:30:00,47.18,47.2,47.15,47.2,4300.0,37.9339,37.95,37.9098,37.95,4300.0
2006-08-22 13:35:00,47.16,47.19,47.14,47.15,3000.0,37.9178,37.9419,37.9017,37.9098,3000.0
2006-08-22 13:40:00,47.15,47.16,47.13,47.13,4400.0,37.9098,37.9178,37.8937,37.8937,4400.0
2006-08-22 13:45:00,47.13,47.16,47.12,47.14,4300.0,37.8937,37.9178,37.8857,37.9017,4300.0
2006-08-22 13:50:00,47.13,47.15,47.13,47.14,2100.0,37.8937,37.9098,37.8937,37.9017,2100.0
2006-08-22 13:55:00,47.15,47.23,47.15,47.22,1800.0,37.9098,37.9741,37.9098,37.9661,1800.0
2006-08-22 14:00:00,47.22,47.24,47.19,47.2,2900.0,37.9661,37.9821,37.9419,37.95,2900.0
2006-08-22 14:05:00,47.17,47.19,47.14,47.14,6500.0,37.9259,37.9419,37.9017,37.9017,6500.0
2006-08-22 14:10:00,47.14,47.15,47.12,47.12,4100.0,37.9017,37.9098,37.8857,37.8857,4100.0
2006-08-22 14:15:00,47.12,47.19,47.12,47.17,7200.0,37.8857,37.9419,37.8857,37.9259,7200.0
2006-08-22 14:20:00,47.21,47.25,47.18,47.21,23300.0,37.958,37.9902,37.9339,37.958,23300.0
2006-08-22 14:25:00,47.22,47.25,47.18,47.25,2200.0,37.9661,37.9902,37.9339,37.9902,2200.0
2006-08-22 14:30:00,47.24,47.25,47.18,47.23,6500.0,37.9821,37.9902,37.9339,37.9741,6500.0
2006-08-22 14:35:00,47.21,47.27,47.2,47.24,5800.0,37.958,38.0063,37.95,37.9821,5800.0
2006-08-22 14:40:00,47.28,47.41,47.26,47.39,12400.0,38.0143,38.1188,37.9982,38.1027,12400.0
2006-08-22 14:45:00,47.4,47.45,47.36,47.45,11800.0,38.1108,38.151,38.0786,38.151,11800.0
2006-08-22 14:50:00,47.44,47.46,47.41,47.43,13900.0,38.1429,38.159,38.1188,38.1349,13900.0
2006-08-22 14:55:00,47.43,47.44,47.4,47.4,8400.0,38.1349,38.1429,38.1108,38.1108,8400.0
2006-08-22 15:00:00,47.44,47.46,47.4,47.45,4400.0,38.1429,38.159,38.1108,38.151,4400.0
2006-08-22 15:05:00,47.44,47.48,47.43,47.43,4600.0,38.1429,38.1751,38.1349,38.1349,4600.0
2006-08-22 15:10:00,47.43,47.47,47.43,47.47,6800.0,38.1349,38.1671,38.1349,38.1671,6800.0
2006-08-22 15:15:00,47.45,47.45,47.42,47.44,3600.0,38.151,38.151,38.1269,38.1429,3600.0
2006-08-22 15:20:00,47.43,47.44,47.39,47.4,9500.0,38.1349,38.1429,38.1027,38.1108,9500.0
2006-08-22 15:25:00,47.43,47.46,47.4,47.4,12900.0,38.1349,38.159,38.1108,38.1108,12900.0
2006-08-22 15:30:00,47.39,47.46,47.38,47.42,7600.0,38.1027,38.159,38.0947,38.1269,7600.0
2006-08-22 15:35:00,47.41,47.45,47.37,47.42,15300.0,38.1188,38.151,38.0867,38.1269,15300.0
2006-08-22 15:40:00,47.42,47.44,47.4,47.42,2700.0,38.1269,38.1429,38.1108,38.1269,2700.0
2006-08-22 15:45:00,47.42,47.45,47.41,47.45,6600.0,38.1269,38.151,38.1188,38.151,6600.0
2006-08-22 15:50:00,47.45,47.48,47.4,47.46,10100.0,38.151,38.1751,38.1108,38.159,10100.0
2006-08-22 15:55:00,47.44,47.52,47.44,47.49,20800.0,38.1429,38.2073,38.1429,38.1831,20800.0
2006-08-23 09:30:00,47.45,47.45,47.2,47.36,19800.0,38.151,38.151,37.95,38.0786,19800.0
2006-08-23 09:35:00,47.4,47.44,47.3,47.31,18200.0,38.1108,38.1429,38.0304,38.0384,18200.0
2006-08-23 09:40:00,47.36,47.4,47.32,47.4,5400.0,38.0786,38.1108,38.0465,38.1108,5400.0
2006-08-23 09:45:00,47.34,47.4,47.32,47.35,5200.0,38.0625,38.1108,38.0465,38.0706,5200.0
2006-08-23 09:50:00,47.32,47.33,47.18,47.19,7100.0,38.0465,38.0545,37.9339,37.9419,7100.0
2006-08-23 09:55:00,47.18,47.2,47.17,47.18,3500.0,37.9339,37.95,37.9259,37.9339,3500.0
2006-08-23 10:00:00,47.18,47.2,47.08,47.16,13800.0,37.9339,37.95,37.8535,37.9178,13800.0
2006-08-23 10:05:00,47.16,47.18,47.11,47.12,16000.0,37.9178,37.9339,37.8776,37.8857,16000.0
2006-08-23 10:10:00,47.12,47.15,47.09,47.1,8400.0,37.8857,37.9098,37.8615,37.8696,8400.0
2006-08-23 10:15:00,47.09,47.1,47.01,47.05,9000.0,37.8615,37.8696,37.7972,37.8294,9000.0
2006-08-23 10:20:00,47.09,47.14,47.03,47.14,8900.0,37.8615,37.9017,37.8133,37.9017,8900.0
2006-08-23 10:25:00,47.1,47.12,47.09,47.1,4200.0,37.8696,37.8857,37.8615,37.8696,4200.0
2006-08-23 10:30:00,47.1,47.16,47.1,47.15,10300.0,37.8696,37.9178,37.8696,37.9098,10300.0
2006-08-23 10:35:00,47.16,47.16,47.1,47.1,7300.0,37.9178,37.9178,37.8696,37.8696,7300.0
2006-08-23 10:40:00,47.1,47.14,47.09,47.11,6700.0,37.8696,37.9017,37.8615,37.8776,6700.0
2006-08-23 10:45:00,47.11,47.14,47.11,47.14,3700.0,37.8776,37.9017,37.8776,37.9017,3700.0
2006-08-23 10:50:00,47.15,47.15,47.14,47.14,6100.0,37.9098,37.9098,37.9017,37.9017,6100.0
2006-08-23 10:55:00,47.14,47.2,47.14,47.2,9800.0,37.9017,37.95,37.9017,37.95,9800.0
2006-08-23 11:00:00,47.21,47.29,47.21,47.24,13600.0,37.958,38.0223,37.958,37.9821,13600.0
2006-08-23 11:05:00,47.21,47.24,47.09,47.09,11000.0,37.958,37.9821,37.8615,37.8615,11000.0
2006-08-23 11:10:00,47.12,47.12,47.05,47.06,6100.0,37.8857,37.8857,37.8294,37.8374,6100.0
2006-08-23 11:15:00,47.09,47.09,47.05,47.06,2100.0,37.8615,37.8615,37.8294,37.8374,2100.0
2006-08-23 11:20:00,47.05,47.12,47.05,47.09,3500.0,37.8294,37.8857,37.8294,37.8615,3500.0
2006-08-23 11:25:00,47.11,47.11,46.97,46.99,39900.0,37.8776,37.8776,37.7651,37.7811,39900.0
2006-08-23 11:30:00,46.99,47.0,46.94,46.94,20100.0,37.7811,37.7892,37.7409,37.7409,20100.0
2006-08-23 11:35:00,46.94,47.03,46.87,46.88,12900.0,37.7409,37.8133,37.6846,37.6927,12900.0
2006-08-23 11:40:00,46.86,46.88,46.85,46.85,17900.0,37.6766,37.6927,37.6686,37.6686,17900.0
2006-08-23 11:45:00,46.85,46.86,46.77,46.78,16900.0,37.6686,37.6766,37.6042,37.6123,16900.0
2006-08-23 11:50:00,46.78,46.78,46.71,46.73,14300.0,37.6123,37.6123,37.556,37.5721,14300.0
2006-08-23 11:55:00,46.72,46.72,46.65,46.66,24500.0,37.564,37.564,37.5078,37.5158,24500.0
2006-08-23 12:00:00,46.66,46.66,46.59,46.6,21800.0,37.5158,37.5158,37.4595,37.4676,21800.0
2006-08-23 12:05:00,46.58,46.62,46.52,46.53,33900.0,37.4515,37.4836,37.4032,37.4113,33900.0
2006-08-23 12:10:00,46.53,46.53,46.51,46.52,28700.0,37.4113,37.4113,37.3952,37.4032,28700.0
2006-08-23 12:15:00,46.52,46.53,46.47,46.51,19500.0,37.4032,37.4113,37.363,37.3952,19500.0
2006-08-23 12:20:00,46.51,46.51,46.46,46.47,28400.0,37.3952,37.3952,37.355,37.363,28400.0
2006-08-23 12:25:00,46.47,46.48,46.47,46.48,19700.0,37.363,37.3711,37.363,37.3711,19700.0
2006-08-23 12:30:00,46.48,46.48,46.47,46.48,43000.0,37.3711,37.3711,37.363,37.3711,43000.0
2006-08-23 12:35:00,46.47,46.5,46.43,46.43,44600.0,37.363,37.3872,37.3309,37.3309,44600.0
2006-08-23 12:40:00,46.43,46.44,46.4,46.42,22700.0,37.3309,37.3389,37.3068,37.3228,22700.0
2006-08-23 12:45:00,46.42,46.42,46.38,46.4,28300.0,37.3228,37.3228,37.2907,37.3068,28300.0
2006-08-23 12:50:00,46.4,46.4,46.38,46.38,32800.0,37.3068,37.3068,37.2907,37.2907,32800.0
2006-08-23 12:55:00,46.38,46.39,46.33,46.33,16900.0,37.2907,37.2987,37.2505,37.2505,16900.0
2006-08-23 13:00:00,46.34,46.36,46.3,46.34,23700.0,37.2585,37.2746,37.2264,37.2585,23700.0
2006-08-23 13:05:00,46.35,46.36,46.31,46.35,17400.0,37.2666,37.2746,37.2344,37.2666,17400.0
2006-08-23 13:10:00,46.34,46.35,46.27,46.28,14400.0,37.2585,37.2666,37.2022,37.2103,14400.0
2006-08-23 13:15:00,46.28,46.28,46.24,46.26,21800.0,37.2103,37.2103,37.1781,37.1942,21800.0
2006-08-23 13:20:00,46.27,46.27,46.26,46.26,8500.0,37.2022,37.2022,37.1942,37.1942,8500.0
2006-08-23 13:25:00,46.26,46.26,46.23,46.25,6900.0,37.1942,37.1942,37.1701,37.1862,6900.0
2006-08-23 13:30:00,46.25,46.25,46.09,46.09,42400.0,37.1862,37.1862,37.0575,37.0575,42400.0
2006-08-23 13:35:00,46.08,46.08,45.99,46.0,92600.0,37.0495,37.0495,36.9771,36.9851,92600.0
2006-08-23 13:40:00,46.0,46.07,46.0,46.04,84500.0,36.9851,37.0414,36.9851,37.0173,84500.0
2006-08-23 13:45:00,46.05,46.09,46.04,46.08,25100.0,37.0253,37.0575,37.0173,37.0495,25100.0
2006-08-23 13:50:00,46.09,46.1,46.05,46.1,16900.0,37.0575,37.0655,37.0253,37.0655,16900.0
2006-08-23 13:55:00,46.09,46.1,46.06,46.06,13200.0,37.0575,37.0655,37.0334,37.0334,13200.0
2006-08-23 14:00:00,46.07,46.09,46.06,46.09,6000.0,37.0414,37.0575,37.0334,37.0575,6000.0
2006-08-23 14:05:00,46.09,46.14,46.07,46.14,55500.0,37.0575,37.0977,37.0414,37.0977,55500.0
2006-08-23 14:10:00,46.12,46.15,46.11,46.13,7100.0,37.0816,37.1058,37.0736,37.0897,7100.0
2006-08-23 14:15:00,46.13,46.15,46.12,46.13,6600.0,37.0897,37.1058,37.0816,37.0897,6600.0
2006-08-23 14:20:00,46.13,46.2,46.13,46.16,8800.0,37.0897,37.146,37.0897,37.1138,8800.0
2006-08-23 14:25:00,46.19,46.2,46.17,46.2,5100.0,37.1379,37.146,37.1218,37.146,5100.0
2006-08-23 14:30:00,46.18,46.22,46.18,46.19,10600.0,37.1299,37.162,37.1299,37.1379,10600.0
2006-08-23 14:35:00,46.19,46.25,46.19,46.21,18700.0,37.1379,37.1862,37.1379,37.154,18700.0
2006-08-23 14:40:00,46.22,46.22,46.18,46.18,16100.0,37.162,37.162,37.1299,37.1299,16100.0
2006-08-23 14:45:00,46.18,46.2,46.15,46.16,8100.0,37.1299,37.146,37.1058,37.1138,8100.0
2006-08-23 14:50:00,46.2,46.21,46.16,46.17,6000.0,37.146,37.154,37.1138,37.1218,6000.0
2006-08-23 14:55:00,46.2,46.2,46.14,46.17,9700.0,37.146,37.146,37.0977,37.1218,9700.0
2006-08-23 15:00:00,46.17,46.22,46.15,46.22,20000.0,37.1218,37.162,37.1058,37.162,20000.0
2006-08-23 15:05:00,46.21,46.25,46.21,46.23,8200.0,37.154,37.1862,37.154,37.1701,8200.0
2006-08-23 15:10:00,46.23,46.25,46.2,46.23,18100.0,37.1701,37.1862,37.146,37.1701,18100.0
2006-08-23 15:15:00,46.21,46.24,46.18,46.22,9600.0,37.154,37.1781,37.1299,37.162,9600.0
2006-08-23 15:20:00,46.23,46.25,46.23,46.24,14600.0,37.1701,37.1862,37.1701,37.1781,14600.0
2006-08-23 15:25:00,46.24,46.25,46.24,46.25,19900.0,37.1781,37.1862,37.1781,37.1862,19900.0
2006-08-23 15:30:00,46.25,46.25,46.22,46.24,43300.0,37.1862,37.1862,37.162,37.1781,43300.0
2006-08-23 15:35:00,46.24,46.25,46.19,46.21,23200.0,37.1781,37.1862,37.1379,37.154,23200.0
2006-08-23 15:40:00,46.2,46.23,46.19,46.2,12900.0,37.146,37.1701,37.1379,37.146,12900.0
2006-08-23 15:45:00,46.2,46.2,46.14,46.15,72500.0,37.146,37.146,37.0977,37.1058,72500.0
2006-08-23 15:50:00,46.14,46.15,46.11,46.12,49900.0,37.0977,37.1058,37.0736,37.0816,49900.0
2006-08-23 15:55:00,46.13,46.13,46.0,46.05,425000.0,37.0897,37.0897,36.9851,37.0253,425000.0
2006-08-24 09:30:00,46.25,46.44,46.25,46.41,51700.0,37.1862,37.3389,37.1862,37.3148,51700.0
2006-08-24 09:35:00,46.41,46.51,46.37,46.45,14800.0,37.3148,37.3952,37.2826,37.347,14800.0
2006-08-24 09:40:00,46.46,46.6,46.45,46.57,28200.0,37.355,37.4676,37.347,37.4434,28200.0
2006-08-24 09:45:00,46.56,46.65,46.49,46.49,17400.0,37.4354,37.5078,37.3791,37.3791,17400.0
2006-08-24 09:50:00,46.46,46.48,46.37,46.48,14500.0,37.355,37.3711,37.2826,37.3711,14500.0
2006-08-24 09:55:00,46.47,46.5,46.37,46.4,12600.0,37.363,37.3872,37.2826,37.3068,12600.0
2006-08-24 10:00:00,46.44,46.44,46.28,46.33,17700.0,37.3389,37.3389,37.2103,37.2505,17700.0
2006-08-24 10:05:00,46.32,46.43,46.32,46.4,17100.0,37.2424,37.3309,37.2424,37.3068,17100.0
2006-08-24 10:10:00,46.41,46.44,46.38,46.41,10900.0,37.3148,37.3389,37.2907,37.3148,10900.0
2006-08-24 10:15:00,46.42,46.44,46.38,46.44,8500.0,37.3228,37.3389,37.2907,37.3389,8500.0
2006-08-24 10:20:00,46.45,46.47,46.42,46.42,5600.0,37.347,37.363,37.3228,37.3228,5600.0
2006-08-24 10:25:00,46.42,46.49,46.42,46.49,10300.0,37.3228,37.3791,37.3228,37.3791,10300.0
2006-08-24 10:30:00,46.47,46.54,46.4,46.41,21200.0,37.363,37.4193,37.3068,37.3148,21200.0
2006-08-24 10:35:00,46.4,46.4,46.27,46.27,14700.0,37.3068,37.3068,37.2022,37.2022,14700.0
2006-08-24 10:40:00,46.29,46.3,46.26,46.28,5700.0,37.2183,37.2264,37.1942,37.2103,5700.0
2006-08-24 10:45:00,46.29,46.32,46.29,46.31,6700.0,37.2183,37.2424,37.2183,37.2344,6700.0
2006-08-24 10:50:00,46.3,46.38,46.3,46.38,20700.0,37.2264,37.2907,37.2264,37.2907,20700.0
2006-08-24 10:55:00,46.36,46.39,46.33,46.39,11400.0,37.2746,37.2987,37.2505,37.2987,11400.0
2006-08-24 11:00:00,46.36,46.4,46.36,46.38,9200.0,37.2746,37.3068,37.2746,37.2907,9200.0
2006-08-24 11:05:00,46.38,46.44,46.38,46.42,21000.0,37.2907,37.3389,37.2907,37.3228,21000.0
2006-08-24 11:10:00,46.43,46.43,46.4,46.42,9200.0,37.3309,37.3309,37.3068,37.3228,9200.0
2006-08-24 11:15:00,46.43,46.45,46.42,46.44,9200.0,37.3309,37.347,37.3228,37.3389,9200.0
2006-08-24 11:20:00,46.45,46.47,46.42,46.42,10900.0,37.347,37.363,37.3228,37.3228,10900.0
2006-08-24 11:25:00,46.42,46.46,46.41,46.44,6700.0,37.3228,37.355,37.3148,37.3389,6700.0
2006-08-24 11:30:00,46.43,46.46,46.43,46.43,7300.0,37.3309,37.355,37.3309,37.3309,7300.0
2006-08-24 11:35:00,46.45,46.48,46.43,46.48,5700.0,37.347,37.3711,37.3309,37.3711,5700.0
2006-08-24 11:40:00,46.45,46.48,46.45,46.47,5300.0,37.347,37.3711,37.347,37.363,5300.0
2006-08-24 11:45:00,46.46,46.48,46.45,46.47,7300.0,37.355,37.3711,37.347,37.363,7300.0
2006-08-24 11:50:00,46.48,46.49,46.44,46.46,8100.0,37.3711,37.3791,37.3389,37.355,8100.0
2006-08-24 11:55:00,46.47,46.5,46.46,46.49,4400.0,37.363,37.3872,37.355,37.3791,4400.0
2006-08-24 12:00:00,46.5,46.5,46.46,46.48,9000.0,37.3872,37.3872,37.355,37.3711,9000.0
2006-08-24 12:05:00,46.46,46.47,46.45,46.46,8900.0,37.355,37.363,37.347,37.355,8900.0
2006-08-24 12:10:00,46.46,46.47,46.45,46.46,12100.0,37.355,37.363,37.347,37.355,12100.0
2006-08-24 12:15:00,46.45,46.47,46.45,46.47,2200.0,37.347,37.363,37.347,37.363,2200.0
2006-08-24 12:20:00,46.47,46.51,46.47,46.5,8000.0,37.363,37.3952,37.363,37.3872,8000.0
2006-08-24 12:25:00,46.5,46.51,46.49,46.51,1600.0,37.3872,37.3952,37.3791,37.3952,1600.0
2006-08-24 12:30:00,46.5,46.53,46.5,46.53,3300.0,37.3872,37.4113,37.3872,37.4113,3300.0
2006-08-24 12:35:00,46.52,46.57,46.52,46.55,8800.0,37.4032,37.4434,37.4032,37.4274,8800.0
2006-08-24 12:40:00,46.54,46.55,46.53,46.54,2800.0,37.4193,37.4274,37.4113,37.4193,2800.0
2006-08-24 12:45:00,46.54,46.6,46.54,46.6,10400.0,37.4193,37.4676,37.4193,37.4676,10400.0
2006-08-24 12:50:00,46.59,46.6,46.52,46.53,19200.0,37.4595,37.4676,37.4032,37.4113,19200.0
2006-08-24 12:55:00,46.52,46.57,46.51,46.56,5900.0,37.4032,37.4434,37.3952,37.4354,5900.0
2006-08-24 13:00:00,46.55,46.56,46.5,46.53,23700.0,37.4274,37.4354,37.3872,37.4113,23700.0
2006-08-24 13:05:00,46.53,46.58,46.53,46.58,4900.0,37.4113,37.4515,37.4113,37.4515,4900.0
2006-08-24 13:10:00,46.56,46.61,46.56,46.59,13700.0,37.4354,37.4756,37.4354,37.4595,13700.0
2006-08-24 13:15:00,46.59,46.62,46.59,46.62,3200.0,37.4595,37.4836,37.4595,37.4836,3200.0
2006-08-24 13:20:00,46.63,46.66,46.58,46.6,14100.0,37.4917,37.5158,37.4515,37.4676,14100.0
2006-08-24 13:25:00,46.58,46.62,46.56,46.59,4800.0,37.4515,37.4836,37.4354,37.4595,4800.0
2006-08-24 13:30:00,46.58,46.6,46.58,46.6,8200.0,37.4515,37.4676,37.4515,37.4676,8200.0
2006-08-24 13:35:00,46.58,46.59,46.56,46.56,6000.0,37.4515,37.4595,37.4354,37.4354,6000.0
2006-08-24 13:40:00,46.58,46.59,46.58,46.59,6100.0,37.4515,37.4595,37.4515,37.4595,6100.0
2006-08-24 13:45:00,46.58,46.59,46.56,46.59,3700.0,37.4515,37.4595,37.4354,37.4595,3700.0
2006-08-24 13:50:00,46.57,46.67,46.57,46.66,13900.0,37.4434,37.5238,37.4434,37.5158,13900.0
2006-08-24 13:55:00,46.67,46.7,46.66,46.7,8600.0,37.5238,37.548,37.5158,37.548,8600.0
2006-08-24 14:00:00,46.7,46.75,46.7,46.73,13500.0,37.548,37.5882,37.548,37.5721,13500.0
2006-08-24 14:05:00,46.74,46.77,46.73,46.75,9300.0,37.5801,37.6042,37.5721,37.5882,9300.0
2006-08-24 14:10:00,46.77,46.8,46.75,46.79,6000.0,37.6042,37.6284,37.5882,37.6203,6000.0
2006-08-24 14:15:00,46.8,46.82,46.78,46.79,8300.0,37.6284,37.6444,37.6123,37.6203,8300.0
2006-08-24 14:20:00,46.8,46.85,46.78,46.83,28100.0,37.6284,37.6686,37.6123,37.6525,28100.0
2006-08-24 14:25:00,46.86,46.88,46.83,46.88,5100.0,37.6766,37.6927,37.6525,37.6927,5100.0
2006-08-24 14:30:00,46.87,47.0,46.87,47.0,30800.0,37.6846,37.7892,37.6846,37.7892,30800.0
2006-08-24 14:35:00,47.0,47.03,46.98,47.01,20900.0,37.7892,37.8133,37.7731,37.7972,20900.0
2006-08-24 14:40:00,47.01,47.01,46.9,46.91,16100.0,37.7972,37.7972,37.7088,37.7168,16100.0
2006-08-24 14:45:00,46.93,46.95,46.91,46.95,11200.0,37.7329,37.749,37.7168,37.749,11200.0
2006-08-24 14:50:00,46.94,46.95,46.9,46.95,10700.0,37.7409,37.749,37.7088,37.749,10700.0
2006-08-24 14:55:00,46.95,47.01,46.94,46.95,21200.0,37.749,37.7972,37.7409,37.749,21200.0
2006-08-24 15:00:00,46.95,46.95,46.88,46.9,6600.0,37.749,37.749,37.6927,37.7088,6600.0
2006-08-24 15:05:00,46.91,46.94,46.87,46.92,33500.0,37.7168,37.7409,37.6846,37.7248,33500.0
2006-08-24 15:10:00,46.8,46.91,46.8,46.91,50400.0,37.6284,37.7168,37.6284,37.7168,50400.0
2006-08-24 15:15:00,46.89,46.96,46.86,46.92,43500.0,37.7007,37.757,37.6766,37.7248,43500.0
2006-08-24 15:20:00,46.91,46.91,46.83,46.83,38000.0,37.7168,37.7168,37.6525,37.6525,38000.0
2006-08-24 15:25:00,46.83,46.84,46.81,46.83,10100.0,37.6525,37.6605,37.6364,37.6525,10100.0
2006-08-24 15:30:00,46.82,46.82,46.8,46.82,26000.0,37.6444,37.6444,37.6284,37.6444,26000.0
2006-08-24 15:35:00,46.81,47.06,46.81,46.85,43600.0,37.6364,37.8374,37.6364,37.6686,43600.0
2006-08-24 15:40:00,46.85,46.9,46.78,46.82,25200.0,37.6686,37.7088,37.6123,37.6444,25200.0
2006-08-24 15:45:00,46.83,46.85,46.82,46.82,8200.0,37.6525,37.6686,37.6444,37.6444,8200.0
2006-08-24 15:50:00,46.83,46.9,46.82,46.84,25800.0,37.6525,37.7088,37.6444,37.6605,25800.0
2006-08-24 15:55:00,46.83,46.86,46.79,46.8,34100.0,37.6525,37.6766,37.6203,37.6284,34100.0
2006-08-25 09:30:00,46.85,46.85,46.82,46.82,16600.0,37.6686,37.6686,37.6444,37.6444,16600.0
2006-08-25 09:35:00,46.85,46.95,46.84,46.84,14000.0,37.6686,37.749,37.6605,37.6605,14000.0
2006-08-25 09:40:00,46.83,46.93,46.69,46.84,5900.0,37.6525,37.7329,37.5399,37.6605,5900.0
2006-08-25 09:45:00,46.9,46.91,46.82,46.88,3800.0,37.7088,37.7168,37.6444,37.6927,3800.0
2006-08-25 09:50:00,46.87,46.9,46.79,46.83,13300.0,37.6846,37.7088,37.6203,37.6525,13300.0
2006-08-25 09:55:00,46.84,47.01,46.84,46.97,17200.0,37.6605,37.7972,37.6605,37.7651,17200.0
2006-08-25 10:00:00,46.97,47.03,46.9,46.99,4300.0,37.7651,37.8133,37.7088,37.7811,4300.0
2006-08-25 10:05:00,46.99,47.17,46.99,47.1,6900.0,37.7811,37.9259,37.7811,37.8696,6900.0
2006-08-25 10:10:00,47.11,47.19,47.04,47.12,12500.0,37.8776,37.9419,37.8213,37.8857,12500.0
2006-08-25 10:15:00,47.13,47.19,47.12,47.14,9300.0,37.8937,37.9419,37.8857,37.9017,9300.0
2006-08-25 10:20:00,47.17,47.19,47.14,47.18,2900.0,37.9259,37.9419,37.9017,37.9339,2900.0
2006-08-25 10:25:00,47.18,47.23,47.15,47.22,9000.0,37.9339,37.9741,37.9098,37.9661,9000.0
2006-08-25 10:30:00,47.23,47.31,47.21,47.26,31000.0,37.9741,38.0384,37.958,37.9982,31000.0
2006-08-25 10:35:00,47.27,47.27,47.2,47.26,26000.0,38.0063,38.0063,37.95,37.9982,26000.0
2006-08-25 10:40:00,47.24,47.3,47.21,47.3,8400.0,37.9821,38.0304,37.958,38.0304,8400.0
2006-08-25 10:45:00,47.31,47.31,47.25,47.29,33100.0,38.0384,38.0384,37.9902,38.0223,33100.0
2006-08-25 10:50:00,47.29,47.4,47.25,47.29,34700.0,38.0223,38.1108,37.9902,38.0223,34700.0
2006-08-25 10:55:00,47.29,47.33,47.28,47.31,6500.0,38.0223,38.0545,38.0143,38.0384,6500.0
2006-08-25 11:00:00,47.32,47.36,47.28,47.31,6100.0,38.0465,38.0786,38.0143,38.0384,6100.0
2006-08-25 11:05:00,47.27,47.35,47.26,47.35,13900.0,38.0063,38.0706,37.9982,38.0706,13900.0
2006-08-25 11:10:00,47.33,47.33,47.21,47.3,47200.0,38.0545,38.0545,37.958,38.0304,47200.0
2006-08-25 11:15:00,47.28,47.3,47.24,47.24,7000.0,38.0143,38.0304,37.9821,37.9821,7000.0
2006-08-25 11:20:00,47.24,47.3,47.24,47.27,7000.0,37.9821,38.0304,37.9821,38.0063,7000.0
2006-08-25 11:25:00,47.28,47.33,47.28,47.31,3900.0,38.0143,38.0545,38.0143,38.0384,3900.0
2006-08-25 11:30:00,47.31,47.34,47.26,47.26,8300.0,38.0384,38.0625,37.9982,37.9982,8300.0
2006-08-25 11:35:00,47.26,47.27,47.15,47.15,12400.0,37.9982,38.0063,37.9098,37.9098,12400.0
2006-08-25 11:40:00,47.15,47.27,47.15,47.25,17600.0,37.9098,38.0063,37.9098,37.9902,17600.0
2006-08-25 11:45:00,47.26,47.33,47.26,47.3,6100.0,37.9982,38.0545,37.9982,38.0304,6100.0
2006-08-25 11:50:00,47.3,47.37,47.29,47.37,4500.0,38.0304,38.0867,38.0223,38.0867,4500.0
2006-08-25 11:55:00,47.35,47.42,47.34,47.38,25100.0,38.0706,38.1269,38.0625,38.0947,25100.0
2006-08-25 12:00:00,47.4,47.4,47.32,47.35,7100.0,38.1108,38.1108,38.0465,38.0706,7100.0
2006-08-25 12:05:00,47.35,47.41,47.35,47.41,5200.0,38.0706,38.1188,38.0706,38.1188,5200.0
2006-08-25 12:10:00,47.4,47.41,47.38,47.41,3900.0,38.1108,38.1188,38.0947,38.1188,3900.0
2006-08-25 12:15:00,47.42,47.55,47.39,47.43,48600.0,38.1269,38.2314,38.1027,38.1349,48600.0
2006-08-25 12:20:00,47.43,47.47,47.34,47.35,31600.0,38.1349,38.1671,38.0625,38.0706,31600.0
2006-08-25 12:25:00,47.37,47.42,47.34,47.42,19700.0,38.0867,38.1269,38.0625,38.1269,19700.0
2006-08-25 12:30:00,47.4,47.56,47.39,47.5,17000.0,38.1108,38.2394,38.1027,38.1912,17000.0
2006-08-25 12:35:00,47.49,47.52,47.45,47.47,6800.0,38.1831,38.2073,38.151,38.1671,6800.0
2006-08-25 12:40:00,47.47,47.5,47.47,47.5,6300.0,38.1671,38.1912,38.1671,38.1912,6300.0
2006-08-25 12:45:00,47.5,47.5,47.38,47.4,35100.0,38.1912,38.1912,38.0947,38.1108,35100.0
2006-08-25 12:50:00,47.39,47.39,47.26,47.26,11400.0,38.1027,38.1027,37.9982,37.9982,11400.0
2006-08-25 12:55:00,47.29,47.34,47.25,47.34,14300.0,38.0223,38.0625,37.9902,38.0625,14300.0
2006-08-25 13:00:00,47.31,47.33,47.23,47.28,8700.0,38.0384,38.0545,37.9741,38.0143,8700.0
2006-08-25 13:05:00,47.29,47.29,47.25,47.27,7200.0,38.0223,38.0223,37.9902,38.0063,7200.0
2006-08-25 13:10:00,47.26,47.33,47.25,47.3,13700.0,37.9982,38.0545,37.9902,38.0304,13700.0
2006-08-25 13:15:00,47.31,47.33,47.29,47.32,12200.0,38.0384,38.0545,38.0223,38.0465,12200.0
2006-08-25 13:20:00,47.32,47.33,47.27,47.29,8300.0,38.0465,38.0545,38.0063,38.0223,8300.0
2006-08-25 13:25:00,47.3,47.34,47.28,47.32,6400.0,38.0304,38.0625,38.0143,38.0465,6400.0
2006-08-25 13:30:00,47.31,47.32,47.29,47.31,6000.0,38.0384,38.0465,38.0223,38.0384,6000.0
2006-08-25 13:35:00,47.31,47.31,47.23,47.24,8700.0,38.0384,38.0384,37.9741,37.9821,8700.0
2006-08-25 13:40:00,47.23,47.25,47.22,47.23,11900.0,37.9741,37.9902,37.9661,37.9741,11900.0
2006-08-25 13:45:00,47.23,47.31,47.23,47.25,45200.0,37.9741,38.0384,37.9741,37.9902,45200.0
2006-08-25 13:50:00,47.25,47.25,47.22,47.24,11400.0,37.9902,37.9902,37.9661,37.9821,11400.0
2006-08-25 13:55:00,47.24,47.3,47.23,47.26,11400.0,37.9821,38.0304,37.9741,37.9982,11400.0
2006-08-25 14:00:00,47.26,47.31,47.26,47.3,6100.0,37.9982,38.0384,37.9982,38.0304,6100.0
2006-08-25 14:05:00,47.31,47.33,47.3,47.32,9100.0,38.0384,38.0545,38.0304,38.0465,9100.0
2006-08-25 14:10:00,47.32,47.33,47.3,47.3,4000.0,38.0465,38.0545,38.0304,38.0304,4000.0
2006-08-25 14:15:00,47.31,47.34,47.28,47.28,17000.0,38.0384,38.0625,38.0143,38.0143,17000.0
2006-08-25 14:20:00,47.3,47.32,47.28,47.3,11100.0,38.0304,38.0465,38.0143,38.0304,11100.0
2006-08-25 14:25:00,47.3,47.33,47.28,47.32,9600.0,38.0304,38.0545,38.0143,38.0465,9600.0
2006-08-25 14:30:00,47.34,47.45,47.34,47.41,8100.0,38.0625,38.151,38.0625,38.1188,8100.0
2006-08-25 14:35:00,47.44,47.49,47.42,47.47,15200.0,38.1429,38.1831,38.1269,38.1671,15200.0
2006-08-25 14:40:00,47.48,47.48,47.37,47.37,8200.0,38.1751,38.1751,38.0867,38.0867,8200.0
2006-08-25 14:45:00,47.36,47.37,47.33,47.36,4300.0,38.0786,38.0867,38.0545,38.0786,4300.0
2006-08-25 14:50:00,47.35,47.36,47.33,47.35,3200.0,38.0706,38.0786,38.0545,38.0706,3200.0
2006-08-25 14:55:00,47.35,47.38,47.33,47.33,30900.0,38.0706,38.0947,38.0545,38.0545,30900.0
2006-08-25 15:00:00,47.34,47.37,47.31,47.31,6000.0,38.0625,38.0867,38.0384,38.0384,6000.0
2006-08-25 15:05:00,47.31,47.31,47.28,47.31,4000.0,38.0384,38.0384,38.0143,38.0384,4000.0
2006-08-25 15:10:00,47.32,47.37,47.29,47.37,7300.0,38.0465,38.0867,38.0223,38.0867,7300.0
2006-08-25 15:15:00,47.37,47.4,47.35,47.4,22900.0,38.0867,38.1108,38.0706,38.1108,22900.0
2006-08-25 15:20:00,47.4,47.43,47.39,47.42,9900.0,38.1108,38.1349,38.1027,38.1269,9900.0
2006-08-25 15:25:00,47.41,47.43,47.4,47.42,10200.0,38.1188,38.1349,38.1108,38.1269,10200.0
2006-08-25 15:30:00,47.43,47.47,47.42,47.46,20900.0,38.1349,38.1671,38.1269,38.159,20900.0
2006-08-25 15:35:00,47.46,47.49,47.42,47.43,13800.0,38.159,38.1831,38.1269,38.1349,13800.0
2006-08-25 15:40:00,47.45,47.47,47.42,47.45,16000.0,38.151,38.1671,38.1269,38.151,16000.0
2006-08-25 15:45:00,47.45,47.51,47.45,47.49,34100.0,38.151,38.1992,38.151,38.1831,34100.0
2006-08-25 15:50:00,47.49,47.52,47.46,47.51,25500.0,38.1831,38.2073,38.159,38.1992,25500.0
2006-08-25 15:55:00,47.51,47.63,47.5,47.56,50100.0,38.1992,38.2957,38.1912,38.2394,50100.0
2006-08-28 09:30:00,47.6,47.62,47.39,47.47,23000.0,38.2716,38.2877,38.1027,38.1671,23000.0
2006-08-28 09:35:00,47.41,47.57,47.41,47.53,4400.0,38.1188,38.2475,38.1188,38.2153,4400.0
2006-08-28 09:40:00,47.53,47.56,47.5,47.5,13000.0,38.2153,38.2394,38.1912,38.1912,13000.0
2006-08-28 09:45:00,47.52,47.63,47.51,47.63,8200.0,38.2073,38.2957,38.1992,38.2957,8200.0
2006-08-28 09:50:00,47.63,47.71,47.58,47.7,13000.0,38.2957,38.36,38.2555,38.352,13000.0
2006-08-28 09:55:00,47.7,47.72,47.64,47.64,7100.0,38.352,38.3681,38.3037,38.3037,7100.0
2006-08-28 10:00:00,47.63,47.68,47.61,47.64,6800.0,38.2957,38.3359,38.2796,38.3037,6800.0
2006-08-28 10:05:00,47.66,47.7,47.65,47.69,5600.0,38.3198,38.352,38.3118,38.3439,5600.0
2006-08-28 10:10:00,47.68,47.7,47.65,47.69,7100.0,38.3359,38.352,38.3118,38.3439,7100.0
2006-08-28 10:15:00,47.67,47.7,47.66,47.68,6300.0,38.3279,38.352,38.3198,38.3359,6300.0
2006-08-28 10:20:00,47.67,47.72,47.67,47.7,4700.0,38.3279,38.3681,38.3279,38.352,4700.0
2006-08-28 10:25:00,47.7,47.75,47.69,47.75,5200.0,38.352,38.3922,38.3439,38.3922,5200.0
2006-08-28 10:30:00,47.72,47.74,47.63,47.63,16400.0,38.3681,38.3842,38.2957,38.2957,16400.0
2006-08-28 10:35:00,47.65,47.69,47.62,47.64,14900.0,38.3118,38.3439,38.2877,38.3037,14900.0
2006-08-28 10:40:00,47.64,47.68,47.63,47.66,3700.0,38.3037,38.3359,38.2957,38.3198,3700.0
2006-08-28 10:45:00,47.66,47.66,47.62,47.66,2300.0,38.3198,38.3198,38.2877,38.3198,2300.0
2006-08-28 10:50:00,47.65,47.7,47.65,47.68,4300.0,38.3118,38.352,38.3118,38.3359,4300.0
2006-08-28 10:55:00,47.71,47.75,47.69,47.75,2800.0,38.36,38.3922,38.3439,38.3922,2800.0
2006-08-28 11:00:00,47.77,47.84,47.75,47.78,8100.0,38.4083,38.4646,38.3922,38.4163,8100.0
2006-08-28 11:05:00,47.79,47.79,47.7,47.72,11400.0,38.4244,38.4244,38.352,38.3681,11400.0
2006-08-28 11:10:00,47.72,47.75,47.72,47.74,17400.0,38.3681,38.3922,38.3681,38.3842,17400.0
2006-08-28 11:15:00,47.73,47.81,47.73,47.8,4500.0,38.3761,38.4404,38.3761,38.4324,4500.0
2006-08-28 11:20:00,47.76,47.8,47.73,47.77,8800.0,38.4002,38.4324,38.3761,38.4083,8800.0
2006-08-28 11:25:00,47.77,47.81,47.75,47.75,8500.0,38.4083,38.4404,38.3922,38.3922,8500.0
2006-08-28 11:30:00,47.77,47.77,47.7,47.71,15800.0,38.4083,38.4083,38.352,38.36,15800.0
2006-08-28 11:35:00,47.71,47.73,47.69,47.73,4200.0,38.36,38.3761,38.3439,38.3761,4200.0
2006-08-28 11:40:00,47.74,47.78,47.74,47.77,1600.0,38.3842,38.4163,38.3842,38.4083,1600.0
2006-08-28 11:45:00,47.79,47.87,47.76,47.87,14800.0,38.4244,38.4887,38.4002,38.4887,14800.0
2006-08-28 11:50:00,47.87,48.0,47.87,47.95,25200.0,38.4887,38.5932,38.4887,38.553,25200.0
2006-08-28 11:55:00,48.0,48.0,47.89,47.99,24800.0,38.5932,38.5932,38.5048,38.5852,24800.0
2006-08-28 12:00:00,47.99,48.02,47.98,48.0,13600.0,38.5852,38.6093,38.5771,38.5932,13600.0
2006-08-28 12:05:00,48.0,48.03,47.98,48.0,10900.0,38.5932,38.6173,38.5771,38.5932,10900.0
2006-08-28 12:10:00,48.0,48.04,47.98,48.03,10300.0,38.5932,38.6254,38.5771,38.6173,10300.0
2006-08-28 12:15:00,48.03,48.08,48.0,48.02,22300.0,38.6173,38.6575,38.5932,38.6093,22300.0
2006-08-28 12:20:00,48.02,48.1,48.0,48.04,22700.0,38.6093,38.6736,38.5932,38.6254,22700.0
2006-08-28 12:25:00,48.05,48.12,48.0,48.1,20400.0,38.6334,38.6897,38.5932,38.6736,20400.0
2006-08-28 12:30:00,48.1,48.12,48.06,48.07,20200.0,38.6736,38.6897,38.6414,38.6495,20200.0
2006-08-28 12:35:00,48.09,48.09,48.06,48.07,5300.0,38.6656,38.6656,38.6414,38.6495,5300.0
2006-08-28 12:40:00,48.08,48.11,48.07,48.11,5900.0,38.6575,38.6816,38.6495,38.6816,5900.0
2006-08-28 12:45:00,48.1,48.14,48.07,48.12,9400.0,38.6736,38.7058,38.6495,38.6897,9400.0
2006-08-28 12:50:00,48.12,48.15,48.12,48.15,7300.0,38.6897,38.7138,38.6897,38.7138,7300.0
2006-08-28 12:55:00,48.12,48.16,48.11,48.14,8300.0,38.6897,38.7218,38.6816,38.7058,8300.0
2006-08-28 13:00:00,48.15,48.2,48.12,48.18,12200.0,38.7138,38.754,38.6897,38.7379,12200.0
2006-08-28 13:05:00,48.17,48.23,48.12,48.21,12100.0,38.7299,38.7781,38.6897,38.762,12100.0
2006-08-28 13:10:00,48.21,48.22,48.19,48.21,30400.0,38.762,38.7701,38.746,38.762,30400.0
2006-08-28 13:15:00,48.21,48.25,48.19,48.25,17100.0,38.762,38.7942,38.746,38.7942,17100.0
2006-08-28 13:20:00,48.24,48.27,48.23,48.24,21100.0,38.7862,38.8103,38.7781,38.7862,21100.0
2006-08-28 13:25:00,48.24,48.3,48.23,48.28,56500.0,38.7862,38.8344,38.7781,38.8183,56500.0
2006-08-28 13:30:00,48.26,48.29,48.24,48.27,41000.0,38.8022,38.8264,38.7862,38.8103,41000.0
2006-08-28 13:35:00,48.26,48.33,48.24,48.3,30200.0,38.8022,38.8585,38.7862,38.8344,30200.0
2006-08-28 13:40:00,48.29,48.32,48.21,48.25,41000.0,38.8264,38.8505,38.762,38.7942,41000.0
2006-08-28 13:45:00,48.24,48.31,48.24,48.28,90500.0,38.7862,38.8424,38.7862,38.8183,90500.0
2006-08-28 13:50:00,48.29,48.38,48.28,48.36,45600.0,38.8264,38.8987,38.8183,38.8826,45600.0
2006-08-28 13:55:00,48.35,48.38,48.31,48.34,20000.0,38.8746,38.8987,38.8424,38.8666,20000.0
2006-08-28 14:00:00,48.34,48.49,48.34,48.45,36900.0,38.8666,38.9872,38.8666,38.955,36900.0
2006-08-28 14:05:00,48.45,48.47,48.38,48.41,47100.0,38.955,38.9711,38.8987,38.9228,47100.0
2006-08-28 14:10:00,48.41,48.47,48.36,48.44,18100.0,38.9228,38.9711,38.8826,38.947,18100.0
2006-08-28 14:15:00,48.41,48.48,48.37,48.47,33200.0,38.9228,38.9791,38.8907,38.9711,33200.0
2006-08-28 14:20:00,48.46,48.5,48.4,48.46,24800.0,38.963,38.9952,38.9148,38.963,24800.0
2006-08-28 14:25:00,48.46,48.49,48.45,48.46,19900.0,38.963,38.9872,38.955,38.963,19900.0
2006-08-28 14:30:00,48.46,48.49,48.45,48.47,44300.0,38.963,38.9872,38.955,38.9711,44300.0
2006-08-28 14:35:00,48.46,48.54,48.44,48.54,69600.0,38.963,39.0274,38.947,39.0274,69600.0
2006-08-28 14:40:00,48.54,48.56,48.51,48.53,23100.0,39.0274,39.0435,39.0032,39.0193,23100.0
2006-08-28 14:45:00,48.52,48.55,48.5,48.52,13700.0,39.0113,39.0354,38.9952,39.0113,13700.0
2006-08-28 14:50:00,48.53,48.56,48.49,48.56,40700.0,39.0193,39.0435,38.9872,39.0435,40700.0
2006-08-28 14:55:00,48.54,48.57,48.44,48.5,32700.0,39.0274,39.0515,38.947,38.9952,32700.0
2006-08-28 15:00:00,48.5,48.55,48.5,48.52,28100.0,38.9952,39.0354,38.9952,39.0113,28100.0
2006-08-28 15:05:00,48.52,48.56,48.51,48.54,24800.0,39.0113,39.0435,39.0032,39.0274,24800.0
2006-08-28 15:10:00,48.53,48.59,48.51,48.55,40400.0,39.0193,39.0676,39.0032,39.0354,40400.0
2006-08-28 15:15:00,48.55,48.59,48.5,48.56,54200.0,39.0354,39.0676,38.9952,39.0435,54200.0
2006-08-28 15:20:00,48.56,48.58,48.51,48.55,62200.0,39.0435,39.0595,39.0032,39.0354,62200.0
2006-08-28 15:25:00,48.53,48.55,48.5,48.5,25300.0,39.0193,39.0354,38.9952,38.9952,25300.0
2006-08-28 15:30:00,48.51,48.51,48.44,48.49,59600.0,39.0032,39.0032,38.947,38.9872,59600.0
2006-08-28 15:35:00,48.49,48.5,48.38,48.4,105200.0,38.9872,38.9952,38.8987,38.9148,105200.0
2006-08-28 15:40:00,48.38,48.38,48.11,48.16,85500.0,38.8987,38.8987,38.6816,38.7218,85500.0
2006-08-28 15:45:00,48.18,48.19,47.98,48.14,78700.0,38.7379,38.746,38.5771,38.7058,78700.0
2006-08-28 15:50:00,48.13,48.25,48.11,48.25,37700.0,38.6977,38.7942,38.6816,38.7942,37700.0
2006-08-28 15:55:00,48.25,48.35,48.24,48.31,32100.0,38.7942,38.8746,38.7862,38.8424,32100.0
2006-08-29 09:30:00,48.19,48.47,48.19,48.4,26400.0,38.746,38.9711,38.746,38.9148,26400.0
2006-08-29 09:35:00,48.38,48.39,48.14,48.32,15900.0,38.8987,38.9068,38.7058,38.8505,15900.0
2006-08-29 09:40:00,48.28,48.4,48.28,48.4,12300.0,38.8183,38.9148,38.8183,38.9148,12300.0
2006-08-29 09:45:00,48.4,48.47,48.36,48.46,16300.0,38.9148,38.9711,38.8826,38.963,16300.0
2006-08-29 09:50:00,48.43,48.5,48.4,48.41,25100.0,38.9389,38.9952,38.9148,38.9228,25100.0
2006-08-29 09:55:00,48.41,48.5,48.4,48.45,30000.0,38.9228,38.9952,38.9148,38.955,30000.0
2006-08-29 10:00:00,48.46,48.49,48.41,48.44,12800.0,38.963,38.9872,38.9228,38.947,12800.0
2006-08-29 10:05:00,48.43,48.5,48.35,48.46,31700.0,38.9389,38.9952,38.8746,38.963,31700.0
2006-08-29 10:10:00,48.47,48.58,48.42,48.48,34900.0,38.9711,39.0595,38.9309,38.9791,34900.0
2006-08-29 10:15:00,48.47,48.47,48.37,48.39,12700.0,38.9711,38.9711,38.8907,38.9068,12700.0
2006-08-29 10:20:00,48.38,48.38,48.18,48.18,14500.0,38.8987,38.8987,38.7379,38.7379,14500.0
2006-08-29 10:25:00,48.18,48.25,48.15,48.22,7600.0,38.7379,38.7942,38.7138,38.7701,7600.0
2006-08-29 10:30:00,48.16,48.2,48.1,48.14,9800.0,38.7218,38.754,38.6736,38.7058,9800.0
2006-08-29 10:35:00,48.13,48.2,48.12,48.17,9500.0,38.6977,38.754,38.6897,38.7299,9500.0
2006-08-29 10:40:00,48.13,48.17,48.09,48.09,14300.0,38.6977,38.7299,38.6656,38.6656,14300.0
2006-08-29 10:45:00,48.1,48.14,48.06,48.07,10500.0,38.6736,38.7058,38.6414,38.6495,10500.0
2006-08-29 10:50:00,48.07,48.08,48.05,48.05,2100.0,38.6495,38.6575,38.6334,38.6334,2100.0
2006-08-29 10:55:00,48.05,48.09,48.02,48.09,5500.0,38.6334,38.6656,38.6093,38.6656,5500.0
2006-08-29 11:00:00,48.09,48.09,48.01,48.09,11200.0,38.6656,38.6656,38.6012,38.6656,11200.0
2006-08-29 11:05:00,48.08,48.12,48.07,48.1,14200.0,38.6575,38.6897,38.6495,38.6736,14200.0
2006-08-29 11:10:00,48.1,48.16,48.1,48.12,8100.0,38.6736,38.7218,38.6736,38.6897,8100.0
2006-08-29 11:15:00,48.12,48.17,48.07,48.09,12400.0,38.6897,38.7299,38.6495,38.6656,12400.0
2006-08-29 11:20:00,48.12,48.24,48.11,48.21,7700.0,38.6897,38.7862,38.6816,38.762,7700.0
2006-08-29 11:25:00,48.21,48.24,48.17,48.24,5200.0,38.762,38.7862,38.7299,38.7862,5200.0
2006-08-29 11:30:00,48.23,48.29,48.23,48.29,9600.0,38.7781,38.8264,38.7781,38.8264,9600.0
2006-08-29 11:35:00,48.3,48.3,48.27,48.28,8100.0,38.8344,38.8344,38.8103,38.8183,8100.0
2006-08-29 11:40:00,48.27,48.31,48.25,48.3,4900.0,38.8103,38.8424,38.7942,38.8344,4900.0
2006-08-29 11:45:00,48.32,48.35,48.29,48.33,15100.0,38.8505,38.8746,38.8264,38.8585,15100.0
2006-08-29 11:50:00,48.33,48.34,48.25,48.29,13500.0,38.8585,38.8666,38.7942,38.8264,13500.0
2006-08-29 11:55:00,48.29,48.3,48.27,48.29,4900.0,38.8264,38.8344,38.8103,38.8264,4900.0
2006-08-29 12:00:00,48.29,48.33,48.2,48.28,39300.0,38.8264,38.8585,38.754,38.8183,39300.0
2006-08-29 12:05:00,48.29,48.3,48.26,48.26,31100.0,38.8264,38.8344,38.8022,38.8022,31100.0
2006-08-29 12:10:00,48.25,48.27,48.23,48.23,2800.0,38.7942,38.8103,38.7781,38.7781,2800.0
2006-08-29 12:15:00,48.26,48.27,48.22,48.25,4800.0,38.8022,38.8103,38.7701,38.7942,4800.0
2006-08-29 12:20:00,48.25,48.25,48.21,48.25,5200.0,38.7942,38.7942,38.762,38.7942,5200.0
2006-08-29 12:25:00,48.24,48.24,48.21,48.22,2500.0,38.7862,38.7862,38.762,38.7701,2500.0
2006-08-29 12:30:00,48.22,48.23,48.2,48.21,4100.0,38.7701,38.7781,38.754,38.762,4100.0
2006-08-29 12:35:00,48.22,48.22,48.16,48.18,8400.0,38.7701,38.7701,38.7218,38.7379,8400.0
2006-08-29 12:40:00,48.16,48.18,48.15,48.15,2500.0,38.7218,38.7379,38.7138,38.7138,2500.0
2006-08-29 12:45:00,48.17,48.21,48.15,48.2,11900.0,38.7299,38.762,38.7138,38.754,11900.0
2006-08-29 12:50:00,48.21,48.25,48.18,48.19,5600.0,38.762,38.7942,38.7379,38.746,5600.0
2006-08-29 12:55:00,48.2,48.22,48.17,48.18,4200.0,38.754,38.7701,38.7299,38.7379,4200.0
2006-08-29 13:00:00,48.21,48.23,48.17,48.2,4900.0,38.762,38.7781,38.7299,38.754,4900.0
2006-08-29 13:05:00,48.2,48.23,48.18,48.18,5500.0,38.754,38.7781,38.7379,38.7379,5500.0
2006-08-29 13:10:00,48.18,48.24,48.17,48.2,20600.0,38.7379,38.7862,38.7299,38.754,20600.0
2006-08-29 13:15:00,48.2,48.21,48.15,48.19,10500.0,38.754,38.762,38.7138,38.746,10500.0
2006-08-29 13:20:00,48.2,48.23,48.09,48.23,20000.0,38.754,38.7781,38.6656,38.7781,20000.0
2006-08-29 13:25:00,48.23,48.25,48.19,48.22,10100.0,38.7781,38.7942,38.746,38.7701,10100.0
2006-08-29 13:30:00,48.22,48.24,48.21,48.24,6100.0,38.7701,38.7862,38.762,38.7862,6100.0
2006-08-29 13:35:00,48.23,48.24,48.22,48.24,3900.0,38.7781,38.7862,38.7701,38.7862,3900.0
2006-08-29 13:40:00,48.23,48.25,48.2,48.22,7100.0,38.7781,38.7942,38.754,38.7701,7100.0
2006-08-29 13:45:00,48.22,48.25,48.13,48.22,27100.0,38.7701,38.7942,38.6977,38.7701,27100.0
2006-08-29 13:50:00,48.22,48.25,48.16,48.16,5400.0,38.7701,38.7942,38.7218,38.7218,5400.0
2006-08-29 13:55:00,48.19,48.2,48.15,48.15,5800.0,38.746,38.754,38.7138,38.7138,5800.0
2006-08-29 14:00:00,48.14,48.15,48.04,48.1,10600.0,38.7058,38.7138,38.6254,38.6736,10600.0
2006-08-29 14:05:00,48.1,48.23,48.09,48.16,8100.0,38.6736,38.7781,38.6656,38.7218,8100.0
2006-08-29 14:10:00,48.16,48.24,48.1,48.1,14600.0,38.7218,38.7862,38.6736,38.6736,14600.0
2006-08-29 14:15:00,48.21,48.28,48.1,48.23,14600.0,38.762,38.8183,38.6736,38.7781,14600.0
2006-08-29 14:20:00,48.24,48.26,48.22,48.24,4500.0,38.7862,38.8022,38.7701,38.7862,4500.0
2006-08-29 14:25:00,48.22,48.24,48.18,48.23,7600.0,38.7701,38.7862,38.7379,38.7781,7600.0
2006-08-29 14:30:00,48.21,48.28,48.21,48.27,7600.0,38.762,38.8183,38.762,38.8103,7600.0
2006-08-29 14:35:00,48.26,48.3,48.26,48.29,5100.0,38.8022,38.8344,38.8022,38.8264,5100.0
2006-08-29 14:40:00,48.29,48.3,48.24,48.25,5900.0,38.8264,38.8344,38.7862,38.7942,5900.0
2006-08-29 14:45:00,48.26,48.28,48.23,48.27,5400.0,38.8022,38.8183,38.7781,38.8103,5400.0
2006-08-29 14:50:00,48.28,48.29,48.22,48.22,6900.0,38.8183,38.8264,38.7701,38.7701,6900.0
2006-08-29 14:55:00,48.22,48.28,48.21,48.23,3800.0,38.7701,38.8183,38.762,38.7781,3800.0
2006-08-29 15:00:00,48.23,48.25,48.19,48.22,7700.0,38.7781,38.7942,38.746,38.7701,7700.0
2006-08-29 15:05:00,48.24,48.25,48.2,48.23,9800.0,38.7862,38.7942,38.754,38.7781,9800.0
2006-08-29 15:10:00,48.21,48.25,48.15,48.18,27100.0,38.762,38.7942,38.7138,38.7379,27100.0
2006-08-29 15:15:00,48.19,48.25,48.17,48.24,8800.0,38.746,38.7942,38.7299,38.7862,8800.0
2006-08-29 15:20:00,48.23,48.26,48.22,48.26,14000.0,38.7781,38.8022,38.7701,38.8022,14000.0
2006-08-29 15:25:00,48.27,48.3,48.25,48.25,16200.0,38.8103,38.8344,38.7942,38.7942,16200.0
2006-08-29 15:30:00,48.25,48.28,48.25,48.28,17400.0,38.7942,38.8183,38.7942,38.8183,17400.0
2006-08-29 15:35:00,48.28,48.31,48.25,48.31,22300.0,38.8183,38.8424,38.7942,38.8424,22300.0
2006-08-29 15:40:00,48.31,48.32,48.26,48.3,24800.0,38.8424,38.8505,38.8022,38.8344,24800.0
2006-08-29 15:45:00,48.32,48.32,48.26,48.3,12900.0,38.8505,38.8505,38.8022,38.8344,12900.0
2006-08-29 15:50:00,48.3,48.32,48.28,48.28,14300.0,38.8344,38.8505,38.8183,38.8183,14300.0
2006-08-29 15:55:00,48.28,48.32,48.27,48.29,29500.0,38.8183,38.8505,38.8103,38.8264,29500.0
2006-08-30 09:30:00,48.35,48.35,47.87,48.0,18500.0,38.8746,38.8746,38.4887,38.5932,18500.0
2006-08-30 09:35:00,48.01,48.07,47.95,48.02,13900.0,38.6012,38.6495,38.553,38.6093,13900.0
2006-08-30 09:40:00,48.02,48.03,47.88,47.98,18000.0,38.6093,38.6173,38.4967,38.5771,18000.0
2006-08-30 09:45:00,48.01,48.06,47.92,47.96,33600.0,38.6012,38.6414,38.5289,38.561,33600.0
2006-08-30 09:50:00,47.97,48.04,47.84,47.96,47900.0,38.5691,38.6254,38.4646,38.561,47900.0
2006-08-30 09:55:00,47.96,48.06,47.86,47.96,32600.0,38.561,38.6414,38.4806,38.561,32600.0
2006-08-30 10:00:00,47.99,48.07,47.99,48.07,19000.0,38.5852,38.6495,38.5852,38.6495,19000.0
2006-08-30 10:05:00,48.05,48.07,48.04,48.04,4700.0,38.6334,38.6495,38.6254,38.6254,4700.0
2006-08-30 10:10:00,48.06,48.07,48.01,48.01,3200.0,38.6414,38.6495,38.6012,38.6012,3200.0
2006-08-30 10:15:00,48.01,48.05,47.95,48.05,17500.0,38.6012,38.6334,38.553,38.6334,17500.0
2006-08-30 10:20:00,48.04,48.13,48.01,48.11,11900.0,38.6254,38.6977,38.6012,38.6816,11900.0
2006-08-30 10:25:00,48.07,48.16,48.07,48.12,16400.0,38.6495,38.7218,38.6495,38.6897,16400.0
2006-08-30 10:30:00,48.15,48.19,48.11,48.16,8500.0,38.7138,38.746,38.6816,38.7218,8500.0
2006-08-30 10:35:00,48.17,48.25,48.16,48.23,8400.0,38.7299,38.7942,38.7218,38.7781,8400.0
2006-08-30 10:40:00,48.24,48.31,48.23,48.31,24300.0,38.7862,38.8424,38.7781,38.8424,24300.0
2006-08-30 10:45:00,48.31,48.31,48.23,48.23,6100.0,38.8424,38.8424,38.7781,38.7781,6100.0
2006-08-30 10:50:00,48.23,48.31,48.23,48.3,38500.0,38.7781,38.8424,38.7781,38.8344,38500.0
2006-08-30 10:55:00,48.3,48.31,48.22,48.23,23300.0,38.8344,38.8424,38.7701,38.7781,23300.0
2006-08-30 11:00:00,48.27,48.27,48.22,48.24,4400.0,38.8103,38.8103,38.7701,38.7862,4400.0
2006-08-30 11:05:00,48.26,48.32,48.24,48.3,63000.0,38.8022,38.8505,38.7862,38.8344,63000.0
2006-08-30 11:10:00,48.26,48.32,48.26,48.31,1900.0,38.8022,38.8505,38.8022,38.8424,1900.0
2006-08-30 11:15:00,48.31,48.32,48.23,48.28,8200.0,38.8424,38.8505,38.7781,38.8183,8200.0
2006-08-30 11:20:00,48.28,48.35,48.28,48.35,11000.0,38.8183,38.8746,38.8183,38.8746,11000.0
2006-08-30 11:25:00,48.34,48.36,48.33,48.35,7200.0,38.8666,38.8826,38.8585,38.8746,7200.0
2006-08-30 11:30:00,48.34,48.35,48.28,48.28,2700.0,38.8666,38.8746,38.8183,38.8183,2700.0
2006-08-30 11:35:00,48.28,48.36,48.25,48.35,28700.0,38.8183,38.8826,38.7942,38.8746,28700.0
2006-08-30 11:40:00,48.31,48.35,48.29,48.33,53500.0,38.8424,38.8746,38.8264,38.8585,53500.0
2006-08-30 11:45:00,48.32,48.35,48.25,48.34,10600.0,38.8505,38.8746,38.7942,38.8666,10600.0
2006-08-30 11:50:00,48.34,48.35,48.27,48.3,10300.0,38.8666,38.8746,38.8103,38.8344,10300.0
2006-08-30 11:55:00,48.28,48.34,48.21,48.24,41100.0,38.8183,38.8666,38.762,38.7862,41100.0
2006-08-30 12:00:00,48.25,48.3,48.21,48.25,5900.0,38.7942,38.8344,38.762,38.7942,5900.0
2006-08-30 12:05:00,48.25,48.3,48.24,48.24,400.0,38.7942,38.8344,38.7862,38.7862,400.0
2006-08-30 12:10:00,48.26,48.26,48.2,48.2,2100.0,38.8022,38.8022,38.754,38.754,2100.0
2006-08-30 12:15:00,48.21,48.21,48.09,48.14,11900.0,38.762,38.762,38.6656,38.7058,11900.0
2006-08-30 12:20:00,48.14,48.14,48.05,48.06,10300.0,38.7058,38.7058,38.6334,38.6414,10300.0
2006-08-30 12:25:00,48.06,48.06,48.0,48.0,10700.0,38.6414,38.6414,38.5932,38.5932,10700.0
2006-08-30 12:30:00,48.01,48.01,47.96,47.98,8100.0,38.6012,38.6012,38.561,38.5771,8100.0
2006-08-30 12:35:00,47.98,47.98,47.96,47.97,5500.0,38.5771,38.5771,38.561,38.5691,5500.0
2006-08-30 12:40:00,47.96,47.97,47.89,47.89,14400.0,38.561,38.5691,38.5048,38.5048,14400.0
2006-08-30 12:45:00,47.88,47.89,47.85,47.87,17200.0,38.4967,38.5048,38.4726,38.4887,17200.0
2006-08-30 12:50:00,47.87,47.94,47.87,47.93,15400.0,38.4887,38.545,38.4887,38.5369,15400.0
2006-08-30 12:55:00,47.93,47.96,47.92,47.94,4700.0,38.5369,38.561,38.5289,38.545,4700.0
2006-08-30 13:00:00,47.96,47.96,47.89,47.89,7200.0,38.561,38.561,38.5048,38.5048,7200.0
2006-08-30 13:05:00,47.9,47.93,47.9,47.93,8700.0,38.5128,38.5369,38.5128,38.5369,8700.0
2006-08-30 13:10:00,47.93,47.97,47.93,47.94,10000.0,38.5369,38.5691,38.5369,38.545,10000.0
2006-08-30 13:15:00,47.96,47.99,47.95,47.99,5200.0,38.561,38.5852,38.553,38.5852,5200.0
2006-08-30 13:20:00,47.99,48.03,47.98,48.03,4800.0,38.5852,38.6173,38.5771,38.6173,4800.0
2006-08-30 13:25:00,48.02,48.06,48.02,48.04,3000.0,38.6093,38.6414,38.6093,38.6254,3000.0
2006-08-30 13:30:00,48.03,48.08,48.03,48.08,6900.0,38.6173,38.6575,38.6173,38.6575,6900.0
2006-08-30 13:35:00,48.09,48.1,48.06,48.09,5800.0,38.6656,38.6736,38.6414,38.6656,5800.0
2006-08-30 13:40:00,48.06,48.06,48.0,48.02,3100.0,38.6414,38.6414,38.5932,38.6093,3100.0
2006-08-30 13:45:00,48.02,48.02,48.02,48.02,1100.0,38.6093,38.6093,38.6093,38.6093,1100.0
2006-08-30 13:50:00,48.02,48.02,48.01,48.02,2600.0,38.6093,38.6093,38.6012,38.6093,2600.0
2006-08-30 13:55:00,48.02,48.04,48.02,48.02,4400.0,38.6093,38.6254,38.6093,38.6093,4400.0
2006-08-30 14:00:00,48.02,48.04,47.99,47.99,4000.0,38.6093,38.6254,38.5852,38.5852,4000.0
2006-08-30 14:05:00,48.0,48.03,47.97,48.03,9600.0,38.5932,38.6173,38.5691,38.6173,9600.0
2006-08-30 14:10:00,48.01,48.04,48.01,48.02,9600.0,38.6012,38.6254,38.6012,38.6093,9600.0
2006-08-30 14:15:00,48.02,48.04,47.99,48.01,3600.0,38.6093,38.6254,38.5852,38.6012,3600.0
2006-08-30 14:20:00,48.01,48.07,48.01,48.07,12400.0,38.6012,38.6495,38.6012,38.6495,12400.0
2006-08-30 14:25:00,48.07,48.08,47.98,48.06,28200.0,38.6495,38.6575,38.5771,38.6414,28200.0
2006-08-30 14:30:00,48.05,48.07,48.02,48.03,7400.0,38.6334,38.6495,38.6093,38.6173,7400.0
2006-08-30 14:35:00,48.03,48.03,47.93,47.96,9200.0,38.6173,38.6173,38.5369,38.561,9200.0
2006-08-30 14:40:00,47.95,47.96,47.93,47.94,12500.0,38.553,38.561,38.5369,38.545,12500.0
2006-08-30 14:45:00,47.94,47.94,47.88,47.9,27200.0,38.545,38.545,38.4967,38.5128,27200.0
2006-08-30 14:50:00,47.9,47.9,47.86,47.87,11000.0,38.5128,38.5128,38.4806,38.4887,11000.0
2006-08-30 14:55:00,47.87,47.89,47.87,47.89,5600.0,38.4887,38.5048,38.4887,38.5048,5600.0
2006-08-30 15:00:00,47.88,47.88,47.86,47.87,20700.0,38.4967,38.4967,38.4806,38.4887,20700.0
2006-08-30 15:05:00,47.87,47.89,47.87,47.89,7400.0,38.4887,38.5048,38.4887,38.5048,7400.0
2006-08-30 15:10:00,47.9,47.9,47.87,47.89,8500.0,38.5128,38.5128,38.4887,38.5048,8500.0
2006-08-30 15:15:00,47.88,47.98,47.87,47.88,46600.0,38.4967,38.5771,38.4887,38.4967,46600.0
2006-08-30 15:20:00,47.88,47.88,47.86,47.86,5500.0,38.4967,38.4967,38.4806,38.4806,5500.0
2006-08-30 15:25:00,47.87,47.93,47.87,47.93,14400.0,38.4887,38.5369,38.4887,38.5369,14400.0
2006-08-30 15:30:00,47.94,48.0,47.93,48.0,23500.0,38.545,38.5932,38.5369,38.5932,23500.0
2006-08-30 15:35:00,47.99,48.05,47.98,48.03,37500.0,38.5852,38.6334,38.5771,38.6173,37500.0
2006-08-30 15:40:00,48.04,48.1,48.04,48.07,28900.0,38.6254,38.6736,38.6254,38.6495,28900.0
2006-08-30 15:45:00,48.07,48.13,48.07,48.12,23600.0,38.6495,38.6977,38.6495,38.6897,23600.0
2006-08-30 15:50:00,48.12,48.12,48.0,48.02,41100.0,38.6897,38.6897,38.5932,38.6093,41100.0
2006-08-30 15:55:00,48.06,48.11,48.06,48.07,36000.0,38.6414,38.6816,38.6414,38.6495,36000.0
2006-08-31 09:30:00,47.9,48.0,47.86,47.87,22300.0,38.5128,38.5932,38.4806,38.4887,22300.0
2006-08-31 09:35:00,47.92,47.95,47.88,47.95,5400.0,38.5289,38.553,38.4967,38.553,5400.0
2006-08-31 09:40:00,47.95,47.97,47.87,47.91,7200.0,38.553,38.5691,38.4887,38.5208,7200.0
2006-08-31 09:45:00,47.91,47.91,47.77,47.8,6000.0,38.5208,38.5208,38.4083,38.4324,6000.0
2006-08-31 09:50:00,47.8,47.8,47.75,47.8,12000.0,38.4324,38.4324,38.3922,38.4324,12000.0
2006-08-31 09:55:00,47.78,47.85,47.78,47.84,5000.0,38.4163,38.4726,38.4163,38.4646,5000.0
2006-08-31 10:00:00,47.83,47.89,47.76,47.87,7600.0,38.4565,38.5048,38.4002,38.4887,7600.0
2006-08-31 10:05:00,47.87,47.9,47.84,47.84,5100.0,38.4887,38.5128,38.4646,38.4646,5100.0
2006-08-31 10:10:00,47.88,47.88,47.8,47.86,13700.0,38.4967,38.4967,38.4324,38.4806,13700.0
2006-08-31 10:15:00,47.87,47.87,47.82,47.84,10200.0,38.4887,38.4887,38.4485,38.4646,10200.0
2006-08-31 10:20:00,47.86,47.89,47.86,47.89,2600.0,38.4806,38.5048,38.4806,38.5048,2600.0
2006-08-31 10:25:00,47.86,47.86,47.83,47.83,5000.0,38.4806,38.4806,38.4565,38.4565,5000.0
2006-08-31 10:30:00,47.84,47.85,47.82,47.83,5400.0,38.4646,38.4726,38.4485,38.4565,5400.0
2006-08-31 10:35:00,47.83,47.86,47.83,47.86,4700.0,38.4565,38.4806,38.4565,38.4806,4700.0
2006-08-31 10:40:00,47.85,47.9,47.85,47.87,6200.0,38.4726,38.5128,38.4726,38.4887,6200.0
2006-08-31 10:45:00,47.86,47.9,47.86,47.89,4800.0,38.4806,38.5128,38.4806,38.5048,4800.0
2006-08-31 10:50:00,47.9,47.98,47.89,47.97,5900.0,38.5128,38.5771,38.5048,38.5691,5900.0
2006-08-31 10:55:00,47.96,48.01,47.92,47.96,18200.0,38.561,38.6012,38.5289,38.561,18200.0
2006-08-31 11:00:00,47.95,48.02,47.95,48.01,7800.0,38.553,38.6093,38.553,38.6012,7800.0
2006-08-31 11:05:00,48.01,48.03,47.99,47.99,7200.0,38.6012,38.6173,38.5852,38.5852,7200.0
2006-08-31 11:10:00,47.98,47.99,47.97,47.99,4500.0,38.5771,38.5852,38.5691,38.5852,4500.0
2006-08-31 11:15:00,47.96,48.0,47.94,48.0,7300.0,38.561,38.5932,38.545,38.5932,7300.0
2006-08-31 11:20:00,48.0,48.0,47.97,47.99,3700.0,38.5932,38.5932,38.5691,38.5852,3700.0
2006-08-31 11:25:00,47.97,47.99,47.96,47.96,2200.0,38.5691,38.5852,38.561,38.561,2200.0
2006-08-31 11:30:00,47.98,47.98,47.88,47.88,3800.0,38.5771,38.5771,38.4967,38.4967,3800.0
2006-08-31 11:35:00,47.88,47.88,47.82,47.83,6600.0,38.4967,38.4967,38.4485,38.4565,6600.0
2006-08-31 11:40:00,47.82,47.82,47.79,47.8,2200.0,38.4485,38.4485,38.4244,38.4324,2200.0
2006-08-31 11:45:00,47.79,47.8,47.76,47.78,4600.0,38.4244,38.4324,38.4002,38.4163,4600.0
2006-08-31 11:50:00,47.79,47.81,47.78,47.78,5300.0,38.4244,38.4404,38.4163,38.4163,5300.0
2006-08-31 11:55:00,47.78,47.79,47.77,47.77,2200.0,38.4163,38.4244,38.4083,38.4083,2200.0
2006-08-31 12:00:00,47.78,47.79,47.75,47.78,6400.0,38.4163,38.4244,38.3922,38.4163,6400.0
2006-08-31 12:05:00,47.8,47.83,47.8,47.82,1200.0,38.4324,38.4565,38.4324,38.4485,1200.0
2006-08-31 12:10:00,47.8,47.83,47.76,47.83,5200.0,38.4324,38.4565,38.4002,38.4565,5200.0
2006-08-31 12:15:00,47.83,47.84,47.81,47.84,3700.0,38.4565,38.4646,38.4404,38.4646,3700.0
2006-08-31 12:20:00,47.86,47.92,47.86,47.92,7300.0,38.4806,38.5289,38.4806,38.5289,7300.0
2006-08-31 12:25:00,47.91,47.95,47.91,47.95,2200.0,38.5208,38.553,38.5208,38.553,2200.0
2006-08-31 12:30:00,47.95,47.95,47.91,47.92,4100.0,38.553,38.553,38.5208,38.5289,4100.0
2006-08-31 12:35:00,47.92,47.93,47.91,47.91,1300.0,38.5289,38.5369,38.5208,38.5208,1300.0
2006-08-31 12:40:00,47.91,47.96,47.91,47.96,5100.0,38.5208,38.561,38.5208,38.561,5100.0
2006-08-31 12:45:00,47.97,48.0,47.96,48.0,9900.0,38.5691,38.5932,38.561,38.5932,9900.0
2006-08-31 12:50:00,47.99,47.99,47.96,47.99,4200.0,38.5852,38.5852,38.561,38.5852,4200.0
2006-08-31 12:55:00,47.99,48.0,47.96,47.97,3800.0,38.5852,38.5932,38.561,38.5691,3800.0
2006-08-31 13:00:00,47.95,47.95,47.84,47.85,3600.0,38.553,38.553,38.4646,38.4726,3600.0
2006-08-31 13:05:00,47.84,47.86,47.81,47.86,2000.0,38.4646,38.4806,38.4404,38.4806,2000.0
2006-08-31 13:10:00,47.85,47.85,47.81,47.82,2500.0,38.4726,38.4726,38.4404,38.4485,2500.0
2006-08-31 13:15:00,47.83,47.86,47.82,47.86,3800.0,38.4565,38.4806,38.4485,38.4806,3800.0
2006-08-31 13:20:00,47.86,47.86,47.83,47.84,1300.0,38.4806,38.4806,38.4565,38.4646,1300.0
2006-08-31 13:25:00,47.84,47.86,47.83,47.86,2400.0,38.4646,38.4806,38.4565,38.4806,2400.0
2006-08-31 13:30:00,47.85,47.87,47.84,47.87,1400.0,38.4726,38.4887,38.4646,38.4887,1400.0
2006-08-31 13:35:00,47.87,47.9,47.82,47.89,15000.0,38.4887,38.5128,38.4485,38.5048,15000.0
2006-08-31 13:40:00,47.89,47.91,47.87,47.88,4000.0,38.5048,38.5208,38.4887,38.4967,4000.0
2006-08-31 13:45:00,47.88,47.92,47.88,47.91,2900.0,38.4967,38.5289,38.4967,38.5208,2900.0
2006-08-31 13:50:00,47.9,47.93,47.89,47.92,3500.0,38.5128,38.5369,38.5048,38.5289,3500.0
2006-08-31 13:55:00,47.92,47.94,47.91,47.94,1900.0,38.5289,38.545,38.5208,38.545,1900.0
2006-08-31 14:00:00,47.94,47.98,47.86,47.91,17100.0,38.545,38.5771,38.4806,38.5208,17100.0
2006-08-31 14:05:00,47.92,47.92,47.88,47.9,2700.0,38.5289,38.5289,38.4967,38.5128,2700.0
2006-08-31 14:10:00,47.88,47.9,47.86,47.88,6600.0,38.4967,38.5128,38.4806,38.4967,6600.0
2006-08-31 14:15:00,47.89,47.9,47.88,47.89,1500.0,38.5048,38.5128,38.4967,38.5048,1500.0
2006-08-31 14:20:00,47.9,47.91,47.89,47.9,2100.0,38.5128,38.5208,38.5048,38.5128,2100.0
2006-08-31 14:25:00,47.89,47.93,47.89,47.92,4700.0,38.5048,38.5369,38.5048,38.5289,4700.0
2006-08-31 14:30:00,47.92,47.92,47.82,47.82,24200.0,38.5289,38.5289,38.4485,38.4485,24200.0
2006-08-31 14:35:00,47.8,47.81,47.77,47.77,5000.0,38.4324,38.4404,38.4083,38.4083,5000.0
2006-08-31 14:40:00,47.78,47.87,47.78,47.87,8100.0,38.4163,38.4887,38.4163,38.4887,8100.0
2006-08-31 14:45:00,47.88,47.88,47.82,47.84,6000.0,38.4967,38.4967,38.4485,38.4646,6000.0
2006-08-31 14:50:00,47.84,47.85,47.75,47.8,14300.0,38.4646,38.4726,38.3922,38.4324,14300.0
2006-08-31 14:55:00,47.8,47.8,47.69,47.77,19500.0,38.4324,38.4324,38.3439,38.4083,19500.0
2006-08-31 15:00:00,47.76,47.79,47.75,47.75,9200.0,38.4002,38.4244,38.3922,38.3922,9200.0
2006-08-31 15:05:00,47.75,47.77,47.74,47.77,2000.0,38.3922,38.4083,38.3842,38.4083,2000.0
2006-08-31 15:10:00,47.77,47.81,47.75,47.78,6900.0,38.4083,38.4404,38.3922,38.4163,6900.0
2006-08-31 15:15:00,47.8,47.83,47.79,47.81,7800.0,38.4324,38.4565,38.4244,38.4404,7800.0
2006-08-31 15:20:00,47.81,47.86,47.76,47.82,23900.0,38.4404,38.4806,38.4002,38.4485,23900.0
2006-08-31 15:25:00,47.82,47.86,47.82,47.85,7100.0,38.4485,38.4806,38.4485,38.4726,7100.0
2006-08-31 15:30:00,47.86,47.86,47.77,47.83,24800.0,38.4806,38.4806,38.4083,38.4565,24800.0
2006-08-31 15:35:00,47.84,47.88,47.84,47.88,9100.0,38.4646,38.4967,38.4646,38.4967,9100.0
2006-08-31 15:40:00,47.88,47.95,47.88,47.95,16600.0,38.4967,38.553,38.4967,38.553,16600.0
2006-08-31 15:45:00,47.93,48.0,47.92,47.97,18000.0,38.5369,38.5932,38.5289,38.5691,18000.0
2006-08-31 15:50:00,47.97,47.97,47.94,47.96,15800.0,38.5691,38.5691,38.545,38.561,15800.0
2006-08-31 15:55:00,47.96,48.03,47.94,47.97,45300.0,38.561,38.6173,38.545,38.5691,45300.0
2006-09-01 09:30:00,48.12,48.12,47.8,47.98,29100.0,38.6897,38.6897,38.4324,38.5771,29100.0
2006-09-01 09:35:00,47.98,48.24,47.93,48.23,6800.0,38.5771,38.7862,38.5369,38.7781,6800.0
2006-09-01 09:40:00,48.25,48.28,48.15,48.16,7300.0,38.7942,38.8183,38.7138,38.7218,7300.0
2006-09-01 09:45:00,48.18,48.18,48.12,48.13,5400.0,38.7379,38.7379,38.6897,38.6977,5400.0
2006-09-01 09:50:00,48.13,48.13,47.86,47.96,12700.0,38.6977,38.6977,38.4806,38.561,12700.0
2006-09-01 09:55:00,48.01,48.2,48.0,48.13,3700.0,38.6012,38.754,38.5932,38.6977,3700.0
2006-09-01 10:00:00,48.18,48.24,48.14,48.24,3100.0,38.7379,38.7862,38.7058,38.7862,3100.0
2006-09-01 10:05:00,48.21,48.21,48.17,48.17,2300.0,38.762,38.762,38.7299,38.7299,2300.0
2006-09-01 10:10:00,48.16,48.18,48.09,48.11,3000.0,38.7218,38.7379,38.6656,38.6816,3000.0
2006-09-01 10:15:00,48.15,48.19,48.09,48.1,11000.0,38.7138,38.746,38.6656,38.6736,11000.0
2006-09-01 10:20:00,48.09,48.1,48.0,48.0,4700.0,38.6656,38.6736,38.5932,38.5932,4700.0
2006-09-01 10:25:00,48.01,48.01,47.91,48.0,5200.0,38.6012,38.6012,38.5208,38.5932,5200.0
2006-09-01 10:30:00,48.01,48.02,47.95,47.98,5300.0,38.6012,38.6093,38.553,38.5771,5300.0
2006-09-01 10:35:00,47.98,47.99,47.95,47.95,5000.0,38.5771,38.5852,38.553,38.553,5000.0
2006-09-01 10:40:00,47.94,48.0,47.93,48.0,4400.0,38.545,38.5932,38.5369,38.5932,4400.0
2006-09-01 10:45:00,47.98,48.03,47.92,48.03,11400.0,38.5771,38.6173,38.5289,38.6173,11400.0
2006-09-01 10:50:00,48.03,48.06,48.01,48.01,6000.0,38.6173,38.6414,38.6012,38.6012,6000.0
2006-09-01 10:55:00,48.01,48.04,47.98,48.01,15500.0,38.6012,38.6254,38.5771,38.6012,15500.0
2006-09-01 11:00:00,48.03,48.12,48.02,48.07,3600.0,38.6173,38.6897,38.6093,38.6495,3600.0
2006-09-01 11:05:00,48.07,48.13,48.04,48.07,2600.0,38.6495,38.6977,38.6254,38.6495,2600.0
2006-09-01 11:10:00,48.04,48.07,48.03,48.03,3000.0,38.6254,38.6495,38.6173,38.6173,3000.0
2006-09-01 11:15:00,48.05,48.05,48.0,48.0,4200.0,38.6334,38.6334,38.5932,38.5932,4200.0
2006-09-01 11:20:00,47.98,48.04,47.97,48.04,3200.0,38.5771,38.6254,38.5691,38.6254,3200.0
2006-09-01 11:25:00,48.04,48.04,47.99,48.01,3800.0,38.6254,38.6254,38.5852,38.6012,3800.0
2006-09-01 11:30:00,48.01,48.02,47.98,47.99,4900.0,38.6012,38.6093,38.5771,38.5852,4900.0
2006-09-01 11:35:00,47.98,48.04,47.98,47.99,7300.0,38.5771,38.6254,38.5771,38.5852,7300.0
2006-09-01 11:40:00,47.98,48.07,47.98,48.01,24300.0,38.5771,38.6495,38.5771,38.6012,24300.0
2006-09-01 11:45:00,47.98,48.03,47.98,48.0,8300.0,38.5771,38.6173,38.5771,38.5932,8300.0
2006-09-01 11:50:00,48.01,48.02,47.98,48.0,4300.0,38.6012,38.6093,38.5771,38.5932,4300.0
2006-09-01 11:55:00,48.0,48.02,47.99,47.99,800.0,38.5932,38.6093,38.5852,38.5852,800.0
2006-09-01 12:00:00,47.99,48.0,47.97,48.0,7900.0,38.5852,38.5932,38.5691,38.5932,7900.0
2006-09-01 12:05:00,48.01,48.01,47.98,47.98,8600.0,38.6012,38.6012,38.5771,38.5771,8600.0
2006-09-01 12:10:00,48.0,48.01,47.98,48.0,8000.0,38.5932,38.6012,38.5771,38.5932,8000.0
2006-09-01 12:15:00,48.0,48.07,47.98,48.0,38800.0,38.5932,38.6495,38.5771,38.5932,38800.0
2006-09-01 12:20:00,48.0,48.03,47.97,48.01,10400.0,38.5932,38.6173,38.5691,38.6012,10400.0
2006-09-01 12:25:00,48.01,48.01,47.98,48.0,3000.0,38.6012,38.6012,38.5771,38.5932,3000.0
2006-09-01 12:30:00,47.98,48.0,47.98,47.99,4000.0,38.5771,38.5932,38.5771,38.5852,4000.0
2006-09-01 12:35:00,48.0,48.05,47.95,48.0,37200.0,38.5932,38.6334,38.553,38.5932,37200.0
2006-09-01 12:40:00,47.99,48.01,47.97,48.0,9500.0,38.5852,38.6012,38.5691,38.5932,9500.0
2006-09-01 12:45:00,48.0,48.06,47.95,48.0,30900.0,38.5932,38.6414,38.553,38.5932,30900.0
2006-09-01 12:50:00,47.97,48.0,47.97,47.99,1800.0,38.5691,38.5932,38.5691,38.5852,1800.0
2006-09-01 12:55:00,47.99,48.03,47.97,47.98,4900.0,38.5852,38.6173,38.5691,38.5771,4900.0
2006-09-01 13:00:00,47.98,48.06,47.98,48.01,18600.0,38.5771,38.6414,38.5771,38.6012,18600.0
2006-09-01 13:05:00,48.01,48.03,47.97,47.97,3700.0,38.6012,38.6173,38.5691,38.5691,3700.0
2006-09-01 13:10:00,47.98,48.03,47.96,48.02,33900.0,38.5771,38.6173,38.561,38.6093,33900.0
2006-09-01 13:15:00,48.02,48.04,48.0,48.02,2800.0,38.6093,38.6254,38.5932,38.6093,2800.0
2006-09-01 13:20:00,48.0,48.02,47.96,47.99,2500.0,38.5932,38.6093,38.561,38.5852,2500.0
2006-09-01 13:25:00,47.99,48.02,47.97,48.02,4000.0,38.5852,38.6093,38.5691,38.6093,4000.0
2006-09-01 13:30:00,48.02,48.03,47.99,48.02,5800.0,38.6093,38.6173,38.5852,38.6093,5800.0
2006-09-01 13:35:00,48.02,48.05,48.01,48.02,19900.0,38.6093,38.6334,38.6012,38.6093,19900.0
2006-09-01 13:40:00,48.04,48.04,48.02,48.04,5900.0,38.6254,38.6254,38.6093,38.6254,5900.0
2006-09-01 13:45:00,48.02,48.02,47.99,48.0,8600.0,38.6093,38.6093,38.5852,38.5932,8600.0
2006-09-01 13:50:00,48.0,48.0,47.98,47.99,18900.0,38.5932,38.5932,38.5771,38.5852,18900.0
2006-09-01 13:55:00,47.99,48.0,47.98,47.98,7000.0,38.5852,38.5932,38.5771,38.5771,7000.0
2006-09-01 14:00:00,47.99,47.99,47.95,47.95,4100.0,38.5852,38.5852,38.553,38.553,4100.0
2006-09-01 14:05:00,47.95,48.0,47.95,47.96,11200.0,38.553,38.5932,38.553,38.561,11200.0
2006-09-01 14:10:00,47.99,48.0,47.97,48.0,6700.0,38.5852,38.5932,38.5691,38.5932,6700.0
2006-09-01 14:15:00,47.98,48.02,47.97,48.02,1400.0,38.5771,38.6093,38.5691,38.6093,1400.0
2006-09-01 14:20:00,48.02,48.05,47.98,48.05,3300.0,38.6093,38.6334,38.5771,38.6334,3300.0
2006-09-01 14:25:00,48.02,48.04,47.99,48.0,32200.0,38.6093,38.6254,38.5852,38.5932,32200.0
2006-09-01 14:30:00,48.0,48.01,48.0,48.01,3300.0,38.5932,38.6012,38.5932,38.6012,3300.0
2006-09-01 14:35:00,48.01,48.03,48.0,48.0,12200.0,38.6012,38.6173,38.5932,38.5932,12200.0
2006-09-01 14:40:00,48.03,48.04,48.0,48.0,8900.0,38.6173,38.6254,38.5932,38.5932,8900.0
2006-09-01 14:45:00,48.0,48.03,48.0,48.0,2900.0,38.5932,38.6173,38.5932,38.5932,2900.0
2006-09-01 14:50:00,48.0,48.05,48.0,48.02,3600.0,38.5932,38.6334,38.5932,38.6093,3600.0
2006-09-01 14:55:00,48.03,48.05,48.02,48.04,3500.0,38.6173,38.6334,38.6093,38.6254,3500.0
2006-09-01 15:00:00,48.05,48.05,48.01,48.01,8700.0,38.6334,38.6334,38.6012,38.6012,8700.0
2006-09-01 15:05:00,48.0,48.02,47.97,47.99,6600.0,38.5932,38.6093,38.5691,38.5852,6600.0
2006-09-01 15:10:00,47.97,48.01,47.97,48.01,1600.0,38.5691,38.6012,38.5691,38.6012,1600.0
2006-09-01 15:15:00,48.04,48.05,48.02,48.02,3800.0,38.6254,38.6334,38.6093,38.6093,3800.0
2006-09-01 15:20:00,48.05,48.05,48.0,48.01,3100.0,38.6334,38.6334,38.5932,38.6012,3100.0
2006-09-01 15:25:00,48.0,48.0,47.99,48.0,3700.0,38.5932,38.5932,38.5852,38.5932,3700.0
2006-09-01 15:30:00,47.99,48.02,47.98,48.02,6300.0,38.5852,38.6093,38.5771,38.6093,6300.0
2006-09-01 15:35:00,48.01,48.01,47.98,48.01,4100.0,38.6012,38.6012,38.5771,38.6012,4100.0
2006-09-01 15:40:00,48.02,48.04,48.0,48.01,6400.0,38.6093,38.6254,38.5932,38.6012,6400.0
2006-09-01 15:45:00,48.0,48.05,48.0,48.05,7500.0,38.5932,38.6334,38.5932,38.6334,7500.0
2006-09-01 15:50:00,48.05,48.05,47.99,47.99,13800.0,38.6334,38.6334,38.5852,38.5852,13800.0
2006-09-01 15:55:00,48.0,48.06,47.98,48.06,30100.0,38.5932,38.6414,38.5771,38.6414,30100.0
2006-09-05 09:30:00,48.1,48.1,48.0,48.05,17200.0,38.6736,38.6736,38.5932,38.6334,17200.0
2006-09-05 09:35:00,48.03,48.14,48.03,48.07,9100.0,38.6173,38.7058,38.6173,38.6495,9100.0
2006-09-05 09:40:00,48.1,48.11,48.02,48.09,6900.0,38.6736,38.6816,38.6093,38.6656,6900.0
2006-09-05 09:45:00,48.09,48.11,47.95,47.99,8700.0,38.6656,38.6816,38.553,38.5852,8700.0
2006-09-05 09:50:00,47.97,48.0,47.93,47.96,2600.0,38.5691,38.5932,38.5369,38.561,2600.0
2006-09-05 09:55:00,47.95,48.09,47.95,48.08,14700.0,38.553,38.6656,38.553,38.6575,14700.0
2006-09-05 10:00:00,48.04,48.1,47.98,48.1,8200.0,38.6254,38.6736,38.5771,38.6736,8200.0
2006-09-05 10:05:00,48.12,48.14,48.07,48.09,7900.0,38.6897,38.7058,38.6495,38.6656,7900.0
2006-09-05 10:10:00,48.07,48.11,48.01,48.1,2300.0,38.6495,38.6816,38.6012,38.6736,2300.0
2006-09-05 10:15:00,48.07,48.07,47.96,47.98,5300.0,38.6495,38.6495,38.561,38.5771,5300.0
2006-09-05 10:20:00,47.98,48.06,47.98,48.04,3800.0,38.5771,38.6414,38.5771,38.6254,3800.0
2006-09-05 10:25:00,48.06,48.08,47.96,47.99,4700.0,38.6414,38.6575,38.561,38.5852,4700.0
2006-09-05 10:30:00,47.97,47.98,47.86,47.86,13500.0,38.5691,38.5771,38.4806,38.4806,13500.0
2006-09-05 10:35:00,47.88,47.9,47.86,47.86,7000.0,38.4967,38.5128,38.4806,38.4806,7000.0
2006-09-05 10:40:00,47.87,47.88,47.81,47.88,7100.0,38.4887,38.4967,38.4404,38.4967,7100.0
2006-09-05 10:45:00,47.88,47.88,47.8,47.8,6000.0,38.4967,38.4967,38.4324,38.4324,6000.0
2006-09-05 10:50:00,47.84,47.84,47.76,47.78,6700.0,38.4646,38.4646,38.4002,38.4163,6700.0
2006-09-05 10:55:00,47.77,47.83,47.75,47.83,5300.0,38.4083,38.4565,38.3922,38.4565,5300.0
2006-09-05 11:00:00,47.82,47.87,47.81,47.81,10200.0,38.4485,38.4887,38.4404,38.4404,10200.0
2006-09-05 11:05:00,47.83,47.83,47.8,47.83,3700.0,38.4565,38.4565,38.4324,38.4565,3700.0
2006-09-05 11:10:00,47.83,47.83,47.8,47.81,4100.0,38.4565,38.4565,38.4324,38.4404,4100.0
2006-09-05 11:15:00,47.78,47.81,47.74,47.81,2800.0,38.4163,38.4404,38.3842,38.4404,2800.0
2006-09-05 11:20:00,47.8,47.9,47.8,47.9,4200.0,38.4324,38.5128,38.4324,38.5128,4200.0
2006-09-05 11:25:00,47.93,48.03,47.92,48.03,5800.0,38.5369,38.6173,38.5289,38.6173,5800.0
2006-09-05 11:30:00,48.02,48.1,48.01,48.07,7600.0,38.6093,38.6736,38.6012,38.6495,7600.0
2006-09-05 11:35:00,48.06,48.13,48.06,48.1,5400.0,38.6414,38.6977,38.6414,38.6736,5400.0
2006-09-05 11:40:00,48.1,48.13,48.07,48.07,4400.0,38.6736,38.6977,38.6495,38.6495,4400.0
2006-09-05 11:45:00,48.08,48.1,48.02,48.02,5900.0,38.6575,38.6736,38.6093,38.6093,5900.0
2006-09-05 11:50:00,48.03,48.07,48.0,48.01,1500.0,38.6173,38.6495,38.5932,38.6012,1500.0
2006-09-05 11:55:00,48.01,48.03,47.99,48.0,3900.0,38.6012,38.6173,38.5852,38.5932,3900.0
2006-09-05 12:00:00,48.01,48.04,47.99,47.99,4200.0,38.6012,38.6254,38.5852,38.5852,4200.0
2006-09-05 12:05:00,48.01,48.01,47.97,47.99,2000.0,38.6012,38.6012,38.5691,38.5852,2000.0
2006-09-05 12:10:00,47.99,47.99,47.92,47.93,3200.0,38.5852,38.5852,38.5289,38.5369,3200.0
2006-09-05 12:15:00,47.95,47.96,47.92,47.93,4400.0,38.553,38.561,38.5289,38.5369,4400.0
2006-09-05 12:20:00,47.92,47.96,47.92,47.93,2400.0,38.5289,38.561,38.5289,38.5369,2400.0
2006-09-05 12:25:00,47.95,47.97,47.93,47.95,2400.0,38.553,38.5691,38.5369,38.553,2400.0
2006-09-05 12:30:00,47.98,47.98,47.95,47.98,3200.0,38.5771,38.5771,38.553,38.5771,3200.0
2006-09-05 12:35:00,47.98,47.98,47.92,47.96,4500.0,38.5771,38.5771,38.5289,38.561,4500.0
2006-09-05 12:40:00,47.92,47.94,47.92,47.94,900.0,38.5289,38.545,38.5289,38.545,900.0
2006-09-05 12:45:00,47.94,47.99,47.94,47.99,3400.0,38.545,38.5852,38.545,38.5852,3400.0
2006-09-05 12:50:00,48.01,48.03,47.98,48.03,2400.0,38.6012,38.6173,38.5771,38.6173,2400.0
2006-09-05 12:55:00,48.03,48.04,48.0,48.0,1800.0,38.6173,38.6254,38.5932,38.5932,1800.0
2006-09-05 13:00:00,48.0,48.03,47.98,47.98,1800.0,38.5932,38.6173,38.5771,38.5771,1800.0
2006-09-05 13:05:00,47.98,48.0,47.91,47.94,3700.0,38.5771,38.5932,38.5208,38.545,3700.0
2006-09-05 13:10:00,47.95,47.95,47.9,47.92,3300.0,38.553,38.553,38.5128,38.5289,3300.0
2006-09-05 13:15:00,47.95,47.97,47.92,47.97,3800.0,38.553,38.5691,38.5289,38.5691,3800.0
2006-09-05 13:20:00,47.97,47.99,47.97,47.99,3700.0,38.5691,38.5852,38.5691,38.5852,3700.0
2006-09-05 13:25:00,47.99,47.99,47.95,47.98,2500.0,38.5852,38.5852,38.553,38.5771,2500.0
2006-09-05 13:30:00,47.94,47.98,47.92,47.92,1400.0,38.545,38.5771,38.5289,38.5289,1400.0
2006-09-05 13:35:00,47.93,47.96,47.88,47.96,6000.0,38.5369,38.561,38.4967,38.561,6000.0
2006-09-05 13:40:00,47.93,47.97,47.92,47.93,2900.0,38.5369,38.5691,38.5289,38.5369,2900.0
2006-09-05 13:45:00,47.95,47.96,47.92,47.92,3900.0,38.553,38.561,38.5289,38.5289,3900.0
2006-09-05 13:50:00,47.94,47.94,47.9,47.91,8800.0,38.545,38.545,38.5128,38.5208,8800.0
2006-09-05 13:55:00,47.91,47.93,47.9,47.92,2300.0,38.5208,38.5369,38.5128,38.5289,2300.0
2006-09-05 14:00:00,47.9,47.93,47.88,47.88,2800.0,38.5128,38.5369,38.4967,38.4967,2800.0
2006-09-05 14:05:00,47.88,47.95,47.87,47.95,9200.0,38.4967,38.553,38.4887,38.553,9200.0
2006-09-05 14:10:00,47.93,47.99,47.93,47.94,1400.0,38.5369,38.5852,38.5369,38.545,1400.0
2006-09-05 14:15:00,47.98,48.0,47.97,47.97,2800.0,38.5771,38.5932,38.5691,38.5691,2800.0
2006-09-05 14:20:00,47.97,47.97,47.93,47.93,4200.0,38.5691,38.5691,38.5369,38.5369,4200.0
2006-09-05 14:25:00,47.9,47.93,47.9,47.9,2100.0,38.5128,38.5369,38.5128,38.5128,2100.0
2006-09-05 14:30:00,47.91,47.91,47.86,47.9,4400.0,38.5208,38.5208,38.4806,38.5128,4400.0
2006-09-05 14:35:00,47.88,47.9,47.87,47.87,2200.0,38.4967,38.5128,38.4887,38.4887,2200.0
2006-09-05 14:40:00,47.9,47.96,47.87,47.91,24200.0,38.5128,38.561,38.4887,38.5208,24200.0
2006-09-05 14:45:00,47.9,47.91,47.87,47.88,5600.0,38.5128,38.5208,38.4887,38.4967,5600.0
2006-09-05 14:50:00,47.9,47.9,47.86,47.87,8100.0,38.5128,38.5128,38.4806,38.4887,8100.0
2006-09-05 14:55:00,47.85,47.92,47.82,47.86,8700.0,38.4726,38.5289,38.4485,38.4806,8700.0
2006-09-05 15:00:00,47.85,47.89,47.78,47.88,19700.0,38.4726,38.5048,38.4163,38.4967,19700.0
2006-09-05 15:05:00,47.9,47.9,47.8,47.81,13400.0,38.5128,38.5128,38.4324,38.4404,13400.0
2006-09-05 15:10:00,47.82,47.92,47.8,47.89,20100.0,38.4485,38.5289,38.4324,38.5048,20100.0
2006-09-05 15:15:00,47.89,47.89,47.82,47.82,11100.0,38.5048,38.5048,38.4485,38.4485,11100.0
2006-09-05 15:20:00,47.82,47.86,47.81,47.83,11900.0,38.4485,38.4806,38.4404,38.4565,11900.0
2006-09-05 15:25:00,47.83,47.88,47.8,47.87,26300.0,38.4565,38.4967,38.4324,38.4887,26300.0
2006-09-05 15:30:00,47.87,47.9,47.85,47.9,9900.0,38.4887,38.5128,38.4726,38.5128,9900.0
2006-09-05 15:35:00,47.9,47.92,47.86,47.92,11200.0,38.5128,38.5289,38.4806,38.5289,11200.0
2006-09-05 15:40:00,47.9,47.95,47.89,47.92,17900.0,38.5128,38.553,38.5048,38.5289,17900.0
2006-09-05 15:45:00,47.93,47.95,47.83,47.83,15500.0,38.5369,38.553,38.4565,38.4565,15500.0
2006-09-05 15:50:00,47.82,47.83,47.8,47.8,11400.0,38.4485,38.4565,38.4324,38.4324,11400.0
2006-09-05 15:55:00,47.82,47.87,47.76,47.85,40000.0,38.4485,38.4887,38.4002,38.4726,40000.0
2006-09-06 09:30:00,47.7,47.74,47.7,47.7,15800.0,38.352,38.3842,38.352,38.352,15800.0
2006-09-06 09:35:00,47.7,47.83,47.65,47.78,6300.0,38.352,38.4565,38.3118,38.4163,6300.0
2006-09-06 09:40:00,47.83,47.84,47.76,47.8,8300.0,38.4565,38.4646,38.4002,38.4324,8300.0
2006-09-06 09:45:00,47.82,47.85,47.7,47.71,11700.0,38.4485,38.4726,38.352,38.36,11700.0
2006-09-06 09:50:00,47.67,47.71,47.53,47.61,8100.0,38.3279,38.36,38.2153,38.2796,8100.0
2006-09-06 09:55:00,47.6,47.65,47.57,47.65,5300.0,38.2716,38.3118,38.2475,38.3118,5300.0
2006-09-06 10:00:00,47.7,47.71,47.66,47.71,4500.0,38.352,38.36,38.3198,38.36,4500.0
2006-09-06 10:05:00,47.69,47.72,47.67,47.67,5500.0,38.3439,38.3681,38.3279,38.3279,5500.0
2006-09-06 10:10:00,47.68,47.72,47.65,47.68,6400.0,38.3359,38.3681,38.3118,38.3359,6400.0
2006-09-06 10:15:00,47.68,47.7,47.66,47.68,6400.0,38.3359,38.352,38.3198,38.3359,6400.0
2006-09-06 10:20:00,47.69,47.72,47.66,47.66,5600.0,38.3439,38.3681,38.3198,38.3198,5600.0
2006-09-06 10:25:00,47.65,47.66,47.62,47.62,6900.0,38.3118,38.3198,38.2877,38.2877,6900.0
2006-09-06 10:30:00,47.63,47.63,47.51,47.51,13100.0,38.2957,38.2957,38.1992,38.1992,13100.0
2006-09-06 10:35:00,47.51,47.57,47.5,47.56,15900.0,38.1992,38.2475,38.1912,38.2394,15900.0
2006-09-06 10:40:00,47.52,47.56,47.5,47.56,12900.0,38.2073,38.2394,38.1912,38.2394,12900.0
2006-09-06 10:45:00,47.55,47.59,47.5,47.53,6400.0,38.2314,38.2635,38.1912,38.2153,6400.0
2006-09-06 10:50:00,47.55,47.6,47.55,47.58,3100.0,38.2314,38.2716,38.2314,38.2555,3100.0
2006-09-06 10:55:00,47.58,47.65,47.57,47.6,5100.0,38.2555,38.3118,38.2475,38.2716,5100.0
2006-09-06 11:00:00,47.63,47.72,47.61,47.72,6600.0,38.2957,38.3681,38.2796,38.3681,6600.0
2006-09-06 11:05:00,47.72,47.76,47.7,47.73,7100.0,38.3681,38.4002,38.352,38.3761,7100.0
2006-09-06 11:10:00,47.75,47.75,47.73,47.73,2000.0,38.3922,38.3922,38.3761,38.3761,2000.0
2006-09-06 11:15:00,47.72,47.72,47.65,47.65,10300.0,38.3681,38.3681,38.3118,38.3118,10300.0
2006-09-06 11:20:00,47.67,47.69,47.63,47.68,6500.0,38.3279,38.3439,38.2957,38.3359,6500.0
2006-09-06 11:25:00,47.67,47.67,47.6,47.61,10800.0,38.3279,38.3279,38.2716,38.2796,10800.0
2006-09-06 11:30:00,47.61,47.65,47.58,47.62,5600.0,38.2796,38.3118,38.2555,38.2877,5600.0
2006-09-06 11:35:00,47.64,47.7,47.6,47.6,20600.0,38.3037,38.352,38.2716,38.2716,20600.0
2006-09-06 11:40:00,47.61,47.64,47.61,47.64,2700.0,38.2796,38.3037,38.2796,38.3037,2700.0
2006-09-06 11:45:00,47.64,47.65,47.62,47.62,4900.0,38.3037,38.3118,38.2877,38.2877,4900.0
2006-09-06 11:50:00,47.61,47.61,47.54,47.54,16000.0,38.2796,38.2796,38.2233,38.2233,16000.0
2006-09-06 11:55:00,47.53,47.54,47.49,47.49,10400.0,38.2153,38.2233,38.1831,38.1831,10400.0
2006-09-06 12:00:00,47.49,47.54,47.46,47.54,21100.0,38.1831,38.2233,38.159,38.2233,21100.0
2006-09-06 12:05:00,47.53,47.55,47.51,47.52,6400.0,38.2153,38.2314,38.1992,38.2073,6400.0
2006-09-06 12:10:00,47.53,47.55,47.48,47.5,14200.0,38.2153,38.2314,38.1751,38.1912,14200.0
2006-09-06 12:15:00,47.52,47.6,47.46,47.6,25200.0,38.2073,38.2716,38.159,38.2716,25200.0
2006-09-06 12:20:00,47.61,47.61,47.57,47.6,3500.0,38.2796,38.2796,38.2475,38.2716,3500.0
2006-09-06 12:25:00,47.62,47.62,47.58,47.62,2000.0,38.2877,38.2877,38.2555,38.2877,2000.0
2006-09-06 12:30:00,47.61,47.63,47.6,47.6,3800.0,38.2796,38.2957,38.2716,38.2716,3800.0
2006-09-06 12:35:00,47.62,47.64,47.61,47.63,3900.0,38.2877,38.3037,38.2796,38.2957,3900.0
2006-09-06 12:40:00,47.64,47.67,47.62,47.67,1900.0,38.3037,38.3279,38.2877,38.3279,1900.0
2006-09-06 12:45:00,47.65,47.7,47.65,47.7,1900.0,38.3118,38.352,38.3118,38.352,1900.0
2006-09-06 12:50:00,47.7,47.76,47.7,47.76,1800.0,38.352,38.4002,38.352,38.4002,1800.0
2006-09-06 12:55:00,47.77,47.82,47.76,47.8,7900.0,38.4083,38.4485,38.4002,38.4324,7900.0
2006-09-06 13:00:00,47.81,47.82,47.77,47.81,2300.0,38.4404,38.4485,38.4083,38.4404,2300.0
2006-09-06 13:05:00,47.8,47.83,47.79,47.83,3600.0,38.4324,38.4565,38.4244,38.4565,3600.0
2006-09-06 13:10:00,47.81,47.85,47.8,47.84,8800.0,38.4404,38.4726,38.4324,38.4646,8800.0
2006-09-06 13:15:00,47.85,47.93,47.85,47.91,43600.0,38.4726,38.5369,38.4726,38.5208,43600.0
2006-09-06 13:20:00,47.91,47.96,47.9,47.95,7400.0,38.5208,38.561,38.5128,38.553,7400.0
2006-09-06 13:25:00,47.96,48.03,47.96,48.01,19300.0,38.561,38.6173,38.561,38.6012,19300.0
2006-09-06 13:30:00,48.02,48.02,47.97,48.01,7000.0,38.6093,38.6093,38.5691,38.6012,7000.0
2006-09-06 13:35:00,48.01,48.02,47.99,48.02,2400.0,38.6012,38.6093,38.5852,38.6093,2400.0
2006-09-06 13:40:00,48.02,48.08,48.0,48.08,6000.0,38.6093,38.6575,38.5932,38.6575,6000.0
2006-09-06 13:45:00,48.08,48.21,48.08,48.19,31500.0,38.6575,38.762,38.6575,38.746,31500.0
2006-09-06 13:50:00,48.19,48.22,48.15,48.22,13100.0,38.746,38.7701,38.7138,38.7701,13100.0
2006-09-06 13:55:00,48.2,48.23,48.18,48.18,17800.0,38.754,38.7781,38.7379,38.7379,17800.0
2006-09-06 14:00:00,48.18,48.19,48.06,48.16,18200.0,38.7379,38.746,38.6414,38.7218,18200.0
2006-09-06 14:05:00,48.15,48.18,48.1,48.15,11800.0,38.7138,38.7379,38.6736,38.7138,11800.0
2006-09-06 14:10:00,48.16,48.18,48.06,48.06,18800.0,38.7218,38.7379,38.6414,38.6414,18800.0
2006-09-06 14:15:00,48.06,48.08,48.01,48.03,10700.0,38.6414,38.6575,38.6012,38.6173,10700.0
2006-09-06 14:20:00,48.04,48.16,48.04,48.15,6400.0,38.6254,38.7218,38.6254,38.7138,6400.0
2006-09-06 14:25:00,48.15,48.19,48.15,48.15,4700.0,38.7138,38.746,38.7138,38.7138,4700.0
2006-09-06 14:30:00,48.14,48.15,48.04,48.1,8800.0,38.7058,38.7138,38.6254,38.6736,8800.0
2006-09-06 14:35:00,48.12,48.15,48.1,48.15,4800.0,38.6897,38.7138,38.6736,38.7138,4800.0
2006-09-06 14:40:00,48.15,48.15,48.1,48.12,4600.0,38.7138,38.7138,38.6736,38.6897,4600.0
2006-09-06 14:45:00,48.13,48.13,48.06,48.06,4900.0,38.6977,38.6977,38.6414,38.6414,4900.0
2006-09-06 14:50:00,48.04,48.06,47.96,47.99,8000.0,38.6254,38.6414,38.561,38.5852,8000.0
2006-09-06 14:55:00,47.97,48.0,47.9,47.91,23100.0,38.5691,38.5932,38.5128,38.5208,23100.0
2006-09-06 15:00:00,47.91,47.92,47.88,47.89,4900.0,38.5208,38.5289,38.4967,38.5048,4900.0
2006-09-06 15:05:00,47.89,47.97,47.87,47.97,6900.0,38.5048,38.5691,38.4887,38.5691,6900.0
2006-09-06 15:10:00,47.97,48.01,47.96,48.01,5900.0,38.5691,38.6012,38.561,38.6012,5900.0
2006-09-06 15:15:00,47.98,48.01,47.95,47.98,3700.0,38.5771,38.6012,38.553,38.5771,3700.0
2006-09-06 15:20:00,47.96,47.96,47.93,47.96,3700.0,38.561,38.561,38.5369,38.561,3700.0
2006-09-06 15:25:00,47.96,47.98,47.92,47.94,7600.0,38.561,38.5771,38.5289,38.545,7600.0
2006-09-06 15:30:00,47.93,47.95,47.88,47.91,6300.0,38.5369,38.553,38.4967,38.5208,6300.0
2006-09-06 15:35:00,47.89,47.91,47.87,47.88,6300.0,38.5048,38.5208,38.4887,38.4967,6300.0
2006-09-06 15:40:00,47.88,47.95,47.87,47.94,12200.0,38.4967,38.553,38.4887,38.545,12200.0
2006-09-06 15:45:00,47.95,47.99,47.93,47.93,18200.0,38.553,38.5852,38.5369,38.5369,18200.0
2006-09-06 15:50:00,47.94,47.98,47.88,47.9,11000.0,38.545,38.5771,38.4967,38.5128,11000.0
2006-09-06 15:55:00,47.89,47.91,47.81,47.88,25300.0,38.5048,38.5208,38.4404,38.4967,25300.0
2006-09-07 09:30:00,47.95,48.19,47.9,48.13,21800.0,38.553,38.746,38.5128,38.6977,21800.0
2006-09-07 09:35:00,48.19,48.2,48.08,48.11,10000.0,38.746,38.754,38.6575,38.6816,10000.0
2006-09-07 09:40:00,48.11,48.2,48.09,48.11,10600.0,38.6816,38.754,38.6656,38.6816,10600.0
2006-09-07 09:45:00,48.11,48.14,48.04,48.04,10500.0,38.6816,38.7058,38.6254,38.6254,10500.0
2006-09-07 09:50:00,48.07,48.11,47.98,47.98,11200.0,38.6495,38.6816,38.5771,38.5771,11200.0
2006-09-07 09:55:00,47.98,48.05,47.95,48.01,10500.0,38.5771,38.6334,38.553,38.6012,10500.0
2006-09-07 10:00:00,48.03,48.04,47.96,47.96,5900.0,38.6173,38.6254,38.561,38.561,5900.0
2006-09-07 10:05:00,47.96,48.03,47.96,47.98,9000.0,38.561,38.6173,38.561,38.5771,9000.0
2006-09-07 10:10:00,48.02,48.08,47.99,48.04,11400.0,38.6093,38.6575,38.5852,38.6254,11400.0
2006-09-07 10:15:00,48.06,48.06,47.97,48.0,7700.0,38.6414,38.6414,38.5691,38.5932,7700.0
2006-09-07 10:20:00,47.99,48.02,47.97,48.01,3900.0,38.5852,38.6093,38.5691,38.6012,3900.0
2006-09-07 10:25:00,48.0,48.05,47.95,48.03,6800.0,38.5932,38.6334,38.553,38.6173,6800.0
2006-09-07 10:30:00,48.02,48.11,47.95,48.1,8100.0,38.6093,38.6816,38.553,38.6736,8100.0
2006-09-07 10:35:00,48.1,48.18,48.07,48.12,10100.0,38.6736,38.7379,38.6495,38.6897,10100.0
2006-09-07 10:40:00,48.11,48.15,48.11,48.12,5400.0,38.6816,38.7138,38.6816,38.6897,5400.0
2006-09-07 10:45:00,48.12,48.13,48.03,48.05,5500.0,38.6897,38.6977,38.6173,38.6334,5500.0
2006-09-07 10:50:00,48.06,48.15,48.04,48.15,14500.0,38.6414,38.7138,38.6254,38.7138,14500.0
2006-09-07 10:55:00,48.17,48.17,48.05,48.12,15300.0,38.7299,38.7299,38.6334,38.6897,15300.0
2006-09-07 11:00:00,48.1,48.18,48.09,48.1,20300.0,38.6736,38.7379,38.6656,38.6736,20300.0
2006-09-07 11:05:00,48.13,48.13,47.98,47.98,12900.0,38.6977,38.6977,38.5771,38.5771,12900.0
2006-09-07 11:10:00,47.98,48.02,47.96,47.98,15100.0,38.5771,38.6093,38.561,38.5771,15100.0
2006-09-07 11:15:00,47.98,48.0,47.91,47.91,15300.0,38.5771,38.5932,38.5208,38.5208,15300.0
2006-09-07 11:20:00,47.89,47.89,47.81,47.83,14400.0,38.5048,38.5048,38.4404,38.4565,14400.0
2006-09-07 11:25:00,47.85,48.0,47.84,48.0,5200.0,38.4726,38.5932,38.4646,38.5932,5200.0
2006-09-07 11:30:00,48.0,48.09,48.0,48.08,5500.0,38.5932,38.6656,38.5932,38.6575,5500.0
2006-09-07 11:35:00,48.08,48.1,48.06,48.06,4800.0,38.6575,38.6736,38.6414,38.6414,4800.0
2006-09-07 11:40:00,48.04,48.04,47.93,47.93,4600.0,38.6254,38.6254,38.5369,38.5369,4600.0
2006-09-07 11:45:00,47.95,47.99,47.94,47.99,3200.0,38.553,38.5852,38.545,38.5852,3200.0
2006-09-07 11:50:00,47.99,48.0,47.95,47.99,19200.0,38.5852,38.5932,38.553,38.5852,19200.0
2006-09-07 11:55:00,47.99,48.1,47.95,48.08,18200.0,38.5852,38.6736,38.553,38.6575,18200.0
2006-09-07 12:00:00,48.08,48.08,47.93,47.93,10300.0,38.6575,38.6575,38.5369,38.5369,10300.0
2006-09-07 12:05:00,47.93,47.95,47.85,47.85,5500.0,38.5369,38.553,38.4726,38.4726,5500.0
2006-09-07 12:10:00,47.85,47.85,47.8,47.81,3200.0,38.4726,38.4726,38.4324,38.4404,3200.0
2006-09-07 12:15:00,47.83,47.84,47.81,47.81,4500.0,38.4565,38.4646,38.4404,38.4404,4500.0
2006-09-07 12:20:00,47.83,47.88,47.83,47.88,4100.0,38.4565,38.4967,38.4565,38.4967,4100.0
2006-09-07 12:25:00,47.88,47.9,47.85,47.9,2600.0,38.4967,38.5128,38.4726,38.5128,2600.0
2006-09-07 12:30:00,47.9,47.97,47.9,47.97,4000.0,38.5128,38.5691,38.5128,38.5691,4000.0
2006-09-07 12:35:00,47.95,47.98,47.93,47.93,4500.0,38.553,38.5771,38.5369,38.5369,4500.0
2006-09-07 12:40:00,47.94,47.94,47.86,47.86,4000.0,38.545,38.545,38.4806,38.4806,4000.0
2006-09-07 12:45:00,47.88,47.9,47.87,47.9,2000.0,38.4967,38.5128,38.4887,38.5128,2000.0
2006-09-07 12:50:00,47.89,47.97,47.89,47.94,5200.0,38.5048,38.5691,38.5048,38.545,5200.0
2006-09-07 12:55:00,47.94,47.97,47.94,47.97,3200.0,38.545,38.5691,38.545,38.5691,3200.0
2006-09-07 13:00:00,47.98,48.0,47.97,48.0,1900.0,38.5771,38.5932,38.5691,38.5932,1900.0
2006-09-07 13:05:00,48.01,48.02,47.97,48.02,3000.0,38.6012,38.6093,38.5691,38.6093,3000.0
2006-09-07 13:10:00,48.0,48.03,48.0,48.0,1800.0,38.5932,38.6173,38.5932,38.5932,1800.0
2006-09-07 13:15:00,48.02,48.07,48.02,48.05,2100.0,38.6093,38.6495,38.6093,38.6334,2100.0
2006-09-07 13:20:00,48.05,48.05,48.03,48.05,2700.0,38.6334,38.6334,38.6173,38.6334,2700.0
2006-09-07 13:25:00,48.03,48.05,48.02,48.05,2200.0,38.6173,38.6334,38.6093,38.6334,2200.0
2006-09-07 13:30:00,48.05,48.05,48.01,48.02,1300.0,38.6334,38.6334,38.6012,38.6093,1300.0
2006-09-07 13:35:00,48.04,48.1,48.04,48.07,6700.0,38.6254,38.6736,38.6254,38.6495,6700.0
2006-09-07 13:40:00,48.09,48.13,48.07,48.13,6800.0,38.6656,38.6977,38.6495,38.6977,6800.0
2006-09-07 13:45:00,48.1,48.15,48.09,48.15,6000.0,38.6736,38.7138,38.6656,38.7138,6000.0
2006-09-07 13:50:00,48.11,48.2,48.11,48.2,4400.0,38.6816,38.754,38.6816,38.754,4400.0
2006-09-07 13:55:00,48.17,48.18,48.1,48.14,12300.0,38.7299,38.7379,38.6736,38.7058,12300.0
2006-09-07 14:00:00,48.14,48.17,48.13,48.13,3400.0,38.7058,38.7299,38.6977,38.6977,3400.0
2006-09-07 14:05:00,48.13,48.19,48.13,48.17,3100.0,38.6977,38.746,38.6977,38.7299,3100.0
2006-09-07 14:10:00,48.15,48.19,48.15,48.16,2600.0,38.7138,38.746,38.7138,38.7218,2600.0
2006-09-07 14:15:00,48.15,48.15,48.11,48.13,3500.0,38.7138,38.7138,38.6816,38.6977,3500.0
2006-09-07 14:20:00,48.13,48.16,48.13,48.16,4500.0,38.6977,38.7218,38.6977,38.7218,4500.0
2006-09-07 14:25:00,48.13,48.15,48.11,48.15,6000.0,38.6977,38.7138,38.6816,38.7138,6000.0
2006-09-07 14:30:00,48.15,48.15,48.12,48.13,7300.0,38.7138,38.7138,38.6897,38.6977,7300.0
2006-09-07 14:35:00,48.13,48.16,48.1,48.12,12200.0,38.6977,38.7218,38.6736,38.6897,12200.0
2006-09-07 14:40:00,48.12,48.12,48.01,48.04,10200.0,38.6897,38.6897,38.6012,38.6254,10200.0
2006-09-07 14:45:00,48.02,48.05,48.02,48.02,3900.0,38.6093,38.6334,38.6093,38.6093,3900.0
2006-09-07 14:50:00,48.03,48.03,47.99,48.03,7900.0,38.6173,38.6173,38.5852,38.6173,7900.0
2006-09-07 14:55:00,48.01,48.07,48.0,48.03,5200.0,38.6012,38.6495,38.5932,38.6173,5200.0
2006-09-07 15:00:00,48.03,48.04,47.99,47.99,9300.0,38.6173,38.6254,38.5852,38.5852,9300.0
2006-09-07 15:05:00,47.99,48.0,47.96,47.96,8500.0,38.5852,38.5932,38.561,38.561,8500.0
2006-09-07 15:10:00,47.95,48.0,47.95,47.99,23600.0,38.553,38.5932,38.553,38.5852,23600.0
2006-09-07 15:15:00,47.98,47.99,47.96,47.97,4400.0,38.5771,38.5852,38.561,38.5691,4400.0
2006-09-07 15:20:00,47.97,47.98,47.94,47.97,3800.0,38.5691,38.5771,38.545,38.5691,3800.0
2006-09-07 15:25:00,47.97,48.08,47.97,48.07,10400.0,38.5691,38.6575,38.5691,38.6495,10400.0
2006-09-07 15:30:00,48.06,48.06,47.96,47.99,9400.0,38.6414,38.6414,38.561,38.5852,9400.0
2006-09-07 15:35:00,47.97,48.02,47.94,48.01,24700.0,38.5691,38.6093,38.545,38.6012,24700.0
2006-09-07 15:40:00,48.01,48.01,47.97,47.97,12200.0,38.6012,38.6012,38.5691,38.5691,12200.0
2006-09-07 15:45:00,47.97,47.98,47.93,47.94,12000.0,38.5691,38.5771,38.5369,38.545,12000.0
2006-09-07 15:50:00,47.96,48.03,47.96,47.99,8000.0,38.561,38.6173,38.561,38.5852,8000.0
2006-09-07 15:55:00,48.0,48.03,47.95,47.95,16200.0,38.5932,38.6173,38.553,38.553,16200.0
2006-09-08 09:30:00,48.02,48.07,47.9,47.9,18500.0,38.6093,38.6495,38.5128,38.5128,18500.0
2006-09-08 09:35:00,47.9,47.93,47.78,47.79,6600.0,38.5128,38.5369,38.4163,38.4244,6600.0
2006-09-08 09:40:00,47.82,47.83,47.76,47.79,5800.0,38.4485,38.4565,38.4002,38.4244,5800.0
2006-09-08 09:45:00,47.79,47.95,47.79,47.94,4400.0,38.4244,38.553,38.4244,38.545,4400.0
2006-09-08 09:50:00,47.93,47.96,47.91,47.94,3400.0,38.5369,38.561,38.5208,38.545,3400.0
2006-09-08 09:55:00,47.94,48.04,47.88,47.95,3600.0,38.545,38.6254,38.4967,38.553,3600.0
2006-09-08 10:00:00,48.0,48.0,47.93,48.0,2400.0,38.5932,38.5932,38.5369,38.5932,2400.0
2006-09-08 10:05:00,48.0,48.08,47.97,47.99,9500.0,38.5932,38.6575,38.5691,38.5852,9500.0
2006-09-08 10:10:00,47.96,47.98,47.91,47.98,2400.0,38.561,38.5771,38.5208,38.5771,2400.0
2006-09-08 10:15:00,47.92,47.98,47.9,47.92,3200.0,38.5289,38.5771,38.5128,38.5289,3200.0
2006-09-08 10:20:00,47.97,48.0,47.94,47.96,3100.0,38.5691,38.5932,38.545,38.561,3100.0
2006-09-08 10:25:00,47.96,47.96,47.92,47.92,2500.0,38.561,38.561,38.5289,38.5289,2500.0
2006-09-08 10:30:00,47.95,47.95,47.92,47.92,3000.0,38.553,38.553,38.5289,38.5289,3000.0
2006-09-08 10:35:00,47.91,47.93,47.86,47.88,3900.0,38.5208,38.5369,38.4806,38.4967,3900.0
2006-09-08 10:40:00,47.88,47.89,47.85,47.85,1300.0,38.4967,38.5048,38.4726,38.4726,1300.0
2006-09-08 10:45:00,47.86,47.97,47.85,47.97,6300.0,38.4806,38.5691,38.4726,38.5691,6300.0
2006-09-08 10:50:00,47.99,48.04,47.97,47.99,5000.0,38.5852,38.6254,38.5691,38.5852,5000.0
2006-09-08 10:55:00,48.01,48.18,47.98,48.14,22600.0,38.6012,38.7379,38.5771,38.7058,22600.0
2006-09-08 11:00:00,48.14,48.24,48.13,48.22,13400.0,38.7058,38.7862,38.6977,38.7701,13400.0
2006-09-08 11:05:00,48.22,48.26,48.14,48.25,14800.0,38.7701,38.8022,38.7058,38.7942,14800.0
2006-09-08 11:10:00,48.26,48.28,48.16,48.16,7600.0,38.8022,38.8183,38.7218,38.7218,7600.0
2006-09-08 11:15:00,48.15,48.26,48.13,48.26,16800.0,38.7138,38.8022,38.6977,38.8022,16800.0
2006-09-08 11:20:00,48.24,48.34,48.24,48.33,11800.0,38.7862,38.8666,38.7862,38.8585,11800.0
2006-09-08 11:25:00,48.33,48.37,48.33,48.36,4000.0,38.8585,38.8907,38.8585,38.8826,4000.0
2006-09-08 11:30:00,48.36,48.37,48.33,48.33,29700.0,38.8826,38.8907,38.8585,38.8585,29700.0
2006-09-08 11:35:00,48.33,48.34,48.2,48.2,15600.0,38.8585,38.8666,38.754,38.754,15600.0
2006-09-08 11:40:00,48.18,48.23,48.18,48.19,3100.0,38.7379,38.7781,38.7379,38.746,3100.0
2006-09-08 11:45:00,48.19,48.23,48.19,48.23,2200.0,38.746,38.7781,38.746,38.7781,2200.0
2006-09-08 11:50:00,48.24,48.24,48.19,48.2,1900.0,38.7862,38.7862,38.746,38.754,1900.0
2006-09-08 11:55:00,48.19,48.26,48.19,48.21,1800.0,38.746,38.8022,38.746,38.762,1800.0
2006-09-08 12:00:00,48.21,48.24,48.18,48.19,1400.0,38.762,38.7862,38.7379,38.746,1400.0
2006-09-08 12:05:00,48.22,48.27,48.22,48.25,3000.0,38.7701,38.8103,38.7701,38.7942,3000.0
2006-09-08 12:10:00,48.27,48.36,48.2,48.31,14000.0,38.8103,38.8826,38.754,38.8424,14000.0
2006-09-08 12:15:00,48.35,48.37,48.31,48.37,4400.0,38.8746,38.8907,38.8424,38.8907,4400.0
2006-09-08 12:20:00,48.35,48.36,48.33,48.33,4000.0,38.8746,38.8826,38.8585,38.8585,4000.0
2006-09-08 12:25:00,48.32,48.34,48.29,48.33,4200.0,38.8505,38.8666,38.8264,38.8585,4200.0
2006-09-08 12:30:00,48.32,48.33,48.3,48.33,2700.0,38.8505,38.8585,38.8344,38.8585,2700.0
2006-09-08 12:35:00,48.33,48.44,48.33,48.44,8200.0,38.8585,38.947,38.8585,38.947,8200.0
2006-09-08 12:40:00,48.43,48.48,48.4,48.48,5700.0,38.9389,38.9791,38.9148,38.9791,5700.0
2006-09-08 12:45:00,48.45,48.5,48.45,48.5,36900.0,38.955,38.9952,38.955,38.9952,36900.0
2006-09-08 12:50:00,48.5,48.58,48.49,48.49,13500.0,38.9952,39.0595,38.9872,38.9872,13500.0
2006-09-08 12:55:00,48.51,48.55,48.48,48.49,5400.0,39.0032,39.0354,38.9791,38.9872,5400.0
2006-09-08 13:00:00,48.51,48.55,48.5,48.53,4100.0,39.0032,39.0354,38.9952,39.0193,4100.0
2006-09-08 13:05:00,48.53,48.54,48.45,48.51,26700.0,39.0193,39.0274,38.955,39.0032,26700.0
2006-09-08 13:10:00,48.51,48.53,48.47,48.48,3100.0,39.0032,39.0193,38.9711,38.9791,3100.0
2006-09-08 13:15:00,48.5,48.54,48.49,48.54,4600.0,38.9952,39.0274,38.9872,39.0274,4600.0
2006-09-08 13:20:00,48.54,48.58,48.53,48.58,8600.0,39.0274,39.0595,39.0193,39.0595,8600.0
2006-09-08 13:25:00,48.58,48.58,48.53,48.55,3500.0,39.0595,39.0595,39.0193,39.0354,3500.0
2006-09-08 13:30:00,48.53,48.59,48.53,48.56,21000.0,39.0193,39.0676,39.0193,39.0435,21000.0
2006-09-08 13:35:00,48.56,48.6,48.56,48.59,7700.0,39.0435,39.0756,39.0435,39.0676,7700.0
2006-09-08 13:40:00,48.59,48.64,48.58,48.59,7700.0,39.0676,39.1078,39.0595,39.0676,7700.0
2006-09-08 13:45:00,48.59,48.7,48.56,48.63,57700.0,39.0676,39.156,39.0435,39.0997,57700.0
2006-09-08 13:50:00,48.63,48.75,48.62,48.69,51500.0,39.0997,39.1962,39.0917,39.148,51500.0
2006-09-08 13:55:00,48.7,48.76,48.66,48.75,15100.0,39.156,39.2043,39.1239,39.1962,15100.0
2006-09-08 14:00:00,48.73,48.8,48.73,48.8,16100.0,39.1801,39.2364,39.1801,39.2364,16100.0
2006-09-08 14:05:00,48.79,48.9,48.79,48.82,53000.0,39.2284,39.3168,39.2284,39.2525,53000.0
2006-09-08 14:10:00,48.82,48.83,48.67,48.71,13300.0,39.2525,39.2605,39.1319,39.1641,13300.0
2006-09-08 14:15:00,48.71,48.8,48.69,48.74,19900.0,39.1641,39.2364,39.148,39.1882,19900.0
2006-09-08 14:20:00,48.74,48.78,48.72,48.74,33900.0,39.1882,39.2203,39.1721,39.1882,33900.0
2006-09-08 14:25:00,48.76,48.82,48.71,48.78,14500.0,39.2043,39.2525,39.1641,39.2203,14500.0
2006-09-08 14:30:00,48.78,48.81,48.73,48.78,64200.0,39.2203,39.2445,39.1801,39.2203,64200.0
2006-09-08 14:35:00,48.77,48.82,48.74,48.77,44000.0,39.2123,39.2525,39.1882,39.2123,44000.0
2006-09-08 14:40:00,48.81,48.86,48.8,48.86,8200.0,39.2445,39.2847,39.2364,39.2847,8200.0
2006-09-08 14:45:00,48.84,48.95,48.84,48.9,38200.0,39.2686,39.357,39.2686,39.3168,38200.0
2006-09-08 14:50:00,48.9,48.92,48.89,48.91,29100.0,39.3168,39.3329,39.3088,39.3249,29100.0
2006-09-08 14:55:00,48.9,48.94,48.9,48.92,21700.0,39.3168,39.349,39.3168,39.3329,21700.0
2006-09-08 15:00:00,48.94,48.94,48.85,48.86,6600.0,39.349,39.349,39.2766,39.2847,6600.0
2006-09-08 15:05:00,48.84,48.85,48.74,48.77,13400.0,39.2686,39.2766,39.1882,39.2123,13400.0
2006-09-08 15:10:00,48.79,48.91,48.78,48.87,4700.0,39.2284,39.3249,39.2203,39.2927,4700.0
2006-09-08 15:15:00,48.88,48.89,48.82,48.82,7000.0,39.3007,39.3088,39.2525,39.2525,7000.0
2006-09-08 15:20:00,48.83,48.87,48.79,48.79,13400.0,39.2605,39.2927,39.2284,39.2284,13400.0
2006-09-08 15:25:00,48.78,48.79,48.74,48.78,13800.0,39.2203,39.2284,39.1882,39.2203,13800.0
2006-09-08 15:30:00,48.78,48.82,48.75,48.79,26200.0,39.2203,39.2525,39.1962,39.2284,26200.0
2006-09-08 15:35:00,48.78,48.8,48.74,48.75,16900.0,39.2203,39.2364,39.1882,39.1962,16900.0
2006-09-08 15:40:00,48.75,48.78,48.75,48.77,9200.0,39.1962,39.2203,39.1962,39.2123,9200.0
2006-09-08 15:45:00,48.77,48.82,48.76,48.81,31200.0,39.2123,39.2525,39.2043,39.2445,31200.0
2006-09-08 15:50:00,48.8,48.87,48.79,48.85,30600.0,39.2364,39.2927,39.2284,39.2766,30600.0
2006-09-08 15:55:00,48.85,48.9,48.82,48.82,80300.0,39.2766,39.3168,39.2525,39.2525,80300.0
2006-09-11 09:30:00,48.89,48.94,48.75,48.75,16000.0,39.3088,39.349,39.1962,39.1962,16000.0
2006-09-11 09:35:00,48.87,48.87,48.75,48.83,9100.0,39.2927,39.2927,39.1962,39.2605,9100.0
2006-09-11 09:40:00,48.83,48.93,48.74,48.77,14500.0,39.2605,39.3409,39.1882,39.2123,14500.0
2006-09-11 09:45:00,48.77,48.88,48.77,48.82,12600.0,39.2123,39.3007,39.2123,39.2525,12600.0
2006-09-11 09:50:00,48.84,48.88,48.74,48.85,9300.0,39.2686,39.3007,39.1882,39.2766,9300.0
2006-09-11 09:55:00,48.86,48.93,48.76,48.93,10300.0,39.2847,39.3409,39.2043,39.3409,10300.0
2006-09-11 10:00:00,48.88,48.96,48.85,48.9,8800.0,39.3007,39.3651,39.2766,39.3168,8800.0
2006-09-11 10:05:00,48.9,48.91,48.85,48.86,5700.0,39.3168,39.3249,39.2766,39.2847,5700.0
2006-09-11 10:10:00,48.86,48.86,48.8,48.84,6600.0,39.2847,39.2847,39.2364,39.2686,6600.0
2006-09-11 10:15:00,48.82,48.82,48.77,48.81,14100.0,39.2525,39.2525,39.2123,39.2445,14100.0
2006-09-11 10:20:00,48.78,48.79,48.75,48.77,7000.0,39.2203,39.2284,39.1962,39.2123,7000.0
2006-09-11 10:25:00,48.75,48.78,48.73,48.73,5800.0,39.1962,39.2203,39.1801,39.1801,5800.0
2006-09-11 10:30:00,48.76,48.77,48.71,48.76,9800.0,39.2043,39.2123,39.1641,39.2043,9800.0
2006-09-11 10:35:00,48.78,48.78,48.73,48.77,4600.0,39.2203,39.2203,39.1801,39.2123,4600.0
2006-09-11 10:40:00,48.77,48.79,48.75,48.79,5500.0,39.2123,39.2284,39.1962,39.2284,5500.0
2006-09-11 10:45:00,48.77,48.79,48.75,48.76,4100.0,39.2123,39.2284,39.1962,39.2043,4100.0
2006-09-11 10:50:00,48.77,48.8,48.73,48.8,5100.0,39.2123,39.2364,39.1801,39.2364,5100.0
2006-09-11 10:55:00,48.81,48.82,48.8,48.81,3700.0,39.2445,39.2525,39.2364,39.2445,3700.0
2006-09-11 11:00:00,48.82,48.82,48.73,48.73,4700.0,39.2525,39.2525,39.1801,39.1801,4700.0
2006-09-11 11:05:00,48.74,48.74,48.66,48.72,6700.0,39.1882,39.1882,39.1239,39.1721,6700.0
2006-09-11 11:10:00,48.73,48.8,48.72,48.79,6400.0,39.1801,39.2364,39.1721,39.2284,6400.0
2006-09-11 11:15:00,48.8,48.87,48.78,48.86,3900.0,39.2364,39.2927,39.2203,39.2847,3900.0
2006-09-11 11:20:00,48.86,48.93,48.85,48.93,11500.0,39.2847,39.3409,39.2766,39.3409,11500.0
2006-09-11 11:25:00,48.91,48.95,48.89,48.93,3600.0,39.3249,39.357,39.3088,39.3409,3600.0
2006-09-11 11:30:00,48.93,48.93,48.88,48.89,5700.0,39.3409,39.3409,39.3007,39.3088,5700.0
2006-09-11 11:35:00,48.88,48.9,48.81,48.81,8000.0,39.3007,39.3168,39.2445,39.2445,8000.0
2006-09-11 11:40:00,48.83,48.83,48.77,48.78,3200.0,39.2605,39.2605,39.2123,39.2203,3200.0
2006-09-11 11:45:00,48.77,48.9,48.75,48.9,25600.0,39.2123,39.3168,39.1962,39.3168,25600.0
2006-09-11 11:50:00,48.9,48.91,48.86,48.9,5700.0,39.3168,39.3249,39.2847,39.3168,5700.0
2006-09-11 11:55:00,48.91,48.99,48.89,48.98,8800.0,39.3249,39.3892,39.3088,39.3811,8800.0
2006-09-11 12:00:00,48.98,48.99,48.89,48.89,11600.0,39.3811,39.3892,39.3088,39.3088,11600.0
2006-09-11 12:05:00,48.9,48.97,48.89,48.93,30800.0,39.3168,39.3731,39.3088,39.3409,30800.0
2006-09-11 12:10:00,48.93,48.99,48.92,48.97,14300.0,39.3409,39.3892,39.3329,39.3731,14300.0
2006-09-11 12:15:00,48.96,49.03,48.96,49.03,61000.0,39.3651,39.4213,39.3651,39.4213,61000.0
2006-09-11 12:20:00,49.06,49.07,49.04,49.07,13600.0,39.4455,39.4535,39.4294,39.4535,13600.0
2006-09-11 12:25:00,49.07,49.09,49.02,49.08,10000.0,39.4535,39.4696,39.4133,39.4615,10000.0
2006-09-11 12:30:00,49.1,49.1,49.03,49.03,5200.0,39.4776,39.4776,39.4213,39.4213,5200.0
2006-09-11 12:35:00,49.03,49.04,49.0,49.03,3700.0,39.4213,39.4294,39.3972,39.4213,3700.0
2006-09-11 12:40:00,49.03,49.1,49.01,49.01,10400.0,39.4213,39.4776,39.4053,39.4053,10400.0
2006-09-11 12:45:00,48.99,49.05,48.99,49.05,6100.0,39.3892,39.4374,39.3892,39.4374,6100.0
2006-09-11 12:50:00,49.04,49.09,49.04,49.06,9200.0,39.4294,39.4696,39.4294,39.4455,9200.0
2006-09-11 12:55:00,49.09,49.19,49.05,49.16,8900.0,39.4696,39.55,39.4374,39.5259,8900.0
2006-09-11 13:00:00,49.15,49.22,49.15,49.2,12300.0,39.5178,39.5741,39.5178,39.558,12300.0
2006-09-11 13:05:00,49.18,49.2,49.17,49.17,3600.0,39.5419,39.558,39.5339,39.5339,3600.0
2006-09-11 13:10:00,49.16,49.19,49.13,49.17,7800.0,39.5259,39.55,39.5017,39.5339,7800.0
2006-09-11 13:15:00,49.19,49.24,49.17,49.23,16100.0,39.55,39.5902,39.5339,39.5821,16100.0
2006-09-11 13:20:00,49.23,49.28,49.23,49.27,6100.0,39.5821,39.6223,39.5821,39.6143,6100.0
2006-09-11 13:25:00,49.26,49.32,49.26,49.32,6400.0,39.6063,39.6545,39.6063,39.6545,6400.0
2006-09-11 13:30:00,49.31,49.33,49.3,49.33,36700.0,39.6465,39.6625,39.6384,39.6625,36700.0
2006-09-11 13:35:00,49.32,49.35,49.31,49.32,4300.0,39.6545,39.6786,39.6465,39.6545,4300.0
2006-09-11 13:40:00,49.33,49.33,49.25,49.25,8800.0,39.6625,39.6625,39.5982,39.5982,8800.0
2006-09-11 13:45:00,49.26,49.27,49.24,49.27,4400.0,39.6063,39.6143,39.5902,39.6143,4400.0
2006-09-11 13:50:00,49.27,49.28,49.24,49.24,5200.0,39.6143,39.6223,39.5902,39.5902,5200.0
2006-09-11 13:55:00,49.24,49.26,49.13,49.13,11700.0,39.5902,39.6063,39.5017,39.5017,11700.0
2006-09-11 14:00:00,49.13,49.17,49.13,49.15,4200.0,39.5017,39.5339,39.5017,39.5178,4200.0
2006-09-11 14:05:00,49.15,49.16,49.12,49.15,7200.0,39.5178,39.5259,39.4937,39.5178,7200.0
2006-09-11 14:10:00,49.15,49.24,49.15,49.24,6300.0,39.5178,39.5902,39.5178,39.5902,6300.0
2006-09-11 14:15:00,49.25,49.31,49.25,49.3,3500.0,39.5982,39.6465,39.5982,39.6384,3500.0
2006-09-11 14:20:00,49.32,49.32,49.27,49.27,7000.0,39.6545,39.6545,39.6143,39.6143,7000.0
2006-09-11 14:25:00,49.25,49.28,49.23,49.25,6800.0,39.5982,39.6223,39.5821,39.5982,6800.0
2006-09-11 14:30:00,49.25,49.33,49.25,49.32,7700.0,39.5982,39.6625,39.5982,39.6545,7700.0
2006-09-11 14:35:00,49.31,49.33,49.29,49.3,6600.0,39.6465,39.6625,39.6304,39.6384,6600.0
2006-09-11 14:40:00,49.29,49.3,49.26,49.3,9000.0,39.6304,39.6384,39.6063,39.6384,9000.0
2006-09-11 14:45:00,49.29,49.33,49.28,49.33,9800.0,39.6304,39.6625,39.6223,39.6625,9800.0
2006-09-11 14:50:00,49.33,49.36,49.32,49.35,12000.0,39.6625,39.6867,39.6545,39.6786,12000.0
2006-09-11 14:55:00,49.34,49.36,49.31,49.35,9200.0,39.6706,39.6867,39.6465,39.6786,9200.0
2006-09-11 15:00:00,49.34,49.35,49.29,49.35,12600.0,39.6706,39.6786,39.6304,39.6786,12600.0
2006-09-11 15:05:00,49.32,49.34,49.27,49.31,24000.0,39.6545,39.6706,39.6143,39.6465,24000.0
2006-09-11 15:10:00,49.3,49.32,49.27,49.32,10400.0,39.6384,39.6545,39.6143,39.6545,10400.0
2006-09-11 15:15:00,49.34,49.35,49.32,49.34,9900.0,39.6706,39.6786,39.6545,39.6706,9900.0
2006-09-11 15:20:00,49.34,49.38,49.3,49.37,15900.0,39.6706,39.7028,39.6384,39.6947,15900.0
2006-09-11 15:25:00,49.38,49.4,49.36,49.36,12700.0,39.7028,39.7188,39.6867,39.6867,12700.0
2006-09-11 15:30:00,49.36,49.42,49.36,49.39,31900.0,39.6867,39.7349,39.6867,39.7108,31900.0
2006-09-11 15:35:00,49.39,49.4,49.33,49.33,13700.0,39.7108,39.7188,39.6625,39.6625,13700.0
2006-09-11 15:40:00,49.33,49.36,49.33,49.36,14400.0,39.6625,39.6867,39.6625,39.6867,14400.0
2006-09-11 15:45:00,49.34,49.43,49.34,49.43,17800.0,39.6706,39.743,39.6706,39.743,17800.0
2006-09-11 15:50:00,49.43,49.44,49.42,49.43,19200.0,39.743,39.751,39.7349,39.743,19200.0
2006-09-11 15:55:00,49.43,49.44,49.38,49.39,24000.0,39.743,39.751,39.7028,39.7108,24000.0
2006-09-12 09:30:00,49.5,49.5,49.34,49.35,19700.0,39.7992,39.7992,39.6706,39.6786,19700.0
2006-09-12 09:35:00,49.39,49.41,49.17,49.25,9600.0,39.7108,39.7269,39.5339,39.5982,9600.0
2006-09-12 09:40:00,49.25,49.31,49.21,49.31,4700.0,39.5982,39.6465,39.5661,39.6465,4700.0
2006-09-12 09:45:00,49.38,49.49,49.38,49.49,6800.0,39.7028,39.7912,39.7028,39.7912,6800.0
2006-09-12 09:50:00,49.47,49.54,49.47,49.54,11000.0,39.7751,39.8314,39.7751,39.8314,11000.0
2006-09-12 09:55:00,49.53,49.6,49.53,49.55,16900.0,39.8234,39.8796,39.8234,39.8394,16900.0
2006-09-12 10:00:00,49.53,49.6,49.53,49.58,7600.0,39.8234,39.8796,39.8234,39.8636,7600.0
2006-09-12 10:05:00,49.59,49.63,49.58,49.6,18700.0,39.8716,39.9038,39.8636,39.8796,18700.0
2006-09-12 10:10:00,49.6,49.68,49.6,49.68,27700.0,39.8796,39.944,39.8796,39.944,27700.0
2006-09-12 10:15:00,49.68,49.73,49.66,49.72,9100.0,39.944,39.9842,39.9279,39.9761,9100.0
2006-09-12 10:20:00,49.72,49.74,49.66,49.67,16500.0,39.9761,39.9922,39.9279,39.9359,16500.0
2006-09-12 10:25:00,49.68,49.75,49.67,49.75,10400.0,39.944,40.0002,39.9359,40.0002,10400.0
2006-09-12 10:30:00,49.75,49.75,49.68,49.73,17200.0,40.0002,40.0002,39.944,39.9842,17200.0
2006-09-12 10:35:00,49.73,49.75,49.52,49.56,41000.0,39.9842,40.0002,39.8153,39.8475,41000.0
2006-09-12 10:40:00,49.56,49.62,49.55,49.59,7700.0,39.8475,39.8957,39.8394,39.8716,7700.0
2006-09-12 10:45:00,49.59,49.63,49.59,49.59,6100.0,39.8716,39.9038,39.8716,39.8716,6100.0
2006-09-12 10:50:00,49.59,49.64,49.58,49.62,15600.0,39.8716,39.9118,39.8636,39.8957,15600.0
2006-09-12 10:55:00,49.62,49.64,49.57,49.57,10000.0,39.8957,39.9118,39.8555,39.8555,10000.0
2006-09-12 11:00:00,49.58,49.74,49.58,49.72,16200.0,39.8636,39.9922,39.8636,39.9761,16200.0
2006-09-12 11:05:00,49.74,49.75,49.69,49.7,17200.0,39.9922,40.0002,39.952,39.96,17200.0
2006-09-12 11:10:00,49.7,49.7,49.65,49.68,10200.0,39.96,39.96,39.9198,39.944,10200.0
2006-09-12 11:15:00,49.7,49.71,49.66,49.68,7800.0,39.96,39.9681,39.9279,39.944,7800.0
2006-09-12 11:20:00,49.68,49.75,49.67,49.74,5800.0,39.944,40.0002,39.9359,39.9922,5800.0
2006-09-12 11:25:00,49.75,49.77,49.74,49.75,10100.0,40.0002,40.0163,39.9922,40.0002,10100.0
2006-09-12 11:30:00,49.75,49.75,49.72,49.73,12200.0,40.0002,40.0002,39.9761,39.9842,12200.0
2006-09-12 11:35:00,49.74,49.74,49.69,49.72,8900.0,39.9922,39.9922,39.952,39.9761,8900.0
2006-09-12 11:40:00,49.72,49.79,49.72,49.78,39000.0,39.9761,40.0324,39.9761,40.0244,39000.0
2006-09-12 11:45:00,49.78,49.83,49.74,49.83,56800.0,40.0244,40.0646,39.9922,40.0646,56800.0
2006-09-12 11:50:00,49.83,49.9,49.83,49.89,6300.0,40.0646,40.1208,40.0646,40.1128,6300.0
2006-09-12 11:55:00,49.89,49.9,49.87,49.87,5200.0,40.1128,40.1208,40.0967,40.0967,5200.0
2006-09-12 12:00:00,49.87,49.87,49.75,49.75,6400.0,40.0967,40.0967,40.0002,40.0002,6400.0
2006-09-12 12:05:00,49.75,49.81,49.75,49.81,7000.0,40.0002,40.0485,40.0002,40.0485,7000.0
2006-09-12 12:10:00,49.8,49.86,49.8,49.85,4400.0,40.0404,40.0887,40.0404,40.0806,4400.0
2006-09-12 12:15:00,49.84,49.9,49.84,49.89,4600.0,40.0726,40.1208,40.0726,40.1128,4600.0
2006-09-12 12:20:00,49.89,49.93,49.89,49.92,6900.0,40.1128,40.145,40.1128,40.1369,6900.0
2006-09-12 12:25:00,49.91,49.91,49.86,49.87,4400.0,40.1289,40.1289,40.0887,40.0967,4400.0
2006-09-12 12:30:00,49.86,49.89,49.86,49.89,9800.0,40.0887,40.1128,40.0887,40.1128,9800.0
2006-09-12 12:35:00,49.87,49.89,49.86,49.86,4100.0,40.0967,40.1128,40.0887,40.0887,4100.0
2006-09-12 12:40:00,49.86,49.87,49.84,49.84,3700.0,40.0887,40.0967,40.0726,40.0726,3700.0
2006-09-12 12:45:00,49.83,49.84,49.82,49.83,8800.0,40.0646,40.0726,40.0565,40.0646,8800.0
2006-09-12 12:50:00,49.83,49.83,49.77,49.77,2200.0,40.0646,40.0646,40.0163,40.0163,2200.0
2006-09-12 12:55:00,49.79,49.79,49.75,49.78,5100.0,40.0324,40.0324,40.0002,40.0244,5100.0
2006-09-12 13:00:00,49.78,49.78,49.72,49.74,6900.0,40.0244,40.0244,39.9761,39.9922,6900.0
2006-09-12 13:05:00,49.73,49.73,49.67,49.69,6500.0,39.9842,39.9842,39.9359,39.952,6500.0
2006-09-12 13:10:00,49.69,49.7,49.63,49.63,58600.0,39.952,39.96,39.9038,39.9038,58600.0
2006-09-12 13:15:00,49.63,49.64,49.58,49.61,7500.0,39.9038,39.9118,39.8636,39.8877,7500.0
2006-09-12 13:20:00,49.61,49.7,49.61,49.7,8000.0,39.8877,39.96,39.8877,39.96,8000.0
2006-09-12 13:25:00,49.71,49.73,49.71,49.72,3600.0,39.9681,39.9842,39.9681,39.9761,3600.0
2006-09-12 13:30:00,49.71,49.71,49.67,49.67,12100.0,39.9681,39.9681,39.9359,39.9359,12100.0
2006-09-12 13:35:00,49.68,49.69,49.61,49.63,6900.0,39.944,39.952,39.8877,39.9038,6900.0
2006-09-12 13:40:00,49.62,49.67,49.6,49.67,21300.0,39.8957,39.9359,39.8796,39.9359,21300.0
2006-09-12 13:45:00,49.7,49.76,49.7,49.76,5900.0,39.96,40.0083,39.96,40.0083,5900.0
2006-09-12 13:50:00,49.77,49.86,49.75,49.84,9700.0,40.0163,40.0887,40.0002,40.0726,9700.0
2006-09-12 13:55:00,49.85,49.88,49.73,49.8,19800.0,40.0806,40.1048,39.9842,40.0404,19800.0
2006-09-12 14:00:00,49.81,49.81,49.76,49.76,10500.0,40.0485,40.0485,40.0083,40.0083,10500.0
2006-09-12 14:05:00,49.77,49.8,49.77,49.8,5900.0,40.0163,40.0404,40.0163,40.0404,5900.0
2006-09-12 14:10:00,49.81,49.81,49.77,49.79,28500.0,40.0485,40.0485,40.0163,40.0324,28500.0
2006-09-12 14:15:00,49.79,49.81,49.79,49.79,7800.0,40.0324,40.0485,40.0324,40.0324,7800.0
2006-09-12 14:20:00,49.8,49.82,49.79,49.82,5900.0,40.0404,40.0565,40.0324,40.0565,5900.0
2006-09-12 14:25:00,49.83,49.84,49.79,49.81,9300.0,40.0646,40.0726,40.0324,40.0485,9300.0
2006-09-12 14:30:00,49.81,49.86,49.8,49.82,9700.0,40.0485,40.0887,40.0404,40.0565,9700.0
2006-09-12 14:35:00,49.84,49.87,49.82,49.86,7400.0,40.0726,40.0967,40.0565,40.0887,7400.0
2006-09-12 14:40:00,49.83,49.88,49.83,49.83,10300.0,40.0646,40.1048,40.0646,40.0646,10300.0
2006-09-12 14:45:00,49.85,49.89,49.84,49.84,11300.0,40.0806,40.1128,40.0726,40.0726,11300.0
2006-09-12 14:50:00,49.83,49.85,49.79,49.8,13300.0,40.0646,40.0806,40.0324,40.0404,13300.0
2006-09-12 14:55:00,49.8,49.81,49.79,49.8,19900.0,40.0404,40.0485,40.0324,40.0404,19900.0
2006-09-12 15:00:00,49.8,49.81,49.77,49.78,14000.0,40.0404,40.0485,40.0163,40.0244,14000.0
2006-09-12 15:05:00,49.77,49.82,49.77,49.81,2900.0,40.0163,40.0565,40.0163,40.0485,2900.0
2006-09-12 15:10:00,49.8,49.82,49.79,49.81,10300.0,40.0404,40.0565,40.0324,40.0485,10300.0
2006-09-12 15:15:00,49.81,49.81,49.79,49.81,2700.0,40.0485,40.0485,40.0324,40.0485,2700.0
2006-09-12 15:20:00,49.83,49.9,49.82,49.87,16400.0,40.0646,40.1208,40.0565,40.0967,16400.0
2006-09-12 15:25:00,49.87,49.9,49.85,49.9,18000.0,40.0967,40.1208,40.0806,40.1208,18000.0
2006-09-12 15:30:00,49.9,49.91,49.86,49.89,71400.0,40.1208,40.1289,40.0887,40.1128,71400.0
2006-09-12 15:35:00,49.9,49.92,49.89,49.9,12700.0,40.1208,40.1369,40.1128,40.1208,12700.0
2006-09-12 15:40:00,49.9,49.94,49.89,49.91,13100.0,40.1208,40.153,40.1128,40.1289,13100.0
2006-09-12 15:45:00,49.93,49.94,49.89,49.89,20600.0,40.145,40.153,40.1128,40.1128,20600.0
2006-09-12 15:50:00,49.89,49.9,49.75,49.84,21100.0,40.1128,40.1208,40.0002,40.0726,21100.0
2006-09-12 15:55:00,49.84,49.88,49.82,49.88,61800.0,40.0726,40.1048,40.0565,40.1048,61800.0
2006-09-13 09:30:00,49.75,49.75,49.55,49.66,18700.0,40.0002,40.0002,39.8394,39.9279,18700.0
2006-09-13 09:35:00,49.8,49.81,49.73,49.79,11500.0,40.0404,40.0485,39.9842,40.0324,11500.0
2006-09-13 09:40:00,49.79,49.85,49.77,49.82,5800.0,40.0324,40.0806,40.0163,40.0565,5800.0
2006-09-13 09:45:00,49.82,49.85,49.75,49.81,13200.0,40.0565,40.0806,40.0002,40.0485,13200.0
2006-09-13 09:50:00,49.84,49.87,49.79,49.87,6700.0,40.0726,40.0967,40.0324,40.0967,6700.0
2006-09-13 09:55:00,49.89,49.95,49.88,49.93,7800.0,40.1128,40.161,40.1048,40.145,7800.0
2006-09-13 10:00:00,49.9,49.95,49.89,49.94,9800.0,40.1208,40.161,40.1128,40.153,9800.0
2006-09-13 10:05:00,49.93,49.98,49.91,49.93,13200.0,40.145,40.1852,40.1289,40.145,13200.0
2006-09-13 10:10:00,49.94,49.96,49.89,49.9,7900.0,40.153,40.1691,40.1128,40.1208,7900.0
2006-09-13 10:15:00,49.9,49.99,49.88,49.97,28600.0,40.1208,40.1932,40.1048,40.1771,28600.0
2006-09-13 10:20:00,49.99,49.99,49.93,49.94,4900.0,40.1932,40.1932,40.145,40.153,4900.0
2006-09-13 10:25:00,49.95,49.98,49.94,49.94,5600.0,40.161,40.1852,40.153,40.153,5600.0
2006-09-13 10:30:00,49.96,49.99,49.93,49.95,12600.0,40.1691,40.1932,40.145,40.161,12600.0
2006-09-13 10:35:00,49.94,49.94,49.87,49.93,9500.0,40.153,40.153,40.0967,40.145,9500.0
2006-09-13 10:40:00,49.91,49.94,49.9,49.92,7200.0,40.1289,40.153,40.1208,40.1369,7200.0
2006-09-13 10:45:00,49.92,49.99,49.91,49.95,11900.0,40.1369,40.1932,40.1289,40.161,11900.0
2006-09-13 10:50:00,49.95,49.98,49.94,49.97,7300.0,40.161,40.1852,40.153,40.1771,7300.0
2006-09-13 10:55:00,49.99,50.04,49.95,50.04,60800.0,40.1932,40.2334,40.161,40.2334,60800.0
2006-09-13 11:00:00,50.03,50.1,50.03,50.05,13500.0,40.2254,40.2816,40.2254,40.2414,13500.0
2006-09-13 11:05:00,50.03,50.14,49.96,50.12,34700.0,40.2254,40.3138,40.1691,40.2977,34700.0
2006-09-13 11:10:00,50.12,50.15,50.07,50.13,16200.0,40.2977,40.3219,40.2575,40.3058,16200.0
2006-09-13 11:15:00,50.15,50.15,50.07,50.07,6000.0,40.3219,40.3219,40.2575,40.2575,6000.0
2006-09-13 11:20:00,50.06,50.14,49.98,50.14,28000.0,40.2495,40.3138,40.1852,40.3138,28000.0
2006-09-13 11:25:00,50.12,50.13,49.91,49.94,25300.0,40.2977,40.3058,40.1289,40.153,25300.0
2006-09-13 11:30:00,49.95,50.0,49.94,49.95,13900.0,40.161,40.2012,40.153,40.161,13900.0
2006-09-13 11:35:00,49.95,49.96,49.93,49.94,7200.0,40.161,40.1691,40.145,40.153,7200.0
2006-09-13 11:40:00,49.94,49.94,49.74,49.74,10900.0,40.153,40.153,39.9922,39.9922,10900.0
2006-09-13 11:45:00,49.76,49.76,49.49,49.49,56900.0,40.0083,40.0083,39.7912,39.7912,56900.0
2006-09-13 11:50:00,49.5,49.52,49.34,49.37,33600.0,39.7992,39.8153,39.6706,39.6947,33600.0
2006-09-13 11:55:00,49.37,49.39,49.31,49.31,18300.0,39.6947,39.7108,39.6465,39.6465,18300.0
2006-09-13 12:00:00,49.33,49.33,49.23,49.26,26800.0,39.6625,39.6625,39.5821,39.6063,26800.0
2006-09-13 12:05:00,49.26,49.28,49.05,49.09,38600.0,39.6063,39.6223,39.4374,39.4696,38600.0
2006-09-13 12:10:00,49.1,49.22,49.04,49.18,51300.0,39.4776,39.5741,39.4294,39.5419,51300.0
2006-09-13 12:15:00,49.16,49.21,49.1,49.17,37100.0,39.5259,39.5661,39.4776,39.5339,37100.0
2006-09-13 12:20:00,49.17,49.23,49.1,49.14,24100.0,39.5339,39.5821,39.4776,39.5098,24100.0
2006-09-13 12:25:00,49.17,49.23,49.13,49.2,21600.0,39.5339,39.5821,39.5017,39.558,21600.0
2006-09-13 12:30:00,49.21,49.22,49.17,49.17,12200.0,39.5661,39.5741,39.5339,39.5339,12200.0
2006-09-13 12:35:00,49.18,49.18,49.13,49.14,29800.0,39.5419,39.5419,39.5017,39.5098,29800.0
2006-09-13 12:40:00,49.15,49.16,49.1,49.14,8800.0,39.5178,39.5259,39.4776,39.5098,8800.0
2006-09-13 12:45:00,49.13,49.15,49.1,49.13,30300.0,39.5017,39.5178,39.4776,39.5017,30300.0
2006-09-13 12:50:00,49.14,49.33,49.13,49.3,36100.0,39.5098,39.6625,39.5017,39.6384,36100.0
2006-09-13 12:55:00,49.3,49.36,49.3,49.32,9000.0,39.6384,39.6867,39.6384,39.6545,9000.0
2006-09-13 13:00:00,49.35,49.36,49.32,49.35,5900.0,39.6786,39.6867,39.6545,39.6786,5900.0
2006-09-13 13:05:00,49.35,49.41,49.32,49.4,25000.0,39.6786,39.7269,39.6545,39.7188,25000.0
2006-09-13 13:10:00,49.39,49.41,49.37,49.39,8300.0,39.7108,39.7269,39.6947,39.7108,8300.0
2006-09-13 13:15:00,49.39,49.48,49.39,49.46,21400.0,39.7108,39.7832,39.7108,39.7671,21400.0
2006-09-13 13:20:00,49.48,49.48,49.43,49.44,14000.0,39.7832,39.7832,39.743,39.751,14000.0
2006-09-13 13:25:00,49.44,49.45,49.4,49.4,11800.0,39.751,39.759,39.7188,39.7188,11800.0
2006-09-13 13:30:00,49.39,49.4,49.33,49.37,15400.0,39.7108,39.7188,39.6625,39.6947,15400.0
2006-09-13 13:35:00,49.38,49.41,49.38,49.41,9400.0,39.7028,39.7269,39.7028,39.7269,9400.0
2006-09-13 13:40:00,49.4,49.45,49.39,49.43,9800.0,39.7188,39.759,39.7108,39.743,9800.0
2006-09-13 13:45:00,49.43,49.51,49.41,49.44,15400.0,39.743,39.8073,39.7269,39.751,15400.0
2006-09-13 13:50:00,49.47,49.47,49.37,49.47,5900.0,39.7751,39.7751,39.6947,39.7751,5900.0
2006-09-13 13:55:00,49.47,49.48,49.42,49.45,4800.0,39.7751,39.7832,39.7349,39.759,4800.0
2006-09-13 14:00:00,49.45,49.51,49.45,49.49,8600.0,39.759,39.8073,39.759,39.7912,8600.0
2006-09-13 14:05:00,49.48,49.5,49.45,49.47,13300.0,39.7832,39.7992,39.759,39.7751,13300.0
2006-09-13 14:10:00,49.48,49.51,49.47,49.47,9300.0,39.7832,39.8073,39.7751,39.7751,9300.0
2006-09-13 14:15:00,49.47,49.51,49.47,49.49,24500.0,39.7751,39.8073,39.7751,39.7912,24500.0
2006-09-13 14:20:00,49.49,49.5,49.46,49.5,8200.0,39.7912,39.7992,39.7671,39.7992,8200.0
2006-09-13 14:25:00,49.51,49.53,49.49,49.5,6200.0,39.8073,39.8234,39.7912,39.7992,6200.0
2006-09-13 14:30:00,49.53,49.56,49.5,49.54,10400.0,39.8234,39.8475,39.7992,39.8314,10400.0
2006-09-13 14:35:00,49.56,49.58,49.53,49.53,12500.0,39.8475,39.8636,39.8234,39.8234,12500.0
2006-09-13 14:40:00,49.55,49.62,49.53,49.6,16000.0,39.8394,39.8957,39.8234,39.8796,16000.0
2006-09-13 14:45:00,49.59,49.65,49.57,49.6,24000.0,39.8716,39.9198,39.8555,39.8796,24000.0
2006-09-13 14:50:00,49.6,49.65,49.56,49.62,19500.0,39.8796,39.9198,39.8475,39.8957,19500.0
2006-09-13 14:55:00,49.61,49.71,49.61,49.65,18800.0,39.8877,39.9681,39.8877,39.9198,18800.0
2006-09-13 15:00:00,49.65,49.69,49.56,49.56,21800.0,39.9198,39.952,39.8475,39.8475,21800.0
2006-09-13 15:05:00,49.56,49.65,49.56,49.63,14500.0,39.8475,39.9198,39.8475,39.9038,14500.0
2006-09-13 15:10:00,49.64,49.68,49.63,49.65,14300.0,39.9118,39.944,39.9038,39.9198,14300.0
2006-09-13 15:15:00,49.66,49.66,49.62,49.64,5400.0,39.9279,39.9279,39.8957,39.9118,5400.0
2006-09-13 15:20:00,49.62,49.63,49.53,49.53,12900.0,39.8957,39.9038,39.8234,39.8234,12900.0
2006-09-13 15:25:00,49.56,49.57,49.48,49.48,9500.0,39.8475,39.8555,39.7832,39.7832,9500.0
2006-09-13 15:30:00,49.5,49.59,49.5,49.58,6200.0,39.7992,39.8716,39.7992,39.8636,6200.0
2006-09-13 15:35:00,49.59,49.65,49.58,49.61,16900.0,39.8716,39.9198,39.8636,39.8877,16900.0
2006-09-13 15:40:00,49.65,49.66,49.59,49.59,14100.0,39.9198,39.9279,39.8716,39.8716,14100.0
2006-09-13 15:45:00,49.59,49.73,49.59,49.73,15700.0,39.8716,39.9842,39.8716,39.9842,15700.0
2006-09-13 15:50:00,49.73,49.84,49.7,49.84,50000.0,39.9842,40.0726,39.96,40.0726,50000.0
2006-09-13 15:55:00,49.82,49.9,49.82,49.82,93300.0,40.0565,40.1208,40.0565,40.0565,93300.0
2006-09-14 09:30:00,49.79,49.95,49.77,49.86,26700.0,40.0324,40.161,40.0163,40.0887,26700.0
2006-09-14 09:35:00,49.85,49.85,49.68,49.81,36300.0,40.0806,40.0806,39.944,40.0485,36300.0
2006-09-14 09:40:00,49.85,49.9,49.84,49.85,10000.0,40.0806,40.1208,40.0726,40.0806,10000.0
2006-09-14 09:45:00,49.85,49.9,49.8,49.83,9100.0,40.0806,40.1208,40.0404,40.0646,9100.0
2006-09-14 09:50:00,49.85,49.85,49.76,49.79,11200.0,40.0806,40.0806,40.0083,40.0324,11200.0
2006-09-14 09:55:00,49.8,49.8,49.7,49.7,7000.0,40.0404,40.0404,39.96,39.96,7000.0
2006-09-14 10:00:00,49.7,49.7,49.59,49.59,5300.0,39.96,39.96,39.8716,39.8716,5300.0
2006-09-14 10:05:00,49.58,49.62,49.55,49.56,7300.0,39.8636,39.8957,39.8394,39.8475,7300.0
2006-09-14 10:10:00,49.57,49.58,49.54,49.56,2500.0,39.8555,39.8636,39.8314,39.8475,2500.0
2006-09-14 10:15:00,49.57,49.58,49.54,49.57,13000.0,39.8555,39.8636,39.8314,39.8555,13000.0
2006-09-14 10:20:00,49.56,49.58,49.5,49.5,14500.0,39.8475,39.8636,39.7992,39.7992,14500.0
2006-09-14 10:25:00,49.51,49.52,49.45,49.47,11400.0,39.8073,39.8153,39.759,39.7751,11400.0
2006-09-14 10:30:00,49.48,49.59,49.45,49.56,26900.0,39.7832,39.8716,39.759,39.8475,26900.0
2006-09-14 10:35:00,49.56,49.65,49.54,49.62,31900.0,39.8475,39.9198,39.8314,39.8957,31900.0
2006-09-14 10:40:00,49.62,49.62,49.51,49.57,20500.0,39.8957,39.8957,39.8073,39.8555,20500.0
2006-09-14 10:45:00,49.57,49.62,49.56,49.6,35100.0,39.8555,39.8957,39.8475,39.8796,35100.0
2006-09-14 10:50:00,49.59,49.66,49.57,49.63,9400.0,39.8716,39.9279,39.8555,39.9038,9400.0
2006-09-14 10:55:00,49.65,49.68,49.62,49.62,18400.0,39.9198,39.944,39.8957,39.8957,18400.0
2006-09-14 11:00:00,49.67,49.7,49.66,49.7,11300.0,39.9359,39.96,39.9279,39.96,11300.0
2006-09-14 11:05:00,49.69,49.7,49.64,49.64,6600.0,39.952,39.96,39.9118,39.9118,6600.0
2006-09-14 11:10:00,49.67,49.7,49.66,49.69,3400.0,39.9359,39.96,39.9279,39.952,3400.0
2006-09-14 11:15:00,49.69,49.75,49.67,49.73,13300.0,39.952,40.0002,39.9359,39.9842,13300.0
2006-09-14 11:20:00,49.73,49.77,49.7,49.73,15600.0,39.9842,40.0163,39.96,39.9842,15600.0
2006-09-14 11:25:00,49.71,49.77,49.65,49.66,13700.0,39.9681,40.0163,39.9198,39.9279,13700.0
2006-09-14 11:30:00,49.67,49.74,49.66,49.74,38700.0,39.9359,39.9922,39.9279,39.9922,38700.0
2006-09-14 11:35:00,49.71,49.75,49.7,49.72,11500.0,39.9681,40.0002,39.96,39.9761,11500.0
2006-09-14 11:40:00,49.71,49.73,49.68,49.68,7700.0,39.9681,39.9842,39.944,39.944,7700.0
2006-09-14 11:45:00,49.67,49.7,49.65,49.7,6700.0,39.9359,39.96,39.9198,39.96,6700.0
2006-09-14 11:50:00,49.7,49.85,49.68,49.78,33200.0,39.96,40.0806,39.944,40.0244,33200.0
2006-09-14 11:55:00,49.8,49.83,49.79,49.81,15800.0,40.0404,40.0646,40.0324,40.0485,15800.0
2006-09-14 12:00:00,49.83,49.87,49.81,49.85,13000.0,40.0646,40.0967,40.0485,40.0806,13000.0
2006-09-14 12:05:00,49.84,49.84,49.77,49.81,75300.0,40.0726,40.0726,40.0163,40.0485,75300.0
2006-09-14 12:10:00,49.8,49.84,49.76,49.84,90000.0,40.0404,40.0726,40.0083,40.0726,90000.0
2006-09-14 12:15:00,49.82,49.85,49.81,49.84,13200.0,40.0565,40.0806,40.0485,40.0726,13200.0
2006-09-14 12:20:00,49.84,49.85,49.78,49.78,54800.0,40.0726,40.0806,40.0244,40.0244,54800.0
2006-09-14 12:25:00,49.79,49.8,49.75,49.76,4500.0,40.0324,40.0404,40.0002,40.0083,4500.0
2006-09-14 12:30:00,49.75,49.76,49.72,49.72,1800.0,40.0002,40.0083,39.9761,39.9761,1800.0
2006-09-14 12:35:00,49.72,49.78,49.7,49.78,8000.0,39.9761,40.0244,39.96,40.0244,8000.0
2006-09-14 12:40:00,49.77,49.79,49.77,49.78,4000.0,40.0163,40.0324,40.0163,40.0244,4000.0
2006-09-14 12:45:00,49.79,49.82,49.77,49.82,3900.0,40.0324,40.0565,40.0163,40.0565,3900.0
2006-09-14 12:50:00,49.85,49.85,49.79,49.81,7600.0,40.0806,40.0806,40.0324,40.0485,7600.0
2006-09-14 12:55:00,49.8,49.88,49.8,49.82,10600.0,40.0404,40.1048,40.0404,40.0565,10600.0
2006-09-14 13:00:00,49.84,49.87,49.81,49.82,56300.0,40.0726,40.0967,40.0485,40.0565,56300.0
2006-09-14 13:05:00,49.81,49.83,49.76,49.81,11600.0,40.0485,40.0646,40.0083,40.0485,11600.0
2006-09-14 13:10:00,49.8,49.86,49.79,49.83,4900.0,40.0404,40.0887,40.0324,40.0646,4900.0
2006-09-14 13:15:00,49.83,49.84,49.8,49.8,6000.0,40.0646,40.0726,40.0404,40.0404,6000.0
2006-09-14 13:20:00,49.79,49.85,49.79,49.84,3400.0,40.0324,40.0806,40.0324,40.0726,3400.0
2006-09-14 13:25:00,49.85,49.86,49.83,49.84,6300.0,40.0806,40.0887,40.0646,40.0726,6300.0
2006-09-14 13:30:00,49.84,49.84,49.79,49.79,5700.0,40.0726,40.0726,40.0324,40.0324,5700.0
2006-09-14 13:35:00,49.79,49.85,49.79,49.85,9100.0,40.0324,40.0806,40.0324,40.0806,9100.0
2006-09-14 13:40:00,49.82,49.85,49.8,49.83,9900.0,40.0565,40.0806,40.0404,40.0646,9900.0
2006-09-14 13:45:00,49.85,49.87,49.82,49.87,21600.0,40.0806,40.0967,40.0565,40.0967,21600.0
2006-09-14 13:50:00,49.89,49.9,49.85,49.88,5400.0,40.1128,40.1208,40.0806,40.1048,5400.0
2006-09-14 13:55:00,49.92,49.97,49.91,49.93,10000.0,40.1369,40.1771,40.1289,40.145,10000.0
2006-09-14 14:00:00,49.93,49.94,49.9,49.92,14200.0,40.145,40.153,40.1208,40.1369,14200.0
2006-09-14 14:05:00,49.92,49.95,49.9,49.9,15500.0,40.1369,40.161,40.1208,40.1208,15500.0
2006-09-14 14:10:00,49.9,49.91,49.89,49.89,5500.0,40.1208,40.1289,40.1128,40.1128,5500.0
2006-09-14 14:15:00,49.89,49.98,49.88,49.96,10600.0,40.1128,40.1852,40.1048,40.1691,10600.0
2006-09-14 14:20:00,49.98,50.0,49.94,50.0,17200.0,40.1852,40.2012,40.153,40.2012,17200.0
2006-09-14 14:25:00,50.0,50.04,50.0,50.03,11300.0,40.2012,40.2334,40.2012,40.2254,11300.0
2006-09-14 14:30:00,50.03,50.07,50.01,50.06,13600.0,40.2254,40.2575,40.2093,40.2495,13600.0
2006-09-14 14:35:00,50.07,50.13,50.05,50.13,16700.0,40.2575,40.3058,40.2414,40.3058,16700.0
2006-09-14 14:40:00,50.14,50.16,50.1,50.1,21800.0,40.3138,40.3299,40.2816,40.2816,21800.0
2006-09-14 14:45:00,50.1,50.13,50.1,50.13,7600.0,40.2816,40.3058,40.2816,40.3058,7600.0
2006-09-14 14:50:00,50.13,50.16,50.1,50.16,16600.0,40.3058,40.3299,40.2816,40.3299,16600.0
2006-09-14 14:55:00,50.16,50.16,50.04,50.09,37500.0,40.3299,40.3299,40.2334,40.2736,37500.0
2006-09-14 15:00:00,50.08,50.08,49.97,50.01,23700.0,40.2656,40.2656,40.1771,40.2093,23700.0
2006-09-14 15:05:00,50.0,50.16,49.99,50.16,35900.0,40.2012,40.3299,40.1932,40.3299,35900.0
2006-09-14 15:10:00,50.16,50.16,50.03,50.08,16400.0,40.3299,40.3299,40.2254,40.2656,16400.0
2006-09-14 15:15:00,50.08,50.18,50.07,50.18,13100.0,40.2656,40.346,40.2575,40.346,13100.0
2006-09-14 15:20:00,50.18,50.21,50.15,50.21,13900.0,40.346,40.3701,40.3219,40.3701,13900.0
2006-09-14 15:25:00,50.21,50.25,50.06,50.25,67800.0,40.3701,40.4023,40.2495,40.4023,67800.0
2006-09-14 15:30:00,50.24,50.25,50.21,50.23,38900.0,40.3942,40.4023,40.3701,40.3862,38900.0
2006-09-14 15:35:00,50.24,50.25,50.18,50.21,22600.0,40.3942,40.4023,40.346,40.3701,22600.0
2006-09-14 15:40:00,50.21,50.22,50.17,50.21,12000.0,40.3701,40.3781,40.3379,40.3701,12000.0
2006-09-14 15:45:00,50.2,50.23,50.19,50.21,19500.0,40.3621,40.3862,40.354,40.3701,19500.0
2006-09-14 15:50:00,50.2,50.21,50.15,50.2,19900.0,40.3621,40.3701,40.3219,40.3621,19900.0
2006-09-14 15:55:00,50.2,50.24,50.19,50.22,25300.0,40.3621,40.3942,40.354,40.3781,25300.0
2006-09-15 09:30:00,50.49,50.49,50.22,50.38,275900.0,40.5952,40.5952,40.3781,40.5068,275900.0
2006-09-15 09:35:00,50.35,50.66,50.35,50.61,27100.0,40.4827,40.7319,40.4827,40.6917,27100.0
2006-09-15 09:40:00,50.61,50.75,50.57,50.67,17600.0,40.6917,40.8043,40.6595,40.7399,17600.0
2006-09-15 09:45:00,50.67,50.74,50.63,50.69,29800.0,40.7399,40.7962,40.7078,40.756,29800.0
2006-09-15 09:50:00,50.67,50.68,50.54,50.54,155400.0,40.7399,40.748,40.6354,40.6354,155400.0
2006-09-15 09:55:00,50.53,50.6,50.53,50.57,10100.0,40.6274,40.6837,40.6274,40.6595,10100.0
2006-09-15 10:00:00,50.57,50.64,50.5,50.5,157600.0,40.6595,40.7158,40.6033,40.6033,157600.0
2006-09-15 10:05:00,50.51,50.53,50.44,50.47,10700.0,40.6113,40.6274,40.555,40.5791,10700.0
2006-09-15 10:10:00,50.47,50.61,50.45,50.47,13700.0,40.5791,40.6917,40.5631,40.5791,13700.0
2006-09-15 10:15:00,50.46,50.58,50.45,50.52,12600.0,40.5711,40.6676,40.5631,40.6193,12600.0
2006-09-15 10:20:00,50.49,50.56,50.49,50.56,10600.0,40.5952,40.6515,40.5952,40.6515,10600.0
2006-09-15 10:25:00,50.56,50.59,50.49,50.5,20400.0,40.6515,40.6756,40.5952,40.6033,20400.0
2006-09-15 10:30:00,50.5,50.55,50.5,50.53,11800.0,40.6033,40.6435,40.6033,40.6274,11800.0
2006-09-15 10:35:00,50.53,50.55,50.52,50.54,14800.0,40.6274,40.6435,40.6193,40.6354,14800.0
2006-09-15 10:40:00,50.52,50.52,50.48,50.5,7200.0,40.6193,40.6193,40.5872,40.6033,7200.0
2006-09-15 10:45:00,50.5,50.55,50.48,50.54,16200.0,40.6033,40.6435,40.5872,40.6354,16200.0
2006-09-15 10:50:00,50.53,50.54,50.47,50.51,12100.0,40.6274,40.6354,40.5791,40.6113,12100.0
2006-09-15 10:55:00,50.51,50.59,50.51,50.53,35400.0,40.6113,40.6756,40.6113,40.6274,35400.0
2006-09-15 11:00:00,50.54,50.55,50.49,50.49,32300.0,40.6354,40.6435,40.5952,40.5952,32300.0
2006-09-15 11:05:00,50.5,50.51,50.41,50.44,30100.0,40.6033,40.6113,40.5309,40.555,30100.0
2006-09-15 11:10:00,50.4,50.44,50.34,50.37,14000.0,40.5229,40.555,40.4746,40.4987,14000.0
2006-09-15 11:15:00,50.34,50.36,50.19,50.21,53900.0,40.4746,40.4907,40.354,40.3701,53900.0
2006-09-15 11:20:00,50.2,50.22,50.18,50.22,37000.0,40.3621,40.3781,40.346,40.3781,37000.0
2006-09-15 11:25:00,50.23,50.27,50.23,50.27,6800.0,40.3862,40.4183,40.3862,40.4183,6800.0
2006-09-15 11:30:00,50.27,50.39,50.26,50.35,8400.0,40.4183,40.5148,40.4103,40.4827,8400.0
2006-09-15 11:35:00,50.35,50.39,50.34,50.35,9600.0,40.4827,40.5148,40.4746,40.4827,9600.0
2006-09-15 11:40:00,50.35,50.39,50.32,50.37,17700.0,40.4827,40.5148,40.4585,40.4987,17700.0
2006-09-15 11:45:00,50.35,50.42,50.35,50.41,11500.0,40.4827,40.5389,40.4827,40.5309,11500.0
2006-09-15 11:50:00,50.4,50.45,50.38,50.43,8200.0,40.5229,40.5631,40.5068,40.547,8200.0
2006-09-15 11:55:00,50.45,50.48,50.44,50.45,10300.0,40.5631,40.5872,40.555,40.5631,10300.0
2006-09-15 12:00:00,50.45,50.46,50.35,50.36,11300.0,40.5631,40.5711,40.4827,40.4907,11300.0
2006-09-15 12:05:00,50.36,50.37,50.34,50.36,6400.0,40.4907,40.4987,40.4746,40.4907,6400.0
2006-09-15 12:10:00,50.36,50.44,50.36,50.41,3400.0,40.4907,40.555,40.4907,40.5309,3400.0
2006-09-15 12:15:00,50.43,50.48,50.41,50.44,8400.0,40.547,40.5872,40.5309,40.555,8400.0
2006-09-15 12:20:00,50.44,50.46,50.4,50.41,9600.0,40.555,40.5711,40.5229,40.5309,9600.0
2006-09-15 12:25:00,50.42,50.45,50.4,50.42,8600.0,40.5389,40.5631,40.5229,40.5389,8600.0
2006-09-15 12:30:00,50.42,50.45,50.39,50.42,12700.0,40.5389,40.5631,40.5148,40.5389,12700.0
2006-09-15 12:35:00,50.43,50.44,50.39,50.43,7800.0,40.547,40.555,40.5148,40.547,7800.0
2006-09-15 12:40:00,50.41,50.41,50.36,50.39,9800.0,40.5309,40.5309,40.4907,40.5148,9800.0
2006-09-15 12:45:00,50.41,50.41,50.38,50.39,6200.0,40.5309,40.5309,40.5068,40.5148,6200.0
2006-09-15 12:50:00,50.39,50.4,50.36,50.38,7600.0,40.5148,40.5229,40.4907,40.5068,7600.0
2006-09-15 12:55:00,50.38,50.38,50.31,50.33,6500.0,40.5068,40.5068,40.4505,40.4666,6500.0
2006-09-15 13:00:00,50.33,50.36,50.33,50.34,6300.0,40.4666,40.4907,40.4666,40.4746,6300.0
2006-09-15 13:05:00,50.37,50.37,50.33,50.35,9100.0,40.4987,40.4987,40.4666,40.4827,9100.0
2006-09-15 13:10:00,50.35,50.36,50.31,50.31,10000.0,40.4827,40.4907,40.4505,40.4505,10000.0
2006-09-15 13:15:00,50.32,50.32,50.27,50.29,12700.0,40.4585,40.4585,40.4183,40.4344,12700.0
2006-09-15 13:20:00,50.3,50.32,50.29,50.3,8100.0,40.4425,40.4585,40.4344,40.4425,8100.0
2006-09-15 13:25:00,50.29,50.34,50.28,50.28,26100.0,40.4344,40.4746,40.4264,40.4264,26100.0
2006-09-15 13:30:00,50.27,50.27,50.22,50.22,5200.0,40.4183,40.4183,40.3781,40.3781,5200.0
2006-09-15 13:35:00,50.23,50.29,50.23,50.27,5300.0,40.3862,40.4344,40.3862,40.4183,5300.0
2006-09-15 13:40:00,50.29,50.31,50.28,50.28,7900.0,40.4344,40.4505,40.4264,40.4264,7900.0
2006-09-15 13:45:00,50.29,50.34,50.28,50.29,13800.0,40.4344,40.4746,40.4264,40.4344,13800.0
2006-09-15 13:50:00,50.28,50.32,50.25,50.27,11800.0,40.4264,40.4585,40.4023,40.4183,11800.0
2006-09-15 13:55:00,50.28,50.28,50.19,50.2,11200.0,40.4264,40.4264,40.354,40.3621,11200.0
2006-09-15 14:00:00,50.19,50.27,50.18,50.26,8700.0,40.354,40.4183,40.346,40.4103,8700.0
2006-09-15 14:05:00,50.27,50.32,50.27,50.3,18000.0,40.4183,40.4585,40.4183,40.4425,18000.0
2006-09-15 14:10:00,50.29,50.39,50.29,50.37,10800.0,40.4344,40.5148,40.4344,40.4987,10800.0
2006-09-15 14:15:00,50.38,50.38,50.34,50.37,11600.0,40.5068,40.5068,40.4746,40.4987,11600.0
2006-09-15 14:20:00,50.37,50.46,50.35,50.45,10500.0,40.4987,40.5711,40.4827,40.5631,10500.0
2006-09-15 14:25:00,50.45,50.49,50.43,50.46,18300.0,40.5631,40.5952,40.547,40.5711,18300.0
2006-09-15 14:30:00,50.45,50.5,50.42,50.43,24400.0,40.5631,40.6033,40.5389,40.547,24400.0
2006-09-15 14:35:00,50.44,50.5,50.41,50.46,29100.0,40.555,40.6033,40.5309,40.5711,29100.0
2006-09-15 14:40:00,50.45,50.49,50.39,50.45,30500.0,40.5631,40.5952,40.5148,40.5631,30500.0
2006-09-15 14:45:00,50.43,50.5,50.42,50.43,11500.0,40.547,40.6033,40.5389,40.547,11500.0
2006-09-15 14:50:00,50.44,50.48,50.43,50.45,25600.0,40.555,40.5872,40.547,40.5631,25600.0
2006-09-15 14:55:00,50.45,50.52,50.45,50.48,31600.0,40.5631,40.6193,40.5631,40.5872,31600.0
2006-09-15 15:00:00,50.48,50.58,50.46,50.56,52200.0,40.5872,40.6676,40.5711,40.6515,52200.0
2006-09-15 15:05:00,50.57,50.64,50.56,50.61,26900.0,40.6595,40.7158,40.6515,40.6917,26900.0
2006-09-15 15:10:00,50.59,50.71,50.59,50.71,28000.0,40.6756,40.7721,40.6756,40.7721,28000.0
2006-09-15 15:15:00,50.71,50.75,50.68,50.73,36800.0,40.7721,40.8043,40.748,40.7882,36800.0
2006-09-15 15:20:00,50.73,50.78,50.73,50.77,37600.0,40.7882,40.8284,40.7882,40.8203,37600.0
2006-09-15 15:25:00,50.77,50.83,50.76,50.83,38500.0,40.8203,40.8686,40.8123,40.8686,38500.0
2006-09-15 15:30:00,50.81,50.83,50.76,50.78,54800.0,40.8525,40.8686,40.8123,40.8284,54800.0
2006-09-15 15:35:00,50.78,50.93,50.77,50.8,59600.0,40.8284,40.949,40.8203,40.8445,59600.0
2006-09-15 15:40:00,50.8,50.95,50.8,50.95,71200.0,40.8445,40.9651,40.8445,40.9651,71200.0
2006-09-15 15:45:00,50.95,51.0,50.91,50.93,79200.0,40.9651,41.0053,40.9329,40.949,79200.0
2006-09-15 15:50:00,50.94,51.0,50.93,50.95,69300.0,40.957,41.0053,40.949,40.9651,69300.0
2006-09-15 15:55:00,50.95,50.95,50.88,50.88,86500.0,40.9651,40.9651,40.9088,40.9088,86500.0
2006-09-18 09:30:00,50.92,50.95,50.65,50.69,41400.0,40.9409,40.9651,40.7239,40.756,41400.0
2006-09-18 09:35:00,50.65,50.72,50.64,50.68,12300.0,40.7239,40.7801,40.7158,40.748,12300.0
2006-09-18 09:40:00,50.71,50.8,50.69,50.8,12400.0,40.7721,40.8445,40.756,40.8445,12400.0
2006-09-18 09:45:00,50.8,50.94,50.8,50.82,28300.0,40.8445,40.957,40.8445,40.8605,28300.0
2006-09-18 09:50:00,50.83,50.85,50.81,50.84,12200.0,40.8686,40.8847,40.8525,40.8766,12200.0
2006-09-18 09:55:00,50.81,50.9,50.81,50.86,10100.0,40.8525,40.9249,40.8525,40.8927,10100.0
2006-09-18 10:00:00,50.91,50.95,50.88,50.92,5000.0,40.9329,40.9651,40.9088,40.9409,5000.0
2006-09-18 10:05:00,50.9,50.9,50.87,50.89,8400.0,40.9249,40.9249,40.9007,40.9168,8400.0
2006-09-18 10:10:00,50.91,50.92,50.82,50.85,16100.0,40.9329,40.9409,40.8605,40.8847,16100.0
2006-09-18 10:15:00,50.85,50.85,50.76,50.76,24400.0,40.8847,40.8847,40.8123,40.8123,24400.0
2006-09-18 10:20:00,50.76,50.76,50.62,50.64,28000.0,40.8123,40.8123,40.6997,40.7158,28000.0
2006-09-18 10:25:00,50.64,50.69,50.63,50.67,9400.0,40.7158,40.756,40.7078,40.7399,9400.0
2006-09-18 10:30:00,50.67,50.67,50.57,50.6,11000.0,40.7399,40.7399,40.6595,40.6837,11000.0
2006-09-18 10:35:00,50.6,50.66,50.55,50.63,10900.0,40.6837,40.7319,40.6435,40.7078,10900.0
2006-09-18 10:40:00,50.63,50.66,50.58,50.63,6700.0,40.7078,40.7319,40.6676,40.7078,6700.0
2006-09-18 10:45:00,50.62,50.67,50.62,50.63,6400.0,40.6997,40.7399,40.6997,40.7078,6400.0
2006-09-18 10:50:00,50.65,50.67,50.62,50.63,8500.0,40.7239,40.7399,40.6997,40.7078,8500.0
2006-09-18 10:55:00,50.64,50.67,50.64,50.67,4800.0,40.7158,40.7399,40.7158,40.7399,4800.0
2006-09-18 11:00:00,50.67,50.73,50.64,50.7,24200.0,40.7399,40.7882,40.7158,40.7641,24200.0
2006-09-18 11:05:00,50.71,50.77,50.71,50.76,3400.0,40.7721,40.8203,40.7721,40.8123,3400.0
2006-09-18 11:10:00,50.76,50.85,50.75,50.81,8100.0,40.8123,40.8847,40.8043,40.8525,8100.0
2006-09-18 11:15:00,50.81,50.82,50.76,50.8,4700.0,40.8525,40.8605,40.8123,40.8445,4700.0
2006-09-18 11:20:00,50.85,50.88,50.84,50.85,2600.0,40.8847,40.9088,40.8766,40.8847,2600.0
2006-09-18 11:25:00,50.85,50.92,50.85,50.89,7000.0,40.8847,40.9409,40.8847,40.9168,7000.0
2006-09-18 11:30:00,50.9,50.92,50.88,50.92,9200.0,40.9249,40.9409,40.9088,40.9409,9200.0
2006-09-18 11:35:00,50.92,50.93,50.87,50.89,10200.0,40.9409,40.949,40.9007,40.9168,10200.0
2006-09-18 11:40:00,50.86,50.88,50.85,50.88,7200.0,40.8927,40.9088,40.8847,40.9088,7200.0
2006-09-18 11:45:00,50.86,50.92,50.86,50.88,20300.0,40.8927,40.9409,40.8927,40.9088,20300.0
2006-09-18 11:50:00,50.9,50.9,50.85,50.87,3600.0,40.9249,40.9249,40.8847,40.9007,3600.0
2006-09-18 11:55:00,50.87,50.94,50.86,50.93,7600.0,40.9007,40.957,40.8927,40.949,7600.0
2006-09-18 12:00:00,50.9,50.95,50.9,50.93,2600.0,40.9249,40.9651,40.9249,40.949,2600.0
2006-09-18 12:05:00,50.95,50.96,50.92,50.96,7800.0,40.9651,40.9731,40.9409,40.9731,7800.0
2006-09-18 12:10:00,50.94,50.95,50.91,50.91,4700.0,40.957,40.9651,40.9329,40.9329,4700.0
2006-09-18 12:15:00,50.94,50.97,50.91,50.94,5000.0,40.957,40.9812,40.9329,40.957,5000.0
2006-09-18 12:20:00,50.95,50.99,50.94,50.94,3900.0,40.9651,40.9972,40.957,40.957,3900.0
2006-09-18 12:25:00,50.94,50.96,50.9,50.94,7900.0,40.957,40.9731,40.9249,40.957,7900.0
2006-09-18 12:30:00,50.94,50.96,50.91,50.96,7300.0,40.957,40.9731,40.9329,40.9731,7300.0
2006-09-18 12:35:00,50.93,50.99,50.92,50.99,7000.0,40.949,40.9972,40.9409,40.9972,7000.0
2006-09-18 12:40:00,50.96,50.98,50.95,50.97,3300.0,40.9731,40.9892,40.9651,40.9812,3300.0
2006-09-18 12:45:00,50.97,51.0,50.96,50.98,9400.0,40.9812,41.0053,40.9731,40.9892,9400.0
2006-09-18 12:50:00,50.96,50.99,50.95,50.97,5100.0,40.9731,40.9972,40.9651,40.9812,5100.0
2006-09-18 12:55:00,50.95,50.98,50.94,50.95,3900.0,40.9651,40.9892,40.957,40.9651,3900.0
2006-09-18 13:00:00,50.95,50.97,50.92,50.97,5300.0,40.9651,40.9812,40.9409,40.9812,5300.0
2006-09-18 13:05:00,50.95,50.99,50.92,50.93,11200.0,40.9651,40.9972,40.9409,40.949,11200.0
2006-09-18 13:10:00,50.93,50.99,50.93,50.93,34900.0,40.949,40.9972,40.949,40.949,34900.0
2006-09-18 13:15:00,50.93,50.99,50.93,50.99,8000.0,40.949,40.9972,40.949,40.9972,8000.0
2006-09-18 13:20:00,50.99,51.0,50.95,50.99,10400.0,40.9972,41.0053,40.9651,40.9972,10400.0
2006-09-18 13:25:00,50.98,50.98,50.9,50.93,18900.0,40.9892,40.9892,40.9249,40.949,18900.0
2006-09-18 13:30:00,50.94,50.95,50.71,50.71,27200.0,40.957,40.9651,40.7721,40.7721,27200.0
2006-09-18 13:35:00,50.71,50.72,50.68,50.69,11900.0,40.7721,40.7801,40.748,40.756,11900.0
2006-09-18 13:40:00,50.7,50.7,50.57,50.62,13200.0,40.7641,40.7641,40.6595,40.6997,13200.0
2006-09-18 13:45:00,50.63,50.71,50.61,50.71,8400.0,40.7078,40.7721,40.6917,40.7721,8400.0
2006-09-18 13:50:00,50.7,50.77,50.67,50.72,13500.0,40.7641,40.8203,40.7399,40.7801,13500.0
2006-09-18 13:55:00,50.71,50.78,50.71,50.78,9300.0,40.7721,40.8284,40.7721,40.8284,9300.0
2006-09-18 14:00:00,50.78,50.78,50.73,50.75,14400.0,40.8284,40.8284,40.7882,40.8043,14400.0
2006-09-18 14:05:00,50.74,50.81,50.74,50.77,21700.0,40.7962,40.8525,40.7962,40.8203,21700.0
2006-09-18 14:10:00,50.73,50.79,50.73,50.77,9600.0,40.7882,40.8364,40.7882,40.8203,9600.0
2006-09-18 14:15:00,50.78,50.78,50.74,50.76,16700.0,40.8284,40.8284,40.7962,40.8123,16700.0
2006-09-18 14:20:00,50.76,50.81,50.76,50.78,7600.0,40.8123,40.8525,40.8123,40.8284,7600.0
2006-09-18 14:25:00,50.79,50.81,50.76,50.78,9100.0,40.8364,40.8525,40.8123,40.8284,9100.0
2006-09-18 14:30:00,50.77,50.79,50.74,50.78,19600.0,40.8203,40.8364,40.7962,40.8284,19600.0
2006-09-18 14:35:00,50.77,50.78,50.73,50.74,7200.0,40.8203,40.8284,40.7882,40.7962,7200.0
2006-09-18 14:40:00,50.74,50.75,50.65,50.67,9500.0,40.7962,40.8043,40.7239,40.7399,9500.0
2006-09-18 14:45:00,50.66,50.67,50.64,50.66,8000.0,40.7319,40.7399,40.7158,40.7319,8000.0
2006-09-18 14:50:00,50.65,50.75,50.65,50.73,12600.0,40.7239,40.8043,40.7239,40.7882,12600.0
2006-09-18 14:55:00,50.74,50.75,50.67,50.67,11400.0,40.7962,40.8043,40.7399,40.7399,11400.0
2006-09-18 15:00:00,50.68,50.68,50.58,50.6,15700.0,40.748,40.748,40.6676,40.6837,15700.0
2006-09-18 15:05:00,50.6,50.62,50.59,50.61,8600.0,40.6837,40.6997,40.6756,40.6917,8600.0
2006-09-18 15:10:00,50.61,50.7,50.59,50.65,29500.0,40.6917,40.7641,40.6756,40.7239,29500.0
2006-09-18 15:15:00,50.68,50.74,50.65,50.73,11500.0,40.748,40.7962,40.7239,40.7882,11500.0
2006-09-18 15:20:00,50.74,50.76,50.66,50.68,36600.0,40.7962,40.8123,40.7319,40.748,36600.0
2006-09-18 15:25:00,50.68,50.75,50.67,50.71,12800.0,40.748,40.8043,40.7399,40.7721,12800.0
2006-09-18 15:30:00,50.73,50.75,50.65,50.67,29700.0,40.7882,40.8043,40.7239,40.7399,29700.0
2006-09-18 15:35:00,50.67,50.7,50.63,50.66,15200.0,40.7399,40.7641,40.7078,40.7319,15200.0
2006-09-18 15:40:00,50.67,50.74,50.66,50.68,12400.0,40.7399,40.7962,40.7319,40.748,12400.0
2006-09-18 15:45:00,50.68,50.75,50.67,50.73,13600.0,40.748,40.8043,40.7399,40.7882,13600.0
2006-09-18 15:50:00,50.72,50.79,50.69,50.74,29200.0,40.7801,40.8364,40.756,40.7962,29200.0
2006-09-18 15:55:00,50.73,50.76,50.71,50.73,16700.0,40.7882,40.8123,40.7721,40.7882,16700.0
2006-09-19 09:30:00,50.8,50.81,50.7,50.74,21700.0,40.8445,40.8525,40.7641,40.7962,21700.0
2006-09-19 09:35:00,50.74,50.84,50.74,50.82,3400.0,40.7962,40.8766,40.7962,40.8605,3400.0
2006-09-19 09:40:00,50.82,50.9,50.8,50.84,4600.0,40.8605,40.9249,40.8445,40.8766,4600.0
2006-09-19 09:45:00,50.85,50.85,50.76,50.76,2900.0,40.8847,40.8847,40.8123,40.8123,2900.0
2006-09-19 09:50:00,50.75,50.75,50.69,50.69,7100.0,40.8043,40.8043,40.756,40.756,7100.0
2006-09-19 09:55:00,50.73,50.73,50.59,50.61,8600.0,40.7882,40.7882,40.6756,40.6917,8600.0
2006-09-19 10:00:00,50.6,50.67,50.59,50.66,6500.0,40.6837,40.7399,40.6756,40.7319,6500.0
2006-09-19 10:05:00,50.66,50.66,50.62,50.64,9600.0,40.7319,40.7319,40.6997,40.7158,9600.0
2006-09-19 10:10:00,50.63,50.7,50.62,50.7,5200.0,40.7078,40.7641,40.6997,40.7641,5200.0
2006-09-19 10:15:00,50.68,50.69,50.57,50.62,9100.0,40.748,40.756,40.6595,40.6997,9100.0
2006-09-19 10:20:00,50.62,50.69,50.59,50.69,7600.0,40.6997,40.756,40.6756,40.756,7600.0
2006-09-19 10:25:00,50.7,50.78,50.68,50.77,5700.0,40.7641,40.8284,40.748,40.8203,5700.0
2006-09-19 10:30:00,50.79,50.79,50.74,50.75,2600.0,40.8364,40.8364,40.7962,40.8043,2600.0
2006-09-19 10:35:00,50.77,50.77,50.6,50.66,6700.0,40.8203,40.8203,40.6837,40.7319,6700.0
2006-09-19 10:40:00,50.66,50.68,50.62,50.65,3200.0,40.7319,40.748,40.6997,40.7239,3200.0
2006-09-19 10:45:00,50.65,50.68,50.65,50.65,4500.0,40.7239,40.748,40.7239,40.7239,4500.0
2006-09-19 10:50:00,50.68,50.69,50.62,50.62,5900.0,40.748,40.756,40.6997,40.6997,5900.0
2006-09-19 10:55:00,50.62,50.63,50.59,50.59,6600.0,40.6997,40.7078,40.6756,40.6756,6600.0
2006-09-19 11:00:00,50.59,50.6,50.55,50.58,13300.0,40.6756,40.6837,40.6435,40.6676,13300.0
2006-09-19 11:05:00,50.57,50.58,50.54,50.57,14900.0,40.6595,40.6676,40.6354,40.6595,14900.0
2006-09-19 11:10:00,50.57,50.62,50.56,50.62,12500.0,40.6595,40.6997,40.6515,40.6997,12500.0
2006-09-19 11:15:00,50.61,50.7,50.58,50.68,14400.0,40.6917,40.7641,40.6676,40.748,14400.0
2006-09-19 11:20:00,50.66,50.69,50.66,50.69,6700.0,40.7319,40.756,40.7319,40.756,6700.0
2006-09-19 11:25:00,50.69,50.69,50.64,50.64,7800.0,40.756,40.756,40.7158,40.7158,7800.0
2006-09-19 11:30:00,50.67,50.67,50.62,50.65,13300.0,40.7399,40.7399,40.6997,40.7239,13300.0
2006-09-19 11:35:00,50.67,50.7,50.64,50.66,9300.0,40.7399,40.7641,40.7158,40.7319,9300.0
2006-09-19 11:40:00,50.67,50.68,50.6,50.66,11200.0,40.7399,40.748,40.6837,40.7319,11200.0
2006-09-19 11:45:00,50.66,50.7,50.63,50.7,6900.0,40.7319,40.7641,40.7078,40.7641,6900.0
2006-09-19 11:50:00,50.68,50.75,50.68,50.72,8900.0,40.748,40.8043,40.748,40.7801,8900.0
2006-09-19 11:55:00,50.72,50.76,50.7,50.74,7600.0,40.7801,40.8123,40.7641,40.7962,7600.0
2006-09-19 12:00:00,50.76,50.79,50.73,50.77,5500.0,40.8123,40.8364,40.7882,40.8203,5500.0
2006-09-19 12:05:00,50.73,50.78,50.73,50.75,3900.0,40.7882,40.8284,40.7882,40.8043,3900.0
2006-09-19 12:10:00,50.75,50.76,50.7,50.73,3900.0,40.8043,40.8123,40.7641,40.7882,3900.0
2006-09-19 12:15:00,50.71,50.74,50.6,50.6,27500.0,40.7721,40.7962,40.6837,40.6837,27500.0
2006-09-19 12:20:00,50.6,50.79,50.57,50.71,41900.0,40.6837,40.8364,40.6595,40.7721,41900.0
2006-09-19 12:25:00,50.72,50.76,50.67,50.76,13900.0,40.7801,40.8123,40.7399,40.8123,13900.0
2006-09-19 12:30:00,50.75,50.83,50.75,50.83,7800.0,40.8043,40.8686,40.8043,40.8686,7800.0
2006-09-19 12:35:00,50.83,50.83,50.71,50.72,13500.0,40.8686,40.8686,40.7721,40.7801,13500.0
2006-09-19 12:40:00,50.73,50.74,50.66,50.7,21100.0,40.7882,40.7962,40.7319,40.7641,21100.0
2006-09-19 12:45:00,50.7,50.73,50.7,50.73,13600.0,40.7641,40.7882,40.7641,40.7882,13600.0
2006-09-19 12:50:00,50.73,50.73,50.66,50.66,6800.0,40.7882,40.7882,40.7319,40.7319,6800.0
2006-09-19 12:55:00,50.66,50.66,50.63,50.63,4700.0,40.7319,40.7319,40.7078,40.7078,4700.0
2006-09-19 13:00:00,50.62,50.63,50.6,50.6,8800.0,40.6997,40.7078,40.6837,40.6837,8800.0
2006-09-19 13:05:00,50.59,50.6,50.54,50.55,9900.0,40.6756,40.6837,40.6354,40.6435,9900.0
2006-09-19 13:10:00,50.54,50.54,50.49,50.5,9700.0,40.6354,40.6354,40.5952,40.6033,9700.0
2006-09-19 13:15:00,50.5,50.52,50.5,50.52,7200.0,40.6033,40.6193,40.6033,40.6193,7200.0
2006-09-19 13:20:00,50.52,50.58,50.5,50.58,10400.0,40.6193,40.6676,40.6033,40.6676,10400.0
2006-09-19 13:25:00,50.58,50.6,50.52,50.54,7300.0,40.6676,40.6837,40.6193,40.6354,7300.0
2006-09-19 13:30:00,50.54,50.55,50.51,50.51,2900.0,40.6354,40.6435,40.6113,40.6113,2900.0
2006-09-19 13:35:00,50.5,50.51,50.44,50.49,21300.0,40.6033,40.6113,40.555,40.5952,21300.0
2006-09-19 13:40:00,50.48,50.55,50.47,50.51,11300.0,40.5872,40.6435,40.5791,40.6113,11300.0
2006-09-19 13:45:00,50.5,50.58,50.5,50.53,12400.0,40.6033,40.6676,40.6033,40.6274,12400.0
2006-09-19 13:50:00,50.53,50.54,50.52,50.54,5900.0,40.6274,40.6354,40.6193,40.6354,5900.0
2006-09-19 13:55:00,50.53,50.6,50.53,50.55,6900.0,40.6274,40.6837,40.6274,40.6435,6900.0
2006-09-19 14:00:00,50.55,50.55,50.51,50.52,8600.0,40.6435,40.6435,40.6113,40.6193,8600.0
2006-09-19 14:05:00,50.52,50.52,50.45,50.45,9500.0,40.6193,40.6193,40.5631,40.5631,9500.0
2006-09-19 14:10:00,50.45,50.49,50.44,50.47,6400.0,40.5631,40.5952,40.555,40.5791,6400.0
2006-09-19 14:15:00,50.47,50.52,50.46,50.52,8300.0,40.5791,40.6193,40.5711,40.6193,8300.0
2006-09-19 14:20:00,50.52,50.55,50.51,50.53,10300.0,40.6193,40.6435,40.6113,40.6274,10300.0
2006-09-19 14:25:00,50.54,50.56,50.51,50.52,12900.0,40.6354,40.6515,40.6113,40.6193,12900.0
2006-09-19 14:30:00,50.52,50.53,50.46,50.47,13900.0,40.6193,40.6274,40.5711,40.5791,13900.0
2006-09-19 14:35:00,50.48,50.51,50.46,50.48,11800.0,40.5872,40.6113,40.5711,40.5872,11800.0
2006-09-19 14:40:00,50.48,50.48,50.41,50.42,7000.0,40.5872,40.5872,40.5309,40.5389,7000.0
2006-09-19 14:45:00,50.41,50.47,50.41,50.46,9700.0,40.5309,40.5791,40.5309,40.5711,9700.0
2006-09-19 14:50:00,50.45,50.46,50.39,50.45,15500.0,40.5631,40.5711,40.5148,40.5631,15500.0
2006-09-19 14:55:00,50.47,50.54,50.45,50.51,9000.0,40.5791,40.6354,40.5631,40.6113,9000.0
2006-09-19 15:00:00,50.52,50.52,50.45,50.5,14300.0,40.6193,40.6193,40.5631,40.6033,14300.0
2006-09-19 15:05:00,50.52,50.52,50.43,50.48,7000.0,40.6193,40.6193,40.547,40.5872,7000.0
2006-09-19 15:10:00,50.49,50.55,50.49,50.49,12200.0,40.5952,40.6435,40.5952,40.5952,12200.0
2006-09-19 15:15:00,50.49,50.51,50.44,50.44,5700.0,40.5952,40.6113,40.555,40.555,5700.0
2006-09-19 15:20:00,50.44,50.48,50.42,50.48,19400.0,40.555,40.5872,40.5389,40.5872,19400.0
2006-09-19 15:25:00,50.46,50.48,50.44,50.46,8200.0,40.5711,40.5872,40.555,40.5711,8200.0
2006-09-19 15:30:00,50.47,50.58,50.46,50.58,10700.0,40.5791,40.6676,40.5711,40.6676,10700.0
2006-09-19 15:35:00,50.58,50.58,50.5,50.53,9800.0,40.6676,40.6676,40.6033,40.6274,9800.0
2006-09-19 15:40:00,50.54,50.65,50.53,50.65,11300.0,40.6354,40.7239,40.6274,40.7239,11300.0
2006-09-19 15:45:00,50.66,50.67,50.63,50.64,6500.0,40.7319,40.7399,40.7078,40.7158,6500.0
2006-09-19 15:50:00,50.63,50.69,50.63,50.69,21400.0,40.7078,40.756,40.7078,40.756,21400.0
2006-09-19 15:55:00,50.7,50.7,50.63,50.63,26400.0,40.7641,40.7641,40.7078,40.7078,26400.0
2006-09-20 09:30:00,50.45,50.63,50.45,50.63,33000.0,40.5631,40.7078,40.5631,40.7078,33000.0
2006-09-20 09:35:00,50.6,50.6,50.27,50.35,48400.0,40.6837,40.6837,40.4183,40.4827,48400.0
2006-09-20 09:40:00,50.31,50.4,50.1,50.22,41300.0,40.4505,40.5229,40.2816,40.3781,41300.0
2006-09-20 09:45:00,50.14,50.35,50.14,50.35,12400.0,40.3138,40.4827,40.3138,40.4827,12400.0
2006-09-20 09:50:00,50.35,50.41,50.27,50.27,19700.0,40.4827,40.5309,40.4183,40.4183,19700.0
2006-09-20 09:55:00,50.27,50.34,50.16,50.16,45000.0,40.4183,40.4746,40.3299,40.3299,45000.0
2006-09-20 10:00:00,50.18,50.26,50.17,50.22,14500.0,40.346,40.4103,40.3379,40.3781,14500.0
2006-09-20 10:05:00,50.18,50.25,50.18,50.23,6900.0,40.346,40.4023,40.346,40.3862,6900.0
2006-09-20 10:10:00,50.23,50.25,50.13,50.13,11800.0,40.3862,40.4023,40.3058,40.3058,11800.0
2006-09-20 10:15:00,50.15,50.15,50.09,50.1,15100.0,40.3219,40.3219,40.2736,40.2816,15100.0
2006-09-20 10:20:00,50.08,50.09,49.95,50.07,24400.0,40.2656,40.2736,40.161,40.2575,24400.0
2006-09-20 10:25:00,50.05,50.18,50.01,50.18,31400.0,40.2414,40.346,40.2093,40.346,31400.0
2006-09-20 10:30:00,50.23,50.45,50.22,50.43,14500.0,40.3862,40.5631,40.3781,40.547,14500.0
2006-09-20 10:35:00,50.45,50.46,50.4,50.46,20900.0,40.5631,40.5711,40.5229,40.5711,20900.0
2006-09-20 10:40:00,50.45,50.49,50.33,50.36,24300.0,40.5631,40.5952,40.4666,40.4907,24300.0
2006-09-20 10:45:00,50.36,50.36,50.32,50.35,8800.0,40.4907,40.4907,40.4585,40.4827,8800.0
2006-09-20 10:50:00,50.36,50.37,50.25,50.37,16100.0,40.4907,40.4987,40.4023,40.4987,16100.0
2006-09-20 10:55:00,50.39,50.43,50.35,50.43,5100.0,40.5148,40.547,40.4827,40.547,5100.0
2006-09-20 11:00:00,50.44,50.45,50.37,50.38,8400.0,40.555,40.5631,40.4987,40.5068,8400.0
2006-09-20 11:05:00,50.38,50.43,50.38,50.42,5900.0,40.5068,40.547,40.5068,40.5389,5900.0
2006-09-20 11:10:00,50.43,50.46,50.43,50.46,3800.0,40.547,40.5711,40.547,40.5711,3800.0
2006-09-20 11:15:00,50.45,50.47,50.44,50.44,9300.0,40.5631,40.5791,40.555,40.555,9300.0
2006-09-20 11:20:00,50.44,50.46,50.43,50.46,3100.0,40.555,40.5711,40.547,40.5711,3100.0
2006-09-20 11:25:00,50.46,50.52,50.45,50.47,7200.0,40.5711,40.6193,40.5631,40.5791,7200.0
2006-09-20 11:30:00,50.47,50.47,50.37,50.4,9300.0,40.5791,40.5791,40.4987,40.5229,9300.0
2006-09-20 11:35:00,50.41,50.41,50.37,50.41,4000.0,40.5309,40.5309,40.4987,40.5309,4000.0
2006-09-20 11:40:00,50.4,50.43,50.4,50.43,4200.0,40.5229,40.547,40.5229,40.547,4200.0
2006-09-20 11:45:00,50.45,50.52,50.42,50.52,5800.0,40.5631,40.6193,40.5389,40.6193,5800.0
2006-09-20 11:50:00,50.52,50.6,50.52,50.56,20400.0,40.6193,40.6837,40.6193,40.6515,20400.0
2006-09-20 11:55:00,50.56,50.57,50.53,50.55,2800.0,40.6515,40.6595,40.6274,40.6435,2800.0
2006-09-20 12:00:00,50.55,50.57,50.53,50.55,28800.0,40.6435,40.6595,40.6274,40.6435,28800.0
2006-09-20 12:05:00,50.57,50.57,50.46,50.54,22700.0,40.6595,40.6595,40.5711,40.6354,22700.0
2006-09-20 12:10:00,50.54,50.58,50.54,50.58,7000.0,40.6354,40.6676,40.6354,40.6676,7000.0
2006-09-20 12:15:00,50.56,50.6,50.55,50.6,3700.0,40.6515,40.6837,40.6435,40.6837,3700.0
2006-09-20 12:20:00,50.6,50.65,50.59,50.59,21400.0,40.6837,40.7239,40.6756,40.6756,21400.0
2006-09-20 12:25:00,50.58,50.58,50.54,50.57,7600.0,40.6676,40.6676,40.6354,40.6595,7600.0
2006-09-20 12:30:00,50.57,50.61,50.56,50.58,5600.0,40.6595,40.6917,40.6515,40.6676,5600.0
2006-09-20 12:35:00,50.58,50.6,50.48,50.48,11400.0,40.6676,40.6837,40.5872,40.5872,11400.0
2006-09-20 12:40:00,50.48,50.5,50.37,50.38,17800.0,40.5872,40.6033,40.4987,40.5068,17800.0
2006-09-20 12:45:00,50.38,50.38,50.28,50.28,30700.0,40.5068,40.5068,40.4264,40.4264,30700.0
2006-09-20 12:50:00,50.28,50.29,50.2,50.21,15600.0,40.4264,40.4344,40.3621,40.3701,15600.0
2006-09-20 12:55:00,50.21,50.24,50.2,50.22,7800.0,40.3701,40.3942,40.3621,40.3781,7800.0
2006-09-20 13:00:00,50.22,50.27,50.21,50.25,8100.0,40.3781,40.4183,40.3701,40.4023,8100.0
2006-09-20 13:05:00,50.24,50.27,50.24,50.25,4500.0,40.3942,40.4183,40.3942,40.4023,4500.0
2006-09-20 13:10:00,50.24,50.25,50.16,50.16,23400.0,40.3942,40.4023,40.3299,40.3299,23400.0
2006-09-20 13:15:00,50.16,50.18,50.11,50.17,10300.0,40.3299,40.346,40.2897,40.3379,10300.0
2006-09-20 13:20:00,50.17,50.22,50.17,50.2,7100.0,40.3379,40.3781,40.3379,40.3621,7100.0
2006-09-20 13:25:00,50.22,50.25,50.22,50.23,3600.0,40.3781,40.4023,40.3781,40.3862,3600.0
2006-09-20 13:30:00,50.24,50.27,50.23,50.26,12200.0,40.3942,40.4183,40.3862,40.4103,12200.0
2006-09-20 13:35:00,50.25,50.3,50.23,50.3,6600.0,40.4023,40.4425,40.3862,40.4425,6600.0
2006-09-20 13:40:00,50.29,50.37,50.29,50.37,6300.0,40.4344,40.4987,40.4344,40.4987,6300.0
2006-09-20 13:45:00,50.36,50.42,50.35,50.42,7000.0,40.4907,40.5389,40.4827,40.5389,7000.0
2006-09-20 13:50:00,50.41,50.41,50.33,50.34,12800.0,40.5309,40.5309,40.4666,40.4746,12800.0
2006-09-20 13:55:00,50.34,50.35,50.29,50.35,8100.0,40.4746,40.4827,40.4344,40.4827,8100.0
2006-09-20 14:00:00,50.35,50.45,50.35,50.45,12700.0,40.4827,40.5631,40.4827,40.5631,12700.0
2006-09-20 14:05:00,50.44,50.46,50.42,50.44,6000.0,40.555,40.5711,40.5389,40.555,6000.0
2006-09-20 14:10:00,50.47,50.5,50.42,50.45,11700.0,40.5791,40.6033,40.5389,40.5631,11700.0
2006-09-20 14:15:00,50.44,50.45,50.26,50.29,27900.0,40.555,40.5631,40.4103,40.4344,27900.0
2006-09-20 14:20:00,50.29,50.35,50.25,50.35,17200.0,40.4344,40.4827,40.4023,40.4827,17200.0
2006-09-20 14:25:00,50.36,50.39,50.3,50.3,19500.0,40.4907,40.5148,40.4425,40.4425,19500.0
2006-09-20 14:30:00,50.3,50.36,50.2,50.36,11800.0,40.4425,40.4907,40.3621,40.4907,11800.0
2006-09-20 14:35:00,50.39,50.39,50.28,50.28,8600.0,40.5148,40.5148,40.4264,40.4264,8600.0
2006-09-20 14:40:00,50.28,50.34,50.24,50.34,9000.0,40.4264,40.4746,40.3942,40.4746,9000.0
2006-09-20 14:45:00,50.33,50.35,50.27,50.3,8300.0,40.4666,40.4827,40.4183,40.4425,8300.0
2006-09-20 14:50:00,50.3,50.35,50.28,50.35,18400.0,40.4425,40.4827,40.4264,40.4827,18400.0
2006-09-20 14:55:00,50.35,50.4,50.33,50.4,9900.0,40.4827,40.5229,40.4666,40.5229,9900.0
2006-09-20 15:00:00,50.4,50.45,50.4,50.44,25700.0,40.5229,40.5631,40.5229,40.555,25700.0
2006-09-20 15:05:00,50.44,50.44,50.39,50.4,13200.0,40.555,40.555,40.5148,40.5229,13200.0
2006-09-20 15:10:00,50.41,50.43,50.4,50.4,6800.0,40.5309,40.547,40.5229,40.5229,6800.0
2006-09-20 15:15:00,50.41,50.44,50.4,50.44,5100.0,40.5309,40.555,40.5229,40.555,5100.0
2006-09-20 15:20:00,50.44,50.45,50.41,50.44,18700.0,40.555,40.5631,40.5309,40.555,18700.0
2006-09-20 15:25:00,50.43,50.5,50.43,50.5,41100.0,40.547,40.6033,40.547,40.6033,41100.0
2006-09-20 15:30:00,50.5,50.73,50.49,50.73,27100.0,40.6033,40.7882,40.5952,40.7882,27100.0
2006-09-20 15:35:00,50.71,50.77,50.67,50.67,20000.0,40.7721,40.8203,40.7399,40.7399,20000.0
2006-09-20 15:40:00,50.71,50.72,50.65,50.69,20500.0,40.7721,40.7801,40.7239,40.756,20500.0
2006-09-20 15:45:00,50.69,50.69,50.64,50.68,23200.0,40.756,40.756,40.7158,40.748,23200.0
2006-09-20 15:50:00,50.68,50.68,50.64,50.66,29600.0,40.748,40.748,40.7158,40.7319,29600.0
2006-09-20 15:55:00,50.66,50.69,50.64,50.66,33100.0,40.7319,40.756,40.7158,40.7319,33100.0
2006-09-21 09:30:00,50.7,50.85,50.7,50.83,12300.0,40.7641,40.8847,40.7641,40.8686,12300.0
2006-09-21 09:35:00,50.84,50.87,50.84,50.86,8600.0,40.8766,40.9007,40.8766,40.8927,8600.0
2006-09-21 09:40:00,50.84,50.84,50.58,50.58,17800.0,40.8766,40.8766,40.6676,40.6676,17800.0
2006-09-21 09:45:00,50.62,50.68,50.52,50.54,10100.0,40.6997,40.748,40.6193,40.6354,10100.0
2006-09-21 09:50:00,50.54,50.55,50.45,50.46,11700.0,40.6354,40.6435,40.5631,40.5711,11700.0
2006-09-21 09:55:00,50.46,50.46,50.27,50.27,28700.0,40.5711,40.5711,40.4183,40.4183,28700.0
2006-09-21 10:00:00,50.27,50.36,50.25,50.36,16000.0,40.4183,40.4907,40.4023,40.4907,16000.0
2006-09-21 10:05:00,50.38,50.38,50.31,50.32,11600.0,40.5068,40.5068,40.4505,40.4585,11600.0
2006-09-21 10:10:00,50.34,50.34,50.28,50.33,7100.0,40.4746,40.4746,40.4264,40.4666,7100.0
2006-09-21 10:15:00,50.33,50.37,50.31,50.37,11900.0,40.4666,40.4987,40.4505,40.4987,11900.0
2006-09-21 10:20:00,50.37,50.45,50.36,50.41,20900.0,40.4987,40.5631,40.4907,40.5309,20900.0
2006-09-21 10:25:00,50.41,50.51,50.41,50.51,6400.0,40.5309,40.6113,40.5309,40.6113,6400.0
2006-09-21 10:30:00,50.51,50.53,50.49,50.49,3200.0,40.6113,40.6274,40.5952,40.5952,3200.0
2006-09-21 10:35:00,50.52,50.52,50.37,50.41,6600.0,40.6193,40.6193,40.4987,40.5309,6600.0
2006-09-21 10:40:00,50.38,50.41,50.34,50.35,10000.0,40.5068,40.5309,40.4746,40.4827,10000.0
2006-09-21 10:45:00,50.36,50.38,50.3,50.32,6000.0,40.4907,40.5068,40.4425,40.4585,6000.0
2006-09-21 10:50:00,50.31,50.31,50.27,50.27,12700.0,40.4505,40.4505,40.4183,40.4183,12700.0
2006-09-21 10:55:00,50.27,50.33,50.25,50.31,14700.0,40.4183,40.4666,40.4023,40.4505,14700.0
2006-09-21 11:00:00,50.31,50.43,50.31,50.41,11000.0,40.4505,40.547,40.4505,40.5309,11000.0
2006-09-21 11:05:00,50.41,50.41,50.36,50.39,8800.0,40.5309,40.5309,40.4907,40.5148,8800.0
2006-09-21 11:10:00,50.37,50.46,50.37,50.44,5300.0,40.4987,40.5711,40.4987,40.555,5300.0
2006-09-21 11:15:00,50.45,50.53,50.43,50.51,3800.0,40.5631,40.6274,40.547,40.6113,3800.0
2006-09-21 11:20:00,50.53,50.55,50.5,50.52,9300.0,40.6274,40.6435,40.6033,40.6193,9300.0
2006-09-21 11:25:00,50.51,50.52,50.37,50.38,15100.0,40.6113,40.6193,40.4987,40.5068,15100.0
2006-09-21 11:30:00,50.39,50.48,50.38,50.48,10700.0,40.5148,40.5872,40.5068,40.5872,10700.0
2006-09-21 11:35:00,50.47,50.49,50.4,50.4,8900.0,40.5791,40.5952,40.5229,40.5229,8900.0
2006-09-21 11:40:00,50.4,50.41,50.31,50.33,9700.0,40.5229,40.5309,40.4505,40.4666,9700.0
2006-09-21 11:45:00,50.33,50.4,50.33,50.39,8700.0,40.4666,40.5229,40.4666,40.5148,8700.0
2006-09-21 11:50:00,50.4,50.5,50.39,50.48,10800.0,40.5229,40.6033,40.5148,40.5872,10800.0
2006-09-21 11:55:00,50.49,50.51,50.44,50.49,4300.0,40.5952,40.6113,40.555,40.5952,4300.0
2006-09-21 12:00:00,50.5,50.5,50.33,50.36,10200.0,40.6033,40.6033,40.4666,40.4907,10200.0
2006-09-21 12:05:00,50.36,50.36,50.3,50.36,5400.0,40.4907,40.4907,40.4425,40.4907,5400.0
2006-09-21 12:10:00,50.29,50.44,50.28,50.42,10800.0,40.4344,40.555,40.4264,40.5389,10800.0
2006-09-21 12:15:00,50.44,50.45,50.29,50.3,16100.0,40.555,40.5631,40.4344,40.4425,16100.0
2006-09-21 12:20:00,50.29,50.34,50.27,50.27,5700.0,40.4344,40.4746,40.4183,40.4183,5700.0
2006-09-21 12:25:00,50.26,50.29,50.21,50.23,4200.0,40.4103,40.4344,40.3701,40.3862,4200.0
2006-09-21 12:30:00,50.23,50.27,50.19,50.21,5600.0,40.3862,40.4183,40.354,40.3701,5600.0
2006-09-21 12:35:00,50.21,50.26,50.21,50.22,6500.0,40.3701,40.4103,40.3701,40.3781,6500.0
2006-09-21 12:40:00,50.24,50.28,50.17,50.17,7700.0,40.3942,40.4264,40.3379,40.3379,7700.0
2006-09-21 12:45:00,50.18,50.25,50.17,50.22,5000.0,40.346,40.4023,40.3379,40.3781,5000.0
2006-09-21 12:50:00,50.21,50.23,50.18,50.23,4900.0,40.3701,40.3862,40.346,40.3862,4900.0
2006-09-21 12:55:00,50.24,50.3,50.23,50.27,8200.0,40.3942,40.4425,40.3862,40.4183,8200.0
2006-09-21 13:00:00,50.29,50.32,50.24,50.24,5500.0,40.4344,40.4585,40.3942,40.3942,5500.0
2006-09-21 13:05:00,50.24,50.26,50.2,50.24,6500.0,40.3942,40.4103,40.3621,40.3942,6500.0
2006-09-21 13:10:00,50.26,50.34,50.26,50.32,8300.0,40.4103,40.4746,40.4103,40.4585,8300.0
2006-09-21 13:15:00,50.33,50.35,50.24,50.35,13600.0,40.4666,40.4827,40.3942,40.4827,13600.0
2006-09-21 13:20:00,50.35,50.37,50.33,50.34,4400.0,40.4827,40.4987,40.4666,40.4746,4400.0
2006-09-21 13:25:00,50.31,50.31,50.27,50.3,5200.0,40.4505,40.4505,40.4183,40.4425,5200.0
2006-09-21 13:30:00,50.28,50.28,50.18,50.19,12100.0,40.4264,40.4264,40.346,40.354,12100.0
2006-09-21 13:35:00,50.21,50.22,50.16,50.18,7800.0,40.3701,40.3781,40.3299,40.346,7800.0
2006-09-21 13:40:00,50.19,50.2,50.11,50.17,8000.0,40.354,40.3621,40.2897,40.3379,8000.0
2006-09-21 13:45:00,50.16,50.24,50.16,50.21,9500.0,40.3299,40.3942,40.3299,40.3701,9500.0
2006-09-21 13:50:00,50.21,50.21,50.12,50.12,6100.0,40.3701,40.3701,40.2977,40.2977,6100.0
2006-09-21 13:55:00,50.13,50.17,50.12,50.15,8100.0,40.3058,40.3379,40.2977,40.3219,8100.0
2006-09-21 14:00:00,50.16,50.21,50.16,50.18,11500.0,40.3299,40.3701,40.3299,40.346,11500.0
2006-09-21 14:05:00,50.17,50.18,50.04,50.05,13900.0,40.3379,40.346,40.2334,40.2414,13900.0
2006-09-21 14:10:00,50.04,50.14,50.04,50.11,10000.0,40.2334,40.3138,40.2334,40.2897,10000.0
2006-09-21 14:15:00,50.08,50.13,50.08,50.1,7500.0,40.2656,40.3058,40.2656,40.2816,7500.0
2006-09-21 14:20:00,50.1,50.12,50.04,50.05,10400.0,40.2816,40.2977,40.2334,40.2414,10400.0
2006-09-21 14:25:00,50.04,50.07,50.03,50.07,8600.0,40.2334,40.2575,40.2254,40.2575,8600.0
2006-09-21 14:30:00,50.05,50.11,50.04,50.1,7400.0,40.2414,40.2897,40.2334,40.2816,7400.0
2006-09-21 14:35:00,50.1,50.13,50.1,50.11,6700.0,40.2816,40.3058,40.2816,40.2897,6700.0
2006-09-21 14:40:00,50.11,50.14,49.98,50.04,16400.0,40.2897,40.3138,40.1852,40.2334,16400.0
2006-09-21 14:45:00,50.05,50.11,50.04,50.1,22100.0,40.2414,40.2897,40.2334,40.2816,22100.0
2006-09-21 14:50:00,50.11,50.13,50.06,50.09,10200.0,40.2897,40.3058,40.2495,40.2736,10200.0
2006-09-21 14:55:00,50.07,50.11,50.06,50.06,7600.0,40.2575,40.2897,40.2495,40.2495,7600.0
2006-09-21 15:00:00,50.06,50.16,50.06,50.16,16100.0,40.2495,40.3299,40.2495,40.3299,16100.0
2006-09-21 15:05:00,50.15,50.19,50.14,50.19,17100.0,40.3219,40.354,40.3138,40.354,17100.0
2006-09-21 15:10:00,50.16,50.2,50.15,50.2,13900.0,40.3299,40.3621,40.3219,40.3621,13900.0
2006-09-21 15:15:00,50.2,50.2,50.16,50.19,6900.0,40.3621,40.3621,40.3299,40.354,6900.0
2006-09-21 15:20:00,50.19,50.3,50.18,50.22,10300.0,40.354,40.4425,40.346,40.3781,10300.0
2006-09-21 15:25:00,50.23,50.29,50.23,50.29,11600.0,40.3862,40.4344,40.3862,40.4344,11600.0
2006-09-21 15:30:00,50.29,50.31,50.29,50.3,35000.0,40.4344,40.4505,40.4344,40.4425,35000.0
2006-09-21 15:35:00,50.29,50.31,50.29,50.31,22400.0,40.4344,40.4505,40.4344,40.4505,22400.0
2006-09-21 15:40:00,50.3,50.33,50.3,50.33,22600.0,40.4425,40.4666,40.4425,40.4666,22600.0
2006-09-21 15:45:00,50.33,50.36,50.33,50.34,19400.0,40.4666,40.4907,40.4666,40.4746,19400.0
2006-09-21 15:50:00,50.34,50.34,50.26,50.34,27400.0,40.4746,40.4746,40.4103,40.4746,27400.0
2006-09-21 15:55:00,50.33,50.38,50.32,50.36,20800.0,40.4666,40.5068,40.4585,40.4907,20800.0
2006-09-22 09:30:00,50.35,50.35,50.12,50.13,13700.0,40.4827,40.4827,40.2977,40.3058,13700.0
2006-09-22 09:35:00,50.16,50.16,49.92,50.04,14100.0,40.3299,40.3299,40.1369,40.2334,14100.0
2006-09-22 09:40:00,50.02,50.06,50.01,50.01,5300.0,40.2173,40.2495,40.2093,40.2093,5300.0
2006-09-22 09:45:00,50.03,50.08,50.02,50.04,4200.0,40.2254,40.2656,40.2173,40.2334,4200.0
2006-09-22 09:50:00,50.05,50.07,49.95,49.97,13200.0,40.2414,40.2575,40.161,40.1771,13200.0
2006-09-22 09:55:00,49.96,49.96,49.86,49.88,7300.0,40.1691,40.1691,40.0887,40.1048,7300.0
2006-09-22 10:00:00,49.86,49.87,49.7,49.85,13400.0,40.0887,40.0967,39.96,40.0806,13400.0
2006-09-22 10:05:00,49.85,49.86,49.8,49.84,3700.0,40.0806,40.0887,40.0404,40.0726,3700.0
2006-09-22 10:10:00,49.83,49.87,49.81,49.85,5700.0,40.0646,40.0967,40.0485,40.0806,5700.0
2006-09-22 10:15:00,49.84,49.85,49.81,49.84,7800.0,40.0726,40.0806,40.0485,40.0726,7800.0
2006-09-22 10:20:00,49.84,49.91,49.84,49.9,17800.0,40.0726,40.1289,40.0726,40.1208,17800.0
2006-09-22 10:25:00,49.88,49.91,49.87,49.9,3900.0,40.1048,40.1289,40.0967,40.1208,3900.0
2006-09-22 10:30:00,49.89,49.94,49.88,49.94,3200.0,40.1128,40.153,40.1048,40.153,3200.0
2006-09-22 10:35:00,49.91,49.91,49.85,49.86,5200.0,40.1289,40.1289,40.0806,40.0887,5200.0
2006-09-22 10:40:00,49.86,49.93,49.86,49.92,11500.0,40.0887,40.145,40.0887,40.1369,11500.0
2006-09-22 10:45:00,49.92,49.98,49.91,49.97,12500.0,40.1369,40.1852,40.1289,40.1771,12500.0
2006-09-22 10:50:00,49.97,49.97,49.87,49.87,11100.0,40.1771,40.1771,40.0967,40.0967,11100.0
2006-09-22 10:55:00,49.87,49.94,49.87,49.9,21900.0,40.0967,40.153,40.0967,40.1208,21900.0
2006-09-22 11:00:00,49.9,49.98,49.9,49.96,47700.0,40.1208,40.1852,40.1208,40.1691,47700.0
2006-09-22 11:05:00,49.93,49.99,49.92,49.99,5200.0,40.145,40.1932,40.1369,40.1932,5200.0
2006-09-22 11:10:00,49.97,49.98,49.93,49.96,4100.0,40.1771,40.1852,40.145,40.1691,4100.0
2006-09-22 11:15:00,49.94,49.96,49.91,49.93,18800.0,40.153,40.1691,40.1289,40.145,18800.0
2006-09-22 11:20:00,49.99,50.0,49.96,49.98,7200.0,40.1932,40.2012,40.1691,40.1852,7200.0
2006-09-22 11:25:00,49.96,49.96,49.92,49.92,4200.0,40.1691,40.1691,40.1369,40.1369,4200.0
2006-09-22 11:30:00,49.92,50.05,49.92,50.04,10000.0,40.1369,40.2414,40.1369,40.2334,10000.0
2006-09-22 11:35:00,50.04,50.04,49.96,50.0,6600.0,40.2334,40.2334,40.1691,40.2012,6600.0
2006-09-22 11:40:00,49.99,49.99,49.93,49.99,5400.0,40.1932,40.1932,40.145,40.1932,5400.0
2006-09-22 11:45:00,49.98,50.01,49.96,50.01,3500.0,40.1852,40.2093,40.1691,40.2093,3500.0
2006-09-22 11:50:00,50.01,50.02,49.99,50.01,7800.0,40.2093,40.2173,40.1932,40.2093,7800.0
2006-09-22 11:55:00,50.03,50.06,50.02,50.05,9000.0,40.2254,40.2495,40.2173,40.2414,9000.0
2006-09-22 12:00:00,50.04,50.05,50.0,50.02,6100.0,40.2334,40.2414,40.2012,40.2173,6100.0
2006-09-22 12:05:00,50.0,50.06,50.0,50.04,41900.0,40.2012,40.2495,40.2012,40.2334,41900.0
2006-09-22 12:10:00,50.06,50.06,50.01,50.04,4100.0,40.2495,40.2495,40.2093,40.2334,4100.0
2006-09-22 12:15:00,50.02,50.11,50.02,50.1,5600.0,40.2173,40.2897,40.2173,40.2816,5600.0
2006-09-22 12:20:00,50.1,50.12,50.08,50.1,8000.0,40.2816,40.2977,40.2656,40.2816,8000.0
2006-09-22 12:25:00,50.09,50.12,50.07,50.12,3100.0,40.2736,40.2977,40.2575,40.2977,3100.0
2006-09-22 12:30:00,50.11,50.12,50.08,50.12,5700.0,40.2897,40.2977,40.2656,40.2977,5700.0
2006-09-22 12:35:00,50.12,50.16,50.11,50.13,5100.0,40.2977,40.3299,40.2897,40.3058,5100.0
2006-09-22 12:40:00,50.13,50.18,50.13,50.18,6100.0,40.3058,40.346,40.3058,40.346,6100.0
2006-09-22 12:45:00,50.17,50.21,50.14,50.18,3200.0,40.3379,40.3701,40.3138,40.346,3200.0
2006-09-22 12:50:00,50.19,50.2,50.16,50.19,5300.0,40.354,40.3621,40.3299,40.354,5300.0
2006-09-22 12:55:00,50.17,50.2,50.16,50.19,5900.0,40.3379,40.3621,40.3299,40.354,5900.0
2006-09-22 13:00:00,50.19,50.2,50.17,50.18,6200.0,40.354,40.3621,40.3379,40.346,6200.0
2006-09-22 13:05:00,50.18,50.18,50.06,50.11,8000.0,40.346,40.346,40.2495,40.2897,8000.0
2006-09-22 13:10:00,50.09,50.09,50.0,50.0,14100.0,40.2736,40.2736,40.2012,40.2012,14100.0
2006-09-22 13:15:00,49.99,50.1,49.99,50.1,36500.0,40.1932,40.2816,40.1932,40.2816,36500.0
2006-09-22 13:20:00,50.1,50.15,50.08,50.14,7900.0,40.2816,40.3219,40.2656,40.3138,7900.0
2006-09-22 13:25:00,50.15,50.18,50.09,50.15,5900.0,40.3219,40.346,40.2736,40.3219,5900.0
2006-09-22 13:30:00,50.1,50.14,50.1,50.14,2300.0,40.2816,40.3138,40.2816,40.3138,2300.0
2006-09-22 13:35:00,50.12,50.16,50.08,50.08,6600.0,40.2977,40.3299,40.2656,40.2656,6600.0
2006-09-22 13:40:00,50.08,50.11,50.05,50.08,8100.0,40.2656,40.2897,40.2414,40.2656,8100.0
2006-09-22 13:45:00,50.08,50.12,50.08,50.09,4700.0,40.2656,40.2977,40.2656,40.2736,4700.0
2006-09-22 13:50:00,50.09,50.15,50.09,50.15,4300.0,40.2736,40.3219,40.2736,40.3219,4300.0
2006-09-22 13:55:00,50.13,50.17,50.13,50.13,6500.0,40.3058,40.3379,40.3058,40.3058,6500.0
2006-09-22 14:00:00,50.12,50.17,50.12,50.12,14100.0,40.2977,40.3379,40.2977,40.2977,14100.0
2006-09-22 14:05:00,50.12,50.14,50.1,50.1,2500.0,40.2977,40.3138,40.2816,40.2816,2500.0
2006-09-22 14:10:00,50.1,50.11,50.04,50.05,16100.0,40.2816,40.2897,40.2334,40.2414,16100.0
2006-09-22 14:15:00,50.05,50.07,50.04,50.06,2000.0,40.2414,40.2575,40.2334,40.2495,2000.0
2006-09-22 14:20:00,50.07,50.1,50.05,50.05,3700.0,40.2575,40.2816,40.2414,40.2414,3700.0
2006-09-22 14:25:00,50.07,50.07,50.03,50.03,4500.0,40.2575,40.2575,40.2254,40.2254,4500.0
2006-09-22 14:30:00,50.03,50.03,49.98,49.98,5900.0,40.2254,40.2254,40.1852,40.1852,5900.0
2006-09-22 14:35:00,49.98,49.99,49.95,49.96,4600.0,40.1852,40.1932,40.161,40.1691,4600.0
2006-09-22 14:40:00,49.96,49.96,49.92,49.95,10600.0,40.1691,40.1691,40.1369,40.161,10600.0
2006-09-22 14:45:00,49.95,50.01,49.95,49.98,8400.0,40.161,40.2093,40.161,40.1852,8400.0
2006-09-22 14:50:00,49.98,50.06,49.95,49.95,15500.0,40.1852,40.2495,40.161,40.161,15500.0
2006-09-22 14:55:00,49.95,49.97,49.86,49.87,12100.0,40.161,40.1771,40.0887,40.0967,12100.0
2006-09-22 15:00:00,49.9,49.97,49.87,49.95,6500.0,40.1208,40.1771,40.0967,40.161,6500.0
2006-09-22 15:05:00,49.96,50.02,49.95,50.02,18000.0,40.1691,40.2173,40.161,40.2173,18000.0
2006-09-22 15:10:00,50.0,50.05,49.96,50.05,9200.0,40.2012,40.2414,40.1691,40.2414,9200.0
2006-09-22 15:15:00,50.04,50.09,50.04,50.05,3900.0,40.2334,40.2736,40.2334,40.2414,3900.0
2006-09-22 15:20:00,50.06,50.08,50.04,50.04,2800.0,40.2495,40.2656,40.2334,40.2334,2800.0
2006-09-22 15:25:00,50.04,50.07,50.03,50.03,2000.0,40.2334,40.2575,40.2254,40.2254,2000.0
2006-09-22 15:30:00,50.02,50.07,50.02,50.06,10800.0,40.2173,40.2575,40.2173,40.2495,10800.0
2006-09-22 15:35:00,50.04,50.09,50.04,50.06,18700.0,40.2334,40.2736,40.2334,40.2495,18700.0
2006-09-22 15:40:00,50.07,50.12,50.05,50.11,14500.0,40.2575,40.2977,40.2414,40.2897,14500.0
2006-09-22 15:45:00,50.11,50.16,50.1,50.11,47900.0,40.2897,40.3299,40.2816,40.2897,47900.0
2006-09-22 15:50:00,50.12,50.12,50.06,50.1,21500.0,40.2977,40.2977,40.2495,40.2816,21500.0
2006-09-22 15:55:00,50.1,50.14,50.08,50.11,26100.0,40.2816,40.3138,40.2656,40.2897,26100.0
2006-09-25 09:30:00,50.37,50.37,50.03,50.04,31700.0,40.4987,40.4987,40.2254,40.2334,31700.0
2006-09-25 09:35:00,50.11,50.2,50.05,50.2,3400.0,40.2897,40.3621,40.2414,40.3621,3400.0
2006-09-25 09:40:00,50.2,50.23,50.04,50.04,7200.0,40.3621,40.3862,40.2334,40.2334,7200.0
2006-09-25 09:45:00,50.1,50.16,50.02,50.12,9900.0,40.2816,40.3299,40.2173,40.2977,9900.0
2006-09-25 09:50:00,50.11,50.14,50.05,50.09,8700.0,40.2897,40.3138,40.2414,40.2736,8700.0
2006-09-25 09:55:00,50.11,50.21,50.1,50.11,7700.0,40.2897,40.3701,40.2816,40.2897,7700.0
2006-09-25 10:00:00,50.12,50.24,50.11,50.24,6000.0,40.2977,40.3942,40.2897,40.3942,6000.0
2006-09-25 10:05:00,50.18,50.21,50.08,50.08,4800.0,40.346,40.3701,40.2656,40.2656,4800.0
2006-09-25 10:10:00,50.06,50.06,49.9,49.9,7800.0,40.2495,40.2495,40.1208,40.1208,7800.0
2006-09-25 10:15:00,49.89,50.0,49.88,49.89,11500.0,40.1128,40.2012,40.1048,40.1128,11500.0
2006-09-25 10:20:00,49.91,49.92,49.87,49.88,27300.0,40.1289,40.1369,40.0967,40.1048,27300.0
2006-09-25 10:25:00,49.88,49.91,49.87,49.89,7900.0,40.1048,40.1289,40.0967,40.1128,7900.0
2006-09-25 10:30:00,49.87,49.88,49.84,49.88,5600.0,40.0967,40.1048,40.0726,40.1048,5600.0
2006-09-25 10:35:00,49.86,49.86,49.75,49.77,17900.0,40.0887,40.0887,40.0002,40.0163,17900.0
2006-09-25 10:40:00,49.77,49.77,49.51,49.69,30200.0,40.0163,40.0163,39.8073,39.952,30200.0
2006-09-25 10:45:00,49.68,49.74,49.66,49.73,18200.0,39.944,39.9922,39.9279,39.9842,18200.0
2006-09-25 10:50:00,49.74,49.88,49.74,49.8,20600.0,39.9922,40.1048,39.9922,40.0404,20600.0
2006-09-25 10:55:00,49.79,49.81,49.73,49.75,6300.0,40.0324,40.0485,39.9842,40.0002,6300.0
2006-09-25 11:00:00,49.72,49.76,49.65,49.66,6300.0,39.9761,40.0083,39.9198,39.9279,6300.0
2006-09-25 11:05:00,49.67,49.7,49.61,49.65,11000.0,39.9359,39.96,39.8877,39.9198,11000.0
2006-09-25 11:10:00,49.65,49.67,49.64,49.67,8400.0,39.9198,39.9359,39.9118,39.9359,8400.0
2006-09-25 11:15:00,49.68,49.68,49.61,49.64,11500.0,39.944,39.944,39.8877,39.9118,11500.0
2006-09-25 11:20:00,49.64,49.76,49.64,49.71,45100.0,39.9118,40.0083,39.9118,39.9681,45100.0
2006-09-25 11:25:00,49.76,49.77,49.7,49.74,7400.0,40.0083,40.0163,39.96,39.9922,7400.0
2006-09-25 11:30:00,49.73,49.78,49.65,49.7,16900.0,39.9842,40.0244,39.9198,39.96,16900.0
2006-09-25 11:35:00,49.7,49.77,49.7,49.73,3900.0,39.96,40.0163,39.96,39.9842,3900.0
2006-09-25 11:40:00,49.76,49.76,49.73,49.75,4800.0,40.0083,40.0083,39.9842,40.0002,4800.0
2006-09-25 11:45:00,49.76,49.78,49.74,49.77,13600.0,40.0083,40.0244,39.9922,40.0163,13600.0
2006-09-25 11:50:00,49.77,49.78,49.75,49.78,5200.0,40.0163,40.0244,40.0002,40.0244,5200.0
2006-09-25 11:55:00,49.79,49.81,49.77,49.81,12100.0,40.0324,40.0485,40.0163,40.0485,12100.0
2006-09-25 12:00:00,49.8,49.8,49.72,49.8,16300.0,40.0404,40.0404,39.9761,40.0404,16300.0
2006-09-25 12:05:00,49.81,49.81,49.78,49.81,3000.0,40.0485,40.0485,40.0244,40.0485,3000.0
2006-09-25 12:10:00,49.79,49.79,49.76,49.77,28000.0,40.0324,40.0324,40.0083,40.0163,28000.0
2006-09-25 12:15:00,49.76,49.77,49.71,49.74,9200.0,40.0083,40.0163,39.9681,39.9922,9200.0
2006-09-25 12:20:00,49.71,49.8,49.71,49.8,4200.0,39.9681,40.0404,39.9681,40.0404,4200.0
2006-09-25 12:25:00,49.8,49.83,49.77,49.8,3900.0,40.0404,40.0646,40.0163,40.0404,3900.0
2006-09-25 12:30:00,49.8,50.0,49.8,49.84,10500.0,40.0404,40.2012,40.0404,40.0726,10500.0
2006-09-25 12:35:00,49.84,49.85,49.75,49.76,14300.0,40.0726,40.0806,40.0002,40.0083,14300.0
2006-09-25 12:40:00,49.79,49.79,49.75,49.78,6900.0,40.0324,40.0324,40.0002,40.0244,6900.0
2006-09-25 12:45:00,49.77,49.8,49.77,49.8,2800.0,40.0163,40.0404,40.0163,40.0404,2800.0
2006-09-25 12:50:00,49.81,49.89,49.81,49.88,5200.0,40.0485,40.1128,40.0485,40.1048,5200.0
2006-09-25 12:55:00,49.89,49.96,49.87,49.95,7600.0,40.1128,40.1691,40.0967,40.161,7600.0
2006-09-25 13:00:00,49.96,49.96,49.89,49.92,14400.0,40.1691,40.1691,40.1128,40.1369,14400.0
2006-09-25 13:05:00,49.94,49.94,49.9,49.94,1600.0,40.153,40.153,40.1208,40.153,1600.0
2006-09-25 13:10:00,49.95,49.99,49.93,49.97,4000.0,40.161,40.1932,40.145,40.1771,4000.0
2006-09-25 13:15:00,49.97,49.99,49.89,49.9,8200.0,40.1771,40.1932,40.1128,40.1208,8200.0
2006-09-25 13:20:00,49.91,49.93,49.91,49.92,900.0,40.1289,40.145,40.1289,40.1369,900.0
2006-09-25 13:25:00,49.93,49.94,49.91,49.91,5200.0,40.145,40.153,40.1289,40.1289,5200.0
2006-09-25 13:30:00,49.9,49.91,49.86,49.89,2500.0,40.1208,40.1289,40.0887,40.1128,2500.0
2006-09-25 13:35:00,49.87,49.9,49.86,49.87,2500.0,40.0967,40.1208,40.0887,40.0967,2500.0
2006-09-25 13:40:00,49.85,49.89,49.81,49.85,12500.0,40.0806,40.1128,40.0485,40.0806,12500.0
2006-09-25 13:45:00,49.85,49.87,49.8,49.84,11400.0,40.0806,40.0967,40.0404,40.0726,11400.0
2006-09-25 13:50:00,49.82,49.86,49.75,49.86,8100.0,40.0565,40.0887,40.0002,40.0887,8100.0
2006-09-25 13:55:00,49.88,49.9,49.86,49.87,6300.0,40.1048,40.1208,40.0887,40.0967,6300.0
2006-09-25 14:00:00,49.89,49.96,49.87,49.94,10800.0,40.1128,40.1691,40.0967,40.153,10800.0
2006-09-25 14:05:00,49.93,50.05,49.93,50.03,9700.0,40.145,40.2414,40.145,40.2254,9700.0
2006-09-25 14:10:00,50.03,50.15,50.03,50.14,11000.0,40.2254,40.3219,40.2254,40.3138,11000.0
2006-09-25 14:15:00,50.16,50.16,50.13,50.16,15500.0,40.3299,40.3299,40.3058,40.3299,15500.0
2006-09-25 14:20:00,50.16,50.25,50.15,50.25,22900.0,40.3299,40.4023,40.3219,40.4023,22900.0
2006-09-25 14:25:00,50.24,50.28,50.22,50.24,10500.0,40.3942,40.4264,40.3781,40.3942,10500.0
2006-09-25 14:30:00,50.25,50.3,50.22,50.3,5000.0,40.4023,40.4425,40.3781,40.4425,5000.0
2006-09-25 14:35:00,50.28,50.42,50.28,50.36,17400.0,40.4264,40.5389,40.4264,40.4907,17400.0
2006-09-25 14:40:00,50.37,50.4,50.35,50.38,7400.0,40.4987,40.5229,40.4827,40.5068,7400.0
2006-09-25 14:45:00,50.38,50.4,50.28,50.32,12900.0,40.5068,40.5229,40.4264,40.4585,12900.0
2006-09-25 14:50:00,50.29,50.3,50.28,50.29,3600.0,40.4344,40.4425,40.4264,40.4344,3600.0
2006-09-25 14:55:00,50.29,50.31,50.27,50.27,15200.0,40.4344,40.4505,40.4183,40.4183,15200.0
2006-09-25 15:00:00,50.28,50.3,50.23,50.23,11000.0,40.4264,40.4425,40.3862,40.3862,11000.0
2006-09-25 15:05:00,50.23,50.27,50.23,50.23,16900.0,40.3862,40.4183,40.3862,40.3862,16900.0
2006-09-25 15:10:00,50.23,50.27,50.19,50.21,9700.0,40.3862,40.4183,40.354,40.3701,9700.0
2006-09-25 15:15:00,50.21,50.27,50.2,50.23,8800.0,40.3701,40.4183,40.3621,40.3862,8800.0
2006-09-25 15:20:00,50.23,50.26,50.21,50.21,8000.0,40.3862,40.4103,40.3701,40.3701,8000.0
2006-09-25 15:25:00,50.22,50.25,50.16,50.18,14300.0,40.3781,40.4023,40.3299,40.346,14300.0
2006-09-25 15:30:00,50.18,50.23,50.18,50.22,26100.0,40.346,40.3862,40.346,40.3781,26100.0
2006-09-25 15:35:00,50.22,50.22,50.13,50.13,8200.0,40.3781,40.3781,40.3058,40.3058,8200.0
2006-09-25 15:40:00,50.13,50.13,50.0,50.01,79500.0,40.3058,40.3058,40.2012,40.2093,79500.0
2006-09-25 15:45:00,50.0,50.02,49.99,49.99,26700.0,40.2012,40.2173,40.1932,40.1932,26700.0
2006-09-25 15:50:00,49.99,50.02,49.99,50.01,25800.0,40.1932,40.2173,40.1932,40.2093,25800.0
2006-09-25 15:55:00,50.01,50.04,50.0,50.04,76300.0,40.2093,40.2334,40.2012,40.2334,76300.0
2006-09-26 09:30:00,50.18,50.2,49.97,49.97,22800.0,40.346,40.3621,40.1771,40.1771,22800.0
2006-09-26 09:35:00,49.96,50.09,49.95,50.07,8600.0,40.1691,40.2736,40.161,40.2575,8600.0
2006-09-26 09:40:00,50.06,50.21,50.06,50.18,14100.0,40.2495,40.3701,40.2495,40.346,14100.0
2006-09-26 09:45:00,50.16,50.2,50.1,50.1,10600.0,40.3299,40.3621,40.2816,40.2816,10600.0
2006-09-26 09:50:00,50.11,50.2,50.11,50.18,39500.0,40.2897,40.3621,40.2897,40.346,39500.0
2006-09-26 09:55:00,50.13,50.16,50.06,50.1,20200.0,40.3058,40.3299,40.2495,40.2816,20200.0
2006-09-26 10:00:00,50.13,50.19,50.1,50.19,6500.0,40.3058,40.354,40.2816,40.354,6500.0
2006-09-26 10:05:00,50.19,50.19,50.1,50.16,23800.0,40.354,40.354,40.2816,40.3299,23800.0
2006-09-26 10:10:00,50.17,50.27,50.17,50.27,5800.0,40.3379,40.4183,40.3379,40.4183,5800.0
2006-09-26 10:15:00,50.25,50.29,50.22,50.27,5400.0,40.4023,40.4344,40.3781,40.4183,5400.0
2006-09-26 10:20:00,50.27,50.48,50.18,50.32,14000.0,40.4183,40.5872,40.346,40.4585,14000.0
2006-09-26 10:25:00,50.33,50.34,50.25,50.34,7200.0,40.4666,40.4746,40.4023,40.4746,7200.0
2006-09-26 10:30:00,50.34,50.35,50.25,50.25,8200.0,40.4746,40.4827,40.4023,40.4023,8200.0
2006-09-26 10:35:00,50.3,50.34,50.27,50.34,8700.0,40.4425,40.4746,40.4183,40.4746,8700.0
2006-09-26 10:40:00,50.34,50.44,50.31,50.44,11000.0,40.4746,40.555,40.4505,40.555,11000.0
2006-09-26 10:45:00,50.42,50.44,50.34,50.41,9200.0,40.5389,40.555,40.4746,40.5309,9200.0
2006-09-26 10:50:00,50.41,50.42,50.36,50.41,9400.0,40.5309,40.5389,40.4907,40.5309,9400.0
2006-09-26 10:55:00,50.41,50.42,50.33,50.4,8200.0,40.5309,40.5389,40.4666,40.5229,8200.0
2006-09-26 11:00:00,50.39,50.48,50.35,50.48,10500.0,40.5148,40.5872,40.4827,40.5872,10500.0
2006-09-26 11:05:00,50.45,50.51,50.43,50.49,34200.0,40.5631,40.6113,40.547,40.5952,34200.0
2006-09-26 11:10:00,50.5,50.51,50.48,50.48,5100.0,40.6033,40.6113,40.5872,40.5872,5100.0
2006-09-26 11:15:00,50.51,50.55,50.49,50.5,6700.0,40.6113,40.6435,40.5952,40.6033,6700.0
2006-09-26 11:20:00,50.51,50.6,50.48,50.55,10100.0,40.6113,40.6837,40.5872,40.6435,10100.0
2006-09-26 11:25:00,50.53,50.56,50.52,50.56,12700.0,40.6274,40.6515,40.6193,40.6515,12700.0
2006-09-26 11:30:00,50.56,50.61,50.55,50.61,19600.0,40.6515,40.6917,40.6435,40.6917,19600.0
2006-09-26 11:35:00,50.6,50.66,50.59,50.65,6300.0,40.6837,40.7319,40.6756,40.7239,6300.0
2006-09-26 11:40:00,50.63,50.67,50.62,50.63,12600.0,40.7078,40.7399,40.6997,40.7078,12600.0
2006-09-26 11:45:00,50.63,50.63,50.47,50.49,9400.0,40.7078,40.7078,40.5791,40.5952,9400.0
2006-09-26 11:50:00,50.49,50.54,50.46,50.54,12400.0,40.5952,40.6354,40.5711,40.6354,12400.0
2006-09-26 11:55:00,50.53,50.58,50.49,50.5,8700.0,40.6274,40.6676,40.5952,40.6033,8700.0
2006-09-26 12:00:00,50.5,50.55,50.46,50.49,11100.0,40.6033,40.6435,40.5711,40.5952,11100.0
2006-09-26 12:05:00,50.5,50.65,50.46,50.63,30600.0,40.6033,40.7239,40.5711,40.7078,30600.0
2006-09-26 12:10:00,50.6,50.67,50.6,50.67,5400.0,40.6837,40.7399,40.6837,40.7399,5400.0
2006-09-26 12:15:00,50.66,50.75,50.66,50.73,11200.0,40.7319,40.8043,40.7319,40.7882,11200.0
2006-09-26 12:20:00,50.72,50.75,50.68,50.68,7700.0,40.7801,40.8043,40.748,40.748,7700.0
2006-09-26 12:25:00,50.72,50.73,50.67,50.68,22100.0,40.7801,40.7882,40.7399,40.748,22100.0
2006-09-26 12:30:00,50.7,50.7,50.63,50.68,5300.0,40.7641,40.7641,40.7078,40.748,5300.0
2006-09-26 12:35:00,50.71,50.73,50.68,50.69,3600.0,40.7721,40.7882,40.748,40.756,3600.0
2006-09-26 12:40:00,50.69,50.7,50.65,50.68,11000.0,40.756,40.7641,40.7239,40.748,11000.0
2006-09-26 12:45:00,50.69,50.74,50.62,50.63,9600.0,40.756,40.7962,40.6997,40.7078,9600.0
2006-09-26 12:50:00,50.63,50.63,50.59,50.59,1400.0,40.7078,40.7078,40.6756,40.6756,1400.0
2006-09-26 12:55:00,50.61,50.7,50.6,50.68,8100.0,40.6917,40.7641,40.6837,40.748,8100.0
2006-09-26 13:00:00,50.67,50.69,50.6,50.63,13400.0,40.7399,40.756,40.6837,40.7078,13400.0
2006-09-26 13:05:00,50.62,50.62,50.59,50.62,2700.0,40.6997,40.6997,40.6756,40.6997,2700.0
2006-09-26 13:10:00,50.62,50.65,50.61,50.62,2600.0,40.6997,40.7239,40.6917,40.6997,2600.0
2006-09-26 13:15:00,50.63,50.65,50.6,50.63,6200.0,40.7078,40.7239,40.6837,40.7078,6200.0
2006-09-26 13:20:00,50.65,50.73,50.64,50.68,2600.0,40.7239,40.7882,40.7158,40.748,2600.0
2006-09-26 13:25:00,50.68,50.68,50.41,50.41,32700.0,40.748,40.748,40.5309,40.5309,32700.0
2006-09-26 13:30:00,50.41,50.47,50.37,50.37,13600.0,40.5309,40.5791,40.4987,40.4987,13600.0
2006-09-26 13:35:00,50.34,50.35,50.27,50.31,23800.0,40.4746,40.4827,40.4183,40.4505,23800.0
2006-09-26 13:40:00,50.32,50.32,50.14,50.2,34500.0,40.4585,40.4585,40.3138,40.3621,34500.0
2006-09-26 13:45:00,50.2,50.2,50.13,50.19,28200.0,40.3621,40.3621,40.3058,40.354,28200.0
2006-09-26 13:50:00,50.2,50.31,50.19,50.26,50400.0,40.3621,40.4505,40.354,40.4103,50400.0
2006-09-26 13:55:00,50.26,50.27,50.15,50.15,25800.0,40.4103,40.4183,40.3219,40.3219,25800.0
2006-09-26 14:00:00,50.13,50.18,50.06,50.08,29400.0,40.3058,40.346,40.2495,40.2656,29400.0
2006-09-26 14:05:00,50.08,50.12,50.02,50.07,26400.0,40.2656,40.2977,40.2173,40.2575,26400.0
2006-09-26 14:10:00,50.06,50.14,50.06,50.14,4900.0,40.2495,40.3138,40.2495,40.3138,4900.0
2006-09-26 14:15:00,50.13,50.14,49.87,49.98,8500.0,40.3058,40.3138,40.0967,40.1852,8500.0
2006-09-26 14:20:00,49.85,50.0,49.85,49.99,34600.0,40.0806,40.2012,40.0806,40.1932,34600.0
2006-09-26 14:25:00,49.99,50.07,49.98,50.06,23000.0,40.1932,40.2575,40.1852,40.2495,23000.0
2006-09-26 14:30:00,50.06,50.11,50.04,50.09,7800.0,40.2495,40.2897,40.2334,40.2736,7800.0
2006-09-26 14:35:00,50.09,50.11,50.04,50.06,7700.0,40.2736,40.2897,40.2334,40.2495,7700.0
2006-09-26 14:40:00,50.07,50.08,50.03,50.08,38700.0,40.2575,40.2656,40.2254,40.2656,38700.0
2006-09-26 14:45:00,50.09,50.15,50.09,50.12,26700.0,40.2736,40.3219,40.2736,40.2977,26700.0
2006-09-26 14:50:00,50.1,50.16,50.05,50.09,113000.0,40.2816,40.3299,40.2414,40.2736,113000.0
2006-09-26 14:55:00,50.1,50.13,49.96,49.96,58300.0,40.2816,40.3058,40.1691,40.1691,58300.0
2006-09-26 15:00:00,49.97,50.02,49.93,50.02,35500.0,40.1771,40.2173,40.145,40.2173,35500.0
2006-09-26 15:05:00,50.01,50.05,49.95,49.95,18900.0,40.2093,40.2414,40.161,40.161,18900.0
2006-09-26 15:10:00,49.98,49.99,49.91,49.96,19400.0,40.1852,40.1932,40.1289,40.1691,19400.0
2006-09-26 15:15:00,49.96,49.97,49.89,49.91,21600.0,40.1691,40.1771,40.1128,40.1289,21600.0
2006-09-26 15:20:00,49.91,49.92,49.82,49.9,31100.0,40.1289,40.1369,40.0565,40.1208,31100.0
2006-09-26 15:25:00,49.9,49.95,49.88,49.95,22500.0,40.1208,40.161,40.1048,40.161,22500.0
2006-09-26 15:30:00,49.95,50.03,49.95,50.01,23000.0,40.161,40.2254,40.161,40.2093,23000.0
2006-09-26 15:35:00,50.01,50.06,49.97,50.0,25600.0,40.2093,40.2495,40.1771,40.2012,25600.0
2006-09-26 15:40:00,50.0,50.04,49.98,49.98,29200.0,40.2012,40.2334,40.1852,40.1852,29200.0
2006-09-26 15:45:00,49.99,50.0,49.94,49.94,39000.0,40.1932,40.2012,40.153,40.153,39000.0
2006-09-26 15:50:00,49.94,49.97,49.93,49.95,24700.0,40.153,40.1771,40.145,40.161,24700.0
2006-09-26 15:55:00,49.95,49.97,49.92,49.96,42700.0,40.161,40.1771,40.1369,40.1691,42700.0
2006-09-27 09:30:00,49.96,49.96,49.6,49.6,24400.0,40.1691,40.1691,39.8796,39.8796,24400.0
2006-09-27 09:35:00,49.61,49.69,49.54,49.54,21300.0,39.8877,39.952,39.8314,39.8314,21300.0
2006-09-27 09:40:00,49.51,49.54,49.4,49.5,18300.0,39.8073,39.8314,39.7188,39.7992,18300.0
2006-09-27 09:45:00,49.52,49.56,49.44,49.47,28200.0,39.8153,39.8475,39.751,39.7751,28200.0
2006-09-27 09:50:00,49.45,49.55,49.42,49.42,35400.0,39.759,39.8394,39.7349,39.7349,35400.0
2006-09-27 09:55:00,49.42,49.55,49.38,49.5,44300.0,39.7349,39.8394,39.7028,39.7992,44300.0
2006-09-27 10:00:00,49.47,49.56,49.37,49.44,37800.0,39.7751,39.8475,39.6947,39.751,37800.0
2006-09-27 10:05:00,49.44,49.47,49.38,49.41,19600.0,39.751,39.7751,39.7028,39.7269,19600.0
2006-09-27 10:10:00,49.41,49.52,49.4,49.49,23300.0,39.7269,39.8153,39.7188,39.7912,23300.0
2006-09-27 10:15:00,49.49,49.6,49.49,49.6,12500.0,39.7912,39.8796,39.7912,39.8796,12500.0
2006-09-27 10:20:00,49.59,49.77,49.55,49.76,11900.0,39.8716,40.0163,39.8394,40.0083,11900.0
2006-09-27 10:25:00,49.76,49.8,49.74,49.75,15500.0,40.0083,40.0404,39.9922,40.0002,15500.0
2006-09-27 10:30:00,49.77,49.85,49.77,49.85,15300.0,40.0163,40.0806,40.0163,40.0806,15300.0
2006-09-27 10:35:00,49.85,49.85,49.75,49.85,25900.0,40.0806,40.0806,40.0002,40.0806,25900.0
2006-09-27 10:40:00,49.85,49.89,49.81,49.87,15600.0,40.0806,40.1128,40.0485,40.0967,15600.0
2006-09-27 10:45:00,49.89,49.9,49.85,49.87,67500.0,40.1128,40.1208,40.0806,40.0967,67500.0
2006-09-27 10:50:00,49.87,49.95,49.85,49.95,8800.0,40.0967,40.161,40.0806,40.161,8800.0
2006-09-27 10:55:00,49.96,50.06,49.94,49.96,29600.0,40.1691,40.2495,40.153,40.1691,29600.0
2006-09-27 11:00:00,50.0,50.05,49.99,50.01,20600.0,40.2012,40.2414,40.1932,40.2093,20600.0
2006-09-27 11:05:00,50.01,50.09,49.99,50.06,22800.0,40.2093,40.2736,40.1932,40.2495,22800.0
2006-09-27 11:10:00,50.06,50.07,49.99,50.01,11200.0,40.2495,40.2575,40.1932,40.2093,11200.0
2006-09-27 11:15:00,50.01,50.02,49.94,49.98,11800.0,40.2093,40.2173,40.153,40.1852,11800.0
2006-09-27 11:20:00,49.98,50.03,49.93,50.01,20700.0,40.1852,40.2254,40.145,40.2093,20700.0
2006-09-27 11:25:00,50.0,50.07,50.0,50.0,30400.0,40.2012,40.2575,40.2012,40.2012,30400.0
2006-09-27 11:30:00,50.02,50.06,49.96,49.98,11100.0,40.2173,40.2495,40.1691,40.1852,11100.0
2006-09-27 11:35:00,50.01,50.01,49.95,49.95,12900.0,40.2093,40.2093,40.161,40.161,12900.0
2006-09-27 11:40:00,49.95,50.0,49.94,49.96,29800.0,40.161,40.2012,40.153,40.1691,29800.0
2006-09-27 11:45:00,49.96,49.97,49.87,49.89,32700.0,40.1691,40.1771,40.0967,40.1128,32700.0
2006-09-27 11:50:00,49.9,49.91,49.87,49.88,22900.0,40.1208,40.1289,40.0967,40.1048,22900.0
2006-09-27 11:55:00,49.87,49.89,49.83,49.84,7800.0,40.0967,40.1128,40.0646,40.0726,7800.0
2006-09-27 12:00:00,49.83,49.9,49.82,49.87,7300.0,40.0646,40.1208,40.0565,40.0967,7300.0
2006-09-27 12:05:00,49.86,49.87,49.8,49.84,11200.0,40.0887,40.0967,40.0404,40.0726,11200.0
2006-09-27 12:10:00,49.79,49.84,49.79,49.83,19400.0,40.0324,40.0726,40.0324,40.0646,19400.0
2006-09-27 12:15:00,49.83,49.84,49.78,49.81,22200.0,40.0646,40.0726,40.0244,40.0485,22200.0
2006-09-27 12:20:00,49.81,49.87,49.8,49.86,19700.0,40.0485,40.0967,40.0404,40.0887,19700.0
2006-09-27 12:25:00,49.85,49.85,49.77,49.79,16300.0,40.0806,40.0806,40.0163,40.0324,16300.0
2006-09-27 12:30:00,49.79,49.85,49.79,49.81,13800.0,40.0324,40.0806,40.0324,40.0485,13800.0
2006-09-27 12:35:00,49.82,49.87,49.81,49.87,10000.0,40.0565,40.0967,40.0485,40.0967,10000.0
2006-09-27 12:40:00,49.87,49.9,49.86,49.9,4300.0,40.0967,40.1208,40.0887,40.1208,4300.0
2006-09-27 12:45:00,49.9,49.91,49.83,49.9,19200.0,40.1208,40.1289,40.0646,40.1208,19200.0
2006-09-27 12:50:00,49.88,49.9,49.81,49.86,8600.0,40.1048,40.1208,40.0485,40.0887,8600.0
2006-09-27 12:55:00,49.86,49.9,49.85,49.89,3000.0,40.0887,40.1208,40.0806,40.1128,3000.0
2006-09-27 13:00:00,49.89,49.94,49.87,49.92,3600.0,40.1128,40.153,40.0967,40.1369,3600.0
2006-09-27 13:05:00,49.94,49.94,49.87,49.88,6200.0,40.153,40.153,40.0967,40.1048,6200.0
2006-09-27 13:10:00,49.87,49.92,49.84,49.84,20100.0,40.0967,40.1369,40.0726,40.0726,20100.0
2006-09-27 13:15:00,49.86,49.9,49.86,49.9,4300.0,40.0887,40.1208,40.0887,40.1208,4300.0
2006-09-27 13:20:00,49.89,49.9,49.88,49.9,18400.0,40.1128,40.1208,40.1048,40.1208,18400.0
2006-09-27 13:25:00,49.89,49.94,49.85,49.94,19300.0,40.1128,40.153,40.0806,40.153,19300.0
2006-09-27 13:30:00,49.94,49.94,49.88,49.91,7400.0,40.153,40.153,40.1048,40.1289,7400.0
2006-09-27 13:35:00,49.91,49.95,49.91,49.92,8800.0,40.1289,40.161,40.1289,40.1369,8800.0
2006-09-27 13:40:00,49.93,49.94,49.9,49.9,8000.0,40.145,40.153,40.1208,40.1208,8000.0
2006-09-27 13:45:00,49.92,49.97,49.86,49.9,4500.0,40.1369,40.1771,40.0887,40.1208,4500.0
2006-09-27 13:50:00,49.9,49.92,49.9,49.91,4500.0,40.1208,40.1369,40.1208,40.1289,4500.0
2006-09-27 13:55:00,49.93,49.96,49.91,49.94,7500.0,40.145,40.1691,40.1289,40.153,7500.0
2006-09-27 14:00:00,49.96,49.97,49.93,49.94,9700.0,40.1691,40.1771,40.145,40.153,9700.0
2006-09-27 14:05:00,49.93,49.99,49.93,49.98,19500.0,40.145,40.1932,40.145,40.1852,19500.0
2006-09-27 14:10:00,49.98,50.0,49.96,50.0,7100.0,40.1852,40.2012,40.1691,40.2012,7100.0
2006-09-27 14:15:00,50.0,50.01,49.96,49.98,22400.0,40.2012,40.2093,40.1691,40.1852,22400.0
2006-09-27 14:20:00,49.98,50.06,49.95,50.06,5500.0,40.1852,40.2495,40.161,40.2495,5500.0
2006-09-27 14:25:00,50.06,50.07,49.98,49.99,5300.0,40.2495,40.2575,40.1852,40.1932,5300.0
2006-09-27 14:30:00,50.01,50.01,49.9,49.91,7900.0,40.2093,40.2093,40.1208,40.1289,7900.0
2006-09-27 14:35:00,49.91,49.94,49.85,49.89,15800.0,40.1289,40.153,40.0806,40.1128,15800.0
2006-09-27 14:40:00,49.88,49.88,49.79,49.83,14600.0,40.1048,40.1048,40.0324,40.0646,14600.0
2006-09-27 14:45:00,49.81,49.86,49.8,49.85,12200.0,40.0485,40.0887,40.0404,40.0806,12200.0
2006-09-27 14:50:00,49.83,49.87,49.83,49.84,7600.0,40.0646,40.0967,40.0646,40.0726,7600.0
2006-09-27 14:55:00,49.84,49.88,49.82,49.88,6800.0,40.0726,40.1048,40.0565,40.1048,6800.0
2006-09-27 15:00:00,49.88,50.0,49.88,50.0,7300.0,40.1048,40.2012,40.1048,40.2012,7300.0
2006-09-27 15:05:00,49.98,50.0,49.89,49.93,8800.0,40.1852,40.2012,40.1128,40.145,8800.0
2006-09-27 15:10:00,49.89,49.91,49.83,49.89,6600.0,40.1128,40.1289,40.0646,40.1128,6600.0
2006-09-27 15:15:00,49.87,49.96,49.87,49.92,4800.0,40.0967,40.1691,40.0967,40.1369,4800.0
2006-09-27 15:20:00,49.9,49.94,49.85,49.92,4000.0,40.1208,40.153,40.0806,40.1369,4000.0
2006-09-27 15:25:00,49.94,49.94,49.89,49.91,7500.0,40.153,40.153,40.1128,40.1289,7500.0
2006-09-27 15:30:00,49.93,50.03,49.93,50.03,8200.0,40.145,40.2254,40.145,40.2254,8200.0
2006-09-27 15:35:00,50.03,50.1,50.03,50.09,18100.0,40.2254,40.2816,40.2254,40.2736,18100.0
2006-09-27 15:40:00,50.09,50.1,50.07,50.1,11000.0,40.2736,40.2816,40.2575,40.2816,11000.0
2006-09-27 15:45:00,50.09,50.09,50.03,50.06,22100.0,40.2736,40.2736,40.2254,40.2495,22100.0
2006-09-27 15:50:00,50.06,50.06,49.98,49.98,20100.0,40.2495,40.2495,40.1852,40.1852,20100.0
2006-09-27 15:55:00,49.97,50.03,49.96,50.03,29900.0,40.1771,40.2254,40.1691,40.2254,29900.0
2006-09-28 09:30:00,49.95,50.0,49.93,49.94,17300.0,40.161,40.2012,40.145,40.153,17300.0
2006-09-28 09:35:00,49.93,50.05,49.85,49.86,5300.0,40.145,40.2414,40.0806,40.0887,5300.0
2006-09-28 09:40:00,49.86,49.95,49.82,49.9,6500.0,40.0887,40.161,40.0565,40.1208,6500.0
2006-09-28 09:45:00,49.87,49.9,49.77,49.8,10800.0,40.0967,40.1208,40.0163,40.0404,10800.0
2006-09-28 09:50:00,49.78,49.79,49.7,49.76,14200.0,40.0244,40.0324,39.96,40.0083,14200.0
2006-09-28 09:55:00,49.76,49.76,49.63,49.68,11500.0,40.0083,40.0083,39.9038,39.944,11500.0
2006-09-28 10:00:00,49.67,49.72,49.63,49.69,12700.0,39.9359,39.9761,39.9038,39.952,12700.0
2006-09-28 10:05:00,49.68,49.68,49.59,49.64,16800.0,39.944,39.944,39.8716,39.9118,16800.0
2006-09-28 10:10:00,49.61,49.75,49.61,49.63,6600.0,39.8877,40.0002,39.8877,39.9038,6600.0
2006-09-28 10:15:00,49.67,49.7,49.55,49.57,8000.0,39.9359,39.96,39.8394,39.8555,8000.0
2006-09-28 10:20:00,49.57,49.74,49.57,49.6,43300.0,39.8555,39.9922,39.8555,39.8796,43300.0
2006-09-28 10:25:00,49.62,49.62,49.5,49.5,5600.0,39.8957,39.8957,39.7992,39.7992,5600.0
2006-09-28 10:30:00,49.51,49.58,49.5,49.5,8000.0,39.8073,39.8636,39.7992,39.7992,8000.0
2006-09-28 10:35:00,49.5,49.54,49.48,49.5,9100.0,39.7992,39.8314,39.7832,39.7992,9100.0
2006-09-28 10:40:00,49.51,49.53,49.49,49.5,9600.0,39.8073,39.8234,39.7912,39.7992,9600.0
2006-09-28 10:45:00,49.5,49.5,49.45,49.48,4000.0,39.7992,39.7992,39.759,39.7832,4000.0
2006-09-28 10:50:00,49.48,49.48,49.45,49.47,3300.0,39.7832,39.7832,39.759,39.7751,3300.0
2006-09-28 10:55:00,49.48,49.49,49.45,49.47,4200.0,39.7832,39.7912,39.759,39.7751,4200.0
2006-09-28 11:00:00,49.47,49.51,49.45,49.51,9300.0,39.7751,39.8073,39.759,39.8073,9300.0
2006-09-28 11:05:00,49.53,49.53,49.45,49.45,9300.0,39.8234,39.8234,39.759,39.759,9300.0
2006-09-28 11:10:00,49.45,49.49,49.42,49.47,9400.0,39.759,39.7912,39.7349,39.7751,9400.0
2006-09-28 11:15:00,49.45,49.48,49.45,49.48,5400.0,39.759,39.7832,39.759,39.7832,5400.0
2006-09-28 11:20:00,49.49,49.56,49.48,49.55,6500.0,39.7912,39.8475,39.7832,39.8394,6500.0
2006-09-28 11:25:00,49.52,49.58,49.48,49.51,14200.0,39.8153,39.8636,39.7832,39.8073,14200.0
2006-09-28 11:30:00,49.52,49.58,49.52,49.55,16000.0,39.8153,39.8636,39.8153,39.8394,16000.0
2006-09-28 11:35:00,49.55,49.56,49.5,49.56,7300.0,39.8394,39.8475,39.7992,39.8475,7300.0
2006-09-28 11:40:00,49.57,49.57,49.52,49.55,3100.0,39.8555,39.8555,39.8153,39.8394,3100.0
2006-09-28 11:45:00,49.56,49.56,49.5,49.5,5800.0,39.8475,39.8475,39.7992,39.7992,5800.0
2006-09-28 11:50:00,49.5,49.54,49.48,49.51,7100.0,39.7992,39.8314,39.7832,39.8073,7100.0
2006-09-28 11:55:00,49.51,49.55,49.48,49.52,4700.0,39.8073,39.8394,39.7832,39.8153,4700.0
2006-09-28 12:00:00,49.53,49.53,49.47,49.47,5800.0,39.8234,39.8234,39.7751,39.7751,5800.0
2006-09-28 12:05:00,49.47,49.47,49.45,49.45,1300.0,39.7751,39.7751,39.759,39.759,1300.0
2006-09-28 12:10:00,49.45,49.47,49.44,49.45,9300.0,39.759,39.7751,39.751,39.759,9300.0
2006-09-28 12:15:00,49.47,49.47,49.41,49.44,3700.0,39.7751,39.7751,39.7269,39.751,3700.0
2006-09-28 12:20:00,49.44,49.46,49.43,49.43,2400.0,39.751,39.7671,39.743,39.743,2400.0
2006-09-28 12:25:00,49.45,49.45,49.41,49.43,7900.0,39.759,39.759,39.7269,39.743,7900.0
2006-09-28 12:30:00,49.41,49.44,49.41,49.42,2400.0,39.7269,39.751,39.7269,39.7349,2400.0
2006-09-28 12:35:00,49.43,49.43,49.4,49.42,2100.0,39.743,39.743,39.7188,39.7349,2100.0
2006-09-28 12:40:00,49.41,49.42,49.38,49.41,3600.0,39.7269,39.7349,39.7028,39.7269,3600.0
2006-09-28 12:45:00,49.43,49.43,49.39,49.42,6900.0,39.743,39.743,39.7108,39.7349,6900.0
2006-09-28 12:50:00,49.4,49.44,49.38,49.4,8200.0,39.7188,39.751,39.7028,39.7188,8200.0
2006-09-28 12:55:00,49.41,49.42,49.35,49.36,12700.0,39.7269,39.7349,39.6786,39.6867,12700.0
2006-09-28 13:00:00,49.35,49.4,49.35,49.38,15800.0,39.6786,39.7188,39.6786,39.7028,15800.0
2006-09-28 13:05:00,49.38,49.43,49.36,49.42,15100.0,39.7028,39.743,39.6867,39.7349,15100.0
2006-09-28 13:10:00,49.39,49.41,49.38,49.38,8900.0,39.7108,39.7269,39.7028,39.7028,8900.0
2006-09-28 13:15:00,49.41,49.51,49.38,49.51,8200.0,39.7269,39.8073,39.7028,39.8073,8200.0
2006-09-28 13:20:00,49.54,49.56,49.47,49.52,15300.0,39.8314,39.8475,39.7751,39.8153,15300.0
2006-09-28 13:25:00,49.52,49.52,49.41,49.44,14000.0,39.8153,39.8153,39.7269,39.751,14000.0
2006-09-28 13:30:00,49.43,49.47,49.41,49.44,52000.0,39.743,39.7751,39.7269,39.751,52000.0
2006-09-28 13:35:00,49.47,49.48,49.42,49.46,33900.0,39.7751,39.7832,39.7349,39.7671,33900.0
2006-09-28 13:40:00,49.47,49.47,49.43,49.45,13200.0,39.7751,39.7751,39.743,39.759,13200.0
2006-09-28 13:45:00,49.45,49.48,49.4,49.41,92300.0,39.759,39.7832,39.7188,39.7269,92300.0
2006-09-28 13:50:00,49.42,49.48,49.42,49.47,6800.0,39.7349,39.7832,39.7349,39.7751,6800.0
2006-09-28 13:55:00,49.45,49.48,49.44,49.47,3900.0,39.759,39.7832,39.751,39.7751,3900.0
2006-09-28 14:00:00,49.47,49.48,49.45,49.47,5300.0,39.7751,39.7832,39.759,39.7751,5300.0
2006-09-28 14:05:00,49.49,49.49,49.43,49.46,8200.0,39.7912,39.7912,39.743,39.7671,8200.0
2006-09-28 14:10:00,49.46,49.5,49.44,49.44,64500.0,39.7671,39.7992,39.751,39.751,64500.0
2006-09-28 14:15:00,49.43,49.45,49.36,49.38,19700.0,39.743,39.759,39.6867,39.7028,19700.0
2006-09-28 14:20:00,49.38,49.41,49.33,49.36,12500.0,39.7028,39.7269,39.6625,39.6867,12500.0
2006-09-28 14:25:00,49.36,49.37,49.33,49.35,9900.0,39.6867,39.6947,39.6625,39.6786,9900.0
2006-09-28 14:30:00,49.35,49.36,49.31,49.34,10500.0,39.6786,39.6867,39.6465,39.6706,10500.0
2006-09-28 14:35:00,49.36,49.37,49.34,49.37,7300.0,39.6867,39.6947,39.6706,39.6947,7300.0
2006-09-28 14:40:00,49.35,49.36,49.31,49.34,11500.0,39.6786,39.6867,39.6465,39.6706,11500.0
2006-09-28 14:45:00,49.34,49.38,49.34,49.34,11200.0,39.6706,39.7028,39.6706,39.6706,11200.0
2006-09-28 14:50:00,49.34,49.36,49.22,49.27,56700.0,39.6706,39.6867,39.5741,39.6143,56700.0
2006-09-28 14:55:00,49.27,49.29,49.24,49.26,19100.0,39.6143,39.6304,39.5902,39.6063,19100.0
2006-09-28 15:00:00,49.25,49.31,49.24,49.3,21400.0,39.5982,39.6465,39.5902,39.6384,21400.0
2006-09-28 15:05:00,49.32,49.33,49.3,49.33,20400.0,39.6545,39.6625,39.6384,39.6625,20400.0
2006-09-28 15:10:00,49.33,49.36,49.31,49.36,14000.0,39.6625,39.6867,39.6465,39.6867,14000.0
2006-09-28 15:15:00,49.35,49.37,49.33,49.36,15900.0,39.6786,39.6947,39.6625,39.6867,15900.0
2006-09-28 15:20:00,49.34,49.39,49.34,49.37,19900.0,39.6706,39.7108,39.6706,39.6947,19900.0
2006-09-28 15:25:00,49.38,49.38,49.33,49.35,13100.0,39.7028,39.7028,39.6625,39.6786,13100.0
2006-09-28 15:30:00,49.36,49.47,49.36,49.47,21500.0,39.6867,39.7751,39.6867,39.7751,21500.0
2006-09-28 15:35:00,49.47,49.52,49.47,49.49,26600.0,39.7751,39.8153,39.7751,39.7912,26600.0
2006-09-28 15:40:00,49.49,49.57,49.48,49.57,24400.0,39.7912,39.8555,39.7832,39.8555,24400.0
2006-09-28 15:45:00,49.57,49.59,49.56,49.59,30800.0,39.8555,39.8716,39.8475,39.8716,30800.0
2006-09-28 15:50:00,49.59,49.61,49.59,49.6,23700.0,39.8716,39.8877,39.8716,39.8796,23700.0
2006-09-28 15:55:00,49.61,49.67,49.61,49.65,45400.0,39.8877,39.9359,39.8877,39.9198,45400.0
2006-09-29 09:30:00,49.4,49.5,49.34,49.5,23800.0,39.7188,39.7992,39.6706,39.7992,23800.0
2006-09-29 09:35:00,49.5,49.7,49.5,49.63,12000.0,39.7992,39.96,39.7992,39.9038,12000.0
2006-09-29 09:40:00,49.63,49.64,49.54,49.63,6200.0,39.9038,39.9118,39.8314,39.9038,6200.0
2006-09-29 09:45:00,49.62,49.7,49.62,49.63,3000.0,39.8957,39.96,39.8957,39.9038,3000.0
2006-09-29 09:50:00,49.62,49.62,49.5,49.57,10000.0,39.8957,39.8957,39.7992,39.8555,10000.0
2006-09-29 09:55:00,49.54,49.6,49.49,49.49,24200.0,39.8314,39.8796,39.7912,39.7912,24200.0
2006-09-29 10:00:00,49.51,49.59,49.49,49.57,20100.0,39.8073,39.8716,39.7912,39.8555,20100.0
2006-09-29 10:05:00,49.57,49.59,49.5,49.52,16100.0,39.8555,39.8716,39.7992,39.8153,16100.0
2006-09-29 10:10:00,49.51,49.57,49.42,49.47,20700.0,39.8073,39.8555,39.7349,39.7751,20700.0
2006-09-29 10:15:00,49.47,49.71,49.47,49.71,60200.0,39.7751,39.9681,39.7751,39.9681,60200.0
2006-09-29 10:20:00,49.71,49.71,49.6,49.7,22800.0,39.9681,39.9681,39.8796,39.96,22800.0
2006-09-29 10:25:00,49.69,49.71,49.62,49.68,15100.0,39.952,39.9681,39.8957,39.944,15100.0
2006-09-29 10:30:00,49.63,49.75,49.63,49.7,19100.0,39.9038,40.0002,39.9038,39.96,19100.0
2006-09-29 10:35:00,49.68,49.69,49.64,49.67,10200.0,39.944,39.952,39.9118,39.9359,10200.0
2006-09-29 10:40:00,49.65,49.71,49.63,49.71,8300.0,39.9198,39.9681,39.9038,39.9681,8300.0
2006-09-29 10:45:00,49.7,49.73,49.69,49.69,5700.0,39.96,39.9842,39.952,39.952,5700.0
2006-09-29 10:50:00,49.69,49.75,49.69,49.73,6100.0,39.952,40.0002,39.952,39.9842,6100.0
2006-09-29 10:55:00,49.74,49.8,49.74,49.8,17200.0,39.9922,40.0404,39.9922,40.0404,17200.0
2006-09-29 11:00:00,49.8,49.85,49.75,49.79,9400.0,40.0404,40.0806,40.0002,40.0324,9400.0
2006-09-29 11:05:00,49.77,49.79,49.75,49.79,2500.0,40.0163,40.0324,40.0002,40.0324,2500.0
2006-09-29 11:10:00,49.79,49.8,49.74,49.74,4600.0,40.0324,40.0404,39.9922,39.9922,4600.0
2006-09-29 11:15:00,49.74,49.76,49.72,49.74,3700.0,39.9922,40.0083,39.9761,39.9922,3700.0
2006-09-29 11:20:00,49.74,49.76,49.72,49.72,1400.0,39.9922,40.0083,39.9761,39.9761,1400.0
2006-09-29 11:25:00,49.72,49.78,49.69,49.76,3300.0,39.9761,40.0244,39.952,40.0083,3300.0
2006-09-29 11:30:00,49.76,49.79,49.76,49.77,2100.0,40.0083,40.0324,40.0083,40.0163,2100.0
2006-09-29 11:35:00,49.78,49.78,49.7,49.73,20200.0,40.0244,40.0244,39.96,39.9842,20200.0
2006-09-29 11:40:00,49.73,49.78,49.73,49.78,3400.0,39.9842,40.0244,39.9842,40.0244,3400.0
2006-09-29 11:45:00,49.78,49.8,49.76,49.76,3900.0,40.0244,40.0404,40.0083,40.0083,3900.0
2006-09-29 11:50:00,49.78,49.78,49.76,49.77,2000.0,40.0244,40.0244,40.0083,40.0163,2000.0
2006-09-29 11:55:00,49.76,49.78,49.75,49.78,4500.0,40.0083,40.0244,40.0002,40.0244,4500.0
2006-09-29 12:00:00,49.77,49.79,49.73,49.73,12900.0,40.0163,40.0324,39.9842,39.9842,12900.0
2006-09-29 12:05:00,49.72,49.8,49.72,49.75,3800.0,39.9761,40.0404,39.9761,40.0002,3800.0
2006-09-29 12:10:00,49.76,49.78,49.76,49.78,2800.0,40.0083,40.0244,40.0083,40.0244,2800.0
2006-09-29 12:15:00,49.78,49.8,49.77,49.79,9500.0,40.0244,40.0404,40.0163,40.0324,9500.0
2006-09-29 12:20:00,49.79,49.85,49.79,49.85,8800.0,40.0324,40.0806,40.0324,40.0806,8800.0
2006-09-29 12:25:00,49.84,49.87,49.81,49.84,9700.0,40.0726,40.0967,40.0485,40.0726,9700.0
2006-09-29 12:30:00,49.87,49.89,49.85,49.87,5300.0,40.0967,40.1128,40.0806,40.0967,5300.0
2006-09-29 12:35:00,49.87,49.88,49.86,49.87,3800.0,40.0967,40.1048,40.0887,40.0967,3800.0
2006-09-29 12:40:00,49.86,49.87,49.86,49.87,1500.0,40.0887,40.0967,40.0887,40.0967,1500.0
2006-09-29 12:45:00,49.87,49.93,49.86,49.93,10400.0,40.0967,40.145,40.0887,40.145,10400.0
2006-09-29 12:50:00,49.94,49.94,49.91,49.92,1000.0,40.153,40.153,40.1289,40.1369,1000.0
2006-09-29 12:55:00,49.92,49.92,49.85,49.87,5200.0,40.1369,40.1369,40.0806,40.0967,5200.0
2006-09-29 13:00:00,49.87,49.93,49.87,49.92,7100.0,40.0967,40.145,40.0967,40.1369,7100.0
2006-09-29 13:05:00,49.92,49.97,49.92,49.97,5900.0,40.1369,40.1771,40.1369,40.1771,5900.0
2006-09-29 13:10:00,49.97,49.97,49.94,49.97,5400.0,40.1771,40.1771,40.153,40.1771,5400.0
2006-09-29 13:15:00,49.99,49.99,49.95,49.98,8200.0,40.1932,40.1932,40.161,40.1852,8200.0
2006-09-29 13:20:00,49.98,49.99,49.88,49.89,9400.0,40.1852,40.1932,40.1048,40.1128,9400.0
2006-09-29 13:25:00,49.89,49.96,49.88,49.9,3300.0,40.1128,40.1691,40.1048,40.1208,3300.0
2006-09-29 13:30:00,49.9,49.97,49.9,49.94,4200.0,40.1208,40.1771,40.1208,40.153,4200.0
2006-09-29 13:35:00,49.93,49.99,49.93,49.97,3900.0,40.145,40.1932,40.145,40.1771,3900.0
2006-09-29 13:40:00,49.97,50.0,49.94,50.0,7400.0,40.1771,40.2012,40.153,40.2012,7400.0
2006-09-29 13:45:00,50.0,50.0,49.97,49.97,6100.0,40.2012,40.2012,40.1771,40.1771,6100.0
2006-09-29 13:50:00,49.98,50.0,49.96,50.0,8100.0,40.1852,40.2012,40.1691,40.2012,8100.0
2006-09-29 13:55:00,50.0,50.0,49.97,50.0,3900.0,40.2012,40.2012,40.1771,40.2012,3900.0
2006-09-29 14:00:00,50.0,50.0,49.96,49.97,3800.0,40.2012,40.2012,40.1691,40.1771,3800.0
2006-09-29 14:05:00,49.99,50.0,49.92,49.94,15500.0,40.1932,40.2012,40.1369,40.153,15500.0
2006-09-29 14:10:00,49.95,49.95,49.93,49.93,4200.0,40.161,40.161,40.145,40.145,4200.0
2006-09-29 14:15:00,49.92,49.95,49.77,49.78,22900.0,40.1369,40.161,40.0163,40.0244,22900.0
2006-09-29 14:20:00,49.78,49.81,49.77,49.78,6600.0,40.0244,40.0485,40.0163,40.0244,6600.0
2006-09-29 14:25:00,49.77,49.78,49.77,49.78,3000.0,40.0163,40.0244,40.0163,40.0244,3000.0
2006-09-29 14:30:00,49.81,49.81,49.76,49.77,11700.0,40.0485,40.0485,40.0083,40.0163,11700.0
2006-09-29 14:35:00,49.77,49.83,49.77,49.78,8800.0,40.0163,40.0646,40.0163,40.0244,8800.0
2006-09-29 14:40:00,49.78,49.78,49.71,49.75,10100.0,40.0244,40.0244,39.9681,40.0002,10100.0
2006-09-29 14:45:00,49.75,49.75,49.74,49.75,16300.0,40.0002,40.0002,39.9922,40.0002,16300.0
2006-09-29 14:50:00,49.74,49.75,49.71,49.72,7500.0,39.9922,40.0002,39.9681,39.9761,7500.0
2006-09-29 14:55:00,49.73,49.73,49.66,49.66,15900.0,39.9842,39.9842,39.9279,39.9279,15900.0
2006-09-29 15:00:00,49.66,49.75,49.65,49.74,17200.0,39.9279,40.0002,39.9198,39.9922,17200.0
2006-09-29 15:05:00,49.75,49.79,49.75,49.76,17600.0,40.0002,40.0324,40.0002,40.0083,17600.0
2006-09-29 15:10:00,49.76,49.79,49.74,49.79,4800.0,40.0083,40.0324,39.9922,40.0324,4800.0
2006-09-29 15:15:00,49.79,49.79,49.74,49.75,7300.0,40.0324,40.0324,39.9922,40.0002,7300.0
2006-09-29 15:20:00,49.77,49.77,49.73,49.73,5500.0,40.0163,40.0163,39.9842,39.9842,5500.0
2006-09-29 15:25:00,49.74,49.74,49.67,49.68,10200.0,39.9922,39.9922,39.9359,39.944,10200.0
2006-09-29 15:30:00,49.68,49.7,49.66,49.68,11700.0,39.944,39.96,39.9279,39.944,11700.0
2006-09-29 15:35:00,49.67,49.67,49.54,49.58,46900.0,39.9359,39.9359,39.8314,39.8636,46900.0
2006-09-29 15:40:00,49.62,49.62,49.56,49.56,8900.0,39.8957,39.8957,39.8475,39.8475,8900.0
2006-09-29 15:45:00,49.57,49.58,49.38,49.45,50400.0,39.8555,39.8636,39.7028,39.759,50400.0
2006-09-29 15:50:00,49.4,49.5,49.29,49.47,64600.0,39.7188,39.7992,39.6304,39.7751,64600.0
2006-09-29 15:55:00,49.46,49.58,49.46,49.58,79000.0,39.7671,39.8636,39.7671,39.8636,79000.0
2006-10-02 09:30:00,49.75,49.79,49.61,49.7,21300.0,40.0002,40.0324,39.8877,39.96,21300.0
2006-10-02 09:35:00,49.67,49.77,49.67,49.73,3200.0,39.9359,40.0163,39.9359,39.9842,3200.0
2006-10-02 09:40:00,49.72,49.72,49.6,49.71,10500.0,39.9761,39.9761,39.8796,39.9681,10500.0
2006-10-02 09:45:00,49.71,49.79,49.6,49.61,20100.0,39.9681,40.0324,39.8796,39.8877,20100.0
2006-10-02 09:50:00,49.61,49.61,49.5,49.51,5500.0,39.8877,39.8877,39.7992,39.8073,5500.0
2006-10-02 09:55:00,49.5,49.53,49.5,49.52,2800.0,39.7992,39.8234,39.7992,39.8153,2800.0
2006-10-02 10:00:00,49.51,49.59,49.45,49.46,13400.0,39.8073,39.8716,39.759,39.7671,13400.0
2006-10-02 10:05:00,49.47,49.48,49.41,49.41,4100.0,39.7751,39.7832,39.7269,39.7269,4100.0
2006-10-02 10:10:00,49.4,49.4,49.34,49.35,4100.0,39.7188,39.7188,39.6706,39.6786,4100.0
2006-10-02 10:15:00,49.34,49.43,49.34,49.41,4700.0,39.6706,39.743,39.6706,39.7269,4700.0
2006-10-02 10:20:00,49.43,49.43,49.27,49.28,10900.0,39.743,39.743,39.6143,39.6223,10900.0
2006-10-02 10:25:00,49.28,49.35,49.28,49.34,4400.0,39.6223,39.6786,39.6223,39.6706,4400.0
2006-10-02 10:30:00,49.35,49.39,49.35,49.37,2900.0,39.6786,39.7108,39.6786,39.6947,2900.0
2006-10-02 10:35:00,49.37,49.4,49.33,49.4,2600.0,39.6947,39.7188,39.6625,39.7188,2600.0
2006-10-02 10:40:00,49.39,49.46,49.39,49.4,3500.0,39.7108,39.7671,39.7108,39.7188,3500.0
2006-10-02 10:45:00,49.4,49.55,49.4,49.47,11300.0,39.7188,39.8394,39.7188,39.7751,11300.0
2006-10-02 10:50:00,49.43,49.49,49.41,49.49,1700.0,39.743,39.7912,39.7269,39.7912,1700.0
2006-10-02 10:55:00,49.5,49.51,49.48,49.5,2600.0,39.7992,39.8073,39.7832,39.7992,2600.0
2006-10-02 11:00:00,49.52,49.52,49.46,49.49,3500.0,39.8153,39.8153,39.7671,39.7912,3500.0
2006-10-02 11:05:00,49.49,49.49,49.38,49.4,8400.0,39.7912,39.7912,39.7028,39.7188,8400.0
2006-10-02 11:10:00,49.42,49.47,49.39,49.4,8000.0,39.7349,39.7751,39.7108,39.7188,8000.0
2006-10-02 11:15:00,49.39,49.43,49.38,49.41,8000.0,39.7108,39.743,39.7028,39.7269,8000.0
2006-10-02 11:20:00,49.4,49.41,49.3,49.31,12600.0,39.7188,39.7269,39.6384,39.6465,12600.0
2006-10-02 11:25:00,49.33,49.39,49.33,49.34,11700.0,39.6625,39.7108,39.6625,39.6706,11700.0
2006-10-02 11:30:00,49.34,49.41,49.34,49.36,6800.0,39.6706,39.7269,39.6706,39.6867,6800.0
2006-10-02 11:35:00,49.36,49.44,49.36,49.43,3300.0,39.6867,39.751,39.6867,39.743,3300.0
2006-10-02 11:40:00,49.43,49.43,49.39,49.39,10400.0,39.743,39.743,39.7108,39.7108,10400.0
2006-10-02 11:45:00,49.39,49.41,49.37,49.37,1900.0,39.7108,39.7269,39.6947,39.6947,1900.0
2006-10-02 11:50:00,49.37,49.4,49.31,49.32,14000.0,39.6947,39.7188,39.6465,39.6545,14000.0
2006-10-02 11:55:00,49.33,49.35,49.29,49.32,8700.0,39.6625,39.6786,39.6304,39.6545,8700.0
2006-10-02 12:00:00,49.31,49.37,49.31,49.37,8200.0,39.6465,39.6947,39.6465,39.6947,8200.0
2006-10-02 12:05:00,49.36,49.36,49.33,49.34,3700.0,39.6867,39.6867,39.6625,39.6706,3700.0
2006-10-02 12:10:00,49.34,49.38,49.33,49.34,5300.0,39.6706,39.7028,39.6625,39.6706,5300.0
2006-10-02 12:15:00,49.33,49.36,49.33,49.36,1900.0,39.6625,39.6867,39.6625,39.6867,1900.0
2006-10-02 12:20:00,49.34,49.37,49.23,49.25,15500.0,39.6706,39.6947,39.5821,39.5982,15500.0
2006-10-02 12:25:00,49.28,49.28,49.2,49.25,19400.0,39.6223,39.6223,39.558,39.5982,19400.0
2006-10-02 12:30:00,49.22,49.28,49.21,49.26,10000.0,39.5741,39.6223,39.5661,39.6063,10000.0
2006-10-02 12:35:00,49.26,49.29,49.22,49.24,12500.0,39.6063,39.6304,39.5741,39.5902,12500.0
2006-10-02 12:40:00,49.25,49.29,49.23,49.23,15300.0,39.5982,39.6304,39.5821,39.5821,15300.0
2006-10-02 12:45:00,49.24,49.25,49.21,49.21,17800.0,39.5902,39.5982,39.5661,39.5661,17800.0
2006-10-02 12:50:00,49.21,49.24,49.17,49.24,5600.0,39.5661,39.5902,39.5339,39.5902,5600.0
2006-10-02 12:55:00,49.23,49.23,49.14,49.15,10300.0,39.5821,39.5821,39.5098,39.5178,10300.0
2006-10-02 13:00:00,49.14,49.18,49.13,49.16,10100.0,39.5098,39.5419,39.5017,39.5259,10100.0
2006-10-02 13:05:00,49.19,49.19,49.11,49.16,16100.0,39.55,39.55,39.4857,39.5259,16100.0
2006-10-02 13:10:00,49.16,49.21,49.15,49.17,9100.0,39.5259,39.5661,39.5178,39.5339,9100.0
2006-10-02 13:15:00,49.15,49.17,49.13,49.15,11600.0,39.5178,39.5339,39.5017,39.5178,11600.0
2006-10-02 13:20:00,49.14,49.19,49.13,49.16,9000.0,39.5098,39.55,39.5017,39.5259,9000.0
2006-10-02 13:25:00,49.19,49.19,49.1,49.16,5400.0,39.55,39.55,39.4776,39.5259,5400.0
2006-10-02 13:30:00,49.16,49.16,49.08,49.11,11100.0,39.5259,39.5259,39.4615,39.4857,11100.0
2006-10-02 13:35:00,49.12,49.14,49.08,49.09,11100.0,39.4937,39.5098,39.4615,39.4696,11100.0
2006-10-02 13:40:00,49.1,49.1,49.04,49.08,11700.0,39.4776,39.4776,39.4294,39.4615,11700.0
2006-10-02 13:45:00,49.06,49.06,48.96,48.98,20000.0,39.4455,39.4455,39.3651,39.3811,20000.0
2006-10-02 13:50:00,48.95,49.01,48.92,49.01,9500.0,39.357,39.4053,39.3329,39.4053,9500.0
2006-10-02 13:55:00,48.99,49.0,48.94,48.97,9200.0,39.3892,39.3972,39.349,39.3731,9200.0
2006-10-02 14:00:00,48.97,48.99,48.9,48.91,16700.0,39.3731,39.3892,39.3168,39.3249,16700.0
2006-10-02 14:05:00,48.92,48.95,48.9,48.95,10900.0,39.3329,39.357,39.3168,39.357,10900.0
2006-10-02 14:10:00,48.92,49.04,48.92,49.04,23200.0,39.3329,39.4294,39.3329,39.4294,23200.0
2006-10-02 14:15:00,49.04,49.05,49.02,49.03,5100.0,39.4294,39.4374,39.4133,39.4213,5100.0
2006-10-02 14:20:00,49.05,49.09,49.05,49.07,5800.0,39.4374,39.4696,39.4374,39.4535,5800.0
2006-10-02 14:25:00,49.06,49.09,49.01,49.07,9900.0,39.4455,39.4696,39.4053,39.4535,9900.0
2006-10-02 14:30:00,49.07,49.09,49.02,49.07,5500.0,39.4535,39.4696,39.4133,39.4535,5500.0
2006-10-02 14:35:00,49.07,49.07,48.96,48.97,16600.0,39.4535,39.4535,39.3651,39.3731,16600.0
2006-10-02 14:40:00,48.97,48.99,48.91,48.99,9500.0,39.3731,39.3892,39.3249,39.3892,9500.0
2006-10-02 14:45:00,48.99,48.99,48.9,48.92,9100.0,39.3892,39.3892,39.3168,39.3329,9100.0
2006-10-02 14:50:00,48.9,48.95,48.87,48.89,8300.0,39.3168,39.357,39.2927,39.3088,8300.0
2006-10-02 14:55:00,48.92,48.95,48.87,48.95,8000.0,39.3329,39.357,39.2927,39.357,8000.0
2006-10-02 15:00:00,48.94,49.01,48.94,49.01,3500.0,39.349,39.4053,39.349,39.4053,3500.0
2006-10-02 15:05:00,49.02,49.03,48.98,49.01,7500.0,39.4133,39.4213,39.3811,39.4053,7500.0
2006-10-02 15:10:00,49.01,49.01,48.96,48.98,12200.0,39.4053,39.4053,39.3651,39.3811,12200.0
2006-10-02 15:15:00,48.97,49.07,48.97,49.05,15200.0,39.3731,39.4535,39.3731,39.4374,15200.0
2006-10-02 15:20:00,49.05,49.07,49.01,49.02,14000.0,39.4374,39.4535,39.4053,39.4133,14000.0
2006-10-02 15:25:00,49.02,49.1,48.99,49.09,12500.0,39.4133,39.4776,39.3892,39.4696,12500.0
2006-10-02 15:30:00,49.08,49.15,49.08,49.15,9400.0,39.4615,39.5178,39.4615,39.5178,9400.0
2006-10-02 15:35:00,49.14,49.19,49.13,49.19,20900.0,39.5098,39.55,39.5017,39.55,20900.0
2006-10-02 15:40:00,49.17,49.21,49.17,49.17,23300.0,39.5339,39.5661,39.5339,39.5339,23300.0
2006-10-02 15:45:00,49.17,49.18,49.08,49.08,20600.0,39.5339,39.5419,39.4615,39.4615,20600.0
2006-10-02 15:50:00,49.08,49.11,49.04,49.1,12200.0,39.4615,39.4857,39.4294,39.4776,12200.0
2006-10-02 15:55:00,49.1,49.11,49.07,49.11,16300.0,39.4776,39.4857,39.4535,39.4857,16300.0
2006-10-03 09:30:00,49.16,49.19,49.0,49.06,24900.0,39.5259,39.55,39.3972,39.4455,24900.0
2006-10-03 09:35:00,49.07,49.19,49.0,49.0,12600.0,39.4535,39.55,39.3972,39.3972,12600.0
2006-10-03 09:40:00,49.01,49.01,48.87,48.95,13700.0,39.4053,39.4053,39.2927,39.357,13700.0
2006-10-03 09:45:00,48.93,49.03,48.93,48.95,14800.0,39.3409,39.4213,39.3409,39.357,14800.0
2006-10-03 09:50:00,48.92,49.08,48.88,49.05,9500.0,39.3329,39.4615,39.3007,39.4374,9500.0
2006-10-03 09:55:00,49.07,49.08,48.96,48.99,16500.0,39.4535,39.4615,39.3651,39.3892,16500.0
2006-10-03 10:00:00,48.95,49.0,48.94,49.0,6900.0,39.357,39.3972,39.349,39.3972,6900.0
2006-10-03 10:05:00,49.03,49.09,49.02,49.02,8600.0,39.4213,39.4696,39.4133,39.4133,8600.0
2006-10-03 10:10:00,49.02,49.02,48.87,48.87,12100.0,39.4133,39.4133,39.2927,39.2927,12100.0
2006-10-03 10:15:00,48.88,48.93,48.86,48.89,15000.0,39.3007,39.3409,39.2847,39.3088,15000.0
2006-10-03 10:20:00,48.9,48.91,48.83,48.91,19000.0,39.3168,39.3249,39.2605,39.3249,19000.0
2006-10-03 10:25:00,48.91,48.97,48.87,48.9,18600.0,39.3249,39.3731,39.2927,39.3168,18600.0
2006-10-03 10:30:00,48.89,48.96,48.89,48.92,7500.0,39.3088,39.3651,39.3088,39.3329,7500.0
2006-10-03 10:35:00,48.9,48.91,48.83,48.89,16300.0,39.3168,39.3249,39.2605,39.3088,16300.0
2006-10-03 10:40:00,48.89,48.93,48.89,48.91,12000.0,39.3088,39.3409,39.3088,39.3249,12000.0
2006-10-03 10:45:00,48.91,48.95,48.88,48.94,25300.0,39.3249,39.357,39.3007,39.349,25300.0
2006-10-03 10:50:00,48.93,49.08,48.92,49.08,22100.0,39.3409,39.4615,39.3329,39.4615,22100.0
2006-10-03 10:55:00,49.08,49.11,48.96,48.96,50200.0,39.4615,39.4857,39.3651,39.3651,50200.0
2006-10-03 11:00:00,48.96,49.02,48.94,48.97,13600.0,39.3651,39.4133,39.349,39.3731,13600.0
2006-10-03 11:05:00,48.96,48.96,48.92,48.93,5000.0,39.3651,39.3651,39.3329,39.3409,5000.0
2006-10-03 11:10:00,48.93,48.94,48.86,48.87,5700.0,39.3409,39.349,39.2847,39.2927,5700.0
2006-10-03 11:15:00,48.88,48.97,48.88,48.96,10900.0,39.3007,39.3731,39.3007,39.3651,10900.0
2006-10-03 11:20:00,48.98,49.03,48.96,48.99,20700.0,39.3811,39.4213,39.3651,39.3892,20700.0
2006-10-03 11:25:00,48.99,49.05,48.98,49.01,12500.0,39.3892,39.4374,39.3811,39.4053,12500.0
2006-10-03 11:30:00,49.03,49.03,48.98,49.02,9200.0,39.4213,39.4213,39.3811,39.4133,9200.0
2006-10-03 11:35:00,49.0,49.0,48.95,48.95,8900.0,39.3972,39.3972,39.357,39.357,8900.0
2006-10-03 11:40:00,48.96,48.97,48.92,48.95,12100.0,39.3651,39.3731,39.3329,39.357,12100.0
2006-10-03 11:45:00,48.95,49.0,48.94,48.95,9300.0,39.357,39.3972,39.349,39.357,9300.0
2006-10-03 11:50:00,48.94,49.02,48.94,49.02,23200.0,39.349,39.4133,39.349,39.4133,23200.0
2006-10-03 11:55:00,48.98,49.02,48.96,48.96,4200.0,39.3811,39.4133,39.3651,39.3651,4200.0
2006-10-03 12:00:00,48.96,49.03,48.94,49.01,25800.0,39.3651,39.4213,39.349,39.4053,25800.0
2006-10-03 12:05:00,49.01,49.08,49.01,49.07,19300.0,39.4053,39.4615,39.4053,39.4535,19300.0
2006-10-03 12:10:00,49.07,49.15,49.06,49.11,12900.0,39.4535,39.5178,39.4455,39.4857,12900.0
2006-10-03 12:15:00,49.11,49.21,49.1,49.19,4700.0,39.4857,39.5661,39.4776,39.55,4700.0
2006-10-03 12:20:00,49.21,49.24,49.16,49.21,27600.0,39.5661,39.5902,39.5259,39.5661,27600.0
2006-10-03 12:25:00,49.21,49.3,49.21,49.3,22100.0,39.5661,39.6384,39.5661,39.6384,22100.0
2006-10-03 12:30:00,49.29,49.36,49.27,49.35,5800.0,39.6304,39.6867,39.6143,39.6786,5800.0
2006-10-03 12:35:00,49.38,49.39,49.34,49.35,4300.0,39.7028,39.7108,39.6706,39.6786,4300.0
2006-10-03 12:40:00,49.33,49.37,49.3,49.31,9700.0,39.6625,39.6947,39.6384,39.6465,9700.0
2006-10-03 12:45:00,49.32,49.38,49.29,49.3,11800.0,39.6545,39.7028,39.6304,39.6384,11800.0
2006-10-03 12:50:00,49.3,49.37,49.28,49.35,5800.0,39.6384,39.6947,39.6223,39.6786,5800.0
2006-10-03 12:55:00,49.39,49.48,49.39,49.48,6800.0,39.7108,39.7832,39.7108,39.7832,6800.0
2006-10-03 13:00:00,49.48,49.5,49.39,49.45,19500.0,39.7832,39.7992,39.7108,39.759,19500.0
2006-10-03 13:05:00,49.41,49.43,49.32,49.33,22400.0,39.7269,39.743,39.6545,39.6625,22400.0
2006-10-03 13:10:00,49.32,49.32,49.27,49.3,7100.0,39.6545,39.6545,39.6143,39.6384,7100.0
2006-10-03 13:15:00,49.31,49.36,49.26,49.3,17300.0,39.6465,39.6867,39.6063,39.6384,17300.0
2006-10-03 13:20:00,49.3,49.31,49.24,49.24,9400.0,39.6384,39.6465,39.5902,39.5902,9400.0
2006-10-03 13:25:00,49.29,49.33,49.25,49.29,19200.0,39.6304,39.6625,39.5982,39.6304,19200.0
2006-10-03 13:30:00,49.29,49.44,49.29,49.37,19300.0,39.6304,39.751,39.6304,39.6947,19300.0
2006-10-03 13:35:00,49.38,49.41,49.37,49.38,9000.0,39.7028,39.7269,39.6947,39.7028,9000.0
2006-10-03 13:40:00,49.38,49.46,49.37,49.44,11900.0,39.7028,39.7671,39.6947,39.751,11900.0
2006-10-03 13:45:00,49.45,49.49,49.44,49.47,14600.0,39.759,39.7912,39.751,39.7751,14600.0
2006-10-03 13:50:00,49.47,49.53,49.45,49.49,18000.0,39.7751,39.8234,39.759,39.7912,18000.0
2006-10-03 13:55:00,49.47,49.56,49.45,49.56,11600.0,39.7751,39.8475,39.759,39.8475,11600.0
2006-10-03 14:00:00,49.54,49.55,49.49,49.5,36400.0,39.8314,39.8394,39.7912,39.7992,36400.0
2006-10-03 14:05:00,49.5,49.58,49.49,49.57,53800.0,39.7992,39.8636,39.7912,39.8555,53800.0
2006-10-03 14:10:00,49.57,49.66,49.57,49.64,11400.0,39.8555,39.9279,39.8555,39.9118,11400.0
2006-10-03 14:15:00,49.64,49.65,49.61,49.65,7200.0,39.9118,39.9198,39.8877,39.9198,7200.0
2006-10-03 14:20:00,49.66,49.67,49.64,49.64,12400.0,39.9279,39.9359,39.9118,39.9118,12400.0
2006-10-03 14:25:00,49.65,49.65,49.51,49.51,18800.0,39.9198,39.9198,39.8073,39.8073,18800.0
2006-10-03 14:30:00,49.51,49.59,49.51,49.58,14100.0,39.8073,39.8716,39.8073,39.8636,14100.0
2006-10-03 14:35:00,49.58,49.59,49.55,49.59,10500.0,39.8636,39.8716,39.8394,39.8716,10500.0
2006-10-03 14:40:00,49.58,49.63,49.54,49.61,12300.0,39.8636,39.9038,39.8314,39.8877,12300.0
2006-10-03 14:45:00,49.61,49.66,49.61,49.66,10000.0,39.8877,39.9279,39.8877,39.9279,10000.0
2006-10-03 14:50:00,49.66,49.69,49.64,49.64,15000.0,39.9279,39.952,39.9118,39.9118,15000.0
2006-10-03 14:55:00,49.66,49.67,49.63,49.66,13600.0,39.9279,39.9359,39.9038,39.9279,13600.0
2006-10-03 15:00:00,49.63,49.67,49.59,49.59,19200.0,39.9038,39.9359,39.8716,39.8716,19200.0
2006-10-03 15:05:00,49.59,49.63,49.58,49.62,9500.0,39.8716,39.9038,39.8636,39.8957,9500.0
2006-10-03 15:10:00,49.59,49.66,49.59,49.65,9700.0,39.8716,39.9279,39.8716,39.9198,9700.0
2006-10-03 15:15:00,49.62,49.66,49.6,49.61,5500.0,39.8957,39.9279,39.8796,39.8877,5500.0
2006-10-03 15:20:00,49.6,49.66,49.6,49.61,8000.0,39.8796,39.9279,39.8796,39.8877,8000.0
2006-10-03 15:25:00,49.61,49.63,49.6,49.63,8400.0,39.8877,39.9038,39.8796,39.9038,8400.0
2006-10-03 15:30:00,49.62,49.64,49.61,49.64,13600.0,39.8957,39.9118,39.8877,39.9118,13600.0
2006-10-03 15:35:00,49.65,49.67,49.6,49.6,12900.0,39.9198,39.9359,39.8796,39.8796,12900.0
2006-10-03 15:40:00,49.6,49.63,49.58,49.63,10500.0,39.8796,39.9038,39.8636,39.9038,10500.0
2006-10-03 15:45:00,49.62,49.62,49.56,49.59,18700.0,39.8957,39.8957,39.8475,39.8716,18700.0
2006-10-03 15:50:00,49.58,49.62,49.51,49.52,23000.0,39.8636,39.8957,39.8073,39.8153,23000.0
2006-10-03 15:55:00,49.52,49.56,49.52,49.56,56100.0,39.8153,39.8475,39.8153,39.8475,56100.0
2006-10-04 09:30:00,49.52,49.6,49.42,49.53,20300.0,39.8153,39.8796,39.7349,39.8234,20300.0
2006-10-04 09:35:00,49.52,49.52,49.33,49.4,11600.0,39.8153,39.8153,39.6625,39.7188,11600.0
2006-10-04 09:40:00,49.39,49.43,49.29,49.32,9300.0,39.7108,39.743,39.6304,39.6545,9300.0
2006-10-04 09:45:00,49.32,49.46,49.3,49.34,10400.0,39.6545,39.7671,39.6384,39.6706,10400.0
2006-10-04 09:50:00,49.31,49.34,49.28,49.29,12500.0,39.6465,39.6706,39.6223,39.6304,12500.0
2006-10-04 09:55:00,49.29,49.31,49.26,49.29,15500.0,39.6304,39.6465,39.6063,39.6304,15500.0
2006-10-04 10:00:00,49.29,49.3,49.21,49.27,72300.0,39.6304,39.6384,39.5661,39.6143,72300.0
2006-10-04 10:05:00,49.27,49.28,49.23,49.28,16400.0,39.6143,39.6223,39.5821,39.6223,16400.0
2006-10-04 10:10:00,49.28,49.4,49.26,49.31,17200.0,39.6223,39.7188,39.6063,39.6465,17200.0
2006-10-04 10:15:00,49.31,49.44,49.29,49.43,13700.0,39.6465,39.751,39.6304,39.743,13700.0
2006-10-04 10:20:00,49.39,49.66,49.39,49.66,12700.0,39.7108,39.9279,39.7108,39.9279,12700.0
2006-10-04 10:25:00,49.63,49.69,49.54,49.54,11900.0,39.9038,39.952,39.8314,39.8314,11900.0
2006-10-04 10:30:00,49.54,49.63,49.54,49.62,9800.0,39.8314,39.9038,39.8314,39.8957,9800.0
2006-10-04 10:35:00,49.62,49.68,49.62,49.64,3100.0,39.8957,39.944,39.8957,39.9118,3100.0
2006-10-04 10:40:00,49.64,49.69,49.64,49.69,4500.0,39.9118,39.952,39.9118,39.952,4500.0
2006-10-04 10:45:00,49.69,49.81,49.69,49.8,4700.0,39.952,40.0485,39.952,40.0404,4700.0
2006-10-04 10:50:00,49.77,49.85,49.74,49.83,8300.0,40.0163,40.0806,39.9922,40.0646,8300.0
2006-10-04 10:55:00,49.84,49.88,49.84,49.87,1800.0,40.0726,40.1048,40.0726,40.0967,1800.0
2006-10-04 11:00:00,49.91,49.98,49.89,49.97,6400.0,40.1289,40.1852,40.1128,40.1771,6400.0
2006-10-04 11:05:00,49.97,50.0,49.93,49.99,8600.0,40.1771,40.2012,40.145,40.1932,8600.0
2006-10-04 11:10:00,49.99,50.03,49.97,50.03,11800.0,40.1932,40.2254,40.1771,40.2254,11800.0
2006-10-04 11:15:00,50.02,50.03,49.99,50.03,2800.0,40.2173,40.2254,40.1932,40.2254,2800.0
2006-10-04 11:20:00,50.05,50.15,50.04,50.13,8900.0,40.2414,40.3219,40.2334,40.3058,8900.0
2006-10-04 11:25:00,50.14,50.15,50.06,50.09,7300.0,40.3138,40.3219,40.2495,40.2736,7300.0
2006-10-04 11:30:00,50.09,50.13,50.03,50.03,7600.0,40.2736,40.3058,40.2254,40.2254,7600.0
2006-10-04 11:35:00,50.03,50.07,50.02,50.04,7900.0,40.2254,40.2575,40.2173,40.2334,7900.0
2006-10-04 11:40:00,50.01,50.04,50.0,50.0,5000.0,40.2093,40.2334,40.2012,40.2012,5000.0
2006-10-04 11:45:00,50.0,50.07,49.99,50.01,26300.0,40.2012,40.2575,40.1932,40.2093,26300.0
2006-10-04 11:50:00,49.99,50.06,49.99,50.06,12300.0,40.1932,40.2495,40.1932,40.2495,12300.0
2006-10-04 11:55:00,50.05,50.19,50.04,50.19,11200.0,40.2414,40.354,40.2334,40.354,11200.0
2006-10-04 12:00:00,50.18,50.19,50.12,50.14,12300.0,40.346,40.354,40.2977,40.3138,12300.0
2006-10-04 12:05:00,50.14,50.15,50.06,50.08,27900.0,40.3138,40.3219,40.2495,40.2656,27900.0
2006-10-04 12:10:00,50.06,50.12,50.06,50.08,5300.0,40.2495,40.2977,40.2495,40.2656,5300.0
2006-10-04 12:15:00,50.11,50.19,50.08,50.16,9200.0,40.2897,40.354,40.2656,40.3299,9200.0
2006-10-04 12:20:00,50.16,50.2,50.15,50.16,4000.0,40.3299,40.3621,40.3219,40.3299,4000.0
2006-10-04 12:25:00,50.16,50.19,50.14,50.14,7600.0,40.3299,40.354,40.3138,40.3138,7600.0
2006-10-04 12:30:00,50.14,50.17,50.14,50.14,6000.0,40.3138,40.3379,40.3138,40.3138,6000.0
2006-10-04 12:35:00,50.18,50.19,50.16,50.18,3300.0,40.346,40.354,40.3299,40.346,3300.0
2006-10-04 12:40:00,50.18,50.25,50.17,50.21,21600.0,40.346,40.4023,40.3379,40.3701,21600.0
2006-10-04 12:45:00,50.19,50.21,50.16,50.19,2900.0,40.354,40.3701,40.3299,40.354,2900.0
2006-10-04 12:50:00,50.19,50.21,50.15,50.2,6200.0,40.354,40.3701,40.3219,40.3621,6200.0
2006-10-04 12:55:00,50.2,50.25,50.17,50.23,4900.0,40.3621,40.4023,40.3379,40.3862,4900.0
2006-10-04 13:00:00,50.24,50.25,50.2,50.2,7900.0,40.3942,40.4023,40.3621,40.3621,7900.0
2006-10-04 13:05:00,50.2,50.25,50.19,50.22,8100.0,40.3621,40.4023,40.354,40.3781,8100.0
2006-10-04 13:10:00,50.21,50.26,50.21,50.23,6400.0,40.3701,40.4103,40.3701,40.3862,6400.0
2006-10-04 13:15:00,50.27,50.28,50.2,50.22,2800.0,40.4183,40.4264,40.3621,40.3781,2800.0
2006-10-04 13:20:00,50.22,50.24,50.16,50.18,3800.0,40.3781,40.3942,40.3299,40.346,3800.0
2006-10-04 13:25:00,50.16,50.3,50.16,50.3,10500.0,40.3299,40.4425,40.3299,40.4425,10500.0
2006-10-04 13:30:00,50.32,50.44,50.32,50.43,11500.0,40.4585,40.555,40.4585,40.547,11500.0
2006-10-04 13:35:00,50.41,50.45,50.32,50.32,16600.0,40.5309,40.5631,40.4585,40.4585,16600.0
2006-10-04 13:40:00,50.33,50.35,50.29,50.3,5100.0,40.4666,40.4827,40.4344,40.4425,5100.0
2006-10-04 13:45:00,50.3,50.38,50.3,50.33,17000.0,40.4425,40.5068,40.4425,40.4666,17000.0
2006-10-04 13:50:00,50.34,50.37,50.33,50.37,6700.0,40.4746,40.4987,40.4666,40.4987,6700.0
2006-10-04 13:55:00,50.38,50.43,50.37,50.38,8200.0,40.5068,40.547,40.4987,40.5068,8200.0
2006-10-04 14:00:00,50.38,50.4,50.36,50.39,6300.0,40.5068,40.5229,40.4907,40.5148,6300.0
2006-10-04 14:05:00,50.38,50.43,50.36,50.39,20500.0,40.5068,40.547,40.4907,40.5148,20500.0
2006-10-04 14:10:00,50.38,50.43,50.37,50.42,5800.0,40.5068,40.547,40.4987,40.5389,5800.0
2006-10-04 14:15:00,50.42,50.5,50.42,50.5,14100.0,40.5389,40.6033,40.5389,40.6033,14100.0
2006-10-04 14:20:00,50.48,50.5,50.37,50.37,29000.0,40.5872,40.6033,40.4987,40.4987,29000.0
2006-10-04 14:25:00,50.39,50.4,50.32,50.39,9000.0,40.5148,40.5229,40.4585,40.5148,9000.0
2006-10-04 14:30:00,50.37,50.4,50.35,50.36,11300.0,40.4987,40.5229,40.4827,40.4907,11300.0
2006-10-04 14:35:00,50.35,50.38,50.3,50.3,43100.0,40.4827,40.5068,40.4425,40.4425,43100.0
2006-10-04 14:40:00,50.31,50.35,50.3,50.32,12900.0,40.4505,40.4827,40.4425,40.4585,12900.0
2006-10-04 14:45:00,50.32,50.36,50.31,50.31,17300.0,40.4585,40.4907,40.4505,40.4505,17300.0
2006-10-04 14:50:00,50.31,50.33,50.29,50.3,29400.0,40.4505,40.4666,40.4344,40.4425,29400.0
2006-10-04 14:55:00,50.31,50.33,50.29,50.32,7400.0,40.4505,40.4666,40.4344,40.4585,7400.0
2006-10-04 15:00:00,50.29,50.31,50.26,50.26,18400.0,40.4344,40.4505,40.4103,40.4103,18400.0
2006-10-04 15:05:00,50.25,50.3,50.23,50.3,45200.0,40.4023,40.4425,40.3862,40.4425,45200.0
2006-10-04 15:10:00,50.29,50.31,50.28,50.28,12500.0,40.4344,40.4505,40.4264,40.4264,12500.0
2006-10-04 15:15:00,50.3,50.3,50.24,50.28,8700.0,40.4425,40.4425,40.3942,40.4264,8700.0
2006-10-04 15:20:00,50.29,50.31,50.26,50.27,19000.0,40.4344,40.4505,40.4103,40.4183,19000.0
2006-10-04 15:25:00,50.27,50.3,50.25,50.26,13300.0,40.4183,40.4425,40.4023,40.4103,13300.0
2006-10-04 15:30:00,50.26,50.27,50.21,50.27,12200.0,40.4103,40.4183,40.3701,40.4183,12200.0
2006-10-04 15:35:00,50.26,50.27,50.18,50.21,18000.0,40.4103,40.4183,40.346,40.3701,18000.0
2006-10-04 15:40:00,50.21,50.28,50.2,50.21,43000.0,40.3701,40.4264,40.3621,40.3701,43000.0
2006-10-04 15:45:00,50.22,50.25,50.14,50.17,37500.0,40.3781,40.4023,40.3138,40.3379,37500.0
2006-10-04 15:50:00,50.15,50.17,50.03,50.04,40500.0,40.3219,40.3379,40.2254,40.2334,40500.0
2006-10-04 15:55:00,50.04,50.17,50.03,50.16,30100.0,40.2334,40.3379,40.2254,40.3299,30100.0
2006-10-05 09:30:00,50.75,50.77,50.69,50.72,72200.0,40.8043,40.8203,40.756,40.7801,72200.0
2006-10-05 09:35:00,50.74,50.76,50.56,50.71,21200.0,40.7962,40.8123,40.6515,40.7721,21200.0
2006-10-05 09:40:00,50.71,50.75,50.65,50.75,7400.0,40.7721,40.8043,40.7239,40.8043,7400.0
2006-10-05 09:45:00,50.75,50.75,50.65,50.65,7500.0,40.8043,40.8043,40.7239,40.7239,7500.0
2006-10-05 09:50:00,50.64,50.65,50.62,50.63,9400.0,40.7158,40.7239,40.6997,40.7078,9400.0
2006-10-05 09:55:00,50.64,50.74,50.61,50.69,21200.0,40.7158,40.7962,40.6917,40.756,21200.0
2006-10-05 10:00:00,50.69,50.71,50.56,50.64,12800.0,40.756,40.7721,40.6515,40.7158,12800.0
2006-10-05 10:05:00,50.66,50.72,50.63,50.72,10400.0,40.7319,40.7801,40.7078,40.7801,10400.0
2006-10-05 10:10:00,50.72,50.79,50.71,50.78,34000.0,40.7801,40.8364,40.7721,40.8284,34000.0
2006-10-05 10:15:00,50.78,50.83,50.77,50.83,8600.0,40.8284,40.8686,40.8203,40.8686,8600.0
2006-10-05 10:20:00,50.81,50.89,50.81,50.88,10400.0,40.8525,40.9168,40.8525,40.9088,10400.0
2006-10-05 10:25:00,50.88,50.89,50.83,50.84,7900.0,40.9088,40.9168,40.8686,40.8766,7900.0
2006-10-05 10:30:00,50.83,50.84,50.74,50.78,11100.0,40.8686,40.8766,40.7962,40.8284,11100.0
2006-10-05 10:35:00,50.77,50.85,50.76,50.82,11000.0,40.8203,40.8847,40.8123,40.8605,11000.0
2006-10-05 10:40:00,50.84,50.9,50.71,50.73,41500.0,40.8766,40.9249,40.7721,40.7882,41500.0
2006-10-05 10:45:00,50.77,50.89,50.77,50.83,9100.0,40.8203,40.9168,40.8203,40.8686,9100.0
2006-10-05 10:50:00,50.85,50.89,50.78,50.81,33300.0,40.8847,40.9168,40.8284,40.8525,33300.0
2006-10-05 10:55:00,50.81,50.83,50.78,50.81,7100.0,40.8525,40.8686,40.8284,40.8525,7100.0
2006-10-05 11:00:00,50.83,50.85,50.75,50.78,8000.0,40.8686,40.8847,40.8043,40.8284,8000.0
2006-10-05 11:05:00,50.79,50.82,50.76,50.8,11200.0,40.8364,40.8605,40.8123,40.8445,11200.0
2006-10-05 11:10:00,50.8,50.89,50.78,50.87,8500.0,40.8445,40.9168,40.8284,40.9007,8500.0
2006-10-05 11:15:00,50.86,50.87,50.8,50.8,6900.0,40.8927,40.9007,40.8445,40.8445,6900.0
2006-10-05 11:20:00,50.82,50.84,50.81,50.84,14200.0,40.8605,40.8766,40.8525,40.8766,14200.0
2006-10-05 11:25:00,50.83,50.87,50.8,50.8,9900.0,40.8686,40.9007,40.8445,40.8445,9900.0
2006-10-05 11:30:00,50.79,50.81,50.76,50.77,17500.0,40.8364,40.8525,40.8123,40.8203,17500.0
2006-10-05 11:35:00,50.77,50.83,50.77,50.79,9500.0,40.8203,40.8686,40.8203,40.8364,9500.0
2006-10-05 11:40:00,50.82,50.86,50.78,50.82,12500.0,40.8605,40.8927,40.8284,40.8605,12500.0
2006-10-05 11:45:00,50.83,50.83,50.77,50.78,16200.0,40.8686,40.8686,40.8203,40.8284,16200.0
2006-10-05 11:50:00,50.81,50.85,50.78,50.8,8200.0,40.8525,40.8847,40.8284,40.8445,8200.0
2006-10-05 11:55:00,50.82,50.85,50.79,50.79,19000.0,40.8605,40.8847,40.8364,40.8364,19000.0
2006-10-05 12:00:00,50.81,50.88,50.8,50.88,27700.0,40.8525,40.9088,40.8445,40.9088,27700.0
2006-10-05 12:05:00,50.87,50.9,50.86,50.87,70100.0,40.9007,40.9249,40.8927,40.9007,70100.0
2006-10-05 12:10:00,50.88,50.9,50.87,50.89,23800.0,40.9088,40.9249,40.9007,40.9168,23800.0
2006-10-05 12:15:00,50.89,50.89,50.83,50.84,9000.0,40.9168,40.9168,40.8686,40.8766,9000.0
2006-10-05 12:20:00,50.84,50.88,50.82,50.85,16900.0,40.8766,40.9088,40.8605,40.8847,16900.0
2006-10-05 12:25:00,50.85,50.85,50.81,50.83,8900.0,40.8847,40.8847,40.8525,40.8686,8900.0
2006-10-05 12:30:00,50.84,50.85,50.79,50.85,10800.0,40.8766,40.8847,40.8364,40.8847,10800.0
2006-10-05 12:35:00,50.86,50.87,50.8,50.83,22500.0,40.8927,40.9007,40.8445,40.8686,22500.0
2006-10-05 12:40:00,50.83,50.88,50.83,50.87,6600.0,40.8686,40.9088,40.8686,40.9007,6600.0
2006-10-05 12:45:00,50.87,50.9,50.81,50.82,6200.0,40.9007,40.9249,40.8525,40.8605,6200.0
2006-10-05 12:50:00,50.84,50.87,50.83,50.87,5100.0,40.8766,40.9007,40.8686,40.9007,5100.0
2006-10-05 12:55:00,50.9,50.97,50.9,50.94,6900.0,40.9249,40.9812,40.9249,40.957,6900.0
2006-10-05 13:00:00,50.95,51.0,50.95,51.0,62900.0,40.9651,41.0053,40.9651,41.0053,62900.0
2006-10-05 13:05:00,51.01,51.13,51.0,51.11,29400.0,41.0133,41.1098,41.0053,41.0937,29400.0
2006-10-05 13:10:00,51.12,51.16,51.09,51.13,12300.0,41.1018,41.1339,41.0776,41.1098,12300.0
2006-10-05 13:15:00,51.13,51.14,51.08,51.14,21700.0,41.1098,41.1178,41.0696,41.1178,21700.0
2006-10-05 13:20:00,51.14,51.21,51.14,51.16,30500.0,41.1178,41.1741,41.1178,41.1339,30500.0
2006-10-05 13:25:00,51.17,51.19,51.16,51.16,8600.0,41.142,41.158,41.1339,41.1339,8600.0
2006-10-05 13:30:00,51.17,51.19,51.14,51.18,7700.0,41.142,41.158,41.1178,41.15,7700.0
2006-10-05 13:35:00,51.17,51.23,51.17,51.2,10600.0,41.142,41.1902,41.142,41.1661,10600.0
2006-10-05 13:40:00,51.22,51.25,51.19,51.21,8400.0,41.1822,41.2063,41.158,41.1741,8400.0
2006-10-05 13:45:00,51.22,51.33,51.22,51.31,14100.0,41.1822,41.2706,41.1822,41.2545,14100.0
2006-10-05 13:50:00,51.31,51.31,51.17,51.25,12100.0,41.2545,41.2545,41.142,41.2063,12100.0
2006-10-05 13:55:00,51.27,51.32,51.2,51.22,16200.0,41.2224,41.2626,41.1661,41.1822,16200.0
2006-10-05 14:00:00,51.22,51.24,51.12,51.16,18100.0,41.1822,41.1982,41.1018,41.1339,18100.0
2006-10-05 14:05:00,51.16,51.18,51.02,51.03,53900.0,41.1339,41.15,41.0214,41.0294,53900.0
2006-10-05 14:10:00,51.04,51.1,51.04,51.08,40500.0,41.0374,41.0857,41.0374,41.0696,40500.0
2006-10-05 14:15:00,51.08,51.1,51.03,51.05,15200.0,41.0696,41.0857,41.0294,41.0455,15200.0
2006-10-05 14:20:00,51.08,51.1,51.06,51.1,16700.0,41.0696,41.0857,41.0535,41.0857,16700.0
2006-10-05 14:25:00,51.1,51.1,51.08,51.09,50200.0,41.0857,41.0857,41.0696,41.0776,50200.0
2006-10-05 14:30:00,51.11,51.14,51.1,51.14,14800.0,41.0937,41.1178,41.0857,41.1178,14800.0
2006-10-05 14:35:00,51.14,51.23,51.13,51.2,14500.0,41.1178,41.1902,41.1098,41.1661,14500.0
2006-10-05 14:40:00,51.22,51.24,51.2,51.22,18800.0,41.1822,41.1982,41.1661,41.1822,18800.0
2006-10-05 14:45:00,51.2,51.25,51.19,51.23,12100.0,41.1661,41.2063,41.158,41.1902,12100.0
2006-10-05 14:50:00,51.24,51.29,51.22,51.25,23000.0,41.1982,41.2384,41.1822,41.2063,23000.0
2006-10-05 14:55:00,51.25,51.25,51.2,51.2,29100.0,41.2063,41.2063,41.1661,41.1661,29100.0
2006-10-05 15:00:00,51.2,51.25,51.17,51.18,28400.0,41.1661,41.2063,41.142,41.15,28400.0
2006-10-05 15:05:00,51.2,51.23,51.18,51.18,23600.0,41.1661,41.1902,41.15,41.15,23600.0
2006-10-05 15:10:00,51.18,51.3,51.17,51.22,38500.0,41.15,41.2465,41.142,41.1822,38500.0
2006-10-05 15:15:00,51.23,51.35,51.21,51.32,46100.0,41.1902,41.2867,41.1741,41.2626,46100.0
2006-10-05 15:20:00,51.32,51.35,51.27,51.27,21500.0,41.2626,41.2867,41.2224,41.2224,21500.0
2006-10-05 15:25:00,51.3,51.3,51.25,51.25,9200.0,41.2465,41.2465,41.2063,41.2063,9200.0
2006-10-05 15:30:00,51.25,51.29,51.25,51.27,17800.0,41.2063,41.2384,41.2063,41.2224,17800.0
2006-10-05 15:35:00,51.27,51.29,51.24,51.26,19800.0,41.2224,41.2384,41.1982,41.2143,19800.0
2006-10-05 15:40:00,51.26,51.27,51.14,51.14,61900.0,41.2143,41.2224,41.1178,41.1178,61900.0
2006-10-05 15:45:00,51.16,51.17,51.1,51.15,38400.0,41.1339,41.142,41.0857,41.1259,38400.0
2006-10-05 15:50:00,51.15,51.22,50.99,51.21,91100.0,41.1259,41.1822,40.9972,41.1741,91100.0
2006-10-05 15:55:00,51.22,51.23,51.18,51.2,26300.0,41.1822,41.1902,41.15,41.1661,26300.0
2006-10-06 09:30:00,51.16,51.22,51.07,51.07,18700.0,41.1339,41.1822,41.0616,41.0616,18700.0
2006-10-06 09:35:00,51.05,51.09,50.92,50.93,12300.0,41.0455,41.0776,40.9409,40.949,12300.0
2006-10-06 09:40:00,50.93,50.96,50.84,50.87,36300.0,40.949,40.9731,40.8766,40.9007,36300.0
2006-10-06 09:45:00,50.86,50.9,50.78,50.9,29100.0,40.8927,40.9249,40.8284,40.9249,29100.0
2006-10-06 09:50:00,50.86,50.93,50.79,50.87,11900.0,40.8927,40.949,40.8364,40.9007,11900.0
2006-10-06 09:55:00,50.87,50.88,50.71,50.72,17300.0,40.9007,40.9088,40.7721,40.7801,17300.0
2006-10-06 10:00:00,50.69,50.8,50.69,50.75,45200.0,40.756,40.8445,40.756,40.8043,45200.0
2006-10-06 10:05:00,50.75,50.75,50.64,50.71,12600.0,40.8043,40.8043,40.7158,40.7721,12600.0
2006-10-06 10:10:00,50.68,50.74,50.65,50.66,33700.0,40.748,40.7962,40.7239,40.7319,33700.0
2006-10-06 10:15:00,50.7,50.78,50.65,50.72,21500.0,40.7641,40.8284,40.7239,40.7801,21500.0
2006-10-06 10:20:00,50.73,50.78,50.67,50.73,11500.0,40.7882,40.8284,40.7399,40.7882,11500.0
2006-10-06 10:25:00,50.71,50.72,50.66,50.67,4800.0,40.7721,40.7801,40.7319,40.7399,4800.0
2006-10-06 10:30:00,50.69,50.75,50.61,50.61,8600.0,40.756,40.8043,40.6917,40.6917,8600.0
2006-10-06 10:35:00,50.62,50.66,50.62,50.64,5500.0,40.6997,40.7319,40.6997,40.7158,5500.0
2006-10-06 10:40:00,50.65,50.72,50.61,50.72,12100.0,40.7239,40.7801,40.6917,40.7801,12100.0
2006-10-06 10:45:00,50.71,50.8,50.7,50.76,10600.0,40.7721,40.8445,40.7641,40.8123,10600.0
2006-10-06 10:50:00,50.75,50.83,50.71,50.82,9000.0,40.8043,40.8686,40.7721,40.8605,9000.0
2006-10-06 10:55:00,50.8,50.89,50.78,50.88,7700.0,40.8445,40.9168,40.8284,40.9088,7700.0
2006-10-06 11:00:00,50.88,50.96,50.84,50.95,8800.0,40.9088,40.9731,40.8766,40.9651,8800.0
2006-10-06 11:05:00,50.94,50.94,50.87,50.88,4700.0,40.957,40.957,40.9007,40.9088,4700.0
2006-10-06 11:10:00,50.87,50.91,50.82,50.91,9400.0,40.9007,40.9329,40.8605,40.9329,9400.0
2006-10-06 11:15:00,50.89,50.95,50.87,50.92,5200.0,40.9168,40.9651,40.9007,40.9409,5200.0
2006-10-06 11:20:00,50.93,50.95,50.93,50.94,1700.0,40.949,40.9651,40.949,40.957,1700.0
2006-10-06 11:25:00,50.94,50.98,50.93,50.94,4900.0,40.957,40.9892,40.949,40.957,4900.0
2006-10-06 11:30:00,50.94,50.98,50.94,50.94,2600.0,40.957,40.9892,40.957,40.957,2600.0
2006-10-06 11:35:00,50.97,51.04,50.94,50.94,15000.0,40.9812,41.0374,40.957,40.957,15000.0
2006-10-06 11:40:00,50.94,51.01,50.93,50.95,7000.0,40.957,41.0133,40.949,40.9651,7000.0
2006-10-06 11:45:00,50.94,51.0,50.91,50.92,14800.0,40.957,41.0053,40.9329,40.9409,14800.0
2006-10-06 11:50:00,50.9,50.99,50.9,50.96,9900.0,40.9249,40.9972,40.9249,40.9731,9900.0
2006-10-06 11:55:00,50.95,50.99,50.93,50.95,7900.0,40.9651,40.9972,40.949,40.9651,7900.0
2006-10-06 12:00:00,51.0,51.03,50.97,51.0,9500.0,41.0053,41.0294,40.9812,41.0053,9500.0
2006-10-06 12:05:00,50.99,50.99,50.76,50.76,13900.0,40.9972,40.9972,40.8123,40.8123,13900.0
2006-10-06 12:10:00,50.77,50.78,50.73,50.77,9200.0,40.8203,40.8284,40.7882,40.8203,9200.0
2006-10-06 12:15:00,50.77,50.79,50.75,50.75,11700.0,40.8203,40.8364,40.8043,40.8043,11700.0
2006-10-06 12:20:00,50.75,50.78,50.72,50.77,6700.0,40.8043,40.8284,40.7801,40.8203,6700.0
2006-10-06 12:25:00,50.74,50.77,50.72,50.74,5100.0,40.7962,40.8203,40.7801,40.7962,5100.0
2006-10-06 12:30:00,50.71,50.78,50.68,50.77,10100.0,40.7721,40.8284,40.748,40.8203,10100.0
2006-10-06 12:35:00,50.74,50.76,50.67,50.7,10700.0,40.7962,40.8123,40.7399,40.7641,10700.0
2006-10-06 12:40:00,50.7,50.71,50.68,50.69,61800.0,40.7641,40.7721,40.748,40.756,61800.0
2006-10-06 12:45:00,50.71,50.73,50.7,50.72,39700.0,40.7721,40.7882,40.7641,40.7801,39700.0
2006-10-06 12:50:00,50.72,50.73,50.67,50.73,30300.0,40.7801,40.7882,40.7399,40.7882,30300.0
2006-10-06 12:55:00,50.72,50.78,50.72,50.78,6100.0,40.7801,40.8284,40.7801,40.8284,6100.0
2006-10-06 13:00:00,50.8,50.81,50.77,50.8,7900.0,40.8445,40.8525,40.8203,40.8445,7900.0
2006-10-06 13:05:00,50.79,50.81,50.78,50.8,4400.0,40.8364,40.8525,40.8284,40.8445,4400.0
2006-10-06 13:10:00,50.8,50.8,50.76,50.77,5600.0,40.8445,40.8445,40.8123,40.8203,5600.0
2006-10-06 13:15:00,50.75,50.82,50.75,50.82,7500.0,40.8043,40.8605,40.8043,40.8605,7500.0
2006-10-06 13:20:00,50.82,50.84,50.82,50.84,3400.0,40.8605,40.8766,40.8605,40.8766,3400.0
2006-10-06 13:25:00,50.82,50.82,50.78,50.8,3300.0,40.8605,40.8605,40.8284,40.8445,3300.0
2006-10-06 13:30:00,50.79,50.79,50.78,50.78,5300.0,40.8364,40.8364,40.8284,40.8284,5300.0
2006-10-06 13:35:00,50.78,50.79,50.76,50.76,10000.0,40.8284,40.8364,40.8123,40.8123,10000.0
2006-10-06 13:40:00,50.76,50.78,50.73,50.76,10200.0,40.8123,40.8284,40.7882,40.8123,10200.0
2006-10-06 13:45:00,50.77,50.79,50.73,50.75,5000.0,40.8203,40.8364,40.7882,40.8043,5000.0
2006-10-06 13:50:00,50.75,50.77,50.7,50.75,21000.0,40.8043,40.8203,40.7641,40.8043,21000.0
2006-10-06 13:55:00,50.75,50.79,50.65,50.7,30700.0,40.8043,40.8364,40.7239,40.7641,30700.0
2006-10-06 14:00:00,50.7,50.75,50.67,50.73,19100.0,40.7641,40.8043,40.7399,40.7882,19100.0
2006-10-06 14:05:00,50.72,50.72,50.68,50.7,27000.0,40.7801,40.7801,40.748,40.7641,27000.0
2006-10-06 14:10:00,50.67,50.7,50.65,50.7,3000.0,40.7399,40.7641,40.7239,40.7641,3000.0
2006-10-06 14:15:00,50.69,50.69,50.68,50.69,800.0,40.756,40.756,40.748,40.756,800.0
2006-10-06 14:20:00,50.68,50.71,50.68,50.71,6800.0,40.748,40.7721,40.748,40.7721,6800.0
2006-10-06 14:25:00,50.71,50.71,50.58,50.62,8300.0,40.7721,40.7721,40.6676,40.6997,8300.0
2006-10-06 14:30:00,50.62,50.64,50.61,50.63,16900.0,40.6997,40.7158,40.6917,40.7078,16900.0
2006-10-06 14:35:00,50.65,50.7,50.64,50.7,20200.0,40.7239,40.7641,40.7158,40.7641,20200.0
2006-10-06 14:40:00,50.7,50.79,50.7,50.78,31700.0,40.7641,40.8364,40.7641,40.8284,31700.0
2006-10-06 14:45:00,50.77,50.77,50.69,50.74,21400.0,40.8203,40.8203,40.756,40.7962,21400.0
2006-10-06 14:50:00,50.72,50.78,50.71,50.78,4600.0,40.7801,40.8284,40.7721,40.8284,4600.0
2006-10-06 14:55:00,50.79,50.8,50.77,50.78,9600.0,40.8364,40.8445,40.8203,40.8284,9600.0
2006-10-06 15:00:00,50.77,50.77,50.66,50.69,20800.0,40.8203,40.8203,40.7319,40.756,20800.0
2006-10-06 15:05:00,50.69,50.73,50.68,50.7,11900.0,40.756,40.7882,40.748,40.7641,11900.0
2006-10-06 15:10:00,50.71,50.75,50.69,50.75,12700.0,40.7721,40.8043,40.756,40.8043,12700.0
2006-10-06 15:15:00,50.75,50.8,50.71,50.8,10800.0,40.8043,40.8445,40.7721,40.8445,10800.0
2006-10-06 15:20:00,50.8,50.83,50.8,50.82,8400.0,40.8445,40.8686,40.8445,40.8605,8400.0
2006-10-06 15:25:00,50.83,50.83,50.76,50.78,27100.0,40.8686,40.8686,40.8123,40.8284,27100.0
2006-10-06 15:30:00,50.77,50.83,50.77,50.82,6400.0,40.8203,40.8686,40.8203,40.8605,6400.0
2006-10-06 15:35:00,50.82,50.83,50.78,50.81,5000.0,40.8605,40.8686,40.8284,40.8525,5000.0
2006-10-06 15:40:00,50.8,50.84,50.78,50.79,10900.0,40.8445,40.8766,40.8284,40.8364,10900.0
2006-10-06 15:45:00,50.79,50.81,50.76,50.79,4800.0,40.8364,40.8525,40.8123,40.8364,4800.0
2006-10-06 15:50:00,50.81,50.81,50.73,50.73,97700.0,40.8525,40.8525,40.7882,40.7882,97700.0
2006-10-06 15:55:00,50.74,50.81,50.73,50.75,32900.0,40.7962,40.8525,40.7882,40.8043,32900.0
2006-10-09 09:30:00,50.75,50.95,50.7,50.78,18400.0,40.8043,40.9651,40.7641,40.8284,18400.0
2006-10-09 09:35:00,50.88,50.95,50.73,50.73,5700.0,40.9088,40.9651,40.7882,40.7882,5700.0
2006-10-09 09:40:00,50.73,50.83,50.73,50.81,10500.0,40.7882,40.8686,40.7882,40.8525,10500.0
2006-10-09 09:45:00,50.84,50.92,50.81,50.92,12600.0,40.8766,40.9409,40.8525,40.9409,12600.0
2006-10-09 09:50:00,50.93,51.0,50.82,50.84,6600.0,40.949,41.0053,40.8605,40.8766,6600.0
2006-10-09 09:55:00,50.84,50.99,50.84,50.93,7900.0,40.8766,40.9972,40.8766,40.949,7900.0
2006-10-09 10:00:00,50.92,50.92,50.65,50.65,9800.0,40.9409,40.9409,40.7239,40.7239,9800.0
2006-10-09 10:05:00,50.63,50.73,50.63,50.71,9800.0,40.7078,40.7882,40.7078,40.7721,9800.0
2006-10-09 10:10:00,50.7,50.76,50.68,50.75,3000.0,40.7641,40.8123,40.748,40.8043,3000.0
2006-10-09 10:15:00,50.77,50.8,50.75,50.8,5000.0,40.8203,40.8445,40.8043,40.8445,5000.0
2006-10-09 10:20:00,50.79,50.79,50.7,50.7,7100.0,40.8364,40.8364,40.7641,40.7641,7100.0
2006-10-09 10:25:00,50.7,50.78,50.7,50.73,5800.0,40.7641,40.8284,40.7641,40.7882,5800.0
2006-10-09 10:30:00,50.75,50.75,50.62,50.64,5700.0,40.8043,40.8043,40.6997,40.7158,5700.0
2006-10-09 10:35:00,50.64,50.66,50.61,50.64,4900.0,40.7158,40.7319,40.6917,40.7158,4900.0
2006-10-09 10:40:00,50.63,50.64,50.56,50.58,4600.0,40.7078,40.7158,40.6515,40.6676,4600.0
2006-10-09 10:45:00,50.59,50.63,50.59,50.63,2100.0,40.6756,40.7078,40.6756,40.7078,2100.0
2006-10-09 10:50:00,50.62,50.74,50.62,50.72,12700.0,40.6997,40.7962,40.6997,40.7801,12700.0
2006-10-09 10:55:00,50.73,50.77,50.72,50.77,1800.0,40.7882,40.8203,40.7801,40.8203,1800.0
2006-10-09 11:00:00,50.75,50.8,50.75,50.78,7400.0,40.8043,40.8445,40.8043,40.8284,7400.0
2006-10-09 11:05:00,50.78,50.84,50.78,50.84,2700.0,40.8284,40.8766,40.8284,40.8766,2700.0
2006-10-09 11:10:00,50.85,50.88,50.82,50.88,8900.0,40.8847,40.9088,40.8605,40.9088,8900.0
2006-10-09 11:15:00,50.9,50.98,50.9,50.98,7700.0,40.9249,40.9892,40.9249,40.9892,7700.0
2006-10-09 11:20:00,50.98,50.98,50.89,50.92,7300.0,40.9892,40.9892,40.9168,40.9409,7300.0
2006-10-09 11:25:00,50.93,51.0,50.93,50.95,5500.0,40.949,41.0053,40.949,40.9651,5500.0
2006-10-09 11:30:00,50.91,50.98,50.91,50.95,5600.0,40.9329,40.9892,40.9329,40.9651,5600.0
2006-10-09 11:35:00,50.98,51.09,50.97,51.09,6300.0,40.9892,41.0776,40.9812,41.0776,6300.0
2006-10-09 11:40:00,51.09,51.15,51.06,51.11,8500.0,41.0776,41.1259,41.0535,41.0937,8500.0
2006-10-09 11:45:00,51.12,51.17,51.06,51.06,6600.0,41.1018,41.142,41.0535,41.0535,6600.0
2006-10-09 11:50:00,51.05,51.09,51.02,51.03,5100.0,41.0455,41.0776,41.0214,41.0294,5100.0
2006-10-09 11:55:00,51.03,51.04,51.0,51.0,3900.0,41.0294,41.0374,41.0053,41.0053,3900.0
2006-10-09 12:00:00,50.99,51.0,50.98,50.99,4700.0,40.9972,41.0053,40.9892,40.9972,4700.0
2006-10-09 12:05:00,50.99,51.02,50.99,50.99,3100.0,40.9972,41.0214,40.9972,40.9972,3100.0
2006-10-09 12:10:00,50.98,51.05,50.96,51.05,4100.0,40.9892,41.0455,40.9731,41.0455,4100.0
2006-10-09 12:15:00,51.06,51.12,51.06,51.07,9300.0,41.0535,41.1018,41.0535,41.0616,9300.0
2006-10-09 12:20:00,51.08,51.1,51.0,51.0,7800.0,41.0696,41.0857,41.0053,41.0053,7800.0
2006-10-09 12:25:00,51.03,51.03,50.97,50.99,3300.0,41.0294,41.0294,40.9812,40.9972,3300.0
2006-10-09 12:30:00,51.0,51.05,50.98,50.99,5000.0,41.0053,41.0455,40.9892,40.9972,5000.0
2006-10-09 12:35:00,50.99,51.0,50.96,50.96,2700.0,40.9972,41.0053,40.9731,40.9731,2700.0
2006-10-09 12:40:00,50.95,50.96,50.9,50.9,3400.0,40.9651,40.9731,40.9249,40.9249,3400.0
2006-10-09 12:45:00,50.91,50.91,50.87,50.89,3000.0,40.9329,40.9329,40.9007,40.9168,3000.0
2006-10-09 12:50:00,50.88,50.89,50.8,50.82,7200.0,40.9088,40.9168,40.8445,40.8605,7200.0
2006-10-09 12:55:00,50.83,50.83,50.74,50.74,4300.0,40.8686,40.8686,40.7962,40.7962,4300.0
2006-10-09 13:00:00,50.75,50.76,50.74,50.75,2700.0,40.8043,40.8123,40.7962,40.8043,2700.0
2006-10-09 13:05:00,50.76,50.78,50.74,50.76,3900.0,40.8123,40.8284,40.7962,40.8123,3900.0
2006-10-09 13:10:00,50.76,50.84,50.75,50.84,7500.0,40.8123,40.8766,40.8043,40.8766,7500.0
2006-10-09 13:15:00,50.84,50.85,50.8,50.83,3500.0,40.8766,40.8847,40.8445,40.8686,3500.0
2006-10-09 13:20:00,50.8,50.81,50.76,50.79,5100.0,40.8445,40.8525,40.8123,40.8364,5100.0
2006-10-09 13:25:00,50.8,50.81,50.79,50.8,3100.0,40.8445,40.8525,40.8364,40.8445,3100.0
2006-10-09 13:30:00,50.79,50.85,50.79,50.84,3500.0,40.8364,40.8847,40.8364,40.8766,3500.0
2006-10-09 13:35:00,50.83,50.92,50.8,50.8,5500.0,40.8686,40.9409,40.8445,40.8445,5500.0
2006-10-09 13:40:00,50.8,50.82,50.78,50.82,3000.0,40.8445,40.8605,40.8284,40.8605,3000.0
2006-10-09 13:45:00,50.8,50.87,50.8,50.87,3600.0,40.8445,40.9007,40.8445,40.9007,3600.0
2006-10-09 13:50:00,50.84,50.89,50.83,50.89,4400.0,40.8766,40.9168,40.8686,40.9168,4400.0
2006-10-09 13:55:00,50.85,50.92,50.84,50.85,4400.0,40.8847,40.9409,40.8766,40.8847,4400.0
2006-10-09 14:00:00,50.85,50.91,50.85,50.89,5200.0,40.8847,40.9329,40.8847,40.9168,5200.0
2006-10-09 14:05:00,50.88,50.92,50.88,50.9,2800.0,40.9088,40.9409,40.9088,40.9249,2800.0
2006-10-09 14:10:00,50.9,50.96,50.9,50.9,2900.0,40.9249,40.9731,40.9249,40.9249,2900.0
2006-10-09 14:15:00,50.9,50.96,50.9,50.93,2400.0,40.9249,40.9731,40.9249,40.949,2400.0
2006-10-09 14:20:00,50.94,50.97,50.91,50.91,2800.0,40.957,40.9812,40.9329,40.9329,2800.0
2006-10-09 14:25:00,50.89,51.02,50.86,51.0,5600.0,40.9168,41.0214,40.8927,41.0053,5600.0
2006-10-09 14:30:00,51.01,51.04,50.97,50.97,7400.0,41.0133,41.0374,40.9812,40.9812,7400.0
2006-10-09 14:35:00,50.98,51.01,50.9,50.9,3100.0,40.9892,41.0133,40.9249,40.9249,3100.0
2006-10-09 14:40:00,50.91,50.93,50.9,50.91,3500.0,40.9329,40.949,40.9249,40.9329,3500.0
2006-10-09 14:45:00,50.91,50.96,50.9,50.92,3200.0,40.9329,40.9731,40.9249,40.9409,3200.0
2006-10-09 14:50:00,50.91,50.93,50.88,50.88,3200.0,40.9329,40.949,40.9088,40.9088,3200.0
2006-10-09 14:55:00,50.89,50.93,50.87,50.91,5300.0,40.9168,40.949,40.9007,40.9329,5300.0
2006-10-09 15:00:00,50.91,50.93,50.87,50.89,4800.0,40.9329,40.949,40.9007,40.9168,4800.0
2006-10-09 15:05:00,50.89,50.91,50.85,50.85,5300.0,40.9168,40.9329,40.8847,40.8847,5300.0
2006-10-09 15:10:00,50.85,50.88,50.85,50.87,6800.0,40.8847,40.9088,40.8847,40.9007,6800.0
2006-10-09 15:15:00,50.87,50.95,50.87,50.89,10900.0,40.9007,40.9651,40.9007,40.9168,10900.0
2006-10-09 15:20:00,50.9,50.92,50.89,50.91,4700.0,40.9249,40.9409,40.9168,40.9329,4700.0
2006-10-09 15:25:00,50.91,50.95,50.89,50.92,7500.0,40.9329,40.9651,40.9168,40.9409,7500.0
2006-10-09 15:30:00,50.92,51.02,50.92,51.0,8500.0,40.9409,41.0214,40.9409,41.0053,8500.0
2006-10-09 15:35:00,50.98,50.98,50.89,50.9,11100.0,40.9892,40.9892,40.9168,40.9249,11100.0
2006-10-09 15:40:00,50.9,50.92,50.88,50.88,14200.0,40.9249,40.9409,40.9088,40.9088,14200.0
2006-10-09 15:45:00,50.88,50.88,50.85,50.87,11400.0,40.9088,40.9088,40.8847,40.9007,11400.0
2006-10-09 15:50:00,50.89,50.94,50.87,50.92,15300.0,40.9168,40.957,40.9007,40.9409,15300.0
2006-10-09 15:55:00,50.91,50.97,50.88,50.89,17500.0,40.9329,40.9812,40.9088,40.9168,17500.0
2006-10-10 09:30:00,51.15,51.15,51.01,51.01,24700.0,41.1259,41.1259,41.0133,41.0133,24700.0
2006-10-10 09:35:00,51.0,51.1,50.96,50.97,9600.0,41.0053,41.0857,40.9731,40.9812,9600.0
2006-10-10 09:40:00,50.97,50.98,50.9,50.92,8100.0,40.9812,40.9892,40.9249,40.9409,8100.0
2006-10-10 09:45:00,50.92,50.94,50.7,50.73,4700.0,40.9409,40.957,40.7641,40.7882,4700.0
2006-10-10 09:50:00,50.72,50.76,50.62,50.62,11000.0,40.7801,40.8123,40.6997,40.6997,11000.0
2006-10-10 09:55:00,50.61,50.64,50.51,50.54,8800.0,40.6917,40.7158,40.6113,40.6354,8800.0
2006-10-10 10:00:00,50.56,50.77,50.51,50.66,12700.0,40.6515,40.8203,40.6113,40.7319,12700.0
2006-10-10 10:05:00,50.69,50.72,50.66,50.66,3300.0,40.756,40.7801,40.7319,40.7319,3300.0
2006-10-10 10:10:00,50.67,50.68,50.66,50.66,1800.0,40.7399,40.748,40.7319,40.7319,1800.0
2006-10-10 10:15:00,50.66,50.67,50.61,50.61,4900.0,40.7319,40.7399,40.6917,40.6917,4900.0
2006-10-10 10:20:00,50.61,50.61,50.51,50.57,9400.0,40.6917,40.6917,40.6113,40.6595,9400.0
2006-10-10 10:25:00,50.61,50.61,50.4,50.42,9900.0,40.6917,40.6917,40.5229,40.5389,9900.0
2006-10-10 10:30:00,50.42,50.6,50.41,50.6,12800.0,40.5389,40.6837,40.5309,40.6837,12800.0
2006-10-10 10:35:00,50.59,50.7,50.59,50.66,4400.0,40.6756,40.7641,40.6756,40.7319,4400.0
2006-10-10 10:40:00,50.66,50.67,50.65,50.66,5200.0,40.7319,40.7399,40.7239,40.7319,5200.0
2006-10-10 10:45:00,50.66,50.67,50.61,50.62,7000.0,40.7319,40.7399,40.6917,40.6997,7000.0
2006-10-10 10:50:00,50.59,50.69,50.59,50.67,2300.0,40.6756,40.756,40.6756,40.7399,2300.0
2006-10-10 10:55:00,50.66,50.69,50.66,50.69,2700.0,40.7319,40.756,40.7319,40.756,2700.0
2006-10-10 11:00:00,50.66,50.69,50.64,50.64,4600.0,40.7319,40.756,40.7158,40.7158,4600.0
2006-10-10 11:05:00,50.64,50.64,50.59,50.59,2100.0,40.7158,40.7158,40.6756,40.6756,2100.0
2006-10-10 11:10:00,50.61,50.62,50.47,50.62,6900.0,40.6917,40.6997,40.5791,40.6997,6900.0
2006-10-10 11:15:00,50.63,50.66,50.61,50.63,2700.0,40.7078,40.7319,40.6917,40.7078,2700.0
2006-10-10 11:20:00,50.63,50.71,50.63,50.7,6500.0,40.7078,40.7721,40.7078,40.7641,6500.0
2006-10-10 11:25:00,50.69,50.69,50.64,50.67,1600.0,40.756,40.756,40.7158,40.7399,1600.0
2006-10-10 11:30:00,50.67,50.67,50.62,50.66,3100.0,40.7399,40.7399,40.6997,40.7319,3100.0
2006-10-10 11:35:00,50.65,50.66,50.65,50.66,900.0,40.7239,40.7319,40.7239,40.7319,900.0
2006-10-10 11:40:00,50.63,50.66,50.63,50.65,1500.0,40.7078,40.7319,40.7078,40.7239,1500.0
2006-10-10 11:45:00,50.64,50.67,50.64,50.65,2400.0,40.7158,40.7399,40.7158,40.7239,2400.0
2006-10-10 11:50:00,50.65,50.74,50.65,50.73,7600.0,40.7239,40.7962,40.7239,40.7882,7600.0
2006-10-10 11:55:00,50.73,50.75,50.71,50.74,34000.0,40.7882,40.8043,40.7721,40.7962,34000.0
2006-10-10 12:00:00,50.74,50.75,50.67,50.69,6500.0,40.7962,40.8043,40.7399,40.756,6500.0
2006-10-10 12:05:00,50.69,50.69,50.63,50.66,2800.0,40.756,40.756,40.7078,40.7319,2800.0
2006-10-10 12:10:00,50.66,50.67,50.61,50.63,12100.0,40.7319,40.7399,40.6917,40.7078,12100.0
2006-10-10 12:15:00,50.6,50.62,50.6,50.61,2500.0,40.6837,40.6997,40.6837,40.6917,2500.0
2006-10-10 12:20:00,50.6,50.73,50.6,50.71,23800.0,40.6837,40.7882,40.6837,40.7721,23800.0
2006-10-10 12:25:00,50.71,50.79,50.7,50.76,16500.0,40.7721,40.8364,40.7641,40.8123,16500.0
2006-10-10 12:30:00,50.75,50.77,50.75,50.76,11800.0,40.8043,40.8203,40.8043,40.8123,11800.0
2006-10-10 12:35:00,50.75,50.75,50.7,50.7,11200.0,40.8043,40.8043,40.7641,40.7641,11200.0
2006-10-10 12:40:00,50.72,50.72,50.67,50.7,2900.0,40.7801,40.7801,40.7399,40.7641,2900.0
2006-10-10 12:45:00,50.7,50.75,50.68,50.74,4900.0,40.7641,40.8043,40.748,40.7962,4900.0
2006-10-10 12:50:00,50.76,50.76,50.73,50.75,1700.0,40.8123,40.8123,40.7882,40.8043,1700.0
2006-10-10 12:55:00,50.76,50.76,50.72,50.72,1800.0,40.8123,40.8123,40.7801,40.7801,1800.0
2006-10-10 13:00:00,50.71,50.74,50.7,50.74,4000.0,40.7721,40.7962,40.7641,40.7962,4000.0
2006-10-10 13:05:00,50.72,50.74,50.7,50.72,5000.0,40.7801,40.7962,40.7641,40.7801,5000.0
2006-10-10 13:10:00,50.73,50.75,50.7,50.75,7900.0,40.7882,40.8043,40.7641,40.8043,7900.0
2006-10-10 13:15:00,50.73,50.74,50.7,50.7,3600.0,40.7882,40.7962,40.7641,40.7641,3600.0
2006-10-10 13:20:00,50.68,50.68,50.65,50.67,3300.0,40.748,40.748,40.7239,40.7399,3300.0
2006-10-10 13:25:00,50.69,50.69,50.65,50.65,5200.0,40.756,40.756,40.7239,40.7239,5200.0
2006-10-10 13:30:00,50.64,50.66,50.61,50.65,7600.0,40.7158,40.7319,40.6917,40.7239,7600.0
2006-10-10 13:35:00,50.66,50.72,50.66,50.68,5700.0,40.7319,40.7801,40.7319,40.748,5700.0
2006-10-10 13:40:00,50.68,50.7,50.65,50.66,19900.0,40.748,40.7641,40.7239,40.7319,19900.0
2006-10-10 13:45:00,50.65,50.65,50.63,50.65,4800.0,40.7239,40.7239,40.7078,40.7239,4800.0
2006-10-10 13:50:00,50.64,50.65,50.62,50.63,5700.0,40.7158,40.7239,40.6997,40.7078,5700.0
2006-10-10 13:55:00,50.63,50.66,50.63,50.63,3500.0,40.7078,40.7319,40.7078,40.7078,3500.0
2006-10-10 14:00:00,50.64,50.67,50.62,50.67,4600.0,40.7158,40.7399,40.6997,40.7399,4600.0
2006-10-10 14:05:00,50.69,50.69,50.66,50.66,2100.0,40.756,40.756,40.7319,40.7319,2100.0
2006-10-10 14:10:00,50.66,50.67,50.66,50.67,9400.0,40.7319,40.7399,40.7319,40.7399,9400.0
2006-10-10 14:15:00,50.68,50.71,50.66,50.71,4000.0,40.748,40.7721,40.7319,40.7721,4000.0
2006-10-10 14:20:00,50.71,50.72,50.69,50.69,4900.0,40.7721,40.7801,40.756,40.756,4900.0
2006-10-10 14:25:00,50.69,50.69,50.66,50.68,6300.0,40.756,40.756,40.7319,40.748,6300.0
2006-10-10 14:30:00,50.68,50.78,50.68,50.77,6800.0,40.748,40.8284,40.748,40.8203,6800.0
2006-10-10 14:35:00,50.77,50.77,50.73,50.73,3800.0,40.8203,40.8203,40.7882,40.7882,3800.0
2006-10-10 14:40:00,50.74,50.74,50.69,50.7,5900.0,40.7962,40.7962,40.756,40.7641,5900.0
2006-10-10 14:45:00,50.7,50.74,50.68,50.73,8800.0,40.7641,40.7962,40.748,40.7882,8800.0
2006-10-10 14:50:00,50.73,50.73,50.71,50.72,5700.0,40.7882,40.7882,40.7721,40.7801,5700.0
2006-10-10 14:55:00,50.72,50.72,50.67,50.67,5700.0,40.7801,40.7801,40.7399,40.7399,5700.0
2006-10-10 15:00:00,50.66,50.71,50.66,50.7,9200.0,40.7319,40.7721,40.7319,40.7641,9200.0
2006-10-10 15:05:00,50.7,50.72,50.69,50.69,3800.0,40.7641,40.7801,40.756,40.756,3800.0
2006-10-10 15:10:00,50.71,50.71,50.62,50.62,9600.0,40.7721,40.7721,40.6997,40.6997,9600.0
2006-10-10 15:15:00,50.63,50.64,50.59,50.64,7200.0,40.7078,40.7158,40.6756,40.7158,7200.0
2006-10-10 15:20:00,50.63,50.68,50.62,50.66,16900.0,40.7078,40.748,40.6997,40.7319,16900.0
2006-10-10 15:25:00,50.66,50.71,50.65,50.7,27200.0,40.7319,40.7721,40.7239,40.7641,27200.0
2006-10-10 15:30:00,50.7,50.72,50.7,50.72,14800.0,40.7641,40.7801,40.7641,40.7801,14800.0
2006-10-10 15:35:00,50.71,50.75,50.69,50.69,59100.0,40.7721,40.8043,40.756,40.756,59100.0
2006-10-10 15:40:00,50.69,50.71,50.67,50.69,12600.0,40.756,40.7721,40.7399,40.756,12600.0
2006-10-10 15:45:00,50.7,50.74,50.7,50.71,16000.0,40.7641,40.7962,40.7641,40.7721,16000.0
2006-10-10 15:50:00,50.71,50.73,50.7,50.73,14900.0,40.7721,40.7882,40.7641,40.7882,14900.0
2006-10-10 15:55:00,50.72,50.75,50.7,50.75,34800.0,40.7801,40.8043,40.7641,40.8043,34800.0
2006-10-11 09:30:00,50.7,50.99,50.6,50.92,25600.0,40.7641,40.9972,40.6837,40.9409,25600.0
2006-10-11 09:35:00,50.88,50.98,50.8,50.86,7700.0,40.9088,40.9892,40.8445,40.8927,7700.0
2006-10-11 09:40:00,50.88,51.22,50.88,51.22,12200.0,40.9088,41.1822,40.9088,41.1822,12200.0
2006-10-11 09:45:00,51.21,51.33,51.21,51.28,24500.0,41.1741,41.2706,41.1741,41.2304,24500.0
2006-10-11 09:50:00,51.3,51.31,51.18,51.18,16900.0,41.2465,41.2545,41.15,41.15,16900.0
2006-10-11 09:55:00,51.16,51.17,51.1,51.16,106400.0,41.1339,41.142,41.0857,41.1339,106400.0
2006-10-11 10:00:00,51.13,51.23,51.13,51.18,6500.0,41.1098,41.1902,41.1098,41.15,6500.0
2006-10-11 10:05:00,51.19,51.24,51.17,51.21,8200.0,41.158,41.1982,41.142,41.1741,8200.0
2006-10-11 10:10:00,51.2,51.4,51.19,51.32,14600.0,41.1661,41.3269,41.158,41.2626,14600.0
2006-10-11 10:15:00,51.34,51.41,51.32,51.34,11200.0,41.2786,41.3349,41.2626,41.2786,11200.0
2006-10-11 10:20:00,51.35,51.35,51.24,51.28,8900.0,41.2867,41.2867,41.1982,41.2304,8900.0
2006-10-11 10:25:00,51.27,51.4,51.18,51.28,27000.0,41.2224,41.3269,41.15,41.2304,27000.0
2006-10-11 10:30:00,51.3,51.4,51.23,51.31,55400.0,41.2465,41.3269,41.1902,41.2545,55400.0
2006-10-11 10:35:00,51.32,51.33,51.28,51.31,11500.0,41.2626,41.2706,41.2304,41.2545,11500.0
2006-10-11 10:40:00,51.32,51.32,51.23,51.23,7400.0,41.2626,41.2626,41.1902,41.1902,7400.0
2006-10-11 10:45:00,51.22,51.4,51.2,51.35,37600.0,41.1822,41.3269,41.1661,41.2867,37600.0
2006-10-11 10:50:00,51.35,51.4,51.3,51.33,10000.0,41.2867,41.3269,41.2465,41.2706,10000.0
2006-10-11 10:55:00,51.34,51.35,51.3,51.3,13400.0,41.2786,41.2867,41.2465,41.2465,13400.0
2006-10-11 11:00:00,51.28,51.32,51.27,51.29,6800.0,41.2304,41.2626,41.2224,41.2384,6800.0
2006-10-11 11:05:00,51.29,51.31,51.24,51.24,4900.0,41.2384,41.2545,41.1982,41.1982,4900.0
2006-10-11 11:10:00,51.25,51.26,51.21,51.24,8500.0,41.2063,41.2143,41.1741,41.1982,8500.0
2006-10-11 11:15:00,51.24,51.24,51.13,51.2,7700.0,41.1982,41.1982,41.1098,41.1661,7700.0
2006-10-11 11:20:00,51.18,51.25,51.14,51.16,8400.0,41.15,41.2063,41.1178,41.1339,8400.0
2006-10-11 11:25:00,51.16,51.25,51.13,51.15,8100.0,41.1339,41.2063,41.1098,41.1259,8100.0
2006-10-11 11:30:00,51.14,51.3,51.12,51.21,54100.0,41.1178,41.2465,41.1018,41.1741,54100.0
2006-10-11 11:35:00,51.22,51.29,51.18,51.23,9700.0,41.1822,41.2384,41.15,41.1902,9700.0
2006-10-11 11:40:00,51.28,51.28,51.24,51.26,3900.0,41.2304,41.2304,41.1982,41.2143,3900.0
2006-10-11 11:45:00,51.27,51.33,51.26,51.29,4500.0,41.2224,41.2706,41.2143,41.2384,4500.0
2006-10-11 11:50:00,51.29,51.3,51.24,51.24,2800.0,41.2384,41.2465,41.1982,41.1982,2800.0
2006-10-11 11:55:00,51.27,51.31,51.26,51.28,6200.0,41.2224,41.2545,41.2143,41.2304,6200.0
2006-10-11 12:00:00,51.25,51.3,51.21,51.22,5100.0,41.2063,41.2465,41.1741,41.1822,5100.0
2006-10-11 12:05:00,51.21,51.23,51.17,51.17,6100.0,41.1741,41.1902,41.142,41.142,6100.0
2006-10-11 12:10:00,51.17,51.24,51.17,51.19,3200.0,41.142,41.1982,41.142,41.158,3200.0
2006-10-11 12:15:00,51.19,51.19,51.15,51.15,5400.0,41.158,41.158,41.1259,41.1259,5400.0
2006-10-11 12:20:00,51.15,51.18,51.09,51.09,11700.0,41.1259,41.15,41.0776,41.0776,11700.0
2006-10-11 12:25:00,51.09,51.12,51.08,51.1,4100.0,41.0776,41.1018,41.0696,41.0857,4100.0
2006-10-11 12:30:00,51.07,51.16,51.07,51.07,21000.0,41.0616,41.1339,41.0616,41.0616,21000.0
2006-10-11 12:35:00,51.05,51.06,51.02,51.05,5500.0,41.0455,41.0535,41.0214,41.0455,5500.0
2006-10-11 12:40:00,51.05,51.13,51.01,51.06,11700.0,41.0455,41.1098,41.0133,41.0535,11700.0
2006-10-11 12:45:00,51.09,51.1,51.05,51.05,3800.0,41.0776,41.0857,41.0455,41.0455,3800.0
2006-10-11 12:50:00,51.08,51.16,51.08,51.16,7600.0,41.0696,41.1339,41.0696,41.1339,7600.0
2006-10-11 12:55:00,51.16,51.16,51.1,51.1,2900.0,41.1339,41.1339,41.0857,41.0857,2900.0
2006-10-11 13:00:00,51.14,51.14,51.09,51.09,2100.0,41.1178,41.1178,41.0776,41.0776,2100.0
2006-10-11 13:05:00,51.12,51.14,51.08,51.08,4300.0,41.1018,41.1178,41.0696,41.0696,4300.0
2006-10-11 13:10:00,51.08,51.14,51.08,51.09,9700.0,41.0696,41.1178,41.0696,41.0776,9700.0
2006-10-11 13:15:00,51.08,51.13,51.08,51.11,3500.0,41.0696,41.1098,41.0696,41.0937,3500.0
2006-10-11 13:20:00,51.11,51.11,51.0,51.03,26600.0,41.0937,41.0937,41.0053,41.0294,26600.0
2006-10-11 13:25:00,51.0,51.02,50.95,50.96,4400.0,41.0053,41.0214,40.9651,40.9731,4400.0
2006-10-11 13:30:00,50.97,50.97,50.92,50.92,7300.0,40.9812,40.9812,40.9409,40.9409,7300.0
2006-10-11 13:35:00,50.91,50.94,50.9,50.91,4000.0,40.9329,40.957,40.9249,40.9329,4000.0
2006-10-11 13:40:00,50.91,50.94,50.89,50.91,3400.0,40.9329,40.957,40.9168,40.9329,3400.0
2006-10-11 13:45:00,50.9,50.96,50.88,50.93,28000.0,40.9249,40.9731,40.9088,40.949,28000.0
2006-10-11 13:50:00,50.95,50.95,50.87,50.91,4100.0,40.9651,40.9651,40.9007,40.9329,4100.0
2006-10-11 13:55:00,50.89,50.91,50.83,50.87,13800.0,40.9168,40.9329,40.8686,40.9007,13800.0
2006-10-11 14:00:00,50.87,50.88,50.78,50.84,12800.0,40.9007,40.9088,40.8284,40.8766,12800.0
2006-10-11 14:05:00,50.84,50.84,50.76,50.83,12400.0,40.8766,40.8766,40.8123,40.8686,12400.0
2006-10-11 14:10:00,50.82,50.83,50.68,50.75,33700.0,40.8605,40.8686,40.748,40.8043,33700.0
2006-10-11 14:15:00,50.74,50.79,50.58,50.58,24800.0,40.7962,40.8364,40.6676,40.6676,24800.0
2006-10-11 14:20:00,50.62,50.65,50.54,50.54,8700.0,40.6997,40.7239,40.6354,40.6354,8700.0
2006-10-11 14:25:00,50.55,50.66,50.52,50.63,10900.0,40.6435,40.7319,40.6193,40.7078,10900.0
2006-10-11 14:30:00,50.63,50.64,50.57,50.57,6500.0,40.7078,40.7158,40.6595,40.6595,6500.0
2006-10-11 14:35:00,50.57,50.62,50.54,50.58,16300.0,40.6595,40.6997,40.6354,40.6676,16300.0
2006-10-11 14:40:00,50.6,50.6,50.53,50.53,6600.0,40.6837,40.6837,40.6274,40.6274,6600.0
2006-10-11 14:45:00,50.57,50.6,50.55,50.57,8000.0,40.6595,40.6837,40.6435,40.6595,8000.0
2006-10-11 14:50:00,50.58,50.62,50.4,50.59,19500.0,40.6676,40.6997,40.5229,40.6756,19500.0
2006-10-11 14:55:00,50.62,50.68,50.6,50.68,13200.0,40.6997,40.748,40.6837,40.748,13200.0
2006-10-11 15:00:00,50.65,50.66,50.56,50.61,11400.0,40.7239,40.7319,40.6515,40.6917,11400.0
2006-10-11 15:05:00,50.62,50.71,50.62,50.71,9700.0,40.6997,40.7721,40.6997,40.7721,9700.0
2006-10-11 15:10:00,50.69,50.81,50.69,50.78,10800.0,40.756,40.8525,40.756,40.8284,10800.0
2006-10-11 15:15:00,50.79,50.83,50.78,50.8,11800.0,40.8364,40.8686,40.8284,40.8445,11800.0
2006-10-11 15:20:00,50.79,50.84,50.76,50.84,7800.0,40.8364,40.8766,40.8123,40.8766,7800.0
2006-10-11 15:25:00,50.83,50.84,50.76,50.76,8300.0,40.8686,40.8766,40.8123,40.8123,8300.0
2006-10-11 15:30:00,50.78,50.93,50.78,50.92,18300.0,40.8284,40.949,40.8284,40.9409,18300.0
2006-10-11 15:35:00,50.92,50.94,50.88,50.88,6200.0,40.9409,40.957,40.9088,40.9088,6200.0
2006-10-11 15:40:00,50.83,50.85,50.77,50.78,9500.0,40.8686,40.8847,40.8203,40.8284,9500.0
2006-10-11 15:45:00,50.76,50.78,50.71,50.76,14500.0,40.8123,40.8284,40.7721,40.8123,14500.0
2006-10-11 15:50:00,50.75,50.77,50.73,50.75,10900.0,40.8043,40.8203,40.7882,40.8043,10900.0
2006-10-11 15:55:00,50.75,50.78,50.69,50.71,46300.0,40.8043,40.8284,40.756,40.7721,46300.0
2006-10-12 09:30:00,50.9,50.9,50.82,50.84,13000.0,40.9249,40.9249,40.8605,40.8766,13000.0
2006-10-12 09:35:00,50.82,50.97,50.76,50.95,8100.0,40.8605,40.9812,40.8123,40.9651,8100.0
2006-10-12 09:40:00,50.94,51.0,50.78,50.96,11900.0,40.957,41.0053,40.8284,40.9731,11900.0
2006-10-12 09:45:00,51.0,51.14,51.0,51.12,12700.0,41.0053,41.1178,41.0053,41.1018,12700.0
2006-10-12 09:50:00,51.11,51.25,51.09,51.22,23500.0,41.0937,41.2063,41.0776,41.1822,23500.0
2006-10-12 09:55:00,51.24,51.3,51.23,51.29,13400.0,41.1982,41.2465,41.1902,41.2384,13400.0
2006-10-12 10:00:00,51.29,51.31,51.23,51.25,9500.0,41.2384,41.2545,41.1902,41.2063,9500.0
2006-10-12 10:05:00,51.25,51.26,51.13,51.14,9200.0,41.2063,41.2143,41.1098,41.1178,9200.0
2006-10-12 10:10:00,51.15,51.3,51.15,51.3,7100.0,41.1259,41.2465,41.1259,41.2465,7100.0
2006-10-12 10:15:00,51.32,51.32,51.28,51.31,6200.0,41.2626,41.2626,41.2304,41.2545,6200.0
2006-10-12 10:20:00,51.32,51.36,51.32,51.35,7400.0,41.2626,41.2947,41.2626,41.2867,7400.0
2006-10-12 10:25:00,51.36,51.38,51.32,51.34,7700.0,41.2947,41.3108,41.2626,41.2786,7700.0
2006-10-12 10:30:00,51.34,51.34,51.18,51.21,12000.0,41.2786,41.2786,41.15,41.1741,12000.0
2006-10-12 10:35:00,51.25,51.25,51.19,51.21,5800.0,41.2063,41.2063,41.158,41.1741,5800.0
2006-10-12 10:40:00,51.21,51.21,51.17,51.19,5800.0,41.1741,41.1741,41.142,41.158,5800.0
2006-10-12 10:45:00,51.2,51.29,51.19,51.26,10600.0,41.1661,41.2384,41.158,41.2143,10600.0
2006-10-12 10:50:00,51.26,51.27,51.23,51.24,5500.0,41.2143,41.2224,41.1902,41.1982,5500.0
2006-10-12 10:55:00,51.24,51.24,51.13,51.18,9900.0,41.1982,41.1982,41.1098,41.15,9900.0
2006-10-12 11:00:00,51.17,51.17,51.12,51.15,4000.0,41.142,41.142,41.1018,41.1259,4000.0
2006-10-12 11:05:00,51.15,51.17,51.13,51.15,3400.0,41.1259,41.142,41.1098,41.1259,3400.0
2006-10-12 11:10:00,51.15,51.22,51.14,51.16,6600.0,41.1259,41.1822,41.1178,41.1339,6600.0
2006-10-12 11:15:00,51.16,51.19,51.15,51.18,5000.0,41.1339,41.158,41.1259,41.15,5000.0
2006-10-12 11:20:00,51.19,51.2,51.15,51.15,10700.0,41.158,41.1661,41.1259,41.1259,10700.0
2006-10-12 11:25:00,51.15,51.17,51.13,51.17,2800.0,41.1259,41.142,41.1098,41.142,2800.0
2006-10-12 11:30:00,51.17,51.17,51.1,51.11,6800.0,41.142,41.142,41.0857,41.0937,6800.0
2006-10-12 11:35:00,51.11,51.13,51.08,51.09,2000.0,41.0937,41.1098,41.0696,41.0776,2000.0
2006-10-12 11:40:00,51.08,51.09,51.04,51.04,5400.0,41.0696,41.0776,41.0374,41.0374,5400.0
2006-10-12 11:45:00,51.06,51.07,51.0,51.0,9800.0,41.0535,41.0616,41.0053,41.0053,9800.0
2006-10-12 11:50:00,51.02,51.1,51.02,51.08,4200.0,41.0214,41.0857,41.0214,41.0696,4200.0
2006-10-12 11:55:00,51.06,51.12,51.02,51.08,4700.0,41.0535,41.1018,41.0214,41.0696,4700.0
2006-10-12 12:00:00,51.06,51.12,51.06,51.06,5400.0,41.0535,41.1018,41.0535,41.0535,5400.0
2006-10-12 12:05:00,51.08,51.08,51.02,51.08,4600.0,41.0696,41.0696,41.0214,41.0696,4600.0
2006-10-12 12:10:00,51.04,51.1,51.04,51.08,7300.0,41.0374,41.0857,41.0374,41.0696,7300.0
2006-10-12 12:15:00,51.06,51.14,51.04,51.1,9200.0,41.0535,41.1178,41.0374,41.0857,9200.0
2006-10-12 12:20:00,51.1,51.1,51.06,51.06,2300.0,41.0857,41.0857,41.0535,41.0535,2300.0
2006-10-12 12:25:00,51.04,51.13,51.04,51.13,19600.0,41.0374,41.1098,41.0374,41.1098,19600.0
2006-10-12 12:30:00,51.12,51.13,51.09,51.1,9900.0,41.1018,41.1098,41.0776,41.0857,9900.0
2006-10-12 12:35:00,51.08,51.08,50.96,50.97,7400.0,41.0696,41.0696,40.9731,40.9812,7400.0
2006-10-12 12:40:00,50.99,51.05,50.98,51.01,3400.0,40.9972,41.0455,40.9892,41.0133,3400.0
2006-10-12 12:45:00,51.04,51.05,50.97,50.97,2500.0,41.0374,41.0455,40.9812,40.9812,2500.0
2006-10-12 12:50:00,50.96,50.96,50.91,50.91,6600.0,40.9731,40.9731,40.9329,40.9329,6600.0
2006-10-12 12:55:00,50.9,50.94,50.89,50.94,3800.0,40.9249,40.957,40.9168,40.957,3800.0
2006-10-12 13:00:00,50.94,50.95,50.91,50.92,3500.0,40.957,40.9651,40.9329,40.9409,3500.0
2006-10-12 13:05:00,50.93,50.95,50.93,50.95,2900.0,40.949,40.9651,40.949,40.9651,2900.0
2006-10-12 13:10:00,50.93,50.98,50.93,50.96,4100.0,40.949,40.9892,40.949,40.9731,4100.0
2006-10-12 13:15:00,50.96,51.0,50.95,50.99,3500.0,40.9731,41.0053,40.9651,40.9972,3500.0
2006-10-12 13:20:00,51.0,51.04,51.0,51.01,3600.0,41.0053,41.0374,41.0053,41.0133,3600.0
2006-10-12 13:25:00,51.02,51.02,50.99,51.0,3600.0,41.0214,41.0214,40.9972,41.0053,3600.0
2006-10-12 13:30:00,51.0,51.02,50.96,51.02,7200.0,41.0053,41.0214,40.9731,41.0214,7200.0
2006-10-12 13:35:00,51.03,51.03,50.95,51.01,6700.0,41.0294,41.0294,40.9651,41.0133,6700.0
2006-10-12 13:40:00,51.03,51.05,51.03,51.03,7600.0,41.0294,41.0455,41.0294,41.0294,7600.0
2006-10-12 13:45:00,51.03,51.07,51.02,51.02,6200.0,41.0294,41.0616,41.0214,41.0214,6200.0
2006-10-12 13:50:00,51.01,51.07,51.01,51.07,13300.0,41.0133,41.0616,41.0133,41.0616,13300.0
2006-10-12 13:55:00,51.05,51.08,51.04,51.05,2400.0,41.0455,41.0696,41.0374,41.0455,2400.0
2006-10-12 14:00:00,51.04,51.11,51.03,51.05,13000.0,41.0374,41.0937,41.0294,41.0455,13000.0
2006-10-12 14:05:00,51.07,51.13,51.07,51.12,3200.0,41.0616,41.1098,41.0616,41.1018,3200.0
2006-10-12 14:10:00,51.13,51.21,51.13,51.2,19100.0,41.1098,41.1741,41.1098,41.1661,19100.0
2006-10-12 14:15:00,51.2,51.25,51.2,51.23,25200.0,41.1661,41.2063,41.1661,41.1902,25200.0
2006-10-12 14:20:00,51.23,51.25,51.23,51.25,15400.0,41.1902,41.2063,41.1902,41.2063,15400.0
2006-10-12 14:25:00,51.23,51.29,51.15,51.24,32000.0,41.1902,41.2384,41.1259,41.1982,32000.0
2006-10-12 14:30:00,51.23,51.26,51.23,51.26,10300.0,41.1902,41.2143,41.1902,41.2143,10300.0
2006-10-12 14:35:00,51.27,51.29,51.27,51.27,5100.0,41.2224,41.2384,41.2224,41.2224,5100.0
2006-10-12 14:40:00,51.25,51.27,51.23,51.23,16100.0,41.2063,41.2224,41.1902,41.1902,16100.0
2006-10-12 14:45:00,51.23,51.3,51.23,51.26,22000.0,41.1902,41.2465,41.1902,41.2143,22000.0
2006-10-12 14:50:00,51.26,51.27,51.22,51.26,20300.0,41.2143,41.2224,41.1822,41.2143,20300.0
2006-10-12 14:55:00,51.26,51.28,51.24,51.28,36500.0,41.2143,41.2304,41.1982,41.2304,36500.0
2006-10-12 15:00:00,51.26,51.27,51.23,51.24,23700.0,41.2143,41.2224,41.1902,41.1982,23700.0
2006-10-12 15:05:00,51.26,51.28,51.22,51.25,14400.0,41.2143,41.2304,41.1822,41.2063,14400.0
2006-10-12 15:10:00,51.24,51.34,51.23,51.28,10300.0,41.1982,41.2786,41.1902,41.2304,10300.0
2006-10-12 15:15:00,51.27,51.28,51.19,51.2,12800.0,41.2224,41.2304,41.158,41.1661,12800.0
2006-10-12 15:20:00,51.2,51.3,51.2,51.3,11000.0,41.1661,41.2465,41.1661,41.2465,11000.0
2006-10-12 15:25:00,51.32,51.35,51.32,51.34,8600.0,41.2626,41.2867,41.2626,41.2786,8600.0
2006-10-12 15:30:00,51.32,51.34,51.11,51.22,39100.0,41.2626,41.2786,41.0937,41.1822,39100.0
2006-10-12 15:35:00,51.23,51.31,51.21,51.24,22800.0,41.1902,41.2545,41.1741,41.1982,22800.0
2006-10-12 15:40:00,51.24,51.29,51.23,51.23,27800.0,41.1982,41.2384,41.1902,41.1902,27800.0
2006-10-12 15:45:00,51.27,51.32,51.22,51.32,30100.0,41.2224,41.2626,41.1822,41.2626,30100.0
2006-10-12 15:50:00,51.31,51.37,51.31,51.36,26000.0,41.2545,41.3028,41.2545,41.2947,26000.0
2006-10-12 15:55:00,51.37,51.4,51.3,51.33,36600.0,41.3028,41.3269,41.2465,41.2706,36600.0
2006-10-13 09:30:00,51.25,51.25,50.8,50.85,29700.0,41.2063,41.2063,40.8445,40.8847,29700.0
2006-10-13 09:35:00,50.82,50.95,50.72,50.76,14600.0,40.8605,40.9651,40.7801,40.8123,14600.0
2006-10-13 09:40:00,50.76,50.8,50.68,50.74,71400.0,40.8123,40.8445,40.748,40.7962,71400.0
2006-10-13 09:45:00,50.72,50.89,50.66,50.83,9300.0,40.7801,40.9168,40.7319,40.8686,9300.0
2006-10-13 09:50:00,50.86,50.87,50.72,50.87,39900.0,40.8927,40.9007,40.7801,40.9007,39900.0
2006-10-13 09:55:00,50.87,51.13,50.87,51.08,33000.0,40.9007,41.1098,40.9007,41.0696,33000.0
2006-10-13 10:00:00,51.04,51.18,50.93,50.94,8100.0,41.0374,41.15,40.949,40.957,8100.0
2006-10-13 10:05:00,50.98,51.01,50.87,50.93,4400.0,40.9892,41.0133,40.9007,40.949,4400.0
2006-10-13 10:10:00,50.89,50.93,50.81,50.92,8600.0,40.9168,40.949,40.8525,40.9409,8600.0
2006-10-13 10:15:00,50.86,50.91,50.86,50.91,2600.0,40.8927,40.9329,40.8927,40.9329,2600.0
2006-10-13 10:20:00,50.92,50.92,50.84,50.86,6400.0,40.9409,40.9409,40.8766,40.8927,6400.0
2006-10-13 10:25:00,50.84,50.88,50.81,50.87,6400.0,40.8766,40.9088,40.8525,40.9007,6400.0
2006-10-13 10:30:00,50.87,50.87,50.81,50.84,16400.0,40.9007,40.9007,40.8525,40.8766,16400.0
2006-10-13 10:35:00,50.83,50.87,50.82,50.84,8600.0,40.8686,40.9007,40.8605,40.8766,8600.0
2006-10-13 10:40:00,50.84,50.88,50.82,50.88,7800.0,40.8766,40.9088,40.8605,40.9088,7800.0
2006-10-13 10:45:00,50.89,50.89,50.83,50.85,4100.0,40.9168,40.9168,40.8686,40.8847,4100.0
2006-10-13 10:50:00,50.84,50.91,50.84,50.91,3900.0,40.8766,40.9329,40.8766,40.9329,3900.0
2006-10-13 10:55:00,50.9,50.94,50.84,50.84,11000.0,40.9249,40.957,40.8766,40.8766,11000.0
2006-10-13 11:00:00,50.83,50.85,50.79,50.81,10100.0,40.8686,40.8847,40.8364,40.8525,10100.0
2006-10-13 11:05:00,50.82,50.82,50.74,50.77,7600.0,40.8605,40.8605,40.7962,40.8203,7600.0
2006-10-13 11:10:00,50.75,50.75,50.69,50.72,4000.0,40.8043,40.8043,40.756,40.7801,4000.0
2006-10-13 11:15:00,50.72,50.76,50.66,50.66,17600.0,40.7801,40.8123,40.7319,40.7319,17600.0
2006-10-13 11:20:00,50.67,50.68,50.62,50.65,6600.0,40.7399,40.748,40.6997,40.7239,6600.0
2006-10-13 11:25:00,50.65,50.65,50.6,50.65,9700.0,40.7239,40.7239,40.6837,40.7239,9700.0
2006-10-13 11:30:00,50.64,50.64,50.56,50.61,7600.0,40.7158,40.7158,40.6515,40.6917,7600.0
2006-10-13 11:35:00,50.59,50.65,50.56,50.65,5800.0,40.6756,40.7239,40.6515,40.7239,5800.0
2006-10-13 11:40:00,50.64,50.65,50.59,50.64,6700.0,40.7158,40.7239,40.6756,40.7158,6700.0
2006-10-13 11:45:00,50.65,50.67,50.61,50.67,12100.0,40.7239,40.7399,40.6917,40.7399,12100.0
2006-10-13 11:50:00,50.71,50.74,50.65,50.65,10100.0,40.7721,40.7962,40.7239,40.7239,10100.0
2006-10-13 11:55:00,50.64,50.68,50.63,50.67,2900.0,40.7158,40.748,40.7078,40.7399,2900.0
2006-10-13 12:00:00,50.66,50.67,50.63,50.63,3500.0,40.7319,40.7399,40.7078,40.7078,3500.0
2006-10-13 12:05:00,50.64,50.64,50.59,50.6,5300.0,40.7158,40.7158,40.6756,40.6837,5300.0
2006-10-13 12:10:00,50.58,50.6,50.58,50.59,5300.0,40.6676,40.6837,40.6676,40.6756,5300.0
2006-10-13 12:15:00,50.6,50.6,50.58,50.58,9800.0,40.6837,40.6837,40.6676,40.6676,9800.0
2006-10-13 12:20:00,50.58,50.59,50.56,50.56,6100.0,40.6676,40.6756,40.6515,40.6515,6100.0
2006-10-13 12:25:00,50.57,50.61,50.56,50.6,15200.0,40.6595,40.6917,40.6515,40.6837,15200.0
2006-10-13 12:30:00,50.61,50.71,50.61,50.7,4300.0,40.6917,40.7721,40.6917,40.7641,4300.0
2006-10-13 12:35:00,50.71,50.78,50.71,50.78,5100.0,40.7721,40.8284,40.7721,40.8284,5100.0
2006-10-13 12:40:00,50.77,50.77,50.74,50.74,4500.0,40.8203,40.8203,40.7962,40.7962,4500.0
2006-10-13 12:45:00,50.75,50.75,50.73,50.75,5400.0,40.8043,40.8043,40.7882,40.8043,5400.0
2006-10-13 12:50:00,50.75,50.75,50.66,50.68,10800.0,40.8043,40.8043,40.7319,40.748,10800.0
2006-10-13 12:55:00,50.68,50.68,50.65,50.68,8800.0,40.748,40.748,40.7239,40.748,8800.0
2006-10-13 13:00:00,50.67,50.72,50.67,50.71,13500.0,40.7399,40.7801,40.7399,40.7721,13500.0
2006-10-13 13:05:00,50.71,50.75,50.69,50.74,37100.0,40.7721,40.8043,40.756,40.7962,37100.0
2006-10-13 13:10:00,50.73,50.73,50.67,50.67,4700.0,40.7882,40.7882,40.7399,40.7399,4700.0
2006-10-13 13:15:00,50.66,50.68,50.65,50.67,6000.0,40.7319,40.748,40.7239,40.7399,6000.0
2006-10-13 13:20:00,50.66,50.66,50.61,50.62,4800.0,40.7319,40.7319,40.6917,40.6997,4800.0
2006-10-13 13:25:00,50.62,50.76,50.61,50.7,12300.0,40.6997,40.8123,40.6917,40.7641,12300.0
2006-10-13 13:30:00,50.7,50.7,50.62,50.67,6600.0,40.7641,40.7641,40.6997,40.7399,6600.0
2006-10-13 13:35:00,50.69,50.71,50.65,50.66,8800.0,40.756,40.7721,40.7239,40.7319,8800.0
2006-10-13 13:40:00,50.67,50.67,50.64,50.65,5700.0,40.7399,40.7399,40.7158,40.7239,5700.0
2006-10-13 13:45:00,50.64,50.66,50.62,50.64,13700.0,40.7158,40.7319,40.6997,40.7158,13700.0
2006-10-13 13:50:00,50.65,50.65,50.59,50.62,11500.0,40.7239,40.7239,40.6756,40.6997,11500.0
2006-10-13 13:55:00,50.62,50.65,50.6,50.63,8500.0,40.6997,40.7239,40.6837,40.7078,8500.0
2006-10-13 14:00:00,50.64,50.69,50.64,50.65,26300.0,40.7158,40.756,40.7158,40.7239,26300.0
2006-10-13 14:05:00,50.65,50.72,50.64,50.72,15000.0,40.7239,40.7801,40.7158,40.7801,15000.0
2006-10-13 14:10:00,50.69,50.69,50.65,50.66,8800.0,40.756,40.756,40.7239,40.7319,8800.0
2006-10-13 14:15:00,50.66,50.68,50.65,50.65,9300.0,40.7319,40.748,40.7239,40.7239,9300.0
2006-10-13 14:20:00,50.65,50.66,50.63,50.64,19000.0,40.7239,40.7319,40.7078,40.7158,19000.0
2006-10-13 14:25:00,50.63,50.64,50.59,50.6,10600.0,40.7078,40.7158,40.6756,40.6837,10600.0
2006-10-13 14:30:00,50.59,50.62,50.59,50.61,25300.0,40.6756,40.6997,40.6756,40.6917,25300.0
2006-10-13 14:35:00,50.61,50.63,50.6,50.61,10700.0,40.6917,40.7078,40.6837,40.6917,10700.0
2006-10-13 14:40:00,50.61,50.63,50.6,50.61,9900.0,40.6917,40.7078,40.6837,40.6917,9900.0
2006-10-13 14:45:00,50.62,50.63,50.61,50.61,14700.0,40.6997,40.7078,40.6917,40.6917,14700.0
2006-10-13 14:50:00,50.61,50.61,50.57,50.57,22300.0,40.6917,40.6917,40.6595,40.6595,22300.0
2006-10-13 14:55:00,50.57,50.58,50.53,50.55,17600.0,40.6595,40.6676,40.6274,40.6435,17600.0
2006-10-13 15:00:00,50.55,50.58,50.54,50.58,10300.0,40.6435,40.6676,40.6354,40.6676,10300.0
2006-10-13 15:05:00,50.57,50.58,50.5,50.51,21000.0,40.6595,40.6676,40.6033,40.6113,21000.0
2006-10-13 15:10:00,50.5,50.51,50.49,50.5,11100.0,40.6033,40.6113,40.5952,40.6033,11100.0
2006-10-13 15:15:00,50.5,50.57,50.49,50.53,18300.0,40.6033,40.6595,40.5952,40.6274,18300.0
2006-10-13 15:20:00,50.51,50.54,50.45,50.48,16000.0,40.6113,40.6354,40.5631,40.5872,16000.0
2006-10-13 15:25:00,50.48,50.49,50.37,50.37,27800.0,40.5872,40.5952,40.4987,40.4987,27800.0
2006-10-13 15:30:00,50.37,50.45,50.33,50.35,35100.0,40.4987,40.5631,40.4666,40.4827,35100.0
2006-10-13 15:35:00,50.33,50.42,50.31,50.37,28700.0,40.4666,40.5389,40.4505,40.4987,28700.0
2006-10-13 15:40:00,50.37,50.38,50.31,50.36,30600.0,40.4987,40.5068,40.4505,40.4907,30600.0
2006-10-13 15:45:00,50.36,50.43,50.35,50.43,31000.0,40.4907,40.547,40.4827,40.547,31000.0
2006-10-13 15:50:00,50.41,50.44,50.41,50.44,32900.0,40.5309,40.555,40.5309,40.555,32900.0
2006-10-13 15:55:00,50.43,50.45,50.41,50.42,29900.0,40.547,40.5631,40.5309,40.5389,29900.0
2006-10-16 09:30:00,50.25,50.41,50.2,50.2,21300.0,40.4023,40.5309,40.3621,40.3621,21300.0
2006-10-16 09:35:00,50.21,50.24,50.15,50.18,3500.0,40.3701,40.3942,40.3219,40.346,3500.0
2006-10-16 09:40:00,50.19,50.4,50.15,50.15,10700.0,40.354,40.5229,40.3219,40.3219,10700.0
2006-10-16 09:45:00,50.14,50.21,50.13,50.15,9500.0,40.3138,40.3701,40.3058,40.3219,9500.0
2006-10-16 09:50:00,50.16,50.29,50.16,50.27,12300.0,40.3299,40.4344,40.3299,40.4183,12300.0
2006-10-16 09:55:00,50.26,50.36,50.22,50.22,10100.0,40.4103,40.4907,40.3781,40.3781,10100.0
2006-10-16 10:00:00,50.21,50.28,50.21,50.27,12000.0,40.3701,40.4264,40.3701,40.4183,12000.0
2006-10-16 10:05:00,50.28,50.39,50.26,50.38,30700.0,40.4264,40.5148,40.4103,40.5068,30700.0
2006-10-16 10:10:00,50.4,50.48,50.38,50.46,10300.0,40.5229,40.5872,40.5068,40.5711,10300.0
2006-10-16 10:15:00,50.48,50.62,50.48,50.61,10400.0,40.5872,40.6997,40.5872,40.6917,10400.0
2006-10-16 10:20:00,50.57,50.7,50.55,50.59,16000.0,40.6595,40.7641,40.6435,40.6756,16000.0
2006-10-16 10:25:00,50.64,50.66,50.55,50.6,4900.0,40.7158,40.7319,40.6435,40.6837,4900.0
2006-10-16 10:30:00,50.59,50.67,50.47,50.47,12500.0,40.6756,40.7399,40.5791,40.5791,12500.0
2006-10-16 10:35:00,50.51,50.53,50.45,50.52,10000.0,40.6113,40.6274,40.5631,40.6193,10000.0
2006-10-16 10:40:00,50.53,50.53,50.49,50.51,3800.0,40.6274,40.6274,40.5952,40.6113,3800.0
2006-10-16 10:45:00,50.52,50.52,50.48,50.48,2200.0,40.6193,40.6193,40.5872,40.5872,2200.0
2006-10-16 10:50:00,50.5,50.5,50.45,50.49,3500.0,40.6033,40.6033,40.5631,40.5952,3500.0
2006-10-16 10:55:00,50.5,50.51,50.49,50.51,4900.0,40.6033,40.6113,40.5952,40.6113,4900.0
2006-10-16 11:00:00,50.51,50.58,50.5,50.56,6800.0,40.6113,40.6676,40.6033,40.6515,6800.0
2006-10-16 11:05:00,50.56,50.57,50.49,50.49,4500.0,40.6515,40.6595,40.5952,40.5952,4500.0
2006-10-16 11:10:00,50.5,50.53,50.48,50.48,7200.0,40.6033,40.6274,40.5872,40.5872,7200.0
2006-10-16 11:15:00,50.48,50.53,50.48,50.53,2700.0,40.5872,40.6274,40.5872,40.6274,2700.0
2006-10-16 11:20:00,50.53,50.57,50.53,50.53,7400.0,40.6274,40.6595,40.6274,40.6274,7400.0
2006-10-16 11:25:00,50.53,50.55,50.51,50.52,19700.0,40.6274,40.6435,40.6113,40.6193,19700.0
2006-10-16 11:30:00,50.51,50.57,50.51,50.56,4800.0,40.6113,40.6595,40.6113,40.6515,4800.0
2006-10-16 11:35:00,50.58,50.64,50.56,50.64,13300.0,40.6676,40.7158,40.6515,40.7158,13300.0
2006-10-16 11:40:00,50.62,50.68,50.62,50.65,8800.0,40.6997,40.748,40.6997,40.7239,8800.0
2006-10-16 11:45:00,50.65,50.69,50.65,50.69,3900.0,40.7239,40.756,40.7239,40.756,3900.0
2006-10-16 11:50:00,50.68,50.68,50.64,50.65,3800.0,40.748,40.748,40.7158,40.7239,3800.0
2006-10-16 11:55:00,50.66,50.7,50.66,50.7,3000.0,40.7319,40.7641,40.7319,40.7641,3000.0
2006-10-16 12:00:00,50.71,50.72,50.66,50.67,8200.0,40.7721,40.7801,40.7319,40.7399,8200.0
2006-10-16 12:05:00,50.68,50.68,50.61,50.61,3300.0,40.748,40.748,40.6917,40.6917,3300.0
2006-10-16 12:10:00,50.61,50.63,50.58,50.63,3200.0,40.6917,40.7078,40.6676,40.7078,3200.0
2006-10-16 12:15:00,50.62,50.64,50.58,50.58,1700.0,40.6997,40.7158,40.6676,40.6676,1700.0
2006-10-16 12:20:00,50.58,50.59,50.54,50.54,5900.0,40.6676,40.6756,40.6354,40.6354,5900.0
2006-10-16 12:25:00,50.58,50.59,50.55,50.56,7600.0,40.6676,40.6756,40.6435,40.6515,7600.0
2006-10-16 12:30:00,50.58,50.58,50.54,50.56,2700.0,40.6676,40.6676,40.6354,40.6515,2700.0
2006-10-16 12:35:00,50.54,50.56,50.51,50.51,6200.0,40.6354,40.6515,40.6113,40.6113,6200.0
2006-10-16 12:40:00,50.53,50.6,50.53,50.57,4700.0,40.6274,40.6837,40.6274,40.6595,4700.0
2006-10-16 12:45:00,50.58,50.65,50.58,50.65,10200.0,40.6676,40.7239,40.6676,40.7239,10200.0
2006-10-16 12:50:00,50.65,50.71,50.65,50.69,7400.0,40.7239,40.7721,40.7239,40.756,7400.0
2006-10-16 12:55:00,50.69,50.69,50.64,50.64,2800.0,40.756,40.756,40.7158,40.7158,2800.0
2006-10-16 13:00:00,50.65,50.66,50.61,50.62,2300.0,40.7239,40.7319,40.6917,40.6997,2300.0
2006-10-16 13:05:00,50.61,50.63,50.57,50.63,5600.0,40.6917,40.7078,40.6595,40.7078,5600.0
2006-10-16 13:10:00,50.63,50.66,50.59,50.64,5100.0,40.7078,40.7319,40.6756,40.7158,5100.0
2006-10-16 13:15:00,50.64,50.7,50.61,50.7,4000.0,40.7158,40.7641,40.6917,40.7641,4000.0
2006-10-16 13:20:00,50.7,50.72,50.68,50.72,3600.0,40.7641,40.7801,40.748,40.7801,3600.0
2006-10-16 13:25:00,50.72,50.76,50.71,50.76,4700.0,40.7801,40.8123,40.7721,40.8123,4700.0
2006-10-16 13:30:00,50.76,50.8,50.74,50.79,9200.0,40.8123,40.8445,40.7962,40.8364,9200.0
2006-10-16 13:35:00,50.78,50.85,50.78,50.84,7700.0,40.8284,40.8847,40.8284,40.8766,7700.0
2006-10-16 13:40:00,50.84,50.85,50.82,50.83,5900.0,40.8766,40.8847,40.8605,40.8686,5900.0
2006-10-16 13:45:00,50.85,50.85,50.82,50.82,4700.0,40.8847,40.8847,40.8605,40.8605,4700.0
2006-10-16 13:50:00,50.82,50.85,50.8,50.81,5100.0,40.8605,40.8847,40.8445,40.8525,5100.0
2006-10-16 13:55:00,50.79,50.79,50.71,50.73,4400.0,40.8364,40.8364,40.7721,40.7882,4400.0
2006-10-16 14:00:00,50.71,50.77,50.69,50.69,29600.0,40.7721,40.8203,40.756,40.756,29600.0
2006-10-16 14:05:00,50.71,50.71,50.6,50.64,5300.0,40.7721,40.7721,40.6837,40.7158,5300.0
2006-10-16 14:10:00,50.64,50.66,50.64,50.64,8700.0,40.7158,40.7319,40.7158,40.7158,8700.0
2006-10-16 14:15:00,50.62,50.63,50.51,50.52,9900.0,40.6997,40.7078,40.6113,40.6193,9900.0
2006-10-16 14:20:00,50.52,50.58,50.51,50.56,10800.0,40.6193,40.6676,40.6113,40.6515,10800.0
2006-10-16 14:25:00,50.56,50.56,50.51,50.54,6600.0,40.6515,40.6515,40.6113,40.6354,6600.0
2006-10-16 14:30:00,50.55,50.56,50.53,50.53,4000.0,40.6435,40.6515,40.6274,40.6274,4000.0
2006-10-16 14:35:00,50.54,50.55,50.46,50.49,8000.0,40.6354,40.6435,40.5711,40.5952,8000.0
2006-10-16 14:40:00,50.49,50.52,50.4,50.47,35900.0,40.5952,40.6193,40.5229,40.5791,35900.0
2006-10-16 14:45:00,50.47,50.52,50.36,50.4,70400.0,40.5791,40.6193,40.4907,40.5229,70400.0
2006-10-16 14:50:00,50.4,50.47,50.33,50.47,91200.0,40.5229,40.5791,40.4666,40.5791,91200.0
2006-10-16 14:55:00,50.45,50.49,50.45,50.49,13400.0,40.5631,40.5952,40.5631,40.5952,13400.0
2006-10-16 15:00:00,50.48,50.54,50.48,50.54,8400.0,40.5872,40.6354,40.5872,40.6354,8400.0
2006-10-16 15:05:00,50.54,50.54,50.49,50.5,6700.0,40.6354,40.6354,40.5952,40.6033,6700.0
2006-10-16 15:10:00,50.49,50.5,50.44,50.48,9300.0,40.5952,40.6033,40.555,40.5872,9300.0
2006-10-16 15:15:00,50.47,50.47,50.42,50.45,5500.0,40.5791,40.5791,40.5389,40.5631,5500.0
2006-10-16 15:20:00,50.45,50.45,50.42,50.43,4100.0,40.5631,40.5631,40.5389,40.547,4100.0
2006-10-16 15:25:00,50.44,50.45,50.35,50.37,14600.0,40.555,40.5631,40.4827,40.4987,14600.0
2006-10-16 15:30:00,50.37,50.38,50.27,50.33,28600.0,40.4987,40.5068,40.4183,40.4666,28600.0
2006-10-16 15:35:00,50.33,50.38,50.32,50.38,15700.0,40.4666,40.5068,40.4585,40.5068,15700.0
2006-10-16 15:40:00,50.38,50.43,50.36,50.4,13200.0,40.5068,40.547,40.4907,40.5229,13200.0
2006-10-16 15:45:00,50.41,50.42,50.35,50.39,10600.0,40.5309,40.5389,40.4827,40.5148,10600.0
2006-10-16 15:50:00,50.41,50.41,50.37,50.39,44500.0,40.5309,40.5309,40.4987,40.5148,44500.0
2006-10-16 15:55:00,50.39,50.4,50.29,50.3,41200.0,40.5148,40.5229,40.4344,40.4425,41200.0
2006-10-17 09:30:00,50.22,50.25,50.01,50.03,37300.0,40.3781,40.4023,40.2093,40.2254,37300.0
2006-10-17 09:35:00,50.02,50.1,50.01,50.03,25000.0,40.2173,40.2816,40.2093,40.2254,25000.0
2006-10-17 09:40:00,50.0,50.01,49.89,49.91,19000.0,40.2012,40.2093,40.1128,40.1289,19000.0
2006-10-17 09:45:00,49.9,49.91,49.72,49.72,28900.0,40.1208,40.1289,39.9761,39.9761,28900.0
2006-10-17 09:50:00,49.72,49.82,49.62,49.75,11300.0,39.9761,40.0565,39.8957,40.0002,11300.0
2006-10-17 09:55:00,49.71,49.87,49.71,49.76,9400.0,39.9681,40.0967,39.9681,40.0083,9400.0
2006-10-17 10:00:00,49.79,49.95,49.78,49.94,14000.0,40.0324,40.161,40.0244,40.153,14000.0
2006-10-17 10:05:00,49.95,50.01,49.77,49.93,17000.0,40.161,40.2093,40.0163,40.145,17000.0
2006-10-17 10:10:00,49.91,49.91,49.74,49.9,15400.0,40.1289,40.1289,39.9922,40.1208,15400.0
2006-10-17 10:15:00,49.9,50.0,49.73,49.77,41500.0,40.1208,40.2012,39.9842,40.0163,41500.0
2006-10-17 10:20:00,49.79,49.85,49.72,49.79,16800.0,40.0324,40.0806,39.9761,40.0324,16800.0
2006-10-17 10:25:00,49.8,49.8,49.74,49.77,8500.0,40.0404,40.0404,39.9922,40.0163,8500.0
2006-10-17 10:30:00,49.76,49.8,49.67,49.68,17400.0,40.0083,40.0404,39.9359,39.944,17400.0
2006-10-17 10:35:00,49.66,49.71,49.66,49.7,6300.0,39.9279,39.9681,39.9279,39.96,6300.0
2006-10-17 10:40:00,49.7,49.73,49.67,49.68,7200.0,39.96,39.9842,39.9359,39.944,7200.0
2006-10-17 10:45:00,49.67,49.67,49.6,49.6,16800.0,39.9359,39.9359,39.8796,39.8796,16800.0
2006-10-17 10:50:00,49.6,49.73,49.59,49.71,19100.0,39.8796,39.9842,39.8716,39.9681,19100.0
2006-10-17 10:55:00,49.7,49.86,49.7,49.82,9300.0,39.96,40.0887,39.96,40.0565,9300.0
2006-10-17 11:00:00,49.83,49.87,49.8,49.85,6000.0,40.0646,40.0967,40.0404,40.0806,6000.0
2006-10-17 11:05:00,49.87,49.89,49.76,49.85,24200.0,40.0967,40.1128,40.0083,40.0806,24200.0
2006-10-17 11:10:00,49.86,49.86,49.71,49.78,16500.0,40.0887,40.0887,39.9681,40.0244,16500.0
2006-10-17 11:15:00,49.79,49.79,49.73,49.73,13100.0,40.0324,40.0324,39.9842,39.9842,13100.0
2006-10-17 11:20:00,49.72,49.73,49.65,49.67,11000.0,39.9761,39.9842,39.9198,39.9359,11000.0
2006-10-17 11:25:00,49.66,49.67,49.63,49.65,5900.0,39.9279,39.9359,39.9038,39.9198,5900.0
2006-10-17 11:30:00,49.65,49.79,49.65,49.79,18300.0,39.9198,40.0324,39.9198,40.0324,18300.0
2006-10-17 11:35:00,49.79,49.87,49.78,49.78,18000.0,40.0324,40.0967,40.0244,40.0244,18000.0
2006-10-17 11:40:00,49.8,49.83,49.78,49.78,13300.0,40.0404,40.0646,40.0244,40.0244,13300.0
2006-10-17 11:45:00,49.77,49.8,49.69,49.74,18600.0,40.0163,40.0404,39.952,39.9922,18600.0
2006-10-17 11:50:00,49.73,49.79,49.66,49.66,7500.0,39.9842,40.0324,39.9279,39.9279,7500.0
2006-10-17 11:55:00,49.67,49.72,49.6,49.64,14700.0,39.9359,39.9761,39.8796,39.9118,14700.0
2006-10-17 12:00:00,49.63,49.68,49.62,49.68,10400.0,39.9038,39.944,39.8957,39.944,10400.0
2006-10-17 12:05:00,49.68,49.72,49.66,49.68,12200.0,39.944,39.9761,39.9279,39.944,12200.0
2006-10-17 12:10:00,49.7,49.77,49.68,49.74,11200.0,39.96,40.0163,39.944,39.9922,11200.0
2006-10-17 12:15:00,49.7,49.77,49.69,49.72,9100.0,39.96,40.0163,39.952,39.9761,9100.0
2006-10-17 12:20:00,49.74,49.77,49.72,49.72,7100.0,39.9922,40.0163,39.9761,39.9761,7100.0
2006-10-17 12:25:00,49.73,49.73,49.63,49.66,74500.0,39.9842,39.9842,39.9038,39.9279,74500.0
2006-10-17 12:30:00,49.66,49.68,49.65,49.65,13700.0,39.9279,39.944,39.9198,39.9198,13700.0
2006-10-17 12:35:00,49.66,49.68,49.61,49.66,8700.0,39.9279,39.944,39.8877,39.9279,8700.0
2006-10-17 12:40:00,49.66,49.76,49.66,49.73,8600.0,39.9279,40.0083,39.9279,39.9842,8600.0
2006-10-17 12:45:00,49.72,49.87,49.69,49.84,12300.0,39.9761,40.0967,39.952,40.0726,12300.0
2006-10-17 12:50:00,49.83,49.87,49.83,49.86,1800.0,40.0646,40.0967,40.0646,40.0887,1800.0
2006-10-17 12:55:00,49.86,49.86,49.77,49.82,5800.0,40.0887,40.0887,40.0163,40.0565,5800.0
2006-10-17 13:00:00,49.81,49.81,49.68,49.71,60800.0,40.0485,40.0485,39.944,39.9681,60800.0
2006-10-17 13:05:00,49.71,49.75,49.66,49.67,7400.0,39.9681,40.0002,39.9279,39.9359,7400.0
2006-10-17 13:10:00,49.68,49.72,49.65,49.72,9200.0,39.944,39.9761,39.9198,39.9761,9200.0
2006-10-17 13:15:00,49.71,49.76,49.71,49.75,3900.0,39.9681,40.0083,39.9681,40.0002,3900.0
2006-10-17 13:20:00,49.75,49.81,49.71,49.76,6500.0,40.0002,40.0485,39.9681,40.0083,6500.0
2006-10-17 13:25:00,49.74,49.77,49.7,49.77,5200.0,39.9922,40.0163,39.96,40.0163,5200.0
2006-10-17 13:30:00,49.76,49.83,49.72,49.79,6100.0,40.0083,40.0646,39.9761,40.0324,6100.0
2006-10-17 13:35:00,49.81,49.81,49.7,49.71,5000.0,40.0485,40.0485,39.96,39.9681,5000.0
2006-10-17 13:40:00,49.71,49.73,49.55,49.58,25800.0,39.9681,39.9842,39.8394,39.8636,25800.0
2006-10-17 13:45:00,49.6,49.69,49.56,49.58,12200.0,39.8796,39.952,39.8475,39.8636,12200.0
2006-10-17 13:50:00,49.58,49.6,49.55,49.56,13900.0,39.8636,39.8796,39.8394,39.8475,13900.0
2006-10-17 13:55:00,49.57,49.63,49.57,49.61,6500.0,39.8555,39.9038,39.8555,39.8877,6500.0
2006-10-17 14:00:00,49.6,49.6,49.56,49.57,7900.0,39.8796,39.8796,39.8475,39.8555,7900.0
2006-10-17 14:05:00,49.57,49.6,49.55,49.59,13800.0,39.8555,39.8796,39.8394,39.8716,13800.0
2006-10-17 14:10:00,49.6,49.7,49.59,49.69,31900.0,39.8796,39.96,39.8716,39.952,31900.0
2006-10-17 14:15:00,49.7,49.7,49.63,49.63,13600.0,39.96,39.96,39.9038,39.9038,13600.0
2006-10-17 14:20:00,49.64,49.64,49.55,49.55,13600.0,39.9118,39.9118,39.8394,39.8394,13600.0
2006-10-17 14:25:00,49.55,49.61,49.51,49.53,16200.0,39.8394,39.8877,39.8073,39.8234,16200.0
2006-10-17 14:30:00,49.53,49.58,49.51,49.56,17800.0,39.8234,39.8636,39.8073,39.8475,17800.0
2006-10-17 14:35:00,49.56,49.61,49.53,49.58,28000.0,39.8475,39.8877,39.8234,39.8636,28000.0
2006-10-17 14:40:00,49.61,49.61,49.56,49.59,24100.0,39.8877,39.8877,39.8475,39.8716,24100.0
2006-10-17 14:45:00,49.59,49.6,49.58,49.59,20600.0,39.8716,39.8796,39.8636,39.8716,20600.0
2006-10-17 14:50:00,49.58,49.6,49.58,49.58,28600.0,39.8636,39.8796,39.8636,39.8636,28600.0
2006-10-17 14:55:00,49.6,49.6,49.55,49.58,33400.0,39.8796,39.8796,39.8394,39.8636,33400.0
2006-10-17 15:00:00,49.58,49.6,49.58,49.6,42200.0,39.8636,39.8796,39.8636,39.8796,42200.0
2006-10-17 15:05:00,49.6,49.64,49.58,49.61,68300.0,39.8796,39.9118,39.8636,39.8877,68300.0
2006-10-17 15:10:00,49.61,49.62,49.54,49.56,40600.0,39.8877,39.8957,39.8314,39.8475,40600.0
2006-10-17 15:15:00,49.59,49.65,49.56,49.61,21800.0,39.8716,39.9198,39.8475,39.8877,21800.0
2006-10-17 15:20:00,49.63,49.65,49.0,49.62,137700.0,39.9038,39.9198,39.3972,39.8957,137700.0
2006-10-17 15:25:00,49.59,49.86,49.54,49.75,58100.0,39.8716,40.0887,39.8314,40.0002,58100.0
2006-10-17 15:30:00,49.74,49.75,49.6,49.72,61200.0,39.9922,40.0002,39.8796,39.9761,61200.0
2006-10-17 15:35:00,49.71,49.79,49.71,49.79,49200.0,39.9681,40.0324,39.9681,40.0324,49200.0
2006-10-17 15:40:00,49.79,49.89,49.78,49.87,36500.0,40.0324,40.1128,40.0244,40.0967,36500.0
2006-10-17 15:45:00,49.88,49.88,49.78,49.81,41500.0,40.1048,40.1048,40.0244,40.0485,41500.0
2006-10-17 15:50:00,49.8,49.84,49.76,49.78,38900.0,40.0404,40.0726,40.0083,40.0244,38900.0
2006-10-17 15:55:00,49.78,49.8,49.68,49.8,52500.0,40.0244,40.0404,39.944,40.0404,52500.0
2006-10-18 09:30:00,51.25,51.6,51.2,51.55,102500.0,41.2063,41.4877,41.1661,41.4475,102500.0
2006-10-18 09:35:00,51.55,52.3,51.43,52.3,138600.0,41.4475,42.0505,41.351,42.0505,138600.0
2006-10-18 09:40:00,52.25,52.4,52.16,52.18,148100.0,42.0103,42.1309,41.9379,41.954,148100.0
2006-10-18 09:45:00,52.16,52.18,52.06,52.08,93000.0,41.9379,41.954,41.8575,41.8736,93000.0
2006-10-18 09:50:00,52.09,52.5,52.08,52.41,56800.0,41.8817,42.2113,41.8736,42.1389,56800.0
2006-10-18 09:55:00,52.38,52.45,52.12,52.22,108700.0,42.1148,42.1711,41.9058,41.9862,108700.0
2006-10-18 10:00:00,52.25,52.27,52.18,52.25,130300.0,42.0103,42.0264,41.954,42.0103,130300.0
2006-10-18 10:05:00,52.25,52.4,52.12,52.24,94800.0,42.0103,42.1309,41.9058,42.0023,94800.0
2006-10-18 10:10:00,52.19,52.34,52.19,52.33,128200.0,41.9621,42.0827,41.9621,42.0746,128200.0
2006-10-18 10:15:00,52.27,52.3,51.55,51.56,104200.0,42.0264,42.0505,41.4475,41.4555,104200.0
2006-10-18 10:20:00,51.57,52.1,51.54,51.94,62300.0,41.4636,41.8897,41.4394,41.7611,62300.0
2006-10-18 10:25:00,51.97,52.12,51.84,51.95,72400.0,41.7852,41.9058,41.6807,41.7691,72400.0
2006-10-18 10:30:00,51.95,52.02,51.94,52.0,43700.0,41.7691,41.8254,41.7611,41.8093,43700.0
2006-10-18 10:35:00,52.01,52.05,51.88,51.95,42000.0,41.8173,41.8495,41.7128,41.7691,42000.0
2006-10-18 10:40:00,51.94,51.95,51.74,51.82,60200.0,41.7611,41.7691,41.6002,41.6646,60200.0
2006-10-18 10:45:00,51.79,51.94,51.69,51.84,58800.0,41.6405,41.7611,41.56,41.6807,58800.0
2006-10-18 10:50:00,51.84,51.96,51.84,51.93,33000.0,41.6807,41.7771,41.6807,41.753,33000.0
2006-10-18 10:55:00,51.93,52.15,51.92,52.13,47400.0,41.753,41.9299,41.745,41.9138,47400.0
2006-10-18 11:00:00,52.12,52.2,52.11,52.14,58900.0,41.9058,41.9701,41.8977,41.9219,58900.0
2006-10-18 11:05:00,52.16,52.19,52.11,52.16,32600.0,41.9379,41.9621,41.8977,41.9379,32600.0
2006-10-18 11:10:00,52.18,52.24,52.15,52.2,44400.0,41.954,42.0023,41.9299,41.9701,44400.0
2006-10-18 11:15:00,52.21,52.81,52.21,52.45,46000.0,41.9781,42.4606,41.9781,42.1711,46000.0
2006-10-18 11:20:00,52.42,52.62,52.42,52.56,108700.0,42.147,42.3078,42.147,42.2596,108700.0
2006-10-18 11:25:00,52.56,52.58,52.39,52.58,57000.0,42.2596,42.2756,42.1229,42.2756,57000.0
2006-10-18 11:30:00,52.58,52.83,52.5,52.7,60300.0,42.2756,42.4766,42.2113,42.3721,60300.0
2006-10-18 11:35:00,52.75,52.75,52.45,52.59,40200.0,42.4123,42.4123,42.1711,42.2837,40200.0
2006-10-18 11:40:00,52.6,52.6,52.54,52.58,36100.0,42.2917,42.2917,42.2435,42.2756,36100.0
2006-10-18 11:45:00,52.58,52.71,52.57,52.62,55300.0,42.2756,42.3802,42.2676,42.3078,55300.0
2006-10-18 11:50:00,52.6,52.6,52.22,52.47,66600.0,42.2917,42.2917,41.9862,42.1872,66600.0
2006-10-18 11:55:00,52.45,52.51,52.42,52.42,22600.0,42.1711,42.2193,42.147,42.147,22600.0
2006-10-18 12:00:00,52.45,52.55,52.44,52.47,29200.0,42.1711,42.2515,42.1631,42.1872,29200.0
2006-10-18 12:05:00,52.48,52.6,52.45,52.6,13000.0,42.1952,42.2917,42.1711,42.2917,13000.0
2006-10-18 12:10:00,52.59,52.59,52.44,52.47,17100.0,42.2837,42.2837,42.1631,42.1872,17100.0
2006-10-18 12:15:00,52.46,52.58,52.45,52.58,8600.0,42.1791,42.2756,42.1711,42.2756,8600.0
2006-10-18 12:20:00,52.58,52.61,52.48,52.5,16000.0,42.2756,42.2998,42.1952,42.2113,16000.0
2006-10-18 12:25:00,52.49,52.58,52.49,52.57,12100.0,42.2033,42.2756,42.2033,42.2676,12100.0
2006-10-18 12:30:00,52.57,52.58,52.49,52.49,18500.0,42.2676,42.2756,42.2033,42.2033,18500.0
2006-10-18 12:35:00,52.51,52.51,52.47,52.48,10700.0,42.2193,42.2193,42.1872,42.1952,10700.0
2006-10-18 12:40:00,52.47,52.51,52.46,52.46,26300.0,42.1872,42.2193,42.1791,42.1791,26300.0
2006-10-18 12:45:00,52.45,52.54,52.45,52.53,16900.0,42.1711,42.2435,42.1711,42.2354,16900.0
2006-10-18 12:50:00,52.53,52.54,52.45,52.45,28100.0,42.2354,42.2435,42.1711,42.1711,28100.0
2006-10-18 12:55:00,52.46,52.54,52.46,52.52,28300.0,42.1791,42.2435,42.1791,42.2274,28300.0
2006-10-18 13:00:00,52.54,52.55,52.44,52.51,27800.0,42.2435,42.2515,42.1631,42.2193,27800.0
2006-10-18 13:05:00,52.52,52.62,52.51,52.56,32400.0,42.2274,42.3078,42.2193,42.2596,32400.0
2006-10-18 13:10:00,52.57,52.6,52.56,52.59,22700.0,42.2676,42.2917,42.2596,42.2837,22700.0
2006-10-18 13:15:00,52.58,52.6,52.53,52.57,35400.0,42.2756,42.2917,42.2354,42.2676,35400.0
2006-10-18 13:20:00,52.57,52.57,52.51,52.51,9200.0,42.2676,42.2676,42.2193,42.2193,9200.0
2006-10-18 13:25:00,52.53,52.53,52.28,52.43,28500.0,42.2354,42.2354,42.0344,42.155,28500.0
2006-10-18 13:30:00,52.42,52.43,52.37,52.38,27200.0,42.147,42.155,42.1068,42.1148,27200.0
2006-10-18 13:35:00,52.39,52.46,52.36,52.44,48700.0,42.1229,42.1791,42.0987,42.1631,48700.0
2006-10-18 13:40:00,52.44,52.46,52.43,52.44,31800.0,42.1631,42.1791,42.155,42.1631,31800.0
2006-10-18 13:45:00,52.44,52.5,52.3,52.37,43100.0,42.1631,42.2113,42.0505,42.1068,43100.0
2006-10-18 13:50:00,52.36,52.49,52.3,52.45,38000.0,42.0987,42.2033,42.0505,42.1711,38000.0
2006-10-18 13:55:00,52.44,52.45,52.37,52.39,23400.0,42.1631,42.1711,42.1068,42.1229,23400.0
2006-10-18 14:00:00,52.4,52.55,52.39,52.44,43800.0,42.1309,42.2515,42.1229,42.1631,43800.0
2006-10-18 14:05:00,52.42,52.5,52.4,52.45,52200.0,42.147,42.2113,42.1309,42.1711,52200.0
2006-10-18 14:10:00,52.45,52.5,52.4,52.5,22400.0,42.1711,42.2113,42.1309,42.2113,22400.0
2006-10-18 14:15:00,52.49,52.58,52.45,52.56,31400.0,42.2033,42.2756,42.1711,42.2596,31400.0
2006-10-18 14:20:00,52.56,52.76,52.53,52.72,40200.0,42.2596,42.4204,42.2354,42.3882,40200.0
2006-10-18 14:25:00,52.72,52.77,52.69,52.76,34300.0,42.3882,42.4284,42.3641,42.4204,34300.0
2006-10-18 14:30:00,52.76,52.76,52.6,52.6,35100.0,42.4204,42.4204,42.2917,42.2917,35100.0
2006-10-18 14:35:00,52.62,52.69,52.59,52.66,44800.0,42.3078,42.3641,42.2837,42.34,44800.0
2006-10-18 14:40:00,52.67,52.8,52.61,52.61,50400.0,42.348,42.4525,42.2998,42.2998,50400.0
2006-10-18 14:45:00,52.61,52.73,52.56,52.6,34200.0,42.2998,42.3962,42.2596,42.2917,34200.0
2006-10-18 14:50:00,52.59,52.65,52.51,52.52,25200.0,42.2837,42.3319,42.2193,42.2274,25200.0
2006-10-18 14:55:00,52.51,52.54,52.51,52.51,54500.0,42.2193,42.2435,42.2193,42.2193,54500.0
2006-10-18 15:00:00,52.51,52.53,52.5,52.52,28700.0,42.2193,42.2354,42.2113,42.2274,28700.0
2006-10-18 15:05:00,52.51,52.53,52.5,52.52,22800.0,42.2193,42.2354,42.2113,42.2274,22800.0
2006-10-18 15:10:00,52.51,52.61,52.51,52.59,31700.0,42.2193,42.2998,42.2193,42.2837,31700.0
2006-10-18 15:15:00,52.58,52.66,52.58,52.62,29500.0,42.2756,42.34,42.2756,42.3078,29500.0
2006-10-18 15:20:00,52.62,52.65,52.55,52.56,35200.0,42.3078,42.3319,42.2515,42.2596,35200.0
2006-10-18 15:25:00,52.57,52.63,52.54,52.55,31900.0,42.2676,42.3158,42.2435,42.2515,31900.0
2006-10-18 15:30:00,52.55,52.64,52.54,52.61,35200.0,42.2515,42.3239,42.2435,42.2998,35200.0
2006-10-18 15:35:00,52.61,52.65,52.55,52.63,34500.0,42.2998,42.3319,42.2515,42.3158,34500.0
2006-10-18 15:40:00,52.64,52.65,52.58,52.63,42100.0,42.3239,42.3319,42.2756,42.3158,42100.0
2006-10-18 15:45:00,52.63,52.66,52.53,52.59,62400.0,42.3158,42.34,42.2354,42.2837,62400.0
2006-10-18 15:50:00,52.59,52.7,52.56,52.7,37700.0,42.2837,42.3721,42.2596,42.3721,37700.0
2006-10-18 15:55:00,52.69,52.85,52.69,52.72,84100.0,42.3641,42.4927,42.3641,42.3882,84100.0
2006-10-19 09:30:00,52.38,52.9,52.37,52.75,82000.0,42.1148,42.5329,42.1068,42.4123,82000.0
2006-10-19 09:35:00,52.8,52.83,52.57,52.78,15400.0,42.4525,42.4766,42.2676,42.4364,15400.0
2006-10-19 09:40:00,52.79,52.81,52.22,52.3,69300.0,42.4445,42.4606,41.9862,42.0505,69300.0
2006-10-19 09:45:00,52.33,52.62,52.3,52.61,55300.0,42.0746,42.3078,42.0505,42.2998,55300.0
2006-10-19 09:50:00,52.59,52.64,52.52,52.56,20600.0,42.2837,42.3239,42.2274,42.2596,20600.0
2006-10-19 09:55:00,52.57,52.67,52.51,52.62,20800.0,42.2676,42.348,42.2193,42.3078,20800.0
2006-10-19 10:00:00,52.6,52.7,52.57,52.7,23900.0,42.2917,42.3721,42.2676,42.3721,23900.0
2006-10-19 10:05:00,52.7,52.7,52.59,52.64,15400.0,42.3721,42.3721,42.2837,42.3239,15400.0
2006-10-19 10:10:00,52.65,52.65,52.58,52.62,18400.0,42.3319,42.3319,42.2756,42.3078,18400.0
2006-10-19 10:15:00,52.6,52.62,52.53,52.61,26600.0,42.2917,42.3078,42.2354,42.2998,26600.0
2006-10-19 10:20:00,52.62,52.62,52.53,52.57,22200.0,42.3078,42.3078,42.2354,42.2676,22200.0
2006-10-19 10:25:00,52.56,52.56,52.45,52.48,19700.0,42.2596,42.2596,42.1711,42.1952,19700.0
2006-10-19 10:30:00,52.49,52.5,52.31,52.36,29800.0,42.2033,42.2113,42.0585,42.0987,29800.0
2006-10-19 10:35:00,52.37,52.48,52.36,52.46,20100.0,42.1068,42.1952,42.0987,42.1791,20100.0
2006-10-19 10:40:00,52.45,52.46,52.29,52.38,19900.0,42.1711,42.1791,42.0425,42.1148,19900.0
2006-10-19 10:45:00,52.39,52.39,52.27,52.3,23100.0,42.1229,42.1229,42.0264,42.0505,23100.0
2006-10-19 10:50:00,52.28,52.31,52.22,52.27,10100.0,42.0344,42.0585,41.9862,42.0264,10100.0
2006-10-19 10:55:00,52.27,52.27,52.2,52.2,7200.0,42.0264,42.0264,41.9701,41.9701,7200.0
2006-10-19 11:00:00,52.21,52.21,52.07,52.13,16900.0,41.9781,41.9781,41.8656,41.9138,16900.0
2006-10-19 11:05:00,52.13,52.2,52.13,52.16,85000.0,41.9138,41.9701,41.9138,41.9379,85000.0
2006-10-19 11:10:00,52.15,52.16,52.1,52.12,20800.0,41.9299,41.9379,41.8897,41.9058,20800.0
2006-10-19 11:15:00,52.11,52.12,52.04,52.09,13600.0,41.8977,41.9058,41.8415,41.8817,13600.0
2006-10-19 11:20:00,52.08,52.14,52.03,52.04,10900.0,41.8736,41.9219,41.8334,41.8415,10900.0
2006-10-19 11:25:00,52.03,52.08,52.03,52.03,12500.0,41.8334,41.8736,41.8334,41.8334,12500.0
2006-10-19 11:30:00,52.04,52.04,52.0,52.03,15200.0,41.8415,41.8415,41.8093,41.8334,15200.0
2006-10-19 11:35:00,52.03,52.09,52.03,52.09,9100.0,41.8334,41.8817,41.8334,41.8817,9100.0
2006-10-19 11:40:00,52.07,52.09,52.02,52.05,9300.0,41.8656,41.8817,41.8254,41.8495,9300.0
2006-10-19 11:45:00,52.03,52.09,52.02,52.02,9000.0,41.8334,41.8817,41.8254,41.8254,9000.0
2006-10-19 11:50:00,52.03,52.07,52.02,52.07,11700.0,41.8334,41.8656,41.8254,41.8656,11700.0
2006-10-19 11:55:00,52.05,52.22,52.05,52.19,34500.0,41.8495,41.9862,41.8495,41.9621,34500.0
2006-10-19 12:00:00,52.18,52.2,52.03,52.05,28400.0,41.954,41.9701,41.8334,41.8495,28400.0
2006-10-19 12:05:00,52.05,52.08,51.99,52.08,64900.0,41.8495,41.8736,41.8013,41.8736,64900.0
2006-10-19 12:10:00,52.07,52.11,52.04,52.08,33700.0,41.8656,41.8977,41.8415,41.8736,33700.0
2006-10-19 12:15:00,52.1,52.1,52.05,52.06,49400.0,41.8897,41.8897,41.8495,41.8575,49400.0
2006-10-19 12:20:00,52.07,52.09,52.03,52.05,28800.0,41.8656,41.8817,41.8334,41.8495,28800.0
2006-10-19 12:25:00,52.04,52.12,52.04,52.07,13100.0,41.8415,41.9058,41.8415,41.8656,13100.0
2006-10-19 12:30:00,52.06,52.08,52.03,52.07,8400.0,41.8575,41.8736,41.8334,41.8656,8400.0
2006-10-19 12:35:00,52.07,52.1,52.03,52.06,7700.0,41.8656,41.8897,41.8334,41.8575,7700.0
2006-10-19 12:40:00,52.06,52.1,52.04,52.08,14500.0,41.8575,41.8897,41.8415,41.8736,14500.0
2006-10-19 12:45:00,52.08,52.1,52.02,52.02,18900.0,41.8736,41.8897,41.8254,41.8254,18900.0
2006-10-19 12:50:00,52.02,52.02,51.94,52.0,41800.0,41.8254,41.8254,41.7611,41.8093,41800.0
2006-10-19 12:55:00,52.0,52.05,51.99,52.04,6600.0,41.8093,41.8495,41.8013,41.8415,6600.0
2006-10-19 13:00:00,52.04,52.07,52.03,52.04,5900.0,41.8415,41.8656,41.8334,41.8415,5900.0
2006-10-19 13:05:00,52.05,52.08,52.03,52.06,6200.0,41.8495,41.8736,41.8334,41.8575,6200.0
2006-10-19 13:10:00,52.06,52.11,52.06,52.09,10300.0,41.8575,41.8977,41.8575,41.8817,10300.0
2006-10-19 13:15:00,52.09,52.14,52.09,52.11,22100.0,41.8817,41.9219,41.8817,41.8977,22100.0
2006-10-19 13:20:00,52.11,52.13,52.1,52.11,11100.0,41.8977,41.9138,41.8897,41.8977,11100.0
2006-10-19 13:25:00,52.1,52.5,52.1,52.32,49300.0,41.8897,42.2113,41.8897,42.0666,49300.0
2006-10-19 13:30:00,52.32,52.33,52.22,52.26,37200.0,42.0666,42.0746,41.9862,42.0183,37200.0
2006-10-19 13:35:00,52.26,52.32,52.25,52.29,17900.0,42.0183,42.0666,42.0103,42.0425,17900.0
2006-10-19 13:40:00,52.29,52.29,52.18,52.19,10800.0,42.0425,42.0425,41.954,41.9621,10800.0
2006-10-19 13:45:00,52.19,52.24,52.18,52.24,12000.0,41.9621,42.0023,41.954,42.0023,12000.0
2006-10-19 13:50:00,52.24,52.37,52.23,52.35,16900.0,42.0023,42.1068,41.9942,42.0907,16900.0
2006-10-19 13:55:00,52.35,52.45,52.35,52.39,26000.0,42.0907,42.1711,42.0907,42.1229,26000.0
2006-10-19 14:00:00,52.37,52.43,52.37,52.42,4700.0,42.1068,42.155,42.1068,42.147,4700.0
2006-10-19 14:05:00,52.42,52.52,52.4,52.47,22100.0,42.147,42.2274,42.1309,42.1872,22100.0
2006-10-19 14:10:00,52.47,52.47,52.43,52.43,11000.0,42.1872,42.1872,42.155,42.155,11000.0
2006-10-19 14:15:00,52.43,52.43,52.38,52.41,6000.0,42.155,42.155,42.1148,42.1389,6000.0
2006-10-19 14:20:00,52.4,52.48,52.36,52.46,7600.0,42.1309,42.1952,42.0987,42.1791,7600.0
2006-10-19 14:25:00,52.45,52.55,52.43,52.52,11600.0,42.1711,42.2515,42.155,42.2274,11600.0
2006-10-19 14:30:00,52.52,52.58,52.51,52.53,23800.0,42.2274,42.2756,42.2193,42.2354,23800.0
2006-10-19 14:35:00,52.53,52.55,52.45,52.48,18900.0,42.2354,42.2515,42.1711,42.1952,18900.0
2006-10-19 14:40:00,52.48,52.52,52.38,52.38,11600.0,42.1952,42.2274,42.1148,42.1148,11600.0
2006-10-19 14:45:00,52.34,52.4,52.33,52.38,7600.0,42.0827,42.1309,42.0746,42.1148,7600.0
2006-10-19 14:50:00,52.39,52.42,52.38,52.41,5500.0,42.1229,42.147,42.1148,42.1389,5500.0
2006-10-19 14:55:00,52.42,52.47,52.39,52.46,5200.0,42.147,42.1872,42.1229,42.1791,5200.0
2006-10-19 15:00:00,52.45,52.47,52.37,52.38,8200.0,42.1711,42.1872,42.1068,42.1148,8200.0
2006-10-19 15:05:00,52.39,52.44,52.38,52.43,8600.0,42.1229,42.1631,42.1148,42.155,8600.0
2006-10-19 15:10:00,52.42,52.46,52.41,52.43,9900.0,42.147,42.1791,42.1389,42.155,9900.0
2006-10-19 15:15:00,52.43,52.47,52.4,52.42,12000.0,42.155,42.1872,42.1309,42.147,12000.0
2006-10-19 15:20:00,52.41,52.44,52.41,52.43,18700.0,42.1389,42.1631,42.1389,42.155,18700.0
2006-10-19 15:25:00,52.43,52.44,52.41,52.44,10300.0,42.155,42.1631,42.1389,42.1631,10300.0
2006-10-19 15:30:00,52.42,52.43,52.37,52.37,19100.0,42.147,42.155,42.1068,42.1068,19100.0
2006-10-19 15:35:00,52.37,52.41,52.33,52.41,16400.0,42.1068,42.1389,42.0746,42.1389,16400.0
2006-10-19 15:40:00,52.41,52.42,52.35,52.35,44200.0,42.1389,42.147,42.0907,42.0907,44200.0
2006-10-19 15:45:00,52.35,52.46,52.33,52.42,77200.0,42.0907,42.1791,42.0746,42.147,77200.0
2006-10-19 15:50:00,52.42,52.45,52.37,52.41,24800.0,42.147,42.1711,42.1068,42.1389,24800.0
2006-10-19 15:55:00,52.38,52.43,52.38,52.42,27200.0,42.1148,42.155,42.1148,42.147,27200.0
2006-10-20 09:30:00,52.43,52.43,52.06,52.23,160600.0,42.155,42.155,41.8575,41.9942,160600.0
2006-10-20 09:35:00,52.3,52.5,52.26,52.5,131200.0,42.0505,42.2113,42.0183,42.2113,131200.0
2006-10-20 09:40:00,52.59,52.85,52.49,52.73,21800.0,42.2837,42.4927,42.2033,42.3962,21800.0
2006-10-20 09:45:00,52.75,52.83,52.67,52.74,22600.0,42.4123,42.4766,42.348,42.4043,22600.0
2006-10-20 09:50:00,52.74,52.84,52.71,52.78,23900.0,42.4043,42.4847,42.3802,42.4364,23900.0
2006-10-20 09:55:00,52.76,52.81,52.7,52.78,81500.0,42.4204,42.4606,42.3721,42.4364,81500.0
2006-10-20 10:00:00,52.77,52.79,52.69,52.75,46900.0,42.4284,42.4445,42.3641,42.4123,46900.0
2006-10-20 10:05:00,52.77,52.93,52.74,52.89,30400.0,42.4284,42.557,42.4043,42.5249,30400.0
2006-10-20 10:10:00,52.92,52.92,52.8,52.9,19400.0,42.549,42.549,42.4525,42.5329,19400.0
2006-10-20 10:15:00,52.91,52.91,52.83,52.9,8800.0,42.541,42.541,42.4766,42.5329,8800.0
2006-10-20 10:20:00,52.88,52.93,52.87,52.9,12500.0,42.5168,42.557,42.5088,42.5329,12500.0
2006-10-20 10:25:00,52.9,52.92,52.73,52.79,31900.0,42.5329,42.549,42.3962,42.4445,31900.0
2006-10-20 10:30:00,52.8,52.8,52.73,52.78,13900.0,42.4525,42.4525,42.3962,42.4364,13900.0
2006-10-20 10:35:00,52.78,52.84,52.76,52.82,13200.0,42.4364,42.4847,42.4204,42.4686,13200.0
2006-10-20 10:40:00,52.84,52.87,52.82,52.82,8100.0,42.4847,42.5088,42.4686,42.4686,8100.0
2006-10-20 10:45:00,52.81,52.83,52.77,52.8,9200.0,42.4606,42.4766,42.4284,42.4525,9200.0
2006-10-20 10:50:00,52.78,52.78,52.72,52.74,8800.0,42.4364,42.4364,42.3882,42.4043,8800.0
2006-10-20 10:55:00,52.75,52.76,52.67,52.75,11300.0,42.4123,42.4204,42.348,42.4123,11300.0
2006-10-20 11:00:00,52.75,52.81,52.75,52.79,7400.0,42.4123,42.4606,42.4123,42.4445,7400.0
2006-10-20 11:05:00,52.79,52.83,52.75,52.76,11000.0,42.4445,42.4766,42.4123,42.4204,11000.0
2006-10-20 11:10:00,52.76,52.77,52.73,52.76,8100.0,42.4204,42.4284,42.3962,42.4204,8100.0
2006-10-20 11:15:00,52.72,52.73,52.7,52.73,4700.0,42.3882,42.3962,42.3721,42.3962,4700.0
2006-10-20 11:20:00,52.71,52.72,52.63,52.66,10600.0,42.3802,42.3882,42.3158,42.34,10600.0
2006-10-20 11:25:00,52.66,52.72,52.65,52.69,6500.0,42.34,42.3882,42.3319,42.3641,6500.0
2006-10-20 11:30:00,52.69,52.72,52.67,52.67,6200.0,42.3641,42.3882,42.348,42.348,6200.0
2006-10-20 11:35:00,52.69,52.72,52.67,52.69,7200.0,42.3641,42.3882,42.348,42.3641,7200.0
2006-10-20 11:40:00,52.67,52.74,52.67,52.7,7300.0,42.348,42.4043,42.348,42.3721,7300.0
2006-10-20 11:45:00,52.7,52.79,52.69,52.79,13300.0,42.3721,42.4445,42.3641,42.4445,13300.0
2006-10-20 11:50:00,52.79,52.87,52.78,52.87,13300.0,42.4445,42.5088,42.4364,42.5088,13300.0
2006-10-20 11:55:00,52.87,52.87,52.77,52.8,16200.0,42.5088,42.5088,42.4284,42.4525,16200.0
2006-10-20 12:00:00,52.82,52.85,52.81,52.82,11800.0,42.4686,42.4927,42.4606,42.4686,11800.0
2006-10-20 12:05:00,52.82,52.84,52.8,52.81,14600.0,42.4686,42.4847,42.4525,42.4606,14600.0
2006-10-20 12:10:00,52.8,52.81,52.77,52.78,10000.0,42.4525,42.4606,42.4284,42.4364,10000.0
2006-10-20 12:15:00,52.8,52.81,52.77,52.8,7200.0,42.4525,42.4606,42.4284,42.4525,7200.0
2006-10-20 12:20:00,52.78,52.83,52.78,52.81,5800.0,42.4364,42.4766,42.4364,42.4606,5800.0
2006-10-20 12:25:00,52.81,52.87,52.81,52.85,3900.0,42.4606,42.5088,42.4606,42.4927,3900.0
2006-10-20 12:30:00,52.85,52.89,52.81,52.83,5700.0,42.4927,42.5249,42.4606,42.4766,5700.0
2006-10-20 12:35:00,52.81,52.85,52.8,52.83,9400.0,42.4606,42.4927,42.4525,42.4766,9400.0
2006-10-20 12:40:00,52.8,52.87,52.8,52.87,5100.0,42.4525,42.5088,42.4525,42.5088,5100.0
2006-10-20 12:45:00,52.86,52.9,52.86,52.88,5800.0,42.5008,42.5329,42.5008,42.5168,5800.0
2006-10-20 12:50:00,52.88,52.91,52.88,52.91,10600.0,42.5168,42.541,42.5168,42.541,10600.0
2006-10-20 12:55:00,52.91,52.92,52.88,52.92,38500.0,42.541,42.549,42.5168,42.549,38500.0
2006-10-20 13:00:00,52.9,52.92,52.89,52.9,5300.0,42.5329,42.549,42.5249,42.5329,5300.0
2006-10-20 13:05:00,52.9,52.92,52.89,52.91,4200.0,42.5329,42.549,42.5249,42.541,4200.0
2006-10-20 13:10:00,52.91,52.92,52.9,52.92,4100.0,42.541,42.549,42.5329,42.549,4100.0
2006-10-20 13:15:00,52.91,52.92,52.89,52.89,4700.0,42.541,42.549,42.5249,42.5249,4700.0
2006-10-20 13:20:00,52.9,52.93,52.9,52.92,3500.0,42.5329,42.557,42.5329,42.549,3500.0
2006-10-20 13:25:00,52.9,52.91,52.9,52.9,3000.0,42.5329,42.541,42.5329,42.5329,3000.0
2006-10-20 13:30:00,52.9,52.92,52.89,52.92,6700.0,42.5329,42.549,42.5249,42.549,6700.0
2006-10-20 13:35:00,52.9,52.92,52.9,52.91,4700.0,42.5329,42.549,42.5329,42.541,4700.0
2006-10-20 13:40:00,52.9,52.9,52.83,52.83,11800.0,42.5329,42.5329,42.4766,42.4766,11800.0
2006-10-20 13:45:00,52.83,52.84,52.77,52.78,5900.0,42.4766,42.4847,42.4284,42.4364,5900.0
2006-10-20 13:50:00,52.78,52.81,52.77,52.78,12900.0,42.4364,42.4606,42.4284,42.4364,12900.0
2006-10-20 13:55:00,52.78,52.8,52.61,52.62,47300.0,42.4364,42.4525,42.2998,42.3078,47300.0
2006-10-20 14:00:00,52.62,52.66,52.58,52.65,24700.0,42.3078,42.34,42.2756,42.3319,24700.0
2006-10-20 14:05:00,52.65,52.68,52.64,52.66,11000.0,42.3319,42.356,42.3239,42.34,11000.0
2006-10-20 14:10:00,52.66,52.72,52.66,52.7,8100.0,42.34,42.3882,42.34,42.3721,8100.0
2006-10-20 14:15:00,52.71,52.72,52.67,52.7,10300.0,42.3802,42.3882,42.348,42.3721,10300.0
2006-10-20 14:20:00,52.71,52.79,52.7,52.77,6300.0,42.3802,42.4445,42.3721,42.4284,6300.0
2006-10-20 14:25:00,52.78,52.8,52.76,52.77,9700.0,42.4364,42.4525,42.4204,42.4284,9700.0
2006-10-20 14:30:00,52.77,52.78,52.75,52.76,7800.0,42.4284,42.4364,42.4123,42.4204,7800.0
2006-10-20 14:35:00,52.76,52.77,52.73,52.74,10800.0,42.4204,42.4284,42.3962,42.4043,10800.0
2006-10-20 14:40:00,52.74,52.75,52.71,52.71,20200.0,42.4043,42.4123,42.3802,42.3802,20200.0
2006-10-20 14:45:00,52.73,52.74,52.71,52.74,8200.0,42.3962,42.4043,42.3802,42.4043,8200.0
2006-10-20 14:50:00,52.72,52.74,52.71,52.72,5300.0,42.3882,42.4043,42.3802,42.3882,5300.0
2006-10-20 14:55:00,52.72,52.73,52.7,52.7,6300.0,42.3882,42.3962,42.3721,42.3721,6300.0
2006-10-20 15:00:00,52.7,52.8,52.7,52.8,15400.0,42.3721,42.4525,42.3721,42.4525,15400.0
2006-10-20 15:05:00,52.8,52.83,52.8,52.8,9800.0,42.4525,42.4766,42.4525,42.4525,9800.0
2006-10-20 15:10:00,52.8,52.81,52.78,52.78,10400.0,42.4525,42.4606,42.4364,42.4364,10400.0
2006-10-20 15:15:00,52.77,52.78,52.75,52.77,10400.0,42.4284,42.4364,42.4123,42.4284,10400.0
2006-10-20 15:20:00,52.77,52.83,52.76,52.79,15600.0,42.4284,42.4766,42.4204,42.4445,15600.0
2006-10-20 15:25:00,52.78,52.79,52.75,52.76,6600.0,42.4364,42.4445,42.4123,42.4204,6600.0
2006-10-20 15:30:00,52.75,52.77,52.74,52.75,16200.0,42.4123,42.4284,42.4043,42.4123,16200.0
2006-10-20 15:35:00,52.74,52.78,52.72,52.76,31400.0,42.4043,42.4364,42.3882,42.4204,31400.0
2006-10-20 15:40:00,52.77,52.81,52.75,52.8,26700.0,42.4284,42.4606,42.4123,42.4525,26700.0
2006-10-20 15:45:00,52.79,52.82,52.75,52.78,31000.0,42.4445,42.4686,42.4123,42.4364,31000.0
2006-10-20 15:50:00,52.8,52.8,52.74,52.76,19000.0,42.4525,42.4525,42.4043,42.4204,19000.0
2006-10-20 15:55:00,52.76,52.79,52.73,52.76,27200.0,42.4204,42.4445,42.3962,42.4204,27200.0
2006-10-23 09:30:00,52.45,52.53,52.2,52.4,47800.0,42.1711,42.2354,41.9701,42.1309,47800.0
2006-10-23 09:35:00,52.41,52.64,52.39,52.63,20700.0,42.1389,42.3239,42.1229,42.3158,20700.0
2006-10-23 09:40:00,52.65,52.66,52.59,52.61,13500.0,42.3319,42.34,42.2837,42.2998,13500.0
2006-10-23 09:45:00,52.62,52.69,52.61,52.68,41700.0,42.3078,42.3641,42.2998,42.356,41700.0
2006-10-23 09:50:00,52.68,52.8,52.64,52.79,36300.0,42.356,42.4525,42.3239,42.4445,36300.0
2006-10-23 09:55:00,52.84,52.84,52.7,52.8,22600.0,42.4847,42.4847,42.3721,42.4525,22600.0
2006-10-23 10:00:00,52.82,52.82,52.7,52.73,35400.0,42.4686,42.4686,42.3721,42.3962,35400.0
2006-10-23 10:05:00,52.75,52.94,52.74,52.9,19400.0,42.4123,42.5651,42.4043,42.5329,19400.0
2006-10-23 10:10:00,52.9,52.91,52.82,52.85,8100.0,42.5329,42.541,42.4686,42.4927,8100.0
2006-10-23 10:15:00,52.86,52.91,52.83,52.85,68400.0,42.5008,42.541,42.4766,42.4927,68400.0
2006-10-23 10:20:00,52.85,53.0,52.84,52.99,14800.0,42.4927,42.6133,42.4847,42.6053,14800.0
2006-10-23 10:25:00,52.98,53.0,52.92,52.96,12300.0,42.5972,42.6133,42.549,42.5812,12300.0
2006-10-23 10:30:00,52.97,53.09,52.97,53.06,98500.0,42.5892,42.6857,42.5892,42.6616,98500.0
2006-10-23 10:35:00,53.05,53.13,53.05,53.11,17900.0,42.6535,42.7178,42.6535,42.7018,17900.0
2006-10-23 10:40:00,53.1,53.18,53.07,53.18,15200.0,42.6937,42.758,42.6696,42.758,15200.0
2006-10-23 10:45:00,53.18,53.23,53.17,53.17,27700.0,42.758,42.7982,42.75,42.75,27700.0
2006-10-23 10:50:00,53.19,53.27,53.17,53.17,20000.0,42.7661,42.8304,42.75,42.75,20000.0
2006-10-23 10:55:00,53.18,53.19,53.11,53.19,12900.0,42.758,42.7661,42.7018,42.7661,12900.0
2006-10-23 11:00:00,53.21,53.23,53.2,53.22,6800.0,42.7822,42.7982,42.7741,42.7902,6800.0
2006-10-23 11:05:00,53.22,53.38,53.19,53.37,19400.0,42.7902,42.9189,42.7661,42.9108,19400.0
2006-10-23 11:10:00,53.39,53.66,53.39,53.65,39200.0,42.9269,43.144,42.9269,43.1359,39200.0
2006-10-23 11:15:00,53.63,53.67,53.6,53.63,33200.0,43.1199,43.152,43.0957,43.1199,33200.0
2006-10-23 11:20:00,53.63,53.67,53.53,53.54,21400.0,43.1199,43.152,43.0395,43.0475,21400.0
2006-10-23 11:25:00,53.5,53.63,53.49,53.62,34100.0,43.0153,43.1199,43.0073,43.1118,34100.0
2006-10-23 11:30:00,53.62,53.67,53.62,53.62,8200.0,43.1118,43.152,43.1118,43.1118,8200.0
2006-10-23 11:35:00,53.62,53.62,53.54,53.54,9100.0,43.1118,43.1118,43.0475,43.0475,9100.0
2006-10-23 11:40:00,53.54,53.61,53.53,53.61,32400.0,43.0475,43.1038,43.0395,43.1038,32400.0
2006-10-23 11:45:00,53.61,53.61,53.54,53.57,20100.0,43.1038,43.1038,43.0475,43.0716,20100.0
2006-10-23 11:50:00,53.57,53.62,53.53,53.6,41400.0,43.0716,43.1118,43.0395,43.0957,41400.0
2006-10-23 11:55:00,53.6,53.64,53.58,53.63,44500.0,43.0957,43.1279,43.0797,43.1199,44500.0
2006-10-23 12:00:00,53.65,53.67,53.61,53.66,23200.0,43.1359,43.152,43.1038,43.144,23200.0
2006-10-23 12:05:00,53.66,53.78,53.66,53.78,26300.0,43.144,43.2405,43.144,43.2405,26300.0
2006-10-23 12:10:00,53.85,53.94,53.79,53.93,44600.0,43.2967,43.3691,43.2485,43.3611,44600.0
2006-10-23 12:15:00,53.93,53.93,53.76,53.76,38400.0,43.3611,43.3611,43.2244,43.2244,38400.0
2006-10-23 12:20:00,53.78,53.85,53.75,53.8,34200.0,43.2405,43.2967,43.2163,43.2565,34200.0
2006-10-23 12:25:00,53.83,54.0,53.8,54.0,101700.0,43.2807,43.4173,43.2565,43.4173,101700.0
2006-10-23 12:30:00,53.99,53.99,53.78,53.82,87400.0,43.4093,43.4093,43.2405,43.2726,87400.0
2006-10-23 12:35:00,53.81,53.88,53.79,53.85,26000.0,43.2646,43.3209,43.2485,43.2967,26000.0
2006-10-23 12:40:00,53.86,53.86,53.8,53.83,17000.0,43.3048,43.3048,43.2565,43.2807,17000.0
2006-10-23 12:45:00,53.81,53.84,53.77,53.78,21300.0,43.2646,43.2887,43.2324,43.2405,21300.0
2006-10-23 12:50:00,53.8,53.87,53.77,53.8,49900.0,43.2565,43.3128,43.2324,43.2565,49900.0
2006-10-23 12:55:00,53.79,53.87,53.77,53.85,21000.0,43.2485,43.3128,43.2324,43.2967,21000.0
2006-10-23 13:00:00,53.85,53.87,53.75,53.76,21900.0,43.2967,43.3128,43.2163,43.2244,21900.0
2006-10-23 13:05:00,53.76,53.79,53.7,53.7,8400.0,43.2244,43.2485,43.1761,43.1761,8400.0
2006-10-23 13:10:00,53.69,53.7,53.62,53.64,9300.0,43.1681,43.1761,43.1118,43.1279,9300.0
2006-10-23 13:15:00,53.64,53.7,53.64,53.67,10200.0,43.1279,43.1761,43.1279,43.152,10200.0
2006-10-23 13:20:00,53.69,53.69,53.51,53.53,27100.0,43.1681,43.1681,43.0234,43.0395,27100.0
2006-10-23 13:25:00,53.52,53.54,53.5,53.51,10200.0,43.0314,43.0475,43.0153,43.0234,10200.0
2006-10-23 13:30:00,53.52,53.68,53.52,53.64,21700.0,43.0314,43.1601,43.0314,43.1279,21700.0
2006-10-23 13:35:00,53.64,53.64,53.52,53.55,21000.0,43.1279,43.1279,43.0314,43.0555,21000.0
2006-10-23 13:40:00,53.55,53.57,53.51,53.54,14200.0,43.0555,43.0716,43.0234,43.0475,14200.0
2006-10-23 13:45:00,53.54,53.54,53.48,53.5,19700.0,43.0475,43.0475,42.9993,43.0153,19700.0
2006-10-23 13:50:00,53.5,53.51,53.45,53.48,14500.0,43.0153,43.0234,42.9751,42.9993,14500.0
2006-10-23 13:55:00,53.5,53.51,53.45,53.48,23600.0,43.0153,43.0234,42.9751,42.9993,23600.0
2006-10-23 14:00:00,53.49,53.53,53.46,53.49,21200.0,43.0073,43.0395,42.9832,43.0073,21200.0
2006-10-23 14:05:00,53.49,53.5,53.43,53.5,13700.0,43.0073,43.0153,42.9591,43.0153,13700.0
2006-10-23 14:10:00,53.49,53.55,53.43,53.55,41100.0,43.0073,43.0555,42.9591,43.0555,41100.0
2006-10-23 14:15:00,53.57,53.6,53.45,53.49,14400.0,43.0716,43.0957,42.9751,43.0073,14400.0
2006-10-23 14:20:00,53.49,53.49,53.42,53.46,15600.0,43.0073,43.0073,42.951,42.9832,15600.0
2006-10-23 14:25:00,53.47,53.49,53.41,53.44,12300.0,42.9912,43.0073,42.943,42.9671,12300.0
2006-10-23 14:30:00,53.43,53.45,53.41,53.41,23600.0,42.9591,42.9751,42.943,42.943,23600.0
2006-10-23 14:35:00,53.41,53.59,53.41,53.55,43100.0,42.943,43.0877,42.943,43.0555,43100.0
2006-10-23 14:40:00,53.54,53.55,53.42,53.42,30400.0,43.0475,43.0555,42.951,42.951,30400.0
2006-10-23 14:45:00,53.41,53.48,53.37,53.47,23700.0,42.943,42.9993,42.9108,42.9912,23700.0
2006-10-23 14:50:00,53.48,53.73,53.48,53.63,83200.0,42.9993,43.2003,42.9993,43.1199,83200.0
2006-10-23 14:55:00,53.63,53.64,53.61,53.61,34100.0,43.1199,43.1279,43.1038,43.1038,34100.0
2006-10-23 15:00:00,53.61,53.72,53.61,53.65,26000.0,43.1038,43.1922,43.1038,43.1359,26000.0
2006-10-23 15:05:00,53.66,53.73,53.66,53.73,14600.0,43.144,43.2003,43.144,43.2003,14600.0
2006-10-23 15:10:00,53.72,53.76,53.72,53.73,24100.0,43.1922,43.2244,43.1922,43.2003,24100.0
2006-10-23 15:15:00,53.72,53.8,53.7,53.74,23000.0,43.1922,43.2565,43.1761,43.2083,23000.0
2006-10-23 15:20:00,53.72,53.85,53.68,53.68,31500.0,43.1922,43.2967,43.1601,43.1601,31500.0
2006-10-23 15:25:00,53.68,53.7,53.54,53.63,20400.0,43.1601,43.1761,43.0475,43.1199,20400.0
2006-10-23 15:30:00,53.62,53.66,53.58,53.66,27800.0,43.1118,43.144,43.0797,43.144,27800.0
2006-10-23 15:35:00,53.64,53.69,53.62,53.67,29900.0,43.1279,43.1681,43.1118,43.152,29900.0
2006-10-23 15:40:00,53.67,53.68,53.63,53.67,66500.0,43.152,43.1601,43.1199,43.152,66500.0
2006-10-23 15:45:00,53.67,53.71,53.64,53.69,27800.0,43.152,43.1842,43.1279,43.1681,27800.0
2006-10-23 15:50:00,53.7,53.73,53.64,53.71,33200.0,43.1761,43.2003,43.1279,43.1842,33200.0
2006-10-23 15:55:00,53.72,53.72,53.65,53.68,39200.0,43.1922,43.1922,43.1359,43.1601,39200.0
2006-10-24 09:30:00,53.78,53.78,53.65,53.68,36000.0,43.2405,43.2405,43.1359,43.1601,36000.0
2006-10-24 09:35:00,53.69,53.88,53.6,53.86,18300.0,43.1681,43.3209,43.0957,43.3048,18300.0
2006-10-24 09:40:00,53.87,53.95,53.82,53.91,23100.0,43.3128,43.3771,43.2726,43.345,23100.0
2006-10-24 09:45:00,53.91,54.1,53.87,54.1,65900.0,43.345,43.4977,43.3128,43.4977,65900.0
2006-10-24 09:50:00,54.08,54.18,54.01,54.16,44200.0,43.4817,43.5621,43.4254,43.546,44200.0
2006-10-24 09:55:00,54.18,54.35,54.15,54.25,66200.0,43.5621,43.6988,43.5379,43.6184,66200.0
2006-10-24 10:00:00,54.25,54.25,54.07,54.09,17500.0,43.6184,43.6184,43.4736,43.4897,17500.0
2006-10-24 10:05:00,54.09,54.12,54.07,54.07,18400.0,43.4897,43.5138,43.4736,43.4736,18400.0
2006-10-24 10:10:00,54.09,54.17,54.07,54.08,32900.0,43.4897,43.554,43.4736,43.4817,32900.0
2006-10-24 10:15:00,54.08,54.1,53.95,53.95,47000.0,43.4817,43.4977,43.3771,43.3771,47000.0
2006-10-24 10:20:00,53.95,53.95,53.79,53.8,28400.0,43.3771,43.3771,43.2485,43.2565,28400.0
2006-10-24 10:25:00,53.79,53.84,53.75,53.83,17800.0,43.2485,43.2887,43.2163,43.2807,17800.0
2006-10-24 10:30:00,53.84,53.84,53.65,53.67,27300.0,43.2887,43.2887,43.1359,43.152,27300.0
2006-10-24 10:35:00,53.66,53.74,53.64,53.69,32500.0,43.144,43.2083,43.1279,43.1681,32500.0
2006-10-24 10:40:00,53.67,53.67,53.59,53.61,27400.0,43.152,43.152,43.0877,43.1038,27400.0
2006-10-24 10:45:00,53.6,53.62,53.55,53.61,16800.0,43.0957,43.1118,43.0555,43.1038,16800.0
2006-10-24 10:50:00,53.62,53.64,53.57,53.62,36600.0,43.1118,43.1279,43.0716,43.1118,36600.0
2006-10-24 10:55:00,53.6,53.61,53.54,53.56,16400.0,43.0957,43.1038,43.0475,43.0636,16400.0
2006-10-24 11:00:00,53.55,53.6,53.51,53.55,25300.0,43.0555,43.0957,43.0234,43.0555,25300.0
2006-10-24 11:05:00,53.53,53.69,53.53,53.66,34000.0,43.0395,43.1681,43.0395,43.144,34000.0
2006-10-24 11:10:00,53.66,53.66,53.57,53.6,16400.0,43.144,43.144,43.0716,43.0957,16400.0
2006-10-24 11:15:00,53.58,53.6,53.54,53.58,16500.0,43.0797,43.0957,43.0475,43.0797,16500.0
2006-10-24 11:20:00,53.59,53.65,53.55,53.62,15700.0,43.0877,43.1359,43.0555,43.1118,15700.0
2006-10-24 11:25:00,53.63,53.7,53.6,53.65,15100.0,43.1199,43.1761,43.0957,43.1359,15100.0
2006-10-24 11:30:00,53.66,53.71,53.62,53.65,10200.0,43.144,43.1842,43.1118,43.1359,10200.0
2006-10-24 11:35:00,53.65,53.8,53.64,53.78,22200.0,43.1359,43.2565,43.1279,43.2405,22200.0
2006-10-24 11:40:00,53.81,53.81,53.73,53.77,7900.0,43.2646,43.2646,43.2003,43.2324,7900.0
2006-10-24 11:45:00,53.78,53.82,53.77,53.79,12400.0,43.2405,43.2726,43.2324,43.2485,12400.0
2006-10-24 11:50:00,53.8,53.81,53.79,53.79,10700.0,43.2565,43.2646,43.2485,43.2485,10700.0
2006-10-24 11:55:00,53.8,53.93,53.79,53.79,32200.0,43.2565,43.3611,43.2485,43.2485,32200.0
2006-10-24 12:00:00,53.8,53.82,53.7,53.73,8100.0,43.2565,43.2726,43.1761,43.2003,8100.0
2006-10-24 12:05:00,53.72,53.8,53.7,53.75,11800.0,43.1922,43.2565,43.1761,43.2163,11800.0
2006-10-24 12:10:00,53.73,53.74,53.68,53.7,8300.0,43.2003,43.2083,43.1601,43.1761,8300.0
2006-10-24 12:15:00,53.71,53.79,53.7,53.78,14000.0,43.1842,43.2485,43.1761,43.2405,14000.0
2006-10-24 12:20:00,53.77,53.77,53.69,53.69,8800.0,43.2324,43.2324,43.1681,43.1681,8800.0
2006-10-24 12:25:00,53.68,53.69,53.55,53.58,17800.0,43.1601,43.1681,43.0555,43.0797,17800.0
2006-10-24 12:30:00,53.56,53.56,53.47,53.47,7300.0,43.0636,43.0636,42.9912,42.9912,7300.0
2006-10-24 12:35:00,53.47,53.49,53.43,53.49,13100.0,42.9912,43.0073,42.9591,43.0073,13100.0
2006-10-24 12:40:00,53.5,53.52,53.47,53.5,8100.0,43.0153,43.0314,42.9912,43.0153,8100.0
2006-10-24 12:45:00,53.5,53.5,53.46,53.47,15600.0,43.0153,43.0153,42.9832,42.9912,15600.0
2006-10-24 12:50:00,53.45,53.51,53.45,53.49,17100.0,42.9751,43.0234,42.9751,43.0073,17100.0
2006-10-24 12:55:00,53.47,53.48,53.4,53.42,11600.0,42.9912,42.9993,42.9349,42.951,11600.0
2006-10-24 13:00:00,53.41,53.46,53.4,53.45,6300.0,42.943,42.9832,42.9349,42.9751,6300.0
2006-10-24 13:05:00,53.44,53.45,53.17,53.42,51400.0,42.9671,42.9751,42.75,42.951,51400.0
2006-10-24 13:10:00,53.43,53.49,53.43,53.48,5100.0,42.9591,43.0073,42.9591,42.9993,5100.0
2006-10-24 13:15:00,53.47,53.48,53.42,53.43,6500.0,42.9912,42.9993,42.951,42.9591,6500.0
2006-10-24 13:20:00,53.43,53.46,53.43,53.43,3100.0,42.9591,42.9832,42.9591,42.9591,3100.0
2006-10-24 13:25:00,53.44,53.44,53.4,53.41,8200.0,42.9671,42.9671,42.9349,42.943,8200.0
2006-10-24 13:30:00,53.41,53.43,53.4,53.43,25800.0,42.943,42.9591,42.9349,42.9591,25800.0
2006-10-24 13:35:00,53.42,53.44,53.4,53.41,8700.0,42.951,42.9671,42.9349,42.943,8700.0
2006-10-24 13:40:00,53.41,53.42,53.4,53.41,16100.0,42.943,42.951,42.9349,42.943,16100.0
2006-10-24 13:45:00,53.4,53.43,53.4,53.41,12800.0,42.9349,42.9591,42.9349,42.943,12800.0
2006-10-24 13:50:00,53.41,53.46,53.41,53.44,10100.0,42.943,42.9832,42.943,42.9671,10100.0
2006-10-24 13:55:00,53.44,53.49,53.43,53.48,13400.0,42.9671,43.0073,42.9591,42.9993,13400.0
2006-10-24 14:00:00,53.48,53.53,53.45,53.47,15900.0,42.9993,43.0395,42.9751,42.9912,15900.0
2006-10-24 14:05:00,53.45,53.48,53.44,53.47,11900.0,42.9751,42.9993,42.9671,42.9912,11900.0
2006-10-24 14:10:00,53.47,53.48,53.46,53.47,3000.0,42.9912,42.9993,42.9832,42.9912,3000.0
2006-10-24 14:15:00,53.47,53.49,53.42,53.46,8100.0,42.9912,43.0073,42.951,42.9832,8100.0
2006-10-24 14:20:00,53.46,53.51,53.45,53.51,8500.0,42.9832,43.0234,42.9751,43.0234,8500.0
2006-10-24 14:25:00,53.5,53.6,53.5,53.58,8800.0,43.0153,43.0957,43.0153,43.0797,8800.0
2006-10-24 14:30:00,53.57,53.64,53.56,53.63,5800.0,43.0716,43.1279,43.0636,43.1199,5800.0
2006-10-24 14:35:00,53.64,53.68,53.62,53.65,29100.0,43.1279,43.1601,43.1118,43.1359,29100.0
2006-10-24 14:40:00,53.65,53.68,53.63,53.64,13900.0,43.1359,43.1601,43.1199,43.1279,13900.0
2006-10-24 14:45:00,53.64,53.64,53.6,53.62,8400.0,43.1279,43.1279,43.0957,43.1118,8400.0
2006-10-24 14:50:00,53.61,53.65,53.58,53.63,22100.0,43.1038,43.1359,43.0797,43.1199,22100.0
2006-10-24 14:55:00,53.63,53.68,53.62,53.64,15900.0,43.1199,43.1601,43.1118,43.1279,15900.0
2006-10-24 15:00:00,53.64,53.66,53.63,53.65,11300.0,43.1279,43.144,43.1199,43.1359,11300.0
2006-10-24 15:05:00,53.65,53.66,53.64,53.65,12000.0,43.1359,43.144,43.1279,43.1359,12000.0
2006-10-24 15:10:00,53.65,53.68,53.65,53.67,10500.0,43.1359,43.1601,43.1359,43.152,10500.0
2006-10-24 15:15:00,53.67,53.72,53.67,53.7,9200.0,43.152,43.1922,43.152,43.1761,9200.0
2006-10-24 15:20:00,53.72,53.79,53.72,53.75,16700.0,43.1922,43.2485,43.1922,43.2163,16700.0
2006-10-24 15:25:00,53.75,53.79,53.73,53.77,21000.0,43.2163,43.2485,43.2003,43.2324,21000.0
2006-10-24 15:30:00,53.77,53.83,53.73,53.75,34800.0,43.2324,43.2807,43.2003,43.2163,34800.0
2006-10-24 15:35:00,53.76,53.8,53.73,53.79,14700.0,43.2244,43.2565,43.2003,43.2485,14700.0
2006-10-24 15:40:00,53.8,53.84,53.79,53.83,18500.0,43.2565,43.2887,43.2485,43.2807,18500.0
2006-10-24 15:45:00,53.82,53.87,53.79,53.86,35400.0,43.2726,43.3128,43.2485,43.3048,35400.0
2006-10-24 15:50:00,53.87,53.93,53.87,53.89,43400.0,43.3128,43.3611,43.3128,43.3289,43400.0
2006-10-24 15:55:00,53.89,53.92,53.88,53.91,30000.0,43.3289,43.353,43.3209,43.345,30000.0
2006-10-25 09:30:00,53.92,54.1,53.92,54.09,38800.0,43.353,43.4977,43.353,43.4897,38800.0
2006-10-25 09:35:00,54.08,54.08,53.82,53.85,10100.0,43.4817,43.4817,43.2726,43.2967,10100.0
2006-10-25 09:40:00,53.82,53.88,53.72,53.72,9900.0,43.2726,43.3209,43.1922,43.1922,9900.0
2006-10-25 09:45:00,53.76,53.81,53.5,53.53,27100.0,43.2244,43.2646,43.0153,43.0395,27100.0
2006-10-25 09:50:00,53.53,53.62,53.5,53.54,46200.0,43.0395,43.1118,43.0153,43.0475,46200.0
2006-10-25 09:55:00,53.53,53.53,53.43,53.5,12600.0,43.0395,43.0395,42.9591,43.0153,12600.0
2006-10-25 10:00:00,53.48,53.5,53.4,53.43,7000.0,42.9993,43.0153,42.9349,42.9591,7000.0
2006-10-25 10:05:00,53.43,53.6,53.42,53.6,9100.0,42.9591,43.0957,42.951,43.0957,9100.0
2006-10-25 10:10:00,53.62,53.66,53.57,53.65,20200.0,43.1118,43.144,43.0716,43.1359,20200.0
2006-10-25 10:15:00,53.65,53.75,53.62,53.62,30400.0,43.1359,43.2163,43.1118,43.1118,30400.0
2006-10-25 10:20:00,53.65,53.75,53.6,53.74,7500.0,43.1359,43.2163,43.0957,43.2083,7500.0
2006-10-25 10:25:00,53.7,53.72,53.66,53.72,5500.0,43.1761,43.1922,43.144,43.1922,5500.0
2006-10-25 10:30:00,53.71,53.73,53.62,53.64,7700.0,43.1842,43.2003,43.1118,43.1279,7700.0
2006-10-25 10:35:00,53.63,53.64,53.56,53.56,14100.0,43.1199,43.1279,43.0636,43.0636,14100.0
2006-10-25 10:40:00,53.57,53.57,53.47,53.47,30500.0,43.0716,43.0716,42.9912,42.9912,30500.0
2006-10-25 10:45:00,53.47,53.48,53.4,53.42,6900.0,42.9912,42.9993,42.9349,42.951,6900.0
2006-10-25 10:50:00,53.4,53.43,53.39,53.41,8900.0,42.9349,42.9591,42.9269,42.943,8900.0
2006-10-25 10:55:00,53.42,53.45,53.39,53.45,6100.0,42.951,42.9751,42.9269,42.9751,6100.0
2006-10-25 11:00:00,53.46,53.51,53.45,53.5,33800.0,42.9832,43.0234,42.9751,43.0153,33800.0
2006-10-25 11:05:00,53.5,53.57,53.5,53.57,20400.0,43.0153,43.0716,43.0153,43.0716,20400.0
2006-10-25 11:10:00,53.57,53.57,53.53,53.56,6100.0,43.0716,43.0716,43.0395,43.0636,6100.0
2006-10-25 11:15:00,53.57,53.59,53.56,53.59,3600.0,43.0716,43.0877,43.0636,43.0877,3600.0
2006-10-25 11:20:00,53.59,53.59,53.53,53.57,13400.0,43.0877,43.0877,43.0395,43.0716,13400.0
2006-10-25 11:25:00,53.54,53.6,53.54,53.59,5800.0,43.0475,43.0957,43.0475,43.0877,5800.0
2006-10-25 11:30:00,53.61,53.61,53.57,53.61,5700.0,43.1038,43.1038,43.0716,43.1038,5700.0
2006-10-25 11:35:00,53.59,53.6,53.54,53.56,6800.0,43.0877,43.0957,43.0475,43.0636,6800.0
2006-10-25 11:40:00,53.56,53.57,53.53,53.54,6200.0,43.0636,43.0716,43.0395,43.0475,6200.0
2006-10-25 11:45:00,53.54,53.71,53.53,53.69,17500.0,43.0475,43.1842,43.0395,43.1681,17500.0
2006-10-25 11:50:00,53.69,53.7,53.67,53.7,10300.0,43.1681,43.1761,43.152,43.1761,10300.0
2006-10-25 11:55:00,53.71,53.74,53.7,53.71,12500.0,43.1842,43.2083,43.1761,43.1842,12500.0
2006-10-25 12:00:00,53.71,53.74,53.68,53.72,13600.0,43.1842,43.2083,43.1601,43.1922,13600.0
2006-10-25 12:05:00,53.72,53.73,53.69,53.72,6700.0,43.1922,43.2003,43.1681,43.1922,6700.0
2006-10-25 12:10:00,53.72,53.73,53.7,53.7,8400.0,43.1922,43.2003,43.1761,43.1761,8400.0
2006-10-25 12:15:00,53.7,53.7,53.68,53.68,9300.0,43.1761,43.1761,43.1601,43.1601,9300.0
2006-10-25 12:20:00,53.68,53.68,53.65,53.66,14600.0,43.1601,43.1601,43.1359,43.144,14600.0
2006-10-25 12:25:00,53.66,53.67,53.59,53.59,4500.0,43.144,43.152,43.0877,43.0877,4500.0
2006-10-25 12:30:00,53.59,53.59,53.54,53.54,7900.0,43.0877,43.0877,43.0475,43.0475,7900.0
2006-10-25 12:35:00,53.55,53.58,53.53,53.56,7200.0,43.0555,43.0797,43.0395,43.0636,7200.0
2006-10-25 12:40:00,53.57,53.7,53.5,53.5,27200.0,43.0716,43.1761,43.0153,43.0153,27200.0
2006-10-25 12:45:00,53.5,53.5,53.37,53.38,12500.0,43.0153,43.0153,42.9108,42.9189,12500.0
2006-10-25 12:50:00,53.36,53.41,53.36,53.4,6700.0,42.9028,42.943,42.9028,42.9349,6700.0
2006-10-25 12:55:00,53.42,53.45,53.39,53.44,7200.0,42.951,42.9751,42.9269,42.9671,7200.0
2006-10-25 13:00:00,53.43,53.45,53.42,53.43,4200.0,42.9591,42.9751,42.951,42.9591,4200.0
2006-10-25 13:05:00,53.43,53.48,53.42,53.45,5300.0,42.9591,42.9993,42.951,42.9751,5300.0
2006-10-25 13:10:00,53.45,53.49,53.44,53.48,4900.0,42.9751,43.0073,42.9671,42.9993,4900.0
2006-10-25 13:15:00,53.47,53.49,53.46,53.46,2400.0,42.9912,43.0073,42.9832,42.9832,2400.0
2006-10-25 13:20:00,53.47,53.47,53.44,53.46,4800.0,42.9912,42.9912,42.9671,42.9832,4800.0
2006-10-25 13:25:00,53.45,53.48,53.45,53.48,5200.0,42.9751,42.9993,42.9751,42.9993,5200.0
2006-10-25 13:30:00,53.47,53.49,53.47,53.49,5200.0,42.9912,43.0073,42.9912,43.0073,5200.0
2006-10-25 13:35:00,53.48,53.52,53.48,53.52,10800.0,42.9993,43.0314,42.9993,43.0314,10800.0
2006-10-25 13:40:00,53.51,53.55,53.5,53.54,32800.0,43.0234,43.0555,43.0153,43.0475,32800.0
2006-10-25 13:45:00,53.54,53.6,53.5,53.52,46500.0,43.0475,43.0957,43.0153,43.0314,46500.0
2006-10-25 13:50:00,53.53,53.53,53.48,53.49,38000.0,43.0395,43.0395,42.9993,43.0073,38000.0
2006-10-25 13:55:00,53.48,53.53,53.48,53.52,17000.0,42.9993,43.0395,42.9993,43.0314,17000.0
2006-10-25 14:00:00,53.53,53.55,53.5,53.52,14200.0,43.0395,43.0555,43.0153,43.0314,14200.0
2006-10-25 14:05:00,53.52,53.53,53.5,53.5,6000.0,43.0314,43.0395,43.0153,43.0153,6000.0
2006-10-25 14:10:00,53.51,53.58,53.43,53.57,32200.0,43.0234,43.0797,42.9591,43.0716,32200.0
2006-10-25 14:15:00,53.57,53.58,53.49,53.54,22600.0,43.0716,43.0797,43.0073,43.0475,22600.0
2006-10-25 14:20:00,53.52,53.52,53.44,53.45,9400.0,43.0314,43.0314,42.9671,42.9751,9400.0
2006-10-25 14:25:00,53.45,53.5,53.36,53.43,39000.0,42.9751,43.0153,42.9028,42.9591,39000.0
2006-10-25 14:30:00,53.41,53.43,53.37,53.38,7000.0,42.943,42.9591,42.9108,42.9189,7000.0
2006-10-25 14:35:00,53.4,53.4,53.3,53.31,24700.0,42.9349,42.9349,42.8545,42.8626,24700.0
2006-10-25 14:40:00,53.32,53.37,53.3,53.31,20600.0,42.8706,42.9108,42.8545,42.8626,20600.0
2006-10-25 14:45:00,53.33,53.41,53.25,53.34,44500.0,42.8786,42.943,42.8143,42.8867,44500.0
2006-10-25 14:50:00,53.32,53.42,53.31,53.34,30600.0,42.8706,42.951,42.8626,42.8867,30600.0
2006-10-25 14:55:00,53.33,53.41,53.3,53.4,8200.0,42.8786,42.943,42.8545,42.9349,8200.0
2006-10-25 15:00:00,53.4,53.42,53.39,53.41,43200.0,42.9349,42.951,42.9269,42.943,43200.0
2006-10-25 15:05:00,53.41,53.44,53.4,53.41,45000.0,42.943,42.9671,42.9349,42.943,45000.0
2006-10-25 15:10:00,53.42,53.43,53.4,53.43,34300.0,42.951,42.9591,42.9349,42.9591,34300.0
2006-10-25 15:15:00,53.41,53.43,53.38,53.42,50000.0,42.943,42.9591,42.9189,42.951,50000.0
2006-10-25 15:20:00,53.41,53.45,53.39,53.45,13300.0,42.943,42.9751,42.9269,42.9751,13300.0
2006-10-25 15:25:00,53.44,53.48,53.44,53.44,8400.0,42.9671,42.9993,42.9671,42.9671,8400.0
2006-10-25 15:30:00,53.45,53.49,53.42,53.44,11600.0,42.9751,43.0073,42.951,42.9671,11600.0
2006-10-25 15:35:00,53.44,53.5,53.44,53.49,53600.0,42.9671,43.0153,42.9671,43.0073,53600.0
2006-10-25 15:40:00,53.48,53.56,53.46,53.53,62700.0,42.9993,43.0636,42.9832,43.0395,62700.0
2006-10-25 15:45:00,53.51,53.57,53.48,53.52,25300.0,43.0234,43.0716,42.9993,43.0314,25300.0
2006-10-25 15:50:00,53.51,53.55,53.49,53.53,28300.0,43.0234,43.0555,43.0073,43.0395,28300.0
2006-10-25 15:55:00,53.55,53.72,53.54,53.65,85200.0,43.0555,43.1922,43.0475,43.1359,85200.0
2006-10-26 09:30:00,53.2,53.2,52.79,52.83,50200.0,42.7741,42.7741,42.4445,42.4766,50200.0
2006-10-26 09:35:00,52.76,52.92,52.64,52.77,43800.0,42.4204,42.549,42.3239,42.4284,43800.0
2006-10-26 09:40:00,52.79,52.88,52.73,52.81,50500.0,42.4445,42.5168,42.3962,42.4606,50500.0
2006-10-26 09:45:00,52.83,52.88,52.79,52.88,31900.0,42.4766,42.5168,42.4445,42.5168,31900.0
2006-10-26 09:50:00,52.88,53.22,52.88,53.22,17900.0,42.5168,42.7902,42.5168,42.7902,17900.0
2006-10-26 09:55:00,53.18,53.2,53.09,53.13,23600.0,42.758,42.7741,42.6857,42.7178,23600.0
2006-10-26 10:00:00,53.15,53.15,53.08,53.12,25300.0,42.7339,42.7339,42.6776,42.7098,25300.0
2006-10-26 10:05:00,53.11,53.2,53.11,53.16,76900.0,42.7018,42.7741,42.7018,42.742,76900.0
2006-10-26 10:10:00,53.16,53.16,53.1,53.1,20400.0,42.742,42.742,42.6937,42.6937,20400.0
2006-10-26 10:15:00,53.09,53.11,53.07,53.07,27700.0,42.6857,42.7018,42.6696,42.6696,27700.0
2006-10-26 10:20:00,53.07,53.15,53.05,53.07,46900.0,42.6696,42.7339,42.6535,42.6696,46900.0
2006-10-26 10:25:00,53.05,53.07,52.98,53.0,41600.0,42.6535,42.6696,42.5972,42.6133,41600.0
2006-10-26 10:30:00,53.01,53.03,52.96,52.98,56300.0,42.6214,42.6374,42.5812,42.5972,56300.0
2006-10-26 10:35:00,52.97,53.0,52.97,52.98,43400.0,42.5892,42.6133,42.5892,42.5972,43400.0
2006-10-26 10:40:00,52.99,53.0,52.98,53.0,19500.0,42.6053,42.6133,42.5972,42.6133,19500.0
2006-10-26 10:45:00,53.0,53.0,52.9,52.95,39400.0,42.6133,42.6133,42.5329,42.5731,39400.0
2006-10-26 10:50:00,52.94,52.98,52.93,52.96,15300.0,42.5651,42.5972,42.557,42.5812,15300.0
2006-10-26 10:55:00,52.96,52.98,52.91,52.95,20400.0,42.5812,42.5972,42.541,42.5731,20400.0
2006-10-26 11:00:00,52.96,52.97,52.9,52.92,27800.0,42.5812,42.5892,42.5329,42.549,27800.0
2006-10-26 11:05:00,52.93,53.01,52.93,52.98,16500.0,42.557,42.6214,42.557,42.5972,16500.0
2006-10-26 11:10:00,52.97,53.02,52.94,52.99,115000.0,42.5892,42.6294,42.5651,42.6053,115000.0
2006-10-26 11:15:00,52.99,53.02,52.96,53.0,60000.0,42.6053,42.6294,42.5812,42.6133,60000.0
2006-10-26 11:20:00,52.99,53.0,52.95,52.97,15800.0,42.6053,42.6133,42.5731,42.5892,15800.0
2006-10-26 11:25:00,52.98,52.98,52.94,52.95,10200.0,42.5972,42.5972,42.5651,42.5731,10200.0
2006-10-26 11:30:00,52.95,53.0,52.95,53.0,15300.0,42.5731,42.6133,42.5731,42.6133,15300.0
2006-10-26 11:35:00,53.0,53.02,52.97,53.0,40900.0,42.6133,42.6294,42.5892,42.6133,40900.0
2006-10-26 11:40:00,52.98,53.0,52.97,52.99,59900.0,42.5972,42.6133,42.5892,42.6053,59900.0
2006-10-26 11:45:00,52.99,52.99,52.9,52.9,22300.0,42.6053,42.6053,42.5329,42.5329,22300.0
2006-10-26 11:50:00,52.93,52.93,52.9,52.92,5300.0,42.557,42.557,42.5329,42.549,5300.0
2006-10-26 11:55:00,52.91,52.91,52.83,52.84,13900.0,42.541,42.541,42.4766,42.4847,13900.0
2006-10-26 12:00:00,52.85,52.85,52.81,52.83,6100.0,42.4927,42.4927,42.4606,42.4766,6100.0
2006-10-26 12:05:00,52.83,52.84,52.8,52.8,11600.0,42.4766,42.4847,42.4525,42.4525,11600.0
2006-10-26 12:10:00,52.82,52.86,52.8,52.85,27700.0,42.4686,42.5008,42.4525,42.4927,27700.0
2006-10-26 12:15:00,52.86,52.88,52.85,52.85,12300.0,42.5008,42.5168,42.4927,42.4927,12300.0
2006-10-26 12:20:00,52.85,52.86,52.84,52.84,14000.0,42.4927,42.5008,42.4847,42.4847,14000.0
2006-10-26 12:25:00,52.84,52.88,52.84,52.88,17400.0,42.4847,42.5168,42.4847,42.5168,17400.0
2006-10-26 12:30:00,52.87,52.89,52.87,52.88,7900.0,42.5088,42.5249,42.5088,42.5168,7900.0
2006-10-26 12:35:00,52.87,52.89,52.85,52.88,10700.0,42.5088,42.5249,42.4927,42.5168,10700.0
2006-10-26 12:40:00,52.89,52.95,52.88,52.94,53000.0,42.5249,42.5731,42.5168,42.5651,53000.0
2006-10-26 12:45:00,52.94,52.95,52.9,52.92,68900.0,42.5651,42.5731,42.5329,42.549,68900.0
2006-10-26 12:50:00,52.91,53.03,52.86,52.99,17400.0,42.541,42.6374,42.5008,42.6053,17400.0
2006-10-26 12:55:00,53.0,53.12,52.97,53.12,11000.0,42.6133,42.7098,42.5892,42.7098,11000.0
2006-10-26 13:00:00,53.13,53.19,53.13,53.18,13900.0,42.7178,42.7661,42.7178,42.758,13900.0
2006-10-26 13:05:00,53.18,53.2,53.18,53.19,5600.0,42.758,42.7741,42.758,42.7661,5600.0
2006-10-26 13:10:00,53.19,53.19,53.12,53.14,11500.0,42.7661,42.7661,42.7098,42.7259,11500.0
2006-10-26 13:15:00,53.15,53.18,53.14,53.18,44800.0,42.7339,42.758,42.7259,42.758,44800.0
2006-10-26 13:20:00,53.19,53.19,53.15,53.15,8400.0,42.7661,42.7661,42.7339,42.7339,8400.0
2006-10-26 13:25:00,53.15,53.17,53.09,53.15,12300.0,42.7339,42.75,42.6857,42.7339,12300.0
2006-10-26 13:30:00,53.17,53.2,53.15,53.16,15700.0,42.75,42.7741,42.7339,42.742,15700.0
2006-10-26 13:35:00,53.18,53.26,53.15,53.26,41500.0,42.758,42.8224,42.7339,42.8224,41500.0
2006-10-26 13:40:00,53.25,53.28,53.18,53.18,18000.0,42.8143,42.8384,42.758,42.758,18000.0
2006-10-26 13:45:00,53.2,53.23,53.18,53.22,13900.0,42.7741,42.7982,42.758,42.7902,13900.0
2006-10-26 13:50:00,53.23,53.25,53.17,53.2,26400.0,42.7982,42.8143,42.75,42.7741,26400.0
2006-10-26 13:55:00,53.2,53.22,53.16,53.19,26700.0,42.7741,42.7902,42.742,42.7661,26700.0
2006-10-26 14:00:00,53.19,53.23,53.18,53.19,126000.0,42.7661,42.7982,42.758,42.7661,126000.0
2006-10-26 14:05:00,53.18,53.21,53.15,53.19,19900.0,42.758,42.7822,42.7339,42.7661,19900.0
2006-10-26 14:10:00,53.19,53.24,53.17,53.21,68300.0,42.7661,42.8063,42.75,42.7822,68300.0
2006-10-26 14:15:00,53.24,53.27,53.18,53.2,35600.0,42.8063,42.8304,42.758,42.7741,35600.0
2006-10-26 14:20:00,53.2,53.26,53.19,53.21,74900.0,42.7741,42.8224,42.7661,42.7822,74900.0
2006-10-26 14:25:00,53.21,53.29,53.2,53.27,27200.0,42.7822,42.8465,42.7741,42.8304,27200.0
2006-10-26 14:30:00,53.27,53.33,53.19,53.24,23800.0,42.8304,42.8786,42.7661,42.8063,23800.0
2006-10-26 14:35:00,53.25,53.3,53.21,53.22,33400.0,42.8143,42.8545,42.7822,42.7902,33400.0
2006-10-26 14:40:00,53.22,53.24,53.17,53.23,15300.0,42.7902,42.8063,42.75,42.7982,15300.0
2006-10-26 14:45:00,53.22,53.22,53.14,53.14,32200.0,42.7902,42.7902,42.7259,42.7259,32200.0
2006-10-26 14:50:00,53.15,53.26,53.14,53.26,13100.0,42.7339,42.8224,42.7259,42.8224,13100.0
2006-10-26 14:55:00,53.27,53.27,53.24,53.26,13500.0,42.8304,42.8304,42.8063,42.8224,13500.0
2006-10-26 15:00:00,53.25,53.25,53.17,53.19,22100.0,42.8143,42.8143,42.75,42.7661,22100.0
2006-10-26 15:05:00,53.18,53.22,53.17,53.22,13700.0,42.758,42.7902,42.75,42.7902,13700.0
2006-10-26 15:10:00,53.23,53.26,53.23,53.26,22100.0,42.7982,42.8224,42.7982,42.8224,22100.0
2006-10-26 15:15:00,53.27,53.28,53.18,53.21,26900.0,42.8304,42.8384,42.758,42.7822,26900.0
2006-10-26 15:20:00,53.21,53.26,53.21,53.23,19900.0,42.7822,42.8224,42.7822,42.7982,19900.0
2006-10-26 15:25:00,53.24,53.25,53.17,53.19,19400.0,42.8063,42.8143,42.75,42.7661,19400.0
2006-10-26 15:30:00,53.19,53.25,53.18,53.22,19100.0,42.7661,42.8143,42.758,42.7902,19100.0
2006-10-26 15:35:00,53.22,53.22,53.17,53.19,68300.0,42.7902,42.7902,42.75,42.7661,68300.0
2006-10-26 15:40:00,53.19,53.2,53.14,53.15,18600.0,42.7661,42.7741,42.7259,42.7339,18600.0
2006-10-26 15:45:00,53.15,53.15,53.05,53.05,35000.0,42.7339,42.7339,42.6535,42.6535,35000.0
2006-10-26 15:50:00,53.06,53.12,53.0,53.01,41700.0,42.6616,42.7098,42.6133,42.6214,41700.0
2006-10-26 15:55:00,53.01,53.07,52.94,53.07,91300.0,42.6214,42.6696,42.5651,42.6696,91300.0
2006-10-27 09:30:00,52.9,53.01,52.8,52.8,19600.0,42.5329,42.6214,42.4525,42.4525,19600.0
2006-10-27 09:35:00,52.81,52.82,52.76,52.76,20800.0,42.4606,42.4686,42.4204,42.4204,20800.0
2006-10-27 09:40:00,52.75,52.78,52.64,52.67,35900.0,42.4123,42.4364,42.3239,42.348,35900.0
2006-10-27 09:45:00,52.67,52.7,52.55,52.6,24300.0,42.348,42.3721,42.2515,42.2917,24300.0
2006-10-27 09:50:00,52.6,52.67,52.55,52.56,11300.0,42.2917,42.348,42.2515,42.2596,11300.0
2006-10-27 09:55:00,52.52,52.59,52.41,52.54,30700.0,42.2274,42.2837,42.1389,42.2435,30700.0
2006-10-27 10:00:00,52.54,52.61,52.53,52.61,29400.0,42.2435,42.2998,42.2354,42.2998,29400.0
2006-10-27 10:05:00,52.58,52.59,52.41,52.51,25000.0,42.2756,42.2837,42.1389,42.2193,25000.0
2006-10-27 10:10:00,52.52,52.59,52.47,52.58,19200.0,42.2274,42.2837,42.1872,42.2756,19200.0
2006-10-27 10:15:00,52.58,52.74,52.5,52.74,15900.0,42.2756,42.4043,42.2113,42.4043,15900.0
2006-10-27 10:20:00,52.71,52.72,52.64,52.66,11000.0,42.3802,42.3882,42.3239,42.34,11000.0
2006-10-27 10:25:00,52.66,52.66,52.6,52.66,21100.0,42.34,42.34,42.2917,42.34,21100.0
2006-10-27 10:30:00,52.65,52.65,52.6,52.62,7900.0,42.3319,42.3319,42.2917,42.3078,7900.0
2006-10-27 10:35:00,52.62,52.67,52.6,52.66,21800.0,42.3078,42.348,42.2917,42.34,21800.0
2006-10-27 10:40:00,52.67,52.71,52.67,52.7,10900.0,42.348,42.3802,42.348,42.3721,10900.0
2006-10-27 10:45:00,52.7,52.75,52.68,52.74,4600.0,42.3721,42.4123,42.356,42.4043,4600.0
2006-10-27 10:50:00,52.74,52.75,52.7,52.74,5300.0,42.4043,42.4123,42.3721,42.4043,5300.0
2006-10-27 10:55:00,52.74,52.76,52.72,52.73,6200.0,42.4043,42.4204,42.3882,42.3962,6200.0
2006-10-27 11:00:00,52.74,52.79,52.73,52.78,12000.0,42.4043,42.4445,42.3962,42.4364,12000.0
2006-10-27 11:05:00,52.8,52.87,52.78,52.85,14400.0,42.4525,42.5088,42.4364,42.4927,14400.0
2006-10-27 11:10:00,52.85,52.92,52.83,52.92,10200.0,42.4927,42.549,42.4766,42.549,10200.0
2006-10-27 11:15:00,52.92,52.98,52.92,52.96,17600.0,42.549,42.5972,42.549,42.5812,17600.0
2006-10-27 11:20:00,52.96,52.97,52.92,52.95,16000.0,42.5812,42.5892,42.549,42.5731,16000.0
2006-10-27 11:25:00,52.97,53.03,52.97,53.0,6200.0,42.5892,42.6374,42.5892,42.6133,6200.0
2006-10-27 11:30:00,52.99,53.01,52.97,52.97,4800.0,42.6053,42.6214,42.5892,42.5892,4800.0
2006-10-27 11:35:00,52.96,52.98,52.95,52.96,7900.0,42.5812,42.5972,42.5731,42.5812,7900.0
2006-10-27 11:40:00,52.97,53.0,52.94,52.97,6300.0,42.5892,42.6133,42.5651,42.5892,6300.0
2006-10-27 11:45:00,52.96,52.96,52.91,52.91,8800.0,42.5812,42.5812,42.541,42.541,8800.0
2006-10-27 11:50:00,52.92,53.0,52.91,53.0,7700.0,42.549,42.6133,42.541,42.6133,7700.0
2006-10-27 11:55:00,53.0,53.05,52.97,53.05,11700.0,42.6133,42.6535,42.5892,42.6535,11700.0
2006-10-27 12:00:00,53.04,53.04,52.96,52.98,18000.0,42.6455,42.6455,42.5812,42.5972,18000.0
2006-10-27 12:05:00,53.0,53.1,53.0,53.1,10500.0,42.6133,42.6937,42.6133,42.6937,10500.0
2006-10-27 12:10:00,53.1,53.1,53.07,53.1,3700.0,42.6937,42.6937,42.6696,42.6937,3700.0
2006-10-27 12:15:00,53.11,53.12,53.07,53.07,4000.0,42.7018,42.7098,42.6696,42.6696,4000.0
2006-10-27 12:20:00,53.08,53.08,53.06,53.08,2200.0,42.6776,42.6776,42.6616,42.6776,2200.0
2006-10-27 12:25:00,53.08,53.08,53.05,53.05,4200.0,42.6776,42.6776,42.6535,42.6535,4200.0
2006-10-27 12:30:00,53.05,53.08,53.05,53.08,5100.0,42.6535,42.6776,42.6535,42.6776,5100.0
2006-10-27 12:35:00,53.08,53.1,53.06,53.06,3700.0,42.6776,42.6937,42.6616,42.6616,3700.0
2006-10-27 12:40:00,53.06,53.08,53.06,53.07,2500.0,42.6616,42.6776,42.6616,42.6696,2500.0
2006-10-27 12:45:00,53.07,53.08,53.05,53.05,4600.0,42.6696,42.6776,42.6535,42.6535,4600.0
2006-10-27 12:50:00,53.06,53.08,53.05,53.07,3500.0,42.6616,42.6776,42.6535,42.6696,3500.0
2006-10-27 12:55:00,53.06,53.06,53.04,53.05,3600.0,42.6616,42.6616,42.6455,42.6535,3600.0
2006-10-27 13:00:00,53.04,53.07,53.04,53.05,1900.0,42.6455,42.6696,42.6455,42.6535,1900.0
2006-10-27 13:05:00,53.06,53.06,53.03,53.03,3700.0,42.6616,42.6616,42.6374,42.6374,3700.0
2006-10-27 13:10:00,53.04,53.08,53.04,53.07,4900.0,42.6455,42.6776,42.6455,42.6696,4900.0
2006-10-27 13:15:00,53.06,53.06,53.0,53.02,9400.0,42.6616,42.6616,42.6133,42.6294,9400.0
2006-10-27 13:20:00,53.02,53.02,52.98,53.0,7800.0,42.6294,42.6294,42.5972,42.6133,7800.0
2006-10-27 13:25:00,53.0,53.0,52.96,52.98,7700.0,42.6133,42.6133,42.5812,42.5972,7700.0
2006-10-27 13:30:00,52.97,52.98,52.92,52.94,6200.0,42.5892,42.5972,42.549,42.5651,6200.0
2006-10-27 13:35:00,52.95,52.96,52.9,52.91,17700.0,42.5731,42.5812,42.5329,42.541,17700.0
2006-10-27 13:40:00,52.91,52.97,52.91,52.92,9800.0,42.541,42.5892,42.541,42.549,9800.0
2006-10-27 13:45:00,52.91,52.92,52.9,52.91,15100.0,42.541,42.549,42.5329,42.541,15100.0
2006-10-27 13:50:00,52.92,52.93,52.91,52.91,6200.0,42.549,42.557,42.541,42.541,6200.0
2006-10-27 13:55:00,52.91,52.94,52.9,52.94,3700.0,42.541,42.5651,42.5329,42.5651,3700.0
2006-10-27 14:00:00,52.93,52.98,52.91,52.98,10000.0,42.557,42.5972,42.541,42.5972,10000.0
2006-10-27 14:05:00,52.98,52.99,52.96,52.99,3600.0,42.5972,42.6053,42.5812,42.6053,3600.0
2006-10-27 14:10:00,52.99,53.0,52.94,52.94,5600.0,42.6053,42.6133,42.5651,42.5651,5600.0
2006-10-27 14:15:00,52.94,52.99,52.93,52.99,3100.0,42.5651,42.6053,42.557,42.6053,3100.0
2006-10-27 14:20:00,52.98,52.98,52.91,52.92,6100.0,42.5972,42.5972,42.541,42.549,6100.0
2006-10-27 14:25:00,52.91,52.91,52.81,52.81,11000.0,42.541,42.541,42.4606,42.4606,11000.0
2006-10-27 14:30:00,52.81,52.82,52.71,52.76,16100.0,42.4606,42.4686,42.3802,42.4204,16100.0
2006-10-27 14:35:00,52.76,52.76,52.71,52.71,15800.0,42.4204,42.4204,42.3802,42.3802,15800.0
2006-10-27 14:40:00,52.71,52.72,52.57,52.64,20200.0,42.3802,42.3882,42.2676,42.3239,20200.0
2006-10-27 14:45:00,52.64,52.64,52.55,52.58,15400.0,42.3239,42.3239,42.2515,42.2756,15400.0
2006-10-27 14:50:00,52.58,52.58,52.46,52.47,21700.0,42.2756,42.2756,42.1791,42.1872,21700.0
2006-10-27 14:55:00,52.47,52.59,52.47,52.59,8500.0,42.1872,42.2837,42.1872,42.2837,8500.0
2006-10-27 15:00:00,52.6,52.63,52.57,52.62,11500.0,42.2917,42.3158,42.2676,42.3078,11500.0
2006-10-27 15:05:00,52.63,52.63,52.58,52.61,14400.0,42.3158,42.3158,42.2756,42.2998,14400.0
2006-10-27 15:10:00,52.61,52.63,52.58,52.58,15400.0,42.2998,42.3158,42.2756,42.2756,15400.0
2006-10-27 15:15:00,52.57,52.6,52.56,52.57,11800.0,42.2676,42.2917,42.2596,42.2676,11800.0
2006-10-27 15:20:00,52.59,52.6,52.55,52.58,16900.0,42.2837,42.2917,42.2515,42.2756,16900.0
2006-10-27 15:25:00,52.58,52.59,52.49,52.53,17000.0,42.2756,42.2837,42.2033,42.2354,17000.0
2006-10-27 15:30:00,52.52,52.63,52.52,52.58,24600.0,42.2274,42.3158,42.2274,42.2756,24600.0
2006-10-27 15:35:00,52.58,52.65,52.54,52.65,13400.0,42.2756,42.3319,42.2435,42.3319,13400.0
2006-10-27 15:40:00,52.65,52.65,52.6,52.6,23300.0,42.3319,42.3319,42.2917,42.2917,23300.0
2006-10-27 15:45:00,52.61,52.63,52.59,52.63,17100.0,42.2998,42.3158,42.2837,42.3158,17100.0
2006-10-27 15:50:00,52.62,52.67,52.57,52.65,22800.0,42.3078,42.348,42.2676,42.3319,22800.0
2006-10-27 15:55:00,52.63,52.7,52.6,52.68,38600.0,42.3158,42.3721,42.2917,42.356,38600.0
2006-10-30 09:30:00,52.83,52.98,52.83,52.9,23200.0,42.4766,42.5972,42.4766,42.5329,23200.0
2006-10-30 09:35:00,52.84,52.99,52.7,52.95,14100.0,42.4847,42.6053,42.3721,42.5731,14100.0
2006-10-30 09:40:00,52.96,53.0,52.96,53.0,7900.0,42.5812,42.6133,42.5812,42.6133,7900.0
2006-10-30 09:45:00,53.0,53.13,52.95,52.96,17000.0,42.6133,42.7178,42.5731,42.5812,17000.0
2006-10-30 09:50:00,52.85,52.91,52.85,52.9,8000.0,42.4927,42.541,42.4927,42.5329,8000.0
2006-10-30 09:55:00,52.9,52.9,52.76,52.77,10800.0,42.5329,42.5329,42.4204,42.4284,10800.0
2006-10-30 10:00:00,52.76,52.76,52.65,52.65,8600.0,42.4204,42.4204,42.3319,42.3319,8600.0
2006-10-30 10:05:00,52.63,52.64,52.59,52.59,5100.0,42.3158,42.3239,42.2837,42.2837,5100.0
2006-10-30 10:10:00,52.6,52.66,52.57,52.62,13000.0,42.2917,42.34,42.2676,42.3078,13000.0
2006-10-30 10:15:00,52.62,52.67,52.62,52.62,5800.0,42.3078,42.348,42.3078,42.3078,5800.0
2006-10-30 10:20:00,52.64,52.66,52.62,52.65,6400.0,42.3239,42.34,42.3078,42.3319,6400.0
2006-10-30 10:25:00,52.66,52.66,52.59,52.59,4300.0,42.34,42.34,42.2837,42.2837,4300.0
2006-10-30 10:30:00,52.58,52.63,52.58,52.61,5700.0,42.2756,42.3158,42.2756,42.2998,5700.0
2006-10-30 10:35:00,52.62,52.65,52.61,52.63,12300.0,42.3078,42.3319,42.2998,42.3158,12300.0
2006-10-30 10:40:00,52.63,52.65,52.62,52.63,7700.0,42.3158,42.3319,42.3078,42.3158,7700.0
2006-10-30 10:45:00,52.64,52.64,52.6,52.61,8300.0,42.3239,42.3239,42.2917,42.2998,8300.0
2006-10-30 10:50:00,52.62,52.66,52.6,52.62,13400.0,42.3078,42.34,42.2917,42.3078,13400.0
2006-10-30 10:55:00,52.61,52.69,52.6,52.68,10300.0,42.2998,42.3641,42.2917,42.356,10300.0
2006-10-30 11:00:00,52.67,52.72,52.63,52.72,6700.0,42.348,42.3882,42.3158,42.3882,6700.0
2006-10-30 11:05:00,52.73,52.75,52.68,52.7,11500.0,42.3962,42.4123,42.356,42.3721,11500.0
2006-10-30 11:10:00,52.71,52.75,52.71,52.71,8800.0,42.3802,42.4123,42.3802,42.3802,8800.0
2006-10-30 11:15:00,52.72,52.73,52.71,52.72,5500.0,42.3882,42.3962,42.3802,42.3882,5500.0
2006-10-30 11:20:00,52.72,52.75,52.65,52.69,7900.0,42.3882,42.4123,42.3319,42.3641,7900.0
2006-10-30 11:25:00,52.65,52.66,52.63,52.65,4700.0,42.3319,42.34,42.3158,42.3319,4700.0
2006-10-30 11:30:00,52.64,52.65,52.59,52.59,3500.0,42.3239,42.3319,42.2837,42.2837,3500.0
2006-10-30 11:35:00,52.56,52.58,52.55,52.57,13600.0,42.2596,42.2756,42.2515,42.2676,13600.0
2006-10-30 11:40:00,52.57,52.6,52.57,52.57,13100.0,42.2676,42.2917,42.2676,42.2676,13100.0
2006-10-30 11:45:00,52.58,52.6,52.58,52.58,2800.0,42.2756,42.2917,42.2756,42.2756,2800.0
2006-10-30 11:50:00,52.58,52.6,52.57,52.6,6600.0,42.2756,42.2917,42.2676,42.2917,6600.0
2006-10-30 11:55:00,52.6,52.62,52.59,52.6,4300.0,42.2917,42.3078,42.2837,42.2917,4300.0
2006-10-30 12:00:00,52.57,52.57,52.53,52.54,4800.0,42.2676,42.2676,42.2354,42.2435,4800.0
2006-10-30 12:05:00,52.55,52.55,52.51,52.52,6200.0,42.2515,42.2515,42.2193,42.2274,6200.0
2006-10-30 12:10:00,52.52,52.55,52.52,52.54,6900.0,42.2274,42.2515,42.2274,42.2435,6900.0
2006-10-30 12:15:00,52.54,52.54,52.47,52.47,5200.0,42.2435,42.2435,42.1872,42.1872,5200.0
2006-10-30 12:20:00,52.48,52.48,52.38,52.38,10800.0,42.1952,42.1952,42.1148,42.1148,10800.0
2006-10-30 12:25:00,52.39,52.4,52.37,52.38,12300.0,42.1229,42.1309,42.1068,42.1148,12300.0
2006-10-30 12:30:00,52.38,52.38,52.33,52.34,8800.0,42.1148,42.1148,42.0746,42.0827,8800.0
2006-10-30 12:35:00,52.33,52.37,52.33,52.36,8000.0,42.0746,42.1068,42.0746,42.0987,8000.0
2006-10-30 12:40:00,52.36,52.36,52.34,52.36,9500.0,42.0987,42.0987,42.0827,42.0987,9500.0
2006-10-30 12:45:00,52.35,52.36,52.34,52.35,9800.0,42.0907,42.0987,42.0827,42.0907,9800.0
2006-10-30 12:50:00,52.36,52.36,52.35,52.35,10300.0,42.0987,42.0987,42.0907,42.0907,10300.0
2006-10-30 12:55:00,52.35,52.35,52.34,52.34,8700.0,42.0907,42.0907,42.0827,42.0827,8700.0
2006-10-30 13:00:00,52.34,52.35,52.34,52.34,13700.0,42.0827,42.0907,42.0827,42.0827,13700.0
2006-10-30 13:05:00,52.34,52.35,52.28,52.28,13500.0,42.0827,42.0907,42.0344,42.0344,13500.0
2006-10-30 13:10:00,52.3,52.3,52.24,52.25,13000.0,42.0505,42.0505,42.0023,42.0103,13000.0
2006-10-30 13:15:00,52.26,52.27,52.25,52.26,12900.0,42.0183,42.0264,42.0103,42.0183,12900.0
2006-10-30 13:20:00,52.26,52.28,52.25,52.26,16600.0,42.0183,42.0344,42.0103,42.0183,16600.0
2006-10-30 13:25:00,52.27,52.28,52.23,52.23,11300.0,42.0264,42.0344,41.9942,41.9942,11300.0
2006-10-30 13:30:00,52.24,52.26,52.23,52.25,8800.0,42.0023,42.0183,41.9942,42.0103,8800.0
2006-10-30 13:35:00,52.25,52.29,52.24,52.28,53000.0,42.0103,42.0425,42.0023,42.0344,53000.0
2006-10-30 13:40:00,52.28,52.38,52.28,52.34,47100.0,42.0344,42.1148,42.0344,42.0827,47100.0
2006-10-30 13:45:00,52.33,52.44,52.33,52.44,14400.0,42.0746,42.1631,42.0746,42.1631,14400.0
2006-10-30 13:50:00,52.45,52.47,52.37,52.39,12600.0,42.1711,42.1872,42.1068,42.1229,12600.0
2006-10-30 13:55:00,52.4,52.4,52.36,52.39,7500.0,42.1309,42.1309,42.0987,42.1229,7500.0
2006-10-30 14:00:00,52.38,52.42,52.38,52.42,14500.0,42.1148,42.147,42.1148,42.147,14500.0
2006-10-30 14:05:00,52.42,52.44,52.4,52.43,11900.0,42.147,42.1631,42.1309,42.155,11900.0
2006-10-30 14:10:00,52.42,52.43,52.39,52.4,12500.0,42.147,42.155,42.1229,42.1309,12500.0
2006-10-30 14:15:00,52.41,52.43,52.4,52.43,26200.0,42.1389,42.155,42.1309,42.155,26200.0
2006-10-30 14:20:00,52.44,52.45,52.39,52.44,41100.0,42.1631,42.1711,42.1229,42.1631,41100.0
2006-10-30 14:25:00,52.43,52.45,52.43,52.45,15200.0,42.155,42.1711,42.155,42.1711,15200.0
2006-10-30 14:30:00,52.4,52.47,52.4,52.47,45500.0,42.1309,42.1872,42.1309,42.1872,45500.0
2006-10-30 14:35:00,52.48,52.54,52.48,52.51,11200.0,42.1952,42.2435,42.1952,42.2193,11200.0
2006-10-30 14:40:00,52.52,52.52,52.5,52.52,12300.0,42.2274,42.2274,42.2113,42.2274,12300.0
2006-10-30 14:45:00,52.52,52.52,52.5,52.52,10200.0,42.2274,42.2274,42.2113,42.2274,10200.0
2006-10-30 14:50:00,52.52,52.53,52.5,52.52,104900.0,42.2274,42.2354,42.2113,42.2274,104900.0
2006-10-30 14:55:00,52.51,52.54,52.51,52.54,22400.0,42.2193,42.2435,42.2193,42.2435,22400.0
2006-10-30 15:00:00,52.54,52.55,52.52,52.54,23000.0,42.2435,42.2515,42.2274,42.2435,23000.0
2006-10-30 15:05:00,52.55,52.59,52.55,52.57,15100.0,42.2515,42.2837,42.2515,42.2676,15100.0
2006-10-30 15:10:00,52.57,52.63,52.57,52.6,22000.0,42.2676,42.3158,42.2676,42.2917,22000.0
2006-10-30 15:15:00,52.59,52.6,52.58,52.58,10200.0,42.2837,42.2917,42.2756,42.2756,10200.0
2006-10-30 15:20:00,52.57,52.58,52.45,52.45,18300.0,42.2676,42.2756,42.1711,42.1711,18300.0
2006-10-30 15:25:00,52.45,52.47,52.42,52.45,9800.0,42.1711,42.1872,42.147,42.1711,9800.0
2006-10-30 15:30:00,52.44,52.46,52.43,52.45,14500.0,42.1631,42.1791,42.155,42.1711,14500.0
2006-10-30 15:35:00,52.44,52.45,52.4,52.41,14700.0,42.1631,42.1711,42.1309,42.1389,14700.0
2006-10-30 15:40:00,52.41,52.42,52.28,52.29,19400.0,42.1389,42.147,42.0344,42.0425,19400.0
2006-10-30 15:45:00,52.28,52.3,52.22,52.23,33000.0,42.0344,42.0505,41.9862,41.9942,33000.0
2006-10-30 15:50:00,52.23,52.25,52.21,52.25,62600.0,41.9942,42.0103,41.9781,42.0103,62600.0
2006-10-30 15:55:00,52.24,52.38,52.24,52.36,27800.0,42.0023,42.1148,42.0023,42.0987,27800.0
2006-10-31 09:30:00,52.4,52.42,52.37,52.39,27400.0,42.1309,42.147,42.1068,42.1229,27400.0
2006-10-31 09:35:00,52.39,52.39,52.2,52.25,25200.0,42.1229,42.1229,41.9701,42.0103,25200.0
2006-10-31 09:40:00,52.26,52.31,52.25,52.31,21500.0,42.0183,42.0585,42.0103,42.0585,21500.0
2006-10-31 09:45:00,52.3,52.31,52.23,52.23,54500.0,42.0505,42.0585,41.9942,41.9942,54500.0
2006-10-31 09:50:00,52.22,52.22,52.11,52.14,49200.0,41.9862,41.9862,41.8977,41.9219,49200.0
2006-10-31 09:55:00,52.14,52.16,52.01,52.03,19300.0,41.9219,41.9379,41.8173,41.8334,19300.0
2006-10-31 10:00:00,52.02,52.2,52.0,52.13,41200.0,41.8254,41.9701,41.8093,41.9138,41200.0
2006-10-31 10:05:00,52.13,52.16,51.94,51.94,45600.0,41.9138,41.9379,41.7611,41.7611,45600.0
2006-10-31 10:10:00,51.97,52.04,51.93,52.03,19700.0,41.7852,41.8415,41.753,41.8334,19700.0
2006-10-31 10:15:00,52.05,52.05,51.96,51.96,13600.0,41.8495,41.8495,41.7771,41.7771,13600.0
2006-10-31 10:20:00,51.95,51.95,51.75,51.84,25300.0,41.7691,41.7691,41.6083,41.6807,25300.0
2006-10-31 10:25:00,51.83,51.84,51.56,51.65,56400.0,41.6726,41.6807,41.4555,41.5279,56400.0
2006-10-31 10:30:00,51.69,51.85,51.69,51.82,23700.0,41.56,41.6887,41.56,41.6646,23700.0
2006-10-31 10:35:00,51.82,51.91,51.8,51.9,20500.0,41.6646,41.7369,41.6485,41.7289,20500.0
2006-10-31 10:40:00,51.9,51.94,51.9,51.93,20300.0,41.7289,41.7611,41.7289,41.753,20300.0
2006-10-31 10:45:00,51.93,52.11,51.92,52.11,81400.0,41.753,41.8977,41.745,41.8977,81400.0
2006-10-31 10:50:00,52.11,52.24,52.0,52.24,18100.0,41.8977,42.0023,41.8093,42.0023,18100.0
2006-10-31 10:55:00,52.24,52.31,52.23,52.31,14000.0,42.0023,42.0585,41.9942,42.0585,14000.0
2006-10-31 11:00:00,52.31,52.34,52.3,52.32,6100.0,42.0585,42.0827,42.0505,42.0666,6100.0
2006-10-31 11:05:00,52.34,52.35,52.23,52.26,18300.0,42.0827,42.0907,41.9942,42.0183,18300.0
2006-10-31 11:10:00,52.27,52.29,52.25,52.29,16800.0,42.0264,42.0425,42.0103,42.0425,16800.0
2006-10-31 11:15:00,52.3,52.3,52.18,52.18,32400.0,42.0505,42.0505,41.954,41.954,32400.0
2006-10-31 11:20:00,52.19,52.22,52.15,52.22,14600.0,41.9621,41.9862,41.9299,41.9862,14600.0
2006-10-31 11:25:00,52.22,52.29,52.21,52.29,10000.0,41.9862,42.0425,41.9781,42.0425,10000.0
2006-10-31 11:30:00,52.3,52.33,52.27,52.33,19200.0,42.0505,42.0746,42.0264,42.0746,19200.0
2006-10-31 11:35:00,52.32,52.33,52.26,52.33,13700.0,42.0666,42.0746,42.0183,42.0746,13700.0
2006-10-31 11:40:00,52.33,52.37,52.3,52.3,6800.0,42.0746,42.1068,42.0505,42.0505,6800.0
2006-10-31 11:45:00,52.29,52.3,52.06,52.07,16800.0,42.0425,42.0505,41.8575,41.8656,16800.0
2006-10-31 11:50:00,52.07,52.07,52.0,52.04,17700.0,41.8656,41.8656,41.8093,41.8415,17700.0
2006-10-31 11:55:00,52.04,52.06,51.93,52.05,35300.0,41.8415,41.8575,41.753,41.8495,35300.0
2006-10-31 12:00:00,52.06,52.08,52.05,52.06,13300.0,41.8575,41.8736,41.8495,41.8575,13300.0
2006-10-31 12:05:00,52.06,52.13,52.06,52.13,8100.0,41.8575,41.9138,41.8575,41.9138,8100.0
2006-10-31 12:10:00,52.13,52.2,52.13,52.17,26300.0,41.9138,41.9701,41.9138,41.946,26300.0
2006-10-31 12:15:00,52.15,52.17,52.05,52.12,25000.0,41.9299,41.946,41.8495,41.9058,25000.0
2006-10-31 12:20:00,52.13,52.2,52.12,52.2,9900.0,41.9138,41.9701,41.9058,41.9701,9900.0
2006-10-31 12:25:00,52.21,52.27,52.19,52.19,14000.0,41.9781,42.0264,41.9621,41.9621,14000.0
2006-10-31 12:30:00,52.2,52.2,52.15,52.16,18200.0,41.9701,41.9701,41.9299,41.9379,18200.0
2006-10-31 12:35:00,52.15,52.15,52.07,52.11,14900.0,41.9299,41.9299,41.8656,41.8977,14900.0
2006-10-31 12:40:00,52.12,52.13,52.1,52.12,11600.0,41.9058,41.9138,41.8897,41.9058,11600.0
2006-10-31 12:45:00,52.12,52.13,52.11,52.12,9500.0,41.9058,41.9138,41.8977,41.9058,9500.0
2006-10-31 12:50:00,52.11,52.14,52.11,52.13,11700.0,41.8977,41.9219,41.8977,41.9138,11700.0
2006-10-31 12:55:00,52.13,52.14,52.1,52.1,16100.0,41.9138,41.9219,41.8897,41.8897,16100.0
2006-10-31 13:00:00,52.1,52.13,52.08,52.12,10000.0,41.8897,41.9138,41.8736,41.9058,10000.0
2006-10-31 13:05:00,52.12,52.13,52.09,52.09,10000.0,41.9058,41.9138,41.8817,41.8817,10000.0
2006-10-31 13:10:00,52.09,52.13,52.08,52.12,11700.0,41.8817,41.9138,41.8736,41.9058,11700.0
2006-10-31 13:15:00,52.11,52.15,52.07,52.07,14900.0,41.8977,41.9299,41.8656,41.8656,14900.0
2006-10-31 13:20:00,52.08,52.11,52.04,52.05,26200.0,41.8736,41.8977,41.8415,41.8495,26200.0
2006-10-31 13:25:00,52.05,52.11,52.04,52.08,22000.0,41.8495,41.8977,41.8415,41.8736,22000.0
2006-10-31 13:30:00,52.09,52.09,52.03,52.07,8200.0,41.8817,41.8817,41.8334,41.8656,8200.0
2006-10-31 13:35:00,52.07,52.09,52.06,52.08,6200.0,41.8656,41.8817,41.8575,41.8736,6200.0
2006-10-31 13:40:00,52.09,52.2,52.03,52.17,36700.0,41.8817,41.9701,41.8334,41.946,36700.0
2006-10-31 13:45:00,52.15,52.15,52.08,52.14,16800.0,41.9299,41.9299,41.8736,41.9219,16800.0
2006-10-31 13:50:00,52.12,52.2,52.12,52.18,17300.0,41.9058,41.9701,41.9058,41.954,17300.0
2006-10-31 13:55:00,52.18,52.18,52.16,52.16,11500.0,41.954,41.954,41.9379,41.9379,11500.0
2006-10-31 14:00:00,52.16,52.21,52.16,52.21,24800.0,41.9379,41.9781,41.9379,41.9781,24800.0
2006-10-31 14:05:00,52.21,52.25,52.21,52.24,23300.0,41.9781,42.0103,41.9781,42.0023,23300.0
2006-10-31 14:10:00,52.25,52.39,52.24,52.33,23200.0,42.0103,42.1229,42.0023,42.0746,23200.0
2006-10-31 14:15:00,52.34,52.39,52.33,52.39,11100.0,42.0827,42.1229,42.0746,42.1229,11100.0
2006-10-31 14:20:00,52.38,52.38,52.3,52.3,20700.0,42.1148,42.1148,42.0505,42.0505,20700.0
2006-10-31 14:25:00,52.3,52.33,52.27,52.27,9300.0,42.0505,42.0746,42.0264,42.0264,9300.0
2006-10-31 14:30:00,52.27,52.32,52.26,52.32,13800.0,42.0264,42.0666,42.0183,42.0666,13800.0
2006-10-31 14:35:00,52.32,52.32,52.27,52.31,9000.0,42.0666,42.0666,42.0264,42.0585,9000.0
2006-10-31 14:40:00,52.32,52.34,52.29,52.32,10300.0,42.0666,42.0827,42.0425,42.0666,10300.0
2006-10-31 14:45:00,52.32,52.32,52.28,52.3,12000.0,42.0666,42.0666,42.0344,42.0505,12000.0
2006-10-31 14:50:00,52.3,52.32,52.27,52.29,13600.0,42.0505,42.0666,42.0264,42.0425,13600.0
2006-10-31 14:55:00,52.3,52.31,52.28,52.3,9800.0,42.0505,42.0585,42.0344,42.0505,9800.0
2006-10-31 15:00:00,52.31,52.31,52.27,52.29,13400.0,42.0585,42.0585,42.0264,42.0425,13400.0
2006-10-31 15:05:00,52.29,52.33,52.29,52.33,14100.0,42.0425,42.0746,42.0425,42.0746,14100.0
2006-10-31 15:10:00,52.33,52.33,52.2,52.22,43800.0,42.0746,42.0746,41.9701,41.9862,43800.0
2006-10-31 15:15:00,52.21,52.24,52.21,52.23,11100.0,41.9781,42.0023,41.9781,41.9942,11100.0
2006-10-31 15:20:00,52.24,52.3,52.24,52.29,20500.0,42.0023,42.0505,42.0023,42.0425,20500.0
2006-10-31 15:25:00,52.3,52.38,52.3,52.35,14300.0,42.0505,42.1148,42.0505,42.0907,14300.0
2006-10-31 15:30:00,52.36,52.4,52.34,52.4,10100.0,42.0987,42.1309,42.0827,42.1309,10100.0
2006-10-31 15:35:00,52.4,52.4,52.2,52.3,43900.0,42.1309,42.1309,41.9701,42.0505,43900.0
2006-10-31 15:40:00,52.3,52.56,52.3,52.54,46500.0,42.0505,42.2596,42.0505,42.2435,46500.0
2006-10-31 15:45:00,52.54,52.55,52.37,52.37,58200.0,42.2435,42.2515,42.1068,42.1068,58200.0
2006-10-31 15:50:00,52.37,52.38,52.32,52.32,23800.0,42.1068,42.1148,42.0666,42.0666,23800.0
2006-10-31 15:55:00,52.33,52.34,52.27,52.3,36400.0,42.0746,42.0827,42.0264,42.0505,36400.0
2006-11-01 09:30:00,52.2,52.74,52.1,52.69,45900.0,41.9701,42.4043,41.8897,42.3641,45900.0
2006-11-01 09:35:00,52.59,52.75,52.35,52.41,18800.0,42.2837,42.4123,42.0907,42.1389,18800.0
2006-11-01 09:40:00,52.41,52.52,52.34,52.34,6300.0,42.1389,42.2274,42.0827,42.0827,6300.0
2006-11-01 09:45:00,52.34,52.39,52.28,52.38,13000.0,42.0827,42.1229,42.0344,42.1148,13000.0
2006-11-01 09:50:00,52.4,52.6,52.37,52.37,11900.0,42.1309,42.2917,42.1068,42.1068,11900.0
2006-11-01 09:55:00,52.34,52.51,52.32,52.32,12700.0,42.0827,42.2193,42.0666,42.0666,12700.0
2006-11-01 10:00:00,52.32,52.44,52.2,52.31,44000.0,42.0666,42.1631,41.9701,42.0585,44000.0
2006-11-01 10:05:00,52.29,52.39,52.23,52.23,13400.0,42.0425,42.1229,41.9942,41.9942,13400.0
2006-11-01 10:10:00,52.24,52.24,52.1,52.16,7800.0,42.0023,42.0023,41.8897,41.9379,7800.0
2006-11-01 10:15:00,52.12,52.13,52.03,52.13,10900.0,41.9058,41.9138,41.8334,41.9138,10900.0
2006-11-01 10:20:00,52.13,52.24,52.11,52.2,11800.0,41.9138,42.0023,41.8977,41.9701,11800.0
2006-11-01 10:25:00,52.2,52.3,52.1,52.26,38400.0,41.9701,42.0505,41.8897,42.0183,38400.0
2006-11-01 10:30:00,52.21,52.24,52.15,52.21,13700.0,41.9781,42.0023,41.9299,41.9781,13700.0
2006-11-01 10:35:00,52.22,52.27,52.2,52.27,5100.0,41.9862,42.0264,41.9701,42.0264,5100.0
2006-11-01 10:40:00,52.24,52.25,52.2,52.23,4600.0,42.0023,42.0103,41.9701,41.9942,4600.0
2006-11-01 10:45:00,52.23,52.27,52.2,52.27,13600.0,41.9942,42.0264,41.9701,42.0264,13600.0
2006-11-01 10:50:00,52.27,52.31,52.25,52.26,9900.0,42.0264,42.0585,42.0103,42.0183,9900.0
2006-11-01 10:55:00,52.27,52.27,52.24,52.25,4600.0,42.0264,42.0264,42.0023,42.0103,4600.0
2006-11-01 11:00:00,52.25,52.29,52.22,52.26,10900.0,42.0103,42.0425,41.9862,42.0183,10900.0
2006-11-01 11:05:00,52.25,52.31,52.25,52.31,12800.0,42.0103,42.0585,42.0103,42.0585,12800.0
2006-11-01 11:10:00,52.3,52.33,52.28,52.31,8000.0,42.0505,42.0746,42.0344,42.0585,8000.0
2006-11-01 11:15:00,52.31,52.33,52.28,52.31,9900.0,42.0585,42.0746,42.0344,42.0585,9900.0
2006-11-01 11:20:00,52.3,52.37,52.3,52.34,9800.0,42.0505,42.1068,42.0505,42.0827,9800.0
2006-11-01 11:25:00,52.34,52.44,52.33,52.44,22700.0,42.0827,42.1631,42.0746,42.1631,22700.0
2006-11-01 11:30:00,52.44,52.45,52.41,52.43,6500.0,42.1631,42.1711,42.1389,42.155,6500.0
2006-11-01 11:35:00,52.43,52.43,52.34,52.36,8500.0,42.155,42.155,42.0827,42.0987,8500.0
2006-11-01 11:40:00,52.36,52.37,52.33,52.36,9000.0,42.0987,42.1068,42.0746,42.0987,9000.0
2006-11-01 11:45:00,52.37,52.4,52.34,52.36,6600.0,42.1068,42.1309,42.0827,42.0987,6600.0
2006-11-01 11:50:00,52.37,52.37,52.32,52.34,9600.0,42.1068,42.1068,42.0666,42.0827,9600.0
2006-11-01 11:55:00,52.33,52.33,52.29,52.31,8200.0,42.0746,42.0746,42.0425,42.0585,8200.0
2006-11-01 12:00:00,52.31,52.34,52.25,52.26,18200.0,42.0585,42.0827,42.0103,42.0183,18200.0
2006-11-01 12:05:00,52.26,52.33,52.25,52.3,6400.0,42.0183,42.0746,42.0103,42.0505,6400.0
2006-11-01 12:10:00,52.3,52.34,52.25,52.33,21500.0,42.0505,42.0827,42.0103,42.0746,21500.0
2006-11-01 12:15:00,52.32,52.39,52.3,52.39,26800.0,42.0666,42.1229,42.0505,42.1229,26800.0
2006-11-01 12:20:00,52.39,52.48,52.39,52.48,23600.0,42.1229,42.1952,42.1229,42.1952,23600.0
2006-11-01 12:25:00,52.5,52.5,52.45,52.46,26200.0,42.2113,42.2113,42.1711,42.1791,26200.0
2006-11-01 12:30:00,52.46,52.5,52.41,52.41,39100.0,42.1791,42.2113,42.1389,42.1389,39100.0
2006-11-01 12:35:00,52.43,52.45,52.41,52.43,3600.0,42.155,42.1711,42.1389,42.155,3600.0
2006-11-01 12:40:00,52.43,52.43,52.4,52.41,10200.0,42.155,42.155,42.1309,42.1389,10200.0
2006-11-01 12:45:00,52.4,52.43,52.39,52.43,11900.0,42.1309,42.155,42.1229,42.155,11900.0
2006-11-01 12:50:00,52.43,52.43,52.4,52.41,5700.0,42.155,42.155,42.1309,42.1389,5700.0
2006-11-01 12:55:00,52.41,52.42,52.39,52.4,6900.0,42.1389,42.147,42.1229,42.1309,6900.0
2006-11-01 13:00:00,52.4,52.44,52.38,52.39,13900.0,42.1309,42.1631,42.1148,42.1229,13900.0
2006-11-01 13:05:00,52.39,52.44,52.0,52.1,215600.0,42.1229,42.1631,41.8093,41.8897,215600.0
2006-11-01 13:10:00,52.1,52.23,52.1,52.23,23400.0,41.8897,41.9942,41.8897,41.9942,23400.0
2006-11-01 13:15:00,52.23,52.26,52.22,52.26,22100.0,41.9942,42.0183,41.9862,42.0183,22100.0
2006-11-01 13:20:00,52.26,52.32,52.23,52.32,6700.0,42.0183,42.0666,41.9942,42.0666,6700.0
2006-11-01 13:25:00,52.31,52.35,52.31,52.35,7300.0,42.0585,42.0907,42.0585,42.0907,7300.0
2006-11-01 13:30:00,52.34,52.34,52.21,52.21,26800.0,42.0827,42.0827,41.9781,41.9781,26800.0
2006-11-01 13:35:00,52.2,52.23,52.18,52.22,6000.0,41.9701,41.9942,41.954,41.9862,6000.0
2006-11-01 13:40:00,52.21,52.26,52.21,52.26,7200.0,41.9781,42.0183,41.9781,42.0183,7200.0
2006-11-01 13:45:00,52.26,52.26,52.18,52.21,5400.0,42.0183,42.0183,41.954,41.9781,5400.0
2006-11-01 13:50:00,52.2,52.23,52.2,52.2,6700.0,41.9701,41.9942,41.9701,41.9701,6700.0
2006-11-01 13:55:00,52.21,52.22,52.08,52.12,14300.0,41.9781,41.9862,41.8736,41.9058,14300.0
2006-11-01 14:00:00,52.12,52.2,52.09,52.2,11900.0,41.9058,41.9701,41.8817,41.9701,11900.0
2006-11-01 14:05:00,52.2,52.22,52.11,52.15,9600.0,41.9701,41.9862,41.8977,41.9299,9600.0
2006-11-01 14:10:00,52.18,52.34,52.06,52.09,15700.0,41.954,42.0827,41.8575,41.8817,15700.0
2006-11-01 14:15:00,52.08,52.09,52.0,52.02,5900.0,41.8736,41.8817,41.8093,41.8254,5900.0
2006-11-01 14:20:00,52.04,52.04,52.0,52.0,4500.0,41.8415,41.8415,41.8093,41.8093,4500.0
2006-11-01 14:25:00,52.0,52.01,51.98,52.01,9100.0,41.8093,41.8173,41.7932,41.8173,9100.0
2006-11-01 14:30:00,52.01,52.02,51.97,52.0,6100.0,41.8173,41.8254,41.7852,41.8093,6100.0
2006-11-01 14:35:00,52.0,52.03,51.88,51.91,13700.0,41.8093,41.8334,41.7128,41.7369,13700.0
2006-11-01 14:40:00,51.9,51.94,51.9,51.9,6400.0,41.7289,41.7611,41.7289,41.7289,6400.0
2006-11-01 14:45:00,51.91,51.96,51.84,51.95,12100.0,41.7369,41.7771,41.6807,41.7691,12100.0
2006-11-01 14:50:00,51.95,51.95,51.91,51.92,5100.0,41.7691,41.7691,41.7369,41.745,5100.0
2006-11-01 14:55:00,51.92,51.95,51.91,51.95,7100.0,41.745,41.7691,41.7369,41.7691,7100.0
2006-11-01 15:00:00,51.92,52.0,51.92,51.94,21400.0,41.745,41.8093,41.745,41.7611,21400.0
2006-11-01 15:05:00,51.94,51.94,51.8,51.85,28100.0,41.7611,41.7611,41.6485,41.6887,28100.0
2006-11-01 15:10:00,51.86,51.88,51.84,51.87,12700.0,41.6967,41.7128,41.6807,41.7048,12700.0
2006-11-01 15:15:00,51.88,51.9,51.7,51.7,27900.0,41.7128,41.7289,41.5681,41.5681,27900.0
2006-11-01 15:20:00,51.7,51.83,51.67,51.82,39200.0,41.5681,41.6726,41.544,41.6646,39200.0
2006-11-01 15:25:00,51.81,51.82,51.74,51.75,7000.0,41.6565,41.6646,41.6002,41.6083,7000.0
2006-11-01 15:30:00,51.75,51.77,51.74,51.77,11900.0,41.6083,41.6244,41.6002,41.6244,11900.0
2006-11-01 15:35:00,51.77,51.77,51.72,51.73,14100.0,41.6244,41.6244,41.5842,41.5922,14100.0
2006-11-01 15:40:00,51.74,51.76,51.71,51.73,15400.0,41.6002,41.6163,41.5761,41.5922,15400.0
2006-11-01 15:45:00,51.74,51.79,51.71,51.78,29400.0,41.6002,41.6405,41.5761,41.6324,29400.0
2006-11-01 15:50:00,51.78,51.91,51.78,51.88,32400.0,41.6324,41.7369,41.6324,41.7128,32400.0
2006-11-01 15:55:00,51.87,51.87,51.77,51.77,32700.0,41.7048,41.7048,41.6244,41.6244,32700.0
2006-11-02 09:30:00,51.8,52.04,51.78,51.91,26700.0,41.6485,41.8415,41.6324,41.7369,26700.0
2006-11-02 09:35:00,51.87,51.91,51.73,51.91,12900.0,41.7048,41.7369,41.5922,41.7369,12900.0
2006-11-02 09:40:00,51.91,51.91,51.7,51.73,13300.0,41.7369,41.7369,41.5681,41.5922,13300.0
2006-11-02 09:45:00,51.72,51.72,51.62,51.65,11000.0,41.5842,41.5842,41.5038,41.5279,11000.0
2006-11-02 09:50:00,51.63,51.71,51.6,51.65,17600.0,41.5118,41.5761,41.4877,41.5279,17600.0
2006-11-02 09:55:00,51.65,51.71,51.4,51.46,21500.0,41.5279,41.5761,41.3269,41.3751,21500.0
2006-11-02 10:00:00,51.45,51.75,51.45,51.63,43300.0,41.3671,41.6083,41.3671,41.5118,43300.0
2006-11-02 10:05:00,51.63,51.67,51.6,51.64,21600.0,41.5118,41.544,41.4877,41.5198,21600.0
2006-11-02 10:10:00,51.62,51.64,51.51,51.61,11400.0,41.5038,41.5198,41.4153,41.4957,11400.0
2006-11-02 10:15:00,51.61,51.66,51.59,51.65,9300.0,41.4957,41.5359,41.4796,41.5279,9300.0
2006-11-02 10:20:00,51.65,51.68,51.62,51.67,32700.0,41.5279,41.552,41.5038,41.544,32700.0
2006-11-02 10:25:00,51.67,51.73,51.65,51.73,7100.0,41.544,41.5922,41.5279,41.5922,7100.0
2006-11-02 10:30:00,51.75,51.8,51.74,51.8,11900.0,41.6083,41.6485,41.6002,41.6485,11900.0
2006-11-02 10:35:00,51.8,51.95,51.79,51.94,19600.0,41.6485,41.7691,41.6405,41.7611,19600.0
2006-11-02 10:40:00,51.94,51.94,51.77,51.78,20700.0,41.7611,41.7611,41.6244,41.6324,20700.0
2006-11-02 10:45:00,51.78,51.84,51.73,51.84,13600.0,41.6324,41.6807,41.5922,41.6807,13600.0
2006-11-02 10:50:00,51.85,51.89,51.76,51.76,22600.0,41.6887,41.7209,41.6163,41.6163,22600.0
2006-11-02 10:55:00,51.79,51.79,51.69,51.72,41600.0,41.6405,41.6405,41.56,41.5842,41600.0
2006-11-02 11:00:00,51.73,51.9,51.72,51.9,20000.0,41.5922,41.7289,41.5842,41.7289,20000.0
2006-11-02 11:05:00,51.89,51.9,51.81,51.83,38300.0,41.7209,41.7289,41.6565,41.6726,38300.0
2006-11-02 11:10:00,51.79,51.85,51.79,51.83,6700.0,41.6405,41.6887,41.6405,41.6726,6700.0
2006-11-02 11:15:00,51.84,51.84,51.79,51.8,12700.0,41.6807,41.6807,41.6405,41.6485,12700.0
2006-11-02 11:20:00,51.82,51.82,51.69,51.74,13700.0,41.6646,41.6646,41.56,41.6002,13700.0
2006-11-02 11:25:00,51.71,51.72,51.7,51.72,22900.0,41.5761,41.5842,41.5681,41.5842,22900.0
2006-11-02 11:30:00,51.71,51.73,51.67,51.71,9800.0,41.5761,41.5922,41.544,41.5761,9800.0
2006-11-02 11:35:00,51.72,51.74,51.69,51.72,74100.0,41.5842,41.6002,41.56,41.5842,74100.0
2006-11-02 11:40:00,51.72,51.77,51.72,51.77,17800.0,41.5842,41.6244,41.5842,41.6244,17800.0
2006-11-02 11:45:00,51.79,51.82,51.79,51.82,4200.0,41.6405,41.6646,41.6405,41.6646,4200.0
2006-11-02 11:50:00,51.81,51.81,51.75,51.75,10700.0,41.6565,41.6565,41.6083,41.6083,10700.0
2006-11-02 11:55:00,51.75,51.77,51.72,51.75,26100.0,41.6083,41.6244,41.5842,41.6083,26100.0
2006-11-02 12:00:00,51.74,51.76,51.73,51.74,14600.0,41.6002,41.6163,41.5922,41.6002,14600.0
2006-11-02 12:05:00,51.75,51.75,51.73,51.75,12100.0,41.6083,41.6083,41.5922,41.6083,12100.0
2006-11-02 12:10:00,51.75,51.78,51.74,51.76,29700.0,41.6083,41.6324,41.6002,41.6163,29700.0
2006-11-02 12:15:00,51.78,51.87,51.77,51.85,21800.0,41.6324,41.7048,41.6244,41.6887,21800.0
2006-11-02 12:20:00,51.85,51.86,51.83,51.85,4100.0,41.6887,41.6967,41.6726,41.6887,4100.0
2006-11-02 12:25:00,51.85,51.86,51.84,51.84,2800.0,41.6887,41.6967,41.6807,41.6807,2800.0
2006-11-02 12:30:00,51.85,51.89,51.85,51.85,8400.0,41.6887,41.7209,41.6887,41.6887,8400.0
2006-11-02 12:35:00,51.85,51.87,51.85,51.85,4600.0,41.6887,41.7048,41.6887,41.6887,4600.0
2006-11-02 12:40:00,51.86,51.86,51.84,51.85,11600.0,41.6967,41.6967,41.6807,41.6887,11600.0
2006-11-02 12:45:00,51.84,51.88,51.84,51.87,25300.0,41.6807,41.7128,41.6807,41.7048,25300.0
2006-11-02 12:50:00,51.88,51.89,51.87,51.88,7300.0,41.7128,41.7209,41.7048,41.7128,7300.0
2006-11-02 12:55:00,51.88,51.94,51.88,51.94,13200.0,41.7128,41.7611,41.7128,41.7611,13200.0
2006-11-02 13:00:00,51.94,51.97,51.93,51.96,17700.0,41.7611,41.7852,41.753,41.7771,17700.0
2006-11-02 13:05:00,51.95,51.97,51.94,51.97,15700.0,41.7691,41.7852,41.7611,41.7852,15700.0
2006-11-02 13:10:00,51.96,52.0,51.94,51.99,19800.0,41.7771,41.8093,41.7611,41.8013,19800.0
2006-11-02 13:15:00,52.0,52.03,51.99,52.02,19400.0,41.8093,41.8334,41.8013,41.8254,19400.0
2006-11-02 13:20:00,52.03,52.07,51.97,51.97,13900.0,41.8334,41.8656,41.7852,41.7852,13900.0
2006-11-02 13:25:00,51.99,52.0,51.96,51.96,8500.0,41.8013,41.8093,41.7771,41.7771,8500.0
2006-11-02 13:30:00,51.97,51.97,51.95,51.97,5200.0,41.7852,41.7852,41.7691,41.7852,5200.0
2006-11-02 13:35:00,51.98,52.02,51.98,52.0,14000.0,41.7932,41.8254,41.7932,41.8093,14000.0
2006-11-02 13:40:00,52.0,52.01,51.99,51.99,8100.0,41.8093,41.8173,41.8013,41.8013,8100.0
2006-11-02 13:45:00,51.98,52.0,51.96,51.98,7100.0,41.7932,41.8093,41.7771,41.7932,7100.0
2006-11-02 13:50:00,51.97,52.06,51.97,52.04,14300.0,41.7852,41.8575,41.7852,41.8415,14300.0
2006-11-02 13:55:00,52.03,52.13,52.03,52.1,22500.0,41.8334,41.9138,41.8334,41.8897,22500.0
2006-11-02 14:00:00,52.1,52.12,52.05,52.05,9200.0,41.8897,41.9058,41.8495,41.8495,9200.0
2006-11-02 14:05:00,52.05,52.06,51.95,51.96,5500.0,41.8495,41.8575,41.7691,41.7771,5500.0
2006-11-02 14:10:00,51.95,51.95,51.89,51.9,5700.0,41.7691,41.7691,41.7209,41.7289,5700.0
2006-11-02 14:15:00,51.9,51.94,51.87,51.87,9200.0,41.7289,41.7611,41.7048,41.7048,9200.0
2006-11-02 14:20:00,51.89,51.98,51.89,51.97,11300.0,41.7209,41.7932,41.7209,41.7852,11300.0
2006-11-02 14:25:00,51.98,52.0,51.95,52.0,12200.0,41.7932,41.8093,41.7691,41.8093,12200.0
2006-11-02 14:30:00,51.99,52.0,51.95,51.97,7700.0,41.8013,41.8093,41.7691,41.7852,7700.0
2006-11-02 14:35:00,51.96,51.96,51.84,51.84,9400.0,41.7771,41.7771,41.6807,41.6807,9400.0
2006-11-02 14:40:00,51.86,51.9,51.85,51.86,3600.0,41.6967,41.7289,41.6887,41.6967,3600.0
2006-11-02 14:45:00,51.86,51.87,51.84,51.84,28500.0,41.6967,41.7048,41.6807,41.6807,28500.0
2006-11-02 14:50:00,51.84,51.9,51.83,51.84,9000.0,41.6807,41.7289,41.6726,41.6807,9000.0
2006-11-02 14:55:00,51.84,51.85,51.82,51.82,11700.0,41.6807,41.6887,41.6646,41.6646,11700.0
2006-11-02 15:00:00,51.84,51.87,51.83,51.87,8000.0,41.6807,41.7048,41.6726,41.7048,8000.0
2006-11-02 15:05:00,51.85,51.88,51.84,51.86,9600.0,41.6887,41.7128,41.6807,41.6967,9600.0
2006-11-02 15:10:00,51.86,51.96,51.86,51.96,22900.0,41.6967,41.7771,41.6967,41.7771,22900.0
2006-11-02 15:15:00,51.97,51.97,51.94,51.97,10500.0,41.7852,41.7852,41.7611,41.7852,10500.0
2006-11-02 15:20:00,51.97,52.01,51.96,52.0,15400.0,41.7852,41.8173,41.7771,41.8093,15400.0
2006-11-02 15:25:00,52.0,52.03,52.0,52.02,32500.0,41.8093,41.8334,41.8093,41.8254,32500.0
2006-11-02 15:30:00,52.02,52.02,52.0,52.01,11300.0,41.8254,41.8254,41.8093,41.8173,11300.0
2006-11-02 15:35:00,52.0,52.01,51.87,51.9,21500.0,41.8093,41.8173,41.7048,41.7289,21500.0
2006-11-02 15:40:00,51.9,51.97,51.9,51.96,19200.0,41.7289,41.7852,41.7289,41.7771,19200.0
2006-11-02 15:45:00,51.96,51.96,51.87,51.88,18200.0,41.7771,41.7771,41.7048,41.7128,18200.0
2006-11-02 15:50:00,51.87,51.94,51.87,51.94,19300.0,41.7048,41.7611,41.7048,41.7611,19300.0
2006-11-02 15:55:00,51.93,51.97,51.91,51.97,51000.0,41.753,41.7852,41.7369,41.7852,51000.0
2006-11-03 09:30:00,52.05,52.1,51.91,52.1,23100.0,41.8495,41.8897,41.7369,41.8897,23100.0
2006-11-03 09:35:00,52.16,52.19,52.1,52.16,12200.0,41.9379,41.9621,41.8897,41.9379,12200.0
2006-11-03 09:40:00,52.16,52.17,52.02,52.02,13700.0,41.9379,41.946,41.8254,41.8254,13700.0
2006-11-03 09:45:00,52.01,52.03,51.79,51.8,35800.0,41.8173,41.8334,41.6405,41.6485,35800.0
2006-11-03 09:50:00,51.81,51.94,51.81,51.94,4000.0,41.6565,41.7611,41.6565,41.7611,4000.0
2006-11-03 09:55:00,51.92,51.99,51.88,51.91,4800.0,41.745,41.8013,41.7128,41.7369,4800.0
2006-11-03 10:00:00,51.9,51.99,51.88,51.91,19400.0,41.7289,41.8013,41.7128,41.7369,19400.0
2006-11-03 10:05:00,51.93,51.94,51.81,51.84,9300.0,41.753,41.7611,41.6565,41.6807,9300.0
2006-11-03 10:10:00,51.82,51.88,51.73,51.88,9300.0,41.6646,41.7128,41.5922,41.7128,9300.0
2006-11-03 10:15:00,51.88,52.02,51.86,51.99,14500.0,41.7128,41.8254,41.6967,41.8013,14500.0
2006-11-03 10:20:00,51.95,52.04,51.89,52.02,21900.0,41.7691,41.8415,41.7209,41.8254,21900.0
2006-11-03 10:25:00,52.0,52.0,51.95,51.97,7700.0,41.8093,41.8093,41.7691,41.7852,7700.0
2006-11-03 10:30:00,51.97,51.97,51.92,51.92,8700.0,41.7852,41.7852,41.745,41.745,8700.0
2006-11-03 10:35:00,51.92,51.96,51.9,51.94,6500.0,41.745,41.7771,41.7289,41.7611,6500.0
2006-11-03 10:40:00,51.94,52.0,51.91,51.98,4500.0,41.7611,41.8093,41.7369,41.7932,4500.0
2006-11-03 10:45:00,51.98,51.99,51.97,51.97,10900.0,41.7932,41.8013,41.7852,41.7852,10900.0
2006-11-03 10:50:00,52.0,52.0,51.95,51.95,4900.0,41.8093,41.8093,41.7691,41.7691,4900.0
2006-11-03 10:55:00,51.98,52.0,51.93,51.95,5500.0,41.7932,41.8093,41.753,41.7691,5500.0
2006-11-03 11:00:00,51.94,51.95,51.8,51.81,14300.0,41.7611,41.7691,41.6485,41.6565,14300.0
2006-11-03 11:05:00,51.83,51.85,51.77,51.79,6000.0,41.6726,41.6887,41.6244,41.6405,6000.0
2006-11-03 11:10:00,51.83,51.85,51.77,51.78,4600.0,41.6726,41.6887,41.6244,41.6324,4600.0
2006-11-03 11:15:00,51.77,51.77,51.68,51.72,4600.0,41.6244,41.6244,41.552,41.5842,4600.0
2006-11-03 11:20:00,51.71,51.72,51.65,51.66,3700.0,41.5761,41.5842,41.5279,41.5359,3700.0
2006-11-03 11:25:00,51.65,51.68,51.62,51.66,9300.0,41.5279,41.552,41.5038,41.5359,9300.0
2006-11-03 11:30:00,51.62,51.69,51.61,51.69,14800.0,41.5038,41.56,41.4957,41.56,14800.0
2006-11-03 11:35:00,51.68,51.7,51.67,51.69,8300.0,41.552,41.5681,41.544,41.56,8300.0
2006-11-03 11:40:00,51.68,51.68,51.51,51.53,13900.0,41.552,41.552,41.4153,41.4314,13900.0
2006-11-03 11:45:00,51.5,51.56,51.44,51.5,16000.0,41.4073,41.4555,41.359,41.4073,16000.0
2006-11-03 11:50:00,51.51,51.55,51.51,51.54,2500.0,41.4153,41.4475,41.4153,41.4394,2500.0
2006-11-03 11:55:00,51.54,51.6,51.54,51.58,3900.0,41.4394,41.4877,41.4394,41.4716,3900.0
2006-11-03 12:00:00,51.59,51.69,51.58,51.68,8600.0,41.4796,41.56,41.4716,41.552,8600.0
2006-11-03 12:05:00,51.69,51.7,51.64,51.65,8200.0,41.56,41.5681,41.5198,41.5279,8200.0
2006-11-03 12:10:00,51.64,51.64,51.56,51.57,4900.0,41.5198,41.5198,41.4555,41.4636,4900.0
2006-11-03 12:15:00,51.56,51.59,51.5,51.5,6000.0,41.4555,41.4796,41.4073,41.4073,6000.0
2006-11-03 12:20:00,51.53,51.58,51.53,51.58,2300.0,41.4314,41.4716,41.4314,41.4716,2300.0
2006-11-03 12:25:00,51.57,51.6,51.51,51.51,3700.0,41.4636,41.4877,41.4153,41.4153,3700.0
2006-11-03 12:30:00,51.5,51.5,51.43,51.43,4000.0,41.4073,41.4073,41.351,41.351,4000.0
2006-11-03 12:35:00,51.45,51.45,51.29,51.4,24900.0,41.3671,41.3671,41.2384,41.3269,24900.0
2006-11-03 12:40:00,51.4,51.45,51.4,51.43,3100.0,41.3269,41.3671,41.3269,41.351,3100.0
2006-11-03 12:45:00,51.43,51.56,51.43,51.51,7800.0,41.351,41.4555,41.351,41.4153,7800.0
2006-11-03 12:50:00,51.51,51.56,51.49,51.5,4300.0,41.4153,41.4555,41.3992,41.4073,4300.0
2006-11-03 12:55:00,51.46,51.48,51.45,51.45,2100.0,41.3751,41.3912,41.3671,41.3671,2100.0
2006-11-03 13:00:00,51.45,51.45,51.4,51.41,12000.0,41.3671,41.3671,41.3269,41.3349,12000.0
2006-11-03 13:05:00,51.42,51.45,51.41,51.45,6700.0,41.343,41.3671,41.3349,41.3671,6700.0
2006-11-03 13:10:00,51.47,51.47,51.43,51.43,2800.0,41.3832,41.3832,41.351,41.351,2800.0
2006-11-03 13:15:00,51.41,51.45,51.41,51.43,5800.0,41.3349,41.3671,41.3349,41.351,5800.0
2006-11-03 13:20:00,51.44,51.53,51.44,51.53,11100.0,41.359,41.4314,41.359,41.4314,11100.0
2006-11-03 13:25:00,51.52,51.54,51.47,51.47,8700.0,41.4234,41.4394,41.3832,41.3832,8700.0
2006-11-03 13:30:00,51.47,51.5,51.44,51.5,8700.0,41.3832,41.4073,41.359,41.4073,8700.0
2006-11-03 13:35:00,51.5,51.54,51.49,51.5,7800.0,41.4073,41.4394,41.3992,41.4073,7800.0
2006-11-03 13:40:00,51.45,51.51,51.44,51.44,6900.0,41.3671,41.4153,41.359,41.359,6900.0
2006-11-03 13:45:00,51.46,51.49,51.44,51.46,4700.0,41.3751,41.3992,41.359,41.3751,4700.0
2006-11-03 13:50:00,51.47,51.47,51.41,51.43,4600.0,41.3832,41.3832,41.3349,41.351,4600.0
2006-11-03 13:55:00,51.41,51.45,51.41,51.43,3800.0,41.3349,41.3671,41.3349,41.351,3800.0
2006-11-03 14:00:00,51.41,51.42,51.33,51.34,6600.0,41.3349,41.343,41.2706,41.2786,6600.0
2006-11-03 14:05:00,51.36,51.36,51.33,51.33,4600.0,41.2947,41.2947,41.2706,41.2706,4600.0
2006-11-03 14:10:00,51.33,51.38,51.29,51.33,14500.0,41.2706,41.3108,41.2384,41.2706,14500.0
2006-11-03 14:15:00,51.32,51.42,51.32,51.4,14100.0,41.2626,41.343,41.2626,41.3269,14100.0
2006-11-03 14:20:00,51.4,51.48,51.37,51.48,6300.0,41.3269,41.3912,41.3028,41.3912,6300.0
2006-11-03 14:25:00,51.49,51.49,51.43,51.43,7000.0,41.3992,41.3992,41.351,41.351,7000.0
2006-11-03 14:30:00,51.41,51.5,51.41,51.49,4500.0,41.3349,41.4073,41.3349,41.3992,4500.0
2006-11-03 14:35:00,51.49,51.55,51.46,51.47,4200.0,41.3992,41.4475,41.3751,41.3832,4200.0
2006-11-03 14:40:00,51.46,51.5,51.43,51.48,8900.0,41.3751,41.4073,41.351,41.3912,8900.0
2006-11-03 14:45:00,51.49,51.58,51.48,51.58,6800.0,41.3992,41.4716,41.3912,41.4716,6800.0
2006-11-03 14:50:00,51.58,51.59,51.51,51.55,7500.0,41.4716,41.4796,41.4153,41.4475,7500.0
2006-11-03 14:55:00,51.54,51.54,51.44,51.44,2700.0,41.4394,41.4394,41.359,41.359,2700.0
2006-11-03 15:00:00,51.44,51.48,51.43,51.46,4700.0,41.359,41.3912,41.351,41.3751,4700.0
2006-11-03 15:05:00,51.44,51.57,51.44,51.5,15300.0,41.359,41.4636,41.359,41.4073,15300.0
2006-11-03 15:10:00,51.5,51.5,51.4,51.4,4200.0,41.4073,41.4073,41.3269,41.3269,4200.0
2006-11-03 15:15:00,51.4,51.42,51.37,51.37,6500.0,41.3269,41.343,41.3028,41.3028,6500.0
2006-11-03 15:20:00,51.36,51.53,51.35,51.52,11900.0,41.2947,41.4314,41.2867,41.4234,11900.0
2006-11-03 15:25:00,51.52,51.54,51.5,51.51,9100.0,41.4234,41.4394,41.4073,41.4153,9100.0
2006-11-03 15:30:00,51.52,51.54,51.46,51.53,19800.0,41.4234,41.4394,41.3751,41.4314,19800.0
2006-11-03 15:35:00,51.54,51.55,51.49,51.51,8200.0,41.4394,41.4475,41.3992,41.4153,8200.0
2006-11-03 15:40:00,51.51,51.54,51.47,51.51,12300.0,41.4153,41.4394,41.3832,41.4153,12300.0
2006-11-03 15:45:00,51.5,51.56,51.47,51.53,12400.0,41.4073,41.4555,41.3832,41.4314,12400.0
2006-11-03 15:50:00,51.52,51.55,51.45,51.55,27700.0,41.4234,41.4475,41.3671,41.4475,27700.0
2006-11-03 15:55:00,51.54,51.54,51.46,51.49,24900.0,41.4394,41.4394,41.3751,41.3992,24900.0
2006-11-06 09:30:00,51.69,51.95,51.69,51.95,28600.0,41.56,41.7691,41.56,41.7691,28600.0
2006-11-06 09:35:00,51.96,52.0,51.9,51.9,19900.0,41.7771,41.8093,41.7289,41.7289,19900.0
2006-11-06 09:40:00,51.9,52.0,51.9,52.0,18300.0,41.7289,41.8093,41.7289,41.8093,18300.0
2006-11-06 09:45:00,52.0,52.02,51.94,52.02,15700.0,41.8093,41.8254,41.7611,41.8254,15700.0
2006-11-06 09:50:00,52.02,52.02,51.94,52.0,10000.0,41.8254,41.8254,41.7611,41.8093,10000.0
2006-11-06 09:55:00,52.02,52.19,52.02,52.12,13600.0,41.8254,41.9621,41.8254,41.9058,13600.0
2006-11-06 10:00:00,52.13,52.26,52.12,52.22,14300.0,41.9138,42.0183,41.9058,41.9862,14300.0
2006-11-06 10:05:00,52.23,52.24,52.18,52.19,10500.0,41.9942,42.0023,41.954,41.9621,10500.0
2006-11-06 10:10:00,52.16,52.29,52.16,52.28,7800.0,41.9379,42.0425,41.9379,42.0344,7800.0
2006-11-06 10:15:00,52.31,52.34,52.26,52.27,14100.0,42.0585,42.0827,42.0183,42.0264,14100.0
2006-11-06 10:20:00,52.23,52.27,52.18,52.18,8600.0,41.9942,42.0264,41.954,41.954,8600.0
2006-11-06 10:25:00,52.22,52.23,52.19,52.22,9100.0,41.9862,41.9942,41.9621,41.9862,9100.0
2006-11-06 10:30:00,52.26,52.26,52.17,52.17,5800.0,42.0183,42.0183,41.946,41.946,5800.0
2006-11-06 10:35:00,52.17,52.21,52.17,52.17,10400.0,41.946,41.9781,41.946,41.946,10400.0
2006-11-06 10:40:00,52.17,52.18,52.13,52.15,6400.0,41.946,41.954,41.9138,41.9299,6400.0
2006-11-06 10:45:00,52.14,52.28,52.14,52.2,12600.0,41.9219,42.0344,41.9219,41.9701,12600.0
2006-11-06 10:50:00,52.2,52.2,52.05,52.05,7000.0,41.9701,41.9701,41.8495,41.8495,7000.0
2006-11-06 10:55:00,52.08,52.13,52.06,52.08,2500.0,41.8736,41.9138,41.8575,41.8736,2500.0
2006-11-06 11:00:00,52.08,52.1,52.05,52.08,10000.0,41.8736,41.8897,41.8495,41.8736,10000.0
2006-11-06 11:05:00,52.09,52.12,52.05,52.05,5000.0,41.8817,41.9058,41.8495,41.8495,5000.0
2006-11-06 11:10:00,52.07,52.09,52.05,52.09,8300.0,41.8656,41.8817,41.8495,41.8817,8300.0
2006-11-06 11:15:00,52.08,52.15,52.04,52.04,9500.0,41.8736,41.9299,41.8415,41.8415,9500.0
2006-11-06 11:20:00,52.0,52.07,52.0,52.07,6200.0,41.8093,41.8656,41.8093,41.8656,6200.0
2006-11-06 11:25:00,52.07,52.17,52.03,52.13,10200.0,41.8656,41.946,41.8334,41.9138,10200.0
2006-11-06 11:30:00,52.14,52.28,52.12,52.26,4900.0,41.9219,42.0344,41.9058,42.0183,4900.0
2006-11-06 11:35:00,52.27,52.27,52.16,52.2,11600.0,42.0264,42.0264,41.9379,41.9701,11600.0
2006-11-06 11:40:00,52.21,52.23,52.2,52.23,2900.0,41.9781,41.9942,41.9701,41.9942,2900.0
2006-11-06 11:45:00,52.23,52.36,52.23,52.35,10600.0,41.9942,42.0987,41.9942,42.0907,10600.0
2006-11-06 11:50:00,52.35,52.35,52.3,52.35,6100.0,42.0907,42.0907,42.0505,42.0907,6100.0
2006-11-06 11:55:00,52.35,52.37,52.31,52.34,6200.0,42.0907,42.1068,42.0585,42.0827,6200.0
2006-11-06 12:00:00,52.32,52.36,52.32,52.35,3600.0,42.0666,42.0987,42.0666,42.0907,3600.0
2006-11-06 12:05:00,52.34,52.35,52.3,52.32,9900.0,42.0827,42.0907,42.0505,42.0666,9900.0
2006-11-06 12:10:00,52.3,52.33,52.29,52.3,5600.0,42.0505,42.0746,42.0425,42.0505,5600.0
2006-11-06 12:15:00,52.29,52.3,52.28,52.28,3900.0,42.0425,42.0505,42.0344,42.0344,3900.0
2006-11-06 12:20:00,52.29,52.33,52.28,52.33,4300.0,42.0425,42.0746,42.0344,42.0746,4300.0
2006-11-06 12:25:00,52.3,52.35,52.3,52.3,2800.0,42.0505,42.0907,42.0505,42.0505,2800.0
2006-11-06 12:30:00,52.3,52.3,52.27,52.27,9600.0,42.0505,42.0505,42.0264,42.0264,9600.0
2006-11-06 12:35:00,52.26,52.28,52.22,52.22,3600.0,42.0183,42.0344,41.9862,41.9862,3600.0
2006-11-06 12:40:00,52.22,52.23,52.15,52.16,3400.0,41.9862,41.9942,41.9299,41.9379,3400.0
2006-11-06 12:45:00,52.14,52.15,52.1,52.11,3300.0,41.9219,41.9299,41.8897,41.8977,3300.0
2006-11-06 12:50:00,52.09,52.12,52.07,52.07,6300.0,41.8817,41.9058,41.8656,41.8656,6300.0
2006-11-06 12:55:00,52.06,52.06,52.03,52.03,14800.0,41.8575,41.8575,41.8334,41.8334,14800.0
2006-11-06 13:00:00,52.03,52.08,52.03,52.08,9600.0,41.8334,41.8736,41.8334,41.8736,9600.0
2006-11-06 13:05:00,52.06,52.12,52.06,52.1,2600.0,41.8575,41.9058,41.8575,41.8897,2600.0
2006-11-06 13:10:00,52.1,52.2,52.1,52.2,8300.0,41.8897,41.9701,41.8897,41.9701,8300.0
2006-11-06 13:15:00,52.2,52.22,52.18,52.19,3600.0,41.9701,41.9862,41.954,41.9621,3600.0
2006-11-06 13:20:00,52.21,52.22,52.18,52.2,800.0,41.9781,41.9862,41.954,41.9701,800.0
2006-11-06 13:25:00,52.2,52.2,52.15,52.16,6100.0,41.9701,41.9701,41.9299,41.9379,6100.0
2006-11-06 13:30:00,52.17,52.17,52.14,52.16,3700.0,41.946,41.946,41.9219,41.9379,3700.0
2006-11-06 13:35:00,52.16,52.18,52.13,52.15,7600.0,41.9379,41.954,41.9138,41.9299,7600.0
2006-11-06 13:40:00,52.15,52.15,52.07,52.08,7100.0,41.9299,41.9299,41.8656,41.8736,7100.0
2006-11-06 13:45:00,52.06,52.14,52.06,52.14,3700.0,41.8575,41.9219,41.8575,41.9219,3700.0
2006-11-06 13:50:00,52.11,52.13,52.08,52.11,4000.0,41.8977,41.9138,41.8736,41.8977,4000.0
2006-11-06 13:55:00,52.09,52.12,52.05,52.09,12400.0,41.8817,41.9058,41.8495,41.8817,12400.0
2006-11-06 14:00:00,52.11,52.19,52.11,52.19,4700.0,41.8977,41.9621,41.8977,41.9621,4700.0
2006-11-06 14:05:00,52.17,52.19,52.17,52.19,1600.0,41.946,41.9621,41.946,41.9621,1600.0
2006-11-06 14:10:00,52.17,52.17,52.15,52.15,10700.0,41.946,41.946,41.9299,41.9299,10700.0
2006-11-06 14:15:00,52.16,52.16,52.1,52.1,11000.0,41.9379,41.9379,41.8897,41.8897,11000.0
2006-11-06 14:20:00,52.1,52.15,52.08,52.15,3700.0,41.8897,41.9299,41.8736,41.9299,3700.0
2006-11-06 14:25:00,52.13,52.31,52.11,52.25,36500.0,41.9138,42.0585,41.8977,42.0103,36500.0
2006-11-06 14:30:00,52.24,52.28,52.22,52.23,11800.0,42.0023,42.0344,41.9862,41.9942,11800.0
2006-11-06 14:35:00,52.23,52.25,52.21,52.23,5800.0,41.9942,42.0103,41.9781,41.9942,5800.0
2006-11-06 14:40:00,52.23,52.3,52.23,52.3,7100.0,41.9942,42.0505,41.9942,42.0505,7100.0
2006-11-06 14:45:00,52.3,52.38,52.3,52.37,19200.0,42.0505,42.1148,42.0505,42.1068,19200.0
2006-11-06 14:50:00,52.37,52.37,52.34,52.36,8300.0,42.1068,42.1068,42.0827,42.0987,8300.0
2006-11-06 14:55:00,52.36,52.38,52.35,52.36,16200.0,42.0987,42.1148,42.0907,42.0987,16200.0
2006-11-06 15:00:00,52.38,52.38,52.36,52.36,15400.0,42.1148,42.1148,42.0987,42.0987,15400.0
2006-11-06 15:05:00,52.37,52.38,52.35,52.38,15100.0,42.1068,42.1148,42.0907,42.1148,15100.0
2006-11-06 15:10:00,52.38,52.41,52.37,52.4,18100.0,42.1148,42.1389,42.1068,42.1309,18100.0
2006-11-06 15:15:00,52.37,52.42,52.37,52.4,13700.0,42.1068,42.147,42.1068,42.1309,13700.0
2006-11-06 15:20:00,52.43,52.44,52.41,52.42,12700.0,42.155,42.1631,42.1389,42.147,12700.0
2006-11-06 15:25:00,52.42,52.49,52.42,52.48,10700.0,42.147,42.2033,42.147,42.1952,10700.0
2006-11-06 15:30:00,52.46,52.47,52.37,52.38,49300.0,42.1791,42.1872,42.1068,42.1148,49300.0
2006-11-06 15:35:00,52.4,52.5,52.39,52.44,28100.0,42.1309,42.2113,42.1229,42.1631,28100.0
2006-11-06 15:40:00,52.44,52.49,52.42,52.49,37600.0,42.1631,42.2033,42.147,42.2033,37600.0
2006-11-06 15:45:00,52.46,52.65,52.46,52.55,52900.0,42.1791,42.3319,42.1791,42.2515,52900.0
2006-11-06 15:50:00,52.55,52.55,52.48,52.49,23700.0,42.2515,42.2515,42.1952,42.2033,23700.0
2006-11-06 15:55:00,52.5,52.5,52.47,52.48,40600.0,42.2113,42.2113,42.1872,42.1952,40600.0
2006-11-07 09:30:00,52.52,52.52,52.26,52.28,36700.0,42.2274,42.2274,42.0183,42.0344,36700.0
2006-11-07 09:35:00,52.29,52.63,52.29,52.44,15900.0,42.0425,42.3158,42.0425,42.1631,15900.0
2006-11-07 09:40:00,52.43,52.48,52.37,52.42,13000.0,42.155,42.1952,42.1068,42.147,13000.0
2006-11-07 09:45:00,52.43,52.5,52.36,52.49,27100.0,42.155,42.2113,42.0987,42.2033,27100.0
2006-11-07 09:50:00,52.5,52.54,52.26,52.28,20200.0,42.2113,42.2435,42.0183,42.0344,20200.0
2006-11-07 09:55:00,52.27,52.29,52.25,52.25,9200.0,42.0264,42.0425,42.0103,42.0103,9200.0
2006-11-07 10:00:00,52.27,52.27,52.2,52.23,14100.0,42.0264,42.0264,41.9701,41.9942,14100.0
2006-11-07 10:05:00,52.22,52.27,52.2,52.26,15600.0,41.9862,42.0264,41.9701,42.0183,15600.0
2006-11-07 10:10:00,52.27,52.32,52.25,52.3,19000.0,42.0264,42.0666,42.0103,42.0505,19000.0
2006-11-07 10:15:00,52.32,52.35,52.3,52.35,12800.0,42.0666,42.0907,42.0505,42.0907,12800.0
2006-11-07 10:20:00,52.34,52.36,52.33,52.33,11600.0,42.0827,42.0987,42.0746,42.0746,11600.0
2006-11-07 10:25:00,52.31,52.42,52.31,52.35,11200.0,42.0585,42.147,42.0585,42.0907,11200.0
2006-11-07 10:30:00,52.35,52.44,52.35,52.41,14000.0,42.0907,42.1631,42.0907,42.1389,14000.0
2006-11-07 10:35:00,52.42,52.44,52.38,52.4,22300.0,42.147,42.1631,42.1148,42.1309,22300.0
2006-11-07 10:40:00,52.42,52.45,52.42,52.44,7000.0,42.147,42.1711,42.147,42.1631,7000.0
2006-11-07 10:45:00,52.44,52.46,52.43,52.44,16600.0,42.1631,42.1791,42.155,42.1631,16600.0
2006-11-07 10:50:00,52.44,52.48,52.43,52.47,14400.0,42.1631,42.1952,42.155,42.1872,14400.0
2006-11-07 10:55:00,52.47,52.53,52.45,52.49,16100.0,42.1872,42.2354,42.1711,42.2033,16100.0
2006-11-07 11:00:00,52.49,52.51,52.45,52.45,8400.0,42.2033,42.2193,42.1711,42.1711,8400.0
2006-11-07 11:05:00,52.47,52.48,52.43,52.45,11600.0,42.1872,42.1952,42.155,42.1711,11600.0
2006-11-07 11:10:00,52.44,52.48,52.44,52.45,10200.0,42.1631,42.1952,42.1631,42.1711,10200.0
2006-11-07 11:15:00,52.45,52.46,52.43,52.44,15000.0,42.1711,42.1791,42.155,42.1631,15000.0
2006-11-07 11:20:00,52.44,52.5,52.43,52.49,12800.0,42.1631,42.2113,42.155,42.2033,12800.0
2006-11-07 11:25:00,52.49,52.49,52.43,52.44,7900.0,42.2033,42.2033,42.155,42.1631,7900.0
2006-11-07 11:30:00,52.44,52.46,52.41,52.41,15300.0,42.1631,42.1791,42.1389,42.1389,15300.0
2006-11-07 11:35:00,52.4,52.4,52.23,52.3,43900.0,42.1309,42.1309,41.9942,42.0505,43900.0
2006-11-07 11:40:00,52.29,52.35,52.26,52.33,19400.0,42.0425,42.0907,42.0183,42.0746,19400.0
2006-11-07 11:45:00,52.33,52.37,52.32,52.36,9800.0,42.0746,42.1068,42.0666,42.0987,9800.0
2006-11-07 11:50:00,52.34,52.36,52.33,52.35,13100.0,42.0827,42.0987,42.0746,42.0907,13100.0
2006-11-07 11:55:00,52.34,52.38,52.33,52.34,9300.0,42.0827,42.1148,42.0746,42.0827,9300.0
2006-11-07 12:00:00,52.34,52.38,52.32,52.38,12500.0,42.0827,42.1148,42.0666,42.1148,12500.0
2006-11-07 12:05:00,52.37,52.37,52.35,52.37,9500.0,42.1068,42.1068,42.0907,42.1068,9500.0
2006-11-07 12:10:00,52.36,52.4,52.36,52.4,8900.0,42.0987,42.1309,42.0987,42.1309,8900.0
2006-11-07 12:15:00,52.37,52.46,52.37,52.42,21900.0,42.1068,42.1791,42.1068,42.147,21900.0
2006-11-07 12:20:00,52.41,52.41,52.39,52.4,15600.0,42.1389,42.1389,42.1229,42.1309,15600.0
2006-11-07 12:25:00,52.4,52.42,52.4,52.4,10800.0,42.1309,42.147,42.1309,42.1309,10800.0
2006-11-07 12:30:00,52.4,52.4,52.35,52.37,20100.0,42.1309,42.1309,42.0907,42.1068,20100.0
2006-11-07 12:35:00,52.36,52.38,52.34,52.34,9400.0,42.0987,42.1148,42.0827,42.0827,9400.0
2006-11-07 12:40:00,52.34,52.37,52.32,52.32,6200.0,42.0827,42.1068,42.0666,42.0666,6200.0
2006-11-07 12:45:00,52.33,52.37,52.32,52.35,10800.0,42.0746,42.1068,42.0666,42.0907,10800.0
2006-11-07 12:50:00,52.33,52.37,52.31,52.36,11700.0,42.0746,42.1068,42.0585,42.0987,11700.0
2006-11-07 12:55:00,52.37,52.38,52.33,52.35,11600.0,42.1068,42.1148,42.0746,42.0907,11600.0
2006-11-07 13:00:00,52.36,52.38,52.31,52.34,5800.0,42.0987,42.1148,42.0585,42.0827,5800.0
2006-11-07 13:05:00,52.32,52.42,52.32,52.41,14600.0,42.0666,42.147,42.0666,42.1389,14600.0
2006-11-07 13:10:00,52.41,52.42,52.4,52.4,14200.0,42.1389,42.147,42.1309,42.1309,14200.0
2006-11-07 13:15:00,52.4,52.41,52.33,52.37,8500.0,42.1309,42.1389,42.0746,42.1068,8500.0
2006-11-07 13:20:00,52.36,52.37,52.33,52.37,7700.0,42.0987,42.1068,42.0746,42.1068,7700.0
2006-11-07 13:25:00,52.36,52.4,52.36,52.39,9400.0,42.0987,42.1309,42.0987,42.1229,9400.0
2006-11-07 13:30:00,52.39,52.42,52.38,52.4,10000.0,42.1229,42.147,42.1148,42.1309,10000.0
2006-11-07 13:35:00,52.42,52.46,52.4,52.42,4600.0,42.147,42.1791,42.1309,42.147,4600.0
2006-11-07 13:40:00,52.44,52.44,52.39,52.42,2900.0,42.1631,42.1631,42.1229,42.147,2900.0
2006-11-07 13:45:00,52.4,52.42,52.4,52.41,6400.0,42.1309,42.147,42.1309,42.1389,6400.0
2006-11-07 13:50:00,52.42,52.45,52.42,52.44,4700.0,42.147,42.1711,42.147,42.1631,4700.0
2006-11-07 13:55:00,52.45,52.45,52.41,52.41,5000.0,42.1711,42.1711,42.1389,42.1389,5000.0
2006-11-07 14:00:00,52.42,52.43,52.39,52.4,7600.0,42.147,42.155,42.1229,42.1309,7600.0
2006-11-07 14:05:00,52.4,52.41,52.37,52.4,9700.0,42.1309,42.1389,42.1068,42.1309,9700.0
2006-11-07 14:10:00,52.39,52.41,52.37,52.38,9000.0,42.1229,42.1389,42.1068,42.1148,9000.0
2006-11-07 14:15:00,52.38,52.43,52.38,52.43,6700.0,42.1148,42.155,42.1148,42.155,6700.0
2006-11-07 14:20:00,52.43,52.43,52.39,52.39,4200.0,42.155,42.155,42.1229,42.1229,4200.0
2006-11-07 14:25:00,52.39,52.4,52.3,52.3,13700.0,42.1229,42.1309,42.0505,42.0505,13700.0
2006-11-07 14:30:00,52.31,52.32,52.28,52.29,7800.0,42.0585,42.0666,42.0344,42.0425,7800.0
2006-11-07 14:35:00,52.29,52.38,52.29,52.36,14500.0,42.0425,42.1148,42.0425,42.0987,14500.0
2006-11-07 14:40:00,52.36,52.43,52.36,52.43,7600.0,42.0987,42.155,42.0987,42.155,7600.0
2006-11-07 14:45:00,52.42,52.47,52.42,52.45,7700.0,42.147,42.1872,42.147,42.1711,7700.0
2006-11-07 14:50:00,52.46,52.51,52.41,52.51,14200.0,42.1791,42.2193,42.1389,42.2193,14200.0
2006-11-07 14:55:00,52.51,52.53,52.45,52.48,11400.0,42.2193,42.2354,42.1711,42.1952,11400.0
2006-11-07 15:00:00,52.47,52.51,52.46,52.46,11200.0,42.1872,42.2193,42.1791,42.1791,11200.0
2006-11-07 15:05:00,52.45,52.46,52.41,52.44,7300.0,42.1711,42.1791,42.1389,42.1631,7300.0
2006-11-07 15:10:00,52.43,52.45,52.34,52.34,12100.0,42.155,42.1711,42.0827,42.0827,12100.0
2006-11-07 15:15:00,52.32,52.45,52.32,52.43,8300.0,42.0666,42.1711,42.0666,42.155,8300.0
2006-11-07 15:20:00,52.43,52.43,52.37,52.39,22400.0,42.155,42.155,42.1068,42.1229,22400.0
2006-11-07 15:25:00,52.39,52.4,52.37,52.39,16900.0,42.1229,42.1309,42.1068,42.1229,16900.0
2006-11-07 15:30:00,52.4,52.51,52.38,52.49,37300.0,42.1309,42.2193,42.1148,42.2033,37300.0
2006-11-07 15:35:00,52.51,52.51,52.43,52.45,19600.0,42.2193,42.2193,42.155,42.1711,19600.0
2006-11-07 15:40:00,52.47,52.47,52.43,52.46,37400.0,42.1872,42.1872,42.155,42.1791,37400.0
2006-11-07 15:45:00,52.43,52.44,52.39,52.4,36100.0,42.155,42.1631,42.1229,42.1309,36100.0
2006-11-07 15:50:00,52.4,52.42,52.28,52.29,21200.0,42.1309,42.147,42.0344,42.0425,21200.0
2006-11-07 15:55:00,52.31,52.41,52.3,52.4,29900.0,42.0585,42.1389,42.0505,42.1309,29900.0
2006-11-08 09:30:00,52.05,52.1,52.04,52.08,28100.0,41.8495,41.8897,41.8415,41.8736,28100.0
2006-11-08 09:35:00,52.09,52.09,51.75,51.75,13500.0,41.8817,41.8817,41.6083,41.6083,13500.0
2006-11-08 09:40:00,51.73,51.89,51.7,51.8,16500.0,41.5922,41.7209,41.5681,41.6485,16500.0
2006-11-08 09:45:00,51.8,51.87,51.74,51.75,10500.0,41.6485,41.7048,41.6002,41.6083,10500.0
2006-11-08 09:50:00,51.74,51.88,51.74,51.81,14700.0,41.6002,41.7128,41.6002,41.6565,14700.0
2006-11-08 09:55:00,51.8,52.0,51.78,51.9,15100.0,41.6485,41.8093,41.6324,41.7289,15100.0
2006-11-08 10:00:00,51.89,51.99,51.89,51.96,12500.0,41.7209,41.8013,41.7209,41.7771,12500.0
2006-11-08 10:05:00,51.96,52.07,51.95,52.06,20400.0,41.7771,41.8656,41.7691,41.8575,20400.0
2006-11-08 10:10:00,52.05,52.05,51.89,51.89,4900.0,41.8495,41.8495,41.7209,41.7209,4900.0
2006-11-08 10:15:00,51.88,51.88,51.82,51.87,6800.0,41.7128,41.7128,41.6646,41.7048,6800.0
2006-11-08 10:20:00,51.86,51.89,51.83,51.83,6100.0,41.6967,41.7209,41.6726,41.6726,6100.0
2006-11-08 10:25:00,51.83,51.87,51.83,51.84,10400.0,41.6726,41.7048,41.6726,41.6807,10400.0
2006-11-08 10:30:00,51.84,51.85,51.72,51.76,12800.0,41.6807,41.6887,41.5842,41.6163,12800.0
2006-11-08 10:35:00,51.74,51.86,51.73,51.86,9100.0,41.6002,41.6967,41.5922,41.6967,9100.0
2006-11-08 10:40:00,51.85,51.87,51.76,51.8,6400.0,41.6887,41.7048,41.6163,41.6485,6400.0
2006-11-08 10:45:00,51.79,51.83,51.78,51.81,11100.0,41.6405,41.6726,41.6324,41.6565,11100.0
2006-11-08 10:50:00,51.83,51.85,51.82,51.82,5900.0,41.6726,41.6887,41.6646,41.6646,5900.0
2006-11-08 10:55:00,51.82,51.84,51.75,51.75,5400.0,41.6646,41.6807,41.6083,41.6083,5400.0
2006-11-08 11:00:00,51.76,51.79,51.75,51.76,8100.0,41.6163,41.6405,41.6083,41.6163,8100.0
2006-11-08 11:05:00,51.78,51.78,51.73,51.73,12200.0,41.6324,41.6324,41.5922,41.5922,12200.0
2006-11-08 11:10:00,51.75,51.75,51.69,51.71,5700.0,41.6083,41.6083,41.56,41.5761,5700.0
2006-11-08 11:15:00,51.72,51.78,51.71,51.78,6200.0,41.5842,41.6324,41.5761,41.6324,6200.0
2006-11-08 11:20:00,51.76,51.8,51.76,51.78,5300.0,41.6163,41.6485,41.6163,41.6324,5300.0
2006-11-08 11:25:00,51.77,51.82,51.77,51.82,16400.0,41.6244,41.6646,41.6244,41.6646,16400.0
2006-11-08 11:30:00,51.82,51.92,51.81,51.9,11400.0,41.6646,41.745,41.6565,41.7289,11400.0
2006-11-08 11:35:00,51.92,51.97,51.89,51.95,17100.0,41.745,41.7852,41.7209,41.7691,17100.0
2006-11-08 11:40:00,51.95,51.97,51.92,51.92,7600.0,41.7691,41.7852,41.745,41.745,7600.0
2006-11-08 11:45:00,51.92,51.99,51.92,51.98,6300.0,41.745,41.8013,41.745,41.7932,6300.0
2006-11-08 11:50:00,51.98,52.04,51.97,52.04,13200.0,41.7932,41.8415,41.7852,41.8415,13200.0
2006-11-08 11:55:00,52.03,52.05,52.02,52.02,12500.0,41.8334,41.8495,41.8254,41.8254,12500.0
2006-11-08 12:00:00,52.02,52.03,51.97,51.99,9300.0,41.8254,41.8334,41.7852,41.8013,9300.0
2006-11-08 12:05:00,51.99,52.01,51.98,52.01,6700.0,41.8013,41.8173,41.7932,41.8173,6700.0
2006-11-08 12:10:00,52.0,52.02,51.99,52.01,9100.0,41.8093,41.8254,41.8013,41.8173,9100.0
2006-11-08 12:15:00,52.02,52.05,51.96,52.01,33000.0,41.8254,41.8495,41.7771,41.8173,33000.0
2006-11-08 12:20:00,52.01,52.01,51.88,51.88,5400.0,41.8173,41.8173,41.7128,41.7128,5400.0
2006-11-08 12:25:00,51.88,51.88,51.78,51.82,3700.0,41.7128,41.7128,41.6324,41.6646,3700.0
2006-11-08 12:30:00,51.81,51.82,51.79,51.8,8900.0,41.6565,41.6646,41.6405,41.6485,8900.0
2006-11-08 12:35:00,51.8,51.84,51.79,51.82,7200.0,41.6485,41.6807,41.6405,41.6646,7200.0
2006-11-08 12:40:00,51.81,51.9,51.79,51.84,14200.0,41.6565,41.7289,41.6405,41.6807,14200.0
2006-11-08 12:45:00,51.83,51.83,51.75,51.81,12300.0,41.6726,41.6726,41.6083,41.6565,12300.0
2006-11-08 12:50:00,51.8,51.89,51.8,51.89,10200.0,41.6485,41.7209,41.6485,41.7209,10200.0
2006-11-08 12:55:00,51.89,51.91,51.85,51.85,7900.0,41.7209,41.7369,41.6887,41.6887,7900.0
2006-11-08 13:00:00,51.84,51.89,51.84,51.87,6300.0,41.6807,41.7209,41.6807,41.7048,6300.0
2006-11-08 13:05:00,51.86,51.86,51.72,51.72,6200.0,41.6967,41.6967,41.5842,41.5842,6200.0
2006-11-08 13:10:00,51.73,51.8,51.72,51.72,6700.0,41.5922,41.6485,41.5842,41.5842,6700.0
2006-11-08 13:15:00,51.69,51.69,51.57,51.61,15700.0,41.56,41.56,41.4636,41.4957,15700.0
2006-11-08 13:20:00,51.6,51.6,51.49,51.57,25200.0,41.4877,41.4877,41.3992,41.4636,25200.0
2006-11-08 13:25:00,51.57,51.59,51.57,51.59,5000.0,41.4636,41.4796,41.4636,41.4796,5000.0
2006-11-08 13:30:00,51.59,51.62,51.55,51.57,9000.0,41.4796,41.5038,41.4475,41.4636,9000.0
2006-11-08 13:35:00,51.58,51.62,51.57,51.62,9600.0,41.4716,41.5038,41.4636,41.5038,9600.0
2006-11-08 13:40:00,51.63,51.67,51.62,51.67,4400.0,41.5118,41.544,41.5038,41.544,4400.0
2006-11-08 13:45:00,51.65,51.7,51.65,51.69,9900.0,41.5279,41.5681,41.5279,41.56,9900.0
2006-11-08 13:50:00,51.69,51.74,51.68,51.74,12300.0,41.56,41.6002,41.552,41.6002,12300.0
2006-11-08 13:55:00,51.73,51.77,51.71,51.76,17100.0,41.5922,41.6244,41.5761,41.6163,17100.0
2006-11-08 14:00:00,51.76,51.77,51.65,51.67,13100.0,41.6163,41.6244,41.5279,41.544,13100.0
2006-11-08 14:05:00,51.68,51.7,51.62,51.7,10000.0,41.552,41.5681,41.5038,41.5681,10000.0
2006-11-08 14:10:00,51.69,51.83,51.69,51.79,24900.0,41.56,41.6726,41.56,41.6405,24900.0
2006-11-08 14:15:00,51.8,51.81,51.57,51.79,20500.0,41.6485,41.6565,41.4636,41.6405,20500.0
2006-11-08 14:20:00,51.78,51.79,51.75,51.79,12100.0,41.6324,41.6405,41.6083,41.6405,12100.0
2006-11-08 14:25:00,51.79,51.88,51.79,51.83,11600.0,41.6405,41.7128,41.6405,41.6726,11600.0
2006-11-08 14:30:00,51.81,51.97,51.8,51.9,17800.0,41.6565,41.7852,41.6485,41.7289,17800.0
2006-11-08 14:35:00,51.9,51.94,51.82,51.82,19300.0,41.7289,41.7611,41.6646,41.6646,19300.0
2006-11-08 14:40:00,51.83,51.94,51.81,51.85,19100.0,41.6726,41.7611,41.6565,41.6887,19100.0
2006-11-08 14:45:00,51.84,51.91,51.84,51.86,11000.0,41.6807,41.7369,41.6807,41.6967,11000.0
2006-11-08 14:50:00,51.86,51.96,51.86,51.94,22600.0,41.6967,41.7771,41.6967,41.7611,22600.0
2006-11-08 14:55:00,51.93,52.02,51.92,52.0,14900.0,41.753,41.8254,41.745,41.8093,14900.0
2006-11-08 15:00:00,51.99,52.0,51.93,51.94,19300.0,41.8013,41.8093,41.753,41.7611,19300.0
2006-11-08 15:05:00,51.94,52.02,51.93,52.02,9900.0,41.7611,41.8254,41.753,41.8254,9900.0
2006-11-08 15:10:00,52.02,52.03,51.98,51.98,13500.0,41.8254,41.8334,41.7932,41.7932,13500.0
2006-11-08 15:15:00,51.98,52.0,51.97,52.0,12400.0,41.7932,41.8093,41.7852,41.8093,12400.0
2006-11-08 15:20:00,51.99,52.03,51.96,51.96,12000.0,41.8013,41.8334,41.7771,41.7771,12000.0
2006-11-08 15:25:00,51.96,52.06,51.96,52.04,13200.0,41.7771,41.8575,41.7771,41.8415,13200.0
2006-11-08 15:30:00,52.04,52.04,51.97,51.99,11400.0,41.8415,41.8415,41.7852,41.8013,11400.0
2006-11-08 15:35:00,51.98,51.99,51.88,51.88,9200.0,41.7932,41.8013,41.7128,41.7128,9200.0
2006-11-08 15:40:00,51.86,51.86,51.74,51.76,15200.0,41.6967,41.6967,41.6002,41.6163,15200.0
2006-11-08 15:45:00,51.76,51.85,51.75,51.79,17700.0,41.6163,41.6887,41.6083,41.6405,17700.0
2006-11-08 15:50:00,51.78,51.89,51.78,51.88,17300.0,41.6324,41.7209,41.6324,41.7128,17300.0
2006-11-08 15:55:00,51.89,51.92,51.88,51.9,25400.0,41.7209,41.745,41.7128,41.7289,25400.0
2006-11-09 09:30:00,51.9,51.9,51.8,51.83,21900.0,41.7289,41.7289,41.6485,41.6726,21900.0
2006-11-09 09:35:00,51.83,51.84,51.7,51.71,13100.0,41.6726,41.6807,41.5681,41.5761,13100.0
2006-11-09 09:40:00,51.71,51.71,51.51,51.57,22300.0,41.5761,41.5761,41.4153,41.4636,22300.0
2006-11-09 09:45:00,51.57,51.59,51.51,51.54,15700.0,41.4636,41.4796,41.4153,41.4394,15700.0
2006-11-09 09:50:00,51.54,51.62,51.54,51.58,26900.0,41.4394,41.5038,41.4394,41.4716,26900.0
2006-11-09 09:55:00,51.6,51.61,51.54,51.61,16400.0,41.4877,41.4957,41.4394,41.4957,16400.0
2006-11-09 10:00:00,51.59,51.61,51.52,51.54,14600.0,41.4796,41.4957,41.4234,41.4394,14600.0
2006-11-09 10:05:00,51.54,51.62,51.42,51.56,29800.0,41.4394,41.5038,41.343,41.4555,29800.0
2006-11-09 10:10:00,51.57,51.58,51.39,51.41,15100.0,41.4636,41.4716,41.3188,41.3349,15100.0
2006-11-09 10:15:00,51.41,51.41,51.28,51.28,18000.0,41.3349,41.3349,41.2304,41.2304,18000.0
2006-11-09 10:20:00,51.25,51.25,51.13,51.2,29600.0,41.2063,41.2063,41.1098,41.1661,29600.0
2006-11-09 10:25:00,51.19,51.21,51.18,51.19,17300.0,41.158,41.1741,41.15,41.158,17300.0
2006-11-09 10:30:00,51.19,51.26,51.13,51.24,23000.0,41.158,41.2143,41.1098,41.1982,23000.0
2006-11-09 10:35:00,51.24,51.24,51.15,51.19,15000.0,41.1982,41.1982,41.1259,41.158,15000.0
2006-11-09 10:40:00,51.2,51.32,51.2,51.32,12500.0,41.1661,41.2626,41.1661,41.2626,12500.0
2006-11-09 10:45:00,51.3,51.3,51.25,51.3,14100.0,41.2465,41.2465,41.2063,41.2465,14100.0
2006-11-09 10:50:00,51.28,51.37,51.26,51.37,9200.0,41.2304,41.3028,41.2143,41.3028,9200.0
2006-11-09 10:55:00,51.37,51.48,51.36,51.48,12100.0,41.3028,41.3912,41.2947,41.3912,12100.0
2006-11-09 11:00:00,51.48,51.48,51.34,51.37,13600.0,41.3912,41.3912,41.2786,41.3028,13600.0
2006-11-09 11:05:00,51.36,51.37,51.32,51.33,11400.0,41.2947,41.3028,41.2626,41.2706,11400.0
2006-11-09 11:10:00,51.33,51.46,51.33,51.36,17600.0,41.2706,41.3751,41.2706,41.2947,17600.0
2006-11-09 11:15:00,51.36,51.42,51.34,51.34,18900.0,41.2947,41.343,41.2786,41.2786,18900.0
2006-11-09 11:20:00,51.35,51.41,51.33,51.35,15600.0,41.2867,41.3349,41.2706,41.2867,15600.0
2006-11-09 11:25:00,51.34,51.35,51.27,51.3,15700.0,41.2786,41.2867,41.2224,41.2465,15700.0
2006-11-09 11:30:00,51.3,51.32,51.27,51.29,17700.0,41.2465,41.2626,41.2224,41.2384,17700.0
2006-11-09 11:35:00,51.3,51.3,51.22,51.22,9400.0,41.2465,41.2465,41.1822,41.1822,9400.0
2006-11-09 11:40:00,51.23,51.23,51.1,51.13,10200.0,41.1902,41.1902,41.0857,41.1098,10200.0
2006-11-09 11:45:00,51.13,51.13,51.08,51.11,17500.0,41.1098,41.1098,41.0696,41.0937,17500.0
2006-11-09 11:50:00,51.11,51.11,51.03,51.04,17600.0,41.0937,41.0937,41.0294,41.0374,17600.0
2006-11-09 11:55:00,51.04,51.09,50.93,50.93,33000.0,41.0374,41.0776,40.949,40.949,33000.0
2006-11-09 12:00:00,50.92,50.96,50.88,50.9,19900.0,40.9409,40.9731,40.9088,40.9249,19900.0
2006-11-09 12:05:00,50.89,50.92,50.82,50.82,20100.0,40.9168,40.9409,40.8605,40.8605,20100.0
2006-11-09 12:10:00,50.85,50.85,50.6,50.72,37700.0,40.8847,40.8847,40.6837,40.7801,37700.0
2006-11-09 12:15:00,50.72,50.77,50.68,50.74,41800.0,40.7801,40.8203,40.748,40.7962,41800.0
2006-11-09 12:20:00,50.73,50.85,50.73,50.78,21600.0,40.7882,40.8847,40.7882,40.8284,21600.0
2006-11-09 12:25:00,50.75,50.79,50.67,50.7,7100.0,40.8043,40.8364,40.7399,40.7641,7100.0
2006-11-09 12:30:00,50.69,50.72,50.62,50.66,33300.0,40.756,40.7801,40.6997,40.7319,33300.0
2006-11-09 12:35:00,50.68,50.89,50.64,50.82,35400.0,40.748,40.9168,40.7158,40.8605,35400.0
2006-11-09 12:40:00,50.8,50.9,50.77,50.85,8100.0,40.8445,40.9249,40.8203,40.8847,8100.0
2006-11-09 12:45:00,50.85,50.85,50.76,50.76,14500.0,40.8847,40.8847,40.8123,40.8123,14500.0
2006-11-09 12:50:00,50.77,50.82,50.68,50.8,18900.0,40.8203,40.8605,40.748,40.8445,18900.0
2006-11-09 12:55:00,50.8,50.89,50.79,50.89,18900.0,40.8445,40.9168,40.8364,40.9168,18900.0
2006-11-09 13:00:00,50.92,50.94,50.85,50.85,15100.0,40.9409,40.957,40.8847,40.8847,15100.0
2006-11-09 13:05:00,50.85,50.89,50.82,50.82,35300.0,40.8847,40.9168,40.8605,40.8605,35300.0
2006-11-09 13:10:00,50.81,50.86,50.79,50.85,15100.0,40.8525,40.8927,40.8364,40.8847,15100.0
2006-11-09 13:15:00,50.85,50.87,50.83,50.83,30900.0,40.8847,40.9007,40.8686,40.8686,30900.0
2006-11-09 13:20:00,50.84,50.89,50.84,50.87,8600.0,40.8766,40.9168,40.8766,40.9007,8600.0
2006-11-09 13:25:00,50.87,50.88,50.83,50.84,13300.0,40.9007,40.9088,40.8686,40.8766,13300.0
2006-11-09 13:30:00,50.86,50.88,50.84,50.84,35800.0,40.8927,40.9088,40.8766,40.8766,35800.0
2006-11-09 13:35:00,50.83,50.87,50.8,50.87,11500.0,40.8686,40.9007,40.8445,40.9007,11500.0
2006-11-09 13:40:00,50.87,50.89,50.81,50.84,9700.0,40.9007,40.9168,40.8525,40.8766,9700.0
2006-11-09 13:45:00,50.84,50.94,50.84,50.94,7000.0,40.8766,40.957,40.8766,40.957,7000.0
2006-11-09 13:50:00,50.93,51.03,50.82,51.01,37700.0,40.949,41.0294,40.8605,41.0133,37700.0
2006-11-09 13:55:00,51.02,51.05,50.89,50.91,25100.0,41.0214,41.0455,40.9168,40.9329,25100.0
2006-11-09 14:00:00,50.9,50.91,50.83,50.88,21400.0,40.9249,40.9329,40.8686,40.9088,21400.0
2006-11-09 14:05:00,50.9,50.94,50.87,50.87,9600.0,40.9249,40.957,40.9007,40.9007,9600.0
2006-11-09 14:10:00,50.87,50.88,50.8,50.81,10100.0,40.9007,40.9088,40.8445,40.8525,10100.0
2006-11-09 14:15:00,50.81,50.82,50.71,50.71,16600.0,40.8525,40.8605,40.7721,40.7721,16600.0
2006-11-09 14:20:00,50.72,50.72,50.66,50.67,18900.0,40.7801,40.7801,40.7319,40.7399,18900.0
2006-11-09 14:25:00,50.67,50.67,50.61,50.63,11200.0,40.7399,40.7399,40.6917,40.7078,11200.0
2006-11-09 14:30:00,50.65,50.68,50.62,50.68,16100.0,40.7239,40.748,40.6997,40.748,16100.0
2006-11-09 14:35:00,50.67,50.71,50.67,50.71,9400.0,40.7399,40.7721,40.7399,40.7721,9400.0
2006-11-09 14:40:00,50.68,50.69,50.65,50.65,15500.0,40.748,40.756,40.7239,40.7239,15500.0
2006-11-09 14:45:00,50.65,50.65,50.58,50.59,28800.0,40.7239,40.7239,40.6676,40.6756,28800.0
2006-11-09 14:50:00,50.61,50.62,50.59,50.62,7500.0,40.6917,40.6997,40.6756,40.6997,7500.0
2006-11-09 14:55:00,50.64,50.69,50.62,50.67,16900.0,40.7158,40.756,40.6997,40.7399,16900.0
2006-11-09 15:00:00,50.67,50.71,50.62,50.69,30200.0,40.7399,40.7721,40.6997,40.756,30200.0
2006-11-09 15:05:00,50.71,50.72,50.63,50.65,14800.0,40.7721,40.7801,40.7078,40.7239,14800.0
2006-11-09 15:10:00,50.65,50.67,50.62,50.64,19500.0,40.7239,40.7399,40.6997,40.7158,19500.0
2006-11-09 15:15:00,50.63,50.66,50.59,50.61,34800.0,40.7078,40.7319,40.6756,40.6917,34800.0
2006-11-09 15:20:00,50.61,50.69,50.6,50.65,14400.0,40.6917,40.756,40.6837,40.7239,14400.0
2006-11-09 15:25:00,50.64,50.64,50.45,50.46,50400.0,40.7158,40.7158,40.5631,40.5711,50400.0
2006-11-09 15:30:00,50.47,50.58,50.45,50.58,30000.0,40.5791,40.6676,40.5631,40.6676,30000.0
2006-11-09 15:35:00,50.58,50.66,50.53,50.65,19100.0,40.6676,40.7319,40.6274,40.7239,19100.0
2006-11-09 15:40:00,50.65,50.7,50.62,50.7,30100.0,40.7239,40.7641,40.6997,40.7641,30100.0
2006-11-09 15:45:00,50.69,50.7,50.64,50.68,50300.0,40.756,40.7641,40.7158,40.748,50300.0
2006-11-09 15:50:00,50.68,50.69,50.67,50.69,31200.0,40.748,40.756,40.7399,40.756,31200.0
2006-11-09 15:55:00,50.68,50.69,50.61,50.65,34700.0,40.748,40.756,40.6917,40.7239,34700.0
2006-11-10 09:30:00,50.42,50.65,50.42,50.55,27900.0,40.5389,40.7239,40.5389,40.6435,27900.0
2006-11-10 09:35:00,50.6,50.77,50.6,50.75,14300.0,40.6837,40.8203,40.6837,40.8043,14300.0
2006-11-10 09:40:00,50.76,50.9,50.73,50.84,11100.0,40.8123,40.9249,40.7882,40.8766,11100.0
2006-11-10 09:45:00,50.85,50.85,50.65,50.66,12400.0,40.8847,40.8847,40.7239,40.7319,12400.0
2006-11-10 09:50:00,50.65,50.71,50.57,50.62,16300.0,40.7239,40.7721,40.6595,40.6997,16300.0
2006-11-10 09:55:00,50.64,50.74,50.58,50.74,12200.0,40.7158,40.7962,40.6676,40.7962,12200.0
2006-11-10 10:00:00,50.74,50.76,50.61,50.66,18500.0,40.7962,40.8123,40.6917,40.7319,18500.0
2006-11-10 10:05:00,50.67,50.73,50.67,50.7,4900.0,40.7399,40.7882,40.7399,40.7641,4900.0
2006-11-10 10:10:00,50.72,50.75,50.7,50.7,6600.0,40.7801,40.8043,40.7641,40.7641,6600.0
2006-11-10 10:15:00,50.72,50.72,50.67,50.68,4800.0,40.7801,40.7801,40.7399,40.748,4800.0
2006-11-10 10:20:00,50.68,50.68,50.57,50.57,3600.0,40.748,40.748,40.6595,40.6595,3600.0
2006-11-10 10:25:00,50.55,50.61,50.55,50.58,11800.0,40.6435,40.6917,40.6435,40.6676,11800.0
2006-11-10 10:30:00,50.58,50.59,50.5,50.51,23000.0,40.6676,40.6756,40.6033,40.6113,23000.0
2006-11-10 10:35:00,50.5,50.54,50.49,50.49,26100.0,40.6033,40.6354,40.5952,40.5952,26100.0
2006-11-10 10:40:00,50.5,50.5,50.25,50.25,14100.0,40.6033,40.6033,40.4023,40.4023,14100.0
2006-11-10 10:45:00,50.26,50.34,50.23,50.32,32300.0,40.4103,40.4746,40.3862,40.4585,32300.0
2006-11-10 10:50:00,50.34,50.36,50.23,50.3,16600.0,40.4746,40.4907,40.3862,40.4425,16600.0
2006-11-10 10:55:00,50.3,50.31,50.24,50.29,15300.0,40.4425,40.4505,40.3942,40.4344,15300.0
2006-11-10 11:00:00,50.28,50.28,50.15,50.23,28700.0,40.4264,40.4264,40.3219,40.3862,28700.0
2006-11-10 11:05:00,50.24,50.43,50.19,50.42,11900.0,40.3942,40.547,40.354,40.5389,11900.0
2006-11-10 11:10:00,50.43,50.56,50.43,50.55,7200.0,40.547,40.6515,40.547,40.6435,7200.0
2006-11-10 11:15:00,50.55,50.58,50.55,50.57,8300.0,40.6435,40.6676,40.6435,40.6595,8300.0
2006-11-10 11:20:00,50.57,50.58,50.51,50.52,8800.0,40.6595,40.6676,40.6113,40.6193,8800.0
2006-11-10 11:25:00,50.53,50.57,50.51,50.57,14400.0,40.6274,40.6595,40.6113,40.6595,14400.0
2006-11-10 11:30:00,50.57,50.72,50.57,50.72,21600.0,40.6595,40.7801,40.6595,40.7801,21600.0
2006-11-10 11:35:00,50.72,50.79,50.72,50.78,11700.0,40.7801,40.8364,40.7801,40.8284,11700.0
2006-11-10 11:40:00,50.79,50.8,50.74,50.79,10500.0,40.8364,40.8445,40.7962,40.8364,10500.0
2006-11-10 11:45:00,50.79,50.81,50.7,50.7,13100.0,40.8364,40.8525,40.7641,40.7641,13100.0
2006-11-10 11:50:00,50.75,50.79,50.72,50.77,12500.0,40.8043,40.8364,40.7801,40.8203,12500.0
2006-11-10 11:55:00,50.77,50.79,50.72,50.79,37000.0,40.8203,40.8364,40.7801,40.8364,37000.0
2006-11-10 12:00:00,50.79,50.87,50.75,50.75,12100.0,40.8364,40.9007,40.8043,40.8043,12100.0
2006-11-10 12:05:00,50.75,50.84,50.71,50.83,9400.0,40.8043,40.8766,40.7721,40.8686,9400.0
2006-11-10 12:10:00,50.84,50.94,50.82,50.84,14800.0,40.8766,40.957,40.8605,40.8766,14800.0
2006-11-10 12:15:00,50.82,50.83,50.78,50.78,4000.0,40.8605,40.8686,40.8284,40.8284,4000.0
2006-11-10 12:20:00,50.79,50.81,50.73,50.73,6700.0,40.8364,40.8525,40.7882,40.7882,6700.0
2006-11-10 12:25:00,50.73,50.8,50.73,50.78,6400.0,40.7882,40.8445,40.7882,40.8284,6400.0
2006-11-10 12:30:00,50.78,50.8,50.77,50.8,3600.0,40.8284,40.8445,40.8203,40.8445,3600.0
2006-11-10 12:35:00,50.78,50.8,50.71,50.8,12900.0,40.8284,40.8445,40.7721,40.8445,12900.0
2006-11-10 12:40:00,50.83,50.89,50.83,50.88,5000.0,40.8686,40.9168,40.8686,40.9088,5000.0
2006-11-10 12:45:00,50.88,50.93,50.88,50.93,8700.0,40.9088,40.949,40.9088,40.949,8700.0
2006-11-10 12:50:00,50.93,50.94,50.9,50.92,2600.0,40.949,40.957,40.9249,40.9409,2600.0
2006-11-10 12:55:00,50.9,50.99,50.89,50.99,9800.0,40.9249,40.9972,40.9168,40.9972,9800.0
2006-11-10 13:00:00,50.98,50.98,50.87,50.93,12100.0,40.9892,40.9892,40.9007,40.949,12100.0
2006-11-10 13:05:00,50.95,50.96,50.93,50.94,1600.0,40.9651,40.9731,40.949,40.957,1600.0
2006-11-10 13:10:00,50.95,50.97,50.93,50.95,6600.0,40.9651,40.9812,40.949,40.9651,6600.0
2006-11-10 13:15:00,50.95,50.98,50.93,50.96,9600.0,40.9651,40.9892,40.949,40.9731,9600.0
2006-11-10 13:20:00,50.96,50.98,50.95,50.95,3400.0,40.9731,40.9892,40.9651,40.9651,3400.0
2006-11-10 13:25:00,50.97,50.97,50.89,50.89,4600.0,40.9812,40.9812,40.9168,40.9168,4600.0
2006-11-10 13:30:00,50.9,50.98,50.88,50.95,17000.0,40.9249,40.9892,40.9088,40.9651,17000.0
2006-11-10 13:35:00,50.94,50.95,50.84,50.86,7200.0,40.957,40.9651,40.8766,40.8927,7200.0
2006-11-10 13:40:00,50.86,50.87,50.84,50.84,2100.0,40.8927,40.9007,40.8766,40.8766,2100.0
2006-11-10 13:45:00,50.84,50.91,50.84,50.91,9200.0,40.8766,40.9329,40.8766,40.9329,9200.0
2006-11-10 13:50:00,50.92,50.96,50.92,50.93,5400.0,40.9409,40.9731,40.9409,40.949,5400.0
2006-11-10 13:55:00,50.94,50.95,50.92,50.94,5800.0,40.957,40.9651,40.9409,40.957,5800.0
2006-11-10 14:00:00,50.94,50.96,50.91,50.94,5000.0,40.957,40.9731,40.9329,40.957,5000.0
2006-11-10 14:05:00,50.93,50.97,50.93,50.95,3100.0,40.949,40.9812,40.949,40.9651,3100.0
2006-11-10 14:10:00,50.95,51.0,50.93,50.97,5500.0,40.9651,41.0053,40.949,40.9812,5500.0
2006-11-10 14:15:00,50.97,51.03,50.96,51.03,9400.0,40.9812,41.0294,40.9731,41.0294,9400.0
2006-11-10 14:20:00,51.05,51.12,51.01,51.03,8700.0,41.0455,41.1018,41.0133,41.0294,8700.0
2006-11-10 14:25:00,51.02,51.02,50.91,51.0,17300.0,41.0214,41.0214,40.9329,41.0053,17300.0
2006-11-10 14:30:00,50.99,51.0,50.95,50.96,4300.0,40.9972,41.0053,40.9651,40.9731,4300.0
2006-11-10 14:35:00,50.96,51.02,50.96,50.99,37800.0,40.9731,41.0214,40.9731,40.9972,37800.0
2006-11-10 14:40:00,51.0,51.08,50.99,51.05,10200.0,41.0053,41.0696,40.9972,41.0455,10200.0
2006-11-10 14:45:00,51.04,51.04,51.0,51.0,6000.0,41.0374,41.0374,41.0053,41.0053,6000.0
2006-11-10 14:50:00,51.01,51.01,50.95,50.97,6500.0,41.0133,41.0133,40.9651,40.9812,6500.0
2006-11-10 14:55:00,50.98,51.02,50.98,51.01,12800.0,40.9892,41.0214,40.9892,41.0133,12800.0
2006-11-10 15:00:00,51.01,51.05,51.0,51.05,7700.0,41.0133,41.0455,41.0053,41.0455,7700.0
2006-11-10 15:05:00,51.04,51.04,51.0,51.0,8100.0,41.0374,41.0374,41.0053,41.0053,8100.0
2006-11-10 15:10:00,51.0,51.01,50.98,51.01,6600.0,41.0053,41.0133,40.9892,41.0133,6600.0
2006-11-10 15:15:00,51.02,51.03,51.0,51.01,9200.0,41.0214,41.0294,41.0053,41.0133,9200.0
2006-11-10 15:20:00,51.01,51.07,51.0,51.0,13500.0,41.0133,41.0616,41.0053,41.0053,13500.0
2006-11-10 15:25:00,51.0,51.03,51.0,51.01,10700.0,41.0053,41.0294,41.0053,41.0133,10700.0
2006-11-10 15:30:00,51.0,51.04,51.0,51.0,14000.0,41.0053,41.0374,41.0053,41.0053,14000.0
2006-11-10 15:35:00,51.0,51.03,51.0,51.0,10200.0,41.0053,41.0294,41.0053,41.0053,10200.0
2006-11-10 15:40:00,51.0,51.02,50.99,51.0,17100.0,41.0053,41.0214,40.9972,41.0053,17100.0
2006-11-10 15:45:00,51.0,51.01,51.0,51.0,16000.0,41.0053,41.0133,41.0053,41.0053,16000.0
2006-11-10 15:50:00,51.0,51.09,51.0,51.04,19500.0,41.0053,41.0776,41.0053,41.0374,19500.0
2006-11-10 15:55:00,51.04,51.08,51.03,51.05,31600.0,41.0374,41.0696,41.0294,41.0455,31600.0
2006-11-13 09:30:00,50.9,50.9,50.71,50.71,20400.0,40.9249,40.9249,40.7721,40.7721,20400.0
2006-11-13 09:35:00,50.71,50.88,50.6,50.88,20200.0,40.7721,40.9088,40.6837,40.9088,20200.0
2006-11-13 09:40:00,50.88,50.96,50.8,50.81,20200.0,40.9088,40.9731,40.8445,40.8525,20200.0
2006-11-13 09:45:00,50.81,50.81,50.68,50.68,19400.0,40.8525,40.8525,40.748,40.748,19400.0
2006-11-13 09:50:00,50.68,50.75,50.65,50.75,30300.0,40.748,40.8043,40.7239,40.8043,30300.0
2006-11-13 09:55:00,50.76,51.05,50.76,51.01,12800.0,40.8123,41.0455,40.8123,41.0133,12800.0
2006-11-13 10:00:00,51.05,51.05,50.98,51.03,4600.0,41.0455,41.0455,40.9892,41.0294,4600.0
2006-11-13 10:05:00,51.05,51.09,50.96,51.09,8600.0,41.0455,41.0776,40.9731,41.0776,8600.0
2006-11-13 10:10:00,51.14,51.3,51.14,51.29,13900.0,41.1178,41.2465,41.1178,41.2384,13900.0
2006-11-13 10:15:00,51.3,51.33,51.25,51.25,12500.0,41.2465,41.2706,41.2063,41.2063,12500.0
2006-11-13 10:20:00,51.23,51.27,51.19,51.19,6900.0,41.1902,41.2224,41.158,41.158,6900.0
2006-11-13 10:25:00,51.2,51.28,51.19,51.23,16300.0,41.1661,41.2304,41.158,41.1902,16300.0
2006-11-13 10:30:00,51.24,51.24,51.14,51.22,5600.0,41.1982,41.1982,41.1178,41.1822,5600.0
2006-11-13 10:35:00,51.22,51.24,51.19,51.19,4500.0,41.1822,41.1982,41.158,41.158,4500.0
2006-11-13 10:40:00,51.21,51.22,51.19,51.22,3800.0,41.1741,41.1822,41.158,41.1822,3800.0
2006-11-13 10:45:00,51.22,51.23,51.19,51.23,3800.0,41.1822,41.1902,41.158,41.1902,3800.0
2006-11-13 10:50:00,51.21,51.25,51.21,51.22,6400.0,41.1741,41.2063,41.1741,41.1822,6400.0
2006-11-13 10:55:00,51.22,51.24,51.17,51.17,5200.0,41.1822,41.1982,41.142,41.142,5200.0
2006-11-13 11:00:00,51.18,51.19,51.15,51.15,3700.0,41.15,41.158,41.1259,41.1259,3700.0
2006-11-13 11:05:00,51.15,51.16,51.07,51.07,2600.0,41.1259,41.1339,41.0616,41.0616,2600.0
2006-11-13 11:10:00,51.07,51.07,51.0,51.02,3000.0,41.0616,41.0616,41.0053,41.0214,3000.0
2006-11-13 11:15:00,51.03,51.03,51.0,51.01,4700.0,41.0294,41.0294,41.0053,41.0133,4700.0
2006-11-13 11:20:00,51.0,51.03,51.0,51.02,6300.0,41.0053,41.0294,41.0053,41.0214,6300.0
2006-11-13 11:25:00,51.02,51.03,50.96,51.03,11400.0,41.0214,41.0294,40.9731,41.0294,11400.0
2006-11-13 11:30:00,51.0,51.0,50.95,51.0,20500.0,41.0053,41.0053,40.9651,41.0053,20500.0
2006-11-13 11:35:00,51.0,51.01,50.98,50.98,9600.0,41.0053,41.0133,40.9892,40.9892,9600.0
2006-11-13 11:40:00,50.98,51.01,50.98,50.99,1600.0,40.9892,41.0133,40.9892,40.9972,1600.0
2006-11-13 11:45:00,51.0,51.05,50.93,51.05,8500.0,41.0053,41.0455,40.949,41.0455,8500.0
2006-11-13 11:50:00,51.05,51.08,50.98,51.0,8600.0,41.0455,41.0696,40.9892,41.0053,8600.0
2006-11-13 11:55:00,51.0,51.03,50.99,51.03,3800.0,41.0053,41.0294,40.9972,41.0294,3800.0
2006-11-13 12:00:00,51.02,51.02,50.93,50.93,5900.0,41.0214,41.0214,40.949,40.949,5900.0
2006-11-13 12:05:00,50.93,50.97,50.92,50.94,7900.0,40.949,40.9812,40.9409,40.957,7900.0
2006-11-13 12:10:00,50.95,50.97,50.94,50.96,2000.0,40.9651,40.9812,40.957,40.9731,2000.0
2006-11-13 12:15:00,50.94,50.98,50.94,50.98,3800.0,40.957,40.9892,40.957,40.9892,3800.0
2006-11-13 12:20:00,50.96,50.96,50.92,50.95,3500.0,40.9731,40.9731,40.9409,40.9651,3500.0
2006-11-13 12:25:00,50.95,50.98,50.95,50.98,4500.0,40.9651,40.9892,40.9651,40.9892,4500.0
2006-11-13 12:30:00,50.97,50.98,50.95,50.97,6000.0,40.9812,40.9892,40.9651,40.9812,6000.0
2006-11-13 12:35:00,50.99,50.99,50.95,50.97,3400.0,40.9972,40.9972,40.9651,40.9812,3400.0
2006-11-13 12:40:00,50.98,50.98,50.97,50.97,3300.0,40.9892,40.9892,40.9812,40.9812,3300.0
2006-11-13 12:45:00,50.97,50.98,50.89,50.9,7300.0,40.9812,40.9892,40.9168,40.9249,7300.0
2006-11-13 12:50:00,50.93,50.98,50.93,50.94,11200.0,40.949,40.9892,40.949,40.957,11200.0
2006-11-13 12:55:00,50.95,50.99,50.94,50.96,10700.0,40.9651,40.9972,40.957,40.9731,10700.0
2006-11-13 13:00:00,50.96,50.96,50.93,50.94,3000.0,40.9731,40.9731,40.949,40.957,3000.0
2006-11-13 13:05:00,50.95,50.95,50.91,50.94,6300.0,40.9651,40.9651,40.9329,40.957,6300.0
2006-11-13 13:10:00,50.94,50.99,50.94,50.95,9700.0,40.957,40.9972,40.957,40.9651,9700.0
2006-11-13 13:15:00,50.94,50.98,50.93,50.95,8100.0,40.957,40.9892,40.949,40.9651,8100.0
2006-11-13 13:20:00,50.95,50.98,50.94,50.96,5600.0,40.9651,40.9892,40.957,40.9731,5600.0
2006-11-13 13:25:00,50.96,50.96,50.91,50.92,4100.0,40.9731,40.9731,40.9329,40.9409,4100.0
2006-11-13 13:30:00,50.91,50.94,50.9,50.93,11300.0,40.9329,40.957,40.9249,40.949,11300.0
2006-11-13 13:35:00,50.91,50.96,50.91,50.91,11300.0,40.9329,40.9731,40.9329,40.9329,11300.0
2006-11-13 13:40:00,50.91,50.93,50.9,50.9,5100.0,40.9329,40.949,40.9249,40.9249,5100.0
2006-11-13 13:45:00,50.9,50.99,50.9,50.93,10700.0,40.9249,40.9972,40.9249,40.949,10700.0
2006-11-13 13:50:00,50.93,50.99,50.9,50.96,19000.0,40.949,40.9972,40.9249,40.9731,19000.0
2006-11-13 13:55:00,50.96,50.99,50.94,50.94,7200.0,40.9731,40.9972,40.957,40.957,7200.0
2006-11-13 14:00:00,50.94,50.95,50.91,50.91,6600.0,40.957,40.9651,40.9329,40.9329,6600.0
2006-11-13 14:05:00,50.92,50.99,50.92,50.96,11200.0,40.9409,40.9972,40.9409,40.9731,11200.0
2006-11-13 14:10:00,50.97,50.97,50.92,50.93,8700.0,40.9812,40.9812,40.9409,40.949,8700.0
2006-11-13 14:15:00,50.93,50.99,50.92,50.92,19400.0,40.949,40.9972,40.9409,40.9409,19400.0
2006-11-13 14:20:00,50.94,50.97,50.94,50.95,3800.0,40.957,40.9812,40.957,40.9651,3800.0
2006-11-13 14:25:00,50.97,50.97,50.94,50.95,6100.0,40.9812,40.9812,40.957,40.9651,6100.0
2006-11-13 14:30:00,50.95,50.98,50.94,50.98,6900.0,40.9651,40.9892,40.957,40.9892,6900.0
2006-11-13 14:35:00,50.98,50.98,50.9,50.9,11000.0,40.9892,40.9892,40.9249,40.9249,11000.0
2006-11-13 14:40:00,50.91,50.96,50.9,50.93,8600.0,40.9329,40.9731,40.9249,40.949,8600.0
2006-11-13 14:45:00,50.94,50.97,50.9,50.94,8000.0,40.957,40.9812,40.9249,40.957,8000.0
2006-11-13 14:50:00,50.94,50.99,50.91,50.92,16300.0,40.957,40.9972,40.9329,40.9409,16300.0
2006-11-13 14:55:00,50.93,50.97,50.93,50.96,5400.0,40.949,40.9812,40.949,40.9731,5400.0
2006-11-13 15:00:00,50.95,50.98,50.9,50.96,26400.0,40.9651,40.9892,40.9249,40.9731,26400.0
2006-11-13 15:05:00,50.95,50.98,50.93,50.93,7500.0,40.9651,40.9892,40.949,40.949,7500.0
2006-11-13 15:10:00,50.92,50.95,50.89,50.92,6300.0,40.9409,40.9651,40.9168,40.9409,6300.0
2006-11-13 15:15:00,50.91,50.93,50.89,50.89,8700.0,40.9329,40.949,40.9168,40.9168,8700.0
2006-11-13 15:20:00,50.92,50.92,50.9,50.92,6700.0,40.9409,40.9409,40.9249,40.9409,6700.0
2006-11-13 15:25:00,50.9,50.94,50.88,50.94,14300.0,40.9249,40.957,40.9088,40.957,14300.0
2006-11-13 15:30:00,50.93,50.96,50.9,50.95,17200.0,40.949,40.9731,40.9249,40.9651,17200.0
2006-11-13 15:35:00,50.94,50.96,50.92,50.96,13400.0,40.957,40.9731,40.9409,40.9731,13400.0
2006-11-13 15:40:00,50.95,50.99,50.93,50.97,20700.0,40.9651,40.9972,40.949,40.9812,20700.0
2006-11-13 15:45:00,50.97,50.99,50.94,50.97,13100.0,40.9812,40.9972,40.957,40.9812,13100.0
2006-11-13 15:50:00,50.96,50.98,50.75,50.91,101000.0,40.9731,40.9892,40.8043,40.9329,101000.0
2006-11-13 15:55:00,50.91,50.96,50.91,50.95,18300.0,40.9329,40.9731,40.9329,40.9651,18300.0
2006-11-14 09:30:00,50.96,50.96,50.78,50.78,15400.0,40.9731,40.9731,40.8284,40.8284,15400.0
2006-11-14 09:35:00,50.77,51.01,50.77,50.94,10100.0,40.8203,41.0133,40.8203,40.957,10100.0
2006-11-14 09:40:00,50.92,50.98,50.89,50.98,13100.0,40.9409,40.9892,40.9168,40.9892,13100.0
2006-11-14 09:45:00,50.99,51.03,50.93,50.95,11100.0,40.9972,41.0294,40.949,40.9651,11100.0
2006-11-14 09:50:00,50.95,51.13,50.94,51.12,23600.0,40.9651,41.1098,40.957,41.1018,23600.0
2006-11-14 09:55:00,51.15,51.15,51.06,51.12,14600.0,41.1259,41.1259,41.0535,41.1018,14600.0
2006-11-14 10:00:00,51.12,51.24,51.1,51.21,64500.0,41.1018,41.1982,41.0857,41.1741,64500.0
2006-11-14 10:05:00,51.21,51.27,51.2,51.27,14900.0,41.1741,41.2224,41.1661,41.2224,14900.0
2006-11-14 10:10:00,51.28,51.31,51.1,51.19,44300.0,41.2304,41.2545,41.0857,41.158,44300.0
2006-11-14 10:15:00,51.19,51.26,51.15,51.15,33200.0,41.158,41.2143,41.1259,41.1259,33200.0
2006-11-14 10:20:00,51.14,51.15,51.07,51.09,20700.0,41.1178,41.1259,41.0616,41.0776,20700.0
2006-11-14 10:25:00,51.08,51.08,51.0,51.03,9500.0,41.0696,41.0696,41.0053,41.0294,9500.0
2006-11-14 10:30:00,51.04,51.04,50.94,50.98,54800.0,41.0374,41.0374,40.957,40.9892,54800.0
2006-11-14 10:35:00,50.96,50.99,50.92,50.92,15900.0,40.9731,40.9972,40.9409,40.9409,15900.0
2006-11-14 10:40:00,50.93,50.94,50.85,50.86,14800.0,40.949,40.957,40.8847,40.8927,14800.0
2006-11-14 10:45:00,50.85,50.91,50.84,50.86,23500.0,40.8847,40.9329,40.8766,40.8927,23500.0
2006-11-14 10:50:00,50.86,51.0,50.86,50.96,15100.0,40.8927,41.0053,40.8927,40.9731,15100.0
2006-11-14 10:55:00,50.96,50.99,50.95,50.97,6600.0,40.9731,40.9972,40.9651,40.9812,6600.0
2006-11-14 11:00:00,50.97,51.0,50.94,50.97,12900.0,40.9812,41.0053,40.957,40.9812,12900.0
2006-11-14 11:05:00,50.94,51.0,50.89,50.93,30300.0,40.957,41.0053,40.9168,40.949,30300.0
2006-11-14 11:10:00,50.96,50.96,50.89,50.92,4800.0,40.9731,40.9731,40.9168,40.9409,4800.0
2006-11-14 11:15:00,50.92,50.97,50.89,50.93,6300.0,40.9409,40.9812,40.9168,40.949,6300.0
2006-11-14 11:20:00,50.9,50.94,50.9,50.91,5700.0,40.9249,40.957,40.9249,40.9329,5700.0
2006-11-14 11:25:00,50.9,50.94,50.88,50.9,3700.0,40.9249,40.957,40.9088,40.9249,3700.0
2006-11-14 11:30:00,50.9,50.91,50.87,50.88,7800.0,40.9249,40.9329,40.9007,40.9088,7800.0
2006-11-14 11:35:00,50.89,50.89,50.83,50.84,7700.0,40.9168,40.9168,40.8686,40.8766,7700.0
2006-11-14 11:40:00,50.83,50.89,50.83,50.85,9200.0,40.8686,40.9168,40.8686,40.8847,9200.0
2006-11-14 11:45:00,50.85,50.85,50.8,50.85,10900.0,40.8847,40.8847,40.8445,40.8847,10900.0
2006-11-14 11:50:00,50.85,50.94,50.85,50.94,10100.0,40.8847,40.957,40.8847,40.957,10100.0
2006-11-14 11:55:00,50.93,50.93,50.9,50.92,3300.0,40.949,40.949,40.9249,40.9409,3300.0
2006-11-14 12:00:00,50.93,50.94,50.89,50.91,14800.0,40.949,40.957,40.9168,40.9329,14800.0
2006-11-14 12:05:00,50.9,50.92,50.9,50.91,2900.0,40.9249,40.9409,40.9249,40.9329,2900.0
2006-11-14 12:10:00,50.93,50.94,50.9,50.9,2300.0,40.949,40.957,40.9249,40.9249,2300.0
2006-11-14 12:15:00,50.9,50.92,50.88,50.91,3900.0,40.9249,40.9409,40.9088,40.9329,3900.0
2006-11-14 12:20:00,50.93,50.94,50.92,50.94,1800.0,40.949,40.957,40.9409,40.957,1800.0
2006-11-14 12:25:00,50.93,50.94,50.91,50.94,3500.0,40.949,40.957,40.9329,40.957,3500.0
2006-11-14 12:30:00,50.94,51.0,50.94,51.0,11000.0,40.957,41.0053,40.957,41.0053,11000.0
2006-11-14 12:35:00,51.0,51.05,51.0,51.04,6500.0,41.0053,41.0455,41.0053,41.0374,6500.0
2006-11-14 12:40:00,51.04,51.07,51.02,51.04,12200.0,41.0374,41.0616,41.0214,41.0374,12200.0
2006-11-14 12:45:00,51.02,51.07,51.02,51.05,8000.0,41.0214,41.0616,41.0214,41.0455,8000.0
2006-11-14 12:50:00,51.05,51.05,51.02,51.04,1600.0,41.0455,41.0455,41.0214,41.0374,1600.0
2006-11-14 12:55:00,51.03,51.1,51.02,51.06,6100.0,41.0294,41.0857,41.0214,41.0535,6100.0
2006-11-14 13:00:00,51.06,51.07,50.96,50.98,6800.0,41.0535,41.0616,40.9731,40.9892,6800.0
2006-11-14 13:05:00,50.98,51.04,50.97,51.04,8500.0,40.9892,41.0374,40.9812,41.0374,8500.0
2006-11-14 13:10:00,51.02,51.02,50.99,51.0,6700.0,41.0214,41.0214,40.9972,41.0053,6700.0
2006-11-14 13:15:00,51.0,51.04,51.0,51.04,3000.0,41.0053,41.0374,41.0053,41.0374,3000.0
2006-11-14 13:20:00,51.04,51.08,51.04,51.06,2300.0,41.0374,41.0696,41.0374,41.0535,2300.0
2006-11-14 13:25:00,51.06,51.07,51.03,51.04,2900.0,41.0535,41.0616,41.0294,41.0374,2900.0
2006-11-14 13:30:00,51.0,51.03,51.0,51.02,7900.0,41.0053,41.0294,41.0053,41.0214,7900.0
2006-11-14 13:35:00,51.03,51.03,51.0,51.02,5300.0,41.0294,41.0294,41.0053,41.0214,5300.0
2006-11-14 13:40:00,51.01,51.03,51.01,51.02,1500.0,41.0133,41.0294,41.0133,41.0214,1500.0
2006-11-14 13:45:00,51.02,51.04,51.0,51.04,6600.0,41.0214,41.0374,41.0053,41.0374,6600.0
2006-11-14 13:50:00,51.02,51.04,50.98,50.99,7000.0,41.0214,41.0374,40.9892,40.9972,7000.0
2006-11-14 13:55:00,50.99,51.01,50.98,51.01,2400.0,40.9972,41.0133,40.9892,41.0133,2400.0
2006-11-14 14:00:00,51.0,51.0,50.91,50.95,15600.0,41.0053,41.0053,40.9329,40.9651,15600.0
2006-11-14 14:05:00,50.96,50.97,50.93,50.97,5100.0,40.9731,40.9812,40.949,40.9812,5100.0
2006-11-14 14:10:00,50.98,51.02,50.97,50.98,6900.0,40.9892,41.0214,40.9812,40.9892,6900.0
2006-11-14 14:15:00,50.97,50.97,50.95,50.95,2400.0,40.9812,40.9812,40.9651,40.9651,2400.0
2006-11-14 14:20:00,50.95,50.95,50.89,50.91,5900.0,40.9651,40.9651,40.9168,40.9329,5900.0
2006-11-14 14:25:00,50.91,51.0,50.91,51.0,10100.0,40.9329,41.0053,40.9329,41.0053,10100.0
2006-11-14 14:30:00,51.0,51.01,50.95,50.96,12700.0,41.0053,41.0133,40.9651,40.9731,12700.0
2006-11-14 14:35:00,50.96,51.06,50.95,51.05,7800.0,40.9731,41.0535,40.9651,41.0455,7800.0
2006-11-14 14:40:00,51.06,51.23,51.06,51.23,18000.0,41.0535,41.1902,41.0535,41.1902,18000.0
2006-11-14 14:45:00,51.21,51.26,51.19,51.25,9800.0,41.1741,41.2143,41.158,41.2063,9800.0
2006-11-14 14:50:00,51.25,51.3,51.19,51.19,49600.0,41.2063,41.2465,41.158,41.158,49600.0
2006-11-14 14:55:00,51.19,51.29,51.18,51.29,11800.0,41.158,41.2384,41.15,41.2384,11800.0
2006-11-14 15:00:00,51.29,51.37,51.29,51.37,13900.0,41.2384,41.3028,41.2384,41.3028,13900.0
2006-11-14 15:05:00,51.36,51.37,51.35,51.37,10700.0,41.2947,41.3028,41.2867,41.3028,10700.0
2006-11-14 15:10:00,51.37,51.37,51.3,51.33,15700.0,41.3028,41.3028,41.2465,41.2706,15700.0
2006-11-14 15:15:00,51.32,51.36,51.32,51.34,10600.0,41.2626,41.2947,41.2626,41.2786,10600.0
2006-11-14 15:20:00,51.34,51.38,51.32,51.32,6600.0,41.2786,41.3108,41.2626,41.2626,6600.0
2006-11-14 15:25:00,51.32,51.33,51.32,51.33,3900.0,41.2626,41.2706,41.2626,41.2706,3900.0
2006-11-14 15:30:00,51.33,51.37,51.31,51.36,15400.0,41.2706,41.3028,41.2545,41.2947,15400.0
2006-11-14 15:35:00,51.36,51.45,51.35,51.44,10000.0,41.2947,41.3671,41.2867,41.359,10000.0
2006-11-14 15:40:00,51.44,51.44,51.26,51.27,22900.0,41.359,41.359,41.2143,41.2224,22900.0
2006-11-14 15:45:00,51.25,51.27,51.2,51.27,20500.0,41.2063,41.2224,41.1661,41.2224,20500.0
2006-11-14 15:50:00,51.26,51.41,51.22,51.4,23800.0,41.2143,41.3349,41.1822,41.3269,23800.0
2006-11-14 15:55:00,51.38,51.39,51.34,51.38,25300.0,41.3108,41.3188,41.2786,41.3108,25300.0
2006-11-15 09:30:00,52.4,52.7,52.23,52.6,101200.0,42.1309,42.3721,41.9942,42.2917,101200.0
2006-11-15 09:35:00,52.51,52.73,52.38,52.38,36100.0,42.2193,42.3962,42.1148,42.1148,36100.0
2006-11-15 09:40:00,52.39,52.62,52.38,52.55,45600.0,42.1229,42.3078,42.1148,42.2515,45600.0
2006-11-15 09:45:00,52.55,52.56,52.44,52.45,23300.0,42.2515,42.2596,42.1631,42.1711,23300.0
2006-11-15 09:50:00,52.44,52.5,52.44,52.48,21000.0,42.1631,42.2113,42.1631,42.1952,21000.0
2006-11-15 09:55:00,52.48,52.57,52.43,52.57,28900.0,42.1952,42.2676,42.155,42.2676,28900.0
2006-11-15 10:00:00,52.57,52.89,52.56,52.89,69000.0,42.2676,42.5249,42.2596,42.5249,69000.0
2006-11-15 10:05:00,52.86,52.88,52.71,52.74,24700.0,42.5008,42.5168,42.3802,42.4043,24700.0
2006-11-15 10:10:00,52.73,52.78,52.72,52.76,25000.0,42.3962,42.4364,42.3882,42.4204,25000.0
2006-11-15 10:15:00,52.75,52.8,52.74,52.75,13500.0,42.4123,42.4525,42.4043,42.4123,13500.0
2006-11-15 10:20:00,52.75,52.76,52.73,52.73,16800.0,42.4123,42.4204,42.3962,42.3962,16800.0
2006-11-15 10:25:00,52.73,52.73,52.6,52.61,26500.0,42.3962,42.3962,42.2917,42.2998,26500.0
2006-11-15 10:30:00,52.61,52.61,52.58,52.58,21800.0,42.2998,42.2998,42.2756,42.2756,21800.0
2006-11-15 10:35:00,52.59,52.6,52.49,52.51,34400.0,42.2837,42.2917,42.2033,42.2193,34400.0
2006-11-15 10:40:00,52.52,52.57,52.5,52.53,23700.0,42.2274,42.2676,42.2113,42.2354,23700.0
2006-11-15 10:45:00,52.53,52.55,52.52,52.52,14000.0,42.2354,42.2515,42.2274,42.2274,14000.0
2006-11-15 10:50:00,52.51,52.58,52.49,52.58,25700.0,42.2193,42.2756,42.2033,42.2756,25700.0
2006-11-15 10:55:00,52.57,52.62,52.57,52.59,12000.0,42.2676,42.3078,42.2676,42.2837,12000.0
2006-11-15 11:00:00,52.59,52.62,52.54,52.56,18100.0,42.2837,42.3078,42.2435,42.2596,18100.0
2006-11-15 11:05:00,52.56,52.58,52.54,52.55,8700.0,42.2596,42.2756,42.2435,42.2515,8700.0
2006-11-15 11:10:00,52.56,52.59,52.55,52.57,27000.0,42.2596,42.2837,42.2515,42.2676,27000.0
2006-11-15 11:15:00,52.56,52.61,52.54,52.6,18000.0,42.2596,42.2998,42.2435,42.2917,18000.0
2006-11-15 11:20:00,52.59,52.6,52.54,52.58,13700.0,42.2837,42.2917,42.2435,42.2756,13700.0
2006-11-15 11:25:00,52.58,52.6,52.56,52.58,9700.0,42.2756,42.2917,42.2596,42.2756,9700.0
2006-11-15 11:30:00,52.58,52.6,52.56,52.58,15600.0,42.2756,42.2917,42.2596,42.2756,15600.0
2006-11-15 11:35:00,52.58,52.58,52.51,52.52,19700.0,42.2756,42.2756,42.2193,42.2274,19700.0
2006-11-15 11:40:00,52.53,52.55,52.5,52.54,30600.0,42.2354,42.2515,42.2113,42.2435,30600.0
2006-11-15 11:45:00,52.54,52.55,52.53,52.54,5400.0,42.2435,42.2515,42.2354,42.2435,5400.0
2006-11-15 11:50:00,52.54,52.55,52.48,52.49,19300.0,42.2435,42.2515,42.1952,42.2033,19300.0
2006-11-15 11:55:00,52.49,52.57,52.44,52.57,25600.0,42.2033,42.2676,42.1631,42.2676,25600.0
2006-11-15 12:00:00,52.54,52.59,52.54,52.55,16300.0,42.2435,42.2837,42.2435,42.2515,16300.0
2006-11-15 12:05:00,52.55,52.56,52.53,52.54,13600.0,42.2515,42.2596,42.2354,42.2435,13600.0
2006-11-15 12:10:00,52.53,52.57,52.52,52.57,15900.0,42.2354,42.2676,42.2274,42.2676,15900.0
2006-11-15 12:15:00,52.57,52.66,52.57,52.64,16200.0,42.2676,42.34,42.2676,42.3239,16200.0
2006-11-15 12:20:00,52.64,52.66,52.63,52.65,16900.0,42.3239,42.34,42.3158,42.3319,16900.0
2006-11-15 12:25:00,52.63,52.64,52.56,52.56,11600.0,42.3158,42.3239,42.2596,42.2596,11600.0
2006-11-15 12:30:00,52.56,52.56,52.52,52.56,21100.0,42.2596,42.2596,42.2274,42.2596,21100.0
2006-11-15 12:35:00,52.56,52.56,52.53,52.54,6200.0,42.2596,42.2596,42.2354,42.2435,6200.0
2006-11-15 12:40:00,52.54,52.54,52.47,52.47,13000.0,42.2435,42.2435,42.1872,42.1872,13000.0
2006-11-15 12:45:00,52.47,52.47,52.38,52.39,20100.0,42.1872,42.1872,42.1148,42.1229,20100.0
2006-11-15 12:50:00,52.39,52.43,52.37,52.42,17300.0,42.1229,42.155,42.1068,42.147,17300.0
2006-11-15 12:55:00,52.42,52.45,52.42,52.43,10200.0,42.147,42.1711,42.147,42.155,10200.0
2006-11-15 13:00:00,52.42,52.46,52.42,52.44,23200.0,42.147,42.1791,42.147,42.1631,23200.0
2006-11-15 13:05:00,52.44,52.45,52.43,52.45,6700.0,42.1631,42.1711,42.155,42.1711,6700.0
2006-11-15 13:10:00,52.45,52.46,52.41,52.45,14900.0,42.1711,42.1791,42.1389,42.1711,14900.0
2006-11-15 13:15:00,52.45,52.49,52.45,52.46,16500.0,42.1711,42.2033,42.1711,42.1791,16500.0
2006-11-15 13:20:00,52.47,52.47,52.44,52.45,7800.0,42.1872,42.1872,42.1631,42.1711,7800.0
2006-11-15 13:25:00,52.46,52.46,52.39,52.43,15900.0,42.1791,42.1791,42.1229,42.155,15900.0
2006-11-15 13:30:00,52.43,52.45,52.43,52.44,8400.0,42.155,42.1711,42.155,42.1631,8400.0
2006-11-15 13:35:00,52.44,52.47,52.43,52.46,16500.0,42.1631,42.1872,42.155,42.1791,16500.0
2006-11-15 13:40:00,52.47,52.47,52.43,52.45,10800.0,42.1872,42.1872,42.155,42.1711,10800.0
2006-11-15 13:45:00,52.45,52.48,52.45,52.47,20500.0,42.1711,42.1952,42.1711,42.1872,20500.0
2006-11-15 13:50:00,52.46,52.49,52.45,52.48,12800.0,42.1791,42.2033,42.1711,42.1952,12800.0
2006-11-15 13:55:00,52.48,52.5,52.44,52.45,23600.0,42.1952,42.2113,42.1631,42.1711,23600.0
2006-11-15 14:00:00,52.45,52.46,52.41,52.43,21100.0,42.1711,42.1791,42.1389,42.155,21100.0
2006-11-15 14:05:00,52.43,52.43,52.39,52.42,28900.0,42.155,42.155,42.1229,42.147,28900.0
2006-11-15 14:10:00,52.42,52.49,52.42,52.49,38400.0,42.147,42.2033,42.147,42.2033,38400.0
2006-11-15 14:15:00,52.5,52.54,52.47,52.47,18400.0,42.2113,42.2435,42.1872,42.1872,18400.0
2006-11-15 14:20:00,52.47,52.47,52.41,52.43,9300.0,42.1872,42.1872,42.1389,42.155,9300.0
2006-11-15 14:25:00,52.43,52.44,52.33,52.34,14700.0,42.155,42.1631,42.0746,42.0827,14700.0
2006-11-15 14:30:00,52.33,52.37,52.31,52.37,15200.0,42.0746,42.1068,42.0585,42.1068,15200.0
2006-11-15 14:35:00,52.38,52.38,52.24,52.28,26200.0,42.1148,42.1148,42.0023,42.0344,26200.0
2006-11-15 14:40:00,52.28,52.33,52.28,52.31,17900.0,42.0344,42.0746,42.0344,42.0585,17900.0
2006-11-15 14:45:00,52.31,52.32,52.28,52.3,9500.0,42.0585,42.0666,42.0344,42.0505,9500.0
2006-11-15 14:50:00,52.29,52.3,52.18,52.19,20100.0,42.0425,42.0505,41.954,41.9621,20100.0
2006-11-15 14:55:00,52.2,52.25,52.19,52.21,14400.0,41.9701,42.0103,41.9621,41.9781,14400.0
2006-11-15 15:00:00,52.23,52.23,52.18,52.19,13400.0,41.9942,41.9942,41.954,41.9621,13400.0
2006-11-15 15:05:00,52.18,52.2,52.18,52.18,17200.0,41.954,41.9701,41.954,41.954,17200.0
2006-11-15 15:10:00,52.18,52.19,52.12,52.14,30500.0,41.954,41.9621,41.9058,41.9219,30500.0
2006-11-15 15:15:00,52.14,52.16,52.13,52.14,11900.0,41.9219,41.9379,41.9138,41.9219,11900.0
2006-11-15 15:20:00,52.14,52.23,52.13,52.19,18800.0,41.9219,41.9942,41.9138,41.9621,18800.0
2006-11-15 15:25:00,52.19,52.19,52.09,52.11,25100.0,41.9621,41.9621,41.8817,41.8977,25100.0
2006-11-15 15:30:00,52.11,52.11,52.06,52.06,19400.0,41.8977,41.8977,41.8575,41.8575,19400.0
2006-11-15 15:35:00,52.06,52.07,52.01,52.03,22100.0,41.8575,41.8656,41.8173,41.8334,22100.0
2006-11-15 15:40:00,52.04,52.04,51.92,51.93,24100.0,41.8415,41.8415,41.745,41.753,24100.0
2006-11-15 15:45:00,51.93,51.98,51.87,51.88,28200.0,41.753,41.7932,41.7048,41.7128,28200.0
2006-11-15 15:50:00,51.89,51.98,51.88,51.98,32300.0,41.7209,41.7932,41.7128,41.7932,32300.0
2006-11-15 15:55:00,51.98,52.08,51.97,52.07,44000.0,41.7932,41.8736,41.7852,41.8656,44000.0
2006-11-16 09:30:00,52.5,52.5,52.25,52.3,36500.0,42.2113,42.2113,42.0103,42.0505,36500.0
2006-11-16 09:35:00,52.28,52.33,52.28,52.28,7300.0,42.0344,42.0746,42.0344,42.0344,7300.0
2006-11-16 09:40:00,52.27,52.27,52.13,52.14,13600.0,42.0264,42.0264,41.9138,41.9219,13600.0
2006-11-16 09:45:00,52.15,52.24,52.13,52.2,8700.0,41.9299,42.0023,41.9138,41.9701,8700.0
2006-11-16 09:50:00,52.21,52.22,52.03,52.07,27300.0,41.9781,41.9862,41.8334,41.8656,27300.0
2006-11-16 09:55:00,52.11,52.24,52.1,52.16,113900.0,41.8977,42.0023,41.8897,41.9379,113900.0
2006-11-16 10:00:00,52.17,52.18,52.02,52.1,56200.0,41.946,41.954,41.8254,41.8897,56200.0
2006-11-16 10:05:00,52.11,52.15,52.01,52.15,28600.0,41.8977,41.9299,41.8173,41.9299,28600.0
2006-11-16 10:10:00,52.14,52.17,52.13,52.13,5200.0,41.9219,41.946,41.9138,41.9138,5200.0
2006-11-16 10:15:00,52.16,52.17,52.06,52.08,3200.0,41.9379,41.946,41.8575,41.8736,3200.0
2006-11-16 10:20:00,52.07,52.15,52.06,52.14,11900.0,41.8656,41.9299,41.8575,41.9219,11900.0
2006-11-16 10:25:00,52.14,52.16,52.07,52.07,28200.0,41.9219,41.9379,41.8656,41.8656,28200.0
2006-11-16 10:30:00,52.07,52.1,52.06,52.07,8400.0,41.8656,41.8897,41.8575,41.8656,8400.0
2006-11-16 10:35:00,52.1,52.12,52.07,52.09,11800.0,41.8897,41.9058,41.8656,41.8817,11800.0
2006-11-16 10:40:00,52.1,52.11,52.05,52.05,52300.0,41.8897,41.8977,41.8495,41.8495,52300.0
2006-11-16 10:45:00,52.05,52.06,52.01,52.01,24600.0,41.8495,41.8575,41.8173,41.8173,24600.0
2006-11-16 10:50:00,52.01,52.02,51.93,51.94,10600.0,41.8173,41.8254,41.753,41.7611,10600.0
2006-11-16 10:55:00,51.94,51.99,51.93,51.99,8800.0,41.7611,41.8013,41.753,41.8013,8800.0
2006-11-16 11:00:00,51.99,52.03,51.97,52.02,5900.0,41.8013,41.8334,41.7852,41.8254,5900.0
2006-11-16 11:05:00,52.02,52.08,52.02,52.03,6200.0,41.8254,41.8736,41.8254,41.8334,6200.0
2006-11-16 11:10:00,52.0,52.0,51.99,52.0,30500.0,41.8093,41.8093,41.8013,41.8093,30500.0
2006-11-16 11:15:00,52.0,52.0,51.97,52.0,30100.0,41.8093,41.8093,41.7852,41.8093,30100.0
2006-11-16 11:20:00,52.0,52.0,51.97,52.0,9100.0,41.8093,41.8093,41.7852,41.8093,9100.0
2006-11-16 11:25:00,52.0,52.01,51.99,52.01,6400.0,41.8093,41.8173,41.8013,41.8173,6400.0
2006-11-16 11:30:00,52.01,52.06,51.97,52.02,25000.0,41.8173,41.8575,41.7852,41.8254,25000.0
2006-11-16 11:35:00,52.05,52.08,52.02,52.07,4400.0,41.8495,41.8736,41.8254,41.8656,4400.0
2006-11-16 11:40:00,52.08,52.15,52.08,52.13,8500.0,41.8736,41.9299,41.8736,41.9138,8500.0
2006-11-16 11:45:00,52.13,52.19,52.11,52.17,6800.0,41.9138,41.9621,41.8977,41.946,6800.0
2006-11-16 11:50:00,52.18,52.18,52.13,52.17,3600.0,41.954,41.954,41.9138,41.946,3600.0
2006-11-16 11:55:00,52.16,52.16,52.07,52.08,9800.0,41.9379,41.9379,41.8656,41.8736,9800.0
2006-11-16 12:00:00,52.08,52.12,52.06,52.11,12000.0,41.8736,41.9058,41.8575,41.8977,12000.0
2006-11-16 12:05:00,52.11,52.21,52.1,52.21,7300.0,41.8977,41.9781,41.8897,41.9781,7300.0
2006-11-16 12:10:00,52.2,52.21,52.15,52.15,13700.0,41.9701,41.9781,41.9299,41.9299,13700.0
2006-11-16 12:15:00,52.15,52.18,52.14,52.17,7100.0,41.9299,41.954,41.9219,41.946,7100.0
2006-11-16 12:20:00,52.17,52.18,52.12,52.16,7900.0,41.946,41.954,41.9058,41.9379,7900.0
2006-11-16 12:25:00,52.16,52.19,52.14,52.15,5400.0,41.9379,41.9621,41.9219,41.9299,5400.0
2006-11-16 12:30:00,52.14,52.17,52.12,52.16,6900.0,41.9219,41.946,41.9058,41.9379,6900.0
2006-11-16 12:35:00,52.16,52.18,52.15,52.17,5100.0,41.9379,41.954,41.9299,41.946,5100.0
2006-11-16 12:40:00,52.18,52.19,52.15,52.16,5700.0,41.954,41.9621,41.9299,41.9379,5700.0
2006-11-16 12:45:00,52.16,52.2,52.16,52.17,7900.0,41.9379,41.9701,41.9379,41.946,7900.0
2006-11-16 12:50:00,52.16,52.18,52.12,52.17,6200.0,41.9379,41.954,41.9058,41.946,6200.0
2006-11-16 12:55:00,52.15,52.16,52.13,52.14,3000.0,41.9299,41.9379,41.9138,41.9219,3000.0
2006-11-16 13:00:00,52.14,52.15,52.11,52.13,4400.0,41.9219,41.9299,41.8977,41.9138,4400.0
2006-11-16 13:05:00,52.13,52.19,52.12,52.19,9900.0,41.9138,41.9621,41.9058,41.9621,9900.0
2006-11-16 13:10:00,52.19,52.19,52.15,52.19,11400.0,41.9621,41.9621,41.9299,41.9621,11400.0
2006-11-16 13:15:00,52.19,52.2,52.17,52.17,4000.0,41.9621,41.9701,41.946,41.946,4000.0
2006-11-16 13:20:00,52.19,52.19,52.12,52.15,4300.0,41.9621,41.9621,41.9058,41.9299,4300.0
2006-11-16 13:25:00,52.15,52.18,52.13,52.18,6700.0,41.9299,41.954,41.9138,41.954,6700.0
2006-11-16 13:30:00,52.17,52.21,52.15,52.21,8000.0,41.946,41.9781,41.9299,41.9781,8000.0
2006-11-16 13:35:00,52.22,52.23,52.17,52.22,8700.0,41.9862,41.9942,41.946,41.9862,8700.0
2006-11-16 13:40:00,52.22,52.23,52.18,52.2,5800.0,41.9862,41.9942,41.954,41.9701,5800.0
2006-11-16 13:45:00,52.19,52.28,52.19,52.27,22200.0,41.9621,42.0344,41.9621,42.0264,22200.0
2006-11-16 13:50:00,52.27,52.28,52.22,52.23,10900.0,42.0264,42.0344,41.9862,41.9942,10900.0
2006-11-16 13:55:00,52.23,52.26,52.19,52.23,10800.0,41.9942,42.0183,41.9621,41.9942,10800.0
2006-11-16 14:00:00,52.24,52.26,52.15,52.18,11600.0,42.0023,42.0183,41.9299,41.954,11600.0
2006-11-16 14:05:00,52.19,52.2,52.14,52.19,5900.0,41.9621,41.9701,41.9219,41.9621,5900.0
2006-11-16 14:10:00,52.18,52.24,52.17,52.24,6000.0,41.954,42.0023,41.946,42.0023,6000.0
2006-11-16 14:15:00,52.23,52.25,52.2,52.2,7500.0,41.9942,42.0103,41.9701,41.9701,7500.0
2006-11-16 14:20:00,52.2,52.28,52.2,52.27,7100.0,41.9701,42.0344,41.9701,42.0264,7100.0
2006-11-16 14:25:00,52.27,52.32,52.26,52.26,7400.0,42.0264,42.0666,42.0183,42.0183,7400.0
2006-11-16 14:30:00,52.25,52.28,52.23,52.25,4900.0,42.0103,42.0344,41.9942,42.0103,4900.0
2006-11-16 14:35:00,52.26,52.28,52.23,52.25,3800.0,42.0183,42.0344,41.9942,42.0103,3800.0
2006-11-16 14:40:00,52.27,52.3,52.24,52.24,10000.0,42.0264,42.0505,42.0023,42.0023,10000.0
2006-11-16 14:45:00,52.22,52.31,52.2,52.3,30200.0,41.9862,42.0585,41.9701,42.0505,30200.0
2006-11-16 14:50:00,52.3,52.31,52.27,52.3,16400.0,42.0505,42.0585,42.0264,42.0505,16400.0
2006-11-16 14:55:00,52.28,52.32,52.28,52.32,8900.0,42.0344,42.0666,42.0344,42.0666,8900.0
2006-11-16 15:00:00,52.3,52.33,52.28,52.29,7300.0,42.0505,42.0746,42.0344,42.0425,7300.0
2006-11-16 15:05:00,52.3,52.32,52.28,52.31,11000.0,42.0505,42.0666,42.0344,42.0585,11000.0
2006-11-16 15:10:00,52.29,52.35,52.28,52.35,12100.0,42.0425,42.0907,42.0344,42.0907,12100.0
2006-11-16 15:15:00,52.34,52.38,52.31,52.36,6800.0,42.0827,42.1148,42.0585,42.0987,6800.0
2006-11-16 15:20:00,52.37,52.37,52.29,52.31,8400.0,42.1068,42.1068,42.0425,42.0585,8400.0
2006-11-16 15:25:00,52.31,52.32,52.24,52.3,17100.0,42.0585,42.0666,42.0023,42.0505,17100.0
2006-11-16 15:30:00,52.3,52.33,52.28,52.3,17600.0,42.0505,42.0746,42.0344,42.0505,17600.0
2006-11-16 15:35:00,52.3,52.32,52.27,52.29,6500.0,42.0505,42.0666,42.0264,42.0425,6500.0
2006-11-16 15:40:00,52.28,52.31,52.27,52.3,16600.0,42.0344,42.0585,42.0264,42.0505,16600.0
2006-11-16 15:45:00,52.3,52.38,52.28,52.28,21300.0,42.0505,42.1148,42.0344,42.0344,21300.0
2006-11-16 15:50:00,52.27,52.29,52.24,52.25,19700.0,42.0264,42.0425,42.0023,42.0103,19700.0
2006-11-16 15:55:00,52.24,52.28,52.2,52.25,22100.0,42.0023,42.0344,41.9701,42.0103,22100.0
2006-11-17 09:30:00,52.15,52.24,52.12,52.19,150900.0,41.9299,42.0023,41.9058,41.9621,150900.0
2006-11-17 09:35:00,52.2,52.28,52.18,52.28,9300.0,41.9701,42.0344,41.954,42.0344,9300.0
2006-11-17 09:40:00,52.27,52.29,52.25,52.27,7400.0,42.0264,42.0425,42.0103,42.0264,7400.0
2006-11-17 09:45:00,52.27,52.27,52.23,52.25,1200.0,42.0264,42.0264,41.9942,42.0103,1200.0
2006-11-17 09:50:00,52.25,52.27,52.18,52.25,5900.0,42.0103,42.0264,41.954,42.0103,5900.0
2006-11-17 09:55:00,52.25,52.25,52.14,52.14,4000.0,42.0103,42.0103,41.9219,41.9219,4000.0
2006-11-17 10:00:00,52.16,52.16,52.07,52.11,16600.0,41.9379,41.9379,41.8656,41.8977,16600.0
2006-11-17 10:05:00,52.11,52.13,52.01,52.02,14000.0,41.8977,41.9138,41.8173,41.8254,14000.0
2006-11-17 10:10:00,52.0,52.0,51.96,51.97,7100.0,41.8093,41.8093,41.7771,41.7852,7100.0
2006-11-17 10:15:00,51.97,52.05,51.97,52.04,9200.0,41.7852,41.8495,41.7852,41.8415,9200.0
2006-11-17 10:20:00,52.05,52.08,51.98,52.02,79900.0,41.8495,41.8736,41.7932,41.8254,79900.0
2006-11-17 10:25:00,51.99,51.99,51.97,51.98,4800.0,41.8013,41.8013,41.7852,41.7932,4800.0
2006-11-17 10:30:00,51.97,52.02,51.93,52.0,8900.0,41.7852,41.8254,41.753,41.8093,8900.0
2006-11-17 10:35:00,52.0,52.01,51.95,51.95,7900.0,41.8093,41.8173,41.7691,41.7691,7900.0
2006-11-17 10:40:00,51.95,52.01,51.94,52.01,6400.0,41.7691,41.8173,41.7611,41.8173,6400.0
2006-11-17 10:45:00,51.99,52.02,51.99,52.0,4700.0,41.8013,41.8254,41.8013,41.8093,4700.0
2006-11-17 10:50:00,52.0,52.0,51.91,51.97,12100.0,41.8093,41.8093,41.7369,41.7852,12100.0
2006-11-17 10:55:00,51.96,52.03,51.95,52.01,16800.0,41.7771,41.8334,41.7691,41.8173,16800.0
2006-11-17 11:00:00,52.01,52.02,51.92,51.96,17700.0,41.8173,41.8254,41.745,41.7771,17700.0
2006-11-17 11:05:00,51.95,51.95,51.87,51.88,14200.0,41.7691,41.7691,41.7048,41.7128,14200.0
2006-11-17 11:10:00,51.9,51.93,51.89,51.91,7400.0,41.7289,41.753,41.7209,41.7369,7400.0
2006-11-17 11:15:00,51.9,51.95,51.88,51.95,7500.0,41.7289,41.7691,41.7128,41.7691,7500.0
2006-11-17 11:20:00,51.96,52.0,51.93,51.93,7000.0,41.7771,41.8093,41.753,41.753,7000.0
2006-11-17 11:25:00,51.92,52.01,51.92,51.99,6800.0,41.745,41.8173,41.745,41.8013,6800.0
2006-11-17 11:30:00,51.99,51.99,51.96,51.98,4400.0,41.8013,41.8013,41.7771,41.7932,4400.0
2006-11-17 11:35:00,51.99,52.07,51.99,52.04,5300.0,41.8013,41.8656,41.8013,41.8415,5300.0
2006-11-17 11:40:00,52.04,52.06,51.96,51.98,3200.0,41.8415,41.8575,41.7771,41.7932,3200.0
2006-11-17 11:45:00,51.97,51.99,51.95,51.98,7800.0,41.7852,41.8013,41.7691,41.7932,7800.0
2006-11-17 11:50:00,51.98,51.98,51.91,51.91,9300.0,41.7932,41.7932,41.7369,41.7369,9300.0
2006-11-17 11:55:00,51.9,51.93,51.89,51.9,7900.0,41.7289,41.753,41.7209,41.7289,7900.0
2006-11-17 12:00:00,51.89,51.94,51.89,51.93,8600.0,41.7209,41.7611,41.7209,41.753,8600.0
2006-11-17 12:05:00,51.93,51.93,51.88,51.91,10600.0,41.753,41.753,41.7128,41.7369,10600.0
2006-11-17 12:10:00,51.9,51.92,51.88,51.88,8500.0,41.7289,41.745,41.7128,41.7128,8500.0
2006-11-17 12:15:00,51.87,51.91,51.87,51.9,3200.0,41.7048,41.7369,41.7048,41.7289,3200.0
2006-11-17 12:20:00,51.89,51.91,51.88,51.91,9800.0,41.7209,41.7369,41.7128,41.7369,9800.0
2006-11-17 12:25:00,51.91,51.91,51.87,51.87,6400.0,41.7369,41.7369,41.7048,41.7048,6400.0
2006-11-17 12:30:00,51.87,51.93,51.87,51.93,16400.0,41.7048,41.753,41.7048,41.753,16400.0
2006-11-17 12:35:00,51.92,51.93,51.89,51.91,5500.0,41.745,41.753,41.7209,41.7369,5500.0
2006-11-17 12:40:00,51.89,51.9,51.87,51.87,5200.0,41.7209,41.7289,41.7048,41.7048,5200.0
2006-11-17 12:45:00,51.89,51.89,51.82,51.84,7700.0,41.7209,41.7209,41.6646,41.6807,7700.0
2006-11-17 12:50:00,51.83,51.83,51.8,51.82,7700.0,41.6726,41.6726,41.6485,41.6646,7700.0
2006-11-17 12:55:00,51.81,51.83,51.79,51.83,5600.0,41.6565,41.6726,41.6405,41.6726,5600.0
2006-11-17 13:00:00,51.81,51.81,51.78,51.79,3100.0,41.6565,41.6565,41.6324,41.6405,3100.0
2006-11-17 13:05:00,51.79,51.79,51.76,51.79,5000.0,41.6405,41.6405,41.6163,41.6405,5000.0
2006-11-17 13:10:00,51.79,51.79,51.76,51.76,3500.0,41.6405,41.6405,41.6163,41.6163,3500.0
2006-11-17 13:15:00,51.78,51.85,51.78,51.85,10000.0,41.6324,41.6887,41.6324,41.6887,10000.0
2006-11-17 13:20:00,51.86,51.89,51.86,51.89,7400.0,41.6967,41.7209,41.6967,41.7209,7400.0
2006-11-17 13:25:00,51.87,51.91,51.86,51.89,7500.0,41.7048,41.7369,41.6967,41.7209,7500.0
2006-11-17 13:30:00,51.88,51.91,51.85,51.89,10000.0,41.7128,41.7369,41.6887,41.7209,10000.0
2006-11-17 13:35:00,51.9,51.92,51.87,51.9,3900.0,41.7289,41.745,41.7048,41.7289,3900.0
2006-11-17 13:40:00,51.9,51.93,51.89,51.92,3900.0,41.7289,41.753,41.7209,41.745,3900.0
2006-11-17 13:45:00,51.92,51.93,51.89,51.91,3500.0,41.745,41.753,41.7209,41.7369,3500.0
2006-11-17 13:50:00,51.93,51.93,51.89,51.91,5000.0,41.753,41.753,41.7209,41.7369,5000.0
2006-11-17 13:55:00,51.89,51.92,51.89,51.9,2200.0,41.7209,41.745,41.7209,41.7289,2200.0
2006-11-17 14:00:00,51.9,51.9,51.86,51.88,3000.0,41.7289,41.7289,41.6967,41.7128,3000.0
2006-11-17 14:05:00,51.88,51.9,51.84,51.84,2800.0,41.7128,41.7289,41.6807,41.6807,2800.0
2006-11-17 14:10:00,51.84,51.9,51.84,51.87,13700.0,41.6807,41.7289,41.6807,41.7048,13700.0
2006-11-17 14:15:00,51.85,51.89,51.84,51.88,5700.0,41.6887,41.7209,41.6807,41.7128,5700.0
2006-11-17 14:20:00,51.87,51.91,51.84,51.89,6100.0,41.7048,41.7369,41.6807,41.7209,6100.0
2006-11-17 14:25:00,51.89,51.9,51.88,51.88,6400.0,41.7209,41.7289,41.7128,41.7128,6400.0
2006-11-17 14:30:00,51.88,51.93,51.88,51.93,18800.0,41.7128,41.753,41.7128,41.753,18800.0
2006-11-17 14:35:00,51.93,51.95,51.89,51.9,7800.0,41.753,41.7691,41.7209,41.7289,7800.0
2006-11-17 14:40:00,51.91,51.92,51.87,51.9,4100.0,41.7369,41.745,41.7048,41.7289,4100.0
2006-11-17 14:45:00,51.91,52.01,51.9,52.01,18500.0,41.7369,41.8173,41.7289,41.8173,18500.0
2006-11-17 14:50:00,52.01,52.05,51.98,52.05,6100.0,41.8173,41.8495,41.7932,41.8495,6100.0
2006-11-17 14:55:00,52.04,52.06,51.98,52.06,10000.0,41.8415,41.8575,41.7932,41.8575,10000.0
2006-11-17 15:00:00,52.04,52.08,52.04,52.05,6500.0,41.8415,41.8736,41.8415,41.8495,6500.0
2006-11-17 15:05:00,52.05,52.07,52.05,52.07,4600.0,41.8495,41.8656,41.8495,41.8656,4600.0
2006-11-17 15:10:00,52.07,52.09,52.05,52.07,7200.0,41.8656,41.8817,41.8495,41.8656,7200.0
2006-11-17 15:15:00,52.08,52.08,52.04,52.08,6400.0,41.8736,41.8736,41.8415,41.8736,6400.0
2006-11-17 15:20:00,52.07,52.09,52.05,52.06,4300.0,41.8656,41.8817,41.8495,41.8575,4300.0
2006-11-17 15:25:00,52.05,52.13,52.02,52.13,10600.0,41.8495,41.9138,41.8254,41.9138,10600.0
2006-11-17 15:30:00,52.13,52.14,52.11,52.13,12900.0,41.9138,41.9219,41.8977,41.9138,12900.0
2006-11-17 15:35:00,52.14,52.17,52.13,52.14,11400.0,41.9219,41.946,41.9138,41.9219,11400.0
2006-11-17 15:40:00,52.13,52.19,52.12,52.12,25500.0,41.9138,41.9621,41.9058,41.9058,25500.0
2006-11-17 15:45:00,52.12,52.22,52.1,52.13,24200.0,41.9058,41.9862,41.8897,41.9138,24200.0
2006-11-17 15:50:00,52.13,52.24,52.13,52.19,20100.0,41.9138,42.0023,41.9138,41.9621,20100.0
2006-11-17 15:55:00,52.18,52.23,52.17,52.2,42700.0,41.954,41.9942,41.946,41.9701,42700.0
2006-11-20 09:30:00,51.75,51.79,51.5,51.55,66800.0,41.6083,41.6405,41.4073,41.4475,66800.0
2006-11-20 09:35:00,51.55,51.58,51.48,51.5,24800.0,41.4475,41.4716,41.3912,41.4073,24800.0
2006-11-20 09:40:00,51.52,51.52,51.48,51.51,35400.0,41.4234,41.4234,41.3912,41.4153,35400.0
2006-11-20 09:45:00,51.51,51.53,51.5,51.51,26600.0,41.4153,41.4314,41.4073,41.4153,26600.0
2006-11-20 09:50:00,51.51,51.6,51.5,51.6,16900.0,41.4153,41.4877,41.4073,41.4877,16900.0
2006-11-20 09:55:00,51.59,51.62,51.51,51.6,17100.0,41.4796,41.5038,41.4153,41.4877,17100.0
2006-11-20 10:00:00,51.6,51.73,51.56,51.64,33900.0,41.4877,41.5922,41.4555,41.5198,33900.0
2006-11-20 10:05:00,51.64,51.66,51.56,51.61,23700.0,41.5198,41.5359,41.4555,41.4957,23700.0
2006-11-20 10:10:00,51.63,51.65,51.56,51.65,11500.0,41.5118,41.5279,41.4555,41.5279,11500.0
2006-11-20 10:15:00,51.63,52.04,51.62,51.89,40700.0,41.5118,41.8415,41.5038,41.7209,40700.0
2006-11-20 10:20:00,51.88,51.88,51.78,51.82,8500.0,41.7128,41.7128,41.6324,41.6646,8500.0
2006-11-20 10:25:00,51.82,51.86,51.8,51.83,15500.0,41.6646,41.6967,41.6485,41.6726,15500.0
2006-11-20 10:30:00,51.83,51.86,51.83,51.83,12200.0,41.6726,41.6967,41.6726,41.6726,12200.0
2006-11-20 10:35:00,51.83,51.88,51.82,51.86,10000.0,41.6726,41.7128,41.6646,41.6967,10000.0
2006-11-20 10:40:00,51.86,51.87,51.81,51.86,9800.0,41.6967,41.7048,41.6565,41.6967,9800.0
2006-11-20 10:45:00,51.86,51.87,51.8,51.82,16400.0,41.6967,41.7048,41.6485,41.6646,16400.0
2006-11-20 10:50:00,51.84,51.86,51.81,51.82,9200.0,41.6807,41.6967,41.6565,41.6646,9200.0
2006-11-20 10:55:00,51.83,51.95,51.81,51.93,12100.0,41.6726,41.7691,41.6565,41.753,12100.0
2006-11-20 11:00:00,51.94,51.95,51.84,51.91,5400.0,41.7611,41.7691,41.6807,41.7369,5400.0
2006-11-20 11:05:00,51.91,51.92,51.76,51.8,7400.0,41.7369,41.745,41.6163,41.6485,7400.0
2006-11-20 11:10:00,51.78,51.8,51.71,51.71,8400.0,41.6324,41.6485,41.5761,41.5761,8400.0
2006-11-20 11:15:00,51.73,51.75,51.72,51.72,7000.0,41.5922,41.6083,41.5842,41.5842,7000.0
2006-11-20 11:20:00,51.71,51.71,51.66,51.67,7700.0,41.5761,41.5761,41.5359,41.544,7700.0
2006-11-20 11:25:00,51.7,51.74,51.65,51.66,7900.0,41.5681,41.6002,41.5279,41.5359,7900.0
2006-11-20 11:30:00,51.67,51.69,51.65,51.68,6600.0,41.544,41.56,41.5279,41.552,6600.0
2006-11-20 11:35:00,51.66,51.68,51.6,51.6,8000.0,41.5359,41.552,41.4877,41.4877,8000.0
2006-11-20 11:40:00,51.62,51.62,51.58,51.59,8400.0,41.5038,41.5038,41.4716,41.4796,8400.0
2006-11-20 11:45:00,51.6,51.61,51.47,51.48,12100.0,41.4877,41.4957,41.3832,41.3912,12100.0
2006-11-20 11:50:00,51.47,51.54,51.45,51.45,11900.0,41.3832,41.4394,41.3671,41.3671,11900.0
2006-11-20 11:55:00,51.45,51.51,51.44,51.51,8700.0,41.3671,41.4153,41.359,41.4153,8700.0
2006-11-20 12:00:00,51.51,51.51,51.44,51.46,4900.0,41.4153,41.4153,41.359,41.3751,4900.0
2006-11-20 12:05:00,51.43,51.45,51.4,51.42,8300.0,41.351,41.3671,41.3269,41.343,8300.0
2006-11-20 12:10:00,51.42,51.44,51.41,51.44,3800.0,41.343,41.359,41.3349,41.359,3800.0
2006-11-20 12:15:00,51.43,51.43,51.4,51.4,4700.0,41.351,41.351,41.3269,41.3269,4700.0
2006-11-20 12:20:00,51.41,51.41,51.37,51.37,4300.0,41.3349,41.3349,41.3028,41.3028,4300.0
2006-11-20 12:25:00,51.36,51.38,51.31,51.31,5500.0,41.2947,41.3108,41.2545,41.2545,5500.0
2006-11-20 12:30:00,51.31,51.32,51.29,51.32,14300.0,41.2545,41.2626,41.2384,41.2626,14300.0
2006-11-20 12:35:00,51.33,51.41,51.32,51.4,5900.0,41.2706,41.3349,41.2626,41.3269,5900.0
2006-11-20 12:40:00,51.39,51.43,51.39,51.43,4200.0,41.3188,41.351,41.3188,41.351,4200.0
2006-11-20 12:45:00,51.44,51.47,51.43,51.47,4700.0,41.359,41.3832,41.351,41.3832,4700.0
2006-11-20 12:50:00,51.47,51.48,51.46,51.47,3400.0,41.3832,41.3912,41.3751,41.3832,3400.0
2006-11-20 12:55:00,51.46,51.47,51.4,51.41,5800.0,41.3751,41.3832,41.3269,41.3349,5800.0
2006-11-20 13:00:00,51.4,51.41,51.33,51.36,5500.0,41.3269,41.3349,41.2706,41.2947,5500.0
2006-11-20 13:05:00,51.36,51.42,51.36,51.41,5400.0,41.2947,41.343,41.2947,41.3349,5400.0
2006-11-20 13:10:00,51.41,51.41,51.37,51.38,5300.0,41.3349,41.3349,41.3028,41.3108,5300.0
2006-11-20 13:15:00,51.38,51.39,51.35,51.37,7200.0,41.3108,41.3188,41.2867,41.3028,7200.0
2006-11-20 13:20:00,51.37,51.41,51.37,51.4,5000.0,41.3028,41.3349,41.3028,41.3269,5000.0
2006-11-20 13:25:00,51.42,51.44,51.4,51.43,5100.0,41.343,41.359,41.3269,41.351,5100.0
2006-11-20 13:30:00,51.42,51.53,51.42,51.47,10700.0,41.343,41.4314,41.343,41.3832,10700.0
2006-11-20 13:35:00,51.48,51.51,51.48,51.5,6100.0,41.3912,41.4153,41.3912,41.4073,6100.0
2006-11-20 13:40:00,51.5,51.58,51.44,51.46,16300.0,41.4073,41.4716,41.359,41.3751,16300.0
2006-11-20 13:45:00,51.45,51.5,51.45,51.48,7600.0,41.3671,41.4073,41.3671,41.3912,7600.0
2006-11-20 13:50:00,51.46,51.48,51.46,51.48,3500.0,41.3751,41.3912,41.3751,41.3912,3500.0
2006-11-20 13:55:00,51.49,51.53,51.48,51.53,6200.0,41.3992,41.4314,41.3912,41.4314,6200.0
2006-11-20 14:00:00,51.53,51.67,51.53,51.66,16100.0,41.4314,41.544,41.4314,41.5359,16100.0
2006-11-20 14:05:00,51.63,51.63,51.51,51.52,19100.0,41.5118,41.5118,41.4153,41.4234,19100.0
2006-11-20 14:10:00,51.53,51.53,51.47,51.51,9800.0,41.4314,41.4314,41.3832,41.4153,9800.0
2006-11-20 14:15:00,51.5,51.51,51.42,51.43,14300.0,41.4073,41.4153,41.343,41.351,14300.0
2006-11-20 14:20:00,51.44,51.44,51.37,51.38,11100.0,41.359,41.359,41.3028,41.3108,11100.0
2006-11-20 14:25:00,51.39,51.39,51.3,51.34,8500.0,41.3188,41.3188,41.2465,41.2786,8500.0
2006-11-20 14:30:00,51.34,51.35,51.31,51.34,8400.0,41.2786,41.2867,41.2545,41.2786,8400.0
2006-11-20 14:35:00,51.33,51.33,51.25,51.31,7200.0,41.2706,41.2706,41.2063,41.2545,7200.0
2006-11-20 14:40:00,51.31,51.34,51.29,51.34,13400.0,41.2545,41.2786,41.2384,41.2786,13400.0
2006-11-20 14:45:00,51.33,51.33,51.3,51.31,5500.0,41.2706,41.2706,41.2465,41.2545,5500.0
2006-11-20 14:50:00,51.33,51.39,51.33,51.37,10700.0,41.2706,41.3188,41.2706,41.3028,10700.0
2006-11-20 14:55:00,51.37,51.37,51.3,51.35,8900.0,41.3028,41.3028,41.2465,41.2867,8900.0
2006-11-20 15:00:00,51.35,51.41,51.35,51.37,11400.0,41.2867,41.3349,41.2867,41.3028,11400.0
2006-11-20 15:05:00,51.37,51.4,51.32,51.35,12700.0,41.3028,41.3269,41.2626,41.2867,12700.0
2006-11-20 15:10:00,51.34,51.37,51.33,51.35,8000.0,41.2786,41.3028,41.2706,41.2867,8000.0
2006-11-20 15:15:00,51.35,51.42,51.35,51.42,9000.0,41.2867,41.343,41.2867,41.343,9000.0
2006-11-20 15:20:00,51.41,51.43,51.38,51.38,14600.0,41.3349,41.351,41.3108,41.3108,14600.0
2006-11-20 15:25:00,51.38,51.39,51.36,51.39,13000.0,41.3108,41.3188,41.2947,41.3188,13000.0
2006-11-20 15:30:00,51.38,51.44,51.38,51.44,13500.0,41.3108,41.359,41.3108,41.359,13500.0
2006-11-20 15:35:00,51.44,51.46,51.38,51.45,20900.0,41.359,41.3751,41.3108,41.3671,20900.0
2006-11-20 15:40:00,51.44,51.48,51.44,51.46,13700.0,41.359,41.3912,41.359,41.3751,13700.0
2006-11-20 15:45:00,51.46,51.47,51.35,51.4,39300.0,41.3751,41.3832,41.2867,41.3269,39300.0
2006-11-20 15:50:00,51.4,51.41,51.35,51.36,26800.0,41.3269,41.3349,41.2867,41.2947,26800.0
2006-11-20 15:55:00,51.36,51.37,51.27,51.32,87800.0,41.2947,41.3028,41.2224,41.2626,87800.0
2006-11-21 09:30:00,51.23,51.43,51.22,51.39,31100.0,41.1902,41.351,41.1822,41.3188,31100.0
2006-11-21 09:35:00,51.39,51.62,51.37,51.57,18300.0,41.3188,41.5038,41.3028,41.4636,18300.0
2006-11-21 09:40:00,51.57,51.59,51.42,51.47,13400.0,41.4636,41.4796,41.343,41.3832,13400.0
2006-11-21 09:45:00,51.46,51.5,51.42,51.44,9700.0,41.3751,41.4073,41.343,41.359,9700.0
2006-11-21 09:50:00,51.42,51.42,51.27,51.3,28900.0,41.343,41.343,41.2224,41.2465,28900.0
2006-11-21 09:55:00,51.3,51.35,51.27,51.29,21600.0,41.2465,41.2867,41.2224,41.2384,21600.0
2006-11-21 10:00:00,51.29,51.3,51.27,51.29,6100.0,41.2384,41.2465,41.2224,41.2384,6100.0
2006-11-21 10:05:00,51.29,51.3,51.26,51.26,13700.0,41.2384,41.2465,41.2143,41.2143,13700.0
2006-11-21 10:10:00,51.27,51.3,51.2,51.3,22000.0,41.2224,41.2465,41.1661,41.2465,22000.0
2006-11-21 10:15:00,51.27,51.37,51.27,51.37,9400.0,41.2224,41.3028,41.2224,41.3028,9400.0
2006-11-21 10:20:00,51.36,51.47,51.36,51.4,16100.0,41.2947,41.3832,41.2947,41.3269,16100.0
2006-11-21 10:25:00,51.4,51.43,51.39,51.42,22900.0,41.3269,41.351,41.3188,41.343,22900.0
2006-11-21 10:30:00,51.4,51.44,51.38,51.44,19900.0,41.3269,41.359,41.3108,41.359,19900.0
2006-11-21 10:35:00,51.44,51.44,51.32,51.4,9700.0,41.359,41.359,41.2626,41.3269,9700.0
2006-11-21 10:40:00,51.38,51.42,51.36,51.38,10800.0,41.3108,41.343,41.2947,41.3108,10800.0
2006-11-21 10:45:00,51.37,51.4,51.36,51.39,8500.0,41.3028,41.3269,41.2947,41.3188,8500.0
2006-11-21 10:50:00,51.39,51.45,51.37,51.38,12700.0,41.3188,41.3671,41.3028,41.3108,12700.0
2006-11-21 10:55:00,51.4,51.45,51.39,51.45,8200.0,41.3269,41.3671,41.3188,41.3671,8200.0
2006-11-21 11:00:00,51.45,51.49,51.38,51.44,28200.0,41.3671,41.3992,41.3108,41.359,28200.0
2006-11-21 11:05:00,51.44,51.51,51.43,51.49,28400.0,41.359,41.4153,41.351,41.3992,28400.0
2006-11-21 11:10:00,51.49,51.5,51.44,51.49,9200.0,41.3992,41.4073,41.359,41.3992,9200.0
2006-11-21 11:15:00,51.48,51.52,51.48,51.5,8300.0,41.3912,41.4234,41.3912,41.4073,8300.0
2006-11-21 11:20:00,51.51,51.57,51.47,51.57,43900.0,41.4153,41.4636,41.3832,41.4636,43900.0
2006-11-21 11:25:00,51.57,51.62,51.55,51.61,14000.0,41.4636,41.5038,41.4475,41.4957,14000.0
2006-11-21 11:30:00,51.6,51.63,51.55,51.58,12600.0,41.4877,41.5118,41.4475,41.4716,12600.0
2006-11-21 11:35:00,51.55,51.58,51.47,51.56,24200.0,41.4475,41.4716,41.3832,41.4555,24200.0
2006-11-21 11:40:00,51.53,51.56,51.53,51.55,5700.0,41.4314,41.4555,41.4314,41.4475,5700.0
2006-11-21 11:45:00,51.55,51.55,51.45,51.46,8600.0,41.4475,41.4475,41.3671,41.3751,8600.0
2006-11-21 11:50:00,51.46,51.48,51.45,51.45,6300.0,41.3751,41.3912,41.3671,41.3671,6300.0
2006-11-21 11:55:00,51.46,51.49,51.45,51.49,7100.0,41.3751,41.3992,41.3671,41.3992,7100.0
2006-11-21 12:00:00,51.48,51.5,51.47,51.49,23900.0,41.3912,41.4073,41.3832,41.3992,23900.0
2006-11-21 12:05:00,51.5,51.54,51.48,51.52,11100.0,41.4073,41.4394,41.3912,41.4234,11100.0
2006-11-21 12:10:00,51.52,51.55,51.49,51.5,6100.0,41.4234,41.4475,41.3992,41.4073,6100.0
2006-11-21 12:15:00,51.51,51.53,51.5,51.52,4700.0,41.4153,41.4314,41.4073,41.4234,4700.0
2006-11-21 12:20:00,51.52,51.55,51.5,51.53,5600.0,41.4234,41.4475,41.4073,41.4314,5600.0
2006-11-21 12:25:00,51.54,51.58,51.51,51.57,4700.0,41.4394,41.4716,41.4153,41.4636,4700.0
2006-11-21 12:30:00,51.58,51.58,51.53,51.56,1300.0,41.4716,41.4716,41.4314,41.4555,1300.0
2006-11-21 12:35:00,51.56,51.57,51.53,51.53,3600.0,41.4555,41.4636,41.4314,41.4314,3600.0
2006-11-21 12:40:00,51.54,51.55,51.5,51.55,6800.0,41.4394,41.4475,41.4073,41.4475,6800.0
2006-11-21 12:45:00,51.53,51.61,51.53,51.61,19600.0,41.4314,41.4957,41.4314,41.4957,19600.0
2006-11-21 12:50:00,51.61,51.66,51.61,51.64,6900.0,41.4957,41.5359,41.4957,41.5198,6900.0
2006-11-21 12:55:00,51.66,51.68,51.65,51.66,10600.0,41.5359,41.552,41.5279,41.5359,10600.0
2006-11-21 13:00:00,51.67,51.75,51.67,51.74,24000.0,41.544,41.6083,41.544,41.6002,24000.0
2006-11-21 13:05:00,51.75,51.79,51.74,51.78,16500.0,41.6083,41.6405,41.6002,41.6324,16500.0
2006-11-21 13:10:00,51.78,51.83,51.78,51.82,14500.0,41.6324,41.6726,41.6324,41.6646,14500.0
2006-11-21 13:15:00,51.82,51.85,51.8,51.85,14300.0,41.6646,41.6887,41.6485,41.6887,14300.0
2006-11-21 13:20:00,51.84,51.94,51.83,51.9,40600.0,41.6807,41.7611,41.6726,41.7289,40600.0
2006-11-21 13:25:00,51.9,51.95,51.78,51.8,24000.0,41.7289,41.7691,41.6324,41.6485,24000.0
2006-11-21 13:30:00,51.81,51.87,51.8,51.87,6800.0,41.6565,41.7048,41.6485,41.7048,6800.0
2006-11-21 13:35:00,51.88,51.92,51.88,51.91,16700.0,41.7128,41.745,41.7128,41.7369,16700.0
2006-11-21 13:40:00,51.91,51.95,51.91,51.91,7700.0,41.7369,41.7691,41.7369,41.7369,7700.0
2006-11-21 13:45:00,51.91,52.0,51.91,51.98,24800.0,41.7369,41.8093,41.7369,41.7932,24800.0
2006-11-21 13:50:00,51.98,52.0,51.95,51.97,10600.0,41.7932,41.8093,41.7691,41.7852,10600.0
2006-11-21 13:55:00,51.96,51.97,51.91,51.91,4700.0,41.7771,41.7852,41.7369,41.7369,4700.0
2006-11-21 14:00:00,51.9,51.98,51.89,51.91,9300.0,41.7289,41.7932,41.7209,41.7369,9300.0
2006-11-21 14:05:00,51.91,51.92,51.88,51.88,8000.0,41.7369,41.745,41.7128,41.7128,8000.0
2006-11-21 14:10:00,51.88,51.91,51.83,51.87,8800.0,41.7128,41.7369,41.6726,41.7048,8800.0
2006-11-21 14:15:00,51.87,51.87,51.77,51.8,7700.0,41.7048,41.7048,41.6244,41.6485,7700.0
2006-11-21 14:20:00,51.81,51.87,51.81,51.86,15500.0,41.6565,41.7048,41.6565,41.6967,15500.0
2006-11-21 14:25:00,51.87,51.87,51.79,51.79,10200.0,41.7048,41.7048,41.6405,41.6405,10200.0
2006-11-21 14:30:00,51.81,51.82,51.75,51.75,8700.0,41.6565,41.6646,41.6083,41.6083,8700.0
2006-11-21 14:35:00,51.73,51.79,51.73,51.77,18700.0,41.5922,41.6405,41.5922,41.6244,18700.0
2006-11-21 14:40:00,51.79,51.86,51.78,51.86,26600.0,41.6405,41.6967,41.6324,41.6967,26600.0
2006-11-21 14:45:00,51.86,51.93,51.86,51.91,18500.0,41.6967,41.753,41.6967,41.7369,18500.0
2006-11-21 14:50:00,51.92,51.97,51.9,51.97,13100.0,41.745,41.7852,41.7289,41.7852,13100.0
2006-11-21 14:55:00,51.98,52.0,51.9,51.9,15800.0,41.7932,41.8093,41.7289,41.7289,15800.0
2006-11-21 15:00:00,51.9,51.91,51.79,51.79,5500.0,41.7289,41.7369,41.6405,41.6405,5500.0
2006-11-21 15:05:00,51.79,51.88,51.77,51.8,13000.0,41.6405,41.7128,41.6244,41.6485,13000.0
2006-11-21 15:10:00,51.81,51.9,51.81,51.88,12000.0,41.6565,41.7289,41.6565,41.7128,12000.0
2006-11-21 15:15:00,51.89,51.89,51.75,51.82,14800.0,41.7209,41.7209,41.6083,41.6646,14800.0
2006-11-21 15:20:00,51.82,51.88,51.81,51.88,20200.0,41.6646,41.7128,41.6565,41.7128,20200.0
2006-11-21 15:25:00,51.88,51.93,51.85,51.86,14400.0,41.7128,41.753,41.6887,41.6967,14400.0
2006-11-21 15:30:00,51.86,51.92,51.86,51.87,31600.0,41.6967,41.745,41.6967,41.7048,31600.0
2006-11-21 15:35:00,51.86,51.9,51.83,51.83,57700.0,41.6967,41.7289,41.6726,41.6726,57700.0
2006-11-21 15:40:00,51.83,51.83,51.75,51.79,22000.0,41.6726,41.6726,41.6083,41.6405,22000.0
2006-11-21 15:45:00,51.8,51.84,51.77,51.78,19900.0,41.6485,41.6807,41.6244,41.6324,19900.0
2006-11-21 15:50:00,51.79,51.84,51.75,51.8,28500.0,41.6405,41.6807,41.6083,41.6485,28500.0
2006-11-21 15:55:00,51.8,51.82,51.75,51.81,166000.0,41.6485,41.6646,41.6083,41.6565,166000.0
2006-11-22 09:30:00,51.94,51.94,51.79,51.79,15500.0,41.7611,41.7611,41.6405,41.6405,15500.0
2006-11-22 09:35:00,51.78,51.8,51.7,51.77,13000.0,41.6324,41.6485,41.5681,41.6244,13000.0
2006-11-22 09:40:00,51.77,51.83,51.7,51.74,26300.0,41.6244,41.6726,41.5681,41.6002,26300.0
2006-11-22 09:45:00,51.73,51.84,51.7,51.76,28500.0,41.5922,41.6807,41.5681,41.6163,28500.0
2006-11-22 09:50:00,51.76,51.87,51.76,51.87,13400.0,41.6163,41.7048,41.6163,41.7048,13400.0
2006-11-22 09:55:00,51.88,51.89,51.79,51.8,14100.0,41.7128,41.7209,41.6405,41.6485,14100.0
2006-11-22 10:00:00,51.78,51.86,51.76,51.77,13600.0,41.6324,41.6967,41.6163,41.6244,13600.0
2006-11-22 10:05:00,51.79,51.82,51.71,51.81,9200.0,41.6405,41.6646,41.5761,41.6565,9200.0
2006-11-22 10:10:00,51.81,51.82,51.72,51.73,14200.0,41.6565,41.6646,41.5842,41.5922,14200.0
2006-11-22 10:15:00,51.72,51.81,51.72,51.77,12700.0,41.5842,41.6565,41.5842,41.6244,12700.0
2006-11-22 10:20:00,51.75,51.86,51.74,51.85,13200.0,41.6083,41.6967,41.6002,41.6887,13200.0
2006-11-22 10:25:00,51.85,51.85,51.74,51.77,9400.0,41.6887,41.6887,41.6002,41.6244,9400.0
2006-11-22 10:30:00,51.77,51.87,51.77,51.84,9100.0,41.6244,41.7048,41.6244,41.6807,9100.0
2006-11-22 10:35:00,51.85,51.89,51.84,51.86,9500.0,41.6887,41.7209,41.6807,41.6967,9500.0
2006-11-22 10:40:00,51.83,51.85,51.83,51.84,3300.0,41.6726,41.6887,41.6726,41.6807,3300.0
2006-11-22 10:45:00,51.85,51.87,51.83,51.83,5700.0,41.6887,41.7048,41.6726,41.6726,5700.0
2006-11-22 10:50:00,51.82,51.85,51.76,51.77,6800.0,41.6646,41.6887,41.6163,41.6244,6800.0
2006-11-22 10:55:00,51.77,51.79,51.76,51.78,5400.0,41.6244,41.6405,41.6163,41.6324,5400.0
2006-11-22 11:00:00,51.77,51.85,51.75,51.78,7100.0,41.6244,41.6887,41.6083,41.6324,7100.0
2006-11-22 11:05:00,51.81,51.89,51.8,51.89,11300.0,41.6565,41.7209,41.6485,41.7209,11300.0
2006-11-22 11:10:00,51.89,52.02,51.89,52.0,14200.0,41.7209,41.8254,41.7209,41.8093,14200.0
2006-11-22 11:15:00,52.01,52.13,52.0,52.13,22500.0,41.8173,41.9138,41.8093,41.9138,22500.0
2006-11-22 11:20:00,52.13,52.13,52.08,52.08,9300.0,41.9138,41.9138,41.8736,41.8736,9300.0
2006-11-22 11:25:00,52.08,52.08,52.03,52.06,8400.0,41.8736,41.8736,41.8334,41.8575,8400.0
2006-11-22 11:30:00,52.07,52.12,52.07,52.11,18300.0,41.8656,41.9058,41.8656,41.8977,18300.0
2006-11-22 11:35:00,52.12,52.12,52.09,52.1,13800.0,41.9058,41.9058,41.8817,41.8897,13800.0
2006-11-22 11:40:00,52.1,52.14,52.1,52.14,9300.0,41.8897,41.9219,41.8897,41.9219,9300.0
2006-11-22 11:45:00,52.13,52.13,52.06,52.08,7100.0,41.9138,41.9138,41.8575,41.8736,7100.0
2006-11-22 11:50:00,52.1,52.11,52.04,52.06,4600.0,41.8897,41.8977,41.8415,41.8575,4600.0
2006-11-22 11:55:00,52.04,52.04,52.0,52.0,8500.0,41.8415,41.8415,41.8093,41.8093,8500.0
2006-11-22 12:00:00,52.01,52.04,52.0,52.04,2500.0,41.8173,41.8415,41.8093,41.8415,2500.0
2006-11-22 12:05:00,52.04,52.09,52.04,52.09,6300.0,41.8415,41.8817,41.8415,41.8817,6300.0
2006-11-22 12:10:00,52.07,52.09,52.06,52.08,5600.0,41.8656,41.8817,41.8575,41.8736,5600.0
2006-11-22 12:15:00,52.08,52.16,52.08,52.15,15200.0,41.8736,41.9379,41.8736,41.9299,15200.0
2006-11-22 12:20:00,52.14,52.24,52.14,52.19,24000.0,41.9219,42.0023,41.9219,41.9621,24000.0
2006-11-22 12:25:00,52.19,52.25,52.19,52.24,22500.0,41.9621,42.0103,41.9621,42.0023,22500.0
2006-11-22 12:30:00,52.24,52.32,52.24,52.32,18800.0,42.0023,42.0666,42.0023,42.0666,18800.0
2006-11-22 12:35:00,52.32,52.33,52.2,52.24,14200.0,42.0666,42.0746,41.9701,42.0023,14200.0
2006-11-22 12:40:00,52.25,52.28,52.24,52.28,9900.0,42.0103,42.0344,42.0023,42.0344,9900.0
2006-11-22 12:45:00,52.26,52.27,52.22,52.26,6300.0,42.0183,42.0264,41.9862,42.0183,6300.0
2006-11-22 12:50:00,52.24,52.26,52.23,52.23,6800.0,42.0023,42.0183,41.9942,41.9942,6800.0
2006-11-22 12:55:00,52.23,52.27,52.23,52.26,10000.0,41.9942,42.0264,41.9942,42.0183,10000.0
2006-11-22 13:00:00,52.26,52.33,52.25,52.28,22800.0,42.0183,42.0746,42.0103,42.0344,22800.0
2006-11-22 13:05:00,52.28,52.36,52.26,52.26,20600.0,42.0344,42.0987,42.0183,42.0183,20600.0
2006-11-22 13:10:00,52.28,52.39,52.25,52.27,15000.0,42.0344,42.1229,42.0103,42.0264,15000.0
2006-11-22 13:15:00,52.3,52.37,52.3,52.32,12500.0,42.0505,42.1068,42.0505,42.0666,12500.0
2006-11-22 13:20:00,52.32,52.45,52.32,52.45,30000.0,42.0666,42.1711,42.0666,42.1711,30000.0
2006-11-22 13:25:00,52.44,52.44,52.35,52.37,8800.0,42.1631,42.1631,42.0907,42.1068,8800.0
2006-11-22 13:30:00,52.35,52.44,52.34,52.35,19400.0,42.0907,42.1631,42.0827,42.0907,19400.0
2006-11-22 13:35:00,52.35,52.42,52.35,52.41,9800.0,42.0907,42.147,42.0907,42.1389,9800.0
2006-11-22 13:40:00,52.41,52.49,52.4,52.41,17900.0,42.1389,42.2033,42.1309,42.1389,17900.0
2006-11-22 13:45:00,52.43,52.46,52.41,52.45,6100.0,42.155,42.1791,42.1389,42.1711,6100.0
2006-11-22 13:50:00,52.44,52.49,52.44,52.44,21000.0,42.1631,42.2033,42.1631,42.1631,21000.0
2006-11-22 13:55:00,52.44,52.44,52.37,52.37,5100.0,42.1631,42.1631,42.1068,42.1068,5100.0
2006-11-22 14:00:00,52.38,52.4,52.37,52.4,8200.0,42.1148,42.1309,42.1068,42.1309,8200.0
2006-11-22 14:05:00,52.39,52.43,52.37,52.42,13500.0,42.1229,42.155,42.1068,42.147,13500.0
2006-11-22 14:10:00,52.43,52.43,52.34,52.34,9300.0,42.155,42.155,42.0827,42.0827,9300.0
2006-11-22 14:15:00,52.35,52.35,52.28,52.32,12500.0,42.0907,42.0907,42.0344,42.0666,12500.0
2006-11-22 14:20:00,52.31,52.32,52.25,52.25,14800.0,42.0585,42.0666,42.0103,42.0103,14800.0
2006-11-22 14:25:00,52.26,52.28,52.24,52.24,11900.0,42.0183,42.0344,42.0023,42.0023,11900.0
2006-11-22 14:30:00,52.25,52.27,52.23,52.25,6900.0,42.0103,42.0264,41.9942,42.0103,6900.0
2006-11-22 14:35:00,52.25,52.25,52.2,52.2,7700.0,42.0103,42.0103,41.9701,41.9701,7700.0
2006-11-22 14:40:00,52.2,52.27,52.16,52.24,21700.0,41.9701,42.0264,41.9379,42.0023,21700.0
2006-11-22 14:45:00,52.25,52.32,52.25,52.32,8400.0,42.0103,42.0666,42.0103,42.0666,8400.0
2006-11-22 14:50:00,52.31,52.39,52.3,52.37,10500.0,42.0585,42.1229,42.0505,42.1068,10500.0
2006-11-22 14:55:00,52.37,52.37,52.27,52.31,10900.0,42.1068,42.1068,42.0264,42.0585,10900.0
2006-11-22 15:00:00,52.32,52.39,52.32,52.34,10500.0,42.0666,42.1229,42.0666,42.0827,10500.0
2006-11-22 15:05:00,52.34,52.38,52.33,52.36,4800.0,42.0827,42.1148,42.0746,42.0987,4800.0
2006-11-22 15:10:00,52.36,52.39,52.33,52.33,8300.0,42.0987,42.1229,42.0746,42.0746,8300.0
2006-11-22 15:15:00,52.31,52.31,52.04,52.27,21200.0,42.0585,42.0585,41.8415,42.0264,21200.0
2006-11-22 15:20:00,52.26,52.26,52.2,52.23,10600.0,42.0183,42.0183,41.9701,41.9942,10600.0
2006-11-22 15:25:00,52.24,52.28,52.2,52.2,19200.0,42.0023,42.0344,41.9701,41.9701,19200.0
2006-11-22 15:30:00,52.21,52.32,52.21,52.32,13400.0,41.9781,42.0666,41.9781,42.0666,13400.0
2006-11-22 15:35:00,52.32,52.34,52.3,52.3,14000.0,42.0666,42.0827,42.0505,42.0505,14000.0
2006-11-22 15:40:00,52.31,52.31,52.28,52.28,15400.0,42.0585,42.0585,42.0344,42.0344,15400.0
2006-11-22 15:45:00,52.28,52.33,52.28,52.32,20500.0,42.0344,42.0746,42.0344,42.0666,20500.0
2006-11-22 15:50:00,52.33,52.51,52.31,52.31,18100.0,42.0746,42.2193,42.0585,42.0585,18100.0
2006-11-22 15:55:00,52.33,52.35,52.31,52.33,24700.0,42.0746,42.0907,42.0585,42.0746,24700.0
2006-11-24 09:30:00,52.07,52.2,52.07,52.2,17900.0,41.8656,41.9701,41.8656,41.9701,17900.0
2006-11-24 09:35:00,52.19,52.2,51.94,52.01,6100.0,41.9621,41.9701,41.7611,41.8173,6100.0
2006-11-24 09:40:00,52.09,52.11,51.88,51.9,10500.0,41.8817,41.8977,41.7128,41.7289,10500.0
2006-11-24 09:45:00,51.91,52.01,51.75,51.95,38600.0,41.7369,41.8173,41.6083,41.7691,38600.0
2006-11-24 09:50:00,51.91,52.0,51.91,52.0,11900.0,41.7369,41.8093,41.7369,41.8093,11900.0
2006-11-24 09:55:00,52.0,52.14,52.0,52.03,4300.0,41.8093,41.9219,41.8093,41.8334,4300.0
2006-11-24 10:00:00,52.01,52.01,51.9,51.9,2300.0,41.8173,41.8173,41.7289,41.7289,2300.0
2006-11-24 10:05:00,51.9,51.91,51.86,51.86,6300.0,41.7289,41.7369,41.6967,41.6967,6300.0
2006-11-24 10:10:00,51.86,51.91,51.86,51.9,4900.0,41.6967,41.7369,41.6967,41.7289,4900.0
2006-11-24 10:15:00,51.91,51.94,51.91,51.93,3500.0,41.7369,41.7611,41.7369,41.753,3500.0
2006-11-24 10:20:00,51.92,51.98,51.91,51.97,3500.0,41.745,41.7932,41.7369,41.7852,3500.0
2006-11-24 10:25:00,51.97,52.06,51.97,52.04,7300.0,41.7852,41.8575,41.7852,41.8415,7300.0
2006-11-24 10:30:00,52.03,52.03,52.0,52.0,1300.0,41.8334,41.8334,41.8093,41.8093,1300.0
2006-11-24 10:35:00,52.03,52.05,52.02,52.02,4600.0,41.8334,41.8495,41.8254,41.8254,4600.0
2006-11-24 10:40:00,52.02,52.02,51.97,51.99,4800.0,41.8254,41.8254,41.7852,41.8013,4800.0
2006-11-24 10:45:00,51.98,52.02,51.98,52.02,1800.0,41.7932,41.8254,41.7932,41.8254,1800.0
2006-11-24 10:50:00,52.01,52.08,52.01,52.08,3700.0,41.8173,41.8736,41.8173,41.8736,3700.0
2006-11-24 10:55:00,52.07,52.16,52.07,52.14,6200.0,41.8656,41.9379,41.8656,41.9219,6200.0
2006-11-24 11:00:00,52.13,52.2,52.08,52.18,7000.0,41.9138,41.9701,41.8736,41.954,7000.0
2006-11-24 11:05:00,52.16,52.18,52.15,52.18,2200.0,41.9379,41.954,41.9299,41.954,2200.0
2006-11-24 11:10:00,52.19,52.22,52.19,52.19,4900.0,41.9621,41.9862,41.9621,41.9621,4900.0
2006-11-24 11:15:00,52.2,52.2,52.17,52.17,2000.0,41.9701,41.9701,41.946,41.946,2000.0
2006-11-24 11:20:00,52.18,52.18,52.1,52.1,3400.0,41.954,41.954,41.8897,41.8897,3400.0
2006-11-24 11:25:00,52.08,52.2,52.02,52.16,9500.0,41.8736,41.9701,41.8254,41.9379,9500.0
2006-11-24 11:30:00,52.15,52.16,52.12,52.13,4100.0,41.9299,41.9379,41.9058,41.9138,4100.0
2006-11-24 11:35:00,52.13,52.13,51.99,52.03,7700.0,41.9138,41.9138,41.8013,41.8334,7700.0
2006-11-24 11:40:00,52.06,52.16,52.01,52.15,11600.0,41.8575,41.9379,41.8173,41.9299,11600.0
2006-11-24 11:45:00,52.15,52.15,52.06,52.06,3500.0,41.9299,41.9299,41.8575,41.8575,3500.0
2006-11-24 11:50:00,52.05,52.12,52.02,52.02,5000.0,41.8495,41.9058,41.8254,41.8254,5000.0
2006-11-24 11:55:00,52.04,52.11,52.04,52.1,4200.0,41.8415,41.8977,41.8415,41.8897,4200.0
2006-11-24 12:00:00,52.11,52.16,52.09,52.15,4900.0,41.8977,41.9379,41.8817,41.9299,4900.0
2006-11-24 12:05:00,52.15,52.16,52.15,52.16,2500.0,41.9299,41.9379,41.9299,41.9379,2500.0
2006-11-24 12:10:00,52.16,52.26,52.16,52.25,10100.0,41.9379,42.0183,41.9379,42.0103,10100.0
2006-11-24 12:15:00,52.26,52.32,52.24,52.26,16700.0,42.0183,42.0666,42.0023,42.0183,16700.0
2006-11-24 12:20:00,52.29,52.31,52.28,52.3,6500.0,42.0425,42.0585,42.0344,42.0505,6500.0
2006-11-24 12:25:00,52.33,53.0,52.28,52.91,14000.0,42.0746,42.6133,42.0344,42.541,14000.0
2006-11-24 12:30:00,52.95,52.95,52.25,52.27,36200.0,42.5731,42.5731,42.0103,42.0264,36200.0
2006-11-24 12:35:00,52.25,52.3,52.22,52.29,8000.0,42.0103,42.0505,41.9862,42.0425,8000.0
2006-11-24 12:40:00,52.29,52.31,52.21,52.22,11700.0,42.0425,42.0585,41.9781,41.9862,11700.0
2006-11-24 12:45:00,52.22,52.26,52.14,52.15,11400.0,41.9862,42.0183,41.9219,41.9299,11400.0
2006-11-24 12:50:00,52.16,52.27,52.15,52.27,9200.0,41.9379,42.0264,41.9299,42.0264,9200.0
2006-11-24 12:55:00,52.28,52.28,52.2,52.2,12000.0,42.0344,42.0344,41.9701,41.9701,12000.0
2006-11-24 13:00:00,52.21,52.21,52.2,52.2,17000.0,41.9781,41.9781,41.9701,41.9701,17000.0
2006-11-24 13:05:00,52.2,52.2,52.2,52.2,0.0,41.9701,41.9701,41.9701,41.9701,0.0
2006-11-24 13:10:00,52.2,52.2,52.2,52.2,0.0,41.9701,41.9701,41.9701,41.9701,0.0
2006-11-24 13:15:00,52.2,52.2,52.2,52.2,0.0,41.9701,41.9701,41.9701,41.9701,0.0
2006-11-24 13:20:00,52.2,52.2,52.2,52.2,0.0,41.9701,41.9701,41.9701,41.9701,0.0
2006-11-24 13:25:00,52.2,52.2,52.2,52.2,0.0,41.9701,41.9701,41.9701,41.9701,0.0
2006-11-24 13:30:00,52.2,52.2,52.2,52.2,0.0,41.9701,41.9701,41.9701,41.9701,0.0
2006-11-24 13:35:00,52.2,52.2,52.2,52.2,0.0,41.9701,41.9701,41.9701,41.9701,0.0
2006-11-24 13:40:00,52.2,52.2,52.2,52.2,0.0,41.9701,41.9701,41.9701,41.9701,0.0
2006-11-24 13:45:00,52.2,52.2,52.2,52.2,0.0,41.9701,41.9701,41.9701,41.9701,0.0
2006-11-24 13:50:00,53.11,53.11,53.11,53.11,100.0,42.7018,42.7018,42.7018,42.7018,100.0
2006-11-24 13:55:00,53.11,53.11,53.11,53.11,0.0,42.7018,42.7018,42.7018,42.7018,0.0
2006-11-24 14:00:00,53.0,53.0,53.0,53.0,100.0,42.6133,42.6133,42.6133,42.6133,100.0
2006-11-24 14:05:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 14:10:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 14:15:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 14:20:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 14:25:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 14:30:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 14:35:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 14:40:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 14:45:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 14:50:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 14:55:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:00:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:05:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:10:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:15:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:20:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:25:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:30:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:35:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:40:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:45:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:50:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:55:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-27 09:30:00,52.2,52.2,51.9,51.92,24500.0,41.9701,41.9701,41.7289,41.745,24500.0
2006-11-27 09:35:00,51.92,52.01,51.92,52.01,19200.0,41.745,41.8173,41.745,41.8173,19200.0
2006-11-27 09:40:00,52.02,52.12,52.0,52.05,17500.0,41.8254,41.9058,41.8093,41.8495,17500.0
2006-11-27 09:45:00,52.05,52.07,52.0,52.0,8200.0,41.8495,41.8656,41.8093,41.8093,8200.0
2006-11-27 09:50:00,52.0,52.16,52.0,52.09,20300.0,41.8093,41.9379,41.8093,41.8817,20300.0
2006-11-27 09:55:00,52.06,52.06,51.91,51.91,31500.0,41.8575,41.8575,41.7369,41.7369,31500.0
2006-11-27 10:00:00,51.88,51.89,51.77,51.78,16800.0,41.7128,41.7209,41.6244,41.6324,16800.0
2006-11-27 10:05:00,51.8,51.84,51.79,51.82,7600.0,41.6485,41.6807,41.6405,41.6646,7600.0
2006-11-27 10:10:00,51.82,51.82,51.8,51.8,18100.0,41.6646,41.6646,41.6485,41.6485,18100.0
2006-11-27 10:15:00,51.8,51.88,51.8,51.86,14900.0,41.6485,41.7128,41.6485,41.6967,14900.0
2006-11-27 10:20:00,51.87,51.89,51.8,51.89,9100.0,41.7048,41.7209,41.6485,41.7209,9100.0
2006-11-27 10:25:00,51.88,51.9,51.86,51.87,7000.0,41.7128,41.7289,41.6967,41.7048,7000.0
2006-11-27 10:30:00,51.87,51.91,51.86,51.86,17500.0,41.7048,41.7369,41.6967,41.6967,17500.0
2006-11-27 10:35:00,51.86,51.86,51.8,51.81,55700.0,41.6967,41.6967,41.6485,41.6565,55700.0
2006-11-27 10:40:00,51.81,51.84,51.77,51.78,11900.0,41.6565,41.6807,41.6244,41.6324,11900.0
2006-11-27 10:45:00,51.79,51.82,51.78,51.78,6100.0,41.6405,41.6646,41.6324,41.6324,6100.0
2006-11-27 10:50:00,51.78,51.82,51.78,51.81,7600.0,41.6324,41.6646,41.6324,41.6565,7600.0
2006-11-27 10:55:00,51.81,51.85,51.78,51.85,11500.0,41.6565,41.6887,41.6324,41.6887,11500.0
2006-11-27 11:00:00,51.84,51.84,51.8,51.8,9000.0,41.6807,41.6807,41.6485,41.6485,9000.0
2006-11-27 11:05:00,51.8,51.86,51.8,51.81,10800.0,41.6485,41.6967,41.6485,41.6565,10800.0
2006-11-27 11:10:00,51.81,51.82,51.8,51.8,31300.0,41.6565,41.6646,41.6485,41.6485,31300.0
2006-11-27 11:15:00,51.82,51.87,51.8,51.85,17000.0,41.6646,41.7048,41.6485,41.6887,17000.0
2006-11-27 11:20:00,51.87,51.87,51.8,51.8,12000.0,41.7048,41.7048,41.6485,41.6485,12000.0
2006-11-27 11:25:00,51.82,51.82,51.76,51.78,30500.0,41.6646,41.6646,41.6163,41.6324,30500.0
2006-11-27 11:30:00,51.78,51.81,51.77,51.77,9000.0,41.6324,41.6565,41.6244,41.6244,9000.0
2006-11-27 11:35:00,51.78,51.84,51.78,51.84,5500.0,41.6324,41.6807,41.6324,41.6807,5500.0
2006-11-27 11:40:00,51.83,51.87,51.76,51.78,29100.0,41.6726,41.7048,41.6163,41.6324,29100.0
2006-11-27 11:45:00,51.79,51.84,51.79,51.84,4000.0,41.6405,41.6807,41.6405,41.6807,4000.0
2006-11-27 11:50:00,51.85,51.86,51.76,51.76,7300.0,41.6887,41.6967,41.6163,41.6163,7300.0
2006-11-27 11:55:00,51.76,51.78,51.76,51.76,4200.0,41.6163,41.6324,41.6163,41.6163,4200.0
2006-11-27 12:00:00,51.76,51.79,51.76,51.76,4600.0,41.6163,41.6405,41.6163,41.6163,4600.0
2006-11-27 12:05:00,51.76,51.79,51.76,51.77,34300.0,41.6163,41.6405,41.6163,41.6244,34300.0
2006-11-27 12:10:00,51.77,51.78,51.76,51.76,3700.0,41.6244,41.6324,41.6163,41.6163,3700.0
2006-11-27 12:15:00,51.76,51.77,51.75,51.75,10100.0,41.6163,41.6244,41.6083,41.6083,10100.0
2006-11-27 12:20:00,51.75,51.77,51.75,51.76,20500.0,41.6083,41.6244,41.6083,41.6163,20500.0
2006-11-27 12:25:00,51.75,51.77,51.75,51.75,12500.0,41.6083,41.6244,41.6083,41.6083,12500.0
2006-11-27 12:30:00,51.75,51.8,51.74,51.74,30500.0,41.6083,41.6485,41.6002,41.6002,30500.0
2006-11-27 12:35:00,51.74,51.8,51.74,51.8,20300.0,41.6002,41.6485,41.6002,41.6485,20300.0
2006-11-27 12:40:00,51.8,51.82,51.8,51.81,28400.0,41.6485,41.6646,41.6485,41.6565,28400.0
2006-11-27 12:45:00,51.8,51.82,51.8,51.82,7300.0,41.6485,41.6646,41.6485,41.6646,7300.0
2006-11-27 12:50:00,51.82,51.83,51.8,51.81,12000.0,41.6646,41.6726,41.6485,41.6565,12000.0
2006-11-27 12:55:00,51.81,51.82,51.8,51.81,8300.0,41.6565,41.6646,41.6485,41.6565,8300.0
2006-11-27 13:00:00,51.81,51.82,51.8,51.82,10900.0,41.6565,41.6646,41.6485,41.6646,10900.0
2006-11-27 13:05:00,51.81,51.82,51.8,51.81,7500.0,41.6565,41.6646,41.6485,41.6565,7500.0
2006-11-27 13:10:00,51.8,51.81,51.8,51.8,5500.0,41.6485,41.6565,41.6485,41.6485,5500.0
2006-11-27 13:15:00,51.8,51.82,51.8,51.81,19500.0,41.6485,41.6646,41.6485,41.6565,19500.0
2006-11-27 13:20:00,51.81,51.82,51.8,51.82,13400.0,41.6565,41.6646,41.6485,41.6646,13400.0
2006-11-27 13:25:00,51.81,51.84,51.81,51.82,16300.0,41.6565,41.6807,41.6565,41.6646,16300.0
2006-11-27 13:30:00,51.82,51.84,51.78,51.8,9300.0,41.6646,41.6807,41.6324,41.6485,9300.0
2006-11-27 13:35:00,51.81,51.86,51.8,51.84,16300.0,41.6565,41.6967,41.6485,41.6807,16300.0
2006-11-27 13:40:00,51.84,51.87,51.83,51.87,6500.0,41.6807,41.7048,41.6726,41.7048,6500.0
2006-11-27 13:45:00,51.88,51.93,51.86,51.86,9600.0,41.7128,41.753,41.6967,41.6967,9600.0
2006-11-27 13:50:00,51.84,51.84,51.81,51.81,7500.0,41.6807,41.6807,41.6565,41.6565,7500.0
2006-11-27 13:55:00,51.81,51.87,51.81,51.87,6300.0,41.6565,41.7048,41.6565,41.7048,6300.0
2006-11-27 14:00:00,51.87,51.87,51.84,51.84,6600.0,41.7048,41.7048,41.6807,41.6807,6600.0
2006-11-27 14:05:00,51.84,51.85,51.83,51.83,9000.0,41.6807,41.6887,41.6726,41.6726,9000.0
2006-11-27 14:10:00,51.83,51.87,51.83,51.85,15600.0,41.6726,41.7048,41.6726,41.6887,15600.0
2006-11-27 14:15:00,51.84,51.92,51.83,51.86,13100.0,41.6807,41.745,41.6726,41.6967,13100.0
2006-11-27 14:20:00,51.88,51.88,51.85,51.86,12700.0,41.7128,41.7128,41.6887,41.6967,12700.0
2006-11-27 14:25:00,51.86,51.95,51.86,51.92,13900.0,41.6967,41.7691,41.6967,41.745,13900.0
2006-11-27 14:30:00,51.92,51.94,51.9,51.9,10200.0,41.745,41.7611,41.7289,41.7289,10200.0
2006-11-27 14:35:00,51.91,51.95,51.9,51.93,9600.0,41.7369,41.7691,41.7289,41.753,9600.0
2006-11-27 14:40:00,51.92,51.92,51.9,51.91,7900.0,41.745,41.745,41.7289,41.7369,7900.0
2006-11-27 14:45:00,51.91,51.92,51.9,51.9,10200.0,41.7369,41.745,41.7289,41.7289,10200.0
2006-11-27 14:50:00,51.91,51.92,51.9,51.91,10000.0,41.7369,41.745,41.7289,41.7369,10000.0
2006-11-27 14:55:00,51.91,51.92,51.9,51.91,19500.0,41.7369,41.745,41.7289,41.7369,19500.0
2006-11-27 15:00:00,51.91,51.93,51.9,51.93,13600.0,41.7369,41.753,41.7289,41.753,13600.0
2006-11-27 15:05:00,51.93,51.96,51.93,51.96,21200.0,41.753,41.7771,41.753,41.7771,21200.0
2006-11-27 15:10:00,51.95,51.98,51.93,51.97,9800.0,41.7691,41.7932,41.753,41.7852,9800.0
2006-11-27 15:15:00,51.97,51.99,51.96,51.97,10000.0,41.7852,41.8013,41.7771,41.7852,10000.0
2006-11-27 15:20:00,51.98,52.03,51.97,52.03,23400.0,41.7932,41.8334,41.7852,41.8334,23400.0
2006-11-27 15:25:00,52.02,52.03,52.0,52.02,18800.0,41.8254,41.8334,41.8093,41.8254,18800.0
2006-11-27 15:30:00,52.02,52.07,52.01,52.05,27700.0,41.8254,41.8656,41.8173,41.8495,27700.0
2006-11-27 15:35:00,52.05,52.08,52.0,52.0,34100.0,41.8495,41.8736,41.8093,41.8093,34100.0
2006-11-27 15:40:00,52.0,52.02,52.0,52.01,64700.0,41.8093,41.8254,41.8093,41.8173,64700.0
2006-11-27 15:45:00,52.02,52.05,51.99,52.03,95500.0,41.8254,41.8495,41.8013,41.8334,95500.0
2006-11-27 15:50:00,52.04,52.04,52.0,52.0,26300.0,41.8415,41.8415,41.8093,41.8093,26300.0
2006-11-27 15:55:00,52.02,52.06,52.0,52.03,35900.0,41.8254,41.8575,41.8093,41.8334,35900.0
2006-11-28 09:30:00,51.9,52.0,51.9,52.0,33600.0,41.7289,41.8093,41.7289,41.8093,33600.0
2006-11-28 09:35:00,52.02,52.1,51.95,51.95,22200.0,41.8254,41.8897,41.7691,41.7691,22200.0
2006-11-28 09:40:00,51.95,52.01,51.85,51.85,43900.0,41.7691,41.8173,41.6887,41.6887,43900.0
2006-11-28 09:45:00,51.83,51.86,51.73,51.77,12000.0,41.6726,41.6967,41.5922,41.6244,12000.0
2006-11-28 09:50:00,51.76,51.87,51.76,51.77,15900.0,41.6163,41.7048,41.6163,41.6244,15900.0
2006-11-28 09:55:00,51.77,51.91,51.75,51.9,14800.0,41.6244,41.7369,41.6083,41.7289,14800.0
2006-11-28 10:00:00,51.86,51.86,51.75,51.77,16500.0,41.6967,41.6967,41.6083,41.6244,16500.0
2006-11-28 10:05:00,51.75,51.75,51.55,51.59,15400.0,41.6083,41.6083,41.4475,41.4796,15400.0
2006-11-28 10:10:00,51.61,51.63,51.46,51.51,14000.0,41.4957,41.5118,41.3751,41.4153,14000.0
2006-11-28 10:15:00,51.51,51.51,51.45,51.51,17600.0,41.4153,41.4153,41.3671,41.4153,17600.0
2006-11-28 10:20:00,51.48,51.58,51.48,51.52,16500.0,41.3912,41.4716,41.3912,41.4234,16500.0
2006-11-28 10:25:00,51.52,51.57,51.47,51.51,25300.0,41.4234,41.4636,41.3832,41.4153,25300.0
2006-11-28 10:30:00,51.5,51.65,51.47,51.64,13300.0,41.4073,41.5279,41.3832,41.5198,13300.0
2006-11-28 10:35:00,51.65,51.68,51.62,51.63,7000.0,41.5279,41.552,41.5038,41.5118,7000.0
2006-11-28 10:40:00,51.63,51.72,51.61,51.72,10200.0,41.5118,41.5842,41.4957,41.5842,10200.0
2006-11-28 10:45:00,51.72,51.78,51.71,51.72,10100.0,41.5842,41.6324,41.5761,41.5842,10100.0
2006-11-28 10:50:00,51.72,51.72,51.62,51.62,5400.0,41.5842,41.5842,41.5038,41.5038,5400.0
2006-11-28 10:55:00,51.63,51.63,51.55,51.57,12400.0,41.5118,41.5118,41.4475,41.4636,12400.0
2006-11-28 11:00:00,51.57,51.59,51.51,51.52,7800.0,41.4636,41.4796,41.4153,41.4234,7800.0
2006-11-28 11:05:00,51.52,51.52,51.45,51.46,8400.0,41.4234,41.4234,41.3671,41.3751,8400.0
2006-11-28 11:10:00,51.46,51.48,51.41,51.42,15100.0,41.3751,41.3912,41.3349,41.343,15100.0
2006-11-28 11:15:00,51.45,51.49,51.41,51.49,6600.0,41.3671,41.3992,41.3349,41.3992,6600.0
2006-11-28 11:20:00,51.49,51.49,51.41,51.43,6800.0,41.3992,41.3992,41.3349,41.351,6800.0
2006-11-28 11:25:00,51.43,51.48,51.41,51.46,6300.0,41.351,41.3912,41.3349,41.3751,6300.0
2006-11-28 11:30:00,51.46,51.48,51.4,51.41,7300.0,41.3751,41.3912,41.3269,41.3349,7300.0
2006-11-28 11:35:00,51.42,51.44,51.39,51.42,5700.0,41.343,41.359,41.3188,41.343,5700.0
2006-11-28 11:40:00,51.41,51.44,51.34,51.37,9400.0,41.3349,41.359,41.2786,41.3028,9400.0
2006-11-28 11:45:00,51.37,51.37,51.24,51.24,7200.0,41.3028,41.3028,41.1982,41.1982,7200.0
2006-11-28 11:50:00,51.24,51.28,51.23,51.27,8900.0,41.1982,41.2304,41.1902,41.2224,8900.0
2006-11-28 11:55:00,51.26,51.28,51.2,51.24,11700.0,41.2143,41.2304,41.1661,41.1982,11700.0
2006-11-28 12:00:00,51.25,51.29,51.24,51.29,8100.0,41.2063,41.2384,41.1982,41.2384,8100.0
2006-11-28 12:05:00,51.28,51.32,51.28,51.32,8900.0,41.2304,41.2626,41.2304,41.2626,8900.0
2006-11-28 12:10:00,51.34,51.39,51.32,51.39,33400.0,41.2786,41.3188,41.2626,41.3188,33400.0
2006-11-28 12:15:00,51.39,51.4,51.34,51.4,6500.0,41.3188,41.3269,41.2786,41.3269,6500.0
2006-11-28 12:20:00,51.38,51.41,51.37,51.41,8900.0,41.3108,41.3349,41.3028,41.3349,8900.0
2006-11-28 12:25:00,51.41,51.5,51.41,51.49,9500.0,41.3349,41.4073,41.3349,41.3992,9500.0
2006-11-28 12:30:00,51.47,51.51,51.42,51.45,13000.0,41.3832,41.4153,41.343,41.3671,13000.0
2006-11-28 12:35:00,51.44,51.51,51.35,51.49,19800.0,41.359,41.4153,41.2867,41.3992,19800.0
2006-11-28 12:40:00,51.5,51.54,51.44,51.49,14200.0,41.4073,41.4394,41.359,41.3992,14200.0
2006-11-28 12:45:00,51.46,51.48,51.45,51.48,6100.0,41.3751,41.3912,41.3671,41.3912,6100.0
2006-11-28 12:50:00,51.48,51.53,51.48,51.5,11400.0,41.3912,41.4314,41.3912,41.4073,11400.0
2006-11-28 12:55:00,51.52,51.53,51.48,51.49,4700.0,41.4234,41.4314,41.3912,41.3992,4700.0
2006-11-28 13:00:00,51.5,51.57,51.47,51.56,8900.0,41.4073,41.4636,41.3832,41.4555,8900.0
2006-11-28 13:05:00,51.55,51.59,51.5,51.53,17900.0,41.4475,41.4796,41.4073,41.4314,17900.0
2006-11-28 13:10:00,51.52,51.55,51.52,51.55,7800.0,41.4234,41.4475,41.4234,41.4475,7800.0
2006-11-28 13:15:00,51.53,51.54,51.47,51.47,10100.0,41.4314,41.4394,41.3832,41.3832,10100.0
2006-11-28 13:20:00,51.47,51.51,51.44,51.44,9900.0,41.3832,41.4153,41.359,41.359,9900.0
2006-11-28 13:25:00,51.44,51.45,51.38,51.4,9500.0,41.359,41.3671,41.3108,41.3269,9500.0
2006-11-28 13:30:00,51.41,51.45,51.39,51.45,7300.0,41.3349,41.3671,41.3188,41.3671,7300.0
2006-11-28 13:35:00,51.44,51.5,51.42,51.5,7000.0,41.359,41.4073,41.343,41.4073,7000.0
2006-11-28 13:40:00,51.5,51.52,51.47,51.51,6000.0,41.4073,41.4234,41.3832,41.4153,6000.0
2006-11-28 13:45:00,51.53,51.54,51.42,51.44,6300.0,41.4314,41.4394,41.343,41.359,6300.0
2006-11-28 13:50:00,51.45,51.48,51.44,51.48,3300.0,41.3671,41.3912,41.359,41.3912,3300.0
2006-11-28 13:55:00,51.48,51.5,51.39,51.42,11000.0,41.3912,41.4073,41.3188,41.343,11000.0
2006-11-28 14:00:00,51.43,51.44,51.4,51.41,3900.0,41.351,41.359,41.3269,41.3349,3900.0
2006-11-28 14:05:00,51.4,51.44,51.4,51.43,5600.0,41.3269,41.359,41.3269,41.351,5600.0
2006-11-28 14:10:00,51.44,51.46,51.38,51.42,19600.0,41.359,41.3751,41.3108,41.343,19600.0
2006-11-28 14:15:00,51.42,51.42,51.32,51.35,28800.0,41.343,41.343,41.2626,41.2867,28800.0
2006-11-28 14:20:00,51.36,51.38,51.35,51.37,14800.0,41.2947,41.3108,41.2867,41.3028,14800.0
2006-11-28 14:25:00,51.37,51.48,51.36,51.45,50400.0,41.3028,41.3912,41.2947,41.3671,50400.0
2006-11-28 14:30:00,51.46,51.48,51.43,51.44,10500.0,41.3751,41.3912,41.351,41.359,10500.0
2006-11-28 14:35:00,51.45,51.46,51.43,51.44,6700.0,41.3671,41.3751,41.351,41.359,6700.0
2006-11-28 14:40:00,51.43,51.43,51.39,51.43,13900.0,41.351,41.351,41.3188,41.351,13900.0
2006-11-28 14:45:00,51.43,51.43,51.37,51.39,11000.0,41.351,41.351,41.3028,41.3188,11000.0
2006-11-28 14:50:00,51.4,51.45,51.39,51.45,9200.0,41.3269,41.3671,41.3188,41.3671,9200.0
2006-11-28 14:55:00,51.43,51.44,51.43,51.43,6500.0,41.351,41.359,41.351,41.351,6500.0
2006-11-28 15:00:00,51.42,51.47,51.42,51.46,14100.0,41.343,41.3832,41.343,41.3751,14100.0
2006-11-28 15:05:00,51.45,51.49,51.43,51.48,16900.0,41.3671,41.3992,41.351,41.3912,16900.0
2006-11-28 15:10:00,51.49,51.6,51.48,51.6,21400.0,41.3992,41.4877,41.3912,41.4877,21400.0
2006-11-28 15:15:00,51.6,51.6,51.51,51.53,17300.0,41.4877,41.4877,41.4153,41.4314,17300.0
2006-11-28 15:20:00,51.53,51.56,51.52,51.52,18400.0,41.4314,41.4555,41.4234,41.4234,18400.0
2006-11-28 15:25:00,51.53,51.58,51.52,51.56,16800.0,41.4314,41.4716,41.4234,41.4555,16800.0
2006-11-28 15:30:00,51.56,51.64,51.56,51.63,21100.0,41.4555,41.5198,41.4555,41.5118,21100.0
2006-11-28 15:35:00,51.64,51.71,51.64,51.7,19800.0,41.5198,41.5761,41.5198,41.5681,19800.0
2006-11-28 15:40:00,51.7,51.73,51.65,51.65,19800.0,41.5681,41.5922,41.5279,41.5279,19800.0
2006-11-28 15:45:00,51.66,51.66,51.57,51.58,18400.0,41.5359,41.5359,41.4636,41.4716,18400.0
2006-11-28 15:50:00,51.58,51.64,51.57,51.59,22300.0,41.4716,41.5198,41.4636,41.4796,22300.0
2006-11-28 15:55:00,51.58,51.58,51.5,51.52,36500.0,41.4716,41.4716,41.4073,41.4234,36500.0
2006-11-29 09:30:00,51.5,51.59,51.5,51.59,23500.0,41.4073,41.4796,41.4073,41.4796,23500.0
2006-11-29 09:35:00,51.56,51.85,51.56,51.78,17000.0,41.4555,41.6887,41.4555,41.6324,17000.0
2006-11-29 09:40:00,51.75,51.77,51.63,51.74,6600.0,41.6083,41.6244,41.5118,41.6002,6600.0
2006-11-29 09:45:00,51.76,51.84,51.73,51.83,5200.0,41.6163,41.6807,41.5922,41.6726,5200.0
2006-11-29 09:50:00,51.81,51.81,51.63,51.67,6200.0,41.6565,41.6565,41.5118,41.544,6200.0
2006-11-29 09:55:00,51.68,51.76,51.53,51.53,13300.0,41.552,41.6163,41.4314,41.4314,13300.0
2006-11-29 10:00:00,51.54,51.7,51.45,51.69,17600.0,41.4394,41.5681,41.3671,41.56,17600.0
2006-11-29 10:05:00,51.71,51.84,51.66,51.81,7700.0,41.5761,41.6807,41.5359,41.6565,7700.0
2006-11-29 10:10:00,51.83,51.89,51.8,51.88,5400.0,41.6726,41.7209,41.6485,41.7128,5400.0
2006-11-29 10:15:00,51.89,51.96,51.74,51.77,10600.0,41.7209,41.7771,41.6002,41.6244,10600.0
2006-11-29 10:20:00,51.77,51.88,51.71,51.88,8600.0,41.6244,41.7128,41.5761,41.7128,8600.0
2006-11-29 10:25:00,51.9,51.91,51.81,51.89,4200.0,41.7289,41.7369,41.6565,41.7209,4200.0
2006-11-29 10:30:00,51.88,51.89,51.79,51.81,3700.0,41.7128,41.7209,41.6405,41.6565,3700.0
2006-11-29 10:35:00,51.79,51.79,51.6,51.62,7400.0,41.6405,41.6405,41.4877,41.5038,7400.0
2006-11-29 10:40:00,51.63,51.67,51.52,51.53,16900.0,41.5118,41.544,41.4234,41.4314,16900.0
2006-11-29 10:45:00,51.53,51.62,51.53,51.6,8100.0,41.4314,41.5038,41.4314,41.4877,8100.0
2006-11-29 10:50:00,51.59,51.6,51.53,51.54,8400.0,41.4796,41.4877,41.4314,41.4394,8400.0
2006-11-29 10:55:00,51.54,51.65,51.48,51.62,12000.0,41.4394,41.5279,41.3912,41.5038,12000.0
2006-11-29 11:00:00,51.62,51.66,51.58,51.65,19800.0,41.5038,41.5359,41.4716,41.5279,19800.0
2006-11-29 11:05:00,51.66,51.68,51.63,51.68,8200.0,41.5359,41.552,41.5118,41.552,8200.0
2006-11-29 11:10:00,51.68,51.73,51.66,51.73,4700.0,41.552,41.5922,41.5359,41.5922,4700.0
2006-11-29 11:15:00,51.72,51.73,51.69,51.7,4100.0,41.5842,41.5922,41.56,41.5681,4100.0
2006-11-29 11:20:00,51.72,51.72,51.7,51.71,3100.0,41.5842,41.5842,41.5681,41.5761,3100.0
2006-11-29 11:25:00,51.71,51.71,51.58,51.61,9600.0,41.5761,41.5761,41.4716,41.4957,9600.0
2006-11-29 11:30:00,51.63,51.67,51.63,51.67,3800.0,41.5118,41.544,41.5118,41.544,3800.0
2006-11-29 11:35:00,51.66,51.69,51.65,51.69,3200.0,41.5359,41.56,41.5279,41.56,3200.0
2006-11-29 11:40:00,51.7,51.8,51.7,51.79,8600.0,41.5681,41.6485,41.5681,41.6405,8600.0
2006-11-29 11:45:00,51.79,51.82,51.77,51.8,11000.0,41.6405,41.6646,41.6244,41.6485,11000.0
2006-11-29 11:50:00,51.78,51.82,51.78,51.8,2500.0,41.6324,41.6646,41.6324,41.6485,2500.0
2006-11-29 11:55:00,51.82,51.85,51.81,51.84,5200.0,41.6646,41.6887,41.6565,41.6807,5200.0
2006-11-29 12:00:00,51.84,51.87,51.8,51.87,8900.0,41.6807,41.7048,41.6485,41.7048,8900.0
2006-11-29 12:05:00,51.86,51.91,51.86,51.9,3600.0,41.6967,41.7369,41.6967,41.7289,3600.0
2006-11-29 12:10:00,51.9,51.93,51.75,51.81,18700.0,41.7289,41.753,41.6083,41.6565,18700.0
2006-11-29 12:15:00,51.79,51.86,51.79,51.83,5000.0,41.6405,41.6967,41.6405,41.6726,5000.0
2006-11-29 12:20:00,51.83,51.84,51.73,51.77,7100.0,41.6726,41.6807,41.5922,41.6244,7100.0
2006-11-29 12:25:00,51.76,51.79,51.74,51.76,3000.0,41.6163,41.6405,41.6002,41.6163,3000.0
2006-11-29 12:30:00,51.76,51.81,51.73,51.81,8300.0,41.6163,41.6565,41.5922,41.6565,8300.0
2006-11-29 12:35:00,51.82,51.88,51.79,51.83,9400.0,41.6646,41.7128,41.6405,41.6726,9400.0
2006-11-29 12:40:00,51.84,51.94,51.84,51.87,29300.0,41.6807,41.7611,41.6807,41.7048,29300.0
2006-11-29 12:45:00,51.88,51.9,51.85,51.9,6700.0,41.7128,41.7289,41.6887,41.7289,6700.0
2006-11-29 12:50:00,51.9,51.91,51.85,51.85,5900.0,41.7289,41.7369,41.6887,41.6887,5900.0
2006-11-29 12:55:00,51.84,51.91,51.84,51.9,9600.0,41.6807,41.7369,41.6807,41.7289,9600.0
2006-11-29 13:00:00,51.9,51.9,51.75,51.78,18700.0,41.7289,41.7289,41.6083,41.6324,18700.0
2006-11-29 13:05:00,51.78,51.8,51.71,51.75,11700.0,41.6324,41.6485,41.5761,41.6083,11700.0
2006-11-29 13:10:00,51.72,51.72,51.6,51.6,4600.0,41.5842,41.5842,41.4877,41.4877,4600.0
2006-11-29 13:15:00,51.63,51.63,51.58,51.6,5400.0,41.5118,41.5118,41.4716,41.4877,5400.0
2006-11-29 13:20:00,51.61,51.63,51.61,51.62,1600.0,41.4957,41.5118,41.4957,41.5038,1600.0
2006-11-29 13:25:00,51.62,51.62,51.53,51.57,13000.0,41.5038,41.5038,41.4314,41.4636,13000.0
2006-11-29 13:30:00,51.58,51.58,51.43,51.44,15200.0,41.4716,41.4716,41.351,41.359,15200.0
2006-11-29 13:35:00,51.44,51.49,51.43,51.49,15700.0,41.359,41.3992,41.351,41.3992,15700.0
2006-11-29 13:40:00,51.48,51.5,51.48,51.48,8600.0,41.3912,41.4073,41.3912,41.3912,8600.0
2006-11-29 13:45:00,51.49,51.57,51.45,51.53,15700.0,41.3992,41.4636,41.3671,41.4314,15700.0
2006-11-29 13:50:00,51.53,51.56,51.48,51.51,5700.0,41.4314,41.4555,41.3912,41.4153,5700.0
2006-11-29 13:55:00,51.51,51.56,51.5,51.55,5700.0,41.4153,41.4555,41.4073,41.4475,5700.0
2006-11-29 14:00:00,51.56,51.58,51.49,51.49,9500.0,41.4555,41.4716,41.3992,41.3992,9500.0
2006-11-29 14:05:00,51.48,51.53,51.46,51.53,2800.0,41.3912,41.4314,41.3751,41.4314,2800.0
2006-11-29 14:10:00,51.54,51.56,51.53,51.54,5800.0,41.4394,41.4555,41.4314,41.4394,5800.0
2006-11-29 14:15:00,51.55,51.59,51.55,51.59,6100.0,41.4475,41.4796,41.4475,41.4796,6100.0
2006-11-29 14:20:00,51.61,51.66,51.6,51.62,5600.0,41.4957,41.5359,41.4877,41.5038,5600.0
2006-11-29 14:25:00,51.63,51.7,51.55,51.55,10400.0,41.5118,41.5681,41.4475,41.4475,10400.0
2006-11-29 14:30:00,51.58,51.65,51.57,51.62,5900.0,41.4716,41.5279,41.4636,41.5038,5900.0
2006-11-29 14:35:00,51.64,51.73,51.62,51.7,7200.0,41.5198,41.5922,41.5038,41.5681,7200.0
2006-11-29 14:40:00,51.7,51.73,51.62,51.62,6200.0,41.5681,41.5922,41.5038,41.5038,6200.0
2006-11-29 14:45:00,51.62,51.64,51.6,51.61,6900.0,41.5038,41.5198,41.4877,41.4957,6900.0
2006-11-29 14:50:00,51.64,51.74,51.64,51.74,7800.0,41.5198,41.6002,41.5198,41.6002,7800.0
2006-11-29 14:55:00,51.74,51.76,51.72,51.73,3400.0,41.6002,41.6163,41.5842,41.5922,3400.0
2006-11-29 15:00:00,51.75,51.75,51.68,51.74,4700.0,41.6083,41.6083,41.552,41.6002,4700.0
2006-11-29 15:05:00,51.71,51.73,51.61,51.66,12200.0,41.5761,41.5922,41.4957,41.5359,12200.0
2006-11-29 15:10:00,51.66,51.86,51.65,51.73,23700.0,41.5359,41.6967,41.5279,41.5922,23700.0
2006-11-29 15:15:00,51.74,51.74,51.67,51.72,6400.0,41.6002,41.6002,41.544,41.5842,6400.0
2006-11-29 15:20:00,51.72,51.75,51.68,51.75,6900.0,41.5842,41.6083,41.552,41.6083,6900.0
2006-11-29 15:25:00,51.75,51.8,51.74,51.75,7300.0,41.6083,41.6485,41.6002,41.6083,7300.0
2006-11-29 15:30:00,51.75,51.91,51.75,51.89,28100.0,41.6083,41.7369,41.6083,41.7209,28100.0
2006-11-29 15:35:00,51.9,51.9,51.81,51.89,12400.0,41.7289,41.7289,41.6565,41.7209,12400.0
2006-11-29 15:40:00,51.91,51.95,51.82,51.88,129600.0,41.7369,41.7691,41.6646,41.7128,129600.0
2006-11-29 15:45:00,51.88,51.93,51.88,51.89,35400.0,41.7128,41.753,41.7128,41.7209,35400.0
2006-11-29 15:50:00,51.89,51.91,51.87,51.89,41500.0,41.7209,41.7369,41.7048,41.7209,41500.0
2006-11-29 15:55:00,51.89,51.94,51.88,51.94,35000.0,41.7209,41.7611,41.7128,41.7611,35000.0
2006-11-30 09:30:00,52.1,52.1,51.97,52.04,28000.0,41.8897,41.8897,41.7852,41.8415,28000.0
2006-11-30 09:35:00,52.06,52.2,51.93,51.94,10500.0,41.8575,41.9701,41.753,41.7611,10500.0
2006-11-30 09:40:00,51.97,52.02,51.89,51.96,19300.0,41.7852,41.8254,41.7209,41.7771,19300.0
2006-11-30 09:45:00,51.94,52.07,51.86,52.0,10800.0,41.7611,41.8656,41.6967,41.8093,10800.0
2006-11-30 09:50:00,52.04,52.08,51.8,51.98,9200.0,41.8415,41.8736,41.6485,41.7932,9200.0
2006-11-30 09:55:00,52.0,52.06,51.87,51.95,17800.0,41.8093,41.8575,41.7048,41.7691,17800.0
2006-11-30 10:00:00,51.87,51.94,51.8,51.8,12100.0,41.7048,41.7611,41.6485,41.6485,12100.0
2006-11-30 10:05:00,51.8,51.82,51.73,51.8,8800.0,41.6485,41.6646,41.5922,41.6485,8800.0
2006-11-30 10:10:00,51.8,51.91,51.71,51.71,12100.0,41.6485,41.7369,41.5761,41.5761,12100.0
2006-11-30 10:15:00,51.69,51.86,51.69,51.77,7700.0,41.56,41.6967,41.56,41.6244,7700.0
2006-11-30 10:20:00,51.73,51.81,51.52,51.62,14400.0,41.5922,41.6565,41.4234,41.5038,14400.0
2006-11-30 10:25:00,51.61,51.8,51.61,51.76,4700.0,41.4957,41.6485,41.4957,41.6163,4700.0
2006-11-30 10:30:00,51.8,51.82,51.76,51.76,4000.0,41.6485,41.6646,41.6163,41.6163,4000.0
2006-11-30 10:35:00,51.75,51.78,51.72,51.78,4100.0,41.6083,41.6324,41.5842,41.6324,4100.0
2006-11-30 10:40:00,51.78,51.83,51.75,51.83,4600.0,41.6324,41.6726,41.6083,41.6726,4600.0
2006-11-30 10:45:00,51.83,51.86,51.8,51.85,9400.0,41.6726,41.6967,41.6485,41.6887,9400.0
2006-11-30 10:50:00,51.87,51.98,51.87,51.95,8800.0,41.7048,41.7932,41.7048,41.7691,8800.0
2006-11-30 10:55:00,51.96,51.98,51.9,51.9,8000.0,41.7771,41.7932,41.7289,41.7289,8000.0
2006-11-30 11:00:00,51.92,51.94,51.85,51.88,6400.0,41.745,41.7611,41.6887,41.7128,6400.0
2006-11-30 11:05:00,51.9,51.94,51.89,51.9,4800.0,41.7289,41.7611,41.7209,41.7289,4800.0
2006-11-30 11:10:00,51.91,51.92,51.84,51.84,5700.0,41.7369,41.745,41.6807,41.6807,5700.0
2006-11-30 11:15:00,51.85,51.87,51.81,51.83,7800.0,41.6887,41.7048,41.6565,41.6726,7800.0
2006-11-30 11:20:00,51.83,51.85,51.72,51.74,18400.0,41.6726,41.6887,41.5842,41.6002,18400.0
2006-11-30 11:25:00,51.74,51.82,51.73,51.79,9200.0,41.6002,41.6646,41.5922,41.6405,9200.0
2006-11-30 11:30:00,51.79,51.8,51.74,51.79,13800.0,41.6405,41.6485,41.6002,41.6405,13800.0
2006-11-30 11:35:00,51.79,51.79,51.73,51.76,5900.0,41.6405,41.6405,41.5922,41.6163,5900.0
2006-11-30 11:40:00,51.77,51.8,51.72,51.77,14500.0,41.6244,41.6485,41.5842,41.6244,14500.0
2006-11-30 11:45:00,51.76,51.78,51.7,51.72,7600.0,41.6163,41.6324,41.5681,41.5842,7600.0
2006-11-30 11:50:00,51.73,51.78,51.71,51.74,13100.0,41.5922,41.6324,41.5761,41.6002,13100.0
2006-11-30 11:55:00,51.75,51.77,51.7,51.7,9000.0,41.6083,41.6244,41.5681,41.5681,9000.0
2006-11-30 12:00:00,51.71,51.71,51.67,51.7,6900.0,41.5761,41.5761,41.544,41.5681,6900.0
2006-11-30 12:05:00,51.7,51.76,51.69,51.76,6500.0,41.5681,41.6163,41.56,41.6163,6500.0
2006-11-30 12:10:00,51.76,51.77,51.73,51.75,5100.0,41.6163,41.6244,41.5922,41.6083,5100.0
2006-11-30 12:15:00,51.75,51.75,51.71,51.74,4100.0,41.6083,41.6083,41.5761,41.6002,4100.0
2006-11-30 12:20:00,51.75,51.75,51.7,51.7,4900.0,41.6083,41.6083,41.5681,41.5681,4900.0
2006-11-30 12:25:00,51.7,51.72,51.7,51.72,4600.0,41.5681,41.5842,41.5681,41.5842,4600.0
2006-11-30 12:30:00,51.72,51.75,51.72,51.75,10100.0,41.5842,41.6083,41.5842,41.6083,10100.0
2006-11-30 12:35:00,51.74,51.74,51.66,51.69,10800.0,41.6002,41.6002,41.5359,41.56,10800.0
2006-11-30 12:40:00,51.7,51.7,51.64,51.65,13900.0,41.5681,41.5681,41.5198,41.5279,13900.0
2006-11-30 12:45:00,51.65,51.7,51.64,51.7,11900.0,41.5279,41.5681,41.5198,41.5681,11900.0
2006-11-30 12:50:00,51.69,51.71,51.66,51.68,5600.0,41.56,41.5761,41.5359,41.552,5600.0
2006-11-30 12:55:00,51.68,51.7,51.63,51.67,9800.0,41.552,41.5681,41.5118,41.544,9800.0
2006-11-30 13:00:00,51.67,51.7,51.67,51.7,6600.0,41.544,41.5681,41.544,41.5681,6600.0
2006-11-30 13:05:00,51.7,51.71,51.66,51.66,4200.0,41.5681,41.5761,41.5359,41.5359,4200.0
2006-11-30 13:10:00,51.67,51.71,51.67,51.7,4900.0,41.544,41.5761,41.544,41.5681,4900.0
2006-11-30 13:15:00,51.7,51.77,51.69,51.71,13100.0,41.5681,41.6244,41.56,41.5761,13100.0
2006-11-30 13:20:00,51.71,51.73,51.7,51.7,4500.0,41.5761,41.5922,41.5681,41.5681,4500.0
2006-11-30 13:25:00,51.7,51.75,51.69,51.74,6700.0,41.5681,41.6083,41.56,41.6002,6700.0
2006-11-30 13:30:00,51.74,51.75,51.7,51.7,11200.0,41.6002,41.6083,41.5681,41.5681,11200.0
2006-11-30 13:35:00,51.7,51.72,51.67,51.7,8100.0,41.5681,41.5842,41.544,41.5681,8100.0
2006-11-30 13:40:00,51.69,51.71,51.65,51.7,5700.0,41.56,41.5761,41.5279,41.5681,5700.0
2006-11-30 13:45:00,51.69,51.72,51.65,51.72,8400.0,41.56,41.5842,41.5279,41.5842,8400.0
2006-11-30 13:50:00,51.71,51.72,51.7,51.7,5400.0,41.5761,41.5842,41.5681,41.5681,5400.0
2006-11-30 13:55:00,51.71,51.72,51.59,51.59,7900.0,41.5761,41.5842,41.4796,41.4796,7900.0
2006-11-30 14:00:00,51.62,51.66,51.61,51.66,9400.0,41.5038,41.5359,41.4957,41.5359,9400.0
2006-11-30 14:05:00,51.67,51.7,51.65,51.68,5200.0,41.544,41.5681,41.5279,41.552,5200.0
2006-11-30 14:10:00,51.7,51.72,51.69,51.7,10200.0,41.5681,41.5842,41.56,41.5681,10200.0
2006-11-30 14:15:00,51.7,51.72,51.68,51.72,12900.0,41.5681,41.5842,41.552,41.5842,12900.0
2006-11-30 14:20:00,51.71,51.71,51.68,51.68,10100.0,41.5761,41.5761,41.552,41.552,10100.0
2006-11-30 14:25:00,51.66,51.73,51.66,51.73,17800.0,41.5359,41.5922,41.5359,41.5922,17800.0
2006-11-30 14:30:00,51.72,51.75,51.72,51.75,5500.0,41.5842,41.6083,41.5842,41.6083,5500.0
2006-11-30 14:35:00,51.76,51.86,51.76,51.84,33000.0,41.6163,41.6967,41.6163,41.6807,33000.0
2006-11-30 14:40:00,51.84,51.85,51.77,51.8,22800.0,41.6807,41.6887,41.6244,41.6485,22800.0
2006-11-30 14:45:00,51.8,51.86,51.8,51.84,28200.0,41.6485,41.6967,41.6485,41.6807,28200.0
2006-11-30 14:50:00,51.82,51.97,51.79,51.92,52000.0,41.6646,41.7852,41.6405,41.745,52000.0
2006-11-30 14:55:00,51.92,51.92,51.87,51.9,20000.0,41.745,41.745,41.7048,41.7289,20000.0
2006-11-30 15:00:00,51.89,51.9,51.86,51.9,9600.0,41.7209,41.7289,41.6967,41.7289,9600.0
2006-11-30 15:05:00,51.89,51.91,51.89,51.9,17400.0,41.7209,41.7369,41.7209,41.7289,17400.0
2006-11-30 15:10:00,51.9,51.9,51.88,51.88,6200.0,41.7289,41.7289,41.7128,41.7128,6200.0
2006-11-30 15:15:00,51.88,51.9,51.86,51.88,10200.0,41.7128,41.7289,41.6967,41.7128,10200.0
2006-11-30 15:20:00,51.88,51.9,51.86,51.9,15700.0,41.7128,41.7289,41.6967,41.7289,15700.0
2006-11-30 15:25:00,51.9,51.91,51.87,51.9,31400.0,41.7289,41.7369,41.7048,41.7289,31400.0
2006-11-30 15:30:00,51.9,51.91,51.87,51.89,20700.0,41.7289,41.7369,41.7048,41.7209,20700.0
2006-11-30 15:35:00,51.9,51.93,51.89,51.92,17200.0,41.7289,41.753,41.7209,41.745,17200.0
2006-11-30 15:40:00,51.92,51.95,51.91,51.91,35700.0,41.745,41.7691,41.7369,41.7369,35700.0
2006-11-30 15:45:00,51.92,51.93,51.83,51.91,27200.0,41.745,41.753,41.6726,41.7369,27200.0
2006-11-30 15:50:00,51.93,51.93,51.87,51.9,22700.0,41.753,41.753,41.7048,41.7289,22700.0
2006-11-30 15:55:00,51.9,51.91,51.84,51.84,39700.0,41.7289,41.7369,41.6807,41.6807,39700.0
2006-12-01 09:30:00,52.25,52.76,52.25,52.75,65900.0,42.0103,42.4204,42.0103,42.4123,65900.0
2006-12-01 09:35:00,52.75,52.76,52.51,52.58,48300.0,42.4123,42.4204,42.2193,42.2756,48300.0
2006-12-01 09:40:00,52.57,52.7,52.53,52.54,32800.0,42.2676,42.3721,42.2354,42.2435,32800.0
2006-12-01 09:45:00,52.51,52.54,52.4,52.51,36900.0,42.2193,42.2435,42.1309,42.2193,36900.0
2006-12-01 09:50:00,52.51,52.58,52.46,52.5,15900.0,42.2193,42.2756,42.1791,42.2113,15900.0
2006-12-01 09:55:00,52.52,52.53,52.4,52.44,16200.0,42.2274,42.2354,42.1309,42.1631,16200.0
2006-12-01 10:00:00,52.43,52.43,52.17,52.39,37600.0,42.155,42.155,41.946,42.1229,37600.0
2006-12-01 10:05:00,52.36,52.44,52.26,52.31,23200.0,42.0987,42.1631,42.0183,42.0585,23200.0
2006-12-01 10:10:00,52.31,52.41,52.27,52.41,13200.0,42.0585,42.1389,42.0264,42.1389,13200.0
2006-12-01 10:15:00,52.4,52.46,52.26,52.32,17400.0,42.1309,42.1791,42.0183,42.0666,17400.0
2006-12-01 10:20:00,52.31,52.45,52.29,52.43,5400.0,42.0585,42.1711,42.0425,42.155,5400.0
2006-12-01 10:25:00,52.42,52.43,52.26,52.3,12200.0,42.147,42.155,42.0183,42.0505,12200.0
2006-12-01 10:30:00,52.3,52.3,52.11,52.18,20400.0,42.0505,42.0505,41.8977,41.954,20400.0
2006-12-01 10:35:00,52.16,52.25,52.16,52.22,12600.0,41.9379,42.0103,41.9379,41.9862,12600.0
2006-12-01 10:40:00,52.2,52.29,52.18,52.29,23400.0,41.9701,42.0425,41.954,42.0425,23400.0
2006-12-01 10:45:00,52.28,52.4,52.25,52.34,32400.0,42.0344,42.1309,42.0103,42.0827,32400.0
2006-12-01 10:50:00,52.33,52.4,52.33,52.4,4300.0,42.0746,42.1309,42.0746,42.1309,4300.0
2006-12-01 10:55:00,52.42,52.44,52.38,52.38,5200.0,42.147,42.1631,42.1148,42.1148,5200.0
2006-12-01 11:00:00,52.4,52.51,52.37,52.43,35600.0,42.1309,42.2193,42.1068,42.155,35600.0
2006-12-01 11:05:00,52.43,52.44,52.37,52.37,13300.0,42.155,42.1631,42.1068,42.1068,13300.0
2006-12-01 11:10:00,52.36,52.4,52.33,52.4,17100.0,42.0987,42.1309,42.0746,42.1309,17100.0
2006-12-01 11:15:00,52.42,52.44,52.36,52.37,8300.0,42.147,42.1631,42.0987,42.1068,8300.0
2006-12-01 11:20:00,52.37,52.4,52.3,52.3,9900.0,42.1068,42.1309,42.0505,42.0505,9900.0
2006-12-01 11:25:00,52.33,52.4,52.32,52.4,6800.0,42.0746,42.1309,42.0666,42.1309,6800.0
2006-12-01 11:30:00,52.38,52.39,52.34,52.34,8100.0,42.1148,42.1229,42.0827,42.0827,8100.0
2006-12-01 11:35:00,52.33,52.37,52.33,52.37,6600.0,42.0746,42.1068,42.0746,42.1068,6600.0
2006-12-01 11:40:00,52.36,52.37,52.35,52.37,22200.0,42.0987,42.1068,42.0907,42.1068,22200.0
2006-12-01 11:45:00,52.37,52.55,52.36,52.53,29500.0,42.1068,42.2515,42.0987,42.2354,29500.0
2006-12-01 11:50:00,52.55,52.6,52.52,52.53,14500.0,42.2515,42.2917,42.2274,42.2354,14500.0
2006-12-01 11:55:00,52.52,52.62,52.49,52.52,26400.0,42.2274,42.3078,42.2033,42.2274,26400.0
2006-12-01 12:00:00,52.53,52.55,52.38,52.39,17900.0,42.2354,42.2515,42.1148,42.1229,17900.0
2006-12-01 12:05:00,52.41,52.46,52.38,52.46,7700.0,42.1389,42.1791,42.1148,42.1791,7700.0
2006-12-01 12:10:00,52.45,52.46,52.43,52.43,5500.0,42.1711,42.1791,42.155,42.155,5500.0
2006-12-01 12:15:00,52.43,52.5,52.4,52.5,11400.0,42.155,42.2113,42.1309,42.2113,11400.0
2006-12-01 12:20:00,52.5,52.51,52.46,52.5,12000.0,42.2113,42.2193,42.1791,42.2113,12000.0
2006-12-01 12:25:00,52.49,52.52,52.46,52.51,3600.0,42.2033,42.2274,42.1791,42.2193,3600.0
2006-12-01 12:30:00,52.49,52.53,52.49,52.52,5000.0,42.2033,42.2354,42.2033,42.2274,5000.0
2006-12-01 12:35:00,52.5,52.5,52.47,52.48,6600.0,42.2113,42.2113,42.1872,42.1952,6600.0
2006-12-01 12:40:00,52.48,52.53,52.46,52.5,8600.0,42.1952,42.2354,42.1791,42.2113,8600.0
2006-12-01 12:45:00,52.49,52.52,52.49,52.52,2200.0,42.2033,42.2274,42.2033,42.2274,2200.0
2006-12-01 12:50:00,52.5,52.56,52.5,52.54,10100.0,42.2113,42.2596,42.2113,42.2435,10100.0
2006-12-01 12:55:00,52.57,52.59,52.56,52.57,7900.0,42.2676,42.2837,42.2596,42.2676,7900.0
2006-12-01 13:00:00,52.58,52.59,52.38,52.4,17600.0,42.2756,42.2837,42.1148,42.1309,17600.0
2006-12-01 13:05:00,52.4,52.42,52.3,52.32,13700.0,42.1309,42.147,42.0505,42.0666,13700.0
2006-12-01 13:10:00,52.32,52.42,52.31,52.39,9300.0,42.0666,42.147,42.0585,42.1229,9300.0
2006-12-01 13:15:00,52.4,52.41,52.33,52.38,5400.0,42.1309,42.1389,42.0746,42.1148,5400.0
2006-12-01 13:20:00,52.38,52.42,52.31,52.31,4100.0,42.1148,42.147,42.0585,42.0585,4100.0
2006-12-01 13:25:00,52.3,52.36,52.28,52.3,14100.0,42.0505,42.0987,42.0344,42.0505,14100.0
2006-12-01 13:30:00,52.3,52.4,52.29,52.37,13700.0,42.0505,42.1309,42.0425,42.1068,13700.0
2006-12-01 13:35:00,52.36,52.37,52.29,52.32,10500.0,42.0987,42.1068,42.0425,42.0666,10500.0
2006-12-01 13:40:00,52.33,52.43,52.32,52.41,7600.0,42.0746,42.155,42.0666,42.1389,7600.0
2006-12-01 13:45:00,52.4,52.42,52.34,52.4,8200.0,42.1309,42.147,42.0827,42.1309,8200.0
2006-12-01 13:50:00,52.41,52.41,52.33,52.37,12600.0,42.1389,42.1389,42.0746,42.1068,12600.0
2006-12-01 13:55:00,52.37,52.5,52.37,52.49,4100.0,42.1068,42.2113,42.1068,42.2033,4100.0
2006-12-01 14:00:00,52.49,52.5,52.41,52.41,7100.0,42.2033,42.2113,42.1389,42.1389,7100.0
2006-12-01 14:05:00,52.38,52.42,52.28,52.42,17000.0,42.1148,42.147,42.0344,42.147,17000.0
2006-12-01 14:10:00,52.43,52.49,52.28,52.31,33600.0,42.155,42.2033,42.0344,42.0585,33600.0
2006-12-01 14:15:00,52.3,52.35,52.16,52.19,24900.0,42.0505,42.0907,41.9379,41.9621,24900.0
2006-12-01 14:20:00,52.19,52.21,52.13,52.19,25600.0,41.9621,41.9781,41.9138,41.9621,25600.0
2006-12-01 14:25:00,52.21,52.24,52.1,52.1,18300.0,41.9781,42.0023,41.8897,41.8897,18300.0
2006-12-01 14:30:00,52.1,52.14,52.01,52.01,16700.0,41.8897,41.9219,41.8173,41.8173,16700.0
2006-12-01 14:35:00,52.03,52.03,51.95,51.95,9300.0,41.8334,41.8334,41.7691,41.7691,9300.0
2006-12-01 14:40:00,51.97,51.98,51.9,51.97,9200.0,41.7852,41.7932,41.7289,41.7852,9200.0
2006-12-01 14:45:00,51.97,52.19,51.97,52.17,16000.0,41.7852,41.9621,41.7852,41.946,16000.0
2006-12-01 14:50:00,52.18,52.19,52.14,52.15,15000.0,41.954,41.9621,41.9219,41.9299,15000.0
2006-12-01 14:55:00,52.15,52.28,52.13,52.27,16000.0,41.9299,42.0344,41.9138,42.0264,16000.0
2006-12-01 15:00:00,52.27,52.3,52.23,52.27,19900.0,42.0264,42.0505,41.9942,42.0264,19900.0
2006-12-01 15:05:00,52.25,52.46,52.25,52.41,11700.0,42.0103,42.1791,42.0103,42.1389,11700.0
2006-12-01 15:10:00,52.42,52.42,52.33,52.38,17200.0,42.147,42.147,42.0746,42.1148,17200.0
2006-12-01 15:15:00,52.39,52.5,52.35,52.49,15300.0,42.1229,42.2113,42.0907,42.2033,15300.0
2006-12-01 15:20:00,52.48,52.52,52.42,52.51,12300.0,42.1952,42.2274,42.147,42.2193,12300.0
2006-12-01 15:25:00,52.51,52.54,52.44,52.46,11600.0,42.2193,42.2435,42.1631,42.1791,11600.0
2006-12-01 15:30:00,52.45,52.47,52.43,52.43,13400.0,42.1711,42.1872,42.155,42.155,13400.0
2006-12-01 15:35:00,52.42,52.5,52.41,52.48,17400.0,42.147,42.2113,42.1389,42.1952,17400.0
2006-12-01 15:40:00,52.49,52.52,52.44,52.47,25500.0,42.2033,42.2274,42.1631,42.1872,25500.0
2006-12-01 15:45:00,52.47,52.48,52.42,52.43,33600.0,42.1872,42.1952,42.147,42.155,33600.0
2006-12-01 15:50:00,52.43,52.52,52.43,52.44,33700.0,42.155,42.2274,42.155,42.1631,33700.0
2006-12-01 15:55:00,52.44,52.5,52.44,52.46,25400.0,42.1631,42.2113,42.1631,42.1791,25400.0
2006-12-04 09:30:00,52.63,52.88,52.63,52.8,34900.0,42.3158,42.5168,42.3158,42.4525,34900.0
2006-12-04 09:35:00,52.82,53.0,52.78,52.96,30800.0,42.4686,42.6133,42.4364,42.5812,30800.0
2006-12-04 09:40:00,52.96,53.0,52.85,52.87,17800.0,42.5812,42.6133,42.4927,42.5088,17800.0
2006-12-04 09:45:00,52.87,53.15,52.87,53.12,29200.0,42.5088,42.7339,42.5088,42.7098,29200.0
2006-12-04 09:50:00,53.06,53.1,53.03,53.09,6900.0,42.6616,42.6937,42.6374,42.6857,6900.0
2006-12-04 09:55:00,53.07,53.08,52.97,53.01,17000.0,42.6696,42.6776,42.5892,42.6214,17000.0
2006-12-04 10:00:00,53.01,53.15,53.01,53.08,16200.0,42.6214,42.7339,42.6214,42.6776,16200.0
2006-12-04 10:05:00,53.04,53.19,53.04,53.19,9800.0,42.6455,42.7661,42.6455,42.7661,9800.0
2006-12-04 10:10:00,53.18,53.23,53.09,53.13,15100.0,42.758,42.7982,42.6857,42.7178,15100.0
2006-12-04 10:15:00,53.13,53.22,53.12,53.17,13600.0,42.7178,42.7902,42.7098,42.75,13600.0
2006-12-04 10:20:00,53.18,53.23,53.17,53.2,9900.0,42.758,42.7982,42.75,42.7741,9900.0
2006-12-04 10:25:00,53.23,53.23,53.14,53.17,7700.0,42.7982,42.7982,42.7259,42.75,7700.0
2006-12-04 10:30:00,53.18,53.2,53.07,53.07,7600.0,42.758,42.7741,42.6696,42.6696,7600.0
2006-12-04 10:35:00,53.04,53.1,53.0,53.06,11900.0,42.6455,42.6937,42.6133,42.6616,11900.0
2006-12-04 10:40:00,53.04,53.1,53.03,53.1,3600.0,42.6455,42.6937,42.6374,42.6937,3600.0
2006-12-04 10:45:00,53.11,53.16,53.08,53.15,9900.0,42.7018,42.742,42.6776,42.7339,9900.0
2006-12-04 10:50:00,53.15,53.2,53.15,53.2,12700.0,42.7339,42.7741,42.7339,42.7741,12700.0
2006-12-04 10:55:00,53.2,53.29,53.2,53.28,19700.0,42.7741,42.8465,42.7741,42.8384,19700.0
2006-12-04 11:00:00,53.27,53.3,53.13,53.2,39600.0,42.8304,42.8545,42.7178,42.7741,39600.0
2006-12-04 11:05:00,53.2,53.24,53.17,53.18,23000.0,42.7741,42.8063,42.75,42.758,23000.0
2006-12-04 11:10:00,53.18,53.2,53.12,53.16,11300.0,42.758,42.7741,42.7098,42.742,11300.0
2006-12-04 11:15:00,53.16,53.23,53.15,53.2,18700.0,42.742,42.7982,42.7339,42.7741,18700.0
2006-12-04 11:20:00,53.19,53.29,53.19,53.29,14500.0,42.7661,42.8465,42.7661,42.8465,14500.0
2006-12-04 11:25:00,53.28,53.32,53.26,53.31,12800.0,42.8384,42.8706,42.8224,42.8626,12800.0
2006-12-04 11:30:00,53.31,53.34,53.3,53.34,8800.0,42.8626,42.8867,42.8545,42.8867,8800.0
2006-12-04 11:35:00,53.33,53.35,53.28,53.31,22300.0,42.8786,42.8947,42.8384,42.8626,22300.0
2006-12-04 11:40:00,53.33,53.35,53.27,53.29,12000.0,42.8786,42.8947,42.8304,42.8465,12000.0
2006-12-04 11:45:00,53.27,53.34,53.27,53.3,12400.0,42.8304,42.8867,42.8304,42.8545,12400.0
2006-12-04 11:50:00,53.31,53.32,53.28,53.31,10200.0,42.8626,42.8706,42.8384,42.8626,10200.0
2006-12-04 11:55:00,53.31,53.34,53.3,53.33,7200.0,42.8626,42.8867,42.8545,42.8786,7200.0
2006-12-04 12:00:00,53.32,53.35,53.31,53.34,8300.0,42.8706,42.8947,42.8626,42.8867,8300.0
2006-12-04 12:05:00,53.32,53.32,53.28,53.3,10600.0,42.8706,42.8706,42.8384,42.8545,10600.0
2006-12-04 12:10:00,53.3,53.37,53.29,53.37,6800.0,42.8545,42.9108,42.8465,42.9108,6800.0
2006-12-04 12:15:00,53.38,53.39,53.34,53.37,6600.0,42.9189,42.9269,42.8867,42.9108,6600.0
2006-12-04 12:20:00,53.36,53.37,53.29,53.3,4000.0,42.9028,42.9108,42.8465,42.8545,4000.0
2006-12-04 12:25:00,53.29,53.33,53.28,53.29,6100.0,42.8465,42.8786,42.8384,42.8465,6100.0
2006-12-04 12:30:00,53.28,53.35,53.28,53.35,8000.0,42.8384,42.8947,42.8384,42.8947,8000.0
2006-12-04 12:35:00,53.34,53.42,53.33,53.37,7600.0,42.8867,42.951,42.8786,42.9108,7600.0
2006-12-04 12:40:00,53.35,53.4,53.32,53.37,5300.0,42.8947,42.9349,42.8706,42.9108,5300.0
2006-12-04 12:45:00,53.37,53.4,53.34,53.34,6200.0,42.9108,42.9349,42.8867,42.8867,6200.0
2006-12-04 12:50:00,53.37,53.37,53.35,53.37,5700.0,42.9108,42.9108,42.8947,42.9108,5700.0
2006-12-04 12:55:00,53.36,53.41,53.36,53.37,4800.0,42.9028,42.943,42.9028,42.9108,4800.0
2006-12-04 13:00:00,53.39,53.43,53.36,53.43,13800.0,42.9269,42.9591,42.9028,42.9591,13800.0
2006-12-04 13:05:00,53.43,53.45,53.4,53.41,5500.0,42.9591,42.9751,42.9349,42.943,5500.0
2006-12-04 13:10:00,53.4,53.42,53.35,53.36,8000.0,42.9349,42.951,42.8947,42.9028,8000.0
2006-12-04 13:15:00,53.36,53.4,53.32,53.38,7400.0,42.9028,42.9349,42.8706,42.9189,7400.0
2006-12-04 13:20:00,53.39,53.45,53.32,53.44,18000.0,42.9269,42.9751,42.8706,42.9671,18000.0
2006-12-04 13:25:00,53.41,53.41,53.38,53.4,3300.0,42.943,42.943,42.9189,42.9349,3300.0
2006-12-04 13:30:00,53.4,53.42,53.35,53.39,12700.0,42.9349,42.951,42.8947,42.9269,12700.0
2006-12-04 13:35:00,53.39,53.45,53.36,53.44,22100.0,42.9269,42.9751,42.9028,42.9671,22100.0
2006-12-04 13:40:00,53.43,53.5,53.43,53.5,22500.0,42.9591,43.0153,42.9591,43.0153,22500.0
2006-12-04 13:45:00,53.48,53.5,53.47,53.49,8200.0,42.9993,43.0153,42.9912,43.0073,8200.0
2006-12-04 13:50:00,53.48,53.49,53.47,53.48,2500.0,42.9993,43.0073,42.9912,42.9993,2500.0
2006-12-04 13:55:00,53.48,53.49,53.46,53.47,3800.0,42.9993,43.0073,42.9832,42.9912,3800.0
2006-12-04 14:00:00,53.46,53.5,53.46,53.5,8000.0,42.9832,43.0153,42.9832,43.0153,8000.0
2006-12-04 14:05:00,53.5,53.5,53.45,53.49,9800.0,43.0153,43.0153,42.9751,43.0073,9800.0
2006-12-04 14:10:00,53.48,53.49,53.46,53.47,8700.0,42.9993,43.0073,42.9832,42.9912,8700.0
2006-12-04 14:15:00,53.48,53.5,53.4,53.43,16500.0,42.9993,43.0153,42.9349,42.9591,16500.0
2006-12-04 14:20:00,53.42,53.48,53.38,53.4,14600.0,42.951,42.9993,42.9189,42.9349,14600.0
2006-12-04 14:25:00,53.4,53.45,53.4,53.44,8400.0,42.9349,42.9751,42.9349,42.9671,8400.0
2006-12-04 14:30:00,53.43,53.45,53.42,53.43,12700.0,42.9591,42.9751,42.951,42.9591,12700.0
2006-12-04 14:35:00,53.43,53.45,53.4,53.4,13700.0,42.9591,42.9751,42.9349,42.9349,13700.0
2006-12-04 14:40:00,53.38,53.4,53.37,53.4,9900.0,42.9189,42.9349,42.9108,42.9349,9900.0
2006-12-04 14:45:00,53.4,53.47,53.4,53.42,10000.0,42.9349,42.9912,42.9349,42.951,10000.0
2006-12-04 14:50:00,53.44,53.46,53.42,53.45,17300.0,42.9671,42.9832,42.951,42.9751,17300.0
2006-12-04 14:55:00,53.45,53.46,53.45,53.46,27000.0,42.9751,42.9832,42.9751,42.9832,27000.0
2006-12-04 15:00:00,53.45,53.53,53.45,53.52,33000.0,42.9751,43.0395,42.9751,43.0314,33000.0
2006-12-04 15:05:00,53.52,53.53,53.48,53.53,13600.0,43.0314,43.0395,42.9993,43.0395,13600.0
2006-12-04 15:10:00,53.52,53.53,53.48,53.48,13600.0,43.0314,43.0395,42.9993,42.9993,13600.0
2006-12-04 15:15:00,53.48,53.54,53.46,53.49,9000.0,42.9993,43.0475,42.9832,43.0073,9000.0
2006-12-04 15:20:00,53.49,53.5,53.42,53.43,17100.0,43.0073,43.0153,42.951,42.9591,17100.0
2006-12-04 15:25:00,53.42,53.43,53.38,53.4,9300.0,42.951,42.9591,42.9189,42.9349,9300.0
2006-12-04 15:30:00,53.38,53.4,53.31,53.4,22500.0,42.9189,42.9349,42.8626,42.9349,22500.0
2006-12-04 15:35:00,53.38,53.44,53.35,53.42,14000.0,42.9189,42.9671,42.8947,42.951,14000.0
2006-12-04 15:40:00,53.42,53.44,53.36,53.37,16200.0,42.951,42.9671,42.9028,42.9108,16200.0
2006-12-04 15:45:00,53.38,53.39,53.34,53.34,10100.0,42.9189,42.9269,42.8867,42.8867,10100.0
2006-12-04 15:50:00,53.33,53.38,53.32,53.37,20900.0,42.8786,42.9189,42.8706,42.9108,20900.0
2006-12-04 15:55:00,53.37,53.4,53.31,53.38,25500.0,42.9108,42.9349,42.8626,42.9189,25500.0
2006-12-05 09:30:00,53.65,53.67,53.43,53.43,24900.0,43.1359,43.152,42.9591,42.9591,24900.0
2006-12-05 09:35:00,53.43,53.48,53.26,53.3,20100.0,42.9591,42.9993,42.8224,42.8545,20100.0
2006-12-05 09:40:00,53.3,53.33,53.24,53.29,5600.0,42.8545,42.8786,42.8063,42.8465,5600.0
2006-12-05 09:45:00,53.3,53.32,53.23,53.23,7800.0,42.8545,42.8706,42.7982,42.7982,7800.0
2006-12-05 09:50:00,53.22,53.22,53.12,53.18,3100.0,42.7902,42.7902,42.7098,42.758,3100.0
2006-12-05 09:55:00,53.17,53.17,53.0,53.1,16300.0,42.75,42.75,42.6133,42.6937,16300.0
2006-12-05 10:00:00,53.14,53.48,53.11,53.43,14200.0,42.7259,42.9993,42.7018,42.9591,14200.0
2006-12-05 10:05:00,53.42,53.5,53.23,53.44,18100.0,42.951,43.0153,42.7982,42.9671,18100.0
2006-12-05 10:10:00,53.45,53.6,53.45,53.59,14200.0,42.9751,43.0957,42.9751,43.0877,14200.0
2006-12-05 10:15:00,53.62,53.62,53.49,53.49,9300.0,43.1118,43.1118,43.0073,43.0073,9300.0
2006-12-05 10:20:00,53.45,53.49,53.4,53.43,9500.0,42.9751,43.0073,42.9349,42.9591,9500.0
2006-12-05 10:25:00,53.45,53.48,53.32,53.37,11000.0,42.9751,42.9993,42.8706,42.9108,11000.0
2006-12-05 10:30:00,53.37,53.4,53.27,53.27,10100.0,42.9108,42.9349,42.8304,42.8304,10100.0
2006-12-05 10:35:00,53.27,53.52,53.25,53.52,11700.0,42.8304,43.0314,42.8143,43.0314,11700.0
2006-12-05 10:40:00,53.53,53.56,53.39,53.55,27900.0,43.0395,43.0636,42.9269,43.0555,27900.0
2006-12-05 10:45:00,53.54,53.6,53.48,53.6,11000.0,43.0475,43.0957,42.9993,43.0957,11000.0
2006-12-05 10:50:00,53.59,53.63,53.56,53.59,9500.0,43.0877,43.1199,43.0636,43.0877,9500.0
2006-12-05 10:55:00,53.6,53.63,53.53,53.54,18800.0,43.0957,43.1199,43.0395,43.0475,18800.0
2006-12-05 11:00:00,53.54,53.69,53.54,53.65,10600.0,43.0475,43.1681,43.0475,43.1359,10600.0
2006-12-05 11:05:00,53.66,53.68,53.63,53.63,5800.0,43.144,43.1601,43.1199,43.1199,5800.0
2006-12-05 11:10:00,53.63,53.68,53.57,53.68,16000.0,43.1199,43.1601,43.0716,43.1601,16000.0
2006-12-05 11:15:00,53.68,53.81,53.68,53.81,26700.0,43.1601,43.2646,43.1601,43.2646,26700.0
2006-12-05 11:20:00,53.81,53.87,53.7,53.85,27800.0,43.2646,43.3128,43.1761,43.2967,27800.0
2006-12-05 11:25:00,53.76,53.8,53.75,53.77,6500.0,43.2244,43.2565,43.2163,43.2324,6500.0
2006-12-05 11:30:00,53.74,53.83,53.74,53.83,12400.0,43.2083,43.2807,43.2083,43.2807,12400.0
2006-12-05 11:35:00,53.87,53.87,53.78,53.84,8500.0,43.3128,43.3128,43.2405,43.2887,8500.0
2006-12-05 11:40:00,53.85,53.89,53.78,53.78,11400.0,43.2967,43.3289,43.2405,43.2405,11400.0
2006-12-05 11:45:00,53.78,53.8,53.7,53.77,6900.0,43.2405,43.2565,43.1761,43.2324,6900.0
2006-12-05 11:50:00,53.74,53.77,53.71,53.71,9000.0,43.2083,43.2324,43.1842,43.1842,9000.0
2006-12-05 11:55:00,53.74,53.74,53.6,53.64,4600.0,43.2083,43.2083,43.0957,43.1279,4600.0
2006-12-05 12:00:00,53.67,53.67,53.58,53.64,10000.0,43.152,43.152,43.0797,43.1279,10000.0
2006-12-05 12:05:00,53.64,53.65,53.59,53.59,15200.0,43.1279,43.1359,43.0877,43.0877,15200.0
2006-12-05 12:10:00,53.59,53.61,53.57,53.59,3300.0,43.0877,43.1038,43.0716,43.0877,3300.0
2006-12-05 12:15:00,53.61,53.64,53.61,53.62,4300.0,43.1038,43.1279,43.1038,43.1118,4300.0
2006-12-05 12:20:00,53.62,53.7,53.6,53.65,10200.0,43.1118,43.1761,43.0957,43.1359,10200.0
2006-12-05 12:25:00,53.64,53.71,53.64,53.67,8600.0,43.1279,43.1842,43.1279,43.152,8600.0
2006-12-05 12:30:00,53.65,53.74,53.62,53.73,10600.0,43.1359,43.2083,43.1118,43.2003,10600.0
2006-12-05 12:35:00,53.74,53.8,53.7,53.75,13200.0,43.2083,43.2565,43.1761,43.2163,13200.0
2006-12-05 12:40:00,53.75,53.8,53.67,53.72,7700.0,43.2163,43.2565,43.152,43.1922,7700.0
2006-12-05 12:45:00,53.75,53.77,53.64,53.71,5400.0,43.2163,43.2324,43.1279,43.1842,5400.0
2006-12-05 12:50:00,53.67,53.73,53.62,53.69,9100.0,43.152,43.2003,43.1118,43.1681,9100.0
2006-12-05 12:55:00,53.67,53.69,53.64,53.67,7900.0,43.152,43.1681,43.1279,43.152,7900.0
2006-12-05 13:00:00,53.69,53.69,53.67,53.69,3900.0,43.1681,43.1681,43.152,43.1681,3900.0
2006-12-05 13:05:00,53.68,53.71,53.68,53.68,3800.0,43.1601,43.1842,43.1601,43.1601,3800.0
2006-12-05 13:10:00,53.7,53.73,53.69,53.7,4000.0,43.1761,43.2003,43.1681,43.1761,4000.0
2006-12-05 13:15:00,53.69,53.72,53.67,53.72,3200.0,43.1681,43.1922,43.152,43.1922,3200.0
2006-12-05 13:20:00,53.72,53.76,53.67,53.67,6700.0,43.1922,43.2244,43.152,43.152,6700.0
2006-12-05 13:25:00,53.66,53.72,53.66,53.72,7400.0,43.144,43.1922,43.144,43.1922,7400.0
2006-12-05 13:30:00,53.74,53.78,53.7,53.7,10000.0,43.2083,43.2405,43.1761,43.1761,10000.0
2006-12-05 13:35:00,53.7,53.73,53.67,53.69,5500.0,43.1761,43.2003,43.152,43.1681,5500.0
2006-12-05 13:40:00,53.7,53.75,53.65,53.74,5400.0,43.1761,43.2163,43.1359,43.2083,5400.0
2006-12-05 13:45:00,53.74,53.77,53.7,53.75,9600.0,43.2083,43.2324,43.1761,43.2163,9600.0
2006-12-05 13:50:00,53.77,53.8,53.72,53.78,13000.0,43.2324,43.2565,43.1922,43.2405,13000.0
2006-12-05 13:55:00,53.78,53.81,53.75,53.81,6900.0,43.2405,43.2646,43.2163,43.2646,6900.0
2006-12-05 14:00:00,53.81,53.81,53.73,53.73,7000.0,43.2646,43.2646,43.2003,43.2003,7000.0
2006-12-05 14:05:00,53.73,53.78,53.72,53.72,6800.0,43.2003,43.2405,43.1922,43.1922,6800.0
2006-12-05 14:10:00,53.72,53.79,53.72,53.76,4800.0,43.1922,43.2485,43.1922,43.2244,4800.0
2006-12-05 14:15:00,53.76,53.85,53.76,53.82,10900.0,43.2244,43.2967,43.2244,43.2726,10900.0
2006-12-05 14:20:00,53.85,53.87,53.84,53.84,5700.0,43.2967,43.3128,43.2887,43.2887,5700.0
2006-12-05 14:25:00,53.85,53.87,53.8,53.87,10900.0,43.2967,43.3128,43.2565,43.3128,10900.0
2006-12-05 14:30:00,53.87,53.9,53.86,53.87,6600.0,43.3128,43.3369,43.3048,43.3128,6600.0
2006-12-05 14:35:00,53.88,53.88,53.76,53.8,5200.0,43.3209,43.3209,43.2244,43.2565,5200.0
2006-12-05 14:40:00,53.8,53.87,53.8,53.87,8400.0,43.2565,43.3128,43.2565,43.3128,8400.0
2006-12-05 14:45:00,53.9,53.9,53.77,53.77,5600.0,43.3369,43.3369,43.2324,43.2324,5600.0
2006-12-05 14:50:00,53.76,53.8,53.75,53.76,6700.0,43.2244,43.2565,43.2163,43.2244,6700.0
2006-12-05 14:55:00,53.78,53.81,53.76,53.76,3700.0,43.2405,43.2646,43.2244,43.2244,3700.0
2006-12-05 15:00:00,53.76,53.79,53.74,53.74,10800.0,43.2244,43.2485,43.2083,43.2083,10800.0
2006-12-05 15:05:00,53.75,53.76,53.67,53.76,30300.0,43.2163,43.2244,43.152,43.2244,30300.0
2006-12-05 15:10:00,53.76,53.81,53.75,53.78,11200.0,43.2244,43.2646,43.2163,43.2405,11200.0
2006-12-05 15:15:00,53.78,53.81,53.73,53.77,18500.0,43.2405,43.2646,43.2003,43.2324,18500.0
2006-12-05 15:20:00,53.79,53.81,53.77,53.78,9500.0,43.2485,43.2646,43.2324,43.2405,9500.0
2006-12-05 15:25:00,53.8,53.81,53.77,53.8,7300.0,43.2565,43.2646,43.2324,43.2565,7300.0
2006-12-05 15:30:00,53.81,53.81,53.77,53.81,17300.0,43.2646,43.2646,43.2324,43.2646,17300.0
2006-12-05 15:35:00,53.81,53.86,53.79,53.79,16400.0,43.2646,43.3048,43.2485,43.2485,16400.0
2006-12-05 15:40:00,53.8,53.85,53.75,53.85,13600.0,43.2565,43.2967,43.2163,43.2967,13600.0
2006-12-05 15:45:00,53.86,53.88,53.82,53.86,26400.0,43.3048,43.3209,43.2726,43.3048,26400.0
2006-12-05 15:50:00,53.87,53.92,53.85,53.89,22100.0,43.3128,43.353,43.2967,43.3289,22100.0
2006-12-05 15:55:00,53.9,53.95,53.89,53.95,28800.0,43.3369,43.3771,43.3289,43.3771,28800.0
2006-12-06 09:30:00,53.71,53.8,53.71,53.8,39400.0,43.1842,43.2565,43.1842,43.2565,39400.0
2006-12-06 09:35:00,53.8,53.82,53.53,53.53,12200.0,43.2565,43.2726,43.0395,43.0395,12200.0
2006-12-06 09:40:00,53.51,53.54,53.41,53.44,29100.0,43.0234,43.0475,42.943,42.9671,29100.0
2006-12-06 09:45:00,53.44,53.58,53.42,53.44,8100.0,42.9671,43.0797,42.951,42.9671,8100.0
2006-12-06 09:50:00,53.44,53.44,53.28,53.37,10800.0,42.9671,42.9671,42.8384,42.9108,10800.0
2006-12-06 09:55:00,53.37,53.49,53.37,53.42,12700.0,42.9108,43.0073,42.9108,42.951,12700.0
2006-12-06 10:00:00,53.43,53.46,53.36,53.42,17300.0,42.9591,42.9832,42.9028,42.951,17300.0
2006-12-06 10:05:00,53.45,53.64,53.42,53.63,16200.0,42.9751,43.1279,42.951,43.1199,16200.0
2006-12-06 10:10:00,53.63,53.63,53.59,53.62,7300.0,43.1199,43.1199,43.0877,43.1118,7300.0
2006-12-06 10:15:00,53.62,53.64,53.54,53.56,11400.0,43.1118,43.1279,43.0475,43.0636,11400.0
2006-12-06 10:20:00,53.61,53.68,53.58,53.66,20300.0,43.1038,43.1601,43.0797,43.144,20300.0
2006-12-06 10:25:00,53.68,53.7,53.6,53.7,8400.0,43.1601,43.1761,43.0957,43.1761,8400.0
2006-12-06 10:30:00,53.7,53.72,53.62,53.62,10900.0,43.1761,43.1922,43.1118,43.1118,10900.0
2006-12-06 10:35:00,53.63,53.67,53.53,53.53,3500.0,43.1199,43.152,43.0395,43.0395,3500.0
2006-12-06 10:40:00,53.53,53.63,53.51,53.61,8000.0,43.0395,43.1199,43.0234,43.1038,8000.0
2006-12-06 10:45:00,53.63,53.65,53.59,53.59,6100.0,43.1199,43.1359,43.0877,43.0877,6100.0
2006-12-06 10:50:00,53.59,53.59,53.51,53.52,6300.0,43.0877,43.0877,43.0234,43.0314,6300.0
2006-12-06 10:55:00,53.53,53.53,53.44,53.44,15100.0,43.0395,43.0395,42.9671,42.9671,15100.0
2006-12-06 11:00:00,53.45,53.45,53.44,53.45,12800.0,42.9751,42.9751,42.9671,42.9751,12800.0
2006-12-06 11:05:00,53.44,53.48,53.43,53.47,19500.0,42.9671,42.9993,42.9591,42.9912,19500.0
2006-12-06 11:10:00,53.45,53.49,53.45,53.48,3800.0,42.9751,43.0073,42.9751,42.9993,3800.0
2006-12-06 11:15:00,53.48,53.48,53.44,53.45,9000.0,42.9993,42.9993,42.9671,42.9751,9000.0
2006-12-06 11:20:00,53.45,53.48,53.44,53.46,8300.0,42.9751,42.9993,42.9671,42.9832,8300.0
2006-12-06 11:25:00,53.46,53.55,53.44,53.5,15000.0,42.9832,43.0555,42.9671,43.0153,15000.0
2006-12-06 11:30:00,53.5,53.55,53.5,53.55,12500.0,43.0153,43.0555,43.0153,43.0555,12500.0
2006-12-06 11:35:00,53.53,53.62,53.53,53.59,7700.0,43.0395,43.1118,43.0395,43.0877,7700.0
2006-12-06 11:40:00,53.6,53.6,53.53,53.53,4000.0,43.0957,43.0957,43.0395,43.0395,4000.0
2006-12-06 11:45:00,53.54,53.61,53.53,53.6,7000.0,43.0475,43.1038,43.0395,43.0957,7000.0
2006-12-06 11:50:00,53.58,53.6,53.57,53.58,10200.0,43.0797,43.0957,43.0716,43.0797,10200.0
2006-12-06 11:55:00,53.58,53.6,53.56,53.58,2300.0,43.0797,43.0957,43.0636,43.0797,2300.0
2006-12-06 12:00:00,53.59,53.61,53.57,53.59,3500.0,43.0877,43.1038,43.0716,43.0877,3500.0
2006-12-06 12:05:00,53.59,53.66,53.59,53.64,6000.0,43.0877,43.144,43.0877,43.1279,6000.0
2006-12-06 12:10:00,53.63,53.66,53.57,53.64,7500.0,43.1199,43.144,43.0716,43.1279,7500.0
2006-12-06 12:15:00,53.64,53.72,53.64,53.66,8500.0,43.1279,43.1922,43.1279,43.144,8500.0
2006-12-06 12:20:00,53.68,53.68,53.65,53.68,8800.0,43.1601,43.1601,43.1359,43.1601,8800.0
2006-12-06 12:25:00,53.67,53.7,53.67,53.68,3400.0,43.152,43.1761,43.152,43.1601,3400.0
2006-12-06 12:30:00,53.7,53.7,53.64,53.64,5900.0,43.1761,43.1761,43.1279,43.1279,5900.0
2006-12-06 12:35:00,53.63,53.72,53.63,53.7,9900.0,43.1199,43.1922,43.1199,43.1761,9900.0
2006-12-06 12:40:00,53.7,53.72,53.7,53.72,12700.0,43.1761,43.1922,43.1761,43.1922,12700.0
2006-12-06 12:45:00,53.72,53.75,53.7,53.75,3300.0,43.1922,43.2163,43.1761,43.2163,3300.0
2006-12-06 12:50:00,53.75,53.87,53.75,53.87,15300.0,43.2163,43.3128,43.2163,43.3128,15300.0
2006-12-06 12:55:00,53.87,53.93,53.87,53.89,15700.0,43.3128,43.3611,43.3128,43.3289,15700.0
2006-12-06 13:00:00,53.89,53.9,53.84,53.9,7900.0,43.3289,43.3369,43.2887,43.3369,7900.0
2006-12-06 13:05:00,53.88,53.9,53.85,53.9,9500.0,43.3209,43.3369,43.2967,43.3369,9500.0
2006-12-06 13:10:00,53.9,53.92,53.9,53.92,11400.0,43.3369,43.353,43.3369,43.353,11400.0
2006-12-06 13:15:00,53.91,53.92,53.88,53.89,5900.0,43.345,43.353,43.3209,43.3289,5900.0
2006-12-06 13:20:00,53.9,53.92,53.86,53.89,6900.0,43.3369,43.353,43.3048,43.3289,6900.0
2006-12-06 13:25:00,53.88,53.9,53.86,53.89,5200.0,43.3209,43.3369,43.3048,43.3289,5200.0
2006-12-06 13:30:00,53.89,53.97,53.89,53.96,7800.0,43.3289,43.3932,43.3289,43.3852,7800.0
2006-12-06 13:35:00,53.96,53.96,53.89,53.89,4600.0,43.3852,43.3852,43.3289,43.3289,4600.0
2006-12-06 13:40:00,53.89,53.94,53.86,53.87,18500.0,43.3289,43.3691,43.3048,43.3128,18500.0
2006-12-06 13:45:00,53.88,53.89,53.86,53.87,2800.0,43.3209,43.3289,43.3048,43.3128,2800.0
2006-12-06 13:50:00,53.85,53.96,53.85,53.91,13900.0,43.2967,43.3852,43.2967,43.345,13900.0
2006-12-06 13:55:00,53.91,53.91,53.86,53.88,4400.0,43.345,43.345,43.3048,43.3209,4400.0
2006-12-06 14:00:00,53.88,53.95,53.88,53.93,6100.0,43.3209,43.3771,43.3209,43.3611,6100.0
2006-12-06 14:05:00,53.91,53.94,53.87,53.87,5400.0,43.345,43.3691,43.3128,43.3128,5400.0
2006-12-06 14:10:00,53.88,53.91,53.87,53.9,8200.0,43.3209,43.345,43.3128,43.3369,8200.0
2006-12-06 14:15:00,53.9,53.9,53.81,53.85,14900.0,43.3369,43.3369,43.2646,43.2967,14900.0
2006-12-06 14:20:00,53.86,53.9,53.86,53.88,4700.0,43.3048,43.3369,43.3048,43.3209,4700.0
2006-12-06 14:25:00,53.89,54.18,53.78,53.87,118300.0,43.3289,43.5621,43.2405,43.3128,118300.0
2006-12-06 14:30:00,53.88,53.97,53.88,53.97,33800.0,43.3209,43.3932,43.3209,43.3932,33800.0
2006-12-06 14:35:00,53.97,53.97,53.85,53.85,15400.0,43.3932,43.3932,43.2967,43.2967,15400.0
2006-12-06 14:40:00,53.86,53.86,53.75,53.76,19900.0,43.3048,43.3048,43.2163,43.2244,19900.0
2006-12-06 14:45:00,53.76,53.87,53.75,53.87,17300.0,43.2244,43.3128,43.2163,43.3128,17300.0
2006-12-06 14:50:00,53.86,53.88,53.78,53.81,14500.0,43.3048,43.3209,43.2405,43.2646,14500.0
2006-12-06 14:55:00,53.81,53.85,53.78,53.8,14700.0,43.2646,43.2967,43.2405,43.2565,14700.0
2006-12-06 15:00:00,53.8,53.83,53.77,53.83,14500.0,43.2565,43.2807,43.2324,43.2807,14500.0
2006-12-06 15:05:00,53.82,53.87,53.82,53.86,8700.0,43.2726,43.3128,43.2726,43.3048,8700.0
2006-12-06 15:10:00,53.86,53.86,53.84,53.85,10100.0,43.3048,43.3048,43.2887,43.2967,10100.0
2006-12-06 15:15:00,53.85,53.87,53.79,53.8,14500.0,43.2967,43.3128,43.2485,43.2565,14500.0
2006-12-06 15:20:00,53.8,53.88,53.75,53.8,13300.0,43.2565,43.3209,43.2163,43.2565,13300.0
2006-12-06 15:25:00,53.8,53.87,53.79,53.8,14800.0,43.2565,43.3128,43.2485,43.2565,14800.0
2006-12-06 15:30:00,53.79,53.84,53.77,53.84,26900.0,43.2485,43.2887,43.2324,43.2887,26900.0
2006-12-06 15:35:00,53.84,53.85,53.8,53.85,10900.0,43.2887,43.2967,43.2565,43.2967,10900.0
2006-12-06 15:40:00,53.86,53.86,53.79,53.79,9700.0,43.3048,43.3048,43.2485,43.2485,9700.0
2006-12-06 15:45:00,53.8,53.8,53.71,53.75,18900.0,43.2565,43.2565,43.1842,43.2163,18900.0
2006-12-06 15:50:00,53.75,53.82,53.72,53.82,28600.0,43.2163,43.2726,43.1922,43.2726,28600.0
2006-12-06 15:55:00,53.82,53.84,53.78,53.78,19600.0,43.2726,43.2887,43.2405,43.2405,19600.0
2006-12-07 09:30:00,53.8,54.14,53.79,54.06,25500.0,43.2565,43.5299,43.2485,43.4656,25500.0
2006-12-07 09:35:00,54.0,54.01,53.78,53.82,16000.0,43.4173,43.4254,43.2405,43.2726,16000.0
2006-12-07 09:40:00,53.78,53.81,53.69,53.72,43300.0,43.2405,43.2646,43.1681,43.1922,43300.0
2006-12-07 09:45:00,53.71,53.72,53.57,53.57,26900.0,43.1842,43.1922,43.0716,43.0716,26900.0
2006-12-07 09:50:00,53.57,53.61,53.57,53.6,22200.0,43.0716,43.1038,43.0716,43.0957,22200.0
2006-12-07 09:55:00,53.58,53.7,53.58,53.67,9700.0,43.0797,43.1761,43.0797,43.152,9700.0
2006-12-07 10:00:00,53.7,53.73,53.67,53.7,14700.0,43.1761,43.2003,43.152,43.1761,14700.0
2006-12-07 10:05:00,53.71,53.8,53.69,53.78,10000.0,43.1842,43.2565,43.1681,43.2405,10000.0
2006-12-07 10:10:00,53.78,53.78,53.61,53.65,25800.0,43.2405,43.2405,43.1038,43.1359,25800.0
2006-12-07 10:15:00,53.67,53.69,53.58,53.58,23100.0,43.152,43.1681,43.0797,43.0797,23100.0
2006-12-07 10:20:00,53.6,53.61,53.5,53.59,24100.0,43.0957,43.1038,43.0153,43.0877,24100.0
2006-12-07 10:25:00,53.57,53.58,53.51,53.54,12000.0,43.0716,43.0797,43.0234,43.0475,12000.0
2006-12-07 10:30:00,53.56,53.59,53.46,53.5,26700.0,43.0636,43.0877,42.9832,43.0153,26700.0
2006-12-07 10:35:00,53.48,53.55,53.45,53.55,24900.0,42.9993,43.0555,42.9751,43.0555,24900.0
2006-12-07 10:40:00,53.55,53.55,53.32,53.36,30800.0,43.0555,43.0555,42.8706,42.9028,30800.0
2006-12-07 10:45:00,53.36,53.5,53.35,53.5,5900.0,42.9028,43.0153,42.8947,43.0153,5900.0
2006-12-07 10:50:00,53.5,53.58,53.48,53.51,10100.0,43.0153,43.0797,42.9993,43.0234,10100.0
2006-12-07 10:55:00,53.52,53.53,53.48,53.48,10300.0,43.0314,43.0395,42.9993,42.9993,10300.0
2006-12-07 11:00:00,53.48,53.5,53.42,53.42,8100.0,42.9993,43.0153,42.951,42.951,8100.0
2006-12-07 11:05:00,53.45,53.5,53.45,53.49,6500.0,42.9751,43.0153,42.9751,43.0073,6500.0
2006-12-07 11:10:00,53.48,53.59,53.44,53.59,18400.0,42.9993,43.0877,42.9671,43.0877,18400.0
2006-12-07 11:15:00,53.59,53.6,53.5,53.51,17400.0,43.0877,43.0957,43.0153,43.0234,17400.0
2006-12-07 11:20:00,53.52,53.56,53.49,53.53,19800.0,43.0314,43.0636,43.0073,43.0395,19800.0
2006-12-07 11:25:00,53.55,53.62,53.53,53.56,25400.0,43.0555,43.1118,43.0395,43.0636,25400.0
2006-12-07 11:30:00,53.54,53.75,53.54,53.74,30200.0,43.0475,43.2163,43.0475,43.2083,30200.0
2006-12-07 11:35:00,53.75,53.78,53.71,53.73,30500.0,43.2163,43.2405,43.1842,43.2003,30500.0
2006-12-07 11:40:00,53.74,53.75,53.65,53.69,25700.0,43.2083,43.2163,43.1359,43.1681,25700.0
2006-12-07 11:45:00,53.69,53.72,53.66,53.72,8000.0,43.1681,43.1922,43.144,43.1922,8000.0
2006-12-07 11:50:00,53.72,53.73,53.68,53.73,14300.0,43.1922,43.2003,43.1601,43.2003,14300.0
2006-12-07 11:55:00,53.73,53.73,53.68,53.72,28200.0,43.2003,43.2003,43.1601,43.1922,28200.0
2006-12-07 12:00:00,53.72,53.73,53.56,53.59,21000.0,43.1922,43.2003,43.0636,43.0877,21000.0
2006-12-07 12:05:00,53.6,53.68,53.54,53.55,11900.0,43.0957,43.1601,43.0475,43.0555,11900.0
2006-12-07 12:10:00,53.56,53.62,53.53,53.61,16700.0,43.0636,43.1118,43.0395,43.1038,16700.0
2006-12-07 12:15:00,53.62,53.64,53.56,53.59,20500.0,43.1118,43.1279,43.0636,43.0877,20500.0
2006-12-07 12:20:00,53.6,53.62,53.55,53.56,23300.0,43.0957,43.1118,43.0555,43.0636,23300.0
2006-12-07 12:25:00,53.55,53.55,53.5,53.53,6400.0,43.0555,43.0555,43.0153,43.0395,6400.0
2006-12-07 12:30:00,53.52,53.55,53.47,53.51,4800.0,43.0314,43.0555,42.9912,43.0234,4800.0
2006-12-07 12:35:00,53.51,53.61,53.49,53.57,10500.0,43.0234,43.1038,43.0073,43.0716,10500.0
2006-12-07 12:40:00,53.57,53.57,53.5,53.5,17000.0,43.0716,43.0716,43.0153,43.0153,17000.0
2006-12-07 12:45:00,53.49,53.5,53.46,53.48,37500.0,43.0073,43.0153,42.9832,42.9993,37500.0
2006-12-07 12:50:00,53.48,53.48,53.39,53.42,33600.0,42.9993,42.9993,42.9269,42.951,33600.0
2006-12-07 12:55:00,53.44,53.46,53.41,53.44,4500.0,42.9671,42.9832,42.943,42.9671,4500.0
2006-12-07 13:00:00,53.43,53.47,53.39,53.46,9000.0,42.9591,42.9912,42.9269,42.9832,9000.0
2006-12-07 13:05:00,53.45,53.47,53.42,53.45,5000.0,42.9751,42.9912,42.951,42.9751,5000.0
2006-12-07 13:10:00,53.46,53.47,53.45,53.47,5600.0,42.9832,42.9912,42.9751,42.9912,5600.0
2006-12-07 13:15:00,53.46,53.47,53.44,53.44,3400.0,42.9832,42.9912,42.9671,42.9671,3400.0
2006-12-07 13:20:00,53.45,53.47,53.43,53.45,3500.0,42.9751,42.9912,42.9591,42.9751,3500.0
2006-12-07 13:25:00,53.46,53.49,53.46,53.46,9000.0,42.9832,43.0073,42.9832,42.9832,9000.0
2006-12-07 13:30:00,53.47,53.48,53.41,53.43,7200.0,42.9912,42.9993,42.943,42.9591,7200.0
2006-12-07 13:35:00,53.43,53.46,53.43,53.46,2400.0,42.9591,42.9832,42.9591,42.9832,2400.0
2006-12-07 13:40:00,53.45,53.47,53.43,53.43,8000.0,42.9751,42.9912,42.9591,42.9591,8000.0
2006-12-07 13:45:00,53.43,53.49,53.43,53.49,4800.0,42.9591,43.0073,42.9591,43.0073,4800.0
2006-12-07 13:50:00,53.49,53.5,53.45,53.48,10000.0,43.0073,43.0153,42.9751,42.9993,10000.0
2006-12-07 13:55:00,53.5,53.51,53.43,53.43,5200.0,43.0153,43.0234,42.9591,42.9591,5200.0
2006-12-07 14:00:00,53.41,53.43,53.4,53.42,3800.0,42.943,42.9591,42.9349,42.951,3800.0
2006-12-07 14:05:00,53.43,53.43,53.4,53.4,5400.0,42.9591,42.9591,42.9349,42.9349,5400.0
2006-12-07 14:10:00,53.4,53.43,53.38,53.4,8300.0,42.9349,42.9591,42.9189,42.9349,8300.0
2006-12-07 14:15:00,53.4,53.44,53.37,53.37,8300.0,42.9349,42.9671,42.9108,42.9108,8300.0
2006-12-07 14:20:00,53.37,53.41,53.35,53.39,5600.0,42.9108,42.943,42.8947,42.9269,5600.0
2006-12-07 14:25:00,53.38,53.38,53.3,53.35,11800.0,42.9189,42.9189,42.8545,42.8947,11800.0
2006-12-07 14:30:00,53.36,53.44,53.32,53.34,7500.0,42.9028,42.9671,42.8706,42.8867,7500.0
2006-12-07 14:35:00,53.35,53.39,53.31,53.33,10700.0,42.8947,42.9269,42.8626,42.8786,10700.0
2006-12-07 14:40:00,53.34,53.34,53.28,53.29,9500.0,42.8867,42.8867,42.8384,42.8465,9500.0
2006-12-07 14:45:00,53.31,53.36,53.24,53.35,14300.0,42.8626,42.9028,42.8063,42.8947,14300.0
2006-12-07 14:50:00,53.38,53.45,53.37,53.42,39700.0,42.9189,42.9751,42.9108,42.951,39700.0
2006-12-07 14:55:00,53.42,53.47,53.32,53.34,20300.0,42.951,42.9912,42.8706,42.8867,20300.0
2006-12-07 15:00:00,53.33,53.36,53.28,53.29,10800.0,42.8786,42.9028,42.8384,42.8465,10800.0
2006-12-07 15:05:00,53.3,53.36,53.28,53.35,8600.0,42.8545,42.9028,42.8384,42.8947,8600.0
2006-12-07 15:10:00,53.34,53.35,53.24,53.24,7900.0,42.8867,42.8947,42.8063,42.8063,7900.0
2006-12-07 15:15:00,53.25,53.32,53.24,53.25,8300.0,42.8143,42.8706,42.8063,42.8143,8300.0
2006-12-07 15:20:00,53.27,53.35,53.27,53.28,9500.0,42.8304,42.8947,42.8304,42.8384,9500.0
2006-12-07 15:25:00,53.29,53.31,53.26,53.29,37000.0,42.8465,42.8626,42.8224,42.8465,37000.0
2006-12-07 15:30:00,53.29,53.3,53.28,53.3,22500.0,42.8465,42.8545,42.8384,42.8545,22500.0
2006-12-07 15:35:00,53.3,53.3,53.26,53.29,28300.0,42.8545,42.8545,42.8224,42.8465,28300.0
2006-12-07 15:40:00,53.3,53.38,53.29,53.3,23100.0,42.8545,42.9189,42.8465,42.8545,23100.0
2006-12-07 15:45:00,53.29,53.31,53.18,53.24,52500.0,42.8465,42.8626,42.758,42.8063,52500.0
2006-12-07 15:50:00,53.25,53.27,53.15,53.2,23300.0,42.8143,42.8304,42.7339,42.7741,23300.0
2006-12-07 15:55:00,53.19,53.32,53.19,53.32,22100.0,42.7661,42.8706,42.7661,42.8706,22100.0
2006-12-08 09:30:00,53.4,53.66,53.4,53.63,22500.0,42.9349,43.144,42.9349,43.1199,22500.0
2006-12-08 09:35:00,53.64,53.8,53.62,53.63,16500.0,43.1279,43.2565,43.1118,43.1199,16500.0
2006-12-08 09:40:00,53.63,53.65,53.43,53.44,31600.0,43.1199,43.1359,42.9591,42.9671,31600.0
2006-12-08 09:45:00,53.44,53.51,53.37,53.44,16200.0,42.9671,43.0234,42.9108,42.9671,16200.0
2006-12-08 09:50:00,53.44,53.5,53.32,53.4,24000.0,42.9671,43.0153,42.8706,42.9349,24000.0
2006-12-08 09:55:00,53.4,53.41,53.23,53.35,17200.0,42.9349,42.943,42.7982,42.8947,17200.0
2006-12-08 10:00:00,53.35,53.35,53.03,53.2,11800.0,42.8947,42.8947,42.6374,42.7741,11800.0
2006-12-08 10:05:00,53.2,53.24,53.14,53.24,9500.0,42.7741,42.8063,42.7259,42.8063,9500.0
2006-12-08 10:10:00,53.24,53.24,53.13,53.22,17700.0,42.8063,42.8063,42.7178,42.7902,17700.0
2006-12-08 10:15:00,53.22,53.22,53.01,53.01,17700.0,42.7902,42.7902,42.6214,42.6214,17700.0
2006-12-08 10:20:00,53.01,53.09,53.0,53.03,17400.0,42.6214,42.6857,42.6133,42.6374,17400.0
2006-12-08 10:25:00,53.04,53.12,53.0,53.07,18100.0,42.6455,42.7098,42.6133,42.6696,18100.0
2006-12-08 10:30:00,53.09,53.18,53.09,53.13,13300.0,42.6857,42.758,42.6857,42.7178,13300.0
2006-12-08 10:35:00,53.16,53.19,53.12,53.18,6000.0,42.742,42.7661,42.7098,42.758,6000.0
2006-12-08 10:40:00,53.19,53.28,53.19,53.22,7200.0,42.7661,42.8384,42.7661,42.7902,7200.0
2006-12-08 10:45:00,53.22,53.32,53.19,53.32,15500.0,42.7902,42.8706,42.7661,42.8706,15500.0
2006-12-08 10:50:00,53.32,53.37,53.31,53.34,8000.0,42.8706,42.9108,42.8626,42.8867,8000.0
2006-12-08 10:55:00,53.33,53.37,53.33,53.35,9100.0,42.8786,42.9108,42.8786,42.8947,9100.0
2006-12-08 11:00:00,53.36,53.45,53.32,53.4,16300.0,42.9028,42.9751,42.8706,42.9349,16300.0
2006-12-08 11:05:00,53.4,53.5,53.4,53.5,10700.0,42.9349,43.0153,42.9349,43.0153,10700.0
2006-12-08 11:10:00,53.5,53.56,53.49,53.52,18500.0,43.0153,43.0636,43.0073,43.0314,18500.0
2006-12-08 11:15:00,53.52,53.64,53.52,53.64,11000.0,43.0314,43.1279,43.0314,43.1279,11000.0
2006-12-08 11:20:00,53.64,53.73,53.6,53.61,10200.0,43.1279,43.2003,43.0957,43.1038,10200.0
2006-12-08 11:25:00,53.6,53.82,53.58,53.8,12800.0,43.0957,43.2726,43.0797,43.2565,12800.0
2006-12-08 11:30:00,53.8,53.89,53.8,53.89,22000.0,43.2565,43.3289,43.2565,43.3289,22000.0
2006-12-08 11:35:00,53.89,53.89,53.81,53.88,16100.0,43.3289,43.3289,43.2646,43.3209,16100.0
2006-12-08 11:40:00,53.88,53.89,53.85,53.87,8400.0,43.3209,43.3289,43.2967,43.3128,8400.0
2006-12-08 11:45:00,53.88,53.92,53.86,53.9,14900.0,43.3209,43.353,43.3048,43.3369,14900.0
2006-12-08 11:50:00,53.91,53.92,53.88,53.88,8200.0,43.345,43.353,43.3209,43.3209,8200.0
2006-12-08 11:55:00,53.88,53.89,53.78,53.78,10900.0,43.3209,43.3289,43.2405,43.2405,10900.0
2006-12-08 12:00:00,53.78,53.78,53.74,53.74,9300.0,43.2405,43.2405,43.2083,43.2083,9300.0
2006-12-08 12:05:00,53.74,53.75,53.71,53.73,5100.0,43.2083,43.2163,43.1842,43.2003,5100.0
2006-12-08 12:10:00,53.74,53.74,53.68,53.68,5800.0,43.2083,43.2083,43.1601,43.1601,5800.0
2006-12-08 12:15:00,53.68,53.68,53.6,53.62,7100.0,43.1601,43.1601,43.0957,43.1118,7100.0
2006-12-08 12:20:00,53.61,53.66,53.61,53.65,5300.0,43.1038,43.144,43.1038,43.1359,5300.0
2006-12-08 12:25:00,53.64,53.69,53.63,53.69,7800.0,43.1279,43.1681,43.1199,43.1681,7800.0
2006-12-08 12:30:00,53.7,53.8,53.7,53.8,9200.0,43.1761,43.2565,43.1761,43.2565,9200.0
2006-12-08 12:35:00,53.8,53.8,53.63,53.64,9000.0,43.2565,43.2565,43.1199,43.1279,9000.0
2006-12-08 12:40:00,53.65,53.73,53.65,53.73,4600.0,43.1359,43.2003,43.1359,43.2003,4600.0
2006-12-08 12:45:00,53.73,53.74,53.71,53.73,10500.0,43.2003,43.2083,43.1842,43.2003,10500.0
2006-12-08 12:50:00,53.74,53.74,53.64,53.64,6800.0,43.2083,43.2083,43.1279,43.1279,6800.0
2006-12-08 12:55:00,53.65,53.75,53.65,53.75,4900.0,43.1359,43.2163,43.1359,43.2163,4900.0
2006-12-08 13:00:00,53.74,53.74,53.63,53.63,7200.0,43.2083,43.2083,43.1199,43.1199,7200.0
2006-12-08 13:05:00,53.62,53.65,53.59,53.65,7700.0,43.1118,43.1359,43.0877,43.1359,7700.0
2006-12-08 13:10:00,53.65,53.67,53.65,53.66,3600.0,43.1359,43.152,43.1359,43.144,3600.0
2006-12-08 13:15:00,53.67,53.69,53.67,53.67,4500.0,43.152,43.1681,43.152,43.152,4500.0
2006-12-08 13:20:00,53.68,53.69,53.64,53.69,4600.0,43.1601,43.1681,43.1279,43.1681,4600.0
2006-12-08 13:25:00,53.69,53.72,53.68,53.72,2800.0,43.1681,43.1922,43.1601,43.1922,2800.0
2006-12-08 13:30:00,53.72,53.74,53.68,53.74,5400.0,43.1922,43.2083,43.1601,43.2083,5400.0
2006-12-08 13:35:00,53.75,53.76,53.61,53.66,22800.0,43.2163,43.2244,43.1038,43.144,22800.0
2006-12-08 13:40:00,53.68,53.73,53.66,53.73,6700.0,43.1601,43.2003,43.144,43.2003,6700.0
2006-12-08 13:45:00,53.75,53.75,53.65,53.66,4100.0,43.2163,43.2163,43.1359,43.144,4100.0
2006-12-08 13:50:00,53.66,53.68,53.63,53.68,4400.0,43.144,43.1601,43.1199,43.1601,4400.0
2006-12-08 13:55:00,53.67,53.71,53.66,53.68,3100.0,43.152,43.1842,43.144,43.1601,3100.0
2006-12-08 14:00:00,53.67,53.68,53.62,53.65,7500.0,43.152,43.1601,43.1118,43.1359,7500.0
2006-12-08 14:05:00,53.65,53.73,53.65,53.71,6000.0,43.1359,43.2003,43.1359,43.1842,6000.0
2006-12-08 14:10:00,53.71,53.71,53.64,53.66,8900.0,43.1842,43.1842,43.1279,43.144,8900.0
2006-12-08 14:15:00,53.65,53.65,53.62,53.62,7700.0,43.1359,43.1359,43.1118,43.1118,7700.0
2006-12-08 14:20:00,53.61,53.65,53.6,53.65,4100.0,43.1038,43.1359,43.0957,43.1359,4100.0
2006-12-08 14:25:00,53.64,53.65,53.54,53.58,17200.0,43.1279,43.1359,43.0475,43.0797,17200.0
2006-12-08 14:30:00,53.57,53.58,53.56,53.57,5200.0,43.0716,43.0797,43.0636,43.0716,5200.0
2006-12-08 14:35:00,53.57,53.58,53.56,53.58,4900.0,43.0716,43.0797,43.0636,43.0797,4900.0
2006-12-08 14:40:00,53.58,53.64,53.56,53.63,9400.0,43.0797,43.1279,43.0636,43.1199,9400.0
2006-12-08 14:45:00,53.65,53.65,53.62,53.62,1900.0,43.1359,43.1359,43.1118,43.1118,1900.0
2006-12-08 14:50:00,53.62,53.74,53.61,53.66,7000.0,43.1118,43.2083,43.1038,43.144,7000.0
2006-12-08 14:55:00,53.66,53.67,53.58,53.58,7200.0,43.144,43.152,43.0797,43.0797,7200.0
2006-12-08 15:00:00,53.55,53.58,53.52,53.52,4300.0,43.0555,43.0797,43.0314,43.0314,4300.0
2006-12-08 15:05:00,53.52,53.53,53.45,53.5,13800.0,43.0314,43.0395,42.9751,43.0153,13800.0
2006-12-08 15:10:00,53.53,53.6,53.51,53.53,12100.0,43.0395,43.0957,43.0234,43.0395,12100.0
2006-12-08 15:15:00,53.53,53.55,53.51,53.51,3300.0,43.0395,43.0555,43.0234,43.0234,3300.0
2006-12-08 15:20:00,53.53,53.53,53.47,53.49,5600.0,43.0395,43.0395,42.9912,43.0073,5600.0
2006-12-08 15:25:00,53.48,53.51,53.47,53.47,5700.0,42.9993,43.0234,42.9912,42.9912,5700.0
2006-12-08 15:30:00,53.47,53.5,53.47,53.5,7600.0,42.9912,43.0153,42.9912,43.0153,7600.0
2006-12-08 15:35:00,53.5,53.52,53.49,53.49,11600.0,43.0153,43.0314,43.0073,43.0073,11600.0
2006-12-08 15:40:00,53.5,53.52,53.49,53.51,13700.0,43.0153,43.0314,43.0073,43.0234,13700.0
2006-12-08 15:45:00,53.52,53.56,53.51,53.55,21100.0,43.0314,43.0636,43.0234,43.0555,21100.0
2006-12-08 15:50:00,53.56,53.56,53.53,53.54,18600.0,43.0636,43.0636,43.0395,43.0475,18600.0
2006-12-08 15:55:00,53.54,53.57,53.53,53.55,18600.0,43.0475,43.0716,43.0395,43.0555,18600.0
2006-12-11 09:30:00,54.15,54.18,53.85,54.08,74600.0,43.5379,43.5621,43.2967,43.4817,74600.0
2006-12-11 09:35:00,54.06,54.21,53.98,54.0,32200.0,43.4656,43.5862,43.4013,43.4173,32200.0
2006-12-11 09:40:00,54.01,54.08,53.88,53.96,35900.0,43.4254,43.4817,43.3209,43.3852,35900.0
2006-12-11 09:45:00,53.97,54.09,53.92,53.92,30800.0,43.3932,43.4897,43.353,43.353,30800.0
2006-12-11 09:50:00,53.9,53.96,53.83,53.84,12000.0,43.3369,43.3852,43.2807,43.2887,12000.0
2006-12-11 09:55:00,53.84,54.0,53.83,53.97,24000.0,43.2887,43.4173,43.2807,43.3932,24000.0
2006-12-11 10:00:00,53.96,54.03,53.92,53.94,17500.0,43.3852,43.4415,43.353,43.3691,17500.0
2006-12-11 10:05:00,53.95,54.0,53.92,53.96,18100.0,43.3771,43.4173,43.353,43.3852,18100.0
2006-12-11 10:10:00,53.96,54.09,53.95,54.08,24600.0,43.3852,43.4897,43.3771,43.4817,24600.0
2006-12-11 10:15:00,54.09,54.17,54.05,54.06,19800.0,43.4897,43.554,43.4575,43.4656,19800.0
2006-12-11 10:20:00,54.06,54.2,54.05,54.17,23900.0,43.4656,43.5782,43.4575,43.554,23900.0
2006-12-11 10:25:00,54.2,54.31,54.18,54.29,38100.0,43.5782,43.6666,43.5621,43.6505,38100.0
2006-12-11 10:30:00,54.3,54.33,54.27,54.3,48900.0,43.6586,43.6827,43.6344,43.6586,48900.0
2006-12-11 10:35:00,54.3,54.3,54.22,54.27,13100.0,43.6586,43.6586,43.5942,43.6344,13100.0
2006-12-11 10:40:00,54.26,54.3,54.24,54.27,14400.0,43.6264,43.6586,43.6103,43.6344,14400.0
2006-12-11 10:45:00,54.27,54.27,54.22,54.24,25900.0,43.6344,43.6344,43.5942,43.6103,25900.0
2006-12-11 10:50:00,54.24,54.36,54.24,54.29,20000.0,43.6103,43.7068,43.6103,43.6505,20000.0
2006-12-11 10:55:00,54.28,54.35,54.23,54.26,21100.0,43.6425,43.6988,43.6023,43.6264,21100.0
2006-12-11 11:00:00,54.28,54.29,54.2,54.28,21500.0,43.6425,43.6505,43.5782,43.6425,21500.0
2006-12-11 11:05:00,54.28,54.29,54.24,54.29,12500.0,43.6425,43.6505,43.6103,43.6505,12500.0
2006-12-11 11:10:00,54.27,54.3,54.16,54.21,18800.0,43.6344,43.6586,43.546,43.5862,18800.0
2006-12-11 11:15:00,54.2,54.2,54.15,54.15,5500.0,43.5782,43.5782,43.5379,43.5379,5500.0
2006-12-11 11:20:00,54.16,54.24,54.13,54.24,9200.0,43.546,43.6103,43.5219,43.6103,9200.0
2006-12-11 11:25:00,54.24,54.28,54.1,54.11,26800.0,43.6103,43.6425,43.4977,43.5058,26800.0
2006-12-11 11:30:00,54.1,54.13,54.1,54.13,7200.0,43.4977,43.5219,43.4977,43.5219,7200.0
2006-12-11 11:35:00,54.13,54.13,54.07,54.07,9400.0,43.5219,43.5219,43.4736,43.4736,9400.0
2006-12-11 11:40:00,54.07,54.13,54.07,54.13,4900.0,43.4736,43.5219,43.4736,43.5219,4900.0
2006-12-11 11:45:00,54.12,54.17,54.12,54.14,4300.0,43.5138,43.554,43.5138,43.5299,4300.0
2006-12-11 11:50:00,54.14,54.15,54.12,54.15,24700.0,43.5299,43.5379,43.5138,43.5379,24700.0
2006-12-11 11:55:00,54.12,54.15,54.09,54.12,5600.0,43.5138,43.5379,43.4897,43.5138,5600.0
2006-12-11 12:00:00,54.1,54.18,54.1,54.17,32000.0,43.4977,43.5621,43.4977,43.554,32000.0
2006-12-11 12:05:00,54.15,54.18,54.12,54.17,6100.0,43.5379,43.5621,43.5138,43.554,6100.0
2006-12-11 12:10:00,54.15,54.22,54.15,54.16,7800.0,43.5379,43.5942,43.5379,43.546,7800.0
2006-12-11 12:15:00,54.16,54.16,54.0,54.02,8100.0,43.546,43.546,43.4173,43.4334,8100.0
2006-12-11 12:20:00,54.02,54.08,54.0,54.06,8300.0,43.4334,43.4817,43.4173,43.4656,8300.0
2006-12-11 12:25:00,54.07,54.08,54.04,54.07,6700.0,43.4736,43.4817,43.4495,43.4736,6700.0
2006-12-11 12:30:00,54.05,54.14,54.05,54.13,11100.0,43.4575,43.5299,43.4575,43.5219,11100.0
2006-12-11 12:35:00,54.1,54.12,54.09,54.11,6700.0,43.4977,43.5138,43.4897,43.5058,6700.0
2006-12-11 12:40:00,54.12,54.14,54.11,54.13,6900.0,43.5138,43.5299,43.5058,43.5219,6900.0
2006-12-11 12:45:00,54.11,54.14,54.1,54.1,1700.0,43.5058,43.5299,43.4977,43.4977,1700.0
2006-12-11 12:50:00,54.13,54.2,54.11,54.18,5800.0,43.5219,43.5782,43.5058,43.5621,5800.0
2006-12-11 12:55:00,54.2,54.25,54.19,54.24,5600.0,43.5782,43.6184,43.5701,43.6103,5600.0
2006-12-11 13:00:00,54.24,54.25,54.21,54.21,6600.0,43.6103,43.6184,43.5862,43.5862,6600.0
2006-12-11 13:05:00,54.22,54.24,54.2,54.2,6000.0,43.5942,43.6103,43.5782,43.5782,6000.0
2006-12-11 13:10:00,54.21,54.22,54.18,54.22,3800.0,43.5862,43.5942,43.5621,43.5942,3800.0
2006-12-11 13:15:00,54.25,54.27,54.21,54.21,3700.0,43.6184,43.6344,43.5862,43.5862,3700.0
2006-12-11 13:20:00,54.22,54.24,54.2,54.24,5600.0,43.5942,43.6103,43.5782,43.6103,5600.0
2006-12-11 13:25:00,54.27,54.27,54.22,54.24,5600.0,43.6344,43.6344,43.5942,43.6103,5600.0
2006-12-11 13:30:00,54.22,54.24,54.19,54.19,17500.0,43.5942,43.6103,43.5701,43.5701,17500.0
2006-12-11 13:35:00,54.21,54.21,54.17,54.19,3200.0,43.5862,43.5862,43.554,43.5701,3200.0
2006-12-11 13:40:00,54.17,54.19,54.13,54.13,6900.0,43.554,43.5701,43.5219,43.5219,6900.0
2006-12-11 13:45:00,54.14,54.15,54.09,54.14,5700.0,43.5299,43.5379,43.4897,43.5299,5700.0
2006-12-11 13:50:00,54.13,54.13,54.1,54.1,5500.0,43.5219,43.5219,43.4977,43.4977,5500.0
2006-12-11 13:55:00,54.12,54.12,54.09,54.1,5900.0,43.5138,43.5138,43.4897,43.4977,5900.0
2006-12-11 14:00:00,54.1,54.16,54.08,54.16,4300.0,43.4977,43.546,43.4817,43.546,4300.0
2006-12-11 14:05:00,54.15,54.17,54.14,54.16,8200.0,43.5379,43.554,43.5299,43.546,8200.0
2006-12-11 14:10:00,54.17,54.2,54.15,54.15,14500.0,43.554,43.5782,43.5379,43.5379,14500.0
2006-12-11 14:15:00,54.15,54.22,54.15,54.19,7100.0,43.5379,43.5942,43.5379,43.5701,7100.0
2006-12-11 14:20:00,54.2,54.27,54.2,54.26,7800.0,43.5782,43.6344,43.5782,43.6264,7800.0
2006-12-11 14:25:00,54.25,54.27,54.23,54.23,8300.0,43.6184,43.6344,43.6023,43.6023,8300.0
2006-12-11 14:30:00,54.25,54.28,54.25,54.25,13700.0,43.6184,43.6425,43.6184,43.6184,13700.0
2006-12-11 14:35:00,54.25,54.27,54.25,54.25,6700.0,43.6184,43.6344,43.6184,43.6184,6700.0
2006-12-11 14:40:00,54.25,54.3,54.25,54.3,6500.0,43.6184,43.6586,43.6184,43.6586,6500.0
2006-12-11 14:45:00,54.31,54.32,54.25,54.27,10100.0,43.6666,43.6746,43.6184,43.6344,10100.0
2006-12-11 14:50:00,54.28,54.29,54.24,54.24,4600.0,43.6425,43.6505,43.6103,43.6103,4600.0
2006-12-11 14:55:00,54.24,54.26,54.23,54.26,7300.0,43.6103,43.6264,43.6023,43.6264,7300.0
2006-12-11 15:00:00,54.26,54.27,54.22,54.26,21000.0,43.6264,43.6344,43.5942,43.6264,21000.0
2006-12-11 15:05:00,54.26,54.28,54.25,54.26,9700.0,43.6264,43.6425,43.6184,43.6264,9700.0
2006-12-11 15:10:00,54.25,54.33,54.25,54.27,19500.0,43.6184,43.6827,43.6184,43.6344,19500.0
2006-12-11 15:15:00,54.26,54.29,54.24,54.29,6300.0,43.6264,43.6505,43.6103,43.6505,6300.0
2006-12-11 15:20:00,54.28,54.28,54.24,54.26,9900.0,43.6425,43.6425,43.6103,43.6264,9900.0
2006-12-11 15:25:00,54.25,54.26,54.24,54.25,16900.0,43.6184,43.6264,43.6103,43.6184,16900.0
2006-12-11 15:30:00,54.24,54.26,54.2,54.21,7800.0,43.6103,43.6264,43.5782,43.5862,7800.0
2006-12-11 15:35:00,54.2,54.26,54.2,54.25,46900.0,43.5782,43.6264,43.5782,43.6184,46900.0
2006-12-11 15:40:00,54.26,54.27,54.24,54.25,27100.0,43.6264,43.6344,43.6103,43.6184,27100.0
2006-12-11 15:45:00,54.24,54.32,54.24,54.31,32500.0,43.6103,43.6746,43.6103,43.6666,32500.0
2006-12-11 15:50:00,54.3,54.31,54.28,54.3,25900.0,43.6586,43.6666,43.6425,43.6586,25900.0
2006-12-11 15:55:00,54.31,54.37,54.25,54.25,59800.0,43.6666,43.7148,43.6184,43.6184,59800.0
2006-12-12 09:30:00,54.2,54.2,54.01,54.09,32400.0,43.5782,43.5782,43.4254,43.4897,32400.0
2006-12-12 09:35:00,54.09,54.27,54.03,54.08,21200.0,43.4897,43.6344,43.4415,43.4817,21200.0
2006-12-12 09:40:00,54.05,54.21,54.02,54.19,16700.0,43.4575,43.5862,43.4334,43.5701,16700.0
2006-12-12 09:45:00,54.18,54.4,54.18,54.4,13200.0,43.5621,43.739,43.5621,43.739,13200.0
2006-12-12 09:50:00,54.39,54.39,54.18,54.26,27500.0,43.7309,43.7309,43.5621,43.6264,27500.0
2006-12-12 09:55:00,54.24,54.27,54.21,54.26,6300.0,43.6103,43.6344,43.5862,43.6264,6300.0
2006-12-12 10:00:00,54.27,54.27,54.17,54.21,11600.0,43.6344,43.6344,43.554,43.5862,11600.0
2006-12-12 10:05:00,54.19,54.28,54.18,54.21,12100.0,43.5701,43.6425,43.5621,43.5862,12100.0
2006-12-12 10:10:00,54.23,54.23,54.15,54.15,6000.0,43.6023,43.6023,43.5379,43.5379,6000.0
2006-12-12 10:15:00,54.15,54.3,54.15,54.25,10300.0,43.5379,43.6586,43.5379,43.6184,10300.0
2006-12-12 10:20:00,54.26,54.3,54.2,54.28,9800.0,43.6264,43.6586,43.5782,43.6425,9800.0
2006-12-12 10:25:00,54.28,54.39,54.28,54.33,8600.0,43.6425,43.7309,43.6425,43.6827,8600.0
2006-12-12 10:30:00,54.33,54.4,54.3,54.38,8600.0,43.6827,43.739,43.6586,43.7229,8600.0
2006-12-12 10:35:00,54.4,54.46,54.4,54.41,5900.0,43.739,43.7872,43.739,43.747,5900.0
2006-12-12 10:40:00,54.41,54.44,54.36,54.36,14400.0,43.747,43.7711,43.7068,43.7068,14400.0
2006-12-12 10:45:00,54.38,54.46,54.37,54.46,14700.0,43.7229,43.7872,43.7148,43.7872,14700.0
2006-12-12 10:50:00,54.48,54.48,54.38,54.43,8100.0,43.8033,43.8033,43.7229,43.7631,8100.0
2006-12-12 10:55:00,54.4,54.49,54.4,54.44,9900.0,43.739,43.8113,43.739,43.7711,9900.0
2006-12-12 11:00:00,54.44,54.49,54.44,54.48,4700.0,43.7711,43.8113,43.7711,43.8033,4700.0
2006-12-12 11:05:00,54.47,54.5,54.45,54.47,5700.0,43.7952,43.8194,43.7792,43.7952,5700.0
2006-12-12 11:10:00,54.49,54.55,54.45,54.49,23900.0,43.8113,43.8596,43.7792,43.8113,23900.0
2006-12-12 11:15:00,54.49,54.54,54.46,54.47,5400.0,43.8113,43.8515,43.7872,43.7952,5400.0
2006-12-12 11:20:00,54.49,54.53,54.45,54.48,11300.0,43.8113,43.8435,43.7792,43.8033,11300.0
2006-12-12 11:25:00,54.5,54.57,54.48,54.55,7900.0,43.8194,43.8756,43.8033,43.8596,7900.0
2006-12-12 11:30:00,54.55,54.65,54.55,54.63,23000.0,43.8596,43.94,43.8596,43.9239,23000.0
2006-12-12 11:35:00,54.63,54.66,54.56,54.66,20500.0,43.9239,43.948,43.8676,43.948,20500.0
2006-12-12 11:40:00,54.66,54.66,54.59,54.62,16200.0,43.948,43.948,43.8917,43.9158,16200.0
2006-12-12 11:45:00,54.61,54.74,54.61,54.73,20600.0,43.9078,44.0123,43.9078,44.0043,20600.0
2006-12-12 11:50:00,54.73,54.73,54.65,54.66,25800.0,44.0043,44.0043,43.94,43.948,25800.0
2006-12-12 11:55:00,54.65,54.66,54.65,54.65,9100.0,43.94,43.948,43.94,43.94,9100.0
2006-12-12 12:00:00,54.65,54.66,54.57,54.59,14800.0,43.94,43.948,43.8756,43.8917,14800.0
2006-12-12 12:05:00,54.56,54.56,54.47,54.49,14300.0,43.8676,43.8676,43.7952,43.8113,14300.0
2006-12-12 12:10:00,54.47,54.51,54.41,54.43,12800.0,43.7952,43.8274,43.747,43.7631,12800.0
2006-12-12 12:15:00,54.41,54.52,54.4,54.52,12700.0,43.747,43.8354,43.739,43.8354,12700.0
2006-12-12 12:20:00,54.53,54.59,54.53,54.57,23300.0,43.8435,43.8917,43.8435,43.8756,23300.0
2006-12-12 12:25:00,54.56,54.63,54.56,54.6,28100.0,43.8676,43.9239,43.8676,43.8998,28100.0
2006-12-12 12:30:00,54.6,54.69,54.56,54.69,27000.0,43.8998,43.9721,43.8676,43.9721,27000.0
2006-12-12 12:35:00,54.67,54.76,54.67,54.76,36700.0,43.956,44.0284,43.956,44.0284,36700.0
2006-12-12 12:40:00,54.76,54.78,54.75,54.77,20500.0,44.0284,44.0445,44.0204,44.0364,20500.0
2006-12-12 12:45:00,54.78,54.81,54.77,54.8,23600.0,44.0445,44.0686,44.0364,44.0606,23600.0
2006-12-12 12:50:00,54.81,54.81,54.77,54.79,24400.0,44.0686,44.0686,44.0364,44.0525,24400.0
2006-12-12 12:55:00,54.79,54.9,54.79,54.87,33000.0,44.0525,44.141,44.0525,44.1168,33000.0
2006-12-12 13:00:00,54.87,54.89,54.86,54.89,13700.0,44.1168,44.1329,44.1088,44.1329,13700.0
2006-12-12 13:05:00,54.88,54.93,54.86,54.92,60400.0,44.1249,44.1651,44.1088,44.157,60400.0
2006-12-12 13:10:00,54.92,54.99,54.91,54.99,82400.0,44.157,44.2133,44.149,44.2133,82400.0
2006-12-12 13:15:00,54.99,55.0,54.94,54.98,137700.0,44.2133,44.2214,44.1731,44.2053,137700.0
2006-12-12 13:20:00,54.98,55.09,54.93,55.04,49500.0,44.2053,44.2937,44.1651,44.2535,49500.0
2006-12-12 13:25:00,55.04,55.13,54.97,55.02,51300.0,44.2535,44.3259,44.1973,44.2375,51300.0
2006-12-12 13:30:00,55.02,55.1,55.0,55.01,27700.0,44.2375,44.3018,44.2214,44.2294,27700.0
2006-12-12 13:35:00,55.0,55.04,55.0,55.04,39500.0,44.2214,44.2535,44.2214,44.2535,39500.0
2006-12-12 13:40:00,55.03,55.04,55.0,55.03,19400.0,44.2455,44.2535,44.2214,44.2455,19400.0
2006-12-12 13:45:00,55.04,55.13,55.02,55.09,52300.0,44.2535,44.3259,44.2375,44.2937,52300.0
2006-12-12 13:50:00,55.09,55.1,55.06,55.08,23300.0,44.2937,44.3018,44.2696,44.2857,23300.0
2006-12-12 13:55:00,55.07,55.09,55.07,55.08,22100.0,44.2777,44.2937,44.2777,44.2857,22100.0
2006-12-12 14:00:00,55.08,55.11,55.06,55.11,51200.0,44.2857,44.3098,44.2696,44.3098,51200.0
2006-12-12 14:05:00,55.12,55.14,55.03,55.03,27900.0,44.3179,44.3339,44.2455,44.2455,27900.0
2006-12-12 14:10:00,55.03,55.15,54.98,55.14,36000.0,44.2455,44.342,44.2053,44.3339,36000.0
2006-12-12 14:15:00,55.14,55.4,55.08,55.3,55200.0,44.3339,44.543,44.2857,44.4626,55200.0
2006-12-12 14:20:00,55.3,55.45,55.21,55.37,39700.0,44.4626,44.5832,44.3902,44.5189,39700.0
2006-12-12 14:25:00,55.36,55.43,55.31,55.35,39900.0,44.5108,44.5671,44.4706,44.5028,39900.0
2006-12-12 14:30:00,55.35,55.54,55.34,55.48,42300.0,44.5028,44.6555,44.4947,44.6073,42300.0
2006-12-12 14:35:00,55.48,55.54,55.34,55.4,64900.0,44.6073,44.6555,44.4947,44.543,64900.0
2006-12-12 14:40:00,55.41,55.44,55.34,55.38,54900.0,44.551,44.5751,44.4947,44.5269,54900.0
2006-12-12 14:45:00,55.38,55.45,55.36,55.43,38000.0,44.5269,44.5832,44.5108,44.5671,38000.0
2006-12-12 14:50:00,55.44,55.55,55.44,55.48,35000.0,44.5751,44.6636,44.5751,44.6073,35000.0
2006-12-12 14:55:00,55.47,55.53,55.46,55.5,24000.0,44.5993,44.6475,44.5912,44.6234,24000.0
2006-12-12 15:00:00,55.5,55.5,55.4,55.43,38800.0,44.6234,44.6234,44.543,44.5671,38800.0
2006-12-12 15:05:00,55.43,55.45,55.39,55.39,39200.0,44.5671,44.5832,44.5349,44.5349,39200.0
2006-12-12 15:10:00,55.4,55.47,55.38,55.47,30400.0,44.543,44.5993,44.5269,44.5993,30400.0
2006-12-12 15:15:00,55.46,55.49,55.31,55.35,44200.0,44.5912,44.6153,44.4706,44.5028,44200.0
2006-12-12 15:20:00,55.34,55.35,55.2,55.34,45900.0,44.4947,44.5028,44.3822,44.4947,45900.0
2006-12-12 15:25:00,55.35,55.35,55.11,55.15,30000.0,44.5028,44.5028,44.3098,44.342,30000.0
2006-12-12 15:30:00,55.15,55.17,55.11,55.13,52200.0,44.342,44.3581,44.3098,44.3259,52200.0
2006-12-12 15:35:00,55.14,55.15,55.09,55.15,36000.0,44.3339,44.342,44.2937,44.342,36000.0
2006-12-12 15:40:00,55.15,55.17,55.11,55.11,46300.0,44.342,44.3581,44.3098,44.3098,46300.0
2006-12-12 15:45:00,55.1,55.15,55.1,55.12,43900.0,44.3018,44.342,44.3018,44.3179,43900.0
2006-12-12 15:50:00,55.13,55.13,55.07,55.08,43200.0,44.3259,44.3259,44.2777,44.2857,43200.0
2006-12-12 15:55:00,55.08,55.12,55.07,55.11,43100.0,44.2857,44.3179,44.2777,44.3098,43100.0
2006-12-13 09:30:00,55.5,55.5,55.26,55.26,53100.0,44.6234,44.6234,44.4304,44.4304,53100.0
2006-12-13 09:35:00,55.26,55.28,55.14,55.2,53900.0,44.4304,44.4465,44.3339,44.3822,53900.0
2006-12-13 09:40:00,55.21,55.42,55.16,55.4,43300.0,44.3902,44.5591,44.35,44.543,43300.0
2006-12-13 09:45:00,55.4,55.45,55.27,55.32,45800.0,44.543,44.5832,44.4385,44.4787,45800.0
2006-12-13 09:50:00,55.32,55.44,55.29,55.41,20100.0,44.4787,44.5751,44.4545,44.551,20100.0
2006-12-13 09:55:00,55.38,55.43,55.25,55.27,22900.0,44.5269,44.5671,44.4224,44.4385,22900.0
2006-12-13 10:00:00,55.28,55.37,55.22,55.36,15500.0,44.4465,44.5189,44.3983,44.5108,15500.0
2006-12-13 10:05:00,55.36,55.36,55.22,55.28,27400.0,44.5108,44.5108,44.3983,44.4465,27400.0
2006-12-13 10:10:00,55.28,55.31,55.22,55.28,36900.0,44.4465,44.4706,44.3983,44.4465,36900.0
2006-12-13 10:15:00,55.29,55.29,55.26,55.28,13400.0,44.4545,44.4545,44.4304,44.4465,13400.0
2006-12-13 10:20:00,55.28,55.34,55.28,55.31,19600.0,44.4465,44.4947,44.4465,44.4706,19600.0
2006-12-13 10:25:00,55.32,55.33,55.25,55.25,27600.0,44.4787,44.4867,44.4224,44.4224,27600.0
2006-12-13 10:30:00,55.25,55.26,55.16,55.2,32900.0,44.4224,44.4304,44.35,44.3822,32900.0
2006-12-13 10:35:00,55.2,55.21,55.11,55.15,11500.0,44.3822,44.3902,44.3098,44.342,11500.0
2006-12-13 10:40:00,55.16,55.2,55.14,55.19,31000.0,44.35,44.3822,44.3339,44.3741,31000.0
2006-12-13 10:45:00,55.2,55.29,55.15,55.26,25600.0,44.3822,44.4545,44.342,44.4304,25600.0
2006-12-13 10:50:00,55.28,55.28,55.19,55.21,15900.0,44.4465,44.4465,44.3741,44.3902,15900.0
2006-12-13 10:55:00,55.23,55.32,55.23,55.29,12300.0,44.4063,44.4787,44.4063,44.4545,12300.0
2006-12-13 11:00:00,55.28,55.3,55.23,55.23,14400.0,44.4465,44.4626,44.4063,44.4063,14400.0
2006-12-13 11:05:00,55.23,55.31,55.23,55.3,28200.0,44.4063,44.4706,44.4063,44.4626,28200.0
2006-12-13 11:10:00,55.29,55.3,55.19,55.2,41800.0,44.4545,44.4626,44.3741,44.3822,41800.0
2006-12-13 11:15:00,55.23,55.24,55.18,55.21,10800.0,44.4063,44.4143,44.3661,44.3902,10800.0
2006-12-13 11:20:00,55.21,55.27,55.19,55.19,17700.0,44.3902,44.4385,44.3741,44.3741,17700.0
2006-12-13 11:25:00,55.19,55.26,55.19,55.22,30100.0,44.3741,44.4304,44.3741,44.3983,30100.0
2006-12-13 11:30:00,55.23,55.3,55.23,55.27,15300.0,44.4063,44.4626,44.4063,44.4385,15300.0
2006-12-13 11:35:00,55.27,55.31,55.22,55.3,15700.0,44.4385,44.4706,44.3983,44.4626,15700.0
2006-12-13 11:40:00,55.3,55.33,55.28,55.3,22400.0,44.4626,44.4867,44.4465,44.4626,22400.0
2006-12-13 11:45:00,55.28,55.31,55.21,55.22,27500.0,44.4465,44.4706,44.3902,44.3983,27500.0
2006-12-13 11:50:00,55.21,55.27,55.21,55.25,7100.0,44.3902,44.4385,44.3902,44.4224,7100.0
2006-12-13 11:55:00,55.26,55.29,55.19,55.25,8900.0,44.4304,44.4545,44.3741,44.4224,8900.0
2006-12-13 12:00:00,55.25,55.3,55.23,55.23,28300.0,44.4224,44.4626,44.4063,44.4063,28300.0
2006-12-13 12:05:00,55.24,55.31,55.21,55.26,14000.0,44.4143,44.4706,44.3902,44.4304,14000.0
2006-12-13 12:10:00,55.26,55.26,55.22,55.26,7500.0,44.4304,44.4304,44.3983,44.4304,7500.0
2006-12-13 12:15:00,55.23,55.3,55.22,55.23,9300.0,44.4063,44.4626,44.3983,44.4063,9300.0
2006-12-13 12:20:00,55.24,55.28,55.24,55.26,9800.0,44.4143,44.4465,44.4143,44.4304,9800.0
2006-12-13 12:25:00,55.27,55.3,55.24,55.3,14800.0,44.4385,44.4626,44.4143,44.4626,14800.0
2006-12-13 12:30:00,55.29,55.3,55.25,55.26,22400.0,44.4545,44.4626,44.4224,44.4304,22400.0
2006-12-13 12:35:00,55.26,55.27,55.22,55.27,13900.0,44.4304,44.4385,44.3983,44.4385,13900.0
2006-12-13 12:40:00,55.26,55.27,55.25,55.26,8000.0,44.4304,44.4385,44.4224,44.4304,8000.0
2006-12-13 12:45:00,55.27,55.4,55.26,55.36,30400.0,44.4385,44.543,44.4304,44.5108,30400.0
2006-12-13 12:50:00,55.36,55.37,55.15,55.35,28300.0,44.5108,44.5189,44.342,44.5028,28300.0
2006-12-13 12:55:00,55.34,55.38,55.34,55.37,13600.0,44.4947,44.5269,44.4947,44.5189,13600.0
2006-12-13 13:00:00,55.35,55.38,55.34,55.35,12900.0,44.5028,44.5269,44.4947,44.5028,12900.0
2006-12-13 13:05:00,55.36,55.36,55.32,55.33,9100.0,44.5108,44.5108,44.4787,44.4867,9100.0
2006-12-13 13:10:00,55.33,55.33,55.28,55.3,9600.0,44.4867,44.4867,44.4465,44.4626,9600.0
2006-12-13 13:15:00,55.32,55.37,55.26,55.26,17200.0,44.4787,44.5189,44.4304,44.4304,17200.0
2006-12-13 13:20:00,55.27,55.3,55.23,55.23,8600.0,44.4385,44.4626,44.4063,44.4063,8600.0
2006-12-13 13:25:00,55.24,55.33,55.23,55.32,16700.0,44.4143,44.4867,44.4063,44.4787,16700.0
2006-12-13 13:30:00,55.32,55.38,55.32,55.36,15300.0,44.4787,44.5269,44.4787,44.5108,15300.0
2006-12-13 13:35:00,55.36,55.4,55.36,55.38,31600.0,44.5108,44.543,44.5108,44.5269,31600.0
2006-12-13 13:40:00,55.37,55.4,55.35,55.4,17500.0,44.5189,44.543,44.5028,44.543,17500.0
2006-12-13 13:45:00,55.39,55.4,55.36,55.39,13000.0,44.5349,44.543,44.5108,44.5349,13000.0
2006-12-13 13:50:00,55.4,55.42,55.37,55.39,40700.0,44.543,44.5591,44.5189,44.5349,40700.0
2006-12-13 13:55:00,55.39,55.41,55.3,55.36,31600.0,44.5349,44.551,44.4626,44.5108,31600.0
2006-12-13 14:00:00,55.35,55.37,55.16,55.3,88600.0,44.5028,44.5189,44.35,44.4626,88600.0
2006-12-13 14:05:00,55.3,55.32,55.27,55.32,16000.0,44.4626,44.4787,44.4385,44.4787,16000.0
2006-12-13 14:10:00,55.33,55.39,55.33,55.38,15900.0,44.4867,44.5349,44.4867,44.5269,15900.0
2006-12-13 14:15:00,55.38,55.4,55.33,55.33,36000.0,44.5269,44.543,44.4867,44.4867,36000.0
2006-12-13 14:20:00,55.32,55.33,55.25,55.31,29000.0,44.4787,44.4867,44.4224,44.4706,29000.0
2006-12-13 14:25:00,55.3,55.4,55.3,55.35,57400.0,44.4626,44.543,44.4626,44.5028,57400.0
2006-12-13 14:30:00,55.34,55.41,55.31,55.4,42000.0,44.4947,44.551,44.4706,44.543,42000.0
2006-12-13 14:35:00,55.4,55.44,55.4,55.43,18100.0,44.543,44.5751,44.543,44.5671,18100.0
2006-12-13 14:40:00,55.43,55.44,55.4,55.42,25400.0,44.5671,44.5751,44.543,44.5591,25400.0
2006-12-13 14:45:00,55.42,55.42,55.39,55.39,23300.0,44.5591,44.5591,44.5349,44.5349,23300.0
2006-12-13 14:50:00,55.39,55.39,55.29,55.33,38500.0,44.5349,44.5349,44.4545,44.4867,38500.0
2006-12-13 14:55:00,55.32,55.32,55.24,55.25,22300.0,44.4787,44.4787,44.4143,44.4224,22300.0
2006-12-13 15:00:00,55.25,55.37,55.25,55.26,45700.0,44.4224,44.5189,44.4224,44.4304,45700.0
2006-12-13 15:05:00,55.27,55.37,55.25,55.37,30000.0,44.4385,44.5189,44.4224,44.5189,30000.0
2006-12-13 15:10:00,55.36,55.38,55.35,55.37,41900.0,44.5108,44.5269,44.5028,44.5189,41900.0
2006-12-13 15:15:00,55.36,55.43,55.36,55.43,31900.0,44.5108,44.5671,44.5108,44.5671,31900.0
2006-12-13 15:20:00,55.42,55.48,55.4,55.42,58800.0,44.5591,44.6073,44.543,44.5591,58800.0
2006-12-13 15:25:00,55.42,55.46,55.38,55.43,22200.0,44.5591,44.5912,44.5269,44.5671,22200.0
2006-12-13 15:30:00,55.45,55.45,55.39,55.42,30300.0,44.5832,44.5832,44.5349,44.5591,30300.0
2006-12-13 15:35:00,55.41,55.47,55.36,55.39,47900.0,44.551,44.5993,44.5108,44.5349,47900.0
2006-12-13 15:40:00,55.38,55.4,55.33,55.37,43000.0,44.5269,44.543,44.4867,44.5189,43000.0
2006-12-13 15:45:00,55.37,55.39,55.35,55.35,23100.0,44.5189,44.5349,44.5028,44.5028,23100.0
2006-12-13 15:50:00,55.35,55.45,55.34,55.43,26000.0,44.5028,44.5832,44.4947,44.5671,26000.0
2006-12-13 15:55:00,55.43,55.48,55.38,55.38,30400.0,44.5671,44.6073,44.5269,44.5269,30400.0
2006-12-14 09:30:00,55.25,55.67,55.14,55.59,92700.0,44.4224,44.7601,44.3339,44.6957,92700.0
2006-12-14 09:35:00,55.59,55.6,55.22,55.26,51400.0,44.6957,44.7038,44.3983,44.4304,51400.0
2006-12-14 09:40:00,55.26,55.46,55.26,55.45,74800.0,44.4304,44.5912,44.4304,44.5832,74800.0
2006-12-14 09:45:00,55.46,55.56,55.45,55.49,48000.0,44.5912,44.6716,44.5832,44.6153,48000.0
2006-12-14 09:50:00,55.48,55.63,55.46,55.56,34800.0,44.6073,44.7279,44.5912,44.6716,34800.0
2006-12-14 09:55:00,55.52,55.92,55.5,55.9,41600.0,44.6395,44.9611,44.6234,44.945,41600.0
2006-12-14 10:00:00,55.88,55.92,55.65,55.77,49500.0,44.9289,44.9611,44.744,44.8405,49500.0
2006-12-14 10:05:00,55.77,55.84,55.71,55.78,61800.0,44.8405,44.8968,44.7922,44.8485,61800.0
2006-12-14 10:10:00,55.79,55.84,55.74,55.74,36300.0,44.8566,44.8968,44.8163,44.8163,36300.0
2006-12-14 10:15:00,55.73,55.83,55.73,55.8,62400.0,44.8083,44.8887,44.8083,44.8646,62400.0
2006-12-14 10:20:00,55.8,55.84,55.75,55.78,52800.0,44.8646,44.8968,44.8244,44.8485,52800.0
2006-12-14 10:25:00,55.78,55.79,55.75,55.77,37100.0,44.8485,44.8566,44.8244,44.8405,37100.0
2006-12-14 10:30:00,55.79,55.79,55.7,55.72,19600.0,44.8566,44.8566,44.7842,44.8003,19600.0
2006-12-14 10:35:00,55.71,55.84,55.7,55.83,36900.0,44.7922,44.8968,44.7842,44.8887,36900.0
2006-12-14 10:40:00,55.82,55.83,55.79,55.81,31200.0,44.8807,44.8887,44.8566,44.8726,31200.0
2006-12-14 10:45:00,55.82,55.85,55.79,55.79,31000.0,44.8807,44.9048,44.8566,44.8566,31000.0
2006-12-14 10:50:00,55.79,55.79,55.68,55.73,20200.0,44.8566,44.8566,44.7681,44.8083,20200.0
2006-12-14 10:55:00,55.72,55.77,55.67,55.75,41300.0,44.8003,44.8405,44.7601,44.8244,41300.0
2006-12-14 11:00:00,55.75,55.77,55.7,55.77,17100.0,44.8244,44.8405,44.7842,44.8405,17100.0
2006-12-14 11:05:00,55.74,55.81,55.7,55.7,15500.0,44.8163,44.8726,44.7842,44.7842,15500.0
2006-12-14 11:10:00,55.7,55.75,55.64,55.68,31400.0,44.7842,44.8244,44.7359,44.7681,31400.0
2006-12-14 11:15:00,55.68,55.8,55.66,55.74,26200.0,44.7681,44.8646,44.752,44.8163,26200.0
2006-12-14 11:20:00,55.72,55.77,55.59,55.74,30600.0,44.8003,44.8405,44.6957,44.8163,30600.0
2006-12-14 11:25:00,55.73,55.78,55.63,55.68,24500.0,44.8083,44.8485,44.7279,44.7681,24500.0
2006-12-14 11:30:00,55.69,55.77,55.67,55.67,26900.0,44.7761,44.8405,44.7601,44.7601,26900.0
2006-12-14 11:35:00,55.67,55.73,55.63,55.71,46800.0,44.7601,44.8083,44.7279,44.7922,46800.0
2006-12-14 11:40:00,55.71,55.71,55.64,55.68,27400.0,44.7922,44.7922,44.7359,44.7681,27400.0
2006-12-14 11:45:00,55.68,55.71,55.59,55.62,23100.0,44.7681,44.7922,44.6957,44.7199,23100.0
2006-12-14 11:50:00,55.62,55.65,55.6,55.6,21700.0,44.7199,44.744,44.7038,44.7038,21700.0
2006-12-14 11:55:00,55.6,55.73,55.59,55.7,23400.0,44.7038,44.8083,44.6957,44.7842,23400.0
2006-12-14 12:00:00,55.71,55.71,55.63,55.67,43800.0,44.7922,44.7922,44.7279,44.7601,43800.0
2006-12-14 12:05:00,55.68,55.71,55.62,55.62,21000.0,44.7681,44.7922,44.7199,44.7199,21000.0
2006-12-14 12:10:00,55.61,55.65,55.58,55.58,26200.0,44.7118,44.744,44.6877,44.6877,26200.0
2006-12-14 12:15:00,55.6,55.64,55.58,55.6,18300.0,44.7038,44.7359,44.6877,44.7038,18300.0
2006-12-14 12:20:00,55.61,55.61,55.58,55.6,10800.0,44.7118,44.7118,44.6877,44.7038,10800.0
2006-12-14 12:25:00,55.58,55.59,55.49,55.5,10100.0,44.6877,44.6957,44.6153,44.6234,10100.0
2006-12-14 12:30:00,55.49,55.49,55.42,55.45,14800.0,44.6153,44.6153,44.5591,44.5832,14800.0
2006-12-14 12:35:00,55.45,55.48,55.35,55.35,19200.0,44.5832,44.6073,44.5028,44.5028,19200.0
2006-12-14 12:40:00,55.35,55.4,55.32,55.37,18100.0,44.5028,44.543,44.4787,44.5189,18100.0
2006-12-14 12:45:00,55.37,55.37,55.27,55.29,17300.0,44.5189,44.5189,44.4385,44.4545,17300.0
2006-12-14 12:50:00,55.3,55.32,55.26,55.32,21300.0,44.4626,44.4787,44.4304,44.4787,21300.0
2006-12-14 12:55:00,55.32,55.37,55.3,55.37,13600.0,44.4787,44.5189,44.4626,44.5189,13600.0
2006-12-14 13:00:00,55.37,55.37,55.3,55.3,17500.0,44.5189,44.5189,44.4626,44.4626,17500.0
2006-12-14 13:05:00,55.3,55.32,55.29,55.29,11300.0,44.4626,44.4787,44.4545,44.4545,11300.0
2006-12-14 13:10:00,55.29,55.35,55.29,55.29,20700.0,44.4545,44.5028,44.4545,44.4545,20700.0
2006-12-14 13:15:00,55.29,55.32,55.27,55.32,9900.0,44.4545,44.4787,44.4385,44.4787,9900.0
2006-12-14 13:20:00,55.32,55.32,55.27,55.27,12400.0,44.4787,44.4787,44.4385,44.4385,12400.0
2006-12-14 13:25:00,55.27,55.27,55.18,55.2,19900.0,44.4385,44.4385,44.3661,44.3822,19900.0
2006-12-14 13:30:00,55.17,55.18,55.11,55.12,16600.0,44.3581,44.3661,44.3098,44.3179,16600.0
2006-12-14 13:35:00,55.13,55.19,55.11,55.15,32100.0,44.3259,44.3741,44.3098,44.342,32100.0
2006-12-14 13:40:00,55.15,55.17,55.08,55.09,17900.0,44.342,44.3581,44.2857,44.2937,17900.0
2006-12-14 13:45:00,55.09,55.16,55.07,55.12,22900.0,44.2937,44.35,44.2777,44.3179,22900.0
2006-12-14 13:50:00,55.12,55.17,55.12,55.15,6300.0,44.3179,44.3581,44.3179,44.342,6300.0
2006-12-14 13:55:00,55.15,55.15,55.1,55.1,8700.0,44.342,44.342,44.3018,44.3018,8700.0
2006-12-14 14:00:00,55.11,55.15,55.06,55.08,33600.0,44.3098,44.342,44.2696,44.2857,33600.0
2006-12-14 14:05:00,55.09,55.13,55.09,55.11,13200.0,44.2937,44.3259,44.2937,44.3098,13200.0
2006-12-14 14:10:00,55.11,55.14,55.11,55.14,9200.0,44.3098,44.3339,44.3098,44.3339,9200.0
2006-12-14 14:15:00,55.13,55.14,55.08,55.1,16500.0,44.3259,44.3339,44.2857,44.3018,16500.0
2006-12-14 14:20:00,55.08,55.1,55.07,55.07,8100.0,44.2857,44.3018,44.2777,44.2777,8100.0
2006-12-14 14:25:00,55.07,55.09,55.05,55.06,14400.0,44.2777,44.2937,44.2616,44.2696,14400.0
2006-12-14 14:30:00,55.06,55.09,55.04,55.09,12900.0,44.2696,44.2937,44.2535,44.2937,12900.0
2006-12-14 14:35:00,55.09,55.1,55.07,55.09,12900.0,44.2937,44.3018,44.2777,44.2937,12900.0
2006-12-14 14:40:00,55.08,55.09,55.04,55.05,20000.0,44.2857,44.2937,44.2535,44.2616,20000.0
2006-12-14 14:45:00,55.05,55.07,55.02,55.04,14500.0,44.2616,44.2777,44.2375,44.2535,14500.0
2006-12-14 14:50:00,55.03,55.04,55.02,55.04,11900.0,44.2455,44.2535,44.2375,44.2535,11900.0
2006-12-14 14:55:00,55.04,55.07,55.03,55.06,28300.0,44.2535,44.2777,44.2455,44.2696,28300.0
2006-12-14 15:00:00,55.06,55.06,55.02,55.05,16800.0,44.2696,44.2696,44.2375,44.2616,16800.0
2006-12-14 15:05:00,55.04,55.05,55.0,55.02,6100.0,44.2535,44.2616,44.2214,44.2375,6100.0
2006-12-14 15:10:00,55.01,55.02,54.93,54.94,16200.0,44.2294,44.2375,44.1651,44.1731,16200.0
2006-12-14 15:15:00,54.95,55.03,54.93,55.02,18100.0,44.1812,44.2455,44.1651,44.2375,18100.0
2006-12-14 15:20:00,55.02,55.05,55.01,55.04,16900.0,44.2375,44.2616,44.2294,44.2535,16900.0
2006-12-14 15:25:00,55.04,55.05,55.03,55.05,12700.0,44.2535,44.2616,44.2455,44.2616,12700.0
2006-12-14 15:30:00,55.04,55.06,55.03,55.03,30100.0,44.2535,44.2696,44.2455,44.2455,30100.0
2006-12-14 15:35:00,55.03,55.11,55.03,55.07,38700.0,44.2455,44.3098,44.2455,44.2777,38700.0
2006-12-14 15:40:00,55.09,55.22,55.08,55.17,72400.0,44.2937,44.3983,44.2857,44.3581,72400.0
2006-12-14 15:45:00,55.19,55.22,55.09,55.11,45800.0,44.3741,44.3983,44.2937,44.3098,45800.0
2006-12-14 15:50:00,55.11,55.15,55.09,55.1,37000.0,44.3098,44.342,44.2937,44.3018,37000.0
2006-12-14 15:55:00,55.09,55.15,55.06,55.06,95800.0,44.2937,44.342,44.2696,44.2696,95800.0
2006-12-15 09:30:00,55.09,55.18,55.01,55.02,335400.0,44.2937,44.3661,44.2294,44.2375,335400.0
2006-12-15 09:35:00,55.04,55.04,54.9,54.9,17700.0,44.2535,44.2535,44.141,44.141,17700.0
2006-12-15 09:40:00,54.89,55.16,54.85,55.06,32600.0,44.1329,44.35,44.1008,44.2696,32600.0
2006-12-15 09:45:00,55.06,55.1,54.86,54.9,40600.0,44.2696,44.3018,44.1088,44.141,40600.0
2006-12-15 09:50:00,54.91,55.01,54.9,55.0,17100.0,44.149,44.2294,44.141,44.2214,17100.0
2006-12-15 09:55:00,55.0,55.19,54.97,55.16,17400.0,44.2214,44.3741,44.1973,44.35,17400.0
2006-12-15 10:00:00,55.15,55.16,54.95,55.0,17000.0,44.342,44.35,44.1812,44.2214,17000.0
2006-12-15 10:05:00,55.0,55.08,54.97,55.03,14700.0,44.2214,44.2857,44.1973,44.2455,14700.0
2006-12-15 10:10:00,55.02,55.09,55.02,55.08,11900.0,44.2375,44.2937,44.2375,44.2857,11900.0
2006-12-15 10:15:00,55.08,55.1,55.02,55.05,13000.0,44.2857,44.3018,44.2375,44.2616,13000.0
2006-12-15 10:20:00,55.06,55.15,55.04,55.1,21900.0,44.2696,44.342,44.2535,44.3018,21900.0
2006-12-15 10:25:00,55.09,55.15,55.03,55.05,18600.0,44.2937,44.342,44.2455,44.2616,18600.0
2006-12-15 10:30:00,55.06,55.11,55.05,55.08,11900.0,44.2696,44.3098,44.2616,44.2857,11900.0
2006-12-15 10:35:00,55.06,55.15,55.06,55.15,13300.0,44.2696,44.342,44.2696,44.342,13300.0
2006-12-15 10:40:00,55.17,55.17,55.06,55.06,16100.0,44.3581,44.3581,44.2696,44.2696,16100.0
2006-12-15 10:45:00,55.05,55.08,55.03,55.06,20500.0,44.2616,44.2857,44.2455,44.2696,20500.0
2006-12-15 10:50:00,55.06,55.18,55.05,55.1,33700.0,44.2696,44.3661,44.2616,44.3018,33700.0
2006-12-15 10:55:00,55.1,55.1,55.04,55.05,13800.0,44.3018,44.3018,44.2535,44.2616,13800.0
2006-12-15 11:00:00,55.05,55.06,55.0,55.05,17200.0,44.2616,44.2696,44.2214,44.2616,17200.0
2006-12-15 11:05:00,55.05,55.06,55.03,55.04,4300.0,44.2616,44.2696,44.2455,44.2535,4300.0
2006-12-15 11:10:00,55.04,55.04,54.92,54.93,10000.0,44.2535,44.2535,44.157,44.1651,10000.0
2006-12-15 11:15:00,54.94,54.97,54.93,54.97,10000.0,44.1731,44.1973,44.1651,44.1973,10000.0
2006-12-15 11:20:00,54.97,54.98,54.89,54.9,9200.0,44.1973,44.2053,44.1329,44.141,9200.0
2006-12-15 11:25:00,54.9,54.93,54.87,54.89,20800.0,44.141,44.1651,44.1168,44.1329,20800.0
2006-12-15 11:30:00,54.87,54.88,54.85,54.88,9600.0,44.1168,44.1249,44.1008,44.1249,9600.0
2006-12-15 11:35:00,54.88,54.94,54.86,54.94,7400.0,44.1249,44.1731,44.1088,44.1731,7400.0
2006-12-15 11:40:00,54.95,54.98,54.9,54.97,15900.0,44.1812,44.2053,44.141,44.1973,15900.0
2006-12-15 11:45:00,54.97,55.0,54.94,55.0,9400.0,44.1973,44.2214,44.1731,44.2214,9400.0
2006-12-15 11:50:00,55.0,55.07,55.0,55.07,10900.0,44.2214,44.2777,44.2214,44.2777,10900.0
2006-12-15 11:55:00,55.05,55.05,54.92,54.96,36100.0,44.2616,44.2616,44.157,44.1892,36100.0
2006-12-15 12:00:00,54.96,54.96,54.89,54.93,11500.0,44.1892,44.1892,44.1329,44.1651,11500.0
2006-12-15 12:05:00,54.92,54.98,54.87,54.87,7200.0,44.157,44.2053,44.1168,44.1168,7200.0
2006-12-15 12:10:00,54.87,54.94,54.84,54.88,9400.0,44.1168,44.1731,44.0927,44.1249,9400.0
2006-12-15 12:15:00,54.87,54.87,54.82,54.85,8500.0,44.1168,44.1168,44.0766,44.1008,8500.0
2006-12-15 12:20:00,54.86,54.87,54.79,54.79,9800.0,44.1088,44.1168,44.0525,44.0525,9800.0
2006-12-15 12:25:00,54.79,54.82,54.78,54.81,9300.0,44.0525,44.0766,44.0445,44.0686,9300.0
2006-12-15 12:30:00,54.81,54.83,54.79,54.83,5000.0,44.0686,44.0847,44.0525,44.0847,5000.0
2006-12-15 12:35:00,54.84,54.93,54.81,54.9,9000.0,44.0927,44.1651,44.0686,44.141,9000.0
2006-12-15 12:40:00,54.91,54.97,54.89,54.97,11300.0,44.149,44.1973,44.1329,44.1973,11300.0
2006-12-15 12:45:00,54.94,54.96,54.92,54.94,4100.0,44.1731,44.1892,44.157,44.1731,4100.0
2006-12-15 12:50:00,54.92,55.0,54.91,54.93,10400.0,44.157,44.2214,44.149,44.1651,10400.0
2006-12-15 12:55:00,54.93,55.03,54.89,54.89,14800.0,44.1651,44.2455,44.1329,44.1329,14800.0
2006-12-15 13:00:00,54.89,54.94,54.84,54.91,15800.0,44.1329,44.1731,44.0927,44.149,15800.0
2006-12-15 13:05:00,54.9,54.94,54.88,54.94,9900.0,44.141,44.1731,44.1249,44.1731,9900.0
2006-12-15 13:10:00,54.94,54.94,54.86,54.89,4400.0,44.1731,44.1731,44.1088,44.1329,4400.0
2006-12-15 13:15:00,54.9,54.92,54.9,54.91,6800.0,44.141,44.157,44.141,44.149,6800.0
2006-12-15 13:20:00,54.92,54.93,54.9,54.93,4700.0,44.157,44.1651,44.141,44.1651,4700.0
2006-12-15 13:25:00,54.93,54.93,54.86,54.87,5700.0,44.1651,44.1651,44.1088,44.1168,5700.0
2006-12-15 13:30:00,54.85,54.89,54.81,54.82,8900.0,44.1008,44.1329,44.0686,44.0766,8900.0
2006-12-15 13:35:00,54.83,54.87,54.79,54.81,15900.0,44.0847,44.1168,44.0525,44.0686,15900.0
2006-12-15 13:40:00,54.81,54.9,54.81,54.88,14600.0,44.0686,44.141,44.0686,44.1249,14600.0
2006-12-15 13:45:00,54.87,54.9,54.86,54.9,5700.0,44.1168,44.141,44.1088,44.141,5700.0
2006-12-15 13:50:00,54.9,54.92,54.9,54.9,7800.0,44.141,44.157,44.141,44.141,7800.0
2006-12-15 13:55:00,54.9,54.95,54.89,54.95,7800.0,44.141,44.1812,44.1329,44.1812,7800.0
2006-12-15 14:00:00,54.95,55.03,54.95,55.01,25900.0,44.1812,44.2455,44.1812,44.2294,25900.0
2006-12-15 14:05:00,55.01,55.01,54.99,54.99,4200.0,44.2294,44.2294,44.2133,44.2133,4200.0
2006-12-15 14:10:00,55.0,55.0,54.93,54.96,5900.0,44.2214,44.2214,44.1651,44.1892,5900.0
2006-12-15 14:15:00,54.93,54.96,54.93,54.96,5400.0,44.1651,44.1892,44.1651,44.1892,5400.0
2006-12-15 14:20:00,54.96,54.99,54.94,54.99,6300.0,44.1892,44.2133,44.1731,44.2133,6300.0
2006-12-15 14:25:00,54.99,55.0,54.98,54.98,6000.0,44.2133,44.2214,44.2053,44.2053,6000.0
2006-12-15 14:30:00,54.98,54.99,54.96,54.97,7000.0,44.2053,44.2133,44.1892,44.1973,7000.0
2006-12-15 14:35:00,54.98,54.98,54.9,54.95,11200.0,44.2053,44.2053,44.141,44.1812,11200.0
2006-12-15 14:40:00,54.95,54.95,54.93,54.95,5800.0,44.1812,44.1812,44.1651,44.1812,5800.0
2006-12-15 14:45:00,54.92,54.93,54.91,54.91,7600.0,44.157,44.1651,44.149,44.149,7600.0
2006-12-15 14:50:00,54.91,54.99,54.91,54.99,6200.0,44.149,44.2133,44.149,44.2133,6200.0
2006-12-15 14:55:00,54.98,55.0,54.97,54.99,4800.0,44.2053,44.2214,44.1973,44.2133,4800.0
2006-12-15 15:00:00,54.98,55.02,54.95,54.99,8300.0,44.2053,44.2375,44.1812,44.2133,8300.0
2006-12-15 15:05:00,55.01,55.01,54.99,54.99,6700.0,44.2294,44.2294,44.2133,44.2133,6700.0
2006-12-15 15:10:00,54.99,55.0,54.96,54.97,15000.0,44.2133,44.2214,44.1892,44.1973,15000.0
2006-12-15 15:15:00,54.97,55.0,54.95,54.99,8100.0,44.1973,44.2214,44.1812,44.2133,8100.0
2006-12-15 15:20:00,54.99,55.0,54.98,54.98,8700.0,44.2133,44.2214,44.2053,44.2053,8700.0
2006-12-15 15:25:00,54.98,54.99,54.96,54.97,11100.0,44.2053,44.2133,44.1892,44.1973,11100.0
2006-12-15 15:30:00,54.97,54.99,54.96,54.96,9500.0,44.1973,44.2133,44.1892,44.1892,9500.0
2006-12-15 15:35:00,54.97,54.99,54.93,54.94,14800.0,44.1973,44.2133,44.1651,44.1731,14800.0
2006-12-15 15:40:00,54.94,54.95,54.89,54.9,21100.0,44.1731,44.1812,44.1329,44.141,21100.0
2006-12-15 15:45:00,54.9,54.91,54.84,54.85,30700.0,44.141,44.149,44.0927,44.1008,30700.0
2006-12-15 15:50:00,54.85,54.89,54.84,54.87,48100.0,44.1008,44.1329,44.0927,44.1168,48100.0
2006-12-15 15:55:00,54.87,54.89,54.85,54.86,31000.0,44.1168,44.1329,44.1008,44.1088,31000.0
2006-12-18 09:30:00,55.0,55.3,54.98,55.02,38500.0,44.2214,44.4626,44.2053,44.2375,38500.0
2006-12-18 09:35:00,55.08,55.28,55.06,55.16,23600.0,44.2857,44.4465,44.2696,44.35,23600.0
2006-12-18 09:40:00,55.14,55.2,55.02,55.07,24800.0,44.3339,44.3822,44.2375,44.2777,24800.0
2006-12-18 09:45:00,55.07,55.13,55.02,55.1,13100.0,44.2777,44.3259,44.2375,44.3018,13100.0
2006-12-18 09:50:00,55.1,55.15,55.1,55.15,7500.0,44.3018,44.342,44.3018,44.342,7500.0
2006-12-18 09:55:00,55.14,55.2,55.11,55.18,13900.0,44.3339,44.3822,44.3098,44.3661,13900.0
2006-12-18 10:00:00,55.19,55.2,55.15,55.18,6800.0,44.3741,44.3822,44.342,44.3661,6800.0
2006-12-18 10:05:00,55.16,55.27,55.16,55.27,12200.0,44.35,44.4385,44.35,44.4385,12200.0
2006-12-18 10:10:00,55.27,55.29,55.26,55.26,5600.0,44.4385,44.4545,44.4304,44.4304,5600.0
2006-12-18 10:15:00,55.26,55.29,55.24,55.28,6800.0,44.4304,44.4545,44.4143,44.4465,6800.0
2006-12-18 10:20:00,55.29,55.31,55.26,55.28,5400.0,44.4545,44.4706,44.4304,44.4465,5400.0
2006-12-18 10:25:00,55.3,55.31,55.25,55.28,16000.0,44.4626,44.4706,44.4224,44.4465,16000.0
2006-12-18 10:30:00,55.28,55.3,55.26,55.29,11500.0,44.4465,44.4626,44.4304,44.4545,11500.0
2006-12-18 10:35:00,55.3,55.37,55.29,55.33,8400.0,44.4626,44.5189,44.4545,44.4867,8400.0
2006-12-18 10:40:00,55.33,55.34,55.24,55.26,29200.0,44.4867,44.4947,44.4143,44.4304,29200.0
2006-12-18 10:45:00,55.26,55.34,55.24,55.34,19900.0,44.4304,44.4947,44.4143,44.4947,19900.0
2006-12-18 10:50:00,55.34,55.39,55.3,55.38,9400.0,44.4947,44.5349,44.4626,44.5269,9400.0
2006-12-18 10:55:00,55.37,55.49,55.35,55.45,78500.0,44.5189,44.6153,44.5028,44.5832,78500.0
2006-12-18 11:00:00,55.46,55.49,55.41,55.44,16800.0,44.5912,44.6153,44.551,44.5751,16800.0
2006-12-18 11:05:00,55.42,55.51,55.41,55.47,17100.0,44.5591,44.6314,44.551,44.5993,17100.0
2006-12-18 11:10:00,55.46,55.54,55.45,55.48,12800.0,44.5912,44.6555,44.5832,44.6073,12800.0
2006-12-18 11:15:00,55.5,55.52,55.45,55.47,9400.0,44.6234,44.6395,44.5832,44.5993,9400.0
2006-12-18 11:20:00,55.45,55.59,55.43,55.56,29900.0,44.5832,44.6957,44.5671,44.6716,29900.0
2006-12-18 11:25:00,55.58,55.58,55.46,55.46,4900.0,44.6877,44.6877,44.5912,44.5912,4900.0
2006-12-18 11:30:00,55.46,55.52,55.43,55.5,12800.0,44.5912,44.6395,44.5671,44.6234,12800.0
2006-12-18 11:35:00,55.51,55.51,55.39,55.44,13600.0,44.6314,44.6314,44.5349,44.5751,13600.0
2006-12-18 11:40:00,55.43,55.5,55.38,55.46,22700.0,44.5671,44.6234,44.5269,44.5912,22700.0
2006-12-18 11:45:00,55.44,55.45,55.37,55.42,7800.0,44.5751,44.5832,44.5189,44.5591,7800.0
2006-12-18 11:50:00,55.42,55.43,55.39,55.4,5500.0,44.5591,44.5671,44.5349,44.543,5500.0
2006-12-18 11:55:00,55.41,55.49,55.4,55.44,8000.0,44.551,44.6153,44.543,44.5751,8000.0
2006-12-18 12:00:00,55.45,55.47,55.39,55.39,16500.0,44.5832,44.5993,44.5349,44.5349,16500.0
2006-12-18 12:05:00,55.37,55.45,55.36,55.36,12000.0,44.5189,44.5832,44.5108,44.5108,12000.0
2006-12-18 12:10:00,55.36,55.4,55.29,55.4,19200.0,44.5108,44.543,44.4545,44.543,19200.0
2006-12-18 12:15:00,55.4,55.43,55.33,55.36,13900.0,44.543,44.5671,44.4867,44.5108,13900.0
2006-12-18 12:20:00,55.36,55.44,55.35,55.38,13700.0,44.5108,44.5751,44.5028,44.5269,13700.0
2006-12-18 12:25:00,55.38,55.45,55.38,55.4,22100.0,44.5269,44.5832,44.5269,44.543,22100.0
2006-12-18 12:30:00,55.41,55.42,55.34,55.34,4500.0,44.551,44.5591,44.4947,44.4947,4500.0
2006-12-18 12:35:00,55.32,55.32,55.27,55.32,7800.0,44.4787,44.4787,44.4385,44.4787,7800.0
2006-12-18 12:40:00,55.33,55.33,55.26,55.28,18200.0,44.4867,44.4867,44.4304,44.4465,18200.0
2006-12-18 12:45:00,55.29,55.33,55.26,55.28,15600.0,44.4545,44.4867,44.4304,44.4465,15600.0
2006-12-18 12:50:00,55.28,55.28,55.26,55.26,2900.0,44.4465,44.4465,44.4304,44.4304,2900.0
2006-12-18 12:55:00,55.27,55.28,55.24,55.27,6100.0,44.4385,44.4465,44.4143,44.4385,6100.0
2006-12-18 13:00:00,55.27,55.32,55.24,55.29,11100.0,44.4385,44.4787,44.4143,44.4545,11100.0
2006-12-18 13:05:00,55.32,55.35,55.28,55.3,11700.0,44.4787,44.5028,44.4465,44.4626,11700.0
2006-12-18 13:10:00,55.3,55.31,55.28,55.31,4300.0,44.4626,44.4706,44.4465,44.4706,4300.0
2006-12-18 13:15:00,55.29,55.31,55.28,55.28,8500.0,44.4545,44.4706,44.4465,44.4465,8500.0
2006-12-18 13:20:00,55.31,55.36,55.29,55.33,7800.0,44.4706,44.5108,44.4545,44.4867,7800.0
2006-12-18 13:25:00,55.31,55.33,55.29,55.31,2000.0,44.4706,44.4867,44.4545,44.4706,2000.0
2006-12-18 13:30:00,55.29,55.36,55.29,55.36,2700.0,44.4545,44.5108,44.4545,44.5108,2700.0
2006-12-18 13:35:00,55.33,55.38,55.33,55.34,4800.0,44.4867,44.5269,44.4867,44.4947,4800.0
2006-12-18 13:40:00,55.35,55.35,55.33,55.35,3200.0,44.5028,44.5028,44.4867,44.5028,3200.0
2006-12-18 13:45:00,55.35,55.42,55.35,55.39,4700.0,44.5028,44.5591,44.5028,44.5349,4700.0
2006-12-18 13:50:00,55.39,55.39,55.36,55.36,3100.0,44.5349,44.5349,44.5108,44.5108,3100.0
2006-12-18 13:55:00,55.38,55.38,55.3,55.3,2900.0,44.5269,44.5269,44.4626,44.4626,2900.0
2006-12-18 14:00:00,55.31,55.33,55.29,55.32,6400.0,44.4706,44.4867,44.4545,44.4787,6400.0
2006-12-18 14:05:00,55.33,55.33,55.28,55.32,6400.0,44.4867,44.4867,44.4465,44.4787,6400.0
2006-12-18 14:10:00,55.3,55.32,55.22,55.22,10800.0,44.4626,44.4787,44.3983,44.3983,10800.0
2006-12-18 14:15:00,55.22,55.22,55.2,55.2,5400.0,44.3983,44.3983,44.3822,44.3822,5400.0
2006-12-18 14:20:00,55.16,55.21,55.16,55.18,14300.0,44.35,44.3902,44.35,44.3661,14300.0
2006-12-18 14:25:00,55.19,55.2,55.09,55.1,11600.0,44.3741,44.3822,44.2937,44.3018,11600.0
2006-12-18 14:30:00,55.11,55.11,55.07,55.09,6200.0,44.3098,44.3098,44.2777,44.2937,6200.0
2006-12-18 14:35:00,55.09,55.1,55.07,55.07,5600.0,44.2937,44.3018,44.2777,44.2777,5600.0
2006-12-18 14:40:00,55.07,55.07,55.02,55.02,9000.0,44.2777,44.2777,44.2375,44.2375,9000.0
2006-12-18 14:45:00,55.01,55.03,54.94,54.94,21100.0,44.2294,44.2455,44.1731,44.1731,21100.0
2006-12-18 14:50:00,54.95,55.01,54.93,54.93,11200.0,44.1812,44.2294,44.1651,44.1651,11200.0
2006-12-18 14:55:00,54.94,55.0,54.93,55.0,5600.0,44.1731,44.2214,44.1651,44.2214,5600.0
2006-12-18 15:00:00,54.99,54.99,54.9,54.94,8500.0,44.2133,44.2133,44.141,44.1731,8500.0
2006-12-18 15:05:00,54.93,54.94,54.88,54.92,27400.0,44.1651,44.1731,44.1249,44.157,27400.0
2006-12-18 15:10:00,54.93,55.05,54.9,55.03,32600.0,44.1651,44.2616,44.141,44.2455,32600.0
2006-12-18 15:15:00,55.03,55.1,54.99,55.02,61500.0,44.2455,44.3018,44.2133,44.2375,61500.0
2006-12-18 15:20:00,55.01,55.12,55.0,55.11,30400.0,44.2294,44.3179,44.2214,44.3098,30400.0
2006-12-18 15:25:00,55.11,55.18,55.11,55.15,16800.0,44.3098,44.3661,44.3098,44.342,16800.0
2006-12-18 15:30:00,55.15,55.22,55.14,55.15,16000.0,44.342,44.3983,44.3339,44.342,16000.0
2006-12-18 15:35:00,55.14,55.14,55.06,55.07,22300.0,44.3339,44.3339,44.2696,44.2777,22300.0
2006-12-18 15:40:00,55.08,55.11,55.07,55.07,17400.0,44.2857,44.3098,44.2777,44.2777,17400.0
2006-12-18 15:45:00,55.07,55.15,55.06,55.12,9800.0,44.2777,44.342,44.2696,44.3179,9800.0
2006-12-18 15:50:00,55.12,55.12,55.09,55.1,23300.0,44.3179,44.3179,44.2937,44.3018,23300.0
2006-12-18 15:55:00,55.11,55.12,55.06,55.11,26200.0,44.3098,44.3179,44.2696,44.3098,26200.0
2006-12-19 09:30:00,54.99,55.19,54.99,55.11,25800.0,44.2133,44.3741,44.2133,44.3098,25800.0
2006-12-19 09:35:00,55.15,55.16,54.88,55.05,11800.0,44.342,44.35,44.1249,44.2616,11800.0
2006-12-19 09:40:00,55.05,55.23,54.88,55.07,25000.0,44.2616,44.4063,44.1249,44.2777,25000.0
2006-12-19 09:45:00,55.05,55.1,54.95,55.08,17600.0,44.2616,44.3018,44.1812,44.2857,17600.0
2006-12-19 09:50:00,55.12,55.26,55.09,55.26,14200.0,44.3179,44.4304,44.2937,44.4304,14200.0
2006-12-19 09:55:00,55.29,55.32,55.1,55.1,7200.0,44.4545,44.4787,44.3018,44.3018,7200.0
2006-12-19 10:00:00,55.1,55.15,55.06,55.1,10400.0,44.3018,44.342,44.2696,44.3018,10400.0
2006-12-19 10:05:00,55.08,55.15,55.05,55.05,10200.0,44.2857,44.342,44.2616,44.2616,10200.0
2006-12-19 10:10:00,55.07,55.16,55.04,55.16,8600.0,44.2777,44.35,44.2535,44.35,8600.0
2006-12-19 10:15:00,55.15,55.23,55.14,55.23,6100.0,44.342,44.4063,44.3339,44.4063,6100.0
2006-12-19 10:20:00,55.23,55.23,55.13,55.14,5200.0,44.4063,44.4063,44.3259,44.3339,5200.0
2006-12-19 10:25:00,55.14,55.14,55.01,55.01,13500.0,44.3339,44.3339,44.2294,44.2294,13500.0
2006-12-19 10:30:00,55.03,55.1,55.03,55.1,2000.0,44.2455,44.3018,44.2455,44.3018,2000.0
2006-12-19 10:35:00,55.1,55.1,55.09,55.1,5200.0,44.3018,44.3018,44.2937,44.3018,5200.0
2006-12-19 10:40:00,55.09,55.09,55.01,55.07,4800.0,44.2937,44.2937,44.2294,44.2777,4800.0
2006-12-19 10:45:00,55.07,55.16,55.07,55.16,7600.0,44.2777,44.35,44.2777,44.35,7600.0
2006-12-19 10:50:00,55.13,55.22,55.13,55.2,11300.0,44.3259,44.3983,44.3259,44.3822,11300.0
2006-12-19 10:55:00,55.19,55.23,55.12,55.22,21100.0,44.3741,44.4063,44.3179,44.3983,21100.0
2006-12-19 11:00:00,55.22,55.28,55.22,55.26,10000.0,44.3983,44.4465,44.3983,44.4304,10000.0
2006-12-19 11:05:00,55.28,55.31,55.28,55.28,6100.0,44.4465,44.4706,44.4465,44.4465,6100.0
2006-12-19 11:10:00,55.29,55.29,55.26,55.27,3600.0,44.4545,44.4545,44.4304,44.4385,3600.0
2006-12-19 11:15:00,55.27,55.27,55.13,55.13,6100.0,44.4385,44.4385,44.3259,44.3259,6100.0
2006-12-19 11:20:00,55.13,55.15,55.02,55.02,9900.0,44.3259,44.342,44.2375,44.2375,9900.0
2006-12-19 11:25:00,55.02,55.03,55.0,55.03,111900.0,44.2375,44.2455,44.2214,44.2455,111900.0
2006-12-19 11:30:00,55.04,55.12,55.03,55.05,8700.0,44.2535,44.3179,44.2455,44.2616,8700.0
2006-12-19 11:35:00,55.06,55.06,55.0,55.0,8200.0,44.2696,44.2696,44.2214,44.2214,8200.0
2006-12-19 11:40:00,55.01,55.1,55.01,55.1,5300.0,44.2294,44.3018,44.2294,44.3018,5300.0
2006-12-19 11:45:00,55.1,55.12,55.05,55.08,9100.0,44.3018,44.3179,44.2616,44.2857,9100.0
2006-12-19 11:50:00,55.12,55.12,55.03,55.04,6100.0,44.3179,44.3179,44.2455,44.2535,6100.0
2006-12-19 11:55:00,55.04,55.06,55.01,55.04,9800.0,44.2535,44.2696,44.2294,44.2535,9800.0
2006-12-19 12:00:00,55.04,55.23,55.04,55.18,9800.0,44.2535,44.4063,44.2535,44.3661,9800.0
2006-12-19 12:05:00,55.2,55.21,55.08,55.08,8100.0,44.3822,44.3902,44.2857,44.2857,8100.0
2006-12-19 12:10:00,55.07,55.14,55.03,55.04,8300.0,44.2777,44.3339,44.2455,44.2535,8300.0
2006-12-19 12:15:00,55.05,55.05,54.99,55.0,17100.0,44.2616,44.2616,44.2133,44.2214,17100.0
2006-12-19 12:20:00,55.0,55.02,55.0,55.02,8300.0,44.2214,44.2375,44.2214,44.2375,8300.0
2006-12-19 12:25:00,55.0,55.09,55.0,55.04,19800.0,44.2214,44.2937,44.2214,44.2535,19800.0
2006-12-19 12:30:00,55.02,55.15,55.01,55.13,11400.0,44.2375,44.342,44.2294,44.3259,11400.0
2006-12-19 12:35:00,55.12,55.16,55.06,55.07,9000.0,44.3179,44.35,44.2696,44.2777,9000.0
2006-12-19 12:40:00,55.08,55.14,55.05,55.05,10900.0,44.2857,44.3339,44.2616,44.2616,10900.0
2006-12-19 12:45:00,55.06,55.06,55.0,55.05,8100.0,44.2696,44.2696,44.2214,44.2616,8100.0
2006-12-19 12:50:00,55.06,55.14,55.06,55.11,8000.0,44.2696,44.3339,44.2696,44.3098,8000.0
2006-12-19 12:55:00,55.09,55.11,55.09,55.11,3800.0,44.2937,44.3098,44.2937,44.3098,3800.0
2006-12-19 13:00:00,55.11,55.12,55.1,55.12,7900.0,44.3098,44.3179,44.3018,44.3179,7900.0
2006-12-19 13:05:00,55.12,55.12,55.09,55.09,8100.0,44.3179,44.3179,44.2937,44.2937,8100.0
2006-12-19 13:10:00,55.08,55.12,55.05,55.11,7600.0,44.2857,44.3179,44.2616,44.3098,7600.0
2006-12-19 13:15:00,55.11,55.12,55.08,55.08,6700.0,44.3098,44.3179,44.2857,44.2857,6700.0
2006-12-19 13:20:00,55.1,55.12,55.0,55.04,16900.0,44.3018,44.3179,44.2214,44.2535,16900.0
2006-12-19 13:25:00,55.04,55.09,54.95,54.99,36300.0,44.2535,44.2937,44.1812,44.2133,36300.0
2006-12-19 13:30:00,55.0,55.06,54.88,55.03,48200.0,44.2214,44.2696,44.1249,44.2455,48200.0
2006-12-19 13:35:00,55.0,55.03,54.97,55.03,9100.0,44.2214,44.2455,44.1973,44.2455,9100.0
2006-12-19 13:40:00,55.03,55.05,54.98,55.04,9900.0,44.2455,44.2616,44.2053,44.2535,9900.0
2006-12-19 13:45:00,55.05,55.14,55.04,55.14,4700.0,44.2616,44.3339,44.2535,44.3339,4700.0
2006-12-19 13:50:00,55.14,55.16,55.09,55.14,12800.0,44.3339,44.35,44.2937,44.3339,12800.0
2006-12-19 13:55:00,55.12,55.14,55.1,55.13,5500.0,44.3179,44.3339,44.3018,44.3259,5500.0
2006-12-19 14:00:00,55.13,55.18,55.07,55.15,20000.0,44.3259,44.3661,44.2777,44.342,20000.0
2006-12-19 14:05:00,55.16,55.26,55.16,55.2,13600.0,44.35,44.4304,44.35,44.3822,13600.0
2006-12-19 14:10:00,55.2,55.22,55.11,55.2,13400.0,44.3822,44.3983,44.3098,44.3822,13400.0
2006-12-19 14:15:00,55.2,55.22,55.16,55.16,8900.0,44.3822,44.3983,44.35,44.35,8900.0
2006-12-19 14:20:00,55.16,55.2,55.08,55.2,25300.0,44.35,44.3822,44.2857,44.3822,25300.0
2006-12-19 14:25:00,55.19,55.21,55.18,55.2,4100.0,44.3741,44.3902,44.3661,44.3822,4100.0
2006-12-19 14:30:00,55.19,55.25,55.18,55.25,5200.0,44.3741,44.4224,44.3661,44.4224,5200.0
2006-12-19 14:35:00,55.23,55.25,55.19,55.23,11200.0,44.4063,44.4224,44.3741,44.4063,11200.0
2006-12-19 14:40:00,55.23,55.23,55.13,55.18,16900.0,44.4063,44.4063,44.3259,44.3661,16900.0
2006-12-19 14:45:00,55.18,55.25,55.18,55.23,11800.0,44.3661,44.4224,44.3661,44.4063,11800.0
2006-12-19 14:50:00,55.25,55.3,55.2,55.26,13800.0,44.4224,44.4626,44.3822,44.4304,13800.0
2006-12-19 14:55:00,55.27,55.3,55.26,55.28,7800.0,44.4385,44.4626,44.4304,44.4465,7800.0
2006-12-19 15:00:00,55.27,55.29,55.27,55.29,9300.0,44.4385,44.4545,44.4385,44.4545,9300.0
2006-12-19 15:05:00,55.29,55.35,55.26,55.34,12800.0,44.4545,44.5028,44.4304,44.4947,12800.0
2006-12-19 15:10:00,55.34,55.41,55.34,55.38,19100.0,44.4947,44.551,44.4947,44.5269,19100.0
2006-12-19 15:15:00,55.35,55.37,55.34,55.37,5900.0,44.5028,44.5189,44.4947,44.5189,5900.0
2006-12-19 15:20:00,55.37,55.37,55.33,55.34,5800.0,44.5189,44.5189,44.4867,44.4947,5800.0
2006-12-19 15:25:00,55.35,55.37,55.32,55.32,8900.0,44.5028,44.5189,44.4787,44.4787,8900.0
2006-12-19 15:30:00,55.33,55.33,55.28,55.33,14100.0,44.4867,44.4867,44.4465,44.4867,14100.0
2006-12-19 15:35:00,55.3,55.34,55.29,55.31,8400.0,44.4626,44.4947,44.4545,44.4706,8400.0
2006-12-19 15:40:00,55.31,55.39,55.31,55.38,15600.0,44.4706,44.5349,44.4706,44.5269,15600.0
2006-12-19 15:45:00,55.38,55.45,55.36,55.42,23600.0,44.5269,44.5832,44.5108,44.5591,23600.0
2006-12-19 15:50:00,55.42,55.45,55.41,55.44,41500.0,44.5591,44.5832,44.551,44.5751,41500.0
2006-12-19 15:55:00,55.43,55.44,55.38,55.39,22500.0,44.5671,44.5751,44.5269,44.5349,22500.0
2006-12-20 09:30:00,55.32,55.33,55.2,55.31,16600.0,44.4787,44.4867,44.3822,44.4706,16600.0
2006-12-20 09:35:00,55.31,55.31,55.06,55.11,11700.0,44.4706,44.4706,44.2696,44.3098,11700.0
2006-12-20 09:40:00,55.1,55.38,55.1,55.29,12000.0,44.3018,44.5269,44.3018,44.4545,12000.0
2006-12-20 09:45:00,55.25,55.29,55.11,55.2,11700.0,44.4224,44.4545,44.3098,44.3822,11700.0
2006-12-20 09:50:00,55.19,55.23,55.18,55.2,5800.0,44.3741,44.4063,44.3661,44.3822,5800.0
2006-12-20 09:55:00,55.18,55.18,55.11,55.12,4700.0,44.3661,44.3661,44.3098,44.3179,4700.0
2006-12-20 10:00:00,55.14,55.24,55.13,55.21,5100.0,44.3339,44.4143,44.3259,44.3902,5100.0
2006-12-20 10:05:00,55.21,55.24,55.13,55.13,3800.0,44.3902,44.4143,44.3259,44.3259,3800.0
2006-12-20 10:10:00,55.13,55.22,55.11,55.15,15200.0,44.3259,44.3983,44.3098,44.342,15200.0
2006-12-20 10:15:00,55.18,55.19,55.14,55.17,15200.0,44.3661,44.3741,44.3339,44.3581,15200.0
2006-12-20 10:20:00,55.2,55.21,55.15,55.2,4500.0,44.3822,44.3902,44.342,44.3822,4500.0
2006-12-20 10:25:00,55.16,55.17,55.14,55.15,5500.0,44.35,44.3581,44.3339,44.342,5500.0
2006-12-20 10:30:00,55.15,55.23,55.1,55.11,18900.0,44.342,44.4063,44.3018,44.3098,18900.0
2006-12-20 10:35:00,55.11,55.12,55.07,55.12,7200.0,44.3098,44.3179,44.2777,44.3179,7200.0
2006-12-20 10:40:00,55.15,55.15,55.09,55.12,10700.0,44.342,44.342,44.2937,44.3179,10700.0
2006-12-20 10:45:00,55.12,55.14,55.01,55.05,14100.0,44.3179,44.3339,44.2294,44.2616,14100.0
2006-12-20 10:50:00,55.04,55.12,55.02,55.12,17600.0,44.2535,44.3179,44.2375,44.3179,17600.0
2006-12-20 10:55:00,55.11,55.17,55.11,55.16,11600.0,44.3098,44.3581,44.3098,44.35,11600.0
2006-12-20 11:00:00,55.16,55.19,55.07,55.16,9800.0,44.35,44.3741,44.2777,44.35,9800.0
2006-12-20 11:05:00,55.17,55.25,55.15,55.19,15200.0,44.3581,44.4224,44.342,44.3741,15200.0
2006-12-20 11:10:00,55.19,55.2,55.17,55.17,4100.0,44.3741,44.3822,44.3581,44.3581,4100.0
2006-12-20 11:15:00,55.18,55.19,55.12,55.15,4900.0,44.3661,44.3741,44.3179,44.342,4900.0
2006-12-20 11:20:00,55.15,55.19,55.15,55.19,5100.0,44.342,44.3741,44.342,44.3741,5100.0
2006-12-20 11:25:00,55.19,55.27,55.19,55.23,5400.0,44.3741,44.4385,44.3741,44.4063,5400.0
2006-12-20 11:30:00,55.23,55.28,55.22,55.28,4300.0,44.4063,44.4465,44.3983,44.4465,4300.0
2006-12-20 11:35:00,55.26,55.32,55.26,55.28,12900.0,44.4304,44.4787,44.4304,44.4465,12900.0
2006-12-20 11:40:00,55.29,55.37,55.29,55.37,12200.0,44.4545,44.5189,44.4545,44.5189,12200.0
2006-12-20 11:45:00,55.36,55.4,55.34,55.38,7400.0,44.5108,44.543,44.4947,44.5269,7400.0
2006-12-20 11:50:00,55.38,55.45,55.38,55.41,12100.0,44.5269,44.5832,44.5269,44.551,12100.0
2006-12-20 11:55:00,55.41,55.47,55.41,55.46,8400.0,44.551,44.5993,44.551,44.5912,8400.0
2006-12-20 12:00:00,55.48,55.53,55.46,55.48,10800.0,44.6073,44.6475,44.5912,44.6073,10800.0
2006-12-20 12:05:00,55.47,55.47,55.44,55.45,6300.0,44.5993,44.5993,44.5751,44.5832,6300.0
2006-12-20 12:10:00,55.45,55.47,55.43,55.46,6200.0,44.5832,44.5993,44.5671,44.5912,6200.0
2006-12-20 12:15:00,55.46,55.53,55.46,55.52,9400.0,44.5912,44.6475,44.5912,44.6395,9400.0
2006-12-20 12:20:00,55.51,55.52,55.5,55.5,3400.0,44.6314,44.6395,44.6234,44.6234,3400.0
2006-12-20 12:25:00,55.5,55.51,55.43,55.43,13600.0,44.6234,44.6314,44.5671,44.5671,13600.0
2006-12-20 12:30:00,55.43,55.43,55.37,55.37,3900.0,44.5671,44.5671,44.5189,44.5189,3900.0
2006-12-20 12:35:00,55.37,55.44,55.37,55.41,6900.0,44.5189,44.5751,44.5189,44.551,6900.0
2006-12-20 12:40:00,55.41,55.45,55.39,55.45,7500.0,44.551,44.5832,44.5349,44.5832,7500.0
2006-12-20 12:45:00,55.44,55.45,55.41,55.42,5500.0,44.5751,44.5832,44.551,44.5591,5500.0
2006-12-20 12:50:00,55.41,55.41,55.38,55.38,2800.0,44.551,44.551,44.5269,44.5269,2800.0
2006-12-20 12:55:00,55.38,55.41,55.35,55.41,8200.0,44.5269,44.551,44.5028,44.551,8200.0
2006-12-20 13:00:00,55.41,55.41,55.35,55.38,5600.0,44.551,44.551,44.5028,44.5269,5600.0
2006-12-20 13:05:00,55.36,55.38,55.36,55.36,2000.0,44.5108,44.5269,44.5108,44.5108,2000.0
2006-12-20 13:10:00,55.36,55.36,55.28,55.31,3200.0,44.5108,44.5108,44.4465,44.4706,3200.0
2006-12-20 13:15:00,55.32,55.35,55.32,55.34,2600.0,44.4787,44.5028,44.4787,44.4947,2600.0
2006-12-20 13:20:00,55.32,55.35,55.29,55.32,3800.0,44.4787,44.5028,44.4545,44.4787,3800.0
2006-12-20 13:25:00,55.34,55.35,55.27,55.33,2900.0,44.4947,44.5028,44.4385,44.4867,2900.0
2006-12-20 13:30:00,55.34,55.34,55.27,55.34,4500.0,44.4947,44.4947,44.4385,44.4947,4500.0
2006-12-20 13:35:00,55.3,55.3,55.25,55.27,4500.0,44.4626,44.4626,44.4224,44.4385,4500.0
2006-12-20 13:40:00,55.27,55.28,55.26,55.26,2500.0,44.4385,44.4465,44.4304,44.4304,2500.0
2006-12-20 13:45:00,55.28,55.32,55.27,55.29,8200.0,44.4465,44.4787,44.4385,44.4545,8200.0
2006-12-20 13:50:00,55.28,55.28,55.26,55.27,2800.0,44.4465,44.4465,44.4304,44.4385,2800.0
2006-12-20 13:55:00,55.27,55.34,55.25,55.29,8400.0,44.4385,44.4947,44.4224,44.4545,8400.0
2006-12-20 14:00:00,55.28,55.33,55.26,55.31,5400.0,44.4465,44.4867,44.4304,44.4706,5400.0
2006-12-20 14:05:00,55.31,55.31,55.17,55.17,6200.0,44.4706,44.4706,44.3581,44.3581,6200.0
2006-12-20 14:10:00,55.2,55.25,55.15,55.19,6200.0,44.3822,44.4224,44.342,44.3741,6200.0
2006-12-20 14:15:00,55.19,55.22,55.19,55.21,1200.0,44.3741,44.3983,44.3741,44.3902,1200.0
2006-12-20 14:20:00,55.23,55.35,55.23,55.32,2800.0,44.4063,44.5028,44.4063,44.4787,2800.0
2006-12-20 14:25:00,55.32,55.33,55.29,55.3,6300.0,44.4787,44.4867,44.4545,44.4626,6300.0
2006-12-20 14:30:00,55.31,55.34,55.24,55.24,9400.0,44.4706,44.4947,44.4143,44.4143,9400.0
2006-12-20 14:35:00,55.23,55.28,55.22,55.27,3600.0,44.4063,44.4465,44.3983,44.4385,3600.0
2006-12-20 14:40:00,55.27,55.32,55.26,55.28,5300.0,44.4385,44.4787,44.4304,44.4465,5300.0
2006-12-20 14:45:00,55.29,55.34,55.29,55.34,3400.0,44.4545,44.4947,44.4545,44.4947,3400.0
2006-12-20 14:50:00,55.34,55.41,55.34,55.41,5000.0,44.4947,44.551,44.4947,44.551,5000.0
2006-12-20 14:55:00,55.42,55.49,55.41,55.44,7800.0,44.5591,44.6153,44.551,44.5751,7800.0
2006-12-20 15:00:00,55.43,55.44,55.36,55.39,11200.0,44.5671,44.5751,44.5108,44.5349,11200.0
2006-12-20 15:05:00,55.38,55.41,55.38,55.41,2300.0,44.5269,44.551,44.5269,44.551,2300.0
2006-12-20 15:10:00,55.41,55.49,55.41,55.49,4300.0,44.551,44.6153,44.551,44.6153,4300.0
2006-12-20 15:15:00,55.49,55.5,55.45,55.47,6500.0,44.6153,44.6234,44.5832,44.5993,6500.0
2006-12-20 15:20:00,55.47,55.47,55.42,55.42,8200.0,44.5993,44.5993,44.5591,44.5591,8200.0
2006-12-20 15:25:00,55.42,55.47,55.42,55.46,7900.0,44.5591,44.5993,44.5591,44.5912,7900.0
2006-12-20 15:30:00,55.46,55.52,55.46,55.48,9900.0,44.5912,44.6395,44.5912,44.6073,9900.0
2006-12-20 15:35:00,55.49,55.51,55.43,55.51,11900.0,44.6153,44.6314,44.5671,44.6314,11900.0
2006-12-20 15:40:00,55.5,55.5,55.42,55.45,17600.0,44.6234,44.6234,44.5591,44.5832,17600.0
2006-12-20 15:45:00,55.45,55.48,55.44,55.44,14200.0,44.5832,44.6073,44.5751,44.5751,14200.0
2006-12-20 15:50:00,55.44,55.45,55.42,55.43,13700.0,44.5751,44.5832,44.5591,44.5671,13700.0
2006-12-20 15:55:00,55.44,55.5,55.43,55.49,16800.0,44.5751,44.6234,44.5671,44.6153,16800.0
2006-12-21 09:30:00,55.45,55.52,55.38,55.4,18600.0,44.5832,44.6395,44.5269,44.543,18600.0
2006-12-21 09:35:00,55.35,55.38,55.3,55.35,6800.0,44.5028,44.5269,44.4626,44.5028,6800.0
2006-12-21 09:40:00,55.37,55.52,55.3,55.46,9400.0,44.5189,44.6395,44.4626,44.5912,9400.0
2006-12-21 09:45:00,55.47,55.52,55.3,55.39,17000.0,44.5993,44.6395,44.4626,44.5349,17000.0
2006-12-21 09:50:00,55.38,55.47,55.35,55.44,7100.0,44.5269,44.5993,44.5028,44.5751,7100.0
2006-12-21 09:55:00,55.44,55.46,55.33,55.33,5800.0,44.5751,44.5912,44.4867,44.4867,5800.0
2006-12-21 10:00:00,55.34,55.36,55.28,55.29,6200.0,44.4947,44.5108,44.4465,44.4545,6200.0
2006-12-21 10:05:00,55.34,55.37,55.28,55.32,5800.0,44.4947,44.5189,44.4465,44.4787,5800.0
2006-12-21 10:10:00,55.33,55.33,55.28,55.28,6100.0,44.4867,44.4867,44.4465,44.4465,6100.0
2006-12-21 10:15:00,55.29,55.29,55.11,55.13,9800.0,44.4545,44.4545,44.3098,44.3259,9800.0
2006-12-21 10:20:00,55.12,55.18,55.07,55.17,8700.0,44.3179,44.3661,44.2777,44.3581,8700.0
2006-12-21 10:25:00,55.17,55.3,55.17,55.24,4900.0,44.3581,44.4626,44.3581,44.4143,4900.0
2006-12-21 10:30:00,55.23,55.26,55.2,55.23,5400.0,44.4063,44.4304,44.3822,44.4063,5400.0
2006-12-21 10:35:00,55.23,55.27,55.17,55.17,2500.0,44.4063,44.4385,44.3581,44.3581,2500.0
2006-12-21 10:40:00,55.18,55.29,55.16,55.28,9300.0,44.3661,44.4545,44.35,44.4465,9300.0
2006-12-21 10:45:00,55.28,55.29,55.17,55.17,5200.0,44.4465,44.4545,44.3581,44.3581,5200.0
2006-12-21 10:50:00,55.17,55.19,55.13,55.13,8300.0,44.3581,44.3741,44.3259,44.3259,8300.0
2006-12-21 10:55:00,55.12,55.14,55.01,55.04,20700.0,44.3179,44.3339,44.2294,44.2535,20700.0
2006-12-21 11:00:00,55.04,55.12,55.01,55.02,17200.0,44.2535,44.3179,44.2294,44.2375,17200.0
2006-12-21 11:05:00,55.02,55.12,55.02,55.12,9600.0,44.2375,44.3179,44.2375,44.3179,9600.0
2006-12-21 11:10:00,55.13,55.13,55.06,55.09,19400.0,44.3259,44.3259,44.2696,44.2937,19400.0
2006-12-21 11:15:00,55.09,55.09,55.01,55.03,14300.0,44.2937,44.2937,44.2294,44.2455,14300.0
2006-12-21 11:20:00,55.03,55.07,55.03,55.04,6000.0,44.2455,44.2777,44.2455,44.2535,6000.0
2006-12-21 11:25:00,55.04,55.07,55.01,55.01,7400.0,44.2535,44.2777,44.2294,44.2294,7400.0
2006-12-21 11:30:00,55.02,55.04,55.01,55.04,8000.0,44.2375,44.2535,44.2294,44.2535,8000.0
2006-12-21 11:35:00,55.05,55.05,55.03,55.04,3100.0,44.2616,44.2616,44.2455,44.2535,3100.0
2006-12-21 11:40:00,55.03,55.11,55.03,55.09,8800.0,44.2455,44.3098,44.2455,44.2937,8800.0
2006-12-21 11:45:00,55.09,55.27,55.09,55.25,21800.0,44.2937,44.4385,44.2937,44.4224,21800.0
2006-12-21 11:50:00,55.25,55.26,55.22,55.23,10400.0,44.4224,44.4304,44.3983,44.4063,10400.0
2006-12-21 11:55:00,55.23,55.23,55.2,55.21,6700.0,44.4063,44.4063,44.3822,44.3902,6700.0
2006-12-21 12:00:00,55.2,55.23,55.14,55.16,18500.0,44.3822,44.4063,44.3339,44.35,18500.0
2006-12-21 12:05:00,55.19,55.19,55.03,55.09,8200.0,44.3741,44.3741,44.2455,44.2937,8200.0
2006-12-21 12:10:00,55.09,55.11,55.01,55.11,8700.0,44.2937,44.3098,44.2294,44.3098,8700.0
2006-12-21 12:15:00,55.11,55.11,55.01,55.01,14600.0,44.3098,44.3098,44.2294,44.2294,14600.0
2006-12-21 12:20:00,55.01,55.06,55.01,55.06,6000.0,44.2294,44.2696,44.2294,44.2696,6000.0
2006-12-21 12:25:00,55.08,55.09,55.07,55.07,4100.0,44.2857,44.2937,44.2777,44.2777,4100.0
2006-12-21 12:30:00,55.08,55.08,55.02,55.04,7400.0,44.2857,44.2857,44.2375,44.2535,7400.0
2006-12-21 12:35:00,55.03,55.05,54.99,54.99,9300.0,44.2455,44.2616,44.2133,44.2133,9300.0
2006-12-21 12:40:00,54.99,55.0,54.95,54.98,8300.0,44.2133,44.2214,44.1812,44.2053,8300.0
2006-12-21 12:45:00,54.98,55.07,54.98,55.07,4700.0,44.2053,44.2777,44.2053,44.2777,4700.0
2006-12-21 12:50:00,55.07,55.15,55.07,55.14,4700.0,44.2777,44.342,44.2777,44.3339,4700.0
2006-12-21 12:55:00,55.13,55.13,55.05,55.06,7300.0,44.3259,44.3259,44.2616,44.2696,7300.0
2006-12-21 13:00:00,55.09,55.1,54.96,54.98,5500.0,44.2937,44.3018,44.1892,44.2053,5500.0
2006-12-21 13:05:00,54.99,54.99,54.93,54.99,3800.0,44.2133,44.2133,44.1651,44.2133,3800.0
2006-12-21 13:10:00,54.97,55.03,54.97,54.99,3700.0,44.1973,44.2455,44.1973,44.2133,3700.0
2006-12-21 13:15:00,55.01,55.01,54.98,55.0,3200.0,44.2294,44.2294,44.2053,44.2214,3200.0
2006-12-21 13:20:00,54.98,55.01,54.96,55.01,1900.0,44.2053,44.2294,44.1892,44.2294,1900.0
2006-12-21 13:25:00,54.99,55.13,54.99,55.13,5000.0,44.2133,44.3259,44.2133,44.3259,5000.0
2006-12-21 13:30:00,55.15,55.21,55.09,55.1,7700.0,44.342,44.3902,44.2937,44.3018,7700.0
2006-12-21 13:35:00,55.1,55.12,55.03,55.11,8100.0,44.3018,44.3179,44.2455,44.3098,8100.0
2006-12-21 13:40:00,55.11,55.11,55.07,55.08,2600.0,44.3098,44.3098,44.2777,44.2857,2600.0
2006-12-21 13:45:00,55.08,55.09,55.05,55.09,3400.0,44.2857,44.2937,44.2616,44.2937,3400.0
2006-12-21 13:50:00,55.09,55.12,55.05,55.05,5200.0,44.2937,44.3179,44.2616,44.2616,5200.0
2006-12-21 13:55:00,55.06,55.06,54.98,54.98,5900.0,44.2696,44.2696,44.2053,44.2053,5900.0
2006-12-21 14:00:00,54.96,55.02,54.93,54.93,8900.0,44.1892,44.2375,44.1651,44.1651,8900.0
2006-12-21 14:05:00,54.95,54.98,54.91,54.95,6700.0,44.1812,44.2053,44.149,44.1812,6700.0
2006-12-21 14:10:00,54.95,54.95,54.9,54.92,6200.0,44.1812,44.1812,44.141,44.157,6200.0
2006-12-21 14:15:00,54.92,54.95,54.91,54.94,9400.0,44.157,44.1812,44.149,44.1731,9400.0
2006-12-21 14:20:00,54.94,55.02,54.93,55.02,4800.0,44.1731,44.2375,44.1651,44.2375,4800.0
2006-12-21 14:25:00,55.04,55.07,55.01,55.03,6000.0,44.2535,44.2777,44.2294,44.2455,6000.0
2006-12-21 14:30:00,55.04,55.07,55.03,55.05,6500.0,44.2535,44.2777,44.2455,44.2616,6500.0
2006-12-21 14:35:00,55.06,55.12,55.02,55.02,9500.0,44.2696,44.3179,44.2375,44.2375,9500.0
2006-12-21 14:40:00,55.02,55.05,55.01,55.04,5600.0,44.2375,44.2616,44.2294,44.2535,5600.0
2006-12-21 14:45:00,55.03,55.03,54.98,54.99,5000.0,44.2455,44.2455,44.2053,44.2133,5000.0
2006-12-21 14:50:00,54.98,54.99,54.89,54.95,8600.0,44.2053,44.2133,44.1329,44.1812,8600.0
2006-12-21 14:55:00,54.95,55.0,54.95,54.98,5900.0,44.1812,44.2214,44.1812,44.2053,5900.0
2006-12-21 15:00:00,54.99,55.0,54.98,54.99,6200.0,44.2133,44.2214,44.2053,44.2133,6200.0
2006-12-21 15:05:00,54.99,55.12,54.99,55.1,14700.0,44.2133,44.3179,44.2133,44.3018,14700.0
2006-12-21 15:10:00,55.1,55.18,55.1,55.18,12300.0,44.3018,44.3661,44.3018,44.3661,12300.0
2006-12-21 15:15:00,55.18,55.18,55.1,55.12,5200.0,44.3661,44.3661,44.3018,44.3179,5200.0
2006-12-21 15:20:00,55.13,55.13,55.08,55.1,5200.0,44.3259,44.3259,44.2857,44.3018,5200.0
2006-12-21 15:25:00,55.1,55.13,55.09,55.1,3800.0,44.3018,44.3259,44.2937,44.3018,3800.0
2006-12-21 15:30:00,55.11,55.12,55.08,55.11,5400.0,44.3098,44.3179,44.2857,44.3098,5400.0
2006-12-21 15:35:00,55.1,55.1,55.04,55.08,7700.0,44.3018,44.3018,44.2535,44.2857,7700.0
2006-12-21 15:40:00,55.08,55.11,55.07,55.09,6900.0,44.2857,44.3098,44.2777,44.2937,6900.0
2006-12-21 15:45:00,55.09,55.1,55.07,55.07,7500.0,44.2937,44.3018,44.2777,44.2777,7500.0
2006-12-21 15:50:00,55.08,55.12,55.08,55.12,12900.0,44.2857,44.3179,44.2857,44.3179,12900.0
2006-12-21 15:55:00,55.13,55.15,55.1,55.15,19700.0,44.3259,44.342,44.3018,44.342,19700.0
2006-12-22 09:30:00,55.06,55.19,55.06,55.11,19700.0,44.2696,44.3741,44.2696,44.3098,19700.0
2006-12-22 09:35:00,55.17,55.17,54.87,54.88,6400.0,44.3581,44.3581,44.1168,44.1249,6400.0
2006-12-22 09:40:00,54.9,54.9,54.65,54.76,15500.0,44.141,44.141,43.94,44.0284,15500.0
2006-12-22 09:45:00,54.76,54.82,54.66,54.76,13600.0,44.0284,44.0766,43.948,44.0284,13600.0
2006-12-22 09:50:00,54.78,54.79,54.7,54.77,12200.0,44.0445,44.0525,43.9802,44.0364,12200.0
2006-12-22 09:55:00,54.78,54.9,54.75,54.87,10000.0,44.0445,44.141,44.0204,44.1168,10000.0
2006-12-22 10:00:00,54.86,54.93,54.72,54.79,10900.0,44.1088,44.1651,43.9962,44.0525,10900.0
2006-12-22 10:05:00,54.79,55.0,54.79,54.92,9900.0,44.0525,44.2214,44.0525,44.157,9900.0
2006-12-22 10:10:00,54.83,54.95,54.81,54.91,8300.0,44.0847,44.1812,44.0686,44.149,8300.0
2006-12-22 10:15:00,54.91,55.0,54.89,54.99,6200.0,44.149,44.2214,44.1329,44.2133,6200.0
2006-12-22 10:20:00,54.99,55.12,54.95,55.12,11600.0,44.2133,44.3179,44.1812,44.3179,11600.0
2006-12-22 10:25:00,55.11,55.11,54.95,54.99,15000.0,44.3098,44.3098,44.1812,44.2133,15000.0
2006-12-22 10:30:00,55.0,55.0,54.94,54.95,12100.0,44.2214,44.2214,44.1731,44.1812,12100.0
2006-12-22 10:35:00,54.95,54.96,54.9,54.93,27900.0,44.1812,44.1892,44.141,44.1651,27900.0
2006-12-22 10:40:00,54.94,54.95,54.92,54.93,4800.0,44.1731,44.1812,44.157,44.1651,4800.0
2006-12-22 10:45:00,54.94,54.94,54.87,54.89,13100.0,44.1731,44.1731,44.1168,44.1329,13100.0
2006-12-22 10:50:00,54.89,54.89,54.83,54.84,10200.0,44.1329,44.1329,44.0847,44.0927,10200.0
2006-12-22 10:55:00,54.84,54.84,54.76,54.77,32600.0,44.0927,44.0927,44.0284,44.0364,32600.0
2006-12-22 11:00:00,54.77,54.78,54.75,54.75,9800.0,44.0364,44.0445,44.0204,44.0204,9800.0
2006-12-22 11:05:00,54.75,54.76,54.75,54.75,6100.0,44.0204,44.0284,44.0204,44.0204,6100.0
2006-12-22 11:10:00,54.75,54.76,54.67,54.67,38900.0,44.0204,44.0284,43.956,43.956,38900.0
2006-12-22 11:15:00,54.67,54.67,54.62,54.63,13200.0,43.956,43.956,43.9158,43.9239,13200.0
2006-12-22 11:20:00,54.63,54.69,54.63,54.67,10400.0,43.9239,43.9721,43.9239,43.956,10400.0
2006-12-22 11:25:00,54.68,54.7,54.65,54.69,5400.0,43.9641,43.9802,43.94,43.9721,5400.0
2006-12-22 11:30:00,54.7,54.75,54.7,54.74,13600.0,43.9802,44.0204,43.9802,44.0123,13600.0
2006-12-22 11:35:00,54.74,54.81,54.71,54.8,15300.0,44.0123,44.0686,43.9882,44.0606,15300.0
2006-12-22 11:40:00,54.8,54.83,54.75,54.75,3700.0,44.0606,44.0847,44.0204,44.0204,3700.0
2006-12-22 11:45:00,54.77,54.77,54.69,54.69,6500.0,44.0364,44.0364,43.9721,43.9721,6500.0
2006-12-22 11:50:00,54.7,54.78,54.68,54.78,14300.0,43.9802,44.0445,43.9641,44.0445,14300.0
2006-12-22 11:55:00,54.75,54.81,54.75,54.8,6400.0,44.0204,44.0686,44.0204,44.0606,6400.0
2006-12-22 12:00:00,54.77,54.87,54.73,54.87,9500.0,44.0364,44.1168,44.0043,44.1168,9500.0
2006-12-22 12:05:00,54.87,54.95,54.87,54.92,15100.0,44.1168,44.1812,44.1168,44.157,15100.0
2006-12-22 12:10:00,54.91,54.94,54.85,54.86,12100.0,44.149,44.1731,44.1008,44.1088,12100.0
2006-12-22 12:15:00,54.86,54.86,54.78,54.79,12100.0,44.1088,44.1088,44.0445,44.0525,12100.0
2006-12-22 12:20:00,54.78,54.82,54.66,54.82,20400.0,44.0445,44.0766,43.948,44.0766,20400.0
2006-12-22 12:25:00,54.8,54.84,54.75,54.76,4200.0,44.0606,44.0927,44.0204,44.0284,4200.0
2006-12-22 12:30:00,54.76,54.76,54.73,54.76,3400.0,44.0284,44.0284,44.0043,44.0284,3400.0
2006-12-22 12:35:00,54.77,54.83,54.76,54.83,5000.0,44.0364,44.0847,44.0284,44.0847,5000.0
2006-12-22 12:40:00,54.84,54.87,54.82,54.87,4500.0,44.0927,44.1168,44.0766,44.1168,4500.0
2006-12-22 12:45:00,54.87,54.9,54.85,54.9,4300.0,44.1168,44.141,44.1008,44.141,4300.0
2006-12-22 12:50:00,54.9,54.93,54.85,54.92,14500.0,44.141,44.1651,44.1008,44.157,14500.0
2006-12-22 12:55:00,54.91,54.92,54.87,54.87,5000.0,44.149,44.157,44.1168,44.1168,5000.0
2006-12-22 13:00:00,54.88,54.91,54.86,54.9,7500.0,44.1249,44.149,44.1088,44.141,7500.0
2006-12-22 13:05:00,54.9,54.91,54.87,54.91,5300.0,44.141,44.149,44.1168,44.149,5300.0
2006-12-22 13:10:00,54.92,54.92,54.85,54.85,8800.0,44.157,44.157,44.1008,44.1008,8800.0
2006-12-22 13:15:00,54.84,54.87,54.82,54.87,9700.0,44.0927,44.1168,44.0766,44.1168,9700.0
2006-12-22 13:20:00,54.87,54.87,54.83,54.84,1400.0,44.1168,44.1168,44.0847,44.0927,1400.0
2006-12-22 13:25:00,54.84,54.86,54.81,54.85,9900.0,44.0927,44.1088,44.0686,44.1008,9900.0
2006-12-22 13:30:00,54.85,54.86,54.79,54.79,8400.0,44.1008,44.1088,44.0525,44.0525,8400.0
2006-12-22 13:35:00,54.79,54.86,54.78,54.86,7600.0,44.0525,44.1088,44.0445,44.1088,7600.0
2006-12-22 13:40:00,54.87,54.89,54.82,54.83,7400.0,44.1168,44.1329,44.0766,44.0847,7400.0
2006-12-22 13:45:00,54.84,54.85,54.8,54.84,5700.0,44.0927,44.1008,44.0606,44.0927,5700.0
2006-12-22 13:50:00,54.85,54.91,54.85,54.89,5300.0,44.1008,44.149,44.1008,44.1329,5300.0
2006-12-22 13:55:00,54.9,54.92,54.8,54.83,10100.0,44.141,44.157,44.0606,44.0847,10100.0
2006-12-22 14:00:00,54.84,54.85,54.82,54.82,9400.0,44.0927,44.1008,44.0766,44.0766,9400.0
2006-12-22 14:05:00,54.82,54.85,54.81,54.82,8900.0,44.0766,44.1008,44.0686,44.0766,8900.0
2006-12-22 14:10:00,54.83,54.88,54.82,54.87,7100.0,44.0847,44.1249,44.0766,44.1168,7100.0
2006-12-22 14:15:00,54.86,54.93,54.85,54.93,5600.0,44.1088,44.1651,44.1008,44.1651,5600.0
2006-12-22 14:20:00,54.92,54.95,54.89,54.89,10400.0,44.157,44.1812,44.1329,44.1329,10400.0
2006-12-22 14:25:00,54.86,54.92,54.86,54.92,9400.0,44.1088,44.157,44.1088,44.157,9400.0
2006-12-22 14:30:00,54.92,54.93,54.89,54.92,6100.0,44.157,44.1651,44.1329,44.157,6100.0
2006-12-22 14:35:00,54.9,54.96,54.9,54.96,6500.0,44.141,44.1892,44.141,44.1892,6500.0
2006-12-22 14:40:00,54.94,54.94,54.91,54.92,3400.0,44.1731,44.1731,44.149,44.157,3400.0
2006-12-22 14:45:00,54.91,54.94,54.88,54.94,8300.0,44.149,44.1731,44.1249,44.1731,8300.0
2006-12-22 14:50:00,54.94,54.99,54.93,54.95,7100.0,44.1731,44.2133,44.1651,44.1812,7100.0
2006-12-22 14:55:00,54.97,55.0,54.95,54.98,5800.0,44.1973,44.2214,44.1812,44.2053,5800.0
2006-12-22 15:00:00,54.96,55.02,54.95,54.99,9500.0,44.1892,44.2375,44.1812,44.2133,9500.0
2006-12-22 15:05:00,55.01,55.04,55.01,55.03,10500.0,44.2294,44.2535,44.2294,44.2455,10500.0
2006-12-22 15:10:00,55.03,55.03,54.97,55.0,7500.0,44.2455,44.2455,44.1973,44.2214,7500.0
2006-12-22 15:15:00,55.0,55.02,54.95,54.98,8000.0,44.2214,44.2375,44.1812,44.2053,8000.0
2006-12-22 15:20:00,54.96,54.98,54.88,54.88,21500.0,44.1892,44.2053,44.1249,44.1249,21500.0
2006-12-22 15:25:00,54.88,54.89,54.85,54.85,60300.0,44.1249,44.1329,44.1008,44.1008,60300.0
2006-12-22 15:30:00,54.85,54.93,54.85,54.91,5900.0,44.1008,44.1651,44.1008,44.149,5900.0
2006-12-22 15:35:00,54.9,54.95,54.9,54.95,7300.0,44.141,44.1812,44.141,44.1812,7300.0
2006-12-22 15:40:00,54.94,54.97,54.93,54.97,6300.0,44.1731,44.1973,44.1651,44.1973,6300.0
2006-12-22 15:45:00,54.96,54.98,54.94,54.94,6400.0,44.1892,44.2053,44.1731,44.1731,6400.0
2006-12-22 15:50:00,54.94,54.94,54.86,54.87,10700.0,44.1731,44.1731,44.1088,44.1168,10700.0
2006-12-22 15:55:00,54.87,54.93,54.85,54.88,13600.0,44.1168,44.1651,44.1008,44.1249,13600.0
2006-12-26 09:30:00,54.77,54.82,54.7,54.73,8000.0,44.0364,44.0766,43.9802,44.0043,8000.0
2006-12-26 09:35:00,54.71,54.77,54.66,54.7,4300.0,43.9882,44.0364,43.948,43.9802,4300.0
2006-12-26 09:40:00,54.7,54.71,54.64,54.67,6900.0,43.9802,43.9882,43.9319,43.956,6900.0
2006-12-26 09:45:00,54.68,54.69,54.65,54.65,10100.0,43.9641,43.9721,43.94,43.94,10100.0
2006-12-26 09:50:00,54.67,54.84,54.65,54.84,9200.0,43.956,44.0927,43.94,44.0927,9200.0
2006-12-26 09:55:00,54.85,54.88,54.75,54.75,8700.0,44.1008,44.1249,44.0204,44.0204,8700.0
2006-12-26 10:00:00,54.75,54.78,54.72,54.78,7600.0,44.0204,44.0445,43.9962,44.0445,7600.0
2006-12-26 10:05:00,54.82,54.82,54.71,54.75,4200.0,44.0766,44.0766,43.9882,44.0204,4200.0
2006-12-26 10:10:00,54.75,54.75,54.7,54.7,3300.0,44.0204,44.0204,43.9802,43.9802,3300.0
2006-12-26 10:15:00,54.7,54.8,54.7,54.79,5500.0,43.9802,44.0606,43.9802,44.0525,5500.0
2006-12-26 10:20:00,54.82,54.85,54.78,54.82,3300.0,44.0766,44.1008,44.0445,44.0766,3300.0
2006-12-26 10:25:00,54.8,54.83,54.78,54.8,4900.0,44.0606,44.0847,44.0445,44.0606,4900.0
2006-12-26 10:30:00,54.8,54.83,54.79,54.8,2600.0,44.0606,44.0847,44.0525,44.0606,2600.0
2006-12-26 10:35:00,54.81,54.83,54.79,54.81,1900.0,44.0686,44.0847,44.0525,44.0686,1900.0
2006-12-26 10:40:00,54.82,54.82,54.76,54.77,2700.0,44.0766,44.0766,44.0284,44.0364,2700.0
2006-12-26 10:45:00,54.78,54.83,54.73,54.83,4800.0,44.0445,44.0847,44.0043,44.0847,4800.0
2006-12-26 10:50:00,54.83,54.85,54.82,54.85,2800.0,44.0847,44.1008,44.0766,44.1008,2800.0
2006-12-26 10:55:00,54.85,54.85,54.81,54.81,2100.0,44.1008,44.1008,44.0686,44.0686,2100.0
2006-12-26 11:00:00,54.82,54.9,54.81,54.9,2800.0,44.0766,44.141,44.0686,44.141,2800.0
2006-12-26 11:05:00,54.9,54.93,54.89,54.93,1400.0,44.141,44.1651,44.1329,44.1651,1400.0
2006-12-26 11:10:00,54.93,54.96,54.93,54.96,4700.0,44.1651,44.1892,44.1651,44.1892,4700.0
2006-12-26 11:15:00,54.95,54.95,54.88,54.88,3300.0,44.1812,44.1812,44.1249,44.1249,3300.0
2006-12-26 11:20:00,54.86,54.91,54.86,54.9,6800.0,44.1088,44.149,44.1088,44.141,6800.0
2006-12-26 11:25:00,54.91,54.96,54.91,54.96,3300.0,44.149,44.1892,44.149,44.1892,3300.0
2006-12-26 11:30:00,54.95,54.96,54.92,54.96,5700.0,44.1812,44.1892,44.157,44.1892,5700.0
2006-12-26 11:35:00,54.94,54.94,54.9,54.91,4300.0,44.1731,44.1731,44.141,44.149,4300.0
2006-12-26 11:40:00,54.91,54.93,54.88,54.91,5900.0,44.149,44.1651,44.1249,44.149,5900.0
2006-12-26 11:45:00,54.93,54.96,54.93,54.96,2500.0,44.1651,44.1892,44.1651,44.1892,2500.0
2006-12-26 11:50:00,54.96,54.98,54.94,54.94,3200.0,44.1892,44.2053,44.1731,44.1731,3200.0
2006-12-26 11:55:00,54.93,54.94,54.93,54.94,1700.0,44.1651,44.1731,44.1651,44.1731,1700.0
2006-12-26 12:00:00,54.93,54.93,54.86,54.86,4500.0,44.1651,44.1651,44.1088,44.1088,4500.0
2006-12-26 12:05:00,54.87,54.9,54.83,54.9,8500.0,44.1168,44.141,44.0847,44.141,8500.0
2006-12-26 12:10:00,54.89,54.89,54.87,54.89,1000.0,44.1329,44.1329,44.1168,44.1329,1000.0
2006-12-26 12:15:00,54.89,54.89,54.85,54.88,2100.0,44.1329,44.1329,44.1008,44.1249,2100.0
2006-12-26 12:20:00,54.88,54.9,54.87,54.9,7600.0,44.1249,44.141,44.1168,44.141,7600.0
2006-12-26 12:25:00,54.9,54.9,54.85,54.85,3300.0,44.141,44.141,44.1008,44.1008,3300.0
2006-12-26 12:30:00,54.85,54.86,54.83,54.85,10300.0,44.1008,44.1088,44.0847,44.1008,10300.0
2006-12-26 12:35:00,54.85,54.85,54.83,54.83,3200.0,44.1008,44.1008,44.0847,44.0847,3200.0
2006-12-26 12:40:00,54.84,54.84,54.82,54.83,2200.0,44.0927,44.0927,44.0766,44.0847,2200.0
2006-12-26 12:45:00,54.83,54.83,54.82,54.83,4400.0,44.0847,44.0847,44.0766,44.0847,4400.0
2006-12-26 12:50:00,54.83,54.83,54.82,54.83,4100.0,44.0847,44.0847,44.0766,44.0847,4100.0
2006-12-26 12:55:00,54.83,54.84,54.82,54.82,4000.0,44.0847,44.0927,44.0766,44.0766,4000.0
2006-12-26 13:00:00,54.83,54.86,54.82,54.86,5400.0,44.0847,44.1088,44.0766,44.1088,5400.0
2006-12-26 13:05:00,54.86,54.87,54.86,54.86,2500.0,44.1088,44.1168,44.1088,44.1088,2500.0
2006-12-26 13:10:00,54.86,54.88,54.85,54.88,6700.0,44.1088,44.1249,44.1008,44.1249,6700.0
2006-12-26 13:15:00,54.86,54.9,54.86,54.9,2800.0,44.1088,44.141,44.1088,44.141,2800.0
2006-12-26 13:20:00,54.9,54.93,54.89,54.89,4400.0,44.141,44.1651,44.1329,44.1329,4400.0
2006-12-26 13:25:00,54.89,54.92,54.89,54.92,1500.0,44.1329,44.157,44.1329,44.157,1500.0
2006-12-26 13:30:00,54.92,54.93,54.9,54.92,2800.0,44.157,44.1651,44.141,44.157,2800.0
2006-12-26 13:35:00,54.9,54.94,54.89,54.91,11000.0,44.141,44.1731,44.1329,44.149,11000.0
2006-12-26 13:40:00,54.91,54.95,54.9,54.95,2100.0,44.149,44.1812,44.141,44.1812,2100.0
2006-12-26 13:45:00,54.95,55.02,54.93,55.0,5000.0,44.1812,44.2375,44.1651,44.2214,5000.0
2006-12-26 13:50:00,55.02,55.03,54.99,55.02,3900.0,44.2375,44.2455,44.2133,44.2375,3900.0
2006-12-26 13:55:00,55.02,55.06,55.02,55.06,2200.0,44.2375,44.2696,44.2375,44.2696,2200.0
2006-12-26 14:00:00,55.06,55.08,55.06,55.07,2600.0,44.2696,44.2857,44.2696,44.2777,2600.0
2006-12-26 14:05:00,55.08,55.1,55.08,55.09,5300.0,44.2857,44.3018,44.2857,44.2937,5300.0
2006-12-26 14:10:00,55.08,55.09,55.06,55.06,3100.0,44.2857,44.2937,44.2696,44.2696,3100.0
2006-12-26 14:15:00,55.07,55.08,55.05,55.07,4600.0,44.2777,44.2857,44.2616,44.2777,4600.0
2006-12-26 14:20:00,55.08,55.09,55.06,55.08,3500.0,44.2857,44.2937,44.2696,44.2857,3500.0
2006-12-26 14:25:00,55.09,55.15,55.09,55.11,6900.0,44.2937,44.342,44.2937,44.3098,6900.0
2006-12-26 14:30:00,55.11,55.12,55.06,55.1,7600.0,44.3098,44.3179,44.2696,44.3018,7600.0
2006-12-26 14:35:00,55.1,55.16,55.09,55.16,2600.0,44.3018,44.35,44.2937,44.35,2600.0
2006-12-26 14:40:00,55.16,55.19,55.15,55.15,7200.0,44.35,44.3741,44.342,44.342,7200.0
2006-12-26 14:45:00,55.17,55.22,55.17,55.22,6800.0,44.3581,44.3983,44.3581,44.3983,6800.0
2006-12-26 14:50:00,55.23,55.23,55.16,55.16,5600.0,44.4063,44.4063,44.35,44.35,5600.0
2006-12-26 14:55:00,55.16,55.17,55.11,55.13,3800.0,44.35,44.3581,44.3098,44.3259,3800.0
2006-12-26 15:00:00,55.13,55.16,55.12,55.15,11600.0,44.3259,44.35,44.3179,44.342,11600.0
2006-12-26 15:05:00,55.16,55.16,55.12,55.12,7200.0,44.35,44.35,44.3179,44.3179,7200.0
2006-12-26 15:10:00,55.12,55.12,55.08,55.08,5900.0,44.3179,44.3179,44.2857,44.2857,5900.0
2006-12-26 15:15:00,55.09,55.1,55.07,55.1,5900.0,44.2937,44.3018,44.2777,44.3018,5900.0
2006-12-26 15:20:00,55.11,55.13,55.06,55.07,9100.0,44.3098,44.3259,44.2696,44.2777,9100.0
2006-12-26 15:25:00,55.08,55.08,55.06,55.08,4100.0,44.2857,44.2857,44.2696,44.2857,4100.0
2006-12-26 15:30:00,55.08,55.13,55.08,55.13,7400.0,44.2857,44.3259,44.2857,44.3259,7400.0
2006-12-26 15:35:00,55.13,55.22,55.12,55.2,15200.0,44.3259,44.3983,44.3179,44.3822,15200.0
2006-12-26 15:40:00,55.2,55.21,55.17,55.17,12100.0,44.3822,44.3902,44.3581,44.3581,12100.0
2006-12-26 15:45:00,55.16,55.19,55.16,55.17,7300.0,44.35,44.3741,44.35,44.3581,7300.0
2006-12-26 15:50:00,55.17,55.23,55.17,55.22,9300.0,44.3581,44.4063,44.3581,44.3983,9300.0
2006-12-26 15:55:00,55.21,55.23,55.15,55.2,12600.0,44.3902,44.4063,44.342,44.3822,12600.0
2006-12-27 09:30:00,55.22,55.3,55.21,55.27,19600.0,44.5748,44.6394,44.5667,44.6152,19600.0
2006-12-27 09:35:00,55.22,55.38,55.22,55.38,8400.0,44.5748,44.7039,44.5748,44.7039,8400.0
2006-12-27 09:40:00,55.35,55.43,55.3,55.43,7900.0,44.6797,44.7443,44.6394,44.7443,7900.0
2006-12-27 09:45:00,55.43,55.48,55.38,55.38,5800.0,44.7443,44.7847,44.7039,44.7039,5800.0
2006-12-27 09:50:00,55.39,55.46,55.32,55.36,8000.0,44.712,44.7685,44.6555,44.6878,8000.0
2006-12-27 09:55:00,55.38,55.38,55.17,55.2,10900.0,44.7039,44.7039,44.5344,44.5586,10900.0
2006-12-27 10:00:00,55.17,55.26,55.15,55.16,11300.0,44.5344,44.6071,44.5183,44.5264,11300.0
2006-12-27 10:05:00,55.17,55.26,55.09,55.21,17500.0,44.5344,44.6071,44.4699,44.5667,17500.0
2006-12-27 10:10:00,55.22,55.24,55.16,55.22,11000.0,44.5748,44.5909,44.5264,44.5748,11000.0
2006-12-27 10:15:00,55.24,55.24,55.18,55.22,6700.0,44.5909,44.5909,44.5425,44.5748,6700.0
2006-12-27 10:20:00,55.2,55.22,55.17,55.18,6200.0,44.5586,44.5748,44.5344,44.5425,6200.0
2006-12-27 10:25:00,55.18,55.21,55.16,55.2,10400.0,44.5425,44.5667,44.5264,44.5586,10400.0
2006-12-27 10:30:00,55.21,55.22,55.11,55.11,9200.0,44.5667,44.5748,44.486,44.486,9200.0
2006-12-27 10:35:00,55.12,55.15,55.11,55.14,4700.0,44.4941,44.5183,44.486,44.5102,4700.0
2006-12-27 10:40:00,55.13,55.18,55.12,55.18,4500.0,44.5021,44.5425,44.4941,44.5425,4500.0
2006-12-27 10:45:00,55.15,55.17,55.11,55.13,15000.0,44.5183,44.5344,44.486,44.5021,15000.0
2006-12-27 10:50:00,55.14,55.23,55.13,55.23,6500.0,44.5102,44.5829,44.5021,44.5829,6500.0
2006-12-27 10:55:00,55.21,55.24,55.21,55.24,2000.0,44.5667,44.5909,44.5667,44.5909,2000.0
2006-12-27 11:00:00,55.24,55.27,55.23,55.27,7100.0,44.5909,44.6152,44.5829,44.6152,7100.0
2006-12-27 11:05:00,55.3,55.3,55.25,55.28,8300.0,44.6394,44.6394,44.599,44.6232,8300.0
2006-12-27 11:10:00,55.25,55.25,55.17,55.19,9500.0,44.599,44.599,44.5344,44.5506,9500.0
2006-12-27 11:15:00,55.19,55.21,55.14,55.2,10300.0,44.5506,44.5667,44.5102,44.5586,10300.0
2006-12-27 11:20:00,55.21,55.23,55.2,55.21,4800.0,44.5667,44.5829,44.5586,44.5667,4800.0
2006-12-27 11:25:00,55.21,55.27,55.21,55.27,3000.0,44.5667,44.6152,44.5667,44.6152,3000.0
2006-12-27 11:30:00,55.26,55.26,55.21,55.22,4300.0,44.6071,44.6071,44.5667,44.5748,4300.0
2006-12-27 11:35:00,55.23,55.26,55.21,55.25,4800.0,44.5829,44.6071,44.5667,44.599,4800.0
2006-12-27 11:40:00,55.25,55.29,55.25,55.28,6000.0,44.599,44.6313,44.599,44.6232,6000.0
2006-12-27 11:45:00,55.29,55.36,55.29,55.33,6400.0,44.6313,44.6878,44.6313,44.6636,6400.0
2006-12-27 11:50:00,55.31,55.35,55.3,55.33,6200.0,44.6474,44.6797,44.6394,44.6636,6200.0
2006-12-27 11:55:00,55.31,55.35,55.31,55.34,2700.0,44.6474,44.6797,44.6474,44.6717,2700.0
2006-12-27 12:00:00,55.36,55.38,55.28,55.34,19400.0,44.6878,44.7039,44.6232,44.6717,19400.0
2006-12-27 12:05:00,55.33,55.37,55.33,55.35,5100.0,44.6636,44.6959,44.6636,44.6797,5100.0
2006-12-27 12:10:00,55.36,55.37,55.35,55.37,5800.0,44.6878,44.6959,44.6797,44.6959,5800.0
2006-12-27 12:15:00,55.37,55.41,55.36,55.4,7800.0,44.6959,44.7282,44.6878,44.7201,7800.0
2006-12-27 12:20:00,55.4,55.41,55.39,55.4,2600.0,44.7201,44.7282,44.712,44.7201,2600.0
2006-12-27 12:25:00,55.4,55.41,55.38,55.39,5600.0,44.7201,44.7282,44.7039,44.712,5600.0
2006-12-27 12:30:00,55.39,55.41,55.39,55.4,2200.0,44.712,44.7282,44.712,44.7201,2200.0
2006-12-27 12:35:00,55.4,55.4,55.35,55.37,4700.0,44.7201,44.7201,44.6797,44.6959,4700.0
2006-12-27 12:40:00,55.35,55.36,55.34,55.35,2700.0,44.6797,44.6878,44.6717,44.6797,2700.0
2006-12-27 12:45:00,55.36,55.39,55.36,55.36,4000.0,44.6878,44.712,44.6878,44.6878,4000.0
2006-12-27 12:50:00,55.37,55.39,55.35,55.38,13100.0,44.6959,44.712,44.6797,44.7039,13100.0
2006-12-27 12:55:00,55.36,55.38,55.35,55.35,6800.0,44.6878,44.7039,44.6797,44.6797,6800.0
2006-12-27 13:00:00,55.36,55.36,55.34,55.34,3000.0,44.6878,44.6878,44.6717,44.6717,3000.0
2006-12-27 13:05:00,55.34,55.39,55.34,55.36,6700.0,44.6717,44.712,44.6717,44.6878,6700.0
2006-12-27 13:10:00,55.36,55.37,55.35,55.36,1700.0,44.6878,44.6959,44.6797,44.6878,1700.0
2006-12-27 13:15:00,55.36,55.38,55.36,55.37,4900.0,44.6878,44.7039,44.6878,44.6959,4900.0
2006-12-27 13:20:00,55.37,55.38,55.36,55.38,4100.0,44.6959,44.7039,44.6878,44.7039,4100.0
2006-12-27 13:25:00,55.39,55.39,55.32,55.34,5700.0,44.712,44.712,44.6555,44.6717,5700.0
2006-12-27 13:30:00,55.33,55.37,55.33,55.37,3500.0,44.6636,44.6959,44.6636,44.6959,3500.0
2006-12-27 13:35:00,55.36,55.38,55.32,55.32,4100.0,44.6878,44.7039,44.6555,44.6555,4100.0
2006-12-27 13:40:00,55.32,55.36,55.32,55.35,3100.0,44.6555,44.6878,44.6555,44.6797,3100.0
2006-12-27 13:45:00,55.34,55.35,55.32,55.34,6000.0,44.6717,44.6797,44.6555,44.6717,6000.0
2006-12-27 13:50:00,55.32,55.33,55.31,55.32,2200.0,44.6555,44.6636,44.6474,44.6555,2200.0
2006-12-27 13:55:00,55.33,55.4,55.33,55.4,4200.0,44.6636,44.7201,44.6636,44.7201,4200.0
2006-12-27 14:00:00,55.42,55.46,55.4,55.41,7400.0,44.7362,44.7685,44.7201,44.7282,7400.0
2006-12-27 14:05:00,55.41,55.43,55.4,55.42,3900.0,44.7282,44.7443,44.7201,44.7362,3900.0
2006-12-27 14:10:00,55.42,55.48,55.42,55.47,8900.0,44.7362,44.7847,44.7362,44.7766,8900.0
2006-12-27 14:15:00,55.46,55.48,55.44,55.45,4800.0,44.7685,44.7847,44.7524,44.7605,4800.0
2006-12-27 14:20:00,55.46,55.46,55.42,55.44,3400.0,44.7685,44.7685,44.7362,44.7524,3400.0
2006-12-27 14:25:00,55.43,55.43,55.4,55.43,4400.0,44.7443,44.7443,44.7201,44.7443,4400.0
2006-12-27 14:30:00,55.44,55.46,55.42,55.42,3200.0,44.7524,44.7685,44.7362,44.7362,3200.0
2006-12-27 14:35:00,55.44,55.46,55.44,55.44,4100.0,44.7524,44.7685,44.7524,44.7524,4100.0
2006-12-27 14:40:00,55.43,55.44,55.4,55.41,6200.0,44.7443,44.7524,44.7201,44.7282,6200.0
2006-12-27 14:45:00,55.41,55.42,55.37,55.42,12900.0,44.7282,44.7362,44.6959,44.7362,12900.0
2006-12-27 14:50:00,55.42,55.42,55.38,55.41,3800.0,44.7362,44.7362,44.7039,44.7282,3800.0
2006-12-27 14:55:00,55.41,55.42,55.4,55.41,4400.0,44.7282,44.7362,44.7201,44.7282,4400.0
2006-12-27 15:00:00,55.42,55.42,55.4,55.4,5400.0,44.7362,44.7362,44.7201,44.7201,5400.0
2006-12-27 15:05:00,55.41,55.42,55.4,55.42,7400.0,44.7282,44.7362,44.7201,44.7362,7400.0
2006-12-27 15:10:00,55.42,55.42,55.4,55.41,6200.0,44.7362,44.7362,44.7201,44.7282,6200.0
2006-12-27 15:15:00,55.42,55.42,55.39,55.4,10600.0,44.7362,44.7362,44.712,44.7201,10600.0
2006-12-27 15:20:00,55.41,55.41,55.35,55.35,7500.0,44.7282,44.7282,44.6797,44.6797,7500.0
2006-12-27 15:25:00,55.36,55.36,55.3,55.31,7800.0,44.6878,44.6878,44.6394,44.6474,7800.0
2006-12-27 15:30:00,55.31,55.32,55.28,55.32,8700.0,44.6474,44.6555,44.6232,44.6555,8700.0
2006-12-27 15:35:00,55.31,55.34,55.31,55.31,5200.0,44.6474,44.6717,44.6474,44.6474,5200.0
2006-12-27 15:40:00,55.31,55.37,55.3,55.37,8100.0,44.6474,44.6959,44.6394,44.6959,8100.0
2006-12-27 15:45:00,55.37,55.38,55.33,55.36,18800.0,44.6959,44.7039,44.6636,44.6878,18800.0
2006-12-27 15:50:00,55.34,55.37,55.32,55.36,19400.0,44.6717,44.6959,44.6555,44.6878,19400.0
2006-12-27 15:55:00,55.36,55.41,55.35,55.41,21000.0,44.6878,44.7282,44.6797,44.7282,21000.0
2006-12-28 09:30:00,55.43,55.43,55.26,55.32,19400.0,44.7443,44.7443,44.6071,44.6555,19400.0
2006-12-28 09:35:00,55.32,55.44,55.26,55.27,5500.0,44.6555,44.7524,44.6071,44.6152,5500.0
2006-12-28 09:40:00,55.21,55.4,55.17,55.17,14100.0,44.5667,44.7201,44.5344,44.5344,14100.0
2006-12-28 09:45:00,55.17,55.29,55.13,55.21,3600.0,44.5344,44.6313,44.5021,44.5667,3600.0
2006-12-28 09:50:00,55.21,55.23,55.1,55.15,6200.0,44.5667,44.5829,44.4779,44.5183,6200.0
2006-12-28 09:55:00,55.15,55.3,55.11,55.22,6700.0,44.5183,44.6394,44.486,44.5748,6700.0
2006-12-28 10:00:00,55.26,55.5,55.15,55.29,32100.0,44.6071,44.8008,44.5183,44.6313,32100.0
2006-12-28 10:05:00,55.28,55.47,55.27,55.4,14200.0,44.6232,44.7766,44.6152,44.7201,14200.0
2006-12-28 10:10:00,55.43,55.49,55.41,55.46,12000.0,44.7443,44.7927,44.7282,44.7685,12000.0
2006-12-28 10:15:00,55.44,55.44,55.29,55.34,17400.0,44.7524,44.7524,44.6313,44.6717,17400.0
2006-12-28 10:20:00,55.32,55.49,55.29,55.42,10400.0,44.6555,44.7927,44.6313,44.7362,10400.0
2006-12-28 10:25:00,55.42,55.43,55.33,55.41,7300.0,44.7362,44.7443,44.6636,44.7282,7300.0
2006-12-28 10:30:00,55.39,55.39,55.28,55.28,7300.0,44.712,44.712,44.6232,44.6232,7300.0
2006-12-28 10:35:00,55.28,55.31,55.19,55.24,12200.0,44.6232,44.6474,44.5506,44.5909,12200.0
2006-12-28 10:40:00,55.24,55.25,55.18,55.18,5900.0,44.5909,44.599,44.5425,44.5425,5900.0
2006-12-28 10:45:00,55.19,55.25,55.19,55.2,2100.0,44.5506,44.599,44.5506,44.5586,2100.0
2006-12-28 10:50:00,55.18,55.25,55.18,55.24,2000.0,44.5425,44.599,44.5425,44.5909,2000.0
2006-12-28 10:55:00,55.23,55.23,55.16,55.17,1800.0,44.5829,44.5829,44.5264,44.5344,1800.0
2006-12-28 11:00:00,55.16,55.19,55.15,55.16,2000.0,44.5264,44.5506,44.5183,44.5264,2000.0
2006-12-28 11:05:00,55.16,55.18,55.14,55.14,2900.0,44.5264,44.5425,44.5102,44.5102,2900.0
2006-12-28 11:10:00,55.14,55.18,55.14,55.16,7700.0,44.5102,44.5425,44.5102,44.5264,7700.0
2006-12-28 11:15:00,55.17,55.21,55.16,55.2,4900.0,44.5344,44.5667,44.5264,44.5586,4900.0
2006-12-28 11:20:00,55.18,55.29,55.17,55.29,12100.0,44.5425,44.6313,44.5344,44.6313,12100.0
2006-12-28 11:25:00,55.29,55.32,55.26,55.28,2500.0,44.6313,44.6555,44.6071,44.6232,2500.0
2006-12-28 11:30:00,55.26,55.26,55.22,55.24,1900.0,44.6071,44.6071,44.5748,44.5909,1900.0
2006-12-28 11:35:00,55.23,55.25,55.22,55.24,2700.0,44.5829,44.599,44.5748,44.5909,2700.0
2006-12-28 11:40:00,55.24,55.24,55.22,55.24,1100.0,44.5909,44.5909,44.5748,44.5909,1100.0
2006-12-28 11:45:00,55.23,55.23,55.17,55.22,5300.0,44.5829,44.5829,44.5344,44.5748,5300.0
2006-12-28 11:50:00,55.21,55.22,55.17,55.2,7200.0,44.5667,44.5748,44.5344,44.5586,7200.0
2006-12-28 11:55:00,55.2,55.2,55.14,55.16,3100.0,44.5586,44.5586,44.5102,44.5264,3100.0
2006-12-28 12:00:00,55.17,55.19,55.17,55.18,2000.0,44.5344,44.5506,44.5344,44.5425,2000.0
2006-12-28 12:05:00,55.19,55.19,55.13,55.16,2500.0,44.5506,44.5506,44.5021,44.5264,2500.0
2006-12-28 12:10:00,55.16,55.21,55.16,55.18,5800.0,44.5264,44.5667,44.5264,44.5425,5800.0
2006-12-28 12:15:00,55.18,55.18,55.12,55.15,8600.0,44.5425,44.5425,44.4941,44.5183,8600.0
2006-12-28 12:20:00,55.15,55.16,55.13,55.13,2700.0,44.5183,44.5264,44.5021,44.5021,2700.0
2006-12-28 12:25:00,55.14,55.2,55.13,55.2,2900.0,44.5102,44.5586,44.5021,44.5586,2900.0
2006-12-28 12:30:00,55.2,55.2,55.18,55.19,3700.0,44.5586,44.5586,44.5425,44.5506,3700.0
2006-12-28 12:35:00,55.2,55.26,55.2,55.24,2700.0,44.5586,44.6071,44.5586,44.5909,2700.0
2006-12-28 12:40:00,55.26,55.31,55.24,55.26,4100.0,44.6071,44.6474,44.5909,44.6071,4100.0
2006-12-28 12:45:00,55.26,55.35,55.26,55.33,4800.0,44.6071,44.6797,44.6071,44.6636,4800.0
2006-12-28 12:50:00,55.33,55.38,55.33,55.37,4500.0,44.6636,44.7039,44.6636,44.6959,4500.0
2006-12-28 12:55:00,55.37,55.41,55.29,55.31,9700.0,44.6959,44.7282,44.6313,44.6474,9700.0
2006-12-28 13:00:00,55.32,55.32,55.3,55.32,3500.0,44.6555,44.6555,44.6394,44.6555,3500.0
2006-12-28 13:05:00,55.33,55.33,55.25,55.26,5300.0,44.6636,44.6636,44.599,44.6071,5300.0
2006-12-28 13:10:00,55.27,55.32,55.26,55.32,4800.0,44.6152,44.6555,44.6071,44.6555,4800.0
2006-12-28 13:15:00,55.29,55.34,55.26,55.3,7800.0,44.6313,44.6717,44.6071,44.6394,7800.0
2006-12-28 13:20:00,55.3,55.32,55.29,55.31,2300.0,44.6394,44.6555,44.6313,44.6474,2300.0
2006-12-28 13:25:00,55.32,55.32,55.29,55.31,1700.0,44.6555,44.6555,44.6313,44.6474,1700.0
2006-12-28 13:30:00,55.32,55.4,55.31,55.39,13600.0,44.6555,44.7201,44.6474,44.712,13600.0
2006-12-28 13:35:00,55.38,55.41,55.35,55.39,5000.0,44.7039,44.7282,44.6797,44.712,5000.0
2006-12-28 13:40:00,55.39,55.43,55.36,55.39,4800.0,44.712,44.7443,44.6878,44.712,4800.0
2006-12-28 13:45:00,55.35,55.38,55.35,55.35,3200.0,44.6797,44.7039,44.6797,44.6797,3200.0
2006-12-28 13:50:00,55.36,55.38,55.34,55.38,1700.0,44.6878,44.7039,44.6717,44.7039,1700.0
2006-12-28 13:55:00,55.38,55.39,55.37,55.39,2200.0,44.7039,44.712,44.6959,44.712,2200.0
2006-12-28 14:00:00,55.39,55.4,55.34,55.35,5000.0,44.712,44.7201,44.6717,44.6797,5000.0
2006-12-28 14:05:00,55.34,55.35,55.3,55.33,5400.0,44.6717,44.6797,44.6394,44.6636,5400.0
2006-12-28 14:10:00,55.33,55.42,55.33,55.41,6800.0,44.6636,44.7362,44.6636,44.7282,6800.0
2006-12-28 14:15:00,55.41,55.43,55.4,55.42,6900.0,44.7282,44.7443,44.7201,44.7362,6900.0
2006-12-28 14:20:00,55.42,55.43,55.41,55.43,2100.0,44.7362,44.7443,44.7282,44.7443,2100.0
2006-12-28 14:25:00,55.42,55.42,55.4,55.4,3500.0,44.7362,44.7362,44.7201,44.7201,3500.0
2006-12-28 14:30:00,55.4,55.41,55.39,55.41,7000.0,44.7201,44.7282,44.712,44.7282,7000.0
2006-12-28 14:35:00,55.4,55.43,55.4,55.42,7300.0,44.7201,44.7443,44.7201,44.7362,7300.0
2006-12-28 14:40:00,55.43,55.43,55.41,55.42,11700.0,44.7443,44.7443,44.7282,44.7362,11700.0
2006-12-28 14:45:00,55.41,55.43,55.41,55.42,8600.0,44.7282,44.7443,44.7282,44.7362,8600.0
2006-12-28 14:50:00,55.42,55.49,55.42,55.49,17900.0,44.7362,44.7927,44.7362,44.7927,17900.0
2006-12-28 14:55:00,55.49,55.5,55.47,55.5,10400.0,44.7927,44.8008,44.7766,44.8008,10400.0
2006-12-28 15:00:00,55.5,55.55,55.5,55.5,9900.0,44.8008,44.8412,44.8008,44.8008,9900.0
2006-12-28 15:05:00,55.51,55.52,55.44,55.47,15800.0,44.8089,44.817,44.7524,44.7766,15800.0
2006-12-28 15:10:00,55.49,55.52,55.48,55.52,7600.0,44.7927,44.817,44.7847,44.817,7600.0
2006-12-28 15:15:00,55.51,55.51,55.48,55.49,5200.0,44.8089,44.8089,44.7847,44.7927,5200.0
2006-12-28 15:20:00,55.49,55.49,55.41,55.43,8000.0,44.7927,44.7927,44.7282,44.7443,8000.0
2006-12-28 15:25:00,55.42,55.43,55.4,55.41,5800.0,44.7362,44.7443,44.7201,44.7282,5800.0
2006-12-28 15:30:00,55.41,55.44,55.4,55.41,6700.0,44.7282,44.7524,44.7201,44.7282,6700.0
2006-12-28 15:35:00,55.42,55.48,55.39,55.47,6600.0,44.7362,44.7847,44.712,44.7766,6600.0
2006-12-28 15:40:00,55.47,55.47,55.41,55.43,14100.0,44.7766,44.7766,44.7282,44.7443,14100.0
2006-12-28 15:45:00,55.44,55.45,55.41,55.43,7500.0,44.7524,44.7605,44.7282,44.7443,7500.0
2006-12-28 15:50:00,55.43,55.44,55.41,55.42,6300.0,44.7443,44.7524,44.7282,44.7362,6300.0
2006-12-28 15:55:00,55.42,55.42,55.38,55.41,12700.0,44.7362,44.7362,44.7039,44.7282,12700.0
2006-12-29 09:30:00,55.25,55.25,55.14,55.21,13900.0,44.599,44.599,44.5102,44.5667,13900.0
2006-12-29 09:35:00,55.18,55.24,55.16,55.16,6100.0,44.5425,44.5909,44.5264,44.5264,6100.0
2006-12-29 09:40:00,55.17,55.18,55.16,55.17,3900.0,44.5344,44.5425,44.5264,44.5344,3900.0
2006-12-29 09:45:00,55.16,55.25,55.16,55.16,5500.0,44.5264,44.599,44.5264,44.5264,5500.0
2006-12-29 09:50:00,55.18,55.24,55.16,55.16,7200.0,44.5425,44.5909,44.5264,44.5264,7200.0
2006-12-29 09:55:00,55.17,55.2,55.16,55.17,3500.0,44.5344,44.5586,44.5264,44.5344,3500.0
2006-12-29 10:00:00,55.16,55.27,55.16,55.19,10900.0,44.5264,44.6152,44.5264,44.5506,10900.0
2006-12-29 10:05:00,55.16,55.32,55.16,55.27,5500.0,44.5264,44.6555,44.5264,44.6152,5500.0
2006-12-29 10:10:00,55.26,55.31,55.25,55.25,2100.0,44.6071,44.6474,44.599,44.599,2100.0
2006-12-29 10:15:00,55.25,55.27,55.22,55.22,2800.0,44.599,44.6152,44.5748,44.5748,2800.0
2006-12-29 10:20:00,55.23,55.26,55.22,55.23,6100.0,44.5829,44.6071,44.5748,44.5829,6100.0
2006-12-29 10:25:00,55.22,55.25,55.17,55.21,7100.0,44.5748,44.599,44.5344,44.5667,7100.0
2006-12-29 10:30:00,55.22,55.26,55.17,55.23,10000.0,44.5748,44.6071,44.5344,44.5829,10000.0
2006-12-29 10:35:00,55.22,55.25,55.2,55.23,3500.0,44.5748,44.599,44.5586,44.5829,3500.0
2006-12-29 10:40:00,55.22,55.23,55.14,55.14,7900.0,44.5748,44.5829,44.5102,44.5102,7900.0
2006-12-29 10:45:00,55.15,55.17,55.14,55.16,5900.0,44.5183,44.5344,44.5102,44.5264,5900.0
2006-12-29 10:50:00,55.15,55.16,55.15,55.15,3400.0,44.5183,44.5264,44.5183,44.5183,3400.0
2006-12-29 10:55:00,55.14,55.15,55.12,55.14,7900.0,44.5102,44.5183,44.4941,44.5102,7900.0
2006-12-29 11:00:00,55.14,55.14,55.12,55.12,6500.0,44.5102,44.5102,44.4941,44.4941,6500.0
2006-12-29 11:05:00,55.12,55.13,55.11,55.11,11700.0,44.4941,44.5021,44.486,44.486,11700.0
2006-12-29 11:10:00,55.12,55.13,55.06,55.07,6200.0,44.4941,44.5021,44.4456,44.4537,6200.0
2006-12-29 11:15:00,55.06,55.07,55.02,55.05,8300.0,44.4456,44.4537,44.4133,44.4376,8300.0
2006-12-29 11:20:00,55.06,55.1,55.04,55.1,11600.0,44.4456,44.4779,44.4295,44.4779,11600.0
2006-12-29 11:25:00,55.1,55.1,55.02,55.03,5700.0,44.4779,44.4779,44.4133,44.4214,5700.0
2006-12-29 11:30:00,55.02,55.07,55.02,55.05,6000.0,44.4133,44.4537,44.4133,44.4376,6000.0
2006-12-29 11:35:00,55.05,55.07,55.04,55.05,5000.0,44.4376,44.4537,44.4295,44.4376,5000.0
2006-12-29 11:40:00,55.05,55.05,55.02,55.04,17900.0,44.4376,44.4376,44.4133,44.4295,17900.0
2006-12-29 11:45:00,55.04,55.06,55.04,55.06,11100.0,44.4295,44.4456,44.4295,44.4456,11100.0
2006-12-29 11:50:00,55.06,55.06,55.03,55.04,3400.0,44.4456,44.4456,44.4214,44.4295,3400.0
2006-12-29 11:55:00,55.03,55.05,55.03,55.04,5600.0,44.4214,44.4376,44.4214,44.4295,5600.0
2006-12-29 12:00:00,55.04,55.06,55.04,55.04,4300.0,44.4295,44.4456,44.4295,44.4295,4300.0
2006-12-29 12:05:00,55.04,55.05,55.04,55.04,4500.0,44.4295,44.4376,44.4295,44.4295,4500.0
2006-12-29 12:10:00,55.05,55.06,55.03,55.05,6500.0,44.4376,44.4456,44.4214,44.4376,6500.0
2006-12-29 12:15:00,55.04,55.05,55.03,55.04,4600.0,44.4295,44.4376,44.4214,44.4295,4600.0
2006-12-29 12:20:00,55.03,55.05,55.01,55.01,9200.0,44.4214,44.4376,44.4053,44.4053,9200.0
2006-12-29 12:25:00,55.02,55.02,54.99,54.99,11700.0,44.4133,44.4133,44.3891,44.3891,11700.0
2006-12-29 12:30:00,54.99,55.0,54.93,54.94,9100.0,44.3891,44.3972,44.3407,44.3488,9100.0
2006-12-29 12:35:00,54.94,54.95,54.9,54.94,8600.0,44.3488,44.3568,44.3165,44.3488,8600.0
2006-12-29 12:40:00,54.94,55.0,54.93,54.99,7000.0,44.3488,44.3972,44.3407,44.3891,7000.0
2006-12-29 12:45:00,54.98,55.0,54.95,54.99,11200.0,44.3811,44.3972,44.3568,44.3891,11200.0
2006-12-29 12:50:00,54.98,54.99,54.97,54.97,4200.0,44.3811,44.3891,44.373,44.373,4200.0
2006-12-29 12:55:00,54.96,55.0,54.95,54.98,14300.0,44.3649,44.3972,44.3568,44.3811,14300.0
2006-12-29 13:00:00,54.99,55.02,54.98,55.02,6400.0,44.3891,44.4133,44.3811,44.4133,6400.0
2006-12-29 13:05:00,55.01,55.04,54.99,54.99,4000.0,44.4053,44.4295,44.3891,44.3891,4000.0
2006-12-29 13:10:00,55.01,55.03,55.01,55.02,5100.0,44.4053,44.4214,44.4053,44.4133,5100.0
2006-12-29 13:15:00,55.05,55.05,55.02,55.05,5300.0,44.4376,44.4376,44.4133,44.4376,5300.0
2006-12-29 13:20:00,55.04,55.04,55.0,55.02,4500.0,44.4295,44.4295,44.3972,44.4133,4500.0
2006-12-29 13:25:00,55.02,55.05,55.0,55.0,7700.0,44.4133,44.4376,44.3972,44.3972,7700.0
2006-12-29 13:30:00,55.0,55.02,55.0,55.01,6700.0,44.3972,44.4133,44.3972,44.4053,6700.0
2006-12-29 13:35:00,55.02,55.02,54.98,54.98,6100.0,44.4133,44.4133,44.3811,44.3811,6100.0
2006-12-29 13:40:00,54.98,55.05,54.97,55.03,6900.0,44.3811,44.4376,44.373,44.4214,6900.0
2006-12-29 13:45:00,55.04,55.04,54.97,54.98,5600.0,44.4295,44.4295,44.373,44.3811,5600.0
2006-12-29 13:50:00,54.98,54.98,54.94,54.94,2500.0,44.3811,44.3811,44.3488,44.3488,2500.0
2006-12-29 13:55:00,54.94,54.95,54.92,54.92,5200.0,44.3488,44.3568,44.3326,44.3326,5200.0
2006-12-29 14:00:00,54.92,54.98,54.92,54.96,8900.0,44.3326,44.3811,44.3326,44.3649,8900.0
2006-12-29 14:05:00,54.98,55.01,54.97,55.01,4600.0,44.3811,44.4053,44.373,44.4053,4600.0
2006-12-29 14:10:00,55.01,55.02,55.0,55.01,3900.0,44.4053,44.4133,44.3972,44.4053,3900.0
2006-12-29 14:15:00,55.02,55.04,55.01,55.02,5100.0,44.4133,44.4295,44.4053,44.4133,5100.0
2006-12-29 14:20:00,55.02,55.03,54.97,54.98,5100.0,44.4133,44.4214,44.373,44.3811,5100.0
2006-12-29 14:25:00,54.98,55.01,54.98,55.0,9900.0,44.3811,44.4053,44.3811,44.3972,9900.0
2006-12-29 14:30:00,55.0,55.02,54.99,55.02,9800.0,44.3972,44.4133,44.3891,44.4133,9800.0
2006-12-29 14:35:00,55.03,55.03,55.0,55.01,5000.0,44.4214,44.4214,44.3972,44.4053,5000.0
2006-12-29 14:40:00,55.0,55.01,54.98,54.99,7400.0,44.3972,44.4053,44.3811,44.3891,7400.0
2006-12-29 14:45:00,54.99,54.99,54.94,54.94,6100.0,44.3891,44.3891,44.3488,44.3488,6100.0
2006-12-29 14:50:00,54.94,55.0,54.94,54.95,12200.0,44.3488,44.3972,44.3488,44.3568,12200.0
2006-12-29 14:55:00,54.94,54.99,54.94,54.99,5500.0,44.3488,44.3891,44.3488,44.3891,5500.0
2006-12-29 15:00:00,55.0,55.03,54.98,55.02,8400.0,44.3972,44.4214,44.3811,44.4133,8400.0
2006-12-29 15:05:00,55.02,55.04,55.02,55.02,4800.0,44.4133,44.4295,44.4133,44.4133,4800.0
2006-12-29 15:10:00,55.02,55.03,55.0,55.01,6200.0,44.4133,44.4214,44.3972,44.4053,6200.0
2006-12-29 15:15:00,55.01,55.01,55.0,55.01,8700.0,44.4053,44.4053,44.3972,44.4053,8700.0
2006-12-29 15:20:00,55.01,55.01,54.97,54.98,20900.0,44.4053,44.4053,44.373,44.3811,20900.0
2006-12-29 15:25:00,54.98,55.01,54.95,54.97,25700.0,44.3811,44.4053,44.3568,44.373,25700.0
2006-12-29 15:30:00,54.97,55.05,54.97,55.0,27200.0,44.373,44.4376,44.373,44.3972,27200.0
2006-12-29 15:35:00,55.02,55.04,55.0,55.01,19300.0,44.4133,44.4295,44.3972,44.4053,19300.0
2006-12-29 15:40:00,55.03,55.08,55.02,55.05,14200.0,44.4214,44.4618,44.4133,44.4376,14200.0
2006-12-29 15:45:00,55.04,55.06,55.01,55.03,19300.0,44.4295,44.4456,44.4053,44.4214,19300.0
2006-12-29 15:50:00,55.03,55.07,55.02,55.06,28200.0,44.4214,44.4537,44.4133,44.4456,28200.0
2006-12-29 15:55:00,55.06,55.1,55.03,55.07,83600.0,44.4456,44.4779,44.4214,44.4537,83600.0
2007-01-03 09:30:00,55.55,55.64,55.37,55.64,65000.0,44.8412,44.9138,44.6959,44.9138,65000.0
2007-01-03 09:35:00,55.64,55.72,55.56,55.69,20300.0,44.9138,44.9784,44.8492,44.9542,20300.0
2007-01-03 09:40:00,55.68,55.71,55.64,55.66,19900.0,44.9461,44.9703,44.9138,44.93,19900.0
2007-01-03 09:45:00,55.67,55.68,55.48,55.58,17000.0,44.938,44.9461,44.7847,44.8654,17000.0
2007-01-03 09:50:00,55.53,55.65,55.41,55.43,22100.0,44.825,44.9219,44.7282,44.7443,22100.0
2007-01-03 09:55:00,55.41,55.53,55.3,55.3,12700.0,44.7282,44.825,44.6394,44.6394,12700.0
2007-01-03 10:00:00,55.32,55.54,55.29,55.39,22900.0,44.6555,44.8331,44.6313,44.712,22900.0
2007-01-03 10:05:00,55.39,55.63,55.39,55.6,22100.0,44.712,44.9058,44.712,44.8815,22100.0
2007-01-03 10:10:00,55.62,55.63,55.55,55.63,17200.0,44.8977,44.9058,44.8412,44.9058,17200.0
2007-01-03 10:15:00,55.63,55.7,55.62,55.66,21300.0,44.9058,44.9623,44.8977,44.93,21300.0
2007-01-03 10:20:00,55.65,55.71,55.62,55.69,24300.0,44.9219,44.9703,44.8977,44.9542,24300.0
2007-01-03 10:25:00,55.67,55.74,55.66,55.71,20900.0,44.938,44.9945,44.93,44.9703,20900.0
2007-01-03 10:30:00,55.7,55.75,55.67,55.67,5600.0,44.9623,45.0026,44.938,44.938,5600.0
2007-01-03 10:35:00,55.67,55.72,55.67,55.72,3800.0,44.938,44.9784,44.938,44.9784,3800.0
2007-01-03 10:40:00,55.72,55.72,55.66,55.68,9200.0,44.9784,44.9784,44.93,44.9461,9200.0
2007-01-03 10:45:00,55.67,55.69,55.64,55.64,8900.0,44.938,44.9542,44.9138,44.9138,8900.0
2007-01-03 10:50:00,55.64,55.64,55.52,55.57,11800.0,44.9138,44.9138,44.817,44.8573,11800.0
2007-01-03 10:55:00,55.57,55.58,55.53,55.55,11800.0,44.8573,44.8654,44.825,44.8412,11800.0
2007-01-03 11:00:00,55.54,55.56,55.49,55.56,9400.0,44.8331,44.8492,44.7927,44.8492,9400.0
2007-01-03 11:05:00,55.57,55.62,55.55,55.6,13000.0,44.8573,44.8977,44.8412,44.8815,13000.0
2007-01-03 11:10:00,55.6,55.6,55.48,55.51,7000.0,44.8815,44.8815,44.7847,44.8089,7000.0
2007-01-03 11:15:00,55.52,55.55,55.4,55.42,22900.0,44.817,44.8412,44.7201,44.7362,22900.0
2007-01-03 11:20:00,55.42,55.47,55.26,55.35,45000.0,44.7362,44.7766,44.6071,44.6797,45000.0
2007-01-03 11:25:00,55.33,55.4,55.32,55.35,14700.0,44.6636,44.7201,44.6555,44.6797,14700.0
2007-01-03 11:30:00,55.36,55.36,55.28,55.36,10800.0,44.6878,44.6878,44.6232,44.6878,10800.0
2007-01-03 11:35:00,55.35,55.38,55.35,55.35,5500.0,44.6797,44.7039,44.6797,44.6797,5500.0
2007-01-03 11:40:00,55.35,55.38,55.33,55.33,6100.0,44.6797,44.7039,44.6636,44.6636,6100.0
2007-01-03 11:45:00,55.31,55.39,55.3,55.37,9300.0,44.6474,44.712,44.6394,44.6959,9300.0
2007-01-03 11:50:00,55.37,55.37,55.29,55.31,6900.0,44.6959,44.6959,44.6313,44.6474,6900.0
2007-01-03 11:55:00,55.3,55.3,55.28,55.29,6000.0,44.6394,44.6394,44.6232,44.6313,6000.0
2007-01-03 12:00:00,55.28,55.36,55.28,55.35,8400.0,44.6232,44.6878,44.6232,44.6797,8400.0
2007-01-03 12:05:00,55.35,55.35,55.28,55.29,6100.0,44.6797,44.6797,44.6232,44.6313,6100.0
2007-01-03 12:10:00,55.29,55.31,55.26,55.3,6700.0,44.6313,44.6474,44.6071,44.6394,6700.0
2007-01-03 12:15:00,55.33,55.35,55.27,55.3,10300.0,44.6636,44.6797,44.6152,44.6394,10300.0
2007-01-03 12:20:00,55.29,55.32,55.24,55.24,9800.0,44.6313,44.6555,44.5909,44.5909,9800.0
2007-01-03 12:25:00,55.25,55.27,55.19,55.23,11500.0,44.599,44.6152,44.5506,44.5829,11500.0
2007-01-03 12:30:00,55.23,55.28,55.22,55.27,7000.0,44.5829,44.6232,44.5748,44.6152,7000.0
2007-01-03 12:35:00,55.26,55.28,55.23,55.27,10500.0,44.6071,44.6232,44.5829,44.6152,10500.0
2007-01-03 12:40:00,55.25,55.28,55.2,55.27,10600.0,44.599,44.6232,44.5586,44.6152,10600.0
2007-01-03 12:45:00,55.29,55.3,55.21,55.22,12100.0,44.6313,44.6394,44.5667,44.5748,12100.0
2007-01-03 12:50:00,55.22,55.25,55.19,55.2,10100.0,44.5748,44.599,44.5506,44.5586,10100.0
2007-01-03 12:55:00,55.19,55.23,55.18,55.22,8500.0,44.5506,44.5829,44.5425,44.5748,8500.0
2007-01-03 13:00:00,55.27,55.27,55.2,55.22,18000.0,44.6152,44.6152,44.5586,44.5748,18000.0
2007-01-03 13:05:00,55.21,55.22,55.15,55.15,16900.0,44.5667,44.5748,44.5183,44.5183,16900.0
2007-01-03 13:10:00,55.16,55.24,55.16,55.23,7600.0,44.5264,44.5909,44.5264,44.5829,7600.0
2007-01-03 13:15:00,55.23,55.26,55.18,55.18,9300.0,44.5829,44.6071,44.5425,44.5425,9300.0
2007-01-03 13:20:00,55.18,55.21,55.15,55.17,10000.0,44.5425,44.5667,44.5183,44.5344,10000.0
2007-01-03 13:25:00,55.17,55.18,55.08,55.11,14900.0,44.5344,44.5425,44.4618,44.486,14900.0
2007-01-03 13:30:00,55.12,55.16,55.08,55.12,10500.0,44.4941,44.5264,44.4618,44.4941,10500.0
2007-01-03 13:35:00,55.11,55.13,55.07,55.13,4200.0,44.486,44.5021,44.4537,44.5021,4200.0
2007-01-03 13:40:00,55.12,55.12,55.04,55.07,16300.0,44.4941,44.4941,44.4295,44.4537,16300.0
2007-01-03 13:45:00,55.07,55.07,54.98,55.04,17200.0,44.4537,44.4537,44.3811,44.4295,17200.0
2007-01-03 13:50:00,55.06,55.13,55.06,55.07,6800.0,44.4456,44.5021,44.4456,44.4537,6800.0
2007-01-03 13:55:00,55.1,55.12,55.06,55.11,5300.0,44.4779,44.4941,44.4456,44.486,5300.0
2007-01-03 14:00:00,55.08,55.12,54.98,55.01,22800.0,44.4618,44.4941,44.3811,44.4053,22800.0
2007-01-03 14:05:00,55.03,55.08,54.98,55.01,13300.0,44.4214,44.4618,44.3811,44.4053,13300.0
2007-01-03 14:10:00,55.0,55.03,54.96,55.02,24200.0,44.3972,44.4214,44.3649,44.4133,24200.0
2007-01-03 14:15:00,55.02,55.03,54.9,54.91,24600.0,44.4133,44.4214,44.3165,44.3246,24600.0
2007-01-03 14:20:00,54.92,55.01,54.91,54.96,22300.0,44.3326,44.4053,44.3246,44.3649,22300.0
2007-01-03 14:25:00,54.97,55.03,54.92,55.0,24900.0,44.373,44.4214,44.3326,44.3972,24900.0
2007-01-03 14:30:00,55.0,55.05,54.99,55.0,17300.0,44.3972,44.4376,44.3891,44.3972,17300.0
2007-01-03 14:35:00,55.0,55.03,54.98,55.01,12900.0,44.3972,44.4214,44.3811,44.4053,12900.0
2007-01-03 14:40:00,55.0,55.02,54.95,54.98,23400.0,44.3972,44.4133,44.3568,44.3811,23400.0
2007-01-03 14:45:00,54.96,55.04,54.95,55.01,25300.0,44.3649,44.4295,44.3568,44.4053,25300.0
2007-01-03 14:50:00,55.01,55.01,54.94,54.96,13100.0,44.4053,44.4053,44.3488,44.3649,13100.0
2007-01-03 14:55:00,54.96,54.96,54.89,54.92,23100.0,44.3649,44.3649,44.3084,44.3326,23100.0
2007-01-03 15:00:00,54.94,54.94,54.9,54.92,15500.0,44.3488,44.3488,44.3165,44.3326,15500.0
2007-01-03 15:05:00,54.93,54.98,54.92,54.97,10700.0,44.3407,44.3811,44.3326,44.373,10700.0
2007-01-03 15:10:00,54.99,55.01,54.93,54.97,8600.0,44.3891,44.4053,44.3407,44.373,8600.0
2007-01-03 15:15:00,54.96,54.99,54.96,54.96,13300.0,44.3649,44.3891,44.3649,44.3649,13300.0
2007-01-03 15:20:00,54.97,55.02,54.96,55.02,20400.0,44.373,44.4133,44.3649,44.4133,20400.0
2007-01-03 15:25:00,55.01,55.07,54.99,54.99,34800.0,44.4053,44.4537,44.3891,44.3891,34800.0
2007-01-03 15:30:00,55.0,55.05,54.98,55.05,21500.0,44.3972,44.4376,44.3811,44.4376,21500.0
2007-01-03 15:35:00,55.04,55.11,55.04,55.07,11200.0,44.4295,44.486,44.4295,44.4537,11200.0
2007-01-03 15:40:00,55.08,55.09,55.04,55.05,14100.0,44.4618,44.4699,44.4295,44.4376,14100.0
2007-01-03 15:45:00,55.05,55.06,54.99,55.04,14100.0,44.4376,44.4456,44.3891,44.4295,14100.0
2007-01-03 15:50:00,55.05,55.1,55.04,55.06,20100.0,44.4376,44.4779,44.4295,44.4456,20100.0
2007-01-03 15:55:00,55.07,55.07,55.03,55.04,20200.0,44.4537,44.4537,44.4214,44.4295,20200.0
2007-01-04 09:30:00,55.01,55.3,55.01,55.14,29600.0,44.4053,44.6394,44.4053,44.5102,29600.0
2007-01-04 09:35:00,55.11,55.23,55.1,55.18,3600.0,44.486,44.5829,44.4779,44.5425,3600.0
2007-01-04 09:40:00,55.12,55.16,55.07,55.16,5200.0,44.4941,44.5264,44.4537,44.5264,5200.0
2007-01-04 09:45:00,55.16,55.36,55.16,55.34,13300.0,44.5264,44.6878,44.5264,44.6717,13300.0
2007-01-04 09:50:00,55.35,55.35,55.27,55.29,5900.0,44.6797,44.6797,44.6152,44.6313,5900.0
2007-01-04 09:55:00,55.28,55.31,55.24,55.27,6700.0,44.6232,44.6474,44.5909,44.6152,6700.0
2007-01-04 10:00:00,55.31,55.34,55.12,55.18,16600.0,44.6474,44.6717,44.4941,44.5425,16600.0
2007-01-04 10:05:00,55.17,55.23,55.08,55.15,28300.0,44.5344,44.5829,44.4618,44.5183,28300.0
2007-01-04 10:10:00,55.15,55.16,55.09,55.09,17000.0,44.5183,44.5264,44.4699,44.4699,17000.0
2007-01-04 10:15:00,55.08,55.18,55.07,55.16,7000.0,44.4618,44.5425,44.4537,44.5264,7000.0
2007-01-04 10:20:00,55.19,55.25,55.13,55.18,12700.0,44.5506,44.599,44.5021,44.5425,12700.0
2007-01-04 10:25:00,55.16,55.18,55.13,55.17,5000.0,44.5264,44.5425,44.5021,44.5344,5000.0
2007-01-04 10:30:00,55.18,55.33,55.17,55.31,11200.0,44.5425,44.6636,44.5344,44.6474,11200.0
2007-01-04 10:35:00,55.29,55.31,55.21,55.23,10100.0,44.6313,44.6474,44.5667,44.5829,10100.0
2007-01-04 10:40:00,55.22,55.29,55.22,55.29,15400.0,44.5748,44.6313,44.5748,44.6313,15400.0
2007-01-04 10:45:00,55.27,55.28,55.26,55.27,14500.0,44.6152,44.6232,44.6071,44.6152,14500.0
2007-01-04 10:50:00,55.28,55.37,55.27,55.36,30400.0,44.6232,44.6959,44.6152,44.6878,30400.0
2007-01-04 10:55:00,55.36,55.38,55.35,55.35,10000.0,44.6878,44.7039,44.6797,44.6797,10000.0
2007-01-04 11:00:00,55.36,55.41,55.36,55.37,18100.0,44.6878,44.7282,44.6878,44.6959,18100.0
2007-01-04 11:05:00,55.36,55.36,55.29,55.3,17200.0,44.6878,44.6878,44.6313,44.6394,17200.0
2007-01-04 11:10:00,55.32,55.32,55.24,55.24,13100.0,44.6555,44.6555,44.5909,44.5909,13100.0
2007-01-04 11:15:00,55.23,55.23,55.19,55.21,6400.0,44.5829,44.5829,44.5506,44.5667,6400.0
2007-01-04 11:20:00,55.21,55.22,55.2,55.22,6100.0,44.5667,44.5748,44.5586,44.5748,6100.0
2007-01-04 11:25:00,55.2,55.24,55.19,55.23,5800.0,44.5586,44.5909,44.5506,44.5829,5800.0
2007-01-04 11:30:00,55.22,55.28,55.21,55.25,19200.0,44.5748,44.6232,44.5667,44.599,19200.0
2007-01-04 11:35:00,55.26,55.31,55.26,55.29,5100.0,44.6071,44.6474,44.6071,44.6313,5100.0
2007-01-04 11:40:00,55.3,55.3,55.25,55.25,12300.0,44.6394,44.6394,44.599,44.599,12300.0
2007-01-04 11:45:00,55.27,55.38,55.27,55.38,12500.0,44.6152,44.7039,44.6152,44.7039,12500.0
2007-01-04 11:50:00,55.39,55.39,55.31,55.31,11000.0,44.712,44.712,44.6474,44.6474,11000.0
2007-01-04 11:55:00,55.36,55.36,55.28,55.31,9800.0,44.6878,44.6878,44.6232,44.6474,9800.0
2007-01-04 12:00:00,55.32,55.38,55.32,55.36,19300.0,44.6555,44.7039,44.6555,44.6878,19300.0
2007-01-04 12:05:00,55.37,55.37,55.32,55.35,9300.0,44.6959,44.6959,44.6555,44.6797,9300.0
2007-01-04 12:10:00,55.35,55.35,55.31,55.33,12300.0,44.6797,44.6797,44.6474,44.6636,12300.0
2007-01-04 12:15:00,55.35,55.36,55.29,55.36,18500.0,44.6797,44.6878,44.6313,44.6878,18500.0
2007-01-04 12:20:00,55.36,55.36,55.32,55.32,6900.0,44.6878,44.6878,44.6555,44.6555,6900.0
2007-01-04 12:25:00,55.34,55.35,55.34,55.34,4200.0,44.6717,44.6797,44.6717,44.6717,4200.0
2007-01-04 12:30:00,55.34,55.4,55.33,55.38,9300.0,44.6717,44.7201,44.6636,44.7039,9300.0
2007-01-04 12:35:00,55.37,55.39,55.35,55.35,17600.0,44.6959,44.712,44.6797,44.6797,17600.0
2007-01-04 12:40:00,55.36,55.37,55.35,55.35,11500.0,44.6878,44.6959,44.6797,44.6797,11500.0
2007-01-04 12:45:00,55.36,55.36,55.33,55.34,9500.0,44.6878,44.6878,44.6636,44.6717,9500.0
2007-01-04 12:50:00,55.34,55.39,55.34,55.38,7800.0,44.6717,44.712,44.6717,44.7039,7800.0
2007-01-04 12:55:00,55.38,55.4,55.38,55.38,4100.0,44.7039,44.7201,44.7039,44.7039,4100.0
2007-01-04 13:00:00,55.39,55.41,55.37,55.38,11200.0,44.712,44.7282,44.6959,44.7039,11200.0
2007-01-04 13:05:00,55.39,55.41,55.36,55.36,15000.0,44.712,44.7282,44.6878,44.6878,15000.0
2007-01-04 13:10:00,55.37,55.37,55.3,55.3,19900.0,44.6959,44.6959,44.6394,44.6394,19900.0
2007-01-04 13:15:00,55.3,55.31,55.27,55.28,17600.0,44.6394,44.6474,44.6152,44.6232,17600.0
2007-01-04 13:20:00,55.28,55.3,55.22,55.22,17800.0,44.6232,44.6394,44.5748,44.5748,17800.0
2007-01-04 13:25:00,55.21,55.24,55.19,55.24,13200.0,44.5667,44.5909,44.5506,44.5909,13200.0
2007-01-04 13:30:00,55.25,55.25,55.21,55.21,4900.0,44.599,44.599,44.5667,44.5667,4900.0
2007-01-04 13:35:00,55.21,55.25,55.2,55.23,25000.0,44.5667,44.599,44.5586,44.5829,25000.0
2007-01-04 13:40:00,55.23,55.25,55.19,55.2,17900.0,44.5829,44.599,44.5506,44.5586,17900.0
2007-01-04 13:45:00,55.19,55.19,55.14,55.17,17200.0,44.5506,44.5506,44.5102,44.5344,17200.0
2007-01-04 13:50:00,55.16,55.22,55.15,55.21,34400.0,44.5264,44.5748,44.5183,44.5667,34400.0
2007-01-04 13:55:00,55.22,55.24,55.2,55.24,20300.0,44.5748,44.5909,44.5586,44.5909,20300.0
2007-01-04 14:00:00,55.25,55.35,55.25,55.29,26000.0,44.599,44.6797,44.599,44.6313,26000.0
2007-01-04 14:05:00,55.29,55.29,55.26,55.28,12600.0,44.6313,44.6313,44.6071,44.6232,12600.0
2007-01-04 14:10:00,55.28,55.32,55.27,55.28,17300.0,44.6232,44.6555,44.6152,44.6232,17300.0
2007-01-04 14:15:00,55.27,55.31,55.27,55.29,16600.0,44.6152,44.6474,44.6152,44.6313,16600.0
2007-01-04 14:20:00,55.27,55.31,55.27,55.3,17400.0,44.6152,44.6474,44.6152,44.6394,17400.0
2007-01-04 14:25:00,55.3,55.34,55.29,55.33,40000.0,44.6394,44.6717,44.6313,44.6636,40000.0
2007-01-04 14:30:00,55.33,55.35,55.3,55.33,38500.0,44.6636,44.6797,44.6394,44.6636,38500.0
2007-01-04 14:35:00,55.32,55.34,55.31,55.31,14200.0,44.6555,44.6717,44.6474,44.6474,14200.0
2007-01-04 14:40:00,55.31,55.33,55.29,55.29,29700.0,44.6474,44.6636,44.6313,44.6313,29700.0
2007-01-04 14:45:00,55.3,55.31,55.28,55.31,20700.0,44.6394,44.6474,44.6232,44.6474,20700.0
2007-01-04 14:50:00,55.32,55.33,55.29,55.32,24400.0,44.6555,44.6636,44.6313,44.6555,24400.0
2007-01-04 14:55:00,55.32,55.33,55.29,55.32,30800.0,44.6555,44.6636,44.6313,44.6555,30800.0
2007-01-04 15:00:00,55.32,55.37,55.31,55.36,24500.0,44.6555,44.6959,44.6474,44.6878,24500.0
2007-01-04 15:05:00,55.35,55.39,55.34,55.39,16000.0,44.6797,44.712,44.6717,44.712,16000.0
2007-01-04 15:10:00,55.39,55.47,55.39,55.45,8400.0,44.712,44.7766,44.712,44.7605,8400.0
2007-01-04 15:15:00,55.47,55.51,55.45,55.5,9300.0,44.7766,44.8089,44.7605,44.8008,9300.0
2007-01-04 15:20:00,55.51,55.53,55.49,55.51,12400.0,44.8089,44.825,44.7927,44.8089,12400.0
2007-01-04 15:25:00,55.51,55.54,55.49,55.53,13100.0,44.8089,44.8331,44.7927,44.825,13100.0
2007-01-04 15:30:00,55.53,55.58,55.51,55.55,21500.0,44.825,44.8654,44.8089,44.8412,21500.0
2007-01-04 15:35:00,55.55,55.64,55.55,55.64,13200.0,44.8412,44.9138,44.8412,44.9138,13200.0
2007-01-04 15:40:00,55.63,55.68,55.61,55.61,19900.0,44.9058,44.9461,44.8896,44.8896,19900.0
2007-01-04 15:45:00,55.62,55.66,55.6,55.65,40300.0,44.8977,44.93,44.8815,44.9219,40300.0
2007-01-04 15:50:00,55.65,55.69,55.64,55.68,55100.0,44.9219,44.9542,44.9138,44.9461,55100.0
2007-01-04 15:55:00,55.67,55.69,55.63,55.67,55600.0,44.938,44.9542,44.9058,44.938,55600.0
2007-01-05 09:30:00,55.6,55.66,55.45,55.47,31500.0,44.8815,44.93,44.7605,44.7766,31500.0
2007-01-05 09:35:00,55.47,55.6,55.4,55.54,11200.0,44.7766,44.8815,44.7201,44.8331,11200.0
2007-01-05 09:40:00,55.54,55.57,55.47,55.5,17000.0,44.8331,44.8573,44.7766,44.8008,17000.0
2007-01-05 09:45:00,55.5,55.58,55.45,55.55,15700.0,44.8008,44.8654,44.7605,44.8412,15700.0
2007-01-05 09:50:00,55.55,55.59,55.5,55.58,14300.0,44.8412,44.8735,44.8008,44.8654,14300.0
2007-01-05 09:55:00,55.55,55.56,55.5,55.51,21600.0,44.8412,44.8492,44.8008,44.8089,21600.0
2007-01-05 10:00:00,55.51,55.52,55.43,55.45,21100.0,44.8089,44.817,44.7443,44.7605,21100.0
2007-01-05 10:05:00,55.45,55.49,55.39,55.41,17900.0,44.7605,44.7927,44.712,44.7282,17900.0
2007-01-05 10:10:00,55.42,55.48,55.32,55.37,16400.0,44.7362,44.7847,44.6555,44.6959,16400.0
2007-01-05 10:15:00,55.37,55.4,55.35,55.4,6200.0,44.6959,44.7201,44.6797,44.7201,6200.0
2007-01-05 10:20:00,55.42,55.45,55.4,55.41,12700.0,44.7362,44.7605,44.7201,44.7282,12700.0
2007-01-05 10:25:00,55.41,55.46,55.38,55.46,23500.0,44.7282,44.7685,44.7039,44.7685,23500.0
2007-01-05 10:30:00,55.46,55.46,55.39,55.39,13200.0,44.7685,44.7685,44.712,44.712,13200.0
2007-01-05 10:35:00,55.41,55.44,55.39,55.44,16600.0,44.7282,44.7524,44.712,44.7524,16600.0
2007-01-05 10:40:00,55.41,55.43,55.38,55.42,15300.0,44.7282,44.7443,44.7039,44.7362,15300.0
2007-01-05 10:45:00,55.4,55.43,55.4,55.43,15300.0,44.7201,44.7443,44.7201,44.7443,15300.0
2007-01-05 10:50:00,55.4,55.42,55.4,55.42,3500.0,44.7201,44.7362,44.7201,44.7362,3500.0
2007-01-05 10:55:00,55.42,55.48,55.4,55.47,16300.0,44.7362,44.7847,44.7201,44.7766,16300.0
2007-01-05 11:00:00,55.45,55.48,55.44,55.45,9000.0,44.7605,44.7847,44.7524,44.7605,9000.0
2007-01-05 11:05:00,55.46,55.5,55.39,55.39,39400.0,44.7685,44.8008,44.712,44.712,39400.0
2007-01-05 11:10:00,55.4,55.47,55.39,55.47,15800.0,44.7201,44.7766,44.712,44.7766,15800.0
2007-01-05 11:15:00,55.47,55.49,55.46,55.49,7900.0,44.7766,44.7927,44.7685,44.7927,7900.0
2007-01-05 11:20:00,55.49,55.55,55.48,55.55,90800.0,44.7927,44.8412,44.7847,44.8412,90800.0
2007-01-05 11:25:00,55.55,55.56,55.47,55.51,24600.0,44.8412,44.8492,44.7766,44.8089,24600.0
2007-01-05 11:30:00,55.51,55.59,55.48,55.59,26700.0,44.8089,44.8735,44.7847,44.8735,26700.0
2007-01-05 11:35:00,55.59,55.68,55.59,55.67,13100.0,44.8735,44.9461,44.8735,44.938,13100.0
2007-01-05 11:40:00,55.67,55.7,55.62,55.7,22200.0,44.938,44.9623,44.8977,44.9623,22200.0
2007-01-05 11:45:00,55.67,55.74,55.67,55.73,25000.0,44.938,44.9945,44.938,44.9865,25000.0
2007-01-05 11:50:00,55.74,55.74,55.65,55.66,9700.0,44.9945,44.9945,44.9219,44.93,9700.0
2007-01-05 11:55:00,55.66,55.75,55.66,55.71,11400.0,44.93,45.0026,44.93,44.9703,11400.0
2007-01-05 12:00:00,55.71,55.74,55.68,55.7,7500.0,44.9703,44.9945,44.9461,44.9623,7500.0
2007-01-05 12:05:00,55.71,55.74,55.7,55.72,4700.0,44.9703,44.9945,44.9623,44.9784,4700.0
2007-01-05 12:10:00,55.72,55.74,55.71,55.71,4000.0,44.9784,44.9945,44.9703,44.9703,4000.0
2007-01-05 12:15:00,55.71,55.75,55.7,55.74,6600.0,44.9703,45.0026,44.9623,44.9945,6600.0
2007-01-05 12:20:00,55.75,55.75,55.68,55.72,11700.0,45.0026,45.0026,44.9461,44.9784,11700.0
2007-01-05 12:25:00,55.72,55.74,55.7,55.74,9800.0,44.9784,44.9945,44.9623,44.9945,9800.0
2007-01-05 12:30:00,55.73,55.78,55.71,55.77,16000.0,44.9865,45.0268,44.9703,45.0188,16000.0
2007-01-05 12:35:00,55.76,55.87,55.75,55.87,15100.0,45.0107,45.0995,45.0026,45.0995,15100.0
2007-01-05 12:40:00,55.86,55.93,55.86,55.92,23300.0,45.0914,45.1479,45.0914,45.1398,23300.0
2007-01-05 12:45:00,55.9,55.93,55.89,55.9,22200.0,45.1237,45.1479,45.1156,45.1237,22200.0
2007-01-05 12:50:00,55.9,55.93,55.9,55.9,42100.0,45.1237,45.1479,45.1237,45.1237,42100.0
2007-01-05 12:55:00,55.9,55.91,55.88,55.9,26400.0,45.1237,45.1318,45.1076,45.1237,26400.0
2007-01-05 13:00:00,55.91,55.92,55.85,55.87,16700.0,45.1318,45.1398,45.0833,45.0995,16700.0
2007-01-05 13:05:00,55.87,55.9,55.83,55.85,17900.0,45.0995,45.1237,45.0672,45.0833,17900.0
2007-01-05 13:10:00,55.85,55.91,55.84,55.88,27700.0,45.0833,45.1318,45.0753,45.1076,27700.0
2007-01-05 13:15:00,55.88,55.88,55.83,55.85,7200.0,45.1076,45.1076,45.0672,45.0833,7200.0
2007-01-05 13:20:00,55.86,55.9,55.85,55.86,9100.0,45.0914,45.1237,45.0833,45.0914,9100.0
2007-01-05 13:25:00,55.87,55.93,55.84,55.87,22200.0,45.0995,45.1479,45.0753,45.0995,22200.0
2007-01-05 13:30:00,55.85,55.86,55.81,55.81,19000.0,45.0833,45.0914,45.0511,45.0511,19000.0
2007-01-05 13:35:00,55.83,55.89,55.83,55.84,7700.0,45.0672,45.1156,45.0672,45.0753,7700.0
2007-01-05 13:40:00,55.83,55.9,55.83,55.86,6200.0,45.0672,45.1237,45.0672,45.0914,6200.0
2007-01-05 13:45:00,55.86,55.88,55.84,55.87,9000.0,45.0914,45.1076,45.0753,45.0995,9000.0
2007-01-05 13:50:00,55.86,55.93,55.83,55.85,20300.0,45.0914,45.1479,45.0672,45.0833,20300.0
2007-01-05 13:55:00,55.86,55.87,55.85,55.86,4900.0,45.0914,45.0995,45.0833,45.0914,4900.0
2007-01-05 14:00:00,55.85,55.89,55.83,55.87,14900.0,45.0833,45.1156,45.0672,45.0995,14900.0
2007-01-05 14:05:00,55.88,55.91,55.83,55.85,28200.0,45.1076,45.1318,45.0672,45.0833,28200.0
2007-01-05 14:10:00,55.86,55.88,55.8,55.82,18900.0,45.0914,45.1076,45.043,45.0591,18900.0
2007-01-05 14:15:00,55.83,55.84,55.75,55.78,14800.0,45.0672,45.0753,45.0026,45.0268,14800.0
2007-01-05 14:20:00,55.79,55.82,55.75,55.78,13000.0,45.0349,45.0591,45.0026,45.0268,13000.0
2007-01-05 14:25:00,55.78,55.8,55.72,55.73,39100.0,45.0268,45.043,44.9784,44.9865,39100.0
2007-01-05 14:30:00,55.72,55.74,55.71,55.74,10800.0,44.9784,44.9945,44.9703,44.9945,10800.0
2007-01-05 14:35:00,55.73,55.74,55.67,55.67,139000.0,44.9865,44.9945,44.938,44.938,139000.0
2007-01-05 14:40:00,55.68,55.68,55.58,55.6,27700.0,44.9461,44.9461,44.8654,44.8815,27700.0
2007-01-05 14:45:00,55.59,55.63,55.59,55.62,9400.0,44.8735,44.9058,44.8735,44.8977,9400.0
2007-01-05 14:50:00,55.63,55.66,55.57,55.58,26100.0,44.9058,44.93,44.8573,44.8654,26100.0
2007-01-05 14:55:00,55.58,55.6,55.56,55.59,16800.0,44.8654,44.8815,44.8492,44.8735,16800.0
2007-01-05 15:00:00,55.6,55.6,55.51,55.56,30400.0,44.8815,44.8815,44.8089,44.8492,30400.0
2007-01-05 15:05:00,55.56,55.65,55.55,55.63,24100.0,44.8492,44.9219,44.8412,44.9058,24100.0
2007-01-05 15:10:00,55.63,55.63,55.57,55.61,31300.0,44.9058,44.9058,44.8573,44.8896,31300.0
2007-01-05 15:15:00,55.62,55.68,55.6,55.67,21500.0,44.8977,44.9461,44.8815,44.938,21500.0
2007-01-05 15:20:00,55.68,55.82,55.67,55.79,39100.0,44.9461,45.0591,44.938,45.0349,39100.0
2007-01-05 15:25:00,55.79,55.85,55.73,55.83,29400.0,45.0349,45.0833,44.9865,45.0672,29400.0
2007-01-05 15:30:00,55.82,55.84,55.75,55.75,25200.0,45.0591,45.0753,45.0026,45.0026,25200.0
2007-01-05 15:35:00,55.77,55.78,55.67,55.71,19600.0,45.0188,45.0268,44.938,44.9703,19600.0
2007-01-05 15:40:00,55.71,55.78,55.71,55.77,15800.0,44.9703,45.0268,44.9703,45.0188,15800.0
2007-01-05 15:45:00,55.77,55.8,55.7,55.71,27700.0,45.0188,45.043,44.9623,44.9703,27700.0
2007-01-05 15:50:00,55.7,55.83,55.69,55.83,38600.0,44.9623,45.0672,44.9542,45.0672,38600.0
2007-01-05 15:55:00,55.83,55.93,55.8,55.85,96300.0,45.0672,45.1479,45.043,45.0833,96300.0
2007-01-08 09:30:00,56.13,56.78,55.92,56.09,91900.0,45.3094,45.8341,45.1398,45.2771,91900.0
2007-01-08 09:35:00,56.16,56.42,55.85,56.06,60200.0,45.3336,45.5435,45.0833,45.2529,60200.0
2007-01-08 09:40:00,56.06,56.35,56.06,56.3,21900.0,45.2529,45.487,45.2529,45.4466,21900.0
2007-01-08 09:45:00,56.32,56.49,56.22,56.43,76600.0,45.4627,45.6,45.382,45.5515,76600.0
2007-01-08 09:50:00,56.41,56.46,56.24,56.3,21700.0,45.5354,45.5757,45.3982,45.4466,21700.0
2007-01-08 09:55:00,56.28,56.42,56.15,56.24,61000.0,45.4304,45.5435,45.3255,45.3982,61000.0
2007-01-08 10:00:00,56.28,56.44,56.27,56.37,36600.0,45.4304,45.5596,45.4224,45.5031,36600.0
2007-01-08 10:05:00,56.38,56.47,56.3,56.37,57600.0,45.5112,45.5838,45.4466,45.5031,57600.0
2007-01-08 10:10:00,56.37,56.42,56.3,56.31,34400.0,45.5031,45.5435,45.4466,45.4547,34400.0
2007-01-08 10:15:00,56.32,56.45,56.17,56.23,53900.0,45.4627,45.5677,45.3417,45.3901,53900.0
2007-01-08 10:20:00,56.23,56.41,56.2,56.29,26200.0,45.3901,45.5354,45.3659,45.4385,26200.0
2007-01-08 10:25:00,56.28,56.32,56.24,56.26,31400.0,45.4304,45.4627,45.3982,45.4143,31400.0
2007-01-08 10:30:00,56.25,56.27,56.18,56.23,18500.0,45.4062,45.4224,45.3497,45.3901,18500.0
2007-01-08 10:35:00,56.23,56.32,56.12,56.14,63100.0,45.3901,45.4627,45.3013,45.3174,63100.0
2007-01-08 10:40:00,56.14,56.3,56.14,56.28,30600.0,45.3174,45.4466,45.3174,45.4304,30600.0
2007-01-08 10:45:00,56.28,56.28,56.13,56.21,12700.0,45.4304,45.4304,45.3094,45.3739,12700.0
2007-01-08 10:50:00,56.19,56.19,56.1,56.11,18700.0,45.3578,45.3578,45.2851,45.2932,18700.0
2007-01-08 10:55:00,56.08,56.11,55.96,55.96,26800.0,45.269,45.2932,45.1721,45.1721,26800.0
2007-01-08 11:00:00,55.95,56.08,55.91,56.06,18000.0,45.1641,45.269,45.1318,45.2529,18000.0
2007-01-08 11:05:00,56.08,56.12,55.97,55.99,10600.0,45.269,45.3013,45.1802,45.1964,10600.0
2007-01-08 11:10:00,56.0,56.08,55.99,56.01,44600.0,45.2044,45.269,45.1964,45.2125,44600.0
2007-01-08 11:15:00,56.01,56.15,56.01,56.15,24500.0,45.2125,45.3255,45.2125,45.3255,24500.0
2007-01-08 11:20:00,56.15,56.25,56.14,56.19,22500.0,45.3255,45.4062,45.3174,45.3578,22500.0
2007-01-08 11:25:00,56.19,56.2,56.14,56.18,13000.0,45.3578,45.3659,45.3174,45.3497,13000.0
2007-01-08 11:30:00,56.18,56.22,56.15,56.16,13600.0,45.3497,45.382,45.3255,45.3336,13600.0
2007-01-08 11:35:00,56.15,56.18,56.06,56.15,16100.0,45.3255,45.3497,45.2529,45.3255,16100.0
2007-01-08 11:40:00,56.16,56.21,56.11,56.12,13400.0,45.3336,45.3739,45.2932,45.3013,13400.0
2007-01-08 11:45:00,56.12,56.15,56.06,56.06,20300.0,45.3013,45.3255,45.2529,45.2529,20300.0
2007-01-08 11:50:00,56.06,56.1,56.03,56.08,10400.0,45.2529,45.2851,45.2286,45.269,10400.0
2007-01-08 11:55:00,56.08,56.09,56.05,56.06,10800.0,45.269,45.2771,45.2448,45.2529,10800.0
2007-01-08 12:00:00,56.05,56.09,56.02,56.02,15700.0,45.2448,45.2771,45.2206,45.2206,15700.0
2007-01-08 12:05:00,56.02,56.09,56.0,56.01,13000.0,45.2206,45.2771,45.2044,45.2125,13000.0
2007-01-08 12:10:00,56.01,56.05,55.99,56.04,11100.0,45.2125,45.2448,45.1964,45.2367,11100.0
2007-01-08 12:15:00,56.04,56.06,56.0,56.06,12000.0,45.2367,45.2529,45.2044,45.2529,12000.0
2007-01-08 12:20:00,56.06,56.08,56.0,56.0,24200.0,45.2529,45.269,45.2044,45.2044,24200.0
2007-01-08 12:25:00,56.0,56.0,55.96,55.97,11800.0,45.2044,45.2044,45.1721,45.1802,11800.0
2007-01-08 12:30:00,55.99,56.02,55.98,56.0,16400.0,45.1964,45.2206,45.1883,45.2044,16400.0
2007-01-08 12:35:00,56.0,56.06,56.0,56.05,12100.0,45.2044,45.2529,45.2044,45.2448,12100.0
2007-01-08 12:40:00,56.04,56.04,55.97,55.99,10200.0,45.2367,45.2367,45.1802,45.1964,10200.0
2007-01-08 12:45:00,56.0,56.01,55.94,56.01,10300.0,45.2044,45.2125,45.156,45.2125,10300.0
2007-01-08 12:50:00,56.02,56.13,56.02,56.1,19500.0,45.2206,45.3094,45.2206,45.2851,19500.0
2007-01-08 12:55:00,56.1,56.12,56.06,56.07,12400.0,45.2851,45.3013,45.2529,45.2609,12400.0
2007-01-08 13:00:00,56.08,56.08,56.01,56.01,9300.0,45.269,45.269,45.2125,45.2125,9300.0
2007-01-08 13:05:00,56.02,56.06,56.02,56.05,4800.0,45.2206,45.2529,45.2206,45.2448,4800.0
2007-01-08 13:10:00,56.07,56.1,56.05,56.06,8000.0,45.2609,45.2851,45.2448,45.2529,8000.0
2007-01-08 13:15:00,56.06,56.1,56.03,56.07,9100.0,45.2529,45.2851,45.2286,45.2609,9100.0
2007-01-08 13:20:00,56.04,56.06,56.02,56.05,8100.0,45.2367,45.2529,45.2206,45.2448,8100.0
2007-01-08 13:25:00,56.05,56.07,56.04,56.05,5100.0,45.2448,45.2609,45.2367,45.2448,5100.0
2007-01-08 13:30:00,56.06,56.13,56.06,56.12,7700.0,45.2529,45.3094,45.2529,45.3013,7700.0
2007-01-08 13:35:00,56.13,56.13,56.1,56.12,9200.0,45.3094,45.3094,45.2851,45.3013,9200.0
2007-01-08 13:40:00,56.12,56.2,56.12,56.16,14400.0,45.3013,45.3659,45.3013,45.3336,14400.0
2007-01-08 13:45:00,56.15,56.24,56.14,56.2,14700.0,45.3255,45.3982,45.3174,45.3659,14700.0
2007-01-08 13:50:00,56.22,56.22,56.12,56.14,11100.0,45.382,45.382,45.3013,45.3174,11100.0
2007-01-08 13:55:00,56.12,56.17,56.1,56.15,13700.0,45.3013,45.3417,45.2851,45.3255,13700.0
2007-01-08 14:00:00,56.13,56.14,56.1,56.11,3600.0,45.3094,45.3174,45.2851,45.2932,3600.0
2007-01-08 14:05:00,56.1,56.15,56.07,56.15,14200.0,45.2851,45.3255,45.2609,45.3255,14200.0
2007-01-08 14:10:00,56.14,56.15,56.12,56.14,7700.0,45.3174,45.3255,45.3013,45.3174,7700.0
2007-01-08 14:15:00,56.14,56.15,56.12,56.12,12900.0,45.3174,45.3255,45.3013,45.3013,12900.0
2007-01-08 14:20:00,56.13,56.14,56.11,56.12,14500.0,45.3094,45.3174,45.2932,45.3013,14500.0
2007-01-08 14:25:00,56.13,56.14,56.1,56.1,8300.0,45.3094,45.3174,45.2851,45.2851,8300.0
2007-01-08 14:30:00,56.1,56.1,56.05,56.09,8100.0,45.2851,45.2851,45.2448,45.2771,8100.0
2007-01-08 14:35:00,56.08,56.09,56.05,56.06,13900.0,45.269,45.2771,45.2448,45.2529,13900.0
2007-01-08 14:40:00,56.06,56.08,56.02,56.02,11900.0,45.2529,45.269,45.2206,45.2206,11900.0
2007-01-08 14:45:00,56.01,56.07,56.01,56.02,12000.0,45.2125,45.2609,45.2125,45.2206,12000.0
2007-01-08 14:50:00,56.02,56.03,56.0,56.0,15200.0,45.2206,45.2286,45.2044,45.2044,15200.0
2007-01-08 14:55:00,56.0,56.0,55.95,55.96,13400.0,45.2044,45.2044,45.1641,45.1721,13400.0
2007-01-08 15:00:00,55.96,55.99,55.93,55.97,26300.0,45.1721,45.1964,45.1479,45.1802,26300.0
2007-01-08 15:05:00,55.98,56.0,55.97,56.0,15500.0,45.1883,45.2044,45.1802,45.2044,15500.0
2007-01-08 15:10:00,55.99,56.11,55.99,56.1,23300.0,45.1964,45.2932,45.1964,45.2851,23300.0
2007-01-08 15:15:00,56.11,56.14,56.06,56.08,12800.0,45.2932,45.3174,45.2529,45.269,12800.0
2007-01-08 15:20:00,56.09,56.11,56.08,56.08,11400.0,45.2771,45.2932,45.269,45.269,11400.0
2007-01-08 15:25:00,56.08,56.12,56.03,56.03,12700.0,45.269,45.3013,45.2286,45.2286,12700.0
2007-01-08 15:30:00,56.05,56.14,56.04,56.12,16500.0,45.2448,45.3174,45.2367,45.3013,16500.0
2007-01-08 15:35:00,56.13,56.13,56.05,56.05,13400.0,45.3094,45.3094,45.2448,45.2448,13400.0
2007-01-08 15:40:00,56.05,56.09,56.02,56.02,20900.0,45.2448,45.2771,45.2206,45.2206,20900.0
2007-01-08 15:45:00,56.03,56.06,55.97,56.01,29400.0,45.2286,45.2529,45.1802,45.2125,29400.0
2007-01-08 15:50:00,56.0,56.02,55.98,56.02,23100.0,45.2044,45.2206,45.1883,45.2206,23100.0
2007-01-08 15:55:00,56.01,56.09,56.01,56.08,35700.0,45.2125,45.2771,45.2125,45.269,35700.0
2007-01-09 09:30:00,56.33,56.45,56.26,56.45,56800.0,45.4708,45.5677,45.4143,45.5677,56800.0
2007-01-09 09:35:00,56.44,56.48,56.33,56.38,15600.0,45.5596,45.5919,45.4708,45.5112,15600.0
2007-01-09 09:40:00,56.37,56.48,56.21,56.48,31400.0,45.5031,45.5919,45.3739,45.5919,31400.0
2007-01-09 09:45:00,56.48,56.5,56.43,56.45,20900.0,45.5919,45.608,45.5515,45.5677,20900.0
2007-01-09 09:50:00,56.45,56.5,56.45,56.48,31100.0,45.5677,45.608,45.5677,45.5919,31100.0
2007-01-09 09:55:00,56.5,56.5,56.46,56.48,13000.0,45.608,45.608,45.5757,45.5919,13000.0
2007-01-09 10:00:00,56.48,56.5,56.41,56.42,10700.0,45.5919,45.608,45.5354,45.5435,10700.0
2007-01-09 10:05:00,56.41,56.5,56.36,56.48,8000.0,45.5354,45.608,45.495,45.5919,8000.0
2007-01-09 10:10:00,56.47,56.52,56.47,56.49,20300.0,45.5838,45.6242,45.5838,45.6,20300.0
2007-01-09 10:15:00,56.48,56.58,56.48,56.52,20700.0,45.5919,45.6726,45.5919,45.6242,20700.0
2007-01-09 10:20:00,56.51,56.65,56.51,56.65,41500.0,45.6161,45.7291,45.6161,45.7291,41500.0
2007-01-09 10:25:00,56.63,56.7,56.63,56.69,34900.0,45.713,45.7695,45.713,45.7614,34900.0
2007-01-09 10:30:00,56.7,56.7,56.65,56.7,31700.0,45.7695,45.7695,45.7291,45.7695,31700.0
2007-01-09 10:35:00,56.7,56.78,56.7,56.76,27200.0,45.7695,45.8341,45.7695,45.8179,27200.0
2007-01-09 10:40:00,56.77,56.79,56.73,56.78,10800.0,45.826,45.8421,45.7937,45.8341,10800.0
2007-01-09 10:45:00,56.78,56.81,56.77,56.78,14100.0,45.8341,45.8583,45.826,45.8341,14100.0
2007-01-09 10:50:00,56.79,56.79,56.66,56.71,19800.0,45.8421,45.8421,45.7372,45.7776,19800.0
2007-01-09 10:55:00,56.72,56.78,56.69,56.75,9000.0,45.7856,45.8341,45.7614,45.8098,9000.0
2007-01-09 11:00:00,56.75,56.78,56.65,56.69,26100.0,45.8098,45.8341,45.7291,45.7614,26100.0
2007-01-09 11:05:00,56.66,56.67,56.62,56.66,43000.0,45.7372,45.7453,45.7049,45.7372,43000.0
2007-01-09 11:10:00,56.67,56.67,56.62,56.65,26600.0,45.7453,45.7453,45.7049,45.7291,26600.0
2007-01-09 11:15:00,56.65,56.67,56.61,56.64,13700.0,45.7291,45.7453,45.6968,45.721,13700.0
2007-01-09 11:20:00,56.64,56.75,56.63,56.69,19400.0,45.721,45.8098,45.713,45.7614,19400.0
2007-01-09 11:25:00,56.66,56.67,56.56,56.56,21600.0,45.7372,45.7453,45.6565,45.6565,21600.0
2007-01-09 11:30:00,56.58,56.63,56.58,56.6,7700.0,45.6726,45.713,45.6726,45.6888,7700.0
2007-01-09 11:35:00,56.6,56.61,56.59,56.61,2900.0,45.6888,45.6968,45.6807,45.6968,2900.0
2007-01-09 11:40:00,56.62,56.63,56.5,56.55,22300.0,45.7049,45.713,45.608,45.6484,22300.0
2007-01-09 11:45:00,56.58,56.62,56.54,56.62,11600.0,45.6726,45.7049,45.6403,45.7049,11600.0
2007-01-09 11:50:00,56.61,56.66,56.61,56.64,9600.0,45.6968,45.7372,45.6968,45.721,9600.0
2007-01-09 11:55:00,56.65,56.68,56.59,56.68,15700.0,45.7291,45.7533,45.6807,45.7533,15700.0
2007-01-09 12:00:00,56.66,56.66,56.59,56.6,9400.0,45.7372,45.7372,45.6807,45.6888,9400.0
2007-01-09 12:05:00,56.6,56.63,56.51,56.58,12600.0,45.6888,45.713,45.6161,45.6726,12600.0
2007-01-09 12:10:00,56.59,56.6,56.56,56.58,11200.0,45.6807,45.6888,45.6565,45.6726,11200.0
2007-01-09 12:15:00,56.58,56.59,56.56,56.56,6700.0,45.6726,45.6807,45.6565,45.6565,6700.0
2007-01-09 12:20:00,56.55,56.57,56.49,56.49,10700.0,45.6484,45.6645,45.6,45.6,10700.0
2007-01-09 12:25:00,56.49,56.53,56.45,56.5,12700.0,45.6,45.6323,45.5677,45.608,12700.0
2007-01-09 12:30:00,56.47,56.48,56.42,56.42,9800.0,45.5838,45.5919,45.5435,45.5435,9800.0
2007-01-09 12:35:00,56.42,56.42,56.35,56.41,12200.0,45.5435,45.5435,45.487,45.5354,12200.0
2007-01-09 12:40:00,56.42,56.5,56.42,56.5,14200.0,45.5435,45.608,45.5435,45.608,14200.0
2007-01-09 12:45:00,56.49,56.54,56.38,56.42,10400.0,45.6,45.6403,45.5112,45.5435,10400.0
2007-01-09 12:50:00,56.42,56.53,56.42,56.44,7100.0,45.5435,45.6323,45.5435,45.5596,7100.0
2007-01-09 12:55:00,56.46,56.47,56.45,56.45,2400.0,45.5757,45.5838,45.5677,45.5677,2400.0
2007-01-09 13:00:00,56.45,56.45,56.41,56.45,6300.0,45.5677,45.5677,45.5354,45.5677,6300.0
2007-01-09 13:05:00,56.45,56.47,56.43,56.45,4800.0,45.5677,45.5838,45.5515,45.5677,4800.0
2007-01-09 13:10:00,56.45,56.48,56.44,56.47,3400.0,45.5677,45.5919,45.5596,45.5838,3400.0
2007-01-09 13:15:00,56.48,56.48,56.44,56.46,9000.0,45.5919,45.5919,45.5596,45.5757,9000.0
2007-01-09 13:20:00,56.46,56.49,56.42,56.47,15000.0,45.5757,45.6,45.5435,45.5838,15000.0
2007-01-09 13:25:00,56.47,56.47,56.43,56.47,6600.0,45.5838,45.5838,45.5515,45.5838,6600.0
2007-01-09 13:30:00,56.46,56.51,56.45,56.51,5900.0,45.5757,45.6161,45.5677,45.6161,5900.0
2007-01-09 13:35:00,56.5,56.51,56.46,56.49,8300.0,45.608,45.6161,45.5757,45.6,8300.0
2007-01-09 13:40:00,56.48,56.57,56.47,56.57,8500.0,45.5919,45.6645,45.5838,45.6645,8500.0
2007-01-09 13:45:00,56.58,56.6,56.52,56.52,8700.0,45.6726,45.6888,45.6242,45.6242,8700.0
2007-01-09 13:50:00,56.52,56.55,56.47,56.55,13200.0,45.6242,45.6484,45.5838,45.6484,13200.0
2007-01-09 13:55:00,56.56,56.56,56.5,56.52,6300.0,45.6565,45.6565,45.608,45.6242,6300.0
2007-01-09 14:00:00,56.52,56.66,56.52,56.6,80200.0,45.6242,45.7372,45.6242,45.6888,80200.0
2007-01-09 14:05:00,56.62,56.69,56.59,56.68,12200.0,45.7049,45.7614,45.6807,45.7533,12200.0
2007-01-09 14:10:00,56.66,56.71,56.63,56.64,15000.0,45.7372,45.7776,45.713,45.721,15000.0
2007-01-09 14:15:00,56.61,56.69,56.61,56.67,12200.0,45.6968,45.7614,45.6968,45.7453,12200.0
2007-01-09 14:20:00,56.68,56.69,56.61,56.66,21400.0,45.7533,45.7614,45.6968,45.7372,21400.0
2007-01-09 14:25:00,56.66,56.66,56.6,56.66,15400.0,45.7372,45.7372,45.6888,45.7372,15400.0
2007-01-09 14:30:00,56.66,56.69,56.63,56.66,14200.0,45.7372,45.7614,45.713,45.7372,14200.0
2007-01-09 14:35:00,56.67,56.76,56.67,56.76,23500.0,45.7453,45.8179,45.7453,45.8179,23500.0
2007-01-09 14:40:00,56.77,56.79,56.74,56.78,15200.0,45.826,45.8421,45.8018,45.8341,15200.0
2007-01-09 14:45:00,56.76,56.84,56.76,56.84,11700.0,45.8179,45.8825,45.8179,45.8825,11700.0
2007-01-09 14:50:00,56.81,56.85,56.79,56.8,21800.0,45.8583,45.8906,45.8421,45.8502,21800.0
2007-01-09 14:55:00,56.82,56.89,56.81,56.83,18400.0,45.8663,45.9229,45.8583,45.8744,18400.0
2007-01-09 15:00:00,56.83,56.84,56.8,56.82,24600.0,45.8744,45.8825,45.8502,45.8663,24600.0
2007-01-09 15:05:00,56.82,56.82,56.79,56.8,23900.0,45.8663,45.8663,45.8421,45.8502,23900.0
2007-01-09 15:10:00,56.81,56.82,56.79,56.82,17900.0,45.8583,45.8663,45.8421,45.8663,17900.0
2007-01-09 15:15:00,56.8,56.86,56.8,56.84,34400.0,45.8502,45.8986,45.8502,45.8825,34400.0
2007-01-09 15:20:00,56.84,56.85,56.82,56.85,18900.0,45.8825,45.8906,45.8663,45.8906,18900.0
2007-01-09 15:25:00,56.86,56.89,56.84,56.86,18300.0,45.8986,45.9229,45.8825,45.8986,18300.0
2007-01-09 15:30:00,56.86,56.91,56.85,56.87,26700.0,45.8986,45.939,45.8906,45.9067,26700.0
2007-01-09 15:35:00,56.87,56.92,56.87,56.92,46700.0,45.9067,45.9471,45.9067,45.9471,46700.0
2007-01-09 15:40:00,56.92,56.95,56.89,56.9,32600.0,45.9471,45.9713,45.9229,45.9309,32600.0
2007-01-09 15:45:00,56.9,56.94,56.89,56.89,40000.0,45.9309,45.9632,45.9229,45.9229,40000.0
2007-01-09 15:50:00,56.89,56.93,56.89,56.93,35800.0,45.9229,45.9551,45.9229,45.9551,35800.0
2007-01-09 15:55:00,56.92,56.96,56.88,56.89,64500.0,45.9471,45.9794,45.9148,45.9229,64500.0
2007-01-10 09:30:00,56.83,56.83,56.5,56.5,38000.0,45.8744,45.8744,45.608,45.608,38000.0
2007-01-10 09:35:00,56.49,56.56,56.3,56.56,22800.0,45.6,45.6565,45.4466,45.6565,22800.0
2007-01-10 09:40:00,56.52,56.66,56.4,56.62,60800.0,45.6242,45.7372,45.5273,45.7049,60800.0
2007-01-10 09:45:00,56.62,56.73,56.62,56.72,24900.0,45.7049,45.7937,45.7049,45.7856,24900.0
2007-01-10 09:50:00,56.72,56.8,56.71,56.71,24800.0,45.7856,45.8502,45.7776,45.7776,24800.0
2007-01-10 09:55:00,56.71,56.85,56.71,56.8,20400.0,45.7776,45.8906,45.7776,45.8502,20400.0
2007-01-10 10:00:00,56.79,57.0,56.79,56.95,55000.0,45.8421,46.0116,45.8421,45.9713,55000.0
2007-01-10 10:05:00,56.92,57.05,56.81,56.92,65000.0,45.9471,46.052,45.8583,45.9471,65000.0
2007-01-10 10:10:00,56.95,56.95,56.85,56.88,25300.0,45.9713,45.9713,45.8906,45.9148,25300.0
2007-01-10 10:15:00,56.89,56.95,56.75,56.76,55800.0,45.9229,45.9713,45.8098,45.8179,55800.0
2007-01-10 10:20:00,56.74,56.75,56.63,56.73,31800.0,45.8018,45.8098,45.713,45.7937,31800.0
2007-01-10 10:25:00,56.7,56.8,56.7,56.73,26200.0,45.7695,45.8502,45.7695,45.7937,26200.0
2007-01-10 10:30:00,56.71,56.91,56.68,56.86,23800.0,45.7776,45.939,45.7533,45.8986,23800.0
2007-01-10 10:35:00,56.86,57.05,56.77,56.97,29900.0,45.8986,46.052,45.826,45.9874,29900.0
2007-01-10 10:40:00,56.95,57.03,56.88,56.93,18400.0,45.9713,46.0359,45.9148,45.9551,18400.0
2007-01-10 10:45:00,56.9,57.07,56.9,56.99,44800.0,45.9309,46.0682,45.9309,46.0036,44800.0
2007-01-10 10:50:00,57.0,57.06,56.99,57.06,15400.0,46.0116,46.0601,46.0036,46.0601,15400.0
2007-01-10 10:55:00,57.07,57.07,56.99,56.99,6100.0,46.0682,46.0682,46.0036,46.0036,6100.0
2007-01-10 11:00:00,57.0,57.08,56.98,57.04,9200.0,46.0116,46.0762,45.9955,46.0439,9200.0
2007-01-10 11:05:00,56.99,57.02,56.97,57.01,14500.0,46.0036,46.0278,45.9874,46.0197,14500.0
2007-01-10 11:10:00,57.02,57.08,56.96,57.01,20500.0,46.0278,46.0762,45.9794,46.0197,20500.0
2007-01-10 11:15:00,57.01,57.06,57.0,57.05,10700.0,46.0197,46.0601,46.0116,46.052,10700.0
2007-01-10 11:20:00,57.05,57.1,57.0,57.0,14000.0,46.052,46.0924,46.0116,46.0116,14000.0
2007-01-10 11:25:00,57.0,57.1,57.0,57.1,15700.0,46.0116,46.0924,46.0116,46.0924,15700.0
2007-01-10 11:30:00,57.11,57.23,57.09,57.23,26000.0,46.1004,46.1973,46.0843,46.1973,26000.0
2007-01-10 11:35:00,57.24,57.24,57.14,57.14,27200.0,46.2054,46.2054,46.1247,46.1247,27200.0
2007-01-10 11:40:00,57.16,57.18,57.14,57.15,12900.0,46.1408,46.1569,46.1247,46.1327,12900.0
2007-01-10 11:45:00,57.15,57.22,57.15,57.22,7100.0,46.1327,46.1892,46.1327,46.1892,7100.0
2007-01-10 11:50:00,57.22,57.22,57.17,57.2,14400.0,46.1892,46.1892,46.1489,46.1731,14400.0
2007-01-10 11:55:00,57.21,57.29,57.2,57.23,22500.0,46.1812,46.2457,46.1731,46.1973,22500.0
2007-01-10 12:00:00,57.22,57.27,57.21,57.26,19800.0,46.1892,46.2296,46.1812,46.2215,19800.0
2007-01-10 12:05:00,57.26,57.35,57.24,57.33,51900.0,46.2215,46.2942,46.2054,46.278,51900.0
2007-01-10 12:10:00,57.31,57.35,57.27,57.3,15700.0,46.2619,46.2942,46.2296,46.2538,15700.0
2007-01-10 12:15:00,57.3,57.36,57.26,57.3,17600.0,46.2538,46.3022,46.2215,46.2538,17600.0
2007-01-10 12:20:00,57.3,57.32,57.27,57.3,11700.0,46.2538,46.27,46.2296,46.2538,11700.0
2007-01-10 12:25:00,57.27,57.3,57.26,57.27,13100.0,46.2296,46.2538,46.2215,46.2296,13100.0
2007-01-10 12:30:00,57.29,57.29,57.16,57.18,25900.0,46.2457,46.2457,46.1408,46.1569,25900.0
2007-01-10 12:35:00,57.19,57.24,57.15,57.24,11700.0,46.165,46.2054,46.1327,46.2054,11700.0
2007-01-10 12:40:00,57.24,57.32,57.2,57.3,26600.0,46.2054,46.27,46.1731,46.2538,26600.0
2007-01-10 12:45:00,57.3,57.32,57.28,57.31,9000.0,46.2538,46.27,46.2377,46.2619,9000.0
2007-01-10 12:50:00,57.29,57.33,57.27,57.33,15900.0,46.2457,46.278,46.2296,46.278,15900.0
2007-01-10 12:55:00,57.33,57.37,57.28,57.33,13500.0,46.278,46.3103,46.2377,46.278,13500.0
2007-01-10 13:00:00,57.32,57.34,57.29,57.3,16200.0,46.27,46.2861,46.2457,46.2538,16200.0
2007-01-10 13:05:00,57.28,57.37,57.28,57.32,22200.0,46.2377,46.3103,46.2377,46.27,22200.0
2007-01-10 13:10:00,57.31,57.37,57.3,57.34,27900.0,46.2619,46.3103,46.2538,46.2861,27900.0
2007-01-10 13:15:00,57.34,57.36,57.28,57.3,13800.0,46.2861,46.3022,46.2377,46.2538,13800.0
2007-01-10 13:20:00,57.3,57.35,57.28,57.33,10200.0,46.2538,46.2942,46.2377,46.278,10200.0
2007-01-10 13:25:00,57.33,57.37,57.28,57.34,16500.0,46.278,46.3103,46.2377,46.2861,16500.0
2007-01-10 13:30:00,57.34,57.34,57.28,57.3,11600.0,46.2861,46.2861,46.2377,46.2538,11600.0
2007-01-10 13:35:00,57.3,57.36,57.28,57.36,17000.0,46.2538,46.3022,46.2377,46.3022,17000.0
2007-01-10 13:40:00,57.37,57.47,57.36,57.43,16600.0,46.3103,46.391,46.3022,46.3588,16600.0
2007-01-10 13:45:00,57.44,57.5,57.4,57.45,35900.0,46.3668,46.4153,46.3345,46.3749,35900.0
2007-01-10 13:50:00,57.45,57.51,57.45,57.47,35400.0,46.3749,46.4233,46.3749,46.391,35400.0
2007-01-10 13:55:00,57.48,57.49,57.35,57.35,36700.0,46.3991,46.4072,46.2942,46.2942,36700.0
2007-01-10 14:00:00,57.35,57.42,57.34,57.34,19600.0,46.2942,46.3507,46.2861,46.2861,19600.0
2007-01-10 14:05:00,57.32,57.44,57.28,57.44,76100.0,46.27,46.3668,46.2377,46.3668,76100.0
2007-01-10 14:10:00,57.43,57.51,57.42,57.48,17000.0,46.3588,46.4233,46.3507,46.3991,17000.0
2007-01-10 14:15:00,57.47,57.5,57.39,57.46,32800.0,46.391,46.4153,46.3265,46.383,32800.0
2007-01-10 14:20:00,57.46,57.46,57.37,57.41,18500.0,46.383,46.383,46.3103,46.3426,18500.0
2007-01-10 14:25:00,57.39,57.46,57.38,57.39,18500.0,46.3265,46.383,46.3184,46.3265,18500.0
2007-01-10 14:30:00,57.41,57.48,57.39,57.45,16700.0,46.3426,46.3991,46.3265,46.3749,16700.0
2007-01-10 14:35:00,57.45,57.46,57.39,57.45,23400.0,46.3749,46.383,46.3265,46.3749,23400.0
2007-01-10 14:40:00,57.44,57.49,57.44,57.49,12500.0,46.3668,46.4072,46.3668,46.4072,12500.0
2007-01-10 14:45:00,57.49,57.54,57.47,57.52,12700.0,46.4072,46.4475,46.391,46.4314,12700.0
2007-01-10 14:50:00,57.5,57.5,57.45,57.45,10400.0,46.4153,46.4153,46.3749,46.3749,10400.0
2007-01-10 14:55:00,57.45,57.46,57.35,57.4,20800.0,46.3749,46.383,46.2942,46.3345,20800.0
2007-01-10 15:00:00,57.4,57.45,57.37,57.37,21400.0,46.3345,46.3749,46.3103,46.3103,21400.0
2007-01-10 15:05:00,57.38,57.44,57.37,57.4,20800.0,46.3184,46.3668,46.3103,46.3345,20800.0
2007-01-10 15:10:00,57.38,57.41,57.35,57.41,16800.0,46.3184,46.3426,46.2942,46.3426,16800.0
2007-01-10 15:15:00,57.4,57.43,57.39,57.41,17000.0,46.3345,46.3588,46.3265,46.3426,17000.0
2007-01-10 15:20:00,57.42,57.49,57.41,57.47,47900.0,46.3507,46.4072,46.3426,46.391,47900.0
2007-01-10 15:25:00,57.48,57.53,57.46,57.51,25800.0,46.3991,46.4395,46.383,46.4233,25800.0
2007-01-10 15:30:00,57.5,57.53,57.49,57.5,24900.0,46.4153,46.4395,46.4072,46.4153,24900.0
2007-01-10 15:35:00,57.51,57.53,57.49,57.53,24600.0,46.4233,46.4395,46.4072,46.4395,24600.0
2007-01-10 15:40:00,57.53,57.56,57.51,57.55,29800.0,46.4395,46.4637,46.4233,46.4556,29800.0
2007-01-10 15:45:00,57.55,57.56,57.52,57.56,33700.0,46.4556,46.4637,46.4314,46.4637,33700.0
2007-01-10 15:50:00,57.56,57.61,57.54,57.61,46700.0,46.4637,46.5041,46.4475,46.5041,46700.0
2007-01-10 15:55:00,57.61,57.62,57.57,57.62,61200.0,46.5041,46.5121,46.4718,46.5121,61200.0
2007-01-11 09:30:00,57.64,58.32,57.63,57.82,55900.0,46.5283,47.0772,46.5202,46.6736,55900.0
2007-01-11 09:35:00,57.81,57.97,57.74,57.96,42200.0,46.6655,46.7947,46.609,46.7866,42200.0
2007-01-11 09:40:00,57.95,58.14,57.9,58.08,39200.0,46.7785,46.9319,46.7381,46.8834,39200.0
2007-01-11 09:45:00,58.08,58.26,58.05,58.08,25700.0,46.8834,47.0287,46.8592,46.8834,25700.0
2007-01-11 09:50:00,58.08,58.18,58.06,58.09,17500.0,46.8834,46.9642,46.8673,46.8915,17500.0
2007-01-11 09:55:00,58.09,58.18,58.07,58.15,11700.0,46.8915,46.9642,46.8754,46.94,11700.0
2007-01-11 10:00:00,58.16,58.22,58.14,58.17,24500.0,46.948,46.9965,46.9319,46.9561,24500.0
2007-01-11 10:05:00,58.19,58.26,58.15,58.24,20200.0,46.9722,47.0287,46.94,47.0126,20200.0
2007-01-11 10:10:00,58.21,58.26,58.19,58.25,140900.0,46.9884,47.0287,46.9722,47.0207,140900.0
2007-01-11 10:15:00,58.25,58.36,58.2,58.33,25500.0,47.0207,47.1095,46.9803,47.0853,25500.0
2007-01-11 10:20:00,58.31,58.34,58.27,58.34,15600.0,47.0691,47.0933,47.0368,47.0933,15600.0
2007-01-11 10:25:00,58.32,58.34,58.27,58.3,20200.0,47.0772,47.0933,47.0368,47.061,20200.0
2007-01-11 10:30:00,58.32,58.48,58.28,58.47,54900.0,47.0772,47.2063,47.0449,47.1983,54900.0
2007-01-11 10:35:00,58.47,58.5,58.43,58.49,54800.0,47.1983,47.2225,47.166,47.2144,54800.0
2007-01-11 10:40:00,58.48,58.51,58.46,58.49,28800.0,47.2063,47.2306,47.1902,47.2144,28800.0
2007-01-11 10:45:00,58.49,58.53,58.39,58.43,33700.0,47.2144,47.2467,47.1337,47.166,33700.0
2007-01-11 10:50:00,58.45,58.49,58.39,58.47,45300.0,47.1821,47.2144,47.1337,47.1983,45300.0
2007-01-11 10:55:00,58.48,58.5,58.4,58.45,70000.0,47.2063,47.2225,47.1418,47.1821,70000.0
2007-01-11 11:00:00,58.47,58.5,58.44,58.44,25900.0,47.1983,47.2225,47.174,47.174,25900.0
2007-01-11 11:05:00,58.45,58.5,58.42,58.48,53300.0,47.1821,47.2225,47.1579,47.2063,53300.0
2007-01-11 11:10:00,58.49,58.5,58.42,58.49,29800.0,47.2144,47.2225,47.1579,47.2144,29800.0
2007-01-11 11:15:00,58.5,58.52,58.44,58.47,14800.0,47.2225,47.2386,47.174,47.1983,14800.0
2007-01-11 11:20:00,58.48,58.51,58.47,58.5,14600.0,47.2063,47.2306,47.1983,47.2225,14600.0
2007-01-11 11:25:00,58.51,58.52,58.49,58.5,27700.0,47.2306,47.2386,47.2144,47.2225,27700.0
2007-01-11 11:30:00,58.51,58.51,58.48,58.49,22200.0,47.2306,47.2306,47.2063,47.2144,22200.0
2007-01-11 11:35:00,58.51,58.56,58.49,58.52,24700.0,47.2306,47.2709,47.2144,47.2386,24700.0
2007-01-11 11:40:00,58.53,58.55,58.49,58.53,17900.0,47.2467,47.2628,47.2144,47.2467,17900.0
2007-01-11 11:45:00,58.54,58.62,58.54,58.59,23300.0,47.2548,47.3193,47.2548,47.2951,23300.0
2007-01-11 11:50:00,58.6,58.72,58.59,58.69,35300.0,47.3032,47.4001,47.2951,47.3759,35300.0
2007-01-11 11:55:00,58.68,58.71,58.66,58.71,14200.0,47.3678,47.392,47.3516,47.392,14200.0
2007-01-11 12:00:00,58.7,58.7,58.58,58.58,23000.0,47.3839,47.3839,47.2871,47.2871,23000.0
2007-01-11 12:05:00,58.6,58.64,58.5,58.5,24400.0,47.3032,47.3355,47.2225,47.2225,24400.0
2007-01-11 12:10:00,58.5,58.58,58.48,58.55,39100.0,47.2225,47.2871,47.2063,47.2628,39100.0
2007-01-11 12:15:00,58.56,58.62,58.55,58.55,19200.0,47.2709,47.3193,47.2628,47.2628,19200.0
2007-01-11 12:20:00,58.56,58.6,58.53,58.58,12500.0,47.2709,47.3032,47.2467,47.2871,12500.0
2007-01-11 12:25:00,58.59,58.6,58.53,58.53,12500.0,47.2951,47.3032,47.2467,47.2467,12500.0
2007-01-11 12:30:00,58.54,58.58,58.5,58.56,123100.0,47.2548,47.2871,47.2225,47.2709,123100.0
2007-01-11 12:35:00,58.57,58.6,58.54,58.54,16600.0,47.279,47.3032,47.2548,47.2548,16600.0
2007-01-11 12:40:00,58.55,58.6,58.54,58.6,108500.0,47.2628,47.3032,47.2548,47.3032,108500.0
2007-01-11 12:45:00,58.61,58.61,58.52,58.54,250500.0,47.3113,47.3113,47.2386,47.2548,250500.0
2007-01-11 12:50:00,58.55,58.68,58.55,58.63,412900.0,47.2628,47.3678,47.2628,47.3274,412900.0
2007-01-11 12:55:00,58.63,58.69,58.63,58.66,7300.0,47.3274,47.3759,47.3274,47.3516,7300.0
2007-01-11 13:00:00,58.66,58.68,58.65,58.65,6200.0,47.3516,47.3678,47.3436,47.3436,6200.0
2007-01-11 13:05:00,58.66,58.67,58.64,58.67,8500.0,47.3516,47.3597,47.3355,47.3597,8500.0
2007-01-11 13:10:00,58.67,58.67,58.62,58.66,12800.0,47.3597,47.3597,47.3193,47.3516,12800.0
2007-01-11 13:15:00,58.65,58.66,58.63,58.65,6800.0,47.3436,47.3516,47.3274,47.3436,6800.0
2007-01-11 13:20:00,58.66,58.71,58.62,58.65,22300.0,47.3516,47.392,47.3193,47.3436,22300.0
2007-01-11 13:25:00,58.65,58.69,58.64,58.66,8700.0,47.3436,47.3759,47.3355,47.3516,8700.0
2007-01-11 13:30:00,58.67,58.69,58.57,58.67,30100.0,47.3597,47.3759,47.279,47.3597,30100.0
2007-01-11 13:35:00,58.67,58.68,58.61,58.68,16300.0,47.3597,47.3678,47.3113,47.3678,16300.0
2007-01-11 13:40:00,58.69,58.69,58.61,58.66,15200.0,47.3759,47.3759,47.3113,47.3516,15200.0
2007-01-11 13:45:00,58.66,58.71,58.63,58.69,15500.0,47.3516,47.392,47.3274,47.3759,15500.0
2007-01-11 13:50:00,58.7,58.7,58.63,58.63,24300.0,47.3839,47.3839,47.3274,47.3274,24300.0
2007-01-11 13:55:00,58.65,58.7,58.62,58.62,22800.0,47.3436,47.3839,47.3193,47.3193,22800.0
2007-01-11 14:00:00,58.64,58.69,58.61,58.69,15700.0,47.3355,47.3759,47.3113,47.3759,15700.0
2007-01-11 14:05:00,58.69,58.71,58.63,58.67,11100.0,47.3759,47.392,47.3274,47.3597,11100.0
2007-01-11 14:10:00,58.68,58.71,58.65,58.69,13100.0,47.3678,47.392,47.3436,47.3759,13100.0
2007-01-11 14:15:00,58.7,58.79,58.69,58.75,28600.0,47.3839,47.4566,47.3759,47.4243,28600.0
2007-01-11 14:20:00,58.76,58.78,58.69,58.73,9700.0,47.4324,47.4485,47.3759,47.4081,9700.0
2007-01-11 14:25:00,58.73,58.77,58.59,58.76,42700.0,47.4081,47.4404,47.2951,47.4324,42700.0
2007-01-11 14:30:00,58.76,58.86,58.74,58.82,22200.0,47.4324,47.5131,47.4162,47.4808,22200.0
2007-01-11 14:35:00,58.82,58.82,58.79,58.79,7600.0,47.4808,47.4808,47.4566,47.4566,7600.0
2007-01-11 14:40:00,58.8,58.8,58.75,58.8,10900.0,47.4646,47.4646,47.4243,47.4646,10900.0
2007-01-11 14:45:00,58.78,58.85,58.78,58.81,14000.0,47.4485,47.505,47.4485,47.4727,14000.0
2007-01-11 14:50:00,58.82,58.85,58.8,58.8,12300.0,47.4808,47.505,47.4646,47.4646,12300.0
2007-01-11 14:55:00,58.8,58.86,58.79,58.81,17900.0,47.4646,47.5131,47.4566,47.4727,17900.0
2007-01-11 15:00:00,58.8,58.81,58.75,58.79,16000.0,47.4646,47.4727,47.4243,47.4566,16000.0
2007-01-11 15:05:00,58.8,58.85,58.79,58.83,22500.0,47.4646,47.505,47.4566,47.4889,22500.0
2007-01-11 15:10:00,58.83,58.93,58.82,58.91,37000.0,47.4889,47.5696,47.4808,47.5534,37000.0
2007-01-11 15:15:00,58.91,59.02,58.87,58.96,89900.0,47.5534,47.6422,47.5212,47.5938,89900.0
2007-01-11 15:20:00,58.96,58.99,58.85,58.98,108700.0,47.5938,47.618,47.505,47.6099,108700.0
2007-01-11 15:25:00,59.0,59.0,58.86,58.89,31700.0,47.6261,47.6261,47.5131,47.5373,31700.0
2007-01-11 15:30:00,58.91,58.91,58.82,58.84,33900.0,47.5534,47.5534,47.4808,47.4969,33900.0
2007-01-11 15:35:00,58.85,58.87,58.83,58.86,21400.0,47.505,47.5212,47.4889,47.5131,21400.0
2007-01-11 15:40:00,58.86,58.94,58.85,58.93,30100.0,47.5131,47.5777,47.505,47.5696,30100.0
2007-01-11 15:45:00,58.93,58.96,58.9,58.94,95200.0,47.5696,47.5938,47.5454,47.5777,95200.0
2007-01-11 15:50:00,58.95,58.95,58.91,58.94,62900.0,47.5857,47.5857,47.5534,47.5777,62900.0
2007-01-11 15:55:00,58.94,58.99,58.91,58.96,47000.0,47.5777,47.618,47.5534,47.5938,47000.0
2007-01-12 09:30:00,59.0,59.1,59.0,59.05,49600.0,47.6261,47.7068,47.6261,47.6665,49600.0
2007-01-12 09:35:00,59.07,59.16,58.9,59.0,34700.0,47.6826,47.7552,47.5454,47.6261,34700.0
2007-01-12 09:40:00,59.0,59.09,59.0,59.07,46300.0,47.6261,47.6987,47.6261,47.6826,46300.0
2007-01-12 09:45:00,59.08,59.18,59.0,59.05,28700.0,47.6907,47.7714,47.6261,47.6665,28700.0
2007-01-12 09:50:00,59.08,59.18,59.07,59.09,35100.0,47.6907,47.7714,47.6826,47.6987,35100.0
2007-01-12 09:55:00,59.1,59.19,59.09,59.12,21700.0,47.7068,47.7795,47.6987,47.723,21700.0
2007-01-12 10:00:00,59.12,59.16,59.08,59.16,19100.0,47.723,47.7552,47.6907,47.7552,19100.0
2007-01-12 10:05:00,59.15,59.2,59.07,59.11,19000.0,47.7472,47.7875,47.6826,47.7149,19000.0
2007-01-12 10:10:00,59.11,59.14,59.06,59.06,9500.0,47.7149,47.7391,47.6745,47.6745,9500.0
2007-01-12 10:15:00,59.06,59.1,59.05,59.09,459100.0,47.6745,47.7068,47.6665,47.6987,459100.0
2007-01-12 10:20:00,59.09,59.15,59.05,59.05,22500.0,47.6987,47.7472,47.6665,47.6665,22500.0
2007-01-12 10:25:00,59.06,59.12,59.05,59.06,12500.0,47.6745,47.723,47.6665,47.6745,12500.0
2007-01-12 10:30:00,59.08,59.09,59.05,59.06,13200.0,47.6907,47.6987,47.6665,47.6745,13200.0
2007-01-12 10:35:00,59.06,59.09,59.05,59.06,20100.0,47.6745,47.6987,47.6665,47.6745,20100.0
2007-01-12 10:40:00,59.06,59.08,59.03,59.07,26900.0,47.6745,47.6907,47.6503,47.6826,26900.0
2007-01-12 10:45:00,59.06,59.2,59.06,59.14,127000.0,47.6745,47.7875,47.6745,47.7391,127000.0
2007-01-12 10:50:00,59.14,59.19,59.05,59.12,452700.0,47.7391,47.7795,47.6665,47.723,452700.0
2007-01-12 10:55:00,59.12,59.22,59.09,59.19,9300.0,47.723,47.8037,47.6987,47.7795,9300.0
2007-01-12 11:00:00,59.21,59.24,59.15,59.15,157400.0,47.7956,47.8198,47.7472,47.7472,157400.0
2007-01-12 11:05:00,59.15,59.16,59.05,59.05,14800.0,47.7472,47.7552,47.6665,47.6665,14800.0
2007-01-12 11:10:00,59.05,59.1,59.03,59.09,6300.0,47.6665,47.7068,47.6503,47.6987,6300.0
2007-01-12 11:15:00,59.09,59.12,59.09,59.12,3900.0,47.6987,47.723,47.6987,47.723,3900.0
2007-01-12 11:20:00,59.11,59.13,59.03,59.07,15200.0,47.7149,47.731,47.6503,47.6826,15200.0
2007-01-12 11:25:00,59.06,59.16,59.05,59.16,109200.0,47.6745,47.7552,47.6665,47.7552,109200.0
2007-01-12 11:30:00,59.16,59.25,59.1,59.25,10300.0,47.7552,47.8279,47.7068,47.8279,10300.0
2007-01-12 11:35:00,59.23,59.34,59.23,59.25,10700.0,47.8118,47.9005,47.8118,47.8279,10700.0
2007-01-12 11:40:00,59.24,59.25,59.15,59.18,29200.0,47.8198,47.8279,47.7472,47.7714,29200.0
2007-01-12 11:45:00,59.17,59.23,59.14,59.22,253800.0,47.7633,47.8118,47.7391,47.8037,253800.0
2007-01-12 11:50:00,59.22,59.25,59.13,59.17,27400.0,47.8037,47.8279,47.731,47.7633,27400.0
2007-01-12 11:55:00,59.17,59.18,59.1,59.14,231200.0,47.7633,47.7714,47.7068,47.7391,231200.0
2007-01-12 12:00:00,59.13,59.16,59.09,59.1,200200.0,47.731,47.7552,47.6987,47.7068,200200.0
2007-01-12 12:05:00,59.09,59.1,59.0,59.0,72600.0,47.6987,47.7068,47.6261,47.6261,72600.0
2007-01-12 12:10:00,58.99,59.0,58.69,58.77,212900.0,47.618,47.6261,47.3759,47.4404,212900.0
2007-01-12 12:15:00,58.77,58.86,58.73,58.84,20800.0,47.4404,47.5131,47.4081,47.4969,20800.0
2007-01-12 12:20:00,58.84,58.99,58.8,58.92,22600.0,47.4969,47.618,47.4646,47.5615,22600.0
2007-01-12 12:25:00,58.93,58.97,58.87,58.89,15200.0,47.5696,47.6019,47.5212,47.5373,15200.0
2007-01-12 12:30:00,58.87,58.9,58.83,58.84,8500.0,47.5212,47.5454,47.4889,47.4969,8500.0
2007-01-12 12:35:00,58.84,58.88,58.79,58.82,10900.0,47.4969,47.5292,47.4566,47.4808,10900.0
2007-01-12 12:40:00,58.82,58.83,58.76,58.78,7900.0,47.4808,47.4889,47.4324,47.4485,7900.0
2007-01-12 12:45:00,58.8,58.85,58.74,58.74,28500.0,47.4646,47.505,47.4162,47.4162,28500.0
2007-01-12 12:50:00,58.73,58.8,58.73,58.75,10400.0,47.4081,47.4646,47.4081,47.4243,10400.0
2007-01-12 12:55:00,58.76,58.8,58.69,58.75,20900.0,47.4324,47.4646,47.3759,47.4243,20900.0
2007-01-12 13:00:00,58.75,58.75,58.7,58.72,17000.0,47.4243,47.4243,47.3839,47.4001,17000.0
2007-01-12 13:05:00,58.72,58.73,58.68,58.71,8500.0,47.4001,47.4081,47.3678,47.392,8500.0
2007-01-12 13:10:00,58.69,58.71,58.67,58.67,8600.0,47.3759,47.392,47.3597,47.3597,8600.0
2007-01-12 13:15:00,58.67,58.75,58.65,58.74,14500.0,47.3597,47.4243,47.3436,47.4162,14500.0
2007-01-12 13:20:00,58.75,58.79,58.72,58.77,10400.0,47.4243,47.4566,47.4001,47.4404,10400.0
2007-01-12 13:25:00,58.77,58.8,58.73,58.73,13200.0,47.4404,47.4646,47.4081,47.4081,13200.0
2007-01-12 13:30:00,58.74,58.74,58.63,58.72,22100.0,47.4162,47.4162,47.3274,47.4001,22100.0
2007-01-12 13:35:00,58.7,58.72,58.62,58.62,7900.0,47.3839,47.4001,47.3193,47.3193,7900.0
2007-01-12 13:40:00,58.63,58.65,58.61,58.62,8200.0,47.3274,47.3436,47.3113,47.3193,8200.0
2007-01-12 13:45:00,58.63,58.65,58.56,58.64,14100.0,47.3274,47.3436,47.2709,47.3355,14100.0
2007-01-12 13:50:00,58.65,58.67,58.64,58.65,9100.0,47.3436,47.3597,47.3355,47.3436,9100.0
2007-01-12 13:55:00,58.65,58.66,58.63,58.65,4400.0,47.3436,47.3516,47.3274,47.3436,4400.0
2007-01-12 14:00:00,58.64,58.66,58.6,58.65,5300.0,47.3355,47.3516,47.3032,47.3436,5300.0
2007-01-12 14:05:00,58.66,58.68,58.6,58.68,8900.0,47.3516,47.3678,47.3032,47.3678,8900.0
2007-01-12 14:10:00,58.68,58.7,58.6,58.69,18600.0,47.3678,47.3839,47.3032,47.3759,18600.0
2007-01-12 14:15:00,58.7,58.7,58.55,58.56,62900.0,47.3839,47.3839,47.2628,47.2709,62900.0
2007-01-12 14:20:00,58.58,58.59,58.51,58.51,8900.0,47.2871,47.2951,47.2306,47.2306,8900.0
2007-01-12 14:25:00,58.52,58.53,58.48,58.49,20700.0,47.2386,47.2467,47.2063,47.2144,20700.0
2007-01-12 14:30:00,58.49,58.52,58.48,58.48,14200.0,47.2144,47.2386,47.2063,47.2063,14200.0
2007-01-12 14:35:00,58.47,58.59,58.47,58.55,48800.0,47.1983,47.2951,47.1983,47.2628,48800.0
2007-01-12 14:40:00,58.57,58.62,58.55,58.61,9600.0,47.279,47.3193,47.2628,47.3113,9600.0
2007-01-12 14:45:00,58.62,58.62,58.51,58.53,15300.0,47.3193,47.3193,47.2306,47.2467,15300.0
2007-01-12 14:50:00,58.53,58.53,58.43,58.46,20000.0,47.2467,47.2467,47.166,47.1902,20000.0
2007-01-12 14:55:00,58.47,58.56,58.47,58.53,52800.0,47.1983,47.2709,47.1983,47.2467,52800.0
2007-01-12 15:00:00,58.54,58.59,58.52,58.57,13700.0,47.2548,47.2951,47.2386,47.279,13700.0
2007-01-12 15:05:00,58.57,58.64,58.56,58.63,17000.0,47.279,47.3355,47.2709,47.3274,17000.0
2007-01-12 15:10:00,58.62,58.65,58.6,58.63,8700.0,47.3193,47.3436,47.3032,47.3274,8700.0
2007-01-12 15:15:00,58.62,58.65,58.59,58.59,19300.0,47.3193,47.3436,47.2951,47.2951,19300.0
2007-01-12 15:20:00,58.6,58.64,58.58,58.59,9400.0,47.3032,47.3355,47.2871,47.2951,9400.0
2007-01-12 15:25:00,58.58,58.61,58.56,58.58,13200.0,47.2871,47.3113,47.2709,47.2871,13200.0
2007-01-12 15:30:00,58.6,58.65,58.58,58.65,20600.0,47.3032,47.3436,47.2871,47.3436,20600.0
2007-01-12 15:35:00,58.68,58.73,58.66,58.73,19100.0,47.3678,47.4081,47.3516,47.4081,19100.0
2007-01-12 15:40:00,58.73,58.76,58.7,58.72,20400.0,47.4081,47.4324,47.3839,47.4001,20400.0
2007-01-12 15:45:00,58.72,58.79,58.7,58.76,16000.0,47.4001,47.4566,47.3839,47.4324,16000.0
2007-01-12 15:50:00,58.77,58.78,58.71,58.72,15700.0,47.4404,47.4485,47.392,47.4001,15700.0
2007-01-12 15:55:00,58.73,58.76,58.66,58.76,115300.0,47.4081,47.4324,47.3516,47.4324,115300.0
2007-01-16 09:30:00,58.51,58.9,58.5,58.89,75800.0,47.2306,47.5454,47.2225,47.5373,75800.0
2007-01-16 09:35:00,58.89,58.89,58.67,58.68,25700.0,47.5373,47.5373,47.3597,47.3678,25700.0
2007-01-16 09:40:00,58.69,58.78,58.67,58.77,37100.0,47.3759,47.4485,47.3597,47.4404,37100.0
2007-01-16 09:45:00,58.75,58.82,58.74,58.8,23800.0,47.4243,47.4808,47.4162,47.4646,23800.0
2007-01-16 09:50:00,58.81,58.83,58.77,58.82,19800.0,47.4727,47.4889,47.4404,47.4808,19800.0
2007-01-16 09:55:00,58.8,58.82,58.73,58.73,26000.0,47.4646,47.4808,47.4081,47.4081,26000.0
2007-01-16 10:00:00,58.73,58.8,58.67,58.72,27700.0,47.4081,47.4646,47.3597,47.4001,27700.0
2007-01-16 10:05:00,58.72,58.78,58.67,58.75,24900.0,47.4001,47.4485,47.3597,47.4243,24900.0
2007-01-16 10:10:00,58.72,58.83,58.71,58.77,308400.0,47.4001,47.4889,47.392,47.4404,308400.0
2007-01-16 10:15:00,58.77,58.79,58.71,58.74,17200.0,47.4404,47.4566,47.392,47.4162,17200.0
2007-01-16 10:20:00,58.74,58.8,58.74,58.77,29700.0,47.4162,47.4646,47.4162,47.4404,29700.0
2007-01-16 10:25:00,58.77,58.84,58.77,58.82,5800.0,47.4404,47.4969,47.4404,47.4808,5800.0
2007-01-16 10:30:00,58.83,58.85,58.81,58.83,7900.0,47.4889,47.505,47.4727,47.4889,7900.0
2007-01-16 10:35:00,58.83,58.84,58.81,58.81,4200.0,47.4889,47.4969,47.4727,47.4727,4200.0
2007-01-16 10:40:00,58.81,58.85,58.81,58.84,70000.0,47.4727,47.505,47.4727,47.4969,70000.0
2007-01-16 10:45:00,58.85,58.92,58.84,58.89,16900.0,47.505,47.5615,47.4969,47.5373,16900.0
2007-01-16 10:50:00,58.9,59.0,58.9,59.0,10700.0,47.5454,47.6261,47.5454,47.6261,10700.0
2007-01-16 10:55:00,59.0,59.0,58.91,58.91,8700.0,47.6261,47.6261,47.5534,47.5534,8700.0
2007-01-16 11:00:00,58.92,59.0,58.91,58.98,6800.0,47.5615,47.6261,47.5534,47.6099,6800.0
2007-01-16 11:05:00,58.98,58.98,58.89,58.9,15100.0,47.6099,47.6099,47.5373,47.5454,15100.0
2007-01-16 11:10:00,58.89,58.91,58.77,58.78,13900.0,47.5373,47.5534,47.4404,47.4485,13900.0
2007-01-16 11:15:00,58.77,58.8,58.73,58.73,24200.0,47.4404,47.4646,47.4081,47.4081,24200.0
2007-01-16 11:20:00,58.73,58.8,58.71,58.77,113900.0,47.4081,47.4646,47.392,47.4404,113900.0
2007-01-16 11:25:00,58.79,58.79,58.75,58.78,18100.0,47.4566,47.4566,47.4243,47.4485,18100.0
2007-01-16 11:30:00,58.79,58.8,58.75,58.75,9000.0,47.4566,47.4646,47.4243,47.4243,9000.0
2007-01-16 11:35:00,58.75,58.76,58.66,58.68,13500.0,47.4243,47.4324,47.3516,47.3678,13500.0
2007-01-16 11:40:00,58.68,58.69,58.56,58.61,30600.0,47.3678,47.3759,47.2709,47.3113,30600.0
2007-01-16 11:45:00,58.63,58.64,58.6,58.64,10600.0,47.3274,47.3355,47.3032,47.3355,10600.0
2007-01-16 11:50:00,58.62,58.67,58.61,58.67,7800.0,47.3193,47.3597,47.3113,47.3597,7800.0
2007-01-16 11:55:00,58.66,58.68,58.61,58.62,12300.0,47.3516,47.3678,47.3113,47.3193,12300.0
2007-01-16 12:00:00,58.63,58.64,58.61,58.61,82900.0,47.3274,47.3355,47.3113,47.3113,82900.0
2007-01-16 12:05:00,58.63,58.63,58.6,58.63,6200.0,47.3274,47.3274,47.3032,47.3274,6200.0
2007-01-16 12:10:00,58.64,58.69,58.62,58.65,10500.0,47.3355,47.3759,47.3193,47.3436,10500.0
2007-01-16 12:15:00,58.67,58.67,58.61,58.62,4900.0,47.3597,47.3597,47.3113,47.3193,4900.0
2007-01-16 12:20:00,58.61,58.67,58.6,58.64,17700.0,47.3113,47.3597,47.3032,47.3355,17700.0
2007-01-16 12:25:00,58.64,58.68,58.6,58.64,11400.0,47.3355,47.3678,47.3032,47.3355,11400.0
2007-01-16 12:30:00,58.64,58.71,58.62,58.65,24300.0,47.3355,47.392,47.3193,47.3436,24300.0
2007-01-16 12:35:00,58.63,58.71,58.63,58.7,37900.0,47.3274,47.392,47.3274,47.3839,37900.0
2007-01-16 12:40:00,58.7,58.71,58.66,58.67,30100.0,47.3839,47.392,47.3516,47.3597,30100.0
2007-01-16 12:45:00,58.67,58.67,58.57,58.62,11600.0,47.3597,47.3597,47.279,47.3193,11600.0
2007-01-16 12:50:00,58.64,58.69,58.6,58.68,15800.0,47.3355,47.3759,47.3032,47.3678,15800.0
2007-01-16 12:55:00,58.68,58.69,58.63,58.68,9000.0,47.3678,47.3759,47.3274,47.3678,9000.0
2007-01-16 13:00:00,58.68,58.7,58.63,58.67,66000.0,47.3678,47.3839,47.3274,47.3597,66000.0
2007-01-16 13:05:00,58.67,58.72,58.66,58.72,27600.0,47.3597,47.4001,47.3516,47.4001,27600.0
2007-01-16 13:10:00,58.74,58.75,58.7,58.73,7000.0,47.4162,47.4243,47.3839,47.4081,7000.0
2007-01-16 13:15:00,58.74,58.75,58.73,58.73,5300.0,47.4162,47.4243,47.4081,47.4081,5300.0
2007-01-16 13:20:00,58.74,58.74,58.71,58.71,3700.0,47.4162,47.4162,47.392,47.392,3700.0
2007-01-16 13:25:00,58.7,58.77,58.7,58.74,7000.0,47.3839,47.4404,47.3839,47.4162,7000.0
2007-01-16 13:30:00,58.74,58.74,58.71,58.71,11000.0,47.4162,47.4162,47.392,47.392,11000.0
2007-01-16 13:35:00,58.71,58.71,58.67,58.67,29000.0,47.392,47.392,47.3597,47.3597,29000.0
2007-01-16 13:40:00,58.67,58.68,58.59,58.62,21700.0,47.3597,47.3678,47.2951,47.3193,21700.0
2007-01-16 13:45:00,58.62,58.63,58.6,58.63,5100.0,47.3193,47.3274,47.3032,47.3274,5100.0
2007-01-16 13:50:00,58.63,58.73,58.62,58.63,9200.0,47.3274,47.4081,47.3193,47.3274,9200.0
2007-01-16 13:55:00,58.66,58.71,58.62,58.7,8000.0,47.3516,47.392,47.3193,47.3839,8000.0
2007-01-16 14:00:00,58.71,58.73,58.65,58.66,55600.0,47.392,47.4081,47.3436,47.3516,55600.0
2007-01-16 14:05:00,58.66,58.7,58.65,58.69,5100.0,47.3516,47.3839,47.3436,47.3759,5100.0
2007-01-16 14:10:00,58.69,58.77,58.69,58.71,33800.0,47.3759,47.4404,47.3759,47.392,33800.0
2007-01-16 14:15:00,58.7,58.75,58.65,58.74,16100.0,47.3839,47.4243,47.3436,47.4162,16100.0
2007-01-16 14:20:00,58.74,58.75,58.71,58.73,8600.0,47.4162,47.4243,47.392,47.4081,8600.0
2007-01-16 14:25:00,58.74,58.78,58.72,58.77,16200.0,47.4162,47.4485,47.4001,47.4404,16200.0
2007-01-16 14:30:00,58.78,58.84,58.73,58.74,13400.0,47.4485,47.4969,47.4081,47.4162,13400.0
2007-01-16 14:35:00,58.74,58.74,58.71,58.73,5400.0,47.4162,47.4162,47.392,47.4081,5400.0
2007-01-16 14:40:00,58.74,58.81,58.73,58.81,25500.0,47.4162,47.4727,47.4081,47.4727,25500.0
2007-01-16 14:45:00,58.79,58.81,58.71,58.72,11500.0,47.4566,47.4727,47.392,47.4001,11500.0
2007-01-16 14:50:00,58.71,58.72,58.7,58.71,5600.0,47.392,47.4001,47.3839,47.392,5600.0
2007-01-16 14:55:00,58.71,58.78,58.71,58.73,8100.0,47.392,47.4485,47.392,47.4081,8100.0
2007-01-16 15:00:00,58.75,58.75,58.7,58.74,9100.0,47.4243,47.4243,47.3839,47.4162,9100.0
2007-01-16 15:05:00,58.73,58.77,58.72,58.75,14800.0,47.4081,47.4404,47.4001,47.4243,14800.0
2007-01-16 15:10:00,58.74,58.85,58.73,58.74,33100.0,47.4162,47.505,47.4081,47.4162,33100.0
2007-01-16 15:15:00,58.74,58.78,58.7,58.75,20500.0,47.4162,47.4485,47.3839,47.4243,20500.0
2007-01-16 15:20:00,58.74,58.78,58.7,58.7,14600.0,47.4162,47.4485,47.3839,47.3839,14600.0
2007-01-16 15:25:00,58.69,58.76,58.68,58.72,11800.0,47.3759,47.4324,47.3678,47.4001,11800.0
2007-01-16 15:30:00,58.71,58.73,58.7,58.71,18400.0,47.392,47.4081,47.3839,47.392,18400.0
2007-01-16 15:35:00,58.7,58.72,58.67,58.69,15900.0,47.3839,47.4001,47.3597,47.3759,15900.0
2007-01-16 15:40:00,58.7,58.71,58.67,58.7,31900.0,47.3839,47.392,47.3597,47.3839,31900.0
2007-01-16 15:45:00,58.69,58.7,58.67,58.67,14200.0,47.3759,47.3839,47.3597,47.3597,14200.0
2007-01-16 15:50:00,58.66,58.69,58.66,58.68,22900.0,47.3516,47.3759,47.3516,47.3678,22900.0
2007-01-16 15:55:00,58.67,58.75,58.67,58.71,31700.0,47.3597,47.4243,47.3597,47.392,31700.0
2007-01-17 09:30:00,58.85,58.85,58.65,58.76,30300.0,47.505,47.505,47.3436,47.4324,30300.0
2007-01-17 09:35:00,58.7,58.76,58.6,58.6,11800.0,47.3839,47.4324,47.3032,47.3032,11800.0
2007-01-17 09:40:00,58.6,58.76,58.6,58.73,12500.0,47.3032,47.4324,47.3032,47.4081,12500.0
2007-01-17 09:45:00,58.73,58.8,58.7,58.8,42600.0,47.4081,47.4646,47.3839,47.4646,42600.0
2007-01-17 09:50:00,58.78,58.85,58.67,58.68,38900.0,47.4485,47.505,47.3597,47.3678,38900.0
2007-01-17 09:55:00,58.7,58.73,58.54,58.71,25800.0,47.3839,47.4081,47.2548,47.392,25800.0
2007-01-17 10:00:00,58.7,58.72,58.53,58.7,129500.0,47.3839,47.4001,47.2467,47.3839,129500.0
2007-01-17 10:05:00,58.71,58.74,58.68,58.73,11400.0,47.392,47.4162,47.3678,47.4081,11400.0
2007-01-17 10:10:00,58.74,58.74,58.61,58.65,12400.0,47.4162,47.4162,47.3113,47.3436,12400.0
2007-01-17 10:15:00,58.66,58.71,58.65,58.65,111600.0,47.3516,47.392,47.3436,47.3436,111600.0
2007-01-17 10:20:00,58.66,58.75,58.62,58.63,43500.0,47.3516,47.4243,47.3193,47.3274,43500.0
2007-01-17 10:25:00,58.62,58.69,58.62,58.68,3100.0,47.3193,47.3759,47.3193,47.3678,3100.0
2007-01-17 10:30:00,58.65,58.68,58.57,58.59,8500.0,47.3436,47.3678,47.279,47.2951,8500.0
2007-01-17 10:35:00,58.59,58.72,58.58,58.7,14800.0,47.2951,47.4001,47.2871,47.3839,14800.0
2007-01-17 10:40:00,58.7,58.74,58.66,58.71,10700.0,47.3839,47.4162,47.3516,47.392,10700.0
2007-01-17 10:45:00,58.7,58.76,58.65,58.7,20900.0,47.3839,47.4324,47.3436,47.3839,20900.0
2007-01-17 10:50:00,58.7,58.74,58.62,58.71,13300.0,47.3839,47.4162,47.3193,47.392,13300.0
2007-01-17 10:55:00,58.7,58.72,58.64,58.7,5700.0,47.3839,47.4001,47.3355,47.3839,5700.0
2007-01-17 11:00:00,58.7,58.83,58.7,58.83,9400.0,47.3839,47.4889,47.3839,47.4889,9400.0
2007-01-17 11:05:00,58.83,58.86,58.75,58.78,21700.0,47.4889,47.5131,47.4243,47.4485,21700.0
2007-01-17 11:10:00,58.77,58.8,58.75,58.8,12200.0,47.4404,47.4646,47.4243,47.4646,12200.0
2007-01-17 11:15:00,58.8,58.8,58.74,58.75,18900.0,47.4646,47.4646,47.4162,47.4243,18900.0
2007-01-17 11:20:00,58.76,58.8,58.75,58.76,8000.0,47.4324,47.4646,47.4243,47.4324,8000.0
2007-01-17 11:25:00,58.76,58.78,58.71,58.74,5100.0,47.4324,47.4485,47.392,47.4162,5100.0
2007-01-17 11:30:00,58.73,58.74,58.71,58.72,4500.0,47.4081,47.4162,47.392,47.4001,4500.0
2007-01-17 11:35:00,58.74,58.75,58.67,58.69,9500.0,47.4162,47.4243,47.3597,47.3759,9500.0
2007-01-17 11:40:00,58.72,58.73,58.68,58.71,4400.0,47.4001,47.4081,47.3678,47.392,4400.0
2007-01-17 11:45:00,58.7,58.7,58.62,58.62,9800.0,47.3839,47.3839,47.3193,47.3193,9800.0
2007-01-17 11:50:00,58.63,58.69,58.6,58.68,16600.0,47.3274,47.3759,47.3032,47.3678,16600.0
2007-01-17 11:55:00,58.67,58.73,58.63,58.73,20600.0,47.3597,47.4081,47.3274,47.4081,20600.0
2007-01-17 12:00:00,58.71,58.75,58.64,58.7,27600.0,47.392,47.4243,47.3355,47.3839,27600.0
2007-01-17 12:05:00,58.69,58.75,58.68,58.73,32500.0,47.3759,47.4243,47.3678,47.4081,32500.0
2007-01-17 12:10:00,58.73,58.75,58.71,58.75,20000.0,47.4081,47.4243,47.392,47.4243,20000.0
2007-01-17 12:15:00,58.75,58.82,58.75,58.82,22200.0,47.4243,47.4808,47.4243,47.4808,22200.0
2007-01-17 12:20:00,58.82,58.87,58.82,58.87,7100.0,47.4808,47.5212,47.4808,47.5212,7100.0
2007-01-17 12:25:00,58.87,58.93,58.85,58.88,13500.0,47.5212,47.5696,47.505,47.5292,13500.0
2007-01-17 12:30:00,58.88,58.9,58.86,58.87,7700.0,47.5292,47.5454,47.5131,47.5212,7700.0
2007-01-17 12:35:00,58.87,58.89,58.86,58.86,6700.0,47.5212,47.5373,47.5131,47.5131,6700.0
2007-01-17 12:40:00,58.86,58.9,58.85,58.89,13500.0,47.5131,47.5454,47.505,47.5373,13500.0
2007-01-17 12:45:00,58.9,58.9,58.87,58.87,5700.0,47.5454,47.5454,47.5212,47.5212,5700.0
2007-01-17 12:50:00,58.9,58.9,58.89,58.9,14600.0,47.5454,47.5454,47.5373,47.5454,14600.0
2007-01-17 12:55:00,58.9,58.9,58.89,58.9,7500.0,47.5454,47.5454,47.5373,47.5454,7500.0
2007-01-17 13:00:00,58.9,58.9,58.87,58.89,6800.0,47.5454,47.5454,47.5212,47.5373,6800.0
2007-01-17 13:05:00,58.89,58.9,58.82,58.85,10700.0,47.5373,47.5454,47.4808,47.505,10700.0
2007-01-17 13:10:00,58.86,58.89,58.85,58.89,3000.0,47.5131,47.5373,47.505,47.5373,3000.0
2007-01-17 13:15:00,58.9,58.9,58.87,58.9,11300.0,47.5454,47.5454,47.5212,47.5454,11300.0
2007-01-17 13:20:00,58.9,58.9,58.88,58.88,189200.0,47.5454,47.5454,47.5292,47.5292,189200.0
2007-01-17 13:25:00,58.87,58.9,58.87,58.89,8600.0,47.5212,47.5454,47.5212,47.5373,8600.0
2007-01-17 13:30:00,58.89,58.9,58.84,58.88,9700.0,47.5373,47.5454,47.4969,47.5292,9700.0
2007-01-17 13:35:00,58.88,58.9,58.87,58.87,9900.0,47.5292,47.5454,47.5212,47.5212,9900.0
2007-01-17 13:40:00,58.88,58.9,58.86,58.9,5500.0,47.5292,47.5454,47.5131,47.5454,5500.0
2007-01-17 13:45:00,58.9,58.9,58.87,58.9,4900.0,47.5454,47.5454,47.5212,47.5454,4900.0
2007-01-17 13:50:00,58.88,58.9,58.85,58.88,18500.0,47.5292,47.5454,47.505,47.5292,18500.0
2007-01-17 13:55:00,58.87,58.9,58.87,58.9,3200.0,47.5212,47.5454,47.5212,47.5454,3200.0
2007-01-17 14:00:00,58.88,58.96,58.85,58.9,39000.0,47.5292,47.5938,47.505,47.5454,39000.0
2007-01-17 14:05:00,58.9,58.93,58.84,58.87,6500.0,47.5454,47.5696,47.4969,47.5212,6500.0
2007-01-17 14:10:00,58.87,58.88,58.78,58.81,7300.0,47.5212,47.5292,47.4485,47.4727,7300.0
2007-01-17 14:15:00,58.79,58.83,58.77,58.8,10600.0,47.4566,47.4889,47.4404,47.4646,10600.0
2007-01-17 14:20:00,58.8,58.81,58.73,58.75,4700.0,47.4646,47.4727,47.4081,47.4243,4700.0
2007-01-17 14:25:00,58.76,58.81,58.71,58.75,55300.0,47.4324,47.4727,47.392,47.4243,55300.0
2007-01-17 14:30:00,58.73,58.75,58.67,58.67,24100.0,47.4081,47.4243,47.3597,47.3597,24100.0
2007-01-17 14:35:00,58.68,58.74,58.66,58.7,9800.0,47.3678,47.4162,47.3516,47.3839,9800.0
2007-01-17 14:40:00,58.68,58.69,58.65,58.67,6600.0,47.3678,47.3759,47.3436,47.3597,6600.0
2007-01-17 14:45:00,58.68,58.7,58.63,58.64,18900.0,47.3678,47.3839,47.3274,47.3355,18900.0
2007-01-17 14:50:00,58.62,58.68,58.57,58.68,9700.0,47.3193,47.3678,47.279,47.3678,9700.0
2007-01-17 14:55:00,58.67,58.68,58.64,58.68,18500.0,47.3597,47.3678,47.3355,47.3678,18500.0
2007-01-17 15:00:00,58.68,58.69,58.62,58.63,14700.0,47.3678,47.3759,47.3193,47.3274,14700.0
2007-01-17 15:05:00,58.63,58.64,58.57,58.57,22100.0,47.3274,47.3355,47.279,47.279,22100.0
2007-01-17 15:10:00,58.58,58.62,58.53,58.56,21300.0,47.2871,47.3193,47.2467,47.2709,21300.0
2007-01-17 15:15:00,58.6,58.64,58.56,58.59,14200.0,47.3032,47.3355,47.2709,47.2951,14200.0
2007-01-17 15:20:00,58.58,58.59,58.47,58.49,85100.0,47.2871,47.2951,47.1983,47.2144,85100.0
2007-01-17 15:25:00,58.49,58.51,58.46,58.49,18300.0,47.2144,47.2306,47.1902,47.2144,18300.0
2007-01-17 15:30:00,58.49,58.53,58.47,58.53,43600.0,47.2144,47.2467,47.1983,47.2467,43600.0
2007-01-17 15:35:00,58.53,58.58,58.53,58.58,28200.0,47.2467,47.2871,47.2467,47.2871,28200.0
2007-01-17 15:40:00,58.58,58.58,58.53,58.56,44600.0,47.2871,47.2871,47.2467,47.2709,44600.0
2007-01-17 15:45:00,58.56,58.56,58.52,58.53,30400.0,47.2709,47.2709,47.2386,47.2467,30400.0
2007-01-17 15:50:00,58.53,58.53,58.48,58.5,58700.0,47.2467,47.2467,47.2063,47.2225,58700.0
2007-01-17 15:55:00,58.5,58.5,58.48,58.5,59100.0,47.2225,47.2225,47.2063,47.2225,59100.0
2007-01-18 09:30:00,58.73,58.78,58.73,58.78,31000.0,47.4081,47.4485,47.4081,47.4485,31000.0
2007-01-18 09:35:00,58.78,58.83,58.73,58.75,19800.0,47.4485,47.4889,47.4081,47.4243,19800.0
2007-01-18 09:40:00,58.77,58.77,58.51,58.58,41300.0,47.4404,47.4404,47.2306,47.2871,41300.0
2007-01-18 09:45:00,58.58,58.59,58.5,58.55,50600.0,47.2871,47.2951,47.2225,47.2628,50600.0
2007-01-18 09:50:00,58.54,58.61,58.47,58.56,42900.0,47.2548,47.3113,47.1983,47.2709,42900.0
2007-01-18 09:55:00,58.58,58.59,58.53,58.57,15500.0,47.2871,47.2951,47.2467,47.279,15500.0
2007-01-18 10:00:00,58.57,58.6,58.47,58.53,22700.0,47.279,47.3032,47.1983,47.2467,22700.0
2007-01-18 10:05:00,58.53,58.57,58.43,58.56,19700.0,47.2467,47.279,47.166,47.2709,19700.0
2007-01-18 10:10:00,58.57,58.57,58.43,58.49,12200.0,47.279,47.279,47.166,47.2144,12200.0
2007-01-18 10:15:00,58.5,58.6,58.46,58.56,18100.0,47.2225,47.3032,47.1902,47.2709,18100.0
2007-01-18 10:20:00,58.59,58.6,58.57,58.6,34800.0,47.2951,47.3032,47.279,47.3032,34800.0
2007-01-18 10:25:00,58.59,58.6,58.57,58.59,34900.0,47.2951,47.3032,47.279,47.2951,34900.0
2007-01-18 10:30:00,58.56,58.6,58.49,58.51,26500.0,47.2709,47.3032,47.2144,47.2306,26500.0
2007-01-18 10:35:00,58.54,58.55,58.51,58.53,19600.0,47.2548,47.2628,47.2306,47.2467,19600.0
2007-01-18 10:40:00,58.53,58.59,58.52,58.56,23900.0,47.2467,47.2951,47.2386,47.2709,23900.0
2007-01-18 10:45:00,58.58,58.6,58.58,58.6,16800.0,47.2871,47.3032,47.2871,47.3032,16800.0
2007-01-18 10:50:00,58.6,58.6,58.57,58.6,11900.0,47.3032,47.3032,47.279,47.3032,11900.0
2007-01-18 10:55:00,58.6,58.6,58.56,58.59,13200.0,47.3032,47.3032,47.2709,47.2951,13200.0
2007-01-18 11:00:00,58.6,58.65,58.6,58.65,26900.0,47.3032,47.3436,47.3032,47.3436,26900.0
2007-01-18 11:05:00,58.65,58.73,58.65,58.72,34100.0,47.3436,47.4081,47.3436,47.4001,34100.0
2007-01-18 11:10:00,58.72,58.74,58.7,58.74,20400.0,47.4001,47.4162,47.3839,47.4162,20400.0
2007-01-18 11:15:00,58.73,58.76,58.71,58.76,22500.0,47.4081,47.4324,47.392,47.4324,22500.0
2007-01-18 11:20:00,58.76,58.77,58.7,58.74,13200.0,47.4324,47.4404,47.3839,47.4162,13200.0
2007-01-18 11:25:00,58.76,58.78,58.74,58.78,9000.0,47.4324,47.4485,47.4162,47.4485,9000.0
2007-01-18 11:30:00,58.78,58.8,58.77,58.79,11000.0,47.4485,47.4646,47.4404,47.4566,11000.0
2007-01-18 11:35:00,58.8,58.8,58.78,58.79,8500.0,47.4646,47.4646,47.4485,47.4566,8500.0
2007-01-18 11:40:00,58.79,58.8,58.78,58.79,10700.0,47.4566,47.4646,47.4485,47.4566,10700.0
2007-01-18 11:45:00,58.78,58.81,58.78,58.81,8600.0,47.4485,47.4727,47.4485,47.4727,8600.0
2007-01-18 11:50:00,58.81,58.87,55.86,58.86,39900.0,47.4727,47.5212,45.0914,47.5131,39900.0
2007-01-18 11:55:00,58.86,58.87,58.79,58.79,41900.0,47.5131,47.5212,47.4566,47.4566,41900.0
2007-01-18 12:00:00,58.82,58.87,58.81,58.84,10300.0,47.4808,47.5212,47.4727,47.4969,10300.0
2007-01-18 12:05:00,58.84,58.88,58.84,58.86,75600.0,47.4969,47.5292,47.4969,47.5131,75600.0
2007-01-18 12:10:00,58.86,58.89,58.82,58.88,21100.0,47.5131,47.5373,47.4808,47.5292,21100.0
2007-01-18 12:15:00,58.89,58.89,58.83,58.84,9400.0,47.5373,47.5373,47.4889,47.4969,9400.0
2007-01-18 12:20:00,58.83,58.91,58.82,58.88,31100.0,47.4889,47.5534,47.4808,47.5292,31100.0
2007-01-18 12:25:00,58.87,58.88,58.82,58.87,13600.0,47.5212,47.5292,47.4808,47.5212,13600.0
2007-01-18 12:30:00,58.87,58.93,58.85,58.93,17200.0,47.5212,47.5696,47.505,47.5696,17200.0
2007-01-18 12:35:00,58.93,58.97,58.91,58.94,17600.0,47.5696,47.6019,47.5534,47.5777,17600.0
2007-01-18 12:40:00,58.96,59.02,58.93,58.96,36300.0,47.5938,47.6422,47.5696,47.5938,36300.0
2007-01-18 12:45:00,58.97,59.06,58.97,59.05,33200.0,47.6019,47.6745,47.6019,47.6665,33200.0
2007-01-18 12:50:00,59.05,59.08,59.01,59.06,19600.0,47.6665,47.6907,47.6342,47.6745,19600.0
2007-01-18 12:55:00,59.06,59.09,58.99,59.0,11200.0,47.6745,47.6987,47.618,47.6261,11200.0
2007-01-18 13:00:00,59.02,59.09,59.0,59.03,5700.0,47.6422,47.6987,47.6261,47.6503,5700.0
2007-01-18 13:05:00,59.04,59.09,58.99,59.08,12000.0,47.6584,47.6987,47.618,47.6907,12000.0
2007-01-18 13:10:00,59.08,59.11,59.07,59.1,9200.0,47.6907,47.7149,47.6826,47.7068,9200.0
2007-01-18 13:15:00,59.09,59.09,58.97,59.04,42600.0,47.6987,47.6987,47.6019,47.6584,42600.0
2007-01-18 13:20:00,59.05,59.12,59.04,59.1,11600.0,47.6665,47.723,47.6584,47.7068,11600.0
2007-01-18 13:25:00,59.12,59.12,59.02,59.04,4700.0,47.723,47.723,47.6422,47.6584,4700.0
2007-01-18 13:30:00,59.02,59.11,59.02,59.11,6000.0,47.6422,47.7149,47.6422,47.7149,6000.0
2007-01-18 13:35:00,59.09,59.12,59.09,59.11,7000.0,47.6987,47.723,47.6987,47.7149,7000.0
2007-01-18 13:40:00,59.11,59.14,59.07,59.1,10800.0,47.7149,47.7391,47.6826,47.7068,10800.0
2007-01-18 13:45:00,59.1,59.15,59.1,59.12,14000.0,47.7068,47.7472,47.7068,47.723,14000.0
2007-01-18 13:50:00,59.11,59.18,59.06,59.06,17400.0,47.7149,47.7714,47.6745,47.6745,17400.0
2007-01-18 13:55:00,59.07,59.08,59.04,59.07,6000.0,47.6826,47.6907,47.6584,47.6826,6000.0
2007-01-18 14:00:00,59.07,59.07,58.97,59.02,17900.0,47.6826,47.6826,47.6019,47.6422,17900.0
2007-01-18 14:05:00,59.02,59.04,58.8,58.98,44600.0,47.6422,47.6584,47.4646,47.6099,44600.0
2007-01-18 14:10:00,58.99,59.0,58.94,58.97,6500.0,47.618,47.6261,47.5777,47.6019,6500.0
2007-01-18 14:15:00,58.94,59.08,58.8,59.07,593600.0,47.5777,47.6907,47.4646,47.6826,593600.0
2007-01-18 14:20:00,59.07,59.09,59.04,59.08,30400.0,47.6826,47.6987,47.6584,47.6907,30400.0
2007-01-18 14:25:00,59.08,59.1,59.05,59.05,6600.0,47.6907,47.7068,47.6665,47.6665,6600.0
2007-01-18 14:30:00,59.07,59.14,59.04,59.14,12500.0,47.6826,47.7391,47.6584,47.7391,12500.0
2007-01-18 14:35:00,59.12,59.13,59.05,59.05,5500.0,47.723,47.731,47.6665,47.6665,5500.0
2007-01-18 14:40:00,59.05,59.15,59.05,59.13,9100.0,47.6665,47.7472,47.6665,47.731,9100.0
2007-01-18 14:45:00,59.13,59.17,59.1,59.13,10200.0,47.731,47.7633,47.7068,47.731,10200.0
2007-01-18 14:50:00,59.13,59.17,59.09,59.15,29400.0,47.731,47.7633,47.6987,47.7472,29400.0
2007-01-18 14:55:00,59.16,59.16,59.1,59.11,8700.0,47.7552,47.7552,47.7068,47.7149,8700.0
2007-01-18 15:00:00,59.1,59.11,59.04,59.05,11400.0,47.7068,47.7149,47.6584,47.6665,11400.0
2007-01-18 15:05:00,59.05,59.05,59.0,59.02,16300.0,47.6665,47.6665,47.6261,47.6422,16300.0
2007-01-18 15:10:00,59.01,59.02,58.92,58.97,24500.0,47.6342,47.6422,47.5615,47.6019,24500.0
2007-01-18 15:15:00,58.96,59.03,58.96,59.03,39500.0,47.5938,47.6503,47.5938,47.6503,39500.0
2007-01-18 15:20:00,59.03,59.08,58.99,59.06,15800.0,47.6503,47.6907,47.618,47.6745,15800.0
2007-01-18 15:25:00,59.06,59.1,59.04,59.1,8600.0,47.6745,47.7068,47.6584,47.7068,8600.0
2007-01-18 15:30:00,59.1,59.11,59.04,59.05,14400.0,47.7068,47.7149,47.6584,47.6665,14400.0
2007-01-18 15:35:00,59.04,59.09,59.02,59.09,9100.0,47.6584,47.6987,47.6422,47.6987,9100.0
2007-01-18 15:40:00,59.09,59.11,59.02,59.03,19500.0,47.6987,47.7149,47.6422,47.6503,19500.0
2007-01-18 15:45:00,59.03,59.12,59.03,59.12,7900.0,47.6503,47.723,47.6503,47.723,7900.0
2007-01-18 15:50:00,59.12,59.12,59.08,59.08,12300.0,47.723,47.723,47.6907,47.6907,12300.0
2007-01-18 15:55:00,59.08,59.08,59.0,59.05,24600.0,47.6907,47.6907,47.6261,47.6665,24600.0
2007-01-19 09:30:00,58.8,59.0,58.41,58.45,172100.0,47.4646,47.6261,47.1498,47.1821,172100.0
2007-01-19 09:35:00,58.44,58.45,58.23,58.37,67600.0,47.174,47.1821,47.0045,47.1175,67600.0
2007-01-19 09:40:00,58.39,58.46,58.24,58.37,35400.0,47.1337,47.1902,47.0126,47.1175,35400.0
2007-01-19 09:45:00,58.37,58.37,58.25,58.27,16700.0,47.1175,47.1175,47.0207,47.0368,16700.0
2007-01-19 09:50:00,58.26,58.3,58.22,58.28,20800.0,47.0287,47.061,46.9965,47.0449,20800.0
2007-01-19 09:55:00,58.28,58.28,58.24,58.25,27100.0,47.0449,47.0449,47.0126,47.0207,27100.0
2007-01-19 10:00:00,58.25,58.41,58.13,58.15,64100.0,47.0207,47.1498,46.9238,46.94,64100.0
2007-01-19 10:05:00,58.15,58.2,58.06,58.06,25600.0,46.94,46.9803,46.8673,46.8673,25600.0
2007-01-19 10:10:00,58.07,58.1,58.04,58.05,15600.0,46.8754,46.8996,46.8512,46.8592,15600.0
2007-01-19 10:15:00,58.06,58.15,58.04,58.11,28600.0,46.8673,46.94,46.8512,46.9077,28600.0
2007-01-19 10:20:00,58.08,58.22,58.08,58.22,52000.0,46.8834,46.9965,46.8834,46.9965,52000.0
2007-01-19 10:25:00,58.22,58.24,58.18,58.2,39200.0,46.9965,47.0126,46.9642,46.9803,39200.0
2007-01-19 10:30:00,58.2,58.23,58.13,58.14,54900.0,46.9803,47.0045,46.9238,46.9319,54900.0
2007-01-19 10:35:00,58.14,58.18,58.13,58.15,43700.0,46.9319,46.9642,46.9238,46.94,43700.0
2007-01-19 10:40:00,58.15,58.22,58.12,58.17,62800.0,46.94,46.9965,46.9157,46.9561,62800.0
2007-01-19 10:45:00,58.16,58.24,58.15,58.2,15900.0,46.948,47.0126,46.94,46.9803,15900.0
2007-01-19 10:50:00,58.21,58.22,58.18,58.2,20800.0,46.9884,46.9965,46.9642,46.9803,20800.0
2007-01-19 10:55:00,58.21,58.26,58.17,58.17,55900.0,46.9884,47.0287,46.9561,46.9561,55900.0
2007-01-19 11:00:00,58.2,58.28,58.17,58.19,47100.0,46.9803,47.0449,46.9561,46.9722,47100.0
2007-01-19 11:05:00,58.19,58.25,58.15,58.23,10000.0,46.9722,47.0207,46.94,47.0045,10000.0
2007-01-19 11:10:00,58.23,58.24,58.16,58.16,27100.0,47.0045,47.0126,46.948,46.948,27100.0
2007-01-19 11:15:00,58.18,58.2,58.08,58.16,28800.0,46.9642,46.9803,46.8834,46.948,28800.0
2007-01-19 11:20:00,58.17,58.2,58.14,58.14,13300.0,46.9561,46.9803,46.9319,46.9319,13300.0
2007-01-19 11:25:00,58.15,58.18,58.11,58.14,22800.0,46.94,46.9642,46.9077,46.9319,22800.0
2007-01-19 11:30:00,58.13,58.17,58.1,58.14,11900.0,46.9238,46.9561,46.8996,46.9319,11900.0
2007-01-19 11:35:00,58.14,58.14,58.07,58.1,10900.0,46.9319,46.9319,46.8754,46.8996,10900.0
2007-01-19 11:40:00,58.09,58.1,58.03,58.03,7400.0,46.8915,46.8996,46.8431,46.8431,7400.0
2007-01-19 11:45:00,58.03,58.11,58.02,58.08,17700.0,46.8431,46.9077,46.835,46.8834,17700.0
2007-01-19 11:50:00,58.08,58.14,58.04,58.09,20400.0,46.8834,46.9319,46.8512,46.8915,20400.0
2007-01-19 11:55:00,58.1,58.13,58.06,58.09,11400.0,46.8996,46.9238,46.8673,46.8915,11400.0
2007-01-19 12:00:00,58.1,58.12,58.07,58.12,25800.0,46.8996,46.9157,46.8754,46.9157,25800.0
2007-01-19 12:05:00,58.13,58.13,58.05,58.05,23000.0,46.9238,46.9238,46.8592,46.8592,23000.0
2007-01-19 12:10:00,58.05,58.18,58.05,58.12,30000.0,46.8592,46.9642,46.8592,46.9157,30000.0
2007-01-19 12:15:00,58.15,58.2,58.15,58.17,9800.0,46.94,46.9803,46.94,46.9561,9800.0
2007-01-19 12:20:00,58.17,58.25,58.16,58.23,9900.0,46.9561,47.0207,46.948,47.0045,9900.0
2007-01-19 12:25:00,58.23,58.35,58.22,58.34,10500.0,47.0045,47.1014,46.9965,47.0933,10500.0
2007-01-19 12:30:00,58.35,58.4,58.32,58.38,14500.0,47.1014,47.1418,47.0772,47.1256,14500.0
2007-01-19 12:35:00,58.37,58.44,58.35,58.41,9100.0,47.1175,47.174,47.1014,47.1498,9100.0
2007-01-19 12:40:00,58.43,58.46,58.42,58.42,17100.0,47.166,47.1902,47.1579,47.1579,17100.0
2007-01-19 12:45:00,58.41,58.46,58.4,58.46,20100.0,47.1498,47.1902,47.1418,47.1902,20100.0
2007-01-19 12:50:00,58.46,58.48,58.43,58.47,8200.0,47.1902,47.2063,47.166,47.1983,8200.0
2007-01-19 12:55:00,58.47,58.47,58.37,58.37,5900.0,47.1983,47.1983,47.1175,47.1175,5900.0
2007-01-19 13:00:00,58.35,58.4,58.35,58.37,5800.0,47.1014,47.1418,47.1014,47.1175,5800.0
2007-01-19 13:05:00,58.38,58.38,58.34,58.37,2600.0,47.1256,47.1256,47.0933,47.1175,2600.0
2007-01-19 13:10:00,58.36,58.36,58.32,58.35,8600.0,47.1095,47.1095,47.0772,47.1014,8600.0
2007-01-19 13:15:00,58.35,58.52,58.35,58.51,46200.0,47.1014,47.2386,47.1014,47.2306,46200.0
2007-01-19 13:20:00,58.52,58.52,58.47,58.49,24100.0,47.2386,47.2386,47.1983,47.2144,24100.0
2007-01-19 13:25:00,58.49,58.59,58.49,58.55,46300.0,47.2144,47.2951,47.2144,47.2628,46300.0
2007-01-19 13:30:00,58.56,58.59,58.56,58.56,6900.0,47.2709,47.2951,47.2709,47.2709,6900.0
2007-01-19 13:35:00,58.56,58.57,58.53,58.55,11400.0,47.2709,47.279,47.2467,47.2628,11400.0
2007-01-19 13:40:00,58.54,58.54,58.5,58.52,8300.0,47.2548,47.2548,47.2225,47.2386,8300.0
2007-01-19 13:45:00,58.51,58.52,58.43,58.45,14700.0,47.2306,47.2386,47.166,47.1821,14700.0
2007-01-19 13:50:00,58.47,58.55,58.47,58.51,10800.0,47.1983,47.2628,47.1983,47.2306,10800.0
2007-01-19 13:55:00,58.49,58.54,58.49,58.51,11900.0,47.2144,47.2548,47.2144,47.2306,11900.0
2007-01-19 14:00:00,58.51,58.55,58.5,58.53,13700.0,47.2306,47.2628,47.2225,47.2467,13700.0
2007-01-19 14:05:00,58.52,58.57,58.51,58.54,12400.0,47.2386,47.279,47.2306,47.2548,12400.0
2007-01-19 14:10:00,58.54,58.59,58.54,58.56,5800.0,47.2548,47.2951,47.2548,47.2709,5800.0
2007-01-19 14:15:00,58.57,58.64,58.55,58.6,14900.0,47.279,47.3355,47.2628,47.3032,14900.0
2007-01-19 14:20:00,58.61,58.69,58.61,58.67,9300.0,47.3113,47.3759,47.3113,47.3597,9300.0
2007-01-19 14:25:00,58.66,58.69,58.65,58.66,11600.0,47.3516,47.3759,47.3436,47.3516,11600.0
2007-01-19 14:30:00,58.66,58.7,58.65,58.7,5300.0,47.3516,47.3839,47.3436,47.3839,5300.0
2007-01-19 14:35:00,58.71,58.74,58.69,58.72,10400.0,47.392,47.4162,47.3759,47.4001,10400.0
2007-01-19 14:40:00,58.71,58.72,58.68,58.7,11600.0,47.392,47.4001,47.3678,47.3839,11600.0
2007-01-19 14:45:00,58.7,58.76,58.68,58.75,20000.0,47.3839,47.4324,47.3678,47.4243,20000.0
2007-01-19 14:50:00,58.75,58.76,58.7,58.7,18900.0,47.4243,47.4324,47.3839,47.3839,18900.0
2007-01-19 14:55:00,58.7,58.79,58.69,58.74,15400.0,47.3839,47.4566,47.3759,47.4162,15400.0
2007-01-19 15:00:00,58.73,58.81,58.7,58.77,13600.0,47.4081,47.4727,47.3839,47.4404,13600.0
2007-01-19 15:05:00,58.77,58.83,58.77,58.8,19500.0,47.4404,47.4889,47.4404,47.4646,19500.0
2007-01-19 15:10:00,58.8,58.84,58.79,58.84,9500.0,47.4646,47.4969,47.4566,47.4969,9500.0
2007-01-19 15:15:00,58.85,58.95,58.83,58.94,20400.0,47.505,47.5857,47.4889,47.5777,20400.0
2007-01-19 15:20:00,58.94,58.94,58.88,58.9,14600.0,47.5777,47.5777,47.5292,47.5454,14600.0
2007-01-19 15:25:00,58.9,58.95,58.86,58.94,17500.0,47.5454,47.5857,47.5131,47.5777,17500.0
2007-01-19 15:30:00,58.93,58.96,58.92,58.94,14200.0,47.5696,47.5938,47.5615,47.5777,14200.0
2007-01-19 15:35:00,58.94,58.95,58.85,58.87,30400.0,47.5777,47.5857,47.505,47.5212,30400.0
2007-01-19 15:40:00,58.86,58.93,58.86,58.91,18700.0,47.5131,47.5696,47.5131,47.5534,18700.0
2007-01-19 15:45:00,58.92,58.98,58.92,58.96,26800.0,47.5615,47.6099,47.5615,47.5938,26800.0
2007-01-19 15:50:00,58.96,58.98,58.91,58.98,23900.0,47.5938,47.6099,47.5534,47.6099,23900.0
2007-01-19 15:55:00,58.97,59.0,58.97,59.0,43400.0,47.6019,47.6261,47.6019,47.6261,43400.0
2007-01-22 09:30:00,59.0,59.01,58.88,58.88,40700.0,47.6261,47.6342,47.5292,47.5292,40700.0
2007-01-22 09:35:00,58.88,59.0,58.83,58.92,27400.0,47.5292,47.6261,47.4889,47.5615,27400.0
2007-01-22 09:40:00,58.9,59.0,58.9,58.96,21500.0,47.5454,47.6261,47.5454,47.5938,21500.0
2007-01-22 09:45:00,58.97,58.99,58.91,58.92,13800.0,47.6019,47.618,47.5534,47.5615,13800.0
2007-01-22 09:50:00,58.92,59.0,58.87,58.95,18600.0,47.5615,47.6261,47.5212,47.5857,18600.0
2007-01-22 09:55:00,58.95,59.0,58.81,58.93,16500.0,47.5857,47.6261,47.4727,47.5696,16500.0
2007-01-22 10:00:00,58.88,58.89,58.61,58.64,20500.0,47.5292,47.5373,47.3113,47.3355,20500.0
2007-01-22 10:05:00,58.65,58.65,58.56,58.6,18800.0,47.3436,47.3436,47.2709,47.3032,18800.0
2007-01-22 10:10:00,58.59,58.6,58.45,58.54,14500.0,47.2951,47.3032,47.1821,47.2548,14500.0
2007-01-22 10:15:00,58.54,58.62,58.54,58.6,14600.0,47.2548,47.3193,47.2548,47.3032,14600.0
2007-01-22 10:20:00,58.59,58.61,58.56,58.56,26300.0,47.2951,47.3113,47.2709,47.2709,26300.0
2007-01-22 10:25:00,58.56,58.61,58.49,58.58,19200.0,47.2709,47.3113,47.2144,47.2871,19200.0
2007-01-22 10:30:00,58.58,58.58,58.44,58.48,21300.0,47.2871,47.2871,47.174,47.2063,21300.0
2007-01-22 10:35:00,58.47,58.49,58.38,58.39,17400.0,47.1983,47.2144,47.1256,47.1337,17400.0
2007-01-22 10:40:00,58.39,58.44,58.38,58.4,15200.0,47.1337,47.174,47.1256,47.1418,15200.0
2007-01-22 10:45:00,58.42,58.44,58.26,58.37,19400.0,47.1579,47.174,47.0287,47.1175,19400.0
2007-01-22 10:50:00,58.37,58.4,58.33,58.38,16100.0,47.1175,47.1418,47.0853,47.1256,16100.0
2007-01-22 10:55:00,58.38,58.46,58.32,58.44,13800.0,47.1256,47.1902,47.0772,47.174,13800.0
2007-01-22 11:00:00,58.45,58.5,58.42,58.45,17700.0,47.1821,47.2225,47.1579,47.1821,17700.0
2007-01-22 11:05:00,58.44,58.52,58.4,58.48,26200.0,47.174,47.2386,47.1418,47.2063,26200.0
2007-01-22 11:10:00,58.47,58.59,58.47,58.58,7900.0,47.1983,47.2951,47.1983,47.2871,7900.0
2007-01-22 11:15:00,58.58,58.72,58.58,58.64,18400.0,47.2871,47.4001,47.2871,47.3355,18400.0
2007-01-22 11:20:00,58.64,58.64,58.57,58.58,3400.0,47.3355,47.3355,47.279,47.2871,3400.0
2007-01-22 11:25:00,58.58,58.58,58.49,58.52,10200.0,47.2871,47.2871,47.2144,47.2386,10200.0
2007-01-22 11:30:00,58.5,58.51,58.47,58.48,3000.0,47.2225,47.2306,47.1983,47.2063,3000.0
2007-01-22 11:35:00,58.49,58.6,58.49,58.59,7900.0,47.2144,47.3032,47.2144,47.2951,7900.0
2007-01-22 11:40:00,58.6,58.67,58.58,58.65,9400.0,47.3032,47.3597,47.2871,47.3436,9400.0
2007-01-22 11:45:00,58.64,58.65,58.62,58.63,2900.0,47.3355,47.3436,47.3193,47.3274,2900.0
2007-01-22 11:50:00,58.64,58.72,58.63,58.68,8500.0,47.3355,47.4001,47.3274,47.3678,8500.0
2007-01-22 11:55:00,58.67,58.68,58.55,58.55,5500.0,47.3597,47.3678,47.2628,47.2628,5500.0
2007-01-22 12:00:00,58.55,58.64,58.55,58.62,5300.0,47.2628,47.3355,47.2628,47.3193,5300.0
2007-01-22 12:05:00,58.62,58.62,58.56,58.59,3000.0,47.3193,47.3193,47.2709,47.2951,3000.0
2007-01-22 12:10:00,58.58,58.59,58.45,58.45,9500.0,47.2871,47.2951,47.1821,47.1821,9500.0
2007-01-22 12:15:00,58.45,58.49,58.41,58.47,7900.0,47.1821,47.2144,47.1498,47.1983,7900.0
2007-01-22 12:20:00,58.46,58.47,58.39,58.4,9800.0,47.1902,47.1983,47.1337,47.1418,9800.0
2007-01-22 12:25:00,58.41,58.53,58.39,58.51,9900.0,47.1498,47.2467,47.1337,47.2306,9900.0
2007-01-22 12:30:00,58.49,58.52,58.44,58.52,6600.0,47.2144,47.2386,47.174,47.2386,6600.0
2007-01-22 12:35:00,58.53,58.53,58.45,58.48,5300.0,47.2467,47.2467,47.1821,47.2063,5300.0
2007-01-22 12:40:00,58.48,58.53,58.47,58.47,6400.0,47.2063,47.2467,47.1983,47.1983,6400.0
2007-01-22 12:45:00,58.48,58.48,58.41,58.45,4300.0,47.2063,47.2063,47.1498,47.1821,4300.0
2007-01-22 12:50:00,58.42,58.5,58.42,58.45,45800.0,47.1579,47.2225,47.1579,47.1821,45800.0
2007-01-22 12:55:00,58.43,58.46,58.42,58.45,3700.0,47.166,47.1902,47.1579,47.1821,3700.0
2007-01-22 13:00:00,58.45,58.53,58.43,58.52,11800.0,47.1821,47.2467,47.166,47.2386,11800.0
2007-01-22 13:05:00,58.5,58.53,58.41,58.48,13000.0,47.2225,47.2467,47.1498,47.2063,13000.0
2007-01-22 13:10:00,58.47,58.59,58.47,58.5,22500.0,47.1983,47.2951,47.1983,47.2225,22500.0
2007-01-22 13:15:00,58.49,58.57,58.49,58.57,8200.0,47.2144,47.279,47.2144,47.279,8200.0
2007-01-22 13:20:00,58.57,58.58,58.48,58.54,10200.0,47.279,47.2871,47.2063,47.2548,10200.0
2007-01-22 13:25:00,58.55,58.55,58.46,58.52,9100.0,47.2628,47.2628,47.1902,47.2386,9100.0
2007-01-22 13:30:00,58.54,58.55,58.47,58.53,16200.0,47.2548,47.2628,47.1983,47.2467,16200.0
2007-01-22 13:35:00,58.55,58.55,58.49,58.49,11800.0,47.2628,47.2628,47.2144,47.2144,11800.0
2007-01-22 13:40:00,58.51,58.52,58.48,58.48,6700.0,47.2306,47.2386,47.2063,47.2063,6700.0
2007-01-22 13:45:00,58.48,58.48,58.44,58.44,5500.0,47.2063,47.2063,47.174,47.174,5500.0
2007-01-22 13:50:00,58.43,58.45,58.4,58.44,4900.0,47.166,47.1821,47.1418,47.174,4900.0
2007-01-22 13:55:00,58.46,58.46,58.43,58.45,9000.0,47.1902,47.1902,47.166,47.1821,9000.0
2007-01-22 14:00:00,58.47,58.48,58.44,58.48,10200.0,47.1983,47.2063,47.174,47.2063,10200.0
2007-01-22 14:05:00,58.49,58.52,58.44,58.44,9900.0,47.2144,47.2386,47.174,47.174,9900.0
2007-01-22 14:10:00,58.5,58.54,58.45,58.46,11800.0,47.2225,47.2548,47.1821,47.1902,11800.0
2007-01-22 14:15:00,58.46,58.5,58.44,58.45,8800.0,47.1902,47.2225,47.174,47.1821,8800.0
2007-01-22 14:20:00,58.45,58.51,58.45,58.49,8700.0,47.1821,47.2306,47.1821,47.2144,8700.0
2007-01-22 14:25:00,58.49,58.55,58.48,58.49,7500.0,47.2144,47.2628,47.2063,47.2144,7500.0
2007-01-22 14:30:00,58.48,58.49,58.44,58.47,6100.0,47.2063,47.2144,47.174,47.1983,6100.0
2007-01-22 14:35:00,58.48,58.5,58.44,58.48,4400.0,47.2063,47.2225,47.174,47.2063,4400.0
2007-01-22 14:40:00,58.48,58.57,58.48,58.56,11100.0,47.2063,47.279,47.2063,47.2709,11100.0
2007-01-22 14:45:00,58.57,58.59,58.51,58.52,7700.0,47.279,47.2951,47.2306,47.2386,7700.0
2007-01-22 14:50:00,58.52,58.53,58.46,58.47,3600.0,47.2386,47.2467,47.1902,47.1983,3600.0
2007-01-22 14:55:00,58.47,58.58,58.47,58.58,8900.0,47.1983,47.2871,47.1983,47.2871,8900.0
2007-01-22 15:00:00,58.58,58.58,58.52,58.54,8800.0,47.2871,47.2871,47.2386,47.2548,8800.0
2007-01-22 15:05:00,58.55,58.63,58.55,58.63,12900.0,47.2628,47.3274,47.2628,47.3274,12900.0
2007-01-22 15:10:00,58.64,58.67,58.54,58.55,13800.0,47.3355,47.3597,47.2548,47.2628,13800.0
2007-01-22 15:15:00,58.55,58.64,58.55,58.59,20000.0,47.2628,47.3355,47.2628,47.2951,20000.0
2007-01-22 15:20:00,58.58,58.59,58.51,58.54,10800.0,47.2871,47.2951,47.2306,47.2548,10800.0
2007-01-22 15:25:00,58.52,58.55,58.5,58.52,6300.0,47.2386,47.2628,47.2225,47.2386,6300.0
2007-01-22 15:30:00,58.51,58.57,58.5,58.52,25000.0,47.2306,47.279,47.2225,47.2386,25000.0
2007-01-22 15:35:00,58.5,58.5,58.45,58.47,20800.0,47.2225,47.2225,47.1821,47.1983,20800.0
2007-01-22 15:40:00,58.45,58.47,58.4,58.4,30200.0,47.1821,47.1983,47.1418,47.1418,30200.0
2007-01-22 15:45:00,58.39,58.4,58.34,58.34,27600.0,47.1337,47.1418,47.0933,47.0933,27600.0
2007-01-22 15:50:00,58.34,58.35,58.28,58.32,77400.0,47.0933,47.1014,47.0449,47.0772,77400.0
2007-01-22 15:55:00,58.32,58.34,58.26,58.26,51900.0,47.0772,47.0933,47.0287,47.0287,51900.0
2007-01-23 09:35:00,58.1,58.25,57.79,57.8,122000.0,46.8996,47.0207,46.6494,46.6574,122000.0
2007-01-23 09:40:00,57.8,57.86,57.66,57.67,22400.0,46.6574,46.7059,46.5444,46.5525,22400.0
2007-01-23 09:45:00,57.68,57.83,57.68,57.82,18800.0,46.5606,46.6816,46.5606,46.6736,18800.0
2007-01-23 09:50:00,57.83,58.02,57.79,57.97,33300.0,46.6816,46.835,46.6494,46.7947,33300.0
2007-01-23 09:55:00,57.92,58.05,57.91,58.05,7500.0,46.7543,46.8592,46.7462,46.8592,7500.0
2007-01-23 10:00:00,58.02,58.12,58.0,58.11,12500.0,46.835,46.9157,46.8189,46.9077,12500.0
2007-01-23 10:05:00,58.08,58.2,58.04,58.18,13800.0,46.8834,46.9803,46.8512,46.9642,13800.0
2007-01-23 10:10:00,58.15,58.26,58.12,58.13,19800.0,46.94,47.0287,46.9157,46.9238,19800.0
2007-01-23 10:15:00,58.16,58.21,58.14,58.2,19900.0,46.948,46.9884,46.9319,46.9803,19900.0
2007-01-23 10:20:00,58.19,58.21,58.11,58.15,9200.0,46.9722,46.9884,46.9077,46.94,9200.0
2007-01-23 10:25:00,58.16,58.23,58.14,58.23,25700.0,46.948,47.0045,46.9319,47.0045,25700.0
2007-01-23 10:30:00,58.23,58.25,58.07,58.11,35900.0,47.0045,47.0207,46.8754,46.9077,35900.0
2007-01-23 10:35:00,58.14,58.25,58.13,58.25,14700.0,46.9319,47.0207,46.9238,47.0207,14700.0
2007-01-23 10:40:00,58.23,58.25,58.04,58.07,49900.0,47.0045,47.0207,46.8512,46.8754,49900.0
2007-01-23 10:45:00,58.07,58.24,58.07,58.19,5000.0,46.8754,47.0126,46.8754,46.9722,5000.0
2007-01-23 10:50:00,58.22,58.34,58.22,58.34,52900.0,46.9965,47.0933,46.9965,47.0933,52900.0
2007-01-23 10:55:00,58.36,58.38,58.26,58.26,18100.0,47.1095,47.1256,47.0287,47.0287,18100.0
2007-01-23 11:00:00,58.25,58.3,58.25,58.27,6700.0,47.0207,47.061,47.0207,47.0368,6700.0
2007-01-23 11:05:00,58.28,58.35,58.26,58.29,14200.0,47.0449,47.1014,47.0287,47.053,14200.0
2007-01-23 11:10:00,58.26,58.34,58.23,58.3,19100.0,47.0287,47.0933,47.0045,47.061,19100.0
2007-01-23 11:15:00,58.3,58.32,58.14,58.15,48900.0,47.061,47.0772,46.9319,46.94,48900.0
2007-01-23 11:20:00,58.15,58.34,58.15,58.34,16900.0,46.94,47.0933,46.94,47.0933,16900.0
2007-01-23 11:25:00,58.34,58.35,58.25,58.25,14500.0,47.0933,47.1014,47.0207,47.0207,14500.0
2007-01-23 11:30:00,58.28,58.28,58.24,58.25,4600.0,47.0449,47.0449,47.0126,47.0207,4600.0
2007-01-23 11:35:00,58.25,58.29,58.23,58.29,7300.0,47.0207,47.053,47.0045,47.053,7300.0
2007-01-23 11:40:00,58.29,58.31,58.28,58.31,4600.0,47.053,47.0691,47.0449,47.0691,4600.0
2007-01-23 11:45:00,58.31,58.31,58.26,58.27,6600.0,47.0691,47.0691,47.0287,47.0368,6600.0
2007-01-23 11:50:00,58.28,58.3,58.27,58.3,2900.0,47.0449,47.061,47.0368,47.061,2900.0
2007-01-23 11:55:00,58.3,58.31,58.28,58.31,9600.0,47.061,47.0691,47.0449,47.0691,9600.0
2007-01-23 12:00:00,58.31,58.31,58.29,58.31,4700.0,47.0691,47.0691,47.053,47.0691,4700.0
2007-01-23 12:05:00,58.31,58.32,58.25,58.25,7000.0,47.0691,47.0772,47.0207,47.0207,7000.0
2007-01-23 12:10:00,58.26,58.26,58.23,58.25,7800.0,47.0287,47.0287,47.0045,47.0207,7800.0
2007-01-23 12:15:00,58.25,58.28,58.25,58.28,12500.0,47.0207,47.0449,47.0207,47.0449,12500.0
2007-01-23 12:20:00,58.28,58.34,58.27,58.32,7900.0,47.0449,47.0933,47.0368,47.0772,7900.0
2007-01-23 12:25:00,58.31,58.33,58.3,58.33,4800.0,47.0691,47.0853,47.061,47.0853,4800.0
2007-01-23 12:30:00,58.33,58.34,58.31,58.32,13300.0,47.0853,47.0933,47.0691,47.0772,13300.0
2007-01-23 12:35:00,58.32,58.33,58.3,58.32,1600.0,47.0772,47.0853,47.061,47.0772,1600.0
2007-01-23 12:40:00,58.32,58.32,58.24,58.25,8100.0,47.0772,47.0772,47.0126,47.0207,8100.0
2007-01-23 12:45:00,58.25,58.28,58.21,58.26,22700.0,47.0207,47.0449,46.9884,47.0287,22700.0
2007-01-23 12:50:00,58.26,58.31,58.26,58.29,15300.0,47.0287,47.0691,47.0287,47.053,15300.0
2007-01-23 12:55:00,58.28,58.3,58.27,58.29,4800.0,47.0449,47.061,47.0368,47.053,4800.0
2007-01-23 13:00:00,58.27,58.3,58.25,58.26,12800.0,47.0368,47.061,47.0207,47.0287,12800.0
2007-01-23 13:05:00,58.26,58.27,58.23,58.26,11600.0,47.0287,47.0368,47.0045,47.0287,11600.0
2007-01-23 13:10:00,58.26,58.27,58.16,58.18,30500.0,47.0287,47.0368,46.948,46.9642,30500.0
2007-01-23 13:15:00,58.19,58.21,58.15,58.15,13100.0,46.9722,46.9884,46.94,46.94,13100.0
2007-01-23 13:20:00,58.14,58.22,58.14,58.21,10600.0,46.9319,46.9965,46.9319,46.9884,10600.0
2007-01-23 13:25:00,58.21,58.23,58.21,58.23,8200.0,46.9884,47.0045,46.9884,47.0045,8200.0
2007-01-23 13:30:00,58.21,58.23,58.21,58.21,9100.0,46.9884,47.0045,46.9884,46.9884,9100.0
2007-01-23 13:35:00,58.21,58.22,58.16,58.18,12700.0,46.9884,46.9965,46.948,46.9642,12700.0
2007-01-23 13:40:00,58.17,58.19,58.15,58.16,8800.0,46.9561,46.9722,46.94,46.948,8800.0
2007-01-23 13:45:00,58.15,58.18,58.12,58.18,23100.0,46.94,46.9642,46.9157,46.9642,23100.0
2007-01-23 13:50:00,58.18,58.18,58.13,58.18,11300.0,46.9642,46.9642,46.9238,46.9642,11300.0
2007-01-23 13:55:00,58.17,58.19,58.17,58.19,5200.0,46.9561,46.9722,46.9561,46.9722,5200.0
2007-01-23 14:00:00,58.19,58.19,58.15,58.18,5800.0,46.9722,46.9722,46.94,46.9642,5800.0
2007-01-23 14:05:00,58.18,58.18,58.1,58.14,8100.0,46.9642,46.9642,46.8996,46.9319,8100.0
2007-01-23 14:10:00,58.14,58.14,58.11,58.14,11500.0,46.9319,46.9319,46.9077,46.9319,11500.0
2007-01-23 14:15:00,58.14,58.17,58.13,58.13,6500.0,46.9319,46.9561,46.9238,46.9238,6500.0
2007-01-23 14:20:00,58.13,58.16,58.1,58.14,12500.0,46.9238,46.948,46.8996,46.9319,12500.0
2007-01-23 14:25:00,58.13,58.22,58.1,58.2,13700.0,46.9238,46.9965,46.8996,46.9803,13700.0
2007-01-23 14:30:00,58.19,58.2,58.06,58.09,9500.0,46.9722,46.9803,46.8673,46.8915,9500.0
2007-01-23 14:35:00,58.09,58.22,58.09,58.2,3800.0,46.8915,46.9965,46.8915,46.9803,3800.0
2007-01-23 14:40:00,58.21,58.22,58.07,58.13,4500.0,46.9884,46.9965,46.8754,46.9238,4500.0
2007-01-23 14:45:00,58.12,58.14,58.08,58.12,8100.0,46.9157,46.9319,46.8834,46.9157,8100.0
2007-01-23 14:50:00,58.14,58.19,58.14,58.17,4600.0,46.9319,46.9722,46.9319,46.9561,4600.0
2007-01-23 14:55:00,58.17,58.21,58.16,58.21,8700.0,46.9561,46.9884,46.948,46.9884,8700.0
2007-01-23 15:00:00,58.19,58.27,58.17,58.22,25300.0,46.9722,47.0368,46.9561,46.9965,25300.0
2007-01-23 15:05:00,58.23,58.26,58.11,58.24,26000.0,47.0045,47.0287,46.9077,47.0126,26000.0
2007-01-23 15:10:00,58.25,58.3,58.24,58.28,8400.0,47.0207,47.061,47.0126,47.0449,8400.0
2007-01-23 15:15:00,58.27,58.31,58.27,58.31,11200.0,47.0368,47.0691,47.0368,47.0691,11200.0
2007-01-23 15:20:00,58.29,58.32,58.2,58.23,7200.0,47.053,47.0772,46.9803,47.0045,7200.0
2007-01-23 15:25:00,58.23,58.31,58.22,58.31,4300.0,47.0045,47.0691,46.9965,47.0691,4300.0
2007-01-23 15:30:00,58.3,58.3,58.23,58.23,11500.0,47.061,47.061,47.0045,47.0045,11500.0
2007-01-23 15:35:00,58.22,58.25,58.18,58.22,9400.0,46.9965,47.0207,46.9642,46.9965,9400.0
2007-01-23 15:40:00,58.21,58.23,58.17,58.23,12300.0,46.9884,47.0045,46.9561,47.0045,12300.0
2007-01-23 15:45:00,58.23,58.3,58.21,58.29,10400.0,47.0045,47.061,46.9884,47.053,10400.0
2007-01-23 15:50:00,58.3,58.3,58.24,58.29,11300.0,47.061,47.061,47.0126,47.053,11300.0
2007-01-23 15:55:00,58.29,58.32,58.27,58.3,18200.0,47.053,47.0772,47.0368,47.061,18200.0
2007-01-24 09:30:00,58.05,58.31,58.0,58.05,60900.0,46.8592,47.0691,46.8189,46.8592,60900.0
2007-01-24 09:35:00,58.06,58.29,57.99,58.12,30900.0,46.8673,47.053,46.8108,46.9157,30900.0
2007-01-24 09:40:00,58.08,58.17,58.03,58.15,28100.0,46.8834,46.9561,46.8431,46.94,28100.0
2007-01-24 09:45:00,58.15,58.18,58.05,58.07,19800.0,46.94,46.9642,46.8592,46.8754,19800.0
2007-01-24 09:50:00,58.1,58.14,58.04,58.12,26600.0,46.8996,46.9319,46.8512,46.9157,26600.0
2007-01-24 09:55:00,58.13,58.14,58.06,58.11,6400.0,46.9238,46.9319,46.8673,46.9077,6400.0
2007-01-24 10:00:00,58.1,58.11,58.05,58.06,12200.0,46.8996,46.9077,46.8592,46.8673,12200.0
2007-01-24 10:05:00,58.05,58.1,58.05,58.09,17500.0,46.8592,46.8996,46.8592,46.8915,17500.0
2007-01-24 10:10:00,58.09,58.14,58.05,58.06,20300.0,46.8915,46.9319,46.8592,46.8673,20300.0
2007-01-24 10:15:00,58.07,58.1,58.05,58.1,11400.0,46.8754,46.8996,46.8592,46.8996,11400.0
2007-01-24 10:20:00,58.09,58.12,58.05,58.07,14500.0,46.8915,46.9157,46.8592,46.8754,14500.0
2007-01-24 10:25:00,58.09,58.09,57.93,57.96,19000.0,46.8915,46.8915,46.7624,46.7866,19000.0
2007-01-24 10:30:00,57.96,58.08,57.91,58.0,33600.0,46.7866,46.8834,46.7462,46.8189,33600.0
2007-01-24 10:35:00,57.99,58.06,57.97,58.02,19100.0,46.8108,46.8673,46.7947,46.835,19100.0
2007-01-24 10:40:00,58.01,58.02,57.98,58.02,6000.0,46.8269,46.835,46.8027,46.835,6000.0
2007-01-24 10:45:00,58.03,58.05,57.92,57.99,15600.0,46.8431,46.8592,46.7543,46.8108,15600.0
2007-01-24 10:50:00,57.99,58.01,57.96,57.99,10100.0,46.8108,46.8269,46.7866,46.8108,10100.0
2007-01-24 10:55:00,57.97,58.02,57.89,57.95,26200.0,46.7947,46.835,46.7301,46.7785,26200.0
2007-01-24 11:00:00,57.95,57.99,57.85,57.95,12700.0,46.7785,46.8108,46.6978,46.7785,12700.0
2007-01-24 11:05:00,57.99,58.02,57.99,58.0,4600.0,46.8108,46.835,46.8108,46.8189,4600.0
2007-01-24 11:10:00,58.0,58.05,58.0,58.02,4600.0,46.8189,46.8592,46.8189,46.835,4600.0
2007-01-24 11:15:00,58.03,58.09,58.03,58.09,4000.0,46.8431,46.8915,46.8431,46.8915,4000.0
2007-01-24 11:20:00,58.1,58.1,57.98,58.01,24600.0,46.8996,46.8996,46.8027,46.8269,24600.0
2007-01-24 11:25:00,58.01,58.03,57.95,57.98,8200.0,46.8269,46.8431,46.7785,46.8027,8200.0
2007-01-24 11:30:00,57.96,58.09,57.95,58.06,7500.0,46.7866,46.8915,46.7785,46.8673,7500.0
2007-01-24 11:35:00,58.06,58.12,58.02,58.12,4400.0,46.8673,46.9157,46.835,46.9157,4400.0
2007-01-24 11:40:00,58.12,58.17,58.1,58.17,7900.0,46.9157,46.9561,46.8996,46.9561,7900.0
2007-01-24 11:45:00,58.17,58.26,58.17,58.24,8500.0,46.9561,47.0287,46.9561,47.0126,8500.0
2007-01-24 11:50:00,58.26,58.27,58.16,58.24,10400.0,47.0287,47.0368,46.948,47.0126,10400.0
2007-01-24 11:55:00,58.23,58.32,58.23,58.3,11900.0,47.0045,47.0772,47.0045,47.061,11900.0
2007-01-24 12:00:00,58.28,58.36,58.28,58.35,8400.0,47.0449,47.1095,47.0449,47.1014,8400.0
2007-01-24 12:05:00,58.33,58.39,58.33,58.36,7200.0,47.0853,47.1337,47.0853,47.1095,7200.0
2007-01-24 12:10:00,58.38,58.39,58.35,58.37,3900.0,47.1256,47.1337,47.1014,47.1175,3900.0
2007-01-24 12:15:00,58.38,58.39,58.38,58.39,3000.0,47.1256,47.1337,47.1256,47.1337,3000.0
2007-01-24 12:20:00,58.38,58.42,58.34,58.42,10500.0,47.1256,47.1579,47.0933,47.1579,10500.0
2007-01-24 12:25:00,58.41,58.49,58.41,58.48,3900.0,47.1498,47.2144,47.1498,47.2063,3900.0
2007-01-24 12:30:00,58.49,58.5,58.45,58.45,3900.0,47.2144,47.2225,47.1821,47.1821,3900.0
2007-01-24 12:35:00,58.47,58.55,58.45,58.53,14600.0,47.1983,47.2628,47.1821,47.2467,14600.0
2007-01-24 12:40:00,58.5,58.5,58.45,58.48,5200.0,47.2225,47.2225,47.1821,47.2063,5200.0
2007-01-24 12:45:00,58.52,58.52,58.39,58.48,16200.0,47.2386,47.2386,47.1337,47.2063,16200.0
2007-01-24 12:50:00,58.45,58.52,58.44,58.47,30700.0,47.1821,47.2386,47.174,47.1983,30700.0
2007-01-24 12:55:00,58.47,58.52,58.45,58.5,10600.0,47.1983,47.2386,47.1821,47.2225,10600.0
2007-01-24 13:00:00,58.5,58.54,58.45,58.52,26000.0,47.2225,47.2548,47.1821,47.2386,26000.0
2007-01-24 13:05:00,58.53,58.55,58.47,58.51,13500.0,47.2467,47.2628,47.1983,47.2306,13500.0
2007-01-24 13:10:00,58.49,58.55,58.49,58.54,11300.0,47.2144,47.2628,47.2144,47.2548,11300.0
2007-01-24 13:15:00,58.53,58.58,58.51,58.55,2800.0,47.2467,47.2871,47.2306,47.2628,2800.0
2007-01-24 13:20:00,58.56,58.58,58.48,58.58,14100.0,47.2709,47.2871,47.2063,47.2871,14100.0
2007-01-24 13:25:00,58.55,58.57,58.51,58.55,4000.0,47.2628,47.279,47.2306,47.2628,4000.0
2007-01-24 13:30:00,58.56,58.58,58.53,58.56,6500.0,47.2709,47.2871,47.2467,47.2709,6500.0
2007-01-24 13:35:00,58.54,58.59,58.49,58.59,15500.0,47.2548,47.2951,47.2144,47.2951,15500.0
2007-01-24 13:40:00,58.59,58.59,58.53,58.54,4700.0,47.2951,47.2951,47.2467,47.2548,4700.0
2007-01-24 13:45:00,58.55,58.6,58.54,58.55,11400.0,47.2628,47.3032,47.2548,47.2628,11400.0
2007-01-24 13:50:00,58.57,58.63,58.55,58.62,12300.0,47.279,47.3274,47.2628,47.3193,12300.0
2007-01-24 13:55:00,58.62,58.79,58.62,58.75,20300.0,47.3193,47.4566,47.3193,47.4243,20300.0
2007-01-24 14:00:00,58.75,58.79,58.71,58.75,16800.0,47.4243,47.4566,47.392,47.4243,16800.0
2007-01-24 14:05:00,58.76,58.78,58.68,58.69,11000.0,47.4324,47.4485,47.3678,47.3759,11000.0
2007-01-24 14:10:00,58.7,58.77,58.68,58.74,69200.0,47.3839,47.4404,47.3678,47.4162,69200.0
2007-01-24 14:15:00,58.75,58.77,58.69,58.71,8500.0,47.4243,47.4404,47.3759,47.392,8500.0
2007-01-24 14:20:00,58.7,58.75,58.67,58.75,13800.0,47.3839,47.4243,47.3597,47.4243,13800.0
2007-01-24 14:25:00,58.76,58.8,58.68,58.7,15400.0,47.4324,47.4646,47.3678,47.3839,15400.0
2007-01-24 14:30:00,58.73,58.79,58.7,58.78,14200.0,47.4081,47.4566,47.3839,47.4485,14200.0
2007-01-24 14:35:00,58.78,58.84,58.74,58.84,22900.0,47.4485,47.4969,47.4162,47.4969,22900.0
2007-01-24 14:40:00,58.84,58.86,58.77,58.8,24200.0,47.4969,47.5131,47.4404,47.4646,24200.0
2007-01-24 14:45:00,58.78,58.81,58.69,58.73,22100.0,47.4485,47.4727,47.3759,47.4081,22100.0
2007-01-24 14:50:00,58.73,58.75,58.69,58.73,7100.0,47.4081,47.4243,47.3759,47.4081,7100.0
2007-01-24 14:55:00,58.73,58.76,58.69,58.71,6900.0,47.4081,47.4324,47.3759,47.392,6900.0
2007-01-24 15:00:00,58.69,58.75,58.68,58.68,7500.0,47.3759,47.4243,47.3678,47.3678,7500.0
2007-01-24 15:05:00,58.7,58.8,58.69,58.76,13400.0,47.3839,47.4646,47.3759,47.4324,13400.0
2007-01-24 15:10:00,58.75,58.79,58.71,58.76,13600.0,47.4243,47.4566,47.392,47.4324,13600.0
2007-01-24 15:15:00,58.77,58.82,58.72,58.79,9200.0,47.4404,47.4808,47.4001,47.4566,9200.0
2007-01-24 15:20:00,58.76,58.76,58.67,58.72,23200.0,47.4324,47.4324,47.3597,47.4001,23200.0
2007-01-24 15:25:00,58.71,58.77,58.69,58.75,15500.0,47.392,47.4404,47.3759,47.4243,15500.0
2007-01-24 15:30:00,58.73,58.8,58.69,58.79,22100.0,47.4081,47.4646,47.3759,47.4566,22100.0
2007-01-24 15:35:00,58.8,58.85,58.76,58.84,13900.0,47.4646,47.505,47.4324,47.4969,13900.0
2007-01-24 15:40:00,58.83,58.83,58.8,58.83,8000.0,47.4889,47.4889,47.4646,47.4889,8000.0
2007-01-24 15:45:00,58.82,58.83,58.75,58.81,14100.0,47.4808,47.4889,47.4243,47.4727,14100.0
2007-01-24 15:50:00,58.84,58.84,58.75,58.75,16500.0,47.4969,47.4969,47.4243,47.4243,16500.0
2007-01-24 15:55:00,58.75,58.84,58.75,58.81,20700.0,47.4243,47.4969,47.4243,47.4727,20700.0
2007-01-25 09:30:00,58.62,58.62,58.43,58.43,21700.0,47.3193,47.3193,47.166,47.166,21700.0
2007-01-25 09:35:00,58.46,58.77,58.42,58.73,16900.0,47.1902,47.4404,47.1579,47.4081,16900.0
2007-01-25 09:40:00,58.69,58.74,58.51,58.51,15000.0,47.3759,47.4162,47.2306,47.2306,15000.0
2007-01-25 09:45:00,58.52,58.64,58.44,58.53,21400.0,47.2386,47.3355,47.174,47.2467,21400.0
2007-01-25 09:50:00,58.51,58.61,58.48,58.51,10300.0,47.2306,47.3113,47.2063,47.2306,10300.0
2007-01-25 09:55:00,58.5,58.56,58.45,58.47,11100.0,47.2225,47.2709,47.1821,47.1983,11100.0
2007-01-25 10:00:00,58.45,58.48,58.4,58.42,11800.0,47.1821,47.2063,47.1418,47.1579,11800.0
2007-01-25 10:05:00,58.43,58.44,58.36,58.39,6100.0,47.166,47.174,47.1095,47.1337,6100.0
2007-01-25 10:10:00,58.4,58.46,58.35,58.46,10300.0,47.1418,47.1902,47.1014,47.1902,10300.0
2007-01-25 10:15:00,58.43,58.46,58.42,58.46,3300.0,47.166,47.1902,47.1579,47.1902,3300.0
2007-01-25 10:20:00,58.42,58.45,58.41,58.42,3600.0,47.1579,47.1821,47.1498,47.1579,3600.0
2007-01-25 10:25:00,58.42,58.47,58.42,58.45,2300.0,47.1579,47.1983,47.1579,47.1821,2300.0
2007-01-25 10:30:00,58.47,58.49,58.43,58.45,9600.0,47.1983,47.2144,47.166,47.1821,9600.0
2007-01-25 10:35:00,58.44,58.5,58.4,58.45,15100.0,47.174,47.2225,47.1418,47.1821,15100.0
2007-01-25 10:40:00,58.42,58.51,58.37,58.42,14200.0,47.1579,47.2306,47.1175,47.1579,14200.0
2007-01-25 10:45:00,58.39,58.46,58.35,58.44,11900.0,47.1337,47.1902,47.1014,47.174,11900.0
2007-01-25 10:50:00,58.44,58.55,58.44,58.49,12900.0,47.174,47.2628,47.174,47.2144,12900.0
2007-01-25 10:55:00,58.49,58.52,58.4,58.52,13500.0,47.2144,47.2386,47.1418,47.2386,13500.0
2007-01-25 11:00:00,58.51,58.57,58.51,58.56,5900.0,47.2306,47.279,47.2306,47.2709,5900.0
2007-01-25 11:05:00,58.57,58.58,58.55,58.58,6000.0,47.279,47.2871,47.2628,47.2871,6000.0
2007-01-25 11:10:00,58.55,58.63,58.55,58.63,7300.0,47.2628,47.3274,47.2628,47.3274,7300.0
2007-01-25 11:15:00,58.61,58.65,58.56,58.65,8700.0,47.3113,47.3436,47.2709,47.3436,8700.0
2007-01-25 11:20:00,58.65,58.67,58.58,58.64,8700.0,47.3436,47.3597,47.2871,47.3355,8700.0
2007-01-25 11:25:00,58.66,58.67,58.61,58.61,5400.0,47.3516,47.3597,47.3113,47.3113,5400.0
2007-01-25 11:30:00,58.61,58.72,58.5,58.5,14100.0,47.3113,47.4001,47.2225,47.2225,14100.0
2007-01-25 11:35:00,58.5,58.54,58.49,58.54,12700.0,47.2225,47.2548,47.2144,47.2548,12700.0
2007-01-25 11:40:00,58.53,58.56,58.41,58.46,20400.0,47.2467,47.2709,47.1498,47.1902,20400.0
2007-01-25 11:45:00,58.46,58.46,58.35,58.37,9500.0,47.1902,47.1902,47.1014,47.1175,9500.0
2007-01-25 11:50:00,58.37,58.41,58.33,58.4,9700.0,47.1175,47.1498,47.0853,47.1418,9700.0
2007-01-25 11:55:00,58.42,58.42,58.32,58.32,5500.0,47.1579,47.1579,47.0772,47.0772,5500.0
2007-01-25 12:00:00,58.34,58.34,58.24,58.28,9500.0,47.0933,47.0933,47.0126,47.0449,9500.0
2007-01-25 12:05:00,58.3,58.31,58.12,58.25,18700.0,47.061,47.0691,46.9157,47.0207,18700.0
2007-01-25 12:10:00,58.22,58.26,58.15,58.19,11800.0,46.9965,47.0287,46.94,46.9722,11800.0
2007-01-25 12:15:00,58.2,58.26,58.2,58.21,8700.0,46.9803,47.0287,46.9803,46.9884,8700.0
2007-01-25 12:20:00,58.25,58.28,58.2,58.2,7400.0,47.0207,47.0449,46.9803,46.9803,7400.0
2007-01-25 12:25:00,58.21,58.26,58.19,58.21,9300.0,46.9884,47.0287,46.9722,46.9884,9300.0
2007-01-25 12:30:00,58.23,58.33,58.23,58.33,5800.0,47.0045,47.0853,47.0045,47.0853,5800.0
2007-01-25 12:35:00,58.31,58.38,58.31,58.37,10200.0,47.0691,47.1256,47.0691,47.1175,10200.0
2007-01-25 12:40:00,58.38,58.42,58.37,58.39,105700.0,47.1256,47.1579,47.1175,47.1337,105700.0
2007-01-25 12:45:00,58.41,58.41,58.37,58.41,11500.0,47.1498,47.1498,47.1175,47.1498,11500.0
2007-01-25 12:50:00,58.4,58.42,58.4,58.42,15200.0,47.1418,47.1579,47.1418,47.1579,15200.0
2007-01-25 12:55:00,58.41,58.44,58.39,58.43,35000.0,47.1498,47.174,47.1337,47.166,35000.0
2007-01-25 13:00:00,58.44,58.46,58.41,58.45,13900.0,47.174,47.1902,47.1498,47.1821,13900.0
2007-01-25 13:05:00,58.45,58.46,58.4,58.41,8400.0,47.1821,47.1902,47.1418,47.1498,8400.0
2007-01-25 13:10:00,58.41,58.46,58.41,58.46,4200.0,47.1498,47.1902,47.1498,47.1902,4200.0
2007-01-25 13:15:00,58.46,58.48,58.45,58.48,7000.0,47.1902,47.2063,47.1821,47.2063,7000.0
2007-01-25 13:20:00,58.47,58.55,58.44,58.55,15400.0,47.1983,47.2628,47.174,47.2628,15400.0
2007-01-25 13:25:00,58.53,58.55,58.48,58.52,9900.0,47.2467,47.2628,47.2063,47.2386,9900.0
2007-01-25 13:30:00,58.51,58.54,58.48,58.54,5900.0,47.2306,47.2548,47.2063,47.2548,5900.0
2007-01-25 13:35:00,58.54,58.54,58.38,58.43,19800.0,47.2548,47.2548,47.1256,47.166,19800.0
2007-01-25 13:40:00,58.44,58.54,58.44,58.54,14600.0,47.174,47.2548,47.174,47.2548,14600.0
2007-01-25 13:45:00,58.54,58.54,58.43,58.52,26800.0,47.2548,47.2548,47.166,47.2386,26800.0
2007-01-25 13:50:00,58.54,58.57,58.48,58.53,15300.0,47.2548,47.279,47.2063,47.2467,15300.0
2007-01-25 13:55:00,58.53,58.55,58.5,58.5,21500.0,47.2467,47.2628,47.2225,47.2225,21500.0
2007-01-25 14:00:00,58.52,58.53,58.5,58.5,29700.0,47.2386,47.2467,47.2225,47.2225,29700.0
2007-01-25 14:05:00,58.51,58.56,58.5,58.56,9400.0,47.2306,47.2709,47.2225,47.2709,9400.0
2007-01-25 14:10:00,58.55,58.58,58.53,58.55,13000.0,47.2628,47.2871,47.2467,47.2628,13000.0
2007-01-25 14:15:00,58.54,58.56,58.51,58.52,9500.0,47.2548,47.2709,47.2306,47.2386,9500.0
2007-01-25 14:20:00,58.53,58.58,58.51,58.56,8900.0,47.2467,47.2871,47.2306,47.2709,8900.0
2007-01-25 14:25:00,58.54,58.58,58.53,58.56,13200.0,47.2548,47.2871,47.2467,47.2709,13200.0
2007-01-25 14:30:00,58.55,58.6,58.53,58.58,15800.0,47.2628,47.3032,47.2467,47.2871,15800.0
2007-01-25 14:35:00,58.58,58.63,58.56,58.6,18400.0,47.2871,47.3274,47.2709,47.3032,18400.0
2007-01-25 14:40:00,58.6,58.63,58.58,58.61,20800.0,47.3032,47.3274,47.2871,47.3113,20800.0
2007-01-25 14:45:00,58.62,58.66,58.58,58.65,16200.0,47.3193,47.3516,47.2871,47.3436,16200.0
2007-01-25 14:50:00,58.65,58.76,58.65,58.68,19200.0,47.3436,47.4324,47.3436,47.3678,19200.0
2007-01-25 14:55:00,58.68,58.69,58.61,58.63,6800.0,47.3678,47.3759,47.3113,47.3274,6800.0
2007-01-25 15:00:00,58.63,58.63,58.57,58.62,17600.0,47.3274,47.3274,47.279,47.3193,17600.0
2007-01-25 15:05:00,58.62,58.72,58.6,58.7,40800.0,47.3193,47.4001,47.3032,47.3839,40800.0
2007-01-25 15:10:00,58.71,58.72,58.68,58.68,13600.0,47.392,47.4001,47.3678,47.3678,13600.0
2007-01-25 15:15:00,58.68,58.71,58.68,58.71,10500.0,47.3678,47.392,47.3678,47.392,10500.0
2007-01-25 15:20:00,58.7,58.74,58.65,58.71,24800.0,47.3839,47.4162,47.3436,47.392,24800.0
2007-01-25 15:25:00,58.69,58.75,58.67,58.72,19800.0,47.3759,47.4243,47.3597,47.4001,19800.0
2007-01-25 15:30:00,58.74,58.84,58.71,58.8,24200.0,47.4162,47.4969,47.392,47.4646,24200.0
2007-01-25 15:35:00,58.81,58.83,58.74,58.75,35600.0,47.4727,47.4889,47.4162,47.4243,35600.0
2007-01-25 15:40:00,58.76,58.96,58.74,58.89,52700.0,47.4324,47.5938,47.4162,47.5373,52700.0
2007-01-25 15:45:00,58.9,59.12,58.84,59.05,120700.0,47.5454,47.723,47.4969,47.6665,120700.0
2007-01-25 15:50:00,59.05,59.07,58.79,58.96,70200.0,47.6665,47.6826,47.4566,47.5938,70200.0
2007-01-25 15:55:00,58.96,59.0,58.83,58.93,54500.0,47.5938,47.6261,47.4889,47.5696,54500.0
2007-01-26 09:30:00,59.4,59.4,59.15,59.23,59900.0,47.949,47.949,47.7472,47.8118,59900.0
2007-01-26 09:35:00,59.22,59.6,59.15,59.5,65500.0,47.8037,48.1104,47.7472,48.0297,65500.0
2007-01-26 09:40:00,59.46,59.79,59.45,59.79,61200.0,47.9974,48.2638,47.9893,48.2638,61200.0
2007-01-26 09:45:00,59.78,59.8,59.06,59.27,82000.0,48.2557,48.2719,47.6745,47.844,82000.0
2007-01-26 09:50:00,59.3,59.69,59.28,59.56,31600.0,47.8683,48.1831,47.8521,48.0781,31600.0
2007-01-26 09:55:00,59.58,59.62,59.43,59.46,27300.0,48.0943,48.1266,47.9732,47.9974,27300.0
2007-01-26 10:00:00,59.47,59.55,59.4,59.43,32300.0,48.0055,48.0701,47.949,47.9732,32300.0
2007-01-26 10:05:00,59.49,59.53,59.41,59.49,34600.0,48.0216,48.0539,47.9571,48.0216,34600.0
2007-01-26 10:10:00,59.48,59.5,59.35,59.44,26000.0,48.0136,48.0297,47.9086,47.9813,26000.0
2007-01-26 10:15:00,59.44,59.49,59.39,59.45,39400.0,47.9813,48.0216,47.9409,47.9893,39400.0
2007-01-26 10:20:00,59.45,59.5,59.42,59.49,28100.0,47.9893,48.0297,47.9651,48.0216,28100.0
2007-01-26 10:25:00,59.48,59.5,59.39,59.46,22100.0,48.0136,48.0297,47.9409,47.9974,22100.0
2007-01-26 10:30:00,59.46,59.47,59.41,59.43,26600.0,47.9974,48.0055,47.9571,47.9732,26600.0
2007-01-26 10:35:00,59.44,59.52,59.41,59.48,40300.0,47.9813,48.0458,47.9571,48.0136,40300.0
2007-01-26 10:40:00,59.49,59.52,59.42,59.49,30300.0,48.0216,48.0458,47.9651,48.0216,30300.0
2007-01-26 10:45:00,59.47,59.53,59.43,59.49,32700.0,48.0055,48.0539,47.9732,48.0216,32700.0
2007-01-26 10:50:00,59.51,59.57,59.49,59.54,23300.0,48.0378,48.0862,48.0216,48.062,23300.0
2007-01-26 10:55:00,59.52,59.6,59.48,59.57,32000.0,48.0458,48.1104,48.0136,48.0862,32000.0
2007-01-26 11:00:00,59.55,59.57,59.52,59.53,33600.0,48.0701,48.0862,48.0458,48.0539,33600.0
2007-01-26 11:05:00,59.55,59.6,59.53,59.56,26500.0,48.0701,48.1104,48.0539,48.0781,26500.0
2007-01-26 11:10:00,59.56,59.59,59.5,59.57,21700.0,48.0781,48.1023,48.0297,48.0862,21700.0
2007-01-26 11:15:00,59.55,59.6,59.52,59.6,16900.0,48.0701,48.1104,48.0458,48.1104,16900.0
2007-01-26 11:20:00,59.6,59.72,59.57,59.71,23000.0,48.1104,48.2073,48.0862,48.1992,23000.0
2007-01-26 11:25:00,59.7,59.75,59.63,59.69,28100.0,48.1911,48.2315,48.1346,48.1831,28100.0
2007-01-26 11:30:00,59.7,59.77,59.65,59.76,35000.0,48.1911,48.2476,48.1508,48.2396,35000.0
2007-01-26 11:35:00,59.77,59.77,59.64,59.64,46000.0,48.2476,48.2476,48.1427,48.1427,46000.0
2007-01-26 11:40:00,59.64,59.68,59.64,59.68,27200.0,48.1427,48.175,48.1427,48.175,27200.0
2007-01-26 11:45:00,59.66,59.7,59.6,59.63,38700.0,48.1589,48.1911,48.1104,48.1346,38700.0
2007-01-26 11:50:00,59.63,59.71,59.61,59.64,21300.0,48.1346,48.1992,48.1185,48.1427,21300.0
2007-01-26 11:55:00,59.66,59.66,59.64,59.66,21000.0,48.1589,48.1589,48.1427,48.1589,21000.0
2007-01-26 12:00:00,59.66,59.75,59.64,59.74,40700.0,48.1589,48.2315,48.1427,48.2234,40700.0
2007-01-26 12:05:00,59.74,59.94,59.72,59.92,45300.0,48.2234,48.3849,48.2073,48.3687,45300.0
2007-01-26 12:10:00,59.92,60.0,59.88,59.99,39800.0,48.3687,48.4333,48.3364,48.4252,39800.0
2007-01-26 12:15:00,59.99,60.0,59.87,59.95,107000.0,48.4252,48.4333,48.3284,48.3929,107000.0
2007-01-26 12:20:00,59.94,59.98,59.89,59.9,16600.0,48.3849,48.4172,48.3445,48.3526,16600.0
2007-01-26 12:25:00,59.89,60.0,59.89,59.94,47900.0,48.3445,48.4333,48.3445,48.3849,47900.0
2007-01-26 12:30:00,59.96,59.96,59.93,59.95,16200.0,48.401,48.401,48.3768,48.3929,16200.0
2007-01-26 12:35:00,59.96,59.98,59.93,59.96,66800.0,48.401,48.4172,48.3768,48.401,66800.0
2007-01-26 12:40:00,59.94,60.0,59.93,59.99,35200.0,48.3849,48.4333,48.3768,48.4252,35200.0
2007-01-26 12:45:00,59.97,59.98,59.94,59.96,18200.0,48.4091,48.4172,48.3849,48.401,18200.0
2007-01-26 12:50:00,59.96,59.98,59.89,59.98,25400.0,48.401,48.4172,48.3445,48.4172,25400.0
2007-01-26 12:55:00,59.98,60.0,59.93,59.98,16500.0,48.4172,48.4333,48.3768,48.4172,16500.0
2007-01-26 13:00:00,59.98,60.0,59.93,59.99,22200.0,48.4172,48.4333,48.3768,48.4252,22200.0
2007-01-26 13:05:00,59.99,60.0,59.9,59.94,16000.0,48.4252,48.4333,48.3526,48.3849,16000.0
2007-01-26 13:10:00,59.94,59.97,59.93,59.97,21300.0,48.3849,48.4091,48.3768,48.4091,21300.0
2007-01-26 13:15:00,59.95,60.0,59.94,59.97,18400.0,48.3929,48.4333,48.3849,48.4091,18400.0
2007-01-26 13:20:00,59.97,60.0,59.91,60.0,25500.0,48.4091,48.4333,48.3607,48.4333,25500.0
2007-01-26 13:25:00,59.99,60.0,59.94,59.94,8600.0,48.4252,48.4333,48.3849,48.3849,8600.0
2007-01-26 13:30:00,59.96,60.0,59.94,59.98,24000.0,48.401,48.4333,48.3849,48.4172,24000.0
2007-01-26 13:35:00,59.98,60.15,59.97,60.15,71100.0,48.4172,48.5544,48.4091,48.5544,71100.0
2007-01-26 13:40:00,60.15,60.33,60.12,60.2,61900.0,48.5544,48.6997,48.5302,48.5948,61900.0
2007-01-26 13:45:00,60.2,60.29,60.16,60.21,31100.0,48.5948,48.6674,48.5625,48.6028,31100.0
2007-01-26 13:50:00,60.19,60.26,60.19,60.26,23200.0,48.5867,48.6432,48.5867,48.6432,23200.0
2007-01-26 13:55:00,60.25,60.41,60.24,60.36,47000.0,48.6351,48.7643,48.627,48.7239,47000.0
2007-01-26 14:00:00,60.35,60.45,60.26,60.42,29000.0,48.7158,48.7966,48.6432,48.7723,29000.0
2007-01-26 14:05:00,60.41,60.42,60.31,60.37,27300.0,48.7643,48.7723,48.6835,48.732,27300.0
2007-01-26 14:10:00,60.38,60.39,60.33,60.37,29200.0,48.7401,48.7481,48.6997,48.732,29200.0
2007-01-26 14:15:00,60.38,60.5,60.34,60.37,50400.0,48.7401,48.8369,48.7078,48.732,50400.0
2007-01-26 14:20:00,60.37,60.51,60.37,60.49,43600.0,48.732,48.845,48.732,48.8288,43600.0
2007-01-26 14:25:00,60.5,60.6,60.47,60.55,69800.0,48.8369,48.9176,48.8127,48.8773,69800.0
2007-01-26 14:30:00,60.58,60.58,60.48,60.49,37400.0,48.9015,48.9015,48.8208,48.8288,37400.0
2007-01-26 14:35:00,60.52,60.55,60.48,60.53,30300.0,48.8531,48.8773,48.8208,48.8611,30300.0
2007-01-26 14:40:00,60.54,60.64,60.51,60.59,61300.0,48.8692,48.9499,48.845,48.9096,61300.0
2007-01-26 14:45:00,60.6,60.62,60.54,60.59,19400.0,48.9176,48.9338,48.8692,48.9096,19400.0
2007-01-26 14:50:00,60.58,60.59,60.49,60.55,48400.0,48.9015,48.9096,48.8288,48.8773,48400.0
2007-01-26 14:55:00,60.55,60.69,60.53,60.66,56500.0,48.8773,48.9903,48.8611,48.9661,56500.0
2007-01-26 15:00:00,60.66,60.74,60.62,60.71,128200.0,48.9661,49.0307,48.9338,49.0064,128200.0
2007-01-26 15:05:00,60.73,60.82,60.66,60.79,34800.0,49.0226,49.0952,48.9661,49.071,34800.0
2007-01-26 15:10:00,60.79,60.79,60.67,60.76,51000.0,49.071,49.071,48.9741,49.0468,51000.0
2007-01-26 15:15:00,60.76,60.82,60.7,60.74,56800.0,49.0468,49.0952,48.9984,49.0307,56800.0
2007-01-26 15:20:00,60.74,60.74,60.52,60.73,65800.0,49.0307,49.0307,48.8531,49.0226,65800.0
2007-01-26 15:25:00,60.72,60.89,60.66,60.8,64000.0,49.0145,49.1517,48.9661,49.0791,64000.0
2007-01-26 15:30:00,60.82,60.82,60.67,60.74,34100.0,49.0952,49.0952,48.9741,49.0307,34100.0
2007-01-26 15:35:00,60.75,60.95,60.75,60.9,42700.0,49.0387,49.2002,49.0387,49.1598,42700.0
2007-01-26 15:40:00,60.92,60.95,60.87,60.92,62400.0,49.176,49.2002,49.1356,49.176,62400.0
2007-01-26 15:45:00,60.91,60.93,60.82,60.88,39600.0,49.1679,49.184,49.0952,49.1437,39600.0
2007-01-26 15:50:00,60.9,60.91,60.8,60.89,75100.0,49.1598,49.1679,49.0791,49.1517,75100.0
2007-01-26 15:55:00,60.86,60.91,60.75,60.88,153900.0,49.1275,49.1679,49.0387,49.1437,153900.0
2007-01-29 09:30:00,60.82,60.92,60.72,60.92,43900.0,49.0952,49.176,49.0145,49.176,43900.0
2007-01-29 09:35:00,60.85,60.97,60.78,60.94,31000.0,49.1194,49.2163,49.0629,49.1921,31000.0
2007-01-29 09:40:00,60.94,61.16,60.93,61.08,50600.0,49.1921,49.3697,49.184,49.3051,50600.0
2007-01-29 09:45:00,61.08,61.31,61.04,61.27,48300.0,49.3051,49.4908,49.2728,49.4585,48300.0
2007-01-29 09:50:00,61.27,61.46,61.23,61.37,58200.0,49.4585,49.6119,49.4262,49.5392,58200.0
2007-01-29 09:55:00,61.38,61.75,61.33,61.68,86600.0,49.5473,49.8459,49.5069,49.7894,86600.0
2007-01-29 10:00:00,61.69,61.87,61.65,61.85,120200.0,49.7975,49.9428,49.7652,49.9267,120200.0
2007-01-29 10:05:00,61.84,61.85,61.62,61.65,86800.0,49.9186,49.9267,49.741,49.7652,86800.0
2007-01-29 10:10:00,61.65,61.67,61.5,61.57,75300.0,49.7652,49.7814,49.6441,49.7006,75300.0
2007-01-29 10:15:00,61.55,61.57,61.53,61.55,55600.0,49.6845,49.7006,49.6684,49.6845,55600.0
2007-01-29 10:20:00,61.55,61.59,61.5,61.54,39400.0,49.6845,49.7168,49.6441,49.6764,39400.0
2007-01-29 10:25:00,61.56,61.6,61.54,61.54,20100.0,49.6926,49.7249,49.6764,49.6764,20100.0
2007-01-29 10:30:00,61.56,61.56,61.51,61.56,33000.0,49.6926,49.6926,49.6522,49.6926,33000.0
2007-01-29 10:35:00,61.56,61.7,61.55,61.69,44100.0,49.6926,49.8056,49.6845,49.7975,44100.0
2007-01-29 10:40:00,61.69,61.75,61.61,61.67,35000.0,49.7975,49.8459,49.7329,49.7814,35000.0
2007-01-29 10:45:00,61.66,61.71,61.61,61.71,40600.0,49.7733,49.8137,49.7329,49.8137,40600.0
2007-01-29 10:50:00,61.67,61.7,61.55,61.57,58300.0,49.7814,49.8056,49.6845,49.7006,58300.0
2007-01-29 10:55:00,61.57,61.6,61.52,61.56,29800.0,49.7006,49.7249,49.6603,49.6926,29800.0
2007-01-29 11:00:00,61.54,61.62,61.53,61.6,36300.0,49.6764,49.741,49.6684,49.7249,36300.0
2007-01-29 11:05:00,61.6,61.75,61.59,61.72,43200.0,49.7249,49.8459,49.7168,49.8217,43200.0
2007-01-29 11:10:00,61.71,61.74,61.69,61.74,19300.0,49.8137,49.8379,49.7975,49.8379,19300.0
2007-01-29 11:15:00,61.74,61.97,61.74,61.91,80200.0,49.8379,50.0235,49.8379,49.9751,80200.0
2007-01-29 11:20:00,61.9,61.98,61.87,61.96,40400.0,49.967,50.0316,49.9428,50.0155,40400.0
2007-01-29 11:25:00,61.96,62.01,61.91,62.0,34100.0,50.0155,50.0558,49.9751,50.0478,34100.0
2007-01-29 11:30:00,61.99,62.01,61.89,61.97,45900.0,50.0397,50.0558,49.959,50.0235,45900.0
2007-01-29 11:35:00,61.98,62.05,61.95,61.96,34500.0,50.0316,50.0881,50.0074,50.0155,34500.0
2007-01-29 11:40:00,61.97,62.03,61.92,62.02,24100.0,50.0235,50.072,49.9832,50.0639,24100.0
2007-01-29 11:45:00,62.02,62.1,61.93,61.98,48900.0,50.0639,50.1285,49.9912,50.0316,48900.0
2007-01-29 11:50:00,61.97,62.01,61.91,61.96,29200.0,50.0235,50.0558,49.9751,50.0155,29200.0
2007-01-29 11:55:00,61.97,62.02,61.92,61.93,21100.0,50.0235,50.0639,49.9832,49.9912,21100.0
2007-01-29 12:00:00,61.93,61.94,61.84,61.94,32900.0,49.9912,49.9993,49.9186,49.9993,32900.0
2007-01-29 12:05:00,61.92,61.92,61.89,61.9,14300.0,49.9832,49.9832,49.959,49.967,14300.0
2007-01-29 12:10:00,61.9,61.92,61.89,61.91,28100.0,49.967,49.9832,49.959,49.9751,28100.0
2007-01-29 12:15:00,61.91,61.95,61.88,61.91,26900.0,49.9751,50.0074,49.9509,49.9751,26900.0
2007-01-29 12:20:00,61.9,61.91,61.88,61.9,24000.0,49.967,49.9751,49.9509,49.967,24000.0
2007-01-29 12:25:00,61.9,61.91,61.8,61.84,32500.0,49.967,49.9751,49.8863,49.9186,32500.0
2007-01-29 12:30:00,61.85,61.92,61.85,61.91,31600.0,49.9267,49.9832,49.9267,49.9751,31600.0
2007-01-29 12:35:00,61.9,61.92,61.89,61.9,18400.0,49.967,49.9832,49.959,49.967,18400.0
2007-01-29 12:40:00,61.91,61.91,61.89,61.91,25100.0,49.9751,49.9751,49.959,49.9751,25100.0
2007-01-29 12:45:00,61.91,61.97,61.89,61.97,43900.0,49.9751,50.0235,49.959,50.0235,43900.0
2007-01-29 12:50:00,61.97,62.09,61.96,62.07,42800.0,50.0235,50.1204,50.0155,50.1043,42800.0
2007-01-29 12:55:00,62.07,62.14,62.02,62.03,33400.0,50.1043,50.1608,50.0639,50.072,33400.0
2007-01-29 13:00:00,62.03,62.11,62.03,62.09,17800.0,50.072,50.1365,50.072,50.1204,17800.0
2007-01-29 13:05:00,62.07,62.17,62.02,62.03,32900.0,50.1043,50.185,50.0639,50.072,32900.0
2007-01-29 13:10:00,62.02,62.03,61.99,62.02,25900.0,50.0639,50.072,50.0397,50.0639,25900.0
2007-01-29 13:15:00,62.02,62.02,61.95,61.97,34900.0,50.0639,50.0639,50.0074,50.0235,34900.0
2007-01-29 13:20:00,61.97,61.97,61.88,61.91,45700.0,50.0235,50.0235,49.9509,49.9751,45700.0
2007-01-29 13:25:00,61.89,61.98,61.89,61.95,12600.0,49.959,50.0316,49.959,50.0074,12600.0
2007-01-29 13:30:00,61.94,62.01,61.91,62.01,30600.0,49.9993,50.0558,49.9751,50.0558,30600.0
2007-01-29 13:35:00,61.99,62.0,61.92,61.92,42400.0,50.0397,50.0478,49.9832,49.9832,42400.0
2007-01-29 13:40:00,61.92,61.94,61.89,61.9,24000.0,49.9832,49.9993,49.959,49.967,24000.0
2007-01-29 13:45:00,61.91,61.93,61.88,61.91,36100.0,49.9751,49.9912,49.9509,49.9751,36100.0
2007-01-29 13:50:00,61.91,61.91,61.68,61.72,37500.0,49.9751,49.9751,49.7894,49.8217,37500.0
2007-01-29 13:55:00,61.72,61.75,61.68,61.73,19200.0,49.8217,49.8459,49.7894,49.8298,19200.0
2007-01-29 14:00:00,61.72,61.79,61.7,61.77,46000.0,49.8217,49.8782,49.8056,49.8621,46000.0
2007-01-29 14:05:00,61.76,61.81,61.71,61.72,19300.0,49.854,49.8944,49.8137,49.8217,19300.0
2007-01-29 14:10:00,61.73,61.74,61.68,61.72,32100.0,49.8298,49.8379,49.7894,49.8217,32100.0
2007-01-29 14:15:00,61.71,61.79,61.69,61.75,44200.0,49.8137,49.8782,49.7975,49.8459,44200.0
2007-01-29 14:20:00,61.74,61.81,61.72,61.72,21400.0,49.8379,49.8944,49.8217,49.8217,21400.0
2007-01-29 14:25:00,61.72,61.76,61.69,61.71,114200.0,49.8217,49.854,49.7975,49.8137,114200.0
2007-01-29 14:30:00,61.72,61.75,61.71,61.73,12900.0,49.8217,49.8459,49.8137,49.8298,12900.0
2007-01-29 14:35:00,61.72,61.74,61.69,61.69,27100.0,49.8217,49.8379,49.7975,49.7975,27100.0
2007-01-29 14:40:00,61.7,61.73,61.69,61.72,46400.0,49.8056,49.8298,49.7975,49.8217,46400.0
2007-01-29 14:45:00,61.71,61.74,61.69,61.69,26500.0,49.8137,49.8379,49.7975,49.7975,26500.0
2007-01-29 14:50:00,61.7,61.72,61.66,61.66,55000.0,49.8056,49.8217,49.7733,49.7733,55000.0
2007-01-29 14:55:00,61.66,61.69,61.65,61.68,27700.0,49.7733,49.7975,49.7652,49.7894,27700.0
2007-01-29 15:00:00,61.68,61.72,61.67,61.68,41500.0,49.7894,49.8217,49.7814,49.7894,41500.0
2007-01-29 15:05:00,61.69,61.72,61.64,61.7,68200.0,49.7975,49.8217,49.7572,49.8056,68200.0
2007-01-29 15:10:00,61.69,61.71,61.66,61.69,17100.0,49.7975,49.8137,49.7733,49.7975,17100.0
2007-01-29 15:15:00,61.68,61.73,61.64,61.72,27600.0,49.7894,49.8298,49.7572,49.8217,27600.0
2007-01-29 15:20:00,61.72,61.73,61.68,61.7,25000.0,49.8217,49.8298,49.7894,49.8056,25000.0
2007-01-29 15:25:00,61.7,61.81,61.69,61.76,44400.0,49.8056,49.8944,49.7975,49.854,44400.0
2007-01-29 15:30:00,61.76,61.77,61.7,61.75,23800.0,49.854,49.8621,49.8056,49.8459,23800.0
2007-01-29 15:35:00,61.75,61.82,61.7,61.81,47800.0,49.8459,49.9025,49.8056,49.8944,47800.0
2007-01-29 15:40:00,61.81,61.94,61.81,61.89,51000.0,49.8944,49.9993,49.8944,49.959,51000.0
2007-01-29 15:45:00,61.89,61.92,61.83,61.85,63500.0,49.959,49.9832,49.9105,49.9267,63500.0
2007-01-29 15:50:00,61.84,61.85,61.78,61.79,63900.0,49.9186,49.9267,49.8702,49.8782,63900.0
2007-01-29 15:55:00,61.79,61.84,61.76,61.8,111500.0,49.8782,49.9186,49.854,49.8863,111500.0
2007-01-30 09:30:00,61.01,62.01,61.0,61.75,3000.0,49.2486,50.0558,49.2405,49.8459,3000.0
2007-01-30 09:35:00,61.75,61.87,61.31,61.79,119900.0,49.8459,49.9428,49.4908,49.8782,119900.0
2007-01-30 09:40:00,61.78,61.89,61.73,61.84,21800.0,49.8702,49.959,49.8298,49.9186,21800.0
2007-01-30 09:45:00,61.85,62.0,61.72,61.82,33800.0,49.9267,50.0478,49.8217,49.9025,33800.0
2007-01-30 09:50:00,61.81,61.88,61.61,61.85,26400.0,49.8944,49.9509,49.7329,49.9267,26400.0
2007-01-30 09:55:00,61.83,62.16,61.68,62.1,36600.0,49.9105,50.1769,49.7894,50.1285,36600.0
2007-01-30 10:00:00,62.1,62.3,61.96,62.17,39300.0,50.1285,50.2899,50.0155,50.185,39300.0
2007-01-30 10:05:00,62.16,62.25,62.06,62.08,19400.0,50.1769,50.2496,50.0962,50.1123,19400.0
2007-01-30 10:10:00,62.08,62.08,61.95,61.98,42900.0,50.1123,50.1123,50.0074,50.0316,42900.0
2007-01-30 10:15:00,62.0,62.07,61.96,62.02,19900.0,50.0478,50.1043,50.0155,50.0639,19900.0
2007-01-30 10:20:00,62.02,62.13,61.98,62.0,37100.0,50.0639,50.1527,50.0316,50.0478,37100.0
2007-01-30 10:25:00,62.01,62.04,61.96,61.96,32200.0,50.0558,50.08,50.0155,50.0155,32200.0
2007-01-30 10:30:00,61.97,62.06,61.78,61.78,76100.0,50.0235,50.0962,49.8702,49.8702,76100.0
2007-01-30 10:35:00,61.78,61.91,61.69,61.8,47500.0,49.8702,49.9751,49.7975,49.8863,47500.0
2007-01-30 10:40:00,61.8,61.92,61.75,61.9,41800.0,49.8863,49.9832,49.8459,49.967,41800.0
2007-01-30 10:45:00,61.91,61.98,61.87,61.94,27500.0,49.9751,50.0316,49.9428,49.9993,27500.0
2007-01-30 10:50:00,61.94,61.96,61.88,61.93,16300.0,49.9993,50.0155,49.9509,49.9912,16300.0
2007-01-30 10:55:00,61.9,61.98,61.85,61.94,37500.0,49.967,50.0316,49.9267,49.9993,37500.0
2007-01-30 11:00:00,61.96,61.96,61.83,61.88,48700.0,50.0155,50.0155,49.9105,49.9509,48700.0
2007-01-30 11:05:00,61.88,61.91,61.87,61.91,19300.0,49.9509,49.9751,49.9428,49.9751,19300.0
2007-01-30 11:10:00,61.91,61.95,61.87,61.9,45800.0,49.9751,50.0074,49.9428,49.967,45800.0
2007-01-30 11:15:00,61.9,61.9,61.78,61.8,64200.0,49.967,49.967,49.8702,49.8863,64200.0
2007-01-30 11:20:00,61.85,61.95,61.8,61.88,44200.0,49.9267,50.0074,49.8863,49.9509,44200.0
2007-01-30 11:25:00,61.87,61.87,61.68,61.71,17400.0,49.9428,49.9428,49.7894,49.8137,17400.0
2007-01-30 11:30:00,61.72,61.75,61.64,61.64,32600.0,49.8217,49.8459,49.7572,49.7572,32600.0
2007-01-30 11:35:00,61.65,61.69,61.61,61.61,45200.0,49.7652,49.7975,49.7329,49.7329,45200.0
2007-01-30 11:40:00,61.61,61.63,61.55,61.61,33400.0,49.7329,49.7491,49.6845,49.7329,33400.0
2007-01-30 11:45:00,61.63,61.7,61.59,61.7,28000.0,49.7491,49.8056,49.7168,49.8056,28000.0
2007-01-30 11:50:00,61.68,61.72,61.58,61.58,31200.0,49.7894,49.8217,49.7087,49.7087,31200.0
2007-01-30 11:55:00,61.58,61.59,61.44,61.46,38600.0,49.7087,49.7168,49.5957,49.6119,38600.0
2007-01-30 12:00:00,61.48,61.52,61.3,61.47,32200.0,49.628,49.6603,49.4827,49.6199,32200.0
2007-01-30 12:05:00,61.47,61.51,61.46,61.48,13800.0,49.6199,49.6522,49.6119,49.628,13800.0
2007-01-30 12:10:00,61.47,61.51,61.39,61.46,14600.0,49.6199,49.6522,49.5553,49.6119,14600.0
2007-01-30 12:15:00,61.46,61.46,61.32,61.32,25000.0,49.6119,49.6119,49.4988,49.4988,25000.0
2007-01-30 12:20:00,61.33,61.34,61.17,61.19,43600.0,49.5069,49.515,49.3778,49.3939,43600.0
2007-01-30 12:25:00,61.19,61.34,61.18,61.28,45800.0,49.3939,49.515,49.3858,49.4666,45800.0
2007-01-30 12:30:00,61.28,61.4,61.24,61.37,21300.0,49.4666,49.5634,49.4343,49.5392,21300.0
2007-01-30 12:35:00,61.38,61.46,61.37,61.42,11400.0,49.5473,49.6119,49.5392,49.5796,11400.0
2007-01-30 12:40:00,61.4,61.47,61.4,61.46,7600.0,49.5634,49.6199,49.5634,49.6119,7600.0
2007-01-30 12:45:00,61.45,61.45,61.41,61.42,11400.0,49.6038,49.6038,49.5715,49.5796,11400.0
2007-01-30 12:50:00,61.44,61.51,61.43,61.48,18300.0,49.5957,49.6522,49.5876,49.628,18300.0
2007-01-30 12:55:00,61.49,61.51,61.46,61.48,12900.0,49.6361,49.6522,49.6119,49.628,12900.0
2007-01-30 13:00:00,61.49,61.51,61.47,61.47,19000.0,49.6361,49.6522,49.6199,49.6199,19000.0
2007-01-30 13:05:00,61.47,61.48,61.45,61.46,16100.0,49.6199,49.628,49.6038,49.6119,16100.0
2007-01-30 13:10:00,61.46,61.49,61.45,61.45,8800.0,49.6119,49.6361,49.6038,49.6038,8800.0
2007-01-30 13:15:00,61.46,61.48,61.44,61.48,15000.0,49.6119,49.628,49.5957,49.628,15000.0
2007-01-30 13:20:00,61.49,61.56,61.48,61.55,32200.0,49.6361,49.6926,49.628,49.6845,32200.0
2007-01-30 13:25:00,61.56,61.58,61.54,61.56,10500.0,49.6926,49.7087,49.6764,49.6926,10500.0
2007-01-30 13:30:00,61.57,61.6,61.56,61.58,10500.0,49.7006,49.7249,49.6926,49.7087,10500.0
2007-01-30 13:35:00,61.59,61.62,61.56,61.61,10200.0,49.7168,49.741,49.6926,49.7329,10200.0
2007-01-30 13:40:00,61.61,61.67,61.56,61.58,14800.0,49.7329,49.7814,49.6926,49.7087,14800.0
2007-01-30 13:45:00,61.57,61.7,61.57,61.67,11100.0,49.7006,49.8056,49.7006,49.7814,11100.0
2007-01-30 13:50:00,61.65,61.76,61.65,61.75,17200.0,49.7652,49.854,49.7652,49.8459,17200.0
2007-01-30 13:55:00,61.75,61.86,61.74,61.86,23800.0,49.8459,49.9347,49.8379,49.9347,23800.0
2007-01-30 14:00:00,61.86,61.89,61.82,61.89,17100.0,49.9347,49.959,49.9025,49.959,17100.0
2007-01-30 14:05:00,61.89,61.9,61.75,61.76,24400.0,49.959,49.967,49.8459,49.854,24400.0
2007-01-30 14:10:00,61.77,61.81,61.76,61.81,8400.0,49.8621,49.8944,49.854,49.8944,8400.0
2007-01-30 14:15:00,61.8,61.81,61.77,61.77,6700.0,49.8863,49.8944,49.8621,49.8621,6700.0
2007-01-30 14:20:00,61.77,61.77,61.67,61.68,13500.0,49.8621,49.8621,49.7814,49.7894,13500.0
2007-01-30 14:25:00,61.68,61.71,61.64,61.69,12600.0,49.7894,49.8137,49.7572,49.7975,12600.0
2007-01-30 14:30:00,61.7,61.74,61.65,61.72,12500.0,49.8056,49.8379,49.7652,49.8217,12500.0
2007-01-30 14:35:00,61.73,61.73,61.66,61.69,10500.0,49.8298,49.8298,49.7733,49.7975,10500.0
2007-01-30 14:40:00,61.7,61.71,61.66,61.68,11300.0,49.8056,49.8137,49.7733,49.7894,11300.0
2007-01-30 14:45:00,61.68,61.71,61.66,61.7,6600.0,49.7894,49.8137,49.7733,49.8056,6600.0
2007-01-30 14:50:00,61.7,61.75,61.64,61.75,14700.0,49.8056,49.8459,49.7572,49.8459,14700.0
2007-01-30 14:55:00,61.75,61.79,61.73,61.77,7900.0,49.8459,49.8782,49.8298,49.8621,7900.0
2007-01-30 15:00:00,61.78,61.78,61.71,61.74,17600.0,49.8702,49.8702,49.8137,49.8379,17600.0
2007-01-30 15:05:00,61.75,61.75,61.68,61.69,17000.0,49.8459,49.8459,49.7894,49.7975,17000.0
2007-01-30 15:10:00,61.69,61.72,61.67,61.67,12900.0,49.7975,49.8217,49.7814,49.7814,12900.0
2007-01-30 15:15:00,61.68,61.73,61.67,61.72,12100.0,49.7894,49.8298,49.7814,49.8217,12100.0
2007-01-30 15:20:00,61.73,61.88,61.7,61.74,43500.0,49.8298,49.9509,49.8056,49.8379,43500.0
2007-01-30 15:25:00,61.75,61.76,61.69,61.73,21200.0,49.8459,49.854,49.7975,49.8298,21200.0
2007-01-30 15:30:00,61.7,61.82,61.69,61.78,31600.0,49.8056,49.9025,49.7975,49.8702,31600.0
2007-01-30 15:35:00,61.79,61.82,61.74,61.8,14500.0,49.8782,49.9025,49.8379,49.8863,14500.0
2007-01-30 15:40:00,61.8,61.81,61.75,61.76,15800.0,49.8863,49.8944,49.8459,49.854,15800.0
2007-01-30 15:45:00,61.76,61.8,61.75,61.79,22500.0,49.854,49.8863,49.8459,49.8782,22500.0
2007-01-30 15:50:00,61.79,61.87,61.77,61.86,30100.0,49.8782,49.9428,49.8621,49.9347,30100.0
2007-01-30 15:55:00,61.87,61.88,61.76,61.85,34700.0,49.9428,49.9509,49.854,49.9267,34700.0
2007-01-31 09:35:00,61.95,61.95,61.73,61.74,37500.0,50.0074,50.0074,49.8298,49.8379,37500.0
2007-01-31 09:40:00,61.75,61.8,61.65,61.69,13600.0,49.8459,49.8863,49.7652,49.7975,13600.0
2007-01-31 09:45:00,61.7,61.75,61.59,61.67,26300.0,49.8056,49.8459,49.7168,49.7814,26300.0
2007-01-31 09:50:00,61.67,61.68,61.62,61.66,20500.0,49.7814,49.7894,49.741,49.7733,20500.0
2007-01-31 09:55:00,61.66,61.73,61.62,61.64,17400.0,49.7733,49.8298,49.741,49.7572,17400.0
2007-01-31 10:00:00,61.62,61.63,61.34,61.39,49100.0,49.741,49.7491,49.515,49.5553,49100.0
2007-01-31 10:05:00,61.41,61.56,61.4,61.56,16900.0,49.5715,49.6926,49.5634,49.6926,16900.0
2007-01-31 10:10:00,61.56,61.64,61.55,61.63,14500.0,49.6926,49.7572,49.6845,49.7491,14500.0
2007-01-31 10:15:00,61.63,61.87,61.63,61.84,16100.0,49.7491,49.9428,49.7491,49.9186,16100.0
2007-01-31 10:20:00,61.83,61.9,61.81,61.9,15000.0,49.9105,49.967,49.8944,49.967,15000.0
2007-01-31 10:25:00,61.9,62.0,61.9,62.0,17800.0,49.967,50.0478,49.967,50.0478,17800.0
2007-01-31 10:30:00,61.99,62.05,61.97,62.03,46900.0,50.0397,50.0881,50.0235,50.072,46900.0
2007-01-31 10:35:00,62.04,62.06,61.95,61.95,16700.0,50.08,50.0962,50.0074,50.0074,16700.0
2007-01-31 10:40:00,61.95,61.95,61.83,61.83,25600.0,50.0074,50.0074,49.9105,49.9105,25600.0
2007-01-31 10:45:00,61.83,61.83,61.8,61.8,9100.0,49.9105,49.9105,49.8863,49.8863,9100.0
2007-01-31 10:50:00,61.81,61.81,61.66,61.7,17800.0,49.8944,49.8944,49.7733,49.8056,17800.0
2007-01-31 10:55:00,61.7,61.74,61.66,61.67,17300.0,49.8056,49.8379,49.7733,49.7814,17300.0
2007-01-31 11:00:00,61.67,61.72,61.64,61.67,15900.0,49.7814,49.8217,49.7572,49.7814,15900.0
2007-01-31 11:05:00,61.7,61.7,61.63,61.65,9000.0,49.8056,49.8056,49.7491,49.7652,9000.0
2007-01-31 11:10:00,61.63,61.65,61.6,61.61,17300.0,49.7491,49.7652,49.7249,49.7329,17300.0
2007-01-31 11:15:00,61.61,61.63,61.6,61.6,10900.0,49.7329,49.7491,49.7249,49.7249,10900.0
2007-01-31 11:20:00,61.6,61.62,61.57,61.61,10400.0,49.7249,49.741,49.7006,49.7329,10400.0
2007-01-31 11:25:00,61.61,61.66,61.61,61.61,44300.0,49.7329,49.7733,49.7329,49.7329,44300.0
2007-01-31 11:30:00,61.63,61.65,61.61,61.64,17300.0,49.7491,49.7652,49.7329,49.7572,17300.0
2007-01-31 11:35:00,61.64,61.68,61.57,61.6,28300.0,49.7572,49.7894,49.7006,49.7249,28300.0
2007-01-31 11:40:00,61.61,61.63,61.59,61.59,7800.0,49.7329,49.7491,49.7168,49.7168,7800.0
2007-01-31 11:45:00,61.58,61.76,61.58,61.73,35600.0,49.7087,49.854,49.7087,49.8298,35600.0
2007-01-31 11:50:00,61.72,61.81,61.72,61.76,14200.0,49.8217,49.8944,49.8217,49.854,14200.0
2007-01-31 11:55:00,61.76,61.81,61.73,61.76,12900.0,49.854,49.8944,49.8298,49.854,12900.0
2007-01-31 12:00:00,61.75,61.8,61.7,61.7,21000.0,49.8459,49.8863,49.8056,49.8056,21000.0
2007-01-31 12:05:00,61.7,61.85,61.7,61.85,16600.0,49.8056,49.9267,49.8056,49.9267,16600.0
2007-01-31 12:10:00,61.83,61.85,61.75,61.79,15400.0,49.9105,49.9267,49.8459,49.8782,15400.0
2007-01-31 12:15:00,61.79,61.83,61.77,61.83,9400.0,49.8782,49.9105,49.8621,49.9105,9400.0
2007-01-31 12:20:00,61.82,61.84,61.77,61.81,7000.0,49.9025,49.9186,49.8621,49.8944,7000.0
2007-01-31 12:25:00,61.83,61.85,61.8,61.83,11300.0,49.9105,49.9267,49.8863,49.9105,11300.0
2007-01-31 12:30:00,61.82,61.85,61.82,61.84,7800.0,49.9025,49.9267,49.9025,49.9186,7800.0
2007-01-31 12:35:00,61.83,61.85,61.82,61.85,8400.0,49.9105,49.9267,49.9025,49.9267,8400.0
2007-01-31 12:40:00,61.84,61.86,61.84,61.84,13300.0,49.9186,49.9347,49.9186,49.9186,13300.0
2007-01-31 12:45:00,61.83,61.87,61.83,61.85,7100.0,49.9105,49.9428,49.9105,49.9267,7100.0
2007-01-31 12:50:00,61.87,61.87,61.83,61.86,9300.0,49.9428,49.9428,49.9105,49.9347,9300.0
2007-01-31 12:55:00,61.86,61.97,61.86,61.96,13700.0,49.9347,50.0235,49.9347,50.0155,13700.0
2007-01-31 13:00:00,61.95,62.0,61.94,61.98,11900.0,50.0074,50.0478,49.9993,50.0316,11900.0
2007-01-31 13:05:00,61.99,61.99,61.93,61.94,4900.0,50.0397,50.0397,49.9912,49.9993,4900.0
2007-01-31 13:10:00,61.95,61.95,61.92,61.92,4300.0,50.0074,50.0074,49.9832,49.9832,4300.0
2007-01-31 13:15:00,61.91,61.93,61.86,61.91,10100.0,49.9751,49.9912,49.9347,49.9751,10100.0
2007-01-31 13:20:00,61.88,61.91,61.87,61.87,3800.0,49.9509,49.9751,49.9428,49.9428,3800.0
2007-01-31 13:25:00,61.88,61.89,61.86,61.87,8400.0,49.9509,49.959,49.9347,49.9428,8400.0
2007-01-31 13:30:00,61.86,61.88,61.85,61.87,3900.0,49.9347,49.9509,49.9267,49.9428,3900.0
2007-01-31 13:35:00,61.86,61.92,61.86,61.92,6600.0,49.9347,49.9832,49.9347,49.9832,6600.0
2007-01-31 13:40:00,61.91,61.91,61.79,61.8,56000.0,49.9751,49.9751,49.8782,49.8863,56000.0
2007-01-31 13:45:00,61.79,61.89,61.79,61.88,22600.0,49.8782,49.959,49.8782,49.9509,22600.0
2007-01-31 13:50:00,61.88,61.92,61.86,61.89,6700.0,49.9509,49.9832,49.9347,49.959,6700.0
2007-01-31 13:55:00,61.89,61.93,61.89,61.92,6500.0,49.959,49.9912,49.959,49.9832,6500.0
2007-01-31 14:00:00,61.94,61.94,61.9,61.9,7000.0,49.9993,49.9993,49.967,49.967,7000.0
2007-01-31 14:05:00,61.9,62.0,61.9,61.94,23000.0,49.967,50.0478,49.967,49.9993,23000.0
2007-01-31 14:10:00,61.94,61.97,61.9,61.95,26600.0,49.9993,50.0235,49.967,50.0074,26600.0
2007-01-31 14:15:00,61.96,62.24,61.96,62.23,35700.0,50.0155,50.2415,50.0155,50.2334,35700.0
2007-01-31 14:20:00,62.24,62.28,62.15,62.21,29700.0,50.2415,50.2738,50.1688,50.2173,29700.0
2007-01-31 14:25:00,62.2,62.22,62.12,62.13,19200.0,50.2092,50.2253,50.1446,50.1527,19200.0
2007-01-31 14:30:00,62.15,62.29,62.13,62.28,36900.0,50.1688,50.2818,50.1527,50.2738,36900.0
2007-01-31 14:35:00,62.28,62.37,62.26,62.26,36100.0,50.2738,50.3464,50.2576,50.2576,36100.0
2007-01-31 14:40:00,62.26,62.27,62.22,62.23,17900.0,50.2576,50.2657,50.2253,50.2334,17900.0
2007-01-31 14:45:00,62.23,62.27,62.19,62.21,16400.0,50.2334,50.2657,50.2011,50.2173,16400.0
2007-01-31 14:50:00,62.22,62.23,62.13,62.16,13600.0,50.2253,50.2334,50.1527,50.1769,13600.0
2007-01-31 14:55:00,62.16,62.22,62.16,62.19,14800.0,50.1769,50.2253,50.1769,50.2011,14800.0
2007-01-31 15:00:00,62.19,62.24,62.1,62.13,22800.0,50.2011,50.2415,50.1285,50.1527,22800.0
2007-01-31 15:05:00,62.13,62.24,62.1,62.22,19800.0,50.1527,50.2415,50.1285,50.2253,19800.0
2007-01-31 15:10:00,62.22,62.23,62.18,62.2,15600.0,50.2253,50.2334,50.1931,50.2092,15600.0
2007-01-31 15:15:00,62.19,62.19,62.15,62.16,11100.0,50.2011,50.2011,50.1688,50.1769,11100.0
2007-01-31 15:20:00,62.15,62.16,62.06,62.07,43000.0,50.1688,50.1769,50.0962,50.1043,43000.0
2007-01-31 15:25:00,62.08,62.14,62.04,62.06,30500.0,50.1123,50.1608,50.08,50.0962,30500.0
2007-01-31 15:30:00,62.05,62.09,62.0,62.01,44800.0,50.0881,50.1204,50.0478,50.0558,44800.0
2007-01-31 15:35:00,62.03,62.04,62.0,62.02,13000.0,50.072,50.08,50.0478,50.0639,13000.0
2007-01-31 15:40:00,62.02,62.02,61.98,62.0,19700.0,50.0639,50.0639,50.0316,50.0478,19700.0
2007-01-31 15:45:00,62.0,62.0,61.96,61.96,25800.0,50.0478,50.0478,50.0155,50.0155,25800.0
2007-01-31 15:50:00,61.96,62.0,61.96,62.0,40700.0,50.0155,50.0478,50.0155,50.0478,40700.0
2007-01-31 15:55:00,62.0,62.01,61.95,61.95,48600.0,50.0478,50.0558,50.0074,50.0074,48600.0
2007-02-01 09:30:00,63.5,63.5,61.84,62.25,3200.0,51.2586,51.2586,49.9186,50.2496,3200.0
2007-02-01 09:35:00,62.92,62.92,62.27,62.42,126100.0,50.7904,50.7904,50.2657,50.3868,126100.0
2007-02-01 09:40:00,62.32,62.69,62.3,62.67,29900.0,50.3061,50.6047,50.2899,50.5886,29900.0
2007-02-01 09:45:00,62.66,62.69,62.49,62.49,22000.0,50.5805,50.6047,50.4433,50.4433,22000.0
2007-02-01 09:50:00,62.49,62.56,62.42,62.53,23500.0,50.4433,50.4998,50.3868,50.4756,23500.0
2007-02-01 09:55:00,62.51,62.55,62.31,62.39,32000.0,50.4594,50.4917,50.298,50.3626,32000.0
2007-02-01 10:00:00,62.39,62.56,62.36,62.49,39200.0,50.3626,50.4998,50.3384,50.4433,39200.0
2007-02-01 10:05:00,62.5,62.52,62.29,62.29,23400.0,50.4514,50.4675,50.2818,50.2818,23400.0
2007-02-01 10:10:00,62.3,62.31,62.11,62.11,31000.0,50.2899,50.298,50.1365,50.1365,31000.0
2007-02-01 10:15:00,62.11,62.23,62.09,62.16,24500.0,50.1365,50.2334,50.1204,50.1769,24500.0
2007-02-01 10:20:00,62.15,62.2,62.13,62.13,18400.0,50.1688,50.2092,50.1527,50.1527,18400.0
2007-02-01 10:25:00,62.16,62.22,62.1,62.15,20600.0,50.1769,50.2253,50.1285,50.1688,20600.0
2007-02-01 10:30:00,62.13,62.21,62.11,62.21,18400.0,50.1527,50.2173,50.1365,50.2173,18400.0
2007-02-01 10:35:00,62.22,62.24,62.12,62.19,15000.0,50.2253,50.2415,50.1446,50.2011,15000.0
2007-02-01 10:40:00,62.19,62.22,62.15,62.21,24600.0,50.2011,50.2253,50.1688,50.2173,24600.0
2007-02-01 10:45:00,62.22,62.27,62.22,62.26,10600.0,50.2253,50.2657,50.2253,50.2576,10600.0
2007-02-01 10:50:00,62.24,62.24,62.14,62.16,16200.0,50.2415,50.2415,50.1608,50.1769,16200.0
2007-02-01 10:55:00,62.16,62.17,62.11,62.14,16100.0,50.1769,50.185,50.1365,50.1608,16100.0
2007-02-01 11:00:00,62.15,62.16,62.1,62.13,14200.0,50.1688,50.1769,50.1285,50.1527,14200.0
2007-02-01 11:05:00,62.14,62.15,62.06,62.11,14500.0,50.1608,50.1688,50.0962,50.1365,14500.0
2007-02-01 11:10:00,62.13,62.2,62.12,62.2,9200.0,50.1527,50.2092,50.1446,50.2092,9200.0
2007-02-01 11:15:00,62.2,62.23,62.16,62.19,11900.0,50.2092,50.2334,50.1769,50.2011,11900.0
2007-02-01 11:20:00,62.19,62.24,62.15,62.18,11100.0,50.2011,50.2415,50.1688,50.1931,11100.0
2007-02-01 11:25:00,62.17,62.25,62.17,62.24,6000.0,50.185,50.2496,50.185,50.2415,6000.0
2007-02-01 11:30:00,62.24,62.27,62.19,62.26,14500.0,50.2415,50.2657,50.2011,50.2576,14500.0
2007-02-01 11:35:00,62.26,62.28,62.21,62.23,16200.0,50.2576,50.2738,50.2173,50.2334,16200.0
2007-02-01 11:40:00,62.24,62.33,62.24,62.29,20500.0,50.2415,50.3141,50.2415,50.2818,20500.0
2007-02-01 11:45:00,62.28,62.31,62.2,62.29,20300.0,50.2738,50.298,50.2092,50.2818,20300.0
2007-02-01 11:50:00,62.3,62.41,62.28,62.4,24500.0,50.2899,50.3787,50.2738,50.3706,24500.0
2007-02-01 11:55:00,62.4,62.49,62.4,62.45,14100.0,50.3706,50.4433,50.3706,50.411,14100.0
2007-02-01 12:00:00,62.44,62.44,62.4,62.4,12100.0,50.4029,50.4029,50.3706,50.3706,12100.0
2007-02-01 12:05:00,62.4,62.45,62.38,62.45,16000.0,50.3706,50.411,50.3545,50.411,16000.0
2007-02-01 12:10:00,62.44,62.47,62.43,62.46,5100.0,50.4029,50.4271,50.3949,50.4191,5100.0
2007-02-01 12:15:00,62.47,62.53,62.47,62.5,75600.0,50.4271,50.4756,50.4271,50.4514,75600.0
2007-02-01 12:20:00,62.52,62.6,62.51,62.55,14200.0,50.4675,50.5321,50.4594,50.4917,14200.0
2007-02-01 12:25:00,62.56,62.59,62.56,62.59,8600.0,50.4998,50.524,50.4998,50.524,8600.0
2007-02-01 12:30:00,62.58,62.58,62.5,62.51,13400.0,50.5159,50.5159,50.4514,50.4594,13400.0
2007-02-01 12:35:00,62.52,62.55,62.5,62.53,18200.0,50.4675,50.4917,50.4514,50.4756,18200.0
2007-02-01 12:40:00,62.52,62.54,62.43,62.53,34800.0,50.4675,50.4837,50.3949,50.4756,34800.0
2007-02-01 12:45:00,62.51,62.56,62.4,62.56,35900.0,50.4594,50.4998,50.3706,50.4998,35900.0
2007-02-01 12:50:00,62.57,62.57,62.47,62.5,10300.0,50.5079,50.5079,50.4271,50.4514,10300.0
2007-02-01 12:55:00,62.5,62.56,62.5,62.55,8300.0,50.4514,50.4998,50.4514,50.4917,8300.0
2007-02-01 13:00:00,62.56,62.6,62.51,62.6,19800.0,50.4998,50.5321,50.4594,50.5321,19800.0
2007-02-01 13:05:00,62.6,62.75,62.6,62.72,51300.0,50.5321,50.6532,50.5321,50.629,51300.0
2007-02-01 13:10:00,62.72,62.73,62.67,62.72,15100.0,50.629,50.637,50.5886,50.629,15100.0
2007-02-01 13:15:00,62.71,62.72,62.68,62.71,9800.0,50.6209,50.629,50.5967,50.6209,9800.0
2007-02-01 13:20:00,62.71,62.72,62.62,62.65,11100.0,50.6209,50.629,50.5482,50.5724,11100.0
2007-02-01 13:25:00,62.65,62.69,62.52,62.69,24000.0,50.5724,50.6047,50.4675,50.6047,24000.0
2007-02-01 13:30:00,62.69,62.69,62.55,62.66,17000.0,50.6047,50.6047,50.4917,50.5805,17000.0
2007-02-01 13:35:00,62.67,62.67,62.61,62.66,4900.0,50.5886,50.5886,50.5402,50.5805,4900.0
2007-02-01 13:40:00,62.67,62.72,62.65,62.67,7300.0,50.5886,50.629,50.5724,50.5886,7300.0
2007-02-01 13:45:00,62.67,62.71,62.66,62.66,7500.0,50.5886,50.6209,50.5805,50.5805,7500.0
2007-02-01 13:50:00,62.67,62.67,62.55,62.55,14500.0,50.5886,50.5886,50.4917,50.4917,14500.0
2007-02-01 13:55:00,62.56,62.56,62.5,62.53,8900.0,50.4998,50.4998,50.4514,50.4756,8900.0
2007-02-01 14:00:00,62.54,62.55,62.51,62.53,6100.0,50.4837,50.4917,50.4594,50.4756,6100.0
2007-02-01 14:05:00,62.52,62.57,62.52,62.54,8400.0,50.4675,50.5079,50.4675,50.4837,8400.0
2007-02-01 14:10:00,62.52,62.58,62.44,62.46,13800.0,50.4675,50.5159,50.4029,50.4191,13800.0
2007-02-01 14:15:00,62.47,62.53,62.46,62.49,14000.0,50.4271,50.4756,50.4191,50.4433,14000.0
2007-02-01 14:20:00,62.49,62.5,62.41,62.48,18000.0,50.4433,50.4514,50.3787,50.4352,18000.0
2007-02-01 14:25:00,62.47,62.54,62.47,62.53,15000.0,50.4271,50.4837,50.4271,50.4756,15000.0
2007-02-01 14:30:00,62.53,62.57,62.51,62.52,7800.0,50.4756,50.5079,50.4594,50.4675,7800.0
2007-02-01 14:35:00,62.51,62.54,62.51,62.52,9700.0,50.4594,50.4837,50.4594,50.4675,9700.0
2007-02-01 14:40:00,62.52,62.53,62.5,62.5,12600.0,50.4675,50.4756,50.4514,50.4514,12600.0
2007-02-01 14:45:00,62.5,62.52,62.48,62.48,21100.0,50.4514,50.4675,50.4352,50.4352,21100.0
2007-02-01 14:50:00,62.48,62.56,62.47,62.52,14200.0,50.4352,50.4998,50.4271,50.4675,14200.0
2007-02-01 14:55:00,62.54,62.55,62.5,62.55,13200.0,50.4837,50.4917,50.4514,50.4917,13200.0
2007-02-01 15:00:00,62.56,62.62,62.55,62.56,17700.0,50.4998,50.5482,50.4917,50.4998,17700.0
2007-02-01 15:05:00,62.58,62.63,62.57,62.61,14600.0,50.5159,50.5563,50.5079,50.5402,14600.0
2007-02-01 15:10:00,62.61,62.66,62.6,62.62,11600.0,50.5402,50.5805,50.5321,50.5482,11600.0
2007-02-01 15:15:00,62.64,62.65,62.5,62.51,23800.0,50.5644,50.5724,50.4514,50.4594,23800.0
2007-02-01 15:20:00,62.5,62.59,62.44,62.48,27700.0,50.4514,50.524,50.4029,50.4352,27700.0
2007-02-01 15:25:00,62.48,62.55,62.48,62.5,44400.0,50.4352,50.4917,50.4352,50.4514,44400.0
2007-02-01 15:30:00,62.5,62.51,62.44,62.51,28900.0,50.4514,50.4594,50.4029,50.4594,28900.0
2007-02-01 15:35:00,62.51,62.51,62.49,62.5,18300.0,50.4594,50.4594,50.4433,50.4514,18300.0
2007-02-01 15:40:00,62.48,62.5,62.45,62.49,35700.0,50.4352,50.4514,50.411,50.4433,35700.0
2007-02-01 15:45:00,62.5,62.5,62.47,62.48,29500.0,50.4514,50.4514,50.4271,50.4352,29500.0
2007-02-01 15:50:00,62.48,62.51,62.45,62.48,52300.0,50.4352,50.4594,50.411,50.4352,52300.0
2007-02-01 15:55:00,62.47,62.49,62.39,62.4,76300.0,50.4271,50.4433,50.3626,50.3706,76300.0
2007-02-02 09:30:00,62.66,62.87,62.19,62.39,44900.0,50.5805,50.75,50.2011,50.3626,44900.0
2007-02-02 09:35:00,62.32,62.5,62.17,62.48,28800.0,50.3061,50.4514,50.185,50.4352,28800.0
2007-02-02 09:40:00,62.5,62.52,62.35,62.48,23300.0,50.4514,50.4675,50.3303,50.4352,23300.0
2007-02-02 09:45:00,62.48,62.54,62.4,62.54,19100.0,50.4352,50.4837,50.3706,50.4837,19100.0
2007-02-02 09:50:00,62.58,62.58,62.16,62.32,50100.0,50.5159,50.5159,50.1769,50.3061,50100.0
2007-02-02 09:55:00,62.32,62.34,62.18,62.33,29800.0,50.3061,50.3222,50.1931,50.3141,29800.0
2007-02-02 10:00:00,62.3,62.57,62.29,62.57,23000.0,50.2899,50.5079,50.2818,50.5079,23000.0
2007-02-02 10:05:00,62.57,62.59,62.54,62.56,8800.0,50.5079,50.524,50.4837,50.4998,8800.0
2007-02-02 10:10:00,62.55,62.7,62.55,62.69,12500.0,50.4917,50.6128,50.4917,50.6047,12500.0
2007-02-02 10:15:00,62.69,62.74,62.69,62.72,7400.0,50.6047,50.6451,50.6047,50.629,7400.0
2007-02-02 10:20:00,62.73,62.75,62.72,62.75,26700.0,50.637,50.6532,50.629,50.6532,26700.0
2007-02-02 10:25:00,62.74,62.75,62.72,62.74,17300.0,50.6451,50.6532,50.629,50.6451,17300.0
2007-02-02 10:30:00,62.75,62.75,62.7,62.72,12900.0,50.6532,50.6532,50.6128,50.629,12900.0
2007-02-02 10:35:00,62.71,62.74,62.68,62.68,17400.0,50.6209,50.6451,50.5967,50.5967,17400.0
2007-02-02 10:40:00,62.68,62.75,62.68,62.7,10300.0,50.5967,50.6532,50.5967,50.6128,10300.0
2007-02-02 10:45:00,62.7,62.73,62.69,62.72,11800.0,50.6128,50.637,50.6047,50.629,11800.0
2007-02-02 10:50:00,62.73,62.76,62.69,62.76,18800.0,50.637,50.6612,50.6047,50.6612,18800.0
2007-02-02 10:55:00,62.76,62.84,62.74,62.83,15100.0,50.6612,50.7258,50.6451,50.7177,15100.0
2007-02-02 11:00:00,62.83,62.83,62.75,62.79,10400.0,50.7177,50.7177,50.6532,50.6855,10400.0
2007-02-02 11:05:00,62.79,62.8,62.75,62.78,8500.0,50.6855,50.6935,50.6532,50.6774,8500.0
2007-02-02 11:10:00,62.78,62.8,62.77,62.79,8400.0,50.6774,50.6935,50.6693,50.6855,8400.0
2007-02-02 11:15:00,62.79,62.8,62.74,62.75,10200.0,50.6855,50.6935,50.6451,50.6532,10200.0
2007-02-02 11:20:00,62.77,62.78,62.71,62.71,9600.0,50.6693,50.6774,50.6209,50.6209,9600.0
2007-02-02 11:25:00,62.71,62.72,62.67,62.69,6700.0,50.6209,50.629,50.5886,50.6047,6700.0
2007-02-02 11:30:00,62.7,62.71,62.66,62.67,11200.0,50.6128,50.6209,50.5805,50.5886,11200.0
2007-02-02 11:35:00,62.66,62.73,62.65,62.72,8100.0,50.5805,50.637,50.5724,50.629,8100.0
2007-02-02 11:40:00,62.72,62.82,62.66,62.72,22300.0,50.629,50.7097,50.5805,50.629,22300.0
2007-02-02 11:45:00,62.73,62.82,62.73,62.81,11700.0,50.637,50.7097,50.637,50.7016,11700.0
2007-02-02 11:50:00,62.79,62.82,62.78,62.79,5200.0,50.6855,50.7097,50.6774,50.6855,5200.0
2007-02-02 11:55:00,62.78,62.79,62.73,62.73,6200.0,50.6774,50.6855,50.637,50.637,6200.0
2007-02-02 12:00:00,62.75,62.75,62.61,62.62,10100.0,50.6532,50.6532,50.5402,50.5482,10100.0
2007-02-02 12:05:00,62.61,62.72,62.61,62.7,10800.0,50.5402,50.629,50.5402,50.6128,10800.0
2007-02-02 12:10:00,62.69,62.77,62.69,62.77,9100.0,50.6047,50.6693,50.6047,50.6693,9100.0
2007-02-02 12:15:00,62.76,62.77,62.75,62.75,5900.0,50.6612,50.6693,50.6532,50.6532,5900.0
2007-02-02 12:20:00,62.75,62.75,62.7,62.72,7200.0,50.6532,50.6532,50.6128,50.629,7200.0
2007-02-02 12:25:00,62.7,62.71,62.62,62.62,8300.0,50.6128,50.6209,50.5482,50.5482,8300.0
2007-02-02 12:30:00,62.64,62.7,62.64,62.7,7800.0,50.5644,50.6128,50.5644,50.6128,7800.0
2007-02-02 12:35:00,62.71,62.75,62.7,62.71,9300.0,50.6209,50.6532,50.6128,50.6209,9300.0
2007-02-02 12:40:00,62.7,62.74,62.69,62.69,6700.0,50.6128,50.6451,50.6047,50.6047,6700.0
2007-02-02 12:45:00,62.69,62.75,62.68,62.75,4700.0,50.6047,50.6532,50.5967,50.6532,4700.0
2007-02-02 12:50:00,62.74,62.75,62.7,62.73,6500.0,50.6451,50.6532,50.6128,50.637,6500.0
2007-02-02 12:55:00,62.73,62.75,62.7,62.71,16800.0,50.637,50.6532,50.6128,50.6209,16800.0
2007-02-02 13:00:00,62.75,62.75,62.73,62.74,8200.0,50.6532,50.6532,50.637,50.6451,8200.0
2007-02-02 13:05:00,62.75,62.77,62.74,62.76,15500.0,50.6532,50.6693,50.6451,50.6612,15500.0
2007-02-02 13:10:00,62.76,62.77,62.75,62.75,3100.0,50.6612,50.6693,50.6532,50.6532,3100.0
2007-02-02 13:15:00,62.76,62.79,62.73,62.74,11300.0,50.6612,50.6855,50.637,50.6451,11300.0
2007-02-02 13:20:00,62.73,62.73,62.7,62.71,5300.0,50.637,50.637,50.6128,50.6209,5300.0
2007-02-02 13:25:00,62.69,62.69,62.65,62.66,6700.0,50.6047,50.6047,50.5724,50.5805,6700.0
2007-02-02 13:30:00,62.67,62.68,62.64,62.65,7200.0,50.5886,50.5967,50.5644,50.5724,7200.0
2007-02-02 13:35:00,62.65,62.67,62.64,62.67,5600.0,50.5724,50.5886,50.5644,50.5886,5600.0
2007-02-02 13:40:00,62.68,62.75,62.67,62.74,28400.0,50.5967,50.6532,50.5886,50.6451,28400.0
2007-02-02 13:45:00,62.75,62.78,62.74,62.76,20400.0,50.6532,50.6774,50.6451,50.6612,20400.0
2007-02-02 13:50:00,62.76,62.77,62.73,62.75,9100.0,50.6612,50.6693,50.637,50.6532,9100.0
2007-02-02 13:55:00,62.74,62.78,62.71,62.78,12000.0,50.6451,50.6774,50.6209,50.6774,12000.0
2007-02-02 14:00:00,62.76,62.81,62.76,62.79,10100.0,50.6612,50.7016,50.6612,50.6855,10100.0
2007-02-02 14:05:00,62.8,62.82,62.79,62.8,7000.0,50.6935,50.7097,50.6855,50.6935,7000.0
2007-02-02 14:10:00,62.8,62.82,62.73,62.75,14600.0,50.6935,50.7097,50.637,50.6532,14600.0
2007-02-02 14:15:00,62.75,62.77,62.73,62.77,11600.0,50.6532,50.6693,50.637,50.6693,11600.0
2007-02-02 14:20:00,62.77,62.77,62.6,62.61,11500.0,50.6693,50.6693,50.5321,50.5402,11500.0
2007-02-02 14:25:00,62.61,62.63,62.52,62.53,12900.0,50.5402,50.5563,50.4675,50.4756,12900.0
2007-02-02 14:30:00,62.54,62.59,62.53,62.58,4900.0,50.4837,50.524,50.4756,50.5159,4900.0
2007-02-02 14:35:00,62.58,62.59,62.53,62.57,11800.0,50.5159,50.524,50.4756,50.5079,11800.0
2007-02-02 14:40:00,62.58,62.62,62.54,62.6,14400.0,50.5159,50.5482,50.4837,50.5321,14400.0
2007-02-02 14:45:00,62.59,62.59,62.47,62.55,17900.0,50.524,50.524,50.4271,50.4917,17900.0
2007-02-02 14:50:00,62.54,62.54,62.46,62.47,10000.0,50.4837,50.4837,50.4191,50.4271,10000.0
2007-02-02 14:55:00,62.46,62.54,62.45,62.54,12000.0,50.4191,50.4837,50.411,50.4837,12000.0
2007-02-02 15:00:00,62.54,62.58,62.54,62.56,10200.0,50.4837,50.5159,50.4837,50.4998,10200.0
2007-02-02 15:05:00,62.56,62.6,62.54,62.58,12000.0,50.4998,50.5321,50.4837,50.5159,12000.0
2007-02-02 15:10:00,62.57,62.59,62.54,62.56,13500.0,50.5079,50.524,50.4837,50.4998,13500.0
2007-02-02 15:15:00,62.56,62.57,62.5,62.57,10800.0,50.4998,50.5079,50.4514,50.5079,10800.0
2007-02-02 15:20:00,62.56,62.58,62.54,62.54,6000.0,50.4998,50.5159,50.4837,50.4837,6000.0
2007-02-02 15:25:00,62.55,62.56,62.5,62.51,9400.0,50.4917,50.4998,50.4514,50.4594,9400.0
2007-02-02 15:30:00,62.51,62.54,62.5,62.54,12700.0,50.4594,50.4837,50.4514,50.4837,12700.0
2007-02-02 15:35:00,62.52,62.55,62.52,62.55,9200.0,50.4675,50.4917,50.4675,50.4917,9200.0
2007-02-02 15:40:00,62.55,62.55,62.49,62.5,23900.0,50.4917,50.4917,50.4433,50.4514,23900.0
2007-02-02 15:45:00,62.51,62.53,62.44,62.46,17200.0,50.4594,50.4756,50.4029,50.4191,17200.0
2007-02-02 15:50:00,62.46,62.46,62.41,62.42,28100.0,50.4191,50.4191,50.3787,50.3868,28100.0
2007-02-02 15:55:00,62.43,62.49,62.42,62.49,23700.0,50.3949,50.4433,50.3868,50.4433,23700.0
2007-02-05 09:35:00,62.21,62.23,62.05,62.09,37600.0,50.2173,50.2334,50.0881,50.1204,37600.0
2007-02-05 09:40:00,62.09,62.13,62.07,62.08,13000.0,50.1204,50.1527,50.1043,50.1123,13000.0
2007-02-05 09:45:00,62.09,62.24,62.05,62.17,26700.0,50.1204,50.2415,50.0881,50.185,26700.0
2007-02-05 09:50:00,62.18,62.36,62.1,62.19,26400.0,50.1931,50.3384,50.1285,50.2011,26400.0
2007-02-05 09:55:00,62.19,62.31,62.16,62.23,19600.0,50.2011,50.298,50.1769,50.2334,19600.0
2007-02-05 10:00:00,62.23,62.28,62.16,62.26,11800.0,50.2334,50.2738,50.1769,50.2576,11800.0
2007-02-05 10:05:00,62.26,62.26,62.12,62.14,9800.0,50.2576,50.2576,50.1446,50.1608,9800.0
2007-02-05 10:10:00,62.18,62.27,62.17,62.25,10900.0,50.1931,50.2657,50.185,50.2496,10900.0
2007-02-05 10:15:00,62.26,62.27,62.22,62.25,15400.0,50.2576,50.2657,50.2253,50.2496,15400.0
2007-02-05 10:20:00,62.24,62.34,62.24,62.34,9700.0,50.2415,50.3222,50.2415,50.3222,9700.0
2007-02-05 10:25:00,62.34,62.39,62.29,62.29,7900.0,50.3222,50.3626,50.2818,50.2818,7900.0
2007-02-05 10:30:00,62.28,62.4,62.27,62.38,17400.0,50.2738,50.3706,50.2657,50.3545,17400.0
2007-02-05 10:35:00,62.4,62.49,62.4,62.46,12900.0,50.3706,50.4433,50.3706,50.4191,12900.0
2007-02-05 10:40:00,62.47,62.48,62.39,62.41,12000.0,50.4271,50.4352,50.3626,50.3787,12000.0
2007-02-05 10:45:00,62.41,62.43,62.37,62.43,5600.0,50.3787,50.3949,50.3464,50.3949,5600.0
2007-02-05 10:50:00,62.44,62.46,62.39,62.44,6000.0,50.4029,50.4191,50.3626,50.4029,6000.0
2007-02-05 10:55:00,62.42,62.5,62.42,62.5,12300.0,50.3868,50.4514,50.3868,50.4514,12300.0
2007-02-05 11:00:00,62.5,62.51,62.46,62.49,21300.0,50.4514,50.4594,50.4191,50.4433,21300.0
2007-02-05 11:05:00,62.5,62.5,62.45,62.47,8900.0,50.4514,50.4514,50.411,50.4271,8900.0
2007-02-05 11:10:00,62.47,62.49,62.42,62.44,7200.0,50.4271,50.4433,50.3868,50.4029,7200.0
2007-02-05 11:15:00,62.42,62.47,62.41,62.45,7900.0,50.3868,50.4271,50.3787,50.411,7900.0
2007-02-05 11:20:00,62.44,62.46,62.42,62.44,7000.0,50.4029,50.4191,50.3868,50.4029,7000.0
2007-02-05 11:25:00,62.44,62.46,62.39,62.39,6700.0,50.4029,50.4191,50.3626,50.3626,6700.0
2007-02-05 11:30:00,62.4,62.43,62.39,62.42,8400.0,50.3706,50.3949,50.3626,50.3868,8400.0
2007-02-05 11:35:00,62.42,62.47,62.41,62.41,4000.0,50.3868,50.4271,50.3787,50.3787,4000.0
2007-02-05 11:40:00,62.42,62.43,62.41,62.42,3300.0,50.3868,50.3949,50.3787,50.3868,3300.0
2007-02-05 11:45:00,62.43,62.46,62.39,62.43,9300.0,50.3949,50.4191,50.3626,50.3949,9300.0
2007-02-05 11:50:00,62.44,62.48,62.43,62.47,5000.0,50.4029,50.4352,50.3949,50.4271,5000.0
2007-02-05 11:55:00,62.48,62.5,62.45,62.48,6200.0,50.4352,50.4514,50.411,50.4352,6200.0
2007-02-05 12:00:00,62.49,62.51,62.47,62.49,17400.0,50.4433,50.4594,50.4271,50.4433,17400.0
2007-02-05 12:05:00,62.5,62.5,62.47,62.48,5000.0,50.4514,50.4514,50.4271,50.4352,5000.0
2007-02-05 12:10:00,62.49,62.5,62.48,62.48,7900.0,50.4433,50.4514,50.4352,50.4352,7900.0
2007-02-05 12:15:00,62.48,62.48,62.41,62.46,11400.0,50.4352,50.4352,50.3787,50.4191,11400.0
2007-02-05 12:20:00,62.46,62.5,62.45,62.5,3100.0,50.4191,50.4514,50.411,50.4514,3100.0
2007-02-05 12:25:00,62.5,62.55,62.5,62.55,5100.0,50.4514,50.4917,50.4514,50.4917,5100.0
2007-02-05 12:30:00,62.53,62.56,62.53,62.55,3400.0,50.4756,50.4998,50.4756,50.4917,3400.0
2007-02-05 12:35:00,62.56,62.57,62.53,62.54,5700.0,50.4998,50.5079,50.4756,50.4837,5700.0
2007-02-05 12:40:00,62.54,62.57,62.54,62.55,2800.0,50.4837,50.5079,50.4837,50.4917,2800.0
2007-02-05 12:45:00,62.55,62.59,62.54,62.57,5700.0,50.4917,50.524,50.4837,50.5079,5700.0
2007-02-05 12:50:00,62.57,62.61,62.54,62.55,8900.0,50.5079,50.5402,50.4837,50.4917,8900.0
2007-02-05 12:55:00,62.55,62.61,62.54,62.56,7500.0,50.4917,50.5402,50.4837,50.4998,7500.0
2007-02-05 13:00:00,62.59,62.61,62.59,62.6,3000.0,50.524,50.5402,50.524,50.5321,3000.0
2007-02-05 13:05:00,62.61,62.64,62.59,62.63,8300.0,50.5402,50.5644,50.524,50.5563,8300.0
2007-02-05 13:10:00,62.64,62.65,62.57,62.57,9100.0,50.5644,50.5724,50.5079,50.5079,9100.0
2007-02-05 13:15:00,62.58,62.6,62.55,62.59,9100.0,50.5159,50.5321,50.4917,50.524,9100.0
2007-02-05 13:20:00,62.58,62.63,62.57,62.6,12100.0,50.5159,50.5563,50.5079,50.5321,12100.0
2007-02-05 13:25:00,62.59,62.62,62.57,62.58,8300.0,50.524,50.5482,50.5079,50.5159,8300.0
2007-02-05 13:30:00,62.58,62.58,62.53,62.56,3900.0,50.5159,50.5159,50.4756,50.4998,3900.0
2007-02-05 13:35:00,62.57,62.58,62.49,62.58,11100.0,50.5079,50.5159,50.4433,50.5159,11100.0
2007-02-05 13:40:00,62.57,62.57,62.4,62.42,21800.0,50.5079,50.5079,50.3706,50.3868,21800.0
2007-02-05 13:45:00,62.43,62.51,62.41,62.47,14800.0,50.3949,50.4594,50.3787,50.4271,14800.0
2007-02-05 13:50:00,62.45,62.48,62.45,62.45,2800.0,50.411,50.4352,50.411,50.411,2800.0
2007-02-05 13:55:00,62.45,62.46,62.41,62.44,5800.0,50.411,50.4191,50.3787,50.4029,5800.0
2007-02-05 14:00:00,62.44,62.5,62.43,62.5,7000.0,50.4029,50.4514,50.3949,50.4514,7000.0
2007-02-05 14:05:00,62.49,62.51,62.48,62.49,6600.0,50.4433,50.4594,50.4352,50.4433,6600.0
2007-02-05 14:10:00,62.5,62.52,62.44,62.48,10400.0,50.4514,50.4675,50.4029,50.4352,10400.0
2007-02-05 14:15:00,62.48,62.5,62.43,62.46,8700.0,50.4352,50.4514,50.3949,50.4191,8700.0
2007-02-05 14:20:00,62.46,62.48,62.44,62.47,4100.0,50.4191,50.4352,50.4029,50.4271,4100.0
2007-02-05 14:25:00,62.48,62.51,62.47,62.49,12000.0,50.4352,50.4594,50.4271,50.4433,12000.0
2007-02-05 14:30:00,62.5,62.5,62.48,62.48,11200.0,50.4514,50.4514,50.4352,50.4352,11200.0
2007-02-05 14:35:00,62.48,62.51,62.48,62.5,11600.0,50.4352,50.4594,50.4352,50.4514,11600.0
2007-02-05 14:40:00,62.5,62.51,62.48,62.48,6800.0,50.4514,50.4594,50.4352,50.4352,6800.0
2007-02-05 14:45:00,62.48,62.49,62.45,62.47,9700.0,50.4352,50.4433,50.411,50.4271,9700.0
2007-02-05 14:50:00,62.46,62.49,62.46,62.47,6800.0,50.4191,50.4433,50.4191,50.4271,6800.0
2007-02-05 14:55:00,62.47,62.5,62.46,62.48,10600.0,50.4271,50.4514,50.4191,50.4352,10600.0
2007-02-05 15:00:00,62.48,62.49,62.45,62.47,16500.0,50.4352,50.4433,50.411,50.4271,16500.0
2007-02-05 15:05:00,62.48,62.5,62.47,62.47,8400.0,50.4352,50.4514,50.4271,50.4271,8400.0
2007-02-05 15:10:00,62.48,62.55,62.48,62.54,14900.0,50.4352,50.4917,50.4352,50.4837,14900.0
2007-02-05 15:15:00,62.53,62.58,62.53,62.58,11900.0,50.4756,50.5159,50.4756,50.5159,11900.0
2007-02-05 15:20:00,62.57,62.61,62.55,62.58,13300.0,50.5079,50.5402,50.4917,50.5159,13300.0
2007-02-05 15:25:00,62.59,62.59,62.56,62.59,10900.0,50.524,50.524,50.4998,50.524,10900.0
2007-02-05 15:30:00,62.57,62.59,62.53,62.56,13100.0,50.5079,50.524,50.4756,50.4998,13100.0
2007-02-05 15:35:00,62.55,62.58,62.46,62.46,12400.0,50.4917,50.5159,50.4191,50.4191,12400.0
2007-02-05 15:40:00,62.46,62.47,62.19,62.36,49400.0,50.4191,50.4271,50.2011,50.3384,49400.0
2007-02-05 15:45:00,62.36,62.42,62.36,62.42,9500.0,50.3384,50.3868,50.3384,50.3868,9500.0
2007-02-05 15:50:00,62.42,62.44,62.38,62.44,28300.0,50.3868,50.4029,50.3545,50.4029,28300.0
2007-02-05 15:55:00,62.44,62.45,62.41,62.41,15200.0,50.4029,50.411,50.3787,50.3787,15200.0
2007-02-06 09:30:00,62.49,62.49,62.38,62.42,22100.0,50.4433,50.4433,50.3545,50.3868,22100.0
2007-02-06 09:35:00,62.42,62.46,62.38,62.38,2800.0,50.3868,50.4191,50.3545,50.3545,2800.0
2007-02-06 09:40:00,62.41,62.48,62.38,62.46,7500.0,50.3787,50.4352,50.3545,50.4191,7500.0
2007-02-06 09:45:00,62.47,62.53,62.44,62.44,7000.0,50.4271,50.4756,50.4029,50.4029,7000.0
2007-02-06 09:50:00,62.45,62.45,62.38,62.42,8700.0,50.411,50.411,50.3545,50.3868,8700.0
2007-02-06 09:55:00,62.43,62.51,62.43,62.46,14900.0,50.3949,50.4594,50.3949,50.4191,14900.0
2007-02-06 10:00:00,62.46,62.48,62.37,62.46,9600.0,50.4191,50.4352,50.3464,50.4191,9600.0
2007-02-06 10:05:00,62.47,62.54,62.43,62.44,13200.0,50.4271,50.4837,50.3949,50.4029,13200.0
2007-02-06 10:10:00,62.43,62.45,62.37,62.41,15200.0,50.3949,50.411,50.3464,50.3787,15200.0
2007-02-06 10:15:00,62.41,62.43,62.37,62.41,8100.0,50.3787,50.3949,50.3464,50.3787,8100.0
2007-02-06 10:20:00,62.4,62.4,62.31,62.32,11000.0,50.3706,50.3706,50.298,50.3061,11000.0
2007-02-06 10:25:00,62.3,62.32,62.25,62.27,9100.0,50.2899,50.3061,50.2496,50.2657,9100.0
2007-02-06 10:30:00,62.27,62.32,62.25,62.32,12600.0,50.2657,50.3061,50.2496,50.3061,12600.0
2007-02-06 10:35:00,62.32,62.34,62.3,62.34,10400.0,50.3061,50.3222,50.2899,50.3222,10400.0
2007-02-06 10:40:00,62.34,62.38,62.31,62.33,6600.0,50.3222,50.3545,50.298,50.3141,6600.0
2007-02-06 10:45:00,62.32,62.39,62.31,62.37,12300.0,50.3061,50.3626,50.298,50.3464,12300.0
2007-02-06 10:50:00,62.39,62.4,62.35,62.37,8600.0,50.3626,50.3706,50.3303,50.3464,8600.0
2007-02-06 10:55:00,62.37,62.39,62.31,62.34,12300.0,50.3464,50.3626,50.298,50.3222,12300.0
2007-02-06 11:00:00,62.35,62.38,62.32,62.36,22300.0,50.3303,50.3545,50.3061,50.3384,22300.0
2007-02-06 11:05:00,62.37,62.38,62.33,62.33,10300.0,50.3464,50.3545,50.3141,50.3141,10300.0
2007-02-06 11:10:00,62.33,62.34,62.27,62.3,19700.0,50.3141,50.3222,50.2657,50.2899,19700.0
2007-02-06 11:15:00,62.3,62.31,62.23,62.25,19900.0,50.2899,50.298,50.2334,50.2496,19900.0
2007-02-06 11:20:00,62.25,62.3,62.24,62.27,10100.0,50.2496,50.2899,50.2415,50.2657,10100.0
2007-02-06 11:25:00,62.26,62.31,62.26,62.29,7200.0,50.2576,50.298,50.2576,50.2818,7200.0
2007-02-06 11:30:00,62.28,62.32,62.26,62.28,8300.0,50.2738,50.3061,50.2576,50.2738,8300.0
2007-02-06 11:35:00,62.28,62.28,62.27,62.28,4100.0,50.2738,50.2738,50.2657,50.2738,4100.0
2007-02-06 11:40:00,62.28,62.31,62.26,62.29,12800.0,50.2738,50.298,50.2576,50.2818,12800.0
2007-02-06 11:45:00,62.28,62.28,62.26,62.28,4900.0,50.2738,50.2738,50.2576,50.2738,4900.0
2007-02-06 11:50:00,62.26,62.3,62.26,62.26,6600.0,50.2576,50.2899,50.2576,50.2576,6600.0
2007-02-06 11:55:00,62.26,62.27,62.18,62.22,7800.0,50.2576,50.2657,50.1931,50.2253,7800.0
2007-02-06 12:00:00,62.19,62.25,62.19,62.24,3400.0,50.2011,50.2496,50.2011,50.2415,3400.0
2007-02-06 12:05:00,62.24,62.28,62.23,62.25,9000.0,50.2415,50.2738,50.2334,50.2496,9000.0
2007-02-06 12:10:00,62.25,62.28,62.21,62.27,8600.0,50.2496,50.2738,50.2173,50.2657,8600.0
2007-02-06 12:15:00,62.27,62.27,62.2,62.2,6400.0,50.2657,50.2657,50.2092,50.2092,6400.0
2007-02-06 12:20:00,62.2,62.22,62.14,62.18,8700.0,50.2092,50.2253,50.1608,50.1931,8700.0
2007-02-06 12:25:00,62.17,62.2,62.17,62.18,9000.0,50.185,50.2092,50.185,50.1931,9000.0
2007-02-06 12:30:00,62.18,62.19,62.13,62.16,16200.0,50.1931,50.2011,50.1527,50.1769,16200.0
2007-02-06 12:35:00,62.16,62.17,62.03,62.08,43000.0,50.1769,50.185,50.072,50.1123,43000.0
2007-02-06 12:40:00,62.07,62.1,61.96,61.97,28800.0,50.1043,50.1285,50.0155,50.0235,28800.0
2007-02-06 12:45:00,61.98,62.05,61.98,62.05,4400.0,50.0316,50.0881,50.0316,50.0881,4400.0
2007-02-06 12:50:00,62.04,62.1,62.02,62.1,7100.0,50.08,50.1285,50.0639,50.1285,7100.0
2007-02-06 12:55:00,62.11,62.12,62.08,62.09,3600.0,50.1365,50.1446,50.1123,50.1204,3600.0
2007-02-06 13:00:00,62.09,62.12,62.07,62.12,9300.0,50.1204,50.1446,50.1043,50.1446,9300.0
2007-02-06 13:05:00,62.11,62.16,62.11,62.14,8400.0,50.1365,50.1769,50.1365,50.1608,8400.0
2007-02-06 13:10:00,62.14,62.14,62.1,62.13,3300.0,50.1608,50.1608,50.1285,50.1527,3300.0
2007-02-06 13:15:00,62.13,62.21,62.12,62.17,23100.0,50.1527,50.2173,50.1446,50.185,23100.0
2007-02-06 13:20:00,62.18,62.2,62.16,62.16,6100.0,50.1931,50.2092,50.1769,50.1769,6100.0
2007-02-06 13:25:00,62.18,62.21,62.18,62.19,25000.0,50.1931,50.2173,50.1931,50.2011,25000.0
2007-02-06 13:30:00,62.19,62.2,62.18,62.19,7700.0,50.2011,50.2092,50.1931,50.2011,7700.0
2007-02-06 13:35:00,62.18,62.19,62.14,62.17,12800.0,50.1931,50.2011,50.1608,50.185,12800.0
2007-02-06 13:40:00,62.17,62.17,62.09,62.1,12300.0,50.185,50.185,50.1204,50.1285,12300.0
2007-02-06 13:45:00,62.1,62.15,62.1,62.13,5700.0,50.1285,50.1688,50.1285,50.1527,5700.0
2007-02-06 13:50:00,62.13,62.15,62.13,62.14,3700.0,50.1527,50.1688,50.1527,50.1608,3700.0
2007-02-06 13:55:00,62.14,62.18,62.12,62.17,8600.0,50.1608,50.1931,50.1446,50.185,8600.0
2007-02-06 14:00:00,62.16,62.19,62.15,62.17,16300.0,50.1769,50.2011,50.1688,50.185,16300.0
2007-02-06 14:05:00,62.17,62.18,62.09,62.13,20600.0,50.185,50.1931,50.1204,50.1527,20600.0
2007-02-06 14:10:00,62.12,62.16,62.12,62.15,15600.0,50.1446,50.1769,50.1446,50.1688,15600.0
2007-02-06 14:15:00,62.14,62.17,62.14,62.15,8400.0,50.1608,50.185,50.1608,50.1688,8400.0
2007-02-06 14:20:00,62.16,62.16,62.09,62.13,20500.0,50.1769,50.1769,50.1204,50.1527,20500.0
2007-02-06 14:25:00,62.12,62.18,62.08,62.1,15400.0,50.1446,50.1931,50.1123,50.1285,15400.0
2007-02-06 14:30:00,62.09,62.11,62.09,62.1,16600.0,50.1204,50.1365,50.1204,50.1285,16600.0
2007-02-06 14:35:00,62.09,62.12,62.05,62.08,12100.0,50.1204,50.1446,50.0881,50.1123,12100.0
2007-02-06 14:40:00,62.06,62.09,62.05,62.06,12900.0,50.0962,50.1204,50.0881,50.0962,12900.0
2007-02-06 14:45:00,62.06,62.08,62.01,62.01,22300.0,50.0962,50.1123,50.0558,50.0558,22300.0
2007-02-06 14:50:00,62.01,62.04,62.0,62.0,27100.0,50.0558,50.08,50.0478,50.0478,27100.0
2007-02-06 14:55:00,62.0,62.09,62.0,62.08,30300.0,50.0478,50.1204,50.0478,50.1123,30300.0
2007-02-06 15:00:00,62.09,62.12,62.08,62.11,20300.0,50.1204,50.1446,50.1123,50.1365,20300.0
2007-02-06 15:05:00,62.11,62.12,62.1,62.12,14500.0,50.1365,50.1446,50.1285,50.1446,14500.0
2007-02-06 15:10:00,62.11,62.11,62.09,62.1,18600.0,50.1365,50.1365,50.1204,50.1285,18600.0
2007-02-06 15:15:00,62.1,62.11,62.02,62.09,28600.0,50.1285,50.1365,50.0639,50.1204,28600.0
2007-02-06 15:20:00,62.08,62.09,62.04,62.06,14300.0,50.1123,50.1204,50.08,50.0962,14300.0
2007-02-06 15:25:00,62.05,62.06,61.97,61.98,30000.0,50.0881,50.0962,50.0235,50.0316,30000.0
2007-02-06 15:30:00,61.98,62.01,61.98,62.0,17100.0,50.0316,50.0558,50.0316,50.0478,17100.0
2007-02-06 15:35:00,62.01,62.03,61.99,62.02,24100.0,50.0558,50.072,50.0397,50.0639,24100.0
2007-02-06 15:40:00,62.02,62.03,61.97,61.97,27000.0,50.0639,50.072,50.0235,50.0235,27000.0
2007-02-06 15:45:00,61.98,62.0,61.97,62.0,55500.0,50.0316,50.0478,50.0235,50.0478,55500.0
2007-02-06 15:50:00,61.99,62.0,61.96,61.99,57500.0,50.0397,50.0478,50.0155,50.0397,57500.0
2007-02-06 15:55:00,62.0,62.0,61.95,61.97,52500.0,50.0478,50.0478,50.0074,50.0235,52500.0
2007-02-07 09:30:00,62.15,62.15,61.81,61.95,34300.0,50.1688,50.1688,49.8944,50.0074,34300.0
2007-02-07 09:35:00,61.93,62.0,61.81,61.81,19800.0,49.9912,50.0478,49.8944,49.8944,19800.0
2007-02-07 09:40:00,61.8,61.93,61.72,61.76,28700.0,49.8863,49.9912,49.8217,49.854,28700.0
2007-02-07 09:45:00,61.76,61.81,61.72,61.81,22600.0,49.854,49.8944,49.8217,49.8944,22600.0
2007-02-07 09:50:00,61.8,61.97,61.76,61.76,120500.0,49.8863,50.0235,49.854,49.854,120500.0
2007-02-07 09:55:00,61.77,61.83,61.76,61.82,8400.0,49.8621,49.9105,49.854,49.9025,8400.0
2007-02-07 10:00:00,61.81,61.83,61.78,61.8,19000.0,49.8944,49.9105,49.8702,49.8863,19000.0
2007-02-07 10:05:00,61.83,61.83,61.78,61.8,10600.0,49.9105,49.9105,49.8702,49.8863,10600.0
2007-02-07 10:10:00,61.79,61.85,61.78,61.83,26500.0,49.8782,49.9267,49.8702,49.9105,26500.0
2007-02-07 10:15:00,61.83,61.96,61.78,61.8,27600.0,49.9105,50.0155,49.8702,49.8863,27600.0
2007-02-07 10:20:00,61.8,61.85,61.8,61.84,56700.0,49.8863,49.9267,49.8863,49.9186,56700.0
2007-02-07 10:25:00,61.84,61.85,61.7,61.79,30900.0,49.9186,49.9267,49.8056,49.8782,30900.0
2007-02-07 10:30:00,61.79,61.85,61.73,61.85,31500.0,49.8782,49.9267,49.8298,49.9267,31500.0
2007-02-07 10:35:00,61.84,61.87,61.75,61.81,31900.0,49.9186,49.9428,49.8459,49.8944,31900.0
2007-02-07 10:40:00,61.82,61.85,61.81,61.83,28500.0,49.9025,49.9267,49.8944,49.9105,28500.0
2007-02-07 10:45:00,61.84,61.85,61.82,61.83,19000.0,49.9186,49.9267,49.9025,49.9105,19000.0
2007-02-07 10:50:00,61.84,61.85,61.78,61.81,37300.0,49.9186,49.9267,49.8702,49.8944,37300.0
2007-02-07 10:55:00,61.8,61.85,61.79,61.83,15200.0,49.8863,49.9267,49.8782,49.9105,15200.0
2007-02-07 11:00:00,61.85,61.89,61.81,61.89,20100.0,49.9267,49.959,49.8944,49.959,20100.0
2007-02-07 11:05:00,61.89,61.99,61.88,61.97,25000.0,49.959,50.0397,49.9509,50.0235,25000.0
2007-02-07 11:10:00,61.99,62.04,61.96,61.96,21000.0,50.0397,50.08,50.0155,50.0155,21000.0
2007-02-07 11:15:00,61.97,62.0,61.97,62.0,17700.0,50.0235,50.0478,50.0235,50.0478,17700.0
2007-02-07 11:20:00,62.0,62.01,61.98,62.0,24800.0,50.0478,50.0558,50.0316,50.0478,24800.0
2007-02-07 11:25:00,62.0,62.0,61.99,62.0,13200.0,50.0478,50.0478,50.0397,50.0478,13200.0
2007-02-07 11:30:00,61.99,62.0,61.96,61.99,92000.0,50.0397,50.0478,50.0155,50.0397,92000.0
2007-02-07 11:35:00,61.99,62.0,61.98,62.0,14700.0,50.0397,50.0478,50.0316,50.0478,14700.0
2007-02-07 11:40:00,62.0,62.05,62.0,62.03,20000.0,50.0478,50.0881,50.0478,50.072,20000.0
2007-02-07 11:45:00,62.05,62.05,62.02,62.03,14700.0,50.0881,50.0881,50.0639,50.072,14700.0
2007-02-07 11:50:00,62.05,62.1,62.04,62.09,20700.0,50.0881,50.1285,50.08,50.1204,20700.0
2007-02-07 11:55:00,62.09,62.12,62.08,62.12,24800.0,50.1204,50.1446,50.1123,50.1446,24800.0
2007-02-07 12:00:00,62.1,62.15,62.1,62.12,11200.0,50.1285,50.1688,50.1285,50.1446,11200.0
2007-02-07 12:05:00,62.14,62.15,62.12,62.14,15100.0,50.1608,50.1688,50.1446,50.1608,15100.0
2007-02-07 12:10:00,62.15,62.15,62.13,62.13,14500.0,50.1688,50.1688,50.1527,50.1527,14500.0
2007-02-07 12:15:00,62.15,62.15,62.02,62.06,31000.0,50.1688,50.1688,50.0639,50.0962,31000.0
2007-02-07 12:20:00,62.06,62.09,62.04,62.09,7300.0,50.0962,50.1204,50.08,50.1204,7300.0
2007-02-07 12:25:00,62.09,62.1,62.08,62.09,18400.0,50.1204,50.1285,50.1123,50.1204,18400.0
2007-02-07 12:30:00,62.09,62.15,62.06,62.06,24600.0,50.1204,50.1688,50.0962,50.0962,24600.0
2007-02-07 12:35:00,62.06,62.1,62.02,62.05,19800.0,50.0962,50.1285,50.0639,50.0881,19800.0
2007-02-07 12:40:00,62.06,62.14,62.06,62.1,19100.0,50.0962,50.1608,50.0962,50.1285,19100.0
2007-02-07 12:45:00,62.1,62.1,62.09,62.1,13900.0,50.1285,50.1285,50.1204,50.1285,13900.0
2007-02-07 12:50:00,62.1,62.12,62.05,62.1,23800.0,50.1285,50.1446,50.0881,50.1285,23800.0
2007-02-07 12:55:00,62.11,62.17,62.11,62.16,13200.0,50.1365,50.185,50.1365,50.1769,13200.0
2007-02-07 13:00:00,62.17,62.17,62.07,62.15,45800.0,50.185,50.185,50.1043,50.1688,45800.0
2007-02-07 13:05:00,62.15,62.15,62.09,62.13,26700.0,50.1688,50.1688,50.1204,50.1527,26700.0
2007-02-07 13:10:00,62.12,62.15,62.1,62.15,9600.0,50.1446,50.1688,50.1285,50.1688,9600.0
2007-02-07 13:15:00,62.15,62.15,62.11,62.13,20300.0,50.1688,50.1688,50.1365,50.1527,20300.0
2007-02-07 13:20:00,62.15,62.19,62.1,62.1,16400.0,50.1688,50.2011,50.1285,50.1285,16400.0
2007-02-07 13:25:00,62.12,62.19,62.12,62.19,19300.0,50.1446,50.2011,50.1446,50.2011,19300.0
2007-02-07 13:30:00,62.19,62.24,62.17,62.22,7900.0,50.2011,50.2415,50.185,50.2253,7900.0
2007-02-07 13:35:00,62.24,62.27,62.21,62.25,18100.0,50.2415,50.2657,50.2173,50.2496,18100.0
2007-02-07 13:40:00,62.24,62.3,62.24,62.29,38600.0,50.2415,50.2899,50.2415,50.2818,38600.0
2007-02-07 13:45:00,62.28,62.42,62.28,62.35,33500.0,50.2738,50.3868,50.2738,50.3303,33500.0
2007-02-07 13:50:00,62.35,62.41,62.34,62.39,8700.0,50.3303,50.3787,50.3222,50.3626,8700.0
2007-02-07 13:55:00,62.4,62.41,62.35,62.38,15400.0,50.3706,50.3787,50.3303,50.3545,15400.0
2007-02-07 14:00:00,62.38,62.38,62.34,62.35,5400.0,50.3545,50.3545,50.3222,50.3303,5400.0
2007-02-07 14:05:00,62.35,62.36,62.3,62.31,6400.0,50.3303,50.3384,50.2899,50.298,6400.0
2007-02-07 14:10:00,62.3,62.33,62.29,62.29,10500.0,50.2899,50.3141,50.2818,50.2818,10500.0
2007-02-07 14:15:00,62.29,62.3,62.2,62.23,21800.0,50.2818,50.2899,50.2092,50.2334,21800.0
2007-02-07 14:20:00,62.25,62.27,62.21,62.27,7400.0,50.2496,50.2657,50.2173,50.2657,7400.0
2007-02-07 14:25:00,62.27,62.29,62.26,62.26,9300.0,50.2657,50.2818,50.2576,50.2576,9300.0
2007-02-07 14:30:00,62.27,62.28,62.24,62.25,7200.0,50.2657,50.2738,50.2415,50.2496,7200.0
2007-02-07 14:35:00,62.24,62.24,62.17,62.24,18900.0,50.2415,50.2415,50.185,50.2415,18900.0
2007-02-07 14:40:00,62.25,62.25,62.2,62.23,53100.0,50.2496,50.2496,50.2092,50.2334,53100.0
2007-02-07 14:45:00,62.22,62.23,62.16,62.18,11800.0,50.2253,50.2334,50.1769,50.1931,11800.0
2007-02-07 14:50:00,62.18,62.2,62.16,62.2,12200.0,50.1931,50.2092,50.1769,50.2092,12200.0
2007-02-07 14:55:00,62.2,62.26,62.17,62.23,23700.0,50.2092,50.2576,50.185,50.2334,23700.0
2007-02-07 15:00:00,62.24,62.27,62.23,62.24,11200.0,50.2415,50.2657,50.2334,50.2415,11200.0
2007-02-07 15:05:00,62.24,62.26,62.22,62.25,9600.0,50.2415,50.2576,50.2253,50.2496,9600.0
2007-02-07 15:10:00,62.25,62.3,62.24,62.25,12400.0,50.2496,50.2899,50.2415,50.2496,12400.0
2007-02-07 15:15:00,62.26,62.31,62.26,62.28,9200.0,50.2576,50.298,50.2576,50.2738,9200.0
2007-02-07 15:20:00,62.28,62.31,62.27,62.31,11700.0,50.2738,50.298,50.2657,50.298,11700.0
2007-02-07 15:25:00,62.31,62.32,62.26,62.28,8400.0,50.298,50.3061,50.2576,50.2738,8400.0
2007-02-07 15:30:00,62.27,62.29,62.25,62.27,14500.0,50.2657,50.2818,50.2496,50.2657,14500.0
2007-02-07 15:35:00,62.28,62.29,62.24,62.28,12600.0,50.2738,50.2818,50.2415,50.2738,12600.0
2007-02-07 15:40:00,62.28,62.31,62.24,62.28,14300.0,50.2738,50.298,50.2415,50.2738,14300.0
2007-02-07 15:45:00,62.29,62.34,62.27,62.32,13800.0,50.2818,50.3222,50.2657,50.3061,13800.0
2007-02-07 15:50:00,62.33,62.39,62.32,62.39,19600.0,50.3141,50.3626,50.3061,50.3626,19600.0
2007-02-07 15:55:00,62.39,62.42,62.39,62.4,40600.0,50.3626,50.3868,50.3626,50.3706,40600.0
2007-02-08 09:30:00,62.4,62.5,62.05,62.1,40300.0,50.3706,50.4514,50.0881,50.1285,40300.0
2007-02-08 09:35:00,62.17,62.3,62.1,62.18,35500.0,50.185,50.2899,50.1285,50.1931,35500.0
2007-02-08 09:40:00,62.19,62.25,62.04,62.11,19700.0,50.2011,50.2496,50.08,50.1365,19700.0
2007-02-08 09:45:00,62.12,62.13,61.86,61.88,33600.0,50.1446,50.1527,49.9347,49.9509,33600.0
2007-02-08 09:50:00,61.88,61.95,61.72,61.92,33200.0,49.9509,50.0074,49.8217,49.9832,33200.0
2007-02-08 09:55:00,61.91,61.95,61.76,61.78,25000.0,49.9751,50.0074,49.854,49.8702,25000.0
2007-02-08 10:00:00,61.77,61.98,61.77,61.98,19000.0,49.8621,50.0316,49.8621,50.0316,19000.0
2007-02-08 10:05:00,61.97,62.14,61.95,62.14,28000.0,50.0235,50.1608,50.0074,50.1608,28000.0
2007-02-08 10:10:00,62.12,62.23,62.12,62.23,7300.0,50.1446,50.2334,50.1446,50.2334,7300.0
2007-02-08 10:15:00,62.22,62.27,62.18,62.26,18200.0,50.2253,50.2657,50.1931,50.2576,18200.0
2007-02-08 10:20:00,62.25,62.48,62.25,62.45,14500.0,50.2496,50.4352,50.2496,50.411,14500.0
2007-02-08 10:25:00,62.48,62.49,62.43,62.45,18600.0,50.4352,50.4433,50.3949,50.411,18600.0
2007-02-08 10:30:00,62.46,62.48,62.4,62.43,14400.0,50.4191,50.4352,50.3706,50.3949,14400.0
2007-02-08 10:35:00,62.44,62.46,62.42,62.44,7600.0,50.4029,50.4191,50.3868,50.4029,7600.0
2007-02-08 10:40:00,62.44,62.46,62.37,62.37,6000.0,50.4029,50.4191,50.3464,50.3464,6000.0
2007-02-08 10:45:00,62.37,62.44,62.37,62.44,5100.0,50.3464,50.4029,50.3464,50.4029,5100.0
2007-02-08 10:50:00,62.44,62.45,62.38,62.4,13800.0,50.4029,50.411,50.3545,50.3706,13800.0
2007-02-08 10:55:00,62.4,62.44,62.39,62.44,10400.0,50.3706,50.4029,50.3626,50.4029,10400.0
2007-02-08 11:00:00,62.44,62.44,62.35,62.35,14400.0,50.4029,50.4029,50.3303,50.3303,14400.0
2007-02-08 11:05:00,62.36,62.39,62.34,62.39,14700.0,50.3384,50.3626,50.3222,50.3626,14700.0
2007-02-08 11:10:00,62.39,62.41,62.25,62.25,27700.0,50.3626,50.3787,50.2496,50.2496,27700.0
2007-02-08 11:15:00,62.27,62.34,62.27,62.3,11200.0,50.2657,50.3222,50.2657,50.2899,11200.0
2007-02-08 11:20:00,62.3,62.46,62.3,62.4,15300.0,50.2899,50.4191,50.2899,50.3706,15300.0
2007-02-08 11:25:00,62.4,62.47,62.4,62.45,6500.0,50.3706,50.4271,50.3706,50.411,6500.0
2007-02-08 11:30:00,62.45,62.46,62.39,62.45,14000.0,50.411,50.4191,50.3626,50.411,14000.0
2007-02-08 11:35:00,62.47,62.5,62.43,62.47,10200.0,50.4271,50.4514,50.3949,50.4271,10200.0
2007-02-08 11:40:00,62.48,62.5,62.44,62.44,7200.0,50.4352,50.4514,50.4029,50.4029,7200.0
2007-02-08 11:45:00,62.44,62.46,62.29,62.36,39000.0,50.4029,50.4191,50.2818,50.3384,39000.0
2007-02-08 11:50:00,62.34,62.43,62.34,62.42,6700.0,50.3222,50.3949,50.3222,50.3868,6700.0
2007-02-08 11:55:00,62.39,62.43,62.39,62.43,7200.0,50.3626,50.3949,50.3626,50.3949,7200.0
2007-02-08 12:00:00,62.44,62.45,62.4,62.45,4200.0,50.4029,50.411,50.3706,50.411,4200.0
2007-02-08 12:05:00,62.45,62.5,62.44,62.49,10600.0,50.411,50.4514,50.4029,50.4433,10600.0
2007-02-08 12:10:00,62.48,62.52,62.47,62.48,14700.0,50.4352,50.4675,50.4271,50.4352,14700.0
2007-02-08 12:15:00,62.49,62.5,62.49,62.5,9000.0,50.4433,50.4514,50.4433,50.4514,9000.0
2007-02-08 12:20:00,62.5,62.8,62.49,62.79,80200.0,50.4514,50.6935,50.4433,50.6855,80200.0
2007-02-08 12:25:00,62.8,62.83,62.69,62.74,27300.0,50.6935,50.7177,50.6047,50.6451,27300.0
2007-02-08 12:30:00,62.74,62.8,62.72,62.75,42600.0,50.6451,50.6935,50.629,50.6532,42600.0
2007-02-08 12:35:00,62.74,62.88,62.74,62.83,33800.0,50.6451,50.7581,50.6451,50.7177,33800.0
2007-02-08 12:40:00,62.82,62.83,62.7,62.71,3800.0,50.7097,50.7177,50.6128,50.6209,3800.0
2007-02-08 12:45:00,62.69,62.8,62.68,62.79,10800.0,50.6047,50.6935,50.5967,50.6855,10800.0
2007-02-08 12:50:00,62.79,62.8,62.69,62.69,8100.0,50.6855,50.6935,50.6047,50.6047,8100.0
2007-02-08 12:55:00,62.69,62.69,62.67,62.67,3800.0,50.6047,50.6047,50.5886,50.5886,3800.0
2007-02-08 13:00:00,62.68,62.76,62.67,62.75,6500.0,50.5967,50.6612,50.5886,50.6532,6500.0
2007-02-08 13:05:00,62.76,62.85,62.76,62.8,18400.0,50.6612,50.7339,50.6612,50.6935,18400.0
2007-02-08 13:10:00,62.79,62.91,62.79,62.89,15800.0,50.6855,50.7823,50.6855,50.7662,15800.0
2007-02-08 13:15:00,62.9,62.93,62.88,62.9,23600.0,50.7743,50.7985,50.7581,50.7743,23600.0
2007-02-08 13:20:00,62.9,62.92,62.89,62.92,6400.0,50.7743,50.7904,50.7662,50.7904,6400.0
2007-02-08 13:25:00,62.91,62.96,62.89,62.89,6700.0,50.7823,50.8227,50.7662,50.7662,6700.0
2007-02-08 13:30:00,62.89,62.97,62.89,62.93,46700.0,50.7662,50.8308,50.7662,50.7985,46700.0
2007-02-08 13:35:00,62.93,62.93,62.86,62.89,9500.0,50.7985,50.7985,50.742,50.7662,9500.0
2007-02-08 13:40:00,62.89,62.97,62.88,62.89,8100.0,50.7662,50.8308,50.7581,50.7662,8100.0
2007-02-08 13:45:00,62.89,62.9,62.81,62.81,7800.0,50.7662,50.7743,50.7016,50.7016,7800.0
2007-02-08 13:50:00,62.81,62.83,62.78,62.81,12200.0,50.7016,50.7177,50.6774,50.7016,12200.0
2007-02-08 13:55:00,62.81,62.81,62.74,62.75,11200.0,50.7016,50.7016,50.6451,50.6532,11200.0
2007-02-08 14:00:00,62.73,62.75,62.68,62.71,12500.0,50.637,50.6532,50.5967,50.6209,12500.0
2007-02-08 14:05:00,62.7,62.72,62.64,62.66,12000.0,50.6128,50.629,50.5644,50.5805,12000.0
2007-02-08 14:10:00,62.66,62.71,62.66,62.68,8000.0,50.5805,50.6209,50.5805,50.5967,8000.0
2007-02-08 14:15:00,62.67,62.67,62.59,62.6,13800.0,50.5886,50.5886,50.524,50.5321,13800.0
2007-02-08 14:20:00,62.61,62.62,62.55,62.57,12300.0,50.5402,50.5482,50.4917,50.5079,12300.0
2007-02-08 14:25:00,62.57,62.63,62.55,62.62,11700.0,50.5079,50.5563,50.4917,50.5482,11700.0
2007-02-08 14:30:00,62.64,62.66,62.58,62.66,14500.0,50.5644,50.5805,50.5159,50.5805,14500.0
2007-02-08 14:35:00,62.66,62.71,62.62,62.65,11400.0,50.5805,50.6209,50.5482,50.5724,11400.0
2007-02-08 14:40:00,62.65,62.7,62.65,62.7,10100.0,50.5724,50.6128,50.5724,50.6128,10100.0
2007-02-08 14:45:00,62.68,62.7,62.62,62.69,7700.0,50.5967,50.6128,50.5482,50.6047,7700.0
2007-02-08 14:50:00,62.7,62.78,62.63,62.78,16200.0,50.6128,50.6774,50.5563,50.6774,16200.0
2007-02-08 14:55:00,62.78,62.84,62.71,62.75,13800.0,50.6774,50.7258,50.6209,50.6532,13800.0
2007-02-08 15:00:00,62.77,62.77,62.7,62.77,15600.0,50.6693,50.6693,50.6128,50.6693,15600.0
2007-02-08 15:05:00,62.75,62.77,62.63,62.71,43100.0,50.6532,50.6693,50.5563,50.6209,43100.0
2007-02-08 15:10:00,62.71,62.73,62.68,62.68,5500.0,50.6209,50.637,50.5967,50.5967,5500.0
2007-02-08 15:15:00,62.69,62.7,62.61,62.62,16000.0,50.6047,50.6128,50.5402,50.5482,16000.0
2007-02-08 15:20:00,62.62,62.62,62.57,62.58,17700.0,50.5482,50.5482,50.5079,50.5159,17700.0
2007-02-08 15:25:00,62.56,62.59,62.51,62.51,30200.0,50.4998,50.524,50.4594,50.4594,30200.0
2007-02-08 15:30:00,62.52,62.54,62.49,62.5,21300.0,50.4675,50.4837,50.4433,50.4514,21300.0
2007-02-08 15:35:00,62.5,62.53,62.45,62.51,24600.0,50.4514,50.4756,50.411,50.4594,24600.0
2007-02-08 15:40:00,62.49,62.5,62.39,62.4,21100.0,50.4433,50.4514,50.3626,50.3706,21100.0
2007-02-08 15:45:00,62.42,62.44,62.4,62.41,15800.0,50.3868,50.4029,50.3706,50.3787,15800.0
2007-02-08 15:50:00,62.43,62.5,62.41,62.48,20200.0,50.3949,50.4514,50.3787,50.4352,20200.0
2007-02-08 15:55:00,62.46,62.53,62.45,62.53,16200.0,50.4191,50.4756,50.411,50.4756,16200.0
2007-02-09 09:30:00,62.34,62.64,62.24,62.64,20000.0,50.3222,50.5644,50.2415,50.5644,20000.0
2007-02-09 09:35:00,62.67,62.81,62.61,62.72,10600.0,50.5886,50.7016,50.5402,50.629,10600.0
2007-02-09 09:40:00,62.75,62.8,62.67,62.74,12700.0,50.6532,50.6935,50.5886,50.6451,12700.0
2007-02-09 09:45:00,62.73,62.77,62.71,62.75,14300.0,50.637,50.6693,50.6209,50.6532,14300.0
2007-02-09 09:50:00,62.75,62.76,62.61,62.7,20900.0,50.6532,50.6612,50.5402,50.6128,20900.0
2007-02-09 09:55:00,62.68,62.7,62.64,62.68,15400.0,50.5967,50.6128,50.5644,50.5967,15400.0
2007-02-09 10:00:00,62.68,62.76,62.67,62.74,10200.0,50.5967,50.6612,50.5886,50.6451,10200.0
2007-02-09 10:05:00,62.75,62.76,62.66,62.74,16900.0,50.6532,50.6612,50.5805,50.6451,16900.0
2007-02-09 10:10:00,62.76,62.76,62.65,62.67,25200.0,50.6612,50.6612,50.5724,50.5886,25200.0
2007-02-09 10:15:00,62.66,62.7,62.41,62.49,25900.0,50.5805,50.6128,50.3787,50.4433,25900.0
2007-02-09 10:20:00,62.48,62.51,62.4,62.46,7700.0,50.4352,50.4594,50.3706,50.4191,7700.0
2007-02-09 10:25:00,62.48,62.48,62.35,62.37,22500.0,50.4352,50.4352,50.3303,50.3464,22500.0
2007-02-09 10:30:00,62.37,62.41,62.35,62.4,6100.0,50.3464,50.3787,50.3303,50.3706,6100.0
2007-02-09 10:35:00,62.38,62.44,62.34,62.42,8100.0,50.3545,50.4029,50.3222,50.3868,8100.0
2007-02-09 10:40:00,62.4,62.45,62.35,62.42,6700.0,50.3706,50.411,50.3303,50.3868,6700.0
2007-02-09 10:45:00,62.42,62.44,62.38,62.39,2100.0,50.3868,50.4029,50.3545,50.3626,2100.0
2007-02-09 10:50:00,62.39,62.41,62.35,62.36,4600.0,50.3626,50.3787,50.3303,50.3384,4600.0
2007-02-09 10:55:00,62.36,62.37,62.28,62.31,12300.0,50.3384,50.3464,50.2738,50.298,12300.0
2007-02-09 11:00:00,62.31,62.31,62.29,62.31,6700.0,50.298,50.298,50.2818,50.298,6700.0
2007-02-09 11:05:00,62.3,62.3,62.25,62.26,4300.0,50.2899,50.2899,50.2496,50.2576,4300.0
2007-02-09 11:10:00,62.28,62.29,62.27,62.29,6400.0,50.2738,50.2818,50.2657,50.2818,6400.0
2007-02-09 11:15:00,62.28,62.29,62.25,62.27,7100.0,50.2738,50.2818,50.2496,50.2657,7100.0
2007-02-09 11:20:00,62.29,62.29,62.26,62.29,8500.0,50.2818,50.2818,50.2576,50.2818,8500.0
2007-02-09 11:25:00,62.29,62.3,62.25,62.26,10300.0,50.2818,50.2899,50.2496,50.2576,10300.0
2007-02-09 11:30:00,62.27,62.28,62.26,62.28,3200.0,50.2657,50.2738,50.2576,50.2738,3200.0
2007-02-09 11:35:00,62.28,62.28,62.23,62.24,8200.0,50.2738,50.2738,50.2334,50.2415,8200.0
2007-02-09 11:40:00,62.24,62.27,62.21,62.21,7300.0,50.2415,50.2657,50.2173,50.2173,7300.0
2007-02-09 11:45:00,62.22,62.26,62.18,62.26,22800.0,50.2253,50.2576,50.1931,50.2576,22800.0
2007-02-09 11:50:00,62.26,62.29,62.26,62.27,2700.0,50.2576,50.2818,50.2576,50.2657,2700.0
2007-02-09 11:55:00,62.27,62.29,62.25,62.28,3900.0,50.2657,50.2818,50.2496,50.2738,3900.0
2007-02-09 12:00:00,62.25,62.3,62.23,62.3,14400.0,50.2496,50.2899,50.2334,50.2899,14400.0
2007-02-09 12:05:00,62.29,62.38,62.28,62.37,24400.0,50.2818,50.3545,50.2738,50.3464,24400.0
2007-02-09 12:10:00,62.37,62.41,62.34,62.36,9300.0,50.3464,50.3787,50.3222,50.3384,9300.0
2007-02-09 12:15:00,62.37,62.37,62.28,62.3,25600.0,50.3464,50.3464,50.2738,50.2899,25600.0
2007-02-09 12:20:00,62.29,62.35,62.28,62.35,17800.0,50.2818,50.3303,50.2738,50.3303,17800.0
2007-02-09 12:25:00,62.34,62.35,62.3,62.3,5000.0,50.3222,50.3303,50.2899,50.2899,5000.0
2007-02-09 12:30:00,62.31,62.33,62.27,62.28,17800.0,50.298,50.3141,50.2657,50.2738,17800.0
2007-02-09 12:35:00,62.3,62.31,62.26,62.31,10600.0,50.2899,50.298,50.2576,50.298,10600.0
2007-02-09 12:40:00,62.3,62.32,62.29,62.29,8200.0,50.2899,50.3061,50.2818,50.2818,8200.0
2007-02-09 12:45:00,62.3,62.31,62.28,62.3,8400.0,50.2899,50.298,50.2738,50.2899,8400.0
2007-02-09 12:50:00,62.29,62.33,62.27,62.33,15200.0,50.2818,50.3141,50.2657,50.3141,15200.0
2007-02-09 12:55:00,62.32,62.33,62.27,62.29,13800.0,50.3061,50.3141,50.2657,50.2818,13800.0
2007-02-09 13:00:00,62.29,62.32,62.2,62.31,22400.0,50.2818,50.3061,50.2092,50.298,22400.0
2007-02-09 13:05:00,62.3,62.33,62.29,62.33,5700.0,50.2899,50.3141,50.2818,50.3141,5700.0
2007-02-09 13:10:00,62.33,62.33,62.29,62.32,5300.0,50.3141,50.3141,50.2818,50.3061,5300.0
2007-02-09 13:15:00,62.3,62.35,62.27,62.34,10500.0,50.2899,50.3303,50.2657,50.3222,10500.0
2007-02-09 13:20:00,62.36,62.4,62.36,62.36,8000.0,50.3384,50.3706,50.3384,50.3384,8000.0
2007-02-09 13:25:00,62.36,62.36,62.34,62.35,2700.0,50.3384,50.3384,50.3222,50.3303,2700.0
2007-02-09 13:30:00,62.35,62.41,62.29,62.29,7800.0,50.3303,50.3787,50.2818,50.2818,7800.0
2007-02-09 13:35:00,62.29,62.29,62.12,62.12,17900.0,50.2818,50.2818,50.1446,50.1446,17900.0
2007-02-09 13:40:00,62.14,62.18,62.13,62.16,3900.0,50.1608,50.1931,50.1527,50.1769,3900.0
2007-02-09 13:45:00,62.15,62.16,62.0,62.04,16000.0,50.1688,50.1769,50.0478,50.08,16000.0
2007-02-09 13:50:00,62.04,62.05,62.0,62.0,46400.0,50.08,50.0881,50.0478,50.0478,46400.0
2007-02-09 13:55:00,62.01,62.03,61.97,61.98,22100.0,50.0558,50.072,50.0235,50.0316,22100.0
2007-02-09 14:00:00,61.98,62.02,61.96,62.0,9000.0,50.0316,50.0639,50.0155,50.0478,9000.0
2007-02-09 14:05:00,61.99,62.0,61.91,61.92,11900.0,50.0397,50.0478,49.9751,49.9832,11900.0
2007-02-09 14:10:00,61.92,61.96,61.9,61.91,8100.0,49.9832,50.0155,49.967,49.9751,8100.0
2007-02-09 14:15:00,61.93,61.95,61.86,61.93,10700.0,49.9912,50.0074,49.9347,49.9912,10700.0
2007-02-09 14:20:00,61.95,62.01,61.95,61.98,8600.0,50.0074,50.0558,50.0074,50.0316,8600.0
2007-02-09 14:25:00,61.98,62.0,61.97,61.99,11200.0,50.0316,50.0478,50.0235,50.0397,11200.0
2007-02-09 14:30:00,61.99,62.01,61.94,61.94,15400.0,50.0397,50.0558,49.9993,49.9993,15400.0
2007-02-09 14:35:00,61.94,61.95,61.88,61.94,12400.0,49.9993,50.0074,49.9509,49.9993,12400.0
2007-02-09 14:40:00,61.93,61.96,61.92,61.92,7900.0,49.9912,50.0155,49.9832,49.9832,7900.0
2007-02-09 14:45:00,61.92,61.92,61.78,61.8,17900.0,49.9832,49.9832,49.8702,49.8863,17900.0
2007-02-09 14:50:00,61.8,61.82,61.75,61.79,17100.0,49.8863,49.9025,49.8459,49.8782,17100.0
2007-02-09 14:55:00,61.77,61.81,61.74,61.8,12600.0,49.8621,49.8944,49.8379,49.8863,12600.0
2007-02-09 15:00:00,61.79,61.84,61.77,61.84,12800.0,49.8782,49.9186,49.8621,49.9186,12800.0
2007-02-09 15:05:00,61.83,61.9,61.82,61.9,8200.0,49.9105,49.967,49.9025,49.967,8200.0
2007-02-09 15:10:00,61.91,61.97,61.9,61.95,15200.0,49.9751,50.0235,49.967,50.0074,15200.0
2007-02-09 15:15:00,61.93,61.99,61.93,61.97,19900.0,49.9912,50.0397,49.9912,50.0235,19900.0
2007-02-09 15:20:00,61.97,62.02,61.97,62.02,24800.0,50.0235,50.0639,50.0235,50.0639,24800.0
2007-02-09 15:25:00,62.02,62.14,62.01,62.13,17000.0,50.0639,50.1608,50.0558,50.1527,17000.0
2007-02-09 15:30:00,62.12,62.16,62.1,62.12,8400.0,50.1446,50.1769,50.1285,50.1446,8400.0
2007-02-09 15:35:00,62.13,62.16,62.12,62.16,9600.0,50.1527,50.1769,50.1446,50.1769,9600.0
2007-02-09 15:40:00,62.16,62.16,62.11,62.12,17800.0,50.1769,50.1769,50.1365,50.1446,17800.0
2007-02-09 15:45:00,62.12,62.18,62.12,62.15,16900.0,50.1446,50.1931,50.1446,50.1688,16900.0
2007-02-09 15:50:00,62.17,62.18,62.15,62.17,15200.0,50.185,50.1931,50.1688,50.185,15200.0
2007-02-09 15:55:00,62.15,62.18,62.1,62.18,20900.0,50.1688,50.1931,50.1285,50.1931,20900.0
2007-02-12 09:30:00,62.21,62.5,62.09,62.18,34200.0,50.2173,50.4514,50.1204,50.1931,34200.0
2007-02-12 09:35:00,62.19,62.42,62.0,62.17,14100.0,50.2011,50.3868,50.0478,50.185,14100.0
2007-02-12 09:40:00,62.23,62.25,62.0,62.06,16700.0,50.2334,50.2496,50.0478,50.0962,16700.0
2007-02-12 09:45:00,62.2,62.2,61.89,62.01,33700.0,50.2092,50.2092,49.959,50.0558,33700.0
2007-02-12 09:50:00,62.01,62.24,61.99,62.2,11200.0,50.0558,50.2415,50.0397,50.2092,11200.0
2007-02-12 09:55:00,62.2,62.2,61.92,61.97,11000.0,50.2092,50.2092,49.9832,50.0235,11000.0
2007-02-12 10:00:00,61.93,62.04,61.93,62.02,13700.0,49.9912,50.08,49.9912,50.0639,13700.0
2007-02-12 10:05:00,62.01,62.18,62.0,62.18,11400.0,50.0558,50.1931,50.0478,50.1931,11400.0
2007-02-12 10:10:00,62.18,62.24,62.14,62.16,4400.0,50.1931,50.2415,50.1608,50.1769,4400.0
2007-02-12 10:15:00,62.18,62.23,62.13,62.2,3600.0,50.1931,50.2334,50.1527,50.2092,3600.0
2007-02-12 10:20:00,62.19,62.25,62.19,62.2,1800.0,50.2011,50.2496,50.2011,50.2092,1800.0
2007-02-12 10:25:00,62.19,62.24,62.17,62.24,2700.0,50.2011,50.2415,50.185,50.2415,2700.0
2007-02-12 10:30:00,62.24,62.25,62.2,62.23,2500.0,50.2415,50.2496,50.2092,50.2334,2500.0
2007-02-12 10:35:00,62.23,62.24,62.15,62.19,4600.0,50.2334,50.2415,50.1688,50.2011,4600.0
2007-02-12 10:40:00,62.2,62.27,62.17,62.26,5400.0,50.2092,50.2657,50.185,50.2576,5400.0
2007-02-12 10:45:00,62.24,62.27,62.2,62.24,6100.0,50.2415,50.2657,50.2092,50.2415,6100.0
2007-02-12 10:50:00,62.21,62.27,62.21,62.21,2300.0,50.2173,50.2657,50.2173,50.2173,2300.0
2007-02-12 10:55:00,62.22,62.25,62.1,62.13,5200.0,50.2253,50.2496,50.1285,50.1527,5200.0
2007-02-12 11:00:00,62.14,62.25,62.14,62.23,3800.0,50.1608,50.2496,50.1608,50.2334,3800.0
2007-02-12 11:05:00,62.23,62.23,62.17,62.2,3000.0,50.2334,50.2334,50.185,50.2092,3000.0
2007-02-12 11:10:00,62.21,62.21,62.18,62.19,2400.0,50.2173,50.2173,50.1931,50.2011,2400.0
2007-02-12 11:15:00,62.18,62.21,62.08,62.08,10400.0,50.1931,50.2173,50.1123,50.1123,10400.0
2007-02-12 11:20:00,62.09,62.2,62.07,62.11,17000.0,50.1204,50.2092,50.1043,50.1365,17000.0
2007-02-12 11:25:00,62.11,62.16,62.08,62.13,6400.0,50.1365,50.1769,50.1123,50.1527,6400.0
2007-02-12 11:30:00,62.14,62.16,62.12,62.15,4800.0,50.1608,50.1769,50.1446,50.1688,4800.0
2007-02-12 11:35:00,62.15,62.16,62.13,62.16,6400.0,50.1688,50.1769,50.1527,50.1769,6400.0
2007-02-12 11:40:00,62.14,62.19,62.08,62.15,17100.0,50.1608,50.2011,50.1123,50.1688,17100.0
2007-02-12 11:45:00,62.18,62.24,62.17,62.23,4600.0,50.1931,50.2415,50.185,50.2334,4600.0
2007-02-12 11:50:00,62.18,62.18,62.16,62.17,1100.0,50.1931,50.1931,50.1769,50.185,1100.0
2007-02-12 11:55:00,62.17,62.2,62.16,62.18,2100.0,50.185,50.2092,50.1769,50.1931,2100.0
2007-02-12 12:00:00,62.15,62.18,62.15,62.18,1700.0,50.1688,50.1931,50.1688,50.1931,1700.0
2007-02-12 12:05:00,62.18,62.2,62.15,62.19,4900.0,50.1931,50.2092,50.1688,50.2011,4900.0
2007-02-12 12:10:00,62.18,62.18,62.15,62.15,6300.0,50.1931,50.1931,50.1688,50.1688,6300.0
2007-02-12 12:15:00,62.15,62.16,62.12,62.13,3600.0,50.1688,50.1769,50.1446,50.1527,3600.0
2007-02-12 12:20:00,62.12,62.12,62.06,62.07,5200.0,50.1446,50.1446,50.0962,50.1043,5200.0
2007-02-12 12:25:00,62.07,62.07,62.0,62.04,7600.0,50.1043,50.1043,50.0478,50.08,7600.0
2007-02-12 12:30:00,62.04,62.12,62.04,62.06,6600.0,50.08,50.1446,50.08,50.0962,6600.0
2007-02-12 12:35:00,62.05,62.07,62.04,62.04,2800.0,50.0881,50.1043,50.08,50.08,2800.0
2007-02-12 12:40:00,62.06,62.09,62.03,62.09,4000.0,50.0962,50.1204,50.072,50.1204,4000.0
2007-02-12 12:45:00,62.09,62.12,62.07,62.09,11100.0,50.1204,50.1446,50.1043,50.1204,11100.0
2007-02-12 12:50:00,62.09,62.12,62.07,62.12,5300.0,50.1204,50.1446,50.1043,50.1446,5300.0
2007-02-12 12:55:00,62.1,62.17,62.1,62.17,7900.0,50.1285,50.185,50.1285,50.185,7900.0
2007-02-12 13:00:00,62.17,62.17,62.08,62.1,25800.0,50.185,50.185,50.1123,50.1285,25800.0
2007-02-12 13:05:00,62.1,62.15,62.06,62.14,11500.0,50.1285,50.1688,50.0962,50.1608,11500.0
2007-02-12 13:10:00,62.12,62.17,62.1,62.13,20900.0,50.1446,50.185,50.1285,50.1527,20900.0
2007-02-12 13:15:00,62.12,62.15,62.12,62.13,3000.0,50.1446,50.1688,50.1446,50.1527,3000.0
2007-02-12 13:20:00,62.14,62.17,62.13,62.14,2000.0,50.1608,50.185,50.1527,50.1608,2000.0
2007-02-12 13:25:00,62.15,62.22,62.14,62.2,4800.0,50.1688,50.2253,50.1608,50.2092,4800.0
2007-02-12 13:30:00,62.19,62.25,62.17,62.25,12900.0,50.2011,50.2496,50.185,50.2496,12900.0
2007-02-12 13:35:00,62.22,62.26,62.2,62.2,21800.0,50.2253,50.2576,50.2092,50.2092,21800.0
2007-02-12 13:40:00,62.18,62.21,62.12,62.13,9200.0,50.1931,50.2173,50.1446,50.1527,9200.0
2007-02-12 13:45:00,62.13,62.17,62.12,62.14,6600.0,50.1527,50.185,50.1446,50.1608,6600.0
2007-02-12 13:50:00,62.14,62.15,62.09,62.09,10800.0,50.1608,50.1688,50.1204,50.1204,10800.0
2007-02-12 13:55:00,62.1,62.14,62.07,62.11,13600.0,50.1285,50.1608,50.1043,50.1365,13600.0
2007-02-12 14:00:00,62.09,62.11,62.08,62.11,4400.0,50.1204,50.1365,50.1123,50.1365,4400.0
2007-02-12 14:05:00,62.11,62.13,62.1,62.1,3800.0,50.1365,50.1527,50.1285,50.1285,3800.0
2007-02-12 14:10:00,62.1,62.12,62.08,62.08,3000.0,50.1285,50.1446,50.1123,50.1123,3000.0
2007-02-12 14:15:00,62.08,62.11,62.07,62.07,11200.0,50.1123,50.1365,50.1043,50.1043,11200.0
2007-02-12 14:20:00,62.07,62.1,62.02,62.09,51600.0,50.1043,50.1285,50.0639,50.1204,51600.0
2007-02-12 14:25:00,62.09,62.12,62.02,62.07,15000.0,50.1204,50.1446,50.0639,50.1043,15000.0
2007-02-12 14:30:00,62.05,62.05,62.01,62.03,8000.0,50.0881,50.0881,50.0558,50.072,8000.0
2007-02-12 14:35:00,62.03,62.05,62.0,62.03,9100.0,50.072,50.0881,50.0478,50.072,9100.0
2007-02-12 14:40:00,62.02,62.09,62.01,62.06,5000.0,50.0639,50.1204,50.0558,50.0962,5000.0
2007-02-12 14:45:00,62.06,62.09,62.01,62.02,12900.0,50.0962,50.1204,50.0558,50.0639,12900.0
2007-02-12 14:50:00,62.01,62.06,62.01,62.03,6100.0,50.0558,50.0962,50.0558,50.072,6100.0
2007-02-12 14:55:00,62.04,62.07,62.01,62.04,4800.0,50.08,50.1043,50.0558,50.08,4800.0
2007-02-12 15:00:00,62.03,62.04,61.92,62.0,41400.0,50.072,50.08,49.9832,50.0478,41400.0
2007-02-12 15:05:00,61.93,62.02,61.92,61.98,6800.0,49.9912,50.0639,49.9832,50.0316,6800.0
2007-02-12 15:10:00,61.98,62.02,61.94,61.98,6000.0,50.0316,50.0639,49.9993,50.0316,6000.0
2007-02-12 15:15:00,61.99,62.07,61.99,62.05,4000.0,50.0397,50.1043,50.0397,50.0881,4000.0
2007-02-12 15:20:00,62.05,62.06,61.99,62.04,6900.0,50.0881,50.0962,50.0397,50.08,6900.0
2007-02-12 15:25:00,62.0,62.04,62.0,62.02,10400.0,50.0478,50.08,50.0478,50.0639,10400.0
2007-02-12 15:30:00,62.0,62.03,61.94,62.0,12600.0,50.0478,50.072,49.9993,50.0478,12600.0
2007-02-12 15:35:00,61.99,62.02,61.99,62.01,4700.0,50.0397,50.0639,50.0397,50.0558,4700.0
2007-02-12 15:40:00,62.0,62.0,61.9,61.93,15700.0,50.0478,50.0478,49.967,49.9912,15700.0
2007-02-12 15:45:00,61.93,61.99,61.92,61.94,12000.0,49.9912,50.0397,49.9832,49.9993,12000.0
2007-02-12 15:50:00,61.95,61.99,61.9,61.94,15100.0,50.0074,50.0397,49.967,49.9993,15100.0
2007-02-12 15:55:00,61.94,62.01,61.92,62.01,19400.0,49.9993,50.0558,49.9832,50.0558,19400.0
2007-02-13 09:30:00,61.99,62.11,61.95,62.05,26200.0,50.0397,50.1365,50.0074,50.0881,26200.0
2007-02-13 09:35:00,62.03,62.03,61.9,61.92,11200.0,50.072,50.072,49.967,49.9832,11200.0
2007-02-13 09:40:00,61.92,62.03,61.91,61.96,21500.0,49.9832,50.072,49.9751,50.0155,21500.0
2007-02-13 09:45:00,61.95,62.03,61.93,62.01,22300.0,50.0074,50.072,49.9912,50.0558,22300.0
2007-02-13 09:50:00,62.0,62.01,61.95,61.98,10300.0,50.0478,50.0558,50.0074,50.0316,10300.0
2007-02-13 09:55:00,61.99,62.03,61.98,61.99,7200.0,50.0397,50.072,50.0316,50.0397,7200.0
2007-02-13 10:00:00,62.01,62.04,61.97,62.03,5900.0,50.0558,50.08,50.0235,50.072,5900.0
2007-02-13 10:05:00,61.97,62.03,61.96,62.0,6900.0,50.0235,50.072,50.0155,50.0478,6900.0
2007-02-13 10:10:00,62.0,62.08,61.98,62.03,5300.0,50.0478,50.1123,50.0316,50.072,5300.0
2007-02-13 10:15:00,62.03,62.11,62.03,62.1,4200.0,50.072,50.1365,50.072,50.1285,4200.0
2007-02-13 10:20:00,62.11,62.15,62.1,62.15,5200.0,50.1365,50.1688,50.1285,50.1688,5200.0
2007-02-13 10:25:00,62.13,62.29,62.13,62.29,9600.0,50.1527,50.2818,50.1527,50.2818,9600.0
2007-02-13 10:30:00,62.26,62.38,62.26,62.36,16700.0,50.2576,50.3545,50.2576,50.3384,16700.0
2007-02-13 10:35:00,62.36,62.37,62.19,62.19,25500.0,50.3384,50.3464,50.2011,50.2011,25500.0
2007-02-13 10:40:00,62.19,62.25,62.19,62.25,8700.0,50.2011,50.2496,50.2011,50.2496,8700.0
2007-02-13 10:45:00,62.25,62.27,62.2,62.25,9400.0,50.2496,50.2657,50.2092,50.2496,9400.0
2007-02-13 10:50:00,62.24,62.28,62.18,62.23,16300.0,50.2415,50.2738,50.1931,50.2334,16300.0
2007-02-13 10:55:00,62.23,62.25,62.16,62.19,13000.0,50.2334,50.2496,50.1769,50.2011,13000.0
2007-02-13 11:00:00,62.16,62.19,62.16,62.16,4500.0,50.1769,50.2011,50.1769,50.1769,4500.0
2007-02-13 11:05:00,62.16,62.17,62.15,62.16,9000.0,50.1769,50.185,50.1688,50.1769,9000.0
2007-02-13 11:10:00,62.15,62.16,62.11,62.11,11000.0,50.1688,50.1769,50.1365,50.1365,11000.0
2007-02-13 11:15:00,62.1,62.13,62.07,62.08,14300.0,50.1285,50.1527,50.1043,50.1123,14300.0
2007-02-13 11:20:00,62.07,62.09,62.05,62.09,5500.0,50.1043,50.1204,50.0881,50.1204,5500.0
2007-02-13 11:25:00,62.09,62.16,62.09,62.16,8500.0,50.1204,50.1769,50.1204,50.1769,8500.0
2007-02-13 11:30:00,62.16,62.29,62.16,62.27,29500.0,50.1769,50.2818,50.1769,50.2657,29500.0
2007-02-13 11:35:00,62.29,62.36,62.27,62.35,14000.0,50.2818,50.3384,50.2657,50.3303,14000.0
2007-02-13 11:40:00,62.35,62.4,62.31,62.37,10000.0,50.3303,50.3706,50.298,50.3464,10000.0
2007-02-13 11:45:00,62.38,62.42,62.37,62.39,7800.0,50.3545,50.3868,50.3464,50.3626,7800.0
2007-02-13 11:50:00,62.39,62.39,62.35,62.35,2400.0,50.3626,50.3626,50.3303,50.3303,2400.0
2007-02-13 11:55:00,62.36,62.37,62.31,62.33,13000.0,50.3384,50.3464,50.298,50.3141,13000.0
2007-02-13 12:00:00,62.33,62.33,62.28,62.28,8700.0,50.3141,50.3141,50.2738,50.2738,8700.0
2007-02-13 12:05:00,62.29,62.31,62.27,62.29,5500.0,50.2818,50.298,50.2657,50.2818,5500.0
2007-02-13 12:10:00,62.31,62.36,62.27,62.29,13900.0,50.298,50.3384,50.2657,50.2818,13900.0
2007-02-13 12:15:00,62.3,62.31,62.24,62.29,6300.0,50.2899,50.298,50.2415,50.2818,6300.0
2007-02-13 12:20:00,62.28,62.31,62.22,62.28,18000.0,50.2738,50.298,50.2253,50.2738,18000.0
2007-02-13 12:25:00,62.28,62.3,62.12,62.12,59900.0,50.2738,50.2899,50.1446,50.1446,59900.0
2007-02-13 12:30:00,62.12,62.19,62.12,62.18,3500.0,50.1446,50.2011,50.1446,50.1931,3500.0
2007-02-13 12:35:00,62.18,62.24,62.18,62.24,6000.0,50.1931,50.2415,50.1931,50.2415,6000.0
2007-02-13 12:40:00,62.25,62.25,62.22,62.24,5400.0,50.2496,50.2496,50.2253,50.2415,5400.0
2007-02-13 12:45:00,62.24,62.25,62.22,62.24,6200.0,50.2415,50.2496,50.2253,50.2415,6200.0
2007-02-13 12:50:00,62.25,62.25,62.24,62.25,6100.0,50.2496,50.2496,50.2415,50.2496,6100.0
2007-02-13 12:55:00,62.25,62.25,62.24,62.25,6000.0,50.2496,50.2496,50.2415,50.2496,6000.0
2007-02-13 13:00:00,62.25,62.33,62.24,62.33,22100.0,50.2496,50.3141,50.2415,50.3141,22100.0
2007-02-13 13:05:00,62.33,62.4,62.32,62.4,10300.0,50.3141,50.3706,50.3061,50.3706,10300.0
2007-02-13 13:10:00,62.38,62.41,62.37,62.37,12300.0,50.3545,50.3787,50.3464,50.3464,12300.0
2007-02-13 13:15:00,62.36,62.39,62.36,62.37,4000.0,50.3384,50.3626,50.3384,50.3464,4000.0
2007-02-13 13:20:00,62.38,62.45,62.38,62.45,11800.0,50.3545,50.411,50.3545,50.411,11800.0
2007-02-13 13:25:00,62.46,62.47,62.43,62.45,7400.0,50.4191,50.4271,50.3949,50.411,7400.0
2007-02-13 13:30:00,62.45,62.48,62.45,62.47,7600.0,50.411,50.4352,50.411,50.4271,7600.0
2007-02-13 13:35:00,62.48,62.49,62.37,62.41,11600.0,50.4352,50.4433,50.3464,50.3787,11600.0
2007-02-13 13:40:00,62.41,62.43,62.41,62.42,5700.0,50.3787,50.3949,50.3787,50.3868,5700.0
2007-02-13 13:45:00,62.42,62.47,62.42,62.46,6900.0,50.3868,50.4271,50.3868,50.4191,6900.0
2007-02-13 13:50:00,62.47,62.48,62.46,62.48,7400.0,50.4271,50.4352,50.4191,50.4352,7400.0
2007-02-13 13:55:00,62.48,62.49,62.48,62.48,9700.0,50.4352,50.4433,50.4352,50.4352,9700.0
2007-02-13 14:00:00,62.48,62.49,62.48,62.49,5800.0,50.4352,50.4433,50.4352,50.4433,5800.0
2007-02-13 14:05:00,62.49,62.5,62.48,62.49,18000.0,50.4433,50.4514,50.4352,50.4433,18000.0
2007-02-13 14:10:00,62.5,62.5,62.49,62.49,6800.0,50.4514,50.4514,50.4433,50.4433,6800.0
2007-02-13 14:15:00,62.49,62.5,62.49,62.49,7600.0,50.4433,50.4514,50.4433,50.4433,7600.0
2007-02-13 14:20:00,62.49,62.5,62.47,62.47,10200.0,50.4433,50.4514,50.4271,50.4271,10200.0
2007-02-13 14:25:00,62.47,62.49,62.47,62.48,13200.0,50.4271,50.4433,50.4271,50.4352,13200.0
2007-02-13 14:30:00,62.49,62.5,62.48,62.5,17700.0,50.4433,50.4514,50.4352,50.4514,17700.0
2007-02-13 14:35:00,62.5,62.51,62.49,62.49,9600.0,50.4514,50.4594,50.4433,50.4433,9600.0
2007-02-13 14:40:00,62.49,62.51,62.49,62.51,10700.0,50.4433,50.4594,50.4433,50.4594,10700.0
2007-02-13 14:45:00,62.5,62.56,62.5,62.56,17700.0,50.4514,50.4998,50.4514,50.4998,17700.0
2007-02-13 14:50:00,62.55,62.57,62.55,62.56,7700.0,50.4917,50.5079,50.4917,50.4998,7700.0
2007-02-13 14:55:00,62.56,62.66,62.56,62.65,28900.0,50.4998,50.5805,50.4998,50.5724,28900.0
2007-02-13 15:00:00,62.65,62.66,62.56,62.56,27500.0,50.5724,50.5805,50.4998,50.4998,27500.0
2007-02-13 15:05:00,62.58,62.59,62.56,62.58,9900.0,50.5159,50.524,50.4998,50.5159,9900.0
2007-02-13 15:10:00,62.59,62.61,62.57,62.61,14100.0,50.524,50.5402,50.5079,50.5402,14100.0
2007-02-13 15:15:00,62.61,62.65,62.6,62.65,13200.0,50.5402,50.5724,50.5321,50.5724,13200.0
2007-02-13 15:20:00,62.65,62.7,62.64,62.66,22000.0,50.5724,50.6128,50.5644,50.5805,22000.0
2007-02-13 15:25:00,62.66,62.67,62.63,62.66,14000.0,50.5805,50.5886,50.5563,50.5805,14000.0
2007-02-13 15:30:00,62.66,62.66,62.63,62.63,10400.0,50.5805,50.5805,50.5563,50.5563,10400.0
2007-02-13 15:35:00,62.63,62.75,62.63,62.7,49800.0,50.5563,50.6532,50.5563,50.6128,49800.0
2007-02-13 15:40:00,62.72,62.75,62.68,62.68,21100.0,50.629,50.6532,50.5967,50.5967,21100.0
2007-02-13 15:45:00,62.67,62.69,62.63,62.63,23300.0,50.5886,50.6047,50.5563,50.5563,23300.0
2007-02-13 15:50:00,62.64,62.66,62.55,62.65,47600.0,50.5644,50.5805,50.4917,50.5724,47600.0
2007-02-13 15:55:00,62.65,62.7,62.65,62.65,20100.0,50.5724,50.6128,50.5724,50.5724,20100.0
2007-02-14 09:30:00,62.51,62.7,62.01,62.3,44100.0,50.4594,50.6128,50.0558,50.2899,44100.0
2007-02-14 09:35:00,62.31,62.66,62.29,62.59,14400.0,50.298,50.5805,50.2818,50.524,14400.0
2007-02-14 09:40:00,62.57,62.59,62.48,62.5,11900.0,50.5079,50.524,50.4352,50.4514,11900.0
2007-02-14 09:45:00,62.5,62.5,62.45,62.5,7200.0,50.4514,50.4514,50.411,50.4514,7200.0
2007-02-14 09:50:00,62.5,62.55,62.45,62.53,106800.0,50.4514,50.4917,50.411,50.4756,106800.0
2007-02-14 09:55:00,62.53,62.53,62.47,62.5,6400.0,50.4756,50.4756,50.4271,50.4514,6400.0
2007-02-14 10:00:00,62.49,62.7,62.45,62.47,25600.0,50.4433,50.6128,50.411,50.4271,25600.0
2007-02-14 10:05:00,62.45,62.55,62.45,62.49,15000.0,50.411,50.4917,50.411,50.4433,15000.0
2007-02-14 10:10:00,62.49,62.55,62.43,62.45,8600.0,50.4433,50.4917,50.3949,50.411,8600.0
2007-02-14 10:15:00,62.41,62.47,62.41,62.43,7900.0,50.3787,50.4271,50.3787,50.3949,7900.0
2007-02-14 10:20:00,62.43,62.45,62.39,62.4,10500.0,50.3949,50.411,50.3626,50.3706,10500.0
2007-02-14 10:25:00,62.43,62.43,62.34,62.39,12500.0,50.3949,50.3949,50.3222,50.3626,12500.0
2007-02-14 10:30:00,62.36,62.37,62.33,62.36,11700.0,50.3384,50.3464,50.3141,50.3384,11700.0
2007-02-14 10:35:00,62.36,62.37,62.31,62.31,5000.0,50.3384,50.3464,50.298,50.298,5000.0
2007-02-14 10:40:00,62.32,62.38,62.32,62.36,10700.0,50.3061,50.3545,50.3061,50.3384,10700.0
2007-02-14 10:45:00,62.37,62.39,62.35,62.38,2800.0,50.3464,50.3626,50.3303,50.3545,2800.0
2007-02-14 10:50:00,62.37,62.39,62.32,62.34,13200.0,50.3464,50.3626,50.3061,50.3222,13200.0
2007-02-14 10:55:00,62.34,62.39,62.33,62.38,9500.0,50.3222,50.3626,50.3141,50.3545,9500.0
2007-02-14 11:00:00,62.37,62.43,62.37,62.41,14900.0,50.3464,50.3949,50.3464,50.3787,14900.0
2007-02-14 11:05:00,62.42,62.43,62.39,62.41,14500.0,50.3868,50.3949,50.3626,50.3787,14500.0
2007-02-14 11:10:00,62.41,62.43,62.39,62.41,12500.0,50.3787,50.3949,50.3626,50.3787,12500.0
2007-02-14 11:15:00,62.43,62.43,62.38,62.38,16800.0,50.3949,50.3949,50.3545,50.3545,16800.0
2007-02-14 11:20:00,62.39,62.4,62.3,62.36,14600.0,50.3626,50.3706,50.2899,50.3384,14600.0
2007-02-14 11:25:00,62.36,62.4,62.32,62.37,16800.0,50.3384,50.3706,50.3061,50.3464,16800.0
2007-02-14 11:30:00,62.37,62.41,62.37,62.37,12400.0,50.3464,50.3787,50.3464,50.3464,12400.0
2007-02-14 11:35:00,62.37,62.4,62.33,62.4,4900.0,50.3464,50.3706,50.3141,50.3706,4900.0
2007-02-14 11:40:00,62.4,62.46,62.4,62.46,9100.0,50.3706,50.4191,50.3706,50.4191,9100.0
2007-02-14 11:45:00,62.46,62.51,62.44,62.49,25500.0,50.4191,50.4594,50.4029,50.4433,25500.0
2007-02-14 11:50:00,62.49,62.52,62.48,62.5,22100.0,50.4433,50.4675,50.4352,50.4514,22100.0
2007-02-14 11:55:00,62.5,62.5,62.39,62.41,22600.0,50.4514,50.4514,50.3626,50.3787,22600.0
2007-02-14 12:00:00,62.44,62.44,62.39,62.41,5800.0,50.4029,50.4029,50.3626,50.3787,5800.0
2007-02-14 12:05:00,62.4,62.4,62.39,62.39,1200.0,50.3706,50.3706,50.3626,50.3626,1200.0
2007-02-14 12:10:00,62.4,62.4,62.35,62.35,1800.0,50.3706,50.3706,50.3303,50.3303,1800.0
2007-02-14 12:15:00,62.35,62.39,62.33,62.37,7500.0,50.3303,50.3626,50.3141,50.3464,7500.0
2007-02-14 12:20:00,62.38,62.4,62.38,62.38,2500.0,50.3545,50.3706,50.3545,50.3545,2500.0
2007-02-14 12:25:00,62.37,62.39,62.37,62.37,2700.0,50.3464,50.3626,50.3464,50.3464,2700.0
2007-02-14 12:30:00,62.4,62.41,62.39,62.4,9500.0,50.3706,50.3787,50.3626,50.3706,9500.0
2007-02-14 12:35:00,62.39,62.4,62.34,62.34,9300.0,50.3626,50.3706,50.3222,50.3222,9300.0
2007-02-14 12:40:00,62.34,62.42,62.32,62.42,8300.0,50.3222,50.3868,50.3061,50.3868,8300.0
2007-02-14 12:45:00,62.42,62.42,62.23,62.25,43000.0,50.3868,50.3868,50.2334,50.2496,43000.0
2007-02-14 12:50:00,62.25,62.25,62.19,62.2,19900.0,50.2496,50.2496,50.2011,50.2092,19900.0
2007-02-14 12:55:00,62.2,62.2,62.18,62.18,16500.0,50.2092,50.2092,50.1931,50.1931,16500.0
2007-02-14 13:00:00,62.18,62.19,62.09,62.14,32400.0,50.1931,50.2011,50.1204,50.1608,32400.0
2007-02-14 13:05:00,62.14,62.16,62.0,62.06,46600.0,50.1608,50.1769,50.0478,50.0962,46600.0
2007-02-14 13:10:00,62.07,62.12,61.95,61.99,33800.0,50.1043,50.1446,50.0074,50.0397,33800.0
2007-02-14 13:15:00,62.01,62.04,62.0,62.02,6500.0,50.0558,50.08,50.0478,50.0639,6500.0
2007-02-14 13:20:00,62.03,62.03,61.95,62.01,12000.0,50.072,50.072,50.0074,50.0558,12000.0
2007-02-14 13:25:00,62.02,62.05,61.98,62.01,13400.0,50.0639,50.0881,50.0316,50.0558,13400.0
2007-02-14 13:30:00,62.05,62.1,62.04,62.05,8800.0,50.0881,50.1285,50.08,50.0881,8800.0
2007-02-14 13:35:00,62.08,62.11,62.05,62.11,9600.0,50.1123,50.1365,50.0881,50.1365,9600.0
2007-02-14 13:40:00,62.09,62.11,62.08,62.11,6700.0,50.1204,50.1365,50.1123,50.1365,6700.0
2007-02-14 13:45:00,62.11,62.14,62.09,62.12,30100.0,50.1365,50.1608,50.1204,50.1446,30100.0
2007-02-14 13:50:00,62.1,62.14,62.09,62.09,12100.0,50.1285,50.1608,50.1204,50.1204,12100.0
2007-02-14 13:55:00,62.09,62.11,62.02,62.1,21600.0,50.1204,50.1365,50.0639,50.1285,21600.0
2007-02-14 14:00:00,62.08,62.11,62.0,62.07,10500.0,50.1123,50.1365,50.0478,50.1043,10500.0
2007-02-14 14:05:00,62.06,62.09,62.04,62.09,5000.0,50.0962,50.1204,50.08,50.1204,5000.0
2007-02-14 14:10:00,62.08,62.12,62.06,62.12,8900.0,50.1123,50.1446,50.0962,50.1446,8900.0
2007-02-14 14:15:00,62.12,62.12,62.07,62.09,7900.0,50.1446,50.1446,50.1043,50.1204,7900.0
2007-02-14 14:20:00,62.09,62.09,62.02,62.03,30700.0,50.1204,50.1204,50.0639,50.072,30700.0
2007-02-14 14:25:00,62.03,62.05,62.0,62.03,11200.0,50.072,50.0881,50.0478,50.072,11200.0
2007-02-14 14:30:00,62.02,62.04,62.01,62.04,11200.0,50.0639,50.08,50.0558,50.08,11200.0
2007-02-14 14:35:00,62.04,62.04,61.97,62.0,29300.0,50.08,50.08,50.0235,50.0478,29300.0
2007-02-14 14:40:00,62.0,62.02,61.97,62.01,21400.0,50.0478,50.0639,50.0235,50.0558,21400.0
2007-02-14 14:45:00,62.0,62.02,61.98,62.02,8800.0,50.0478,50.0639,50.0316,50.0639,8800.0
2007-02-14 14:50:00,62.01,62.01,61.74,61.75,49800.0,50.0558,50.0558,49.8379,49.8459,49800.0
2007-02-14 14:55:00,61.75,61.77,61.58,61.63,77300.0,49.8459,49.8621,49.7087,49.7491,77300.0
2007-02-14 15:00:00,61.63,61.78,61.63,61.78,22300.0,49.7491,49.8702,49.7491,49.8702,22300.0
2007-02-14 15:05:00,61.78,61.84,61.78,61.8,22900.0,49.8702,49.9186,49.8702,49.8863,22900.0
2007-02-14 15:10:00,61.81,61.84,61.8,61.82,18900.0,49.8944,49.9186,49.8863,49.9025,18900.0
2007-02-14 15:15:00,61.82,61.85,61.68,61.69,39800.0,49.9025,49.9267,49.7894,49.7975,39800.0
2007-02-14 15:20:00,61.68,61.69,61.35,61.35,92800.0,49.7894,49.7975,49.5231,49.5231,92800.0
2007-02-14 15:25:00,61.34,61.5,61.32,61.5,34700.0,49.515,49.6441,49.4988,49.6441,34700.0
2007-02-14 15:30:00,61.49,61.56,61.46,61.49,85100.0,49.6361,49.6926,49.6119,49.6361,85100.0
2007-02-14 15:35:00,61.5,61.77,61.5,61.74,61500.0,49.6441,49.8621,49.6441,49.8379,61500.0
2007-02-14 15:40:00,61.74,61.84,61.73,61.81,31400.0,49.8379,49.9186,49.8298,49.8944,31400.0
2007-02-14 15:45:00,61.82,61.9,61.81,61.83,47400.0,49.9025,49.967,49.8944,49.9105,47400.0
2007-02-14 15:50:00,61.82,61.86,61.71,61.74,53200.0,49.9025,49.9347,49.8137,49.8379,53200.0
2007-02-14 15:55:00,61.74,61.82,61.73,61.82,57600.0,49.8379,49.9025,49.8298,49.9025,57600.0
2007-02-15 09:30:00,61.8,62.0,61.79,61.87,18900.0,49.8863,50.0478,49.8782,49.9428,18900.0
2007-02-15 09:35:00,61.81,61.96,61.81,61.9,11800.0,49.8944,50.0155,49.8944,49.967,11800.0
2007-02-15 09:40:00,61.93,62.07,61.9,62.05,11800.0,49.9912,50.1043,49.967,50.0881,11800.0
2007-02-15 09:45:00,62.02,62.14,62.02,62.13,9400.0,50.0639,50.1608,50.0639,50.1527,9400.0
2007-02-15 09:50:00,62.14,62.2,62.09,62.17,9200.0,50.1608,50.2092,50.1204,50.185,9200.0
2007-02-15 09:55:00,62.16,62.22,62.14,62.14,11100.0,50.1769,50.2253,50.1608,50.1608,11100.0
2007-02-15 10:00:00,62.11,62.15,62.03,62.08,12800.0,50.1365,50.1688,50.072,50.1123,12800.0
2007-02-15 10:05:00,62.09,62.14,61.99,62.06,17600.0,50.1204,50.1608,50.0397,50.0962,17600.0
2007-02-15 10:10:00,62.05,62.21,62.02,62.11,14000.0,50.0881,50.2173,50.0639,50.1365,14000.0
2007-02-15 10:15:00,62.12,62.21,62.06,62.16,14000.0,50.1446,50.2173,50.0962,50.1769,14000.0
2007-02-15 10:20:00,62.16,62.2,62.01,62.04,15400.0,50.1769,50.2092,50.0558,50.08,15400.0
2007-02-15 10:25:00,62.03,62.06,61.96,61.97,7700.0,50.072,50.0962,50.0155,50.0235,7700.0
2007-02-15 10:30:00,61.97,62.09,61.97,61.99,7900.0,50.0235,50.1204,50.0235,50.0397,7900.0
2007-02-15 10:35:00,62.02,62.05,61.97,62.01,10900.0,50.0639,50.0881,50.0235,50.0558,10900.0
2007-02-15 10:40:00,62.01,62.1,62.0,62.09,13200.0,50.0558,50.1285,50.0478,50.1204,13200.0
2007-02-15 10:45:00,62.09,62.1,61.99,62.04,14300.0,50.1204,50.1285,50.0397,50.08,14300.0
2007-02-15 10:50:00,62.06,62.1,62.02,62.02,11900.0,50.0962,50.1285,50.0639,50.0639,11900.0
2007-02-15 10:55:00,62.01,62.06,61.93,61.93,20400.0,50.0558,50.0962,49.9912,49.9912,20400.0
2007-02-15 11:00:00,61.93,61.95,61.84,61.9,29600.0,49.9912,50.0074,49.9186,49.967,29600.0
2007-02-15 11:05:00,61.9,61.97,61.89,61.95,39500.0,49.967,50.0235,49.959,50.0074,39500.0
2007-02-15 11:10:00,61.95,62.02,61.93,61.94,17300.0,50.0074,50.0639,49.9912,49.9993,17300.0
2007-02-15 11:15:00,61.95,62.0,61.95,61.97,4300.0,50.0074,50.0478,50.0074,50.0235,4300.0
2007-02-15 11:20:00,61.98,62.0,61.95,61.95,3200.0,50.0316,50.0478,50.0074,50.0074,3200.0
2007-02-15 11:25:00,61.96,61.97,61.82,61.92,10700.0,50.0155,50.0235,49.9025,49.9832,10700.0
2007-02-15 11:30:00,61.91,61.98,61.82,61.95,14200.0,49.9751,50.0316,49.9025,50.0074,14200.0
2007-02-15 11:35:00,61.94,61.98,61.92,61.95,19600.0,49.9993,50.0316,49.9832,50.0074,19600.0
2007-02-15 11:40:00,61.95,61.97,61.93,61.94,24600.0,50.0074,50.0235,49.9912,49.9993,24600.0
2007-02-15 11:45:00,61.95,61.95,61.84,61.86,17900.0,50.0074,50.0074,49.9186,49.9347,17900.0
2007-02-15 11:50:00,61.87,61.87,61.84,61.85,4600.0,49.9428,49.9428,49.9186,49.9267,4600.0
2007-02-15 11:55:00,61.85,61.96,61.84,61.92,14200.0,49.9267,50.0155,49.9186,49.9832,14200.0
2007-02-15 12:00:00,61.92,62.02,61.84,61.98,20500.0,49.9832,50.0639,49.9186,50.0316,20500.0
2007-02-15 12:05:00,61.98,62.0,61.87,61.89,18400.0,50.0316,50.0478,49.9428,49.959,18400.0
2007-02-15 12:10:00,61.91,62.01,61.87,61.92,15000.0,49.9751,50.0558,49.9428,49.9832,15000.0
2007-02-15 12:15:00,61.92,61.98,61.9,61.96,10800.0,49.9832,50.0316,49.967,50.0155,10800.0
2007-02-15 12:20:00,61.95,62.0,61.91,62.0,4000.0,50.0074,50.0478,49.9751,50.0478,4000.0
2007-02-15 12:25:00,62.0,62.08,61.98,62.06,19300.0,50.0478,50.1123,50.0316,50.0962,19300.0
2007-02-15 12:30:00,62.07,62.13,62.05,62.1,12900.0,50.1043,50.1527,50.0881,50.1285,12900.0
2007-02-15 12:35:00,62.11,62.17,62.1,62.16,4800.0,50.1365,50.185,50.1285,50.1769,4800.0
2007-02-15 12:40:00,62.15,62.18,62.05,62.05,12400.0,50.1688,50.1931,50.0881,50.0881,12400.0
2007-02-15 12:45:00,62.05,62.2,62.05,62.16,14800.0,50.0881,50.2092,50.0881,50.1769,14800.0
2007-02-15 12:50:00,62.15,62.25,62.15,62.2,13700.0,50.1688,50.2496,50.1688,50.2092,13700.0
2007-02-15 12:55:00,62.22,62.22,62.19,62.2,9300.0,50.2253,50.2253,50.2011,50.2092,9300.0
2007-02-15 13:00:00,62.21,62.22,62.13,62.15,7000.0,50.2173,50.2253,50.1527,50.1688,7000.0
2007-02-15 13:05:00,62.15,62.2,62.15,62.18,7400.0,50.1688,50.2092,50.1688,50.1931,7400.0
2007-02-15 13:10:00,62.16,62.18,62.06,62.14,8700.0,50.1769,50.1931,50.0962,50.1608,8700.0
2007-02-15 13:15:00,62.15,62.21,62.14,62.19,8500.0,50.1688,50.2173,50.1608,50.2011,8500.0
2007-02-15 13:20:00,62.2,62.23,62.15,62.23,25300.0,50.2092,50.2334,50.1688,50.2334,25300.0
2007-02-15 13:25:00,62.21,62.23,62.14,62.15,8100.0,50.2173,50.2334,50.1608,50.1688,8100.0
2007-02-15 13:30:00,62.17,62.17,62.12,62.14,6000.0,50.185,50.185,50.1446,50.1608,6000.0
2007-02-15 13:35:00,62.14,62.21,62.13,62.2,6100.0,50.1608,50.2173,50.1527,50.2092,6100.0
2007-02-15 13:40:00,62.2,62.21,62.03,62.05,21600.0,50.2092,50.2173,50.072,50.0881,21600.0
2007-02-15 13:45:00,62.08,62.08,62.0,62.04,10200.0,50.1123,50.1123,50.0478,50.08,10200.0
2007-02-15 13:50:00,62.03,62.08,62.01,62.05,12700.0,50.072,50.1123,50.0558,50.0881,12700.0
2007-02-15 13:55:00,62.03,62.11,62.01,62.03,12100.0,50.072,50.1365,50.0558,50.072,12100.0
2007-02-15 14:00:00,62.04,62.04,62.0,62.01,11000.0,50.08,50.08,50.0478,50.0558,11000.0
2007-02-15 14:05:00,62.01,62.02,61.98,62.0,17600.0,50.0558,50.0639,50.0316,50.0478,17600.0
2007-02-15 14:10:00,62.01,62.02,61.93,62.01,20400.0,50.0558,50.0639,49.9912,50.0558,20400.0
2007-02-15 14:15:00,62.01,62.05,61.95,61.99,21700.0,50.0558,50.0881,50.0074,50.0397,21700.0
2007-02-15 14:20:00,61.97,62.01,61.86,61.89,18000.0,50.0235,50.0558,49.9347,49.959,18000.0
2007-02-15 14:25:00,61.89,61.97,61.89,61.91,24200.0,49.959,50.0235,49.959,49.9751,24200.0
2007-02-15 14:30:00,61.93,61.99,61.92,61.95,20000.0,49.9912,50.0397,49.9832,50.0074,20000.0
2007-02-15 14:35:00,61.96,61.99,61.95,61.95,6100.0,50.0155,50.0397,50.0074,50.0074,6100.0
2007-02-15 14:40:00,61.97,62.0,61.97,62.0,6600.0,50.0235,50.0478,50.0235,50.0478,6600.0
2007-02-15 14:45:00,62.02,62.09,62.02,62.09,10600.0,50.0639,50.1204,50.0639,50.1204,10600.0
2007-02-15 14:50:00,62.09,62.14,62.04,62.07,15400.0,50.1204,50.1608,50.08,50.1043,15400.0
2007-02-15 14:55:00,62.07,62.1,62.07,62.1,5900.0,50.1043,50.1285,50.1043,50.1285,5900.0
2007-02-15 15:00:00,62.08,62.1,62.05,62.09,11600.0,50.1123,50.1285,50.0881,50.1204,11600.0
2007-02-15 15:05:00,62.08,62.11,62.07,62.09,14200.0,50.1123,50.1365,50.1043,50.1204,14200.0
2007-02-15 15:10:00,62.11,62.19,62.1,62.19,16100.0,50.1365,50.2011,50.1285,50.2011,16100.0
2007-02-15 15:15:00,62.2,62.21,62.17,62.2,11400.0,50.2092,50.2173,50.185,50.2092,11400.0
2007-02-15 15:20:00,62.21,62.25,62.19,62.25,12400.0,50.2173,50.2496,50.2011,50.2496,12400.0
2007-02-15 15:25:00,62.25,62.25,62.23,62.24,8000.0,50.2496,50.2496,50.2334,50.2415,8000.0
2007-02-15 15:30:00,62.24,62.25,62.18,62.23,15900.0,50.2415,50.2496,50.1931,50.2334,15900.0
2007-02-15 15:35:00,62.24,62.24,62.14,62.22,28700.0,50.2415,50.2415,50.1608,50.2253,28700.0
2007-02-15 15:40:00,62.22,62.26,62.18,62.22,29900.0,50.2253,50.2576,50.1931,50.2253,29900.0
2007-02-15 15:45:00,62.23,62.27,62.2,62.24,20700.0,50.2334,50.2657,50.2092,50.2415,20700.0
2007-02-15 15:50:00,62.24,62.27,62.2,62.21,18700.0,50.2415,50.2657,50.2092,50.2173,18700.0
2007-02-15 15:55:00,62.22,62.23,62.14,62.18,36500.0,50.2253,50.2334,50.1608,50.1931,36500.0
2007-02-16 09:30:00,62.57,62.57,61.76,61.95,167900.0,50.5079,50.5079,49.854,50.0074,167900.0
2007-02-16 09:35:00,61.98,62.08,61.95,62.01,8400.0,50.0316,50.1123,50.0074,50.0558,8400.0
2007-02-16 09:40:00,61.99,62.21,61.99,62.21,16700.0,50.0397,50.2173,50.0397,50.2173,16700.0
2007-02-16 09:45:00,62.18,62.22,62.17,62.2,18500.0,50.1931,50.2253,50.185,50.2092,18500.0
2007-02-16 09:50:00,62.17,62.21,62.15,62.15,10100.0,50.185,50.2173,50.1688,50.1688,10100.0
2007-02-16 09:55:00,62.16,62.17,62.13,62.13,31100.0,50.1769,50.185,50.1527,50.1527,31100.0
2007-02-16 10:00:00,62.12,62.17,61.93,61.93,27500.0,50.1446,50.185,49.9912,49.9912,27500.0
2007-02-16 10:05:00,61.92,62.0,61.92,61.96,14100.0,49.9832,50.0478,49.9832,50.0155,14100.0
2007-02-16 10:10:00,61.96,61.96,61.92,61.96,11600.0,50.0155,50.0155,49.9832,50.0155,11600.0
2007-02-16 10:15:00,61.96,61.96,61.82,61.92,35500.0,50.0155,50.0155,49.9025,49.9832,35500.0
2007-02-16 10:20:00,61.88,61.93,61.87,61.93,8400.0,49.9509,49.9912,49.9428,49.9912,8400.0
2007-02-16 10:25:00,61.94,61.95,61.9,61.92,10600.0,49.9993,50.0074,49.967,49.9832,10600.0
2007-02-16 10:30:00,61.92,61.95,61.9,61.95,5800.0,49.9832,50.0074,49.967,50.0074,5800.0
2007-02-16 10:35:00,61.94,62.0,61.94,62.0,7800.0,49.9993,50.0478,49.9993,50.0478,7800.0
2007-02-16 10:40:00,61.99,62.01,61.9,61.9,11200.0,50.0397,50.0558,49.967,49.967,11200.0
2007-02-16 10:45:00,61.9,61.95,61.89,61.91,11800.0,49.967,50.0074,49.959,49.9751,11800.0
2007-02-16 10:50:00,61.91,61.94,61.82,61.83,24500.0,49.9751,49.9993,49.9025,49.9105,24500.0
2007-02-16 10:55:00,61.83,61.86,61.83,61.86,8600.0,49.9105,49.9347,49.9105,49.9347,8600.0
2007-02-16 11:00:00,61.86,61.91,61.84,61.9,8800.0,49.9347,49.9751,49.9186,49.967,8800.0
2007-02-16 11:05:00,61.91,61.94,61.89,61.93,15700.0,49.9751,49.9993,49.959,49.9912,15700.0
2007-02-16 11:10:00,61.92,61.94,61.88,61.9,9200.0,49.9832,49.9993,49.9509,49.967,9200.0
2007-02-16 11:15:00,61.9,61.9,61.82,61.85,8800.0,49.967,49.967,49.9025,49.9267,8800.0
2007-02-16 11:20:00,61.84,61.84,61.76,61.76,9900.0,49.9186,49.9186,49.854,49.854,9900.0
2007-02-16 11:25:00,61.77,61.8,61.75,61.77,6200.0,49.8621,49.8863,49.8459,49.8621,6200.0
2007-02-16 11:30:00,61.76,61.79,61.76,61.78,4500.0,49.854,49.8782,49.854,49.8702,4500.0
2007-02-16 11:35:00,61.78,61.8,61.77,61.79,4500.0,49.8702,49.8863,49.8621,49.8782,4500.0
2007-02-16 11:40:00,61.81,61.83,61.78,61.78,5200.0,49.8944,49.9105,49.8702,49.8702,5200.0
2007-02-16 11:45:00,61.78,61.79,61.74,61.74,3900.0,49.8702,49.8782,49.8379,49.8379,3900.0
2007-02-16 11:50:00,61.74,61.76,61.71,61.74,3800.0,49.8379,49.854,49.8137,49.8379,3800.0
2007-02-16 11:55:00,61.73,61.76,61.73,61.75,2700.0,49.8298,49.854,49.8298,49.8459,2700.0
2007-02-16 12:00:00,61.76,61.77,61.74,61.75,6800.0,49.854,49.8621,49.8379,49.8459,6800.0
2007-02-16 12:05:00,61.75,61.75,61.72,61.72,5400.0,49.8459,49.8459,49.8217,49.8217,5400.0
2007-02-16 12:10:00,61.72,61.72,61.71,61.72,4200.0,49.8217,49.8217,49.8137,49.8217,4200.0
2007-02-16 12:15:00,61.71,61.73,61.71,61.73,2500.0,49.8137,49.8298,49.8137,49.8298,2500.0
2007-02-16 12:20:00,61.7,61.73,61.7,61.7,5900.0,49.8056,49.8298,49.8056,49.8056,5900.0
2007-02-16 12:25:00,61.69,61.69,61.63,61.63,11700.0,49.7975,49.7975,49.7491,49.7491,11700.0
2007-02-16 12:30:00,61.64,61.69,61.63,61.65,8500.0,49.7572,49.7975,49.7491,49.7652,8500.0
2007-02-16 12:35:00,61.63,61.67,61.63,61.66,3400.0,49.7491,49.7814,49.7491,49.7733,3400.0
2007-02-16 12:40:00,61.67,61.67,61.63,61.63,32000.0,49.7814,49.7814,49.7491,49.7491,32000.0
2007-02-16 12:45:00,61.63,61.64,61.62,61.64,3900.0,49.7491,49.7572,49.741,49.7572,3900.0
2007-02-16 12:50:00,61.64,61.67,61.63,61.67,5300.0,49.7572,49.7814,49.7491,49.7814,5300.0
2007-02-16 12:55:00,61.65,61.72,61.65,61.72,8200.0,49.7652,49.8217,49.7652,49.8217,8200.0
2007-02-16 13:00:00,61.69,61.76,61.69,61.75,8300.0,49.7975,49.854,49.7975,49.8459,8300.0
2007-02-16 13:05:00,61.76,61.78,61.72,61.73,6300.0,49.854,49.8702,49.8217,49.8298,6300.0
2007-02-16 13:10:00,61.72,61.75,61.67,61.68,6400.0,49.8217,49.8459,49.7814,49.7894,6400.0
2007-02-16 13:15:00,61.71,61.78,61.69,61.77,7300.0,49.8137,49.8702,49.7975,49.8621,7300.0
2007-02-16 13:20:00,61.78,61.83,61.78,61.78,12300.0,49.8702,49.9105,49.8702,49.8702,12300.0
2007-02-16 13:25:00,61.78,61.83,61.75,61.77,26100.0,49.8702,49.9105,49.8459,49.8621,26100.0
2007-02-16 13:30:00,61.76,61.92,61.76,61.88,28800.0,49.854,49.9832,49.854,49.9509,28800.0
2007-02-16 13:35:00,61.87,61.9,61.86,61.9,6400.0,49.9428,49.967,49.9347,49.967,6400.0
2007-02-16 13:40:00,61.88,61.91,61.86,61.86,9900.0,49.9509,49.9751,49.9347,49.9347,9900.0
2007-02-16 13:45:00,61.85,61.92,61.81,61.88,17600.0,49.9267,49.9832,49.8944,49.9509,17600.0
2007-02-16 13:50:00,61.88,61.9,61.84,61.87,9000.0,49.9509,49.967,49.9186,49.9428,9000.0
2007-02-16 13:55:00,61.87,61.9,61.87,61.87,5500.0,49.9428,49.967,49.9428,49.9428,5500.0
2007-02-16 14:00:00,61.88,61.89,61.85,61.87,8700.0,49.9509,49.959,49.9267,49.9428,8700.0
2007-02-16 14:05:00,61.88,62.0,61.87,61.95,15200.0,49.9509,50.0478,49.9428,50.0074,15200.0
2007-02-16 14:10:00,61.96,62.0,61.95,61.96,15900.0,50.0155,50.0478,50.0074,50.0155,15900.0
2007-02-16 14:15:00,61.95,61.99,61.89,61.99,11800.0,50.0074,50.0397,49.959,50.0397,11800.0
2007-02-16 14:20:00,61.97,62.0,61.97,62.0,6700.0,50.0235,50.0478,50.0235,50.0478,6700.0
2007-02-16 14:25:00,62.0,62.0,61.94,61.96,27300.0,50.0478,50.0478,49.9993,50.0155,27300.0
2007-02-16 14:30:00,61.96,62.0,61.95,61.98,11700.0,50.0155,50.0478,50.0074,50.0316,11700.0
2007-02-16 14:35:00,61.97,62.01,61.95,62.0,6800.0,50.0235,50.0558,50.0074,50.0478,6800.0
2007-02-16 14:40:00,62.0,62.0,61.98,62.0,2500.0,50.0478,50.0478,50.0316,50.0478,2500.0
2007-02-16 14:45:00,62.0,62.01,61.99,62.0,19100.0,50.0478,50.0558,50.0397,50.0478,19100.0
2007-02-16 14:50:00,62.01,62.01,61.98,61.99,3700.0,50.0558,50.0558,50.0316,50.0397,3700.0
2007-02-16 14:55:00,61.99,62.0,61.88,61.99,26900.0,50.0397,50.0478,49.9509,50.0397,26900.0
2007-02-16 15:00:00,61.99,62.01,61.97,62.01,13700.0,50.0397,50.0558,50.0235,50.0558,13700.0
2007-02-16 15:05:00,62.0,62.01,61.99,62.0,3100.0,50.0478,50.0558,50.0397,50.0478,3100.0
2007-02-16 15:10:00,62.0,62.01,61.99,62.0,3300.0,50.0478,50.0558,50.0397,50.0478,3300.0
2007-02-16 15:15:00,62.0,62.01,61.99,62.01,6300.0,50.0478,50.0558,50.0397,50.0558,6300.0
2007-02-16 15:20:00,62.01,62.08,62.01,62.06,8200.0,50.0558,50.1123,50.0558,50.0962,8200.0
2007-02-16 15:25:00,62.06,62.09,62.04,62.09,4500.0,50.0962,50.1204,50.08,50.1204,4500.0
2007-02-16 15:30:00,62.09,62.15,62.09,62.12,11500.0,50.1204,50.1688,50.1204,50.1446,11500.0
2007-02-16 15:35:00,62.11,62.13,62.02,62.03,10300.0,50.1365,50.1527,50.0639,50.072,10300.0
2007-02-16 15:40:00,62.04,62.09,62.04,62.04,13100.0,50.08,50.1204,50.08,50.08,13100.0
2007-02-16 15:45:00,62.04,62.13,62.03,62.11,11000.0,50.08,50.1527,50.072,50.1365,11000.0
2007-02-16 15:50:00,62.11,62.19,62.06,62.17,11000.0,50.1365,50.2011,50.0962,50.185,11000.0
2007-02-16 15:55:00,62.18,62.18,62.04,62.05,64800.0,50.1931,50.1931,50.08,50.0881,64800.0
2007-02-20 09:30:00,62.15,62.15,61.7,61.97,77900.0,50.1688,50.1688,49.8056,50.0235,77900.0
2007-02-20 09:35:00,61.92,61.96,61.71,61.74,12800.0,49.9832,50.0155,49.8137,49.8379,12800.0
2007-02-20 09:40:00,61.74,61.77,61.57,61.59,18500.0,49.8379,49.8621,49.7006,49.7168,18500.0
2007-02-20 09:45:00,61.59,61.64,61.52,61.6,20100.0,49.7168,49.7572,49.6603,49.7249,20100.0
2007-02-20 09:50:00,61.61,61.71,61.56,61.58,31100.0,49.7329,49.8137,49.6926,49.7087,31100.0
2007-02-20 09:55:00,61.58,61.63,61.56,61.59,22400.0,49.7087,49.7491,49.6926,49.7168,22400.0
2007-02-20 10:00:00,61.59,61.66,61.56,61.62,22100.0,49.7168,49.7733,49.6926,49.741,22100.0
2007-02-20 10:05:00,61.63,61.69,61.61,61.69,7400.0,49.7491,49.7975,49.7329,49.7975,7400.0
2007-02-20 10:10:00,61.69,61.72,61.64,61.67,17600.0,49.7975,49.8217,49.7572,49.7814,17600.0
2007-02-20 10:15:00,61.68,61.73,61.63,61.72,10300.0,49.7894,49.8298,49.7491,49.8217,10300.0
2007-02-20 10:20:00,61.73,61.91,61.73,61.83,19900.0,49.8298,49.9751,49.8298,49.9105,19900.0
2007-02-20 10:25:00,61.83,62.01,61.82,61.99,17800.0,49.9105,50.0558,49.9025,50.0397,17800.0
2007-02-20 10:30:00,62.0,62.0,61.97,61.99,8900.0,50.0478,50.0478,50.0235,50.0397,8900.0
2007-02-20 10:35:00,61.98,62.09,61.82,61.95,59400.0,50.0316,50.1204,49.9025,50.0074,59400.0
2007-02-20 10:40:00,61.92,62.02,61.9,62.02,14900.0,49.9832,50.0639,49.967,50.0639,14900.0
2007-02-20 10:45:00,62.02,62.19,62.02,62.18,14500.0,50.0639,50.2011,50.0639,50.1931,14500.0
2007-02-20 10:50:00,62.18,62.23,62.17,62.21,15400.0,50.1931,50.2334,50.185,50.2173,15400.0
2007-02-20 10:55:00,62.21,62.25,62.19,62.2,15400.0,50.2173,50.2496,50.2011,50.2092,15400.0
2007-02-20 11:00:00,62.21,62.23,62.19,62.22,12300.0,50.2173,50.2334,50.2011,50.2253,12300.0
2007-02-20 11:05:00,62.23,62.24,62.16,62.16,11000.0,50.2334,50.2415,50.1769,50.1769,11000.0
2007-02-20 11:10:00,62.18,62.22,62.17,62.19,10600.0,50.1931,50.2253,50.185,50.2011,10600.0
2007-02-20 11:15:00,62.17,62.25,62.14,62.23,12300.0,50.185,50.2496,50.1608,50.2334,12300.0
2007-02-20 11:20:00,62.24,62.26,62.04,62.17,51100.0,50.2415,50.2576,50.08,50.185,51100.0
2007-02-20 11:25:00,62.18,62.19,62.12,62.18,15400.0,50.1931,50.2011,50.1446,50.1931,15400.0
2007-02-20 11:30:00,62.2,62.24,62.18,62.23,15500.0,50.2092,50.2415,50.1931,50.2334,15500.0
2007-02-20 11:35:00,62.22,62.24,62.2,62.21,9700.0,50.2253,50.2415,50.2092,50.2173,9700.0
2007-02-20 11:40:00,62.2,62.2,62.16,62.19,11400.0,50.2092,50.2092,50.1769,50.2011,11400.0
2007-02-20 11:45:00,62.2,62.21,62.16,62.19,14200.0,50.2092,50.2173,50.1769,50.2011,14200.0
2007-02-20 11:50:00,62.2,62.24,62.16,62.18,15700.0,50.2092,50.2415,50.1769,50.1931,15700.0
2007-02-20 11:55:00,62.2,62.25,62.19,62.22,7200.0,50.2092,50.2496,50.2011,50.2253,7200.0
2007-02-20 12:00:00,62.22,62.26,62.2,62.25,9000.0,50.2253,50.2576,50.2092,50.2496,9000.0
2007-02-20 12:05:00,62.25,62.25,62.22,62.23,11000.0,50.2496,50.2496,50.2253,50.2334,11000.0
2007-02-20 12:10:00,62.24,62.25,62.23,62.25,6300.0,50.2415,50.2496,50.2334,50.2496,6300.0
2007-02-20 12:15:00,62.24,62.25,62.21,62.23,16300.0,50.2415,50.2496,50.2173,50.2334,16300.0
2007-02-20 12:20:00,62.23,62.28,62.21,62.24,31500.0,50.2334,50.2738,50.2173,50.2415,31500.0
2007-02-20 12:25:00,62.24,62.24,62.22,62.23,13200.0,50.2415,50.2415,50.2253,50.2334,13200.0
2007-02-20 12:30:00,62.22,62.23,62.21,62.22,15900.0,50.2253,50.2334,50.2173,50.2253,15900.0
2007-02-20 12:35:00,62.22,62.25,62.21,62.25,7900.0,50.2253,50.2496,50.2173,50.2496,7900.0
2007-02-20 12:40:00,62.25,62.31,62.25,62.3,7000.0,50.2496,50.298,50.2496,50.2899,7000.0
2007-02-20 12:45:00,62.3,62.4,62.3,62.4,19900.0,50.2899,50.3706,50.2899,50.3706,19900.0
2007-02-20 12:50:00,62.39,62.4,62.34,62.34,15700.0,50.3626,50.3706,50.3222,50.3222,15700.0
2007-02-20 12:55:00,62.32,62.33,62.27,62.3,12900.0,50.3061,50.3141,50.2657,50.2899,12900.0
2007-02-20 13:00:00,62.29,62.35,62.29,62.34,3300.0,50.2818,50.3303,50.2818,50.3222,3300.0
2007-02-20 13:05:00,62.35,62.4,62.35,62.38,3700.0,50.3303,50.3706,50.3303,50.3545,3700.0
2007-02-20 13:10:00,62.38,62.39,62.31,62.36,9900.0,50.3545,50.3626,50.298,50.3384,9900.0
2007-02-20 13:15:00,62.37,62.41,62.35,62.35,22300.0,50.3464,50.3787,50.3303,50.3303,22300.0
2007-02-20 13:20:00,62.37,62.37,62.35,62.36,6400.0,50.3464,50.3464,50.3303,50.3384,6400.0
2007-02-20 13:25:00,62.36,62.37,62.35,62.35,8600.0,50.3384,50.3464,50.3303,50.3303,8600.0
2007-02-20 13:30:00,62.35,62.37,62.31,62.34,6300.0,50.3303,50.3464,50.298,50.3222,6300.0
2007-02-20 13:35:00,62.35,62.41,62.35,62.39,45200.0,50.3303,50.3787,50.3303,50.3626,45200.0
2007-02-20 13:40:00,62.4,62.4,62.39,62.4,9200.0,50.3706,50.3706,50.3626,50.3706,9200.0
2007-02-20 13:45:00,62.4,62.42,62.37,62.4,20100.0,50.3706,50.3868,50.3464,50.3706,20100.0
2007-02-20 13:50:00,62.4,62.42,62.39,62.42,3900.0,50.3706,50.3868,50.3626,50.3868,3900.0
2007-02-20 13:55:00,62.42,62.45,62.36,62.39,10400.0,50.3868,50.411,50.3384,50.3626,10400.0
2007-02-20 14:00:00,62.39,62.39,62.34,62.35,12700.0,50.3626,50.3626,50.3222,50.3303,12700.0
2007-02-20 14:05:00,62.35,62.44,62.35,62.39,12000.0,50.3303,50.4029,50.3303,50.3626,12000.0
2007-02-20 14:10:00,62.39,62.47,62.39,62.47,7400.0,50.3626,50.4271,50.3626,50.4271,7400.0
2007-02-20 14:15:00,62.45,62.49,62.45,62.48,13900.0,50.411,50.4433,50.411,50.4352,13900.0
2007-02-20 14:20:00,62.47,62.5,62.45,62.45,34000.0,50.4271,50.4514,50.411,50.411,34000.0
2007-02-20 14:25:00,62.46,62.5,62.46,62.48,23000.0,50.4191,50.4514,50.4191,50.4352,23000.0
2007-02-20 14:30:00,62.47,62.5,62.47,62.5,8200.0,50.4271,50.4514,50.4271,50.4514,8200.0
2007-02-20 14:35:00,62.5,62.53,62.49,62.52,23300.0,50.4514,50.4756,50.4433,50.4675,23300.0
2007-02-20 14:40:00,62.52,62.53,62.47,62.49,10700.0,50.4675,50.4756,50.4271,50.4433,10700.0
2007-02-20 14:45:00,62.5,62.53,62.48,62.5,14800.0,50.4514,50.4756,50.4352,50.4514,14800.0
2007-02-20 14:50:00,62.5,62.54,62.5,62.54,13800.0,50.4514,50.4837,50.4514,50.4837,13800.0
2007-02-20 14:55:00,62.54,62.65,62.53,62.64,25400.0,50.4837,50.5724,50.4756,50.5644,25400.0
2007-02-20 15:00:00,62.65,62.65,62.59,62.63,31500.0,50.5724,50.5724,50.524,50.5563,31500.0
2007-02-20 15:05:00,62.62,62.66,62.62,62.64,13700.0,50.5482,50.5805,50.5482,50.5644,13700.0
2007-02-20 15:10:00,62.64,62.64,62.58,62.58,15000.0,50.5644,50.5644,50.5159,50.5159,15000.0
2007-02-20 15:15:00,62.58,62.59,62.55,62.58,15700.0,50.5159,50.524,50.4917,50.5159,15700.0
2007-02-20 15:20:00,62.58,62.59,62.54,62.58,13200.0,50.5159,50.524,50.4837,50.5159,13200.0
2007-02-20 15:25:00,62.59,62.59,62.47,62.47,25800.0,50.524,50.524,50.4271,50.4271,25800.0
2007-02-20 15:30:00,62.47,62.48,62.42,62.43,25300.0,50.4271,50.4352,50.3868,50.3949,25300.0
2007-02-20 15:35:00,62.42,62.43,62.41,62.41,18900.0,50.3868,50.3949,50.3787,50.3787,18900.0
2007-02-20 15:40:00,62.42,62.43,62.39,62.41,40000.0,50.3868,50.3949,50.3626,50.3787,40000.0
2007-02-20 15:45:00,62.41,62.44,62.39,62.42,29700.0,50.3787,50.4029,50.3626,50.3868,29700.0
2007-02-20 15:50:00,62.42,62.42,62.37,62.38,23900.0,50.3868,50.3868,50.3464,50.3545,23900.0
2007-02-20 15:55:00,62.38,62.43,62.31,62.32,49800.0,50.3545,50.3949,50.298,50.3061,49800.0
2007-02-21 09:30:00,62.07,62.17,61.87,62.11,40600.0,50.1043,50.185,49.9428,50.1365,40600.0
2007-02-21 09:35:00,62.1,62.17,62.07,62.17,15500.0,50.1285,50.185,50.1043,50.185,15500.0
2007-02-21 09:40:00,62.17,62.18,62.1,62.15,12800.0,50.185,50.1931,50.1285,50.1688,12800.0
2007-02-21 09:45:00,62.14,62.16,62.13,62.14,18400.0,50.1608,50.1769,50.1527,50.1608,18400.0
2007-02-21 09:50:00,62.14,62.16,62.13,62.16,22200.0,50.1608,50.1769,50.1527,50.1769,22200.0
2007-02-21 09:55:00,62.15,62.24,62.14,62.24,17400.0,50.1688,50.2415,50.1608,50.2415,17400.0
2007-02-21 10:00:00,62.22,62.24,62.16,62.23,16900.0,50.2253,50.2415,50.1769,50.2334,16900.0
2007-02-21 10:05:00,62.23,62.33,62.23,62.32,16500.0,50.2334,50.3141,50.2334,50.3061,16500.0
2007-02-21 10:10:00,62.31,62.34,62.29,62.3,29000.0,50.298,50.3222,50.2818,50.2899,29000.0
2007-02-21 10:15:00,62.3,62.31,62.24,62.25,34700.0,50.2899,50.298,50.2415,50.2496,34700.0
2007-02-21 10:20:00,62.25,62.25,62.21,62.23,30600.0,50.2496,50.2496,50.2173,50.2334,30600.0
2007-02-21 10:25:00,62.23,62.27,62.22,62.27,12600.0,50.2334,50.2657,50.2253,50.2657,12600.0
2007-02-21 10:30:00,62.27,62.27,62.24,62.26,13900.0,50.2657,50.2657,50.2415,50.2576,13900.0
2007-02-21 10:35:00,62.25,62.26,62.21,62.23,25200.0,50.2496,50.2576,50.2173,50.2334,25200.0
2007-02-21 10:40:00,62.22,62.25,62.22,62.24,11200.0,50.2253,50.2496,50.2253,50.2415,11200.0
2007-02-21 10:45:00,62.24,62.28,62.23,62.25,17300.0,50.2415,50.2738,50.2334,50.2496,17300.0
2007-02-21 10:50:00,62.25,62.3,62.25,62.28,19000.0,50.2496,50.2899,50.2496,50.2738,19000.0
2007-02-21 10:55:00,62.28,62.32,62.27,62.32,149200.0,50.2738,50.3061,50.2657,50.3061,149200.0
2007-02-21 11:00:00,62.32,62.32,62.3,62.3,16500.0,50.3061,50.3061,50.2899,50.2899,16500.0
2007-02-21 11:05:00,62.3,62.31,62.23,62.25,52100.0,50.2899,50.298,50.2334,50.2496,52100.0
2007-02-21 11:10:00,62.25,62.3,62.23,62.24,12200.0,50.2496,50.2899,50.2334,50.2415,12200.0
2007-02-21 11:15:00,62.24,62.25,62.22,62.23,25200.0,50.2415,50.2496,50.2253,50.2334,25200.0
2007-02-21 11:20:00,62.26,62.27,62.22,62.25,13800.0,50.2576,50.2657,50.2253,50.2496,13800.0
2007-02-21 11:25:00,62.23,62.26,62.23,62.25,9000.0,50.2334,50.2576,50.2334,50.2496,9000.0
2007-02-21 11:30:00,62.24,62.28,62.22,62.26,11200.0,50.2415,50.2738,50.2253,50.2576,11200.0
2007-02-21 11:35:00,62.26,62.29,62.24,62.24,7000.0,50.2576,50.2818,50.2415,50.2415,7000.0
2007-02-21 11:40:00,62.24,62.26,62.23,62.25,7100.0,50.2415,50.2576,50.2334,50.2496,7100.0
2007-02-21 11:45:00,62.25,62.25,62.22,62.24,14800.0,50.2496,50.2496,50.2253,50.2415,14800.0
2007-02-21 11:50:00,62.23,62.28,62.22,62.25,19400.0,50.2334,50.2738,50.2253,50.2496,19400.0
2007-02-21 11:55:00,62.26,62.28,62.23,62.26,9200.0,50.2576,50.2738,50.2334,50.2576,9200.0
2007-02-21 12:00:00,62.25,62.25,62.22,62.24,10300.0,50.2496,50.2496,50.2253,50.2415,10300.0
2007-02-21 12:05:00,62.26,62.3,62.25,62.28,14200.0,50.2576,50.2899,50.2496,50.2738,14200.0
2007-02-21 12:10:00,62.28,62.3,62.24,62.29,20100.0,50.2738,50.2899,50.2415,50.2818,20100.0
2007-02-21 12:15:00,62.28,62.3,62.28,62.29,13500.0,50.2738,50.2899,50.2738,50.2818,13500.0
2007-02-21 12:20:00,62.29,62.3,62.26,62.29,11900.0,50.2818,50.2899,50.2576,50.2818,11900.0
2007-02-21 12:25:00,62.28,62.3,62.27,62.3,7100.0,50.2738,50.2899,50.2657,50.2899,7100.0
2007-02-21 12:30:00,62.29,62.3,62.25,62.28,8500.0,50.2818,50.2899,50.2496,50.2738,8500.0
2007-02-21 12:35:00,62.28,62.3,62.25,62.26,6200.0,50.2738,50.2899,50.2496,50.2576,6200.0
2007-02-21 12:40:00,62.27,62.28,62.24,62.28,4800.0,50.2657,50.2738,50.2415,50.2738,4800.0
2007-02-21 12:45:00,62.26,62.34,62.26,62.34,12500.0,50.2576,50.3222,50.2576,50.3222,12500.0
2007-02-21 12:50:00,62.34,62.37,62.33,62.33,24300.0,50.3222,50.3464,50.3141,50.3141,24300.0
2007-02-21 12:55:00,62.35,62.36,62.31,62.33,7000.0,50.3303,50.3384,50.298,50.3141,7000.0
2007-02-21 13:00:00,62.33,62.39,62.32,62.36,11400.0,50.3141,50.3626,50.3061,50.3384,11400.0
2007-02-21 13:05:00,62.37,62.42,62.37,62.37,10500.0,50.3464,50.3868,50.3464,50.3464,10500.0
2007-02-21 13:10:00,62.36,62.37,62.28,62.32,9300.0,50.3384,50.3464,50.2738,50.3061,9300.0
2007-02-21 13:15:00,62.32,62.34,62.32,62.32,5200.0,50.3061,50.3222,50.3061,50.3061,5200.0
2007-02-21 13:20:00,62.33,62.36,62.31,62.31,5900.0,50.3141,50.3384,50.298,50.298,5900.0
2007-02-21 13:25:00,62.32,62.33,62.29,62.29,5500.0,50.3061,50.3141,50.2818,50.2818,5500.0
2007-02-21 13:30:00,62.3,62.3,62.26,62.26,3200.0,50.2899,50.2899,50.2576,50.2576,3200.0
2007-02-21 13:35:00,62.28,62.3,62.28,62.29,4900.0,50.2738,50.2899,50.2738,50.2818,4900.0
2007-02-21 13:40:00,62.29,62.31,62.25,62.25,8000.0,50.2818,50.298,50.2496,50.2496,8000.0
2007-02-21 13:45:00,62.25,62.26,62.21,62.23,58200.0,50.2496,50.2576,50.2173,50.2334,58200.0
2007-02-21 13:50:00,62.25,62.3,62.21,62.3,45200.0,50.2496,50.2899,50.2173,50.2899,45200.0
2007-02-21 13:55:00,62.3,62.38,62.28,62.34,11900.0,50.2899,50.3545,50.2738,50.3222,11900.0
2007-02-21 14:00:00,62.35,62.37,62.3,62.36,20900.0,50.3303,50.3464,50.2899,50.3384,20900.0
2007-02-21 14:05:00,62.37,62.45,62.35,62.41,19400.0,50.3464,50.411,50.3303,50.3787,19400.0
2007-02-21 14:10:00,62.43,62.49,62.39,62.39,31300.0,50.3949,50.4433,50.3626,50.3626,31300.0
2007-02-21 14:15:00,62.39,62.43,62.34,62.36,10600.0,50.3626,50.3949,50.3222,50.3384,10600.0
2007-02-21 14:20:00,62.35,62.37,62.27,62.3,24700.0,50.3303,50.3464,50.2657,50.2899,24700.0
2007-02-21 14:25:00,62.3,62.33,62.29,62.32,11600.0,50.2899,50.3141,50.2818,50.3061,11600.0
2007-02-21 14:30:00,62.33,62.35,62.27,62.35,16900.0,50.3141,50.3303,50.2657,50.3303,16900.0
2007-02-21 14:35:00,62.34,62.34,62.3,62.32,20600.0,50.3222,50.3222,50.2899,50.3061,20600.0
2007-02-21 14:40:00,62.32,62.32,62.26,62.28,7200.0,50.3061,50.3061,50.2576,50.2738,7200.0
2007-02-21 14:45:00,62.28,62.33,62.26,62.31,12100.0,50.2738,50.3141,50.2576,50.298,12100.0
2007-02-21 14:50:00,62.3,62.32,62.29,62.3,11600.0,50.2899,50.3061,50.2818,50.2899,11600.0
2007-02-21 14:55:00,62.3,62.33,62.24,62.25,17400.0,50.2899,50.3141,50.2415,50.2496,17400.0
2007-02-21 15:00:00,62.26,62.28,62.23,62.26,24700.0,50.2576,50.2738,50.2334,50.2576,24700.0
2007-02-21 15:05:00,62.26,62.27,62.24,62.26,50500.0,50.2576,50.2657,50.2415,50.2576,50500.0
2007-02-21 15:10:00,62.26,62.28,62.25,62.25,24300.0,50.2576,50.2738,50.2496,50.2496,24300.0
2007-02-21 15:15:00,62.26,62.27,62.25,62.27,16900.0,50.2576,50.2657,50.2496,50.2657,16900.0
2007-02-21 15:20:00,62.26,62.27,62.23,62.23,48500.0,50.2576,50.2657,50.2334,50.2334,48500.0
2007-02-21 15:25:00,62.23,62.26,62.22,62.25,13100.0,50.2334,50.2576,50.2253,50.2496,13100.0
2007-02-21 15:30:00,62.25,62.28,62.24,62.25,44400.0,50.2496,50.2738,50.2415,50.2496,44400.0
2007-02-21 15:35:00,62.25,62.26,62.24,62.25,39800.0,50.2496,50.2576,50.2415,50.2496,39800.0
2007-02-21 15:40:00,62.25,62.27,62.22,62.25,60100.0,50.2496,50.2657,50.2253,50.2496,60100.0
2007-02-21 15:45:00,62.25,62.26,62.24,62.25,84100.0,50.2496,50.2576,50.2415,50.2496,84100.0
2007-02-21 15:50:00,62.25,62.27,62.22,62.25,31200.0,50.2496,50.2657,50.2253,50.2496,31200.0
2007-02-21 15:55:00,62.25,62.26,62.18,62.22,76800.0,50.2496,50.2576,50.1931,50.2253,76800.0
2007-02-22 09:30:00,62.1,62.1,61.78,61.95,83000.0,50.1285,50.1285,49.8702,50.0074,83000.0
2007-02-22 09:35:00,61.92,61.97,61.77,61.78,73200.0,49.9832,50.0235,49.8621,49.8702,73200.0
2007-02-22 09:40:00,61.8,61.98,61.45,61.97,123500.0,49.8863,50.0316,49.6038,50.0235,123500.0
2007-02-22 09:45:00,61.96,62.27,61.96,62.24,330000.0,50.0155,50.2657,50.0155,50.2415,330000.0
2007-02-22 09:50:00,62.26,62.26,62.13,62.17,113100.0,50.2576,50.2576,50.1527,50.185,113100.0
2007-02-22 09:55:00,62.16,62.17,62.09,62.12,171000.0,50.1769,50.185,50.1204,50.1446,171000.0
2007-02-22 10:00:00,62.11,62.13,61.83,61.91,124200.0,50.1365,50.1527,49.9105,49.9751,124200.0
2007-02-22 10:05:00,61.92,61.92,61.64,61.67,15500.0,49.9832,49.9832,49.7572,49.7814,15500.0
2007-02-22 10:10:00,61.7,61.84,61.67,61.75,13500.0,49.8056,49.9186,49.7814,49.8459,13500.0
2007-02-22 10:15:00,61.76,61.85,61.67,61.72,18600.0,49.854,49.9267,49.7814,49.8217,18600.0
2007-02-22 10:20:00,61.73,61.79,61.67,61.77,120700.0,49.8298,49.8782,49.7814,49.8621,120700.0
2007-02-22 10:25:00,61.78,61.79,61.65,61.71,71700.0,49.8702,49.8782,49.7652,49.8137,71700.0
2007-02-22 10:30:00,61.7,61.72,61.54,61.54,119300.0,49.8056,49.8217,49.6764,49.6764,119300.0
2007-02-22 10:35:00,61.54,61.71,61.53,61.69,22400.0,49.6764,49.8137,49.6684,49.7975,22400.0
2007-02-22 10:40:00,61.71,61.79,61.71,61.74,9000.0,49.8137,49.8782,49.8137,49.8379,9000.0
2007-02-22 10:45:00,61.73,61.78,61.68,61.68,8000.0,49.8298,49.8702,49.7894,49.7894,8000.0
2007-02-22 10:50:00,61.66,61.7,61.6,61.67,10900.0,49.7733,49.8056,49.7249,49.7814,10900.0
2007-02-22 10:55:00,61.66,61.68,61.55,61.55,13300.0,49.7733,49.7894,49.6845,49.6845,13300.0
2007-02-22 11:00:00,61.55,61.67,61.53,61.57,18100.0,49.6845,49.7814,49.6684,49.7006,18100.0
2007-02-22 11:05:00,61.6,61.67,61.59,61.67,9200.0,49.7249,49.7814,49.7168,49.7814,9200.0
2007-02-22 11:10:00,61.68,61.69,61.63,61.63,10700.0,49.7894,49.7975,49.7491,49.7491,10700.0
2007-02-22 11:15:00,61.61,61.77,61.59,61.73,24600.0,49.7329,49.8621,49.7168,49.8298,24600.0
2007-02-22 11:20:00,61.74,61.79,61.7,61.79,22700.0,49.8379,49.8782,49.8056,49.8782,22700.0
2007-02-22 11:25:00,61.8,61.8,61.74,61.76,10100.0,49.8863,49.8863,49.8379,49.854,10100.0
2007-02-22 11:30:00,61.75,61.84,61.69,61.82,27900.0,49.8459,49.9186,49.7975,49.9025,27900.0
2007-02-22 11:35:00,61.84,61.97,61.84,61.97,32900.0,49.9186,50.0235,49.9186,50.0235,32900.0
2007-02-22 11:40:00,61.98,62.02,61.93,62.01,33100.0,50.0316,50.0639,49.9912,50.0558,33100.0
2007-02-22 11:45:00,62.02,62.04,61.91,61.96,51400.0,50.0639,50.08,49.9751,50.0155,51400.0
2007-02-22 11:50:00,61.98,62.07,61.95,62.06,27600.0,50.0316,50.1043,50.0074,50.0962,27600.0
2007-02-22 11:55:00,62.07,62.13,62.06,62.11,18600.0,50.1043,50.1527,50.0962,50.1365,18600.0
2007-02-22 12:00:00,62.12,62.2,62.12,62.15,26500.0,50.1446,50.2092,50.1446,50.1688,26500.0
2007-02-22 12:05:00,62.15,62.25,62.15,62.25,38800.0,50.1688,50.2496,50.1688,50.2496,38800.0
2007-02-22 12:10:00,62.25,62.3,62.22,62.22,52800.0,50.2496,50.2899,50.2253,50.2253,52800.0
2007-02-22 12:15:00,62.27,62.37,62.26,62.36,27700.0,50.2657,50.3464,50.2576,50.3384,27700.0
2007-02-22 12:20:00,62.34,62.35,62.31,62.35,5500.0,50.3222,50.3303,50.298,50.3303,5500.0
2007-02-22 12:25:00,62.35,62.41,62.34,62.36,10500.0,50.3303,50.3787,50.3222,50.3384,10500.0
2007-02-22 12:30:00,62.37,62.39,62.28,62.29,8300.0,50.3464,50.3626,50.2738,50.2818,8300.0
2007-02-22 12:35:00,62.29,62.42,62.27,62.4,19400.0,50.2818,50.3868,50.2657,50.3706,19400.0
2007-02-22 12:40:00,62.41,62.41,62.35,62.41,14800.0,50.3787,50.3787,50.3303,50.3787,14800.0
2007-02-22 12:45:00,62.41,62.5,62.41,62.5,19400.0,50.3787,50.4514,50.3787,50.4514,19400.0
2007-02-22 12:50:00,62.49,62.55,62.47,62.53,12900.0,50.4433,50.4917,50.4271,50.4756,12900.0
2007-02-22 12:55:00,62.53,62.58,62.5,62.58,15200.0,50.4756,50.5159,50.4514,50.5159,15200.0
2007-02-22 13:00:00,62.58,62.67,62.58,62.67,29000.0,50.5159,50.5886,50.5159,50.5886,29000.0
2007-02-22 13:05:00,62.67,62.7,62.59,62.59,31000.0,50.5886,50.6128,50.524,50.524,31000.0
2007-02-22 13:10:00,62.59,62.74,62.58,62.74,34700.0,50.524,50.6451,50.5159,50.6451,34700.0
2007-02-22 13:15:00,62.74,62.87,62.74,62.85,33500.0,50.6451,50.75,50.6451,50.7339,33500.0
2007-02-22 13:20:00,62.85,62.93,62.79,62.93,18600.0,50.7339,50.7985,50.6855,50.7985,18600.0
2007-02-22 13:25:00,62.94,62.99,62.92,62.96,22100.0,50.8065,50.8469,50.7904,50.8227,22100.0
2007-02-22 13:30:00,62.93,62.96,62.9,62.92,11200.0,50.7985,50.8227,50.7743,50.7904,11200.0
2007-02-22 13:35:00,62.92,62.95,62.77,62.8,16000.0,50.7904,50.8146,50.6693,50.6935,16000.0
2007-02-22 13:40:00,62.8,62.9,62.78,62.89,9900.0,50.6935,50.7743,50.6774,50.7662,9900.0
2007-02-22 13:45:00,62.89,63.0,62.88,63.0,16600.0,50.7662,50.855,50.7581,50.855,16600.0
2007-02-22 13:50:00,62.98,63.05,62.92,63.0,56900.0,50.8388,50.8953,50.7904,50.855,56900.0
2007-02-22 13:55:00,63.0,63.25,62.99,63.19,49200.0,50.855,51.0568,50.8469,51.0083,49200.0
2007-02-22 14:00:00,63.2,63.5,63.04,63.23,66400.0,51.0164,51.2586,50.8873,51.0406,66400.0
2007-02-22 14:05:00,63.29,63.59,63.11,63.2,88200.0,51.0891,51.3312,50.9438,51.0164,88200.0
2007-02-22 14:10:00,63.18,63.24,63.17,63.2,26200.0,51.0003,51.0487,50.9922,51.0164,26200.0
2007-02-22 14:15:00,63.2,63.26,63.16,63.21,27500.0,51.0164,51.0649,50.9841,51.0245,27500.0
2007-02-22 14:20:00,63.2,63.42,63.2,63.42,45900.0,51.0164,51.194,51.0164,51.194,45900.0
2007-02-22 14:25:00,63.41,64.09,63.37,64.0,134300.0,51.1859,51.7348,51.1536,51.6622,134300.0
2007-02-22 14:30:00,63.97,64.27,63.69,63.71,162500.0,51.638,51.8801,51.412,51.4281,162500.0
2007-02-22 14:35:00,63.71,64.07,63.67,63.88,140700.0,51.4281,51.7187,51.3958,51.5653,140700.0
2007-02-22 14:40:00,63.89,64.05,63.83,63.88,91900.0,51.5734,51.7026,51.525,51.5653,91900.0
2007-02-22 14:45:00,63.89,63.96,63.88,63.91,52500.0,51.5734,51.6299,51.5653,51.5895,52500.0
2007-02-22 14:50:00,63.89,63.93,63.81,63.83,50000.0,51.5734,51.6057,51.5088,51.525,50000.0
2007-02-22 14:55:00,63.86,63.86,63.39,63.44,91100.0,51.5492,51.5492,51.1698,51.2102,91100.0
2007-02-22 15:00:00,63.4,63.48,62.93,62.98,243200.0,51.1779,51.2424,50.7985,50.8388,243200.0
2007-02-22 15:05:00,62.96,63.11,62.9,63.06,155900.0,50.8227,50.9438,50.7743,50.9034,155900.0
2007-02-22 15:10:00,63.05,63.08,62.7,62.85,131400.0,50.8953,50.9196,50.6128,50.7339,131400.0
2007-02-22 15:15:00,62.85,63.35,62.85,63.27,92100.0,50.7339,51.1375,50.7339,51.0729,92100.0
2007-02-22 15:20:00,63.25,63.34,63.13,63.15,59600.0,51.0568,51.1294,50.9599,50.9761,59600.0
2007-02-22 15:25:00,63.15,63.23,63.12,63.22,30000.0,50.9761,51.0406,50.9518,51.0326,30000.0
2007-02-22 15:30:00,63.2,63.62,63.2,63.51,132800.0,51.0164,51.3555,51.0164,51.2667,132800.0
2007-02-22 15:35:00,63.49,63.52,63.27,63.31,26000.0,51.2505,51.2747,51.0729,51.1052,26000.0
2007-02-22 15:40:00,63.3,63.36,63.18,63.34,41600.0,51.0971,51.1456,51.0003,51.1294,41600.0
2007-02-22 15:45:00,63.36,63.51,63.26,63.49,49800.0,51.1456,51.2667,51.0649,51.2505,49800.0
2007-02-22 15:50:00,63.49,63.5,63.4,63.47,42100.0,51.2505,51.2586,51.1779,51.2344,42100.0
2007-02-22 15:55:00,63.47,63.47,63.36,63.41,78300.0,51.2344,51.2344,51.1456,51.1859,78300.0
2007-02-23 09:30:00,63.9,64.25,63.5,63.96,65300.0,51.5815,51.864,51.2586,51.6299,65300.0
2007-02-23 09:35:00,63.97,64.08,63.85,63.91,50700.0,51.638,51.7268,51.5411,51.5895,50700.0
2007-02-23 09:40:00,63.86,63.93,63.72,63.93,34300.0,51.5492,51.6057,51.4362,51.6057,34300.0
2007-02-23 09:45:00,63.93,63.95,63.88,63.91,28400.0,51.6057,51.6218,51.5653,51.5895,28400.0
2007-02-23 09:50:00,63.88,63.89,63.49,63.84,62800.0,51.5653,51.5734,51.2505,51.533,62800.0
2007-02-23 09:55:00,63.83,63.95,63.73,63.91,49300.0,51.525,51.6218,51.4442,51.5895,49300.0
2007-02-23 10:00:00,63.89,63.92,63.84,63.88,62800.0,51.5734,51.5976,51.533,51.5653,62800.0
2007-02-23 10:05:00,63.87,63.92,63.83,63.88,31000.0,51.5573,51.5976,51.525,51.5653,31000.0
2007-02-23 10:10:00,63.89,63.91,63.75,63.8,34800.0,51.5734,51.5895,51.4604,51.5008,34800.0
2007-02-23 10:15:00,63.81,63.84,63.75,63.81,27700.0,51.5088,51.533,51.4604,51.5088,27700.0
2007-02-23 10:20:00,63.79,63.81,63.72,63.76,22000.0,51.4927,51.5088,51.4362,51.4685,22000.0
2007-02-23 10:25:00,63.77,63.84,63.74,63.79,31500.0,51.4765,51.533,51.4523,51.4927,31500.0
2007-02-23 10:30:00,63.79,63.8,63.75,63.77,19300.0,51.4927,51.5008,51.4604,51.4765,19300.0
2007-02-23 10:35:00,63.77,63.91,63.76,63.83,77300.0,51.4765,51.5895,51.4685,51.525,77300.0
2007-02-23 10:40:00,63.85,63.91,63.82,63.89,20700.0,51.5411,51.5895,51.5169,51.5734,20700.0
2007-02-23 10:45:00,63.9,63.92,63.85,63.9,25900.0,51.5815,51.5976,51.5411,51.5815,25900.0
2007-02-23 10:50:00,63.91,63.93,63.86,63.88,54200.0,51.5895,51.6057,51.5492,51.5653,54200.0
2007-02-23 10:55:00,63.86,63.88,63.85,63.86,34700.0,51.5492,51.5653,51.5411,51.5492,34700.0
2007-02-23 11:00:00,63.85,63.88,63.83,63.83,22300.0,51.5411,51.5653,51.525,51.525,22300.0
2007-02-23 11:05:00,63.84,63.85,63.76,63.81,34500.0,51.533,51.5411,51.4685,51.5088,34500.0
2007-02-23 11:10:00,63.81,63.81,63.76,63.79,28600.0,51.5088,51.5088,51.4685,51.4927,28600.0
2007-02-23 11:15:00,63.78,63.79,63.75,63.78,14600.0,51.4846,51.4927,51.4604,51.4846,14600.0
2007-02-23 11:20:00,63.78,63.78,63.76,63.77,10000.0,51.4846,51.4846,51.4685,51.4765,10000.0
2007-02-23 11:25:00,63.77,63.77,63.73,63.74,20500.0,51.4765,51.4765,51.4442,51.4523,20500.0
2007-02-23 11:30:00,63.74,63.81,63.71,63.81,35000.0,51.4523,51.5088,51.4281,51.5088,35000.0
2007-02-23 11:35:00,63.81,63.88,63.79,63.88,30300.0,51.5088,51.5653,51.4927,51.5653,30300.0
2007-02-23 11:40:00,63.87,63.92,63.85,63.88,77000.0,51.5573,51.5976,51.5411,51.5653,77000.0
2007-02-23 11:45:00,63.88,63.95,63.85,63.94,28100.0,51.5653,51.6218,51.5411,51.6138,28100.0
2007-02-23 11:50:00,63.95,64.01,63.95,64.01,46500.0,51.6218,51.6703,51.6218,51.6703,46500.0
2007-02-23 11:55:00,64.02,64.16,64.0,64.15,76000.0,51.6783,51.7914,51.6622,51.7833,76000.0
2007-02-23 12:00:00,64.15,64.15,64.05,64.07,24700.0,51.7833,51.7833,51.7026,51.7187,24700.0
2007-02-23 12:05:00,64.08,64.11,64.03,64.07,17600.0,51.7268,51.751,51.6864,51.7187,17600.0
2007-02-23 12:10:00,64.07,64.1,64.03,64.03,10600.0,51.7187,51.7429,51.6864,51.6864,10600.0
2007-02-23 12:15:00,64.04,64.06,64.01,64.01,19900.0,51.6945,51.7106,51.6703,51.6703,19900.0
2007-02-23 12:20:00,64.01,64.05,64.0,64.02,16200.0,51.6703,51.7026,51.6622,51.6783,16200.0
2007-02-23 12:25:00,64.04,64.04,63.99,64.0,45500.0,51.6945,51.6945,51.6541,51.6622,45500.0
2007-02-23 12:30:00,64.01,64.01,63.99,64.0,46900.0,51.6703,51.6703,51.6541,51.6622,46900.0
2007-02-23 12:35:00,64.0,64.12,64.0,64.0,80400.0,51.6622,51.7591,51.6622,51.6622,80400.0
2007-02-23 12:40:00,64.0,64.14,64.0,64.01,22000.0,51.6622,51.7752,51.6622,51.6703,22000.0
2007-02-23 12:45:00,64.01,64.09,64.0,64.04,29500.0,51.6703,51.7348,51.6622,51.6945,29500.0
2007-02-23 12:50:00,64.04,64.13,64.04,64.12,13700.0,51.6945,51.7671,51.6945,51.7591,13700.0
2007-02-23 12:55:00,64.13,64.22,64.13,64.2,32500.0,51.7671,51.8398,51.7671,51.8236,32500.0
2007-02-23 13:00:00,64.2,64.25,64.18,64.18,13000.0,51.8236,51.864,51.8075,51.8075,13000.0
2007-02-23 13:05:00,64.2,64.2,64.12,64.15,9500.0,51.8236,51.8236,51.7591,51.7833,9500.0
2007-02-23 13:10:00,64.15,64.17,64.12,64.12,6100.0,51.7833,51.7994,51.7591,51.7591,6100.0
2007-02-23 13:15:00,64.12,64.12,64.0,64.03,21200.0,51.7591,51.7591,51.6622,51.6864,21200.0
2007-02-23 13:20:00,64.02,64.05,63.99,64.04,22700.0,51.6783,51.7026,51.6541,51.6945,22700.0
2007-02-23 13:25:00,64.03,64.05,63.98,64.0,38100.0,51.6864,51.7026,51.6461,51.6622,38100.0
2007-02-23 13:30:00,64.0,64.0,63.97,63.99,3700.0,51.6622,51.6622,51.638,51.6541,3700.0
2007-02-23 13:35:00,63.98,63.98,63.89,63.93,25100.0,51.6461,51.6461,51.5734,51.6057,25100.0
2007-02-23 13:40:00,63.94,63.98,63.91,63.98,10800.0,51.6138,51.6461,51.5895,51.6461,10800.0
2007-02-23 13:45:00,63.98,64.0,63.96,63.97,10800.0,51.6461,51.6622,51.6299,51.638,10800.0
2007-02-23 13:50:00,63.97,63.98,63.95,63.98,4800.0,51.638,51.6461,51.6218,51.6461,4800.0
2007-02-23 13:55:00,63.98,63.99,63.96,63.99,24800.0,51.6461,51.6541,51.6299,51.6541,24800.0
2007-02-23 14:00:00,63.99,64.03,63.95,63.99,29500.0,51.6541,51.6864,51.6218,51.6541,29500.0
2007-02-23 14:05:00,64.0,64.02,63.99,64.01,34500.0,51.6622,51.6783,51.6541,51.6703,34500.0
2007-02-23 14:10:00,64.01,64.03,63.97,64.01,34200.0,51.6703,51.6864,51.638,51.6703,34200.0
2007-02-23 14:15:00,64.0,64.03,63.99,64.02,11400.0,51.6622,51.6864,51.6541,51.6783,11400.0
2007-02-23 14:20:00,64.02,64.02,63.99,64.0,8800.0,51.6783,51.6783,51.6541,51.6622,8800.0
2007-02-23 14:25:00,64.0,64.0,63.98,64.0,7900.0,51.6622,51.6622,51.6461,51.6622,7900.0
2007-02-23 14:30:00,64.0,64.05,63.99,64.05,15800.0,51.6622,51.7026,51.6541,51.7026,15800.0
2007-02-23 14:35:00,64.04,64.06,64.03,64.04,10400.0,51.6945,51.7106,51.6864,51.6945,10400.0
2007-02-23 14:40:00,64.04,64.06,64.03,64.04,13400.0,51.6945,51.7106,51.6864,51.6945,13400.0
2007-02-23 14:45:00,64.04,64.06,64.03,64.05,16600.0,51.6945,51.7106,51.6864,51.7026,16600.0
2007-02-23 14:50:00,64.04,64.06,64.04,64.04,10600.0,51.6945,51.7106,51.6945,51.6945,10600.0
2007-02-23 14:55:00,64.05,64.05,64.0,64.01,15000.0,51.7026,51.7026,51.6622,51.6703,15000.0
2007-02-23 15:00:00,64.02,64.03,64.01,64.02,12000.0,51.6783,51.6864,51.6703,51.6783,12000.0
2007-02-23 15:05:00,64.02,64.05,64.01,64.02,8500.0,51.6783,51.7026,51.6703,51.6783,8500.0
2007-02-23 15:10:00,64.02,64.11,64.02,64.09,24800.0,51.6783,51.751,51.6783,51.7348,24800.0
2007-02-23 15:15:00,64.1,64.13,64.1,64.13,12600.0,51.7429,51.7671,51.7429,51.7671,12600.0
2007-02-23 15:20:00,64.14,64.17,64.13,64.13,34100.0,51.7752,51.7994,51.7671,51.7671,34100.0
2007-02-23 15:25:00,64.13,64.15,64.12,64.13,11000.0,51.7671,51.7833,51.7591,51.7671,11000.0
2007-02-23 15:30:00,64.13,64.15,64.09,64.12,76000.0,51.7671,51.7833,51.7348,51.7591,76000.0
2007-02-23 15:35:00,64.12,64.12,64.1,64.1,19600.0,51.7591,51.7591,51.7429,51.7429,19600.0
2007-02-23 15:40:00,64.11,64.13,64.09,64.1,21900.0,51.751,51.7671,51.7348,51.7429,21900.0
2007-02-23 15:45:00,64.12,64.14,64.09,64.13,43200.0,51.7591,51.7752,51.7348,51.7671,43200.0
2007-02-23 15:50:00,64.13,64.17,64.13,64.14,48300.0,51.7671,51.7994,51.7671,51.7752,48300.0
2007-02-23 15:55:00,64.15,64.16,64.06,64.07,148000.0,51.7833,51.7914,51.7106,51.7187,148000.0
2007-02-26 09:30:00,63.25,63.62,63.23,63.62,46100.0,51.0568,51.3555,51.0406,51.3555,46100.0
2007-02-26 09:35:00,63.24,63.4,63.18,63.34,85600.0,51.0487,51.1779,51.0003,51.1294,85600.0
2007-02-26 09:40:00,63.34,63.36,63.21,63.29,87800.0,51.1294,51.1456,51.0245,51.0891,87800.0
2007-02-26 09:45:00,63.31,63.46,63.3,63.43,112100.0,51.1052,51.2263,51.0971,51.2021,112100.0
2007-02-26 09:50:00,63.42,63.43,63.26,63.27,32900.0,51.194,51.2021,51.0649,51.0729,32900.0
2007-02-26 09:55:00,63.3,63.3,63.24,63.24,35000.0,51.0971,51.0971,51.0487,51.0487,35000.0
2007-02-26 10:00:00,63.21,63.21,62.72,62.73,64000.0,51.0245,51.0245,50.629,50.637,64000.0
2007-02-26 10:05:00,62.74,62.76,62.57,62.59,40400.0,50.6451,50.6612,50.5079,50.524,40400.0
2007-02-26 10:10:00,62.62,62.63,62.44,62.56,35400.0,50.5482,50.5563,50.4029,50.4998,35400.0
2007-02-26 10:15:00,62.53,62.56,62.49,62.53,18100.0,50.4756,50.4998,50.4433,50.4756,18100.0
2007-02-26 10:20:00,62.53,62.61,62.44,62.61,31700.0,50.4756,50.5402,50.4029,50.5402,31700.0
2007-02-26 10:25:00,62.61,62.76,62.61,62.65,35100.0,50.5402,50.6612,50.5402,50.5724,35100.0
2007-02-26 10:30:00,62.64,62.81,62.64,62.81,80800.0,50.5644,50.7016,50.5644,50.7016,80800.0
2007-02-26 10:35:00,62.8,62.81,62.66,62.66,28600.0,50.6935,50.7016,50.5805,50.5805,28600.0
2007-02-26 10:40:00,62.67,62.69,62.52,62.54,16200.0,50.5886,50.6047,50.4675,50.4837,16200.0
2007-02-26 10:45:00,62.53,62.57,62.53,62.53,10200.0,50.4756,50.5079,50.4756,50.4756,10200.0
2007-02-26 10:50:00,62.55,62.55,62.48,62.48,13500.0,50.4917,50.4917,50.4352,50.4352,13500.0
2007-02-26 10:55:00,62.49,62.5,62.47,62.47,19100.0,50.4433,50.4514,50.4271,50.4271,19100.0
2007-02-26 11:00:00,62.47,62.48,62.41,62.44,30200.0,50.4271,50.4352,50.3787,50.4029,30200.0
2007-02-26 11:05:00,62.45,62.52,62.42,62.5,34400.0,50.411,50.4675,50.3868,50.4514,34400.0
2007-02-26 11:10:00,62.5,62.55,62.49,62.54,29100.0,50.4514,50.4917,50.4433,50.4837,29100.0
2007-02-26 11:15:00,62.55,62.56,62.42,62.46,21600.0,50.4917,50.4998,50.3868,50.4191,21600.0
2007-02-26 11:20:00,62.44,62.48,62.42,62.45,12900.0,50.4029,50.4352,50.3868,50.411,12900.0
2007-02-26 11:25:00,62.46,62.47,62.4,62.42,21200.0,50.4191,50.4271,50.3706,50.3868,21200.0
2007-02-26 11:30:00,62.42,62.46,62.36,62.4,54800.0,50.3868,50.4191,50.3384,50.3706,54800.0
2007-02-26 11:35:00,62.41,62.48,62.4,62.47,20200.0,50.3787,50.4352,50.3706,50.4271,20200.0
2007-02-26 11:40:00,62.47,62.54,62.45,62.52,36000.0,50.4271,50.4837,50.411,50.4675,36000.0
2007-02-26 11:45:00,62.51,62.56,62.49,62.55,23900.0,50.4594,50.4998,50.4433,50.4917,23900.0
2007-02-26 11:50:00,62.53,62.55,62.49,62.5,20600.0,50.4756,50.4917,50.4433,50.4514,20600.0
2007-02-26 11:55:00,62.51,62.53,62.49,62.51,10700.0,50.4594,50.4756,50.4433,50.4594,10700.0
2007-02-26 12:00:00,62.51,62.52,62.45,62.46,16400.0,50.4594,50.4675,50.411,50.4191,16400.0
2007-02-26 12:05:00,62.46,62.46,62.41,62.42,16200.0,50.4191,50.4191,50.3787,50.3868,16200.0
2007-02-26 12:10:00,62.41,62.5,62.37,62.5,48300.0,50.3787,50.4514,50.3464,50.4514,48300.0
2007-02-26 12:15:00,62.47,62.57,62.45,62.56,29500.0,50.4271,50.5079,50.411,50.4998,29500.0
2007-02-26 12:20:00,62.55,62.59,62.55,62.57,16300.0,50.4917,50.524,50.4917,50.5079,16300.0
2007-02-26 12:25:00,62.57,62.59,62.52,62.55,14700.0,50.5079,50.524,50.4675,50.4917,14700.0
2007-02-26 12:30:00,62.56,62.58,62.51,62.51,12400.0,50.4998,50.5159,50.4594,50.4594,12400.0
2007-02-26 12:35:00,62.5,62.51,62.37,62.4,11300.0,50.4514,50.4594,50.3464,50.3706,11300.0
2007-02-26 12:40:00,62.41,62.49,62.33,62.47,35300.0,50.3787,50.4433,50.3141,50.4271,35300.0
2007-02-26 12:45:00,62.46,62.5,62.39,62.5,26400.0,50.4191,50.4514,50.3626,50.4514,26400.0
2007-02-26 12:50:00,62.51,62.56,62.47,62.49,29300.0,50.4594,50.4998,50.4271,50.4433,29300.0
2007-02-26 12:55:00,62.49,62.51,62.42,62.45,13100.0,50.4433,50.4594,50.3868,50.411,13100.0
2007-02-26 13:00:00,62.44,62.49,62.43,62.45,12300.0,50.4029,50.4433,50.3949,50.411,12300.0
2007-02-26 13:05:00,62.44,62.49,62.37,62.46,27200.0,50.4029,50.4433,50.3464,50.4191,27200.0
2007-02-26 13:10:00,62.45,62.52,62.45,62.5,34400.0,50.411,50.4675,50.411,50.4514,34400.0
2007-02-26 13:15:00,62.51,62.53,62.45,62.48,29800.0,50.4594,50.4756,50.411,50.4352,29800.0
2007-02-26 13:20:00,62.49,62.51,62.41,62.48,28300.0,50.4433,50.4594,50.3787,50.4352,28300.0
2007-02-26 13:25:00,62.49,62.49,62.38,62.4,10700.0,50.4433,50.4433,50.3545,50.3706,10700.0
2007-02-26 13:30:00,62.39,62.45,62.39,62.43,16300.0,50.3626,50.411,50.3626,50.3949,16300.0
2007-02-26 13:35:00,62.43,62.45,62.38,62.41,27100.0,50.3949,50.411,50.3545,50.3787,27100.0
2007-02-26 13:40:00,62.41,62.46,62.39,62.4,24800.0,50.3787,50.4191,50.3626,50.3706,24800.0
2007-02-26 13:45:00,62.4,62.42,62.38,62.4,22600.0,50.3706,50.3868,50.3545,50.3706,22600.0
2007-02-26 13:50:00,62.4,62.4,62.36,62.37,16000.0,50.3706,50.3706,50.3384,50.3464,16000.0
2007-02-26 13:55:00,62.37,62.4,62.37,62.39,10900.0,50.3464,50.3706,50.3464,50.3626,10900.0
2007-02-26 14:00:00,62.39,62.42,62.38,62.41,20600.0,50.3626,50.3868,50.3545,50.3787,20600.0
2007-02-26 14:05:00,62.42,62.42,62.39,62.42,13200.0,50.3868,50.3868,50.3626,50.3868,13200.0
2007-02-26 14:10:00,62.41,62.41,62.39,62.4,26900.0,50.3787,50.3787,50.3626,50.3706,26900.0
2007-02-26 14:15:00,62.4,62.47,62.39,62.46,21300.0,50.3706,50.4271,50.3626,50.4191,21300.0
2007-02-26 14:20:00,62.46,62.51,62.44,62.48,20200.0,50.4191,50.4594,50.4029,50.4352,20200.0
2007-02-26 14:25:00,62.48,62.49,62.45,62.45,12400.0,50.4352,50.4433,50.411,50.411,12400.0
2007-02-26 14:30:00,62.45,62.47,62.43,62.45,17900.0,50.411,50.4271,50.3949,50.411,17900.0
2007-02-26 14:35:00,62.45,62.5,62.44,62.47,16300.0,50.411,50.4514,50.4029,50.4271,16300.0
2007-02-26 14:40:00,62.47,62.48,62.44,62.47,16000.0,50.4271,50.4352,50.4029,50.4271,16000.0
2007-02-26 14:45:00,62.48,62.48,62.45,62.45,11400.0,50.4352,50.4352,50.411,50.411,11400.0
2007-02-26 14:50:00,62.46,62.46,62.44,62.44,13900.0,50.4191,50.4191,50.4029,50.4029,13900.0
2007-02-26 14:55:00,62.44,62.46,62.44,62.44,11900.0,50.4029,50.4191,50.4029,50.4029,11900.0
2007-02-26 15:00:00,62.44,62.47,62.43,62.43,17500.0,50.4029,50.4271,50.3949,50.3949,17500.0
2007-02-26 15:05:00,62.44,62.46,62.43,62.44,18700.0,50.4029,50.4191,50.3949,50.4029,18700.0
2007-02-26 15:10:00,62.43,62.44,62.39,62.4,25600.0,50.3949,50.4029,50.3626,50.3706,25600.0
2007-02-26 15:15:00,62.41,62.41,62.36,62.38,18100.0,50.3787,50.3787,50.3384,50.3545,18100.0
2007-02-26 15:20:00,62.37,62.39,62.23,62.3,60100.0,50.3464,50.3626,50.2334,50.2899,60100.0
2007-02-26 15:25:00,62.31,62.32,62.25,62.25,22300.0,50.298,50.3061,50.2496,50.2496,22300.0
2007-02-26 15:30:00,62.27,62.41,62.25,62.35,33400.0,50.2657,50.3787,50.2496,50.3303,33400.0
2007-02-26 15:35:00,62.35,62.42,62.33,62.41,20000.0,50.3303,50.3868,50.3141,50.3787,20000.0
2007-02-26 15:40:00,62.4,62.4,62.31,62.38,24100.0,50.3706,50.3706,50.298,50.3545,24100.0
2007-02-26 15:45:00,62.4,62.47,62.36,62.43,45300.0,50.3706,50.4271,50.3384,50.3949,45300.0
2007-02-26 15:50:00,62.42,62.44,62.29,62.32,34900.0,50.3868,50.4029,50.2818,50.3061,34900.0
2007-02-26 15:55:00,62.32,62.35,62.29,62.29,43800.0,50.3061,50.3303,50.2818,50.2818,43800.0
2007-02-27 09:30:00,61.7,61.73,61.01,61.48,82900.0,49.8056,49.8298,49.2486,49.628,82900.0
2007-02-27 09:35:00,61.47,61.47,61.28,61.45,39300.0,49.6199,49.6199,49.4666,49.6038,39300.0
2007-02-27 09:40:00,61.45,61.73,61.38,61.64,34800.0,49.6038,49.8298,49.5473,49.7572,34800.0
2007-02-27 09:45:00,61.72,61.82,61.44,61.73,16700.0,49.8217,49.9025,49.5957,49.8298,16700.0
2007-02-27 09:50:00,61.74,61.82,61.72,61.81,16100.0,49.8379,49.9025,49.8217,49.8944,16100.0
2007-02-27 09:55:00,61.8,61.98,61.43,61.92,48000.0,49.8863,50.0316,49.5876,49.9832,48000.0
2007-02-27 10:00:00,61.92,62.2,61.43,62.06,28800.0,49.9832,50.2092,49.5876,50.0962,28800.0
2007-02-27 10:05:00,62.04,62.25,61.44,62.22,51600.0,50.08,50.2496,49.5957,50.2253,51600.0
2007-02-27 10:10:00,62.24,62.26,62.14,62.16,35900.0,50.2415,50.2576,50.1608,50.1769,35900.0
2007-02-27 10:15:00,62.16,62.27,62.13,62.16,37800.0,50.1769,50.2657,50.1527,50.1769,37800.0
2007-02-27 10:20:00,62.14,62.36,62.11,62.17,49800.0,50.1608,50.3384,50.1365,50.185,49800.0
2007-02-27 10:25:00,62.17,62.17,62.01,62.02,21500.0,50.185,50.185,50.0558,50.0639,21500.0
2007-02-27 10:30:00,62.01,62.1,61.43,62.0,47400.0,50.0558,50.1285,49.5876,50.0478,47400.0
2007-02-27 10:35:00,61.98,62.06,61.98,62.02,30700.0,50.0316,50.0962,50.0316,50.0639,30700.0
2007-02-27 10:40:00,62.04,62.05,61.98,62.03,18300.0,50.08,50.0881,50.0316,50.072,18300.0
2007-02-27 10:45:00,62.03,62.03,61.97,62.0,23200.0,50.072,50.072,50.0235,50.0478,23200.0
2007-02-27 10:50:00,62.0,62.02,61.95,62.0,16000.0,50.0478,50.0639,50.0074,50.0478,16000.0
2007-02-27 10:55:00,62.0,62.0,61.94,61.98,14200.0,50.0478,50.0478,49.9993,50.0316,14200.0
2007-02-27 11:00:00,62.02,62.03,61.87,61.9,32600.0,50.0639,50.072,49.9428,49.967,32600.0
2007-02-27 11:05:00,61.9,61.91,61.87,61.87,24200.0,49.967,49.9751,49.9428,49.9428,24200.0
2007-02-27 11:10:00,61.88,61.95,61.44,61.95,12100.0,49.9509,50.0074,49.5957,50.0074,12100.0
2007-02-27 11:15:00,61.97,61.99,61.9,61.92,17000.0,50.0235,50.0397,49.967,49.9832,17000.0
2007-02-27 11:20:00,61.92,61.97,61.91,61.96,13000.0,49.9832,50.0235,49.9751,50.0155,13000.0
2007-02-27 11:25:00,61.96,62.0,61.95,61.97,11700.0,50.0155,50.0478,50.0074,50.0235,11700.0
2007-02-27 11:30:00,61.98,62.0,61.96,62.0,7400.0,50.0316,50.0478,50.0155,50.0478,7400.0
2007-02-27 11:35:00,61.99,62.03,61.98,62.02,28500.0,50.0397,50.072,50.0316,50.0639,28500.0
2007-02-27 11:40:00,62.02,62.03,61.98,62.0,21500.0,50.0639,50.072,50.0316,50.0478,21500.0
2007-02-27 11:45:00,62.01,62.04,62.0,62.01,12600.0,50.0558,50.08,50.0478,50.0558,12600.0
2007-02-27 11:50:00,62.02,62.07,62.0,62.05,12100.0,50.0639,50.1043,50.0478,50.0881,12100.0
2007-02-27 11:55:00,62.05,62.05,61.86,61.87,31200.0,50.0881,50.0881,49.9347,49.9428,31200.0
2007-02-27 12:00:00,61.87,61.89,61.75,61.78,33700.0,49.9428,49.959,49.8459,49.8702,33700.0
2007-02-27 12:05:00,61.79,61.84,61.78,61.8,11300.0,49.8782,49.9186,49.8702,49.8863,11300.0
2007-02-27 12:10:00,61.8,61.81,61.72,61.75,26900.0,49.8863,49.8944,49.8217,49.8459,26900.0
2007-02-27 12:15:00,61.77,61.85,61.74,61.85,15700.0,49.8621,49.9267,49.8379,49.9267,15700.0
2007-02-27 12:20:00,61.86,61.9,61.8,61.9,14900.0,49.9347,49.967,49.8863,49.967,14900.0
2007-02-27 12:25:00,61.89,61.9,61.77,61.82,33700.0,49.959,49.967,49.8621,49.9025,33700.0
2007-02-27 12:30:00,61.8,61.89,61.75,61.89,32400.0,49.8863,49.959,49.8459,49.959,32400.0
2007-02-27 12:35:00,61.88,61.88,61.73,61.74,17900.0,49.9509,49.9509,49.8298,49.8379,17900.0
2007-02-27 12:40:00,61.74,61.76,61.65,61.66,12600.0,49.8379,49.854,49.7652,49.7733,12600.0
2007-02-27 12:45:00,61.67,61.68,61.65,61.67,14300.0,49.7814,49.7894,49.7652,49.7814,14300.0
2007-02-27 12:50:00,61.65,61.69,61.57,61.62,24800.0,49.7652,49.7975,49.7006,49.741,24800.0
2007-02-27 12:55:00,61.61,61.63,61.56,61.59,13300.0,49.7329,49.7491,49.6926,49.7168,13300.0
2007-02-27 13:00:00,61.58,61.6,61.52,61.58,15600.0,49.7087,49.7249,49.6603,49.7087,15600.0
2007-02-27 13:05:00,61.56,61.58,61.49,61.53,12700.0,49.6926,49.7087,49.6361,49.6684,12700.0
2007-02-27 13:10:00,61.53,61.54,61.42,61.44,21400.0,49.6684,49.6764,49.5796,49.5957,21400.0
2007-02-27 13:15:00,61.43,61.46,61.42,61.45,9700.0,49.5876,49.6119,49.5796,49.6038,9700.0
2007-02-27 13:20:00,61.46,61.56,61.42,61.56,21100.0,49.6119,49.6926,49.5796,49.6926,21100.0
2007-02-27 13:25:00,61.5,61.54,61.46,61.46,27200.0,49.6441,49.6764,49.6119,49.6119,27200.0
2007-02-27 13:30:00,61.44,61.53,61.39,61.48,23900.0,49.5957,49.6684,49.5553,49.628,23900.0
2007-02-27 13:35:00,61.48,61.5,61.43,61.48,14700.0,49.628,49.6441,49.5876,49.628,14700.0
2007-02-27 13:40:00,61.48,61.55,61.47,61.52,12400.0,49.628,49.6845,49.6199,49.6603,12400.0
2007-02-27 13:45:00,61.52,61.56,61.5,61.56,15900.0,49.6603,49.6926,49.6441,49.6926,15900.0
2007-02-27 13:50:00,61.56,61.59,61.5,61.51,7000.0,49.6926,49.7168,49.6441,49.6522,7000.0
2007-02-27 13:55:00,61.51,61.58,61.5,61.56,5400.0,49.6522,49.7087,49.6441,49.6926,5400.0
2007-02-27 14:00:00,61.59,61.61,61.52,61.54,6600.0,49.7168,49.7329,49.6603,49.6764,6600.0
2007-02-27 14:05:00,61.54,61.54,61.38,61.38,52100.0,49.6764,49.6764,49.5473,49.5473,52100.0
2007-02-27 14:10:00,61.36,61.44,61.32,61.37,18400.0,49.5311,49.5957,49.4988,49.5392,18400.0
2007-02-27 14:15:00,61.36,61.43,61.33,61.36,26800.0,49.5311,49.5876,49.5069,49.5311,26800.0
2007-02-27 14:20:00,61.37,61.44,61.36,61.37,23000.0,49.5392,49.5957,49.5311,49.5392,23000.0
2007-02-27 14:25:00,61.39,61.4,61.2,61.21,38200.0,49.5553,49.5634,49.402,49.41,38200.0
2007-02-27 14:30:00,61.21,61.4,61.18,61.27,22100.0,49.41,49.5634,49.3858,49.4585,22100.0
2007-02-27 14:35:00,61.27,61.29,61.19,61.25,26800.0,49.4585,49.4746,49.3939,49.4423,26800.0
2007-02-27 14:40:00,61.23,61.32,61.19,61.31,73400.0,49.4262,49.4988,49.3939,49.4908,73400.0
2007-02-27 14:45:00,61.31,61.37,61.07,61.1,38400.0,49.4908,49.5392,49.297,49.3213,38400.0
2007-02-27 14:50:00,61.1,61.17,60.79,60.87,36800.0,49.3213,49.3778,49.071,49.1356,36800.0
2007-02-27 14:55:00,60.81,60.87,60.52,60.54,49400.0,49.0872,49.1356,48.8531,48.8692,49400.0
2007-02-27 15:00:00,60.54,60.67,59.44,60.54,95900.0,48.8692,48.9741,47.9813,48.8692,95900.0
2007-02-27 15:05:00,60.44,60.95,60.25,60.63,34900.0,48.7885,49.2002,48.6351,48.9419,34900.0
2007-02-27 15:10:00,60.64,60.93,60.16,60.64,36900.0,48.9499,49.184,48.5625,48.9499,36900.0
2007-02-27 15:15:00,60.61,60.89,60.56,60.76,32800.0,48.9257,49.1517,48.8854,49.0468,32800.0
2007-02-27 15:20:00,60.72,60.89,60.6,60.71,41400.0,49.0145,49.1517,48.9176,49.0064,41400.0
2007-02-27 15:25:00,60.71,61.0,60.66,60.74,38800.0,49.0064,49.2405,48.9661,49.0307,38800.0
2007-02-27 15:30:00,60.71,60.79,60.35,60.52,54600.0,49.0064,49.071,48.7158,48.8531,54600.0
2007-02-27 15:35:00,60.49,60.77,60.49,60.7,28400.0,48.8288,49.0549,48.8288,48.9984,28400.0
2007-02-27 15:40:00,60.71,60.85,60.42,60.54,57200.0,49.0064,49.1194,48.7723,48.8692,57200.0
2007-02-27 15:45:00,60.54,60.72,60.51,60.62,24400.0,48.8692,49.0145,48.845,48.9338,24400.0
2007-02-27 15:50:00,60.63,61.04,60.45,60.65,31300.0,48.9419,49.2728,48.7966,48.958,31300.0
2007-02-27 15:55:00,60.61,60.75,60.45,60.58,31400.0,48.9257,49.0387,48.7966,48.9015,31400.0
2007-02-28 09:30:00,60.25,60.36,60.0,60.31,60700.0,48.6351,48.7239,48.4333,48.6835,60700.0
2007-02-28 09:35:00,60.31,61.07,60.29,61.0,44700.0,48.6835,49.297,48.6674,49.2405,44700.0
2007-02-28 09:40:00,61.0,61.04,60.75,60.95,35400.0,49.2405,49.2728,49.0387,49.2002,35400.0
2007-02-28 09:45:00,60.92,60.98,60.76,60.92,82900.0,49.176,49.2244,49.0468,49.176,82900.0
2007-02-28 09:50:00,60.94,61.09,60.55,61.07,90400.0,49.1921,49.3132,48.8773,49.297,90400.0
2007-02-28 09:55:00,60.96,61.44,60.92,61.36,56600.0,49.2082,49.5957,49.176,49.5311,56600.0
2007-02-28 10:00:00,61.32,61.49,61.09,61.3,54000.0,49.4988,49.6361,49.3132,49.4827,54000.0
2007-02-28 10:05:00,61.32,61.46,61.12,61.13,33000.0,49.4988,49.6119,49.3374,49.3455,33000.0
2007-02-28 10:10:00,61.26,61.39,61.0,61.19,28700.0,49.4504,49.5553,49.2405,49.3939,28700.0
2007-02-28 10:15:00,61.19,61.42,61.0,61.42,33100.0,49.3939,49.5796,49.2405,49.5796,33100.0
2007-02-28 10:20:00,61.41,61.5,61.14,61.38,46600.0,49.5715,49.6441,49.3535,49.5473,46600.0
2007-02-28 10:25:00,61.38,61.47,61.18,61.31,26900.0,49.5473,49.6199,49.3858,49.4908,26900.0
2007-02-28 10:30:00,61.36,61.39,61.2,61.31,24400.0,49.5311,49.5553,49.402,49.4908,24400.0
2007-02-28 10:35:00,61.29,61.37,61.2,61.26,27900.0,49.4746,49.5392,49.402,49.4504,27900.0
2007-02-28 10:40:00,61.29,61.36,61.25,61.36,38100.0,49.4746,49.5311,49.4423,49.5311,38100.0
2007-02-28 10:45:00,61.35,61.52,61.26,61.51,47000.0,49.5231,49.6603,49.4504,49.6522,47000.0
2007-02-28 10:50:00,61.5,61.52,61.32,61.5,38800.0,49.6441,49.6603,49.4988,49.6441,38800.0
2007-02-28 10:55:00,61.5,61.53,61.45,61.53,26300.0,49.6441,49.6684,49.6038,49.6684,26300.0
2007-02-28 11:00:00,61.5,61.56,61.48,61.55,30000.0,49.6441,49.6926,49.628,49.6845,30000.0
2007-02-28 11:05:00,61.55,61.56,61.5,61.53,46300.0,49.6845,49.6926,49.6441,49.6684,46300.0
2007-02-28 11:10:00,61.53,61.54,61.46,61.49,25100.0,49.6684,49.6764,49.6119,49.6361,25100.0
2007-02-28 11:15:00,61.5,61.56,61.48,61.56,18200.0,49.6441,49.6926,49.628,49.6926,18200.0
2007-02-28 11:20:00,61.53,61.64,61.53,61.64,54300.0,49.6684,49.7572,49.6684,49.7572,54300.0
2007-02-28 11:25:00,61.62,61.67,61.6,61.62,24500.0,49.741,49.7814,49.7249,49.741,24500.0
2007-02-28 11:30:00,61.62,61.72,61.6,61.72,28300.0,49.741,49.8217,49.7249,49.8217,28300.0
2007-02-28 11:35:00,61.72,61.84,61.7,61.84,28900.0,49.8217,49.9186,49.8056,49.9186,28900.0
2007-02-28 11:40:00,61.82,61.82,61.72,61.77,66200.0,49.9025,49.9025,49.8217,49.8621,66200.0
2007-02-28 11:45:00,61.77,61.84,61.77,61.79,13800.0,49.8621,49.9186,49.8621,49.8782,13800.0
2007-02-28 11:50:00,61.8,61.9,61.76,61.82,23800.0,49.8863,49.967,49.854,49.9025,23800.0
2007-02-28 11:55:00,61.8,61.84,61.75,61.75,28800.0,49.8863,49.9186,49.8459,49.8459,28800.0
2007-02-28 12:00:00,61.75,61.8,61.73,61.76,28000.0,49.8459,49.8863,49.8298,49.854,28000.0
2007-02-28 12:05:00,61.76,61.85,61.75,61.84,22400.0,49.854,49.9267,49.8459,49.9186,22400.0
2007-02-28 12:10:00,61.84,61.97,61.82,61.9,26300.0,49.9186,50.0235,49.9025,49.967,26300.0
2007-02-28 12:15:00,61.89,61.92,61.77,61.77,19000.0,49.959,49.9832,49.8621,49.8621,19000.0
2007-02-28 12:20:00,61.79,61.85,61.77,61.79,46500.0,49.8782,49.9267,49.8621,49.8782,46500.0
2007-02-28 12:25:00,61.79,61.79,61.7,61.74,26100.0,49.8782,49.8782,49.8056,49.8379,26100.0
2007-02-28 12:30:00,61.75,61.81,61.72,61.75,15900.0,49.8459,49.8944,49.8217,49.8459,15900.0
2007-02-28 12:35:00,61.77,61.82,61.74,61.78,17800.0,49.8621,49.9025,49.8379,49.8702,17800.0
2007-02-28 12:40:00,61.79,61.87,61.75,61.85,17400.0,49.8782,49.9428,49.8459,49.9267,17400.0
2007-02-28 12:45:00,61.85,61.88,61.8,61.81,24500.0,49.9267,49.9509,49.8863,49.8944,24500.0
2007-02-28 12:50:00,61.82,61.89,61.81,61.87,31300.0,49.9025,49.959,49.8944,49.9428,31300.0
2007-02-28 12:55:00,61.87,61.9,61.84,61.89,62500.0,49.9428,49.967,49.9186,49.959,62500.0
2007-02-28 13:00:00,61.84,61.86,61.77,61.84,9800.0,49.9186,49.9347,49.8621,49.9186,9800.0
2007-02-28 13:05:00,61.85,61.87,61.82,61.84,11400.0,49.9267,49.9428,49.9025,49.9186,11400.0
2007-02-28 13:10:00,61.84,61.84,61.68,61.68,28000.0,49.9186,49.9186,49.7894,49.7894,28000.0
2007-02-28 13:15:00,61.68,61.79,61.67,61.78,15000.0,49.7894,49.8782,49.7814,49.8702,15000.0
2007-02-28 13:20:00,61.78,61.85,61.74,61.81,37500.0,49.8702,49.9267,49.8379,49.8944,37500.0
2007-02-28 13:25:00,61.82,61.95,61.8,61.87,26500.0,49.9025,50.0074,49.8863,49.9428,26500.0
2007-02-28 13:30:00,61.87,62.06,61.87,62.04,32500.0,49.9428,50.0962,49.9428,50.08,32500.0
2007-02-28 13:35:00,62.05,62.13,62.03,62.06,52900.0,50.0881,50.1527,50.072,50.0962,52900.0
2007-02-28 13:40:00,62.07,62.09,61.92,61.96,30400.0,50.1043,50.1204,49.9832,50.0155,30400.0
2007-02-28 13:45:00,61.98,61.98,61.85,61.85,20500.0,50.0316,50.0316,49.9267,49.9267,20500.0
2007-02-28 13:50:00,61.85,61.96,61.85,61.88,16000.0,49.9267,50.0155,49.9267,49.9509,16000.0
2007-02-28 13:55:00,61.88,61.89,61.78,61.79,26200.0,49.9509,49.959,49.8702,49.8782,26200.0
2007-02-28 14:00:00,61.79,61.88,61.76,61.85,27100.0,49.8782,49.9509,49.854,49.9267,27100.0
2007-02-28 14:05:00,61.82,61.85,61.76,61.78,9400.0,49.9025,49.9267,49.854,49.8702,9400.0
2007-02-28 14:10:00,61.79,61.85,61.71,61.74,14100.0,49.8782,49.9267,49.8137,49.8379,14100.0
2007-02-28 14:15:00,61.74,61.83,61.64,61.64,31900.0,49.8379,49.9105,49.7572,49.7572,31900.0
2007-02-28 14:20:00,61.64,61.73,61.6,61.61,13400.0,49.7572,49.8298,49.7249,49.7329,13400.0
2007-02-28 14:25:00,61.62,61.63,61.58,61.63,10800.0,49.741,49.7491,49.7087,49.7491,10800.0
2007-02-28 14:30:00,61.62,61.64,61.5,61.52,44200.0,49.741,49.7572,49.6441,49.6603,44200.0
2007-02-28 14:35:00,61.52,61.66,61.5,61.64,45100.0,49.6603,49.7733,49.6441,49.7572,45100.0
2007-02-28 14:40:00,61.64,61.72,61.62,61.71,10800.0,49.7572,49.8217,49.741,49.8137,10800.0
2007-02-28 14:45:00,61.7,61.81,61.67,61.81,24100.0,49.8056,49.8944,49.7814,49.8944,24100.0
2007-02-28 14:50:00,61.8,61.81,61.73,61.79,19300.0,49.8863,49.8944,49.8298,49.8782,19300.0
2007-02-28 14:55:00,61.79,61.82,61.77,61.82,41100.0,49.8782,49.9025,49.8621,49.9025,41100.0
2007-02-28 15:00:00,61.82,61.85,61.76,61.79,16800.0,49.9025,49.9267,49.854,49.8782,16800.0
2007-02-28 15:05:00,61.8,61.91,61.8,61.88,23500.0,49.8863,49.9751,49.8863,49.9509,23500.0
2007-02-28 15:10:00,61.89,62.24,61.89,62.22,62900.0,49.959,50.2415,49.959,50.2253,62900.0
2007-02-28 15:15:00,62.22,62.28,62.19,62.25,43200.0,50.2253,50.2738,50.2011,50.2496,43200.0
2007-02-28 15:20:00,62.25,62.25,62.08,62.09,30800.0,50.2496,50.2496,50.1123,50.1204,30800.0
2007-02-28 15:25:00,62.08,62.1,62.04,62.05,21500.0,50.1123,50.1285,50.08,50.0881,21500.0
2007-02-28 15:30:00,62.05,62.07,61.94,61.97,40200.0,50.0881,50.1043,49.9993,50.0235,40200.0
2007-02-28 15:35:00,61.96,62.02,61.95,61.98,18000.0,50.0155,50.0639,50.0074,50.0316,18000.0
2007-02-28 15:40:00,62.0,62.04,61.94,62.01,38700.0,50.0478,50.08,49.9993,50.0558,38700.0
2007-02-28 15:45:00,62.01,62.15,61.99,62.09,46600.0,50.0558,50.1688,50.0397,50.1204,46600.0
2007-02-28 15:50:00,62.08,62.14,62.01,62.05,60400.0,50.1123,50.1608,50.0558,50.0881,60400.0
2007-02-28 15:55:00,62.01,62.06,61.97,61.97,48300.0,50.0558,50.0962,50.0235,50.0235,48300.0
2007-03-01 09:30:00,60.27,60.49,60.0,60.0,1900.0,48.6513,48.8288,48.4333,48.4333,1900.0
2007-03-01 09:35:00,60.0,61.99,60.0,60.31,8000.0,48.4333,50.0397,48.4333,48.6835,8000.0
2007-03-01 09:40:00,60.42,61.43,59.84,60.69,12800.0,48.7723,49.5876,48.3042,48.9903,12800.0
2007-03-01 09:45:00,59.79,60.37,59.02,59.9,41300.0,48.2638,48.732,47.6422,48.3526,41300.0
2007-03-01 09:50:00,59.9,60.36,59.01,59.86,171000.0,48.3526,48.7239,47.6342,48.3203,171000.0
2007-03-01 09:55:00,59.85,60.4,59.75,59.94,59100.0,48.3122,48.7562,48.2315,48.3849,59100.0
2007-03-01 10:00:00,60.39,60.85,59.86,60.67,75800.0,48.7481,49.1194,48.3203,48.9741,75800.0
2007-03-01 10:05:00,60.68,61.53,60.31,61.5,124500.0,48.9822,49.6684,48.6835,49.6441,124500.0
2007-03-01 10:10:00,61.47,61.5,60.52,61.26,40100.0,49.6199,49.6441,48.8531,49.4504,40100.0
2007-03-01 10:15:00,61.25,61.53,60.6,61.5,49900.0,49.4423,49.6684,48.9176,49.6441,49900.0
2007-03-01 10:20:00,61.28,61.67,61.13,61.29,63000.0,49.4666,49.7814,49.3455,49.4746,63000.0
2007-03-01 10:25:00,61.36,61.58,61.01,61.55,56000.0,49.5311,49.7087,49.2486,49.6845,56000.0
2007-03-01 10:30:00,61.55,61.68,61.12,61.45,49700.0,49.6845,49.7894,49.3374,49.6038,49700.0
2007-03-01 10:35:00,61.45,61.55,61.25,61.36,58800.0,49.6038,49.6845,49.4423,49.5311,58800.0
2007-03-01 10:40:00,61.32,61.67,61.26,61.47,22500.0,49.4988,49.7814,49.4504,49.6199,22500.0
2007-03-01 10:45:00,61.48,61.55,61.13,61.35,58900.0,49.628,49.6845,49.3455,49.5231,58900.0
2007-03-01 10:50:00,61.35,61.54,61.26,61.43,74800.0,49.5231,49.6764,49.4504,49.5876,74800.0
2007-03-01 10:55:00,61.4,61.7,61.16,61.4,42300.0,49.5634,49.8056,49.3697,49.5634,42300.0
2007-03-01 11:00:00,61.4,61.71,61.37,61.61,19000.0,49.5634,49.8137,49.5392,49.7329,19000.0
2007-03-01 11:05:00,61.6,61.69,61.49,61.61,35200.0,49.7249,49.7975,49.6361,49.7329,35200.0
2007-03-01 11:10:00,61.65,61.74,61.5,61.7,45200.0,49.7652,49.8379,49.6441,49.8056,45200.0
2007-03-01 11:15:00,61.7,61.75,61.54,61.64,40100.0,49.8056,49.8459,49.6764,49.7572,40100.0
2007-03-01 11:20:00,61.65,61.8,61.58,61.78,29200.0,49.7652,49.8863,49.7087,49.8702,29200.0
2007-03-01 11:25:00,61.76,61.77,61.65,61.71,22600.0,49.854,49.8621,49.7652,49.8137,22600.0
2007-03-01 11:30:00,61.73,61.8,61.65,61.68,15300.0,49.8298,49.8863,49.7652,49.7894,15300.0
2007-03-01 11:35:00,61.67,61.81,61.64,61.68,34400.0,49.7814,49.8944,49.7572,49.7894,34400.0
2007-03-01 11:40:00,61.65,61.7,61.58,61.63,19800.0,49.7652,49.8056,49.7087,49.7491,19800.0
2007-03-01 11:45:00,61.6,61.81,61.6,61.6,23100.0,49.7249,49.8944,49.7249,49.7249,23100.0
2007-03-01 11:50:00,61.61,61.63,61.53,61.59,31300.0,49.7329,49.7491,49.6684,49.7168,31300.0
2007-03-01 11:55:00,61.59,61.63,61.5,61.5,22500.0,49.7168,49.7491,49.6441,49.6441,22500.0
2007-03-01 12:00:00,61.53,61.54,61.48,61.51,13300.0,49.6684,49.6764,49.628,49.6522,13300.0
2007-03-01 12:05:00,61.51,61.55,61.49,61.51,41100.0,49.6522,49.6845,49.6361,49.6522,41100.0
2007-03-01 12:10:00,61.5,61.58,61.49,61.52,30500.0,49.6441,49.7087,49.6361,49.6603,30500.0
2007-03-01 12:15:00,61.5,61.51,61.4,61.4,21200.0,49.6441,49.6522,49.5634,49.5634,21200.0
2007-03-01 12:20:00,61.4,61.51,61.33,61.48,33400.0,49.5634,49.6522,49.5069,49.628,33400.0
2007-03-01 12:25:00,61.43,61.45,61.32,61.41,37300.0,49.5876,49.6038,49.4988,49.5715,37300.0
2007-03-01 12:30:00,61.41,61.46,61.35,61.35,52000.0,49.5715,49.6119,49.5231,49.5231,52000.0
2007-03-01 12:35:00,61.38,61.38,61.35,61.35,13800.0,49.5473,49.5473,49.5231,49.5231,13800.0
2007-03-01 12:40:00,61.37,61.48,61.35,61.45,22800.0,49.5392,49.628,49.5231,49.6038,22800.0
2007-03-01 12:45:00,61.46,61.54,61.45,61.49,60800.0,49.6119,49.6764,49.6038,49.6361,60800.0
2007-03-01 12:50:00,61.48,61.55,61.46,61.49,16500.0,49.628,49.6845,49.6119,49.6361,16500.0
2007-03-01 12:55:00,61.49,61.5,61.46,61.46,29500.0,49.6361,49.6441,49.6119,49.6119,29500.0
2007-03-01 13:00:00,61.45,61.48,61.38,61.4,25200.0,49.6038,49.628,49.5473,49.5634,25200.0
2007-03-01 13:05:00,61.41,61.46,61.38,61.38,37900.0,49.5715,49.6119,49.5473,49.5473,37900.0
2007-03-01 13:10:00,61.37,61.37,61.31,61.33,7500.0,49.5392,49.5392,49.4908,49.5069,7500.0
2007-03-01 13:15:00,61.31,61.32,61.28,61.3,16200.0,49.4908,49.4988,49.4666,49.4827,16200.0
2007-03-01 13:20:00,61.31,61.32,61.28,61.28,22800.0,49.4908,49.4988,49.4666,49.4666,22800.0
2007-03-01 13:25:00,61.26,61.33,61.23,61.32,29800.0,49.4504,49.5069,49.4262,49.4988,29800.0
2007-03-01 13:30:00,61.32,61.35,61.3,61.32,50100.0,49.4988,49.5231,49.4827,49.4988,50100.0
2007-03-01 13:35:00,61.34,61.42,61.32,61.4,71900.0,49.515,49.5796,49.4988,49.5634,71900.0
2007-03-01 13:40:00,61.4,61.42,61.39,61.41,38900.0,49.5634,49.5796,49.5553,49.5715,38900.0
2007-03-01 13:45:00,61.39,61.42,61.37,61.38,35600.0,49.5553,49.5796,49.5392,49.5473,35600.0
2007-03-01 13:50:00,61.39,61.48,61.36,61.48,56700.0,49.5553,49.628,49.5311,49.628,56700.0
2007-03-01 13:55:00,61.48,61.6,61.46,61.59,26200.0,49.628,49.7249,49.6119,49.7168,26200.0
2007-03-01 14:00:00,61.57,61.69,61.55,61.67,31000.0,49.7006,49.7975,49.6845,49.7814,31000.0
2007-03-01 14:05:00,61.68,61.69,61.51,61.53,22800.0,49.7894,49.7975,49.6522,49.6684,22800.0
2007-03-01 14:10:00,61.54,61.59,61.51,61.54,12900.0,49.6764,49.7168,49.6522,49.6764,12900.0
2007-03-01 14:15:00,61.54,61.62,61.51,61.52,25000.0,49.6764,49.741,49.6522,49.6603,25000.0
2007-03-01 14:20:00,61.52,61.6,61.42,61.42,39900.0,49.6603,49.7249,49.5796,49.5796,39900.0
2007-03-01 14:25:00,61.43,61.49,61.4,61.41,27400.0,49.5876,49.6361,49.5634,49.5715,27400.0
2007-03-01 14:30:00,61.42,61.43,61.36,61.42,12800.0,49.5796,49.5876,49.5311,49.5796,12800.0
2007-03-01 14:35:00,61.42,61.6,61.38,61.57,34100.0,49.5796,49.7249,49.5473,49.7006,34100.0
2007-03-01 14:40:00,61.56,61.64,61.55,61.6,12900.0,49.6926,49.7572,49.6845,49.7249,12900.0
2007-03-01 14:45:00,61.6,61.74,61.54,61.61,25400.0,49.7249,49.8379,49.6764,49.7329,25400.0
2007-03-01 14:50:00,61.62,61.66,61.56,61.6,20300.0,49.741,49.7733,49.6926,49.7249,20300.0
2007-03-01 14:55:00,61.59,61.62,61.51,61.54,13700.0,49.7168,49.741,49.6522,49.6764,13700.0
2007-03-01 15:00:00,61.57,61.63,61.54,61.6,23500.0,49.7006,49.7491,49.6764,49.7249,23500.0
2007-03-01 15:05:00,61.62,61.65,61.51,61.56,17400.0,49.741,49.7652,49.6522,49.6926,17400.0
2007-03-01 15:10:00,61.56,61.57,61.47,61.48,17300.0,49.6926,49.7006,49.6199,49.628,17300.0
2007-03-01 15:15:00,61.47,61.58,61.47,61.54,16700.0,49.6199,49.7087,49.6199,49.6764,16700.0
2007-03-01 15:20:00,61.53,61.56,61.34,61.35,42200.0,49.6684,49.6926,49.515,49.5231,42200.0
2007-03-01 15:25:00,61.35,61.36,61.23,61.3,24200.0,49.5231,49.5311,49.4262,49.4827,24200.0
2007-03-01 15:30:00,61.3,61.41,61.26,61.3,17400.0,49.4827,49.5715,49.4504,49.4827,17400.0
2007-03-01 15:35:00,61.3,61.36,61.29,61.36,11400.0,49.4827,49.5311,49.4746,49.5311,11400.0
2007-03-01 15:40:00,61.34,61.49,61.27,61.48,33300.0,49.515,49.6361,49.4585,49.628,33300.0
2007-03-01 15:45:00,61.49,61.49,61.41,61.47,33100.0,49.6361,49.6361,49.5715,49.6199,33100.0
2007-03-01 15:50:00,61.45,61.6,61.37,61.39,44200.0,49.6038,49.7249,49.5392,49.5553,44200.0
2007-03-01 15:55:00,61.39,61.4,61.31,61.36,22900.0,49.5553,49.5634,49.4908,49.5311,22900.0
2007-03-02 09:30:00,61.28,61.28,60.75,61.02,48500.0,49.4666,49.4666,49.0387,49.2567,48500.0
2007-03-02 09:35:00,61.05,61.27,60.95,61.09,23400.0,49.2809,49.4585,49.2002,49.3132,23400.0
2007-03-02 09:40:00,61.07,61.23,60.94,61.01,14800.0,49.297,49.4262,49.1921,49.2486,14800.0
2007-03-02 09:45:00,61.02,61.12,60.92,60.94,14400.0,49.2567,49.3374,49.176,49.1921,14400.0
2007-03-02 09:50:00,60.95,60.97,60.75,60.82,17300.0,49.2002,49.2163,49.0387,49.0952,17300.0
2007-03-02 09:55:00,60.84,60.9,60.72,60.82,15400.0,49.1114,49.1598,49.0145,49.0952,15400.0
2007-03-02 10:00:00,60.8,60.85,60.67,60.85,23500.0,49.0791,49.1194,48.9741,49.1194,23500.0
2007-03-02 10:05:00,60.87,60.87,60.67,60.75,16800.0,49.1356,49.1356,48.9741,49.0387,16800.0
2007-03-02 10:10:00,60.75,60.88,60.75,60.84,14800.0,49.0387,49.1437,49.0387,49.1114,14800.0
2007-03-02 10:15:00,60.83,60.92,60.8,60.91,14000.0,49.1033,49.176,49.0791,49.1679,14000.0
2007-03-02 10:20:00,60.89,60.92,60.83,60.91,9700.0,49.1517,49.176,49.1033,49.1679,9700.0
2007-03-02 10:25:00,60.91,60.92,60.76,60.9,9600.0,49.1679,49.176,49.0468,49.1598,9600.0
2007-03-02 10:30:00,60.93,60.94,60.86,60.94,5500.0,49.184,49.1921,49.1275,49.1921,5500.0
2007-03-02 10:35:00,60.95,61.02,60.95,60.95,5800.0,49.2002,49.2567,49.2002,49.2002,5800.0
2007-03-02 10:40:00,60.95,61.16,60.92,61.14,9900.0,49.2002,49.3697,49.176,49.3535,9900.0
2007-03-02 10:45:00,61.15,61.2,61.12,61.16,8100.0,49.3616,49.402,49.3374,49.3697,8100.0
2007-03-02 10:50:00,61.15,61.25,61.01,61.25,32400.0,49.3616,49.4423,49.2486,49.4423,32400.0
2007-03-02 10:55:00,61.22,61.35,61.22,61.33,18000.0,49.4181,49.5231,49.4181,49.5069,18000.0
2007-03-02 11:00:00,61.33,61.33,61.27,61.29,23300.0,49.5069,49.5069,49.4585,49.4746,23300.0
2007-03-02 11:05:00,61.3,61.41,61.29,61.4,12800.0,49.4827,49.5715,49.4746,49.5634,12800.0
2007-03-02 11:10:00,61.38,61.4,61.37,61.39,9100.0,49.5473,49.5634,49.5392,49.5553,9100.0
2007-03-02 11:15:00,61.4,61.53,61.4,61.53,9900.0,49.5634,49.6684,49.5634,49.6684,9900.0
2007-03-02 11:20:00,61.52,61.65,61.48,61.51,28100.0,49.6603,49.7652,49.628,49.6522,28100.0
2007-03-02 11:25:00,61.51,61.56,61.48,61.53,19800.0,49.6522,49.6926,49.628,49.6684,19800.0
2007-03-02 11:30:00,61.5,61.51,61.47,61.48,23300.0,49.6441,49.6522,49.6199,49.628,23300.0
2007-03-02 11:35:00,61.48,61.53,61.47,61.53,12600.0,49.628,49.6684,49.6199,49.6684,12600.0
2007-03-02 11:40:00,61.55,61.56,61.48,61.54,10700.0,49.6845,49.6926,49.628,49.6764,10700.0
2007-03-02 11:45:00,61.52,61.57,61.5,61.51,6300.0,49.6603,49.7006,49.6441,49.6522,6300.0
2007-03-02 11:50:00,61.49,61.5,61.44,61.48,12600.0,49.6361,49.6441,49.5957,49.628,12600.0
2007-03-02 11:55:00,61.46,61.51,61.46,61.48,15200.0,49.6119,49.6522,49.6119,49.628,15200.0
2007-03-02 12:00:00,61.5,61.51,61.47,61.51,7600.0,49.6441,49.6522,49.6199,49.6522,7600.0
2007-03-02 12:05:00,61.49,61.53,61.49,61.51,5100.0,49.6361,49.6684,49.6361,49.6522,5100.0
2007-03-02 12:10:00,61.53,61.53,61.48,61.5,9900.0,49.6684,49.6684,49.628,49.6441,9900.0
2007-03-02 12:15:00,61.49,61.52,61.47,61.48,29700.0,49.6361,49.6603,49.6199,49.628,29700.0
2007-03-02 12:20:00,61.48,61.51,61.46,61.49,23000.0,49.628,49.6522,49.6119,49.6361,23000.0
2007-03-02 12:25:00,61.47,61.51,61.33,61.34,21800.0,49.6199,49.6522,49.5069,49.515,21800.0
2007-03-02 12:30:00,61.34,61.35,61.21,61.31,19800.0,49.515,49.5231,49.41,49.4908,19800.0
2007-03-02 12:35:00,61.32,61.37,61.32,61.36,19100.0,49.4988,49.5392,49.4988,49.5311,19100.0
2007-03-02 12:40:00,61.35,61.37,61.32,61.33,17600.0,49.5231,49.5392,49.4988,49.5069,17600.0
2007-03-02 12:45:00,61.34,61.39,61.32,61.35,11100.0,49.515,49.5553,49.4988,49.5231,11100.0
2007-03-02 12:50:00,61.36,61.42,61.33,61.4,36300.0,49.5311,49.5796,49.5069,49.5634,36300.0
2007-03-02 12:55:00,61.4,61.43,61.37,61.37,10100.0,49.5634,49.5876,49.5392,49.5392,10100.0
2007-03-02 13:00:00,61.41,61.45,61.38,61.4,20100.0,49.5715,49.6038,49.5473,49.5634,20100.0
2007-03-02 13:05:00,61.4,61.45,61.39,61.4,11800.0,49.5634,49.6038,49.5553,49.5634,11800.0
2007-03-02 13:10:00,61.4,61.42,61.37,61.42,22100.0,49.5634,49.5796,49.5392,49.5796,22100.0
2007-03-02 13:15:00,61.44,61.49,61.43,61.47,20700.0,49.5957,49.6361,49.5876,49.6199,20700.0
2007-03-02 13:20:00,61.46,61.48,61.42,61.43,53100.0,49.6119,49.628,49.5796,49.5876,53100.0
2007-03-02 13:25:00,61.43,61.46,61.2,61.24,29600.0,49.5876,49.6119,49.402,49.4343,29600.0
2007-03-02 13:30:00,61.24,61.27,61.14,61.24,23200.0,49.4343,49.4585,49.3535,49.4343,23200.0
2007-03-02 13:35:00,61.22,61.28,61.14,61.22,19800.0,49.4181,49.4666,49.3535,49.4181,19800.0
2007-03-02 13:40:00,61.21,61.29,61.14,61.18,39100.0,49.41,49.4746,49.3535,49.3858,39100.0
2007-03-02 13:45:00,61.19,61.26,61.15,61.24,48800.0,49.3939,49.4504,49.3616,49.4343,48800.0
2007-03-02 13:50:00,61.26,61.3,61.19,61.3,16600.0,49.4504,49.4827,49.3939,49.4827,16600.0
2007-03-02 13:55:00,61.23,61.25,61.21,61.22,8500.0,49.4262,49.4423,49.41,49.4181,8500.0
2007-03-02 14:00:00,61.22,61.26,61.06,61.25,18900.0,49.4181,49.4504,49.289,49.4423,18900.0
2007-03-02 14:05:00,61.26,61.26,61.17,61.21,35000.0,49.4504,49.4504,49.3778,49.41,35000.0
2007-03-02 14:10:00,61.2,61.29,61.14,61.21,43300.0,49.402,49.4746,49.3535,49.41,43300.0
2007-03-02 14:15:00,61.24,61.29,61.12,61.25,43700.0,49.4343,49.4746,49.3374,49.4423,43700.0
2007-03-02 14:20:00,61.22,61.29,61.19,61.27,19100.0,49.4181,49.4746,49.3939,49.4585,19100.0
2007-03-02 14:25:00,61.25,61.29,61.2,61.22,26800.0,49.4423,49.4746,49.402,49.4181,26800.0
2007-03-02 14:30:00,61.19,61.3,61.19,61.25,14100.0,49.3939,49.4827,49.3939,49.4423,14100.0
2007-03-02 14:35:00,61.25,61.34,61.22,61.32,20600.0,49.4423,49.515,49.4181,49.4988,20600.0
2007-03-02 14:40:00,61.34,61.42,61.31,61.37,13700.0,49.515,49.5796,49.4908,49.5392,13700.0
2007-03-02 14:45:00,61.37,61.42,61.31,61.41,12300.0,49.5392,49.5796,49.4908,49.5715,12300.0
2007-03-02 14:50:00,61.37,61.48,61.37,61.4,16800.0,49.5392,49.628,49.5392,49.5634,16800.0
2007-03-02 14:55:00,61.38,61.49,61.3,61.35,18300.0,49.5473,49.6361,49.4827,49.5231,18300.0
2007-03-02 15:00:00,61.35,61.47,61.35,61.43,20000.0,49.5231,49.6199,49.5231,49.5876,20000.0
2007-03-02 15:05:00,61.4,61.5,61.4,61.45,26300.0,49.5634,49.6441,49.5634,49.6038,26300.0
2007-03-02 15:10:00,61.43,61.44,61.3,61.37,21500.0,49.5876,49.5957,49.4827,49.5392,21500.0
2007-03-02 15:15:00,61.37,61.43,61.32,61.35,11900.0,49.5392,49.5876,49.4988,49.5231,11900.0
2007-03-02 15:20:00,61.32,61.4,61.31,61.34,12900.0,49.4988,49.5634,49.4908,49.515,12900.0
2007-03-02 15:25:00,61.33,61.38,61.28,61.33,17900.0,49.5069,49.5473,49.4666,49.5069,17900.0
2007-03-02 15:30:00,61.29,61.33,61.2,61.29,29100.0,49.4746,49.5069,49.402,49.4746,29100.0
2007-03-02 15:35:00,61.29,61.34,61.22,61.27,29900.0,49.4746,49.515,49.4181,49.4585,29900.0
2007-03-02 15:40:00,61.26,61.35,61.14,61.15,10200.0,49.4504,49.5231,49.3535,49.3616,10200.0
2007-03-02 15:45:00,61.14,61.28,61.14,61.28,42700.0,49.3535,49.4666,49.3535,49.4666,42700.0
2007-03-02 15:50:00,61.27,61.28,61.16,61.18,61100.0,49.4585,49.4666,49.3697,49.3858,61100.0
2007-03-02 15:55:00,61.18,61.18,60.97,61.02,30200.0,49.3858,49.3858,49.2163,49.2567,30200.0
2007-03-05 09:30:00,60.2,60.5,58.05,60.09,58700.0,48.5948,48.8369,46.8592,48.506,58700.0
2007-03-05 09:35:00,60.09,60.5,60.09,60.44,36300.0,48.506,48.8369,48.506,48.7885,36300.0
2007-03-05 09:40:00,60.45,60.5,60.24,60.5,47200.0,48.7966,48.8369,48.627,48.8369,47200.0
2007-03-05 09:45:00,60.5,60.6,60.44,60.59,54800.0,48.8369,48.9176,48.7885,48.9096,54800.0
2007-03-05 09:50:00,60.55,60.89,60.55,60.86,45100.0,48.8773,49.1517,48.8773,49.1275,45100.0
2007-03-05 09:55:00,60.88,61.0,60.85,61.0,28600.0,49.1437,49.2405,49.1194,49.2405,28600.0
2007-03-05 10:00:00,61.01,61.06,60.9,61.01,72000.0,49.2486,49.289,49.1598,49.2486,72000.0
2007-03-05 10:05:00,60.99,61.04,60.96,61.03,25500.0,49.2325,49.2728,49.2082,49.2647,25500.0
2007-03-05 10:10:00,61.01,61.09,60.98,61.03,43300.0,49.2486,49.3132,49.2244,49.2647,43300.0
2007-03-05 10:15:00,60.98,61.1,60.91,60.95,63100.0,49.2244,49.3213,49.1679,49.2002,63100.0
2007-03-05 10:20:00,60.96,61.0,60.96,61.0,21000.0,49.2082,49.2405,49.2082,49.2405,21000.0
2007-03-05 10:25:00,60.98,61.0,60.95,60.98,9900.0,49.2244,49.2405,49.2002,49.2244,9900.0
2007-03-05 10:30:00,60.98,60.99,60.95,60.96,15400.0,49.2244,49.2325,49.2002,49.2082,15400.0
2007-03-05 10:35:00,60.96,61.01,60.93,61.01,14500.0,49.2082,49.2486,49.184,49.2486,14500.0
2007-03-05 10:40:00,61.04,61.1,60.91,60.91,14700.0,49.2728,49.3213,49.1679,49.1679,14700.0
2007-03-05 10:45:00,60.93,61.01,60.9,60.99,33500.0,49.184,49.2486,49.1598,49.2325,33500.0
2007-03-05 10:50:00,60.99,61.1,60.97,61.09,42800.0,49.2325,49.3213,49.2163,49.3132,42800.0
2007-03-05 10:55:00,61.07,61.1,61.0,61.07,7300.0,49.297,49.3213,49.2405,49.297,7300.0
2007-03-05 11:00:00,61.09,61.11,61.02,61.03,15700.0,49.3132,49.3293,49.2567,49.2647,15700.0
2007-03-05 11:05:00,61.03,61.08,60.98,61.08,52900.0,49.2647,49.3051,49.2244,49.3051,52900.0
2007-03-05 11:10:00,61.07,61.15,61.01,61.1,20000.0,49.297,49.3616,49.2486,49.3213,20000.0
2007-03-05 11:15:00,61.1,61.15,61.04,61.14,17600.0,49.3213,49.3616,49.2728,49.3535,17600.0
2007-03-05 11:20:00,61.13,61.15,61.1,61.11,10300.0,49.3455,49.3616,49.3213,49.3293,10300.0
2007-03-05 11:25:00,61.11,61.15,61.1,61.15,7500.0,49.3293,49.3616,49.3213,49.3616,7500.0
2007-03-05 11:30:00,61.15,61.18,61.11,61.15,7900.0,49.3616,49.3858,49.3293,49.3616,7900.0
2007-03-05 11:35:00,61.13,61.14,61.09,61.12,20900.0,49.3455,49.3535,49.3132,49.3374,20900.0
2007-03-05 11:40:00,61.12,61.14,61.07,61.12,23200.0,49.3374,49.3535,49.297,49.3374,23200.0
2007-03-05 11:45:00,61.12,61.16,61.09,61.11,11000.0,49.3374,49.3697,49.3132,49.3293,11000.0
2007-03-05 11:50:00,61.12,61.25,61.11,61.23,31400.0,49.3374,49.4423,49.3293,49.4262,31400.0
2007-03-05 11:55:00,61.24,61.29,61.17,61.2,62100.0,49.4343,49.4746,49.3778,49.402,62100.0
2007-03-05 12:00:00,61.21,61.24,61.2,61.2,19200.0,49.41,49.4343,49.402,49.402,19200.0
2007-03-05 12:05:00,61.2,61.2,61.09,61.14,17200.0,49.402,49.402,49.3132,49.3535,17200.0
2007-03-05 12:10:00,61.14,61.17,61.09,61.09,8200.0,49.3535,49.3778,49.3132,49.3132,8200.0
2007-03-05 12:15:00,61.13,61.16,61.13,61.13,6600.0,49.3455,49.3697,49.3455,49.3455,6600.0
2007-03-05 12:20:00,61.15,61.18,61.12,61.14,17600.0,49.3616,49.3858,49.3374,49.3535,17600.0
2007-03-05 12:25:00,61.17,61.19,61.1,61.1,11600.0,49.3778,49.3939,49.3213,49.3213,11600.0
2007-03-05 12:30:00,61.11,61.13,61.04,61.1,19300.0,49.3293,49.3455,49.2728,49.3213,19300.0
2007-03-05 12:35:00,61.1,61.11,61.03,61.07,17200.0,49.3213,49.3293,49.2647,49.297,17200.0
2007-03-05 12:40:00,61.06,61.15,61.03,61.13,15500.0,49.289,49.3616,49.2647,49.3455,15500.0
2007-03-05 12:45:00,61.14,61.2,61.1,61.15,14000.0,49.3535,49.402,49.3213,49.3616,14000.0
2007-03-05 12:50:00,61.16,61.18,61.1,61.16,18000.0,49.3697,49.3858,49.3213,49.3697,18000.0
2007-03-05 12:55:00,61.13,61.17,61.05,61.05,21100.0,49.3455,49.3778,49.2809,49.2809,21100.0
2007-03-05 13:00:00,61.07,61.1,61.03,61.08,53100.0,49.297,49.3213,49.2647,49.3051,53100.0
2007-03-05 13:05:00,61.06,61.12,61.06,61.08,29400.0,49.289,49.3374,49.289,49.3051,29400.0
2007-03-05 13:10:00,61.1,61.19,61.09,61.19,15500.0,49.3213,49.3939,49.3132,49.3939,15500.0
2007-03-05 13:15:00,61.16,61.2,61.12,61.2,17500.0,49.3697,49.402,49.3374,49.402,17500.0
2007-03-05 13:20:00,61.16,61.18,61.07,61.09,16900.0,49.3697,49.3858,49.297,49.3132,16900.0
2007-03-05 13:25:00,61.07,61.11,61.04,61.11,15400.0,49.297,49.3293,49.2728,49.3293,15400.0
2007-03-05 13:30:00,61.13,61.14,61.08,61.14,8900.0,49.3455,49.3535,49.3051,49.3535,8900.0
2007-03-05 13:35:00,61.13,61.19,61.12,61.19,11400.0,49.3455,49.3939,49.3374,49.3939,11400.0
2007-03-05 13:40:00,61.19,61.29,61.17,61.29,21500.0,49.3939,49.4746,49.3778,49.4746,21500.0
2007-03-05 13:45:00,61.31,61.4,61.28,61.37,38500.0,49.4908,49.5634,49.4666,49.5392,38500.0
2007-03-05 13:50:00,61.37,61.42,61.37,61.38,23700.0,49.5392,49.5796,49.5392,49.5473,23700.0
2007-03-05 13:55:00,61.39,61.4,61.35,61.35,39700.0,49.5553,49.5634,49.5231,49.5231,39700.0
2007-03-05 14:00:00,61.36,61.4,61.35,61.38,16100.0,49.5311,49.5634,49.5231,49.5473,16100.0
2007-03-05 14:05:00,61.37,61.42,61.37,61.39,12200.0,49.5392,49.5796,49.5392,49.5553,12200.0
2007-03-05 14:10:00,61.38,61.38,61.27,61.27,9300.0,49.5473,49.5473,49.4585,49.4585,9300.0
2007-03-05 14:15:00,61.27,61.28,61.19,61.19,72700.0,49.4585,49.4666,49.3939,49.3939,72700.0
2007-03-05 14:20:00,61.2,61.29,61.18,61.25,24500.0,49.402,49.4746,49.3858,49.4423,24500.0
2007-03-05 14:25:00,61.25,61.26,61.2,61.23,11900.0,49.4423,49.4504,49.402,49.4262,11900.0
2007-03-05 14:30:00,61.25,61.27,61.18,61.21,13100.0,49.4423,49.4585,49.3858,49.41,13100.0
2007-03-05 14:35:00,61.23,61.24,61.17,61.18,9300.0,49.4262,49.4343,49.3778,49.3858,9300.0
2007-03-05 14:40:00,61.18,61.19,61.14,61.14,7900.0,49.3858,49.3939,49.3535,49.3535,7900.0
2007-03-05 14:45:00,61.13,61.21,61.13,61.21,12500.0,49.3455,49.41,49.3455,49.41,12500.0
2007-03-05 14:50:00,61.22,61.23,61.17,61.18,11400.0,49.4181,49.4262,49.3778,49.3858,11400.0
2007-03-05 14:55:00,61.18,61.19,61.13,61.16,8100.0,49.3858,49.3939,49.3455,49.3697,8100.0
2007-03-05 15:00:00,61.16,61.19,61.12,61.16,19200.0,49.3697,49.3939,49.3374,49.3697,19200.0
2007-03-05 15:05:00,61.15,61.17,61.05,61.06,37300.0,49.3616,49.3778,49.2809,49.289,37300.0
2007-03-05 15:10:00,61.06,61.09,60.96,61.01,36300.0,49.289,49.3132,49.2082,49.2486,36300.0
2007-03-05 15:15:00,61.01,61.03,60.98,60.99,14600.0,49.2486,49.2647,49.2244,49.2325,14600.0
2007-03-05 15:20:00,61.01,61.16,60.99,61.11,30900.0,49.2486,49.3697,49.2325,49.3293,30900.0
2007-03-05 15:25:00,61.11,61.12,61.06,61.07,29400.0,49.3293,49.3374,49.289,49.297,29400.0
2007-03-05 15:30:00,61.1,61.11,61.07,61.09,23500.0,49.3213,49.3293,49.297,49.3132,23500.0
2007-03-05 15:35:00,61.1,61.1,61.06,61.09,21700.0,49.3213,49.3213,49.289,49.3132,21700.0
2007-03-05 15:40:00,61.11,61.12,61.05,61.11,35600.0,49.3293,49.3374,49.2809,49.3293,35600.0
2007-03-05 15:45:00,61.11,61.17,61.1,61.15,25700.0,49.3293,49.3778,49.3213,49.3616,25700.0
2007-03-05 15:50:00,61.16,61.16,60.96,60.99,20400.0,49.3697,49.3697,49.2082,49.2325,20400.0
2007-03-05 15:55:00,60.99,61.0,60.73,60.88,41200.0,49.2325,49.2405,49.0226,49.1437,41200.0
2007-03-06 09:35:00,61.09,61.15,60.99,61.04,75600.0,49.3132,49.3616,49.2325,49.2728,75600.0
2007-03-06 09:40:00,61.02,61.17,61.0,61.07,34600.0,49.2567,49.3778,49.2405,49.297,34600.0
2007-03-06 09:45:00,61.1,61.18,61.05,61.08,22500.0,49.3213,49.3858,49.2809,49.3051,22500.0
2007-03-06 09:50:00,61.09,61.18,61.05,61.09,12800.0,49.3132,49.3858,49.2809,49.3132,12800.0
2007-03-06 09:55:00,61.09,61.13,61.06,61.09,11000.0,49.3132,49.3455,49.289,49.3132,11000.0
2007-03-06 10:00:00,61.06,61.09,60.9,60.97,17200.0,49.289,49.3132,49.1598,49.2163,17200.0
2007-03-06 10:05:00,60.94,61.03,60.89,60.93,8700.0,49.1921,49.2647,49.1517,49.184,8700.0
2007-03-06 10:10:00,60.93,60.96,60.83,60.95,14200.0,49.184,49.2082,49.1033,49.2002,14200.0
2007-03-06 10:15:00,60.95,60.98,60.9,60.91,18300.0,49.2002,49.2244,49.1598,49.1679,18300.0
2007-03-06 10:20:00,60.91,60.96,60.86,60.93,12500.0,49.1679,49.2082,49.1275,49.184,12500.0
2007-03-06 10:25:00,60.91,60.98,60.9,60.95,18700.0,49.1679,49.2244,49.1598,49.2002,18700.0
2007-03-06 10:30:00,60.94,60.97,60.86,60.86,14200.0,49.1921,49.2163,49.1275,49.1275,14200.0
2007-03-06 10:35:00,60.89,60.96,60.86,60.88,26700.0,49.1517,49.2082,49.1275,49.1437,26700.0
2007-03-06 10:40:00,60.87,60.89,60.81,60.84,14300.0,49.1356,49.1517,49.0872,49.1114,14300.0
2007-03-06 10:45:00,60.82,60.82,60.7,60.74,17300.0,49.0952,49.0952,48.9984,49.0307,17300.0
2007-03-06 10:50:00,60.71,60.75,60.7,60.72,20800.0,49.0064,49.0387,48.9984,49.0145,20800.0
2007-03-06 10:55:00,60.74,60.79,60.63,60.68,22800.0,49.0307,49.071,48.9419,48.9822,22800.0
2007-03-06 11:00:00,60.66,60.68,60.58,60.61,28400.0,48.9661,48.9822,48.9015,48.9257,28400.0
2007-03-06 11:05:00,60.59,60.64,60.53,60.58,15900.0,48.9096,48.9499,48.8611,48.9015,15900.0
2007-03-06 11:10:00,60.58,60.64,60.53,60.56,23300.0,48.9015,48.9499,48.8611,48.8854,23300.0
2007-03-06 11:15:00,60.56,60.67,60.56,60.66,22100.0,48.8854,48.9741,48.8854,48.9661,22100.0
2007-03-06 11:20:00,60.66,60.68,60.61,60.66,29600.0,48.9661,48.9822,48.9257,48.9661,29600.0
2007-03-06 11:25:00,60.65,60.71,60.61,60.69,13400.0,48.958,49.0064,48.9257,48.9903,13400.0
2007-03-06 11:30:00,60.71,60.78,60.68,60.76,17700.0,49.0064,49.0629,48.9822,49.0468,17700.0
2007-03-06 11:35:00,60.76,60.76,60.66,60.74,7000.0,49.0468,49.0468,48.9661,49.0307,7000.0
2007-03-06 11:40:00,60.73,60.82,60.7,60.82,11200.0,49.0226,49.0952,48.9984,49.0952,11200.0
2007-03-06 11:45:00,60.8,60.93,60.8,60.88,10700.0,49.0791,49.184,49.0791,49.1437,10700.0
2007-03-06 11:50:00,60.9,60.92,60.85,60.89,9000.0,49.1598,49.176,49.1194,49.1517,9000.0
2007-03-06 11:55:00,60.89,60.92,60.87,60.87,7000.0,49.1517,49.176,49.1356,49.1356,7000.0
2007-03-06 12:00:00,60.88,61.01,60.88,60.95,6800.0,49.1437,49.2486,49.1437,49.2002,6800.0
2007-03-06 12:05:00,60.95,60.98,60.9,60.98,7000.0,49.2002,49.2244,49.1598,49.2244,7000.0
2007-03-06 12:10:00,60.95,60.96,60.85,60.85,4600.0,49.2002,49.2082,49.1194,49.1194,4600.0
2007-03-06 12:15:00,60.87,60.96,60.86,60.94,5800.0,49.1356,49.2082,49.1275,49.1921,5800.0
2007-03-06 12:20:00,60.96,60.98,60.93,60.93,6500.0,49.2082,49.2244,49.184,49.184,6500.0
2007-03-06 12:25:00,60.93,61.02,60.93,61.02,6800.0,49.184,49.2567,49.184,49.2567,6800.0
2007-03-06 12:30:00,61.02,61.11,61.01,61.11,7700.0,49.2567,49.3293,49.2486,49.3293,7700.0
2007-03-06 12:35:00,61.1,61.13,61.04,61.04,5000.0,49.3213,49.3455,49.2728,49.2728,5000.0
2007-03-06 12:40:00,61.03,61.09,61.01,61.09,6700.0,49.2647,49.3132,49.2486,49.3132,6700.0
2007-03-06 12:45:00,61.08,61.19,61.08,61.19,4900.0,49.3051,49.3939,49.3051,49.3939,4900.0
2007-03-06 12:50:00,61.16,61.16,61.13,61.15,3800.0,49.3697,49.3697,49.3455,49.3616,3800.0
2007-03-06 12:55:00,61.14,61.19,61.13,61.17,5000.0,49.3535,49.3939,49.3455,49.3778,5000.0
2007-03-06 13:00:00,61.19,61.2,61.15,61.2,7600.0,49.3939,49.402,49.3616,49.402,7600.0
2007-03-06 13:05:00,61.2,61.24,61.18,61.23,13500.0,49.402,49.4343,49.3858,49.4262,13500.0
2007-03-06 13:10:00,61.22,61.25,61.12,61.12,17300.0,49.4181,49.4423,49.3374,49.3374,17300.0
2007-03-06 13:15:00,61.14,61.2,61.11,61.2,6900.0,49.3535,49.402,49.3293,49.402,6900.0
2007-03-06 13:20:00,61.18,61.24,61.15,61.24,4500.0,49.3858,49.4343,49.3616,49.4343,4500.0
2007-03-06 13:25:00,61.24,61.26,61.24,61.26,4600.0,49.4343,49.4504,49.4343,49.4504,4600.0
2007-03-06 13:30:00,61.25,61.32,61.21,61.3,15600.0,49.4423,49.4988,49.41,49.4827,15600.0
2007-03-06 13:35:00,61.3,61.32,61.25,61.28,8200.0,49.4827,49.4988,49.4423,49.4666,8200.0
2007-03-06 13:40:00,61.29,61.39,61.27,61.38,7300.0,49.4746,49.5553,49.4585,49.5473,7300.0
2007-03-06 13:45:00,61.38,61.41,61.34,61.4,10900.0,49.5473,49.5715,49.515,49.5634,10900.0
2007-03-06 13:50:00,61.41,61.42,61.34,61.4,16400.0,49.5715,49.5796,49.515,49.5634,16400.0
2007-03-06 13:55:00,61.39,61.43,61.38,61.41,6700.0,49.5553,49.5876,49.5473,49.5715,6700.0
2007-03-06 14:00:00,61.43,61.54,61.41,61.5,15900.0,49.5876,49.6764,49.5715,49.6441,15900.0
2007-03-06 14:05:00,61.51,61.55,61.46,61.5,23500.0,49.6522,49.6845,49.6119,49.6441,23500.0
2007-03-06 14:10:00,61.5,61.53,61.48,61.52,17400.0,49.6441,49.6684,49.628,49.6603,17400.0
2007-03-06 14:15:00,61.52,61.56,61.5,61.54,17400.0,49.6603,49.6926,49.6441,49.6764,17400.0
2007-03-06 14:20:00,61.55,61.55,61.51,61.53,14100.0,49.6845,49.6845,49.6522,49.6684,14100.0
2007-03-06 14:25:00,61.54,61.57,61.53,61.56,11900.0,49.6764,49.7006,49.6684,49.6926,11900.0
2007-03-06 14:30:00,61.57,61.57,61.53,61.55,13800.0,49.7006,49.7006,49.6684,49.6845,13800.0
2007-03-06 14:35:00,61.56,61.56,61.5,61.52,15200.0,49.6926,49.6926,49.6441,49.6603,15200.0
2007-03-06 14:40:00,61.51,61.55,61.49,61.52,14900.0,49.6522,49.6845,49.6361,49.6603,14900.0
2007-03-06 14:45:00,61.51,61.55,61.51,61.54,19600.0,49.6522,49.6845,49.6522,49.6764,19600.0
2007-03-06 14:50:00,61.53,61.58,61.52,61.58,10100.0,49.6684,49.7087,49.6603,49.7087,10100.0
2007-03-06 14:55:00,61.58,61.65,61.58,61.63,15500.0,49.7087,49.7652,49.7087,49.7491,15500.0
2007-03-06 15:00:00,61.64,61.68,61.61,61.68,18100.0,49.7572,49.7894,49.7329,49.7894,18100.0
2007-03-06 15:05:00,61.68,61.72,61.65,61.72,15000.0,49.7894,49.8217,49.7652,49.8217,15000.0
2007-03-06 15:10:00,61.72,61.82,61.7,61.81,14700.0,49.8217,49.9025,49.8056,49.8944,14700.0
2007-03-06 15:15:00,61.81,61.81,61.74,61.77,21500.0,49.8944,49.8944,49.8379,49.8621,21500.0
2007-03-06 15:20:00,61.77,61.78,61.72,61.75,26400.0,49.8621,49.8702,49.8217,49.8459,26400.0
2007-03-06 15:25:00,61.75,61.76,61.72,61.76,13400.0,49.8459,49.854,49.8217,49.854,13400.0
2007-03-06 15:30:00,61.75,61.75,61.64,61.66,25300.0,49.8459,49.8459,49.7572,49.7733,25300.0
2007-03-06 15:35:00,61.65,61.67,61.62,61.65,19000.0,49.7652,49.7814,49.741,49.7652,19000.0
2007-03-06 15:40:00,61.66,61.69,61.64,61.65,22400.0,49.7733,49.7975,49.7572,49.7652,22400.0
2007-03-06 15:45:00,61.65,61.67,61.61,61.64,18100.0,49.7652,49.7814,49.7329,49.7572,18100.0
2007-03-06 15:50:00,61.64,61.65,61.63,61.64,16600.0,49.7572,49.7652,49.7491,49.7572,16600.0
2007-03-06 15:55:00,61.64,61.65,61.6,61.62,30800.0,49.7572,49.7652,49.7249,49.741,30800.0
2007-03-07 09:30:00,61.69,61.69,61.42,61.6,24100.0,49.7975,49.7975,49.5796,49.7249,24100.0
2007-03-07 09:35:00,61.61,61.71,61.33,61.35,15800.0,49.7329,49.8137,49.5069,49.5231,15800.0
2007-03-07 09:40:00,61.34,61.46,61.34,61.45,33000.0,49.515,49.6119,49.515,49.6038,33000.0
2007-03-07 09:45:00,61.46,61.71,61.41,61.69,11400.0,49.6119,49.8137,49.5715,49.7975,11400.0
2007-03-07 09:50:00,61.67,61.75,61.63,61.66,5700.0,49.7814,49.8459,49.7491,49.7733,5700.0
2007-03-07 09:55:00,61.67,61.69,61.57,61.6,11300.0,49.7814,49.7975,49.7006,49.7249,11300.0
2007-03-07 10:00:00,61.57,61.6,61.54,61.54,3200.0,49.7006,49.7249,49.6764,49.6764,3200.0
2007-03-07 10:05:00,61.54,61.6,61.5,61.57,20400.0,49.6764,49.7249,49.6441,49.7006,20400.0
2007-03-07 10:10:00,61.6,61.62,61.57,61.6,16200.0,49.7249,49.741,49.7006,49.7249,16200.0
2007-03-07 10:15:00,61.6,61.66,61.55,61.65,11600.0,49.7249,49.7733,49.6845,49.7652,11600.0
2007-03-07 10:20:00,61.66,61.73,61.62,61.7,6100.0,49.7733,49.8298,49.741,49.8056,6100.0
2007-03-07 10:25:00,61.7,61.83,61.65,61.78,15500.0,49.8056,49.9105,49.7652,49.8702,15500.0
2007-03-07 10:30:00,61.8,61.85,61.68,61.72,15500.0,49.8863,49.9267,49.7894,49.8217,15500.0
2007-03-07 10:35:00,61.71,61.71,61.66,61.69,6600.0,49.8137,49.8137,49.7733,49.7975,6600.0
2007-03-07 10:40:00,61.68,61.7,61.65,61.7,11300.0,49.7894,49.8056,49.7652,49.8056,11300.0
2007-03-07 10:45:00,61.68,61.71,61.65,61.65,16500.0,49.7894,49.8137,49.7652,49.7652,16500.0
2007-03-07 10:50:00,61.65,61.68,61.62,61.66,14100.0,49.7652,49.7894,49.741,49.7733,14100.0
2007-03-07 10:55:00,61.65,61.66,61.59,61.64,10900.0,49.7652,49.7733,49.7168,49.7572,10900.0
2007-03-07 11:00:00,61.64,61.69,61.63,61.64,11900.0,49.7572,49.7975,49.7491,49.7572,11900.0
2007-03-07 11:05:00,61.64,61.68,61.56,61.6,30700.0,49.7572,49.7894,49.6926,49.7249,30700.0
2007-03-07 11:10:00,61.57,61.6,61.51,61.54,8300.0,49.7006,49.7249,49.6522,49.6764,8300.0
2007-03-07 11:15:00,61.55,61.57,61.48,61.49,18100.0,49.6845,49.7006,49.628,49.6361,18100.0
2007-03-07 11:20:00,61.5,61.5,61.44,61.44,5800.0,49.6441,49.6441,49.5957,49.5957,5800.0
2007-03-07 11:25:00,61.44,61.45,61.41,61.43,7000.0,49.5957,49.6038,49.5715,49.5876,7000.0
2007-03-07 11:30:00,61.42,61.42,61.36,61.39,50500.0,49.5796,49.5796,49.5311,49.5553,50500.0
2007-03-07 11:35:00,61.38,61.4,61.33,61.33,7200.0,49.5473,49.5634,49.5069,49.5069,7200.0
2007-03-07 11:40:00,61.33,61.44,61.33,61.43,8700.0,49.5069,49.5957,49.5069,49.5876,8700.0
2007-03-07 11:45:00,61.45,61.64,61.45,61.58,14200.0,49.6038,49.7572,49.6038,49.7087,14200.0
2007-03-07 11:50:00,61.58,61.72,61.58,61.72,16100.0,49.7087,49.8217,49.7087,49.8217,16100.0
2007-03-07 11:55:00,61.72,61.78,61.72,61.78,4500.0,49.8217,49.8702,49.8217,49.8702,4500.0
2007-03-07 12:00:00,61.78,61.86,61.77,61.86,23100.0,49.8702,49.9347,49.8621,49.9347,23100.0
2007-03-07 12:05:00,61.86,61.88,61.81,61.88,5900.0,49.9347,49.9509,49.8944,49.9509,5900.0
2007-03-07 12:10:00,61.86,61.9,61.86,61.9,4100.0,49.9347,49.967,49.9347,49.967,4100.0
2007-03-07 12:15:00,61.87,61.93,61.84,61.84,9400.0,49.9428,49.9912,49.9186,49.9186,9400.0
2007-03-07 12:20:00,61.87,61.95,61.83,61.89,46700.0,49.9428,50.0074,49.9105,49.959,46700.0
2007-03-07 12:25:00,61.89,61.94,61.86,61.91,9600.0,49.959,49.9993,49.9347,49.9751,9600.0
2007-03-07 12:30:00,61.91,61.97,61.89,61.89,10300.0,49.9751,50.0235,49.959,49.959,10300.0
2007-03-07 12:35:00,61.89,61.89,61.86,61.86,8400.0,49.959,49.959,49.9347,49.9347,8400.0
2007-03-07 12:40:00,61.86,61.88,61.84,61.85,8100.0,49.9347,49.9509,49.9186,49.9267,8100.0
2007-03-07 12:45:00,61.84,61.91,61.83,61.86,12100.0,49.9186,49.9751,49.9105,49.9347,12100.0
2007-03-07 12:50:00,61.86,61.94,61.86,61.91,8000.0,49.9347,49.9993,49.9347,49.9751,8000.0
2007-03-07 12:55:00,61.93,61.97,61.89,61.92,8200.0,49.9912,50.0235,49.959,49.9832,8200.0
2007-03-07 13:00:00,61.92,61.92,61.89,61.9,5000.0,49.9832,49.9832,49.959,49.967,5000.0
2007-03-07 13:05:00,61.92,61.93,61.9,61.93,7100.0,49.9832,49.9912,49.967,49.9912,7100.0
2007-03-07 13:10:00,61.92,61.94,61.9,61.91,3300.0,49.9832,49.9993,49.967,49.9751,3300.0
2007-03-07 13:15:00,61.9,61.97,61.87,61.96,18700.0,49.967,50.0235,49.9428,50.0155,18700.0
2007-03-07 13:20:00,61.97,61.97,61.9,61.95,4400.0,50.0235,50.0235,49.967,50.0074,4400.0
2007-03-07 13:25:00,61.94,61.97,61.92,61.92,3700.0,49.9993,50.0235,49.9832,49.9832,3700.0
2007-03-07 13:30:00,61.94,61.96,61.91,61.92,6700.0,49.9993,50.0155,49.9751,49.9832,6700.0
2007-03-07 13:35:00,61.95,61.96,61.9,61.96,6000.0,50.0074,50.0155,49.967,50.0155,6000.0
2007-03-07 13:40:00,61.95,61.96,61.89,61.93,6100.0,50.0074,50.0155,49.959,49.9912,6100.0
2007-03-07 13:45:00,61.94,62.0,61.94,61.99,25700.0,49.9993,50.0478,49.9993,50.0397,25700.0
2007-03-07 13:50:00,62.01,62.02,61.93,61.93,4900.0,50.0558,50.0639,49.9912,49.9912,4900.0
2007-03-07 13:55:00,61.94,61.95,61.93,61.93,4800.0,49.9993,50.0074,49.9912,49.9912,4800.0
2007-03-07 14:00:00,61.93,61.96,61.91,61.93,12500.0,49.9912,50.0155,49.9751,49.9912,12500.0
2007-03-07 14:05:00,61.94,61.98,61.92,61.94,6700.0,49.9993,50.0316,49.9832,49.9993,6700.0
2007-03-07 14:10:00,61.96,61.96,61.9,61.95,15400.0,50.0155,50.0155,49.967,50.0074,15400.0
2007-03-07 14:15:00,61.95,62.02,61.91,62.0,8600.0,50.0074,50.0639,49.9751,50.0478,8600.0
2007-03-07 14:20:00,62.0,62.08,61.92,62.0,22100.0,50.0478,50.1123,49.9832,50.0478,22100.0
2007-03-07 14:25:00,61.97,62.03,61.97,62.03,8400.0,50.0235,50.072,50.0235,50.072,8400.0
2007-03-07 14:30:00,62.01,62.16,62.01,62.11,13500.0,50.0558,50.1769,50.0558,50.1365,13500.0
2007-03-07 14:35:00,62.13,62.13,62.02,62.05,8400.0,50.1527,50.1527,50.0639,50.0881,8400.0
2007-03-07 14:40:00,62.07,62.12,62.06,62.06,7800.0,50.1043,50.1446,50.0962,50.0962,7800.0
2007-03-07 14:45:00,62.06,62.08,62.06,62.06,4600.0,50.0962,50.1123,50.0962,50.0962,4600.0
2007-03-07 14:50:00,62.06,62.12,62.05,62.07,7700.0,50.0962,50.1446,50.0881,50.1043,7700.0
2007-03-07 14:55:00,62.07,62.16,62.05,62.05,28700.0,50.1043,50.1769,50.0881,50.0881,28700.0
2007-03-07 15:00:00,62.05,62.07,62.05,62.06,10000.0,50.0881,50.1043,50.0881,50.0962,10000.0
2007-03-07 15:05:00,62.06,62.07,62.0,62.01,17400.0,50.0962,50.1043,50.0478,50.0558,17400.0
2007-03-07 15:10:00,62.01,62.13,62.0,62.13,22400.0,50.0558,50.1527,50.0478,50.1527,22400.0
2007-03-07 15:15:00,62.09,62.13,62.09,62.1,7400.0,50.1204,50.1527,50.1204,50.1285,7400.0
2007-03-07 15:20:00,62.09,62.11,62.02,62.02,25700.0,50.1204,50.1365,50.0639,50.0639,25700.0
2007-03-07 15:25:00,62.04,62.06,62.02,62.03,16200.0,50.08,50.0962,50.0639,50.072,16200.0
2007-03-07 15:30:00,62.03,62.07,62.0,62.06,25200.0,50.072,50.1043,50.0478,50.0962,25200.0
2007-03-07 15:35:00,62.05,62.08,62.01,62.06,17100.0,50.0881,50.1123,50.0558,50.0962,17100.0
2007-03-07 15:40:00,62.05,62.08,62.02,62.02,16000.0,50.0881,50.1123,50.0639,50.0639,16000.0
2007-03-07 15:45:00,62.02,62.06,62.0,62.04,52600.0,50.0639,50.0962,50.0478,50.08,52600.0
2007-03-07 15:50:00,62.02,62.03,61.87,61.91,22900.0,50.0639,50.072,49.9428,49.9751,22900.0
2007-03-07 15:55:00,61.91,62.0,61.9,61.9,58000.0,49.9751,50.0478,49.967,49.967,58000.0
2007-03-08 09:30:00,62.5,62.55,62.1,62.12,49100.0,50.4514,50.4917,50.1285,50.1446,49100.0
2007-03-08 09:35:00,62.11,62.45,62.1,62.45,42600.0,50.1365,50.411,50.1285,50.411,42600.0
2007-03-08 09:40:00,62.45,62.49,62.25,62.29,23000.0,50.411,50.4433,50.2496,50.2818,23000.0
2007-03-08 09:45:00,62.3,62.38,62.26,62.3,17100.0,50.2899,50.3545,50.2576,50.2899,17100.0
2007-03-08 09:50:00,62.3,62.51,62.3,62.5,25600.0,50.2899,50.4594,50.2899,50.4514,25600.0
2007-03-08 09:55:00,62.47,62.55,62.35,62.42,27900.0,50.4271,50.4917,50.3303,50.3868,27900.0
2007-03-08 10:00:00,62.39,62.45,62.36,62.43,14100.0,50.3626,50.411,50.3384,50.3949,14100.0
2007-03-08 10:05:00,62.45,62.54,62.42,62.5,20400.0,50.411,50.4837,50.3868,50.4514,20400.0
2007-03-08 10:10:00,62.49,62.5,62.34,62.38,20000.0,50.4433,50.4514,50.3222,50.3545,20000.0
2007-03-08 10:15:00,62.35,62.39,62.32,62.39,18100.0,50.3303,50.3626,50.3061,50.3626,18100.0
2007-03-08 10:20:00,62.39,62.4,62.37,62.4,13000.0,50.3626,50.3706,50.3464,50.3706,13000.0
2007-03-08 10:25:00,62.38,62.49,62.37,62.41,29600.0,50.3545,50.4433,50.3464,50.3787,29600.0
2007-03-08 10:30:00,62.43,62.43,62.37,62.39,49400.0,50.3949,50.3949,50.3464,50.3626,49400.0
2007-03-08 10:35:00,62.37,62.4,62.36,62.36,7700.0,50.3464,50.3706,50.3384,50.3384,7700.0
2007-03-08 10:40:00,62.38,62.39,62.33,62.35,9000.0,50.3545,50.3626,50.3141,50.3303,9000.0
2007-03-08 10:45:00,62.35,62.36,62.33,62.34,19700.0,50.3303,50.3384,50.3141,50.3222,19700.0
2007-03-08 10:50:00,62.34,62.39,62.34,62.39,6400.0,50.3222,50.3626,50.3222,50.3626,6400.0
2007-03-08 10:55:00,62.38,62.4,62.33,62.34,8200.0,50.3545,50.3706,50.3141,50.3222,8200.0
2007-03-08 11:00:00,62.34,62.4,62.34,62.4,8500.0,50.3222,50.3706,50.3222,50.3706,8500.0
2007-03-08 11:05:00,62.39,62.39,62.33,62.35,6700.0,50.3626,50.3626,50.3141,50.3303,6700.0
2007-03-08 11:10:00,62.36,62.43,62.33,62.42,10100.0,50.3384,50.3949,50.3141,50.3868,10100.0
2007-03-08 11:15:00,62.42,62.47,62.39,62.47,12000.0,50.3868,50.4271,50.3626,50.4271,12000.0
2007-03-08 11:20:00,62.46,62.51,62.46,62.51,10900.0,50.4191,50.4594,50.4191,50.4594,10900.0
2007-03-08 11:25:00,62.51,62.56,62.5,62.53,11300.0,50.4594,50.4998,50.4514,50.4756,11300.0
2007-03-08 11:30:00,62.54,62.6,62.5,62.59,20900.0,50.4837,50.5321,50.4514,50.524,20900.0
2007-03-08 11:35:00,62.59,62.65,62.56,62.63,11600.0,50.524,50.5724,50.4998,50.5563,11600.0
2007-03-08 11:40:00,62.64,62.74,62.64,62.74,13300.0,50.5644,50.6451,50.5644,50.6451,13300.0
2007-03-08 11:45:00,62.73,62.8,62.73,62.75,13800.0,50.637,50.6935,50.637,50.6532,13800.0
2007-03-08 11:50:00,62.76,62.76,62.65,62.7,17800.0,50.6612,50.6612,50.5724,50.6128,17800.0
2007-03-08 11:55:00,62.68,62.77,62.65,62.73,12600.0,50.5967,50.6693,50.5724,50.637,12600.0
2007-03-08 12:00:00,62.74,62.8,62.72,62.76,16400.0,50.6451,50.6935,50.629,50.6612,16400.0
2007-03-08 12:05:00,62.75,62.76,62.75,62.75,18100.0,50.6532,50.6612,50.6532,50.6532,18100.0
2007-03-08 12:10:00,62.75,62.83,62.73,62.81,44500.0,50.6532,50.7177,50.637,50.7016,44500.0
2007-03-08 12:15:00,62.81,62.81,62.75,62.76,4600.0,50.7016,50.7016,50.6532,50.6612,4600.0
2007-03-08 12:20:00,62.77,62.78,62.75,62.75,12700.0,50.6693,50.6774,50.6532,50.6532,12700.0
2007-03-08 12:25:00,62.75,62.77,62.74,62.75,9900.0,50.6532,50.6693,50.6451,50.6532,9900.0
2007-03-08 12:30:00,62.75,62.77,62.75,62.75,8800.0,50.6532,50.6693,50.6532,50.6532,8800.0
2007-03-08 12:35:00,62.75,62.77,62.75,62.75,9000.0,50.6532,50.6693,50.6532,50.6532,9000.0
2007-03-08 12:40:00,62.75,62.77,62.75,62.76,14400.0,50.6532,50.6693,50.6532,50.6612,14400.0
2007-03-08 12:45:00,62.76,62.78,62.75,62.77,13900.0,50.6612,50.6774,50.6532,50.6693,13900.0
2007-03-08 12:50:00,62.78,62.8,62.75,62.76,4100.0,50.6774,50.6935,50.6532,50.6612,4100.0
2007-03-08 12:55:00,62.75,62.77,62.75,62.77,12500.0,50.6532,50.6693,50.6532,50.6693,12500.0
2007-03-08 13:00:00,62.77,62.85,62.74,62.81,18800.0,50.6693,50.7339,50.6451,50.7016,18800.0
2007-03-08 13:05:00,62.79,62.79,62.71,62.74,9000.0,50.6855,50.6855,50.6209,50.6451,9000.0
2007-03-08 13:10:00,62.74,62.79,62.72,62.77,7500.0,50.6451,50.6855,50.629,50.6693,7500.0
2007-03-08 13:15:00,62.77,62.79,62.72,62.74,38200.0,50.6693,50.6855,50.629,50.6451,38200.0
2007-03-08 13:20:00,62.76,62.77,62.74,62.77,2700.0,50.6612,50.6693,50.6451,50.6693,2700.0
2007-03-08 13:25:00,62.77,62.83,62.76,62.81,10400.0,50.6693,50.7177,50.6612,50.7016,10400.0
2007-03-08 13:30:00,62.8,62.83,62.8,62.83,19000.0,50.6935,50.7177,50.6935,50.7177,19000.0
2007-03-08 13:35:00,62.84,62.84,62.8,62.8,7500.0,50.7258,50.7258,50.6935,50.6935,7500.0
2007-03-08 13:40:00,62.8,62.96,62.8,62.86,27000.0,50.6935,50.8227,50.6935,50.742,27000.0
2007-03-08 13:45:00,62.87,62.94,62.86,62.88,21200.0,50.75,50.8065,50.742,50.7581,21200.0
2007-03-08 13:50:00,62.89,62.97,62.88,62.96,68100.0,50.7662,50.8308,50.7581,50.8227,68100.0
2007-03-08 13:55:00,62.95,63.01,62.88,62.88,46000.0,50.8146,50.863,50.7581,50.7581,46000.0
2007-03-08 14:00:00,62.88,62.88,62.77,62.85,17100.0,50.7581,50.7581,50.6693,50.7339,17100.0
2007-03-08 14:05:00,62.85,62.89,62.85,62.89,5000.0,50.7339,50.7662,50.7339,50.7662,5000.0
2007-03-08 14:10:00,62.88,62.93,62.82,62.82,28000.0,50.7581,50.7985,50.7097,50.7097,28000.0
2007-03-08 14:15:00,62.81,62.86,62.75,62.85,54900.0,50.7016,50.742,50.6532,50.7339,54900.0
2007-03-08 14:20:00,62.85,62.88,62.84,62.85,24600.0,50.7339,50.7581,50.7258,50.7339,24600.0
2007-03-08 14:25:00,62.85,62.86,62.79,62.85,19300.0,50.7339,50.742,50.6855,50.7339,19300.0
2007-03-08 14:30:00,62.86,62.86,62.82,62.84,51000.0,50.742,50.742,50.7097,50.7258,51000.0
2007-03-08 14:35:00,62.85,62.86,62.71,62.74,38200.0,50.7339,50.742,50.6209,50.6451,38200.0
2007-03-08 14:40:00,62.75,62.81,62.67,62.79,78800.0,50.6532,50.7016,50.5886,50.6855,78800.0
2007-03-08 14:45:00,62.8,62.87,62.79,62.87,7800.0,50.6935,50.75,50.6855,50.75,7800.0
2007-03-08 14:50:00,62.87,62.88,62.81,62.86,9000.0,50.75,50.7581,50.7016,50.742,9000.0
2007-03-08 14:55:00,62.87,62.89,62.76,62.86,39700.0,50.75,50.7662,50.6612,50.742,39700.0
2007-03-08 15:00:00,62.86,62.89,62.74,62.77,29200.0,50.742,50.7662,50.6451,50.6693,29200.0
2007-03-08 15:05:00,62.78,62.78,62.71,62.71,5400.0,50.6774,50.6774,50.6209,50.6209,5400.0
2007-03-08 15:10:00,62.73,62.76,62.68,62.72,6300.0,50.637,50.6612,50.5967,50.629,6300.0
2007-03-08 15:15:00,62.7,62.73,62.69,62.7,6100.0,50.6128,50.637,50.6047,50.6128,6100.0
2007-03-08 15:20:00,62.68,62.72,62.63,62.67,15100.0,50.5967,50.629,50.5563,50.5886,15100.0
2007-03-08 15:25:00,62.68,62.71,62.64,62.69,11300.0,50.5967,50.6209,50.5644,50.6047,11300.0
2007-03-08 15:30:00,62.69,62.78,62.68,62.78,12200.0,50.6047,50.6774,50.5967,50.6774,12200.0
2007-03-08 15:35:00,62.79,62.81,62.75,62.76,10400.0,50.6855,50.7016,50.6532,50.6612,10400.0
2007-03-08 15:40:00,62.76,62.77,62.66,62.73,19000.0,50.6612,50.6693,50.5805,50.637,19000.0
2007-03-08 15:45:00,62.72,62.73,62.66,62.66,14200.0,50.629,50.637,50.5805,50.5805,14200.0
2007-03-08 15:50:00,62.67,62.72,62.64,62.64,19600.0,50.5886,50.629,50.5644,50.5644,19600.0
2007-03-08 15:55:00,62.65,62.68,62.57,62.68,29400.0,50.5724,50.5967,50.5079,50.5967,29400.0
2007-03-09 09:30:00,63.25,63.25,63.1,63.1,25300.0,51.0568,51.0568,50.9357,50.9357,25300.0
2007-03-09 09:35:00,63.09,63.34,63.0,63.24,12400.0,50.9276,51.1294,50.855,51.0487,12400.0
2007-03-09 09:40:00,63.24,63.29,63.11,63.13,8300.0,51.0487,51.0891,50.9438,50.9599,8300.0
2007-03-09 09:45:00,63.14,63.17,63.05,63.17,5600.0,50.968,50.9922,50.8953,50.9922,5600.0
2007-03-09 09:50:00,63.18,63.19,63.07,63.08,6000.0,51.0003,51.0083,50.9115,50.9196,6000.0
2007-03-09 09:55:00,63.11,63.12,62.4,62.51,50900.0,50.9438,50.9518,50.3706,50.4594,50900.0
2007-03-09 10:00:00,62.68,62.78,62.58,62.7,44200.0,50.5967,50.6774,50.5159,50.6128,44200.0
2007-03-09 10:05:00,62.65,62.71,62.54,62.58,19700.0,50.5724,50.6209,50.4837,50.5159,19700.0
2007-03-09 10:10:00,62.59,62.75,62.57,62.65,10600.0,50.524,50.6532,50.5079,50.5724,10600.0
2007-03-09 10:15:00,62.67,62.7,62.45,62.45,10700.0,50.5886,50.6128,50.411,50.411,10700.0
2007-03-09 10:20:00,62.44,62.57,62.38,62.52,15200.0,50.4029,50.5079,50.3545,50.4675,15200.0
2007-03-09 10:25:00,62.53,62.61,62.52,62.61,4000.0,50.4756,50.5402,50.4675,50.5402,4000.0
2007-03-09 10:30:00,62.6,62.62,62.54,62.54,7700.0,50.5321,50.5482,50.4837,50.4837,7700.0
2007-03-09 10:35:00,62.55,62.6,62.5,62.55,8800.0,50.4917,50.5321,50.4514,50.4917,8800.0
2007-03-09 10:40:00,62.56,62.62,62.52,62.54,9400.0,50.4998,50.5482,50.4675,50.4837,9400.0
2007-03-09 10:45:00,62.54,62.6,62.5,62.6,8900.0,50.4837,50.5321,50.4514,50.5321,8900.0
2007-03-09 10:50:00,62.61,62.7,62.61,62.67,7900.0,50.5402,50.6128,50.5402,50.5886,7900.0
2007-03-09 10:55:00,62.66,62.72,62.59,62.64,10300.0,50.5805,50.629,50.524,50.5644,10300.0
2007-03-09 11:00:00,62.58,62.7,62.58,62.69,8500.0,50.5159,50.6128,50.5159,50.6047,8500.0
2007-03-09 11:05:00,62.67,62.75,62.65,62.68,9400.0,50.5886,50.6532,50.5724,50.5967,9400.0
2007-03-09 11:10:00,62.69,62.74,62.66,62.68,9000.0,50.6047,50.6451,50.5805,50.5967,9000.0
2007-03-09 11:15:00,62.64,62.69,62.63,62.63,5000.0,50.5644,50.6047,50.5563,50.5563,5000.0
2007-03-09 11:20:00,62.62,62.67,62.61,62.65,5900.0,50.5482,50.5886,50.5402,50.5724,5900.0
2007-03-09 11:25:00,62.66,62.74,62.64,62.69,4600.0,50.5805,50.6451,50.5644,50.6047,4600.0
2007-03-09 11:30:00,62.68,62.74,62.64,62.71,7000.0,50.5967,50.6451,50.5644,50.6209,7000.0
2007-03-09 11:35:00,62.71,62.75,62.68,62.75,13800.0,50.6209,50.6532,50.5967,50.6532,13800.0
2007-03-09 11:40:00,62.75,62.79,62.67,62.77,26500.0,50.6532,50.6855,50.5886,50.6693,26500.0
2007-03-09 11:45:00,62.74,62.76,62.69,62.69,10000.0,50.6451,50.6612,50.6047,50.6047,10000.0
2007-03-09 11:50:00,62.7,62.7,62.65,62.69,9900.0,50.6128,50.6128,50.5724,50.6047,9900.0
2007-03-09 11:55:00,62.7,62.81,62.69,62.78,7300.0,50.6128,50.7016,50.6047,50.6774,7300.0
2007-03-09 12:00:00,62.77,62.78,62.74,62.75,2100.0,50.6693,50.6774,50.6451,50.6532,2100.0
2007-03-09 12:05:00,62.75,62.79,62.75,62.76,3700.0,50.6532,50.6855,50.6532,50.6612,3700.0
2007-03-09 12:10:00,62.77,62.81,62.77,62.79,13400.0,50.6693,50.7016,50.6693,50.6855,13400.0
2007-03-09 12:15:00,62.8,62.8,62.77,62.77,4600.0,50.6935,50.6935,50.6693,50.6693,4600.0
2007-03-09 12:20:00,62.8,62.8,62.78,62.79,4000.0,50.6935,50.6935,50.6774,50.6855,4000.0
2007-03-09 12:25:00,62.79,62.9,62.79,62.88,20100.0,50.6855,50.7743,50.6855,50.7581,20100.0
2007-03-09 12:30:00,62.88,62.93,62.87,62.93,7300.0,50.7581,50.7985,50.75,50.7985,7300.0
2007-03-09 12:35:00,62.92,63.0,62.88,62.9,17100.0,50.7904,50.855,50.7581,50.7743,17100.0
2007-03-09 12:40:00,62.92,62.92,62.86,62.92,7700.0,50.7904,50.7904,50.742,50.7904,7700.0
2007-03-09 12:45:00,62.91,62.96,62.88,62.91,14800.0,50.7823,50.8227,50.7581,50.7823,14800.0
2007-03-09 12:50:00,62.91,62.97,62.9,62.96,9500.0,50.7823,50.8308,50.7743,50.8227,9500.0
2007-03-09 12:55:00,62.96,62.99,62.94,62.99,12200.0,50.8227,50.8469,50.8065,50.8469,12200.0
2007-03-09 13:00:00,62.98,63.05,62.97,63.04,28200.0,50.8388,50.8953,50.8308,50.8873,28200.0
2007-03-09 13:05:00,63.06,63.06,62.95,62.97,12600.0,50.9034,50.9034,50.8146,50.8308,12600.0
2007-03-09 13:10:00,62.98,63.03,62.95,62.96,14200.0,50.8388,50.8792,50.8146,50.8227,14200.0
2007-03-09 13:15:00,62.96,62.96,62.87,62.93,16400.0,50.8227,50.8227,50.75,50.7985,16400.0
2007-03-09 13:20:00,62.96,63.03,62.95,63.0,20500.0,50.8227,50.8792,50.8146,50.855,20500.0
2007-03-09 13:25:00,63.02,63.07,63.0,63.06,5200.0,50.8711,50.9115,50.855,50.9034,5200.0
2007-03-09 13:30:00,63.06,63.1,62.99,63.05,10500.0,50.9034,50.9357,50.8469,50.8953,10500.0
2007-03-09 13:35:00,63.05,63.07,62.98,63.05,10900.0,50.8953,50.9115,50.8388,50.8953,10900.0
2007-03-09 13:40:00,63.05,63.12,63.05,63.1,12200.0,50.8953,50.9518,50.8953,50.9357,12200.0
2007-03-09 13:45:00,63.1,63.1,63.06,63.06,8500.0,50.9357,50.9357,50.9034,50.9034,8500.0
2007-03-09 13:50:00,63.06,63.06,63.0,63.01,35700.0,50.9034,50.9034,50.855,50.863,35700.0
2007-03-09 13:55:00,63.01,63.03,62.97,62.98,23800.0,50.863,50.8792,50.8308,50.8388,23800.0
2007-03-09 14:00:00,62.98,63.03,62.97,63.02,50500.0,50.8388,50.8792,50.8308,50.8711,50500.0
2007-03-09 14:05:00,63.0,63.07,62.99,63.04,22600.0,50.855,50.9115,50.8469,50.8873,22600.0
2007-03-09 14:10:00,63.06,63.13,63.04,63.13,11700.0,50.9034,50.9599,50.8873,50.9599,11700.0
2007-03-09 14:15:00,63.13,63.13,63.04,63.09,11900.0,50.9599,50.9599,50.8873,50.9276,11900.0
2007-03-09 14:20:00,63.09,63.15,63.05,63.09,13800.0,50.9276,50.9761,50.8953,50.9276,13800.0
2007-03-09 14:25:00,63.1,63.1,63.0,63.08,38100.0,50.9357,50.9357,50.855,50.9196,38100.0
2007-03-09 14:30:00,63.07,63.09,63.0,63.0,14700.0,50.9115,50.9276,50.855,50.855,14700.0
2007-03-09 14:35:00,63.01,63.12,63.0,63.11,20500.0,50.863,50.9518,50.855,50.9438,20500.0
2007-03-09 14:40:00,63.1,63.13,63.07,63.07,12100.0,50.9357,50.9599,50.9115,50.9115,12100.0
2007-03-09 14:45:00,63.07,63.11,63.05,63.07,7000.0,50.9115,50.9438,50.8953,50.9115,7000.0
2007-03-09 14:50:00,63.06,63.08,62.99,63.0,11900.0,50.9034,50.9196,50.8469,50.855,11900.0
2007-03-09 14:55:00,62.99,63.01,62.95,63.01,12400.0,50.8469,50.863,50.8146,50.863,12400.0
2007-03-09 15:00:00,63.01,63.12,63.01,63.12,36400.0,50.863,50.9518,50.863,50.9518,36400.0
2007-03-09 15:05:00,63.11,63.14,63.08,63.12,19700.0,50.9438,50.968,50.9196,50.9518,19700.0
2007-03-09 15:10:00,63.1,63.13,63.05,63.12,16400.0,50.9357,50.9599,50.8953,50.9518,16400.0
2007-03-09 15:15:00,63.11,63.16,63.1,63.11,15500.0,50.9438,50.9841,50.9357,50.9438,15500.0
2007-03-09 15:20:00,63.13,63.13,63.0,63.0,33100.0,50.9599,50.9599,50.855,50.855,33100.0
2007-03-09 15:25:00,63.01,63.07,62.95,63.01,36000.0,50.863,50.9115,50.8146,50.863,36000.0
2007-03-09 15:30:00,63.01,63.02,62.98,63.0,41500.0,50.863,50.8711,50.8388,50.855,41500.0
2007-03-09 15:35:00,63.0,63.06,62.97,63.0,39800.0,50.855,50.9034,50.8308,50.855,39800.0
2007-03-09 15:40:00,63.01,63.03,62.99,63.03,20100.0,50.863,50.8792,50.8469,50.8792,20100.0
2007-03-09 15:45:00,63.02,63.09,63.01,63.07,21400.0,50.8711,50.9276,50.863,50.9115,21400.0
2007-03-09 15:50:00,63.08,63.08,63.02,63.07,18500.0,50.9196,50.9196,50.8711,50.9115,18500.0
2007-03-09 15:55:00,63.06,63.12,63.02,63.06,21800.0,50.9034,50.9518,50.8711,50.9034,21800.0
2007-03-12 09:30:00,63.15,63.24,63.05,63.17,29300.0,50.9761,51.0487,50.8953,50.9922,29300.0
2007-03-12 09:35:00,63.15,63.21,63.07,63.15,21500.0,50.9761,51.0245,50.9115,50.9761,21500.0
2007-03-12 09:40:00,63.15,63.23,63.08,63.2,13100.0,50.9761,51.0406,50.9196,51.0164,13100.0
2007-03-12 09:45:00,63.2,63.25,62.98,63.06,15200.0,51.0164,51.0568,50.8388,50.9034,15200.0
2007-03-12 09:50:00,63.06,63.06,62.94,62.94,8900.0,50.9034,50.9034,50.8065,50.8065,8900.0
2007-03-12 09:55:00,62.94,62.94,62.81,62.81,5300.0,50.8065,50.8065,50.7016,50.7016,5300.0
2007-03-12 10:00:00,62.81,62.96,62.81,62.95,37000.0,50.7016,50.8227,50.7016,50.8146,37000.0
2007-03-12 10:05:00,62.95,63.03,62.92,63.02,21300.0,50.8146,50.8792,50.7904,50.8711,21300.0
2007-03-12 10:10:00,63.02,63.12,63.02,63.12,8900.0,50.8711,50.9518,50.8711,50.9518,8900.0
2007-03-12 10:15:00,63.12,63.23,63.07,63.22,16400.0,50.9518,51.0406,50.9115,51.0326,16400.0
2007-03-12 10:20:00,63.2,63.29,63.2,63.26,10300.0,51.0164,51.0891,51.0164,51.0649,10300.0
2007-03-12 10:25:00,63.26,63.26,63.26,63.26,0.0,51.0649,51.0649,51.0649,51.0649,0.0
2007-03-12 10:30:00,63.26,63.32,63.26,63.31,6000.0,51.0649,51.1133,51.0649,51.1052,6000.0
2007-03-12 10:35:00,63.33,63.41,63.33,63.4,14300.0,51.1214,51.1859,51.1214,51.1779,14300.0
2007-03-12 10:40:00,63.4,63.44,63.37,63.41,17400.0,51.1779,51.2102,51.1536,51.1859,17400.0
2007-03-12 10:45:00,63.4,63.43,63.39,63.43,7800.0,51.1779,51.2021,51.1698,51.2021,7800.0
2007-03-12 10:50:00,63.43,63.56,63.43,63.54,19800.0,51.2021,51.307,51.2021,51.2909,19800.0
2007-03-12 10:55:00,63.54,63.63,63.54,63.57,16800.0,51.2909,51.3635,51.2909,51.3151,16800.0
2007-03-12 11:00:00,63.58,63.65,63.58,63.63,15300.0,51.3232,51.3797,51.3232,51.3635,15300.0
2007-03-12 11:05:00,63.63,63.65,63.61,63.65,9200.0,51.3635,51.3797,51.3474,51.3797,9200.0
2007-03-12 11:10:00,63.64,63.66,63.61,63.66,16200.0,51.3716,51.3877,51.3474,51.3877,16200.0
2007-03-12 11:15:00,63.65,63.72,63.64,63.71,19300.0,51.3797,51.4362,51.3716,51.4281,19300.0
2007-03-12 11:20:00,63.71,63.79,63.69,63.79,19400.0,51.4281,51.4927,51.412,51.4927,19400.0
2007-03-12 11:25:00,63.8,63.9,63.78,63.89,30100.0,51.5008,51.5815,51.4846,51.5734,30100.0
2007-03-12 11:30:00,63.89,63.9,63.83,63.85,22700.0,51.5734,51.5815,51.525,51.5411,22700.0
2007-03-12 11:35:00,63.85,63.85,63.8,63.8,26800.0,51.5411,51.5411,51.5008,51.5008,26800.0
2007-03-12 11:40:00,63.81,63.84,63.78,63.81,17100.0,51.5088,51.533,51.4846,51.5088,17100.0
2007-03-12 11:45:00,63.83,63.84,63.78,63.83,13400.0,51.525,51.533,51.4846,51.525,13400.0
2007-03-12 11:50:00,63.82,63.86,63.82,63.84,19800.0,51.5169,51.5492,51.5169,51.533,19800.0
2007-03-12 11:55:00,63.84,63.92,63.83,63.92,14000.0,51.533,51.5976,51.525,51.5976,14000.0
2007-03-12 12:00:00,63.91,63.93,63.9,63.91,12700.0,51.5895,51.6057,51.5815,51.5895,12700.0
2007-03-12 12:05:00,63.9,63.99,63.9,63.97,21000.0,51.5815,51.6541,51.5815,51.638,21000.0
2007-03-12 12:10:00,63.98,64.1,63.98,64.06,24100.0,51.6461,51.7429,51.6461,51.7106,24100.0
2007-03-12 12:15:00,64.07,64.08,63.99,63.99,36600.0,51.7187,51.7268,51.6541,51.6541,36600.0
2007-03-12 12:20:00,64.0,64.03,63.98,64.0,11900.0,51.6622,51.6864,51.6461,51.6622,11900.0
2007-03-12 12:25:00,63.99,64.06,63.99,64.05,14600.0,51.6541,51.7106,51.6541,51.7026,14600.0
2007-03-12 12:30:00,64.05,64.08,64.03,64.07,11000.0,51.7026,51.7268,51.6864,51.7187,11000.0
2007-03-12 12:35:00,64.06,64.06,63.97,64.01,14900.0,51.7106,51.7106,51.638,51.6703,14900.0
2007-03-12 12:40:00,64.01,64.07,64.01,64.07,14300.0,51.6703,51.7187,51.6703,51.7187,14300.0
2007-03-12 12:45:00,64.07,64.1,64.01,64.04,16300.0,51.7187,51.7429,51.6703,51.6945,16300.0
2007-03-12 12:50:00,64.05,64.05,63.98,63.99,17400.0,51.7026,51.7026,51.6461,51.6541,17400.0
2007-03-12 12:55:00,64.0,64.03,63.98,64.02,12500.0,51.6622,51.6864,51.6461,51.6783,12500.0
2007-03-12 13:00:00,64.03,64.03,64.0,64.01,9200.0,51.6864,51.6864,51.6622,51.6703,9200.0
2007-03-12 13:05:00,64.01,64.02,63.98,64.0,16500.0,51.6703,51.6783,51.6461,51.6622,16500.0
2007-03-12 13:10:00,63.99,64.01,63.97,63.98,8400.0,51.6541,51.6703,51.638,51.6461,8400.0
2007-03-12 13:15:00,63.97,63.98,63.93,63.96,14300.0,51.638,51.6461,51.6057,51.6299,14300.0
2007-03-12 13:20:00,63.95,63.97,63.91,63.95,10400.0,51.6218,51.638,51.5895,51.6218,10400.0
2007-03-12 13:25:00,63.95,64.0,63.92,64.0,26500.0,51.6218,51.6622,51.5976,51.6622,26500.0
2007-03-12 13:30:00,63.99,64.0,63.9,63.99,14400.0,51.6541,51.6622,51.5815,51.6541,14400.0
2007-03-12 13:35:00,63.97,64.0,63.95,63.96,10100.0,51.638,51.6622,51.6218,51.6299,10100.0
2007-03-12 13:40:00,63.95,63.97,63.92,63.94,10500.0,51.6218,51.638,51.5976,51.6138,10500.0
2007-03-12 13:45:00,63.93,63.93,63.87,63.87,14500.0,51.6057,51.6057,51.5573,51.5573,14500.0
2007-03-12 13:50:00,63.88,63.93,63.87,63.88,8700.0,51.5653,51.6057,51.5573,51.5653,8700.0
2007-03-12 13:55:00,63.88,63.88,63.8,63.86,21300.0,51.5653,51.5653,51.5008,51.5492,21300.0
2007-03-12 14:00:00,63.86,63.87,63.77,63.78,15100.0,51.5492,51.5573,51.4765,51.4846,15100.0
2007-03-12 14:05:00,63.79,63.85,63.73,63.74,24700.0,51.4927,51.5411,51.4442,51.4523,24700.0
2007-03-12 14:10:00,63.74,63.74,63.64,63.67,34600.0,51.4523,51.4523,51.3716,51.3958,34600.0
2007-03-12 14:15:00,63.68,63.91,63.66,63.9,14900.0,51.4039,51.5895,51.3877,51.5815,14900.0
2007-03-12 14:20:00,63.9,64.04,63.9,64.03,13300.0,51.5815,51.6945,51.5815,51.6864,13300.0
2007-03-12 14:25:00,64.03,64.06,64.0,64.06,6900.0,51.6864,51.7106,51.6622,51.7106,6900.0
2007-03-12 14:30:00,64.07,64.1,64.04,64.05,17300.0,51.7187,51.7429,51.6945,51.7026,17300.0
2007-03-12 14:35:00,64.05,64.13,64.05,64.12,18700.0,51.7026,51.7671,51.7026,51.7591,18700.0
2007-03-12 14:40:00,64.12,64.18,64.12,64.14,16500.0,51.7591,51.8075,51.7591,51.7752,16500.0
2007-03-12 14:45:00,64.14,64.14,64.09,64.12,11900.0,51.7752,51.7752,51.7348,51.7591,11900.0
2007-03-12 14:50:00,64.13,64.14,64.1,64.1,9600.0,51.7671,51.7752,51.7429,51.7429,9600.0
2007-03-12 14:55:00,64.11,64.13,64.09,64.09,7800.0,51.751,51.7671,51.7348,51.7348,7800.0
2007-03-12 15:00:00,64.09,64.09,64.02,64.04,8800.0,51.7348,51.7348,51.6783,51.6945,8800.0
2007-03-12 15:05:00,64.04,64.05,64.0,64.0,9100.0,51.6945,51.7026,51.6622,51.6622,9100.0
2007-03-12 15:10:00,64.01,64.04,64.01,64.04,8700.0,51.6703,51.6945,51.6703,51.6945,8700.0
2007-03-12 15:15:00,64.04,64.07,64.03,64.03,9600.0,51.6945,51.7187,51.6864,51.6864,9600.0
2007-03-12 15:20:00,64.03,64.03,63.98,64.02,21000.0,51.6864,51.6864,51.6461,51.6783,21000.0
2007-03-12 15:25:00,64.02,64.02,63.99,64.01,14600.0,51.6783,51.6783,51.6541,51.6703,14600.0
2007-03-12 15:30:00,64.0,64.03,63.98,64.0,18400.0,51.6622,51.6864,51.6461,51.6622,18400.0
2007-03-12 15:35:00,64.0,64.0,63.94,63.95,32100.0,51.6622,51.6622,51.6138,51.6218,32100.0
2007-03-12 15:40:00,63.95,63.98,63.93,63.95,20400.0,51.6218,51.6461,51.6057,51.6218,20400.0
2007-03-12 15:45:00,63.95,64.03,63.94,64.02,22600.0,51.6218,51.6864,51.6138,51.6783,22600.0
2007-03-12 15:50:00,64.01,64.05,63.96,63.97,24800.0,51.6703,51.7026,51.6299,51.638,24800.0
2007-03-12 15:55:00,63.97,64.02,63.93,63.99,33000.0,51.638,51.6783,51.6057,51.6541,33000.0
2007-03-13 09:30:00,63.78,63.89,63.51,63.58,28900.0,51.4846,51.5734,51.2667,51.3232,28900.0
2007-03-13 09:35:00,63.61,63.64,63.49,63.51,50300.0,51.3474,51.3716,51.2505,51.2667,50300.0
2007-03-13 09:40:00,63.52,63.55,63.5,63.55,13200.0,51.2747,51.2989,51.2586,51.2989,13200.0
2007-03-13 09:45:00,63.57,63.57,63.5,63.55,17700.0,51.3151,51.3151,51.2586,51.2989,17700.0
2007-03-13 09:50:00,63.55,63.6,63.52,63.6,18800.0,51.2989,51.3393,51.2747,51.3393,18800.0
2007-03-13 09:55:00,63.6,63.61,63.51,63.57,14800.0,51.3393,51.3474,51.2667,51.3151,14800.0
2007-03-13 10:00:00,63.58,63.58,63.52,63.56,33300.0,51.3232,51.3232,51.2747,51.307,33300.0
2007-03-13 10:05:00,63.56,63.61,63.56,63.6,19400.0,51.307,51.3474,51.307,51.3393,19400.0
2007-03-13 10:10:00,63.61,63.7,63.61,63.7,12200.0,51.3474,51.42,51.3474,51.42,12200.0
2007-03-13 10:15:00,63.69,63.96,63.69,63.96,20500.0,51.412,51.6299,51.412,51.6299,20500.0
2007-03-13 10:20:00,63.95,64.0,63.93,64.0,15700.0,51.6218,51.6622,51.6057,51.6622,15700.0
2007-03-13 10:25:00,64.0,64.03,63.96,63.99,8800.0,51.6622,51.6864,51.6299,51.6541,8800.0
2007-03-13 10:30:00,63.99,64.0,63.89,63.94,13300.0,51.6541,51.6622,51.5734,51.6138,13300.0
2007-03-13 10:35:00,63.94,63.94,63.91,63.94,4700.0,51.6138,51.6138,51.5895,51.6138,4700.0
2007-03-13 10:40:00,63.92,63.94,63.91,63.94,9300.0,51.5976,51.6138,51.5895,51.6138,9300.0
2007-03-13 10:45:00,63.93,63.99,63.93,63.98,11100.0,51.6057,51.6541,51.6057,51.6461,11100.0
2007-03-13 10:50:00,63.99,64.03,63.95,64.02,11500.0,51.6541,51.6864,51.6218,51.6783,11500.0
2007-03-13 10:55:00,64.01,64.04,63.98,64.01,10700.0,51.6703,51.6945,51.6461,51.6703,10700.0
2007-03-13 11:00:00,64.01,64.04,63.98,64.02,7400.0,51.6703,51.6945,51.6461,51.6783,7400.0
2007-03-13 11:05:00,64.0,64.02,64.0,64.01,7300.0,51.6622,51.6783,51.6622,51.6703,7300.0
2007-03-13 11:10:00,64.01,64.03,64.0,64.02,7900.0,51.6703,51.6864,51.6622,51.6783,7900.0
2007-03-13 11:15:00,64.02,64.02,63.99,64.01,5300.0,51.6783,51.6783,51.6541,51.6703,5300.0
2007-03-13 11:20:00,64.0,64.04,63.98,64.02,9800.0,51.6622,51.6945,51.6461,51.6783,9800.0
2007-03-13 11:25:00,64.01,64.03,63.97,64.0,9100.0,51.6703,51.6864,51.638,51.6622,9100.0
2007-03-13 11:30:00,64.0,64.06,64.0,64.0,15800.0,51.6622,51.7106,51.6622,51.6622,15800.0
2007-03-13 11:35:00,64.02,64.05,64.0,64.02,7500.0,51.6783,51.7026,51.6622,51.6783,7500.0
2007-03-13 11:40:00,64.01,64.04,63.96,64.01,17900.0,51.6703,51.6945,51.6299,51.6703,17900.0
2007-03-13 11:45:00,64.01,64.02,63.97,64.0,7600.0,51.6703,51.6783,51.638,51.6622,7600.0
2007-03-13 11:50:00,63.99,63.99,63.96,63.96,6200.0,51.6541,51.6541,51.6299,51.6299,6200.0
2007-03-13 11:55:00,63.96,63.96,63.9,63.91,8000.0,51.6299,51.6299,51.5815,51.5895,8000.0
2007-03-13 12:00:00,63.91,63.91,63.87,63.9,13600.0,51.5895,51.5895,51.5573,51.5815,13600.0
2007-03-13 12:05:00,63.9,63.9,63.87,63.88,5800.0,51.5815,51.5815,51.5573,51.5653,5800.0
2007-03-13 12:10:00,63.88,63.88,63.78,63.79,7400.0,51.5653,51.5653,51.4846,51.4927,7400.0
2007-03-13 12:15:00,63.78,63.78,63.7,63.71,14500.0,51.4846,51.4846,51.42,51.4281,14500.0
2007-03-13 12:20:00,63.71,63.8,63.64,63.8,59900.0,51.4281,51.5008,51.3716,51.5008,59900.0
2007-03-13 12:25:00,63.81,63.92,63.81,63.81,27500.0,51.5088,51.5976,51.5088,51.5088,27500.0
2007-03-13 12:30:00,63.83,63.83,63.72,63.74,24200.0,51.525,51.525,51.4362,51.4523,24200.0
2007-03-13 12:35:00,63.73,63.89,63.72,63.89,16700.0,51.4442,51.5734,51.4362,51.5734,16700.0
2007-03-13 12:40:00,63.89,63.9,63.84,63.9,19700.0,51.5734,51.5815,51.533,51.5815,19700.0
2007-03-13 12:45:00,63.88,63.9,63.83,63.86,8200.0,51.5653,51.5815,51.525,51.5492,8200.0
2007-03-13 12:50:00,63.86,63.87,63.77,63.82,8300.0,51.5492,51.5573,51.4765,51.5169,8300.0
2007-03-13 12:55:00,63.81,63.83,63.79,63.79,12600.0,51.5088,51.525,51.4927,51.4927,12600.0
2007-03-13 13:00:00,63.79,63.89,63.79,63.89,27400.0,51.4927,51.5734,51.4927,51.5734,27400.0
2007-03-13 13:05:00,63.89,63.92,63.89,63.92,9600.0,51.5734,51.5976,51.5734,51.5976,9600.0
2007-03-13 13:10:00,63.92,63.92,63.85,63.89,12000.0,51.5976,51.5976,51.5411,51.5734,12000.0
2007-03-13 13:15:00,63.88,63.91,63.87,63.9,9100.0,51.5653,51.5895,51.5573,51.5815,9100.0
2007-03-13 13:20:00,63.91,63.91,63.85,63.88,7100.0,51.5895,51.5895,51.5411,51.5653,7100.0
2007-03-13 13:25:00,63.87,63.91,63.85,63.88,21900.0,51.5573,51.5895,51.5411,51.5653,21900.0
2007-03-13 13:30:00,63.88,63.88,63.84,63.85,15600.0,51.5653,51.5653,51.533,51.5411,15600.0
2007-03-13 13:35:00,63.84,63.86,63.77,63.86,19100.0,51.533,51.5492,51.4765,51.5492,19100.0
2007-03-13 13:40:00,63.87,63.94,63.83,63.94,25300.0,51.5573,51.6138,51.525,51.6138,25300.0
2007-03-13 13:45:00,63.94,64.0,63.91,63.91,37700.0,51.6138,51.6622,51.5895,51.5895,37700.0
2007-03-13 13:50:00,63.9,63.94,63.86,63.92,27900.0,51.5815,51.6138,51.5492,51.5976,27900.0
2007-03-13 13:55:00,63.92,64.07,63.9,64.04,20400.0,51.5976,51.7187,51.5815,51.6945,20400.0
2007-03-13 14:00:00,64.04,64.07,63.96,63.99,18800.0,51.6945,51.7187,51.6299,51.6541,18800.0
2007-03-13 14:05:00,63.98,63.98,63.9,63.9,23000.0,51.6461,51.6461,51.5815,51.5815,23000.0
2007-03-13 14:10:00,63.9,63.96,63.84,63.84,31900.0,51.5815,51.6299,51.533,51.533,31900.0
2007-03-13 14:15:00,63.85,63.94,63.85,63.92,74600.0,51.5411,51.6138,51.5411,51.5976,74600.0
2007-03-13 14:20:00,63.92,63.93,63.85,63.89,14700.0,51.5976,51.6057,51.5411,51.5734,14700.0
2007-03-13 14:25:00,63.89,63.95,63.88,63.94,19100.0,51.5734,51.6218,51.5653,51.6138,19100.0
2007-03-13 14:30:00,63.95,64.03,63.95,64.01,16400.0,51.6218,51.6864,51.6218,51.6703,16400.0
2007-03-13 14:35:00,64.03,64.06,64.0,64.04,19900.0,51.6864,51.7106,51.6622,51.6945,19900.0
2007-03-13 14:40:00,64.04,64.1,64.02,64.09,20500.0,51.6945,51.7429,51.6783,51.7348,20500.0
2007-03-13 14:45:00,64.09,64.15,64.08,64.1,28000.0,51.7348,51.7833,51.7268,51.7429,28000.0
2007-03-13 14:50:00,64.13,64.13,64.06,64.08,26600.0,51.7671,51.7671,51.7106,51.7268,26600.0
2007-03-13 14:55:00,64.08,64.09,64.0,64.02,18700.0,51.7268,51.7348,51.6622,51.6783,18700.0
2007-03-13 15:00:00,64.02,64.11,64.0,64.04,49900.0,51.6783,51.751,51.6622,51.6945,49900.0
2007-03-13 15:05:00,64.03,64.14,64.0,64.11,41900.0,51.6864,51.7752,51.6622,51.751,41900.0
2007-03-13 15:10:00,64.11,64.17,64.1,64.11,24500.0,51.751,51.7994,51.7429,51.751,24500.0
2007-03-13 15:15:00,64.1,64.18,64.1,64.16,35900.0,51.7429,51.8075,51.7429,51.7914,35900.0
2007-03-13 15:20:00,64.16,64.22,64.14,64.2,50100.0,51.7914,51.8398,51.7752,51.8236,50100.0
2007-03-13 15:25:00,64.2,64.35,64.2,64.21,81300.0,51.8236,51.9447,51.8236,51.8317,81300.0
2007-03-13 15:30:00,64.19,64.21,64.05,64.12,197900.0,51.8156,51.8317,51.7026,51.7591,197900.0
2007-03-13 15:35:00,64.13,64.13,64.0,64.0,31200.0,51.7671,51.7671,51.6622,51.6622,31200.0
2007-03-13 15:40:00,64.0,64.0,63.86,63.86,55200.0,51.6622,51.6622,51.5492,51.5492,55200.0
2007-03-13 15:45:00,63.87,63.88,63.76,63.83,51900.0,51.5573,51.5653,51.4685,51.525,51900.0
2007-03-13 15:50:00,63.84,63.85,63.71,63.72,91800.0,51.533,51.5411,51.4281,51.4362,91800.0
2007-03-13 15:55:00,63.73,63.74,63.67,63.73,62500.0,51.4442,51.4523,51.3958,51.4442,62500.0
2007-03-14 09:30:00,63.7,63.75,63.66,63.69,20000.0,51.42,51.4604,51.3877,51.412,20000.0
2007-03-14 09:35:00,63.7,63.7,63.54,63.63,16300.0,51.42,51.42,51.2909,51.3635,16300.0
2007-03-14 09:40:00,63.66,63.82,63.64,63.8,12800.0,51.3877,51.5169,51.3716,51.5008,12800.0
2007-03-14 09:45:00,63.81,63.85,63.71,63.76,17300.0,51.5088,51.5411,51.4281,51.4685,17300.0
2007-03-14 09:50:00,63.75,63.85,63.7,63.84,13100.0,51.4604,51.5411,51.42,51.533,13100.0
2007-03-14 09:55:00,63.85,63.92,63.84,63.91,13400.0,51.5411,51.5976,51.533,51.5895,13400.0
2007-03-14 10:00:00,63.91,63.91,63.79,63.8,12300.0,51.5895,51.5895,51.4927,51.5008,12300.0
2007-03-14 10:05:00,63.81,63.82,63.75,63.79,18200.0,51.5088,51.5169,51.4604,51.4927,18200.0
2007-03-14 10:10:00,63.78,63.84,63.7,63.84,28300.0,51.4846,51.533,51.42,51.533,28300.0
2007-03-14 10:15:00,63.85,63.85,63.77,63.81,9800.0,51.5411,51.5411,51.4765,51.5088,9800.0
2007-03-14 10:20:00,63.81,63.82,63.77,63.79,8900.0,51.5088,51.5169,51.4765,51.4927,8900.0
2007-03-14 10:25:00,63.82,63.82,63.67,63.69,19100.0,51.5169,51.5169,51.3958,51.412,19100.0
2007-03-14 10:30:00,63.67,63.77,63.66,63.74,27700.0,51.3958,51.4765,51.3877,51.4523,27700.0
2007-03-14 10:35:00,63.75,63.85,63.74,63.83,49500.0,51.4604,51.5411,51.4523,51.525,49500.0
2007-03-14 10:40:00,63.86,64.04,63.86,64.04,19600.0,51.5492,51.6945,51.5492,51.6945,19600.0
2007-03-14 10:45:00,64.04,64.08,63.99,64.07,19300.0,51.6945,51.7268,51.6541,51.7187,19300.0
2007-03-14 10:50:00,64.07,64.18,64.01,64.14,17500.0,51.7187,51.8075,51.6703,51.7752,17500.0
2007-03-14 10:55:00,64.16,64.17,64.03,64.04,15500.0,51.7914,51.7994,51.6864,51.6945,15500.0
2007-03-14 11:00:00,64.03,64.05,63.97,64.02,30300.0,51.6864,51.7026,51.638,51.6783,30300.0
2007-03-14 11:05:00,64.03,64.17,64.02,64.09,17900.0,51.6864,51.7994,51.6783,51.7348,17900.0
2007-03-14 11:10:00,64.12,64.15,64.07,64.09,7800.0,51.7591,51.7833,51.7187,51.7348,7800.0
2007-03-14 11:15:00,64.09,64.13,64.06,64.13,7900.0,51.7348,51.7671,51.7106,51.7671,7900.0
2007-03-14 11:20:00,64.13,64.13,64.02,64.02,8900.0,51.7671,51.7671,51.6783,51.6783,8900.0
2007-03-14 11:25:00,64.02,64.04,63.98,64.04,14800.0,51.6783,51.6945,51.6461,51.6945,14800.0
2007-03-14 11:30:00,64.04,64.06,63.97,63.99,13600.0,51.6945,51.7106,51.638,51.6541,13600.0
2007-03-14 11:35:00,64.0,64.05,64.0,64.05,12100.0,51.6622,51.7026,51.6622,51.7026,12100.0
2007-03-14 11:40:00,64.05,64.08,64.03,64.08,8300.0,51.7026,51.7268,51.6864,51.7268,8300.0
2007-03-14 11:45:00,64.08,64.1,64.0,64.08,19800.0,51.7268,51.7429,51.6622,51.7268,19800.0
2007-03-14 11:50:00,64.07,64.08,64.03,64.05,10600.0,51.7187,51.7268,51.6864,51.7026,10600.0
2007-03-14 11:55:00,64.05,64.06,64.01,64.05,9300.0,51.7026,51.7106,51.6703,51.7026,9300.0
2007-03-14 12:00:00,64.06,64.06,63.92,63.94,15500.0,51.7106,51.7106,51.5976,51.6138,15500.0
2007-03-14 12:05:00,63.94,64.03,63.92,64.0,26600.0,51.6138,51.6864,51.5976,51.6622,26600.0
2007-03-14 12:10:00,64.01,64.06,63.88,63.9,23800.0,51.6703,51.7106,51.5653,51.5815,23800.0
2007-03-14 12:15:00,63.9,64.03,63.87,64.0,11800.0,51.5815,51.6864,51.5573,51.6622,11800.0
2007-03-14 12:20:00,64.0,64.0,63.81,63.86,26300.0,51.6622,51.6622,51.5088,51.5492,26300.0
2007-03-14 12:25:00,63.86,63.9,63.75,63.76,31400.0,51.5492,51.5815,51.4604,51.4685,31400.0
2007-03-14 12:30:00,63.75,63.77,63.68,63.68,25400.0,51.4604,51.4765,51.4039,51.4039,25400.0
2007-03-14 12:35:00,63.69,63.78,63.67,63.77,4700.0,51.412,51.4846,51.3958,51.4765,4700.0
2007-03-14 12:40:00,63.76,63.76,63.69,63.7,4700.0,51.4685,51.4685,51.412,51.42,4700.0
2007-03-14 12:45:00,63.7,63.71,63.66,63.66,6800.0,51.42,51.4281,51.3877,51.3877,6800.0
2007-03-14 12:50:00,63.66,63.67,63.5,63.53,19000.0,51.3877,51.3958,51.2586,51.2828,19000.0
2007-03-14 12:55:00,63.55,63.6,63.5,63.55,10300.0,51.2989,51.3393,51.2586,51.2989,10300.0
2007-03-14 13:00:00,63.56,63.67,63.53,63.65,14200.0,51.307,51.3958,51.2828,51.3797,14200.0
2007-03-14 13:05:00,63.67,63.82,63.67,63.81,10800.0,51.3958,51.5169,51.3958,51.5088,10800.0
2007-03-14 13:10:00,63.82,63.99,63.79,63.91,23600.0,51.5169,51.6541,51.4927,51.5895,23600.0
2007-03-14 13:15:00,63.9,63.98,63.9,63.97,15300.0,51.5815,51.6461,51.5815,51.638,15300.0
2007-03-14 13:20:00,63.98,64.09,63.97,64.09,21800.0,51.6461,51.7348,51.638,51.7348,21800.0
2007-03-14 13:25:00,64.09,64.19,64.04,64.04,12800.0,51.7348,51.8156,51.6945,51.6945,12800.0
2007-03-14 13:30:00,64.04,64.06,63.97,64.04,21700.0,51.6945,51.7106,51.638,51.6945,21700.0
2007-03-14 13:35:00,64.04,64.2,63.98,64.12,12000.0,51.6945,51.8236,51.6461,51.7591,12000.0
2007-03-14 13:40:00,64.12,64.35,64.12,64.32,23900.0,51.7591,51.9447,51.7591,51.9205,23900.0
2007-03-14 13:45:00,64.31,64.32,64.12,64.12,18100.0,51.9124,51.9205,51.7591,51.7591,18100.0
2007-03-14 13:50:00,64.1,64.14,64.04,64.04,14700.0,51.7429,51.7752,51.6945,51.6945,14700.0
2007-03-14 13:55:00,64.04,64.04,63.91,63.99,11400.0,51.6945,51.6945,51.5895,51.6541,11400.0
2007-03-14 14:00:00,64.0,64.13,64.0,64.06,27100.0,51.6622,51.7671,51.6622,51.7106,27100.0
2007-03-14 14:05:00,64.07,64.16,64.04,64.04,20900.0,51.7187,51.7914,51.6945,51.6945,20900.0
2007-03-14 14:10:00,64.04,64.07,64.0,64.01,11800.0,51.6945,51.7187,51.6622,51.6703,11800.0
2007-03-14 14:15:00,64.04,64.12,64.03,64.12,7900.0,51.6945,51.7591,51.6864,51.7591,7900.0
2007-03-14 14:20:00,64.12,64.21,64.1,64.16,29700.0,51.7591,51.8317,51.7429,51.7914,29700.0
2007-03-14 14:25:00,64.17,64.23,64.13,64.22,11000.0,51.7994,51.8479,51.7671,51.8398,11000.0
2007-03-14 14:30:00,64.23,64.34,64.2,64.27,24500.0,51.8479,51.9367,51.8236,51.8801,24500.0
2007-03-14 14:35:00,64.27,64.42,64.24,64.41,15500.0,51.8801,52.0012,51.8559,51.9932,15500.0
2007-03-14 14:40:00,64.39,64.43,64.32,64.32,22000.0,51.977,52.0093,51.9205,51.9205,22000.0
2007-03-14 14:45:00,64.32,64.33,64.21,64.22,13600.0,51.9205,51.9286,51.8317,51.8398,13600.0
2007-03-14 14:50:00,64.22,64.24,64.16,64.18,41300.0,51.8398,51.8559,51.7914,51.8075,41300.0
2007-03-14 14:55:00,64.19,64.22,64.08,64.2,14800.0,51.8156,51.8398,51.7268,51.8236,14800.0
2007-03-14 15:00:00,64.21,64.44,64.2,64.36,26100.0,51.8317,52.0174,51.8236,51.9528,26100.0
2007-03-14 15:05:00,64.36,64.41,64.3,64.38,31200.0,51.9528,51.9932,51.9044,51.9689,31200.0
2007-03-14 15:10:00,64.37,64.42,64.32,64.34,23900.0,51.9609,52.0012,51.9205,51.9367,23900.0
2007-03-14 15:15:00,64.33,64.5,64.32,64.46,21100.0,51.9286,52.0658,51.9205,52.0335,21100.0
2007-03-14 15:20:00,64.45,64.45,64.3,64.41,28800.0,52.0254,52.0254,51.9044,51.9932,28800.0
2007-03-14 15:25:00,64.41,64.42,64.29,64.35,18900.0,51.9932,52.0012,51.8963,51.9447,18900.0
2007-03-14 15:30:00,64.32,64.37,64.18,64.21,41400.0,51.9205,51.9609,51.8075,51.8317,41400.0
2007-03-14 15:35:00,64.23,64.28,64.18,64.23,37200.0,51.8479,51.8882,51.8075,51.8479,37200.0
2007-03-14 15:40:00,64.24,64.29,64.18,64.29,49400.0,51.8559,51.8963,51.8075,51.8963,49400.0
2007-03-14 15:45:00,64.27,64.28,64.22,64.27,42100.0,51.8801,51.8882,51.8398,51.8801,42100.0
2007-03-14 15:50:00,64.3,64.45,64.28,64.4,22500.0,51.9044,52.0254,51.8882,51.9851,22500.0
2007-03-14 15:55:00,64.4,64.44,64.32,64.34,82100.0,51.9851,52.0174,51.9205,51.9367,82100.0
2007-03-15 09:30:00,64.45,64.49,64.32,64.41,24900.0,52.0254,52.0577,51.9205,51.9932,24900.0
2007-03-15 09:35:00,64.41,64.42,64.2,64.2,11300.0,51.9932,52.0012,51.8236,51.8236,11300.0
2007-03-15 09:40:00,64.19,64.21,64.07,64.07,14900.0,51.8156,51.8317,51.7187,51.7187,14900.0
2007-03-15 09:45:00,64.1,64.24,64.05,64.24,25100.0,51.7429,51.8559,51.7026,51.8559,25100.0
2007-03-15 09:50:00,64.22,64.23,64.1,64.1,11400.0,51.8398,51.8479,51.7429,51.7429,11400.0
2007-03-15 09:55:00,64.1,64.14,64.04,64.14,13300.0,51.7429,51.7752,51.6945,51.7752,13300.0
2007-03-15 10:00:00,64.14,64.2,64.12,64.18,10300.0,51.7752,51.8236,51.7591,51.8075,10300.0
2007-03-15 10:05:00,64.16,64.16,64.1,64.12,8900.0,51.7914,51.7914,51.7429,51.7591,8900.0
2007-03-15 10:10:00,64.12,64.16,64.1,64.14,20500.0,51.7591,51.7914,51.7429,51.7752,20500.0
2007-03-15 10:15:00,64.19,64.19,64.13,64.15,13100.0,51.8156,51.8156,51.7671,51.7833,13100.0
2007-03-15 10:20:00,64.15,64.16,64.08,64.14,14700.0,51.7833,51.7914,51.7268,51.7752,14700.0
2007-03-15 10:25:00,64.15,64.29,64.1,64.28,12000.0,51.7833,51.8963,51.7429,51.8882,12000.0
2007-03-15 10:30:00,64.26,64.38,64.24,64.38,8600.0,51.8721,51.9689,51.8559,51.9689,8600.0
2007-03-15 10:35:00,64.39,64.47,64.33,64.47,7200.0,51.977,52.0416,51.9286,52.0416,7200.0
2007-03-15 10:40:00,64.47,64.5,64.42,64.45,10100.0,52.0416,52.0658,52.0012,52.0254,10100.0
2007-03-15 10:45:00,64.44,64.49,64.44,64.47,6600.0,52.0174,52.0577,52.0174,52.0416,6600.0
2007-03-15 10:50:00,64.47,64.47,64.39,64.41,8300.0,52.0416,52.0416,51.977,51.9932,8300.0
2007-03-15 10:55:00,64.4,64.46,64.4,64.46,8800.0,51.9851,52.0335,51.9851,52.0335,8800.0
2007-03-15 11:00:00,64.46,64.56,64.45,64.53,13900.0,52.0335,52.1142,52.0254,52.09,13900.0
2007-03-15 11:05:00,64.53,64.53,64.47,64.5,26200.0,52.09,52.09,52.0416,52.0658,26200.0
2007-03-15 11:10:00,64.5,64.51,64.45,64.47,23100.0,52.0658,52.0739,52.0254,52.0416,23100.0
2007-03-15 11:15:00,64.49,64.49,64.41,64.42,12800.0,52.0577,52.0577,51.9932,52.0012,12800.0
2007-03-15 11:20:00,64.42,64.52,64.42,64.51,8200.0,52.0012,52.082,52.0012,52.0739,8200.0
2007-03-15 11:25:00,64.52,64.6,64.52,64.56,15200.0,52.082,52.1465,52.082,52.1142,15200.0
2007-03-15 11:30:00,64.56,64.57,64.49,64.51,6200.0,52.1142,52.1223,52.0577,52.0739,6200.0
2007-03-15 11:35:00,64.51,64.51,64.44,64.44,3000.0,52.0739,52.0739,52.0174,52.0174,3000.0
2007-03-15 11:40:00,64.42,64.45,64.41,64.45,3700.0,52.0012,52.0254,51.9932,52.0254,3700.0
2007-03-15 11:45:00,64.44,64.44,64.3,64.3,6200.0,52.0174,52.0174,51.9044,51.9044,6200.0
2007-03-15 11:50:00,64.3,64.3,64.23,64.26,10700.0,51.9044,51.9044,51.8479,51.8721,10700.0
2007-03-15 11:55:00,64.3,64.32,64.28,64.31,21900.0,51.9044,51.9205,51.8882,51.9124,21900.0
2007-03-15 12:00:00,64.31,64.43,64.3,64.43,23200.0,51.9124,52.0093,51.9044,52.0093,23200.0
2007-03-15 12:05:00,64.43,64.5,64.43,64.49,18100.0,52.0093,52.0658,52.0093,52.0577,18100.0
2007-03-15 12:10:00,64.48,64.49,64.46,64.47,11000.0,52.0497,52.0577,52.0335,52.0416,11000.0
2007-03-15 12:15:00,64.47,64.53,64.47,64.5,12100.0,52.0416,52.09,52.0416,52.0658,12100.0
2007-03-15 12:20:00,64.5,64.53,64.48,64.52,10100.0,52.0658,52.09,52.0497,52.082,10100.0
2007-03-15 12:25:00,64.53,64.56,64.5,64.52,8400.0,52.09,52.1142,52.0658,52.082,8400.0
2007-03-15 12:30:00,64.54,64.57,64.53,64.56,13200.0,52.0981,52.1223,52.09,52.1142,13200.0
2007-03-15 12:35:00,64.56,64.61,64.56,64.59,54400.0,52.1142,52.1546,52.1142,52.1385,54400.0
2007-03-15 12:40:00,64.6,64.6,64.57,64.59,67800.0,52.1465,52.1465,52.1223,52.1385,67800.0
2007-03-15 12:45:00,64.58,64.6,64.54,64.54,52600.0,52.1304,52.1465,52.0981,52.0981,52600.0
2007-03-15 12:50:00,64.53,64.64,64.52,64.63,23800.0,52.09,52.1788,52.082,52.1707,23800.0
2007-03-15 12:55:00,64.63,64.63,64.6,64.6,18600.0,52.1707,52.1707,52.1465,52.1465,18600.0
2007-03-15 13:00:00,64.6,64.61,64.6,64.6,6200.0,52.1465,52.1546,52.1465,52.1465,6200.0
2007-03-15 13:05:00,64.6,64.79,64.6,64.74,21100.0,52.1465,52.2999,52.1465,52.2595,21100.0
2007-03-15 13:10:00,64.74,64.77,64.7,64.75,4400.0,52.2595,52.2838,52.2273,52.2676,4400.0
2007-03-15 13:15:00,64.73,64.75,64.65,64.65,4500.0,52.2515,52.2676,52.1869,52.1869,4500.0
2007-03-15 13:20:00,64.65,64.66,64.59,64.6,7300.0,52.1869,52.195,52.1385,52.1465,7300.0
2007-03-15 13:25:00,64.6,64.66,64.6,64.64,8000.0,52.1465,52.195,52.1465,52.1788,8000.0
2007-03-15 13:30:00,64.64,64.71,64.61,64.62,18400.0,52.1788,52.2353,52.1546,52.1627,18400.0
2007-03-15 13:35:00,64.61,64.64,64.57,64.57,32200.0,52.1546,52.1788,52.1223,52.1223,32200.0
2007-03-15 13:40:00,64.57,64.64,64.5,64.61,35300.0,52.1223,52.1788,52.0658,52.1546,35300.0
2007-03-15 13:45:00,64.62,64.68,64.6,64.61,13700.0,52.1627,52.2111,52.1465,52.1546,13700.0
2007-03-15 13:50:00,64.62,64.8,64.62,64.71,20000.0,52.1627,52.308,52.1627,52.2353,20000.0
2007-03-15 13:55:00,64.72,64.74,64.63,64.68,6400.0,52.2434,52.2595,52.1707,52.2111,6400.0
2007-03-15 14:00:00,64.66,64.67,64.6,64.63,7200.0,52.195,52.203,52.1465,52.1707,7200.0
2007-03-15 14:05:00,64.6,64.67,64.6,64.63,8400.0,52.1465,52.203,52.1465,52.1707,8400.0
2007-03-15 14:10:00,64.63,64.64,64.58,64.64,18200.0,52.1707,52.1788,52.1304,52.1788,18200.0
2007-03-15 14:15:00,64.64,64.66,64.58,64.66,9100.0,52.1788,52.195,52.1304,52.195,9100.0
2007-03-15 14:20:00,64.69,64.7,64.66,64.66,7200.0,52.2192,52.2273,52.195,52.195,7200.0
2007-03-15 14:25:00,64.67,64.7,64.65,64.66,8500.0,52.203,52.2273,52.1869,52.195,8500.0
2007-03-15 14:30:00,64.68,64.68,64.63,64.64,5000.0,52.2111,52.2111,52.1707,52.1788,5000.0
2007-03-15 14:35:00,64.66,64.7,64.65,64.66,6100.0,52.195,52.2273,52.1869,52.195,6100.0
2007-03-15 14:40:00,64.66,64.74,64.66,64.74,6900.0,52.195,52.2595,52.195,52.2595,6900.0
2007-03-15 14:45:00,64.74,64.87,64.68,64.77,24500.0,52.2595,52.3645,52.2111,52.2838,24500.0
2007-03-15 14:50:00,64.77,64.78,64.72,64.74,14800.0,52.2838,52.2918,52.2434,52.2595,14800.0
2007-03-15 14:55:00,64.75,64.79,64.69,64.69,10000.0,52.2676,52.2999,52.2192,52.2192,10000.0
2007-03-15 15:00:00,64.68,64.71,64.63,64.67,13800.0,52.2111,52.2353,52.1707,52.203,13800.0
2007-03-15 15:05:00,64.66,64.68,64.63,64.65,12600.0,52.195,52.2111,52.1707,52.1869,12600.0
2007-03-15 15:10:00,64.66,64.67,64.61,64.66,15800.0,52.195,52.203,52.1546,52.195,15800.0
2007-03-15 15:15:00,64.66,64.67,64.63,64.65,5100.0,52.195,52.203,52.1707,52.1869,5100.0
2007-03-15 15:20:00,64.63,64.66,64.62,64.65,11400.0,52.1707,52.195,52.1627,52.1869,11400.0
2007-03-15 15:25:00,64.67,64.68,64.58,64.6,15200.0,52.203,52.2111,52.1304,52.1465,15200.0
2007-03-15 15:30:00,64.6,64.69,64.6,64.69,16100.0,52.1465,52.2192,52.1465,52.2192,16100.0
2007-03-15 15:35:00,64.7,64.71,64.68,64.69,10000.0,52.2273,52.2353,52.2111,52.2192,10000.0
2007-03-15 15:40:00,64.67,64.7,64.66,64.67,9500.0,52.203,52.2273,52.195,52.203,9500.0
2007-03-15 15:45:00,64.67,64.7,64.63,64.65,21500.0,52.203,52.2273,52.1707,52.1869,21500.0
2007-03-15 15:50:00,64.65,64.66,64.62,64.65,20300.0,52.1869,52.195,52.1627,52.1869,20300.0
2007-03-15 15:55:00,64.65,64.65,64.6,64.62,35700.0,52.1869,52.1869,52.1465,52.1627,35700.0
2007-03-16 09:30:00,64.64,64.93,64.62,64.93,438900.0,52.1788,52.4129,52.1627,52.4129,438900.0
2007-03-16 09:35:00,64.93,64.93,64.49,64.85,42100.0,52.4129,52.4129,52.0577,52.3483,42100.0
2007-03-16 09:40:00,64.85,64.89,64.8,64.86,49900.0,52.3483,52.3806,52.308,52.3564,49900.0
2007-03-16 09:45:00,64.84,64.91,64.83,64.9,23200.0,52.3403,52.3968,52.3322,52.3887,23200.0
2007-03-16 09:50:00,64.87,64.98,64.86,64.98,16600.0,52.3645,52.4533,52.3564,52.4533,16600.0
2007-03-16 09:55:00,64.99,64.99,64.92,64.95,7700.0,52.4613,52.4613,52.4048,52.4291,7700.0
2007-03-16 10:00:00,64.95,65.0,64.93,64.96,24800.0,52.4291,52.4694,52.4129,52.4371,24800.0
2007-03-16 10:05:00,64.95,64.96,64.9,64.95,20600.0,52.4291,52.4371,52.3887,52.4291,20600.0
2007-03-16 10:10:00,64.93,64.99,64.92,64.99,10300.0,52.4129,52.4613,52.4048,52.4613,10300.0
2007-03-16 10:15:00,64.99,65.0,64.96,64.96,12500.0,52.4613,52.4694,52.4371,52.4371,12500.0
2007-03-16 10:20:00,64.98,65.0,64.96,64.98,12200.0,52.4533,52.4694,52.4371,52.4533,12200.0
2007-03-16 10:25:00,64.97,65.15,64.96,65.15,43600.0,52.4452,52.5905,52.4371,52.5905,43600.0
2007-03-16 10:30:00,65.13,65.31,65.13,65.31,62700.0,52.5744,52.7197,52.5744,52.7197,62700.0
2007-03-16 10:35:00,65.32,65.42,65.3,65.41,38800.0,52.7277,52.8085,52.7116,52.8004,38800.0
2007-03-16 10:40:00,65.4,65.41,65.29,65.37,28600.0,52.7923,52.8004,52.7035,52.7681,28600.0
2007-03-16 10:45:00,65.36,65.4,65.35,65.37,11500.0,52.76,52.7923,52.7519,52.7681,11500.0
2007-03-16 10:50:00,65.36,65.37,65.28,65.37,21100.0,52.76,52.7681,52.6954,52.7681,21100.0
2007-03-16 10:55:00,65.37,65.37,65.25,65.34,17200.0,52.7681,52.7681,52.6712,52.7439,17200.0
2007-03-16 11:00:00,65.31,65.31,65.23,65.3,17800.0,52.7197,52.7197,52.6551,52.7116,17800.0
2007-03-16 11:05:00,65.29,65.3,65.24,65.25,28300.0,52.7035,52.7116,52.6632,52.6712,28300.0
2007-03-16 11:10:00,65.25,65.26,65.18,65.25,37100.0,52.6712,52.6793,52.6147,52.6712,37100.0
2007-03-16 11:15:00,65.26,65.3,65.21,65.23,26600.0,52.6793,52.7116,52.6389,52.6551,26600.0
2007-03-16 11:20:00,65.24,65.27,65.18,65.22,26300.0,52.6632,52.6874,52.6147,52.647,26300.0
2007-03-16 11:25:00,65.22,65.27,65.18,65.26,15800.0,52.647,52.6874,52.6147,52.6793,15800.0
2007-03-16 11:30:00,65.25,65.29,65.1,65.11,22300.0,52.6712,52.7035,52.5501,52.5582,22300.0
2007-03-16 11:35:00,65.11,65.12,64.98,65.03,19000.0,52.5582,52.5663,52.4533,52.4936,19000.0
2007-03-16 11:40:00,65.03,65.06,65.02,65.04,22600.0,52.4936,52.5179,52.4856,52.5017,22600.0
2007-03-16 11:45:00,65.03,65.1,65.02,65.1,13500.0,52.4936,52.5501,52.4856,52.5501,13500.0
2007-03-16 11:50:00,65.1,65.13,65.07,65.1,17700.0,52.5501,52.5744,52.5259,52.5501,17700.0
2007-03-16 11:55:00,65.1,65.15,65.1,65.12,11900.0,52.5501,52.5905,52.5501,52.5663,11900.0
2007-03-16 12:00:00,65.1,65.13,65.09,65.12,18800.0,52.5501,52.5744,52.5421,52.5663,18800.0
2007-03-16 12:05:00,65.12,65.19,65.11,65.19,16900.0,52.5663,52.6228,52.5582,52.6228,16900.0
2007-03-16 12:10:00,65.18,65.22,65.15,65.21,9400.0,52.6147,52.647,52.5905,52.6389,9400.0
2007-03-16 12:15:00,65.22,65.29,65.22,65.25,12400.0,52.647,52.7035,52.647,52.6712,12400.0
2007-03-16 12:20:00,65.27,65.28,65.22,65.23,14100.0,52.6874,52.6954,52.647,52.6551,14100.0
2007-03-16 12:25:00,65.25,65.29,65.25,65.28,10100.0,52.6712,52.7035,52.6712,52.6954,10100.0
2007-03-16 12:30:00,65.28,65.3,65.25,65.26,11000.0,52.6954,52.7116,52.6712,52.6793,11000.0
2007-03-16 12:35:00,65.26,65.34,65.26,65.33,14500.0,52.6793,52.7439,52.6793,52.7358,14500.0
2007-03-16 12:40:00,65.33,65.34,65.28,65.32,10000.0,52.7358,52.7439,52.6954,52.7277,10000.0
2007-03-16 12:45:00,65.33,65.35,65.27,65.27,6000.0,52.7358,52.7519,52.6874,52.6874,6000.0
2007-03-16 12:50:00,65.27,65.28,65.24,65.26,10400.0,52.6874,52.6954,52.6632,52.6793,10400.0
2007-03-16 12:55:00,65.29,65.31,65.24,65.24,4800.0,52.7035,52.7197,52.6632,52.6632,4800.0
2007-03-16 13:00:00,65.23,65.26,65.22,65.23,15700.0,52.6551,52.6793,52.647,52.6551,15700.0
2007-03-16 13:05:00,65.23,65.26,65.22,65.25,13800.0,52.6551,52.6793,52.647,52.6712,13800.0
2007-03-16 13:10:00,65.24,65.29,65.24,65.26,5800.0,52.6632,52.7035,52.6632,52.6793,5800.0
2007-03-16 13:15:00,65.27,65.33,65.23,65.32,17400.0,52.6874,52.7358,52.6551,52.7277,17400.0
2007-03-16 13:20:00,65.33,65.4,65.28,65.39,11800.0,52.7358,52.7923,52.6954,52.7842,11800.0
2007-03-16 13:25:00,65.39,65.48,65.37,65.44,19700.0,52.7842,52.8569,52.7681,52.8246,19700.0
2007-03-16 13:30:00,65.42,65.45,65.41,65.43,8900.0,52.8085,52.8327,52.8004,52.8165,8900.0
2007-03-16 13:35:00,65.42,65.42,65.26,65.31,18100.0,52.8085,52.8085,52.6793,52.7197,18100.0
2007-03-16 13:40:00,65.32,65.34,65.28,65.29,11100.0,52.7277,52.7439,52.6954,52.7035,11100.0
2007-03-16 13:45:00,65.28,65.33,65.2,65.22,23900.0,52.6954,52.7358,52.6309,52.647,23900.0
2007-03-16 13:50:00,65.22,65.27,65.22,65.24,20300.0,52.647,52.6874,52.647,52.6632,20300.0
2007-03-16 13:55:00,65.24,65.24,65.17,65.17,16300.0,52.6632,52.6632,52.6066,52.6066,16300.0
2007-03-16 14:00:00,65.17,65.22,65.16,65.21,14900.0,52.6066,52.647,52.5986,52.6389,14900.0
2007-03-16 14:05:00,65.22,65.28,65.18,65.19,12500.0,52.647,52.6954,52.6147,52.6228,12500.0
2007-03-16 14:10:00,65.19,65.27,65.18,65.26,22300.0,52.6228,52.6874,52.6147,52.6793,22300.0
2007-03-16 14:15:00,65.25,65.27,65.23,65.25,11500.0,52.6712,52.6874,52.6551,52.6712,11500.0
2007-03-16 14:20:00,65.24,65.26,65.2,65.24,15700.0,52.6632,52.6793,52.6309,52.6632,15700.0
2007-03-16 14:25:00,65.23,65.27,65.23,65.25,8200.0,52.6551,52.6874,52.6551,52.6712,8200.0
2007-03-16 14:30:00,65.25,65.26,65.22,65.23,16300.0,52.6712,52.6793,52.647,52.6551,16300.0
2007-03-16 14:35:00,65.23,65.26,65.22,65.26,21900.0,52.6551,52.6793,52.647,52.6793,21900.0
2007-03-16 14:40:00,65.26,65.26,65.23,65.23,8500.0,52.6793,52.6793,52.6551,52.6551,8500.0
2007-03-16 14:45:00,65.23,65.26,65.21,65.25,24700.0,52.6551,52.6793,52.6389,52.6712,24700.0
2007-03-16 14:50:00,65.25,65.26,65.18,65.24,23100.0,52.6712,52.6793,52.6147,52.6632,23100.0
2007-03-16 14:55:00,65.25,65.27,65.23,65.24,18000.0,52.6712,52.6874,52.6551,52.6632,18000.0
2007-03-16 15:00:00,65.25,65.26,65.17,65.17,35700.0,52.6712,52.6793,52.6066,52.6066,35700.0
2007-03-16 15:05:00,65.17,65.17,65.09,65.1,15700.0,52.6066,52.6066,52.5421,52.5501,15700.0
2007-03-16 15:10:00,65.1,65.16,65.06,65.14,15100.0,52.5501,52.5986,52.5179,52.5824,15100.0
2007-03-16 15:15:00,65.14,65.18,65.12,65.13,10700.0,52.5824,52.6147,52.5663,52.5744,10700.0
2007-03-16 15:20:00,65.11,65.15,65.1,65.13,28100.0,52.5582,52.5905,52.5501,52.5744,28100.0
2007-03-16 15:25:00,65.14,65.2,65.13,65.19,15500.0,52.5824,52.6309,52.5744,52.6228,15500.0
2007-03-16 15:30:00,65.21,65.25,65.16,65.19,13200.0,52.6389,52.6712,52.5986,52.6228,13200.0
2007-03-16 15:35:00,65.18,65.22,65.17,65.21,18200.0,52.6147,52.647,52.6066,52.6389,18200.0
2007-03-16 15:40:00,65.19,65.2,65.15,65.17,22800.0,52.6228,52.6309,52.5905,52.6066,22800.0
2007-03-16 15:45:00,65.19,65.2,65.15,65.18,23400.0,52.6228,52.6309,52.5905,52.6147,23400.0
2007-03-16 15:50:00,65.18,65.22,65.16,65.22,40800.0,52.6147,52.647,52.5986,52.647,40800.0
2007-03-16 15:55:00,65.22,65.27,65.19,65.21,61500.0,52.647,52.6874,52.6228,52.6389,61500.0
2007-03-19 09:30:00,65.7,65.8,65.47,65.47,27600.0,53.0345,53.1152,52.8488,52.8488,27600.0
2007-03-19 09:35:00,65.46,65.59,65.45,65.48,12500.0,52.8407,52.9457,52.8327,52.8569,12500.0
2007-03-19 09:40:00,65.46,65.59,65.45,65.52,11500.0,52.8407,52.9457,52.8327,52.8892,11500.0
2007-03-19 09:45:00,65.53,65.55,65.45,65.51,9900.0,52.8972,52.9134,52.8327,52.8811,9900.0
2007-03-19 09:50:00,65.54,65.57,65.49,65.53,11300.0,52.9053,52.9295,52.865,52.8972,11300.0
2007-03-19 09:55:00,65.53,65.54,65.45,65.45,25800.0,52.8972,52.9053,52.8327,52.8327,25800.0
2007-03-19 10:00:00,65.45,65.48,65.4,65.47,16200.0,52.8327,52.8569,52.7923,52.8488,16200.0
2007-03-19 10:05:00,65.47,65.49,65.44,65.46,11800.0,52.8488,52.865,52.8246,52.8407,11800.0
2007-03-19 10:10:00,65.46,65.49,65.45,65.48,15000.0,52.8407,52.865,52.8327,52.8569,15000.0
2007-03-19 10:15:00,65.48,65.61,65.47,65.59,10500.0,52.8569,52.9618,52.8488,52.9457,10500.0
2007-03-19 10:20:00,65.58,65.69,65.58,65.64,6800.0,52.9376,53.0264,52.9376,52.986,6800.0
2007-03-19 10:25:00,65.63,65.68,65.62,65.64,7200.0,52.978,53.0183,52.9699,52.986,7200.0
2007-03-19 10:30:00,65.66,65.66,65.55,65.56,13000.0,53.0022,53.0022,52.9134,52.9215,13000.0
2007-03-19 10:35:00,65.54,65.56,65.44,65.46,9900.0,52.9053,52.9215,52.8246,52.8407,9900.0
2007-03-19 10:40:00,65.45,65.46,65.42,65.45,20700.0,52.8327,52.8407,52.8085,52.8327,20700.0
2007-03-19 10:45:00,65.45,65.45,65.38,65.39,11500.0,52.8327,52.8327,52.7762,52.7842,11500.0
2007-03-19 10:50:00,65.39,65.47,65.31,65.47,32100.0,52.7842,52.8488,52.7197,52.8488,32100.0
2007-03-19 10:55:00,65.47,65.56,65.47,65.54,6700.0,52.8488,52.9215,52.8488,52.9053,6700.0
2007-03-19 11:00:00,65.54,65.57,65.53,65.57,7900.0,52.9053,52.9295,52.8972,52.9295,7900.0
2007-03-19 11:05:00,65.59,65.6,65.58,65.59,4800.0,52.9457,52.9538,52.9376,52.9457,4800.0
2007-03-19 11:10:00,65.58,65.58,65.49,65.53,11700.0,52.9376,52.9376,52.865,52.8972,11700.0
2007-03-19 11:15:00,65.53,65.57,65.52,65.57,9800.0,52.8972,52.9295,52.8892,52.9295,9800.0
2007-03-19 11:20:00,65.57,65.59,65.56,65.56,6600.0,52.9295,52.9457,52.9215,52.9215,6600.0
2007-03-19 11:25:00,65.58,65.6,65.53,65.53,14000.0,52.9376,52.9538,52.8972,52.8972,14000.0
2007-03-19 11:30:00,65.52,65.56,65.49,65.54,9700.0,52.8892,52.9215,52.865,52.9053,9700.0
2007-03-19 11:35:00,65.57,65.68,65.55,65.68,7200.0,52.9295,53.0183,52.9134,53.0183,7200.0
2007-03-19 11:40:00,65.69,65.74,65.68,65.73,7200.0,53.0264,53.0668,53.0183,53.0587,7200.0
2007-03-19 11:45:00,65.74,65.77,65.72,65.76,7600.0,53.0668,53.091,53.0506,53.0829,7600.0
2007-03-19 11:50:00,65.74,65.74,65.66,65.68,11000.0,53.0668,53.0668,53.0022,53.0183,11000.0
2007-03-19 11:55:00,65.68,65.69,65.58,65.62,6400.0,53.0183,53.0264,52.9376,52.9699,6400.0
2007-03-19 12:00:00,65.59,65.61,65.56,65.56,7200.0,52.9457,52.9618,52.9215,52.9215,7200.0
2007-03-19 12:05:00,65.57,65.57,65.5,65.51,11600.0,52.9295,52.9295,52.873,52.8811,11600.0
2007-03-19 12:10:00,65.51,65.55,65.5,65.55,12100.0,52.8811,52.9134,52.873,52.9134,12100.0
2007-03-19 12:15:00,65.55,65.55,65.52,65.55,13400.0,52.9134,52.9134,52.8892,52.9134,13400.0
2007-03-19 12:20:00,65.55,65.55,65.53,65.54,5100.0,52.9134,52.9134,52.8972,52.9053,5100.0
2007-03-19 12:25:00,65.53,65.55,65.53,65.54,6500.0,52.8972,52.9134,52.8972,52.9053,6500.0
2007-03-19 12:30:00,65.54,65.56,65.53,65.56,9300.0,52.9053,52.9215,52.8972,52.9215,9300.0
2007-03-19 12:35:00,65.55,65.55,65.53,65.54,7200.0,52.9134,52.9134,52.8972,52.9053,7200.0
2007-03-19 12:40:00,65.55,65.56,65.54,65.56,7000.0,52.9134,52.9215,52.9053,52.9215,7000.0
2007-03-19 12:45:00,65.56,65.57,65.51,65.57,12900.0,52.9215,52.9295,52.8811,52.9295,12900.0
2007-03-19 12:50:00,65.56,65.56,65.54,65.55,5800.0,52.9215,52.9215,52.9053,52.9134,5800.0
2007-03-19 12:55:00,65.54,65.6,65.54,65.6,10100.0,52.9053,52.9538,52.9053,52.9538,10100.0
2007-03-19 13:00:00,65.59,65.6,65.54,65.56,9900.0,52.9457,52.9538,52.9053,52.9215,9900.0
2007-03-19 13:05:00,65.55,65.56,65.54,65.56,7300.0,52.9134,52.9215,52.9053,52.9215,7300.0
2007-03-19 13:10:00,65.56,65.56,65.54,65.54,5700.0,52.9215,52.9215,52.9053,52.9053,5700.0
2007-03-19 13:15:00,65.54,65.55,65.51,65.51,7800.0,52.9053,52.9134,52.8811,52.8811,7800.0
2007-03-19 13:20:00,65.51,65.51,65.44,65.46,9900.0,52.8811,52.8811,52.8246,52.8407,9900.0
2007-03-19 13:25:00,65.46,65.48,65.43,65.46,10800.0,52.8407,52.8569,52.8165,52.8407,10800.0
2007-03-19 13:30:00,65.47,65.49,65.46,65.46,8400.0,52.8488,52.865,52.8407,52.8407,8400.0
2007-03-19 13:35:00,65.47,65.54,65.47,65.53,6400.0,52.8488,52.9053,52.8488,52.8972,6400.0
2007-03-19 13:40:00,65.52,65.58,65.52,65.54,11000.0,52.8892,52.9376,52.8892,52.9053,11000.0
2007-03-19 13:45:00,65.56,65.58,65.49,65.49,5500.0,52.9215,52.9376,52.865,52.865,5500.0
2007-03-19 13:50:00,65.5,65.54,65.49,65.53,4600.0,52.873,52.9053,52.865,52.8972,4600.0
2007-03-19 13:55:00,65.53,65.58,65.51,65.51,5500.0,52.8972,52.9376,52.8811,52.8811,5500.0
2007-03-19 14:00:00,65.51,65.53,65.49,65.51,6800.0,52.8811,52.8972,52.865,52.8811,6800.0
2007-03-19 14:05:00,65.49,65.54,65.49,65.54,7500.0,52.865,52.9053,52.865,52.9053,7500.0
2007-03-19 14:10:00,65.53,65.56,65.51,65.52,6800.0,52.8972,52.9215,52.8811,52.8892,6800.0
2007-03-19 14:15:00,65.52,65.55,65.46,65.52,8400.0,52.8892,52.9134,52.8407,52.8892,8400.0
2007-03-19 14:20:00,65.51,65.51,65.46,65.48,9500.0,52.8811,52.8811,52.8407,52.8569,9500.0
2007-03-19 14:25:00,65.48,65.51,65.48,65.51,13500.0,52.8569,52.8811,52.8569,52.8811,13500.0
2007-03-19 14:30:00,65.52,65.62,65.51,65.6,12700.0,52.8892,52.9699,52.8811,52.9538,12700.0
2007-03-19 14:35:00,65.6,65.64,65.6,65.64,13700.0,52.9538,52.986,52.9538,52.986,13700.0
2007-03-19 14:40:00,65.64,65.64,65.59,65.59,11000.0,52.986,52.986,52.9457,52.9457,11000.0
2007-03-19 14:45:00,65.59,65.67,65.58,65.66,15000.0,52.9457,53.0103,52.9376,53.0022,15000.0
2007-03-19 14:50:00,65.66,65.71,65.61,65.61,13700.0,53.0022,53.0425,52.9618,52.9618,13700.0
2007-03-19 14:55:00,65.62,65.63,65.57,65.6,15600.0,52.9699,52.978,52.9295,52.9538,15600.0
2007-03-19 15:00:00,65.59,65.62,65.54,65.54,10900.0,52.9457,52.9699,52.9053,52.9053,10900.0
2007-03-19 15:05:00,65.53,65.53,65.49,65.51,23000.0,52.8972,52.8972,52.865,52.8811,23000.0
2007-03-19 15:10:00,65.51,65.53,65.5,65.5,5100.0,52.8811,52.8972,52.873,52.873,5100.0
2007-03-19 15:15:00,65.5,65.52,65.44,65.52,10300.0,52.873,52.8892,52.8246,52.8892,10300.0
2007-03-19 15:20:00,65.51,65.58,65.51,65.54,8600.0,52.8811,52.9376,52.8811,52.9053,8600.0
2007-03-19 15:25:00,65.54,65.58,65.53,65.57,17700.0,52.9053,52.9376,52.8972,52.9295,17700.0
2007-03-19 15:30:00,65.58,65.6,65.54,65.56,8000.0,52.9376,52.9538,52.9053,52.9215,8000.0
2007-03-19 15:35:00,65.55,65.57,65.54,65.55,17500.0,52.9134,52.9295,52.9053,52.9134,17500.0
2007-03-19 15:40:00,65.55,65.6,65.55,65.55,14400.0,52.9134,52.9538,52.9134,52.9134,14400.0
2007-03-19 15:45:00,65.55,65.64,65.55,65.59,58600.0,52.9134,52.986,52.9134,52.9457,58600.0
2007-03-19 15:50:00,65.6,65.6,65.49,65.49,95400.0,52.9538,52.9538,52.865,52.865,95400.0
2007-03-19 15:55:00,65.49,65.5,65.46,65.5,61300.0,52.865,52.873,52.8407,52.873,61300.0
2007-03-20 09:30:00,65.31,65.6,65.31,65.55,23900.0,52.7197,52.9538,52.7197,52.9134,23900.0
2007-03-20 09:35:00,65.6,65.73,65.57,65.7,13200.0,52.9538,53.0587,52.9295,53.0345,13200.0
2007-03-20 09:40:00,65.7,65.75,65.7,65.74,9700.0,53.0345,53.0748,53.0345,53.0668,9700.0
2007-03-20 09:45:00,65.76,65.8,65.57,65.6,12700.0,53.0829,53.1152,52.9295,52.9538,12700.0
2007-03-20 09:50:00,65.6,65.62,65.5,65.51,12600.0,52.9538,52.9699,52.873,52.8811,12600.0
2007-03-20 09:55:00,65.51,65.6,65.41,65.43,13700.0,52.8811,52.9538,52.8004,52.8165,13700.0
2007-03-20 10:00:00,65.43,65.48,65.39,65.4,20400.0,52.8165,52.8569,52.7842,52.7923,20400.0
2007-03-20 10:05:00,65.39,65.44,65.36,65.43,12200.0,52.7842,52.8246,52.76,52.8165,12200.0
2007-03-20 10:10:00,65.44,65.44,65.38,65.4,14100.0,52.8246,52.8246,52.7762,52.7923,14100.0
2007-03-20 10:15:00,65.4,65.41,65.36,65.39,12100.0,52.7923,52.8004,52.76,52.7842,12100.0
2007-03-20 10:20:00,65.39,65.41,65.36,65.38,8500.0,52.7842,52.8004,52.76,52.7762,8500.0
2007-03-20 10:25:00,65.41,65.41,65.37,65.38,11600.0,52.8004,52.8004,52.7681,52.7762,11600.0
2007-03-20 10:30:00,65.39,65.4,65.32,65.33,10500.0,52.7842,52.7923,52.7277,52.7358,10500.0
2007-03-20 10:35:00,65.32,65.36,65.25,65.36,30800.0,52.7277,52.76,52.6712,52.76,30800.0
2007-03-20 10:40:00,65.36,65.48,65.34,65.47,15400.0,52.76,52.8569,52.7439,52.8488,15400.0
2007-03-20 10:45:00,65.47,65.51,65.4,65.5,13300.0,52.8488,52.8811,52.7923,52.873,13300.0
2007-03-20 10:50:00,65.5,65.51,65.42,65.42,12000.0,52.873,52.8811,52.8085,52.8085,12000.0
2007-03-20 10:55:00,65.41,65.45,65.4,65.41,11900.0,52.8004,52.8327,52.7923,52.8004,11900.0
2007-03-20 11:00:00,65.4,65.51,65.4,65.46,10400.0,52.7923,52.8811,52.7923,52.8407,10400.0
2007-03-20 11:05:00,65.46,65.54,65.46,65.51,6200.0,52.8407,52.9053,52.8407,52.8811,6200.0
2007-03-20 11:10:00,65.51,65.53,65.5,65.51,7200.0,52.8811,52.8972,52.873,52.8811,7200.0
2007-03-20 11:15:00,65.52,65.52,65.48,65.51,6400.0,52.8892,52.8892,52.8569,52.8811,6400.0
2007-03-20 11:20:00,65.48,65.55,65.48,65.49,7300.0,52.8569,52.9134,52.8569,52.865,7300.0
2007-03-20 11:25:00,65.52,65.52,65.47,65.49,16600.0,52.8892,52.8892,52.8488,52.865,16600.0
2007-03-20 11:30:00,65.49,65.52,65.48,65.49,7600.0,52.865,52.8892,52.8569,52.865,7600.0
2007-03-20 11:35:00,65.5,65.52,65.48,65.5,18000.0,52.873,52.8892,52.8569,52.873,18000.0
2007-03-20 11:40:00,65.51,65.55,65.5,65.52,8600.0,52.8811,52.9134,52.873,52.8892,8600.0
2007-03-20 11:45:00,65.53,65.53,65.48,65.51,12100.0,52.8972,52.8972,52.8569,52.8811,12100.0
2007-03-20 11:50:00,65.51,65.51,65.48,65.5,9800.0,52.8811,52.8811,52.8569,52.873,9800.0
2007-03-20 11:55:00,65.52,65.56,65.52,65.55,3000.0,52.8892,52.9215,52.8892,52.9134,3000.0
2007-03-20 12:00:00,65.55,65.55,65.5,65.51,6500.0,52.9134,52.9134,52.873,52.8811,6500.0
2007-03-20 12:05:00,65.5,65.56,65.5,65.51,5500.0,52.873,52.9215,52.873,52.8811,5500.0
2007-03-20 12:10:00,65.5,65.54,65.5,65.53,3800.0,52.873,52.9053,52.873,52.8972,3800.0
2007-03-20 12:15:00,65.53,65.55,65.52,65.55,3600.0,52.8972,52.9134,52.8892,52.9134,3600.0
2007-03-20 12:20:00,65.55,65.66,65.54,65.66,19400.0,52.9134,53.0022,52.9053,53.0022,19400.0
2007-03-20 12:25:00,65.67,65.79,65.65,65.78,12300.0,53.0103,53.1071,52.9941,53.0991,12300.0
2007-03-20 12:30:00,65.79,65.82,65.78,65.78,5500.0,53.1071,53.1313,53.0991,53.0991,5500.0
2007-03-20 12:35:00,65.77,65.87,65.77,65.85,5200.0,53.091,53.1717,53.091,53.1556,5200.0
2007-03-20 12:40:00,65.85,65.85,65.81,65.81,5500.0,53.1556,53.1556,53.1233,53.1233,5500.0
2007-03-20 12:45:00,65.8,65.82,65.79,65.8,3200.0,53.1152,53.1313,53.1071,53.1152,3200.0
2007-03-20 12:50:00,65.81,65.91,65.79,65.9,34800.0,53.1233,53.204,53.1071,53.1959,34800.0
2007-03-20 12:55:00,65.92,66.11,65.89,66.08,35200.0,53.2121,53.3654,53.1878,53.3412,35200.0
2007-03-20 13:00:00,66.08,66.13,66.08,66.1,13600.0,53.3412,53.3816,53.3412,53.3574,13600.0
2007-03-20 13:05:00,66.11,66.2,66.11,66.18,24300.0,53.3654,53.4381,53.3654,53.4219,24300.0
2007-03-20 13:10:00,66.17,66.24,66.16,66.22,21100.0,53.4139,53.4704,53.4058,53.4542,21100.0
2007-03-20 13:15:00,66.23,66.25,66.22,66.22,9300.0,53.4623,53.4784,53.4542,53.4542,9300.0
2007-03-20 13:20:00,66.23,66.24,66.15,66.18,21800.0,53.4623,53.4704,53.3977,53.4219,21800.0
2007-03-20 13:25:00,66.15,66.32,66.15,66.3,20800.0,53.3977,53.535,53.3977,53.5188,20800.0
2007-03-20 13:30:00,66.31,66.31,66.28,66.29,18800.0,53.5269,53.5269,53.5027,53.5107,18800.0
2007-03-20 13:35:00,66.26,66.26,66.19,66.21,8200.0,53.4865,53.4865,53.43,53.4462,8200.0
2007-03-20 13:40:00,66.21,66.24,66.2,66.22,13700.0,53.4462,53.4704,53.4381,53.4542,13700.0
2007-03-20 13:45:00,66.21,66.28,66.21,66.28,6000.0,53.4462,53.5027,53.4462,53.5027,6000.0
2007-03-20 13:50:00,66.26,66.28,65.84,66.26,6200.0,53.4865,53.5027,53.1475,53.4865,6200.0
2007-03-20 13:55:00,66.23,66.3,66.21,66.29,5900.0,53.4623,53.5188,53.4462,53.5107,5900.0
2007-03-20 14:00:00,66.28,66.3,66.27,66.3,10000.0,53.5027,53.5188,53.4946,53.5188,10000.0
2007-03-20 14:05:00,66.3,66.32,66.27,66.31,10600.0,53.5188,53.535,53.4946,53.5269,10600.0
2007-03-20 14:10:00,66.31,66.32,66.27,66.29,24700.0,53.5269,53.535,53.4946,53.5107,24700.0
2007-03-20 14:15:00,66.3,66.32,66.29,66.32,8400.0,53.5188,53.535,53.5107,53.535,8400.0
2007-03-20 14:20:00,66.32,66.43,66.29,66.4,19700.0,53.535,53.6237,53.5107,53.5995,19700.0
2007-03-20 14:25:00,66.39,66.51,66.39,66.51,26200.0,53.5915,53.6883,53.5915,53.6883,26200.0
2007-03-20 14:30:00,66.5,66.59,66.46,66.58,48200.0,53.6803,53.7529,53.648,53.7448,48200.0
2007-03-20 14:35:00,66.58,66.67,66.58,66.63,36500.0,53.7448,53.8175,53.7448,53.7852,36500.0
2007-03-20 14:40:00,66.63,66.67,66.6,66.63,28000.0,53.7852,53.8175,53.761,53.7852,28000.0
2007-03-20 14:45:00,66.63,66.72,66.42,66.48,86500.0,53.7852,53.8578,53.6157,53.6641,86500.0
2007-03-20 14:50:00,66.51,66.56,66.42,66.53,59100.0,53.6883,53.7287,53.6157,53.7045,59100.0
2007-03-20 14:55:00,66.53,66.54,66.45,66.48,21400.0,53.7045,53.7125,53.6399,53.6641,21400.0
2007-03-20 15:00:00,66.46,66.55,66.45,66.52,13200.0,53.648,53.7206,53.6399,53.6964,13200.0
2007-03-20 15:05:00,66.55,66.56,66.52,66.55,14900.0,53.7206,53.7287,53.6964,53.7206,14900.0
2007-03-20 15:10:00,66.54,66.62,66.53,66.6,19500.0,53.7125,53.7771,53.7045,53.761,19500.0
2007-03-20 15:15:00,66.6,66.63,66.58,66.62,19100.0,53.761,53.7852,53.7448,53.7771,19100.0
2007-03-20 15:20:00,66.6,66.68,66.6,66.67,20800.0,53.761,53.8256,53.761,53.8175,20800.0
2007-03-20 15:25:00,66.68,66.73,66.65,66.73,45400.0,53.8256,53.8659,53.8013,53.8659,45400.0
2007-03-20 15:30:00,66.73,66.81,66.72,66.75,41500.0,53.8659,53.9305,53.8578,53.8821,41500.0
2007-03-20 15:35:00,66.75,66.78,66.7,66.73,67700.0,53.8821,53.9063,53.8417,53.8659,67700.0
2007-03-20 15:40:00,66.73,66.76,66.71,66.74,35200.0,53.8659,53.8901,53.8498,53.874,35200.0
2007-03-20 15:45:00,66.73,66.78,66.72,66.73,43100.0,53.8659,53.9063,53.8578,53.8659,43100.0
2007-03-20 15:50:00,66.73,66.74,66.71,66.72,50200.0,53.8659,53.874,53.8498,53.8578,50200.0
2007-03-20 15:55:00,66.73,66.73,66.65,66.68,31000.0,53.8659,53.8659,53.8013,53.8256,31000.0
2007-03-21 09:30:00,67.0,67.0,66.26,66.26,28400.0,54.0839,54.0839,53.4865,53.4865,28400.0
2007-03-21 09:35:00,66.26,66.32,66.12,66.14,37600.0,53.4865,53.535,53.3735,53.3897,37600.0
2007-03-21 09:40:00,66.14,66.15,66.02,66.04,39700.0,53.3897,53.3977,53.2928,53.3089,39700.0
2007-03-21 09:45:00,66.05,66.06,66.0,66.01,43400.0,53.317,53.3251,53.2766,53.2847,43400.0
2007-03-21 09:50:00,66.0,66.16,65.9,66.0,38000.0,53.2766,53.4058,53.1959,53.2766,38000.0
2007-03-21 09:55:00,66.0,66.13,65.95,66.0,25000.0,53.2766,53.3816,53.2363,53.2766,25000.0
2007-03-21 10:00:00,66.0,66.09,65.9,66.07,44000.0,53.2766,53.3493,53.1959,53.3331,44000.0
2007-03-21 10:05:00,66.09,66.09,65.95,65.96,21300.0,53.3493,53.3493,53.2363,53.2444,21300.0
2007-03-21 10:10:00,65.97,65.97,65.87,65.88,19800.0,53.2524,53.2524,53.1717,53.1798,19800.0
2007-03-21 10:15:00,65.88,65.88,65.81,65.82,13800.0,53.1798,53.1798,53.1233,53.1313,13800.0
2007-03-21 10:20:00,65.81,65.86,65.75,65.8,29900.0,53.1233,53.1636,53.0748,53.1152,29900.0
2007-03-21 10:25:00,65.8,65.97,65.8,65.94,19900.0,53.1152,53.2524,53.1152,53.2282,19900.0
2007-03-21 10:30:00,65.94,65.95,65.89,65.95,25600.0,53.2282,53.2363,53.1878,53.2363,25600.0
2007-03-21 10:35:00,65.95,66.09,65.94,66.09,26200.0,53.2363,53.3493,53.2282,53.3493,26200.0
2007-03-21 10:40:00,66.06,66.08,66.02,66.05,14000.0,53.3251,53.3412,53.2928,53.317,14000.0
2007-03-21 10:45:00,66.03,66.03,65.95,66.0,20300.0,53.3009,53.3009,53.2363,53.2766,20300.0
2007-03-21 10:50:00,66.0,66.07,66.0,66.07,10000.0,53.2766,53.3331,53.2766,53.3331,10000.0
2007-03-21 10:55:00,66.07,66.07,66.02,66.05,15800.0,53.3331,53.3331,53.2928,53.317,15800.0
2007-03-21 11:00:00,66.06,66.06,65.95,65.99,49700.0,53.3251,53.3251,53.2363,53.2686,49700.0
2007-03-21 11:05:00,65.98,66.01,65.98,66.01,32600.0,53.2605,53.2847,53.2605,53.2847,32600.0
2007-03-21 11:10:00,65.99,66.0,65.88,65.91,25700.0,53.2686,53.2766,53.1798,53.204,25700.0
2007-03-21 11:15:00,65.91,65.91,65.75,65.75,35000.0,53.204,53.204,53.0748,53.0748,35000.0
2007-03-21 11:20:00,65.74,65.79,65.69,65.69,14300.0,53.0668,53.1071,53.0264,53.0264,14300.0
2007-03-21 11:25:00,65.71,65.71,65.63,65.64,18500.0,53.0425,53.0425,52.978,52.986,18500.0
2007-03-21 11:30:00,65.65,65.65,65.62,65.63,17800.0,52.9941,52.9941,52.9699,52.978,17800.0
2007-03-21 11:35:00,65.62,65.69,65.62,65.65,14800.0,52.9699,53.0264,52.9699,52.9941,14800.0
2007-03-21 11:40:00,65.66,65.71,65.66,65.69,6700.0,53.0022,53.0425,53.0022,53.0264,6700.0
2007-03-21 11:45:00,65.68,65.75,65.68,65.75,6700.0,53.0183,53.0748,53.0183,53.0748,6700.0
2007-03-21 11:50:00,65.76,65.8,65.75,65.8,9100.0,53.0829,53.1152,53.0748,53.1152,9100.0
2007-03-21 11:55:00,65.81,65.97,65.8,65.97,24800.0,53.1233,53.2524,53.1152,53.2524,24800.0
2007-03-21 12:00:00,65.98,66.14,65.98,66.1,17400.0,53.2605,53.3897,53.2605,53.3574,17400.0
2007-03-21 12:05:00,66.1,66.1,66.02,66.02,8100.0,53.3574,53.3574,53.2928,53.2928,8100.0
2007-03-21 12:10:00,66.04,66.04,65.93,65.94,16800.0,53.3089,53.3089,53.2201,53.2282,16800.0
2007-03-21 12:15:00,65.93,65.94,65.9,65.92,10300.0,53.2201,53.2282,53.1959,53.2121,10300.0
2007-03-21 12:20:00,65.91,66.02,65.9,66.01,13200.0,53.204,53.2928,53.1959,53.2847,13200.0
2007-03-21 12:25:00,66.01,66.01,65.98,65.99,4400.0,53.2847,53.2847,53.2605,53.2686,4400.0
2007-03-21 12:30:00,65.98,65.99,65.95,65.99,14300.0,53.2605,53.2686,53.2363,53.2686,14300.0
2007-03-21 12:35:00,65.99,66.0,65.96,65.99,8800.0,53.2686,53.2766,53.2444,53.2686,8800.0
2007-03-21 12:40:00,65.98,65.98,65.92,65.92,4900.0,53.2605,53.2605,53.2121,53.2121,4900.0
2007-03-21 12:45:00,65.91,65.93,65.9,65.92,11000.0,53.204,53.2201,53.1959,53.2121,11000.0
2007-03-21 12:50:00,65.91,65.92,65.85,65.85,7700.0,53.204,53.2121,53.1556,53.1556,7700.0
2007-03-21 12:55:00,65.86,65.86,65.81,65.83,7100.0,53.1636,53.1636,53.1233,53.1394,7100.0
2007-03-21 13:00:00,65.82,65.83,65.81,65.83,4700.0,53.1313,53.1394,53.1233,53.1394,4700.0
2007-03-21 13:05:00,65.84,65.95,65.83,65.94,21800.0,53.1475,53.2363,53.1394,53.2282,21800.0
2007-03-21 13:10:00,65.94,65.98,65.94,65.98,4600.0,53.2282,53.2605,53.2282,53.2605,4600.0
2007-03-21 13:15:00,65.97,66.13,65.97,66.12,11900.0,53.2524,53.3816,53.2524,53.3735,11900.0
2007-03-21 13:20:00,66.11,66.15,66.08,66.15,9200.0,53.3654,53.3977,53.3412,53.3977,9200.0
2007-03-21 13:25:00,66.16,66.24,66.15,66.22,15400.0,53.4058,53.4704,53.3977,53.4542,15400.0
2007-03-21 13:30:00,66.2,66.26,66.19,66.25,6600.0,53.4381,53.4865,53.43,53.4784,6600.0
2007-03-21 13:35:00,66.24,66.26,66.22,66.26,7300.0,53.4704,53.4865,53.4542,53.4865,7300.0
2007-03-21 13:40:00,66.26,66.34,66.25,66.32,9400.0,53.4865,53.5511,53.4784,53.535,9400.0
2007-03-21 13:45:00,66.32,66.33,66.25,66.26,6200.0,53.535,53.543,53.4784,53.4865,6200.0
2007-03-21 13:50:00,66.27,66.27,66.21,66.21,9900.0,53.4946,53.4946,53.4462,53.4462,9900.0
2007-03-21 13:55:00,66.23,66.29,66.23,66.29,7600.0,53.4623,53.5107,53.4623,53.5107,7600.0
2007-03-21 14:00:00,66.29,66.29,66.25,66.28,5100.0,53.5107,53.5107,53.4784,53.5027,5100.0
2007-03-21 14:05:00,66.26,66.32,66.22,66.3,12400.0,53.4865,53.535,53.4542,53.5188,12400.0
2007-03-21 14:10:00,66.28,66.29,66.2,66.23,17400.0,53.5027,53.5107,53.4381,53.4623,17400.0
2007-03-21 14:15:00,66.19,66.51,66.19,66.38,67400.0,53.43,53.6883,53.43,53.5834,67400.0
2007-03-21 14:20:00,66.34,66.68,66.34,66.67,35400.0,53.5511,53.8256,53.5511,53.8175,35400.0
2007-03-21 14:25:00,66.67,66.79,66.67,66.75,30500.0,53.8175,53.9143,53.8175,53.8821,30500.0
2007-03-21 14:30:00,66.74,66.8,66.66,66.8,30900.0,53.874,53.9224,53.8094,53.9224,30900.0
2007-03-21 14:35:00,66.8,66.83,66.7,66.73,13800.0,53.9224,53.9466,53.8417,53.8659,13800.0
2007-03-21 14:40:00,66.74,66.87,66.74,66.86,26400.0,53.874,53.9789,53.874,53.9709,26400.0
2007-03-21 14:45:00,66.89,66.89,66.73,66.74,19400.0,53.9951,53.9951,53.8659,53.874,19400.0
2007-03-21 14:50:00,66.72,66.83,66.72,66.83,21900.0,53.8578,53.9466,53.8578,53.9466,21900.0
2007-03-21 14:55:00,66.81,67.01,66.81,67.0,26000.0,53.9305,54.0919,53.9305,54.0839,26000.0
2007-03-21 15:00:00,66.99,67.14,66.96,67.0,31500.0,54.0758,54.1969,54.0516,54.0839,31500.0
2007-03-21 15:05:00,66.98,67.03,66.89,66.98,20800.0,54.0677,54.1081,53.9951,54.0677,20800.0
2007-03-21 15:10:00,66.95,66.99,66.74,66.78,16200.0,54.0435,54.0758,53.874,53.9063,16200.0
2007-03-21 15:15:00,66.77,66.79,66.7,66.7,12100.0,53.8982,53.9143,53.8417,53.8417,12100.0
2007-03-21 15:20:00,66.68,66.75,66.64,66.64,16600.0,53.8256,53.8821,53.7933,53.7933,16600.0
2007-03-21 15:25:00,66.65,66.72,66.62,66.68,19300.0,53.8013,53.8578,53.7771,53.8256,19300.0
2007-03-21 15:30:00,66.71,66.76,66.63,66.72,24500.0,53.8498,53.8901,53.7852,53.8578,24500.0
2007-03-21 15:35:00,66.69,66.71,66.64,66.66,45700.0,53.8336,53.8498,53.7933,53.8094,45700.0
2007-03-21 15:40:00,66.65,66.67,66.61,66.65,19900.0,53.8013,53.8175,53.769,53.8013,19900.0
2007-03-21 15:45:00,66.64,66.67,66.59,66.6,49400.0,53.7933,53.8175,53.7529,53.761,49400.0
2007-03-21 15:50:00,66.6,66.6,66.42,66.44,55100.0,53.761,53.761,53.6157,53.6318,55100.0
2007-03-21 15:55:00,66.44,66.57,66.42,66.55,91200.0,53.6318,53.7368,53.6157,53.7206,91200.0
2007-03-22 09:30:00,66.75,66.85,66.62,66.77,526200.0,53.8821,53.9628,53.7771,53.8982,526200.0
2007-03-22 09:35:00,66.74,66.81,66.67,66.71,17400.0,53.874,53.9305,53.8175,53.8498,17400.0
2007-03-22 09:40:00,66.75,66.85,66.68,66.68,16900.0,53.8821,53.9628,53.8256,53.8256,16900.0
2007-03-22 09:45:00,66.7,66.72,66.57,66.57,12100.0,53.8417,53.8578,53.7368,53.7368,12100.0
2007-03-22 09:50:00,66.59,66.59,66.37,66.39,29900.0,53.7529,53.7529,53.5753,53.5915,29900.0
2007-03-22 09:55:00,66.4,66.43,66.33,66.4,28100.0,53.5995,53.6237,53.543,53.5995,28100.0
2007-03-22 10:00:00,66.42,66.56,66.39,66.52,30500.0,53.6157,53.7287,53.5915,53.6964,30500.0
2007-03-22 10:05:00,66.52,66.54,66.47,66.52,22200.0,53.6964,53.7125,53.656,53.6964,22200.0
2007-03-22 10:10:00,66.51,66.57,66.5,66.56,22100.0,53.6883,53.7368,53.6803,53.7287,22100.0
2007-03-22 10:15:00,66.54,66.58,66.53,66.53,20000.0,53.7125,53.7448,53.7045,53.7045,20000.0
2007-03-22 10:20:00,66.53,66.55,66.47,66.5,19800.0,53.7045,53.7206,53.656,53.6803,19800.0
2007-03-22 10:25:00,66.47,66.49,66.3,66.3,25300.0,53.656,53.6722,53.5188,53.5188,25300.0
2007-03-22 10:30:00,66.31,66.31,66.2,66.23,23400.0,53.5269,53.5269,53.4381,53.4623,23400.0
2007-03-22 10:35:00,66.23,66.25,66.17,66.2,18000.0,53.4623,53.4784,53.4139,53.4381,18000.0
2007-03-22 10:40:00,66.2,66.28,66.19,66.27,14600.0,53.4381,53.5027,53.43,53.4946,14600.0
2007-03-22 10:45:00,66.25,66.25,66.19,66.2,14500.0,53.4784,53.4784,53.43,53.4381,14500.0
2007-03-22 10:50:00,66.19,66.19,66.13,66.13,12100.0,53.43,53.43,53.3816,53.3816,12100.0
2007-03-22 10:55:00,66.14,66.15,66.06,66.07,22100.0,53.3897,53.3977,53.3251,53.3331,22100.0
2007-03-22 11:00:00,66.07,66.07,65.97,66.0,44500.0,53.3331,53.3331,53.2524,53.2766,44500.0
2007-03-22 11:05:00,65.99,66.03,65.95,65.98,18300.0,53.2686,53.3009,53.2363,53.2605,18300.0
2007-03-22 11:10:00,65.96,66.0,65.92,65.95,18000.0,53.2444,53.2766,53.2121,53.2363,18000.0
2007-03-22 11:15:00,65.97,66.05,65.97,66.05,11400.0,53.2524,53.317,53.2524,53.317,11400.0
2007-03-22 11:20:00,66.06,66.17,66.04,66.14,14600.0,53.3251,53.4139,53.3089,53.3897,14600.0
2007-03-22 11:25:00,66.15,66.17,66.12,66.13,12400.0,53.3977,53.4139,53.3735,53.3816,12400.0
2007-03-22 11:30:00,66.14,66.17,66.13,66.15,41500.0,53.3897,53.4139,53.3816,53.3977,41500.0
2007-03-22 11:35:00,66.14,66.15,66.1,66.1,25100.0,53.3897,53.3977,53.3574,53.3574,25100.0
2007-03-22 11:40:00,66.11,66.12,66.02,66.03,32200.0,53.3654,53.3735,53.2928,53.3009,32200.0
2007-03-22 11:45:00,66.04,66.04,65.97,65.99,34600.0,53.3089,53.3089,53.2524,53.2686,34600.0
2007-03-22 11:50:00,66.0,66.01,65.94,65.99,32500.0,53.2766,53.2847,53.2282,53.2686,32500.0
2007-03-22 11:55:00,65.99,66.0,65.96,66.0,25800.0,53.2686,53.2766,53.2444,53.2766,25800.0
2007-03-22 12:00:00,66.0,66.05,65.99,66.0,60100.0,53.2766,53.317,53.2686,53.2766,60100.0
2007-03-22 12:05:00,65.99,66.02,65.99,66.01,18900.0,53.2686,53.2928,53.2686,53.2847,18900.0
2007-03-22 12:10:00,66.01,66.03,66.0,66.0,57000.0,53.2847,53.3009,53.2766,53.2766,57000.0
2007-03-22 12:15:00,66.01,66.02,65.99,66.01,14000.0,53.2847,53.2928,53.2686,53.2847,14000.0
2007-03-22 12:20:00,66.0,66.01,65.98,66.01,18300.0,53.2766,53.2847,53.2605,53.2847,18300.0
2007-03-22 12:25:00,66.01,66.02,66.0,66.02,31000.0,53.2847,53.2928,53.2766,53.2928,31000.0
2007-03-22 12:30:00,66.02,66.02,66.0,66.01,67100.0,53.2928,53.2928,53.2766,53.2847,67100.0
2007-03-22 12:35:00,66.01,66.04,66.0,66.02,57900.0,53.2847,53.3089,53.2766,53.2928,57900.0
2007-03-22 12:40:00,66.02,66.02,65.99,66.0,19200.0,53.2928,53.2928,53.2686,53.2766,19200.0
2007-03-22 12:45:00,66.0,66.01,65.99,65.99,13400.0,53.2766,53.2847,53.2686,53.2686,13400.0
2007-03-22 12:50:00,66.0,66.0,65.98,65.99,12700.0,53.2766,53.2766,53.2605,53.2686,12700.0
2007-03-22 12:55:00,65.99,66.0,65.97,65.99,9300.0,53.2686,53.2766,53.2524,53.2686,9300.0
2007-03-22 13:00:00,66.0,66.0,65.98,66.0,11300.0,53.2766,53.2766,53.2605,53.2766,11300.0
2007-03-22 13:05:00,65.99,65.99,65.94,65.96,19700.0,53.2686,53.2686,53.2282,53.2444,19700.0
2007-03-22 13:10:00,65.98,66.0,65.97,65.98,5900.0,53.2605,53.2766,53.2524,53.2605,5900.0
2007-03-22 13:15:00,65.99,66.0,65.97,65.98,16300.0,53.2686,53.2766,53.2524,53.2605,16300.0
2007-03-22 13:20:00,65.98,65.99,65.97,65.98,5600.0,53.2605,53.2686,53.2524,53.2605,5600.0
2007-03-22 13:25:00,65.99,65.99,65.9,65.93,17900.0,53.2686,53.2686,53.1959,53.2201,17900.0
2007-03-22 13:30:00,65.93,65.94,65.87,65.92,14500.0,53.2201,53.2282,53.1717,53.2121,14500.0
2007-03-22 13:35:00,65.92,66.04,65.91,66.03,13800.0,53.2121,53.3089,53.204,53.3009,13800.0
2007-03-22 13:40:00,66.03,66.04,65.97,65.99,44400.0,53.3009,53.3089,53.2524,53.2686,44400.0
2007-03-22 13:45:00,65.98,66.01,65.98,65.98,9800.0,53.2605,53.2847,53.2605,53.2605,9800.0
2007-03-22 13:50:00,65.98,66.02,65.98,66.01,8300.0,53.2605,53.2928,53.2605,53.2847,8300.0
2007-03-22 13:55:00,66.01,66.02,65.99,66.02,13100.0,53.2847,53.2928,53.2686,53.2928,13100.0
2007-03-22 14:00:00,66.02,66.02,65.99,66.0,24500.0,53.2928,53.2928,53.2686,53.2766,24500.0
2007-03-22 14:05:00,66.0,66.01,65.99,65.99,48900.0,53.2766,53.2847,53.2686,53.2686,48900.0
2007-03-22 14:10:00,65.99,66.0,65.93,65.93,24900.0,53.2686,53.2766,53.2201,53.2201,24900.0
2007-03-22 14:15:00,65.94,66.01,65.94,65.97,17900.0,53.2282,53.2847,53.2282,53.2524,17900.0
2007-03-22 14:20:00,65.96,66.01,65.95,65.99,14700.0,53.2444,53.2847,53.2363,53.2686,14700.0
2007-03-22 14:25:00,66.0,66.02,65.98,66.0,10400.0,53.2766,53.2928,53.2605,53.2766,10400.0
2007-03-22 14:30:00,66.0,66.03,65.99,66.01,21700.0,53.2766,53.3009,53.2686,53.2847,21700.0
2007-03-22 14:35:00,66.01,66.03,65.99,66.02,25200.0,53.2847,53.3009,53.2686,53.2928,25200.0
2007-03-22 14:40:00,66.03,66.03,65.98,65.99,23000.0,53.3009,53.3009,53.2605,53.2686,23000.0
2007-03-22 14:45:00,66.0,66.01,65.99,66.0,22900.0,53.2766,53.2847,53.2686,53.2766,22900.0
2007-03-22 14:50:00,66.01,66.02,65.99,66.0,44100.0,53.2847,53.2928,53.2686,53.2766,44100.0
2007-03-22 14:55:00,65.99,66.01,65.99,66.0,13400.0,53.2686,53.2847,53.2686,53.2766,13400.0
2007-03-22 15:00:00,66.0,66.01,65.97,65.99,15500.0,53.2766,53.2847,53.2524,53.2686,15500.0
2007-03-22 15:05:00,65.99,66.0,65.94,65.96,17600.0,53.2686,53.2766,53.2282,53.2444,17600.0
2007-03-22 15:10:00,65.95,65.95,65.9,65.91,18100.0,53.2363,53.2363,53.1959,53.204,18100.0
2007-03-22 15:15:00,65.91,65.93,65.87,65.89,23400.0,53.204,53.2201,53.1717,53.1878,23400.0
2007-03-22 15:20:00,65.89,65.91,65.87,65.88,16100.0,53.1878,53.204,53.1717,53.1798,16100.0
2007-03-22 15:25:00,65.88,65.91,65.87,65.89,21700.0,53.1798,53.204,53.1717,53.1878,21700.0
2007-03-22 15:30:00,65.89,65.94,65.89,65.9,27400.0,53.1878,53.2282,53.1878,53.1959,27400.0
2007-03-22 15:35:00,65.89,65.93,65.89,65.91,21100.0,53.1878,53.2201,53.1878,53.204,21100.0
2007-03-22 15:40:00,65.9,65.93,65.9,65.92,31200.0,53.1959,53.2201,53.1959,53.2121,31200.0
2007-03-22 15:45:00,65.91,65.92,65.75,65.84,56100.0,53.204,53.2121,53.0748,53.1475,56100.0
2007-03-22 15:50:00,65.84,65.91,65.81,65.9,77100.0,53.1475,53.204,53.1233,53.1959,77100.0
2007-03-22 15:55:00,65.9,65.95,65.82,65.85,79400.0,53.1959,53.2363,53.1313,53.1556,79400.0
2007-03-23 09:30:00,65.98,65.98,65.81,65.96,25900.0,53.2605,53.2605,53.1233,53.2444,25900.0
2007-03-23 09:35:00,65.97,66.08,65.97,66.07,16200.0,53.2524,53.3412,53.2524,53.3331,16200.0
2007-03-23 09:40:00,66.07,66.07,65.88,65.9,13300.0,53.3331,53.3331,53.1798,53.1959,13300.0
2007-03-23 09:45:00,65.92,65.96,65.73,65.77,29100.0,53.2121,53.2444,53.0587,53.091,29100.0
2007-03-23 09:50:00,65.78,65.78,65.66,65.66,27300.0,53.0991,53.0991,53.0022,53.0022,27300.0
2007-03-23 09:55:00,65.66,65.68,65.62,65.63,18200.0,53.0022,53.0183,52.9699,52.978,18200.0
2007-03-23 10:00:00,65.63,65.7,65.55,65.57,106600.0,52.978,53.0345,52.9134,52.9295,106600.0
2007-03-23 10:05:00,65.58,65.58,65.45,65.53,39600.0,52.9376,52.9376,52.8327,52.8972,39600.0
2007-03-23 10:10:00,65.53,65.58,65.49,65.51,16400.0,52.8972,52.9376,52.865,52.8811,16400.0
2007-03-23 10:15:00,65.49,65.49,65.4,65.43,16100.0,52.865,52.865,52.7923,52.8165,16100.0
2007-03-23 10:20:00,65.43,65.43,65.26,65.31,50200.0,52.8165,52.8165,52.6793,52.7197,50200.0
2007-03-23 10:25:00,65.3,65.33,65.22,65.24,90200.0,52.7116,52.7358,52.647,52.6632,90200.0
2007-03-23 10:30:00,65.24,65.32,65.23,65.27,22600.0,52.6632,52.7277,52.6551,52.6874,22600.0
2007-03-23 10:35:00,65.25,65.32,65.23,65.29,26000.0,52.6712,52.7277,52.6551,52.7035,26000.0
2007-03-23 10:40:00,65.29,65.33,65.24,65.29,43100.0,52.7035,52.7358,52.6632,52.7035,43100.0
2007-03-23 10:45:00,65.3,65.3,65.24,65.25,53800.0,52.7116,52.7116,52.6632,52.6712,53800.0
2007-03-23 10:50:00,65.24,65.3,65.18,65.25,89800.0,52.6632,52.7116,52.6147,52.6712,89800.0
2007-03-23 10:55:00,65.24,65.27,65.23,65.25,48300.0,52.6632,52.6874,52.6551,52.6712,48300.0
2007-03-23 11:00:00,65.25,65.27,65.23,65.26,52700.0,52.6712,52.6874,52.6551,52.6793,52700.0
2007-03-23 11:05:00,65.26,65.27,65.25,65.26,68100.0,52.6793,52.6874,52.6712,52.6793,68100.0
2007-03-23 11:10:00,65.26,65.26,65.21,65.25,20500.0,52.6793,52.6793,52.6389,52.6712,20500.0
2007-03-23 11:15:00,65.25,65.31,65.25,65.27,69000.0,52.6712,52.7197,52.6712,52.6874,69000.0
2007-03-23 11:20:00,65.27,65.28,65.25,65.26,46100.0,52.6874,52.6954,52.6712,52.6793,46100.0
2007-03-23 11:25:00,65.26,65.27,65.25,65.26,15500.0,52.6793,52.6874,52.6712,52.6793,15500.0
2007-03-23 11:30:00,65.26,65.29,65.25,65.26,54400.0,52.6793,52.7035,52.6712,52.6793,54400.0
2007-03-23 11:35:00,65.26,65.28,65.25,65.27,19600.0,52.6793,52.6954,52.6712,52.6874,19600.0
2007-03-23 11:40:00,65.27,65.27,65.23,65.24,33000.0,52.6874,52.6874,52.6551,52.6632,33000.0
2007-03-23 11:45:00,65.25,65.31,65.23,65.28,52500.0,52.6712,52.7197,52.6551,52.6954,52500.0
2007-03-23 11:50:00,65.28,65.28,65.24,65.26,18700.0,52.6954,52.6954,52.6632,52.6793,18700.0
2007-03-23 11:55:00,65.26,65.26,65.23,65.24,8600.0,52.6793,52.6793,52.6551,52.6632,8600.0
2007-03-23 12:00:00,65.25,65.28,65.24,65.27,44900.0,52.6712,52.6954,52.6632,52.6874,44900.0
2007-03-23 12:05:00,65.27,65.27,65.25,65.26,49900.0,52.6874,52.6874,52.6712,52.6793,49900.0
2007-03-23 12:10:00,65.26,65.28,65.26,65.26,12000.0,52.6793,52.6954,52.6793,52.6793,12000.0
2007-03-23 12:15:00,65.26,65.27,65.24,65.25,13600.0,52.6793,52.6874,52.6632,52.6712,13600.0
2007-03-23 12:20:00,65.24,65.26,65.24,65.26,14900.0,52.6632,52.6793,52.6632,52.6793,14900.0
2007-03-23 12:25:00,65.25,65.27,65.25,65.27,35900.0,52.6712,52.6874,52.6712,52.6874,35900.0
2007-03-23 12:30:00,65.26,65.27,65.25,65.27,9600.0,52.6793,52.6874,52.6712,52.6874,9600.0
2007-03-23 12:35:00,65.27,65.27,65.25,65.26,13900.0,52.6874,52.6874,52.6712,52.6793,13900.0
2007-03-23 12:40:00,65.26,65.28,65.25,65.27,43300.0,52.6793,52.6954,52.6712,52.6874,43300.0
2007-03-23 12:45:00,65.27,65.27,65.25,65.26,22600.0,52.6874,52.6874,52.6712,52.6793,22600.0
2007-03-23 12:50:00,65.26,65.27,65.24,65.26,20500.0,52.6793,52.6874,52.6632,52.6793,20500.0
2007-03-23 12:55:00,65.26,65.4,65.25,65.38,63200.0,52.6793,52.7923,52.6712,52.7762,63200.0
2007-03-23 13:00:00,65.39,65.55,65.38,65.51,48300.0,52.7842,52.9134,52.7762,52.8811,48300.0
2007-03-23 13:05:00,65.5,65.54,65.49,65.54,51900.0,52.873,52.9053,52.865,52.9053,51900.0
2007-03-23 13:10:00,65.53,65.53,65.43,65.43,24600.0,52.8972,52.8972,52.8165,52.8165,24600.0
2007-03-23 13:15:00,65.44,65.47,65.43,65.45,21100.0,52.8246,52.8488,52.8165,52.8327,21100.0
2007-03-23 13:20:00,65.44,65.45,65.43,65.44,19500.0,52.8246,52.8327,52.8165,52.8246,19500.0
2007-03-23 13:25:00,65.43,65.44,65.41,65.41,33300.0,52.8165,52.8246,52.8004,52.8004,33300.0
2007-03-23 13:30:00,65.41,65.42,65.39,65.4,42000.0,52.8004,52.8085,52.7842,52.7923,42000.0
2007-03-23 13:35:00,65.41,65.41,65.37,65.38,22600.0,52.8004,52.8004,52.7681,52.7762,22600.0
2007-03-23 13:40:00,65.38,65.38,65.34,65.35,19900.0,52.7762,52.7762,52.7439,52.7519,19900.0
2007-03-23 13:45:00,65.35,65.38,65.34,65.38,43900.0,52.7519,52.7762,52.7439,52.7762,43900.0
2007-03-23 13:50:00,65.38,65.38,65.36,65.37,49500.0,52.7762,52.7762,52.76,52.7681,49500.0
2007-03-23 13:55:00,65.36,65.38,65.36,65.37,9400.0,52.76,52.7762,52.76,52.7681,9400.0
2007-03-23 14:00:00,65.37,65.4,65.37,65.39,16500.0,52.7681,52.7923,52.7681,52.7842,16500.0
2007-03-23 14:05:00,65.4,65.43,65.38,65.43,12900.0,52.7923,52.8165,52.7762,52.8165,12900.0
2007-03-23 14:10:00,65.42,65.44,65.39,65.4,26300.0,52.8085,52.8246,52.7842,52.7923,26300.0
2007-03-23 14:15:00,65.4,65.42,65.38,65.41,12400.0,52.7923,52.8085,52.7762,52.8004,12400.0
2007-03-23 14:20:00,65.4,65.44,65.39,65.42,16900.0,52.7923,52.8246,52.7842,52.8085,16900.0
2007-03-23 14:25:00,65.41,65.45,65.4,65.43,14400.0,52.8004,52.8327,52.7923,52.8165,14400.0
2007-03-23 14:30:00,65.45,65.47,65.43,65.46,15000.0,52.8327,52.8488,52.8165,52.8407,15000.0
2007-03-23 14:35:00,65.46,65.51,65.46,65.5,27200.0,52.8407,52.8811,52.8407,52.873,27200.0
2007-03-23 14:40:00,65.51,65.51,65.41,65.42,37900.0,52.8811,52.8811,52.8004,52.8085,37900.0
2007-03-23 14:45:00,65.42,65.44,65.38,65.43,21600.0,52.8085,52.8246,52.7762,52.8165,21600.0
2007-03-23 14:50:00,65.43,65.47,65.39,65.47,26500.0,52.8165,52.8488,52.7842,52.8488,26500.0
2007-03-23 14:55:00,65.45,65.49,65.42,65.45,19200.0,52.8327,52.865,52.8085,52.8327,19200.0
2007-03-23 15:00:00,65.45,65.47,65.38,65.39,26800.0,52.8327,52.8488,52.7762,52.7842,26800.0
2007-03-23 15:05:00,65.39,65.4,65.37,65.37,23500.0,52.7842,52.7923,52.7681,52.7681,23500.0
2007-03-23 15:10:00,65.37,65.38,65.3,65.32,34300.0,52.7681,52.7762,52.7116,52.7277,34300.0
2007-03-23 15:15:00,65.32,65.35,65.27,65.28,44000.0,52.7277,52.7519,52.6874,52.6954,44000.0
2007-03-23 15:20:00,65.28,65.29,65.23,65.24,47200.0,52.6954,52.7035,52.6551,52.6632,47200.0
2007-03-23 15:25:00,65.24,65.29,65.23,65.29,25900.0,52.6632,52.7035,52.6551,52.7035,25900.0
2007-03-23 15:30:00,65.28,65.29,65.23,65.25,37400.0,52.6954,52.7035,52.6551,52.6712,37400.0
2007-03-23 15:35:00,65.24,65.26,65.21,65.24,44000.0,52.6632,52.6793,52.6389,52.6632,44000.0
2007-03-23 15:40:00,65.23,65.24,65.19,65.2,31200.0,52.6551,52.6632,52.6228,52.6309,31200.0
2007-03-23 15:45:00,65.2,65.22,65.14,65.15,41500.0,52.6309,52.647,52.5824,52.5905,41500.0
2007-03-23 15:50:00,65.15,65.27,65.14,65.26,71600.0,52.5905,52.6874,52.5824,52.6793,71600.0
2007-03-23 15:55:00,65.26,65.31,65.18,65.24,74200.0,52.6793,52.7197,52.6147,52.6632,74200.0
2007-03-26 09:30:00,65.42,65.42,64.96,65.03,46000.0,52.8085,52.8085,52.4371,52.4936,46000.0
2007-03-26 09:35:00,65.03,65.05,64.98,65.0,16400.0,52.4936,52.5098,52.4533,52.4694,16400.0
2007-03-26 09:40:00,65.0,65.02,64.98,64.99,21500.0,52.4694,52.4856,52.4533,52.4613,21500.0
2007-03-26 09:45:00,64.98,65.15,64.98,65.14,17800.0,52.4533,52.5905,52.4533,52.5824,17800.0
2007-03-26 09:50:00,65.13,65.15,65.01,65.12,17900.0,52.5744,52.5905,52.4775,52.5663,17900.0
2007-03-26 09:55:00,65.12,65.14,65.02,65.06,11700.0,52.5663,52.5824,52.4856,52.5179,11700.0
2007-03-26 10:00:00,65.05,65.05,64.66,64.81,90400.0,52.5098,52.5098,52.195,52.316,90400.0
2007-03-26 10:05:00,64.8,64.8,64.57,64.64,46500.0,52.308,52.308,52.1223,52.1788,46500.0
2007-03-26 10:10:00,64.64,64.69,64.58,64.68,28100.0,52.1788,52.2192,52.1304,52.2111,28100.0
2007-03-26 10:15:00,64.68,64.73,64.6,64.71,24900.0,52.2111,52.2515,52.1465,52.2353,24900.0
2007-03-26 10:20:00,64.7,64.79,64.67,64.74,22400.0,52.2273,52.2999,52.203,52.2595,22400.0
2007-03-26 10:25:00,64.72,64.82,64.7,64.75,24400.0,52.2434,52.3241,52.2273,52.2676,24400.0
2007-03-26 10:30:00,64.75,64.8,64.74,64.8,20400.0,52.2676,52.308,52.2595,52.308,20400.0
2007-03-26 10:35:00,64.8,64.8,64.76,64.78,18900.0,52.308,52.308,52.2757,52.2918,18900.0
2007-03-26 10:40:00,64.8,64.82,64.76,64.79,51700.0,52.308,52.3241,52.2757,52.2999,51700.0
2007-03-26 10:45:00,64.79,64.8,64.74,64.77,17400.0,52.2999,52.308,52.2595,52.2838,17400.0
2007-03-26 10:50:00,64.77,64.77,64.7,64.73,8500.0,52.2838,52.2838,52.2273,52.2515,8500.0
2007-03-26 10:55:00,64.71,64.73,64.69,64.7,9000.0,52.2353,52.2515,52.2192,52.2273,9000.0
2007-03-26 11:00:00,64.69,64.7,64.65,64.68,25700.0,52.2192,52.2273,52.1869,52.2111,25700.0
2007-03-26 11:05:00,64.68,64.71,64.67,64.7,10300.0,52.2111,52.2353,52.203,52.2273,10300.0
2007-03-26 11:10:00,64.68,64.7,64.63,64.65,20000.0,52.2111,52.2273,52.1707,52.1869,20000.0
2007-03-26 11:15:00,64.67,64.7,64.62,64.7,28600.0,52.203,52.2273,52.1627,52.2273,28600.0
2007-03-26 11:20:00,64.7,64.83,64.69,64.82,28000.0,52.2273,52.3322,52.2192,52.3241,28000.0
2007-03-26 11:25:00,64.82,64.89,64.82,64.87,14600.0,52.3241,52.3806,52.3241,52.3645,14600.0
2007-03-26 11:30:00,64.88,64.92,64.88,64.91,17500.0,52.3726,52.4048,52.3726,52.3968,17500.0
2007-03-26 11:35:00,64.91,64.95,64.89,64.95,10500.0,52.3968,52.4291,52.3806,52.4291,10500.0
2007-03-26 11:40:00,64.97,65.06,64.97,65.04,7800.0,52.4452,52.5179,52.4452,52.5017,7800.0
2007-03-26 11:45:00,65.04,65.13,65.04,65.1,30400.0,52.5017,52.5744,52.5017,52.5501,30400.0
2007-03-26 11:50:00,65.11,65.15,65.09,65.13,17600.0,52.5582,52.5905,52.5421,52.5744,17600.0
2007-03-26 11:55:00,65.13,65.15,65.1,65.13,18900.0,52.5744,52.5905,52.5501,52.5744,18900.0
2007-03-26 12:00:00,65.12,65.12,65.1,65.1,19400.0,52.5663,52.5663,52.5501,52.5501,19400.0
2007-03-26 12:05:00,65.11,65.15,65.1,65.12,19700.0,52.5582,52.5905,52.5501,52.5663,19700.0
2007-03-26 12:10:00,65.12,65.14,65.1,65.14,10100.0,52.5663,52.5824,52.5501,52.5824,10100.0
2007-03-26 12:15:00,65.13,65.18,65.12,65.18,18900.0,52.5744,52.6147,52.5663,52.6147,18900.0
2007-03-26 12:20:00,65.18,65.2,65.17,65.2,13900.0,52.6147,52.6309,52.6066,52.6309,13900.0
2007-03-26 12:25:00,65.22,65.28,65.22,65.26,11500.0,52.647,52.6954,52.647,52.6793,11500.0
2007-03-26 12:30:00,65.27,65.33,65.27,65.3,15300.0,52.6874,52.7358,52.6874,52.7116,15300.0
2007-03-26 12:35:00,65.3,65.33,65.3,65.31,7500.0,52.7116,52.7358,52.7116,52.7197,7500.0
2007-03-26 12:40:00,65.31,65.31,65.23,65.25,21300.0,52.7197,52.7197,52.6551,52.6712,21300.0
2007-03-26 12:45:00,65.26,65.35,65.26,65.33,15400.0,52.6793,52.7519,52.6793,52.7358,15400.0
2007-03-26 12:50:00,65.33,65.34,65.32,65.33,6900.0,52.7358,52.7439,52.7277,52.7358,6900.0
2007-03-26 12:55:00,65.34,65.36,65.28,65.29,13500.0,52.7439,52.76,52.6954,52.7035,13500.0
2007-03-26 13:00:00,65.28,65.33,65.28,65.33,8000.0,52.6954,52.7358,52.6954,52.7358,8000.0
2007-03-26 13:05:00,65.32,65.33,65.25,65.3,8900.0,52.7277,52.7358,52.6712,52.7116,8900.0
2007-03-26 13:10:00,65.3,65.32,65.29,65.29,3600.0,52.7116,52.7277,52.7035,52.7035,3600.0
2007-03-26 13:15:00,65.28,65.32,65.26,65.31,6400.0,52.6954,52.7277,52.6793,52.7197,6400.0
2007-03-26 13:20:00,65.29,65.35,65.29,65.33,5700.0,52.7035,52.7519,52.7035,52.7358,5700.0
2007-03-26 13:25:00,65.34,65.34,65.29,65.3,3400.0,52.7439,52.7439,52.7035,52.7116,3400.0
2007-03-26 13:30:00,65.29,65.37,65.27,65.35,7600.0,52.7035,52.7681,52.6874,52.7519,7600.0
2007-03-26 13:35:00,65.36,65.4,65.36,65.37,7500.0,52.76,52.7923,52.76,52.7681,7500.0
2007-03-26 13:40:00,65.38,65.4,65.36,65.38,9800.0,52.7762,52.7923,52.76,52.7762,9800.0
2007-03-26 13:45:00,65.38,65.41,65.35,65.35,14600.0,52.7762,52.8004,52.7519,52.7519,14600.0
2007-03-26 13:50:00,65.35,65.35,65.28,65.28,8200.0,52.7519,52.7519,52.6954,52.6954,8200.0
2007-03-26 13:55:00,65.28,65.3,65.22,65.24,12200.0,52.6954,52.7116,52.647,52.6632,12200.0
2007-03-26 14:00:00,65.24,65.25,65.22,65.23,32200.0,52.6632,52.6712,52.647,52.6551,32200.0
2007-03-26 14:05:00,65.25,65.31,65.24,65.3,10000.0,52.6712,52.7197,52.6632,52.7116,10000.0
2007-03-26 14:10:00,65.29,65.32,65.28,65.29,5300.0,52.7035,52.7277,52.6954,52.7035,5300.0
2007-03-26 14:15:00,65.29,65.31,65.28,65.31,10100.0,52.7035,52.7197,52.6954,52.7197,10100.0
2007-03-26 14:20:00,65.29,65.31,65.29,65.3,8500.0,52.7035,52.7197,52.7035,52.7116,8500.0
2007-03-26 14:25:00,65.3,65.31,65.28,65.28,8800.0,52.7116,52.7197,52.6954,52.6954,8800.0
2007-03-26 14:30:00,65.29,65.29,65.21,65.21,18000.0,52.7035,52.7035,52.6389,52.6389,18000.0
2007-03-26 14:35:00,65.21,65.22,65.18,65.2,18200.0,52.6389,52.647,52.6147,52.6309,18200.0
2007-03-26 14:40:00,65.2,65.24,65.19,65.21,14800.0,52.6309,52.6632,52.6228,52.6389,14800.0
2007-03-26 14:45:00,65.21,65.25,65.21,65.22,8000.0,52.6389,52.6712,52.6389,52.647,8000.0
2007-03-26 14:50:00,65.22,65.29,65.22,65.28,12300.0,52.647,52.7035,52.647,52.6954,12300.0
2007-03-26 14:55:00,65.29,65.32,65.27,65.32,17800.0,52.7035,52.7277,52.6874,52.7277,17800.0
2007-03-26 15:00:00,65.32,65.4,65.3,65.4,9100.0,52.7277,52.7923,52.7116,52.7923,9100.0
2007-03-26 15:05:00,65.4,65.41,65.36,65.36,20900.0,52.7923,52.8004,52.76,52.76,20900.0
2007-03-26 15:10:00,65.36,65.39,65.35,65.37,13600.0,52.76,52.7842,52.7519,52.7681,13600.0
2007-03-26 15:15:00,65.37,65.4,65.34,65.35,10900.0,52.7681,52.7923,52.7439,52.7519,10900.0
2007-03-26 15:20:00,65.36,65.4,65.32,65.38,13800.0,52.76,52.7923,52.7277,52.7762,13800.0
2007-03-26 15:25:00,65.37,65.57,65.35,65.52,39100.0,52.7681,52.9295,52.7519,52.8892,39100.0
2007-03-26 15:30:00,65.52,65.59,65.5,65.58,9700.0,52.8892,52.9457,52.873,52.9376,9700.0
2007-03-26 15:35:00,65.58,65.59,65.5,65.56,15700.0,52.9376,52.9457,52.873,52.9215,15700.0
2007-03-26 15:40:00,65.56,65.66,65.55,65.62,25400.0,52.9215,53.0022,52.9134,52.9699,25400.0
2007-03-26 15:45:00,65.62,65.62,65.54,65.55,24400.0,52.9699,52.9699,52.9053,52.9134,24400.0
2007-03-26 15:50:00,65.54,65.62,65.5,65.62,20400.0,52.9053,52.9699,52.873,52.9699,20400.0
2007-03-26 15:55:00,65.63,65.63,65.5,65.56,42600.0,52.978,52.978,52.873,52.9215,42600.0
2007-03-27 09:30:00,65.21,65.49,65.19,65.49,20200.0,52.6389,52.865,52.6228,52.865,20200.0
2007-03-27 09:35:00,65.45,65.48,65.24,65.25,6500.0,52.8327,52.8569,52.6632,52.6712,6500.0
2007-03-27 09:40:00,65.21,65.22,65.14,65.19,8400.0,52.6389,52.647,52.5824,52.6228,8400.0
2007-03-27 09:45:00,65.19,65.19,65.11,65.15,5000.0,52.6228,52.6228,52.5582,52.5905,5000.0
2007-03-27 09:50:00,65.15,65.17,65.05,65.06,8200.0,52.5905,52.6066,52.5098,52.5179,8200.0
2007-03-27 09:55:00,65.06,65.08,65.0,65.0,6100.0,52.5179,52.534,52.4694,52.4694,6100.0
2007-03-27 10:00:00,65.01,65.19,65.0,65.17,14700.0,52.4775,52.6228,52.4694,52.6066,14700.0
2007-03-27 10:05:00,65.19,65.24,65.13,65.13,19000.0,52.6228,52.6632,52.5744,52.5744,19000.0
2007-03-27 10:10:00,65.13,65.13,65.02,65.02,9300.0,52.5744,52.5744,52.4856,52.4856,9300.0
2007-03-27 10:15:00,65.05,65.1,65.01,65.01,4500.0,52.5098,52.5501,52.4775,52.4775,4500.0
2007-03-27 10:20:00,65.03,65.07,65.01,65.06,3500.0,52.4936,52.5259,52.4775,52.5179,3500.0
2007-03-27 10:25:00,65.08,65.24,65.08,65.22,19800.0,52.534,52.6632,52.534,52.647,19800.0
2007-03-27 10:30:00,65.2,65.28,65.17,65.18,19800.0,52.6309,52.6954,52.6066,52.6147,19800.0
2007-03-27 10:35:00,65.19,65.19,65.11,65.15,6800.0,52.6228,52.6228,52.5582,52.5905,6800.0
2007-03-27 10:40:00,65.14,65.2,65.12,65.18,3800.0,52.5824,52.6309,52.5663,52.6147,3800.0
2007-03-27 10:45:00,65.17,65.19,65.14,65.18,5000.0,52.6066,52.6228,52.5824,52.6147,5000.0
2007-03-27 10:50:00,65.18,65.28,65.17,65.27,5300.0,52.6147,52.6954,52.6066,52.6874,5300.0
2007-03-27 10:55:00,65.26,65.28,65.23,65.27,3300.0,52.6793,52.6954,52.6551,52.6874,3300.0
2007-03-27 11:00:00,65.27,65.28,65.18,65.21,7700.0,52.6874,52.6954,52.6147,52.6389,7700.0
2007-03-27 11:05:00,65.24,65.25,65.18,65.18,5600.0,52.6632,52.6712,52.6147,52.6147,5600.0
2007-03-27 11:10:00,65.18,65.19,65.16,65.19,4000.0,52.6147,52.6228,52.5986,52.6228,4000.0
2007-03-27 11:15:00,65.18,65.19,65.16,65.18,3200.0,52.6147,52.6228,52.5986,52.6147,3200.0
2007-03-27 11:20:00,65.16,65.18,65.04,65.04,10100.0,52.5986,52.6147,52.5017,52.5017,10100.0
2007-03-27 11:25:00,65.05,65.1,65.01,65.04,6500.0,52.5098,52.5501,52.4775,52.5017,6500.0
2007-03-27 11:30:00,65.04,65.07,65.0,65.07,5700.0,52.5017,52.5259,52.4694,52.5259,5700.0
2007-03-27 11:35:00,65.08,65.08,65.03,65.05,3400.0,52.534,52.534,52.4936,52.5098,3400.0
2007-03-27 11:40:00,65.08,65.08,65.05,65.08,6000.0,52.534,52.534,52.5098,52.534,6000.0
2007-03-27 11:45:00,65.07,65.08,65.06,65.08,4000.0,52.5259,52.534,52.5179,52.534,4000.0
2007-03-27 11:50:00,65.08,65.08,65.05,65.05,3800.0,52.534,52.534,52.5098,52.5098,3800.0
2007-03-27 11:55:00,65.07,65.08,65.03,65.03,5800.0,52.5259,52.534,52.4936,52.4936,5800.0
2007-03-27 12:00:00,65.03,65.08,65.02,65.04,16100.0,52.4936,52.534,52.4856,52.5017,16100.0
2007-03-27 12:05:00,65.03,65.22,65.03,65.22,23500.0,52.4936,52.647,52.4936,52.647,23500.0
2007-03-27 12:10:00,65.22,65.27,65.21,65.23,3800.0,52.647,52.6874,52.6389,52.6551,3800.0
2007-03-27 12:15:00,65.24,65.28,65.23,65.23,5500.0,52.6632,52.6954,52.6551,52.6551,5500.0
2007-03-27 12:20:00,65.23,65.25,65.2,65.23,3200.0,52.6551,52.6712,52.6309,52.6551,3200.0
2007-03-27 12:25:00,65.25,65.33,65.24,65.32,9500.0,52.6712,52.7358,52.6632,52.7277,9500.0
2007-03-27 12:30:00,65.32,65.34,65.3,65.31,23700.0,52.7277,52.7439,52.7116,52.7197,23700.0
2007-03-27 12:35:00,65.29,65.32,65.26,65.32,7600.0,52.7035,52.7277,52.6793,52.7277,7600.0
2007-03-27 12:40:00,65.32,65.34,65.31,65.31,4200.0,52.7277,52.7439,52.7197,52.7197,4200.0
2007-03-27 12:45:00,65.31,65.35,65.29,65.34,8800.0,52.7197,52.7519,52.7035,52.7439,8800.0
2007-03-27 12:50:00,65.35,65.35,65.3,65.32,3900.0,52.7519,52.7519,52.7116,52.7277,3900.0
2007-03-27 12:55:00,65.3,65.33,65.29,65.31,1800.0,52.7116,52.7358,52.7035,52.7197,1800.0
2007-03-27 13:00:00,65.32,65.33,65.28,65.33,5900.0,52.7277,52.7358,52.6954,52.7358,5900.0
2007-03-27 13:05:00,65.36,65.43,65.35,65.42,5900.0,52.76,52.8165,52.7519,52.8085,5900.0
2007-03-27 13:10:00,65.42,65.46,65.4,65.46,5200.0,52.8085,52.8407,52.7923,52.8407,5200.0
2007-03-27 13:15:00,65.46,65.47,65.43,65.43,5000.0,52.8407,52.8488,52.8165,52.8165,5000.0
2007-03-27 13:20:00,65.43,65.49,65.43,65.49,5100.0,52.8165,52.865,52.8165,52.865,5100.0
2007-03-27 13:25:00,65.5,65.5,65.47,65.47,5000.0,52.873,52.873,52.8488,52.8488,5000.0
2007-03-27 13:30:00,65.46,65.46,65.42,65.45,4000.0,52.8407,52.8407,52.8085,52.8327,4000.0
2007-03-27 13:35:00,65.44,65.48,65.43,65.48,3200.0,52.8246,52.8569,52.8165,52.8569,3200.0
2007-03-27 13:40:00,65.44,65.56,65.44,65.56,13400.0,52.8246,52.9215,52.8246,52.9215,13400.0
2007-03-27 13:45:00,65.57,65.57,65.54,65.54,8700.0,52.9295,52.9295,52.9053,52.9053,8700.0
2007-03-27 13:50:00,65.55,65.57,65.55,65.57,4100.0,52.9134,52.9295,52.9134,52.9295,4100.0
2007-03-27 13:55:00,65.55,65.57,65.53,65.56,31100.0,52.9134,52.9295,52.8972,52.9215,31100.0
2007-03-27 14:00:00,65.55,65.57,65.49,65.49,7400.0,52.9134,52.9295,52.865,52.865,7400.0
2007-03-27 14:05:00,65.5,65.53,65.46,65.48,7200.0,52.873,52.8972,52.8407,52.8569,7200.0
2007-03-27 14:10:00,65.47,65.5,65.46,65.49,9500.0,52.8488,52.873,52.8407,52.865,9500.0
2007-03-27 14:15:00,65.5,65.5,65.47,65.48,4600.0,52.873,52.873,52.8488,52.8569,4600.0
2007-03-27 14:20:00,65.49,65.49,65.45,65.46,5400.0,52.865,52.865,52.8327,52.8407,5400.0
2007-03-27 14:25:00,65.46,65.48,65.44,65.45,6400.0,52.8407,52.8569,52.8246,52.8327,6400.0
2007-03-27 14:30:00,65.45,65.47,65.43,65.46,5700.0,52.8327,52.8488,52.8165,52.8407,5700.0
2007-03-27 14:35:00,65.46,65.46,65.44,65.44,2300.0,52.8407,52.8407,52.8246,52.8246,2300.0
2007-03-27 14:40:00,65.44,65.48,65.44,65.48,6600.0,52.8246,52.8569,52.8246,52.8569,6600.0
2007-03-27 14:45:00,65.48,65.48,65.42,65.42,8300.0,52.8569,52.8569,52.8085,52.8085,8300.0
2007-03-27 14:50:00,65.43,65.54,65.43,65.54,11300.0,52.8165,52.9053,52.8165,52.9053,11300.0
2007-03-27 14:55:00,65.53,65.6,65.52,65.6,7400.0,52.8972,52.9538,52.8892,52.9538,7400.0
2007-03-27 15:00:00,65.6,65.62,65.58,65.61,10200.0,52.9538,52.9699,52.9376,52.9618,10200.0
2007-03-27 15:05:00,65.61,65.68,65.59,65.67,20200.0,52.9618,53.0183,52.9457,53.0103,20200.0
2007-03-27 15:10:00,65.67,65.69,65.65,65.67,13300.0,53.0103,53.0264,52.9941,53.0103,13300.0
2007-03-27 15:15:00,65.66,65.7,65.65,65.66,9400.0,53.0022,53.0345,52.9941,53.0022,9400.0
2007-03-27 15:20:00,65.66,65.71,65.66,65.68,51000.0,53.0022,53.0425,53.0022,53.0183,51000.0
2007-03-27 15:25:00,65.68,65.74,65.68,65.74,17100.0,53.0183,53.0668,53.0183,53.0668,17100.0
2007-03-27 15:30:00,65.73,65.79,65.71,65.76,12200.0,53.0587,53.1071,53.0425,53.0829,12200.0
2007-03-27 15:35:00,65.76,65.78,65.67,65.67,14000.0,53.0829,53.0991,53.0103,53.0103,14000.0
2007-03-27 15:40:00,65.67,65.69,65.64,65.69,10400.0,53.0103,53.0264,52.986,53.0264,10400.0
2007-03-27 15:45:00,65.69,65.71,65.63,65.64,30200.0,53.0264,53.0425,52.978,52.986,30200.0
2007-03-27 15:50:00,65.63,65.68,65.47,65.48,68200.0,52.978,53.0183,52.8488,52.8569,68200.0
2007-03-27 15:55:00,65.48,65.56,65.47,65.56,25300.0,52.8569,52.9215,52.8488,52.9215,25300.0
2007-03-28 09:30:00,65.25,65.48,65.02,65.3,34200.0,52.6712,52.8569,52.4856,52.7116,34200.0
2007-03-28 09:35:00,65.23,65.46,65.21,65.46,8600.0,52.6551,52.8407,52.6389,52.8407,8600.0
2007-03-28 09:40:00,65.47,65.55,65.46,65.51,6000.0,52.8488,52.9134,52.8407,52.8811,6000.0
2007-03-28 09:45:00,65.5,65.5,65.46,65.5,5800.0,52.873,52.873,52.8407,52.873,5800.0
2007-03-28 09:50:00,65.48,65.53,65.48,65.52,3300.0,52.8569,52.8972,52.8569,52.8892,3300.0
2007-03-28 09:55:00,65.5,65.57,65.5,65.5,2400.0,52.873,52.9295,52.873,52.873,2400.0
2007-03-28 10:00:00,65.49,65.55,65.46,65.48,4600.0,52.865,52.9134,52.8407,52.8569,4600.0
2007-03-28 10:05:00,65.49,65.5,65.46,65.5,4700.0,52.865,52.873,52.8407,52.873,4700.0
2007-03-28 10:10:00,65.49,65.49,65.45,65.45,5100.0,52.865,52.865,52.8327,52.8327,5100.0
2007-03-28 10:15:00,65.45,65.55,65.45,65.53,7400.0,52.8327,52.9134,52.8327,52.8972,7400.0
2007-03-28 10:20:00,65.51,65.56,65.51,65.54,5000.0,52.8811,52.9215,52.8811,52.9053,5000.0
2007-03-28 10:25:00,65.55,65.62,65.55,65.6,18700.0,52.9134,52.9699,52.9134,52.9538,18700.0
2007-03-28 10:30:00,65.6,65.6,65.43,65.44,45500.0,52.9538,52.9538,52.8165,52.8246,45500.0
2007-03-28 10:35:00,65.41,65.46,65.35,65.37,14700.0,52.8004,52.8407,52.7519,52.7681,14700.0
2007-03-28 10:40:00,65.36,65.37,65.29,65.33,12300.0,52.76,52.7681,52.7035,52.7358,12300.0
2007-03-28 10:45:00,65.29,65.31,65.23,65.28,9700.0,52.7035,52.7197,52.6551,52.6954,9700.0
2007-03-28 10:50:00,65.28,65.34,65.28,65.31,7300.0,52.6954,52.7439,52.6954,52.7197,7300.0
2007-03-28 10:55:00,65.32,65.48,65.31,65.48,7500.0,52.7277,52.8569,52.7197,52.8569,7500.0
2007-03-28 11:00:00,65.47,65.47,65.42,65.43,5500.0,52.8488,52.8488,52.8085,52.8165,5500.0
2007-03-28 11:05:00,65.42,65.61,65.42,65.59,9100.0,52.8085,52.9618,52.8085,52.9457,9100.0
2007-03-28 11:10:00,65.6,65.68,65.6,65.64,13300.0,52.9538,53.0183,52.9538,52.986,13300.0
2007-03-28 11:15:00,65.64,65.64,65.59,65.62,5800.0,52.986,52.986,52.9457,52.9699,5800.0
2007-03-28 11:20:00,65.6,65.6,65.45,65.45,8300.0,52.9538,52.9538,52.8327,52.8327,8300.0
2007-03-28 11:25:00,65.45,65.46,65.36,65.36,8600.0,52.8327,52.8407,52.76,52.76,8600.0
2007-03-28 11:30:00,65.37,65.39,65.33,65.37,8200.0,52.7681,52.7842,52.7358,52.7681,8200.0
2007-03-28 11:35:00,65.37,65.41,65.36,65.41,3500.0,52.7681,52.8004,52.76,52.8004,3500.0
2007-03-28 11:40:00,65.42,65.48,65.42,65.44,10900.0,52.8085,52.8569,52.8085,52.8246,10900.0
2007-03-28 11:45:00,65.44,65.44,65.37,65.38,6500.0,52.8246,52.8246,52.7681,52.7762,6500.0
2007-03-28 11:50:00,65.37,65.39,65.34,65.35,4900.0,52.7681,52.7842,52.7439,52.7519,4900.0
2007-03-28 11:55:00,65.35,65.49,65.35,65.47,3800.0,52.7519,52.865,52.7519,52.8488,3800.0
2007-03-28 12:00:00,65.49,65.55,65.48,65.55,8200.0,52.865,52.9134,52.8569,52.9134,8200.0
2007-03-28 12:05:00,65.55,65.67,65.55,65.62,10500.0,52.9134,53.0103,52.9134,52.9699,10500.0
2007-03-28 12:10:00,65.62,65.67,65.6,65.64,8800.0,52.9699,53.0103,52.9538,52.986,8800.0
2007-03-28 12:15:00,65.65,65.93,65.65,65.93,16000.0,52.9941,53.2201,52.9941,53.2201,16000.0
2007-03-28 12:20:00,65.93,65.99,65.82,65.84,19500.0,53.2201,53.2686,53.1313,53.1475,19500.0
2007-03-28 12:25:00,65.83,65.94,65.83,65.84,9000.0,53.1394,53.2282,53.1394,53.1475,9000.0
2007-03-28 12:30:00,65.85,65.89,65.84,65.84,8200.0,53.1556,53.1878,53.1475,53.1475,8200.0
2007-03-28 12:35:00,65.84,65.84,65.78,65.8,5700.0,53.1475,53.1475,53.0991,53.1152,5700.0
2007-03-28 12:40:00,65.81,65.81,65.76,65.76,5700.0,53.1233,53.1233,53.0829,53.0829,5700.0
2007-03-28 12:45:00,65.76,65.77,65.71,65.72,6600.0,53.0829,53.091,53.0425,53.0506,6600.0
2007-03-28 12:50:00,65.71,65.73,65.65,65.68,6600.0,53.0425,53.0587,52.9941,53.0183,6600.0
2007-03-28 12:55:00,65.68,65.71,65.67,65.71,1400.0,53.0183,53.0425,53.0103,53.0425,1400.0
2007-03-28 13:00:00,65.68,65.71,65.66,65.66,5500.0,53.0183,53.0425,53.0022,53.0022,5500.0
2007-03-28 13:05:00,65.68,65.68,65.67,65.68,2100.0,53.0183,53.0183,53.0103,53.0183,2100.0
2007-03-28 13:10:00,65.66,65.67,65.61,65.61,4900.0,53.0022,53.0103,52.9618,52.9618,4900.0
2007-03-28 13:15:00,65.63,65.71,65.62,65.69,5100.0,52.978,53.0425,52.9699,53.0264,5100.0
2007-03-28 13:20:00,65.68,65.7,65.67,65.69,6100.0,53.0183,53.0345,53.0103,53.0264,6100.0
2007-03-28 13:25:00,65.69,65.7,65.68,65.69,2800.0,53.0264,53.0345,53.0183,53.0264,2800.0
2007-03-28 13:30:00,65.7,65.71,65.66,65.71,5900.0,53.0345,53.0425,53.0022,53.0425,5900.0
2007-03-28 13:35:00,65.7,65.76,65.67,65.73,7300.0,53.0345,53.0829,53.0103,53.0587,7300.0
2007-03-28 13:40:00,65.72,65.75,65.68,65.71,8900.0,53.0506,53.0748,53.0183,53.0425,8900.0
2007-03-28 13:45:00,65.75,65.75,65.7,65.71,5100.0,53.0748,53.0748,53.0345,53.0425,5100.0
2007-03-28 13:50:00,65.72,65.72,65.67,65.67,6100.0,53.0506,53.0506,53.0103,53.0103,6100.0
2007-03-28 13:55:00,65.66,65.68,65.59,65.63,12600.0,53.0022,53.0183,52.9457,52.978,12600.0
2007-03-28 14:00:00,65.63,65.66,65.61,65.62,5800.0,52.978,53.0022,52.9618,52.9699,5800.0
2007-03-28 14:05:00,65.62,65.63,65.58,65.6,6400.0,52.9699,52.978,52.9376,52.9538,6400.0
2007-03-28 14:10:00,65.58,65.59,65.48,65.48,9200.0,52.9376,52.9457,52.8569,52.8569,9200.0
2007-03-28 14:15:00,65.5,65.5,65.41,65.47,10100.0,52.873,52.873,52.8004,52.8488,10100.0
2007-03-28 14:20:00,65.51,65.54,65.44,65.5,6100.0,52.8811,52.9053,52.8246,52.873,6100.0
2007-03-28 14:25:00,65.53,65.59,65.51,65.57,3600.0,52.8972,52.9457,52.8811,52.9295,3600.0
2007-03-28 14:30:00,65.56,65.62,65.54,65.62,7200.0,52.9215,52.9699,52.9053,52.9699,7200.0
2007-03-28 14:35:00,65.62,65.62,65.6,65.61,4600.0,52.9699,52.9699,52.9538,52.9618,4600.0
2007-03-28 14:40:00,65.62,65.69,65.61,65.64,15500.0,52.9699,53.0264,52.9618,52.986,15500.0
2007-03-28 14:45:00,65.61,65.64,65.54,65.54,5300.0,52.9618,52.986,52.9053,52.9053,5300.0
2007-03-28 14:50:00,65.54,65.54,65.49,65.51,4600.0,52.9053,52.9053,52.865,52.8811,4600.0
2007-03-28 14:55:00,65.5,65.7,65.5,65.68,8900.0,52.873,53.0345,52.873,53.0183,8900.0
2007-03-28 15:00:00,65.67,65.73,65.67,65.69,7800.0,53.0103,53.0587,53.0103,53.0264,7800.0
2007-03-28 15:05:00,65.69,65.71,65.65,65.65,6400.0,53.0264,53.0425,52.9941,52.9941,6400.0
2007-03-28 15:10:00,65.66,65.71,65.66,65.7,4800.0,53.0022,53.0425,53.0022,53.0345,4800.0
2007-03-28 15:15:00,65.71,65.75,65.7,65.71,10200.0,53.0425,53.0748,53.0345,53.0425,10200.0
2007-03-28 15:20:00,65.71,65.77,65.66,65.76,11300.0,53.0425,53.091,53.0022,53.0829,11300.0
2007-03-28 15:25:00,65.75,65.89,65.75,65.82,15200.0,53.0748,53.1878,53.0748,53.1313,15200.0
2007-03-28 15:30:00,65.8,65.83,65.79,65.8,10900.0,53.1152,53.1394,53.1071,53.1152,10900.0
2007-03-28 15:35:00,65.79,65.81,65.73,65.8,11400.0,53.1071,53.1233,53.0587,53.1152,11400.0
2007-03-28 15:40:00,65.81,65.86,65.77,65.77,15800.0,53.1233,53.1636,53.091,53.091,15800.0
2007-03-28 15:45:00,65.75,65.78,65.59,65.7,22400.0,53.0748,53.0991,52.9457,53.0345,22400.0
2007-03-28 15:50:00,65.7,65.71,65.63,65.64,20800.0,53.0345,53.0425,52.978,52.986,20800.0
2007-03-28 15:55:00,65.64,65.67,65.56,65.6,38100.0,52.986,53.0103,52.9215,52.9538,38100.0
2007-03-29 09:30:00,66.06,66.18,65.91,66.07,23400.0,53.3251,53.4219,53.204,53.3331,23400.0
2007-03-29 09:35:00,66.01,66.13,65.94,65.99,9900.0,53.2847,53.3816,53.2282,53.2686,9900.0
2007-03-29 09:40:00,66.0,66.0,65.88,65.93,8800.0,53.2766,53.2766,53.1798,53.2201,8800.0
2007-03-29 09:45:00,65.93,65.93,65.79,65.9,8700.0,53.2201,53.2201,53.1071,53.1959,8700.0
2007-03-29 09:50:00,65.9,65.95,65.87,65.89,7600.0,53.1959,53.2363,53.1717,53.1878,7600.0
2007-03-29 09:55:00,65.88,66.13,65.88,66.01,20300.0,53.1798,53.3816,53.1798,53.2847,20300.0
2007-03-29 10:00:00,66.04,66.1,65.95,66.01,11300.0,53.3089,53.3574,53.2363,53.2847,11300.0
2007-03-29 10:05:00,66.01,66.07,65.92,65.95,19700.0,53.2847,53.3331,53.2121,53.2363,19700.0
2007-03-29 10:10:00,65.92,65.97,65.92,65.94,7800.0,53.2121,53.2524,53.2121,53.2282,7800.0
2007-03-29 10:15:00,65.95,66.01,65.95,65.98,5300.0,53.2363,53.2847,53.2363,53.2605,5300.0
2007-03-29 10:20:00,65.98,65.99,65.92,65.92,9800.0,53.2605,53.2686,53.2121,53.2121,9800.0
2007-03-29 10:25:00,65.93,65.94,65.91,65.93,4800.0,53.2201,53.2282,53.204,53.2201,4800.0
2007-03-29 10:30:00,65.93,65.93,65.82,65.83,14300.0,53.2201,53.2201,53.1313,53.1394,14300.0
2007-03-29 10:35:00,65.84,65.92,65.83,65.91,6400.0,53.1475,53.2121,53.1394,53.204,6400.0
2007-03-29 10:40:00,65.92,65.92,65.77,65.81,9400.0,53.2121,53.2121,53.091,53.1233,9400.0
2007-03-29 10:45:00,65.82,65.85,65.77,65.77,7800.0,53.1313,53.1556,53.091,53.091,7800.0
2007-03-29 10:50:00,65.78,65.82,65.69,65.77,13300.0,53.0991,53.1313,53.0264,53.091,13300.0
2007-03-29 10:55:00,65.74,65.76,65.69,65.7,4600.0,53.0668,53.0829,53.0264,53.0345,4600.0
2007-03-29 11:00:00,65.69,65.77,65.69,65.73,7700.0,53.0264,53.091,53.0264,53.0587,7700.0
2007-03-29 11:05:00,65.7,65.77,65.7,65.71,5000.0,53.0345,53.091,53.0345,53.0425,5000.0
2007-03-29 11:10:00,65.71,65.73,65.67,65.69,8100.0,53.0425,53.0587,53.0103,53.0264,8100.0
2007-03-29 11:15:00,65.69,65.75,65.67,65.75,9800.0,53.0264,53.0748,53.0103,53.0748,9800.0
2007-03-29 11:20:00,65.74,65.82,65.74,65.8,6900.0,53.0668,53.1313,53.0668,53.1152,6900.0
2007-03-29 11:25:00,65.78,65.81,65.78,65.79,2200.0,53.0991,53.1233,53.0991,53.1071,2200.0
2007-03-29 11:30:00,65.8,65.81,65.75,65.8,14100.0,53.1152,53.1233,53.0748,53.1152,14100.0
2007-03-29 11:35:00,65.79,65.84,65.75,65.75,10500.0,53.1071,53.1475,53.0748,53.0748,10500.0
2007-03-29 11:40:00,65.75,65.75,65.67,65.68,8000.0,53.0748,53.0748,53.0103,53.0183,8000.0
2007-03-29 11:45:00,65.68,65.68,65.59,65.6,9500.0,53.0183,53.0183,52.9457,52.9538,9500.0
2007-03-29 11:50:00,65.59,65.59,65.49,65.51,20500.0,52.9457,52.9457,52.865,52.8811,20500.0
2007-03-29 11:55:00,65.52,65.59,65.4,65.42,16900.0,52.8892,52.9457,52.7923,52.8085,16900.0
2007-03-29 12:00:00,65.42,65.55,65.4,65.55,16800.0,52.8085,52.9134,52.7923,52.9134,16800.0
2007-03-29 12:05:00,65.54,65.64,65.54,65.64,6900.0,52.9053,52.986,52.9053,52.986,6900.0
2007-03-29 12:10:00,65.6,65.62,65.57,65.59,8400.0,52.9538,52.9699,52.9295,52.9457,8400.0
2007-03-29 12:15:00,65.57,65.58,65.48,65.54,9100.0,52.9295,52.9376,52.8569,52.9053,9100.0
2007-03-29 12:20:00,65.56,65.57,65.48,65.5,10900.0,52.9215,52.9295,52.8569,52.873,10900.0
2007-03-29 12:25:00,65.49,65.51,65.4,65.42,13500.0,52.865,52.8811,52.7923,52.8085,13500.0
2007-03-29 12:30:00,65.41,65.45,65.36,65.37,14900.0,52.8004,52.8327,52.76,52.7681,14900.0
2007-03-29 12:35:00,65.36,65.42,65.36,65.36,21600.0,52.76,52.8085,52.76,52.76,21600.0
2007-03-29 12:40:00,65.37,65.52,65.37,65.5,8100.0,52.7681,52.8892,52.7681,52.873,8100.0
2007-03-29 12:45:00,65.5,65.54,65.44,65.48,35000.0,52.873,52.9053,52.8246,52.8569,35000.0
2007-03-29 12:50:00,65.5,65.52,65.45,65.48,10900.0,52.873,52.8892,52.8327,52.8569,10900.0
2007-03-29 12:55:00,65.47,65.48,65.43,65.48,4600.0,52.8488,52.8569,52.8165,52.8569,4600.0
2007-03-29 13:00:00,65.46,65.48,65.45,65.48,13800.0,52.8407,52.8569,52.8327,52.8569,13800.0
2007-03-29 13:05:00,65.48,65.54,65.48,65.54,2300.0,52.8569,52.9053,52.8569,52.9053,2300.0
2007-03-29 13:10:00,65.56,65.63,65.54,65.61,22700.0,52.9215,52.978,52.9053,52.9618,22700.0
2007-03-29 13:15:00,65.61,65.66,65.59,65.6,9800.0,52.9618,53.0022,52.9457,52.9538,9800.0
2007-03-29 13:20:00,65.6,65.62,65.58,65.6,9700.0,52.9538,52.9699,52.9376,52.9538,9700.0
2007-03-29 13:25:00,65.61,65.63,65.58,65.62,8500.0,52.9618,52.978,52.9376,52.9699,8500.0
2007-03-29 13:30:00,65.62,65.62,65.58,65.62,11500.0,52.9699,52.9699,52.9376,52.9699,11500.0
2007-03-29 13:35:00,65.65,65.71,65.62,65.69,8200.0,52.9941,53.0425,52.9699,53.0264,8200.0
2007-03-29 13:40:00,65.7,65.75,65.7,65.72,9500.0,53.0345,53.0748,53.0345,53.0506,9500.0
2007-03-29 13:45:00,65.72,65.72,65.58,65.58,13600.0,53.0506,53.0506,52.9376,52.9376,13600.0
2007-03-29 13:50:00,65.58,65.61,65.56,65.58,16000.0,52.9376,52.9618,52.9215,52.9376,16000.0
2007-03-29 13:55:00,65.59,65.59,65.46,65.49,10500.0,52.9457,52.9457,52.8407,52.865,10500.0
2007-03-29 14:00:00,65.48,65.53,65.4,65.43,19000.0,52.8569,52.8972,52.7923,52.8165,19000.0
2007-03-29 14:05:00,65.41,65.42,65.29,65.37,14000.0,52.8004,52.8085,52.7035,52.7681,14000.0
2007-03-29 14:10:00,65.37,65.41,65.31,65.32,5100.0,52.7681,52.8004,52.7197,52.7277,5100.0
2007-03-29 14:15:00,65.34,65.39,65.31,65.39,5600.0,52.7439,52.7842,52.7197,52.7842,5600.0
2007-03-29 14:20:00,65.38,65.43,65.35,65.4,10000.0,52.7762,52.8165,52.7519,52.7923,10000.0
2007-03-29 14:25:00,65.42,65.45,65.36,65.41,6800.0,52.8085,52.8327,52.76,52.8004,6800.0
2007-03-29 14:30:00,65.41,65.41,65.26,65.28,12000.0,52.8004,52.8004,52.6793,52.6954,12000.0
2007-03-29 14:35:00,65.29,65.4,65.25,65.38,21400.0,52.7035,52.7923,52.6712,52.7762,21400.0
2007-03-29 14:40:00,65.37,65.51,65.37,65.46,9500.0,52.7681,52.8811,52.7681,52.8407,9500.0
2007-03-29 14:45:00,65.48,65.48,65.41,65.41,6600.0,52.8569,52.8569,52.8004,52.8004,6600.0
2007-03-29 14:50:00,65.42,65.49,65.4,65.42,7100.0,52.8085,52.865,52.7923,52.8085,7100.0
2007-03-29 14:55:00,65.39,65.46,65.39,65.46,6800.0,52.7842,52.8407,52.7842,52.8407,6800.0
2007-03-29 15:00:00,65.48,65.54,65.47,65.47,9600.0,52.8569,52.9053,52.8488,52.8488,9600.0
2007-03-29 15:05:00,65.44,65.51,65.43,65.5,6300.0,52.8246,52.8811,52.8165,52.873,6300.0
2007-03-29 15:10:00,65.5,65.6,65.47,65.6,8700.0,52.873,52.9538,52.8488,52.9538,8700.0
2007-03-29 15:15:00,65.6,65.68,65.6,65.63,20600.0,52.9538,53.0183,52.9538,52.978,20600.0
2007-03-29 15:20:00,65.61,65.72,65.6,65.72,9100.0,52.9618,53.0506,52.9538,53.0506,9100.0
2007-03-29 15:25:00,65.7,65.72,65.61,65.64,16200.0,53.0345,53.0506,52.9618,52.986,16200.0
2007-03-29 15:30:00,65.62,65.69,65.62,65.69,10300.0,52.9699,53.0264,52.9699,53.0264,10300.0
2007-03-29 15:35:00,65.69,65.72,65.65,65.71,9900.0,53.0264,53.0506,52.9941,53.0425,9900.0
2007-03-29 15:40:00,65.71,65.84,65.7,65.83,11500.0,53.0425,53.1475,53.0345,53.1394,11500.0
2007-03-29 15:45:00,65.84,65.85,65.8,65.82,15900.0,53.1475,53.1556,53.1152,53.1313,15900.0
2007-03-29 15:50:00,65.82,65.88,65.8,65.85,40400.0,53.1313,53.1798,53.1152,53.1556,40400.0
2007-03-29 15:55:00,65.85,65.91,65.77,65.77,54500.0,53.1556,53.204,53.091,53.091,54500.0
2007-03-30 09:30:00,65.87,66.14,65.87,66.07,19800.0,53.1717,53.3897,53.1717,53.3331,19800.0
2007-03-30 09:35:00,66.08,66.15,65.98,66.02,10800.0,53.3412,53.3977,53.2605,53.2928,10800.0
2007-03-30 09:40:00,65.99,66.14,65.9,66.14,45900.0,53.2686,53.3897,53.1959,53.3897,45900.0
2007-03-30 09:45:00,66.16,66.26,66.0,66.04,16700.0,53.4058,53.4865,53.2766,53.3089,16700.0
2007-03-30 09:50:00,66.06,66.11,66.01,66.05,22800.0,53.3251,53.3654,53.2847,53.317,22800.0
2007-03-30 09:55:00,66.06,66.1,66.04,66.06,19700.0,53.3251,53.3574,53.3089,53.3251,19700.0
2007-03-30 10:00:00,66.08,66.14,66.0,66.05,36600.0,53.3412,53.3897,53.2766,53.317,36600.0
2007-03-30 10:05:00,66.05,66.05,65.9,65.9,12500.0,53.317,53.317,53.1959,53.1959,12500.0
2007-03-30 10:10:00,65.9,65.97,65.9,65.93,8900.0,53.1959,53.2524,53.1959,53.2201,8900.0
2007-03-30 10:15:00,65.93,65.98,65.89,65.89,8700.0,53.2201,53.2605,53.1878,53.1878,8700.0
2007-03-30 10:20:00,65.89,65.89,65.82,65.85,20500.0,53.1878,53.1878,53.1313,53.1556,20500.0
2007-03-30 10:25:00,65.85,65.86,65.77,65.77,12600.0,53.1556,53.1636,53.091,53.091,12600.0
2007-03-30 10:30:00,65.78,65.79,65.73,65.76,8300.0,53.0991,53.1071,53.0587,53.0829,8300.0
2007-03-30 10:35:00,65.76,65.8,65.76,65.77,11500.0,53.0829,53.1152,53.0829,53.091,11500.0
2007-03-30 10:40:00,65.77,65.8,65.75,65.77,12700.0,53.091,53.1152,53.0748,53.091,12700.0
2007-03-30 10:45:00,65.76,65.91,65.75,65.91,17800.0,53.0829,53.204,53.0748,53.204,17800.0
2007-03-30 10:50:00,65.91,65.91,65.85,65.85,7000.0,53.204,53.204,53.1556,53.1556,7000.0
2007-03-30 10:55:00,65.85,65.92,65.85,65.88,6700.0,53.1556,53.2121,53.1556,53.1798,6700.0
2007-03-30 11:00:00,65.87,65.96,65.87,65.94,4800.0,53.1717,53.2444,53.1717,53.2282,4800.0
2007-03-30 11:05:00,65.93,65.97,65.92,65.93,20300.0,53.2201,53.2524,53.2121,53.2201,20300.0
2007-03-30 11:10:00,65.93,65.95,65.92,65.92,16400.0,53.2201,53.2363,53.2121,53.2121,16400.0
2007-03-30 11:15:00,65.92,65.92,65.84,65.85,15100.0,53.2121,53.2121,53.1475,53.1556,15100.0
2007-03-30 11:20:00,65.84,65.89,65.81,65.81,16400.0,53.1475,53.1878,53.1233,53.1233,16400.0
2007-03-30 11:25:00,65.83,65.85,65.78,65.82,48800.0,53.1394,53.1556,53.0991,53.1313,48800.0
2007-03-30 11:30:00,65.82,65.88,65.81,65.88,4800.0,53.1313,53.1798,53.1233,53.1798,4800.0
2007-03-30 11:35:00,65.86,65.89,65.86,65.86,5800.0,53.1636,53.1878,53.1636,53.1636,5800.0
2007-03-30 11:40:00,65.86,65.86,65.69,65.77,23100.0,53.1636,53.1636,53.0264,53.091,23100.0
2007-03-30 11:45:00,65.76,65.78,65.48,65.6,51300.0,53.0829,53.0991,52.8569,52.9538,51300.0
2007-03-30 11:50:00,65.64,65.83,65.63,65.77,17400.0,52.986,53.1394,52.978,53.091,17400.0
2007-03-30 11:55:00,65.78,65.89,65.77,65.82,13600.0,53.0991,53.1878,53.091,53.1313,13600.0
2007-03-30 12:00:00,65.85,65.85,65.71,65.75,12300.0,53.1556,53.1556,53.0425,53.0748,12300.0
2007-03-30 12:05:00,65.73,65.82,65.68,65.76,6800.0,53.0587,53.1313,53.0183,53.0829,6800.0
2007-03-30 12:10:00,65.74,65.74,65.57,65.59,5700.0,53.0668,53.0668,52.9295,52.9457,5700.0
2007-03-30 12:15:00,65.61,65.62,65.53,65.53,8400.0,52.9618,52.9699,52.8972,52.8972,8400.0
2007-03-30 12:20:00,65.56,65.71,65.56,65.7,12000.0,52.9215,53.0425,52.9215,53.0345,12000.0
2007-03-30 12:25:00,65.7,65.74,65.66,65.68,3100.0,53.0345,53.0668,53.0022,53.0183,3100.0
2007-03-30 12:30:00,65.68,65.86,65.66,65.84,7400.0,53.0183,53.1636,53.0022,53.1475,7400.0
2007-03-30 12:35:00,65.85,65.92,65.84,65.91,5000.0,53.1556,53.2121,53.1475,53.204,5000.0
2007-03-30 12:40:00,65.9,65.92,65.88,65.92,3600.0,53.1959,53.2121,53.1798,53.2121,3600.0
2007-03-30 12:45:00,65.92,65.92,65.84,65.91,15600.0,53.2121,53.2121,53.1475,53.204,15600.0
2007-03-30 12:50:00,65.89,65.89,65.78,65.8,9400.0,53.1878,53.1878,53.0991,53.1152,9400.0
2007-03-30 12:55:00,65.8,65.81,65.79,65.79,6600.0,53.1152,53.1233,53.1071,53.1071,6600.0
2007-03-30 13:00:00,65.8,65.89,65.78,65.89,14100.0,53.1152,53.1878,53.0991,53.1878,14100.0
2007-03-30 13:05:00,65.9,65.99,65.89,65.98,27000.0,53.1959,53.2686,53.1878,53.2605,27000.0
2007-03-30 13:10:00,65.98,66.02,65.98,66.01,13700.0,53.2605,53.2928,53.2605,53.2847,13700.0
2007-03-30 13:15:00,66.0,66.01,65.96,65.99,9500.0,53.2766,53.2847,53.2444,53.2686,9500.0
2007-03-30 13:20:00,66.0,66.01,65.97,65.98,8300.0,53.2766,53.2847,53.2524,53.2605,8300.0
2007-03-30 13:25:00,65.98,66.06,65.98,66.05,20100.0,53.2605,53.3251,53.2605,53.317,20100.0
2007-03-30 13:30:00,66.04,66.13,66.04,66.09,24800.0,53.3089,53.3816,53.3089,53.3493,24800.0
2007-03-30 13:35:00,66.09,66.28,66.09,66.23,35700.0,53.3493,53.5027,53.3493,53.4623,35700.0
2007-03-30 13:40:00,66.24,66.28,66.2,66.22,23400.0,53.4704,53.5027,53.4381,53.4542,23400.0
2007-03-30 13:45:00,66.21,66.21,66.01,66.01,8500.0,53.4462,53.4462,53.2847,53.2847,8500.0
2007-03-30 13:50:00,66.0,66.01,65.91,65.93,7500.0,53.2766,53.2847,53.204,53.2201,7500.0
2007-03-30 13:55:00,65.93,65.96,65.89,65.92,6900.0,53.2201,53.2444,53.1878,53.2121,6900.0
2007-03-30 14:00:00,65.91,65.96,65.9,65.92,6700.0,53.204,53.2444,53.1959,53.2121,6700.0
2007-03-30 14:05:00,65.92,65.99,65.92,65.99,6800.0,53.2121,53.2686,53.2121,53.2686,6800.0
2007-03-30 14:10:00,65.99,66.0,65.98,66.0,5400.0,53.2686,53.2766,53.2605,53.2766,5400.0
2007-03-30 14:15:00,65.99,66.07,65.99,66.0,10400.0,53.2686,53.3331,53.2686,53.2766,10400.0
2007-03-30 14:20:00,66.02,66.06,66.02,66.06,3300.0,53.2928,53.3251,53.2928,53.3251,3300.0
2007-03-30 14:25:00,66.06,66.21,66.06,66.18,5600.0,53.3251,53.4462,53.3251,53.4219,5600.0
2007-03-30 14:30:00,66.2,66.28,66.18,66.28,12500.0,53.4381,53.5027,53.4219,53.5027,12500.0
2007-03-30 14:35:00,66.28,66.47,66.28,66.47,26000.0,53.5027,53.656,53.5027,53.656,26000.0
2007-03-30 14:40:00,66.47,66.51,66.41,66.44,19000.0,53.656,53.6883,53.6076,53.6318,19000.0
2007-03-30 14:45:00,66.45,66.49,66.44,66.47,11200.0,53.6399,53.6722,53.6318,53.656,11200.0
2007-03-30 14:50:00,66.47,66.47,66.41,66.41,11100.0,53.656,53.656,53.6076,53.6076,11100.0
2007-03-30 14:55:00,66.41,66.42,66.33,66.33,11300.0,53.6076,53.6157,53.543,53.543,11300.0
2007-03-30 15:00:00,66.34,66.35,66.28,66.28,8200.0,53.5511,53.5592,53.5027,53.5027,8200.0
2007-03-30 15:05:00,66.29,66.3,66.26,66.26,11200.0,53.5107,53.5188,53.4865,53.4865,11200.0
2007-03-30 15:10:00,66.28,66.28,66.19,66.22,7000.0,53.5027,53.5027,53.43,53.4542,7000.0
2007-03-30 15:15:00,66.21,66.26,66.2,66.23,5200.0,53.4462,53.4865,53.4381,53.4623,5200.0
2007-03-30 15:20:00,66.26,66.33,66.26,66.33,11300.0,53.4865,53.543,53.4865,53.543,11300.0
2007-03-30 15:25:00,66.34,66.42,66.34,66.38,15700.0,53.5511,53.6157,53.5511,53.5834,15700.0
2007-03-30 15:30:00,66.38,66.38,66.29,66.33,19100.0,53.5834,53.5834,53.5107,53.543,19100.0
2007-03-30 15:35:00,66.33,66.33,66.18,66.18,27700.0,53.543,53.543,53.4219,53.4219,27700.0
2007-03-30 15:40:00,66.19,66.38,66.18,66.36,30500.0,53.43,53.5834,53.4219,53.5672,30500.0
2007-03-30 15:45:00,66.37,66.4,66.36,66.39,18100.0,53.5753,53.5995,53.5672,53.5915,18100.0
2007-03-30 15:50:00,66.37,66.38,66.27,66.27,20800.0,53.5753,53.5834,53.4946,53.4946,20800.0
2007-03-30 15:55:00,66.27,66.31,66.23,66.28,40100.0,53.4946,53.5269,53.4623,53.5027,40100.0
2007-04-02 09:30:00,66.43,66.43,66.25,66.29,20900.0,53.6237,53.6237,53.4784,53.5107,20900.0
2007-04-02 09:35:00,66.28,66.48,66.28,66.47,20500.0,53.5027,53.6641,53.5027,53.656,20500.0
2007-04-02 09:40:00,66.46,66.5,66.43,66.48,15600.0,53.648,53.6803,53.6237,53.6641,15600.0
2007-04-02 09:45:00,66.46,66.5,66.46,66.46,9500.0,53.648,53.6803,53.648,53.648,9500.0
2007-04-02 09:50:00,66.46,66.5,66.45,66.5,7700.0,53.648,53.6803,53.6399,53.6803,7700.0
2007-04-02 09:55:00,66.5,66.59,66.42,66.45,24900.0,53.6803,53.7529,53.6157,53.6399,24900.0
2007-04-02 10:00:00,66.43,66.54,66.31,66.54,20900.0,53.6237,53.7125,53.5269,53.7125,20900.0
2007-04-02 10:05:00,66.54,66.54,66.29,66.4,13700.0,53.7125,53.7125,53.5107,53.5995,13700.0
2007-04-02 10:10:00,66.42,66.49,66.34,66.43,10400.0,53.6157,53.6722,53.5511,53.6237,10400.0
2007-04-02 10:15:00,66.41,66.49,66.34,66.47,19200.0,53.6076,53.6722,53.5511,53.656,19200.0
2007-04-02 10:20:00,66.44,66.46,66.4,66.44,8500.0,53.6318,53.648,53.5995,53.6318,8500.0
2007-04-02 10:25:00,66.44,66.49,66.44,66.49,4700.0,53.6318,53.6722,53.6318,53.6722,4700.0
2007-04-02 10:30:00,66.49,66.59,66.47,66.57,14100.0,53.6722,53.7529,53.656,53.7368,14100.0
2007-04-02 10:35:00,66.56,66.64,66.55,66.61,18500.0,53.7287,53.7933,53.7206,53.769,18500.0
2007-04-02 10:40:00,66.64,66.72,66.64,66.7,15800.0,53.7933,53.8578,53.7933,53.8417,15800.0
2007-04-02 10:45:00,66.72,66.77,66.71,66.75,12300.0,53.8578,53.8982,53.8498,53.8821,12300.0
2007-04-02 10:50:00,66.75,66.78,66.69,66.78,12600.0,53.8821,53.9063,53.8336,53.9063,12600.0
2007-04-02 10:55:00,66.77,67.08,66.77,67.05,36600.0,53.8982,54.1484,53.8982,54.1242,36600.0
2007-04-02 11:00:00,67.05,67.23,67.05,67.2,49800.0,54.1242,54.2695,54.1242,54.2453,49800.0
2007-04-02 11:05:00,67.21,67.22,67.07,67.07,20500.0,54.2534,54.2615,54.1404,54.1404,20500.0
2007-04-02 11:10:00,67.08,67.09,67.04,67.08,10100.0,54.1484,54.1565,54.1162,54.1484,10100.0
2007-04-02 11:15:00,67.09,67.14,67.07,67.13,13000.0,54.1565,54.1969,54.1404,54.1888,13000.0
2007-04-02 11:20:00,67.13,67.17,67.11,67.13,10400.0,54.1888,54.2211,54.1727,54.1888,10400.0
2007-04-02 11:25:00,67.12,67.17,67.12,67.14,10400.0,54.1807,54.2211,54.1807,54.1969,10400.0
2007-04-02 11:30:00,67.14,67.15,67.11,67.14,14300.0,54.1969,54.2049,54.1727,54.1969,14300.0
2007-04-02 11:35:00,67.13,67.13,67.04,67.04,13000.0,54.1888,54.1888,54.1162,54.1162,13000.0
2007-04-02 11:40:00,67.04,67.06,66.99,66.99,5100.0,54.1162,54.1323,54.0758,54.0758,5100.0
2007-04-02 11:45:00,66.99,67.01,66.92,66.94,10200.0,54.0758,54.0919,54.0193,54.0354,10200.0
2007-04-02 11:50:00,66.93,66.97,66.92,66.96,12000.0,54.0274,54.0596,54.0193,54.0516,12000.0
2007-04-02 11:55:00,66.96,66.97,66.94,66.95,6000.0,54.0516,54.0596,54.0354,54.0435,6000.0
2007-04-02 12:00:00,66.94,66.97,66.92,66.94,11400.0,54.0354,54.0596,54.0193,54.0354,11400.0
2007-04-02 12:05:00,66.96,66.98,66.94,66.95,10900.0,54.0516,54.0677,54.0354,54.0435,10900.0
2007-04-02 12:10:00,66.95,66.98,66.94,66.98,5300.0,54.0435,54.0677,54.0354,54.0677,5300.0
2007-04-02 12:15:00,66.99,67.06,66.97,67.04,10700.0,54.0758,54.1323,54.0596,54.1162,10700.0
2007-04-02 12:20:00,67.05,67.11,67.03,67.09,9200.0,54.1242,54.1727,54.1081,54.1565,9200.0
2007-04-02 12:25:00,67.09,67.1,67.07,67.09,6600.0,54.1565,54.1646,54.1404,54.1565,6600.0
2007-04-02 12:30:00,67.08,67.1,67.05,67.08,6900.0,54.1484,54.1646,54.1242,54.1484,6900.0
2007-04-02 12:35:00,67.06,67.06,67.02,67.03,4900.0,54.1323,54.1323,54.1,54.1081,4900.0
2007-04-02 12:40:00,67.03,67.03,66.95,66.96,10200.0,54.1081,54.1081,54.0435,54.0516,10200.0
2007-04-02 12:45:00,66.96,66.96,66.93,66.95,7600.0,54.0516,54.0516,54.0274,54.0435,7600.0
2007-04-02 12:50:00,66.95,66.95,66.92,66.93,7100.0,54.0435,54.0435,54.0193,54.0274,7100.0
2007-04-02 12:55:00,66.93,66.93,66.87,66.92,11200.0,54.0274,54.0274,53.9789,54.0193,11200.0
2007-04-02 13:00:00,66.92,66.97,66.92,66.96,4100.0,54.0193,54.0596,54.0193,54.0516,4100.0
2007-04-02 13:05:00,66.96,67.0,66.96,66.97,4600.0,54.0516,54.0839,54.0516,54.0596,4600.0
2007-04-02 13:10:00,66.97,67.0,66.9,67.0,11800.0,54.0596,54.0839,54.0031,54.0839,11800.0
2007-04-02 13:15:00,67.0,67.05,66.96,67.05,8400.0,54.0839,54.1242,54.0516,54.1242,8400.0
2007-04-02 13:20:00,67.04,67.05,67.01,67.05,10300.0,54.1162,54.1242,54.0919,54.1242,10300.0
2007-04-02 13:25:00,67.05,67.1,67.04,67.08,8800.0,54.1242,54.1646,54.1162,54.1484,8800.0
2007-04-02 13:30:00,67.08,67.1,67.0,67.01,11700.0,54.1484,54.1646,54.0839,54.0919,11700.0
2007-04-02 13:35:00,67.0,67.0,66.93,66.94,5700.0,54.0839,54.0839,54.0274,54.0354,5700.0
2007-04-02 13:40:00,66.94,66.94,66.87,66.87,12000.0,54.0354,54.0354,53.9789,53.9789,12000.0
2007-04-02 13:45:00,66.87,66.87,66.84,66.85,10000.0,53.9789,53.9789,53.9547,53.9628,10000.0
2007-04-02 13:50:00,66.84,66.9,66.84,66.89,9000.0,53.9547,54.0031,53.9547,53.9951,9000.0
2007-04-02 13:55:00,66.89,66.9,66.85,66.86,7800.0,53.9951,54.0031,53.9628,53.9709,7800.0
2007-04-02 14:00:00,66.85,66.87,66.83,66.85,15100.0,53.9628,53.9789,53.9466,53.9628,15100.0
2007-04-02 14:05:00,66.84,66.84,66.81,66.81,5700.0,53.9547,53.9547,53.9305,53.9305,5700.0
2007-04-02 14:10:00,66.81,66.86,66.81,66.85,11300.0,53.9305,53.9709,53.9305,53.9628,11300.0
2007-04-02 14:15:00,66.85,66.89,66.84,66.88,11900.0,53.9628,53.9951,53.9547,53.987,11900.0
2007-04-02 14:20:00,66.9,67.1,66.9,67.1,16900.0,54.0031,54.1646,54.0031,54.1646,16900.0
2007-04-02 14:25:00,67.1,67.1,67.06,67.08,12200.0,54.1646,54.1646,54.1323,54.1484,12200.0
2007-04-02 14:30:00,67.07,67.07,67.02,67.02,10800.0,54.1404,54.1404,54.1,54.1,10800.0
2007-04-02 14:35:00,67.04,67.04,67.01,67.03,3900.0,54.1162,54.1162,54.0919,54.1081,3900.0
2007-04-02 14:40:00,67.03,67.04,66.99,67.02,11200.0,54.1081,54.1162,54.0758,54.1,11200.0
2007-04-02 14:45:00,67.02,67.08,67.02,67.04,9900.0,54.1,54.1484,54.1,54.1162,9900.0
2007-04-02 14:50:00,67.03,67.03,66.98,67.0,9400.0,54.1081,54.1081,54.0677,54.0839,9400.0
2007-04-02 14:55:00,66.99,67.0,66.96,66.96,6500.0,54.0758,54.0839,54.0516,54.0516,6500.0
2007-04-02 15:00:00,66.95,66.96,66.93,66.95,12400.0,54.0435,54.0516,54.0274,54.0435,12400.0
2007-04-02 15:05:00,66.95,67.02,66.95,66.99,21500.0,54.0435,54.1,54.0435,54.0758,21500.0
2007-04-02 15:10:00,66.99,67.11,66.99,67.11,11500.0,54.0758,54.1727,54.0758,54.1727,11500.0
2007-04-02 15:15:00,67.1,67.18,67.1,67.13,14200.0,54.1646,54.2292,54.1646,54.1888,14200.0
2007-04-02 15:20:00,67.13,67.18,67.12,67.18,20900.0,54.1888,54.2292,54.1807,54.2292,20900.0
2007-04-02 15:25:00,67.18,67.2,67.17,67.2,10500.0,54.2292,54.2453,54.2211,54.2453,10500.0
2007-04-02 15:30:00,67.2,67.25,67.2,67.24,21400.0,54.2453,54.2857,54.2453,54.2776,21400.0
2007-04-02 15:35:00,67.24,67.25,67.1,67.1,30100.0,54.2776,54.2857,54.1646,54.1646,30100.0
2007-04-02 15:40:00,67.11,67.19,67.07,67.17,28800.0,54.1727,54.2372,54.1404,54.2211,28800.0
2007-04-02 15:45:00,67.16,67.18,67.14,67.17,11600.0,54.213,54.2292,54.1969,54.2211,11600.0
2007-04-02 15:50:00,67.17,67.21,67.16,67.2,15100.0,54.2211,54.2534,54.213,54.2453,15100.0
2007-04-02 15:55:00,67.2,67.24,67.19,67.21,32200.0,54.2453,54.2776,54.2372,54.2534,32200.0
2007-04-03 09:30:00,67.6,67.66,67.55,67.55,18700.0,54.5682,54.6166,54.5278,54.5278,18700.0
2007-04-03 09:35:00,67.58,67.58,67.38,67.42,24300.0,54.5521,54.5521,54.3906,54.4229,24300.0
2007-04-03 09:40:00,67.4,67.45,67.35,67.36,24400.0,54.4068,54.4471,54.3664,54.3745,24400.0
2007-04-03 09:45:00,67.35,67.37,67.31,67.33,16000.0,54.3664,54.3825,54.3341,54.3502,16000.0
2007-04-03 09:50:00,67.32,67.34,67.23,67.26,17000.0,54.3422,54.3583,54.2695,54.2937,17000.0
2007-04-03 09:55:00,67.26,67.29,67.18,67.23,21500.0,54.2937,54.318,54.2292,54.2695,21500.0
2007-04-03 10:00:00,67.23,67.35,67.23,67.35,53800.0,54.2695,54.3664,54.2695,54.3664,53800.0
2007-04-03 10:05:00,67.36,67.39,67.27,67.27,24500.0,54.3745,54.3987,54.3018,54.3018,24500.0
2007-04-03 10:10:00,67.28,67.28,67.25,67.26,14000.0,54.3099,54.3099,54.2857,54.2937,14000.0
2007-04-03 10:15:00,67.26,67.27,67.25,67.27,11500.0,54.2937,54.3018,54.2857,54.3018,11500.0
2007-04-03 10:20:00,67.28,67.49,67.28,67.44,40500.0,54.3099,54.4794,54.3099,54.439,40500.0
2007-04-03 10:25:00,67.44,67.51,67.44,67.5,13700.0,54.439,54.4955,54.439,54.4875,13700.0
2007-04-03 10:30:00,67.51,67.55,67.49,67.49,11500.0,54.4955,54.5278,54.4794,54.4794,11500.0
2007-04-03 10:35:00,67.51,67.53,67.48,67.52,10800.0,54.4955,54.5117,54.4713,54.5036,10800.0
2007-04-03 10:40:00,67.53,67.6,67.53,67.59,13400.0,54.5117,54.5682,54.5117,54.5601,13400.0
2007-04-03 10:45:00,67.59,67.65,67.59,67.64,12700.0,54.5601,54.6086,54.5601,54.6005,12700.0
2007-04-03 10:50:00,67.65,67.65,67.56,67.56,14900.0,54.6086,54.6086,54.5359,54.5359,14900.0
2007-04-03 10:55:00,67.59,67.59,67.53,67.58,22200.0,54.5601,54.5601,54.5117,54.5521,22200.0
2007-04-03 11:00:00,67.58,67.62,67.56,67.61,7000.0,54.5521,54.5843,54.5359,54.5763,7000.0
2007-04-03 11:05:00,67.61,67.68,67.61,67.67,18500.0,54.5763,54.6328,54.5763,54.6247,18500.0
2007-04-03 11:10:00,67.66,67.67,67.62,67.62,10900.0,54.6166,54.6247,54.5843,54.5843,10900.0
2007-04-03 11:15:00,67.64,67.64,67.6,67.61,12300.0,54.6005,54.6005,54.5682,54.5763,12300.0
2007-04-03 11:20:00,67.61,67.67,67.61,67.65,23500.0,54.5763,54.6247,54.5763,54.6086,23500.0
2007-04-03 11:25:00,67.65,67.66,67.62,67.65,10400.0,54.6086,54.6166,54.5843,54.6086,10400.0
2007-04-03 11:30:00,67.64,67.65,67.55,67.55,20400.0,54.6005,54.6086,54.5278,54.5278,20400.0
2007-04-03 11:35:00,67.55,67.56,67.52,67.53,10700.0,54.5278,54.5359,54.5036,54.5117,10700.0
2007-04-03 11:40:00,67.53,67.55,67.5,67.5,10800.0,54.5117,54.5278,54.4875,54.4875,10800.0
2007-04-03 11:45:00,67.49,67.5,67.47,67.49,12100.0,54.4794,54.4875,54.4633,54.4794,12100.0
2007-04-03 11:50:00,67.49,67.51,67.48,67.5,14800.0,54.4794,54.4955,54.4713,54.4875,14800.0
2007-04-03 11:55:00,67.5,67.51,67.49,67.49,16400.0,54.4875,54.4955,54.4794,54.4794,16400.0
2007-04-03 12:00:00,67.5,67.52,67.5,67.52,7500.0,54.4875,54.5036,54.4875,54.5036,7500.0
2007-04-03 12:05:00,67.52,67.54,67.51,67.53,5000.0,54.5036,54.5198,54.4955,54.5117,5000.0
2007-04-03 12:10:00,67.54,67.55,67.52,67.52,12200.0,54.5198,54.5278,54.5036,54.5036,12200.0
2007-04-03 12:15:00,67.52,67.52,67.51,67.51,4600.0,54.5036,54.5036,54.4955,54.4955,4600.0
2007-04-03 12:20:00,67.51,67.52,67.5,67.51,17000.0,54.4955,54.5036,54.4875,54.4955,17000.0
2007-04-03 12:25:00,67.51,67.51,67.49,67.5,4300.0,54.4955,54.4955,54.4794,54.4875,4300.0
2007-04-03 12:30:00,67.49,67.5,67.47,67.48,9900.0,54.4794,54.4875,54.4633,54.4713,9900.0
2007-04-03 12:35:00,67.48,67.49,67.47,67.47,10500.0,54.4713,54.4794,54.4633,54.4633,10500.0
2007-04-03 12:40:00,67.47,67.5,67.47,67.48,13900.0,54.4633,54.4875,54.4633,54.4713,13900.0
2007-04-03 12:45:00,67.49,67.5,67.47,67.49,13400.0,54.4794,54.4875,54.4633,54.4794,13400.0
2007-04-03 12:50:00,67.49,67.59,67.49,67.59,18300.0,54.4794,54.5601,54.4794,54.5601,18300.0
2007-04-03 12:55:00,67.58,67.63,67.58,67.63,7700.0,54.5521,54.5924,54.5521,54.5924,7700.0
2007-04-03 13:00:00,67.63,67.7,67.61,67.69,11000.0,54.5924,54.6489,54.5763,54.6408,11000.0
2007-04-03 13:05:00,67.69,67.76,67.69,67.76,14200.0,54.6408,54.6974,54.6408,54.6974,14200.0
2007-04-03 13:10:00,67.75,67.75,67.67,67.68,6000.0,54.6893,54.6893,54.6247,54.6328,6000.0
2007-04-03 13:15:00,67.7,67.75,67.68,67.73,6500.0,54.6489,54.6893,54.6328,54.6731,6500.0
2007-04-03 13:20:00,67.74,67.77,67.74,67.77,8000.0,54.6812,54.7054,54.6812,54.7054,8000.0
2007-04-03 13:25:00,67.77,67.78,67.75,67.78,6900.0,54.7054,54.7135,54.6893,54.7135,6900.0
2007-04-03 13:30:00,67.78,67.82,67.77,67.79,14500.0,54.7135,54.7458,54.7054,54.7216,14500.0
2007-04-03 13:35:00,67.78,67.8,67.76,67.78,10000.0,54.7135,54.7296,54.6974,54.7135,10000.0
2007-04-03 13:40:00,67.76,67.77,67.73,67.75,12400.0,54.6974,54.7054,54.6731,54.6893,12400.0
2007-04-03 13:45:00,67.75,67.75,67.71,67.71,7100.0,54.6893,54.6893,54.657,54.657,7100.0
2007-04-03 13:50:00,67.71,67.72,67.68,67.7,16700.0,54.657,54.6651,54.6328,54.6489,16700.0
2007-04-03 13:55:00,67.69,67.7,67.63,67.63,5800.0,54.6408,54.6489,54.5924,54.5924,5800.0
2007-04-03 14:00:00,67.63,67.65,67.6,67.62,8000.0,54.5924,54.6086,54.5682,54.5843,8000.0
2007-04-03 14:05:00,67.62,67.62,67.58,67.6,14200.0,54.5843,54.5843,54.5521,54.5682,14200.0
2007-04-03 14:10:00,67.6,67.62,67.57,67.58,24300.0,54.5682,54.5843,54.544,54.5521,24300.0
2007-04-03 14:15:00,67.58,67.6,67.58,67.6,5000.0,54.5521,54.5682,54.5521,54.5682,5000.0
2007-04-03 14:20:00,67.59,67.6,67.55,67.57,5100.0,54.5601,54.5682,54.5278,54.544,5100.0
2007-04-03 14:25:00,67.56,67.6,67.53,67.55,57400.0,54.5359,54.5682,54.5117,54.5278,57400.0
2007-04-03 14:30:00,67.54,67.62,67.51,67.56,42500.0,54.5198,54.5843,54.4955,54.5359,42500.0
2007-04-03 14:35:00,67.57,67.57,67.55,67.57,9600.0,54.544,54.544,54.5278,54.544,9600.0
2007-04-03 14:40:00,67.57,67.67,67.56,67.63,22900.0,54.544,54.6247,54.5359,54.5924,22900.0
2007-04-03 14:45:00,67.63,67.65,67.61,67.62,9500.0,54.5924,54.6086,54.5763,54.5843,9500.0
2007-04-03 14:50:00,67.62,67.63,67.6,67.62,6200.0,54.5843,54.5924,54.5682,54.5843,6200.0
2007-04-03 14:55:00,67.61,67.62,67.56,67.56,5600.0,54.5763,54.5843,54.5359,54.5359,5600.0
2007-04-03 15:00:00,67.54,67.54,67.47,67.49,19200.0,54.5198,54.5198,54.4633,54.4794,19200.0
2007-04-03 15:05:00,67.51,67.63,67.47,67.62,28600.0,54.4955,54.5924,54.4633,54.5843,28600.0
2007-04-03 15:10:00,67.63,67.65,67.62,67.63,14000.0,54.5924,54.6086,54.5843,54.5924,14000.0
2007-04-03 15:15:00,67.62,67.66,67.55,67.55,12100.0,54.5843,54.6166,54.5278,54.5278,12100.0
2007-04-03 15:20:00,67.55,67.67,67.54,67.66,41200.0,54.5278,54.6247,54.5198,54.6166,41200.0
2007-04-03 15:25:00,67.65,67.66,67.65,67.66,10800.0,54.6086,54.6166,54.6086,54.6166,10800.0
2007-04-03 15:30:00,67.65,67.67,67.51,67.54,25200.0,54.6086,54.6247,54.4955,54.5198,25200.0
2007-04-03 15:35:00,67.53,67.68,67.52,67.62,29200.0,54.5117,54.6328,54.5036,54.5843,29200.0
2007-04-03 15:40:00,67.62,67.63,67.59,67.59,9300.0,54.5843,54.5924,54.5601,54.5601,9300.0
2007-04-03 15:45:00,67.59,67.69,67.57,67.66,38700.0,54.5601,54.6408,54.544,54.6166,38700.0
2007-04-03 15:50:00,67.66,67.68,67.57,67.6,53900.0,54.6166,54.6328,54.544,54.5682,53900.0
2007-04-03 15:55:00,67.6,67.63,67.55,67.55,59300.0,54.5682,54.5924,54.5278,54.5278,59300.0
2007-04-04 09:30:00,67.7,67.91,67.2,67.35,23000.0,54.6489,54.8184,54.2453,54.3664,23000.0
2007-04-04 09:35:00,67.33,67.55,67.29,67.51,16400.0,54.3502,54.5278,54.318,54.4955,16400.0
2007-04-04 09:40:00,67.54,67.54,67.38,67.49,9300.0,54.5198,54.5198,54.3906,54.4794,9300.0
2007-04-04 09:45:00,67.47,67.5,67.42,67.43,9400.0,54.4633,54.4875,54.4229,54.431,9400.0
2007-04-04 09:50:00,67.43,67.46,67.25,67.31,21100.0,54.431,54.4552,54.2857,54.3341,21100.0
2007-04-04 09:55:00,67.31,67.33,67.22,67.26,17700.0,54.3341,54.3502,54.2615,54.2937,17700.0
2007-04-04 10:00:00,67.26,67.27,67.11,67.13,28300.0,54.2937,54.3018,54.1727,54.1888,28300.0
2007-04-04 10:05:00,67.13,67.17,66.95,67.01,49800.0,54.1888,54.2211,54.0435,54.0919,49800.0
2007-04-04 10:10:00,67.05,67.11,67.01,67.09,23800.0,54.1242,54.1727,54.0919,54.1565,23800.0
2007-04-04 10:15:00,67.08,67.11,67.01,67.04,22800.0,54.1484,54.1727,54.0919,54.1162,22800.0
2007-04-04 10:20:00,67.02,67.08,67.01,67.08,29100.0,54.1,54.1484,54.0919,54.1484,29100.0
2007-04-04 10:25:00,67.06,67.14,67.06,67.13,24800.0,54.1323,54.1969,54.1323,54.1888,24800.0
2007-04-04 10:30:00,67.11,67.11,67.03,67.08,13400.0,54.1727,54.1727,54.1081,54.1484,13400.0
2007-04-04 10:35:00,67.11,67.18,66.99,67.02,36800.0,54.1727,54.2292,54.0758,54.1,36800.0
2007-04-04 10:40:00,67.01,67.15,67.01,67.15,8300.0,54.0919,54.2049,54.0919,54.2049,8300.0
2007-04-04 10:45:00,67.16,67.2,67.15,67.15,13900.0,54.213,54.2453,54.2049,54.2049,13900.0
2007-04-04 10:50:00,67.16,67.22,67.11,67.22,10200.0,54.213,54.2615,54.1727,54.2615,10200.0
2007-04-04 10:55:00,67.22,67.33,67.2,67.32,10500.0,54.2615,54.3502,54.2453,54.3422,10500.0
2007-04-04 11:00:00,67.32,67.36,67.31,67.33,10300.0,54.3422,54.3745,54.3341,54.3502,10300.0
2007-04-04 11:05:00,67.35,67.45,67.33,67.45,9700.0,54.3664,54.4471,54.3502,54.4471,9700.0
2007-04-04 11:10:00,67.45,67.6,67.44,67.59,13900.0,54.4471,54.5682,54.439,54.5601,13900.0
2007-04-04 11:15:00,67.58,67.59,67.57,67.58,6500.0,54.5521,54.5601,54.544,54.5521,6500.0
2007-04-04 11:20:00,67.58,67.61,67.54,67.61,10500.0,54.5521,54.5763,54.5198,54.5763,10500.0
2007-04-04 11:25:00,67.6,67.66,67.57,67.66,13400.0,54.5682,54.6166,54.544,54.6166,13400.0
2007-04-04 11:30:00,67.64,67.66,67.57,67.62,13600.0,54.6005,54.6166,54.544,54.5843,13600.0
2007-04-04 11:35:00,67.63,67.67,67.62,67.67,3200.0,54.5924,54.6247,54.5843,54.6247,3200.0
2007-04-04 11:40:00,67.68,67.78,67.68,67.76,6900.0,54.6328,54.7135,54.6328,54.6974,6900.0
2007-04-04 11:45:00,67.76,67.8,67.75,67.77,7100.0,54.6974,54.7296,54.6893,54.7054,7100.0
2007-04-04 11:50:00,67.76,67.8,67.74,67.77,13800.0,54.6974,54.7296,54.6812,54.7054,13800.0
2007-04-04 11:55:00,67.76,67.79,67.73,67.78,13400.0,54.6974,54.7216,54.6731,54.7135,13400.0
2007-04-04 12:00:00,67.78,67.97,67.78,67.96,26100.0,54.7135,54.8669,54.7135,54.8588,26100.0
2007-04-04 12:05:00,67.94,67.94,67.8,67.8,6000.0,54.8427,54.8427,54.7296,54.7296,6000.0
2007-04-04 12:10:00,67.8,67.82,67.73,67.73,9100.0,54.7296,54.7458,54.6731,54.6731,9100.0
2007-04-04 12:15:00,67.73,67.78,67.73,67.75,3600.0,54.6731,54.7135,54.6731,54.6893,3600.0
2007-04-04 12:20:00,67.75,67.75,67.63,67.65,4700.0,54.6893,54.6893,54.5924,54.6086,4700.0
2007-04-04 12:25:00,67.64,67.66,67.51,67.55,117300.0,54.6005,54.6166,54.4955,54.5278,117300.0
2007-04-04 12:30:00,67.53,67.59,67.53,67.58,3100.0,54.5117,54.5601,54.5117,54.5521,3100.0
2007-04-04 12:35:00,67.62,67.65,67.59,67.65,1900.0,54.5843,54.6086,54.5601,54.6086,1900.0
2007-04-04 12:40:00,67.64,67.69,67.64,67.69,3600.0,54.6005,54.6408,54.6005,54.6408,3600.0
2007-04-04 12:45:00,67.69,67.69,67.68,67.69,3900.0,54.6408,54.6408,54.6328,54.6408,3900.0
2007-04-04 12:50:00,67.71,67.73,67.7,67.73,4000.0,54.657,54.6731,54.6489,54.6731,4000.0
2007-04-04 12:55:00,67.73,67.82,67.73,67.81,4200.0,54.6731,54.7458,54.6731,54.7377,4200.0
2007-04-04 13:00:00,67.81,67.82,67.69,67.69,15000.0,54.7377,54.7458,54.6408,54.6408,15000.0
2007-04-04 13:05:00,67.68,67.69,67.66,67.69,2300.0,54.6328,54.6408,54.6166,54.6408,2300.0
2007-04-04 13:10:00,67.67,67.69,67.65,67.65,3200.0,54.6247,54.6408,54.6086,54.6086,3200.0
2007-04-04 13:15:00,67.64,67.65,67.62,67.65,6100.0,54.6005,54.6086,54.5843,54.6086,6100.0
2007-04-04 13:20:00,67.65,67.66,67.63,67.66,5800.0,54.6086,54.6166,54.5924,54.6166,5800.0
2007-04-04 13:25:00,67.65,67.68,67.65,67.68,2900.0,54.6086,54.6328,54.6086,54.6328,2900.0
2007-04-04 13:30:00,67.69,67.74,67.68,67.74,5900.0,54.6408,54.6812,54.6328,54.6812,5900.0
2007-04-04 13:35:00,67.74,67.74,67.72,67.73,5500.0,54.6812,54.6812,54.6651,54.6731,5500.0
2007-04-04 13:40:00,67.73,67.73,67.65,67.65,6600.0,54.6731,54.6731,54.6086,54.6086,6600.0
2007-04-04 13:45:00,67.65,67.68,67.65,67.67,4100.0,54.6086,54.6328,54.6086,54.6247,4100.0
2007-04-04 13:50:00,67.67,67.71,67.67,67.71,5600.0,54.6247,54.657,54.6247,54.657,5600.0
2007-04-04 13:55:00,67.7,67.72,67.69,67.72,2900.0,54.6489,54.6651,54.6408,54.6651,2900.0
2007-04-04 14:00:00,67.7,67.7,67.66,67.69,5000.0,54.6489,54.6489,54.6166,54.6408,5000.0
2007-04-04 14:05:00,67.68,67.7,67.68,67.68,2400.0,54.6328,54.6489,54.6328,54.6328,2400.0
2007-04-04 14:10:00,67.68,67.76,67.68,67.73,9700.0,54.6328,54.6974,54.6328,54.6731,9700.0
2007-04-04 14:15:00,67.73,67.76,67.72,67.73,9600.0,54.6731,54.6974,54.6651,54.6731,9600.0
2007-04-04 14:20:00,67.73,67.73,67.66,67.66,9700.0,54.6731,54.6731,54.6166,54.6166,9700.0
2007-04-04 14:25:00,67.67,67.67,67.64,67.64,6200.0,54.6247,54.6247,54.6005,54.6005,6200.0
2007-04-04 14:30:00,67.63,67.67,67.63,67.66,12500.0,54.5924,54.6247,54.5924,54.6166,12500.0
2007-04-04 14:35:00,67.64,67.65,67.62,67.64,8100.0,54.6005,54.6086,54.5843,54.6005,8100.0
2007-04-04 14:40:00,67.63,67.65,67.61,67.62,7900.0,54.5924,54.6086,54.5763,54.5843,7900.0
2007-04-04 14:45:00,67.62,67.68,67.62,67.67,6400.0,54.5843,54.6328,54.5843,54.6247,6400.0
2007-04-04 14:50:00,67.68,67.71,67.66,67.71,4700.0,54.6328,54.657,54.6166,54.657,4700.0
2007-04-04 14:55:00,67.71,67.72,67.7,67.7,3400.0,54.657,54.6651,54.6489,54.6489,3400.0
2007-04-04 15:00:00,67.7,67.7,67.61,67.67,15900.0,54.6489,54.6489,54.5763,54.6247,15900.0
2007-04-04 15:05:00,67.65,67.66,67.64,67.65,1700.0,54.6086,54.6166,54.6005,54.6086,1700.0
2007-04-04 15:10:00,67.64,67.65,67.61,67.63,7200.0,54.6005,54.6086,54.5763,54.5924,7200.0
2007-04-04 15:15:00,67.63,67.67,67.62,67.67,3800.0,54.5924,54.6247,54.5843,54.6247,3800.0
2007-04-04 15:20:00,67.68,67.7,67.67,67.67,6100.0,54.6328,54.6489,54.6247,54.6247,6100.0
2007-04-04 15:25:00,67.67,67.68,67.63,67.64,5800.0,54.6247,54.6328,54.5924,54.6005,5800.0
2007-04-04 15:30:00,67.63,67.63,67.56,67.58,15000.0,54.5924,54.5924,54.5359,54.5521,15000.0
2007-04-04 15:35:00,67.58,67.67,67.58,67.67,11200.0,54.5521,54.6247,54.5521,54.6247,11200.0
2007-04-04 15:40:00,67.68,67.68,67.65,67.66,12100.0,54.6328,54.6328,54.6086,54.6166,12100.0
2007-04-04 15:45:00,67.66,67.68,67.66,67.67,7300.0,54.6166,54.6328,54.6166,54.6247,7300.0
2007-04-04 15:50:00,67.67,67.67,67.55,67.59,13000.0,54.6247,54.6247,54.5278,54.5601,13000.0
2007-04-04 15:55:00,67.59,67.69,67.59,67.63,22800.0,54.5601,54.6408,54.5601,54.5924,22800.0
2007-04-05 09:30:00,67.5,67.5,67.14,67.14,20700.0,54.4875,54.4875,54.1969,54.1969,20700.0
2007-04-05 09:35:00,67.12,67.41,67.12,67.41,17900.0,54.1807,54.4148,54.1807,54.4148,17900.0
2007-04-05 09:40:00,67.41,67.42,67.33,67.34,7700.0,54.4148,54.4229,54.3502,54.3583,7700.0
2007-04-05 09:45:00,67.37,67.46,67.32,67.41,8600.0,54.3825,54.4552,54.3422,54.4148,8600.0
2007-04-05 09:50:00,67.39,67.45,67.39,67.43,7700.0,54.3987,54.4471,54.3987,54.431,7700.0
2007-04-05 09:55:00,67.41,67.42,67.4,67.42,5800.0,54.4148,54.4229,54.4068,54.4229,5800.0
2007-04-05 10:00:00,67.42,67.42,67.34,67.4,10600.0,54.4229,54.4229,54.3583,54.4068,10600.0
2007-04-05 10:05:00,67.4,67.46,67.4,67.46,7000.0,54.4068,54.4552,54.4068,54.4552,7000.0
2007-04-05 10:10:00,67.47,67.56,67.47,67.54,8800.0,54.4633,54.5359,54.4633,54.5198,8800.0
2007-04-05 10:15:00,67.54,67.59,67.53,67.59,6000.0,54.5198,54.5601,54.5117,54.5601,6000.0
2007-04-05 10:20:00,67.6,67.69,67.6,67.68,8600.0,54.5682,54.6408,54.5682,54.6328,8600.0
2007-04-05 10:25:00,67.69,67.69,67.58,67.6,6800.0,54.6408,54.6408,54.5521,54.5682,6800.0
2007-04-05 10:30:00,67.6,67.69,67.59,67.69,7800.0,54.5682,54.6408,54.5601,54.6408,7800.0
2007-04-05 10:35:00,67.67,67.67,67.61,67.63,14200.0,54.6247,54.6247,54.5763,54.5924,14200.0
2007-04-05 10:40:00,67.62,67.62,67.56,67.56,6300.0,54.5843,54.5843,54.5359,54.5359,6300.0
2007-04-05 10:45:00,67.56,67.58,67.53,67.58,8300.0,54.5359,54.5521,54.5117,54.5521,8300.0
2007-04-05 10:50:00,67.6,67.63,67.58,67.59,8400.0,54.5682,54.5924,54.5521,54.5601,8400.0
2007-04-05 10:55:00,67.6,67.6,67.56,67.58,4600.0,54.5682,54.5682,54.5359,54.5521,4600.0
2007-04-05 11:00:00,67.58,67.59,67.55,67.59,3400.0,54.5521,54.5601,54.5278,54.5601,3400.0
2007-04-05 11:05:00,67.59,67.61,67.59,67.61,12500.0,54.5601,54.5763,54.5601,54.5763,12500.0
2007-04-05 11:10:00,67.62,67.62,67.59,67.59,6100.0,54.5843,54.5843,54.5601,54.5601,6100.0
2007-04-05 11:15:00,67.58,67.58,67.54,67.54,3500.0,54.5521,54.5521,54.5198,54.5198,3500.0
2007-04-05 11:20:00,67.53,67.55,67.48,67.55,11300.0,54.5117,54.5278,54.4713,54.5278,11300.0
2007-04-05 11:25:00,67.55,67.64,67.55,67.64,7300.0,54.5278,54.6005,54.5278,54.6005,7300.0
2007-04-05 11:30:00,67.62,67.75,67.62,67.73,13200.0,54.5843,54.6893,54.5843,54.6731,13200.0
2007-04-05 11:35:00,67.74,67.76,67.7,67.71,9800.0,54.6812,54.6974,54.6489,54.657,9800.0
2007-04-05 11:40:00,67.7,67.71,67.65,67.66,4900.0,54.6489,54.657,54.6086,54.6166,4900.0
2007-04-05 11:45:00,67.66,67.68,67.65,67.67,4600.0,54.6166,54.6328,54.6086,54.6247,4600.0
2007-04-05 11:50:00,67.65,67.66,67.6,67.6,7100.0,54.6086,54.6166,54.5682,54.5682,7100.0
2007-04-05 11:55:00,67.6,67.65,67.58,67.62,14200.0,54.5682,54.6086,54.5521,54.5843,14200.0
2007-04-05 12:00:00,67.63,67.79,67.63,67.72,19900.0,54.5924,54.7216,54.5924,54.6651,19900.0
2007-04-05 12:05:00,67.71,67.94,67.7,67.92,22100.0,54.657,54.8427,54.6489,54.8265,22100.0
2007-04-05 12:10:00,67.92,67.94,67.87,67.9,17200.0,54.8265,54.8427,54.7861,54.8104,17200.0
2007-04-05 12:15:00,67.9,67.97,67.9,67.97,88000.0,54.8104,54.8669,54.8104,54.8669,88000.0
2007-04-05 12:20:00,67.96,67.98,67.93,67.94,6300.0,54.8588,54.8749,54.8346,54.8427,6300.0
2007-04-05 12:25:00,67.94,67.95,67.91,67.93,5400.0,54.8427,54.8507,54.8184,54.8346,5400.0
2007-04-05 12:30:00,67.92,67.98,67.89,67.96,45700.0,54.8265,54.8749,54.8023,54.8588,45700.0
2007-04-05 12:35:00,67.95,67.97,67.95,67.96,4100.0,54.8507,54.8669,54.8507,54.8588,4100.0
2007-04-05 12:40:00,67.96,67.97,67.95,67.95,6400.0,54.8588,54.8669,54.8507,54.8507,6400.0
2007-04-05 12:45:00,67.95,67.98,67.95,67.98,5500.0,54.8507,54.8749,54.8507,54.8749,5500.0
2007-04-05 12:50:00,67.97,67.98,67.94,67.95,8800.0,54.8669,54.8749,54.8427,54.8507,8800.0
2007-04-05 12:55:00,67.96,67.97,67.95,67.97,2700.0,54.8588,54.8669,54.8507,54.8669,2700.0
2007-04-05 13:00:00,67.97,67.98,67.95,67.98,8900.0,54.8669,54.8749,54.8507,54.8749,8900.0
2007-04-05 13:05:00,67.98,67.99,67.96,67.97,5400.0,54.8749,54.883,54.8588,54.8669,5400.0
2007-04-05 13:10:00,67.96,67.97,67.95,67.96,7000.0,54.8588,54.8669,54.8507,54.8588,7000.0
2007-04-05 13:15:00,67.95,68.0,67.95,67.99,20400.0,54.8507,54.8911,54.8507,54.883,20400.0
2007-04-05 13:20:00,68.0,68.05,68.0,68.03,7600.0,54.8911,54.9314,54.8911,54.9153,7600.0
2007-04-05 13:25:00,68.05,68.05,68.0,68.01,8000.0,54.9314,54.9314,54.8911,54.8992,8000.0
2007-04-05 13:30:00,68.01,68.07,68.01,68.06,8200.0,54.8992,54.9476,54.8992,54.9395,8200.0
2007-04-05 13:35:00,68.06,68.11,68.06,68.11,14100.0,54.9395,54.9799,54.9395,54.9799,14100.0
2007-04-05 13:40:00,68.11,68.19,68.11,68.17,17100.0,54.9799,55.0445,54.9799,55.0283,17100.0
2007-04-05 13:45:00,68.2,68.23,68.18,68.22,11900.0,55.0525,55.0767,55.0364,55.0687,11900.0
2007-04-05 13:50:00,68.21,68.23,68.17,68.21,21400.0,55.0606,55.0767,55.0283,55.0606,21400.0
2007-04-05 13:55:00,68.21,68.21,68.19,68.2,8000.0,55.0606,55.0606,55.0445,55.0525,8000.0
2007-04-05 14:00:00,68.19,68.21,68.13,68.14,14000.0,55.0445,55.0606,54.996,55.0041,14000.0
2007-04-05 14:05:00,68.14,68.15,68.11,68.12,7300.0,55.0041,55.0122,54.9799,54.988,7300.0
2007-04-05 14:10:00,68.11,68.12,68.07,68.07,6800.0,54.9799,54.988,54.9476,54.9476,6800.0
2007-04-05 14:15:00,68.07,68.09,68.04,68.07,12600.0,54.9476,54.9637,54.9234,54.9476,12600.0
2007-04-05 14:20:00,68.06,68.11,68.06,68.1,13300.0,54.9395,54.9799,54.9395,54.9718,13300.0
2007-04-05 14:25:00,68.1,68.2,68.1,68.2,9700.0,54.9718,55.0525,54.9718,55.0525,9700.0
2007-04-05 14:30:00,68.2,68.23,68.2,68.23,9500.0,55.0525,55.0767,55.0525,55.0767,9500.0
2007-04-05 14:35:00,68.23,68.24,68.19,68.21,11800.0,55.0767,55.0848,55.0445,55.0606,11800.0
2007-04-05 14:40:00,68.21,68.23,68.17,68.23,15000.0,55.0606,55.0767,55.0283,55.0767,15000.0
2007-04-05 14:45:00,68.22,68.26,68.21,68.26,14100.0,55.0687,55.101,55.0606,55.101,14100.0
2007-04-05 14:50:00,68.26,68.28,68.25,68.25,9800.0,55.101,55.1171,55.0929,55.0929,9800.0
2007-04-05 14:55:00,68.25,68.25,68.2,68.23,25200.0,55.0929,55.0929,55.0525,55.0767,25200.0
2007-04-05 15:00:00,68.23,68.26,68.16,68.2,17300.0,55.0767,55.101,55.0202,55.0525,17300.0
2007-04-05 15:05:00,68.21,68.21,68.11,68.12,22000.0,55.0606,55.0606,54.9799,54.988,22000.0
2007-04-05 15:10:00,68.12,68.13,68.11,68.11,5600.0,54.988,54.996,54.9799,54.9799,5600.0
2007-04-05 15:15:00,68.12,68.2,68.11,68.17,17800.0,54.988,55.0525,54.9799,55.0283,17800.0
2007-04-05 15:20:00,68.18,68.28,68.18,68.28,32300.0,55.0364,55.1171,55.0364,55.1171,32300.0
2007-04-05 15:25:00,68.27,68.28,68.16,68.16,15400.0,55.109,55.1171,55.0202,55.0202,15400.0
2007-04-05 15:30:00,68.17,68.22,68.17,68.2,20200.0,55.0283,55.0687,55.0283,55.0525,20200.0
2007-04-05 15:35:00,68.2,68.21,68.2,68.2,10900.0,55.0525,55.0606,55.0525,55.0525,10900.0
2007-04-05 15:40:00,68.2,68.21,68.2,68.2,10000.0,55.0525,55.0606,55.0525,55.0525,10000.0
2007-04-05 15:45:00,68.21,68.22,68.16,68.18,14400.0,55.0606,55.0687,55.0202,55.0364,14400.0
2007-04-05 15:50:00,68.18,68.25,68.17,68.25,19700.0,55.0364,55.0929,55.0283,55.0929,19700.0
2007-04-05 15:55:00,68.24,68.27,68.2,68.24,21500.0,55.0848,55.109,55.0525,55.0848,21500.0
2007-04-09 09:30:00,68.05,68.18,68.05,68.18,600.0,54.9314,55.0364,54.9314,55.0364,600.0
2007-04-09 09:35:00,68.6,69.0,68.56,68.65,38000.0,55.3754,55.6983,55.3431,55.4158,38000.0
2007-04-09 09:40:00,68.64,68.69,68.53,68.56,12000.0,55.4077,55.4481,55.3189,55.3431,12000.0
2007-04-09 09:45:00,68.56,68.56,68.41,68.43,11300.0,55.3431,55.3431,55.222,55.2382,11300.0
2007-04-09 09:50:00,68.42,68.44,68.34,68.38,10400.0,55.2301,55.2463,55.1655,55.1978,10400.0
2007-04-09 09:55:00,68.38,68.39,68.32,68.32,4500.0,55.1978,55.2059,55.1494,55.1494,4500.0
2007-04-09 10:00:00,68.31,68.46,68.26,68.4,24800.0,55.1413,55.2624,55.101,55.214,24800.0
2007-04-09 10:05:00,68.4,68.4,68.22,68.24,12800.0,55.214,55.214,55.0687,55.0848,12800.0
2007-04-09 10:10:00,68.23,68.3,68.16,68.16,11900.0,55.0767,55.1333,55.0202,55.0202,11900.0
2007-04-09 10:15:00,68.17,68.17,68.06,68.11,35700.0,55.0283,55.0283,54.9395,54.9799,35700.0
2007-04-09 10:20:00,68.11,68.14,68.06,68.08,61800.0,54.9799,55.0041,54.9395,54.9557,61800.0
2007-04-09 10:25:00,68.08,68.14,68.06,68.13,56200.0,54.9557,55.0041,54.9395,54.996,56200.0
2007-04-09 10:30:00,68.14,68.17,68.12,68.14,5800.0,55.0041,55.0283,54.988,55.0041,5800.0
2007-04-09 10:35:00,68.12,68.12,68.09,68.1,6600.0,54.988,54.988,54.9637,54.9718,6600.0
2007-04-09 10:40:00,68.11,68.11,68.1,68.1,4800.0,54.9799,54.9799,54.9718,54.9718,4800.0
2007-04-09 10:45:00,68.11,68.11,68.05,68.11,13500.0,54.9799,54.9799,54.9314,54.9799,13500.0
2007-04-09 10:50:00,68.11,68.11,68.08,68.1,8100.0,54.9799,54.9799,54.9557,54.9718,8100.0
2007-04-09 10:55:00,68.08,68.1,68.08,68.08,7000.0,54.9557,54.9718,54.9557,54.9557,7000.0
2007-04-09 11:00:00,68.09,68.11,68.08,68.11,9100.0,54.9637,54.9799,54.9557,54.9799,9100.0
2007-04-09 11:05:00,68.11,68.12,68.08,68.08,13800.0,54.9799,54.988,54.9557,54.9557,13800.0
2007-04-09 11:10:00,68.06,68.1,68.06,68.1,4300.0,54.9395,54.9718,54.9395,54.9718,4300.0
2007-04-09 11:15:00,68.1,68.1,68.08,68.08,5000.0,54.9718,54.9718,54.9557,54.9557,5000.0
2007-04-09 11:20:00,68.08,68.1,68.08,68.1,2800.0,54.9557,54.9718,54.9557,54.9718,2800.0
2007-04-09 11:25:00,68.09,68.1,68.08,68.1,5600.0,54.9637,54.9718,54.9557,54.9718,5600.0
2007-04-09 11:30:00,68.1,68.12,68.1,68.12,8000.0,54.9718,54.988,54.9718,54.988,8000.0
2007-04-09 11:35:00,68.12,68.21,68.12,68.21,4400.0,54.988,55.0606,54.988,55.0606,4400.0
2007-04-09 11:40:00,68.19,68.31,68.19,68.31,11300.0,55.0445,55.1413,55.0445,55.1413,11300.0
2007-04-09 11:45:00,68.33,68.38,68.3,68.37,15200.0,55.1575,55.1978,55.1333,55.1898,15200.0
2007-04-09 11:50:00,68.37,68.37,68.3,68.33,13700.0,55.1898,55.1898,55.1333,55.1575,13700.0
2007-04-09 11:55:00,68.33,68.36,68.31,68.33,6600.0,55.1575,55.1817,55.1413,55.1575,6600.0
2007-04-09 12:00:00,68.32,68.39,68.31,68.39,6700.0,55.1494,55.2059,55.1413,55.2059,6700.0
2007-04-09 12:05:00,68.39,68.41,68.29,68.3,28500.0,55.2059,55.222,55.1252,55.1333,28500.0
2007-04-09 12:10:00,68.3,68.32,68.28,68.31,10500.0,55.1333,55.1494,55.1171,55.1413,10500.0
2007-04-09 12:15:00,68.33,68.35,68.33,68.33,6900.0,55.1575,55.1736,55.1575,55.1575,6900.0
2007-04-09 12:20:00,68.34,68.34,68.28,68.34,11100.0,55.1655,55.1655,55.1171,55.1655,11100.0
2007-04-09 12:25:00,68.35,68.44,68.34,68.43,12900.0,55.1736,55.2463,55.1655,55.2382,12900.0
2007-04-09 12:30:00,68.43,68.45,68.43,68.44,4300.0,55.2382,55.2543,55.2382,55.2463,4300.0
2007-04-09 12:35:00,68.45,68.58,68.45,68.58,16000.0,55.2543,55.3593,55.2543,55.3593,16000.0
2007-04-09 12:40:00,68.58,68.63,68.58,68.58,11300.0,55.3593,55.3996,55.3593,55.3593,11300.0
2007-04-09 12:45:00,68.6,68.6,68.58,68.58,8100.0,55.3754,55.3754,55.3593,55.3593,8100.0
2007-04-09 12:50:00,68.58,68.58,68.55,68.55,3900.0,55.3593,55.3593,55.3351,55.3351,3900.0
2007-04-09 12:55:00,68.55,68.59,68.55,68.58,6200.0,55.3351,55.3673,55.3351,55.3593,6200.0
2007-04-09 13:00:00,68.59,68.6,68.55,68.56,5800.0,55.3673,55.3754,55.3351,55.3431,5800.0
2007-04-09 13:05:00,68.56,68.58,68.56,68.57,4000.0,55.3431,55.3593,55.3431,55.3512,4000.0
2007-04-09 13:10:00,68.58,68.58,68.56,68.56,6200.0,55.3593,55.3593,55.3431,55.3431,6200.0
2007-04-09 13:15:00,68.57,68.57,68.54,68.54,5300.0,55.3512,55.3512,55.327,55.327,5300.0
2007-04-09 13:20:00,68.55,68.55,68.51,68.53,6700.0,55.3351,55.3351,55.3028,55.3189,6700.0
2007-04-09 13:25:00,68.52,68.59,68.48,68.51,16300.0,55.3108,55.3673,55.2786,55.3028,16300.0
2007-04-09 13:30:00,68.52,68.53,68.5,68.52,2800.0,55.3108,55.3189,55.2947,55.3108,2800.0
2007-04-09 13:35:00,68.5,68.51,68.48,68.48,5400.0,55.2947,55.3028,55.2786,55.2786,5400.0
2007-04-09 13:40:00,68.48,68.55,68.47,68.53,6200.0,55.2786,55.3351,55.2705,55.3189,6200.0
2007-04-09 13:45:00,68.55,68.58,68.53,68.56,6200.0,55.3351,55.3593,55.3189,55.3431,6200.0
2007-04-09 13:50:00,68.56,68.56,68.49,68.49,7600.0,55.3431,55.3431,55.2866,55.2866,7600.0
2007-04-09 13:55:00,68.47,68.5,68.43,68.43,22600.0,55.2705,55.2947,55.2382,55.2382,22600.0
2007-04-09 14:00:00,68.43,68.44,68.36,68.39,11400.0,55.2382,55.2463,55.1817,55.2059,11400.0
2007-04-09 14:05:00,68.4,68.5,68.38,68.49,11200.0,55.214,55.2947,55.1978,55.2866,11200.0
2007-04-09 14:10:00,68.49,68.53,68.47,68.53,7400.0,55.2866,55.3189,55.2705,55.3189,7400.0
2007-04-09 14:15:00,68.52,68.54,68.49,68.51,7700.0,55.3108,55.327,55.2866,55.3028,7700.0
2007-04-09 14:20:00,68.53,68.57,68.51,68.51,90500.0,55.3189,55.3512,55.3028,55.3028,90500.0
2007-04-09 14:25:00,68.52,68.52,68.5,68.51,4300.0,55.3108,55.3108,55.2947,55.3028,4300.0
2007-04-09 14:30:00,68.51,68.53,68.49,68.53,5900.0,55.3028,55.3189,55.2866,55.3189,5900.0
2007-04-09 14:35:00,68.53,68.54,68.5,68.52,10500.0,55.3189,55.327,55.2947,55.3108,10500.0
2007-04-09 14:40:00,68.52,68.54,68.48,68.48,9500.0,55.3108,55.327,55.2786,55.2786,9500.0
2007-04-09 14:45:00,68.5,68.5,68.45,68.46,5200.0,55.2947,55.2947,55.2543,55.2624,5200.0
2007-04-09 14:50:00,68.45,68.49,68.44,68.46,8200.0,55.2543,55.2866,55.2463,55.2624,8200.0
2007-04-09 14:55:00,68.45,68.53,68.45,68.51,19500.0,55.2543,55.3189,55.2543,55.3028,19500.0
2007-04-09 15:00:00,68.52,68.53,68.51,68.52,7600.0,55.3108,55.3189,55.3028,55.3108,7600.0
2007-04-09 15:05:00,68.52,68.57,68.51,68.52,13100.0,55.3108,55.3512,55.3028,55.3108,13100.0
2007-04-09 15:10:00,68.52,68.53,68.36,68.39,34400.0,55.3108,55.3189,55.1817,55.2059,34400.0
2007-04-09 15:15:00,68.38,68.44,68.38,68.42,37200.0,55.1978,55.2463,55.1978,55.2301,37200.0
2007-04-09 15:20:00,68.42,68.47,68.39,68.42,27100.0,55.2301,55.2705,55.2059,55.2301,27100.0
2007-04-09 15:25:00,68.42,68.47,68.39,68.47,13600.0,55.2301,55.2705,55.2059,55.2705,13600.0
2007-04-09 15:30:00,68.47,68.56,68.47,68.49,25400.0,55.2705,55.3431,55.2705,55.2866,25400.0
2007-04-09 15:35:00,68.5,68.54,68.44,68.53,18200.0,55.2947,55.327,55.2463,55.3189,18200.0
2007-04-09 15:40:00,68.53,68.6,68.53,68.54,24100.0,55.3189,55.3754,55.3189,55.327,24100.0
2007-04-09 15:45:00,68.54,68.54,68.44,68.47,14000.0,55.327,55.327,55.2463,55.2705,14000.0
2007-04-09 15:50:00,68.46,68.47,68.4,68.45,13600.0,55.2624,55.2705,55.214,55.2543,13600.0
2007-04-09 15:55:00,68.45,68.53,68.41,68.46,40200.0,55.2543,55.3189,55.222,55.2624,40200.0
2007-04-10 09:30:00,68.5,68.64,68.5,68.6,13700.0,55.2947,55.4077,55.2947,55.3754,13700.0
2007-04-10 09:35:00,68.64,68.81,68.64,68.73,5500.0,55.4077,55.5449,55.4077,55.4804,5500.0
2007-04-10 09:40:00,68.73,68.75,68.67,68.68,15200.0,55.4804,55.4965,55.4319,55.44,15200.0
2007-04-10 09:45:00,68.69,68.71,68.65,68.68,6100.0,55.4481,55.4642,55.4158,55.44,6100.0
2007-04-10 09:50:00,68.67,68.7,68.59,68.62,7900.0,55.4319,55.4561,55.3673,55.3916,7900.0
2007-04-10 09:55:00,68.61,68.75,68.61,68.69,7800.0,55.3835,55.4965,55.3835,55.4481,7800.0
2007-04-10 10:00:00,68.7,68.7,68.49,68.5,10900.0,55.4561,55.4561,55.2866,55.2947,10900.0
2007-04-10 10:05:00,68.51,68.51,68.35,68.35,13200.0,55.3028,55.3028,55.1736,55.1736,13200.0
2007-04-10 10:10:00,68.38,68.4,68.3,68.4,21000.0,55.1978,55.214,55.1333,55.214,21000.0
2007-04-10 10:15:00,68.4,68.47,68.36,68.39,22100.0,55.214,55.2705,55.1817,55.2059,22100.0
2007-04-10 10:20:00,68.39,68.39,68.31,68.34,28100.0,55.2059,55.2059,55.1413,55.1655,28100.0
2007-04-10 10:25:00,68.35,68.36,68.31,68.36,14500.0,55.1736,55.1817,55.1413,55.1817,14500.0
2007-04-10 10:30:00,68.35,68.39,68.32,68.37,21600.0,55.1736,55.2059,55.1494,55.1898,21600.0
2007-04-10 10:35:00,68.37,68.38,68.33,68.33,10100.0,55.1898,55.1978,55.1575,55.1575,10100.0
2007-04-10 10:40:00,68.33,68.35,68.29,68.31,18400.0,55.1575,55.1736,55.1252,55.1413,18400.0
2007-04-10 10:45:00,68.31,68.36,68.29,68.33,14700.0,55.1413,55.1817,55.1252,55.1575,14700.0
2007-04-10 10:50:00,68.33,68.35,68.3,68.33,16700.0,55.1575,55.1736,55.1333,55.1575,16700.0
2007-04-10 10:55:00,68.32,68.34,68.26,68.28,7400.0,55.1494,55.1655,55.101,55.1171,7400.0
2007-04-10 11:00:00,68.27,68.27,68.16,68.18,12900.0,55.109,55.109,55.0202,55.0364,12900.0
2007-04-10 11:05:00,68.17,68.17,68.1,68.13,15600.0,55.0283,55.0283,54.9718,54.996,15600.0
2007-04-10 11:10:00,68.13,68.14,68.07,68.09,16700.0,54.996,55.0041,54.9476,54.9637,16700.0
2007-04-10 11:15:00,68.09,68.18,68.09,68.12,14100.0,54.9637,55.0364,54.9637,54.988,14100.0
2007-04-10 11:20:00,68.14,68.14,68.04,68.06,18000.0,55.0041,55.0041,54.9234,54.9395,18000.0
2007-04-10 11:25:00,68.07,68.08,68.05,68.08,9300.0,54.9476,54.9557,54.9314,54.9557,9300.0
2007-04-10 11:30:00,68.08,68.14,68.04,68.13,14600.0,54.9557,55.0041,54.9234,54.996,14600.0
2007-04-10 11:35:00,68.13,68.13,68.01,68.01,40100.0,54.996,54.996,54.8992,54.8992,40100.0
2007-04-10 11:40:00,68.01,68.03,67.97,67.97,108800.0,54.8992,54.9153,54.8669,54.8669,108800.0
2007-04-10 11:45:00,67.97,67.98,67.89,67.89,21400.0,54.8669,54.8749,54.8023,54.8023,21400.0
2007-04-10 11:50:00,67.9,68.01,67.82,67.82,16700.0,54.8104,54.8992,54.7458,54.7458,16700.0
2007-04-10 11:55:00,67.83,67.83,67.75,67.76,20100.0,54.7539,54.7539,54.6893,54.6974,20100.0
2007-04-10 12:00:00,67.76,67.78,67.73,67.78,18100.0,54.6974,54.7135,54.6731,54.7135,18100.0
2007-04-10 12:05:00,67.77,67.82,67.77,67.82,10700.0,54.7054,54.7458,54.7054,54.7458,10700.0
2007-04-10 12:10:00,67.84,67.86,67.8,67.85,10300.0,54.7619,54.7781,54.7296,54.77,10300.0
2007-04-10 12:15:00,67.85,67.89,67.85,67.88,4900.0,54.77,54.8023,54.77,54.7942,4900.0
2007-04-10 12:20:00,67.88,67.91,67.86,67.91,5900.0,54.7942,54.8184,54.7781,54.8184,5900.0
2007-04-10 12:25:00,67.91,67.94,67.9,67.94,7500.0,54.8184,54.8427,54.8104,54.8427,7500.0
2007-04-10 12:30:00,67.93,67.94,67.92,67.93,3000.0,54.8346,54.8427,54.8265,54.8346,3000.0
2007-04-10 12:35:00,67.93,67.95,67.9,67.95,19100.0,54.8346,54.8507,54.8104,54.8507,19100.0
2007-04-10 12:40:00,67.96,67.97,67.95,67.96,5100.0,54.8588,54.8669,54.8507,54.8588,5100.0
2007-04-10 12:45:00,67.97,67.98,67.94,67.94,10400.0,54.8669,54.8749,54.8427,54.8427,10400.0
2007-04-10 12:50:00,67.93,67.93,67.86,67.86,9700.0,54.8346,54.8346,54.7781,54.7781,9700.0
2007-04-10 12:55:00,67.86,67.86,67.83,67.85,4100.0,54.7781,54.7781,54.7539,54.77,4100.0
2007-04-10 13:00:00,67.84,67.85,67.83,67.85,5300.0,54.7619,54.77,54.7539,54.77,5300.0
2007-04-10 13:05:00,67.85,67.85,67.65,67.67,35900.0,54.77,54.77,54.6086,54.6247,35900.0
2007-04-10 13:10:00,67.65,67.73,67.62,67.72,23400.0,54.6086,54.6731,54.5843,54.6651,23400.0
2007-04-10 13:15:00,67.71,67.73,67.7,67.72,9600.0,54.657,54.6731,54.6489,54.6651,9600.0
2007-04-10 13:20:00,67.72,67.87,67.71,67.86,23600.0,54.6651,54.7861,54.657,54.7781,23600.0
2007-04-10 13:25:00,67.86,67.87,67.84,67.85,4700.0,54.7781,54.7861,54.7619,54.77,4700.0
2007-04-10 13:30:00,67.85,67.91,67.82,67.9,18400.0,54.77,54.8184,54.7458,54.8104,18400.0
2007-04-10 13:35:00,67.91,68.0,67.91,68.0,16100.0,54.8184,54.8911,54.8184,54.8911,16100.0
2007-04-10 13:40:00,68.0,68.03,67.99,68.0,10000.0,54.8911,54.9153,54.883,54.8911,10000.0
2007-04-10 13:45:00,67.98,67.98,67.9,67.9,7400.0,54.8749,54.8749,54.8104,54.8104,7400.0
2007-04-10 13:50:00,67.89,67.9,67.83,67.84,10000.0,54.8023,54.8104,54.7539,54.7619,10000.0
2007-04-10 13:55:00,67.84,67.84,67.77,67.77,12400.0,54.7619,54.7619,54.7054,54.7054,12400.0
2007-04-10 14:00:00,67.78,67.87,67.77,67.85,22200.0,54.7135,54.7861,54.7054,54.77,22200.0
2007-04-10 14:05:00,67.84,67.88,67.82,67.87,12900.0,54.7619,54.7942,54.7458,54.7861,12900.0
2007-04-10 14:10:00,67.87,67.88,67.84,67.84,9900.0,54.7861,54.7942,54.7619,54.7619,9900.0
2007-04-10 14:15:00,67.86,67.87,67.85,67.87,12400.0,54.7781,54.7861,54.77,54.7861,12400.0
2007-04-10 14:20:00,67.87,67.87,67.77,67.79,15000.0,54.7861,54.7861,54.7054,54.7216,15000.0
2007-04-10 14:25:00,67.8,67.85,67.78,67.8,16300.0,54.7296,54.77,54.7135,54.7296,16300.0
2007-04-10 14:30:00,67.8,67.81,67.76,67.76,8100.0,54.7296,54.7377,54.6974,54.6974,8100.0
2007-04-10 14:35:00,67.76,67.81,67.74,67.81,22400.0,54.6974,54.7377,54.6812,54.7377,22400.0
2007-04-10 14:40:00,67.81,67.81,67.79,67.8,10200.0,54.7377,54.7377,54.7216,54.7296,10200.0
2007-04-10 14:45:00,67.8,67.83,67.79,67.82,12700.0,54.7296,54.7539,54.7216,54.7458,12700.0
2007-04-10 14:50:00,67.83,67.87,67.83,67.85,11600.0,54.7539,54.7861,54.7539,54.77,11600.0
2007-04-10 14:55:00,67.85,67.87,67.85,67.85,9900.0,54.77,54.7861,54.77,54.77,9900.0
2007-04-10 15:00:00,67.85,67.88,67.85,67.88,18400.0,54.77,54.7942,54.77,54.7942,18400.0
2007-04-10 15:05:00,67.89,67.9,67.87,67.9,16800.0,54.8023,54.8104,54.7861,54.8104,16800.0
2007-04-10 15:10:00,67.9,67.97,67.89,67.91,15100.0,54.8104,54.8669,54.8023,54.8184,15100.0
2007-04-10 15:15:00,67.9,67.91,67.84,67.85,16400.0,54.8104,54.8184,54.7619,54.77,16400.0
2007-04-10 15:20:00,67.85,67.86,67.8,67.82,15700.0,54.77,54.7781,54.7296,54.7458,15700.0
2007-04-10 15:25:00,67.82,67.85,67.79,67.81,16200.0,54.7458,54.77,54.7216,54.7377,16200.0
2007-04-10 15:30:00,67.8,67.83,67.78,67.83,16200.0,54.7296,54.7539,54.7135,54.7539,16200.0
2007-04-10 15:35:00,67.83,67.91,67.82,67.9,29500.0,54.7539,54.8184,54.7458,54.8104,29500.0
2007-04-10 15:40:00,67.91,67.91,67.82,67.88,45500.0,54.8184,54.8184,54.7458,54.7942,45500.0
2007-04-10 15:45:00,67.86,67.92,67.85,67.89,43200.0,54.7781,54.8265,54.77,54.8023,43200.0
2007-04-10 15:50:00,67.89,67.95,67.87,67.95,67400.0,54.8023,54.8507,54.7861,54.8507,67400.0
2007-04-10 15:55:00,67.94,67.95,67.82,67.86,46200.0,54.8427,54.8507,54.7458,54.7781,46200.0
2007-04-11 09:30:00,67.95,68.0,67.83,67.94,22100.0,54.8507,54.8911,54.7539,54.8427,22100.0
2007-04-11 09:35:00,67.88,67.88,67.73,67.75,11400.0,54.7942,54.7942,54.6731,54.6893,11400.0
2007-04-11 09:40:00,67.75,67.79,67.6,67.62,17500.0,54.6893,54.7216,54.5682,54.5843,17500.0
2007-04-11 09:45:00,67.63,67.7,67.53,67.58,13200.0,54.5924,54.6489,54.5117,54.5521,13200.0
2007-04-11 09:50:00,67.57,67.6,67.53,67.55,19500.0,54.544,54.5682,54.5117,54.5278,19500.0
2007-04-11 09:55:00,67.54,67.57,67.36,67.36,23000.0,54.5198,54.544,54.3745,54.3745,23000.0
2007-04-11 10:00:00,67.35,67.41,67.34,67.38,11400.0,54.3664,54.4148,54.3583,54.3906,11400.0
2007-04-11 10:05:00,67.39,67.53,67.36,67.47,19700.0,54.3987,54.5117,54.3745,54.4633,19700.0
2007-04-11 10:10:00,67.47,67.5,67.39,67.4,18700.0,54.4633,54.4875,54.3987,54.4068,18700.0
2007-04-11 10:15:00,67.4,67.42,67.35,67.4,14700.0,54.4068,54.4229,54.3664,54.4068,14700.0
2007-04-11 10:20:00,67.38,67.41,67.35,67.37,13800.0,54.3906,54.4148,54.3664,54.3825,13800.0
2007-04-11 10:25:00,67.36,67.38,67.25,67.35,22300.0,54.3745,54.3906,54.2857,54.3664,22300.0
2007-04-11 10:30:00,67.34,67.36,67.3,67.32,10600.0,54.3583,54.3745,54.326,54.3422,10600.0
2007-04-11 10:35:00,67.32,67.32,67.26,67.28,12200.0,54.3422,54.3422,54.2937,54.3099,12200.0
2007-04-11 10:40:00,67.26,67.26,67.05,67.07,28400.0,54.2937,54.2937,54.1242,54.1404,28400.0
2007-04-11 10:45:00,67.05,67.13,67.01,67.13,39000.0,54.1242,54.1888,54.0919,54.1888,39000.0
2007-04-11 10:50:00,67.15,67.17,67.03,67.12,17300.0,54.2049,54.2211,54.1081,54.1807,17300.0
2007-04-11 10:55:00,67.13,67.17,67.08,67.13,13000.0,54.1888,54.2211,54.1484,54.1888,13000.0
2007-04-11 11:00:00,67.13,67.36,67.11,67.32,22700.0,54.1888,54.3745,54.1727,54.3422,22700.0
2007-04-11 11:05:00,67.32,67.36,67.29,67.29,22500.0,54.3422,54.3745,54.318,54.318,22500.0
2007-04-11 11:10:00,67.3,67.34,67.29,67.33,10800.0,54.326,54.3583,54.318,54.3502,10800.0
2007-04-11 11:15:00,67.32,67.33,67.24,67.31,15300.0,54.3422,54.3502,54.2776,54.3341,15300.0
2007-04-11 11:20:00,67.3,67.44,67.3,67.44,26700.0,54.326,54.439,54.326,54.439,26700.0
2007-04-11 11:25:00,67.43,67.45,67.36,67.4,25700.0,54.431,54.4471,54.3745,54.4068,25700.0
2007-04-11 11:30:00,67.4,67.44,67.36,67.41,25100.0,54.4068,54.439,54.3745,54.4148,25100.0
2007-04-11 11:35:00,67.41,67.42,67.35,67.37,12600.0,54.4148,54.4229,54.3664,54.3825,12600.0
2007-04-11 11:40:00,67.36,67.41,67.33,67.38,22900.0,54.3745,54.4148,54.3502,54.3906,22900.0
2007-04-11 11:45:00,67.39,67.51,67.38,67.51,12400.0,54.3987,54.4955,54.3906,54.4955,12400.0
2007-04-11 11:50:00,67.51,67.57,67.51,67.56,31400.0,54.4955,54.544,54.4955,54.5359,31400.0
2007-04-11 11:55:00,67.57,67.68,67.57,67.68,26100.0,54.544,54.6328,54.544,54.6328,26100.0
2007-04-11 12:00:00,67.68,67.81,67.67,67.81,25100.0,54.6328,54.7377,54.6247,54.7377,25100.0
2007-04-11 12:05:00,67.82,67.86,67.81,67.86,13300.0,54.7458,54.7781,54.7377,54.7781,13300.0
2007-04-11 12:10:00,67.86,67.89,67.85,67.87,12400.0,54.7781,54.8023,54.77,54.7861,12400.0
2007-04-11 12:15:00,67.86,67.86,67.73,67.73,10200.0,54.7781,54.7781,54.6731,54.6731,10200.0
2007-04-11 12:20:00,67.73,67.81,67.72,67.8,12300.0,54.6731,54.7377,54.6651,54.7296,12300.0
2007-04-11 12:25:00,67.8,67.9,67.79,67.9,13800.0,54.7296,54.8104,54.7216,54.8104,13800.0
2007-04-11 12:30:00,67.9,67.92,67.87,67.88,28400.0,54.8104,54.8265,54.7861,54.7942,28400.0
2007-04-11 12:35:00,67.88,67.89,67.86,67.87,14600.0,54.7942,54.8023,54.7781,54.7861,14600.0
2007-04-11 12:40:00,67.87,67.93,67.87,67.92,10500.0,54.7861,54.8346,54.7861,54.8265,10500.0
2007-04-11 12:45:00,67.9,67.96,67.9,67.96,14400.0,54.8104,54.8588,54.8104,54.8588,14400.0
2007-04-11 12:50:00,67.97,68.04,67.97,68.03,19900.0,54.8669,54.9234,54.8669,54.9153,19900.0
2007-04-11 12:55:00,68.02,68.03,68.01,68.03,11000.0,54.9072,54.9153,54.8992,54.9153,11000.0
2007-04-11 13:00:00,68.01,68.03,68.0,68.01,20700.0,54.8992,54.9153,54.8911,54.8992,20700.0
2007-04-11 13:05:00,68.01,68.07,68.01,68.04,25000.0,54.8992,54.9476,54.8992,54.9234,25000.0
2007-04-11 13:10:00,68.04,68.08,68.04,68.06,11400.0,54.9234,54.9557,54.9234,54.9395,11400.0
2007-04-11 13:15:00,68.08,68.09,68.04,68.04,28400.0,54.9557,54.9637,54.9234,54.9234,28400.0
2007-04-11 13:20:00,68.04,68.05,67.9,67.9,35300.0,54.9234,54.9314,54.8104,54.8104,35300.0
2007-04-11 13:25:00,67.91,67.91,67.88,67.88,6900.0,54.8184,54.8184,54.7942,54.7942,6900.0
2007-04-11 13:30:00,67.88,67.95,67.88,67.94,9600.0,54.7942,54.8507,54.7942,54.8427,9600.0
2007-04-11 13:35:00,67.95,68.01,67.95,68.01,9000.0,54.8507,54.8992,54.8507,54.8992,9000.0
2007-04-11 13:40:00,68.0,68.08,68.0,68.06,14000.0,54.8911,54.9557,54.8911,54.9395,14000.0
2007-04-11 13:45:00,68.08,68.1,68.07,68.09,11600.0,54.9557,54.9718,54.9476,54.9637,11600.0
2007-04-11 13:50:00,68.09,68.09,68.04,68.05,7400.0,54.9637,54.9637,54.9234,54.9314,7400.0
2007-04-11 13:55:00,68.05,68.06,68.0,68.0,6600.0,54.9314,54.9395,54.8911,54.8911,6600.0
2007-04-11 14:00:00,68.0,68.0,67.72,67.9,53100.0,54.8911,54.8911,54.6651,54.8104,53100.0
2007-04-11 14:05:00,67.89,67.95,67.81,67.87,17700.0,54.8023,54.8507,54.7377,54.7861,17700.0
2007-04-11 14:10:00,67.86,67.93,67.78,67.93,9700.0,54.7781,54.8346,54.7135,54.8346,9700.0
2007-04-11 14:15:00,67.93,67.93,67.77,67.85,10800.0,54.8346,54.8346,54.7054,54.77,10800.0
2007-04-11 14:20:00,67.83,67.9,67.83,67.9,4400.0,54.7539,54.8104,54.7539,54.8104,4400.0
2007-04-11 14:25:00,67.91,67.91,67.77,67.79,7700.0,54.8184,54.8184,54.7054,54.7216,7700.0
2007-04-11 14:30:00,67.78,67.79,67.67,67.68,11000.0,54.7135,54.7216,54.6247,54.6328,11000.0
2007-04-11 14:35:00,67.68,67.69,67.52,67.55,35100.0,54.6328,54.6408,54.5036,54.5278,35100.0
2007-04-11 14:40:00,67.52,67.56,67.5,67.51,13800.0,54.5036,54.5359,54.4875,54.4955,13800.0
2007-04-11 14:45:00,67.52,67.55,67.47,67.53,6000.0,54.5036,54.5278,54.4633,54.5117,6000.0
2007-04-11 14:50:00,67.55,67.59,67.53,67.53,17700.0,54.5278,54.5601,54.5117,54.5117,17700.0
2007-04-11 14:55:00,67.54,67.59,67.53,67.59,9300.0,54.5198,54.5601,54.5117,54.5601,9300.0
2007-04-11 15:00:00,67.59,67.68,67.54,67.68,15400.0,54.5601,54.6328,54.5198,54.6328,15400.0
2007-04-11 15:05:00,67.67,67.68,67.59,67.61,8300.0,54.6247,54.6328,54.5601,54.5763,8300.0
2007-04-11 15:10:00,67.59,67.67,67.58,67.66,9100.0,54.5601,54.6247,54.5521,54.6166,9100.0
2007-04-11 15:15:00,67.65,67.68,67.61,67.65,5500.0,54.6086,54.6328,54.5763,54.6086,5500.0
2007-04-11 15:20:00,67.65,67.71,67.62,67.68,11600.0,54.6086,54.657,54.5843,54.6328,11600.0
2007-04-11 15:25:00,67.7,67.71,67.63,67.65,9900.0,54.6489,54.657,54.5924,54.6086,9900.0
2007-04-11 15:30:00,67.64,67.64,67.55,67.57,18100.0,54.6005,54.6005,54.5278,54.544,18100.0
2007-04-11 15:35:00,67.58,67.64,67.56,67.62,12900.0,54.5521,54.6005,54.5359,54.5843,12900.0
2007-04-11 15:40:00,67.64,67.71,67.63,67.7,12200.0,54.6005,54.657,54.5924,54.6489,12200.0
2007-04-11 15:45:00,67.7,67.79,67.69,67.74,18100.0,54.6489,54.7216,54.6408,54.6812,18100.0
2007-04-11 15:50:00,67.74,67.83,67.72,67.72,24600.0,54.6812,54.7539,54.6651,54.6651,24600.0
2007-04-11 15:55:00,67.73,67.74,67.65,67.72,25000.0,54.6731,54.6812,54.6086,54.6651,25000.0
2007-04-12 09:30:00,67.7,67.85,67.65,67.73,28300.0,54.6489,54.77,54.6086,54.6731,28300.0
2007-04-12 09:35:00,67.63,67.75,67.57,67.75,6500.0,54.5924,54.6893,54.544,54.6893,6500.0
2007-04-12 09:40:00,67.75,67.99,67.75,67.82,14400.0,54.6893,54.883,54.6893,54.7458,14400.0
2007-04-12 09:45:00,67.82,67.83,67.7,67.77,8100.0,54.7458,54.7539,54.6489,54.7054,8100.0
2007-04-12 09:50:00,67.8,67.89,67.74,67.76,8900.0,54.7296,54.8023,54.6812,54.6974,8900.0
2007-04-12 09:55:00,67.8,67.88,67.76,67.85,7000.0,54.7296,54.7942,54.6974,54.77,7000.0
2007-04-12 10:00:00,67.78,67.87,67.77,67.86,5600.0,54.7135,54.7861,54.7054,54.7781,5600.0
2007-04-12 10:05:00,67.87,67.92,67.82,67.85,13100.0,54.7861,54.8265,54.7458,54.77,13100.0
2007-04-12 10:10:00,67.85,67.85,67.77,67.8,14500.0,54.77,54.77,54.7054,54.7296,14500.0
2007-04-12 10:15:00,67.81,67.81,67.72,67.76,7100.0,54.7377,54.7377,54.6651,54.6974,7100.0
2007-04-12 10:20:00,67.78,67.78,67.7,67.72,12100.0,54.7135,54.7135,54.6489,54.6651,12100.0
2007-04-12 10:25:00,67.73,67.75,67.64,67.69,20200.0,54.6731,54.6893,54.6005,54.6408,20200.0
2007-04-12 10:30:00,67.69,67.69,67.57,67.59,15300.0,54.6408,54.6408,54.544,54.5601,15300.0
2007-04-12 10:35:00,67.6,67.73,67.6,67.64,12100.0,54.5682,54.6731,54.5682,54.6005,12100.0
2007-04-12 10:40:00,67.64,67.73,67.62,67.73,6900.0,54.6005,54.6731,54.5843,54.6731,6900.0
2007-04-12 10:45:00,67.75,67.91,67.75,67.89,12900.0,54.6893,54.8184,54.6893,54.8023,12900.0
2007-04-12 10:50:00,67.86,68.03,67.86,68.02,7800.0,54.7781,54.9153,54.7781,54.9072,7800.0
2007-04-12 10:55:00,68.01,68.04,67.92,67.92,22400.0,54.8992,54.9234,54.8265,54.8265,22400.0
2007-04-12 11:00:00,67.92,68.01,67.88,68.01,13500.0,54.8265,54.8992,54.7942,54.8992,13500.0
2007-04-12 11:05:00,68.02,68.08,67.88,68.08,44100.0,54.9072,54.9557,54.7942,54.9557,44100.0
2007-04-12 11:10:00,68.06,68.09,67.87,67.9,17200.0,54.9395,54.9637,54.7861,54.8104,17200.0
2007-04-12 11:15:00,67.9,67.91,67.75,67.82,13200.0,54.8104,54.8184,54.6893,54.7458,13200.0
2007-04-12 11:20:00,67.84,67.97,67.8,67.87,8900.0,54.7619,54.8669,54.7296,54.7861,8900.0
2007-04-12 11:25:00,67.89,68.04,67.88,68.03,14800.0,54.8023,54.9234,54.7942,54.9153,14800.0
2007-04-12 11:30:00,68.03,68.07,67.99,68.0,7600.0,54.9153,54.9476,54.883,54.8911,7600.0
2007-04-12 11:35:00,68.02,68.03,68.0,68.01,5900.0,54.9072,54.9153,54.8911,54.8992,5900.0
2007-04-12 11:40:00,68.01,68.01,67.95,67.98,5000.0,54.8992,54.8992,54.8507,54.8749,5000.0
2007-04-12 11:45:00,67.99,68.06,67.99,68.04,5000.0,54.883,54.9395,54.883,54.9234,5000.0
2007-04-12 11:50:00,68.06,68.11,68.06,68.11,10600.0,54.9395,54.9799,54.9395,54.9799,10600.0
2007-04-12 11:55:00,68.12,68.15,68.1,68.14,6900.0,54.988,55.0122,54.9718,55.0041,6900.0
2007-04-12 12:00:00,68.13,68.15,68.09,68.14,30000.0,54.996,55.0122,54.9637,55.0041,30000.0
2007-04-12 12:05:00,68.15,68.16,68.12,68.14,12700.0,55.0122,55.0202,54.988,55.0041,12700.0
2007-04-12 12:10:00,68.14,68.16,68.1,68.1,17600.0,55.0041,55.0202,54.9718,54.9718,17600.0
2007-04-12 12:15:00,68.11,68.12,68.01,68.01,15200.0,54.9799,54.988,54.8992,54.8992,15200.0
2007-04-12 12:20:00,68.02,68.05,68.02,68.04,10100.0,54.9072,54.9314,54.9072,54.9234,10100.0
2007-04-12 12:25:00,68.05,68.06,67.99,68.0,15500.0,54.9314,54.9395,54.883,54.8911,15500.0
2007-04-12 12:30:00,67.99,67.99,67.9,67.96,6200.0,54.883,54.883,54.8104,54.8588,6200.0
2007-04-12 12:35:00,67.98,68.05,67.93,67.93,15600.0,54.8749,54.9314,54.8346,54.8346,15600.0
2007-04-12 12:40:00,67.93,67.98,67.92,67.98,3300.0,54.8346,54.8749,54.8265,54.8749,3300.0
2007-04-12 12:45:00,67.98,68.01,67.95,67.95,11600.0,54.8749,54.8992,54.8507,54.8507,11600.0
2007-04-12 12:50:00,67.95,68.03,67.94,68.02,4800.0,54.8507,54.9153,54.8427,54.9072,4800.0
2007-04-12 12:55:00,68.01,68.06,68.0,68.02,3800.0,54.8992,54.9395,54.8911,54.9072,3800.0
2007-04-12 13:00:00,68.04,68.09,68.04,68.07,10100.0,54.9234,54.9637,54.9234,54.9476,10100.0
2007-04-12 13:05:00,68.07,68.1,68.04,68.08,16800.0,54.9476,54.9718,54.9234,54.9557,16800.0
2007-04-12 13:10:00,68.1,68.16,68.08,68.12,14800.0,54.9718,55.0202,54.9557,54.988,14800.0
2007-04-12 13:15:00,68.12,68.15,68.1,68.14,17000.0,54.988,55.0122,54.9718,55.0041,17000.0
2007-04-12 13:20:00,68.14,68.14,68.1,68.12,9800.0,55.0041,55.0041,54.9718,54.988,9800.0
2007-04-12 13:25:00,68.12,68.13,68.07,68.09,10900.0,54.988,54.996,54.9476,54.9637,10900.0
2007-04-12 13:30:00,68.11,68.11,68.09,68.09,5500.0,54.9799,54.9799,54.9637,54.9637,5500.0
2007-04-12 13:35:00,68.11,68.11,68.08,68.09,3700.0,54.9799,54.9799,54.9557,54.9637,3700.0
2007-04-12 13:40:00,68.1,68.11,68.06,68.06,3800.0,54.9718,54.9799,54.9395,54.9395,3800.0
2007-04-12 13:45:00,68.07,68.07,68.03,68.05,5500.0,54.9476,54.9476,54.9153,54.9314,5500.0
2007-04-12 13:50:00,68.05,68.07,68.0,68.0,9400.0,54.9314,54.9476,54.8911,54.8911,9400.0
2007-04-12 13:55:00,68.01,68.01,67.98,67.99,7400.0,54.8992,54.8992,54.8749,54.883,7400.0
2007-04-12 14:00:00,68.01,68.03,67.99,68.02,3100.0,54.8992,54.9153,54.883,54.9072,3100.0
2007-04-12 14:05:00,68.02,68.02,67.89,67.98,10900.0,54.9072,54.9072,54.8023,54.8749,10900.0
2007-04-12 14:10:00,67.97,68.07,67.96,68.07,7300.0,54.8669,54.9476,54.8588,54.9476,7300.0
2007-04-12 14:15:00,68.06,68.06,67.98,67.99,8500.0,54.9395,54.9395,54.8749,54.883,8500.0
2007-04-12 14:20:00,67.98,68.02,67.96,68.02,2400.0,54.8749,54.9072,54.8588,54.9072,2400.0
2007-04-12 14:25:00,68.01,68.03,67.99,67.99,6200.0,54.8992,54.9153,54.883,54.883,6200.0
2007-04-12 14:30:00,67.97,68.0,67.97,68.0,3100.0,54.8669,54.8911,54.8669,54.8911,3100.0
2007-04-12 14:35:00,68.0,68.05,67.98,68.03,3700.0,54.8911,54.9314,54.8749,54.9153,3700.0
2007-04-12 14:40:00,68.03,68.04,68.02,68.03,5800.0,54.9153,54.9234,54.9072,54.9153,5800.0
2007-04-12 14:45:00,68.03,68.07,68.02,68.05,5700.0,54.9153,54.9476,54.9072,54.9314,5700.0
2007-04-12 14:50:00,68.06,68.08,68.02,68.05,11000.0,54.9395,54.9557,54.9072,54.9314,11000.0
2007-04-12 14:55:00,68.04,68.06,67.96,67.98,12000.0,54.9234,54.9395,54.8588,54.8749,12000.0
2007-04-12 15:00:00,67.98,68.06,67.97,68.05,11200.0,54.8749,54.9395,54.8669,54.9314,11200.0
2007-04-12 15:05:00,68.04,68.04,67.91,67.92,21600.0,54.9234,54.9234,54.8184,54.8265,21600.0
2007-04-12 15:10:00,67.92,67.99,67.91,67.97,20100.0,54.8265,54.883,54.8184,54.8669,20100.0
2007-04-12 15:15:00,67.96,68.02,67.91,67.92,15800.0,54.8588,54.9072,54.8184,54.8265,15800.0
2007-04-12 15:20:00,67.92,67.95,67.87,67.95,23600.0,54.8265,54.8507,54.7861,54.8507,23600.0
2007-04-12 15:25:00,67.94,68.03,67.94,68.0,16500.0,54.8427,54.9153,54.8427,54.8911,16500.0
2007-04-12 15:30:00,68.01,68.01,67.94,67.95,18400.0,54.8992,54.8992,54.8427,54.8507,18400.0
2007-04-12 15:35:00,67.94,68.0,67.94,68.0,12100.0,54.8427,54.8911,54.8427,54.8911,12100.0
2007-04-12 15:40:00,68.0,68.0,67.88,67.9,21900.0,54.8911,54.8911,54.7942,54.8104,21900.0
2007-04-12 15:45:00,67.9,67.94,67.89,67.89,26700.0,54.8104,54.8427,54.8023,54.8023,26700.0
2007-04-12 15:50:00,67.9,68.0,67.9,67.91,52300.0,54.8104,54.8911,54.8104,54.8184,52300.0
2007-04-12 15:55:00,67.89,67.94,67.88,67.88,33400.0,54.8023,54.8427,54.7942,54.7942,33400.0
2007-04-13 09:30:00,67.88,67.9,67.73,67.82,26800.0,54.7942,54.8104,54.6731,54.7458,26800.0
2007-04-13 09:35:00,67.81,67.83,67.71,67.75,19000.0,54.7377,54.7539,54.657,54.6893,19000.0
2007-04-13 09:40:00,67.75,67.96,67.75,67.81,17800.0,54.6893,54.8588,54.6893,54.7377,17800.0
2007-04-13 09:45:00,67.81,67.85,67.75,67.75,20200.0,54.7377,54.77,54.6893,54.6893,20200.0
2007-04-13 09:50:00,67.75,67.8,67.74,67.75,12900.0,54.6893,54.7296,54.6812,54.6893,12900.0
2007-04-13 09:55:00,67.76,67.81,67.75,67.8,22100.0,54.6974,54.7377,54.6893,54.7296,22100.0
2007-04-13 10:00:00,67.79,67.79,67.58,67.64,28100.0,54.7216,54.7216,54.5521,54.6005,28100.0
2007-04-13 10:05:00,67.64,67.64,67.33,67.34,26200.0,54.6005,54.6005,54.3502,54.3583,26200.0
2007-04-13 10:10:00,67.37,67.4,67.25,67.3,11500.0,54.3825,54.4068,54.2857,54.326,11500.0
2007-04-13 10:15:00,67.29,67.36,67.18,67.32,46700.0,54.318,54.3745,54.2292,54.3422,46700.0
2007-04-13 10:20:00,67.3,67.54,67.29,67.5,30600.0,54.326,54.5198,54.318,54.4875,30600.0
2007-04-13 10:25:00,67.5,67.57,67.46,67.5,16900.0,54.4875,54.544,54.4552,54.4875,16900.0
2007-04-13 10:30:00,67.53,67.61,67.5,67.6,6700.0,54.5117,54.5763,54.4875,54.5682,6700.0
2007-04-13 10:35:00,67.6,67.84,67.6,67.81,17000.0,54.5682,54.7619,54.5682,54.7377,17000.0
2007-04-13 10:40:00,67.78,67.84,67.68,67.69,9100.0,54.7135,54.7619,54.6328,54.6408,9100.0
2007-04-13 10:45:00,67.68,67.78,67.68,67.71,11000.0,54.6328,54.7135,54.6328,54.657,11000.0
2007-04-13 10:50:00,67.72,67.74,67.66,67.66,5900.0,54.6651,54.6812,54.6166,54.6166,5900.0
2007-04-13 10:55:00,67.64,67.74,67.64,67.72,5100.0,54.6005,54.6812,54.6005,54.6651,5100.0
2007-04-13 11:00:00,67.74,67.82,67.73,67.82,7000.0,54.6812,54.7458,54.6731,54.7458,7000.0
2007-04-13 11:05:00,67.81,67.85,67.81,67.81,10200.0,54.7377,54.77,54.7377,54.7377,10200.0
2007-04-13 11:10:00,67.81,67.83,67.79,67.81,6600.0,54.7377,54.7539,54.7216,54.7377,6600.0
2007-04-13 11:15:00,67.8,67.86,67.8,67.84,8100.0,54.7296,54.7781,54.7296,54.7619,8100.0
2007-04-13 11:20:00,67.83,67.84,67.8,67.84,6800.0,54.7539,54.7619,54.7296,54.7619,6800.0
2007-04-13 11:25:00,67.84,67.88,67.84,67.88,8800.0,54.7619,54.7942,54.7619,54.7942,8800.0
2007-04-13 11:30:00,67.88,67.89,67.84,67.85,6200.0,54.7942,54.8023,54.7619,54.77,6200.0
2007-04-13 11:35:00,67.84,67.91,67.84,67.87,8600.0,54.7619,54.8184,54.7619,54.7861,8600.0
2007-04-13 11:40:00,67.86,67.89,67.85,67.89,4700.0,54.7781,54.8023,54.77,54.8023,4700.0
2007-04-13 11:45:00,67.88,67.93,67.86,67.93,9000.0,54.7942,54.8346,54.7781,54.8346,9000.0
2007-04-13 11:50:00,67.94,68.02,67.94,68.01,11300.0,54.8427,54.9072,54.8427,54.8992,11300.0
2007-04-13 11:55:00,68.01,68.01,67.92,67.92,6200.0,54.8992,54.8992,54.8265,54.8265,6200.0
2007-04-13 12:00:00,67.91,67.98,67.91,67.97,8500.0,54.8184,54.8749,54.8184,54.8669,8500.0
2007-04-13 12:05:00,67.96,68.0,67.94,67.96,7200.0,54.8588,54.8911,54.8427,54.8588,7200.0
2007-04-13 12:10:00,67.95,67.97,67.94,67.97,5800.0,54.8507,54.8669,54.8427,54.8669,5800.0
2007-04-13 12:15:00,67.97,67.97,67.93,67.93,5000.0,54.8669,54.8669,54.8346,54.8346,5000.0
2007-04-13 12:20:00,67.94,67.96,67.93,67.96,3700.0,54.8427,54.8588,54.8346,54.8588,3700.0
2007-04-13 12:25:00,67.97,68.0,67.94,67.99,4800.0,54.8669,54.8911,54.8427,54.883,4800.0
2007-04-13 12:30:00,67.97,67.98,67.95,67.97,4200.0,54.8669,54.8749,54.8507,54.8669,4200.0
2007-04-13 12:35:00,67.97,68.04,67.97,68.03,5700.0,54.8669,54.9234,54.8669,54.9153,5700.0
2007-04-13 12:40:00,68.04,68.04,68.0,68.02,3500.0,54.9234,54.9234,54.8911,54.9072,3500.0
2007-04-13 12:45:00,68.02,68.05,68.01,68.05,7100.0,54.9072,54.9314,54.8992,54.9314,7100.0
2007-04-13 12:50:00,68.03,68.06,68.03,68.06,6000.0,54.9153,54.9395,54.9153,54.9395,6000.0
2007-04-13 12:55:00,68.05,68.08,68.05,68.07,8700.0,54.9314,54.9557,54.9314,54.9476,8700.0
2007-04-13 13:00:00,68.06,68.06,68.02,68.02,3400.0,54.9395,54.9395,54.9072,54.9072,3400.0
2007-04-13 13:05:00,68.03,68.05,68.01,68.02,4900.0,54.9153,54.9314,54.8992,54.9072,4900.0
2007-04-13 13:10:00,68.02,68.02,67.94,67.94,8200.0,54.9072,54.9072,54.8427,54.8427,8200.0
2007-04-13 13:15:00,67.92,68.03,67.92,68.03,2700.0,54.8265,54.9153,54.8265,54.9153,2700.0
2007-04-13 13:20:00,68.03,68.05,68.02,68.05,2800.0,54.9153,54.9314,54.9072,54.9314,2800.0
2007-04-13 13:25:00,68.05,68.05,68.04,68.05,2800.0,54.9314,54.9314,54.9234,54.9314,2800.0
2007-04-13 13:30:00,68.04,68.1,68.04,68.09,13600.0,54.9234,54.9718,54.9234,54.9637,13600.0
2007-04-13 13:35:00,68.1,68.13,68.1,68.11,26300.0,54.9718,54.996,54.9718,54.9799,26300.0
2007-04-13 13:40:00,68.1,68.13,68.1,68.12,11400.0,54.9718,54.996,54.9718,54.988,11400.0
2007-04-13 13:45:00,68.12,68.15,68.06,68.06,12800.0,54.988,55.0122,54.9395,54.9395,12800.0
2007-04-13 13:50:00,68.06,68.06,67.99,68.02,5100.0,54.9395,54.9395,54.883,54.9072,5100.0
2007-04-13 13:55:00,68.02,68.06,68.02,68.06,1600.0,54.9072,54.9395,54.9072,54.9395,1600.0
2007-04-13 14:00:00,68.08,68.09,68.06,68.07,3200.0,54.9557,54.9637,54.9395,54.9476,3200.0
2007-04-13 14:05:00,68.07,68.08,67.97,67.99,7500.0,54.9476,54.9557,54.8669,54.883,7500.0
2007-04-13 14:10:00,67.99,68.05,67.99,68.05,3000.0,54.883,54.9314,54.883,54.9314,3000.0
2007-04-13 14:15:00,68.06,68.09,68.06,68.09,7100.0,54.9395,54.9637,54.9395,54.9637,7100.0
2007-04-13 14:20:00,68.09,68.1,68.08,68.09,7300.0,54.9637,54.9718,54.9557,54.9637,7300.0
2007-04-13 14:25:00,68.1,68.1,68.08,68.09,4900.0,54.9718,54.9718,54.9557,54.9637,4900.0
2007-04-13 14:30:00,68.09,68.1,68.08,68.08,5400.0,54.9637,54.9718,54.9557,54.9557,5400.0
2007-04-13 14:35:00,68.09,68.1,68.09,68.1,7900.0,54.9637,54.9718,54.9637,54.9718,7900.0
2007-04-13 14:40:00,68.09,68.1,68.05,68.07,11000.0,54.9637,54.9718,54.9314,54.9476,11000.0
2007-04-13 14:45:00,68.07,68.08,68.05,68.06,12100.0,54.9476,54.9557,54.9314,54.9395,12100.0
2007-04-13 14:50:00,68.07,68.09,68.05,68.07,8100.0,54.9476,54.9637,54.9314,54.9476,8100.0
2007-04-13 14:55:00,68.08,68.1,68.06,68.08,13600.0,54.9557,54.9718,54.9395,54.9557,13600.0
2007-04-13 15:00:00,68.08,68.08,68.03,68.08,10400.0,54.9557,54.9557,54.9153,54.9557,10400.0
2007-04-13 15:05:00,68.08,68.08,68.06,68.08,5300.0,54.9557,54.9557,54.9395,54.9557,5300.0
2007-04-13 15:10:00,68.08,68.1,68.06,68.1,18200.0,54.9557,54.9718,54.9395,54.9718,18200.0
2007-04-13 15:15:00,68.08,68.08,68.03,68.04,13700.0,54.9557,54.9557,54.9153,54.9234,13700.0
2007-04-13 15:20:00,68.04,68.05,67.99,67.99,18800.0,54.9234,54.9314,54.883,54.883,18800.0
2007-04-13 15:25:00,67.99,68.0,67.97,67.97,15100.0,54.883,54.8911,54.8669,54.8669,15100.0
2007-04-13 15:30:00,67.97,67.99,67.94,67.96,12100.0,54.8669,54.883,54.8427,54.8588,12100.0
2007-04-13 15:35:00,67.97,67.99,67.94,67.98,10400.0,54.8669,54.883,54.8427,54.8749,10400.0
2007-04-13 15:40:00,67.99,68.0,67.96,67.99,12700.0,54.883,54.8911,54.8588,54.883,12700.0
2007-04-13 15:45:00,67.98,68.0,67.98,68.0,15900.0,54.8749,54.8911,54.8749,54.8911,15900.0
2007-04-13 15:50:00,68.0,68.01,67.98,68.0,18100.0,54.8911,54.8992,54.8749,54.8911,18100.0
2007-04-13 15:55:00,68.0,68.0,67.95,67.97,20000.0,54.8911,54.8911,54.8507,54.8669,20000.0
2007-04-16 09:30:00,68.14,68.35,68.0,68.15,24700.0,55.0041,55.1736,54.8911,55.0122,24700.0
2007-04-16 09:35:00,68.16,68.29,68.16,68.25,15900.0,55.0202,55.1252,55.0202,55.0929,15900.0
2007-04-16 09:40:00,68.24,68.26,68.22,68.24,21500.0,55.0848,55.101,55.0687,55.0848,21500.0
2007-04-16 09:45:00,68.24,68.27,68.2,68.25,29700.0,55.0848,55.109,55.0525,55.0929,29700.0
2007-04-16 09:50:00,68.24,68.25,68.19,68.24,34300.0,55.0848,55.0929,55.0445,55.0848,34300.0
2007-04-16 09:55:00,68.25,68.25,68.09,68.15,15600.0,55.0929,55.0929,54.9637,55.0122,15600.0
2007-04-16 10:00:00,68.14,68.24,68.08,68.24,10600.0,55.0041,55.0848,54.9557,55.0848,10600.0
2007-04-16 10:05:00,68.24,68.24,68.21,68.22,8200.0,55.0848,55.0848,55.0606,55.0687,8200.0
2007-04-16 10:10:00,68.24,68.24,68.17,68.18,13700.0,55.0848,55.0848,55.0283,55.0364,13700.0
2007-04-16 10:15:00,68.18,68.18,68.08,68.08,16700.0,55.0364,55.0364,54.9557,54.9557,16700.0
2007-04-16 10:20:00,68.11,68.19,68.08,68.15,15100.0,54.9799,55.0445,54.9557,55.0122,15100.0
2007-04-16 10:25:00,68.15,68.15,68.12,68.15,8100.0,55.0122,55.0122,54.988,55.0122,8100.0
2007-04-16 10:30:00,68.15,68.28,68.14,68.25,22100.0,55.0122,55.1171,55.0041,55.0929,22100.0
2007-04-16 10:35:00,68.26,68.3,68.26,68.28,13600.0,55.101,55.1333,55.101,55.1171,13600.0
2007-04-16 10:40:00,68.27,68.29,68.26,68.28,12500.0,55.109,55.1252,55.101,55.1171,12500.0
2007-04-16 10:45:00,68.3,68.35,68.29,68.35,12700.0,55.1333,55.1736,55.1252,55.1736,12700.0
2007-04-16 10:50:00,68.34,68.38,68.33,68.38,18900.0,55.1655,55.1978,55.1575,55.1978,18900.0
2007-04-16 10:55:00,68.37,68.41,68.37,68.41,9100.0,55.1898,55.222,55.1898,55.222,9100.0
2007-04-16 11:00:00,68.41,68.44,68.39,68.44,16300.0,55.222,55.2463,55.2059,55.2463,16300.0
2007-04-16 11:05:00,68.44,68.45,68.41,68.44,10100.0,55.2463,55.2543,55.222,55.2463,10100.0
2007-04-16 11:10:00,68.43,68.47,68.42,68.46,12300.0,55.2382,55.2705,55.2301,55.2624,12300.0
2007-04-16 11:15:00,68.46,68.5,68.45,68.48,42000.0,55.2624,55.2947,55.2543,55.2786,42000.0
2007-04-16 11:20:00,68.49,68.5,68.48,68.48,8400.0,55.2866,55.2947,55.2786,55.2786,8400.0
2007-04-16 11:25:00,68.49,68.5,68.48,68.49,9000.0,55.2866,55.2947,55.2786,55.2866,9000.0
2007-04-16 11:30:00,68.48,68.5,68.48,68.49,5800.0,55.2786,55.2947,55.2786,55.2866,5800.0
2007-04-16 11:35:00,68.48,68.55,68.48,68.54,28300.0,55.2786,55.3351,55.2786,55.327,28300.0
2007-04-16 11:40:00,68.53,68.59,68.53,68.59,8300.0,55.3189,55.3673,55.3189,55.3673,8300.0
2007-04-16 11:45:00,68.58,68.61,68.57,68.61,12700.0,55.3593,55.3835,55.3512,55.3835,12700.0
2007-04-16 11:50:00,68.62,68.63,68.58,68.58,13300.0,55.3916,55.3996,55.3593,55.3593,13300.0
2007-04-16 11:55:00,68.58,68.66,68.55,68.62,68600.0,55.3593,55.4239,55.3351,55.3916,68600.0
2007-04-16 12:00:00,68.63,68.7,68.63,68.69,6000.0,55.3996,55.4561,55.3996,55.4481,6000.0
2007-04-16 12:05:00,68.7,68.71,68.68,68.69,8400.0,55.4561,55.4642,55.44,55.4481,8400.0
2007-04-16 12:10:00,68.69,68.71,68.67,68.68,4200.0,55.4481,55.4642,55.4319,55.44,4200.0
2007-04-16 12:15:00,68.67,68.7,68.61,68.64,9200.0,55.4319,55.4561,55.3835,55.4077,9200.0
2007-04-16 12:20:00,68.64,68.65,68.62,68.65,3500.0,55.4077,55.4158,55.3916,55.4158,3500.0
2007-04-16 12:25:00,68.64,68.71,68.64,68.66,9600.0,55.4077,55.4642,55.4077,55.4239,9600.0
2007-04-16 12:30:00,68.65,68.67,68.59,68.61,5400.0,55.4158,55.4319,55.3673,55.3835,5400.0
2007-04-16 12:35:00,68.59,68.62,68.58,68.61,3500.0,55.3673,55.3916,55.3593,55.3835,3500.0
2007-04-16 12:40:00,68.62,68.65,68.58,68.63,21800.0,55.3916,55.4158,55.3593,55.3996,21800.0
2007-04-16 12:45:00,68.62,68.68,68.62,68.67,9200.0,55.3916,55.44,55.3916,55.4319,9200.0
2007-04-16 12:50:00,68.69,68.71,68.67,68.71,23500.0,55.4481,55.4642,55.4319,55.4642,23500.0
2007-04-16 12:55:00,68.7,68.71,68.67,68.68,20300.0,55.4561,55.4642,55.4319,55.44,20300.0
2007-04-16 13:00:00,68.67,68.7,68.66,68.66,5700.0,55.4319,55.4561,55.4239,55.4239,5700.0
2007-04-16 13:05:00,68.68,68.7,68.67,68.7,5200.0,55.44,55.4561,55.4319,55.4561,5200.0
2007-04-16 13:10:00,68.68,68.75,68.68,68.71,15600.0,55.44,55.4965,55.44,55.4642,15600.0
2007-04-16 13:15:00,68.71,68.71,68.68,68.69,11100.0,55.4642,55.4642,55.44,55.4481,11100.0
2007-04-16 13:20:00,68.7,68.71,68.69,68.71,2200.0,55.4561,55.4642,55.4481,55.4642,2200.0
2007-04-16 13:25:00,68.7,68.72,68.7,68.71,3800.0,55.4561,55.4723,55.4561,55.4642,3800.0
2007-04-16 13:30:00,68.7,68.72,68.69,68.7,19400.0,55.4561,55.4723,55.4481,55.4561,19400.0
2007-04-16 13:35:00,68.7,68.71,68.69,68.7,4900.0,55.4561,55.4642,55.4481,55.4561,4900.0
2007-04-16 13:40:00,68.7,68.72,68.69,68.71,7600.0,55.4561,55.4723,55.4481,55.4642,7600.0
2007-04-16 13:45:00,68.71,68.74,68.7,68.72,23100.0,55.4642,55.4884,55.4561,55.4723,23100.0
2007-04-16 13:50:00,68.72,68.72,68.69,68.71,8000.0,55.4723,55.4723,55.4481,55.4642,8000.0
2007-04-16 13:55:00,68.7,68.73,68.68,68.68,4600.0,55.4561,55.4804,55.44,55.44,4600.0
2007-04-16 14:00:00,68.68,68.7,68.66,68.7,4400.0,55.44,55.4561,55.4239,55.4561,4400.0
2007-04-16 14:05:00,68.7,68.72,68.7,68.71,5000.0,55.4561,55.4723,55.4561,55.4642,5000.0
2007-04-16 14:10:00,68.71,68.71,68.7,68.7,11000.0,55.4642,55.4642,55.4561,55.4561,11000.0
2007-04-16 14:15:00,68.7,68.72,68.7,68.72,5500.0,55.4561,55.4723,55.4561,55.4723,5500.0
2007-04-16 14:20:00,68.71,68.72,68.7,68.71,10500.0,55.4642,55.4723,55.4561,55.4642,10500.0
2007-04-16 14:25:00,68.7,68.72,68.7,68.72,8400.0,55.4561,55.4723,55.4561,55.4723,8400.0
2007-04-16 14:30:00,68.7,68.72,68.69,68.7,14400.0,55.4561,55.4723,55.4481,55.4561,14400.0
2007-04-16 14:35:00,68.71,68.72,68.7,68.72,19300.0,55.4642,55.4723,55.4561,55.4723,19300.0
2007-04-16 14:40:00,68.71,68.72,68.71,68.71,6400.0,55.4642,55.4723,55.4642,55.4642,6400.0
2007-04-16 14:45:00,68.71,68.72,68.69,68.72,4700.0,55.4642,55.4723,55.4481,55.4723,4700.0
2007-04-16 14:50:00,68.72,68.75,68.72,68.75,9500.0,55.4723,55.4965,55.4723,55.4965,9500.0
2007-04-16 14:55:00,68.74,68.8,68.74,68.8,16200.0,55.4884,55.5369,55.4884,55.5369,16200.0
2007-04-16 15:00:00,68.8,68.82,68.79,68.82,7200.0,55.5369,55.553,55.5288,55.553,7200.0
2007-04-16 15:05:00,68.81,68.85,68.8,68.85,14300.0,55.5449,55.5772,55.5369,55.5772,14300.0
2007-04-16 15:10:00,68.84,68.85,68.83,68.84,6200.0,55.5692,55.5772,55.5611,55.5692,6200.0
2007-04-16 15:15:00,68.84,68.86,68.82,68.85,10500.0,55.5692,55.5853,55.553,55.5772,10500.0
2007-04-16 15:20:00,68.85,68.86,68.83,68.84,13400.0,55.5772,55.5853,55.5611,55.5692,13400.0
2007-04-16 15:25:00,68.85,68.91,68.83,68.88,61300.0,55.5772,55.6257,55.5611,55.6014,61300.0
2007-04-16 15:30:00,68.89,68.89,68.84,68.86,12700.0,55.6095,55.6095,55.5692,55.5853,12700.0
2007-04-16 15:35:00,68.86,68.87,68.85,68.85,6900.0,55.5853,55.5934,55.5772,55.5772,6900.0
2007-04-16 15:40:00,68.84,68.87,68.84,68.86,12200.0,55.5692,55.5934,55.5692,55.5853,12200.0
2007-04-16 15:45:00,68.85,68.87,68.83,68.83,13800.0,55.5772,55.5934,55.5611,55.5611,13800.0
2007-04-16 15:50:00,68.86,68.89,68.84,68.88,19300.0,55.5853,55.6095,55.5692,55.6014,19300.0
2007-04-16 15:55:00,68.88,68.95,68.87,68.93,32500.0,55.6014,55.6579,55.5934,55.6418,32500.0
2007-04-17 09:30:00,69.04,69.17,68.93,69.17,25000.0,55.7306,55.8355,55.6418,55.8355,25000.0
2007-04-17 09:35:00,69.16,69.53,69.16,69.47,82200.0,55.8275,56.1261,55.8275,56.0777,82200.0
2007-04-17 09:40:00,69.47,69.72,69.25,69.25,98400.0,56.0777,56.2795,55.9001,55.9001,98400.0
2007-04-17 09:45:00,69.34,69.65,69.34,69.61,20000.0,55.9728,56.223,55.9728,56.1907,20000.0
2007-04-17 09:50:00,69.61,69.66,69.44,69.62,17400.0,56.1907,56.2311,56.0535,56.1988,17400.0
2007-04-17 09:55:00,69.65,69.89,69.54,69.65,85000.0,56.223,56.4167,56.1342,56.223,85000.0
2007-04-17 10:00:00,69.66,69.69,69.55,69.6,17200.0,56.2311,56.2553,56.1423,56.1826,17200.0
2007-04-17 10:05:00,69.66,69.73,69.56,69.7,41400.0,56.2311,56.2876,56.1504,56.2634,41400.0
2007-04-17 10:10:00,69.71,69.86,69.69,69.83,30600.0,56.2714,56.3925,56.2553,56.3683,30600.0
2007-04-17 10:15:00,69.84,69.89,69.77,69.77,42300.0,56.3764,56.4167,56.3199,56.3199,42300.0
2007-04-17 10:20:00,69.77,69.85,69.69,69.85,34500.0,56.3199,56.3844,56.2553,56.3844,34500.0
2007-04-17 10:25:00,69.84,69.85,69.7,69.8,27800.0,56.3764,56.3844,56.2634,56.3441,27800.0
2007-04-17 10:30:00,69.79,69.82,69.74,69.81,27900.0,56.336,56.3602,56.2957,56.3522,27900.0
2007-04-17 10:35:00,69.81,69.81,69.69,69.7,19600.0,56.3522,56.3522,56.2553,56.2634,19600.0
2007-04-17 10:40:00,69.7,69.71,69.51,69.51,19000.0,56.2634,56.2714,56.11,56.11,19000.0
2007-04-17 10:45:00,69.51,69.63,69.47,69.62,21000.0,56.11,56.2069,56.0777,56.1988,21000.0
2007-04-17 10:50:00,69.63,69.68,69.6,69.65,15900.0,56.2069,56.2472,56.1826,56.223,15900.0
2007-04-17 10:55:00,69.64,69.69,69.63,69.65,11400.0,56.2149,56.2553,56.2069,56.223,11400.0
2007-04-17 11:00:00,69.64,69.66,69.62,69.63,9800.0,56.2149,56.2311,56.1988,56.2069,9800.0
2007-04-17 11:05:00,69.62,69.63,69.59,69.62,9500.0,56.1988,56.2069,56.1746,56.1988,9500.0
2007-04-17 11:10:00,69.61,69.67,69.59,69.65,22200.0,56.1907,56.2391,56.1746,56.223,22200.0
2007-04-17 11:15:00,69.65,69.7,69.63,69.63,8900.0,56.223,56.2634,56.2069,56.2069,8900.0
2007-04-17 11:20:00,69.62,69.66,69.58,69.58,20900.0,56.1988,56.2311,56.1665,56.1665,20900.0
2007-04-17 11:25:00,69.6,69.62,69.57,69.61,18200.0,56.1826,56.1988,56.1584,56.1907,18200.0
2007-04-17 11:30:00,69.59,69.71,69.59,69.71,9200.0,56.1746,56.2714,56.1746,56.2714,9200.0
2007-04-17 11:35:00,69.68,69.75,69.65,69.74,8900.0,56.2472,56.3037,56.223,56.2957,8900.0
2007-04-17 11:40:00,69.74,69.76,69.72,69.76,10100.0,56.2957,56.3118,56.2795,56.3118,10100.0
2007-04-17 11:45:00,69.77,69.87,69.77,69.85,18200.0,56.3199,56.4006,56.3199,56.3844,18200.0
2007-04-17 11:50:00,69.85,69.87,69.75,69.76,8600.0,56.3844,56.4006,56.3037,56.3118,8600.0
2007-04-17 11:55:00,69.75,69.79,69.72,69.78,22800.0,56.3037,56.336,56.2795,56.3279,22800.0
2007-04-17 12:00:00,69.79,69.87,69.79,69.87,10300.0,56.336,56.4006,56.336,56.4006,10300.0
2007-04-17 12:05:00,69.87,69.9,69.86,69.88,26700.0,56.4006,56.4248,56.3925,56.4087,26700.0
2007-04-17 12:10:00,69.88,69.88,69.82,69.86,7100.0,56.4087,56.4087,56.3602,56.3925,7100.0
2007-04-17 12:15:00,69.85,69.87,69.77,69.79,7600.0,56.3844,56.4006,56.3199,56.336,7600.0
2007-04-17 12:20:00,69.79,69.84,69.79,69.82,6500.0,56.336,56.3764,56.336,56.3602,6500.0
2007-04-17 12:25:00,69.81,69.9,69.8,69.9,22100.0,56.3522,56.4248,56.3441,56.4248,22100.0
2007-04-17 12:30:00,69.9,69.99,69.88,69.97,29500.0,56.4248,56.4975,56.4087,56.4813,29500.0
2007-04-17 12:35:00,69.99,69.99,69.81,69.81,38800.0,56.4975,56.4975,56.3522,56.3522,38800.0
2007-04-17 12:40:00,69.79,69.79,69.6,69.6,18000.0,56.336,56.336,56.1826,56.1826,18000.0
2007-04-17 12:45:00,69.6,69.61,69.43,69.44,28000.0,56.1826,56.1907,56.0454,56.0535,28000.0
2007-04-17 12:50:00,69.46,69.58,69.45,69.58,21100.0,56.0696,56.1665,56.0616,56.1665,21100.0
2007-04-17 12:55:00,69.57,69.62,69.56,69.56,8200.0,56.1584,56.1988,56.1504,56.1504,8200.0
2007-04-17 13:00:00,69.56,69.7,69.55,69.68,12800.0,56.1504,56.2634,56.1423,56.2472,12800.0
2007-04-17 13:05:00,69.68,69.69,69.62,69.64,7000.0,56.2472,56.2553,56.1988,56.2149,7000.0
2007-04-17 13:10:00,69.64,69.65,69.61,69.63,12500.0,56.2149,56.223,56.1907,56.2069,12500.0
2007-04-17 13:15:00,69.63,69.65,69.6,69.65,5100.0,56.2069,56.223,56.1826,56.223,5100.0
2007-04-17 13:20:00,69.65,69.67,69.63,69.67,5600.0,56.223,56.2391,56.2069,56.2391,5600.0
2007-04-17 13:25:00,69.66,69.71,69.66,69.71,13300.0,56.2311,56.2714,56.2311,56.2714,13300.0
2007-04-17 13:30:00,69.69,69.77,69.69,69.76,18900.0,56.2553,56.3199,56.2553,56.3118,18900.0
2007-04-17 13:35:00,69.76,69.79,69.75,69.79,6300.0,56.3118,56.336,56.3037,56.336,6300.0
2007-04-17 13:40:00,69.79,69.81,69.73,69.76,10800.0,56.336,56.3522,56.2876,56.3118,10800.0
2007-04-17 13:45:00,69.76,69.8,69.75,69.78,6300.0,56.3118,56.3441,56.3037,56.3279,6300.0
2007-04-17 13:50:00,69.78,69.8,69.77,69.79,5300.0,56.3279,56.3441,56.3199,56.336,5300.0
2007-04-17 13:55:00,69.79,69.8,69.74,69.76,5800.0,56.336,56.3441,56.2957,56.3118,5800.0
2007-04-17 14:00:00,69.76,69.78,69.73,69.78,15500.0,56.3118,56.3279,56.2876,56.3279,15500.0
2007-04-17 14:05:00,69.77,69.8,69.75,69.79,13500.0,56.3199,56.3441,56.3037,56.336,13500.0
2007-04-17 14:10:00,69.79,69.92,69.78,69.92,31800.0,56.336,56.441,56.3279,56.441,31800.0
2007-04-17 14:15:00,69.91,70.0,69.82,69.98,25700.0,56.4329,56.5055,56.3602,56.4894,25700.0
2007-04-17 14:20:00,69.97,70.09,69.94,70.08,28500.0,56.4813,56.5782,56.4571,56.5701,28500.0
2007-04-17 14:25:00,70.09,70.1,70.03,70.09,25700.0,56.5782,56.5863,56.5297,56.5782,25700.0
2007-04-17 14:30:00,70.1,70.2,70.08,70.2,54400.0,56.5863,56.667,56.5701,56.667,54400.0
2007-04-17 14:35:00,70.22,70.26,70.04,70.06,34000.0,56.6831,56.7154,56.5378,56.554,34000.0
2007-04-17 14:40:00,70.06,70.19,70.06,70.09,18000.0,56.554,56.6589,56.554,56.5782,18000.0
2007-04-17 14:45:00,70.09,70.11,70.01,70.02,21000.0,56.5782,56.5943,56.5136,56.5217,21000.0
2007-04-17 14:50:00,70.03,70.05,69.97,70.0,21300.0,56.5297,56.5459,56.4813,56.5055,21300.0
2007-04-17 14:55:00,70.01,70.03,69.96,69.97,15900.0,56.5136,56.5297,56.4732,56.4813,15900.0
2007-04-17 15:00:00,69.97,70.02,69.95,70.0,43400.0,56.4813,56.5217,56.4652,56.5055,43400.0
2007-04-17 15:05:00,70.01,70.02,69.98,70.0,12400.0,56.5136,56.5217,56.4894,56.5055,12400.0
2007-04-17 15:10:00,70.02,70.07,69.98,70.0,24600.0,56.5217,56.562,56.4894,56.5055,24600.0
2007-04-17 15:15:00,70.0,70.04,69.98,70.01,23000.0,56.5055,56.5378,56.4894,56.5136,23000.0
2007-04-17 15:20:00,70.01,70.09,70.01,70.09,14300.0,56.5136,56.5782,56.5136,56.5782,14300.0
2007-04-17 15:25:00,70.09,70.1,69.99,70.04,13600.0,56.5782,56.5863,56.4975,56.5378,13600.0
2007-04-17 15:30:00,70.04,70.12,70.03,70.1,32200.0,56.5378,56.6024,56.5297,56.5863,32200.0
2007-04-17 15:35:00,70.09,70.1,70.0,70.0,39800.0,56.5782,56.5863,56.5055,56.5055,39800.0
2007-04-17 15:40:00,70.0,70.02,70.0,70.0,29100.0,56.5055,56.5217,56.5055,56.5055,29100.0
2007-04-17 15:45:00,70.0,70.05,69.98,70.04,40100.0,56.5055,56.5459,56.4894,56.5378,40100.0
2007-04-17 15:50:00,70.03,70.04,69.99,70.0,39600.0,56.5297,56.5378,56.4975,56.5055,39600.0
2007-04-17 15:55:00,70.0,70.05,69.99,70.05,30000.0,56.5055,56.5459,56.4975,56.5459,30000.0
2007-04-18 09:30:00,70.06,70.06,68.93,69.9,31500.0,56.554,56.554,55.6418,56.4248,31500.0
2007-04-18 09:35:00,69.89,69.92,69.22,69.46,57800.0,56.4167,56.441,55.8759,56.0696,57800.0
2007-04-18 09:40:00,69.4,69.4,69.21,69.33,21300.0,56.0212,56.0212,55.8678,55.9647,21300.0
2007-04-18 09:45:00,69.33,69.5,69.29,69.34,31800.0,55.9647,56.1019,55.9324,55.9728,31800.0
2007-04-18 09:50:00,69.34,69.51,69.28,69.45,33000.0,55.9728,56.11,55.9243,56.0616,33000.0
2007-04-18 09:55:00,69.36,69.39,69.28,69.29,19000.0,55.9889,56.0131,55.9243,55.9324,19000.0
2007-04-18 10:00:00,69.28,69.35,69.21,69.27,13800.0,55.9243,55.9808,55.8678,55.9163,13800.0
2007-04-18 10:05:00,69.25,69.36,69.17,69.26,18700.0,55.9001,55.9889,55.8355,55.9082,18700.0
2007-04-18 10:10:00,69.25,69.27,69.14,69.23,13800.0,55.9001,55.9163,55.8113,55.884,13800.0
2007-04-18 10:15:00,69.21,69.26,69.19,69.21,20300.0,55.8678,55.9082,55.8517,55.8678,20300.0
2007-04-18 10:20:00,69.21,69.29,69.21,69.25,16300.0,55.8678,55.9324,55.8678,55.9001,16300.0
2007-04-18 10:25:00,69.25,69.28,69.05,69.27,22500.0,55.9001,55.9243,55.7387,55.9163,22500.0
2007-04-18 10:30:00,69.25,69.26,69.19,69.25,29600.0,55.9001,55.9082,55.8517,55.9001,29600.0
2007-04-18 10:35:00,69.24,69.34,69.12,69.21,35000.0,55.892,55.9728,55.7952,55.8678,35000.0
2007-04-18 10:40:00,69.22,69.3,69.21,69.27,11500.0,55.8759,55.9405,55.8678,55.9163,11500.0
2007-04-18 10:45:00,69.25,69.33,69.19,69.29,11200.0,55.9001,55.9647,55.8517,55.9324,11200.0
2007-04-18 10:50:00,69.29,69.32,69.14,69.18,11000.0,55.9324,55.9566,55.8113,55.8436,11000.0
2007-04-18 10:55:00,69.19,69.27,69.19,69.24,15400.0,55.8517,55.9163,55.8517,55.892,15400.0
2007-04-18 11:00:00,69.26,69.31,69.21,69.31,12400.0,55.9082,55.9485,55.8678,55.9485,12400.0
2007-04-18 11:05:00,69.32,69.58,69.32,69.58,17700.0,55.9566,56.1665,55.9566,56.1665,17700.0
2007-04-18 11:10:00,69.57,69.57,69.49,69.52,6300.0,56.1584,56.1584,56.0938,56.1181,6300.0
2007-04-18 11:15:00,69.52,69.53,69.42,69.51,14300.0,56.1181,56.1261,56.0373,56.11,14300.0
2007-04-18 11:20:00,69.49,69.51,69.46,69.47,6000.0,56.0938,56.11,56.0696,56.0777,6000.0
2007-04-18 11:25:00,69.47,69.58,69.4,69.55,15700.0,56.0777,56.1665,56.0212,56.1423,15700.0
2007-04-18 11:30:00,69.56,69.67,69.51,69.67,15400.0,56.1504,56.2391,56.11,56.2391,15400.0
2007-04-18 11:35:00,69.67,69.7,69.63,69.68,28800.0,56.2391,56.2634,56.2069,56.2472,28800.0
2007-04-18 11:40:00,69.69,69.69,69.62,69.64,7700.0,56.2553,56.2553,56.1988,56.2149,7700.0
2007-04-18 11:45:00,69.64,69.64,69.62,69.64,2300.0,56.2149,56.2149,56.1988,56.2149,2300.0
2007-04-18 11:50:00,69.62,69.65,69.53,69.58,39800.0,56.1988,56.223,56.1261,56.1665,39800.0
2007-04-18 11:55:00,69.58,69.6,69.57,69.6,3100.0,56.1665,56.1826,56.1584,56.1826,3100.0
2007-04-18 12:00:00,69.59,69.6,69.54,69.56,35700.0,56.1746,56.1826,56.1342,56.1504,35700.0
2007-04-18 12:05:00,69.57,69.58,69.45,69.46,16900.0,56.1584,56.1665,56.0616,56.0696,16900.0
2007-04-18 12:10:00,69.44,69.48,69.32,69.33,11500.0,56.0535,56.0858,55.9566,55.9647,11500.0
2007-04-18 12:15:00,69.33,69.51,69.2,69.2,35900.0,55.9647,56.11,55.8598,55.8598,35900.0
2007-04-18 12:20:00,69.21,69.35,69.21,69.3,12400.0,55.8678,55.9808,55.8678,55.9405,12400.0
2007-04-18 12:25:00,69.29,69.37,69.22,69.22,11800.0,55.9324,55.997,55.8759,55.8759,11800.0
2007-04-18 12:30:00,69.24,69.32,69.2,69.23,9400.0,55.892,55.9566,55.8598,55.884,9400.0
2007-04-18 12:35:00,69.24,69.25,69.2,69.2,4800.0,55.892,55.9001,55.8598,55.8598,4800.0
2007-04-18 12:40:00,69.2,69.21,69.12,69.17,9500.0,55.8598,55.8678,55.7952,55.8355,9500.0
2007-04-18 12:45:00,69.15,69.21,69.11,69.2,12800.0,55.8194,55.8678,55.7871,55.8598,12800.0
2007-04-18 12:50:00,69.2,69.23,69.2,69.23,9200.0,55.8598,55.884,55.8598,55.884,9200.0
2007-04-18 12:55:00,69.23,69.28,69.22,69.23,11000.0,55.884,55.9243,55.8759,55.884,11000.0
2007-04-18 13:00:00,69.24,69.33,69.22,69.32,13100.0,55.892,55.9647,55.8759,55.9566,13100.0
2007-04-18 13:05:00,69.32,69.33,69.22,69.23,13500.0,55.9566,55.9647,55.8759,55.884,13500.0
2007-04-18 13:10:00,69.24,69.28,69.22,69.25,17600.0,55.892,55.9243,55.8759,55.9001,17600.0
2007-04-18 13:15:00,69.25,69.25,69.2,69.21,10500.0,55.9001,55.9001,55.8598,55.8678,10500.0
2007-04-18 13:20:00,69.23,69.26,69.13,69.2,14300.0,55.884,55.9082,55.8032,55.8598,14300.0
2007-04-18 13:25:00,69.17,69.41,69.15,69.4,33200.0,55.8355,56.0293,55.8194,56.0212,33200.0
2007-04-18 13:30:00,69.4,69.44,69.35,69.43,15500.0,56.0212,56.0535,55.9808,56.0454,15500.0
2007-04-18 13:35:00,69.41,69.41,69.25,69.25,8200.0,56.0293,56.0293,55.9001,55.9001,8200.0
2007-04-18 13:40:00,69.25,69.37,69.23,69.34,7200.0,55.9001,55.997,55.884,55.9728,7200.0
2007-04-18 13:45:00,69.36,69.37,69.22,69.3,11400.0,55.9889,55.997,55.8759,55.9405,11400.0
2007-04-18 13:50:00,69.29,69.3,69.18,69.19,18800.0,55.9324,55.9405,55.8436,55.8517,18800.0
2007-04-18 13:55:00,69.2,69.31,69.15,69.27,9800.0,55.8598,55.9485,55.8194,55.9163,9800.0
2007-04-18 14:00:00,69.28,69.31,69.27,69.3,6000.0,55.9243,55.9485,55.9163,55.9405,6000.0
2007-04-18 14:05:00,69.28,69.35,69.24,69.27,14400.0,55.9243,55.9808,55.892,55.9163,14400.0
2007-04-18 14:10:00,69.28,69.33,69.25,69.29,13500.0,55.9243,55.9647,55.9001,55.9324,13500.0
2007-04-18 14:15:00,69.29,69.35,69.28,69.34,3600.0,55.9324,55.9808,55.9243,55.9728,3600.0
2007-04-18 14:20:00,69.35,69.37,69.27,69.32,5500.0,55.9808,55.997,55.9163,55.9566,5500.0
2007-04-18 14:25:00,69.3,69.35,69.23,69.3,12600.0,55.9405,55.9808,55.884,55.9405,12600.0
2007-04-18 14:30:00,69.32,69.45,69.32,69.35,12300.0,55.9566,56.0616,55.9566,55.9808,12300.0
2007-04-18 14:35:00,69.34,69.37,69.26,69.34,16500.0,55.9728,55.997,55.9082,55.9728,16500.0
2007-04-18 14:40:00,69.34,69.38,69.25,69.26,14600.0,55.9728,56.0051,55.9001,55.9082,14600.0
2007-04-18 14:45:00,69.25,69.29,69.15,69.17,17200.0,55.9001,55.9324,55.8194,55.8355,17200.0
2007-04-18 14:50:00,69.19,69.2,69.09,69.17,67600.0,55.8517,55.8598,55.771,55.8355,67600.0
2007-04-18 14:55:00,69.17,69.2,69.07,69.19,23100.0,55.8355,55.8598,55.7548,55.8517,23100.0
2007-04-18 15:00:00,69.19,69.19,69.1,69.12,14800.0,55.8517,55.8517,55.779,55.7952,14800.0
2007-04-18 15:05:00,69.12,69.19,69.05,69.06,25200.0,55.7952,55.8517,55.7387,55.7467,25200.0
2007-04-18 15:10:00,69.06,69.2,68.96,69.1,54000.0,55.7467,55.8598,55.666,55.779,54000.0
2007-04-18 15:15:00,69.1,69.12,69.01,69.06,22900.0,55.779,55.7952,55.7064,55.7467,22900.0
2007-04-18 15:20:00,69.05,69.06,69.0,69.05,19000.0,55.7387,55.7467,55.6983,55.7387,19000.0
2007-04-18 15:25:00,69.07,69.21,69.01,69.13,37800.0,55.7548,55.8678,55.7064,55.8032,37800.0
2007-04-18 15:30:00,69.12,69.2,69.09,69.17,29000.0,55.7952,55.8598,55.771,55.8355,29000.0
2007-04-18 15:35:00,69.17,69.47,69.11,69.33,74200.0,55.8355,56.0777,55.7871,55.9647,74200.0
2007-04-18 15:40:00,69.33,69.34,69.07,69.32,95800.0,55.9647,55.9728,55.7548,55.9566,95800.0
2007-04-18 15:45:00,69.32,69.35,69.05,69.19,81100.0,55.9566,55.9808,55.7387,55.8517,81100.0
2007-04-18 15:50:00,69.18,69.23,69.03,69.12,42500.0,55.8436,55.884,55.7225,55.7952,42500.0
2007-04-18 15:55:00,69.12,69.12,68.99,69.03,63800.0,55.7952,55.7952,55.6902,55.7225,63800.0
2007-04-19 09:30:00,68.0,68.7,67.56,67.64,92500.0,54.8911,55.4561,54.5359,54.6005,92500.0
2007-04-19 09:35:00,67.64,67.79,66.66,67.03,129700.0,54.6005,54.7216,53.8094,54.1081,129700.0
2007-04-19 09:40:00,67.02,67.06,66.05,66.14,197200.0,54.1,54.1323,53.317,53.3897,197200.0
2007-04-19 09:45:00,66.2,66.27,65.46,65.73,214600.0,53.4381,53.4946,52.8407,53.0587,214600.0
2007-04-19 09:50:00,65.8,66.08,65.0,65.47,301400.0,53.1152,53.3412,52.4694,52.8488,301400.0
2007-04-19 09:55:00,65.43,65.45,63.0,63.38,364300.0,52.8165,52.8327,50.855,51.1617,364300.0
2007-04-19 10:00:00,63.44,64.85,63.09,64.65,408600.0,51.2102,52.3483,50.9276,52.1869,408600.0
2007-04-19 10:05:00,64.69,65.45,64.53,65.33,236700.0,52.2192,52.8327,52.09,52.7358,236700.0
2007-04-19 10:10:00,65.32,65.7,64.64,65.54,230400.0,52.7277,53.0345,52.1788,52.9053,230400.0
2007-04-19 10:15:00,65.53,65.74,65.45,65.59,231500.0,52.8972,53.0668,52.8327,52.9457,231500.0
2007-04-19 10:20:00,65.59,65.67,65.4,65.6,135600.0,52.9457,53.0103,52.7923,52.9538,135600.0
2007-04-19 10:25:00,65.61,65.63,65.4,65.45,79100.0,52.9618,52.978,52.7923,52.8327,79100.0
2007-04-19 10:30:00,65.47,65.5,65.29,65.41,115600.0,52.8488,52.873,52.7035,52.8004,115600.0
2007-04-19 10:35:00,65.41,65.57,65.4,65.49,117600.0,52.8004,52.9295,52.7923,52.865,117600.0
2007-04-19 10:40:00,65.48,65.56,65.48,65.5,77200.0,52.8569,52.9215,52.8569,52.873,77200.0
2007-04-19 10:45:00,65.49,65.53,65.04,65.07,90800.0,52.865,52.8972,52.5017,52.5259,90800.0
2007-04-19 10:50:00,65.07,65.23,64.92,65.22,72400.0,52.5259,52.6551,52.4048,52.647,72400.0
2007-04-19 10:55:00,65.23,65.38,65.0,65.1,66200.0,52.6551,52.7762,52.4694,52.5501,66200.0
2007-04-19 11:00:00,65.1,65.2,65.02,65.1,139000.0,52.5501,52.6309,52.4856,52.5501,139000.0
2007-04-19 11:05:00,65.1,65.14,65.09,65.13,64200.0,52.5501,52.5824,52.5421,52.5744,64200.0
2007-04-19 11:10:00,65.14,65.25,65.13,65.25,62000.0,52.5824,52.6712,52.5744,52.6712,62000.0
2007-04-19 11:15:00,65.25,65.25,65.21,65.24,48400.0,52.6712,52.6712,52.6389,52.6632,48400.0
2007-04-19 11:20:00,65.24,65.41,65.23,65.41,63200.0,52.6632,52.8004,52.6551,52.8004,63200.0
2007-04-19 11:25:00,65.41,65.53,65.41,65.5,143800.0,52.8004,52.8972,52.8004,52.873,143800.0
2007-04-19 11:30:00,65.5,65.5,65.38,65.42,52700.0,52.873,52.873,52.7762,52.8085,52700.0
2007-04-19 11:35:00,65.43,65.45,65.41,65.42,23800.0,52.8165,52.8327,52.8004,52.8085,23800.0
2007-04-19 11:40:00,65.43,65.47,65.42,65.45,32400.0,52.8165,52.8488,52.8085,52.8327,32400.0
2007-04-19 11:45:00,65.42,65.51,65.41,65.49,66600.0,52.8085,52.8811,52.8004,52.865,66600.0
2007-04-19 11:50:00,65.48,65.5,65.45,65.49,29000.0,52.8569,52.873,52.8327,52.865,29000.0
2007-04-19 11:55:00,65.49,65.75,65.46,65.55,90400.0,52.865,53.0748,52.8407,52.9134,90400.0
2007-04-19 12:00:00,65.61,65.63,65.2,65.4,73100.0,52.9618,52.978,52.6309,52.7923,73100.0
2007-04-19 12:05:00,65.4,65.48,65.21,65.47,79200.0,52.7923,52.8569,52.6389,52.8488,79200.0
2007-04-19 12:10:00,65.48,65.5,65.39,65.42,48300.0,52.8569,52.873,52.7842,52.8085,48300.0
2007-04-19 12:15:00,65.42,65.49,65.39,65.42,39300.0,52.8085,52.865,52.7842,52.8085,39300.0
2007-04-19 12:20:00,65.44,65.5,65.4,65.44,95900.0,52.8246,52.873,52.7923,52.8246,95900.0
2007-04-19 12:25:00,65.44,65.48,65.41,65.44,66400.0,52.8246,52.8569,52.8004,52.8246,66400.0
2007-04-19 12:30:00,65.45,65.5,65.34,65.49,62800.0,52.8327,52.873,52.7439,52.865,62800.0
2007-04-19 12:35:00,65.49,65.54,65.46,65.47,29400.0,52.865,52.9053,52.8407,52.8488,29400.0
2007-04-19 12:40:00,65.46,65.51,65.46,65.48,46100.0,52.8407,52.8811,52.8407,52.8569,46100.0
2007-04-19 12:45:00,65.49,65.63,65.47,65.5,43800.0,52.865,52.978,52.8488,52.873,43800.0
2007-04-19 12:50:00,65.49,65.56,65.48,65.53,20800.0,52.865,52.9215,52.8569,52.8972,20800.0
2007-04-19 12:55:00,65.53,65.56,65.47,65.5,58300.0,52.8972,52.9215,52.8488,52.873,58300.0
2007-04-19 13:00:00,65.5,65.54,65.49,65.52,50600.0,52.873,52.9053,52.865,52.8892,50600.0
2007-04-19 13:05:00,65.52,65.53,65.42,65.46,31000.0,52.8892,52.8972,52.8085,52.8407,31000.0
2007-04-19 13:10:00,65.45,65.45,65.41,65.43,40100.0,52.8327,52.8327,52.8004,52.8165,40100.0
2007-04-19 13:15:00,65.43,65.44,65.37,65.43,25200.0,52.8165,52.8246,52.7681,52.8165,25200.0
2007-04-19 13:20:00,65.43,65.5,65.41,65.49,19400.0,52.8165,52.873,52.8004,52.865,19400.0
2007-04-19 13:25:00,65.48,65.5,65.48,65.48,16500.0,52.8569,52.873,52.8569,52.8569,16500.0
2007-04-19 13:30:00,65.48,65.56,65.45,65.45,64800.0,52.8569,52.9215,52.8327,52.8327,64800.0
2007-04-19 13:35:00,65.46,65.55,65.45,65.55,15600.0,52.8407,52.9134,52.8327,52.9134,15600.0
2007-04-19 13:40:00,65.56,65.62,65.53,65.58,35000.0,52.9215,52.9699,52.8972,52.9376,35000.0
2007-04-19 13:45:00,65.58,65.62,65.51,65.59,47300.0,52.9376,52.9699,52.8811,52.9457,47300.0
2007-04-19 13:50:00,65.59,65.6,65.53,65.6,13800.0,52.9457,52.9538,52.8972,52.9538,13800.0
2007-04-19 13:55:00,65.6,65.61,65.58,65.58,45600.0,52.9538,52.9618,52.9376,52.9376,45600.0
2007-04-19 14:00:00,65.58,65.6,65.54,65.58,33700.0,52.9376,52.9538,52.9053,52.9376,33700.0
2007-04-19 14:05:00,65.58,65.98,65.56,65.86,66900.0,52.9376,53.2605,52.9215,53.1636,66900.0
2007-04-19 14:10:00,65.88,65.88,65.64,65.77,49900.0,53.1798,53.1798,52.986,53.091,49900.0
2007-04-19 14:15:00,65.79,65.96,65.78,65.89,49200.0,53.1071,53.2444,53.0991,53.1878,49200.0
2007-04-19 14:20:00,65.9,65.9,65.71,65.84,37100.0,53.1959,53.1959,53.0425,53.1475,37100.0
2007-04-19 14:25:00,65.86,65.98,65.69,65.88,49500.0,53.1636,53.2605,53.0264,53.1798,49500.0
2007-04-19 14:30:00,65.9,65.9,65.78,65.83,37400.0,53.1959,53.1959,53.0991,53.1394,37400.0
2007-04-19 14:35:00,65.83,65.87,65.75,65.77,58100.0,53.1394,53.1717,53.0748,53.091,58100.0
2007-04-19 14:40:00,65.77,65.82,65.76,65.8,96200.0,53.091,53.1313,53.0829,53.1152,96200.0
2007-04-19 14:45:00,65.8,66.06,65.8,66.02,49100.0,53.1152,53.3251,53.1152,53.2928,49100.0
2007-04-19 14:50:00,66.02,66.1,65.97,66.0,61300.0,53.2928,53.3574,53.2524,53.2766,61300.0
2007-04-19 14:55:00,66.0,66.01,65.93,66.01,35500.0,53.2766,53.2847,53.2201,53.2847,35500.0
2007-04-19 15:00:00,66.0,66.04,65.95,66.02,30500.0,53.2766,53.3089,53.2363,53.2928,30500.0
2007-04-19 15:05:00,66.02,66.03,65.97,66.01,36700.0,53.2928,53.3009,53.2524,53.2847,36700.0
2007-04-19 15:10:00,66.03,66.19,66.01,66.12,45000.0,53.3009,53.43,53.2847,53.3735,45000.0
2007-04-19 15:15:00,66.11,66.15,66.08,66.11,34700.0,53.3654,53.3977,53.3412,53.3654,34700.0
2007-04-19 15:20:00,66.1,66.4,66.09,66.3,62800.0,53.3574,53.5995,53.3493,53.5188,62800.0
2007-04-19 15:25:00,66.3,66.32,66.1,66.1,76900.0,53.5188,53.535,53.3574,53.3574,76900.0
2007-04-19 15:30:00,66.1,66.15,65.9,66.02,100800.0,53.3574,53.3977,53.1959,53.2928,100800.0
2007-04-19 15:35:00,66.03,66.07,65.64,65.86,104700.0,53.3009,53.3331,52.986,53.1636,104700.0
2007-04-19 15:40:00,65.88,66.18,65.79,66.18,75000.0,53.1798,53.4219,53.1071,53.4219,75000.0
2007-04-19 15:45:00,66.17,66.2,66.02,66.15,97400.0,53.4139,53.4381,53.2928,53.3977,97400.0
2007-04-19 15:50:00,66.15,66.19,66.06,66.1,129000.0,53.3977,53.43,53.3251,53.3574,129000.0
2007-04-19 15:55:00,66.1,66.11,65.95,66.04,123700.0,53.3574,53.3654,53.2363,53.3089,123700.0
2007-04-20 09:30:00,66.95,67.29,65.27,66.49,311700.0,54.0435,54.318,52.6874,53.6722,311700.0
2007-04-20 09:35:00,66.5,66.63,66.27,66.31,44200.0,53.6803,53.7852,53.4946,53.5269,44200.0
2007-04-20 09:40:00,66.3,66.43,66.3,66.42,32200.0,53.5188,53.6237,53.5188,53.6157,32200.0
2007-04-20 09:45:00,66.43,66.47,66.4,66.45,44400.0,53.6237,53.656,53.5995,53.6399,44400.0
2007-04-20 09:50:00,66.44,66.68,66.4,66.63,57800.0,53.6318,53.8256,53.5995,53.7852,57800.0
2007-04-20 09:55:00,66.63,66.84,66.62,66.65,32300.0,53.7852,53.9547,53.7771,53.8013,32300.0
2007-04-20 10:00:00,66.67,66.71,66.55,66.68,34700.0,53.8175,53.8498,53.7206,53.8256,34700.0
2007-04-20 10:05:00,66.68,66.69,66.44,66.52,28800.0,53.8256,53.8336,53.6318,53.6964,28800.0
2007-04-20 10:10:00,66.52,66.54,66.41,66.43,15600.0,53.6964,53.7125,53.6076,53.6237,15600.0
2007-04-20 10:15:00,66.47,66.49,66.42,66.45,14000.0,53.656,53.6722,53.6157,53.6399,14000.0
2007-04-20 10:20:00,66.45,66.63,66.44,66.63,49900.0,53.6399,53.7852,53.6318,53.7852,49900.0
2007-04-20 10:25:00,66.63,66.7,66.57,66.58,25800.0,53.7852,53.8417,53.7368,53.7448,25800.0
2007-04-20 10:30:00,66.58,66.6,66.4,66.41,21800.0,53.7448,53.761,53.5995,53.6076,21800.0
2007-04-20 10:35:00,66.41,66.42,66.4,66.42,38600.0,53.6076,53.6157,53.5995,53.6157,38600.0
2007-04-20 10:40:00,66.41,66.43,66.36,66.38,25500.0,53.6076,53.6237,53.5672,53.5834,25500.0
2007-04-20 10:45:00,66.38,66.41,66.36,66.41,16600.0,53.5834,53.6076,53.5672,53.6076,16600.0
2007-04-20 10:50:00,66.41,66.44,66.37,66.37,44200.0,53.6076,53.6318,53.5753,53.5753,44200.0
2007-04-20 10:55:00,66.37,66.46,66.37,66.46,27800.0,53.5753,53.648,53.5753,53.648,27800.0
2007-04-20 11:00:00,66.46,66.65,66.45,66.64,36100.0,53.648,53.8013,53.6399,53.7933,36100.0
2007-04-20 11:05:00,66.65,66.79,66.65,66.78,26600.0,53.8013,53.9143,53.8013,53.9063,26600.0
2007-04-20 11:10:00,66.79,66.87,66.76,66.8,49600.0,53.9143,53.9789,53.8901,53.9224,49600.0
2007-04-20 11:15:00,66.81,66.83,66.7,66.7,39300.0,53.9305,53.9466,53.8417,53.8417,39300.0
2007-04-20 11:20:00,66.72,66.75,66.67,66.73,25100.0,53.8578,53.8821,53.8175,53.8659,25100.0
2007-04-20 11:25:00,66.75,66.9,66.75,66.9,54200.0,53.8821,54.0031,53.8821,54.0031,54200.0
2007-04-20 11:30:00,66.9,66.96,66.89,66.95,29600.0,54.0031,54.0516,53.9951,54.0435,29600.0
2007-04-20 11:35:00,66.95,66.98,66.94,66.96,19700.0,54.0435,54.0677,54.0354,54.0516,19700.0
2007-04-20 11:40:00,66.96,66.98,66.94,66.97,23200.0,54.0516,54.0677,54.0354,54.0596,23200.0
2007-04-20 11:45:00,66.97,66.97,66.84,66.86,31200.0,54.0596,54.0596,53.9547,53.9709,31200.0
2007-04-20 11:50:00,66.86,66.9,66.84,66.88,13700.0,53.9709,54.0031,53.9547,53.987,13700.0
2007-04-20 11:55:00,66.88,66.91,66.83,66.9,39200.0,53.987,54.0112,53.9466,54.0031,39200.0
2007-04-20 12:00:00,66.9,66.9,66.86,66.89,11900.0,54.0031,54.0031,53.9709,53.9951,11900.0
2007-04-20 12:05:00,66.9,66.9,66.84,66.88,14500.0,54.0031,54.0031,53.9547,53.987,14500.0
2007-04-20 12:10:00,66.87,66.9,66.87,66.9,9900.0,53.9789,54.0031,53.9789,54.0031,9900.0
2007-04-20 12:15:00,66.9,66.91,66.89,66.9,39000.0,54.0031,54.0112,53.9951,54.0031,39000.0
2007-04-20 12:20:00,66.9,66.9,66.86,66.88,11300.0,54.0031,54.0031,53.9709,53.987,11300.0
2007-04-20 12:25:00,66.9,66.9,66.87,66.89,17100.0,54.0031,54.0031,53.9789,53.9951,17100.0
2007-04-20 12:30:00,66.88,66.89,66.86,66.87,9200.0,53.987,53.9951,53.9709,53.9789,9200.0
2007-04-20 12:35:00,66.88,66.88,66.79,66.83,18900.0,53.987,53.987,53.9143,53.9466,18900.0
2007-04-20 12:40:00,66.84,66.9,66.82,66.88,21200.0,53.9547,54.0031,53.9386,53.987,21200.0
2007-04-20 12:45:00,66.9,66.9,66.88,66.9,53400.0,54.0031,54.0031,53.987,54.0031,53400.0
2007-04-20 12:50:00,66.9,66.92,66.88,66.91,28300.0,54.0031,54.0193,53.987,54.0112,28300.0
2007-04-20 12:55:00,66.9,66.97,66.9,66.96,7000.0,54.0031,54.0596,54.0031,54.0516,7000.0
2007-04-20 13:00:00,66.97,66.99,66.96,66.99,8400.0,54.0596,54.0758,54.0516,54.0758,8400.0
2007-04-20 13:05:00,66.98,67.08,66.97,67.08,13700.0,54.0677,54.1484,54.0596,54.1484,13700.0
2007-04-20 13:10:00,67.08,67.19,67.08,67.18,17300.0,54.1484,54.2372,54.1484,54.2292,17300.0
2007-04-20 13:15:00,67.19,67.24,67.13,67.15,26200.0,54.2372,54.2776,54.1888,54.2049,26200.0
2007-04-20 13:20:00,67.15,67.17,67.12,67.14,9100.0,54.2049,54.2211,54.1807,54.1969,9100.0
2007-04-20 13:25:00,67.12,67.13,67.03,67.04,6800.0,54.1807,54.1888,54.1081,54.1162,6800.0
2007-04-20 13:30:00,67.03,67.04,66.99,66.99,5800.0,54.1081,54.1162,54.0758,54.0758,5800.0
2007-04-20 13:35:00,67.0,67.0,66.93,66.93,13100.0,54.0839,54.0839,54.0274,54.0274,13100.0
2007-04-20 13:40:00,66.93,66.95,66.88,66.93,15800.0,54.0274,54.0435,53.987,54.0274,15800.0
2007-04-20 13:45:00,66.95,66.99,66.95,66.99,8300.0,54.0435,54.0758,54.0435,54.0758,8300.0
2007-04-20 13:50:00,66.98,67.02,66.98,67.0,11500.0,54.0677,54.1,54.0677,54.0839,11500.0
2007-04-20 13:55:00,67.0,67.01,66.97,66.97,10900.0,54.0839,54.0919,54.0596,54.0596,10900.0
2007-04-20 14:00:00,66.96,66.97,66.93,66.93,9000.0,54.0516,54.0596,54.0274,54.0274,9000.0
2007-04-20 14:05:00,66.94,66.94,66.88,66.92,10100.0,54.0354,54.0354,53.987,54.0193,10100.0
2007-04-20 14:10:00,66.91,66.92,66.9,66.91,9900.0,54.0112,54.0193,54.0031,54.0112,9900.0
2007-04-20 14:15:00,66.91,66.96,66.9,66.95,13200.0,54.0112,54.0516,54.0031,54.0435,13200.0
2007-04-20 14:20:00,66.95,66.95,66.91,66.91,7300.0,54.0435,54.0435,54.0112,54.0112,7300.0
2007-04-20 14:25:00,66.91,66.91,66.84,66.84,23100.0,54.0112,54.0112,53.9547,53.9547,23100.0
2007-04-20 14:30:00,66.84,66.85,66.82,66.84,9000.0,53.9547,53.9628,53.9386,53.9547,9000.0
2007-04-20 14:35:00,66.84,66.85,66.82,66.82,6400.0,53.9547,53.9628,53.9386,53.9386,6400.0
2007-04-20 14:40:00,66.82,66.84,66.81,66.81,11600.0,53.9386,53.9547,53.9305,53.9305,11600.0
2007-04-20 14:45:00,66.8,66.8,66.7,66.7,38300.0,53.9224,53.9224,53.8417,53.8417,38300.0
2007-04-20 14:50:00,66.7,66.72,66.69,66.72,14900.0,53.8417,53.8578,53.8336,53.8578,14900.0
2007-04-20 14:55:00,66.71,66.78,66.71,66.74,27700.0,53.8498,53.9063,53.8498,53.874,27700.0
2007-04-20 15:00:00,66.74,66.82,66.74,66.82,15000.0,53.874,53.9386,53.874,53.9386,15000.0
2007-04-20 15:05:00,66.82,66.82,66.74,66.77,12600.0,53.9386,53.9386,53.874,53.8982,12600.0
2007-04-20 15:10:00,66.78,66.89,66.78,66.89,11200.0,53.9063,53.9951,53.9063,53.9951,11200.0
2007-04-20 15:15:00,66.89,66.89,66.81,66.81,16600.0,53.9951,53.9951,53.9305,53.9305,16600.0
2007-04-20 15:20:00,66.81,66.84,66.78,66.79,17300.0,53.9305,53.9547,53.9063,53.9143,17300.0
2007-04-20 15:25:00,66.79,66.84,66.79,66.82,16100.0,53.9143,53.9547,53.9143,53.9386,16100.0
2007-04-20 15:30:00,66.83,66.88,66.8,66.86,20800.0,53.9466,53.987,53.9224,53.9709,20800.0
2007-04-20 15:35:00,66.87,66.92,66.83,66.92,21700.0,53.9789,54.0193,53.9466,54.0193,21700.0
2007-04-20 15:40:00,66.93,66.99,66.92,66.94,42000.0,54.0274,54.0758,54.0193,54.0354,42000.0
2007-04-20 15:45:00,66.94,66.95,66.79,66.79,41200.0,54.0354,54.0435,53.9143,53.9143,41200.0
2007-04-20 15:50:00,66.79,66.94,66.79,66.89,51800.0,53.9143,54.0354,53.9143,53.9951,51800.0
2007-04-20 15:55:00,66.89,66.94,66.79,66.79,209300.0,53.9951,54.0354,53.9143,53.9143,209300.0
2007-04-23 09:30:00,66.65,66.79,66.39,66.4,39200.0,53.8013,53.9143,53.5915,53.5995,39200.0
2007-04-23 09:35:00,66.41,66.5,66.4,66.45,18000.0,53.6076,53.6803,53.5995,53.6399,18000.0
2007-04-23 09:40:00,66.45,66.57,66.39,66.47,18200.0,53.6399,53.7368,53.5915,53.656,18200.0
2007-04-23 09:45:00,66.52,66.55,66.46,66.55,20800.0,53.6964,53.7206,53.648,53.7206,20800.0
2007-04-23 09:50:00,66.57,66.64,66.49,66.49,24300.0,53.7368,53.7933,53.6722,53.6722,24300.0
2007-04-23 09:55:00,66.49,66.58,66.47,66.53,13200.0,53.6722,53.7448,53.656,53.7045,13200.0
2007-04-23 10:00:00,66.51,66.55,66.47,66.54,22500.0,53.6883,53.7206,53.656,53.7125,22500.0
2007-04-23 10:05:00,66.54,66.61,66.51,66.58,14400.0,53.7125,53.769,53.6883,53.7448,14400.0
2007-04-23 10:10:00,66.58,66.61,66.57,66.6,13000.0,53.7448,53.769,53.7368,53.761,13000.0
2007-04-23 10:15:00,66.61,66.66,66.6,66.65,18300.0,53.769,53.8094,53.761,53.8013,18300.0
2007-04-23 10:20:00,66.66,66.66,66.54,66.57,10500.0,53.8094,53.8094,53.7125,53.7368,10500.0
2007-04-23 10:25:00,66.59,66.63,66.55,66.62,16800.0,53.7529,53.7852,53.7206,53.7771,16800.0
2007-04-23 10:30:00,66.61,66.65,66.6,66.64,15200.0,53.769,53.8013,53.761,53.7933,15200.0
2007-04-23 10:35:00,66.64,66.69,66.64,66.68,18000.0,53.7933,53.8336,53.7933,53.8256,18000.0
2007-04-23 10:40:00,66.67,66.68,66.6,66.6,10400.0,53.8175,53.8256,53.761,53.761,10400.0
2007-04-23 10:45:00,66.6,66.83,66.59,66.78,34300.0,53.761,53.9466,53.7529,53.9063,34300.0
2007-04-23 10:50:00,66.81,66.84,66.71,66.71,9100.0,53.9305,53.9547,53.8498,53.8498,9100.0
2007-04-23 10:55:00,66.7,66.73,66.65,66.66,25800.0,53.8417,53.8659,53.8013,53.8094,25800.0
2007-04-23 11:00:00,66.66,66.77,66.66,66.75,10200.0,53.8094,53.8982,53.8094,53.8821,10200.0
2007-04-23 11:05:00,66.76,66.77,66.67,66.67,14800.0,53.8901,53.8982,53.8175,53.8175,14800.0
2007-04-23 11:10:00,66.66,66.74,66.64,66.71,8900.0,53.8094,53.874,53.7933,53.8498,8900.0
2007-04-23 11:15:00,66.71,66.85,66.71,66.82,9600.0,53.8498,53.9628,53.8498,53.9386,9600.0
2007-04-23 11:20:00,66.82,66.82,66.77,66.78,4700.0,53.9386,53.9386,53.8982,53.9063,4700.0
2007-04-23 11:25:00,66.81,66.9,66.79,66.9,13900.0,53.9305,54.0031,53.9143,54.0031,13900.0
2007-04-23 11:30:00,66.89,66.93,66.87,66.93,7600.0,53.9951,54.0274,53.9789,54.0274,7600.0
2007-04-23 11:35:00,66.93,66.99,66.93,66.97,14300.0,54.0274,54.0758,54.0274,54.0596,14300.0
2007-04-23 11:40:00,66.98,66.99,66.92,66.93,19600.0,54.0677,54.0758,54.0193,54.0274,19600.0
2007-04-23 11:45:00,66.92,66.92,66.8,66.8,10200.0,54.0193,54.0193,53.9224,53.9224,10200.0
2007-04-23 11:50:00,66.8,66.81,66.76,66.77,28500.0,53.9224,53.9305,53.8901,53.8982,28500.0
2007-04-23 11:55:00,66.77,66.79,66.75,66.78,8600.0,53.8982,53.9143,53.8821,53.9063,8600.0
2007-04-23 12:00:00,66.78,66.81,66.78,66.81,7200.0,53.9063,53.9305,53.9063,53.9305,7200.0
2007-04-23 12:05:00,66.81,66.81,66.76,66.77,6600.0,53.9305,53.9305,53.8901,53.8982,6600.0
2007-04-23 12:10:00,66.77,66.83,66.76,66.82,7600.0,53.8982,53.9466,53.8901,53.9386,7600.0
2007-04-23 12:15:00,66.81,66.81,66.74,66.74,9200.0,53.9305,53.9305,53.874,53.874,9200.0
2007-04-23 12:20:00,66.76,66.77,66.74,66.75,5600.0,53.8901,53.8982,53.874,53.8821,5600.0
2007-04-23 12:25:00,66.76,66.78,66.74,66.75,7000.0,53.8901,53.9063,53.874,53.8821,7000.0
2007-04-23 12:30:00,66.75,66.8,66.74,66.77,5300.0,53.8821,53.9224,53.874,53.8982,5300.0
2007-04-23 12:35:00,66.77,66.79,66.74,66.75,4800.0,53.8982,53.9143,53.874,53.8821,4800.0
2007-04-23 12:40:00,66.75,66.76,66.72,66.75,10100.0,53.8821,53.8901,53.8578,53.8821,10100.0
2007-04-23 12:45:00,66.76,66.78,66.73,66.76,19700.0,53.8901,53.9063,53.8659,53.8901,19700.0
2007-04-23 12:50:00,66.75,66.78,66.73,66.76,11200.0,53.8821,53.9063,53.8659,53.8901,11200.0
2007-04-23 12:55:00,66.76,66.76,66.72,66.72,6100.0,53.8901,53.8901,53.8578,53.8578,6100.0
2007-04-23 13:00:00,66.72,66.74,66.72,66.73,4100.0,53.8578,53.874,53.8578,53.8659,4100.0
2007-04-23 13:05:00,66.72,66.85,66.71,66.85,20700.0,53.8578,53.9628,53.8498,53.9628,20700.0
2007-04-23 13:10:00,66.83,66.85,66.81,66.84,6200.0,53.9466,53.9628,53.9305,53.9547,6200.0
2007-04-23 13:15:00,66.85,66.98,66.83,66.98,12400.0,53.9628,54.0677,53.9466,54.0677,12400.0
2007-04-23 13:20:00,66.95,66.96,66.92,66.95,10400.0,54.0435,54.0516,54.0193,54.0435,10400.0
2007-04-23 13:25:00,66.95,66.95,66.92,66.92,4600.0,54.0435,54.0435,54.0193,54.0193,4600.0
2007-04-23 13:30:00,66.93,66.95,66.86,66.88,58300.0,54.0274,54.0435,53.9709,53.987,58300.0
2007-04-23 13:35:00,66.88,66.99,66.87,66.98,26900.0,53.987,54.0758,53.9789,54.0677,26900.0
2007-04-23 13:40:00,66.98,67.1,66.97,67.0,70000.0,54.0677,54.1646,54.0596,54.0839,70000.0
2007-04-23 13:45:00,67.0,67.03,67.0,67.0,11500.0,54.0839,54.1081,54.0839,54.0839,11500.0
2007-04-23 13:50:00,67.01,67.01,66.99,67.0,40700.0,54.0919,54.0919,54.0758,54.0839,40700.0
2007-04-23 13:55:00,67.0,67.01,66.95,67.0,24400.0,54.0839,54.0919,54.0435,54.0839,24400.0
2007-04-23 14:00:00,66.99,67.04,66.98,67.03,67700.0,54.0758,54.1162,54.0677,54.1081,67700.0
2007-04-23 14:05:00,67.02,67.08,67.02,67.06,7100.0,54.1,54.1484,54.1,54.1323,7100.0
2007-04-23 14:10:00,67.06,67.08,67.0,67.01,16000.0,54.1323,54.1484,54.0839,54.0919,16000.0
2007-04-23 14:15:00,67.01,67.01,66.99,67.0,13500.0,54.0919,54.0919,54.0758,54.0839,13500.0
2007-04-23 14:20:00,67.0,67.01,66.99,67.0,12500.0,54.0839,54.0919,54.0758,54.0839,12500.0
2007-04-23 14:25:00,67.0,67.01,66.99,67.01,15400.0,54.0839,54.0919,54.0758,54.0919,15400.0
2007-04-23 14:30:00,67.0,67.01,66.99,67.0,15600.0,54.0839,54.0919,54.0758,54.0839,15600.0
2007-04-23 14:35:00,67.0,67.01,66.99,67.0,40000.0,54.0839,54.0919,54.0758,54.0839,40000.0
2007-04-23 14:40:00,66.99,67.0,66.99,66.99,29000.0,54.0758,54.0839,54.0758,54.0758,29000.0
2007-04-23 14:45:00,67.0,67.02,66.99,67.01,37400.0,54.0839,54.1,54.0758,54.0919,37400.0
2007-04-23 14:50:00,67.0,67.01,67.0,67.0,7800.0,54.0839,54.0919,54.0839,54.0839,7800.0
2007-04-23 14:55:00,67.01,67.01,67.0,67.0,4400.0,54.0919,54.0919,54.0839,54.0839,4400.0
2007-04-23 15:00:00,67.0,67.01,67.0,67.0,48800.0,54.0839,54.0919,54.0839,54.0839,48800.0
2007-04-23 15:05:00,67.0,67.04,66.99,67.04,27700.0,54.0839,54.1162,54.0758,54.1162,27700.0
2007-04-23 15:10:00,67.05,67.06,66.98,67.0,26100.0,54.1242,54.1323,54.0677,54.0839,26100.0
2007-04-23 15:15:00,66.99,67.01,66.98,66.99,30000.0,54.0758,54.0919,54.0677,54.0758,30000.0
2007-04-23 15:20:00,66.99,67.02,66.96,66.98,34300.0,54.0758,54.1,54.0516,54.0677,34300.0
2007-04-23 15:25:00,66.99,67.01,66.98,67.0,13400.0,54.0758,54.0919,54.0677,54.0839,13400.0
2007-04-23 15:30:00,67.0,67.01,66.99,67.0,9300.0,54.0839,54.0919,54.0758,54.0839,9300.0
2007-04-23 15:35:00,67.01,67.01,66.98,67.0,15300.0,54.0919,54.0919,54.0677,54.0839,15300.0
2007-04-23 15:40:00,67.0,67.01,66.96,66.99,70000.0,54.0839,54.0919,54.0516,54.0758,70000.0
2007-04-23 15:45:00,67.0,67.02,66.97,67.0,17400.0,54.0839,54.1,54.0596,54.0839,17400.0
2007-04-23 15:50:00,67.0,67.01,66.83,66.86,45800.0,54.0839,54.0919,53.9466,53.9709,45800.0
2007-04-23 15:55:00,66.86,66.86,66.77,66.86,61300.0,53.9709,53.9709,53.8982,53.9709,61300.0
2007-04-24 09:30:00,67.0,67.09,66.87,66.88,24500.0,54.0839,54.1565,53.9789,53.987,24500.0
2007-04-24 09:35:00,66.89,67.06,66.89,67.0,32800.0,53.9951,54.1323,53.9951,54.0839,32800.0
2007-04-24 09:40:00,67.0,67.08,66.96,67.01,52900.0,54.0839,54.1484,54.0516,54.0919,52900.0
2007-04-24 09:45:00,67.0,67.0,66.95,66.97,110600.0,54.0839,54.0839,54.0435,54.0596,110600.0
2007-04-24 09:50:00,66.97,66.97,66.92,66.96,31700.0,54.0596,54.0596,54.0193,54.0516,31700.0
2007-04-24 09:55:00,66.96,67.0,66.96,67.0,34500.0,54.0516,54.0839,54.0516,54.0839,34500.0
2007-04-24 10:00:00,67.0,67.0,66.78,66.9,119200.0,54.0839,54.0839,53.9063,54.0031,119200.0
2007-04-24 10:05:00,66.9,66.95,66.9,66.95,32000.0,54.0031,54.0435,54.0031,54.0435,32000.0
2007-04-24 10:10:00,66.96,67.0,66.94,66.99,12700.0,54.0516,54.0839,54.0354,54.0758,12700.0
2007-04-24 10:15:00,66.98,67.01,66.97,66.98,16700.0,54.0677,54.0919,54.0596,54.0677,16700.0
2007-04-24 10:20:00,66.98,66.99,66.89,66.89,87200.0,54.0677,54.0758,53.9951,53.9951,87200.0
2007-04-24 10:25:00,66.89,66.98,66.87,66.94,26700.0,53.9951,54.0677,53.9789,54.0354,26700.0
2007-04-24 10:30:00,66.93,66.96,66.91,66.94,26300.0,54.0274,54.0516,54.0112,54.0354,26300.0
2007-04-24 10:35:00,66.95,66.99,66.94,66.96,25100.0,54.0435,54.0758,54.0354,54.0516,25100.0
2007-04-24 10:40:00,66.96,67.0,66.95,66.98,87000.0,54.0516,54.0839,54.0435,54.0677,87000.0
2007-04-24 10:45:00,66.98,66.98,66.83,66.85,25600.0,54.0677,54.0677,53.9466,53.9628,25600.0
2007-04-24 10:50:00,66.84,66.84,66.66,66.7,26700.0,53.9547,53.9547,53.8094,53.8417,26700.0
2007-04-24 10:55:00,66.7,66.71,66.6,66.63,14500.0,53.8417,53.8498,53.761,53.7852,14500.0
2007-04-24 11:00:00,66.65,66.66,66.6,66.63,6600.0,53.8013,53.8094,53.761,53.7852,6600.0
2007-04-24 11:05:00,66.64,66.71,66.48,66.51,34900.0,53.7933,53.8498,53.6641,53.6883,34900.0
2007-04-24 11:10:00,66.51,66.53,66.37,66.39,25600.0,53.6883,53.7045,53.5753,53.5915,25600.0
2007-04-24 11:15:00,66.38,66.38,66.18,66.21,41000.0,53.5834,53.5834,53.4219,53.4462,41000.0
2007-04-24 11:20:00,66.22,66.38,66.21,66.33,46400.0,53.4542,53.5834,53.4462,53.543,46400.0
2007-04-24 11:25:00,66.32,66.38,66.31,66.36,23400.0,53.535,53.5834,53.5269,53.5672,23400.0
2007-04-24 11:30:00,66.36,66.5,66.36,66.5,52500.0,53.5672,53.6803,53.5672,53.6803,52500.0
2007-04-24 11:35:00,66.47,66.5,66.35,66.5,32000.0,53.656,53.6803,53.5592,53.6803,32000.0
2007-04-24 11:40:00,66.5,66.55,66.45,66.48,21200.0,53.6803,53.7206,53.6399,53.6641,21200.0
2007-04-24 11:45:00,66.48,66.53,66.44,66.52,18300.0,53.6641,53.7045,53.6318,53.6964,18300.0
2007-04-24 11:50:00,66.51,66.58,66.48,66.58,37100.0,53.6883,53.7448,53.6641,53.7448,37100.0
2007-04-24 11:55:00,66.57,66.57,66.49,66.53,28300.0,53.7368,53.7368,53.6722,53.7045,28300.0
2007-04-24 12:00:00,66.53,66.56,66.48,66.55,22000.0,53.7045,53.7287,53.6641,53.7206,22000.0
2007-04-24 12:05:00,66.56,66.62,66.53,66.6,28100.0,53.7287,53.7771,53.7045,53.761,28100.0
2007-04-24 12:10:00,66.62,66.64,66.57,66.6,21300.0,53.7771,53.7933,53.7368,53.761,21300.0
2007-04-24 12:15:00,66.59,66.63,66.54,66.59,16500.0,53.7529,53.7852,53.7125,53.7529,16500.0
2007-04-24 12:20:00,66.59,66.64,66.57,66.6,27900.0,53.7529,53.7933,53.7368,53.761,27900.0
2007-04-24 12:25:00,66.6,66.67,66.6,66.6,35300.0,53.761,53.8175,53.761,53.761,35300.0
2007-04-24 12:30:00,66.6,66.65,66.6,66.64,24400.0,53.761,53.8013,53.761,53.7933,24400.0
2007-04-24 12:35:00,66.62,66.64,66.56,66.6,17300.0,53.7771,53.7933,53.7287,53.761,17300.0
2007-04-24 12:40:00,66.6,66.6,66.58,66.6,17400.0,53.761,53.761,53.7448,53.761,17400.0
2007-04-24 12:45:00,66.6,66.61,66.54,66.56,22400.0,53.761,53.769,53.7125,53.7287,22400.0
2007-04-24 12:50:00,66.56,66.6,66.54,66.58,20400.0,53.7287,53.761,53.7125,53.7448,20400.0
2007-04-24 12:55:00,66.59,66.6,66.54,66.55,22300.0,53.7529,53.761,53.7125,53.7206,22300.0
2007-04-24 13:00:00,66.55,66.55,66.47,66.47,19000.0,53.7206,53.7206,53.656,53.656,19000.0
2007-04-24 13:05:00,66.46,66.5,66.44,66.5,10900.0,53.648,53.6803,53.6318,53.6803,10900.0
2007-04-24 13:10:00,66.49,66.5,66.41,66.46,17000.0,53.6722,53.6803,53.6076,53.648,17000.0
2007-04-24 13:15:00,66.45,66.47,66.41,66.47,18600.0,53.6399,53.656,53.6076,53.656,18600.0
2007-04-24 13:20:00,66.46,66.5,66.44,66.5,14300.0,53.648,53.6803,53.6318,53.6803,14300.0
2007-04-24 13:25:00,66.5,66.55,66.5,66.55,22600.0,53.6803,53.7206,53.6803,53.7206,22600.0
2007-04-24 13:30:00,66.56,66.57,66.51,66.51,21900.0,53.7287,53.7368,53.6883,53.6883,21900.0
2007-04-24 13:35:00,66.52,66.58,66.49,66.55,36900.0,53.6964,53.7448,53.6722,53.7206,36900.0
2007-04-24 13:40:00,66.55,66.69,66.55,66.66,20900.0,53.7206,53.8336,53.7206,53.8094,20900.0
2007-04-24 13:45:00,66.66,66.66,66.58,66.64,16200.0,53.8094,53.8094,53.7448,53.7933,16200.0
2007-04-24 13:50:00,66.64,66.65,66.58,66.62,14300.0,53.7933,53.8013,53.7448,53.7771,14300.0
2007-04-24 13:55:00,66.64,66.7,66.63,66.65,22500.0,53.7933,53.8417,53.7852,53.8013,22500.0
2007-04-24 14:00:00,66.65,66.68,66.59,66.6,16700.0,53.8013,53.8256,53.7529,53.761,16700.0
2007-04-24 14:05:00,66.6,66.69,66.59,66.65,34000.0,53.761,53.8336,53.7529,53.8013,34000.0
2007-04-24 14:10:00,66.67,66.83,66.66,66.81,26200.0,53.8175,53.9466,53.8094,53.9305,26200.0
2007-04-24 14:15:00,66.8,66.86,66.7,66.7,17600.0,53.9224,53.9709,53.8417,53.8417,17600.0
2007-04-24 14:20:00,66.71,66.74,66.67,66.74,19200.0,53.8498,53.874,53.8175,53.874,19200.0
2007-04-24 14:25:00,66.76,66.83,66.74,66.82,24500.0,53.8901,53.9466,53.874,53.9386,24500.0
2007-04-24 14:30:00,66.81,66.86,66.81,66.84,15900.0,53.9305,53.9709,53.9305,53.9547,15900.0
2007-04-24 14:35:00,66.83,66.83,66.78,66.78,7400.0,53.9466,53.9466,53.9063,53.9063,7400.0
2007-04-24 14:40:00,66.79,66.81,66.61,66.67,13200.0,53.9143,53.9305,53.769,53.8175,13200.0
2007-04-24 14:45:00,66.67,66.75,66.62,66.67,21300.0,53.8175,53.8821,53.7771,53.8175,21300.0
2007-04-24 14:50:00,66.67,66.75,66.67,66.73,14900.0,53.8175,53.8821,53.8175,53.8659,14900.0
2007-04-24 14:55:00,66.72,66.81,66.72,66.77,13900.0,53.8578,53.9305,53.8578,53.8982,13900.0
2007-04-24 15:00:00,66.76,66.83,66.76,66.81,12400.0,53.8901,53.9466,53.8901,53.9305,12400.0
2007-04-24 15:05:00,66.84,66.95,66.83,66.9,23600.0,53.9547,54.0435,53.9466,54.0031,23600.0
2007-04-24 15:10:00,66.9,66.98,66.88,66.93,15000.0,54.0031,54.0677,53.987,54.0274,15000.0
2007-04-24 15:15:00,66.94,66.97,66.9,66.92,20300.0,54.0354,54.0596,54.0031,54.0193,20300.0
2007-04-24 15:20:00,66.91,66.95,66.89,66.92,11900.0,54.0112,54.0435,53.9951,54.0193,11900.0
2007-04-24 15:25:00,66.91,66.95,66.87,66.91,22200.0,54.0112,54.0435,53.9789,54.0112,22200.0
2007-04-24 15:30:00,66.91,66.93,66.86,66.9,17000.0,54.0112,54.0274,53.9709,54.0031,17000.0
2007-04-24 15:35:00,66.91,66.97,66.86,66.89,22700.0,54.0112,54.0596,53.9709,53.9951,22700.0
2007-04-24 15:40:00,66.88,66.88,66.71,66.73,19500.0,53.987,53.987,53.8498,53.8659,19500.0
2007-04-24 15:45:00,66.73,66.81,66.67,66.67,40900.0,53.8659,53.9305,53.8175,53.8175,40900.0
2007-04-24 15:50:00,66.68,66.76,66.66,66.75,35200.0,53.8256,53.8901,53.8094,53.8821,35200.0
2007-04-24 15:55:00,66.76,66.8,66.72,66.76,21700.0,53.8901,53.9224,53.8578,53.8901,21700.0
2007-04-25 09:30:00,66.74,66.74,66.21,66.26,50400.0,53.874,53.874,53.4462,53.4865,50400.0
2007-04-25 09:35:00,66.23,66.56,66.23,66.45,22100.0,53.4623,53.7287,53.4623,53.6399,22100.0
2007-04-25 09:40:00,66.42,66.47,66.36,66.4,10900.0,53.6157,53.656,53.5672,53.5995,10900.0
2007-04-25 09:45:00,66.4,66.41,66.35,66.38,17500.0,53.5995,53.6076,53.5592,53.5834,17500.0
2007-04-25 09:50:00,66.35,66.5,66.35,66.5,19000.0,53.5592,53.6803,53.5592,53.6803,19000.0
2007-04-25 09:55:00,66.5,66.53,66.4,66.4,13200.0,53.6803,53.7045,53.5995,53.5995,13200.0
2007-04-25 10:00:00,66.43,66.45,66.35,66.41,32300.0,53.6237,53.6399,53.5592,53.6076,32300.0
2007-04-25 10:05:00,66.45,66.45,66.32,66.32,24600.0,53.6399,53.6399,53.535,53.535,24600.0
2007-04-25 10:10:00,66.32,66.32,66.22,66.29,28000.0,53.535,53.535,53.4542,53.5107,28000.0
2007-04-25 10:15:00,66.27,66.32,66.26,66.32,10000.0,53.4946,53.535,53.4865,53.535,10000.0
2007-04-25 10:20:00,66.32,66.34,66.3,66.33,7300.0,53.535,53.5511,53.5188,53.543,7300.0
2007-04-25 10:25:00,66.3,66.34,66.28,66.34,10100.0,53.5188,53.5511,53.5027,53.5511,10100.0
2007-04-25 10:30:00,66.32,66.36,66.32,66.35,17500.0,53.535,53.5672,53.535,53.5592,17500.0
2007-04-25 10:35:00,66.35,66.38,66.34,66.36,9400.0,53.5592,53.5834,53.5511,53.5672,9400.0
2007-04-25 10:40:00,66.36,66.36,66.33,66.35,16200.0,53.5672,53.5672,53.543,53.5592,16200.0
2007-04-25 10:45:00,66.36,66.4,66.36,66.4,7400.0,53.5672,53.5995,53.5672,53.5995,7400.0
2007-04-25 10:50:00,66.4,66.43,66.4,66.4,6400.0,53.5995,53.6237,53.5995,53.5995,6400.0
2007-04-25 10:55:00,66.41,66.43,66.39,66.4,12600.0,53.6076,53.6237,53.5915,53.5995,12600.0
2007-04-25 11:00:00,66.4,66.42,66.36,66.41,16300.0,53.5995,53.6157,53.5672,53.6076,16300.0
2007-04-25 11:05:00,66.4,66.45,66.4,66.44,8700.0,53.5995,53.6399,53.5995,53.6318,8700.0
2007-04-25 11:10:00,66.44,66.45,66.41,66.41,4500.0,53.6318,53.6399,53.6076,53.6076,4500.0
2007-04-25 11:15:00,66.43,66.45,66.38,66.45,13400.0,53.6237,53.6399,53.5834,53.6399,13400.0
2007-04-25 11:20:00,66.43,66.48,66.41,66.44,15300.0,53.6237,53.6641,53.6076,53.6318,15300.0
2007-04-25 11:25:00,66.44,66.45,66.39,66.4,4800.0,53.6318,53.6399,53.5915,53.5995,4800.0
2007-04-25 11:30:00,66.4,66.42,66.4,66.41,10300.0,53.5995,53.6157,53.5995,53.6076,10300.0
2007-04-25 11:35:00,66.42,66.42,66.38,66.4,13100.0,53.6157,53.6157,53.5834,53.5995,13100.0
2007-04-25 11:40:00,66.4,66.4,66.38,66.38,6800.0,53.5995,53.5995,53.5834,53.5834,6800.0
2007-04-25 11:45:00,66.38,66.42,66.38,66.42,5700.0,53.5834,53.6157,53.5834,53.6157,5700.0
2007-04-25 11:50:00,66.42,66.43,66.4,66.41,8100.0,53.6157,53.6237,53.5995,53.6076,8100.0
2007-04-25 11:55:00,66.42,66.56,66.41,66.54,18400.0,53.6157,53.7287,53.6076,53.7125,18400.0
2007-04-25 12:00:00,66.55,66.55,66.52,66.54,3700.0,53.7206,53.7206,53.6964,53.7125,3700.0
2007-04-25 12:05:00,66.52,66.53,66.44,66.45,7700.0,53.6964,53.7045,53.6318,53.6399,7700.0
2007-04-25 12:10:00,66.44,66.44,66.4,66.41,6400.0,53.6318,53.6318,53.5995,53.6076,6400.0
2007-04-25 12:15:00,66.41,66.43,66.4,66.4,4400.0,53.6076,53.6237,53.5995,53.5995,4400.0
2007-04-25 12:20:00,66.42,66.45,66.41,66.44,5500.0,53.6157,53.6399,53.6076,53.6318,5500.0
2007-04-25 12:25:00,66.45,66.45,66.44,66.45,3000.0,53.6399,53.6399,53.6318,53.6399,3000.0
2007-04-25 12:30:00,66.45,66.46,66.44,66.44,3500.0,53.6399,53.648,53.6318,53.6318,3500.0
2007-04-25 12:35:00,66.44,66.45,66.44,66.45,3300.0,53.6318,53.6399,53.6318,53.6399,3300.0
2007-04-25 12:40:00,66.45,66.48,66.44,66.47,7500.0,53.6399,53.6641,53.6318,53.656,7500.0
2007-04-25 12:45:00,66.47,66.48,66.43,66.43,17700.0,53.656,53.6641,53.6237,53.6237,17700.0
2007-04-25 12:50:00,66.43,66.43,66.41,66.43,6600.0,53.6237,53.6237,53.6076,53.6237,6600.0
2007-04-25 12:55:00,66.43,66.43,66.4,66.41,10000.0,53.6237,53.6237,53.5995,53.6076,10000.0
2007-04-25 13:00:00,66.42,66.42,66.4,66.41,13900.0,53.6157,53.6157,53.5995,53.6076,13900.0
2007-04-25 13:05:00,66.41,66.41,66.4,66.41,6400.0,53.6076,53.6076,53.5995,53.6076,6400.0
2007-04-25 13:10:00,66.41,66.42,66.4,66.42,6900.0,53.6076,53.6157,53.5995,53.6157,6900.0
2007-04-25 13:15:00,66.41,66.46,66.41,66.43,12500.0,53.6076,53.648,53.6076,53.6237,12500.0
2007-04-25 13:20:00,66.46,66.49,66.46,66.49,5400.0,53.648,53.6722,53.648,53.6722,5400.0
2007-04-25 13:25:00,66.51,66.53,66.49,66.53,5200.0,53.6883,53.7045,53.6722,53.7045,5200.0
2007-04-25 13:30:00,66.51,66.54,66.51,66.53,3200.0,53.6883,53.7125,53.6883,53.7045,3200.0
2007-04-25 13:35:00,66.51,66.52,66.49,66.5,5000.0,53.6883,53.6964,53.6722,53.6803,5000.0
2007-04-25 13:40:00,66.49,66.51,66.46,66.5,25800.0,53.6722,53.6883,53.648,53.6803,25800.0
2007-04-25 13:45:00,66.51,66.55,66.49,66.55,26600.0,53.6883,53.7206,53.6722,53.7206,26600.0
2007-04-25 13:50:00,66.55,66.58,66.55,66.56,9300.0,53.7206,53.7448,53.7206,53.7287,9300.0
2007-04-25 13:55:00,66.56,66.65,66.55,66.61,9200.0,53.7287,53.8013,53.7206,53.769,9200.0
2007-04-25 14:00:00,66.61,66.62,66.48,66.48,14700.0,53.769,53.7771,53.6641,53.6641,14700.0
2007-04-25 14:05:00,66.51,66.63,66.51,66.59,16700.0,53.6883,53.7852,53.6883,53.7529,16700.0
2007-04-25 14:10:00,66.59,66.66,66.55,66.6,22100.0,53.7529,53.8094,53.7206,53.761,22100.0
2007-04-25 14:15:00,66.6,66.65,66.6,66.65,7600.0,53.761,53.8013,53.761,53.8013,7600.0
2007-04-25 14:20:00,66.66,66.66,66.63,66.63,5100.0,53.8094,53.8094,53.7852,53.7852,5100.0
2007-04-25 14:25:00,66.64,66.66,66.63,66.66,14500.0,53.7933,53.8094,53.7852,53.8094,14500.0
2007-04-25 14:30:00,66.67,66.72,66.67,66.72,11700.0,53.8175,53.8578,53.8175,53.8578,11700.0
2007-04-25 14:35:00,66.73,66.77,66.71,66.72,15500.0,53.8659,53.8982,53.8498,53.8578,15500.0
2007-04-25 14:40:00,66.71,66.73,66.7,66.73,7100.0,53.8498,53.8659,53.8417,53.8659,7100.0
2007-04-25 14:45:00,66.71,66.74,66.68,66.69,14100.0,53.8498,53.874,53.8256,53.8336,14100.0
2007-04-25 14:50:00,66.68,66.7,66.68,66.7,7300.0,53.8256,53.8417,53.8256,53.8417,7300.0
2007-04-25 14:55:00,66.69,66.76,66.69,66.76,15300.0,53.8336,53.8901,53.8336,53.8901,15300.0
2007-04-25 15:00:00,66.75,66.84,66.75,66.84,17200.0,53.8821,53.9547,53.8821,53.9547,17200.0
2007-04-25 15:05:00,66.83,66.85,66.82,66.82,16600.0,53.9466,53.9628,53.9386,53.9386,16600.0
2007-04-25 15:10:00,66.82,66.86,66.8,66.82,16800.0,53.9386,53.9709,53.9224,53.9386,16800.0
2007-04-25 15:15:00,66.82,66.89,66.82,66.85,21300.0,53.9386,53.9951,53.9386,53.9628,21300.0
2007-04-25 15:20:00,66.85,66.91,66.84,66.87,53100.0,53.9628,54.0112,53.9547,53.9789,53100.0
2007-04-25 15:25:00,66.87,66.9,66.77,66.82,42300.0,53.9789,54.0031,53.8982,53.9386,42300.0
2007-04-25 15:30:00,66.82,66.93,66.81,66.92,25000.0,53.9386,54.0274,53.9305,54.0193,25000.0
2007-04-25 15:35:00,66.92,66.92,66.8,66.8,42900.0,54.0193,54.0193,53.9224,53.9224,42900.0
2007-04-25 15:40:00,66.8,66.87,66.7,66.73,52000.0,53.9224,53.9789,53.8417,53.8659,52000.0
2007-04-25 15:45:00,66.73,66.73,66.61,66.66,113500.0,53.8659,53.8659,53.769,53.8094,113500.0
2007-04-25 15:50:00,66.66,66.77,66.66,66.71,68100.0,53.8094,53.8982,53.8094,53.8498,68100.0
2007-04-25 15:55:00,66.72,66.83,66.7,66.7,101600.0,53.8578,53.9466,53.8417,53.8417,101600.0
2007-04-26 09:30:00,66.55,66.61,66.4,66.42,42800.0,53.7206,53.769,53.5995,53.6157,42800.0
2007-04-26 09:35:00,66.4,66.64,66.4,66.49,19700.0,53.5995,53.7933,53.5995,53.6722,19700.0
2007-04-26 09:40:00,66.5,66.68,66.35,66.5,41800.0,53.6803,53.8256,53.5592,53.6803,41800.0
2007-04-26 09:45:00,66.52,66.58,66.43,66.51,21000.0,53.6964,53.7448,53.6237,53.6883,21000.0
2007-04-26 09:50:00,66.5,66.62,66.5,66.53,13700.0,53.6803,53.7771,53.6803,53.7045,13700.0
2007-04-26 09:55:00,66.53,66.53,66.35,66.41,22200.0,53.7045,53.7045,53.5592,53.6076,22200.0
2007-04-26 10:00:00,66.37,66.37,66.21,66.23,29200.0,53.5753,53.5753,53.4462,53.4623,29200.0
2007-04-26 10:05:00,66.22,66.22,66.09,66.21,37700.0,53.4542,53.4542,53.3493,53.4462,37700.0
2007-04-26 10:10:00,66.18,66.21,66.08,66.13,30500.0,53.4219,53.4462,53.3412,53.3816,30500.0
2007-04-26 10:15:00,66.08,66.13,66.0,66.01,23200.0,53.3412,53.3816,53.2766,53.2847,23200.0
2007-04-26 10:20:00,66.04,66.04,65.86,66.02,26000.0,53.3089,53.3089,53.1636,53.2928,26000.0
2007-04-26 10:25:00,66.02,66.11,66.0,66.07,20700.0,53.2928,53.3654,53.2766,53.3331,20700.0
2007-04-26 10:30:00,66.05,66.12,66.03,66.09,32900.0,53.317,53.3735,53.3009,53.3493,32900.0
2007-04-26 10:35:00,66.1,66.35,66.03,66.3,50900.0,53.3574,53.5592,53.3009,53.5188,50900.0
2007-04-26 10:40:00,66.3,66.3,65.98,66.04,84700.0,53.5188,53.5188,53.2605,53.3089,84700.0
2007-04-26 10:45:00,66.03,66.04,65.87,65.97,27300.0,53.3009,53.3089,53.1717,53.2524,27300.0
2007-04-26 10:50:00,65.96,66.05,65.96,66.05,3900.0,53.2444,53.317,53.2444,53.317,3900.0
2007-04-26 10:55:00,66.05,66.19,66.04,66.18,8900.0,53.317,53.43,53.3089,53.4219,8900.0
2007-04-26 11:00:00,66.18,66.18,66.04,66.05,22000.0,53.4219,53.4219,53.3089,53.317,22000.0
2007-04-26 11:05:00,66.07,66.07,66.0,66.05,13700.0,53.3331,53.3331,53.2766,53.317,13700.0
2007-04-26 11:10:00,66.0,66.1,66.0,66.1,7200.0,53.2766,53.3574,53.2766,53.3574,7200.0
2007-04-26 11:15:00,66.08,66.1,66.04,66.08,10300.0,53.3412,53.3574,53.3089,53.3412,10300.0
2007-04-26 11:20:00,66.07,66.09,66.0,66.0,11000.0,53.3331,53.3493,53.2766,53.2766,11000.0
2007-04-26 11:25:00,66.02,66.08,65.99,66.08,17500.0,53.2928,53.3412,53.2686,53.3412,17500.0
2007-04-26 11:30:00,66.08,66.12,66.05,66.09,14700.0,53.3412,53.3735,53.317,53.3493,14700.0
2007-04-26 11:35:00,66.09,66.09,66.05,66.07,7900.0,53.3493,53.3493,53.317,53.3331,7900.0
2007-04-26 11:40:00,66.07,66.1,66.03,66.03,12300.0,53.3331,53.3574,53.3009,53.3009,12300.0
2007-04-26 11:45:00,66.04,66.09,66.02,66.03,9200.0,53.3089,53.3493,53.2928,53.3009,9200.0
2007-04-26 11:50:00,66.03,66.07,66.02,66.05,10600.0,53.3009,53.3331,53.2928,53.317,10600.0
2007-04-26 11:55:00,66.05,66.06,66.0,66.01,13100.0,53.317,53.3251,53.2766,53.2847,13100.0
2007-04-26 12:00:00,66.02,66.05,65.98,65.98,9200.0,53.2928,53.317,53.2605,53.2605,9200.0
2007-04-26 12:05:00,66.0,66.02,65.98,66.0,15000.0,53.2766,53.2928,53.2605,53.2766,15000.0
2007-04-26 12:10:00,66.0,66.02,66.0,66.0,5800.0,53.2766,53.2928,53.2766,53.2766,5800.0
2007-04-26 12:15:00,66.0,66.02,65.99,65.99,6200.0,53.2766,53.2928,53.2686,53.2686,6200.0
2007-04-26 12:20:00,66.01,66.03,65.99,66.0,15500.0,53.2847,53.3009,53.2686,53.2766,15500.0
2007-04-26 12:25:00,65.99,65.99,65.96,65.99,7600.0,53.2686,53.2686,53.2444,53.2686,7600.0
2007-04-26 12:30:00,65.99,66.02,65.99,66.01,22600.0,53.2686,53.2928,53.2686,53.2847,22600.0
2007-04-26 12:35:00,66.01,66.04,65.99,66.0,8000.0,53.2847,53.3089,53.2686,53.2766,8000.0
2007-04-26 12:40:00,66.0,66.04,66.0,66.03,6300.0,53.2766,53.3089,53.2766,53.3009,6300.0
2007-04-26 12:45:00,66.04,66.07,66.04,66.04,4100.0,53.3089,53.3331,53.3089,53.3089,4100.0
2007-04-26 12:50:00,66.04,66.07,66.02,66.02,5400.0,53.3089,53.3331,53.2928,53.2928,5400.0
2007-04-26 12:55:00,66.02,66.04,66.02,66.03,3700.0,53.2928,53.3089,53.2928,53.3009,3700.0
2007-04-26 13:00:00,66.03,66.07,66.02,66.06,4000.0,53.3009,53.3331,53.2928,53.3251,4000.0
2007-04-26 13:05:00,66.06,66.06,66.02,66.03,2500.0,53.3251,53.3251,53.2928,53.3009,2500.0
2007-04-26 13:10:00,66.02,66.04,66.01,66.04,6000.0,53.2928,53.3089,53.2847,53.3089,6000.0
2007-04-26 13:15:00,66.04,66.07,66.03,66.04,4500.0,53.3089,53.3331,53.3009,53.3089,4500.0
2007-04-26 13:20:00,66.04,66.04,66.0,66.0,20100.0,53.3089,53.3089,53.2766,53.2766,20100.0
2007-04-26 13:25:00,66.0,66.01,65.97,65.97,8200.0,53.2766,53.2847,53.2524,53.2524,8200.0
2007-04-26 13:30:00,65.97,66.0,65.96,66.0,8400.0,53.2524,53.2766,53.2444,53.2766,8400.0
2007-04-26 13:35:00,65.99,66.01,65.97,65.99,5900.0,53.2686,53.2847,53.2524,53.2686,5900.0
2007-04-26 13:40:00,65.98,66.02,65.97,65.99,10500.0,53.2605,53.2928,53.2524,53.2686,10500.0
2007-04-26 13:45:00,65.98,66.08,65.98,66.06,8800.0,53.2605,53.3412,53.2605,53.3251,8800.0
2007-04-26 13:50:00,66.07,66.08,66.05,66.07,7300.0,53.3331,53.3412,53.317,53.3331,7300.0
2007-04-26 13:55:00,66.08,66.08,65.99,66.0,29100.0,53.3412,53.3412,53.2686,53.2766,29100.0
2007-04-26 14:00:00,66.0,66.09,65.99,66.08,13400.0,53.2766,53.3493,53.2686,53.3412,13400.0
2007-04-26 14:05:00,66.07,66.09,66.06,66.07,11300.0,53.3331,53.3493,53.3251,53.3331,11300.0
2007-04-26 14:10:00,66.07,66.1,66.05,66.1,9500.0,53.3331,53.3574,53.317,53.3574,9500.0
2007-04-26 14:15:00,66.1,66.18,66.09,66.17,15200.0,53.3574,53.4219,53.3493,53.4139,15200.0
2007-04-26 14:20:00,66.18,66.24,66.17,66.24,10100.0,53.4219,53.4704,53.4139,53.4704,10100.0
2007-04-26 14:25:00,66.24,66.24,66.22,66.23,4600.0,53.4704,53.4704,53.4542,53.4623,4600.0
2007-04-26 14:30:00,66.22,66.23,66.17,66.17,10800.0,53.4542,53.4623,53.4139,53.4139,10800.0
2007-04-26 14:35:00,66.18,66.2,66.14,66.2,13800.0,53.4219,53.4381,53.3897,53.4381,13800.0
2007-04-26 14:40:00,66.19,66.24,66.19,66.23,10300.0,53.43,53.4704,53.43,53.4623,10300.0
2007-04-26 14:45:00,66.23,66.25,66.18,66.2,22000.0,53.4623,53.4784,53.4219,53.4381,22000.0
2007-04-26 14:50:00,66.2,66.21,66.08,66.08,68000.0,53.4381,53.4462,53.3412,53.3412,68000.0
2007-04-26 14:55:00,66.07,66.1,66.03,66.06,36900.0,53.3331,53.3574,53.3009,53.3251,36900.0
2007-04-26 15:00:00,66.05,66.06,66.03,66.03,17900.0,53.317,53.3251,53.3009,53.3009,17900.0
2007-04-26 15:05:00,66.04,66.07,66.02,66.07,13100.0,53.3089,53.3331,53.2928,53.3331,13100.0
2007-04-26 15:10:00,66.07,66.14,66.06,66.14,8100.0,53.3331,53.3897,53.3251,53.3897,8100.0
2007-04-26 15:15:00,66.14,66.15,66.11,66.11,12200.0,53.3897,53.3977,53.3654,53.3654,12200.0
2007-04-26 15:20:00,66.11,66.12,66.07,66.12,6700.0,53.3654,53.3735,53.3331,53.3735,6700.0
2007-04-26 15:25:00,66.11,66.23,66.11,66.23,8600.0,53.3654,53.4623,53.3654,53.4623,8600.0
2007-04-26 15:30:00,66.23,66.23,66.15,66.18,16500.0,53.4623,53.4623,53.3977,53.4219,16500.0
2007-04-26 15:35:00,66.18,66.19,66.05,66.07,15800.0,53.4219,53.43,53.317,53.3331,15800.0
2007-04-26 15:40:00,66.09,66.12,66.03,66.11,17400.0,53.3493,53.3735,53.3009,53.3654,17400.0
2007-04-26 15:45:00,66.12,66.19,66.11,66.19,23100.0,53.3735,53.43,53.3654,53.43,23100.0
2007-04-26 15:50:00,66.2,66.2,66.12,66.14,30900.0,53.4381,53.4381,53.3735,53.3897,30900.0
2007-04-26 15:55:00,66.14,66.2,66.11,66.11,43600.0,53.3897,53.4381,53.3654,53.3654,43600.0
2007-04-27 09:30:00,65.67,66.1,65.51,65.82,28800.0,53.0103,53.3574,52.8811,53.1313,28800.0
2007-04-27 09:35:00,65.81,65.9,65.81,65.87,12100.0,53.1233,53.1959,53.1233,53.1717,12100.0
2007-04-27 09:40:00,65.85,66.1,65.84,66.09,12000.0,53.1556,53.3574,53.1475,53.3493,12000.0
2007-04-27 09:45:00,66.09,66.09,65.87,65.88,14100.0,53.3493,53.3493,53.1717,53.1798,14100.0
2007-04-27 09:50:00,65.89,65.98,65.88,65.89,9800.0,53.1878,53.2605,53.1798,53.1878,9800.0
2007-04-27 09:55:00,65.88,65.98,65.87,65.88,10400.0,53.1798,53.2605,53.1717,53.1798,10400.0
2007-04-27 10:00:00,65.87,66.0,65.87,65.99,15600.0,53.1717,53.2766,53.1717,53.2686,15600.0
2007-04-27 10:05:00,66.0,66.28,66.0,66.2,23100.0,53.2766,53.5027,53.2766,53.4381,23100.0
2007-04-27 10:10:00,66.18,66.18,66.1,66.15,16900.0,53.4219,53.4219,53.3574,53.3977,16900.0
2007-04-27 10:15:00,66.17,66.17,66.01,66.04,23000.0,53.4139,53.4139,53.2847,53.3089,23000.0
2007-04-27 10:20:00,66.04,66.04,65.97,66.0,13400.0,53.3089,53.3089,53.2524,53.2766,13400.0
2007-04-27 10:25:00,65.98,65.98,65.92,65.92,14100.0,53.2605,53.2605,53.2121,53.2121,14100.0
2007-04-27 10:30:00,65.94,65.97,65.87,65.89,19700.0,53.2282,53.2524,53.1717,53.1878,19700.0
2007-04-27 10:35:00,65.89,66.02,65.84,66.02,23900.0,53.1878,53.2928,53.1475,53.2928,23900.0
2007-04-27 10:40:00,65.99,66.01,65.94,65.95,15000.0,53.2686,53.2847,53.2282,53.2363,15000.0
2007-04-27 10:45:00,65.95,65.96,65.72,65.85,35400.0,53.2363,53.2444,53.0506,53.1556,35400.0
2007-04-27 10:50:00,65.83,65.87,65.79,65.86,24800.0,53.1394,53.1717,53.1071,53.1636,24800.0
2007-04-27 10:55:00,65.86,65.87,65.8,65.83,32300.0,53.1636,53.1717,53.1152,53.1394,32300.0
2007-04-27 11:00:00,65.85,65.86,65.82,65.84,12300.0,53.1556,53.1636,53.1313,53.1475,12300.0
2007-04-27 11:05:00,65.83,65.86,65.82,65.85,13000.0,53.1394,53.1636,53.1313,53.1556,13000.0
2007-04-27 11:10:00,65.85,65.86,65.82,65.84,11000.0,53.1556,53.1636,53.1313,53.1475,11000.0
2007-04-27 11:15:00,65.85,65.86,65.81,65.82,14400.0,53.1556,53.1636,53.1233,53.1313,14400.0
2007-04-27 11:20:00,65.81,65.83,65.8,65.82,10600.0,53.1233,53.1394,53.1152,53.1313,10600.0
2007-04-27 11:25:00,65.8,65.82,65.72,65.72,16300.0,53.1152,53.1313,53.0506,53.0506,16300.0
2007-04-27 11:30:00,65.71,65.71,65.61,65.64,15000.0,53.0425,53.0425,52.9618,52.986,15000.0
2007-04-27 11:35:00,65.64,65.66,65.63,65.65,9600.0,52.986,53.0022,52.978,52.9941,9600.0
2007-04-27 11:40:00,65.65,65.66,65.6,65.61,11600.0,52.9941,53.0022,52.9538,52.9618,11600.0
2007-04-27 11:45:00,65.62,65.62,65.53,65.55,13200.0,52.9699,52.9699,52.8972,52.9134,13200.0
2007-04-27 11:50:00,65.55,65.67,65.54,65.66,22900.0,52.9134,53.0103,52.9053,53.0022,22900.0
2007-04-27 11:55:00,65.67,65.67,65.6,65.65,8300.0,53.0103,53.0103,52.9538,52.9941,8300.0
2007-04-27 12:00:00,65.63,65.68,65.62,65.67,23800.0,52.978,53.0183,52.9699,53.0103,23800.0
2007-04-27 12:05:00,65.67,65.72,65.65,65.71,16100.0,53.0103,53.0506,52.9941,53.0425,16100.0
2007-04-27 12:10:00,65.71,65.75,65.7,65.72,10000.0,53.0425,53.0748,53.0345,53.0506,10000.0
2007-04-27 12:15:00,65.71,65.72,65.69,65.72,8400.0,53.0425,53.0506,53.0264,53.0506,8400.0
2007-04-27 12:20:00,65.72,65.72,65.69,65.71,13000.0,53.0506,53.0506,53.0264,53.0425,13000.0
2007-04-27 12:25:00,65.71,65.74,65.7,65.7,5800.0,53.0425,53.0668,53.0345,53.0345,5800.0
2007-04-27 12:30:00,65.7,65.72,65.7,65.7,8400.0,53.0345,53.0506,53.0345,53.0345,8400.0
2007-04-27 12:35:00,65.69,65.7,65.67,65.68,10000.0,53.0264,53.0345,53.0103,53.0183,10000.0
2007-04-27 12:40:00,65.68,65.73,65.67,65.73,15800.0,53.0183,53.0587,53.0103,53.0587,15800.0
2007-04-27 12:45:00,65.73,65.76,65.73,65.75,6900.0,53.0587,53.0829,53.0587,53.0748,6900.0
2007-04-27 12:50:00,65.75,65.77,65.74,65.77,6700.0,53.0748,53.091,53.0668,53.091,6700.0
2007-04-27 12:55:00,65.77,65.78,65.76,65.77,11500.0,53.091,53.0991,53.0829,53.091,11500.0
2007-04-27 13:00:00,65.77,65.79,65.77,65.78,7600.0,53.091,53.1071,53.091,53.0991,7600.0
2007-04-27 13:05:00,65.77,65.78,65.74,65.76,7000.0,53.091,53.0991,53.0668,53.0829,7000.0
2007-04-27 13:10:00,65.75,65.75,65.65,65.67,7200.0,53.0748,53.0748,52.9941,53.0103,7200.0
2007-04-27 13:15:00,65.67,65.68,65.67,65.67,700.0,53.0103,53.0183,53.0103,53.0103,700.0
2007-04-27 13:20:00,65.67,65.68,65.67,65.67,5500.0,53.0103,53.0183,53.0103,53.0103,5500.0
2007-04-27 13:25:00,65.67,65.71,65.67,65.7,8500.0,53.0103,53.0425,53.0103,53.0345,8500.0
2007-04-27 13:30:00,65.69,65.73,65.69,65.72,13800.0,53.0264,53.0587,53.0264,53.0506,13800.0
2007-04-27 13:35:00,65.72,65.75,65.72,65.72,9200.0,53.0506,53.0748,53.0506,53.0506,9200.0
2007-04-27 13:40:00,65.72,65.74,65.69,65.71,13600.0,53.0506,53.0668,53.0264,53.0425,13600.0
2007-04-27 13:45:00,65.71,65.73,65.68,65.73,11700.0,53.0425,53.0587,53.0183,53.0587,11700.0
2007-04-27 13:50:00,65.72,65.73,65.7,65.71,4800.0,53.0506,53.0587,53.0345,53.0425,4800.0
2007-04-27 13:55:00,65.71,65.73,65.69,65.7,8000.0,53.0425,53.0587,53.0264,53.0345,8000.0
2007-04-27 14:00:00,65.7,65.71,65.67,65.67,8100.0,53.0345,53.0425,53.0103,53.0103,8100.0
2007-04-27 14:05:00,65.66,65.71,65.66,65.67,7100.0,53.0022,53.0425,53.0022,53.0103,7100.0
2007-04-27 14:10:00,65.67,65.68,65.63,65.65,11900.0,53.0103,53.0183,52.978,52.9941,11900.0
2007-04-27 14:15:00,65.65,65.73,65.65,65.72,10500.0,52.9941,53.0587,52.9941,53.0506,10500.0
2007-04-27 14:20:00,65.74,65.8,65.7,65.79,19000.0,53.0668,53.1152,53.0345,53.1071,19000.0
2007-04-27 14:25:00,65.79,65.8,65.73,65.73,17100.0,53.1071,53.1152,53.0587,53.0587,17100.0
2007-04-27 14:30:00,65.73,65.75,65.64,65.73,20100.0,53.0587,53.0748,52.986,53.0587,20100.0
2007-04-27 14:35:00,65.73,65.78,65.73,65.78,7300.0,53.0587,53.0991,53.0587,53.0991,7300.0
2007-04-27 14:40:00,65.79,65.82,65.75,65.75,17100.0,53.1071,53.1313,53.0748,53.0748,17100.0
2007-04-27 14:45:00,65.75,65.75,65.65,65.69,14500.0,53.0748,53.0748,52.9941,53.0264,14500.0
2007-04-27 14:50:00,65.69,65.69,65.63,65.64,12000.0,53.0264,53.0264,52.978,52.986,12000.0
2007-04-27 14:55:00,65.63,65.67,65.63,65.67,6900.0,52.978,53.0103,52.978,53.0103,6900.0
2007-04-27 15:00:00,65.7,65.73,65.66,65.66,4200.0,53.0345,53.0587,53.0022,53.0022,4200.0
2007-04-27 15:05:00,65.66,65.67,65.52,65.52,9500.0,53.0022,53.0103,52.8892,52.8892,9500.0
2007-04-27 15:10:00,65.52,65.63,65.52,65.57,12300.0,52.8892,52.978,52.8892,52.9295,12300.0
2007-04-27 15:15:00,65.57,65.62,65.55,65.56,6100.0,52.9295,52.9699,52.9134,52.9215,6100.0
2007-04-27 15:20:00,65.57,65.63,65.54,65.56,12700.0,52.9295,52.978,52.9053,52.9215,12700.0
2007-04-27 15:25:00,65.56,65.56,65.52,65.53,5100.0,52.9215,52.9215,52.8892,52.8972,5100.0
2007-04-27 15:30:00,65.53,65.6,65.52,65.59,21500.0,52.8972,52.9538,52.8892,52.9457,21500.0
2007-04-27 15:35:00,65.59,65.66,65.59,65.6,18300.0,52.9457,53.0022,52.9457,52.9538,18300.0
2007-04-27 15:40:00,65.6,65.61,65.48,65.48,45000.0,52.9538,52.9618,52.8569,52.8569,45000.0
2007-04-27 15:45:00,65.47,65.5,65.41,65.47,34800.0,52.8488,52.873,52.8004,52.8488,34800.0
2007-04-27 15:50:00,65.48,65.51,65.45,65.5,25400.0,52.8569,52.8811,52.8327,52.873,25400.0
2007-04-27 15:55:00,65.48,65.51,65.43,65.49,34500.0,52.8569,52.8811,52.8165,52.865,34500.0
2007-04-30 09:30:00,65.64,65.64,65.27,65.27,185800.0,52.986,52.986,52.6874,52.6874,185800.0
2007-04-30 09:35:00,65.27,65.27,64.87,64.97,43300.0,52.6874,52.6874,52.3645,52.4452,43300.0
2007-04-30 09:40:00,64.95,65.02,64.78,64.86,28400.0,52.4291,52.4856,52.2918,52.3564,28400.0
2007-04-30 09:45:00,64.86,64.86,64.74,64.74,16800.0,52.3564,52.3564,52.2595,52.2595,16800.0
2007-04-30 09:50:00,64.75,64.98,64.72,64.84,29900.0,52.2676,52.4533,52.2434,52.3403,29900.0
2007-04-30 09:55:00,64.88,64.88,64.54,64.6,26000.0,52.3726,52.3726,52.0981,52.1465,26000.0
2007-04-30 10:00:00,64.59,64.6,64.51,64.6,34800.0,52.1385,52.1465,52.0739,52.1465,34800.0
2007-04-30 10:05:00,64.61,64.75,64.51,64.65,31300.0,52.1546,52.2676,52.0739,52.1869,31300.0
2007-04-30 10:10:00,64.66,64.85,64.64,64.85,22300.0,52.195,52.3483,52.1788,52.3483,22300.0
2007-04-30 10:15:00,64.85,65.04,64.85,64.99,33200.0,52.3483,52.5017,52.3483,52.4613,33200.0
2007-04-30 10:20:00,64.98,65.03,64.93,64.95,36400.0,52.4533,52.4936,52.4129,52.4291,36400.0
2007-04-30 10:25:00,64.95,64.95,64.68,64.7,44800.0,52.4291,52.4291,52.2111,52.2273,44800.0
2007-04-30 10:30:00,64.71,64.92,64.71,64.91,41300.0,52.2353,52.4048,52.2353,52.3968,41300.0
2007-04-30 10:35:00,64.92,64.97,64.91,64.95,14500.0,52.4048,52.4452,52.3968,52.4291,14500.0
2007-04-30 10:40:00,64.95,65.01,64.92,65.0,8700.0,52.4291,52.4775,52.4048,52.4694,8700.0
2007-04-30 10:45:00,65.01,65.03,64.93,65.02,24700.0,52.4775,52.4936,52.4129,52.4856,24700.0
2007-04-30 10:50:00,65.01,65.19,65.0,65.17,15400.0,52.4775,52.6228,52.4694,52.6066,15400.0
2007-04-30 10:55:00,65.17,65.21,65.11,65.14,16000.0,52.6066,52.6389,52.5582,52.5824,16000.0
2007-04-30 11:00:00,65.14,65.18,65.1,65.1,16000.0,52.5824,52.6147,52.5501,52.5501,16000.0
2007-04-30 11:05:00,65.11,65.32,65.11,65.31,38100.0,52.5582,52.7277,52.5582,52.7197,38100.0
2007-04-30 11:10:00,65.26,65.29,65.21,65.21,16000.0,52.6793,52.7035,52.6389,52.6389,16000.0
2007-04-30 11:15:00,65.21,65.3,65.21,65.27,17600.0,52.6389,52.7116,52.6389,52.6874,17600.0
2007-04-30 11:20:00,65.27,65.34,65.27,65.31,9600.0,52.6874,52.7439,52.6874,52.7197,9600.0
2007-04-30 11:25:00,65.29,65.34,65.27,65.33,14000.0,52.7035,52.7439,52.6874,52.7358,14000.0
2007-04-30 11:30:00,65.34,65.34,65.3,65.31,13200.0,52.7439,52.7439,52.7116,52.7197,13200.0
2007-04-30 11:35:00,65.32,65.35,65.3,65.3,8200.0,52.7277,52.7519,52.7116,52.7116,8200.0
2007-04-30 11:40:00,65.3,65.31,65.24,65.24,18500.0,52.7116,52.7197,52.6632,52.6632,18500.0
2007-04-30 11:45:00,65.25,65.26,65.14,65.15,12000.0,52.6712,52.6793,52.5824,52.5905,12000.0
2007-04-30 11:50:00,65.13,65.13,65.09,65.1,5700.0,52.5744,52.5744,52.5421,52.5501,5700.0
2007-04-30 11:55:00,65.08,65.08,65.03,65.04,7300.0,52.534,52.534,52.4936,52.5017,7300.0
2007-04-30 12:00:00,65.01,65.04,65.0,65.01,18600.0,52.4775,52.5017,52.4694,52.4775,18600.0
2007-04-30 12:05:00,65.01,65.08,65.0,65.06,20500.0,52.4775,52.534,52.4694,52.5179,20500.0
2007-04-30 12:10:00,65.05,65.06,65.03,65.05,9400.0,52.5098,52.5179,52.4936,52.5098,9400.0
2007-04-30 12:15:00,65.06,65.14,65.06,65.1,13400.0,52.5179,52.5824,52.5179,52.5501,13400.0
2007-04-30 12:20:00,65.14,65.2,65.12,65.19,6800.0,52.5824,52.6309,52.5663,52.6228,6800.0
2007-04-30 12:25:00,65.19,65.29,65.19,65.26,9700.0,52.6228,52.7035,52.6228,52.6793,9700.0
2007-04-30 12:30:00,65.26,65.31,65.22,65.24,25100.0,52.6793,52.7197,52.647,52.6632,25100.0
2007-04-30 12:35:00,65.24,65.25,65.19,65.21,11800.0,52.6632,52.6712,52.6228,52.6389,11800.0
2007-04-30 12:40:00,65.22,65.24,65.21,65.23,9500.0,52.647,52.6632,52.6389,52.6551,9500.0
2007-04-30 12:45:00,65.23,65.23,65.21,65.22,9100.0,52.6551,52.6551,52.6389,52.647,9100.0
2007-04-30 12:50:00,65.22,65.22,65.16,65.18,13300.0,52.647,52.647,52.5986,52.6147,13300.0
2007-04-30 12:55:00,65.17,65.2,65.17,65.19,11900.0,52.6066,52.6309,52.6066,52.6228,11900.0
2007-04-30 13:00:00,65.19,65.25,65.18,65.25,8500.0,52.6228,52.6712,52.6147,52.6712,8500.0
2007-04-30 13:05:00,65.25,65.25,65.24,65.24,7200.0,52.6712,52.6712,52.6632,52.6632,7200.0
2007-04-30 13:10:00,65.23,65.23,65.19,65.21,4200.0,52.6551,52.6551,52.6228,52.6389,4200.0
2007-04-30 13:15:00,65.19,65.21,65.19,65.2,10200.0,52.6228,52.6389,52.6228,52.6309,10200.0
2007-04-30 13:20:00,65.18,65.25,65.18,65.21,11400.0,52.6147,52.6712,52.6147,52.6389,11400.0
2007-04-30 13:25:00,65.22,65.25,65.21,65.23,8700.0,52.647,52.6712,52.6389,52.6551,8700.0
2007-04-30 13:30:00,65.23,65.25,65.22,65.25,5300.0,52.6551,52.6712,52.647,52.6712,5300.0
2007-04-30 13:35:00,65.25,65.26,65.24,65.26,13400.0,52.6712,52.6793,52.6632,52.6793,13400.0
2007-04-30 13:40:00,65.26,65.28,65.25,65.27,6900.0,52.6793,52.6954,52.6712,52.6874,6900.0
2007-04-30 13:45:00,65.27,65.27,65.22,65.22,9300.0,52.6874,52.6874,52.647,52.647,9300.0
2007-04-30 13:50:00,65.25,65.25,65.2,65.21,9000.0,52.6712,52.6712,52.6309,52.6389,9000.0
2007-04-30 13:55:00,65.21,65.21,65.04,65.05,13100.0,52.6389,52.6389,52.5017,52.5098,13100.0
2007-04-30 14:00:00,65.05,65.08,65.01,65.05,18600.0,52.5098,52.534,52.4775,52.5098,18600.0
2007-04-30 14:05:00,65.05,65.09,65.02,65.09,14500.0,52.5098,52.5421,52.4856,52.5421,14500.0
2007-04-30 14:10:00,65.1,65.18,65.08,65.18,13200.0,52.5501,52.6147,52.534,52.6147,13200.0
2007-04-30 14:15:00,65.17,65.2,65.12,65.13,14100.0,52.6066,52.6309,52.5663,52.5744,14100.0
2007-04-30 14:20:00,65.14,65.18,65.12,65.16,12800.0,52.5824,52.6147,52.5663,52.5986,12800.0
2007-04-30 14:25:00,65.16,65.24,65.15,65.22,34600.0,52.5986,52.6632,52.5905,52.647,34600.0
2007-04-30 14:30:00,65.2,65.37,65.18,65.18,50500.0,52.6309,52.7681,52.6147,52.6147,50500.0
2007-04-30 14:35:00,65.2,65.2,65.12,65.13,24000.0,52.6309,52.6309,52.5663,52.5744,24000.0
2007-04-30 14:40:00,65.12,65.15,65.04,65.12,16900.0,52.5663,52.5905,52.5017,52.5663,16900.0
2007-04-30 14:45:00,65.13,65.15,65.08,65.08,11400.0,52.5744,52.5905,52.534,52.534,11400.0
2007-04-30 14:50:00,65.08,65.09,65.06,65.07,13700.0,52.534,52.5421,52.5179,52.5259,13700.0
2007-04-30 14:55:00,65.06,65.06,64.95,64.97,17500.0,52.5179,52.5179,52.4291,52.4452,17500.0
2007-04-30 15:00:00,64.97,65.06,64.97,65.06,34500.0,52.4452,52.5179,52.4452,52.5179,34500.0
2007-04-30 15:05:00,65.05,65.11,65.04,65.07,18400.0,52.5098,52.5582,52.5017,52.5259,18400.0
2007-04-30 15:10:00,65.08,65.09,65.03,65.06,15900.0,52.534,52.5421,52.4936,52.5179,15900.0
2007-04-30 15:15:00,65.06,65.12,65.05,65.07,19000.0,52.5179,52.5663,52.5098,52.5259,19000.0
2007-04-30 15:20:00,65.07,65.14,65.06,65.14,19500.0,52.5259,52.5824,52.5179,52.5824,19500.0
2007-04-30 15:25:00,65.14,65.19,65.13,65.17,19300.0,52.5824,52.6228,52.5744,52.6066,19300.0
2007-04-30 15:30:00,65.17,65.2,65.13,65.14,44200.0,52.6066,52.6309,52.5744,52.5824,44200.0
2007-04-30 15:35:00,65.14,65.17,65.13,65.13,27900.0,52.5824,52.6066,52.5744,52.5744,27900.0
2007-04-30 15:40:00,65.14,65.15,65.03,65.08,44800.0,52.5824,52.5905,52.4936,52.534,44800.0
2007-04-30 15:45:00,65.09,65.09,65.03,65.05,22000.0,52.5421,52.5421,52.4936,52.5098,22000.0
2007-04-30 15:50:00,65.04,65.04,64.97,64.98,44500.0,52.5017,52.5017,52.4452,52.4533,44500.0
2007-04-30 15:55:00,64.98,64.98,64.85,64.86,61300.0,52.4533,52.4533,52.3483,52.3564,61300.0
2007-05-01 09:30:00,65.27,65.6,65.18,65.45,38800.0,52.6874,52.9538,52.6147,52.8327,38800.0
2007-05-01 09:35:00,65.44,65.47,65.32,65.32,8100.0,52.8246,52.8488,52.7277,52.7277,8100.0
2007-05-01 09:40:00,65.31,65.34,65.18,65.29,8200.0,52.7197,52.7439,52.6147,52.7035,8200.0
2007-05-01 09:45:00,65.29,65.29,65.17,65.25,8800.0,52.7035,52.7035,52.6066,52.6712,8800.0
2007-05-01 09:50:00,65.27,65.29,64.87,64.91,23000.0,52.6874,52.7035,52.3645,52.3968,23000.0
2007-05-01 09:55:00,64.91,65.23,64.91,65.1,20100.0,52.3968,52.6551,52.3968,52.5501,20100.0
2007-05-01 10:00:00,65.13,65.32,64.84,64.95,36300.0,52.5744,52.7277,52.3403,52.4291,36300.0
2007-05-01 10:05:00,64.96,64.97,64.86,64.92,12500.0,52.4371,52.4452,52.3564,52.4048,12500.0
2007-05-01 10:10:00,64.93,65.11,64.88,65.01,19400.0,52.4129,52.5582,52.3726,52.4775,19400.0
2007-05-01 10:15:00,65.01,65.05,64.88,64.89,12000.0,52.4775,52.5098,52.3726,52.3806,12000.0
2007-05-01 10:20:00,64.9,64.95,64.72,64.73,17600.0,52.3887,52.4291,52.2434,52.2515,17600.0
2007-05-01 10:25:00,64.72,64.84,64.65,64.81,17600.0,52.2434,52.3403,52.1869,52.316,17600.0
2007-05-01 10:30:00,64.83,64.83,64.73,64.83,7400.0,52.3322,52.3322,52.2515,52.3322,7400.0
2007-05-01 10:35:00,64.83,64.99,64.8,64.92,17300.0,52.3322,52.4613,52.308,52.4048,17300.0
2007-05-01 10:40:00,64.92,65.11,64.9,65.1,33100.0,52.4048,52.5582,52.3887,52.5501,33100.0
2007-05-01 10:45:00,65.1,65.17,65.07,65.15,25200.0,52.5501,52.6066,52.5259,52.5905,25200.0
2007-05-01 10:50:00,65.15,65.15,65.1,65.11,19200.0,52.5905,52.5905,52.5501,52.5582,19200.0
2007-05-01 10:55:00,65.1,65.13,64.97,64.97,40000.0,52.5501,52.5744,52.4452,52.4452,40000.0
2007-05-01 11:00:00,64.94,64.99,64.89,64.91,30500.0,52.421,52.4613,52.3806,52.3968,30500.0
2007-05-01 11:05:00,64.91,65.05,64.89,64.94,34900.0,52.3968,52.5098,52.3806,52.421,34900.0
2007-05-01 11:10:00,64.94,64.94,64.81,64.81,16900.0,52.421,52.421,52.316,52.316,16900.0
2007-05-01 11:15:00,64.83,65.07,64.83,65.07,22900.0,52.3322,52.5259,52.3322,52.5259,22900.0
2007-05-01 11:20:00,65.08,65.13,64.95,64.95,34900.0,52.534,52.5744,52.4291,52.4291,34900.0
2007-05-01 11:25:00,64.93,65.15,64.91,65.13,8800.0,52.4129,52.5905,52.3968,52.5744,8800.0
2007-05-01 11:30:00,65.13,65.16,65.05,65.15,30600.0,52.5744,52.5986,52.5098,52.5905,30600.0
2007-05-01 11:35:00,65.15,65.17,65.05,65.05,25600.0,52.5905,52.6066,52.5098,52.5098,25600.0
2007-05-01 11:40:00,65.04,65.04,64.87,64.88,18900.0,52.5017,52.5017,52.3645,52.3726,18900.0
2007-05-01 11:45:00,64.89,64.89,64.74,64.76,25500.0,52.3806,52.3806,52.2595,52.2757,25500.0
2007-05-01 11:50:00,64.76,64.76,64.68,64.7,32400.0,52.2757,52.2757,52.2111,52.2273,32400.0
2007-05-01 11:55:00,64.71,64.74,64.63,64.69,39400.0,52.2353,52.2595,52.1707,52.2192,39400.0
2007-05-01 12:00:00,64.68,64.87,64.68,64.78,43300.0,52.2111,52.3645,52.2111,52.2918,43300.0
2007-05-01 12:05:00,64.8,64.88,64.75,64.84,44900.0,52.308,52.3726,52.2676,52.3403,44900.0
2007-05-01 12:10:00,64.86,64.88,64.8,64.85,52800.0,52.3564,52.3726,52.308,52.3483,52800.0
2007-05-01 12:15:00,64.86,64.92,64.84,64.88,48400.0,52.3564,52.4048,52.3403,52.3726,48400.0
2007-05-01 12:20:00,64.92,64.95,64.84,64.87,53800.0,52.4048,52.4291,52.3403,52.3645,53800.0
2007-05-01 12:25:00,64.89,64.9,64.79,64.88,55200.0,52.3806,52.3887,52.2999,52.3726,55200.0
2007-05-01 12:30:00,64.87,64.91,64.79,64.85,33000.0,52.3645,52.3968,52.2999,52.3483,33000.0
2007-05-01 12:35:00,64.87,64.89,64.82,64.89,26600.0,52.3645,52.3806,52.3241,52.3806,26600.0
2007-05-01 12:40:00,64.89,64.89,64.83,64.87,46400.0,52.3806,52.3806,52.3322,52.3645,46400.0
2007-05-01 12:45:00,64.86,64.9,64.86,64.9,21500.0,52.3564,52.3887,52.3564,52.3887,21500.0
2007-05-01 12:50:00,64.89,64.95,64.86,64.95,15100.0,52.3806,52.4291,52.3564,52.4291,15100.0
2007-05-01 12:55:00,64.93,65.09,64.93,65.09,29300.0,52.4129,52.5421,52.4129,52.5421,29300.0
2007-05-01 13:00:00,65.08,65.08,65.0,65.08,29100.0,52.534,52.534,52.4694,52.534,29100.0
2007-05-01 13:05:00,65.08,65.11,65.06,65.08,44800.0,52.534,52.5582,52.5179,52.534,44800.0
2007-05-01 13:10:00,65.07,65.08,64.97,64.99,27700.0,52.5259,52.534,52.4452,52.4613,27700.0
2007-05-01 13:15:00,64.99,65.0,64.9,65.0,21100.0,52.4613,52.4694,52.3887,52.4694,21100.0
2007-05-01 13:20:00,65.0,65.04,64.95,64.95,38000.0,52.4694,52.5017,52.4291,52.4291,38000.0
2007-05-01 13:25:00,64.93,65.0,64.93,64.99,14900.0,52.4129,52.4694,52.4129,52.4613,14900.0
2007-05-01 13:30:00,64.99,64.99,64.92,64.92,66100.0,52.4613,52.4613,52.4048,52.4048,66100.0
2007-05-01 13:35:00,64.94,64.98,64.9,64.96,28800.0,52.421,52.4533,52.3887,52.4371,28800.0
2007-05-01 13:40:00,64.97,64.99,64.91,64.96,58600.0,52.4452,52.4613,52.3968,52.4371,58600.0
2007-05-01 13:45:00,64.95,65.06,64.94,65.06,18600.0,52.4291,52.5179,52.421,52.5179,18600.0
2007-05-01 13:50:00,65.06,65.29,65.05,65.22,33000.0,52.5179,52.7035,52.5098,52.647,33000.0
2007-05-01 13:55:00,65.22,65.29,65.16,65.17,29100.0,52.647,52.7035,52.5986,52.6066,29100.0
2007-05-01 14:00:00,65.17,65.26,65.17,65.24,42500.0,52.6066,52.6793,52.6066,52.6632,42500.0
2007-05-01 14:05:00,65.26,65.33,65.24,65.31,21900.0,52.6793,52.7358,52.6632,52.7197,21900.0
2007-05-01 14:10:00,65.32,65.46,65.3,65.37,49100.0,52.7277,52.8407,52.7116,52.7681,49100.0
2007-05-01 14:15:00,65.37,65.39,65.3,65.33,7300.0,52.7681,52.7842,52.7116,52.7358,7300.0
2007-05-01 14:20:00,65.28,65.35,65.22,65.27,30700.0,52.6954,52.7519,52.647,52.6874,30700.0
2007-05-01 14:25:00,65.26,65.31,65.22,65.26,10900.0,52.6793,52.7197,52.647,52.6793,10900.0
2007-05-01 14:30:00,65.27,65.33,65.25,65.31,11800.0,52.6874,52.7358,52.6712,52.7197,11800.0
2007-05-01 14:35:00,65.33,65.42,65.25,65.28,35500.0,52.7358,52.8085,52.6712,52.6954,35500.0
2007-05-01 14:40:00,65.31,65.37,65.28,65.36,27700.0,52.7197,52.7681,52.6954,52.76,27700.0
2007-05-01 14:45:00,65.36,65.39,65.33,65.39,8300.0,52.76,52.7842,52.7358,52.7842,8300.0
2007-05-01 14:50:00,65.4,65.41,65.31,65.33,20100.0,52.7923,52.8004,52.7197,52.7358,20100.0
2007-05-01 14:55:00,65.32,65.33,65.22,65.24,24400.0,52.7277,52.7358,52.647,52.6632,24400.0
2007-05-01 15:00:00,65.24,65.25,65.2,65.22,17900.0,52.6632,52.6712,52.6309,52.647,17900.0
2007-05-01 15:05:00,65.21,65.24,65.17,65.17,15400.0,52.6389,52.6632,52.6066,52.6066,15400.0
2007-05-01 15:10:00,65.17,65.2,65.12,65.2,20900.0,52.6066,52.6309,52.5663,52.6309,20900.0
2007-05-01 15:15:00,65.22,65.3,65.16,65.3,20100.0,52.647,52.7116,52.5986,52.7116,20100.0
2007-05-01 15:20:00,65.29,65.38,65.27,65.29,19000.0,52.7035,52.7762,52.6874,52.7035,19000.0
2007-05-01 15:25:00,65.29,65.35,65.23,65.26,39200.0,52.7035,52.7519,52.6551,52.6793,39200.0
2007-05-01 15:30:00,65.25,65.28,65.24,65.27,37100.0,52.6712,52.6954,52.6632,52.6874,37100.0
2007-05-01 15:35:00,65.28,65.28,65.17,65.18,23600.0,52.6954,52.6954,52.6066,52.6147,23600.0
2007-05-01 15:40:00,65.18,65.2,65.14,65.15,78000.0,52.6147,52.6309,52.5824,52.5905,78000.0
2007-05-01 15:45:00,65.15,65.2,65.1,65.11,103500.0,52.5905,52.6309,52.5501,52.5582,103500.0
2007-05-01 15:50:00,65.09,65.22,65.09,65.12,34000.0,52.5421,52.647,52.5421,52.5663,34000.0
2007-05-01 15:55:00,65.13,65.25,65.13,65.18,40400.0,52.5744,52.6712,52.5744,52.6147,40400.0
2007-05-02 09:30:00,65.3,65.45,65.21,65.44,11600.0,52.7116,52.8327,52.6389,52.8246,11600.0
2007-05-02 09:35:00,65.43,65.44,65.15,65.19,10500.0,52.8165,52.8246,52.5905,52.6228,10500.0
2007-05-02 09:40:00,65.24,65.29,65.06,65.25,20900.0,52.6632,52.7035,52.5179,52.6712,20900.0
2007-05-02 09:45:00,65.24,65.26,64.85,65.14,34600.0,52.6632,52.6793,52.3483,52.5824,34600.0
2007-05-02 09:50:00,65.15,65.25,65.0,65.25,13200.0,52.5905,52.6712,52.4694,52.6712,13200.0
2007-05-02 09:55:00,65.25,65.29,65.21,65.28,5900.0,52.6712,52.7035,52.6389,52.6954,5900.0
2007-05-02 10:00:00,65.28,65.42,65.28,65.39,7800.0,52.6954,52.8085,52.6954,52.7842,7800.0
2007-05-02 10:05:00,65.4,65.41,65.3,65.32,7700.0,52.7923,52.8004,52.7116,52.7277,7700.0
2007-05-02 10:10:00,65.33,65.33,65.15,65.16,7300.0,52.7358,52.7358,52.5905,52.5986,7300.0
2007-05-02 10:15:00,65.16,65.18,65.12,65.14,10800.0,52.5986,52.6147,52.5663,52.5824,10800.0
2007-05-02 10:20:00,65.12,65.21,65.06,65.21,6500.0,52.5663,52.6389,52.5179,52.6389,6500.0
2007-05-02 10:25:00,65.21,65.22,65.13,65.16,8100.0,52.6389,52.647,52.5744,52.5986,8100.0
2007-05-02 10:30:00,65.16,65.2,65.12,65.18,15900.0,52.5986,52.6309,52.5663,52.6147,15900.0
2007-05-02 10:35:00,65.15,65.29,65.14,65.29,16200.0,52.5905,52.7035,52.5824,52.7035,16200.0
2007-05-02 10:40:00,65.3,65.33,65.21,65.21,9800.0,52.7116,52.7358,52.6389,52.6389,9800.0
2007-05-02 10:45:00,65.22,65.28,65.17,65.17,11600.0,52.647,52.6954,52.6066,52.6066,11600.0
2007-05-02 10:50:00,65.19,65.23,65.15,65.22,13900.0,52.6228,52.6551,52.5905,52.647,13900.0
2007-05-02 10:55:00,65.22,65.22,65.15,65.18,11300.0,52.647,52.647,52.5905,52.6147,11300.0
2007-05-02 11:00:00,65.18,65.2,65.16,65.18,7500.0,52.6147,52.6309,52.5986,52.6147,7500.0
2007-05-02 11:05:00,65.17,65.17,65.07,65.08,11600.0,52.6066,52.6066,52.5259,52.534,11600.0
2007-05-02 11:10:00,65.1,65.12,65.07,65.11,18700.0,52.5501,52.5663,52.5259,52.5582,18700.0
2007-05-02 11:15:00,65.13,65.16,65.07,65.11,10800.0,52.5744,52.5986,52.5259,52.5582,10800.0
2007-05-02 11:20:00,65.12,65.16,65.1,65.15,10500.0,52.5663,52.5986,52.5501,52.5905,10500.0
2007-05-02 11:25:00,65.15,65.15,65.07,65.09,9900.0,52.5905,52.5905,52.5259,52.5421,9900.0
2007-05-02 11:30:00,65.09,65.19,65.09,65.13,9700.0,52.5421,52.6228,52.5421,52.5744,9700.0
2007-05-02 11:35:00,65.13,65.15,65.1,65.14,8100.0,52.5744,52.5905,52.5501,52.5824,8100.0
2007-05-02 11:40:00,65.14,65.15,65.09,65.09,13200.0,52.5824,52.5905,52.5421,52.5421,13200.0
2007-05-02 11:45:00,65.1,65.11,65.09,65.11,16700.0,52.5501,52.5582,52.5421,52.5582,16700.0
2007-05-02 11:50:00,65.12,65.15,65.11,65.15,5100.0,52.5663,52.5905,52.5582,52.5905,5100.0
2007-05-02 11:55:00,65.13,65.15,65.07,65.07,6900.0,52.5744,52.5905,52.5259,52.5259,6900.0
2007-05-02 12:00:00,65.09,65.15,65.07,65.11,12400.0,52.5421,52.5905,52.5259,52.5582,12400.0
2007-05-02 12:05:00,65.11,65.11,65.06,65.1,19600.0,52.5582,52.5582,52.5179,52.5501,19600.0
2007-05-02 12:10:00,65.1,65.15,65.1,65.12,5100.0,52.5501,52.5905,52.5501,52.5663,5100.0
2007-05-02 12:15:00,65.15,65.15,65.11,65.12,4100.0,52.5905,52.5905,52.5582,52.5663,4100.0
2007-05-02 12:20:00,65.12,65.13,65.11,65.12,19500.0,52.5663,52.5744,52.5582,52.5663,19500.0
2007-05-02 12:25:00,65.12,65.12,65.11,65.11,13400.0,52.5663,52.5663,52.5582,52.5582,13400.0
2007-05-02 12:30:00,65.1,65.14,65.1,65.14,6000.0,52.5501,52.5824,52.5501,52.5824,6000.0
2007-05-02 12:35:00,65.12,65.15,65.09,65.11,15100.0,52.5663,52.5905,52.5421,52.5582,15100.0
2007-05-02 12:40:00,65.13,65.16,65.1,65.1,7700.0,52.5744,52.5986,52.5501,52.5501,7700.0
2007-05-02 12:45:00,65.11,65.11,65.08,65.1,3800.0,52.5582,52.5582,52.534,52.5501,3800.0
2007-05-02 12:50:00,65.1,65.1,65.05,65.05,20000.0,52.5501,52.5501,52.5098,52.5098,20000.0
2007-05-02 12:55:00,65.06,65.06,65.01,65.03,8000.0,52.5179,52.5179,52.4775,52.4936,8000.0
2007-05-02 13:00:00,65.03,65.06,65.02,65.05,9000.0,52.4936,52.5179,52.4856,52.5098,9000.0
2007-05-02 13:05:00,65.03,65.03,64.93,64.97,20800.0,52.4936,52.4936,52.4129,52.4452,20800.0
2007-05-02 13:10:00,64.96,65.03,64.95,65.03,12900.0,52.4371,52.4936,52.4291,52.4936,12900.0
2007-05-02 13:15:00,65.03,65.08,65.03,65.04,5000.0,52.4936,52.534,52.4936,52.5017,5000.0
2007-05-02 13:20:00,65.04,65.1,65.04,65.09,18000.0,52.5017,52.5501,52.5017,52.5421,18000.0
2007-05-02 13:25:00,65.1,65.11,65.09,65.11,15500.0,52.5501,52.5582,52.5421,52.5582,15500.0
2007-05-02 13:30:00,65.12,65.13,65.1,65.11,6700.0,52.5663,52.5744,52.5501,52.5582,6700.0
2007-05-02 13:35:00,65.11,65.14,65.09,65.11,13900.0,52.5582,52.5824,52.5421,52.5582,13900.0
2007-05-02 13:40:00,65.1,65.14,65.09,65.1,6300.0,52.5501,52.5824,52.5421,52.5501,6300.0
2007-05-02 13:45:00,65.1,65.13,65.09,65.12,7400.0,52.5501,52.5744,52.5421,52.5663,7400.0
2007-05-02 13:50:00,65.12,65.17,65.1,65.15,7000.0,52.5663,52.6066,52.5501,52.5905,7000.0
2007-05-02 13:55:00,65.14,65.18,65.14,65.17,7600.0,52.5824,52.6147,52.5824,52.6066,7600.0
2007-05-02 14:00:00,65.17,65.18,64.91,64.94,28000.0,52.6066,52.6147,52.3968,52.421,28000.0
2007-05-02 14:05:00,64.92,65.05,64.92,65.02,19200.0,52.4048,52.5098,52.4048,52.4856,19200.0
2007-05-02 14:10:00,65.03,65.12,65.03,65.12,3900.0,52.4936,52.5663,52.4936,52.5663,3900.0
2007-05-02 14:15:00,65.11,65.18,65.11,65.16,14900.0,52.5582,52.6147,52.5582,52.5986,14900.0
2007-05-02 14:20:00,65.17,65.19,65.14,65.17,11800.0,52.6066,52.6228,52.5824,52.6066,11800.0
2007-05-02 14:25:00,65.17,65.2,65.16,65.2,4400.0,52.6066,52.6309,52.5986,52.6309,4400.0
2007-05-02 14:30:00,65.2,65.2,65.17,65.18,10700.0,52.6309,52.6309,52.6066,52.6147,10700.0
2007-05-02 14:35:00,65.18,65.18,65.1,65.1,14400.0,52.6147,52.6147,52.5501,52.5501,14400.0
2007-05-02 14:40:00,65.1,65.17,65.1,65.17,7500.0,52.5501,52.6066,52.5501,52.6066,7500.0
2007-05-02 14:45:00,65.14,65.17,65.05,65.06,33800.0,52.5824,52.6066,52.5098,52.5179,33800.0
2007-05-02 14:50:00,65.06,65.06,65.01,65.04,18000.0,52.5179,52.5179,52.4775,52.5017,18000.0
2007-05-02 14:55:00,65.04,65.09,65.03,65.06,17400.0,52.5017,52.5421,52.4936,52.5179,17400.0
2007-05-02 15:00:00,65.06,65.07,65.03,65.05,22500.0,52.5179,52.5259,52.4936,52.5098,22500.0
2007-05-02 15:05:00,65.05,65.09,65.05,65.08,8100.0,52.5098,52.5421,52.5098,52.534,8100.0
2007-05-02 15:10:00,65.07,65.17,65.07,65.15,12000.0,52.5259,52.6066,52.5259,52.5905,12000.0
2007-05-02 15:15:00,65.16,65.17,65.15,65.16,6600.0,52.5986,52.6066,52.5905,52.5986,6600.0
2007-05-02 15:20:00,65.16,65.17,65.12,65.14,17300.0,52.5986,52.6066,52.5663,52.5824,17300.0
2007-05-02 15:25:00,65.14,65.17,65.14,65.16,15000.0,52.5824,52.6066,52.5824,52.5986,15000.0
2007-05-02 15:30:00,65.18,65.18,65.15,65.17,12900.0,52.6147,52.6147,52.5905,52.6066,12900.0
2007-05-02 15:35:00,65.17,65.18,65.16,65.16,12000.0,52.6066,52.6147,52.5986,52.5986,12000.0
2007-05-02 15:40:00,65.16,65.16,64.98,64.98,47000.0,52.5986,52.5986,52.4533,52.4533,47000.0
2007-05-02 15:45:00,65.0,65.12,65.0,65.12,23000.0,52.4694,52.5663,52.4694,52.5663,23000.0
2007-05-02 15:50:00,65.11,65.13,64.99,65.07,26600.0,52.5582,52.5744,52.4613,52.5259,26600.0
2007-05-02 15:55:00,65.06,65.12,64.98,65.07,39900.0,52.5179,52.5663,52.4533,52.5259,39900.0
2007-05-03 09:30:00,65.45,65.47,65.19,65.44,21400.0,52.8327,52.8488,52.6228,52.8246,21400.0
2007-05-03 09:35:00,65.42,65.46,65.15,65.38,20800.0,52.8085,52.8407,52.5905,52.7762,20800.0
2007-05-03 09:40:00,65.36,65.4,65.28,65.32,24300.0,52.76,52.7923,52.6954,52.7277,24300.0
2007-05-03 09:45:00,65.39,65.45,65.22,65.22,16700.0,52.7842,52.8327,52.647,52.647,16700.0
2007-05-03 09:50:00,65.21,65.29,65.14,65.17,32800.0,52.6389,52.7035,52.5824,52.6066,32800.0
2007-05-03 09:55:00,65.16,65.16,65.07,65.1,25200.0,52.5986,52.5986,52.5259,52.5501,25200.0
2007-05-03 10:00:00,65.1,65.18,65.04,65.12,28100.0,52.5501,52.6147,52.5017,52.5663,28100.0
2007-05-03 10:05:00,65.11,65.14,65.01,65.05,25400.0,52.5582,52.5824,52.4775,52.5098,25400.0
2007-05-03 10:10:00,65.01,65.03,64.96,64.97,18100.0,52.4775,52.4936,52.4371,52.4452,18100.0
2007-05-03 10:15:00,64.98,64.98,64.91,64.92,22700.0,52.4533,52.4533,52.3968,52.4048,22700.0
2007-05-03 10:20:00,64.92,64.93,64.84,64.84,6000.0,52.4048,52.4129,52.3403,52.3403,6000.0
2007-05-03 10:25:00,64.84,64.9,64.79,64.88,26600.0,52.3403,52.3887,52.2999,52.3726,26600.0
2007-05-03 10:30:00,64.89,64.98,64.85,64.85,16300.0,52.3806,52.4533,52.3483,52.3483,16300.0
2007-05-03 10:35:00,64.86,64.98,64.82,64.98,15700.0,52.3564,52.4533,52.3241,52.4533,15700.0
2007-05-03 10:40:00,64.98,65.09,64.95,65.09,18500.0,52.4533,52.5421,52.4291,52.5421,18500.0
2007-05-03 10:45:00,65.1,65.23,65.09,65.19,17700.0,52.5501,52.6551,52.5421,52.6228,17700.0
2007-05-03 10:50:00,65.2,65.31,65.19,65.26,9600.0,52.6309,52.7197,52.6228,52.6793,9600.0
2007-05-03 10:55:00,65.25,65.29,65.23,65.26,10700.0,52.6712,52.7035,52.6551,52.6793,10700.0
2007-05-03 11:00:00,65.26,65.26,65.1,65.1,10700.0,52.6793,52.6793,52.5501,52.5501,10700.0
2007-05-03 11:05:00,65.11,65.11,65.05,65.05,16900.0,52.5582,52.5582,52.5098,52.5098,16900.0
2007-05-03 11:10:00,65.04,65.04,64.94,64.97,14500.0,52.5017,52.5017,52.421,52.4452,14500.0
2007-05-03 11:15:00,64.97,64.99,64.9,64.91,6500.0,52.4452,52.4613,52.3887,52.3968,6500.0
2007-05-03 11:20:00,64.9,65.03,64.89,65.03,21600.0,52.3887,52.4936,52.3806,52.4936,21600.0
2007-05-03 11:25:00,65.03,65.22,65.03,65.22,12300.0,52.4936,52.647,52.4936,52.647,12300.0
2007-05-03 11:30:00,65.21,65.23,65.18,65.2,7300.0,52.6389,52.6551,52.6147,52.6309,7300.0
2007-05-03 11:35:00,65.21,65.22,65.19,65.2,5600.0,52.6389,52.647,52.6228,52.6309,5600.0
2007-05-03 11:40:00,65.18,65.19,65.12,65.14,14000.0,52.6147,52.6228,52.5663,52.5824,14000.0
2007-05-03 11:45:00,65.14,65.14,65.11,65.13,8300.0,52.5824,52.5824,52.5582,52.5744,8300.0
2007-05-03 11:50:00,65.13,65.14,65.07,65.08,13600.0,52.5744,52.5824,52.5259,52.534,13600.0
2007-05-03 11:55:00,65.06,65.06,64.91,65.0,19300.0,52.5179,52.5179,52.3968,52.4694,19300.0
2007-05-03 12:00:00,65.0,65.05,64.79,64.79,23500.0,52.4694,52.5098,52.2999,52.2999,23500.0
2007-05-03 12:05:00,64.79,64.97,64.77,64.94,13900.0,52.2999,52.4452,52.2838,52.421,13900.0
2007-05-03 12:10:00,64.94,64.95,64.93,64.93,3300.0,52.421,52.4291,52.4129,52.4129,3300.0
2007-05-03 12:15:00,64.93,65.01,64.9,64.99,19700.0,52.4129,52.4775,52.3887,52.4613,19700.0
2007-05-03 12:20:00,64.99,65.0,64.82,64.86,13000.0,52.4613,52.4694,52.3241,52.3564,13000.0
2007-05-03 12:25:00,64.86,64.9,64.73,64.73,11500.0,52.3564,52.3887,52.2515,52.2515,11500.0
2007-05-03 12:30:00,64.74,64.82,64.74,64.8,10700.0,52.2595,52.3241,52.2595,52.308,10700.0
2007-05-03 12:35:00,64.8,64.86,64.76,64.86,12500.0,52.308,52.3564,52.2757,52.3564,12500.0
2007-05-03 12:40:00,64.85,64.87,64.83,64.85,5800.0,52.3483,52.3645,52.3322,52.3483,5800.0
2007-05-03 12:45:00,64.85,65.01,64.85,65.01,16000.0,52.3483,52.4775,52.3483,52.4775,16000.0
2007-05-03 12:50:00,65.01,65.03,64.97,65.02,15500.0,52.4775,52.4936,52.4452,52.4856,15500.0
2007-05-03 12:55:00,65.01,65.04,64.97,65.04,6400.0,52.4775,52.5017,52.4452,52.5017,6400.0
2007-05-03 13:00:00,65.04,65.05,65.01,65.02,12600.0,52.5017,52.5098,52.4775,52.4856,12600.0
2007-05-03 13:05:00,65.04,65.04,65.01,65.02,7800.0,52.5017,52.5017,52.4775,52.4856,7800.0
2007-05-03 13:10:00,65.02,65.04,65.01,65.01,10100.0,52.4856,52.5017,52.4775,52.4775,10100.0
2007-05-03 13:15:00,65.03,65.04,64.96,64.99,3600.0,52.4936,52.5017,52.4371,52.4613,3600.0
2007-05-03 13:20:00,64.99,64.99,64.91,64.94,9900.0,52.4613,52.4613,52.3968,52.421,9900.0
2007-05-03 13:25:00,64.94,64.94,64.86,64.89,9100.0,52.421,52.421,52.3564,52.3806,9100.0
2007-05-03 13:30:00,64.89,64.9,64.83,64.86,10400.0,52.3806,52.3887,52.3322,52.3564,10400.0
2007-05-03 13:35:00,64.87,64.93,64.86,64.88,15800.0,52.3645,52.4129,52.3564,52.3726,15800.0
2007-05-03 13:40:00,64.9,64.99,64.86,64.98,23700.0,52.3887,52.4613,52.3564,52.4533,23700.0
2007-05-03 13:45:00,64.99,65.09,64.99,65.06,11400.0,52.4613,52.5421,52.4613,52.5179,11400.0
2007-05-03 13:50:00,65.07,65.25,65.06,65.22,42600.0,52.5259,52.6712,52.5179,52.647,42600.0
2007-05-03 13:55:00,65.21,65.23,65.01,65.01,21200.0,52.6389,52.6551,52.4775,52.4775,21200.0
2007-05-03 14:00:00,65.02,65.06,64.97,65.03,29200.0,52.4856,52.5179,52.4452,52.4936,29200.0
2007-05-03 14:05:00,65.03,65.07,64.94,64.95,17500.0,52.4936,52.5259,52.421,52.4291,17500.0
2007-05-03 14:10:00,64.96,65.07,64.96,65.01,28500.0,52.4371,52.5259,52.4371,52.4775,28500.0
2007-05-03 14:15:00,65.0,65.0,64.93,64.94,18200.0,52.4694,52.4694,52.4129,52.421,18200.0
2007-05-03 14:20:00,64.93,64.94,64.85,64.85,22300.0,52.4129,52.421,52.3483,52.3483,22300.0
2007-05-03 14:25:00,64.87,64.98,64.87,64.98,25800.0,52.3645,52.4533,52.3645,52.4533,25800.0
2007-05-03 14:30:00,65.0,65.01,64.87,64.9,31100.0,52.4694,52.4775,52.3645,52.3887,31100.0
2007-05-03 14:35:00,64.9,64.93,64.82,64.83,16400.0,52.3887,52.4129,52.3241,52.3322,16400.0
2007-05-03 14:40:00,64.85,64.86,64.8,64.82,20600.0,52.3483,52.3564,52.308,52.3241,20600.0
2007-05-03 14:45:00,64.82,64.82,64.79,64.8,16800.0,52.3241,52.3241,52.2999,52.308,16800.0
2007-05-03 14:50:00,64.8,64.9,64.79,64.86,20100.0,52.308,52.3887,52.2999,52.3564,20100.0
2007-05-03 14:55:00,64.88,64.9,64.84,64.9,10500.0,52.3726,52.3887,52.3403,52.3887,10500.0
2007-05-03 15:00:00,64.9,64.95,64.89,64.92,17800.0,52.3887,52.4291,52.3806,52.4048,17800.0
2007-05-03 15:05:00,64.92,64.95,64.91,64.93,7000.0,52.4048,52.4291,52.3968,52.4129,7000.0
2007-05-03 15:10:00,64.94,64.94,64.87,64.87,13400.0,52.421,52.421,52.3645,52.3645,13400.0
2007-05-03 15:15:00,64.86,64.94,64.86,64.92,13800.0,52.3564,52.421,52.3564,52.4048,13800.0
2007-05-03 15:20:00,64.91,64.95,64.91,64.94,9700.0,52.3968,52.4291,52.3968,52.421,9700.0
2007-05-03 15:25:00,64.96,64.98,64.89,64.91,12200.0,52.4371,52.4533,52.3806,52.3968,12200.0
2007-05-03 15:30:00,64.89,64.97,64.89,64.96,23100.0,52.3806,52.4452,52.3806,52.4371,23100.0
2007-05-03 15:35:00,64.96,64.98,64.86,64.98,28600.0,52.4371,52.4533,52.3564,52.4533,28600.0
2007-05-03 15:40:00,64.98,65.08,64.96,65.04,27500.0,52.4533,52.534,52.4371,52.5017,27500.0
2007-05-03 15:45:00,65.04,65.1,65.01,65.01,27000.0,52.5017,52.5501,52.4775,52.4775,27000.0
2007-05-03 15:50:00,65.03,65.08,64.92,65.08,26300.0,52.4936,52.534,52.4048,52.534,26300.0
2007-05-03 15:55:00,65.06,65.1,65.01,65.02,38200.0,52.5179,52.5501,52.4775,52.4856,38200.0
2007-05-04 09:30:00,65.73,66.27,65.37,65.42,44100.0,53.0587,53.4946,52.7681,52.8085,44100.0
2007-05-04 09:35:00,65.49,65.63,65.47,65.62,9000.0,52.865,52.978,52.8488,52.9699,9000.0
2007-05-04 09:40:00,65.59,65.62,65.5,65.58,6800.0,52.9457,52.9699,52.873,52.9376,6800.0
2007-05-04 09:45:00,65.57,65.6,65.51,65.56,6800.0,52.9295,52.9538,52.8811,52.9215,6800.0
2007-05-04 09:50:00,65.56,65.58,65.5,65.54,8900.0,52.9215,52.9376,52.873,52.9053,8900.0
2007-05-04 09:55:00,65.5,65.56,65.47,65.5,5700.0,52.873,52.9215,52.8488,52.873,5700.0
2007-05-04 10:00:00,65.48,65.49,65.28,65.32,9200.0,52.8569,52.865,52.6954,52.7277,9200.0
2007-05-04 10:05:00,65.33,65.37,65.19,65.19,18500.0,52.7358,52.7681,52.6228,52.6228,18500.0
2007-05-04 10:10:00,65.19,65.22,65.17,65.18,11300.0,52.6228,52.647,52.6066,52.6147,11300.0
2007-05-04 10:15:00,65.18,65.43,65.18,65.43,10700.0,52.6147,52.8165,52.6147,52.8165,10700.0
2007-05-04 10:20:00,65.43,65.53,65.43,65.49,16400.0,52.8165,52.8972,52.8165,52.865,16400.0
2007-05-04 10:25:00,65.49,65.62,65.49,65.61,22200.0,52.865,52.9699,52.865,52.9618,22200.0
2007-05-04 10:30:00,65.62,65.62,65.47,65.53,23300.0,52.9699,52.9699,52.8488,52.8972,23300.0
2007-05-04 10:35:00,65.53,65.62,65.53,65.59,17800.0,52.8972,52.9699,52.8972,52.9457,17800.0
2007-05-04 10:40:00,65.59,65.59,65.5,65.51,16500.0,52.9457,52.9457,52.873,52.8811,16500.0
2007-05-04 10:45:00,65.51,65.58,65.5,65.57,18900.0,52.8811,52.9376,52.873,52.9295,18900.0
2007-05-04 10:50:00,65.57,65.63,65.57,65.63,22100.0,52.9295,52.978,52.9295,52.978,22100.0
2007-05-04 10:55:00,65.62,65.71,65.62,65.65,13500.0,52.9699,53.0425,52.9699,52.9941,13500.0
2007-05-04 11:00:00,65.66,65.66,65.6,65.63,17300.0,53.0022,53.0022,52.9538,52.978,17300.0
2007-05-04 11:05:00,65.63,65.63,65.5,65.5,6300.0,52.978,52.978,52.873,52.873,6300.0
2007-05-04 11:10:00,65.51,65.6,65.5,65.58,9700.0,52.8811,52.9538,52.873,52.9376,9700.0
2007-05-04 11:15:00,65.57,65.59,65.53,65.57,4200.0,52.9295,52.9457,52.8972,52.9295,4200.0
2007-05-04 11:20:00,65.58,65.59,65.55,65.58,8400.0,52.9376,52.9457,52.9134,52.9376,8400.0
2007-05-04 11:25:00,65.58,65.62,65.56,65.62,6500.0,52.9376,52.9699,52.9215,52.9699,6500.0
2007-05-04 11:30:00,65.62,65.71,65.6,65.66,7900.0,52.9699,53.0425,52.9538,53.0022,7900.0
2007-05-04 11:35:00,65.68,65.68,65.64,65.65,5900.0,53.0183,53.0183,52.986,52.9941,5900.0
2007-05-04 11:40:00,65.64,65.64,65.56,65.58,6200.0,52.986,52.986,52.9215,52.9376,6200.0
2007-05-04 11:45:00,65.59,65.63,65.57,65.61,3000.0,52.9457,52.978,52.9295,52.9618,3000.0
2007-05-04 11:50:00,65.62,65.69,65.6,65.66,14900.0,52.9699,53.0264,52.9538,53.0022,14900.0
2007-05-04 11:55:00,65.66,65.7,65.65,65.67,5000.0,53.0022,53.0345,52.9941,53.0103,5000.0
2007-05-04 12:00:00,65.68,65.7,65.65,65.65,4300.0,53.0183,53.0345,52.9941,52.9941,4300.0
2007-05-04 12:05:00,65.65,65.67,65.64,65.65,6500.0,52.9941,53.0103,52.986,52.9941,6500.0
2007-05-04 12:10:00,65.65,65.65,65.61,65.65,13200.0,52.9941,52.9941,52.9618,52.9941,13200.0
2007-05-04 12:15:00,65.65,65.67,65.63,65.66,10300.0,52.9941,53.0103,52.978,53.0022,10300.0
2007-05-04 12:20:00,65.66,65.69,65.61,65.63,17300.0,53.0022,53.0264,52.9618,52.978,17300.0
2007-05-04 12:25:00,65.64,65.67,65.61,65.65,16500.0,52.986,53.0103,52.9618,52.9941,16500.0
2007-05-04 12:30:00,65.65,65.7,65.65,65.68,17200.0,52.9941,53.0345,52.9941,53.0183,17200.0
2007-05-04 12:35:00,65.7,65.7,65.65,65.67,3300.0,53.0345,53.0345,52.9941,53.0103,3300.0
2007-05-04 12:40:00,65.67,65.69,65.63,65.68,10400.0,53.0103,53.0264,52.978,53.0183,10400.0
2007-05-04 12:45:00,65.67,65.78,65.66,65.75,13400.0,53.0103,53.0991,53.0022,53.0748,13400.0
2007-05-04 12:50:00,65.74,65.8,65.74,65.8,6700.0,53.0668,53.1152,53.0668,53.1152,6700.0
2007-05-04 12:55:00,65.77,65.8,65.76,65.77,3200.0,53.091,53.1152,53.0829,53.091,3200.0
2007-05-04 13:00:00,65.8,65.8,65.73,65.73,21100.0,53.1152,53.1152,53.0587,53.0587,21100.0
2007-05-04 13:05:00,65.74,65.76,65.73,65.74,13600.0,53.0668,53.0829,53.0587,53.0668,13600.0
2007-05-04 13:10:00,65.74,65.79,65.74,65.77,6000.0,53.0668,53.1071,53.0668,53.091,6000.0
2007-05-04 13:15:00,65.77,65.83,65.74,65.74,10400.0,53.091,53.1394,53.0668,53.0668,10400.0
2007-05-04 13:20:00,65.74,65.77,65.69,65.76,11000.0,53.0668,53.091,53.0264,53.0829,11000.0
2007-05-04 13:25:00,65.74,65.75,65.69,65.69,2900.0,53.0668,53.0748,53.0264,53.0264,2900.0
2007-05-04 13:30:00,65.69,65.75,65.67,65.74,6600.0,53.0264,53.0748,53.0103,53.0668,6600.0
2007-05-04 13:35:00,65.73,65.73,65.65,65.7,21900.0,53.0587,53.0587,52.9941,53.0345,21900.0
2007-05-04 13:40:00,65.71,65.83,65.69,65.83,8100.0,53.0425,53.1394,53.0264,53.1394,8100.0
2007-05-04 13:45:00,65.82,65.83,65.73,65.73,12100.0,53.1313,53.1394,53.0587,53.0587,12100.0
2007-05-04 13:50:00,65.73,65.76,65.71,65.75,16700.0,53.0587,53.0829,53.0425,53.0748,16700.0
2007-05-04 13:55:00,65.75,65.81,65.74,65.79,26800.0,53.0748,53.1233,53.0668,53.1071,26800.0
2007-05-04 14:00:00,65.78,65.83,65.78,65.82,6900.0,53.0991,53.1394,53.0991,53.1313,6900.0
2007-05-04 14:05:00,65.82,65.82,65.77,65.78,8100.0,53.1313,53.1313,53.091,53.0991,8100.0
2007-05-04 14:10:00,65.77,65.77,65.7,65.74,18600.0,53.091,53.091,53.0345,53.0668,18600.0
2007-05-04 14:15:00,65.73,65.87,65.73,65.85,15700.0,53.0587,53.1717,53.0587,53.1556,15700.0
2007-05-04 14:20:00,65.85,65.89,65.83,65.83,12000.0,53.1556,53.1878,53.1394,53.1394,12000.0
2007-05-04 14:25:00,65.83,65.85,65.76,65.81,9600.0,53.1394,53.1556,53.0829,53.1233,9600.0
2007-05-04 14:30:00,65.79,65.83,65.79,65.81,5700.0,53.1071,53.1394,53.1071,53.1233,5700.0
2007-05-04 14:35:00,65.81,65.81,65.77,65.81,10600.0,53.1233,53.1233,53.091,53.1233,10600.0
2007-05-04 14:40:00,65.8,65.8,65.78,65.78,6100.0,53.1152,53.1152,53.0991,53.0991,6100.0
2007-05-04 14:45:00,65.78,65.85,65.78,65.85,6500.0,53.0991,53.1556,53.0991,53.1556,6500.0
2007-05-04 14:50:00,65.84,65.87,65.82,65.87,16900.0,53.1475,53.1717,53.1313,53.1717,16900.0
2007-05-04 14:55:00,65.86,65.88,65.83,65.84,11900.0,53.1636,53.1798,53.1394,53.1475,11900.0
2007-05-04 15:00:00,65.84,65.9,65.83,65.89,10900.0,53.1475,53.1959,53.1394,53.1878,10900.0
2007-05-04 15:05:00,65.89,65.9,65.87,65.9,5900.0,53.1878,53.1959,53.1717,53.1959,5900.0
2007-05-04 15:10:00,65.89,65.91,65.89,65.89,8400.0,53.1878,53.204,53.1878,53.1878,8400.0
2007-05-04 15:15:00,65.89,65.89,65.83,65.84,14600.0,53.1878,53.1878,53.1394,53.1475,14600.0
2007-05-04 15:20:00,65.84,65.87,65.83,65.83,9200.0,53.1475,53.1717,53.1394,53.1394,9200.0
2007-05-04 15:25:00,65.85,65.86,65.82,65.83,10300.0,53.1556,53.1636,53.1313,53.1394,10300.0
2007-05-04 15:30:00,65.84,65.88,65.83,65.86,6000.0,53.1475,53.1798,53.1394,53.1636,6000.0
2007-05-04 15:35:00,65.86,65.87,65.76,65.77,25400.0,53.1636,53.1717,53.0829,53.091,25400.0
2007-05-04 15:40:00,65.78,65.8,65.7,65.71,41400.0,53.0991,53.1152,53.0345,53.0425,41400.0
2007-05-04 15:45:00,65.71,65.74,65.63,65.69,33600.0,53.0425,53.0668,52.978,53.0264,33600.0
2007-05-04 15:50:00,65.69,65.79,65.69,65.77,33000.0,53.0264,53.1071,53.0264,53.091,33000.0
2007-05-04 15:55:00,65.77,65.92,65.77,65.84,55200.0,53.091,53.2121,53.091,53.1475,55200.0
2007-05-07 09:30:00,66.05,66.2,66.0,66.13,20400.0,53.317,53.4381,53.2766,53.3816,20400.0
2007-05-07 09:35:00,66.14,66.15,66.07,66.1,11900.0,53.3897,53.3977,53.3331,53.3574,11900.0
2007-05-07 09:40:00,66.06,66.21,66.05,66.1,19900.0,53.3251,53.4462,53.317,53.3574,19900.0
2007-05-07 09:45:00,66.12,66.15,66.0,66.05,10100.0,53.3735,53.3977,53.2766,53.317,10100.0
2007-05-07 09:50:00,66.02,66.02,65.91,65.91,7200.0,53.2928,53.2928,53.204,53.204,7200.0
2007-05-07 09:55:00,65.92,65.92,65.76,65.76,11300.0,53.2121,53.2121,53.0829,53.0829,11300.0
2007-05-07 10:00:00,65.77,65.87,65.77,65.8,10600.0,53.091,53.1717,53.091,53.1152,10600.0
2007-05-07 10:05:00,65.8,65.88,65.76,65.8,10700.0,53.1152,53.1798,53.0829,53.1152,10700.0
2007-05-07 10:10:00,65.8,65.8,65.65,65.7,13900.0,53.1152,53.1152,52.9941,53.0345,13900.0
2007-05-07 10:15:00,65.76,65.77,65.68,65.74,12300.0,53.0829,53.091,53.0183,53.0668,12300.0
2007-05-07 10:20:00,65.74,65.86,65.7,65.82,19100.0,53.0668,53.1636,53.0345,53.1313,19100.0
2007-05-07 10:25:00,65.84,65.9,65.77,65.81,14300.0,53.1475,53.1959,53.091,53.1233,14300.0
2007-05-07 10:30:00,65.82,65.91,65.8,65.83,14200.0,53.1313,53.204,53.1152,53.1394,14200.0
2007-05-07 10:35:00,65.82,65.9,65.8,65.86,9900.0,53.1313,53.1959,53.1152,53.1636,9900.0
2007-05-07 10:40:00,65.86,65.92,65.83,65.91,11000.0,53.1636,53.2121,53.1394,53.204,11000.0
2007-05-07 10:45:00,65.89,66.01,65.88,66.0,9600.0,53.1878,53.2847,53.1798,53.2766,9600.0
2007-05-07 10:50:00,66.0,66.08,66.0,66.07,7900.0,53.2766,53.3412,53.2766,53.3331,7900.0
2007-05-07 10:55:00,66.05,66.11,65.92,65.93,14100.0,53.317,53.3654,53.2121,53.2201,14100.0
2007-05-07 11:00:00,65.95,65.95,65.85,65.91,16100.0,53.2363,53.2363,53.1556,53.204,16100.0
2007-05-07 11:05:00,65.9,65.94,65.85,65.93,5400.0,53.1959,53.2282,53.1556,53.2201,5400.0
2007-05-07 11:10:00,65.93,65.98,65.87,65.98,10700.0,53.2201,53.2605,53.1717,53.2605,10700.0
2007-05-07 11:15:00,66.0,66.05,65.99,66.03,6500.0,53.2766,53.317,53.2686,53.3009,6500.0
2007-05-07 11:20:00,66.03,66.09,66.02,66.09,5100.0,53.3009,53.3493,53.2928,53.3493,5100.0
2007-05-07 11:25:00,66.1,66.15,66.07,66.09,10200.0,53.3574,53.3977,53.3331,53.3493,10200.0
2007-05-07 11:30:00,66.12,66.14,66.07,66.11,16100.0,53.3735,53.3897,53.3331,53.3654,16100.0
2007-05-07 11:35:00,66.11,66.18,66.1,66.15,6100.0,53.3654,53.4219,53.3574,53.3977,6100.0
2007-05-07 11:40:00,66.17,66.19,66.15,66.16,3500.0,53.4139,53.43,53.3977,53.4058,3500.0
2007-05-07 11:45:00,66.19,66.23,66.16,66.2,4000.0,53.43,53.4623,53.4058,53.4381,4000.0
2007-05-07 11:50:00,66.2,66.22,66.05,66.05,7200.0,53.4381,53.4542,53.317,53.317,7200.0
2007-05-07 11:55:00,66.04,66.12,66.04,66.11,7500.0,53.3089,53.3735,53.3089,53.3654,7500.0
2007-05-07 12:00:00,66.11,66.18,66.11,66.18,6200.0,53.3654,53.4219,53.3654,53.4219,6200.0
2007-05-07 12:05:00,66.16,66.2,66.16,66.18,7300.0,53.4058,53.4381,53.4058,53.4219,7300.0
2007-05-07 12:10:00,66.18,66.2,66.17,66.2,10300.0,53.4219,53.4381,53.4139,53.4381,10300.0
2007-05-07 12:15:00,66.19,66.22,66.16,66.19,15100.0,53.43,53.4542,53.4058,53.43,15100.0
2007-05-07 12:20:00,66.18,66.22,66.17,66.21,6800.0,53.4219,53.4542,53.4139,53.4462,6800.0
2007-05-07 12:25:00,66.2,66.22,66.18,66.22,5000.0,53.4381,53.4542,53.4219,53.4542,5000.0
2007-05-07 12:30:00,66.21,66.22,66.2,66.21,3400.0,53.4462,53.4542,53.4381,53.4462,3400.0
2007-05-07 12:35:00,66.2,66.21,66.19,66.19,4600.0,53.4381,53.4462,53.43,53.43,4600.0
2007-05-07 12:40:00,66.2,66.21,66.18,66.21,7900.0,53.4381,53.4462,53.4219,53.4462,7900.0
2007-05-07 12:45:00,66.21,66.22,66.2,66.22,3300.0,53.4462,53.4542,53.4381,53.4542,3300.0
2007-05-07 12:50:00,66.22,66.22,66.18,66.18,5100.0,53.4542,53.4542,53.4219,53.4219,5100.0
2007-05-07 12:55:00,66.18,66.21,66.16,66.21,4900.0,53.4219,53.4462,53.4058,53.4462,4900.0
2007-05-07 13:00:00,66.2,66.22,66.19,66.21,3900.0,53.4381,53.4542,53.43,53.4462,3900.0
2007-05-07 13:05:00,66.21,66.21,66.16,66.2,9100.0,53.4462,53.4462,53.4058,53.4381,9100.0
2007-05-07 13:10:00,66.21,66.21,66.18,66.21,3600.0,53.4462,53.4462,53.4219,53.4462,3600.0
2007-05-07 13:15:00,66.21,66.26,66.21,66.26,13200.0,53.4462,53.4865,53.4462,53.4865,13200.0
2007-05-07 13:20:00,66.26,66.28,66.21,66.22,7400.0,53.4865,53.5027,53.4462,53.4542,7400.0
2007-05-07 13:25:00,66.24,66.28,66.21,66.28,6000.0,53.4704,53.5027,53.4462,53.5027,6000.0
2007-05-07 13:30:00,66.28,66.29,66.25,66.27,3800.0,53.5027,53.5107,53.4784,53.4946,3800.0
2007-05-07 13:35:00,66.27,66.28,66.22,66.22,5200.0,53.4946,53.5027,53.4542,53.4542,5200.0
2007-05-07 13:40:00,66.23,66.23,66.17,66.18,8200.0,53.4623,53.4623,53.4139,53.4219,8200.0
2007-05-07 13:45:00,66.18,66.19,66.11,66.17,13100.0,53.4219,53.43,53.3654,53.4139,13100.0
2007-05-07 13:50:00,66.19,66.28,66.18,66.25,8400.0,53.43,53.5027,53.4219,53.4784,8400.0
2007-05-07 13:55:00,66.25,66.28,66.25,66.25,2700.0,53.4784,53.5027,53.4784,53.4784,2700.0
2007-05-07 14:00:00,66.25,66.25,66.19,66.19,5000.0,53.4784,53.4784,53.43,53.43,5000.0
2007-05-07 14:05:00,66.2,66.23,66.2,66.22,3800.0,53.4381,53.4623,53.4381,53.4542,3800.0
2007-05-07 14:10:00,66.21,66.26,66.21,66.24,3200.0,53.4462,53.4865,53.4462,53.4704,3200.0
2007-05-07 14:15:00,66.25,66.26,66.21,66.23,4400.0,53.4784,53.4865,53.4462,53.4623,4400.0
2007-05-07 14:20:00,66.22,66.27,66.22,66.23,13200.0,53.4542,53.4946,53.4542,53.4623,13200.0
2007-05-07 14:25:00,66.24,66.27,66.21,66.27,6900.0,53.4704,53.4946,53.4462,53.4946,6900.0
2007-05-07 14:30:00,66.25,66.32,66.24,66.3,8000.0,53.4784,53.535,53.4704,53.5188,8000.0
2007-05-07 14:35:00,66.3,66.31,66.21,66.23,14100.0,53.5188,53.5269,53.4462,53.4623,14100.0
2007-05-07 14:40:00,66.23,66.28,66.19,66.28,5400.0,53.4623,53.5027,53.43,53.5027,5400.0
2007-05-07 14:45:00,66.28,66.29,66.23,66.25,6100.0,53.5027,53.5107,53.4623,53.4784,6100.0
2007-05-07 14:50:00,66.26,66.34,66.24,66.31,15400.0,53.4865,53.5511,53.4704,53.5269,15400.0
2007-05-07 14:55:00,66.31,66.34,66.26,66.26,9500.0,53.5269,53.5511,53.4865,53.4865,9500.0
2007-05-07 15:00:00,66.26,66.26,66.16,66.19,11200.0,53.4865,53.4865,53.4058,53.43,11200.0
2007-05-07 15:05:00,66.19,66.2,66.11,66.14,8500.0,53.43,53.4381,53.3654,53.3897,8500.0
2007-05-07 15:10:00,66.14,66.15,66.09,66.15,13100.0,53.3897,53.3977,53.3493,53.3977,13100.0
2007-05-07 15:15:00,66.14,66.15,66.01,66.07,41500.0,53.3897,53.3977,53.2847,53.3331,41500.0
2007-05-07 15:20:00,66.04,66.08,65.98,66.07,33700.0,53.3089,53.3412,53.2605,53.3331,33700.0
2007-05-07 15:25:00,66.07,66.09,66.02,66.02,7200.0,53.3331,53.3493,53.2928,53.2928,7200.0
2007-05-07 15:30:00,66.03,66.05,66.0,66.0,9600.0,53.3009,53.317,53.2766,53.2766,9600.0
2007-05-07 15:35:00,66.01,66.03,65.94,65.96,17600.0,53.2847,53.3009,53.2282,53.2444,17600.0
2007-05-07 15:40:00,65.97,66.02,65.94,65.94,29300.0,53.2524,53.2928,53.2282,53.2282,29300.0
2007-05-07 15:45:00,65.96,65.97,65.91,65.94,16600.0,53.2444,53.2524,53.204,53.2282,16600.0
2007-05-07 15:50:00,65.94,65.95,65.91,65.93,19100.0,53.2282,53.2363,53.204,53.2201,19100.0
2007-05-07 15:55:00,65.94,65.95,65.92,65.95,16900.0,53.2282,53.2363,53.2121,53.2363,16900.0
2007-05-08 09:30:00,65.66,65.93,65.61,65.69,16400.0,53.0022,53.2201,52.9618,53.0264,16400.0
2007-05-08 09:35:00,65.78,65.8,65.68,65.69,6400.0,53.0991,53.1152,53.0183,53.0264,6400.0
2007-05-08 09:40:00,65.69,65.72,65.38,65.42,15200.0,53.0264,53.0506,52.7762,52.8085,15200.0
2007-05-08 09:45:00,65.41,65.41,65.2,65.28,28200.0,52.8004,52.8004,52.6309,52.6954,28200.0
2007-05-08 09:50:00,65.25,65.35,65.24,65.26,9400.0,52.6712,52.7519,52.6632,52.6793,9400.0
2007-05-08 09:55:00,65.24,65.35,65.23,65.34,36200.0,52.6632,52.7519,52.6551,52.7439,36200.0
2007-05-08 10:00:00,65.32,65.34,65.12,65.19,21300.0,52.7277,52.7439,52.5663,52.6228,21300.0
2007-05-08 10:05:00,65.19,65.27,65.12,65.16,15200.0,52.6228,52.6874,52.5663,52.5986,15200.0
2007-05-08 10:10:00,65.13,65.16,65.1,65.14,16200.0,52.5744,52.5986,52.5501,52.5824,16200.0
2007-05-08 10:15:00,65.14,65.24,65.12,65.21,15700.0,52.5824,52.6632,52.5663,52.6389,15700.0
2007-05-08 10:20:00,65.22,65.23,65.18,65.2,3700.0,52.647,52.6551,52.6147,52.6309,3700.0
2007-05-08 10:25:00,65.21,65.25,65.15,65.25,5600.0,52.6389,52.6712,52.5905,52.6712,5600.0
2007-05-08 10:30:00,65.25,65.34,65.25,65.34,8300.0,52.6712,52.7439,52.6712,52.7439,8300.0
2007-05-08 10:35:00,65.36,65.44,65.33,65.39,12700.0,52.76,52.8246,52.7358,52.7842,12700.0
2007-05-08 10:40:00,65.44,65.47,65.33,65.38,23700.0,52.8246,52.8488,52.7358,52.7762,23700.0
2007-05-08 10:45:00,65.4,65.43,65.32,65.32,4900.0,52.7923,52.8165,52.7277,52.7277,4900.0
2007-05-08 10:50:00,65.35,65.35,65.24,65.27,10300.0,52.7519,52.7519,52.6632,52.6874,10300.0
2007-05-08 10:55:00,65.24,65.28,65.23,65.23,5900.0,52.6632,52.6954,52.6551,52.6551,5900.0
2007-05-08 11:00:00,65.25,65.26,65.23,65.23,5300.0,52.6712,52.6793,52.6551,52.6551,5300.0
2007-05-08 11:05:00,65.23,65.24,65.16,65.18,8800.0,52.6551,52.6632,52.5986,52.6147,8800.0
2007-05-08 11:10:00,65.19,65.19,65.1,65.14,12100.0,52.6228,52.6228,52.5501,52.5824,12100.0
2007-05-08 11:15:00,65.14,65.18,65.11,65.17,14300.0,52.5824,52.6147,52.5582,52.6066,14300.0
2007-05-08 11:20:00,65.15,65.21,65.12,65.21,11700.0,52.5905,52.6389,52.5663,52.6389,11700.0
2007-05-08 11:25:00,65.2,65.21,65.14,65.17,15500.0,52.6309,52.6389,52.5824,52.6066,15500.0
2007-05-08 11:30:00,65.18,65.21,65.16,65.18,6200.0,52.6147,52.6389,52.5986,52.6147,6200.0
2007-05-08 11:35:00,65.2,65.21,65.08,65.09,13600.0,52.6309,52.6389,52.534,52.5421,13600.0
2007-05-08 11:40:00,65.08,65.11,65.05,65.06,23400.0,52.534,52.5582,52.5098,52.5179,23400.0
2007-05-08 11:45:00,65.06,65.06,65.03,65.04,6600.0,52.5179,52.5179,52.4936,52.5017,6600.0
2007-05-08 11:50:00,65.03,65.05,65.0,65.01,15400.0,52.4936,52.5098,52.4694,52.4775,15400.0
2007-05-08 11:55:00,65.01,65.06,64.99,65.02,15100.0,52.4775,52.5179,52.4613,52.4856,15100.0
2007-05-08 12:00:00,65.04,65.05,65.01,65.04,5100.0,52.5017,52.5098,52.4775,52.5017,5100.0
2007-05-08 12:05:00,65.05,65.09,65.03,65.07,5300.0,52.5098,52.5421,52.4936,52.5259,5300.0
2007-05-08 12:10:00,65.09,65.14,65.08,65.13,5700.0,52.5421,52.5824,52.534,52.5744,5700.0
2007-05-08 12:15:00,65.14,65.18,65.14,65.16,9200.0,52.5824,52.6147,52.5824,52.5986,9200.0
2007-05-08 12:20:00,65.17,65.18,65.06,65.14,15900.0,52.6066,52.6147,52.5179,52.5824,15900.0
2007-05-08 12:25:00,65.14,65.27,65.11,65.27,19000.0,52.5824,52.6874,52.5582,52.6874,19000.0
2007-05-08 12:30:00,65.26,65.26,65.16,65.18,16800.0,52.6793,52.6793,52.5986,52.6147,16800.0
2007-05-08 12:35:00,65.16,65.2,65.15,65.2,2400.0,52.5986,52.6309,52.5905,52.6309,2400.0
2007-05-08 12:40:00,65.22,65.32,65.2,65.32,8100.0,52.647,52.7277,52.6309,52.7277,8100.0
2007-05-08 12:45:00,65.31,65.4,65.29,65.4,10100.0,52.7197,52.7923,52.7035,52.7923,10100.0
2007-05-08 12:50:00,65.4,65.44,65.4,65.4,11000.0,52.7923,52.8246,52.7923,52.7923,11000.0
2007-05-08 12:55:00,65.41,65.42,65.36,65.38,10000.0,52.8004,52.8085,52.76,52.7762,10000.0
2007-05-08 13:00:00,65.37,65.38,65.34,65.37,2300.0,52.7681,52.7762,52.7439,52.7681,2300.0
2007-05-08 13:05:00,65.37,65.42,65.36,65.42,3000.0,52.7681,52.8085,52.76,52.8085,3000.0
2007-05-08 13:10:00,65.42,65.44,65.42,65.43,1800.0,52.8085,52.8246,52.8085,52.8165,1800.0
2007-05-08 13:15:00,65.44,65.45,65.42,65.44,4800.0,52.8246,52.8327,52.8085,52.8246,4800.0
2007-05-08 13:20:00,65.44,65.45,65.39,65.45,9100.0,52.8246,52.8327,52.7842,52.8327,9100.0
2007-05-08 13:25:00,65.43,65.49,65.43,65.47,3000.0,52.8165,52.865,52.8165,52.8488,3000.0
2007-05-08 13:30:00,65.47,65.54,65.47,65.54,5000.0,52.8488,52.9053,52.8488,52.9053,5000.0
2007-05-08 13:35:00,65.5,65.54,65.48,65.49,7000.0,52.873,52.9053,52.8569,52.865,7000.0
2007-05-08 13:40:00,65.5,65.54,65.5,65.53,3100.0,52.873,52.9053,52.873,52.8972,3100.0
2007-05-08 13:45:00,65.54,65.55,65.51,65.53,4700.0,52.9053,52.9134,52.8811,52.8972,4700.0
2007-05-08 13:50:00,65.53,65.59,65.53,65.59,15300.0,52.8972,52.9457,52.8972,52.9457,15300.0
2007-05-08 13:55:00,65.59,65.6,65.57,65.6,13600.0,52.9457,52.9538,52.9295,52.9538,13600.0
2007-05-08 14:00:00,65.6,65.6,65.56,65.57,4900.0,52.9538,52.9538,52.9215,52.9295,4900.0
2007-05-08 14:05:00,65.61,65.64,65.58,65.61,7700.0,52.9618,52.986,52.9376,52.9618,7700.0
2007-05-08 14:10:00,65.62,65.68,65.62,65.63,9800.0,52.9699,53.0183,52.9699,52.978,9800.0
2007-05-08 14:15:00,65.61,65.64,65.55,65.59,16200.0,52.9618,52.986,52.9134,52.9457,16200.0
2007-05-08 14:20:00,65.6,65.69,65.6,65.67,9700.0,52.9538,53.0264,52.9538,53.0103,9700.0
2007-05-08 14:25:00,65.65,65.68,65.61,65.63,10100.0,52.9941,53.0183,52.9618,52.978,10100.0
2007-05-08 14:30:00,65.64,65.67,65.61,65.62,5200.0,52.986,53.0103,52.9618,52.9699,5200.0
2007-05-08 14:35:00,65.62,65.64,65.58,65.6,20300.0,52.9699,52.986,52.9376,52.9538,20300.0
2007-05-08 14:40:00,65.57,65.59,65.46,65.5,18500.0,52.9295,52.9457,52.8407,52.873,18500.0
2007-05-08 14:45:00,65.5,65.5,65.49,65.49,5000.0,52.873,52.873,52.865,52.865,5000.0
2007-05-08 14:50:00,65.49,65.49,65.37,65.37,14200.0,52.865,52.865,52.7681,52.7681,14200.0
2007-05-08 14:55:00,65.36,65.4,65.35,65.37,10900.0,52.76,52.7923,52.7519,52.7681,10900.0
2007-05-08 15:00:00,65.35,65.4,65.34,65.34,26000.0,52.7519,52.7923,52.7439,52.7439,26000.0
2007-05-08 15:05:00,65.35,65.4,65.34,65.39,10200.0,52.7519,52.7923,52.7439,52.7842,10200.0
2007-05-08 15:10:00,65.37,65.46,65.37,65.44,2800.0,52.7681,52.8407,52.7681,52.8246,2800.0
2007-05-08 15:15:00,65.44,65.51,65.42,65.51,5100.0,52.8246,52.8811,52.8085,52.8811,5100.0
2007-05-08 15:20:00,65.52,65.55,65.5,65.52,10800.0,52.8892,52.9134,52.873,52.8892,10800.0
2007-05-08 15:25:00,65.51,65.65,65.51,65.62,20000.0,52.8811,52.9941,52.8811,52.9699,20000.0
2007-05-08 15:30:00,65.62,65.64,65.55,65.62,12100.0,52.9699,52.986,52.9134,52.9699,12100.0
2007-05-08 15:35:00,65.61,65.63,65.55,65.63,14600.0,52.9618,52.978,52.9134,52.978,14600.0
2007-05-08 15:40:00,65.63,65.7,65.6,65.65,17000.0,52.978,53.0345,52.9538,52.9941,17000.0
2007-05-08 15:45:00,65.68,65.7,65.62,65.67,41900.0,53.0183,53.0345,52.9699,53.0103,41900.0
2007-05-08 15:50:00,65.67,65.71,65.6,65.62,25100.0,53.0103,53.0425,52.9538,52.9699,25100.0
2007-05-08 15:55:00,65.61,65.65,65.59,65.65,20700.0,52.9618,52.9941,52.9457,52.9941,20700.0
2007-05-09 09:30:00,65.34,65.72,65.29,65.6,23000.0,52.7439,53.0506,52.7035,52.9538,23000.0
2007-05-09 09:35:00,65.6,65.73,65.59,65.69,7100.0,52.9538,53.0587,52.9457,53.0264,7100.0
2007-05-09 09:40:00,65.64,65.75,65.64,65.74,10700.0,52.986,53.0748,52.986,53.0668,10700.0
2007-05-09 09:45:00,65.73,65.8,65.73,65.75,6000.0,53.0587,53.1152,53.0587,53.0748,6000.0
2007-05-09 09:50:00,65.72,65.73,65.65,65.66,6200.0,53.0506,53.0587,52.9941,53.0022,6200.0
2007-05-09 09:55:00,65.65,65.69,65.65,65.68,9100.0,52.9941,53.0264,52.9941,53.0183,9100.0
2007-05-09 10:00:00,65.66,65.74,65.64,65.73,6200.0,53.0022,53.0668,52.986,53.0587,6200.0
2007-05-09 10:05:00,65.72,65.75,65.64,65.67,13700.0,53.0506,53.0748,52.986,53.0103,13700.0
2007-05-09 10:10:00,65.64,65.69,65.64,65.64,6700.0,52.986,53.0264,52.986,52.986,6700.0
2007-05-09 10:15:00,65.64,65.69,65.64,65.67,6000.0,52.986,53.0264,52.986,53.0103,6000.0
2007-05-09 10:20:00,65.67,65.69,65.63,65.67,7400.0,53.0103,53.0264,52.978,53.0103,7400.0
2007-05-09 10:25:00,65.64,65.67,65.6,65.63,5700.0,52.986,53.0103,52.9538,52.978,5700.0
2007-05-09 10:30:00,65.6,65.69,65.6,65.69,12200.0,52.9538,53.0264,52.9538,53.0264,12200.0
2007-05-09 10:35:00,65.65,65.74,65.65,65.74,15200.0,52.9941,53.0668,52.9941,53.0668,15200.0
2007-05-09 10:40:00,65.71,65.75,65.69,65.71,12000.0,53.0425,53.0748,53.0264,53.0425,12000.0
2007-05-09 10:45:00,65.69,65.77,65.68,65.77,7100.0,53.0264,53.091,53.0183,53.091,7100.0
2007-05-09 10:50:00,65.76,65.81,65.76,65.78,5500.0,53.0829,53.1233,53.0829,53.0991,5500.0
2007-05-09 10:55:00,65.77,65.78,65.69,65.7,7900.0,53.091,53.0991,53.0264,53.0345,7900.0
2007-05-09 11:00:00,65.7,65.75,65.7,65.72,8600.0,53.0345,53.0748,53.0345,53.0506,8600.0
2007-05-09 11:05:00,65.7,65.75,65.66,65.67,17500.0,53.0345,53.0748,53.0022,53.0103,17500.0
2007-05-09 11:10:00,65.66,65.76,65.66,65.72,9200.0,53.0022,53.0829,53.0022,53.0506,9200.0
2007-05-09 11:15:00,65.68,65.76,65.68,65.73,6600.0,53.0183,53.0829,53.0183,53.0587,6600.0
2007-05-09 11:20:00,65.71,65.73,65.66,65.7,9500.0,53.0425,53.0587,53.0022,53.0345,9500.0
2007-05-09 11:25:00,65.67,65.7,65.53,65.53,21900.0,53.0103,53.0345,52.8972,52.8972,21900.0
2007-05-09 11:30:00,65.53,65.6,65.53,65.59,7500.0,52.8972,52.9538,52.8972,52.9457,7500.0
2007-05-09 11:35:00,65.57,65.63,65.55,65.6,9000.0,52.9295,52.978,52.9134,52.9538,9000.0
2007-05-09 11:40:00,65.58,65.59,65.53,65.58,5500.0,52.9376,52.9457,52.8972,52.9376,5500.0
2007-05-09 11:45:00,65.56,65.58,65.54,65.54,5200.0,52.9215,52.9376,52.9053,52.9053,5200.0
2007-05-09 11:50:00,65.54,65.6,65.49,65.5,10200.0,52.9053,52.9538,52.865,52.873,10200.0
2007-05-09 11:55:00,65.48,65.5,65.42,65.5,8700.0,52.8569,52.873,52.8085,52.873,8700.0
2007-05-09 12:00:00,65.47,65.53,65.47,65.5,50000.0,52.8488,52.8972,52.8488,52.873,50000.0
2007-05-09 12:05:00,65.48,65.5,65.41,65.41,10000.0,52.8569,52.873,52.8004,52.8004,10000.0
2007-05-09 12:10:00,65.41,65.45,65.4,65.42,3400.0,52.8004,52.8327,52.7923,52.8085,3400.0
2007-05-09 12:15:00,65.38,65.43,65.36,65.42,8600.0,52.7762,52.8165,52.76,52.8085,8600.0
2007-05-09 12:20:00,65.41,65.43,65.36,65.42,7600.0,52.8004,52.8165,52.76,52.8085,7600.0
2007-05-09 12:25:00,65.37,65.39,65.33,65.37,14300.0,52.7681,52.7842,52.7358,52.7681,14300.0
2007-05-09 12:30:00,65.35,65.35,65.29,65.3,21500.0,52.7519,52.7519,52.7035,52.7116,21500.0
2007-05-09 12:35:00,65.29,65.34,65.29,65.34,7800.0,52.7035,52.7439,52.7035,52.7439,7800.0
2007-05-09 12:40:00,65.35,65.39,65.34,65.35,9100.0,52.7519,52.7842,52.7439,52.7519,9100.0
2007-05-09 12:45:00,65.32,65.35,65.28,65.32,6500.0,52.7277,52.7519,52.6954,52.7277,6500.0
2007-05-09 12:50:00,65.29,65.31,65.29,65.31,4200.0,52.7035,52.7197,52.7035,52.7197,4200.0
2007-05-09 12:55:00,65.31,65.32,65.25,65.29,9100.0,52.7197,52.7277,52.6712,52.7035,9100.0
2007-05-09 13:00:00,65.29,65.34,65.29,65.3,7400.0,52.7035,52.7439,52.7035,52.7116,7400.0
2007-05-09 13:05:00,65.3,65.3,65.27,65.3,4900.0,52.7116,52.7116,52.6874,52.7116,4900.0
2007-05-09 13:10:00,65.27,65.28,65.24,65.24,5900.0,52.6874,52.6954,52.6632,52.6632,5900.0
2007-05-09 13:15:00,65.22,65.26,65.21,65.25,7000.0,52.647,52.6793,52.6389,52.6712,7000.0
2007-05-09 13:20:00,65.23,65.26,65.2,65.2,9000.0,52.6551,52.6793,52.6309,52.6309,9000.0
2007-05-09 13:25:00,65.19,65.22,65.14,65.15,16200.0,52.6228,52.647,52.5824,52.5905,16200.0
2007-05-09 13:30:00,65.15,65.16,65.06,65.09,14200.0,52.5905,52.5986,52.5179,52.5421,14200.0
2007-05-09 13:35:00,65.1,65.1,65.02,65.03,28700.0,52.5501,52.5501,52.4856,52.4936,28700.0
2007-05-09 13:40:00,65.04,65.04,64.97,64.97,9100.0,52.5017,52.5017,52.4452,52.4452,9100.0
2007-05-09 13:45:00,64.97,65.0,64.96,64.99,13700.0,52.4452,52.4694,52.4371,52.4613,13700.0
2007-05-09 13:50:00,64.98,65.02,64.97,64.97,9000.0,52.4533,52.4856,52.4452,52.4452,9000.0
2007-05-09 13:55:00,64.97,65.0,64.95,64.95,11000.0,52.4452,52.4694,52.4291,52.4291,11000.0
2007-05-09 14:00:00,64.98,65.01,64.94,65.0,13200.0,52.4533,52.4775,52.421,52.4694,13200.0
2007-05-09 14:05:00,64.99,65.07,64.98,65.07,7300.0,52.4613,52.5259,52.4533,52.5259,7300.0
2007-05-09 14:10:00,65.06,65.16,65.03,65.15,12000.0,52.5179,52.5986,52.4936,52.5905,12000.0
2007-05-09 14:15:00,65.09,65.18,64.94,65.18,56700.0,52.5421,52.6147,52.421,52.6147,56700.0
2007-05-09 14:20:00,65.14,65.44,65.14,65.26,47400.0,52.5824,52.8246,52.5824,52.6793,47400.0
2007-05-09 14:25:00,65.28,65.37,65.18,65.29,31900.0,52.6954,52.7681,52.6147,52.7035,31900.0
2007-05-09 14:30:00,65.3,65.35,65.23,65.32,32600.0,52.7116,52.7519,52.6551,52.7277,32600.0
2007-05-09 14:35:00,65.29,65.35,65.25,65.34,15400.0,52.7035,52.7519,52.6712,52.7439,15400.0
2007-05-09 14:40:00,65.32,65.43,65.28,65.41,21600.0,52.7277,52.8165,52.6954,52.8004,21600.0
2007-05-09 14:45:00,65.41,65.44,65.33,65.43,17000.0,52.8004,52.8246,52.7358,52.8165,17000.0
2007-05-09 14:50:00,65.4,65.4,65.35,65.4,8600.0,52.7923,52.7923,52.7519,52.7923,8600.0
2007-05-09 14:55:00,65.38,65.4,65.25,65.26,12400.0,52.7762,52.7923,52.6712,52.6793,12400.0
2007-05-09 15:00:00,65.26,65.26,65.21,65.26,11700.0,52.6793,52.6793,52.6389,52.6793,11700.0
2007-05-09 15:05:00,65.24,65.32,65.21,65.27,14600.0,52.6632,52.7277,52.6389,52.6874,14600.0
2007-05-09 15:10:00,65.25,65.39,65.25,65.3,16000.0,52.6712,52.7842,52.6712,52.7116,16000.0
2007-05-09 15:15:00,65.33,65.33,65.23,65.24,15800.0,52.7358,52.7358,52.6551,52.6632,15800.0
2007-05-09 15:20:00,65.23,65.33,65.2,65.32,14000.0,52.6551,52.7358,52.6309,52.7277,14000.0
2007-05-09 15:25:00,65.29,65.43,65.27,65.43,22500.0,52.7035,52.8165,52.6874,52.8165,22500.0
2007-05-09 15:30:00,65.42,65.42,65.34,65.38,24000.0,52.8085,52.8085,52.7439,52.7762,24000.0
2007-05-09 15:35:00,65.37,65.37,65.32,65.34,16900.0,52.7681,52.7681,52.7277,52.7439,16900.0
2007-05-09 15:40:00,65.36,65.36,65.28,65.33,19600.0,52.76,52.76,52.6954,52.7358,19600.0
2007-05-09 15:45:00,65.33,65.41,65.32,65.38,32000.0,52.7358,52.8004,52.7277,52.7762,32000.0
2007-05-09 15:50:00,65.4,65.4,65.31,65.33,21500.0,52.7923,52.7923,52.7197,52.7358,21500.0
2007-05-09 15:55:00,65.33,65.4,65.29,65.4,50400.0,52.7358,52.7923,52.7035,52.7923,50400.0
2007-05-10 09:30:00,65.04,65.31,65.04,65.19,15600.0,52.5017,52.7197,52.5017,52.6228,15600.0
2007-05-10 09:35:00,65.16,65.16,65.0,65.03,10700.0,52.5986,52.5986,52.4694,52.4936,10700.0
2007-05-10 09:40:00,65.03,65.09,65.02,65.06,10500.0,52.4936,52.5421,52.4856,52.5179,10500.0
2007-05-10 09:45:00,65.05,65.12,65.0,65.06,7900.0,52.5098,52.5663,52.4694,52.5179,7900.0
2007-05-10 09:50:00,65.06,65.13,65.04,65.09,7300.0,52.5179,52.5744,52.5017,52.5421,7300.0
2007-05-10 09:55:00,65.11,65.14,65.03,65.03,10500.0,52.5582,52.5824,52.4936,52.4936,10500.0
2007-05-10 10:00:00,65.01,65.06,65.0,65.0,17400.0,52.4775,52.5179,52.4694,52.4694,17400.0
2007-05-10 10:05:00,65.0,65.05,64.99,64.99,9500.0,52.4694,52.5098,52.4613,52.4613,9500.0
2007-05-10 10:10:00,64.99,65.05,64.72,64.79,43300.0,52.4613,52.5098,52.2434,52.2999,43300.0
2007-05-10 10:15:00,64.78,64.85,64.77,64.84,7800.0,52.2918,52.3483,52.2838,52.3403,7800.0
2007-05-10 10:20:00,64.81,64.84,64.76,64.78,5000.0,52.316,52.3403,52.2757,52.2918,5000.0
2007-05-10 10:25:00,64.81,64.81,64.76,64.76,6300.0,52.316,52.316,52.2757,52.2757,6300.0
2007-05-10 10:30:00,64.76,64.87,64.76,64.83,10500.0,52.2757,52.3645,52.2757,52.3322,10500.0
2007-05-10 10:35:00,64.83,64.85,64.79,64.82,21900.0,52.3322,52.3483,52.2999,52.3241,21900.0
2007-05-10 10:40:00,64.82,64.82,64.76,64.8,7500.0,52.3241,52.3241,52.2757,52.308,7500.0
2007-05-10 10:45:00,64.79,64.82,64.78,64.78,9300.0,52.2999,52.3241,52.2918,52.2918,9300.0
2007-05-10 10:50:00,64.77,64.81,64.77,64.8,11300.0,52.2838,52.316,52.2838,52.308,11300.0
2007-05-10 10:55:00,64.79,64.81,64.71,64.71,147300.0,52.2999,52.316,52.2353,52.2353,147300.0
2007-05-10 11:00:00,64.71,64.72,64.61,64.64,14900.0,52.2353,52.2434,52.1546,52.1788,14900.0
2007-05-10 11:05:00,64.61,64.65,64.51,64.53,20800.0,52.1546,52.1869,52.0739,52.09,20800.0
2007-05-10 11:10:00,64.54,64.6,64.37,64.44,35900.0,52.0981,52.1465,51.9609,52.0174,35900.0
2007-05-10 11:15:00,64.44,64.52,64.43,64.5,27800.0,52.0174,52.082,52.0093,52.0658,27800.0
2007-05-10 11:20:00,64.5,64.52,64.48,64.49,12000.0,52.0658,52.082,52.0497,52.0577,12000.0
2007-05-10 11:25:00,64.48,64.51,64.47,64.48,14400.0,52.0497,52.0739,52.0416,52.0497,14400.0
2007-05-10 11:30:00,64.49,64.53,64.47,64.52,17500.0,52.0577,52.09,52.0416,52.082,17500.0
2007-05-10 11:35:00,64.5,64.59,64.48,64.56,15100.0,52.0658,52.1385,52.0497,52.1142,15100.0
2007-05-10 11:40:00,64.58,64.63,64.55,64.63,10300.0,52.1304,52.1707,52.1062,52.1707,10300.0
2007-05-10 11:45:00,64.63,64.65,64.58,64.62,8100.0,52.1707,52.1869,52.1304,52.1627,8100.0
2007-05-10 11:50:00,64.62,64.67,64.51,64.54,14100.0,52.1627,52.203,52.0739,52.0981,14100.0
2007-05-10 11:55:00,64.56,64.59,64.5,64.52,9600.0,52.1142,52.1385,52.0658,52.082,9600.0
2007-05-10 12:00:00,64.52,64.52,64.32,64.41,20100.0,52.082,52.082,51.9205,51.9932,20100.0
2007-05-10 12:05:00,64.38,64.39,64.31,64.33,12500.0,51.9689,51.977,51.9124,51.9286,12500.0
2007-05-10 12:10:00,64.35,64.38,64.33,64.38,5500.0,51.9447,51.9689,51.9286,51.9689,5500.0
2007-05-10 12:15:00,64.35,64.36,64.31,64.32,9500.0,51.9447,51.9528,51.9124,51.9205,9500.0
2007-05-10 12:20:00,64.33,64.46,64.31,64.46,14500.0,51.9286,52.0335,51.9124,52.0335,14500.0
2007-05-10 12:25:00,64.48,64.48,64.43,64.46,3800.0,52.0497,52.0497,52.0093,52.0335,3800.0
2007-05-10 12:30:00,64.45,64.5,64.45,64.5,7500.0,52.0254,52.0658,52.0254,52.0658,7500.0
2007-05-10 12:35:00,64.48,64.5,64.47,64.5,8300.0,52.0497,52.0658,52.0416,52.0658,8300.0
2007-05-10 12:40:00,64.5,64.62,64.5,64.62,15400.0,52.0658,52.1627,52.0658,52.1627,15400.0
2007-05-10 12:45:00,64.61,64.65,64.61,64.63,5600.0,52.1546,52.1869,52.1546,52.1707,5600.0
2007-05-10 12:50:00,64.64,64.7,64.62,64.7,8500.0,52.1788,52.2273,52.1627,52.2273,8500.0
2007-05-10 12:55:00,64.68,64.7,64.65,64.65,2100.0,52.2111,52.2273,52.1869,52.1869,2100.0
2007-05-10 13:00:00,64.67,64.68,64.64,64.67,5900.0,52.203,52.2111,52.1788,52.203,5900.0
2007-05-10 13:05:00,64.67,64.69,64.66,64.69,3300.0,52.203,52.2192,52.195,52.2192,3300.0
2007-05-10 13:10:00,64.69,64.71,64.67,64.68,11600.0,52.2192,52.2353,52.203,52.2111,11600.0
2007-05-10 13:15:00,64.67,64.71,64.65,64.68,13900.0,52.203,52.2353,52.1869,52.2111,13900.0
2007-05-10 13:20:00,64.7,64.77,64.67,64.75,17400.0,52.2273,52.2838,52.203,52.2676,17400.0
2007-05-10 13:25:00,64.75,64.8,64.74,64.79,8900.0,52.2676,52.308,52.2595,52.2999,8900.0
2007-05-10 13:30:00,64.77,64.79,64.52,64.57,15200.0,52.2838,52.2999,52.082,52.1223,15200.0
2007-05-10 13:35:00,64.58,64.71,64.58,64.71,21100.0,52.1304,52.2353,52.1304,52.2353,21100.0
2007-05-10 13:40:00,64.72,64.75,64.71,64.73,5300.0,52.2434,52.2676,52.2353,52.2515,5300.0
2007-05-10 13:45:00,64.74,64.77,64.71,64.77,10100.0,52.2595,52.2838,52.2353,52.2838,10100.0
2007-05-10 13:50:00,64.77,64.86,64.77,64.86,15200.0,52.2838,52.3564,52.2838,52.3564,15200.0
2007-05-10 13:55:00,64.86,64.86,64.81,64.81,7500.0,52.3564,52.3564,52.316,52.316,7500.0
2007-05-10 14:00:00,64.82,64.92,64.82,64.9,19000.0,52.3241,52.4048,52.3241,52.3887,19000.0
2007-05-10 14:05:00,64.89,64.91,64.81,64.82,14500.0,52.3806,52.3968,52.316,52.3241,14500.0
2007-05-10 14:10:00,64.82,64.84,64.81,64.81,7700.0,52.3241,52.3403,52.316,52.316,7700.0
2007-05-10 14:15:00,64.81,64.86,64.81,64.84,5100.0,52.316,52.3564,52.316,52.3403,5100.0
2007-05-10 14:20:00,64.84,64.89,64.83,64.85,16200.0,52.3403,52.3806,52.3322,52.3483,16200.0
2007-05-10 14:25:00,64.84,64.91,64.83,64.86,14300.0,52.3403,52.3968,52.3322,52.3564,14300.0
2007-05-10 14:30:00,64.84,64.9,64.83,64.83,10100.0,52.3403,52.3887,52.3322,52.3322,10100.0
2007-05-10 14:35:00,64.84,64.84,64.8,64.83,7300.0,52.3403,52.3403,52.308,52.3322,7300.0
2007-05-10 14:40:00,64.81,64.86,64.81,64.86,4800.0,52.316,52.3564,52.316,52.3564,4800.0
2007-05-10 14:45:00,64.84,64.91,64.84,64.91,6200.0,52.3403,52.3968,52.3403,52.3968,6200.0
2007-05-10 14:50:00,64.9,64.91,64.87,64.89,11500.0,52.3887,52.3968,52.3645,52.3806,11500.0
2007-05-10 14:55:00,64.9,64.93,64.87,64.87,10700.0,52.3887,52.4129,52.3645,52.3645,10700.0
2007-05-10 15:00:00,64.87,64.89,64.83,64.85,23600.0,52.3645,52.3806,52.3322,52.3483,23600.0
2007-05-10 15:05:00,64.85,64.86,64.81,64.83,19600.0,52.3483,52.3564,52.316,52.3322,19600.0
2007-05-10 15:10:00,64.83,64.87,64.8,64.87,31600.0,52.3322,52.3645,52.308,52.3645,31600.0
2007-05-10 15:15:00,64.86,64.86,64.8,64.8,8800.0,52.3564,52.3564,52.308,52.308,8800.0
2007-05-10 15:20:00,64.79,64.89,64.79,64.86,11000.0,52.2999,52.3806,52.2999,52.3564,11000.0
2007-05-10 15:25:00,64.86,64.91,64.84,64.85,15800.0,52.3564,52.3968,52.3403,52.3483,15800.0
2007-05-10 15:30:00,64.85,64.88,64.83,64.88,21600.0,52.3483,52.3726,52.3322,52.3726,21600.0
2007-05-10 15:35:00,64.88,64.91,64.84,64.84,17500.0,52.3726,52.3968,52.3403,52.3403,17500.0
2007-05-10 15:40:00,64.84,64.84,64.66,64.7,18300.0,52.3403,52.3403,52.195,52.2273,18300.0
2007-05-10 15:45:00,64.69,64.75,64.69,64.71,24300.0,52.2192,52.2676,52.2192,52.2353,24300.0
2007-05-10 15:50:00,64.7,64.76,64.63,64.65,29000.0,52.2273,52.2757,52.1707,52.1869,29000.0
2007-05-10 15:55:00,64.63,64.66,64.57,64.62,31000.0,52.1707,52.195,52.1223,52.1627,31000.0
2007-05-11 09:30:00,64.88,64.88,64.6,64.67,15600.0,52.3726,52.3726,52.1465,52.203,15600.0
2007-05-11 09:35:00,64.58,64.66,64.4,64.42,10800.0,52.1304,52.195,51.9851,52.0012,10800.0
2007-05-11 09:40:00,64.46,64.48,64.4,64.41,9700.0,52.0335,52.0497,51.9851,51.9932,9700.0
2007-05-11 09:45:00,64.4,64.67,64.38,64.67,21300.0,51.9851,52.203,51.9689,52.203,21300.0
2007-05-11 09:50:00,64.67,64.67,64.56,64.65,12300.0,52.203,52.203,52.1142,52.1869,12300.0
2007-05-11 09:55:00,64.65,64.66,64.46,64.48,11500.0,52.1869,52.195,52.0335,52.0497,11500.0
2007-05-11 10:00:00,64.48,64.58,64.41,64.48,14600.0,52.0497,52.1304,51.9932,52.0497,14600.0
2007-05-11 10:05:00,64.43,64.43,64.35,64.4,7600.0,52.0093,52.0093,51.9447,51.9851,7600.0
2007-05-11 10:10:00,64.42,64.46,64.35,64.46,10800.0,52.0012,52.0335,51.9447,52.0335,10800.0
2007-05-11 10:15:00,64.46,64.47,64.33,64.38,10600.0,52.0335,52.0416,51.9286,51.9689,10600.0
2007-05-11 10:20:00,64.38,64.41,64.35,64.4,10700.0,51.9689,51.9932,51.9447,51.9851,10700.0
2007-05-11 10:25:00,64.4,64.41,64.31,64.32,61500.0,51.9851,51.9932,51.9124,51.9205,61500.0
2007-05-11 10:30:00,64.32,64.35,64.23,64.25,8100.0,51.9205,51.9447,51.8479,51.864,8100.0
2007-05-11 10:35:00,64.25,64.3,64.23,64.24,23600.0,51.864,51.9044,51.8479,51.8559,23600.0
2007-05-11 10:40:00,64.24,64.29,64.22,64.29,24600.0,51.8559,51.8963,51.8398,51.8963,24600.0
2007-05-11 10:45:00,64.27,64.33,64.25,64.32,9000.0,51.8801,51.9286,51.864,51.9205,9000.0
2007-05-11 10:50:00,64.32,64.46,64.32,64.45,21400.0,51.9205,52.0335,51.9205,52.0254,21400.0
2007-05-11 10:55:00,64.42,64.5,64.42,64.5,29700.0,52.0012,52.0658,52.0012,52.0658,29700.0
2007-05-11 11:00:00,64.5,64.57,64.5,64.57,15100.0,52.0658,52.1223,52.0658,52.1223,15100.0
2007-05-11 11:05:00,64.57,64.57,64.39,64.45,25900.0,52.1223,52.1223,51.977,52.0254,25900.0
2007-05-11 11:10:00,64.45,64.58,64.45,64.56,7900.0,52.0254,52.1304,52.0254,52.1142,7900.0
2007-05-11 11:15:00,64.56,64.58,64.47,64.47,5600.0,52.1142,52.1304,52.0416,52.0416,5600.0
2007-05-11 11:20:00,64.48,64.48,64.32,64.32,7000.0,52.0497,52.0497,51.9205,51.9205,7000.0
2007-05-11 11:25:00,64.34,64.34,64.25,64.31,13700.0,51.9367,51.9367,51.864,51.9124,13700.0
2007-05-11 11:30:00,64.31,64.37,64.28,64.28,9100.0,51.9124,51.9609,51.8882,51.8882,9100.0
2007-05-11 11:35:00,64.28,64.3,64.25,64.3,5500.0,51.8882,51.9044,51.864,51.9044,5500.0
2007-05-11 11:40:00,64.29,64.3,64.24,64.24,9400.0,51.8963,51.9044,51.8559,51.8559,9400.0
2007-05-11 11:45:00,64.23,64.29,64.23,64.27,7700.0,51.8479,51.8963,51.8479,51.8801,7700.0
2007-05-11 11:50:00,64.27,64.31,64.24,64.3,13800.0,51.8801,51.9124,51.8559,51.9044,13800.0
2007-05-11 11:55:00,64.31,64.4,64.31,64.37,6800.0,51.9124,51.9851,51.9124,51.9609,6800.0
2007-05-11 12:00:00,64.37,64.4,64.37,64.39,4000.0,51.9609,51.9851,51.9609,51.977,4000.0
2007-05-11 12:05:00,64.4,64.4,64.24,64.25,16800.0,51.9851,51.9851,51.8559,51.864,16800.0
2007-05-11 12:10:00,64.28,64.31,64.25,64.26,14300.0,51.8882,51.9124,51.864,51.8721,14300.0
2007-05-11 12:15:00,64.25,64.31,64.24,64.29,12200.0,51.864,51.9124,51.8559,51.8963,12200.0
2007-05-11 12:20:00,64.29,64.32,64.29,64.32,6200.0,51.8963,51.9205,51.8963,51.9205,6200.0
2007-05-11 12:25:00,64.31,64.33,64.26,64.28,9700.0,51.9124,51.9286,51.8721,51.8882,9700.0
2007-05-11 12:30:00,64.28,64.3,64.27,64.3,8600.0,51.8882,51.9044,51.8801,51.9044,8600.0
2007-05-11 12:35:00,64.29,64.3,64.26,64.27,9100.0,51.8963,51.9044,51.8721,51.8801,9100.0
2007-05-11 12:40:00,64.28,64.33,64.28,64.31,2700.0,51.8882,51.9286,51.8882,51.9124,2700.0
2007-05-11 12:45:00,64.31,64.33,64.25,64.26,5400.0,51.9124,51.9286,51.864,51.8721,5400.0
2007-05-11 12:50:00,64.27,64.31,64.25,64.29,10800.0,51.8801,51.9124,51.864,51.8963,10800.0
2007-05-11 12:55:00,64.3,64.34,64.29,64.34,4500.0,51.9044,51.9367,51.8963,51.9367,4500.0
2007-05-11 13:00:00,64.33,64.35,64.25,64.28,8300.0,51.9286,51.9447,51.864,51.8882,8300.0
2007-05-11 13:05:00,64.28,64.29,64.27,64.27,2400.0,51.8882,51.8963,51.8801,51.8801,2400.0
2007-05-11 13:10:00,64.28,64.33,64.27,64.3,8500.0,51.8882,51.9286,51.8801,51.9044,8500.0
2007-05-11 13:15:00,64.29,64.29,64.27,64.29,1700.0,51.8963,51.8963,51.8801,51.8963,1700.0
2007-05-11 13:20:00,64.27,64.29,64.25,64.27,6300.0,51.8801,51.8963,51.864,51.8801,6300.0
2007-05-11 13:25:00,64.28,64.32,64.28,64.29,7600.0,51.8882,51.9205,51.8882,51.8963,7600.0
2007-05-11 13:30:00,64.29,64.32,64.29,64.31,2900.0,51.8963,51.9205,51.8963,51.9124,2900.0
2007-05-11 13:35:00,64.3,64.37,64.3,64.37,2700.0,51.9044,51.9609,51.9044,51.9609,2700.0
2007-05-11 13:40:00,64.37,64.4,64.28,64.28,8200.0,51.9609,51.9851,51.8882,51.8882,8200.0
2007-05-11 13:45:00,64.28,64.33,64.28,64.32,7100.0,51.8882,51.9286,51.8882,51.9205,7100.0
2007-05-11 13:50:00,64.32,64.35,64.3,64.31,6900.0,51.9205,51.9447,51.9044,51.9124,6900.0
2007-05-11 13:55:00,64.32,64.33,64.26,64.28,5500.0,51.9205,51.9286,51.8721,51.8882,5500.0
2007-05-11 14:00:00,64.28,64.3,64.26,64.3,5600.0,51.8882,51.9044,51.8721,51.9044,5600.0
2007-05-11 14:05:00,64.3,64.31,64.27,64.31,3800.0,51.9044,51.9124,51.8801,51.9124,3800.0
2007-05-11 14:10:00,64.31,64.33,64.3,64.3,4100.0,51.9124,51.9286,51.9044,51.9044,4100.0
2007-05-11 14:15:00,64.3,64.33,64.27,64.31,11800.0,51.9044,51.9286,51.8801,51.9124,11800.0
2007-05-11 14:20:00,64.28,64.29,64.26,64.26,12600.0,51.8882,51.8963,51.8721,51.8721,12600.0
2007-05-11 14:25:00,64.25,64.27,64.25,64.27,15500.0,51.864,51.8801,51.864,51.8801,15500.0
2007-05-11 14:30:00,64.26,64.27,64.23,64.23,11700.0,51.8721,51.8801,51.8479,51.8479,11700.0
2007-05-11 14:35:00,64.22,64.23,64.13,64.2,30500.0,51.8398,51.8479,51.7671,51.8236,30500.0
2007-05-11 14:40:00,64.2,64.3,64.2,64.29,12600.0,51.8236,51.9044,51.8236,51.8963,12600.0
2007-05-11 14:45:00,64.3,64.33,64.26,64.28,10900.0,51.9044,51.9286,51.8721,51.8882,10900.0
2007-05-11 14:50:00,64.27,64.3,64.25,64.26,6600.0,51.8801,51.9044,51.864,51.8721,6600.0
2007-05-11 14:55:00,64.25,64.28,64.25,64.28,6900.0,51.864,51.8882,51.864,51.8882,6900.0
2007-05-11 15:00:00,64.27,64.27,64.25,64.27,6800.0,51.8801,51.8801,51.864,51.8801,6800.0
2007-05-11 15:05:00,64.26,64.29,64.25,64.29,9000.0,51.8721,51.8963,51.864,51.8963,9000.0
2007-05-11 15:10:00,64.29,64.3,64.25,64.28,16900.0,51.8963,51.9044,51.864,51.8882,16900.0
2007-05-11 15:15:00,64.27,64.27,64.2,64.26,20500.0,51.8801,51.8801,51.8236,51.8721,20500.0
2007-05-11 15:20:00,64.26,64.29,64.25,64.27,9600.0,51.8721,51.8963,51.864,51.8801,9600.0
2007-05-11 15:25:00,64.26,64.29,64.19,64.23,37500.0,51.8721,51.8963,51.8156,51.8479,37500.0
2007-05-11 15:30:00,64.24,64.29,64.24,64.27,37600.0,51.8559,51.8963,51.8559,51.8801,37600.0
2007-05-11 15:35:00,64.28,64.32,64.24,64.29,50600.0,51.8882,51.9205,51.8559,51.8963,50600.0
2007-05-11 15:40:00,64.3,64.39,64.24,64.38,26300.0,51.9044,51.977,51.8559,51.9689,26300.0
2007-05-11 15:45:00,64.38,64.42,64.32,64.38,18900.0,51.9689,52.0012,51.9205,51.9689,18900.0
2007-05-11 15:50:00,64.38,64.55,64.38,64.51,46200.0,51.9689,52.1062,51.9689,52.0739,46200.0
2007-05-11 15:55:00,64.51,64.59,64.47,64.54,37600.0,52.0739,52.1385,52.0416,52.0981,37600.0
2007-05-14 09:30:00,64.3,64.3,63.75,64.16,51500.0,51.9044,51.9044,51.4604,51.7914,51500.0
2007-05-14 09:35:00,64.22,64.28,63.91,63.96,39600.0,51.8398,51.8882,51.5895,51.6299,39600.0
2007-05-14 09:40:00,63.96,64.03,63.89,63.95,25700.0,51.6299,51.6864,51.5734,51.6218,25700.0
2007-05-14 09:45:00,63.97,64.19,63.94,64.16,24100.0,51.638,51.8156,51.6138,51.7914,24100.0
2007-05-14 09:50:00,64.18,64.3,64.17,64.29,17300.0,51.8075,51.9044,51.7994,51.8963,17300.0
2007-05-14 09:55:00,64.29,64.4,64.28,64.33,21300.0,51.8963,51.9851,51.8882,51.9286,21300.0
2007-05-14 10:00:00,64.33,64.35,64.09,64.13,16500.0,51.9286,51.9447,51.7348,51.7671,16500.0
2007-05-14 10:05:00,64.12,64.27,64.12,64.27,15300.0,51.7591,51.8801,51.7591,51.8801,15300.0
2007-05-14 10:10:00,64.28,64.29,64.17,64.22,14200.0,51.8882,51.8963,51.7994,51.8398,14200.0
2007-05-14 10:15:00,64.23,64.38,64.23,64.37,8900.0,51.8479,51.9689,51.8479,51.9609,8900.0
2007-05-14 10:20:00,64.36,64.46,64.33,64.46,12000.0,51.9528,52.0335,51.9286,52.0335,12000.0
2007-05-14 10:25:00,64.45,64.46,64.33,64.38,17800.0,52.0254,52.0335,51.9286,51.9689,17800.0
2007-05-14 10:30:00,64.38,64.38,64.24,64.3,19000.0,51.9689,51.9689,51.8559,51.9044,19000.0
2007-05-14 10:35:00,64.31,64.36,64.23,64.36,15000.0,51.9124,51.9528,51.8479,51.9528,15000.0
2007-05-14 10:40:00,64.36,64.37,64.29,64.29,8400.0,51.9528,51.9609,51.8963,51.8963,8400.0
2007-05-14 10:45:00,64.27,64.27,64.21,64.25,9200.0,51.8801,51.8801,51.8317,51.864,9200.0
2007-05-14 10:50:00,64.25,64.26,64.21,64.21,7600.0,51.864,51.8721,51.8317,51.8317,7600.0
2007-05-14 10:55:00,64.24,64.26,64.18,64.26,8600.0,51.8559,51.8721,51.8075,51.8721,8600.0
2007-05-14 11:00:00,64.23,64.26,64.17,64.2,8700.0,51.8479,51.8721,51.7994,51.8236,8700.0
2007-05-14 11:05:00,64.22,64.33,64.22,64.31,11800.0,51.8398,51.9286,51.8398,51.9124,11800.0
2007-05-14 11:10:00,64.32,64.38,64.28,64.36,18400.0,51.9205,51.9689,51.8882,51.9528,18400.0
2007-05-14 11:15:00,64.37,64.49,64.37,64.49,7600.0,51.9609,52.0577,51.9609,52.0577,7600.0
2007-05-14 11:20:00,64.49,64.54,64.47,64.5,12300.0,52.0577,52.0981,52.0416,52.0658,12300.0
2007-05-14 11:25:00,64.49,64.57,64.47,64.47,10600.0,52.0577,52.1223,52.0416,52.0416,10600.0
2007-05-14 11:30:00,64.47,64.54,64.43,64.54,7600.0,52.0416,52.0981,52.0093,52.0981,7600.0
2007-05-14 11:35:00,64.53,64.57,64.52,64.52,9100.0,52.09,52.1223,52.082,52.082,9100.0
2007-05-14 11:40:00,64.53,64.53,64.47,64.48,4800.0,52.09,52.09,52.0416,52.0497,4800.0
2007-05-14 11:45:00,64.48,64.54,64.48,64.54,5100.0,52.0497,52.0981,52.0497,52.0981,5100.0
2007-05-14 11:50:00,64.54,64.54,64.49,64.5,8900.0,52.0981,52.0981,52.0577,52.0658,8900.0
2007-05-14 11:55:00,64.49,64.49,64.38,64.43,8400.0,52.0577,52.0577,51.9689,52.0093,8400.0
2007-05-14 12:00:00,64.43,64.53,64.43,64.53,6100.0,52.0093,52.09,52.0093,52.09,6100.0
2007-05-14 12:05:00,64.51,64.61,64.51,64.61,16600.0,52.0739,52.1546,52.0739,52.1546,16600.0
2007-05-14 12:10:00,64.6,64.7,64.6,64.7,18700.0,52.1465,52.2273,52.1465,52.2273,18700.0
2007-05-14 12:15:00,64.69,64.79,64.69,64.76,24800.0,52.2192,52.2999,52.2192,52.2757,24800.0
2007-05-14 12:20:00,64.76,64.76,64.69,64.7,11300.0,52.2757,52.2757,52.2192,52.2273,11300.0
2007-05-14 12:25:00,64.69,64.75,64.69,64.74,6900.0,52.2192,52.2676,52.2192,52.2595,6900.0
2007-05-14 12:30:00,64.75,64.75,64.67,64.71,12400.0,52.2676,52.2676,52.203,52.2353,12400.0
2007-05-14 12:35:00,64.72,64.75,64.71,64.75,4000.0,52.2434,52.2676,52.2353,52.2676,4000.0
2007-05-14 12:40:00,64.74,64.78,64.71,64.78,16000.0,52.2595,52.2918,52.2353,52.2918,16000.0
2007-05-14 12:45:00,64.78,64.86,64.78,64.86,16600.0,52.2918,52.3564,52.2918,52.3564,16600.0
2007-05-14 12:50:00,64.85,64.86,64.82,64.85,8000.0,52.3483,52.3564,52.3241,52.3483,8000.0
2007-05-14 12:55:00,64.85,64.85,64.74,64.74,7300.0,52.3483,52.3483,52.2595,52.2595,7300.0
2007-05-14 13:00:00,64.76,64.78,64.75,64.78,4100.0,52.2757,52.2918,52.2676,52.2918,4100.0
2007-05-14 13:05:00,64.76,64.83,64.76,64.83,7000.0,52.2757,52.3322,52.2757,52.3322,7000.0
2007-05-14 13:10:00,64.82,64.84,64.79,64.81,10000.0,52.3241,52.3403,52.2999,52.316,10000.0
2007-05-14 13:15:00,64.79,64.79,64.63,64.63,13500.0,52.2999,52.2999,52.1707,52.1707,13500.0
2007-05-14 13:20:00,64.63,64.74,64.62,64.74,14400.0,52.1707,52.2595,52.1627,52.2595,14400.0
2007-05-14 13:25:00,64.73,64.76,64.72,64.75,3400.0,52.2515,52.2757,52.2434,52.2676,3400.0
2007-05-14 13:30:00,64.74,64.77,64.73,64.73,7200.0,52.2595,52.2838,52.2515,52.2515,7200.0
2007-05-14 13:35:00,64.75,64.75,64.63,64.65,15500.0,52.2676,52.2676,52.1707,52.1869,15500.0
2007-05-14 13:40:00,64.66,64.67,64.49,64.49,29200.0,52.195,52.203,52.0577,52.0577,29200.0
2007-05-14 13:45:00,64.49,64.49,64.34,64.35,47400.0,52.0577,52.0577,51.9367,51.9447,47400.0
2007-05-14 13:50:00,64.36,64.4,64.28,64.3,39800.0,51.9528,51.9851,51.8882,51.9044,39800.0
2007-05-14 13:55:00,64.29,64.3,64.14,64.28,52000.0,51.8963,51.9044,51.7752,51.8882,52000.0
2007-05-14 14:00:00,64.25,64.28,64.15,64.15,11700.0,51.864,51.8882,51.7833,51.7833,11700.0
2007-05-14 14:05:00,64.18,64.33,64.17,64.32,4500.0,51.8075,51.9286,51.7994,51.9205,4500.0
2007-05-14 14:10:00,64.31,64.32,64.27,64.3,9600.0,51.9124,51.9205,51.8801,51.9044,9600.0
2007-05-14 14:15:00,64.28,64.3,64.19,64.28,7700.0,51.8882,51.9044,51.8156,51.8882,7700.0
2007-05-14 14:20:00,64.28,64.39,64.28,64.37,12900.0,51.8882,51.977,51.8882,51.9609,12900.0
2007-05-14 14:25:00,64.38,64.4,64.32,64.34,28500.0,51.9689,51.9851,51.9205,51.9367,28500.0
2007-05-14 14:30:00,64.32,64.4,64.32,64.39,14000.0,51.9205,51.9851,51.9205,51.977,14000.0
2007-05-14 14:35:00,64.39,64.39,64.33,64.35,11200.0,51.977,51.977,51.9286,51.9447,11200.0
2007-05-14 14:40:00,64.34,64.36,64.3,64.33,18700.0,51.9367,51.9528,51.9044,51.9286,18700.0
2007-05-14 14:45:00,64.33,64.4,64.33,64.35,12600.0,51.9286,51.9851,51.9286,51.9447,12600.0
2007-05-14 14:50:00,64.37,64.41,64.33,64.34,29400.0,51.9609,51.9932,51.9286,51.9367,29400.0
2007-05-14 14:55:00,64.33,64.33,64.26,64.33,7600.0,51.9286,51.9286,51.8721,51.9286,7600.0
2007-05-14 15:00:00,64.32,64.4,64.27,64.4,9800.0,51.9205,51.9851,51.8801,51.9851,9800.0
2007-05-14 15:05:00,64.39,64.45,64.32,64.45,9200.0,51.977,52.0254,51.9205,52.0254,9200.0
2007-05-14 15:10:00,64.44,64.45,64.39,64.45,10300.0,52.0174,52.0254,51.977,52.0254,10300.0
2007-05-14 15:15:00,64.45,64.53,64.45,64.52,11500.0,52.0254,52.09,52.0254,52.082,11500.0
2007-05-14 15:20:00,64.51,64.57,64.49,64.5,13600.0,52.0739,52.1223,52.0577,52.0658,13600.0
2007-05-14 15:25:00,64.5,64.5,64.43,64.48,10800.0,52.0658,52.0658,52.0093,52.0497,10800.0
2007-05-14 15:30:00,64.49,64.54,64.47,64.54,16000.0,52.0577,52.0981,52.0416,52.0981,16000.0
2007-05-14 15:35:00,64.53,64.54,64.47,64.48,19600.0,52.09,52.0981,52.0416,52.0497,19600.0
2007-05-14 15:40:00,64.48,64.49,64.4,64.41,17400.0,52.0497,52.0577,51.9851,51.9932,17400.0
2007-05-14 15:45:00,64.41,64.53,64.4,64.51,21500.0,51.9932,52.09,51.9851,52.0739,21500.0
2007-05-14 15:50:00,64.52,64.52,64.42,64.45,23200.0,52.082,52.082,52.0012,52.0254,23200.0
2007-05-14 15:55:00,64.46,64.47,64.4,64.44,27500.0,52.0335,52.0416,51.9851,52.0174,27500.0
2007-05-15 09:30:00,64.25,64.55,64.15,64.35,39600.0,51.864,52.1062,51.7833,51.9447,39600.0
2007-05-15 09:35:00,64.35,64.41,64.22,64.35,8100.0,51.9447,51.9932,51.8398,51.9447,8100.0
2007-05-15 09:40:00,64.31,64.56,64.3,64.52,17700.0,51.9124,52.1142,51.9044,52.082,17700.0
2007-05-15 09:45:00,64.54,64.6,64.51,64.56,14000.0,52.0981,52.1465,52.0739,52.1142,14000.0
2007-05-15 09:50:00,64.53,64.69,64.51,64.66,15100.0,52.09,52.2192,52.0739,52.195,15100.0
2007-05-15 09:55:00,64.66,64.73,64.58,64.68,14200.0,52.195,52.2515,52.1304,52.2111,14200.0
2007-05-15 10:00:00,64.68,64.86,64.65,64.85,16300.0,52.2111,52.3564,52.1869,52.3483,16300.0
2007-05-15 10:05:00,64.86,64.95,64.83,64.89,27400.0,52.3564,52.4291,52.3322,52.3806,27400.0
2007-05-15 10:10:00,64.89,65.0,64.89,64.98,25100.0,52.3806,52.4694,52.3806,52.4533,25100.0
2007-05-15 10:15:00,64.95,65.0,64.9,64.93,11700.0,52.4291,52.4694,52.3887,52.4129,11700.0
2007-05-15 10:20:00,64.94,65.04,64.87,65.03,12700.0,52.421,52.5017,52.3645,52.4936,12700.0
2007-05-15 10:25:00,65.05,65.07,65.02,65.04,5800.0,52.5098,52.5259,52.4856,52.5017,5800.0
2007-05-15 10:30:00,65.04,65.06,64.91,64.91,8700.0,52.5017,52.5179,52.3968,52.3968,8700.0
2007-05-15 10:35:00,64.9,64.9,64.75,64.82,17800.0,52.3887,52.3887,52.2676,52.3241,17800.0
2007-05-15 10:40:00,64.79,64.82,64.66,64.7,8300.0,52.2999,52.3241,52.195,52.2273,8300.0
2007-05-15 10:45:00,64.7,64.79,64.69,64.79,2600.0,52.2273,52.2999,52.2192,52.2999,2600.0
2007-05-15 10:50:00,64.74,64.8,64.74,64.77,3200.0,52.2595,52.308,52.2595,52.2838,3200.0
2007-05-15 10:55:00,64.78,64.83,64.7,64.7,15900.0,52.2918,52.3322,52.2273,52.2273,15900.0
2007-05-15 11:00:00,64.69,64.7,64.62,64.67,14600.0,52.2192,52.2273,52.1627,52.203,14600.0
2007-05-15 11:05:00,64.71,64.71,64.61,64.61,6400.0,52.2353,52.2353,52.1546,52.1546,6400.0
2007-05-15 11:10:00,64.61,64.7,64.58,64.7,4400.0,52.1546,52.2273,52.1304,52.2273,4400.0
2007-05-15 11:15:00,64.71,64.78,64.7,64.77,8400.0,52.2353,52.2918,52.2273,52.2838,8400.0
2007-05-15 11:20:00,64.78,64.85,64.77,64.83,8200.0,52.2918,52.3483,52.2838,52.3322,8200.0
2007-05-15 11:25:00,64.81,64.87,64.81,64.86,5300.0,52.316,52.3645,52.316,52.3564,5300.0
2007-05-15 11:30:00,64.83,64.84,64.81,64.82,5300.0,52.3322,52.3403,52.316,52.3241,5300.0
2007-05-15 11:35:00,64.81,64.86,64.79,64.86,7400.0,52.316,52.3564,52.2999,52.3564,7400.0
2007-05-15 11:40:00,64.86,64.93,64.85,64.9,11600.0,52.3564,52.4129,52.3483,52.3887,11600.0
2007-05-15 11:45:00,64.9,64.98,64.9,64.95,22900.0,52.3887,52.4533,52.3887,52.4291,22900.0
2007-05-15 11:50:00,64.98,65.0,64.9,64.9,5300.0,52.4533,52.4694,52.3887,52.3887,5300.0
2007-05-15 11:55:00,64.89,64.92,64.85,64.91,4600.0,52.3806,52.4048,52.3483,52.3968,4600.0
2007-05-15 12:00:00,64.91,64.91,64.88,64.88,2600.0,52.3968,52.3968,52.3726,52.3726,2600.0
2007-05-15 12:05:00,64.88,64.9,64.87,64.89,2900.0,52.3726,52.3887,52.3645,52.3806,2900.0
2007-05-15 12:10:00,64.88,64.99,64.88,64.98,7800.0,52.3726,52.4613,52.3726,52.4533,7800.0
2007-05-15 12:15:00,64.98,65.0,64.92,64.95,12400.0,52.4533,52.4694,52.4048,52.4291,12400.0
2007-05-15 12:20:00,64.95,64.98,64.93,64.95,4900.0,52.4291,52.4533,52.4129,52.4291,4900.0
2007-05-15 12:25:00,64.94,64.96,64.92,64.95,6300.0,52.421,52.4371,52.4048,52.4291,6300.0
2007-05-15 12:30:00,64.93,64.94,64.91,64.93,3500.0,52.4129,52.421,52.3968,52.4129,3500.0
2007-05-15 12:35:00,64.93,64.96,64.91,64.95,5000.0,52.4129,52.4371,52.3968,52.4291,5000.0
2007-05-15 12:40:00,64.95,65.03,64.94,65.02,11900.0,52.4291,52.4936,52.421,52.4856,11900.0
2007-05-15 12:45:00,65.01,65.03,64.94,65.0,19600.0,52.4775,52.4936,52.421,52.4694,19600.0
2007-05-15 12:50:00,64.99,65.0,64.85,64.87,33500.0,52.4613,52.4694,52.3483,52.3645,33500.0
2007-05-15 12:55:00,64.88,64.89,64.77,64.78,8000.0,52.3726,52.3806,52.2838,52.2918,8000.0
2007-05-15 13:00:00,64.77,64.82,64.67,64.69,7800.0,52.2838,52.3241,52.203,52.2192,7800.0
2007-05-15 13:05:00,64.69,64.78,64.67,64.75,7300.0,52.2192,52.2918,52.203,52.2676,7300.0
2007-05-15 13:10:00,64.75,64.91,64.75,64.85,7600.0,52.2676,52.3968,52.2676,52.3483,7600.0
2007-05-15 13:15:00,64.86,64.86,64.82,64.83,3700.0,52.3564,52.3564,52.3241,52.3322,3700.0
2007-05-15 13:20:00,64.83,64.86,64.8,64.8,5700.0,52.3322,52.3564,52.308,52.308,5700.0
2007-05-15 13:25:00,64.79,64.79,64.75,64.77,3600.0,52.2999,52.2999,52.2676,52.2838,3600.0
2007-05-15 13:30:00,64.78,64.78,64.72,64.78,9500.0,52.2918,52.2918,52.2434,52.2918,9500.0
2007-05-15 13:35:00,64.78,64.79,64.74,64.74,5500.0,52.2918,52.2999,52.2595,52.2595,5500.0
2007-05-15 13:40:00,64.74,64.74,64.62,64.72,22200.0,52.2595,52.2595,52.1627,52.2434,22200.0
2007-05-15 13:45:00,64.7,64.71,64.52,64.52,11200.0,52.2273,52.2353,52.082,52.082,11200.0
2007-05-15 13:50:00,64.55,64.64,64.53,64.54,12800.0,52.1062,52.1788,52.09,52.0981,12800.0
2007-05-15 13:55:00,64.56,64.64,64.56,64.63,6000.0,52.1142,52.1788,52.1142,52.1707,6000.0
2007-05-15 14:00:00,64.62,64.64,64.59,64.6,4200.0,52.1627,52.1788,52.1385,52.1465,4200.0
2007-05-15 14:05:00,64.6,64.7,64.6,64.68,6600.0,52.1465,52.2273,52.1465,52.2111,6600.0
2007-05-15 14:10:00,64.7,64.7,64.62,64.68,5900.0,52.2273,52.2273,52.1627,52.2111,5900.0
2007-05-15 14:15:00,64.69,64.69,64.58,64.64,6300.0,52.2192,52.2192,52.1304,52.1788,6300.0
2007-05-15 14:20:00,64.65,64.67,64.62,64.63,3800.0,52.1869,52.203,52.1627,52.1707,3800.0
2007-05-15 14:25:00,64.62,64.64,64.58,64.62,3300.0,52.1627,52.1788,52.1304,52.1627,3300.0
2007-05-15 14:30:00,64.59,64.68,64.59,64.66,7700.0,52.1385,52.2111,52.1385,52.195,7700.0
2007-05-15 14:35:00,64.68,64.73,64.51,64.53,18300.0,52.2111,52.2515,52.0739,52.09,18300.0
2007-05-15 14:40:00,64.56,64.62,64.5,64.51,17100.0,52.1142,52.1627,52.0658,52.0739,17100.0
2007-05-15 14:45:00,64.5,64.54,64.39,64.47,20000.0,52.0658,52.0981,51.977,52.0416,20000.0
2007-05-15 14:50:00,64.46,64.57,64.46,64.56,15200.0,52.0335,52.1223,52.0335,52.1142,15200.0
2007-05-15 14:55:00,64.54,64.56,64.44,64.55,16900.0,52.0981,52.1142,52.0174,52.1062,16900.0
2007-05-15 15:00:00,64.52,64.58,64.49,64.55,10700.0,52.082,52.1304,52.0577,52.1062,10700.0
2007-05-15 15:05:00,64.56,64.59,64.5,64.55,7600.0,52.1142,52.1385,52.0658,52.1062,7600.0
2007-05-15 15:10:00,64.53,64.61,64.51,64.59,10400.0,52.09,52.1546,52.0739,52.1385,10400.0
2007-05-15 15:15:00,64.6,64.6,64.51,64.53,118200.0,52.1465,52.1465,52.0739,52.09,118200.0
2007-05-15 15:20:00,64.54,64.54,64.5,64.5,20100.0,52.0981,52.0981,52.0658,52.0658,20100.0
2007-05-15 15:25:00,64.53,64.61,64.5,64.58,12800.0,52.09,52.1546,52.0658,52.1304,12800.0
2007-05-15 15:30:00,64.58,64.63,64.56,64.58,10100.0,52.1304,52.1707,52.1142,52.1304,10100.0
2007-05-15 15:35:00,64.59,64.62,64.57,64.61,21800.0,52.1385,52.1627,52.1223,52.1546,21800.0
2007-05-15 15:40:00,64.61,64.63,64.52,64.52,28700.0,52.1546,52.1707,52.082,52.082,28700.0
2007-05-15 15:45:00,64.52,64.57,64.46,64.49,46800.0,52.082,52.1223,52.0335,52.0577,46800.0
2007-05-15 15:50:00,64.49,64.51,64.42,64.42,33100.0,52.0577,52.0739,52.0012,52.0012,33100.0
2007-05-15 15:55:00,64.42,64.5,64.4,64.48,47700.0,52.0012,52.0658,51.9851,52.0497,47700.0
2007-05-16 09:30:00,64.5,64.8,64.4,64.77,29400.0,52.0658,52.308,51.9851,52.2838,29400.0
2007-05-16 09:35:00,64.78,65.03,64.73,64.98,23000.0,52.2918,52.4936,52.2515,52.4533,23000.0
2007-05-16 09:40:00,64.98,64.98,64.69,64.73,11100.0,52.4533,52.4533,52.2192,52.2515,11100.0
2007-05-16 09:45:00,64.8,64.83,64.64,64.69,12300.0,52.308,52.3322,52.1788,52.2192,12300.0
2007-05-16 09:50:00,64.72,64.79,64.63,64.73,9100.0,52.2434,52.2999,52.1707,52.2515,9100.0
2007-05-16 09:55:00,64.73,64.8,64.72,64.78,5100.0,52.2515,52.308,52.2434,52.2918,5100.0
2007-05-16 10:00:00,64.78,64.9,64.73,64.9,11100.0,52.2918,52.3887,52.2515,52.3887,11100.0
2007-05-16 10:05:00,64.86,64.88,64.85,64.88,9700.0,52.3564,52.3726,52.3483,52.3726,9700.0
2007-05-16 10:10:00,64.87,64.91,64.85,64.91,6700.0,52.3645,52.3968,52.3483,52.3968,6700.0
2007-05-16 10:15:00,64.91,65.02,64.88,65.01,47200.0,52.3968,52.4856,52.3726,52.4775,47200.0
2007-05-16 10:20:00,65.01,65.18,65.01,65.16,57700.0,52.4775,52.6147,52.4775,52.5986,57700.0
2007-05-16 10:25:00,65.15,65.2,65.14,65.19,10700.0,52.5905,52.6309,52.5824,52.6228,10700.0
2007-05-16 10:30:00,65.19,65.19,65.12,65.18,24600.0,52.6228,52.6228,52.5663,52.6147,24600.0
2007-05-16 10:35:00,65.18,65.4,65.17,65.37,85400.0,52.6147,52.7923,52.6066,52.7681,85400.0
2007-05-16 10:40:00,65.39,65.45,65.33,65.4,62000.0,52.7842,52.8327,52.7358,52.7923,62000.0
2007-05-16 10:45:00,65.39,65.41,65.3,65.3,57200.0,52.7842,52.8004,52.7116,52.7116,57200.0
2007-05-16 10:50:00,65.28,65.38,65.25,65.35,41600.0,52.6954,52.7762,52.6712,52.7519,41600.0
2007-05-16 10:55:00,65.35,65.35,65.24,65.32,30300.0,52.7519,52.7519,52.6632,52.7277,30300.0
2007-05-16 11:00:00,65.31,65.32,65.18,65.26,46800.0,52.7197,52.7277,52.6147,52.6793,46800.0
2007-05-16 11:05:00,65.25,65.28,65.2,65.27,17400.0,52.6712,52.6954,52.6309,52.6874,17400.0
2007-05-16 11:10:00,65.28,65.31,65.27,65.31,20300.0,52.6954,52.7197,52.6874,52.7197,20300.0
2007-05-16 11:15:00,65.31,65.55,65.3,65.55,57500.0,52.7197,52.9134,52.7116,52.9134,57500.0
2007-05-16 11:20:00,65.53,65.57,65.52,65.52,19700.0,52.8972,52.9295,52.8892,52.8892,19700.0
2007-05-16 11:25:00,65.53,65.53,65.46,65.48,20900.0,52.8972,52.8972,52.8407,52.8569,20900.0
2007-05-16 11:30:00,65.49,65.53,65.48,65.53,15600.0,52.865,52.8972,52.8569,52.8972,15600.0
2007-05-16 11:35:00,65.53,65.7,65.51,65.7,42000.0,52.8972,53.0345,52.8811,53.0345,42000.0
2007-05-16 11:40:00,65.69,65.72,65.65,65.7,17600.0,53.0264,53.0506,52.9941,53.0345,17600.0
2007-05-16 11:45:00,65.71,65.77,65.68,65.75,18500.0,53.0425,53.091,53.0183,53.0748,18500.0
2007-05-16 11:50:00,65.75,65.8,65.65,65.79,44300.0,53.0748,53.1152,52.9941,53.1071,44300.0
2007-05-16 11:55:00,65.79,65.88,65.77,65.83,18300.0,53.1071,53.1798,53.091,53.1394,18300.0
2007-05-16 12:00:00,65.83,65.87,65.82,65.83,16900.0,53.1394,53.1717,53.1313,53.1394,16900.0
2007-05-16 12:05:00,65.83,65.86,65.78,65.84,53000.0,53.1394,53.1636,53.0991,53.1475,53000.0
2007-05-16 12:10:00,65.83,65.95,65.83,65.94,28200.0,53.1394,53.2363,53.1394,53.2282,28200.0
2007-05-16 12:15:00,65.94,66.0,65.88,65.97,27800.0,53.2282,53.2766,53.1798,53.2524,27800.0
2007-05-16 12:20:00,65.97,65.97,65.84,65.86,28000.0,53.2524,53.2524,53.1475,53.1636,28000.0
2007-05-16 12:25:00,65.85,65.89,65.83,65.87,10100.0,53.1556,53.1878,53.1394,53.1717,10100.0
2007-05-16 12:30:00,65.88,65.9,65.8,65.82,24200.0,53.1798,53.1959,53.1152,53.1313,24200.0
2007-05-16 12:35:00,65.82,65.84,65.75,65.76,18000.0,53.1313,53.1475,53.0748,53.0829,18000.0
2007-05-16 12:40:00,65.78,65.82,65.78,65.81,21700.0,53.0991,53.1313,53.0991,53.1233,21700.0
2007-05-16 12:45:00,65.81,65.82,65.77,65.79,13500.0,53.1233,53.1313,53.091,53.1071,13500.0
2007-05-16 12:50:00,65.78,65.87,65.77,65.85,55800.0,53.0991,53.1717,53.091,53.1556,55800.0
2007-05-16 12:55:00,65.84,66.03,65.84,66.02,30200.0,53.1475,53.3009,53.1475,53.2928,30200.0
2007-05-16 13:00:00,66.02,66.05,65.94,65.96,22300.0,53.2928,53.317,53.2282,53.2444,22300.0
2007-05-16 13:05:00,65.96,65.96,65.85,65.87,14500.0,53.2444,53.2444,53.1556,53.1717,14500.0
2007-05-16 13:10:00,65.89,65.93,65.86,65.89,19400.0,53.1878,53.2201,53.1636,53.1878,19400.0
2007-05-16 13:15:00,65.87,65.95,65.86,65.93,14100.0,53.1717,53.2363,53.1636,53.2201,14100.0
2007-05-16 13:20:00,65.93,66.02,65.93,66.0,11900.0,53.2201,53.2928,53.2201,53.2766,11900.0
2007-05-16 13:25:00,66.0,66.01,65.92,65.95,39600.0,53.2766,53.2847,53.2121,53.2363,39600.0
2007-05-16 13:30:00,65.96,66.01,65.96,65.97,8000.0,53.2444,53.2847,53.2444,53.2524,8000.0
2007-05-16 13:35:00,65.98,66.14,65.97,66.09,33400.0,53.2605,53.3897,53.2524,53.3493,33400.0
2007-05-16 13:40:00,66.07,66.1,65.97,66.09,16400.0,53.3331,53.3574,53.2524,53.3493,16400.0
2007-05-16 13:45:00,66.1,66.13,66.04,66.08,24700.0,53.3574,53.3816,53.3089,53.3412,24700.0
2007-05-16 13:50:00,66.07,66.16,66.07,66.14,20300.0,53.3331,53.4058,53.3331,53.3897,20300.0
2007-05-16 13:55:00,66.14,66.15,66.0,66.05,33600.0,53.3897,53.3977,53.2766,53.317,33600.0
2007-05-16 14:00:00,66.05,66.15,66.04,66.15,20500.0,53.317,53.3977,53.3089,53.3977,20500.0
2007-05-16 14:05:00,66.14,66.19,66.14,66.18,13700.0,53.3897,53.43,53.3897,53.4219,13700.0
2007-05-16 14:10:00,66.19,66.27,66.18,66.26,24500.0,53.43,53.4946,53.4219,53.4865,24500.0
2007-05-16 14:15:00,66.26,66.26,66.18,66.25,13900.0,53.4865,53.4865,53.4219,53.4784,13900.0
2007-05-16 14:20:00,66.25,66.26,66.21,66.21,19200.0,53.4784,53.4865,53.4462,53.4462,19200.0
2007-05-16 14:25:00,66.21,66.24,66.17,66.22,19600.0,53.4462,53.4704,53.4139,53.4542,19600.0
2007-05-16 14:30:00,66.23,66.24,66.21,66.21,19300.0,53.4623,53.4704,53.4462,53.4462,19300.0
2007-05-16 14:35:00,66.21,66.21,66.12,66.12,33300.0,53.4462,53.4462,53.3735,53.3735,33300.0
2007-05-16 14:40:00,66.13,66.14,66.05,66.14,21000.0,53.3816,53.3897,53.317,53.3897,21000.0
2007-05-16 14:45:00,66.13,66.18,66.11,66.17,12900.0,53.3816,53.4219,53.3654,53.4139,12900.0
2007-05-16 14:50:00,66.16,66.19,66.13,66.13,37500.0,53.4058,53.43,53.3816,53.3816,37500.0
2007-05-16 14:55:00,66.12,66.24,66.1,66.24,27900.0,53.3735,53.4704,53.3574,53.4704,27900.0
2007-05-16 15:00:00,66.23,66.25,66.17,66.2,28600.0,53.4623,53.4784,53.4139,53.4381,28600.0
2007-05-16 15:05:00,66.19,66.22,66.16,66.17,12400.0,53.43,53.4542,53.4058,53.4139,12400.0
2007-05-16 15:10:00,66.17,66.22,66.15,66.2,27400.0,53.4139,53.4542,53.3977,53.4381,27400.0
2007-05-16 15:15:00,66.18,66.27,66.18,66.24,34100.0,53.4219,53.4946,53.4219,53.4704,34100.0
2007-05-16 15:20:00,66.24,66.26,66.21,66.25,25000.0,53.4704,53.4865,53.4462,53.4784,25000.0
2007-05-16 15:25:00,66.25,66.3,66.24,66.29,43400.0,53.4784,53.5188,53.4704,53.5107,43400.0
2007-05-16 15:30:00,66.27,66.4,66.27,66.36,50500.0,53.4946,53.5995,53.4946,53.5672,50500.0
2007-05-16 15:35:00,66.38,66.42,66.33,66.39,28200.0,53.5834,53.6157,53.543,53.5915,28200.0
2007-05-16 15:40:00,66.39,66.46,66.37,66.46,36000.0,53.5915,53.648,53.5753,53.648,36000.0
2007-05-16 15:45:00,66.45,66.49,66.42,66.48,48100.0,53.6399,53.6722,53.6157,53.6641,48100.0
2007-05-16 15:50:00,66.48,66.49,66.39,66.44,74500.0,53.6641,53.6722,53.5915,53.6318,74500.0
2007-05-16 15:55:00,66.43,66.47,66.39,66.4,76900.0,53.6237,53.656,53.5915,53.5995,76900.0
2007-05-17 09:30:00,66.5,66.9,66.32,66.84,73400.0,53.6803,54.0031,53.535,53.9547,73400.0
2007-05-17 09:35:00,66.88,67.06,66.7,66.96,69900.0,53.987,54.1323,53.8417,54.0516,69900.0
2007-05-17 09:40:00,66.96,67.07,66.53,66.59,61600.0,54.0516,54.1404,53.7045,53.7529,61600.0
2007-05-17 09:45:00,66.59,66.7,66.48,66.67,35800.0,53.7529,53.8417,53.6641,53.8175,35800.0
2007-05-17 09:50:00,66.66,66.85,66.65,66.74,22200.0,53.8094,53.9628,53.8013,53.874,22200.0
2007-05-17 09:55:00,66.73,67.21,66.73,67.02,43100.0,53.8659,54.2534,53.8659,54.1,43100.0
2007-05-17 10:00:00,67.02,67.07,66.89,66.98,39300.0,54.1,54.1404,53.9951,54.0677,39300.0
2007-05-17 10:05:00,66.98,67.07,66.93,66.95,23400.0,54.0677,54.1404,54.0274,54.0435,23400.0
2007-05-17 10:10:00,66.93,67.02,66.89,67.0,36700.0,54.0274,54.1,53.9951,54.0839,36700.0
2007-05-17 10:15:00,67.0,67.12,67.0,67.05,32900.0,54.0839,54.1807,54.0839,54.1242,32900.0
2007-05-17 10:20:00,67.03,67.1,66.94,66.94,11100.0,54.1081,54.1646,54.0354,54.0354,11100.0
2007-05-17 10:25:00,66.94,67.02,66.94,66.98,17900.0,54.0354,54.1,54.0354,54.0677,17900.0
2007-05-17 10:30:00,66.97,66.97,66.94,66.94,12900.0,54.0596,54.0596,54.0354,54.0354,12900.0
2007-05-17 10:35:00,66.94,66.94,66.76,66.76,34000.0,54.0354,54.0354,53.8901,53.8901,34000.0
2007-05-17 10:40:00,66.76,66.85,66.75,66.83,20700.0,53.8901,53.9628,53.8821,53.9466,20700.0
2007-05-17 10:45:00,66.85,66.91,66.8,66.89,17000.0,53.9628,54.0112,53.9224,53.9951,17000.0
2007-05-17 10:50:00,66.9,66.95,66.89,66.93,13600.0,54.0031,54.0435,53.9951,54.0274,13600.0
2007-05-17 10:55:00,66.93,66.96,66.89,66.94,16300.0,54.0274,54.0516,53.9951,54.0354,16300.0
2007-05-17 11:00:00,66.94,66.96,66.89,66.94,16800.0,54.0354,54.0516,53.9951,54.0354,16800.0
2007-05-17 11:05:00,66.93,66.93,66.86,66.87,19800.0,54.0274,54.0274,53.9709,53.9789,19800.0
2007-05-17 11:10:00,66.87,66.91,66.87,66.91,18100.0,53.9789,54.0112,53.9789,54.0112,18100.0
2007-05-17 11:15:00,66.91,66.92,66.83,66.83,13000.0,54.0112,54.0193,53.9466,53.9466,13000.0
2007-05-17 11:20:00,66.83,66.84,66.64,66.68,22900.0,53.9466,53.9547,53.7933,53.8256,22900.0
2007-05-17 11:25:00,66.68,66.68,66.58,66.63,10100.0,53.8256,53.8256,53.7448,53.7852,10100.0
2007-05-17 11:30:00,66.6,66.7,66.6,66.69,13100.0,53.761,53.8417,53.761,53.8336,13100.0
2007-05-17 11:35:00,66.68,66.71,66.67,66.71,8400.0,53.8256,53.8498,53.8175,53.8498,8400.0
2007-05-17 11:40:00,66.7,66.86,66.69,66.85,23100.0,53.8417,53.9709,53.8336,53.9628,23100.0
2007-05-17 11:45:00,66.85,66.99,66.85,66.95,22900.0,53.9628,54.0758,53.9628,54.0435,22900.0
2007-05-17 11:50:00,66.96,66.99,66.89,66.89,11600.0,54.0516,54.0758,53.9951,53.9951,11600.0
2007-05-17 11:55:00,66.9,66.94,66.88,66.9,17300.0,54.0031,54.0354,53.987,54.0031,17300.0
2007-05-17 12:00:00,66.91,66.93,66.86,66.86,10100.0,54.0112,54.0274,53.9709,53.9709,10100.0
2007-05-17 12:05:00,66.87,66.87,66.84,66.85,18400.0,53.9789,53.9789,53.9547,53.9628,18400.0
2007-05-17 12:10:00,66.85,66.85,66.82,66.82,16000.0,53.9628,53.9628,53.9386,53.9386,16000.0
2007-05-17 12:15:00,66.82,66.84,66.8,66.81,11400.0,53.9386,53.9547,53.9224,53.9305,11400.0
2007-05-17 12:20:00,66.83,66.94,66.81,66.85,38200.0,53.9466,54.0354,53.9305,53.9628,38200.0
2007-05-17 12:25:00,66.85,66.89,66.84,66.87,12200.0,53.9628,53.9951,53.9547,53.9789,12200.0
2007-05-17 12:30:00,66.86,66.97,66.85,66.97,12800.0,53.9709,54.0596,53.9628,54.0596,12800.0
2007-05-17 12:35:00,66.97,67.01,66.92,66.92,11600.0,54.0596,54.0919,54.0193,54.0193,11600.0
2007-05-17 12:40:00,66.92,66.92,66.84,66.84,12000.0,54.0193,54.0193,53.9547,53.9547,12000.0
2007-05-17 12:45:00,66.84,66.86,66.82,66.85,14200.0,53.9547,53.9709,53.9386,53.9628,14200.0
2007-05-17 12:50:00,66.85,66.93,66.85,66.9,9300.0,53.9628,54.0274,53.9628,54.0031,9300.0
2007-05-17 12:55:00,66.9,66.92,66.85,66.88,8500.0,54.0031,54.0193,53.9628,53.987,8500.0
2007-05-17 13:00:00,66.86,66.91,66.86,66.91,24000.0,53.9709,54.0112,53.9709,54.0112,24000.0
2007-05-17 13:05:00,66.89,66.92,66.85,66.87,9100.0,53.9951,54.0193,53.9628,53.9789,9100.0
2007-05-17 13:10:00,66.88,66.88,66.84,66.86,12000.0,53.987,53.987,53.9547,53.9709,12000.0
2007-05-17 13:15:00,66.86,66.87,66.82,66.86,11300.0,53.9709,53.9789,53.9386,53.9709,11300.0
2007-05-17 13:20:00,66.85,66.86,66.83,66.85,11800.0,53.9628,53.9709,53.9466,53.9628,11800.0
2007-05-17 13:25:00,66.85,66.86,66.84,66.85,7900.0,53.9628,53.9709,53.9547,53.9628,7900.0
2007-05-17 13:30:00,66.85,66.88,66.83,66.87,8300.0,53.9628,53.987,53.9466,53.9789,8300.0
2007-05-17 13:35:00,66.89,66.93,66.84,66.84,13800.0,53.9951,54.0274,53.9547,53.9547,13800.0
2007-05-17 13:40:00,66.83,66.87,66.83,66.87,11200.0,53.9466,53.9789,53.9466,53.9789,11200.0
2007-05-17 13:45:00,66.88,66.89,66.87,66.89,7600.0,53.987,53.9951,53.9789,53.9951,7600.0
2007-05-17 13:50:00,66.89,66.89,66.82,66.85,32600.0,53.9951,53.9951,53.9386,53.9628,32600.0
2007-05-17 13:55:00,66.85,66.87,66.85,66.85,9000.0,53.9628,53.9789,53.9628,53.9628,9000.0
2007-05-17 14:00:00,66.85,66.87,66.83,66.85,14800.0,53.9628,53.9789,53.9466,53.9628,14800.0
2007-05-17 14:05:00,66.85,66.88,66.85,66.88,16900.0,53.9628,53.987,53.9628,53.987,16900.0
2007-05-17 14:10:00,66.87,66.88,66.84,66.86,5500.0,53.9789,53.987,53.9547,53.9709,5500.0
2007-05-17 14:15:00,66.86,66.95,66.86,66.94,18300.0,53.9709,54.0435,53.9709,54.0354,18300.0
2007-05-17 14:20:00,66.93,66.94,66.9,66.9,5700.0,54.0274,54.0354,54.0031,54.0031,5700.0
2007-05-17 14:25:00,66.9,66.92,66.88,66.91,12400.0,54.0031,54.0193,53.987,54.0112,12400.0
2007-05-17 14:30:00,66.92,66.95,66.9,66.9,14500.0,54.0193,54.0435,54.0031,54.0031,14500.0
2007-05-17 14:35:00,66.9,66.9,66.85,66.85,11600.0,54.0031,54.0031,53.9628,53.9628,11600.0
2007-05-17 14:40:00,66.86,66.87,66.85,66.86,10500.0,53.9709,53.9789,53.9628,53.9709,10500.0
2007-05-17 14:45:00,66.86,66.92,66.86,66.87,12700.0,53.9709,54.0193,53.9709,53.9789,12700.0
2007-05-17 14:50:00,66.88,66.94,66.87,66.94,14900.0,53.987,54.0354,53.9789,54.0354,14900.0
2007-05-17 14:55:00,66.92,67.01,66.9,67.0,21500.0,54.0193,54.0919,54.0031,54.0839,21500.0
2007-05-17 15:00:00,67.0,67.11,66.98,67.07,27700.0,54.0839,54.1727,54.0677,54.1404,27700.0
2007-05-17 15:05:00,67.06,67.07,66.96,66.96,20200.0,54.1323,54.1404,54.0516,54.0516,20200.0
2007-05-17 15:10:00,66.96,66.99,66.94,66.99,12200.0,54.0516,54.0758,54.0354,54.0758,12200.0
2007-05-17 15:15:00,66.98,67.05,66.98,67.02,23500.0,54.0677,54.1242,54.0677,54.1,23500.0
2007-05-17 15:20:00,67.03,67.04,66.93,66.93,24200.0,54.1081,54.1162,54.0274,54.0274,24200.0
2007-05-17 15:25:00,66.92,66.97,66.88,66.89,25400.0,54.0193,54.0596,53.987,53.9951,25400.0
2007-05-17 15:30:00,66.88,66.91,66.84,66.84,29000.0,53.987,54.0112,53.9547,53.9547,29000.0
2007-05-17 15:35:00,66.85,66.87,66.81,66.86,41600.0,53.9628,53.9789,53.9305,53.9709,41600.0
2007-05-17 15:40:00,66.86,66.92,66.86,66.87,35200.0,53.9709,54.0193,53.9709,53.9789,35200.0
2007-05-17 15:45:00,66.88,66.89,66.82,66.88,38700.0,53.987,53.9951,53.9386,53.987,38700.0
2007-05-17 15:50:00,66.87,66.88,66.81,66.84,31700.0,53.9789,53.987,53.9305,53.9547,31700.0
2007-05-17 15:55:00,66.87,66.9,66.8,66.8,49300.0,53.9789,54.0031,53.9224,53.9224,49300.0
2007-05-18 09:30:00,67.01,67.11,67.01,67.1,197100.0,54.0919,54.1727,54.0919,54.1646,197100.0
2007-05-18 09:35:00,67.1,67.17,67.01,67.01,8100.0,54.1646,54.2211,54.0919,54.0919,8100.0
2007-05-18 09:40:00,67.0,67.0,66.78,66.78,11400.0,54.0839,54.0839,53.9063,53.9063,11400.0
2007-05-18 09:45:00,66.78,66.78,66.58,66.59,16500.0,53.9063,53.9063,53.7448,53.7529,16500.0
2007-05-18 09:50:00,66.58,66.91,66.54,66.9,25800.0,53.7448,54.0112,53.7125,54.0031,25800.0
2007-05-18 09:55:00,66.91,67.0,66.89,66.98,9200.0,54.0112,54.0839,53.9951,54.0677,9200.0
2007-05-18 10:00:00,66.98,67.08,66.94,66.95,13700.0,54.0677,54.1484,54.0354,54.0435,13700.0
2007-05-18 10:05:00,66.94,66.95,66.78,66.81,16700.0,54.0354,54.0435,53.9063,53.9305,16700.0
2007-05-18 10:10:00,66.79,66.94,66.77,66.87,13800.0,53.9143,54.0354,53.8982,53.9789,13800.0
2007-05-18 10:15:00,66.87,66.88,66.67,66.67,15200.0,53.9789,53.987,53.8175,53.8175,15200.0
2007-05-18 10:20:00,66.67,66.77,66.66,66.66,11500.0,53.8175,53.8982,53.8094,53.8094,11500.0
2007-05-18 10:25:00,66.7,66.77,66.7,66.77,9700.0,53.8417,53.8982,53.8417,53.8982,9700.0
2007-05-18 10:30:00,66.74,66.89,66.73,66.89,21000.0,53.874,53.9951,53.8659,53.9951,21000.0
2007-05-18 10:35:00,66.91,67.08,66.86,67.08,41300.0,54.0112,54.1484,53.9709,54.1484,41300.0
2007-05-18 10:40:00,67.08,67.1,67.03,67.08,15400.0,54.1484,54.1646,54.1081,54.1484,15400.0
2007-05-18 10:45:00,67.07,67.11,67.04,67.04,12000.0,54.1404,54.1727,54.1162,54.1162,12000.0
2007-05-18 10:50:00,67.01,67.04,66.98,67.02,19000.0,54.0919,54.1162,54.0677,54.1,19000.0
2007-05-18 10:55:00,66.99,67.02,66.92,66.93,11800.0,54.0758,54.1,54.0193,54.0274,11800.0
2007-05-18 11:00:00,66.92,66.94,66.88,66.94,8100.0,54.0193,54.0354,53.987,54.0354,8100.0
2007-05-18 11:05:00,66.93,66.94,66.83,66.84,12400.0,54.0274,54.0354,53.9466,53.9547,12400.0
2007-05-18 11:10:00,66.84,66.87,66.81,66.83,10200.0,53.9547,53.9789,53.9305,53.9466,10200.0
2007-05-18 11:15:00,66.84,66.86,66.8,66.84,10700.0,53.9547,53.9709,53.9224,53.9547,10700.0
2007-05-18 11:20:00,66.86,66.86,66.82,66.83,6300.0,53.9709,53.9709,53.9386,53.9466,6300.0
2007-05-18 11:25:00,66.83,66.84,66.79,66.79,13500.0,53.9466,53.9547,53.9143,53.9143,13500.0
2007-05-18 11:30:00,66.79,66.82,66.79,66.8,12200.0,53.9143,53.9386,53.9143,53.9224,12200.0
2007-05-18 11:35:00,66.83,66.86,66.77,66.77,13100.0,53.9466,53.9709,53.8982,53.8982,13100.0
2007-05-18 11:40:00,66.8,66.82,66.77,66.8,6600.0,53.9224,53.9386,53.8982,53.9224,6600.0
2007-05-18 11:45:00,66.79,66.83,66.76,66.76,28000.0,53.9143,53.9466,53.8901,53.8901,28000.0
2007-05-18 11:50:00,66.75,66.76,66.69,66.7,25200.0,53.8821,53.8901,53.8336,53.8417,25200.0
2007-05-18 11:55:00,66.72,66.75,66.7,66.75,8200.0,53.8578,53.8821,53.8417,53.8821,8200.0
2007-05-18 12:00:00,66.75,66.83,66.75,66.83,7300.0,53.8821,53.9466,53.8821,53.9466,7300.0
2007-05-18 12:05:00,66.83,66.83,66.82,66.83,5400.0,53.9466,53.9466,53.9386,53.9466,5400.0
2007-05-18 12:10:00,66.83,66.86,66.82,66.85,8800.0,53.9466,53.9709,53.9386,53.9628,8800.0
2007-05-18 12:15:00,66.86,66.88,66.81,66.83,7100.0,53.9709,53.987,53.9305,53.9466,7100.0
2007-05-18 12:20:00,66.83,66.87,66.83,66.84,10500.0,53.9466,53.9789,53.9466,53.9547,10500.0
2007-05-18 12:25:00,66.86,66.9,66.85,66.9,11800.0,53.9709,54.0031,53.9628,54.0031,11800.0
2007-05-18 12:30:00,66.9,66.91,66.85,66.85,11800.0,54.0031,54.0112,53.9628,53.9628,11800.0
2007-05-18 12:35:00,66.86,66.88,66.8,66.83,8200.0,53.9709,53.987,53.9224,53.9466,8200.0
2007-05-18 12:40:00,66.83,66.93,66.82,66.92,18000.0,53.9466,54.0274,53.9386,54.0193,18000.0
2007-05-18 12:45:00,66.94,66.97,66.93,66.96,4100.0,54.0354,54.0596,54.0274,54.0516,4100.0
2007-05-18 12:50:00,66.96,67.01,66.95,67.01,5100.0,54.0516,54.0919,54.0435,54.0919,5100.0
2007-05-18 12:55:00,67.0,67.1,67.0,67.08,6500.0,54.0839,54.1646,54.0839,54.1484,6500.0
2007-05-18 13:00:00,67.07,67.09,66.99,67.03,9400.0,54.1404,54.1565,54.0758,54.1081,9400.0
2007-05-18 13:05:00,67.05,67.07,67.02,67.06,5500.0,54.1242,54.1404,54.1,54.1323,5500.0
2007-05-18 13:10:00,67.05,67.07,67.03,67.05,3800.0,54.1242,54.1404,54.1081,54.1242,3800.0
2007-05-18 13:15:00,67.06,67.1,67.05,67.08,6800.0,54.1323,54.1646,54.1242,54.1484,6800.0
2007-05-18 13:20:00,67.07,67.09,67.02,67.07,10900.0,54.1404,54.1565,54.1,54.1404,10900.0
2007-05-18 13:25:00,67.08,67.1,67.07,67.09,2800.0,54.1484,54.1646,54.1404,54.1565,2800.0
2007-05-18 13:30:00,67.1,67.1,67.09,67.1,5500.0,54.1646,54.1646,54.1565,54.1646,5500.0
2007-05-18 13:35:00,67.1,67.12,67.08,67.12,5000.0,54.1646,54.1807,54.1484,54.1807,5000.0
2007-05-18 13:40:00,67.12,67.25,67.11,67.25,10400.0,54.1807,54.2857,54.1727,54.2857,10400.0
2007-05-18 13:45:00,67.25,67.27,67.24,67.24,5500.0,54.2857,54.3018,54.2776,54.2776,5500.0
2007-05-18 13:50:00,67.24,67.24,67.21,67.24,7800.0,54.2776,54.2776,54.2534,54.2776,7800.0
2007-05-18 13:55:00,67.23,67.24,67.21,67.24,6800.0,54.2695,54.2776,54.2534,54.2776,6800.0
2007-05-18 14:00:00,67.23,67.27,67.21,67.27,11200.0,54.2695,54.3018,54.2534,54.3018,11200.0
2007-05-18 14:05:00,67.26,67.29,67.26,67.28,3200.0,54.2937,54.318,54.2937,54.3099,3200.0
2007-05-18 14:10:00,67.3,67.37,67.3,67.3,14700.0,54.326,54.3825,54.326,54.326,14700.0
2007-05-18 14:15:00,67.3,67.38,67.3,67.38,5700.0,54.326,54.3906,54.326,54.3906,5700.0
2007-05-18 14:20:00,67.39,67.41,67.36,67.37,10000.0,54.3987,54.4148,54.3745,54.3825,10000.0
2007-05-18 14:25:00,67.36,67.46,67.35,67.39,22500.0,54.3745,54.4552,54.3664,54.3987,22500.0
2007-05-18 14:30:00,67.39,67.41,67.31,67.31,13600.0,54.3987,54.4148,54.3341,54.3341,13600.0
2007-05-18 14:35:00,67.31,67.31,67.24,67.24,11600.0,54.3341,54.3341,54.2776,54.2776,11600.0
2007-05-18 14:40:00,67.23,67.23,67.15,67.2,19200.0,54.2695,54.2695,54.2049,54.2453,19200.0
2007-05-18 14:45:00,67.18,67.22,67.16,67.21,13200.0,54.2292,54.2615,54.213,54.2534,13200.0
2007-05-18 14:50:00,67.22,67.25,67.2,67.23,10500.0,54.2615,54.2857,54.2453,54.2695,10500.0
2007-05-18 14:55:00,67.24,67.29,67.24,67.27,14300.0,54.2776,54.318,54.2776,54.3018,14300.0
2007-05-18 15:00:00,67.27,67.29,67.27,67.28,7000.0,54.3018,54.318,54.3018,54.3099,7000.0
2007-05-18 15:05:00,67.28,67.28,67.15,67.16,22500.0,54.3099,54.3099,54.2049,54.213,22500.0
2007-05-18 15:10:00,67.17,67.26,67.16,67.25,13400.0,54.2211,54.2937,54.213,54.2857,13400.0
2007-05-18 15:15:00,67.25,67.32,67.2,67.32,14000.0,54.2857,54.3422,54.2453,54.3422,14000.0
2007-05-18 15:20:00,67.31,67.39,67.24,67.24,24000.0,54.3341,54.3987,54.2776,54.2776,24000.0
2007-05-18 15:25:00,67.24,67.24,67.21,67.23,19700.0,54.2776,54.2776,54.2534,54.2695,19700.0
2007-05-18 15:30:00,67.24,67.32,67.22,67.31,16600.0,54.2776,54.3422,54.2615,54.3341,16600.0
2007-05-18 15:35:00,67.3,67.37,67.26,67.26,24000.0,54.326,54.3825,54.2937,54.2937,24000.0
2007-05-18 15:40:00,67.26,67.48,67.25,67.4,50900.0,54.2937,54.4713,54.2857,54.4068,50900.0
2007-05-18 15:45:00,67.39,67.43,67.31,67.31,15200.0,54.3987,54.431,54.3341,54.3341,15200.0
2007-05-18 15:50:00,67.31,67.42,67.28,67.34,27500.0,54.3341,54.4229,54.3099,54.3583,27500.0
2007-05-18 15:55:00,67.36,67.48,67.32,67.38,52900.0,54.3745,54.4713,54.3422,54.3906,52900.0
2007-05-21 09:30:00,67.83,67.93,67.68,67.74,31500.0,54.7539,54.8346,54.6328,54.6812,31500.0
2007-05-21 09:35:00,67.76,67.76,67.54,67.55,11000.0,54.6974,54.6974,54.5198,54.5278,11000.0
2007-05-21 09:40:00,67.57,67.7,67.54,67.65,12200.0,54.544,54.6489,54.5198,54.6086,12200.0
2007-05-21 09:45:00,67.73,67.73,67.65,67.69,10700.0,54.6731,54.6731,54.6086,54.6408,10700.0
2007-05-21 09:50:00,67.67,67.71,67.59,67.62,7700.0,54.6247,54.657,54.5601,54.5843,7700.0
2007-05-21 09:55:00,67.61,67.65,67.5,67.5,11500.0,54.5763,54.6086,54.4875,54.4875,11500.0
2007-05-21 10:00:00,67.52,67.53,67.44,67.44,19600.0,54.5036,54.5117,54.439,54.439,19600.0
2007-05-21 10:05:00,67.44,67.44,67.38,67.39,15300.0,54.439,54.439,54.3906,54.3987,15300.0
2007-05-21 10:10:00,67.39,67.39,67.3,67.31,11800.0,54.3987,54.3987,54.326,54.3341,11800.0
2007-05-21 10:15:00,67.32,67.33,67.28,67.29,13600.0,54.3422,54.3502,54.3099,54.318,13600.0
2007-05-21 10:20:00,67.3,67.3,67.26,67.26,7400.0,54.326,54.326,54.2937,54.2937,7400.0
2007-05-21 10:25:00,67.26,67.27,67.11,67.12,15000.0,54.2937,54.3018,54.1727,54.1807,15000.0
2007-05-21 10:30:00,67.12,67.28,67.1,67.26,19900.0,54.1807,54.3099,54.1646,54.2937,19900.0
2007-05-21 10:35:00,67.25,67.33,67.2,67.27,15700.0,54.2857,54.3502,54.2453,54.3018,15700.0
2007-05-21 10:40:00,67.27,67.27,67.2,67.22,8500.0,54.3018,54.3018,54.2453,54.2615,8500.0
2007-05-21 10:45:00,67.2,67.21,67.09,67.09,8100.0,54.2453,54.2534,54.1565,54.1565,8100.0
2007-05-21 10:50:00,67.09,67.13,67.02,67.11,25600.0,54.1565,54.1888,54.1,54.1727,25600.0
2007-05-21 10:55:00,67.11,67.2,67.09,67.19,14300.0,54.1727,54.2453,54.1565,54.2372,14300.0
2007-05-21 11:00:00,67.18,67.19,67.12,67.15,9200.0,54.2292,54.2372,54.1807,54.2049,9200.0
2007-05-21 11:05:00,67.15,67.16,67.11,67.12,7200.0,54.2049,54.213,54.1727,54.1807,7200.0
2007-05-21 11:10:00,67.11,67.11,67.08,67.08,6200.0,54.1727,54.1727,54.1484,54.1484,6200.0
2007-05-21 11:15:00,67.09,67.1,67.05,67.05,15000.0,54.1565,54.1646,54.1242,54.1242,15000.0
2007-05-21 11:20:00,67.05,67.07,67.02,67.04,10200.0,54.1242,54.1404,54.1,54.1162,10200.0
2007-05-21 11:25:00,67.05,67.05,67.02,67.04,8100.0,54.1242,54.1242,54.1,54.1162,8100.0
2007-05-21 11:30:00,67.03,67.09,67.03,67.08,7600.0,54.1081,54.1565,54.1081,54.1484,7600.0
2007-05-21 11:35:00,67.07,67.08,67.06,67.07,5700.0,54.1404,54.1484,54.1323,54.1404,5700.0
2007-05-21 11:40:00,67.07,67.08,67.06,67.06,4000.0,54.1404,54.1484,54.1323,54.1323,4000.0
2007-05-21 11:45:00,67.06,67.07,67.04,67.06,5000.0,54.1323,54.1404,54.1162,54.1323,5000.0
2007-05-21 11:50:00,67.06,67.09,67.05,67.09,9100.0,54.1323,54.1565,54.1242,54.1565,9100.0
2007-05-21 11:55:00,67.09,67.13,67.09,67.13,6800.0,54.1565,54.1888,54.1565,54.1888,6800.0
2007-05-21 12:00:00,67.13,67.15,67.11,67.13,16400.0,54.1888,54.2049,54.1727,54.1888,16400.0
2007-05-21 12:05:00,67.14,67.29,67.12,67.29,12500.0,54.1969,54.318,54.1807,54.318,12500.0
2007-05-21 12:10:00,67.29,67.38,67.29,67.33,11400.0,54.318,54.3906,54.318,54.3502,11400.0
2007-05-21 12:15:00,67.33,67.33,67.26,67.27,6900.0,54.3502,54.3502,54.2937,54.3018,6900.0
2007-05-21 12:20:00,67.26,67.37,67.26,67.33,10600.0,54.2937,54.3825,54.2937,54.3502,10600.0
2007-05-21 12:25:00,67.32,67.36,67.3,67.31,6700.0,54.3422,54.3745,54.326,54.3341,6700.0
2007-05-21 12:30:00,67.31,67.31,67.27,67.3,5900.0,54.3341,54.3341,54.3018,54.326,5900.0
2007-05-21 12:35:00,67.29,67.3,67.27,67.27,4500.0,54.318,54.326,54.3018,54.3018,4500.0
2007-05-21 12:40:00,67.26,67.26,67.15,67.16,7200.0,54.2937,54.2937,54.2049,54.213,7200.0
2007-05-21 12:45:00,67.16,67.2,67.14,67.18,4900.0,54.213,54.2453,54.1969,54.2292,4900.0
2007-05-21 12:50:00,67.17,67.18,67.1,67.12,6300.0,54.2211,54.2292,54.1646,54.1807,6300.0
2007-05-21 12:55:00,67.13,67.17,67.12,67.17,10000.0,54.1888,54.2211,54.1807,54.2211,10000.0
2007-05-21 13:00:00,67.19,67.33,67.17,67.32,9700.0,54.2372,54.3502,54.2211,54.3422,9700.0
2007-05-21 13:05:00,67.34,67.36,67.31,67.31,5300.0,54.3583,54.3745,54.3341,54.3341,5300.0
2007-05-21 13:10:00,67.29,67.34,67.28,67.3,7400.0,54.318,54.3583,54.3099,54.326,7400.0
2007-05-21 13:15:00,67.31,67.35,67.29,67.35,14200.0,54.3341,54.3664,54.318,54.3664,14200.0
2007-05-21 13:20:00,67.35,67.45,67.33,67.45,6100.0,54.3664,54.4471,54.3502,54.4471,6100.0
2007-05-21 13:25:00,67.45,67.52,67.44,67.45,14300.0,54.4471,54.5036,54.439,54.4471,14300.0
2007-05-21 13:30:00,67.45,67.45,67.29,67.29,10200.0,54.4471,54.4471,54.318,54.318,10200.0
2007-05-21 13:35:00,67.29,67.29,67.22,67.24,4500.0,54.318,54.318,54.2615,54.2776,4500.0
2007-05-21 13:40:00,67.23,67.29,67.2,67.2,7200.0,54.2695,54.318,54.2453,54.2453,7200.0
2007-05-21 13:45:00,67.19,67.21,67.14,67.14,8400.0,54.2372,54.2534,54.1969,54.1969,8400.0
2007-05-21 13:50:00,67.14,67.14,67.1,67.11,7800.0,54.1969,54.1969,54.1646,54.1727,7800.0
2007-05-21 13:55:00,67.12,67.12,67.06,67.06,8900.0,54.1807,54.1807,54.1323,54.1323,8900.0
2007-05-21 14:00:00,67.07,67.08,67.02,67.07,18600.0,54.1404,54.1484,54.1,54.1404,18600.0
2007-05-21 14:05:00,67.07,67.1,67.02,67.02,13900.0,54.1404,54.1646,54.1,54.1,13900.0
2007-05-21 14:10:00,67.02,67.04,67.01,67.01,8600.0,54.1,54.1162,54.0919,54.0919,8600.0
2007-05-21 14:15:00,67.01,67.04,67.01,67.03,9300.0,54.0919,54.1162,54.0919,54.1081,9300.0
2007-05-21 14:20:00,67.04,67.19,67.04,67.15,10000.0,54.1162,54.2372,54.1162,54.2049,10000.0
2007-05-21 14:25:00,67.16,67.16,67.08,67.08,5100.0,54.213,54.213,54.1484,54.1484,5100.0
2007-05-21 14:30:00,67.08,67.1,67.07,67.08,6800.0,54.1484,54.1646,54.1404,54.1484,6800.0
2007-05-21 14:35:00,67.08,67.11,67.06,67.11,5500.0,54.1484,54.1727,54.1323,54.1727,5500.0
2007-05-21 14:40:00,67.12,67.16,67.11,67.16,4100.0,54.1807,54.213,54.1727,54.213,4100.0
2007-05-21 14:45:00,67.16,67.17,67.11,67.11,8300.0,54.213,54.2211,54.1727,54.1727,8300.0
2007-05-21 14:50:00,67.11,67.13,67.09,67.11,10700.0,54.1727,54.1888,54.1565,54.1727,10700.0
2007-05-21 14:55:00,67.11,67.11,67.04,67.06,10300.0,54.1727,54.1727,54.1162,54.1323,10300.0
2007-05-21 15:00:00,67.05,67.17,67.05,67.11,10100.0,54.1242,54.2211,54.1242,54.1727,10100.0
2007-05-21 15:05:00,67.1,67.1,67.0,67.02,19100.0,54.1646,54.1646,54.0839,54.1,19100.0
2007-05-21 15:10:00,67.03,67.09,67.01,67.09,14700.0,54.1081,54.1565,54.0919,54.1565,14700.0
2007-05-21 15:15:00,67.09,67.11,67.04,67.08,10200.0,54.1565,54.1727,54.1162,54.1484,10200.0
2007-05-21 15:20:00,67.08,67.11,67.02,67.09,16700.0,54.1484,54.1727,54.1,54.1565,16700.0
2007-05-21 15:25:00,67.08,67.12,67.0,67.0,14600.0,54.1484,54.1807,54.0839,54.0839,14600.0
2007-05-21 15:30:00,67.01,67.06,66.98,66.99,12500.0,54.0919,54.1323,54.0677,54.0758,12500.0
2007-05-21 15:35:00,66.99,67.05,66.94,67.05,14900.0,54.0758,54.1242,54.0354,54.1242,14900.0
2007-05-21 15:40:00,67.05,67.12,67.05,67.12,12900.0,54.1242,54.1807,54.1242,54.1807,12900.0
2007-05-21 15:45:00,67.14,67.19,67.12,67.18,19100.0,54.1969,54.2372,54.1807,54.2292,19100.0
2007-05-21 15:50:00,67.17,67.17,67.01,67.06,35900.0,54.2211,54.2211,54.0919,54.1323,35900.0
2007-05-21 15:55:00,67.06,67.12,67.02,67.09,29500.0,54.1323,54.1807,54.1,54.1565,29500.0
2007-05-22 09:30:00,67.3,67.73,67.2,67.37,17500.0,54.326,54.6731,54.2453,54.3825,17500.0
2007-05-22 09:35:00,67.29,67.36,67.25,67.36,7400.0,54.318,54.3745,54.2857,54.3745,7400.0
2007-05-22 09:40:00,67.36,67.7,67.2,67.2,20800.0,54.3745,54.6489,54.2453,54.2453,20800.0
2007-05-22 09:45:00,67.26,67.26,67.08,67.15,17700.0,54.2937,54.2937,54.1484,54.2049,17700.0
2007-05-22 09:50:00,67.15,67.19,67.07,67.14,4300.0,54.2049,54.2372,54.1404,54.1969,4300.0
2007-05-22 09:55:00,67.16,67.17,66.9,67.02,18400.0,54.213,54.2211,54.0031,54.1,18400.0
2007-05-22 10:00:00,67.04,67.15,67.01,67.05,12500.0,54.1162,54.2049,54.0919,54.1242,12500.0
2007-05-22 10:05:00,67.05,67.13,66.99,67.13,17900.0,54.1242,54.1888,54.0758,54.1888,17900.0
2007-05-22 10:10:00,67.08,67.27,67.08,67.2,14600.0,54.1484,54.3018,54.1484,54.2453,14600.0
2007-05-22 10:15:00,67.15,67.17,66.97,66.98,17700.0,54.2049,54.2211,54.0596,54.0677,17700.0
2007-05-22 10:20:00,66.96,67.06,66.91,66.99,6500.0,54.0516,54.1323,54.0112,54.0758,6500.0
2007-05-22 10:25:00,67.01,67.09,67.01,67.08,5400.0,54.0919,54.1565,54.0919,54.1484,5400.0
2007-05-22 10:30:00,67.08,67.18,67.07,67.17,11700.0,54.1484,54.2292,54.1404,54.2211,11700.0
2007-05-22 10:35:00,67.14,67.16,67.08,67.13,17400.0,54.1969,54.213,54.1484,54.1888,17400.0
2007-05-22 10:40:00,67.13,67.17,67.12,67.16,3300.0,54.1888,54.2211,54.1807,54.213,3300.0
2007-05-22 10:45:00,67.15,67.17,67.1,67.12,6200.0,54.2049,54.2211,54.1646,54.1807,6200.0
2007-05-22 10:50:00,67.12,67.15,67.09,67.13,7400.0,54.1807,54.2049,54.1565,54.1888,7400.0
2007-05-22 10:55:00,67.11,67.19,67.11,67.15,9400.0,54.1727,54.2372,54.1727,54.2049,9400.0
2007-05-22 11:00:00,67.15,67.18,67.14,67.18,4700.0,54.2049,54.2292,54.1969,54.2292,4700.0
2007-05-22 11:05:00,67.17,67.19,67.15,67.18,3400.0,54.2211,54.2372,54.2049,54.2292,3400.0
2007-05-22 11:10:00,67.17,67.17,67.12,67.12,6100.0,54.2211,54.2211,54.1807,54.1807,6100.0
2007-05-22 11:15:00,67.16,67.19,67.15,67.17,3700.0,54.213,54.2372,54.2049,54.2211,3700.0
2007-05-22 11:20:00,67.15,67.22,67.14,67.22,6700.0,54.2049,54.2615,54.1969,54.2615,6700.0
2007-05-22 11:25:00,67.22,67.33,67.22,67.3,8600.0,54.2615,54.3502,54.2615,54.326,8600.0
2007-05-22 11:30:00,67.29,67.32,67.25,67.25,8700.0,54.318,54.3422,54.2857,54.2857,8700.0
2007-05-22 11:35:00,67.24,67.24,67.19,67.23,5900.0,54.2776,54.2776,54.2372,54.2695,5900.0
2007-05-22 11:40:00,67.22,67.32,67.22,67.3,9200.0,54.2615,54.3422,54.2615,54.326,9200.0
2007-05-22 11:45:00,67.29,67.38,67.29,67.32,4800.0,54.318,54.3906,54.318,54.3422,4800.0
2007-05-22 11:50:00,67.32,67.37,67.32,67.33,5100.0,54.3422,54.3825,54.3422,54.3502,5100.0
2007-05-22 11:55:00,67.33,67.38,67.32,67.38,8000.0,54.3502,54.3906,54.3422,54.3906,8000.0
2007-05-22 12:00:00,67.34,67.39,67.34,67.39,7800.0,54.3583,54.3987,54.3583,54.3987,7800.0
2007-05-22 12:05:00,67.4,67.44,67.37,67.42,10500.0,54.4068,54.439,54.3825,54.4229,10500.0
2007-05-22 12:10:00,67.43,67.5,67.42,67.48,4000.0,54.431,54.4875,54.4229,54.4713,4000.0
2007-05-22 12:15:00,67.47,67.5,67.46,67.47,3100.0,54.4633,54.4875,54.4552,54.4633,3100.0
2007-05-22 12:20:00,67.47,67.52,67.47,67.52,3900.0,54.4633,54.5036,54.4633,54.5036,3900.0
2007-05-22 12:25:00,67.53,67.53,67.5,67.51,3600.0,54.5117,54.5117,54.4875,54.4955,3600.0
2007-05-22 12:30:00,67.52,67.54,67.46,67.47,10700.0,54.5036,54.5198,54.4552,54.4633,10700.0
2007-05-22 12:35:00,67.47,67.49,67.42,67.42,5800.0,54.4633,54.4794,54.4229,54.4229,5800.0
2007-05-22 12:40:00,67.45,67.45,67.4,67.42,4500.0,54.4471,54.4471,54.4068,54.4229,4500.0
2007-05-22 12:45:00,67.41,67.41,67.37,67.37,3500.0,54.4148,54.4148,54.3825,54.3825,3500.0
2007-05-22 12:50:00,67.36,67.39,67.35,67.37,5100.0,54.3745,54.3987,54.3664,54.3825,5100.0
2007-05-22 12:55:00,67.37,67.47,67.36,67.43,10100.0,54.3825,54.4633,54.3745,54.431,10100.0
2007-05-22 13:00:00,67.42,67.42,67.34,67.34,38300.0,54.4229,54.4229,54.3583,54.3583,38300.0
2007-05-22 13:05:00,67.35,67.39,67.35,67.39,3600.0,54.3664,54.3987,54.3664,54.3987,3600.0
2007-05-22 13:10:00,67.39,67.4,67.33,67.33,6500.0,54.3987,54.4068,54.3502,54.3502,6500.0
2007-05-22 13:15:00,67.34,67.34,67.26,67.26,14300.0,54.3583,54.3583,54.2937,54.2937,14300.0
2007-05-22 13:20:00,67.26,67.28,67.24,67.25,4500.0,54.2937,54.3099,54.2776,54.2857,4500.0
2007-05-22 13:25:00,67.25,67.25,67.23,67.25,2300.0,54.2857,54.2857,54.2695,54.2857,2300.0
2007-05-22 13:30:00,67.24,67.3,67.24,67.3,5800.0,54.2776,54.326,54.2776,54.326,5800.0
2007-05-22 13:35:00,67.3,67.31,67.29,67.3,4100.0,54.326,54.3341,54.318,54.326,4100.0
2007-05-22 13:40:00,67.29,67.3,67.25,67.27,10700.0,54.318,54.326,54.2857,54.3018,10700.0
2007-05-22 13:45:00,67.28,67.28,67.25,67.28,10100.0,54.3099,54.3099,54.2857,54.3099,10100.0
2007-05-22 13:50:00,67.29,67.39,67.29,67.38,17500.0,54.318,54.3987,54.318,54.3906,17500.0
2007-05-22 13:55:00,67.37,67.37,67.3,67.31,14200.0,54.3825,54.3825,54.326,54.3341,14200.0
2007-05-22 14:00:00,67.3,67.41,67.3,67.41,5200.0,54.326,54.4148,54.326,54.4148,5200.0
2007-05-22 14:05:00,67.4,67.44,67.38,67.44,12500.0,54.4068,54.439,54.3906,54.439,12500.0
2007-05-22 14:10:00,67.44,67.48,67.41,67.47,10500.0,54.439,54.4713,54.4148,54.4633,10500.0
2007-05-22 14:15:00,67.46,67.47,67.42,67.42,11700.0,54.4552,54.4633,54.4229,54.4229,11700.0
2007-05-22 14:20:00,67.43,67.45,67.4,67.45,8700.0,54.431,54.4471,54.4068,54.4471,8700.0
2007-05-22 14:25:00,67.46,67.47,67.43,67.45,9400.0,54.4552,54.4633,54.431,54.4471,9400.0
2007-05-22 14:30:00,67.44,67.45,67.38,67.44,21400.0,54.439,54.4471,54.3906,54.439,21400.0
2007-05-22 14:35:00,67.44,67.45,67.35,67.37,14200.0,54.439,54.4471,54.3664,54.3825,14200.0
2007-05-22 14:40:00,67.38,67.41,67.37,67.4,10900.0,54.3906,54.4148,54.3825,54.4068,10900.0
2007-05-22 14:45:00,67.4,67.45,67.37,67.39,22600.0,54.4068,54.4471,54.3825,54.3987,22600.0
2007-05-22 14:50:00,67.4,67.42,67.39,67.39,24000.0,54.4068,54.4229,54.3987,54.3987,24000.0
2007-05-22 14:55:00,67.4,67.41,67.36,67.41,9100.0,54.4068,54.4148,54.3745,54.4148,9100.0
2007-05-22 15:00:00,67.4,67.4,67.35,67.36,12900.0,54.4068,54.4068,54.3664,54.3745,12900.0
2007-05-22 15:05:00,67.36,67.45,67.35,67.44,10200.0,54.3745,54.4471,54.3664,54.439,10200.0
2007-05-22 15:10:00,67.45,67.46,67.38,67.38,8300.0,54.4471,54.4552,54.3906,54.3906,8300.0
2007-05-22 15:15:00,67.38,67.41,67.36,67.41,12900.0,54.3906,54.4148,54.3745,54.4148,12900.0
2007-05-22 15:20:00,67.42,67.46,67.41,67.41,14100.0,54.4229,54.4552,54.4148,54.4148,14100.0
2007-05-22 15:25:00,67.41,67.44,67.39,67.42,7900.0,54.4148,54.439,54.3987,54.4229,7900.0
2007-05-22 15:30:00,67.43,67.46,67.42,67.46,9900.0,54.431,54.4552,54.4229,54.4552,9900.0
2007-05-22 15:35:00,67.46,67.46,67.4,67.45,11000.0,54.4552,54.4552,54.4068,54.4471,11000.0
2007-05-22 15:40:00,67.47,67.53,67.46,67.47,19000.0,54.4633,54.5117,54.4552,54.4633,19000.0
2007-05-22 15:45:00,67.47,67.47,67.42,67.42,12900.0,54.4633,54.4633,54.4229,54.4229,12900.0
2007-05-22 15:50:00,67.42,67.42,67.32,67.35,18600.0,54.4229,54.4229,54.3422,54.3664,18600.0
2007-05-22 15:55:00,67.34,67.36,67.29,67.32,22200.0,54.3583,54.3745,54.318,54.3422,22200.0
2007-05-23 09:30:00,67.76,68.0,67.76,67.87,32300.0,54.6974,54.8911,54.6974,54.7861,32300.0
2007-05-23 09:35:00,67.89,67.94,67.83,67.87,6100.0,54.8023,54.8427,54.7539,54.7861,6100.0
2007-05-23 09:40:00,67.88,67.97,67.83,67.95,6600.0,54.7942,54.8669,54.7539,54.8507,6600.0
2007-05-23 09:45:00,68.0,68.19,67.99,68.13,14100.0,54.8911,55.0445,54.883,54.996,14100.0
2007-05-23 09:50:00,68.17,68.28,68.02,68.07,10600.0,55.0283,55.1171,54.9072,54.9476,10600.0
2007-05-23 09:55:00,68.04,68.26,68.04,68.1,7800.0,54.9234,55.101,54.9234,54.9718,7800.0
2007-05-23 10:00:00,68.07,68.2,68.03,68.2,9400.0,54.9476,55.0525,54.9153,55.0525,9400.0
2007-05-23 10:05:00,68.18,68.19,67.96,68.13,13600.0,55.0364,55.0445,54.8588,54.996,13600.0
2007-05-23 10:10:00,68.13,68.16,68.04,68.04,6300.0,54.996,55.0202,54.9234,54.9234,6300.0
2007-05-23 10:15:00,68.06,68.06,68.0,68.01,5700.0,54.9395,54.9395,54.8911,54.8992,5700.0
2007-05-23 10:20:00,68.0,68.02,67.9,67.93,8100.0,54.8911,54.9072,54.8104,54.8346,8100.0
2007-05-23 10:25:00,67.93,68.0,67.93,67.98,7800.0,54.8346,54.8911,54.8346,54.8749,7800.0
2007-05-23 10:30:00,67.97,68.11,67.96,68.06,24300.0,54.8669,54.9799,54.8588,54.9395,24300.0
2007-05-23 10:35:00,68.06,68.08,67.98,67.98,11900.0,54.9395,54.9557,54.8749,54.8749,11900.0
2007-05-23 10:40:00,67.96,67.96,67.85,67.89,13200.0,54.8588,54.8588,54.77,54.8023,13200.0
2007-05-23 10:45:00,67.88,67.88,67.8,67.81,7700.0,54.7942,54.7942,54.7296,54.7377,7700.0
2007-05-23 10:50:00,67.81,67.81,67.73,67.73,11200.0,54.7377,54.7377,54.6731,54.6731,11200.0
2007-05-23 10:55:00,67.73,67.74,67.63,67.69,12400.0,54.6731,54.6812,54.5924,54.6408,12400.0
2007-05-23 11:00:00,67.68,67.7,67.66,67.7,5300.0,54.6328,54.6489,54.6166,54.6489,5300.0
2007-05-23 11:05:00,67.71,67.75,67.69,67.72,5600.0,54.657,54.6893,54.6408,54.6651,5600.0
2007-05-23 11:10:00,67.71,67.71,67.58,67.58,16300.0,54.657,54.657,54.5521,54.5521,16300.0
2007-05-23 11:15:00,67.56,67.62,67.54,67.57,7600.0,54.5359,54.5843,54.5198,54.544,7600.0
2007-05-23 11:20:00,67.58,67.64,67.57,67.62,7000.0,54.5521,54.6005,54.544,54.5843,7000.0
2007-05-23 11:25:00,67.63,67.67,67.62,67.62,6800.0,54.5924,54.6247,54.5843,54.5843,6800.0
2007-05-23 11:30:00,67.61,67.63,67.53,67.59,8100.0,54.5763,54.5924,54.5117,54.5601,8100.0
2007-05-23 11:35:00,67.59,67.6,67.57,67.58,4900.0,54.5601,54.5682,54.544,54.5521,4900.0
2007-05-23 11:40:00,67.58,67.58,67.52,67.56,6700.0,54.5521,54.5521,54.5036,54.5359,6700.0
2007-05-23 11:45:00,67.56,67.61,67.56,67.61,3300.0,54.5359,54.5763,54.5359,54.5763,3300.0
2007-05-23 11:50:00,67.61,67.68,67.61,67.68,6400.0,54.5763,54.6328,54.5763,54.6328,6400.0
2007-05-23 11:55:00,67.68,67.76,67.68,67.71,6500.0,54.6328,54.6974,54.6328,54.657,6500.0
2007-05-23 12:00:00,67.72,67.72,67.63,67.64,7200.0,54.6651,54.6651,54.5924,54.6005,7200.0
2007-05-23 12:05:00,67.66,67.69,67.65,67.67,2300.0,54.6166,54.6408,54.6086,54.6247,2300.0
2007-05-23 12:10:00,67.67,67.72,67.65,67.69,10200.0,54.6247,54.6651,54.6086,54.6408,10200.0
2007-05-23 12:15:00,67.69,67.71,67.57,67.59,10500.0,54.6408,54.657,54.544,54.5601,10500.0
2007-05-23 12:20:00,67.58,67.61,67.53,67.61,5100.0,54.5521,54.5763,54.5117,54.5763,5100.0
2007-05-23 12:25:00,67.61,67.69,67.6,67.69,5000.0,54.5763,54.6408,54.5682,54.6408,5000.0
2007-05-23 12:30:00,67.71,67.72,67.6,67.63,11300.0,54.657,54.6651,54.5682,54.5924,11300.0
2007-05-23 12:35:00,67.64,67.64,67.59,67.61,8200.0,54.6005,54.6005,54.5601,54.5763,8200.0
2007-05-23 12:40:00,67.62,67.68,67.62,67.68,6000.0,54.5843,54.6328,54.5843,54.6328,6000.0
2007-05-23 12:45:00,67.68,67.69,67.64,67.67,2500.0,54.6328,54.6408,54.6005,54.6247,2500.0
2007-05-23 12:50:00,67.66,67.69,67.66,67.67,2400.0,54.6166,54.6408,54.6166,54.6247,2400.0
2007-05-23 12:55:00,67.66,67.68,67.66,67.68,800.0,54.6166,54.6328,54.6166,54.6328,800.0
2007-05-23 13:00:00,67.69,67.77,67.69,67.77,3100.0,54.6408,54.7054,54.6408,54.7054,3100.0
2007-05-23 13:05:00,67.76,67.8,67.75,67.79,3100.0,54.6974,54.7296,54.6893,54.7216,3100.0
2007-05-23 13:10:00,67.77,67.8,67.77,67.79,3600.0,54.7054,54.7296,54.7054,54.7216,3600.0
2007-05-23 13:15:00,67.8,67.81,67.78,67.78,1200.0,54.7296,54.7377,54.7135,54.7135,1200.0
2007-05-23 13:20:00,67.81,67.81,67.77,67.79,2300.0,54.7377,54.7377,54.7054,54.7216,2300.0
2007-05-23 13:25:00,67.79,67.79,67.77,67.78,1500.0,54.7216,54.7216,54.7054,54.7135,1500.0
2007-05-23 13:30:00,67.77,67.78,67.73,67.75,9900.0,54.7054,54.7135,54.6731,54.6893,9900.0
2007-05-23 13:35:00,67.74,67.83,67.73,67.8,20100.0,54.6812,54.7539,54.6731,54.7296,20100.0
2007-05-23 13:40:00,67.8,67.82,67.78,67.78,2500.0,54.7296,54.7458,54.7135,54.7135,2500.0
2007-05-23 13:45:00,67.8,67.8,67.75,67.76,2700.0,54.7296,54.7296,54.6893,54.6974,2700.0
2007-05-23 13:50:00,67.73,67.76,67.73,67.75,500.0,54.6731,54.6974,54.6731,54.6893,500.0
2007-05-23 13:55:00,67.74,67.76,67.63,67.63,6900.0,54.6812,54.6974,54.5924,54.5924,6900.0
2007-05-23 14:00:00,67.65,67.7,67.6,67.64,21300.0,54.6086,54.6489,54.5682,54.6005,21300.0
2007-05-23 14:05:00,67.64,67.64,67.59,67.62,3000.0,54.6005,54.6005,54.5601,54.5843,3000.0
2007-05-23 14:10:00,67.6,67.6,67.55,67.59,3700.0,54.5682,54.5682,54.5278,54.5601,3700.0
2007-05-23 14:15:00,67.59,67.6,67.44,67.46,7700.0,54.5601,54.5682,54.439,54.4552,7700.0
2007-05-23 14:20:00,67.46,67.46,67.35,67.4,7400.0,54.4552,54.4552,54.3664,54.4068,7400.0
2007-05-23 14:25:00,67.38,67.39,67.22,67.31,14900.0,54.3906,54.3987,54.2615,54.3341,14900.0
2007-05-23 14:30:00,67.31,67.38,67.29,67.35,10400.0,54.3341,54.3906,54.318,54.3664,10400.0
2007-05-23 14:35:00,67.32,67.37,67.32,67.35,2000.0,54.3422,54.3825,54.3422,54.3664,2000.0
2007-05-23 14:40:00,67.34,67.37,67.31,67.32,10200.0,54.3583,54.3825,54.3341,54.3422,10200.0
2007-05-23 14:45:00,67.32,67.47,67.32,67.45,12700.0,54.3422,54.4633,54.3422,54.4471,12700.0
2007-05-23 14:50:00,67.44,67.47,67.44,67.46,3300.0,54.439,54.4633,54.439,54.4552,3300.0
2007-05-23 14:55:00,67.47,67.54,67.45,67.5,7300.0,54.4633,54.5198,54.4471,54.4875,7300.0
2007-05-23 15:00:00,67.5,67.53,67.49,67.52,3400.0,54.4875,54.5117,54.4794,54.5036,3400.0
2007-05-23 15:05:00,67.5,67.53,67.48,67.48,8000.0,54.4875,54.5117,54.4713,54.4713,8000.0
2007-05-23 15:10:00,67.48,67.48,67.43,67.44,6700.0,54.4713,54.4713,54.431,54.439,6700.0
2007-05-23 15:15:00,67.42,67.5,67.42,67.5,5400.0,54.4229,54.4875,54.4229,54.4875,5400.0
2007-05-23 15:20:00,67.49,67.49,67.38,67.4,27400.0,54.4794,54.4794,54.3906,54.4068,27400.0
2007-05-23 15:25:00,67.39,67.41,67.37,67.37,20700.0,54.3987,54.4148,54.3825,54.3825,20700.0
2007-05-23 15:30:00,67.36,67.39,67.31,67.38,8500.0,54.3745,54.3987,54.3341,54.3906,8500.0
2007-05-23 15:35:00,67.38,67.43,67.38,67.42,5400.0,54.3906,54.431,54.3906,54.4229,5400.0
2007-05-23 15:40:00,67.43,67.44,67.35,67.39,13000.0,54.431,54.439,54.3664,54.3987,13000.0
2007-05-23 15:45:00,67.4,67.42,67.38,67.38,12500.0,54.4068,54.4229,54.3906,54.3906,12500.0
2007-05-23 15:50:00,67.38,67.4,67.32,67.33,12200.0,54.3906,54.4068,54.3422,54.3502,12200.0
2007-05-23 15:55:00,67.32,67.38,67.24,67.26,22700.0,54.3422,54.3906,54.2776,54.2937,22700.0
2007-05-24 09:30:00,67.33,67.38,67.14,67.17,18300.0,54.3502,54.3906,54.1969,54.2211,18300.0
2007-05-24 09:35:00,67.16,67.42,67.15,67.36,6400.0,54.213,54.4229,54.2049,54.3745,6400.0
2007-05-24 09:40:00,67.42,67.62,67.34,67.56,9400.0,54.4229,54.5843,54.3583,54.5359,9400.0
2007-05-24 09:45:00,67.6,67.6,67.46,67.48,9900.0,54.5682,54.5682,54.4552,54.4713,9900.0
2007-05-24 09:50:00,67.48,67.54,67.44,67.49,6700.0,54.4713,54.5198,54.439,54.4794,6700.0
2007-05-24 09:55:00,67.46,67.5,67.42,67.5,9100.0,54.4552,54.4875,54.4229,54.4875,9100.0
2007-05-24 10:00:00,67.5,67.9,67.5,67.79,28500.0,54.4875,54.8104,54.4875,54.7216,28500.0
2007-05-24 10:05:00,67.78,67.85,67.67,67.67,6000.0,54.7135,54.77,54.6247,54.6247,6000.0
2007-05-24 10:10:00,67.7,67.7,67.55,67.56,6600.0,54.6489,54.6489,54.5278,54.5359,6600.0
2007-05-24 10:15:00,67.57,67.6,67.5,67.5,5800.0,54.544,54.5682,54.4875,54.4875,5800.0
2007-05-24 10:20:00,67.5,67.51,67.42,67.51,7100.0,54.4875,54.4955,54.4229,54.4955,7100.0
2007-05-24 10:25:00,67.55,67.58,67.52,67.55,3300.0,54.5278,54.5521,54.5036,54.5278,3300.0
2007-05-24 10:30:00,67.56,67.62,67.49,67.6,13300.0,54.5359,54.5843,54.4794,54.5682,13300.0
2007-05-24 10:35:00,67.6,67.65,67.51,67.58,10300.0,54.5682,54.6086,54.4955,54.5521,10300.0
2007-05-24 10:40:00,67.56,67.57,67.5,67.5,6800.0,54.5359,54.544,54.4875,54.4875,6800.0
2007-05-24 10:45:00,67.5,67.51,67.26,67.37,11200.0,54.4875,54.4955,54.2937,54.3825,11200.0
2007-05-24 10:50:00,67.42,67.42,67.28,67.32,10000.0,54.4229,54.4229,54.3099,54.3422,10000.0
2007-05-24 10:55:00,67.3,67.34,67.15,67.16,14700.0,54.326,54.3583,54.2049,54.213,14700.0
2007-05-24 11:00:00,67.14,67.27,67.08,67.24,7300.0,54.1969,54.3018,54.1484,54.2776,7300.0
2007-05-24 11:05:00,67.22,67.3,67.22,67.29,4500.0,54.2615,54.326,54.2615,54.318,4500.0
2007-05-24 11:10:00,67.28,67.3,67.24,67.26,4700.0,54.3099,54.326,54.2776,54.2937,4700.0
2007-05-24 11:15:00,67.26,67.26,67.13,67.13,5700.0,54.2937,54.2937,54.1888,54.1888,5700.0
2007-05-24 11:20:00,67.12,67.23,67.1,67.19,5900.0,54.1807,54.2695,54.1646,54.2372,5900.0
2007-05-24 11:25:00,67.16,67.2,67.01,67.05,5200.0,54.213,54.2453,54.0919,54.1242,5200.0
2007-05-24 11:30:00,67.05,67.16,66.98,67.13,15900.0,54.1242,54.213,54.0677,54.1888,15900.0
2007-05-24 11:35:00,67.13,67.15,67.1,67.13,5800.0,54.1888,54.2049,54.1646,54.1888,5800.0
2007-05-24 11:40:00,67.13,67.23,67.09,67.2,9100.0,54.1888,54.2695,54.1565,54.2453,9100.0
2007-05-24 11:45:00,67.21,67.22,67.16,67.16,3200.0,54.2534,54.2615,54.213,54.213,3200.0
2007-05-24 11:50:00,67.16,67.26,67.15,67.26,4700.0,54.213,54.2937,54.2049,54.2937,4700.0
2007-05-24 11:55:00,67.24,67.25,67.17,67.2,8100.0,54.2776,54.2857,54.2211,54.2453,8100.0
2007-05-24 12:00:00,67.19,67.25,67.17,67.25,21300.0,54.2372,54.2857,54.2211,54.2857,21300.0
2007-05-24 12:05:00,67.24,67.28,67.2,67.25,19600.0,54.2776,54.3099,54.2453,54.2857,19600.0
2007-05-24 12:10:00,67.26,67.26,67.2,67.2,22300.0,54.2937,54.2937,54.2453,54.2453,22300.0
2007-05-24 12:15:00,67.2,67.22,67.16,67.2,13400.0,54.2453,54.2615,54.213,54.2453,13400.0
2007-05-24 12:20:00,67.18,67.22,67.13,67.21,9500.0,54.2292,54.2615,54.1888,54.2534,9500.0
2007-05-24 12:25:00,67.18,67.27,67.17,67.19,8500.0,54.2292,54.3018,54.2211,54.2372,8500.0
2007-05-24 12:30:00,67.2,67.24,67.09,67.13,9700.0,54.2453,54.2776,54.1565,54.1888,9700.0
2007-05-24 12:35:00,67.13,67.2,67.03,67.1,14500.0,54.1888,54.2453,54.1081,54.1646,14500.0
2007-05-24 12:40:00,67.09,67.12,67.08,67.1,3000.0,54.1565,54.1807,54.1484,54.1646,3000.0
2007-05-24 12:45:00,67.08,67.08,67.01,67.06,4000.0,54.1484,54.1484,54.0919,54.1323,4000.0
2007-05-24 12:50:00,67.04,67.04,67.0,67.02,2800.0,54.1162,54.1162,54.0839,54.1,2800.0
2007-05-24 12:55:00,67.02,67.08,66.99,67.07,6500.0,54.1,54.1484,54.0758,54.1404,6500.0
2007-05-24 13:00:00,67.05,67.14,67.05,67.12,2800.0,54.1242,54.1969,54.1242,54.1807,2800.0
2007-05-24 13:05:00,67.12,67.13,67.05,67.05,2900.0,54.1807,54.1888,54.1242,54.1242,2900.0
2007-05-24 13:10:00,67.06,67.06,67.02,67.06,3300.0,54.1323,54.1323,54.1,54.1323,3300.0
2007-05-24 13:15:00,67.05,67.19,67.04,67.17,7700.0,54.1242,54.2372,54.1162,54.2211,7700.0
2007-05-24 13:20:00,67.17,67.3,67.17,67.22,7200.0,54.2211,54.326,54.2211,54.2615,7200.0
2007-05-24 13:25:00,67.23,67.28,67.19,67.23,5900.0,54.2695,54.3099,54.2372,54.2695,5900.0
2007-05-24 13:30:00,67.23,67.24,67.11,67.12,11700.0,54.2695,54.2776,54.1727,54.1807,11700.0
2007-05-24 13:35:00,67.11,67.14,66.96,66.99,7000.0,54.1727,54.1969,54.0516,54.0758,7000.0
2007-05-24 13:40:00,66.99,67.18,66.97,67.08,9800.0,54.0758,54.2292,54.0596,54.1484,9800.0
2007-05-24 13:45:00,67.12,67.22,67.12,67.16,4000.0,54.1807,54.2615,54.1807,54.213,4000.0
2007-05-24 13:50:00,67.14,67.24,67.06,67.23,9000.0,54.1969,54.2776,54.1323,54.2695,9000.0
2007-05-24 13:55:00,67.2,67.29,67.19,67.29,3500.0,54.2453,54.318,54.2372,54.318,3500.0
2007-05-24 14:00:00,67.28,67.28,67.14,67.14,3200.0,54.3099,54.3099,54.1969,54.1969,3200.0
2007-05-24 14:05:00,67.15,67.16,67.05,67.07,5700.0,54.2049,54.213,54.1242,54.1404,5700.0
2007-05-24 14:10:00,67.07,67.1,66.95,66.99,11000.0,54.1404,54.1646,54.0435,54.0758,11000.0
2007-05-24 14:15:00,66.99,67.06,66.99,67.02,5400.0,54.0758,54.1323,54.0758,54.1,5400.0
2007-05-24 14:20:00,67.0,67.19,67.0,67.12,11800.0,54.0839,54.2372,54.0839,54.1807,11800.0
2007-05-24 14:25:00,67.15,67.18,67.05,67.16,8400.0,54.2049,54.2292,54.1242,54.213,8400.0
2007-05-24 14:30:00,67.17,67.22,67.09,67.18,7200.0,54.2211,54.2615,54.1565,54.2292,7200.0
2007-05-24 14:35:00,67.17,67.17,67.01,67.06,9000.0,54.2211,54.2211,54.0919,54.1323,9000.0
2007-05-24 14:40:00,67.06,67.15,67.06,67.13,7700.0,54.1323,54.2049,54.1323,54.1888,7700.0
2007-05-24 14:45:00,67.14,67.14,67.0,67.08,13900.0,54.1969,54.1969,54.0839,54.1484,13900.0
2007-05-24 14:50:00,67.05,67.07,66.99,67.05,7400.0,54.1242,54.1404,54.0758,54.1242,7400.0
2007-05-24 14:55:00,67.02,67.04,66.95,66.99,8000.0,54.1,54.1162,54.0435,54.0758,8000.0
2007-05-24 15:00:00,67.0,67.07,66.97,66.99,10000.0,54.0839,54.1404,54.0596,54.0758,10000.0
2007-05-24 15:05:00,66.99,67.02,66.88,67.01,20700.0,54.0758,54.1,53.987,54.0919,20700.0
2007-05-24 15:10:00,67.01,67.01,66.86,66.89,13000.0,54.0919,54.0919,53.9709,53.9951,13000.0
2007-05-24 15:15:00,66.9,66.96,66.8,66.87,20400.0,54.0031,54.0516,53.9224,53.9789,20400.0
2007-05-24 15:20:00,66.87,66.94,66.84,66.91,13600.0,53.9789,54.0354,53.9547,54.0112,13600.0
2007-05-24 15:25:00,66.91,66.91,66.8,66.87,11000.0,54.0112,54.0112,53.9224,53.9789,11000.0
2007-05-24 15:30:00,66.87,66.96,66.87,66.9,15900.0,53.9789,54.0516,53.9789,54.0031,15900.0
2007-05-24 15:35:00,66.89,66.98,66.88,66.95,16900.0,53.9951,54.0677,53.987,54.0435,16900.0
2007-05-24 15:40:00,66.95,67.03,66.92,67.02,17500.0,54.0435,54.1081,54.0193,54.1,17500.0
2007-05-24 15:45:00,67.02,67.06,66.97,67.02,13600.0,54.1,54.1323,54.0596,54.1,13600.0
2007-05-24 15:50:00,67.05,67.05,66.99,67.0,14600.0,54.1242,54.1242,54.0758,54.0839,14600.0
2007-05-24 15:55:00,67.01,67.01,66.9,66.97,28100.0,54.0919,54.0919,54.0031,54.0596,28100.0
2007-05-25 09:30:00,66.99,67.06,66.7,66.72,15600.0,54.0758,54.1323,53.8417,53.8578,15600.0
2007-05-25 09:35:00,66.71,66.8,66.63,66.67,12100.0,53.8498,53.9224,53.7852,53.8175,12100.0
2007-05-25 09:40:00,66.68,66.72,66.52,66.56,14200.0,53.8256,53.8578,53.6964,53.7287,14200.0
2007-05-25 09:45:00,66.58,66.58,66.5,66.56,11600.0,53.7448,53.7448,53.6803,53.7287,11600.0
2007-05-25 09:50:00,66.59,66.76,66.5,66.58,22400.0,53.7529,53.8901,53.6803,53.7448,22400.0
2007-05-25 09:55:00,66.54,66.59,66.52,66.56,7800.0,53.7125,53.7529,53.6964,53.7287,7800.0
2007-05-25 10:00:00,66.56,66.61,66.51,66.59,14300.0,53.7287,53.769,53.6883,53.7529,14300.0
2007-05-25 10:05:00,66.59,66.67,66.57,66.64,7400.0,53.7529,53.8175,53.7368,53.7933,7400.0
2007-05-25 10:10:00,66.65,66.79,66.63,66.73,11100.0,53.8013,53.9143,53.7852,53.8659,11100.0
2007-05-25 10:15:00,66.73,66.83,66.72,66.78,7200.0,53.8659,53.9466,53.8578,53.9063,7200.0
2007-05-25 10:20:00,66.76,66.77,66.71,66.71,4200.0,53.8901,53.8982,53.8498,53.8498,4200.0
2007-05-25 10:25:00,66.71,66.76,66.69,66.73,7300.0,53.8498,53.8901,53.8336,53.8659,7300.0
2007-05-25 10:30:00,66.76,66.82,66.73,66.8,9200.0,53.8901,53.9386,53.8659,53.9224,9200.0
2007-05-25 10:35:00,66.79,66.89,66.77,66.89,17300.0,53.9143,53.9951,53.8982,53.9951,17300.0
2007-05-25 10:40:00,66.9,67.02,66.86,66.97,17300.0,54.0031,54.1,53.9709,54.0596,17300.0
2007-05-25 10:45:00,66.95,66.98,66.81,66.81,9800.0,54.0435,54.0677,53.9305,53.9305,9800.0
2007-05-25 10:50:00,66.81,66.88,66.76,66.87,10800.0,53.9305,53.987,53.8901,53.9789,10800.0
2007-05-25 10:55:00,66.84,66.88,66.7,66.79,7500.0,53.9547,53.987,53.8417,53.9143,7500.0
2007-05-25 11:00:00,66.77,66.85,66.74,66.79,9300.0,53.8982,53.9628,53.874,53.9143,9300.0
2007-05-25 11:05:00,66.79,66.8,66.71,66.8,12400.0,53.9143,53.9224,53.8498,53.9224,12400.0
2007-05-25 11:10:00,66.79,66.82,66.75,66.76,9900.0,53.9143,53.9386,53.8821,53.8901,9900.0
2007-05-25 11:15:00,66.76,66.8,66.73,66.79,8500.0,53.8901,53.9224,53.8659,53.9143,8500.0
2007-05-25 11:20:00,66.8,66.85,66.75,66.78,8500.0,53.9224,53.9628,53.8821,53.9063,8500.0
2007-05-25 11:25:00,66.77,66.9,66.77,66.84,6900.0,53.8982,54.0031,53.8982,53.9547,6900.0
2007-05-25 11:30:00,66.84,66.92,66.81,66.92,8600.0,53.9547,54.0193,53.9305,54.0193,8600.0
2007-05-25 11:35:00,66.92,66.94,66.91,66.94,5200.0,54.0193,54.0354,54.0112,54.0354,5200.0
2007-05-25 11:40:00,66.94,66.94,66.86,66.86,10900.0,54.0354,54.0354,53.9709,53.9709,10900.0
2007-05-25 11:45:00,66.86,66.9,66.85,66.9,6100.0,53.9709,54.0031,53.9628,54.0031,6100.0
2007-05-25 11:50:00,66.9,66.91,66.89,66.91,7900.0,54.0031,54.0112,53.9951,54.0112,7900.0
2007-05-25 11:55:00,66.9,66.9,66.86,66.87,4100.0,54.0031,54.0031,53.9709,53.9789,4100.0
2007-05-25 12:00:00,66.86,66.86,66.83,66.85,5400.0,53.9709,53.9709,53.9466,53.9628,5400.0
2007-05-25 12:05:00,66.83,66.87,66.81,66.87,3900.0,53.9466,53.9789,53.9305,53.9789,3900.0
2007-05-25 12:10:00,66.86,66.87,66.8,66.81,8300.0,53.9709,53.9789,53.9224,53.9305,8300.0
2007-05-25 12:15:00,66.81,66.83,66.81,66.81,3500.0,53.9305,53.9466,53.9305,53.9305,3500.0
2007-05-25 12:20:00,66.83,66.83,66.78,66.81,8700.0,53.9466,53.9466,53.9063,53.9305,8700.0
2007-05-25 12:25:00,66.81,66.81,66.75,66.79,9200.0,53.9305,53.9305,53.8821,53.9143,9200.0
2007-05-25 12:30:00,66.78,66.85,66.78,66.85,5800.0,53.9063,53.9628,53.9063,53.9628,5800.0
2007-05-25 12:35:00,66.85,66.92,66.8,66.9,6700.0,53.9628,54.0193,53.9224,54.0031,6700.0
2007-05-25 12:40:00,66.89,66.92,66.84,66.91,7300.0,53.9951,54.0193,53.9547,54.0112,7300.0
2007-05-25 12:45:00,66.91,66.95,66.89,66.94,6400.0,54.0112,54.0435,53.9951,54.0354,6400.0
2007-05-25 12:50:00,66.94,66.94,66.89,66.93,4500.0,54.0354,54.0354,53.9951,54.0274,4500.0
2007-05-25 12:55:00,66.92,66.93,66.88,66.88,3900.0,54.0193,54.0274,53.987,53.987,3900.0
2007-05-25 13:00:00,66.86,66.95,66.86,66.95,8300.0,53.9709,54.0435,53.9709,54.0435,8300.0
2007-05-25 13:05:00,66.95,67.03,66.95,67.02,8400.0,54.0435,54.1081,54.0435,54.1,8400.0
2007-05-25 13:10:00,67.02,67.15,67.02,67.12,12500.0,54.1,54.2049,54.1,54.1807,12500.0
2007-05-25 13:15:00,67.1,67.19,67.1,67.16,6400.0,54.1646,54.2372,54.1646,54.213,6400.0
2007-05-25 13:20:00,67.15,67.15,67.07,67.1,5900.0,54.2049,54.2049,54.1404,54.1646,5900.0
2007-05-25 13:25:00,67.09,67.11,67.09,67.1,2600.0,54.1565,54.1727,54.1565,54.1646,2600.0
2007-05-25 13:30:00,67.09,67.09,67.03,67.04,3900.0,54.1565,54.1565,54.1081,54.1162,3900.0
2007-05-25 13:35:00,67.03,67.03,66.95,66.96,5600.0,54.1081,54.1081,54.0435,54.0516,5600.0
2007-05-25 13:40:00,66.96,66.97,66.93,66.93,3500.0,54.0516,54.0596,54.0274,54.0274,3500.0
2007-05-25 13:45:00,66.93,66.94,66.91,66.94,3700.0,54.0274,54.0354,54.0112,54.0354,3700.0
2007-05-25 13:50:00,66.95,66.95,66.93,66.94,2500.0,54.0435,54.0435,54.0274,54.0354,2500.0
2007-05-25 13:55:00,66.97,67.07,66.95,67.0,8000.0,54.0596,54.1404,54.0435,54.0839,8000.0
2007-05-25 14:00:00,67.0,67.05,67.0,67.05,3400.0,54.0839,54.1242,54.0839,54.1242,3400.0
2007-05-25 14:05:00,67.06,67.06,67.04,67.05,2600.0,54.1323,54.1323,54.1162,54.1242,2600.0
2007-05-25 14:10:00,67.04,67.05,66.98,66.98,3500.0,54.1162,54.1242,54.0677,54.0677,3500.0
2007-05-25 14:15:00,66.98,66.99,66.92,66.99,9000.0,54.0677,54.0758,54.0193,54.0758,9000.0
2007-05-25 14:20:00,66.96,67.03,66.96,67.02,1800.0,54.0516,54.1081,54.0516,54.1,1800.0
2007-05-25 14:25:00,67.03,67.03,66.96,66.98,1700.0,54.1081,54.1081,54.0516,54.0677,1700.0
2007-05-25 14:30:00,66.98,66.98,66.96,66.97,2000.0,54.0677,54.0677,54.0516,54.0596,2000.0
2007-05-25 14:35:00,66.97,66.97,66.93,66.94,7200.0,54.0596,54.0596,54.0274,54.0354,7200.0
2007-05-25 14:40:00,66.94,67.03,66.93,67.03,4000.0,54.0354,54.1081,54.0274,54.1081,4000.0
2007-05-25 14:45:00,67.02,67.03,66.99,67.0,5100.0,54.1,54.1081,54.0758,54.0839,5100.0
2007-05-25 14:50:00,67.01,67.01,66.92,66.98,9100.0,54.0919,54.0919,54.0193,54.0677,9100.0
2007-05-25 14:55:00,66.96,66.99,66.9,66.96,8900.0,54.0516,54.0758,54.0031,54.0516,8900.0
2007-05-25 15:00:00,66.97,66.97,66.94,66.95,2700.0,54.0596,54.0596,54.0354,54.0435,2700.0
2007-05-25 15:05:00,66.95,66.97,66.94,66.95,6600.0,54.0435,54.0596,54.0354,54.0435,6600.0
2007-05-25 15:10:00,66.96,66.99,66.93,66.93,6500.0,54.0516,54.0758,54.0274,54.0274,6500.0
2007-05-25 15:15:00,66.92,66.95,66.92,66.93,4400.0,54.0193,54.0435,54.0193,54.0274,4400.0
2007-05-25 15:20:00,66.93,66.99,66.93,66.98,8500.0,54.0274,54.0758,54.0274,54.0677,8500.0
2007-05-25 15:25:00,66.98,67.02,66.96,67.0,14100.0,54.0677,54.1,54.0516,54.0839,14100.0
2007-05-25 15:30:00,67.0,67.04,67.0,67.03,7700.0,54.0839,54.1162,54.0839,54.1081,7700.0
2007-05-25 15:35:00,67.04,67.06,66.99,66.99,10300.0,54.1162,54.1323,54.0758,54.0758,10300.0
2007-05-25 15:40:00,66.99,67.03,66.95,67.03,16500.0,54.0758,54.1081,54.0435,54.1081,16500.0
2007-05-25 15:45:00,67.02,67.03,66.95,66.96,11000.0,54.1,54.1081,54.0435,54.0516,11000.0
2007-05-25 15:50:00,66.98,67.06,66.96,67.02,11400.0,54.0677,54.1323,54.0516,54.1,11400.0
2007-05-25 15:55:00,67.0,67.05,66.94,66.98,11700.0,54.0839,54.1242,54.0354,54.0677,11700.0
2007-05-29 09:30:00,67.0,67.07,66.97,67.06,20000.0,54.0839,54.1404,54.0596,54.1323,20000.0
2007-05-29 09:35:00,66.97,67.04,66.8,66.85,8000.0,54.0596,54.1162,53.9224,53.9628,8000.0
2007-05-29 09:40:00,66.86,66.91,66.69,66.73,9100.0,53.9709,54.0112,53.8336,53.8659,9100.0
2007-05-29 09:45:00,66.69,66.82,66.65,66.82,11600.0,53.8336,53.9386,53.8013,53.9386,11600.0
2007-05-29 09:50:00,66.83,66.85,66.78,66.81,7300.0,53.9466,53.9628,53.9063,53.9305,7300.0
2007-05-29 09:55:00,66.85,66.87,66.8,66.82,4600.0,53.9628,53.9789,53.9224,53.9386,4600.0
2007-05-29 10:00:00,66.86,66.87,66.8,66.82,11200.0,53.9709,53.9789,53.9224,53.9386,11200.0
2007-05-29 10:05:00,66.81,66.86,66.74,66.75,22500.0,53.9305,53.9709,53.874,53.8821,22500.0
2007-05-29 10:10:00,66.75,66.78,66.72,66.75,12700.0,53.8821,53.9063,53.8578,53.8821,12700.0
2007-05-29 10:15:00,66.75,66.78,66.71,66.75,8400.0,53.8821,53.9063,53.8498,53.8821,8400.0
2007-05-29 10:20:00,66.75,66.8,66.74,66.78,15400.0,53.8821,53.9224,53.874,53.9063,15400.0
2007-05-29 10:25:00,66.79,66.83,66.77,66.82,8200.0,53.9143,53.9466,53.8982,53.9386,8200.0
2007-05-29 10:30:00,66.81,66.86,66.78,66.79,13300.0,53.9305,53.9709,53.9063,53.9143,13300.0
2007-05-29 10:35:00,66.8,66.83,66.78,66.8,15900.0,53.9224,53.9466,53.9063,53.9224,15900.0
2007-05-29 10:40:00,66.81,66.85,66.77,66.78,10800.0,53.9305,53.9628,53.8982,53.9063,10800.0
2007-05-29 10:45:00,66.79,66.85,66.78,66.85,8600.0,53.9143,53.9628,53.9063,53.9628,8600.0
2007-05-29 10:50:00,66.82,66.82,66.71,66.74,6600.0,53.9386,53.9386,53.8498,53.874,6600.0
2007-05-29 10:55:00,66.73,66.73,66.67,66.67,6300.0,53.8659,53.8659,53.8175,53.8175,6300.0
2007-05-29 11:00:00,66.67,66.7,66.65,66.67,17900.0,53.8175,53.8417,53.8013,53.8175,17900.0
2007-05-29 11:05:00,66.67,66.68,66.61,66.66,13400.0,53.8175,53.8256,53.769,53.8094,13400.0
2007-05-29 11:10:00,66.66,66.71,66.62,66.7,8200.0,53.8094,53.8498,53.7771,53.8417,8200.0
2007-05-29 11:15:00,66.68,66.68,66.58,66.6,20000.0,53.8256,53.8256,53.7448,53.761,20000.0
2007-05-29 11:20:00,66.63,66.64,66.59,66.63,17200.0,53.7852,53.7933,53.7529,53.7852,17200.0
2007-05-29 11:25:00,66.63,66.67,66.6,66.67,9400.0,53.7852,53.8175,53.761,53.8175,9400.0
2007-05-29 11:30:00,66.7,66.72,66.64,66.68,20100.0,53.8417,53.8578,53.7933,53.8256,20100.0
2007-05-29 11:35:00,66.69,66.7,66.62,66.62,11400.0,53.8336,53.8417,53.7771,53.7771,11400.0
2007-05-29 11:40:00,66.68,66.68,66.59,66.59,9700.0,53.8256,53.8256,53.7529,53.7529,9700.0
2007-05-29 11:45:00,66.6,66.6,66.5,66.53,18100.0,53.761,53.761,53.6803,53.7045,18100.0
2007-05-29 11:50:00,66.52,66.56,66.44,66.46,23900.0,53.6964,53.7287,53.6318,53.648,23900.0
2007-05-29 11:55:00,66.46,66.52,66.41,66.41,11600.0,53.648,53.6964,53.6076,53.6076,11600.0
2007-05-29 12:00:00,66.44,66.44,66.37,66.44,13200.0,53.6318,53.6318,53.5753,53.6318,13200.0
2007-05-29 12:05:00,66.44,66.48,66.42,66.48,6000.0,53.6318,53.6641,53.6157,53.6641,6000.0
2007-05-29 12:10:00,66.46,66.51,66.45,66.49,7400.0,53.648,53.6883,53.6399,53.6722,7400.0
2007-05-29 12:15:00,66.49,66.52,66.46,66.5,29600.0,53.6722,53.6964,53.648,53.6803,29600.0
2007-05-29 12:20:00,66.52,66.52,66.49,66.51,9000.0,53.6964,53.6964,53.6722,53.6883,9000.0
2007-05-29 12:25:00,66.51,66.53,66.5,66.5,5200.0,53.6883,53.7045,53.6803,53.6803,5200.0
2007-05-29 12:30:00,66.5,66.55,66.49,66.52,9200.0,53.6803,53.7206,53.6722,53.6964,9200.0
2007-05-29 12:35:00,66.55,66.57,66.51,66.55,10800.0,53.7206,53.7368,53.6883,53.7206,10800.0
2007-05-29 12:40:00,66.54,66.58,66.53,66.55,3900.0,53.7125,53.7448,53.7045,53.7206,3900.0
2007-05-29 12:45:00,66.55,66.58,66.53,66.55,6400.0,53.7206,53.7448,53.7045,53.7206,6400.0
2007-05-29 12:50:00,66.55,66.59,66.55,66.57,2800.0,53.7206,53.7529,53.7206,53.7368,2800.0
2007-05-29 12:55:00,66.59,66.6,66.5,66.5,10500.0,53.7529,53.761,53.6803,53.6803,10500.0
2007-05-29 13:00:00,66.51,66.53,66.47,66.48,2600.0,53.6883,53.7045,53.656,53.6641,2600.0
2007-05-29 13:05:00,66.47,66.47,66.43,66.45,6900.0,53.656,53.656,53.6237,53.6399,6900.0
2007-05-29 13:10:00,66.45,66.51,66.43,66.5,5900.0,53.6399,53.6883,53.6237,53.6803,5900.0
2007-05-29 13:15:00,66.48,66.53,66.46,66.49,8500.0,53.6641,53.7045,53.648,53.6722,8500.0
2007-05-29 13:20:00,66.51,66.52,66.38,66.43,29400.0,53.6883,53.6964,53.5834,53.6237,29400.0
2007-05-29 13:25:00,66.43,66.44,66.34,66.36,11300.0,53.6237,53.6318,53.5511,53.5672,11300.0
2007-05-29 13:30:00,66.35,66.38,66.28,66.35,10200.0,53.5592,53.5834,53.5027,53.5592,10200.0
2007-05-29 13:35:00,66.38,66.45,66.29,66.32,5000.0,53.5834,53.6399,53.5107,53.535,5000.0
2007-05-29 13:40:00,66.3,66.42,66.28,66.39,8000.0,53.5188,53.6157,53.5027,53.5915,8000.0
2007-05-29 13:45:00,66.38,66.42,66.38,66.4,7600.0,53.5834,53.6157,53.5834,53.5995,7600.0
2007-05-29 13:50:00,66.41,66.47,66.4,66.43,11800.0,53.6076,53.656,53.5995,53.6237,11800.0
2007-05-29 13:55:00,66.44,66.44,66.41,66.41,3300.0,53.6318,53.6318,53.6076,53.6076,3300.0
2007-05-29 14:00:00,66.43,66.45,66.4,66.4,6400.0,53.6237,53.6399,53.5995,53.5995,6400.0
2007-05-29 14:05:00,66.42,66.49,66.42,66.47,9500.0,53.6157,53.6722,53.6157,53.656,9500.0
2007-05-29 14:10:00,66.46,66.48,66.44,66.44,13100.0,53.648,53.6641,53.6318,53.6318,13100.0
2007-05-29 14:15:00,66.44,66.49,66.4,66.47,15000.0,53.6318,53.6722,53.5995,53.656,15000.0
2007-05-29 14:20:00,66.5,66.59,66.49,66.55,13000.0,53.6803,53.7529,53.6722,53.7206,13000.0
2007-05-29 14:25:00,66.55,66.57,66.5,66.55,18600.0,53.7206,53.7368,53.6803,53.7206,18600.0
2007-05-29 14:30:00,66.54,66.55,66.49,66.55,10800.0,53.7125,53.7206,53.6722,53.7206,10800.0
2007-05-29 14:35:00,66.53,66.59,66.52,66.55,6400.0,53.7045,53.7529,53.6964,53.7206,6400.0
2007-05-29 14:40:00,66.55,66.56,66.5,66.54,13400.0,53.7206,53.7287,53.6803,53.7125,13400.0
2007-05-29 14:45:00,66.53,66.58,66.45,66.54,19900.0,53.7045,53.7448,53.6399,53.7125,19900.0
2007-05-29 14:50:00,66.53,66.54,66.44,66.44,8400.0,53.7045,53.7125,53.6318,53.6318,8400.0
2007-05-29 14:55:00,66.44,66.49,66.41,66.41,9900.0,53.6318,53.6722,53.6076,53.6076,9900.0
2007-05-29 15:00:00,66.42,66.46,66.41,66.44,15000.0,53.6157,53.648,53.6076,53.6318,15000.0
2007-05-29 15:05:00,66.45,66.45,66.4,66.43,10400.0,53.6399,53.6399,53.5995,53.6237,10400.0
2007-05-29 15:10:00,66.42,66.45,66.4,66.45,9400.0,53.6157,53.6399,53.5995,53.6399,9400.0
2007-05-29 15:15:00,66.46,66.5,66.44,66.45,10500.0,53.648,53.6803,53.6318,53.6399,10500.0
2007-05-29 15:20:00,66.45,66.48,66.44,66.47,6400.0,53.6399,53.6641,53.6318,53.656,6400.0
2007-05-29 15:25:00,66.46,66.5,66.46,66.48,11200.0,53.648,53.6803,53.648,53.6641,11200.0
2007-05-29 15:30:00,66.48,66.5,66.46,66.49,10100.0,53.6641,53.6803,53.648,53.6722,10100.0
2007-05-29 15:35:00,66.47,66.5,66.44,66.45,12700.0,53.656,53.6803,53.6318,53.6399,12700.0
2007-05-29 15:40:00,66.45,66.59,66.43,66.56,27700.0,53.6399,53.7529,53.6237,53.7287,27700.0
2007-05-29 15:45:00,66.57,66.6,66.52,66.54,10700.0,53.7368,53.761,53.6964,53.7125,10700.0
2007-05-29 15:50:00,66.54,66.56,66.48,66.53,19500.0,53.7125,53.7287,53.6641,53.7045,19500.0
2007-05-29 15:55:00,66.54,66.6,66.52,66.56,23200.0,53.7125,53.761,53.6964,53.7287,23200.0
2007-05-30 09:30:00,66.45,66.45,66.29,66.38,17500.0,53.6399,53.6399,53.5107,53.5834,17500.0
2007-05-30 09:35:00,66.35,66.4,66.25,66.39,7700.0,53.5592,53.5995,53.4784,53.5915,7700.0
2007-05-30 09:40:00,66.4,66.41,66.17,66.2,8400.0,53.5995,53.6076,53.4139,53.4381,8400.0
2007-05-30 09:45:00,66.2,66.2,66.1,66.15,4400.0,53.4381,53.4381,53.3574,53.3977,4400.0
2007-05-30 09:50:00,66.13,66.24,66.08,66.24,8700.0,53.3816,53.4704,53.3412,53.4704,8700.0
2007-05-30 09:55:00,66.24,66.25,66.15,66.15,6800.0,53.4704,53.4784,53.3977,53.3977,6800.0
2007-05-30 10:00:00,66.19,66.32,66.15,66.32,8600.0,53.43,53.535,53.3977,53.535,8600.0
2007-05-30 10:05:00,66.29,66.34,66.28,66.29,3900.0,53.5107,53.5511,53.5027,53.5107,3900.0
2007-05-30 10:10:00,66.3,66.33,66.27,66.28,3200.0,53.5188,53.543,53.4946,53.5027,3200.0
2007-05-30 10:15:00,66.28,66.35,66.26,66.33,6400.0,53.5027,53.5592,53.4865,53.543,6400.0
2007-05-30 10:20:00,66.33,66.35,66.29,66.32,4800.0,53.543,53.5592,53.5107,53.535,4800.0
2007-05-30 10:25:00,66.33,66.35,66.31,66.34,5400.0,53.543,53.5592,53.5269,53.5511,5400.0
2007-05-30 10:30:00,66.32,66.37,66.28,66.33,15000.0,53.535,53.5753,53.5027,53.543,15000.0
2007-05-30 10:35:00,66.33,66.37,66.29,66.3,5900.0,53.543,53.5753,53.5107,53.5188,5900.0
2007-05-30 10:40:00,66.31,66.39,66.31,66.39,3700.0,53.5269,53.5915,53.5269,53.5915,3700.0
2007-05-30 10:45:00,66.37,66.46,66.32,66.46,12400.0,53.5753,53.648,53.535,53.648,12400.0
2007-05-30 10:50:00,66.45,66.48,66.42,66.45,3200.0,53.6399,53.6641,53.6157,53.6399,3200.0
2007-05-30 10:55:00,66.42,66.48,66.4,66.48,3900.0,53.6157,53.6641,53.5995,53.6641,3900.0
2007-05-30 11:00:00,66.49,66.49,66.38,66.39,5700.0,53.6722,53.6722,53.5834,53.5915,5700.0
2007-05-30 11:05:00,66.38,66.46,66.37,66.45,7800.0,53.5834,53.648,53.5753,53.6399,7800.0
2007-05-30 11:10:00,66.45,66.45,66.35,66.38,4400.0,53.6399,53.6399,53.5592,53.5834,4400.0
2007-05-30 11:15:00,66.36,66.38,66.35,66.37,1800.0,53.5672,53.5834,53.5592,53.5753,1800.0
2007-05-30 11:20:00,66.39,66.49,66.34,66.49,8300.0,53.5915,53.6722,53.5511,53.6722,8300.0
2007-05-30 11:25:00,66.46,66.5,66.43,66.43,2900.0,53.648,53.6803,53.6237,53.6237,2900.0
2007-05-30 11:30:00,66.4,66.46,66.35,66.39,3500.0,53.5995,53.648,53.5592,53.5915,3500.0
2007-05-30 11:35:00,66.4,66.42,66.38,66.38,2500.0,53.5995,53.6157,53.5834,53.5834,2500.0
2007-05-30 11:40:00,66.41,66.47,66.41,66.44,2600.0,53.6076,53.656,53.6076,53.6318,2600.0
2007-05-30 11:45:00,66.48,66.48,66.41,66.46,2800.0,53.6641,53.6641,53.6076,53.648,2800.0
2007-05-30 11:50:00,66.41,66.47,66.41,66.47,2000.0,53.6076,53.656,53.6076,53.656,2000.0
2007-05-30 11:55:00,66.42,66.47,66.41,66.42,1400.0,53.6157,53.656,53.6076,53.6157,1400.0
2007-05-30 12:00:00,66.42,66.5,66.4,66.4,6800.0,53.6157,53.6803,53.5995,53.5995,6800.0
2007-05-30 12:05:00,66.42,66.42,66.25,66.27,13200.0,53.6157,53.6157,53.4784,53.4946,13200.0
2007-05-30 12:10:00,66.26,66.26,66.19,66.2,10100.0,53.4865,53.4865,53.43,53.4381,10100.0
2007-05-30 12:15:00,66.18,66.31,66.18,66.3,8200.0,53.4219,53.5269,53.4219,53.5188,8200.0
2007-05-30 12:20:00,66.33,66.45,66.33,66.45,6800.0,53.543,53.6399,53.543,53.6399,6800.0
2007-05-30 12:25:00,66.41,66.49,66.4,66.49,5300.0,53.6076,53.6722,53.5995,53.6722,5300.0
2007-05-30 12:30:00,66.48,66.5,66.44,66.48,11600.0,53.6641,53.6803,53.6318,53.6641,11600.0
2007-05-30 12:35:00,66.48,66.55,66.46,66.52,13500.0,53.6641,53.7206,53.648,53.6964,13500.0
2007-05-30 12:40:00,66.54,66.55,66.49,66.49,5600.0,53.7125,53.7206,53.6722,53.6722,5600.0
2007-05-30 12:45:00,66.5,66.54,66.46,66.53,8500.0,53.6803,53.7125,53.648,53.7045,8500.0
2007-05-30 12:50:00,66.51,66.55,66.45,66.46,9900.0,53.6883,53.7206,53.6399,53.648,9900.0
2007-05-30 12:55:00,66.45,66.46,66.43,66.44,4400.0,53.6399,53.648,53.6237,53.6318,4400.0
2007-05-30 13:00:00,66.46,66.46,66.42,66.42,4700.0,53.648,53.648,53.6157,53.6157,4700.0
2007-05-30 13:05:00,66.43,66.49,66.42,66.49,5900.0,53.6237,53.6722,53.6157,53.6722,5900.0
2007-05-30 13:10:00,66.49,66.49,66.44,66.46,4700.0,53.6722,53.6722,53.6318,53.648,4700.0
2007-05-30 13:15:00,66.47,66.5,66.45,66.49,6900.0,53.656,53.6803,53.6399,53.6722,6900.0
2007-05-30 13:20:00,66.49,66.52,66.47,66.52,5000.0,53.6722,53.6964,53.656,53.6964,5000.0
2007-05-30 13:25:00,66.52,66.52,66.43,66.43,6000.0,53.6964,53.6964,53.6237,53.6237,6000.0
2007-05-30 13:30:00,66.44,66.47,66.42,66.47,25100.0,53.6318,53.656,53.6157,53.656,25100.0
2007-05-30 13:35:00,66.45,66.45,66.33,66.33,6700.0,53.6399,53.6399,53.543,53.543,6700.0
2007-05-30 13:40:00,66.32,66.38,66.3,66.32,8400.0,53.535,53.5834,53.5188,53.535,8400.0
2007-05-30 13:45:00,66.35,66.4,66.33,66.4,4400.0,53.5592,53.5995,53.543,53.5995,4400.0
2007-05-30 13:50:00,66.41,66.47,66.38,66.45,3900.0,53.6076,53.656,53.5834,53.6399,3900.0
2007-05-30 13:55:00,66.44,66.56,66.43,66.53,5400.0,53.6318,53.7287,53.6237,53.7045,5400.0
2007-05-30 14:00:00,66.55,66.55,66.39,66.39,10000.0,53.7206,53.7206,53.5915,53.5915,10000.0
2007-05-30 14:05:00,66.39,66.51,66.32,66.45,19300.0,53.5915,53.6883,53.535,53.6399,19300.0
2007-05-30 14:10:00,66.45,66.5,66.42,66.47,36700.0,53.6399,53.6803,53.6157,53.656,36700.0
2007-05-30 14:15:00,66.43,66.47,66.42,66.47,6200.0,53.6237,53.656,53.6157,53.656,6200.0
2007-05-30 14:20:00,66.47,66.5,66.4,66.46,8500.0,53.656,53.6803,53.5995,53.648,8500.0
2007-05-30 14:25:00,66.47,66.64,66.45,66.61,12300.0,53.656,53.7933,53.6399,53.769,12300.0
2007-05-30 14:30:00,66.62,66.69,66.56,66.67,15200.0,53.7771,53.8336,53.7287,53.8175,15200.0
2007-05-30 14:35:00,66.67,66.7,66.64,66.68,5900.0,53.8175,53.8417,53.7933,53.8256,5900.0
2007-05-30 14:40:00,66.65,66.77,66.65,66.7,13400.0,53.8013,53.8982,53.8013,53.8417,13400.0
2007-05-30 14:45:00,66.75,66.79,66.69,66.69,5700.0,53.8821,53.9143,53.8336,53.8336,5700.0
2007-05-30 14:50:00,66.69,66.78,66.67,66.73,3000.0,53.8336,53.9063,53.8175,53.8659,3000.0
2007-05-30 14:55:00,66.7,66.84,66.69,66.77,10100.0,53.8417,53.9547,53.8336,53.8982,10100.0
2007-05-30 15:00:00,66.8,66.83,66.72,66.8,12500.0,53.9224,53.9466,53.8578,53.9224,12500.0
2007-05-30 15:05:00,66.79,66.8,66.71,66.8,17400.0,53.9143,53.9224,53.8498,53.9224,17400.0
2007-05-30 15:10:00,66.76,66.78,66.74,66.74,7200.0,53.8901,53.9063,53.874,53.874,7200.0
2007-05-30 15:15:00,66.74,66.83,66.72,66.75,12600.0,53.874,53.9466,53.8578,53.8821,12600.0
2007-05-30 15:20:00,66.78,66.82,66.67,66.68,7800.0,53.9063,53.9386,53.8175,53.8256,7800.0
2007-05-30 15:25:00,66.68,66.73,66.64,66.66,12500.0,53.8256,53.8659,53.7933,53.8094,12500.0
2007-05-30 15:30:00,66.69,66.84,66.69,66.81,12300.0,53.8336,53.9547,53.8336,53.9305,12300.0
2007-05-30 15:35:00,66.83,66.83,66.76,66.77,9000.0,53.9466,53.9466,53.8901,53.8982,9000.0
2007-05-30 15:40:00,66.79,66.87,66.79,66.85,11600.0,53.9143,53.9789,53.9143,53.9628,11600.0
2007-05-30 15:45:00,66.85,66.95,66.85,66.89,18000.0,53.9628,54.0435,53.9628,53.9951,18000.0
2007-05-30 15:50:00,66.89,66.96,66.87,66.94,13700.0,53.9951,54.0516,53.9789,54.0354,13700.0
2007-05-30 15:55:00,66.95,67.02,66.87,67.02,57800.0,54.0435,54.1,53.9789,54.1,57800.0
2007-05-31 09:30:00,67.04,67.25,67.04,67.2,29200.0,54.1162,54.2857,54.1162,54.2453,29200.0
2007-05-31 09:35:00,67.21,67.27,67.18,67.21,2300.0,54.2534,54.3018,54.2292,54.2534,2300.0
2007-05-31 09:40:00,67.24,67.38,67.24,67.29,17600.0,54.2776,54.3906,54.2776,54.318,17600.0
2007-05-31 09:45:00,67.29,67.29,67.11,67.13,8400.0,54.318,54.318,54.1727,54.1888,8400.0
2007-05-31 09:50:00,67.1,67.13,67.08,67.1,4900.0,54.1646,54.1888,54.1484,54.1646,4900.0
2007-05-31 09:55:00,67.08,67.09,66.96,67.02,16900.0,54.1484,54.1565,54.0516,54.1,16900.0
2007-05-31 10:00:00,67.02,67.06,67.0,67.0,23900.0,54.1,54.1323,54.0839,54.0839,23900.0
2007-05-31 10:05:00,67.04,67.27,67.04,67.21,12300.0,54.1162,54.3018,54.1162,54.2534,12300.0
2007-05-31 10:10:00,67.2,67.24,67.04,67.16,10900.0,54.2453,54.2776,54.1162,54.213,10900.0
2007-05-31 10:15:00,67.13,67.28,67.1,67.27,60700.0,54.1888,54.3099,54.1646,54.3018,60700.0
2007-05-31 10:20:00,67.27,67.31,67.2,67.26,12100.0,54.3018,54.3341,54.2453,54.2937,12100.0
2007-05-31 10:25:00,67.26,67.37,67.21,67.37,20800.0,54.2937,54.3825,54.2534,54.3825,20800.0
2007-05-31 10:30:00,67.34,67.44,67.33,67.44,23500.0,54.3583,54.439,54.3502,54.439,23500.0
2007-05-31 10:35:00,67.42,67.46,67.39,67.4,16900.0,54.4229,54.4552,54.3987,54.4068,16900.0
2007-05-31 10:40:00,67.39,67.39,67.36,67.39,5000.0,54.3987,54.3987,54.3745,54.3987,5000.0
2007-05-31 10:45:00,67.37,67.44,67.37,67.43,6300.0,54.3825,54.439,54.3825,54.431,6300.0
2007-05-31 10:50:00,67.43,67.45,67.42,67.45,4000.0,54.431,54.4471,54.4229,54.4471,4000.0
2007-05-31 10:55:00,67.42,67.51,67.42,67.5,10900.0,54.4229,54.4955,54.4229,54.4875,10900.0
2007-05-31 11:00:00,67.5,67.51,67.45,67.46,11700.0,54.4875,54.4955,54.4471,54.4552,11700.0
2007-05-31 11:05:00,67.5,67.52,67.45,67.48,10200.0,54.4875,54.5036,54.4471,54.4713,10200.0
2007-05-31 11:10:00,67.47,67.47,67.31,67.31,12000.0,54.4633,54.4633,54.3341,54.3341,12000.0
2007-05-31 11:15:00,67.33,67.34,67.24,67.3,11900.0,54.3502,54.3583,54.2776,54.326,11900.0
2007-05-31 11:20:00,67.31,67.33,67.26,67.29,13000.0,54.3341,54.3502,54.2937,54.318,13000.0
2007-05-31 11:25:00,67.29,67.36,67.26,67.26,12600.0,54.318,54.3745,54.2937,54.2937,12600.0
2007-05-31 11:30:00,67.25,67.25,67.17,67.21,8200.0,54.2857,54.2857,54.2211,54.2534,8200.0
2007-05-31 11:35:00,67.24,67.25,67.21,67.23,2700.0,54.2776,54.2857,54.2534,54.2695,2700.0
2007-05-31 11:40:00,67.21,67.23,67.13,67.13,13900.0,54.2534,54.2695,54.1888,54.1888,13900.0
2007-05-31 11:45:00,67.12,67.15,67.09,67.12,9400.0,54.1807,54.2049,54.1565,54.1807,9400.0
2007-05-31 11:50:00,67.11,67.14,67.11,67.12,4200.0,54.1727,54.1969,54.1727,54.1807,4200.0
2007-05-31 11:55:00,67.13,67.14,67.04,67.06,6900.0,54.1888,54.1969,54.1162,54.1323,6900.0
2007-05-31 12:00:00,67.08,67.14,66.99,67.07,18100.0,54.1484,54.1969,54.0758,54.1404,18100.0
2007-05-31 12:05:00,67.09,67.22,67.05,67.22,8700.0,54.1565,54.2615,54.1242,54.2615,8700.0
2007-05-31 12:10:00,67.2,67.24,67.2,67.23,5700.0,54.2453,54.2776,54.2453,54.2695,5700.0
2007-05-31 12:15:00,67.23,67.23,67.2,67.2,2600.0,54.2695,54.2695,54.2453,54.2453,2600.0
2007-05-31 12:20:00,67.21,67.22,67.16,67.19,9800.0,54.2534,54.2615,54.213,54.2372,9800.0
2007-05-31 12:25:00,67.21,67.22,67.18,67.2,5100.0,54.2534,54.2615,54.2292,54.2453,5100.0
2007-05-31 12:30:00,67.2,67.24,67.18,67.24,8600.0,54.2453,54.2776,54.2292,54.2776,8600.0
2007-05-31 12:35:00,67.24,67.24,67.21,67.21,6700.0,54.2776,54.2776,54.2534,54.2534,6700.0
2007-05-31 12:40:00,67.21,67.22,67.16,67.17,4200.0,54.2534,54.2615,54.213,54.2211,4200.0
2007-05-31 12:45:00,67.17,67.21,67.17,67.2,6300.0,54.2211,54.2534,54.2211,54.2453,6300.0
2007-05-31 12:50:00,67.21,67.21,67.14,67.17,11100.0,54.2534,54.2534,54.1969,54.2211,11100.0
2007-05-31 12:55:00,67.15,67.19,67.13,67.19,3800.0,54.2049,54.2372,54.1888,54.2372,3800.0
2007-05-31 13:00:00,67.19,67.2,67.16,67.16,3700.0,54.2372,54.2453,54.213,54.213,3700.0
2007-05-31 13:05:00,67.16,67.16,67.01,67.01,11600.0,54.213,54.213,54.0919,54.0919,11600.0
2007-05-31 13:10:00,67.02,67.12,67.0,67.09,8600.0,54.1,54.1807,54.0839,54.1565,8600.0
2007-05-31 13:15:00,67.07,67.09,67.07,67.09,3200.0,54.1404,54.1565,54.1404,54.1565,3200.0
2007-05-31 13:20:00,67.08,67.1,67.07,67.07,11000.0,54.1484,54.1646,54.1404,54.1404,11000.0
2007-05-31 13:25:00,67.07,67.07,66.9,67.06,13200.0,54.1404,54.1404,54.0031,54.1323,13200.0
2007-05-31 13:30:00,67.04,67.06,67.0,67.06,8900.0,54.1162,54.1323,54.0839,54.1323,8900.0
2007-05-31 13:35:00,67.01,67.04,67.0,67.01,3500.0,54.0919,54.1162,54.0839,54.0919,3500.0
2007-05-31 13:40:00,67.01,67.03,66.97,66.99,6900.0,54.0919,54.1081,54.0596,54.0758,6900.0
2007-05-31 13:45:00,66.99,67.02,66.96,66.96,21900.0,54.0758,54.1,54.0516,54.0516,21900.0
2007-05-31 13:50:00,66.98,67.02,66.96,67.02,11700.0,54.0677,54.1,54.0516,54.1,11700.0
2007-05-31 13:55:00,67.01,67.04,66.99,66.99,4500.0,54.0919,54.1162,54.0758,54.0758,4500.0
2007-05-31 14:00:00,66.99,66.99,66.94,66.97,9600.0,54.0758,54.0758,54.0354,54.0596,9600.0
2007-05-31 14:05:00,66.97,67.08,66.97,67.06,10400.0,54.0596,54.1484,54.0596,54.1323,10400.0
2007-05-31 14:10:00,67.06,67.09,67.04,67.07,4800.0,54.1323,54.1565,54.1162,54.1404,4800.0
2007-05-31 14:15:00,67.06,67.06,67.02,67.02,4700.0,54.1323,54.1323,54.1,54.1,4700.0
2007-05-31 14:20:00,67.01,67.06,67.01,67.05,4000.0,54.0919,54.1323,54.0919,54.1242,4000.0
2007-05-31 14:25:00,67.05,67.07,67.0,67.03,11900.0,54.1242,54.1404,54.0839,54.1081,11900.0
2007-05-31 14:30:00,67.01,67.09,67.01,67.08,9100.0,54.0919,54.1565,54.0919,54.1484,9100.0
2007-05-31 14:35:00,67.09,67.13,67.08,67.11,5300.0,54.1565,54.1888,54.1484,54.1727,5300.0
2007-05-31 14:40:00,67.1,67.15,67.09,67.1,11700.0,54.1646,54.2049,54.1565,54.1646,11700.0
2007-05-31 14:45:00,67.12,67.16,67.12,67.16,7300.0,54.1807,54.213,54.1807,54.213,7300.0
2007-05-31 14:50:00,67.16,67.18,67.15,67.16,5300.0,54.213,54.2292,54.2049,54.213,5300.0
2007-05-31 14:55:00,67.15,67.19,67.1,67.1,8700.0,54.2049,54.2372,54.1646,54.1646,8700.0
2007-05-31 15:00:00,67.12,67.12,67.08,67.1,9700.0,54.1807,54.1807,54.1484,54.1646,9700.0
2007-05-31 15:05:00,67.1,67.15,67.09,67.14,8700.0,54.1646,54.2049,54.1565,54.1969,8700.0
2007-05-31 15:10:00,67.14,67.23,67.14,67.21,13300.0,54.1969,54.2695,54.1969,54.2534,13300.0
2007-05-31 15:15:00,67.21,67.24,67.2,67.23,10400.0,54.2534,54.2776,54.2453,54.2695,10400.0
2007-05-31 15:20:00,67.23,67.27,67.22,67.24,8600.0,54.2695,54.3018,54.2615,54.2776,8600.0
2007-05-31 15:25:00,67.23,67.26,67.23,67.24,9300.0,54.2695,54.2937,54.2695,54.2776,9300.0
2007-05-31 15:30:00,67.24,67.25,67.21,67.22,22500.0,54.2776,54.2857,54.2534,54.2615,22500.0
2007-05-31 15:35:00,67.23,67.3,67.23,67.25,17600.0,54.2695,54.326,54.2695,54.2857,17600.0
2007-05-31 15:40:00,67.25,67.33,67.24,67.33,17000.0,54.2857,54.3502,54.2776,54.3502,17000.0
2007-05-31 15:45:00,67.32,67.42,67.29,67.42,38100.0,54.3422,54.4229,54.318,54.4229,38100.0
2007-05-31 15:50:00,67.4,67.41,67.33,67.35,37200.0,54.4068,54.4148,54.3502,54.3664,37200.0
2007-05-31 15:55:00,67.34,67.39,67.3,67.31,35600.0,54.3583,54.3987,54.326,54.3341,35600.0
2007-06-01 09:30:00,67.31,67.36,67.11,67.11,26300.0,54.3341,54.3745,54.1727,54.1727,26300.0
2007-06-01 09:35:00,67.11,67.11,66.86,66.98,20000.0,54.1727,54.1727,53.9709,54.0677,20000.0
2007-06-01 09:40:00,66.99,67.03,66.91,66.98,21300.0,54.0758,54.1081,54.0112,54.0677,21300.0
2007-06-01 09:45:00,66.96,67.0,66.92,66.94,8300.0,54.0516,54.0839,54.0193,54.0354,8300.0
2007-06-01 09:50:00,66.95,67.05,66.94,66.95,18400.0,54.0435,54.1242,54.0354,54.0435,18400.0
2007-06-01 09:55:00,66.94,67.07,66.94,67.07,7700.0,54.0354,54.1404,54.0354,54.1404,7700.0
2007-06-01 10:00:00,67.03,67.21,67.0,67.18,16200.0,54.1081,54.2534,54.0839,54.2292,16200.0
2007-06-01 10:05:00,67.14,67.17,67.03,67.04,15200.0,54.1969,54.2211,54.1081,54.1162,15200.0
2007-06-01 10:10:00,67.04,67.05,66.99,67.02,22000.0,54.1162,54.1242,54.0758,54.1,22000.0
2007-06-01 10:15:00,67.02,67.26,67.02,67.24,18500.0,54.1,54.2937,54.1,54.2776,18500.0
2007-06-01 10:20:00,67.25,67.4,67.25,67.4,20000.0,54.2857,54.4068,54.2857,54.4068,20000.0
2007-06-01 10:25:00,67.4,67.42,67.25,67.29,18000.0,54.4068,54.4229,54.2857,54.318,18000.0
2007-06-01 10:30:00,67.25,67.28,67.23,67.25,10200.0,54.2857,54.3099,54.2695,54.2857,10200.0
2007-06-01 10:35:00,67.26,67.41,67.24,67.41,12400.0,54.2937,54.4148,54.2776,54.4148,12400.0
2007-06-01 10:40:00,67.39,67.57,67.39,67.52,28200.0,54.3987,54.544,54.3987,54.5036,28200.0
2007-06-01 10:45:00,67.53,67.6,67.45,67.45,15900.0,54.5117,54.5682,54.4471,54.4471,15900.0
2007-06-01 10:50:00,67.47,67.51,67.36,67.4,13700.0,54.4633,54.4955,54.3745,54.4068,13700.0
2007-06-01 10:55:00,67.37,67.4,67.32,67.34,4200.0,54.3825,54.4068,54.3422,54.3583,4200.0
2007-06-01 11:00:00,67.35,67.51,67.35,67.51,7900.0,54.3664,54.4955,54.3664,54.4955,7900.0
2007-06-01 11:05:00,67.49,67.5,67.41,67.48,4900.0,54.4794,54.4875,54.4148,54.4713,4900.0
2007-06-01 11:10:00,67.48,67.51,67.44,67.46,6700.0,54.4713,54.4955,54.439,54.4552,6700.0
2007-06-01 11:15:00,67.47,67.5,67.46,67.46,3600.0,54.4633,54.4875,54.4552,54.4552,3600.0
2007-06-01 11:20:00,67.46,67.48,67.28,67.28,7900.0,54.4552,54.4713,54.3099,54.3099,7900.0
2007-06-01 11:25:00,67.3,67.39,67.25,67.25,5000.0,54.326,54.3987,54.2857,54.2857,5000.0
2007-06-01 11:30:00,67.27,67.33,67.26,67.28,5300.0,54.3018,54.3502,54.2937,54.3099,5300.0
2007-06-01 11:35:00,67.28,67.33,67.21,67.28,6000.0,54.3099,54.3502,54.2534,54.3099,6000.0
2007-06-01 11:40:00,67.27,67.37,67.24,67.37,6900.0,54.3018,54.3825,54.2776,54.3825,6900.0
2007-06-01 11:45:00,67.36,67.41,67.36,67.39,7800.0,54.3745,54.4148,54.3745,54.3987,7800.0
2007-06-01 11:50:00,67.39,67.43,67.32,67.32,6500.0,54.3987,54.431,54.3422,54.3422,6500.0
2007-06-01 11:55:00,67.35,67.35,67.27,67.32,10100.0,54.3664,54.3664,54.3018,54.3422,10100.0
2007-06-01 12:00:00,67.31,67.33,67.23,67.26,8500.0,54.3341,54.3502,54.2695,54.2937,8500.0
2007-06-01 12:05:00,67.24,67.25,67.13,67.15,8900.0,54.2776,54.2857,54.1888,54.2049,8900.0
2007-06-01 12:10:00,67.15,67.22,67.13,67.19,6600.0,54.2049,54.2615,54.1888,54.2372,6600.0
2007-06-01 12:15:00,67.19,67.23,67.14,67.16,14600.0,54.2372,54.2695,54.1969,54.213,14600.0
2007-06-01 12:20:00,67.16,67.18,67.08,67.08,7000.0,54.213,54.2292,54.1484,54.1484,7000.0
2007-06-01 12:25:00,67.1,67.1,66.95,66.99,12600.0,54.1646,54.1646,54.0435,54.0758,12600.0
2007-06-01 12:30:00,66.99,67.1,66.99,67.04,8900.0,54.0758,54.1646,54.0758,54.1162,8900.0
2007-06-01 12:35:00,67.02,67.02,66.92,66.97,10100.0,54.1,54.1,54.0193,54.0596,10100.0
2007-06-01 12:40:00,66.99,67.08,66.97,66.97,6800.0,54.0758,54.1484,54.0596,54.0596,6800.0
2007-06-01 12:45:00,66.98,66.98,66.86,66.87,8800.0,54.0677,54.0677,53.9709,53.9789,8800.0
2007-06-01 12:50:00,66.86,66.97,66.86,66.95,6400.0,53.9709,54.0596,53.9709,54.0435,6400.0
2007-06-01 12:55:00,66.95,66.99,66.94,66.98,5400.0,54.0435,54.0758,54.0354,54.0677,5400.0
2007-06-01 13:00:00,66.98,67.08,66.95,67.03,17300.0,54.0677,54.1484,54.0435,54.1081,17300.0
2007-06-01 13:05:00,67.02,67.11,67.01,67.05,15500.0,54.1,54.1727,54.0919,54.1242,15500.0
2007-06-01 13:10:00,67.03,67.05,67.0,67.02,3600.0,54.1081,54.1242,54.0839,54.1,3600.0
2007-06-01 13:15:00,66.99,67.21,66.99,67.19,9300.0,54.0758,54.2534,54.0758,54.2372,9300.0
2007-06-01 13:20:00,67.19,67.19,67.06,67.11,10100.0,54.2372,54.2372,54.1323,54.1727,10100.0
2007-06-01 13:25:00,67.12,67.26,67.12,67.24,8300.0,54.1807,54.2937,54.1807,54.2776,8300.0
2007-06-01 13:30:00,67.25,67.26,67.16,67.16,4200.0,54.2857,54.2937,54.213,54.213,4200.0
2007-06-01 13:35:00,67.17,67.25,67.16,67.2,5800.0,54.2211,54.2857,54.213,54.2453,5800.0
2007-06-01 13:40:00,67.2,67.24,67.2,67.22,9800.0,54.2453,54.2776,54.2453,54.2615,9800.0
2007-06-01 13:45:00,67.22,67.28,67.19,67.26,12100.0,54.2615,54.3099,54.2372,54.2937,12100.0
2007-06-01 13:50:00,67.24,67.27,67.22,67.27,6500.0,54.2776,54.3018,54.2615,54.3018,6500.0
2007-06-01 13:55:00,67.26,67.27,67.22,67.25,9300.0,54.2937,54.3018,54.2615,54.2857,9300.0
2007-06-01 14:00:00,67.25,67.27,67.19,67.2,8800.0,54.2857,54.3018,54.2372,54.2453,8800.0
2007-06-01 14:05:00,67.19,67.19,67.11,67.14,6500.0,54.2372,54.2372,54.1727,54.1969,6500.0
2007-06-01 14:10:00,67.14,67.18,67.12,67.15,7900.0,54.1969,54.2292,54.1807,54.2049,7900.0
2007-06-01 14:15:00,67.13,67.18,67.13,67.18,3000.0,54.1888,54.2292,54.1888,54.2292,3000.0
2007-06-01 14:20:00,67.18,67.18,67.07,67.07,6400.0,54.2292,54.2292,54.1404,54.1404,6400.0
2007-06-01 14:25:00,67.06,67.13,67.06,67.11,3800.0,54.1323,54.1888,54.1323,54.1727,3800.0
2007-06-01 14:30:00,67.12,67.15,67.1,67.14,7300.0,54.1807,54.2049,54.1646,54.1969,7300.0
2007-06-01 14:35:00,67.13,67.22,67.11,67.12,18900.0,54.1888,54.2615,54.1727,54.1807,18900.0
2007-06-01 14:40:00,67.14,67.14,67.09,67.09,6600.0,54.1969,54.1969,54.1565,54.1565,6600.0
2007-06-01 14:45:00,67.09,67.12,67.08,67.09,4400.0,54.1565,54.1807,54.1484,54.1565,4400.0
2007-06-01 14:50:00,67.1,67.13,67.08,67.1,7700.0,54.1646,54.1888,54.1484,54.1646,7700.0
2007-06-01 14:55:00,67.11,67.17,67.1,67.1,4100.0,54.1727,54.2211,54.1646,54.1646,4100.0
2007-06-01 15:00:00,67.1,67.1,66.99,66.99,10600.0,54.1646,54.1646,54.0758,54.0758,10600.0
2007-06-01 15:05:00,66.99,67.01,66.97,67.0,4100.0,54.0758,54.0919,54.0596,54.0839,4100.0
2007-06-01 15:10:00,67.01,67.05,66.99,67.03,7100.0,54.0919,54.1242,54.0758,54.1081,7100.0
2007-06-01 15:15:00,67.04,67.09,67.03,67.09,5800.0,54.1162,54.1565,54.1081,54.1565,5800.0
2007-06-01 15:20:00,67.09,67.09,66.99,67.03,12100.0,54.1565,54.1565,54.0758,54.1081,12100.0
2007-06-01 15:25:00,67.03,67.05,67.02,67.03,6800.0,54.1081,54.1242,54.1,54.1081,6800.0
2007-06-01 15:30:00,67.05,67.06,67.01,67.05,11900.0,54.1242,54.1323,54.0919,54.1242,11900.0
2007-06-01 15:35:00,67.06,67.07,67.03,67.07,7900.0,54.1323,54.1404,54.1081,54.1404,7900.0
2007-06-01 15:40:00,67.07,67.15,67.06,67.1,15700.0,54.1404,54.2049,54.1323,54.1646,15700.0
2007-06-01 15:45:00,67.11,67.2,67.11,67.2,19000.0,54.1727,54.2453,54.1727,54.2453,19000.0
2007-06-01 15:50:00,67.21,67.23,67.17,67.21,13900.0,54.2534,54.2695,54.2211,54.2534,13900.0
2007-06-01 15:55:00,67.2,67.21,67.14,67.15,14200.0,54.2453,54.2534,54.1969,54.2049,14200.0
2007-06-04 09:30:00,66.94,67.05,66.94,67.05,10200.0,54.0354,54.1242,54.0354,54.1242,10200.0
2007-06-04 09:35:00,67.05,67.08,67.0,67.08,5100.0,54.1242,54.1484,54.0839,54.1484,5100.0
2007-06-04 09:40:00,67.05,67.14,67.04,67.13,7800.0,54.1242,54.1969,54.1162,54.1888,7800.0
2007-06-04 09:45:00,67.09,67.2,67.09,67.12,6200.0,54.1565,54.2453,54.1565,54.1807,6200.0
2007-06-04 09:50:00,67.14,67.15,67.0,67.0,6000.0,54.1969,54.2049,54.0839,54.0839,6000.0
2007-06-04 09:55:00,67.0,67.15,67.0,67.02,9800.0,54.0839,54.2049,54.0839,54.1,9800.0
2007-06-04 10:00:00,67.09,67.26,67.06,67.16,9800.0,54.1565,54.2937,54.1323,54.213,9800.0
2007-06-04 10:05:00,67.17,67.37,67.09,67.33,15900.0,54.2211,54.3825,54.1565,54.3502,15900.0
2007-06-04 10:10:00,67.33,67.33,67.15,67.15,4100.0,54.3502,54.3502,54.2049,54.2049,4100.0
2007-06-04 10:15:00,67.2,67.2,67.11,67.18,6000.0,54.2453,54.2453,54.1727,54.2292,6000.0
2007-06-04 10:20:00,67.18,67.21,67.12,67.2,4700.0,54.2292,54.2534,54.1807,54.2453,4700.0
2007-06-04 10:25:00,67.21,67.21,67.15,67.18,4900.0,54.2534,54.2534,54.2049,54.2292,4900.0
2007-06-04 10:30:00,67.19,67.3,67.18,67.3,5200.0,54.2372,54.326,54.2292,54.326,5200.0
2007-06-04 10:35:00,67.27,67.27,67.19,67.19,4100.0,54.3018,54.3018,54.2372,54.2372,4100.0
2007-06-04 10:40:00,67.2,67.22,67.14,67.16,7100.0,54.2453,54.2615,54.1969,54.213,7100.0
2007-06-04 10:45:00,67.16,67.23,67.15,67.2,4700.0,54.213,54.2695,54.2049,54.2453,4700.0
2007-06-04 10:50:00,67.2,67.2,67.15,67.2,4400.0,54.2453,54.2453,54.2049,54.2453,4400.0
2007-06-04 10:55:00,67.18,67.24,67.18,67.24,8500.0,54.2292,54.2776,54.2292,54.2776,8500.0
2007-06-04 11:00:00,67.25,67.26,67.21,67.21,19200.0,54.2857,54.2937,54.2534,54.2534,19200.0
2007-06-04 11:05:00,67.22,67.24,67.21,67.23,14200.0,54.2615,54.2776,54.2534,54.2695,14200.0
2007-06-04 11:10:00,67.22,67.24,67.18,67.2,13400.0,54.2615,54.2776,54.2292,54.2453,13400.0
2007-06-04 11:15:00,67.2,67.21,67.18,67.21,9200.0,54.2453,54.2534,54.2292,54.2534,9200.0
2007-06-04 11:20:00,67.22,67.33,67.22,67.33,8300.0,54.2615,54.3502,54.2615,54.3502,8300.0
2007-06-04 11:25:00,67.33,67.49,67.33,67.49,12800.0,54.3502,54.4794,54.3502,54.4794,12800.0
2007-06-04 11:30:00,67.49,67.5,67.46,67.5,9400.0,54.4794,54.4875,54.4552,54.4875,9400.0
2007-06-04 11:35:00,67.5,67.58,67.49,67.57,12100.0,54.4875,54.5521,54.4794,54.544,12100.0
2007-06-04 11:40:00,67.58,67.59,67.48,67.49,10300.0,54.5521,54.5601,54.4713,54.4794,10300.0
2007-06-04 11:45:00,67.47,67.5,67.45,67.5,7800.0,54.4633,54.4875,54.4471,54.4875,7800.0
2007-06-04 11:50:00,67.5,67.58,67.45,67.58,19600.0,54.4875,54.5521,54.4471,54.5521,19600.0
2007-06-04 11:55:00,67.59,67.64,67.57,67.63,9100.0,54.5601,54.6005,54.544,54.5924,9100.0
2007-06-04 12:00:00,67.65,67.77,67.62,67.77,37200.0,54.6086,54.7054,54.5843,54.7054,37200.0
2007-06-04 12:05:00,67.78,67.85,67.54,67.54,23200.0,54.7135,54.77,54.5198,54.5198,23200.0
2007-06-04 12:10:00,67.53,67.58,67.52,67.52,12200.0,54.5117,54.5521,54.5036,54.5036,12200.0
2007-06-04 12:15:00,67.53,67.62,67.52,67.62,7900.0,54.5117,54.5843,54.5036,54.5843,7900.0
2007-06-04 12:20:00,67.63,67.82,67.63,67.68,39600.0,54.5924,54.7458,54.5924,54.6328,39600.0
2007-06-04 12:25:00,67.7,67.71,67.65,67.67,7600.0,54.6489,54.657,54.6086,54.6247,7600.0
2007-06-04 12:30:00,67.68,67.68,67.5,67.51,17200.0,54.6328,54.6328,54.4875,54.4955,17200.0
2007-06-04 12:35:00,67.5,67.6,67.5,67.6,13400.0,54.4875,54.5682,54.4875,54.5682,13400.0
2007-06-04 12:40:00,67.61,67.61,67.58,67.61,15700.0,54.5763,54.5763,54.5521,54.5763,15700.0
2007-06-04 12:45:00,67.6,67.62,67.57,67.57,19600.0,54.5682,54.5843,54.544,54.544,19600.0
2007-06-04 12:50:00,67.56,67.56,67.46,67.46,13600.0,54.5359,54.5359,54.4552,54.4552,13600.0
2007-06-04 12:55:00,67.48,67.5,67.46,67.5,21000.0,54.4713,54.4875,54.4552,54.4875,21000.0
2007-06-04 13:00:00,67.5,67.5,67.49,67.49,17000.0,54.4875,54.4875,54.4794,54.4794,17000.0
2007-06-04 13:05:00,67.49,67.5,67.46,67.47,18400.0,54.4794,54.4875,54.4552,54.4633,18400.0
2007-06-04 13:10:00,67.47,67.5,67.47,67.48,5400.0,54.4633,54.4875,54.4633,54.4713,5400.0
2007-06-04 13:15:00,67.48,67.48,67.38,67.38,7700.0,54.4713,54.4713,54.3906,54.3906,7700.0
2007-06-04 13:20:00,67.37,67.38,67.35,67.38,8200.0,54.3825,54.3906,54.3664,54.3906,8200.0
2007-06-04 13:25:00,67.36,67.48,67.35,67.39,11100.0,54.3745,54.4713,54.3664,54.3987,11100.0
2007-06-04 13:30:00,67.36,67.4,67.36,67.38,16100.0,54.3745,54.4068,54.3745,54.3906,16100.0
2007-06-04 13:35:00,67.39,67.4,67.34,67.36,7900.0,54.3987,54.4068,54.3583,54.3745,7900.0
2007-06-04 13:40:00,67.35,67.41,67.35,67.39,7800.0,54.3664,54.4148,54.3664,54.3987,7800.0
2007-06-04 13:45:00,67.4,67.4,67.33,67.39,7600.0,54.4068,54.4068,54.3502,54.3987,7600.0
2007-06-04 13:50:00,67.4,67.4,67.36,67.39,5500.0,54.4068,54.4068,54.3745,54.3987,5500.0
2007-06-04 13:55:00,67.39,67.41,67.37,67.41,11800.0,54.3987,54.4148,54.3825,54.4148,11800.0
2007-06-04 14:00:00,67.41,67.45,67.37,67.45,8900.0,54.4148,54.4471,54.3825,54.4471,8900.0
2007-06-04 14:05:00,67.45,67.45,67.41,67.45,11100.0,54.4471,54.4471,54.4148,54.4471,11100.0
2007-06-04 14:10:00,67.44,67.45,67.38,67.42,13400.0,54.439,54.4471,54.3906,54.4229,13400.0
2007-06-04 14:15:00,67.42,67.44,67.38,67.38,5300.0,54.4229,54.439,54.3906,54.3906,5300.0
2007-06-04 14:20:00,67.38,67.38,67.35,67.38,6100.0,54.3906,54.3906,54.3664,54.3906,6100.0
2007-06-04 14:25:00,67.38,67.38,67.34,67.36,5000.0,54.3906,54.3906,54.3583,54.3745,5000.0
2007-06-04 14:30:00,67.35,67.41,67.31,67.4,8500.0,54.3664,54.4148,54.3341,54.4068,8500.0
2007-06-04 14:35:00,67.39,67.45,67.38,67.45,8300.0,54.3987,54.4471,54.3906,54.4471,8300.0
2007-06-04 14:40:00,67.45,67.49,67.43,67.46,9600.0,54.4471,54.4794,54.431,54.4552,9600.0
2007-06-04 14:45:00,67.46,67.55,67.46,67.54,11400.0,54.4552,54.5278,54.4552,54.5198,11400.0
2007-06-04 14:50:00,67.53,67.55,67.47,67.5,9700.0,54.5117,54.5278,54.4633,54.4875,9700.0
2007-06-04 14:55:00,67.48,67.52,67.48,67.49,8200.0,54.4713,54.5036,54.4713,54.4794,8200.0
2007-06-04 15:00:00,67.52,67.53,67.46,67.53,8300.0,54.5036,54.5117,54.4552,54.5117,8300.0
2007-06-04 15:05:00,67.53,67.56,67.51,67.53,17000.0,54.5117,54.5359,54.4955,54.5117,17000.0
2007-06-04 15:10:00,67.54,67.55,67.5,67.54,6600.0,54.5198,54.5278,54.4875,54.5198,6600.0
2007-06-04 15:15:00,67.54,67.55,67.52,67.54,7600.0,54.5198,54.5278,54.5036,54.5198,7600.0
2007-06-04 15:20:00,67.54,67.63,67.53,67.6,33500.0,54.5198,54.5924,54.5117,54.5682,33500.0
2007-06-04 15:25:00,67.6,67.68,67.6,67.68,14600.0,54.5682,54.6328,54.5682,54.6328,14600.0
2007-06-04 15:30:00,67.67,67.69,67.63,67.65,13900.0,54.6247,54.6408,54.5924,54.6086,13900.0
2007-06-04 15:35:00,67.66,67.66,67.63,67.64,7300.0,54.6166,54.6166,54.5924,54.6005,7300.0
2007-06-04 15:40:00,67.65,67.68,67.63,67.68,23700.0,54.6086,54.6328,54.5924,54.6328,23700.0
2007-06-04 15:45:00,67.68,67.77,67.65,67.76,26400.0,54.6328,54.7054,54.6086,54.6974,26400.0
2007-06-04 15:50:00,67.76,67.76,67.69,67.72,37100.0,54.6974,54.6974,54.6408,54.6651,37100.0
2007-06-04 15:55:00,67.72,67.79,67.72,67.74,32200.0,54.6651,54.7216,54.6651,54.6812,32200.0
2007-06-05 09:30:00,67.62,67.62,67.32,67.38,27000.0,54.5843,54.5843,54.3422,54.3906,27000.0
2007-06-05 09:35:00,67.42,67.42,67.2,67.21,13400.0,54.4229,54.4229,54.2453,54.2534,13400.0
2007-06-05 09:40:00,67.2,67.35,67.17,67.28,9600.0,54.2453,54.3664,54.2211,54.3099,9600.0
2007-06-05 09:45:00,67.27,67.37,67.23,67.24,11200.0,54.3018,54.3825,54.2695,54.2776,11200.0
2007-06-05 09:50:00,67.22,67.25,67.11,67.24,17900.0,54.2615,54.2857,54.1727,54.2776,17900.0
2007-06-05 09:55:00,67.28,67.28,67.2,67.26,9900.0,54.3099,54.3099,54.2453,54.2937,9900.0
2007-06-05 10:00:00,67.28,67.34,67.0,67.18,35000.0,54.3099,54.3583,54.0839,54.2292,35000.0
2007-06-05 10:05:00,67.2,67.42,67.16,67.41,10800.0,54.2453,54.4229,54.213,54.4148,10800.0
2007-06-05 10:10:00,67.4,67.42,67.15,67.22,12400.0,54.4068,54.4229,54.2049,54.2615,12400.0
2007-06-05 10:15:00,67.22,67.22,67.12,67.15,17200.0,54.2615,54.2615,54.1807,54.2049,17200.0
2007-06-05 10:20:00,67.16,67.16,67.01,67.03,21900.0,54.213,54.213,54.0919,54.1081,21900.0
2007-06-05 10:25:00,67.04,67.31,67.04,67.31,20800.0,54.1162,54.3341,54.1162,54.3341,20800.0
2007-06-05 10:30:00,67.32,67.45,67.27,67.43,15500.0,54.3422,54.4471,54.3018,54.431,15500.0
2007-06-05 10:35:00,67.43,67.52,67.43,67.51,13400.0,54.431,54.5036,54.431,54.4955,13400.0
2007-06-05 10:40:00,67.51,67.52,67.32,67.33,13800.0,54.4955,54.5036,54.3422,54.3502,13800.0
2007-06-05 10:45:00,67.33,67.52,67.33,67.5,8800.0,54.3502,54.5036,54.3502,54.4875,8800.0
2007-06-05 10:50:00,67.52,67.6,67.5,67.6,10900.0,54.5036,54.5682,54.4875,54.5682,10900.0
2007-06-05 10:55:00,67.56,67.61,67.53,67.6,7100.0,54.5359,54.5763,54.5117,54.5682,7100.0
2007-06-05 11:00:00,67.6,67.6,67.47,67.48,4600.0,54.5682,54.5682,54.4633,54.4713,4600.0
2007-06-05 11:05:00,67.47,67.47,67.39,67.39,7000.0,54.4633,54.4633,54.3987,54.3987,7000.0
2007-06-05 11:10:00,67.39,67.42,67.33,67.33,6200.0,54.3987,54.4229,54.3502,54.3502,6200.0
2007-06-05 11:15:00,67.32,67.32,67.23,67.23,8100.0,54.3422,54.3422,54.2695,54.2695,8100.0
2007-06-05 11:20:00,67.23,67.27,67.23,67.24,5600.0,54.2695,54.3018,54.2695,54.2776,5600.0
2007-06-05 11:25:00,67.24,67.24,67.19,67.21,9100.0,54.2776,54.2776,54.2372,54.2534,9100.0
2007-06-05 11:30:00,67.2,67.22,67.19,67.22,9700.0,54.2453,54.2615,54.2372,54.2615,9700.0
2007-06-05 11:35:00,67.23,67.23,67.2,67.2,9500.0,54.2695,54.2695,54.2453,54.2453,9500.0
2007-06-05 11:40:00,67.2,67.26,67.2,67.24,8000.0,54.2453,54.2937,54.2453,54.2776,8000.0
2007-06-05 11:45:00,67.22,67.25,67.15,67.24,6100.0,54.2615,54.2857,54.2049,54.2776,6100.0
2007-06-05 11:50:00,67.24,67.24,67.06,67.09,9900.0,54.2776,54.2776,54.1323,54.1565,9900.0
2007-06-05 11:55:00,67.09,67.1,67.02,67.03,9200.0,54.1565,54.1646,54.1,54.1081,9200.0
2007-06-05 12:00:00,67.05,67.09,67.04,67.07,7100.0,54.1242,54.1565,54.1162,54.1404,7100.0
2007-06-05 12:05:00,67.06,67.11,67.04,67.09,6400.0,54.1323,54.1727,54.1162,54.1565,6400.0
2007-06-05 12:10:00,67.09,67.12,67.04,67.12,11100.0,54.1565,54.1807,54.1162,54.1807,11100.0
2007-06-05 12:15:00,67.1,67.12,67.04,67.04,5700.0,54.1646,54.1807,54.1162,54.1162,5700.0
2007-06-05 12:20:00,67.04,67.05,67.0,67.0,12800.0,54.1162,54.1242,54.0839,54.0839,12800.0
2007-06-05 12:25:00,67.01,67.01,66.94,67.01,10600.0,54.0919,54.0919,54.0354,54.0919,10600.0
2007-06-05 12:30:00,67.01,67.11,67.01,67.11,4200.0,54.0919,54.1727,54.0919,54.1727,4200.0
2007-06-05 12:35:00,67.11,67.13,67.08,67.08,4800.0,54.1727,54.1888,54.1484,54.1484,4800.0
2007-06-05 12:40:00,67.08,67.08,66.98,66.98,2100.0,54.1484,54.1484,54.0677,54.0677,2100.0
2007-06-05 12:45:00,66.98,67.02,66.98,66.99,6500.0,54.0677,54.1,54.0677,54.0758,6500.0
2007-06-05 12:50:00,66.99,67.02,66.98,67.01,4700.0,54.0758,54.1,54.0677,54.0919,4700.0
2007-06-05 12:55:00,67.03,67.03,67.0,67.0,4900.0,54.1081,54.1081,54.0839,54.0839,4900.0
2007-06-05 13:00:00,66.99,67.01,66.94,67.01,11600.0,54.0758,54.0919,54.0354,54.0919,11600.0
2007-06-05 13:05:00,67.02,67.07,67.02,67.07,6300.0,54.1,54.1404,54.1,54.1404,6300.0
2007-06-05 13:10:00,67.07,67.12,67.07,67.11,3600.0,54.1404,54.1807,54.1404,54.1727,3600.0
2007-06-05 13:15:00,67.08,67.1,67.05,67.07,3600.0,54.1484,54.1646,54.1242,54.1404,3600.0
2007-06-05 13:20:00,67.06,67.08,67.04,67.05,3800.0,54.1323,54.1484,54.1162,54.1242,3800.0
2007-06-05 13:25:00,67.04,67.04,66.99,66.99,17200.0,54.1162,54.1162,54.0758,54.0758,17200.0
2007-06-05 13:30:00,67.0,67.02,66.99,66.99,22900.0,54.0839,54.1,54.0758,54.0758,22900.0
2007-06-05 13:35:00,67.01,67.02,66.99,67.0,7100.0,54.0919,54.1,54.0758,54.0839,7100.0
2007-06-05 13:40:00,67.0,67.01,66.95,66.97,13100.0,54.0839,54.0919,54.0435,54.0596,13100.0
2007-06-05 13:45:00,66.97,67.0,66.97,67.0,6700.0,54.0596,54.0839,54.0596,54.0839,6700.0
2007-06-05 13:50:00,66.99,67.08,66.99,67.03,18600.0,54.0758,54.1484,54.0758,54.1081,18600.0
2007-06-05 13:55:00,67.0,67.1,67.0,67.1,5800.0,54.0839,54.1646,54.0839,54.1646,5800.0
2007-06-05 14:00:00,67.09,67.09,67.01,67.05,13000.0,54.1565,54.1565,54.0919,54.1242,13000.0
2007-06-05 14:05:00,67.05,67.07,67.02,67.04,10300.0,54.1242,54.1404,54.1,54.1162,10300.0
2007-06-05 14:10:00,67.04,67.07,67.0,67.01,9600.0,54.1162,54.1404,54.0839,54.0919,9600.0
2007-06-05 14:15:00,67.02,67.04,67.02,67.02,5000.0,54.1,54.1162,54.1,54.1,5000.0
2007-06-05 14:20:00,67.02,67.17,67.02,67.11,26100.0,54.1,54.2211,54.1,54.1727,26100.0
2007-06-05 14:25:00,67.1,67.16,67.09,67.1,11800.0,54.1646,54.213,54.1565,54.1646,11800.0
2007-06-05 14:30:00,67.1,67.13,67.09,67.1,16300.0,54.1646,54.1888,54.1565,54.1646,16300.0
2007-06-05 14:35:00,67.1,67.14,67.08,67.12,19700.0,54.1646,54.1969,54.1484,54.1807,19700.0
2007-06-05 14:40:00,67.12,67.14,67.1,67.14,18500.0,54.1807,54.1969,54.1646,54.1969,18500.0
2007-06-05 14:45:00,67.15,67.22,67.13,67.2,12200.0,54.2049,54.2615,54.1888,54.2453,12200.0
2007-06-05 14:50:00,67.2,67.23,67.18,67.22,15000.0,54.2453,54.2695,54.2292,54.2615,15000.0
2007-06-05 14:55:00,67.21,67.23,67.14,67.15,10500.0,54.2534,54.2695,54.1969,54.2049,10500.0
2007-06-05 15:00:00,67.16,67.22,67.15,67.2,14300.0,54.213,54.2615,54.2049,54.2453,14300.0
2007-06-05 15:05:00,67.19,67.21,67.17,67.17,18100.0,54.2372,54.2534,54.2211,54.2211,18100.0
2007-06-05 15:10:00,67.19,67.28,67.18,67.24,14100.0,54.2372,54.3099,54.2292,54.2776,14100.0
2007-06-05 15:15:00,67.23,67.25,67.2,67.25,11300.0,54.2695,54.2857,54.2453,54.2857,11300.0
2007-06-05 15:20:00,67.25,67.28,67.23,67.26,13100.0,54.2857,54.3099,54.2695,54.2937,13100.0
2007-06-05 15:25:00,67.27,67.31,67.23,67.25,23300.0,54.3018,54.3341,54.2695,54.2857,23300.0
2007-06-05 15:30:00,67.27,67.35,67.27,67.32,16900.0,54.3018,54.3664,54.3018,54.3422,16900.0
2007-06-05 15:35:00,67.33,67.33,67.25,67.3,28500.0,54.3502,54.3502,54.2857,54.326,28500.0
2007-06-05 15:40:00,67.31,67.32,67.24,67.3,23800.0,54.3341,54.3422,54.2776,54.326,23800.0
2007-06-05 15:45:00,67.32,67.36,67.27,67.31,23600.0,54.3422,54.3745,54.3018,54.3341,23600.0
2007-06-05 15:50:00,67.3,67.36,67.28,67.36,34200.0,54.326,54.3745,54.3099,54.3745,34200.0
2007-06-05 15:55:00,67.34,67.36,67.25,67.25,64600.0,54.3583,54.3745,54.2857,54.2857,64600.0
2007-06-06 09:30:00,66.9,67.1,66.9,66.96,20700.0,54.0031,54.1646,54.0031,54.0516,20700.0
2007-06-06 09:35:00,66.9,67.05,66.9,67.01,8900.0,54.0031,54.1242,54.0031,54.0919,8900.0
2007-06-06 09:40:00,67.05,67.2,66.82,67.04,27900.0,54.1242,54.2453,53.9386,54.1162,27900.0
2007-06-06 09:45:00,67.08,67.08,66.95,66.95,16500.0,54.1484,54.1484,54.0435,54.0435,16500.0
2007-06-06 09:50:00,66.94,66.95,66.87,66.9,13000.0,54.0354,54.0435,53.9789,54.0031,13000.0
2007-06-06 09:55:00,66.91,67.02,66.8,66.8,21100.0,54.0112,54.1,53.9224,53.9224,21100.0
2007-06-06 10:00:00,66.8,66.83,66.74,66.8,18800.0,53.9224,53.9466,53.874,53.9224,18800.0
2007-06-06 10:05:00,66.8,66.8,66.7,66.72,16000.0,53.9224,53.9224,53.8417,53.8578,16000.0
2007-06-06 10:10:00,66.71,66.78,66.63,66.65,22900.0,53.8498,53.9063,53.7852,53.8013,22900.0
2007-06-06 10:15:00,66.66,66.68,66.65,66.66,8400.0,53.8094,53.8256,53.8013,53.8094,8400.0
2007-06-06 10:20:00,66.66,66.67,66.5,66.5,23800.0,53.8094,53.8175,53.6803,53.6803,23800.0
2007-06-06 10:25:00,66.51,66.59,66.49,66.58,16900.0,53.6883,53.7529,53.6722,53.7448,16900.0
2007-06-06 10:30:00,66.58,66.66,66.49,66.5,15700.0,53.7448,53.8094,53.6722,53.6803,15700.0
2007-06-06 10:35:00,66.5,66.51,66.35,66.41,37500.0,53.6803,53.6883,53.5592,53.6076,37500.0
2007-06-06 10:40:00,66.4,66.45,66.4,66.42,11500.0,53.5995,53.6399,53.5995,53.6157,11500.0
2007-06-06 10:45:00,66.42,66.43,66.39,66.41,11700.0,53.6157,53.6237,53.5915,53.6076,11700.0
2007-06-06 10:50:00,66.41,66.43,66.32,66.41,17500.0,53.6076,53.6237,53.535,53.6076,17500.0
2007-06-06 10:55:00,66.41,66.43,66.4,66.41,4600.0,53.6076,53.6237,53.5995,53.6076,4600.0
2007-06-06 11:00:00,66.4,66.43,66.37,66.43,23300.0,53.5995,53.6237,53.5753,53.6237,23300.0
2007-06-06 11:05:00,66.42,66.43,66.34,66.4,11800.0,53.6157,53.6237,53.5511,53.5995,11800.0
2007-06-06 11:10:00,66.41,66.41,66.4,66.4,9300.0,53.6076,53.6076,53.5995,53.5995,9300.0
2007-06-06 11:15:00,66.4,66.47,66.3,66.44,24400.0,53.5995,53.656,53.5188,53.6318,24400.0
2007-06-06 11:20:00,66.43,66.46,66.4,66.4,14400.0,53.6237,53.648,53.5995,53.5995,14400.0
2007-06-06 11:25:00,66.4,66.43,66.35,66.35,8700.0,53.5995,53.6237,53.5592,53.5592,8700.0
2007-06-06 11:30:00,66.35,66.37,66.32,66.36,15500.0,53.5592,53.5753,53.535,53.5672,15500.0
2007-06-06 11:35:00,66.36,66.36,66.29,66.3,18500.0,53.5672,53.5672,53.5107,53.5188,18500.0
2007-06-06 11:40:00,66.31,66.34,66.25,66.34,14300.0,53.5269,53.5511,53.4784,53.5511,14300.0
2007-06-06 11:45:00,66.33,66.33,66.24,66.24,19200.0,53.543,53.543,53.4704,53.4704,19200.0
2007-06-06 11:50:00,66.22,66.26,66.13,66.24,18400.0,53.4542,53.4865,53.3816,53.4704,18400.0
2007-06-06 11:55:00,66.23,66.24,66.11,66.13,14500.0,53.4623,53.4704,53.3654,53.3816,14500.0
2007-06-06 12:00:00,66.14,66.21,66.12,66.21,12900.0,53.3897,53.4462,53.3735,53.4462,12900.0
2007-06-06 12:05:00,66.21,66.38,66.21,66.27,18500.0,53.4462,53.5834,53.4462,53.4946,18500.0
2007-06-06 12:10:00,66.27,66.29,66.26,66.26,5700.0,53.4946,53.5107,53.4865,53.4865,5700.0
2007-06-06 12:15:00,66.26,66.31,66.22,66.31,18200.0,53.4865,53.5269,53.4542,53.5269,18200.0
2007-06-06 12:20:00,66.31,66.38,66.31,66.35,11200.0,53.5269,53.5834,53.5269,53.5592,11200.0
2007-06-06 12:25:00,66.36,66.38,66.35,66.36,6400.0,53.5672,53.5834,53.5592,53.5672,6400.0
2007-06-06 12:30:00,66.36,66.37,66.35,66.36,5800.0,53.5672,53.5753,53.5592,53.5672,5800.0
2007-06-06 12:35:00,66.37,66.39,66.35,66.37,12300.0,53.5753,53.5915,53.5592,53.5753,12300.0
2007-06-06 12:40:00,66.39,66.41,66.38,66.41,3800.0,53.5915,53.6076,53.5834,53.6076,3800.0
2007-06-06 12:45:00,66.41,66.42,66.4,66.41,13400.0,53.6076,53.6157,53.5995,53.6076,13400.0
2007-06-06 12:50:00,66.4,66.44,66.4,66.43,4300.0,53.5995,53.6318,53.5995,53.6237,4300.0
2007-06-06 12:55:00,66.43,66.52,66.43,66.45,9700.0,53.6237,53.6964,53.6237,53.6399,9700.0
2007-06-06 13:00:00,66.45,66.53,66.44,66.5,15600.0,53.6399,53.7045,53.6318,53.6803,15600.0
2007-06-06 13:05:00,66.49,66.55,66.49,66.55,10500.0,53.6722,53.7206,53.6722,53.7206,10500.0
2007-06-06 13:10:00,66.54,66.58,66.53,66.54,13300.0,53.7125,53.7448,53.7045,53.7125,13300.0
2007-06-06 13:15:00,66.54,66.57,66.53,66.56,17000.0,53.7125,53.7368,53.7045,53.7287,17000.0
2007-06-06 13:20:00,66.56,66.6,66.54,66.6,23500.0,53.7287,53.761,53.7125,53.761,23500.0
2007-06-06 13:25:00,66.59,66.7,66.59,66.67,14500.0,53.7529,53.8417,53.7529,53.8175,14500.0
2007-06-06 13:30:00,66.66,66.78,66.66,66.78,25400.0,53.8094,53.9063,53.8094,53.9063,25400.0
2007-06-06 13:35:00,66.76,66.79,66.72,66.76,22500.0,53.8901,53.9143,53.8578,53.8901,22500.0
2007-06-06 13:40:00,66.75,66.77,66.75,66.76,8300.0,53.8821,53.8982,53.8821,53.8901,8300.0
2007-06-06 13:45:00,66.77,66.77,66.75,66.75,9000.0,53.8982,53.8982,53.8821,53.8821,9000.0
2007-06-06 13:50:00,66.76,66.78,66.73,66.75,46100.0,53.8901,53.9063,53.8659,53.8821,46100.0
2007-06-06 13:55:00,66.75,66.8,66.74,66.77,8500.0,53.8821,53.9224,53.874,53.8982,8500.0
2007-06-06 14:00:00,66.76,66.8,66.75,66.76,11900.0,53.8901,53.9224,53.8821,53.8901,11900.0
2007-06-06 14:05:00,66.76,66.78,66.76,66.76,7400.0,53.8901,53.9063,53.8901,53.8901,7400.0
2007-06-06 14:10:00,66.77,66.8,66.76,66.78,13900.0,53.8982,53.9224,53.8901,53.9063,13900.0
2007-06-06 14:15:00,66.77,66.82,66.76,66.81,15100.0,53.8982,53.9386,53.8901,53.9305,15100.0
2007-06-06 14:20:00,66.81,66.82,66.78,66.8,54000.0,53.9305,53.9386,53.9063,53.9224,54000.0
2007-06-06 14:25:00,66.81,66.88,66.81,66.84,17100.0,53.9305,53.987,53.9305,53.9547,17100.0
2007-06-06 14:30:00,66.87,66.87,66.8,66.82,17900.0,53.9789,53.9789,53.9224,53.9386,17900.0
2007-06-06 14:35:00,66.82,66.86,66.8,66.85,13800.0,53.9386,53.9709,53.9224,53.9628,13800.0
2007-06-06 14:40:00,66.84,66.91,66.84,66.91,10100.0,53.9547,54.0112,53.9547,54.0112,10100.0
2007-06-06 14:45:00,66.91,66.95,66.88,66.92,18500.0,54.0112,54.0435,53.987,54.0193,18500.0
2007-06-06 14:50:00,66.92,66.93,66.89,66.93,13800.0,54.0193,54.0274,53.9951,54.0274,13800.0
2007-06-06 14:55:00,66.91,66.96,66.88,66.89,58000.0,54.0112,54.0516,53.987,53.9951,58000.0
2007-06-06 15:00:00,66.89,66.9,66.8,66.82,14500.0,53.9951,54.0031,53.9224,53.9386,14500.0
2007-06-06 15:05:00,66.81,66.84,66.75,66.77,19600.0,53.9305,53.9547,53.8821,53.8982,19600.0
2007-06-06 15:10:00,66.77,66.8,66.72,66.73,16600.0,53.8982,53.9224,53.8578,53.8659,16600.0
2007-06-06 15:15:00,66.75,66.77,66.66,66.67,26000.0,53.8821,53.8982,53.8094,53.8175,26000.0
2007-06-06 15:20:00,66.68,66.74,66.66,66.74,48600.0,53.8256,53.874,53.8094,53.874,48600.0
2007-06-06 15:25:00,66.75,66.8,66.73,66.75,17000.0,53.8821,53.9224,53.8659,53.8821,17000.0
2007-06-06 15:30:00,66.76,66.77,66.72,66.73,14100.0,53.8901,53.8982,53.8578,53.8659,14100.0
2007-06-06 15:35:00,66.72,66.75,66.7,66.71,13900.0,53.8578,53.8821,53.8417,53.8498,13900.0
2007-06-06 15:40:00,66.7,66.77,66.68,66.74,13200.0,53.8417,53.8982,53.8256,53.874,13200.0
2007-06-06 15:45:00,66.74,66.78,66.73,66.76,16600.0,53.874,53.9063,53.8659,53.8901,16600.0
2007-06-06 15:50:00,66.75,66.78,66.64,66.69,28700.0,53.8821,53.9063,53.7933,53.8336,28700.0
2007-06-06 15:55:00,66.7,66.71,66.63,66.66,19500.0,53.8417,53.8498,53.7852,53.8094,19500.0
2007-06-07 09:30:00,66.26,66.32,66.15,66.26,14900.0,53.4865,53.535,53.3977,53.4865,14900.0
2007-06-07 09:35:00,66.26,66.43,66.26,66.38,13600.0,53.4865,53.6237,53.4865,53.5834,13600.0
2007-06-07 09:40:00,66.37,66.46,66.26,66.46,33100.0,53.5753,53.648,53.4865,53.648,33100.0
2007-06-07 09:45:00,66.45,66.46,66.25,66.27,24400.0,53.6399,53.648,53.4784,53.4946,24400.0
2007-06-07 09:50:00,66.28,66.29,66.05,66.12,28500.0,53.5027,53.5107,53.317,53.3735,28500.0
2007-06-07 09:55:00,66.14,66.25,66.13,66.25,24600.0,53.3897,53.4784,53.3816,53.4784,24600.0
2007-06-07 10:00:00,66.23,66.26,66.21,66.25,20400.0,53.4623,53.4865,53.4462,53.4784,20400.0
2007-06-07 10:05:00,66.25,66.3,66.18,66.3,37100.0,53.4784,53.5188,53.4219,53.5188,37100.0
2007-06-07 10:10:00,66.31,66.38,66.25,66.31,18000.0,53.5269,53.5834,53.4784,53.5269,18000.0
2007-06-07 10:15:00,66.3,66.32,66.19,66.2,18600.0,53.5188,53.535,53.43,53.4381,18600.0
2007-06-07 10:20:00,66.22,66.32,66.22,66.25,14100.0,53.4542,53.535,53.4542,53.4784,14100.0
2007-06-07 10:25:00,66.25,66.25,66.15,66.15,7800.0,53.4784,53.4784,53.3977,53.3977,7800.0
2007-06-07 10:30:00,66.16,66.3,66.16,66.29,9900.0,53.4058,53.5188,53.4058,53.5107,9900.0
2007-06-07 10:35:00,66.29,66.3,66.08,66.09,8000.0,53.5107,53.5188,53.3412,53.3493,8000.0
2007-06-07 10:40:00,66.1,66.11,66.04,66.05,10300.0,53.3574,53.3654,53.3089,53.317,10300.0
2007-06-07 10:45:00,66.05,66.07,66.04,66.06,7900.0,53.317,53.3331,53.3089,53.3251,7900.0
2007-06-07 10:50:00,66.09,66.09,66.01,66.01,9800.0,53.3493,53.3493,53.2847,53.2847,9800.0
2007-06-07 10:55:00,66.02,66.06,66.01,66.06,5500.0,53.2928,53.3251,53.2847,53.3251,5500.0
2007-06-07 11:00:00,66.03,66.05,65.91,65.95,19400.0,53.3009,53.317,53.204,53.2363,19400.0
2007-06-07 11:05:00,65.97,65.97,65.67,65.68,16200.0,53.2524,53.2524,53.0103,53.0183,16200.0
2007-06-07 11:10:00,65.7,65.7,65.57,65.61,13200.0,53.0345,53.0345,52.9295,52.9618,13200.0
2007-06-07 11:15:00,65.6,65.66,65.55,65.61,7300.0,52.9538,53.0022,52.9134,52.9618,7300.0
2007-06-07 11:20:00,65.61,65.66,65.58,65.63,11800.0,52.9618,53.0022,52.9376,52.978,11800.0
2007-06-07 11:25:00,65.65,65.66,65.62,65.65,7900.0,52.9941,53.0022,52.9699,52.9941,7900.0
2007-06-07 11:30:00,65.66,65.75,65.66,65.72,14800.0,53.0022,53.0748,53.0022,53.0506,14800.0
2007-06-07 11:35:00,65.72,65.78,65.68,65.71,18200.0,53.0506,53.0991,53.0183,53.0425,18200.0
2007-06-07 11:40:00,65.68,65.68,65.61,65.61,7800.0,53.0183,53.0183,52.9618,52.9618,7800.0
2007-06-07 11:45:00,65.59,65.65,65.57,65.59,7800.0,52.9457,52.9941,52.9295,52.9457,7800.0
2007-06-07 11:50:00,65.57,65.59,65.56,65.59,4400.0,52.9295,52.9457,52.9215,52.9457,4400.0
2007-06-07 11:55:00,65.56,65.56,65.46,65.5,16200.0,52.9215,52.9215,52.8407,52.873,16200.0
2007-06-07 12:00:00,65.48,65.53,65.46,65.53,13300.0,52.8569,52.8972,52.8407,52.8972,13300.0
2007-06-07 12:05:00,65.53,65.53,65.46,65.46,7700.0,52.8972,52.8972,52.8407,52.8407,7700.0
2007-06-07 12:10:00,65.46,65.49,65.43,65.49,14000.0,52.8407,52.865,52.8165,52.865,14000.0
2007-06-07 12:15:00,65.48,65.6,65.48,65.55,16200.0,52.8569,52.9538,52.8569,52.9134,16200.0
2007-06-07 12:20:00,65.55,65.56,65.52,65.55,2000.0,52.9134,52.9215,52.8892,52.9134,2000.0
2007-06-07 12:25:00,65.54,65.55,65.5,65.53,3200.0,52.9053,52.9134,52.873,52.8972,3200.0
2007-06-07 12:30:00,65.52,65.53,65.43,65.47,7400.0,52.8892,52.8972,52.8165,52.8488,7400.0
2007-06-07 12:35:00,65.46,65.48,65.36,65.36,13900.0,52.8407,52.8569,52.76,52.76,13900.0
2007-06-07 12:40:00,65.36,65.36,65.19,65.22,25200.0,52.76,52.76,52.6228,52.647,25200.0
2007-06-07 12:45:00,65.19,65.25,65.18,65.18,15200.0,52.6228,52.6712,52.6147,52.6147,15200.0
2007-06-07 12:50:00,65.19,65.26,65.11,65.24,12100.0,52.6228,52.6793,52.5582,52.6632,12100.0
2007-06-07 12:55:00,65.25,65.25,65.16,65.21,10200.0,52.6712,52.6712,52.5986,52.6389,10200.0
2007-06-07 13:00:00,65.24,65.32,65.21,65.32,10600.0,52.6632,52.7277,52.6389,52.7277,10600.0
2007-06-07 13:05:00,65.31,65.31,65.22,65.25,20500.0,52.7197,52.7197,52.647,52.6712,20500.0
2007-06-07 13:10:00,65.26,65.26,65.19,65.2,9500.0,52.6793,52.6793,52.6228,52.6309,9500.0
2007-06-07 13:15:00,65.19,65.19,65.05,65.05,19100.0,52.6228,52.6228,52.5098,52.5098,19100.0
2007-06-07 13:20:00,65.06,65.06,65.02,65.04,17100.0,52.5179,52.5179,52.4856,52.5017,17100.0
2007-06-07 13:25:00,65.04,65.11,65.02,65.09,18000.0,52.5017,52.5582,52.4856,52.5421,18000.0
2007-06-07 13:30:00,65.1,65.12,65.02,65.08,15800.0,52.5501,52.5663,52.4856,52.534,15800.0
2007-06-07 13:35:00,65.09,65.16,65.03,65.06,21400.0,52.5421,52.5986,52.4936,52.5179,21400.0
2007-06-07 13:40:00,65.04,65.06,64.93,65.02,24800.0,52.5017,52.5179,52.4129,52.4856,24800.0
2007-06-07 13:45:00,65.02,65.12,65.02,65.1,9600.0,52.4856,52.5663,52.4856,52.5501,9600.0
2007-06-07 13:50:00,65.09,65.12,65.07,65.12,6700.0,52.5421,52.5663,52.5259,52.5663,6700.0
2007-06-07 13:55:00,65.13,65.24,65.13,65.22,10200.0,52.5744,52.6632,52.5744,52.647,10200.0
2007-06-07 14:00:00,65.22,65.26,65.18,65.23,10100.0,52.647,52.6793,52.6147,52.6551,10100.0
2007-06-07 14:05:00,65.23,65.26,65.16,65.16,16900.0,52.6551,52.6793,52.5986,52.5986,16900.0
2007-06-07 14:10:00,65.19,65.22,65.17,65.2,8300.0,52.6228,52.647,52.6066,52.6309,8300.0
2007-06-07 14:15:00,65.19,65.2,65.06,65.12,17500.0,52.6228,52.6309,52.5179,52.5663,17500.0
2007-06-07 14:20:00,65.16,65.17,65.09,65.1,8400.0,52.5986,52.6066,52.5421,52.5501,8400.0
2007-06-07 14:25:00,65.07,65.2,65.06,65.1,11000.0,52.5259,52.6309,52.5179,52.5501,11000.0
2007-06-07 14:30:00,65.11,65.15,64.98,65.0,16900.0,52.5582,52.5905,52.4533,52.4694,16900.0
2007-06-07 14:35:00,64.99,65.02,64.91,64.96,20400.0,52.4613,52.4856,52.3968,52.4371,20400.0
2007-06-07 14:40:00,64.96,65.15,64.96,65.15,23200.0,52.4371,52.5905,52.4371,52.5905,23200.0
2007-06-07 14:45:00,65.16,65.23,65.13,65.13,11300.0,52.5986,52.6551,52.5744,52.5744,11300.0
2007-06-07 14:50:00,65.13,65.15,65.06,65.09,14900.0,52.5744,52.5905,52.5179,52.5421,14900.0
2007-06-07 14:55:00,65.12,65.18,65.11,65.13,7300.0,52.5663,52.6147,52.5582,52.5744,7300.0
2007-06-07 15:00:00,65.13,65.16,65.08,65.16,11700.0,52.5744,52.5986,52.534,52.5986,11700.0
2007-06-07 15:05:00,65.16,65.18,65.08,65.15,12000.0,52.5986,52.6147,52.534,52.5905,12000.0
2007-06-07 15:10:00,65.16,65.24,65.15,65.24,9600.0,52.5986,52.6632,52.5905,52.6632,9600.0
2007-06-07 15:15:00,65.25,65.28,65.22,65.26,21200.0,52.6712,52.6954,52.647,52.6793,21200.0
2007-06-07 15:20:00,65.26,65.31,65.18,65.18,14700.0,52.6793,52.7197,52.6147,52.6147,14700.0
2007-06-07 15:25:00,65.19,65.24,65.19,65.24,13900.0,52.6228,52.6632,52.6228,52.6632,13900.0
2007-06-07 15:30:00,65.24,65.39,65.23,65.39,23800.0,52.6632,52.7842,52.6551,52.7842,23800.0
2007-06-07 15:35:00,65.36,65.39,65.26,65.26,18700.0,52.76,52.7842,52.6793,52.6793,18700.0
2007-06-07 15:40:00,65.28,65.29,65.11,65.16,36100.0,52.6954,52.7035,52.5582,52.5986,36100.0
2007-06-07 15:45:00,65.15,65.27,65.13,65.14,37000.0,52.5905,52.6874,52.5744,52.5824,37000.0
2007-06-07 15:50:00,65.14,65.15,65.03,65.1,55300.0,52.5824,52.5905,52.4936,52.5501,55300.0
2007-06-07 15:55:00,65.13,65.13,64.97,64.97,80800.0,52.5744,52.5744,52.4452,52.4452,80800.0
2007-06-08 09:30:00,64.95,65.03,64.76,64.78,19400.0,52.4291,52.4936,52.2757,52.2918,19400.0
2007-06-08 09:35:00,64.79,64.83,64.64,64.7,11700.0,52.2999,52.3322,52.1788,52.2273,11700.0
2007-06-08 09:40:00,64.71,64.82,64.69,64.78,20500.0,52.2353,52.3241,52.2192,52.2918,20500.0
2007-06-08 09:45:00,64.75,64.78,64.53,64.75,24200.0,52.2676,52.2918,52.09,52.2676,24200.0
2007-06-08 09:50:00,64.79,65.01,64.77,64.93,10500.0,52.2999,52.4775,52.2838,52.4129,10500.0
2007-06-08 09:55:00,64.95,65.08,64.91,65.04,14900.0,52.4291,52.534,52.3968,52.5017,14900.0
2007-06-08 10:00:00,65.04,65.1,64.89,64.93,8600.0,52.5017,52.5501,52.3806,52.4129,8600.0
2007-06-08 10:05:00,65.01,65.05,65.0,65.03,6100.0,52.4775,52.5098,52.4694,52.4936,6100.0
2007-06-08 10:10:00,65.05,65.14,64.93,65.12,13900.0,52.5098,52.5824,52.4129,52.5663,13900.0
2007-06-08 10:15:00,65.11,65.11,64.98,65.01,15200.0,52.5582,52.5582,52.4533,52.4775,15200.0
2007-06-08 10:20:00,65.02,65.09,65.02,65.07,6100.0,52.4856,52.5421,52.4856,52.5259,6100.0
2007-06-08 10:25:00,65.08,65.09,65.0,65.0,13300.0,52.534,52.5421,52.4694,52.4694,13300.0
2007-06-08 10:30:00,65.02,65.04,64.93,64.96,9500.0,52.4856,52.5017,52.4129,52.4371,9500.0
2007-06-08 10:35:00,64.96,65.09,64.96,65.09,7100.0,52.4371,52.5421,52.4371,52.5421,7100.0
2007-06-08 10:40:00,65.08,65.08,64.97,65.05,10100.0,52.534,52.534,52.4452,52.5098,10100.0
2007-06-08 10:45:00,65.06,65.09,65.04,65.06,2800.0,52.5179,52.5421,52.5017,52.5179,2800.0
2007-06-08 10:50:00,65.03,65.08,64.92,64.96,17600.0,52.4936,52.534,52.4048,52.4371,17600.0
2007-06-08 10:55:00,64.91,65.05,64.91,65.0,11800.0,52.3968,52.5098,52.3968,52.4694,11800.0
2007-06-08 11:00:00,65.0,65.0,64.89,64.93,8500.0,52.4694,52.4694,52.3806,52.4129,8500.0
2007-06-08 11:05:00,64.91,64.94,64.86,64.94,10700.0,52.3968,52.421,52.3564,52.421,10700.0
2007-06-08 11:10:00,64.9,64.95,64.87,64.87,4600.0,52.3887,52.4291,52.3645,52.3645,4600.0
2007-06-08 11:15:00,64.88,65.0,64.88,65.0,7600.0,52.3726,52.4694,52.3726,52.4694,7600.0
2007-06-08 11:20:00,65.0,65.03,64.93,64.94,7700.0,52.4694,52.4936,52.4129,52.421,7700.0
2007-06-08 11:25:00,64.95,65.0,64.88,64.93,15600.0,52.4291,52.4694,52.3726,52.4129,15600.0
2007-06-08 11:30:00,64.95,64.98,64.94,64.98,3400.0,52.4291,52.4533,52.421,52.4533,3400.0
2007-06-08 11:35:00,64.99,65.04,64.97,65.04,12300.0,52.4613,52.5017,52.4452,52.5017,12300.0
2007-06-08 11:40:00,65.03,65.09,65.01,65.09,8500.0,52.4936,52.5421,52.4775,52.5421,8500.0
2007-06-08 11:45:00,65.09,65.09,65.03,65.05,4200.0,52.5421,52.5421,52.4936,52.5098,4200.0
2007-06-08 11:50:00,65.05,65.1,65.0,65.08,12100.0,52.5098,52.5501,52.4694,52.534,12100.0
2007-06-08 11:55:00,65.07,65.08,65.0,65.05,6500.0,52.5259,52.534,52.4694,52.5098,6500.0
2007-06-08 12:00:00,65.06,65.06,64.98,65.05,4900.0,52.5179,52.5179,52.4533,52.5098,4900.0
2007-06-08 12:05:00,65.06,65.07,64.97,65.01,6800.0,52.5179,52.5259,52.4452,52.4775,6800.0
2007-06-08 12:10:00,65.01,65.03,64.93,64.96,9400.0,52.4775,52.4936,52.4129,52.4371,9400.0
2007-06-08 12:15:00,64.97,65.0,64.91,64.97,12200.0,52.4452,52.4694,52.3968,52.4452,12200.0
2007-06-08 12:20:00,64.98,65.0,64.96,64.96,6600.0,52.4533,52.4694,52.4371,52.4371,6600.0
2007-06-08 12:25:00,64.99,65.06,64.98,65.03,7800.0,52.4613,52.5179,52.4533,52.4936,7800.0
2007-06-08 12:30:00,65.03,65.09,65.01,65.04,8500.0,52.4936,52.5421,52.4775,52.5017,8500.0
2007-06-08 12:35:00,65.03,65.07,65.0,65.05,14600.0,52.4936,52.5259,52.4694,52.5098,14600.0
2007-06-08 12:40:00,65.04,65.05,65.0,65.01,8700.0,52.5017,52.5098,52.4694,52.4775,8700.0
2007-06-08 12:45:00,65.0,65.06,64.94,65.06,11300.0,52.4694,52.5179,52.421,52.5179,11300.0
2007-06-08 12:50:00,65.06,65.06,65.04,65.06,4400.0,52.5179,52.5179,52.5017,52.5179,4400.0
2007-06-08 12:55:00,65.06,65.1,65.01,65.09,12000.0,52.5179,52.5501,52.4775,52.5421,12000.0
2007-06-08 13:00:00,65.09,65.1,65.04,65.08,6500.0,52.5421,52.5501,52.5017,52.534,6500.0
2007-06-08 13:05:00,65.08,65.11,65.06,65.11,8900.0,52.534,52.5582,52.5179,52.5582,8900.0
2007-06-08 13:10:00,65.12,65.12,65.08,65.1,3200.0,52.5663,52.5663,52.534,52.5501,3200.0
2007-06-08 13:15:00,65.08,65.12,65.07,65.09,10600.0,52.534,52.5663,52.5259,52.5421,10600.0
2007-06-08 13:20:00,65.09,65.1,65.06,65.08,4000.0,52.5421,52.5501,52.5179,52.534,4000.0
2007-06-08 13:25:00,65.07,65.15,65.04,65.14,24500.0,52.5259,52.5905,52.5017,52.5824,24500.0
2007-06-08 13:30:00,65.13,65.14,65.1,65.14,10900.0,52.5744,52.5824,52.5501,52.5824,10900.0
2007-06-08 13:35:00,65.15,65.27,65.15,65.21,10900.0,52.5905,52.6874,52.5905,52.6389,10900.0
2007-06-08 13:40:00,65.22,65.35,65.2,65.34,10800.0,52.647,52.7519,52.6309,52.7439,10800.0
2007-06-08 13:45:00,65.34,65.34,65.26,65.3,8200.0,52.7439,52.7439,52.6793,52.7116,8200.0
2007-06-08 13:50:00,65.3,65.33,65.23,65.23,13100.0,52.7116,52.7358,52.6551,52.6551,13100.0
2007-06-08 13:55:00,65.24,65.31,65.24,65.25,18600.0,52.6632,52.7197,52.6632,52.6712,18600.0
2007-06-08 14:00:00,65.27,65.31,65.24,65.29,7600.0,52.6874,52.7197,52.6632,52.7035,7600.0
2007-06-08 14:05:00,65.29,65.42,65.26,65.39,11700.0,52.7035,52.8085,52.6793,52.7842,11700.0
2007-06-08 14:10:00,65.42,65.44,65.36,65.36,14600.0,52.8085,52.8246,52.76,52.76,14600.0
2007-06-08 14:15:00,65.36,65.46,65.35,65.42,12100.0,52.76,52.8407,52.7519,52.8085,12100.0
2007-06-08 14:20:00,65.41,65.42,65.33,65.38,13800.0,52.8004,52.8085,52.7358,52.7762,13800.0
2007-06-08 14:25:00,65.37,65.43,65.32,65.35,14400.0,52.7681,52.8165,52.7277,52.7519,14400.0
2007-06-08 14:30:00,65.32,65.33,65.28,65.29,8800.0,52.7277,52.7358,52.6954,52.7035,8800.0
2007-06-08 14:35:00,65.3,65.36,65.3,65.36,5000.0,52.7116,52.76,52.7116,52.76,5000.0
2007-06-08 14:40:00,65.35,65.35,65.26,65.27,8500.0,52.7519,52.7519,52.6793,52.6874,8500.0
2007-06-08 14:45:00,65.25,65.34,65.24,65.32,7600.0,52.6712,52.7439,52.6632,52.7277,7600.0
2007-06-08 14:50:00,65.31,65.41,65.27,65.37,16900.0,52.7197,52.8004,52.6874,52.7681,16900.0
2007-06-08 14:55:00,65.4,65.48,65.31,65.38,22700.0,52.7923,52.8569,52.7197,52.7762,22700.0
2007-06-08 15:00:00,65.37,65.45,65.3,65.41,18600.0,52.7681,52.8327,52.7116,52.8004,18600.0
2007-06-08 15:05:00,65.38,65.43,65.32,65.33,13100.0,52.7762,52.8165,52.7277,52.7358,13100.0
2007-06-08 15:10:00,65.33,65.42,65.26,65.35,41000.0,52.7358,52.8085,52.6793,52.7519,41000.0
2007-06-08 15:15:00,65.33,65.42,65.28,65.32,16200.0,52.7358,52.8085,52.6954,52.7277,16200.0
2007-06-08 15:20:00,65.32,65.34,65.24,65.26,17900.0,52.7277,52.7439,52.6632,52.6793,17900.0
2007-06-08 15:25:00,65.25,65.27,65.19,65.19,14300.0,52.6712,52.6874,52.6228,52.6228,14300.0
2007-06-08 15:30:00,65.2,65.24,65.18,65.2,11400.0,52.6309,52.6632,52.6147,52.6309,11400.0
2007-06-08 15:35:00,65.22,65.28,65.2,65.27,15900.0,52.647,52.6954,52.6309,52.6874,15900.0
2007-06-08 15:40:00,65.3,65.31,65.24,65.24,32100.0,52.7116,52.7197,52.6632,52.6632,32100.0
2007-06-08 15:45:00,65.25,65.26,65.22,65.23,26700.0,52.6712,52.6793,52.647,52.6551,26700.0
2007-06-08 15:50:00,65.24,65.27,65.23,65.24,15900.0,52.6632,52.6874,52.6551,52.6632,15900.0
2007-06-08 15:55:00,65.24,65.34,65.22,65.27,22200.0,52.6632,52.7439,52.647,52.6874,22200.0
2007-06-11 09:30:00,65.34,65.34,65.05,65.05,18800.0,52.7439,52.7439,52.5098,52.5098,18800.0
2007-06-11 09:35:00,65.14,65.19,65.11,65.19,3100.0,52.5824,52.6228,52.5582,52.6228,3100.0
2007-06-11 09:40:00,65.23,65.41,65.23,65.31,5800.0,52.6551,52.8004,52.6551,52.7197,5800.0
2007-06-11 09:45:00,65.34,65.34,65.12,65.22,24000.0,52.7439,52.7439,52.5663,52.647,24000.0
2007-06-11 09:50:00,65.25,65.35,65.25,65.34,3600.0,52.6712,52.7519,52.6712,52.7439,3600.0
2007-06-11 09:55:00,65.35,65.37,65.27,65.31,4400.0,52.7519,52.7681,52.6874,52.7197,4400.0
2007-06-11 10:00:00,65.34,65.34,65.22,65.28,8800.0,52.7439,52.7439,52.647,52.6954,8800.0
2007-06-11 10:05:00,65.29,65.31,65.26,65.26,4400.0,52.7035,52.7197,52.6793,52.6793,4400.0
2007-06-11 10:10:00,65.25,65.31,65.22,65.25,9400.0,52.6712,52.7197,52.647,52.6712,9400.0
2007-06-11 10:15:00,65.27,65.32,65.24,65.32,14300.0,52.6874,52.7277,52.6632,52.7277,14300.0
2007-06-11 10:20:00,65.31,65.35,65.24,65.24,11200.0,52.7197,52.7519,52.6632,52.6632,11200.0
2007-06-11 10:25:00,65.28,65.33,65.25,65.32,3700.0,52.6954,52.7358,52.6712,52.7277,3700.0
2007-06-11 10:30:00,65.29,65.34,65.28,65.31,97600.0,52.7035,52.7439,52.6954,52.7197,97600.0
2007-06-11 10:35:00,65.32,65.42,65.32,65.41,10900.0,52.7277,52.8085,52.7277,52.8004,10900.0
2007-06-11 10:40:00,65.39,65.44,65.39,65.43,7800.0,52.7842,52.8246,52.7842,52.8165,7800.0
2007-06-11 10:45:00,65.43,65.43,65.39,65.43,6000.0,52.8165,52.8165,52.7842,52.8165,6000.0
2007-06-11 10:50:00,65.43,65.56,65.42,65.54,8600.0,52.8165,52.9215,52.8085,52.9053,8600.0
2007-06-11 10:55:00,65.52,65.55,65.45,65.52,11000.0,52.8892,52.9134,52.8327,52.8892,11000.0
2007-06-11 11:00:00,65.53,65.57,65.47,65.5,8900.0,52.8972,52.9295,52.8488,52.873,8900.0
2007-06-11 11:05:00,65.49,65.59,65.49,65.56,14000.0,52.865,52.9457,52.865,52.9215,14000.0
2007-06-11 11:10:00,65.54,65.6,65.51,65.56,16500.0,52.9053,52.9538,52.8811,52.9215,16500.0
2007-06-11 11:15:00,65.54,65.58,65.46,65.48,12800.0,52.9053,52.9376,52.8407,52.8569,12800.0
2007-06-11 11:20:00,65.5,65.51,65.45,65.51,3800.0,52.873,52.8811,52.8327,52.8811,3800.0
2007-06-11 11:25:00,65.52,65.66,65.51,65.59,10600.0,52.8892,53.0022,52.8811,52.9457,10600.0
2007-06-11 11:30:00,65.57,65.61,65.53,65.53,7100.0,52.9295,52.9618,52.8972,52.8972,7100.0
2007-06-11 11:35:00,65.54,65.6,65.53,65.58,12300.0,52.9053,52.9538,52.8972,52.9376,12300.0
2007-06-11 11:40:00,65.56,65.66,65.55,65.59,10500.0,52.9215,53.0022,52.9134,52.9457,10500.0
2007-06-11 11:45:00,65.59,65.72,65.59,65.72,8600.0,52.9457,53.0506,52.9457,53.0506,8600.0
2007-06-11 11:50:00,65.72,65.73,65.67,65.71,4100.0,53.0506,53.0587,53.0103,53.0425,4100.0
2007-06-11 11:55:00,65.68,65.68,65.55,65.6,4300.0,53.0183,53.0183,52.9134,52.9538,4300.0
2007-06-11 12:00:00,65.59,65.66,65.59,65.65,1900.0,52.9457,53.0022,52.9457,52.9941,1900.0
2007-06-11 12:05:00,65.64,65.67,65.62,65.62,3600.0,52.986,53.0103,52.9699,52.9699,3600.0
2007-06-11 12:10:00,65.62,65.66,65.58,65.61,14200.0,52.9699,53.0022,52.9376,52.9618,14200.0
2007-06-11 12:15:00,65.6,65.62,65.55,65.59,4700.0,52.9538,52.9699,52.9134,52.9457,4700.0
2007-06-11 12:20:00,65.61,65.67,65.57,65.63,8300.0,52.9618,53.0103,52.9295,52.978,8300.0
2007-06-11 12:25:00,65.58,65.66,65.57,65.63,8000.0,52.9376,53.0022,52.9295,52.978,8000.0
2007-06-11 12:30:00,65.64,65.68,65.64,65.66,2200.0,52.986,53.0183,52.986,53.0022,2200.0
2007-06-11 12:35:00,65.65,65.66,65.63,65.64,4300.0,52.9941,53.0022,52.978,52.986,4300.0
2007-06-11 12:40:00,65.64,65.66,65.64,65.66,2400.0,52.986,53.0022,52.986,53.0022,2400.0
2007-06-11 12:45:00,65.65,65.77,65.64,65.76,8800.0,52.9941,53.091,52.986,53.0829,8800.0
2007-06-11 12:50:00,65.77,65.79,65.76,65.77,8200.0,53.091,53.1071,53.0829,53.091,8200.0
2007-06-11 12:55:00,65.79,65.81,65.75,65.79,9800.0,53.1071,53.1233,53.0748,53.1071,9800.0
2007-06-11 13:00:00,65.79,65.82,65.75,65.79,5400.0,53.1071,53.1313,53.0748,53.1071,5400.0
2007-06-11 13:05:00,65.8,65.84,65.8,65.81,5900.0,53.1152,53.1475,53.1152,53.1233,5900.0
2007-06-11 13:10:00,65.81,65.87,65.81,65.85,5500.0,53.1233,53.1717,53.1233,53.1556,5500.0
2007-06-11 13:15:00,65.85,65.92,65.83,65.88,8700.0,53.1556,53.2121,53.1394,53.1798,8700.0
2007-06-11 13:20:00,65.88,65.9,65.83,65.85,6000.0,53.1798,53.1959,53.1394,53.1556,6000.0
2007-06-11 13:25:00,65.86,65.88,65.81,65.85,7900.0,53.1636,53.1798,53.1233,53.1556,7900.0
2007-06-11 13:30:00,65.85,65.9,65.85,65.88,7200.0,53.1556,53.1959,53.1556,53.1798,7200.0
2007-06-11 13:35:00,65.87,65.87,65.81,65.83,5100.0,53.1717,53.1717,53.1233,53.1394,5100.0
2007-06-11 13:40:00,65.81,65.9,65.81,65.9,6700.0,53.1233,53.1959,53.1233,53.1959,6700.0
2007-06-11 13:45:00,65.89,65.89,65.81,65.85,6000.0,53.1878,53.1878,53.1233,53.1556,6000.0
2007-06-11 13:50:00,65.86,65.89,65.81,65.85,12400.0,53.1636,53.1878,53.1233,53.1556,12400.0
2007-06-11 13:55:00,65.85,65.87,65.76,65.76,3700.0,53.1556,53.1717,53.0829,53.0829,3700.0
2007-06-11 14:00:00,65.79,65.85,65.77,65.85,4300.0,53.1071,53.1556,53.091,53.1556,4300.0
2007-06-11 14:05:00,65.84,65.94,65.84,65.92,10400.0,53.1475,53.2282,53.1475,53.2121,10400.0
2007-06-11 14:10:00,65.92,65.95,65.77,65.79,10600.0,53.2121,53.2363,53.091,53.1071,10600.0
2007-06-11 14:15:00,65.8,65.83,65.75,65.76,6900.0,53.1152,53.1394,53.0748,53.0829,6900.0
2007-06-11 14:20:00,65.76,65.76,65.68,65.68,15900.0,53.0829,53.0829,53.0183,53.0183,15900.0
2007-06-11 14:25:00,65.7,65.72,65.64,65.64,12700.0,53.0345,53.0506,52.986,52.986,12700.0
2007-06-11 14:30:00,65.65,65.65,65.53,65.55,11800.0,52.9941,52.9941,52.8972,52.9134,11800.0
2007-06-11 14:35:00,65.55,65.64,65.53,65.57,11900.0,52.9134,52.986,52.8972,52.9295,11900.0
2007-06-11 14:40:00,65.56,65.61,65.53,65.61,4700.0,52.9215,52.9618,52.8972,52.9618,4700.0
2007-06-11 14:45:00,65.62,65.65,65.56,65.57,7200.0,52.9699,52.9941,52.9215,52.9295,7200.0
2007-06-11 14:50:00,65.58,65.65,65.53,65.65,10700.0,52.9376,52.9941,52.8972,52.9941,10700.0
2007-06-11 14:55:00,65.63,65.65,65.59,65.61,6400.0,52.978,52.9941,52.9457,52.9618,6400.0
2007-06-11 15:00:00,65.6,65.6,65.51,65.57,8300.0,52.9538,52.9538,52.8811,52.9295,8300.0
2007-06-11 15:05:00,65.57,65.65,65.56,65.58,16500.0,52.9295,52.9941,52.9215,52.9376,16500.0
2007-06-11 15:10:00,65.59,65.66,65.55,65.6,25300.0,52.9457,53.0022,52.9134,52.9538,25300.0
2007-06-11 15:15:00,65.62,65.72,65.62,65.72,23000.0,52.9699,53.0506,52.9699,53.0506,23000.0
2007-06-11 15:20:00,65.7,65.72,65.61,65.65,23300.0,53.0345,53.0506,52.9618,52.9941,23300.0
2007-06-11 15:25:00,65.67,65.68,65.61,65.67,10000.0,53.0103,53.0183,52.9618,53.0103,10000.0
2007-06-11 15:30:00,65.68,65.68,65.59,65.61,17800.0,53.0183,53.0183,52.9457,52.9618,17800.0
2007-06-11 15:35:00,65.61,65.64,65.55,65.58,30600.0,52.9618,52.986,52.9134,52.9376,30600.0
2007-06-11 15:40:00,65.59,65.59,65.5,65.5,10300.0,52.9457,52.9457,52.873,52.873,10300.0
2007-06-11 15:45:00,65.5,65.53,65.43,65.44,15900.0,52.873,52.8972,52.8165,52.8246,15900.0
2007-06-11 15:50:00,65.45,65.46,65.4,65.46,23700.0,52.8327,52.8407,52.7923,52.8407,23700.0
2007-06-11 15:55:00,65.47,65.48,65.4,65.48,25100.0,52.8488,52.8569,52.7923,52.8569,25100.0
2007-06-12 09:30:00,65.14,65.29,65.14,65.24,20700.0,52.5824,52.7035,52.5824,52.6632,20700.0
2007-06-12 09:35:00,65.29,65.29,65.14,65.25,11100.0,52.7035,52.7035,52.5824,52.6712,11100.0
2007-06-12 09:40:00,65.21,65.25,65.04,65.05,23200.0,52.6389,52.6712,52.5017,52.5098,23200.0
2007-06-12 09:45:00,65.05,65.08,64.92,64.96,16400.0,52.5098,52.534,52.4048,52.4371,16400.0
2007-06-12 09:50:00,64.96,65.02,64.85,64.86,15900.0,52.4371,52.4856,52.3483,52.3564,15900.0
2007-06-12 09:55:00,64.86,64.89,64.8,64.83,6200.0,52.3564,52.3806,52.308,52.3322,6200.0
2007-06-12 10:00:00,64.83,64.87,64.76,64.8,17500.0,52.3322,52.3645,52.2757,52.308,17500.0
2007-06-12 10:05:00,64.79,64.88,64.76,64.76,15500.0,52.2999,52.3726,52.2757,52.2757,15500.0
2007-06-12 10:10:00,64.76,64.85,64.6,64.62,39200.0,52.2757,52.3483,52.1465,52.1627,39200.0
2007-06-12 10:15:00,64.6,64.64,64.54,64.59,11600.0,52.1465,52.1788,52.0981,52.1385,11600.0
2007-06-12 10:20:00,64.58,64.63,64.56,64.61,7800.0,52.1304,52.1707,52.1142,52.1546,7800.0
2007-06-12 10:25:00,64.6,64.68,64.6,64.66,19700.0,52.1465,52.2111,52.1465,52.195,19700.0
2007-06-12 10:30:00,64.66,65.01,64.66,65.01,22600.0,52.195,52.4775,52.195,52.4775,22600.0
2007-06-12 10:35:00,64.99,65.16,64.92,65.11,22700.0,52.4613,52.5986,52.4048,52.5582,22700.0
2007-06-12 10:40:00,65.13,65.21,64.98,65.15,17400.0,52.5744,52.6389,52.4533,52.5905,17400.0
2007-06-12 10:45:00,65.14,65.14,65.05,65.07,4700.0,52.5824,52.5824,52.5098,52.5259,4700.0
2007-06-12 10:50:00,65.07,65.09,65.04,65.04,3300.0,52.5259,52.5421,52.5017,52.5017,3300.0
2007-06-12 10:55:00,65.04,65.04,64.91,64.93,7400.0,52.5017,52.5017,52.3968,52.4129,7400.0
2007-06-12 11:00:00,64.92,64.96,64.91,64.94,2900.0,52.4048,52.4371,52.3968,52.421,2900.0
2007-06-12 11:05:00,64.93,64.94,64.79,64.79,11900.0,52.4129,52.421,52.2999,52.2999,11900.0
2007-06-12 11:10:00,64.82,64.95,64.82,64.94,5500.0,52.3241,52.4291,52.3241,52.421,5500.0
2007-06-12 11:15:00,64.94,64.97,64.92,64.97,7000.0,52.421,52.4452,52.4048,52.4452,7000.0
2007-06-12 11:20:00,64.97,64.97,64.84,64.9,9000.0,52.4452,52.4452,52.3403,52.3887,9000.0
2007-06-12 11:25:00,64.9,64.94,64.81,64.81,5500.0,52.3887,52.421,52.316,52.316,5500.0
2007-06-12 11:30:00,64.79,64.82,64.71,64.79,19100.0,52.2999,52.3241,52.2353,52.2999,19100.0
2007-06-12 11:35:00,64.79,64.9,64.78,64.85,11000.0,52.2999,52.3887,52.2918,52.3483,11000.0
2007-06-12 11:40:00,64.85,64.94,64.83,64.91,16200.0,52.3483,52.421,52.3322,52.3968,16200.0
2007-06-12 11:45:00,64.91,65.01,64.91,64.93,6200.0,52.3968,52.4775,52.3968,52.4129,6200.0
2007-06-12 11:50:00,64.94,64.96,64.92,64.93,3600.0,52.421,52.4371,52.4048,52.4129,3600.0
2007-06-12 11:55:00,64.94,65.0,64.94,65.0,4100.0,52.421,52.4694,52.421,52.4694,4100.0
2007-06-12 12:00:00,65.01,65.01,64.89,64.89,65500.0,52.4775,52.4775,52.3806,52.3806,65500.0
2007-06-12 12:05:00,64.89,64.89,64.74,64.8,13000.0,52.3806,52.3806,52.2595,52.308,13000.0
2007-06-12 12:10:00,64.79,64.8,64.62,64.62,24200.0,52.2999,52.308,52.1627,52.1627,24200.0
2007-06-12 12:15:00,64.61,64.65,64.59,64.62,9000.0,52.1546,52.1869,52.1385,52.1627,9000.0
2007-06-12 12:20:00,64.64,64.72,64.64,64.67,5700.0,52.1788,52.2434,52.1788,52.203,5700.0
2007-06-12 12:25:00,64.68,64.71,64.68,64.7,3200.0,52.2111,52.2353,52.2111,52.2273,3200.0
2007-06-12 12:30:00,64.72,64.72,64.64,64.67,6600.0,52.2434,52.2434,52.1788,52.203,6600.0
2007-06-12 12:35:00,64.66,64.7,64.62,64.62,7200.0,52.195,52.2273,52.1627,52.1627,7200.0
2007-06-12 12:40:00,64.64,64.66,64.55,64.55,7400.0,52.1788,52.195,52.1062,52.1062,7400.0
2007-06-12 12:45:00,64.57,64.58,64.52,64.54,10000.0,52.1223,52.1304,52.082,52.0981,10000.0
2007-06-12 12:50:00,64.52,64.57,64.47,64.53,39900.0,52.082,52.1223,52.0416,52.09,39900.0
2007-06-12 12:55:00,64.54,64.56,64.52,64.53,5200.0,52.0981,52.1142,52.082,52.09,5200.0
2007-06-12 13:00:00,64.51,64.52,64.45,64.5,9100.0,52.0739,52.082,52.0254,52.0658,9100.0
2007-06-12 13:05:00,64.5,64.55,64.5,64.53,7600.0,52.0658,52.1062,52.0658,52.09,7600.0
2007-06-12 13:10:00,64.5,64.51,64.5,64.51,2000.0,52.0658,52.0739,52.0658,52.0739,2000.0
2007-06-12 13:15:00,64.51,64.62,64.51,64.58,6900.0,52.0739,52.1627,52.0739,52.1304,6900.0
2007-06-12 13:20:00,64.6,64.67,64.56,64.61,13700.0,52.1465,52.203,52.1142,52.1546,13700.0
2007-06-12 13:25:00,64.59,64.63,64.58,64.58,5300.0,52.1385,52.1707,52.1304,52.1304,5300.0
2007-06-12 13:30:00,64.58,64.61,64.58,64.6,4100.0,52.1304,52.1546,52.1304,52.1465,4100.0
2007-06-12 13:35:00,64.6,64.7,64.56,64.7,14000.0,52.1465,52.2273,52.1142,52.2273,14000.0
2007-06-12 13:40:00,64.71,64.72,64.65,64.69,10800.0,52.2353,52.2434,52.1869,52.2192,10800.0
2007-06-12 13:45:00,64.69,64.83,64.69,64.79,14500.0,52.2192,52.3322,52.2192,52.2999,14500.0
2007-06-12 13:50:00,64.81,64.81,64.75,64.79,9500.0,52.316,52.316,52.2676,52.2999,9500.0
2007-06-12 13:55:00,64.78,64.88,64.77,64.84,6600.0,52.2918,52.3726,52.2838,52.3403,6600.0
2007-06-12 14:00:00,64.84,64.93,64.82,64.89,10400.0,52.3403,52.4129,52.3241,52.3806,10400.0
2007-06-12 14:05:00,64.89,64.92,64.83,64.86,4100.0,52.3806,52.4048,52.3322,52.3564,4100.0
2007-06-12 14:10:00,64.86,64.89,64.77,64.83,8600.0,52.3564,52.3806,52.2838,52.3322,8600.0
2007-06-12 14:15:00,64.81,64.83,64.72,64.72,7400.0,52.316,52.3322,52.2434,52.2434,7400.0
2007-06-12 14:20:00,64.72,64.72,64.68,64.71,5400.0,52.2434,52.2434,52.2111,52.2353,5400.0
2007-06-12 14:25:00,64.69,64.75,64.65,64.69,13400.0,52.2192,52.2676,52.1869,52.2192,13400.0
2007-06-12 14:30:00,64.69,64.78,64.69,64.74,8600.0,52.2192,52.2918,52.2192,52.2595,8600.0
2007-06-12 14:35:00,64.73,64.78,64.59,64.6,14600.0,52.2515,52.2918,52.1385,52.1465,14600.0
2007-06-12 14:40:00,64.58,64.6,64.48,64.54,15600.0,52.1304,52.1465,52.0497,52.0981,15600.0
2007-06-12 14:45:00,64.53,64.54,64.39,64.4,17800.0,52.09,52.0981,51.977,51.9851,17800.0
2007-06-12 14:50:00,64.37,64.49,64.37,64.49,18300.0,51.9609,52.0577,51.9609,52.0577,18300.0
2007-06-12 14:55:00,64.49,64.49,64.42,64.46,20600.0,52.0577,52.0577,52.0012,52.0335,20600.0
2007-06-12 15:00:00,64.46,64.53,64.41,64.41,27200.0,52.0335,52.09,51.9932,51.9932,27200.0
2007-06-12 15:05:00,64.41,64.41,64.16,64.25,30900.0,51.9932,51.9932,51.7914,51.864,30900.0
2007-06-12 15:10:00,64.25,64.26,64.07,64.13,21000.0,51.864,51.8721,51.7187,51.7671,21000.0
2007-06-12 15:15:00,64.12,64.23,64.08,64.15,19400.0,51.7591,51.8479,51.7268,51.7833,19400.0
2007-06-12 15:20:00,64.15,64.23,64.12,64.18,10400.0,51.7833,51.8479,51.7591,51.8075,10400.0
2007-06-12 15:25:00,64.18,64.23,64.14,64.19,9400.0,51.8075,51.8479,51.7752,51.8156,9400.0
2007-06-12 15:30:00,64.22,64.31,64.17,64.18,15900.0,51.8398,51.9124,51.7994,51.8075,15900.0
2007-06-12 15:35:00,64.18,64.24,64.13,64.16,23200.0,51.8075,51.8559,51.7671,51.7914,23200.0
2007-06-12 15:40:00,64.16,64.23,64.15,64.16,18700.0,51.7914,51.8479,51.7833,51.7914,18700.0
2007-06-12 15:45:00,64.16,64.26,64.12,64.2,25600.0,51.7914,51.8721,51.7591,51.8236,25600.0
2007-06-12 15:50:00,64.2,64.25,64.16,64.24,33700.0,51.8236,51.864,51.7914,51.8559,33700.0
2007-06-12 15:55:00,64.23,64.26,64.14,64.22,52800.0,51.8479,51.8721,51.7752,51.8398,52800.0
2007-06-13 09:30:00,64.12,64.12,63.54,63.82,55400.0,51.7591,51.7591,51.2909,51.5169,55400.0
2007-06-13 09:35:00,63.85,64.06,63.83,64.06,9600.0,51.5411,51.7106,51.525,51.7106,9600.0
2007-06-13 09:40:00,64.03,64.15,63.92,63.98,14100.0,51.6864,51.7833,51.5976,51.6461,14100.0
2007-06-13 09:45:00,63.94,64.15,63.94,64.08,22400.0,51.6138,51.7833,51.6138,51.7268,22400.0
2007-06-13 09:50:00,64.11,64.17,64.03,64.17,11400.0,51.751,51.7994,51.6864,51.7994,11400.0
2007-06-13 09:55:00,64.13,64.38,64.12,64.35,10000.0,51.7671,51.9689,51.7591,51.9447,10000.0
2007-06-13 10:00:00,64.36,64.36,64.12,64.18,19000.0,51.9528,51.9528,51.7591,51.8075,19000.0
2007-06-13 10:05:00,64.14,64.21,64.01,64.01,7300.0,51.7752,51.8317,51.6703,51.6703,7300.0
2007-06-13 10:10:00,64.02,64.19,64.02,64.16,10100.0,51.6783,51.8156,51.6783,51.7914,10100.0
2007-06-13 10:15:00,64.16,64.59,64.16,64.56,24100.0,51.7914,52.1385,51.7914,52.1142,24100.0
2007-06-13 10:20:00,64.61,64.75,64.61,64.66,15700.0,52.1546,52.2676,52.1546,52.195,15700.0
2007-06-13 10:25:00,64.63,64.65,64.57,64.61,15100.0,52.1707,52.1869,52.1223,52.1546,15100.0
2007-06-13 10:30:00,64.62,64.65,64.57,64.57,12000.0,52.1627,52.1869,52.1223,52.1223,12000.0
2007-06-13 10:35:00,64.59,64.59,64.4,64.4,10100.0,52.1385,52.1385,51.9851,51.9851,10100.0
2007-06-13 10:40:00,64.4,64.49,64.34,64.45,13700.0,51.9851,52.0577,51.9367,52.0254,13700.0
2007-06-13 10:45:00,64.46,64.52,64.46,64.52,9900.0,52.0335,52.082,52.0335,52.082,9900.0
2007-06-13 10:50:00,64.52,64.62,64.42,64.45,13500.0,52.082,52.1627,52.0012,52.0254,13500.0
2007-06-13 10:55:00,64.42,64.47,64.42,64.45,11900.0,52.0012,52.0416,52.0012,52.0254,11900.0
2007-06-13 11:00:00,64.42,64.43,64.38,64.42,10600.0,52.0012,52.0093,51.9689,52.0012,10600.0
2007-06-13 11:05:00,64.42,64.42,64.38,64.4,11000.0,52.0012,52.0012,51.9689,51.9851,11000.0
2007-06-13 11:10:00,64.39,64.39,64.23,64.23,13500.0,51.977,51.977,51.8479,51.8479,13500.0
2007-06-13 11:15:00,64.23,64.3,64.21,64.29,13800.0,51.8479,51.9044,51.8317,51.8963,13800.0
2007-06-13 11:20:00,64.29,64.32,64.26,64.28,6600.0,51.8963,51.9205,51.8721,51.8882,6600.0
2007-06-13 11:25:00,64.27,64.32,64.27,64.32,3900.0,51.8801,51.9205,51.8801,51.9205,3900.0
2007-06-13 11:30:00,64.32,64.4,64.3,64.33,10000.0,51.9205,51.9851,51.9044,51.9286,10000.0
2007-06-13 11:35:00,64.33,64.41,64.32,64.41,10600.0,51.9286,51.9932,51.9205,51.9932,10600.0
2007-06-13 11:40:00,64.41,64.42,64.3,64.3,5400.0,51.9932,52.0012,51.9044,51.9044,5400.0
2007-06-13 11:45:00,64.32,64.38,64.29,64.38,8100.0,51.9205,51.9689,51.8963,51.9689,8100.0
2007-06-13 11:50:00,64.38,64.38,64.35,64.36,2200.0,51.9689,51.9689,51.9447,51.9528,2200.0
2007-06-13 11:55:00,64.36,64.36,64.2,64.29,15300.0,51.9528,51.9528,51.8236,51.8963,15300.0
2007-06-13 12:00:00,64.27,64.3,64.26,64.27,8300.0,51.8801,51.9044,51.8721,51.8801,8300.0
2007-06-13 12:05:00,64.3,64.31,64.28,64.3,5100.0,51.9044,51.9124,51.8882,51.9044,5100.0
2007-06-13 12:10:00,64.32,64.38,64.3,64.36,7000.0,51.9205,51.9689,51.9044,51.9528,7000.0
2007-06-13 12:15:00,64.38,64.4,64.37,64.39,5100.0,51.9689,51.9851,51.9609,51.977,5100.0
2007-06-13 12:20:00,64.4,64.4,64.34,64.35,7700.0,51.9851,51.9851,51.9367,51.9447,7700.0
2007-06-13 12:25:00,64.36,64.36,64.23,64.23,5800.0,51.9528,51.9528,51.8479,51.8479,5800.0
2007-06-13 12:30:00,64.24,64.34,64.24,64.34,8000.0,51.8559,51.9367,51.8559,51.9367,8000.0
2007-06-13 12:35:00,64.34,64.4,64.33,64.4,6100.0,51.9367,51.9851,51.9286,51.9851,6100.0
2007-06-13 12:40:00,64.4,64.46,64.39,64.45,6700.0,51.9851,52.0335,51.977,52.0254,6700.0
2007-06-13 12:45:00,64.44,64.47,64.39,64.39,8200.0,52.0174,52.0416,51.977,51.977,8200.0
2007-06-13 12:50:00,64.39,64.47,64.33,64.42,9700.0,51.977,52.0416,51.9286,52.0012,9700.0
2007-06-13 12:55:00,64.42,64.43,64.21,64.21,7800.0,52.0012,52.0093,51.8317,51.8317,7800.0
2007-06-13 13:00:00,64.25,64.33,64.25,64.31,6500.0,51.864,51.9286,51.864,51.9124,6500.0
2007-06-13 13:05:00,64.29,64.32,64.21,64.25,4500.0,51.8963,51.9205,51.8317,51.864,4500.0
2007-06-13 13:10:00,64.25,64.27,64.2,64.24,4500.0,51.864,51.8801,51.8236,51.8559,4500.0
2007-06-13 13:15:00,64.24,64.24,64.1,64.21,9200.0,51.8559,51.8559,51.7429,51.8317,9200.0
2007-06-13 13:20:00,64.23,64.27,64.21,64.24,3100.0,51.8479,51.8801,51.8317,51.8559,3100.0
2007-06-13 13:25:00,64.24,64.25,64.2,64.23,1600.0,51.8559,51.864,51.8236,51.8479,1600.0
2007-06-13 13:30:00,64.24,64.24,64.19,64.22,6200.0,51.8559,51.8559,51.8156,51.8398,6200.0
2007-06-13 13:35:00,64.22,64.33,64.21,64.33,8100.0,51.8398,51.9286,51.8317,51.9286,8100.0
2007-06-13 13:40:00,64.32,64.39,64.32,64.38,6200.0,51.9205,51.977,51.9205,51.9689,6200.0
2007-06-13 13:45:00,64.38,64.38,64.3,64.38,9400.0,51.9689,51.9689,51.9044,51.9689,9400.0
2007-06-13 13:50:00,64.39,64.39,64.33,64.33,2700.0,51.977,51.977,51.9286,51.9286,2700.0
2007-06-13 13:55:00,64.33,64.38,64.31,64.38,4400.0,51.9286,51.9689,51.9124,51.9689,4400.0
2007-06-13 14:00:00,64.38,64.53,64.38,64.44,14200.0,51.9689,52.09,51.9689,52.0174,14200.0
2007-06-13 14:05:00,64.42,64.49,64.42,64.46,2900.0,52.0012,52.0577,52.0012,52.0335,2900.0
2007-06-13 14:10:00,64.46,64.66,64.45,64.58,11800.0,52.0335,52.195,52.0254,52.1304,11800.0
2007-06-13 14:15:00,64.58,64.66,64.58,64.63,5900.0,52.1304,52.195,52.1304,52.1707,5900.0
2007-06-13 14:20:00,64.63,64.71,64.6,64.7,9200.0,52.1707,52.2353,52.1465,52.2273,9200.0
2007-06-13 14:25:00,64.71,64.72,64.54,64.64,67900.0,52.2353,52.2434,52.0981,52.1788,67900.0
2007-06-13 14:30:00,64.64,64.7,64.59,64.65,15200.0,52.1788,52.2273,52.1385,52.1869,15200.0
2007-06-13 14:35:00,64.66,64.79,64.66,64.79,8600.0,52.195,52.2999,52.195,52.2999,8600.0
2007-06-13 14:40:00,64.79,64.82,64.69,64.71,8700.0,52.2999,52.3241,52.2192,52.2353,8700.0
2007-06-13 14:45:00,64.74,64.82,64.74,64.78,7100.0,52.2595,52.3241,52.2595,52.2918,7100.0
2007-06-13 14:50:00,64.8,64.83,64.67,64.74,19300.0,52.308,52.3322,52.203,52.2595,19300.0
2007-06-13 14:55:00,64.75,64.98,64.73,64.96,12400.0,52.2676,52.4533,52.2515,52.4371,12400.0
2007-06-13 15:00:00,64.96,64.96,64.83,64.87,13500.0,52.4371,52.4371,52.3322,52.3645,13500.0
2007-06-13 15:05:00,64.87,64.87,64.79,64.82,7700.0,52.3645,52.3645,52.2999,52.3241,7700.0
2007-06-13 15:10:00,64.84,64.84,64.76,64.76,5700.0,52.3403,52.3403,52.2757,52.2757,5700.0
2007-06-13 15:15:00,64.77,64.77,64.68,64.7,16400.0,52.2838,52.2838,52.2111,52.2273,16400.0
2007-06-13 15:20:00,64.68,64.73,64.64,64.67,13800.0,52.2111,52.2515,52.1788,52.203,13800.0
2007-06-13 15:25:00,64.65,64.71,64.65,64.67,6000.0,52.1869,52.2353,52.1869,52.203,6000.0
2007-06-13 15:30:00,64.69,64.75,64.67,64.72,18200.0,52.2192,52.2676,52.203,52.2434,18200.0
2007-06-13 15:35:00,64.73,64.75,64.71,64.73,15400.0,52.2515,52.2676,52.2353,52.2515,15400.0
2007-06-13 15:40:00,64.75,64.84,64.74,64.78,27800.0,52.2676,52.3403,52.2595,52.2918,27800.0
2007-06-13 15:45:00,64.78,64.81,64.74,64.78,22500.0,52.2918,52.316,52.2595,52.2918,22500.0
2007-06-13 15:50:00,64.8,64.84,64.76,64.84,24100.0,52.308,52.3403,52.2757,52.3403,24100.0
2007-06-13 15:55:00,64.82,64.89,64.79,64.89,34400.0,52.3241,52.3806,52.2999,52.3806,34400.0
2007-06-14 09:30:00,64.92,65.0,64.9,64.97,11600.0,52.4048,52.4694,52.3887,52.4452,11600.0
2007-06-14 09:35:00,64.97,65.17,64.97,65.08,6200.0,52.4452,52.6066,52.4452,52.534,6200.0
2007-06-14 09:40:00,65.04,65.23,65.04,65.11,9900.0,52.5017,52.6551,52.5017,52.5582,9900.0
2007-06-14 09:45:00,65.12,65.19,65.06,65.12,5200.0,52.5663,52.6228,52.5179,52.5663,5200.0
2007-06-14 09:50:00,65.15,65.21,65.03,65.13,26900.0,52.5905,52.6389,52.4936,52.5744,26900.0
2007-06-14 09:55:00,65.13,65.13,65.04,65.13,20700.0,52.5744,52.5744,52.5017,52.5744,20700.0
2007-06-14 10:00:00,65.13,65.19,65.08,65.1,9900.0,52.5744,52.6228,52.534,52.5501,9900.0
2007-06-14 10:05:00,65.13,65.21,65.13,65.18,3500.0,52.5744,52.6389,52.5744,52.6147,3500.0
2007-06-14 10:10:00,65.2,65.24,65.16,65.24,4700.0,52.6309,52.6632,52.5986,52.6632,4700.0
2007-06-14 10:15:00,65.23,65.31,65.23,65.29,14700.0,52.6551,52.7197,52.6551,52.7035,14700.0
2007-06-14 10:20:00,65.29,65.32,65.25,65.27,11500.0,52.7035,52.7277,52.6712,52.6874,11500.0
2007-06-14 10:25:00,65.26,65.28,65.23,65.24,10400.0,52.6793,52.6954,52.6551,52.6632,10400.0
2007-06-14 10:30:00,65.25,65.4,65.24,65.38,13700.0,52.6712,52.7923,52.6632,52.7762,13700.0
2007-06-14 10:35:00,65.38,65.4,65.28,65.31,5100.0,52.7762,52.7923,52.6954,52.7197,5100.0
2007-06-14 10:40:00,65.32,65.5,65.32,65.47,9400.0,52.7277,52.873,52.7277,52.8488,9400.0
2007-06-14 10:45:00,65.46,65.47,65.36,65.4,6900.0,52.8407,52.8488,52.76,52.7923,6900.0
2007-06-14 10:50:00,65.38,65.4,65.31,65.32,6000.0,52.7762,52.7923,52.7197,52.7277,6000.0
2007-06-14 10:55:00,65.32,65.33,65.22,65.23,8400.0,52.7277,52.7358,52.647,52.6551,8400.0
2007-06-14 11:00:00,65.23,65.29,65.15,65.21,10900.0,52.6551,52.7035,52.5905,52.6389,10900.0
2007-06-14 11:05:00,65.21,65.22,65.12,65.2,9700.0,52.6389,52.647,52.5663,52.6309,9700.0
2007-06-14 11:10:00,65.19,65.23,65.16,65.16,12700.0,52.6228,52.6551,52.5986,52.5986,12700.0
2007-06-14 11:15:00,65.16,65.18,65.12,65.18,4700.0,52.5986,52.6147,52.5663,52.6147,4700.0
2007-06-14 11:20:00,65.18,65.23,65.18,65.22,2400.0,52.6147,52.6551,52.6147,52.647,2400.0
2007-06-14 11:25:00,65.24,65.28,65.21,65.25,3800.0,52.6632,52.6954,52.6389,52.6712,3800.0
2007-06-14 11:30:00,65.25,65.32,65.24,65.29,4300.0,52.6712,52.7277,52.6632,52.7035,4300.0
2007-06-14 11:35:00,65.3,65.3,65.1,65.1,4200.0,52.7116,52.7116,52.5501,52.5501,4200.0
2007-06-14 11:40:00,65.14,65.25,65.1,65.25,7500.0,52.5824,52.6712,52.5501,52.6712,7500.0
2007-06-14 11:45:00,65.23,65.27,65.18,65.22,10300.0,52.6551,52.6874,52.6147,52.647,10300.0
2007-06-14 11:50:00,65.18,65.18,65.04,65.05,7700.0,52.6147,52.6147,52.5017,52.5098,7700.0
2007-06-14 11:55:00,65.07,65.11,65.07,65.11,3100.0,52.5259,52.5582,52.5259,52.5582,3100.0
2007-06-14 12:00:00,65.1,65.11,65.03,65.07,8800.0,52.5501,52.5582,52.4936,52.5259,8800.0
2007-06-14 12:05:00,65.07,65.12,65.01,65.08,17100.0,52.5259,52.5663,52.4775,52.534,17100.0
2007-06-14 12:10:00,65.08,65.17,65.08,65.15,8100.0,52.534,52.6066,52.534,52.5905,8100.0
2007-06-14 12:15:00,65.15,65.19,65.11,65.15,14000.0,52.5905,52.6228,52.5582,52.5905,14000.0
2007-06-14 12:20:00,65.18,65.21,65.16,65.21,9700.0,52.6147,52.6389,52.5986,52.6389,9700.0
2007-06-14 12:25:00,65.22,65.22,65.09,65.12,4600.0,52.647,52.647,52.5421,52.5663,4600.0
2007-06-14 12:30:00,65.1,65.19,65.1,65.11,17200.0,52.5501,52.6228,52.5501,52.5582,17200.0
2007-06-14 12:35:00,65.11,65.16,65.07,65.1,10500.0,52.5582,52.5986,52.5259,52.5501,10500.0
2007-06-14 12:40:00,65.08,65.1,65.06,65.07,2400.0,52.534,52.5501,52.5179,52.5259,2400.0
2007-06-14 12:45:00,65.1,65.13,65.07,65.1,4600.0,52.5501,52.5744,52.5259,52.5501,4600.0
2007-06-14 12:50:00,65.11,65.12,65.1,65.1,2300.0,52.5582,52.5663,52.5501,52.5501,2300.0
2007-06-14 12:55:00,65.11,65.13,65.01,65.02,3600.0,52.5582,52.5744,52.4775,52.4856,3600.0
2007-06-14 13:00:00,65.02,65.06,65.02,65.04,4100.0,52.4856,52.5179,52.4856,52.5017,4100.0
2007-06-14 13:05:00,65.04,65.16,65.04,65.16,6300.0,52.5017,52.5986,52.5017,52.5986,6300.0
2007-06-14 13:10:00,65.16,65.16,65.12,65.14,6100.0,52.5986,52.5986,52.5663,52.5824,6100.0
2007-06-14 13:15:00,65.16,65.18,65.13,65.16,2000.0,52.5986,52.6147,52.5744,52.5986,2000.0
2007-06-14 13:20:00,65.17,65.24,65.16,65.2,7500.0,52.6066,52.6632,52.5986,52.6309,7500.0
2007-06-14 13:25:00,65.2,65.2,65.11,65.11,4100.0,52.6309,52.6309,52.5582,52.5582,4100.0
2007-06-14 13:30:00,65.1,65.12,65.01,65.06,16500.0,52.5501,52.5663,52.4775,52.5179,16500.0
2007-06-14 13:35:00,65.05,65.06,65.0,65.06,5300.0,52.5098,52.5179,52.4694,52.5179,5300.0
2007-06-14 13:40:00,65.06,65.11,65.02,65.05,6200.0,52.5179,52.5582,52.4856,52.5098,6200.0
2007-06-14 13:45:00,65.07,65.07,65.0,65.03,12800.0,52.5259,52.5259,52.4694,52.4936,12800.0
2007-06-14 13:50:00,65.03,65.08,64.96,64.96,7500.0,52.4936,52.534,52.4371,52.4371,7500.0
2007-06-14 13:55:00,64.96,64.99,64.94,64.99,4300.0,52.4371,52.4613,52.421,52.4613,4300.0
2007-06-14 14:00:00,64.98,65.02,64.92,64.94,11100.0,52.4533,52.4856,52.4048,52.421,11100.0
2007-06-14 14:05:00,64.92,64.98,64.92,64.96,4200.0,52.4048,52.4533,52.4048,52.4371,4200.0
2007-06-14 14:10:00,64.98,64.99,64.95,64.95,4400.0,52.4533,52.4613,52.4291,52.4291,4400.0
2007-06-14 14:15:00,64.97,65.04,64.94,64.95,6700.0,52.4452,52.5017,52.421,52.4291,6700.0
2007-06-14 14:20:00,64.94,65.01,64.91,65.0,6500.0,52.421,52.4775,52.3968,52.4694,6500.0
2007-06-14 14:25:00,65.01,65.02,64.92,64.99,4900.0,52.4775,52.4856,52.4048,52.4613,4900.0
2007-06-14 14:30:00,64.99,65.03,64.96,65.03,5700.0,52.4613,52.4936,52.4371,52.4936,5700.0
2007-06-14 14:35:00,65.01,65.08,65.0,65.08,4500.0,52.4775,52.534,52.4694,52.534,4500.0
2007-06-14 14:40:00,65.07,65.08,65.03,65.04,3800.0,52.5259,52.534,52.4936,52.5017,3800.0
2007-06-14 14:45:00,65.04,65.06,65.02,65.04,2200.0,52.5017,52.5179,52.4856,52.5017,2200.0
2007-06-14 14:50:00,65.04,65.05,65.02,65.02,4400.0,52.5017,52.5098,52.4856,52.4856,4400.0
2007-06-14 14:55:00,65.01,65.05,65.0,65.04,5600.0,52.4775,52.5098,52.4694,52.5017,5600.0
2007-06-14 15:00:00,65.04,65.06,65.02,65.02,3600.0,52.5017,52.5179,52.4856,52.4856,3600.0
2007-06-14 15:05:00,65.03,65.03,64.99,65.01,5100.0,52.4936,52.4936,52.4613,52.4775,5100.0
2007-06-14 15:10:00,65.01,65.06,64.99,65.03,8800.0,52.4775,52.5179,52.4613,52.4936,8800.0
2007-06-14 15:15:00,65.03,65.07,65.02,65.04,9200.0,52.4936,52.5259,52.4856,52.5017,9200.0
2007-06-14 15:20:00,65.03,65.07,65.01,65.05,9300.0,52.4936,52.5259,52.4775,52.5098,9300.0
2007-06-14 15:25:00,65.05,65.05,65.01,65.01,2800.0,52.5098,52.5098,52.4775,52.4775,2800.0
2007-06-14 15:30:00,65.03,65.04,65.0,65.0,5000.0,52.4936,52.5017,52.4694,52.4694,5000.0
2007-06-14 15:35:00,65.0,65.05,65.0,65.05,8700.0,52.4694,52.5098,52.4694,52.5098,8700.0
2007-06-14 15:40:00,65.04,65.07,65.02,65.04,12900.0,52.5017,52.5259,52.4856,52.5017,12900.0
2007-06-14 15:45:00,65.06,65.06,64.99,65.01,12800.0,52.5179,52.5179,52.4613,52.4775,12800.0
2007-06-14 15:50:00,65.01,65.04,64.93,64.98,15500.0,52.4775,52.5017,52.4129,52.4533,15500.0
2007-06-14 15:55:00,64.97,64.99,64.9,64.92,31400.0,52.4452,52.4613,52.3887,52.4048,31400.0
2007-06-15 09:30:00,65.4,65.44,65.26,65.38,257500.0,52.7923,52.8246,52.6793,52.7762,257500.0
2007-06-15 09:35:00,65.38,65.47,65.37,65.39,7300.0,52.7762,52.8488,52.7681,52.7842,7300.0
2007-06-15 09:40:00,65.41,65.41,65.24,65.31,13200.0,52.8004,52.8004,52.6632,52.7197,13200.0
2007-06-15 09:45:00,65.34,65.34,65.26,65.32,8800.0,52.7439,52.7439,52.6793,52.7277,8800.0
2007-06-15 09:50:00,65.33,65.43,65.33,65.43,12400.0,52.7358,52.8165,52.7358,52.8165,12400.0
2007-06-15 09:55:00,65.44,65.5,65.43,65.48,6000.0,52.8246,52.873,52.8165,52.8569,6000.0
2007-06-15 10:00:00,65.49,65.62,65.46,65.57,24200.0,52.865,52.9699,52.8407,52.9295,24200.0
2007-06-15 10:05:00,65.57,65.58,65.53,65.57,4800.0,52.9295,52.9376,52.8972,52.9295,4800.0
2007-06-15 10:10:00,65.6,65.61,65.52,65.61,6800.0,52.9538,52.9618,52.8892,52.9618,6800.0
2007-06-15 10:15:00,65.62,65.68,65.6,65.68,9000.0,52.9699,53.0183,52.9538,53.0183,9000.0
2007-06-15 10:20:00,65.69,65.76,65.69,65.75,13100.0,53.0264,53.0829,53.0264,53.0748,13100.0
2007-06-15 10:25:00,65.74,65.84,65.73,65.84,7200.0,53.0668,53.1475,53.0587,53.1475,7200.0
2007-06-15 10:30:00,65.85,65.96,65.85,65.88,14000.0,53.1556,53.2444,53.1556,53.1798,14000.0
2007-06-15 10:35:00,65.87,65.91,65.81,65.84,8700.0,53.1717,53.204,53.1233,53.1475,8700.0
2007-06-15 10:40:00,65.84,65.84,65.74,65.77,7200.0,53.1475,53.1475,53.0668,53.091,7200.0
2007-06-15 10:45:00,65.78,65.84,65.76,65.82,4900.0,53.0991,53.1475,53.0829,53.1313,4900.0
2007-06-15 10:50:00,65.82,65.87,65.82,65.83,9600.0,53.1313,53.1717,53.1313,53.1394,9600.0
2007-06-15 10:55:00,65.83,65.84,65.75,65.75,6000.0,53.1394,53.1475,53.0748,53.0748,6000.0
2007-06-15 11:00:00,65.75,65.78,65.74,65.77,7700.0,53.0748,53.0991,53.0668,53.091,7700.0
2007-06-15 11:05:00,65.77,65.77,65.69,65.7,10200.0,53.091,53.091,53.0264,53.0345,10200.0
2007-06-15 11:10:00,65.69,65.75,65.69,65.74,8900.0,53.0264,53.0748,53.0264,53.0668,8900.0
2007-06-15 11:15:00,65.76,65.81,65.76,65.8,7700.0,53.0829,53.1233,53.0829,53.1152,7700.0
2007-06-15 11:20:00,65.78,65.8,65.77,65.78,3100.0,53.0991,53.1152,53.091,53.0991,3100.0
2007-06-15 11:25:00,65.77,65.77,65.7,65.71,5900.0,53.091,53.091,53.0345,53.0425,5900.0
2007-06-15 11:30:00,65.7,65.73,65.69,65.71,4100.0,53.0345,53.0587,53.0264,53.0425,4100.0
2007-06-15 11:35:00,65.72,65.72,65.64,65.65,7200.0,53.0506,53.0506,52.986,52.9941,7200.0
2007-06-15 11:40:00,65.65,65.67,65.65,65.65,7500.0,52.9941,53.0103,52.9941,52.9941,7500.0
2007-06-15 11:45:00,65.67,65.7,65.65,65.69,8100.0,53.0103,53.0345,52.9941,53.0264,8100.0
2007-06-15 11:50:00,65.66,65.74,65.65,65.66,13000.0,53.0022,53.0668,52.9941,53.0022,13000.0
2007-06-15 11:55:00,65.65,65.83,65.63,65.83,32600.0,52.9941,53.1394,52.978,53.1394,32600.0
2007-06-15 12:00:00,65.81,66.11,65.8,66.11,86100.0,53.1233,53.3654,53.1152,53.3654,86100.0
2007-06-15 12:05:00,66.1,66.18,65.98,66.18,12600.0,53.3574,53.4219,53.2605,53.4219,12600.0
2007-06-15 12:10:00,66.19,66.19,66.02,66.08,11100.0,53.43,53.43,53.2928,53.3412,11100.0
2007-06-15 12:15:00,66.06,66.17,66.05,66.09,6700.0,53.3251,53.4139,53.317,53.3493,6700.0
2007-06-15 12:20:00,66.1,66.1,65.99,66.01,23700.0,53.3574,53.3574,53.2686,53.2847,23700.0
2007-06-15 12:25:00,66.01,66.19,66.01,66.06,19400.0,53.2847,53.43,53.2847,53.3251,19400.0
2007-06-15 12:30:00,66.07,66.15,66.07,66.09,6200.0,53.3331,53.3977,53.3331,53.3493,6200.0
2007-06-15 12:35:00,66.08,66.08,66.01,66.01,5400.0,53.3412,53.3412,53.2847,53.2847,5400.0
2007-06-15 12:40:00,66.01,66.05,65.98,66.03,10700.0,53.2847,53.317,53.2605,53.3009,10700.0
2007-06-15 12:45:00,66.03,66.08,66.03,66.06,7100.0,53.3009,53.3412,53.3009,53.3251,7100.0
2007-06-15 12:50:00,66.06,66.06,65.88,65.93,15400.0,53.3251,53.3251,53.1798,53.2201,15400.0
2007-06-15 12:55:00,65.91,66.03,65.91,66.02,6200.0,53.204,53.3009,53.204,53.2928,6200.0
2007-06-15 13:00:00,66.02,66.02,65.99,66.01,9800.0,53.2928,53.2928,53.2686,53.2847,9800.0
2007-06-15 13:05:00,66.01,66.01,65.9,65.94,6600.0,53.2847,53.2847,53.1959,53.2282,6600.0
2007-06-15 13:10:00,65.91,65.93,65.9,65.9,9400.0,53.204,53.2201,53.1959,53.1959,9400.0
2007-06-15 13:15:00,65.91,65.93,65.89,65.9,5800.0,53.204,53.2201,53.1878,53.1959,5800.0
2007-06-15 13:20:00,65.89,66.02,65.88,66.01,8500.0,53.1878,53.2928,53.1798,53.2847,8500.0
2007-06-15 13:25:00,66.02,66.11,66.02,66.09,12900.0,53.2928,53.3654,53.2928,53.3493,12900.0
2007-06-15 13:30:00,66.11,66.12,66.01,66.02,14100.0,53.3654,53.3735,53.2847,53.2928,14100.0
2007-06-15 13:35:00,66.02,66.06,66.0,66.02,10200.0,53.2928,53.3251,53.2766,53.2928,10200.0
2007-06-15 13:40:00,66.02,66.08,66.0,66.05,15000.0,53.2928,53.3412,53.2766,53.317,15000.0
2007-06-15 13:45:00,66.05,66.13,66.05,66.11,7600.0,53.317,53.3816,53.317,53.3654,7600.0
2007-06-15 13:50:00,66.11,66.16,66.1,66.14,13100.0,53.3654,53.4058,53.3574,53.3897,13100.0
2007-06-15 13:55:00,66.14,66.18,66.13,66.15,6000.0,53.3897,53.4219,53.3816,53.3977,6000.0
2007-06-15 14:00:00,66.15,66.16,66.1,66.11,10000.0,53.3977,53.4058,53.3574,53.3654,10000.0
2007-06-15 14:05:00,66.11,66.13,66.01,66.02,12600.0,53.3654,53.3816,53.2847,53.2928,12600.0
2007-06-15 14:10:00,66.01,66.03,65.97,66.01,11300.0,53.2847,53.3009,53.2524,53.2847,11300.0
2007-06-15 14:15:00,66.02,66.07,66.0,66.05,9400.0,53.2928,53.3331,53.2766,53.317,9400.0
2007-06-15 14:20:00,66.05,66.08,66.04,66.08,2800.0,53.317,53.3412,53.3089,53.3412,2800.0
2007-06-15 14:25:00,66.07,66.17,66.07,66.16,12600.0,53.3331,53.4139,53.3331,53.4058,12600.0
2007-06-15 14:30:00,66.17,66.21,66.15,66.21,8900.0,53.4139,53.4462,53.3977,53.4462,8900.0
2007-06-15 14:35:00,66.19,66.22,66.12,66.15,6300.0,53.43,53.4542,53.3735,53.3977,6300.0
2007-06-15 14:40:00,66.13,66.15,66.09,66.09,9000.0,53.3816,53.3977,53.3493,53.3493,9000.0
2007-06-15 14:45:00,66.11,66.24,66.11,66.21,20600.0,53.3654,53.4704,53.3654,53.4462,20600.0
2007-06-15 14:50:00,66.21,66.3,66.2,66.3,12500.0,53.4462,53.5188,53.4381,53.5188,12500.0
2007-06-15 14:55:00,66.28,66.3,66.25,66.27,13100.0,53.5027,53.5188,53.4784,53.4946,13100.0
2007-06-15 15:00:00,66.3,66.3,66.26,66.3,12000.0,53.5188,53.5188,53.4865,53.5188,12000.0
2007-06-15 15:05:00,66.3,66.36,66.3,66.33,13300.0,53.5188,53.5672,53.5188,53.543,13300.0
2007-06-15 15:10:00,66.34,66.47,66.34,66.44,28100.0,53.5511,53.656,53.5511,53.6318,28100.0
2007-06-15 15:15:00,66.46,66.5,66.45,66.46,28700.0,53.648,53.6803,53.6399,53.648,28700.0
2007-06-15 15:20:00,66.46,66.48,66.39,66.47,18200.0,53.648,53.6641,53.5915,53.656,18200.0
2007-06-15 15:25:00,66.46,66.48,66.43,66.45,18600.0,53.648,53.6641,53.6237,53.6399,18600.0
2007-06-15 15:30:00,66.45,66.49,66.43,66.44,39500.0,53.6399,53.6722,53.6237,53.6318,39500.0
2007-06-15 15:35:00,66.43,66.45,66.37,66.39,39400.0,53.6237,53.6399,53.5753,53.5915,39400.0
2007-06-15 15:40:00,66.39,66.39,66.29,66.32,36700.0,53.5915,53.5915,53.5107,53.535,36700.0
2007-06-15 15:45:00,66.34,66.39,66.33,66.37,31000.0,53.5511,53.5915,53.543,53.5753,31000.0
2007-06-15 15:50:00,66.35,66.44,66.31,66.42,41200.0,53.5592,53.6318,53.5269,53.6157,41200.0
2007-06-15 15:55:00,66.43,66.44,66.3,66.33,31700.0,53.6237,53.6318,53.5188,53.543,31700.0
2007-06-18 09:30:00,66.1,66.1,65.8,65.83,24300.0,53.3574,53.3574,53.1152,53.1394,24300.0
2007-06-18 09:35:00,65.85,66.04,65.85,65.95,19100.0,53.1556,53.3089,53.1556,53.2363,19100.0
2007-06-18 09:40:00,65.97,66.04,65.95,66.04,8400.0,53.2524,53.3089,53.2363,53.3089,8400.0
2007-06-18 09:45:00,66.04,66.14,66.01,66.13,12800.0,53.3089,53.3897,53.2847,53.3816,12800.0
2007-06-18 09:50:00,66.13,66.14,65.98,66.05,10300.0,53.3816,53.3897,53.2605,53.317,10300.0
2007-06-18 09:55:00,66.04,66.14,66.04,66.09,10600.0,53.3089,53.3897,53.3089,53.3493,10600.0
2007-06-18 10:00:00,66.07,66.07,65.89,65.95,8600.0,53.3331,53.3331,53.1878,53.2363,8600.0
2007-06-18 10:05:00,65.96,66.0,65.89,66.0,21100.0,53.2444,53.2766,53.1878,53.2766,21100.0
2007-06-18 10:10:00,66.0,66.01,65.99,66.0,9300.0,53.2766,53.2847,53.2686,53.2766,9300.0
2007-06-18 10:15:00,65.99,65.99,65.86,65.91,33800.0,53.2686,53.2686,53.1636,53.204,33800.0
2007-06-18 10:20:00,65.89,66.01,65.88,66.01,9800.0,53.1878,53.2847,53.1798,53.2847,9800.0
2007-06-18 10:25:00,66.01,66.17,66.01,66.17,13700.0,53.2847,53.4139,53.2847,53.4139,13700.0
2007-06-18 10:30:00,66.17,66.24,66.15,66.24,11300.0,53.4139,53.4704,53.3977,53.4704,11300.0
2007-06-18 10:35:00,66.25,66.41,66.25,66.4,20000.0,53.4784,53.6076,53.4784,53.5995,20000.0
2007-06-18 10:40:00,66.39,66.52,66.38,66.52,19900.0,53.5915,53.6964,53.5834,53.6964,19900.0
2007-06-18 10:45:00,66.51,66.62,66.5,66.6,14400.0,53.6883,53.7771,53.6803,53.761,14400.0
2007-06-18 10:50:00,66.61,66.61,66.55,66.57,8700.0,53.769,53.769,53.7206,53.7368,8700.0
2007-06-18 10:55:00,66.56,66.57,66.49,66.53,11800.0,53.7287,53.7368,53.6722,53.7045,11800.0
2007-06-18 11:00:00,66.57,66.73,66.54,66.73,22800.0,53.7368,53.8659,53.7125,53.8659,22800.0
2007-06-18 11:05:00,66.73,66.78,66.73,66.77,12100.0,53.8659,53.9063,53.8659,53.8982,12100.0
2007-06-18 11:10:00,66.78,66.82,66.75,66.8,30300.0,53.9063,53.9386,53.8821,53.9224,30300.0
2007-06-18 11:15:00,66.78,66.93,66.78,66.93,13200.0,53.9063,54.0274,53.9063,54.0274,13200.0
2007-06-18 11:20:00,66.94,66.97,66.91,66.91,6500.0,54.0354,54.0596,54.0112,54.0112,6500.0
2007-06-18 11:25:00,66.91,66.93,66.9,66.92,12200.0,54.0112,54.0274,54.0031,54.0193,12200.0
2007-06-18 11:30:00,66.9,66.93,66.9,66.93,10400.0,54.0031,54.0274,54.0031,54.0274,10400.0
2007-06-18 11:35:00,66.94,66.95,66.89,66.89,7500.0,54.0354,54.0435,53.9951,53.9951,7500.0
2007-06-18 11:40:00,66.9,66.95,66.88,66.95,10500.0,54.0031,54.0435,53.987,54.0435,10500.0
2007-06-18 11:45:00,66.92,66.96,66.86,66.87,8900.0,54.0193,54.0516,53.9709,53.9789,8900.0
2007-06-18 11:50:00,66.86,66.88,66.85,66.87,6700.0,53.9709,53.987,53.9628,53.9789,6700.0
2007-06-18 11:55:00,66.87,66.91,66.85,66.9,12400.0,53.9789,54.0112,53.9628,54.0031,12400.0
2007-06-18 12:00:00,66.91,66.94,66.9,66.94,16000.0,54.0112,54.0354,54.0031,54.0354,16000.0
2007-06-18 12:05:00,66.93,67.02,66.93,67.01,16500.0,54.0274,54.1,54.0274,54.0919,16500.0
2007-06-18 12:10:00,67.01,67.01,66.95,66.97,8100.0,54.0919,54.0919,54.0435,54.0596,8100.0
2007-06-18 12:15:00,66.96,67.01,66.95,66.95,6100.0,54.0516,54.0919,54.0435,54.0435,6100.0
2007-06-18 12:20:00,66.96,66.97,66.93,66.93,6400.0,54.0516,54.0596,54.0274,54.0274,6400.0
2007-06-18 12:25:00,66.94,66.94,66.86,66.88,3800.0,54.0354,54.0354,53.9709,53.987,3800.0
2007-06-18 12:30:00,66.86,66.92,66.86,66.9,4300.0,53.9709,54.0193,53.9709,54.0031,4300.0
2007-06-18 12:35:00,66.9,66.98,66.9,66.98,6500.0,54.0031,54.0677,54.0031,54.0677,6500.0
2007-06-18 12:40:00,66.98,67.02,66.97,67.02,5900.0,54.0677,54.1,54.0596,54.1,5900.0
2007-06-18 12:45:00,67.02,67.03,66.9,66.92,9500.0,54.1,54.1081,54.0031,54.0193,9500.0
2007-06-18 12:50:00,66.91,66.93,66.9,66.92,5900.0,54.0112,54.0274,54.0031,54.0193,5900.0
2007-06-18 12:55:00,66.92,66.94,66.88,66.89,6300.0,54.0193,54.0354,53.987,53.9951,6300.0
2007-06-18 13:00:00,66.89,66.89,66.77,66.79,6300.0,53.9951,53.9951,53.8982,53.9143,6300.0
2007-06-18 13:05:00,66.79,66.83,66.79,66.83,4300.0,53.9143,53.9466,53.9143,53.9466,4300.0
2007-06-18 13:10:00,66.81,66.86,66.81,66.86,5500.0,53.9305,53.9709,53.9305,53.9709,5500.0
2007-06-18 13:15:00,66.87,66.9,66.85,66.89,6000.0,53.9789,54.0031,53.9628,53.9951,6000.0
2007-06-18 13:20:00,66.87,66.88,66.84,66.84,4200.0,53.9789,53.987,53.9547,53.9547,4200.0
2007-06-18 13:25:00,66.84,66.85,66.81,66.82,4700.0,53.9547,53.9628,53.9305,53.9386,4700.0
2007-06-18 13:30:00,66.8,66.84,66.8,66.81,8800.0,53.9224,53.9547,53.9224,53.9305,8800.0
2007-06-18 13:35:00,66.81,66.83,66.79,66.8,7700.0,53.9305,53.9466,53.9143,53.9224,7700.0
2007-06-18 13:40:00,66.79,66.79,66.73,66.75,7300.0,53.9143,53.9143,53.8659,53.8821,7300.0
2007-06-18 13:45:00,66.77,66.77,66.7,66.7,6300.0,53.8982,53.8982,53.8417,53.8417,6300.0
2007-06-18 13:50:00,66.7,66.7,66.64,66.68,6800.0,53.8417,53.8417,53.7933,53.8256,6800.0
2007-06-18 13:55:00,66.69,66.71,66.67,66.7,5300.0,53.8336,53.8498,53.8175,53.8417,5300.0
2007-06-18 14:00:00,66.71,66.77,66.71,66.75,8400.0,53.8498,53.8982,53.8498,53.8821,8400.0
2007-06-18 14:05:00,66.75,66.75,66.66,66.73,9000.0,53.8821,53.8821,53.8094,53.8659,9000.0
2007-06-18 14:10:00,66.72,66.72,66.69,66.72,6500.0,53.8578,53.8578,53.8336,53.8578,6500.0
2007-06-18 14:15:00,66.7,66.74,66.7,66.73,6800.0,53.8417,53.874,53.8417,53.8659,6800.0
2007-06-18 14:20:00,66.71,66.73,66.7,66.71,5000.0,53.8498,53.8659,53.8417,53.8498,5000.0
2007-06-18 14:25:00,66.71,66.79,66.71,66.76,7300.0,53.8498,53.9143,53.8498,53.8901,7300.0
2007-06-18 14:30:00,66.77,66.77,66.69,66.69,5500.0,53.8982,53.8982,53.8336,53.8336,5500.0
2007-06-18 14:35:00,66.71,66.71,66.67,66.7,8900.0,53.8498,53.8498,53.8175,53.8417,8900.0
2007-06-18 14:40:00,66.71,66.75,66.66,66.71,15000.0,53.8498,53.8821,53.8094,53.8498,15000.0
2007-06-18 14:45:00,66.71,66.76,66.71,66.74,5300.0,53.8498,53.8901,53.8498,53.874,5300.0
2007-06-18 14:50:00,66.74,66.74,66.64,66.65,7300.0,53.874,53.874,53.7933,53.8013,7300.0
2007-06-18 14:55:00,66.64,66.65,66.58,66.65,6400.0,53.7933,53.8013,53.7448,53.8013,6400.0
2007-06-18 15:00:00,66.64,66.68,66.63,66.68,7500.0,53.7933,53.8256,53.7852,53.8256,7500.0
2007-06-18 15:05:00,66.68,66.7,66.66,66.68,15700.0,53.8256,53.8417,53.8094,53.8256,15700.0
2007-06-18 15:10:00,66.68,66.71,66.65,66.67,8300.0,53.8256,53.8498,53.8013,53.8175,8300.0
2007-06-18 15:15:00,66.69,66.69,66.64,66.64,4900.0,53.8336,53.8336,53.7933,53.7933,4900.0
2007-06-18 15:20:00,66.63,66.64,66.61,66.62,5300.0,53.7852,53.7933,53.769,53.7771,5300.0
2007-06-18 15:25:00,66.61,66.62,66.57,66.62,11200.0,53.769,53.7771,53.7368,53.7771,11200.0
2007-06-18 15:30:00,66.61,66.64,66.61,66.62,10400.0,53.769,53.7933,53.769,53.7771,10400.0
2007-06-18 15:35:00,66.63,66.67,66.62,66.65,13600.0,53.7852,53.8175,53.7771,53.8013,13600.0
2007-06-18 15:40:00,66.65,66.66,66.62,66.64,21500.0,53.8013,53.8094,53.7771,53.7933,21500.0
2007-06-18 15:45:00,66.63,66.64,66.58,66.63,19900.0,53.7852,53.7933,53.7448,53.7852,19900.0
2007-06-18 15:50:00,66.63,66.63,66.45,66.5,43700.0,53.7852,53.7852,53.6399,53.6803,43700.0
2007-06-18 15:55:00,66.5,66.56,66.46,66.53,24700.0,53.6803,53.7287,53.648,53.7045,24700.0
2007-06-19 09:30:00,66.25,66.41,66.2,66.23,17100.0,53.4784,53.6076,53.4381,53.4623,17100.0
2007-06-19 09:35:00,66.26,66.26,66.0,66.17,30200.0,53.4865,53.4865,53.2766,53.4139,30200.0
2007-06-19 09:40:00,66.14,66.29,66.08,66.29,12400.0,53.3897,53.5107,53.3412,53.5107,12400.0
2007-06-19 09:45:00,66.32,66.44,66.08,66.1,33400.0,53.535,53.6318,53.3412,53.3574,33400.0
2007-06-19 09:50:00,66.1,66.18,65.91,66.08,18400.0,53.3574,53.4219,53.204,53.3412,18400.0
2007-06-19 09:55:00,66.07,66.11,66.0,66.08,20200.0,53.3331,53.3654,53.2766,53.3412,20200.0
2007-06-19 10:00:00,66.09,66.1,65.98,66.06,22100.0,53.3493,53.3574,53.2605,53.3251,22100.0
2007-06-19 10:05:00,66.08,66.08,65.93,65.96,11400.0,53.3412,53.3412,53.2201,53.2444,11400.0
2007-06-19 10:10:00,65.97,66.01,65.95,65.95,8600.0,53.2524,53.2847,53.2363,53.2363,8600.0
2007-06-19 10:15:00,65.95,66.13,65.86,66.13,9500.0,53.2363,53.3816,53.1636,53.3816,9500.0
2007-06-19 10:20:00,66.11,66.33,66.08,66.29,15200.0,53.3654,53.543,53.3412,53.5107,15200.0
2007-06-19 10:25:00,66.31,66.39,66.27,66.37,17500.0,53.5269,53.5915,53.4946,53.5753,17500.0
2007-06-19 10:30:00,66.37,66.46,66.32,66.43,32000.0,53.5753,53.648,53.535,53.6237,32000.0
2007-06-19 10:35:00,66.44,66.48,66.41,66.47,17800.0,53.6318,53.6641,53.6076,53.656,17800.0
2007-06-19 10:40:00,66.45,66.53,66.41,66.51,13800.0,53.6399,53.7045,53.6076,53.6883,13800.0
2007-06-19 10:45:00,66.45,66.48,66.42,66.48,9200.0,53.6399,53.6641,53.6157,53.6641,9200.0
2007-06-19 10:50:00,66.48,66.48,66.07,66.4,114000.0,53.6641,53.6641,53.3331,53.5995,114000.0
2007-06-19 10:55:00,66.39,66.64,66.39,66.56,39500.0,53.5915,53.7933,53.5915,53.7287,39500.0
2007-06-19 11:00:00,66.59,66.59,66.47,66.5,16700.0,53.7529,53.7529,53.656,53.6803,16700.0
2007-06-19 11:05:00,66.5,66.6,66.49,66.6,15300.0,53.6803,53.761,53.6722,53.761,15300.0
2007-06-19 11:10:00,66.6,66.66,66.59,66.63,8900.0,53.761,53.8094,53.7529,53.7852,8900.0
2007-06-19 11:15:00,66.63,66.65,66.52,66.56,9600.0,53.7852,53.8013,53.6964,53.7287,9600.0
2007-06-19 11:20:00,66.56,66.68,66.54,66.68,6700.0,53.7287,53.8256,53.7125,53.8256,6700.0
2007-06-19 11:25:00,66.69,66.75,66.66,66.69,11600.0,53.8336,53.8821,53.8094,53.8336,11600.0
2007-06-19 11:30:00,66.67,66.72,66.67,66.7,9400.0,53.8175,53.8578,53.8175,53.8417,9400.0
2007-06-19 11:35:00,66.71,66.72,66.69,66.71,9300.0,53.8498,53.8578,53.8336,53.8498,9300.0
2007-06-19 11:40:00,66.72,66.8,66.71,66.8,16800.0,53.8578,53.9224,53.8498,53.9224,16800.0
2007-06-19 11:45:00,66.8,66.82,66.73,66.74,11100.0,53.9224,53.9386,53.8659,53.874,11100.0
2007-06-19 11:50:00,66.74,66.84,66.72,66.82,9900.0,53.874,53.9547,53.8578,53.9386,9900.0
2007-06-19 11:55:00,66.83,66.88,66.83,66.87,2800.0,53.9466,53.987,53.9466,53.9789,2800.0
2007-06-19 12:00:00,66.88,66.93,66.87,66.93,12900.0,53.987,54.0274,53.9789,54.0274,12900.0
2007-06-19 12:05:00,66.93,67.02,66.93,67.01,15200.0,54.0274,54.1,54.0274,54.0919,15200.0
2007-06-19 12:10:00,67.01,67.05,66.93,67.05,12400.0,54.0919,54.1242,54.0274,54.1242,12400.0
2007-06-19 12:15:00,67.05,67.06,66.95,66.95,8700.0,54.1242,54.1323,54.0435,54.0435,8700.0
2007-06-19 12:20:00,66.98,66.98,66.9,66.9,5900.0,54.0677,54.0677,54.0031,54.0031,5900.0
2007-06-19 12:25:00,66.91,66.91,66.81,66.81,26700.0,54.0112,54.0112,53.9305,53.9305,26700.0
2007-06-19 12:30:00,66.81,66.82,66.74,66.8,9300.0,53.9305,53.9386,53.874,53.9224,9300.0
2007-06-19 12:35:00,66.81,66.81,66.68,66.68,10500.0,53.9305,53.9305,53.8256,53.8256,10500.0
2007-06-19 12:40:00,66.72,66.74,66.68,66.68,4700.0,53.8578,53.874,53.8256,53.8256,4700.0
2007-06-19 12:45:00,66.67,66.73,66.66,66.7,9200.0,53.8175,53.8659,53.8094,53.8417,9200.0
2007-06-19 12:50:00,66.7,66.7,66.59,66.63,18100.0,53.8417,53.8417,53.7529,53.7852,18100.0
2007-06-19 12:55:00,66.63,66.7,66.62,66.68,13300.0,53.7852,53.8417,53.7771,53.8256,13300.0
2007-06-19 13:00:00,66.68,66.68,66.57,66.59,4600.0,53.8256,53.8256,53.7368,53.7529,4600.0
2007-06-19 13:05:00,66.57,66.58,66.56,66.57,2200.0,53.7368,53.7448,53.7287,53.7368,2200.0
2007-06-19 13:10:00,66.56,66.64,66.56,66.63,5700.0,53.7287,53.7933,53.7287,53.7852,5700.0
2007-06-19 13:15:00,66.63,66.67,66.63,66.64,6900.0,53.7852,53.8175,53.7852,53.7933,6900.0
2007-06-19 13:20:00,66.64,66.7,66.63,66.66,9400.0,53.7933,53.8417,53.7852,53.8094,9400.0
2007-06-19 13:25:00,66.66,66.67,66.61,66.64,4400.0,53.8094,53.8175,53.769,53.7933,4400.0
2007-06-19 13:30:00,66.64,66.66,66.61,66.61,4700.0,53.7933,53.8094,53.769,53.769,4700.0
2007-06-19 13:35:00,66.62,66.62,66.51,66.53,7600.0,53.7771,53.7771,53.6883,53.7045,7600.0
2007-06-19 13:40:00,66.52,66.59,66.48,66.51,12100.0,53.6964,53.7529,53.6641,53.6883,12100.0
2007-06-19 13:45:00,66.49,66.53,66.47,66.52,7700.0,53.6722,53.7045,53.656,53.6964,7700.0
2007-06-19 13:50:00,66.5,66.57,66.5,66.53,45600.0,53.6803,53.7368,53.6803,53.7045,45600.0
2007-06-19 13:55:00,66.51,66.53,66.48,66.48,3300.0,53.6883,53.7045,53.6641,53.6641,3300.0
2007-06-19 14:00:00,66.5,66.5,66.36,66.38,11300.0,53.6803,53.6803,53.5672,53.5834,11300.0
2007-06-19 14:05:00,66.36,66.4,66.34,66.37,11500.0,53.5672,53.5995,53.5511,53.5753,11500.0
2007-06-19 14:10:00,66.39,66.42,66.38,66.38,5900.0,53.5915,53.6157,53.5834,53.5834,5900.0
2007-06-19 14:15:00,66.4,66.41,66.34,66.36,10500.0,53.5995,53.6076,53.5511,53.5672,10500.0
2007-06-19 14:20:00,66.35,66.38,66.34,66.38,5700.0,53.5592,53.5834,53.5511,53.5834,5700.0
2007-06-19 14:25:00,66.38,66.39,66.36,66.39,4000.0,53.5834,53.5915,53.5672,53.5915,4000.0
2007-06-19 14:30:00,66.39,66.39,66.28,66.36,10600.0,53.5915,53.5915,53.5027,53.5672,10600.0
2007-06-19 14:35:00,66.36,66.37,66.3,66.32,13600.0,53.5672,53.5753,53.5188,53.535,13600.0
2007-06-19 14:40:00,66.34,66.34,66.26,66.27,10900.0,53.5511,53.5511,53.4865,53.4946,10900.0
2007-06-19 14:45:00,66.27,66.33,66.26,66.32,12100.0,53.4946,53.543,53.4865,53.535,12100.0
2007-06-19 14:50:00,66.32,66.33,66.21,66.3,10900.0,53.535,53.543,53.4462,53.5188,10900.0
2007-06-19 14:55:00,66.3,66.33,66.27,66.3,16300.0,53.5188,53.543,53.4946,53.5188,16300.0
2007-06-19 15:00:00,66.3,66.31,66.23,66.27,15600.0,53.5188,53.5269,53.4623,53.4946,15600.0
2007-06-19 15:05:00,66.26,66.37,66.23,66.35,14400.0,53.4865,53.5753,53.4623,53.5592,14400.0
2007-06-19 15:10:00,66.35,66.35,66.26,66.28,14900.0,53.5592,53.5592,53.4865,53.5027,14900.0
2007-06-19 15:15:00,66.28,66.34,66.25,66.33,10400.0,53.5027,53.5511,53.4784,53.543,10400.0
2007-06-19 15:20:00,66.33,66.37,66.32,66.32,12900.0,53.543,53.5753,53.535,53.535,12900.0
2007-06-19 15:25:00,66.32,66.36,66.29,66.33,10600.0,53.535,53.5672,53.5107,53.543,10600.0
2007-06-19 15:30:00,66.34,66.36,66.32,66.34,14700.0,53.5511,53.5672,53.535,53.5511,14700.0
2007-06-19 15:35:00,66.34,66.34,66.27,66.28,22000.0,53.5511,53.5511,53.4946,53.5027,22000.0
2007-06-19 15:40:00,66.27,66.31,66.27,66.28,40500.0,53.4946,53.5269,53.4946,53.5027,40500.0
2007-06-19 15:45:00,66.28,66.3,66.27,66.28,20400.0,53.5027,53.5188,53.4946,53.5027,20400.0
2007-06-19 15:50:00,66.28,66.33,66.28,66.32,19100.0,53.5027,53.543,53.5027,53.535,19100.0
2007-06-19 15:55:00,66.32,66.34,66.25,66.33,28900.0,53.535,53.5511,53.4784,53.543,28900.0
2007-06-20 09:30:00,66.48,66.61,66.37,66.44,28600.0,53.6641,53.769,53.5753,53.6318,28600.0
2007-06-20 09:35:00,66.43,66.43,66.13,66.17,6700.0,53.6237,53.6237,53.3816,53.4139,6700.0
2007-06-20 09:40:00,66.15,66.17,66.0,66.0,7100.0,53.3977,53.4139,53.2766,53.2766,7100.0
2007-06-20 09:45:00,66.0,66.09,65.85,65.87,26200.0,53.2766,53.3493,53.1556,53.1717,26200.0
2007-06-20 09:50:00,65.84,65.87,65.66,65.67,24600.0,53.1475,53.1717,53.0022,53.0103,24600.0
2007-06-20 09:55:00,65.68,65.81,65.68,65.7,8300.0,53.0183,53.1233,53.0183,53.0345,8300.0
2007-06-20 10:00:00,65.69,65.69,65.47,65.59,14300.0,53.0264,53.0264,52.8488,52.9457,14300.0
2007-06-20 10:05:00,65.59,65.66,65.59,65.61,8900.0,52.9457,53.0022,52.9457,52.9618,8900.0
2007-06-20 10:10:00,65.62,65.73,65.61,65.65,13100.0,52.9699,53.0587,52.9618,52.9941,13100.0
2007-06-20 10:15:00,65.68,65.69,65.63,65.67,17100.0,53.0183,53.0264,52.978,53.0103,17100.0
2007-06-20 10:20:00,65.67,65.71,65.61,65.69,6800.0,53.0103,53.0425,52.9618,53.0264,6800.0
2007-06-20 10:25:00,65.69,65.75,65.66,65.68,9500.0,53.0264,53.0748,53.0022,53.0183,9500.0
2007-06-20 10:30:00,65.7,65.86,65.68,65.86,14600.0,53.0345,53.1636,53.0183,53.1636,14600.0
2007-06-20 10:35:00,65.86,65.98,65.79,65.9,20700.0,53.1636,53.2605,53.1071,53.1959,20700.0
2007-06-20 10:40:00,65.9,65.94,65.88,65.9,6200.0,53.1959,53.2282,53.1798,53.1959,6200.0
2007-06-20 10:45:00,65.92,65.92,65.87,65.91,3400.0,53.2121,53.2121,53.1717,53.204,3400.0
2007-06-20 10:50:00,65.91,65.95,65.91,65.92,10600.0,53.204,53.2363,53.204,53.2121,10600.0
2007-06-20 10:55:00,65.92,65.93,65.86,65.89,61000.0,53.2121,53.2201,53.1636,53.1878,61000.0
2007-06-20 11:00:00,65.89,65.95,65.87,65.92,18400.0,53.1878,53.2363,53.1717,53.2121,18400.0
2007-06-20 11:05:00,65.93,66.0,65.9,65.97,24800.0,53.2201,53.2766,53.1959,53.2524,24800.0
2007-06-20 11:10:00,65.98,65.98,65.81,65.87,8400.0,53.2605,53.2605,53.1233,53.1717,8400.0
2007-06-20 11:15:00,65.88,65.94,65.88,65.94,4700.0,53.1798,53.2282,53.1798,53.2282,4700.0
2007-06-20 11:20:00,65.94,65.99,65.93,65.97,5000.0,53.2282,53.2686,53.2201,53.2524,5000.0
2007-06-20 11:25:00,66.0,66.04,65.98,66.0,16700.0,53.2766,53.3089,53.2605,53.2766,16700.0
2007-06-20 11:30:00,65.99,66.03,65.97,66.0,6900.0,53.2686,53.3009,53.2524,53.2766,6900.0
2007-06-20 11:35:00,66.0,66.03,65.9,65.92,9500.0,53.2766,53.3009,53.1959,53.2121,9500.0
2007-06-20 11:40:00,65.91,65.91,65.85,65.89,10400.0,53.204,53.204,53.1556,53.1878,10400.0
2007-06-20 11:45:00,65.89,65.89,65.86,65.87,9900.0,53.1878,53.1878,53.1636,53.1717,9900.0
2007-06-20 11:50:00,65.86,65.86,65.82,65.82,8400.0,53.1636,53.1636,53.1313,53.1313,8400.0
2007-06-20 11:55:00,65.81,65.83,65.7,65.81,15600.0,53.1233,53.1394,53.0345,53.1233,15600.0
2007-06-20 12:00:00,65.81,65.86,65.8,65.8,10300.0,53.1233,53.1636,53.1152,53.1152,10300.0
2007-06-20 12:05:00,65.78,65.83,65.71,65.78,8300.0,53.0991,53.1394,53.0425,53.0991,8300.0
2007-06-20 12:10:00,65.77,65.89,65.77,65.88,4100.0,53.091,53.1878,53.091,53.1798,4100.0
2007-06-20 12:15:00,65.91,66.0,65.91,66.0,6000.0,53.204,53.2766,53.204,53.2766,6000.0
2007-06-20 12:20:00,66.01,66.09,65.98,66.0,15000.0,53.2847,53.3493,53.2605,53.2766,15000.0
2007-06-20 12:25:00,66.0,66.07,66.0,66.07,2600.0,53.2766,53.3331,53.2766,53.3331,2600.0
2007-06-20 12:30:00,66.06,66.1,66.06,66.1,5700.0,53.3251,53.3574,53.3251,53.3574,5700.0
2007-06-20 12:35:00,66.1,66.17,66.1,66.16,8800.0,53.3574,53.4139,53.3574,53.4058,8800.0
2007-06-20 12:40:00,66.16,66.19,66.1,66.18,13400.0,53.4058,53.43,53.3574,53.4219,13400.0
2007-06-20 12:45:00,66.18,66.18,66.14,66.17,4100.0,53.4219,53.4219,53.3897,53.4139,4100.0
2007-06-20 12:50:00,66.18,66.21,66.17,66.18,6700.0,53.4219,53.4462,53.4139,53.4219,6700.0
2007-06-20 12:55:00,66.19,66.22,66.18,66.2,6100.0,53.43,53.4542,53.4219,53.4381,6100.0
2007-06-20 13:00:00,66.2,66.21,66.19,66.2,7300.0,53.4381,53.4462,53.43,53.4381,7300.0
2007-06-20 13:05:00,66.19,66.2,66.08,66.08,9800.0,53.43,53.4381,53.3412,53.3412,9800.0
2007-06-20 13:10:00,66.08,66.12,66.0,66.01,11900.0,53.3412,53.3735,53.2766,53.2847,11900.0
2007-06-20 13:15:00,66.01,66.07,66.0,66.05,6400.0,53.2847,53.3331,53.2766,53.317,6400.0
2007-06-20 13:20:00,66.03,66.04,65.88,65.95,9400.0,53.3009,53.3089,53.1798,53.2363,9400.0
2007-06-20 13:25:00,65.96,66.03,65.94,66.02,5300.0,53.2444,53.3009,53.2282,53.2928,5300.0
2007-06-20 13:30:00,66.02,66.07,65.99,66.06,6200.0,53.2928,53.3331,53.2686,53.3251,6200.0
2007-06-20 13:35:00,66.08,66.11,66.04,66.05,10100.0,53.3412,53.3654,53.3089,53.317,10100.0
2007-06-20 13:40:00,66.06,66.06,66.01,66.05,5400.0,53.3251,53.3251,53.2847,53.317,5400.0
2007-06-20 13:45:00,66.05,66.07,66.04,66.06,6100.0,53.317,53.3331,53.3089,53.3251,6100.0
2007-06-20 13:50:00,66.06,66.07,66.02,66.02,3200.0,53.3251,53.3331,53.2928,53.2928,3200.0
2007-06-20 13:55:00,66.02,66.08,65.99,66.08,9600.0,53.2928,53.3412,53.2686,53.3412,9600.0
2007-06-20 14:00:00,66.07,66.13,66.03,66.12,13500.0,53.3331,53.3816,53.3009,53.3735,13500.0
2007-06-20 14:05:00,66.1,66.17,66.08,66.17,12900.0,53.3574,53.4139,53.3412,53.4139,12900.0
2007-06-20 14:10:00,66.2,66.2,66.04,66.14,10000.0,53.4381,53.4381,53.3089,53.3897,10000.0
2007-06-20 14:15:00,66.14,66.23,66.1,66.11,11500.0,53.3897,53.4623,53.3574,53.3654,11500.0
2007-06-20 14:20:00,66.09,66.1,65.96,65.97,13100.0,53.3493,53.3574,53.2444,53.2524,13100.0
2007-06-20 14:25:00,65.97,66.0,65.9,65.99,8200.0,53.2524,53.2766,53.1959,53.2686,8200.0
2007-06-20 14:30:00,65.99,66.0,65.94,65.97,5200.0,53.2686,53.2766,53.2282,53.2524,5200.0
2007-06-20 14:35:00,65.97,65.97,65.77,65.81,13600.0,53.2524,53.2524,53.091,53.1233,13600.0
2007-06-20 14:40:00,65.83,65.87,65.76,65.82,18100.0,53.1394,53.1717,53.0829,53.1313,18100.0
2007-06-20 14:45:00,65.82,65.9,65.8,65.83,10800.0,53.1313,53.1959,53.1152,53.1394,10800.0
2007-06-20 14:50:00,65.82,65.84,65.79,65.84,6800.0,53.1313,53.1475,53.1071,53.1475,6800.0
2007-06-20 14:55:00,65.82,65.83,65.78,65.81,8200.0,53.1313,53.1394,53.0991,53.1233,8200.0
2007-06-20 15:00:00,65.8,65.81,65.63,65.66,15400.0,53.1152,53.1233,52.978,53.0022,15400.0
2007-06-20 15:05:00,65.66,65.74,65.6,65.68,16900.0,53.0022,53.0668,52.9538,53.0183,16900.0
2007-06-20 15:10:00,65.67,65.69,65.56,65.62,15400.0,53.0103,53.0264,52.9215,52.9699,15400.0
2007-06-20 15:15:00,65.62,65.66,65.6,65.61,7000.0,52.9699,53.0022,52.9538,52.9618,7000.0
2007-06-20 15:20:00,65.6,65.64,65.57,65.59,11500.0,52.9538,52.986,52.9295,52.9457,11500.0
2007-06-20 15:25:00,65.58,65.67,65.58,65.59,17000.0,52.9376,53.0103,52.9376,52.9457,17000.0
2007-06-20 15:30:00,65.62,65.62,65.53,65.58,14500.0,52.9699,52.9699,52.8972,52.9376,14500.0
2007-06-20 15:35:00,65.6,65.6,65.43,65.5,19300.0,52.9538,52.9538,52.8165,52.873,19300.0
2007-06-20 15:40:00,65.47,65.57,65.39,65.56,21500.0,52.8488,52.9295,52.7842,52.9215,21500.0
2007-06-20 15:45:00,65.57,65.61,65.53,65.53,42700.0,52.9295,52.9618,52.8972,52.8972,42700.0
2007-06-20 15:50:00,65.53,65.56,65.44,65.48,26500.0,52.8972,52.9215,52.8246,52.8569,26500.0
2007-06-20 15:55:00,65.49,65.49,65.34,65.39,45800.0,52.865,52.865,52.7439,52.7842,45800.0
2007-06-21 09:30:00,65.22,65.34,65.03,65.23,17300.0,52.647,52.7439,52.4936,52.6551,17300.0
2007-06-21 09:35:00,65.17,65.49,65.17,65.43,17600.0,52.6066,52.865,52.6066,52.8165,17600.0
2007-06-21 09:40:00,65.42,65.6,65.4,65.56,13800.0,52.8085,52.9538,52.7923,52.9215,13800.0
2007-06-21 09:45:00,65.51,65.52,65.47,65.49,4400.0,52.8811,52.8892,52.8488,52.865,4400.0
2007-06-21 09:50:00,65.49,65.61,65.48,65.58,11000.0,52.865,52.9618,52.8569,52.9376,11000.0
2007-06-21 09:55:00,65.58,65.61,65.27,65.29,8100.0,52.9376,52.9618,52.6874,52.7035,8100.0
2007-06-21 10:00:00,65.31,65.38,65.22,65.22,11400.0,52.7197,52.7762,52.647,52.647,11400.0
2007-06-21 10:05:00,65.22,65.26,65.18,65.19,8700.0,52.647,52.6793,52.6147,52.6228,8700.0
2007-06-21 10:10:00,65.23,65.24,65.13,65.15,7000.0,52.6551,52.6632,52.5744,52.5905,7000.0
2007-06-21 10:15:00,65.14,65.46,65.14,65.46,18900.0,52.5824,52.8407,52.5824,52.8407,18900.0
2007-06-21 10:20:00,65.47,65.54,65.31,65.53,15200.0,52.8488,52.9053,52.7197,52.8972,15200.0
2007-06-21 10:25:00,65.5,65.65,65.42,65.46,10100.0,52.873,52.9941,52.8085,52.8407,10100.0
2007-06-21 10:30:00,65.43,65.46,65.22,65.28,5200.0,52.8165,52.8407,52.647,52.6954,5200.0
2007-06-21 10:35:00,65.29,65.31,65.23,65.31,4400.0,52.7035,52.7197,52.6551,52.7197,4400.0
2007-06-21 10:40:00,65.3,65.48,65.3,65.37,16100.0,52.7116,52.8569,52.7116,52.7681,16100.0
2007-06-21 10:45:00,65.33,65.45,65.31,65.45,4000.0,52.7358,52.8327,52.7197,52.8327,4000.0
2007-06-21 10:50:00,65.47,65.57,65.44,65.47,14800.0,52.8488,52.9295,52.8246,52.8488,14800.0
2007-06-21 10:55:00,65.45,65.5,65.36,65.37,8000.0,52.8327,52.873,52.76,52.7681,8000.0
2007-06-21 11:00:00,65.38,65.45,65.38,65.39,7500.0,52.7762,52.8327,52.7762,52.7842,7500.0
2007-06-21 11:05:00,65.43,65.43,65.23,65.23,10300.0,52.8165,52.8165,52.6551,52.6551,10300.0
2007-06-21 11:10:00,65.21,65.24,65.16,65.18,6000.0,52.6389,52.6632,52.5986,52.6147,6000.0
2007-06-21 11:15:00,65.17,65.23,65.05,65.15,24200.0,52.6066,52.6551,52.5098,52.5905,24200.0
2007-06-21 11:20:00,65.18,65.19,65.08,65.12,20500.0,52.6147,52.6228,52.534,52.5663,20500.0
2007-06-21 11:25:00,65.15,65.16,65.09,65.15,9500.0,52.5905,52.5986,52.5421,52.5905,9500.0
2007-06-21 11:30:00,65.17,65.17,65.13,65.14,4700.0,52.6066,52.6066,52.5744,52.5824,4700.0
2007-06-21 11:35:00,65.14,65.19,65.07,65.16,12000.0,52.5824,52.6228,52.5259,52.5986,12000.0
2007-06-21 11:40:00,65.13,65.17,65.09,65.14,7600.0,52.5744,52.6066,52.5421,52.5824,7600.0
2007-06-21 11:45:00,65.14,65.16,65.08,65.13,25000.0,52.5824,52.5986,52.534,52.5744,25000.0
2007-06-21 11:50:00,65.15,65.16,65.02,65.07,10200.0,52.5905,52.5986,52.4856,52.5259,10200.0
2007-06-21 11:55:00,65.07,65.11,65.06,65.1,5800.0,52.5259,52.5582,52.5179,52.5501,5800.0
2007-06-21 12:00:00,65.11,65.24,65.1,65.2,23300.0,52.5582,52.6632,52.5501,52.6309,23300.0
2007-06-21 12:05:00,65.22,65.27,65.17,65.17,9600.0,52.647,52.6874,52.6066,52.6066,9600.0
2007-06-21 12:10:00,65.19,65.24,65.18,65.18,7300.0,52.6228,52.6632,52.6147,52.6147,7300.0
2007-06-21 12:15:00,65.17,65.18,65.08,65.08,6100.0,52.6066,52.6147,52.534,52.534,6100.0
2007-06-21 12:20:00,65.06,65.11,64.96,65.08,9300.0,52.5179,52.5582,52.4371,52.534,9300.0
2007-06-21 12:25:00,65.08,65.12,65.0,65.1,4800.0,52.534,52.5663,52.4694,52.5501,4800.0
2007-06-21 12:30:00,65.09,65.09,65.0,65.08,8100.0,52.5421,52.5421,52.4694,52.534,8100.0
2007-06-21 12:35:00,65.1,65.22,65.09,65.22,8400.0,52.5501,52.647,52.5421,52.647,8400.0
2007-06-21 12:40:00,65.21,65.26,65.16,65.26,9200.0,52.6389,52.6793,52.5986,52.6793,9200.0
2007-06-21 12:45:00,65.24,65.26,65.21,65.21,6300.0,52.6632,52.6793,52.6389,52.6389,6300.0
2007-06-21 12:50:00,65.21,65.23,65.13,65.13,5400.0,52.6389,52.6551,52.5744,52.5744,5400.0
2007-06-21 12:55:00,65.15,65.15,65.11,65.13,3000.0,52.5905,52.5905,52.5582,52.5744,3000.0
2007-06-21 13:00:00,65.16,65.24,65.15,65.23,3700.0,52.5986,52.6632,52.5905,52.6551,3700.0
2007-06-21 13:05:00,65.22,65.4,65.22,65.38,9000.0,52.647,52.7923,52.647,52.7762,9000.0
2007-06-21 13:10:00,65.38,65.42,65.33,65.34,4100.0,52.7762,52.8085,52.7358,52.7439,4100.0
2007-06-21 13:15:00,65.32,65.49,65.32,65.47,4800.0,52.7277,52.865,52.7277,52.8488,4800.0
2007-06-21 13:20:00,65.48,65.49,65.44,65.45,2100.0,52.8569,52.865,52.8246,52.8327,2100.0
2007-06-21 13:25:00,65.44,65.48,65.42,65.46,9900.0,52.8246,52.8569,52.8085,52.8407,9900.0
2007-06-21 13:30:00,65.45,65.54,65.44,65.5,8800.0,52.8327,52.9053,52.8246,52.873,8800.0
2007-06-21 13:35:00,65.48,65.53,65.48,65.49,5800.0,52.8569,52.8972,52.8569,52.865,5800.0
2007-06-21 13:40:00,65.46,65.49,65.4,65.42,9900.0,52.8407,52.865,52.7923,52.8085,9900.0
2007-06-21 13:45:00,65.42,65.43,65.33,65.34,11300.0,52.8085,52.8165,52.7358,52.7439,11300.0
2007-06-21 13:50:00,65.33,65.35,65.18,65.27,35400.0,52.7358,52.7519,52.6147,52.6874,35400.0
2007-06-21 13:55:00,65.27,65.33,65.26,65.31,5800.0,52.6874,52.7358,52.6793,52.7197,5800.0
2007-06-21 14:00:00,65.32,65.33,65.21,65.25,10400.0,52.7277,52.7358,52.6389,52.6712,10400.0
2007-06-21 14:05:00,65.26,65.29,65.23,65.25,8500.0,52.6793,52.7035,52.6551,52.6712,8500.0
2007-06-21 14:10:00,65.26,65.28,65.21,65.24,9400.0,52.6793,52.6954,52.6389,52.6632,9400.0
2007-06-21 14:15:00,65.26,65.29,65.26,65.27,9300.0,52.6793,52.7035,52.6793,52.6874,9300.0
2007-06-21 14:20:00,65.29,65.29,65.21,65.23,7300.0,52.7035,52.7035,52.6389,52.6551,7300.0
2007-06-21 14:25:00,65.23,65.23,65.11,65.14,11200.0,52.6551,52.6551,52.5582,52.5824,11200.0
2007-06-21 14:30:00,65.14,65.16,65.03,65.03,8900.0,52.5824,52.5986,52.4936,52.4936,8900.0
2007-06-21 14:35:00,65.05,65.1,64.99,65.01,26500.0,52.5098,52.5501,52.4613,52.4775,26500.0
2007-06-21 14:40:00,65.01,65.07,65.0,65.05,11100.0,52.4775,52.5259,52.4694,52.5098,11100.0
2007-06-21 14:45:00,65.05,65.06,64.99,64.99,14800.0,52.5098,52.5179,52.4613,52.4613,14800.0
2007-06-21 14:50:00,65.0,65.14,65.0,65.06,15000.0,52.4694,52.5824,52.4694,52.5179,15000.0
2007-06-21 14:55:00,65.05,65.16,65.05,65.12,7800.0,52.5098,52.5986,52.5098,52.5663,7800.0
2007-06-21 15:00:00,65.12,65.23,65.11,65.19,10900.0,52.5663,52.6551,52.5582,52.6228,10900.0
2007-06-21 15:05:00,65.21,65.22,65.14,65.19,6500.0,52.6389,52.647,52.5824,52.6228,6500.0
2007-06-21 15:10:00,65.17,65.17,65.06,65.08,9200.0,52.6066,52.6066,52.5179,52.534,9200.0
2007-06-21 15:15:00,65.08,65.16,65.06,65.14,12300.0,52.534,52.5986,52.5179,52.5824,12300.0
2007-06-21 15:20:00,65.13,65.14,65.1,65.14,7000.0,52.5744,52.5824,52.5501,52.5824,7000.0
2007-06-21 15:25:00,65.14,65.16,65.13,65.16,7100.0,52.5824,52.5986,52.5744,52.5986,7100.0
2007-06-21 15:30:00,65.16,65.21,65.1,65.12,9700.0,52.5986,52.6389,52.5501,52.5663,9700.0
2007-06-21 15:35:00,65.12,65.16,65.12,65.16,13400.0,52.5663,52.5986,52.5663,52.5986,13400.0
2007-06-21 15:40:00,65.15,65.19,65.12,65.13,18000.0,52.5905,52.6228,52.5663,52.5744,18000.0
2007-06-21 15:45:00,65.12,65.14,65.1,65.14,17400.0,52.5663,52.5824,52.5501,52.5824,17400.0
2007-06-21 15:50:00,65.12,65.18,65.1,65.16,15800.0,52.5663,52.6147,52.5501,52.5986,15800.0
2007-06-21 15:55:00,65.16,65.19,65.06,65.14,62600.0,52.5986,52.6228,52.5179,52.5824,62600.0
2007-06-22 09:30:00,64.95,64.95,64.61,64.74,15600.0,52.4291,52.4291,52.1546,52.2595,15600.0
2007-06-22 09:35:00,64.74,65.06,64.72,65.03,9300.0,52.2595,52.5179,52.2434,52.4936,9300.0
2007-06-22 09:40:00,65.01,65.01,64.71,64.75,11600.0,52.4775,52.4775,52.2353,52.2676,11600.0
2007-06-22 09:45:00,64.75,64.78,64.6,64.63,8100.0,52.2676,52.2918,52.1465,52.1707,8100.0
2007-06-22 09:50:00,64.66,64.66,64.51,64.55,9400.0,52.195,52.195,52.0739,52.1062,9400.0
2007-06-22 09:55:00,64.53,64.6,64.52,64.59,10100.0,52.09,52.1465,52.082,52.1385,10100.0
2007-06-22 10:00:00,64.57,64.57,64.37,64.37,25300.0,52.1223,52.1223,51.9609,51.9609,25300.0
2007-06-22 10:05:00,64.36,64.45,64.3,64.42,22000.0,51.9528,52.0254,51.9044,52.0012,22000.0
2007-06-22 10:10:00,64.4,64.4,64.27,64.33,19300.0,51.9851,51.9851,51.8801,51.9286,19300.0
2007-06-22 10:15:00,64.32,64.34,64.2,64.3,33900.0,51.9205,51.9367,51.8236,51.9044,33900.0
2007-06-22 10:20:00,64.29,64.38,64.04,64.2,44200.0,51.8963,51.9689,51.6945,51.8236,44200.0
2007-06-22 10:25:00,64.2,64.23,63.97,64.0,71400.0,51.8236,51.8479,51.638,51.6622,71400.0
2007-06-22 10:30:00,63.98,64.1,63.92,63.97,46500.0,51.6461,51.7429,51.5976,51.638,46500.0
2007-06-22 10:35:00,63.97,64.04,63.94,64.0,35900.0,51.638,51.6945,51.6138,51.6622,35900.0
2007-06-22 10:40:00,63.99,64.06,63.98,64.0,59100.0,51.6541,51.7106,51.6461,51.6622,59100.0
2007-06-22 10:45:00,63.98,64.11,63.98,64.09,84200.0,51.6461,51.751,51.6461,51.7348,84200.0
2007-06-22 10:50:00,64.09,64.17,64.07,64.1,28400.0,51.7348,51.7994,51.7187,51.7429,28400.0
2007-06-22 10:55:00,64.09,64.15,64.04,64.04,31600.0,51.7348,51.7833,51.6945,51.6945,31600.0
2007-06-22 11:00:00,64.05,64.1,64.01,64.09,87100.0,51.7026,51.7429,51.6703,51.7348,87100.0
2007-06-22 11:05:00,64.08,64.13,64.06,64.11,54600.0,51.7268,51.7671,51.7106,51.751,54600.0
2007-06-22 11:10:00,64.1,64.12,64.1,64.11,18700.0,51.7429,51.7591,51.7429,51.751,18700.0
2007-06-22 11:15:00,64.11,64.12,64.08,64.09,15400.0,51.751,51.7591,51.7268,51.7348,15400.0
2007-06-22 11:20:00,64.09,64.1,64.08,64.09,15600.0,51.7348,51.7429,51.7268,51.7348,15600.0
2007-06-22 11:25:00,64.09,64.09,64.04,64.07,36500.0,51.7348,51.7348,51.6945,51.7187,36500.0
2007-06-22 11:30:00,64.07,64.08,64.03,64.05,91400.0,51.7187,51.7268,51.6864,51.7026,91400.0
2007-06-22 11:35:00,64.05,64.07,64.0,64.02,65200.0,51.7026,51.7187,51.6622,51.6783,65200.0
2007-06-22 11:40:00,64.03,64.03,63.88,63.88,18100.0,51.6864,51.6864,51.5653,51.5653,18100.0
2007-06-22 11:45:00,63.88,63.89,63.75,63.78,19500.0,51.5653,51.5734,51.4604,51.4846,19500.0
2007-06-22 11:50:00,63.77,63.83,63.74,63.8,16300.0,51.4765,51.525,51.4523,51.5008,16300.0
2007-06-22 11:55:00,63.79,63.79,63.64,63.73,28700.0,51.4927,51.4927,51.3716,51.4442,28700.0
2007-06-22 12:00:00,63.72,63.73,63.69,63.72,6000.0,51.4362,51.4442,51.412,51.4362,6000.0
2007-06-22 12:05:00,63.72,63.73,63.61,63.63,20300.0,51.4362,51.4442,51.3474,51.3635,20300.0
2007-06-22 12:10:00,63.62,63.69,63.53,63.59,27600.0,51.3555,51.412,51.2828,51.3312,27600.0
2007-06-22 12:15:00,63.54,63.65,63.44,63.56,25000.0,51.2909,51.3797,51.2102,51.307,25000.0
2007-06-22 12:20:00,63.57,63.57,63.45,63.48,32300.0,51.3151,51.3151,51.2182,51.2424,32300.0
2007-06-22 12:25:00,63.48,63.55,63.08,63.22,49100.0,51.2424,51.2989,50.9196,51.0326,49100.0
2007-06-22 12:30:00,63.23,63.37,63.12,63.18,35900.0,51.0406,51.1536,50.9518,51.0003,35900.0
2007-06-22 12:35:00,63.17,63.4,63.15,63.37,30000.0,50.9922,51.1779,50.9761,51.1536,30000.0
2007-06-22 12:40:00,63.37,63.45,63.27,63.32,26200.0,51.1536,51.2182,51.0729,51.1133,26200.0
2007-06-22 12:45:00,63.32,63.39,63.31,63.34,40100.0,51.1133,51.1698,51.1052,51.1294,40100.0
2007-06-22 12:50:00,63.31,63.33,63.15,63.17,35900.0,51.1052,51.1214,50.9761,50.9922,35900.0
2007-06-22 12:55:00,63.16,63.27,63.16,63.24,11100.0,50.9841,51.0729,50.9841,51.0487,11100.0
2007-06-22 13:00:00,63.23,63.37,63.16,63.3,47500.0,51.0406,51.1536,50.9841,51.0971,47500.0
2007-06-22 13:05:00,63.3,63.39,63.22,63.34,30300.0,51.0971,51.1698,51.0326,51.1294,30300.0
2007-06-22 13:10:00,63.33,63.47,63.33,63.4,16000.0,51.1214,51.2344,51.1214,51.1779,16000.0
2007-06-22 13:15:00,63.39,63.53,63.39,63.52,14100.0,51.1698,51.2828,51.1698,51.2747,14100.0
2007-06-22 13:20:00,63.52,63.72,63.52,63.69,39300.0,51.2747,51.4362,51.2747,51.412,39300.0
2007-06-22 13:25:00,63.68,63.79,63.63,63.69,24600.0,51.4039,51.4927,51.3635,51.412,24600.0
2007-06-22 13:30:00,63.69,63.77,63.65,63.71,24200.0,51.412,51.4765,51.3797,51.4281,24200.0
2007-06-22 13:35:00,63.72,63.85,63.71,63.85,15900.0,51.4362,51.5411,51.4281,51.5411,15900.0
2007-06-22 13:40:00,63.85,63.93,63.84,63.89,17100.0,51.5411,51.6057,51.533,51.5734,17100.0
2007-06-22 13:45:00,63.9,64.07,63.9,63.97,17500.0,51.5815,51.7187,51.5815,51.638,17500.0
2007-06-22 13:50:00,63.97,64.0,63.9,63.91,18300.0,51.638,51.6622,51.5815,51.5895,18300.0
2007-06-22 13:55:00,63.92,64.12,63.92,64.07,16800.0,51.5976,51.7591,51.5976,51.7187,16800.0
2007-06-22 14:00:00,64.09,64.09,63.98,64.02,21200.0,51.7348,51.7348,51.6461,51.6783,21200.0
2007-06-22 14:05:00,64.02,64.06,63.94,64.06,12200.0,51.6783,51.7106,51.6138,51.7106,12200.0
2007-06-22 14:10:00,64.06,64.13,64.06,64.11,10700.0,51.7106,51.7671,51.7106,51.751,10700.0
2007-06-22 14:15:00,64.12,64.14,64.03,64.12,18200.0,51.7591,51.7752,51.6864,51.7591,18200.0
2007-06-22 14:20:00,64.11,64.19,63.95,63.99,21200.0,51.751,51.8156,51.6218,51.6541,21200.0
2007-06-22 14:25:00,63.99,64.13,63.94,64.11,24800.0,51.6541,51.7671,51.6138,51.751,24800.0
2007-06-22 14:30:00,64.13,64.2,63.83,63.92,36800.0,51.7671,51.8236,51.525,51.5976,36800.0
2007-06-22 14:35:00,63.92,64.09,63.91,64.01,17100.0,51.5976,51.7348,51.5895,51.6703,17100.0
2007-06-22 14:40:00,64.01,64.04,63.92,64.04,21100.0,51.6703,51.6945,51.5976,51.6945,21100.0
2007-06-22 14:45:00,64.03,64.05,64.0,64.02,9000.0,51.6864,51.7026,51.6622,51.6783,9000.0
2007-06-22 14:50:00,64.02,64.11,64.0,64.05,10700.0,51.6783,51.751,51.6622,51.7026,10700.0
2007-06-22 14:55:00,64.06,64.06,63.97,64.02,15900.0,51.7106,51.7106,51.638,51.6783,15900.0
2007-06-22 15:00:00,64.03,64.1,63.96,64.0,18100.0,51.6864,51.7429,51.6299,51.6622,18100.0
2007-06-22 15:05:00,64.01,64.03,63.99,64.0,12500.0,51.6703,51.6864,51.6541,51.6622,12500.0
2007-06-22 15:10:00,63.98,64.03,63.98,64.03,9400.0,51.6461,51.6864,51.6461,51.6864,9400.0
2007-06-22 15:15:00,64.01,64.01,63.96,64.0,19500.0,51.6703,51.6703,51.6299,51.6622,19500.0
2007-06-22 15:20:00,63.99,64.0,63.87,63.88,27900.0,51.6541,51.6622,51.5573,51.5653,27900.0
2007-06-22 15:25:00,63.88,63.9,63.51,63.57,83800.0,51.5653,51.5815,51.2667,51.3151,83800.0
2007-06-22 15:30:00,63.6,63.64,63.57,63.6,30600.0,51.3393,51.3716,51.3151,51.3393,30600.0
2007-06-22 15:35:00,63.6,63.61,63.45,63.55,34600.0,51.3393,51.3474,51.2182,51.2989,34600.0
2007-06-22 15:40:00,63.54,63.57,63.34,63.34,46500.0,51.2909,51.3151,51.1294,51.1294,46500.0
2007-06-22 15:45:00,63.34,63.64,63.32,63.62,70900.0,51.1294,51.3716,51.1133,51.3555,70900.0
2007-06-22 15:50:00,63.61,63.68,63.57,63.62,53400.0,51.3474,51.4039,51.3151,51.3555,53400.0
2007-06-22 15:55:00,63.62,63.66,63.55,63.6,33700.0,51.3555,51.3877,51.2989,51.3393,33700.0
2007-06-25 09:30:00,63.2,63.53,63.08,63.31,41900.0,51.0164,51.2828,50.9196,51.1052,41900.0
2007-06-25 09:35:00,63.16,63.47,63.07,63.39,22500.0,50.9841,51.2344,50.9115,51.1698,22500.0
2007-06-25 09:40:00,63.41,63.63,63.24,63.24,19100.0,51.1859,51.3635,51.0487,51.0487,19100.0
2007-06-25 09:45:00,63.27,63.46,63.27,63.43,13400.0,51.0729,51.2263,51.0729,51.2021,13400.0
2007-06-25 09:50:00,63.41,63.51,63.3,63.43,10400.0,51.1859,51.2667,51.0971,51.2021,10400.0
2007-06-25 09:55:00,63.45,63.62,63.41,63.56,5000.0,51.2182,51.3555,51.1859,51.307,5000.0
2007-06-25 10:00:00,63.61,63.74,63.53,63.69,10900.0,51.3474,51.4523,51.2828,51.412,10900.0
2007-06-25 10:05:00,63.62,63.67,63.57,63.6,9000.0,51.3555,51.3958,51.3151,51.3393,9000.0
2007-06-25 10:10:00,63.61,63.87,63.6,63.81,18300.0,51.3474,51.5573,51.3393,51.5088,18300.0
2007-06-25 10:15:00,63.81,63.92,63.74,63.86,10200.0,51.5088,51.5976,51.4523,51.5492,10200.0
2007-06-25 10:20:00,63.85,63.96,63.82,63.9,11900.0,51.5411,51.6299,51.5169,51.5815,11900.0
2007-06-25 10:25:00,63.9,63.98,63.85,63.94,13100.0,51.5815,51.6461,51.5411,51.6138,13100.0
2007-06-25 10:30:00,63.94,63.99,63.84,63.89,7600.0,51.6138,51.6541,51.533,51.5734,7600.0
2007-06-25 10:35:00,63.87,63.91,63.83,63.9,14700.0,51.5573,51.5895,51.525,51.5815,14700.0
2007-06-25 10:40:00,63.89,63.96,63.83,63.88,14500.0,51.5734,51.6299,51.525,51.5653,14500.0
2007-06-25 10:45:00,63.86,63.99,63.86,63.88,14400.0,51.5492,51.6541,51.5492,51.5653,14400.0
2007-06-25 10:50:00,63.86,63.93,63.77,63.82,24700.0,51.5492,51.6057,51.4765,51.5169,24700.0
2007-06-25 10:55:00,63.81,64.1,63.8,64.03,20600.0,51.5088,51.7429,51.5008,51.6864,20600.0
2007-06-25 11:00:00,64.03,64.17,64.02,64.12,14500.0,51.6864,51.7994,51.6783,51.7591,14500.0
2007-06-25 11:05:00,64.14,64.14,64.06,64.06,11700.0,51.7752,51.7752,51.7106,51.7106,11700.0
2007-06-25 11:10:00,64.02,64.12,64.01,64.04,24700.0,51.6783,51.7591,51.6703,51.6945,24700.0
2007-06-25 11:15:00,64.04,64.07,63.91,63.92,7500.0,51.6945,51.7187,51.5895,51.5976,7500.0
2007-06-25 11:20:00,63.93,63.93,63.83,63.83,12900.0,51.6057,51.6057,51.525,51.525,12900.0
2007-06-25 11:25:00,63.87,63.94,63.86,63.93,11900.0,51.5573,51.6138,51.5492,51.6057,11900.0
2007-06-25 11:30:00,63.94,63.96,63.93,63.94,3900.0,51.6138,51.6299,51.6057,51.6138,3900.0
2007-06-25 11:35:00,63.94,63.94,63.84,63.89,11400.0,51.6138,51.6138,51.533,51.5734,11400.0
2007-06-25 11:40:00,63.89,63.93,63.88,63.93,12000.0,51.5734,51.6057,51.5653,51.6057,12000.0
2007-06-25 11:45:00,63.93,64.0,63.93,63.96,7500.0,51.6057,51.6622,51.6057,51.6299,7500.0
2007-06-25 11:50:00,63.96,64.02,63.93,63.97,9900.0,51.6299,51.6783,51.6057,51.638,9900.0
2007-06-25 11:55:00,63.97,64.0,63.93,63.93,5400.0,51.638,51.6622,51.6057,51.6057,5400.0
2007-06-25 12:00:00,63.92,64.01,63.92,63.97,8700.0,51.5976,51.6703,51.5976,51.638,8700.0
2007-06-25 12:05:00,63.97,64.04,63.96,64.0,9100.0,51.638,51.6945,51.6299,51.6622,9100.0
2007-06-25 12:10:00,64.01,64.01,63.96,64.0,8400.0,51.6703,51.6703,51.6299,51.6622,8400.0
2007-06-25 12:15:00,64.0,64.05,63.96,64.03,11800.0,51.6622,51.7026,51.6299,51.6864,11800.0
2007-06-25 12:20:00,64.03,64.06,64.01,64.04,8800.0,51.6864,51.7106,51.6703,51.6945,8800.0
2007-06-25 12:25:00,64.04,64.06,63.99,64.0,8300.0,51.6945,51.7106,51.6541,51.6622,8300.0
2007-06-25 12:30:00,64.0,64.01,63.98,64.01,13800.0,51.6622,51.6703,51.6461,51.6703,13800.0
2007-06-25 12:35:00,64.01,64.02,63.98,64.02,10000.0,51.6703,51.6783,51.6461,51.6783,10000.0
2007-06-25 12:40:00,64.03,64.05,63.97,64.0,10200.0,51.6864,51.7026,51.638,51.6622,10200.0
2007-06-25 12:45:00,64.01,64.05,64.0,64.01,6500.0,51.6703,51.7026,51.6622,51.6703,6500.0
2007-06-25 12:50:00,64.01,64.01,63.9,63.9,33700.0,51.6703,51.6703,51.5815,51.5815,33700.0
2007-06-25 12:55:00,63.93,63.93,63.71,63.72,21800.0,51.6057,51.6057,51.4281,51.4362,21800.0
2007-06-25 13:00:00,63.72,63.87,63.72,63.83,29300.0,51.4362,51.5573,51.4362,51.525,29300.0
2007-06-25 13:05:00,63.79,63.81,63.65,63.65,11600.0,51.4927,51.5088,51.3797,51.3797,11600.0
2007-06-25 13:10:00,63.64,63.66,63.61,63.63,7800.0,51.3716,51.3877,51.3474,51.3635,7800.0
2007-06-25 13:15:00,63.66,63.72,63.6,63.64,9500.0,51.3877,51.4362,51.3393,51.3716,9500.0
2007-06-25 13:20:00,63.66,63.69,63.61,63.69,8300.0,51.3877,51.412,51.3474,51.412,8300.0
2007-06-25 13:25:00,63.66,63.72,63.57,63.57,18700.0,51.3877,51.4362,51.3151,51.3151,18700.0
2007-06-25 13:30:00,63.57,63.72,63.57,63.67,10700.0,51.3151,51.4362,51.3151,51.3958,10700.0
2007-06-25 13:35:00,63.67,63.68,63.56,63.67,14900.0,51.3958,51.4039,51.307,51.3958,14900.0
2007-06-25 13:40:00,63.66,63.71,63.59,63.64,10700.0,51.3877,51.4281,51.3312,51.3716,10700.0
2007-06-25 13:45:00,63.65,63.68,63.55,63.59,13300.0,51.3797,51.4039,51.2989,51.3312,13300.0
2007-06-25 13:50:00,63.59,63.61,63.53,63.57,14300.0,51.3312,51.3474,51.2828,51.3151,14300.0
2007-06-25 13:55:00,63.56,63.57,63.47,63.47,15400.0,51.307,51.3151,51.2344,51.2344,15400.0
2007-06-25 14:00:00,63.47,63.55,63.46,63.49,15400.0,51.2344,51.2989,51.2263,51.2505,15400.0
2007-06-25 14:05:00,63.49,63.52,63.43,63.44,17100.0,51.2505,51.2747,51.2021,51.2102,17100.0
2007-06-25 14:10:00,63.43,63.43,63.28,63.39,17300.0,51.2021,51.2021,51.081,51.1698,17300.0
2007-06-25 14:15:00,63.39,63.43,63.35,63.4,20300.0,51.1698,51.2021,51.1375,51.1779,20300.0
2007-06-25 14:20:00,63.43,63.53,63.42,63.53,13400.0,51.2021,51.2828,51.194,51.2828,13400.0
2007-06-25 14:25:00,63.51,63.51,63.42,63.42,8800.0,51.2667,51.2667,51.194,51.194,8800.0
2007-06-25 14:30:00,63.41,63.41,63.12,63.15,23600.0,51.1859,51.1859,50.9518,50.9761,23600.0
2007-06-25 14:35:00,63.15,63.22,63.08,63.22,28400.0,50.9761,51.0326,50.9196,51.0326,28400.0
2007-06-25 14:40:00,63.23,63.25,63.09,63.09,18700.0,51.0406,51.0568,50.9276,50.9276,18700.0
2007-06-25 14:45:00,63.11,63.25,63.04,63.07,19000.0,50.9438,51.0568,50.8873,50.9115,19000.0
2007-06-25 14:50:00,63.04,63.81,62.96,63.0,69000.0,50.8873,51.5088,50.8227,50.855,69000.0
2007-06-25 14:55:00,63.02,63.07,62.99,63.03,21900.0,50.8711,50.9115,50.8469,50.8792,21900.0
2007-06-25 15:00:00,63.06,63.06,62.95,63.06,16500.0,50.9034,50.9034,50.8146,50.9034,16500.0
2007-06-25 15:05:00,63.07,63.11,62.95,62.99,13100.0,50.9115,50.9438,50.8146,50.8469,13100.0
2007-06-25 15:10:00,62.99,63.08,62.95,63.08,21300.0,50.8469,50.9196,50.8146,50.9196,21300.0
2007-06-25 15:15:00,63.09,63.15,62.95,63.02,19800.0,50.9276,50.9761,50.8146,50.8711,19800.0
2007-06-25 15:20:00,63.04,63.26,63.02,63.22,20300.0,50.8873,51.0649,50.8711,51.0326,20300.0
2007-06-25 15:25:00,63.23,63.25,63.17,63.18,15100.0,51.0406,51.0568,50.9922,51.0003,15100.0
2007-06-25 15:30:00,63.18,63.34,63.15,63.34,17000.0,51.0003,51.1294,50.9761,51.1294,17000.0
2007-06-25 15:35:00,63.35,63.38,63.26,63.26,20400.0,51.1375,51.1617,51.0649,51.0649,20400.0
2007-06-25 15:40:00,63.26,63.29,63.1,63.15,17400.0,51.0649,51.0891,50.9357,50.9761,17400.0
2007-06-25 15:45:00,63.16,63.19,63.06,63.06,21300.0,50.9841,51.0083,50.9034,50.9034,21300.0
2007-06-25 15:50:00,63.08,63.12,63.05,63.09,30900.0,50.9196,50.9518,50.8953,50.9276,30900.0
2007-06-25 15:55:00,63.09,63.15,63.04,63.15,29400.0,50.9276,50.9761,50.8873,50.9761,29400.0
2007-06-26 09:30:00,63.33,63.53,63.33,63.49,16700.0,51.1214,51.2828,51.1214,51.2505,16700.0
2007-06-26 09:35:00,63.49,63.77,63.35,63.68,9700.0,51.2505,51.4765,51.1375,51.4039,9700.0
2007-06-26 09:40:00,63.68,63.81,63.67,63.77,9900.0,51.4039,51.5088,51.3958,51.4765,9900.0
2007-06-26 09:45:00,63.79,63.85,63.66,63.81,11800.0,51.4927,51.5411,51.3877,51.5088,11800.0
2007-06-26 09:50:00,63.84,63.88,63.75,63.8,7000.0,51.533,51.5653,51.4604,51.5008,7000.0
2007-06-26 09:55:00,63.8,63.9,63.65,63.67,13400.0,51.5008,51.5815,51.3797,51.3958,13400.0
2007-06-26 10:00:00,63.69,63.92,63.63,63.81,16100.0,51.412,51.5976,51.3635,51.5088,16100.0
2007-06-26 10:05:00,63.8,63.89,63.62,63.65,12000.0,51.5008,51.5734,51.3555,51.3797,12000.0
2007-06-26 10:10:00,63.62,63.64,63.5,63.59,13400.0,51.3555,51.3716,51.2586,51.3312,13400.0
2007-06-26 10:15:00,63.63,63.7,63.5,63.58,20700.0,51.3635,51.42,51.2586,51.3232,20700.0
2007-06-26 10:20:00,63.58,63.64,63.52,63.54,19300.0,51.3232,51.3716,51.2747,51.2909,19300.0
2007-06-26 10:25:00,63.53,63.55,63.28,63.31,24800.0,51.2828,51.2989,51.081,51.1052,24800.0
2007-06-26 10:30:00,63.32,63.4,63.31,63.39,10700.0,51.1133,51.1779,51.1052,51.1698,10700.0
2007-06-26 10:35:00,63.39,63.51,63.33,63.51,24400.0,51.1698,51.2667,51.1214,51.2667,24400.0
2007-06-26 10:40:00,63.51,63.51,63.41,63.49,10200.0,51.2667,51.2667,51.1859,51.2505,10200.0
2007-06-26 10:45:00,63.49,63.49,63.3,63.3,6300.0,51.2505,51.2505,51.0971,51.0971,6300.0
2007-06-26 10:50:00,63.36,63.38,63.29,63.35,9100.0,51.1456,51.1617,51.0891,51.1375,9100.0
2007-06-26 10:55:00,63.37,63.38,63.21,63.25,16500.0,51.1536,51.1617,51.0245,51.0568,16500.0
2007-06-26 11:00:00,63.28,63.32,63.19,63.32,12000.0,51.081,51.1133,51.0083,51.1133,12000.0
2007-06-26 11:05:00,63.34,63.48,63.34,63.47,12500.0,51.1294,51.2424,51.1294,51.2344,12500.0
2007-06-26 11:10:00,63.47,63.71,63.47,63.7,13300.0,51.2344,51.4281,51.2344,51.42,13300.0
2007-06-26 11:15:00,63.72,63.85,63.71,63.85,26100.0,51.4362,51.5411,51.4281,51.5411,26100.0
2007-06-26 11:20:00,63.85,63.98,63.85,63.95,28400.0,51.5411,51.6461,51.5411,51.6218,28400.0
2007-06-26 11:25:00,63.95,63.98,63.92,63.96,17100.0,51.6218,51.6461,51.5976,51.6299,17100.0
2007-06-26 11:30:00,63.96,64.12,63.92,64.12,41600.0,51.6299,51.7591,51.5976,51.7591,41600.0
2007-06-26 11:35:00,64.13,64.19,63.96,64.0,16300.0,51.7671,51.8156,51.6299,51.6622,16300.0
2007-06-26 11:40:00,64.0,64.09,63.97,64.04,10400.0,51.6622,51.7348,51.638,51.6945,10400.0
2007-06-26 11:45:00,64.04,64.13,64.01,64.07,16200.0,51.6945,51.7671,51.6703,51.7187,16200.0
2007-06-26 11:50:00,64.09,64.15,64.09,64.13,6600.0,51.7348,51.7833,51.7348,51.7671,6600.0
2007-06-26 11:55:00,64.13,64.2,64.12,64.15,6200.0,51.7671,51.8236,51.7591,51.7833,6200.0
2007-06-26 12:00:00,64.15,64.22,64.12,64.2,11300.0,51.7833,51.8398,51.7591,51.8236,11300.0
2007-06-26 12:05:00,64.2,64.21,64.17,64.2,10900.0,51.8236,51.8317,51.7994,51.8236,10900.0
2007-06-26 12:10:00,64.2,64.21,64.18,64.21,15400.0,51.8236,51.8317,51.8075,51.8317,15400.0
2007-06-26 12:15:00,64.18,64.22,64.12,64.2,19400.0,51.8075,51.8398,51.7591,51.8236,19400.0
2007-06-26 12:20:00,64.21,64.23,64.15,64.17,7100.0,51.8317,51.8479,51.7833,51.7994,7100.0
2007-06-26 12:25:00,64.17,64.27,64.17,64.23,5000.0,51.7994,51.8801,51.7994,51.8479,5000.0
2007-06-26 12:30:00,64.24,64.24,64.09,64.13,5300.0,51.8559,51.8559,51.7348,51.7671,5300.0
2007-06-26 12:35:00,64.14,64.14,63.99,63.99,6600.0,51.7752,51.7752,51.6541,51.6541,6600.0
2007-06-26 12:40:00,64.0,64.08,64.0,64.07,3800.0,51.6622,51.7268,51.6622,51.7187,3800.0
2007-06-26 12:45:00,64.05,64.09,64.02,64.08,2000.0,51.7026,51.7348,51.6783,51.7268,2000.0
2007-06-26 12:50:00,64.08,64.08,63.92,63.98,3000.0,51.7268,51.7268,51.5976,51.6461,3000.0
2007-06-26 12:55:00,64.01,64.03,63.89,63.91,4200.0,51.6703,51.6864,51.5734,51.5895,4200.0
2007-06-26 13:00:00,63.94,63.96,63.92,63.96,2900.0,51.6138,51.6299,51.5976,51.6299,2900.0
2007-06-26 13:05:00,63.98,64.0,63.91,63.91,2600.0,51.6461,51.6622,51.5895,51.5895,2600.0
2007-06-26 13:10:00,63.93,64.16,63.93,64.06,6000.0,51.6057,51.7914,51.6057,51.7106,6000.0
2007-06-26 13:15:00,64.1,64.2,64.1,64.14,7200.0,51.7429,51.8236,51.7429,51.7752,7200.0
2007-06-26 13:20:00,64.13,64.13,63.99,64.05,6000.0,51.7671,51.7671,51.6541,51.7026,6000.0
2007-06-26 13:25:00,64.02,64.02,64.01,64.02,2600.0,51.6783,51.6783,51.6703,51.6783,2600.0
2007-06-26 13:30:00,64.01,64.1,63.88,63.97,7800.0,51.6703,51.7429,51.5653,51.638,7800.0
2007-06-26 13:35:00,63.92,63.94,63.9,63.93,5600.0,51.5976,51.6138,51.5815,51.6057,5600.0
2007-06-26 13:40:00,63.92,64.04,63.92,63.95,6100.0,51.5976,51.6945,51.5976,51.6218,6100.0
2007-06-26 13:45:00,63.93,63.96,63.75,63.83,18400.0,51.6057,51.6299,51.4604,51.525,18400.0
2007-06-26 13:50:00,63.84,63.89,63.8,63.89,12900.0,51.533,51.5734,51.5008,51.5734,12900.0
2007-06-26 13:55:00,63.89,64.01,63.89,63.98,10400.0,51.5734,51.6703,51.5734,51.6461,10400.0
2007-06-26 14:00:00,63.98,64.03,63.92,63.94,5300.0,51.6461,51.6864,51.5976,51.6138,5300.0
2007-06-26 14:05:00,63.92,64.05,63.85,63.96,11300.0,51.5976,51.7026,51.5411,51.6299,11300.0
2007-06-26 14:10:00,63.96,63.97,63.88,63.97,10300.0,51.6299,51.638,51.5653,51.638,10300.0
2007-06-26 14:15:00,63.96,64.03,63.89,64.0,13500.0,51.6299,51.6864,51.5734,51.6622,13500.0
2007-06-26 14:20:00,64.0,64.01,63.8,63.87,22700.0,51.6622,51.6703,51.5008,51.5573,22700.0
2007-06-26 14:25:00,63.89,63.98,63.84,63.89,10300.0,51.5734,51.6461,51.533,51.5734,10300.0
2007-06-26 14:30:00,63.87,63.92,63.79,63.85,9900.0,51.5573,51.5976,51.4927,51.5411,9900.0
2007-06-26 14:35:00,63.85,63.85,63.73,63.75,25200.0,51.5411,51.5411,51.4442,51.4604,25200.0
2007-06-26 14:40:00,63.75,63.94,63.64,63.94,35600.0,51.4604,51.6138,51.3716,51.6138,35600.0
2007-06-26 14:45:00,63.93,63.95,63.86,63.93,18200.0,51.6057,51.6218,51.5492,51.6057,18200.0
2007-06-26 14:50:00,63.91,63.97,63.82,63.85,20200.0,51.5895,51.638,51.5169,51.5411,20200.0
2007-06-26 14:55:00,63.86,63.87,63.72,63.74,12800.0,51.5492,51.5573,51.4362,51.4523,12800.0
2007-06-26 15:00:00,63.71,63.79,63.6,63.77,19200.0,51.4281,51.4927,51.3393,51.4765,19200.0
2007-06-26 15:05:00,63.76,63.86,63.72,63.78,16500.0,51.4685,51.5492,51.4362,51.4846,16500.0
2007-06-26 15:10:00,63.78,63.96,63.78,63.95,19700.0,51.4846,51.6299,51.4846,51.6218,19700.0
2007-06-26 15:15:00,63.92,63.97,63.91,63.92,18800.0,51.5976,51.638,51.5895,51.5976,18800.0
2007-06-26 15:20:00,63.93,64.01,63.9,64.01,24600.0,51.6057,51.6703,51.5815,51.6703,24600.0
2007-06-26 15:25:00,64.01,64.05,63.92,64.0,28100.0,51.6703,51.7026,51.5976,51.6622,28100.0
2007-06-26 15:30:00,64.0,64.15,63.97,64.11,30600.0,51.6622,51.7833,51.638,51.751,30600.0
2007-06-26 15:35:00,64.12,64.12,64.0,64.06,20500.0,51.7591,51.7591,51.6622,51.7106,20500.0
2007-06-26 15:40:00,64.05,64.06,63.97,63.98,22100.0,51.7026,51.7106,51.638,51.6461,22100.0
2007-06-26 15:45:00,63.98,64.05,63.98,64.02,27100.0,51.6461,51.7026,51.6461,51.6783,27100.0
2007-06-26 15:50:00,64.04,64.09,63.98,64.07,23700.0,51.6945,51.7348,51.6461,51.7187,23700.0
2007-06-26 15:55:00,64.08,64.12,64.01,64.01,55500.0,51.7268,51.7591,51.6703,51.6703,55500.0
2007-06-27 09:30:00,63.72,63.82,63.56,63.76,18600.0,51.4362,51.5169,51.307,51.4685,18600.0
2007-06-27 09:35:00,63.65,63.83,63.65,63.82,2600.0,51.3797,51.525,51.3797,51.5169,2600.0
2007-06-27 09:40:00,63.8,63.98,63.77,63.92,9700.0,51.5008,51.6461,51.4765,51.5976,9700.0
2007-06-27 09:45:00,63.91,63.91,63.69,63.78,12100.0,51.5895,51.5895,51.412,51.4846,12100.0
2007-06-27 09:50:00,63.78,63.87,63.74,63.84,10700.0,51.4846,51.5573,51.4523,51.533,10700.0
2007-06-27 09:55:00,63.87,63.88,63.77,63.84,10200.0,51.5573,51.5653,51.4765,51.533,10200.0
2007-06-27 10:00:00,63.86,63.89,63.66,63.89,11600.0,51.5492,51.5734,51.3877,51.5734,11600.0
2007-06-27 10:05:00,63.89,64.03,63.85,63.89,9800.0,51.5734,51.6864,51.5411,51.5734,9800.0
2007-06-27 10:10:00,63.91,63.93,63.75,63.82,7700.0,51.5895,51.6057,51.4604,51.5169,7700.0
2007-06-27 10:15:00,63.79,63.9,63.79,63.86,5300.0,51.4927,51.5815,51.4927,51.5492,5300.0
2007-06-27 10:20:00,63.85,63.89,63.79,63.84,9400.0,51.5411,51.5734,51.4927,51.533,9400.0
2007-06-27 10:25:00,63.86,63.99,63.81,63.99,11800.0,51.5492,51.6541,51.5088,51.6541,11800.0
2007-06-27 10:30:00,63.96,64.1,63.92,64.04,16900.0,51.6299,51.7429,51.5976,51.6945,16900.0
2007-06-27 10:35:00,64.03,64.04,63.9,63.9,20800.0,51.6864,51.6945,51.5815,51.5815,20800.0
2007-06-27 10:40:00,63.9,63.95,63.84,63.91,22400.0,51.5815,51.6218,51.533,51.5895,22400.0
2007-06-27 10:45:00,63.89,63.94,63.8,63.82,11700.0,51.5734,51.6138,51.5008,51.5169,11700.0
2007-06-27 10:50:00,63.84,63.93,63.83,63.88,7300.0,51.533,51.6057,51.525,51.5653,7300.0
2007-06-27 10:55:00,63.88,63.9,63.77,63.78,18000.0,51.5653,51.5815,51.4765,51.4846,18000.0
2007-06-27 11:00:00,63.76,63.78,63.62,63.73,10900.0,51.4685,51.4846,51.3555,51.4442,10900.0
2007-06-27 11:05:00,63.71,63.86,63.71,63.86,7000.0,51.4281,51.5492,51.4281,51.5492,7000.0
2007-06-27 11:10:00,63.85,63.96,63.84,63.94,8500.0,51.5411,51.6299,51.533,51.6138,8500.0
2007-06-27 11:15:00,63.93,63.98,63.9,63.91,11200.0,51.6057,51.6461,51.5815,51.5895,11200.0
2007-06-27 11:20:00,63.91,63.93,63.87,63.88,9700.0,51.5895,51.6057,51.5573,51.5653,9700.0
2007-06-27 11:25:00,63.88,63.89,63.86,63.87,6000.0,51.5653,51.5734,51.5492,51.5573,6000.0
2007-06-27 11:30:00,63.87,63.87,63.79,63.8,4100.0,51.5573,51.5573,51.4927,51.5008,4100.0
2007-06-27 11:35:00,63.79,63.79,63.65,63.67,8600.0,51.4927,51.4927,51.3797,51.3958,8600.0
2007-06-27 11:40:00,63.67,63.74,63.59,63.61,21700.0,51.3958,51.4523,51.3312,51.3474,21700.0
2007-06-27 11:45:00,63.62,63.62,63.57,63.57,10200.0,51.3555,51.3555,51.3151,51.3151,10200.0
2007-06-27 11:50:00,63.59,63.65,63.58,63.62,4200.0,51.3312,51.3797,51.3232,51.3555,4200.0
2007-06-27 11:55:00,63.62,63.68,63.55,63.58,5800.0,51.3555,51.4039,51.2989,51.3232,5800.0
2007-06-27 12:00:00,63.56,63.66,63.55,63.62,9200.0,51.307,51.3877,51.2989,51.3555,9200.0
2007-06-27 12:05:00,63.62,63.7,63.62,63.67,8900.0,51.3555,51.42,51.3555,51.3958,8900.0
2007-06-27 12:10:00,63.68,63.69,63.65,63.65,10400.0,51.4039,51.412,51.3797,51.3797,10400.0
2007-06-27 12:15:00,63.66,63.7,63.62,63.66,17900.0,51.3877,51.42,51.3555,51.3877,17900.0
2007-06-27 12:20:00,63.68,63.75,63.68,63.72,15000.0,51.4039,51.4604,51.4039,51.4362,15000.0
2007-06-27 12:25:00,63.74,63.75,63.65,63.72,13400.0,51.4523,51.4604,51.3797,51.4362,13400.0
2007-06-27 12:30:00,63.72,63.78,63.68,63.78,12200.0,51.4362,51.4846,51.4039,51.4846,12200.0
2007-06-27 12:35:00,63.77,63.8,63.72,63.75,8600.0,51.4765,51.5008,51.4362,51.4604,8600.0
2007-06-27 12:40:00,63.75,63.79,63.72,63.79,8300.0,51.4604,51.4927,51.4362,51.4927,8300.0
2007-06-27 12:45:00,63.8,63.8,63.75,63.75,10000.0,51.5008,51.5008,51.4604,51.4604,10000.0
2007-06-27 12:50:00,63.75,63.84,63.75,63.83,8600.0,51.4604,51.533,51.4604,51.525,8600.0
2007-06-27 12:55:00,63.83,63.85,63.83,63.85,2100.0,51.525,51.5411,51.525,51.5411,2100.0
2007-06-27 13:00:00,63.83,63.84,63.81,63.83,5100.0,51.525,51.533,51.5088,51.525,5100.0
2007-06-27 13:05:00,63.82,63.83,63.76,63.8,7300.0,51.5169,51.525,51.4685,51.5008,7300.0
2007-06-27 13:10:00,63.79,63.81,63.65,63.66,9000.0,51.4927,51.5088,51.3797,51.3877,9000.0
2007-06-27 13:15:00,63.67,63.72,63.62,63.72,6400.0,51.3958,51.4362,51.3555,51.4362,6400.0
2007-06-27 13:20:00,63.72,63.79,63.72,63.77,5700.0,51.4362,51.4927,51.4362,51.4765,5700.0
2007-06-27 13:25:00,63.77,63.79,63.75,63.77,7200.0,51.4765,51.4927,51.4604,51.4765,7200.0
2007-06-27 13:30:00,63.75,63.75,63.63,63.65,6100.0,51.4604,51.4604,51.3635,51.3797,6100.0
2007-06-27 13:35:00,63.64,63.64,63.57,63.6,9100.0,51.3716,51.3716,51.3151,51.3393,9100.0
2007-06-27 13:40:00,63.61,63.69,63.59,63.69,8700.0,51.3474,51.412,51.3312,51.412,8700.0
2007-06-27 13:45:00,63.67,63.73,63.65,63.68,8700.0,51.3958,51.4442,51.3797,51.4039,8700.0
2007-06-27 13:50:00,63.68,63.77,63.68,63.73,17900.0,51.4039,51.4765,51.4039,51.4442,17900.0
2007-06-27 13:55:00,63.73,63.79,63.73,63.76,9000.0,51.4442,51.4927,51.4442,51.4685,9000.0
2007-06-27 14:00:00,63.77,63.89,63.77,63.81,16100.0,51.4765,51.5734,51.4765,51.5088,16100.0
2007-06-27 14:05:00,63.8,63.85,63.74,63.85,11800.0,51.5008,51.5411,51.4523,51.5411,11800.0
2007-06-27 14:10:00,63.85,63.99,63.85,63.96,21200.0,51.5411,51.6541,51.5411,51.6299,21200.0
2007-06-27 14:15:00,63.99,64.0,63.75,63.94,51600.0,51.6541,51.6622,51.4604,51.6138,51600.0
2007-06-27 14:20:00,63.92,63.99,63.92,63.94,6200.0,51.5976,51.6541,51.5976,51.6138,6200.0
2007-06-27 14:25:00,63.95,64.06,63.95,64.03,11700.0,51.6218,51.7106,51.6218,51.6864,11700.0
2007-06-27 14:30:00,64.03,64.04,63.97,63.98,12900.0,51.6864,51.6945,51.638,51.6461,12900.0
2007-06-27 14:35:00,63.98,64.12,63.93,64.06,23500.0,51.6461,51.7591,51.6057,51.7106,23500.0
2007-06-27 14:40:00,64.04,64.04,63.94,63.96,7700.0,51.6945,51.6945,51.6138,51.6299,7700.0
2007-06-27 14:45:00,63.96,64.09,63.95,64.02,8600.0,51.6299,51.7348,51.6218,51.6783,8600.0
2007-06-27 14:50:00,64.02,64.03,63.94,63.97,6600.0,51.6783,51.6864,51.6138,51.638,6600.0
2007-06-27 14:55:00,63.99,63.99,63.94,63.96,7200.0,51.6541,51.6541,51.6138,51.6299,7200.0
2007-06-27 15:00:00,63.95,64.14,63.93,64.14,24900.0,51.6218,51.7752,51.6057,51.7752,24900.0
2007-06-27 15:05:00,64.15,64.24,64.14,64.18,23100.0,51.7833,51.8559,51.7752,51.8075,23100.0
2007-06-27 15:10:00,64.18,64.18,64.09,64.14,8500.0,51.8075,51.8075,51.7348,51.7752,8500.0
2007-06-27 15:15:00,64.14,64.23,64.11,64.19,12600.0,51.7752,51.8479,51.751,51.8156,12600.0
2007-06-27 15:20:00,64.18,64.2,64.11,64.16,25300.0,51.8075,51.8236,51.751,51.7914,25300.0
2007-06-27 15:25:00,64.16,64.2,64.11,64.12,14600.0,51.7914,51.8236,51.751,51.7591,14600.0
2007-06-27 15:30:00,64.11,64.17,64.11,64.15,12100.0,51.751,51.7994,51.751,51.7833,12100.0
2007-06-27 15:35:00,64.17,64.21,64.15,64.21,15100.0,51.7994,51.8317,51.7833,51.8317,15100.0
2007-06-27 15:40:00,64.2,64.31,64.19,64.31,21200.0,51.8236,51.9124,51.8156,51.9124,21200.0
2007-06-27 15:45:00,64.31,64.32,64.21,64.29,23100.0,51.9124,51.9205,51.8317,51.8963,23100.0
2007-06-27 15:50:00,64.28,64.4,64.28,64.39,17300.0,51.8882,51.9851,51.8882,51.977,17300.0
2007-06-27 15:55:00,64.39,64.39,64.27,64.3,20400.0,51.977,51.977,51.8801,51.9044,20400.0
2007-06-28 09:30:00,61.08,61.44,60.86,61.16,31200.0,49.3051,49.5957,49.1275,49.3697,31200.0
2007-06-28 09:35:00,61.16,63.0,61.16,62.74,274200.0,49.3697,50.855,49.3697,50.6451,274200.0
2007-06-28 09:40:00,62.76,63.11,62.76,62.92,71200.0,50.6612,50.9438,50.6612,50.7904,71200.0
2007-06-28 09:45:00,62.93,63.39,62.88,63.34,84200.0,50.7985,51.1698,50.7581,51.1294,84200.0
2007-06-28 09:50:00,63.35,63.69,63.0,63.68,43400.0,51.1375,51.412,50.855,51.4039,43400.0
2007-06-28 09:55:00,63.68,63.74,63.52,63.6,49700.0,51.4039,51.4523,51.2747,51.3393,49700.0
2007-06-28 10:00:00,63.55,63.79,63.48,63.68,32400.0,51.2989,51.4927,51.2424,51.4039,32400.0
2007-06-28 10:05:00,63.68,63.68,63.33,63.35,27700.0,51.4039,51.4039,51.1214,51.1375,27700.0
2007-06-28 10:10:00,63.39,63.42,63.24,63.24,30100.0,51.1698,51.194,51.0487,51.0487,30100.0
2007-06-28 10:15:00,63.24,63.3,63.15,63.15,26000.0,51.0487,51.0971,50.9761,50.9761,26000.0
2007-06-28 10:20:00,63.16,63.26,63.14,63.18,33500.0,50.9841,51.0649,50.968,51.0003,33500.0
2007-06-28 10:25:00,63.18,63.25,63.1,63.25,26600.0,51.0003,51.0568,50.9357,51.0568,26600.0
2007-06-28 10:30:00,63.2,63.42,63.2,63.29,31000.0,51.0164,51.194,51.0164,51.0891,31000.0
2007-06-28 10:35:00,63.28,63.28,63.17,63.2,23400.0,51.081,51.081,50.9922,51.0164,23400.0
2007-06-28 10:40:00,63.2,63.26,63.19,63.25,15400.0,51.0164,51.0649,51.0083,51.0568,15400.0
2007-06-28 10:45:00,63.25,63.34,63.25,63.31,9600.0,51.0568,51.1294,51.0568,51.1052,9600.0
2007-06-28 10:50:00,63.32,63.32,63.14,63.14,18400.0,51.1133,51.1133,50.968,50.968,18400.0
2007-06-28 10:55:00,63.14,63.18,63.05,63.16,26100.0,50.968,51.0003,50.8953,50.9841,26100.0
2007-06-28 11:00:00,63.16,63.23,63.14,63.18,21900.0,50.9841,51.0406,50.968,51.0003,21900.0
2007-06-28 11:05:00,63.19,63.27,63.19,63.27,33500.0,51.0083,51.0729,51.0083,51.0729,33500.0
2007-06-28 11:10:00,63.27,63.39,63.22,63.37,34600.0,51.0729,51.1698,51.0326,51.1536,34600.0
2007-06-28 11:15:00,63.35,63.35,63.27,63.3,27800.0,51.1375,51.1375,51.0729,51.0971,27800.0
2007-06-28 11:20:00,63.3,63.31,63.24,63.29,12300.0,51.0971,51.1052,51.0487,51.0891,12300.0
2007-06-28 11:25:00,63.28,63.3,63.25,63.28,14200.0,51.081,51.0971,51.0568,51.081,14200.0
2007-06-28 11:30:00,63.28,63.43,63.28,63.39,18300.0,51.081,51.2021,51.081,51.1698,18300.0
2007-06-28 11:35:00,63.39,63.44,63.35,63.4,15400.0,51.1698,51.2102,51.1375,51.1779,15400.0
2007-06-28 11:40:00,63.37,63.41,63.37,63.41,7000.0,51.1536,51.1859,51.1536,51.1859,7000.0
2007-06-28 11:45:00,63.41,63.5,63.41,63.49,13400.0,51.1859,51.2586,51.1859,51.2505,13400.0
2007-06-28 11:50:00,63.48,63.51,63.45,63.49,21900.0,51.2424,51.2667,51.2182,51.2505,21900.0
2007-06-28 11:55:00,63.5,63.59,63.42,63.55,16400.0,51.2586,51.3312,51.194,51.2989,16400.0
2007-06-28 12:00:00,63.58,63.59,63.49,63.5,13300.0,51.3232,51.3312,51.2505,51.2586,13300.0
2007-06-28 12:05:00,63.49,63.53,63.42,63.53,11400.0,51.2505,51.2828,51.194,51.2828,11400.0
2007-06-28 12:10:00,63.53,63.53,63.45,63.45,7700.0,51.2828,51.2828,51.2182,51.2182,7700.0
2007-06-28 12:15:00,63.47,63.51,63.37,63.38,11200.0,51.2344,51.2667,51.1536,51.1617,11200.0
2007-06-28 12:20:00,63.4,63.46,63.35,63.41,23300.0,51.1779,51.2263,51.1375,51.1859,23300.0
2007-06-28 12:25:00,63.4,63.44,63.4,63.43,2100.0,51.1779,51.2102,51.1779,51.2021,2100.0
2007-06-28 12:30:00,63.44,63.47,63.43,63.47,3400.0,51.2102,51.2344,51.2021,51.2344,3400.0
2007-06-28 12:35:00,63.47,63.62,63.47,63.59,14700.0,51.2344,51.3555,51.2344,51.3312,14700.0
2007-06-28 12:40:00,63.59,63.59,63.57,63.59,5100.0,51.3312,51.3312,51.3151,51.3312,5100.0
2007-06-28 12:45:00,63.58,63.66,63.58,63.66,11300.0,51.3232,51.3877,51.3232,51.3877,11300.0
2007-06-28 12:50:00,63.67,63.83,63.67,63.78,23300.0,51.3958,51.525,51.3958,51.4846,23300.0
2007-06-28 12:55:00,63.82,63.91,63.78,63.9,32500.0,51.5169,51.5895,51.4846,51.5815,32500.0
2007-06-28 13:00:00,63.89,63.91,63.67,63.71,22200.0,51.5734,51.5895,51.3958,51.4281,22200.0
2007-06-28 13:05:00,63.72,63.84,63.67,63.67,14500.0,51.4362,51.533,51.3958,51.3958,14500.0
2007-06-28 13:10:00,63.67,63.78,63.67,63.71,21200.0,51.3958,51.4846,51.3958,51.4281,21200.0
2007-06-28 13:15:00,63.72,63.77,63.7,63.73,5200.0,51.4362,51.4765,51.42,51.4442,5200.0
2007-06-28 13:20:00,63.75,63.77,63.7,63.71,19700.0,51.4604,51.4765,51.42,51.4281,19700.0
2007-06-28 13:25:00,63.73,63.77,63.68,63.75,22200.0,51.4442,51.4765,51.4039,51.4604,22200.0
2007-06-28 13:30:00,63.76,63.83,63.75,63.83,7300.0,51.4685,51.525,51.4604,51.525,7300.0
2007-06-28 13:35:00,63.83,63.95,63.83,63.9,12700.0,51.525,51.6218,51.525,51.5815,12700.0
2007-06-28 13:40:00,63.88,63.98,63.87,63.91,14200.0,51.5653,51.6461,51.5573,51.5895,14200.0
2007-06-28 13:45:00,63.91,63.92,63.84,63.89,7100.0,51.5895,51.5976,51.533,51.5734,7100.0
2007-06-28 13:50:00,63.89,64.08,63.88,64.05,23700.0,51.5734,51.7268,51.5653,51.7026,23700.0
2007-06-28 13:55:00,64.05,64.13,64.05,64.11,54400.0,51.7026,51.7671,51.7026,51.751,54400.0
2007-06-28 14:00:00,64.11,64.13,64.02,64.08,35100.0,51.751,51.7671,51.6783,51.7268,35100.0
2007-06-28 14:05:00,64.08,64.27,64.08,64.26,18600.0,51.7268,51.8801,51.7268,51.8721,18600.0
2007-06-28 14:10:00,64.26,64.27,64.03,64.04,20300.0,51.8721,51.8801,51.6864,51.6945,20300.0
2007-06-28 14:15:00,63.98,64.13,63.66,63.97,57200.0,51.6461,51.7671,51.3877,51.638,57200.0
2007-06-28 14:20:00,63.98,64.03,63.77,63.98,33000.0,51.6461,51.6864,51.4765,51.6461,33000.0
2007-06-28 14:25:00,63.98,63.99,63.81,63.95,29400.0,51.6461,51.6541,51.5088,51.6218,29400.0
2007-06-28 14:30:00,63.96,64.02,63.86,63.91,50400.0,51.6299,51.6783,51.5492,51.5895,50400.0
2007-06-28 14:35:00,63.87,64.06,63.86,63.97,22500.0,51.5573,51.7106,51.5492,51.638,22500.0
2007-06-28 14:40:00,64.0,64.24,63.99,64.23,24600.0,51.6622,51.8559,51.6541,51.8479,24600.0
2007-06-28 14:45:00,64.23,64.31,64.11,64.15,19000.0,51.8479,51.9124,51.751,51.7833,19000.0
2007-06-28 14:50:00,64.12,64.15,63.95,63.99,35700.0,51.7591,51.7833,51.6218,51.6541,35700.0
2007-06-28 14:55:00,63.99,64.02,63.96,64.02,27400.0,51.6541,51.6783,51.6299,51.6783,27400.0
2007-06-28 15:00:00,63.99,64.0,63.86,63.9,23700.0,51.6541,51.6622,51.5492,51.5815,23700.0
2007-06-28 15:05:00,63.89,63.96,63.8,63.92,23400.0,51.5734,51.6299,51.5008,51.5976,23400.0
2007-06-28 15:10:00,63.91,63.94,63.88,63.92,17400.0,51.5895,51.6138,51.5653,51.5976,17400.0
2007-06-28 15:15:00,63.92,63.95,63.83,63.83,16100.0,51.5976,51.6218,51.525,51.525,16100.0
2007-06-28 15:20:00,63.83,63.94,63.81,63.93,25100.0,51.525,51.6138,51.5088,51.6057,25100.0
2007-06-28 15:25:00,63.93,63.96,63.89,63.96,18400.0,51.6057,51.6299,51.5734,51.6299,18400.0
2007-06-28 15:30:00,63.96,64.01,63.92,63.92,28100.0,51.6299,51.6703,51.5976,51.5976,28100.0
2007-06-28 15:35:00,63.93,64.0,63.92,63.98,32700.0,51.6057,51.6622,51.5976,51.6461,32700.0
2007-06-28 15:40:00,63.98,63.98,63.74,63.76,39700.0,51.6461,51.6461,51.4523,51.4685,39700.0
2007-06-28 15:45:00,63.78,63.78,63.71,63.75,35700.0,51.4846,51.4846,51.4281,51.4604,35700.0
2007-06-28 15:50:00,63.74,63.78,63.7,63.75,58400.0,51.4523,51.4846,51.42,51.4604,58400.0
2007-06-28 15:55:00,63.75,63.81,63.68,63.76,74500.0,51.4604,51.5088,51.4039,51.4685,74500.0
2007-06-29 09:30:00,64.03,64.03,63.75,63.78,19300.0,51.6864,51.6864,51.4604,51.4846,19300.0
2007-06-29 09:35:00,63.78,63.85,63.75,63.75,7200.0,51.4846,51.5411,51.4604,51.4604,7200.0
2007-06-29 09:40:00,63.77,63.9,63.75,63.85,11200.0,51.4765,51.5815,51.4604,51.5411,11200.0
2007-06-29 09:45:00,63.86,63.91,63.83,63.83,8000.0,51.5492,51.5895,51.525,51.525,8000.0
2007-06-29 09:50:00,63.83,63.86,63.72,63.85,22200.0,51.525,51.5492,51.4362,51.5411,22200.0
2007-06-29 09:55:00,63.95,64.0,63.83,63.83,12900.0,51.6218,51.6622,51.525,51.525,12900.0
2007-06-29 10:00:00,63.85,64.04,63.85,64.04,14500.0,51.5411,51.6945,51.5411,51.6945,14500.0
2007-06-29 10:05:00,64.01,64.01,63.87,63.88,12600.0,51.6703,51.6703,51.5573,51.5653,12600.0
2007-06-29 10:10:00,63.9,63.9,63.77,63.82,14000.0,51.5815,51.5815,51.4765,51.5169,14000.0
2007-06-29 10:15:00,63.83,63.83,63.73,63.75,11400.0,51.525,51.525,51.4442,51.4604,11400.0
2007-06-29 10:20:00,63.77,63.82,63.73,63.82,11200.0,51.4765,51.5169,51.4442,51.5169,11200.0
2007-06-29 10:25:00,63.81,63.83,63.8,63.83,11000.0,51.5088,51.525,51.5008,51.525,11000.0
2007-06-29 10:30:00,63.82,63.83,63.75,63.78,17200.0,51.5169,51.525,51.4604,51.4846,17200.0
2007-06-29 10:35:00,63.78,63.81,63.76,63.79,6200.0,51.4846,51.5088,51.4685,51.4927,6200.0
2007-06-29 10:40:00,63.79,63.8,63.74,63.78,9000.0,51.4927,51.5008,51.4523,51.4846,9000.0
2007-06-29 10:45:00,63.78,63.8,63.72,63.73,13400.0,51.4846,51.5008,51.4362,51.4442,13400.0
2007-06-29 10:50:00,63.73,63.73,63.66,63.69,6200.0,51.4442,51.4442,51.3877,51.412,6200.0
2007-06-29 10:55:00,63.69,63.73,63.65,63.65,4800.0,51.412,51.4442,51.3797,51.3797,4800.0
2007-06-29 11:00:00,63.67,63.72,63.61,63.61,7600.0,51.3958,51.4362,51.3474,51.3474,7600.0
2007-06-29 11:05:00,63.61,63.65,63.55,63.64,6400.0,51.3474,51.3797,51.2989,51.3716,6400.0
2007-06-29 11:10:00,63.68,63.75,63.66,63.73,4100.0,51.4039,51.4604,51.3877,51.4442,4100.0
2007-06-29 11:15:00,63.73,63.75,63.69,63.73,9200.0,51.4442,51.4604,51.412,51.4442,9200.0
2007-06-29 11:20:00,63.74,63.74,63.68,63.72,4600.0,51.4523,51.4523,51.4039,51.4362,4600.0
2007-06-29 11:25:00,63.71,63.71,63.67,63.69,3900.0,51.4281,51.4281,51.3958,51.412,3900.0
2007-06-29 11:30:00,63.69,63.7,63.58,63.64,9400.0,51.412,51.42,51.3232,51.3716,9400.0
2007-06-29 11:35:00,63.64,63.74,63.6,63.7,9300.0,51.3716,51.4523,51.3393,51.42,9300.0
2007-06-29 11:40:00,63.72,63.77,63.71,63.74,20100.0,51.4362,51.4765,51.4281,51.4523,20100.0
2007-06-29 11:45:00,63.74,63.75,63.69,63.69,15200.0,51.4523,51.4604,51.412,51.412,15200.0
2007-06-29 11:50:00,63.68,63.68,63.59,63.63,14000.0,51.4039,51.4039,51.3312,51.3635,14000.0
2007-06-29 11:55:00,63.62,63.62,63.49,63.55,16000.0,51.3555,51.3555,51.2505,51.2989,16000.0
2007-06-29 12:00:00,63.55,63.58,63.52,63.52,12700.0,51.2989,51.3232,51.2747,51.2747,12700.0
2007-06-29 12:05:00,63.53,63.64,63.53,63.62,8000.0,51.2828,51.3716,51.2828,51.3555,8000.0
2007-06-29 12:10:00,63.63,63.63,63.51,63.51,6300.0,51.3635,51.3635,51.2667,51.2667,6300.0
2007-06-29 12:15:00,63.5,63.51,63.42,63.46,14000.0,51.2586,51.2667,51.194,51.2263,14000.0
2007-06-29 12:20:00,63.48,63.5,63.45,63.48,11200.0,51.2424,51.2586,51.2182,51.2424,11200.0
2007-06-29 12:25:00,63.48,63.52,63.46,63.46,6900.0,51.2424,51.2747,51.2263,51.2263,6900.0
2007-06-29 12:30:00,63.46,63.47,63.3,63.32,9500.0,51.2263,51.2344,51.0971,51.1133,9500.0
2007-06-29 12:35:00,63.3,63.35,63.23,63.33,9700.0,51.0971,51.1375,51.0406,51.1214,9700.0
2007-06-29 12:40:00,63.31,63.36,63.3,63.31,12600.0,51.1052,51.1456,51.0971,51.1052,12600.0
2007-06-29 12:45:00,63.31,63.33,63.29,63.31,5100.0,51.1052,51.1214,51.0891,51.1052,5100.0
2007-06-29 12:50:00,63.31,63.36,63.29,63.36,5000.0,51.1052,51.1456,51.0891,51.1456,5000.0
2007-06-29 12:55:00,63.36,63.37,63.35,63.36,5000.0,51.1456,51.1536,51.1375,51.1456,5000.0
2007-06-29 13:00:00,63.35,63.43,63.35,63.42,10900.0,51.1375,51.2021,51.1375,51.194,10900.0
2007-06-29 13:05:00,63.43,63.44,63.27,63.27,9900.0,51.2021,51.2102,51.0729,51.0729,9900.0
2007-06-29 13:10:00,63.27,63.36,63.27,63.33,5900.0,51.0729,51.1456,51.0729,51.1214,5900.0
2007-06-29 13:15:00,63.34,63.34,63.22,63.28,13500.0,51.1294,51.1294,51.0326,51.081,13500.0
2007-06-29 13:20:00,63.27,63.3,63.23,63.3,9600.0,51.0729,51.0971,51.0406,51.0971,9600.0
2007-06-29 13:25:00,63.3,63.36,63.29,63.31,9400.0,51.0971,51.1456,51.0891,51.1052,9400.0
2007-06-29 13:30:00,63.31,63.38,63.27,63.3,10700.0,51.1052,51.1617,51.0729,51.0971,10700.0
2007-06-29 13:35:00,63.31,63.36,63.24,63.24,14300.0,51.1052,51.1456,51.0487,51.0487,14300.0
2007-06-29 13:40:00,63.28,63.35,63.25,63.31,10100.0,51.081,51.1375,51.0568,51.1052,10100.0
2007-06-29 13:45:00,63.33,63.39,63.3,63.39,11100.0,51.1214,51.1698,51.0971,51.1698,11100.0
2007-06-29 13:50:00,63.38,63.66,63.35,63.38,28700.0,51.1617,51.3877,51.1375,51.1617,28700.0
2007-06-29 13:55:00,63.39,63.43,63.31,63.35,13400.0,51.1698,51.2021,51.1052,51.1375,13400.0
2007-06-29 14:00:00,63.34,63.37,63.21,63.29,17300.0,51.1294,51.1536,51.0245,51.0891,17300.0
2007-06-29 14:05:00,63.29,63.31,63.11,63.17,15600.0,51.0891,51.1052,50.9438,50.9922,15600.0
2007-06-29 14:10:00,63.17,63.2,63.07,63.14,21800.0,50.9922,51.0164,50.9115,50.968,21800.0
2007-06-29 14:15:00,63.13,63.19,63.1,63.15,26700.0,50.9599,51.0083,50.9357,50.9761,26700.0
2007-06-29 14:20:00,63.16,63.17,63.05,63.11,18600.0,50.9841,50.9922,50.8953,50.9438,18600.0
2007-06-29 14:25:00,63.14,63.16,62.99,63.06,12900.0,50.968,50.9841,50.8469,50.9034,12900.0
2007-06-29 14:30:00,63.05,63.12,62.96,63.05,15300.0,50.8953,50.9518,50.8227,50.8953,15300.0
2007-06-29 14:35:00,63.05,63.17,63.04,63.15,8800.0,50.8953,50.9922,50.8873,50.9761,8800.0
2007-06-29 14:40:00,63.16,63.29,63.15,63.21,16500.0,50.9841,51.0891,50.9761,51.0245,16500.0
2007-06-29 14:45:00,63.2,63.21,63.1,63.15,12100.0,51.0164,51.0245,50.9357,50.9761,12100.0
2007-06-29 14:50:00,63.12,63.19,62.99,63.06,27100.0,50.9518,51.0083,50.8469,50.9034,27100.0
2007-06-29 14:55:00,63.05,63.08,62.99,63.08,14900.0,50.8953,50.9196,50.8469,50.9196,14900.0
2007-06-29 15:00:00,63.08,63.15,62.95,62.95,22000.0,50.9196,50.9761,50.8146,50.8146,22000.0
2007-06-29 15:05:00,62.95,63.04,62.78,63.04,69200.0,50.8146,50.8873,50.6774,50.8873,69200.0
2007-06-29 15:10:00,63.0,63.03,62.8,62.9,44100.0,50.855,50.8792,50.6935,50.7743,44100.0
2007-06-29 15:15:00,62.89,63.0,62.85,62.99,27000.0,50.7662,50.855,50.7339,50.8469,27000.0
2007-06-29 15:20:00,62.97,63.03,62.89,62.92,27000.0,50.8308,50.8792,50.7662,50.7904,27000.0
2007-06-29 15:25:00,62.92,62.96,62.88,62.96,78400.0,50.7904,50.8227,50.7581,50.8227,78400.0
2007-06-29 15:30:00,62.94,63.01,62.9,63.01,45400.0,50.8065,50.863,50.7743,50.863,45400.0
2007-06-29 15:35:00,63.0,63.17,63.0,63.16,23000.0,50.855,50.9922,50.855,50.9841,23000.0
2007-06-29 15:40:00,63.16,63.32,63.08,63.15,47100.0,50.9841,51.1133,50.9196,50.9761,47100.0
2007-06-29 15:45:00,63.14,63.16,63.03,63.16,22300.0,50.968,50.9841,50.8792,50.9841,22300.0
2007-06-29 15:50:00,63.17,63.25,63.15,63.17,27800.0,50.9922,51.0568,50.9761,50.9922,27800.0
2007-06-29 15:55:00,63.17,63.2,63.09,63.09,59500.0,50.9922,51.0164,50.9276,50.9276,59500.0
2007-07-03 09:30:00,63.7,63.76,63.63,63.63,13500.0,51.42,51.4685,51.3635,51.3635,13500.0
2007-07-03 09:35:00,63.7,63.84,63.61,63.84,6600.0,51.42,51.533,51.3474,51.533,6600.0
2007-07-03 09:40:00,63.81,63.89,63.72,63.73,14100.0,51.5088,51.5734,51.4362,51.4442,14100.0
2007-07-03 09:45:00,63.73,63.78,63.71,63.71,6000.0,51.4442,51.4846,51.4281,51.4281,6000.0
2007-07-03 09:50:00,63.72,63.75,63.69,63.74,3600.0,51.4362,51.4604,51.412,51.4523,3600.0
2007-07-03 09:55:00,63.74,63.75,63.6,63.63,7000.0,51.4523,51.4604,51.3393,51.3635,7000.0
2007-07-03 10:00:00,63.64,63.71,63.54,63.57,12100.0,51.3716,51.4281,51.2909,51.3151,12100.0
2007-07-03 10:05:00,63.58,63.65,63.56,63.65,8900.0,51.3232,51.3797,51.307,51.3797,8900.0
2007-07-03 10:10:00,63.68,63.68,63.62,63.64,9700.0,51.4039,51.4039,51.3555,51.3716,9700.0
2007-07-03 10:15:00,63.65,63.69,63.62,63.67,19600.0,51.3797,51.412,51.3555,51.3958,19600.0
2007-07-03 10:20:00,63.65,63.69,63.58,63.6,25400.0,51.3797,51.412,51.3232,51.3393,25400.0
2007-07-03 10:25:00,63.61,63.65,63.6,63.64,16500.0,51.3474,51.3797,51.3393,51.3716,16500.0
2007-07-03 10:30:00,63.64,63.66,63.59,63.65,21800.0,51.3716,51.3877,51.3312,51.3797,21800.0
2007-07-03 10:35:00,63.65,63.65,63.59,63.59,14000.0,51.3797,51.3797,51.3312,51.3312,14000.0
2007-07-03 10:40:00,63.6,63.66,63.56,63.6,21000.0,51.3393,51.3877,51.307,51.3393,21000.0
2007-07-03 10:45:00,63.59,63.6,63.54,63.55,10900.0,51.3312,51.3393,51.2909,51.2989,10900.0
2007-07-03 10:50:00,63.56,63.61,63.55,63.6,13700.0,51.307,51.3474,51.2989,51.3393,13700.0
2007-07-03 10:55:00,63.61,63.63,63.6,63.6,17600.0,51.3474,51.3635,51.3393,51.3393,17600.0
2007-07-03 11:00:00,63.61,63.62,63.53,63.53,11700.0,51.3474,51.3555,51.2828,51.2828,11700.0
2007-07-03 11:05:00,63.54,63.57,63.51,63.51,7400.0,51.2909,51.3151,51.2667,51.2667,7400.0
2007-07-03 11:10:00,63.5,63.57,63.49,63.53,11700.0,51.2586,51.3151,51.2505,51.2828,11700.0
2007-07-03 11:15:00,63.52,63.53,63.48,63.49,6400.0,51.2747,51.2828,51.2424,51.2505,6400.0
2007-07-03 11:20:00,63.48,63.5,63.45,63.5,4700.0,51.2424,51.2586,51.2182,51.2586,4700.0
2007-07-03 11:25:00,63.5,63.51,63.47,63.49,7600.0,51.2586,51.2667,51.2344,51.2505,7600.0
2007-07-03 11:30:00,63.5,63.56,63.49,63.56,4400.0,51.2586,51.307,51.2505,51.307,4400.0
2007-07-03 11:35:00,63.56,63.56,63.49,63.53,10900.0,51.307,51.307,51.2505,51.2828,10900.0
2007-07-03 11:40:00,63.54,63.58,63.52,63.52,13500.0,51.2909,51.3232,51.2747,51.2747,13500.0
2007-07-03 11:45:00,63.52,63.53,63.5,63.52,9700.0,51.2747,51.2828,51.2586,51.2747,9700.0
2007-07-03 11:50:00,63.52,63.55,63.51,63.53,4100.0,51.2747,51.2989,51.2667,51.2828,4100.0
2007-07-03 11:55:00,63.55,63.61,63.54,63.6,12100.0,51.2989,51.3474,51.2909,51.3393,12100.0
2007-07-03 12:00:00,63.61,63.69,63.61,63.66,10100.0,51.3474,51.412,51.3474,51.3877,10100.0
2007-07-03 12:05:00,63.66,63.68,63.61,63.66,8400.0,51.3877,51.4039,51.3474,51.3877,8400.0
2007-07-03 12:10:00,63.68,63.68,63.63,63.66,6800.0,51.4039,51.4039,51.3635,51.3877,6800.0
2007-07-03 12:15:00,63.66,63.69,63.63,63.69,11500.0,51.3877,51.412,51.3635,51.412,11500.0
2007-07-03 12:20:00,63.69,63.75,63.68,63.75,6100.0,51.412,51.4604,51.4039,51.4604,6100.0
2007-07-03 12:25:00,63.75,63.77,63.68,63.75,9000.0,51.4604,51.4765,51.4039,51.4604,9000.0
2007-07-03 12:30:00,63.77,63.84,63.76,63.83,23400.0,51.4765,51.533,51.4685,51.525,23400.0
2007-07-03 12:35:00,63.83,63.84,63.77,63.77,9300.0,51.525,51.533,51.4765,51.4765,9300.0
2007-07-03 12:40:00,63.77,63.78,63.73,63.77,6400.0,51.4765,51.4846,51.4442,51.4765,6400.0
2007-07-03 12:45:00,63.78,63.8,63.73,63.73,8700.0,51.4846,51.5008,51.4442,51.4442,8700.0
2007-07-03 12:50:00,63.74,63.75,63.68,63.73,15600.0,51.4523,51.4604,51.4039,51.4442,15600.0
2007-07-03 12:55:00,63.74,63.97,63.73,63.9,58900.0,51.4523,51.638,51.4442,51.5815,58900.0
2007-07-05 09:30:00,63.05,63.94,63.05,63.19,80000.0,50.8953,51.6138,50.8953,51.0083,80000.0
2007-07-05 09:35:00,63.19,63.23,63.05,63.05,27600.0,51.0083,51.0406,50.8953,50.8953,27600.0
2007-07-05 09:40:00,63.05,63.17,62.94,63.16,76500.0,50.8953,50.9922,50.8065,50.9841,76500.0
2007-07-05 09:45:00,63.14,63.26,63.11,63.2,39400.0,50.968,51.0649,50.9438,51.0164,39400.0
2007-07-05 09:50:00,63.2,63.31,63.2,63.28,12500.0,51.0164,51.1052,51.0164,51.081,12500.0
2007-07-05 09:55:00,63.31,63.43,63.29,63.42,13800.0,51.1052,51.2021,51.0891,51.194,13800.0
2007-07-05 10:00:00,63.42,63.53,63.41,63.51,13900.0,51.194,51.2828,51.1859,51.2667,13900.0
2007-07-05 10:05:00,63.51,63.51,63.41,63.44,9700.0,51.2667,51.2667,51.1859,51.2102,9700.0
2007-07-05 10:10:00,63.46,63.49,63.25,63.31,24600.0,51.2263,51.2505,51.0568,51.1052,24600.0
2007-07-05 10:15:00,63.32,63.35,63.25,63.34,9300.0,51.1133,51.1375,51.0568,51.1294,9300.0
2007-07-05 10:20:00,63.35,63.36,63.33,63.34,11100.0,51.1375,51.1456,51.1214,51.1294,11100.0
2007-07-05 10:25:00,63.35,63.37,63.33,63.36,6600.0,51.1375,51.1536,51.1214,51.1456,6600.0
2007-07-05 10:30:00,63.36,63.47,63.36,63.43,12900.0,51.1456,51.2344,51.1456,51.2021,12900.0
2007-07-05 10:35:00,63.45,63.46,63.27,63.27,18200.0,51.2182,51.2263,51.0729,51.0729,18200.0
2007-07-05 10:40:00,63.26,63.31,63.17,63.23,14200.0,51.0649,51.1052,50.9922,51.0406,14200.0
2007-07-05 10:45:00,63.23,63.26,63.12,63.16,26000.0,51.0406,51.0649,50.9518,50.9841,26000.0
2007-07-05 10:50:00,63.15,63.23,63.13,63.21,19600.0,50.9761,51.0406,50.9599,51.0245,19600.0
2007-07-05 10:55:00,63.21,63.23,63.2,63.22,7200.0,51.0245,51.0406,51.0164,51.0326,7200.0
2007-07-05 11:00:00,63.21,63.22,63.15,63.16,13600.0,51.0245,51.0326,50.9761,50.9841,13600.0
2007-07-05 11:05:00,63.17,63.26,63.17,63.24,10300.0,50.9922,51.0649,50.9922,51.0487,10300.0
2007-07-05 11:10:00,63.24,63.32,63.24,63.32,8500.0,51.0487,51.1133,51.0487,51.1133,8500.0
2007-07-05 11:15:00,63.33,63.36,63.32,63.35,4500.0,51.1214,51.1456,51.1133,51.1375,4500.0
2007-07-05 11:20:00,63.34,63.45,63.33,63.36,14600.0,51.1294,51.2182,51.1214,51.1456,14600.0
2007-07-05 11:25:00,63.37,63.42,63.37,63.37,2600.0,51.1536,51.194,51.1536,51.1536,2600.0
2007-07-05 11:30:00,63.36,63.36,63.3,63.3,8200.0,51.1456,51.1456,51.0971,51.0971,8200.0
2007-07-05 11:35:00,63.3,63.31,63.27,63.29,16900.0,51.0971,51.1052,51.0729,51.0891,16900.0
2007-07-05 11:40:00,63.3,63.32,63.26,63.26,16200.0,51.0971,51.1133,51.0649,51.0649,16200.0
2007-07-05 11:45:00,63.25,63.28,63.22,63.28,5000.0,51.0568,51.081,51.0326,51.081,5000.0
2007-07-05 11:50:00,63.27,63.29,63.2,63.24,7300.0,51.0729,51.0891,51.0164,51.0487,7300.0
2007-07-05 11:55:00,63.23,63.27,63.21,63.23,5900.0,51.0406,51.0729,51.0245,51.0406,5900.0
2007-07-05 12:00:00,63.25,63.3,63.23,63.28,5700.0,51.0568,51.0971,51.0406,51.081,5700.0
2007-07-05 12:05:00,63.28,63.28,63.22,63.27,5100.0,51.081,51.081,51.0326,51.0729,5100.0
2007-07-05 12:10:00,63.27,63.28,63.19,63.21,7900.0,51.0729,51.081,51.0083,51.0245,7900.0
2007-07-05 12:15:00,63.2,63.25,63.19,63.22,9800.0,51.0164,51.0568,51.0083,51.0326,9800.0
2007-07-05 12:20:00,63.23,63.23,63.16,63.17,11700.0,51.0406,51.0406,50.9841,50.9922,11700.0
2007-07-05 12:25:00,63.17,63.18,63.15,63.17,9000.0,50.9922,51.0003,50.9761,50.9922,9000.0
2007-07-05 12:30:00,63.15,63.16,63.14,63.16,16000.0,50.9761,50.9841,50.968,50.9841,16000.0
2007-07-05 12:35:00,63.16,63.19,63.15,63.19,12000.0,50.9841,51.0083,50.9761,51.0083,12000.0
2007-07-05 12:40:00,63.18,63.2,63.17,63.18,4100.0,51.0003,51.0164,50.9922,51.0003,4100.0
2007-07-05 12:45:00,63.18,63.19,63.16,63.16,4700.0,51.0003,51.0083,50.9841,50.9841,4700.0
2007-07-05 12:50:00,63.18,63.2,63.17,63.2,8100.0,51.0003,51.0164,50.9922,51.0164,8100.0
2007-07-05 12:55:00,63.21,63.23,63.17,63.18,6200.0,51.0245,51.0406,50.9922,51.0003,6200.0
2007-07-05 13:00:00,63.16,63.18,63.15,63.16,2100.0,50.9841,51.0003,50.9761,50.9841,2100.0
2007-07-05 13:05:00,63.18,63.25,63.17,63.24,7900.0,51.0003,51.0568,50.9922,51.0487,7900.0
2007-07-05 13:10:00,63.24,63.29,63.19,63.26,22200.0,51.0487,51.0891,51.0083,51.0649,22200.0
2007-07-05 13:15:00,63.27,63.37,63.26,63.37,8400.0,51.0729,51.1536,51.0649,51.1536,8400.0
2007-07-05 13:20:00,63.37,63.38,63.35,63.38,8600.0,51.1536,51.1617,51.1375,51.1617,8600.0
2007-07-05 13:25:00,63.36,63.36,63.34,63.34,5100.0,51.1456,51.1456,51.1294,51.1294,5100.0
2007-07-05 13:30:00,63.36,63.43,63.34,63.42,14600.0,51.1456,51.2021,51.1294,51.194,14600.0
2007-07-05 13:35:00,63.42,63.49,63.42,63.49,20700.0,51.194,51.2505,51.194,51.2505,20700.0
2007-07-05 13:40:00,63.49,63.49,63.42,63.43,7600.0,51.2505,51.2505,51.194,51.2021,7600.0
2007-07-05 13:45:00,63.43,63.44,63.41,63.42,6700.0,51.2021,51.2102,51.1859,51.194,6700.0
2007-07-05 13:50:00,63.42,63.43,63.4,63.4,11000.0,51.194,51.2021,51.1779,51.1779,11000.0
2007-07-05 13:55:00,63.39,63.41,63.35,63.36,8800.0,51.1698,51.1859,51.1375,51.1456,8800.0
2007-07-05 14:00:00,63.38,63.38,63.35,63.38,17900.0,51.1617,51.1617,51.1375,51.1617,17900.0
2007-07-05 14:05:00,63.38,63.43,63.38,63.42,8200.0,51.1617,51.2021,51.1617,51.194,8200.0
2007-07-05 14:10:00,63.43,63.44,63.42,63.44,9400.0,51.2021,51.2102,51.194,51.2102,9400.0
2007-07-05 14:15:00,63.44,63.62,63.43,63.58,29600.0,51.2102,51.3555,51.2021,51.3232,29600.0
2007-07-05 14:20:00,63.6,63.6,63.56,63.57,7800.0,51.3393,51.3393,51.307,51.3151,7800.0
2007-07-05 14:25:00,63.57,63.6,63.53,63.6,15500.0,51.3151,51.3393,51.2828,51.3393,15500.0
2007-07-05 14:30:00,63.6,63.71,63.6,63.7,13500.0,51.3393,51.4281,51.3393,51.42,13500.0
2007-07-05 14:35:00,63.71,63.71,63.59,63.6,14200.0,51.4281,51.4281,51.3312,51.3393,14200.0
2007-07-05 14:40:00,63.61,63.61,63.56,63.58,12900.0,51.3474,51.3474,51.307,51.3232,12900.0
2007-07-05 14:45:00,63.57,63.58,63.57,63.58,7400.0,51.3151,51.3232,51.3151,51.3232,7400.0
2007-07-05 14:50:00,63.57,63.62,63.55,63.62,20100.0,51.3151,51.3555,51.2989,51.3555,20100.0
2007-07-05 14:55:00,63.6,63.65,63.6,63.65,14800.0,51.3393,51.3797,51.3393,51.3797,14800.0
2007-07-05 15:00:00,63.66,63.66,63.57,63.57,5800.0,51.3877,51.3877,51.3151,51.3151,5800.0
2007-07-05 15:05:00,63.57,63.58,63.57,63.58,5200.0,51.3151,51.3232,51.3151,51.3232,5200.0
2007-07-05 15:10:00,63.58,63.63,63.58,63.6,16400.0,51.3232,51.3635,51.3232,51.3393,16400.0
2007-07-05 15:15:00,63.6,63.61,63.59,63.6,12500.0,51.3393,51.3474,51.3312,51.3393,12500.0
2007-07-05 15:20:00,63.61,63.63,63.6,63.62,23300.0,51.3474,51.3635,51.3393,51.3555,23300.0
2007-07-05 15:25:00,63.63,63.65,63.62,63.63,10600.0,51.3635,51.3797,51.3555,51.3635,10600.0
2007-07-05 15:30:00,63.63,63.72,63.6,63.71,28600.0,51.3635,51.4362,51.3393,51.4281,28600.0
2007-07-05 15:35:00,63.71,63.74,63.7,63.74,16800.0,51.4281,51.4523,51.42,51.4523,16800.0
2007-07-05 15:40:00,63.73,63.76,63.67,63.76,24500.0,51.4442,51.4685,51.3958,51.4685,24500.0
2007-07-05 15:45:00,63.76,63.88,63.75,63.81,50100.0,51.4685,51.5653,51.4604,51.5088,50100.0
2007-07-05 15:50:00,63.81,63.82,63.72,63.77,24000.0,51.5088,51.5169,51.4362,51.4765,24000.0
2007-07-05 15:55:00,63.77,63.82,63.7,63.75,82300.0,51.4765,51.5169,51.42,51.4604,82300.0
2007-07-06 09:30:00,63.86,63.94,63.77,63.91,21600.0,51.5492,51.6138,51.4765,51.5895,21600.0
2007-07-06 09:35:00,63.91,63.93,63.83,63.91,4700.0,51.5895,51.6057,51.525,51.5895,4700.0
2007-07-06 09:40:00,63.92,64.04,63.87,64.02,20600.0,51.5976,51.6945,51.5573,51.6783,20600.0
2007-07-06 09:45:00,64.01,64.01,63.9,63.97,18900.0,51.6703,51.6703,51.5815,51.638,18900.0
2007-07-06 09:50:00,63.98,63.98,63.92,63.93,8700.0,51.6461,51.6461,51.5976,51.6057,8700.0
2007-07-06 09:55:00,63.93,63.99,63.9,63.97,11500.0,51.6057,51.6541,51.5815,51.638,11500.0
2007-07-06 10:00:00,63.97,64.08,63.96,64.04,10900.0,51.638,51.7268,51.6299,51.6945,10900.0
2007-07-06 10:05:00,64.04,64.15,64.04,64.15,8200.0,51.6945,51.7833,51.6945,51.7833,8200.0
2007-07-06 10:10:00,64.15,64.16,64.11,64.15,9500.0,51.7833,51.7914,51.751,51.7833,9500.0
2007-07-06 10:15:00,64.14,64.3,64.13,64.3,14100.0,51.7752,51.9044,51.7671,51.9044,14100.0
2007-07-06 10:20:00,64.29,64.46,64.29,64.44,26900.0,51.8963,52.0335,51.8963,52.0174,26900.0
2007-07-06 10:25:00,64.44,64.65,64.44,64.62,26700.0,52.0174,52.1869,52.0174,52.1627,26700.0
2007-07-06 10:30:00,64.66,64.73,64.54,64.55,27300.0,52.195,52.2515,52.0981,52.1062,27300.0
2007-07-06 10:35:00,64.54,64.54,64.36,64.4,16200.0,52.0981,52.0981,51.9528,51.9851,16200.0
2007-07-06 10:40:00,64.41,64.41,64.34,64.39,14300.0,51.9932,51.9932,51.9367,51.977,14300.0
2007-07-06 10:45:00,64.39,64.49,64.39,64.46,12200.0,51.977,52.0577,51.977,52.0335,12200.0
2007-07-06 10:50:00,64.46,64.54,64.46,64.54,9100.0,52.0335,52.0981,52.0335,52.0981,9100.0
2007-07-06 10:55:00,64.53,64.58,64.48,64.58,20200.0,52.09,52.1304,52.0497,52.1304,20200.0
2007-07-06 11:00:00,64.57,64.63,64.53,64.63,23200.0,52.1223,52.1707,52.09,52.1707,23200.0
2007-07-06 11:05:00,64.64,64.71,64.63,64.69,183600.0,52.1788,52.2353,52.1707,52.2192,183600.0
2007-07-06 11:10:00,64.69,64.86,64.69,64.84,28300.0,52.2192,52.3564,52.2192,52.3403,28300.0
2007-07-06 11:15:00,64.83,64.87,64.83,64.87,15600.0,52.3322,52.3645,52.3322,52.3645,15600.0
2007-07-06 11:20:00,64.86,64.96,64.85,64.93,17000.0,52.3564,52.4371,52.3483,52.4129,17000.0
2007-07-06 11:25:00,64.93,64.98,64.93,64.93,12500.0,52.4129,52.4533,52.4129,52.4129,12500.0
2007-07-06 11:30:00,64.94,65.12,64.94,65.09,20500.0,52.421,52.5663,52.421,52.5421,20500.0
2007-07-06 11:35:00,65.09,65.12,65.05,65.06,15500.0,52.5421,52.5663,52.5098,52.5179,15500.0
2007-07-06 11:40:00,65.06,65.26,65.05,65.26,33300.0,52.5179,52.6793,52.5098,52.6793,33300.0
2007-07-06 11:45:00,65.26,65.38,65.26,65.29,32000.0,52.6793,52.7762,52.6793,52.7035,32000.0
2007-07-06 11:50:00,65.3,65.36,65.29,65.33,14300.0,52.7116,52.76,52.7035,52.7358,14300.0
2007-07-06 11:55:00,65.33,65.33,65.18,65.19,18900.0,52.7358,52.7358,52.6147,52.6228,18900.0
2007-07-06 12:00:00,65.21,65.22,65.15,65.22,21100.0,52.6389,52.647,52.5905,52.647,21100.0
2007-07-06 12:05:00,65.22,65.3,65.21,65.25,16700.0,52.647,52.7116,52.6389,52.6712,16700.0
2007-07-06 12:10:00,65.25,65.27,65.23,65.25,11500.0,52.6712,52.6874,52.6551,52.6712,11500.0
2007-07-06 12:15:00,65.25,65.26,65.2,65.2,12200.0,52.6712,52.6793,52.6309,52.6309,12200.0
2007-07-06 12:20:00,65.22,65.22,65.05,65.05,53200.0,52.647,52.647,52.5098,52.5098,53200.0
2007-07-06 12:25:00,65.06,65.06,64.99,65.04,15900.0,52.5179,52.5179,52.4613,52.5017,15900.0
2007-07-06 12:30:00,65.05,65.08,65.01,65.02,10600.0,52.5098,52.534,52.4775,52.4856,10600.0
2007-07-06 12:35:00,65.03,65.08,65.02,65.07,10600.0,52.4936,52.534,52.4856,52.5259,10600.0
2007-07-06 12:40:00,65.06,65.09,65.05,65.07,8300.0,52.5179,52.5421,52.5098,52.5259,8300.0
2007-07-06 12:45:00,65.08,65.2,65.08,65.14,11100.0,52.534,52.6309,52.534,52.5824,11100.0
2007-07-06 12:50:00,65.14,65.15,65.1,65.13,14100.0,52.5824,52.5905,52.5501,52.5744,14100.0
2007-07-06 12:55:00,65.12,65.15,65.12,65.15,5400.0,52.5663,52.5905,52.5663,52.5905,5400.0
2007-07-06 13:00:00,65.15,65.21,65.15,65.17,13300.0,52.5905,52.6389,52.5905,52.6066,13300.0
2007-07-06 13:05:00,65.18,65.21,65.17,65.2,7600.0,52.6147,52.6389,52.6066,52.6309,7600.0
2007-07-06 13:10:00,65.19,65.19,65.13,65.19,11100.0,52.6228,52.6228,52.5744,52.6228,11100.0
2007-07-06 13:15:00,65.19,65.22,65.18,65.22,7500.0,52.6228,52.647,52.6147,52.647,7500.0
2007-07-06 13:20:00,65.21,65.24,65.21,65.24,12200.0,52.6389,52.6632,52.6389,52.6632,12200.0
2007-07-06 13:25:00,65.24,65.26,65.23,65.26,12400.0,52.6632,52.6793,52.6551,52.6793,12400.0
2007-07-06 13:30:00,65.25,65.26,65.22,65.25,16400.0,52.6712,52.6793,52.647,52.6712,16400.0
2007-07-06 13:35:00,65.24,65.24,65.21,65.21,8100.0,52.6632,52.6632,52.6389,52.6389,8100.0
2007-07-06 13:40:00,65.22,65.24,65.21,65.22,18700.0,52.647,52.6632,52.6389,52.647,18700.0
2007-07-06 13:45:00,65.22,65.28,65.22,65.27,10000.0,52.647,52.6954,52.647,52.6874,10000.0
2007-07-06 13:50:00,65.27,65.3,65.23,65.25,39300.0,52.6874,52.7116,52.6551,52.6712,39300.0
2007-07-06 13:55:00,65.25,65.4,65.25,65.39,52100.0,52.6712,52.7923,52.6712,52.7842,52100.0
2007-07-06 14:00:00,65.35,65.35,65.17,65.22,23400.0,52.7519,52.7519,52.6066,52.647,23400.0
2007-07-06 14:05:00,65.21,65.31,65.2,65.27,19000.0,52.6389,52.7197,52.6309,52.6874,19000.0
2007-07-06 14:10:00,65.27,65.3,65.25,65.29,12700.0,52.6874,52.7116,52.6712,52.7035,12700.0
2007-07-06 14:15:00,65.29,65.29,65.22,65.25,10300.0,52.7035,52.7035,52.647,52.6712,10300.0
2007-07-06 14:20:00,65.26,65.28,65.22,65.28,15400.0,52.6793,52.6954,52.647,52.6954,15400.0
2007-07-06 14:25:00,65.28,65.3,65.27,65.3,7800.0,52.6954,52.7116,52.6874,52.7116,7800.0
2007-07-06 14:30:00,65.29,65.37,65.29,65.35,18400.0,52.7035,52.7681,52.7035,52.7519,18400.0
2007-07-06 14:35:00,65.34,65.39,65.34,65.37,16200.0,52.7439,52.7842,52.7439,52.7681,16200.0
2007-07-06 14:40:00,65.36,65.36,65.33,65.35,20200.0,52.76,52.76,52.7358,52.7519,20200.0
2007-07-06 14:45:00,65.36,65.38,65.36,65.36,20200.0,52.76,52.7762,52.76,52.76,20200.0
2007-07-06 14:50:00,65.37,65.38,65.32,65.32,19500.0,52.7681,52.7762,52.7277,52.7277,19500.0
2007-07-06 14:55:00,65.32,65.41,65.29,65.32,16200.0,52.7277,52.8004,52.7035,52.7277,16200.0
2007-07-06 15:00:00,65.33,65.42,65.32,65.4,31100.0,52.7358,52.8085,52.7277,52.7923,31100.0
2007-07-06 15:05:00,65.42,65.48,65.41,65.42,20000.0,52.8085,52.8569,52.8004,52.8085,20000.0
2007-07-06 15:10:00,65.42,65.49,65.39,65.39,29200.0,52.8085,52.865,52.7842,52.7842,29200.0
2007-07-06 15:15:00,65.39,65.41,65.38,65.41,11100.0,52.7842,52.8004,52.7762,52.8004,11100.0
2007-07-06 15:20:00,65.41,65.41,65.35,65.4,24600.0,52.8004,52.8004,52.7519,52.7923,24600.0
2007-07-06 15:25:00,65.37,65.39,65.34,65.37,25900.0,52.7681,52.7842,52.7439,52.7681,25900.0
2007-07-06 15:30:00,65.37,65.4,65.35,65.37,20200.0,52.7681,52.7923,52.7519,52.7681,20200.0
2007-07-06 15:35:00,65.37,65.4,65.35,65.39,31800.0,52.7681,52.7923,52.7519,52.7842,31800.0
2007-07-06 15:40:00,65.38,65.38,65.34,65.35,22300.0,52.7762,52.7762,52.7439,52.7519,22300.0
2007-07-06 15:45:00,65.35,65.37,65.33,65.33,25100.0,52.7519,52.7681,52.7358,52.7358,25100.0
2007-07-06 15:50:00,65.33,65.35,65.23,65.24,51600.0,52.7358,52.7519,52.6551,52.6632,51600.0
2007-07-06 15:55:00,65.25,65.28,65.21,65.28,34400.0,52.6712,52.6954,52.6389,52.6954,34400.0
2007-07-09 09:30:00,65.1,65.11,64.75,64.76,23800.0,52.5501,52.5582,52.2676,52.2757,23800.0
2007-07-09 09:35:00,64.85,65.0,64.78,65.0,9800.0,52.3483,52.4694,52.2918,52.4694,9800.0
2007-07-09 09:40:00,65.0,65.22,65.0,65.05,20100.0,52.4694,52.647,52.4694,52.5098,20100.0
2007-07-09 09:45:00,65.06,65.06,64.87,64.89,9800.0,52.5179,52.5179,52.3645,52.3806,9800.0
2007-07-09 09:50:00,64.92,64.98,64.87,64.9,8500.0,52.4048,52.4533,52.3645,52.3887,8500.0
2007-07-09 09:55:00,64.86,64.88,64.81,64.81,8700.0,52.3564,52.3726,52.316,52.316,8700.0
2007-07-09 10:00:00,64.81,64.93,64.8,64.9,9100.0,52.316,52.4129,52.308,52.3887,9100.0
2007-07-09 10:05:00,64.9,64.9,64.8,64.86,7700.0,52.3887,52.3887,52.308,52.3564,7700.0
2007-07-09 10:10:00,64.87,64.89,64.82,64.87,12600.0,52.3645,52.3806,52.3241,52.3645,12600.0
2007-07-09 10:15:00,64.88,64.9,64.81,64.89,9600.0,52.3726,52.3887,52.316,52.3806,9600.0
2007-07-09 10:20:00,64.89,64.96,64.89,64.94,9000.0,52.3806,52.4371,52.3806,52.421,9000.0
2007-07-09 10:25:00,64.9,64.9,64.8,64.88,7000.0,52.3887,52.3887,52.308,52.3726,7000.0
2007-07-09 10:30:00,64.87,64.87,64.81,64.81,6600.0,52.3645,52.3645,52.316,52.316,6600.0
2007-07-09 10:35:00,64.81,64.83,64.7,64.75,12900.0,52.316,52.3322,52.2273,52.2676,12900.0
2007-07-09 10:40:00,64.78,64.79,64.67,64.71,6800.0,52.2918,52.2999,52.203,52.2353,6800.0
2007-07-09 10:45:00,64.72,64.72,64.67,64.67,13100.0,52.2434,52.2434,52.203,52.203,13100.0
2007-07-09 10:50:00,64.67,64.72,64.62,64.66,17800.0,52.203,52.2434,52.1627,52.195,17800.0
2007-07-09 10:55:00,64.64,64.64,64.59,64.62,8100.0,52.1788,52.1788,52.1385,52.1627,8100.0
2007-07-09 11:00:00,64.64,64.74,64.64,64.7,9800.0,52.1788,52.2595,52.1788,52.2273,9800.0
2007-07-09 11:05:00,64.72,64.79,64.7,64.75,5900.0,52.2434,52.2999,52.2273,52.2676,5900.0
2007-07-09 11:10:00,64.78,64.82,64.76,64.76,15700.0,52.2918,52.3241,52.2757,52.2757,15700.0
2007-07-09 11:15:00,64.76,64.76,64.7,64.71,14700.0,52.2757,52.2757,52.2273,52.2353,14700.0
2007-07-09 11:20:00,64.72,64.72,64.67,64.71,8800.0,52.2434,52.2434,52.203,52.2353,8800.0
2007-07-09 11:25:00,64.71,64.72,64.69,64.71,10000.0,52.2353,52.2434,52.2192,52.2353,10000.0
2007-07-09 11:30:00,64.7,64.73,64.7,64.73,7900.0,52.2273,52.2515,52.2273,52.2515,7900.0
2007-07-09 11:35:00,64.72,64.73,64.72,64.73,3400.0,52.2434,52.2515,52.2434,52.2515,3400.0
2007-07-09 11:40:00,64.72,64.73,64.72,64.73,9900.0,52.2434,52.2515,52.2434,52.2515,9900.0
2007-07-09 11:45:00,64.73,64.73,64.69,64.72,6700.0,52.2515,52.2515,52.2192,52.2434,6700.0
2007-07-09 11:50:00,64.73,64.79,64.72,64.78,8700.0,52.2515,52.2999,52.2434,52.2918,8700.0
2007-07-09 11:55:00,64.8,64.89,64.79,64.86,5800.0,52.308,52.3806,52.2999,52.3564,5800.0
2007-07-09 12:00:00,64.88,64.93,64.86,64.9,3900.0,52.3726,52.4129,52.3564,52.3887,3900.0
2007-07-09 12:05:00,64.92,64.94,64.89,64.94,6000.0,52.4048,52.421,52.3806,52.421,6000.0
2007-07-09 12:10:00,64.92,64.94,64.91,64.94,3100.0,52.4048,52.421,52.3968,52.421,3100.0
2007-07-09 12:15:00,64.95,64.98,64.95,64.97,6500.0,52.4291,52.4533,52.4291,52.4452,6500.0
2007-07-09 12:20:00,64.96,64.97,64.92,64.95,8200.0,52.4371,52.4452,52.4048,52.4291,8200.0
2007-07-09 12:25:00,64.95,64.98,64.95,64.98,5900.0,52.4291,52.4533,52.4291,52.4533,5900.0
2007-07-09 12:30:00,64.97,65.05,64.97,65.0,12800.0,52.4452,52.5098,52.4452,52.4694,12800.0
2007-07-09 12:35:00,64.98,65.0,64.97,65.0,6700.0,52.4533,52.4694,52.4452,52.4694,6700.0
2007-07-09 12:40:00,65.0,65.04,64.99,65.04,6200.0,52.4694,52.5017,52.4613,52.5017,6200.0
2007-07-09 12:45:00,65.01,65.04,65.01,65.04,3700.0,52.4775,52.5017,52.4775,52.5017,3700.0
2007-07-09 12:50:00,65.03,65.12,65.03,65.12,6600.0,52.4936,52.5663,52.4936,52.5663,6600.0
2007-07-09 12:55:00,65.11,65.11,65.07,65.1,3400.0,52.5582,52.5582,52.5259,52.5501,3400.0
2007-07-09 13:00:00,65.1,65.12,65.07,65.09,6300.0,52.5501,52.5663,52.5259,52.5421,6300.0
2007-07-09 13:05:00,65.08,65.09,65.01,65.03,4700.0,52.534,52.5421,52.4775,52.4936,4700.0
2007-07-09 13:10:00,65.02,65.09,65.02,65.08,4500.0,52.4856,52.5421,52.4856,52.534,4500.0
2007-07-09 13:15:00,65.09,65.11,65.05,65.05,6700.0,52.5421,52.5582,52.5098,52.5098,6700.0
2007-07-09 13:20:00,65.07,65.1,65.05,65.1,5400.0,52.5259,52.5501,52.5098,52.5501,5400.0
2007-07-09 13:25:00,65.11,65.18,65.11,65.14,8200.0,52.5582,52.6147,52.5582,52.5824,8200.0
2007-07-09 13:30:00,65.13,65.13,65.09,65.09,9000.0,52.5744,52.5744,52.5421,52.5421,9000.0
2007-07-09 13:35:00,65.09,65.16,65.09,65.16,7000.0,52.5421,52.5986,52.5421,52.5986,7000.0
2007-07-09 13:40:00,65.17,65.17,65.12,65.13,11200.0,52.6066,52.6066,52.5663,52.5744,11200.0
2007-07-09 13:45:00,65.14,65.17,65.13,65.14,6600.0,52.5824,52.6066,52.5744,52.5824,6600.0
2007-07-09 13:50:00,65.15,65.19,65.15,65.16,7600.0,52.5905,52.6228,52.5905,52.5986,7600.0
2007-07-09 13:55:00,65.18,65.18,65.16,65.17,1700.0,52.6147,52.6147,52.5986,52.6066,1700.0
2007-07-09 14:00:00,65.16,65.17,65.14,65.16,5700.0,52.5986,52.6066,52.5824,52.5986,5700.0
2007-07-09 14:05:00,65.16,65.2,65.16,65.19,5200.0,52.5986,52.6309,52.5986,52.6228,5200.0
2007-07-09 14:10:00,65.19,65.23,65.19,65.23,10800.0,52.6228,52.6551,52.6228,52.6551,10800.0
2007-07-09 14:15:00,65.21,65.27,65.19,65.24,21000.0,52.6389,52.6874,52.6228,52.6632,21000.0
2007-07-09 14:20:00,65.26,65.28,65.17,65.17,11500.0,52.6793,52.6954,52.6066,52.6066,11500.0
2007-07-09 14:25:00,65.18,65.26,65.16,65.25,12800.0,52.6147,52.6793,52.5986,52.6712,12800.0
2007-07-09 14:30:00,65.25,65.26,65.21,65.24,16800.0,52.6712,52.6793,52.6389,52.6632,16800.0
2007-07-09 14:35:00,65.24,65.24,65.19,65.2,13700.0,52.6632,52.6632,52.6228,52.6309,13700.0
2007-07-09 14:40:00,65.21,65.24,65.19,65.24,8600.0,52.6389,52.6632,52.6228,52.6632,8600.0
2007-07-09 14:45:00,65.25,65.37,65.24,65.27,15200.0,52.6712,52.7681,52.6632,52.6874,15200.0
2007-07-09 14:50:00,65.28,65.3,65.27,65.27,5400.0,52.6954,52.7116,52.6874,52.6874,5400.0
2007-07-09 14:55:00,65.27,65.35,65.27,65.31,11800.0,52.6874,52.7519,52.6874,52.7197,11800.0
2007-07-09 15:00:00,65.31,65.35,65.29,65.32,16600.0,52.7197,52.7519,52.7035,52.7277,16600.0
2007-07-09 15:05:00,65.32,65.34,65.31,65.31,9300.0,52.7277,52.7439,52.7197,52.7197,9300.0
2007-07-09 15:10:00,65.32,65.35,65.31,65.34,20000.0,52.7277,52.7519,52.7197,52.7439,20000.0
2007-07-09 15:15:00,65.33,65.39,65.31,65.36,9700.0,52.7358,52.7842,52.7197,52.76,9700.0
2007-07-09 15:20:00,65.35,65.39,65.34,65.37,11000.0,52.7519,52.7842,52.7439,52.7681,11000.0
2007-07-09 15:25:00,65.37,65.39,65.36,65.37,9500.0,52.7681,52.7842,52.76,52.7681,9500.0
2007-07-09 15:30:00,65.37,65.39,65.33,65.37,18900.0,52.7681,52.7842,52.7358,52.7681,18900.0
2007-07-09 15:35:00,65.37,65.38,65.34,65.35,21900.0,52.7681,52.7762,52.7439,52.7519,21900.0
2007-07-09 15:40:00,65.34,65.36,65.31,65.33,28500.0,52.7439,52.76,52.7197,52.7358,28500.0
2007-07-09 15:45:00,65.33,65.37,65.33,65.34,29300.0,52.7358,52.7681,52.7358,52.7439,29300.0
2007-07-09 15:50:00,65.34,65.35,65.3,65.31,26100.0,52.7439,52.7519,52.7116,52.7197,26100.0
2007-07-09 15:55:00,65.33,65.33,65.28,65.28,41600.0,52.7358,52.7358,52.6954,52.6954,41600.0
2007-07-10 09:30:00,64.6,64.86,64.51,64.79,25000.0,52.1465,52.3564,52.0739,52.2999,25000.0
2007-07-10 09:35:00,64.79,65.03,64.79,64.99,7300.0,52.2999,52.4936,52.2999,52.4613,7300.0
2007-07-10 09:40:00,64.97,64.97,64.78,64.85,24900.0,52.4452,52.4452,52.2918,52.3483,24900.0
2007-07-10 09:45:00,64.81,64.92,64.73,64.75,17900.0,52.316,52.4048,52.2515,52.2676,17900.0
2007-07-10 09:50:00,64.8,64.85,64.8,64.82,9000.0,52.308,52.3483,52.308,52.3241,9000.0
2007-07-10 09:55:00,64.8,64.82,64.65,64.66,12900.0,52.308,52.3241,52.1869,52.195,12900.0
2007-07-10 10:00:00,64.64,64.65,64.55,64.6,18300.0,52.1788,52.1869,52.1062,52.1465,18300.0
2007-07-10 10:05:00,64.6,64.7,64.58,64.7,19600.0,52.1465,52.2273,52.1304,52.2273,19600.0
2007-07-10 10:10:00,64.69,64.76,64.66,64.7,14900.0,52.2192,52.2757,52.195,52.2273,14900.0
2007-07-10 10:15:00,64.7,64.73,64.52,64.54,15400.0,52.2273,52.2515,52.082,52.0981,15400.0
2007-07-10 10:20:00,64.54,64.58,64.51,64.56,12300.0,52.0981,52.1304,52.0739,52.1142,12300.0
2007-07-10 10:25:00,64.56,64.62,64.47,64.54,16900.0,52.1142,52.1627,52.0416,52.0981,16900.0
2007-07-10 10:30:00,64.55,64.55,64.43,64.46,15200.0,52.1062,52.1062,52.0093,52.0335,15200.0
2007-07-10 10:35:00,64.45,64.52,64.41,64.48,6400.0,52.0254,52.082,51.9932,52.0497,6400.0
2007-07-10 10:40:00,64.48,64.48,64.36,64.42,15800.0,52.0497,52.0497,51.9528,52.0012,15800.0
2007-07-10 10:45:00,64.42,64.45,64.33,64.41,7300.0,52.0012,52.0254,51.9286,51.9932,7300.0
2007-07-10 10:50:00,64.42,64.53,64.39,64.5,11400.0,52.0012,52.09,51.977,52.0658,11400.0
2007-07-10 10:55:00,64.48,64.54,64.46,64.51,11100.0,52.0497,52.0981,52.0335,52.0739,11100.0
2007-07-10 11:00:00,64.52,64.71,64.52,64.71,12800.0,52.082,52.2353,52.082,52.2353,12800.0
2007-07-10 11:05:00,64.73,64.73,64.58,64.6,23800.0,52.2515,52.2515,52.1304,52.1465,23800.0
2007-07-10 11:10:00,64.56,64.59,64.52,64.55,10400.0,52.1142,52.1385,52.082,52.1062,10400.0
2007-07-10 11:15:00,64.55,64.64,64.54,64.62,24000.0,52.1062,52.1788,52.0981,52.1627,24000.0
2007-07-10 11:20:00,64.61,64.62,64.45,64.45,18200.0,52.1546,52.1627,52.0254,52.0254,18200.0
2007-07-10 11:25:00,64.46,64.51,64.45,64.49,4300.0,52.0335,52.0739,52.0254,52.0577,4300.0
2007-07-10 11:30:00,64.49,64.53,64.49,64.5,12400.0,52.0577,52.09,52.0577,52.0658,12400.0
2007-07-10 11:35:00,64.5,64.52,64.47,64.5,12300.0,52.0658,52.082,52.0416,52.0658,12300.0
2007-07-10 11:40:00,64.48,64.49,64.45,64.49,6700.0,52.0497,52.0577,52.0254,52.0577,6700.0
2007-07-10 11:45:00,64.47,64.49,64.46,64.46,7000.0,52.0416,52.0577,52.0335,52.0335,7000.0
2007-07-10 11:50:00,64.46,64.48,64.45,64.47,4600.0,52.0335,52.0497,52.0254,52.0416,4600.0
2007-07-10 11:55:00,64.48,64.48,64.42,64.45,15200.0,52.0497,52.0497,52.0012,52.0254,15200.0
2007-07-10 12:00:00,64.45,64.46,64.43,64.45,59500.0,52.0254,52.0335,52.0093,52.0254,59500.0
2007-07-10 12:05:00,64.45,64.46,64.43,64.44,9000.0,52.0254,52.0335,52.0093,52.0174,9000.0
2007-07-10 12:10:00,64.44,64.44,64.35,64.36,13600.0,52.0174,52.0174,51.9447,51.9528,13600.0
2007-07-10 12:15:00,64.37,64.4,64.37,64.4,5600.0,51.9609,51.9851,51.9609,51.9851,5600.0
2007-07-10 12:20:00,64.4,64.41,64.39,64.4,14800.0,51.9851,51.9932,51.977,51.9851,14800.0
2007-07-10 12:25:00,64.4,64.4,64.35,64.36,20300.0,51.9851,51.9851,51.9447,51.9528,20300.0
2007-07-10 12:30:00,64.36,64.39,64.36,64.38,36300.0,51.9528,51.977,51.9528,51.9689,36300.0
2007-07-10 12:35:00,64.37,64.39,64.37,64.39,8800.0,51.9609,51.977,51.9609,51.977,8800.0
2007-07-10 12:40:00,64.39,64.39,64.37,64.38,13100.0,51.977,51.977,51.9609,51.9689,13100.0
2007-07-10 12:45:00,64.38,64.39,64.33,64.33,15600.0,51.9689,51.977,51.9286,51.9286,15600.0
2007-07-10 12:50:00,64.33,64.35,64.32,64.33,35700.0,51.9286,51.9447,51.9205,51.9286,35700.0
2007-07-10 12:55:00,64.33,64.35,64.32,64.34,8600.0,51.9286,51.9447,51.9205,51.9367,8600.0
2007-07-10 13:00:00,64.35,64.43,64.3,64.3,28400.0,51.9447,52.0093,51.9044,51.9044,28400.0
2007-07-10 13:05:00,64.28,64.33,64.25,64.31,11200.0,51.8882,51.9286,51.864,51.9124,11200.0
2007-07-10 13:10:00,64.29,64.36,64.26,64.33,52800.0,51.8963,51.9528,51.8721,51.9286,52800.0
2007-07-10 13:15:00,64.33,64.33,64.17,64.3,14100.0,51.9286,51.9286,51.7994,51.9044,14100.0
2007-07-10 13:20:00,64.3,64.36,64.19,64.36,14100.0,51.9044,51.9528,51.8156,51.9528,14100.0
2007-07-10 13:25:00,64.37,64.37,64.19,64.19,21700.0,51.9609,51.9609,51.8156,51.8156,21700.0
2007-07-10 13:30:00,64.22,64.29,64.19,64.28,15300.0,51.8398,51.8963,51.8156,51.8882,15300.0
2007-07-10 13:35:00,64.31,64.44,64.21,64.25,25800.0,51.9124,52.0174,51.8317,51.864,25800.0
2007-07-10 13:40:00,64.26,64.36,64.24,64.31,13200.0,51.8721,51.9528,51.8559,51.9124,13200.0
2007-07-10 13:45:00,64.3,64.3,64.02,64.18,23600.0,51.9044,51.9044,51.6783,51.8075,23600.0
2007-07-10 13:50:00,64.18,64.37,64.05,64.19,38200.0,51.8075,51.9609,51.7026,51.8156,38200.0
2007-07-10 13:55:00,64.17,64.28,64.12,64.18,31200.0,51.7994,51.8882,51.7591,51.8075,31200.0
2007-07-10 14:00:00,64.2,64.21,64.07,64.17,24200.0,51.8236,51.8317,51.7187,51.7994,24200.0
2007-07-10 14:05:00,64.17,64.23,64.15,64.19,22000.0,51.7994,51.8479,51.7833,51.8156,22000.0
2007-07-10 14:10:00,64.18,64.22,64.16,64.18,14600.0,51.8075,51.8398,51.7914,51.8075,14600.0
2007-07-10 14:15:00,64.18,64.34,64.18,64.31,31100.0,51.8075,51.9367,51.8075,51.9124,31100.0
2007-07-10 14:20:00,64.32,64.37,64.26,64.29,40500.0,51.9205,51.9609,51.8721,51.8963,40500.0
2007-07-10 14:25:00,64.29,64.29,64.15,64.19,19200.0,51.8963,51.8963,51.7833,51.8156,19200.0
2007-07-10 14:30:00,64.17,64.23,64.17,64.2,11600.0,51.7994,51.8479,51.7994,51.8236,11600.0
2007-07-10 14:35:00,64.2,64.26,64.16,64.2,16500.0,51.8236,51.8721,51.7914,51.8236,16500.0
2007-07-10 14:40:00,64.2,64.22,64.17,64.17,12600.0,51.8236,51.8398,51.7994,51.7994,12600.0
2007-07-10 14:45:00,64.17,64.24,64.16,64.21,6000.0,51.7994,51.8559,51.7914,51.8317,6000.0
2007-07-10 14:50:00,64.23,64.26,64.19,64.23,16700.0,51.8479,51.8721,51.8156,51.8479,16700.0
2007-07-10 14:55:00,64.22,64.25,64.19,64.21,13300.0,51.8398,51.864,51.8156,51.8317,13300.0
2007-07-10 15:00:00,64.23,64.26,64.18,64.18,17400.0,51.8479,51.8721,51.8075,51.8075,17400.0
2007-07-10 15:05:00,64.2,64.2,64.09,64.16,14100.0,51.8236,51.8236,51.7348,51.7914,14100.0
2007-07-10 15:10:00,64.16,64.23,64.04,64.08,9900.0,51.7914,51.8479,51.6945,51.7268,9900.0
2007-07-10 15:15:00,64.09,64.21,64.09,64.19,17300.0,51.7348,51.8317,51.7348,51.8156,17300.0
2007-07-10 15:20:00,64.17,64.24,64.13,64.23,36200.0,51.7994,51.8559,51.7671,51.8479,36200.0
2007-07-10 15:25:00,64.19,64.24,64.13,64.15,35000.0,51.8156,51.8559,51.7671,51.7833,35000.0
2007-07-10 15:30:00,64.16,64.18,64.07,64.1,12500.0,51.7914,51.8075,51.7187,51.7429,12500.0
2007-07-10 15:35:00,64.12,64.16,64.06,64.11,13800.0,51.7591,51.7914,51.7106,51.751,13800.0
2007-07-10 15:40:00,64.12,64.12,64.0,64.06,49400.0,51.7591,51.7591,51.6622,51.7106,49400.0
2007-07-10 15:45:00,64.05,64.12,64.04,64.11,25800.0,51.7026,51.7591,51.6945,51.751,25800.0
2007-07-10 15:50:00,64.1,64.25,64.09,64.19,85100.0,51.7429,51.864,51.7348,51.8156,85100.0
2007-07-10 15:55:00,64.19,64.19,64.07,64.08,47100.0,51.8156,51.8156,51.7187,51.7268,47100.0
2007-07-11 09:30:00,64.07,64.25,64.07,64.2,23700.0,51.7187,51.864,51.7187,51.8236,23700.0
2007-07-11 09:35:00,64.19,64.25,64.16,64.25,13400.0,51.8156,51.864,51.7914,51.864,13400.0
2007-07-11 09:40:00,64.27,64.3,64.24,64.29,7500.0,51.8801,51.9044,51.8559,51.8963,7500.0
2007-07-11 09:45:00,64.26,64.48,64.26,64.43,18800.0,51.8721,52.0497,51.8721,52.0093,18800.0
2007-07-11 09:50:00,64.42,64.45,64.29,64.3,26800.0,52.0012,52.0254,51.8963,51.9044,26800.0
2007-07-11 09:55:00,64.29,64.31,64.2,64.3,25000.0,51.8963,51.9124,51.8236,51.9044,25000.0
2007-07-11 10:00:00,64.28,64.46,64.23,64.46,23000.0,51.8882,52.0335,51.8479,52.0335,23000.0
2007-07-11 10:05:00,64.43,64.43,64.24,64.3,38600.0,52.0093,52.0093,51.8559,51.9044,38600.0
2007-07-11 10:10:00,64.3,64.37,64.29,64.35,11400.0,51.9044,51.9609,51.8963,51.9447,11400.0
2007-07-11 10:15:00,64.36,64.55,64.36,64.53,12500.0,51.9528,52.1062,51.9528,52.09,12500.0
2007-07-11 10:20:00,64.54,64.77,64.52,64.7,15900.0,52.0981,52.2838,52.082,52.2273,15900.0
2007-07-11 10:25:00,64.7,64.78,64.65,64.78,20300.0,52.2273,52.2918,52.1869,52.2918,20300.0
2007-07-11 10:30:00,64.79,64.86,64.74,64.83,24300.0,52.2999,52.3564,52.2595,52.3322,24300.0
2007-07-11 10:35:00,64.82,64.84,64.72,64.73,10000.0,52.3241,52.3403,52.2434,52.2515,10000.0
2007-07-11 10:40:00,64.78,64.88,64.76,64.85,12800.0,52.2918,52.3726,52.2757,52.3483,12800.0
2007-07-11 10:45:00,64.85,64.86,64.79,64.84,8900.0,52.3483,52.3564,52.2999,52.3403,8900.0
2007-07-11 10:50:00,64.84,64.85,64.78,64.78,8200.0,52.3403,52.3483,52.2918,52.2918,8200.0
2007-07-11 10:55:00,64.77,64.81,64.75,64.81,5800.0,52.2838,52.316,52.2676,52.316,5800.0
2007-07-11 11:00:00,64.81,64.93,64.81,64.93,14600.0,52.316,52.4129,52.316,52.4129,14600.0
2007-07-11 11:05:00,64.92,65.09,64.91,65.04,27600.0,52.4048,52.5421,52.3968,52.5017,27600.0
2007-07-11 11:10:00,65.04,65.06,64.94,64.94,7500.0,52.5017,52.5179,52.421,52.421,7500.0
2007-07-11 11:15:00,64.95,64.95,64.9,64.92,5400.0,52.4291,52.4291,52.3887,52.4048,5400.0
2007-07-11 11:20:00,64.92,64.94,64.9,64.92,5900.0,52.4048,52.421,52.3887,52.4048,5900.0
2007-07-11 11:25:00,64.96,64.96,64.86,64.86,10500.0,52.4371,52.4371,52.3564,52.3564,10500.0
2007-07-11 11:30:00,64.89,64.91,64.83,64.83,8900.0,52.3806,52.3968,52.3322,52.3322,8900.0
2007-07-11 11:35:00,64.83,64.84,64.8,64.8,8200.0,52.3322,52.3403,52.308,52.308,8200.0
2007-07-11 11:40:00,64.8,64.83,64.76,64.81,10600.0,52.308,52.3322,52.2757,52.316,10600.0
2007-07-11 11:45:00,64.82,64.82,64.77,64.8,4400.0,52.3241,52.3241,52.2838,52.308,4400.0
2007-07-11 11:50:00,64.8,64.8,64.75,64.76,5100.0,52.308,52.308,52.2676,52.2757,5100.0
2007-07-11 11:55:00,64.76,64.79,64.76,64.76,9200.0,52.2757,52.2999,52.2757,52.2757,9200.0
2007-07-11 12:00:00,64.76,64.79,64.75,64.79,25800.0,52.2757,52.2999,52.2676,52.2999,25800.0
2007-07-11 12:05:00,64.78,64.81,64.75,64.78,22300.0,52.2918,52.316,52.2676,52.2918,22300.0
2007-07-11 12:10:00,64.8,64.84,64.77,64.82,16100.0,52.308,52.3403,52.2838,52.3241,16100.0
2007-07-11 12:15:00,64.82,64.84,64.77,64.82,22600.0,52.3241,52.3403,52.2838,52.3241,22600.0
2007-07-11 12:20:00,64.84,64.84,64.77,64.8,13700.0,52.3403,52.3403,52.2838,52.308,13700.0
2007-07-11 12:25:00,64.8,64.81,64.78,64.81,4100.0,52.308,52.316,52.2918,52.316,4100.0
2007-07-11 12:30:00,64.82,64.82,64.79,64.8,2900.0,52.3241,52.3241,52.2999,52.308,2900.0
2007-07-11 12:35:00,64.81,64.83,64.79,64.82,6500.0,52.316,52.3322,52.2999,52.3241,6500.0
2007-07-11 12:40:00,64.82,64.85,64.81,64.81,5100.0,52.3241,52.3483,52.316,52.316,5100.0
2007-07-11 12:45:00,64.8,64.84,64.74,64.78,13900.0,52.308,52.3403,52.2595,52.2918,13900.0
2007-07-11 12:50:00,64.8,64.81,64.76,64.79,10900.0,52.308,52.316,52.2757,52.2999,10900.0
2007-07-11 12:55:00,64.81,64.81,64.78,64.79,6800.0,52.316,52.316,52.2918,52.2999,6800.0
2007-07-11 13:00:00,64.8,64.85,64.8,64.83,4200.0,52.308,52.3483,52.308,52.3322,4200.0
2007-07-11 13:05:00,64.84,64.86,64.83,64.84,5600.0,52.3403,52.3564,52.3322,52.3403,5600.0
2007-07-11 13:10:00,64.84,64.85,64.79,64.83,10600.0,52.3403,52.3483,52.2999,52.3322,10600.0
2007-07-11 13:15:00,64.84,64.84,64.83,64.84,3200.0,52.3403,52.3403,52.3322,52.3403,3200.0
2007-07-11 13:20:00,64.83,64.83,64.78,64.79,7400.0,52.3322,52.3322,52.2918,52.2999,7400.0
2007-07-11 13:25:00,64.8,64.83,64.78,64.83,6200.0,52.308,52.3322,52.2918,52.3322,6200.0
2007-07-11 13:30:00,64.83,64.84,64.82,64.83,4200.0,52.3322,52.3403,52.3241,52.3322,4200.0
2007-07-11 13:35:00,64.85,64.98,64.82,64.95,14200.0,52.3483,52.4533,52.3241,52.4291,14200.0
2007-07-11 13:40:00,64.96,64.96,64.83,64.85,21600.0,52.4371,52.4371,52.3322,52.3483,21600.0
2007-07-11 13:45:00,64.82,64.88,64.82,64.87,4200.0,52.3241,52.3726,52.3241,52.3645,4200.0
2007-07-11 13:50:00,64.85,64.89,64.81,64.88,8500.0,52.3483,52.3806,52.316,52.3726,8500.0
2007-07-11 13:55:00,64.88,64.88,64.78,64.79,9000.0,52.3726,52.3726,52.2918,52.2999,9000.0
2007-07-11 14:00:00,64.79,64.83,64.78,64.79,14200.0,52.2999,52.3322,52.2918,52.2999,14200.0
2007-07-11 14:05:00,64.81,64.82,64.76,64.82,21200.0,52.316,52.3241,52.2757,52.3241,21200.0
2007-07-11 14:10:00,64.81,64.86,64.78,64.84,8400.0,52.316,52.3564,52.2918,52.3403,8400.0
2007-07-11 14:15:00,64.84,64.95,64.81,64.95,10700.0,52.3403,52.4291,52.316,52.4291,10700.0
2007-07-11 14:20:00,64.94,64.97,64.93,64.94,8100.0,52.421,52.4452,52.4129,52.421,8100.0
2007-07-11 14:25:00,64.94,65.03,64.93,65.03,6700.0,52.421,52.4936,52.4129,52.4936,6700.0
2007-07-11 14:30:00,65.02,65.05,64.9,64.96,18600.0,52.4856,52.5098,52.3887,52.4371,18600.0
2007-07-11 14:35:00,64.97,65.02,64.97,64.98,9400.0,52.4452,52.4856,52.4452,52.4533,9400.0
2007-07-11 14:40:00,64.98,64.98,64.87,64.92,11800.0,52.4533,52.4533,52.3645,52.4048,11800.0
2007-07-11 14:45:00,64.92,64.94,64.86,64.86,10300.0,52.4048,52.421,52.3564,52.3564,10300.0
2007-07-11 14:50:00,64.85,64.89,64.77,64.77,22600.0,52.3483,52.3806,52.2838,52.2838,22600.0
2007-07-11 14:55:00,64.82,64.84,64.77,64.8,13800.0,52.3241,52.3403,52.2838,52.308,13800.0
2007-07-11 15:00:00,64.79,64.81,64.76,64.78,7100.0,52.2999,52.316,52.2757,52.2918,7100.0
2007-07-11 15:05:00,64.78,64.86,64.78,64.83,9500.0,52.2918,52.3564,52.2918,52.3322,9500.0
2007-07-11 15:10:00,64.84,64.86,64.83,64.86,13300.0,52.3403,52.3564,52.3322,52.3564,13300.0
2007-07-11 15:15:00,64.86,64.94,64.82,64.92,16200.0,52.3564,52.421,52.3241,52.4048,16200.0
2007-07-11 15:20:00,64.92,64.92,64.85,64.9,16100.0,52.4048,52.4048,52.3483,52.3887,16100.0
2007-07-11 15:25:00,64.9,64.94,64.89,64.91,8600.0,52.3887,52.421,52.3806,52.3968,8600.0
2007-07-11 15:30:00,64.91,64.94,64.88,64.92,14200.0,52.3968,52.421,52.3726,52.4048,14200.0
2007-07-11 15:35:00,64.93,65.01,64.92,64.96,15700.0,52.4129,52.4775,52.4048,52.4371,15700.0
2007-07-11 15:40:00,64.97,65.02,64.96,65.0,7500.0,52.4452,52.4856,52.4371,52.4694,7500.0
2007-07-11 15:45:00,64.99,65.05,64.98,65.05,15600.0,52.4613,52.5098,52.4533,52.5098,15600.0
2007-07-11 15:50:00,65.05,65.1,65.03,65.07,25600.0,52.5098,52.5501,52.4936,52.5259,25600.0
2007-07-11 15:55:00,65.07,65.2,65.07,65.11,90600.0,52.5259,52.6309,52.5259,52.5582,90600.0
2007-07-12 09:30:00,65.39,65.48,65.05,65.19,12800.0,52.7842,52.8569,52.5098,52.6228,12800.0
2007-07-12 09:35:00,65.16,65.18,65.08,65.14,3500.0,52.5986,52.6147,52.534,52.5824,3500.0
2007-07-12 09:40:00,65.14,65.26,65.14,65.25,8300.0,52.5824,52.6793,52.5824,52.6712,8300.0
2007-07-12 09:45:00,65.23,65.32,65.2,65.21,14500.0,52.6551,52.7277,52.6309,52.6389,14500.0
2007-07-12 09:50:00,65.23,65.27,65.18,65.18,3900.0,52.6551,52.6874,52.6147,52.6147,3900.0
2007-07-12 09:55:00,65.18,65.31,65.18,65.24,5600.0,52.6147,52.7197,52.6147,52.6632,5600.0
2007-07-12 10:00:00,65.24,65.28,65.2,65.2,7100.0,52.6632,52.6954,52.6309,52.6309,7100.0
2007-07-12 10:05:00,65.23,65.24,65.16,65.17,9400.0,52.6551,52.6632,52.5986,52.6066,9400.0
2007-07-12 10:10:00,65.17,65.19,65.12,65.15,11500.0,52.6066,52.6228,52.5663,52.5905,11500.0
2007-07-12 10:15:00,65.14,65.14,65.06,65.06,9300.0,52.5824,52.5824,52.5179,52.5179,9300.0
2007-07-12 10:20:00,65.06,65.11,65.03,65.03,16300.0,52.5179,52.5582,52.4936,52.4936,16300.0
2007-07-12 10:25:00,65.03,65.09,64.98,65.09,9700.0,52.4936,52.5421,52.4533,52.5421,9700.0
2007-07-12 10:30:00,65.1,65.25,65.1,65.25,8000.0,52.5501,52.6712,52.5501,52.6712,8000.0
2007-07-12 10:35:00,65.25,65.34,65.24,65.3,13800.0,52.6712,52.7439,52.6632,52.7116,13800.0
2007-07-12 10:40:00,65.29,65.35,65.27,65.35,8800.0,52.7035,52.7519,52.6874,52.7519,8800.0
2007-07-12 10:45:00,65.35,65.39,65.33,65.38,3600.0,52.7519,52.7842,52.7358,52.7762,3600.0
2007-07-12 10:50:00,65.38,65.42,65.36,65.42,9100.0,52.7762,52.8085,52.76,52.8085,9100.0
2007-07-12 10:55:00,65.41,65.46,65.38,65.43,3900.0,52.8004,52.8407,52.7762,52.8165,3900.0
2007-07-12 11:00:00,65.43,65.43,65.38,65.39,5500.0,52.8165,52.8165,52.7762,52.7842,5500.0
2007-07-12 11:05:00,65.38,65.42,65.37,65.4,6700.0,52.7762,52.8085,52.7681,52.7923,6700.0
2007-07-12 11:10:00,65.4,65.43,65.4,65.4,2400.0,52.7923,52.8165,52.7923,52.7923,2400.0
2007-07-12 11:15:00,65.41,65.44,65.4,65.43,4900.0,52.8004,52.8246,52.7923,52.8165,4900.0
2007-07-12 11:20:00,65.42,65.49,65.42,65.46,5100.0,52.8085,52.865,52.8085,52.8407,5100.0
2007-07-12 11:25:00,65.46,65.46,65.39,65.41,6900.0,52.8407,52.8407,52.7842,52.8004,6900.0
2007-07-12 11:30:00,65.44,65.61,65.21,65.57,12500.0,52.8246,52.9618,52.6389,52.9295,12500.0
2007-07-12 11:35:00,65.56,65.58,65.52,65.58,6700.0,52.9215,52.9376,52.8892,52.9376,6700.0
2007-07-12 11:40:00,65.58,65.58,65.48,65.49,11000.0,52.9376,52.9376,52.8569,52.865,11000.0
2007-07-12 11:45:00,65.5,65.52,65.48,65.51,5700.0,52.873,52.8892,52.8569,52.8811,5700.0
2007-07-12 11:50:00,65.5,65.53,65.49,65.5,4400.0,52.873,52.8972,52.865,52.873,4400.0
2007-07-12 11:55:00,65.49,65.52,65.49,65.5,1500.0,52.865,52.8892,52.865,52.873,1500.0
2007-07-12 12:00:00,65.51,65.7,65.51,65.69,8100.0,52.8811,53.0345,52.8811,53.0264,8100.0
2007-07-12 12:05:00,65.69,65.76,65.69,65.73,21900.0,53.0264,53.0829,53.0264,53.0587,21900.0
2007-07-12 12:10:00,65.73,65.78,65.65,65.78,14000.0,53.0587,53.0991,52.9941,53.0991,14000.0
2007-07-12 12:15:00,65.76,65.77,65.71,65.71,9200.0,53.0829,53.091,53.0425,53.0425,9200.0
2007-07-12 12:20:00,65.71,65.74,65.69,65.74,6400.0,53.0425,53.0668,53.0264,53.0668,6400.0
2007-07-12 12:25:00,65.72,65.75,65.72,65.75,9000.0,53.0506,53.0748,53.0506,53.0748,9000.0
2007-07-12 12:30:00,65.76,65.77,65.74,65.76,4800.0,53.0829,53.091,53.0668,53.0829,4800.0
2007-07-12 12:35:00,65.76,65.77,65.74,65.74,7700.0,53.0829,53.091,53.0668,53.0668,7700.0
2007-07-12 12:40:00,65.74,65.81,65.74,65.81,74000.0,53.0668,53.1233,53.0668,53.1233,74000.0
2007-07-12 12:45:00,65.8,65.91,65.79,65.9,17200.0,53.1152,53.204,53.1071,53.1959,17200.0
2007-07-12 12:50:00,65.91,65.93,65.91,65.93,6500.0,53.204,53.2201,53.204,53.2201,6500.0
2007-07-12 12:55:00,65.92,65.93,65.86,65.91,12400.0,53.2121,53.2201,53.1636,53.204,12400.0
2007-07-12 13:00:00,65.91,65.95,65.9,65.95,14200.0,53.204,53.2363,53.1959,53.2363,14200.0
2007-07-12 13:05:00,65.93,66.0,65.93,65.99,20700.0,53.2201,53.2766,53.2201,53.2686,20700.0
2007-07-12 13:10:00,65.99,66.07,65.99,66.06,26500.0,53.2686,53.3331,53.2686,53.3251,26500.0
2007-07-12 13:15:00,66.04,66.11,66.04,66.1,21300.0,53.3089,53.3654,53.3089,53.3574,21300.0
2007-07-12 13:20:00,66.1,66.1,66.0,66.0,7300.0,53.3574,53.3574,53.2766,53.2766,7300.0
2007-07-12 13:25:00,65.99,66.0,65.97,65.99,8700.0,53.2686,53.2766,53.2524,53.2686,8700.0
2007-07-12 13:30:00,66.0,66.09,66.0,66.04,13700.0,53.2766,53.3493,53.2766,53.3089,13700.0
2007-07-12 13:35:00,66.04,66.04,65.96,65.97,14500.0,53.3089,53.3089,53.2444,53.2524,14500.0
2007-07-12 13:40:00,65.97,66.05,65.97,66.0,7200.0,53.2524,53.317,53.2524,53.2766,7200.0
2007-07-12 13:45:00,66.01,66.02,66.01,66.01,5100.0,53.2847,53.2928,53.2847,53.2847,5100.0
2007-07-12 13:50:00,66.01,66.08,66.0,66.08,13300.0,53.2847,53.3412,53.2766,53.3412,13300.0
2007-07-12 13:55:00,66.09,66.19,66.09,66.18,11700.0,53.3493,53.43,53.3493,53.4219,11700.0
2007-07-12 14:00:00,66.18,66.18,66.12,66.15,12900.0,53.4219,53.4219,53.3735,53.3977,12900.0
2007-07-12 14:05:00,66.14,66.14,66.07,66.12,19900.0,53.3897,53.3897,53.3331,53.3735,19900.0
2007-07-12 14:10:00,66.11,66.11,66.06,66.06,151800.0,53.3654,53.3654,53.3251,53.3251,151800.0
2007-07-12 14:15:00,66.07,66.09,66.05,66.08,17000.0,53.3331,53.3493,53.317,53.3412,17000.0
2007-07-12 14:20:00,66.08,66.13,66.06,66.12,15400.0,53.3412,53.3816,53.3251,53.3735,15400.0
2007-07-12 14:25:00,66.12,66.15,66.11,66.13,12400.0,53.3735,53.3977,53.3654,53.3816,12400.0
2007-07-12 14:30:00,66.13,66.17,66.13,66.16,12600.0,53.3816,53.4139,53.3816,53.4058,12600.0
2007-07-12 14:35:00,66.15,66.18,66.14,66.15,13100.0,53.3977,53.4219,53.3897,53.3977,13100.0
2007-07-12 14:40:00,66.15,66.21,66.14,66.19,13300.0,53.3977,53.4462,53.3897,53.43,13300.0
2007-07-12 14:45:00,66.19,66.22,66.18,66.19,17500.0,53.43,53.4542,53.4219,53.43,17500.0
2007-07-12 14:50:00,66.18,66.21,66.17,66.19,20500.0,53.4219,53.4462,53.4139,53.43,20500.0
2007-07-12 14:55:00,66.19,66.25,66.17,66.25,17700.0,53.43,53.4784,53.4139,53.4784,17700.0
2007-07-12 15:00:00,66.23,66.26,66.22,66.23,25500.0,53.4623,53.4865,53.4542,53.4623,25500.0
2007-07-12 15:05:00,66.23,66.24,66.2,66.22,22800.0,53.4623,53.4704,53.4381,53.4542,22800.0
2007-07-12 15:10:00,66.2,66.26,66.16,66.26,25300.0,53.4381,53.4865,53.4058,53.4865,25300.0
2007-07-12 15:15:00,66.27,66.29,66.24,66.27,15600.0,53.4946,53.5107,53.4704,53.4946,15600.0
2007-07-12 15:20:00,66.27,66.28,66.23,66.24,11600.0,53.4946,53.5027,53.4623,53.4704,11600.0
2007-07-12 15:25:00,66.23,66.31,66.2,66.3,22100.0,53.4623,53.5269,53.4381,53.5188,22100.0
2007-07-12 15:30:00,66.31,66.38,66.29,66.36,25000.0,53.5269,53.5834,53.5107,53.5672,25000.0
2007-07-12 15:35:00,66.36,66.51,66.34,66.49,25800.0,53.5672,53.6883,53.5511,53.6722,25800.0
2007-07-12 15:40:00,66.49,66.57,66.47,66.54,32400.0,53.6722,53.7368,53.656,53.7125,32400.0
2007-07-12 15:45:00,66.53,66.56,66.47,66.5,30000.0,53.7045,53.7287,53.656,53.6803,30000.0
2007-07-12 15:50:00,66.5,66.54,66.45,66.47,39400.0,53.6803,53.7125,53.6399,53.656,39400.0
2007-07-12 15:55:00,66.46,66.56,66.43,66.56,79300.0,53.648,53.7287,53.6237,53.7287,79300.0
2007-07-13 09:30:00,66.34,66.45,65.45,65.57,49700.0,53.5511,53.6399,52.8327,52.9295,49700.0
2007-07-13 09:35:00,65.57,65.9,65.52,65.9,21000.0,52.9295,53.1959,52.8892,53.1959,21000.0
2007-07-13 09:40:00,65.89,66.05,65.89,65.96,21800.0,53.1878,53.317,53.1878,53.2444,21800.0
2007-07-13 09:45:00,65.96,66.01,65.96,65.98,20500.0,53.2444,53.2847,53.2444,53.2605,20500.0
2007-07-13 09:50:00,65.99,66.11,65.98,65.98,17500.0,53.2686,53.3654,53.2605,53.2605,17500.0
2007-07-13 09:55:00,65.98,66.01,65.95,65.99,23200.0,53.2605,53.2847,53.2363,53.2686,23200.0
2007-07-13 10:00:00,66.02,66.18,66.0,66.17,16800.0,53.2928,53.4219,53.2766,53.4139,16800.0
2007-07-13 10:05:00,66.16,66.36,66.15,66.21,24500.0,53.4058,53.5672,53.3977,53.4462,24500.0
2007-07-13 10:10:00,66.2,66.27,66.17,66.18,19800.0,53.4381,53.4946,53.4139,53.4219,19800.0
2007-07-13 10:15:00,66.18,66.22,66.16,66.17,13300.0,53.4219,53.4542,53.4058,53.4139,13300.0
2007-07-13 10:20:00,66.17,66.45,66.17,66.45,20600.0,53.4139,53.6399,53.4139,53.6399,20600.0
2007-07-13 10:25:00,66.44,66.45,66.32,66.35,11500.0,53.6318,53.6399,53.535,53.5592,11500.0
2007-07-13 10:30:00,66.34,66.34,66.24,66.24,9400.0,53.5511,53.5511,53.4704,53.4704,9400.0
2007-07-13 10:35:00,66.24,66.28,66.2,66.27,11200.0,53.4704,53.5027,53.4381,53.4946,11200.0
2007-07-13 10:40:00,66.27,66.36,66.26,66.34,12900.0,53.4946,53.5672,53.4865,53.5511,12900.0
2007-07-13 10:45:00,66.34,66.57,66.34,66.51,16400.0,53.5511,53.7368,53.5511,53.6883,16400.0
2007-07-13 10:50:00,66.51,66.61,66.48,66.56,14200.0,53.6883,53.769,53.6641,53.7287,14200.0
2007-07-13 10:55:00,66.55,66.55,66.5,66.5,10500.0,53.7206,53.7206,53.6803,53.6803,10500.0
2007-07-13 11:00:00,66.51,66.51,66.43,66.46,9600.0,53.6883,53.6883,53.6237,53.648,9600.0
2007-07-13 11:05:00,66.45,66.45,66.37,66.37,7700.0,53.6399,53.6399,53.5753,53.5753,7700.0
2007-07-13 11:10:00,66.37,66.38,66.35,66.35,7700.0,53.5753,53.5834,53.5592,53.5592,7700.0
2007-07-13 11:15:00,66.35,66.46,66.34,66.46,13900.0,53.5592,53.648,53.5511,53.648,13900.0
2007-07-13 11:20:00,66.46,66.54,66.46,66.54,13200.0,53.648,53.7125,53.648,53.7125,13200.0
2007-07-13 11:25:00,66.52,66.53,66.45,66.48,15300.0,53.6964,53.7045,53.6399,53.6641,15300.0
2007-07-13 11:30:00,66.48,66.51,66.42,66.43,12100.0,53.6641,53.6883,53.6157,53.6237,12100.0
2007-07-13 11:35:00,66.43,66.46,66.42,66.42,5800.0,53.6237,53.648,53.6157,53.6157,5800.0
2007-07-13 11:40:00,66.42,66.44,66.37,66.37,6900.0,53.6157,53.6318,53.5753,53.5753,6900.0
2007-07-13 11:45:00,66.36,66.36,66.27,66.35,17700.0,53.5672,53.5672,53.4946,53.5592,17700.0
2007-07-13 11:50:00,66.35,66.37,66.33,66.34,4400.0,53.5592,53.5753,53.543,53.5511,4400.0
2007-07-13 11:55:00,66.35,66.43,66.32,66.42,13700.0,53.5592,53.6237,53.535,53.6157,13700.0
2007-07-13 12:00:00,66.41,66.47,66.38,66.47,10000.0,53.6076,53.656,53.5834,53.656,10000.0
2007-07-13 12:05:00,66.45,66.48,66.43,66.44,9000.0,53.6399,53.6641,53.6237,53.6318,9000.0
2007-07-13 12:10:00,66.44,66.46,66.41,66.46,10000.0,53.6318,53.648,53.6076,53.648,10000.0
2007-07-13 12:15:00,66.45,66.45,66.41,66.41,4100.0,53.6399,53.6399,53.6076,53.6076,4100.0
2007-07-13 12:20:00,66.41,66.42,66.38,66.41,7200.0,53.6076,53.6157,53.5834,53.6076,7200.0
2007-07-13 12:25:00,66.42,66.45,66.38,66.42,8600.0,53.6157,53.6399,53.5834,53.6157,8600.0
2007-07-13 12:30:00,66.44,66.47,66.4,66.47,6100.0,53.6318,53.656,53.5995,53.656,6100.0
2007-07-13 12:35:00,66.47,66.5,66.45,66.47,5900.0,53.656,53.6803,53.6399,53.656,5900.0
2007-07-13 12:40:00,66.48,66.55,66.48,66.54,7500.0,53.6641,53.7206,53.6641,53.7125,7500.0
2007-07-13 12:45:00,66.54,66.61,66.53,66.61,8600.0,53.7125,53.769,53.7045,53.769,8600.0
2007-07-13 12:50:00,66.59,66.63,66.57,66.57,5500.0,53.7529,53.7852,53.7368,53.7368,5500.0
2007-07-13 12:55:00,66.56,66.58,66.55,66.56,4400.0,53.7287,53.7448,53.7206,53.7287,4400.0
2007-07-13 13:00:00,66.57,66.57,66.51,66.51,3200.0,53.7368,53.7368,53.6883,53.6883,3200.0
2007-07-13 13:05:00,66.51,66.52,66.46,66.49,6500.0,53.6883,53.6964,53.648,53.6722,6500.0
2007-07-13 13:10:00,66.49,66.51,66.41,66.43,6200.0,53.6722,53.6883,53.6076,53.6237,6200.0
2007-07-13 13:15:00,66.42,66.48,66.42,66.46,6800.0,53.6157,53.6641,53.6157,53.648,6800.0
2007-07-13 13:20:00,66.47,66.5,66.47,66.48,3100.0,53.656,53.6803,53.656,53.6641,3100.0
2007-07-13 13:25:00,66.5,66.52,66.5,66.51,3100.0,53.6803,53.6964,53.6803,53.6883,3100.0
2007-07-13 13:30:00,66.51,66.56,66.5,66.56,10500.0,53.6883,53.7287,53.6803,53.7287,10500.0
2007-07-13 13:35:00,66.55,66.6,66.54,66.59,6100.0,53.7206,53.761,53.7125,53.7529,6100.0
2007-07-13 13:40:00,66.59,66.64,66.58,66.64,10700.0,53.7529,53.7933,53.7448,53.7933,10700.0
2007-07-13 13:45:00,66.63,66.64,66.62,66.62,4000.0,53.7852,53.7933,53.7771,53.7771,4000.0
2007-07-13 13:50:00,66.62,66.64,66.58,66.58,13800.0,53.7771,53.7933,53.7448,53.7448,13800.0
2007-07-13 13:55:00,66.57,66.57,66.54,66.55,5100.0,53.7368,53.7368,53.7125,53.7206,5100.0
2007-07-13 14:00:00,66.55,66.55,66.44,66.45,9900.0,53.7206,53.7206,53.6318,53.6399,9900.0
2007-07-13 14:05:00,66.44,66.48,66.42,66.47,8200.0,53.6318,53.6641,53.6157,53.656,8200.0
2007-07-13 14:10:00,66.47,66.53,66.43,66.53,12700.0,53.656,53.7045,53.6237,53.7045,12700.0
2007-07-13 14:15:00,66.53,66.53,66.47,66.47,10100.0,53.7045,53.7045,53.656,53.656,10100.0
2007-07-13 14:20:00,66.48,66.49,66.46,66.49,7300.0,53.6641,53.6722,53.648,53.6722,7300.0
2007-07-13 14:25:00,66.47,66.49,66.44,66.45,10800.0,53.656,53.6722,53.6318,53.6399,10800.0
2007-07-13 14:30:00,66.45,66.52,66.43,66.52,11500.0,53.6399,53.6964,53.6237,53.6964,11500.0
2007-07-13 14:35:00,66.52,66.61,66.51,66.59,10100.0,53.6964,53.769,53.6883,53.7529,10100.0
2007-07-13 14:40:00,66.6,66.69,66.58,66.67,12500.0,53.761,53.8336,53.7448,53.8175,12500.0
2007-07-13 14:45:00,66.67,66.67,66.61,66.61,8700.0,53.8175,53.8175,53.769,53.769,8700.0
2007-07-13 14:50:00,66.62,66.68,66.62,66.63,12400.0,53.7771,53.8256,53.7771,53.7852,12400.0
2007-07-13 14:55:00,66.63,66.63,66.53,66.57,14300.0,53.7852,53.7852,53.7045,53.7368,14300.0
2007-07-13 15:00:00,66.57,66.61,66.53,66.53,11100.0,53.7368,53.769,53.7045,53.7045,11100.0
2007-07-13 15:05:00,66.55,66.57,66.53,66.53,12900.0,53.7206,53.7368,53.7045,53.7045,12900.0
2007-07-13 15:10:00,66.53,66.55,66.51,66.55,12400.0,53.7045,53.7206,53.6883,53.7206,12400.0
2007-07-13 15:15:00,66.54,66.56,66.53,66.55,10900.0,53.7125,53.7287,53.7045,53.7206,10900.0
2007-07-13 15:20:00,66.55,66.61,66.55,66.59,16400.0,53.7206,53.769,53.7206,53.7529,16400.0
2007-07-13 15:25:00,66.61,66.68,66.56,66.68,23300.0,53.769,53.8256,53.7287,53.8256,23300.0
2007-07-13 15:30:00,66.68,66.68,66.66,66.67,15000.0,53.8256,53.8256,53.8094,53.8175,15000.0
2007-07-13 15:35:00,66.68,66.69,66.65,66.65,14400.0,53.8256,53.8336,53.8013,53.8013,14400.0
2007-07-13 15:40:00,66.66,66.72,66.66,66.72,12800.0,53.8094,53.8578,53.8094,53.8578,12800.0
2007-07-13 15:45:00,66.72,66.73,66.65,66.68,34100.0,53.8578,53.8659,53.8013,53.8256,34100.0
2007-07-13 15:50:00,66.69,66.69,66.64,66.65,21800.0,53.8336,53.8336,53.7933,53.8013,21800.0
2007-07-13 15:55:00,66.66,66.66,66.59,66.6,44700.0,53.8094,53.8094,53.7529,53.761,44700.0
2007-07-16 09:30:00,66.86,66.93,66.75,66.87,35000.0,53.9709,54.0274,53.8821,53.9789,35000.0
2007-07-16 09:35:00,66.87,67.0,66.87,66.94,21600.0,53.9789,54.0839,53.9789,54.0354,21600.0
2007-07-16 09:40:00,66.96,67.13,66.93,67.03,35600.0,54.0516,54.1888,54.0274,54.1081,35600.0
2007-07-16 09:45:00,67.05,67.05,66.99,67.0,10500.0,54.1242,54.1242,54.0758,54.0839,10500.0
2007-07-16 09:50:00,67.0,67.03,66.99,67.01,19000.0,54.0839,54.1081,54.0758,54.0919,19000.0
2007-07-16 09:55:00,66.99,67.14,66.98,67.03,14800.0,54.0758,54.1969,54.0677,54.1081,14800.0
2007-07-16 10:00:00,67.04,67.07,66.99,67.05,15000.0,54.1162,54.1404,54.0758,54.1242,15000.0
2007-07-16 10:05:00,67.05,67.13,67.02,67.13,6000.0,54.1242,54.1888,54.1,54.1888,6000.0
2007-07-16 10:10:00,67.1,67.1,67.03,67.05,9900.0,54.1646,54.1646,54.1081,54.1242,9900.0
2007-07-16 10:15:00,67.04,67.07,67.03,67.06,5300.0,54.1162,54.1404,54.1081,54.1323,5300.0
2007-07-16 10:20:00,67.04,67.04,66.98,67.0,15700.0,54.1162,54.1162,54.0677,54.0839,15700.0
2007-07-16 10:25:00,67.0,67.05,66.99,67.02,8300.0,54.0839,54.1242,54.0758,54.1,8300.0
2007-07-16 10:30:00,67.03,67.03,67.0,67.01,6300.0,54.1081,54.1081,54.0839,54.0919,6300.0
2007-07-16 10:35:00,67.01,67.15,67.0,67.15,14500.0,54.0919,54.2049,54.0839,54.2049,14500.0
2007-07-16 10:40:00,67.14,67.19,67.0,67.18,21700.0,54.1969,54.2372,54.0839,54.2292,21700.0
2007-07-16 10:45:00,67.19,67.25,67.17,67.19,8400.0,54.2372,54.2857,54.2211,54.2372,8400.0
2007-07-16 10:50:00,67.17,67.2,67.16,67.18,7800.0,54.2211,54.2453,54.213,54.2292,7800.0
2007-07-16 10:55:00,67.17,67.24,67.16,67.17,9200.0,54.2211,54.2776,54.213,54.2211,9200.0
2007-07-16 11:00:00,67.17,67.26,67.17,67.25,42200.0,54.2211,54.2937,54.2211,54.2857,42200.0
2007-07-16 11:05:00,67.24,67.24,67.17,67.17,8300.0,54.2776,54.2776,54.2211,54.2211,8300.0
2007-07-16 11:10:00,67.19,67.25,67.18,67.24,9200.0,54.2372,54.2857,54.2292,54.2776,9200.0
2007-07-16 11:15:00,67.24,67.43,67.23,67.43,19800.0,54.2776,54.431,54.2695,54.431,19800.0
2007-07-16 11:20:00,67.42,67.49,67.41,67.47,17800.0,54.4229,54.4794,54.4148,54.4633,17800.0
2007-07-16 11:25:00,67.46,67.5,67.42,67.42,9200.0,54.4552,54.4875,54.4229,54.4229,9200.0
2007-07-16 11:30:00,67.42,67.48,67.42,67.47,12300.0,54.4229,54.4713,54.4229,54.4633,12300.0
2007-07-16 11:35:00,67.47,67.53,67.46,67.5,24800.0,54.4633,54.5117,54.4552,54.4875,24800.0
2007-07-16 11:40:00,67.5,67.51,67.49,67.5,10900.0,54.4875,54.4955,54.4794,54.4875,10900.0
2007-07-16 11:45:00,67.51,67.56,67.49,67.55,10200.0,54.4955,54.5359,54.4794,54.5278,10200.0
2007-07-16 11:50:00,67.55,67.56,67.53,67.53,11100.0,54.5278,54.5359,54.5117,54.5117,11100.0
2007-07-16 11:55:00,67.52,67.54,67.48,67.53,10000.0,54.5036,54.5198,54.4713,54.5117,10000.0
2007-07-16 12:00:00,67.52,67.55,67.5,67.53,9000.0,54.5036,54.5278,54.4875,54.5117,9000.0
2007-07-16 12:05:00,67.51,67.6,67.17,67.6,11800.0,54.4955,54.5682,54.2211,54.5682,11800.0
2007-07-16 12:10:00,67.59,67.77,67.59,67.77,27200.0,54.5601,54.7054,54.5601,54.7054,27200.0
2007-07-16 12:15:00,67.74,67.82,67.72,67.77,13600.0,54.6812,54.7458,54.6651,54.7054,13600.0
2007-07-16 12:20:00,67.77,67.78,67.74,67.75,6400.0,54.7054,54.7135,54.6812,54.6893,6400.0
2007-07-16 12:25:00,67.75,67.84,67.73,67.82,7800.0,54.6893,54.7619,54.6731,54.7458,7800.0
2007-07-16 12:30:00,67.84,67.85,67.79,67.79,7300.0,54.7619,54.77,54.7216,54.7216,7300.0
2007-07-16 12:35:00,67.79,67.83,67.78,67.78,5400.0,54.7216,54.7539,54.7135,54.7135,5400.0
2007-07-16 12:40:00,67.78,67.78,67.6,67.63,25900.0,54.7135,54.7135,54.5682,54.5924,25900.0
2007-07-16 12:45:00,67.61,67.63,67.53,67.53,5100.0,54.5763,54.5924,54.5117,54.5117,5100.0
2007-07-16 12:50:00,67.53,67.53,67.49,67.52,6500.0,54.5117,54.5117,54.4794,54.5036,6500.0
2007-07-16 12:55:00,67.51,67.52,67.5,67.52,4100.0,54.4955,54.5036,54.4875,54.5036,4100.0
2007-07-16 13:00:00,67.52,67.52,67.49,67.51,6300.0,54.5036,54.5036,54.4794,54.4955,6300.0
2007-07-16 13:05:00,67.51,67.54,67.45,67.5,21700.0,54.4955,54.5198,54.4471,54.4875,21700.0
2007-07-16 13:10:00,67.49,67.51,67.45,67.5,18600.0,54.4794,54.4955,54.4471,54.4875,18600.0
2007-07-16 13:15:00,67.5,67.54,67.49,67.49,7000.0,54.4875,54.5198,54.4794,54.4794,7000.0
2007-07-16 13:20:00,67.48,67.57,67.47,67.57,4600.0,54.4713,54.544,54.4633,54.544,4600.0
2007-07-16 13:25:00,67.58,67.66,67.58,67.64,8100.0,54.5521,54.6166,54.5521,54.6005,8100.0
2007-07-16 13:30:00,67.64,67.67,67.54,67.66,7100.0,54.6005,54.6247,54.5198,54.6166,7100.0
2007-07-16 13:35:00,67.67,67.68,67.58,67.62,7400.0,54.6247,54.6328,54.5521,54.5843,7400.0
2007-07-16 13:40:00,67.65,67.66,67.62,67.65,7400.0,54.6086,54.6166,54.5843,54.6086,7400.0
2007-07-16 13:45:00,67.67,67.7,67.67,67.69,3000.0,54.6247,54.6489,54.6247,54.6408,3000.0
2007-07-16 13:50:00,67.69,67.7,67.52,67.52,7800.0,54.6408,54.6489,54.5036,54.5036,7800.0
2007-07-16 13:55:00,67.5,67.55,67.49,67.53,10100.0,54.4875,54.5278,54.4794,54.5117,10100.0
2007-07-16 14:00:00,67.52,67.58,67.5,67.57,8700.0,54.5036,54.5521,54.4875,54.544,8700.0
2007-07-16 14:05:00,67.56,67.6,67.52,67.54,17400.0,54.5359,54.5682,54.5036,54.5198,17400.0
2007-07-16 14:10:00,67.54,67.55,67.53,67.53,4100.0,54.5198,54.5278,54.5117,54.5117,4100.0
2007-07-16 14:15:00,67.54,67.61,67.54,67.57,6100.0,54.5198,54.5763,54.5198,54.544,6100.0
2007-07-16 14:20:00,67.57,67.59,67.56,67.56,3500.0,54.544,54.5601,54.5359,54.5359,3500.0
2007-07-16 14:25:00,67.57,67.59,67.53,67.54,9900.0,54.544,54.5601,54.5117,54.5198,9900.0
2007-07-16 14:30:00,67.53,67.54,67.5,67.5,71800.0,54.5117,54.5198,54.4875,54.4875,71800.0
2007-07-16 14:35:00,67.48,67.55,67.48,67.54,8700.0,54.4713,54.5278,54.4713,54.5198,8700.0
2007-07-16 14:40:00,67.54,67.64,67.52,67.6,9000.0,54.5198,54.6005,54.5036,54.5682,9000.0
2007-07-16 14:45:00,67.59,67.59,67.56,67.56,2300.0,54.5601,54.5601,54.5359,54.5359,2300.0
2007-07-16 14:50:00,67.56,67.6,67.51,67.58,11900.0,54.5359,54.5682,54.4955,54.5521,11900.0
2007-07-16 14:55:00,67.59,67.63,67.57,67.62,6200.0,54.5601,54.5924,54.544,54.5843,6200.0
2007-07-16 15:00:00,67.6,67.61,67.57,67.59,5800.0,54.5682,54.5763,54.544,54.5601,5800.0
2007-07-16 15:05:00,67.6,67.61,67.57,67.61,7100.0,54.5682,54.5763,54.544,54.5763,7100.0
2007-07-16 15:10:00,67.6,67.62,67.59,67.59,5300.0,54.5682,54.5843,54.5601,54.5601,5300.0
2007-07-16 15:15:00,67.59,67.65,67.57,67.63,11400.0,54.5601,54.6086,54.544,54.5924,11400.0
2007-07-16 15:20:00,67.64,67.65,67.6,67.61,12400.0,54.6005,54.6086,54.5682,54.5763,12400.0
2007-07-16 15:25:00,67.62,67.62,67.56,67.59,14300.0,54.5843,54.5843,54.5359,54.5601,14300.0
2007-07-16 15:30:00,67.59,67.61,67.54,67.61,19700.0,54.5601,54.5763,54.5198,54.5763,19700.0
2007-07-16 15:35:00,67.6,67.61,67.49,67.5,25400.0,54.5682,54.5763,54.4794,54.4875,25400.0
2007-07-16 15:40:00,67.5,67.55,67.48,67.53,22700.0,54.4875,54.5278,54.4713,54.5117,22700.0
2007-07-16 15:45:00,67.53,67.58,67.5,67.55,30200.0,54.5117,54.5521,54.4875,54.5278,30200.0
2007-07-16 15:50:00,67.55,67.56,67.5,67.55,26300.0,54.5278,54.5359,54.4875,54.5278,26300.0
2007-07-16 15:55:00,67.55,67.55,67.5,67.5,27000.0,54.5278,54.5278,54.4875,54.4875,27000.0
2007-07-17 09:30:00,67.33,67.4,67.0,67.36,17100.0,54.3502,54.4068,54.0839,54.3745,17100.0
2007-07-17 09:35:00,67.33,67.5,67.33,67.48,6600.0,54.3502,54.4875,54.3502,54.4713,6600.0
2007-07-17 09:40:00,67.49,67.84,67.47,67.77,23000.0,54.4794,54.7619,54.4633,54.7054,23000.0
2007-07-17 09:45:00,67.8,67.97,67.59,67.88,29300.0,54.7296,54.8669,54.5601,54.7942,29300.0
2007-07-17 09:50:00,67.89,67.96,67.87,67.94,44400.0,54.8023,54.8588,54.7861,54.8427,44400.0
2007-07-17 09:55:00,67.94,68.12,67.91,67.96,59900.0,54.8427,54.988,54.8184,54.8588,59900.0
2007-07-17 10:00:00,67.98,68.14,67.96,68.13,37000.0,54.8749,55.0041,54.8588,54.996,37000.0
2007-07-17 10:05:00,68.13,68.33,68.08,68.27,27300.0,54.996,55.1575,54.9557,55.109,27300.0
2007-07-17 10:10:00,68.27,68.59,68.27,68.35,37500.0,55.109,55.3673,55.109,55.1736,37500.0
2007-07-17 10:15:00,68.33,68.86,68.29,68.82,70400.0,55.1575,55.5853,55.1252,55.553,70400.0
2007-07-17 10:20:00,68.82,68.9,68.54,68.73,53100.0,55.553,55.6176,55.327,55.4804,53100.0
2007-07-17 10:25:00,68.72,68.73,68.55,68.55,39900.0,55.4723,55.4804,55.3351,55.3351,39900.0
2007-07-17 10:30:00,68.58,68.58,68.37,68.43,16300.0,55.3593,55.3593,55.1898,55.2382,16300.0
2007-07-17 10:35:00,68.43,68.48,67.98,68.0,25300.0,55.2382,55.2786,54.8749,54.8911,25300.0
2007-07-17 10:40:00,68.0,68.03,67.92,67.98,19900.0,54.8911,54.9153,54.8265,54.8749,19900.0
2007-07-17 10:45:00,67.97,68.03,67.86,67.87,11800.0,54.8669,54.9153,54.7781,54.7861,11800.0
2007-07-17 10:50:00,67.9,67.99,67.88,67.91,23100.0,54.8104,54.883,54.7942,54.8184,23100.0
2007-07-17 10:55:00,67.9,67.98,67.88,67.89,14600.0,54.8104,54.8749,54.7942,54.8023,14600.0
2007-07-17 11:00:00,67.91,67.95,67.81,67.93,8600.0,54.8184,54.8507,54.7377,54.8346,8600.0
2007-07-17 11:05:00,67.93,67.98,67.93,67.95,6600.0,54.8346,54.8749,54.8346,54.8507,6600.0
2007-07-17 11:10:00,67.95,67.99,67.88,67.88,23400.0,54.8507,54.883,54.7942,54.7942,23400.0
2007-07-17 11:15:00,67.86,67.86,67.7,67.72,15400.0,54.7781,54.7781,54.6489,54.6651,15400.0
2007-07-17 11:20:00,67.68,67.68,67.59,67.66,25800.0,54.6328,54.6328,54.5601,54.6166,25800.0
2007-07-17 11:25:00,67.67,67.75,67.66,67.72,5300.0,54.6247,54.6893,54.6166,54.6651,5300.0
2007-07-17 11:30:00,67.72,67.9,67.72,67.87,8300.0,54.6651,54.8104,54.6651,54.7861,8300.0
2007-07-17 11:35:00,67.87,67.9,67.77,67.78,7400.0,54.7861,54.8104,54.7054,54.7135,7400.0
2007-07-17 11:40:00,67.78,67.82,67.77,67.8,3700.0,54.7135,54.7458,54.7054,54.7296,3700.0
2007-07-17 11:45:00,67.8,67.86,67.78,67.8,9200.0,54.7296,54.7781,54.7135,54.7296,9200.0
2007-07-17 11:50:00,67.81,67.84,67.8,67.84,9400.0,54.7377,54.7619,54.7296,54.7619,9400.0
2007-07-17 11:55:00,67.84,67.86,67.78,67.8,11600.0,54.7619,54.7781,54.7135,54.7296,11600.0
2007-07-17 12:00:00,67.8,67.83,67.78,67.79,37600.0,54.7296,54.7539,54.7135,54.7216,37600.0
2007-07-17 12:05:00,67.8,67.83,67.8,67.82,3700.0,54.7296,54.7539,54.7296,54.7458,3700.0
2007-07-17 12:10:00,67.83,67.84,67.74,67.74,10100.0,54.7539,54.7619,54.6812,54.6812,10100.0
2007-07-17 12:15:00,67.73,67.74,67.65,67.68,12600.0,54.6731,54.6812,54.6086,54.6328,12600.0
2007-07-17 12:20:00,67.68,67.81,67.62,67.8,13700.0,54.6328,54.7377,54.5843,54.7296,13700.0
2007-07-17 12:25:00,67.79,67.81,67.67,67.68,27000.0,54.7216,54.7377,54.6247,54.6328,27000.0
2007-07-17 12:30:00,67.66,67.66,67.51,67.53,19800.0,54.6166,54.6166,54.4955,54.5117,19800.0
2007-07-17 12:35:00,67.55,67.61,67.45,67.52,17100.0,54.5278,54.5763,54.4471,54.5036,17100.0
2007-07-17 12:40:00,67.53,67.65,67.53,67.64,15700.0,54.5117,54.6086,54.5117,54.6005,15700.0
2007-07-17 12:45:00,67.62,67.67,67.61,67.67,8200.0,54.5843,54.6247,54.5763,54.6247,8200.0
2007-07-17 12:50:00,67.66,67.72,67.65,67.71,12900.0,54.6166,54.6651,54.6086,54.657,12900.0
2007-07-17 12:55:00,67.7,67.71,67.63,67.69,9300.0,54.6489,54.657,54.5924,54.6408,9300.0
2007-07-17 13:00:00,67.69,67.71,67.63,67.71,9200.0,54.6408,54.657,54.5924,54.657,9200.0
2007-07-17 13:05:00,67.71,67.75,67.67,67.73,9800.0,54.657,54.6893,54.6247,54.6731,9800.0
2007-07-17 13:10:00,67.75,67.81,67.75,67.81,9100.0,54.6893,54.7377,54.6893,54.7377,9100.0
2007-07-17 13:15:00,67.79,67.85,67.66,67.72,39900.0,54.7216,54.77,54.6166,54.6651,39900.0
2007-07-17 13:20:00,67.71,67.72,67.64,67.66,7200.0,54.657,54.6651,54.6005,54.6166,7200.0
2007-07-17 13:25:00,67.64,67.65,67.59,67.61,8600.0,54.6005,54.6086,54.5601,54.5763,8600.0
2007-07-17 13:30:00,67.61,67.62,67.6,67.62,5100.0,54.5763,54.5843,54.5682,54.5843,5100.0
2007-07-17 13:35:00,67.62,67.71,67.62,67.69,21200.0,54.5843,54.657,54.5843,54.6408,21200.0
2007-07-17 13:40:00,67.68,67.7,67.64,67.68,11700.0,54.6328,54.6489,54.6005,54.6328,11700.0
2007-07-17 13:45:00,67.68,67.73,67.68,67.73,6800.0,54.6328,54.6731,54.6328,54.6731,6800.0
2007-07-17 13:50:00,67.73,67.81,67.68,67.79,16800.0,54.6731,54.7377,54.6328,54.7216,16800.0
2007-07-17 13:55:00,67.79,67.81,67.71,67.71,6600.0,54.7216,54.7377,54.657,54.657,6600.0
2007-07-17 14:00:00,67.73,67.84,67.73,67.78,16800.0,54.6731,54.7619,54.6731,54.7135,16800.0
2007-07-17 14:05:00,67.79,67.88,67.78,67.86,15400.0,54.7216,54.7942,54.7135,54.7781,15400.0
2007-07-17 14:10:00,67.86,67.99,67.86,67.98,32000.0,54.7781,54.883,54.7781,54.8749,32000.0
2007-07-17 14:15:00,68.0,68.0,67.92,67.95,31300.0,54.8911,54.8911,54.8265,54.8507,31300.0
2007-07-17 14:20:00,67.94,68.0,67.93,67.96,16500.0,54.8427,54.8911,54.8346,54.8588,16500.0
2007-07-17 14:25:00,67.97,68.0,67.97,68.0,19400.0,54.8669,54.8911,54.8669,54.8911,19400.0
2007-07-17 14:30:00,68.0,68.01,67.95,67.95,44200.0,54.8911,54.8992,54.8507,54.8507,44200.0
2007-07-17 14:35:00,67.95,67.95,67.86,67.86,18000.0,54.8507,54.8507,54.7781,54.7781,18000.0
2007-07-17 14:40:00,67.88,67.88,67.81,67.81,16700.0,54.7942,54.7942,54.7377,54.7377,16700.0
2007-07-17 14:45:00,67.81,67.84,67.79,67.8,15300.0,54.7377,54.7619,54.7216,54.7296,15300.0
2007-07-17 14:50:00,67.8,67.85,67.74,67.74,30400.0,54.7296,54.77,54.6812,54.6812,30400.0
2007-07-17 14:55:00,67.74,67.77,67.74,67.74,16100.0,54.6812,54.7054,54.6812,54.6812,16100.0
2007-07-17 15:00:00,67.75,67.79,67.73,67.74,34800.0,54.6893,54.7216,54.6731,54.6812,34800.0
2007-07-17 15:05:00,67.74,67.88,67.74,67.86,17300.0,54.6812,54.7942,54.6812,54.7781,17300.0
2007-07-17 15:10:00,67.85,68.0,67.85,67.96,24000.0,54.77,54.8911,54.77,54.8588,24000.0
2007-07-17 15:15:00,67.99,68.0,67.85,67.85,12800.0,54.883,54.8911,54.77,54.77,12800.0
2007-07-17 15:20:00,67.85,67.87,67.78,67.78,12800.0,54.77,54.7861,54.7135,54.7135,12800.0
2007-07-17 15:25:00,67.78,67.78,67.7,67.71,26400.0,54.7135,54.7135,54.6489,54.657,26400.0
2007-07-17 15:30:00,67.73,67.76,67.66,67.66,20800.0,54.6731,54.6974,54.6166,54.6166,20800.0
2007-07-17 15:35:00,67.65,67.66,67.64,67.65,21700.0,54.6086,54.6166,54.6005,54.6086,21700.0
2007-07-17 15:40:00,67.65,67.65,67.51,67.57,32000.0,54.6086,54.6086,54.4955,54.544,32000.0
2007-07-17 15:45:00,67.55,67.64,67.51,67.59,31800.0,54.5278,54.6005,54.4955,54.5601,31800.0
2007-07-17 15:50:00,67.59,67.6,67.49,67.54,27000.0,54.5601,54.5682,54.4794,54.5198,27000.0
2007-07-17 15:55:00,67.54,67.64,67.53,67.6,26900.0,54.5198,54.6005,54.5117,54.5682,26900.0
2007-07-18 09:30:00,67.63,67.74,67.44,67.61,20900.0,54.5924,54.6812,54.439,54.5763,20900.0
2007-07-18 09:35:00,67.61,67.76,67.59,67.59,42100.0,54.5763,54.6974,54.5601,54.5601,42100.0
2007-07-18 09:40:00,67.6,67.62,67.3,67.35,17600.0,54.5682,54.5843,54.326,54.3664,17600.0
2007-07-18 09:45:00,67.37,67.55,67.26,67.44,45700.0,54.3825,54.5278,54.2937,54.439,45700.0
2007-07-18 09:50:00,67.44,67.5,67.42,67.5,4200.0,54.439,54.4875,54.4229,54.4875,4200.0
2007-07-18 09:55:00,67.49,67.58,67.4,67.5,24500.0,54.4794,54.5521,54.4068,54.4875,24500.0
2007-07-18 10:00:00,67.5,67.57,67.48,67.52,36800.0,54.4875,54.544,54.4713,54.5036,36800.0
2007-07-18 10:05:00,67.52,67.54,67.34,67.38,23000.0,54.5036,54.5198,54.3583,54.3906,23000.0
2007-07-18 10:10:00,67.33,67.34,67.17,67.27,6100.0,54.3502,54.3583,54.2211,54.3018,6100.0
2007-07-18 10:15:00,67.26,67.36,67.23,67.32,7500.0,54.2937,54.3745,54.2695,54.3422,7500.0
2007-07-18 10:20:00,67.37,67.37,67.04,67.08,16700.0,54.3825,54.3825,54.1162,54.1484,16700.0
2007-07-18 10:25:00,67.08,67.14,67.04,67.13,13300.0,54.1484,54.1969,54.1162,54.1888,13300.0
2007-07-18 10:30:00,67.12,67.12,66.79,66.82,24200.0,54.1807,54.1807,53.9143,53.9386,24200.0
2007-07-18 10:35:00,66.83,66.96,66.8,66.95,14600.0,53.9466,54.0516,53.9224,54.0435,14600.0
2007-07-18 10:40:00,66.92,67.08,66.92,67.06,14900.0,54.0193,54.1484,54.0193,54.1323,14900.0
2007-07-18 10:45:00,67.07,67.09,66.94,67.01,16500.0,54.1404,54.1565,54.0354,54.0919,16500.0
2007-07-18 10:50:00,67.07,67.1,67.0,67.07,7100.0,54.1404,54.1646,54.0839,54.1404,7100.0
2007-07-18 10:55:00,67.06,67.27,67.06,67.18,3700.0,54.1323,54.3018,54.1323,54.2292,3700.0
2007-07-18 11:00:00,67.16,67.16,67.09,67.1,6700.0,54.213,54.213,54.1565,54.1646,6700.0
2007-07-18 11:05:00,67.15,67.18,67.08,67.11,5000.0,54.2049,54.2292,54.1484,54.1727,5000.0
2007-07-18 11:10:00,67.08,67.21,67.04,67.19,9600.0,54.1484,54.2534,54.1162,54.2372,9600.0
2007-07-18 11:15:00,67.18,67.21,67.13,67.15,8900.0,54.2292,54.2534,54.1888,54.2049,8900.0
2007-07-18 11:20:00,67.14,67.19,67.1,67.15,6300.0,54.1969,54.2372,54.1646,54.2049,6300.0
2007-07-18 11:25:00,67.16,67.17,67.1,67.13,7900.0,54.213,54.2211,54.1646,54.1888,7900.0
2007-07-18 11:30:00,67.11,67.15,67.09,67.11,17300.0,54.1727,54.2049,54.1565,54.1727,17300.0
2007-07-18 11:35:00,67.09,67.13,67.0,67.1,14700.0,54.1565,54.1888,54.0839,54.1646,14700.0
2007-07-18 11:40:00,67.09,67.18,67.07,67.14,15400.0,54.1565,54.2292,54.1404,54.1969,15400.0
2007-07-18 11:45:00,67.15,67.15,67.08,67.1,3100.0,54.2049,54.2049,54.1484,54.1646,3100.0
2007-07-18 11:50:00,67.09,67.11,67.04,67.05,6900.0,54.1565,54.1727,54.1162,54.1242,6900.0
2007-07-18 11:55:00,67.03,67.05,67.01,67.02,8700.0,54.1081,54.1242,54.0919,54.1,8700.0
2007-07-18 12:00:00,67.02,67.04,66.97,67.02,7300.0,54.1,54.1162,54.0596,54.1,7300.0
2007-07-18 12:05:00,67.02,67.03,66.98,66.99,9400.0,54.1,54.1081,54.0677,54.0758,9400.0
2007-07-18 12:10:00,66.99,67.02,66.98,67.02,10800.0,54.0758,54.1,54.0677,54.1,10800.0
2007-07-18 12:15:00,67.04,67.06,66.93,66.98,22100.0,54.1162,54.1323,54.0274,54.0677,22100.0
2007-07-18 12:20:00,66.96,67.0,66.94,66.97,19700.0,54.0516,54.0839,54.0354,54.0596,19700.0
2007-07-18 12:25:00,66.97,67.0,66.96,66.97,10900.0,54.0596,54.0839,54.0516,54.0596,10900.0
2007-07-18 12:30:00,66.97,66.99,66.92,66.94,11500.0,54.0596,54.0758,54.0193,54.0354,11500.0
2007-07-18 12:35:00,66.96,66.98,66.95,66.97,8300.0,54.0516,54.0677,54.0435,54.0596,8300.0
2007-07-18 12:40:00,66.97,66.98,66.94,66.96,17300.0,54.0596,54.0677,54.0354,54.0516,17300.0
2007-07-18 12:45:00,66.95,66.98,66.94,66.98,8400.0,54.0435,54.0677,54.0354,54.0677,8400.0
2007-07-18 12:50:00,66.98,67.02,66.96,66.98,19000.0,54.0677,54.1,54.0516,54.0677,19000.0
2007-07-18 12:55:00,66.98,67.03,66.96,67.0,8400.0,54.0677,54.1081,54.0516,54.0839,8400.0
2007-07-18 13:00:00,66.99,67.02,66.99,67.01,12600.0,54.0758,54.1,54.0758,54.0919,12600.0
2007-07-18 13:05:00,67.01,67.01,66.89,66.89,539800.0,54.0919,54.0919,53.9951,53.9951,539800.0
2007-07-18 13:10:00,66.89,66.94,66.86,66.93,17800.0,53.9951,54.0354,53.9709,54.0274,17800.0
2007-07-18 13:15:00,66.93,66.96,66.93,66.93,13800.0,54.0274,54.0516,54.0274,54.0274,13800.0
2007-07-18 13:20:00,66.93,67.0,66.92,66.98,12900.0,54.0274,54.0839,54.0193,54.0677,12900.0
2007-07-18 13:25:00,66.96,67.09,66.94,66.96,22200.0,54.0516,54.1565,54.0354,54.0516,22200.0
2007-07-18 13:30:00,66.94,66.95,66.93,66.93,6300.0,54.0354,54.0435,54.0274,54.0274,6300.0
2007-07-18 13:35:00,66.94,67.09,66.94,67.03,13500.0,54.0354,54.1565,54.0354,54.1081,13500.0
2007-07-18 13:40:00,67.01,67.12,66.98,67.09,7300.0,54.0919,54.1807,54.0677,54.1565,7300.0
2007-07-18 13:45:00,67.12,67.15,67.08,67.1,7300.0,54.1807,54.2049,54.1484,54.1646,7300.0
2007-07-18 13:50:00,67.08,67.14,66.96,67.05,12200.0,54.1484,54.1969,54.0516,54.1242,12200.0
2007-07-18 13:55:00,67.05,67.05,66.85,66.9,10800.0,54.1242,54.1242,53.9628,54.0031,10800.0
2007-07-18 14:00:00,66.88,67.08,66.88,67.08,11300.0,53.987,54.1484,53.987,54.1484,11300.0
2007-07-18 14:05:00,67.11,67.2,67.08,67.17,5200.0,54.1727,54.2453,54.1484,54.2211,5200.0
2007-07-18 14:10:00,67.17,67.22,67.17,67.2,5500.0,54.2211,54.2615,54.2211,54.2453,5500.0
2007-07-18 14:15:00,67.2,67.2,67.07,67.1,10000.0,54.2453,54.2453,54.1404,54.1646,10000.0
2007-07-18 14:20:00,67.13,67.13,67.01,67.06,5400.0,54.1888,54.1888,54.0919,54.1323,5400.0
2007-07-18 14:25:00,67.04,67.07,66.96,67.0,6500.0,54.1162,54.1404,54.0516,54.0839,6500.0
2007-07-18 14:30:00,66.97,67.0,66.94,67.0,6200.0,54.0596,54.0839,54.0354,54.0839,6200.0
2007-07-18 14:35:00,67.01,67.12,67.01,67.07,4900.0,54.0919,54.1807,54.0919,54.1404,4900.0
2007-07-18 14:40:00,67.07,67.07,66.87,66.88,9100.0,54.1404,54.1404,53.9789,53.987,9100.0
2007-07-18 14:45:00,66.89,66.96,66.87,66.93,4300.0,53.9951,54.0516,53.9789,54.0274,4300.0
2007-07-18 14:50:00,66.93,67.06,66.92,67.06,7900.0,54.0274,54.1323,54.0193,54.1323,7900.0
2007-07-18 14:55:00,67.07,67.21,67.02,67.21,10700.0,54.1404,54.2534,54.1,54.2534,10700.0
2007-07-18 15:00:00,67.17,67.2,67.07,67.13,11600.0,54.2211,54.2453,54.1404,54.1888,11600.0
2007-07-18 15:05:00,67.12,67.2,67.1,67.14,7500.0,54.1807,54.2453,54.1646,54.1969,7500.0
2007-07-18 15:10:00,67.15,67.24,67.14,67.18,6900.0,54.2049,54.2776,54.1969,54.2292,6900.0
2007-07-18 15:15:00,67.17,67.24,67.17,67.23,20800.0,54.2211,54.2776,54.2211,54.2695,20800.0
2007-07-18 15:20:00,67.22,67.25,67.16,67.19,24600.0,54.2615,54.2857,54.213,54.2372,24600.0
2007-07-18 15:25:00,67.23,67.25,67.19,67.2,12400.0,54.2695,54.2857,54.2372,54.2453,12400.0
2007-07-18 15:30:00,67.19,67.23,67.16,67.23,10100.0,54.2372,54.2695,54.213,54.2695,10100.0
2007-07-18 15:35:00,67.23,67.33,67.23,67.3,25800.0,54.2695,54.3502,54.2695,54.326,25800.0
2007-07-18 15:40:00,67.31,67.32,67.26,67.29,15300.0,54.3341,54.3422,54.2937,54.318,15300.0
2007-07-18 15:45:00,67.29,67.52,67.27,67.52,22600.0,54.318,54.5036,54.3018,54.5036,22600.0
2007-07-18 15:50:00,67.49,67.53,67.37,67.42,47500.0,54.4794,54.5117,54.3825,54.4229,47500.0
2007-07-18 15:55:00,67.42,67.46,67.2,67.4,39300.0,54.4229,54.4552,54.2453,54.4068,39300.0
2007-07-19 09:30:00,67.32,67.42,67.23,67.42,20300.0,54.3422,54.4229,54.2695,54.4229,20300.0
2007-07-19 09:35:00,67.38,67.63,67.36,67.55,14000.0,54.3906,54.5924,54.3745,54.5278,14000.0
2007-07-19 09:40:00,67.56,67.57,67.48,67.54,15900.0,54.5359,54.544,54.4713,54.5198,15900.0
2007-07-19 09:45:00,67.51,67.54,67.26,67.31,53800.0,54.4955,54.5198,54.2937,54.3341,53800.0
2007-07-19 09:50:00,67.31,67.32,67.15,67.17,29000.0,54.3341,54.3422,54.2049,54.2211,29000.0
2007-07-19 09:55:00,67.18,67.25,67.1,67.18,35100.0,54.2292,54.2857,54.1646,54.2292,35100.0
2007-07-19 10:00:00,67.18,67.23,67.16,67.22,44600.0,54.2292,54.2695,54.213,54.2615,44600.0
2007-07-19 10:05:00,67.22,67.45,67.21,67.42,90700.0,54.2615,54.4471,54.2534,54.4229,90700.0
2007-07-19 10:10:00,67.45,67.45,67.34,67.38,11400.0,54.4471,54.4471,54.3583,54.3906,11400.0
2007-07-19 10:15:00,67.39,67.43,67.38,67.38,11000.0,54.3987,54.431,54.3906,54.3906,11000.0
2007-07-19 10:20:00,67.37,67.73,67.36,67.71,69700.0,54.3825,54.6731,54.3745,54.657,69700.0
2007-07-19 10:25:00,67.71,67.81,67.58,67.62,16400.0,54.657,54.7377,54.5521,54.5843,16400.0
2007-07-19 10:30:00,67.62,67.67,67.52,67.67,10200.0,54.5843,54.6247,54.5036,54.6247,10200.0
2007-07-19 10:35:00,67.62,67.62,67.45,67.5,10400.0,54.5843,54.5843,54.4471,54.4875,10400.0
2007-07-19 10:40:00,67.5,67.5,67.47,67.49,5500.0,54.4875,54.4875,54.4633,54.4794,5500.0
2007-07-19 10:45:00,67.5,67.51,67.44,67.5,8900.0,54.4875,54.4955,54.439,54.4875,8900.0
2007-07-19 10:50:00,67.49,67.51,67.32,67.38,29000.0,54.4794,54.4955,54.3422,54.3906,29000.0
2007-07-19 10:55:00,67.37,67.51,67.34,67.48,12500.0,54.3825,54.4955,54.3583,54.4713,12500.0
2007-07-19 11:00:00,67.48,67.6,67.44,67.6,17700.0,54.4713,54.5682,54.439,54.5682,17700.0
2007-07-19 11:05:00,67.59,67.62,67.55,67.62,4100.0,54.5601,54.5843,54.5278,54.5843,4100.0
2007-07-19 11:10:00,67.62,67.63,67.55,67.55,4500.0,54.5843,54.5924,54.5278,54.5278,4500.0
2007-07-19 11:15:00,67.58,67.68,67.53,67.67,8100.0,54.5521,54.6328,54.5117,54.6247,8100.0
2007-07-19 11:20:00,67.67,67.72,67.64,67.72,8400.0,54.6247,54.6651,54.6005,54.6651,8400.0
2007-07-19 11:25:00,67.73,67.73,67.65,67.69,4200.0,54.6731,54.6731,54.6086,54.6408,4200.0
2007-07-19 11:30:00,67.67,67.68,67.63,67.68,5600.0,54.6247,54.6328,54.5924,54.6328,5600.0
2007-07-19 11:35:00,67.68,67.69,67.63,67.67,7200.0,54.6328,54.6408,54.5924,54.6247,7200.0
2007-07-19 11:40:00,67.68,67.69,67.62,67.69,6000.0,54.6328,54.6408,54.5843,54.6408,6000.0
2007-07-19 11:45:00,67.63,67.69,67.62,67.66,6300.0,54.5924,54.6408,54.5843,54.6166,6300.0
2007-07-19 11:50:00,67.67,67.75,67.67,67.73,11300.0,54.6247,54.6893,54.6247,54.6731,11300.0
2007-07-19 11:55:00,67.73,67.75,67.65,67.72,7900.0,54.6731,54.6893,54.6086,54.6651,7900.0
2007-07-19 12:00:00,67.71,67.73,67.65,67.72,9600.0,54.657,54.6731,54.6086,54.6651,9600.0
2007-07-19 12:05:00,67.71,67.75,67.65,67.75,19200.0,54.657,54.6893,54.6086,54.6893,19200.0
2007-07-19 12:10:00,67.74,67.8,67.73,67.79,8700.0,54.6812,54.7296,54.6731,54.7216,8700.0
2007-07-19 12:15:00,67.79,67.8,67.77,67.79,2200.0,54.7216,54.7296,54.7054,54.7216,2200.0
2007-07-19 12:20:00,67.8,67.85,67.78,67.83,13700.0,54.7296,54.77,54.7135,54.7539,13700.0
2007-07-19 12:25:00,67.83,67.89,67.82,67.89,9400.0,54.7539,54.8023,54.7458,54.8023,9400.0
2007-07-19 12:30:00,67.89,67.89,67.75,67.77,30200.0,54.8023,54.8023,54.6893,54.7054,30200.0
2007-07-19 12:35:00,67.74,67.8,67.73,67.73,11800.0,54.6812,54.7296,54.6731,54.6731,11800.0
2007-07-19 12:40:00,67.73,67.79,67.71,67.76,4000.0,54.6731,54.7216,54.657,54.6974,4000.0
2007-07-19 12:45:00,67.77,67.82,67.77,67.82,9000.0,54.7054,54.7458,54.7054,54.7458,9000.0
2007-07-19 12:50:00,67.82,67.86,67.79,67.82,6000.0,54.7458,54.7781,54.7216,54.7458,6000.0
2007-07-19 12:55:00,67.81,67.81,67.68,67.75,6900.0,54.7377,54.7377,54.6328,54.6893,6900.0
2007-07-19 13:00:00,67.74,67.74,67.7,67.72,8000.0,54.6812,54.6812,54.6489,54.6651,8000.0
2007-07-19 13:05:00,67.73,67.73,67.67,67.67,8900.0,54.6731,54.6731,54.6247,54.6247,8900.0
2007-07-19 13:10:00,67.7,67.7,67.67,67.69,2400.0,54.6489,54.6489,54.6247,54.6408,2400.0
2007-07-19 13:15:00,67.67,67.7,67.59,67.64,9100.0,54.6247,54.6489,54.5601,54.6005,9100.0
2007-07-19 13:20:00,67.64,67.65,67.55,67.55,6100.0,54.6005,54.6086,54.5278,54.5278,6100.0
2007-07-19 13:25:00,67.57,67.59,67.5,67.53,3900.0,54.544,54.5601,54.4875,54.5117,3900.0
2007-07-19 13:30:00,67.53,67.53,67.47,67.5,5600.0,54.5117,54.5117,54.4633,54.4875,5600.0
2007-07-19 13:35:00,67.5,67.52,67.48,67.52,2200.0,54.4875,54.5036,54.4713,54.5036,2200.0
2007-07-19 13:40:00,67.52,67.52,67.45,67.45,10400.0,54.5036,54.5036,54.4471,54.4471,10400.0
2007-07-19 13:45:00,67.48,67.51,67.47,67.51,6400.0,54.4713,54.4955,54.4633,54.4955,6400.0
2007-07-19 13:50:00,67.51,67.52,67.48,67.5,11400.0,54.4955,54.5036,54.4713,54.4875,11400.0
2007-07-19 13:55:00,67.51,67.51,67.47,67.47,9200.0,54.4955,54.4955,54.4633,54.4633,9200.0
2007-07-19 14:00:00,67.48,67.49,67.4,67.44,12200.0,54.4713,54.4794,54.4068,54.439,12200.0
2007-07-19 14:05:00,67.44,67.46,67.39,67.41,6600.0,54.439,54.4552,54.3987,54.4148,6600.0
2007-07-19 14:10:00,67.44,67.46,67.15,67.35,13800.0,54.439,54.4552,54.2049,54.3664,13800.0
2007-07-19 14:15:00,67.33,67.44,67.28,67.44,7800.0,54.3502,54.439,54.3099,54.439,7800.0
2007-07-19 14:20:00,67.48,67.48,67.39,67.43,4600.0,54.4713,54.4713,54.3987,54.431,4600.0
2007-07-19 14:25:00,67.43,67.45,67.39,67.4,4500.0,54.431,54.4471,54.3987,54.4068,4500.0
2007-07-19 14:30:00,67.39,67.41,67.32,67.33,5300.0,54.3987,54.4148,54.3422,54.3502,5300.0
2007-07-19 14:35:00,67.32,67.42,67.32,67.39,4500.0,54.3422,54.4229,54.3422,54.3987,4500.0
2007-07-19 14:40:00,67.4,67.48,67.38,67.44,5300.0,54.4068,54.4713,54.3906,54.439,5300.0
2007-07-19 14:45:00,67.42,67.5,67.36,67.49,7900.0,54.4229,54.4875,54.3745,54.4794,7900.0
2007-07-19 14:50:00,67.49,67.53,67.41,67.53,9200.0,54.4794,54.5117,54.4148,54.5117,9200.0
2007-07-19 14:55:00,67.51,67.59,67.5,67.58,10500.0,54.4955,54.5601,54.4875,54.5521,10500.0
2007-07-19 15:00:00,67.59,67.68,67.54,67.65,17400.0,54.5601,54.6328,54.5198,54.6086,17400.0
2007-07-19 15:05:00,67.68,67.78,67.65,67.76,18500.0,54.6328,54.7135,54.6086,54.6974,18500.0
2007-07-19 15:10:00,67.76,67.76,67.64,67.67,13300.0,54.6974,54.6974,54.6005,54.6247,13300.0
2007-07-19 15:15:00,67.66,67.67,67.58,67.58,11200.0,54.6166,54.6247,54.5521,54.5521,11200.0
2007-07-19 15:20:00,67.58,67.61,67.53,67.6,12200.0,54.5521,54.5763,54.5117,54.5682,12200.0
2007-07-19 15:25:00,67.6,67.6,67.47,67.48,17500.0,54.5682,54.5682,54.4633,54.4713,17500.0
2007-07-19 15:30:00,67.48,67.49,67.35,67.38,25100.0,54.4713,54.4794,54.3664,54.3906,25100.0
2007-07-19 15:35:00,67.36,67.5,67.36,67.47,9400.0,54.3745,54.4875,54.3745,54.4633,9400.0
2007-07-19 15:40:00,67.49,67.5,67.4,67.45,9500.0,54.4794,54.4875,54.4068,54.4471,9500.0
2007-07-19 15:45:00,67.46,67.49,67.44,67.46,18300.0,54.4552,54.4794,54.439,54.4552,18300.0
2007-07-19 15:50:00,67.46,67.58,67.46,67.57,51900.0,54.4552,54.5521,54.4552,54.544,51900.0
2007-07-19 15:55:00,67.56,67.58,67.45,67.52,30300.0,54.5359,54.5521,54.4471,54.5036,30300.0
2007-07-20 09:30:00,67.5,67.5,66.62,66.7,321600.0,54.4875,54.4875,53.7771,53.8417,321600.0
2007-07-20 09:35:00,66.69,66.78,66.65,66.78,29700.0,53.8336,53.9063,53.8013,53.9063,29700.0
2007-07-20 09:40:00,66.78,67.44,66.76,67.29,29000.0,53.9063,54.439,53.8901,54.318,29000.0
2007-07-20 09:45:00,67.3,67.3,66.91,66.96,71600.0,54.326,54.326,54.0112,54.0516,71600.0
2007-07-20 09:50:00,66.95,67.06,66.92,66.99,90000.0,54.0435,54.1323,54.0193,54.0758,90000.0
2007-07-20 09:55:00,66.99,67.03,66.77,66.91,33000.0,54.0758,54.1081,53.8982,54.0112,33000.0
2007-07-20 10:00:00,66.89,66.91,66.76,66.87,19200.0,53.9951,54.0112,53.8901,53.9789,19200.0
2007-07-20 10:05:00,66.9,66.9,66.77,66.79,39600.0,54.0031,54.0031,53.8982,53.9143,39600.0
2007-07-20 10:10:00,66.82,66.89,66.76,66.87,37500.0,53.9386,53.9951,53.8901,53.9789,37500.0
2007-07-20 10:15:00,66.86,66.86,66.79,66.85,13900.0,53.9709,53.9709,53.9143,53.9628,13900.0
2007-07-20 10:20:00,66.83,66.88,66.8,66.84,14400.0,53.9466,53.987,53.9224,53.9547,14400.0
2007-07-20 10:25:00,66.84,66.86,66.8,66.84,10400.0,53.9547,53.9709,53.9224,53.9547,10400.0
2007-07-20 10:30:00,66.84,66.99,66.81,66.93,19500.0,53.9547,54.0758,53.9305,54.0274,19500.0
2007-07-20 10:35:00,66.96,67.15,66.95,67.14,18000.0,54.0516,54.2049,54.0435,54.1969,18000.0
2007-07-20 10:40:00,67.14,67.28,67.14,67.2,17100.0,54.1969,54.3099,54.1969,54.2453,17100.0
2007-07-20 10:45:00,67.21,67.32,67.14,67.26,22300.0,54.2534,54.3422,54.1969,54.2937,22300.0
2007-07-20 10:50:00,67.26,67.47,67.26,67.47,18400.0,54.2937,54.4633,54.2937,54.4633,18400.0
2007-07-20 10:55:00,67.47,67.94,67.46,67.93,59900.0,54.4633,54.8427,54.4552,54.8346,59900.0
2007-07-20 11:00:00,67.95,68.34,67.76,68.22,79300.0,54.8507,55.1655,54.6974,55.0687,79300.0
2007-07-20 11:05:00,68.22,68.34,67.98,68.34,45200.0,55.0687,55.1655,54.8749,55.1655,45200.0
2007-07-20 11:10:00,68.34,68.45,68.26,68.38,42500.0,55.1655,55.2543,55.101,55.1978,42500.0
2007-07-20 11:15:00,68.37,68.41,68.13,68.26,43800.0,55.1898,55.222,54.996,55.101,43800.0
2007-07-20 11:20:00,68.25,68.27,67.84,67.88,53800.0,55.0929,55.109,54.7619,54.7942,53800.0
2007-07-20 11:25:00,67.86,67.9,67.77,67.81,34700.0,54.7781,54.8104,54.7054,54.7377,34700.0
2007-07-20 11:30:00,67.78,67.89,67.75,67.89,28400.0,54.7135,54.8023,54.6893,54.8023,28400.0
2007-07-20 11:35:00,67.9,68.08,67.83,67.84,23200.0,54.8104,54.9557,54.7539,54.7619,23200.0
2007-07-20 11:40:00,67.85,67.91,67.82,67.84,30000.0,54.77,54.8184,54.7458,54.7619,30000.0
2007-07-20 11:45:00,67.83,67.89,67.74,67.87,36100.0,54.7539,54.8023,54.6812,54.7861,36100.0
2007-07-20 11:50:00,67.87,67.87,67.75,67.86,13500.0,54.7861,54.7861,54.6893,54.7781,13500.0
2007-07-20 11:55:00,67.82,67.9,67.78,67.84,17200.0,54.7458,54.8104,54.7135,54.7619,17200.0
2007-07-20 12:00:00,67.84,67.84,67.75,67.78,18300.0,54.7619,54.7619,54.6893,54.7135,18300.0
2007-07-20 12:05:00,67.8,67.9,67.73,67.87,27200.0,54.7296,54.8104,54.6731,54.7861,27200.0
2007-07-20 12:10:00,67.83,67.85,67.75,67.79,13500.0,54.7539,54.77,54.6893,54.7216,13500.0
2007-07-20 12:15:00,67.77,67.84,67.75,67.75,14500.0,54.7054,54.7619,54.6893,54.6893,14500.0
2007-07-20 12:20:00,67.75,67.79,67.75,67.78,19200.0,54.6893,54.7216,54.6893,54.7135,19200.0
2007-07-20 12:25:00,67.77,67.79,67.75,67.79,13500.0,54.7054,54.7216,54.6893,54.7216,13500.0
2007-07-20 12:30:00,67.8,67.8,67.75,67.75,12700.0,54.7296,54.7296,54.6893,54.6893,12700.0
2007-07-20 12:35:00,67.75,67.78,67.72,67.76,22900.0,54.6893,54.7135,54.6651,54.6974,22900.0
2007-07-20 12:40:00,67.75,67.77,67.63,67.63,9300.0,54.6893,54.7054,54.5924,54.5924,9300.0
2007-07-20 12:45:00,67.63,67.63,67.54,67.58,37200.0,54.5924,54.5924,54.5198,54.5521,37200.0
2007-07-20 12:50:00,67.57,67.61,67.54,67.54,19000.0,54.544,54.5763,54.5198,54.5198,19000.0
2007-07-20 12:55:00,67.56,67.57,67.26,67.33,33700.0,54.5359,54.544,54.2937,54.3502,33700.0
2007-07-20 13:00:00,67.3,67.4,67.29,67.37,20200.0,54.326,54.4068,54.318,54.3825,20200.0
2007-07-20 13:05:00,67.37,67.42,67.37,67.39,5200.0,54.3825,54.4229,54.3825,54.3987,5200.0
2007-07-20 13:10:00,67.39,67.5,67.39,67.43,13300.0,54.3987,54.4875,54.3987,54.431,13300.0
2007-07-20 13:15:00,67.43,67.59,67.41,67.58,7100.0,54.431,54.5601,54.4148,54.5521,7100.0
2007-07-20 13:20:00,67.56,67.56,67.44,67.46,6900.0,54.5359,54.5359,54.439,54.4552,6900.0
2007-07-20 13:25:00,67.47,67.5,67.34,67.43,12600.0,54.4633,54.4875,54.3583,54.431,12600.0
2007-07-20 13:30:00,67.4,67.41,67.25,67.26,7400.0,54.4068,54.4148,54.2857,54.2937,7400.0
2007-07-20 13:35:00,67.25,67.32,67.25,67.3,6800.0,54.2857,54.3422,54.2857,54.326,6800.0
2007-07-20 13:40:00,67.3,67.4,67.3,67.37,12900.0,54.326,54.4068,54.326,54.3825,12900.0
2007-07-20 13:45:00,67.35,67.35,67.3,67.33,8100.0,54.3664,54.3664,54.326,54.3502,8100.0
2007-07-20 13:50:00,67.34,67.37,67.26,67.29,17800.0,54.3583,54.3825,54.2937,54.318,17800.0
2007-07-20 13:55:00,67.29,67.33,67.26,67.33,10600.0,54.318,54.3502,54.2937,54.3502,10600.0
2007-07-20 14:00:00,67.3,67.37,67.22,67.34,21300.0,54.326,54.3825,54.2615,54.3583,21300.0
2007-07-20 14:05:00,67.37,67.49,67.32,67.49,24000.0,54.3825,54.4794,54.3422,54.4794,24000.0
2007-07-20 14:10:00,67.49,67.49,67.31,67.34,7000.0,54.4794,54.4794,54.3341,54.3583,7000.0
2007-07-20 14:15:00,67.31,67.55,67.24,67.49,17800.0,54.3341,54.5278,54.2776,54.4794,17800.0
2007-07-20 14:20:00,67.43,67.49,67.37,67.45,7300.0,54.431,54.4794,54.3825,54.4471,7300.0
2007-07-20 14:25:00,67.48,67.48,67.34,67.34,8700.0,54.4713,54.4713,54.3583,54.3583,8700.0
2007-07-20 14:30:00,67.3,67.34,67.21,67.34,21200.0,54.326,54.3583,54.2534,54.3583,21200.0
2007-07-20 14:35:00,67.34,67.34,67.21,67.26,8100.0,54.3583,54.3583,54.2534,54.2937,8100.0
2007-07-20 14:40:00,67.26,67.35,67.24,67.35,13200.0,54.2937,54.3664,54.2776,54.3664,13200.0
2007-07-20 14:45:00,67.32,67.45,67.26,67.43,14000.0,54.3422,54.4471,54.2937,54.431,14000.0
2007-07-20 14:50:00,67.43,67.44,67.28,67.3,13900.0,54.431,54.439,54.3099,54.326,13900.0
2007-07-20 14:55:00,67.3,67.36,67.29,67.36,14400.0,54.326,54.3745,54.318,54.3745,14400.0
2007-07-20 15:00:00,67.36,67.4,67.35,67.4,8400.0,54.3745,54.4068,54.3664,54.4068,8400.0
2007-07-20 15:05:00,67.4,67.41,67.26,67.33,23900.0,54.4068,54.4148,54.2937,54.3502,23900.0
2007-07-20 15:10:00,67.3,67.33,67.29,67.32,20900.0,54.326,54.3502,54.318,54.3422,20900.0
2007-07-20 15:15:00,67.31,67.47,67.31,67.44,16500.0,54.3341,54.4633,54.3341,54.439,16500.0
2007-07-20 15:20:00,67.45,67.56,67.44,67.55,25900.0,54.4471,54.5359,54.439,54.5278,25900.0
2007-07-20 15:25:00,67.55,67.61,67.53,67.56,18300.0,54.5278,54.5763,54.5117,54.5359,18300.0
2007-07-20 15:30:00,67.55,67.55,67.26,67.26,20200.0,54.5278,54.5278,54.2937,54.2937,20200.0
2007-07-20 15:35:00,67.26,67.4,67.26,67.28,22500.0,54.2937,54.4068,54.2937,54.3099,22500.0
2007-07-20 15:40:00,67.28,67.31,67.22,67.31,22200.0,54.3099,54.3341,54.2615,54.3341,22200.0
2007-07-20 15:45:00,67.3,67.31,67.24,67.25,29800.0,54.326,54.3341,54.2776,54.2857,29800.0
2007-07-20 15:50:00,67.25,67.31,67.24,67.3,55900.0,54.2857,54.3341,54.2776,54.326,55900.0
2007-07-20 15:55:00,67.3,67.31,67.15,67.17,67500.0,54.326,54.3341,54.2049,54.2211,67500.0
2007-07-23 09:30:00,67.31,67.4,66.93,67.08,15000.0,54.3341,54.4068,54.0274,54.1484,15000.0
2007-07-23 09:35:00,67.39,67.68,67.39,67.65,12500.0,54.3987,54.6328,54.3987,54.6086,12500.0
2007-07-23 09:40:00,67.64,67.75,67.45,67.56,20000.0,54.6005,54.6893,54.4471,54.5359,20000.0
2007-07-23 09:45:00,67.58,67.62,67.46,67.46,10000.0,54.5521,54.5843,54.4552,54.4552,10000.0
2007-07-23 09:50:00,67.46,67.52,67.29,67.29,8500.0,54.4552,54.5036,54.318,54.318,8500.0
2007-07-23 09:55:00,67.29,67.41,67.28,67.4,12800.0,54.318,54.4148,54.3099,54.4068,12800.0
2007-07-23 10:00:00,67.4,67.52,67.28,67.32,19000.0,54.4068,54.5036,54.3099,54.3422,19000.0
2007-07-23 10:05:00,67.3,67.45,67.27,67.44,16700.0,54.326,54.4471,54.3018,54.439,16700.0
2007-07-23 10:10:00,67.44,67.48,67.2,67.25,26000.0,54.439,54.4713,54.2453,54.2857,26000.0
2007-07-23 10:15:00,67.21,67.35,67.16,67.2,18000.0,54.2534,54.3664,54.213,54.2453,18000.0
2007-07-23 10:20:00,67.2,67.38,67.14,67.34,7100.0,54.2453,54.3906,54.1969,54.3583,7100.0
2007-07-23 10:25:00,67.36,67.36,67.22,67.31,10400.0,54.3745,54.3745,54.2615,54.3341,10400.0
2007-07-23 10:30:00,67.29,67.38,67.25,67.36,9300.0,54.318,54.3906,54.2857,54.3745,9300.0
2007-07-23 10:35:00,67.35,67.44,67.35,67.35,11600.0,54.3664,54.439,54.3664,54.3664,11600.0
2007-07-23 10:40:00,67.41,67.42,67.34,67.34,2300.0,54.4148,54.4229,54.3583,54.3583,2300.0
2007-07-23 10:45:00,67.33,67.4,67.33,67.36,4500.0,54.3502,54.4068,54.3502,54.3745,4500.0
2007-07-23 10:50:00,67.35,67.44,67.33,67.41,8100.0,54.3664,54.439,54.3502,54.4148,8100.0
2007-07-23 10:55:00,67.4,67.52,67.4,67.47,41500.0,54.4068,54.5036,54.4068,54.4633,41500.0
2007-07-23 11:00:00,67.53,67.64,67.51,67.64,9500.0,54.5117,54.6005,54.4955,54.6005,9500.0
2007-07-23 11:05:00,67.6,67.88,67.6,67.86,16100.0,54.5682,54.7942,54.5682,54.7781,16100.0
2007-07-23 11:10:00,67.81,67.95,67.77,67.95,24800.0,54.7377,54.8507,54.7054,54.8507,24800.0
2007-07-23 11:15:00,67.94,68.1,67.94,67.94,55900.0,54.8427,54.9718,54.8427,54.8427,55900.0
2007-07-23 11:20:00,67.93,67.99,67.81,67.92,19900.0,54.8346,54.883,54.7377,54.8265,19900.0
2007-07-23 11:25:00,67.95,68.03,67.9,68.0,31900.0,54.8507,54.9153,54.8104,54.8911,31900.0
2007-07-23 11:30:00,68.0,68.15,67.92,68.15,23400.0,54.8911,55.0122,54.8265,55.0122,23400.0
2007-07-23 11:35:00,68.14,68.14,67.99,68.05,24100.0,55.0041,55.0041,54.883,54.9314,24100.0
2007-07-23 11:40:00,68.05,68.08,67.99,67.99,10300.0,54.9314,54.9557,54.883,54.883,10300.0
2007-07-23 11:45:00,68.0,68.04,67.96,68.01,20800.0,54.8911,54.9234,54.8588,54.8992,20800.0
2007-07-23 11:50:00,67.99,68.14,67.98,68.1,16200.0,54.883,55.0041,54.8749,54.9718,16200.0
2007-07-23 11:55:00,68.1,68.13,68.05,68.06,16000.0,54.9718,54.996,54.9314,54.9395,16000.0
2007-07-23 12:00:00,68.07,68.08,67.98,68.0,13000.0,54.9476,54.9557,54.8749,54.8911,13000.0
2007-07-23 12:05:00,68.0,68.02,67.95,68.0,12600.0,54.8911,54.9072,54.8507,54.8911,12600.0
2007-07-23 12:10:00,68.01,68.16,68.0,68.16,27900.0,54.8992,55.0202,54.8911,55.0202,27900.0
2007-07-23 12:15:00,68.15,68.16,67.99,68.0,14200.0,55.0122,55.0202,54.883,54.8911,14200.0
2007-07-23 12:20:00,67.99,68.01,67.9,67.9,8100.0,54.883,54.8992,54.8104,54.8104,8100.0
2007-07-23 12:25:00,67.91,68.0,67.89,68.0,11200.0,54.8184,54.8911,54.8023,54.8911,11200.0
2007-07-23 12:30:00,67.99,68.13,67.99,68.06,18900.0,54.883,54.996,54.883,54.9395,18900.0
2007-07-23 12:35:00,68.06,68.06,67.97,68.0,7000.0,54.9395,54.9395,54.8669,54.8911,7000.0
2007-07-23 12:40:00,67.99,67.99,67.92,67.95,3700.0,54.883,54.883,54.8265,54.8507,3700.0
2007-07-23 12:45:00,67.94,68.0,67.94,67.99,4900.0,54.8427,54.8911,54.8427,54.883,4900.0
2007-07-23 12:50:00,67.99,68.05,67.99,68.01,12100.0,54.883,54.9314,54.883,54.8992,12100.0
2007-07-23 12:55:00,68.0,68.01,67.9,67.9,5800.0,54.8911,54.8992,54.8104,54.8104,5800.0
2007-07-23 13:00:00,67.9,67.9,67.75,67.76,10500.0,54.8104,54.8104,54.6893,54.6974,10500.0
2007-07-23 13:05:00,67.76,67.82,67.7,67.76,14500.0,54.6974,54.7458,54.6489,54.6974,14500.0
2007-07-23 13:10:00,67.73,67.88,67.73,67.85,14500.0,54.6731,54.7942,54.6731,54.77,14500.0
2007-07-23 13:15:00,67.86,67.89,67.86,67.87,8400.0,54.7781,54.8023,54.7781,54.7861,8400.0
2007-07-23 13:20:00,67.86,67.9,67.84,67.84,8000.0,54.7781,54.8104,54.7619,54.7619,8000.0
2007-07-23 13:25:00,67.84,67.84,67.74,67.75,5300.0,54.7619,54.7619,54.6812,54.6893,5300.0
2007-07-23 13:30:00,67.74,67.74,67.67,67.68,6900.0,54.6812,54.6812,54.6247,54.6328,6900.0
2007-07-23 13:35:00,67.67,67.69,67.62,67.63,14000.0,54.6247,54.6408,54.5843,54.5924,14000.0
2007-07-23 13:40:00,67.63,67.66,67.61,67.62,7700.0,54.5924,54.6166,54.5763,54.5843,7700.0
2007-07-23 13:45:00,67.61,67.66,67.61,67.61,6300.0,54.5763,54.6166,54.5763,54.5763,6300.0
2007-07-23 13:50:00,67.61,67.61,67.57,67.59,6800.0,54.5763,54.5763,54.544,54.5601,6800.0
2007-07-23 13:55:00,67.58,67.59,67.54,67.59,13200.0,54.5521,54.5601,54.5198,54.5601,13200.0
2007-07-23 14:00:00,67.61,67.65,67.5,67.54,21100.0,54.5763,54.6086,54.4875,54.5198,21100.0
2007-07-23 14:05:00,67.54,67.54,67.38,67.4,19700.0,54.5198,54.5198,54.3906,54.4068,19700.0
2007-07-23 14:10:00,67.4,67.41,67.29,67.34,14000.0,54.4068,54.4148,54.318,54.3583,14000.0
2007-07-23 14:15:00,67.33,67.38,67.29,67.37,14500.0,54.3502,54.3906,54.318,54.3825,14500.0
2007-07-23 14:20:00,67.38,67.4,67.33,67.4,11000.0,54.3906,54.4068,54.3502,54.4068,11000.0
2007-07-23 14:25:00,67.39,67.41,67.27,67.28,20100.0,54.3987,54.4148,54.3018,54.3099,20100.0
2007-07-23 14:30:00,67.29,67.35,67.25,67.28,28800.0,54.318,54.3664,54.2857,54.3099,28800.0
2007-07-23 14:35:00,67.28,67.32,67.23,67.25,16300.0,54.3099,54.3422,54.2695,54.2857,16300.0
2007-07-23 14:40:00,67.24,67.27,67.19,67.22,33000.0,54.2776,54.3018,54.2372,54.2615,33000.0
2007-07-23 14:45:00,67.21,67.24,67.15,67.23,15100.0,54.2534,54.2776,54.2049,54.2695,15100.0
2007-07-23 14:50:00,67.23,67.25,67.12,67.13,16600.0,54.2695,54.2857,54.1807,54.1888,16600.0
2007-07-23 14:55:00,67.13,67.25,67.12,67.21,19700.0,54.1888,54.2857,54.1807,54.2534,19700.0
2007-07-23 15:00:00,67.22,67.25,67.14,67.18,28200.0,54.2615,54.2857,54.1969,54.2292,28200.0
2007-07-23 15:05:00,67.19,67.21,67.15,67.17,16900.0,54.2372,54.2534,54.2049,54.2211,16900.0
2007-07-23 15:10:00,67.16,67.22,67.15,67.2,14300.0,54.213,54.2615,54.2049,54.2453,14300.0
2007-07-23 15:15:00,67.17,67.2,67.1,67.1,11200.0,54.2211,54.2453,54.1646,54.1646,11200.0
2007-07-23 15:20:00,67.11,67.15,67.03,67.09,28000.0,54.1727,54.2049,54.1081,54.1565,28000.0
2007-07-23 15:25:00,67.1,67.11,67.03,67.04,21400.0,54.1646,54.1727,54.1081,54.1162,21400.0
2007-07-23 15:30:00,67.04,67.09,67.0,67.09,27400.0,54.1162,54.1565,54.0839,54.1565,27400.0
2007-07-23 15:35:00,67.09,67.1,67.01,67.07,37200.0,54.1565,54.1646,54.0919,54.1404,37200.0
2007-07-23 15:40:00,67.08,67.14,67.06,67.06,23300.0,54.1484,54.1969,54.1323,54.1323,23300.0
2007-07-23 15:45:00,67.06,67.06,66.93,66.93,37000.0,54.1323,54.1323,54.0274,54.0274,37000.0
2007-07-23 15:50:00,66.93,67.01,66.91,66.96,27800.0,54.0274,54.0919,54.0112,54.0516,27800.0
2007-07-23 15:55:00,66.96,67.05,66.96,66.97,48400.0,54.0516,54.1242,54.0516,54.0596,48400.0
2007-07-24 09:30:00,67.07,67.12,66.92,67.12,20200.0,54.1404,54.1807,54.0193,54.1807,20200.0
2007-07-24 09:35:00,67.12,67.27,66.96,67.02,21200.0,54.1807,54.3018,54.0516,54.1,21200.0
2007-07-24 09:40:00,66.97,67.21,66.97,67.0,27900.0,54.0596,54.2534,54.0596,54.0839,27900.0
2007-07-24 09:45:00,67.02,67.17,66.97,67.03,21100.0,54.1,54.2211,54.0596,54.1081,21100.0
2007-07-24 09:50:00,67.03,67.28,67.03,67.28,15900.0,54.1081,54.3099,54.1081,54.3099,15900.0
2007-07-24 09:55:00,67.28,67.4,67.12,67.27,17500.0,54.3099,54.4068,54.1807,54.3018,17500.0
2007-07-24 10:00:00,67.28,67.38,67.18,67.23,14300.0,54.3099,54.3906,54.2292,54.2695,14300.0
2007-07-24 10:05:00,67.23,67.23,67.06,67.07,11900.0,54.2695,54.2695,54.1323,54.1404,11900.0
2007-07-24 10:10:00,67.06,67.17,67.0,67.14,13600.0,54.1323,54.2211,54.0839,54.1969,13600.0
2007-07-24 10:15:00,67.11,67.17,67.08,67.08,13800.0,54.1727,54.2211,54.1484,54.1484,13800.0
2007-07-24 10:20:00,67.1,67.15,67.06,67.07,8800.0,54.1646,54.2049,54.1323,54.1404,8800.0
2007-07-24 10:25:00,67.05,67.08,66.95,67.04,11200.0,54.1242,54.1484,54.0435,54.1162,11200.0
2007-07-24 10:30:00,67.04,67.05,67.0,67.05,4400.0,54.1162,54.1242,54.0839,54.1242,4400.0
2007-07-24 10:35:00,67.03,67.12,67.02,67.12,8300.0,54.1081,54.1807,54.1,54.1807,8300.0
2007-07-24 10:40:00,67.12,67.17,66.99,67.0,13600.0,54.1807,54.2211,54.0758,54.0839,13600.0
2007-07-24 10:45:00,66.98,67.0,66.92,66.94,6300.0,54.0677,54.0839,54.0193,54.0354,6300.0
2007-07-24 10:50:00,66.95,67.0,66.94,67.0,7600.0,54.0435,54.0839,54.0354,54.0839,7600.0
2007-07-24 10:55:00,67.01,67.01,66.91,66.94,12500.0,54.0919,54.0919,54.0112,54.0354,12500.0
2007-07-24 11:00:00,66.96,66.99,66.96,66.99,2200.0,54.0516,54.0758,54.0516,54.0758,2200.0
2007-07-24 11:05:00,66.99,67.0,66.98,66.98,5800.0,54.0758,54.0839,54.0677,54.0677,5800.0
2007-07-24 11:10:00,66.97,66.99,66.93,66.95,5400.0,54.0596,54.0758,54.0274,54.0435,5400.0
2007-07-24 11:15:00,66.96,66.99,66.95,66.95,2800.0,54.0516,54.0758,54.0435,54.0435,2800.0
2007-07-24 11:20:00,66.98,66.98,66.83,66.87,7600.0,54.0677,54.0677,53.9466,53.9789,7600.0
2007-07-24 11:25:00,66.89,66.98,66.89,66.96,8600.0,53.9951,54.0677,53.9951,54.0516,8600.0
2007-07-24 11:30:00,66.97,67.03,66.96,66.98,6900.0,54.0596,54.1081,54.0516,54.0677,6900.0
2007-07-24 11:35:00,66.97,67.05,66.91,66.93,7600.0,54.0596,54.1242,54.0112,54.0274,7600.0
2007-07-24 11:40:00,66.95,67.0,66.93,67.0,7200.0,54.0435,54.0839,54.0274,54.0839,7200.0
2007-07-24 11:45:00,67.0,67.03,66.84,66.93,11200.0,54.0839,54.1081,53.9547,54.0274,11200.0
2007-07-24 11:50:00,66.93,67.05,66.93,67.04,4500.0,54.0274,54.1242,54.0274,54.1162,4500.0
2007-07-24 11:55:00,67.05,67.13,66.96,67.13,15300.0,54.1242,54.1888,54.0516,54.1888,15300.0
2007-07-24 12:00:00,67.14,67.18,67.08,67.09,13700.0,54.1969,54.2292,54.1484,54.1565,13700.0
2007-07-24 12:05:00,67.13,67.15,67.07,67.1,4400.0,54.1888,54.2049,54.1404,54.1646,4400.0
2007-07-24 12:10:00,67.11,67.12,67.01,67.03,11600.0,54.1727,54.1807,54.0919,54.1081,11600.0
2007-07-24 12:15:00,67.07,67.17,67.04,67.13,9600.0,54.1404,54.2211,54.1162,54.1888,9600.0
2007-07-24 12:20:00,67.15,67.17,67.13,67.16,9300.0,54.2049,54.2211,54.1888,54.213,9300.0
2007-07-24 12:25:00,67.19,67.27,67.17,67.22,9000.0,54.2372,54.3018,54.2211,54.2615,9000.0
2007-07-24 12:30:00,67.25,67.49,67.25,67.48,13300.0,54.2857,54.4794,54.2857,54.4713,13300.0
2007-07-24 12:35:00,67.49,67.49,67.25,67.32,14800.0,54.4794,54.4794,54.2857,54.3422,14800.0
2007-07-24 12:40:00,67.31,67.33,67.3,67.32,4000.0,54.3341,54.3502,54.326,54.3422,4000.0
2007-07-24 12:45:00,67.32,67.35,67.26,67.31,11100.0,54.3422,54.3664,54.2937,54.3341,11100.0
2007-07-24 12:50:00,67.3,67.33,67.23,67.29,10000.0,54.326,54.3502,54.2695,54.318,10000.0
2007-07-24 12:55:00,67.31,67.31,67.2,67.21,3000.0,54.3341,54.3341,54.2453,54.2534,3000.0
2007-07-24 13:00:00,67.21,67.27,67.15,67.17,6300.0,54.2534,54.3018,54.2049,54.2211,6300.0
2007-07-24 13:05:00,67.18,67.2,67.08,67.15,8000.0,54.2292,54.2453,54.1484,54.2049,8000.0
2007-07-24 13:10:00,67.14,67.21,67.11,67.12,5400.0,54.1969,54.2534,54.1727,54.1807,5400.0
2007-07-24 13:15:00,67.11,67.13,67.01,67.09,14000.0,54.1727,54.1888,54.0919,54.1565,14000.0
2007-07-24 13:20:00,67.09,67.15,67.07,67.15,3100.0,54.1565,54.2049,54.1404,54.2049,3100.0
2007-07-24 13:25:00,67.19,67.25,67.17,67.21,7600.0,54.2372,54.2857,54.2211,54.2534,7600.0
2007-07-24 13:30:00,67.22,67.33,67.2,67.33,10700.0,54.2615,54.3502,54.2453,54.3502,10700.0
2007-07-24 13:35:00,67.33,67.4,67.33,67.36,7200.0,54.3502,54.4068,54.3502,54.3745,7200.0
2007-07-24 13:40:00,67.36,67.36,67.29,67.29,14100.0,54.3745,54.3745,54.318,54.318,14100.0
2007-07-24 13:45:00,67.27,67.27,67.16,67.2,7100.0,54.3018,54.3018,54.213,54.2453,7100.0
2007-07-24 13:50:00,67.2,67.2,67.01,67.07,5300.0,54.2453,54.2453,54.0919,54.1404,5300.0
2007-07-24 13:55:00,67.09,67.13,67.05,67.11,5600.0,54.1565,54.1888,54.1242,54.1727,5600.0
2007-07-24 14:00:00,67.12,67.14,67.06,67.11,6700.0,54.1807,54.1969,54.1323,54.1727,6700.0
2007-07-24 14:05:00,67.07,67.11,67.02,67.09,10700.0,54.1404,54.1727,54.1,54.1565,10700.0
2007-07-24 14:10:00,67.09,67.18,67.09,67.16,37500.0,54.1565,54.2292,54.1565,54.213,37500.0
2007-07-24 14:15:00,67.16,67.18,66.97,67.02,56900.0,54.213,54.2292,54.0596,54.1,56900.0
2007-07-24 14:20:00,67.04,67.09,67.04,67.04,8100.0,54.1162,54.1565,54.1162,54.1162,8100.0
2007-07-24 14:25:00,67.03,67.08,67.02,67.02,3100.0,54.1081,54.1484,54.1,54.1,3100.0
2007-07-24 14:30:00,67.03,67.06,66.93,66.95,13000.0,54.1081,54.1323,54.0274,54.0435,13000.0
2007-07-24 14:35:00,66.95,67.01,66.88,66.94,13200.0,54.0435,54.0919,53.987,54.0354,13200.0
2007-07-24 14:40:00,66.9,66.92,66.81,66.89,10500.0,54.0031,54.0193,53.9305,53.9951,10500.0
2007-07-24 14:45:00,66.88,66.94,66.83,66.93,7900.0,53.987,54.0354,53.9466,54.0274,7900.0
2007-07-24 14:50:00,66.92,66.94,66.91,66.94,9300.0,54.0193,54.0354,54.0112,54.0354,9300.0
2007-07-24 14:55:00,66.93,66.94,66.84,66.9,7700.0,54.0274,54.0354,53.9547,54.0031,7700.0
2007-07-24 15:00:00,66.85,66.88,66.8,66.8,17300.0,53.9628,53.987,53.9224,53.9224,17300.0
2007-07-24 15:05:00,66.78,66.87,66.6,66.7,18600.0,53.9063,53.9789,53.761,53.8417,18600.0
2007-07-24 15:10:00,66.72,66.84,66.6,66.84,27900.0,53.8578,53.9547,53.761,53.9547,27900.0
2007-07-24 15:15:00,66.83,66.96,66.79,66.92,46500.0,53.9466,54.0516,53.9143,54.0193,46500.0
2007-07-24 15:20:00,66.89,66.92,66.74,66.85,32600.0,53.9951,54.0193,53.874,53.9628,32600.0
2007-07-24 15:25:00,66.85,66.85,66.67,66.75,31200.0,53.9628,53.9628,53.8175,53.8821,31200.0
2007-07-24 15:30:00,66.73,66.78,66.7,66.71,19800.0,53.8659,53.9063,53.8417,53.8498,19800.0
2007-07-24 15:35:00,66.72,66.76,66.63,66.71,36500.0,53.8578,53.8901,53.7852,53.8498,36500.0
2007-07-24 15:40:00,66.71,66.71,66.38,66.49,80800.0,53.8498,53.8498,53.5834,53.6722,80800.0
2007-07-24 15:45:00,66.49,66.72,66.49,66.66,21900.0,53.6722,53.8578,53.6722,53.8094,21900.0
2007-07-24 15:50:00,66.68,66.68,66.43,66.49,36600.0,53.8256,53.8256,53.6237,53.6722,36600.0
2007-07-24 15:55:00,66.49,66.56,66.42,66.56,51200.0,53.6722,53.7287,53.6157,53.7287,51200.0
2007-07-25 09:30:00,66.57,66.58,66.35,66.58,35000.0,53.7368,53.7448,53.5592,53.7448,35000.0
2007-07-25 09:35:00,66.58,66.65,66.51,66.58,13300.0,53.7448,53.8013,53.6883,53.7448,13300.0
2007-07-25 09:40:00,66.6,66.63,66.56,66.6,20800.0,53.761,53.7852,53.7287,53.761,20800.0
2007-07-25 09:45:00,66.62,66.62,66.51,66.53,14600.0,53.7771,53.7771,53.6883,53.7045,14600.0
2007-07-25 09:50:00,66.53,66.57,66.5,66.51,13600.0,53.7045,53.7368,53.6803,53.6883,13600.0
2007-07-25 09:55:00,66.53,66.53,66.27,66.33,10400.0,53.7045,53.7045,53.4946,53.543,10400.0
2007-07-25 10:00:00,66.32,66.33,66.21,66.21,21800.0,53.535,53.543,53.4462,53.4462,21800.0
2007-07-25 10:05:00,66.23,66.29,66.13,66.13,17700.0,53.4623,53.5107,53.3816,53.3816,17700.0
2007-07-25 10:10:00,66.07,66.25,66.07,66.09,13500.0,53.3331,53.4784,53.3331,53.3493,13500.0
2007-07-25 10:15:00,66.07,66.21,66.07,66.19,11300.0,53.3331,53.4462,53.3331,53.43,11300.0
2007-07-25 10:20:00,66.19,66.19,66.06,66.1,6200.0,53.43,53.43,53.3251,53.3574,6200.0
2007-07-25 10:25:00,66.09,66.3,66.04,66.27,14100.0,53.3493,53.5188,53.3089,53.4946,14100.0
2007-07-25 10:30:00,66.3,66.3,66.03,66.1,21400.0,53.5188,53.5188,53.3009,53.3574,21400.0
2007-07-25 10:35:00,66.08,66.08,65.63,65.93,52100.0,53.3412,53.3412,52.978,53.2201,52100.0
2007-07-25 10:40:00,65.92,65.99,65.89,65.89,16100.0,53.2121,53.2686,53.1878,53.1878,16100.0
2007-07-25 10:45:00,65.86,65.87,65.52,65.71,16500.0,53.1636,53.1717,52.8892,53.0425,16500.0
2007-07-25 10:50:00,65.69,65.78,65.66,65.75,29000.0,53.0264,53.0991,53.0022,53.0748,29000.0
2007-07-25 10:55:00,65.75,65.86,65.72,65.84,21900.0,53.0748,53.1636,53.0506,53.1475,21900.0
2007-07-25 11:00:00,65.84,66.05,65.8,66.05,15800.0,53.1475,53.317,53.1152,53.317,15800.0
2007-07-25 11:05:00,66.05,66.05,65.94,65.98,7300.0,53.317,53.317,53.2282,53.2605,7300.0
2007-07-25 11:10:00,65.99,66.01,65.94,65.97,3600.0,53.2686,53.2847,53.2282,53.2524,3600.0
2007-07-25 11:15:00,65.94,65.95,65.7,65.84,14700.0,53.2282,53.2363,53.0345,53.1475,14700.0
2007-07-25 11:20:00,65.83,66.01,65.8,66.01,12800.0,53.1394,53.2847,53.1152,53.2847,12800.0
2007-07-25 11:25:00,66.02,66.17,66.0,66.06,14100.0,53.2928,53.4139,53.2766,53.3251,14100.0
2007-07-25 11:30:00,66.07,66.2,66.07,66.14,7900.0,53.3331,53.4381,53.3331,53.3897,7900.0
2007-07-25 11:35:00,66.14,66.18,66.02,66.06,11400.0,53.3897,53.4219,53.2928,53.3251,11400.0
2007-07-25 11:40:00,66.08,66.09,66.01,66.06,14600.0,53.3412,53.3493,53.2847,53.3251,14600.0
2007-07-25 11:45:00,66.05,66.08,66.01,66.05,16400.0,53.317,53.3412,53.2847,53.317,16400.0
2007-07-25 11:50:00,66.05,66.09,65.91,66.0,17600.0,53.317,53.3493,53.204,53.2766,17600.0
2007-07-25 11:55:00,66.0,66.0,65.9,65.93,12800.0,53.2766,53.2766,53.1959,53.2201,12800.0
2007-07-25 12:00:00,65.93,66.0,65.91,65.97,7600.0,53.2201,53.2766,53.204,53.2524,7600.0
2007-07-25 12:05:00,65.98,65.98,65.77,65.81,23400.0,53.2605,53.2605,53.091,53.1233,23400.0
2007-07-25 12:10:00,65.79,65.79,65.65,65.69,18100.0,53.1071,53.1071,52.9941,53.0264,18100.0
2007-07-25 12:15:00,65.72,65.86,65.69,65.83,9100.0,53.0506,53.1636,53.0264,53.1394,9100.0
2007-07-25 12:20:00,65.78,65.83,65.77,65.82,6300.0,53.0991,53.1394,53.091,53.1313,6300.0
2007-07-25 12:25:00,65.84,65.9,65.81,65.89,9300.0,53.1475,53.1959,53.1233,53.1878,9300.0
2007-07-25 12:30:00,65.9,66.02,65.9,65.96,16300.0,53.1959,53.2928,53.1959,53.2444,16300.0
2007-07-25 12:35:00,65.93,65.93,65.89,65.89,10500.0,53.2201,53.2201,53.1878,53.1878,10500.0
2007-07-25 12:40:00,65.9,65.91,65.79,65.86,13500.0,53.1959,53.204,53.1071,53.1636,13500.0
2007-07-25 12:45:00,65.86,65.91,65.83,65.91,8700.0,53.1636,53.204,53.1394,53.204,8700.0
2007-07-25 12:50:00,65.89,65.91,65.74,65.82,12000.0,53.1878,53.204,53.0668,53.1313,12000.0
2007-07-25 12:55:00,65.8,65.91,65.8,65.87,4100.0,53.1152,53.204,53.1152,53.1717,4100.0
2007-07-25 13:00:00,65.89,65.94,65.85,65.93,8900.0,53.1878,53.2282,53.1556,53.2201,8900.0
2007-07-25 13:05:00,65.91,65.98,65.88,65.88,8700.0,53.204,53.2605,53.1798,53.1798,8700.0
2007-07-25 13:10:00,65.88,65.92,65.63,65.74,17000.0,53.1798,53.2121,52.978,53.0668,17000.0
2007-07-25 13:15:00,65.79,65.83,65.61,65.69,16800.0,53.1071,53.1394,52.9618,53.0264,16800.0
2007-07-25 13:20:00,65.7,65.72,65.63,65.66,13500.0,53.0345,53.0506,52.978,53.0022,13500.0
2007-07-25 13:25:00,65.67,65.72,65.64,65.64,4000.0,53.0103,53.0506,52.986,52.986,4000.0
2007-07-25 13:30:00,65.59,65.59,65.48,65.5,25300.0,52.9457,52.9457,52.8569,52.873,25300.0
2007-07-25 13:35:00,65.5,65.63,65.46,65.63,24900.0,52.873,52.978,52.8407,52.978,24900.0
2007-07-25 13:40:00,65.58,65.58,65.45,65.48,29300.0,52.9376,52.9376,52.8327,52.8569,29300.0
2007-07-25 13:45:00,65.48,65.53,65.46,65.51,11400.0,52.8569,52.8972,52.8407,52.8811,11400.0
2007-07-25 13:50:00,65.5,65.52,65.41,65.5,12800.0,52.873,52.8892,52.8004,52.873,12800.0
2007-07-25 13:55:00,65.51,65.62,65.38,65.41,19300.0,52.8811,52.9699,52.7762,52.8004,19300.0
2007-07-25 14:00:00,65.43,65.59,65.37,65.37,28500.0,52.8165,52.9457,52.7681,52.7681,28500.0
2007-07-25 14:05:00,65.39,65.66,65.35,65.65,22300.0,52.7842,53.0022,52.7519,52.9941,22300.0
2007-07-25 14:10:00,65.63,65.8,65.59,65.74,16400.0,52.978,53.1152,52.9457,53.0668,16400.0
2007-07-25 14:15:00,65.74,65.83,65.73,65.78,7400.0,53.0668,53.1394,53.0587,53.0991,7400.0
2007-07-25 14:20:00,65.78,65.88,65.77,65.86,24400.0,53.0991,53.1798,53.091,53.1636,24400.0
2007-07-25 14:25:00,65.83,65.89,65.78,65.84,9500.0,53.1394,53.1878,53.0991,53.1475,9500.0
2007-07-25 14:30:00,65.83,65.86,65.78,65.82,5800.0,53.1394,53.1636,53.0991,53.1313,5800.0
2007-07-25 14:35:00,65.8,65.83,65.65,65.74,12800.0,53.1152,53.1394,52.9941,53.0668,12800.0
2007-07-25 14:40:00,65.79,65.79,65.71,65.75,6700.0,53.1071,53.1071,53.0425,53.0748,6700.0
2007-07-25 14:45:00,65.79,65.9,65.79,65.9,6100.0,53.1071,53.1959,53.1071,53.1959,6100.0
2007-07-25 14:50:00,65.89,65.91,65.79,65.83,12900.0,53.1878,53.204,53.1071,53.1394,12900.0
2007-07-25 14:55:00,65.82,65.91,65.8,65.89,8200.0,53.1313,53.204,53.1152,53.1878,8200.0
2007-07-25 15:00:00,65.88,66.24,65.88,66.01,24600.0,53.1798,53.4704,53.1798,53.2847,24600.0
2007-07-25 15:05:00,66.03,66.06,66.0,66.02,9200.0,53.3009,53.3251,53.2766,53.2928,9200.0
2007-07-25 15:10:00,66.03,66.15,66.02,66.15,13300.0,53.3009,53.3977,53.2928,53.3977,13300.0
2007-07-25 15:15:00,66.15,66.15,66.08,66.08,16300.0,53.3977,53.3977,53.3412,53.3412,16300.0
2007-07-25 15:20:00,66.08,66.15,66.06,66.15,13100.0,53.3412,53.3977,53.3251,53.3977,13100.0
2007-07-25 15:25:00,66.14,66.14,66.07,66.07,15500.0,53.3897,53.3897,53.3331,53.3331,15500.0
2007-07-25 15:30:00,66.08,66.08,65.93,65.98,16400.0,53.3412,53.3412,53.2201,53.2605,16400.0
2007-07-25 15:35:00,65.97,66.01,65.8,65.89,17000.0,53.2524,53.2847,53.1152,53.1878,17000.0
2007-07-25 15:40:00,65.88,65.93,65.79,65.88,38800.0,53.1798,53.2201,53.1071,53.1798,38800.0
2007-07-25 15:45:00,65.89,65.91,65.8,65.86,21900.0,53.1878,53.204,53.1152,53.1636,21900.0
2007-07-25 15:50:00,65.88,66.03,65.84,66.0,35300.0,53.1798,53.3009,53.1475,53.2766,35300.0
2007-07-25 15:55:00,65.98,66.09,65.95,66.0,45500.0,53.2605,53.3493,53.2363,53.2766,45500.0
2007-07-26 09:30:00,65.48,65.49,65.25,65.37,36400.0,52.8569,52.865,52.6712,52.7681,36400.0
2007-07-26 09:35:00,65.38,65.39,64.86,64.9,44400.0,52.7762,52.7842,52.3564,52.3887,44400.0
2007-07-26 09:40:00,64.91,65.05,64.66,64.73,64200.0,52.3968,52.5098,52.195,52.2515,64200.0
2007-07-26 09:45:00,64.73,65.13,64.58,64.98,62200.0,52.2515,52.5744,52.1304,52.4533,62200.0
2007-07-26 09:50:00,64.94,65.19,64.91,65.08,33400.0,52.421,52.6228,52.3968,52.534,33400.0
2007-07-26 09:55:00,65.05,65.29,65.0,65.05,67900.0,52.5098,52.7035,52.4694,52.5098,67900.0
2007-07-26 10:00:00,65.06,65.19,64.83,64.88,80100.0,52.5179,52.6228,52.3322,52.3726,80100.0
2007-07-26 10:05:00,64.88,65.07,64.85,65.0,43200.0,52.3726,52.5259,52.3483,52.4694,43200.0
2007-07-26 10:10:00,65.0,65.13,64.97,64.98,37800.0,52.4694,52.5744,52.4452,52.4533,37800.0
2007-07-26 10:15:00,64.98,65.01,64.8,64.83,38300.0,52.4533,52.4775,52.308,52.3322,38300.0
2007-07-26 10:20:00,64.88,64.97,64.78,64.87,21200.0,52.3726,52.4452,52.2918,52.3645,21200.0
2007-07-26 10:25:00,64.86,64.87,64.69,64.75,36700.0,52.3564,52.3645,52.2192,52.2676,36700.0
2007-07-26 10:30:00,64.75,64.75,64.6,64.68,35900.0,52.2676,52.2676,52.1465,52.2111,35900.0
2007-07-26 10:35:00,64.7,64.78,64.59,64.7,22800.0,52.2273,52.2918,52.1385,52.2273,22800.0
2007-07-26 10:40:00,64.7,64.73,64.56,64.58,35500.0,52.2273,52.2515,52.1142,52.1304,35500.0
2007-07-26 10:45:00,64.59,64.68,64.56,64.56,36000.0,52.1385,52.2111,52.1142,52.1142,36000.0
2007-07-26 10:50:00,64.59,64.66,64.53,64.53,13100.0,52.1385,52.195,52.09,52.09,13100.0
2007-07-26 10:55:00,64.53,64.63,64.52,64.6,11200.0,52.09,52.1707,52.082,52.1465,11200.0
2007-07-26 11:00:00,64.6,64.6,64.5,64.54,17000.0,52.1465,52.1465,52.0658,52.0981,17000.0
2007-07-26 11:05:00,64.51,64.54,64.33,64.41,57500.0,52.0739,52.0981,51.9286,51.9932,57500.0
2007-07-26 11:10:00,64.43,64.49,64.4,64.43,12800.0,52.0093,52.0577,51.9851,52.0093,12800.0
2007-07-26 11:15:00,64.4,64.41,64.17,64.32,41600.0,51.9851,51.9932,51.7994,51.9205,41600.0
2007-07-26 11:20:00,64.29,64.35,64.23,64.27,15100.0,51.8963,51.9447,51.8479,51.8801,15100.0
2007-07-26 11:25:00,64.26,64.31,64.24,64.3,10500.0,51.8721,51.9124,51.8559,51.9044,10500.0
2007-07-26 11:30:00,64.31,64.33,64.09,64.12,42500.0,51.9124,51.9286,51.7348,51.7591,42500.0
2007-07-26 11:35:00,64.12,64.19,63.95,64.11,58600.0,51.7591,51.8156,51.6218,51.751,58600.0
2007-07-26 11:40:00,64.09,64.38,64.06,64.32,14100.0,51.7348,51.9689,51.7106,51.9205,14100.0
2007-07-26 11:45:00,64.29,64.42,64.18,64.21,18600.0,51.8963,52.0012,51.8075,51.8317,18600.0
2007-07-26 11:50:00,64.18,64.31,64.18,64.29,10300.0,51.8075,51.9124,51.8075,51.8963,10300.0
2007-07-26 11:55:00,64.3,64.38,64.16,64.22,38000.0,51.9044,51.9689,51.7914,51.8398,38000.0
2007-07-26 12:00:00,64.2,64.27,64.12,64.13,26100.0,51.8236,51.8801,51.7591,51.7671,26100.0
2007-07-26 12:05:00,64.13,64.19,64.02,64.16,16400.0,51.7671,51.8156,51.6783,51.7914,16400.0
2007-07-26 12:10:00,64.18,64.23,63.96,64.08,24900.0,51.8075,51.8479,51.6299,51.7268,24900.0
2007-07-26 12:15:00,64.1,64.24,64.01,64.19,13200.0,51.7429,51.8559,51.6703,51.8156,13200.0
2007-07-26 12:20:00,64.2,64.22,64.0,64.06,20900.0,51.8236,51.8398,51.6622,51.7106,20900.0
2007-07-26 12:25:00,64.07,64.19,64.05,64.09,21300.0,51.7187,51.8156,51.7026,51.7348,21300.0
2007-07-26 12:30:00,64.09,64.15,63.87,63.87,42700.0,51.7348,51.7833,51.5573,51.5573,42700.0
2007-07-26 12:35:00,63.88,63.9,63.75,63.87,29800.0,51.5653,51.5815,51.4604,51.5573,29800.0
2007-07-26 12:40:00,63.87,63.9,63.51,63.53,61300.0,51.5573,51.5815,51.2667,51.2828,61300.0
2007-07-26 12:45:00,63.57,63.89,63.55,63.87,25200.0,51.3151,51.5734,51.2989,51.5573,25200.0
2007-07-26 12:50:00,63.88,64.1,63.88,64.04,13700.0,51.5653,51.7429,51.5653,51.6945,13700.0
2007-07-26 12:55:00,64.03,64.37,64.03,64.28,21800.0,51.6864,51.9609,51.6864,51.8882,21800.0
2007-07-26 13:00:00,64.28,64.37,64.11,64.2,25800.0,51.8882,51.9609,51.751,51.8236,25800.0
2007-07-26 13:05:00,64.19,64.33,64.19,64.21,23000.0,51.8156,51.9286,51.8156,51.8317,23000.0
2007-07-26 13:10:00,64.21,64.38,64.21,64.38,23600.0,51.8317,51.9689,51.8317,51.9689,23600.0
2007-07-26 13:15:00,64.35,64.48,64.34,64.39,15700.0,51.9447,52.0497,51.9367,51.977,15700.0
2007-07-26 13:20:00,64.37,64.4,64.22,64.35,16800.0,51.9609,51.9851,51.8398,51.9447,16800.0
2007-07-26 13:25:00,64.36,64.36,64.16,64.34,22200.0,51.9528,51.9528,51.7914,51.9367,22200.0
2007-07-26 13:30:00,64.34,64.5,64.34,64.41,17200.0,51.9367,52.0658,51.9367,51.9932,17200.0
2007-07-26 13:35:00,64.41,64.45,64.33,64.35,14300.0,51.9932,52.0254,51.9286,51.9447,14300.0
2007-07-26 13:40:00,64.39,64.53,64.34,64.51,39400.0,51.977,52.09,51.9367,52.0739,39400.0
2007-07-26 13:45:00,64.51,64.65,64.48,64.61,41600.0,52.0739,52.1869,52.0497,52.1546,41600.0
2007-07-26 13:50:00,64.62,64.65,64.46,64.52,39700.0,52.1627,52.1869,52.0335,52.082,39700.0
2007-07-26 13:55:00,64.51,64.67,64.46,64.57,29400.0,52.0739,52.203,52.0335,52.1223,29400.0
2007-07-26 14:00:00,64.56,64.8,64.55,64.69,40800.0,52.1142,52.308,52.1062,52.2192,40800.0
2007-07-26 14:05:00,64.72,64.78,64.53,64.71,34400.0,52.2434,52.2918,52.09,52.2353,34400.0
2007-07-26 14:10:00,64.64,64.71,64.46,64.54,18600.0,52.1788,52.2353,52.0335,52.0981,18600.0
2007-07-26 14:15:00,64.55,64.58,64.41,64.43,27400.0,52.1062,52.1304,51.9932,52.0093,27400.0
2007-07-26 14:20:00,64.43,64.46,64.26,64.28,78800.0,52.0093,52.0335,51.8721,51.8882,78800.0
2007-07-26 14:25:00,64.27,64.4,64.25,64.32,57000.0,51.8801,51.9851,51.864,51.9205,57000.0
2007-07-26 14:30:00,64.33,64.58,64.3,64.5,42100.0,51.9286,52.1304,51.9044,52.0658,42100.0
2007-07-26 14:35:00,64.49,64.5,64.29,64.41,28000.0,52.0577,52.0658,51.8963,51.9932,28000.0
2007-07-26 14:40:00,64.4,64.41,64.18,64.2,62100.0,51.9851,51.9932,51.8075,51.8236,62100.0
2007-07-26 14:45:00,64.2,64.29,63.88,63.95,52000.0,51.8236,51.8963,51.5653,51.6218,52000.0
2007-07-26 14:50:00,63.95,64.21,63.84,64.15,27300.0,51.6218,51.8317,51.533,51.7833,27300.0
2007-07-26 14:55:00,64.14,64.52,64.14,64.38,44500.0,51.7752,52.082,51.7752,51.9689,44500.0
2007-07-26 15:00:00,64.37,64.85,64.33,64.6,39200.0,51.9609,52.3483,51.9286,52.1465,39200.0
2007-07-26 15:05:00,64.6,64.65,64.3,64.59,44100.0,52.1465,52.1869,51.9044,52.1385,44100.0
2007-07-26 15:10:00,64.53,64.59,64.46,64.58,22900.0,52.09,52.1385,52.0335,52.1304,22900.0
2007-07-26 15:15:00,64.63,64.83,64.59,64.76,26500.0,52.1707,52.3322,52.1385,52.2757,26500.0
2007-07-26 15:20:00,64.76,64.94,64.7,64.94,33600.0,52.2757,52.421,52.2273,52.421,33600.0
2007-07-26 15:25:00,64.88,64.88,64.48,64.52,33300.0,52.3726,52.3726,52.0497,52.082,33300.0
2007-07-26 15:30:00,64.53,64.64,64.44,64.44,32700.0,52.09,52.1788,52.0174,52.0174,32700.0
2007-07-26 15:35:00,64.46,64.55,64.26,64.29,33000.0,52.0335,52.1062,51.8721,51.8963,33000.0
2007-07-26 15:40:00,64.29,64.31,63.99,64.29,73000.0,51.8963,51.9124,51.6541,51.8963,73000.0
2007-07-26 15:45:00,64.29,64.44,64.28,64.44,28100.0,51.8963,52.0174,51.8882,52.0174,28100.0
2007-07-26 15:50:00,64.47,64.55,64.38,64.51,51500.0,52.0416,52.1062,51.9689,52.0739,51500.0
2007-07-26 15:55:00,64.5,64.55,64.37,64.48,55400.0,52.0658,52.1062,51.9609,52.0497,55400.0
2007-07-27 09:30:00,64.47,64.49,63.81,64.11,52300.0,52.0416,52.0577,51.5088,51.751,52300.0
2007-07-27 09:35:00,64.1,64.22,63.8,63.85,36500.0,51.7429,51.8398,51.5008,51.5411,36500.0
2007-07-27 09:40:00,63.76,63.85,63.57,63.85,22000.0,51.4685,51.5411,51.3151,51.5411,22000.0
2007-07-27 09:45:00,63.86,63.99,63.76,63.98,22000.0,51.5492,51.6541,51.4685,51.6461,22000.0
2007-07-27 09:50:00,63.98,64.49,63.91,64.13,19500.0,51.6461,52.0577,51.5895,51.7671,19500.0
2007-07-27 09:55:00,64.12,64.48,63.98,63.99,17400.0,51.7591,52.0497,51.6461,51.6541,17400.0
2007-07-27 10:00:00,63.99,64.0,63.72,63.91,31500.0,51.6541,51.6622,51.4362,51.5895,31500.0
2007-07-27 10:05:00,63.91,63.98,63.76,63.81,15800.0,51.5895,51.6461,51.4685,51.5088,15800.0
2007-07-27 10:10:00,63.82,63.87,63.76,63.79,28300.0,51.5169,51.5573,51.4685,51.4927,28300.0
2007-07-27 10:15:00,63.82,63.83,63.58,63.6,37800.0,51.5169,51.525,51.3232,51.3393,37800.0
2007-07-27 10:20:00,63.65,63.81,63.45,63.71,70000.0,51.3797,51.5088,51.2182,51.4281,70000.0
2007-07-27 10:25:00,63.76,63.76,63.67,63.7,18300.0,51.4685,51.4685,51.3958,51.42,18300.0
2007-07-27 10:30:00,63.75,63.8,63.66,63.67,31400.0,51.4604,51.5008,51.3877,51.3958,31400.0
2007-07-27 10:35:00,63.68,63.72,63.57,63.61,81500.0,51.4039,51.4362,51.3151,51.3474,81500.0
2007-07-27 10:40:00,63.64,63.69,63.57,63.63,25800.0,51.3716,51.412,51.3151,51.3635,25800.0
2007-07-27 10:45:00,63.64,63.64,63.46,63.46,27300.0,51.3716,51.3716,51.2263,51.2263,27300.0
2007-07-27 10:50:00,63.47,63.48,63.26,63.34,65600.0,51.2344,51.2424,51.0649,51.1294,65600.0
2007-07-27 10:55:00,63.32,63.34,63.2,63.28,27700.0,51.1133,51.1294,51.0164,51.081,27700.0
2007-07-27 11:00:00,63.26,63.32,63.14,63.27,37800.0,51.0649,51.1133,50.968,51.0729,37800.0
2007-07-27 11:05:00,63.26,63.42,63.24,63.42,41700.0,51.0649,51.194,51.0487,51.194,41700.0
2007-07-27 11:10:00,63.43,63.5,63.34,63.5,76500.0,51.2021,51.2586,51.1294,51.2586,76500.0
2007-07-27 11:15:00,63.51,63.65,63.44,63.56,92700.0,51.2667,51.3797,51.2102,51.307,92700.0
2007-07-27 11:20:00,63.62,63.63,63.49,63.58,57700.0,51.3555,51.3635,51.2505,51.3232,57700.0
2007-07-27 11:25:00,63.59,63.64,63.46,63.56,29700.0,51.3312,51.3716,51.2263,51.307,29700.0
2007-07-27 11:30:00,63.53,63.63,63.5,63.51,30600.0,51.2828,51.3635,51.2586,51.2667,30600.0
2007-07-27 11:35:00,63.51,63.54,63.39,63.39,98400.0,51.2667,51.2909,51.1698,51.1698,98400.0
2007-07-27 11:40:00,63.39,63.46,63.3,63.35,38500.0,51.1698,51.2263,51.0971,51.1375,38500.0
2007-07-27 11:45:00,63.35,63.36,63.3,63.31,29800.0,51.1375,51.1456,51.0971,51.1052,29800.0
2007-07-27 11:50:00,63.3,63.45,63.11,63.14,83400.0,51.0971,51.2182,50.9438,50.968,83400.0
2007-07-27 11:55:00,63.13,63.23,63.09,63.13,53300.0,50.9599,51.0406,50.9276,50.9599,53300.0
2007-07-27 12:00:00,63.14,63.22,63.12,63.16,39200.0,50.968,51.0326,50.9518,50.9841,39200.0
2007-07-27 12:05:00,63.17,63.23,63.04,63.09,31000.0,50.9922,51.0406,50.8873,50.9276,31000.0
2007-07-27 12:10:00,63.08,63.08,62.83,62.87,107200.0,50.9196,50.9196,50.7177,50.75,107200.0
2007-07-27 12:15:00,62.9,63.1,62.87,63.02,48900.0,50.7743,50.9357,50.75,50.8711,48900.0
2007-07-27 12:20:00,63.04,63.07,62.92,63.05,44500.0,50.8873,50.9115,50.7904,50.8953,44500.0
2007-07-27 12:25:00,63.05,63.12,62.97,63.02,16100.0,50.8953,50.9518,50.8308,50.8711,16100.0
2007-07-27 12:30:00,63.01,63.04,62.93,63.01,49100.0,50.863,50.8873,50.7985,50.863,49100.0
2007-07-27 12:35:00,62.97,63.06,62.95,63.03,24500.0,50.8308,50.9034,50.8146,50.8792,24500.0
2007-07-27 12:40:00,63.03,63.25,63.02,63.2,32000.0,50.8792,51.0568,50.8711,51.0164,32000.0
2007-07-27 12:45:00,63.21,63.21,63.0,63.03,18300.0,51.0245,51.0245,50.855,50.8792,18300.0
2007-07-27 12:50:00,63.01,63.13,63.0,63.05,29800.0,50.863,50.9599,50.855,50.8953,29800.0
2007-07-27 12:55:00,63.04,63.14,63.0,63.13,26000.0,50.8873,50.968,50.855,50.9599,26000.0
2007-07-27 13:00:00,63.15,63.18,63.01,63.18,23400.0,50.9761,51.0003,50.863,51.0003,23400.0
2007-07-27 13:05:00,63.2,63.5,63.2,63.48,41100.0,51.0164,51.2586,51.0164,51.2424,41100.0
2007-07-27 13:10:00,63.48,63.5,63.26,63.26,13200.0,51.2424,51.2586,51.0649,51.0649,13200.0
2007-07-27 13:15:00,63.26,63.44,63.26,63.42,15800.0,51.0649,51.2102,51.0649,51.194,15800.0
2007-07-27 13:20:00,63.43,63.48,63.35,63.43,23500.0,51.2021,51.2424,51.1375,51.2021,23500.0
2007-07-27 13:25:00,63.44,63.44,63.3,63.36,12900.0,51.2102,51.2102,51.0971,51.1456,12900.0
2007-07-27 13:30:00,63.33,63.44,63.33,63.44,43700.0,51.1214,51.2102,51.1214,51.2102,43700.0
2007-07-27 13:35:00,63.41,63.53,63.41,63.51,98800.0,51.1859,51.2828,51.1859,51.2667,98800.0
2007-07-27 13:40:00,63.52,63.7,63.51,63.7,45800.0,51.2747,51.42,51.2667,51.42,45800.0
2007-07-27 13:45:00,63.7,63.81,63.63,63.73,24200.0,51.42,51.5088,51.3635,51.4442,24200.0
2007-07-27 13:50:00,63.75,63.97,63.72,63.83,38500.0,51.4604,51.638,51.4362,51.525,38500.0
2007-07-27 13:55:00,63.83,64.03,63.83,64.01,31200.0,51.525,51.6864,51.525,51.6703,31200.0
2007-07-27 14:00:00,64.01,64.02,63.92,63.97,27400.0,51.6703,51.6783,51.5976,51.638,27400.0
2007-07-27 14:05:00,63.97,64.08,63.93,63.96,19400.0,51.638,51.7268,51.6057,51.6299,19400.0
2007-07-27 14:10:00,63.96,64.03,63.93,63.95,47300.0,51.6299,51.6864,51.6057,51.6218,47300.0
2007-07-27 14:15:00,63.99,64.07,63.9,63.97,18200.0,51.6541,51.7187,51.5815,51.638,18200.0
2007-07-27 14:20:00,63.97,63.99,63.88,63.92,12400.0,51.638,51.6541,51.5653,51.5976,12400.0
2007-07-27 14:25:00,63.91,63.92,63.78,63.88,25300.0,51.5895,51.5976,51.4846,51.5653,25300.0
2007-07-27 14:30:00,63.83,63.87,63.76,63.83,22300.0,51.525,51.5573,51.4685,51.525,22300.0
2007-07-27 14:35:00,63.84,63.92,63.79,63.91,18700.0,51.533,51.5976,51.4927,51.5895,18700.0
2007-07-27 14:40:00,63.89,64.11,63.89,64.0,25000.0,51.5734,51.751,51.5734,51.6622,25000.0
2007-07-27 14:45:00,64.0,64.05,63.88,63.92,23400.0,51.6622,51.7026,51.5653,51.5976,23400.0
2007-07-27 14:50:00,63.93,64.06,63.9,64.04,27200.0,51.6057,51.7106,51.5815,51.6945,27200.0
2007-07-27 14:55:00,64.04,64.07,63.97,64.01,23400.0,51.6945,51.7187,51.638,51.6703,23400.0
2007-07-27 15:00:00,64.01,64.08,64.0,64.0,42700.0,51.6703,51.7268,51.6622,51.6622,42700.0
2007-07-27 15:05:00,64.0,64.02,63.87,63.92,43500.0,51.6622,51.6783,51.5573,51.5976,43500.0
2007-07-27 15:10:00,63.91,63.93,63.77,63.89,28300.0,51.5895,51.6057,51.4765,51.5734,28300.0
2007-07-27 15:15:00,63.88,63.9,63.61,63.72,30800.0,51.5653,51.5815,51.3474,51.4362,30800.0
2007-07-27 15:20:00,63.69,63.78,63.63,63.78,24100.0,51.412,51.4846,51.3635,51.4846,24100.0
2007-07-27 15:25:00,63.74,63.79,63.7,63.75,22400.0,51.4523,51.4927,51.42,51.4604,22400.0
2007-07-27 15:30:00,63.72,63.74,63.66,63.7,37100.0,51.4362,51.4523,51.3877,51.42,37100.0
2007-07-27 15:35:00,63.7,63.71,63.52,63.54,67600.0,51.42,51.4281,51.2747,51.2909,67600.0
2007-07-27 15:40:00,63.53,63.55,63.29,63.29,69100.0,51.2828,51.2989,51.0891,51.0891,69100.0
2007-07-27 15:45:00,63.29,63.31,63.08,63.1,63600.0,51.0891,51.1052,50.9196,50.9357,63600.0
2007-07-27 15:50:00,63.08,63.1,62.91,62.96,110100.0,50.9196,50.9357,50.7823,50.8227,110100.0
2007-07-27 15:55:00,62.95,62.99,62.92,62.92,96000.0,50.8146,50.8469,50.7904,50.7904,96000.0
2007-07-30 09:30:00,62.79,62.79,61.85,62.32,63800.0,50.6855,50.6855,49.9267,50.3061,63800.0
2007-07-30 09:35:00,62.33,62.61,62.28,62.46,35300.0,50.3141,50.5402,50.2738,50.4191,35300.0
2007-07-30 09:40:00,62.53,62.63,62.39,62.58,28700.0,50.4756,50.5563,50.3626,50.5159,28700.0
2007-07-30 09:45:00,62.61,62.78,62.56,62.73,29500.0,50.5402,50.6774,50.4998,50.637,29500.0
2007-07-30 09:50:00,62.76,62.76,62.55,62.64,39800.0,50.6612,50.6612,50.4917,50.5644,39800.0
2007-07-30 09:55:00,62.65,62.77,62.65,62.71,16500.0,50.5724,50.6693,50.5724,50.6209,16500.0
2007-07-30 10:00:00,62.74,62.93,62.73,62.78,34500.0,50.6451,50.7985,50.637,50.6774,34500.0
2007-07-30 10:05:00,62.78,62.88,62.78,62.86,22800.0,50.6774,50.7581,50.6774,50.742,22800.0
2007-07-30 10:10:00,62.88,62.94,62.78,62.85,21600.0,50.7581,50.8065,50.6774,50.7339,21600.0
2007-07-30 10:15:00,62.84,62.99,62.79,62.83,134400.0,50.7258,50.8469,50.6855,50.7177,134400.0
2007-07-30 10:20:00,62.86,63.01,62.85,62.99,35400.0,50.742,50.863,50.7339,50.8469,35400.0
2007-07-30 10:25:00,62.98,63.05,62.93,63.03,72700.0,50.8388,50.8953,50.7985,50.8792,72700.0
2007-07-30 10:30:00,63.02,63.16,63.0,63.14,14400.0,50.8711,50.9841,50.855,50.968,14400.0
2007-07-30 10:35:00,63.16,63.25,63.05,63.13,36500.0,50.9841,51.0568,50.8953,50.9599,36500.0
2007-07-30 10:40:00,63.13,63.18,63.0,63.07,33200.0,50.9599,51.0003,50.855,50.9115,33200.0
2007-07-30 10:45:00,63.05,63.1,62.92,63.1,20800.0,50.8953,50.9357,50.7904,50.9357,20800.0
2007-07-30 10:50:00,63.08,63.13,63.0,63.13,10400.0,50.9196,50.9599,50.855,50.9599,10400.0
2007-07-30 10:55:00,63.11,63.13,62.99,63.05,21000.0,50.9438,50.9599,50.8469,50.8953,21000.0
2007-07-30 11:00:00,63.05,63.2,63.04,63.15,13700.0,50.8953,51.0164,50.8873,50.9761,13700.0
2007-07-30 11:05:00,63.12,63.24,63.07,63.24,49900.0,50.9518,51.0487,50.9115,51.0487,49900.0
2007-07-30 11:10:00,63.24,63.24,63.15,63.22,17900.0,51.0487,51.0487,50.9761,51.0326,17900.0
2007-07-30 11:15:00,63.19,63.26,63.16,63.22,17300.0,51.0083,51.0649,50.9841,51.0326,17300.0
2007-07-30 11:20:00,63.22,63.27,63.15,63.19,36200.0,51.0326,51.0729,50.9761,51.0083,36200.0
2007-07-30 11:25:00,63.18,63.27,63.13,63.27,16300.0,51.0003,51.0729,50.9599,51.0729,16300.0
2007-07-30 11:30:00,63.25,63.25,63.15,63.16,18500.0,51.0568,51.0568,50.9761,50.9841,18500.0
2007-07-30 11:35:00,63.18,63.24,63.15,63.22,12500.0,51.0003,51.0487,50.9761,51.0326,12500.0
2007-07-30 11:40:00,63.23,63.24,63.15,63.17,16700.0,51.0406,51.0487,50.9761,50.9922,16700.0
2007-07-30 11:45:00,63.19,63.38,63.18,63.34,15500.0,51.0083,51.1617,51.0003,51.1294,15500.0
2007-07-30 11:50:00,63.31,63.4,63.22,63.4,20300.0,51.1052,51.1779,51.0326,51.1779,20300.0
2007-07-30 11:55:00,63.43,63.43,63.34,63.35,7600.0,51.2021,51.2021,51.1294,51.1375,7600.0
2007-07-30 12:00:00,63.35,63.35,63.3,63.33,8900.0,51.1375,51.1375,51.0971,51.1214,8900.0
2007-07-30 12:05:00,63.33,63.44,63.33,63.4,12000.0,51.1214,51.2102,51.1214,51.1779,12000.0
2007-07-30 12:10:00,63.4,63.44,63.38,63.4,22900.0,51.1779,51.2102,51.1617,51.1779,22900.0
2007-07-30 12:15:00,63.4,63.5,63.4,63.48,36800.0,51.1779,51.2586,51.1779,51.2424,36800.0
2007-07-30 12:20:00,63.48,63.48,63.4,63.48,23900.0,51.2424,51.2424,51.1779,51.2424,23900.0
2007-07-30 12:25:00,63.47,63.55,63.41,63.51,40500.0,51.2344,51.2989,51.1859,51.2667,40500.0
2007-07-30 12:30:00,63.51,63.6,63.51,63.55,13100.0,51.2667,51.3393,51.2667,51.2989,13100.0
2007-07-30 12:35:00,63.54,63.61,63.53,63.61,8100.0,51.2909,51.3474,51.2828,51.3474,8100.0
2007-07-30 12:40:00,63.62,63.7,63.61,63.64,13200.0,51.3555,51.42,51.3474,51.3716,13200.0
2007-07-30 12:45:00,63.63,63.67,63.58,63.67,5300.0,51.3635,51.3958,51.3232,51.3958,5300.0
2007-07-30 12:50:00,63.65,63.79,63.65,63.7,15700.0,51.3797,51.4927,51.3797,51.42,15700.0
2007-07-30 12:55:00,63.73,63.78,63.66,63.71,20100.0,51.4442,51.4846,51.3877,51.4281,20100.0
2007-07-30 13:00:00,63.71,63.82,63.71,63.76,18500.0,51.4281,51.5169,51.4281,51.4685,18500.0
2007-07-30 13:05:00,63.75,63.83,63.75,63.8,14300.0,51.4604,51.525,51.4604,51.5008,14300.0
2007-07-30 13:10:00,63.8,63.81,63.72,63.74,9300.0,51.5008,51.5088,51.4362,51.4523,9300.0
2007-07-30 13:15:00,63.75,63.78,63.66,63.68,17000.0,51.4604,51.4846,51.3877,51.4039,17000.0
2007-07-30 13:20:00,63.68,63.74,63.68,63.69,7900.0,51.4039,51.4523,51.4039,51.412,7900.0
2007-07-30 13:25:00,63.69,63.69,63.62,63.64,6200.0,51.412,51.412,51.3555,51.3716,6200.0
2007-07-30 13:30:00,63.64,63.64,63.55,63.57,13300.0,51.3716,51.3716,51.2989,51.3151,13300.0
2007-07-30 13:35:00,63.57,63.61,63.53,63.57,5800.0,51.3151,51.3474,51.2828,51.3151,5800.0
2007-07-30 13:40:00,63.58,63.78,63.57,63.78,8900.0,51.3232,51.4846,51.3151,51.4846,8900.0
2007-07-30 13:45:00,63.79,64.0,63.78,63.98,12100.0,51.4927,51.6622,51.4846,51.6461,12100.0
2007-07-30 13:50:00,64.0,64.02,63.92,63.99,24000.0,51.6622,51.6783,51.5976,51.6541,24000.0
2007-07-30 13:55:00,63.97,64.02,63.97,64.01,43200.0,51.638,51.6783,51.638,51.6703,43200.0
2007-07-30 14:00:00,64.01,64.12,63.98,64.11,36700.0,51.6703,51.7591,51.6461,51.751,36700.0
2007-07-30 14:05:00,64.09,64.09,63.98,64.07,37600.0,51.7348,51.7348,51.6461,51.7187,37600.0
2007-07-30 14:10:00,64.05,64.11,63.98,64.09,39600.0,51.7026,51.751,51.6461,51.7348,39600.0
2007-07-30 14:15:00,64.09,64.18,64.08,64.14,28500.0,51.7348,51.8075,51.7268,51.7752,28500.0
2007-07-30 14:20:00,64.14,64.19,64.1,64.15,15600.0,51.7752,51.8156,51.7429,51.7833,15600.0
2007-07-30 14:25:00,64.14,64.17,64.09,64.15,14700.0,51.7752,51.7994,51.7348,51.7833,14700.0
2007-07-30 14:30:00,64.13,64.15,64.04,64.05,16000.0,51.7671,51.7833,51.6945,51.7026,16000.0
2007-07-30 14:35:00,64.06,64.08,64.04,64.06,72200.0,51.7106,51.7268,51.6945,51.7106,72200.0
2007-07-30 14:40:00,64.07,64.24,64.05,64.16,21800.0,51.7187,51.8559,51.7026,51.7914,21800.0
2007-07-30 14:45:00,64.16,64.16,64.08,64.11,11900.0,51.7914,51.7914,51.7268,51.751,11900.0
2007-07-30 14:50:00,64.1,64.16,64.03,64.12,16700.0,51.7429,51.7914,51.6864,51.7591,16700.0
2007-07-30 14:55:00,64.11,64.14,64.06,64.12,8900.0,51.751,51.7752,51.7106,51.7591,8900.0
2007-07-30 15:00:00,64.11,64.17,64.04,64.16,22900.0,51.751,51.7994,51.6945,51.7914,22900.0
2007-07-30 15:05:00,64.17,64.25,64.14,64.19,19200.0,51.7994,51.864,51.7752,51.8156,19200.0
2007-07-30 15:10:00,64.18,64.23,64.12,64.12,11600.0,51.8075,51.8479,51.7591,51.7591,11600.0
2007-07-30 15:15:00,64.11,64.13,64.01,64.03,25800.0,51.751,51.7671,51.6703,51.6864,25800.0
2007-07-30 15:20:00,64.01,64.16,64.01,64.16,16100.0,51.6703,51.7914,51.6703,51.7914,16100.0
2007-07-30 15:25:00,64.17,64.22,64.1,64.13,12600.0,51.7994,51.8398,51.7429,51.7671,12600.0
2007-07-30 15:30:00,64.1,64.13,64.07,64.1,15200.0,51.7429,51.7671,51.7187,51.7429,15200.0
2007-07-30 15:35:00,64.1,64.14,64.06,64.14,14300.0,51.7429,51.7752,51.7106,51.7752,14300.0
2007-07-30 15:40:00,64.14,64.18,64.02,64.07,18300.0,51.7752,51.8075,51.6783,51.7187,18300.0
2007-07-30 15:45:00,64.08,64.09,63.95,64.05,36400.0,51.7268,51.7348,51.6218,51.7026,36400.0
2007-07-30 15:50:00,64.05,64.11,64.0,64.05,105300.0,51.7026,51.751,51.6622,51.7026,105300.0
2007-07-30 15:55:00,64.07,64.21,64.02,64.2,63900.0,51.7187,51.8317,51.6783,51.8236,63900.0
2007-07-31 09:30:00,64.09,64.23,63.58,63.67,82000.0,51.7348,51.8479,51.3232,51.3958,82000.0
2007-07-31 09:35:00,63.67,63.75,63.45,63.65,28500.0,51.3958,51.4604,51.2182,51.3797,28500.0
2007-07-31 09:40:00,63.65,63.84,63.59,63.75,35400.0,51.3797,51.533,51.3312,51.4604,35400.0
2007-07-31 09:45:00,63.73,63.81,63.72,63.76,24700.0,51.4442,51.5088,51.4362,51.4685,24700.0
2007-07-31 09:50:00,63.79,63.88,63.78,63.85,24100.0,51.4927,51.5653,51.4846,51.5411,24100.0
2007-07-31 09:55:00,63.84,63.86,63.36,63.6,45600.0,51.533,51.5492,51.1456,51.3393,45600.0
2007-07-31 10:00:00,63.6,63.83,63.58,63.63,29500.0,51.3393,51.525,51.3232,51.3635,29500.0
2007-07-31 10:05:00,63.64,63.78,63.64,63.76,11700.0,51.3716,51.4846,51.3716,51.4685,11700.0
2007-07-31 10:10:00,63.75,63.96,63.75,63.96,15500.0,51.4604,51.6299,51.4604,51.6299,15500.0
2007-07-31 10:15:00,63.96,64.03,63.9,63.98,51100.0,51.6299,51.6864,51.5815,51.6461,51100.0
2007-07-31 10:20:00,63.96,64.01,63.9,64.0,39100.0,51.6299,51.6703,51.5815,51.6622,39100.0
2007-07-31 10:25:00,64.0,64.03,63.83,63.92,54200.0,51.6622,51.6864,51.525,51.5976,54200.0
2007-07-31 10:30:00,63.94,63.95,63.78,63.87,50800.0,51.6138,51.6218,51.4846,51.5573,50800.0
2007-07-31 10:35:00,63.85,63.94,63.74,63.78,17800.0,51.5411,51.6138,51.4523,51.4846,17800.0
2007-07-31 10:40:00,63.82,63.97,63.82,63.94,23200.0,51.5169,51.638,51.5169,51.6138,23200.0
2007-07-31 10:45:00,63.93,64.0,63.86,63.96,10800.0,51.6057,51.6622,51.5492,51.6299,10800.0
2007-07-31 10:50:00,63.98,63.98,63.83,63.89,17900.0,51.6461,51.6461,51.525,51.5734,17900.0
2007-07-31 10:55:00,63.89,64.0,63.87,63.97,9100.0,51.5734,51.6622,51.5573,51.638,9100.0
2007-07-31 11:00:00,63.95,64.05,63.89,64.01,11500.0,51.6218,51.7026,51.5734,51.6703,11500.0
2007-07-31 11:05:00,64.01,64.03,63.85,64.01,17700.0,51.6703,51.6864,51.5411,51.6703,17700.0
2007-07-31 11:10:00,64.02,64.05,63.97,64.0,10900.0,51.6783,51.7026,51.638,51.6622,10900.0
2007-07-31 11:15:00,64.0,64.02,63.97,64.01,8300.0,51.6622,51.6783,51.638,51.6703,8300.0
2007-07-31 11:20:00,64.02,64.02,63.91,63.91,14300.0,51.6783,51.6783,51.5895,51.5895,14300.0
2007-07-31 11:25:00,63.94,64.11,63.92,64.03,18900.0,51.6138,51.751,51.5976,51.6864,18900.0
2007-07-31 11:30:00,64.06,64.09,64.03,64.03,6100.0,51.7106,51.7348,51.6864,51.6864,6100.0
2007-07-31 11:35:00,64.04,64.07,64.03,64.07,6900.0,51.6945,51.7187,51.6864,51.7187,6900.0
2007-07-31 11:40:00,64.05,64.1,64.0,64.08,11100.0,51.7026,51.7429,51.6622,51.7268,11100.0
2007-07-31 11:45:00,64.1,64.1,64.0,64.03,10100.0,51.7429,51.7429,51.6622,51.6864,10100.0
2007-07-31 11:50:00,64.05,64.05,63.89,63.89,8900.0,51.7026,51.7026,51.5734,51.5734,8900.0
2007-07-31 11:55:00,63.88,63.91,63.84,63.84,7800.0,51.5653,51.5895,51.533,51.533,7800.0
2007-07-31 12:00:00,63.85,63.91,63.75,63.86,17500.0,51.5411,51.5895,51.4604,51.5492,17500.0
2007-07-31 12:05:00,63.86,64.02,63.85,64.02,18800.0,51.5492,51.6783,51.5411,51.6783,18800.0
2007-07-31 12:10:00,64.0,64.0,63.81,63.81,5700.0,51.6622,51.6622,51.5088,51.5088,5700.0
2007-07-31 12:15:00,63.8,63.9,63.76,63.8,11000.0,51.5008,51.5815,51.4685,51.5008,11000.0
2007-07-31 12:20:00,63.77,64.01,63.77,63.98,21200.0,51.4765,51.6703,51.4765,51.6461,21200.0
2007-07-31 12:25:00,63.98,63.98,63.84,63.87,19900.0,51.6461,51.6461,51.533,51.5573,19900.0
2007-07-31 12:30:00,63.86,63.88,63.67,63.68,11700.0,51.5492,51.5653,51.3958,51.4039,11700.0
2007-07-31 12:35:00,63.68,63.73,63.65,63.68,14100.0,51.4039,51.4442,51.3797,51.4039,14100.0
2007-07-31 12:40:00,63.7,63.74,63.68,63.71,6200.0,51.42,51.4523,51.4039,51.4281,6200.0
2007-07-31 12:45:00,63.69,63.73,63.64,63.66,11700.0,51.412,51.4442,51.3716,51.3877,11700.0
2007-07-31 12:50:00,63.67,63.75,63.66,63.67,17800.0,51.3958,51.4604,51.3877,51.3958,17800.0
2007-07-31 12:55:00,63.67,63.68,63.67,63.68,6000.0,51.3958,51.4039,51.3958,51.4039,6000.0
2007-07-31 13:00:00,63.68,63.7,63.64,63.69,12000.0,51.4039,51.42,51.3716,51.412,12000.0
2007-07-31 13:05:00,63.71,63.84,63.7,63.8,27200.0,51.4281,51.533,51.42,51.5008,27200.0
2007-07-31 13:10:00,63.8,64.0,63.79,63.9,22400.0,51.5008,51.6622,51.4927,51.5815,22400.0
2007-07-31 13:15:00,63.87,63.94,63.67,63.67,18300.0,51.5573,51.6138,51.3958,51.3958,18300.0
2007-07-31 13:20:00,63.67,63.7,63.63,63.68,14900.0,51.3958,51.42,51.3635,51.4039,14900.0
2007-07-31 13:25:00,63.64,63.67,63.44,63.49,17000.0,51.3716,51.3958,51.2102,51.2505,17000.0
2007-07-31 13:30:00,63.47,63.52,63.37,63.46,27000.0,51.2344,51.2747,51.1536,51.2263,27000.0
2007-07-31 13:35:00,63.42,63.51,63.35,63.4,38000.0,51.194,51.2667,51.1375,51.1779,38000.0
2007-07-31 13:40:00,63.41,63.42,63.29,63.37,70300.0,51.1859,51.194,51.0891,51.1536,70300.0
2007-07-31 13:45:00,63.37,63.37,63.22,63.25,22500.0,51.1536,51.1536,51.0326,51.0568,22500.0
2007-07-31 13:50:00,63.23,63.3,63.14,63.17,84400.0,51.0406,51.0971,50.968,50.9922,84400.0
2007-07-31 13:55:00,63.17,63.21,63.05,63.06,53900.0,50.9922,51.0245,50.8953,50.9034,53900.0
2007-07-31 14:00:00,63.1,63.23,63.1,63.21,22400.0,50.9357,51.0406,50.9357,51.0245,22400.0
2007-07-31 14:05:00,63.21,63.29,63.21,63.22,13900.0,51.0245,51.0891,51.0245,51.0326,13900.0
2007-07-31 14:10:00,63.21,63.24,63.17,63.23,15900.0,51.0245,51.0487,50.9922,51.0406,15900.0
2007-07-31 14:15:00,63.23,63.26,63.19,63.24,20800.0,51.0406,51.0649,51.0083,51.0487,20800.0
2007-07-31 14:20:00,63.21,63.21,63.08,63.1,37400.0,51.0245,51.0245,50.9196,50.9357,37400.0
2007-07-31 14:25:00,63.07,63.16,63.02,63.07,18800.0,50.9115,50.9841,50.8711,50.9115,18800.0
2007-07-31 14:30:00,63.08,63.1,63.0,63.03,18200.0,50.9196,50.9357,50.855,50.8792,18200.0
2007-07-31 14:35:00,63.03,63.08,62.98,63.06,90600.0,50.8792,50.9196,50.8388,50.9034,90600.0
2007-07-31 14:40:00,63.06,63.09,63.0,63.03,15000.0,50.9034,50.9276,50.855,50.8792,15000.0
2007-07-31 14:45:00,63.01,63.03,62.9,62.93,86200.0,50.863,50.8792,50.7743,50.7985,86200.0
2007-07-31 14:50:00,62.93,62.97,62.84,62.91,36900.0,50.7985,50.8308,50.7258,50.7823,36900.0
2007-07-31 14:55:00,62.91,62.99,62.85,62.92,56600.0,50.7823,50.8469,50.7339,50.7904,56600.0
2007-07-31 15:00:00,62.89,63.09,62.89,63.07,19900.0,50.7662,50.9276,50.7662,50.9115,19900.0
2007-07-31 15:05:00,63.04,63.1,62.98,63.06,16900.0,50.8873,50.9357,50.8388,50.9034,16900.0
2007-07-31 15:10:00,63.05,63.08,63.0,63.05,17100.0,50.8953,50.9196,50.855,50.8953,17100.0
2007-07-31 15:15:00,63.05,63.11,63.0,63.11,14300.0,50.8953,50.9438,50.855,50.9438,14300.0
2007-07-31 15:20:00,63.13,63.25,63.08,63.19,14900.0,50.9599,51.0568,50.9196,51.0083,14900.0
2007-07-31 15:25:00,63.19,63.19,63.1,63.11,18800.0,51.0083,51.0083,50.9357,50.9438,18800.0
2007-07-31 15:30:00,63.1,63.14,62.95,63.0,27100.0,50.9357,50.968,50.8146,50.855,27100.0
2007-07-31 15:35:00,62.98,63.04,62.88,62.93,20800.0,50.8388,50.8873,50.7581,50.7985,20800.0
2007-07-31 15:40:00,62.89,62.97,62.82,62.92,53000.0,50.7662,50.8308,50.7097,50.7904,53000.0
2007-07-31 15:45:00,62.93,62.94,62.63,62.73,40400.0,50.7985,50.8065,50.5563,50.637,40400.0
2007-07-31 15:50:00,62.73,62.82,62.64,62.64,30500.0,50.637,50.7097,50.5644,50.5644,30500.0
2007-07-31 15:55:00,62.63,62.77,62.46,62.46,49800.0,50.5563,50.6693,50.4191,50.4191,49800.0
2007-08-01 09:30:00,62.64,62.76,62.46,62.52,53800.0,50.5644,50.6612,50.4191,50.4675,53800.0
2007-08-01 09:35:00,62.52,62.62,62.24,62.36,44200.0,50.4675,50.5482,50.2415,50.3384,44200.0
2007-08-01 09:40:00,62.36,62.41,62.31,62.36,12500.0,50.3384,50.3787,50.298,50.3384,12500.0
2007-08-01 09:45:00,62.37,62.7,62.25,62.33,39200.0,50.3464,50.6128,50.2496,50.3141,39200.0
2007-08-01 09:50:00,62.31,62.44,62.24,62.31,23100.0,50.298,50.4029,50.2415,50.298,23100.0
2007-08-01 09:55:00,62.34,62.41,62.22,62.28,29300.0,50.3222,50.3787,50.2253,50.2738,29300.0
2007-08-01 10:00:00,62.29,62.7,62.27,62.53,30100.0,50.2818,50.6128,50.2657,50.4756,30100.0
2007-08-01 10:05:00,62.53,62.59,62.37,62.51,21900.0,50.4756,50.524,50.3464,50.4594,21900.0
2007-08-01 10:10:00,62.51,62.71,62.46,62.6,51100.0,50.4594,50.6209,50.4191,50.5321,51100.0
2007-08-01 10:15:00,62.6,62.63,62.43,62.53,44300.0,50.5321,50.5563,50.3949,50.4756,44300.0
2007-08-01 10:20:00,62.56,62.69,62.54,62.63,30600.0,50.4998,50.6047,50.4837,50.5563,30600.0
2007-08-01 10:25:00,62.6,62.64,62.33,62.38,30400.0,50.5321,50.5644,50.3141,50.3545,30400.0
2007-08-01 10:30:00,62.39,62.55,62.34,62.48,18200.0,50.3626,50.4917,50.3222,50.4352,18200.0
2007-08-01 10:35:00,62.48,62.65,62.34,62.54,40800.0,50.4352,50.5724,50.3222,50.4837,40800.0
2007-08-01 10:40:00,62.51,62.72,62.47,62.66,63600.0,50.4594,50.629,50.4271,50.5805,63600.0
2007-08-01 10:45:00,62.67,62.67,62.45,62.45,55100.0,50.5886,50.5886,50.411,50.411,55100.0
2007-08-01 10:50:00,62.45,62.58,62.39,62.53,33100.0,50.411,50.5159,50.3626,50.4756,33100.0
2007-08-01 10:55:00,62.53,62.6,62.41,62.42,60400.0,50.4756,50.5321,50.3787,50.3868,60400.0
2007-08-01 11:00:00,62.41,62.66,62.28,62.66,34200.0,50.3787,50.5805,50.2738,50.5805,34200.0
2007-08-01 11:05:00,62.64,62.8,62.6,62.62,39700.0,50.5644,50.6935,50.5321,50.5482,39700.0
2007-08-01 11:10:00,62.65,62.79,62.61,62.79,42000.0,50.5724,50.6855,50.5402,50.6855,42000.0
2007-08-01 11:15:00,62.77,62.97,62.75,62.95,27200.0,50.6693,50.8308,50.6532,50.8146,27200.0
2007-08-01 11:20:00,62.99,62.99,62.78,62.8,8900.0,50.8469,50.8469,50.6774,50.6935,8900.0
2007-08-01 11:25:00,62.8,62.94,62.8,62.81,31000.0,50.6935,50.8065,50.6935,50.7016,31000.0
2007-08-01 11:30:00,62.8,62.9,62.8,62.88,15700.0,50.6935,50.7743,50.6935,50.7581,15700.0
2007-08-01 11:35:00,62.88,62.96,62.86,62.92,14300.0,50.7581,50.8227,50.742,50.7904,14300.0
2007-08-01 11:40:00,62.92,62.97,62.85,62.9,19200.0,50.7904,50.8308,50.7339,50.7743,19200.0
2007-08-01 11:45:00,62.92,63.0,62.91,62.98,24800.0,50.7904,50.855,50.7823,50.8388,24800.0
2007-08-01 11:50:00,62.99,63.01,62.96,63.01,23400.0,50.8469,50.863,50.8227,50.863,23400.0
2007-08-01 11:55:00,62.99,63.2,62.99,63.18,21900.0,50.8469,51.0164,50.8469,51.0003,21900.0
2007-08-01 12:00:00,63.17,63.19,62.95,62.95,18200.0,50.9922,51.0083,50.8146,50.8146,18200.0
2007-08-01 12:05:00,62.96,63.14,62.93,63.08,25400.0,50.8227,50.968,50.7985,50.9196,25400.0
2007-08-01 12:10:00,63.08,63.19,63.08,63.19,16800.0,50.9196,51.0083,50.9196,51.0083,16800.0
2007-08-01 12:15:00,63.18,63.36,63.16,63.29,29400.0,51.0003,51.1456,50.9841,51.0891,29400.0
2007-08-01 12:20:00,63.3,63.31,63.16,63.17,25800.0,51.0971,51.1052,50.9841,50.9922,25800.0
2007-08-01 12:25:00,63.17,63.34,63.17,63.34,19500.0,50.9922,51.1294,50.9922,51.1294,19500.0
2007-08-01 12:30:00,63.34,63.4,63.29,63.38,52200.0,51.1294,51.1779,51.0891,51.1617,52200.0
2007-08-01 12:35:00,63.37,63.42,63.37,63.39,11600.0,51.1536,51.194,51.1536,51.1698,11600.0
2007-08-01 12:40:00,63.38,63.4,63.33,63.34,12400.0,51.1617,51.1779,51.1214,51.1294,12400.0
2007-08-01 12:45:00,63.34,63.36,63.3,63.32,10800.0,51.1294,51.1456,51.0971,51.1133,10800.0
2007-08-01 12:50:00,63.31,63.35,63.29,63.33,38500.0,51.1052,51.1375,51.0891,51.1214,38500.0
2007-08-01 12:55:00,63.33,63.39,63.32,63.39,8900.0,51.1214,51.1698,51.1133,51.1698,8900.0
2007-08-01 13:00:00,63.36,63.38,63.14,63.16,17500.0,51.1456,51.1617,50.968,50.9841,17500.0
2007-08-01 13:05:00,63.17,63.18,63.05,63.07,15200.0,50.9922,51.0003,50.8953,50.9115,15200.0
2007-08-01 13:10:00,63.07,63.09,63.01,63.01,17200.0,50.9115,50.9276,50.863,50.863,17200.0
2007-08-01 13:15:00,63.02,63.08,62.95,63.0,12700.0,50.8711,50.9196,50.8146,50.855,12700.0
2007-08-01 13:20:00,62.99,63.05,62.82,62.84,9600.0,50.8469,50.8953,50.7097,50.7258,9600.0
2007-08-01 13:25:00,62.81,63.0,62.81,62.96,9000.0,50.7016,50.855,50.7016,50.8227,9000.0
2007-08-01 13:30:00,62.95,63.1,62.95,63.08,5900.0,50.8146,50.9357,50.8146,50.9196,5900.0
2007-08-01 13:35:00,63.05,63.06,62.92,62.93,13300.0,50.8953,50.9034,50.7904,50.7985,13300.0
2007-08-01 13:40:00,62.93,63.05,62.93,62.96,15200.0,50.7985,50.8953,50.7985,50.8227,15200.0
2007-08-01 13:45:00,62.96,62.97,62.76,62.86,11200.0,50.8227,50.8308,50.6612,50.742,11200.0
2007-08-01 13:50:00,62.86,62.98,62.85,62.96,7100.0,50.742,50.8388,50.7339,50.8227,7100.0
2007-08-01 13:55:00,62.99,63.0,62.87,62.91,10900.0,50.8469,50.855,50.75,50.7823,10900.0
2007-08-01 14:00:00,62.89,62.92,62.82,62.92,5600.0,50.7662,50.7904,50.7097,50.7904,5600.0
2007-08-01 14:05:00,62.92,63.02,62.91,62.93,6900.0,50.7904,50.8711,50.7823,50.7985,6900.0
2007-08-01 14:10:00,62.93,63.0,62.82,62.88,12600.0,50.7985,50.855,50.7097,50.7581,12600.0
2007-08-01 14:15:00,62.87,62.87,62.76,62.83,10400.0,50.75,50.75,50.6612,50.7177,10400.0
2007-08-01 14:20:00,62.83,62.93,62.83,62.89,9900.0,50.7177,50.7985,50.7177,50.7662,9900.0
2007-08-01 14:25:00,62.87,62.95,62.85,62.88,9000.0,50.75,50.8146,50.7339,50.7581,9000.0
2007-08-01 14:30:00,62.87,63.06,62.87,63.02,18300.0,50.75,50.9034,50.75,50.8711,18300.0
2007-08-01 14:35:00,62.98,63.04,62.92,62.94,13200.0,50.8388,50.8873,50.7904,50.8065,13200.0
2007-08-01 14:40:00,62.93,62.99,62.76,62.76,10900.0,50.7985,50.8469,50.6612,50.6612,10900.0
2007-08-01 14:45:00,62.72,62.86,62.72,62.77,15000.0,50.629,50.742,50.629,50.6693,15000.0
2007-08-01 14:50:00,62.78,62.85,62.63,62.76,9600.0,50.6774,50.7339,50.5563,50.6612,9600.0
2007-08-01 14:55:00,62.79,62.79,62.46,62.64,20300.0,50.6855,50.6855,50.4191,50.5644,20300.0
2007-08-01 15:00:00,62.59,62.72,62.59,62.66,16100.0,50.524,50.629,50.524,50.5805,16100.0
2007-08-01 15:05:00,62.7,62.73,62.57,62.66,32400.0,50.6128,50.637,50.5079,50.5805,32400.0
2007-08-01 15:10:00,62.69,62.82,62.61,62.71,41100.0,50.6047,50.7097,50.5402,50.6209,41100.0
2007-08-01 15:15:00,62.72,62.76,62.53,62.53,36800.0,50.629,50.6612,50.4756,50.4756,36800.0
2007-08-01 15:20:00,62.52,62.69,62.47,62.69,61200.0,50.4675,50.6047,50.4271,50.6047,61200.0
2007-08-01 15:25:00,62.7,63.05,62.65,62.96,35500.0,50.6128,50.8953,50.5724,50.8227,35500.0
2007-08-01 15:30:00,62.93,63.03,62.85,62.86,21400.0,50.7985,50.8792,50.7339,50.742,21400.0
2007-08-01 15:35:00,62.85,63.01,62.8,62.95,40300.0,50.7339,50.863,50.6935,50.8146,40300.0
2007-08-01 15:40:00,63.0,63.12,62.83,63.11,44900.0,50.855,50.9518,50.7177,50.9438,44900.0
2007-08-01 15:45:00,63.11,63.12,62.95,63.05,28300.0,50.9438,50.9518,50.8146,50.8953,28300.0
2007-08-01 15:50:00,63.08,63.4,63.03,63.35,36500.0,50.9196,51.1779,50.8792,51.1375,36500.0
2007-08-01 15:55:00,63.33,63.46,63.24,63.24,61900.0,51.1214,51.2263,51.0487,51.0487,61900.0
2007-08-02 09:30:00,63.09,63.21,63.07,63.12,23900.0,50.9276,51.0245,50.9115,50.9518,23900.0
2007-08-02 09:35:00,63.15,63.16,62.85,62.96,20600.0,50.9761,50.9841,50.7339,50.8227,20600.0
2007-08-02 09:40:00,62.92,63.09,62.88,62.97,25700.0,50.7904,50.9276,50.7581,50.8308,25700.0
2007-08-02 09:45:00,62.97,63.05,62.93,62.95,176000.0,50.8308,50.8953,50.7985,50.8146,176000.0
2007-08-02 09:50:00,62.96,63.02,62.85,62.94,58700.0,50.8227,50.8711,50.7339,50.8065,58700.0
2007-08-02 09:55:00,62.94,62.94,62.84,62.85,13800.0,50.8065,50.8065,50.7258,50.7339,13800.0
2007-08-02 10:00:00,62.84,62.85,62.69,62.84,17300.0,50.7258,50.7339,50.6047,50.7258,17300.0
2007-08-02 10:05:00,62.84,62.88,62.76,62.84,12800.0,50.7258,50.7581,50.6612,50.7258,12800.0
2007-08-02 10:10:00,62.84,62.94,62.81,62.91,18100.0,50.7258,50.8065,50.7016,50.7823,18100.0
2007-08-02 10:15:00,62.92,63.1,62.9,63.02,30900.0,50.7904,50.9357,50.7743,50.8711,30900.0
2007-08-02 10:20:00,63.07,63.21,63.05,63.21,10700.0,50.9115,51.0245,50.8953,51.0245,10700.0
2007-08-02 10:25:00,63.21,63.24,63.13,63.21,12300.0,51.0245,51.0487,50.9599,51.0245,12300.0
2007-08-02 10:30:00,63.21,63.36,63.12,63.31,10200.0,51.0245,51.1456,50.9518,51.1052,10200.0
2007-08-02 10:35:00,63.31,63.36,63.24,63.33,8700.0,51.1052,51.1456,51.0487,51.1214,8700.0
2007-08-02 10:40:00,63.31,63.35,63.22,63.29,18400.0,51.1052,51.1375,51.0326,51.0891,18400.0
2007-08-02 10:45:00,63.29,63.3,63.16,63.23,11800.0,51.0891,51.0971,50.9841,51.0406,11800.0
2007-08-02 10:50:00,63.26,63.26,63.2,63.23,12000.0,51.0649,51.0649,51.0164,51.0406,12000.0
2007-08-02 10:55:00,63.23,63.27,63.1,63.25,37400.0,51.0406,51.0729,50.9357,51.0568,37400.0
2007-08-02 11:00:00,63.25,63.28,63.16,63.23,23200.0,51.0568,51.081,50.9841,51.0406,23200.0
2007-08-02 11:05:00,63.2,63.29,63.2,63.21,24900.0,51.0164,51.0891,51.0164,51.0245,24900.0
2007-08-02 11:10:00,63.22,63.27,63.18,63.23,30800.0,51.0326,51.0729,51.0003,51.0406,30800.0
2007-08-02 11:15:00,63.24,63.28,63.2,63.27,7900.0,51.0487,51.081,51.0164,51.0729,7900.0
2007-08-02 11:20:00,63.28,63.33,63.24,63.31,15600.0,51.081,51.1214,51.0487,51.1052,15600.0
2007-08-02 11:25:00,63.3,63.35,63.25,63.33,12700.0,51.0971,51.1375,51.0568,51.1214,12700.0
2007-08-02 11:30:00,63.35,63.36,63.21,63.23,17000.0,51.1375,51.1456,51.0245,51.0406,17000.0
2007-08-02 11:35:00,63.23,63.25,63.19,63.23,10800.0,51.0406,51.0568,51.0083,51.0406,10800.0
2007-08-02 11:40:00,63.22,63.28,63.2,63.2,7900.0,51.0326,51.081,51.0164,51.0164,7900.0
2007-08-02 11:45:00,63.2,63.3,63.19,63.29,48800.0,51.0164,51.0971,51.0083,51.0891,48800.0
2007-08-02 11:50:00,63.3,63.37,63.29,63.36,33100.0,51.0971,51.1536,51.0891,51.1456,33100.0
2007-08-02 11:55:00,63.34,63.52,63.34,63.51,20700.0,51.1294,51.2747,51.1294,51.2667,20700.0
2007-08-02 12:00:00,63.49,63.51,63.42,63.45,11000.0,51.2505,51.2667,51.194,51.2182,11000.0
2007-08-02 12:05:00,63.46,63.52,63.44,63.5,7800.0,51.2263,51.2747,51.2102,51.2586,7800.0
2007-08-02 12:10:00,63.5,63.54,63.44,63.49,14000.0,51.2586,51.2909,51.2102,51.2505,14000.0
2007-08-02 12:15:00,63.48,63.51,63.4,63.4,9500.0,51.2424,51.2667,51.1779,51.1779,9500.0
2007-08-02 12:20:00,63.4,63.45,63.37,63.42,7800.0,51.1779,51.2182,51.1536,51.194,7800.0
2007-08-02 12:25:00,63.42,63.45,63.32,63.32,8900.0,51.194,51.2182,51.1133,51.1133,8900.0
2007-08-02 12:30:00,63.33,63.39,63.29,63.38,9700.0,51.1214,51.1698,51.0891,51.1617,9700.0
2007-08-02 12:35:00,63.35,63.39,63.31,63.36,7800.0,51.1375,51.1698,51.1052,51.1456,7800.0
2007-08-02 12:40:00,63.37,63.41,63.34,63.37,5400.0,51.1536,51.1859,51.1294,51.1536,5400.0
2007-08-02 12:45:00,63.38,63.47,63.36,63.41,10200.0,51.1617,51.2344,51.1456,51.1859,10200.0
2007-08-02 12:50:00,63.41,63.51,63.41,63.51,12300.0,51.1859,51.2667,51.1859,51.2667,12300.0
2007-08-02 12:55:00,63.5,63.55,63.5,63.54,7900.0,51.2586,51.2989,51.2586,51.2909,7900.0
2007-08-02 13:00:00,63.52,63.59,63.47,63.53,23400.0,51.2747,51.3312,51.2344,51.2828,23400.0
2007-08-02 13:05:00,63.54,63.54,63.42,63.52,17500.0,51.2909,51.2909,51.194,51.2747,17500.0
2007-08-02 13:10:00,63.51,63.62,63.47,63.61,50400.0,51.2667,51.3555,51.2344,51.3474,50400.0
2007-08-02 13:15:00,63.62,63.68,63.54,63.65,12100.0,51.3555,51.4039,51.2909,51.3797,12100.0
2007-08-02 13:20:00,63.65,63.65,63.57,63.62,18900.0,51.3797,51.3797,51.3151,51.3555,18900.0
2007-08-02 13:25:00,63.61,63.7,63.57,63.64,24900.0,51.3474,51.42,51.3151,51.3716,24900.0
2007-08-02 13:30:00,63.62,63.8,63.62,63.75,15700.0,51.3555,51.5008,51.3555,51.4604,15700.0
2007-08-02 13:35:00,63.75,63.92,63.66,63.77,91200.0,51.4604,51.5976,51.3877,51.4765,91200.0
2007-08-02 13:40:00,63.77,63.82,63.74,63.79,15800.0,51.4765,51.5169,51.4523,51.4927,15800.0
2007-08-02 13:45:00,63.79,63.8,63.62,63.62,6900.0,51.4927,51.5008,51.3555,51.3555,6900.0
2007-08-02 13:50:00,63.61,63.71,63.6,63.68,25200.0,51.3474,51.4281,51.3393,51.4039,25200.0
2007-08-02 13:55:00,63.68,63.7,63.61,63.61,9900.0,51.4039,51.42,51.3474,51.3474,9900.0
2007-08-02 14:00:00,63.61,63.73,63.61,63.73,62000.0,51.3474,51.4442,51.3474,51.4442,62000.0
2007-08-02 14:05:00,63.7,63.74,63.65,63.73,9100.0,51.42,51.4523,51.3797,51.4442,9100.0
2007-08-02 14:10:00,63.73,63.73,63.66,63.71,5500.0,51.4442,51.4442,51.3877,51.4281,5500.0
2007-08-02 14:15:00,63.71,63.72,63.59,63.62,8300.0,51.4281,51.4362,51.3312,51.3555,8300.0
2007-08-02 14:20:00,63.64,63.67,63.55,63.55,8600.0,51.3716,51.3958,51.2989,51.2989,8600.0
2007-08-02 14:25:00,63.55,63.55,63.36,63.41,14300.0,51.2989,51.2989,51.1456,51.1859,14300.0
2007-08-02 14:30:00,63.41,63.55,63.39,63.49,34000.0,51.1859,51.2989,51.1698,51.2505,34000.0
2007-08-02 14:35:00,63.49,63.57,63.38,63.38,28200.0,51.2505,51.3151,51.1617,51.1617,28200.0
2007-08-02 14:40:00,63.38,63.56,63.38,63.5,23100.0,51.1617,51.307,51.1617,51.2586,23100.0
2007-08-02 14:45:00,63.5,63.58,63.5,63.56,26400.0,51.2586,51.3232,51.2586,51.307,26400.0
2007-08-02 14:50:00,63.58,63.63,63.56,63.62,62300.0,51.3232,51.3635,51.307,51.3555,62300.0
2007-08-02 14:55:00,63.62,63.7,63.61,63.65,27200.0,51.3555,51.42,51.3474,51.3797,27200.0
2007-08-02 15:00:00,63.66,63.8,63.65,63.76,81000.0,51.3877,51.5008,51.3797,51.4685,81000.0
2007-08-02 15:05:00,63.77,63.86,63.72,63.84,31500.0,51.4765,51.5492,51.4362,51.533,31500.0
2007-08-02 15:10:00,63.84,63.88,63.78,63.84,29300.0,51.533,51.5653,51.4846,51.533,29300.0
2007-08-02 15:15:00,63.82,63.85,63.71,63.72,76000.0,51.5169,51.5411,51.4281,51.4362,76000.0
2007-08-02 15:20:00,63.72,63.75,63.7,63.71,27000.0,51.4362,51.4604,51.42,51.4281,27000.0
2007-08-02 15:25:00,63.71,63.84,63.71,63.8,57400.0,51.4281,51.533,51.4281,51.5008,57400.0
2007-08-02 15:30:00,63.8,63.86,63.73,63.82,73800.0,51.5008,51.5492,51.4442,51.5169,73800.0
2007-08-02 15:35:00,63.81,63.83,63.74,63.83,17600.0,51.5088,51.525,51.4523,51.525,17600.0
2007-08-02 15:40:00,63.83,63.84,63.64,63.64,23300.0,51.525,51.533,51.3716,51.3716,23300.0
2007-08-02 15:45:00,63.64,63.69,63.55,63.65,32200.0,51.3716,51.412,51.2989,51.3797,32200.0
2007-08-02 15:50:00,63.66,63.7,63.51,63.52,37100.0,51.3877,51.42,51.2667,51.2747,37100.0
2007-08-02 15:55:00,63.51,63.67,63.49,63.57,41900.0,51.2667,51.3958,51.2505,51.3151,41900.0
2007-08-03 09:30:00,63.6,63.6,63.29,63.38,15100.0,51.3393,51.3393,51.0891,51.1617,15100.0
2007-08-03 09:35:00,63.39,63.52,63.3,63.51,13700.0,51.1698,51.2747,51.0971,51.2667,13700.0
2007-08-03 09:40:00,63.51,63.54,63.37,63.41,8400.0,51.2667,51.2909,51.1536,51.1859,8400.0
2007-08-03 09:45:00,63.42,63.43,63.18,63.18,64000.0,51.194,51.2021,51.0003,51.0003,64000.0
2007-08-03 09:50:00,63.21,63.43,63.18,63.3,23200.0,51.0245,51.2021,51.0003,51.0971,23200.0
2007-08-03 09:55:00,63.29,63.33,63.16,63.3,17000.0,51.0891,51.1214,50.9841,51.0971,17000.0
2007-08-03 10:00:00,63.32,63.32,63.1,63.19,19200.0,51.1133,51.1133,50.9357,51.0083,19200.0
2007-08-03 10:05:00,63.19,63.2,63.08,63.18,13900.0,51.0083,51.0164,50.9196,51.0003,13900.0
2007-08-03 10:10:00,63.16,63.33,63.16,63.33,12900.0,50.9841,51.1214,50.9841,51.1214,12900.0
2007-08-03 10:15:00,63.3,63.42,63.3,63.39,15400.0,51.0971,51.194,51.0971,51.1698,15400.0
2007-08-03 10:20:00,63.41,63.43,63.2,63.26,28100.0,51.1859,51.2021,51.0164,51.0649,28100.0
2007-08-03 10:25:00,63.27,63.31,63.2,63.22,16200.0,51.0729,51.1052,51.0164,51.0326,16200.0
2007-08-03 10:30:00,63.22,63.28,63.14,63.16,87600.0,51.0326,51.081,50.968,50.9841,87600.0
2007-08-03 10:35:00,63.16,63.27,63.15,63.23,18800.0,50.9841,51.0729,50.9761,51.0406,18800.0
2007-08-03 10:40:00,63.22,63.24,63.17,63.21,13100.0,51.0326,51.0487,50.9922,51.0245,13100.0
2007-08-03 10:45:00,63.21,63.21,63.16,63.21,9600.0,51.0245,51.0245,50.9841,51.0245,9600.0
2007-08-03 10:50:00,63.18,63.27,63.18,63.25,13500.0,51.0003,51.0729,51.0003,51.0568,13500.0
2007-08-03 10:55:00,63.25,63.32,63.22,63.29,13700.0,51.0568,51.1133,51.0326,51.0891,13700.0
2007-08-03 11:00:00,63.3,63.35,63.29,63.33,9800.0,51.0971,51.1375,51.0891,51.1214,9800.0
2007-08-03 11:05:00,63.32,63.37,63.26,63.28,9500.0,51.1133,51.1536,51.0649,51.081,9500.0
2007-08-03 11:10:00,63.27,63.37,63.24,63.3,18800.0,51.0729,51.1536,51.0487,51.0971,18800.0
2007-08-03 11:15:00,63.28,63.3,63.19,63.25,10100.0,51.081,51.0971,51.0083,51.0568,10100.0
2007-08-03 11:20:00,63.23,63.3,63.21,63.21,11600.0,51.0406,51.0971,51.0245,51.0245,11600.0
2007-08-03 11:25:00,63.21,63.33,63.19,63.3,17500.0,51.0245,51.1214,51.0083,51.0971,17500.0
2007-08-03 11:30:00,63.3,63.37,63.3,63.37,12500.0,51.0971,51.1536,51.0971,51.1536,12500.0
2007-08-03 11:35:00,63.35,63.37,63.26,63.29,14300.0,51.1375,51.1536,51.0649,51.0891,14300.0
2007-08-03 11:40:00,63.3,63.35,63.25,63.28,12800.0,51.0971,51.1375,51.0568,51.081,12800.0
2007-08-03 11:45:00,63.29,63.39,63.29,63.37,25800.0,51.0891,51.1698,51.0891,51.1536,25800.0
2007-08-03 11:50:00,63.38,63.41,63.27,63.36,18800.0,51.1617,51.1859,51.0729,51.1456,18800.0
2007-08-03 11:55:00,63.37,63.44,63.33,63.35,16700.0,51.1536,51.2102,51.1214,51.1375,16700.0
2007-08-03 12:00:00,63.35,63.46,63.35,63.44,13900.0,51.1375,51.2263,51.1375,51.2102,13900.0
2007-08-03 12:05:00,63.43,63.45,63.34,63.45,17600.0,51.2021,51.2182,51.1294,51.2182,17600.0
2007-08-03 12:10:00,63.44,63.51,63.41,63.5,33000.0,51.2102,51.2667,51.1859,51.2586,33000.0
2007-08-03 12:15:00,63.47,63.54,63.47,63.5,11100.0,51.2344,51.2909,51.2344,51.2586,11100.0
2007-08-03 12:20:00,63.52,63.53,63.47,63.5,19600.0,51.2747,51.2828,51.2344,51.2586,19600.0
2007-08-03 12:25:00,63.5,63.51,63.46,63.47,41600.0,51.2586,51.2667,51.2263,51.2344,41600.0
2007-08-03 12:30:00,63.5,63.51,63.45,63.47,49700.0,51.2586,51.2667,51.2182,51.2344,49700.0
2007-08-03 12:35:00,63.51,63.52,63.47,63.5,16600.0,51.2667,51.2747,51.2344,51.2586,16600.0
2007-08-03 12:40:00,63.5,63.53,63.48,63.52,55300.0,51.2586,51.2828,51.2424,51.2747,55300.0
2007-08-03 12:45:00,63.5,63.53,63.47,63.51,22900.0,51.2586,51.2828,51.2344,51.2667,22900.0
2007-08-03 12:50:00,63.49,63.54,63.48,63.5,15100.0,51.2505,51.2909,51.2424,51.2586,15100.0
2007-08-03 12:55:00,63.48,63.56,63.46,63.52,17400.0,51.2424,51.307,51.2263,51.2747,17400.0
2007-08-03 13:00:00,63.54,63.54,63.48,63.51,4200.0,51.2909,51.2909,51.2424,51.2667,4200.0
2007-08-03 13:05:00,63.5,63.54,63.49,63.5,35700.0,51.2586,51.2909,51.2505,51.2586,35700.0
2007-08-03 13:10:00,63.5,63.52,63.49,63.5,9900.0,51.2586,51.2747,51.2505,51.2586,9900.0
2007-08-03 13:15:00,63.5,63.52,63.47,63.5,42000.0,51.2586,51.2747,51.2344,51.2586,42000.0
2007-08-03 13:20:00,63.47,63.51,63.47,63.5,3200.0,51.2344,51.2667,51.2344,51.2586,3200.0
2007-08-03 13:25:00,63.5,63.54,63.5,63.51,22300.0,51.2586,51.2909,51.2586,51.2667,22300.0
2007-08-03 13:30:00,63.51,63.55,63.49,63.53,6600.0,51.2667,51.2989,51.2505,51.2828,6600.0
2007-08-03 13:35:00,63.52,63.56,63.51,63.56,4800.0,51.2747,51.307,51.2667,51.307,4800.0
2007-08-03 13:40:00,63.55,63.64,63.55,63.62,10600.0,51.2989,51.3716,51.2989,51.3555,10600.0
2007-08-03 13:45:00,63.6,63.63,63.6,63.62,4500.0,51.3393,51.3635,51.3393,51.3555,4500.0
2007-08-03 13:50:00,63.63,63.68,63.63,63.68,7000.0,51.3635,51.4039,51.3635,51.4039,7000.0
2007-08-03 13:55:00,63.67,63.82,63.67,63.82,10100.0,51.3958,51.5169,51.3958,51.5169,10100.0
2007-08-03 14:00:00,63.8,63.96,63.8,63.94,18700.0,51.5008,51.6299,51.5008,51.6138,18700.0
2007-08-03 14:05:00,63.94,63.97,63.86,63.89,20900.0,51.6138,51.638,51.5492,51.5734,20900.0
2007-08-03 14:10:00,63.89,63.9,63.74,63.78,9800.0,51.5734,51.5815,51.4523,51.4846,9800.0
2007-08-03 14:15:00,63.77,63.82,63.64,63.7,15300.0,51.4765,51.5169,51.3716,51.42,15300.0
2007-08-03 14:20:00,63.7,63.77,63.65,63.72,15200.0,51.42,51.4765,51.3797,51.4362,15200.0
2007-08-03 14:25:00,63.71,63.71,63.51,63.51,10800.0,51.4281,51.4281,51.2667,51.2667,10800.0
2007-08-03 14:30:00,63.53,63.7,63.53,63.62,19500.0,51.2828,51.42,51.2828,51.3555,19500.0
2007-08-03 14:35:00,63.63,63.74,63.58,63.62,14300.0,51.3635,51.4523,51.3232,51.3555,14300.0
2007-08-03 14:40:00,63.62,63.69,63.58,63.61,10900.0,51.3555,51.412,51.3232,51.3474,10900.0
2007-08-03 14:45:00,63.62,63.64,63.48,63.51,10800.0,51.3555,51.3716,51.2424,51.2667,10800.0
2007-08-03 14:50:00,63.51,63.72,63.51,63.58,12200.0,51.2667,51.4362,51.2667,51.3232,12200.0
2007-08-03 14:55:00,63.55,63.58,63.48,63.49,8300.0,51.2989,51.3232,51.2424,51.2505,8300.0
2007-08-03 15:00:00,63.5,63.5,63.17,63.24,31900.0,51.2586,51.2586,50.9922,51.0487,31900.0
2007-08-03 15:05:00,63.23,63.38,63.2,63.31,41000.0,51.0406,51.1617,51.0164,51.1052,41000.0
2007-08-03 15:10:00,63.31,63.5,63.31,63.43,19400.0,51.1052,51.2586,51.1052,51.2021,19400.0
2007-08-03 15:15:00,63.43,63.55,63.36,63.52,14800.0,51.2021,51.2989,51.1456,51.2747,14800.0
2007-08-03 15:20:00,63.52,63.54,63.33,63.35,12600.0,51.2747,51.2909,51.1214,51.1375,12600.0
2007-08-03 15:25:00,63.35,63.42,63.25,63.26,16000.0,51.1375,51.194,51.0568,51.0649,16000.0
2007-08-03 15:30:00,63.26,63.42,63.2,63.42,43900.0,51.0649,51.194,51.0164,51.194,43900.0
2007-08-03 15:35:00,63.4,63.4,63.03,63.06,25700.0,51.1779,51.1779,50.8792,50.9034,25700.0
2007-08-03 15:40:00,63.06,63.06,62.83,63.06,51300.0,50.9034,50.9034,50.7177,50.9034,51300.0
2007-08-03 15:45:00,63.03,63.06,62.76,62.76,31000.0,50.8792,50.9034,50.6612,50.6612,31000.0
2007-08-03 15:50:00,62.78,62.8,62.52,62.56,35100.0,50.6774,50.6935,50.4675,50.4998,35100.0
2007-08-03 15:55:00,62.6,62.67,62.43,62.49,84100.0,50.5321,50.5886,50.3949,50.4433,84100.0
2007-08-06 09:30:00,62.91,63.15,62.85,63.06,25400.0,50.7823,50.9761,50.7339,50.9034,25400.0
2007-08-06 09:35:00,63.05,63.12,63.0,63.06,10500.0,50.8953,50.9518,50.855,50.9034,10500.0
2007-08-06 09:40:00,63.06,63.34,63.05,63.12,24800.0,50.9034,51.1294,50.8953,50.9518,24800.0
2007-08-06 09:45:00,63.12,63.17,63.03,63.03,22100.0,50.9518,50.9922,50.8792,50.8792,22100.0
2007-08-06 09:50:00,63.03,63.03,62.85,62.96,21700.0,50.8792,50.8792,50.7339,50.8227,21700.0
2007-08-06 09:55:00,62.96,63.2,62.96,63.2,15400.0,50.8227,51.0164,50.8227,51.0164,15400.0
2007-08-06 10:00:00,63.21,63.55,63.11,63.49,39300.0,51.0245,51.2989,50.9438,51.2505,39300.0
2007-08-06 10:05:00,63.5,63.68,63.45,63.59,28300.0,51.2586,51.4039,51.2182,51.3312,28300.0
2007-08-06 10:10:00,63.6,63.62,63.47,63.59,11300.0,51.3393,51.3555,51.2344,51.3312,11300.0
2007-08-06 10:15:00,63.59,63.66,63.5,63.59,17900.0,51.3312,51.3877,51.2586,51.3312,17900.0
2007-08-06 10:20:00,63.59,63.83,63.57,63.75,40200.0,51.3312,51.525,51.3151,51.4604,40200.0
2007-08-06 10:25:00,63.71,63.82,63.71,63.77,20600.0,51.4281,51.5169,51.4281,51.4765,20600.0
2007-08-06 10:30:00,63.75,63.8,63.57,63.64,45200.0,51.4604,51.5008,51.3151,51.3716,45200.0
2007-08-06 10:35:00,63.64,63.85,63.64,63.78,17400.0,51.3716,51.5411,51.3716,51.4846,17400.0
2007-08-06 10:40:00,63.77,63.81,63.63,63.72,6900.0,51.4765,51.5088,51.3635,51.4362,6900.0
2007-08-06 10:45:00,63.71,63.79,63.66,63.72,16500.0,51.4281,51.4927,51.3877,51.4362,16500.0
2007-08-06 10:50:00,63.72,63.86,63.67,63.85,25000.0,51.4362,51.5492,51.3958,51.5411,25000.0
2007-08-06 10:55:00,63.83,64.04,63.8,64.01,16800.0,51.525,51.6945,51.5008,51.6703,16800.0
2007-08-06 11:00:00,64.01,64.03,63.93,64.03,19100.0,51.6703,51.6864,51.6057,51.6864,19100.0
2007-08-06 11:05:00,64.03,64.13,63.99,64.13,29200.0,51.6864,51.7671,51.6541,51.7671,29200.0
2007-08-06 11:10:00,64.13,64.18,64.04,64.18,48700.0,51.7671,51.8075,51.6945,51.8075,48700.0
2007-08-06 11:15:00,64.13,64.35,64.05,64.35,60100.0,51.7671,51.9447,51.7026,51.9447,60100.0
2007-08-06 11:20:00,64.34,64.36,64.21,64.3,24200.0,51.9367,51.9528,51.8317,51.9044,24200.0
2007-08-06 11:25:00,64.29,64.34,64.22,64.33,13300.0,51.8963,51.9367,51.8398,51.9286,13300.0
2007-08-06 11:30:00,64.33,64.34,64.14,64.16,32200.0,51.9286,51.9367,51.7752,51.7914,32200.0
2007-08-06 11:35:00,64.18,64.27,64.13,64.15,35200.0,51.8075,51.8801,51.7671,51.7833,35200.0
2007-08-06 11:40:00,64.17,64.27,64.08,64.12,28800.0,51.7994,51.8801,51.7268,51.7591,28800.0
2007-08-06 11:45:00,64.09,64.31,64.08,64.14,40900.0,51.7348,51.9124,51.7268,51.7752,40900.0
2007-08-06 11:50:00,64.13,64.26,64.12,64.19,21700.0,51.7671,51.8721,51.7591,51.8156,21700.0
2007-08-06 11:55:00,64.21,64.28,64.11,64.18,19800.0,51.8317,51.8882,51.751,51.8075,19800.0
2007-08-06 12:00:00,64.14,64.16,64.04,64.13,5400.0,51.7752,51.7914,51.6945,51.7671,5400.0
2007-08-06 12:05:00,64.1,64.16,64.03,64.13,7200.0,51.7429,51.7914,51.6864,51.7671,7200.0
2007-08-06 12:10:00,64.13,64.18,64.13,64.14,10400.0,51.7671,51.8075,51.7671,51.7752,10400.0
2007-08-06 12:15:00,64.14,64.16,64.04,64.04,5700.0,51.7752,51.7914,51.6945,51.6945,5700.0
2007-08-06 12:20:00,64.07,64.12,64.07,64.1,7600.0,51.7187,51.7591,51.7187,51.7429,7600.0
2007-08-06 12:25:00,64.1,64.19,64.1,64.15,14900.0,51.7429,51.8156,51.7429,51.7833,14900.0
2007-08-06 12:30:00,64.15,64.18,64.07,64.13,14800.0,51.7833,51.8075,51.7187,51.7671,14800.0
2007-08-06 12:35:00,64.11,64.3,64.11,64.27,13000.0,51.751,51.9044,51.751,51.8801,13000.0
2007-08-06 12:40:00,64.29,64.32,64.23,64.25,11900.0,51.8963,51.9205,51.8479,51.864,11900.0
2007-08-06 12:45:00,64.24,64.32,64.24,64.28,10300.0,51.8559,51.9205,51.8559,51.8882,10300.0
2007-08-06 12:50:00,64.28,64.35,64.26,64.27,12100.0,51.8882,51.9447,51.8721,51.8801,12100.0
2007-08-06 12:55:00,64.28,64.31,64.21,64.23,11200.0,51.8882,51.9124,51.8317,51.8479,11200.0
2007-08-06 13:00:00,64.23,64.24,64.2,64.2,8400.0,51.8479,51.8559,51.8236,51.8236,8400.0
2007-08-06 13:05:00,64.2,64.21,64.1,64.12,29000.0,51.8236,51.8317,51.7429,51.7591,29000.0
2007-08-06 13:10:00,64.13,64.29,64.05,64.29,26400.0,51.7671,51.8963,51.7026,51.8963,26400.0
2007-08-06 13:15:00,64.27,64.35,64.23,64.32,13400.0,51.8801,51.9447,51.8479,51.9205,13400.0
2007-08-06 13:20:00,64.32,64.36,64.23,64.36,6700.0,51.9205,51.9528,51.8479,51.9528,6700.0
2007-08-06 13:25:00,64.37,64.39,64.28,64.32,10000.0,51.9609,51.977,51.8882,51.9205,10000.0
2007-08-06 13:30:00,64.3,64.34,64.26,64.3,10300.0,51.9044,51.9367,51.8721,51.9044,10300.0
2007-08-06 13:35:00,64.27,64.3,64.2,64.23,19800.0,51.8801,51.9044,51.8236,51.8479,19800.0
2007-08-06 13:40:00,64.26,64.29,64.16,64.18,15300.0,51.8721,51.8963,51.7914,51.8075,15300.0
2007-08-06 13:45:00,64.18,64.27,64.17,64.26,48800.0,51.8075,51.8801,51.7994,51.8721,48800.0
2007-08-06 13:50:00,64.26,64.42,64.25,64.42,20600.0,51.8721,52.0012,51.864,52.0012,20600.0
2007-08-06 13:55:00,64.41,64.41,64.27,64.3,13800.0,51.9932,51.9932,51.8801,51.9044,13800.0
2007-08-06 14:00:00,64.3,64.37,64.27,64.27,15200.0,51.9044,51.9609,51.8801,51.8801,15200.0
2007-08-06 14:05:00,64.29,64.32,64.24,64.27,26300.0,51.8963,51.9205,51.8559,51.8801,26300.0
2007-08-06 14:10:00,64.29,64.3,64.2,64.29,11300.0,51.8963,51.9044,51.8236,51.8963,11300.0
2007-08-06 14:15:00,64.28,64.32,64.21,64.27,22700.0,51.8882,51.9205,51.8317,51.8801,22700.0
2007-08-06 14:20:00,64.27,64.29,64.07,64.14,25700.0,51.8801,51.8963,51.7187,51.7752,25700.0
2007-08-06 14:25:00,64.14,64.17,64.06,64.12,28100.0,51.7752,51.7994,51.7106,51.7591,28100.0
2007-08-06 14:30:00,64.12,64.26,64.11,64.25,27100.0,51.7591,51.8721,51.751,51.864,27100.0
2007-08-06 14:35:00,64.25,64.39,64.23,64.37,29300.0,51.864,51.977,51.8479,51.9609,29300.0
2007-08-06 14:40:00,64.4,64.59,64.4,64.52,27800.0,51.9851,52.1385,51.9851,52.082,27800.0
2007-08-06 14:45:00,64.49,64.58,64.49,64.52,30100.0,52.0577,52.1304,52.0577,52.082,30100.0
2007-08-06 14:50:00,64.54,64.63,64.53,64.61,21800.0,52.0981,52.1707,52.09,52.1546,21800.0
2007-08-06 14:55:00,64.61,64.7,64.48,64.7,36400.0,52.1546,52.2273,52.0497,52.2273,36400.0
2007-08-06 15:00:00,64.71,64.86,64.69,64.82,40100.0,52.2353,52.3564,52.2192,52.3241,40100.0
2007-08-06 15:05:00,64.82,65.0,64.8,64.99,42300.0,52.3241,52.4694,52.308,52.4613,42300.0
2007-08-06 15:10:00,64.97,65.0,64.86,64.87,28200.0,52.4452,52.4694,52.3564,52.3645,28200.0
2007-08-06 15:15:00,64.87,65.03,64.87,65.03,37500.0,52.3645,52.4936,52.3645,52.4936,37500.0
2007-08-06 15:20:00,65.03,65.03,64.93,64.94,38300.0,52.4936,52.4936,52.4129,52.421,38300.0
2007-08-06 15:25:00,64.95,64.95,64.78,64.84,38900.0,52.4291,52.4291,52.2918,52.3403,38900.0
2007-08-06 15:30:00,64.87,64.92,64.74,64.74,42800.0,52.3645,52.4048,52.2595,52.2595,42800.0
2007-08-06 15:35:00,64.74,64.85,64.74,64.8,44600.0,52.2595,52.3483,52.2595,52.308,44600.0
2007-08-06 15:40:00,64.8,64.89,64.79,64.83,51200.0,52.308,52.3806,52.2999,52.3322,51200.0
2007-08-06 15:45:00,64.83,64.98,64.8,64.98,56000.0,52.3322,52.4533,52.308,52.4533,56000.0
2007-08-06 15:50:00,64.98,65.27,64.93,65.27,79000.0,52.4533,52.6874,52.4129,52.6874,79000.0
2007-08-06 15:55:00,65.27,65.5,65.08,65.33,113900.0,52.6874,52.873,52.534,52.7358,113900.0
2007-08-07 09:30:00,64.56,64.66,64.54,64.64,27700.0,52.1142,52.195,52.0981,52.1788,27700.0
2007-08-07 09:35:00,64.61,64.65,64.36,64.63,9900.0,52.1546,52.1869,51.9528,52.1707,9900.0
2007-08-07 09:40:00,64.62,64.88,64.57,64.88,18700.0,52.1627,52.3726,52.1223,52.3726,18700.0
2007-08-07 09:45:00,64.88,65.12,64.88,64.98,29900.0,52.3726,52.5663,52.3726,52.4533,29900.0
2007-08-07 09:50:00,64.99,65.24,64.98,65.24,18800.0,52.4613,52.6632,52.4533,52.6632,18800.0
2007-08-07 09:55:00,65.24,65.4,65.21,65.35,21800.0,52.6632,52.7923,52.6389,52.7519,21800.0
2007-08-07 10:00:00,65.36,65.74,65.35,65.63,27300.0,52.76,53.0668,52.7519,52.978,27300.0
2007-08-07 10:05:00,65.64,65.75,65.61,65.7,29100.0,52.986,53.0748,52.9618,53.0345,29100.0
2007-08-07 10:10:00,65.71,65.83,65.69,65.75,22800.0,53.0425,53.1394,53.0264,53.0748,22800.0
2007-08-07 10:15:00,65.75,65.83,65.72,65.81,16500.0,53.0748,53.1394,53.0506,53.1233,16500.0
2007-08-07 10:20:00,65.81,65.89,65.79,65.88,19800.0,53.1233,53.1878,53.1071,53.1798,19800.0
2007-08-07 10:25:00,65.84,65.9,65.83,65.84,9900.0,53.1475,53.1959,53.1394,53.1475,9900.0
2007-08-07 10:30:00,65.85,65.85,65.75,65.76,13700.0,53.1556,53.1556,53.0748,53.0829,13700.0
2007-08-07 10:35:00,65.76,65.77,65.63,65.66,14900.0,53.0829,53.091,52.978,53.0022,14900.0
2007-08-07 10:40:00,65.64,65.64,65.55,65.59,8600.0,52.986,52.986,52.9134,52.9457,8600.0
2007-08-07 10:45:00,65.6,65.66,65.6,65.61,6100.0,52.9538,53.0022,52.9538,52.9618,6100.0
2007-08-07 10:50:00,65.61,65.66,65.58,65.63,14400.0,52.9618,53.0022,52.9376,52.978,14400.0
2007-08-07 10:55:00,65.62,65.66,65.59,65.66,9600.0,52.9699,53.0022,52.9457,53.0022,9600.0
2007-08-07 11:00:00,65.64,65.66,65.63,65.66,17900.0,52.986,53.0022,52.978,53.0022,17900.0
2007-08-07 11:05:00,65.66,65.66,65.43,65.43,12100.0,53.0022,53.0022,52.8165,52.8165,12100.0
2007-08-07 11:10:00,65.44,65.46,65.42,65.45,5700.0,52.8246,52.8407,52.8085,52.8327,5700.0
2007-08-07 11:15:00,65.44,65.5,65.41,65.45,10800.0,52.8246,52.873,52.8004,52.8327,10800.0
2007-08-07 11:20:00,65.45,65.6,65.42,65.6,32500.0,52.8327,52.9538,52.8085,52.9538,32500.0
2007-08-07 11:25:00,65.6,65.6,65.56,65.59,7100.0,52.9538,52.9538,52.9215,52.9457,7100.0
2007-08-07 11:30:00,65.59,65.66,65.57,65.64,10500.0,52.9457,53.0022,52.9295,52.986,10500.0
2007-08-07 11:35:00,65.65,65.67,65.59,65.66,14700.0,52.9941,53.0103,52.9457,53.0022,14700.0
2007-08-07 11:40:00,65.66,65.71,65.66,65.71,14000.0,53.0022,53.0425,53.0022,53.0425,14000.0
2007-08-07 11:45:00,65.71,65.71,65.64,65.64,23000.0,53.0425,53.0425,52.986,52.986,23000.0
2007-08-07 11:50:00,65.64,65.71,65.53,65.71,21900.0,52.986,53.0425,52.8972,53.0425,21900.0
2007-08-07 11:55:00,65.7,65.72,65.66,65.72,12100.0,53.0345,53.0506,53.0022,53.0506,12100.0
2007-08-07 12:00:00,65.73,65.74,65.66,65.71,10400.0,53.0587,53.0668,53.0022,53.0425,10400.0
2007-08-07 12:05:00,65.72,65.78,65.67,65.73,16300.0,53.0506,53.0991,53.0103,53.0587,16300.0
2007-08-07 12:10:00,65.73,65.87,65.73,65.84,9000.0,53.0587,53.1717,53.0587,53.1475,9000.0
2007-08-07 12:15:00,65.87,65.9,65.84,65.88,9400.0,53.1717,53.1959,53.1475,53.1798,9400.0
2007-08-07 12:20:00,65.86,65.91,65.85,65.89,7800.0,53.1636,53.204,53.1556,53.1878,7800.0
2007-08-07 12:25:00,65.91,65.97,65.9,65.97,13600.0,53.204,53.2524,53.1959,53.2524,13600.0
2007-08-07 12:30:00,65.97,66.04,65.95,65.99,29100.0,53.2524,53.3089,53.2363,53.2686,29100.0
2007-08-07 12:35:00,65.99,65.99,65.91,65.94,19000.0,53.2686,53.2686,53.204,53.2282,19000.0
2007-08-07 12:40:00,65.92,65.94,65.82,65.82,21900.0,53.2121,53.2282,53.1313,53.1313,21900.0
2007-08-07 12:45:00,65.83,65.85,65.64,65.8,26600.0,53.1394,53.1556,52.986,53.1152,26600.0
2007-08-07 12:50:00,65.81,65.85,65.78,65.84,9200.0,53.1233,53.1556,53.0991,53.1475,9200.0
2007-08-07 12:55:00,65.84,65.85,65.8,65.81,7800.0,53.1475,53.1556,53.1152,53.1233,7800.0
2007-08-07 13:00:00,65.79,65.85,65.7,65.85,19100.0,53.1071,53.1556,53.0345,53.1556,19100.0
2007-08-07 13:05:00,65.85,65.88,65.83,65.86,13300.0,53.1556,53.1798,53.1394,53.1636,13300.0
2007-08-07 13:10:00,65.85,65.87,65.69,65.69,17700.0,53.1556,53.1717,53.0264,53.0264,17700.0
2007-08-07 13:15:00,65.71,65.75,65.67,65.72,8600.0,53.0425,53.0748,53.0103,53.0506,8600.0
2007-08-07 13:20:00,65.72,65.82,65.7,65.77,9900.0,53.0506,53.1313,53.0345,53.091,9900.0
2007-08-07 13:25:00,65.81,65.88,65.81,65.86,11500.0,53.1233,53.1798,53.1233,53.1636,11500.0
2007-08-07 13:30:00,65.86,65.86,65.75,65.76,13300.0,53.1636,53.1636,53.0748,53.0829,13300.0
2007-08-07 13:35:00,65.76,65.85,65.72,65.75,15400.0,53.0829,53.1556,53.0506,53.0748,15400.0
2007-08-07 13:40:00,65.76,65.83,65.76,65.81,5900.0,53.0829,53.1394,53.0829,53.1233,5900.0
2007-08-07 13:45:00,65.8,65.94,65.8,65.92,21300.0,53.1152,53.2282,53.1152,53.2121,21300.0
2007-08-07 13:50:00,65.9,65.93,65.85,65.85,16700.0,53.1959,53.2201,53.1556,53.1556,16700.0
2007-08-07 13:55:00,65.88,65.9,65.85,65.9,11300.0,53.1798,53.1959,53.1556,53.1959,11300.0
2007-08-07 14:00:00,65.91,65.96,65.88,65.95,7300.0,53.204,53.2444,53.1798,53.2363,7300.0
2007-08-07 14:05:00,65.94,66.14,65.94,66.12,12700.0,53.2282,53.3897,53.2282,53.3735,12700.0
2007-08-07 14:10:00,66.14,66.19,65.85,65.86,20000.0,53.3897,53.43,53.1556,53.1636,20000.0
2007-08-07 14:15:00,65.91,66.11,65.52,65.52,34300.0,53.204,53.3654,52.8892,52.8892,34300.0
2007-08-07 14:20:00,65.51,65.97,65.51,65.82,24400.0,52.8811,53.2524,52.8811,53.1313,24400.0
2007-08-07 14:25:00,65.83,66.01,65.83,65.89,32000.0,53.1394,53.2847,53.1394,53.1878,32000.0
2007-08-07 14:30:00,65.88,66.02,65.69,65.93,33600.0,53.1798,53.2928,53.0264,53.2201,33600.0
2007-08-07 14:35:00,65.92,66.03,65.81,65.95,43200.0,53.2121,53.3009,53.1233,53.2363,43200.0
2007-08-07 14:40:00,65.96,66.25,65.85,66.09,37300.0,53.2444,53.4784,53.1556,53.3493,37300.0
2007-08-07 14:45:00,66.03,66.3,65.8,66.26,58600.0,53.3009,53.5188,53.1152,53.4865,58600.0
2007-08-07 14:50:00,66.26,66.42,66.2,66.26,36500.0,53.4865,53.6157,53.4381,53.4865,36500.0
2007-08-07 14:55:00,66.27,66.57,66.26,66.54,32400.0,53.4946,53.7368,53.4865,53.7125,32400.0
2007-08-07 15:00:00,66.53,66.93,66.5,66.9,63200.0,53.7045,54.0274,53.6803,54.0031,63200.0
2007-08-07 15:05:00,66.93,66.96,66.76,66.81,54300.0,54.0274,54.0516,53.8901,53.9305,54300.0
2007-08-07 15:10:00,66.8,66.94,66.7,66.78,44800.0,53.9224,54.0354,53.8417,53.9063,44800.0
2007-08-07 15:15:00,66.82,66.94,66.7,66.78,40200.0,53.9386,54.0354,53.8417,53.9063,40200.0
2007-08-07 15:20:00,66.82,66.86,66.68,66.76,34500.0,53.9386,53.9709,53.8256,53.8901,34500.0
2007-08-07 15:25:00,66.76,66.94,66.73,66.9,25600.0,53.8901,54.0354,53.8659,54.0031,25600.0
2007-08-07 15:30:00,66.9,67.22,66.87,67.08,54300.0,54.0031,54.2615,53.9789,54.1484,54300.0
2007-08-07 15:35:00,67.12,67.19,67.06,67.07,40500.0,54.1807,54.2372,54.1323,54.1404,40500.0
2007-08-07 15:40:00,67.07,67.15,66.98,67.0,67400.0,54.1404,54.2049,54.0677,54.0839,67400.0
2007-08-07 15:45:00,67.0,67.01,66.5,66.5,71200.0,54.0839,54.0919,53.6803,53.6803,71200.0
2007-08-07 15:50:00,66.5,66.63,66.42,66.46,53200.0,53.6803,53.7852,53.6157,53.648,53200.0
2007-08-07 15:55:00,66.47,66.79,66.42,66.66,74300.0,53.656,53.9143,53.6157,53.8094,74300.0
2007-08-08 09:30:00,66.0,67.24,65.95,66.12,600.0,53.2766,54.2776,53.2363,53.3735,600.0
2007-08-08 09:35:00,66.14,67.45,66.14,67.37,45000.0,53.3897,54.4471,53.3897,54.3825,45000.0
2007-08-08 09:40:00,67.36,67.36,67.04,67.04,24000.0,54.3745,54.3745,54.1162,54.1162,24000.0
2007-08-08 09:45:00,67.06,67.44,66.94,67.39,25200.0,54.1323,54.439,54.0354,54.3987,25200.0
2007-08-08 09:50:00,67.42,67.44,67.31,67.44,39800.0,54.4229,54.439,54.3341,54.439,39800.0
2007-08-08 09:55:00,67.42,67.47,67.35,67.47,17800.0,54.4229,54.4633,54.3664,54.4633,17800.0
2007-08-08 10:00:00,67.45,67.49,67.35,67.4,22200.0,54.4471,54.4794,54.3664,54.4068,22200.0
2007-08-08 10:05:00,67.38,67.45,67.32,67.45,24200.0,54.3906,54.4471,54.3422,54.4471,24200.0
2007-08-08 10:10:00,67.45,67.48,67.37,67.4,22100.0,54.4471,54.4713,54.3825,54.4068,22100.0
2007-08-08 10:15:00,67.41,67.46,67.28,67.31,21400.0,54.4148,54.4552,54.3099,54.3341,21400.0
2007-08-08 10:20:00,67.29,67.41,67.16,67.4,23600.0,54.318,54.4148,54.213,54.4068,23600.0
2007-08-08 10:25:00,67.39,67.46,67.36,67.44,12800.0,54.3987,54.4552,54.3745,54.439,12800.0
2007-08-08 10:30:00,67.44,67.48,67.36,67.42,28000.0,54.439,54.4713,54.3745,54.4229,28000.0
2007-08-08 10:35:00,67.43,67.56,67.4,67.54,35200.0,54.431,54.5359,54.4068,54.5198,35200.0
2007-08-08 10:40:00,67.56,67.7,67.56,67.7,14200.0,54.5359,54.6489,54.5359,54.6489,14200.0
2007-08-08 10:45:00,67.69,67.86,67.67,67.85,35600.0,54.6408,54.7781,54.6247,54.77,35600.0
2007-08-08 10:50:00,67.85,67.95,67.84,67.9,13200.0,54.77,54.8507,54.7619,54.8104,13200.0
2007-08-08 10:55:00,67.89,67.92,67.68,67.78,15800.0,54.8023,54.8265,54.6328,54.7135,15800.0
2007-08-08 11:00:00,67.79,67.87,67.7,67.73,19000.0,54.7216,54.7861,54.6489,54.6731,19000.0
2007-08-08 11:05:00,67.76,67.89,67.72,67.83,17200.0,54.6974,54.8023,54.6651,54.7539,17200.0
2007-08-08 11:10:00,67.84,67.85,67.75,67.75,11200.0,54.7619,54.77,54.6893,54.6893,11200.0
2007-08-08 11:15:00,67.75,67.76,67.66,67.66,14300.0,54.6893,54.6974,54.6166,54.6166,14300.0
2007-08-08 11:20:00,67.65,67.68,67.62,67.68,25800.0,54.6086,54.6328,54.5843,54.6328,25800.0
2007-08-08 11:25:00,67.67,67.71,67.66,67.68,17600.0,54.6247,54.657,54.6166,54.6328,17600.0
2007-08-08 11:30:00,67.68,67.68,67.54,67.58,14200.0,54.6328,54.6328,54.5198,54.5521,14200.0
2007-08-08 11:35:00,67.57,67.64,67.55,67.63,12300.0,54.544,54.6005,54.5278,54.5924,12300.0
2007-08-08 11:40:00,67.64,67.67,67.56,67.61,16500.0,54.6005,54.6247,54.5359,54.5763,16500.0
2007-08-08 11:45:00,67.6,67.73,67.6,67.72,11900.0,54.5682,54.6731,54.5682,54.6651,11900.0
2007-08-08 11:50:00,67.72,67.81,67.64,67.68,18400.0,54.6651,54.7377,54.6005,54.6328,18400.0
2007-08-08 11:55:00,67.69,67.8,67.68,67.75,11900.0,54.6408,54.7296,54.6328,54.6893,11900.0
2007-08-08 12:00:00,67.75,67.75,67.64,67.64,12200.0,54.6893,54.6893,54.6005,54.6005,12200.0
2007-08-08 12:05:00,67.62,67.64,67.54,67.61,9500.0,54.5843,54.6005,54.5198,54.5763,9500.0
2007-08-08 12:10:00,67.59,67.62,67.53,67.61,15100.0,54.5601,54.5843,54.5117,54.5763,15100.0
2007-08-08 12:15:00,67.62,67.71,67.59,67.69,11400.0,54.5843,54.657,54.5601,54.6408,11400.0
2007-08-08 12:20:00,67.71,67.8,67.69,67.77,12300.0,54.657,54.7296,54.6408,54.7054,12300.0
2007-08-08 12:25:00,67.78,67.8,67.69,67.73,14400.0,54.7135,54.7296,54.6408,54.6731,14400.0
2007-08-08 12:30:00,67.74,67.83,67.73,67.83,12800.0,54.6812,54.7539,54.6731,54.7539,12800.0
2007-08-08 12:35:00,67.83,67.87,67.81,67.85,7600.0,54.7539,54.7861,54.7377,54.77,7600.0
2007-08-08 12:40:00,67.82,67.85,67.75,67.76,6800.0,54.7458,54.77,54.6893,54.6974,6800.0
2007-08-08 12:45:00,67.76,67.88,67.76,67.87,11600.0,54.6974,54.7942,54.6974,54.7861,11600.0
2007-08-08 12:50:00,67.87,67.87,67.79,67.79,11900.0,54.7861,54.7861,54.7216,54.7216,11900.0
2007-08-08 12:55:00,67.8,67.89,67.78,67.78,15900.0,54.7296,54.8023,54.7135,54.7135,15900.0
2007-08-08 13:00:00,67.79,67.81,67.73,67.78,10300.0,54.7216,54.7377,54.6731,54.7135,10300.0
2007-08-08 13:05:00,67.77,67.83,67.76,67.83,10900.0,54.7054,54.7539,54.6974,54.7539,10900.0
2007-08-08 13:10:00,67.82,67.96,67.8,67.94,16900.0,54.7458,54.8588,54.7296,54.8427,16900.0
2007-08-08 13:15:00,67.96,67.98,67.94,67.98,13000.0,54.8588,54.8749,54.8427,54.8749,13000.0
2007-08-08 13:20:00,67.99,68.0,67.95,67.97,9900.0,54.883,54.8911,54.8507,54.8669,9900.0
2007-08-08 13:25:00,67.97,68.0,67.94,67.96,19100.0,54.8669,54.8911,54.8427,54.8588,19100.0
2007-08-08 13:30:00,67.96,68.04,67.95,68.04,32400.0,54.8588,54.9234,54.8507,54.9234,32400.0
2007-08-08 13:35:00,68.03,68.19,68.03,68.15,20700.0,54.9153,55.0445,54.9153,55.0122,20700.0
2007-08-08 13:40:00,68.18,68.19,68.12,68.17,17500.0,55.0364,55.0445,54.988,55.0283,17500.0
2007-08-08 13:45:00,68.18,68.33,68.18,68.28,25900.0,55.0364,55.1575,55.0364,55.1171,25900.0
2007-08-08 13:50:00,68.27,68.27,68.14,68.18,19800.0,55.109,55.109,55.0041,55.0364,19800.0
2007-08-08 13:55:00,68.2,68.38,68.17,68.38,10600.0,55.0525,55.1978,55.0283,55.1978,10600.0
2007-08-08 14:00:00,68.38,68.48,68.38,68.44,16200.0,55.1978,55.2786,55.1978,55.2463,16200.0
2007-08-08 14:05:00,68.43,68.47,68.4,68.45,14800.0,55.2382,55.2705,55.214,55.2543,14800.0
2007-08-08 14:10:00,68.43,68.55,68.41,68.54,22700.0,55.2382,55.3351,55.222,55.327,22700.0
2007-08-08 14:15:00,68.54,68.58,68.51,68.54,7300.0,55.327,55.3593,55.3028,55.327,7300.0
2007-08-08 14:20:00,68.55,68.59,68.54,68.58,9500.0,55.3351,55.3673,55.327,55.3593,9500.0
2007-08-08 14:25:00,68.58,68.6,68.53,68.53,22200.0,55.3593,55.3754,55.3189,55.3189,22200.0
2007-08-08 14:30:00,68.55,68.56,68.42,68.42,32800.0,55.3351,55.3431,55.2301,55.2301,32800.0
2007-08-08 14:35:00,68.43,68.46,68.42,68.43,45900.0,55.2382,55.2624,55.2301,55.2382,45900.0
2007-08-08 14:40:00,68.45,68.49,68.33,68.49,28200.0,55.2543,55.2866,55.1575,55.2866,28200.0
2007-08-08 14:45:00,68.49,68.5,68.42,68.44,17800.0,55.2866,55.2947,55.2301,55.2463,17800.0
2007-08-08 14:50:00,68.46,68.46,68.3,68.31,19900.0,55.2624,55.2624,55.1333,55.1413,19900.0
2007-08-08 14:55:00,68.29,68.32,68.17,68.22,22200.0,55.1252,55.1494,55.0283,55.0687,22200.0
2007-08-08 15:00:00,68.23,68.27,68.16,68.16,24200.0,55.0767,55.109,55.0202,55.0202,24200.0
2007-08-08 15:05:00,68.17,68.19,67.95,67.96,23500.0,55.0283,55.0445,54.8507,54.8588,23500.0
2007-08-08 15:10:00,67.94,68.3,67.9,68.27,33900.0,54.8427,55.1333,54.8104,55.109,33900.0
2007-08-08 15:15:00,68.28,68.41,68.26,68.37,52900.0,55.1171,55.222,55.101,55.1898,52900.0
2007-08-08 15:20:00,68.37,68.41,68.06,68.13,68200.0,55.1898,55.222,54.9395,54.996,68200.0
2007-08-08 15:25:00,68.14,68.29,67.93,68.22,33300.0,55.0041,55.1252,54.8346,55.0687,33300.0
2007-08-08 15:30:00,68.17,68.34,68.07,68.34,47600.0,55.0283,55.1655,54.9476,55.1655,47600.0
2007-08-08 15:35:00,68.3,68.32,68.09,68.18,43000.0,55.1333,55.1494,54.9637,55.0364,43000.0
2007-08-08 15:40:00,68.16,68.17,67.57,67.7,48700.0,55.0202,55.0283,54.544,54.6489,48700.0
2007-08-08 15:45:00,67.71,67.76,67.54,67.64,51300.0,54.657,54.6974,54.5198,54.6005,51300.0
2007-08-08 15:50:00,67.6,68.32,67.59,68.3,52500.0,54.5682,55.1494,54.5601,55.1333,52500.0
2007-08-08 15:55:00,68.3,68.41,68.06,68.41,57700.0,55.1333,55.222,54.9395,55.222,57700.0
2007-08-09 09:30:00,68.88,68.88,68.87,68.88,1100.0,55.6014,55.6014,55.5934,55.6014,1100.0
2007-08-09 09:35:00,68.88,70.0,68.87,70.0,2900.0,55.6014,56.5055,55.5934,56.5055,2900.0
2007-08-09 09:40:00,70.0,70.0,68.42,68.92,79700.0,56.5055,56.5055,55.2301,55.6337,79700.0
2007-08-09 09:45:00,68.85,69.4,68.76,69.4,34300.0,55.5772,56.0212,55.5046,56.0212,34300.0
2007-08-09 09:50:00,69.42,69.5,69.34,69.39,28700.0,56.0373,56.1019,55.9728,56.0131,28700.0
2007-08-09 09:55:00,69.38,69.44,69.24,69.44,28100.0,56.0051,56.0535,55.892,56.0535,28100.0
2007-08-09 10:00:00,69.49,69.73,69.44,69.68,29300.0,56.0938,56.2876,56.0535,56.2472,29300.0
2007-08-09 10:05:00,69.66,69.68,69.35,69.35,35700.0,56.2311,56.2472,55.9808,55.9808,35700.0
2007-08-09 10:10:00,69.36,69.62,69.33,69.51,63800.0,55.9889,56.1988,55.9647,56.11,63800.0
2007-08-09 10:15:00,69.51,69.56,69.41,69.44,72600.0,56.11,56.1504,56.0293,56.0535,72600.0
2007-08-09 10:20:00,69.47,69.52,69.37,69.46,58900.0,56.0777,56.1181,55.997,56.0696,58900.0
2007-08-09 10:25:00,69.46,69.56,69.44,69.5,83000.0,56.0696,56.1504,56.0535,56.1019,83000.0
2007-08-09 10:30:00,69.51,69.75,69.48,69.7,43300.0,56.11,56.3037,56.0858,56.2634,43300.0
2007-08-09 10:35:00,69.71,69.75,69.61,69.67,29700.0,56.2714,56.3037,56.1907,56.2391,29700.0
2007-08-09 10:40:00,69.67,69.8,69.65,69.75,24300.0,56.2391,56.3441,56.223,56.3037,24300.0
2007-08-09 10:45:00,69.74,69.87,69.74,69.86,37400.0,56.2957,56.4006,56.2957,56.3925,37400.0
2007-08-09 10:50:00,69.83,69.9,69.75,69.9,27200.0,56.3683,56.4248,56.3037,56.4248,27200.0
2007-08-09 10:55:00,69.89,69.98,69.85,69.95,28200.0,56.4167,56.4894,56.3844,56.4652,28200.0
2007-08-09 11:00:00,69.98,70.0,69.76,69.95,49100.0,56.4894,56.5055,56.3118,56.4652,49100.0
2007-08-09 11:05:00,69.93,70.0,69.88,69.88,38900.0,56.449,56.5055,56.4087,56.4087,38900.0
2007-08-09 11:10:00,69.88,70.03,69.87,69.99,55600.0,56.4087,56.5297,56.4006,56.4975,55600.0
2007-08-09 11:15:00,70.0,70.0,69.79,69.98,27000.0,56.5055,56.5055,56.336,56.4894,27000.0
2007-08-09 11:20:00,69.94,70.05,69.94,70.03,24400.0,56.4571,56.5459,56.4571,56.5297,24400.0
2007-08-09 11:25:00,70.02,70.03,69.81,69.87,25300.0,56.5217,56.5297,56.3522,56.4006,25300.0
2007-08-09 11:30:00,69.87,69.98,69.79,69.79,33500.0,56.4006,56.4894,56.336,56.336,33500.0
2007-08-09 11:35:00,69.79,69.81,69.65,69.7,23400.0,56.336,56.3522,56.223,56.2634,23400.0
2007-08-09 11:40:00,69.69,69.8,69.62,69.78,25400.0,56.2553,56.3441,56.1988,56.3279,25400.0
2007-08-09 11:45:00,69.78,69.94,69.74,69.83,26600.0,56.3279,56.4571,56.2957,56.3683,26600.0
2007-08-09 11:50:00,69.84,69.92,69.78,69.83,23500.0,56.3764,56.441,56.3279,56.3683,23500.0
2007-08-09 11:55:00,69.82,69.93,69.75,69.87,39000.0,56.3602,56.449,56.3037,56.4006,39000.0
2007-08-09 12:00:00,69.86,69.93,69.64,69.93,56300.0,56.3925,56.449,56.2149,56.449,56300.0
2007-08-09 12:05:00,69.92,69.94,69.75,69.82,46600.0,56.441,56.4571,56.3037,56.3602,46600.0
2007-08-09 12:10:00,69.82,70.04,69.81,70.04,42500.0,56.3602,56.5378,56.3522,56.5378,42500.0
2007-08-09 12:15:00,70.02,70.11,69.94,69.96,40400.0,56.5217,56.5943,56.4571,56.4732,40400.0
2007-08-09 12:20:00,69.95,70.0,69.81,69.82,43000.0,56.4652,56.5055,56.3522,56.3602,43000.0
2007-08-09 12:25:00,69.84,70.0,69.83,69.93,33400.0,56.3764,56.5055,56.3683,56.449,33400.0
2007-08-09 12:30:00,69.95,69.95,69.83,69.9,24300.0,56.4652,56.4652,56.3683,56.4248,24300.0
2007-08-09 12:35:00,69.9,69.9,69.77,69.77,21800.0,56.4248,56.4248,56.3199,56.3199,21800.0
2007-08-09 12:40:00,69.77,69.81,69.75,69.8,29700.0,56.3199,56.3522,56.3037,56.3441,29700.0
2007-08-09 12:45:00,69.8,69.81,69.75,69.75,44100.0,56.3441,56.3522,56.3037,56.3037,44100.0
2007-08-09 12:50:00,69.76,69.78,69.64,69.7,33800.0,56.3118,56.3279,56.2149,56.2634,33800.0
2007-08-09 12:55:00,69.66,69.69,69.39,69.4,26900.0,56.2311,56.2553,56.0131,56.0212,26900.0
2007-08-09 13:00:00,69.39,69.48,69.05,69.06,34000.0,56.0131,56.0858,55.7387,55.7467,34000.0
2007-08-09 13:05:00,69.06,69.17,68.71,69.17,54600.0,55.7467,55.8355,55.4642,55.8355,54600.0
2007-08-09 13:10:00,69.17,69.26,69.08,69.16,37200.0,55.8355,55.9082,55.7629,55.8275,37200.0
2007-08-09 13:15:00,69.15,69.24,68.7,68.7,34900.0,55.8194,55.892,55.4561,55.4561,34900.0
2007-08-09 13:20:00,68.64,68.79,68.25,68.37,43700.0,55.4077,55.5288,55.0929,55.1898,43700.0
2007-08-09 13:25:00,68.36,68.44,68.2,68.42,28100.0,55.1817,55.2463,55.0525,55.2301,28100.0
2007-08-09 13:30:00,68.43,68.45,68.15,68.26,18900.0,55.2382,55.2543,55.0122,55.101,18900.0
2007-08-09 13:35:00,68.25,68.35,68.25,68.27,12400.0,55.0929,55.1736,55.0929,55.109,12400.0
2007-08-09 13:40:00,68.29,68.3,68.19,68.25,11000.0,55.1252,55.1333,55.0445,55.0929,11000.0
2007-08-09 13:45:00,68.27,68.5,68.27,68.46,16400.0,55.109,55.2947,55.109,55.2624,16400.0
2007-08-09 13:50:00,68.46,68.74,68.46,68.74,10900.0,55.2624,55.4884,55.2624,55.4884,10900.0
2007-08-09 13:55:00,68.74,68.75,68.72,68.73,31700.0,55.4884,55.4965,55.4723,55.4804,31700.0
2007-08-09 14:00:00,68.73,68.75,68.62,68.66,31900.0,55.4804,55.4965,55.3916,55.4239,31900.0
2007-08-09 14:05:00,68.66,68.69,68.52,68.53,19000.0,55.4239,55.4481,55.3108,55.3189,19000.0
2007-08-09 14:10:00,68.53,68.6,68.5,68.58,18000.0,55.3189,55.3754,55.2947,55.3593,18000.0
2007-08-09 14:15:00,68.58,68.68,68.48,68.67,20700.0,55.3593,55.44,55.2786,55.4319,20700.0
2007-08-09 14:20:00,68.68,68.77,68.68,68.75,26100.0,55.44,55.5126,55.44,55.4965,26100.0
2007-08-09 14:25:00,68.75,68.76,68.55,68.64,22500.0,55.4965,55.5046,55.3351,55.4077,22500.0
2007-08-09 14:30:00,68.62,68.75,68.46,68.52,34300.0,55.3916,55.4965,55.2624,55.3108,34300.0
2007-08-09 14:35:00,68.51,68.62,68.49,68.56,17100.0,55.3028,55.3916,55.2866,55.3431,17100.0
2007-08-09 14:40:00,68.56,68.75,68.44,68.73,54500.0,55.3431,55.4965,55.2463,55.4804,54500.0
2007-08-09 14:45:00,68.73,68.75,68.61,68.61,26300.0,55.4804,55.4965,55.3835,55.3835,26300.0
2007-08-09 14:50:00,68.59,68.64,68.5,68.53,22500.0,55.3673,55.4077,55.2947,55.3189,22500.0
2007-08-09 14:55:00,68.51,68.58,68.2,68.31,25200.0,55.3028,55.3593,55.0525,55.1413,25200.0
2007-08-09 15:00:00,68.26,68.36,68.0,68.0,36200.0,55.101,55.1817,54.8911,54.8911,36200.0
2007-08-09 15:05:00,68.0,68.27,67.94,68.27,27500.0,54.8911,55.109,54.8427,55.109,27500.0
2007-08-09 15:10:00,68.27,68.58,68.25,68.48,42400.0,55.109,55.3593,55.0929,55.2786,42400.0
2007-08-09 15:15:00,68.49,68.59,68.34,68.46,42100.0,55.2866,55.3673,55.1655,55.2624,42100.0
2007-08-09 15:20:00,68.45,68.55,68.09,68.14,26500.0,55.2543,55.3351,54.9637,55.0041,26500.0
2007-08-09 15:25:00,68.13,68.47,68.13,68.23,53100.0,54.996,55.2705,54.996,55.0767,53100.0
2007-08-09 15:30:00,68.29,68.39,68.15,68.17,36400.0,55.1252,55.2059,55.0122,55.0283,36400.0
2007-08-09 15:35:00,68.18,68.27,68.03,68.15,47700.0,55.0364,55.109,54.9153,55.0122,47700.0
2007-08-09 15:40:00,68.14,68.69,68.09,68.64,29400.0,55.0041,55.4481,54.9637,55.4077,29400.0
2007-08-09 15:45:00,68.63,68.75,68.61,68.74,34800.0,55.3996,55.4965,55.3835,55.4884,34800.0
2007-08-09 15:50:00,68.75,68.83,68.46,68.46,87000.0,55.4965,55.5611,55.2624,55.2624,87000.0
2007-08-09 15:55:00,68.47,68.7,68.41,68.46,48000.0,55.2705,55.4561,55.222,55.2624,48000.0
2007-08-10 09:30:00,67.74,68.63,67.21,67.63,33900.0,54.6812,55.3996,54.2534,54.5924,33900.0
2007-08-10 09:35:00,67.63,67.76,67.49,67.64,18600.0,54.5924,54.6974,54.4794,54.6005,18600.0
2007-08-10 09:40:00,67.65,68.03,67.5,67.85,34500.0,54.6086,54.9153,54.4875,54.77,34500.0
2007-08-10 09:45:00,67.85,68.04,67.81,68.04,17300.0,54.77,54.9234,54.7377,54.9234,17300.0
2007-08-10 09:50:00,68.04,68.08,67.71,67.89,31600.0,54.9234,54.9557,54.657,54.8023,31600.0
2007-08-10 09:55:00,67.87,67.97,67.71,67.94,15400.0,54.7861,54.8669,54.657,54.8427,15400.0
2007-08-10 10:00:00,67.9,67.95,67.82,67.85,10700.0,54.8104,54.8507,54.7458,54.77,10700.0
2007-08-10 10:05:00,67.83,67.83,67.43,67.44,24700.0,54.7539,54.7539,54.431,54.439,24700.0
2007-08-10 10:10:00,67.47,67.74,67.33,67.36,27200.0,54.4633,54.6812,54.3502,54.3745,27200.0
2007-08-10 10:15:00,67.38,67.45,66.95,67.13,32000.0,54.3906,54.4471,54.0435,54.1888,32000.0
2007-08-10 10:20:00,67.12,67.41,67.12,67.35,9800.0,54.1807,54.4148,54.1807,54.3664,9800.0
2007-08-10 10:25:00,67.29,67.45,67.14,67.2,13700.0,54.318,54.4471,54.1969,54.2453,13700.0
2007-08-10 10:30:00,67.22,67.27,67.17,67.22,5200.0,54.2615,54.3018,54.2211,54.2615,5200.0
2007-08-10 10:35:00,67.22,67.26,66.93,66.93,15600.0,54.2615,54.2937,54.0274,54.0274,15600.0
2007-08-10 10:40:00,67.0,67.03,66.92,66.95,14700.0,54.0839,54.1081,54.0193,54.0435,14700.0
2007-08-10 10:45:00,66.95,66.99,66.83,66.97,15000.0,54.0435,54.0758,53.9466,54.0596,15000.0
2007-08-10 10:50:00,66.96,67.01,66.9,66.9,20600.0,54.0516,54.0919,54.0031,54.0031,20600.0
2007-08-10 10:55:00,66.9,67.09,66.83,67.08,26200.0,54.0031,54.1565,53.9466,54.1484,26200.0
2007-08-10 11:00:00,67.06,67.45,67.03,67.44,16400.0,54.1323,54.4471,54.1081,54.439,16400.0
2007-08-10 11:05:00,67.41,67.71,67.22,67.24,29100.0,54.4148,54.657,54.2615,54.2776,29100.0
2007-08-10 11:10:00,67.25,67.37,67.04,67.31,18400.0,54.2857,54.3825,54.1162,54.3341,18400.0
2007-08-10 11:15:00,67.3,67.32,67.25,67.28,9600.0,54.326,54.3422,54.2857,54.3099,9600.0
2007-08-10 11:20:00,67.32,67.33,67.08,67.09,20200.0,54.3422,54.3502,54.1484,54.1565,20200.0
2007-08-10 11:25:00,67.09,67.11,66.86,66.98,13500.0,54.1565,54.1727,53.9709,54.0677,13500.0
2007-08-10 11:30:00,66.97,67.09,66.79,66.84,14500.0,54.0596,54.1565,53.9143,53.9547,14500.0
2007-08-10 11:35:00,66.82,66.86,66.57,66.66,13300.0,53.9386,53.9709,53.7368,53.8094,13300.0
2007-08-10 11:40:00,66.66,66.79,66.64,66.69,10800.0,53.8094,53.9143,53.7933,53.8336,10800.0
2007-08-10 11:45:00,66.69,66.7,66.55,66.64,18900.0,53.8336,53.8417,53.7206,53.7933,18900.0
2007-08-10 11:50:00,66.64,66.7,66.64,66.68,7000.0,53.7933,53.8417,53.7933,53.8256,7000.0
2007-08-10 11:55:00,66.69,66.78,66.66,66.76,24500.0,53.8336,53.9063,53.8094,53.8901,24500.0
2007-08-10 12:00:00,66.76,66.78,66.67,66.68,14500.0,53.8901,53.9063,53.8175,53.8256,14500.0
2007-08-10 12:05:00,66.72,66.82,66.68,66.74,17500.0,53.8578,53.9386,53.8256,53.874,17500.0
2007-08-10 12:10:00,66.72,66.77,66.59,66.76,12900.0,53.8578,53.8982,53.7529,53.8901,12900.0
2007-08-10 12:15:00,66.75,67.12,66.7,67.08,27900.0,53.8821,54.1807,53.8417,54.1484,27900.0
2007-08-10 12:20:00,67.08,67.1,66.98,67.05,24800.0,54.1484,54.1646,54.0677,54.1242,24800.0
2007-08-10 12:25:00,67.05,67.05,66.91,66.97,20800.0,54.1242,54.1242,54.0112,54.0596,20800.0
2007-08-10 12:30:00,66.97,67.05,66.88,66.92,17200.0,54.0596,54.1242,53.987,54.0193,17200.0
2007-08-10 12:35:00,66.96,67.01,66.81,66.98,13100.0,54.0516,54.0919,53.9305,54.0677,13100.0
2007-08-10 12:40:00,66.94,66.98,66.85,66.97,9600.0,54.0354,54.0677,53.9628,54.0596,9600.0
2007-08-10 12:45:00,66.97,67.01,66.84,66.9,10300.0,54.0596,54.0919,53.9547,54.0031,10300.0
2007-08-10 12:50:00,66.9,67.07,66.9,67.06,14100.0,54.0031,54.1404,54.0031,54.1323,14100.0
2007-08-10 12:55:00,67.06,67.1,66.82,66.82,12000.0,54.1323,54.1646,53.9386,53.9386,12000.0
2007-08-10 13:00:00,66.81,66.85,66.76,66.79,10100.0,53.9305,53.9628,53.8901,53.9143,10100.0
2007-08-10 13:05:00,66.82,66.85,66.66,66.76,12300.0,53.9386,53.9628,53.8094,53.8901,12300.0
2007-08-10 13:10:00,66.75,66.78,66.6,66.67,12600.0,53.8821,53.9063,53.761,53.8175,12600.0
2007-08-10 13:15:00,66.66,66.71,66.46,66.54,17100.0,53.8094,53.8498,53.648,53.7125,17100.0
2007-08-10 13:20:00,66.57,66.73,66.57,66.66,15100.0,53.7368,53.8659,53.7368,53.8094,15100.0
2007-08-10 13:25:00,66.65,66.65,66.44,66.51,13600.0,53.8013,53.8013,53.6318,53.6883,13600.0
2007-08-10 13:30:00,66.55,66.57,66.4,66.41,16300.0,53.7206,53.7368,53.5995,53.6076,16300.0
2007-08-10 13:35:00,66.4,66.84,66.4,66.62,33100.0,53.5995,53.9547,53.5995,53.7771,33100.0
2007-08-10 13:40:00,66.61,66.65,66.57,66.65,11800.0,53.769,53.8013,53.7368,53.8013,11800.0
2007-08-10 13:45:00,66.64,66.65,66.31,66.31,27700.0,53.7933,53.8013,53.5269,53.5269,27700.0
2007-08-10 13:50:00,66.29,66.49,66.29,66.35,27500.0,53.5107,53.6722,53.5107,53.5592,27500.0
2007-08-10 13:55:00,66.38,66.46,66.3,66.36,12600.0,53.5834,53.648,53.5188,53.5672,12600.0
2007-08-10 14:00:00,66.36,66.49,66.18,66.29,20600.0,53.5672,53.6722,53.4219,53.5107,20600.0
2007-08-10 14:05:00,66.29,66.51,66.28,66.44,16200.0,53.5107,53.6883,53.5027,53.6318,16200.0
2007-08-10 14:10:00,66.46,66.48,66.28,66.46,11300.0,53.648,53.6641,53.5027,53.648,11300.0
2007-08-10 14:15:00,66.45,66.51,66.42,66.42,10700.0,53.6399,53.6883,53.6157,53.6157,10700.0
2007-08-10 14:20:00,66.38,66.51,66.3,66.34,20600.0,53.5834,53.6883,53.5188,53.5511,20600.0
2007-08-10 14:25:00,66.32,66.46,66.32,66.41,18200.0,53.535,53.648,53.535,53.6076,18200.0
2007-08-10 14:30:00,66.38,66.41,66.23,66.28,21400.0,53.5834,53.6076,53.4623,53.5027,21400.0
2007-08-10 14:35:00,66.25,66.34,66.19,66.21,11700.0,53.4784,53.5511,53.43,53.4462,11700.0
2007-08-10 14:40:00,66.19,66.39,66.19,66.22,5800.0,53.43,53.5915,53.43,53.4542,5800.0
2007-08-10 14:45:00,66.17,66.23,66.06,66.18,10500.0,53.4139,53.4623,53.3251,53.4219,10500.0
2007-08-10 14:50:00,66.12,66.17,65.85,65.93,24000.0,53.3735,53.4139,53.1556,53.2201,24000.0
2007-08-10 14:55:00,65.88,66.12,65.88,66.01,10400.0,53.1798,53.3735,53.1798,53.2847,10400.0
2007-08-10 15:00:00,66.01,66.05,65.96,66.01,17000.0,53.2847,53.317,53.2444,53.2847,17000.0
2007-08-10 15:05:00,65.99,66.14,65.93,66.13,22500.0,53.2686,53.3897,53.2201,53.3816,22500.0
2007-08-10 15:10:00,66.14,66.2,65.99,66.07,17500.0,53.3897,53.4381,53.2686,53.3331,17500.0
2007-08-10 15:15:00,66.05,66.29,65.99,66.0,29700.0,53.317,53.5107,53.2686,53.2766,29700.0
2007-08-10 15:20:00,65.99,66.27,65.99,66.25,9800.0,53.2686,53.4946,53.2686,53.4784,9800.0
2007-08-10 15:25:00,66.22,66.96,66.17,66.61,40400.0,53.4542,54.0516,53.4139,53.769,40400.0
2007-08-10 15:30:00,66.68,66.68,66.25,66.44,24200.0,53.8256,53.8256,53.4784,53.6318,24200.0
2007-08-10 15:35:00,66.46,66.59,66.32,66.4,27100.0,53.648,53.7529,53.535,53.5995,27100.0
2007-08-10 15:40:00,66.41,66.6,66.41,66.51,20800.0,53.6076,53.761,53.6076,53.6883,20800.0
2007-08-10 15:45:00,66.5,66.7,66.48,66.65,26200.0,53.6803,53.8417,53.6641,53.8013,26200.0
2007-08-10 15:50:00,66.65,66.88,66.64,66.84,29500.0,53.8013,53.987,53.7933,53.9547,29500.0
2007-08-10 15:55:00,66.84,66.87,66.46,66.65,44500.0,53.9547,53.9789,53.648,53.8013,44500.0
2007-08-13 09:30:00,66.17,66.27,66.08,66.16,23400.0,53.4139,53.4946,53.3412,53.4058,23400.0
2007-08-13 09:35:00,66.13,66.38,65.88,65.88,13600.0,53.3816,53.5834,53.1798,53.1798,13600.0
2007-08-13 09:40:00,65.92,65.95,65.61,65.68,20000.0,53.2121,53.2363,52.9618,53.0183,20000.0
2007-08-13 09:45:00,65.69,65.92,65.67,65.7,15200.0,53.0264,53.2121,53.0103,53.0345,15200.0
2007-08-13 09:50:00,65.72,65.72,65.2,65.25,26700.0,53.0506,53.0506,52.6309,52.6712,26700.0
2007-08-13 09:55:00,65.2,65.36,65.08,65.26,20200.0,52.6309,52.76,52.534,52.6793,20200.0
2007-08-13 10:00:00,65.29,65.34,65.18,65.25,17000.0,52.7035,52.7439,52.6147,52.6712,17000.0
2007-08-13 10:05:00,65.23,65.33,65.23,65.28,11100.0,52.6551,52.7358,52.6551,52.6954,11100.0
2007-08-13 10:10:00,65.26,65.27,65.16,65.22,14100.0,52.6793,52.6874,52.5986,52.647,14100.0
2007-08-13 10:15:00,65.22,65.23,65.06,65.12,15800.0,52.647,52.6551,52.5179,52.5663,15800.0
2007-08-13 10:20:00,65.12,65.3,65.1,65.22,13800.0,52.5663,52.7116,52.5501,52.647,13800.0
2007-08-13 10:25:00,65.23,65.27,65.09,65.15,10600.0,52.6551,52.6874,52.5421,52.5905,10600.0
2007-08-13 10:30:00,65.15,65.16,64.97,65.01,28800.0,52.5905,52.5986,52.4452,52.4775,28800.0
2007-08-13 10:35:00,65.0,65.0,64.9,64.95,21600.0,52.4694,52.4694,52.3887,52.4291,21600.0
2007-08-13 10:40:00,64.98,64.99,64.74,64.79,20100.0,52.4533,52.4613,52.2595,52.2999,20100.0
2007-08-13 10:45:00,64.81,64.85,64.7,64.78,20800.0,52.316,52.3483,52.2273,52.2918,20800.0
2007-08-13 10:50:00,64.79,64.8,64.7,64.74,22900.0,52.2999,52.308,52.2273,52.2595,22900.0
2007-08-13 10:55:00,64.74,64.74,64.55,64.69,26700.0,52.2595,52.2595,52.1062,52.2192,26700.0
2007-08-13 11:00:00,64.7,64.7,64.56,64.56,29300.0,52.2273,52.2273,52.1142,52.1142,29300.0
2007-08-13 11:05:00,64.59,64.59,64.52,64.52,24800.0,52.1385,52.1385,52.082,52.082,24800.0
2007-08-13 11:10:00,64.52,64.73,64.52,64.73,20500.0,52.082,52.2515,52.082,52.2515,20500.0
2007-08-13 11:15:00,64.74,64.89,64.73,64.87,12600.0,52.2595,52.3806,52.2515,52.3645,12600.0
2007-08-13 11:20:00,64.84,64.85,64.81,64.81,15300.0,52.3403,52.3483,52.316,52.316,15300.0
2007-08-13 11:25:00,64.81,64.89,64.71,64.89,40400.0,52.316,52.3806,52.2353,52.3806,40400.0
2007-08-13 11:30:00,64.85,65.23,64.85,65.18,33400.0,52.3483,52.6551,52.3483,52.6147,33400.0
2007-08-13 11:35:00,65.19,65.23,65.15,65.23,5600.0,52.6228,52.6551,52.5905,52.6551,5600.0
2007-08-13 11:40:00,65.21,65.4,65.2,65.33,14600.0,52.6389,52.7923,52.6309,52.7358,14600.0
2007-08-13 11:45:00,65.35,65.4,65.33,65.33,9200.0,52.7519,52.7923,52.7358,52.7358,9200.0
2007-08-13 11:50:00,65.36,65.42,65.33,65.36,14000.0,52.76,52.8085,52.7358,52.76,14000.0
2007-08-13 11:55:00,65.37,65.37,65.22,65.36,16200.0,52.7681,52.7681,52.647,52.76,16200.0
2007-08-13 12:00:00,65.32,65.42,65.27,65.27,19700.0,52.7277,52.8085,52.6874,52.6874,19700.0
2007-08-13 12:05:00,65.27,65.35,65.25,65.34,13600.0,52.6874,52.7519,52.6712,52.7439,13600.0
2007-08-13 12:10:00,65.32,65.4,65.32,65.34,11100.0,52.7277,52.7923,52.7277,52.7439,11100.0
2007-08-13 12:15:00,65.34,65.39,65.31,65.33,9000.0,52.7439,52.7842,52.7197,52.7358,9000.0
2007-08-13 12:20:00,65.37,65.37,65.25,65.3,13100.0,52.7681,52.7681,52.6712,52.7116,13100.0
2007-08-13 12:25:00,65.3,65.32,65.23,65.27,11700.0,52.7116,52.7277,52.6551,52.6874,11700.0
2007-08-13 12:30:00,65.26,65.34,65.26,65.31,10900.0,52.6793,52.7439,52.6793,52.7197,10900.0
2007-08-13 12:35:00,65.31,65.42,65.31,65.42,9000.0,52.7197,52.8085,52.7197,52.8085,9000.0
2007-08-13 12:40:00,65.38,65.38,65.32,65.32,9100.0,52.7762,52.7762,52.7277,52.7277,9100.0
2007-08-13 12:45:00,65.33,65.38,65.3,65.3,23400.0,52.7358,52.7762,52.7116,52.7116,23400.0
2007-08-13 12:50:00,65.32,65.39,65.32,65.34,8800.0,52.7277,52.7842,52.7277,52.7439,8800.0
2007-08-13 12:55:00,65.34,65.43,65.34,65.43,6900.0,52.7439,52.8165,52.7439,52.8165,6900.0
2007-08-13 13:00:00,65.43,65.5,65.39,65.39,7700.0,52.8165,52.873,52.7842,52.7842,7700.0
2007-08-13 13:05:00,65.39,65.4,65.34,65.39,12500.0,52.7842,52.7923,52.7439,52.7842,12500.0
2007-08-13 13:10:00,65.38,65.39,65.3,65.37,10600.0,52.7762,52.7842,52.7116,52.7681,10600.0
2007-08-13 13:15:00,65.36,65.41,65.34,65.34,14300.0,52.76,52.8004,52.7439,52.7439,14300.0
2007-08-13 13:20:00,65.36,65.36,65.26,65.29,17400.0,52.76,52.76,52.6793,52.7035,17400.0
2007-08-13 13:25:00,65.3,65.49,65.29,65.39,9000.0,52.7116,52.865,52.7035,52.7842,9000.0
2007-08-13 13:30:00,65.41,65.49,65.3,65.46,8700.0,52.8004,52.865,52.7116,52.8407,8700.0
2007-08-13 13:35:00,65.47,65.47,65.42,65.44,6800.0,52.8488,52.8488,52.8085,52.8246,6800.0
2007-08-13 13:40:00,65.44,65.47,65.4,65.44,5100.0,52.8246,52.8488,52.7923,52.8246,5100.0
2007-08-13 13:45:00,65.43,65.45,65.4,65.4,4800.0,52.8165,52.8327,52.7923,52.7923,4800.0
2007-08-13 13:50:00,65.39,65.48,65.39,65.48,11100.0,52.7842,52.8569,52.7842,52.8569,11100.0
2007-08-13 13:55:00,65.47,65.67,65.47,65.65,10100.0,52.8488,53.0103,52.8488,52.9941,10100.0
2007-08-13 14:00:00,65.67,65.7,65.64,65.7,7000.0,53.0103,53.0345,52.986,53.0345,7000.0
2007-08-13 14:05:00,65.72,65.73,65.66,65.69,3400.0,53.0506,53.0587,53.0022,53.0264,3400.0
2007-08-13 14:10:00,65.69,65.74,65.65,65.74,3500.0,53.0264,53.0668,52.9941,53.0668,3500.0
2007-08-13 14:15:00,65.73,65.74,65.67,65.72,3700.0,53.0587,53.0668,53.0103,53.0506,3700.0
2007-08-13 14:20:00,65.7,65.97,65.69,65.94,12800.0,53.0345,53.2524,53.0264,53.2282,12800.0
2007-08-13 14:25:00,65.98,66.0,65.9,65.95,8800.0,53.2605,53.2766,53.1959,53.2363,8800.0
2007-08-13 14:30:00,65.95,65.95,65.83,65.86,9200.0,53.2363,53.2363,53.1394,53.1636,9200.0
2007-08-13 14:35:00,65.87,65.95,65.87,65.94,7800.0,53.1717,53.2363,53.1717,53.2282,7800.0
2007-08-13 14:40:00,65.93,65.95,65.86,65.91,4900.0,53.2201,53.2363,53.1636,53.204,4900.0
2007-08-13 14:45:00,65.93,65.93,65.85,65.87,8200.0,53.2201,53.2201,53.1556,53.1717,8200.0
2007-08-13 14:50:00,65.87,65.95,65.84,65.9,14200.0,53.1717,53.2363,53.1475,53.1959,14200.0
2007-08-13 14:55:00,65.9,65.92,65.79,65.79,13700.0,53.1959,53.2121,53.1071,53.1071,13700.0
2007-08-13 15:00:00,65.79,65.79,65.59,65.59,15100.0,53.1071,53.1071,52.9457,52.9457,15100.0
2007-08-13 15:05:00,65.59,65.63,65.56,65.58,11000.0,52.9457,52.978,52.9215,52.9376,11000.0
2007-08-13 15:10:00,65.58,65.71,65.57,65.59,18900.0,52.9376,53.0425,52.9295,52.9457,18900.0
2007-08-13 15:15:00,65.59,65.59,65.37,65.38,11900.0,52.9457,52.9457,52.7681,52.7762,11900.0
2007-08-13 15:20:00,65.38,65.44,65.33,65.33,14900.0,52.7762,52.8246,52.7358,52.7358,14900.0
2007-08-13 15:25:00,65.34,65.45,65.34,65.45,18200.0,52.7439,52.8327,52.7439,52.8327,18200.0
2007-08-13 15:30:00,65.45,65.55,65.45,65.52,16600.0,52.8327,52.9134,52.8327,52.8892,16600.0
2007-08-13 15:35:00,65.53,65.76,65.51,65.75,16500.0,52.8972,53.0829,52.8811,53.0748,16500.0
2007-08-13 15:40:00,65.77,65.85,65.75,65.82,28200.0,53.091,53.1556,53.0748,53.1313,28200.0
2007-08-13 15:45:00,65.81,65.83,65.72,65.77,40200.0,53.1233,53.1394,53.0506,53.091,40200.0
2007-08-13 15:50:00,65.78,65.81,65.51,65.56,34400.0,53.0991,53.1233,52.8811,52.9215,34400.0
2007-08-13 15:55:00,65.54,65.76,65.51,65.66,49100.0,52.9053,53.0829,52.8811,53.0022,49100.0
2007-08-14 09:30:00,65.4,65.54,65.31,65.42,16200.0,52.7923,52.9053,52.7197,52.8085,16200.0
2007-08-14 09:35:00,65.43,65.56,65.36,65.48,8200.0,52.8165,52.9215,52.76,52.8569,8200.0
2007-08-14 09:40:00,65.44,65.62,65.41,65.44,18900.0,52.8246,52.9699,52.8004,52.8246,18900.0
2007-08-14 09:45:00,65.46,65.54,65.28,65.42,22100.0,52.8407,52.9053,52.6954,52.8085,22100.0
2007-08-14 09:50:00,65.44,65.61,65.4,65.55,9900.0,52.8246,52.9618,52.7923,52.9134,9900.0
2007-08-14 09:55:00,65.51,65.75,65.49,65.53,10300.0,52.8811,53.0748,52.865,52.8972,10300.0
2007-08-14 10:00:00,65.53,65.67,65.45,65.67,17400.0,52.8972,53.0103,52.8327,53.0103,17400.0
2007-08-14 10:05:00,65.66,65.75,65.48,65.54,7200.0,53.0022,53.0748,52.8569,52.9053,7200.0
2007-08-14 10:10:00,65.5,65.64,65.46,65.48,11100.0,52.873,52.986,52.8407,52.8569,11100.0
2007-08-14 10:15:00,65.46,65.51,65.43,65.48,24800.0,52.8407,52.8811,52.8165,52.8569,24800.0
2007-08-14 10:20:00,65.47,65.5,65.43,65.43,5900.0,52.8488,52.873,52.8165,52.8165,5900.0
2007-08-14 10:25:00,65.44,65.46,65.32,65.46,14000.0,52.8246,52.8407,52.7277,52.8407,14000.0
2007-08-14 10:30:00,65.43,65.52,65.41,65.47,3700.0,52.8165,52.8892,52.8004,52.8488,3700.0
2007-08-14 10:35:00,65.5,65.54,65.39,65.49,10000.0,52.873,52.9053,52.7842,52.865,10000.0
2007-08-14 10:40:00,65.52,65.52,65.42,65.42,7400.0,52.8892,52.8892,52.8085,52.8085,7400.0
2007-08-14 10:45:00,65.39,65.53,65.39,65.48,5600.0,52.7842,52.8972,52.7842,52.8569,5600.0
2007-08-14 10:50:00,65.48,65.49,65.16,65.2,30000.0,52.8569,52.865,52.5986,52.6309,30000.0
2007-08-14 10:55:00,65.18,65.3,65.15,65.17,9200.0,52.6147,52.7116,52.5905,52.6066,9200.0
2007-08-14 11:00:00,65.16,65.16,65.0,65.08,12800.0,52.5986,52.5986,52.4694,52.534,12800.0
2007-08-14 11:05:00,65.07,65.14,65.01,65.02,10300.0,52.5259,52.5824,52.4775,52.4856,10300.0
2007-08-14 11:10:00,65.05,65.07,65.02,65.03,6500.0,52.5098,52.5259,52.4856,52.4936,6500.0
2007-08-14 11:15:00,65.03,65.05,64.98,65.0,8500.0,52.4936,52.5098,52.4533,52.4694,8500.0
2007-08-14 11:20:00,65.0,65.0,64.86,64.9,7700.0,52.4694,52.4694,52.3564,52.3887,7700.0
2007-08-14 11:25:00,64.88,64.89,64.85,64.87,6000.0,52.3726,52.3806,52.3483,52.3645,6000.0
2007-08-14 11:30:00,64.88,65.04,64.88,65.03,12100.0,52.3726,52.5017,52.3726,52.4936,12100.0
2007-08-14 11:35:00,65.03,65.06,64.98,64.99,7300.0,52.4936,52.5179,52.4533,52.4613,7300.0
2007-08-14 11:40:00,64.97,65.12,64.93,65.08,5700.0,52.4452,52.5663,52.4129,52.534,5700.0
2007-08-14 11:45:00,65.08,65.2,65.01,65.1,19000.0,52.534,52.6309,52.4775,52.5501,19000.0
2007-08-14 11:50:00,65.06,65.22,65.06,65.22,6900.0,52.5179,52.647,52.5179,52.647,6900.0
2007-08-14 11:55:00,65.21,65.35,65.21,65.25,13000.0,52.6389,52.7519,52.6389,52.6712,13000.0
2007-08-14 12:00:00,65.3,65.3,65.13,65.13,8000.0,52.7116,52.7116,52.5744,52.5744,8000.0
2007-08-14 12:05:00,65.17,65.29,65.16,65.25,11100.0,52.6066,52.7035,52.5986,52.6712,11100.0
2007-08-14 12:10:00,65.25,65.25,65.07,65.07,9000.0,52.6712,52.6712,52.5259,52.5259,9000.0
2007-08-14 12:15:00,65.06,65.1,65.02,65.08,14800.0,52.5179,52.5501,52.4856,52.534,14800.0
2007-08-14 12:20:00,65.08,65.09,64.99,65.05,11000.0,52.534,52.5421,52.4613,52.5098,11000.0
2007-08-14 12:25:00,65.05,65.08,64.93,64.97,31200.0,52.5098,52.534,52.4129,52.4452,31200.0
2007-08-14 12:30:00,64.97,65.27,64.95,65.16,45400.0,52.4452,52.6874,52.4291,52.5986,45400.0
2007-08-14 12:35:00,65.2,65.32,65.17,65.23,8300.0,52.6309,52.7277,52.6066,52.6551,8300.0
2007-08-14 12:40:00,65.22,65.22,65.07,65.15,9500.0,52.647,52.647,52.5259,52.5905,9500.0
2007-08-14 12:45:00,65.16,65.27,65.1,65.1,10800.0,52.5986,52.6874,52.5501,52.5501,10800.0
2007-08-14 12:50:00,65.13,65.2,65.13,65.2,7100.0,52.5744,52.6309,52.5744,52.6309,7100.0
2007-08-14 12:55:00,65.2,65.2,65.06,65.1,13700.0,52.6309,52.6309,52.5179,52.5501,13700.0
2007-08-14 13:00:00,65.09,65.1,65.03,65.08,6600.0,52.5421,52.5501,52.4936,52.534,6600.0
2007-08-14 13:05:00,65.08,65.16,65.08,65.13,5700.0,52.534,52.5986,52.534,52.5744,5700.0
2007-08-14 13:10:00,65.14,65.14,65.06,65.11,6000.0,52.5824,52.5824,52.5179,52.5582,6000.0
2007-08-14 13:15:00,65.11,65.17,64.99,65.05,12900.0,52.5582,52.6066,52.4613,52.5098,12900.0
2007-08-14 13:20:00,65.06,65.06,64.97,65.06,9500.0,52.5179,52.5179,52.4452,52.5179,9500.0
2007-08-14 13:25:00,65.06,65.13,65.01,65.05,17200.0,52.5179,52.5744,52.4775,52.5098,17200.0
2007-08-14 13:30:00,65.05,65.17,65.01,65.03,10100.0,52.5098,52.6066,52.4775,52.4936,10100.0
2007-08-14 13:35:00,65.06,65.15,65.03,65.06,9000.0,52.5179,52.5905,52.4936,52.5179,9000.0
2007-08-14 13:40:00,65.02,65.09,64.94,65.01,12200.0,52.4856,52.5421,52.421,52.4775,12200.0
2007-08-14 13:45:00,65.03,65.09,64.95,65.0,22500.0,52.4936,52.5421,52.4291,52.4694,22500.0
2007-08-14 13:50:00,64.99,65.04,64.88,64.97,14700.0,52.4613,52.5017,52.3726,52.4452,14700.0
2007-08-14 13:55:00,64.89,65.0,64.8,64.89,21000.0,52.3806,52.4694,52.308,52.3806,21000.0
2007-08-14 14:00:00,64.85,64.98,64.54,64.65,16500.0,52.3483,52.4533,52.0981,52.1869,16500.0
2007-08-14 14:05:00,64.62,64.67,64.54,64.57,15700.0,52.1627,52.203,52.0981,52.1223,15700.0
2007-08-14 14:10:00,64.57,64.79,64.53,64.74,25500.0,52.1223,52.2999,52.09,52.2595,25500.0
2007-08-14 14:15:00,64.7,64.86,64.63,64.76,8300.0,52.2273,52.3564,52.1707,52.2757,8300.0
2007-08-14 14:20:00,64.77,64.83,64.75,64.79,7900.0,52.2838,52.3322,52.2676,52.2999,7900.0
2007-08-14 14:25:00,64.8,64.81,64.7,64.75,7100.0,52.308,52.316,52.2273,52.2676,7100.0
2007-08-14 14:30:00,64.74,64.74,64.54,64.54,12300.0,52.2595,52.2595,52.0981,52.0981,12300.0
2007-08-14 14:35:00,64.58,64.69,64.5,64.69,10800.0,52.1304,52.2192,52.0658,52.2192,10800.0
2007-08-14 14:40:00,64.69,64.73,64.58,64.67,8900.0,52.2192,52.2515,52.1304,52.203,8900.0
2007-08-14 14:45:00,64.62,64.75,64.52,64.75,16100.0,52.1627,52.2676,52.082,52.2676,16100.0
2007-08-14 14:50:00,64.75,64.77,64.54,64.61,11400.0,52.2676,52.2838,52.0981,52.1546,11400.0
2007-08-14 14:55:00,64.55,64.7,64.5,64.69,13200.0,52.1062,52.2273,52.0658,52.2192,13200.0
2007-08-14 15:00:00,64.7,64.89,64.7,64.89,21500.0,52.2273,52.3806,52.2273,52.3806,21500.0
2007-08-14 15:05:00,64.89,64.9,64.65,64.65,9600.0,52.3806,52.3887,52.1869,52.1869,9600.0
2007-08-14 15:10:00,64.63,64.66,64.53,64.56,13800.0,52.1707,52.195,52.09,52.1142,13800.0
2007-08-14 15:15:00,64.56,64.7,64.51,64.65,14700.0,52.1142,52.2273,52.0739,52.1869,14700.0
2007-08-14 15:20:00,64.65,64.83,64.6,64.72,20400.0,52.1869,52.3322,52.1465,52.2434,20400.0
2007-08-14 15:25:00,64.71,64.82,64.61,64.63,15700.0,52.2353,52.3241,52.1546,52.1707,15700.0
2007-08-14 15:30:00,64.62,64.67,64.5,64.5,22200.0,52.1627,52.203,52.0658,52.0658,22200.0
2007-08-14 15:35:00,64.49,64.65,64.48,64.65,16600.0,52.0577,52.1869,52.0497,52.1869,16600.0
2007-08-14 15:40:00,64.64,64.68,64.55,64.64,15400.0,52.1788,52.2111,52.1062,52.1788,15400.0
2007-08-14 15:45:00,64.65,64.79,64.54,64.6,43400.0,52.1869,52.2999,52.0981,52.1465,43400.0
2007-08-14 15:50:00,64.6,64.6,64.38,64.42,46800.0,52.1465,52.1465,51.9689,52.0012,46800.0
2007-08-14 15:55:00,64.41,64.48,64.18,64.22,60600.0,51.9932,52.0497,51.8075,51.8398,60600.0
2007-08-15 09:30:00,64.13,64.63,64.13,64.63,13300.0,51.7671,52.1707,51.7671,52.1707,13300.0
2007-08-15 09:35:00,64.52,64.63,64.07,64.23,14200.0,52.082,52.1707,51.7187,51.8479,14200.0
2007-08-15 09:40:00,64.23,64.42,64.1,64.1,17500.0,51.8479,52.0012,51.7429,51.7429,17500.0
2007-08-15 09:45:00,64.15,64.49,64.14,64.35,16300.0,51.7833,52.0577,51.7752,51.9447,16300.0
2007-08-15 09:50:00,64.39,64.83,64.32,64.77,22600.0,51.977,52.3322,51.9205,52.2838,22600.0
2007-08-15 09:55:00,64.77,64.99,64.74,64.8,11600.0,52.2838,52.4613,52.2595,52.308,11600.0
2007-08-15 10:00:00,64.88,64.93,64.7,64.74,13100.0,52.3726,52.4129,52.2273,52.2595,13100.0
2007-08-15 10:05:00,64.69,64.99,64.59,64.95,24200.0,52.2192,52.4613,52.1385,52.4291,24200.0
2007-08-15 10:10:00,64.96,65.0,64.84,64.94,8700.0,52.4371,52.4694,52.3403,52.421,8700.0
2007-08-15 10:15:00,64.97,65.0,64.89,64.96,8500.0,52.4452,52.4694,52.3806,52.4371,8500.0
2007-08-15 10:20:00,64.91,65.0,64.79,64.79,12700.0,52.3968,52.4694,52.2999,52.2999,12700.0
2007-08-15 10:25:00,64.79,64.98,64.77,64.93,13400.0,52.2999,52.4533,52.2838,52.4129,13400.0
2007-08-15 10:30:00,64.97,64.98,64.87,64.87,6500.0,52.4452,52.4533,52.3645,52.3645,6500.0
2007-08-15 10:35:00,64.88,64.89,64.76,64.8,6700.0,52.3726,52.3806,52.2757,52.308,6700.0
2007-08-15 10:40:00,64.83,64.91,64.76,64.76,7300.0,52.3322,52.3968,52.2757,52.2757,7300.0
2007-08-15 10:45:00,64.76,64.8,64.62,64.7,6300.0,52.2757,52.308,52.1627,52.2273,6300.0
2007-08-15 10:50:00,64.75,64.75,64.41,64.49,11700.0,52.2676,52.2676,51.9932,52.0577,11700.0
2007-08-15 10:55:00,64.45,64.72,64.45,64.71,12200.0,52.0254,52.2434,52.0254,52.2353,12200.0
2007-08-15 11:00:00,64.71,64.81,64.65,64.68,7200.0,52.2353,52.316,52.1869,52.2111,7200.0
2007-08-15 11:05:00,64.75,64.75,64.64,64.67,8100.0,52.2676,52.2676,52.1788,52.203,8100.0
2007-08-15 11:10:00,64.67,64.83,64.65,64.83,16600.0,52.203,52.3322,52.1869,52.3322,16600.0
2007-08-15 11:15:00,64.83,64.84,64.68,64.72,5500.0,52.3322,52.3403,52.2111,52.2434,5500.0
2007-08-15 11:20:00,64.71,64.74,64.66,64.73,6400.0,52.2353,52.2595,52.195,52.2515,6400.0
2007-08-15 11:25:00,64.73,65.0,64.7,64.96,9300.0,52.2515,52.4694,52.2273,52.4371,9300.0
2007-08-15 11:30:00,64.91,64.93,64.84,64.85,7500.0,52.3968,52.4129,52.3403,52.3483,7500.0
2007-08-15 11:35:00,64.85,64.86,64.69,64.85,13200.0,52.3483,52.3564,52.2192,52.3483,13200.0
2007-08-15 11:40:00,64.86,64.9,64.73,64.78,8400.0,52.3564,52.3887,52.2515,52.2918,8400.0
2007-08-15 11:45:00,64.78,64.79,64.7,64.7,13900.0,52.2918,52.2999,52.2273,52.2273,13900.0
2007-08-15 11:50:00,64.7,64.78,64.53,64.66,10800.0,52.2273,52.2918,52.09,52.195,10800.0
2007-08-15 11:55:00,64.62,64.72,64.61,64.71,5800.0,52.1627,52.2434,52.1546,52.2353,5800.0
2007-08-15 12:00:00,64.73,64.8,64.71,64.75,7100.0,52.2515,52.308,52.2353,52.2676,7100.0
2007-08-15 12:05:00,64.74,64.8,64.69,64.69,13200.0,52.2595,52.308,52.2192,52.2192,13200.0
2007-08-15 12:10:00,64.73,65.0,64.68,64.97,12100.0,52.2515,52.4694,52.2111,52.4452,12100.0
2007-08-15 12:15:00,64.96,65.0,64.94,64.97,15900.0,52.4371,52.4694,52.421,52.4452,15900.0
2007-08-15 12:20:00,65.0,65.0,64.87,64.95,10000.0,52.4694,52.4694,52.3645,52.4291,10000.0
2007-08-15 12:25:00,64.95,64.99,64.83,64.95,6900.0,52.4291,52.4613,52.3322,52.4291,6900.0
2007-08-15 12:30:00,64.92,64.93,64.81,64.92,4600.0,52.4048,52.4129,52.316,52.4048,4600.0
2007-08-15 12:35:00,64.89,65.0,64.86,65.0,5700.0,52.3806,52.4694,52.3564,52.4694,5700.0
2007-08-15 12:40:00,64.97,65.0,64.94,64.99,4700.0,52.4452,52.4694,52.421,52.4613,4700.0
2007-08-15 12:45:00,64.95,65.03,64.95,65.01,15900.0,52.4291,52.4936,52.4291,52.4775,15900.0
2007-08-15 12:50:00,65.01,65.04,64.93,64.99,21200.0,52.4775,52.5017,52.4129,52.4613,21200.0
2007-08-15 12:55:00,64.95,64.98,64.94,64.94,2200.0,52.4291,52.4533,52.421,52.421,2200.0
2007-08-15 13:00:00,64.94,64.98,64.87,64.87,3000.0,52.421,52.4533,52.3645,52.3645,3000.0
2007-08-15 13:05:00,64.89,65.01,64.89,64.91,5700.0,52.3806,52.4775,52.3806,52.3968,5700.0
2007-08-15 13:10:00,64.88,64.97,64.87,64.96,4600.0,52.3726,52.4452,52.3645,52.4371,4600.0
2007-08-15 13:15:00,64.92,65.1,64.92,65.09,16100.0,52.4048,52.5501,52.4048,52.5421,16100.0
2007-08-15 13:20:00,65.11,65.13,64.93,65.0,11700.0,52.5582,52.5744,52.4129,52.4694,11700.0
2007-08-15 13:25:00,65.0,65.0,64.88,64.89,5100.0,52.4694,52.4694,52.3726,52.3806,5100.0
2007-08-15 13:30:00,64.89,65.0,64.89,64.96,9100.0,52.3806,52.4694,52.3806,52.4371,9100.0
2007-08-15 13:35:00,64.96,65.0,64.94,64.97,8400.0,52.4371,52.4694,52.421,52.4452,8400.0
2007-08-15 13:40:00,64.98,65.1,64.86,65.05,15100.0,52.4533,52.5501,52.3564,52.5098,15100.0
2007-08-15 13:45:00,65.0,65.08,65.0,65.02,4400.0,52.4694,52.534,52.4694,52.4856,4400.0
2007-08-15 13:50:00,65.01,65.23,64.94,65.19,10800.0,52.4775,52.6551,52.421,52.6228,10800.0
2007-08-15 13:55:00,65.19,65.2,65.05,65.09,7100.0,52.6228,52.6309,52.5098,52.5421,7100.0
2007-08-15 14:00:00,65.09,65.22,65.04,65.1,11500.0,52.5421,52.647,52.5017,52.5501,11500.0
2007-08-15 14:05:00,65.1,65.16,65.0,65.13,10400.0,52.5501,52.5986,52.4694,52.5744,10400.0
2007-08-15 14:10:00,65.13,65.15,65.0,65.02,10900.0,52.5744,52.5905,52.4694,52.4856,10900.0
2007-08-15 14:15:00,65.01,65.01,64.91,65.0,12000.0,52.4775,52.4775,52.3968,52.4694,12000.0
2007-08-15 14:20:00,65.0,65.03,64.9,64.9,8900.0,52.4694,52.4936,52.3887,52.3887,8900.0
2007-08-15 14:25:00,64.89,64.97,64.89,64.91,3300.0,52.3806,52.4452,52.3806,52.3968,3300.0
2007-08-15 14:30:00,64.96,64.96,64.82,64.82,3600.0,52.4371,52.4371,52.3241,52.3241,3600.0
2007-08-15 14:35:00,64.79,64.87,64.66,64.85,8100.0,52.2999,52.3645,52.195,52.3483,8100.0
2007-08-15 14:40:00,64.85,64.92,64.8,64.83,6400.0,52.3483,52.4048,52.308,52.3322,6400.0
2007-08-15 14:45:00,64.8,64.91,64.6,64.6,14700.0,52.308,52.3968,52.1465,52.1465,14700.0
2007-08-15 14:50:00,64.53,64.75,64.49,64.66,13000.0,52.09,52.2676,52.0577,52.195,13000.0
2007-08-15 14:55:00,64.66,64.81,64.49,64.54,20800.0,52.195,52.316,52.0577,52.0981,20800.0
2007-08-15 15:00:00,64.62,64.74,64.47,64.5,14900.0,52.1627,52.2595,52.0416,52.0658,14900.0
2007-08-15 15:05:00,64.56,64.65,64.43,64.45,21500.0,52.1142,52.1869,52.0093,52.0254,21500.0
2007-08-15 15:10:00,64.49,64.66,64.43,64.59,21000.0,52.0577,52.195,52.0093,52.1385,21000.0
2007-08-15 15:15:00,64.59,64.67,64.4,64.65,32300.0,52.1385,52.203,51.9851,52.1869,32300.0
2007-08-15 15:20:00,64.6,64.65,64.48,64.55,10200.0,52.1465,52.1869,52.0497,52.1062,10200.0
2007-08-15 15:25:00,64.5,64.62,64.27,64.27,17700.0,52.0658,52.1627,51.8801,51.8801,17700.0
2007-08-15 15:30:00,64.27,64.5,64.14,64.32,35700.0,51.8801,52.0658,51.7752,51.9205,35700.0
2007-08-15 15:35:00,64.29,64.62,64.24,64.41,32500.0,51.8963,52.1627,51.8559,51.9932,32500.0
2007-08-15 15:40:00,64.39,64.54,64.2,64.42,44100.0,51.977,52.0981,51.8236,52.0012,44100.0
2007-08-15 15:45:00,64.44,64.62,64.28,64.29,25200.0,52.0174,52.1627,51.8882,51.8963,25200.0
2007-08-15 15:50:00,64.31,64.41,64.13,64.29,46700.0,51.9124,51.9932,51.7671,51.8963,46700.0
2007-08-15 15:55:00,64.28,64.41,64.14,64.34,53800.0,51.8882,51.9932,51.7752,51.9367,53800.0
2007-08-16 09:30:00,63.88,63.91,63.7,63.79,31300.0,51.5653,51.5895,51.42,51.4927,31300.0
2007-08-16 09:35:00,63.8,63.8,63.53,63.78,21200.0,51.5008,51.5008,51.2828,51.4846,21200.0
2007-08-16 09:40:00,63.85,64.2,63.85,64.1,9000.0,51.5411,51.8236,51.5411,51.7429,9000.0
2007-08-16 09:45:00,64.09,64.09,63.69,63.79,12200.0,51.7348,51.7348,51.412,51.4927,12200.0
2007-08-16 09:50:00,63.75,63.83,63.7,63.75,6300.0,51.4604,51.525,51.42,51.4604,6300.0
2007-08-16 09:55:00,63.75,64.31,63.67,64.12,34800.0,51.4604,51.9124,51.3958,51.7591,34800.0
2007-08-16 10:00:00,64.07,64.29,63.79,64.03,21700.0,51.7187,51.8963,51.4927,51.6864,21700.0
2007-08-16 10:05:00,64.09,64.17,63.83,63.88,9500.0,51.7348,51.7994,51.525,51.5653,9500.0
2007-08-16 10:10:00,63.91,64.14,63.74,64.01,23400.0,51.5895,51.7752,51.4523,51.6703,23400.0
2007-08-16 10:15:00,64.02,64.23,63.88,64.02,29100.0,51.6783,51.8479,51.5653,51.6783,29100.0
2007-08-16 10:20:00,64.01,64.03,63.8,64.02,32800.0,51.6703,51.6864,51.5008,51.6783,32800.0
2007-08-16 10:25:00,63.95,64.12,63.95,64.09,24900.0,51.6218,51.7591,51.6218,51.7348,24900.0
2007-08-16 10:30:00,64.07,64.4,64.04,64.3,44300.0,51.7187,51.9851,51.6945,51.9044,44300.0
2007-08-16 10:35:00,64.27,64.57,64.26,64.48,17600.0,51.8801,52.1223,51.8721,52.0497,17600.0
2007-08-16 10:40:00,64.47,64.54,64.2,64.44,40800.0,52.0416,52.0981,51.8236,52.0174,40800.0
2007-08-16 10:45:00,64.43,64.76,64.37,64.37,17600.0,52.0093,52.2757,51.9609,51.9609,17600.0
2007-08-16 10:50:00,64.4,64.49,64.23,64.29,18200.0,51.9851,52.0577,51.8479,51.8963,18200.0
2007-08-16 10:55:00,64.27,64.32,64.16,64.16,9800.0,51.8801,51.9205,51.7914,51.7914,9800.0
2007-08-16 11:00:00,64.19,64.6,64.14,64.6,11700.0,51.8156,52.1465,51.7752,52.1465,11700.0
2007-08-16 11:05:00,64.6,64.68,64.53,64.64,10300.0,52.1465,52.2111,52.09,52.1788,10300.0
2007-08-16 11:10:00,64.7,64.87,64.64,64.66,11000.0,52.2273,52.3645,52.1788,52.195,11000.0
2007-08-16 11:15:00,64.66,64.67,64.39,64.41,14500.0,52.195,52.203,51.977,51.9932,14500.0
2007-08-16 11:20:00,64.33,64.46,64.31,64.4,10300.0,51.9286,52.0335,51.9124,51.9851,10300.0
2007-08-16 11:25:00,64.34,64.5,64.34,64.38,9000.0,51.9367,52.0658,51.9367,51.9689,9000.0
2007-08-16 11:30:00,64.39,64.46,64.24,64.25,30200.0,51.977,52.0335,51.8559,51.864,30200.0
2007-08-16 11:35:00,64.31,64.32,64.08,64.27,17500.0,51.9124,51.9205,51.7268,51.8801,17500.0
2007-08-16 11:40:00,64.26,64.44,64.23,64.37,18500.0,51.8721,52.0174,51.8479,51.9609,18500.0
2007-08-16 11:45:00,64.4,64.4,64.14,64.17,7000.0,51.9851,51.9851,51.7752,51.7994,7000.0
2007-08-16 11:50:00,64.18,64.3,64.17,64.22,7000.0,51.8075,51.9044,51.7994,51.8398,7000.0
2007-08-16 11:55:00,64.23,64.43,64.23,64.4,13000.0,51.8479,52.0093,51.8479,51.9851,13000.0
2007-08-16 12:00:00,64.41,64.43,64.06,64.27,29200.0,51.9932,52.0093,51.7106,51.8801,29200.0
2007-08-16 12:05:00,64.23,64.33,64.03,64.03,8100.0,51.8479,51.9286,51.6864,51.6864,8100.0
2007-08-16 12:10:00,64.03,64.16,63.9,64.14,36100.0,51.6864,51.7914,51.5815,51.7752,36100.0
2007-08-16 12:15:00,64.09,64.2,64.0,64.15,29100.0,51.7348,51.8236,51.6622,51.7833,29100.0
2007-08-16 12:20:00,64.15,64.2,64.0,64.05,19000.0,51.7833,51.8236,51.6622,51.7026,19000.0
2007-08-16 12:25:00,64.02,64.19,64.02,64.12,8800.0,51.6783,51.8156,51.6783,51.7591,8800.0
2007-08-16 12:30:00,64.05,64.25,64.05,64.24,9300.0,51.7026,51.864,51.7026,51.8559,9300.0
2007-08-16 12:35:00,64.26,64.3,64.07,64.14,13500.0,51.8721,51.9044,51.7187,51.7752,13500.0
2007-08-16 12:40:00,64.05,64.18,63.95,64.01,30500.0,51.7026,51.8075,51.6218,51.6703,30500.0
2007-08-16 12:45:00,63.96,64.08,63.9,64.01,27300.0,51.6299,51.7268,51.5815,51.6703,27300.0
2007-08-16 12:50:00,64.05,64.3,64.0,64.19,16100.0,51.7026,51.9044,51.6622,51.8156,16100.0
2007-08-16 12:55:00,64.23,64.29,64.0,64.06,19200.0,51.8479,51.8963,51.6622,51.7106,19200.0
2007-08-16 13:00:00,64.01,64.2,63.85,63.95,39800.0,51.6703,51.8236,51.5411,51.6218,39800.0
2007-08-16 13:05:00,63.92,64.0,63.75,63.9,64200.0,51.5976,51.6622,51.4604,51.5815,64200.0
2007-08-16 13:10:00,63.86,63.95,63.77,63.85,55100.0,51.5492,51.6218,51.4765,51.5411,55100.0
2007-08-16 13:15:00,63.85,64.05,63.83,64.04,38900.0,51.5411,51.7026,51.525,51.6945,38900.0
2007-08-16 13:20:00,64.05,64.1,63.7,63.81,87100.0,51.7026,51.7429,51.42,51.5088,87100.0
2007-08-16 13:25:00,63.81,64.1,63.67,64.04,94300.0,51.5088,51.7429,51.3958,51.6945,94300.0
2007-08-16 13:30:00,64.05,64.23,63.76,64.1,167900.0,51.7026,51.8479,51.4685,51.7429,167900.0
2007-08-16 13:35:00,64.03,64.3,63.91,64.06,76500.0,51.6864,51.9044,51.5895,51.7106,76500.0
2007-08-16 13:40:00,64.06,64.09,64.0,64.01,12300.0,51.7106,51.7348,51.6622,51.6703,12300.0
2007-08-16 13:45:00,64.04,64.16,63.96,64.15,72400.0,51.6945,51.7914,51.6299,51.7833,72400.0
2007-08-16 13:50:00,64.09,64.24,64.09,64.2,10600.0,51.7348,51.8559,51.7348,51.8236,10600.0
2007-08-16 13:55:00,64.22,64.23,64.04,64.14,7500.0,51.8398,51.8479,51.6945,51.7752,7500.0
2007-08-16 14:00:00,64.13,64.24,64.0,64.2,17700.0,51.7671,51.8559,51.6622,51.8236,17700.0
2007-08-16 14:05:00,64.18,64.24,64.0,64.05,16100.0,51.8075,51.8559,51.6622,51.7026,16100.0
2007-08-16 14:10:00,64.03,64.23,63.97,64.22,36000.0,51.6864,51.8479,51.638,51.8398,36000.0
2007-08-16 14:15:00,64.2,64.24,64.04,64.22,15600.0,51.8236,51.8559,51.6945,51.8398,15600.0
2007-08-16 14:20:00,64.2,64.2,64.0,64.06,22200.0,51.8236,51.8236,51.6622,51.7106,22200.0
2007-08-16 14:25:00,64.06,64.29,64.03,64.15,13800.0,51.7106,51.8963,51.6864,51.7833,13800.0
2007-08-16 14:30:00,64.15,64.29,64.0,64.2,44900.0,51.7833,51.8963,51.6622,51.8236,44900.0
2007-08-16 14:35:00,64.19,64.3,64.1,64.26,17100.0,51.8156,51.9044,51.7429,51.8721,17100.0
2007-08-16 14:40:00,64.26,64.3,64.11,64.27,11900.0,51.8721,51.9044,51.751,51.8801,11900.0
2007-08-16 14:45:00,64.26,64.69,64.18,64.32,24800.0,51.8721,52.2192,51.8075,51.9205,24800.0
2007-08-16 14:50:00,64.32,64.48,64.24,64.35,9500.0,51.9205,52.0497,51.8559,51.9447,9500.0
2007-08-16 14:55:00,64.37,64.47,64.25,64.41,20300.0,51.9609,52.0416,51.864,51.9932,20300.0
2007-08-16 15:00:00,64.41,64.47,64.17,64.25,21800.0,51.9932,52.0416,51.7994,51.864,21800.0
2007-08-16 15:05:00,64.25,64.32,64.08,64.17,56000.0,51.864,51.9205,51.7268,51.7994,56000.0
2007-08-16 15:10:00,64.17,64.17,63.91,64.1,38200.0,51.7994,51.7994,51.5895,51.7429,38200.0
2007-08-16 15:15:00,64.13,64.44,64.01,64.08,30500.0,51.7671,52.0174,51.6703,51.7268,30500.0
2007-08-16 15:20:00,64.12,64.45,64.11,64.33,33900.0,51.7591,52.0254,51.751,51.9286,33900.0
2007-08-16 15:25:00,64.39,64.68,64.3,64.68,18800.0,51.977,52.2111,51.9044,52.2111,18800.0
2007-08-16 15:30:00,64.66,64.77,64.44,64.56,18000.0,52.195,52.2838,52.0174,52.1142,18000.0
2007-08-16 15:35:00,64.55,64.74,64.53,64.56,24300.0,52.1062,52.2595,52.09,52.1142,24300.0
2007-08-16 15:40:00,64.57,65.0,64.46,64.71,31200.0,52.1223,52.4694,52.0335,52.2353,31200.0
2007-08-16 15:45:00,64.75,64.95,64.47,64.78,32900.0,52.2676,52.4291,52.0416,52.2918,32900.0
2007-08-16 15:50:00,64.73,65.0,64.63,64.98,35100.0,52.2515,52.4694,52.1707,52.4533,35100.0
2007-08-16 15:55:00,65.0,65.15,64.87,65.13,33000.0,52.4694,52.5905,52.3645,52.5744,33000.0
2007-08-17 09:30:00,66.0,66.44,64.5,65.9,200800.0,53.2766,53.6318,52.0658,53.1959,200800.0
2007-08-17 09:35:00,65.9,65.97,65.8,65.95,25700.0,53.1959,53.2524,53.1152,53.2363,25700.0
2007-08-17 09:40:00,65.93,65.96,65.37,65.43,26400.0,53.2201,53.2444,52.7681,52.8165,26400.0
2007-08-17 09:45:00,65.43,65.74,65.3,65.63,27300.0,52.8165,53.0668,52.7116,52.978,27300.0
2007-08-17 09:50:00,65.6,65.82,65.4,65.59,26700.0,52.9538,53.1313,52.7923,52.9457,26700.0
2007-08-17 09:55:00,65.55,65.67,65.12,65.31,25500.0,52.9134,53.0103,52.5663,52.7197,25500.0
2007-08-17 10:00:00,65.28,65.67,65.25,65.59,27300.0,52.6954,53.0103,52.6712,52.9457,27300.0
2007-08-17 10:05:00,65.59,65.89,65.58,65.85,21600.0,52.9457,53.1878,52.9376,53.1556,21600.0
2007-08-17 10:10:00,65.86,66.0,65.78,65.9,15400.0,53.1636,53.2766,53.0991,53.1959,15400.0
2007-08-17 10:15:00,65.9,65.93,65.57,65.57,14300.0,53.1959,53.2201,52.9295,52.9295,14300.0
2007-08-17 10:20:00,65.53,65.82,65.5,65.72,22400.0,52.8972,53.1313,52.873,53.0506,22400.0
2007-08-17 10:25:00,65.71,65.81,65.34,65.58,23200.0,53.0425,53.1233,52.7439,52.9376,23200.0
2007-08-17 10:30:00,65.52,65.61,65.33,65.48,15600.0,52.8892,52.9618,52.7358,52.8569,15600.0
2007-08-17 10:35:00,65.56,65.82,65.53,65.79,19700.0,52.9215,53.1313,52.8972,53.1071,19700.0
2007-08-17 10:40:00,65.81,65.86,65.54,65.75,19800.0,53.1233,53.1636,52.9053,53.0748,19800.0
2007-08-17 10:45:00,65.75,65.76,65.37,65.37,29900.0,53.0748,53.0829,52.7681,52.7681,29900.0
2007-08-17 10:50:00,65.33,65.62,65.33,65.43,55000.0,52.7358,52.9699,52.7358,52.8165,55000.0
2007-08-17 10:55:00,65.38,65.53,65.32,65.44,19300.0,52.7762,52.8972,52.7277,52.8246,19300.0
2007-08-17 11:00:00,65.48,65.52,65.36,65.38,18900.0,52.8569,52.8892,52.76,52.7762,18900.0
2007-08-17 11:05:00,65.4,65.44,65.1,65.13,18800.0,52.7923,52.8246,52.5501,52.5744,18800.0
2007-08-17 11:10:00,65.13,65.44,65.07,65.43,27900.0,52.5744,52.8246,52.5259,52.8165,27900.0
2007-08-17 11:15:00,65.43,65.52,65.36,65.43,19500.0,52.8165,52.8892,52.76,52.8165,19500.0
2007-08-17 11:20:00,65.44,65.52,65.4,65.45,19200.0,52.8246,52.8892,52.7923,52.8327,19200.0
2007-08-17 11:25:00,65.44,65.62,65.44,65.54,15000.0,52.8246,52.9699,52.8246,52.9053,15000.0
2007-08-17 11:30:00,65.54,65.58,65.43,65.49,19600.0,52.9053,52.9376,52.8165,52.865,19600.0
2007-08-17 11:35:00,65.5,65.67,65.4,65.41,34400.0,52.873,53.0103,52.7923,52.8004,34400.0
2007-08-17 11:40:00,65.43,65.51,65.29,65.51,29200.0,52.8165,52.8811,52.7035,52.8811,29200.0
2007-08-17 11:45:00,65.49,65.65,65.45,65.54,14100.0,52.865,52.9941,52.8327,52.9053,14100.0
2007-08-17 11:50:00,65.59,65.62,65.47,65.57,6700.0,52.9457,52.9699,52.8488,52.9295,6700.0
2007-08-17 11:55:00,65.58,65.58,65.41,65.47,5200.0,52.9376,52.9376,52.8004,52.8488,5200.0
2007-08-17 12:00:00,65.48,65.48,65.31,65.4,4300.0,52.8569,52.8569,52.7197,52.7923,4300.0
2007-08-17 12:05:00,65.38,65.63,65.38,65.59,13900.0,52.7762,52.978,52.7762,52.9457,13900.0
2007-08-17 12:10:00,65.58,65.66,65.56,65.62,6700.0,52.9376,53.0022,52.9215,52.9699,6700.0
2007-08-17 12:15:00,65.61,65.71,65.61,65.68,13600.0,52.9618,53.0425,52.9618,53.0183,13600.0
2007-08-17 12:20:00,65.68,65.73,65.63,65.65,14400.0,53.0183,53.0587,52.978,52.9941,14400.0
2007-08-17 12:25:00,65.67,65.79,65.61,65.7,14400.0,53.0103,53.1071,52.9618,53.0345,14400.0
2007-08-17 12:30:00,65.74,65.76,65.66,65.7,16200.0,53.0668,53.0829,53.0022,53.0345,16200.0
2007-08-17 12:35:00,65.7,65.7,65.62,65.64,7100.0,53.0345,53.0345,52.9699,52.986,7100.0
2007-08-17 12:40:00,65.62,65.7,65.61,65.68,8000.0,52.9699,53.0345,52.9618,53.0183,8000.0
2007-08-17 12:45:00,65.66,65.71,65.62,65.66,6900.0,53.0022,53.0425,52.9699,53.0022,6900.0
2007-08-17 12:50:00,65.65,65.7,65.64,65.65,7300.0,52.9941,53.0345,52.986,52.9941,7300.0
2007-08-17 12:55:00,65.63,65.69,65.52,65.52,14200.0,52.978,53.0264,52.8892,52.8892,14200.0
2007-08-17 13:00:00,65.51,65.66,65.5,65.66,6100.0,52.8811,53.0022,52.873,53.0022,6100.0
2007-08-17 13:05:00,65.66,65.8,65.62,65.7,26200.0,53.0022,53.1152,52.9699,53.0345,26200.0
2007-08-17 13:10:00,65.71,65.88,65.71,65.86,11200.0,53.0425,53.1798,53.0425,53.1636,11200.0
2007-08-17 13:15:00,65.87,66.0,65.87,65.98,13000.0,53.1717,53.2766,53.1717,53.2605,13000.0
2007-08-17 13:20:00,65.97,66.09,65.95,65.96,16400.0,53.2524,53.3493,53.2363,53.2444,16400.0
2007-08-17 13:25:00,65.97,66.04,65.97,65.97,4400.0,53.2524,53.3089,53.2524,53.2524,4400.0
2007-08-17 13:30:00,65.97,66.07,65.92,66.07,12000.0,53.2524,53.3331,53.2121,53.3331,12000.0
2007-08-17 13:35:00,66.04,66.17,65.95,65.97,16300.0,53.3089,53.4139,53.2363,53.2524,16300.0
2007-08-17 13:40:00,65.96,66.0,65.84,65.99,17700.0,53.2444,53.2766,53.1475,53.2686,17700.0
2007-08-17 13:45:00,65.99,66.0,65.95,65.97,10800.0,53.2686,53.2766,53.2363,53.2524,10800.0
2007-08-17 13:50:00,65.97,66.0,65.86,65.9,16400.0,53.2524,53.2766,53.1636,53.1959,16400.0
2007-08-17 13:55:00,65.89,66.09,65.86,66.09,33500.0,53.1878,53.3493,53.1636,53.3493,33500.0
2007-08-17 14:00:00,66.11,66.17,65.9,66.11,26800.0,53.3654,53.4139,53.1959,53.3654,26800.0
2007-08-17 14:05:00,66.09,66.12,66.02,66.08,6900.0,53.3493,53.3735,53.2928,53.3412,6900.0
2007-08-17 14:10:00,66.06,66.12,66.05,66.08,9200.0,53.3251,53.3735,53.317,53.3412,9200.0
2007-08-17 14:15:00,66.08,66.25,66.08,66.24,17800.0,53.3412,53.4784,53.3412,53.4704,17800.0
2007-08-17 14:20:00,66.21,66.24,66.18,66.21,8300.0,53.4462,53.4704,53.4219,53.4462,8300.0
2007-08-17 14:25:00,66.22,66.27,66.22,66.25,21100.0,53.4542,53.4946,53.4542,53.4784,21100.0
2007-08-17 14:30:00,66.25,66.33,66.18,66.26,18400.0,53.4784,53.543,53.4219,53.4865,18400.0
2007-08-17 14:35:00,66.27,66.3,66.18,66.28,13100.0,53.4946,53.5188,53.4219,53.5027,13100.0
2007-08-17 14:40:00,66.24,66.34,66.09,66.34,26500.0,53.4704,53.5511,53.3493,53.5511,26500.0
2007-08-17 14:45:00,66.35,66.41,66.18,66.33,43600.0,53.5592,53.6076,53.4219,53.543,43600.0
2007-08-17 14:50:00,66.31,66.4,66.24,66.33,13200.0,53.5269,53.5995,53.4704,53.543,13200.0
2007-08-17 14:55:00,66.32,66.48,66.31,66.43,20600.0,53.535,53.6641,53.5269,53.6237,20600.0
2007-08-17 15:00:00,66.4,66.57,66.33,66.57,30700.0,53.5995,53.7368,53.543,53.7368,30700.0
2007-08-17 15:05:00,66.57,66.71,66.5,66.65,32500.0,53.7368,53.8498,53.6803,53.8013,32500.0
2007-08-17 15:10:00,66.65,66.78,66.53,66.7,23500.0,53.8013,53.9063,53.7045,53.8417,23500.0
2007-08-17 15:15:00,66.74,66.84,66.7,66.83,24700.0,53.874,53.9547,53.8417,53.9466,24700.0
2007-08-17 15:20:00,66.83,66.92,66.71,66.78,49000.0,53.9466,54.0193,53.8498,53.9063,49000.0
2007-08-17 15:25:00,66.77,66.83,66.65,66.65,20000.0,53.8982,53.9466,53.8013,53.8013,20000.0
2007-08-17 15:30:00,66.64,66.72,66.63,66.69,34800.0,53.7933,53.8578,53.7852,53.8336,34800.0
2007-08-17 15:35:00,66.71,66.99,66.7,66.93,45300.0,53.8498,54.0758,53.8417,54.0274,45300.0
2007-08-17 15:40:00,66.93,67.13,66.93,67.11,85000.0,54.0274,54.1888,54.0274,54.1727,85000.0
2007-08-17 15:45:00,67.11,67.28,67.05,67.21,52100.0,54.1727,54.3099,54.1242,54.2534,52100.0
2007-08-17 15:50:00,67.19,67.34,67.12,67.3,61100.0,54.2372,54.3583,54.1807,54.326,61100.0
2007-08-17 15:55:00,67.31,67.33,67.16,67.18,72500.0,54.3341,54.3502,54.213,54.2292,72500.0
2007-08-20 09:30:00,67.42,67.85,67.4,67.75,18500.0,54.4229,54.77,54.4068,54.6893,18500.0
2007-08-20 09:35:00,67.75,67.76,67.35,67.47,14900.0,54.6893,54.6974,54.3664,54.4633,14900.0
2007-08-20 09:40:00,67.45,67.46,67.27,67.29,9900.0,54.4471,54.4552,54.3018,54.318,9900.0
2007-08-20 09:45:00,67.29,67.54,67.27,67.42,15500.0,54.318,54.5198,54.3018,54.4229,15500.0
2007-08-20 09:50:00,67.42,67.83,67.4,67.56,17100.0,54.4229,54.7539,54.4068,54.5359,17100.0
2007-08-20 09:55:00,67.49,67.56,67.37,67.37,12400.0,54.4794,54.5359,54.3825,54.3825,12400.0
2007-08-20 10:00:00,67.4,67.43,67.19,67.19,18800.0,54.4068,54.431,54.2372,54.2372,18800.0
2007-08-20 10:05:00,67.26,67.38,67.2,67.37,11500.0,54.2937,54.3906,54.2453,54.3825,11500.0
2007-08-20 10:10:00,67.32,67.43,67.22,67.27,10400.0,54.3422,54.431,54.2615,54.3018,10400.0
2007-08-20 10:15:00,67.26,67.27,67.14,67.2,7000.0,54.2937,54.3018,54.1969,54.2453,7000.0
2007-08-20 10:20:00,67.18,67.27,67.13,67.27,7200.0,54.2292,54.3018,54.1888,54.3018,7200.0
2007-08-20 10:25:00,67.22,67.33,67.17,67.31,7800.0,54.2615,54.3502,54.2211,54.3341,7800.0
2007-08-20 10:30:00,67.23,67.25,66.98,66.98,13400.0,54.2695,54.2857,54.0677,54.0677,13400.0
2007-08-20 10:35:00,66.98,67.23,66.96,67.13,15100.0,54.0677,54.2695,54.0516,54.1888,15100.0
2007-08-20 10:40:00,67.07,67.39,67.05,67.33,5800.0,54.1404,54.3987,54.1242,54.3502,5800.0
2007-08-20 10:45:00,67.31,67.36,67.29,67.3,5800.0,54.3341,54.3745,54.318,54.326,5800.0
2007-08-20 10:50:00,67.33,67.37,67.32,67.35,7500.0,54.3502,54.3825,54.3422,54.3664,7500.0
2007-08-20 10:55:00,67.32,67.36,67.23,67.3,16100.0,54.3422,54.3745,54.2695,54.326,16100.0
2007-08-20 11:00:00,67.33,67.33,66.98,67.0,12600.0,54.3502,54.3502,54.0677,54.0839,12600.0
2007-08-20 11:05:00,67.03,67.18,66.96,67.11,7900.0,54.1081,54.2292,54.0516,54.1727,7900.0
2007-08-20 11:10:00,67.16,67.16,67.11,67.15,5000.0,54.213,54.213,54.1727,54.2049,5000.0
2007-08-20 11:15:00,67.13,67.18,67.09,67.16,7400.0,54.1888,54.2292,54.1565,54.213,7400.0
2007-08-20 11:20:00,67.13,67.15,67.01,67.04,4200.0,54.1888,54.2049,54.0919,54.1162,4200.0
2007-08-20 11:25:00,67.07,67.07,66.94,67.0,12700.0,54.1404,54.1404,54.0354,54.0839,12700.0
2007-08-20 11:30:00,66.96,66.96,66.82,66.85,6100.0,54.0516,54.0516,53.9386,53.9628,6100.0
2007-08-20 11:35:00,66.84,67.02,66.83,66.93,8500.0,53.9547,54.1,53.9466,54.0274,8500.0
2007-08-20 11:40:00,66.93,67.05,66.87,67.03,6000.0,54.0274,54.1242,53.9789,54.1081,6000.0
2007-08-20 11:45:00,67.01,67.01,66.78,66.81,5800.0,54.0919,54.0919,53.9063,53.9305,5800.0
2007-08-20 11:50:00,66.8,66.9,66.67,66.89,12100.0,53.9224,54.0031,53.8175,53.9951,12100.0
2007-08-20 11:55:00,66.89,66.97,66.78,66.79,10000.0,53.9951,54.0596,53.9063,53.9143,10000.0
2007-08-20 12:00:00,66.78,66.82,66.72,66.75,7500.0,53.9063,53.9386,53.8578,53.8821,7500.0
2007-08-20 12:05:00,66.77,66.81,66.72,66.77,4100.0,53.8982,53.9305,53.8578,53.8982,4100.0
2007-08-20 12:10:00,66.77,66.79,66.46,66.54,13100.0,53.8982,53.9143,53.648,53.7125,13100.0
2007-08-20 12:15:00,66.54,66.88,66.49,66.81,22500.0,53.7125,53.987,53.6722,53.9305,22500.0
2007-08-20 12:20:00,66.85,66.85,66.72,66.85,5100.0,53.9628,53.9628,53.8578,53.9628,5100.0
2007-08-20 12:25:00,66.86,66.87,66.75,66.75,8400.0,53.9709,53.9789,53.8821,53.8821,8400.0
2007-08-20 12:30:00,66.78,66.86,66.65,66.8,23200.0,53.9063,53.9709,53.8013,53.9224,23200.0
2007-08-20 12:35:00,66.8,66.8,66.7,66.7,5500.0,53.9224,53.9224,53.8417,53.8417,5500.0
2007-08-20 12:40:00,66.7,66.81,66.63,66.71,12200.0,53.8417,53.9305,53.7852,53.8498,12200.0
2007-08-20 12:45:00,66.71,66.83,66.7,66.73,10500.0,53.8498,53.9466,53.8417,53.8659,10500.0
2007-08-20 12:50:00,66.74,66.81,66.6,66.73,8200.0,53.874,53.9305,53.761,53.8659,8200.0
2007-08-20 12:55:00,66.72,66.72,66.57,66.64,3300.0,53.8578,53.8578,53.7368,53.7933,3300.0
2007-08-20 13:00:00,66.63,66.67,66.56,66.6,5900.0,53.7852,53.8175,53.7287,53.761,5900.0
2007-08-20 13:05:00,66.6,66.75,66.58,66.73,8100.0,53.761,53.8821,53.7448,53.8659,8100.0
2007-08-20 13:10:00,66.76,66.76,66.6,66.66,3600.0,53.8901,53.8901,53.761,53.8094,3600.0
2007-08-20 13:15:00,66.63,66.66,66.52,66.54,2500.0,53.7852,53.8094,53.6964,53.7125,2500.0
2007-08-20 13:20:00,66.55,66.55,66.45,66.52,9000.0,53.7206,53.7206,53.6399,53.6964,9000.0
2007-08-20 13:25:00,66.51,66.52,66.48,66.52,6600.0,53.6883,53.6964,53.6641,53.6964,6600.0
2007-08-20 13:30:00,66.52,66.52,66.45,66.46,7100.0,53.6964,53.6964,53.6399,53.648,7100.0
2007-08-20 13:35:00,66.47,66.58,66.42,66.58,8700.0,53.656,53.7448,53.6157,53.7448,8700.0
2007-08-20 13:40:00,66.58,66.89,66.58,66.77,10900.0,53.7448,53.9951,53.7448,53.8982,10900.0
2007-08-20 13:45:00,66.8,66.88,66.74,66.83,4200.0,53.9224,53.987,53.874,53.9466,4200.0
2007-08-20 13:50:00,66.81,66.82,66.69,66.7,6300.0,53.9305,53.9386,53.8336,53.8417,6300.0
2007-08-20 13:55:00,66.72,66.78,66.54,66.54,15100.0,53.8578,53.9063,53.7125,53.7125,15100.0
2007-08-20 14:00:00,66.54,66.67,66.48,66.59,30700.0,53.7125,53.8175,53.6641,53.7529,30700.0
2007-08-20 14:05:00,66.56,66.58,66.51,66.54,3100.0,53.7287,53.7448,53.6883,53.7125,3100.0
2007-08-20 14:10:00,66.54,66.56,66.45,66.45,5300.0,53.7125,53.7287,53.6399,53.6399,5300.0
2007-08-20 14:15:00,66.45,66.61,66.43,66.46,11700.0,53.6399,53.769,53.6237,53.648,11700.0
2007-08-20 14:20:00,66.46,66.7,66.45,66.64,6000.0,53.648,53.8417,53.6399,53.7933,6000.0
2007-08-20 14:25:00,66.63,66.7,66.57,66.63,8700.0,53.7852,53.8417,53.7368,53.7852,8700.0
2007-08-20 14:30:00,66.65,66.66,66.56,66.64,6100.0,53.8013,53.8094,53.7287,53.7933,6100.0
2007-08-20 14:35:00,66.64,66.7,66.63,66.66,6400.0,53.7933,53.8417,53.7852,53.8094,6400.0
2007-08-20 14:40:00,66.61,66.61,66.45,66.55,6900.0,53.769,53.769,53.6399,53.7206,6900.0
2007-08-20 14:45:00,66.57,66.62,66.5,66.5,3600.0,53.7368,53.7771,53.6803,53.6803,3600.0
2007-08-20 14:50:00,66.52,66.56,66.5,66.54,4400.0,53.6964,53.7287,53.6803,53.7125,4400.0
2007-08-20 14:55:00,66.54,66.7,66.53,66.63,6400.0,53.7125,53.8417,53.7045,53.7852,6400.0
2007-08-20 15:00:00,66.67,66.8,66.63,66.74,19000.0,53.8175,53.9224,53.7852,53.874,19000.0
2007-08-20 15:05:00,66.74,66.85,66.68,66.83,5700.0,53.874,53.9628,53.8256,53.9466,5700.0
2007-08-20 15:10:00,66.83,66.95,66.75,66.84,22700.0,53.9466,54.0435,53.8821,53.9547,22700.0
2007-08-20 15:15:00,66.83,66.94,66.83,66.88,6500.0,53.9466,54.0354,53.9466,53.987,6500.0
2007-08-20 15:20:00,66.88,67.06,66.82,67.05,15600.0,53.987,54.1323,53.9386,54.1242,15600.0
2007-08-20 15:25:00,67.05,67.09,67.0,67.03,14700.0,54.1242,54.1565,54.0839,54.1081,14700.0
2007-08-20 15:30:00,67.01,67.01,66.83,66.85,13900.0,54.0919,54.0919,53.9466,53.9628,13900.0
2007-08-20 15:35:00,66.85,66.9,66.81,66.84,13700.0,53.9628,54.0031,53.9305,53.9547,13700.0
2007-08-20 15:40:00,66.82,66.98,66.79,66.98,16700.0,53.9386,54.0677,53.9143,54.0677,16700.0
2007-08-20 15:45:00,66.97,67.06,66.94,67.03,15900.0,54.0596,54.1323,54.0354,54.1081,15900.0
2007-08-20 15:50:00,67.03,67.04,66.9,67.01,17800.0,54.1081,54.1162,54.0031,54.0919,17800.0
2007-08-20 15:55:00,67.0,67.01,66.87,66.88,24000.0,54.0839,54.0919,53.9789,53.987,24000.0
2007-08-21 09:30:00,66.53,66.53,65.5,66.36,82200.0,53.7045,53.7045,52.873,53.5672,82200.0
2007-08-21 09:35:00,66.27,66.74,66.23,66.74,9400.0,53.4946,53.874,53.4623,53.874,9400.0
2007-08-21 09:40:00,66.79,66.79,66.45,66.48,13600.0,53.9143,53.9143,53.6399,53.6641,13600.0
2007-08-21 09:45:00,66.47,66.62,66.26,66.42,11200.0,53.656,53.7771,53.4865,53.6157,11200.0
2007-08-21 09:50:00,66.43,66.51,66.33,66.4,11300.0,53.6237,53.6883,53.543,53.5995,11300.0
2007-08-21 09:55:00,66.42,66.52,66.33,66.45,6400.0,53.6157,53.6964,53.543,53.6399,6400.0
2007-08-21 10:00:00,66.43,66.43,66.16,66.16,5400.0,53.6237,53.6237,53.4058,53.4058,5400.0
2007-08-21 10:05:00,66.21,66.29,66.15,66.22,6700.0,53.4462,53.5107,53.3977,53.4542,6700.0
2007-08-21 10:10:00,66.24,66.24,66.11,66.12,6600.0,53.4704,53.4704,53.3654,53.3735,6600.0
2007-08-21 10:15:00,66.1,66.17,66.09,66.09,3500.0,53.3574,53.4139,53.3493,53.3493,3500.0
2007-08-21 10:20:00,66.14,66.14,66.03,66.05,2100.0,53.3897,53.3897,53.3009,53.317,2100.0
2007-08-21 10:25:00,66.09,66.23,66.09,66.2,7600.0,53.3493,53.4623,53.3493,53.4381,7600.0
2007-08-21 10:30:00,66.22,66.23,65.99,66.04,19600.0,53.4542,53.4623,53.2686,53.3089,19600.0
2007-08-21 10:35:00,66.04,66.1,66.0,66.1,8900.0,53.3089,53.3574,53.2766,53.3574,8900.0
2007-08-21 10:40:00,66.1,66.23,66.07,66.21,5100.0,53.3574,53.4623,53.3331,53.4462,5100.0
2007-08-21 10:45:00,66.15,66.16,66.08,66.09,7200.0,53.3977,53.4058,53.3412,53.3493,7200.0
2007-08-21 10:50:00,66.11,66.14,66.0,66.05,11100.0,53.3654,53.3897,53.2766,53.317,11100.0
2007-08-21 10:55:00,66.01,66.1,66.0,66.1,11200.0,53.2847,53.3574,53.2766,53.3574,11200.0
2007-08-21 11:00:00,66.12,66.16,66.11,66.11,5600.0,53.3735,53.4058,53.3654,53.3654,5600.0
2007-08-21 11:05:00,66.13,66.15,65.97,66.0,22100.0,53.3816,53.3977,53.2524,53.2766,22100.0
2007-08-21 11:10:00,66.0,66.23,66.0,66.1,16600.0,53.2766,53.4623,53.2766,53.3574,16600.0
2007-08-21 11:15:00,66.1,66.23,66.07,66.17,6200.0,53.3574,53.4623,53.3331,53.4139,6200.0
2007-08-21 11:20:00,66.23,66.25,66.15,66.15,5300.0,53.4623,53.4784,53.3977,53.3977,5300.0
2007-08-21 11:25:00,66.15,66.44,66.15,66.44,7000.0,53.3977,53.6318,53.3977,53.6318,7000.0
2007-08-21 11:30:00,66.44,66.71,66.44,66.66,11200.0,53.6318,53.8498,53.6318,53.8094,11200.0
2007-08-21 11:35:00,66.67,66.67,66.58,66.64,10800.0,53.8175,53.8175,53.7448,53.7933,10800.0
2007-08-21 11:40:00,66.65,66.75,66.65,66.71,9400.0,53.8013,53.8821,53.8013,53.8498,9400.0
2007-08-21 11:45:00,66.7,66.87,66.7,66.78,9000.0,53.8417,53.9789,53.8417,53.9063,9000.0
2007-08-21 11:50:00,66.78,66.82,66.67,66.67,6100.0,53.9063,53.9386,53.8175,53.8175,6100.0
2007-08-21 11:55:00,66.7,66.71,66.66,66.7,4600.0,53.8417,53.8498,53.8094,53.8417,4600.0
2007-08-21 12:00:00,66.75,66.75,66.52,66.58,10200.0,53.8821,53.8821,53.6964,53.7448,10200.0
2007-08-21 12:05:00,66.54,66.58,66.44,66.51,3200.0,53.7125,53.7448,53.6318,53.6883,3200.0
2007-08-21 12:10:00,66.44,66.44,66.35,66.41,3500.0,53.6318,53.6318,53.5592,53.6076,3500.0
2007-08-21 12:15:00,66.38,66.42,66.36,66.42,2600.0,53.5834,53.6157,53.5672,53.6157,2600.0
2007-08-21 12:20:00,66.42,66.44,66.34,66.41,3900.0,53.6157,53.6318,53.5511,53.6076,3900.0
2007-08-21 12:25:00,66.41,66.43,66.35,66.42,4500.0,53.6076,53.6237,53.5592,53.6157,4500.0
2007-08-21 12:30:00,66.38,66.38,66.13,66.21,9000.0,53.5834,53.5834,53.3816,53.4462,9000.0
2007-08-21 12:35:00,66.26,66.32,66.22,66.28,3400.0,53.4865,53.535,53.4542,53.5027,3400.0
2007-08-21 12:40:00,66.27,66.32,66.15,66.2,6600.0,53.4946,53.535,53.3977,53.4381,6600.0
2007-08-21 12:45:00,66.2,66.22,66.08,66.13,8000.0,53.4381,53.4542,53.3412,53.3816,8000.0
2007-08-21 12:50:00,66.12,66.22,66.12,66.22,3800.0,53.3735,53.4542,53.3735,53.4542,3800.0
2007-08-21 12:55:00,66.22,66.27,66.17,66.27,4000.0,53.4542,53.4946,53.4139,53.4946,4000.0
2007-08-21 13:00:00,66.27,66.32,66.21,66.27,4200.0,53.4946,53.535,53.4462,53.4946,4200.0
2007-08-21 13:05:00,66.25,66.29,66.23,66.29,4500.0,53.4784,53.5107,53.4623,53.5107,4500.0
2007-08-21 13:10:00,66.29,66.32,66.25,66.32,2900.0,53.5107,53.535,53.4784,53.535,2900.0
2007-08-21 13:15:00,66.32,66.4,66.31,66.4,5200.0,53.535,53.5995,53.5269,53.5995,5200.0
2007-08-21 13:20:00,66.38,66.4,66.35,66.39,6500.0,53.5834,53.5995,53.5592,53.5915,6500.0
2007-08-21 13:25:00,66.37,66.38,66.33,66.38,3100.0,53.5753,53.5834,53.543,53.5834,3100.0
2007-08-21 13:30:00,66.39,66.41,66.38,66.4,3000.0,53.5915,53.6076,53.5834,53.5995,3000.0
2007-08-21 13:35:00,66.43,66.61,66.43,66.56,5000.0,53.6237,53.769,53.6237,53.7287,5000.0
2007-08-21 13:40:00,66.6,66.6,66.47,66.51,2700.0,53.761,53.761,53.656,53.6883,2700.0
2007-08-21 13:45:00,66.47,66.49,66.45,66.45,700.0,53.656,53.6722,53.6399,53.6399,700.0
2007-08-21 13:50:00,66.47,66.47,66.34,66.34,6300.0,53.656,53.656,53.5511,53.5511,6300.0
2007-08-21 13:55:00,66.36,66.36,66.27,66.3,2400.0,53.5672,53.5672,53.4946,53.5188,2400.0
2007-08-21 14:00:00,66.29,66.35,66.28,66.35,3800.0,53.5107,53.5592,53.5027,53.5592,3800.0
2007-08-21 14:05:00,66.35,66.43,66.24,66.26,9200.0,53.5592,53.6237,53.4704,53.4865,9200.0
2007-08-21 14:10:00,66.26,66.3,66.25,66.26,4900.0,53.4865,53.5188,53.4784,53.4865,4900.0
2007-08-21 14:15:00,66.27,66.28,66.17,66.24,10500.0,53.4946,53.5027,53.4139,53.4704,10500.0
2007-08-21 14:20:00,66.23,66.27,66.17,66.18,4200.0,53.4623,53.4946,53.4139,53.4219,4200.0
2007-08-21 14:25:00,66.22,66.3,66.18,66.3,6600.0,53.4542,53.5188,53.4219,53.5188,6600.0
2007-08-21 14:30:00,66.3,66.44,66.17,66.21,11700.0,53.5188,53.6318,53.4139,53.4462,11700.0
2007-08-21 14:35:00,66.22,66.39,66.2,66.39,7900.0,53.4542,53.5915,53.4381,53.5915,7900.0
2007-08-21 14:40:00,66.32,66.37,66.26,66.28,5200.0,53.535,53.5753,53.4865,53.5027,5200.0
2007-08-21 14:45:00,66.26,66.36,66.2,66.35,5300.0,53.4865,53.5672,53.4381,53.5592,5300.0
2007-08-21 14:50:00,66.31,66.32,66.19,66.27,6400.0,53.5269,53.535,53.43,53.4946,6400.0
2007-08-21 14:55:00,66.23,66.3,66.2,66.27,5400.0,53.4623,53.5188,53.4381,53.4946,5400.0
2007-08-21 15:00:00,66.32,66.43,66.32,66.41,8100.0,53.535,53.6237,53.535,53.6076,8100.0
2007-08-21 15:05:00,66.4,66.47,66.34,66.34,5900.0,53.5995,53.656,53.5511,53.5511,5900.0
2007-08-21 15:10:00,66.37,66.46,66.33,66.38,8700.0,53.5753,53.648,53.543,53.5834,8700.0
2007-08-21 15:15:00,66.38,66.47,66.32,66.38,17300.0,53.5834,53.656,53.535,53.5834,17300.0
2007-08-21 15:20:00,66.38,66.44,66.38,66.44,10000.0,53.5834,53.6318,53.5834,53.6318,10000.0
2007-08-21 15:25:00,66.46,66.5,66.42,66.43,10300.0,53.648,53.6803,53.6157,53.6237,10300.0
2007-08-21 15:30:00,66.44,66.6,66.44,66.59,9000.0,53.6318,53.761,53.6318,53.7529,9000.0
2007-08-21 15:35:00,66.59,66.59,66.5,66.5,9800.0,53.7529,53.7529,53.6803,53.6803,9800.0
2007-08-21 15:40:00,66.52,66.53,66.42,66.49,6900.0,53.6964,53.7045,53.6157,53.6722,6900.0
2007-08-21 15:45:00,66.47,66.54,66.47,66.49,6200.0,53.656,53.7125,53.656,53.6722,6200.0
2007-08-21 15:50:00,66.49,66.49,66.33,66.39,12300.0,53.6722,53.6722,53.543,53.5915,12300.0
2007-08-21 15:55:00,66.42,66.42,66.27,66.39,20100.0,53.6157,53.6157,53.4946,53.5915,20100.0
2007-08-22 09:30:00,66.92,66.92,66.4,66.5,30100.0,54.0193,54.0193,53.5995,53.6803,30100.0
2007-08-22 09:35:00,66.43,66.82,66.43,66.53,8300.0,53.6237,53.9386,53.6237,53.7045,8300.0
2007-08-22 09:40:00,66.5,66.62,66.38,66.58,13500.0,53.6803,53.7771,53.5834,53.7448,13500.0
2007-08-22 09:45:00,66.62,66.67,66.53,66.64,7500.0,53.7771,53.8175,53.7045,53.7933,7500.0
2007-08-22 09:50:00,66.64,66.64,66.55,66.61,8400.0,53.7933,53.7933,53.7206,53.769,8400.0
2007-08-22 09:55:00,66.54,66.63,66.5,66.63,13400.0,53.7125,53.7852,53.6803,53.7852,13400.0
2007-08-22 10:00:00,66.63,66.63,66.56,66.6,10600.0,53.7852,53.7852,53.7287,53.761,10600.0
2007-08-22 10:05:00,66.6,66.78,66.6,66.77,8400.0,53.761,53.9063,53.761,53.8982,8400.0
2007-08-22 10:10:00,66.76,66.76,66.62,66.68,8600.0,53.8901,53.8901,53.7771,53.8256,8600.0
2007-08-22 10:15:00,66.65,66.7,66.56,66.6,3200.0,53.8013,53.8417,53.7287,53.761,3200.0
2007-08-22 10:20:00,66.59,66.59,66.51,66.52,4200.0,53.7529,53.7529,53.6883,53.6964,4200.0
2007-08-22 10:25:00,66.53,66.6,66.43,66.51,7200.0,53.7045,53.761,53.6237,53.6883,7200.0
2007-08-22 10:30:00,66.49,66.55,66.44,66.55,5700.0,53.6722,53.7206,53.6318,53.7206,5700.0
2007-08-22 10:35:00,66.57,66.57,66.53,66.56,5000.0,53.7368,53.7368,53.7045,53.7287,5000.0
2007-08-22 10:40:00,66.56,66.7,66.48,66.53,29900.0,53.7287,53.8417,53.6641,53.7045,29900.0
2007-08-22 10:45:00,66.55,66.91,66.55,66.78,30300.0,53.7206,54.0112,53.7206,53.9063,30300.0
2007-08-22 10:50:00,66.83,66.88,66.69,66.69,12800.0,53.9466,53.987,53.8336,53.8336,12800.0
2007-08-22 10:55:00,66.69,66.85,66.64,66.7,11100.0,53.8336,53.9628,53.7933,53.8417,11100.0
2007-08-22 11:00:00,66.71,66.72,66.46,66.52,10000.0,53.8498,53.8578,53.648,53.6964,10000.0
2007-08-22 11:05:00,66.54,66.68,66.52,66.65,5700.0,53.7125,53.8256,53.6964,53.8013,5700.0
2007-08-22 11:10:00,66.66,66.72,66.62,66.7,5400.0,53.8094,53.8578,53.7771,53.8417,5400.0
2007-08-22 11:15:00,66.7,66.71,66.6,66.67,10000.0,53.8417,53.8498,53.761,53.8175,10000.0
2007-08-22 11:20:00,66.64,66.64,66.6,66.6,1400.0,53.7933,53.7933,53.761,53.761,1400.0
2007-08-22 11:25:00,66.59,66.68,66.59,66.65,3600.0,53.7529,53.8256,53.7529,53.8013,3600.0
2007-08-22 11:30:00,66.65,66.75,66.6,66.75,4800.0,53.8013,53.8821,53.761,53.8821,4800.0
2007-08-22 11:35:00,66.73,66.73,66.65,66.71,7100.0,53.8659,53.8659,53.8013,53.8498,7100.0
2007-08-22 11:40:00,66.7,66.76,66.67,66.71,1900.0,53.8417,53.8901,53.8175,53.8498,1900.0
2007-08-22 11:45:00,66.78,66.82,66.74,66.76,4800.0,53.9063,53.9386,53.874,53.8901,4800.0
2007-08-22 11:50:00,66.76,66.77,66.6,66.6,5000.0,53.8901,53.8982,53.761,53.761,5000.0
2007-08-22 11:55:00,66.6,66.62,66.53,66.53,6400.0,53.761,53.7771,53.7045,53.7045,6400.0
2007-08-22 12:00:00,66.56,66.72,66.56,66.68,10900.0,53.7287,53.8578,53.7287,53.8256,10900.0
2007-08-22 12:05:00,66.68,66.82,66.68,66.82,6100.0,53.8256,53.9386,53.8256,53.9386,6100.0
2007-08-22 12:10:00,66.82,66.93,66.81,66.84,12800.0,53.9386,54.0274,53.9305,53.9547,12800.0
2007-08-22 12:15:00,66.84,66.85,66.81,66.82,4100.0,53.9547,53.9628,53.9305,53.9386,4100.0
2007-08-22 12:20:00,66.85,66.85,66.76,66.79,3800.0,53.9628,53.9628,53.8901,53.9143,3800.0
2007-08-22 12:25:00,66.8,66.87,66.74,66.75,8600.0,53.9224,53.9789,53.874,53.8821,8600.0
2007-08-22 12:30:00,66.73,66.73,66.52,66.61,17900.0,53.8659,53.8659,53.6964,53.769,17900.0
2007-08-22 12:35:00,66.61,66.67,66.55,66.67,5300.0,53.769,53.8175,53.7206,53.8175,5300.0
2007-08-22 12:40:00,66.68,66.69,66.61,66.66,3300.0,53.8256,53.8336,53.769,53.8094,3300.0
2007-08-22 12:45:00,66.66,66.88,66.66,66.77,4200.0,53.8094,53.987,53.8094,53.8982,4200.0
2007-08-22 12:50:00,66.8,66.81,66.7,66.76,6300.0,53.9224,53.9305,53.8417,53.8901,6300.0
2007-08-22 12:55:00,66.77,66.77,66.7,66.74,3000.0,53.8982,53.8982,53.8417,53.874,3000.0
2007-08-22 13:00:00,66.74,66.82,66.73,66.75,5000.0,53.874,53.9386,53.8659,53.8821,5000.0
2007-08-22 13:05:00,66.75,66.75,66.66,66.68,4800.0,53.8821,53.8821,53.8094,53.8256,4800.0
2007-08-22 13:10:00,66.68,66.68,66.64,66.65,3100.0,53.8256,53.8256,53.7933,53.8013,3100.0
2007-08-22 13:15:00,66.65,66.78,66.54,66.77,8300.0,53.8013,53.9063,53.7125,53.8982,8300.0
2007-08-22 13:20:00,66.74,66.85,66.74,66.77,6100.0,53.874,53.9628,53.874,53.8982,6100.0
2007-08-22 13:25:00,66.77,66.83,66.77,66.82,4000.0,53.8982,53.9466,53.8982,53.9386,4000.0
2007-08-22 13:30:00,66.83,66.83,66.73,66.75,5100.0,53.9466,53.9466,53.8659,53.8821,5100.0
2007-08-22 13:35:00,66.77,66.83,66.77,66.81,5300.0,53.8982,53.9466,53.8982,53.9305,5300.0
2007-08-22 13:40:00,66.81,66.89,66.79,66.86,5800.0,53.9305,53.9951,53.9143,53.9709,5800.0
2007-08-22 13:45:00,66.86,66.93,66.82,66.84,11000.0,53.9709,54.0274,53.9386,53.9547,11000.0
2007-08-22 13:50:00,66.83,66.87,66.83,66.84,4300.0,53.9466,53.9789,53.9466,53.9547,4300.0
2007-08-22 13:55:00,66.88,67.02,66.87,66.99,13200.0,53.987,54.1,53.9789,54.0758,13200.0
2007-08-22 14:00:00,66.99,67.02,66.98,67.02,4500.0,54.0758,54.1,54.0677,54.1,4500.0
2007-08-22 14:05:00,67.0,67.13,66.97,67.01,9600.0,54.0839,54.1888,54.0596,54.0919,9600.0
2007-08-22 14:10:00,67.0,67.02,66.82,66.83,7500.0,54.0839,54.1,53.9386,53.9466,7500.0
2007-08-22 14:15:00,66.8,66.8,66.71,66.74,7700.0,53.9224,53.9224,53.8498,53.874,7700.0
2007-08-22 14:20:00,66.72,66.79,66.71,66.75,6500.0,53.8578,53.9143,53.8498,53.8821,6500.0
2007-08-22 14:25:00,66.71,66.71,66.66,66.66,5500.0,53.8498,53.8498,53.8094,53.8094,5500.0
2007-08-22 14:30:00,66.65,66.68,66.57,66.66,11000.0,53.8013,53.8256,53.7368,53.8094,11000.0
2007-08-22 14:35:00,66.66,66.77,66.61,66.75,16100.0,53.8094,53.8982,53.769,53.8821,16100.0
2007-08-22 14:40:00,66.75,66.97,66.73,66.84,19100.0,53.8821,54.0596,53.8659,53.9547,19100.0
2007-08-22 14:45:00,66.88,66.88,66.75,66.76,18300.0,53.987,53.987,53.8821,53.8901,18300.0
2007-08-22 14:50:00,66.8,66.94,66.78,66.86,15900.0,53.9224,54.0354,53.9063,53.9709,15900.0
2007-08-22 14:55:00,66.86,66.97,66.84,66.97,7000.0,53.9709,54.0596,53.9547,54.0596,7000.0
2007-08-22 15:00:00,66.97,67.01,66.91,66.93,10900.0,54.0596,54.0919,54.0112,54.0274,10900.0
2007-08-22 15:05:00,66.93,66.93,66.83,66.85,12900.0,54.0274,54.0274,53.9466,53.9628,12900.0
2007-08-22 15:10:00,66.86,66.88,66.83,66.85,4000.0,53.9709,53.987,53.9466,53.9628,4000.0
2007-08-22 15:15:00,66.86,67.1,66.86,67.07,12000.0,53.9709,54.1646,53.9709,54.1404,12000.0
2007-08-22 15:20:00,67.09,67.14,67.0,67.0,18400.0,54.1565,54.1969,54.0839,54.0839,18400.0
2007-08-22 15:25:00,67.0,67.05,66.98,67.01,12100.0,54.0839,54.1242,54.0677,54.0919,12100.0
2007-08-22 15:30:00,66.99,67.2,66.99,67.2,16500.0,54.0758,54.2453,54.0758,54.2453,16500.0
2007-08-22 15:35:00,67.2,67.26,67.18,67.21,14000.0,54.2453,54.2937,54.2292,54.2534,14000.0
2007-08-22 15:40:00,67.21,67.27,67.2,67.26,17700.0,54.2534,54.3018,54.2453,54.2937,17700.0
2007-08-22 15:45:00,67.26,67.31,67.24,67.3,14200.0,54.2937,54.3341,54.2776,54.326,14200.0
2007-08-22 15:50:00,67.3,67.33,67.14,67.21,31100.0,54.326,54.3502,54.1969,54.2534,31100.0
2007-08-22 15:55:00,67.22,67.34,67.21,67.29,35600.0,54.2615,54.3583,54.2534,54.318,35600.0
2007-08-23 09:30:00,67.98,67.98,67.58,67.83,35700.0,54.8749,54.8749,54.5521,54.7539,35700.0
2007-08-23 09:35:00,67.83,67.86,67.6,67.7,28700.0,54.7539,54.7781,54.5682,54.6489,28700.0
2007-08-23 09:40:00,67.68,67.7,67.57,67.59,16200.0,54.6328,54.6489,54.544,54.5601,16200.0
2007-08-23 09:45:00,67.61,67.82,67.61,67.67,16000.0,54.5763,54.7458,54.5763,54.6247,16000.0
2007-08-23 09:50:00,67.6,67.65,67.39,67.45,20800.0,54.5682,54.6086,54.3987,54.4471,20800.0
2007-08-23 09:55:00,67.47,67.69,67.39,67.51,17800.0,54.4633,54.6408,54.3987,54.4955,17800.0
2007-08-23 10:00:00,67.51,67.56,67.47,67.54,6600.0,54.4955,54.5359,54.4633,54.5198,6600.0
2007-08-23 10:05:00,67.55,67.56,67.39,67.39,6000.0,54.5278,54.5359,54.3987,54.3987,6000.0
2007-08-23 10:10:00,67.36,67.48,67.36,67.45,7500.0,54.3745,54.4713,54.3745,54.4471,7500.0
2007-08-23 10:15:00,67.41,67.41,67.24,67.26,5300.0,54.4148,54.4148,54.2776,54.2937,5300.0
2007-08-23 10:20:00,67.25,67.25,67.18,67.24,4300.0,54.2857,54.2857,54.2292,54.2776,4300.0
2007-08-23 10:25:00,67.28,67.3,67.2,67.3,2500.0,54.3099,54.326,54.2453,54.326,2500.0
2007-08-23 10:30:00,67.26,67.52,67.25,67.41,14900.0,54.2937,54.5036,54.2857,54.4148,14900.0
2007-08-23 10:35:00,67.42,67.42,67.16,67.2,10500.0,54.4229,54.4229,54.213,54.2453,10500.0
2007-08-23 10:40:00,67.21,67.32,67.21,67.26,3500.0,54.2534,54.3422,54.2534,54.2937,3500.0
2007-08-23 10:45:00,67.26,67.3,67.19,67.19,3500.0,54.2937,54.326,54.2372,54.2372,3500.0
2007-08-23 10:50:00,67.22,67.24,67.18,67.19,3000.0,54.2615,54.2776,54.2292,54.2372,3000.0
2007-08-23 10:55:00,67.19,67.23,67.15,67.23,4000.0,54.2372,54.2695,54.2049,54.2695,4000.0
2007-08-23 11:00:00,67.22,67.23,67.05,67.06,6300.0,54.2615,54.2695,54.1242,54.1323,6300.0
2007-08-23 11:05:00,67.04,67.1,67.01,67.1,5100.0,54.1162,54.1646,54.0919,54.1646,5100.0
2007-08-23 11:10:00,67.06,67.11,67.02,67.08,8400.0,54.1323,54.1727,54.1,54.1484,8400.0
2007-08-23 11:15:00,67.07,67.07,67.0,67.06,6000.0,54.1404,54.1404,54.0839,54.1323,6000.0
2007-08-23 11:20:00,67.03,67.05,67.0,67.01,5400.0,54.1081,54.1242,54.0839,54.0919,5400.0
2007-08-23 11:25:00,67.04,67.05,66.95,66.95,6300.0,54.1162,54.1242,54.0435,54.0435,6300.0
2007-08-23 11:30:00,66.99,67.0,66.92,66.95,7100.0,54.0758,54.0839,54.0193,54.0435,7100.0
2007-08-23 11:35:00,66.98,67.02,66.85,67.02,3400.0,54.0677,54.1,53.9628,54.1,3400.0
2007-08-23 11:40:00,67.02,67.02,66.95,66.96,1600.0,54.1,54.1,54.0435,54.0516,1600.0
2007-08-23 11:45:00,66.96,67.0,66.92,66.97,5900.0,54.0516,54.0839,54.0193,54.0596,5900.0
2007-08-23 11:50:00,66.97,67.0,66.91,66.93,5400.0,54.0596,54.0839,54.0112,54.0274,5400.0
2007-08-23 11:55:00,67.0,67.0,66.71,66.71,4600.0,54.0839,54.0839,53.8498,53.8498,4600.0
2007-08-23 12:00:00,66.73,66.83,66.68,66.82,9000.0,53.8659,53.9466,53.8256,53.9386,9000.0
2007-08-23 12:05:00,66.82,66.92,66.79,66.83,5000.0,53.9386,54.0193,53.9143,53.9466,5000.0
2007-08-23 12:10:00,66.83,66.95,66.8,66.89,3500.0,53.9466,54.0435,53.9224,53.9951,3500.0
2007-08-23 12:15:00,66.93,66.93,66.86,66.87,2000.0,54.0274,54.0274,53.9709,53.9789,2000.0
2007-08-23 12:20:00,66.88,66.94,66.84,66.85,3600.0,53.987,54.0354,53.9547,53.9628,3600.0
2007-08-23 12:25:00,66.83,66.84,66.73,66.84,3200.0,53.9466,53.9547,53.8659,53.9547,3200.0
2007-08-23 12:30:00,66.82,66.84,66.8,66.82,1500.0,53.9386,53.9547,53.9224,53.9386,1500.0
2007-08-23 12:35:00,66.83,66.83,66.73,66.81,3500.0,53.9466,53.9466,53.8659,53.9305,3500.0
2007-08-23 12:40:00,66.82,66.87,66.79,66.79,7100.0,53.9386,53.9789,53.9143,53.9143,7100.0
2007-08-23 12:45:00,66.72,66.77,66.65,66.77,4500.0,53.8578,53.8982,53.8013,53.8982,4500.0
2007-08-23 12:50:00,66.77,66.77,66.54,66.62,7600.0,53.8982,53.8982,53.7125,53.7771,7600.0
2007-08-23 12:55:00,66.6,66.63,66.53,66.56,5200.0,53.761,53.7852,53.7045,53.7287,5200.0
2007-08-23 13:00:00,66.62,66.74,66.62,66.63,4400.0,53.7771,53.874,53.7771,53.7852,4400.0
2007-08-23 13:05:00,66.64,66.74,66.63,66.64,3500.0,53.7933,53.874,53.7852,53.7933,3500.0
2007-08-23 13:10:00,66.69,66.77,66.68,66.75,3400.0,53.8336,53.8982,53.8256,53.8821,3400.0
2007-08-23 13:15:00,66.74,66.77,66.67,66.7,3700.0,53.874,53.8982,53.8175,53.8417,3700.0
2007-08-23 13:20:00,66.67,66.69,66.56,66.64,9500.0,53.8175,53.8336,53.7287,53.7933,9500.0
2007-08-23 13:25:00,66.63,66.66,66.58,66.65,5100.0,53.7852,53.8094,53.7448,53.8013,5100.0
2007-08-23 13:30:00,66.59,66.69,66.59,66.67,2600.0,53.7529,53.8336,53.7529,53.8175,2600.0
2007-08-23 13:35:00,66.69,66.81,66.69,66.78,3400.0,53.8336,53.9305,53.8336,53.9063,3400.0
2007-08-23 13:40:00,66.7,66.9,66.7,66.86,6100.0,53.8417,54.0031,53.8417,53.9709,6100.0
2007-08-23 13:45:00,66.87,66.87,66.81,66.81,2200.0,53.9789,53.9789,53.9305,53.9305,2200.0
2007-08-23 13:50:00,66.84,66.85,66.79,66.79,2600.0,53.9547,53.9628,53.9143,53.9143,2600.0
2007-08-23 13:55:00,66.8,66.89,66.77,66.87,2500.0,53.9224,53.9951,53.8982,53.9789,2500.0
2007-08-23 14:00:00,66.89,66.9,66.77,66.81,6400.0,53.9951,54.0031,53.8982,53.9305,6400.0
2007-08-23 14:05:00,66.84,66.91,66.83,66.91,4600.0,53.9547,54.0112,53.9466,54.0112,4600.0
2007-08-23 14:10:00,66.94,66.96,66.86,66.91,3300.0,54.0354,54.0516,53.9709,54.0112,3300.0
2007-08-23 14:15:00,66.95,66.95,66.82,66.89,10200.0,54.0435,54.0435,53.9386,53.9951,10200.0
2007-08-23 14:20:00,66.89,66.92,66.82,66.82,2300.0,53.9951,54.0193,53.9386,53.9386,2300.0
2007-08-23 14:25:00,66.83,66.86,66.8,66.86,1900.0,53.9466,53.9709,53.9224,53.9709,1900.0
2007-08-23 14:30:00,66.83,66.86,66.79,66.85,5300.0,53.9466,53.9709,53.9143,53.9628,5300.0
2007-08-23 14:35:00,66.86,66.88,66.8,66.8,3300.0,53.9709,53.987,53.9224,53.9224,3300.0
2007-08-23 14:40:00,66.8,66.82,66.65,66.69,14400.0,53.9224,53.9386,53.8013,53.8336,14400.0
2007-08-23 14:45:00,66.67,66.71,66.58,66.64,5800.0,53.8175,53.8498,53.7448,53.7933,5800.0
2007-08-23 14:50:00,66.67,66.72,66.63,66.71,5100.0,53.8175,53.8578,53.7852,53.8498,5100.0
2007-08-23 14:55:00,66.67,66.71,66.55,66.57,3500.0,53.8175,53.8498,53.7206,53.7368,3500.0
2007-08-23 15:00:00,66.56,66.67,66.53,66.59,9700.0,53.7287,53.8175,53.7045,53.7529,9700.0
2007-08-23 15:05:00,66.6,66.71,66.6,66.64,4500.0,53.761,53.8498,53.761,53.7933,4500.0
2007-08-23 15:10:00,66.6,66.66,66.55,66.63,7900.0,53.761,53.8094,53.7206,53.7852,7900.0
2007-08-23 15:15:00,66.59,66.74,66.52,66.69,9500.0,53.7529,53.874,53.6964,53.8336,9500.0
2007-08-23 15:20:00,66.73,66.97,66.7,66.97,13000.0,53.8659,54.0596,53.8417,54.0596,13000.0
2007-08-23 15:25:00,66.97,66.97,66.92,66.92,6900.0,54.0596,54.0596,54.0193,54.0193,6900.0
2007-08-23 15:30:00,66.93,66.95,66.88,66.89,5000.0,54.0274,54.0435,53.987,53.9951,5000.0
2007-08-23 15:35:00,66.89,66.9,66.69,66.72,6800.0,53.9951,54.0031,53.8336,53.8578,6800.0
2007-08-23 15:40:00,66.68,66.87,66.68,66.84,10400.0,53.8256,53.9789,53.8256,53.9547,10400.0
2007-08-23 15:45:00,66.84,66.98,66.83,66.96,9300.0,53.9547,54.0677,53.9466,54.0516,9300.0
2007-08-23 15:50:00,66.96,67.0,66.9,66.93,11600.0,54.0516,54.0839,54.0031,54.0274,11600.0
2007-08-23 15:55:00,66.93,67.01,66.93,66.97,22400.0,54.0274,54.0919,54.0274,54.0596,22400.0
2007-08-24 09:30:00,67.05,67.18,67.03,67.16,14000.0,54.1242,54.2292,54.1081,54.213,14000.0
2007-08-24 09:35:00,67.17,67.22,67.13,67.21,6200.0,54.2211,54.2615,54.1888,54.2534,6200.0
2007-08-24 09:40:00,67.2,67.22,67.05,67.05,5000.0,54.2453,54.2615,54.1242,54.1242,5000.0
2007-08-24 09:45:00,67.05,67.07,66.84,66.84,10300.0,54.1242,54.1404,53.9547,53.9547,10300.0
2007-08-24 09:50:00,66.81,67.11,66.8,67.11,6500.0,53.9305,54.1727,53.9224,54.1727,6500.0
2007-08-24 09:55:00,67.08,67.13,66.91,67.13,8500.0,54.1484,54.1888,54.0112,54.1888,8500.0
2007-08-24 10:00:00,67.13,67.34,67.13,67.15,7100.0,54.1888,54.3583,54.1888,54.2049,7100.0
2007-08-24 10:05:00,67.13,67.17,67.09,67.16,5600.0,54.1888,54.2211,54.1565,54.213,5600.0
2007-08-24 10:10:00,67.15,67.15,67.05,67.05,3800.0,54.2049,54.2049,54.1242,54.1242,3800.0
2007-08-24 10:15:00,67.04,67.1,67.03,67.03,3600.0,54.1162,54.1646,54.1081,54.1081,3600.0
2007-08-24 10:20:00,67.03,67.03,66.83,66.87,5600.0,54.1081,54.1081,53.9466,53.9789,5600.0
2007-08-24 10:25:00,66.89,67.01,66.89,66.95,6200.0,53.9951,54.0919,53.9951,54.0435,6200.0
2007-08-24 10:30:00,66.97,66.99,66.83,66.87,8900.0,54.0596,54.0758,53.9466,53.9789,8900.0
2007-08-24 10:35:00,66.86,66.89,66.78,66.88,3800.0,53.9709,53.9951,53.9063,53.987,3800.0
2007-08-24 10:40:00,66.84,66.95,66.84,66.95,3900.0,53.9547,54.0435,53.9547,54.0435,3900.0
2007-08-24 10:45:00,66.91,66.92,66.84,66.84,2200.0,54.0112,54.0193,53.9547,53.9547,2200.0
2007-08-24 10:50:00,66.85,66.85,66.79,66.84,3600.0,53.9628,53.9628,53.9143,53.9547,3600.0
2007-08-24 10:55:00,66.83,66.85,66.8,66.81,3200.0,53.9466,53.9628,53.9224,53.9305,3200.0
2007-08-24 11:00:00,66.85,66.93,66.84,66.92,4000.0,53.9628,54.0274,53.9547,54.0193,4000.0
2007-08-24 11:05:00,66.94,67.01,66.94,66.96,4800.0,54.0354,54.0919,54.0354,54.0516,4800.0
2007-08-24 11:10:00,66.94,66.95,66.86,66.88,2600.0,54.0354,54.0435,53.9709,53.987,2600.0
2007-08-24 11:15:00,66.87,66.98,66.86,66.96,4700.0,53.9789,54.0677,53.9709,54.0516,4700.0
2007-08-24 11:20:00,66.98,67.03,66.93,67.0,19100.0,54.0677,54.1081,54.0274,54.0839,19100.0
2007-08-24 11:25:00,67.0,67.01,66.96,66.96,3200.0,54.0839,54.0919,54.0516,54.0516,3200.0
2007-08-24 11:30:00,66.96,66.96,66.9,66.92,4300.0,54.0516,54.0516,54.0031,54.0193,4300.0
2007-08-24 11:35:00,66.91,66.96,66.89,66.89,4500.0,54.0112,54.0516,53.9951,53.9951,4500.0
2007-08-24 11:40:00,66.9,66.95,66.86,66.93,6200.0,54.0031,54.0435,53.9709,54.0274,6200.0
2007-08-24 11:45:00,66.91,66.98,66.83,66.97,8500.0,54.0112,54.0677,53.9466,54.0596,8500.0
2007-08-24 11:50:00,66.99,67.03,66.94,67.01,9600.0,54.0758,54.1081,54.0354,54.0919,9600.0
2007-08-24 11:55:00,66.99,67.03,66.93,67.02,4900.0,54.0758,54.1081,54.0274,54.1,4900.0
2007-08-24 12:00:00,67.0,67.0,66.87,66.88,14200.0,54.0839,54.0839,53.9789,53.987,14200.0
2007-08-24 12:05:00,66.89,66.99,66.8,66.85,21600.0,53.9951,54.0758,53.9224,53.9628,21600.0
2007-08-24 12:10:00,66.83,66.85,66.76,66.82,5100.0,53.9466,53.9628,53.8901,53.9386,5100.0
2007-08-24 12:15:00,66.83,66.98,66.81,66.92,11900.0,53.9466,54.0677,53.9305,54.0193,11900.0
2007-08-24 12:20:00,66.91,67.04,66.89,67.03,6700.0,54.0112,54.1162,53.9951,54.1081,6700.0
2007-08-24 12:25:00,67.0,67.0,66.85,66.89,5700.0,54.0839,54.0839,53.9628,53.9951,5700.0
2007-08-24 12:30:00,66.86,66.96,66.84,66.95,7200.0,53.9709,54.0516,53.9547,54.0435,7200.0
2007-08-24 12:35:00,66.95,66.95,66.84,66.88,9200.0,54.0435,54.0435,53.9547,53.987,9200.0
2007-08-24 12:40:00,66.89,66.91,66.87,66.89,3600.0,53.9951,54.0112,53.9789,53.9951,3600.0
2007-08-24 12:45:00,66.89,66.89,66.79,66.85,3700.0,53.9951,53.9951,53.9143,53.9628,3700.0
2007-08-24 12:50:00,66.86,66.86,66.81,66.82,4600.0,53.9709,53.9709,53.9305,53.9386,4600.0
2007-08-24 12:55:00,66.86,66.9,66.84,66.85,3900.0,53.9709,54.0031,53.9547,53.9628,3900.0
2007-08-24 13:00:00,66.86,66.97,66.84,66.97,4400.0,53.9709,54.0596,53.9547,54.0596,4400.0
2007-08-24 13:05:00,66.95,66.95,66.9,66.95,3900.0,54.0435,54.0435,54.0031,54.0435,3900.0
2007-08-24 13:10:00,66.95,67.01,66.92,66.97,7200.0,54.0435,54.0919,54.0193,54.0596,7200.0
2007-08-24 13:15:00,66.95,67.01,66.94,66.99,3200.0,54.0435,54.0919,54.0354,54.0758,3200.0
2007-08-24 13:20:00,66.98,67.02,66.97,67.02,3300.0,54.0677,54.1,54.0596,54.1,3300.0
2007-08-24 13:25:00,67.03,67.09,67.0,67.07,10600.0,54.1081,54.1565,54.0839,54.1404,10600.0
2007-08-24 13:30:00,67.06,67.08,66.96,67.02,14600.0,54.1323,54.1484,54.0516,54.1,14600.0
2007-08-24 13:35:00,67.0,67.03,67.0,67.0,3200.0,54.0839,54.1081,54.0839,54.0839,3200.0
2007-08-24 13:40:00,67.03,67.07,66.99,66.99,7600.0,54.1081,54.1404,54.0758,54.0758,7600.0
2007-08-24 13:45:00,66.98,66.99,66.9,66.93,14000.0,54.0677,54.0758,54.0031,54.0274,14000.0
2007-08-24 13:50:00,66.94,66.99,66.87,66.91,9400.0,54.0354,54.0758,53.9789,54.0112,9400.0
2007-08-24 13:55:00,66.91,66.91,66.87,66.9,4900.0,54.0112,54.0112,53.9789,54.0031,4900.0
2007-08-24 14:00:00,66.91,66.93,66.8,66.82,20600.0,54.0112,54.0274,53.9224,53.9386,20600.0
2007-08-24 14:05:00,66.82,66.9,66.75,66.79,14700.0,53.9386,54.0031,53.8821,53.9143,14700.0
2007-08-24 14:10:00,66.81,66.86,66.77,66.84,8400.0,53.9305,53.9709,53.8982,53.9547,8400.0
2007-08-24 14:15:00,66.81,66.9,66.81,66.86,4700.0,53.9305,54.0031,53.9305,53.9709,4700.0
2007-08-24 14:20:00,66.86,66.87,66.83,66.84,3300.0,53.9709,53.9789,53.9466,53.9547,3300.0
2007-08-24 14:25:00,66.85,66.85,66.76,66.83,5100.0,53.9628,53.9628,53.8901,53.9466,5100.0
2007-08-24 14:30:00,66.81,66.84,66.8,66.82,4100.0,53.9305,53.9547,53.9224,53.9386,4100.0
2007-08-24 14:35:00,66.83,66.87,66.79,66.81,6100.0,53.9466,53.9789,53.9143,53.9305,6100.0
2007-08-24 14:40:00,66.8,66.87,66.78,66.78,10000.0,53.9224,53.9789,53.9063,53.9063,10000.0
2007-08-24 14:45:00,66.77,66.9,66.77,66.85,10500.0,53.8982,54.0031,53.8982,53.9628,10500.0
2007-08-24 14:50:00,66.88,67.01,66.85,66.92,26900.0,53.987,54.0919,53.9628,54.0193,26900.0
2007-08-24 14:55:00,66.88,66.93,66.86,66.93,8400.0,53.987,54.0274,53.9709,54.0274,8400.0
2007-08-24 15:00:00,66.93,66.97,66.9,66.91,9800.0,54.0274,54.0596,54.0031,54.0112,9800.0
2007-08-24 15:05:00,66.89,66.92,66.81,66.84,8200.0,53.9951,54.0193,53.9305,53.9547,8200.0
2007-08-24 15:10:00,66.83,66.88,66.78,66.88,7200.0,53.9466,53.987,53.9063,53.987,7200.0
2007-08-24 15:15:00,66.86,66.91,66.78,66.82,8100.0,53.9709,54.0112,53.9063,53.9386,8100.0
2007-08-24 15:20:00,66.82,66.84,66.78,66.8,14300.0,53.9386,53.9547,53.9063,53.9224,14300.0
2007-08-24 15:25:00,66.77,66.9,66.77,66.85,11200.0,53.8982,54.0031,53.8982,53.9628,11200.0
2007-08-24 15:30:00,66.87,67.12,66.87,67.09,15800.0,53.9789,54.1807,53.9789,54.1565,15800.0
2007-08-24 15:35:00,67.07,67.13,67.01,67.13,12500.0,54.1404,54.1888,54.0919,54.1888,12500.0
2007-08-24 15:40:00,67.14,67.24,67.13,67.15,14800.0,54.1969,54.2776,54.1888,54.2049,14800.0
2007-08-24 15:45:00,67.12,67.29,67.12,67.28,13900.0,54.1807,54.318,54.1807,54.3099,13900.0
2007-08-24 15:50:00,67.25,67.32,67.25,67.28,19000.0,54.2857,54.3422,54.2857,54.3099,19000.0
2007-08-24 15:55:00,67.28,67.3,67.12,67.13,30900.0,54.3099,54.326,54.1807,54.1888,30900.0
2007-08-27 09:30:00,67.15,67.43,67.14,67.38,18300.0,54.2049,54.431,54.1969,54.3906,18300.0
2007-08-27 09:35:00,67.32,67.38,67.25,67.35,5300.0,54.3422,54.3906,54.2857,54.3664,5300.0
2007-08-27 09:40:00,67.35,67.6,67.31,67.46,22500.0,54.3664,54.5682,54.3341,54.4552,22500.0
2007-08-27 09:45:00,67.46,67.64,67.29,67.59,11400.0,54.4552,54.6005,54.318,54.5601,11400.0
2007-08-27 09:50:00,67.61,67.8,67.55,67.77,14900.0,54.5763,54.7296,54.5278,54.7054,14900.0
2007-08-27 09:55:00,67.76,67.85,67.61,67.66,11700.0,54.6974,54.77,54.5763,54.6166,11700.0
2007-08-27 10:00:00,67.72,67.72,67.58,67.65,3900.0,54.6651,54.6651,54.5521,54.6086,3900.0
2007-08-27 10:05:00,67.65,67.65,67.54,67.54,5300.0,54.6086,54.6086,54.5198,54.5198,5300.0
2007-08-27 10:10:00,67.54,67.59,67.46,67.5,4100.0,54.5198,54.5601,54.4552,54.4875,4100.0
2007-08-27 10:15:00,67.49,67.54,67.47,67.48,3900.0,54.4794,54.5198,54.4633,54.4713,3900.0
2007-08-27 10:20:00,67.5,67.54,67.41,67.41,4900.0,54.4875,54.5198,54.4148,54.4148,4900.0
2007-08-27 10:25:00,67.39,67.41,67.32,67.33,10800.0,54.3987,54.4148,54.3422,54.3502,10800.0
2007-08-27 10:30:00,67.35,67.37,67.29,67.33,13500.0,54.3664,54.3825,54.318,54.3502,13500.0
2007-08-27 10:35:00,67.34,67.34,67.27,67.27,8100.0,54.3583,54.3583,54.3018,54.3018,8100.0
2007-08-27 10:40:00,67.3,67.3,67.22,67.23,9600.0,54.326,54.326,54.2615,54.2695,9600.0
2007-08-27 10:45:00,67.25,67.3,67.22,67.29,14000.0,54.2857,54.326,54.2615,54.318,14000.0
2007-08-27 10:50:00,67.29,67.29,67.11,67.14,14600.0,54.318,54.318,54.1727,54.1969,14600.0
2007-08-27 10:55:00,67.11,67.22,67.11,67.19,9000.0,54.1727,54.2615,54.1727,54.2372,9000.0
2007-08-27 11:00:00,67.17,67.22,67.17,67.17,2800.0,54.2211,54.2615,54.2211,54.2211,2800.0
2007-08-27 11:05:00,67.16,67.29,67.13,67.29,5100.0,54.213,54.318,54.1888,54.318,5100.0
2007-08-27 11:10:00,67.26,67.28,67.24,67.24,7000.0,54.2937,54.3099,54.2776,54.2776,7000.0
2007-08-27 11:15:00,67.24,67.28,67.2,67.24,4000.0,54.2776,54.3099,54.2453,54.2776,4000.0
2007-08-27 11:20:00,67.28,67.28,67.22,67.25,4200.0,54.3099,54.3099,54.2615,54.2857,4200.0
2007-08-27 11:25:00,67.25,67.37,67.25,67.35,4700.0,54.2857,54.3825,54.2857,54.3664,4700.0
2007-08-27 11:30:00,67.37,67.37,67.25,67.33,27100.0,54.3825,54.3825,54.2857,54.3502,27100.0
2007-08-27 11:35:00,67.33,67.38,67.3,67.33,10700.0,54.3502,54.3906,54.326,54.3502,10700.0
2007-08-27 11:40:00,67.34,67.35,67.26,67.27,6900.0,54.3583,54.3664,54.2937,54.3018,6900.0
2007-08-27 11:45:00,67.27,67.3,67.23,67.23,2800.0,54.3018,54.326,54.2695,54.2695,2800.0
2007-08-27 11:50:00,67.23,67.25,67.16,67.22,10000.0,54.2695,54.2857,54.213,54.2615,10000.0
2007-08-27 11:55:00,67.21,67.24,67.21,67.22,4200.0,54.2534,54.2776,54.2534,54.2615,4200.0
2007-08-27 12:00:00,67.22,67.22,67.17,67.19,7800.0,54.2615,54.2615,54.2211,54.2372,7800.0
2007-08-27 12:05:00,67.18,67.18,67.17,67.18,1900.0,54.2292,54.2292,54.2211,54.2292,1900.0
2007-08-27 12:10:00,67.18,67.35,67.18,67.29,8400.0,54.2292,54.3664,54.2292,54.318,8400.0
2007-08-27 12:15:00,67.32,67.41,67.29,67.34,5200.0,54.3422,54.4148,54.318,54.3583,5200.0
2007-08-27 12:20:00,67.34,67.41,67.34,67.37,1300.0,54.3583,54.4148,54.3583,54.3825,1300.0
2007-08-27 12:25:00,67.37,67.39,67.33,67.34,1700.0,54.3825,54.3987,54.3502,54.3583,1700.0
2007-08-27 12:30:00,67.36,67.36,67.28,67.3,3400.0,54.3745,54.3745,54.3099,54.326,3400.0
2007-08-27 12:35:00,67.3,67.41,67.3,67.41,2600.0,54.326,54.4148,54.326,54.4148,2600.0
2007-08-27 12:40:00,67.39,67.41,67.37,67.4,1600.0,54.3987,54.4148,54.3825,54.4068,1600.0
2007-08-27 12:45:00,67.37,67.39,67.33,67.35,2300.0,54.3825,54.3987,54.3502,54.3664,2300.0
2007-08-27 12:50:00,67.33,67.35,67.3,67.32,5000.0,54.3502,54.3664,54.326,54.3422,5000.0
2007-08-27 12:55:00,67.31,67.33,67.31,67.32,2600.0,54.3341,54.3502,54.3341,54.3422,2600.0
2007-08-27 13:00:00,67.34,67.44,67.34,67.43,4200.0,54.3583,54.439,54.3583,54.431,4200.0
2007-08-27 13:05:00,67.43,67.5,67.43,67.5,7600.0,54.431,54.4875,54.431,54.4875,7600.0
2007-08-27 13:10:00,67.48,67.49,67.45,67.45,1600.0,54.4713,54.4794,54.4471,54.4471,1600.0
2007-08-27 13:15:00,67.45,67.45,67.35,67.35,6100.0,54.4471,54.4471,54.3664,54.3664,6100.0
2007-08-27 13:20:00,67.35,67.37,67.31,67.32,2500.0,54.3664,54.3825,54.3341,54.3422,2500.0
2007-08-27 13:25:00,67.33,67.41,67.32,67.41,3900.0,54.3502,54.4148,54.3422,54.4148,3900.0
2007-08-27 13:30:00,67.41,67.41,67.25,67.25,12600.0,54.4148,54.4148,54.2857,54.2857,12600.0
2007-08-27 13:35:00,67.24,67.24,67.09,67.1,12200.0,54.2776,54.2776,54.1565,54.1646,12200.0
2007-08-27 13:40:00,67.1,67.2,67.09,67.14,13600.0,54.1646,54.2453,54.1565,54.1969,13600.0
2007-08-27 13:45:00,67.14,67.24,67.14,67.22,2900.0,54.1969,54.2776,54.1969,54.2615,2900.0
2007-08-27 13:50:00,67.25,67.25,67.09,67.13,6100.0,54.2857,54.2857,54.1565,54.1888,6100.0
2007-08-27 13:55:00,67.12,67.16,67.09,67.16,5100.0,54.1807,54.213,54.1565,54.213,5100.0
2007-08-27 14:00:00,67.14,67.31,67.13,67.28,6700.0,54.1969,54.3341,54.1888,54.3099,6700.0
2007-08-27 14:05:00,67.28,67.36,67.24,67.33,9900.0,54.3099,54.3745,54.2776,54.3502,9900.0
2007-08-27 14:10:00,67.3,67.52,67.3,67.46,8400.0,54.326,54.5036,54.326,54.4552,8400.0
2007-08-27 14:15:00,67.45,67.45,67.37,67.4,3300.0,54.4471,54.4471,54.3825,54.4068,3300.0
2007-08-27 14:20:00,67.4,67.48,67.38,67.42,11200.0,54.4068,54.4713,54.3906,54.4229,11200.0
2007-08-27 14:25:00,67.41,67.44,67.38,67.44,4400.0,54.4148,54.439,54.3906,54.439,4400.0
2007-08-27 14:30:00,67.44,67.59,67.42,67.54,9900.0,54.439,54.5601,54.4229,54.5198,9900.0
2007-08-27 14:35:00,67.55,67.56,67.52,67.55,3300.0,54.5278,54.5359,54.5036,54.5278,3300.0
2007-08-27 14:40:00,67.54,67.58,67.51,67.51,3600.0,54.5198,54.5521,54.4955,54.4955,3600.0
2007-08-27 14:45:00,67.52,67.52,67.38,67.4,4900.0,54.5036,54.5036,54.3906,54.4068,4900.0
2007-08-27 14:50:00,67.4,67.43,67.4,67.4,4000.0,54.4068,54.431,54.4068,54.4068,4000.0
2007-08-27 14:55:00,67.4,67.4,67.3,67.32,8400.0,54.4068,54.4068,54.326,54.3422,8400.0
2007-08-27 15:00:00,67.36,67.38,67.32,67.36,7700.0,54.3745,54.3906,54.3422,54.3745,7700.0
2007-08-27 15:05:00,67.32,67.32,67.19,67.21,4800.0,54.3422,54.3422,54.2372,54.2534,4800.0
2007-08-27 15:10:00,67.18,67.29,67.17,67.26,10000.0,54.2292,54.318,54.2211,54.2937,10000.0
2007-08-27 15:15:00,67.28,67.3,67.19,67.25,11600.0,54.3099,54.326,54.2372,54.2857,11600.0
2007-08-27 15:20:00,67.26,67.32,67.22,67.24,5200.0,54.2937,54.3422,54.2615,54.2776,5200.0
2007-08-27 15:25:00,67.24,67.32,67.24,67.28,7800.0,54.2776,54.3422,54.2776,54.3099,7800.0
2007-08-27 15:30:00,67.25,67.4,67.22,67.35,19100.0,54.2857,54.4068,54.2615,54.3664,19100.0
2007-08-27 15:35:00,67.37,67.38,67.26,67.37,14500.0,54.3825,54.3906,54.2937,54.3825,14500.0
2007-08-27 15:40:00,67.35,67.4,67.35,67.38,7000.0,54.3664,54.4068,54.3664,54.3906,7000.0
2007-08-27 15:45:00,67.39,67.4,67.34,67.39,8400.0,54.3987,54.4068,54.3583,54.3987,8400.0
2007-08-27 15:50:00,67.38,67.38,67.21,67.25,18900.0,54.3906,54.3906,54.2534,54.2857,18900.0
2007-08-27 15:55:00,67.25,67.29,67.12,67.12,24900.0,54.2857,54.318,54.1807,54.1807,24900.0
2007-08-28 09:30:00,66.86,67.28,66.86,67.18,15300.0,53.9709,54.3099,53.9709,54.2292,15300.0
2007-08-28 09:35:00,67.19,67.36,67.13,67.36,8500.0,54.2372,54.3745,54.1888,54.3745,8500.0
2007-08-28 09:40:00,67.36,67.37,67.21,67.24,9800.0,54.3745,54.3825,54.2534,54.2776,9800.0
2007-08-28 09:45:00,67.2,67.23,67.16,67.18,10900.0,54.2453,54.2695,54.213,54.2292,10900.0
2007-08-28 09:50:00,67.21,67.21,66.97,67.03,9300.0,54.2534,54.2534,54.0596,54.1081,9300.0
2007-08-28 09:55:00,67.04,67.11,67.0,67.1,6900.0,54.1162,54.1727,54.0839,54.1646,6900.0
2007-08-28 10:00:00,67.11,67.14,66.83,66.88,13000.0,54.1727,54.1969,53.9466,53.987,13000.0
2007-08-28 10:05:00,66.89,66.89,66.54,66.6,15100.0,53.9951,53.9951,53.7125,53.761,15100.0
2007-08-28 10:10:00,66.59,66.65,66.54,66.58,9100.0,53.7529,53.8013,53.7125,53.7448,9100.0
2007-08-28 10:15:00,66.59,66.6,66.51,66.51,8200.0,53.7529,53.761,53.6883,53.6883,8200.0
2007-08-28 10:20:00,66.52,66.53,66.29,66.29,14400.0,53.6964,53.7045,53.5107,53.5107,14400.0
2007-08-28 10:25:00,66.35,66.4,66.27,66.34,14400.0,53.5592,53.5995,53.4946,53.5511,14400.0
2007-08-28 10:30:00,66.34,66.45,66.3,66.38,16700.0,53.5511,53.6399,53.5188,53.5834,16700.0
2007-08-28 10:35:00,66.39,66.43,66.35,66.39,14000.0,53.5915,53.6237,53.5592,53.5915,14000.0
2007-08-28 10:40:00,66.4,66.4,66.36,66.37,10100.0,53.5995,53.5995,53.5672,53.5753,10100.0
2007-08-28 10:45:00,66.38,66.38,66.24,66.24,21200.0,53.5834,53.5834,53.4704,53.4704,21200.0
2007-08-28 10:50:00,66.27,66.27,66.22,66.23,11200.0,53.4946,53.4946,53.4542,53.4623,11200.0
2007-08-28 10:55:00,66.22,66.28,66.22,66.28,5800.0,53.4542,53.5027,53.4542,53.5027,5800.0
2007-08-28 11:00:00,66.28,66.28,66.17,66.2,16200.0,53.5027,53.5027,53.4139,53.4381,16200.0
2007-08-28 11:05:00,66.23,66.23,66.17,66.18,10400.0,53.4623,53.4623,53.4139,53.4219,10400.0
2007-08-28 11:10:00,66.17,66.21,66.14,66.17,16300.0,53.4139,53.4462,53.3897,53.4139,16300.0
2007-08-28 11:15:00,66.18,66.19,66.15,66.16,6300.0,53.4219,53.43,53.3977,53.4058,6300.0
2007-08-28 11:20:00,66.18,66.18,66.12,66.16,11400.0,53.4219,53.4219,53.3735,53.4058,11400.0
2007-08-28 11:25:00,66.16,66.23,66.14,66.23,10000.0,53.4058,53.4623,53.3897,53.4623,10000.0
2007-08-28 11:30:00,66.23,66.31,66.21,66.31,6500.0,53.4623,53.5269,53.4462,53.5269,6500.0
2007-08-28 11:35:00,66.29,66.33,66.23,66.23,9400.0,53.5107,53.543,53.4623,53.4623,9400.0
2007-08-28 11:40:00,66.2,66.22,66.14,66.15,5400.0,53.4381,53.4542,53.3897,53.3977,5400.0
2007-08-28 11:45:00,66.15,66.16,66.05,66.11,17600.0,53.3977,53.4058,53.317,53.3654,17600.0
2007-08-28 11:50:00,66.12,66.21,66.12,66.19,5400.0,53.3735,53.4462,53.3735,53.43,5400.0
2007-08-28 11:55:00,66.2,66.2,66.07,66.13,4000.0,53.4381,53.4381,53.3331,53.3816,4000.0
2007-08-28 12:00:00,66.14,66.23,66.14,66.22,8100.0,53.3897,53.4623,53.3897,53.4542,8100.0
2007-08-28 12:05:00,66.2,66.21,66.15,66.15,3700.0,53.4381,53.4462,53.3977,53.3977,3700.0
2007-08-28 12:10:00,66.16,66.16,66.13,66.14,3600.0,53.4058,53.4058,53.3816,53.3897,3600.0
2007-08-28 12:15:00,66.16,66.27,66.16,66.22,7400.0,53.4058,53.4946,53.4058,53.4542,7400.0
2007-08-28 12:20:00,66.26,66.26,66.13,66.14,5400.0,53.4865,53.4865,53.3816,53.3897,5400.0
2007-08-28 12:25:00,66.19,66.29,66.19,66.29,3000.0,53.43,53.5107,53.43,53.5107,3000.0
2007-08-28 12:30:00,66.29,66.31,66.27,66.3,4800.0,53.5107,53.5269,53.4946,53.5188,4800.0
2007-08-28 12:35:00,66.31,66.33,66.27,66.3,6400.0,53.5269,53.543,53.4946,53.5188,6400.0
2007-08-28 12:40:00,66.31,66.39,66.25,66.39,9600.0,53.5269,53.5915,53.4784,53.5915,9600.0
2007-08-28 12:45:00,66.39,66.39,66.34,66.35,2900.0,53.5915,53.5915,53.5511,53.5592,2900.0
2007-08-28 12:50:00,66.35,66.39,66.35,66.36,7900.0,53.5592,53.5915,53.5592,53.5672,7900.0
2007-08-28 12:55:00,66.39,66.39,66.31,66.34,4600.0,53.5915,53.5915,53.5269,53.5511,4600.0
2007-08-28 13:00:00,66.35,66.36,66.3,66.3,4600.0,53.5592,53.5672,53.5188,53.5188,4600.0
2007-08-28 13:05:00,66.32,66.32,66.23,66.24,5200.0,53.535,53.535,53.4623,53.4704,5200.0
2007-08-28 13:10:00,66.23,66.38,66.23,66.36,10500.0,53.4623,53.5834,53.4623,53.5672,10500.0
2007-08-28 13:15:00,66.34,66.37,66.31,66.37,2700.0,53.5511,53.5753,53.5269,53.5753,2700.0
2007-08-28 13:20:00,66.36,66.38,66.32,66.32,2500.0,53.5672,53.5834,53.535,53.535,2500.0
2007-08-28 13:25:00,66.35,66.49,66.34,66.47,12200.0,53.5592,53.6722,53.5511,53.656,12200.0
2007-08-28 13:30:00,66.44,66.47,66.42,66.42,4300.0,53.6318,53.656,53.6157,53.6157,4300.0
2007-08-28 13:35:00,66.44,66.55,66.43,66.52,8500.0,53.6318,53.7206,53.6237,53.6964,8500.0
2007-08-28 13:40:00,66.52,66.53,66.4,66.41,5800.0,53.6964,53.7045,53.5995,53.6076,5800.0
2007-08-28 13:45:00,66.42,66.44,66.39,66.39,6800.0,53.6157,53.6318,53.5915,53.5915,6800.0
2007-08-28 13:50:00,66.41,66.41,66.36,66.36,2100.0,53.6076,53.6076,53.5672,53.5672,2100.0
2007-08-28 13:55:00,66.37,66.39,66.36,66.39,5200.0,53.5753,53.5915,53.5672,53.5915,5200.0
2007-08-28 14:00:00,66.4,66.4,66.27,66.29,12600.0,53.5995,53.5995,53.4946,53.5107,12600.0
2007-08-28 14:05:00,66.29,66.39,66.24,66.29,10000.0,53.5107,53.5915,53.4704,53.5107,10000.0
2007-08-28 14:10:00,66.3,66.37,66.27,66.27,5600.0,53.5188,53.5753,53.4946,53.4946,5600.0
2007-08-28 14:15:00,66.26,66.29,66.2,66.22,6300.0,53.4865,53.5107,53.4381,53.4542,6300.0
2007-08-28 14:20:00,66.25,66.31,66.23,66.31,4400.0,53.4784,53.5269,53.4623,53.5269,4400.0
2007-08-28 14:25:00,66.31,66.41,66.31,66.41,10200.0,53.5269,53.6076,53.5269,53.6076,10200.0
2007-08-28 14:30:00,66.41,66.41,66.26,66.3,8900.0,53.6076,53.6076,53.4865,53.5188,8900.0
2007-08-28 14:35:00,66.28,66.32,66.15,66.15,5000.0,53.5027,53.535,53.3977,53.3977,5000.0
2007-08-28 14:40:00,66.16,66.19,66.13,66.17,9100.0,53.4058,53.43,53.3816,53.4139,9100.0
2007-08-28 14:45:00,66.14,66.18,66.07,66.1,7100.0,53.3897,53.4219,53.3331,53.3574,7100.0
2007-08-28 14:50:00,66.1,66.14,66.08,66.08,5400.0,53.3574,53.3897,53.3412,53.3412,5400.0
2007-08-28 14:55:00,66.08,66.11,66.0,66.08,27100.0,53.3412,53.3654,53.2766,53.3412,27100.0
2007-08-28 15:00:00,66.07,66.23,66.06,66.18,7400.0,53.3331,53.4623,53.3251,53.4219,7400.0
2007-08-28 15:05:00,66.17,66.17,66.02,66.15,10000.0,53.4139,53.4139,53.2928,53.3977,10000.0
2007-08-28 15:10:00,66.15,66.19,66.12,66.12,9900.0,53.3977,53.43,53.3735,53.3735,9900.0
2007-08-28 15:15:00,66.13,66.26,66.13,66.26,11300.0,53.3816,53.4865,53.3816,53.4865,11300.0
2007-08-28 15:20:00,66.26,66.29,66.15,66.17,15700.0,53.4865,53.5107,53.3977,53.4139,15700.0
2007-08-28 15:25:00,66.17,66.18,66.02,66.05,7900.0,53.4139,53.4219,53.2928,53.317,7900.0
2007-08-28 15:30:00,66.05,66.05,65.98,66.01,25100.0,53.317,53.317,53.2605,53.2847,25100.0
2007-08-28 15:35:00,66.01,66.03,65.98,66.01,13800.0,53.2847,53.3009,53.2605,53.2847,13800.0
2007-08-28 15:40:00,66.0,66.03,65.95,66.01,54800.0,53.2766,53.3009,53.2363,53.2847,54800.0
2007-08-28 15:45:00,66.01,66.03,65.91,65.93,40400.0,53.2847,53.3009,53.204,53.2201,40400.0
2007-08-28 15:50:00,65.92,65.92,65.75,65.77,31400.0,53.2121,53.2121,53.0748,53.091,31400.0
2007-08-28 15:55:00,65.76,65.81,65.69,65.77,45500.0,53.0829,53.1233,53.0264,53.091,45500.0
2007-08-29 09:30:00,66.17,66.26,66.11,66.11,10600.0,53.4139,53.4865,53.3654,53.3654,10600.0
2007-08-29 09:35:00,66.14,66.2,65.95,65.96,3500.0,53.3897,53.4381,53.2363,53.2444,3500.0
2007-08-29 09:40:00,65.95,65.96,65.78,65.88,5000.0,53.2363,53.2444,53.0991,53.1798,5000.0
2007-08-29 09:45:00,65.93,66.01,65.87,65.91,6000.0,53.2201,53.2847,53.1717,53.204,6000.0
2007-08-29 09:50:00,65.93,65.97,65.9,65.93,2700.0,53.2201,53.2524,53.1959,53.2201,2700.0
2007-08-29 09:55:00,65.9,66.06,65.88,66.06,7400.0,53.1959,53.3251,53.1798,53.3251,7400.0
2007-08-29 10:00:00,66.05,66.13,65.92,65.95,5700.0,53.317,53.3816,53.2121,53.2363,5700.0
2007-08-29 10:05:00,65.91,65.96,65.87,65.89,3600.0,53.204,53.2444,53.1717,53.1878,3600.0
2007-08-29 10:10:00,65.86,65.91,65.84,65.85,5200.0,53.1636,53.204,53.1475,53.1556,5200.0
2007-08-29 10:15:00,65.86,65.87,65.77,65.81,4300.0,53.1636,53.1717,53.091,53.1233,4300.0
2007-08-29 10:20:00,65.8,65.92,65.77,65.85,14700.0,53.1152,53.2121,53.091,53.1556,14700.0
2007-08-29 10:25:00,65.86,65.92,65.69,65.78,22700.0,53.1636,53.2121,53.0264,53.0991,22700.0
2007-08-29 10:30:00,65.76,65.78,65.7,65.75,5800.0,53.0829,53.0991,53.0345,53.0748,5800.0
2007-08-29 10:35:00,65.73,65.73,65.59,65.67,6600.0,53.0587,53.0587,52.9457,53.0103,6600.0
2007-08-29 10:40:00,65.64,65.73,65.63,65.73,2000.0,52.986,53.0587,52.978,53.0587,2000.0
2007-08-29 10:45:00,65.71,65.8,65.7,65.7,3400.0,53.0425,53.1152,53.0345,53.0345,3400.0
2007-08-29 10:50:00,65.7,65.81,65.68,65.81,2200.0,53.0345,53.1233,53.0183,53.1233,2200.0
2007-08-29 10:55:00,65.81,65.92,65.8,65.92,2700.0,53.1233,53.2121,53.1152,53.2121,2700.0
2007-08-29 11:00:00,65.93,66.0,65.92,65.96,4500.0,53.2201,53.2766,53.2121,53.2444,4500.0
2007-08-29 11:05:00,65.98,66.02,65.94,65.96,3900.0,53.2605,53.2928,53.2282,53.2444,3900.0
2007-08-29 11:10:00,65.97,66.0,65.94,66.0,5900.0,53.2524,53.2766,53.2282,53.2766,5900.0
2007-08-29 11:15:00,65.96,66.06,65.95,66.06,5300.0,53.2444,53.3251,53.2363,53.3251,5300.0
2007-08-29 11:20:00,66.09,66.1,65.97,66.08,7900.0,53.3493,53.3574,53.2524,53.3412,7900.0
2007-08-29 11:25:00,66.11,66.14,65.99,66.03,21800.0,53.3654,53.3897,53.2686,53.3009,21800.0
2007-08-29 11:30:00,66.0,66.1,65.97,66.1,3100.0,53.2766,53.3574,53.2524,53.3574,3100.0
2007-08-29 11:35:00,66.1,66.27,66.1,66.19,8400.0,53.3574,53.4946,53.3574,53.43,8400.0
2007-08-29 11:40:00,66.2,66.2,66.11,66.11,4900.0,53.4381,53.4381,53.3654,53.3654,4900.0
2007-08-29 11:45:00,66.13,66.22,66.13,66.14,2300.0,53.3816,53.4542,53.3816,53.3897,2300.0
2007-08-29 11:50:00,66.15,66.17,66.14,66.16,1300.0,53.3977,53.4139,53.3897,53.4058,1300.0
2007-08-29 11:55:00,66.14,66.29,66.13,66.22,6700.0,53.3897,53.5107,53.3816,53.4542,6700.0
2007-08-29 12:00:00,66.22,66.22,66.15,66.18,4800.0,53.4542,53.4542,53.3977,53.4219,4800.0
2007-08-29 12:05:00,66.19,66.22,66.15,66.15,4700.0,53.43,53.4542,53.3977,53.3977,4700.0
2007-08-29 12:10:00,66.13,66.21,66.13,66.19,3000.0,53.3816,53.4462,53.3816,53.43,3000.0
2007-08-29 12:15:00,66.21,66.21,66.16,66.17,4000.0,53.4462,53.4462,53.4058,53.4139,4000.0
2007-08-29 12:20:00,66.17,66.2,66.17,66.18,3300.0,53.4139,53.4381,53.4139,53.4219,3300.0
2007-08-29 12:25:00,66.18,66.2,66.15,66.15,2400.0,53.4219,53.4381,53.3977,53.3977,2400.0
2007-08-29 12:30:00,66.16,66.22,66.15,66.17,4000.0,53.4058,53.4542,53.3977,53.4139,4000.0
2007-08-29 12:35:00,66.17,66.19,66.07,66.09,5200.0,53.4139,53.43,53.3331,53.3493,5200.0
2007-08-29 12:40:00,66.06,66.09,66.04,66.08,2800.0,53.3251,53.3493,53.3089,53.3412,2800.0
2007-08-29 12:45:00,66.07,66.07,66.01,66.01,1900.0,53.3331,53.3331,53.2847,53.2847,1900.0
2007-08-29 12:50:00,66.01,66.02,65.92,65.96,5000.0,53.2847,53.2928,53.2121,53.2444,5000.0
2007-08-29 12:55:00,65.92,65.95,65.88,65.89,3300.0,53.2121,53.2363,53.1798,53.1878,3300.0
2007-08-29 13:00:00,65.89,65.99,65.88,65.99,4500.0,53.1878,53.2686,53.1798,53.2686,4500.0
2007-08-29 13:05:00,65.97,66.04,65.96,65.98,4600.0,53.2524,53.3089,53.2444,53.2605,4600.0
2007-08-29 13:10:00,66.0,66.0,65.89,65.91,2900.0,53.2766,53.2766,53.1878,53.204,2900.0
2007-08-29 13:15:00,65.91,65.93,65.86,65.88,3300.0,53.204,53.2201,53.1636,53.1798,3300.0
2007-08-29 13:20:00,65.89,65.9,65.83,65.85,7900.0,53.1878,53.1959,53.1394,53.1556,7900.0
2007-08-29 13:25:00,65.86,65.93,65.85,65.9,6600.0,53.1636,53.2201,53.1556,53.1959,6600.0
2007-08-29 13:30:00,65.89,65.98,65.89,65.92,4300.0,53.1878,53.2605,53.1878,53.2121,4300.0
2007-08-29 13:35:00,65.93,66.05,65.93,65.98,8000.0,53.2201,53.317,53.2201,53.2605,8000.0
2007-08-29 13:40:00,65.99,66.03,65.98,66.0,2900.0,53.2686,53.3009,53.2605,53.2766,2900.0
2007-08-29 13:45:00,65.98,65.99,65.93,65.95,6000.0,53.2605,53.2686,53.2201,53.2363,6000.0
2007-08-29 13:50:00,65.93,65.96,65.93,65.95,2400.0,53.2201,53.2444,53.2201,53.2363,2400.0
2007-08-29 13:55:00,65.97,66.03,65.97,65.99,11100.0,53.2524,53.3009,53.2524,53.2686,11100.0
2007-08-29 14:00:00,65.98,66.14,65.98,66.1,6100.0,53.2605,53.3897,53.2605,53.3574,6100.0
2007-08-29 14:05:00,66.14,66.21,66.11,66.17,6200.0,53.3897,53.4462,53.3654,53.4139,6200.0
2007-08-29 14:10:00,66.18,66.3,66.18,66.26,5100.0,53.4219,53.5188,53.4219,53.4865,5100.0
2007-08-29 14:15:00,66.27,66.27,66.14,66.16,5800.0,53.4946,53.4946,53.3897,53.4058,5800.0
2007-08-29 14:20:00,66.17,66.22,66.1,66.18,18100.0,53.4139,53.4542,53.3574,53.4219,18100.0
2007-08-29 14:25:00,66.18,66.19,66.15,66.19,6100.0,53.4219,53.43,53.3977,53.43,6100.0
2007-08-29 14:30:00,66.19,66.33,66.16,66.28,14500.0,53.43,53.543,53.4058,53.5027,14500.0
2007-08-29 14:35:00,66.31,66.34,66.27,66.31,6400.0,53.5269,53.5511,53.4946,53.5269,6400.0
2007-08-29 14:40:00,66.33,66.35,66.27,66.32,7200.0,53.543,53.5592,53.4946,53.535,7200.0
2007-08-29 14:45:00,66.29,66.33,66.25,66.33,7300.0,53.5107,53.543,53.4784,53.543,7300.0
2007-08-29 14:50:00,66.31,66.36,66.25,66.25,3400.0,53.5269,53.5672,53.4784,53.4784,3400.0
2007-08-29 14:55:00,66.24,66.28,66.23,66.23,3800.0,53.4704,53.5027,53.4623,53.4623,3800.0
2007-08-29 15:00:00,66.25,66.32,66.22,66.27,8700.0,53.4784,53.535,53.4542,53.4946,8700.0
2007-08-29 15:05:00,66.25,66.35,66.23,66.35,5700.0,53.4784,53.5592,53.4623,53.5592,5700.0
2007-08-29 15:10:00,66.34,66.52,66.33,66.47,6700.0,53.5511,53.6964,53.543,53.656,6700.0
2007-08-29 15:15:00,66.46,66.47,66.43,66.46,1000.0,53.648,53.656,53.6237,53.648,1000.0
2007-08-29 15:20:00,66.46,66.48,66.35,66.48,5400.0,53.648,53.6641,53.5592,53.6641,5400.0
2007-08-29 15:25:00,66.48,66.53,66.47,66.5,15300.0,53.6641,53.7045,53.656,53.6803,15300.0
2007-08-29 15:30:00,66.53,66.58,66.46,66.49,17600.0,53.7045,53.7448,53.648,53.6722,17600.0
2007-08-29 15:35:00,66.49,66.64,66.49,66.59,10500.0,53.6722,53.7933,53.6722,53.7529,10500.0
2007-08-29 15:40:00,66.61,66.68,66.56,66.59,18400.0,53.769,53.8256,53.7287,53.7529,18400.0
2007-08-29 15:45:00,66.61,66.7,66.6,66.69,14300.0,53.769,53.8417,53.761,53.8336,14300.0
2007-08-29 15:50:00,66.67,66.75,66.63,66.75,17400.0,53.8175,53.8821,53.7852,53.8821,17400.0
2007-08-29 15:55:00,66.75,66.8,66.66,66.67,36300.0,53.8821,53.9224,53.8094,53.8175,36300.0
2007-08-30 09:30:00,66.09,66.44,65.87,66.42,27200.0,53.3493,53.6318,53.1717,53.6157,27200.0
2007-08-30 09:35:00,66.42,66.57,66.32,66.57,9500.0,53.6157,53.7368,53.535,53.7368,9500.0
2007-08-30 09:40:00,66.55,66.82,66.51,66.56,16800.0,53.7206,53.9386,53.6883,53.7287,16800.0
2007-08-30 09:45:00,66.56,66.63,66.52,66.62,7400.0,53.7287,53.7852,53.6964,53.7771,7400.0
2007-08-30 09:50:00,66.62,66.85,66.6,66.83,8500.0,53.7771,53.9628,53.761,53.9466,8500.0
2007-08-30 09:55:00,66.79,66.88,66.71,66.72,5200.0,53.9143,53.987,53.8498,53.8578,5200.0
2007-08-30 10:00:00,66.74,66.84,66.65,66.65,7400.0,53.874,53.9547,53.8013,53.8013,7400.0
2007-08-30 10:05:00,66.69,66.79,66.67,66.7,8800.0,53.8336,53.9143,53.8175,53.8417,8800.0
2007-08-30 10:10:00,66.72,66.75,66.57,66.58,3600.0,53.8578,53.8821,53.7368,53.7448,3600.0
2007-08-30 10:15:00,66.6,66.66,66.51,66.61,7200.0,53.761,53.8094,53.6883,53.769,7200.0
2007-08-30 10:20:00,66.6,66.66,66.52,66.59,3400.0,53.761,53.8094,53.6964,53.7529,3400.0
2007-08-30 10:25:00,66.59,66.71,66.59,66.64,3700.0,53.7529,53.8498,53.7529,53.7933,3700.0
2007-08-30 10:30:00,66.67,66.72,66.55,66.55,3800.0,53.8175,53.8578,53.7206,53.7206,3800.0
2007-08-30 10:35:00,66.56,66.63,66.54,66.63,3800.0,53.7287,53.7852,53.7125,53.7852,3800.0
2007-08-30 10:40:00,66.65,66.75,66.63,66.74,8400.0,53.8013,53.8821,53.7852,53.874,8400.0
2007-08-30 10:45:00,66.73,66.75,66.71,66.75,2700.0,53.8659,53.8821,53.8498,53.8821,2700.0
2007-08-30 10:50:00,66.75,66.86,66.73,66.83,17900.0,53.8821,53.9709,53.8659,53.9466,17900.0
2007-08-30 10:55:00,66.79,66.84,66.78,66.81,2900.0,53.9143,53.9547,53.9063,53.9305,2900.0
2007-08-30 11:00:00,66.79,66.9,66.79,66.9,12400.0,53.9143,54.0031,53.9143,54.0031,12400.0
2007-08-30 11:05:00,66.87,66.9,66.84,66.89,3100.0,53.9789,54.0031,53.9547,53.9951,3100.0
2007-08-30 11:10:00,66.86,67.0,66.86,67.0,5300.0,53.9709,54.0839,53.9709,54.0839,5300.0
2007-08-30 11:15:00,67.0,67.09,67.0,67.09,6800.0,54.0839,54.1565,54.0839,54.1565,6800.0
2007-08-30 11:20:00,67.05,67.16,67.05,67.11,3100.0,54.1242,54.213,54.1242,54.1727,3100.0
2007-08-30 11:25:00,67.09,67.11,67.03,67.11,2600.0,54.1565,54.1727,54.1081,54.1727,2600.0
2007-08-30 11:30:00,67.11,67.12,67.05,67.08,3600.0,54.1727,54.1807,54.1242,54.1484,3600.0
2007-08-30 11:35:00,67.08,67.2,67.08,67.17,6500.0,54.1484,54.2453,54.1484,54.2211,6500.0
2007-08-30 11:40:00,67.18,67.18,67.11,67.15,3700.0,54.2292,54.2292,54.1727,54.2049,3700.0
2007-08-30 11:45:00,67.19,67.19,67.06,67.13,2400.0,54.2372,54.2372,54.1323,54.1888,2400.0
2007-08-30 11:50:00,67.09,67.13,66.92,66.97,7100.0,54.1565,54.1888,54.0193,54.0596,7100.0
2007-08-30 11:55:00,66.97,66.99,66.87,66.88,7600.0,54.0596,54.0758,53.9789,53.987,7600.0
2007-08-30 12:00:00,66.88,66.9,66.81,66.86,8700.0,53.987,54.0031,53.9305,53.9709,8700.0
2007-08-30 12:05:00,66.8,66.84,66.8,66.84,4600.0,53.9224,53.9547,53.9224,53.9547,4600.0
2007-08-30 12:10:00,66.85,66.87,66.76,66.77,3900.0,53.9628,53.9789,53.8901,53.8982,3900.0
2007-08-30 12:15:00,66.77,66.79,66.59,66.69,12700.0,53.8982,53.9143,53.7529,53.8336,12700.0
2007-08-30 12:20:00,66.7,66.74,66.6,66.72,11900.0,53.8417,53.874,53.761,53.8578,11900.0
2007-08-30 12:25:00,66.74,66.75,66.62,66.63,4700.0,53.874,53.8821,53.7771,53.7852,4700.0
2007-08-30 12:30:00,66.66,66.87,66.66,66.85,3900.0,53.8094,53.9789,53.8094,53.9628,3900.0
2007-08-30 12:35:00,66.83,66.87,66.79,66.87,4600.0,53.9466,53.9789,53.9143,53.9789,4600.0
2007-08-30 12:40:00,66.87,66.92,66.84,66.92,3200.0,53.9789,54.0193,53.9547,54.0193,3200.0
2007-08-30 12:45:00,66.92,66.98,66.89,66.93,6100.0,54.0193,54.0677,53.9951,54.0274,6100.0
2007-08-30 12:50:00,66.93,66.95,66.91,66.91,1000.0,54.0274,54.0435,54.0112,54.0112,1000.0
2007-08-30 12:55:00,66.96,67.1,66.96,67.02,5900.0,54.0516,54.1646,54.0516,54.1,5900.0
2007-08-30 13:00:00,67.02,67.09,66.94,66.98,4300.0,54.1,54.1565,54.0354,54.0677,4300.0
2007-08-30 13:05:00,67.01,67.01,66.97,66.97,900.0,54.0919,54.0919,54.0596,54.0596,900.0
2007-08-30 13:10:00,67.01,67.01,66.92,66.95,2800.0,54.0919,54.0919,54.0193,54.0435,2800.0
2007-08-30 13:15:00,66.93,66.93,66.82,66.84,4700.0,54.0274,54.0274,53.9386,53.9547,4700.0
2007-08-30 13:20:00,66.86,66.87,66.79,66.83,5700.0,53.9709,53.9789,53.9143,53.9466,5700.0
2007-08-30 13:25:00,66.81,66.81,66.68,66.72,5500.0,53.9305,53.9305,53.8256,53.8578,5500.0
2007-08-30 13:30:00,66.72,66.73,66.6,66.64,9600.0,53.8578,53.8659,53.761,53.7933,9600.0
2007-08-30 13:35:00,66.66,66.73,66.64,66.73,1900.0,53.8094,53.8659,53.7933,53.8659,1900.0
2007-08-30 13:40:00,66.74,66.76,66.66,66.74,4000.0,53.874,53.8901,53.8094,53.874,4000.0
2007-08-30 13:45:00,66.7,66.72,66.62,66.67,3000.0,53.8417,53.8578,53.7771,53.8175,3000.0
2007-08-30 13:50:00,66.65,66.75,66.59,66.69,8500.0,53.8013,53.8821,53.7529,53.8336,8500.0
2007-08-30 13:55:00,66.69,66.8,66.69,66.8,7600.0,53.8336,53.9224,53.8336,53.9224,7600.0
2007-08-30 14:00:00,66.82,67.12,66.81,66.93,7300.0,53.9386,54.1807,53.9305,54.0274,7300.0
2007-08-30 14:05:00,66.92,66.94,66.79,66.79,4400.0,54.0193,54.0354,53.9143,53.9143,4400.0
2007-08-30 14:10:00,66.85,66.85,66.77,66.77,2300.0,53.9628,53.9628,53.8982,53.8982,2300.0
2007-08-30 14:15:00,66.78,66.84,66.78,66.84,1000.0,53.9063,53.9547,53.9063,53.9547,1000.0
2007-08-30 14:20:00,66.84,66.88,66.8,66.88,1400.0,53.9547,53.987,53.9224,53.987,1400.0
2007-08-30 14:25:00,66.88,66.9,66.77,66.77,3000.0,53.987,54.0031,53.8982,53.8982,3000.0
2007-08-30 14:30:00,66.76,66.77,66.67,66.7,4200.0,53.8901,53.8982,53.8175,53.8417,4200.0
2007-08-30 14:35:00,66.7,66.86,66.69,66.84,9200.0,53.8417,53.9709,53.8336,53.9547,9200.0
2007-08-30 14:40:00,66.83,66.83,66.68,66.68,3300.0,53.9466,53.9466,53.8256,53.8256,3300.0
2007-08-30 14:45:00,66.7,66.71,66.61,66.64,6900.0,53.8417,53.8498,53.769,53.7933,6900.0
2007-08-30 14:50:00,66.62,66.72,66.62,66.68,4800.0,53.7771,53.8578,53.7771,53.8256,4800.0
2007-08-30 14:55:00,66.65,66.69,66.6,66.64,5800.0,53.8013,53.8336,53.761,53.7933,5800.0
2007-08-30 15:00:00,66.64,66.72,66.62,66.67,6400.0,53.7933,53.8578,53.7771,53.8175,6400.0
2007-08-30 15:05:00,66.66,66.78,66.64,66.77,6600.0,53.8094,53.9063,53.7933,53.8982,6600.0
2007-08-30 15:10:00,66.8,66.83,66.74,66.76,8900.0,53.9224,53.9466,53.874,53.8901,8900.0
2007-08-30 15:15:00,66.78,66.81,66.73,66.81,4400.0,53.9063,53.9305,53.8659,53.9305,4400.0
2007-08-30 15:20:00,66.81,66.85,66.74,66.85,5700.0,53.9305,53.9628,53.874,53.9628,5700.0
2007-08-30 15:25:00,66.88,66.88,66.72,66.75,7200.0,53.987,53.987,53.8578,53.8821,7200.0
2007-08-30 15:30:00,66.76,66.78,66.7,66.76,9300.0,53.8901,53.9063,53.8417,53.8901,9300.0
2007-08-30 15:35:00,66.76,66.76,66.59,66.71,9100.0,53.8901,53.8901,53.7529,53.8498,9100.0
2007-08-30 15:40:00,66.69,66.75,66.6,66.6,12000.0,53.8336,53.8821,53.761,53.761,12000.0
2007-08-30 15:45:00,66.61,66.68,66.55,66.57,7900.0,53.769,53.8256,53.7206,53.7368,7900.0
2007-08-30 15:50:00,66.59,66.68,66.54,66.68,17700.0,53.7529,53.8256,53.7125,53.8256,17700.0
2007-08-30 15:55:00,66.61,66.75,66.61,66.74,13800.0,53.769,53.8821,53.769,53.874,13800.0
2007-08-31 09:30:00,67.27,67.5,67.06,67.15,23400.0,54.3018,54.4875,54.1323,54.2049,23400.0
2007-08-31 09:35:00,67.16,67.34,67.1,67.1,4500.0,54.213,54.3583,54.1646,54.1646,4500.0
2007-08-31 09:40:00,67.07,67.19,67.0,67.13,11300.0,54.1404,54.2372,54.0839,54.1888,11300.0
2007-08-31 09:45:00,67.1,67.17,67.03,67.13,2600.0,54.1646,54.2211,54.1081,54.1888,2600.0
2007-08-31 09:50:00,67.11,67.18,67.01,67.01,9400.0,54.1727,54.2292,54.0919,54.0919,9400.0
2007-08-31 09:55:00,67.06,67.06,66.95,67.0,8500.0,54.1323,54.1323,54.0435,54.0839,8500.0
2007-08-31 10:00:00,67.04,67.19,66.74,66.79,10800.0,54.1162,54.2372,53.874,53.9143,10800.0
2007-08-31 10:05:00,66.82,66.93,66.78,66.78,4300.0,53.9386,54.0274,53.9063,53.9063,4300.0
2007-08-31 10:10:00,66.8,66.86,66.67,66.77,6300.0,53.9224,53.9709,53.8175,53.8982,6300.0
2007-08-31 10:15:00,66.7,66.86,66.7,66.75,5600.0,53.8417,53.9709,53.8417,53.8821,5600.0
2007-08-31 10:20:00,66.76,66.8,66.7,66.71,3800.0,53.8901,53.9224,53.8417,53.8498,3800.0
2007-08-31 10:25:00,66.73,66.81,66.69,66.81,3700.0,53.8659,53.9305,53.8336,53.9305,3700.0
2007-08-31 10:30:00,66.81,66.83,66.72,66.79,4100.0,53.9305,53.9466,53.8578,53.9143,4100.0
2007-08-31 10:35:00,66.76,66.81,66.69,66.74,3500.0,53.8901,53.9305,53.8336,53.874,3500.0
2007-08-31 10:40:00,66.78,66.8,66.72,66.8,4100.0,53.9063,53.9224,53.8578,53.9224,4100.0
2007-08-31 10:45:00,66.74,66.76,66.64,66.67,4800.0,53.874,53.8901,53.7933,53.8175,4800.0
2007-08-31 10:50:00,66.69,66.72,66.63,66.7,9100.0,53.8336,53.8578,53.7852,53.8417,9100.0
2007-08-31 10:55:00,66.67,66.73,66.63,66.63,7300.0,53.8175,53.8659,53.7852,53.7852,7300.0
2007-08-31 11:00:00,66.68,66.69,66.51,66.55,4300.0,53.8256,53.8336,53.6883,53.7206,4300.0
2007-08-31 11:05:00,66.54,66.63,66.47,66.5,10600.0,53.7125,53.7852,53.656,53.6803,10600.0
2007-08-31 11:10:00,66.54,66.54,66.44,66.53,6500.0,53.7125,53.7125,53.6318,53.7045,6500.0
2007-08-31 11:15:00,66.52,66.59,66.43,66.58,10600.0,53.6964,53.7529,53.6237,53.7448,10600.0
2007-08-31 11:20:00,66.58,66.6,66.46,66.51,1800.0,53.7448,53.761,53.648,53.6883,1800.0
2007-08-31 11:25:00,66.57,66.65,66.49,66.54,7200.0,53.7368,53.8013,53.6722,53.7125,7200.0
2007-08-31 11:30:00,66.59,66.65,66.54,66.65,2700.0,53.7529,53.8013,53.7125,53.8013,2700.0
2007-08-31 11:35:00,66.64,66.79,66.63,66.79,2400.0,53.7933,53.9143,53.7852,53.9143,2400.0
2007-08-31 11:40:00,66.79,66.8,66.73,66.79,2400.0,53.9143,53.9224,53.8659,53.9143,2400.0
2007-08-31 11:45:00,66.81,66.83,66.75,66.83,4500.0,53.9305,53.9466,53.8821,53.9466,4500.0
2007-08-31 11:50:00,66.86,66.89,66.83,66.89,2500.0,53.9709,53.9951,53.9466,53.9951,2500.0
2007-08-31 11:55:00,66.84,66.94,66.84,66.9,2600.0,53.9547,54.0354,53.9547,54.0031,2600.0
2007-08-31 12:00:00,66.91,66.94,66.87,66.88,1900.0,54.0112,54.0354,53.9789,53.987,1900.0
2007-08-31 12:05:00,66.87,66.91,66.82,66.89,3300.0,53.9789,54.0112,53.9386,53.9951,3300.0
2007-08-31 12:10:00,66.89,66.91,66.89,66.89,1300.0,53.9951,54.0112,53.9951,53.9951,1300.0
2007-08-31 12:15:00,66.9,66.92,66.87,66.88,5000.0,54.0031,54.0193,53.9789,53.987,5000.0
2007-08-31 12:20:00,66.92,66.95,66.89,66.95,3100.0,54.0193,54.0435,53.9951,54.0435,3100.0
2007-08-31 12:25:00,66.9,66.99,66.9,66.96,2200.0,54.0031,54.0758,54.0031,54.0516,2200.0
2007-08-31 12:30:00,66.96,67.13,66.94,67.11,6200.0,54.0516,54.1888,54.0354,54.1727,6200.0
2007-08-31 12:35:00,67.09,67.12,67.01,67.1,6400.0,54.1565,54.1807,54.0919,54.1646,6400.0
2007-08-31 12:40:00,67.1,67.16,67.0,67.1,13000.0,54.1646,54.213,54.0839,54.1646,13000.0
2007-08-31 12:45:00,67.11,67.24,67.11,67.24,10900.0,54.1727,54.2776,54.1727,54.2776,10900.0
2007-08-31 12:50:00,67.24,67.29,67.19,67.19,3800.0,54.2776,54.318,54.2372,54.2372,3800.0
2007-08-31 12:55:00,67.22,67.29,67.22,67.24,2900.0,54.2615,54.318,54.2615,54.2776,2900.0
2007-08-31 13:00:00,67.22,67.24,67.19,67.19,2100.0,54.2615,54.2776,54.2372,54.2372,2100.0
2007-08-31 13:05:00,67.19,67.23,67.15,67.23,2100.0,54.2372,54.2695,54.2049,54.2695,2100.0
2007-08-31 13:10:00,67.22,67.26,67.22,67.26,4700.0,54.2615,54.2937,54.2615,54.2937,4700.0
2007-08-31 13:15:00,67.24,67.25,67.21,67.23,7800.0,54.2776,54.2857,54.2534,54.2695,7800.0
2007-08-31 13:20:00,67.23,67.3,67.23,67.26,5000.0,54.2695,54.326,54.2695,54.2937,5000.0
2007-08-31 13:25:00,67.26,67.27,67.23,67.27,2700.0,54.2937,54.3018,54.2695,54.3018,2700.0
2007-08-31 13:30:00,67.25,67.27,67.21,67.21,17100.0,54.2857,54.3018,54.2534,54.2534,17100.0
2007-08-31 13:35:00,67.22,67.27,67.22,67.24,3700.0,54.2615,54.3018,54.2615,54.2776,3700.0
2007-08-31 13:40:00,67.24,67.28,67.2,67.21,9500.0,54.2776,54.3099,54.2453,54.2534,9500.0
2007-08-31 13:45:00,67.2,67.23,67.2,67.21,3200.0,54.2453,54.2695,54.2453,54.2534,3200.0
2007-08-31 13:50:00,67.21,67.24,67.2,67.24,5400.0,54.2534,54.2776,54.2453,54.2776,5400.0
2007-08-31 13:55:00,67.25,67.29,67.24,67.25,4800.0,54.2857,54.318,54.2776,54.2857,4800.0
2007-08-31 14:00:00,67.25,67.29,67.24,67.25,3500.0,54.2857,54.318,54.2776,54.2857,3500.0
2007-08-31 14:05:00,67.25,67.25,67.19,67.24,4800.0,54.2857,54.2857,54.2372,54.2776,4800.0
2007-08-31 14:10:00,67.22,67.25,67.2,67.23,9200.0,54.2615,54.2857,54.2453,54.2695,9200.0
2007-08-31 14:15:00,67.24,67.31,67.22,67.23,9100.0,54.2776,54.3341,54.2615,54.2695,9100.0
2007-08-31 14:20:00,67.24,67.24,67.15,67.16,3800.0,54.2776,54.2776,54.2049,54.213,3800.0
2007-08-31 14:25:00,67.17,67.22,67.14,67.18,6500.0,54.2211,54.2615,54.1969,54.2292,6500.0
2007-08-31 14:30:00,67.22,67.26,67.16,67.23,5800.0,54.2615,54.2937,54.213,54.2695,5800.0
2007-08-31 14:35:00,67.23,67.27,67.15,67.27,5300.0,54.2695,54.3018,54.2049,54.3018,5300.0
2007-08-31 14:40:00,67.27,67.33,67.26,67.33,5400.0,54.3018,54.3502,54.2937,54.3502,5400.0
2007-08-31 14:45:00,67.33,67.34,67.28,67.3,6700.0,54.3502,54.3583,54.3099,54.326,6700.0
2007-08-31 14:50:00,67.29,67.29,67.19,67.24,3900.0,54.318,54.318,54.2372,54.2776,3900.0
2007-08-31 14:55:00,67.22,67.22,67.11,67.12,4600.0,54.2615,54.2615,54.1727,54.1807,4600.0
2007-08-31 15:00:00,67.14,67.26,67.13,67.25,5200.0,54.1969,54.2937,54.1888,54.2857,5200.0
2007-08-31 15:05:00,67.28,67.3,67.28,67.3,6400.0,54.3099,54.326,54.3099,54.326,6400.0
2007-08-31 15:10:00,67.28,67.32,67.27,67.28,5400.0,54.3099,54.3422,54.3018,54.3099,5400.0
2007-08-31 15:15:00,67.28,67.31,67.27,67.28,4300.0,54.3099,54.3341,54.3018,54.3099,4300.0
2007-08-31 15:20:00,67.28,67.31,67.17,67.21,6300.0,54.3099,54.3341,54.2211,54.2534,6300.0
2007-08-31 15:25:00,67.19,67.24,67.18,67.18,4900.0,54.2372,54.2776,54.2292,54.2292,4900.0
2007-08-31 15:30:00,67.21,67.25,67.19,67.25,5400.0,54.2534,54.2857,54.2372,54.2857,5400.0
2007-08-31 15:35:00,67.25,67.36,67.24,67.32,11100.0,54.2857,54.3745,54.2776,54.3422,11100.0
2007-08-31 15:40:00,67.31,67.46,67.31,67.41,10800.0,54.3341,54.4552,54.3341,54.4148,10800.0
2007-08-31 15:45:00,67.41,67.43,67.28,67.28,8800.0,54.4148,54.431,54.3099,54.3099,8800.0
2007-08-31 15:50:00,67.27,67.33,67.09,67.21,22200.0,54.3018,54.3502,54.1565,54.2534,22200.0
2007-08-31 15:55:00,67.16,67.23,66.77,66.81,128200.0,54.213,54.2695,53.8982,53.9305,128200.0
2007-09-04 09:30:00,66.78,66.95,66.51,66.51,20700.0,53.9063,54.0435,53.6883,53.6883,20700.0
2007-09-04 09:35:00,66.53,66.81,66.51,66.77,12400.0,53.7045,53.9305,53.6883,53.8982,12400.0
2007-09-04 09:40:00,66.77,66.8,66.52,66.77,18700.0,53.8982,53.9224,53.6964,53.8982,18700.0
2007-09-04 09:45:00,66.79,66.8,66.65,66.7,7600.0,53.9143,53.9224,53.8013,53.8417,7600.0
2007-09-04 09:50:00,66.7,66.78,66.52,66.63,22700.0,53.8417,53.9063,53.6964,53.7852,22700.0
2007-09-04 09:55:00,66.63,66.71,66.61,66.66,8800.0,53.7852,53.8498,53.769,53.8094,8800.0
2007-09-04 10:00:00,66.62,66.8,66.62,66.7,10700.0,53.7771,53.9224,53.7771,53.8417,10700.0
2007-09-04 10:05:00,66.74,66.8,66.7,66.73,4900.0,53.874,53.9224,53.8417,53.8659,4900.0
2007-09-04 10:10:00,66.71,66.74,66.66,66.7,8000.0,53.8498,53.874,53.8094,53.8417,8000.0
2007-09-04 10:15:00,66.7,66.73,66.62,66.64,9600.0,53.8417,53.8659,53.7771,53.7933,9600.0
2007-09-04 10:20:00,66.66,66.74,66.5,66.54,10800.0,53.8094,53.874,53.6803,53.7125,10800.0
2007-09-04 10:25:00,66.57,66.68,66.56,66.65,3900.0,53.7368,53.8256,53.7287,53.8013,3900.0
2007-09-04 10:30:00,66.67,66.8,66.66,66.75,13700.0,53.8175,53.9224,53.8094,53.8821,13700.0
2007-09-04 10:35:00,66.72,66.95,66.65,66.9,16800.0,53.8578,54.0435,53.8013,54.0031,16800.0
2007-09-04 10:40:00,66.87,66.91,66.83,66.9,5500.0,53.9789,54.0112,53.9466,54.0031,5500.0
2007-09-04 10:45:00,66.91,67.05,66.9,67.01,10100.0,54.0112,54.1242,54.0031,54.0919,10100.0
2007-09-04 10:50:00,67.03,67.14,67.01,67.11,6800.0,54.1081,54.1969,54.0919,54.1727,6800.0
2007-09-04 10:55:00,67.12,67.14,67.04,67.11,6400.0,54.1807,54.1969,54.1162,54.1727,6400.0
2007-09-04 11:00:00,67.11,67.15,67.1,67.12,7600.0,54.1727,54.2049,54.1646,54.1807,7600.0
2007-09-04 11:05:00,67.13,67.2,67.11,67.17,9800.0,54.1888,54.2453,54.1727,54.2211,9800.0
2007-09-04 11:10:00,67.17,67.18,67.12,67.16,9800.0,54.2211,54.2292,54.1807,54.213,9800.0
2007-09-04 11:15:00,67.16,67.26,67.16,67.23,14800.0,54.213,54.2937,54.213,54.2695,14800.0
2007-09-04 11:20:00,67.22,67.31,67.16,67.28,22900.0,54.2615,54.3341,54.213,54.3099,22900.0
2007-09-04 11:25:00,67.28,67.3,67.2,67.25,8300.0,54.3099,54.326,54.2453,54.2857,8300.0
2007-09-04 11:30:00,67.23,67.39,67.22,67.28,17700.0,54.2695,54.3987,54.2615,54.3099,17700.0
2007-09-04 11:35:00,67.28,67.3,67.25,67.29,3000.0,54.3099,54.326,54.2857,54.318,3000.0
2007-09-04 11:40:00,67.29,67.33,67.24,67.26,9700.0,54.318,54.3502,54.2776,54.2937,9700.0
2007-09-04 11:45:00,67.24,67.33,67.23,67.31,6800.0,54.2776,54.3502,54.2695,54.3341,6800.0
2007-09-04 11:50:00,67.26,67.34,67.26,67.34,5400.0,54.2937,54.3583,54.2937,54.3583,5400.0
2007-09-04 11:55:00,67.32,67.33,67.29,67.29,6100.0,54.3422,54.3502,54.318,54.318,6100.0
2007-09-04 12:00:00,67.27,67.32,67.26,67.28,9200.0,54.3018,54.3422,54.2937,54.3099,9200.0
2007-09-04 12:05:00,67.3,67.33,67.26,67.33,6600.0,54.326,54.3502,54.2937,54.3502,6600.0
2007-09-04 12:10:00,67.34,67.35,67.27,67.27,6400.0,54.3583,54.3664,54.3018,54.3018,6400.0
2007-09-04 12:15:00,67.28,67.31,67.25,67.31,9000.0,54.3099,54.3341,54.2857,54.3341,9000.0
2007-09-04 12:20:00,67.29,67.32,67.25,67.3,2900.0,54.318,54.3422,54.2857,54.326,2900.0
2007-09-04 12:25:00,67.3,67.36,67.2,67.27,29000.0,54.326,54.3745,54.2453,54.3018,29000.0
2007-09-04 12:30:00,67.24,67.26,67.03,67.15,29500.0,54.2776,54.2937,54.1081,54.2049,29500.0
2007-09-04 12:35:00,67.11,67.19,67.11,67.19,1000.0,54.1727,54.2372,54.1727,54.2372,1000.0
2007-09-04 12:40:00,67.17,67.2,67.15,67.2,3200.0,54.2211,54.2453,54.2049,54.2453,3200.0
2007-09-04 12:45:00,67.17,67.24,67.12,67.12,9400.0,54.2211,54.2776,54.1807,54.1807,9400.0
2007-09-04 12:50:00,67.13,67.19,67.11,67.17,3300.0,54.1888,54.2372,54.1727,54.2211,3300.0
2007-09-04 12:55:00,67.21,67.22,67.13,67.13,1600.0,54.2534,54.2615,54.1888,54.1888,1600.0
2007-09-04 13:00:00,67.1,67.18,67.1,67.14,3600.0,54.1646,54.2292,54.1646,54.1969,3600.0
2007-09-04 13:05:00,67.14,67.17,67.12,67.17,2800.0,54.1969,54.2211,54.1807,54.2211,2800.0
2007-09-04 13:10:00,67.17,67.29,67.16,67.25,5900.0,54.2211,54.318,54.213,54.2857,5900.0
2007-09-04 13:15:00,67.26,67.26,67.21,67.25,3600.0,54.2937,54.2937,54.2534,54.2857,3600.0
2007-09-04 13:20:00,67.26,67.26,67.22,67.22,2100.0,54.2937,54.2937,54.2615,54.2615,2100.0
2007-09-04 13:25:00,67.25,67.25,67.17,67.22,3100.0,54.2857,54.2857,54.2211,54.2615,3100.0
2007-09-04 13:30:00,67.22,67.23,67.17,67.19,3800.0,54.2615,54.2695,54.2211,54.2372,3800.0
2007-09-04 13:35:00,67.17,67.17,67.1,67.1,6800.0,54.2211,54.2211,54.1646,54.1646,6800.0
2007-09-04 13:40:00,67.14,67.15,67.02,67.05,5100.0,54.1969,54.2049,54.1,54.1242,5100.0
2007-09-04 13:45:00,67.05,67.16,67.02,67.11,5100.0,54.1242,54.213,54.1,54.1727,5100.0
2007-09-04 13:50:00,67.12,67.18,67.07,67.07,8600.0,54.1807,54.2292,54.1404,54.1404,8600.0
2007-09-04 13:55:00,67.07,67.14,67.07,67.09,3600.0,54.1404,54.1969,54.1404,54.1565,3600.0
2007-09-04 14:00:00,67.09,67.13,67.03,67.06,5600.0,54.1565,54.1888,54.1081,54.1323,5600.0
2007-09-04 14:05:00,67.04,67.07,66.98,66.99,8300.0,54.1162,54.1404,54.0677,54.0758,8300.0
2007-09-04 14:10:00,67.0,67.03,66.96,67.03,6900.0,54.0839,54.1081,54.0516,54.1081,6900.0
2007-09-04 14:15:00,67.01,67.1,67.01,67.1,4600.0,54.0919,54.1646,54.0919,54.1646,4600.0
2007-09-04 14:20:00,67.11,67.11,67.07,67.08,5900.0,54.1727,54.1727,54.1404,54.1484,5900.0
2007-09-04 14:25:00,67.08,67.11,67.04,67.07,5800.0,54.1484,54.1727,54.1162,54.1404,5800.0
2007-09-04 14:30:00,67.08,67.21,67.06,67.2,9000.0,54.1484,54.2534,54.1323,54.2453,9000.0
2007-09-04 14:35:00,67.19,67.2,67.16,67.18,2400.0,54.2372,54.2453,54.213,54.2292,2400.0
2007-09-04 14:40:00,67.16,67.2,67.15,67.2,6000.0,54.213,54.2453,54.2049,54.2453,6000.0
2007-09-04 14:45:00,67.17,67.21,67.15,67.16,6000.0,54.2211,54.2534,54.2049,54.213,6000.0
2007-09-04 14:50:00,67.16,67.2,67.16,67.2,1900.0,54.213,54.2453,54.213,54.2453,1900.0
2007-09-04 14:55:00,67.19,67.21,67.18,67.2,4400.0,54.2372,54.2534,54.2292,54.2453,4400.0
2007-09-04 15:00:00,67.18,67.25,67.18,67.22,13600.0,54.2292,54.2857,54.2292,54.2615,13600.0
2007-09-04 15:05:00,67.2,67.29,67.2,67.29,7200.0,54.2453,54.318,54.2453,54.318,7200.0
2007-09-04 15:10:00,67.26,67.27,67.23,67.26,6800.0,54.2937,54.3018,54.2695,54.2937,6800.0
2007-09-04 15:15:00,67.23,67.3,67.23,67.28,5200.0,54.2695,54.326,54.2695,54.3099,5200.0
2007-09-04 15:20:00,67.28,67.4,67.28,67.37,9000.0,54.3099,54.4068,54.3099,54.3825,9000.0
2007-09-04 15:25:00,67.39,67.48,67.38,67.47,7700.0,54.3987,54.4713,54.3906,54.4633,7700.0
2007-09-04 15:30:00,67.46,67.48,67.42,67.47,12400.0,54.4552,54.4713,54.4229,54.4633,12400.0
2007-09-04 15:35:00,67.46,67.46,67.38,67.38,8400.0,54.4552,54.4552,54.3906,54.3906,8400.0
2007-09-04 15:40:00,67.38,67.4,67.22,67.24,15500.0,54.3906,54.4068,54.2615,54.2776,15500.0
2007-09-04 15:45:00,67.23,67.23,67.17,67.22,13400.0,54.2695,54.2695,54.2211,54.2615,13400.0
2007-09-04 15:50:00,67.22,67.29,67.17,67.27,13400.0,54.2615,54.318,54.2211,54.3018,13400.0
2007-09-04 15:55:00,67.26,67.26,67.16,67.22,17200.0,54.2937,54.2937,54.213,54.2615,17200.0
2007-09-05 09:30:00,66.89,66.9,66.67,66.72,12900.0,53.9951,54.0031,53.8175,53.8578,12900.0
2007-09-05 09:35:00,66.77,66.97,66.76,66.79,4600.0,53.8982,54.0596,53.8901,53.9143,4600.0
2007-09-05 09:40:00,66.8,66.8,66.7,66.75,10300.0,53.9224,53.9224,53.8417,53.8821,10300.0
2007-09-05 09:45:00,66.75,66.97,66.72,66.96,8900.0,53.8821,54.0596,53.8578,54.0516,8900.0
2007-09-05 09:50:00,66.96,67.0,66.89,66.95,7600.0,54.0516,54.0839,53.9951,54.0435,7600.0
2007-09-05 09:55:00,66.95,66.96,66.86,66.86,10800.0,54.0435,54.0516,53.9709,53.9709,10800.0
2007-09-05 10:00:00,66.87,66.87,66.59,66.72,18200.0,53.9789,53.9789,53.7529,53.8578,18200.0
2007-09-05 10:05:00,66.73,66.77,66.69,66.75,3300.0,53.8659,53.8982,53.8336,53.8821,3300.0
2007-09-05 10:10:00,66.75,66.78,66.68,66.69,5900.0,53.8821,53.9063,53.8256,53.8336,5900.0
2007-09-05 10:15:00,66.71,66.79,66.69,66.78,7300.0,53.8498,53.9143,53.8336,53.9063,7300.0
2007-09-05 10:20:00,66.78,66.82,66.73,66.81,4000.0,53.9063,53.9386,53.8659,53.9305,4000.0
2007-09-05 10:25:00,66.77,66.81,66.74,66.77,2600.0,53.8982,53.9305,53.874,53.8982,2600.0
2007-09-05 10:30:00,66.77,66.81,66.68,66.71,4500.0,53.8982,53.9305,53.8256,53.8498,4500.0
2007-09-05 10:35:00,66.73,66.83,66.73,66.76,7400.0,53.8659,53.9466,53.8659,53.8901,7400.0
2007-09-05 10:40:00,66.75,66.84,66.74,66.83,2500.0,53.8821,53.9547,53.874,53.9466,2500.0
2007-09-05 10:45:00,66.83,66.92,66.83,66.86,4600.0,53.9466,54.0193,53.9466,53.9709,4600.0
2007-09-05 10:50:00,66.85,66.92,66.85,66.87,2700.0,53.9628,54.0193,53.9628,53.9789,2700.0
2007-09-05 10:55:00,66.85,66.9,66.84,66.84,3100.0,53.9628,54.0031,53.9547,53.9547,3100.0
2007-09-05 11:00:00,66.84,66.84,66.67,66.68,10400.0,53.9547,53.9547,53.8175,53.8256,10400.0
2007-09-05 11:05:00,66.7,66.7,66.61,66.67,2900.0,53.8417,53.8417,53.769,53.8175,2900.0
2007-09-05 11:10:00,66.7,66.7,66.61,66.67,6500.0,53.8417,53.8417,53.769,53.8175,6500.0
2007-09-05 11:15:00,66.67,66.69,66.65,66.69,4600.0,53.8175,53.8336,53.8013,53.8336,4600.0
2007-09-05 11:20:00,66.71,66.72,66.62,66.63,2700.0,53.8498,53.8578,53.7771,53.7852,2700.0
2007-09-05 11:25:00,66.63,66.63,66.57,66.61,2100.0,53.7852,53.7852,53.7368,53.769,2100.0
2007-09-05 11:30:00,66.6,66.61,66.55,66.57,7200.0,53.761,53.769,53.7206,53.7368,7200.0
2007-09-05 11:35:00,66.54,66.57,66.49,66.49,4700.0,53.7125,53.7368,53.6722,53.6722,4700.0
2007-09-05 11:40:00,66.5,66.51,66.39,66.49,7300.0,53.6803,53.6883,53.5915,53.6722,7300.0
2007-09-05 11:45:00,66.47,66.55,66.46,66.55,4700.0,53.656,53.7206,53.648,53.7206,4700.0
2007-09-05 11:50:00,66.52,66.55,66.51,66.51,1700.0,53.6964,53.7206,53.6883,53.6883,1700.0
2007-09-05 11:55:00,66.56,66.71,66.53,66.69,5200.0,53.7287,53.8498,53.7045,53.8336,5200.0
2007-09-05 12:00:00,66.72,66.72,66.65,66.69,4500.0,53.8578,53.8578,53.8013,53.8336,4500.0
2007-09-05 12:05:00,66.66,66.68,66.65,66.68,1900.0,53.8094,53.8256,53.8013,53.8256,1900.0
2007-09-05 12:10:00,66.69,66.74,66.69,66.73,6500.0,53.8336,53.874,53.8336,53.8659,6500.0
2007-09-05 12:15:00,66.72,66.74,66.71,66.71,5400.0,53.8578,53.874,53.8498,53.8498,5400.0
2007-09-05 12:20:00,66.7,66.72,66.61,66.68,8000.0,53.8417,53.8578,53.769,53.8256,8000.0
2007-09-05 12:25:00,66.71,66.82,66.71,66.8,4300.0,53.8498,53.9386,53.8498,53.9224,4300.0
2007-09-05 12:30:00,66.78,66.8,66.73,66.76,7300.0,53.9063,53.9224,53.8659,53.8901,7300.0
2007-09-05 12:35:00,66.73,66.75,66.71,66.75,1600.0,53.8659,53.8821,53.8498,53.8821,1600.0
2007-09-05 12:40:00,66.76,66.79,66.75,66.78,3300.0,53.8901,53.9143,53.8821,53.9063,3300.0
2007-09-05 12:45:00,66.77,66.82,66.74,66.8,6600.0,53.8982,53.9386,53.874,53.9224,6600.0
2007-09-05 12:50:00,66.83,66.83,66.79,66.83,2300.0,53.9466,53.9466,53.9143,53.9466,2300.0
2007-09-05 12:55:00,66.83,66.89,66.83,66.87,1800.0,53.9466,53.9951,53.9466,53.9789,1800.0
2007-09-05 13:00:00,66.86,66.92,66.85,66.91,4300.0,53.9709,54.0193,53.9628,54.0112,4300.0
2007-09-05 13:05:00,66.89,66.92,66.86,66.92,2700.0,53.9951,54.0193,53.9709,54.0193,2700.0
2007-09-05 13:10:00,66.88,66.93,66.87,66.88,2000.0,53.987,54.0274,53.9789,53.987,2000.0
2007-09-05 13:15:00,66.93,66.97,66.91,66.95,3900.0,54.0274,54.0596,54.0112,54.0435,3900.0
2007-09-05 13:20:00,66.95,66.95,66.85,66.86,6300.0,54.0435,54.0435,53.9628,53.9709,6300.0
2007-09-05 13:25:00,66.82,66.91,66.82,66.84,3500.0,53.9386,54.0112,53.9386,53.9547,3500.0
2007-09-05 13:30:00,66.84,66.87,66.74,66.77,4300.0,53.9547,53.9789,53.874,53.8982,4300.0
2007-09-05 13:35:00,66.77,66.8,66.76,66.79,2600.0,53.8982,53.9224,53.8901,53.9143,2600.0
2007-09-05 13:40:00,66.81,66.83,66.68,66.69,15500.0,53.9305,53.9466,53.8256,53.8336,15500.0
2007-09-05 13:45:00,66.7,66.81,66.68,66.8,6900.0,53.8417,53.9305,53.8256,53.9224,6900.0
2007-09-05 13:50:00,66.8,66.86,66.79,66.84,4500.0,53.9224,53.9709,53.9143,53.9547,4500.0
2007-09-05 13:55:00,66.82,66.91,66.79,66.88,7700.0,53.9386,54.0112,53.9143,53.987,7700.0
2007-09-05 14:00:00,66.88,66.96,66.74,66.75,8900.0,53.987,54.0516,53.874,53.8821,8900.0
2007-09-05 14:05:00,66.72,66.79,66.65,66.7,5200.0,53.8578,53.9143,53.8013,53.8417,5200.0
2007-09-05 14:10:00,66.68,66.69,66.64,66.67,4700.0,53.8256,53.8336,53.7933,53.8175,4700.0
2007-09-05 14:15:00,66.68,66.75,66.67,66.68,4100.0,53.8256,53.8821,53.8175,53.8256,4100.0
2007-09-05 14:20:00,66.68,66.68,66.51,66.52,12600.0,53.8256,53.8256,53.6883,53.6964,12600.0
2007-09-05 14:25:00,66.55,66.58,66.52,66.57,5900.0,53.7206,53.7448,53.6964,53.7368,5900.0
2007-09-05 14:30:00,66.6,66.72,66.59,66.71,4100.0,53.761,53.8578,53.7529,53.8498,4100.0
2007-09-05 14:35:00,66.7,66.73,66.68,66.73,3700.0,53.8417,53.8659,53.8256,53.8659,3700.0
2007-09-05 14:40:00,66.73,66.73,66.65,66.69,4000.0,53.8659,53.8659,53.8013,53.8336,4000.0
2007-09-05 14:45:00,66.69,66.69,66.57,66.57,6800.0,53.8336,53.8336,53.7368,53.7368,6800.0
2007-09-05 14:50:00,66.61,66.64,66.54,66.61,18400.0,53.769,53.7933,53.7125,53.769,18400.0
2007-09-05 14:55:00,66.59,66.76,66.59,66.75,6900.0,53.7529,53.8901,53.7529,53.8821,6900.0
2007-09-05 15:00:00,66.76,66.83,66.67,66.83,19800.0,53.8901,53.9466,53.8175,53.9466,19800.0
2007-09-05 15:05:00,66.81,66.94,66.8,66.92,9000.0,53.9305,54.0354,53.9224,54.0193,9000.0
2007-09-05 15:10:00,66.92,66.95,66.85,66.92,7600.0,54.0193,54.0435,53.9628,54.0193,7600.0
2007-09-05 15:15:00,66.89,66.95,66.88,66.95,5500.0,53.9951,54.0435,53.987,54.0435,5500.0
2007-09-05 15:20:00,66.94,66.96,66.88,66.93,7200.0,54.0354,54.0516,53.987,54.0274,7200.0
2007-09-05 15:25:00,66.9,66.91,66.84,66.85,6600.0,54.0031,54.0112,53.9547,53.9628,6600.0
2007-09-05 15:30:00,66.91,66.95,66.75,66.81,17300.0,54.0112,54.0435,53.8821,53.9305,17300.0
2007-09-05 15:35:00,66.81,66.84,66.68,66.7,22600.0,53.9305,53.9547,53.8256,53.8417,22600.0
2007-09-05 15:40:00,66.7,66.82,66.7,66.74,20500.0,53.8417,53.9386,53.8417,53.874,20500.0
2007-09-05 15:45:00,66.74,66.87,66.74,66.76,23500.0,53.874,53.9789,53.874,53.8901,23500.0
2007-09-05 15:50:00,66.76,66.8,66.61,66.66,43900.0,53.8901,53.9224,53.769,53.8094,43900.0
2007-09-05 15:55:00,66.66,66.7,66.55,66.66,42300.0,53.8094,53.8417,53.7206,53.8094,42300.0
2007-09-06 09:30:00,66.34,66.69,66.34,66.55,18400.0,53.5511,53.8336,53.5511,53.7206,18400.0
2007-09-06 09:35:00,66.59,66.81,66.59,66.7,12200.0,53.7529,53.9305,53.7529,53.8417,12200.0
2007-09-06 09:40:00,66.7,66.83,66.7,66.77,4400.0,53.8417,53.9466,53.8417,53.8982,4400.0
2007-09-06 09:45:00,66.79,66.8,66.69,66.77,4500.0,53.9143,53.9224,53.8336,53.8982,4500.0
2007-09-06 09:50:00,66.83,66.83,66.75,66.78,9200.0,53.9466,53.9466,53.8821,53.9063,9200.0
2007-09-06 09:55:00,66.79,66.84,66.77,66.77,5300.0,53.9143,53.9547,53.8982,53.8982,5300.0
2007-09-06 10:00:00,66.77,66.85,66.71,66.76,14700.0,53.8982,53.9628,53.8498,53.8901,14700.0
2007-09-06 10:05:00,66.7,66.78,66.7,66.78,6300.0,53.8417,53.9063,53.8417,53.9063,6300.0
2007-09-06 10:10:00,66.8,66.81,66.75,66.75,5500.0,53.9224,53.9305,53.8821,53.8821,5500.0
2007-09-06 10:15:00,66.74,66.75,66.63,66.68,7400.0,53.874,53.8821,53.7852,53.8256,7400.0
2007-09-06 10:20:00,66.65,66.76,66.59,66.73,8800.0,53.8013,53.8901,53.7529,53.8659,8800.0
2007-09-06 10:25:00,66.73,66.81,66.73,66.8,2300.0,53.8659,53.9305,53.8659,53.9224,2300.0
2007-09-06 10:30:00,66.77,66.93,66.71,66.93,9600.0,53.8982,54.0274,53.8498,54.0274,9600.0
2007-09-06 10:35:00,66.91,66.98,66.91,66.98,5300.0,54.0112,54.0677,54.0112,54.0677,5300.0
2007-09-06 10:40:00,66.99,67.0,66.97,66.99,19000.0,54.0758,54.0839,54.0596,54.0758,19000.0
2007-09-06 10:45:00,67.0,67.08,66.99,67.02,7600.0,54.0839,54.1484,54.0758,54.1,7600.0
2007-09-06 10:50:00,67.04,67.16,67.01,67.14,8700.0,54.1162,54.213,54.0919,54.1969,8700.0
2007-09-06 10:55:00,67.12,67.23,67.12,67.23,7300.0,54.1807,54.2695,54.1807,54.2695,7300.0
2007-09-06 11:00:00,67.21,67.26,67.21,67.24,5800.0,54.2534,54.2937,54.2534,54.2776,5800.0
2007-09-06 11:05:00,67.25,67.28,67.2,67.25,14200.0,54.2857,54.3099,54.2453,54.2857,14200.0
2007-09-06 11:10:00,67.22,67.4,67.21,67.38,15900.0,54.2615,54.4068,54.2534,54.3906,15900.0
2007-09-06 11:15:00,67.37,67.4,67.32,67.35,7000.0,54.3825,54.4068,54.3422,54.3664,7000.0
2007-09-06 11:20:00,67.4,67.45,67.34,67.37,9400.0,54.4068,54.4471,54.3583,54.3825,9400.0
2007-09-06 11:25:00,67.38,67.48,67.37,67.48,6600.0,54.3906,54.4713,54.3825,54.4713,6600.0
2007-09-06 11:30:00,67.48,67.56,67.45,67.48,31700.0,54.4713,54.5359,54.4471,54.4713,31700.0
2007-09-06 11:35:00,67.46,67.51,67.2,67.45,6400.0,54.4552,54.4955,54.2453,54.4471,6400.0
2007-09-06 11:40:00,67.47,67.62,67.45,67.62,15200.0,54.4633,54.5843,54.4471,54.5843,15200.0
2007-09-06 11:45:00,67.61,67.69,67.6,67.64,9600.0,54.5763,54.6408,54.5682,54.6005,9600.0
2007-09-06 11:50:00,67.65,67.75,67.59,67.71,18400.0,54.6086,54.6893,54.5601,54.657,18400.0
2007-09-06 11:55:00,67.71,67.71,67.63,67.69,8300.0,54.657,54.657,54.5924,54.6408,8300.0
2007-09-06 12:00:00,67.67,67.67,67.6,67.62,6400.0,54.6247,54.6247,54.5682,54.5843,6400.0
2007-09-06 12:05:00,67.62,67.7,67.56,67.65,12100.0,54.5843,54.6489,54.5359,54.6086,12100.0
2007-09-06 12:10:00,67.6,67.71,67.6,67.71,11000.0,54.5682,54.657,54.5682,54.657,11000.0
2007-09-06 12:15:00,67.73,67.8,67.68,67.76,11900.0,54.6731,54.7296,54.6328,54.6974,11900.0
2007-09-06 12:20:00,67.75,67.81,67.74,67.76,9600.0,54.6893,54.7377,54.6812,54.6974,9600.0
2007-09-06 12:25:00,67.75,67.82,67.67,67.82,13700.0,54.6893,54.7458,54.6247,54.7458,13700.0
2007-09-06 12:30:00,67.82,67.82,67.77,67.8,6500.0,54.7458,54.7458,54.7054,54.7296,6500.0
2007-09-06 12:35:00,67.81,67.87,67.76,67.85,14400.0,54.7377,54.7861,54.6974,54.77,14400.0
2007-09-06 12:40:00,67.86,67.9,67.79,67.79,18200.0,54.7781,54.8104,54.7216,54.7216,18200.0
2007-09-06 12:45:00,67.79,67.87,67.77,67.78,18300.0,54.7216,54.7861,54.7054,54.7135,18300.0
2007-09-06 12:50:00,67.84,67.9,67.8,67.82,7000.0,54.7619,54.8104,54.7296,54.7458,7000.0
2007-09-06 12:55:00,67.81,67.86,67.79,67.86,5000.0,54.7377,54.7781,54.7216,54.7781,5000.0
2007-09-06 13:00:00,67.87,67.88,67.83,67.87,1900.0,54.7861,54.7942,54.7539,54.7861,1900.0
2007-09-06 13:05:00,67.86,67.86,67.76,67.76,3900.0,54.7781,54.7781,54.6974,54.6974,3900.0
2007-09-06 13:10:00,67.77,67.8,67.67,67.71,6500.0,54.7054,54.7296,54.6247,54.657,6500.0
2007-09-06 13:15:00,67.71,67.77,67.68,67.68,3600.0,54.657,54.7054,54.6328,54.6328,3600.0
2007-09-06 13:20:00,67.7,67.73,67.66,67.68,7200.0,54.6489,54.6731,54.6166,54.6328,7200.0
2007-09-06 13:25:00,67.68,67.72,67.66,67.71,3200.0,54.6328,54.6651,54.6166,54.657,3200.0
2007-09-06 13:30:00,67.69,67.75,67.65,67.75,9400.0,54.6408,54.6893,54.6086,54.6893,9400.0
2007-09-06 13:35:00,67.78,67.85,67.71,67.71,4100.0,54.7135,54.77,54.657,54.657,4100.0
2007-09-06 13:40:00,67.74,67.78,67.71,67.78,5000.0,54.6812,54.7135,54.657,54.7135,5000.0
2007-09-06 13:45:00,67.78,67.86,67.77,67.82,13800.0,54.7135,54.7781,54.7054,54.7458,13800.0
2007-09-06 13:50:00,67.82,67.88,67.75,67.88,10400.0,54.7458,54.7942,54.6893,54.7942,10400.0
2007-09-06 13:55:00,67.85,67.94,67.83,67.94,14400.0,54.77,54.8427,54.7539,54.8427,14400.0
2007-09-06 14:00:00,67.95,67.95,67.82,67.88,28800.0,54.8507,54.8507,54.7458,54.7942,28800.0
2007-09-06 14:05:00,67.87,67.91,67.84,67.87,6300.0,54.7861,54.8184,54.7619,54.7861,6300.0
2007-09-06 14:10:00,67.88,67.95,67.87,67.95,11100.0,54.7942,54.8507,54.7861,54.8507,11100.0
2007-09-06 14:15:00,67.97,68.0,67.9,67.98,17100.0,54.8669,54.8911,54.8104,54.8749,17100.0
2007-09-06 14:20:00,67.94,68.02,67.94,68.02,11500.0,54.8427,54.9072,54.8427,54.9072,11500.0
2007-09-06 14:25:00,68.0,68.04,68.0,68.01,9900.0,54.8911,54.9234,54.8911,54.8992,9900.0
2007-09-06 14:30:00,68.0,68.05,68.0,68.05,10700.0,54.8911,54.9314,54.8911,54.9314,10700.0
2007-09-06 14:35:00,68.05,68.21,68.02,68.1,21200.0,54.9314,55.0606,54.9072,54.9718,21200.0
2007-09-06 14:40:00,68.07,68.1,68.01,68.03,13100.0,54.9476,54.9718,54.8992,54.9153,13100.0
2007-09-06 14:45:00,68.03,68.05,68.01,68.04,6200.0,54.9153,54.9314,54.8992,54.9234,6200.0
2007-09-06 14:50:00,68.03,68.03,67.92,67.93,13500.0,54.9153,54.9153,54.8265,54.8346,13500.0
2007-09-06 14:55:00,67.94,68.01,67.92,67.96,7100.0,54.8427,54.8992,54.8265,54.8588,7100.0
2007-09-06 15:00:00,67.97,68.09,67.94,67.97,6400.0,54.8669,54.9637,54.8427,54.8669,6400.0
2007-09-06 15:05:00,67.96,68.04,67.96,67.96,6500.0,54.8588,54.9234,54.8588,54.8588,6500.0
2007-09-06 15:10:00,67.97,67.97,67.89,67.93,6900.0,54.8669,54.8669,54.8023,54.8346,6900.0
2007-09-06 15:15:00,67.95,67.98,67.88,67.9,19200.0,54.8507,54.8749,54.7942,54.8104,19200.0
2007-09-06 15:20:00,67.88,68.02,67.84,68.02,18500.0,54.7942,54.9072,54.7619,54.9072,18500.0
2007-09-06 15:25:00,68.03,68.08,67.95,67.98,15000.0,54.9153,54.9557,54.8507,54.8749,15000.0
2007-09-06 15:30:00,67.96,68.02,67.94,68.0,4800.0,54.8588,54.9072,54.8427,54.8911,4800.0
2007-09-06 15:35:00,68.0,68.05,68.0,68.0,8500.0,54.8911,54.9314,54.8911,54.8911,8500.0
2007-09-06 15:40:00,68.01,68.05,67.95,68.05,28900.0,54.8992,54.9314,54.8507,54.9314,28900.0
2007-09-06 15:45:00,68.07,68.07,68.0,68.0,21700.0,54.9476,54.9476,54.8911,54.8911,21700.0
2007-09-06 15:50:00,68.0,68.06,67.97,68.05,34100.0,54.8911,54.9395,54.8669,54.9314,34100.0
2007-09-06 15:55:00,68.05,68.17,68.01,68.17,55100.0,54.9314,55.0283,54.8992,55.0283,55100.0
2007-09-07 09:30:00,67.62,67.83,67.51,67.74,28400.0,54.5843,54.7539,54.4955,54.6812,28400.0
2007-09-07 09:35:00,67.81,67.9,67.7,67.76,8700.0,54.7377,54.8104,54.6489,54.6974,8700.0
2007-09-07 09:40:00,67.76,67.87,67.73,67.79,14200.0,54.6974,54.7861,54.6731,54.7216,14200.0
2007-09-07 09:45:00,67.82,67.97,67.8,67.93,10700.0,54.7458,54.8669,54.7296,54.8346,10700.0
2007-09-07 09:50:00,67.92,68.0,67.92,67.93,12100.0,54.8265,54.8911,54.8265,54.8346,12100.0
2007-09-07 09:55:00,67.94,68.06,67.94,68.05,21000.0,54.8427,54.9395,54.8427,54.9314,21000.0
2007-09-07 10:00:00,68.0,68.2,68.0,68.18,11500.0,54.8911,55.0525,54.8911,55.0364,11500.0
2007-09-07 10:05:00,68.24,68.25,68.15,68.17,9200.0,55.0848,55.0929,55.0122,55.0283,9200.0
2007-09-07 10:10:00,68.15,68.17,68.05,68.05,17200.0,55.0122,55.0283,54.9314,54.9314,17200.0
2007-09-07 10:15:00,68.07,68.14,68.05,68.13,30200.0,54.9476,55.0041,54.9314,54.996,30200.0
2007-09-07 10:20:00,68.1,68.15,68.08,68.13,12900.0,54.9718,55.0122,54.9557,54.996,12900.0
2007-09-07 10:25:00,68.15,68.35,68.15,68.25,16900.0,55.0122,55.1736,55.0122,55.0929,16900.0
2007-09-07 10:30:00,68.28,68.31,68.18,68.28,19700.0,55.1171,55.1413,55.0364,55.1171,19700.0
2007-09-07 10:35:00,68.28,68.37,68.23,68.29,11900.0,55.1171,55.1898,55.0767,55.1252,11900.0
2007-09-07 10:40:00,68.29,68.41,68.29,68.4,12600.0,55.1252,55.222,55.1252,55.214,12600.0
2007-09-07 10:45:00,68.4,68.4,68.18,68.18,10800.0,55.214,55.214,55.0364,55.0364,10800.0
2007-09-07 10:50:00,68.18,68.21,68.15,68.2,4400.0,55.0364,55.0606,55.0122,55.0525,4400.0
2007-09-07 10:55:00,68.16,68.21,68.16,68.21,5700.0,55.0202,55.0606,55.0202,55.0606,5700.0
2007-09-07 11:00:00,68.22,68.34,68.21,68.21,16200.0,55.0687,55.1655,55.0606,55.0606,16200.0
2007-09-07 11:05:00,68.2,68.21,67.99,68.0,20800.0,55.0525,55.0606,54.883,54.8911,20800.0
2007-09-07 11:10:00,68.01,68.09,68.0,68.06,26500.0,54.8992,54.9637,54.8911,54.9395,26500.0
2007-09-07 11:15:00,68.02,68.05,68.0,68.0,15400.0,54.9072,54.9314,54.8911,54.8911,15400.0
2007-09-07 11:20:00,68.0,68.03,67.96,68.0,17500.0,54.8911,54.9153,54.8588,54.8911,17500.0
2007-09-07 11:25:00,68.01,68.01,67.96,67.99,8900.0,54.8992,54.8992,54.8588,54.883,8900.0
2007-09-07 11:30:00,67.99,68.06,67.99,68.02,8700.0,54.883,54.9395,54.883,54.9072,8700.0
2007-09-07 11:35:00,68.0,68.11,68.0,68.07,9400.0,54.8911,54.9799,54.8911,54.9476,9400.0
2007-09-07 11:40:00,68.1,68.11,68.0,68.02,7700.0,54.9718,54.9799,54.8911,54.9072,7700.0
2007-09-07 11:45:00,68.02,68.09,67.96,68.05,14200.0,54.9072,54.9637,54.8588,54.9314,14200.0
2007-09-07 11:50:00,68.05,68.07,67.97,68.0,7400.0,54.9314,54.9476,54.8669,54.8911,7400.0
2007-09-07 11:55:00,68.0,68.06,67.98,68.03,10500.0,54.8911,54.9395,54.8749,54.9153,10500.0
2007-09-07 12:00:00,68.02,68.04,68.0,68.02,3800.0,54.9072,54.9234,54.8911,54.9072,3800.0
2007-09-07 12:05:00,67.99,68.01,67.92,67.94,9300.0,54.883,54.8992,54.8265,54.8427,9300.0
2007-09-07 12:10:00,67.95,67.96,67.91,67.93,8900.0,54.8507,54.8588,54.8184,54.8346,8900.0
2007-09-07 12:15:00,67.93,67.95,67.82,67.82,10600.0,54.8346,54.8507,54.7458,54.7458,10600.0
2007-09-07 12:20:00,67.85,67.93,67.85,67.93,5500.0,54.77,54.8346,54.77,54.8346,5500.0
2007-09-07 12:25:00,67.9,67.94,67.86,67.91,9500.0,54.8104,54.8427,54.7781,54.8184,9500.0
2007-09-07 12:30:00,67.93,67.96,67.91,67.95,6600.0,54.8346,54.8588,54.8184,54.8507,6600.0
2007-09-07 12:35:00,67.95,67.97,67.89,67.93,26500.0,54.8507,54.8669,54.8023,54.8346,26500.0
2007-09-07 12:40:00,67.93,67.99,67.9,67.94,12000.0,54.8346,54.883,54.8104,54.8427,12000.0
2007-09-07 12:45:00,67.94,67.94,67.85,67.87,19200.0,54.8427,54.8427,54.77,54.7861,19200.0
2007-09-07 12:50:00,67.87,67.93,67.86,67.92,16500.0,54.7861,54.8346,54.7781,54.8265,16500.0
2007-09-07 12:55:00,67.92,67.94,67.9,67.92,56600.0,54.8265,54.8427,54.8104,54.8265,56600.0
2007-09-07 13:00:00,67.96,68.03,67.96,67.97,12400.0,54.8588,54.9153,54.8588,54.8669,12400.0
2007-09-07 13:05:00,67.95,68.05,67.91,68.03,6000.0,54.8507,54.9314,54.8184,54.9153,6000.0
2007-09-07 13:10:00,68.02,68.05,67.95,68.0,5400.0,54.9072,54.9314,54.8507,54.8911,5400.0
2007-09-07 13:15:00,68.0,68.0,67.91,67.95,4100.0,54.8911,54.8911,54.8184,54.8507,4100.0
2007-09-07 13:20:00,67.96,67.96,67.87,67.9,63300.0,54.8588,54.8588,54.7861,54.8104,63300.0
2007-09-07 13:25:00,67.91,67.95,67.9,67.94,1900.0,54.8184,54.8507,54.8104,54.8427,1900.0
2007-09-07 13:30:00,67.91,68.0,67.9,67.94,6400.0,54.8184,54.8911,54.8104,54.8427,6400.0
2007-09-07 13:35:00,67.92,67.93,67.82,67.82,34700.0,54.8265,54.8346,54.7458,54.7458,34700.0
2007-09-07 13:40:00,67.82,67.86,67.72,67.74,9900.0,54.7458,54.7781,54.6651,54.6812,9900.0
2007-09-07 13:45:00,67.73,67.73,67.67,67.7,18600.0,54.6731,54.6731,54.6247,54.6489,18600.0
2007-09-07 13:50:00,67.7,67.72,67.68,67.69,7800.0,54.6489,54.6651,54.6328,54.6408,7800.0
2007-09-07 13:55:00,67.67,67.75,67.64,67.64,8900.0,54.6247,54.6893,54.6005,54.6005,8900.0
2007-09-07 14:00:00,67.64,67.69,67.55,67.65,11100.0,54.6005,54.6408,54.5278,54.6086,11100.0
2007-09-07 14:05:00,67.67,67.75,67.66,67.69,13400.0,54.6247,54.6893,54.6166,54.6408,13400.0
2007-09-07 14:10:00,67.68,67.9,67.68,67.9,17100.0,54.6328,54.8104,54.6328,54.8104,17100.0
2007-09-07 14:15:00,67.88,67.88,67.82,67.88,4600.0,54.7942,54.7942,54.7458,54.7942,4600.0
2007-09-07 14:20:00,67.85,67.9,67.78,67.84,7200.0,54.77,54.8104,54.7135,54.7619,7200.0
2007-09-07 14:25:00,67.84,67.85,67.81,67.82,6300.0,54.7619,54.77,54.7377,54.7458,6300.0
2007-09-07 14:30:00,67.84,67.84,67.69,67.74,8900.0,54.7619,54.7619,54.6408,54.6812,8900.0
2007-09-07 14:35:00,67.75,67.79,67.68,67.74,6200.0,54.6893,54.7216,54.6328,54.6812,6200.0
2007-09-07 14:40:00,67.77,67.77,67.67,67.68,5100.0,54.7054,54.7054,54.6247,54.6328,5100.0
2007-09-07 14:45:00,67.69,67.75,67.6,67.64,20200.0,54.6408,54.6893,54.5682,54.6005,20200.0
2007-09-07 14:50:00,67.65,67.7,67.53,67.56,32800.0,54.6086,54.6489,54.5117,54.5359,32800.0
2007-09-07 14:55:00,67.53,67.59,67.4,67.42,17200.0,54.5117,54.5601,54.4068,54.4229,17200.0
2007-09-07 15:00:00,67.4,67.6,67.38,67.59,14400.0,54.4068,54.5682,54.3906,54.5601,14400.0
2007-09-07 15:05:00,67.59,67.62,67.5,67.51,8100.0,54.5601,54.5843,54.4875,54.4955,8100.0
2007-09-07 15:10:00,67.49,67.59,67.45,67.57,7400.0,54.4794,54.5601,54.4471,54.544,7400.0
2007-09-07 15:15:00,67.57,67.57,67.49,67.54,11200.0,54.544,54.544,54.4794,54.5198,11200.0
2007-09-07 15:20:00,67.54,68.01,67.37,67.43,29700.0,54.5198,54.8992,54.3825,54.431,29700.0
2007-09-07 15:25:00,67.44,67.46,67.29,67.36,27100.0,54.439,54.4552,54.318,54.3745,27100.0
2007-09-07 15:30:00,67.33,67.36,67.17,67.22,30800.0,54.3502,54.3745,54.2211,54.2615,30800.0
2007-09-07 15:35:00,67.22,67.33,67.2,67.28,27400.0,54.2615,54.3502,54.2453,54.3099,27400.0
2007-09-07 15:40:00,67.28,67.31,67.16,67.23,47600.0,54.3099,54.3341,54.213,54.2695,47600.0
2007-09-07 15:45:00,67.22,67.36,67.2,67.29,35900.0,54.2615,54.3745,54.2453,54.318,35900.0
2007-09-07 15:50:00,67.31,67.5,67.28,67.47,33100.0,54.3341,54.4875,54.3099,54.4633,33100.0
2007-09-07 15:55:00,67.48,67.51,67.27,67.31,67500.0,54.4713,54.4955,54.3018,54.3341,67500.0
2007-09-10 09:30:00,67.7,67.9,67.56,67.7,22500.0,54.6489,54.8104,54.5359,54.6489,22500.0
2007-09-10 09:35:00,67.7,67.77,67.4,67.44,10800.0,54.6489,54.7054,54.4068,54.439,10800.0
2007-09-10 09:40:00,67.5,67.75,67.41,67.75,20100.0,54.4875,54.6893,54.4148,54.6893,20100.0
2007-09-10 09:45:00,67.75,67.81,67.74,67.77,12500.0,54.6893,54.7377,54.6812,54.7054,12500.0
2007-09-10 09:50:00,67.75,67.75,67.66,67.73,6400.0,54.6893,54.6893,54.6166,54.6731,6400.0
2007-09-10 09:55:00,67.74,67.75,67.5,67.55,11100.0,54.6812,54.6893,54.4875,54.5278,11100.0
2007-09-10 10:00:00,67.56,67.64,67.52,67.64,4100.0,54.5359,54.6005,54.5036,54.6005,4100.0
2007-09-10 10:05:00,67.61,67.76,67.61,67.71,5300.0,54.5763,54.6974,54.5763,54.657,5300.0
2007-09-10 10:10:00,67.71,67.71,67.55,67.57,10700.0,54.657,54.657,54.5278,54.544,10700.0
2007-09-10 10:15:00,67.55,67.55,67.45,67.49,11900.0,54.5278,54.5278,54.4471,54.4794,11900.0
2007-09-10 10:20:00,67.51,67.53,67.45,67.5,8400.0,54.4955,54.5117,54.4471,54.4875,8400.0
2007-09-10 10:25:00,67.48,67.5,67.4,67.4,8300.0,54.4713,54.4875,54.4068,54.4068,8300.0
2007-09-10 10:30:00,67.4,67.41,67.34,67.37,12500.0,54.4068,54.4148,54.3583,54.3825,12500.0
2007-09-10 10:35:00,67.37,67.37,67.25,67.31,8400.0,54.3825,54.3825,54.2857,54.3341,8400.0
2007-09-10 10:40:00,67.3,67.4,67.14,67.18,12000.0,54.326,54.4068,54.1969,54.2292,12000.0
2007-09-10 10:45:00,67.22,67.23,67.17,67.23,5400.0,54.2615,54.2695,54.2211,54.2695,5400.0
2007-09-10 10:50:00,67.23,67.25,67.1,67.12,11900.0,54.2695,54.2857,54.1646,54.1807,11900.0
2007-09-10 10:55:00,67.12,67.13,67.07,67.13,4900.0,54.1807,54.1888,54.1404,54.1888,4900.0
2007-09-10 11:00:00,67.13,67.14,67.05,67.07,6600.0,54.1888,54.1969,54.1242,54.1404,6600.0
2007-09-10 11:05:00,67.06,67.15,67.06,67.08,4900.0,54.1323,54.2049,54.1323,54.1484,4900.0
2007-09-10 11:10:00,67.09,67.11,66.9,66.9,7200.0,54.1565,54.1727,54.0031,54.0031,7200.0
2007-09-10 11:15:00,66.94,67.0,66.89,66.9,8000.0,54.0354,54.0839,53.9951,54.0031,8000.0
2007-09-10 11:20:00,66.92,67.01,66.88,66.98,5500.0,54.0193,54.0919,53.987,54.0677,5500.0
2007-09-10 11:25:00,67.01,67.05,66.95,67.0,7600.0,54.0919,54.1242,54.0435,54.0839,7600.0
2007-09-10 11:30:00,67.0,67.0,66.9,66.97,7000.0,54.0839,54.0839,54.0031,54.0596,7000.0
2007-09-10 11:35:00,66.97,67.06,66.89,67.05,11400.0,54.0596,54.1323,53.9951,54.1242,11400.0
2007-09-10 11:40:00,67.06,67.15,67.03,67.14,13600.0,54.1323,54.2049,54.1081,54.1969,13600.0
2007-09-10 11:45:00,67.13,67.18,67.08,67.17,10800.0,54.1888,54.2292,54.1484,54.2211,10800.0
2007-09-10 11:50:00,67.17,67.19,67.1,67.15,5000.0,54.2211,54.2372,54.1646,54.2049,5000.0
2007-09-10 11:55:00,67.17,67.17,67.09,67.11,4100.0,54.2211,54.2211,54.1565,54.1727,4100.0
2007-09-10 12:00:00,67.13,67.13,67.09,67.11,4200.0,54.1888,54.1888,54.1565,54.1727,4200.0
2007-09-10 12:05:00,67.11,67.12,67.09,67.1,5400.0,54.1727,54.1807,54.1565,54.1646,5400.0
2007-09-10 12:10:00,67.09,67.11,67.07,67.09,8400.0,54.1565,54.1727,54.1404,54.1565,8400.0
2007-09-10 12:15:00,67.09,67.11,67.06,67.11,7400.0,54.1565,54.1727,54.1323,54.1727,7400.0
2007-09-10 12:20:00,67.13,67.21,67.12,67.21,4300.0,54.1888,54.2534,54.1807,54.2534,4300.0
2007-09-10 12:25:00,67.21,67.23,67.14,67.14,4500.0,54.2534,54.2695,54.1969,54.1969,4500.0
2007-09-10 12:30:00,67.15,67.19,67.13,67.14,7100.0,54.2049,54.2372,54.1888,54.1969,7100.0
2007-09-10 12:35:00,67.16,67.16,67.1,67.11,6000.0,54.213,54.213,54.1646,54.1727,6000.0
2007-09-10 12:40:00,67.1,67.12,67.07,67.1,4100.0,54.1646,54.1807,54.1404,54.1646,4100.0
2007-09-10 12:45:00,67.07,67.1,67.0,67.06,6400.0,54.1404,54.1646,54.0839,54.1323,6400.0
2007-09-10 12:50:00,67.05,67.06,67.0,67.04,5800.0,54.1242,54.1323,54.0839,54.1162,5800.0
2007-09-10 12:55:00,67.04,67.07,67.03,67.05,2300.0,54.1162,54.1404,54.1081,54.1242,2300.0
2007-09-10 13:00:00,67.05,67.07,67.0,67.07,4000.0,54.1242,54.1404,54.0839,54.1404,4000.0
2007-09-10 13:05:00,67.05,67.12,67.05,67.12,4200.0,54.1242,54.1807,54.1242,54.1807,4200.0
2007-09-10 13:10:00,67.09,67.11,67.02,67.04,5500.0,54.1565,54.1727,54.1,54.1162,5500.0
2007-09-10 13:15:00,67.07,67.19,67.07,67.19,3900.0,54.1404,54.2372,54.1404,54.2372,3900.0
2007-09-10 13:20:00,67.15,67.16,67.1,67.11,6200.0,54.2049,54.213,54.1646,54.1727,6200.0
2007-09-10 13:25:00,67.11,67.2,67.09,67.16,6300.0,54.1727,54.2453,54.1565,54.213,6300.0
2007-09-10 13:30:00,67.17,67.21,67.11,67.2,6700.0,54.2211,54.2534,54.1727,54.2453,6700.0
2007-09-10 13:35:00,67.22,67.28,67.17,67.19,7700.0,54.2615,54.3099,54.2211,54.2372,7700.0
2007-09-10 13:40:00,67.18,67.27,67.17,67.25,7200.0,54.2292,54.3018,54.2211,54.2857,7200.0
2007-09-10 13:45:00,67.24,67.24,67.12,67.13,3600.0,54.2776,54.2776,54.1807,54.1888,3600.0
2007-09-10 13:50:00,67.12,67.16,67.08,67.11,4500.0,54.1807,54.213,54.1484,54.1727,4500.0
2007-09-10 13:55:00,67.11,67.15,67.03,67.07,3000.0,54.1727,54.2049,54.1081,54.1404,3000.0
2007-09-10 14:00:00,67.08,67.1,67.05,67.07,4400.0,54.1484,54.1646,54.1242,54.1404,4400.0
2007-09-10 14:05:00,67.07,67.08,67.01,67.03,4100.0,54.1404,54.1484,54.0919,54.1081,4100.0
2007-09-10 14:10:00,67.04,67.14,67.03,67.12,5600.0,54.1162,54.1969,54.1081,54.1807,5600.0
2007-09-10 14:15:00,67.11,67.16,67.11,67.14,5300.0,54.1727,54.213,54.1727,54.1969,5300.0
2007-09-10 14:20:00,67.13,67.21,67.12,67.17,5300.0,54.1888,54.2534,54.1807,54.2211,5300.0
2007-09-10 14:25:00,67.2,67.27,67.2,67.26,5400.0,54.2453,54.3018,54.2453,54.2937,5400.0
2007-09-10 14:30:00,67.3,67.36,67.28,67.34,5200.0,54.326,54.3745,54.3099,54.3583,5200.0
2007-09-10 14:35:00,67.34,67.37,67.31,67.32,6100.0,54.3583,54.3825,54.3341,54.3422,6100.0
2007-09-10 14:40:00,67.33,67.36,67.32,67.32,8000.0,54.3502,54.3745,54.3422,54.3422,8000.0
2007-09-10 14:45:00,67.33,67.44,67.33,67.39,8500.0,54.3502,54.439,54.3502,54.3987,8500.0
2007-09-10 14:50:00,67.41,67.41,67.27,67.31,7800.0,54.4148,54.4148,54.3018,54.3341,7800.0
2007-09-10 14:55:00,67.28,67.42,67.28,67.41,4700.0,54.3099,54.4229,54.3099,54.4148,4700.0
2007-09-10 15:00:00,67.42,67.42,67.32,67.36,6100.0,54.4229,54.4229,54.3422,54.3745,6100.0
2007-09-10 15:05:00,67.37,67.6,67.37,67.6,10600.0,54.3825,54.5682,54.3825,54.5682,10600.0
2007-09-10 15:10:00,67.6,67.69,67.6,67.69,9000.0,54.5682,54.6408,54.5682,54.6408,9000.0
2007-09-10 15:15:00,67.67,67.79,67.67,67.75,8700.0,54.6247,54.7216,54.6247,54.6893,8700.0
2007-09-10 15:20:00,67.77,67.94,67.75,67.89,16100.0,54.7054,54.8427,54.6893,54.8023,16100.0
2007-09-10 15:25:00,67.84,67.88,67.76,67.76,8300.0,54.7619,54.7942,54.6974,54.6974,8300.0
2007-09-10 15:30:00,67.8,67.88,67.79,67.83,13100.0,54.7296,54.7942,54.7216,54.7539,13100.0
2007-09-10 15:35:00,67.86,67.88,67.82,67.86,11200.0,54.7781,54.7942,54.7458,54.7781,11200.0
2007-09-10 15:40:00,67.82,67.88,67.76,67.85,10100.0,54.7458,54.7942,54.6974,54.77,10100.0
2007-09-10 15:45:00,67.84,67.85,67.78,67.8,9900.0,54.7619,54.77,54.7135,54.7296,9900.0
2007-09-10 15:50:00,67.8,67.82,67.68,67.69,21800.0,54.7296,54.7458,54.6328,54.6408,21800.0
2007-09-10 15:55:00,67.68,67.69,67.57,67.58,17200.0,54.6328,54.6408,54.544,54.5521,17200.0
2007-09-11 09:30:00,67.94,67.99,67.91,67.99,14800.0,54.8427,54.883,54.8184,54.883,14800.0
2007-09-11 09:35:00,68.0,68.01,67.9,67.96,8600.0,54.8911,54.8992,54.8104,54.8588,8600.0
2007-09-11 09:40:00,67.92,68.06,67.91,68.0,11600.0,54.8265,54.9395,54.8184,54.8911,11600.0
2007-09-11 09:45:00,68.0,68.06,67.98,68.03,9900.0,54.8911,54.9395,54.8749,54.9153,9900.0
2007-09-11 09:50:00,68.05,68.05,67.99,68.02,4500.0,54.9314,54.9314,54.883,54.9072,4500.0
2007-09-11 09:55:00,68.0,68.22,68.0,68.18,12900.0,54.8911,55.0687,54.8911,55.0364,12900.0
2007-09-11 10:00:00,68.18,68.18,68.0,68.17,15600.0,55.0364,55.0364,54.8911,55.0283,15600.0
2007-09-11 10:05:00,68.17,68.31,68.1,68.19,12800.0,55.0283,55.1413,54.9718,55.0445,12800.0
2007-09-11 10:10:00,68.22,68.22,68.14,68.14,4700.0,55.0687,55.0687,55.0041,55.0041,4700.0
2007-09-11 10:15:00,68.13,68.2,68.12,68.15,5100.0,54.996,55.0525,54.988,55.0122,5100.0
2007-09-11 10:20:00,68.16,68.21,68.11,68.17,24400.0,55.0202,55.0606,54.9799,55.0283,24400.0
2007-09-11 10:25:00,68.15,68.26,68.12,68.22,17400.0,55.0122,55.101,54.988,55.0687,17400.0
2007-09-11 10:30:00,68.22,68.29,68.11,68.11,17700.0,55.0687,55.1252,54.9799,54.9799,17700.0
2007-09-11 10:35:00,68.13,68.26,68.09,68.13,10100.0,54.996,55.101,54.9637,54.996,10100.0
2007-09-11 10:40:00,68.13,68.18,68.04,68.13,23000.0,54.996,55.0364,54.9234,54.996,23000.0
2007-09-11 10:45:00,68.14,68.14,68.1,68.14,5000.0,55.0041,55.0041,54.9718,55.0041,5000.0
2007-09-11 10:50:00,68.15,68.18,68.14,68.15,4900.0,55.0122,55.0364,55.0041,55.0122,4900.0
2007-09-11 10:55:00,68.16,68.36,68.16,68.36,12500.0,55.0202,55.1817,55.0202,55.1817,12500.0
2007-09-11 11:00:00,68.32,68.35,68.29,68.29,7000.0,55.1494,55.1736,55.1252,55.1252,7000.0
2007-09-11 11:05:00,68.32,68.34,68.28,68.34,6400.0,55.1494,55.1655,55.1171,55.1655,6400.0
2007-09-11 11:10:00,68.35,68.41,68.35,68.38,10400.0,55.1736,55.222,55.1736,55.1978,10400.0
2007-09-11 11:15:00,68.39,68.39,68.33,68.35,3100.0,55.2059,55.2059,55.1575,55.1736,3100.0
2007-09-11 11:20:00,68.35,68.43,68.33,68.43,14000.0,55.1736,55.2382,55.1575,55.2382,14000.0
2007-09-11 11:25:00,68.44,68.47,68.39,68.44,7200.0,55.2463,55.2705,55.2059,55.2463,7200.0
2007-09-11 11:30:00,68.42,68.49,68.38,68.41,28600.0,55.2301,55.2866,55.1978,55.222,28600.0
2007-09-11 11:35:00,68.41,68.45,68.37,68.42,27700.0,55.222,55.2543,55.1898,55.2301,27700.0
2007-09-11 11:40:00,68.41,68.5,68.4,68.44,30200.0,55.222,55.2947,55.214,55.2463,30200.0
2007-09-11 11:45:00,68.44,68.5,68.42,68.48,6800.0,55.2463,55.2947,55.2301,55.2786,6800.0
2007-09-11 11:50:00,68.48,68.5,68.43,68.44,10900.0,55.2786,55.2947,55.2382,55.2463,10900.0
2007-09-11 11:55:00,68.44,68.56,68.44,68.51,11000.0,55.2463,55.3431,55.2463,55.3028,11000.0
2007-09-11 12:00:00,68.55,68.55,68.47,68.5,8900.0,55.3351,55.3351,55.2705,55.2947,8900.0
2007-09-11 12:05:00,68.49,68.5,68.44,68.47,5400.0,55.2866,55.2947,55.2463,55.2705,5400.0
2007-09-11 12:10:00,68.47,68.51,68.43,68.43,22000.0,55.2705,55.3028,55.2382,55.2382,22000.0
2007-09-11 12:15:00,68.42,68.47,68.22,68.3,33200.0,55.2301,55.2705,55.0687,55.1333,33200.0
2007-09-11 12:20:00,68.33,68.5,68.33,68.5,9600.0,55.1575,55.2947,55.1575,55.2947,9600.0
2007-09-11 12:25:00,68.49,68.58,68.49,68.55,5700.0,55.2866,55.3593,55.2866,55.3351,5700.0
2007-09-11 12:30:00,68.53,68.57,68.43,68.48,8900.0,55.3189,55.3512,55.2382,55.2786,8900.0
2007-09-11 12:35:00,68.45,68.59,68.41,68.59,6600.0,55.2543,55.3673,55.222,55.3673,6600.0
2007-09-11 12:40:00,68.6,68.71,68.58,68.66,13700.0,55.3754,55.4642,55.3593,55.4239,13700.0
2007-09-11 12:45:00,68.66,68.72,68.64,68.7,10200.0,55.4239,55.4723,55.4077,55.4561,10200.0
2007-09-11 12:50:00,68.7,68.7,68.57,68.57,5100.0,55.4561,55.4561,55.3512,55.3512,5100.0
2007-09-11 12:55:00,68.57,68.66,68.56,68.66,3100.0,55.3512,55.4239,55.3431,55.4239,3100.0
2007-09-11 13:00:00,68.64,68.69,68.62,68.64,4500.0,55.4077,55.4481,55.3916,55.4077,4500.0
2007-09-11 13:05:00,68.64,68.65,68.62,68.64,3100.0,55.4077,55.4158,55.3916,55.4077,3100.0
2007-09-11 13:10:00,68.62,68.63,68.61,68.61,900.0,55.3916,55.3996,55.3835,55.3835,900.0
2007-09-11 13:15:00,68.61,68.61,68.5,68.5,7600.0,55.3835,55.3835,55.2947,55.2947,7600.0
2007-09-11 13:20:00,68.5,68.54,68.5,68.53,3100.0,55.2947,55.327,55.2947,55.3189,3100.0
2007-09-11 13:25:00,68.54,68.61,68.5,68.61,7700.0,55.327,55.3835,55.2947,55.3835,7700.0
2007-09-11 13:30:00,68.57,68.64,68.57,68.64,6800.0,55.3512,55.4077,55.3512,55.4077,6800.0
2007-09-11 13:35:00,68.62,68.63,68.55,68.55,3500.0,55.3916,55.3996,55.3351,55.3351,3500.0
2007-09-11 13:40:00,68.55,68.56,68.52,68.53,3300.0,55.3351,55.3431,55.3108,55.3189,3300.0
2007-09-11 13:45:00,68.52,68.63,68.52,68.6,4700.0,55.3108,55.3996,55.3108,55.3754,4700.0
2007-09-11 13:50:00,68.6,68.63,68.54,68.54,5900.0,55.3754,55.3996,55.327,55.327,5900.0
2007-09-11 13:55:00,68.55,68.58,68.45,68.45,6100.0,55.3351,55.3593,55.2543,55.2543,6100.0
2007-09-11 14:00:00,68.48,68.63,68.48,68.63,4800.0,55.2786,55.3996,55.2786,55.3996,4800.0
2007-09-11 14:05:00,68.65,68.68,68.61,68.66,10800.0,55.4158,55.44,55.3835,55.4239,10800.0
2007-09-11 14:10:00,68.65,68.68,68.55,68.63,11500.0,55.4158,55.44,55.3351,55.3996,11500.0
2007-09-11 14:15:00,68.64,68.75,68.62,68.73,10500.0,55.4077,55.4965,55.3916,55.4804,10500.0
2007-09-11 14:20:00,68.69,68.74,68.68,68.7,13900.0,55.4481,55.4884,55.44,55.4561,13900.0
2007-09-11 14:25:00,68.72,68.76,68.68,68.72,10600.0,55.4723,55.5046,55.44,55.4723,10600.0
2007-09-11 14:30:00,68.73,68.76,68.67,68.7,7700.0,55.4804,55.5046,55.4319,55.4561,7700.0
2007-09-11 14:35:00,68.73,68.74,68.7,68.74,3600.0,55.4804,55.4884,55.4561,55.4884,3600.0
2007-09-11 14:40:00,68.74,68.81,68.74,68.81,6300.0,55.4884,55.5449,55.4884,55.5449,6300.0
2007-09-11 14:45:00,68.82,68.86,68.78,68.81,15800.0,55.553,55.5853,55.5207,55.5449,15800.0
2007-09-11 14:50:00,68.79,68.8,68.72,68.77,10100.0,55.5288,55.5369,55.4723,55.5126,10100.0
2007-09-11 14:55:00,68.75,68.83,68.72,68.82,5500.0,55.4965,55.5611,55.4723,55.553,5500.0
2007-09-11 15:00:00,68.82,68.84,68.77,68.79,10500.0,55.553,55.5692,55.5126,55.5288,10500.0
2007-09-11 15:05:00,68.78,68.83,68.77,68.8,10000.0,55.5207,55.5611,55.5126,55.5369,10000.0
2007-09-11 15:10:00,68.81,68.9,68.81,68.9,10100.0,55.5449,55.6176,55.5449,55.6176,10100.0
2007-09-11 15:15:00,68.87,68.98,68.87,68.94,9700.0,55.5934,55.6822,55.5934,55.6499,9700.0
2007-09-11 15:20:00,68.95,68.96,68.83,68.83,10400.0,55.6579,55.666,55.5611,55.5611,10400.0
2007-09-11 15:25:00,68.83,68.83,68.78,68.79,5000.0,55.5611,55.5611,55.5207,55.5288,5000.0
2007-09-11 15:30:00,68.8,68.91,68.79,68.87,18700.0,55.5369,55.6257,55.5288,55.5934,18700.0
2007-09-11 15:35:00,68.87,68.87,68.66,68.68,19400.0,55.5934,55.5934,55.4239,55.44,19400.0
2007-09-11 15:40:00,68.69,68.74,68.6,68.61,14900.0,55.4481,55.4884,55.3754,55.3835,14900.0
2007-09-11 15:45:00,68.61,68.69,68.53,68.6,18700.0,55.3835,55.4481,55.3189,55.3754,18700.0
2007-09-11 15:50:00,68.61,68.79,68.57,68.73,24800.0,55.3835,55.5288,55.3512,55.4804,24800.0
2007-09-11 15:55:00,68.73,68.87,68.65,68.82,43300.0,55.4804,55.5934,55.4158,55.553,43300.0
2007-09-12 09:30:00,68.61,68.83,68.61,68.83,16400.0,55.3835,55.5611,55.3835,55.5611,16400.0
2007-09-12 09:35:00,68.77,68.81,68.71,68.76,7200.0,55.5126,55.5449,55.4642,55.5046,7200.0
2007-09-12 09:40:00,68.72,68.83,68.62,68.66,12100.0,55.4723,55.5611,55.3916,55.4239,12100.0
2007-09-12 09:45:00,68.69,68.87,68.69,68.79,13100.0,55.4481,55.5934,55.4481,55.5288,13100.0
2007-09-12 09:50:00,68.81,68.88,68.76,68.81,6000.0,55.5449,55.6014,55.5046,55.5449,6000.0
2007-09-12 09:55:00,68.8,68.89,68.73,68.83,7200.0,55.5369,55.6095,55.4804,55.5611,7200.0
2007-09-12 10:00:00,68.8,68.9,68.8,68.89,3700.0,55.5369,55.6176,55.5369,55.6095,3700.0
2007-09-12 10:05:00,68.89,68.98,68.88,68.97,12200.0,55.6095,55.6822,55.6014,55.6741,12200.0
2007-09-12 10:10:00,68.97,69.0,68.94,68.97,3500.0,55.6741,55.6983,55.6499,55.6741,3500.0
2007-09-12 10:15:00,68.97,68.97,68.93,68.96,4200.0,55.6741,55.6741,55.6418,55.666,4200.0
2007-09-12 10:20:00,68.96,69.0,68.94,68.96,5300.0,55.666,55.6983,55.6499,55.666,5300.0
2007-09-12 10:25:00,68.98,69.37,68.96,69.28,21900.0,55.6822,55.997,55.666,55.9243,21900.0
2007-09-12 10:30:00,69.29,69.32,69.18,69.31,8500.0,55.9324,55.9566,55.8436,55.9485,8500.0
2007-09-12 10:35:00,69.3,69.39,69.28,69.36,5400.0,55.9405,56.0131,55.9243,55.9889,5400.0
2007-09-12 10:40:00,69.36,69.46,69.36,69.38,7400.0,55.9889,56.0696,55.9889,56.0051,7400.0
2007-09-12 10:45:00,69.36,69.4,69.29,69.36,3000.0,55.9889,56.0212,55.9324,55.9889,3000.0
2007-09-12 10:50:00,69.35,69.36,69.27,69.29,5800.0,55.9808,55.9889,55.9163,55.9324,5800.0
2007-09-12 10:55:00,69.29,69.38,69.23,69.28,5700.0,55.9324,56.0051,55.884,55.9243,5700.0
2007-09-12 11:00:00,69.28,69.35,69.24,69.24,13000.0,55.9243,55.9808,55.892,55.892,13000.0
2007-09-12 11:05:00,69.27,69.27,69.21,69.24,6600.0,55.9163,55.9163,55.8678,55.892,6600.0
2007-09-12 11:10:00,69.23,69.25,69.2,69.22,6100.0,55.884,55.9001,55.8598,55.8759,6100.0
2007-09-12 11:15:00,69.24,69.38,69.24,69.34,8200.0,55.892,56.0051,55.892,55.9728,8200.0
2007-09-12 11:20:00,69.32,69.42,69.32,69.38,18700.0,55.9566,56.0373,55.9566,56.0051,18700.0
2007-09-12 11:25:00,69.39,69.4,69.35,69.38,4500.0,56.0131,56.0212,55.9808,56.0051,4500.0
2007-09-12 11:30:00,69.36,69.38,69.32,69.33,5700.0,55.9889,56.0051,55.9566,55.9647,5700.0
2007-09-12 11:35:00,69.33,69.41,69.33,69.36,8700.0,55.9647,56.0293,55.9647,55.9889,8700.0
2007-09-12 11:40:00,69.35,69.35,69.28,69.32,6300.0,55.9808,55.9808,55.9243,55.9566,6300.0
2007-09-12 11:45:00,69.31,69.39,69.29,69.37,6600.0,55.9485,56.0131,55.9324,55.997,6600.0
2007-09-12 11:50:00,69.39,69.45,69.33,69.45,8600.0,56.0131,56.0616,55.9647,56.0616,8600.0
2007-09-12 11:55:00,69.43,69.45,69.36,69.42,9800.0,56.0454,56.0616,55.9889,56.0373,9800.0
2007-09-12 12:00:00,69.44,69.44,69.35,69.37,3200.0,56.0535,56.0535,55.9808,55.997,3200.0
2007-09-12 12:05:00,69.36,69.37,69.33,69.36,7800.0,55.9889,55.997,55.9647,55.9889,7800.0
2007-09-12 12:10:00,69.36,69.41,69.31,69.41,5500.0,55.9889,56.0293,55.9485,56.0293,5500.0
2007-09-12 12:15:00,69.41,69.42,69.35,69.36,7700.0,56.0293,56.0373,55.9808,55.9889,7700.0
2007-09-12 12:20:00,69.36,69.36,69.22,69.23,6000.0,55.9889,55.9889,55.8759,55.884,6000.0
2007-09-12 12:25:00,69.25,69.25,69.15,69.19,4500.0,55.9001,55.9001,55.8194,55.8517,4500.0
2007-09-12 12:30:00,69.19,69.2,69.15,69.16,6900.0,55.8517,55.8598,55.8194,55.8275,6900.0
2007-09-12 12:35:00,69.17,69.17,69.13,69.15,4300.0,55.8355,55.8355,55.8032,55.8194,4300.0
2007-09-12 12:40:00,69.13,69.15,69.08,69.15,9000.0,55.8032,55.8194,55.7629,55.8194,9000.0
2007-09-12 12:45:00,69.14,69.22,69.11,69.19,9800.0,55.8113,55.8759,55.7871,55.8517,9800.0
2007-09-12 12:50:00,69.21,69.21,69.13,69.16,8200.0,55.8678,55.8678,55.8032,55.8275,8200.0
2007-09-12 12:55:00,69.17,69.17,69.14,69.15,3200.0,55.8355,55.8355,55.8113,55.8194,3200.0
2007-09-12 13:00:00,69.15,69.18,69.13,69.13,6400.0,55.8194,55.8436,55.8032,55.8032,6400.0
2007-09-12 13:05:00,69.15,69.15,69.03,69.04,10600.0,55.8194,55.8194,55.7225,55.7306,10600.0
2007-09-12 13:10:00,69.04,69.07,69.01,69.07,6400.0,55.7306,55.7548,55.7064,55.7548,6400.0
2007-09-12 13:15:00,69.07,69.1,69.05,69.05,5300.0,55.7548,55.779,55.7387,55.7387,5300.0
2007-09-12 13:20:00,69.07,69.14,69.06,69.14,4600.0,55.7548,55.8113,55.7467,55.8113,4600.0
2007-09-12 13:25:00,69.15,69.18,69.13,69.14,3300.0,55.8194,55.8436,55.8032,55.8113,3300.0
2007-09-12 13:30:00,69.14,69.15,69.06,69.07,5300.0,55.8113,55.8194,55.7467,55.7548,5300.0
2007-09-12 13:35:00,69.07,69.21,69.05,69.21,7900.0,55.7548,55.8678,55.7387,55.8678,7900.0
2007-09-12 13:40:00,69.2,69.24,69.18,69.24,4000.0,55.8598,55.892,55.8436,55.892,4000.0
2007-09-12 13:45:00,69.24,69.29,69.23,69.27,8200.0,55.892,55.9324,55.884,55.9163,8200.0
2007-09-12 13:50:00,69.29,69.37,69.29,69.31,10600.0,55.9324,55.997,55.9324,55.9485,10600.0
2007-09-12 13:55:00,69.33,69.34,69.28,69.28,5000.0,55.9647,55.9728,55.9243,55.9243,5000.0
2007-09-12 14:00:00,69.3,69.31,69.26,69.28,3400.0,55.9405,55.9485,55.9082,55.9243,3400.0
2007-09-12 14:05:00,69.26,69.32,69.2,69.32,9500.0,55.9082,55.9566,55.8598,55.9566,9500.0
2007-09-12 14:10:00,69.32,69.45,69.32,69.4,10200.0,55.9566,56.0616,55.9566,56.0212,10200.0
2007-09-12 14:15:00,69.4,69.4,69.34,69.34,3500.0,56.0212,56.0212,55.9728,55.9728,3500.0
2007-09-12 14:20:00,69.36,69.36,69.3,69.35,3700.0,55.9889,55.9889,55.9405,55.9808,3700.0
2007-09-12 14:25:00,69.36,69.37,69.27,69.27,3200.0,55.9889,55.997,55.9163,55.9163,3200.0
2007-09-12 14:30:00,69.29,69.42,69.29,69.41,6600.0,55.9324,56.0373,55.9324,56.0293,6600.0
2007-09-12 14:35:00,69.41,69.45,69.36,69.37,12500.0,56.0293,56.0616,55.9889,55.997,12500.0
2007-09-12 14:40:00,69.39,69.42,69.36,69.4,8400.0,56.0131,56.0373,55.9889,56.0212,8400.0
2007-09-12 14:45:00,69.4,69.42,69.36,69.38,16300.0,56.0212,56.0373,55.9889,56.0051,16300.0
2007-09-12 14:50:00,69.39,69.44,69.38,69.39,13500.0,56.0131,56.0535,56.0051,56.0131,13500.0
2007-09-12 14:55:00,69.39,69.42,69.35,69.39,6700.0,56.0131,56.0373,55.9808,56.0131,6700.0
2007-09-12 15:00:00,69.38,69.41,69.34,69.34,6500.0,56.0051,56.0293,55.9728,55.9728,6500.0
2007-09-12 15:05:00,69.34,69.37,69.26,69.26,10500.0,55.9728,55.997,55.9082,55.9082,10500.0
2007-09-12 15:10:00,69.28,69.31,69.22,69.24,8600.0,55.9243,55.9485,55.8759,55.892,8600.0
2007-09-12 15:15:00,69.24,69.25,69.19,69.23,14000.0,55.892,55.9001,55.8517,55.884,14000.0
2007-09-12 15:20:00,69.24,69.25,69.17,69.21,9600.0,55.892,55.9001,55.8355,55.8678,9600.0
2007-09-12 15:25:00,69.19,69.21,69.06,69.06,9200.0,55.8517,55.8678,55.7467,55.7467,9200.0
2007-09-12 15:30:00,69.05,69.07,68.98,69.02,19100.0,55.7387,55.7548,55.6822,55.7145,19100.0
2007-09-12 15:35:00,69.01,69.03,68.95,69.0,16800.0,55.7064,55.7225,55.6579,55.6983,16800.0
2007-09-12 15:40:00,69.02,69.11,69.0,69.02,16000.0,55.7145,55.7871,55.6983,55.7145,16000.0
2007-09-12 15:45:00,69.02,69.09,68.95,68.98,17500.0,55.7145,55.771,55.6579,55.6822,17500.0
2007-09-12 15:50:00,68.98,69.0,68.79,68.82,32200.0,55.6822,55.6983,55.5288,55.553,32200.0
2007-09-12 15:55:00,68.81,68.86,68.73,68.83,51100.0,55.5449,55.5853,55.4804,55.5611,51100.0
2007-09-13 09:30:00,69.43,69.49,69.13,69.31,18600.0,56.0454,56.0938,55.8032,55.9485,18600.0
2007-09-13 09:35:00,69.34,69.59,69.19,69.55,11200.0,55.9728,56.1746,55.8517,56.1423,11200.0
2007-09-13 09:40:00,69.64,69.65,69.44,69.53,9100.0,56.2149,56.223,56.0535,56.1261,9100.0
2007-09-13 09:45:00,69.51,69.58,69.45,69.49,6900.0,56.11,56.1665,56.0616,56.0938,6900.0
2007-09-13 09:50:00,69.44,69.58,69.44,69.56,2900.0,56.0535,56.1665,56.0535,56.1504,2900.0
2007-09-13 09:55:00,69.56,69.63,69.5,69.51,5200.0,56.1504,56.2069,56.1019,56.11,5200.0
2007-09-13 10:00:00,69.51,69.59,69.31,69.36,14100.0,56.11,56.1746,55.9485,55.9889,14100.0
2007-09-13 10:05:00,69.36,69.58,69.31,69.53,15300.0,55.9889,56.1665,55.9485,56.1261,15300.0
2007-09-13 10:10:00,69.49,69.51,69.31,69.31,20500.0,56.0938,56.11,55.9485,55.9485,20500.0
2007-09-13 10:15:00,69.35,69.45,69.34,69.39,11100.0,55.9808,56.0616,55.9728,56.0131,11100.0
2007-09-13 10:20:00,69.39,69.43,69.32,69.43,12300.0,56.0131,56.0454,55.9566,56.0454,12300.0
2007-09-13 10:25:00,69.4,69.45,69.29,69.32,13000.0,56.0212,56.0616,55.9324,55.9566,13000.0
2007-09-13 10:30:00,69.35,69.45,69.35,69.44,2900.0,55.9808,56.0616,55.9808,56.0535,2900.0
2007-09-13 10:35:00,69.42,69.53,69.39,69.5,6900.0,56.0373,56.1261,56.0131,56.1019,6900.0
2007-09-13 10:40:00,69.5,69.51,69.46,69.46,2900.0,56.1019,56.11,56.0696,56.0696,2900.0
2007-09-13 10:45:00,69.47,69.57,69.47,69.5,6000.0,56.0777,56.1584,56.0777,56.1019,6000.0
2007-09-13 10:50:00,69.51,69.53,69.49,69.5,3500.0,56.11,56.1261,56.0938,56.1019,3500.0
2007-09-13 10:55:00,69.52,69.56,69.48,69.5,5300.0,56.1181,56.1504,56.0858,56.1019,5300.0
2007-09-13 11:00:00,69.5,69.55,69.45,69.47,12400.0,56.1019,56.1423,56.0616,56.0777,12400.0
2007-09-13 11:05:00,69.48,69.48,69.37,69.37,5900.0,56.0858,56.0858,55.997,55.997,5900.0
2007-09-13 11:10:00,69.38,69.44,69.38,69.41,3600.0,56.0051,56.0535,56.0051,56.0293,3600.0
2007-09-13 11:15:00,69.45,69.48,69.42,69.46,4100.0,56.0616,56.0858,56.0373,56.0696,4100.0
2007-09-13 11:20:00,69.44,69.48,69.44,69.45,2600.0,56.0535,56.0858,56.0535,56.0616,2600.0
2007-09-13 11:25:00,69.47,69.48,69.45,69.48,3600.0,56.0777,56.0858,56.0616,56.0858,3600.0
2007-09-13 11:30:00,69.47,69.6,69.47,69.58,8500.0,56.0777,56.1826,56.0777,56.1665,8500.0
2007-09-13 11:35:00,69.62,69.68,69.6,69.63,9400.0,56.1988,56.2472,56.1826,56.2069,9400.0
2007-09-13 11:40:00,69.58,69.63,69.58,69.61,2000.0,56.1665,56.2069,56.1665,56.1907,2000.0
2007-09-13 11:45:00,69.61,69.64,69.59,69.64,4900.0,56.1907,56.2149,56.1746,56.2149,4900.0
2007-09-13 11:50:00,69.63,69.72,69.63,69.69,9200.0,56.2069,56.2795,56.2069,56.2553,9200.0
2007-09-13 11:55:00,69.69,69.77,69.69,69.71,13000.0,56.2553,56.3199,56.2553,56.2714,13000.0
2007-09-13 12:00:00,69.73,69.74,69.63,69.66,7500.0,56.2876,56.2957,56.2069,56.2311,7500.0
2007-09-13 12:05:00,69.65,69.67,69.63,69.63,6400.0,56.223,56.2391,56.2069,56.2069,6400.0
2007-09-13 12:10:00,69.65,69.66,69.56,69.57,6900.0,56.223,56.2311,56.1504,56.1584,6900.0
2007-09-13 12:15:00,69.59,69.63,69.57,69.6,3700.0,56.1746,56.2069,56.1584,56.1826,3700.0
2007-09-13 12:20:00,69.6,69.66,69.6,69.61,3400.0,56.1826,56.2311,56.1826,56.1907,3400.0
2007-09-13 12:25:00,69.6,69.61,69.53,69.53,4000.0,56.1826,56.1907,56.1261,56.1261,4000.0
2007-09-13 12:30:00,69.53,69.53,69.48,69.5,3400.0,56.1261,56.1261,56.0858,56.1019,3400.0
2007-09-13 12:35:00,69.51,69.56,69.51,69.53,1900.0,56.11,56.1504,56.11,56.1261,1900.0
2007-09-13 12:40:00,69.51,69.55,69.51,69.52,3900.0,56.11,56.1423,56.11,56.1181,3900.0
2007-09-13 12:45:00,69.5,69.51,69.45,69.45,9200.0,56.1019,56.11,56.0616,56.0616,9200.0
2007-09-13 12:50:00,69.46,69.46,69.43,69.45,2100.0,56.0696,56.0696,56.0454,56.0616,2100.0
2007-09-13 12:55:00,69.45,69.49,69.43,69.48,4300.0,56.0616,56.0938,56.0454,56.0858,4300.0
2007-09-13 13:00:00,69.46,69.48,69.4,69.48,6200.0,56.0696,56.0858,56.0212,56.0858,6200.0
2007-09-13 13:05:00,69.48,69.5,69.46,69.46,5200.0,56.0858,56.1019,56.0696,56.0696,5200.0
2007-09-13 13:10:00,69.47,69.5,69.47,69.47,2200.0,56.0777,56.1019,56.0777,56.0777,2200.0
2007-09-13 13:15:00,69.48,69.5,69.45,69.46,5600.0,56.0858,56.1019,56.0616,56.0696,5600.0
2007-09-13 13:20:00,69.48,69.53,69.47,69.52,17100.0,56.0858,56.1261,56.0777,56.1181,17100.0
2007-09-13 13:25:00,69.51,69.52,69.48,69.52,3600.0,56.11,56.1181,56.0858,56.1181,3600.0
2007-09-13 13:30:00,69.5,69.53,69.49,69.5,2800.0,56.1019,56.1261,56.0938,56.1019,2800.0
2007-09-13 13:35:00,69.51,69.53,69.48,69.53,2400.0,56.11,56.1261,56.0858,56.1261,2400.0
2007-09-13 13:40:00,69.54,69.55,69.49,69.54,4200.0,56.1342,56.1423,56.0938,56.1342,4200.0
2007-09-13 13:45:00,69.56,69.57,69.51,69.53,2600.0,56.1504,56.1584,56.11,56.1261,2600.0
2007-09-13 13:50:00,69.51,69.51,69.42,69.47,4800.0,56.11,56.11,56.0373,56.0777,4800.0
2007-09-13 13:55:00,69.48,69.48,69.41,69.44,3000.0,56.0858,56.0858,56.0293,56.0535,3000.0
2007-09-13 14:00:00,69.43,69.49,69.43,69.44,4800.0,56.0454,56.0938,56.0454,56.0535,4800.0
2007-09-13 14:05:00,69.47,69.56,69.45,69.56,5400.0,56.0777,56.1504,56.0616,56.1504,5400.0
2007-09-13 14:10:00,69.54,69.68,69.54,69.6,7800.0,56.1342,56.2472,56.1342,56.1826,7800.0
2007-09-13 14:15:00,69.6,69.6,69.54,69.56,3400.0,56.1826,56.1826,56.1342,56.1504,3400.0
2007-09-13 14:20:00,69.56,69.66,69.56,69.59,8300.0,56.1504,56.2311,56.1504,56.1746,8300.0
2007-09-13 14:25:00,69.61,69.63,69.54,69.54,6200.0,56.1907,56.2069,56.1342,56.1342,6200.0
2007-09-13 14:30:00,69.53,69.59,69.5,69.57,6700.0,56.1261,56.1746,56.1019,56.1584,6700.0
2007-09-13 14:35:00,69.56,69.57,69.51,69.55,4300.0,56.1504,56.1584,56.11,56.1423,4300.0
2007-09-13 14:40:00,69.55,69.64,69.54,69.62,6800.0,56.1423,56.2149,56.1342,56.1988,6800.0
2007-09-13 14:45:00,69.65,69.67,69.62,69.62,6100.0,56.223,56.2391,56.1988,56.1988,6100.0
2007-09-13 14:50:00,69.6,69.64,69.57,69.64,5200.0,56.1826,56.2149,56.1584,56.2149,5200.0
2007-09-13 14:55:00,69.63,69.65,69.56,69.65,7700.0,56.2069,56.223,56.1504,56.223,7700.0
2007-09-13 15:00:00,69.63,69.71,69.63,69.69,8400.0,56.2069,56.2714,56.2069,56.2553,8400.0
2007-09-13 15:05:00,69.69,69.75,69.68,69.68,12500.0,56.2553,56.3037,56.2472,56.2472,12500.0
2007-09-13 15:10:00,69.69,69.75,69.62,69.66,11200.0,56.2553,56.3037,56.1988,56.2311,11200.0
2007-09-13 15:15:00,69.64,69.67,69.53,69.53,10500.0,56.2149,56.2391,56.1261,56.1261,10500.0
2007-09-13 15:20:00,69.52,69.6,69.49,69.52,11700.0,56.1181,56.1826,56.0938,56.1181,11700.0
2007-09-13 15:25:00,69.51,69.57,69.48,69.52,7300.0,56.11,56.1584,56.0858,56.1181,7300.0
2007-09-13 15:30:00,69.52,69.58,69.49,69.52,7000.0,56.1181,56.1665,56.0938,56.1181,7000.0
2007-09-13 15:35:00,69.52,69.6,69.5,69.53,6600.0,56.1181,56.1826,56.1019,56.1261,6600.0
2007-09-13 15:40:00,69.52,69.58,69.47,69.48,12600.0,56.1181,56.1665,56.0777,56.0858,12600.0
2007-09-13 15:45:00,69.48,69.52,69.4,69.45,20600.0,56.0858,56.1181,56.0212,56.0616,20600.0
2007-09-13 15:50:00,69.45,69.47,69.4,69.42,19500.0,56.0616,56.0777,56.0212,56.0373,19500.0
2007-09-13 15:55:00,69.42,69.53,69.37,69.52,30200.0,56.0373,56.1261,55.997,56.1181,30200.0
2007-09-14 09:30:00,69.17,69.43,69.15,69.32,9000.0,55.8355,56.0454,55.8194,55.9566,9000.0
2007-09-14 09:35:00,69.43,69.45,69.15,69.45,9200.0,56.0454,56.0616,55.8194,56.0616,9200.0
2007-09-14 09:40:00,69.45,69.47,69.32,69.42,7600.0,56.0616,56.0777,55.9566,56.0373,7600.0
2007-09-14 09:45:00,69.41,69.46,69.39,69.44,6500.0,56.0293,56.0696,56.0131,56.0535,6500.0
2007-09-14 09:50:00,69.42,69.56,69.39,69.52,6900.0,56.0373,56.1504,56.0131,56.1181,6900.0
2007-09-14 09:55:00,69.57,69.59,69.5,69.5,5300.0,56.1584,56.1746,56.1019,56.1019,5300.0
2007-09-14 10:00:00,69.56,69.64,69.56,69.6,6800.0,56.1504,56.2149,56.1504,56.1826,6800.0
2007-09-14 10:05:00,69.61,69.76,69.61,69.75,16900.0,56.1907,56.3118,56.1907,56.3037,16900.0
2007-09-14 10:10:00,69.74,69.8,69.73,69.78,3900.0,56.2957,56.3441,56.2876,56.3279,3900.0
2007-09-14 10:15:00,69.78,69.99,69.76,69.91,16300.0,56.3279,56.4975,56.3118,56.4329,16300.0
2007-09-14 10:20:00,69.91,69.93,69.89,69.89,7300.0,56.4329,56.449,56.4167,56.4167,7300.0
2007-09-14 10:25:00,69.89,69.89,69.83,69.86,10100.0,56.4167,56.4167,56.3683,56.3925,10100.0
2007-09-14 10:30:00,69.84,69.92,69.84,69.9,7200.0,56.3764,56.441,56.3764,56.4248,7200.0
2007-09-14 10:35:00,69.9,69.98,69.9,69.9,12000.0,56.4248,56.4894,56.4248,56.4248,12000.0
2007-09-14 10:40:00,69.91,69.92,69.86,69.9,5100.0,56.4329,56.441,56.3925,56.4248,5100.0
2007-09-14 10:45:00,69.88,69.99,69.88,69.96,19200.0,56.4087,56.4975,56.4087,56.4732,19200.0
2007-09-14 10:50:00,69.96,69.99,69.94,69.99,12500.0,56.4732,56.4975,56.4571,56.4975,12500.0
2007-09-14 10:55:00,69.98,69.99,69.91,69.95,23400.0,56.4894,56.4975,56.4329,56.4652,23400.0
2007-09-14 11:00:00,69.95,69.95,69.93,69.94,9000.0,56.4652,56.4652,56.449,56.4571,9000.0
2007-09-14 11:05:00,69.93,69.95,69.93,69.94,3700.0,56.449,56.4652,56.449,56.4571,3700.0
2007-09-14 11:10:00,69.93,69.94,69.89,69.9,7500.0,56.449,56.4571,56.4167,56.4248,7500.0
2007-09-14 11:15:00,69.93,69.95,69.87,69.89,5100.0,56.449,56.4652,56.4006,56.4167,5100.0
2007-09-14 11:20:00,69.89,69.94,69.87,69.87,5800.0,56.4167,56.4571,56.4006,56.4006,5800.0
2007-09-14 11:25:00,69.91,69.92,69.89,69.92,2800.0,56.4329,56.441,56.4167,56.441,2800.0
2007-09-14 11:30:00,69.91,69.95,69.91,69.93,4600.0,56.4329,56.4652,56.4329,56.449,4600.0
2007-09-14 11:35:00,69.94,69.96,69.91,69.92,4200.0,56.4571,56.4732,56.4329,56.441,4200.0
2007-09-14 11:40:00,69.91,69.98,69.89,69.95,7700.0,56.4329,56.4894,56.4167,56.4652,7700.0
2007-09-14 11:45:00,69.95,69.99,69.95,69.97,8300.0,56.4652,56.4975,56.4652,56.4813,8300.0
2007-09-14 11:50:00,69.96,69.99,69.96,69.98,9800.0,56.4732,56.4975,56.4732,56.4894,9800.0
2007-09-14 11:55:00,69.99,70.0,69.98,69.99,25900.0,56.4975,56.5055,56.4894,56.4975,25900.0
2007-09-14 12:00:00,69.99,70.16,69.98,70.12,64500.0,56.4975,56.6347,56.4894,56.6024,64500.0
2007-09-14 12:05:00,70.09,70.1,70.04,70.1,5100.0,56.5782,56.5863,56.5378,56.5863,5100.0
2007-09-14 12:10:00,70.1,70.11,70.05,70.05,3800.0,56.5863,56.5943,56.5459,56.5459,3800.0
2007-09-14 12:15:00,70.08,70.08,70.03,70.08,3100.0,56.5701,56.5701,56.5297,56.5701,3100.0
2007-09-14 12:20:00,70.08,70.13,70.04,70.1,5100.0,56.5701,56.6105,56.5378,56.5863,5100.0
2007-09-14 12:25:00,70.13,70.15,70.11,70.15,4800.0,56.6105,56.6266,56.5943,56.6266,4800.0
2007-09-14 12:30:00,70.15,70.22,70.14,70.18,9000.0,56.6266,56.6831,56.6185,56.6508,9000.0
2007-09-14 12:35:00,70.17,70.25,70.17,70.22,9300.0,56.6428,56.7073,56.6428,56.6831,9300.0
2007-09-14 12:40:00,70.22,70.23,70.18,70.19,3100.0,56.6831,56.6912,56.6508,56.6589,3100.0
2007-09-14 12:45:00,70.2,70.22,70.13,70.14,12000.0,56.667,56.6831,56.6105,56.6185,12000.0
2007-09-14 12:50:00,70.18,70.18,70.08,70.12,4700.0,56.6508,56.6508,56.5701,56.6024,4700.0
2007-09-14 12:55:00,70.12,70.14,70.05,70.05,10500.0,56.6024,56.6185,56.5459,56.5459,10500.0
2007-09-14 13:00:00,70.05,70.08,70.0,70.02,4500.0,56.5459,56.5701,56.5055,56.5217,4500.0
2007-09-14 13:05:00,70.0,70.02,69.94,69.94,6300.0,56.5055,56.5217,56.4571,56.4571,6300.0
2007-09-14 13:10:00,69.97,70.1,69.96,70.1,17000.0,56.4813,56.5863,56.4732,56.5863,17000.0
2007-09-14 13:15:00,70.08,70.11,70.05,70.06,3800.0,56.5701,56.5943,56.5459,56.554,3800.0
2007-09-14 13:20:00,70.06,70.2,70.06,70.2,5100.0,56.554,56.667,56.554,56.667,5100.0
2007-09-14 13:25:00,70.2,70.27,70.18,70.26,7100.0,56.667,56.7235,56.6508,56.7154,7100.0
2007-09-14 13:30:00,70.27,70.27,70.22,70.27,6500.0,56.7235,56.7235,56.6831,56.7235,6500.0
2007-09-14 13:35:00,70.27,70.29,70.22,70.27,9200.0,56.7235,56.7396,56.6831,56.7235,9200.0
2007-09-14 13:40:00,70.26,70.3,70.24,70.27,7000.0,56.7154,56.7477,56.6993,56.7235,7000.0
2007-09-14 13:45:00,70.28,70.32,70.23,70.32,7000.0,56.7316,56.7638,56.6912,56.7638,7000.0
2007-09-14 13:50:00,70.32,70.39,70.31,70.39,12000.0,56.7638,56.8203,56.7558,56.8203,12000.0
2007-09-14 13:55:00,70.37,70.48,70.37,70.48,8200.0,56.8042,56.893,56.8042,56.893,8200.0
2007-09-14 14:00:00,70.49,70.49,70.44,70.46,4300.0,56.9011,56.9011,56.8607,56.8769,4300.0
2007-09-14 14:05:00,70.46,70.46,70.33,70.35,8100.0,56.8769,56.8769,56.7719,56.7881,8100.0
2007-09-14 14:10:00,70.34,70.4,70.34,70.4,3800.0,56.78,56.8284,56.78,56.8284,3800.0
2007-09-14 14:15:00,70.4,70.44,70.38,70.42,6700.0,56.8284,56.8607,56.8123,56.8446,6700.0
2007-09-14 14:20:00,70.44,70.44,70.37,70.41,14000.0,56.8607,56.8607,56.8042,56.8365,14000.0
2007-09-14 14:25:00,70.41,70.42,70.38,70.39,4500.0,56.8365,56.8446,56.8123,56.8203,4500.0
2007-09-14 14:30:00,70.39,70.41,70.37,70.39,6500.0,56.8203,56.8365,56.8042,56.8203,6500.0
2007-09-14 14:35:00,70.39,70.42,70.37,70.38,9300.0,56.8203,56.8446,56.8042,56.8123,9300.0
2007-09-14 14:40:00,70.39,70.4,70.3,70.33,12000.0,56.8203,56.8284,56.7477,56.7719,12000.0
2007-09-14 14:45:00,70.33,70.35,70.27,70.29,7800.0,56.7719,56.7881,56.7235,56.7396,7800.0
2007-09-14 14:50:00,70.3,70.33,70.21,70.21,10600.0,56.7477,56.7719,56.675,56.675,10600.0
2007-09-14 14:55:00,70.2,70.22,70.1,70.19,9700.0,56.667,56.6831,56.5863,56.6589,9700.0
2007-09-14 15:00:00,70.21,70.22,70.16,70.2,5400.0,56.675,56.6831,56.6347,56.667,5400.0
2007-09-14 15:05:00,70.19,70.19,70.08,70.09,11200.0,56.6589,56.6589,56.5701,56.5782,11200.0
2007-09-14 15:10:00,70.12,70.12,70.05,70.09,7600.0,56.6024,56.6024,56.5459,56.5782,7600.0
2007-09-14 15:15:00,70.09,70.15,70.09,70.11,6100.0,56.5782,56.6266,56.5782,56.5943,6100.0
2007-09-14 15:20:00,70.08,70.17,70.08,70.14,7700.0,56.5701,56.6428,56.5701,56.6185,7700.0
2007-09-14 15:25:00,70.17,70.18,70.14,70.14,7300.0,56.6428,56.6508,56.6185,56.6185,7300.0
2007-09-14 15:30:00,70.13,70.17,70.11,70.14,9200.0,56.6105,56.6428,56.5943,56.6185,9200.0
2007-09-14 15:35:00,70.14,70.18,70.11,70.18,10000.0,56.6185,56.6508,56.5943,56.6508,10000.0
2007-09-14 15:40:00,70.2,70.2,70.07,70.11,18000.0,56.667,56.667,56.562,56.5943,18000.0
2007-09-14 15:45:00,70.08,70.15,70.0,70.02,36800.0,56.5701,56.6266,56.5055,56.5217,36800.0
2007-09-14 15:50:00,70.0,70.05,69.97,69.97,34800.0,56.5055,56.5459,56.4813,56.4813,34800.0
2007-09-14 15:55:00,69.97,70.06,69.9,69.96,88500.0,56.4813,56.554,56.4248,56.4732,88500.0
2007-09-17 09:30:00,69.69,69.75,68.98,68.98,40400.0,56.2553,56.3037,55.6822,55.6822,40400.0
2007-09-17 09:35:00,68.98,69.02,68.5,68.54,172100.0,55.6822,55.7145,55.2947,55.327,172100.0
2007-09-17 09:40:00,68.53,68.59,68.32,68.42,280700.0,55.3189,55.3673,55.1494,55.2301,280700.0
2007-09-17 09:45:00,68.44,68.5,68.32,68.43,64000.0,55.2463,55.2947,55.1494,55.2382,64000.0
2007-09-17 09:50:00,68.4,68.44,68.34,68.38,72100.0,55.214,55.2463,55.1655,55.1978,72100.0
2007-09-17 09:55:00,68.39,68.39,68.08,68.1,55800.0,55.2059,55.2059,54.9557,54.9718,55800.0
2007-09-17 10:00:00,68.1,68.3,68.08,68.2,60900.0,54.9718,55.1333,54.9557,55.0525,60900.0
2007-09-17 10:05:00,68.19,68.21,67.92,67.98,52200.0,55.0445,55.0606,54.8265,54.8749,52200.0
2007-09-17 10:10:00,67.99,67.99,67.67,67.79,52400.0,54.883,54.883,54.6247,54.7216,52400.0
2007-09-17 10:15:00,67.8,68.25,67.78,68.2,80500.0,54.7296,55.0929,54.7135,55.0525,80500.0
2007-09-17 10:20:00,68.2,68.22,68.05,68.2,41100.0,55.0525,55.0687,54.9314,55.0525,41100.0
2007-09-17 10:25:00,68.18,68.22,68.16,68.2,39300.0,55.0364,55.0687,55.0202,55.0525,39300.0
2007-09-17 10:30:00,68.17,68.22,68.12,68.21,29700.0,55.0283,55.0687,54.988,55.0606,29700.0
2007-09-17 10:35:00,68.22,68.22,68.17,68.2,31500.0,55.0687,55.0687,55.0283,55.0525,31500.0
2007-09-17 10:40:00,68.2,68.21,68.09,68.09,50100.0,55.0525,55.0606,54.9637,54.9637,50100.0
2007-09-17 10:45:00,68.07,68.14,68.01,68.05,46500.0,54.9476,55.0041,54.8992,54.9314,46500.0
2007-09-17 10:50:00,68.05,68.1,67.79,67.79,35400.0,54.9314,54.9718,54.7216,54.7216,35400.0
2007-09-17 10:55:00,67.79,67.8,67.58,67.59,32200.0,54.7216,54.7296,54.5521,54.5601,32200.0
2007-09-17 11:00:00,67.59,67.6,67.47,67.5,67000.0,54.5601,54.5682,54.4633,54.4875,67000.0
2007-09-17 11:05:00,67.51,67.65,67.37,67.37,57000.0,54.4955,54.6086,54.3825,54.3825,57000.0
2007-09-17 11:10:00,67.36,67.57,67.36,67.55,46300.0,54.3745,54.544,54.3745,54.5278,46300.0
2007-09-17 11:15:00,67.56,67.56,67.41,67.44,26600.0,54.5359,54.5359,54.4148,54.439,26600.0
2007-09-17 11:20:00,67.44,67.47,67.25,67.27,38900.0,54.439,54.4633,54.2857,54.3018,38900.0
2007-09-17 11:25:00,67.26,67.31,67.23,67.28,42700.0,54.2937,54.3341,54.2695,54.3099,42700.0
2007-09-17 11:30:00,67.28,67.33,67.22,67.31,32000.0,54.3099,54.3502,54.2615,54.3341,32000.0
2007-09-17 11:35:00,67.33,67.39,67.32,67.37,21600.0,54.3502,54.3987,54.3422,54.3825,21600.0
2007-09-17 11:40:00,67.35,67.39,67.33,67.36,17600.0,54.3664,54.3987,54.3502,54.3745,17600.0
2007-09-17 11:45:00,67.37,67.48,67.34,67.36,48900.0,54.3825,54.4713,54.3583,54.3745,48900.0
2007-09-17 11:50:00,67.36,67.43,67.36,67.4,22700.0,54.3745,54.431,54.3745,54.4068,22700.0
2007-09-17 11:55:00,67.38,67.42,67.37,67.42,26700.0,54.3906,54.4229,54.3825,54.4229,26700.0
2007-09-17 12:00:00,67.43,67.59,67.43,67.56,28000.0,54.431,54.5601,54.431,54.5359,28000.0
2007-09-17 12:05:00,67.58,67.59,67.52,67.55,19300.0,54.5521,54.5601,54.5036,54.5278,19300.0
2007-09-17 12:10:00,67.54,67.55,67.48,67.53,26400.0,54.5198,54.5278,54.4713,54.5117,26400.0
2007-09-17 12:15:00,67.53,67.53,67.49,67.5,25100.0,54.5117,54.5117,54.4794,54.4875,25100.0
2007-09-17 12:20:00,67.5,67.53,67.48,67.5,18500.0,54.4875,54.5117,54.4713,54.4875,18500.0
2007-09-17 12:25:00,67.5,67.56,67.49,67.53,18000.0,54.4875,54.5359,54.4794,54.5117,18000.0
2007-09-17 12:30:00,67.52,67.52,67.47,67.49,29800.0,54.5036,54.5036,54.4633,54.4794,29800.0
2007-09-17 12:35:00,67.49,67.49,67.43,67.45,21200.0,54.4794,54.4794,54.431,54.4471,21200.0
2007-09-17 12:40:00,67.45,67.46,67.44,67.45,15000.0,54.4471,54.4552,54.439,54.4471,15000.0
2007-09-17 12:45:00,67.45,67.56,67.43,67.54,48800.0,54.4471,54.5359,54.431,54.5198,48800.0
2007-09-17 12:50:00,67.54,67.54,67.49,67.5,13200.0,54.5198,54.5198,54.4794,54.4875,13200.0
2007-09-17 12:55:00,67.5,67.57,67.49,67.56,12600.0,54.4875,54.544,54.4794,54.5359,12600.0
2007-09-17 13:00:00,67.55,67.6,67.54,67.59,25400.0,54.5278,54.5682,54.5198,54.5601,25400.0
2007-09-17 13:05:00,67.6,67.62,67.56,67.59,24900.0,54.5682,54.5843,54.5359,54.5601,24900.0
2007-09-17 13:10:00,67.61,67.61,67.57,67.6,15900.0,54.5763,54.5763,54.544,54.5682,15900.0
2007-09-17 13:15:00,67.59,67.63,67.58,67.63,22500.0,54.5601,54.5924,54.5521,54.5924,22500.0
2007-09-17 13:20:00,67.62,67.62,67.59,67.59,14600.0,54.5843,54.5843,54.5601,54.5601,14600.0
2007-09-17 13:25:00,67.6,67.61,67.55,67.55,19900.0,54.5682,54.5763,54.5278,54.5278,19900.0
2007-09-17 13:30:00,67.55,67.56,67.42,67.47,26000.0,54.5278,54.5359,54.4229,54.4633,26000.0
2007-09-17 13:35:00,67.48,67.51,67.43,67.51,23200.0,54.4713,54.4955,54.431,54.4955,23200.0
2007-09-17 13:40:00,67.51,67.51,67.45,67.49,17500.0,54.4955,54.4955,54.4471,54.4794,17500.0
2007-09-17 13:45:00,67.49,67.5,67.46,67.49,31500.0,54.4794,54.4875,54.4552,54.4794,31500.0
2007-09-17 13:50:00,67.5,67.5,67.36,67.36,22000.0,54.4875,54.4875,54.3745,54.3745,22000.0
2007-09-17 13:55:00,67.36,67.36,66.94,66.94,40100.0,54.3745,54.3745,54.0354,54.0354,40100.0
2007-09-17 14:00:00,66.96,67.05,66.92,67.0,38400.0,54.0516,54.1242,54.0193,54.0839,38400.0
2007-09-17 14:05:00,67.0,67.0,66.91,66.95,34800.0,54.0839,54.0839,54.0112,54.0435,34800.0
2007-09-17 14:10:00,66.95,67.08,66.93,67.06,48800.0,54.0435,54.1484,54.0274,54.1323,48800.0
2007-09-17 14:15:00,67.06,67.09,66.92,67.05,44400.0,54.1323,54.1565,54.0193,54.1242,44400.0
2007-09-17 14:20:00,67.05,67.1,67.02,67.08,41400.0,54.1242,54.1646,54.1,54.1484,41400.0
2007-09-17 14:25:00,67.07,67.12,67.05,67.11,25900.0,54.1404,54.1807,54.1242,54.1727,25900.0
2007-09-17 14:30:00,67.11,67.37,67.1,67.29,48600.0,54.1727,54.3825,54.1646,54.318,48600.0
2007-09-17 14:35:00,67.28,67.37,67.28,67.35,11600.0,54.3099,54.3825,54.3099,54.3664,11600.0
2007-09-17 14:40:00,67.35,67.38,67.29,67.29,14600.0,54.3664,54.3906,54.318,54.318,14600.0
2007-09-17 14:45:00,67.29,67.31,67.24,67.29,40700.0,54.318,54.3341,54.2776,54.318,40700.0
2007-09-17 14:50:00,67.28,67.32,67.26,67.31,20500.0,54.3099,54.3422,54.2937,54.3341,20500.0
2007-09-17 14:55:00,67.3,67.39,67.3,67.37,32200.0,54.326,54.3987,54.326,54.3825,32200.0
2007-09-17 15:00:00,67.34,67.36,67.26,67.31,30100.0,54.3583,54.3745,54.2937,54.3341,30100.0
2007-09-17 15:05:00,67.32,67.38,67.3,67.36,15000.0,54.3422,54.3906,54.326,54.3745,15000.0
2007-09-17 15:10:00,67.37,67.62,67.37,67.6,35900.0,54.3825,54.5843,54.3825,54.5682,35900.0
2007-09-17 15:15:00,67.6,67.61,67.52,67.57,16200.0,54.5682,54.5763,54.5036,54.544,16200.0
2007-09-17 15:20:00,67.56,67.57,67.5,67.53,24100.0,54.5359,54.544,54.4875,54.5117,24100.0
2007-09-17 15:25:00,67.53,67.53,67.48,67.48,25600.0,54.5117,54.5117,54.4713,54.4713,25600.0
2007-09-17 15:30:00,67.48,67.54,67.42,67.47,41500.0,54.4713,54.5198,54.4229,54.4633,41500.0
2007-09-17 15:35:00,67.47,67.48,67.31,67.33,19300.0,54.4633,54.4713,54.3341,54.3502,19300.0
2007-09-17 15:40:00,67.35,67.36,67.23,67.25,36300.0,54.3664,54.3745,54.2695,54.2857,36300.0
2007-09-17 15:45:00,67.25,67.26,67.14,67.18,62600.0,54.2857,54.2937,54.1969,54.2292,62600.0
2007-09-17 15:50:00,67.18,67.26,67.15,67.23,43000.0,54.2292,54.2937,54.2049,54.2695,43000.0
2007-09-17 15:55:00,67.23,67.31,67.15,67.24,84100.0,54.2695,54.3341,54.2049,54.2776,84100.0
2007-09-18 09:30:00,67.66,67.66,67.42,67.42,10400.0,54.6166,54.6166,54.4229,54.4229,10400.0
2007-09-18 09:35:00,67.7,67.89,67.28,67.28,24500.0,54.6489,54.8023,54.3099,54.3099,24500.0
2007-09-18 09:40:00,67.36,67.7,67.29,67.66,17800.0,54.3745,54.6489,54.318,54.6166,17800.0
2007-09-18 09:45:00,67.66,67.66,67.39,67.41,17400.0,54.6166,54.6166,54.3987,54.4148,17400.0
2007-09-18 09:50:00,67.42,67.42,67.25,67.3,23600.0,54.4229,54.4229,54.2857,54.326,23600.0
2007-09-18 09:55:00,67.3,67.34,67.25,67.25,36400.0,54.326,54.3583,54.2857,54.2857,36400.0
2007-09-18 10:00:00,67.25,67.36,67.25,67.29,25900.0,54.2857,54.3745,54.2857,54.318,25900.0
2007-09-18 10:05:00,67.27,67.41,67.27,67.36,12300.0,54.3018,54.4148,54.3018,54.3745,12300.0
2007-09-18 10:10:00,67.35,67.39,67.31,67.38,13400.0,54.3664,54.3987,54.3341,54.3906,13400.0
2007-09-18 10:15:00,67.38,67.38,67.25,67.26,10200.0,54.3906,54.3906,54.2857,54.2937,10200.0
2007-09-18 10:20:00,67.26,67.4,67.25,67.3,16700.0,54.2937,54.4068,54.2857,54.326,16700.0
2007-09-18 10:25:00,67.29,67.38,67.25,67.35,15300.0,54.318,54.3906,54.2857,54.3664,15300.0
2007-09-18 10:30:00,67.35,67.4,67.33,67.35,10900.0,54.3664,54.4068,54.3502,54.3664,10900.0
2007-09-18 10:35:00,67.35,67.49,67.34,67.4,16400.0,54.3664,54.4794,54.3583,54.4068,16400.0
2007-09-18 10:40:00,67.38,67.68,67.38,67.53,17400.0,54.3906,54.6328,54.3906,54.5117,17400.0
2007-09-18 10:45:00,67.55,67.55,67.41,67.41,10300.0,54.5278,54.5278,54.4148,54.4148,10300.0
2007-09-18 10:50:00,67.42,67.43,67.35,67.37,14600.0,54.4229,54.431,54.3664,54.3825,14600.0
2007-09-18 10:55:00,67.36,67.4,67.35,67.36,14200.0,54.3745,54.4068,54.3664,54.3745,14200.0
2007-09-18 11:00:00,67.36,67.41,67.34,67.36,27500.0,54.3745,54.4148,54.3583,54.3745,27500.0
2007-09-18 11:05:00,67.36,67.41,67.15,67.39,34300.0,54.3745,54.4148,54.2049,54.3987,34300.0
2007-09-18 11:10:00,67.38,67.4,67.27,67.3,11100.0,54.3906,54.4068,54.3018,54.326,11100.0
2007-09-18 11:15:00,67.28,67.28,67.15,67.2,27400.0,54.3099,54.3099,54.2049,54.2453,27400.0
2007-09-18 11:20:00,67.19,67.2,67.1,67.15,39300.0,54.2372,54.2453,54.1646,54.2049,39300.0
2007-09-18 11:25:00,67.15,67.17,67.06,67.06,19600.0,54.2049,54.2211,54.1323,54.1323,19600.0
2007-09-18 11:30:00,67.06,67.15,67.06,67.1,29500.0,54.1323,54.2049,54.1323,54.1646,29500.0
2007-09-18 11:35:00,67.07,67.1,67.0,67.1,28000.0,54.1404,54.1646,54.0839,54.1646,28000.0
2007-09-18 11:40:00,67.1,67.14,67.09,67.09,10900.0,54.1646,54.1969,54.1565,54.1565,10900.0
2007-09-18 11:45:00,67.1,67.11,67.01,67.04,11000.0,54.1646,54.1727,54.0919,54.1162,11000.0
2007-09-18 11:50:00,67.03,67.07,67.01,67.01,9100.0,54.1081,54.1404,54.0919,54.0919,9100.0
2007-09-18 11:55:00,67.01,67.02,66.84,66.9,23700.0,54.0919,54.1,53.9547,54.0031,23700.0
2007-09-18 12:00:00,66.88,67.06,66.82,67.06,34000.0,53.987,54.1323,53.9386,54.1323,34000.0
2007-09-18 12:05:00,67.05,67.1,66.96,66.99,11300.0,54.1242,54.1646,54.0516,54.0758,11300.0
2007-09-18 12:10:00,66.98,66.98,66.82,66.86,13000.0,54.0677,54.0677,53.9386,53.9709,13000.0
2007-09-18 12:15:00,66.86,67.0,66.77,66.96,25000.0,53.9709,54.0839,53.8982,54.0516,25000.0
2007-09-18 12:20:00,66.98,67.04,66.94,67.04,15200.0,54.0677,54.1162,54.0354,54.1162,15200.0
2007-09-18 12:25:00,67.01,67.01,66.91,66.93,9600.0,54.0919,54.0919,54.0112,54.0274,9600.0
2007-09-18 12:30:00,66.92,66.98,66.9,66.98,10700.0,54.0193,54.0677,54.0031,54.0677,10700.0
2007-09-18 12:35:00,66.98,67.01,66.94,66.94,5400.0,54.0677,54.0919,54.0354,54.0354,5400.0
2007-09-18 12:40:00,66.93,66.93,66.81,66.91,11800.0,54.0274,54.0274,53.9305,54.0112,11800.0
2007-09-18 12:45:00,66.92,66.94,66.83,66.88,9800.0,54.0193,54.0354,53.9466,53.987,9800.0
2007-09-18 12:50:00,66.87,66.89,66.83,66.87,14500.0,53.9789,53.9951,53.9466,53.9789,14500.0
2007-09-18 12:55:00,66.87,66.9,66.85,66.85,7600.0,53.9789,54.0031,53.9628,53.9628,7600.0
2007-09-18 13:00:00,66.82,66.87,66.79,66.84,11800.0,53.9386,53.9789,53.9143,53.9547,11800.0
2007-09-18 13:05:00,66.82,66.83,66.69,66.71,8100.0,53.9386,53.9466,53.8336,53.8498,8100.0
2007-09-18 13:10:00,66.71,66.74,66.69,66.74,14900.0,53.8498,53.874,53.8336,53.874,14900.0
2007-09-18 13:15:00,66.71,66.8,66.7,66.75,8200.0,53.8498,53.9224,53.8417,53.8821,8200.0
2007-09-18 13:20:00,66.74,66.76,66.73,66.74,3600.0,53.874,53.8901,53.8659,53.874,3600.0
2007-09-18 13:25:00,66.73,66.74,66.67,66.67,6800.0,53.8659,53.874,53.8175,53.8175,6800.0
2007-09-18 13:30:00,66.67,66.72,66.6,66.72,17200.0,53.8175,53.8578,53.761,53.8578,17200.0
2007-09-18 13:35:00,66.69,66.78,66.69,66.75,11000.0,53.8336,53.9063,53.8336,53.8821,11000.0
2007-09-18 13:40:00,66.74,66.75,66.7,66.7,7600.0,53.874,53.8821,53.8417,53.8417,7600.0
2007-09-18 13:45:00,66.71,66.91,66.69,66.85,13400.0,53.8498,54.0112,53.8336,53.9628,13400.0
2007-09-18 13:50:00,66.85,66.94,66.83,66.94,9900.0,53.9628,54.0354,53.9466,54.0354,9900.0
2007-09-18 13:55:00,66.93,66.93,66.86,66.86,6900.0,54.0274,54.0274,53.9709,53.9709,6900.0
2007-09-18 14:00:00,66.88,67.05,66.87,67.01,20900.0,53.987,54.1242,53.9789,54.0919,20900.0
2007-09-18 14:05:00,67.01,67.03,66.98,67.01,11700.0,54.0919,54.1081,54.0677,54.0919,11700.0
2007-09-18 14:10:00,66.98,67.03,66.91,66.98,16800.0,54.0677,54.1081,54.0112,54.0677,16800.0
2007-09-18 14:15:00,67.02,68.1,67.02,67.69,58100.0,54.1,54.9718,54.1,54.6408,58100.0
2007-09-18 14:20:00,67.69,68.08,67.68,67.7,47100.0,54.6408,54.9557,54.6328,54.6489,47100.0
2007-09-18 14:25:00,67.71,67.99,67.65,67.82,34600.0,54.657,54.883,54.6086,54.7458,34600.0
2007-09-18 14:30:00,67.81,68.05,67.79,68.01,25600.0,54.7377,54.9314,54.7216,54.8992,25600.0
2007-09-18 14:35:00,68.03,68.18,67.9,68.02,30900.0,54.9153,55.0364,54.8104,54.9072,30900.0
2007-09-18 14:40:00,68.0,68.05,67.85,67.91,22600.0,54.8911,54.9314,54.77,54.8184,22600.0
2007-09-18 14:45:00,67.9,68.0,67.88,67.99,18700.0,54.8104,54.8911,54.7942,54.883,18700.0
2007-09-18 14:50:00,67.95,68.05,67.85,67.95,28800.0,54.8507,54.9314,54.77,54.8507,28800.0
2007-09-18 14:55:00,67.93,68.03,67.91,67.96,23900.0,54.8346,54.9153,54.8184,54.8588,23900.0
2007-09-18 15:00:00,67.93,67.94,67.8,67.93,29400.0,54.8346,54.8427,54.7296,54.8346,29400.0
2007-09-18 15:05:00,67.93,68.09,67.93,68.0,18100.0,54.8346,54.9637,54.8346,54.8911,18100.0
2007-09-18 15:10:00,68.01,68.21,67.99,68.14,42200.0,54.8992,55.0606,54.883,55.0041,42200.0
2007-09-18 15:15:00,68.12,68.14,68.04,68.05,23000.0,54.988,55.0041,54.9234,54.9314,23000.0
2007-09-18 15:20:00,68.08,68.13,68.03,68.06,21000.0,54.9557,54.996,54.9153,54.9395,21000.0
2007-09-18 15:25:00,68.04,68.13,68.01,68.09,21300.0,54.9234,54.996,54.8992,54.9637,21300.0
2007-09-18 15:30:00,68.08,68.14,68.0,68.11,32800.0,54.9557,55.0041,54.8911,54.9799,32800.0
2007-09-18 15:35:00,68.14,68.24,68.08,68.16,30600.0,55.0041,55.0848,54.9557,55.0202,30600.0
2007-09-18 15:40:00,68.15,68.37,68.15,68.22,41400.0,55.0122,55.1898,55.0122,55.0687,41400.0
2007-09-18 15:45:00,68.21,68.25,68.15,68.22,46700.0,55.0606,55.0929,55.0122,55.0687,46700.0
2007-09-18 15:50:00,68.22,68.23,67.96,67.97,47000.0,55.0687,55.0767,54.8588,54.8669,47000.0
2007-09-18 15:55:00,67.97,68.12,67.96,68.04,68400.0,54.8669,54.988,54.8588,54.9234,68400.0
2007-09-19 09:30:00,68.43,68.43,68.43,68.43,300.0,55.2382,55.2382,55.2382,55.2382,300.0
2007-09-19 09:35:00,68.43,68.69,68.33,68.43,33100.0,55.2382,55.4481,55.1575,55.2382,33100.0
2007-09-19 09:40:00,68.38,68.44,68.22,68.26,16300.0,55.1978,55.2463,55.0687,55.101,16300.0
2007-09-19 09:45:00,68.23,68.37,68.18,68.25,17900.0,55.0767,55.1898,55.0364,55.0929,17900.0
2007-09-19 09:50:00,68.25,68.31,68.15,68.24,19400.0,55.0929,55.1413,55.0122,55.0848,19400.0
2007-09-19 09:55:00,68.21,68.24,67.8,67.86,31400.0,55.0606,55.0848,54.7296,54.7781,31400.0
2007-09-19 10:00:00,67.86,68.12,67.86,68.09,25200.0,54.7781,54.988,54.7781,54.9637,25200.0
2007-09-19 10:05:00,68.07,68.22,68.04,68.16,37200.0,54.9476,55.0687,54.9234,55.0202,37200.0
2007-09-19 10:10:00,68.14,68.33,68.13,68.26,46300.0,55.0041,55.1575,54.996,55.101,46300.0
2007-09-19 10:15:00,68.26,68.31,68.22,68.27,27400.0,55.101,55.1413,55.0687,55.109,27400.0
2007-09-19 10:20:00,68.27,68.48,68.27,68.48,13600.0,55.109,55.2786,55.109,55.2786,13600.0
2007-09-19 10:25:00,68.46,68.64,68.46,68.59,24600.0,55.2624,55.4077,55.2624,55.3673,24600.0
2007-09-19 10:30:00,68.59,68.78,68.56,68.71,50400.0,55.3673,55.5207,55.3431,55.4642,50400.0
2007-09-19 10:35:00,68.72,68.86,68.69,68.78,40600.0,55.4723,55.5853,55.4481,55.5207,40600.0
2007-09-19 10:40:00,68.78,68.83,68.75,68.81,31800.0,55.5207,55.5611,55.4965,55.5449,31800.0
2007-09-19 10:45:00,68.81,68.82,68.76,68.78,25900.0,55.5449,55.553,55.5046,55.5207,25900.0
2007-09-19 10:50:00,68.78,68.8,68.68,68.7,17400.0,55.5207,55.5369,55.44,55.4561,17400.0
2007-09-19 10:55:00,68.73,68.73,68.61,68.61,15600.0,55.4804,55.4804,55.3835,55.3835,15600.0
2007-09-19 11:00:00,68.6,68.65,68.5,68.5,36300.0,55.3754,55.4158,55.2947,55.2947,36300.0
2007-09-19 11:05:00,68.51,68.61,68.49,68.49,29200.0,55.3028,55.3835,55.2866,55.2866,29200.0
2007-09-19 11:10:00,68.49,68.53,68.45,68.5,17300.0,55.2866,55.3189,55.2543,55.2947,17300.0
2007-09-19 11:15:00,68.5,68.66,68.49,68.66,21800.0,55.2947,55.4239,55.2866,55.4239,21800.0
2007-09-19 11:20:00,68.64,68.72,68.64,68.66,13700.0,55.4077,55.4723,55.4077,55.4239,13700.0
2007-09-19 11:25:00,68.65,68.68,68.5,68.51,23800.0,55.4158,55.44,55.2947,55.3028,23800.0
2007-09-19 11:30:00,68.5,68.61,68.5,68.58,19400.0,55.2947,55.3835,55.2947,55.3593,19400.0
2007-09-19 11:35:00,68.57,68.63,68.51,68.63,26400.0,55.3512,55.3996,55.3028,55.3996,26400.0
2007-09-19 11:40:00,68.64,68.7,68.6,68.67,27100.0,55.4077,55.4561,55.3754,55.4319,27100.0
2007-09-19 11:45:00,68.64,68.75,68.63,68.63,30300.0,55.4077,55.4965,55.3996,55.3996,30300.0
2007-09-19 11:50:00,68.64,68.78,68.63,68.76,25400.0,55.4077,55.5207,55.3996,55.5046,25400.0
2007-09-19 11:55:00,68.75,68.77,68.63,68.66,26400.0,55.4965,55.5126,55.3996,55.4239,26400.0
2007-09-19 12:00:00,68.64,68.67,68.59,68.63,26600.0,55.4077,55.4319,55.3673,55.3996,26600.0
2007-09-19 12:05:00,68.64,68.69,68.63,68.65,18700.0,55.4077,55.4481,55.3996,55.4158,18700.0
2007-09-19 12:10:00,68.65,68.67,68.57,68.59,32800.0,55.4158,55.4319,55.3512,55.3673,32800.0
2007-09-19 12:15:00,68.6,68.6,68.55,68.57,16700.0,55.3754,55.3754,55.3351,55.3512,16700.0
2007-09-19 12:20:00,68.57,68.64,68.57,68.6,13000.0,55.3512,55.4077,55.3512,55.3754,13000.0
2007-09-19 12:25:00,68.6,68.63,68.6,68.6,10800.0,55.3754,55.3996,55.3754,55.3754,10800.0
2007-09-19 12:30:00,68.6,68.61,68.58,68.59,17700.0,55.3754,55.3835,55.3593,55.3673,17700.0
2007-09-19 12:35:00,68.6,68.64,68.59,68.63,15900.0,55.3754,55.4077,55.3673,55.3996,15900.0
2007-09-19 12:40:00,68.64,68.68,68.62,68.67,16300.0,55.4077,55.44,55.3916,55.4319,16300.0
2007-09-19 12:45:00,68.67,68.7,68.63,68.68,20300.0,55.4319,55.4561,55.3996,55.44,20300.0
2007-09-19 12:50:00,68.67,68.69,68.6,68.64,15500.0,55.4319,55.4481,55.3754,55.4077,15500.0
2007-09-19 12:55:00,68.65,68.7,68.64,68.67,16400.0,55.4158,55.4561,55.4077,55.4319,16400.0
2007-09-19 13:00:00,68.68,68.68,68.6,68.68,19500.0,55.44,55.44,55.3754,55.44,19500.0
2007-09-19 13:05:00,68.69,68.71,68.62,68.64,15300.0,55.4481,55.4642,55.3916,55.4077,15300.0
2007-09-19 13:10:00,68.64,68.74,68.6,68.6,16800.0,55.4077,55.4884,55.3754,55.3754,16800.0
2007-09-19 13:15:00,68.6,68.69,68.59,68.64,17300.0,55.3754,55.4481,55.3673,55.4077,17300.0
2007-09-19 13:20:00,68.63,68.65,68.57,68.58,33200.0,55.3996,55.4158,55.3512,55.3593,33200.0
2007-09-19 13:25:00,68.58,68.63,68.58,68.63,18500.0,55.3593,55.3996,55.3593,55.3996,18500.0
2007-09-19 13:30:00,68.62,68.64,68.57,68.64,21800.0,55.3916,55.4077,55.3512,55.4077,21800.0
2007-09-19 13:35:00,68.65,68.75,68.56,68.56,19300.0,55.4158,55.4965,55.3431,55.3431,19300.0
2007-09-19 13:40:00,68.56,68.68,68.56,68.56,18700.0,55.3431,55.44,55.3431,55.3431,18700.0
2007-09-19 13:45:00,68.58,68.6,68.4,68.41,18600.0,55.3593,55.3754,55.214,55.222,18600.0
2007-09-19 13:50:00,68.41,68.53,68.34,68.34,15000.0,55.222,55.3189,55.1655,55.1655,15000.0
2007-09-19 13:55:00,68.34,68.36,68.24,68.34,32100.0,55.1655,55.1817,55.0848,55.1655,32100.0
2007-09-19 14:00:00,68.34,68.43,68.27,68.27,24300.0,55.1655,55.2382,55.109,55.109,24300.0
2007-09-19 14:05:00,68.26,68.42,68.25,68.32,26900.0,55.101,55.2301,55.0929,55.1494,26900.0
2007-09-19 14:10:00,68.31,68.41,68.26,68.34,32700.0,55.1413,55.222,55.101,55.1655,32700.0
2007-09-19 14:15:00,68.33,68.34,68.14,68.23,26400.0,55.1575,55.1655,55.0041,55.0767,26400.0
2007-09-19 14:20:00,68.23,68.36,68.1,68.11,15500.0,55.0767,55.1817,54.9718,54.9799,15500.0
2007-09-19 14:25:00,68.1,68.3,68.09,68.26,21300.0,54.9718,55.1333,54.9637,55.101,21300.0
2007-09-19 14:30:00,68.26,68.31,68.15,68.15,22600.0,55.101,55.1413,55.0122,55.0122,22600.0
2007-09-19 14:35:00,68.15,68.2,68.1,68.16,26800.0,55.0122,55.0525,54.9718,55.0202,26800.0
2007-09-19 14:40:00,68.17,68.31,68.16,68.3,37500.0,55.0283,55.1413,55.0202,55.1333,37500.0
2007-09-19 14:45:00,68.31,68.31,68.26,68.29,22900.0,55.1413,55.1413,55.101,55.1252,22900.0
2007-09-19 14:50:00,68.32,68.42,68.29,68.41,22300.0,55.1494,55.2301,55.1252,55.222,22300.0
2007-09-19 14:55:00,68.4,68.56,68.4,68.5,22800.0,55.214,55.3431,55.214,55.2947,22800.0
2007-09-19 15:00:00,68.49,68.51,68.44,68.46,22200.0,55.2866,55.3028,55.2463,55.2624,22200.0
2007-09-19 15:05:00,68.46,68.49,68.41,68.44,15100.0,55.2624,55.2866,55.222,55.2463,15100.0
2007-09-19 15:10:00,68.43,68.54,68.42,68.54,21100.0,55.2382,55.327,55.2301,55.327,21100.0
2007-09-19 15:15:00,68.53,68.63,68.53,68.56,16100.0,55.3189,55.3996,55.3189,55.3431,16100.0
2007-09-19 15:20:00,68.54,68.59,68.52,68.56,21600.0,55.327,55.3673,55.3108,55.3431,21600.0
2007-09-19 15:25:00,68.57,68.7,68.53,68.66,36600.0,55.3512,55.4561,55.3189,55.4239,36600.0
2007-09-19 15:30:00,68.63,68.66,68.59,68.66,22200.0,55.3996,55.4239,55.3673,55.4239,22200.0
2007-09-19 15:35:00,68.65,68.68,68.61,68.65,32700.0,55.4158,55.44,55.3835,55.4158,32700.0
2007-09-19 15:40:00,68.67,68.74,68.64,68.72,35500.0,55.4319,55.4884,55.4077,55.4723,35500.0
2007-09-19 15:45:00,68.73,68.74,68.58,68.62,54500.0,55.4804,55.4884,55.3593,55.3916,54500.0
2007-09-19 15:50:00,68.62,68.63,68.59,68.62,35600.0,55.3916,55.3996,55.3673,55.3916,35600.0
2007-09-19 15:55:00,68.61,68.68,68.61,68.67,44800.0,55.3835,55.44,55.3835,55.4319,44800.0
2007-09-20 09:30:00,68.41,68.53,68.41,68.53,31000.0,55.222,55.3189,55.222,55.3189,31000.0
2007-09-20 09:35:00,68.43,68.54,68.41,68.54,10200.0,55.2382,55.327,55.222,55.327,10200.0
2007-09-20 09:40:00,68.55,68.57,68.47,68.55,20600.0,55.3351,55.3512,55.2705,55.3351,20600.0
2007-09-20 09:45:00,68.56,68.69,68.53,68.6,24900.0,55.3431,55.4481,55.3189,55.3754,24900.0
2007-09-20 09:50:00,68.63,68.66,68.59,68.66,16000.0,55.3996,55.4239,55.3673,55.4239,16000.0
2007-09-20 09:55:00,68.63,68.69,68.62,68.68,11400.0,55.3996,55.4481,55.3916,55.44,11400.0
2007-09-20 10:00:00,68.68,68.8,68.63,68.8,15300.0,55.44,55.5369,55.3996,55.5369,15300.0
2007-09-20 10:05:00,68.83,69.02,68.83,68.96,19900.0,55.5611,55.7145,55.5611,55.666,19900.0
2007-09-20 10:10:00,68.95,68.95,68.88,68.88,10200.0,55.6579,55.6579,55.6014,55.6014,10200.0
2007-09-20 10:15:00,68.88,68.9,68.73,68.83,27300.0,55.6014,55.6176,55.4804,55.5611,27300.0
2007-09-20 10:20:00,68.82,68.86,68.79,68.82,16800.0,55.553,55.5853,55.5288,55.553,16800.0
2007-09-20 10:25:00,68.8,68.89,68.78,68.87,16000.0,55.5369,55.6095,55.5207,55.5934,16000.0
2007-09-20 10:30:00,68.85,68.88,68.8,68.84,14900.0,55.5772,55.6014,55.5369,55.5692,14900.0
2007-09-20 10:35:00,68.82,68.82,68.7,68.71,18200.0,55.553,55.553,55.4561,55.4642,18200.0
2007-09-20 10:40:00,68.71,68.79,68.69,68.74,27100.0,55.4642,55.5288,55.4481,55.4884,27100.0
2007-09-20 10:45:00,68.73,68.9,68.68,68.9,25800.0,55.4804,55.6176,55.44,55.6176,25800.0
2007-09-20 10:50:00,68.89,68.92,68.83,68.89,21500.0,55.6095,55.6337,55.5611,55.6095,21500.0
2007-09-20 10:55:00,68.89,68.93,68.8,68.8,30400.0,55.6095,55.6418,55.5369,55.5369,30400.0
2007-09-20 11:00:00,68.8,68.88,68.78,68.8,16700.0,55.5369,55.6014,55.5207,55.5369,16700.0
2007-09-20 11:05:00,68.8,68.83,68.79,68.8,12200.0,55.5369,55.5611,55.5288,55.5369,12200.0
2007-09-20 11:10:00,68.8,68.87,68.71,68.73,20900.0,55.5369,55.5934,55.4642,55.4804,20900.0
2007-09-20 11:15:00,68.73,68.78,68.71,68.73,23700.0,55.4804,55.5207,55.4642,55.4804,23700.0
2007-09-20 11:20:00,68.71,68.72,68.67,68.68,16200.0,55.4642,55.4723,55.4319,55.44,16200.0
2007-09-20 11:25:00,68.69,68.72,68.55,68.56,32800.0,55.4481,55.4723,55.3351,55.3431,32800.0
2007-09-20 11:30:00,68.56,68.61,68.56,68.61,12900.0,55.3431,55.3835,55.3431,55.3835,12900.0
2007-09-20 11:35:00,68.6,68.64,68.55,68.62,27200.0,55.3754,55.4077,55.3351,55.3916,27200.0
2007-09-20 11:40:00,68.63,68.64,68.54,68.56,9200.0,55.3996,55.4077,55.327,55.3431,9200.0
2007-09-20 11:45:00,68.57,68.75,68.57,68.71,23200.0,55.3512,55.4965,55.3512,55.4642,23200.0
2007-09-20 11:50:00,68.7,68.78,68.68,68.77,22200.0,55.4561,55.5207,55.44,55.5126,22200.0
2007-09-20 11:55:00,68.77,68.8,68.75,68.8,8000.0,55.5126,55.5369,55.4965,55.5369,8000.0
2007-09-20 12:00:00,68.81,68.86,68.8,68.84,16600.0,55.5449,55.5853,55.5369,55.5692,16600.0
2007-09-20 12:05:00,68.85,68.88,68.81,68.83,13700.0,55.5772,55.6014,55.5449,55.5611,13700.0
2007-09-20 12:10:00,68.84,68.84,68.73,68.83,16000.0,55.5692,55.5692,55.4804,55.5611,16000.0
2007-09-20 12:15:00,68.82,68.83,68.8,68.82,10800.0,55.553,55.5611,55.5369,55.553,10800.0
2007-09-20 12:20:00,68.82,68.82,68.77,68.8,7700.0,55.553,55.553,55.5126,55.5369,7700.0
2007-09-20 12:25:00,68.76,68.78,68.63,68.66,15400.0,55.5046,55.5207,55.3996,55.4239,15400.0
2007-09-20 12:30:00,68.63,68.64,68.54,68.54,12000.0,55.3996,55.4077,55.327,55.327,12000.0
2007-09-20 12:35:00,68.56,68.58,68.5,68.5,9300.0,55.3431,55.3593,55.2947,55.2947,9300.0
2007-09-20 12:40:00,68.5,68.56,68.47,68.53,17300.0,55.2947,55.3431,55.2705,55.3189,17300.0
2007-09-20 12:45:00,68.53,68.58,68.48,68.56,9400.0,55.3189,55.3593,55.2786,55.3431,9400.0
2007-09-20 12:50:00,68.59,68.59,68.55,68.55,5300.0,55.3673,55.3673,55.3351,55.3351,5300.0
2007-09-20 12:55:00,68.55,68.63,68.49,68.54,14500.0,55.3351,55.3996,55.2866,55.327,14500.0
2007-09-20 13:00:00,68.55,68.57,68.47,68.52,16500.0,55.3351,55.3512,55.2705,55.3108,16500.0
2007-09-20 13:05:00,68.52,68.52,68.45,68.47,12900.0,55.3108,55.3108,55.2543,55.2705,12900.0
2007-09-20 13:10:00,68.46,68.47,68.41,68.44,6700.0,55.2624,55.2705,55.222,55.2463,6700.0
2007-09-20 13:15:00,68.44,68.45,68.41,68.42,5000.0,55.2463,55.2543,55.222,55.2301,5000.0
2007-09-20 13:20:00,68.44,68.47,68.39,68.4,24000.0,55.2463,55.2705,55.2059,55.214,24000.0
2007-09-20 13:25:00,68.4,68.4,68.29,68.34,12900.0,55.214,55.214,55.1252,55.1655,12900.0
2007-09-20 13:30:00,68.33,68.41,68.33,68.39,16800.0,55.1575,55.222,55.1575,55.2059,16800.0
2007-09-20 13:35:00,68.38,68.48,68.33,68.38,12700.0,55.1978,55.2786,55.1575,55.1978,12700.0
2007-09-20 13:40:00,68.39,68.39,68.26,68.32,13500.0,55.2059,55.2059,55.101,55.1494,13500.0
2007-09-20 13:45:00,68.34,68.44,68.31,68.35,8300.0,55.1655,55.2463,55.1413,55.1736,8300.0
2007-09-20 13:50:00,68.35,68.35,68.26,68.28,11500.0,55.1736,55.1736,55.101,55.1171,11500.0
2007-09-20 13:55:00,68.27,68.27,68.18,68.25,11100.0,55.109,55.109,55.0364,55.0929,11100.0
2007-09-20 14:00:00,68.24,68.28,68.2,68.2,15700.0,55.0848,55.1171,55.0525,55.0525,15700.0
2007-09-20 14:05:00,68.18,68.2,68.15,68.15,15500.0,55.0364,55.0525,55.0122,55.0122,15500.0
2007-09-20 14:10:00,68.16,68.29,68.16,68.25,8800.0,55.0202,55.1252,55.0202,55.0929,8800.0
2007-09-20 14:15:00,68.25,68.33,68.25,68.3,8200.0,55.0929,55.1575,55.0929,55.1333,8200.0
2007-09-20 14:20:00,68.3,68.39,68.28,68.38,16600.0,55.1333,55.2059,55.1171,55.1978,16600.0
2007-09-20 14:25:00,68.35,68.4,68.29,68.3,20300.0,55.1736,55.214,55.1252,55.1333,20300.0
2007-09-20 14:30:00,68.3,68.36,68.29,68.3,7200.0,55.1333,55.1817,55.1252,55.1333,7200.0
2007-09-20 14:35:00,68.3,68.31,68.1,68.21,54600.0,55.1333,55.1413,54.9718,55.0606,54600.0
2007-09-20 14:40:00,68.2,68.34,68.1,68.26,35000.0,55.0525,55.1655,54.9718,55.101,35000.0
2007-09-20 14:45:00,68.24,68.29,68.16,68.22,31000.0,55.0848,55.1252,55.0202,55.0687,31000.0
2007-09-20 14:50:00,68.24,68.4,68.21,68.4,14500.0,55.0848,55.214,55.0606,55.214,14500.0
2007-09-20 14:55:00,68.4,68.51,68.39,68.43,22900.0,55.214,55.3028,55.2059,55.2382,22900.0
2007-09-20 15:00:00,68.47,68.5,68.36,68.44,19600.0,55.2705,55.2947,55.1817,55.2463,19600.0
2007-09-20 15:05:00,68.44,68.45,68.34,68.38,15200.0,55.2463,55.2543,55.1655,55.1978,15200.0
2007-09-20 15:10:00,68.41,68.49,68.37,68.43,16800.0,55.222,55.2866,55.1898,55.2382,16800.0
2007-09-20 15:15:00,68.46,68.53,68.43,68.53,12900.0,55.2624,55.3189,55.2382,55.3189,12900.0
2007-09-20 15:20:00,68.54,68.54,68.49,68.53,15500.0,55.327,55.327,55.2866,55.3189,15500.0
2007-09-20 15:25:00,68.52,68.59,68.5,68.53,24400.0,55.3108,55.3673,55.2947,55.3189,24400.0
2007-09-20 15:30:00,68.53,68.57,68.5,68.57,17100.0,55.3189,55.3512,55.2947,55.3512,17100.0
2007-09-20 15:35:00,68.57,68.57,68.41,68.48,16400.0,55.3512,55.3512,55.222,55.2786,16400.0
2007-09-20 15:40:00,68.48,68.63,68.46,68.51,26100.0,55.2786,55.3996,55.2624,55.3028,26100.0
2007-09-20 15:45:00,68.49,68.51,68.39,68.39,23500.0,55.2866,55.3028,55.2059,55.2059,23500.0
2007-09-20 15:50:00,68.4,68.42,68.37,68.37,27000.0,55.214,55.2301,55.1898,55.1898,27000.0
2007-09-20 15:55:00,68.37,68.37,68.24,68.25,40300.0,55.1898,55.1898,55.0848,55.0929,40300.0
2007-09-21 09:30:00,68.24,68.35,68.21,68.29,562000.0,55.0848,55.1736,55.0606,55.1252,562000.0
2007-09-21 09:35:00,68.28,68.57,68.25,68.43,25300.0,55.1171,55.3512,55.0929,55.2382,25300.0
2007-09-21 09:40:00,68.45,68.45,68.3,68.4,16100.0,55.2543,55.2543,55.1333,55.214,16100.0
2007-09-21 09:45:00,68.4,68.5,68.35,68.5,79900.0,55.214,55.2947,55.1736,55.2947,79900.0
2007-09-21 09:50:00,68.46,68.47,68.39,68.42,20800.0,55.2624,55.2705,55.2059,55.2301,20800.0
2007-09-21 09:55:00,68.42,68.44,68.37,68.41,22400.0,55.2301,55.2463,55.1898,55.222,22400.0
2007-09-21 10:00:00,68.38,68.49,68.38,68.41,14100.0,55.1978,55.2866,55.1978,55.222,14100.0
2007-09-21 10:05:00,68.39,68.53,68.35,68.51,20100.0,55.2059,55.3189,55.1736,55.3028,20100.0
2007-09-21 10:10:00,68.53,68.55,68.49,68.51,10500.0,55.3189,55.3351,55.2866,55.3028,10500.0
2007-09-21 10:15:00,68.51,68.51,68.37,68.41,17100.0,55.3028,55.3028,55.1898,55.222,17100.0
2007-09-21 10:20:00,68.41,68.56,68.39,68.52,14900.0,55.222,55.3431,55.2059,55.3108,14900.0
2007-09-21 10:25:00,68.53,68.75,68.53,68.75,40600.0,55.3189,55.4965,55.3189,55.4965,40600.0
2007-09-21 10:30:00,68.75,68.89,68.55,68.55,36600.0,55.4965,55.6095,55.3351,55.3351,36600.0
2007-09-21 10:35:00,68.55,68.59,68.49,68.57,18100.0,55.3351,55.3673,55.2866,55.3512,18100.0
2007-09-21 10:40:00,68.56,68.59,68.4,68.52,11600.0,55.3431,55.3673,55.214,55.3108,11600.0
2007-09-21 10:45:00,68.48,68.52,68.46,68.51,12800.0,55.2786,55.3108,55.2624,55.3028,12800.0
2007-09-21 10:50:00,68.5,68.59,68.5,68.59,17900.0,55.2947,55.3673,55.2947,55.3673,17900.0
2007-09-21 10:55:00,68.58,68.66,68.52,68.66,24200.0,55.3593,55.4239,55.3108,55.4239,24200.0
2007-09-21 11:00:00,68.64,68.72,68.53,68.65,31900.0,55.4077,55.4723,55.3189,55.4158,31900.0
2007-09-21 11:05:00,68.66,68.7,68.55,68.57,16900.0,55.4239,55.4561,55.3351,55.3512,16900.0
2007-09-21 11:10:00,68.59,68.66,68.57,68.64,10800.0,55.3673,55.4239,55.3512,55.4077,10800.0
2007-09-21 11:15:00,68.62,68.64,68.48,68.5,24600.0,55.3916,55.4077,55.2786,55.2947,24600.0
2007-09-21 11:20:00,68.48,68.56,68.45,68.54,21500.0,55.2786,55.3431,55.2543,55.327,21500.0
2007-09-21 11:25:00,68.51,68.58,68.46,68.51,18400.0,55.3028,55.3593,55.2624,55.3028,18400.0
2007-09-21 11:30:00,68.51,68.52,68.46,68.5,11500.0,55.3028,55.3108,55.2624,55.2947,11500.0
2007-09-21 11:35:00,68.5,68.54,68.48,68.51,14800.0,55.2947,55.327,55.2786,55.3028,14800.0
2007-09-21 11:40:00,68.53,68.55,68.46,68.51,25000.0,55.3189,55.3351,55.2624,55.3028,25000.0
2007-09-21 11:45:00,68.51,68.58,68.47,68.55,12100.0,55.3028,55.3593,55.2705,55.3351,12100.0
2007-09-21 11:50:00,68.55,68.59,68.53,68.56,10200.0,55.3351,55.3673,55.3189,55.3431,10200.0
2007-09-21 11:55:00,68.6,68.63,68.54,68.56,9000.0,55.3754,55.3996,55.327,55.3431,9000.0
2007-09-21 12:00:00,68.56,68.61,68.5,68.57,13100.0,55.3431,55.3835,55.2947,55.3512,13100.0
2007-09-21 12:05:00,68.51,68.65,68.48,68.52,20000.0,55.3028,55.4158,55.2786,55.3108,20000.0
2007-09-21 12:10:00,68.5,68.51,68.46,68.46,39500.0,55.2947,55.3028,55.2624,55.2624,39500.0
2007-09-21 12:15:00,68.46,68.5,68.45,68.46,10100.0,55.2624,55.2947,55.2543,55.2624,10100.0
2007-09-21 12:20:00,68.46,68.47,68.45,68.45,12200.0,55.2624,55.2705,55.2543,55.2543,12200.0
2007-09-21 12:25:00,68.45,68.45,68.39,68.4,13900.0,55.2543,55.2543,55.2059,55.214,13900.0
2007-09-21 12:30:00,68.41,68.5,68.4,68.46,11000.0,55.222,55.2947,55.214,55.2624,11000.0
2007-09-21 12:35:00,68.44,68.44,68.29,68.29,11200.0,55.2463,55.2463,55.1252,55.1252,11200.0
2007-09-21 12:40:00,68.33,68.33,68.25,68.3,16000.0,55.1575,55.1575,55.0929,55.1333,16000.0
2007-09-21 12:45:00,68.31,68.36,68.18,68.18,15700.0,55.1413,55.1817,55.0364,55.0364,15700.0
2007-09-21 12:50:00,68.2,68.23,68.14,68.19,11500.0,55.0525,55.0767,55.0041,55.0445,11500.0
2007-09-21 12:55:00,68.2,68.22,68.1,68.12,15100.0,55.0525,55.0687,54.9718,54.988,15100.0
2007-09-21 13:00:00,68.14,68.19,68.08,68.17,16000.0,55.0041,55.0445,54.9557,55.0283,16000.0
2007-09-21 13:05:00,68.17,68.19,68.06,68.1,16700.0,55.0283,55.0445,54.9395,54.9718,16700.0
2007-09-21 13:10:00,68.08,68.12,68.05,68.08,13400.0,54.9557,54.988,54.9314,54.9557,13400.0
2007-09-21 13:15:00,68.08,68.09,67.85,67.86,50600.0,54.9557,54.9637,54.77,54.7781,50600.0
2007-09-21 13:20:00,67.86,67.89,67.8,67.84,43100.0,54.7781,54.8023,54.7296,54.7619,43100.0
2007-09-21 13:25:00,67.84,67.86,67.79,67.82,16600.0,54.7619,54.7781,54.7216,54.7458,16600.0
2007-09-21 13:30:00,67.81,67.87,67.81,67.85,17200.0,54.7377,54.7861,54.7377,54.77,17200.0
2007-09-21 13:35:00,67.84,67.86,67.82,67.82,19900.0,54.7619,54.7781,54.7458,54.7458,19900.0
2007-09-21 13:40:00,67.82,67.89,67.8,67.87,22900.0,54.7458,54.8023,54.7296,54.7861,22900.0
2007-09-21 13:45:00,67.88,67.94,67.87,67.94,18000.0,54.7942,54.8427,54.7861,54.8427,18000.0
2007-09-21 13:50:00,67.92,67.92,67.8,67.82,21900.0,54.8265,54.8265,54.7296,54.7458,21900.0
2007-09-21 13:55:00,67.81,68.24,67.8,67.8,25900.0,54.7377,55.0848,54.7296,54.7296,25900.0
2007-09-21 14:00:00,67.8,67.85,67.79,67.84,26100.0,54.7296,54.77,54.7216,54.7619,26100.0
2007-09-21 14:05:00,67.84,67.85,67.75,67.81,15200.0,54.7619,54.77,54.6893,54.7377,15200.0
2007-09-21 14:10:00,67.81,67.83,67.73,67.81,22600.0,54.7377,54.7539,54.6731,54.7377,22600.0
2007-09-21 14:15:00,67.81,67.81,67.68,67.76,39400.0,54.7377,54.7377,54.6328,54.6974,39400.0
2007-09-21 14:20:00,67.76,67.8,67.72,67.8,15800.0,54.6974,54.7296,54.6651,54.7296,15800.0
2007-09-21 14:25:00,67.79,67.86,67.78,67.85,22100.0,54.7216,54.7781,54.7135,54.77,22100.0
2007-09-21 14:30:00,67.85,67.87,67.75,67.83,27700.0,54.77,54.7861,54.6893,54.7539,27700.0
2007-09-21 14:35:00,67.82,67.89,67.82,67.89,30700.0,54.7458,54.8023,54.7458,54.8023,30700.0
2007-09-21 14:40:00,67.89,67.89,67.8,67.82,28600.0,54.8023,54.8023,54.7296,54.7458,28600.0
2007-09-21 14:45:00,67.81,67.85,67.75,67.79,50800.0,54.7377,54.77,54.6893,54.7216,50800.0
2007-09-21 14:50:00,67.78,67.83,67.72,67.79,25900.0,54.7135,54.7539,54.6651,54.7216,25900.0
2007-09-21 14:55:00,67.77,67.95,67.74,67.83,44700.0,54.7054,54.8507,54.6812,54.7539,44700.0
2007-09-21 15:00:00,67.81,67.94,67.78,67.89,46900.0,54.7377,54.8427,54.7135,54.8023,46900.0
2007-09-21 15:05:00,67.9,68.03,67.9,68.02,41400.0,54.8104,54.9153,54.8104,54.9072,41400.0
2007-09-21 15:10:00,68.01,68.08,67.96,68.07,24400.0,54.8992,54.9557,54.8588,54.9476,24400.0
2007-09-21 15:15:00,68.07,68.16,68.04,68.13,24300.0,54.9476,55.0202,54.9234,54.996,24300.0
2007-09-21 15:20:00,68.14,68.21,68.06,68.12,30900.0,55.0041,55.0606,54.9395,54.988,30900.0
2007-09-21 15:25:00,68.13,68.23,68.1,68.19,66400.0,54.996,55.0767,54.9718,55.0445,66400.0
2007-09-21 15:30:00,68.19,68.19,68.05,68.09,57300.0,55.0445,55.0445,54.9314,54.9637,57300.0
2007-09-21 15:35:00,68.08,68.26,68.08,68.23,105500.0,54.9557,55.101,54.9557,55.0767,105500.0
2007-09-21 15:40:00,68.24,68.4,68.24,68.34,165700.0,55.0848,55.214,55.0848,55.1655,165700.0
2007-09-21 15:45:00,68.33,68.43,68.25,68.39,124800.0,55.1575,55.2382,55.0929,55.2059,124800.0
2007-09-21 15:50:00,68.39,68.58,68.37,68.4,181400.0,55.2059,55.3593,55.1898,55.214,181400.0
2007-09-21 15:55:00,68.4,68.59,68.39,68.57,456900.0,55.214,55.3673,55.2059,55.3512,456900.0
2007-09-24 09:30:00,68.01,68.08,67.95,67.95,42100.0,54.8992,54.9557,54.8507,54.8507,42100.0
2007-09-24 09:35:00,67.97,67.97,67.45,67.51,54600.0,54.8669,54.8669,54.4471,54.4955,54600.0
2007-09-24 09:40:00,67.52,67.83,67.51,67.79,15000.0,54.5036,54.7539,54.4955,54.7216,15000.0
2007-09-24 09:45:00,67.81,67.88,67.74,67.79,21400.0,54.7377,54.7942,54.6812,54.7216,21400.0
2007-09-24 09:50:00,67.79,67.8,67.54,67.61,36700.0,54.7216,54.7296,54.5198,54.5763,36700.0
2007-09-24 09:55:00,67.6,67.66,67.56,67.62,34500.0,54.5682,54.6166,54.5359,54.5843,34500.0
2007-09-24 10:00:00,67.62,67.62,67.49,67.51,28200.0,54.5843,54.5843,54.4794,54.4955,28200.0
2007-09-24 10:05:00,67.5,67.55,67.5,67.54,9900.0,54.4875,54.5278,54.4875,54.5198,9900.0
2007-09-24 10:10:00,67.55,67.6,67.5,67.53,12600.0,54.5278,54.5682,54.4875,54.5117,12600.0
2007-09-24 10:15:00,67.53,67.62,67.52,67.61,10900.0,54.5117,54.5843,54.5036,54.5763,10900.0
2007-09-24 10:20:00,67.61,67.61,67.51,67.58,20300.0,54.5763,54.5763,54.4955,54.5521,20300.0
2007-09-24 10:25:00,67.58,67.65,67.55,67.65,32800.0,54.5521,54.6086,54.5278,54.6086,32800.0
2007-09-24 10:30:00,67.63,67.65,67.6,67.63,15400.0,54.5924,54.6086,54.5682,54.5924,15400.0
2007-09-24 10:35:00,67.63,67.64,67.5,67.51,60900.0,54.5924,54.6005,54.4875,54.4955,60900.0
2007-09-24 10:40:00,67.52,67.52,67.46,67.5,26300.0,54.5036,54.5036,54.4552,54.4875,26300.0
2007-09-24 10:45:00,67.5,67.51,67.35,67.36,40100.0,54.4875,54.4955,54.3664,54.3745,40100.0
2007-09-24 10:50:00,67.36,67.41,67.33,67.35,30000.0,54.3745,54.4148,54.3502,54.3664,30000.0
2007-09-24 10:55:00,67.35,67.4,67.34,67.4,24200.0,54.3664,54.4068,54.3583,54.4068,24200.0
2007-09-24 11:00:00,67.4,67.4,67.23,67.31,58000.0,54.4068,54.4068,54.2695,54.3341,58000.0
2007-09-24 11:05:00,67.31,67.34,67.3,67.3,71900.0,54.3341,54.3583,54.326,54.326,71900.0
2007-09-24 11:10:00,67.32,67.4,67.3,67.38,17700.0,54.3422,54.4068,54.326,54.3906,17700.0
2007-09-24 11:15:00,67.38,67.42,67.31,67.31,21900.0,54.3906,54.4229,54.3341,54.3341,21900.0
2007-09-24 11:20:00,67.33,67.45,67.31,67.36,28000.0,54.3502,54.4471,54.3341,54.3745,28000.0
2007-09-24 11:25:00,67.37,67.37,67.24,67.24,16200.0,54.3825,54.3825,54.2776,54.2776,16200.0
2007-09-24 11:30:00,67.24,67.32,67.22,67.23,22400.0,54.2776,54.3422,54.2615,54.2695,22400.0
2007-09-24 11:35:00,67.22,67.24,67.11,67.12,22700.0,54.2615,54.2776,54.1727,54.1807,22700.0
2007-09-24 11:40:00,67.12,67.22,67.07,67.17,22500.0,54.1807,54.2615,54.1404,54.2211,22500.0
2007-09-24 11:45:00,67.16,67.19,67.1,67.1,12500.0,54.213,54.2372,54.1646,54.1646,12500.0
2007-09-24 11:50:00,67.11,67.21,67.11,67.15,12400.0,54.1727,54.2534,54.1727,54.2049,12400.0
2007-09-24 11:55:00,67.15,67.15,67.05,67.13,15100.0,54.2049,54.2049,54.1242,54.1888,15100.0
2007-09-24 12:00:00,67.13,67.13,67.08,67.12,9800.0,54.1888,54.1888,54.1484,54.1807,9800.0
2007-09-24 12:05:00,67.12,67.23,67.11,67.18,23700.0,54.1807,54.2695,54.1727,54.2292,23700.0
2007-09-24 12:10:00,67.18,67.23,67.17,67.17,13100.0,54.2292,54.2695,54.2211,54.2211,13100.0
2007-09-24 12:15:00,67.23,67.23,67.2,67.23,10000.0,54.2695,54.2695,54.2453,54.2695,10000.0
2007-09-24 12:20:00,67.23,67.23,67.15,67.19,5000.0,54.2695,54.2695,54.2049,54.2372,5000.0
2007-09-24 12:25:00,67.18,67.2,67.17,67.19,65100.0,54.2292,54.2453,54.2211,54.2372,65100.0
2007-09-24 12:30:00,67.2,67.24,67.18,67.24,10700.0,54.2453,54.2776,54.2292,54.2776,10700.0
2007-09-24 12:35:00,67.22,67.25,67.2,67.23,16500.0,54.2615,54.2857,54.2453,54.2695,16500.0
2007-09-24 12:40:00,67.23,67.26,67.22,67.25,12400.0,54.2695,54.2937,54.2615,54.2857,12400.0
2007-09-24 12:45:00,67.25,67.29,67.25,67.28,9600.0,54.2857,54.318,54.2857,54.3099,9600.0
2007-09-24 12:50:00,67.27,67.28,67.16,67.24,19800.0,54.3018,54.3099,54.213,54.2776,19800.0
2007-09-24 12:55:00,67.25,67.29,67.22,67.28,10500.0,54.2857,54.318,54.2615,54.3099,10500.0
2007-09-24 13:00:00,67.27,67.29,67.27,67.29,7300.0,54.3018,54.318,54.3018,54.318,7300.0
2007-09-24 13:05:00,67.28,67.3,67.27,67.27,8800.0,54.3099,54.326,54.3018,54.3018,8800.0
2007-09-24 13:10:00,67.27,67.28,67.17,67.22,12100.0,54.3018,54.3099,54.2211,54.2615,12100.0
2007-09-24 13:15:00,67.21,67.24,67.18,67.24,8200.0,54.2534,54.2776,54.2292,54.2776,8200.0
2007-09-24 13:20:00,67.26,67.26,67.16,67.19,20900.0,54.2937,54.2937,54.213,54.2372,20900.0
2007-09-24 13:25:00,67.19,67.25,67.19,67.24,8700.0,54.2372,54.2857,54.2372,54.2776,8700.0
2007-09-24 13:30:00,67.23,67.24,67.12,67.2,10700.0,54.2695,54.2776,54.1807,54.2453,10700.0
2007-09-24 13:35:00,67.18,67.18,67.12,67.17,15900.0,54.2292,54.2292,54.1807,54.2211,15900.0
2007-09-24 13:40:00,67.15,67.17,67.1,67.1,15200.0,54.2049,54.2211,54.1646,54.1646,15200.0
2007-09-24 13:45:00,67.1,67.11,67.02,67.06,24300.0,54.1646,54.1727,54.1,54.1323,24300.0
2007-09-24 13:50:00,67.08,67.1,66.99,67.04,22700.0,54.1484,54.1646,54.0758,54.1162,22700.0
2007-09-24 13:55:00,67.04,67.14,67.04,67.13,23300.0,54.1162,54.1969,54.1162,54.1888,23300.0
2007-09-24 14:00:00,67.11,67.14,67.1,67.11,17300.0,54.1727,54.1969,54.1646,54.1727,17300.0
2007-09-24 14:05:00,67.1,67.19,67.1,67.18,9600.0,54.1646,54.2372,54.1646,54.2292,9600.0
2007-09-24 14:10:00,67.18,67.18,67.13,67.17,10700.0,54.2292,54.2292,54.1888,54.2211,10700.0
2007-09-24 14:15:00,67.18,67.19,67.11,67.12,17600.0,54.2292,54.2372,54.1727,54.1807,17600.0
2007-09-24 14:20:00,67.14,67.15,67.09,67.1,27000.0,54.1969,54.2049,54.1565,54.1646,27000.0
2007-09-24 14:25:00,67.1,67.13,67.1,67.11,18100.0,54.1646,54.1888,54.1646,54.1727,18100.0
2007-09-24 14:30:00,67.11,67.13,67.1,67.12,16600.0,54.1727,54.1888,54.1646,54.1807,16600.0
2007-09-24 14:35:00,67.1,67.17,67.1,67.14,22100.0,54.1646,54.2211,54.1646,54.1969,22100.0
2007-09-24 14:40:00,67.14,67.16,67.1,67.12,11500.0,54.1969,54.213,54.1646,54.1807,11500.0
2007-09-24 14:45:00,67.11,67.16,67.09,67.16,10600.0,54.1727,54.213,54.1565,54.213,10600.0
2007-09-24 14:50:00,67.16,67.18,67.15,67.17,8000.0,54.213,54.2292,54.2049,54.2211,8000.0
2007-09-24 14:55:00,67.17,67.2,67.16,67.19,12700.0,54.2211,54.2453,54.213,54.2372,12700.0
2007-09-24 15:00:00,67.19,67.2,67.1,67.2,21800.0,54.2372,54.2453,54.1646,54.2453,21800.0
2007-09-24 15:05:00,67.18,67.23,67.15,67.22,10100.0,54.2292,54.2695,54.2049,54.2615,10100.0
2007-09-24 15:10:00,67.21,67.23,67.15,67.17,10600.0,54.2534,54.2695,54.2049,54.2211,10600.0
2007-09-24 15:15:00,67.17,67.28,67.16,67.24,17300.0,54.2211,54.3099,54.213,54.2776,17300.0
2007-09-24 15:20:00,67.25,67.41,67.24,67.39,22400.0,54.2857,54.4148,54.2776,54.3987,22400.0
2007-09-24 15:25:00,67.39,67.44,67.27,67.44,20800.0,54.3987,54.439,54.3018,54.439,20800.0
2007-09-24 15:30:00,67.44,67.45,67.35,67.35,21100.0,54.439,54.4471,54.3664,54.3664,21100.0
2007-09-24 15:35:00,67.35,67.4,67.33,67.37,18200.0,54.3664,54.4068,54.3502,54.3825,18200.0
2007-09-24 15:40:00,67.37,67.38,67.3,67.38,27000.0,54.3825,54.3906,54.326,54.3906,27000.0
2007-09-24 15:45:00,67.38,67.46,67.38,67.43,32000.0,54.3906,54.4552,54.3906,54.431,32000.0
2007-09-24 15:50:00,67.43,67.43,67.29,67.35,29100.0,54.431,54.431,54.318,54.3664,29100.0
2007-09-24 15:55:00,67.35,67.37,67.32,67.32,20800.0,54.3664,54.3825,54.3422,54.3422,20800.0
2007-09-25 09:30:00,67.01,67.34,67.01,67.19,46000.0,54.0919,54.3583,54.0919,54.2372,46000.0
2007-09-25 09:35:00,67.13,67.47,67.02,67.36,13500.0,54.1888,54.4633,54.1,54.3745,13500.0
2007-09-25 09:40:00,67.4,67.51,67.33,67.38,15100.0,54.4068,54.4955,54.3502,54.3906,15100.0
2007-09-25 09:45:00,67.4,67.5,67.4,67.5,12400.0,54.4068,54.4875,54.4068,54.4875,12400.0
2007-09-25 09:50:00,67.49,67.65,67.48,67.52,11800.0,54.4794,54.6086,54.4713,54.5036,11800.0
2007-09-25 09:55:00,67.51,67.59,67.48,67.53,15600.0,54.4955,54.5601,54.4713,54.5117,15600.0
2007-09-25 10:00:00,67.53,67.76,67.48,67.72,34200.0,54.5117,54.6974,54.4713,54.6651,34200.0
2007-09-25 10:05:00,67.72,67.86,67.7,67.86,20400.0,54.6651,54.7781,54.6489,54.7781,20400.0
2007-09-25 10:10:00,67.87,68.01,67.86,67.91,26700.0,54.7861,54.8992,54.7781,54.8184,26700.0
2007-09-25 10:15:00,67.91,68.06,67.91,68.03,19400.0,54.8184,54.9395,54.8184,54.9153,19400.0
2007-09-25 10:20:00,68.05,68.05,67.99,67.99,6100.0,54.9314,54.9314,54.883,54.883,6100.0
2007-09-25 10:25:00,68.03,68.04,67.91,67.95,12800.0,54.9153,54.9234,54.8184,54.8507,12800.0
2007-09-25 10:30:00,67.99,67.99,67.91,67.92,6200.0,54.883,54.883,54.8184,54.8265,6200.0
2007-09-25 10:35:00,67.93,68.11,67.93,68.09,12700.0,54.8346,54.9799,54.8346,54.9637,12700.0
2007-09-25 10:40:00,68.07,68.09,68.01,68.07,12100.0,54.9476,54.9637,54.8992,54.9476,12100.0
2007-09-25 10:45:00,68.06,68.06,67.92,67.92,9700.0,54.9395,54.9395,54.8265,54.8265,9700.0
2007-09-25 10:50:00,67.92,67.95,67.82,67.83,13600.0,54.8265,54.8507,54.7458,54.7539,13600.0
2007-09-25 10:55:00,67.86,67.86,67.69,67.7,15000.0,54.7781,54.7781,54.6408,54.6489,15000.0
2007-09-25 11:00:00,67.7,67.73,67.68,67.69,12600.0,54.6489,54.6731,54.6328,54.6408,12600.0
2007-09-25 11:05:00,67.69,67.75,67.68,67.71,7500.0,54.6408,54.6893,54.6328,54.657,7500.0
2007-09-25 11:10:00,67.7,67.76,67.7,67.74,8800.0,54.6489,54.6974,54.6489,54.6812,8800.0
2007-09-25 11:15:00,67.75,67.75,67.64,67.64,6500.0,54.6893,54.6893,54.6005,54.6005,6500.0
2007-09-25 11:20:00,67.64,67.64,67.52,67.54,9700.0,54.6005,54.6005,54.5036,54.5198,9700.0
2007-09-25 11:25:00,67.55,67.55,67.5,67.51,11200.0,54.5278,54.5278,54.4875,54.4955,11200.0
2007-09-25 11:30:00,67.5,67.53,67.5,67.52,9500.0,54.4875,54.5117,54.4875,54.5036,9500.0
2007-09-25 11:35:00,67.51,67.59,67.49,67.51,5200.0,54.4955,54.5601,54.4794,54.4955,5200.0
2007-09-25 11:40:00,67.51,67.54,67.49,67.49,3500.0,54.4955,54.5198,54.4794,54.4794,3500.0
2007-09-25 11:45:00,67.49,67.55,67.49,67.55,3000.0,54.4794,54.5278,54.4794,54.5278,3000.0
2007-09-25 11:50:00,67.55,67.57,67.5,67.51,4700.0,54.5278,54.544,54.4875,54.4955,4700.0
2007-09-25 11:55:00,67.51,67.59,67.5,67.59,3800.0,54.4955,54.5601,54.4875,54.5601,3800.0
2007-09-25 12:00:00,67.58,67.58,67.52,67.55,9000.0,54.5521,54.5521,54.5036,54.5278,9000.0
2007-09-25 12:05:00,67.56,67.6,67.54,67.56,6200.0,54.5359,54.5682,54.5198,54.5359,6200.0
2007-09-25 12:10:00,67.56,67.56,67.49,67.5,4400.0,54.5359,54.5359,54.4794,54.4875,4400.0
2007-09-25 12:15:00,67.51,67.58,67.5,67.57,2700.0,54.4955,54.5521,54.4875,54.544,2700.0
2007-09-25 12:20:00,67.58,67.59,67.53,67.57,4700.0,54.5521,54.5601,54.5117,54.544,4700.0
2007-09-25 12:25:00,67.58,67.6,67.58,67.59,1200.0,54.5521,54.5682,54.5521,54.5601,1200.0
2007-09-25 12:30:00,67.58,67.58,67.49,67.54,4400.0,54.5521,54.5521,54.4794,54.5198,4400.0
2007-09-25 12:35:00,67.57,67.6,67.53,67.56,3500.0,54.544,54.5682,54.5117,54.5359,3500.0
2007-09-25 12:40:00,67.58,67.58,67.54,67.58,2400.0,54.5521,54.5521,54.5198,54.5521,2400.0
2007-09-25 12:45:00,67.59,67.69,67.59,67.64,3100.0,54.5601,54.6408,54.5601,54.6005,3100.0
2007-09-25 12:50:00,67.65,67.67,67.6,67.64,3300.0,54.6086,54.6247,54.5682,54.6005,3300.0
2007-09-25 12:55:00,67.64,67.64,67.53,67.64,8000.0,54.6005,54.6005,54.5117,54.6005,8000.0
2007-09-25 13:00:00,67.61,67.64,67.59,67.62,3700.0,54.5763,54.6005,54.5601,54.5843,3700.0
2007-09-25 13:05:00,67.65,67.69,67.65,67.67,1800.0,54.6086,54.6408,54.6086,54.6247,1800.0
2007-09-25 13:10:00,67.67,67.72,67.67,67.72,3900.0,54.6247,54.6651,54.6247,54.6651,3900.0
2007-09-25 13:15:00,67.71,67.81,67.7,67.75,10300.0,54.657,54.7377,54.6489,54.6893,10300.0
2007-09-25 13:20:00,67.75,67.76,67.65,67.67,6900.0,54.6893,54.6974,54.6086,54.6247,6900.0
2007-09-25 13:25:00,67.66,67.73,67.66,67.73,3400.0,54.6166,54.6731,54.6166,54.6731,3400.0
2007-09-25 13:30:00,67.7,67.7,67.6,67.63,7800.0,54.6489,54.6489,54.5682,54.5924,7800.0
2007-09-25 13:35:00,67.62,67.66,67.6,67.65,3900.0,54.5843,54.6166,54.5682,54.6086,3900.0
2007-09-25 13:40:00,67.62,67.67,67.62,67.64,8400.0,54.5843,54.6247,54.5843,54.6005,8400.0
2007-09-25 13:45:00,67.62,67.64,67.61,67.64,3000.0,54.5843,54.6005,54.5763,54.6005,3000.0
2007-09-25 13:50:00,67.62,67.62,67.6,67.6,2700.0,54.5843,54.5843,54.5682,54.5682,2700.0
2007-09-25 13:55:00,67.61,67.7,67.6,67.68,6500.0,54.5763,54.6489,54.5682,54.6328,6500.0
2007-09-25 14:00:00,67.68,67.68,67.58,67.63,3600.0,54.6328,54.6328,54.5521,54.5924,3600.0
2007-09-25 14:05:00,67.59,67.67,67.58,67.58,3300.0,54.5601,54.6247,54.5521,54.5521,3300.0
2007-09-25 14:10:00,67.58,67.64,67.57,67.62,6700.0,54.5521,54.6005,54.544,54.5843,6700.0
2007-09-25 14:15:00,67.63,67.7,67.61,67.64,4700.0,54.5924,54.6489,54.5763,54.6005,4700.0
2007-09-25 14:20:00,67.64,67.64,67.57,67.59,4400.0,54.6005,54.6005,54.544,54.5601,4400.0
2007-09-25 14:25:00,67.6,67.61,67.58,67.6,6500.0,54.5682,54.5763,54.5521,54.5682,6500.0
2007-09-25 14:30:00,67.61,67.63,67.58,67.62,6000.0,54.5763,54.5924,54.5521,54.5843,6000.0
2007-09-25 14:35:00,67.62,67.63,67.6,67.62,3300.0,54.5843,54.5924,54.5682,54.5843,3300.0
2007-09-25 14:40:00,67.61,67.63,67.6,67.63,9200.0,54.5763,54.5924,54.5682,54.5924,9200.0
2007-09-25 14:45:00,67.63,67.64,67.6,67.6,17100.0,54.5924,54.6005,54.5682,54.5682,17100.0
2007-09-25 14:50:00,67.6,67.63,67.6,67.61,8900.0,54.5682,54.5924,54.5682,54.5763,8900.0
2007-09-25 14:55:00,67.61,67.68,67.61,67.66,9500.0,54.5763,54.6328,54.5763,54.6166,9500.0
2007-09-25 15:00:00,67.66,67.67,67.58,67.58,18200.0,54.6166,54.6247,54.5521,54.5521,18200.0
2007-09-25 15:05:00,67.58,67.6,67.52,67.59,10700.0,54.5521,54.5682,54.5036,54.5601,10700.0
2007-09-25 15:10:00,67.56,67.6,67.56,67.6,20000.0,54.5359,54.5682,54.5359,54.5682,20000.0
2007-09-25 15:15:00,67.6,67.6,67.58,67.58,24700.0,54.5682,54.5682,54.5521,54.5521,24700.0
2007-09-25 15:20:00,67.59,67.62,67.59,67.62,14400.0,54.5601,54.5843,54.5601,54.5843,14400.0
2007-09-25 15:25:00,67.62,67.71,67.61,67.66,12000.0,54.5843,54.657,54.5763,54.6166,12000.0
2007-09-25 15:30:00,67.65,67.68,67.62,67.66,16200.0,54.6086,54.6328,54.5843,54.6166,16200.0
2007-09-25 15:35:00,67.67,67.73,67.65,67.68,19500.0,54.6247,54.6731,54.6086,54.6328,19500.0
2007-09-25 15:40:00,67.67,67.67,67.58,67.62,24700.0,54.6247,54.6247,54.5521,54.5843,24700.0
2007-09-25 15:45:00,67.63,67.63,67.53,67.57,23600.0,54.5924,54.5924,54.5117,54.544,23600.0
2007-09-25 15:50:00,67.57,67.64,67.57,67.64,15000.0,54.544,54.6005,54.544,54.6005,15000.0
2007-09-25 15:55:00,67.64,67.79,67.61,67.79,55200.0,54.6005,54.7216,54.5763,54.7216,55200.0
2007-09-26 09:30:00,67.86,67.88,67.71,67.71,13400.0,54.7781,54.7942,54.657,54.657,13400.0
2007-09-26 09:35:00,67.67,67.95,67.61,67.91,5500.0,54.6247,54.8507,54.5763,54.8184,5500.0
2007-09-26 09:40:00,67.92,68.01,67.87,67.97,9400.0,54.8265,54.8992,54.7861,54.8669,9400.0
2007-09-26 09:45:00,67.99,68.03,67.95,68.01,9000.0,54.883,54.9153,54.8507,54.8992,9000.0
2007-09-26 09:50:00,68.04,68.04,67.95,67.96,6900.0,54.9234,54.9234,54.8507,54.8588,6900.0
2007-09-26 09:55:00,67.97,67.98,67.9,67.9,6900.0,54.8669,54.8749,54.8104,54.8104,6900.0
2007-09-26 10:00:00,67.92,67.98,67.91,67.96,7700.0,54.8265,54.8749,54.8184,54.8588,7700.0
2007-09-26 10:05:00,67.94,67.94,67.82,67.84,8200.0,54.8427,54.8427,54.7458,54.7619,8200.0
2007-09-26 10:10:00,67.83,67.9,67.66,67.66,12100.0,54.7539,54.8104,54.6166,54.6166,12100.0
2007-09-26 10:15:00,67.65,67.7,67.63,67.69,9400.0,54.6086,54.6489,54.5924,54.6408,9400.0
2007-09-26 10:20:00,67.72,67.75,67.59,67.61,6100.0,54.6651,54.6893,54.5601,54.5763,6100.0
2007-09-26 10:25:00,67.61,67.68,67.61,67.68,4700.0,54.5763,54.6328,54.5763,54.6328,4700.0
2007-09-26 10:30:00,67.68,67.72,67.64,67.71,6100.0,54.6328,54.6651,54.6005,54.657,6100.0
2007-09-26 10:35:00,67.72,67.74,67.68,67.7,7200.0,54.6651,54.6812,54.6328,54.6489,7200.0
2007-09-26 10:40:00,67.7,67.7,67.57,67.63,10100.0,54.6489,54.6489,54.544,54.5924,10100.0
2007-09-26 10:45:00,67.64,67.68,67.63,67.68,4800.0,54.6005,54.6328,54.5924,54.6328,4800.0
2007-09-26 10:50:00,67.67,67.7,67.58,67.63,8900.0,54.6247,54.6489,54.5521,54.5924,8900.0
2007-09-26 10:55:00,67.63,67.66,67.57,67.62,5800.0,54.5924,54.6166,54.544,54.5843,5800.0
2007-09-26 11:00:00,67.62,67.69,67.61,67.65,5100.0,54.5843,54.6408,54.5763,54.6086,5100.0
2007-09-26 11:05:00,67.67,67.85,67.67,67.79,5400.0,54.6247,54.77,54.6247,54.7216,5400.0
2007-09-26 11:10:00,67.81,67.93,67.79,67.89,9400.0,54.7377,54.8346,54.7216,54.8023,9400.0
2007-09-26 11:15:00,67.94,68.02,67.89,68.01,8100.0,54.8427,54.9072,54.8023,54.8992,8100.0
2007-09-26 11:20:00,68.01,68.02,67.93,67.95,5100.0,54.8992,54.9072,54.8346,54.8507,5100.0
2007-09-26 11:25:00,67.93,67.97,67.92,67.96,3100.0,54.8346,54.8669,54.8265,54.8588,3100.0
2007-09-26 11:30:00,67.95,67.97,67.91,67.94,6600.0,54.8507,54.8669,54.8184,54.8427,6600.0
2007-09-26 11:35:00,67.94,67.94,67.9,67.9,3500.0,54.8427,54.8427,54.8104,54.8104,3500.0
2007-09-26 11:40:00,67.88,67.94,67.88,67.91,9200.0,54.7942,54.8427,54.7942,54.8184,9200.0
2007-09-26 11:45:00,67.93,68.0,67.93,68.0,4700.0,54.8346,54.8911,54.8346,54.8911,4700.0
2007-09-26 11:50:00,68.0,68.0,67.96,67.96,3600.0,54.8911,54.8911,54.8588,54.8588,3600.0
2007-09-26 11:55:00,67.95,67.97,67.93,67.96,6200.0,54.8507,54.8669,54.8346,54.8588,6200.0
2007-09-26 12:00:00,67.96,67.97,67.92,67.93,8400.0,54.8588,54.8669,54.8265,54.8346,8400.0
2007-09-26 12:05:00,67.94,67.94,67.82,67.82,16400.0,54.8427,54.8427,54.7458,54.7458,16400.0
2007-09-26 12:10:00,67.82,67.84,67.82,67.84,2900.0,54.7458,54.7619,54.7458,54.7619,2900.0
2007-09-26 12:15:00,67.84,67.85,67.73,67.78,17200.0,54.7619,54.77,54.6731,54.7135,17200.0
2007-09-26 12:20:00,67.78,67.79,67.76,67.77,4100.0,54.7135,54.7216,54.6974,54.7054,4100.0
2007-09-26 12:25:00,67.77,67.81,67.77,67.79,5700.0,54.7054,54.7377,54.7054,54.7216,5700.0
2007-09-26 12:30:00,67.79,67.8,67.77,67.79,4800.0,54.7216,54.7296,54.7054,54.7216,4800.0
2007-09-26 12:35:00,67.78,67.8,67.77,67.8,2500.0,54.7135,54.7296,54.7054,54.7296,2500.0
2007-09-26 12:40:00,67.79,67.79,67.77,67.79,2200.0,54.7216,54.7216,54.7054,54.7216,2200.0
2007-09-26 12:45:00,67.78,67.79,67.77,67.78,3700.0,54.7135,54.7216,54.7054,54.7135,3700.0
2007-09-26 12:50:00,67.79,67.83,67.77,67.82,5800.0,54.7216,54.7539,54.7054,54.7458,5800.0
2007-09-26 12:55:00,67.82,67.87,67.82,67.87,3800.0,54.7458,54.7861,54.7458,54.7861,3800.0
2007-09-26 13:00:00,67.88,68.0,67.88,67.98,9300.0,54.7942,54.8911,54.7942,54.8749,9300.0
2007-09-26 13:05:00,67.99,68.06,67.96,68.01,15700.0,54.883,54.9395,54.8588,54.8992,15700.0
2007-09-26 13:10:00,68.01,68.06,67.99,68.04,11600.0,54.8992,54.9395,54.883,54.9234,11600.0
2007-09-26 13:15:00,68.01,68.08,68.0,68.07,8400.0,54.8992,54.9557,54.8911,54.9476,8400.0
2007-09-26 13:20:00,68.07,68.12,68.07,68.1,6800.0,54.9476,54.988,54.9476,54.9718,6800.0
2007-09-26 13:25:00,68.1,68.1,68.04,68.06,4000.0,54.9718,54.9718,54.9234,54.9395,4000.0
2007-09-26 13:30:00,68.05,68.05,67.93,67.96,8100.0,54.9314,54.9314,54.8346,54.8588,8100.0
2007-09-26 13:35:00,67.95,68.0,67.92,68.0,9300.0,54.8507,54.8911,54.8265,54.8911,9300.0
2007-09-26 13:40:00,68.0,68.02,67.92,67.92,7100.0,54.8911,54.9072,54.8265,54.8265,7100.0
2007-09-26 13:45:00,67.92,67.92,67.84,67.9,8300.0,54.8265,54.8265,54.7619,54.8104,8300.0
2007-09-26 13:50:00,67.91,67.94,67.81,67.84,15400.0,54.8184,54.8427,54.7377,54.7619,15400.0
2007-09-26 13:55:00,67.86,67.86,67.76,67.81,9100.0,54.7781,54.7781,54.6974,54.7377,9100.0
2007-09-26 14:00:00,67.8,67.83,67.78,67.81,4800.0,54.7296,54.7539,54.7135,54.7377,4800.0
2007-09-26 14:05:00,67.81,67.81,67.76,67.76,4000.0,54.7377,54.7377,54.6974,54.6974,4000.0
2007-09-26 14:10:00,67.77,67.78,67.7,67.75,7000.0,54.7054,54.7135,54.6489,54.6893,7000.0
2007-09-26 14:15:00,67.74,67.78,67.7,67.74,10000.0,54.6812,54.7135,54.6489,54.6812,10000.0
2007-09-26 14:20:00,67.76,67.79,67.71,67.77,9400.0,54.6974,54.7216,54.657,54.7054,9400.0
2007-09-26 14:25:00,67.77,67.78,67.67,67.67,8400.0,54.7054,54.7135,54.6247,54.6247,8400.0
2007-09-26 14:30:00,67.67,67.78,67.67,67.73,8700.0,54.6247,54.7135,54.6247,54.6731,8700.0
2007-09-26 14:35:00,67.72,67.79,67.72,67.76,7800.0,54.6651,54.7216,54.6651,54.6974,7800.0
2007-09-26 14:40:00,67.76,67.77,67.67,67.7,13500.0,54.6974,54.7054,54.6247,54.6489,13500.0
2007-09-26 14:45:00,67.7,67.72,67.68,67.7,4600.0,54.6489,54.6651,54.6328,54.6489,4600.0
2007-09-26 14:50:00,67.69,67.74,67.69,67.7,7500.0,54.6408,54.6812,54.6408,54.6489,7500.0
2007-09-26 14:55:00,67.7,67.8,67.7,67.71,13100.0,54.6489,54.7296,54.6489,54.657,13100.0
2007-09-26 15:00:00,67.71,67.78,67.71,67.76,7700.0,54.657,54.7135,54.657,54.6974,7700.0
2007-09-26 15:05:00,67.76,67.82,67.69,67.81,9300.0,54.6974,54.7458,54.6408,54.7377,9300.0
2007-09-26 15:10:00,67.82,67.86,67.8,67.86,11600.0,54.7458,54.7781,54.7296,54.7781,11600.0
2007-09-26 15:15:00,67.86,67.98,67.84,67.93,18200.0,54.7781,54.8749,54.7619,54.8346,18200.0
2007-09-26 15:20:00,67.94,68.01,67.94,67.96,17700.0,54.8427,54.8992,54.8427,54.8588,17700.0
2007-09-26 15:25:00,67.96,68.15,67.95,68.14,23200.0,54.8588,55.0122,54.8507,55.0041,23200.0
2007-09-26 15:30:00,68.13,68.13,68.06,68.08,13900.0,54.996,54.996,54.9395,54.9557,13900.0
2007-09-26 15:35:00,68.1,68.1,68.0,68.01,15900.0,54.9718,54.9718,54.8911,54.8992,15900.0
2007-09-26 15:40:00,68.0,68.07,67.99,67.99,16000.0,54.8911,54.9476,54.883,54.883,16000.0
2007-09-26 15:45:00,67.99,68.04,67.94,67.98,16600.0,54.883,54.9234,54.8427,54.8749,16600.0
2007-09-26 15:50:00,67.97,67.97,67.9,67.91,15000.0,54.8669,54.8669,54.8104,54.8184,15000.0
2007-09-26 15:55:00,67.92,67.97,67.83,67.97,22100.0,54.8265,54.8669,54.7539,54.8669,22100.0
2007-09-27 09:30:00,68.06,68.19,68.05,68.05,15400.0,54.9395,55.0445,54.9314,54.9314,15400.0
2007-09-27 09:35:00,68.03,68.25,67.95,68.21,12500.0,54.9153,55.0929,54.8507,55.0606,12500.0
2007-09-27 09:40:00,68.21,68.24,68.16,68.23,10300.0,55.0606,55.0848,55.0202,55.0767,10300.0
2007-09-27 09:45:00,68.2,68.38,68.19,68.28,14400.0,55.0525,55.1978,55.0445,55.1171,14400.0
2007-09-27 09:50:00,68.31,68.33,67.99,67.99,14200.0,55.1413,55.1575,54.883,54.883,14200.0
2007-09-27 09:55:00,67.97,68.05,67.81,67.86,14800.0,54.8669,54.9314,54.7377,54.7781,14800.0
2007-09-27 10:00:00,67.86,67.99,67.83,67.93,12500.0,54.7781,54.883,54.7539,54.8346,12500.0
2007-09-27 10:05:00,67.96,68.09,67.85,68.09,10700.0,54.8588,54.9637,54.77,54.9637,10700.0
2007-09-27 10:10:00,68.08,68.2,68.08,68.12,16000.0,54.9557,55.0525,54.9557,54.988,16000.0
2007-09-27 10:15:00,68.12,68.22,68.12,68.17,9500.0,54.988,55.0687,54.988,55.0283,9500.0
2007-09-27 10:20:00,68.17,68.2,68.14,68.15,6400.0,55.0283,55.0525,55.0041,55.0122,6400.0
2007-09-27 10:25:00,68.18,68.29,68.13,68.14,10400.0,55.0364,55.1252,54.996,55.0041,10400.0
2007-09-27 10:30:00,68.16,68.21,68.12,68.19,7700.0,55.0202,55.0606,54.988,55.0445,7700.0
2007-09-27 10:35:00,68.2,68.31,68.19,68.31,5600.0,55.0525,55.1413,55.0445,55.1413,5600.0
2007-09-27 10:40:00,68.33,68.41,68.28,68.41,5800.0,55.1575,55.222,55.1171,55.222,5800.0
2007-09-27 10:45:00,68.41,68.41,68.35,68.38,5900.0,55.222,55.222,55.1736,55.1978,5900.0
2007-09-27 10:50:00,68.35,68.39,68.34,68.35,4900.0,55.1736,55.2059,55.1655,55.1736,4900.0
2007-09-27 10:55:00,68.35,68.4,68.34,68.39,5700.0,55.1736,55.214,55.1655,55.2059,5700.0
2007-09-27 11:00:00,68.36,68.4,68.35,68.4,3300.0,55.1817,55.214,55.1736,55.214,3300.0
2007-09-27 11:05:00,68.39,68.45,68.36,68.45,12000.0,55.2059,55.2543,55.1817,55.2543,12000.0
2007-09-27 11:10:00,68.4,68.44,68.4,68.4,4500.0,55.214,55.2463,55.214,55.214,4500.0
2007-09-27 11:15:00,68.4,68.46,68.38,68.39,10600.0,55.214,55.2624,55.1978,55.2059,10600.0
2007-09-27 11:20:00,68.38,68.44,68.28,68.28,11700.0,55.1978,55.2463,55.1171,55.1171,11700.0
2007-09-27 11:25:00,68.31,68.37,68.29,68.34,14300.0,55.1413,55.1898,55.1252,55.1655,14300.0
2007-09-27 11:30:00,68.33,68.33,68.22,68.3,13100.0,55.1575,55.1575,55.0687,55.1333,13100.0
2007-09-27 11:35:00,68.3,68.31,68.24,68.29,15500.0,55.1333,55.1413,55.0848,55.1252,15500.0
2007-09-27 11:40:00,68.29,68.35,68.29,68.31,3900.0,55.1252,55.1736,55.1252,55.1413,3900.0
2007-09-27 11:45:00,68.33,68.33,68.24,68.28,4800.0,55.1575,55.1575,55.0848,55.1171,4800.0
2007-09-27 11:50:00,68.29,68.37,68.29,68.35,6500.0,55.1252,55.1898,55.1252,55.1736,6500.0
2007-09-27 11:55:00,68.36,68.39,68.29,68.35,7600.0,55.1817,55.2059,55.1252,55.1736,7600.0
2007-09-27 12:00:00,68.36,68.44,68.36,68.43,6700.0,55.1817,55.2463,55.1817,55.2382,6700.0
2007-09-27 12:05:00,68.42,68.42,68.3,68.32,4800.0,55.2301,55.2301,55.1333,55.1494,4800.0
2007-09-27 12:10:00,68.32,68.33,68.26,68.31,11300.0,55.1494,55.1575,55.101,55.1413,11300.0
2007-09-27 12:15:00,68.31,68.32,68.26,68.28,4900.0,55.1413,55.1494,55.101,55.1171,4900.0
2007-09-27 12:20:00,68.27,68.32,68.25,68.25,5600.0,55.109,55.1494,55.0929,55.0929,5600.0
2007-09-27 12:25:00,68.29,68.29,68.23,68.23,2700.0,55.1252,55.1252,55.0767,55.0767,2700.0
2007-09-27 12:30:00,68.23,68.32,68.23,68.3,7000.0,55.0767,55.1494,55.0767,55.1333,7000.0
2007-09-27 12:35:00,68.3,68.33,68.27,68.27,4300.0,55.1333,55.1575,55.109,55.109,4300.0
2007-09-27 12:40:00,68.3,68.3,68.24,68.24,4200.0,55.1333,55.1333,55.0848,55.0848,4200.0
2007-09-27 12:45:00,68.21,68.21,68.16,68.2,4000.0,55.0606,55.0606,55.0202,55.0525,4000.0
2007-09-27 12:50:00,68.2,68.44,67.96,67.96,120200.0,55.0525,55.2463,54.8588,54.8588,120200.0
2007-09-27 12:55:00,67.99,68.15,67.96,68.12,29900.0,54.883,55.0122,54.8588,54.988,29900.0
2007-09-27 13:00:00,68.13,68.39,68.12,68.36,26600.0,54.996,55.2059,54.988,55.1817,26600.0
2007-09-27 13:05:00,68.35,68.6,68.2,68.58,107100.0,55.1736,55.3754,55.0525,55.3593,107100.0
2007-09-27 13:10:00,68.58,68.73,68.58,68.71,50600.0,55.3593,55.4804,55.3593,55.4642,50600.0
2007-09-27 13:15:00,68.73,69.37,68.73,69.32,109500.0,55.4804,55.997,55.4804,55.9566,109500.0
2007-09-27 13:20:00,69.32,69.4,68.91,68.97,34100.0,55.9566,56.0212,55.6257,55.6741,34100.0
2007-09-27 13:25:00,68.98,69.0,68.9,68.95,9600.0,55.6822,55.6983,55.6176,55.6579,9600.0
2007-09-27 13:30:00,68.95,69.07,68.79,68.79,19200.0,55.6579,55.7548,55.5288,55.5288,19200.0
2007-09-27 13:35:00,68.79,68.84,68.54,68.54,29100.0,55.5288,55.5692,55.327,55.327,29100.0
2007-09-27 13:40:00,68.54,68.75,68.53,68.68,14400.0,55.327,55.4965,55.3189,55.44,14400.0
2007-09-27 13:45:00,68.68,68.72,68.57,68.64,8500.0,55.44,55.4723,55.3512,55.4077,8500.0
2007-09-27 13:50:00,68.65,68.79,68.65,68.78,7900.0,55.4158,55.5288,55.4158,55.5207,7900.0
2007-09-27 13:55:00,68.79,68.84,68.77,68.79,9400.0,55.5288,55.5692,55.5126,55.5288,9400.0
2007-09-27 14:00:00,68.8,68.88,68.8,68.88,12600.0,55.5369,55.6014,55.5369,55.6014,12600.0
2007-09-27 14:05:00,68.87,68.99,68.87,68.87,12100.0,55.5934,55.6902,55.5934,55.5934,12100.0
2007-09-27 14:10:00,68.87,68.95,68.86,68.89,8300.0,55.5934,55.6579,55.5853,55.6095,8300.0
2007-09-27 14:15:00,68.89,68.98,68.89,68.9,10700.0,55.6095,55.6822,55.6095,55.6176,10700.0
2007-09-27 14:20:00,68.9,68.91,68.8,68.85,20900.0,55.6176,55.6257,55.5369,55.5772,20900.0
2007-09-27 14:25:00,68.86,69.0,68.84,68.97,19900.0,55.5853,55.6983,55.5692,55.6741,19900.0
2007-09-27 14:30:00,68.97,69.07,68.92,69.01,18900.0,55.6741,55.7548,55.6337,55.7064,18900.0
2007-09-27 14:35:00,69.01,69.01,68.79,68.83,8600.0,55.7064,55.7064,55.5288,55.5611,8600.0
2007-09-27 14:40:00,68.86,68.89,68.78,68.82,9200.0,55.5853,55.6095,55.5207,55.553,9200.0
2007-09-27 14:45:00,68.82,68.86,68.74,68.82,9100.0,55.553,55.5853,55.4884,55.553,9100.0
2007-09-27 14:50:00,68.83,68.86,68.78,68.82,7400.0,55.5611,55.5853,55.5207,55.553,7400.0
2007-09-27 14:55:00,68.82,68.84,68.8,68.83,4800.0,55.553,55.5692,55.5369,55.5611,4800.0
2007-09-27 15:00:00,68.83,68.91,68.83,68.91,14100.0,55.5611,55.6257,55.5611,55.6257,14100.0
2007-09-27 15:05:00,68.9,68.91,68.85,68.88,15400.0,55.6176,55.6257,55.5772,55.6014,15400.0
2007-09-27 15:10:00,68.87,68.91,68.85,68.9,10100.0,55.5934,55.6257,55.5772,55.6176,10100.0
2007-09-27 15:15:00,68.9,68.95,68.9,68.95,10300.0,55.6176,55.6579,55.6176,55.6579,10300.0
2007-09-27 15:20:00,68.95,69.01,68.94,68.95,10200.0,55.6579,55.7064,55.6499,55.6579,10200.0
2007-09-27 15:25:00,68.95,69.01,68.91,68.92,13900.0,55.6579,55.7064,55.6257,55.6337,13900.0
2007-09-27 15:30:00,68.91,68.92,68.8,68.8,24900.0,55.6257,55.6337,55.5369,55.5369,24900.0
2007-09-27 15:35:00,68.8,68.89,68.79,68.87,20200.0,55.5369,55.6095,55.5288,55.5934,20200.0
2007-09-27 15:40:00,68.86,68.96,68.84,68.96,8700.0,55.5853,55.666,55.5692,55.666,8700.0
2007-09-27 15:45:00,68.96,69.01,68.94,68.95,17300.0,55.666,55.7064,55.6499,55.6579,17300.0
2007-09-27 15:50:00,68.94,69.0,68.9,69.0,15700.0,55.6499,55.6983,55.6176,55.6983,15700.0
2007-09-27 15:55:00,69.0,69.0,68.88,68.88,31600.0,55.6983,55.6983,55.6014,55.6014,31600.0
2007-09-28 09:30:00,68.7,68.7,68.56,68.56,12000.0,55.4561,55.4561,55.3431,55.3431,12000.0
2007-09-28 09:35:00,68.59,68.69,68.52,68.66,10500.0,55.3673,55.4481,55.3108,55.4239,10500.0
2007-09-28 09:40:00,68.67,68.67,68.52,68.56,9800.0,55.4319,55.4319,55.3108,55.3431,9800.0
2007-09-28 09:45:00,68.57,68.65,68.55,68.55,10800.0,55.3512,55.4158,55.3351,55.3351,10800.0
2007-09-28 09:50:00,68.56,68.71,68.53,68.6,11600.0,55.3431,55.4642,55.3189,55.3754,11600.0
2007-09-28 09:55:00,68.6,68.68,68.58,68.67,5500.0,55.3754,55.44,55.3593,55.4319,5500.0
2007-09-28 10:00:00,68.67,68.8,68.63,68.65,7800.0,55.4319,55.5369,55.3996,55.4158,7800.0
2007-09-28 10:05:00,68.62,68.73,68.59,68.73,9700.0,55.3916,55.4804,55.3673,55.4804,9700.0
2007-09-28 10:10:00,68.71,68.77,68.7,68.74,9500.0,55.4642,55.5126,55.4561,55.4884,9500.0
2007-09-28 10:15:00,68.74,68.76,68.68,68.72,12400.0,55.4884,55.5046,55.44,55.4723,12400.0
2007-09-28 10:20:00,68.73,68.81,68.72,68.79,9000.0,55.4804,55.5449,55.4723,55.5288,9000.0
2007-09-28 10:25:00,68.79,68.79,68.68,68.74,9000.0,55.5288,55.5288,55.44,55.4884,9000.0
2007-09-28 10:30:00,68.74,68.75,68.58,68.63,21000.0,55.4884,55.4965,55.3593,55.3996,21000.0
2007-09-28 10:35:00,68.64,68.69,68.63,68.69,9400.0,55.4077,55.4481,55.3996,55.4481,9400.0
2007-09-28 10:40:00,68.68,68.75,68.66,68.74,12900.0,55.44,55.4965,55.4239,55.4884,12900.0
2007-09-28 10:45:00,68.74,68.74,68.66,68.69,10000.0,55.4884,55.4884,55.4239,55.4481,10000.0
2007-09-28 10:50:00,68.68,68.82,68.68,68.81,9200.0,55.44,55.553,55.44,55.5449,9200.0
2007-09-28 10:55:00,68.83,68.83,68.77,68.8,14500.0,55.5611,55.5611,55.5126,55.5369,14500.0
2007-09-28 11:00:00,68.8,68.82,68.78,68.78,10600.0,55.5369,55.553,55.5207,55.5207,10600.0
2007-09-28 11:05:00,68.8,68.82,68.77,68.79,12100.0,55.5369,55.553,55.5126,55.5288,12100.0
2007-09-28 11:10:00,68.78,68.83,68.77,68.82,11200.0,55.5207,55.5611,55.5126,55.553,11200.0
2007-09-28 11:15:00,68.83,68.83,68.77,68.8,9900.0,55.5611,55.5611,55.5126,55.5369,9900.0
2007-09-28 11:20:00,68.81,68.97,68.79,68.9,10800.0,55.5449,55.6741,55.5288,55.6176,10800.0
2007-09-28 11:25:00,68.93,68.94,68.89,68.89,7200.0,55.6418,55.6499,55.6095,55.6095,7200.0
2007-09-28 11:30:00,68.9,68.95,68.8,68.8,10300.0,55.6176,55.6579,55.5369,55.5369,10300.0
2007-09-28 11:35:00,68.79,68.8,68.74,68.75,8200.0,55.5288,55.5369,55.4884,55.4965,8200.0
2007-09-28 11:40:00,68.75,68.91,68.75,68.91,6100.0,55.4965,55.6257,55.4965,55.6257,6100.0
2007-09-28 11:45:00,68.92,68.94,68.85,68.85,6400.0,55.6337,55.6499,55.5772,55.5772,6400.0
2007-09-28 11:50:00,68.82,68.87,68.82,68.87,4400.0,55.553,55.5934,55.553,55.5934,4400.0
2007-09-28 11:55:00,68.87,68.89,68.85,68.87,7300.0,55.5934,55.6095,55.5772,55.5934,7300.0
2007-09-28 12:00:00,68.87,68.88,68.83,68.85,5000.0,55.5934,55.6014,55.5611,55.5772,5000.0
2007-09-28 12:05:00,68.85,68.87,68.82,68.87,5800.0,55.5772,55.5934,55.553,55.5934,5800.0
2007-09-28 12:10:00,68.87,68.87,68.78,68.8,6400.0,55.5934,55.5934,55.5207,55.5369,6400.0
2007-09-28 12:15:00,68.8,68.8,68.77,68.78,3800.0,55.5369,55.5369,55.5126,55.5207,3800.0
2007-09-28 12:20:00,68.78,68.84,68.77,68.83,7600.0,55.5207,55.5692,55.5126,55.5611,7600.0
2007-09-28 12:25:00,68.83,68.83,68.8,68.8,8700.0,55.5611,55.5611,55.5369,55.5369,8700.0
2007-09-28 12:30:00,68.82,68.89,68.82,68.86,6500.0,55.553,55.6095,55.553,55.5853,6500.0
2007-09-28 12:35:00,68.88,68.89,68.83,68.83,5100.0,55.6014,55.6095,55.5611,55.5611,5100.0
2007-09-28 12:40:00,68.83,68.89,68.81,68.89,7600.0,55.5611,55.6095,55.5449,55.6095,7600.0
2007-09-28 12:45:00,68.88,68.89,68.8,68.83,5900.0,55.6014,55.6095,55.5369,55.5611,5900.0
2007-09-28 12:50:00,68.82,68.86,68.82,68.86,3300.0,55.553,55.5853,55.553,55.5853,3300.0
2007-09-28 12:55:00,68.87,69.0,68.86,68.93,9700.0,55.5934,55.6983,55.5853,55.6418,9700.0
2007-09-28 13:00:00,68.93,68.95,68.91,68.95,3200.0,55.6418,55.6579,55.6257,55.6579,3200.0
2007-09-28 13:05:00,68.93,68.96,68.89,68.91,7200.0,55.6418,55.666,55.6095,55.6257,7200.0
2007-09-28 13:10:00,68.9,68.91,68.89,68.91,6300.0,55.6176,55.6257,55.6095,55.6257,6300.0
2007-09-28 13:15:00,68.9,69.04,68.9,69.04,13500.0,55.6176,55.7306,55.6176,55.7306,13500.0
2007-09-28 13:20:00,69.05,69.05,68.99,68.99,7300.0,55.7387,55.7387,55.6902,55.6902,7300.0
2007-09-28 13:25:00,68.99,69.02,68.96,68.99,7400.0,55.6902,55.7145,55.666,55.6902,7400.0
2007-09-28 13:30:00,68.97,68.99,68.94,68.95,8400.0,55.6741,55.6902,55.6499,55.6579,8400.0
2007-09-28 13:35:00,68.93,68.98,68.85,68.87,17600.0,55.6418,55.6822,55.5772,55.5934,17600.0
2007-09-28 13:40:00,68.88,68.89,68.82,68.82,8500.0,55.6014,55.6095,55.553,55.553,8500.0
2007-09-28 13:45:00,68.82,68.84,68.79,68.79,6800.0,55.553,55.5692,55.5288,55.5288,6800.0
2007-09-28 13:50:00,68.79,68.88,68.76,68.81,18100.0,55.5288,55.6014,55.5046,55.5449,18100.0
2007-09-28 13:55:00,68.8,68.88,68.8,68.83,5700.0,55.5369,55.6014,55.5369,55.5611,5700.0
2007-09-28 14:00:00,68.84,68.95,68.83,68.95,6400.0,55.5692,55.6579,55.5611,55.6579,6400.0
2007-09-28 14:05:00,68.93,68.95,68.93,68.95,5900.0,55.6418,55.6579,55.6418,55.6579,5900.0
2007-09-28 14:10:00,68.93,68.95,68.83,68.83,14300.0,55.6418,55.6579,55.5611,55.5611,14300.0
2007-09-28 14:15:00,68.82,68.87,68.81,68.85,6800.0,55.553,55.5934,55.5449,55.5772,6800.0
2007-09-28 14:20:00,68.83,68.88,68.83,68.88,8100.0,55.5611,55.6014,55.5611,55.6014,8100.0
2007-09-28 14:25:00,68.85,68.87,68.78,68.8,10000.0,55.5772,55.5934,55.5207,55.5369,10000.0
2007-09-28 14:30:00,68.79,68.81,68.75,68.77,13100.0,55.5288,55.5449,55.4965,55.5126,13100.0
2007-09-28 14:35:00,68.78,68.79,68.77,68.77,7900.0,55.5207,55.5288,55.5126,55.5126,7900.0
2007-09-28 14:40:00,68.77,68.8,68.77,68.79,8400.0,55.5126,55.5369,55.5126,55.5288,8400.0
2007-09-28 14:45:00,68.78,68.79,68.74,68.74,15400.0,55.5207,55.5288,55.4884,55.4884,15400.0
2007-09-28 14:50:00,68.73,68.74,68.68,68.68,11100.0,55.4804,55.4884,55.44,55.44,11100.0
2007-09-28 14:55:00,68.69,68.74,68.63,68.72,14100.0,55.4481,55.4884,55.3996,55.4723,14100.0
2007-09-28 15:00:00,68.72,68.77,68.63,68.63,23800.0,55.4723,55.5126,55.3996,55.3996,23800.0
2007-09-28 15:05:00,68.64,68.71,68.64,68.67,14900.0,55.4077,55.4642,55.4077,55.4319,14900.0
2007-09-28 15:10:00,68.65,68.66,68.58,68.59,12100.0,55.4158,55.4239,55.3593,55.3673,12100.0
2007-09-28 15:15:00,68.58,68.64,68.58,68.6,11000.0,55.3593,55.4077,55.3593,55.3754,11000.0
2007-09-28 15:20:00,68.59,68.66,68.59,68.65,12800.0,55.3673,55.4239,55.3673,55.4158,12800.0
2007-09-28 15:25:00,68.64,68.66,68.62,68.62,11900.0,55.4077,55.4239,55.3916,55.3916,11900.0
2007-09-28 15:30:00,68.62,68.7,68.6,68.67,18300.0,55.3916,55.4561,55.3754,55.4319,18300.0
2007-09-28 15:35:00,68.66,68.67,68.59,68.62,17700.0,55.4239,55.4319,55.3673,55.3916,17700.0
2007-09-28 15:40:00,68.6,68.7,68.57,68.62,30000.0,55.3754,55.4561,55.3512,55.3916,30000.0
2007-09-28 15:45:00,68.6,68.66,68.58,68.63,22500.0,55.3754,55.4239,55.3593,55.3996,22500.0
2007-09-28 15:50:00,68.63,68.77,68.63,68.74,22500.0,55.3996,55.5126,55.3996,55.4884,22500.0
2007-09-28 15:55:00,68.73,68.75,68.63,68.68,33700.0,55.4804,55.4965,55.3996,55.44,33700.0
2007-10-01 09:30:00,69.25,69.25,68.94,69.23,13300.0,55.9001,55.9001,55.6499,55.884,13300.0
2007-10-01 09:35:00,69.23,69.3,69.13,69.28,5700.0,55.884,55.9405,55.8032,55.9243,5700.0
2007-10-01 09:40:00,69.25,69.32,69.14,69.32,6000.0,55.9001,55.9566,55.8113,55.9566,6000.0
2007-10-01 09:45:00,69.33,69.49,69.33,69.49,7900.0,55.9647,56.0938,55.9647,56.0938,7900.0
2007-10-01 09:50:00,69.48,69.49,69.32,69.49,12000.0,56.0858,56.0938,55.9566,56.0938,12000.0
2007-10-01 09:55:00,69.46,69.46,69.34,69.35,5400.0,56.0696,56.0696,55.9728,55.9808,5400.0
2007-10-01 10:00:00,69.35,69.46,69.31,69.33,16000.0,55.9808,56.0696,55.9485,55.9647,16000.0
2007-10-01 10:05:00,69.32,69.44,69.32,69.44,10600.0,55.9566,56.0535,55.9566,56.0535,10600.0
2007-10-01 10:10:00,69.4,69.45,69.31,69.33,10000.0,56.0212,56.0616,55.9485,55.9647,10000.0
2007-10-01 10:15:00,69.35,69.39,69.33,69.35,7200.0,55.9808,56.0131,55.9647,55.9808,7200.0
2007-10-01 10:20:00,69.36,69.43,69.35,69.43,8300.0,55.9889,56.0454,55.9808,56.0454,8300.0
2007-10-01 10:25:00,69.42,69.44,69.35,69.35,4900.0,56.0373,56.0535,55.9808,55.9808,4900.0
2007-10-01 10:30:00,69.37,69.45,69.35,69.41,17000.0,55.997,56.0616,55.9808,56.0293,17000.0
2007-10-01 10:35:00,69.39,69.58,69.39,69.56,15700.0,56.0131,56.1665,56.0131,56.1504,15700.0
2007-10-01 10:40:00,69.55,69.58,69.46,69.48,4900.0,56.1423,56.1665,56.0696,56.0858,4900.0
2007-10-01 10:45:00,69.48,69.54,69.47,69.51,9500.0,56.0858,56.1342,56.0777,56.11,9500.0
2007-10-01 10:50:00,69.53,69.59,69.48,69.53,4000.0,56.1261,56.1746,56.0858,56.1261,4000.0
2007-10-01 10:55:00,69.55,69.58,69.51,69.58,6700.0,56.1423,56.1665,56.11,56.1665,6700.0
2007-10-01 11:00:00,69.59,69.59,69.54,69.59,9800.0,56.1746,56.1746,56.1342,56.1746,9800.0
2007-10-01 11:05:00,69.58,69.65,69.57,69.62,21300.0,56.1665,56.223,56.1584,56.1988,21300.0
2007-10-01 11:10:00,69.62,69.69,69.58,69.6,11400.0,56.1988,56.2553,56.1665,56.1826,11400.0
2007-10-01 11:15:00,69.62,69.72,69.61,69.68,13900.0,56.1988,56.2795,56.1907,56.2472,13900.0
2007-10-01 11:20:00,69.72,69.74,69.63,69.71,8000.0,56.2795,56.2957,56.2069,56.2714,8000.0
2007-10-01 11:25:00,69.72,69.75,69.72,69.75,7700.0,56.2795,56.3037,56.2795,56.3037,7700.0
2007-10-01 11:30:00,69.75,69.87,69.75,69.87,14300.0,56.3037,56.4006,56.3037,56.4006,14300.0
2007-10-01 11:35:00,69.86,69.9,69.8,69.8,12600.0,56.3925,56.4248,56.3441,56.3441,12600.0
2007-10-01 11:40:00,69.79,69.81,69.75,69.81,4700.0,56.336,56.3522,56.3037,56.3522,4700.0
2007-10-01 11:45:00,69.8,69.85,69.8,69.82,8800.0,56.3441,56.3844,56.3441,56.3602,8800.0
2007-10-01 11:50:00,69.83,69.93,69.83,69.9,10500.0,56.3683,56.449,56.3683,56.4248,10500.0
2007-10-01 11:55:00,69.9,69.92,69.86,69.9,5100.0,56.4248,56.441,56.3925,56.4248,5100.0
2007-10-01 12:00:00,69.9,69.94,69.89,69.9,6100.0,56.4248,56.4571,56.4167,56.4248,6100.0
2007-10-01 12:05:00,69.9,69.94,69.88,69.88,8500.0,56.4248,56.4571,56.4087,56.4087,8500.0
2007-10-01 12:10:00,69.88,69.95,69.88,69.93,7000.0,56.4087,56.4652,56.4087,56.449,7000.0
2007-10-01 12:15:00,69.92,69.95,69.87,69.91,11900.0,56.441,56.4652,56.4006,56.4329,11900.0
2007-10-01 12:20:00,69.92,69.93,69.88,69.89,11600.0,56.441,56.449,56.4087,56.4167,11600.0
2007-10-01 12:25:00,69.87,69.91,69.87,69.89,10800.0,56.4006,56.4329,56.4006,56.4167,10800.0
2007-10-01 12:30:00,69.87,69.9,69.85,69.89,10400.0,56.4006,56.4248,56.3844,56.4167,10400.0
2007-10-01 12:35:00,69.89,69.9,69.86,69.88,5700.0,56.4167,56.4248,56.3925,56.4087,5700.0
2007-10-01 12:40:00,69.87,69.89,69.84,69.87,6800.0,56.4006,56.4167,56.3764,56.4006,6800.0
2007-10-01 12:45:00,69.87,69.88,69.85,69.85,5500.0,56.4006,56.4087,56.3844,56.3844,5500.0
2007-10-01 12:50:00,69.86,69.86,69.84,69.84,6100.0,56.3925,56.3925,56.3764,56.3764,6100.0
2007-10-01 12:55:00,69.84,69.85,69.75,69.77,9700.0,56.3764,56.3844,56.3037,56.3199,9700.0
2007-10-01 13:00:00,69.75,69.82,69.74,69.74,2200.0,56.3037,56.3602,56.2957,56.2957,2200.0
2007-10-01 13:05:00,69.75,69.82,69.74,69.8,6800.0,56.3037,56.3602,56.2957,56.3441,6800.0
2007-10-01 13:10:00,69.8,69.86,69.8,69.86,3900.0,56.3441,56.3925,56.3441,56.3925,3900.0
2007-10-01 13:15:00,69.86,69.95,69.82,69.92,17200.0,56.3925,56.4652,56.3602,56.441,17200.0
2007-10-01 13:20:00,69.92,69.92,69.84,69.88,6800.0,56.441,56.441,56.3764,56.4087,6800.0
2007-10-01 13:25:00,69.87,69.96,69.86,69.93,15300.0,56.4006,56.4732,56.3925,56.449,15300.0
2007-10-01 13:30:00,69.95,69.95,69.89,69.9,5900.0,56.4652,56.4652,56.4167,56.4248,5900.0
2007-10-01 13:35:00,69.89,69.92,69.88,69.91,4600.0,56.4167,56.441,56.4087,56.4329,4600.0
2007-10-01 13:40:00,69.93,69.95,69.88,69.91,10900.0,56.449,56.4652,56.4087,56.4329,10900.0
2007-10-01 13:45:00,69.9,69.92,69.85,69.86,3300.0,56.4248,56.441,56.3844,56.3925,3300.0
2007-10-01 13:50:00,69.86,70.0,69.85,69.98,36100.0,56.3925,56.5055,56.3844,56.4894,36100.0
2007-10-01 13:55:00,69.98,70.0,69.96,69.97,24900.0,56.4894,56.5055,56.4732,56.4813,24900.0
2007-10-01 14:00:00,69.97,70.04,69.97,70.02,79000.0,56.4813,56.5378,56.4813,56.5217,79000.0
2007-10-01 14:05:00,70.03,70.03,69.95,70.01,13000.0,56.5297,56.5297,56.4652,56.5136,13000.0
2007-10-01 14:10:00,70.03,70.03,69.95,69.97,11600.0,56.5297,56.5297,56.4652,56.4813,11600.0
2007-10-01 14:15:00,69.98,70.01,69.96,70.0,10500.0,56.4894,56.5136,56.4732,56.5055,10500.0
2007-10-01 14:20:00,70.0,70.01,69.94,69.96,11700.0,56.5055,56.5136,56.4571,56.4732,11700.0
2007-10-01 14:25:00,69.97,69.99,69.93,69.93,9300.0,56.4813,56.4975,56.449,56.449,9300.0
2007-10-01 14:30:00,69.95,70.0,69.92,69.97,12500.0,56.4652,56.5055,56.441,56.4813,12500.0
2007-10-01 14:35:00,69.96,69.99,69.95,69.98,7100.0,56.4732,56.4975,56.4652,56.4894,7100.0
2007-10-01 14:40:00,69.99,70.04,69.98,70.02,10600.0,56.4975,56.5378,56.4894,56.5217,10600.0
2007-10-01 14:45:00,70.02,70.04,70.0,70.0,6900.0,56.5217,56.5378,56.5055,56.5055,6900.0
2007-10-01 14:50:00,70.0,70.04,70.0,70.01,7400.0,56.5055,56.5378,56.5055,56.5136,7400.0
2007-10-01 14:55:00,70.01,70.05,70.01,70.03,10100.0,56.5136,56.5459,56.5136,56.5297,10100.0
2007-10-01 15:00:00,70.04,70.07,70.02,70.05,12000.0,56.5378,56.562,56.5217,56.5459,12000.0
2007-10-01 15:05:00,70.05,70.07,70.05,70.06,13000.0,56.5459,56.562,56.5459,56.554,13000.0
2007-10-01 15:10:00,70.05,70.06,70.01,70.01,8900.0,56.5459,56.554,56.5136,56.5136,8900.0
2007-10-01 15:15:00,70.01,70.06,70.0,70.03,12000.0,56.5136,56.554,56.5055,56.5297,12000.0
2007-10-01 15:20:00,70.03,70.06,69.98,70.01,17500.0,56.5297,56.554,56.4894,56.5136,17500.0
2007-10-01 15:25:00,70.01,70.05,70.01,70.03,9100.0,56.5136,56.5459,56.5136,56.5297,9100.0
2007-10-01 15:30:00,70.02,70.03,69.97,70.01,14100.0,56.5217,56.5297,56.4813,56.5136,14100.0
2007-10-01 15:35:00,70.0,70.0,69.92,69.93,17800.0,56.5055,56.5055,56.441,56.449,17800.0
2007-10-01 15:40:00,69.93,69.95,69.89,69.9,16800.0,56.449,56.4652,56.4167,56.4248,16800.0
2007-10-01 15:45:00,69.91,70.09,69.91,70.04,25900.0,56.4329,56.5782,56.4329,56.5378,25900.0
2007-10-01 15:50:00,70.05,70.09,70.02,70.07,24800.0,56.5459,56.5782,56.5217,56.562,24800.0
2007-10-01 15:55:00,70.07,70.09,70.02,70.05,29100.0,56.562,56.5782,56.5217,56.5459,29100.0
2007-10-02 09:30:00,69.98,70.03,69.66,69.99,23600.0,56.4894,56.5297,56.2311,56.4975,23600.0
2007-10-02 09:35:00,70.01,70.18,70.01,70.1,13000.0,56.5136,56.6508,56.5136,56.5863,13000.0
2007-10-02 09:40:00,70.09,70.27,69.99,70.27,37700.0,56.5782,56.7235,56.4975,56.7235,37700.0
2007-10-02 09:45:00,70.27,70.67,70.24,70.67,63300.0,56.7235,57.0464,56.6993,57.0464,63300.0
2007-10-02 09:50:00,70.67,70.89,70.55,70.75,31600.0,57.0464,57.224,56.9495,57.1109,31600.0
2007-10-02 09:55:00,70.76,70.77,70.47,70.61,15800.0,57.119,57.1271,56.8849,56.9979,15800.0
2007-10-02 10:00:00,70.59,70.83,70.54,70.76,27100.0,56.9818,57.1755,56.9414,57.119,27100.0
2007-10-02 10:05:00,70.77,70.78,70.61,70.71,16700.0,57.1271,57.1352,56.9979,57.0787,16700.0
2007-10-02 10:10:00,70.71,70.79,70.69,70.7,17100.0,57.0787,57.1432,57.0625,57.0706,17100.0
2007-10-02 10:15:00,70.7,70.7,70.35,70.35,18900.0,57.0706,57.0706,56.7881,56.7881,18900.0
2007-10-02 10:20:00,70.37,70.39,70.25,70.25,14200.0,56.8042,56.8203,56.7073,56.7073,14200.0
2007-10-02 10:25:00,70.23,70.24,70.1,70.18,16500.0,56.6912,56.6993,56.5863,56.6508,16500.0
2007-10-02 10:30:00,70.17,70.25,70.13,70.22,9800.0,56.6428,56.7073,56.6105,56.6831,9800.0
2007-10-02 10:35:00,70.22,70.39,70.21,70.36,17800.0,56.6831,56.8203,56.675,56.7961,17800.0
2007-10-02 10:40:00,70.36,70.37,70.24,70.27,22800.0,56.7961,56.8042,56.6993,56.7235,22800.0
2007-10-02 10:45:00,70.29,70.89,70.28,70.73,101500.0,56.7396,57.224,56.7316,57.0948,101500.0
2007-10-02 10:50:00,70.71,71.25,70.62,71.12,184000.0,57.0787,57.5146,57.006,57.4096,184000.0
2007-10-02 10:55:00,71.12,71.2,71.01,71.15,60800.0,57.4096,57.4742,57.3208,57.4338,60800.0
2007-10-02 11:00:00,71.13,71.3,70.81,70.96,46700.0,57.4177,57.5549,57.1594,57.2805,46700.0
2007-10-02 11:05:00,70.94,71.02,70.85,70.92,47900.0,57.2643,57.3289,57.1917,57.2482,47900.0
2007-10-02 11:10:00,70.91,71.1,70.9,70.96,31600.0,57.2401,57.3935,57.232,57.2805,31600.0
2007-10-02 11:15:00,70.96,71.01,70.94,71.01,10200.0,57.2805,57.3208,57.2643,57.3208,10200.0
2007-10-02 11:20:00,71.01,71.17,71.01,71.03,17200.0,57.3208,57.45,57.3208,57.337,17200.0
2007-10-02 11:25:00,71.04,71.14,70.98,71.14,9200.0,57.345,57.4258,57.2966,57.4258,9200.0
2007-10-02 11:30:00,71.14,71.15,71.01,71.04,11400.0,57.4258,57.4338,57.3208,57.345,11400.0
2007-10-02 11:35:00,71.04,71.04,70.93,70.98,22800.0,57.345,57.345,57.2562,57.2966,22800.0
2007-10-02 11:40:00,71.03,71.04,71.0,71.04,7000.0,57.337,57.345,57.3128,57.345,7000.0
2007-10-02 11:45:00,71.02,71.04,71.0,71.01,7000.0,57.3289,57.345,57.3128,57.3208,7000.0
2007-10-02 11:50:00,71.01,71.04,71.0,71.02,5900.0,57.3208,57.345,57.3128,57.3289,5900.0
2007-10-02 11:55:00,71.01,71.04,71.0,71.02,6300.0,57.3208,57.345,57.3128,57.3289,6300.0
2007-10-02 12:00:00,71.01,71.07,71.01,71.03,9000.0,57.3208,57.3693,57.3208,57.337,9000.0
2007-10-02 12:05:00,71.04,71.05,71.01,71.01,8300.0,57.345,57.3531,57.3208,57.3208,8300.0
2007-10-02 12:10:00,71.01,71.02,70.91,70.91,21600.0,57.3208,57.3289,57.2401,57.2401,21600.0
2007-10-02 12:15:00,70.91,71.0,70.91,70.98,12200.0,57.2401,57.3128,57.2401,57.2966,12200.0
2007-10-02 12:20:00,70.98,71.05,70.98,71.04,8200.0,57.2966,57.3531,57.2966,57.345,8200.0
2007-10-02 12:25:00,71.03,71.04,70.94,70.97,10700.0,57.337,57.345,57.2643,57.2885,10700.0
2007-10-02 12:30:00,70.97,70.97,70.78,70.82,12400.0,57.2885,57.2885,57.1352,57.1675,12400.0
2007-10-02 12:35:00,70.78,70.78,70.73,70.74,6900.0,57.1352,57.1352,57.0948,57.1029,6900.0
2007-10-02 12:40:00,70.74,70.74,70.7,70.7,6600.0,57.1029,57.1029,57.0706,57.0706,6600.0
2007-10-02 12:45:00,70.71,70.71,70.56,70.57,12300.0,57.0787,57.0787,56.9576,56.9656,12300.0
2007-10-02 12:50:00,70.57,70.6,70.57,70.6,7400.0,56.9656,56.9899,56.9656,56.9899,7400.0
2007-10-02 12:55:00,70.6,70.67,70.6,70.67,6900.0,56.9899,57.0464,56.9899,57.0464,6900.0
2007-10-02 13:00:00,70.69,70.7,70.65,70.65,13000.0,57.0625,57.0706,57.0302,57.0302,13000.0
2007-10-02 13:05:00,70.67,70.67,70.58,70.64,7400.0,57.0464,57.0464,56.9737,57.0222,7400.0
2007-10-02 13:10:00,70.64,70.65,70.63,70.65,18800.0,57.0222,57.0302,57.0141,57.0302,18800.0
2007-10-02 13:15:00,70.66,70.67,70.59,70.66,16900.0,57.0383,57.0464,56.9818,57.0383,16900.0
2007-10-02 13:20:00,70.65,70.65,70.59,70.59,3100.0,57.0302,57.0302,56.9818,56.9818,3100.0
2007-10-02 13:25:00,70.59,70.6,70.39,70.4,13700.0,56.9818,56.9899,56.8203,56.8284,13700.0
2007-10-02 13:30:00,70.41,70.48,70.41,70.48,5800.0,56.8365,56.893,56.8365,56.893,5800.0
2007-10-02 13:35:00,70.47,70.47,70.36,70.39,6400.0,56.8849,56.8849,56.7961,56.8203,6400.0
2007-10-02 13:40:00,70.4,70.43,70.37,70.38,5600.0,56.8284,56.8526,56.8042,56.8123,5600.0
2007-10-02 13:45:00,70.38,70.45,70.37,70.45,11200.0,56.8123,56.8688,56.8042,56.8688,11200.0
2007-10-02 13:50:00,70.45,70.48,70.44,70.48,7500.0,56.8688,56.893,56.8607,56.893,7500.0
2007-10-02 13:55:00,70.49,70.5,70.47,70.49,9800.0,56.9011,56.9091,56.8849,56.9011,9800.0
2007-10-02 14:00:00,70.5,70.5,70.43,70.46,7900.0,56.9091,56.9091,56.8526,56.8769,7900.0
2007-10-02 14:05:00,70.44,70.47,70.44,70.45,11700.0,56.8607,56.8849,56.8607,56.8688,11700.0
2007-10-02 14:10:00,70.45,70.47,70.42,70.47,17500.0,56.8688,56.8849,56.8446,56.8849,17500.0
2007-10-02 14:15:00,70.47,70.48,70.41,70.44,10300.0,56.8849,56.893,56.8365,56.8607,10300.0
2007-10-02 14:20:00,70.43,70.44,70.36,70.42,12700.0,56.8526,56.8607,56.7961,56.8446,12700.0
2007-10-02 14:25:00,70.41,70.45,70.41,70.45,3000.0,56.8365,56.8688,56.8365,56.8688,3000.0
2007-10-02 14:30:00,70.45,70.46,70.4,70.41,9500.0,56.8688,56.8769,56.8284,56.8365,9500.0
2007-10-02 14:35:00,70.4,70.43,70.34,70.4,11200.0,56.8284,56.8526,56.78,56.8284,11200.0
2007-10-02 14:40:00,70.4,70.42,70.35,70.37,28100.0,56.8284,56.8446,56.7881,56.8042,28100.0
2007-10-02 14:45:00,70.38,70.4,70.36,70.4,16800.0,56.8123,56.8284,56.7961,56.8284,16800.0
2007-10-02 14:50:00,70.39,70.4,70.38,70.39,14700.0,56.8203,56.8284,56.8123,56.8203,14700.0
2007-10-02 14:55:00,70.39,70.4,70.35,70.39,16900.0,56.8203,56.8284,56.7881,56.8203,16900.0
2007-10-02 15:00:00,70.39,70.4,70.38,70.39,12600.0,56.8203,56.8284,56.8123,56.8203,12600.0
2007-10-02 15:05:00,70.4,70.4,70.37,70.39,262400.0,56.8284,56.8284,56.8042,56.8203,262400.0
2007-10-02 15:10:00,70.39,70.4,70.36,70.4,31500.0,56.8203,56.8284,56.7961,56.8284,31500.0
2007-10-02 15:15:00,70.4,70.4,70.36,70.39,25000.0,56.8284,56.8284,56.7961,56.8203,25000.0
2007-10-02 15:20:00,70.39,70.41,70.37,70.39,36500.0,56.8203,56.8365,56.8042,56.8203,36500.0
2007-10-02 15:25:00,70.39,70.4,70.38,70.4,29100.0,56.8203,56.8284,56.8123,56.8284,29100.0
2007-10-02 15:30:00,70.4,70.43,70.38,70.43,26700.0,56.8284,56.8526,56.8123,56.8526,26700.0
2007-10-02 15:35:00,70.44,70.51,70.44,70.45,19000.0,56.8607,56.9172,56.8607,56.8688,19000.0
2007-10-02 15:40:00,70.46,70.55,70.45,70.54,13600.0,56.8769,56.9495,56.8688,56.9414,13600.0
2007-10-02 15:45:00,70.54,70.58,70.5,70.56,23000.0,56.9414,56.9737,56.9091,56.9576,23000.0
2007-10-02 15:50:00,70.58,70.59,70.46,70.48,25800.0,56.9737,56.9818,56.8769,56.893,25800.0
2007-10-02 15:55:00,70.48,70.48,70.44,70.47,21600.0,56.893,56.893,56.8607,56.8849,21600.0
2007-10-03 09:30:00,70.44,70.5,70.22,70.22,18100.0,56.8607,56.9091,56.6831,56.6831,18100.0
2007-10-03 09:35:00,70.31,70.35,70.24,70.24,8600.0,56.7558,56.7881,56.6993,56.6993,8600.0
2007-10-03 09:40:00,70.24,70.45,70.24,70.33,22000.0,56.6993,56.8688,56.6993,56.7719,22000.0
2007-10-03 09:45:00,70.32,70.32,70.27,70.29,5800.0,56.7638,56.7638,56.7235,56.7396,5800.0
2007-10-03 09:50:00,70.29,70.4,70.24,70.4,8800.0,56.7396,56.8284,56.6993,56.8284,8800.0
2007-10-03 09:55:00,70.4,70.4,70.27,70.31,7100.0,56.8284,56.8284,56.7235,56.7558,7100.0
2007-10-03 10:00:00,70.32,70.5,70.32,70.45,9900.0,56.7638,56.9091,56.7638,56.8688,9900.0
2007-10-03 10:05:00,70.48,70.76,70.47,70.76,13500.0,56.893,57.119,56.8849,57.119,13500.0
2007-10-03 10:10:00,70.77,70.98,70.77,70.98,20700.0,57.1271,57.2966,57.1271,57.2966,20700.0
2007-10-03 10:15:00,70.99,71.06,70.95,71.02,34000.0,57.3047,57.3612,57.2724,57.3289,34000.0
2007-10-03 10:20:00,71.03,71.1,70.95,71.07,21400.0,57.337,57.3935,57.2724,57.3693,21400.0
2007-10-03 10:25:00,71.06,71.23,70.99,71.1,18100.0,57.3612,57.4984,57.3047,57.3935,18100.0
2007-10-03 10:30:00,71.1,71.24,71.08,71.1,15000.0,57.3935,57.5065,57.3773,57.3935,15000.0
2007-10-03 10:35:00,71.11,71.14,71.05,71.1,44300.0,57.4015,57.4258,57.3531,57.3935,44300.0
2007-10-03 10:40:00,71.11,71.11,70.9,70.9,14300.0,57.4015,57.4015,57.232,57.232,14300.0
2007-10-03 10:45:00,70.9,71.0,70.89,71.0,11000.0,57.232,57.3128,57.224,57.3128,11000.0
2007-10-03 10:50:00,70.98,71.04,70.97,70.99,10300.0,57.2966,57.345,57.2885,57.3047,10300.0
2007-10-03 10:55:00,71.0,71.06,70.95,71.0,12600.0,57.3128,57.3612,57.2724,57.3128,12600.0
2007-10-03 11:00:00,71.0,71.0,70.86,70.93,18500.0,57.3128,57.3128,57.1997,57.2562,18500.0
2007-10-03 11:05:00,70.93,71.1,70.93,70.97,11100.0,57.2562,57.3935,57.2562,57.2885,11100.0
2007-10-03 11:10:00,71.0,71.01,70.91,70.94,9800.0,57.3128,57.3208,57.2401,57.2643,9800.0
2007-10-03 11:15:00,70.94,71.0,70.91,71.0,8500.0,57.2643,57.3128,57.2401,57.3128,8500.0
2007-10-03 11:20:00,71.0,71.04,70.96,70.96,8600.0,57.3128,57.345,57.2805,57.2805,8600.0
2007-10-03 11:25:00,70.92,70.99,70.92,70.95,10500.0,57.2482,57.3047,57.2482,57.2724,10500.0
2007-10-03 11:30:00,70.96,71.02,70.95,71.01,7500.0,57.2805,57.3289,57.2724,57.3208,7500.0
2007-10-03 11:35:00,71.01,71.04,70.97,71.02,5900.0,57.3208,57.345,57.2885,57.3289,5900.0
2007-10-03 11:40:00,71.02,71.09,71.0,71.02,9000.0,57.3289,57.3854,57.3128,57.3289,9000.0
2007-10-03 11:45:00,71.04,71.14,71.0,71.11,13800.0,57.345,57.4258,57.3128,57.4015,13800.0
2007-10-03 11:50:00,71.11,71.15,71.1,71.1,5600.0,57.4015,57.4338,57.3935,57.3935,5600.0
2007-10-03 11:55:00,71.09,71.14,71.09,71.13,3800.0,57.3854,57.4258,57.3854,57.4177,3800.0
2007-10-03 12:00:00,71.1,71.15,71.07,71.07,11200.0,57.3935,57.4338,57.3693,57.3693,11200.0
2007-10-03 12:05:00,71.09,71.18,71.08,71.15,13800.0,57.3854,57.4581,57.3773,57.4338,13800.0
2007-10-03 12:10:00,71.1,71.25,71.1,71.24,14800.0,57.3935,57.5146,57.3935,57.5065,14800.0
2007-10-03 12:15:00,71.24,71.35,71.19,71.34,30700.0,57.5065,57.5953,57.4661,57.5872,30700.0
2007-10-03 12:20:00,71.34,71.41,71.29,71.3,15700.0,57.5872,57.6437,57.5468,57.5549,15700.0
2007-10-03 12:25:00,71.32,71.32,71.03,71.08,17700.0,57.5711,57.5711,57.337,57.3773,17700.0
2007-10-03 12:30:00,71.08,71.22,71.07,71.14,11900.0,57.3773,57.4903,57.3693,57.4258,11900.0
2007-10-03 12:35:00,71.14,71.16,71.11,71.15,7700.0,57.4258,57.4419,57.4015,57.4338,7700.0
2007-10-03 12:40:00,71.13,71.47,71.13,71.26,59600.0,57.4177,57.6921,57.4177,57.5226,59600.0
2007-10-03 12:45:00,71.26,71.3,71.24,71.25,6800.0,57.5226,57.5549,57.5065,57.5146,6800.0
2007-10-03 12:50:00,71.25,71.35,71.25,71.34,9200.0,57.5146,57.5953,57.5146,57.5872,9200.0
2007-10-03 12:55:00,71.35,71.44,71.34,71.42,9100.0,57.5953,57.6679,57.5872,57.6518,9100.0
2007-10-03 13:00:00,71.42,71.45,71.33,71.33,10800.0,57.6518,57.676,57.5791,57.5791,10800.0
2007-10-03 13:05:00,71.33,71.34,71.22,71.22,10700.0,57.5791,57.5872,57.4903,57.4903,10700.0
2007-10-03 13:10:00,71.23,71.29,71.22,71.28,14500.0,57.4984,57.5468,57.4903,57.5388,14500.0
2007-10-03 13:15:00,71.29,71.43,71.29,71.36,19000.0,57.5468,57.6599,57.5468,57.6034,19000.0
2007-10-03 13:20:00,71.37,71.44,71.32,71.32,19500.0,57.6114,57.6679,57.5711,57.5711,19500.0
2007-10-03 13:25:00,71.35,71.41,71.33,71.37,10500.0,57.5953,57.6437,57.5791,57.6114,10500.0
2007-10-03 13:30:00,71.37,71.44,71.37,71.42,9500.0,57.6114,57.6679,57.6114,57.6518,9500.0
2007-10-03 13:35:00,71.43,71.44,71.39,71.41,13600.0,57.6599,57.6679,57.6276,57.6437,13600.0
2007-10-03 13:40:00,71.43,71.44,71.37,71.38,18700.0,57.6599,57.6679,57.6114,57.6195,18700.0
2007-10-03 13:45:00,71.38,71.4,71.36,71.36,14400.0,57.6195,57.6356,57.6034,57.6034,14400.0
2007-10-03 13:50:00,71.36,71.38,71.26,71.26,9700.0,57.6034,57.6195,57.5226,57.5226,9700.0
2007-10-03 13:55:00,71.27,71.29,71.18,71.21,19900.0,57.5307,57.5468,57.4581,57.4823,19900.0
2007-10-03 14:00:00,71.19,71.29,71.18,71.2,16000.0,57.4661,57.5468,57.4581,57.4742,16000.0
2007-10-03 14:05:00,71.22,71.24,71.19,71.22,13100.0,57.4903,57.5065,57.4661,57.4903,13100.0
2007-10-03 14:10:00,71.22,71.3,71.2,71.29,13400.0,57.4903,57.5549,57.4742,57.5468,13400.0
2007-10-03 14:15:00,71.28,71.33,71.27,71.33,11700.0,57.5388,57.5791,57.5307,57.5791,11700.0
2007-10-03 14:20:00,71.33,71.33,71.25,71.26,11000.0,57.5791,57.5791,57.5146,57.5226,11000.0
2007-10-03 14:25:00,71.24,71.28,71.22,71.27,21300.0,57.5065,57.5388,57.4903,57.5307,21300.0
2007-10-03 14:30:00,71.26,71.27,71.21,71.22,14600.0,57.5226,57.5307,57.4823,57.4903,14600.0
2007-10-03 14:35:00,71.21,71.31,71.21,71.3,14100.0,57.4823,57.563,57.4823,57.5549,14100.0
2007-10-03 14:40:00,71.3,71.35,71.27,71.3,18700.0,57.5549,57.5953,57.5307,57.5549,18700.0
2007-10-03 14:45:00,71.3,71.32,71.23,71.25,19600.0,57.5549,57.5711,57.4984,57.5146,19600.0
2007-10-03 14:50:00,71.25,71.25,71.21,71.24,16700.0,57.5146,57.5146,57.4823,57.5065,16700.0
2007-10-03 14:55:00,71.23,71.36,71.23,71.36,54300.0,57.4984,57.6034,57.4984,57.6034,54300.0
2007-10-03 15:00:00,71.35,71.37,71.27,71.36,12000.0,57.5953,57.6114,57.5307,57.6034,12000.0
2007-10-03 15:05:00,71.36,71.43,71.33,71.41,23300.0,57.6034,57.6599,57.5791,57.6437,23300.0
2007-10-03 15:10:00,71.38,71.49,71.38,71.48,16900.0,57.6195,57.7083,57.6195,57.7002,16900.0
2007-10-03 15:15:00,71.5,71.56,71.49,71.55,26700.0,57.7164,57.7648,57.7083,57.7567,26700.0
2007-10-03 15:20:00,71.55,71.7,71.52,71.65,46900.0,57.7567,57.8778,57.7325,57.8374,46900.0
2007-10-03 15:25:00,71.65,71.89,71.64,71.73,53700.0,57.8374,58.0312,57.8294,57.902,53700.0
2007-10-03 15:30:00,71.75,71.75,71.64,71.66,27600.0,57.9182,57.9182,57.8294,57.8455,27600.0
2007-10-03 15:35:00,71.64,71.7,71.61,71.62,28300.0,57.8294,57.8778,57.8052,57.8132,28300.0
2007-10-03 15:40:00,71.62,71.75,71.57,71.66,51900.0,57.8132,57.9182,57.7729,57.8455,51900.0
2007-10-03 15:45:00,71.66,71.77,71.63,71.71,32900.0,57.8455,57.9343,57.8213,57.8859,32900.0
2007-10-03 15:50:00,71.71,71.74,71.64,71.64,38100.0,57.8859,57.9101,57.8294,57.8294,38100.0
2007-10-03 15:55:00,71.64,71.8,71.64,71.75,61600.0,57.8294,57.9585,57.8294,57.9182,61600.0
2007-10-04 09:30:00,71.93,71.98,71.58,71.69,26100.0,58.0635,58.1038,57.7809,57.8697,26100.0
2007-10-04 09:35:00,71.67,72.0,71.53,71.99,19500.0,57.8536,58.12,57.7406,58.1119,19500.0
2007-10-04 09:40:00,71.94,72.2,71.91,72.2,16200.0,58.0715,58.2814,58.0473,58.2814,16200.0
2007-10-04 09:45:00,72.13,72.2,72.01,72.15,13500.0,58.2249,58.2814,58.128,58.2411,13500.0
2007-10-04 09:50:00,72.14,72.3,72.13,72.2,16000.0,58.233,58.3621,58.2249,58.2814,16000.0
2007-10-04 09:55:00,72.21,72.3,72.14,72.22,12800.0,58.2895,58.3621,58.233,58.2976,12800.0
2007-10-04 10:00:00,72.21,72.3,72.21,72.26,17600.0,58.2895,58.3621,58.2895,58.3299,17600.0
2007-10-04 10:05:00,72.25,72.36,72.23,72.32,17600.0,58.3218,58.4106,58.3056,58.3783,17600.0
2007-10-04 10:10:00,72.32,72.5,72.29,72.48,26500.0,58.3783,58.5236,58.3541,58.5074,26500.0
2007-10-04 10:15:00,72.48,72.64,72.45,72.48,38100.0,58.5074,58.6366,58.4832,58.5074,38100.0
2007-10-04 10:20:00,72.5,72.62,72.48,72.5,17100.0,58.5236,58.6205,58.5074,58.5236,17100.0
2007-10-04 10:25:00,72.5,72.53,72.34,72.42,16400.0,58.5236,58.5478,58.3944,58.459,16400.0
2007-10-04 10:30:00,72.42,72.59,72.4,72.5,24600.0,58.459,58.5962,58.4429,58.5236,24600.0
2007-10-04 10:35:00,72.51,72.51,72.45,72.46,21900.0,58.5317,58.5317,58.4832,58.4913,21900.0
2007-10-04 10:40:00,72.46,72.53,72.46,72.49,15300.0,58.4913,58.5478,58.4913,58.5155,15300.0
2007-10-04 10:45:00,72.49,72.51,72.46,72.46,17800.0,58.5155,58.5317,58.4913,58.4913,17800.0
2007-10-04 10:50:00,72.46,72.5,72.45,72.5,9600.0,58.4913,58.5236,58.4832,58.5236,9600.0
2007-10-04 10:55:00,72.49,72.5,72.42,72.44,10800.0,58.5155,58.5236,58.459,58.4752,10800.0
2007-10-04 11:00:00,72.42,72.42,72.35,72.36,9800.0,58.459,58.459,58.4025,58.4106,9800.0
2007-10-04 11:05:00,72.36,72.37,72.33,72.35,19700.0,58.4106,58.4186,58.3864,58.4025,19700.0
2007-10-04 11:10:00,72.37,72.37,72.34,72.35,6600.0,58.4186,58.4186,58.3944,58.4025,6600.0
2007-10-04 11:15:00,72.37,72.38,72.35,72.35,11200.0,58.4186,58.4267,58.4025,58.4025,11200.0
2007-10-04 11:20:00,72.37,72.38,72.31,72.38,16900.0,58.4186,58.4267,58.3702,58.4267,16900.0
2007-10-04 11:25:00,72.36,72.37,72.29,72.29,7200.0,58.4106,58.4186,58.3541,58.3541,7200.0
2007-10-04 11:30:00,72.28,72.28,72.23,72.23,8900.0,58.346,58.346,58.3056,58.3056,8900.0
2007-10-04 11:35:00,72.24,72.73,72.23,72.42,112900.0,58.3137,58.7092,58.3056,58.459,112900.0
2007-10-04 11:40:00,72.41,72.42,72.36,72.38,13000.0,58.4509,58.459,58.4106,58.4267,13000.0
2007-10-04 11:45:00,72.37,72.48,72.37,72.44,10000.0,58.4186,58.5074,58.4186,58.4752,10000.0
2007-10-04 11:50:00,72.42,72.43,72.38,72.39,11500.0,58.459,58.4671,58.4267,58.4348,11500.0
2007-10-04 11:55:00,72.38,72.44,72.37,72.42,9400.0,58.4267,58.4752,58.4186,58.459,9400.0
2007-10-04 12:00:00,72.44,72.46,72.41,72.41,9100.0,58.4752,58.4913,58.4509,58.4509,9100.0
2007-10-04 12:05:00,72.42,72.43,72.41,72.43,5800.0,58.459,58.4671,58.4509,58.4671,5800.0
2007-10-04 12:10:00,72.43,72.48,72.42,72.44,10200.0,58.4671,58.5074,58.459,58.4752,10200.0
2007-10-04 12:15:00,72.46,72.51,72.46,72.51,12500.0,58.4913,58.5317,58.4913,58.5317,12500.0
2007-10-04 12:20:00,72.51,72.54,72.5,72.51,5700.0,58.5317,58.5559,58.5236,58.5317,5700.0
2007-10-04 12:25:00,72.51,72.56,72.51,72.55,7800.0,58.5317,58.572,58.5317,58.5639,7800.0
2007-10-04 12:30:00,72.56,72.66,72.54,72.64,12000.0,58.572,58.6527,58.5559,58.6366,12000.0
2007-10-04 12:35:00,72.63,72.66,72.6,72.64,13800.0,58.6285,58.6527,58.6043,58.6366,13800.0
2007-10-04 12:40:00,72.65,72.68,72.64,72.65,11700.0,58.6447,58.6689,58.6366,58.6447,11700.0
2007-10-04 12:45:00,72.68,72.77,72.67,72.69,45600.0,58.6689,58.7415,58.6608,58.677,45600.0
2007-10-04 12:50:00,72.69,72.71,72.58,72.69,55900.0,58.677,58.6931,58.5882,58.677,55900.0
2007-10-04 12:55:00,72.71,72.76,72.69,72.7,22000.0,58.6931,58.7335,58.677,58.685,22000.0
2007-10-04 13:00:00,72.71,72.76,72.69,72.73,14300.0,58.6931,58.7335,58.677,58.7092,14300.0
2007-10-04 13:05:00,72.73,72.76,72.7,72.71,27200.0,58.7092,58.7335,58.685,58.6931,27200.0
2007-10-04 13:10:00,72.72,72.78,72.71,72.75,7500.0,58.7012,58.7496,58.6931,58.7254,7500.0
2007-10-04 13:15:00,72.75,72.75,72.69,72.75,11700.0,58.7254,58.7254,58.677,58.7254,11700.0
2007-10-04 13:20:00,72.74,72.76,72.7,72.73,13300.0,58.7173,58.7335,58.685,58.7092,13300.0
2007-10-04 13:25:00,72.72,72.76,72.69,72.74,9800.0,58.7012,58.7335,58.677,58.7173,9800.0
2007-10-04 13:30:00,72.74,72.81,72.74,72.8,9700.0,58.7173,58.7738,58.7173,58.7658,9700.0
2007-10-04 13:35:00,72.77,72.79,72.69,72.7,10300.0,58.7415,58.7577,58.677,58.685,10300.0
2007-10-04 13:40:00,72.69,72.71,72.66,72.67,7400.0,58.677,58.6931,58.6527,58.6608,7400.0
2007-10-04 13:45:00,72.67,72.7,72.61,72.61,11500.0,58.6608,58.685,58.6124,58.6124,11500.0
2007-10-04 13:50:00,72.61,72.66,72.61,72.65,10300.0,58.6124,58.6527,58.6124,58.6447,10300.0
2007-10-04 13:55:00,72.64,72.65,72.58,72.58,38900.0,58.6366,58.6447,58.5882,58.5882,38900.0
2007-10-04 14:00:00,72.58,72.61,72.58,72.59,13500.0,58.5882,58.6124,58.5882,58.5962,13500.0
2007-10-04 14:05:00,72.6,72.66,72.59,72.62,11300.0,58.6043,58.6527,58.5962,58.6205,11300.0
2007-10-04 14:10:00,72.62,72.73,72.6,72.69,25600.0,58.6205,58.7092,58.6043,58.677,25600.0
2007-10-04 14:15:00,72.67,72.72,72.66,72.72,12700.0,58.6608,58.7012,58.6527,58.7012,12700.0
2007-10-04 14:20:00,72.69,72.76,72.69,72.75,7600.0,58.677,58.7335,58.677,58.7254,7600.0
2007-10-04 14:25:00,72.74,72.76,72.73,72.75,8900.0,58.7173,58.7335,58.7092,58.7254,8900.0
2007-10-04 14:30:00,72.75,72.8,72.75,72.79,11400.0,58.7254,58.7658,58.7254,58.7577,11400.0
2007-10-04 14:35:00,72.79,72.8,72.75,72.75,16600.0,58.7577,58.7658,58.7254,58.7254,16600.0
2007-10-04 14:40:00,72.74,72.74,72.68,72.7,15000.0,58.7173,58.7173,58.6689,58.685,15000.0
2007-10-04 14:45:00,72.7,72.72,72.69,72.69,11700.0,58.685,58.7012,58.677,58.677,11700.0
2007-10-04 14:50:00,72.68,72.71,72.67,72.71,13100.0,58.6689,58.6931,58.6608,58.6931,13100.0
2007-10-04 14:55:00,72.7,72.74,72.7,72.71,16500.0,58.685,58.7173,58.685,58.6931,16500.0
2007-10-04 15:00:00,72.71,72.73,72.68,72.68,12800.0,58.6931,58.7092,58.6689,58.6689,12800.0
2007-10-04 15:05:00,72.68,72.69,72.67,72.67,14800.0,58.6689,58.677,58.6608,58.6608,14800.0
2007-10-04 15:10:00,72.67,72.67,72.56,72.56,12700.0,58.6608,58.6608,58.572,58.572,12700.0
2007-10-04 15:15:00,72.56,72.6,72.54,72.59,21900.0,58.572,58.6043,58.5559,58.5962,21900.0
2007-10-04 15:20:00,72.58,72.65,72.56,72.63,23400.0,58.5882,58.6447,58.572,58.6285,23400.0
2007-10-04 15:25:00,72.62,72.63,72.56,72.57,14400.0,58.6205,58.6285,58.572,58.5801,14400.0
2007-10-04 15:30:00,72.56,72.63,72.53,72.63,28100.0,58.572,58.6285,58.5478,58.6285,28100.0
2007-10-04 15:35:00,72.63,72.67,72.57,72.6,32400.0,58.6285,58.6608,58.5801,58.6043,32400.0
2007-10-04 15:40:00,72.6,72.72,72.57,72.68,23000.0,58.6043,58.7012,58.5801,58.6689,23000.0
2007-10-04 15:45:00,72.68,72.81,72.68,72.75,31900.0,58.6689,58.7738,58.6689,58.7254,31900.0
2007-10-04 15:50:00,72.75,72.8,72.62,72.63,31300.0,58.7254,58.7658,58.6205,58.6285,31300.0
2007-10-04 15:55:00,72.63,72.74,72.59,72.67,51900.0,58.6285,58.7173,58.5962,58.6608,51900.0
2007-10-05 09:30:00,73.0,73.29,72.99,73.2,41700.0,58.9272,59.1613,58.9191,59.0886,41700.0
2007-10-05 09:35:00,73.19,73.21,72.75,72.96,25500.0,59.0806,59.0967,58.7254,58.8949,25500.0
2007-10-05 09:40:00,72.96,73.0,72.8,72.9,45800.0,58.8949,58.9272,58.7658,58.8465,45800.0
2007-10-05 09:45:00,72.9,72.9,72.66,72.82,40600.0,58.8465,58.8465,58.6527,58.7819,40600.0
2007-10-05 09:50:00,72.82,72.84,72.65,72.74,28300.0,58.7819,58.798,58.6447,58.7173,28300.0
2007-10-05 09:55:00,72.7,72.76,72.55,72.6,23800.0,58.685,58.7335,58.5639,58.6043,23800.0
2007-10-05 10:00:00,72.6,72.85,72.59,72.77,32200.0,58.6043,58.8061,58.5962,58.7415,32200.0
2007-10-05 10:05:00,72.78,72.81,72.76,72.8,18300.0,58.7496,58.7738,58.7335,58.7658,18300.0
2007-10-05 10:10:00,72.8,72.82,72.76,72.77,27400.0,58.7658,58.7819,58.7335,58.7415,27400.0
2007-10-05 10:15:00,72.76,72.79,72.67,72.69,32800.0,58.7335,58.7577,58.6608,58.677,32800.0
2007-10-05 10:20:00,72.68,72.71,72.68,72.71,13500.0,58.6689,58.6931,58.6689,58.6931,13500.0
2007-10-05 10:25:00,72.69,72.71,72.68,72.71,22700.0,58.677,58.6931,58.6689,58.6931,22700.0
2007-10-05 10:30:00,72.7,72.73,72.69,72.71,33500.0,58.685,58.7092,58.677,58.6931,33500.0
2007-10-05 10:35:00,72.7,72.7,72.54,72.59,25400.0,58.685,58.685,58.5559,58.5962,25400.0
2007-10-05 10:40:00,72.59,72.72,72.55,72.67,20600.0,58.5962,58.7012,58.5639,58.6608,20600.0
2007-10-05 10:45:00,72.67,72.72,72.62,72.67,17700.0,58.6608,58.7012,58.6205,58.6608,17700.0
2007-10-05 10:50:00,72.67,72.68,72.58,72.61,15100.0,58.6608,58.6689,58.5882,58.6124,15100.0
2007-10-05 10:55:00,72.62,72.69,72.59,72.66,23000.0,58.6205,58.677,58.5962,58.6527,23000.0
2007-10-05 11:00:00,72.69,72.82,72.69,72.78,18000.0,58.677,58.7819,58.677,58.7496,18000.0
2007-10-05 11:05:00,72.77,72.84,72.73,72.81,16600.0,58.7415,58.798,58.7092,58.7738,16600.0
2007-10-05 11:10:00,72.79,72.84,72.72,72.73,15000.0,58.7577,58.798,58.7012,58.7092,15000.0
2007-10-05 11:15:00,72.74,72.76,72.67,72.68,19100.0,58.7173,58.7335,58.6608,58.6689,19100.0
2007-10-05 11:20:00,72.68,72.71,72.67,72.7,72000.0,58.6689,58.6931,58.6608,58.685,72000.0
2007-10-05 11:25:00,72.69,72.74,72.51,72.64,45100.0,58.677,58.7173,58.5317,58.6366,45100.0
2007-10-05 11:30:00,72.64,72.7,72.58,72.7,17300.0,58.6366,58.685,58.5882,58.685,17300.0
2007-10-05 11:35:00,72.7,72.77,72.67,72.75,12800.0,58.685,58.7415,58.6608,58.7254,12800.0
2007-10-05 11:40:00,72.77,72.86,72.76,72.83,13700.0,58.7415,58.8142,58.7335,58.79,13700.0
2007-10-05 11:45:00,72.84,72.96,72.84,72.95,17600.0,58.798,58.8949,58.798,58.8868,17600.0
2007-10-05 11:50:00,72.95,73.13,72.95,73.06,36000.0,58.8868,59.0321,58.8868,58.9756,36000.0
2007-10-05 11:55:00,73.07,73.1,72.98,73.03,28700.0,58.9837,59.0079,58.9111,58.9514,28700.0
2007-10-05 12:00:00,73.03,73.16,73.03,73.15,17700.0,58.9514,59.0564,58.9514,59.0483,17700.0
2007-10-05 12:05:00,73.13,73.21,73.1,73.19,24600.0,59.0321,59.0967,59.0079,59.0806,24600.0
2007-10-05 12:10:00,73.19,73.3,73.14,73.21,24100.0,59.0806,59.1694,59.0402,59.0967,24100.0
2007-10-05 12:15:00,73.19,73.27,73.17,73.24,8400.0,59.0806,59.1451,59.0644,59.1209,8400.0
2007-10-05 12:20:00,73.26,73.3,73.25,73.28,6900.0,59.1371,59.1694,59.129,59.1532,6900.0
2007-10-05 12:25:00,73.28,73.3,73.27,73.28,8600.0,59.1532,59.1694,59.1451,59.1532,8600.0
2007-10-05 12:30:00,73.29,73.34,73.27,73.32,15900.0,59.1613,59.2017,59.1451,59.1855,15900.0
2007-10-05 12:35:00,73.33,73.34,73.29,73.34,5300.0,59.1936,59.2017,59.1613,59.2017,5300.0
2007-10-05 12:40:00,73.34,73.4,73.33,73.34,15100.0,59.2017,59.2501,59.1936,59.2017,15100.0
2007-10-05 12:45:00,73.35,73.35,73.23,73.23,19000.0,59.2097,59.2097,59.1129,59.1129,19000.0
2007-10-05 12:50:00,73.25,73.28,73.22,73.25,15100.0,59.129,59.1532,59.1048,59.129,15100.0
2007-10-05 12:55:00,73.24,73.34,73.23,73.25,22900.0,59.1209,59.2017,59.1129,59.129,22900.0
2007-10-05 13:00:00,73.23,73.25,73.16,73.23,10600.0,59.1129,59.129,59.0564,59.1129,10600.0
2007-10-05 13:05:00,73.22,73.28,73.17,73.18,14300.0,59.1048,59.1532,59.0644,59.0725,14300.0
2007-10-05 13:10:00,73.18,73.22,73.15,73.2,8700.0,59.0725,59.1048,59.0483,59.0886,8700.0
2007-10-05 13:15:00,73.2,73.2,73.16,73.17,9300.0,59.0886,59.0886,59.0564,59.0644,9300.0
2007-10-05 13:20:00,73.19,73.2,73.16,73.19,17600.0,59.0806,59.0886,59.0564,59.0806,17600.0
2007-10-05 13:25:00,73.18,73.26,73.14,73.24,20900.0,59.0725,59.1371,59.0402,59.1209,20900.0
2007-10-05 13:30:00,73.24,73.37,73.24,73.33,14300.0,59.1209,59.2259,59.1209,59.1936,14300.0
2007-10-05 13:35:00,73.32,73.36,73.3,73.36,4500.0,59.1855,59.2178,59.1694,59.2178,4500.0
2007-10-05 13:40:00,73.35,73.47,73.32,73.47,35800.0,59.2097,59.3066,59.1855,59.3066,35800.0
2007-10-05 13:45:00,73.45,73.47,73.36,73.36,15000.0,59.2904,59.3066,59.2178,59.2178,15000.0
2007-10-05 13:50:00,73.36,73.39,73.34,73.34,9100.0,59.2178,59.242,59.2017,59.2017,9100.0
2007-10-05 13:55:00,73.36,73.36,73.25,73.28,13300.0,59.2178,59.2178,59.129,59.1532,13300.0
2007-10-05 14:00:00,73.27,73.31,73.13,73.24,28200.0,59.1451,59.1774,59.0321,59.1209,28200.0
2007-10-05 14:05:00,73.25,73.3,73.23,73.26,15600.0,59.129,59.1694,59.1129,59.1371,15600.0
2007-10-05 14:10:00,73.29,73.31,73.26,73.3,26000.0,59.1613,59.1774,59.1371,59.1694,26000.0
2007-10-05 14:15:00,73.26,73.28,73.13,73.19,48600.0,59.1371,59.1532,59.0321,59.0806,48600.0
2007-10-05 14:20:00,73.26,73.27,73.2,73.22,18400.0,59.1371,59.1451,59.0886,59.1048,18400.0
2007-10-05 14:25:00,73.22,73.23,73.18,73.2,15100.0,59.1048,59.1129,59.0725,59.0886,15100.0
2007-10-05 14:30:00,73.19,73.21,73.05,73.08,28500.0,59.0806,59.0967,58.9676,58.9918,28500.0
2007-10-05 14:35:00,73.08,73.15,73.06,73.15,10300.0,58.9918,59.0483,58.9756,59.0483,10300.0
2007-10-05 14:40:00,73.15,73.2,73.09,73.17,16300.0,59.0483,59.0886,58.9998,59.0644,16300.0
2007-10-05 14:45:00,73.17,73.17,73.05,73.09,11800.0,59.0644,59.0644,58.9676,58.9998,11800.0
2007-10-05 14:50:00,73.09,73.12,72.96,73.0,20900.0,58.9998,59.0241,58.8949,58.9272,20900.0
2007-10-05 14:55:00,73.0,73.19,72.97,73.19,28000.0,58.9272,59.0806,58.903,59.0806,28000.0
2007-10-05 15:00:00,73.19,73.32,73.17,73.32,20600.0,59.0806,59.1855,59.0644,59.1855,20600.0
2007-10-05 15:05:00,73.29,73.32,73.1,73.18,31800.0,59.1613,59.1855,59.0079,59.0725,31800.0
2007-10-05 15:10:00,73.16,73.17,73.03,73.06,21900.0,59.0564,59.0644,58.9514,58.9756,21900.0
2007-10-05 15:15:00,73.05,73.11,73.01,73.11,25300.0,58.9676,59.016,58.9353,59.016,25300.0
2007-10-05 15:20:00,73.08,73.12,73.01,73.05,38900.0,58.9918,59.0241,58.9353,58.9676,38900.0
2007-10-05 15:25:00,73.05,73.05,72.97,73.02,16800.0,58.9676,58.9676,58.903,58.9433,16800.0
2007-10-05 15:30:00,73.02,73.11,73.02,73.07,15000.0,58.9433,59.016,58.9433,58.9837,15000.0
2007-10-05 15:35:00,73.09,73.18,73.07,73.17,13300.0,58.9998,59.0725,58.9837,59.0644,13300.0
2007-10-05 15:40:00,73.17,73.21,73.03,73.03,21700.0,59.0644,59.0967,58.9514,58.9514,21700.0
2007-10-05 15:45:00,73.01,73.21,73.01,73.15,29400.0,58.9353,59.0967,58.9353,59.0483,29400.0
2007-10-05 15:50:00,73.14,73.14,72.98,73.09,38100.0,59.0402,59.0402,58.9111,58.9998,38100.0
2007-10-05 15:55:00,73.09,73.14,73.02,73.04,53300.0,58.9998,59.0402,58.9433,58.9595,53300.0
2007-10-08 09:30:00,73.08,73.4,72.69,72.94,19800.0,58.9918,59.2501,58.677,58.8788,19800.0
2007-10-08 09:35:00,72.99,73.21,72.98,73.17,7700.0,58.9191,59.0967,58.9111,59.0644,7700.0
2007-10-08 09:40:00,73.17,73.19,72.99,73.06,12700.0,59.0644,59.0806,58.9191,58.9756,12700.0
2007-10-08 09:45:00,73.1,73.13,73.02,73.02,4500.0,59.0079,59.0321,58.9433,58.9433,4500.0
2007-10-08 09:50:00,73.03,73.03,72.7,72.77,9000.0,58.9514,58.9514,58.685,58.7415,9000.0
2007-10-08 09:55:00,72.73,72.87,72.71,72.83,5300.0,58.7092,58.8223,58.6931,58.79,5300.0
2007-10-08 10:00:00,72.79,72.83,72.77,72.78,5800.0,58.7577,58.79,58.7415,58.7496,5800.0
2007-10-08 10:05:00,72.79,72.83,72.73,72.75,9900.0,58.7577,58.79,58.7092,58.7254,9900.0
2007-10-08 10:10:00,72.74,72.77,72.72,72.77,3600.0,58.7173,58.7415,58.7012,58.7415,3600.0
2007-10-08 10:15:00,72.76,72.86,72.74,72.82,3900.0,58.7335,58.8142,58.7173,58.7819,3900.0
2007-10-08 10:20:00,72.83,72.83,72.75,72.78,4500.0,58.79,58.79,58.7254,58.7496,4500.0
2007-10-08 10:25:00,72.76,72.76,72.65,72.66,5200.0,58.7335,58.7335,58.6447,58.6527,5200.0
2007-10-08 10:30:00,72.64,72.72,72.63,72.71,6800.0,58.6366,58.7012,58.6285,58.6931,6800.0
2007-10-08 10:35:00,72.68,72.69,72.62,72.68,3600.0,58.6689,58.677,58.6205,58.6689,3600.0
2007-10-08 10:40:00,72.66,72.66,72.55,72.59,3600.0,58.6527,58.6527,58.5639,58.5962,3600.0
2007-10-08 10:45:00,72.54,72.59,72.52,72.54,4800.0,58.5559,58.5962,58.5397,58.5559,4800.0
2007-10-08 10:50:00,72.6,72.66,72.58,72.63,4700.0,58.6043,58.6527,58.5882,58.6285,4700.0
2007-10-08 10:55:00,72.6,72.71,72.6,72.66,9300.0,58.6043,58.6931,58.6043,58.6527,9300.0
2007-10-08 11:00:00,72.69,72.7,72.65,72.65,3200.0,58.677,58.685,58.6447,58.6447,3200.0
2007-10-08 11:05:00,72.65,72.71,72.6,72.67,4800.0,58.6447,58.6931,58.6043,58.6608,4800.0
2007-10-08 11:10:00,72.67,72.71,72.63,72.64,3100.0,58.6608,58.6931,58.6285,58.6366,3100.0
2007-10-08 11:15:00,72.66,72.69,72.65,72.69,1200.0,58.6527,58.677,58.6447,58.677,1200.0
2007-10-08 11:20:00,72.68,72.75,72.65,72.75,2700.0,58.6689,58.7254,58.6447,58.7254,2700.0
2007-10-08 11:25:00,72.74,72.75,72.65,72.71,4400.0,58.7173,58.7254,58.6447,58.6931,4400.0
2007-10-08 11:30:00,72.74,72.74,72.65,72.65,4800.0,58.7173,58.7173,58.6447,58.6447,4800.0
2007-10-08 11:35:00,72.65,72.65,72.45,72.47,9300.0,58.6447,58.6447,58.4832,58.4994,9300.0
2007-10-08 11:40:00,72.52,72.52,72.45,72.47,7500.0,58.5397,58.5397,58.4832,58.4994,7500.0
2007-10-08 11:45:00,72.51,72.56,72.45,72.5,11200.0,58.5317,58.572,58.4832,58.5236,11200.0
2007-10-08 11:50:00,72.5,72.51,72.49,72.5,2800.0,58.5236,58.5317,58.5155,58.5236,2800.0
2007-10-08 11:55:00,72.49,72.61,72.44,72.53,9300.0,58.5155,58.6124,58.4752,58.5478,9300.0
2007-10-08 12:00:00,72.56,72.59,72.53,72.55,5000.0,58.572,58.5962,58.5478,58.5639,5000.0
2007-10-08 12:05:00,72.53,72.65,72.53,72.62,2800.0,58.5478,58.6447,58.5478,58.6205,2800.0
2007-10-08 12:10:00,72.62,72.62,72.59,72.6,5100.0,58.6205,58.6205,58.5962,58.6043,5100.0
2007-10-08 12:15:00,72.61,72.7,72.58,72.68,6400.0,58.6124,58.685,58.5882,58.6689,6400.0
2007-10-08 12:20:00,72.7,72.82,72.7,72.82,2600.0,58.685,58.7819,58.685,58.7819,2600.0
2007-10-08 12:25:00,72.82,72.85,72.8,72.8,1600.0,58.7819,58.8061,58.7658,58.7658,1600.0
2007-10-08 12:30:00,72.8,72.82,72.79,72.79,1300.0,58.7658,58.7819,58.7577,58.7577,1300.0
2007-10-08 12:35:00,72.82,72.85,72.79,72.82,1900.0,58.7819,58.8061,58.7577,58.7819,1900.0
2007-10-08 12:40:00,72.82,72.88,72.76,72.76,8200.0,58.7819,58.8303,58.7335,58.7335,8200.0
2007-10-08 12:45:00,72.74,72.81,72.74,72.78,5300.0,58.7173,58.7738,58.7173,58.7496,5300.0
2007-10-08 12:50:00,72.78,72.79,72.76,72.76,2000.0,58.7496,58.7577,58.7335,58.7335,2000.0
2007-10-08 12:55:00,72.75,72.76,72.72,72.73,2600.0,58.7254,58.7335,58.7012,58.7092,2600.0
2007-10-08 13:00:00,72.7,72.7,72.67,72.69,3000.0,58.685,58.685,58.6608,58.677,3000.0
2007-10-08 13:05:00,72.7,72.7,72.65,72.65,5400.0,58.685,58.685,58.6447,58.6447,5400.0
2007-10-08 13:10:00,72.65,72.65,72.59,72.61,4400.0,58.6447,58.6447,58.5962,58.6124,4400.0
2007-10-08 13:15:00,72.61,72.61,72.59,72.6,6400.0,58.6124,58.6124,58.5962,58.6043,6400.0
2007-10-08 13:20:00,72.6,72.6,72.58,72.6,3200.0,58.6043,58.6043,58.5882,58.6043,3200.0
2007-10-08 13:25:00,72.57,72.59,72.55,72.55,3300.0,58.5801,58.5962,58.5639,58.5639,3300.0
2007-10-08 13:30:00,72.55,72.58,72.53,72.55,6500.0,58.5639,58.5882,58.5478,58.5639,6500.0
2007-10-08 13:35:00,72.56,72.58,72.5,72.56,7900.0,58.572,58.5882,58.5236,58.572,7900.0
2007-10-08 13:40:00,72.51,72.55,72.47,72.52,4700.0,58.5317,58.5639,58.4994,58.5397,4700.0
2007-10-08 13:45:00,72.51,72.52,72.43,72.43,6700.0,58.5317,58.5397,58.4671,58.4671,6700.0
2007-10-08 13:50:00,72.48,72.5,72.46,72.47,5700.0,58.5074,58.5236,58.4913,58.4994,5700.0
2007-10-08 13:55:00,72.47,72.54,72.47,72.47,13500.0,58.4994,58.5559,58.4994,58.4994,13500.0
2007-10-08 14:00:00,72.48,72.58,72.47,72.58,7700.0,58.5074,58.5882,58.4994,58.5882,7700.0
2007-10-08 14:05:00,72.55,72.61,72.55,72.61,3600.0,58.5639,58.6124,58.5639,58.6124,3600.0
2007-10-08 14:10:00,72.59,72.6,72.5,72.52,7900.0,58.5962,58.6043,58.5236,58.5397,7900.0
2007-10-08 14:15:00,72.55,72.6,72.52,72.58,6200.0,58.5639,58.6043,58.5397,58.5882,6200.0
2007-10-08 14:20:00,72.6,72.6,72.57,72.58,5200.0,58.6043,58.6043,58.5801,58.5882,5200.0
2007-10-08 14:25:00,72.58,72.6,72.55,72.58,4100.0,58.5882,58.6043,58.5639,58.5882,4100.0
2007-10-08 14:30:00,72.59,72.59,72.51,72.56,6500.0,58.5962,58.5962,58.5317,58.572,6500.0
2007-10-08 14:35:00,72.57,72.59,72.54,72.54,4200.0,58.5801,58.5962,58.5559,58.5559,4200.0
2007-10-08 14:40:00,72.53,72.58,72.5,72.5,7000.0,58.5478,58.5882,58.5236,58.5236,7000.0
2007-10-08 14:45:00,72.5,72.53,72.48,72.51,7500.0,58.5236,58.5478,58.5074,58.5317,7500.0
2007-10-08 14:50:00,72.49,72.5,72.45,72.45,9200.0,58.5155,58.5236,58.4832,58.4832,9200.0
2007-10-08 14:55:00,72.45,72.48,72.4,72.4,11800.0,58.4832,58.5074,58.4429,58.4429,11800.0
2007-10-08 15:00:00,72.4,72.45,72.37,72.44,11800.0,58.4429,58.4832,58.4186,58.4752,11800.0
2007-10-08 15:05:00,72.42,72.43,72.35,72.41,13600.0,58.459,58.4671,58.4025,58.4509,13600.0
2007-10-08 15:10:00,72.42,72.52,72.42,72.52,3200.0,58.459,58.5397,58.459,58.5397,3200.0
2007-10-08 15:15:00,72.52,72.55,72.49,72.53,4200.0,58.5397,58.5639,58.5155,58.5478,4200.0
2007-10-08 15:20:00,72.53,72.6,72.53,72.6,7800.0,58.5478,58.6043,58.5478,58.6043,7800.0
2007-10-08 15:25:00,72.59,72.59,72.51,72.55,11600.0,58.5962,58.5962,58.5317,58.5639,11600.0
2007-10-08 15:30:00,72.55,72.55,72.49,72.53,12600.0,58.5639,58.5639,58.5155,58.5478,12600.0
2007-10-08 15:35:00,72.54,72.55,72.5,72.55,19200.0,58.5559,58.5639,58.5236,58.5639,19200.0
2007-10-08 15:40:00,72.55,72.55,72.51,72.55,23000.0,58.5639,58.5639,58.5317,58.5639,23000.0
2007-10-08 15:45:00,72.55,72.57,72.49,72.55,19000.0,58.5639,58.5801,58.5155,58.5639,19000.0
2007-10-08 15:50:00,72.55,72.55,72.53,72.54,21500.0,58.5639,58.5639,58.5478,58.5559,21500.0
2007-10-08 15:55:00,72.54,72.55,72.52,72.55,31800.0,58.5559,58.5639,58.5397,58.5639,31800.0
2007-10-09 09:30:00,72.88,73.07,72.78,73.07,25600.0,58.8303,58.9837,58.7496,58.9837,25600.0
2007-10-09 09:35:00,73.07,73.25,73.05,73.25,11100.0,58.9837,59.129,58.9676,59.129,11100.0
2007-10-09 09:40:00,73.25,73.26,73.21,73.26,22200.0,59.129,59.1371,59.0967,59.1371,22200.0
2007-10-09 09:45:00,73.26,73.26,72.96,72.98,18600.0,59.1371,59.1371,58.8949,58.9111,18600.0
2007-10-09 09:50:00,72.97,73.0,72.76,72.78,7300.0,58.903,58.9272,58.7335,58.7496,7300.0
2007-10-09 09:55:00,72.78,72.81,72.69,72.73,6800.0,58.7496,58.7738,58.677,58.7092,6800.0
2007-10-09 10:00:00,72.8,72.8,72.67,72.71,9700.0,58.7658,58.7658,58.6608,58.6931,9700.0
2007-10-09 10:05:00,72.72,72.89,72.72,72.88,14200.0,58.7012,58.8384,58.7012,58.8303,14200.0
2007-10-09 10:10:00,72.82,72.85,72.75,72.75,5800.0,58.7819,58.8061,58.7254,58.7254,5800.0
2007-10-09 10:15:00,72.81,72.84,72.74,72.82,3100.0,58.7738,58.798,58.7173,58.7819,3100.0
2007-10-09 10:20:00,72.85,72.99,72.85,72.98,4700.0,58.8061,58.9191,58.8061,58.9111,4700.0
2007-10-09 10:25:00,72.99,73.0,72.83,72.83,6700.0,58.9191,58.9272,58.79,58.79,6700.0
2007-10-09 10:30:00,72.88,72.88,72.79,72.86,2500.0,58.8303,58.8303,58.7577,58.8142,2500.0
2007-10-09 10:35:00,72.86,72.98,72.86,72.98,3200.0,58.8142,58.9111,58.8142,58.9111,3200.0
2007-10-09 10:40:00,72.97,73.02,72.96,73.02,9100.0,58.903,58.9433,58.8949,58.9433,9100.0
2007-10-09 10:45:00,73.03,73.06,73.0,73.04,3000.0,58.9514,58.9756,58.9272,58.9595,3000.0
2007-10-09 10:50:00,72.99,73.06,72.99,72.99,2700.0,58.9191,58.9756,58.9191,58.9191,2700.0
2007-10-09 10:55:00,73.02,73.03,72.93,72.97,4800.0,58.9433,58.9514,58.8707,58.903,4800.0
2007-10-09 11:00:00,73.0,73.1,73.0,73.1,4000.0,58.9272,59.0079,58.9272,59.0079,4000.0
2007-10-09 11:05:00,73.09,73.15,73.09,73.15,6700.0,58.9998,59.0483,58.9998,59.0483,6700.0
2007-10-09 11:10:00,73.14,73.15,73.12,73.13,5100.0,59.0402,59.0483,59.0241,59.0321,5100.0
2007-10-09 11:15:00,73.12,73.15,73.12,73.14,2900.0,59.0241,59.0483,59.0241,59.0402,2900.0
2007-10-09 11:20:00,73.14,73.15,73.12,73.13,4400.0,59.0402,59.0483,59.0241,59.0321,4400.0
2007-10-09 11:25:00,73.13,73.17,73.12,73.15,6700.0,59.0321,59.0644,59.0241,59.0483,6700.0
2007-10-09 11:30:00,73.13,73.19,73.12,73.12,8000.0,59.0321,59.0806,59.0241,59.0241,8000.0
2007-10-09 11:35:00,73.12,73.22,73.12,73.15,8300.0,59.0241,59.1048,59.0241,59.0483,8300.0
2007-10-09 11:40:00,73.15,73.15,73.11,73.14,3300.0,59.0483,59.0483,59.016,59.0402,3300.0
2007-10-09 11:45:00,73.12,73.12,73.07,73.08,2500.0,59.0241,59.0241,58.9837,58.9918,2500.0
2007-10-09 11:50:00,73.1,73.13,73.08,73.13,3600.0,59.0079,59.0321,58.9918,59.0321,3600.0
2007-10-09 11:55:00,73.12,73.13,73.11,73.12,7500.0,59.0241,59.0321,59.016,59.0241,7500.0
2007-10-09 12:00:00,73.13,73.13,73.11,73.11,4200.0,59.0321,59.0321,59.016,59.016,4200.0
2007-10-09 12:05:00,73.1,73.13,73.1,73.11,2500.0,59.0079,59.0321,59.0079,59.016,2500.0
2007-10-09 12:10:00,73.1,73.12,73.09,73.12,3200.0,59.0079,59.0241,58.9998,59.0241,3200.0
2007-10-09 12:15:00,73.12,73.13,73.1,73.12,5300.0,59.0241,59.0321,59.0079,59.0241,5300.0
2007-10-09 12:20:00,73.13,73.14,73.11,73.14,4100.0,59.0321,59.0402,59.016,59.0402,4100.0
2007-10-09 12:25:00,73.12,73.13,73.1,73.13,5100.0,59.0241,59.0321,59.0079,59.0321,5100.0
2007-10-09 12:30:00,73.12,73.14,73.12,73.12,2300.0,59.0241,59.0402,59.0241,59.0241,2300.0
2007-10-09 12:35:00,73.12,73.14,73.12,73.12,2000.0,59.0241,59.0402,59.0241,59.0241,2000.0
2007-10-09 12:40:00,73.12,73.12,73.08,73.11,6200.0,59.0241,59.0241,58.9918,59.016,6200.0
2007-10-09 12:45:00,73.1,73.13,73.07,73.13,3900.0,59.0079,59.0321,58.9837,59.0321,3900.0
2007-10-09 12:50:00,73.11,73.12,73.07,73.09,5900.0,59.016,59.0241,58.9837,58.9998,5900.0
2007-10-09 12:55:00,73.12,73.12,73.08,73.09,2700.0,59.0241,59.0241,58.9918,58.9998,2700.0
2007-10-09 13:00:00,73.11,73.15,73.09,73.13,8600.0,59.016,59.0483,58.9998,59.0321,8600.0
2007-10-09 13:05:00,73.11,73.18,73.09,73.17,3100.0,59.016,59.0725,58.9998,59.0644,3100.0
2007-10-09 13:10:00,73.17,73.19,73.16,73.19,3000.0,59.0644,59.0806,59.0564,59.0806,3000.0
2007-10-09 13:15:00,73.18,73.19,73.17,73.19,2600.0,59.0725,59.0806,59.0644,59.0806,2600.0
2007-10-09 13:20:00,73.19,73.2,73.11,73.14,5500.0,59.0806,59.0886,59.016,59.0402,5500.0
2007-10-09 13:25:00,73.15,73.15,73.02,73.04,10700.0,59.0483,59.0483,58.9433,58.9595,10700.0
2007-10-09 13:30:00,73.05,73.12,73.05,73.12,6600.0,58.9676,59.0241,58.9676,59.0241,6600.0
2007-10-09 13:35:00,73.11,73.13,73.11,73.11,2200.0,59.016,59.0321,59.016,59.016,2200.0
2007-10-09 13:40:00,73.11,73.12,73.01,73.06,17300.0,59.016,59.0241,58.9353,58.9756,17300.0
2007-10-09 13:45:00,73.1,73.15,73.04,73.14,8700.0,59.0079,59.0483,58.9595,59.0402,8700.0
2007-10-09 13:50:00,73.1,73.14,73.1,73.11,3900.0,59.0079,59.0402,59.0079,59.016,3900.0
2007-10-09 13:55:00,73.15,73.15,73.12,73.13,6900.0,59.0483,59.0483,59.0241,59.0321,6900.0
2007-10-09 14:00:00,73.15,73.22,73.05,73.22,16300.0,59.0483,59.1048,58.9676,59.1048,16300.0
2007-10-09 14:05:00,73.2,73.24,73.15,73.16,4300.0,59.0886,59.1209,59.0483,59.0564,4300.0
2007-10-09 14:10:00,73.16,73.16,73.01,73.1,12300.0,59.0564,59.0564,58.9353,59.0079,12300.0
2007-10-09 14:15:00,73.09,73.1,73.05,73.07,2300.0,58.9998,59.0079,58.9676,58.9837,2300.0
2007-10-09 14:20:00,73.08,73.14,73.08,73.14,5200.0,58.9918,59.0402,58.9918,59.0402,5200.0
2007-10-09 14:25:00,73.15,73.25,73.1,73.2,8800.0,59.0483,59.129,59.0079,59.0886,8800.0
2007-10-09 14:30:00,73.23,73.27,73.2,73.23,22000.0,59.1129,59.1451,59.0886,59.1129,22000.0
2007-10-09 14:35:00,73.22,73.26,73.21,73.23,6700.0,59.1048,59.1371,59.0967,59.1129,6700.0
2007-10-09 14:40:00,73.24,73.26,73.21,73.24,3100.0,59.1209,59.1371,59.0967,59.1209,3100.0
2007-10-09 14:45:00,73.24,73.3,73.24,73.3,5400.0,59.1209,59.1694,59.1209,59.1694,5400.0
2007-10-09 14:50:00,73.31,73.34,73.29,73.32,6300.0,59.1774,59.2017,59.1613,59.1855,6300.0
2007-10-09 14:55:00,73.31,73.32,73.25,73.28,5100.0,59.1774,59.1855,59.129,59.1532,5100.0
2007-10-09 15:00:00,73.28,73.32,73.26,73.28,5700.0,59.1532,59.1855,59.1371,59.1532,5700.0
2007-10-09 15:05:00,73.27,73.31,73.25,73.29,6300.0,59.1451,59.1774,59.129,59.1613,6300.0
2007-10-09 15:10:00,73.29,73.34,73.29,73.32,5800.0,59.1613,59.2017,59.1613,59.1855,5800.0
2007-10-09 15:15:00,73.34,73.4,73.31,73.37,8600.0,59.2017,59.2501,59.1774,59.2259,8600.0
2007-10-09 15:20:00,73.38,73.4,73.35,73.37,6800.0,59.2339,59.2501,59.2097,59.2259,6800.0
2007-10-09 15:25:00,73.37,73.37,73.29,73.31,5500.0,59.2259,59.2259,59.1613,59.1774,5500.0
2007-10-09 15:30:00,73.32,73.33,73.25,73.28,5800.0,59.1855,59.1936,59.129,59.1532,5800.0
2007-10-09 15:35:00,73.31,73.37,73.3,73.36,10000.0,59.1774,59.2259,59.1694,59.2178,10000.0
2007-10-09 15:40:00,73.36,73.4,73.24,73.24,12900.0,59.2178,59.2501,59.1209,59.1209,12900.0
2007-10-09 15:45:00,73.24,73.27,73.21,73.27,8700.0,59.1209,59.1451,59.0967,59.1451,8700.0
2007-10-09 15:50:00,73.3,73.38,73.28,73.37,18500.0,59.1694,59.2339,59.1532,59.2259,18500.0
2007-10-09 15:55:00,73.36,73.43,73.33,73.43,20900.0,59.2178,59.2743,59.1936,59.2743,20900.0
2007-10-10 09:30:00,73.46,73.63,73.46,73.55,13200.0,59.2985,59.4357,59.2985,59.3712,13200.0
2007-10-10 09:35:00,73.51,73.51,73.15,73.19,8100.0,59.3389,59.3389,59.0483,59.0806,8100.0
2007-10-10 09:40:00,73.19,73.21,72.98,73.04,7900.0,59.0806,59.0967,58.9111,58.9595,7900.0
2007-10-10 09:45:00,73.04,73.17,73.04,73.17,2200.0,58.9595,59.0644,58.9595,59.0644,2200.0
2007-10-10 09:50:00,73.16,73.24,73.16,73.23,4900.0,59.0564,59.1209,59.0564,59.1129,4900.0
2007-10-10 09:55:00,73.25,73.32,73.2,73.25,7200.0,59.129,59.1855,59.0886,59.129,7200.0
2007-10-10 10:00:00,73.29,73.34,73.25,73.34,4900.0,59.1613,59.2017,59.129,59.2017,4900.0
2007-10-10 10:05:00,73.34,73.35,73.25,73.25,6000.0,59.2017,59.2097,59.129,59.129,6000.0
2007-10-10 10:10:00,73.25,73.27,73.21,73.24,5900.0,59.129,59.1451,59.0967,59.1209,5900.0
2007-10-10 10:15:00,73.23,73.36,73.22,73.33,7300.0,59.1129,59.2178,59.1048,59.1936,7300.0
2007-10-10 10:20:00,73.33,73.39,73.33,73.37,6100.0,59.1936,59.242,59.1936,59.2259,6100.0
2007-10-10 10:25:00,73.37,73.39,73.34,73.37,3700.0,59.2259,59.242,59.2017,59.2259,3700.0
2007-10-10 10:30:00,73.37,73.45,73.37,73.43,5200.0,59.2259,59.2904,59.2259,59.2743,5200.0
2007-10-10 10:35:00,73.42,73.42,73.32,73.32,2200.0,59.2662,59.2662,59.1855,59.1855,2200.0
2007-10-10 10:40:00,73.35,73.39,73.3,73.39,6600.0,59.2097,59.242,59.1694,59.242,6600.0
2007-10-10 10:45:00,73.37,73.42,73.33,73.42,2800.0,59.2259,59.2662,59.1936,59.2662,2800.0
2007-10-10 10:50:00,73.44,73.44,73.4,73.4,2100.0,59.2824,59.2824,59.2501,59.2501,2100.0
2007-10-10 10:55:00,73.41,73.41,73.34,73.36,3100.0,59.2582,59.2582,59.2017,59.2178,3100.0
2007-10-10 11:00:00,73.36,73.36,73.31,73.32,4200.0,59.2178,59.2178,59.1774,59.1855,4200.0
2007-10-10 11:05:00,73.31,73.39,73.3,73.38,3500.0,59.1774,59.242,59.1694,59.2339,3500.0
2007-10-10 11:10:00,73.4,73.45,73.38,73.45,2500.0,59.2501,59.2904,59.2339,59.2904,2500.0
2007-10-10 11:15:00,73.43,73.48,73.39,73.39,8800.0,59.2743,59.3147,59.242,59.242,8800.0
2007-10-10 11:20:00,73.39,73.39,73.32,73.33,4900.0,59.242,59.242,59.1855,59.1936,4900.0
2007-10-10 11:25:00,73.32,73.32,73.23,73.31,9900.0,59.1855,59.1855,59.1129,59.1774,9900.0
2007-10-10 11:30:00,73.26,73.27,73.25,73.26,1600.0,59.1371,59.1451,59.129,59.1371,1600.0
2007-10-10 11:35:00,73.28,73.29,73.23,73.23,4600.0,59.1532,59.1613,59.1129,59.1129,4600.0
2007-10-10 11:40:00,73.23,73.24,73.2,73.22,2800.0,59.1129,59.1209,59.0886,59.1048,2800.0
2007-10-10 11:45:00,73.22,73.45,73.22,73.39,13100.0,59.1048,59.2904,59.1048,59.242,13100.0
2007-10-10 11:50:00,73.39,73.39,73.21,73.21,11400.0,59.242,59.242,59.0967,59.0967,11400.0
2007-10-10 11:55:00,73.2,73.22,73.16,73.17,7600.0,59.0886,59.1048,59.0564,59.0644,7600.0
2007-10-10 12:00:00,73.19,73.27,73.18,73.27,5200.0,59.0806,59.1451,59.0725,59.1451,5200.0
2007-10-10 12:05:00,73.25,73.26,73.24,73.26,3100.0,59.129,59.1371,59.1209,59.1371,3100.0
2007-10-10 12:10:00,73.25,73.33,73.2,73.3,11700.0,59.129,59.1936,59.0886,59.1694,11700.0
2007-10-10 12:15:00,73.31,73.32,73.28,73.31,5900.0,59.1774,59.1855,59.1532,59.1774,5900.0
2007-10-10 12:20:00,73.3,73.35,73.28,73.3,2900.0,59.1694,59.2097,59.1532,59.1694,2900.0
2007-10-10 12:25:00,73.3,73.42,73.3,73.39,4300.0,59.1694,59.2662,59.1694,59.242,4300.0
2007-10-10 12:30:00,73.38,73.41,73.37,73.37,1800.0,59.2339,59.2582,59.2259,59.2259,1800.0
2007-10-10 12:35:00,73.37,73.38,73.33,73.34,6000.0,59.2259,59.2339,59.1936,59.2017,6000.0
2007-10-10 12:40:00,73.33,73.34,73.27,73.27,1900.0,59.1936,59.2017,59.1451,59.1451,1900.0
2007-10-10 12:45:00,73.29,73.32,73.28,73.3,7200.0,59.1613,59.1855,59.1532,59.1694,7200.0
2007-10-10 12:50:00,73.3,73.33,73.27,73.32,13500.0,59.1694,59.1936,59.1451,59.1855,13500.0
2007-10-10 12:55:00,73.32,73.32,72.95,72.98,56600.0,59.1855,59.1855,58.8868,58.9111,56600.0
2007-10-10 13:00:00,72.97,73.07,72.9,73.01,20000.0,58.903,58.9837,58.8465,58.9353,20000.0
2007-10-10 13:05:00,73.03,73.04,72.97,72.98,7400.0,58.9514,58.9595,58.903,58.9111,7400.0
2007-10-10 13:10:00,72.99,73.09,72.99,73.04,4300.0,58.9191,58.9998,58.9191,58.9595,4300.0
2007-10-10 13:15:00,73.02,73.02,72.97,72.97,5100.0,58.9433,58.9433,58.903,58.903,5100.0
2007-10-10 13:20:00,72.94,73.1,72.94,73.06,22300.0,58.8788,59.0079,58.8788,58.9756,22300.0
2007-10-10 13:25:00,73.08,73.1,73.0,73.04,6100.0,58.9918,59.0079,58.9272,58.9595,6100.0
2007-10-10 13:30:00,73.04,73.19,73.01,73.12,8600.0,58.9595,59.0806,58.9353,59.0241,8600.0
2007-10-10 13:35:00,73.1,73.15,73.1,73.11,2600.0,59.0079,59.0483,59.0079,59.016,2600.0
2007-10-10 13:40:00,73.1,73.13,73.1,73.13,4500.0,59.0079,59.0321,59.0079,59.0321,4500.0
2007-10-10 13:45:00,73.11,73.16,73.11,73.14,3000.0,59.016,59.0564,59.016,59.0402,3000.0
2007-10-10 13:50:00,73.12,73.17,73.12,73.15,8400.0,59.0241,59.0644,59.0241,59.0483,8400.0
2007-10-10 13:55:00,73.19,73.27,73.17,73.23,8300.0,59.0806,59.1451,59.0644,59.1129,8300.0
2007-10-10 14:00:00,73.26,73.3,73.23,73.29,4800.0,59.1371,59.1694,59.1129,59.1613,4800.0
2007-10-10 14:05:00,73.3,73.3,73.19,73.19,5000.0,59.1694,59.1694,59.0806,59.0806,5000.0
2007-10-10 14:10:00,73.19,73.23,73.17,73.2,8400.0,59.0806,59.1129,59.0644,59.0886,8400.0
2007-10-10 14:15:00,73.2,73.24,73.2,73.23,3300.0,59.0886,59.1209,59.0886,59.1129,3300.0
2007-10-10 14:20:00,73.24,73.25,73.17,73.18,6100.0,59.1209,59.129,59.0644,59.0725,6100.0
2007-10-10 14:25:00,73.18,73.26,73.18,73.25,6200.0,59.0725,59.1371,59.0725,59.129,6200.0
2007-10-10 14:30:00,73.23,73.26,73.21,73.22,4900.0,59.1129,59.1371,59.0967,59.1048,4900.0
2007-10-10 14:35:00,73.24,73.38,73.24,73.37,26200.0,59.1209,59.2339,59.1209,59.2259,26200.0
2007-10-10 14:40:00,73.36,73.48,73.33,73.44,11200.0,59.2178,59.3147,59.1936,59.2824,11200.0
2007-10-10 14:45:00,73.44,73.46,73.39,73.39,4600.0,59.2824,59.2985,59.242,59.242,4600.0
2007-10-10 14:50:00,73.4,73.43,73.34,73.34,6000.0,59.2501,59.2743,59.2017,59.2017,6000.0
2007-10-10 14:55:00,73.34,73.38,73.33,73.37,11900.0,59.2017,59.2339,59.1936,59.2259,11900.0
2007-10-10 15:00:00,73.35,73.5,73.35,73.49,12500.0,59.2097,59.3308,59.2097,59.3227,12500.0
2007-10-10 15:05:00,73.49,73.51,73.44,73.44,9800.0,59.3227,59.3389,59.2824,59.2824,9800.0
2007-10-10 15:10:00,73.44,73.49,73.34,73.34,11200.0,59.2824,59.3227,59.2017,59.2017,11200.0
2007-10-10 15:15:00,73.33,73.36,73.28,73.36,10500.0,59.1936,59.2178,59.1532,59.2178,10500.0
2007-10-10 15:20:00,73.37,73.52,73.37,73.5,12700.0,59.2259,59.347,59.2259,59.3308,12700.0
2007-10-10 15:25:00,73.48,73.52,73.44,73.45,16600.0,59.3147,59.347,59.2824,59.2904,16600.0
2007-10-10 15:30:00,73.45,73.45,73.38,73.4,8700.0,59.2904,59.2904,59.2339,59.2501,8700.0
2007-10-10 15:35:00,73.39,73.43,73.33,73.4,13400.0,59.242,59.2743,59.1936,59.2501,13400.0
2007-10-10 15:40:00,73.38,73.43,73.38,73.43,4800.0,59.2339,59.2743,59.2339,59.2743,4800.0
2007-10-10 15:45:00,73.42,73.5,73.42,73.47,13300.0,59.2662,59.3308,59.2662,59.3066,13300.0
2007-10-10 15:50:00,73.47,73.47,73.26,73.26,19300.0,59.3066,59.3066,59.1371,59.1371,19300.0
2007-10-10 15:55:00,73.26,73.3,73.23,73.24,27000.0,59.1371,59.1694,59.1129,59.1209,27000.0
2007-10-11 09:30:00,74.54,74.67,74.48,74.49,64600.0,60.1703,60.2753,60.1219,60.13,64600.0
2007-10-11 09:35:00,74.48,74.52,74.32,74.41,41400.0,60.1219,60.1542,59.9927,60.0654,41400.0
2007-10-11 09:40:00,74.41,74.51,74.29,74.44,27700.0,60.0654,60.1461,59.9685,60.0896,27700.0
2007-10-11 09:45:00,74.45,74.45,74.1,74.11,35700.0,60.0977,60.0977,59.8151,59.8232,35700.0
2007-10-11 09:50:00,74.11,74.44,74.05,74.33,28000.0,59.8232,60.0896,59.7748,60.0008,28000.0
2007-10-11 09:55:00,74.32,74.46,74.3,74.45,23700.0,59.9927,60.1057,59.9766,60.0977,23700.0
2007-10-11 10:00:00,74.46,74.51,74.41,74.42,20000.0,60.1057,60.1461,60.0654,60.0734,20000.0
2007-10-11 10:05:00,74.43,74.46,74.31,74.35,14000.0,60.0815,60.1057,59.9847,60.0169,14000.0
2007-10-11 10:10:00,74.33,74.36,74.28,74.34,12200.0,60.0008,60.025,59.9604,60.0089,12200.0
2007-10-11 10:15:00,74.33,74.36,74.28,74.36,13900.0,60.0008,60.025,59.9604,60.025,13900.0
2007-10-11 10:20:00,74.34,74.4,74.29,74.4,24200.0,60.0089,60.0573,59.9685,60.0573,24200.0
2007-10-11 10:25:00,74.41,74.44,74.36,74.37,17000.0,60.0654,60.0896,60.025,60.0331,17000.0
2007-10-11 10:30:00,74.39,74.41,74.28,74.28,12200.0,60.0492,60.0654,59.9604,59.9604,12200.0
2007-10-11 10:35:00,74.3,74.32,74.2,74.2,11400.0,59.9766,59.9927,59.8959,59.8959,11400.0
2007-10-11 10:40:00,74.2,74.2,74.12,74.17,13500.0,59.8959,59.8959,59.8313,59.8716,13500.0
2007-10-11 10:45:00,74.19,74.22,74.1,74.1,11900.0,59.8878,59.912,59.8151,59.8151,11900.0
2007-10-11 10:50:00,74.1,74.14,74.06,74.06,9200.0,59.8151,59.8474,59.7829,59.7829,9200.0
2007-10-11 10:55:00,74.07,74.21,74.07,74.14,15400.0,59.7909,59.9039,59.7909,59.8474,15400.0
2007-10-11 11:00:00,74.15,74.15,74.0,74.0,11800.0,59.8555,59.8555,59.7344,59.7344,11800.0
2007-10-11 11:05:00,74.02,74.04,73.93,73.95,17600.0,59.7506,59.7667,59.6779,59.6941,17600.0
2007-10-11 11:10:00,73.97,74.03,73.94,73.95,8900.0,59.7102,59.7586,59.686,59.6941,8900.0
2007-10-11 11:15:00,73.94,74.0,73.94,74.0,7000.0,59.686,59.7344,59.686,59.7344,7000.0
2007-10-11 11:20:00,74.0,74.11,74.0,74.08,7700.0,59.7344,59.8232,59.7344,59.799,7700.0
2007-10-11 11:25:00,74.07,74.09,74.05,74.06,4600.0,59.7909,59.8071,59.7748,59.7829,4600.0
2007-10-11 11:30:00,74.09,74.09,74.04,74.07,8000.0,59.8071,59.8071,59.7667,59.7909,8000.0
2007-10-11 11:35:00,74.05,74.07,74.04,74.07,7900.0,59.7748,59.7909,59.7667,59.7909,7900.0
2007-10-11 11:40:00,74.07,74.1,74.04,74.06,11000.0,59.7909,59.8151,59.7667,59.7829,11000.0
2007-10-11 11:45:00,74.04,74.21,74.04,74.18,19200.0,59.7667,59.9039,59.7667,59.8797,19200.0
2007-10-11 11:50:00,74.16,74.22,74.16,74.22,4700.0,59.8636,59.912,59.8636,59.912,4700.0
2007-10-11 11:55:00,74.19,74.27,74.18,74.2,7700.0,59.8878,59.9524,59.8797,59.8959,7700.0
2007-10-11 12:00:00,74.23,74.27,74.22,74.22,6900.0,59.9201,59.9524,59.912,59.912,6900.0
2007-10-11 12:05:00,74.2,74.2,74.13,74.13,6500.0,59.8959,59.8959,59.8394,59.8394,6500.0
2007-10-11 12:10:00,74.12,74.12,74.05,74.07,5200.0,59.8313,59.8313,59.7748,59.7909,5200.0
2007-10-11 12:15:00,74.06,74.1,74.06,74.1,7900.0,59.7829,59.8151,59.7829,59.8151,7900.0
2007-10-11 12:20:00,74.12,74.13,74.08,74.12,4800.0,59.8313,59.8394,59.799,59.8313,4800.0
2007-10-11 12:25:00,74.13,74.14,74.1,74.1,5000.0,59.8394,59.8474,59.8151,59.8151,5000.0
2007-10-11 12:30:00,74.1,74.14,74.05,74.07,9300.0,59.8151,59.8474,59.7748,59.7909,9300.0
2007-10-11 12:35:00,74.07,74.11,74.05,74.1,8500.0,59.7909,59.8232,59.7748,59.8151,8500.0
2007-10-11 12:40:00,74.12,74.14,74.07,74.12,7100.0,59.8313,59.8474,59.7909,59.8313,7100.0
2007-10-11 12:45:00,74.12,74.14,74.1,74.1,5000.0,59.8313,59.8474,59.8151,59.8151,5000.0
2007-10-11 12:50:00,74.11,74.12,74.08,74.09,6100.0,59.8232,59.8313,59.799,59.8071,6100.0
2007-10-11 12:55:00,74.09,74.11,74.07,74.1,4900.0,59.8071,59.8232,59.7909,59.8151,4900.0
2007-10-11 13:00:00,74.08,74.09,74.0,74.0,10100.0,59.799,59.8071,59.7344,59.7344,10100.0
2007-10-11 13:05:00,74.04,74.05,74.01,74.02,5200.0,59.7667,59.7748,59.7425,59.7506,5200.0
2007-10-11 13:10:00,74.02,74.1,74.02,74.07,10900.0,59.7506,59.8151,59.7506,59.7909,10900.0
2007-10-11 13:15:00,74.06,74.08,74.04,74.06,5600.0,59.7829,59.799,59.7667,59.7829,5600.0
2007-10-11 13:20:00,74.07,74.08,74.06,74.06,6000.0,59.7909,59.799,59.7829,59.7829,6000.0
2007-10-11 13:25:00,74.07,74.08,74.05,74.07,10300.0,59.7909,59.799,59.7748,59.7909,10300.0
2007-10-11 13:30:00,74.06,74.07,74.05,74.06,6700.0,59.7829,59.7909,59.7748,59.7829,6700.0
2007-10-11 13:35:00,74.05,74.06,74.04,74.04,6800.0,59.7748,59.7829,59.7667,59.7667,6800.0
2007-10-11 13:40:00,74.05,74.06,74.02,74.06,7200.0,59.7748,59.7829,59.7506,59.7829,7200.0
2007-10-11 13:45:00,74.06,74.08,74.04,74.07,11100.0,59.7829,59.799,59.7667,59.7909,11100.0
2007-10-11 13:50:00,74.06,74.08,74.0,74.01,16600.0,59.7829,59.799,59.7344,59.7425,16600.0
2007-10-11 13:55:00,74.01,74.04,73.98,74.02,15400.0,59.7425,59.7667,59.7183,59.7506,15400.0
2007-10-11 14:00:00,74.02,74.03,73.94,74.01,18300.0,59.7506,59.7586,59.686,59.7425,18300.0
2007-10-11 14:05:00,74.0,74.0,73.91,73.96,21500.0,59.7344,59.7344,59.6618,59.7021,21500.0
2007-10-11 14:10:00,73.94,73.99,73.88,73.91,16100.0,59.686,59.7263,59.6376,59.6618,16100.0
2007-10-11 14:15:00,73.91,73.96,73.8,73.88,15800.0,59.6618,59.7021,59.573,59.6376,15800.0
2007-10-11 14:20:00,73.9,73.99,73.8,73.85,20200.0,59.6537,59.7263,59.573,59.6133,20200.0
2007-10-11 14:25:00,73.86,73.86,73.68,73.7,22600.0,59.6214,59.6214,59.4761,59.4923,22600.0
2007-10-11 14:30:00,73.71,73.86,73.63,73.84,17400.0,59.5003,59.6214,59.4357,59.6053,17400.0
2007-10-11 14:35:00,73.82,73.88,73.72,73.76,16000.0,59.5891,59.6376,59.5084,59.5407,16000.0
2007-10-11 14:40:00,73.78,73.88,73.75,73.79,15800.0,59.5568,59.6376,59.5326,59.5649,15800.0
2007-10-11 14:45:00,73.78,73.82,73.73,73.75,18000.0,59.5568,59.5891,59.5165,59.5326,18000.0
2007-10-11 14:50:00,73.78,73.81,73.67,73.71,24700.0,59.5568,59.581,59.468,59.5003,24700.0
2007-10-11 14:55:00,73.75,73.76,73.61,73.67,13700.0,59.5326,59.5407,59.4196,59.468,13700.0
2007-10-11 15:00:00,73.68,73.69,73.58,73.61,21900.0,59.4761,59.4842,59.3954,59.4196,21900.0
2007-10-11 15:05:00,73.6,73.62,73.52,73.56,30800.0,59.4115,59.4277,59.347,59.3792,30800.0
2007-10-11 15:10:00,73.53,73.58,73.39,73.46,30800.0,59.355,59.3954,59.242,59.2985,30800.0
2007-10-11 15:15:00,73.41,73.49,73.27,73.27,16900.0,59.2582,59.3227,59.1451,59.1451,16900.0
2007-10-11 15:20:00,73.27,73.31,73.2,73.23,14800.0,59.1451,59.1774,59.0886,59.1129,14800.0
2007-10-11 15:25:00,73.23,73.25,73.12,73.18,29700.0,59.1129,59.129,59.0241,59.0725,29700.0
2007-10-11 15:30:00,73.18,73.24,73.1,73.19,19500.0,59.0725,59.1209,59.0079,59.0806,19500.0
2007-10-11 15:35:00,73.21,73.25,73.1,73.12,23000.0,59.0967,59.129,59.0079,59.0241,23000.0
2007-10-11 15:40:00,73.13,73.16,73.08,73.15,21500.0,59.0321,59.0564,58.9918,59.0483,21500.0
2007-10-11 15:45:00,73.14,73.2,73.11,73.14,28800.0,59.0402,59.0886,59.016,59.0402,28800.0
2007-10-11 15:50:00,73.14,73.16,73.04,73.11,37600.0,59.0402,59.0564,58.9595,59.016,37600.0
2007-10-11 15:55:00,73.11,73.22,73.11,73.18,24800.0,59.016,59.1048,59.016,59.0725,24800.0
2007-10-12 09:30:00,73.3,73.57,73.14,73.22,42400.0,59.1694,59.3873,59.0402,59.1048,42400.0
2007-10-12 09:35:00,73.18,73.37,73.16,73.37,27600.0,59.0725,59.2259,59.0564,59.2259,27600.0
2007-10-12 09:40:00,73.33,73.56,73.33,73.45,16600.0,59.1936,59.3792,59.1936,59.2904,16600.0
2007-10-12 09:45:00,73.46,73.71,73.38,73.66,23100.0,59.2985,59.5003,59.2339,59.46,23100.0
2007-10-12 09:50:00,73.63,73.66,73.37,73.49,24900.0,59.4357,59.46,59.2259,59.3227,24900.0
2007-10-12 09:55:00,73.5,73.69,73.46,73.5,12000.0,59.3308,59.4842,59.2985,59.3308,12000.0
2007-10-12 10:00:00,73.46,73.46,73.31,73.43,7600.0,59.2985,59.2985,59.1774,59.2743,7600.0
2007-10-12 10:05:00,73.44,73.74,73.43,73.71,10200.0,59.2824,59.5245,59.2743,59.5003,10200.0
2007-10-12 10:10:00,73.72,73.73,73.6,73.6,16500.0,59.5084,59.5165,59.4115,59.4115,16500.0
2007-10-12 10:15:00,73.61,73.7,73.6,73.67,16000.0,59.4196,59.4923,59.4115,59.468,16000.0
2007-10-12 10:20:00,73.69,73.7,73.67,73.7,4900.0,59.4842,59.4923,59.468,59.4923,4900.0
2007-10-12 10:25:00,73.7,73.7,73.63,73.66,12800.0,59.4923,59.4923,59.4357,59.46,12800.0
2007-10-12 10:30:00,73.68,73.7,73.63,73.7,6700.0,59.4761,59.4923,59.4357,59.4923,6700.0
2007-10-12 10:35:00,73.7,73.7,73.65,73.7,11600.0,59.4923,59.4923,59.4519,59.4923,11600.0
2007-10-12 10:40:00,73.69,73.7,73.65,73.67,7300.0,59.4842,59.4923,59.4519,59.468,7300.0
2007-10-12 10:45:00,73.66,73.67,73.49,73.53,22200.0,59.46,59.468,59.3227,59.355,22200.0
2007-10-12 10:50:00,73.51,73.6,73.51,73.57,12500.0,59.3389,59.4115,59.3389,59.3873,12500.0
2007-10-12 10:55:00,73.54,73.61,73.53,73.61,7400.0,59.3631,59.4196,59.355,59.4196,7400.0
2007-10-12 11:00:00,73.59,73.73,73.53,73.71,23400.0,59.4035,59.5165,59.355,59.5003,23400.0
2007-10-12 11:05:00,73.72,73.82,73.7,73.81,17400.0,59.5084,59.5891,59.4923,59.581,17400.0
2007-10-12 11:10:00,73.81,73.81,72.9,73.31,246900.0,59.581,59.581,58.8465,59.1774,246900.0
2007-10-12 11:15:00,73.31,73.74,73.19,73.7,116000.0,59.1774,59.5245,59.0806,59.4923,116000.0
2007-10-12 11:20:00,73.71,73.95,73.67,73.95,34100.0,59.5003,59.6941,59.468,59.6941,34100.0
2007-10-12 11:25:00,73.95,74.0,73.86,73.91,18600.0,59.6941,59.7344,59.6214,59.6618,18600.0
2007-10-12 11:30:00,73.91,73.96,73.89,73.9,5900.0,59.6618,59.7021,59.6456,59.6537,5900.0
2007-10-12 11:35:00,73.92,73.92,73.87,73.89,6300.0,59.6698,59.6698,59.6295,59.6456,6300.0
2007-10-12 11:40:00,73.89,73.95,73.88,73.91,6700.0,59.6456,59.6941,59.6376,59.6618,6700.0
2007-10-12 11:45:00,73.91,73.94,73.82,73.84,11400.0,59.6618,59.686,59.5891,59.6053,11400.0
2007-10-12 11:50:00,73.83,73.92,73.78,73.92,15400.0,59.5972,59.6698,59.5568,59.6698,15400.0
2007-10-12 11:55:00,73.89,73.94,73.88,73.88,8100.0,59.6456,59.686,59.6376,59.6376,8100.0
2007-10-12 12:00:00,73.89,73.9,73.74,73.79,8100.0,59.6456,59.6537,59.5245,59.5649,8100.0
2007-10-12 12:05:00,73.84,73.92,73.82,73.9,7200.0,59.6053,59.6698,59.5891,59.6537,7200.0
2007-10-12 12:10:00,73.91,74.0,73.9,73.98,13100.0,59.6618,59.7344,59.6537,59.7183,13100.0
2007-10-12 12:15:00,73.98,73.98,73.86,73.89,6500.0,59.7183,59.7183,59.6214,59.6456,6500.0
2007-10-12 12:20:00,73.88,74.07,73.88,73.95,18000.0,59.6376,59.7909,59.6376,59.6941,18000.0
2007-10-12 12:25:00,73.96,74.06,73.95,74.05,10300.0,59.7021,59.7829,59.6941,59.7748,10300.0
2007-10-12 12:30:00,74.01,74.01,73.85,73.9,13200.0,59.7425,59.7425,59.6133,59.6537,13200.0
2007-10-12 12:35:00,73.9,73.92,73.85,73.91,17700.0,59.6537,59.6698,59.6133,59.6618,17700.0
2007-10-12 12:40:00,73.9,73.97,73.9,73.96,5700.0,59.6537,59.7102,59.6537,59.7021,5700.0
2007-10-12 12:45:00,73.94,73.96,73.9,73.93,7900.0,59.686,59.7021,59.6537,59.6779,7900.0
2007-10-12 12:50:00,73.93,73.94,73.79,73.93,20900.0,59.6779,59.686,59.5649,59.6779,20900.0
2007-10-12 12:55:00,73.95,74.03,73.89,73.91,12000.0,59.6941,59.7586,59.6456,59.6618,12000.0
2007-10-12 13:00:00,73.95,73.96,73.86,73.9,9300.0,59.6941,59.7021,59.6214,59.6537,9300.0
2007-10-12 13:05:00,73.91,73.93,73.84,73.9,12800.0,59.6618,59.6779,59.6053,59.6537,12800.0
2007-10-12 13:10:00,73.9,73.96,73.85,73.9,12500.0,59.6537,59.7021,59.6133,59.6537,12500.0
2007-10-12 13:15:00,73.9,73.93,73.9,73.9,7300.0,59.6537,59.6779,59.6537,59.6537,7300.0
2007-10-12 13:20:00,73.9,73.91,73.9,73.91,8500.0,59.6537,59.6618,59.6537,59.6618,8500.0
2007-10-12 13:25:00,73.9,73.97,73.9,73.96,8600.0,59.6537,59.7102,59.6537,59.7021,8600.0
2007-10-12 13:30:00,73.96,73.96,73.92,73.95,8900.0,59.7021,59.7021,59.6698,59.6941,8900.0
2007-10-12 13:35:00,73.93,73.98,73.93,73.98,9700.0,59.6779,59.7183,59.6779,59.7183,9700.0
2007-10-12 13:40:00,73.97,73.98,73.89,73.93,11100.0,59.7102,59.7183,59.6456,59.6779,11100.0
2007-10-12 13:45:00,73.94,73.94,73.9,73.94,11000.0,59.686,59.686,59.6537,59.686,11000.0
2007-10-12 13:50:00,73.94,73.96,73.88,73.9,7000.0,59.686,59.7021,59.6376,59.6537,7000.0
2007-10-12 13:55:00,73.92,73.94,73.84,73.89,8300.0,59.6698,59.686,59.6053,59.6456,8300.0
2007-10-12 14:00:00,73.92,73.98,73.91,73.98,17600.0,59.6698,59.7183,59.6618,59.7183,17600.0
2007-10-12 14:05:00,73.97,73.99,73.9,73.93,8700.0,59.7102,59.7263,59.6537,59.6779,8700.0
2007-10-12 14:10:00,73.9,73.94,73.89,73.91,9100.0,59.6537,59.686,59.6456,59.6618,9100.0
2007-10-12 14:15:00,73.88,73.91,73.84,73.84,7000.0,59.6376,59.6618,59.6053,59.6053,7000.0
2007-10-12 14:20:00,73.84,73.87,73.74,73.87,13900.0,59.6053,59.6295,59.5245,59.6295,13900.0
2007-10-12 14:25:00,73.88,73.9,73.85,73.89,9200.0,59.6376,59.6537,59.6133,59.6456,9200.0
2007-10-12 14:30:00,73.89,73.93,73.87,73.92,7500.0,59.6456,59.6779,59.6295,59.6698,7500.0
2007-10-12 14:35:00,73.89,74.0,73.89,73.98,10800.0,59.6456,59.7344,59.6456,59.7183,10800.0
2007-10-12 14:40:00,73.97,73.99,73.9,73.92,7700.0,59.7102,59.7263,59.6537,59.6698,7700.0
2007-10-12 14:45:00,73.92,73.93,73.9,73.92,12700.0,59.6698,59.6779,59.6537,59.6698,12700.0
2007-10-12 14:50:00,73.91,73.93,73.89,73.91,9400.0,59.6618,59.6779,59.6456,59.6618,9400.0
2007-10-12 14:55:00,73.93,73.95,73.9,73.95,13900.0,59.6779,59.6941,59.6537,59.6941,13900.0
2007-10-12 15:00:00,73.95,73.96,73.9,73.92,24400.0,59.6941,59.7021,59.6537,59.6698,24400.0
2007-10-12 15:05:00,73.9,73.93,73.88,73.93,8400.0,59.6537,59.6779,59.6376,59.6779,8400.0
2007-10-12 15:10:00,73.94,73.95,73.9,73.9,9400.0,59.686,59.6941,59.6537,59.6537,9400.0
2007-10-12 15:15:00,73.9,73.92,73.72,73.79,10000.0,59.6537,59.6698,59.5084,59.5649,10000.0
2007-10-12 15:20:00,73.78,73.86,73.74,73.83,14200.0,59.5568,59.6214,59.5245,59.5972,14200.0
2007-10-12 15:25:00,73.85,73.85,73.72,73.73,10100.0,59.6133,59.6133,59.5084,59.5165,10100.0
2007-10-12 15:30:00,73.72,73.87,73.71,73.86,11200.0,59.5084,59.6295,59.5003,59.6214,11200.0
2007-10-12 15:35:00,73.86,73.9,73.83,73.87,11200.0,59.6214,59.6537,59.5972,59.6295,11200.0
2007-10-12 15:40:00,73.86,73.88,73.81,73.81,11900.0,59.6214,59.6376,59.581,59.581,11900.0
2007-10-12 15:45:00,73.82,73.85,73.76,73.82,13200.0,59.5891,59.6133,59.5407,59.5891,13200.0
2007-10-12 15:50:00,73.84,73.96,73.81,73.89,28800.0,59.6053,59.7021,59.581,59.6456,28800.0
2007-10-12 15:55:00,73.9,73.98,73.86,73.94,35700.0,59.6537,59.7183,59.6214,59.686,35700.0
2007-10-15 09:30:00,73.61,74.5,73.6,74.42,37200.0,59.4196,60.138,59.4115,60.0734,37200.0
2007-10-15 09:35:00,74.4,74.4,73.71,73.71,13700.0,60.0573,60.0573,59.5003,59.5003,13700.0
2007-10-15 09:40:00,73.68,73.83,73.55,73.59,10600.0,59.4761,59.5972,59.3712,59.4035,10600.0
2007-10-15 09:45:00,73.55,73.6,73.32,73.6,20300.0,59.3712,59.4115,59.1855,59.4115,20300.0
2007-10-15 09:50:00,73.62,73.65,73.4,73.4,11900.0,59.4277,59.4519,59.2501,59.2501,11900.0
2007-10-15 09:55:00,73.37,73.44,73.23,73.23,10700.0,59.2259,59.2824,59.1129,59.1129,10700.0
2007-10-15 10:00:00,73.23,73.23,73.15,73.2,7600.0,59.1129,59.1129,59.0483,59.0886,7600.0
2007-10-15 10:05:00,73.23,73.24,73.15,73.22,12600.0,59.1129,59.1209,59.0483,59.1048,12600.0
2007-10-15 10:10:00,73.22,73.22,73.17,73.2,8800.0,59.1048,59.1048,59.0644,59.0886,8800.0
2007-10-15 10:15:00,73.18,73.19,73.08,73.13,18400.0,59.0725,59.0806,58.9918,59.0321,18400.0
2007-10-15 10:20:00,73.14,73.15,73.04,73.04,14100.0,59.0402,59.0483,58.9595,58.9595,14100.0
2007-10-15 10:25:00,73.03,73.03,72.96,72.98,14500.0,58.9514,58.9514,58.8949,58.9111,14500.0
2007-10-15 10:30:00,72.97,73.07,72.93,73.06,13300.0,58.903,58.9837,58.8707,58.9756,13300.0
2007-10-15 10:35:00,73.05,73.06,72.97,72.98,10900.0,58.9676,58.9756,58.903,58.9111,10900.0
2007-10-15 10:40:00,72.98,73.01,72.85,72.85,15900.0,58.9111,58.9353,58.8061,58.8061,15900.0
2007-10-15 10:45:00,72.81,72.84,72.74,72.74,16100.0,58.7738,58.798,58.7173,58.7173,16100.0
2007-10-15 10:50:00,72.78,72.8,72.64,72.78,19600.0,58.7496,58.7658,58.6366,58.7496,19600.0
2007-10-15 10:55:00,72.79,72.8,72.71,72.73,9600.0,58.7577,58.7658,58.6931,58.7092,9600.0
2007-10-15 11:00:00,72.74,72.75,72.65,72.65,11100.0,58.7173,58.7254,58.6447,58.6447,11100.0
2007-10-15 11:05:00,72.65,72.66,72.55,72.63,7400.0,58.6447,58.6527,58.5639,58.6285,7400.0
2007-10-15 11:10:00,72.63,72.63,72.56,72.58,6200.0,58.6285,58.6285,58.572,58.5882,6200.0
2007-10-15 11:15:00,72.59,72.61,72.57,72.6,5000.0,58.5962,58.6124,58.5801,58.6043,5000.0
2007-10-15 11:20:00,72.59,72.59,72.43,72.49,17400.0,58.5962,58.5962,58.4671,58.5155,17400.0
2007-10-15 11:25:00,72.49,72.53,72.46,72.52,6300.0,58.5155,58.5478,58.4913,58.5397,6300.0
2007-10-15 11:30:00,72.52,72.54,72.48,72.48,12900.0,58.5397,58.5559,58.5074,58.5074,12900.0
2007-10-15 11:35:00,72.49,72.5,72.41,72.42,23100.0,58.5155,58.5236,58.4509,58.459,23100.0
2007-10-15 11:40:00,72.42,72.46,72.4,72.46,10800.0,58.459,58.4913,58.4429,58.4913,10800.0
2007-10-15 11:45:00,72.45,72.45,72.22,72.3,13400.0,58.4832,58.4832,58.2976,58.3621,13400.0
2007-10-15 11:50:00,72.3,72.36,72.29,72.3,8400.0,58.3621,58.4106,58.3541,58.3621,8400.0
2007-10-15 11:55:00,72.31,72.45,72.31,72.39,6100.0,58.3702,58.4832,58.3702,58.4348,6100.0
2007-10-15 12:00:00,72.4,72.4,72.27,72.34,8100.0,58.4429,58.4429,58.3379,58.3944,8100.0
2007-10-15 12:05:00,72.3,72.39,72.29,72.37,5100.0,58.3621,58.4348,58.3541,58.4186,5100.0
2007-10-15 12:10:00,72.36,72.55,72.36,72.55,7500.0,58.4106,58.5639,58.4106,58.5639,7500.0
2007-10-15 12:15:00,72.55,72.72,72.55,72.7,10100.0,58.5639,58.7012,58.5639,58.685,10100.0
2007-10-15 12:20:00,72.71,72.79,72.7,72.77,13800.0,58.6931,58.7577,58.685,58.7415,13800.0
2007-10-15 12:25:00,72.77,72.85,72.75,72.75,12500.0,58.7415,58.8061,58.7254,58.7254,12500.0
2007-10-15 12:30:00,72.75,72.75,72.71,72.72,6200.0,58.7254,58.7254,58.6931,58.7012,6200.0
2007-10-15 12:35:00,72.7,72.78,72.7,72.78,6200.0,58.685,58.7496,58.685,58.7496,6200.0
2007-10-15 12:40:00,72.78,72.8,72.71,72.75,5800.0,58.7496,58.7658,58.6931,58.7254,5800.0
2007-10-15 12:45:00,72.75,72.8,72.63,72.65,10400.0,58.7254,58.7658,58.6285,58.6447,10400.0
2007-10-15 12:50:00,72.67,72.72,72.65,72.67,5500.0,58.6608,58.7012,58.6447,58.6608,5500.0
2007-10-15 12:55:00,72.68,72.68,72.56,72.57,7300.0,58.6689,58.6689,58.572,58.5801,7300.0
2007-10-15 13:00:00,72.55,72.58,72.48,72.52,9400.0,58.5639,58.5882,58.5074,58.5397,9400.0
2007-10-15 13:05:00,72.48,72.52,72.44,72.46,3300.0,58.5074,58.5397,58.4752,58.4913,3300.0
2007-10-15 13:10:00,72.44,72.48,72.41,72.41,6100.0,58.4752,58.5074,58.4509,58.4509,6100.0
2007-10-15 13:15:00,72.4,72.47,72.4,72.47,5100.0,58.4429,58.4994,58.4429,58.4994,5100.0
2007-10-15 13:20:00,72.44,72.5,72.42,72.42,7400.0,58.4752,58.5236,58.459,58.459,7400.0
2007-10-15 13:25:00,72.44,72.46,72.35,72.4,8600.0,58.4752,58.4913,58.4025,58.4429,8600.0
2007-10-15 13:30:00,72.36,72.4,72.31,72.34,6000.0,58.4106,58.4429,58.3702,58.3944,6000.0
2007-10-15 13:35:00,72.35,72.4,72.32,72.34,3000.0,58.4025,58.4429,58.3783,58.3944,3000.0
2007-10-15 13:40:00,72.37,72.37,72.28,72.3,8200.0,58.4186,58.4186,58.346,58.3621,8200.0
2007-10-15 13:45:00,72.28,72.3,72.23,72.25,5100.0,58.346,58.3621,58.3056,58.3218,5100.0
2007-10-15 13:50:00,72.25,72.26,72.21,72.22,7800.0,58.3218,58.3299,58.2895,58.2976,7800.0
2007-10-15 13:55:00,72.22,72.37,72.21,72.32,5800.0,58.2976,58.4186,58.2895,58.3783,5800.0
2007-10-15 14:00:00,72.32,72.34,72.31,72.32,2800.0,58.3783,58.3944,58.3702,58.3783,2800.0
2007-10-15 14:05:00,72.31,72.34,72.23,72.28,9400.0,58.3702,58.3944,58.3056,58.346,9400.0
2007-10-15 14:10:00,72.26,72.26,72.16,72.21,13300.0,58.3299,58.3299,58.2491,58.2895,13300.0
2007-10-15 14:15:00,72.22,72.38,72.2,72.36,9600.0,58.2976,58.4267,58.2814,58.4106,9600.0
2007-10-15 14:20:00,72.36,72.37,72.31,72.31,5200.0,58.4106,58.4186,58.3702,58.3702,5200.0
2007-10-15 14:25:00,72.32,72.37,72.31,72.36,5400.0,58.3783,58.4186,58.3702,58.4106,5400.0
2007-10-15 14:30:00,72.38,72.39,72.29,72.31,7700.0,58.4267,58.4348,58.3541,58.3702,7700.0
2007-10-15 14:35:00,72.29,72.36,72.25,72.33,15700.0,58.3541,58.4106,58.3218,58.3864,15700.0
2007-10-15 14:40:00,72.32,72.33,72.19,72.29,10800.0,58.3783,58.3864,58.2733,58.3541,10800.0
2007-10-15 14:45:00,72.29,72.39,72.23,72.29,11800.0,58.3541,58.4348,58.3056,58.3541,11800.0
2007-10-15 14:50:00,72.28,72.32,72.24,72.24,7500.0,58.346,58.3783,58.3137,58.3137,7500.0
2007-10-15 14:55:00,72.24,72.29,72.22,72.29,7800.0,58.3137,58.3541,58.2976,58.3541,7800.0
2007-10-15 15:00:00,72.28,72.44,72.28,72.4,13500.0,58.346,58.4752,58.346,58.4429,13500.0
2007-10-15 15:05:00,72.39,72.49,72.39,72.48,7100.0,58.4348,58.5155,58.4348,58.5074,7100.0
2007-10-15 15:10:00,72.49,72.5,72.26,72.26,15300.0,58.5155,58.5236,58.3299,58.3299,15300.0
2007-10-15 15:15:00,72.25,72.5,72.19,72.48,26600.0,58.3218,58.5236,58.2733,58.5074,26600.0
2007-10-15 15:20:00,72.49,72.56,72.3,72.3,15300.0,58.5155,58.572,58.3621,58.3621,15300.0
2007-10-15 15:25:00,72.29,72.44,72.22,72.44,22400.0,58.3541,58.4752,58.2976,58.4752,22400.0
2007-10-15 15:30:00,72.44,72.47,72.4,72.42,18300.0,58.4752,58.4994,58.4429,58.459,18300.0
2007-10-15 15:35:00,72.44,72.52,72.41,72.51,10600.0,58.4752,58.5397,58.4509,58.5317,10600.0
2007-10-15 15:40:00,72.51,72.66,72.4,72.59,29900.0,58.5317,58.6527,58.4429,58.5962,29900.0
2007-10-15 15:45:00,72.59,72.76,72.59,72.68,21400.0,58.5962,58.7335,58.5962,58.6689,21400.0
2007-10-15 15:50:00,72.67,72.68,72.5,72.63,54800.0,58.6608,58.6689,58.5236,58.6285,54800.0
2007-10-15 15:55:00,72.64,72.83,72.63,72.67,99600.0,58.6366,58.79,58.6285,58.6608,99600.0
2007-10-16 09:30:00,72.28,72.49,72.26,72.48,23700.0,58.346,58.5155,58.3299,58.5074,23700.0
2007-10-16 09:35:00,72.49,72.5,72.41,72.5,6900.0,58.5155,58.5236,58.4509,58.5236,6900.0
2007-10-16 09:40:00,72.47,72.73,72.45,72.71,9400.0,58.4994,58.7092,58.4832,58.6931,9400.0
2007-10-16 09:45:00,72.66,72.73,72.35,72.44,10300.0,58.6527,58.7092,58.4025,58.4752,10300.0
2007-10-16 09:50:00,72.43,72.43,72.27,72.29,9500.0,58.4671,58.4671,58.3379,58.3541,9500.0
2007-10-16 09:55:00,72.29,72.38,72.14,72.3,15400.0,58.3541,58.4267,58.233,58.3621,15400.0
2007-10-16 10:00:00,72.29,72.29,72.11,72.25,7000.0,58.3541,58.3541,58.2088,58.3218,7000.0
2007-10-16 10:05:00,72.25,72.46,72.23,72.45,5400.0,58.3218,58.4913,58.3056,58.4832,5400.0
2007-10-16 10:10:00,72.45,72.49,72.41,72.44,4900.0,58.4832,58.5155,58.4509,58.4752,4900.0
2007-10-16 10:15:00,72.42,72.42,72.11,72.11,11900.0,58.459,58.459,58.2088,58.2088,11900.0
2007-10-16 10:20:00,72.14,72.22,72.11,72.19,14400.0,58.233,58.2976,58.2088,58.2733,14400.0
2007-10-16 10:25:00,72.17,72.28,72.11,72.27,10300.0,58.2572,58.346,58.2088,58.3379,10300.0
2007-10-16 10:30:00,72.28,72.47,72.28,72.41,10700.0,58.346,58.4994,58.346,58.4509,10700.0
2007-10-16 10:35:00,72.41,72.46,72.35,72.35,8900.0,58.4509,58.4913,58.4025,58.4025,8900.0
2007-10-16 10:40:00,72.36,72.37,72.25,72.29,6000.0,58.4106,58.4186,58.3218,58.3541,6000.0
2007-10-16 10:45:00,72.3,72.47,72.3,72.47,5600.0,58.3621,58.4994,58.3621,58.4994,5600.0
2007-10-16 10:50:00,72.47,72.5,72.3,72.4,12400.0,58.4994,58.5236,58.3621,58.4429,12400.0
2007-10-16 10:55:00,72.41,72.44,72.38,72.41,17900.0,58.4509,58.4752,58.4267,58.4509,17900.0
2007-10-16 11:00:00,72.45,72.53,72.43,72.49,10900.0,58.4832,58.5478,58.4671,58.5155,10900.0
2007-10-16 11:05:00,72.49,72.6,72.47,72.6,9000.0,58.5155,58.6043,58.4994,58.6043,9000.0
2007-10-16 11:10:00,72.59,72.64,72.46,72.5,6300.0,58.5962,58.6366,58.4913,58.5236,6300.0
2007-10-16 11:15:00,72.47,72.52,72.43,72.47,7600.0,58.4994,58.5397,58.4671,58.4994,7600.0
2007-10-16 11:20:00,72.47,72.59,72.45,72.51,12000.0,58.4994,58.5962,58.4832,58.5317,12000.0
2007-10-16 11:25:00,72.5,72.52,72.34,72.47,15400.0,58.5236,58.5397,58.3944,58.4994,15400.0
2007-10-16 11:30:00,72.47,72.65,72.47,72.6,6800.0,58.4994,58.6447,58.4994,58.6043,6800.0
2007-10-16 11:35:00,72.61,72.7,72.56,72.64,10600.0,58.6124,58.685,58.572,58.6366,10600.0
2007-10-16 11:40:00,72.66,72.66,72.57,72.58,7000.0,58.6527,58.6527,58.5801,58.5882,7000.0
2007-10-16 11:45:00,72.58,72.58,72.49,72.5,5500.0,58.5882,58.5882,58.5155,58.5236,5500.0
2007-10-16 11:50:00,72.51,72.52,72.45,72.47,4300.0,58.5317,58.5397,58.4832,58.4994,4300.0
2007-10-16 11:55:00,72.46,72.46,72.31,72.34,5600.0,58.4913,58.4913,58.3702,58.3944,5600.0
2007-10-16 12:00:00,72.31,72.32,72.25,72.27,5900.0,58.3702,58.3783,58.3218,58.3379,5900.0
2007-10-16 12:05:00,72.27,72.29,72.26,72.26,4800.0,58.3379,58.3541,58.3299,58.3299,4800.0
2007-10-16 12:10:00,72.25,72.26,72.1,72.14,10400.0,58.3218,58.3299,58.2007,58.233,10400.0
2007-10-16 12:15:00,72.13,72.16,72.11,72.11,8100.0,58.2249,58.2491,58.2088,58.2088,8100.0
2007-10-16 12:20:00,72.13,72.13,72.04,72.11,10600.0,58.2249,58.2249,58.1523,58.2088,10600.0
2007-10-16 12:25:00,72.1,72.17,72.09,72.14,4900.0,58.2007,58.2572,58.1926,58.233,4900.0
2007-10-16 12:30:00,72.13,72.17,72.11,72.16,5500.0,58.2249,58.2572,58.2088,58.2491,5500.0
2007-10-16 12:35:00,72.14,72.17,72.09,72.11,9100.0,58.233,58.2572,58.1926,58.2088,9100.0
2007-10-16 12:40:00,72.09,72.13,72.05,72.05,6300.0,58.1926,58.2249,58.1603,58.1603,6300.0
2007-10-16 12:45:00,72.07,72.14,72.04,72.12,4600.0,58.1765,58.233,58.1523,58.2168,4600.0
2007-10-16 12:50:00,72.14,72.14,72.09,72.09,5500.0,58.233,58.233,58.1926,58.1926,5500.0
2007-10-16 12:55:00,72.09,72.1,72.05,72.08,3800.0,58.1926,58.2007,58.1603,58.1846,3800.0
2007-10-16 13:00:00,72.09,72.13,72.06,72.06,11200.0,58.1926,58.2249,58.1684,58.1684,11200.0
2007-10-16 13:05:00,72.06,72.1,71.91,71.95,19700.0,58.1684,58.2007,58.0473,58.0796,19700.0
2007-10-16 13:10:00,71.93,71.96,71.88,71.88,7200.0,58.0635,58.0877,58.0231,58.0231,7200.0
2007-10-16 13:15:00,71.87,71.96,71.87,71.95,8000.0,58.015,58.0877,58.015,58.0796,8000.0
2007-10-16 13:20:00,71.97,72.06,71.97,71.97,8500.0,58.0958,58.1684,58.0958,58.0958,8500.0
2007-10-16 13:25:00,71.97,72.04,71.9,71.93,11200.0,58.0958,58.1523,58.0393,58.0635,11200.0
2007-10-16 13:30:00,71.93,71.98,71.88,71.94,6500.0,58.0635,58.1038,58.0231,58.0715,6500.0
2007-10-16 13:35:00,71.94,71.97,71.91,71.91,4300.0,58.0715,58.0958,58.0473,58.0473,4300.0
2007-10-16 13:40:00,71.94,71.96,71.91,71.93,4400.0,58.0715,58.0877,58.0473,58.0635,4400.0
2007-10-16 13:45:00,71.97,72.02,71.88,71.95,7200.0,58.0958,58.1361,58.0231,58.0796,7200.0
2007-10-16 13:50:00,71.94,71.94,71.88,71.89,5300.0,58.0715,58.0715,58.0231,58.0312,5300.0
2007-10-16 13:55:00,71.88,71.98,71.88,71.98,6000.0,58.0231,58.1038,58.0231,58.1038,6000.0
2007-10-16 14:00:00,71.97,71.97,71.92,71.95,10100.0,58.0958,58.0958,58.0554,58.0796,10100.0
2007-10-16 14:05:00,71.95,72.0,71.95,71.98,11400.0,58.0796,58.12,58.0796,58.1038,11400.0
2007-10-16 14:10:00,71.97,72.17,71.97,72.12,21800.0,58.0958,58.2572,58.0958,58.2168,21800.0
2007-10-16 14:15:00,72.1,72.15,72.1,72.13,12300.0,58.2007,58.2411,58.2007,58.2249,12300.0
2007-10-16 14:20:00,72.14,72.2,72.12,72.14,10300.0,58.233,58.2814,58.2168,58.233,10300.0
2007-10-16 14:25:00,72.1,72.18,72.1,72.18,3200.0,58.2007,58.2653,58.2007,58.2653,3200.0
2007-10-16 14:30:00,72.18,72.18,72.08,72.1,11000.0,58.2653,58.2653,58.1846,58.2007,11000.0
2007-10-16 14:35:00,72.11,72.17,72.05,72.12,8500.0,58.2088,58.2572,58.1603,58.2168,8500.0
2007-10-16 14:40:00,72.1,72.15,72.09,72.13,4800.0,58.2007,58.2411,58.1926,58.2249,4800.0
2007-10-16 14:45:00,72.14,72.2,72.13,72.13,9700.0,58.233,58.2814,58.2249,58.2249,9700.0
2007-10-16 14:50:00,72.13,72.2,72.06,72.07,9500.0,58.2249,58.2814,58.1684,58.1765,9500.0
2007-10-16 14:55:00,72.06,72.07,71.95,71.98,7500.0,58.1684,58.1765,58.0796,58.1038,7500.0
2007-10-16 15:00:00,71.99,72.09,71.97,71.97,7900.0,58.1119,58.1926,58.0958,58.0958,7900.0
2007-10-16 15:05:00,71.95,71.97,71.79,71.84,10700.0,58.0796,58.0958,57.9505,57.9908,10700.0
2007-10-16 15:10:00,71.84,71.91,71.8,71.9,5600.0,57.9908,58.0473,57.9585,58.0393,5600.0
2007-10-16 15:15:00,71.92,72.19,71.91,72.19,12100.0,58.0554,58.2733,58.0473,58.2733,12100.0
2007-10-16 15:20:00,72.16,72.28,72.14,72.18,25200.0,58.2491,58.346,58.233,58.2653,25200.0
2007-10-16 15:25:00,72.21,72.28,72.19,72.24,8700.0,58.2895,58.346,58.2733,58.3137,8700.0
2007-10-16 15:30:00,72.23,72.28,72.12,72.27,11100.0,58.3056,58.346,58.2168,58.3379,11100.0
2007-10-16 15:35:00,72.26,72.39,72.2,72.32,19700.0,58.3299,58.4348,58.2814,58.3783,19700.0
2007-10-16 15:40:00,72.28,72.36,72.24,72.35,14700.0,58.346,58.4106,58.3137,58.4025,14700.0
2007-10-16 15:45:00,72.35,72.37,72.21,72.24,16500.0,58.4025,58.4186,58.2895,58.3137,16500.0
2007-10-16 15:50:00,72.25,72.32,72.21,72.32,16700.0,58.3218,58.3783,58.2895,58.3783,16700.0
2007-10-16 15:55:00,72.32,72.4,72.25,72.37,21700.0,58.3783,58.4429,58.3218,58.4186,21700.0
2007-10-17 09:30:00,72.91,73.06,72.3,72.34,23500.0,58.8545,58.9756,58.3621,58.3944,23500.0
2007-10-17 09:35:00,72.46,72.76,72.41,72.53,9700.0,58.4913,58.7335,58.4509,58.5478,9700.0
2007-10-17 09:40:00,72.59,72.85,72.35,72.69,54900.0,58.5962,58.8061,58.4025,58.677,54900.0
2007-10-17 09:45:00,72.72,73.1,72.69,73.09,12600.0,58.7012,59.0079,58.677,58.9998,12600.0
2007-10-17 09:50:00,73.1,73.27,73.07,73.27,30200.0,59.0079,59.1451,58.9837,59.1451,30200.0
2007-10-17 09:55:00,73.25,73.47,72.93,73.02,34100.0,59.129,59.3066,58.8707,58.9433,34100.0
2007-10-17 10:00:00,73.02,73.24,72.97,73.21,11200.0,58.9433,59.1209,58.903,59.0967,11200.0
2007-10-17 10:05:00,73.17,73.37,73.11,73.37,7100.0,59.0644,59.2259,59.016,59.2259,7100.0
2007-10-17 10:10:00,73.37,73.48,73.18,73.21,13400.0,59.2259,59.3147,59.0725,59.0967,13400.0
2007-10-17 10:15:00,73.21,73.25,73.12,73.12,10300.0,59.0967,59.129,59.0241,59.0241,10300.0
2007-10-17 10:20:00,73.12,73.12,72.85,72.85,15300.0,59.0241,59.0241,58.8061,58.8061,15300.0
2007-10-17 10:25:00,72.86,72.86,72.73,72.74,17900.0,58.8142,58.8142,58.7092,58.7173,17900.0
2007-10-17 10:30:00,72.74,72.83,72.74,72.78,16600.0,58.7173,58.79,58.7173,58.7496,16600.0
2007-10-17 10:35:00,72.75,72.76,72.62,72.64,11300.0,58.7254,58.7335,58.6205,58.6366,11300.0
2007-10-17 10:40:00,72.61,72.62,72.43,72.46,22800.0,58.6124,58.6205,58.4671,58.4913,22800.0
2007-10-17 10:45:00,72.43,72.5,72.42,72.43,12500.0,58.4671,58.5236,58.459,58.4671,12500.0
2007-10-17 10:50:00,72.46,72.47,72.4,72.43,16900.0,58.4913,58.4994,58.4429,58.4671,16900.0
2007-10-17 10:55:00,72.43,72.55,72.41,72.49,20100.0,58.4671,58.5639,58.4509,58.5155,20100.0
2007-10-17 11:00:00,72.49,72.67,72.47,72.62,13500.0,58.5155,58.6608,58.4994,58.6205,13500.0
2007-10-17 11:05:00,72.65,72.75,72.65,72.69,7900.0,58.6447,58.7254,58.6447,58.677,7900.0
2007-10-17 11:10:00,72.7,72.75,72.68,72.72,8200.0,58.685,58.7254,58.6689,58.7012,8200.0
2007-10-17 11:15:00,72.72,72.76,72.65,72.65,10000.0,58.7012,58.7335,58.6447,58.6447,10000.0
2007-10-17 11:20:00,72.67,72.69,72.51,72.55,7400.0,58.6608,58.677,58.5317,58.5639,7400.0
2007-10-17 11:25:00,72.55,72.57,72.52,72.56,12800.0,58.5639,58.5801,58.5397,58.572,12800.0
2007-10-17 11:30:00,72.57,72.7,72.39,72.67,27100.0,58.5801,58.685,58.4348,58.6608,27100.0
2007-10-17 11:35:00,72.66,72.66,72.34,72.4,32400.0,58.6527,58.6527,58.3944,58.4429,32400.0
2007-10-17 11:40:00,72.4,72.45,72.3,72.42,10600.0,58.4429,58.4832,58.3621,58.459,10600.0
2007-10-17 11:45:00,72.43,72.43,72.31,72.31,5700.0,58.4671,58.4671,58.3702,58.3702,5700.0
2007-10-17 11:50:00,72.31,72.54,72.3,72.31,26800.0,58.3702,58.5559,58.3621,58.3702,26800.0
2007-10-17 11:55:00,72.3,72.43,72.23,72.25,14400.0,58.3621,58.4671,58.3056,58.3218,14400.0
2007-10-17 12:00:00,72.26,72.31,72.2,72.29,8200.0,58.3299,58.3702,58.2814,58.3541,8200.0
2007-10-17 12:05:00,72.28,72.32,72.18,72.25,14800.0,58.346,58.3783,58.2653,58.3218,14800.0
2007-10-17 12:10:00,72.24,72.24,72.18,72.19,5000.0,58.3137,58.3137,58.2653,58.2733,5000.0
2007-10-17 12:15:00,72.2,72.25,72.16,72.16,7400.0,58.2814,58.3218,58.2491,58.2491,7400.0
2007-10-17 12:20:00,72.17,72.18,72.1,72.13,8600.0,58.2572,58.2653,58.2007,58.2249,8600.0
2007-10-17 12:25:00,72.12,72.14,72.03,72.03,9100.0,58.2168,58.233,58.1442,58.1442,9100.0
2007-10-17 12:30:00,72.05,72.1,72.01,72.04,6300.0,58.1603,58.2007,58.128,58.1523,6300.0
2007-10-17 12:35:00,72.05,72.16,72.04,72.12,6000.0,58.1603,58.2491,58.1523,58.2168,6000.0
2007-10-17 12:40:00,72.15,72.15,72.04,72.04,4700.0,58.2411,58.2411,58.1523,58.1523,4700.0
2007-10-17 12:45:00,72.04,72.18,71.96,72.17,11100.0,58.1523,58.2653,58.0877,58.2572,11100.0
2007-10-17 12:50:00,72.17,72.27,72.16,72.23,6900.0,58.2572,58.3379,58.2491,58.3056,6900.0
2007-10-17 12:55:00,72.25,72.25,72.13,72.15,10000.0,58.3218,58.3218,58.2249,58.2411,10000.0
2007-10-17 13:00:00,72.15,72.3,72.12,72.3,9800.0,58.2411,58.3621,58.2168,58.3621,9800.0
2007-10-17 13:05:00,72.26,72.28,72.07,72.12,10100.0,58.3299,58.346,58.1765,58.2168,10100.0
2007-10-17 13:10:00,72.12,72.36,72.07,72.32,15500.0,58.2168,58.4106,58.1765,58.3783,15500.0
2007-10-17 13:15:00,72.32,72.5,72.27,72.44,19600.0,58.3783,58.5236,58.3379,58.4752,19600.0
2007-10-17 13:20:00,72.4,72.45,72.31,72.4,7000.0,58.4429,58.4832,58.3702,58.4429,7000.0
2007-10-17 13:25:00,72.39,72.45,72.29,72.34,6700.0,58.4348,58.4832,58.3541,58.3944,6700.0
2007-10-17 13:30:00,72.38,72.42,72.29,72.29,9000.0,58.4267,58.459,58.3541,58.3541,9000.0
2007-10-17 13:35:00,72.32,72.48,72.29,72.35,15600.0,58.3783,58.5074,58.3541,58.4025,15600.0
2007-10-17 13:40:00,72.36,72.43,72.3,72.36,7200.0,58.4106,58.4671,58.3621,58.4106,7200.0
2007-10-17 13:45:00,72.37,72.45,72.36,72.36,9700.0,58.4186,58.4832,58.4106,58.4106,9700.0
2007-10-17 13:50:00,72.4,72.4,72.1,72.27,15300.0,58.4429,58.4429,58.2007,58.3379,15300.0
2007-10-17 13:55:00,72.3,72.5,72.27,72.42,13900.0,58.3621,58.5236,58.3379,58.459,13900.0
2007-10-17 14:00:00,72.41,72.45,72.16,72.3,60400.0,58.4509,58.4832,58.2491,58.3621,60400.0
2007-10-17 14:05:00,72.29,72.4,72.29,72.4,5100.0,58.3541,58.4429,58.3541,58.4429,5100.0
2007-10-17 14:10:00,72.38,72.39,72.25,72.32,14700.0,58.4267,58.4348,58.3218,58.3783,14700.0
2007-10-17 14:15:00,72.3,72.32,72.25,72.27,10300.0,58.3621,58.3783,58.3218,58.3379,10300.0
2007-10-17 14:20:00,72.28,72.34,72.25,72.28,14000.0,58.346,58.3944,58.3218,58.346,14000.0
2007-10-17 14:25:00,72.26,72.27,72.16,72.25,7800.0,58.3299,58.3379,58.2491,58.3218,7800.0
2007-10-17 14:30:00,72.24,72.32,72.22,72.28,13100.0,58.3137,58.3783,58.2976,58.346,13100.0
2007-10-17 14:35:00,72.28,72.3,72.1,72.1,12600.0,58.346,58.3621,58.2007,58.2007,12600.0
2007-10-17 14:40:00,72.09,72.2,71.95,72.17,21200.0,58.1926,58.2814,58.0796,58.2572,21200.0
2007-10-17 14:45:00,72.12,72.22,72.0,72.06,6200.0,58.2168,58.2976,58.12,58.1684,6200.0
2007-10-17 14:50:00,72.0,72.05,71.93,71.96,10900.0,58.12,58.1603,58.0635,58.0877,10900.0
2007-10-17 14:55:00,71.99,72.11,71.95,72.11,8500.0,58.1119,58.2088,58.0796,58.2088,8500.0
2007-10-17 15:00:00,72.11,72.34,72.07,72.18,16700.0,58.2088,58.3944,58.1765,58.2653,16700.0
2007-10-17 15:05:00,72.18,72.37,72.18,72.31,8800.0,58.2653,58.4186,58.2653,58.3702,8800.0
2007-10-17 15:10:00,72.31,72.32,72.2,72.27,5900.0,58.3702,58.3783,58.2814,58.3379,5900.0
2007-10-17 15:15:00,72.28,72.28,72.06,72.13,24600.0,58.346,58.346,58.1684,58.2249,24600.0
2007-10-17 15:20:00,72.13,72.2,72.1,72.12,14200.0,58.2249,58.2814,58.2007,58.2168,14200.0
2007-10-17 15:25:00,72.16,72.16,71.9,71.94,28800.0,58.2491,58.2491,58.0393,58.0715,28800.0
2007-10-17 15:30:00,71.93,72.0,71.89,71.99,20400.0,58.0635,58.12,58.0312,58.1119,20400.0
2007-10-17 15:35:00,71.99,72.04,71.82,71.82,20200.0,58.1119,58.1523,57.9747,57.9747,20200.0
2007-10-17 15:40:00,71.83,71.96,71.82,71.96,21100.0,57.9827,58.0877,57.9747,58.0877,21100.0
2007-10-17 15:45:00,71.97,72.4,71.96,72.27,51000.0,58.0958,58.4429,58.0877,58.3379,51000.0
2007-10-17 15:50:00,72.28,72.35,72.15,72.17,30500.0,58.346,58.4025,58.2411,58.2572,30500.0
2007-10-17 15:55:00,72.16,72.27,72.05,72.16,52200.0,58.2491,58.3379,58.1603,58.2491,52200.0
2007-10-18 09:30:00,72.58,73.49,72.5,72.56,53300.0,58.5882,59.3227,58.5236,58.572,53300.0
2007-10-18 09:35:00,72.56,73.13,72.48,72.72,60900.0,58.572,59.0321,58.5074,58.7012,60900.0
2007-10-18 09:40:00,72.7,73.4,72.63,73.12,42100.0,58.685,59.2501,58.6285,59.0241,42100.0
2007-10-18 09:45:00,73.13,73.15,73.03,73.11,22900.0,59.0321,59.0483,58.9514,59.016,22900.0
2007-10-18 09:50:00,73.15,73.46,73.08,73.46,21400.0,59.0483,59.2985,58.9918,59.2985,21400.0
2007-10-18 09:55:00,73.44,73.63,73.41,73.49,39800.0,59.2824,59.4357,59.2582,59.3227,39800.0
2007-10-18 10:00:00,73.51,73.52,73.26,73.26,26200.0,59.3389,59.347,59.1371,59.1371,26200.0
2007-10-18 10:05:00,73.27,73.43,73.25,73.39,25700.0,59.1451,59.2743,59.129,59.242,25700.0
2007-10-18 10:10:00,73.41,73.71,73.38,73.61,33400.0,59.2582,59.5003,59.2339,59.4196,33400.0
2007-10-18 10:15:00,73.58,73.63,73.45,73.63,20500.0,59.3954,59.4357,59.2904,59.4357,20500.0
2007-10-18 10:20:00,73.63,74.0,73.61,73.87,22000.0,59.4357,59.7344,59.4196,59.6295,22000.0
2007-10-18 10:25:00,73.85,73.85,73.65,73.76,20400.0,59.6133,59.6133,59.4519,59.5407,20400.0
2007-10-18 10:30:00,73.79,73.87,73.66,73.79,21000.0,59.5649,59.6295,59.46,59.5649,21000.0
2007-10-18 10:35:00,73.83,73.98,73.83,73.93,18000.0,59.5972,59.7183,59.5972,59.6779,18000.0
2007-10-18 10:40:00,73.92,73.98,73.88,73.91,16400.0,59.6698,59.7183,59.6376,59.6618,16400.0
2007-10-18 10:45:00,73.91,74.0,73.86,73.97,13900.0,59.6618,59.7344,59.6214,59.7102,13900.0
2007-10-18 10:50:00,73.98,74.3,73.96,74.27,53500.0,59.7183,59.9766,59.7021,59.9524,53500.0
2007-10-18 10:55:00,74.25,74.26,73.86,73.93,25600.0,59.9362,59.9443,59.6214,59.6779,25600.0
2007-10-18 11:00:00,73.93,74.1,73.73,74.05,27200.0,59.6779,59.8151,59.5165,59.7748,27200.0
2007-10-18 11:05:00,74.06,74.2,73.99,74.06,16600.0,59.7829,59.8959,59.7263,59.7829,16600.0
2007-10-18 11:10:00,74.06,74.07,73.82,73.87,16200.0,59.7829,59.7909,59.5891,59.6295,16200.0
2007-10-18 11:15:00,73.87,73.91,73.81,73.86,11300.0,59.6295,59.6618,59.581,59.6214,11300.0
2007-10-18 11:20:00,73.85,73.9,73.8,73.87,7700.0,59.6133,59.6537,59.573,59.6295,7700.0
2007-10-18 11:25:00,73.89,74.03,73.76,74.03,8500.0,59.6456,59.7586,59.5407,59.7586,8500.0
2007-10-18 11:30:00,74.03,74.11,73.97,74.09,8400.0,59.7586,59.8232,59.7102,59.8071,8400.0
2007-10-18 11:35:00,74.09,74.13,74.09,74.1,10900.0,59.8071,59.8394,59.8071,59.8151,10900.0
2007-10-18 11:40:00,74.11,74.16,74.04,74.08,11100.0,59.8232,59.8636,59.7667,59.799,11100.0
2007-10-18 11:45:00,74.08,74.13,74.06,74.1,8900.0,59.799,59.8394,59.7829,59.8151,8900.0
2007-10-18 11:50:00,74.1,74.23,74.09,74.13,11700.0,59.8151,59.9201,59.8071,59.8394,11700.0
2007-10-18 11:55:00,74.13,74.23,74.13,74.2,8500.0,59.8394,59.9201,59.8394,59.8959,8500.0
2007-10-18 12:00:00,74.17,74.25,74.0,74.0,23500.0,59.8716,59.9362,59.7344,59.7344,23500.0
2007-10-18 12:05:00,74.0,74.02,73.95,73.95,8500.0,59.7344,59.7506,59.6941,59.6941,8500.0
2007-10-18 12:10:00,73.98,74.0,73.95,73.96,7800.0,59.7183,59.7344,59.6941,59.7021,7800.0
2007-10-18 12:15:00,73.95,73.99,73.59,73.83,36400.0,59.6941,59.7263,59.4035,59.5972,36400.0
2007-10-18 12:20:00,73.82,73.99,73.82,73.94,12500.0,59.5891,59.7263,59.5891,59.686,12500.0
2007-10-18 12:25:00,73.89,73.96,73.86,73.9,4800.0,59.6456,59.7021,59.6214,59.6537,4800.0
2007-10-18 12:30:00,73.92,73.93,73.85,73.85,9700.0,59.6698,59.6779,59.6133,59.6133,9700.0
2007-10-18 12:35:00,73.85,73.9,73.76,73.81,7800.0,59.6133,59.6537,59.5407,59.581,7800.0
2007-10-18 12:40:00,73.81,73.89,73.81,73.87,10200.0,59.581,59.6456,59.581,59.6295,10200.0
2007-10-18 12:45:00,73.86,73.95,73.86,73.95,11500.0,59.6214,59.6941,59.6214,59.6941,11500.0
2007-10-18 12:50:00,73.96,74.15,73.96,74.07,20100.0,59.7021,59.8555,59.7021,59.7909,20100.0
2007-10-18 12:55:00,74.05,74.05,73.99,74.01,9300.0,59.7748,59.7748,59.7263,59.7425,9300.0
2007-10-18 13:00:00,74.01,74.03,74.0,74.01,6300.0,59.7425,59.7586,59.7344,59.7425,6300.0
2007-10-18 13:05:00,73.98,74.08,73.98,74.08,4700.0,59.7183,59.799,59.7183,59.799,4700.0
2007-10-18 13:10:00,74.11,74.13,74.01,74.08,19400.0,59.8232,59.8394,59.7425,59.799,19400.0
2007-10-18 13:15:00,74.1,74.24,74.06,74.2,22500.0,59.8151,59.9282,59.7829,59.8959,22500.0
2007-10-18 13:20:00,74.22,74.25,74.14,74.14,7400.0,59.912,59.9362,59.8474,59.8474,7400.0
2007-10-18 13:25:00,74.16,74.18,74.15,74.18,3100.0,59.8636,59.8797,59.8555,59.8797,3100.0
2007-10-18 13:30:00,74.17,74.26,74.17,74.25,14000.0,59.8716,59.9443,59.8716,59.9362,14000.0
2007-10-18 13:35:00,74.24,74.27,74.2,74.23,5400.0,59.9282,59.9524,59.8959,59.9201,5400.0
2007-10-18 13:40:00,74.25,74.28,74.21,74.23,7300.0,59.9362,59.9604,59.9039,59.9201,7300.0
2007-10-18 13:45:00,74.2,74.25,74.17,74.23,7100.0,59.8959,59.9362,59.8716,59.9201,7100.0
2007-10-18 13:50:00,74.24,74.3,74.23,74.25,12700.0,59.9282,59.9766,59.9201,59.9362,12700.0
2007-10-18 13:55:00,74.25,74.33,74.25,74.3,14600.0,59.9362,60.0008,59.9362,59.9766,14600.0
2007-10-18 14:00:00,74.28,74.33,74.25,74.33,9200.0,59.9604,60.0008,59.9362,60.0008,9200.0
2007-10-18 14:05:00,74.32,74.33,74.25,74.29,14500.0,59.9927,60.0008,59.9362,59.9685,14500.0
2007-10-18 14:10:00,74.29,74.33,74.25,74.29,11300.0,59.9685,60.0008,59.9362,59.9685,11300.0
2007-10-18 14:15:00,74.3,74.3,74.23,74.25,6800.0,59.9766,59.9766,59.9201,59.9362,6800.0
2007-10-18 14:20:00,74.27,74.29,74.26,74.26,6100.0,59.9524,59.9685,59.9443,59.9443,6100.0
2007-10-18 14:25:00,74.26,74.27,74.22,74.22,14300.0,59.9443,59.9524,59.912,59.912,14300.0
2007-10-18 14:30:00,74.25,74.25,74.17,74.23,16300.0,59.9362,59.9362,59.8716,59.9201,16300.0
2007-10-18 14:35:00,74.23,74.28,74.2,74.27,7700.0,59.9201,59.9604,59.8959,59.9524,7700.0
2007-10-18 14:40:00,74.24,74.41,74.24,74.27,20300.0,59.9282,60.0654,59.9282,59.9524,20300.0
2007-10-18 14:45:00,74.27,74.27,74.17,74.24,16700.0,59.9524,59.9524,59.8716,59.9282,16700.0
2007-10-18 14:50:00,74.23,74.31,74.21,74.22,16200.0,59.9201,59.9847,59.9039,59.912,16200.0
2007-10-18 14:55:00,74.21,74.31,74.19,74.31,19900.0,59.9039,59.9847,59.8878,59.9847,19900.0
2007-10-18 15:00:00,74.31,74.44,74.29,74.4,44500.0,59.9847,60.0896,59.9685,60.0573,44500.0
2007-10-18 15:05:00,74.4,74.4,74.04,74.12,35800.0,60.0573,60.0573,59.7667,59.8313,35800.0
2007-10-18 15:10:00,74.14,74.44,74.08,74.37,28500.0,59.8474,60.0896,59.799,60.0331,28500.0
2007-10-18 15:15:00,74.37,74.43,74.35,74.36,31100.0,60.0331,60.0815,60.0169,60.025,31100.0
2007-10-18 15:20:00,74.35,74.37,74.26,74.3,25000.0,60.0169,60.0331,59.9443,59.9766,25000.0
2007-10-18 15:25:00,74.31,74.41,74.27,74.28,26500.0,59.9847,60.0654,59.9524,59.9604,26500.0
2007-10-18 15:30:00,74.28,74.3,74.06,74.1,39500.0,59.9604,59.9766,59.7829,59.8151,39500.0
2007-10-18 15:35:00,74.07,74.4,74.0,74.31,37000.0,59.7909,60.0573,59.7344,59.9847,37000.0
2007-10-18 15:40:00,74.3,74.38,74.18,74.32,30000.0,59.9766,60.0412,59.8797,59.9927,30000.0
2007-10-18 15:45:00,74.32,74.33,74.21,74.33,26400.0,59.9927,60.0008,59.9039,60.0008,26400.0
2007-10-18 15:50:00,74.34,74.43,74.28,74.43,35700.0,60.0089,60.0815,59.9604,60.0815,35700.0
2007-10-18 15:55:00,74.42,74.5,74.4,74.43,50100.0,60.0734,60.138,60.0573,60.0815,50100.0
2007-10-19 09:30:00,74.1,74.27,74.0,74.0,162600.0,59.8151,59.9524,59.7344,59.7344,162600.0
2007-10-19 09:35:00,74.07,74.07,73.89,73.89,9200.0,59.7909,59.7909,59.6456,59.6456,9200.0
2007-10-19 09:40:00,73.84,74.11,73.77,73.97,23300.0,59.6053,59.8232,59.5488,59.7102,23300.0
2007-10-19 09:45:00,73.92,73.95,73.85,73.86,7300.0,59.6698,59.6941,59.6133,59.6214,7300.0
2007-10-19 09:50:00,73.89,73.94,73.7,73.94,11500.0,59.6456,59.686,59.4923,59.686,11500.0
2007-10-19 09:55:00,73.89,73.89,73.57,73.66,22400.0,59.6456,59.6456,59.3873,59.46,22400.0
2007-10-19 10:00:00,73.65,73.65,73.5,73.54,9900.0,59.4519,59.4519,59.3308,59.3631,9900.0
2007-10-19 10:05:00,73.5,73.55,73.41,73.43,17500.0,59.3308,59.3712,59.2582,59.2743,17500.0
2007-10-19 10:10:00,73.5,73.54,73.45,73.45,5800.0,59.3308,59.3631,59.2904,59.2904,5800.0
2007-10-19 10:15:00,73.51,73.55,73.5,73.52,7000.0,59.3389,59.3712,59.3308,59.347,7000.0
2007-10-19 10:20:00,73.49,73.53,73.4,73.4,6500.0,59.3227,59.355,59.2501,59.2501,6500.0
2007-10-19 10:25:00,73.4,73.5,73.4,73.4,9000.0,59.2501,59.3308,59.2501,59.2501,9000.0
2007-10-19 10:30:00,73.43,73.43,73.24,73.27,9800.0,59.2743,59.2743,59.1209,59.1451,9800.0
2007-10-19 10:35:00,73.25,73.55,73.25,73.55,11900.0,59.129,59.3712,59.129,59.3712,11900.0
2007-10-19 10:40:00,73.58,73.58,73.39,73.45,10900.0,59.3954,59.3954,59.242,59.2904,10900.0
2007-10-19 10:45:00,73.45,73.68,73.45,73.65,15000.0,59.2904,59.4761,59.2904,59.4519,15000.0
2007-10-19 10:50:00,73.63,73.63,73.46,73.54,10000.0,59.4357,59.4357,59.2985,59.3631,10000.0
2007-10-19 10:55:00,73.58,73.61,73.35,73.39,18800.0,59.3954,59.4196,59.2097,59.242,18800.0
2007-10-19 11:00:00,73.39,73.57,73.36,73.48,20200.0,59.242,59.3873,59.2178,59.3147,20200.0
2007-10-19 11:05:00,73.5,73.61,73.45,73.46,12100.0,59.3308,59.4196,59.2904,59.2985,12100.0
2007-10-19 11:10:00,73.47,73.49,73.33,73.42,10500.0,59.3066,59.3227,59.1936,59.2662,10500.0
2007-10-19 11:15:00,73.37,73.42,73.36,73.39,4300.0,59.2259,59.2662,59.2178,59.242,4300.0
2007-10-19 11:20:00,73.39,73.4,73.27,73.27,9400.0,59.242,59.2501,59.1451,59.1451,9400.0
2007-10-19 11:25:00,73.27,73.27,73.17,73.17,6300.0,59.1451,59.1451,59.0644,59.0644,6300.0
2007-10-19 11:30:00,73.17,73.19,72.89,72.98,12300.0,59.0644,59.0806,58.8384,58.9111,12300.0
2007-10-19 11:35:00,72.95,73.21,72.95,73.17,8800.0,58.8868,59.0967,58.8868,59.0644,8800.0
2007-10-19 11:40:00,73.17,73.18,73.15,73.17,4500.0,59.0644,59.0725,59.0483,59.0644,4500.0
2007-10-19 11:45:00,73.16,73.22,73.11,73.22,7500.0,59.0564,59.1048,59.016,59.1048,7500.0
2007-10-19 11:50:00,73.24,73.34,73.15,73.25,18900.0,59.1209,59.2017,59.0483,59.129,18900.0
2007-10-19 11:55:00,73.23,73.35,73.23,73.28,10300.0,59.1129,59.2097,59.1129,59.1532,10300.0
2007-10-19 12:00:00,73.26,73.29,73.16,73.27,24000.0,59.1371,59.1613,59.0564,59.1451,24000.0
2007-10-19 12:05:00,73.25,73.35,73.24,73.3,5400.0,59.129,59.2097,59.1209,59.1694,5400.0
2007-10-19 12:10:00,73.35,73.39,73.31,73.34,5700.0,59.2097,59.242,59.1774,59.2017,5700.0
2007-10-19 12:15:00,73.34,73.45,73.34,73.43,5700.0,59.2017,59.2904,59.2017,59.2743,5700.0
2007-10-19 12:20:00,73.44,73.45,73.29,73.29,7100.0,59.2824,59.2904,59.1613,59.1613,7100.0
2007-10-19 12:25:00,73.29,73.33,73.28,73.31,8800.0,59.1613,59.1936,59.1532,59.1774,8800.0
2007-10-19 12:30:00,73.28,73.32,73.25,73.29,5100.0,59.1532,59.1855,59.129,59.1613,5100.0
2007-10-19 12:35:00,73.29,73.35,73.27,73.32,3800.0,59.1613,59.2097,59.1451,59.1855,3800.0
2007-10-19 12:40:00,73.32,73.39,73.31,73.35,10900.0,59.1855,59.242,59.1774,59.2097,10900.0
2007-10-19 12:45:00,73.37,73.4,73.32,73.39,10500.0,59.2259,59.2501,59.1855,59.242,10500.0
2007-10-19 12:50:00,73.39,73.39,73.3,73.31,5700.0,59.242,59.242,59.1694,59.1774,5700.0
2007-10-19 12:55:00,73.31,73.35,73.25,73.31,12400.0,59.1774,59.2097,59.129,59.1774,12400.0
2007-10-19 13:00:00,73.32,73.35,73.3,73.3,9800.0,59.1855,59.2097,59.1694,59.1694,9800.0
2007-10-19 13:05:00,73.32,73.38,73.3,73.34,5100.0,59.1855,59.2339,59.1694,59.2017,5100.0
2007-10-19 13:10:00,73.35,73.39,73.35,73.38,4400.0,59.2097,59.242,59.2097,59.2339,4400.0
2007-10-19 13:15:00,73.34,73.37,73.3,73.3,9800.0,59.2017,59.2259,59.1694,59.1694,9800.0
2007-10-19 13:20:00,73.32,73.46,73.11,73.17,10100.0,59.1855,59.2985,59.016,59.0644,10100.0
2007-10-19 13:25:00,73.16,73.31,73.15,73.24,11200.0,59.0564,59.1774,59.0483,59.1209,11200.0
2007-10-19 13:30:00,73.27,73.28,73.21,73.24,12900.0,59.1451,59.1532,59.0967,59.1209,12900.0
2007-10-19 13:35:00,73.24,73.32,73.21,73.28,5800.0,59.1209,59.1855,59.0967,59.1532,5800.0
2007-10-19 13:40:00,73.28,73.33,73.27,73.3,5400.0,59.1532,59.1936,59.1451,59.1694,5400.0
2007-10-19 13:45:00,73.32,73.41,73.27,73.27,11400.0,59.1855,59.2582,59.1451,59.1451,11400.0
2007-10-19 13:50:00,73.27,73.34,73.27,73.32,6200.0,59.1451,59.2017,59.1451,59.1855,6200.0
2007-10-19 13:55:00,73.32,73.38,73.25,73.28,12100.0,59.1855,59.2339,59.129,59.1532,12100.0
2007-10-19 14:00:00,73.28,73.29,73.16,73.16,10300.0,59.1532,59.1613,59.0564,59.0564,10300.0
2007-10-19 14:05:00,73.17,73.27,73.17,73.2,6300.0,59.0644,59.1451,59.0644,59.0886,6300.0
2007-10-19 14:10:00,73.19,73.32,73.17,73.17,6900.0,59.0806,59.1855,59.0644,59.0644,6900.0
2007-10-19 14:15:00,73.17,73.18,73.12,73.14,11200.0,59.0644,59.0725,59.0241,59.0402,11200.0
2007-10-19 14:20:00,73.16,73.18,73.03,73.15,12000.0,59.0564,59.0725,58.9514,59.0483,12000.0
2007-10-19 14:25:00,73.17,73.22,73.11,73.14,7200.0,59.0644,59.1048,59.016,59.0402,7200.0
2007-10-19 14:30:00,73.13,73.15,73.0,73.0,10200.0,59.0321,59.0483,58.9272,58.9272,10200.0
2007-10-19 14:35:00,73.03,73.04,72.8,72.93,13500.0,58.9514,58.9595,58.7658,58.8707,13500.0
2007-10-19 14:40:00,72.96,73.0,72.87,72.88,9700.0,58.8949,58.9272,58.8223,58.8303,9700.0
2007-10-19 14:45:00,72.91,72.94,72.84,72.9,8900.0,58.8545,58.8788,58.798,58.8465,8900.0
2007-10-19 14:50:00,72.91,72.91,72.7,72.7,13500.0,58.8545,58.8545,58.685,58.685,13500.0
2007-10-19 14:55:00,72.68,72.7,72.63,72.65,13100.0,58.6689,58.685,58.6285,58.6447,13100.0
2007-10-19 15:00:00,72.64,72.71,72.56,72.65,24100.0,58.6366,58.6931,58.572,58.6447,24100.0
2007-10-19 15:05:00,72.63,72.78,72.63,72.78,14300.0,58.6285,58.7496,58.6285,58.7496,14300.0
2007-10-19 15:10:00,72.78,72.78,72.62,72.69,17600.0,58.7496,58.7496,58.6205,58.677,17600.0
2007-10-19 15:15:00,72.69,72.76,72.6,72.6,16000.0,58.677,58.7335,58.6043,58.6043,16000.0
2007-10-19 15:20:00,72.55,72.55,72.35,72.4,17500.0,58.5639,58.5639,58.4025,58.4429,17500.0
2007-10-19 15:25:00,72.41,72.43,72.26,72.29,25200.0,58.4509,58.4671,58.3299,58.3541,25200.0
2007-10-19 15:30:00,72.26,72.36,72.21,72.29,21600.0,58.3299,58.4106,58.2895,58.3541,21600.0
2007-10-19 15:35:00,72.31,72.55,72.18,72.47,35900.0,58.3702,58.5639,58.2653,58.4994,35900.0
2007-10-19 15:40:00,72.46,72.47,72.26,72.33,25600.0,58.4913,58.4994,58.3299,58.3864,25600.0
2007-10-19 15:45:00,72.33,72.34,72.04,72.05,39200.0,58.3864,58.3944,58.1523,58.1603,39200.0
2007-10-19 15:50:00,72.03,72.12,71.96,71.97,60100.0,58.1442,58.2168,58.0877,58.0958,60100.0
2007-10-19 15:55:00,71.97,72.43,71.91,71.98,187400.0,58.0958,58.4671,58.0473,58.1038,187400.0
2007-10-22 09:30:00,71.63,71.63,71.02,71.22,35500.0,57.8213,57.8213,57.3289,57.4903,35500.0
2007-10-22 09:35:00,71.14,71.5,71.02,71.36,16300.0,57.4258,57.7164,57.3289,57.6034,16300.0
2007-10-22 09:40:00,71.33,71.5,71.3,71.38,15700.0,57.5791,57.7164,57.5549,57.6195,15700.0
2007-10-22 09:45:00,71.31,71.49,71.3,71.41,10600.0,57.563,57.7083,57.5549,57.6437,10600.0
2007-10-22 09:50:00,71.4,71.49,71.35,71.47,16600.0,57.6356,57.7083,57.5953,57.6921,16600.0
2007-10-22 09:55:00,71.5,71.5,71.18,71.23,18300.0,57.7164,57.7164,57.4581,57.4984,18300.0
2007-10-22 10:00:00,71.22,71.3,71.13,71.25,10300.0,57.4903,57.5549,57.4177,57.5146,10300.0
2007-10-22 10:05:00,71.24,71.35,71.24,71.29,15000.0,57.5065,57.5953,57.5065,57.5468,15000.0
2007-10-22 10:10:00,71.3,71.4,71.26,71.32,20200.0,57.5549,57.6356,57.5226,57.5711,20200.0
2007-10-22 10:15:00,71.31,71.37,71.28,71.37,14800.0,57.563,57.6114,57.5388,57.6114,14800.0
2007-10-22 10:20:00,71.4,71.41,71.33,71.36,11000.0,57.6356,57.6437,57.5791,57.6034,11000.0
2007-10-22 10:25:00,71.36,71.36,71.28,71.29,5800.0,57.6034,57.6034,57.5388,57.5468,5800.0
2007-10-22 10:30:00,71.3,71.33,71.09,71.13,17100.0,57.5549,57.5791,57.3854,57.4177,17100.0
2007-10-22 10:35:00,71.12,71.17,71.05,71.09,9900.0,57.4096,57.45,57.3531,57.3854,9900.0
2007-10-22 10:40:00,71.09,71.25,71.08,71.2,12800.0,57.3854,57.5146,57.3773,57.4742,12800.0
2007-10-22 10:45:00,71.21,71.21,71.03,71.03,9300.0,57.4823,57.4823,57.337,57.337,9300.0
2007-10-22 10:50:00,71.05,71.06,70.86,70.86,26300.0,57.3531,57.3612,57.1997,57.1997,26300.0
2007-10-22 10:55:00,70.85,70.9,70.78,70.88,15100.0,57.1917,57.232,57.1352,57.2159,15100.0
2007-10-22 11:00:00,70.9,70.97,70.88,70.91,9100.0,57.232,57.2885,57.2159,57.2401,9100.0
2007-10-22 11:05:00,70.92,71.06,70.91,71.05,6500.0,57.2482,57.3612,57.2401,57.3531,6500.0
2007-10-22 11:10:00,71.05,71.27,71.03,71.26,20700.0,57.3531,57.5307,57.337,57.5226,20700.0
2007-10-22 11:15:00,71.26,71.26,71.1,71.16,9800.0,57.5226,57.5226,57.3935,57.4419,9800.0
2007-10-22 11:20:00,71.17,71.23,71.14,71.22,5800.0,57.45,57.4984,57.4258,57.4903,5800.0
2007-10-22 11:25:00,71.22,71.35,71.18,71.34,13500.0,57.4903,57.5953,57.4581,57.5872,13500.0
2007-10-22 11:30:00,71.33,71.37,71.21,71.31,12700.0,57.5791,57.6114,57.4823,57.563,12700.0
2007-10-22 11:35:00,71.29,71.31,71.21,71.31,5800.0,57.5468,57.563,57.4823,57.563,5800.0
2007-10-22 11:40:00,71.32,71.37,71.27,71.33,7500.0,57.5711,57.6114,57.5307,57.5791,7500.0
2007-10-22 11:45:00,71.34,71.34,71.11,71.19,13800.0,57.5872,57.5872,57.4015,57.4661,13800.0
2007-10-22 11:50:00,71.23,71.23,71.11,71.11,7100.0,57.4984,57.4984,57.4015,57.4015,7100.0
2007-10-22 11:55:00,71.14,71.17,71.07,71.15,8000.0,57.4258,57.45,57.3693,57.4338,8000.0
2007-10-22 12:00:00,71.14,71.15,71.04,71.06,11600.0,57.4258,57.4338,57.345,57.3612,11600.0
2007-10-22 12:05:00,71.07,71.12,71.06,71.11,10900.0,57.3693,57.4096,57.3612,57.4015,10900.0
2007-10-22 12:10:00,71.09,71.18,71.08,71.13,13100.0,57.3854,57.4581,57.3773,57.4177,13100.0
2007-10-22 12:15:00,71.14,71.14,71.03,71.03,11100.0,57.4258,57.4258,57.337,57.337,11100.0
2007-10-22 12:20:00,71.03,71.06,70.99,71.01,6000.0,57.337,57.3612,57.3047,57.3208,6000.0
2007-10-22 12:25:00,71.02,71.05,71.0,71.02,2600.0,57.3289,57.3531,57.3128,57.3289,2600.0
2007-10-22 12:30:00,71.04,71.07,71.03,71.04,8000.0,57.345,57.3693,57.337,57.345,8000.0
2007-10-22 12:35:00,71.04,71.04,70.94,70.94,7900.0,57.345,57.345,57.2643,57.2643,7900.0
2007-10-22 12:40:00,70.95,70.98,70.94,70.96,32100.0,57.2724,57.2966,57.2643,57.2805,32100.0
2007-10-22 12:45:00,70.97,71.01,70.92,70.97,14200.0,57.2885,57.3208,57.2482,57.2885,14200.0
2007-10-22 12:50:00,70.99,71.07,70.99,71.05,15400.0,57.3047,57.3693,57.3047,57.3531,15400.0
2007-10-22 12:55:00,71.06,71.1,71.06,71.09,15200.0,57.3612,57.3935,57.3612,57.3854,15200.0
2007-10-22 13:00:00,71.08,71.17,71.07,71.13,17900.0,57.3773,57.45,57.3693,57.4177,17900.0
2007-10-22 13:05:00,71.15,71.16,71.07,71.09,8700.0,57.4338,57.4419,57.3693,57.3854,8700.0
2007-10-22 13:10:00,71.11,71.16,71.09,71.11,20400.0,57.4015,57.4419,57.3854,57.4015,20400.0
2007-10-22 13:15:00,71.11,71.14,71.05,71.06,14400.0,57.4015,57.4258,57.3531,57.3612,14400.0
2007-10-22 13:20:00,71.09,71.09,70.97,71.0,23200.0,57.3854,57.3854,57.2885,57.3128,23200.0
2007-10-22 13:25:00,71.0,71.1,70.96,71.07,11000.0,57.3128,57.3935,57.2805,57.3693,11000.0
2007-10-22 13:30:00,71.08,71.15,70.94,71.07,12400.0,57.3773,57.4338,57.2643,57.3693,12400.0
2007-10-22 13:35:00,71.07,71.1,71.06,71.06,6100.0,57.3693,57.3935,57.3612,57.3612,6100.0
2007-10-22 13:40:00,71.07,71.1,71.01,71.08,5500.0,57.3693,57.3935,57.3208,57.3773,5500.0
2007-10-22 13:45:00,71.08,71.17,71.05,71.16,6700.0,57.3773,57.45,57.3531,57.4419,6700.0
2007-10-22 13:50:00,71.17,71.18,71.01,71.04,11400.0,57.45,57.4581,57.3208,57.345,11400.0
2007-10-22 13:55:00,71.03,71.1,71.0,71.0,9400.0,57.337,57.3935,57.3128,57.3128,9400.0
2007-10-22 14:00:00,71.01,71.13,71.01,71.12,5200.0,57.3208,57.4177,57.3208,57.4096,5200.0
2007-10-22 14:05:00,71.12,71.17,71.11,71.13,11800.0,57.4096,57.45,57.4015,57.4177,11800.0
2007-10-22 14:10:00,71.13,71.21,71.12,71.12,9700.0,57.4177,57.4823,57.4096,57.4096,9700.0
2007-10-22 14:15:00,71.1,71.23,71.1,71.21,7300.0,57.3935,57.4984,57.3935,57.4823,7300.0
2007-10-22 14:20:00,71.21,71.23,71.17,71.17,9200.0,57.4823,57.4984,57.45,57.45,9200.0
2007-10-22 14:25:00,71.18,71.25,71.09,71.1,9100.0,57.4581,57.5146,57.3854,57.3935,9100.0
2007-10-22 14:30:00,71.09,71.19,71.02,71.04,11900.0,57.3854,57.4661,57.3289,57.345,11900.0
2007-10-22 14:35:00,71.03,71.04,70.87,70.91,25500.0,57.337,57.345,57.2078,57.2401,25500.0
2007-10-22 14:40:00,70.91,70.97,70.88,70.97,8700.0,57.2401,57.2885,57.2159,57.2885,8700.0
2007-10-22 14:45:00,70.95,70.95,70.89,70.92,9000.0,57.2724,57.2724,57.224,57.2482,9000.0
2007-10-22 14:50:00,70.92,70.94,70.87,70.91,14500.0,57.2482,57.2643,57.2078,57.2401,14500.0
2007-10-22 14:55:00,70.92,70.94,70.78,70.81,22500.0,57.2482,57.2643,57.1352,57.1594,22500.0
2007-10-22 15:00:00,70.82,70.88,70.7,70.74,20900.0,57.1675,57.2159,57.0706,57.1029,20900.0
2007-10-22 15:05:00,70.74,70.85,70.74,70.77,12200.0,57.1029,57.1917,57.1029,57.1271,12200.0
2007-10-22 15:10:00,70.77,70.82,70.69,70.82,16500.0,57.1271,57.1675,57.0625,57.1675,16500.0
2007-10-22 15:15:00,70.83,70.94,70.79,70.81,12500.0,57.1755,57.2643,57.1432,57.1594,12500.0
2007-10-22 15:20:00,70.82,70.86,70.76,70.82,12700.0,57.1675,57.1997,57.119,57.1675,12700.0
2007-10-22 15:25:00,70.78,70.85,70.71,70.83,18400.0,57.1352,57.1917,57.0787,57.1755,18400.0
2007-10-22 15:30:00,70.85,70.88,70.72,70.79,27700.0,57.1917,57.2159,57.0867,57.1432,27700.0
2007-10-22 15:35:00,70.78,70.85,70.75,70.84,14700.0,57.1352,57.1917,57.1109,57.1836,14700.0
2007-10-22 15:40:00,70.85,71.14,70.83,71.11,24400.0,57.1917,57.4258,57.1755,57.4015,24400.0
2007-10-22 15:45:00,71.11,71.16,71.02,71.05,26400.0,57.4015,57.4419,57.3289,57.3531,26400.0
2007-10-22 15:50:00,71.03,71.15,70.97,71.0,65100.0,57.337,57.4338,57.2885,57.3128,65100.0
2007-10-22 15:55:00,71.0,71.09,70.96,71.09,50000.0,57.3128,57.3854,57.2805,57.3854,50000.0
2007-10-23 09:30:00,71.5,71.75,71.49,71.75,16800.0,57.7164,57.9182,57.7083,57.9182,16800.0
2007-10-23 09:35:00,71.68,71.77,71.62,71.73,9300.0,57.8617,57.9343,57.8132,57.902,9300.0
2007-10-23 09:40:00,71.73,71.9,71.73,71.84,12000.0,57.902,58.0393,57.902,57.9908,12000.0
2007-10-23 09:45:00,71.81,71.89,71.75,71.75,14700.0,57.9666,58.0312,57.9182,57.9182,14700.0
2007-10-23 09:50:00,71.72,71.84,71.72,71.82,9500.0,57.894,57.9908,57.894,57.9747,9500.0
2007-10-23 09:55:00,71.81,71.95,71.7,71.74,12000.0,57.9666,58.0796,57.8778,57.9101,12000.0
2007-10-23 10:00:00,71.71,71.79,71.69,71.76,5600.0,57.8859,57.9505,57.8697,57.9262,5600.0
2007-10-23 10:05:00,71.8,71.88,71.75,71.81,5200.0,57.9585,58.0231,57.9182,57.9666,5200.0
2007-10-23 10:10:00,71.79,71.79,71.62,71.67,11600.0,57.9505,57.9505,57.8132,57.8536,11600.0
2007-10-23 10:15:00,71.69,71.69,71.53,71.54,10400.0,57.8697,57.8697,57.7406,57.7487,10400.0
2007-10-23 10:20:00,71.54,71.56,71.51,71.53,7000.0,57.7487,57.7648,57.7244,57.7406,7000.0
2007-10-23 10:25:00,71.52,71.55,71.34,71.51,13100.0,57.7325,57.7567,57.5872,57.7244,13100.0
2007-10-23 10:30:00,71.5,71.51,71.39,71.43,18300.0,57.7164,57.7244,57.6276,57.6599,18300.0
2007-10-23 10:35:00,71.43,71.45,71.42,71.44,11900.0,57.6599,57.676,57.6518,57.6679,11900.0
2007-10-23 10:40:00,71.44,71.45,71.36,71.36,6900.0,57.6679,57.676,57.6034,57.6034,6900.0
2007-10-23 10:45:00,71.36,71.41,71.32,71.41,19100.0,57.6034,57.6437,57.5711,57.6437,19100.0
2007-10-23 10:50:00,71.41,71.58,71.41,71.55,10600.0,57.6437,57.7809,57.6437,57.7567,10600.0
2007-10-23 10:55:00,71.59,71.59,71.49,71.55,5000.0,57.789,57.789,57.7083,57.7567,5000.0
2007-10-23 11:00:00,71.53,71.55,71.33,71.36,16300.0,57.7406,57.7567,57.5791,57.6034,16300.0
2007-10-23 11:05:00,71.34,71.41,71.26,71.41,7300.0,57.5872,57.6437,57.5226,57.6437,7300.0
2007-10-23 11:10:00,71.41,71.47,71.29,71.33,13000.0,57.6437,57.6921,57.5468,57.5791,13000.0
2007-10-23 11:15:00,71.3,71.43,71.3,71.41,4500.0,57.5549,57.6599,57.5549,57.6437,4500.0
2007-10-23 11:20:00,71.43,71.53,71.43,71.47,16300.0,57.6599,57.7406,57.6599,57.6921,16300.0
2007-10-23 11:25:00,71.51,71.55,71.5,71.55,5500.0,57.7244,57.7567,57.7164,57.7567,5500.0
2007-10-23 11:30:00,71.55,71.62,71.5,71.6,5300.0,57.7567,57.8132,57.7164,57.7971,5300.0
2007-10-23 11:35:00,71.61,71.61,71.54,71.6,5800.0,57.8052,57.8052,57.7487,57.7971,5800.0
2007-10-23 11:40:00,71.61,71.61,71.45,71.56,7600.0,57.8052,57.8052,57.676,57.7648,7600.0
2007-10-23 11:45:00,71.54,71.58,71.49,71.51,10800.0,57.7487,57.7809,57.7083,57.7244,10800.0
2007-10-23 11:50:00,71.49,71.59,71.47,71.59,10700.0,57.7083,57.789,57.6921,57.789,10700.0
2007-10-23 11:55:00,71.58,71.58,71.49,71.54,5200.0,57.7809,57.7809,57.7083,57.7487,5200.0
2007-10-23 12:00:00,71.53,71.69,71.53,71.67,5900.0,57.7406,57.8697,57.7406,57.8536,5900.0
2007-10-23 12:05:00,71.68,71.68,71.59,71.6,4400.0,57.8617,57.8617,57.789,57.7971,4400.0
2007-10-23 12:10:00,71.62,71.69,71.61,71.68,3600.0,57.8132,57.8697,57.8052,57.8617,3600.0
2007-10-23 12:15:00,71.69,71.74,71.63,71.73,6600.0,57.8697,57.9101,57.8213,57.902,6600.0
2007-10-23 12:20:00,71.74,71.8,71.74,71.77,6600.0,57.9101,57.9585,57.9101,57.9343,6600.0
2007-10-23 12:25:00,71.78,71.8,71.76,71.8,3500.0,57.9424,57.9585,57.9262,57.9585,3500.0
2007-10-23 12:30:00,71.76,71.81,71.76,71.81,7500.0,57.9262,57.9666,57.9262,57.9666,7500.0
2007-10-23 12:35:00,71.82,71.84,71.71,71.78,10200.0,57.9747,57.9908,57.8859,57.9424,10200.0
2007-10-23 12:40:00,71.78,71.84,71.77,71.81,5600.0,57.9424,57.9908,57.9343,57.9666,5600.0
2007-10-23 12:45:00,71.84,71.88,71.84,71.86,2600.0,57.9908,58.0231,57.9908,58.007,2600.0
2007-10-23 12:50:00,71.86,71.86,71.82,71.83,2400.0,58.007,58.007,57.9747,57.9827,2400.0
2007-10-23 12:55:00,71.84,71.85,71.72,71.72,7000.0,57.9908,57.9989,57.894,57.894,7000.0
2007-10-23 13:00:00,71.71,71.72,71.67,71.68,3600.0,57.8859,57.894,57.8536,57.8617,3600.0
2007-10-23 13:05:00,71.69,71.79,71.68,71.79,3900.0,57.8697,57.9505,57.8617,57.9505,3900.0
2007-10-23 13:10:00,71.77,71.9,71.77,71.87,5300.0,57.9343,58.0393,57.9343,58.015,5300.0
2007-10-23 13:15:00,71.87,71.95,71.86,71.92,4800.0,58.015,58.0796,58.007,58.0554,4800.0
2007-10-23 13:20:00,71.89,71.89,71.82,71.82,4300.0,58.0312,58.0312,57.9747,57.9747,4300.0
2007-10-23 13:25:00,71.85,71.86,71.81,71.81,4200.0,57.9989,58.007,57.9666,57.9666,4200.0
2007-10-23 13:30:00,71.82,71.84,71.79,71.8,8400.0,57.9747,57.9908,57.9505,57.9585,8400.0
2007-10-23 13:35:00,71.8,71.87,71.79,71.87,12200.0,57.9585,58.015,57.9505,58.015,12200.0
2007-10-23 13:40:00,71.86,71.86,71.79,71.83,2900.0,58.007,58.007,57.9505,57.9827,2900.0
2007-10-23 13:45:00,71.82,71.87,71.78,71.79,6500.0,57.9747,58.015,57.9424,57.9505,6500.0
2007-10-23 13:50:00,71.82,71.84,71.76,71.76,5200.0,57.9747,57.9908,57.9262,57.9262,5200.0
2007-10-23 13:55:00,71.77,71.94,71.77,71.84,15800.0,57.9343,58.0715,57.9343,57.9908,15800.0
2007-10-23 14:00:00,71.83,71.99,71.82,71.88,15300.0,57.9827,58.1119,57.9747,58.0231,15300.0
2007-10-23 14:05:00,71.87,71.97,71.87,71.95,10100.0,58.015,58.0958,58.015,58.0796,10100.0
2007-10-23 14:10:00,71.97,72.0,71.85,71.88,16800.0,58.0958,58.12,57.9989,58.0231,16800.0
2007-10-23 14:15:00,71.88,71.95,71.88,71.92,7300.0,58.0231,58.0796,58.0231,58.0554,7300.0
2007-10-23 14:20:00,71.92,71.93,71.86,71.86,6400.0,58.0554,58.0635,58.007,58.007,6400.0
2007-10-23 14:25:00,71.83,71.86,71.8,71.81,8900.0,57.9827,58.007,57.9585,57.9666,8900.0
2007-10-23 14:30:00,71.82,71.84,71.59,71.62,30400.0,57.9747,57.9908,57.789,57.8132,30400.0
2007-10-23 14:35:00,71.64,71.69,71.62,71.63,9000.0,57.8294,57.8697,57.8132,57.8213,9000.0
2007-10-23 14:40:00,71.65,71.65,71.55,71.61,15200.0,57.8374,57.8374,57.7567,57.8052,15200.0
2007-10-23 14:45:00,71.61,71.62,71.44,71.49,23800.0,57.8052,57.8132,57.6679,57.7083,23800.0
2007-10-23 14:50:00,71.49,71.52,71.49,71.5,15300.0,57.7083,57.7325,57.7083,57.7164,15300.0
2007-10-23 14:55:00,71.52,71.62,71.47,71.58,16400.0,57.7325,57.8132,57.6921,57.7809,16400.0
2007-10-23 15:00:00,71.56,71.67,71.52,71.67,11800.0,57.7648,57.8536,57.7325,57.8536,11800.0
2007-10-23 15:05:00,71.66,71.68,71.47,71.5,19600.0,57.8455,57.8617,57.6921,57.7164,19600.0
2007-10-23 15:10:00,71.49,71.49,71.34,71.35,15600.0,57.7083,57.7083,57.5872,57.5953,15600.0
2007-10-23 15:15:00,71.35,71.46,71.34,71.42,9200.0,57.5953,57.6841,57.5872,57.6518,9200.0
2007-10-23 15:20:00,71.4,71.44,71.27,71.32,16400.0,57.6356,57.6679,57.5307,57.5711,16400.0
2007-10-23 15:25:00,71.32,71.47,71.3,71.47,12000.0,57.5711,57.6921,57.5549,57.6921,12000.0
2007-10-23 15:30:00,71.47,71.73,71.46,71.67,22100.0,57.6921,57.902,57.6841,57.8536,22100.0
2007-10-23 15:35:00,71.67,71.68,71.57,71.66,23000.0,57.8536,57.8617,57.7729,57.8455,23000.0
2007-10-23 15:40:00,71.66,71.66,71.47,71.62,51400.0,57.8455,57.8455,57.6921,57.8132,51400.0
2007-10-23 15:45:00,71.61,71.64,71.55,71.55,18400.0,57.8052,57.8294,57.7567,57.7567,18400.0
2007-10-23 15:50:00,71.57,71.67,71.56,71.66,31100.0,57.7729,57.8536,57.7648,57.8455,31100.0
2007-10-23 15:55:00,71.68,71.73,71.61,71.73,41700.0,57.8617,57.902,57.8052,57.902,41700.0
2007-10-24 09:30:00,71.13,71.34,71.05,71.08,17600.0,57.4177,57.5872,57.3531,57.3773,17600.0
2007-10-24 09:35:00,71.2,71.35,71.2,71.35,2600.0,57.4742,57.5953,57.4742,57.5953,2600.0
2007-10-24 09:40:00,71.35,71.5,71.21,71.32,13500.0,57.5953,57.7164,57.4823,57.5711,13500.0
2007-10-24 09:45:00,71.27,71.29,71.1,71.21,8400.0,57.5307,57.5468,57.3935,57.4823,8400.0
2007-10-24 09:50:00,71.22,71.25,71.11,71.12,10100.0,57.4903,57.5146,57.4015,57.4096,10100.0
2007-10-24 09:55:00,71.18,71.25,71.11,71.24,8500.0,57.4581,57.5146,57.4015,57.5065,8500.0
2007-10-24 10:00:00,71.23,71.25,71.05,71.2,18500.0,57.4984,57.5146,57.3531,57.4742,18500.0
2007-10-24 10:05:00,71.24,71.29,71.17,71.2,6900.0,57.5065,57.5468,57.45,57.4742,6900.0
2007-10-24 10:10:00,71.17,71.22,71.08,71.19,8500.0,57.45,57.4903,57.3773,57.4661,8500.0
2007-10-24 10:15:00,71.19,71.36,71.16,71.2,16800.0,57.4661,57.6034,57.4419,57.4742,16800.0
2007-10-24 10:20:00,71.22,71.32,71.2,71.23,9200.0,57.4903,57.5711,57.4742,57.4984,9200.0
2007-10-24 10:25:00,71.21,71.28,71.17,71.24,9400.0,57.4823,57.5388,57.45,57.5065,9400.0
2007-10-24 10:30:00,71.23,71.26,71.1,71.16,11600.0,57.4984,57.5226,57.3935,57.4419,11600.0
2007-10-24 10:35:00,71.14,71.38,71.1,71.32,13300.0,57.4258,57.6195,57.3935,57.5711,13300.0
2007-10-24 10:40:00,71.3,71.4,71.24,71.33,8100.0,57.5549,57.6356,57.5065,57.5791,8100.0
2007-10-24 10:45:00,71.32,71.34,71.05,71.12,10600.0,57.5711,57.5872,57.3531,57.4096,10600.0
2007-10-24 10:50:00,71.09,71.14,71.01,71.02,9500.0,57.3854,57.4258,57.3208,57.3289,9500.0
2007-10-24 10:55:00,71.05,71.12,71.0,71.08,12000.0,57.3531,57.4096,57.3128,57.3773,12000.0
2007-10-24 11:00:00,71.08,71.19,71.01,71.13,11200.0,57.3773,57.4661,57.3208,57.4177,11200.0
2007-10-24 11:05:00,71.14,71.16,71.0,71.0,11300.0,57.4258,57.4419,57.3128,57.3128,11300.0
2007-10-24 11:10:00,71.01,71.03,70.84,70.94,7500.0,57.3208,57.337,57.1836,57.2643,7500.0
2007-10-24 11:15:00,70.96,70.97,70.78,70.78,10900.0,57.2805,57.2885,57.1352,57.1352,10900.0
2007-10-24 11:20:00,70.82,70.93,70.78,70.93,7000.0,57.1675,57.2562,57.1352,57.2562,7000.0
2007-10-24 11:25:00,70.94,71.0,70.88,70.95,10000.0,57.2643,57.3128,57.2159,57.2724,10000.0
2007-10-24 11:30:00,70.95,70.99,70.92,70.95,2600.0,57.2724,57.3047,57.2482,57.2724,2600.0
2007-10-24 11:35:00,70.95,71.0,70.9,70.97,14500.0,57.2724,57.3128,57.232,57.2885,14500.0
2007-10-24 11:40:00,70.96,70.97,70.86,70.93,6100.0,57.2805,57.2885,57.1997,57.2562,6100.0
2007-10-24 11:45:00,70.88,70.93,70.87,70.9,4700.0,57.2159,57.2562,57.2078,57.232,4700.0
2007-10-24 11:50:00,70.87,70.92,70.87,70.9,2800.0,57.2078,57.2482,57.2078,57.232,2800.0
2007-10-24 11:55:00,70.92,70.92,70.8,70.8,8200.0,57.2482,57.2482,57.1513,57.1513,8200.0
2007-10-24 12:00:00,70.8,70.81,70.72,70.8,7300.0,57.1513,57.1594,57.0867,57.1513,7300.0
2007-10-24 12:05:00,70.82,70.98,70.82,70.93,6900.0,57.1675,57.2966,57.1675,57.2562,6900.0
2007-10-24 12:10:00,70.94,70.99,70.89,70.91,8400.0,57.2643,57.3047,57.224,57.2401,8400.0
2007-10-24 12:15:00,70.88,70.92,70.78,70.82,7400.0,57.2159,57.2482,57.1352,57.1675,7400.0
2007-10-24 12:20:00,70.8,70.84,70.75,70.79,5200.0,57.1513,57.1836,57.1109,57.1432,5200.0
2007-10-24 12:25:00,70.79,70.9,70.77,70.87,9300.0,57.1432,57.232,57.1271,57.2078,9300.0
2007-10-24 12:30:00,70.84,70.95,70.84,70.89,5900.0,57.1836,57.2724,57.1836,57.224,5900.0
2007-10-24 12:35:00,70.88,70.88,70.81,70.86,4700.0,57.2159,57.2159,57.1594,57.1997,4700.0
2007-10-24 12:40:00,70.85,70.91,70.81,70.89,5400.0,57.1917,57.2401,57.1594,57.224,5400.0
2007-10-24 12:45:00,70.89,70.9,70.8,70.83,9600.0,57.224,57.232,57.1513,57.1755,9600.0
2007-10-24 12:50:00,70.85,70.86,70.77,70.77,6800.0,57.1917,57.1997,57.1271,57.1271,6800.0
2007-10-24 12:55:00,70.75,70.76,70.7,70.72,8800.0,57.1109,57.119,57.0706,57.0867,8800.0
2007-10-24 13:00:00,70.73,70.81,70.7,70.73,8800.0,57.0948,57.1594,57.0706,57.0948,8800.0
2007-10-24 13:05:00,70.73,70.85,70.72,70.85,4900.0,57.0948,57.1917,57.0867,57.1917,4900.0
2007-10-24 13:10:00,70.86,70.9,70.86,70.89,2400.0,57.1997,57.232,57.1997,57.224,2400.0
2007-10-24 13:15:00,70.87,70.87,70.7,70.74,8000.0,57.2078,57.2078,57.0706,57.1029,8000.0
2007-10-24 13:20:00,70.71,70.73,70.64,70.67,8200.0,57.0787,57.0948,57.0222,57.0464,8200.0
2007-10-24 13:25:00,70.66,70.74,70.66,70.7,3800.0,57.0383,57.1029,57.0383,57.0706,3800.0
2007-10-24 13:30:00,70.74,70.76,70.67,70.73,4100.0,57.1029,57.119,57.0464,57.0948,4100.0
2007-10-24 13:35:00,70.73,70.77,70.59,70.59,12800.0,57.0948,57.1271,56.9818,56.9818,12800.0
2007-10-24 13:40:00,70.58,70.64,70.5,70.55,8800.0,56.9737,57.0222,56.9091,56.9495,8800.0
2007-10-24 13:45:00,70.56,70.65,70.52,70.62,5000.0,56.9576,57.0302,56.9253,57.006,5000.0
2007-10-24 13:50:00,70.6,70.65,70.59,70.59,8900.0,56.9899,57.0302,56.9818,56.9818,8900.0
2007-10-24 13:55:00,70.58,70.65,70.51,70.65,11300.0,56.9737,57.0302,56.9172,57.0302,11300.0
2007-10-24 14:00:00,70.67,70.71,70.53,70.54,10100.0,57.0464,57.0787,56.9334,56.9414,10100.0
2007-10-24 14:05:00,70.54,70.63,70.52,70.54,9300.0,56.9414,57.0141,56.9253,56.9414,9300.0
2007-10-24 14:10:00,70.56,70.61,70.45,70.48,8300.0,56.9576,56.9979,56.8688,56.893,8300.0
2007-10-24 14:15:00,70.49,70.62,70.46,70.61,7700.0,56.9011,57.006,56.8769,56.9979,7700.0
2007-10-24 14:20:00,70.59,70.81,70.59,70.79,13200.0,56.9818,57.1594,56.9818,57.1432,13200.0
2007-10-24 14:25:00,70.83,71.03,70.78,70.91,17900.0,57.1755,57.337,57.1352,57.2401,17900.0
2007-10-24 14:30:00,70.97,71.1,70.86,71.1,17500.0,57.2885,57.3935,57.1997,57.3935,17500.0
2007-10-24 14:35:00,71.09,71.09,70.95,70.97,15100.0,57.3854,57.3854,57.2724,57.2885,15100.0
2007-10-24 14:40:00,70.98,70.99,70.78,70.86,18100.0,57.2966,57.3047,57.1352,57.1997,18100.0
2007-10-24 14:45:00,70.86,70.95,70.86,70.92,7900.0,57.1997,57.2724,57.1997,57.2482,7900.0
2007-10-24 14:50:00,70.94,71.11,70.93,71.04,7000.0,57.2643,57.4015,57.2562,57.345,7000.0
2007-10-24 14:55:00,71.04,71.22,71.02,71.18,7400.0,57.345,57.4903,57.3289,57.4581,7400.0
2007-10-24 15:00:00,71.16,71.28,71.09,71.23,10400.0,57.4419,57.5388,57.3854,57.4984,10400.0
2007-10-24 15:05:00,71.2,71.33,71.16,71.33,9900.0,57.4742,57.5791,57.4419,57.5791,9900.0
2007-10-24 15:10:00,71.33,71.54,71.29,71.45,19100.0,57.5791,57.7487,57.5468,57.676,19100.0
2007-10-24 15:15:00,71.44,71.46,71.35,71.46,11400.0,57.6679,57.6841,57.5953,57.6841,11400.0
2007-10-24 15:20:00,71.44,71.57,71.42,71.51,16700.0,57.6679,57.7729,57.6518,57.7244,16700.0
2007-10-24 15:25:00,71.52,71.73,71.49,71.67,12300.0,57.7325,57.902,57.7083,57.8536,12300.0
2007-10-24 15:30:00,71.69,71.73,71.5,71.53,12300.0,57.8697,57.902,57.7164,57.7406,12300.0
2007-10-24 15:35:00,71.52,71.54,71.22,71.24,32400.0,57.7325,57.7487,57.4903,57.5065,32400.0
2007-10-24 15:40:00,71.22,71.25,71.0,71.03,40800.0,57.4903,57.5146,57.3128,57.337,40800.0
2007-10-24 15:45:00,71.05,71.06,70.98,71.03,32900.0,57.3531,57.3612,57.2966,57.337,32900.0
2007-10-24 15:50:00,71.02,71.23,70.99,71.23,42000.0,57.3289,57.4984,57.3047,57.4984,42000.0
2007-10-24 15:55:00,71.23,71.57,71.22,71.56,45900.0,57.4984,57.7729,57.4903,57.7648,45900.0
2007-10-25 09:30:00,70.32,70.32,69.85,70.04,88100.0,56.7638,56.7638,56.3844,56.5378,88100.0
2007-10-25 09:35:00,70.04,70.84,70.04,70.58,65000.0,56.5378,57.1836,56.5378,56.9737,65000.0
2007-10-25 09:40:00,70.63,70.65,70.15,70.25,56100.0,57.0141,57.0302,56.6266,56.7073,56100.0
2007-10-25 09:45:00,70.29,70.74,70.25,70.69,36500.0,56.7396,57.1029,56.7073,57.0625,36500.0
2007-10-25 09:50:00,70.69,71.0,70.68,70.9,50500.0,57.0625,57.3128,57.0544,57.232,50500.0
2007-10-25 09:55:00,70.9,70.91,70.25,70.31,61500.0,57.232,57.2401,56.7073,56.7558,61500.0
2007-10-25 10:00:00,70.31,70.49,69.95,70.01,105500.0,56.7558,56.9011,56.4652,56.5136,105500.0
2007-10-25 10:05:00,70.05,70.13,69.56,69.76,69600.0,56.5459,56.6105,56.1504,56.3118,69600.0
2007-10-25 10:10:00,69.76,70.06,69.76,69.97,64500.0,56.3118,56.554,56.3118,56.4813,64500.0
2007-10-25 10:15:00,70.03,70.05,69.67,69.8,30200.0,56.5297,56.5459,56.2391,56.3441,30200.0
2007-10-25 10:20:00,69.8,69.82,69.47,69.52,46600.0,56.3441,56.3602,56.0777,56.1181,46600.0
2007-10-25 10:25:00,69.52,69.63,69.15,69.28,77700.0,56.1181,56.2069,55.8194,55.9243,77700.0
2007-10-25 10:30:00,69.29,69.55,69.18,69.5,48200.0,55.9324,56.1423,55.8436,56.1019,48200.0
2007-10-25 10:35:00,69.52,69.86,69.51,69.85,28400.0,56.1181,56.3925,56.11,56.3844,28400.0
2007-10-25 10:40:00,69.84,70.0,69.78,69.96,128900.0,56.3764,56.5055,56.3279,56.4732,128900.0
2007-10-25 10:45:00,69.96,70.2,69.93,70.13,56300.0,56.4732,56.667,56.449,56.6105,56300.0
2007-10-25 10:50:00,70.16,70.33,70.11,70.18,59700.0,56.6347,56.7719,56.5943,56.6508,59700.0
2007-10-25 10:55:00,70.16,70.46,70.16,70.39,56600.0,56.6347,56.8769,56.6347,56.8203,56600.0
2007-10-25 11:00:00,70.36,70.56,70.2,70.26,111400.0,56.7961,56.9576,56.667,56.7154,111400.0
2007-10-25 11:05:00,70.24,70.25,69.92,70.11,33500.0,56.6993,56.7073,56.441,56.5943,33500.0
2007-10-25 11:10:00,70.12,70.2,70.09,70.14,10000.0,56.6024,56.667,56.5782,56.6185,10000.0
2007-10-25 11:15:00,70.09,70.25,70.05,70.25,13600.0,56.5782,56.7073,56.5459,56.7073,13600.0
2007-10-25 11:20:00,70.24,70.33,70.24,70.31,9400.0,56.6993,56.7719,56.6993,56.7558,9400.0
2007-10-25 11:25:00,70.31,70.5,70.31,70.47,31200.0,56.7558,56.9091,56.7558,56.8849,31200.0
2007-10-25 11:30:00,70.5,70.84,70.5,70.84,34000.0,56.9091,57.1836,56.9091,57.1836,34000.0
2007-10-25 11:35:00,70.84,71.02,70.8,70.8,37900.0,57.1836,57.3289,57.1513,57.1513,37900.0
2007-10-25 11:40:00,70.8,70.82,70.74,70.78,21500.0,57.1513,57.1675,57.1029,57.1352,21500.0
2007-10-25 11:45:00,70.78,70.8,70.77,70.8,5500.0,57.1352,57.1513,57.1271,57.1513,5500.0
2007-10-25 11:50:00,70.8,70.8,70.56,70.6,26900.0,57.1513,57.1513,56.9576,56.9899,26900.0
2007-10-25 11:55:00,70.6,70.69,70.58,70.58,54900.0,56.9899,57.0625,56.9737,56.9737,54900.0
2007-10-25 12:00:00,70.59,70.64,70.5,70.59,31700.0,56.9818,57.0222,56.9091,56.9818,31700.0
2007-10-25 12:05:00,70.6,70.68,70.59,70.68,13100.0,56.9899,57.0544,56.9818,57.0544,13100.0
2007-10-25 12:10:00,70.68,70.74,70.55,70.72,49200.0,57.0544,57.1029,56.9495,57.0867,49200.0
2007-10-25 12:15:00,70.74,70.9,70.74,70.83,42900.0,57.1029,57.232,57.1029,57.1755,42900.0
2007-10-25 12:20:00,70.82,70.89,70.73,70.85,12900.0,57.1675,57.224,57.0948,57.1917,12900.0
2007-10-25 12:25:00,70.85,70.9,70.82,70.84,10100.0,57.1917,57.232,57.1675,57.1836,10100.0
2007-10-25 12:30:00,70.84,70.84,70.61,70.65,22500.0,57.1836,57.1836,56.9979,57.0302,22500.0
2007-10-25 12:35:00,70.65,70.65,70.51,70.51,10900.0,57.0302,57.0302,56.9172,56.9172,10900.0
2007-10-25 12:40:00,70.52,70.56,70.5,70.55,9900.0,56.9253,56.9576,56.9091,56.9495,9900.0
2007-10-25 12:45:00,70.56,70.62,70.38,70.4,21400.0,56.9576,57.006,56.8123,56.8284,21400.0
2007-10-25 12:50:00,70.4,70.51,70.4,70.48,13800.0,56.8284,56.9172,56.8284,56.893,13800.0
2007-10-25 12:55:00,70.49,70.51,70.47,70.51,12800.0,56.9011,56.9172,56.8849,56.9172,12800.0
2007-10-25 13:00:00,70.51,70.51,70.4,70.43,13900.0,56.9172,56.9172,56.8284,56.8526,13900.0
2007-10-25 13:05:00,70.44,70.46,70.12,70.26,33800.0,56.8607,56.8769,56.6024,56.7154,33800.0
2007-10-25 13:10:00,70.26,70.29,70.23,70.25,7800.0,56.7154,56.7396,56.6912,56.7073,7800.0
2007-10-25 13:15:00,70.25,70.4,70.21,70.29,26500.0,56.7073,56.8284,56.675,56.7396,26500.0
2007-10-25 13:20:00,70.3,70.44,70.22,70.35,19600.0,56.7477,56.8607,56.6831,56.7881,19600.0
2007-10-25 13:25:00,70.32,70.37,70.28,70.28,6800.0,56.7638,56.8042,56.7316,56.7316,6800.0
2007-10-25 13:30:00,70.31,70.36,70.25,70.32,16800.0,56.7558,56.7961,56.7073,56.7638,16800.0
2007-10-25 13:35:00,70.35,70.41,70.25,70.29,21100.0,56.7881,56.8365,56.7073,56.7396,21100.0
2007-10-25 13:40:00,70.28,70.35,70.25,70.35,10200.0,56.7316,56.7881,56.7073,56.7881,10200.0
2007-10-25 13:45:00,70.34,70.36,70.25,70.25,20800.0,56.78,56.7961,56.7073,56.7073,20800.0
2007-10-25 13:50:00,70.27,70.32,70.23,70.26,20900.0,56.7235,56.7638,56.6912,56.7154,20900.0
2007-10-25 13:55:00,70.26,70.27,70.19,70.21,35700.0,56.7154,56.7235,56.6589,56.675,35700.0
2007-10-25 14:00:00,70.21,70.24,70.04,70.24,42800.0,56.675,56.6993,56.5378,56.6993,42800.0
2007-10-25 14:05:00,70.23,70.27,70.21,70.25,6700.0,56.6912,56.7235,56.675,56.7073,6700.0
2007-10-25 14:10:00,70.25,70.37,70.22,70.36,14200.0,56.7073,56.8042,56.6831,56.7961,14200.0
2007-10-25 14:15:00,70.34,70.36,70.24,70.3,18800.0,56.78,56.7961,56.6993,56.7477,18800.0
2007-10-25 14:20:00,70.31,70.41,70.25,70.4,15800.0,56.7558,56.8365,56.7073,56.8284,15800.0
2007-10-25 14:25:00,70.39,70.4,70.13,70.15,31500.0,56.8203,56.8284,56.6105,56.6266,31500.0
2007-10-25 14:30:00,70.17,70.21,69.95,70.12,76100.0,56.6428,56.675,56.4652,56.6024,76100.0
2007-10-25 14:35:00,70.13,70.38,70.11,70.36,21700.0,56.6105,56.8123,56.5943,56.7961,21700.0
2007-10-25 14:40:00,70.36,70.47,70.35,70.36,18000.0,56.7961,56.8849,56.7881,56.7961,18000.0
2007-10-25 14:45:00,70.35,70.42,70.26,70.32,13200.0,56.7881,56.8446,56.7154,56.7638,13200.0
2007-10-25 14:50:00,70.32,70.44,70.29,70.3,11100.0,56.7638,56.8607,56.7396,56.7477,11100.0
2007-10-25 14:55:00,70.35,70.47,70.21,70.47,62100.0,56.7881,56.8849,56.675,56.8849,62100.0
2007-10-25 15:00:00,70.46,70.47,70.33,70.37,15700.0,56.8769,56.8849,56.7719,56.8042,15700.0
2007-10-25 15:05:00,70.36,70.36,70.26,70.36,15300.0,56.7961,56.7961,56.7154,56.7961,15300.0
2007-10-25 15:10:00,70.35,70.39,70.33,70.33,13600.0,56.7881,56.8203,56.7719,56.7719,13600.0
2007-10-25 15:15:00,70.3,70.35,70.25,70.33,25400.0,56.7477,56.7881,56.7073,56.7719,25400.0
2007-10-25 15:20:00,70.35,70.39,70.25,70.29,22700.0,56.7881,56.8203,56.7073,56.7396,22700.0
2007-10-25 15:25:00,70.31,70.36,70.28,70.36,42700.0,56.7558,56.7961,56.7316,56.7961,42700.0
2007-10-25 15:30:00,70.35,70.37,70.29,70.37,47400.0,56.7881,56.8042,56.7396,56.8042,47400.0
2007-10-25 15:35:00,70.37,70.42,70.34,70.42,36200.0,56.8042,56.8446,56.78,56.8446,36200.0
2007-10-25 15:40:00,70.43,70.65,70.42,70.61,48700.0,56.8526,57.0302,56.8446,56.9979,48700.0
2007-10-25 15:45:00,70.6,70.71,70.52,70.71,75800.0,56.9899,57.0787,56.9253,57.0787,75800.0
2007-10-25 15:50:00,70.71,70.86,70.67,70.81,94900.0,57.0787,57.1997,57.0464,57.1594,94900.0
2007-10-25 15:55:00,70.8,70.82,70.63,70.63,110200.0,57.1513,57.1675,57.0141,57.0141,110200.0
2007-10-26 09:30:00,71.4,71.46,71.25,71.25,24600.0,57.6356,57.6841,57.5146,57.5146,24600.0
2007-10-26 09:35:00,71.16,71.4,71.16,71.4,14700.0,57.4419,57.6356,57.4419,57.6356,14700.0
2007-10-26 09:40:00,71.37,71.37,71.28,71.29,8000.0,57.6114,57.6114,57.5388,57.5468,8000.0
2007-10-26 09:45:00,71.32,71.35,71.16,71.29,15600.0,57.5711,57.5953,57.4419,57.5468,15600.0
2007-10-26 09:50:00,71.31,71.4,71.26,71.26,9900.0,57.563,57.6356,57.5226,57.5226,9900.0
2007-10-26 09:55:00,71.3,71.31,71.19,71.21,36000.0,57.5549,57.563,57.4661,57.4823,36000.0
2007-10-26 10:00:00,71.17,71.27,71.02,71.19,9100.0,57.45,57.5307,57.3289,57.4661,9100.0
2007-10-26 10:05:00,71.17,71.31,71.16,71.31,6200.0,57.45,57.563,57.4419,57.563,6200.0
2007-10-26 10:10:00,71.3,71.33,71.13,71.16,12300.0,57.5549,57.5791,57.4177,57.4419,12300.0
2007-10-26 10:15:00,71.17,71.2,71.14,71.2,2900.0,57.45,57.4742,57.4258,57.4742,2900.0
2007-10-26 10:20:00,71.21,71.33,71.19,71.21,24900.0,57.4823,57.5791,57.4661,57.4823,24900.0
2007-10-26 10:25:00,71.21,71.32,71.21,71.31,6300.0,57.4823,57.5711,57.4823,57.563,6300.0
2007-10-26 10:30:00,71.31,71.32,71.23,71.28,10600.0,57.563,57.5711,57.4984,57.5388,10600.0
2007-10-26 10:35:00,71.33,71.34,71.16,71.16,8700.0,57.5791,57.5872,57.4419,57.4419,8700.0
2007-10-26 10:40:00,71.17,71.26,71.12,71.22,12400.0,57.45,57.5226,57.4096,57.4903,12400.0
2007-10-26 10:45:00,71.22,71.29,71.11,71.29,9000.0,57.4903,57.5468,57.4015,57.5468,9000.0
2007-10-26 10:50:00,71.29,71.3,71.2,71.23,8600.0,57.5468,57.5549,57.4742,57.4984,8600.0
2007-10-26 10:55:00,71.24,71.27,71.15,71.26,9100.0,57.5065,57.5307,57.4338,57.5226,9100.0
2007-10-26 11:00:00,71.29,71.4,71.26,71.4,20400.0,57.5468,57.6356,57.5226,57.6356,20400.0
2007-10-26 11:05:00,71.4,71.41,71.27,71.29,16700.0,57.6356,57.6437,57.5307,57.5468,16700.0
2007-10-26 11:10:00,71.27,71.4,71.27,71.4,5200.0,57.5307,57.6356,57.5307,57.6356,5200.0
2007-10-26 11:15:00,71.4,71.4,71.33,71.33,5700.0,57.6356,57.6356,57.5791,57.5791,5700.0
2007-10-26 11:20:00,71.34,71.34,71.17,71.29,5000.0,57.5872,57.5872,57.45,57.5468,5000.0
2007-10-26 11:25:00,71.29,71.36,71.24,71.33,4000.0,57.5468,57.6034,57.5065,57.5791,4000.0
2007-10-26 11:30:00,71.32,71.34,71.3,71.31,4200.0,57.5711,57.5872,57.5549,57.563,4200.0
2007-10-26 11:35:00,71.34,71.34,71.2,71.21,6100.0,57.5872,57.5872,57.4742,57.4823,6100.0
2007-10-26 11:40:00,71.22,71.3,71.18,71.28,7700.0,57.4903,57.5549,57.4581,57.5388,7700.0
2007-10-26 11:45:00,71.27,71.3,71.24,71.29,4800.0,57.5307,57.5549,57.5065,57.5468,4800.0
2007-10-26 11:50:00,71.3,71.3,71.24,71.24,3800.0,57.5549,57.5549,57.5065,57.5065,3800.0
2007-10-26 11:55:00,71.26,71.29,71.17,71.17,11000.0,57.5226,57.5468,57.45,57.45,11000.0
2007-10-26 12:00:00,71.18,71.18,71.01,71.01,9600.0,57.4581,57.4581,57.3208,57.3208,9600.0
2007-10-26 12:05:00,71.03,71.11,71.01,71.11,4500.0,57.337,57.4015,57.3208,57.4015,4500.0
2007-10-26 12:10:00,71.11,71.24,71.11,71.24,4400.0,57.4015,57.5065,57.4015,57.5065,4400.0
2007-10-26 12:15:00,71.23,71.25,71.21,71.22,5300.0,57.4984,57.5146,57.4823,57.4903,5300.0
2007-10-26 12:20:00,71.21,71.22,71.14,71.19,6600.0,57.4823,57.4903,57.4258,57.4661,6600.0
2007-10-26 12:25:00,71.21,71.3,71.2,71.3,16200.0,57.4823,57.5549,57.4742,57.5549,16200.0
2007-10-26 12:30:00,71.3,71.3,71.27,71.27,16500.0,57.5549,57.5549,57.5307,57.5307,16500.0
2007-10-26 12:35:00,71.27,71.31,71.27,71.28,12900.0,57.5307,57.563,57.5307,57.5388,12900.0
2007-10-26 12:40:00,71.29,71.3,71.18,71.18,5900.0,57.5468,57.5549,57.4581,57.4581,5900.0
2007-10-26 12:45:00,71.18,71.23,71.17,71.21,3500.0,57.4581,57.4984,57.45,57.4823,3500.0
2007-10-26 12:50:00,71.21,71.24,71.18,71.24,3800.0,57.4823,57.5065,57.4581,57.5065,3800.0
2007-10-26 12:55:00,71.25,71.31,71.25,71.29,18800.0,57.5146,57.563,57.5146,57.5468,18800.0
2007-10-26 13:00:00,71.29,71.31,71.21,71.23,8300.0,57.5468,57.563,57.4823,57.4984,8300.0
2007-10-26 13:05:00,71.25,71.28,71.24,71.24,9600.0,57.5146,57.5388,57.5065,57.5065,9600.0
2007-10-26 13:10:00,71.24,71.31,71.24,71.31,6800.0,57.5065,57.563,57.5065,57.563,6800.0
2007-10-26 13:15:00,71.29,71.33,71.28,71.28,15100.0,57.5468,57.5791,57.5388,57.5388,15100.0
2007-10-26 13:20:00,71.3,71.38,71.3,71.36,16700.0,57.5549,57.6195,57.5549,57.6034,16700.0
2007-10-26 13:25:00,71.34,71.4,71.34,71.38,6200.0,57.5872,57.6356,57.5872,57.6195,6200.0
2007-10-26 13:30:00,71.35,71.36,71.28,71.3,30800.0,57.5953,57.6034,57.5388,57.5549,30800.0
2007-10-26 13:35:00,71.31,71.31,71.16,71.23,7400.0,57.563,57.563,57.4419,57.4984,7400.0
2007-10-26 13:40:00,71.23,71.25,71.18,71.23,3900.0,57.4984,57.5146,57.4581,57.4984,3900.0
2007-10-26 13:45:00,71.25,71.27,71.23,71.27,2000.0,57.5146,57.5307,57.4984,57.5307,2000.0
2007-10-26 13:50:00,71.27,71.29,71.25,71.28,4600.0,57.5307,57.5468,57.5146,57.5388,4600.0
2007-10-26 13:55:00,71.28,71.3,71.26,71.28,7100.0,57.5388,57.5549,57.5226,57.5388,7100.0
2007-10-26 14:00:00,71.27,71.31,71.27,71.29,16300.0,57.5307,57.563,57.5307,57.5468,16300.0
2007-10-26 14:05:00,71.3,71.39,71.29,71.3,46400.0,57.5549,57.6276,57.5468,57.5549,46400.0
2007-10-26 14:10:00,71.3,71.31,71.24,71.29,12600.0,57.5549,57.563,57.5065,57.5468,12600.0
2007-10-26 14:15:00,71.29,71.39,71.22,71.29,22100.0,57.5468,57.6276,57.4903,57.5468,22100.0
2007-10-26 14:20:00,71.3,71.32,71.29,71.29,4200.0,57.5549,57.5711,57.5468,57.5468,4200.0
2007-10-26 14:25:00,71.29,71.3,71.17,71.18,11800.0,57.5468,57.5549,57.45,57.4581,11800.0
2007-10-26 14:30:00,71.19,71.3,71.19,71.23,30600.0,57.4661,57.5549,57.4661,57.4984,30600.0
2007-10-26 14:35:00,71.22,71.24,71.18,71.24,6400.0,57.4903,57.5065,57.4581,57.5065,6400.0
2007-10-26 14:40:00,71.24,71.26,71.23,71.25,16000.0,57.5065,57.5226,57.4984,57.5146,16000.0
2007-10-26 14:45:00,71.23,71.25,71.06,71.06,7700.0,57.4984,57.5146,57.3612,57.3612,7700.0
2007-10-26 14:50:00,71.09,71.19,71.05,71.19,7600.0,57.3854,57.4661,57.3531,57.4661,7600.0
2007-10-26 14:55:00,71.19,71.23,71.18,71.21,7600.0,57.4661,57.4984,57.4581,57.4823,7600.0
2007-10-26 15:00:00,71.21,71.22,71.02,71.02,8700.0,57.4823,57.4903,57.3289,57.3289,8700.0
2007-10-26 15:05:00,71.02,71.05,70.99,71.0,35500.0,57.3289,57.3531,57.3047,57.3128,35500.0
2007-10-26 15:10:00,71.01,71.03,70.99,71.03,37900.0,57.3208,57.337,57.3047,57.337,37900.0
2007-10-26 15:15:00,71.02,71.05,71.02,71.04,13100.0,57.3289,57.3531,57.3289,57.345,13100.0
2007-10-26 15:20:00,71.05,71.06,70.99,71.05,15200.0,57.3531,57.3612,57.3047,57.3531,15200.0
2007-10-26 15:25:00,71.06,71.06,71.0,71.02,26100.0,57.3612,57.3612,57.3128,57.3289,26100.0
2007-10-26 15:30:00,71.03,71.1,70.99,71.0,27300.0,57.337,57.3935,57.3047,57.3128,27300.0
2007-10-26 15:35:00,71.0,71.06,70.86,70.86,41400.0,57.3128,57.3612,57.1997,57.1997,41400.0
2007-10-26 15:40:00,70.88,71.01,70.78,70.96,31800.0,57.2159,57.3208,57.1352,57.2805,31800.0
2007-10-26 15:45:00,70.98,71.04,70.96,71.0,19200.0,57.2966,57.345,57.2805,57.3128,19200.0
2007-10-26 15:50:00,70.99,71.0,70.86,70.89,28700.0,57.3047,57.3128,57.1997,57.224,28700.0
2007-10-26 15:55:00,70.9,70.98,70.85,70.98,47500.0,57.232,57.2966,57.1917,57.2966,47500.0
2007-10-29 09:30:00,71.5,71.5,71.37,71.37,17500.0,57.7164,57.7164,57.6114,57.6114,17500.0
2007-10-29 09:35:00,71.36,71.44,71.21,71.26,16800.0,57.6034,57.6679,57.4823,57.5226,16800.0
2007-10-29 09:40:00,71.26,71.85,71.26,71.73,38200.0,57.5226,57.9989,57.5226,57.902,38200.0
2007-10-29 09:45:00,71.78,71.78,71.61,71.66,8000.0,57.9424,57.9424,57.8052,57.8455,8000.0
2007-10-29 09:50:00,71.64,71.72,71.61,71.65,6200.0,57.8294,57.894,57.8052,57.8374,6200.0
2007-10-29 09:55:00,71.65,71.66,71.6,71.61,3700.0,57.8374,57.8455,57.7971,57.8052,3700.0
2007-10-29 10:00:00,71.61,71.64,71.5,71.5,6700.0,57.8052,57.8294,57.7164,57.7164,6700.0
2007-10-29 10:05:00,71.49,71.53,71.45,71.49,6300.0,57.7083,57.7406,57.676,57.7083,6300.0
2007-10-29 10:10:00,71.47,71.47,71.35,71.35,6200.0,57.6921,57.6921,57.5953,57.5953,6200.0
2007-10-29 10:15:00,71.35,71.35,71.22,71.3,11000.0,57.5953,57.5953,57.4903,57.5549,11000.0
2007-10-29 10:20:00,71.3,71.37,71.26,71.33,8800.0,57.5549,57.6114,57.5226,57.5791,8800.0
2007-10-29 10:25:00,71.34,71.49,71.34,71.48,8900.0,57.5872,57.7083,57.5872,57.7002,8900.0
2007-10-29 10:30:00,71.49,71.57,71.45,71.56,9500.0,57.7083,57.7729,57.676,57.7648,9500.0
2007-10-29 10:35:00,71.56,71.57,71.36,71.39,9500.0,57.7648,57.7729,57.6034,57.6276,9500.0
2007-10-29 10:40:00,71.39,71.47,71.39,71.47,3100.0,57.6276,57.6921,57.6276,57.6921,3100.0
2007-10-29 10:45:00,71.5,71.51,71.44,71.44,5300.0,57.7164,57.7244,57.6679,57.6679,5300.0
2007-10-29 10:50:00,71.47,71.48,71.4,71.46,6700.0,57.6921,57.7002,57.6356,57.6841,6700.0
2007-10-29 10:55:00,71.44,71.6,71.44,71.58,11400.0,57.6679,57.7971,57.6679,57.7809,11400.0
2007-10-29 11:00:00,71.57,71.68,71.52,71.59,16400.0,57.7729,57.8617,57.7325,57.789,16400.0
2007-10-29 11:05:00,71.59,71.71,71.54,71.66,8500.0,57.789,57.8859,57.7487,57.8455,8500.0
2007-10-29 11:10:00,71.64,71.81,71.61,71.81,15200.0,57.8294,57.9666,57.8052,57.9666,15200.0
2007-10-29 11:15:00,71.84,71.85,71.76,71.76,8600.0,57.9908,57.9989,57.9262,57.9262,8600.0
2007-10-29 11:20:00,71.77,71.9,71.77,71.9,12800.0,57.9343,58.0393,57.9343,58.0393,12800.0
2007-10-29 11:25:00,71.89,71.93,71.88,71.93,6800.0,58.0312,58.0635,58.0231,58.0635,6800.0
2007-10-29 11:30:00,71.94,72.01,71.9,71.97,12600.0,58.0715,58.128,58.0393,58.0958,12600.0
2007-10-29 11:35:00,71.96,71.96,71.79,71.82,11500.0,58.0877,58.0877,57.9505,57.9747,11500.0
2007-10-29 11:40:00,71.83,71.87,71.78,71.8,8000.0,57.9827,58.015,57.9424,57.9585,8000.0
2007-10-29 11:45:00,71.8,71.8,71.71,71.76,10300.0,57.9585,57.9585,57.8859,57.9262,10300.0
2007-10-29 11:50:00,71.76,71.78,71.72,71.76,11200.0,57.9262,57.9424,57.894,57.9262,11200.0
2007-10-29 11:55:00,71.77,71.78,71.7,71.71,8400.0,57.9343,57.9424,57.8778,57.8859,8400.0
2007-10-29 12:00:00,71.73,71.8,71.67,71.67,26900.0,57.902,57.9585,57.8536,57.8536,26900.0
2007-10-29 12:05:00,71.67,71.71,71.6,71.65,23900.0,57.8536,57.8859,57.7971,57.8374,23900.0
2007-10-29 12:10:00,71.66,71.76,71.62,71.75,9700.0,57.8455,57.9262,57.8132,57.9182,9700.0
2007-10-29 12:15:00,71.73,71.81,71.72,71.79,4200.0,57.902,57.9666,57.894,57.9505,4200.0
2007-10-29 12:20:00,71.79,71.84,71.64,71.64,16000.0,57.9505,57.9908,57.8294,57.8294,16000.0
2007-10-29 12:25:00,71.62,71.64,71.54,71.59,17800.0,57.8132,57.8294,57.7487,57.789,17800.0
2007-10-29 12:30:00,71.59,71.66,71.59,71.64,5200.0,57.789,57.8455,57.789,57.8294,5200.0
2007-10-29 12:35:00,71.64,71.65,71.54,71.54,3500.0,57.8294,57.8374,57.7487,57.7487,3500.0
2007-10-29 12:40:00,71.56,71.59,71.54,71.59,4300.0,57.7648,57.789,57.7487,57.789,4300.0
2007-10-29 12:45:00,71.6,71.64,71.59,71.64,4700.0,57.7971,57.8294,57.789,57.8294,4700.0
2007-10-29 12:50:00,71.61,71.66,71.6,71.65,5100.0,57.8052,57.8455,57.7971,57.8374,5100.0
2007-10-29 12:55:00,71.63,71.65,71.59,71.61,3900.0,57.8213,57.8374,57.789,57.8052,3900.0
2007-10-29 13:00:00,71.61,71.61,71.55,71.6,8300.0,57.8052,57.8052,57.7567,57.7971,8300.0
2007-10-29 13:05:00,71.61,71.71,71.6,71.67,7400.0,57.8052,57.8859,57.7971,57.8536,7400.0
2007-10-29 13:10:00,71.65,71.69,71.61,71.67,3600.0,57.8374,57.8697,57.8052,57.8536,3600.0
2007-10-29 13:15:00,71.65,71.65,71.56,71.57,3600.0,57.8374,57.8374,57.7648,57.7729,3600.0
2007-10-29 13:20:00,71.55,71.55,71.5,71.5,4000.0,57.7567,57.7567,57.7164,57.7164,4000.0
2007-10-29 13:25:00,71.51,71.52,71.46,71.47,3900.0,57.7244,57.7325,57.6841,57.6921,3900.0
2007-10-29 13:30:00,71.48,71.49,71.44,71.44,3800.0,57.7002,57.7083,57.6679,57.6679,3800.0
2007-10-29 13:35:00,71.44,71.5,71.42,71.49,4300.0,57.6679,57.7164,57.6518,57.7083,4300.0
2007-10-29 13:40:00,71.49,71.53,71.44,71.44,7900.0,57.7083,57.7406,57.6679,57.6679,7900.0
2007-10-29 13:45:00,71.43,71.54,71.43,71.54,7300.0,57.6599,57.7487,57.6599,57.7487,7300.0
2007-10-29 13:50:00,71.55,71.55,71.45,71.45,6400.0,57.7567,57.7567,57.676,57.676,6400.0
2007-10-29 13:55:00,71.47,71.55,71.44,71.52,5600.0,57.6921,57.7567,57.6679,57.7325,5600.0
2007-10-29 14:00:00,71.54,71.55,71.45,71.45,6300.0,57.7487,57.7567,57.676,57.676,6300.0
2007-10-29 14:05:00,71.47,71.48,71.43,71.47,6000.0,57.6921,57.7002,57.6599,57.6921,6000.0
2007-10-29 14:10:00,71.46,71.46,71.29,71.32,9000.0,57.6841,57.6841,57.5468,57.5711,9000.0
2007-10-29 14:15:00,71.34,71.39,71.18,71.2,17200.0,57.5872,57.6276,57.4581,57.4742,17200.0
2007-10-29 14:20:00,71.19,71.23,71.18,71.22,16100.0,57.4661,57.4984,57.4581,57.4903,16100.0
2007-10-29 14:25:00,71.22,71.26,71.18,71.22,9500.0,57.4903,57.5226,57.4581,57.4903,9500.0
2007-10-29 14:30:00,71.24,71.24,71.12,71.13,8400.0,57.5065,57.5065,57.4096,57.4177,8400.0
2007-10-29 14:35:00,71.14,71.15,71.03,71.13,9100.0,57.4258,57.4338,57.337,57.4177,9100.0
2007-10-29 14:40:00,71.15,71.16,71.09,71.09,13700.0,57.4338,57.4419,57.3854,57.3854,13700.0
2007-10-29 14:45:00,71.08,71.19,71.06,71.19,14100.0,57.3773,57.4661,57.3612,57.4661,14100.0
2007-10-29 14:50:00,71.19,71.2,71.17,71.2,3900.0,57.4661,57.4742,57.45,57.4742,3900.0
2007-10-29 14:55:00,71.2,71.32,71.18,71.32,12000.0,57.4742,57.5711,57.4581,57.5711,12000.0
2007-10-29 15:00:00,71.32,71.4,71.32,71.32,8900.0,57.5711,57.6356,57.5711,57.5711,8900.0
2007-10-29 15:05:00,71.32,71.45,71.31,71.43,8000.0,57.5711,57.676,57.563,57.6599,8000.0
2007-10-29 15:10:00,71.43,71.5,71.38,71.4,8100.0,57.6599,57.7164,57.6195,57.6356,8100.0
2007-10-29 15:15:00,71.39,71.44,71.36,71.4,6200.0,57.6276,57.6679,57.6034,57.6356,6200.0
2007-10-29 15:20:00,71.4,71.46,71.38,71.43,4900.0,57.6356,57.6841,57.6195,57.6599,4900.0
2007-10-29 15:25:00,71.44,71.53,71.44,71.51,9300.0,57.6679,57.7406,57.6679,57.7244,9300.0
2007-10-29 15:30:00,71.53,71.53,71.44,71.48,8900.0,57.7406,57.7406,57.6679,57.7002,8900.0
2007-10-29 15:35:00,71.47,71.54,71.45,71.54,10800.0,57.6921,57.7487,57.676,57.7487,10800.0
2007-10-29 15:40:00,71.54,71.56,71.39,71.4,17100.0,57.7487,57.7648,57.6276,57.6356,17100.0
2007-10-29 15:45:00,71.4,71.4,71.27,71.27,20200.0,57.6356,57.6356,57.5307,57.5307,20200.0
2007-10-29 15:50:00,71.27,71.27,71.21,71.25,22200.0,57.5307,57.5307,57.4823,57.5146,22200.0
2007-10-29 15:55:00,71.26,71.37,71.25,71.36,36200.0,57.5226,57.6114,57.5146,57.6034,36200.0
2007-10-30 09:30:00,71.12,71.27,70.77,70.82,11700.0,57.4096,57.5307,57.1271,57.1675,11700.0
2007-10-30 09:35:00,70.78,70.98,70.78,70.92,6400.0,57.1352,57.2966,57.1352,57.2482,6400.0
2007-10-30 09:40:00,70.92,71.22,70.88,71.22,4800.0,57.2482,57.4903,57.2159,57.4903,4800.0
2007-10-30 09:45:00,71.19,71.27,71.19,71.24,4400.0,57.4661,57.5307,57.4661,57.5065,4400.0
2007-10-30 09:50:00,71.24,71.24,70.95,71.01,8000.0,57.5065,57.5065,57.2724,57.3208,8000.0
2007-10-30 09:55:00,71.03,71.04,70.96,71.0,3500.0,57.337,57.345,57.2805,57.3128,3500.0
2007-10-30 10:00:00,70.94,70.95,70.88,70.88,6300.0,57.2643,57.2724,57.2159,57.2159,6300.0
2007-10-30 10:05:00,70.87,70.88,70.76,70.82,6500.0,57.2078,57.2159,57.119,57.1675,6500.0
2007-10-30 10:10:00,70.81,71.02,70.8,70.96,8600.0,57.1594,57.3289,57.1513,57.2805,8600.0
2007-10-30 10:15:00,70.97,71.02,70.96,71.02,3900.0,57.2885,57.3289,57.2805,57.3289,3900.0
2007-10-30 10:20:00,71.01,71.08,70.96,71.07,7300.0,57.3208,57.3773,57.2805,57.3693,7300.0
2007-10-30 10:25:00,71.03,71.19,71.03,71.19,6900.0,57.337,57.4661,57.337,57.4661,6900.0
2007-10-30 10:30:00,71.2,71.46,71.16,71.46,15300.0,57.4742,57.6841,57.4419,57.6841,15300.0
2007-10-30 10:35:00,71.46,71.54,71.41,71.43,12000.0,57.6841,57.7487,57.6437,57.6599,12000.0
2007-10-30 10:40:00,71.43,71.44,71.28,71.34,19300.0,57.6599,57.6679,57.5388,57.5872,19300.0
2007-10-30 10:45:00,71.34,71.39,71.32,71.36,2200.0,57.5872,57.6276,57.5711,57.6034,2200.0
2007-10-30 10:50:00,71.35,71.37,71.31,71.34,14500.0,57.5953,57.6114,57.563,57.5872,14500.0
2007-10-30 10:55:00,71.34,71.4,71.32,71.32,14900.0,57.5872,57.6356,57.5711,57.5711,14900.0
2007-10-30 11:00:00,71.27,71.37,71.27,71.3,20100.0,57.5307,57.6114,57.5307,57.5549,20100.0
2007-10-30 11:05:00,71.32,71.35,71.25,71.25,9600.0,57.5711,57.5953,57.5146,57.5146,9600.0
2007-10-30 11:10:00,71.28,71.31,71.23,71.26,18300.0,57.5388,57.563,57.4984,57.5226,18300.0
2007-10-30 11:15:00,71.26,71.28,71.2,71.23,18800.0,57.5226,57.5388,57.4742,57.4984,18800.0
2007-10-30 11:20:00,71.24,71.28,71.18,71.19,10400.0,57.5065,57.5388,57.4581,57.4661,10400.0
2007-10-30 11:25:00,71.19,71.23,71.18,71.2,15900.0,57.4661,57.4984,57.4581,57.4742,15900.0
2007-10-30 11:30:00,71.2,71.23,71.18,71.21,11600.0,57.4742,57.4984,57.4581,57.4823,11600.0
2007-10-30 11:35:00,71.2,71.24,71.2,71.2,8800.0,57.4742,57.5065,57.4742,57.4742,8800.0
2007-10-30 11:40:00,71.21,71.25,71.19,71.23,7000.0,57.4823,57.5146,57.4661,57.4984,7000.0
2007-10-30 11:45:00,71.22,71.25,71.21,71.23,11200.0,57.4903,57.5146,57.4823,57.4984,11200.0
2007-10-30 11:50:00,71.23,71.3,71.2,71.3,14200.0,57.4984,57.5549,57.4742,57.5549,14200.0
2007-10-30 11:55:00,71.3,71.33,71.28,71.33,3400.0,57.5549,57.5791,57.5388,57.5791,3400.0
2007-10-30 12:00:00,71.33,71.37,71.29,71.35,5200.0,57.5791,57.6114,57.5468,57.5953,5200.0
2007-10-30 12:05:00,71.33,71.38,71.33,71.38,6700.0,57.5791,57.6195,57.5791,57.6195,6700.0
2007-10-30 12:10:00,71.36,71.44,71.35,71.41,3800.0,57.6034,57.6679,57.5953,57.6437,3800.0
2007-10-30 12:15:00,71.43,71.44,71.41,71.42,2000.0,57.6599,57.6679,57.6437,57.6518,2000.0
2007-10-30 12:20:00,71.41,71.41,71.37,71.38,4200.0,57.6437,57.6437,57.6114,57.6195,4200.0
2007-10-30 12:25:00,71.41,71.44,71.38,71.4,4300.0,57.6437,57.6679,57.6195,57.6356,4300.0
2007-10-30 12:30:00,71.4,71.49,71.4,71.49,3900.0,57.6356,57.7083,57.6356,57.7083,3900.0
2007-10-30 12:35:00,71.48,71.5,71.45,71.46,2800.0,57.7002,57.7164,57.676,57.6841,2800.0
2007-10-30 12:40:00,71.45,71.47,71.45,71.47,7000.0,57.676,57.6921,57.676,57.6921,7000.0
2007-10-30 12:45:00,71.46,71.49,71.46,71.46,2700.0,57.6841,57.7083,57.6841,57.6841,2700.0
2007-10-30 12:50:00,71.46,71.5,71.45,71.49,7000.0,57.6841,57.7164,57.676,57.7083,7000.0
2007-10-30 12:55:00,71.5,71.52,71.49,71.52,9900.0,57.7164,57.7325,57.7083,57.7325,9900.0
2007-10-30 13:00:00,71.51,71.53,71.5,71.53,6600.0,57.7244,57.7406,57.7164,57.7406,6600.0
2007-10-30 13:05:00,71.53,71.63,71.5,71.62,15700.0,57.7406,57.8213,57.7164,57.8132,15700.0
2007-10-30 13:10:00,71.61,71.64,71.5,71.59,9300.0,57.8052,57.8294,57.7164,57.789,9300.0
2007-10-30 13:15:00,71.58,71.61,71.52,71.53,6700.0,57.7809,57.8052,57.7325,57.7406,6700.0
2007-10-30 13:20:00,71.55,71.55,71.49,71.5,2000.0,57.7567,57.7567,57.7083,57.7164,2000.0
2007-10-30 13:25:00,71.47,71.49,71.45,71.49,1800.0,57.6921,57.7083,57.676,57.7083,1800.0
2007-10-30 13:30:00,71.47,71.48,71.42,71.46,5000.0,57.6921,57.7002,57.6518,57.6841,5000.0
2007-10-30 13:35:00,71.43,71.43,71.29,71.32,5600.0,57.6599,57.6599,57.5468,57.5711,5600.0
2007-10-30 13:40:00,71.36,71.61,71.35,71.6,13000.0,57.6034,57.8052,57.5953,57.7971,13000.0
2007-10-30 13:45:00,71.63,71.63,71.5,71.51,3300.0,57.8213,57.8213,57.7164,57.7244,3300.0
2007-10-30 13:50:00,71.51,71.54,71.51,71.52,1900.0,57.7244,57.7487,57.7244,57.7325,1900.0
2007-10-30 13:55:00,71.53,71.56,71.48,71.51,4800.0,57.7406,57.7648,57.7002,57.7244,4800.0
2007-10-30 14:00:00,71.5,71.5,71.36,71.36,6600.0,57.7164,57.7164,57.6034,57.6034,6600.0
2007-10-30 14:05:00,71.34,71.38,71.26,71.38,10200.0,57.5872,57.6195,57.5226,57.6195,10200.0
2007-10-30 14:10:00,71.36,71.36,71.32,71.36,2200.0,57.6034,57.6034,57.5711,57.6034,2200.0
2007-10-30 14:15:00,71.41,71.44,71.17,71.17,17200.0,57.6437,57.6679,57.45,57.45,17200.0
2007-10-30 14:20:00,71.22,71.25,71.17,71.23,3700.0,57.4903,57.5146,57.45,57.4984,3700.0
2007-10-30 14:25:00,71.22,71.24,71.21,71.23,6300.0,57.4903,57.5065,57.4823,57.4984,6300.0
2007-10-30 14:30:00,71.25,71.25,71.21,71.21,4000.0,57.5146,57.5146,57.4823,57.4823,4000.0
2007-10-30 14:35:00,71.21,71.26,71.2,71.26,6900.0,57.4823,57.5226,57.4742,57.5226,6900.0
2007-10-30 14:40:00,71.26,71.27,71.22,71.23,3000.0,57.5226,57.5307,57.4903,57.4984,3000.0
2007-10-30 14:45:00,71.23,71.28,71.22,71.24,5000.0,57.4984,57.5388,57.4903,57.5065,5000.0
2007-10-30 14:50:00,71.25,71.27,71.21,71.22,6200.0,57.5146,57.5307,57.4823,57.4903,6200.0
2007-10-30 14:55:00,71.22,71.26,71.21,71.23,4400.0,57.4903,57.5226,57.4823,57.4984,4400.0
2007-10-30 15:00:00,71.21,71.23,71.16,71.17,8500.0,57.4823,57.4984,57.4419,57.45,8500.0
2007-10-30 15:05:00,71.16,71.21,71.16,71.17,7700.0,57.4419,57.4823,57.4419,57.45,7700.0
2007-10-30 15:10:00,71.16,71.25,71.16,71.25,8000.0,57.4419,57.5146,57.4419,57.5146,8000.0
2007-10-30 15:15:00,71.25,71.32,71.24,71.31,5800.0,57.5146,57.5711,57.5065,57.563,5800.0
2007-10-30 15:20:00,71.31,71.31,71.22,71.24,6600.0,57.563,57.563,57.4903,57.5065,6600.0
2007-10-30 15:25:00,71.24,71.29,71.21,71.21,6600.0,57.5065,57.5468,57.4823,57.4823,6600.0
2007-10-30 15:30:00,71.22,71.26,71.15,71.16,8400.0,57.4903,57.5226,57.4338,57.4419,8400.0
2007-10-30 15:35:00,71.17,71.17,71.08,71.14,15200.0,57.45,57.45,57.3773,57.4258,15200.0
2007-10-30 15:40:00,71.13,71.13,70.96,71.03,24000.0,57.4177,57.4177,57.2805,57.337,24000.0
2007-10-30 15:45:00,71.04,71.05,70.91,70.95,13300.0,57.345,57.3531,57.2401,57.2724,13300.0
2007-10-30 15:50:00,70.94,70.99,70.91,70.94,16800.0,57.2643,57.3047,57.2401,57.2643,16800.0
2007-10-30 15:55:00,70.92,70.98,70.8,70.98,43400.0,57.2482,57.2966,57.1513,57.2966,43400.0
2007-10-31 09:30:00,70.98,71.41,70.91,71.28,21000.0,57.2966,57.6437,57.2401,57.5388,21000.0
2007-10-31 09:35:00,71.26,71.34,70.96,71.0,11500.0,57.5226,57.5872,57.2805,57.3128,11500.0
2007-10-31 09:40:00,71.01,71.04,70.76,70.79,15600.0,57.3208,57.345,57.119,57.1432,15600.0
2007-10-31 09:45:00,70.79,70.92,70.79,70.79,18000.0,57.1432,57.2482,57.1432,57.1432,18000.0
2007-10-31 09:50:00,70.81,70.82,70.55,70.62,27500.0,57.1594,57.1675,56.9495,57.006,27500.0
2007-10-31 09:55:00,70.62,70.8,70.41,70.73,33600.0,57.006,57.1513,56.8365,57.0948,33600.0
2007-10-31 10:00:00,70.7,70.75,70.46,70.52,12900.0,57.0706,57.1109,56.8769,56.9253,12900.0
2007-10-31 10:05:00,70.49,70.6,70.48,70.53,8800.0,56.9011,56.9899,56.893,56.9334,8800.0
2007-10-31 10:10:00,70.54,70.61,70.52,70.58,6500.0,56.9414,56.9979,56.9253,56.9737,6500.0
2007-10-31 10:15:00,70.58,70.59,70.51,70.53,4000.0,56.9737,56.9818,56.9172,56.9334,4000.0
2007-10-31 10:20:00,70.53,70.54,70.47,70.5,11100.0,56.9334,56.9414,56.8849,56.9091,11100.0
2007-10-31 10:25:00,70.45,70.51,70.45,70.48,3500.0,56.8688,56.9172,56.8688,56.893,3500.0
2007-10-31 10:30:00,70.47,70.48,70.39,70.41,10600.0,56.8849,56.893,56.8203,56.8365,10600.0
2007-10-31 10:35:00,70.36,70.6,70.36,70.6,11500.0,56.7961,56.9899,56.7961,56.9899,11500.0
2007-10-31 10:40:00,70.61,70.77,70.61,70.77,5500.0,56.9979,57.1271,56.9979,57.1271,5500.0
2007-10-31 10:45:00,70.77,70.78,70.46,70.5,15400.0,57.1271,57.1352,56.8769,56.9091,15400.0
2007-10-31 10:50:00,70.51,70.61,70.46,70.57,5500.0,56.9172,56.9979,56.8769,56.9656,5500.0
2007-10-31 10:55:00,70.61,70.64,70.57,70.64,4300.0,56.9979,57.0222,56.9656,57.0222,4300.0
2007-10-31 11:00:00,70.64,70.82,70.64,70.76,11900.0,57.0222,57.1675,57.0222,57.119,11900.0
2007-10-31 11:05:00,70.76,70.79,70.71,70.77,8300.0,57.119,57.1432,57.0787,57.1271,8300.0
2007-10-31 11:10:00,70.77,70.9,70.74,70.9,8800.0,57.1271,57.232,57.1029,57.232,8800.0
2007-10-31 11:15:00,70.92,71.09,70.89,71.09,12700.0,57.2482,57.3854,57.224,57.3854,12700.0
2007-10-31 11:20:00,71.09,71.22,71.08,71.22,13200.0,57.3854,57.4903,57.3773,57.4903,13200.0
2007-10-31 11:25:00,71.22,71.22,71.0,71.01,11400.0,57.4903,57.4903,57.3128,57.3208,11400.0
2007-10-31 11:30:00,71.01,71.09,71.01,71.07,4600.0,57.3208,57.3854,57.3208,57.3693,4600.0
2007-10-31 11:35:00,71.1,71.1,71.05,71.08,2600.0,57.3935,57.3935,57.3531,57.3773,2600.0
2007-10-31 11:40:00,71.09,71.12,71.01,71.12,7200.0,57.3854,57.4096,57.3208,57.4096,7200.0
2007-10-31 11:45:00,71.12,71.12,71.0,71.02,7000.0,57.4096,57.4096,57.3128,57.3289,7000.0
2007-10-31 11:50:00,71.06,71.06,70.95,71.0,4700.0,57.3612,57.3612,57.2724,57.3128,4700.0
2007-10-31 11:55:00,71.0,71.15,71.0,71.11,5100.0,57.3128,57.4338,57.3128,57.4015,5100.0
2007-10-31 12:00:00,71.14,71.22,71.11,71.19,5200.0,57.4258,57.4903,57.4015,57.4661,5200.0
2007-10-31 12:05:00,71.21,71.25,71.17,71.17,6400.0,57.4823,57.5146,57.45,57.45,6400.0
2007-10-31 12:10:00,71.18,71.21,71.17,71.21,3500.0,57.4581,57.4823,57.45,57.4823,3500.0
2007-10-31 12:15:00,71.21,71.23,71.2,71.2,9900.0,57.4823,57.4984,57.4742,57.4742,9900.0
2007-10-31 12:20:00,71.2,71.24,71.2,71.24,4700.0,57.4742,57.5065,57.4742,57.5065,4700.0
2007-10-31 12:25:00,71.24,71.24,71.15,71.15,5200.0,57.5065,57.5065,57.4338,57.4338,5200.0
2007-10-31 12:30:00,71.15,71.17,71.13,71.13,3600.0,57.4338,57.45,57.4177,57.4177,3600.0
2007-10-31 12:35:00,71.16,71.16,71.14,71.15,1800.0,57.4419,57.4419,57.4258,57.4338,1800.0
2007-10-31 12:40:00,71.14,71.15,71.11,71.11,2100.0,57.4258,57.4338,57.4015,57.4015,2100.0
2007-10-31 12:45:00,71.1,71.1,71.02,71.02,5800.0,57.3935,57.3935,57.3289,57.3289,5800.0
2007-10-31 12:50:00,71.04,71.04,70.95,71.0,4400.0,57.345,57.345,57.2724,57.3128,4400.0
2007-10-31 12:55:00,71.01,71.01,70.96,71.01,4100.0,57.3208,57.3208,57.2805,57.3208,4100.0
2007-10-31 13:00:00,71.01,71.02,70.95,70.96,5700.0,57.3208,57.3289,57.2724,57.2805,5700.0
2007-10-31 13:05:00,70.95,71.02,70.95,71.01,56000.0,57.2724,57.3289,57.2724,57.3208,56000.0
2007-10-31 13:10:00,71.0,71.0,70.94,70.97,11400.0,57.3128,57.3128,57.2643,57.2885,11400.0
2007-10-31 13:15:00,70.97,70.99,70.94,70.97,4000.0,57.2885,57.3047,57.2643,57.2885,4000.0
2007-10-31 13:20:00,70.97,71.01,70.86,70.88,9100.0,57.2885,57.3208,57.1997,57.2159,9100.0
2007-10-31 13:25:00,70.89,70.93,70.81,70.81,14100.0,57.224,57.2562,57.1594,57.1594,14100.0
2007-10-31 13:30:00,70.82,70.89,70.81,70.85,8700.0,57.1675,57.224,57.1594,57.1917,8700.0
2007-10-31 13:35:00,70.85,70.85,70.72,70.82,18400.0,57.1917,57.1917,57.0867,57.1675,18400.0
2007-10-31 13:40:00,70.81,70.82,70.77,70.77,5100.0,57.1594,57.1675,57.1271,57.1271,5100.0
2007-10-31 13:45:00,70.8,70.84,70.77,70.77,8800.0,57.1513,57.1836,57.1271,57.1271,8800.0
2007-10-31 13:50:00,70.79,70.79,70.69,70.7,6000.0,57.1432,57.1432,57.0625,57.0706,6000.0
2007-10-31 13:55:00,70.67,70.79,70.67,70.78,3300.0,57.0464,57.1432,57.0464,57.1352,3300.0
2007-10-31 14:00:00,70.79,70.79,70.69,70.79,7500.0,57.1432,57.1432,57.0625,57.1432,7500.0
2007-10-31 14:05:00,70.76,70.79,70.58,70.77,24500.0,57.119,57.1432,56.9737,57.1271,24500.0
2007-10-31 14:10:00,70.69,70.77,70.53,70.61,12400.0,57.0625,57.1271,56.9334,56.9979,12400.0
2007-10-31 14:15:00,70.63,70.8,70.32,70.71,33500.0,57.0141,57.1513,56.7638,57.0787,33500.0
2007-10-31 14:20:00,70.74,70.99,70.39,70.59,24100.0,57.1029,57.3047,56.8203,56.9818,24100.0
2007-10-31 14:25:00,70.59,70.74,70.48,70.68,20700.0,56.9818,57.1029,56.893,57.0544,20700.0
2007-10-31 14:30:00,70.67,70.9,70.63,70.76,14100.0,57.0464,57.232,57.0141,57.119,14100.0
2007-10-31 14:35:00,70.8,70.85,70.68,70.78,10200.0,57.1513,57.1917,57.0544,57.1352,10200.0
2007-10-31 14:40:00,70.78,71.0,70.78,70.98,36700.0,57.1352,57.3128,57.1352,57.2966,36700.0
2007-10-31 14:45:00,70.98,70.99,70.82,70.85,21000.0,57.2966,57.3047,57.1675,57.1917,21000.0
2007-10-31 14:50:00,70.87,70.99,70.77,70.96,21100.0,57.2078,57.3047,57.1271,57.2805,21100.0
2007-10-31 14:55:00,70.93,71.01,70.91,70.99,39700.0,57.2562,57.3208,57.2401,57.3047,39700.0
2007-10-31 15:00:00,70.99,71.02,70.92,70.98,24400.0,57.3047,57.3289,57.2482,57.2966,24400.0
2007-10-31 15:05:00,70.99,70.99,70.85,70.95,32100.0,57.3047,57.3047,57.1917,57.2724,32100.0
2007-10-31 15:10:00,70.95,70.98,70.87,70.88,16900.0,57.2724,57.2966,57.2078,57.2159,16900.0
2007-10-31 15:15:00,70.88,70.95,70.85,70.88,12000.0,57.2159,57.2724,57.1917,57.2159,12000.0
2007-10-31 15:20:00,70.88,70.95,70.8,70.94,15500.0,57.2159,57.2724,57.1513,57.2643,15500.0
2007-10-31 15:25:00,70.88,70.95,70.85,70.93,9300.0,57.2159,57.2724,57.1917,57.2562,9300.0
2007-10-31 15:30:00,70.9,70.98,70.88,70.95,14400.0,57.232,57.2966,57.2159,57.2724,14400.0
2007-10-31 15:35:00,70.96,70.96,70.88,70.89,14300.0,57.2805,57.2805,57.2159,57.224,14300.0
2007-10-31 15:40:00,70.9,70.98,70.76,70.91,31200.0,57.232,57.2966,57.119,57.2401,31200.0
2007-10-31 15:45:00,70.91,70.96,70.88,70.94,21000.0,57.2401,57.2805,57.2159,57.2643,21000.0
2007-10-31 15:50:00,70.94,71.0,70.92,70.97,30600.0,57.2643,57.3128,57.2482,57.2885,30600.0
2007-10-31 15:55:00,70.97,71.0,70.9,70.98,81300.0,57.2885,57.3128,57.232,57.2966,81300.0
2007-11-01 09:30:00,71.02,71.02,70.31,70.54,21400.0,57.3289,57.3289,56.7558,56.9414,21400.0
2007-11-01 09:35:00,70.59,70.69,70.32,70.41,12000.0,56.9818,57.0625,56.7638,56.8365,12000.0
2007-11-01 09:40:00,70.43,70.43,70.3,70.35,17100.0,56.8526,56.8526,56.7477,56.7881,17100.0
2007-11-01 09:45:00,70.34,70.34,70.06,70.18,17100.0,56.78,56.78,56.554,56.6508,17100.0
2007-11-01 09:50:00,70.24,70.39,70.14,70.39,10900.0,56.6993,56.8203,56.6185,56.8203,10900.0
2007-11-01 09:55:00,70.38,70.47,70.05,70.1,34700.0,56.8123,56.8849,56.5459,56.5863,34700.0
2007-11-01 10:00:00,70.12,70.49,70.1,70.21,34400.0,56.6024,56.9011,56.5863,56.675,34400.0
2007-11-01 10:05:00,70.19,70.26,69.99,70.07,22200.0,56.6589,56.7154,56.4975,56.562,22200.0
2007-11-01 10:10:00,70.08,70.26,69.9,70.19,16300.0,56.5701,56.7154,56.4248,56.6589,16300.0
2007-11-01 10:15:00,70.26,70.38,70.15,70.23,20600.0,56.7154,56.8123,56.6266,56.6912,20600.0
2007-11-01 10:20:00,70.24,70.36,70.19,70.32,12100.0,56.6993,56.7961,56.6589,56.7638,12100.0
2007-11-01 10:25:00,70.35,70.45,70.2,70.22,15600.0,56.7881,56.8688,56.667,56.6831,15600.0
2007-11-01 10:30:00,70.23,70.29,70.14,70.15,8800.0,56.6912,56.7396,56.6185,56.6266,8800.0
2007-11-01 10:35:00,70.18,70.18,70.1,70.11,14000.0,56.6508,56.6508,56.5863,56.5943,14000.0
2007-11-01 10:40:00,70.13,70.29,70.11,70.24,9200.0,56.6105,56.7396,56.5943,56.6993,9200.0
2007-11-01 10:45:00,70.25,70.25,70.11,70.18,9600.0,56.7073,56.7073,56.5943,56.6508,9600.0
2007-11-01 10:50:00,70.15,70.2,70.06,70.11,16200.0,56.6266,56.667,56.554,56.5943,16200.0
2007-11-01 10:55:00,70.16,70.19,70.12,70.17,5600.0,56.6347,56.6589,56.6024,56.6428,5600.0
2007-11-01 11:00:00,70.17,70.19,70.11,70.15,7700.0,56.6428,56.6589,56.5943,56.6266,7700.0
2007-11-01 11:05:00,70.15,70.15,70.05,70.07,10400.0,56.6266,56.6266,56.5459,56.562,10400.0
2007-11-01 11:10:00,70.07,70.15,70.07,70.13,18400.0,56.562,56.6266,56.562,56.6105,18400.0
2007-11-01 11:15:00,70.13,70.36,70.07,70.36,16100.0,56.6105,56.7961,56.562,56.7961,16100.0
2007-11-01 11:20:00,70.36,70.36,70.26,70.33,6400.0,56.7961,56.7961,56.7154,56.7719,6400.0
2007-11-01 11:25:00,70.33,70.46,70.26,70.45,9200.0,56.7719,56.8769,56.7154,56.8688,9200.0
2007-11-01 11:30:00,70.45,70.45,70.2,70.23,8200.0,56.8688,56.8688,56.667,56.6912,8200.0
2007-11-01 11:35:00,70.27,70.36,70.25,70.32,7100.0,56.7235,56.7961,56.7073,56.7638,7100.0
2007-11-01 11:40:00,70.32,70.34,70.15,70.16,6500.0,56.7638,56.78,56.6266,56.6347,6500.0
2007-11-01 11:45:00,70.17,70.32,70.14,70.32,6600.0,56.6428,56.7638,56.6185,56.7638,6600.0
2007-11-01 11:50:00,70.32,70.49,70.32,70.46,13200.0,56.7638,56.9011,56.7638,56.8769,13200.0
2007-11-01 11:55:00,70.46,70.49,70.43,70.47,5100.0,56.8769,56.9011,56.8526,56.8849,5100.0
2007-11-01 12:00:00,70.49,70.56,70.44,70.48,11300.0,56.9011,56.9576,56.8607,56.893,11300.0
2007-11-01 12:05:00,70.49,70.57,70.49,70.56,7500.0,56.9011,56.9656,56.9011,56.9576,7500.0
2007-11-01 12:10:00,70.58,70.65,70.5,70.58,7200.0,56.9737,57.0302,56.9091,56.9737,7200.0
2007-11-01 12:15:00,70.58,70.6,70.5,70.57,7700.0,56.9737,56.9899,56.9091,56.9656,7700.0
2007-11-01 12:20:00,70.58,70.65,70.5,70.55,17700.0,56.9737,57.0302,56.9091,56.9495,17700.0
2007-11-01 12:25:00,70.52,70.57,70.52,70.54,3400.0,56.9253,56.9656,56.9253,56.9414,3400.0
2007-11-01 12:30:00,70.54,70.6,70.54,70.54,8600.0,56.9414,56.9899,56.9414,56.9414,8600.0
2007-11-01 12:35:00,70.54,70.54,70.51,70.54,3700.0,56.9414,56.9414,56.9172,56.9414,3700.0
2007-11-01 12:40:00,70.53,70.59,70.39,70.4,9700.0,56.9334,56.9818,56.8203,56.8284,9700.0
2007-11-01 12:45:00,70.41,70.44,70.31,70.34,10400.0,56.8365,56.8607,56.7558,56.78,10400.0
2007-11-01 12:50:00,70.34,70.45,70.32,70.43,13800.0,56.78,56.8688,56.7638,56.8526,13800.0
2007-11-01 12:55:00,70.43,70.47,70.43,70.44,16600.0,56.8526,56.8849,56.8526,56.8607,16600.0
2007-11-01 13:00:00,70.44,70.47,70.35,70.46,12900.0,56.8607,56.8849,56.7881,56.8769,12900.0
2007-11-01 13:05:00,70.44,70.55,70.43,70.5,9200.0,56.8607,56.9495,56.8526,56.9091,9200.0
2007-11-01 13:10:00,70.51,70.52,70.43,70.44,6100.0,56.9172,56.9253,56.8526,56.8607,6100.0
2007-11-01 13:15:00,70.42,70.51,70.42,70.51,5800.0,56.8446,56.9172,56.8446,56.9172,5800.0
2007-11-01 13:20:00,70.49,70.5,70.34,70.34,7400.0,56.9011,56.9091,56.78,56.78,7400.0
2007-11-01 13:25:00,70.34,70.38,70.3,70.33,8000.0,56.78,56.8123,56.7477,56.7719,8000.0
2007-11-01 13:30:00,70.31,70.39,70.21,70.25,10900.0,56.7558,56.8203,56.675,56.7073,10900.0
2007-11-01 13:35:00,70.21,70.29,70.21,70.27,4400.0,56.675,56.7396,56.675,56.7235,4400.0
2007-11-01 13:40:00,70.29,70.35,70.27,70.27,5800.0,56.7396,56.7881,56.7235,56.7235,5800.0
2007-11-01 13:45:00,70.29,70.33,70.27,70.32,2400.0,56.7396,56.7719,56.7235,56.7638,2400.0
2007-11-01 13:50:00,70.33,70.34,70.27,70.27,5800.0,56.7719,56.78,56.7235,56.7235,5800.0
2007-11-01 13:55:00,70.29,70.3,70.14,70.19,8800.0,56.7396,56.7477,56.6185,56.6589,8800.0
2007-11-01 14:00:00,70.16,70.31,70.16,70.3,25100.0,56.6347,56.7558,56.6347,56.7477,25100.0
2007-11-01 14:05:00,70.3,70.32,70.25,70.31,15300.0,56.7477,56.7638,56.7073,56.7558,15300.0
2007-11-01 14:10:00,70.31,70.32,70.2,70.24,16700.0,56.7558,56.7638,56.667,56.6993,16700.0
2007-11-01 14:15:00,70.24,70.26,70.1,70.16,9000.0,56.6993,56.7154,56.5863,56.6347,9000.0
2007-11-01 14:20:00,70.15,70.15,70.03,70.06,11600.0,56.6266,56.6266,56.5297,56.554,11600.0
2007-11-01 14:25:00,70.09,70.12,70.01,70.01,20600.0,56.5782,56.6024,56.5136,56.5136,20600.0
2007-11-01 14:30:00,70.04,70.14,70.04,70.13,9400.0,56.5378,56.6185,56.5378,56.6105,9400.0
2007-11-01 14:35:00,70.13,70.29,70.09,70.25,12300.0,56.6105,56.7396,56.5782,56.7073,12300.0
2007-11-01 14:40:00,70.24,70.32,70.23,70.28,7600.0,56.6993,56.7638,56.6912,56.7316,7600.0
2007-11-01 14:45:00,70.27,70.36,70.25,70.36,7400.0,56.7235,56.7961,56.7073,56.7961,7400.0
2007-11-01 14:50:00,70.36,70.36,70.21,70.23,6700.0,56.7961,56.7961,56.675,56.6912,6700.0
2007-11-01 14:55:00,70.23,70.27,70.19,70.22,9200.0,56.6912,56.7235,56.6589,56.6831,9200.0
2007-11-01 15:00:00,70.2,70.23,70.11,70.11,10900.0,56.667,56.6912,56.5943,56.5943,10900.0
2007-11-01 15:05:00,70.13,70.21,70.11,70.16,8500.0,56.6105,56.675,56.5943,56.6347,8500.0
2007-11-01 15:10:00,70.19,70.19,69.98,69.99,20900.0,56.6589,56.6589,56.4894,56.4975,20900.0
2007-11-01 15:15:00,70.0,70.03,69.9,69.96,32300.0,56.5055,56.5297,56.4248,56.4732,32300.0
2007-11-01 15:20:00,69.95,69.98,69.86,69.96,43000.0,56.4652,56.4894,56.3925,56.4732,43000.0
2007-11-01 15:25:00,69.96,69.96,69.84,69.84,23200.0,56.4732,56.4732,56.3764,56.3764,23200.0
2007-11-01 15:30:00,69.85,69.91,69.75,69.88,17400.0,56.3844,56.4329,56.3037,56.4087,17400.0
2007-11-01 15:35:00,69.89,69.99,69.88,69.93,32300.0,56.4167,56.4975,56.4087,56.449,32300.0
2007-11-01 15:40:00,69.94,69.96,69.75,69.79,36500.0,56.4571,56.4732,56.3037,56.336,36500.0
2007-11-01 15:45:00,69.8,69.82,69.55,69.74,43500.0,56.3441,56.3602,56.1423,56.2957,43500.0
2007-11-01 15:50:00,69.74,69.76,69.51,69.54,39800.0,56.2957,56.3118,56.11,56.1342,39800.0
2007-11-01 15:55:00,69.54,69.67,69.49,69.53,63700.0,56.1342,56.2391,56.0938,56.1261,63700.0
2007-11-02 09:30:00,72.93,72.93,69.53,69.79,23400.0,58.8707,58.8707,56.1261,56.336,23400.0
2007-11-02 09:35:00,69.53,70.24,69.53,70.22,25000.0,56.1261,56.6993,56.1261,56.6831,25000.0
2007-11-02 09:40:00,70.16,70.2,69.98,70.0,16400.0,56.6347,56.667,56.4894,56.5055,16400.0
2007-11-02 09:45:00,70.0,70.08,69.79,69.83,14100.0,56.5055,56.5701,56.336,56.3683,14100.0
2007-11-02 09:50:00,69.82,69.98,69.59,69.59,16000.0,56.3602,56.4894,56.1746,56.1746,16000.0
2007-11-02 09:55:00,69.57,69.84,69.51,69.75,16600.0,56.1584,56.3764,56.11,56.3037,16600.0
2007-11-02 10:00:00,69.73,69.75,69.53,69.53,15900.0,56.2876,56.3037,56.1261,56.1261,15900.0
2007-11-02 10:05:00,69.54,69.6,69.5,69.5,12000.0,56.1342,56.1826,56.1019,56.1019,12000.0
2007-11-02 10:10:00,69.58,69.79,69.53,69.78,15100.0,56.1665,56.336,56.1261,56.3279,15100.0
2007-11-02 10:15:00,69.71,69.85,69.68,69.71,10000.0,56.2714,56.3844,56.2472,56.2714,10000.0
2007-11-02 10:20:00,69.63,69.84,69.63,69.83,10500.0,56.2069,56.3764,56.2069,56.3683,10500.0
2007-11-02 10:25:00,69.77,69.9,69.72,69.9,10800.0,56.3199,56.4248,56.2795,56.4248,10800.0
2007-11-02 10:30:00,69.84,69.99,69.84,69.99,11000.0,56.3764,56.4975,56.3764,56.4975,11000.0
2007-11-02 10:35:00,69.98,69.99,69.72,69.77,7000.0,56.4894,56.4975,56.2795,56.3199,7000.0
2007-11-02 10:40:00,69.7,69.7,69.51,69.55,8100.0,56.2634,56.2634,56.11,56.1423,8100.0
2007-11-02 10:45:00,69.54,69.77,69.54,69.72,13400.0,56.1342,56.3199,56.1342,56.2795,13400.0
2007-11-02 10:50:00,69.7,69.79,69.7,69.79,9500.0,56.2634,56.336,56.2634,56.336,9500.0
2007-11-02 10:55:00,69.79,69.99,69.79,69.97,9900.0,56.336,56.4975,56.336,56.4813,9900.0
2007-11-02 11:00:00,69.95,70.08,69.95,70.02,16000.0,56.4652,56.5701,56.4652,56.5217,16000.0
2007-11-02 11:05:00,70.03,70.06,69.89,69.91,10000.0,56.5297,56.554,56.4167,56.4329,10000.0
2007-11-02 11:10:00,69.91,69.95,69.82,69.9,10700.0,56.4329,56.4652,56.3602,56.4248,10700.0
2007-11-02 11:15:00,69.9,69.96,69.8,69.8,17000.0,56.4248,56.4732,56.3441,56.3441,17000.0
2007-11-02 11:20:00,69.8,69.87,69.75,69.79,10200.0,56.3441,56.4006,56.3037,56.336,10200.0
2007-11-02 11:25:00,69.78,69.85,69.67,69.67,15300.0,56.3279,56.3844,56.2391,56.2391,15300.0
2007-11-02 11:30:00,69.66,69.69,69.63,69.69,6100.0,56.2311,56.2553,56.2069,56.2553,6100.0
2007-11-02 11:35:00,69.67,69.71,69.62,69.71,4600.0,56.2391,56.2714,56.1988,56.2714,4600.0
2007-11-02 11:40:00,69.72,69.83,69.7,69.72,6000.0,56.2795,56.3683,56.2634,56.2795,6000.0
2007-11-02 11:45:00,69.76,69.89,69.76,69.87,2800.0,56.3118,56.4167,56.3118,56.4006,2800.0
2007-11-02 11:50:00,69.89,69.96,69.76,69.91,8500.0,56.4167,56.4732,56.3118,56.4329,8500.0
2007-11-02 11:55:00,69.91,69.95,69.83,69.9,4700.0,56.4329,56.4652,56.3683,56.4248,4700.0
2007-11-02 12:00:00,69.9,69.9,69.76,69.76,4300.0,56.4248,56.4248,56.3118,56.3118,4300.0
2007-11-02 12:05:00,69.76,69.84,69.75,69.81,4500.0,56.3118,56.3764,56.3037,56.3522,4500.0
2007-11-02 12:10:00,69.82,69.92,69.81,69.84,6300.0,56.3602,56.441,56.3522,56.3764,6300.0
2007-11-02 12:15:00,69.88,69.91,69.84,69.88,1700.0,56.4087,56.4329,56.3764,56.4087,1700.0
2007-11-02 12:20:00,69.89,69.98,69.87,69.95,4600.0,56.4167,56.4894,56.4006,56.4652,4600.0
2007-11-02 12:25:00,69.9,69.94,69.86,69.94,4000.0,56.4248,56.4571,56.3925,56.4571,4000.0
2007-11-02 12:30:00,69.95,69.99,69.89,69.89,5000.0,56.4652,56.4975,56.4167,56.4167,5000.0
2007-11-02 12:35:00,69.88,69.95,69.84,69.92,6100.0,56.4087,56.4652,56.3764,56.441,6100.0
2007-11-02 12:40:00,69.93,70.03,69.87,70.03,9500.0,56.449,56.5297,56.4006,56.5297,9500.0
2007-11-02 12:45:00,70.05,70.06,69.96,69.96,6400.0,56.5459,56.554,56.4732,56.4732,6400.0
2007-11-02 12:50:00,69.95,69.95,69.81,69.84,5300.0,56.4652,56.4652,56.3522,56.3764,5300.0
2007-11-02 12:55:00,69.86,69.86,69.79,69.81,3900.0,56.3925,56.3925,56.336,56.3522,3900.0
2007-11-02 13:00:00,69.83,69.94,69.8,69.9,10800.0,56.3683,56.4571,56.3441,56.4248,10800.0
2007-11-02 13:05:00,69.87,69.89,69.81,69.82,3700.0,56.4006,56.4167,56.3522,56.3602,3700.0
2007-11-02 13:10:00,69.81,69.87,69.7,69.7,7400.0,56.3522,56.4006,56.2634,56.2634,7400.0
2007-11-02 13:15:00,69.7,69.78,69.7,69.78,3600.0,56.2634,56.3279,56.2634,56.3279,3600.0
2007-11-02 13:20:00,69.75,69.78,69.59,69.6,6300.0,56.3037,56.3279,56.1746,56.1826,6300.0
2007-11-02 13:25:00,69.56,69.59,69.55,69.56,4500.0,56.1504,56.1746,56.1423,56.1504,4500.0
2007-11-02 13:30:00,69.58,69.6,69.54,69.55,12600.0,56.1665,56.1826,56.1342,56.1423,12600.0
2007-11-02 13:35:00,69.51,69.59,69.5,69.54,8100.0,56.11,56.1746,56.1019,56.1342,8100.0
2007-11-02 13:40:00,69.57,69.58,69.42,69.42,13700.0,56.1584,56.1665,56.0373,56.0373,13700.0
2007-11-02 13:45:00,69.41,69.58,69.41,69.53,6600.0,56.0293,56.1665,56.0293,56.1261,6600.0
2007-11-02 13:50:00,69.53,69.58,69.51,69.54,5300.0,56.1261,56.1665,56.11,56.1342,5300.0
2007-11-02 13:55:00,69.54,69.54,69.5,69.53,54900.0,56.1342,56.1342,56.1019,56.1261,54900.0
2007-11-02 14:00:00,69.53,69.53,69.41,69.45,16100.0,56.1261,56.1261,56.0293,56.0616,16100.0
2007-11-02 14:05:00,69.41,69.45,69.32,69.33,19200.0,56.0293,56.0616,55.9566,55.9647,19200.0
2007-11-02 14:10:00,69.35,69.41,69.21,69.41,45100.0,55.9808,56.0293,55.8678,56.0293,45100.0
2007-11-02 14:15:00,69.4,69.4,69.21,69.28,18200.0,56.0212,56.0212,55.8678,55.9243,18200.0
2007-11-02 14:20:00,69.28,69.39,69.28,69.34,16400.0,55.9243,56.0131,55.9243,55.9728,16400.0
2007-11-02 14:25:00,69.37,69.4,69.3,69.34,40600.0,55.997,56.0212,55.9405,55.9728,40600.0
2007-11-02 14:30:00,69.35,69.38,69.25,69.28,12500.0,55.9808,56.0051,55.9001,55.9243,12500.0
2007-11-02 14:35:00,69.28,69.28,69.13,69.13,12700.0,55.9243,55.9243,55.8032,55.8032,12700.0
2007-11-02 14:40:00,69.11,69.19,69.07,69.12,19000.0,55.7871,55.8517,55.7548,55.7952,19000.0
2007-11-02 14:45:00,69.17,69.17,69.1,69.1,7800.0,55.8355,55.8355,55.779,55.779,7800.0
2007-11-02 14:50:00,69.1,69.2,68.97,68.99,24200.0,55.779,55.8598,55.6741,55.6902,24200.0
2007-11-02 14:55:00,68.98,69.03,68.95,68.99,9300.0,55.6822,55.7225,55.6579,55.6902,9300.0
2007-11-02 15:00:00,68.95,69.26,68.95,69.2,9600.0,55.6579,55.9082,55.6579,55.8598,9600.0
2007-11-02 15:05:00,69.23,69.27,69.14,69.15,14400.0,55.884,55.9163,55.8113,55.8194,14400.0
2007-11-02 15:10:00,69.16,69.27,69.07,69.12,19100.0,55.8275,55.9163,55.7548,55.7952,19100.0
2007-11-02 15:15:00,69.12,69.15,69.0,69.14,21800.0,55.7952,55.8194,55.6983,55.8113,21800.0
2007-11-02 15:20:00,69.15,69.25,69.1,69.14,35000.0,55.8194,55.9001,55.779,55.8113,35000.0
2007-11-02 15:25:00,69.15,69.25,69.15,69.22,22400.0,55.8194,55.9001,55.8194,55.8759,22400.0
2007-11-02 15:30:00,69.24,69.34,69.2,69.23,18800.0,55.892,55.9728,55.8598,55.884,18800.0
2007-11-02 15:35:00,69.23,69.35,69.21,69.3,19200.0,55.884,55.9808,55.8678,55.9405,19200.0
2007-11-02 15:40:00,69.28,69.58,69.25,69.53,31100.0,55.9243,56.1665,55.9001,56.1261,31100.0
2007-11-02 15:45:00,69.5,69.7,69.49,69.62,35200.0,56.1019,56.2634,56.0938,56.1988,35200.0
2007-11-02 15:50:00,69.64,69.68,69.52,69.53,19400.0,56.2149,56.2472,56.1181,56.1261,19400.0
2007-11-02 15:55:00,69.55,69.6,69.42,69.51,47800.0,56.1423,56.1826,56.0373,56.11,47800.0
2007-11-05 09:30:00,68.88,69.3,68.88,69.19,17400.0,55.6014,55.9405,55.6014,55.8517,17400.0
2007-11-05 09:35:00,69.19,69.46,69.16,69.42,9800.0,55.8517,56.0696,55.8275,56.0373,9800.0
2007-11-05 09:40:00,69.42,69.45,69.09,69.11,31200.0,56.0373,56.0616,55.771,55.7871,31200.0
2007-11-05 09:45:00,69.05,69.33,69.0,69.16,14700.0,55.7387,55.9647,55.6983,55.8275,14700.0
2007-11-05 09:50:00,69.16,69.32,69.06,69.22,24000.0,55.8275,55.9566,55.7467,55.8759,24000.0
2007-11-05 09:55:00,69.22,69.49,69.2,69.36,26900.0,55.8759,56.0938,55.8598,55.9889,26900.0
2007-11-05 10:00:00,69.4,69.44,69.31,69.35,16000.0,56.0212,56.0535,55.9485,55.9808,16000.0
2007-11-05 10:05:00,69.42,69.43,69.33,69.37,4700.0,56.0373,56.0454,55.9647,55.997,4700.0
2007-11-05 10:10:00,69.33,69.42,69.28,69.42,8600.0,55.9647,56.0373,55.9243,56.0373,8600.0
2007-11-05 10:15:00,69.45,69.45,69.26,69.3,4300.0,56.0616,56.0616,55.9082,55.9405,4300.0
2007-11-05 10:20:00,69.31,69.45,69.29,69.44,12300.0,55.9485,56.0616,55.9324,56.0535,12300.0
2007-11-05 10:25:00,69.43,69.45,69.25,69.26,10600.0,56.0454,56.0616,55.9001,55.9082,10600.0
2007-11-05 10:30:00,69.25,69.33,69.25,69.29,3100.0,55.9001,55.9647,55.9001,55.9324,3100.0
2007-11-05 10:35:00,69.31,69.42,69.31,69.39,7400.0,55.9485,56.0373,55.9485,56.0131,7400.0
2007-11-05 10:40:00,69.4,69.49,69.38,69.45,9600.0,56.0212,56.0938,56.0051,56.0616,9600.0
2007-11-05 10:45:00,69.41,69.45,69.35,69.39,7400.0,56.0293,56.0616,55.9808,56.0131,7400.0
2007-11-05 10:50:00,69.38,69.38,69.28,69.32,5000.0,56.0051,56.0051,55.9243,55.9566,5000.0
2007-11-05 10:55:00,69.29,69.42,69.29,69.39,8400.0,55.9324,56.0373,55.9324,56.0131,8400.0
2007-11-05 11:00:00,69.37,69.44,69.37,69.39,3600.0,55.997,56.0535,55.997,56.0131,3600.0
2007-11-05 11:05:00,69.39,69.44,69.36,69.39,3700.0,56.0131,56.0535,55.9889,56.0131,3700.0
2007-11-05 11:10:00,69.38,69.39,69.28,69.36,10500.0,56.0051,56.0131,55.9243,55.9889,10500.0
2007-11-05 11:15:00,69.33,69.33,69.17,69.19,4300.0,55.9647,55.9647,55.8355,55.8517,4300.0
2007-11-05 11:20:00,69.22,69.38,69.22,69.32,10000.0,55.8759,56.0051,55.8759,55.9566,10000.0
2007-11-05 11:25:00,69.35,69.45,69.35,69.43,11700.0,55.9808,56.0616,55.9808,56.0454,11700.0
2007-11-05 11:30:00,69.45,69.57,69.43,69.54,13700.0,56.0616,56.1584,56.0454,56.1342,13700.0
2007-11-05 11:35:00,69.55,69.55,69.39,69.43,6600.0,56.1423,56.1423,56.0131,56.0454,6600.0
2007-11-05 11:40:00,69.42,69.67,69.42,69.59,7400.0,56.0373,56.2391,56.0373,56.1746,7400.0
2007-11-05 11:45:00,69.6,69.76,69.6,69.62,12100.0,56.1826,56.3118,56.1826,56.1988,12100.0
2007-11-05 11:50:00,69.63,69.64,69.58,69.58,8300.0,56.2069,56.2149,56.1665,56.1665,8300.0
2007-11-05 11:55:00,69.59,69.62,69.57,69.58,2700.0,56.1746,56.1988,56.1584,56.1665,2700.0
2007-11-05 12:00:00,69.59,69.61,69.52,69.52,11900.0,56.1746,56.1907,56.1181,56.1181,11900.0
2007-11-05 12:05:00,69.52,69.59,69.5,69.53,10600.0,56.1181,56.1746,56.1019,56.1261,10600.0
2007-11-05 12:10:00,69.51,69.56,69.51,69.55,6800.0,56.11,56.1504,56.11,56.1423,6800.0
2007-11-05 12:15:00,69.55,69.6,69.53,69.6,7100.0,56.1423,56.1826,56.1261,56.1826,7100.0
2007-11-05 12:20:00,69.57,69.61,69.51,69.57,8400.0,56.1584,56.1907,56.11,56.1584,8400.0
2007-11-05 12:25:00,69.53,69.67,69.53,69.67,10500.0,56.1261,56.2391,56.1261,56.2391,10500.0
2007-11-05 12:30:00,69.66,69.67,69.56,69.57,13000.0,56.2311,56.2391,56.1504,56.1584,13000.0
2007-11-05 12:35:00,69.57,69.58,69.52,69.55,12800.0,56.1584,56.1665,56.1181,56.1423,12800.0
2007-11-05 12:40:00,69.55,69.55,69.53,69.55,4100.0,56.1423,56.1423,56.1261,56.1423,4100.0
2007-11-05 12:45:00,69.55,69.57,69.54,69.57,4600.0,56.1423,56.1584,56.1342,56.1584,4600.0
2007-11-05 12:50:00,69.58,69.58,69.5,69.51,7300.0,56.1665,56.1665,56.1019,56.11,7300.0
2007-11-05 12:55:00,69.51,69.58,69.48,69.58,3000.0,56.11,56.1665,56.0858,56.1665,3000.0
2007-11-05 13:00:00,69.58,69.6,69.55,69.56,9200.0,56.1665,56.1826,56.1423,56.1504,9200.0
2007-11-05 13:05:00,69.56,69.59,69.53,69.56,2900.0,56.1504,56.1746,56.1261,56.1504,2900.0
2007-11-05 13:10:00,69.56,69.57,69.48,69.49,4000.0,56.1504,56.1584,56.0858,56.0938,4000.0
2007-11-05 13:15:00,69.49,69.49,69.25,69.33,19500.0,56.0938,56.0938,55.9001,55.9647,19500.0
2007-11-05 13:20:00,69.32,69.36,69.26,69.35,6200.0,55.9566,55.9889,55.9082,55.9808,6200.0
2007-11-05 13:25:00,69.31,69.35,69.3,69.34,1400.0,55.9485,55.9808,55.9405,55.9728,1400.0
2007-11-05 13:30:00,69.35,69.4,69.35,69.4,3400.0,55.9808,56.0212,55.9808,56.0212,3400.0
2007-11-05 13:35:00,69.41,69.45,69.39,69.45,6000.0,56.0293,56.0616,56.0131,56.0616,6000.0
2007-11-05 13:40:00,69.43,69.47,69.36,69.4,5300.0,56.0454,56.0777,55.9889,56.0212,5300.0
2007-11-05 13:45:00,69.35,69.42,69.31,69.32,4900.0,55.9808,56.0373,55.9485,55.9566,4900.0
2007-11-05 13:50:00,69.31,69.32,69.18,69.22,5300.0,55.9485,55.9566,55.8436,55.8759,5300.0
2007-11-05 13:55:00,69.18,69.29,69.14,69.29,4000.0,55.8436,55.9324,55.8113,55.9324,4000.0
2007-11-05 14:00:00,69.29,69.35,69.22,69.34,6000.0,55.9324,55.9808,55.8759,55.9728,6000.0
2007-11-05 14:05:00,69.33,69.36,69.24,69.36,13800.0,55.9647,55.9889,55.892,55.9889,13800.0
2007-11-05 14:10:00,69.36,69.51,69.35,69.5,14500.0,55.9889,56.11,55.9808,56.1019,14500.0
2007-11-05 14:15:00,69.5,69.5,69.43,69.45,21800.0,56.1019,56.1019,56.0454,56.0616,21800.0
2007-11-05 14:20:00,69.42,69.44,69.38,69.4,7300.0,56.0373,56.0535,56.0051,56.0212,7300.0
2007-11-05 14:25:00,69.41,69.42,69.31,69.42,8300.0,56.0293,56.0373,55.9485,56.0373,8300.0
2007-11-05 14:30:00,69.42,69.45,69.32,69.35,8600.0,56.0373,56.0616,55.9566,55.9808,8600.0
2007-11-05 14:35:00,69.35,69.45,69.35,69.45,14000.0,55.9808,56.0616,55.9808,56.0616,14000.0
2007-11-05 14:40:00,69.43,69.49,69.43,69.49,11200.0,56.0454,56.0938,56.0454,56.0938,11200.0
2007-11-05 14:45:00,69.51,69.66,69.51,69.64,6300.0,56.11,56.2311,56.11,56.2149,6300.0
2007-11-05 14:50:00,69.62,69.73,69.61,69.67,4900.0,56.1988,56.2876,56.1907,56.2391,4900.0
2007-11-05 14:55:00,69.67,69.73,69.66,69.71,11000.0,56.2391,56.2876,56.2311,56.2714,11000.0
2007-11-05 15:00:00,69.71,69.75,69.68,69.7,7200.0,56.2714,56.3037,56.2472,56.2634,7200.0
2007-11-05 15:05:00,69.71,70.02,69.71,69.83,32400.0,56.2714,56.5217,56.2714,56.3683,32400.0
2007-11-05 15:10:00,69.81,69.9,69.74,69.78,25500.0,56.3522,56.4248,56.2957,56.3279,25500.0
2007-11-05 15:15:00,69.77,69.8,69.73,69.75,18600.0,56.3199,56.3441,56.2876,56.3037,18600.0
2007-11-05 15:20:00,69.76,69.84,69.73,69.81,43800.0,56.3118,56.3764,56.2876,56.3522,43800.0
2007-11-05 15:25:00,69.8,69.86,69.7,69.83,30400.0,56.3441,56.3925,56.2634,56.3683,30400.0
2007-11-05 15:30:00,69.83,69.94,69.81,69.94,9200.0,56.3683,56.4571,56.3522,56.4571,9200.0
2007-11-05 15:35:00,69.94,70.01,69.89,69.95,18700.0,56.4571,56.5136,56.4167,56.4652,18700.0
2007-11-05 15:40:00,69.95,69.96,69.79,69.81,20300.0,56.4652,56.4732,56.336,56.3522,20300.0
2007-11-05 15:45:00,69.81,69.81,69.75,69.75,14500.0,56.3522,56.3522,56.3037,56.3037,14500.0
2007-11-05 15:50:00,69.75,69.82,69.7,69.81,22800.0,56.3037,56.3602,56.2634,56.3522,22800.0
2007-11-05 15:55:00,69.81,69.92,69.74,69.74,42800.0,56.3522,56.441,56.2957,56.2957,42800.0
2007-11-06 09:30:00,69.69,70.1,69.69,69.9,18600.0,56.2553,56.5863,56.2553,56.4248,18600.0
2007-11-06 09:35:00,69.88,69.9,69.65,69.69,9000.0,56.4087,56.4248,56.223,56.2553,9000.0
2007-11-06 09:40:00,69.69,69.88,69.59,69.82,124800.0,56.2553,56.4087,56.1746,56.3602,124800.0
2007-11-06 09:45:00,69.83,69.83,69.75,69.78,8000.0,56.3683,56.3683,56.3037,56.3279,8000.0
2007-11-06 09:50:00,69.79,69.82,69.6,69.6,8000.0,56.336,56.3602,56.1826,56.1826,8000.0
2007-11-06 09:55:00,69.58,69.7,69.56,69.64,8700.0,56.1665,56.2634,56.1504,56.2149,8700.0
2007-11-06 10:00:00,69.6,69.63,69.41,69.45,16900.0,56.1826,56.2069,56.0293,56.0616,16900.0
2007-11-06 10:05:00,69.45,69.48,69.3,69.31,8000.0,56.0616,56.0858,55.9405,55.9485,8000.0
2007-11-06 10:10:00,69.31,69.4,69.27,69.36,18300.0,55.9485,56.0212,55.9163,55.9889,18300.0
2007-11-06 10:15:00,69.36,69.4,69.32,69.36,3600.0,55.9889,56.0212,55.9566,55.9889,3600.0
2007-11-06 10:20:00,69.35,69.36,69.17,69.24,9600.0,55.9808,55.9889,55.8355,55.892,9600.0
2007-11-06 10:25:00,69.24,69.28,69.22,69.28,3300.0,55.892,55.9243,55.8759,55.9243,3300.0
2007-11-06 10:30:00,69.27,69.39,69.27,69.39,9900.0,55.9163,56.0131,55.9163,56.0131,9900.0
2007-11-06 10:35:00,69.36,69.39,69.35,69.37,6400.0,55.9889,56.0131,55.9808,55.997,6400.0
2007-11-06 10:40:00,69.39,69.4,69.35,69.38,9100.0,56.0131,56.0212,55.9808,56.0051,9100.0
2007-11-06 10:45:00,69.42,69.44,69.35,69.36,7800.0,56.0373,56.0535,55.9808,55.9889,7800.0
2007-11-06 10:50:00,69.35,69.47,69.35,69.43,16100.0,55.9808,56.0777,55.9808,56.0454,16100.0
2007-11-06 10:55:00,69.46,69.48,69.4,69.45,5000.0,56.0696,56.0858,56.0212,56.0616,5000.0
2007-11-06 11:00:00,69.47,69.5,69.44,69.48,2600.0,56.0777,56.1019,56.0535,56.0858,2600.0
2007-11-06 11:05:00,69.45,69.48,69.44,69.47,3700.0,56.0616,56.0858,56.0535,56.0777,3700.0
2007-11-06 11:10:00,69.44,69.47,69.42,69.47,3700.0,56.0535,56.0777,56.0373,56.0777,3700.0
2007-11-06 11:15:00,69.41,69.5,69.38,69.5,3600.0,56.0293,56.1019,56.0051,56.1019,3600.0
2007-11-06 11:20:00,69.5,69.5,69.44,69.44,3200.0,56.1019,56.1019,56.0535,56.0535,3200.0
2007-11-06 11:25:00,69.47,69.52,69.42,69.49,5800.0,56.0777,56.1181,56.0373,56.0938,5800.0
2007-11-06 11:30:00,69.52,69.52,69.4,69.4,4700.0,56.1181,56.1181,56.0212,56.0212,4700.0
2007-11-06 11:35:00,69.39,69.41,69.37,69.39,2900.0,56.0131,56.0293,55.997,56.0131,2900.0
2007-11-06 11:40:00,69.38,69.41,69.36,69.39,2100.0,56.0051,56.0293,55.9889,56.0131,2100.0
2007-11-06 11:45:00,69.37,69.41,69.36,69.36,4800.0,55.997,56.0293,55.9889,55.9889,4800.0
2007-11-06 11:50:00,69.38,69.6,69.38,69.6,7600.0,56.0051,56.1826,56.0051,56.1826,7600.0
2007-11-06 11:55:00,69.65,69.74,69.64,69.66,17300.0,56.223,56.2957,56.2149,56.2311,17300.0
2007-11-06 12:00:00,69.65,69.68,69.6,69.6,7700.0,56.223,56.2472,56.1826,56.1826,7700.0
2007-11-06 12:05:00,69.56,69.71,69.51,69.69,15900.0,56.1504,56.2714,56.11,56.2553,15900.0
2007-11-06 12:10:00,69.7,69.86,69.69,69.85,19700.0,56.2634,56.3925,56.2553,56.3844,19700.0
2007-11-06 12:15:00,69.84,69.85,69.81,69.85,4500.0,56.3764,56.3844,56.3522,56.3844,4500.0
2007-11-06 12:20:00,69.83,69.87,69.77,69.82,7200.0,56.3683,56.4006,56.3199,56.3602,7200.0
2007-11-06 12:25:00,69.8,69.83,69.76,69.8,1800.0,56.3441,56.3683,56.3118,56.3441,1800.0
2007-11-06 12:30:00,69.78,69.81,69.7,69.71,6200.0,56.3279,56.3522,56.2634,56.2714,6200.0
2007-11-06 12:35:00,69.7,69.77,69.7,69.75,4300.0,56.2634,56.3199,56.2634,56.3037,4300.0
2007-11-06 12:40:00,69.73,69.74,69.66,69.66,4300.0,56.2876,56.2957,56.2311,56.2311,4300.0
2007-11-06 12:45:00,69.66,69.72,69.62,69.63,5000.0,56.2311,56.2795,56.1988,56.2069,5000.0
2007-11-06 12:50:00,69.62,69.89,69.58,69.83,33000.0,56.1988,56.4167,56.1665,56.3683,33000.0
2007-11-06 12:55:00,69.82,69.9,69.81,69.89,5500.0,56.3602,56.4248,56.3522,56.4167,5500.0
2007-11-06 13:00:00,69.89,69.9,69.82,69.85,4100.0,56.4167,56.4248,56.3602,56.3844,4100.0
2007-11-06 13:05:00,69.86,69.88,69.8,69.8,7400.0,56.3925,56.4087,56.3441,56.3441,7400.0
2007-11-06 13:10:00,69.81,69.85,69.74,69.84,6400.0,56.3522,56.3844,56.2957,56.3764,6400.0
2007-11-06 13:15:00,69.79,69.82,69.76,69.77,4500.0,56.336,56.3602,56.3118,56.3199,4500.0
2007-11-06 13:20:00,69.76,69.77,69.73,69.77,7900.0,56.3118,56.3199,56.2876,56.3199,7900.0
2007-11-06 13:25:00,69.77,69.79,69.63,69.67,5100.0,56.3199,56.336,56.2069,56.2391,5100.0
2007-11-06 13:30:00,69.65,69.74,69.63,69.72,8200.0,56.223,56.2957,56.2069,56.2795,8200.0
2007-11-06 13:35:00,69.74,69.9,69.72,69.87,6600.0,56.2957,56.4248,56.2795,56.4006,6600.0
2007-11-06 13:40:00,69.84,69.84,69.77,69.82,13400.0,56.3764,56.3764,56.3199,56.3602,13400.0
2007-11-06 13:45:00,69.84,69.85,69.71,69.71,13300.0,56.3764,56.3844,56.2714,56.2714,13300.0
2007-11-06 13:50:00,69.75,69.77,69.72,69.75,8500.0,56.3037,56.3199,56.2795,56.3037,8500.0
2007-11-06 13:55:00,69.75,69.75,69.63,69.64,7400.0,56.3037,56.3037,56.2069,56.2149,7400.0
2007-11-06 14:00:00,69.63,69.72,69.63,69.67,12000.0,56.2069,56.2795,56.2069,56.2391,12000.0
2007-11-06 14:05:00,69.69,69.72,69.56,69.57,7500.0,56.2553,56.2795,56.1504,56.1584,7500.0
2007-11-06 14:10:00,69.58,69.7,69.58,69.68,8900.0,56.1665,56.2634,56.1665,56.2472,8900.0
2007-11-06 14:15:00,69.68,69.7,69.65,69.69,5900.0,56.2472,56.2634,56.223,56.2553,5900.0
2007-11-06 14:20:00,69.69,69.69,69.58,69.64,6600.0,56.2553,56.2553,56.1665,56.2149,6600.0
2007-11-06 14:25:00,69.64,69.64,69.56,69.56,4700.0,56.2149,56.2149,56.1504,56.1504,4700.0
2007-11-06 14:30:00,69.53,69.67,69.51,69.65,10900.0,56.1261,56.2391,56.11,56.223,10900.0
2007-11-06 14:35:00,69.66,69.67,69.58,69.67,10800.0,56.2311,56.2391,56.1665,56.2391,10800.0
2007-11-06 14:40:00,69.67,69.79,69.65,69.79,12400.0,56.2391,56.336,56.223,56.336,12400.0
2007-11-06 14:45:00,69.78,69.8,69.74,69.75,5200.0,56.3279,56.3441,56.2957,56.3037,5200.0
2007-11-06 14:50:00,69.78,69.8,69.69,69.8,6700.0,56.3279,56.3441,56.2553,56.3441,6700.0
2007-11-06 14:55:00,69.77,69.85,69.76,69.76,11900.0,56.3199,56.3844,56.3118,56.3118,11900.0
2007-11-06 15:00:00,69.8,69.85,69.79,69.81,12600.0,56.3441,56.3844,56.336,56.3522,12600.0
2007-11-06 15:05:00,69.8,69.8,69.71,69.75,7300.0,56.3441,56.3441,56.2714,56.3037,7300.0
2007-11-06 15:10:00,69.74,69.77,69.72,69.74,7100.0,56.2957,56.3199,56.2795,56.2957,7100.0
2007-11-06 15:15:00,69.72,69.84,69.71,69.83,12300.0,56.2795,56.3764,56.2714,56.3683,12300.0
2007-11-06 15:20:00,69.85,69.9,69.83,69.87,16500.0,56.3844,56.4248,56.3683,56.4006,16500.0
2007-11-06 15:25:00,69.84,69.9,69.83,69.89,11500.0,56.3764,56.4248,56.3683,56.4167,11500.0
2007-11-06 15:30:00,69.91,69.91,69.83,69.9,11800.0,56.4329,56.4329,56.3683,56.4248,11800.0
2007-11-06 15:35:00,69.89,69.91,69.87,69.88,7200.0,56.4167,56.4329,56.4006,56.4087,7200.0
2007-11-06 15:40:00,69.87,69.99,69.87,69.95,20200.0,56.4006,56.4975,56.4006,56.4652,20200.0
2007-11-06 15:45:00,69.94,69.96,69.9,69.94,25200.0,56.4571,56.4732,56.4248,56.4571,25200.0
2007-11-06 15:50:00,69.96,70.0,69.95,70.0,30800.0,56.4732,56.5055,56.4652,56.5055,30800.0
2007-11-06 15:55:00,70.0,70.05,69.99,70.03,55300.0,56.5055,56.5459,56.4975,56.5297,55300.0
2007-11-07 09:30:00,69.0,69.25,69.0,69.09,20100.0,55.6983,55.9001,55.6983,55.771,20100.0
2007-11-07 09:35:00,69.09,69.22,69.09,69.21,8500.0,55.771,55.8759,55.771,55.8678,8500.0
2007-11-07 09:40:00,69.17,69.29,69.12,69.29,16300.0,55.8355,55.9324,55.7952,55.9324,16300.0
2007-11-07 09:45:00,69.35,69.35,69.0,69.11,20400.0,55.9808,55.9808,55.6983,55.7871,20400.0
2007-11-07 09:50:00,69.12,69.19,69.01,69.07,9600.0,55.7952,55.8517,55.7064,55.7548,9600.0
2007-11-07 09:55:00,69.07,69.17,69.07,69.11,7200.0,55.7548,55.8355,55.7548,55.7871,7200.0
2007-11-07 10:00:00,69.12,69.2,69.03,69.05,16800.0,55.7952,55.8598,55.7225,55.7387,16800.0
2007-11-07 10:05:00,69.04,69.2,69.04,69.15,12900.0,55.7306,55.8598,55.7306,55.8194,12900.0
2007-11-07 10:10:00,69.15,69.24,69.15,69.21,9600.0,55.8194,55.892,55.8194,55.8678,9600.0
2007-11-07 10:15:00,69.2,69.25,69.19,69.2,7600.0,55.8598,55.9001,55.8517,55.8598,7600.0
2007-11-07 10:20:00,69.2,69.2,69.05,69.18,14200.0,55.8598,55.8598,55.7387,55.8436,14200.0
2007-11-07 10:25:00,69.16,69.2,69.04,69.16,21500.0,55.8275,55.8598,55.7306,55.8275,21500.0
2007-11-07 10:30:00,69.16,69.19,68.96,68.99,10200.0,55.8275,55.8517,55.666,55.6902,10200.0
2007-11-07 10:35:00,68.94,69.04,68.84,68.92,22500.0,55.6499,55.7306,55.5692,55.6337,22500.0
2007-11-07 10:40:00,68.91,68.95,68.85,68.87,18300.0,55.6257,55.6579,55.5772,55.5934,18300.0
2007-11-07 10:45:00,68.85,69.0,68.85,68.98,7900.0,55.5772,55.6983,55.5772,55.6822,7900.0
2007-11-07 10:50:00,69.0,69.01,68.95,69.0,11500.0,55.6983,55.7064,55.6579,55.6983,11500.0
2007-11-07 10:55:00,69.0,69.05,68.88,68.88,14800.0,55.6983,55.7387,55.6014,55.6014,14800.0
2007-11-07 11:00:00,68.86,68.94,68.86,68.92,15200.0,55.5853,55.6499,55.5853,55.6337,15200.0
2007-11-07 11:05:00,68.88,69.13,68.88,69.13,22000.0,55.6014,55.8032,55.6014,55.8032,22000.0
2007-11-07 11:10:00,69.13,69.27,69.05,69.12,17000.0,55.8032,55.9163,55.7387,55.7952,17000.0
2007-11-07 11:15:00,69.15,69.16,69.05,69.11,10500.0,55.8194,55.8275,55.7387,55.7871,10500.0
2007-11-07 11:20:00,69.16,69.16,69.05,69.14,8500.0,55.8275,55.8275,55.7387,55.8113,8500.0
2007-11-07 11:25:00,69.15,69.22,69.1,69.2,4900.0,55.8194,55.8759,55.779,55.8598,4900.0
2007-11-07 11:30:00,69.23,69.23,69.19,69.21,4500.0,55.884,55.884,55.8517,55.8678,4500.0
2007-11-07 11:35:00,69.22,69.23,69.09,69.16,7800.0,55.8759,55.884,55.771,55.8275,7800.0
2007-11-07 11:40:00,69.14,69.15,69.01,69.01,18900.0,55.8113,55.8194,55.7064,55.7064,18900.0
2007-11-07 11:45:00,69.02,69.14,68.99,68.99,13200.0,55.7145,55.8113,55.6902,55.6902,13200.0
2007-11-07 11:50:00,68.99,69.05,68.98,69.05,9200.0,55.6902,55.7387,55.6822,55.7387,9200.0
2007-11-07 11:55:00,69.05,69.1,69.04,69.08,4500.0,55.7387,55.779,55.7306,55.7629,4500.0
2007-11-07 12:00:00,69.05,69.06,68.94,68.94,10100.0,55.7387,55.7467,55.6499,55.6499,10100.0
2007-11-07 12:05:00,68.94,68.96,68.91,68.95,5000.0,55.6499,55.666,55.6257,55.6579,5000.0
2007-11-07 12:10:00,68.94,68.95,68.8,68.87,26400.0,55.6499,55.6579,55.5369,55.5934,26400.0
2007-11-07 12:15:00,68.87,68.89,68.76,68.8,11300.0,55.5934,55.6095,55.5046,55.5369,11300.0
2007-11-07 12:20:00,68.84,68.99,68.79,68.98,38800.0,55.5692,55.6902,55.5288,55.6822,38800.0
2007-11-07 12:25:00,68.98,69.14,68.98,69.07,6400.0,55.6822,55.8113,55.6822,55.7548,6400.0
2007-11-07 12:30:00,69.08,69.14,69.08,69.1,10000.0,55.7629,55.8113,55.7629,55.779,10000.0
2007-11-07 12:35:00,69.1,69.1,69.03,69.05,4400.0,55.779,55.779,55.7225,55.7387,4400.0
2007-11-07 12:40:00,69.05,69.1,69.01,69.02,3000.0,55.7387,55.779,55.7064,55.7145,3000.0
2007-11-07 12:45:00,69.02,69.06,68.88,68.91,5800.0,55.7145,55.7467,55.6014,55.6257,5800.0
2007-11-07 12:50:00,68.88,68.91,68.84,68.89,5700.0,55.6014,55.6257,55.5692,55.6095,5700.0
2007-11-07 12:55:00,68.91,68.98,68.89,68.97,5900.0,55.6257,55.6822,55.6095,55.6741,5900.0
2007-11-07 13:00:00,68.97,68.97,68.9,68.96,3500.0,55.6741,55.6741,55.6176,55.666,3500.0
2007-11-07 13:05:00,68.93,68.97,68.86,68.91,10300.0,55.6418,55.6741,55.5853,55.6257,10300.0
2007-11-07 13:10:00,68.9,69.0,68.86,68.91,17300.0,55.6176,55.6983,55.5853,55.6257,17300.0
2007-11-07 13:15:00,68.86,68.9,68.55,68.59,26700.0,55.5853,55.6176,55.3351,55.3673,26700.0
2007-11-07 13:20:00,68.57,68.73,68.57,68.66,14000.0,55.3512,55.4804,55.3512,55.4239,14000.0
2007-11-07 13:25:00,68.66,68.78,68.64,68.74,9500.0,55.4239,55.5207,55.4077,55.4884,9500.0
2007-11-07 13:30:00,68.69,68.83,68.69,68.8,6600.0,55.4481,55.5611,55.4481,55.5369,6600.0
2007-11-07 13:35:00,68.79,68.79,68.65,68.65,11000.0,55.5288,55.5288,55.4158,55.4158,11000.0
2007-11-07 13:40:00,68.66,68.89,68.65,68.89,13900.0,55.4239,55.6095,55.4158,55.6095,13900.0
2007-11-07 13:45:00,68.89,68.96,68.8,68.96,4800.0,55.6095,55.666,55.5369,55.666,4800.0
2007-11-07 13:50:00,68.96,69.05,68.78,68.78,11700.0,55.666,55.7387,55.5207,55.5207,11700.0
2007-11-07 13:55:00,68.75,68.84,68.73,68.84,6500.0,55.4965,55.5692,55.4804,55.5692,6500.0
2007-11-07 14:00:00,68.83,68.83,68.74,68.78,8100.0,55.5611,55.5611,55.4884,55.5207,8100.0
2007-11-07 14:05:00,68.77,68.87,68.74,68.85,4800.0,55.5126,55.5934,55.4884,55.5772,4800.0
2007-11-07 14:10:00,68.84,68.89,68.8,68.84,5200.0,55.5692,55.6095,55.5369,55.5692,5200.0
2007-11-07 14:15:00,68.84,68.94,68.81,68.87,5700.0,55.5692,55.6499,55.5449,55.5934,5700.0
2007-11-07 14:20:00,68.91,68.91,68.79,68.8,5900.0,55.6257,55.6257,55.5288,55.5369,5900.0
2007-11-07 14:25:00,68.79,68.85,68.72,68.8,25500.0,55.5288,55.5772,55.4723,55.5369,25500.0
2007-11-07 14:30:00,68.79,68.81,68.72,68.74,7300.0,55.5288,55.5449,55.4723,55.4884,7300.0
2007-11-07 14:35:00,68.74,68.78,68.72,68.74,13000.0,55.4884,55.5207,55.4723,55.4884,13000.0
2007-11-07 14:40:00,68.73,68.74,68.61,68.65,20400.0,55.4804,55.4884,55.3835,55.4158,20400.0
2007-11-07 14:45:00,68.65,68.66,68.5,68.55,14400.0,55.4158,55.4239,55.2947,55.3351,14400.0
2007-11-07 14:50:00,68.57,68.61,68.5,68.52,12200.0,55.3512,55.3835,55.2947,55.3108,12200.0
2007-11-07 14:55:00,68.52,68.55,68.42,68.45,27200.0,55.3108,55.3351,55.2301,55.2543,27200.0
2007-11-07 15:00:00,68.46,68.49,68.44,68.46,10600.0,55.2624,55.2866,55.2463,55.2624,10600.0
2007-11-07 15:05:00,68.46,68.67,68.46,68.65,11100.0,55.2624,55.4319,55.2624,55.4158,11100.0
2007-11-07 15:10:00,68.65,68.67,68.44,68.48,15100.0,55.4158,55.4319,55.2463,55.2786,15100.0
2007-11-07 15:15:00,68.49,68.55,68.42,68.43,15900.0,55.2866,55.3351,55.2301,55.2382,15900.0
2007-11-07 15:20:00,68.42,68.44,68.35,68.4,31200.0,55.2301,55.2463,55.1736,55.214,31200.0
2007-11-07 15:25:00,68.42,68.42,68.3,68.32,47700.0,55.2301,55.2301,55.1333,55.1494,47700.0
2007-11-07 15:30:00,68.33,68.43,68.07,68.08,58300.0,55.1575,55.2382,54.9476,54.9557,58300.0
2007-11-07 15:35:00,68.08,68.1,67.74,67.78,76600.0,54.9557,54.9718,54.6812,54.7135,76600.0
2007-11-07 15:40:00,67.75,68.06,67.7,68.06,112000.0,54.6893,54.9395,54.6489,54.9395,112000.0
2007-11-07 15:45:00,68.06,68.2,67.98,67.98,47100.0,54.9395,55.0525,54.8749,54.8749,47100.0
2007-11-07 15:50:00,68.01,68.01,67.76,67.76,70600.0,54.8992,54.8992,54.6974,54.6974,70600.0
2007-11-07 15:55:00,67.79,67.83,67.61,67.64,77600.0,54.7216,54.7539,54.5763,54.6005,77600.0
2007-11-08 09:30:00,67.71,68.27,67.71,68.01,36400.0,54.657,55.109,54.657,54.8992,36400.0
2007-11-08 09:35:00,68.02,68.12,67.95,67.99,11400.0,54.9072,54.988,54.8507,54.883,11400.0
2007-11-08 09:40:00,67.99,68.01,67.75,67.78,18900.0,54.883,54.8992,54.6893,54.7135,18900.0
2007-11-08 09:45:00,67.8,67.93,67.73,67.77,43000.0,54.7296,54.8346,54.6731,54.7054,43000.0
2007-11-08 09:50:00,67.74,68.01,67.74,67.94,52300.0,54.6812,54.8992,54.6812,54.8427,52300.0
2007-11-08 09:55:00,67.95,67.95,67.87,67.9,71200.0,54.8507,54.8507,54.7861,54.8104,71200.0
2007-11-08 10:00:00,67.9,67.99,67.83,67.9,89300.0,54.8104,54.883,54.7539,54.8104,89300.0
2007-11-08 10:05:00,67.88,67.94,67.8,67.89,143700.0,54.7942,54.8427,54.7296,54.8023,143700.0
2007-11-08 10:10:00,67.87,67.91,67.81,67.88,27300.0,54.7861,54.8184,54.7377,54.7942,27300.0
2007-11-08 10:15:00,67.89,68.1,67.84,68.0,47900.0,54.8023,54.9718,54.7619,54.8911,47900.0
2007-11-08 10:20:00,68.0,68.07,67.9,67.9,67600.0,54.8911,54.9476,54.8104,54.8104,67600.0
2007-11-08 10:25:00,67.93,67.95,67.81,67.92,29200.0,54.8346,54.8507,54.7377,54.8265,29200.0
2007-11-08 10:30:00,67.94,67.98,67.87,67.9,22300.0,54.8427,54.8749,54.7861,54.8104,22300.0
2007-11-08 10:35:00,67.89,67.94,67.89,67.92,14000.0,54.8023,54.8427,54.8023,54.8265,14000.0
2007-11-08 10:40:00,67.91,67.93,67.88,67.92,11500.0,54.8184,54.8346,54.7942,54.8265,11500.0
2007-11-08 10:45:00,67.91,67.92,67.83,67.91,10900.0,54.8184,54.8265,54.7539,54.8184,10900.0
2007-11-08 10:50:00,67.92,67.93,67.86,67.9,23600.0,54.8265,54.8346,54.7781,54.8104,23600.0
2007-11-08 10:55:00,67.9,67.92,67.86,67.88,10600.0,54.8104,54.8265,54.7781,54.7942,10600.0
2007-11-08 11:00:00,67.9,67.95,67.86,67.93,19100.0,54.8104,54.8507,54.7781,54.8346,19100.0
2007-11-08 11:05:00,67.95,67.97,67.8,67.93,40300.0,54.8507,54.8669,54.7296,54.8346,40300.0
2007-11-08 11:10:00,67.9,68.04,67.9,67.9,19600.0,54.8104,54.9234,54.8104,54.8104,19600.0
2007-11-08 11:15:00,67.94,68.05,67.9,67.91,22300.0,54.8427,54.9314,54.8104,54.8184,22300.0
2007-11-08 11:20:00,67.89,67.93,67.79,67.92,28100.0,54.8023,54.8346,54.7216,54.8265,28100.0
2007-11-08 11:25:00,67.93,67.95,67.84,67.9,19500.0,54.8346,54.8507,54.7619,54.8104,19500.0
2007-11-08 11:30:00,67.92,67.96,67.89,67.93,8800.0,54.8265,54.8588,54.8023,54.8346,8800.0
2007-11-08 11:35:00,67.92,67.95,67.85,67.93,11800.0,54.8265,54.8507,54.77,54.8346,11800.0
2007-11-08 11:40:00,67.94,68.0,67.89,67.95,10400.0,54.8427,54.8911,54.8023,54.8507,10400.0
2007-11-08 11:45:00,67.95,67.95,67.8,67.85,19700.0,54.8507,54.8507,54.7296,54.77,19700.0
2007-11-08 11:50:00,67.89,67.95,67.81,67.93,11200.0,54.8023,54.8507,54.7377,54.8346,11200.0
2007-11-08 11:55:00,67.93,67.97,67.87,67.97,23500.0,54.8346,54.8669,54.7861,54.8669,23500.0
2007-11-08 12:00:00,67.92,67.96,67.89,67.91,21700.0,54.8265,54.8588,54.8023,54.8184,21700.0
2007-11-08 12:05:00,67.89,67.95,67.83,67.95,29400.0,54.8023,54.8507,54.7539,54.8507,29400.0
2007-11-08 12:10:00,67.95,68.12,67.92,68.12,29500.0,54.8507,54.988,54.8265,54.988,29500.0
2007-11-08 12:15:00,68.08,68.2,67.97,68.01,21600.0,54.9557,55.0525,54.8669,54.8992,21600.0
2007-11-08 12:20:00,68.0,68.17,67.94,68.14,15600.0,54.8911,55.0283,54.8427,55.0041,15600.0
2007-11-08 12:25:00,68.11,68.32,68.08,68.22,16200.0,54.9799,55.1494,54.9557,55.0687,16200.0
2007-11-08 12:30:00,68.2,68.34,68.2,68.24,7700.0,55.0525,55.1655,55.0525,55.0848,7700.0
2007-11-08 12:35:00,68.24,68.24,68.06,68.12,4800.0,55.0848,55.0848,54.9395,54.988,4800.0
2007-11-08 12:40:00,68.13,68.2,68.02,68.15,12900.0,54.996,55.0525,54.9072,55.0122,12900.0
2007-11-08 12:45:00,68.19,68.19,68.07,68.09,6300.0,55.0445,55.0445,54.9476,54.9637,6300.0
2007-11-08 12:50:00,68.05,68.07,67.9,67.98,14900.0,54.9314,54.9476,54.8104,54.8749,14900.0
2007-11-08 12:55:00,67.92,68.01,67.87,68.0,4600.0,54.8265,54.8992,54.7861,54.8911,4600.0
2007-11-08 13:00:00,67.92,67.94,67.8,67.9,8500.0,54.8265,54.8427,54.7296,54.8104,8500.0
2007-11-08 13:05:00,67.89,67.89,67.81,67.84,15600.0,54.8023,54.8023,54.7377,54.7619,15600.0
2007-11-08 13:10:00,67.83,68.05,67.82,67.91,10000.0,54.7539,54.9314,54.7458,54.8184,10000.0
2007-11-08 13:15:00,67.9,68.14,67.86,68.05,14500.0,54.8104,55.0041,54.7781,54.9314,14500.0
2007-11-08 13:20:00,68.05,68.1,67.85,67.88,8700.0,54.9314,54.9718,54.77,54.7942,8700.0
2007-11-08 13:25:00,67.88,67.99,67.81,67.87,11300.0,54.7942,54.883,54.7377,54.7861,11300.0
2007-11-08 13:30:00,67.87,67.96,67.76,67.79,12800.0,54.7861,54.8588,54.6974,54.7216,12800.0
2007-11-08 13:35:00,67.77,67.91,67.76,67.9,16600.0,54.7054,54.8184,54.6974,54.8104,16600.0
2007-11-08 13:40:00,67.91,67.94,67.72,67.87,16600.0,54.8184,54.8427,54.6651,54.7861,16600.0
2007-11-08 13:45:00,67.87,67.87,67.77,67.8,6100.0,54.7861,54.7861,54.7054,54.7296,6100.0
2007-11-08 13:50:00,67.81,67.87,67.74,67.87,10800.0,54.7377,54.7861,54.6812,54.7861,10800.0
2007-11-08 13:55:00,67.84,67.94,67.78,67.92,6800.0,54.7619,54.8427,54.7135,54.8265,6800.0
2007-11-08 14:00:00,67.88,67.93,67.76,67.86,14200.0,54.7942,54.8346,54.6974,54.7781,14200.0
2007-11-08 14:05:00,67.87,67.87,67.79,67.79,6000.0,54.7861,54.7861,54.7216,54.7216,6000.0
2007-11-08 14:10:00,67.73,67.85,67.71,67.79,4000.0,54.6731,54.77,54.657,54.7216,4000.0
2007-11-08 14:15:00,67.79,67.88,67.73,67.82,10100.0,54.7216,54.7942,54.6731,54.7458,10100.0
2007-11-08 14:20:00,67.82,67.89,67.79,67.89,7800.0,54.7458,54.8023,54.7216,54.8023,7800.0
2007-11-08 14:25:00,67.9,67.98,67.84,67.89,11900.0,54.8104,54.8749,54.7619,54.8023,11900.0
2007-11-08 14:30:00,67.9,68.12,67.88,68.11,26500.0,54.8104,54.988,54.7942,54.9799,26500.0
2007-11-08 14:35:00,68.11,68.12,68.0,68.05,13700.0,54.9799,54.988,54.8911,54.9314,13700.0
2007-11-08 14:40:00,68.05,68.09,67.98,68.06,12400.0,54.9314,54.9637,54.8749,54.9395,12400.0
2007-11-08 14:45:00,68.04,68.15,68.0,68.14,8700.0,54.9234,55.0122,54.8911,55.0041,8700.0
2007-11-08 14:50:00,68.14,68.14,67.85,67.99,12100.0,55.0041,55.0041,54.77,54.883,12100.0
2007-11-08 14:55:00,67.98,68.26,67.94,68.25,11500.0,54.8749,55.101,54.8427,55.0929,11500.0
2007-11-08 15:00:00,68.28,68.54,68.22,68.43,25200.0,55.1171,55.327,55.0687,55.2382,25200.0
2007-11-08 15:05:00,68.4,68.57,68.22,68.24,14000.0,55.214,55.3512,55.0687,55.0848,14000.0
2007-11-08 15:10:00,68.25,68.25,68.05,68.05,9700.0,55.0929,55.0929,54.9314,54.9314,9700.0
2007-11-08 15:15:00,68.1,68.29,68.06,68.29,10400.0,54.9718,55.1252,54.9395,55.1252,10400.0
2007-11-08 15:20:00,68.29,68.56,68.29,68.56,17300.0,55.1252,55.3431,55.1252,55.3431,17300.0
2007-11-08 15:25:00,68.52,68.58,68.39,68.43,19600.0,55.3108,55.3593,55.2059,55.2382,19600.0
2007-11-08 15:30:00,68.42,68.48,68.3,68.32,24500.0,55.2301,55.2786,55.1333,55.1494,24500.0
2007-11-08 15:35:00,68.32,68.37,68.26,68.37,22600.0,55.1494,55.1898,55.101,55.1898,22600.0
2007-11-08 15:40:00,68.37,68.73,68.37,68.67,17100.0,55.1898,55.4804,55.1898,55.4319,17100.0
2007-11-08 15:45:00,68.67,68.68,68.45,68.58,16900.0,55.4319,55.44,55.2543,55.3593,16900.0
2007-11-08 15:50:00,68.57,68.75,68.57,68.74,16400.0,55.3512,55.4965,55.3512,55.4884,16400.0
2007-11-08 15:55:00,68.73,68.75,68.57,68.57,67500.0,55.4804,55.4965,55.3512,55.3512,67500.0
2007-11-09 09:30:00,67.93,68.33,67.93,68.21,30500.0,54.8346,55.1575,54.8346,55.0606,30500.0
2007-11-09 09:35:00,68.18,68.36,68.13,68.36,15100.0,55.0364,55.1817,54.996,55.1817,15100.0
2007-11-09 09:40:00,68.34,68.71,68.34,68.71,9700.0,55.1655,55.4642,55.1655,55.4642,9700.0
2007-11-09 09:45:00,68.7,68.82,68.53,68.82,11100.0,55.4561,55.553,55.3189,55.553,11100.0
2007-11-09 09:50:00,68.83,68.92,68.8,68.84,23100.0,55.5611,55.6337,55.5369,55.5692,23100.0
2007-11-09 09:55:00,68.84,69.03,68.82,68.95,27900.0,55.5692,55.7225,55.553,55.6579,27900.0
2007-11-09 10:00:00,68.95,69.0,68.8,68.95,21200.0,55.6579,55.6983,55.5369,55.6579,21200.0
2007-11-09 10:05:00,68.95,69.24,68.84,69.07,25000.0,55.6579,55.892,55.5692,55.7548,25000.0
2007-11-09 10:10:00,69.04,69.16,68.98,69.06,15700.0,55.7306,55.8275,55.6822,55.7467,15700.0
2007-11-09 10:15:00,69.03,69.33,69.03,69.33,20200.0,55.7225,55.9647,55.7225,55.9647,20200.0
2007-11-09 10:20:00,69.29,69.29,69.18,69.23,18200.0,55.9324,55.9324,55.8436,55.884,18200.0
2007-11-09 10:25:00,69.26,69.38,69.16,69.33,18900.0,55.9082,56.0051,55.8275,55.9647,18900.0
2007-11-09 10:30:00,69.37,69.4,69.31,69.35,20800.0,55.997,56.0212,55.9485,55.9808,20800.0
2007-11-09 10:35:00,69.4,69.55,69.35,69.46,17800.0,56.0212,56.1423,55.9808,56.0696,17800.0
2007-11-09 10:40:00,69.5,69.57,69.38,69.57,38500.0,56.1019,56.1584,56.0051,56.1584,38500.0
2007-11-09 10:45:00,69.58,69.64,69.33,69.46,27200.0,56.1665,56.2149,55.9647,56.0696,27200.0
2007-11-09 10:50:00,69.4,69.41,69.36,69.38,9000.0,56.0212,56.0293,55.9889,56.0051,9000.0
2007-11-09 10:55:00,69.41,69.57,69.4,69.56,18800.0,56.0293,56.1584,56.0212,56.1504,18800.0
2007-11-09 11:00:00,69.56,69.6,69.41,69.48,23700.0,56.1504,56.1826,56.0293,56.0858,23700.0
2007-11-09 11:05:00,69.45,69.52,69.44,69.46,22500.0,56.0616,56.1181,56.0535,56.0696,22500.0
2007-11-09 11:10:00,69.45,69.55,69.37,69.48,27100.0,56.0616,56.1423,55.997,56.0858,27100.0
2007-11-09 11:15:00,69.51,69.63,69.5,69.53,12300.0,56.11,56.2069,56.1019,56.1261,12300.0
2007-11-09 11:20:00,69.52,69.69,69.39,69.5,35800.0,56.1181,56.2553,56.0131,56.1019,35800.0
2007-11-09 11:25:00,69.5,69.68,69.5,69.56,14000.0,56.1019,56.2472,56.1019,56.1504,14000.0
2007-11-09 11:30:00,69.58,69.79,69.58,69.66,11700.0,56.1665,56.336,56.1665,56.2311,11700.0
2007-11-09 11:35:00,69.69,69.75,69.63,69.7,11200.0,56.2553,56.3037,56.2069,56.2634,11200.0
2007-11-09 11:40:00,69.72,69.78,69.67,69.76,9100.0,56.2795,56.3279,56.2391,56.3118,9100.0
2007-11-09 11:45:00,69.73,69.93,69.73,69.75,12600.0,56.2876,56.449,56.2876,56.3037,12600.0
2007-11-09 11:50:00,69.75,70.03,69.73,69.9,37700.0,56.3037,56.5297,56.2876,56.4248,37700.0
2007-11-09 11:55:00,69.9,70.02,69.87,70.0,10400.0,56.4248,56.5217,56.4006,56.5055,10400.0
2007-11-09 12:00:00,70.0,70.02,69.9,69.99,19600.0,56.5055,56.5217,56.4248,56.4975,19600.0
2007-11-09 12:05:00,69.97,70.03,69.87,69.97,20100.0,56.4813,56.5297,56.4006,56.4813,20100.0
2007-11-09 12:10:00,70.0,70.0,69.89,69.95,26400.0,56.5055,56.5055,56.4167,56.4652,26400.0
2007-11-09 12:15:00,69.95,69.96,69.88,69.93,17700.0,56.4652,56.4732,56.4087,56.449,17700.0
2007-11-09 12:20:00,69.93,70.0,69.92,70.0,19100.0,56.449,56.5055,56.441,56.5055,19100.0
2007-11-09 12:25:00,70.01,70.03,69.95,69.99,9600.0,56.5136,56.5297,56.4652,56.4975,9600.0
2007-11-09 12:30:00,70.0,70.03,69.92,69.97,19000.0,56.5055,56.5297,56.441,56.4813,19000.0
2007-11-09 12:35:00,69.99,70.1,69.97,70.0,12100.0,56.4975,56.5863,56.4813,56.5055,12100.0
2007-11-09 12:40:00,70.0,70.08,69.95,69.96,14900.0,56.5055,56.5701,56.4652,56.4732,14900.0
2007-11-09 12:45:00,69.96,70.03,69.95,69.99,11700.0,56.4732,56.5297,56.4652,56.4975,11700.0
2007-11-09 12:50:00,69.96,69.99,69.88,69.92,12500.0,56.4732,56.4975,56.4087,56.441,12500.0
2007-11-09 12:55:00,69.97,70.03,69.97,69.99,9000.0,56.4813,56.5297,56.4813,56.4975,9000.0
2007-11-09 13:00:00,70.01,70.05,69.97,70.0,9700.0,56.5136,56.5459,56.4813,56.5055,9700.0
2007-11-09 13:05:00,70.01,70.04,69.97,70.0,14500.0,56.5136,56.5378,56.4813,56.5055,14500.0
2007-11-09 13:10:00,70.0,70.03,69.99,69.99,9300.0,56.5055,56.5297,56.4975,56.4975,9300.0
2007-11-09 13:15:00,70.0,70.08,69.98,70.03,9000.0,56.5055,56.5701,56.4894,56.5297,9000.0
2007-11-09 13:20:00,70.04,70.08,70.01,70.04,15000.0,56.5378,56.5701,56.5136,56.5378,15000.0
2007-11-09 13:25:00,70.04,70.09,69.99,70.02,9500.0,56.5378,56.5782,56.4975,56.5217,9500.0
2007-11-09 13:30:00,70.02,70.06,69.97,70.0,10800.0,56.5217,56.554,56.4813,56.5055,10800.0
2007-11-09 13:35:00,70.0,70.06,69.99,70.05,16100.0,56.5055,56.554,56.4975,56.5459,16100.0
2007-11-09 13:40:00,70.05,70.08,70.03,70.07,6800.0,56.5459,56.5701,56.5297,56.562,6800.0
2007-11-09 13:45:00,70.05,70.09,70.02,70.07,10900.0,56.5459,56.5782,56.5217,56.562,10900.0
2007-11-09 13:50:00,70.07,70.09,70.04,70.05,6900.0,56.562,56.5782,56.5378,56.5459,6900.0
2007-11-09 13:55:00,70.07,70.08,70.04,70.05,6700.0,56.562,56.5701,56.5378,56.5459,6700.0
2007-11-09 14:00:00,70.05,70.18,70.03,70.18,39600.0,56.5459,56.6508,56.5297,56.6508,39600.0
2007-11-09 14:05:00,70.16,70.23,70.15,70.15,14000.0,56.6347,56.6912,56.6266,56.6266,14000.0
2007-11-09 14:10:00,70.17,70.2,70.14,70.18,17100.0,56.6428,56.667,56.6185,56.6508,17100.0
2007-11-09 14:15:00,70.17,70.25,70.15,70.25,5300.0,56.6428,56.7073,56.6266,56.7073,5300.0
2007-11-09 14:20:00,70.23,70.31,70.14,70.28,19100.0,56.6912,56.7558,56.6185,56.7316,19100.0
2007-11-09 14:25:00,70.26,70.33,70.26,70.3,13800.0,56.7154,56.7719,56.7154,56.7477,13800.0
2007-11-09 14:30:00,70.3,70.31,70.2,70.26,15500.0,56.7477,56.7558,56.667,56.7154,15500.0
2007-11-09 14:35:00,70.26,70.33,70.24,70.28,13000.0,56.7154,56.7719,56.6993,56.7316,13000.0
2007-11-09 14:40:00,70.29,70.35,70.26,70.3,8500.0,56.7396,56.7881,56.7154,56.7477,8500.0
2007-11-09 14:45:00,70.28,70.32,70.25,70.26,11400.0,56.7316,56.7638,56.7073,56.7154,11400.0
2007-11-09 14:50:00,70.25,70.33,70.21,70.28,30800.0,56.7073,56.7719,56.675,56.7316,30800.0
2007-11-09 14:55:00,70.31,70.31,70.23,70.28,18300.0,56.7558,56.7558,56.6912,56.7316,18300.0
2007-11-09 15:00:00,70.28,70.36,70.23,70.27,15200.0,56.7316,56.7961,56.6912,56.7235,15200.0
2007-11-09 15:05:00,70.25,70.31,70.25,70.28,9700.0,56.7073,56.7558,56.7073,56.7316,9700.0
2007-11-09 15:10:00,70.28,70.37,70.25,70.37,34300.0,56.7316,56.8042,56.7073,56.8042,34300.0
2007-11-09 15:15:00,70.35,70.53,70.31,70.5,30400.0,56.7881,56.9334,56.7558,56.9091,30400.0
2007-11-09 15:20:00,70.5,70.52,70.43,70.49,18700.0,56.9091,56.9253,56.8526,56.9011,18700.0
2007-11-09 15:25:00,70.48,70.49,70.4,70.46,40300.0,56.893,56.9011,56.8284,56.8769,40300.0
2007-11-09 15:30:00,70.45,70.48,70.4,70.42,39900.0,56.8688,56.893,56.8284,56.8446,39900.0
2007-11-09 15:35:00,70.43,70.48,70.35,70.44,36400.0,56.8526,56.893,56.7881,56.8607,36400.0
2007-11-09 15:40:00,70.44,70.46,70.09,70.1,26100.0,56.8607,56.8769,56.5782,56.5863,26100.0
2007-11-09 15:45:00,70.04,70.13,69.93,70.01,42500.0,56.5378,56.6105,56.449,56.5136,42500.0
2007-11-09 15:50:00,69.98,70.0,69.84,69.94,52700.0,56.4894,56.5055,56.3764,56.4571,52700.0
2007-11-09 15:55:00,69.94,70.06,69.92,69.96,73000.0,56.4571,56.554,56.441,56.4732,73000.0
2007-11-12 09:30:00,70.0,70.0,69.57,69.69,22200.0,56.5055,56.5055,56.1584,56.2553,22200.0
2007-11-12 09:35:00,69.74,69.75,69.63,69.71,13200.0,56.2957,56.3037,56.2069,56.2714,13200.0
2007-11-12 09:40:00,69.71,69.96,69.65,69.94,30500.0,56.2714,56.4732,56.223,56.4571,30500.0
2007-11-12 09:45:00,69.91,70.24,69.89,70.06,9400.0,56.4329,56.6993,56.4167,56.554,9400.0
2007-11-12 09:50:00,70.12,70.13,70.0,70.07,8300.0,56.6024,56.6105,56.5055,56.562,8300.0
2007-11-12 09:55:00,70.09,70.15,70.0,70.09,12900.0,56.5782,56.6266,56.5055,56.5782,12900.0
2007-11-12 10:00:00,70.05,70.11,70.02,70.11,19800.0,56.5459,56.5943,56.5217,56.5943,19800.0
2007-11-12 10:05:00,70.13,70.33,70.06,70.09,11800.0,56.6105,56.7719,56.554,56.5782,11800.0
2007-11-12 10:10:00,70.1,70.3,70.05,70.09,9000.0,56.5863,56.7477,56.5459,56.5782,9000.0
2007-11-12 10:15:00,70.05,70.26,70.04,70.23,14900.0,56.5459,56.7154,56.5378,56.6912,14900.0
2007-11-12 10:20:00,70.2,70.36,70.16,70.36,33200.0,56.667,56.7961,56.6347,56.7961,33200.0
2007-11-12 10:25:00,70.31,70.44,70.16,70.37,29100.0,56.7558,56.8607,56.6347,56.8042,29100.0
2007-11-12 10:30:00,70.37,70.43,70.23,70.38,25800.0,56.8042,56.8526,56.6912,56.8123,25800.0
2007-11-12 10:35:00,70.36,70.45,70.34,70.39,13700.0,56.7961,56.8688,56.78,56.8203,13700.0
2007-11-12 10:40:00,70.4,70.46,70.3,70.44,19100.0,56.8284,56.8769,56.7477,56.8607,19100.0
2007-11-12 10:45:00,70.38,70.42,70.34,70.35,5100.0,56.8123,56.8446,56.78,56.7881,5100.0
2007-11-12 10:50:00,70.34,70.36,70.27,70.27,9500.0,56.78,56.7961,56.7235,56.7235,9500.0
2007-11-12 10:55:00,70.27,70.42,70.27,70.33,6700.0,56.7235,56.8446,56.7235,56.7719,6700.0
2007-11-12 11:00:00,70.33,70.38,70.26,70.3,9100.0,56.7719,56.8123,56.7154,56.7477,9100.0
2007-11-12 11:05:00,70.28,70.34,70.25,70.31,11700.0,56.7316,56.78,56.7073,56.7558,11700.0
2007-11-12 11:10:00,70.28,70.36,70.26,70.36,3400.0,56.7316,56.7961,56.7154,56.7961,3400.0
2007-11-12 11:15:00,70.35,70.39,70.24,70.34,9800.0,56.7881,56.8203,56.6993,56.78,9800.0
2007-11-12 11:20:00,70.31,70.31,70.23,70.25,2800.0,56.7558,56.7558,56.6912,56.7073,2800.0
2007-11-12 11:25:00,70.27,70.31,70.25,70.31,3900.0,56.7235,56.7558,56.7073,56.7558,3900.0
2007-11-12 11:30:00,70.34,70.35,70.19,70.22,9400.0,56.78,56.7881,56.6589,56.6831,9400.0
2007-11-12 11:35:00,70.24,70.32,70.21,70.31,14100.0,56.6993,56.7638,56.675,56.7558,14100.0
2007-11-12 11:40:00,70.29,70.31,70.22,70.26,8100.0,56.7396,56.7558,56.6831,56.7154,8100.0
2007-11-12 11:45:00,70.27,70.32,70.23,70.25,3900.0,56.7235,56.7638,56.6912,56.7073,3900.0
2007-11-12 11:50:00,70.24,70.32,70.23,70.28,7500.0,56.6993,56.7638,56.6912,56.7316,7500.0
2007-11-12 11:55:00,70.26,70.31,70.23,70.24,4800.0,56.7154,56.7558,56.6912,56.6993,4800.0
2007-11-12 12:00:00,70.23,70.31,70.23,70.31,7200.0,56.6912,56.7558,56.6912,56.7558,7200.0
2007-11-12 12:05:00,70.31,70.31,70.23,70.31,4300.0,56.7558,56.7558,56.6912,56.7558,4300.0
2007-11-12 12:10:00,70.29,70.32,70.25,70.29,5100.0,56.7396,56.7638,56.7073,56.7396,5100.0
2007-11-12 12:15:00,70.29,70.34,70.24,70.25,27500.0,56.7396,56.78,56.6993,56.7073,27500.0
2007-11-12 12:20:00,70.24,70.4,70.24,70.4,15100.0,56.6993,56.8284,56.6993,56.8284,15100.0
2007-11-12 12:25:00,70.38,70.4,70.29,70.39,9500.0,56.8123,56.8284,56.7396,56.8203,9500.0
2007-11-12 12:30:00,70.38,70.44,70.35,70.4,3500.0,56.8123,56.8607,56.7881,56.8284,3500.0
2007-11-12 12:35:00,70.42,70.42,70.35,70.35,3600.0,56.8446,56.8446,56.7881,56.7881,3600.0
2007-11-12 12:40:00,70.37,70.39,70.35,70.35,2300.0,56.8042,56.8203,56.7881,56.7881,2300.0
2007-11-12 12:45:00,70.36,70.37,70.26,70.3,7200.0,56.7961,56.8042,56.7154,56.7477,7200.0
2007-11-12 12:50:00,70.29,70.35,70.24,70.33,14900.0,56.7396,56.7881,56.6993,56.7719,14900.0
2007-11-12 12:55:00,70.36,70.36,70.27,70.29,3700.0,56.7961,56.7961,56.7235,56.7396,3700.0
2007-11-12 13:00:00,70.29,70.33,70.26,70.31,9100.0,56.7396,56.7719,56.7154,56.7558,9100.0
2007-11-12 13:05:00,70.29,70.3,70.2,70.29,20400.0,56.7396,56.7477,56.667,56.7396,20400.0
2007-11-12 13:10:00,70.29,70.37,70.27,70.33,8900.0,56.7396,56.8042,56.7235,56.7719,8900.0
2007-11-12 13:15:00,70.31,70.39,70.29,70.39,9300.0,56.7558,56.8203,56.7396,56.8203,9300.0
2007-11-12 13:20:00,70.39,70.4,70.32,70.39,12000.0,56.8203,56.8284,56.7638,56.8203,12000.0
2007-11-12 13:25:00,70.4,70.42,70.32,70.38,5400.0,56.8284,56.8446,56.7638,56.8123,5400.0
2007-11-12 13:30:00,70.36,70.36,70.27,70.3,7600.0,56.7961,56.7961,56.7235,56.7477,7600.0
2007-11-12 13:35:00,70.29,70.32,70.2,70.25,20300.0,56.7396,56.7638,56.667,56.7073,20300.0
2007-11-12 13:40:00,70.22,70.3,70.2,70.27,18400.0,56.6831,56.7477,56.667,56.7235,18400.0
2007-11-12 13:45:00,70.25,70.39,70.22,70.34,17300.0,56.7073,56.8203,56.6831,56.78,17300.0
2007-11-12 13:50:00,70.34,70.34,70.26,70.26,7200.0,56.78,56.78,56.7154,56.7154,7200.0
2007-11-12 13:55:00,70.29,70.38,70.25,70.3,11900.0,56.7396,56.8123,56.7073,56.7477,11900.0
2007-11-12 14:00:00,70.26,70.35,70.23,70.35,13200.0,56.7154,56.7881,56.6912,56.7881,13200.0
2007-11-12 14:05:00,70.35,70.38,70.26,70.3,20700.0,56.7881,56.8123,56.7154,56.7477,20700.0
2007-11-12 14:10:00,70.3,70.31,70.26,70.28,7700.0,56.7477,56.7558,56.7154,56.7316,7700.0
2007-11-12 14:15:00,70.27,70.36,70.25,70.28,20200.0,56.7235,56.7961,56.7073,56.7316,20200.0
2007-11-12 14:20:00,70.28,70.42,70.28,70.39,14300.0,56.7316,56.8446,56.7316,56.8203,14300.0
2007-11-12 14:25:00,70.32,70.41,70.26,70.35,35300.0,56.7638,56.8365,56.7154,56.7881,35300.0
2007-11-12 14:30:00,70.35,70.41,70.3,70.4,30400.0,56.7881,56.8365,56.7477,56.8284,30400.0
2007-11-12 14:35:00,70.4,70.44,70.31,70.34,28200.0,56.8284,56.8607,56.7558,56.78,28200.0
2007-11-12 14:40:00,70.33,70.44,70.3,70.3,30500.0,56.7719,56.8607,56.7477,56.7477,30500.0
2007-11-12 14:45:00,70.29,70.39,70.25,70.35,63600.0,56.7396,56.8203,56.7073,56.7881,63600.0
2007-11-12 14:50:00,70.35,70.43,70.27,70.36,28800.0,56.7881,56.8526,56.7235,56.7961,28800.0
2007-11-12 14:55:00,70.36,70.4,70.33,70.37,19500.0,56.7961,56.8284,56.7719,56.8042,19500.0
2007-11-12 15:00:00,70.36,70.36,70.28,70.3,60400.0,56.7961,56.7961,56.7316,56.7477,60400.0
2007-11-12 15:05:00,70.3,70.37,70.26,70.3,75700.0,56.7477,56.8042,56.7154,56.7477,75700.0
2007-11-12 15:10:00,70.32,70.35,70.22,70.28,42500.0,56.7638,56.7881,56.6831,56.7316,42500.0
2007-11-12 15:15:00,70.25,70.29,70.16,70.19,30800.0,56.7073,56.7396,56.6347,56.6589,30800.0
2007-11-12 15:20:00,70.19,70.21,70.02,70.11,36000.0,56.6589,56.675,56.5217,56.5943,36000.0
2007-11-12 15:25:00,70.1,70.15,70.04,70.08,26300.0,56.5863,56.6266,56.5378,56.5701,26300.0
2007-11-12 15:30:00,70.08,70.18,70.05,70.15,34300.0,56.5701,56.6508,56.5459,56.6266,34300.0
2007-11-12 15:35:00,70.13,70.15,70.09,70.14,55400.0,56.6105,56.6266,56.5782,56.6185,55400.0
2007-11-12 15:40:00,70.13,70.15,70.05,70.08,51300.0,56.6105,56.6266,56.5459,56.5701,51300.0
2007-11-12 15:45:00,70.07,70.15,70.06,70.12,60100.0,56.562,56.6266,56.554,56.6024,60100.0
2007-11-12 15:50:00,70.11,70.15,70.08,70.08,49900.0,56.5943,56.6266,56.5701,56.5701,49900.0
2007-11-12 15:55:00,70.1,70.15,69.97,69.99,65700.0,56.5863,56.6266,56.4813,56.4975,65700.0
2007-11-13 09:30:00,70.78,70.78,69.33,69.56,41600.0,57.1352,57.1352,55.9647,56.1504,41600.0
2007-11-13 09:35:00,69.66,69.83,69.56,69.79,9300.0,56.2311,56.3683,56.1504,56.336,9300.0
2007-11-13 09:40:00,69.82,69.86,69.66,69.71,12300.0,56.3602,56.3925,56.2311,56.2714,12300.0
2007-11-13 09:45:00,69.69,69.83,69.67,69.82,8600.0,56.2553,56.3683,56.2391,56.3602,8600.0
2007-11-13 09:50:00,69.82,69.89,69.81,69.89,6000.0,56.3602,56.4167,56.3522,56.4167,6000.0
2007-11-13 09:55:00,69.88,69.96,69.85,69.96,6100.0,56.4087,56.4732,56.3844,56.4732,6100.0
2007-11-13 10:00:00,69.95,70.19,69.95,70.08,11400.0,56.4652,56.6589,56.4652,56.5701,11400.0
2007-11-13 10:05:00,70.11,70.25,70.06,70.16,8000.0,56.5943,56.7073,56.554,56.6347,8000.0
2007-11-13 10:10:00,70.12,70.17,70.01,70.12,20200.0,56.6024,56.6428,56.5136,56.6024,20200.0
2007-11-13 10:15:00,70.15,70.17,70.0,70.0,10400.0,56.6266,56.6428,56.5055,56.5055,10400.0
2007-11-13 10:20:00,70.06,70.15,70.0,70.14,8700.0,56.554,56.6266,56.5055,56.6185,8700.0
2007-11-13 10:25:00,70.14,70.23,70.07,70.18,23000.0,56.6185,56.6912,56.562,56.6508,23000.0
2007-11-13 10:30:00,70.2,70.3,70.16,70.25,19700.0,56.667,56.7477,56.6347,56.7073,19700.0
2007-11-13 10:35:00,70.27,70.32,70.13,70.17,12400.0,56.7235,56.7638,56.6105,56.6428,12400.0
2007-11-13 10:40:00,70.17,70.35,70.17,70.34,17700.0,56.6428,56.7881,56.6428,56.78,17700.0
2007-11-13 10:45:00,70.31,70.33,70.29,70.3,6600.0,56.7558,56.7719,56.7396,56.7477,6600.0
2007-11-13 10:50:00,70.3,70.43,70.26,70.37,18800.0,56.7477,56.8526,56.7154,56.8042,18800.0
2007-11-13 10:55:00,70.35,70.37,70.26,70.26,6600.0,56.7881,56.8042,56.7154,56.7154,6600.0
2007-11-13 11:00:00,70.3,70.3,70.19,70.22,9100.0,56.7477,56.7477,56.6589,56.6831,9100.0
2007-11-13 11:05:00,70.22,70.43,70.22,70.36,9800.0,56.6831,56.8526,56.6831,56.7961,9800.0
2007-11-13 11:10:00,70.33,70.33,70.21,70.29,8800.0,56.7719,56.7719,56.675,56.7396,8800.0
2007-11-13 11:15:00,70.31,70.39,70.25,70.3,12100.0,56.7558,56.8203,56.7073,56.7477,12100.0
2007-11-13 11:20:00,70.26,70.32,70.24,70.3,9600.0,56.7154,56.7638,56.6993,56.7477,9600.0
2007-11-13 11:25:00,70.31,70.36,70.26,70.35,4100.0,56.7558,56.7961,56.7154,56.7881,4100.0
2007-11-13 11:30:00,70.35,70.36,70.28,70.29,3900.0,56.7881,56.7961,56.7316,56.7396,3900.0
2007-11-13 11:35:00,70.29,70.35,70.19,70.21,9000.0,56.7396,56.7881,56.6589,56.675,9000.0
2007-11-13 11:40:00,70.19,70.21,70.17,70.18,5900.0,56.6589,56.675,56.6428,56.6508,5900.0
2007-11-13 11:45:00,70.17,70.18,70.09,70.15,10900.0,56.6428,56.6508,56.5782,56.6266,10900.0
2007-11-13 11:50:00,70.15,70.26,70.14,70.24,7600.0,56.6266,56.7154,56.6185,56.6993,7600.0
2007-11-13 11:55:00,70.23,70.34,70.16,70.19,18200.0,56.6912,56.78,56.6347,56.6589,18200.0
2007-11-13 12:00:00,70.16,70.32,70.14,70.31,36900.0,56.6347,56.7638,56.6185,56.7558,36900.0
2007-11-13 12:05:00,70.3,70.42,70.29,70.31,16700.0,56.7477,56.8446,56.7396,56.7558,16700.0
2007-11-13 12:10:00,70.29,70.35,70.26,70.27,9200.0,56.7396,56.7881,56.7154,56.7235,9200.0
2007-11-13 12:15:00,70.26,70.35,70.24,70.3,13000.0,56.7154,56.7881,56.6993,56.7477,13000.0
2007-11-13 12:20:00,70.31,70.31,70.24,70.28,6400.0,56.7558,56.7558,56.6993,56.7316,6400.0
2007-11-13 12:25:00,70.27,70.3,70.24,70.29,10800.0,56.7235,56.7477,56.6993,56.7396,10800.0
2007-11-13 12:30:00,70.28,70.33,70.25,70.28,13400.0,56.7316,56.7719,56.7073,56.7316,13400.0
2007-11-13 12:35:00,70.28,70.37,70.26,70.33,13000.0,56.7316,56.8042,56.7154,56.7719,13000.0
2007-11-13 12:40:00,70.35,70.39,70.29,70.32,14100.0,56.7881,56.8203,56.7396,56.7638,14100.0
2007-11-13 12:45:00,70.34,70.34,70.25,70.27,11200.0,56.78,56.78,56.7073,56.7235,11200.0
2007-11-13 12:50:00,70.24,70.3,70.23,70.3,14600.0,56.6993,56.7477,56.6912,56.7477,14600.0
2007-11-13 12:55:00,70.31,70.31,70.22,70.25,16000.0,56.7558,56.7558,56.6831,56.7073,16000.0
2007-11-13 13:00:00,70.25,70.27,70.22,70.25,19300.0,56.7073,56.7235,56.6831,56.7073,19300.0
2007-11-13 13:05:00,70.25,70.3,70.22,70.25,23100.0,56.7073,56.7477,56.6831,56.7073,23100.0
2007-11-13 13:10:00,70.25,70.27,70.2,70.26,21300.0,56.7073,56.7235,56.667,56.7154,21300.0
2007-11-13 13:15:00,70.22,70.37,70.21,70.33,13200.0,56.6831,56.8042,56.675,56.7719,13200.0
2007-11-13 13:20:00,70.31,70.46,70.3,70.46,8400.0,56.7558,56.8769,56.7477,56.8769,8400.0
2007-11-13 13:25:00,70.44,70.45,70.36,70.43,13800.0,56.8607,56.8688,56.7961,56.8526,13800.0
2007-11-13 13:30:00,70.42,70.45,70.35,70.45,15500.0,56.8446,56.8688,56.7881,56.8688,15500.0
2007-11-13 13:35:00,70.44,70.46,70.28,70.39,27400.0,56.8607,56.8769,56.7316,56.8203,27400.0
2007-11-13 13:40:00,70.36,70.51,70.35,70.45,13300.0,56.7961,56.9172,56.7881,56.8688,13300.0
2007-11-13 13:45:00,70.45,70.46,70.35,70.38,21800.0,56.8688,56.8769,56.7881,56.8123,21800.0
2007-11-13 13:50:00,70.38,70.45,70.35,70.43,22200.0,56.8123,56.8688,56.7881,56.8526,22200.0
2007-11-13 13:55:00,70.4,70.4,70.28,70.28,7000.0,56.8284,56.8284,56.7316,56.7316,7000.0
2007-11-13 14:00:00,70.28,70.37,70.25,70.37,12500.0,56.7316,56.8042,56.7073,56.8042,12500.0
2007-11-13 14:05:00,70.34,70.37,70.3,70.32,19100.0,56.78,56.8042,56.7477,56.7638,19100.0
2007-11-13 14:10:00,70.31,70.41,70.31,70.31,20800.0,56.7558,56.8365,56.7558,56.7558,20800.0
2007-11-13 14:15:00,70.29,70.35,70.24,70.25,24400.0,56.7396,56.7881,56.6993,56.7073,24400.0
2007-11-13 14:20:00,70.27,70.34,70.24,70.27,20300.0,56.7235,56.78,56.6993,56.7235,20300.0
2007-11-13 14:25:00,70.27,70.32,70.1,70.19,31900.0,56.7235,56.7638,56.5863,56.6589,31900.0
2007-11-13 14:30:00,70.2,70.25,70.18,70.22,16400.0,56.667,56.7073,56.6508,56.6831,16400.0
2007-11-13 14:35:00,70.21,70.29,70.18,70.18,11300.0,56.675,56.7396,56.6508,56.6508,11300.0
2007-11-13 14:40:00,70.21,70.29,70.17,70.19,9100.0,56.675,56.7396,56.6428,56.6589,9100.0
2007-11-13 14:45:00,70.19,70.26,70.17,70.2,20100.0,56.6589,56.7154,56.6428,56.667,20100.0
2007-11-13 14:50:00,70.2,70.24,70.17,70.23,17700.0,56.667,56.6993,56.6428,56.6912,17700.0
2007-11-13 14:55:00,70.23,70.32,70.21,70.27,28300.0,56.6912,56.7638,56.675,56.7235,28300.0
2007-11-13 15:00:00,70.27,70.45,70.26,70.44,8900.0,56.7235,56.8688,56.7154,56.8607,8900.0
2007-11-13 15:05:00,70.45,70.56,70.31,70.34,29900.0,56.8688,56.9576,56.7558,56.78,29900.0
2007-11-13 15:10:00,70.36,70.46,70.31,70.37,26100.0,56.7961,56.8769,56.7558,56.8042,26100.0
2007-11-13 15:15:00,70.37,70.42,70.32,70.38,12000.0,56.8042,56.8446,56.7638,56.8123,12000.0
2007-11-13 15:20:00,70.38,70.4,70.32,70.35,9700.0,56.8123,56.8284,56.7638,56.7881,9700.0
2007-11-13 15:25:00,70.35,70.38,70.28,70.28,20200.0,56.7881,56.8123,56.7316,56.7316,20200.0
2007-11-13 15:30:00,70.3,70.41,70.28,70.38,18100.0,56.7477,56.8365,56.7316,56.8123,18100.0
2007-11-13 15:35:00,70.36,70.41,70.32,70.38,24900.0,56.7961,56.8365,56.7638,56.8123,24900.0
2007-11-13 15:40:00,70.38,70.72,70.38,70.68,38900.0,56.8123,57.0867,56.8123,57.0544,38900.0
2007-11-13 15:45:00,70.68,70.74,70.64,70.72,33200.0,57.0544,57.1029,57.0222,57.0867,33200.0
2007-11-13 15:50:00,70.72,70.95,70.71,70.87,49500.0,57.0867,57.2724,57.0787,57.2078,49500.0
2007-11-13 15:55:00,70.89,70.95,70.86,70.87,50700.0,57.224,57.2724,57.1997,57.2078,50700.0
2007-11-14 09:30:00,71.0,71.0,70.77,70.94,30600.0,57.3128,57.3128,57.1271,57.2643,30600.0
2007-11-14 09:35:00,70.94,70.98,70.83,70.85,11900.0,57.2643,57.2966,57.1755,57.1917,11900.0
2007-11-14 09:40:00,70.85,70.96,70.84,70.84,16800.0,57.1917,57.2805,57.1836,57.1836,16800.0
2007-11-14 09:45:00,70.81,70.92,70.77,70.82,13700.0,57.1594,57.2482,57.1271,57.1675,13700.0
2007-11-14 09:50:00,70.81,70.96,70.8,70.94,17600.0,57.1594,57.2805,57.1513,57.2643,17600.0
2007-11-14 09:55:00,70.96,71.0,70.91,70.98,13200.0,57.2805,57.3128,57.2401,57.2966,13200.0
2007-11-14 10:00:00,70.97,71.0,70.93,70.94,15000.0,57.2885,57.3128,57.2562,57.2643,15000.0
2007-11-14 10:05:00,70.96,71.0,70.92,70.94,9800.0,57.2805,57.3128,57.2482,57.2643,9800.0
2007-11-14 10:10:00,70.92,70.99,70.82,70.96,16400.0,57.2482,57.3047,57.1675,57.2805,16400.0
2007-11-14 10:15:00,70.97,71.0,70.96,71.0,49600.0,57.2885,57.3128,57.2805,57.3128,49600.0
2007-11-14 10:20:00,71.0,71.0,70.97,70.98,10600.0,57.3128,57.3128,57.2885,57.2966,10600.0
2007-11-14 10:25:00,70.99,71.03,70.97,71.03,32800.0,57.3047,57.337,57.2885,57.337,32800.0
2007-11-14 10:30:00,71.05,71.05,70.95,71.01,16800.0,57.3531,57.3531,57.2724,57.3208,16800.0
2007-11-14 10:35:00,71.0,71.1,70.98,71.1,14700.0,57.3128,57.3935,57.2966,57.3935,14700.0
2007-11-14 10:40:00,71.11,71.14,71.02,71.02,10500.0,57.4015,57.4258,57.3289,57.3289,10500.0
2007-11-14 10:45:00,71.09,71.2,71.09,71.2,12400.0,57.3854,57.4742,57.3854,57.4742,12400.0
2007-11-14 10:50:00,71.18,71.2,71.1,71.11,13500.0,57.4581,57.4742,57.3935,57.4015,13500.0
2007-11-14 10:55:00,71.12,71.14,71.08,71.11,8300.0,57.4096,57.4258,57.3773,57.4015,8300.0
2007-11-14 11:00:00,71.1,71.17,71.07,71.17,14600.0,57.3935,57.45,57.3693,57.45,14600.0
2007-11-14 11:05:00,71.17,71.2,71.14,71.16,22100.0,57.45,57.4742,57.4258,57.4419,22100.0
2007-11-14 11:10:00,71.16,71.18,71.13,71.13,9000.0,57.4419,57.4581,57.4177,57.4177,9000.0
2007-11-14 11:15:00,71.1,71.13,70.99,71.03,25200.0,57.3935,57.4177,57.3047,57.337,25200.0
2007-11-14 11:20:00,71.02,71.04,70.96,70.96,25100.0,57.3289,57.345,57.2805,57.2805,25100.0
2007-11-14 11:25:00,70.97,71.05,70.97,71.0,28400.0,57.2885,57.3531,57.2885,57.3128,28400.0
2007-11-14 11:30:00,71.01,71.07,70.95,71.0,18200.0,57.3208,57.3693,57.2724,57.3128,18200.0
2007-11-14 11:35:00,70.99,71.05,70.98,71.02,48000.0,57.3047,57.3531,57.2966,57.3289,48000.0
2007-11-14 11:40:00,71.0,71.05,70.99,71.04,14500.0,57.3128,57.3531,57.3047,57.345,14500.0
2007-11-14 11:45:00,71.03,71.13,70.99,71.12,13500.0,57.337,57.4177,57.3047,57.4096,13500.0
2007-11-14 11:50:00,71.13,71.17,71.03,71.05,12100.0,57.4177,57.45,57.337,57.3531,12100.0
2007-11-14 11:55:00,71.06,71.06,70.97,71.04,5900.0,57.3612,57.3612,57.2885,57.345,5900.0
2007-11-14 12:00:00,71.04,71.07,71.0,71.05,9400.0,57.345,57.3693,57.3128,57.3531,9400.0
2007-11-14 12:05:00,71.06,71.09,71.0,71.05,14600.0,57.3612,57.3854,57.3128,57.3531,14600.0
2007-11-14 12:10:00,71.06,71.09,71.04,71.09,16400.0,57.3612,57.3854,57.345,57.3854,16400.0
2007-11-14 12:15:00,71.09,71.09,70.97,71.0,26100.0,57.3854,57.3854,57.2885,57.3128,26100.0
2007-11-14 12:20:00,71.0,71.11,70.99,71.11,9500.0,57.3128,57.4015,57.3047,57.4015,9500.0
2007-11-14 12:25:00,71.11,71.15,71.07,71.07,9900.0,57.4015,57.4338,57.3693,57.3693,9900.0
2007-11-14 12:30:00,71.07,71.08,70.99,71.0,4600.0,57.3693,57.3773,57.3047,57.3128,4600.0
2007-11-14 12:35:00,70.99,71.05,70.99,71.02,4300.0,57.3047,57.3531,57.3047,57.3289,4300.0
2007-11-14 12:40:00,71.04,71.1,71.01,71.04,6100.0,57.345,57.3935,57.3208,57.345,6100.0
2007-11-14 12:45:00,71.04,71.04,71.0,71.0,5000.0,57.345,57.345,57.3128,57.3128,5000.0
2007-11-14 12:50:00,71.04,71.04,70.96,70.99,6800.0,57.345,57.345,57.2805,57.3047,6800.0
2007-11-14 12:55:00,71.0,71.0,70.94,70.94,5300.0,57.3128,57.3128,57.2643,57.2643,5300.0
2007-11-14 13:00:00,70.94,71.03,70.94,71.03,6300.0,57.2643,57.337,57.2643,57.337,6300.0
2007-11-14 13:05:00,71.03,71.14,71.03,71.11,9700.0,57.337,57.4258,57.337,57.4015,9700.0
2007-11-14 13:10:00,71.09,71.2,71.09,71.17,8400.0,57.3854,57.4742,57.3854,57.45,8400.0
2007-11-14 13:15:00,71.2,71.2,71.17,71.19,3100.0,57.4742,57.4742,57.45,57.4661,3100.0
2007-11-14 13:20:00,71.18,71.25,71.17,71.22,16600.0,57.4581,57.5146,57.45,57.4903,16600.0
2007-11-14 13:25:00,71.22,71.35,71.17,71.3,31900.0,57.4903,57.5953,57.45,57.5549,31900.0
2007-11-14 13:30:00,71.28,71.31,71.25,71.28,3800.0,57.5388,57.563,57.5146,57.5388,3800.0
2007-11-14 13:35:00,71.26,71.32,71.23,71.25,6500.0,57.5226,57.5711,57.4984,57.5146,6500.0
2007-11-14 13:40:00,71.24,71.28,71.21,71.27,4200.0,57.5065,57.5388,57.4823,57.5307,4200.0
2007-11-14 13:45:00,71.24,71.25,71.18,71.2,2600.0,57.5065,57.5146,57.4581,57.4742,2600.0
2007-11-14 13:50:00,71.22,71.25,71.19,71.21,2400.0,57.4903,57.5146,57.4661,57.4823,2400.0
2007-11-14 13:55:00,71.23,71.28,71.17,71.17,8600.0,57.4984,57.5388,57.45,57.45,8600.0
2007-11-14 14:00:00,71.14,71.15,71.0,71.01,12500.0,57.4258,57.4338,57.3128,57.3208,12500.0
2007-11-14 14:05:00,71.0,71.12,71.0,71.1,10700.0,57.3128,57.4096,57.3128,57.3935,10700.0
2007-11-14 14:10:00,71.11,71.3,71.09,71.29,12600.0,57.4015,57.5549,57.3854,57.5468,12600.0
2007-11-14 14:15:00,71.28,71.33,71.24,71.29,3900.0,57.5388,57.5791,57.5065,57.5468,3900.0
2007-11-14 14:20:00,71.27,71.34,71.27,71.32,5000.0,57.5307,57.5872,57.5307,57.5711,5000.0
2007-11-14 14:25:00,71.3,71.42,71.27,71.38,13200.0,57.5549,57.6518,57.5307,57.6195,13200.0
2007-11-14 14:30:00,71.34,71.46,71.34,71.46,12100.0,57.5872,57.6841,57.5872,57.6841,12100.0
2007-11-14 14:35:00,71.44,71.46,71.41,71.44,11200.0,57.6679,57.6841,57.6437,57.6679,11200.0
2007-11-14 14:40:00,71.45,71.45,71.39,71.39,5800.0,57.676,57.676,57.6276,57.6276,5800.0
2007-11-14 14:45:00,71.39,71.39,71.26,71.29,8500.0,57.6276,57.6276,57.5226,57.5468,8500.0
2007-11-14 14:50:00,71.29,71.37,71.29,71.32,3200.0,57.5468,57.6114,57.5468,57.5711,3200.0
2007-11-14 14:55:00,71.37,71.37,71.33,71.34,3900.0,57.6114,57.6114,57.5791,57.5872,3900.0
2007-11-14 15:00:00,71.35,71.41,71.33,71.34,13200.0,57.5953,57.6437,57.5791,57.5872,13200.0
2007-11-14 15:05:00,71.36,71.4,71.19,71.25,35700.0,57.6034,57.6356,57.4661,57.5146,35700.0
2007-11-14 15:10:00,71.25,71.39,71.23,71.38,11600.0,57.5146,57.6276,57.4984,57.6195,11600.0
2007-11-14 15:15:00,71.38,71.5,71.35,71.47,21400.0,57.6195,57.7164,57.5953,57.6921,21400.0
2007-11-14 15:20:00,71.47,71.48,71.36,71.39,19100.0,57.6921,57.7002,57.6034,57.6276,19100.0
2007-11-14 15:25:00,71.38,71.38,71.29,71.32,10700.0,57.6195,57.6195,57.5468,57.5711,10700.0
2007-11-14 15:30:00,71.31,71.31,71.17,71.22,16700.0,57.563,57.563,57.45,57.4903,16700.0
2007-11-14 15:35:00,71.22,71.22,71.03,71.03,23600.0,57.4903,57.4903,57.337,57.337,23600.0
2007-11-14 15:40:00,71.02,71.08,70.96,71.04,37400.0,57.3289,57.3773,57.2805,57.345,37400.0
2007-11-14 15:45:00,71.06,71.11,70.96,71.0,34900.0,57.3612,57.4015,57.2805,57.3128,34900.0
2007-11-14 15:50:00,71.03,71.03,70.82,70.82,73700.0,57.337,57.337,57.1675,57.1675,73700.0
2007-11-14 15:55:00,70.84,70.84,70.72,70.77,68800.0,57.1836,57.1836,57.0867,57.1271,68800.0
2007-11-15 09:30:00,70.45,70.97,70.45,70.86,20100.0,56.8688,57.2885,56.8688,57.1997,20100.0
2007-11-15 09:35:00,70.86,70.86,70.63,70.81,5700.0,57.1997,57.1997,57.0141,57.1594,5700.0
2007-11-15 09:40:00,70.8,71.03,70.69,71.03,9100.0,57.1513,57.337,57.0625,57.337,9100.0
2007-11-15 09:45:00,71.06,71.08,70.84,70.87,18300.0,57.3612,57.3773,57.1836,57.2078,18300.0
2007-11-15 09:50:00,70.87,71.26,70.86,71.15,12300.0,57.2078,57.5226,57.1997,57.4338,12300.0
2007-11-15 09:55:00,71.14,71.24,71.1,71.13,10200.0,57.4258,57.5065,57.3935,57.4177,10200.0
2007-11-15 10:00:00,71.13,71.13,70.98,71.06,5400.0,57.4177,57.4177,57.2966,57.3612,5400.0
2007-11-15 10:05:00,71.07,71.23,71.06,71.23,10200.0,57.3693,57.4984,57.3612,57.4984,10200.0
2007-11-15 10:10:00,71.23,71.37,71.22,71.32,13300.0,57.4984,57.6114,57.4903,57.5711,13300.0
2007-11-15 10:15:00,71.33,71.42,71.31,71.37,8500.0,57.5791,57.6518,57.563,57.6114,8500.0
2007-11-15 10:20:00,71.36,71.39,71.1,71.17,22600.0,57.6034,57.6276,57.3935,57.45,22600.0
2007-11-15 10:25:00,71.16,71.2,71.1,71.15,4000.0,57.4419,57.4742,57.3935,57.4338,4000.0
2007-11-15 10:30:00,71.1,71.17,71.04,71.16,8500.0,57.3935,57.45,57.345,57.4419,8500.0
2007-11-15 10:35:00,71.18,71.28,71.09,71.16,13500.0,57.4581,57.5388,57.3854,57.4419,13500.0
2007-11-15 10:40:00,71.12,71.12,70.97,71.02,11300.0,57.4096,57.4096,57.2885,57.3289,11300.0
2007-11-15 10:45:00,71.01,71.04,70.98,71.02,10000.0,57.3208,57.345,57.2966,57.3289,10000.0
2007-11-15 10:50:00,71.03,71.07,70.99,71.03,10600.0,57.337,57.3693,57.3047,57.337,10600.0
2007-11-15 10:55:00,71.03,71.07,70.99,71.06,5900.0,57.337,57.3693,57.3047,57.3612,5900.0
2007-11-15 11:00:00,71.05,71.1,71.02,71.06,8200.0,57.3531,57.3935,57.3289,57.3612,8200.0
2007-11-15 11:05:00,71.1,71.1,71.04,71.1,3900.0,57.3935,57.3935,57.345,57.3935,3900.0
2007-11-15 11:10:00,71.1,71.12,70.98,70.99,6000.0,57.3935,57.4096,57.2966,57.3047,6000.0
2007-11-15 11:15:00,71.0,71.08,70.97,71.05,8300.0,57.3128,57.3773,57.2885,57.3531,8300.0
2007-11-15 11:20:00,71.06,71.06,71.02,71.06,5100.0,57.3612,57.3612,57.3289,57.3612,5100.0
2007-11-15 11:25:00,71.06,71.09,70.98,71.0,7000.0,57.3612,57.3854,57.2966,57.3128,7000.0
2007-11-15 11:30:00,71.0,71.05,70.96,70.97,11200.0,57.3128,57.3531,57.2805,57.2885,11200.0
2007-11-15 11:35:00,71.0,71.14,71.0,71.13,5200.0,57.3128,57.4258,57.3128,57.4177,5200.0
2007-11-15 11:40:00,71.12,71.15,71.11,71.15,7900.0,57.4096,57.4338,57.4015,57.4338,7900.0
2007-11-15 11:45:00,71.15,71.19,71.15,71.15,3800.0,57.4338,57.4661,57.4338,57.4338,3800.0
2007-11-15 11:50:00,71.15,71.21,71.0,71.03,12900.0,57.4338,57.4823,57.3128,57.337,12900.0
2007-11-15 11:55:00,71.0,71.25,71.0,71.19,10700.0,57.3128,57.5146,57.3128,57.4661,10700.0
2007-11-15 12:00:00,71.24,71.36,71.2,71.3,11200.0,57.5065,57.6034,57.4742,57.5549,11200.0
2007-11-15 12:05:00,71.29,71.36,71.26,71.36,5500.0,57.5468,57.6034,57.5226,57.6034,5500.0
2007-11-15 12:10:00,71.36,71.5,71.35,71.47,18100.0,57.6034,57.7164,57.5953,57.6921,18100.0
2007-11-15 12:15:00,71.46,71.6,71.46,71.5,28000.0,57.6841,57.7971,57.6841,57.7164,28000.0
2007-11-15 12:20:00,71.49,71.56,71.46,71.54,10900.0,57.7083,57.7648,57.6841,57.7487,10900.0
2007-11-15 12:25:00,71.54,71.56,71.48,71.48,7700.0,57.7487,57.7648,57.7002,57.7002,7700.0
2007-11-15 12:30:00,71.49,71.54,71.42,71.52,14200.0,57.7083,57.7487,57.6518,57.7325,14200.0
2007-11-15 12:35:00,71.49,71.57,71.48,71.51,7400.0,57.7083,57.7729,57.7002,57.7244,7400.0
2007-11-15 12:40:00,71.51,71.54,71.42,71.47,13500.0,57.7244,57.7487,57.6518,57.6921,13500.0
2007-11-15 12:45:00,71.46,71.51,71.4,71.46,6500.0,57.6841,57.7244,57.6356,57.6841,6500.0
2007-11-15 12:50:00,71.44,71.53,71.44,71.49,8500.0,57.6679,57.7406,57.6679,57.7083,8500.0
2007-11-15 12:55:00,71.5,71.54,71.49,71.53,4000.0,57.7164,57.7487,57.7083,57.7406,4000.0
2007-11-15 13:00:00,71.53,71.58,71.52,71.56,8900.0,57.7406,57.7809,57.7325,57.7648,8900.0
2007-11-15 13:05:00,71.57,71.57,71.51,71.51,8600.0,57.7729,57.7729,57.7244,57.7244,8600.0
2007-11-15 13:10:00,71.51,71.64,71.51,71.58,6100.0,57.7244,57.8294,57.7244,57.7809,6100.0
2007-11-15 13:15:00,71.57,71.6,71.52,71.53,6100.0,57.7729,57.7971,57.7325,57.7406,6100.0
2007-11-15 13:20:00,71.53,71.54,71.49,71.5,11200.0,57.7406,57.7487,57.7083,57.7164,11200.0
2007-11-15 13:25:00,71.5,71.57,71.45,71.57,8600.0,57.7164,57.7729,57.676,57.7729,8600.0
2007-11-15 13:30:00,71.55,71.69,71.55,71.65,7900.0,57.7567,57.8697,57.7567,57.8374,7900.0
2007-11-15 13:35:00,71.65,71.68,71.42,71.42,8300.0,57.8374,57.8617,57.6518,57.6518,8300.0
2007-11-15 13:40:00,71.42,71.52,71.39,71.47,7300.0,57.6518,57.7325,57.6276,57.6921,7300.0
2007-11-15 13:45:00,71.44,71.53,71.43,71.43,4500.0,57.6679,57.7406,57.6599,57.6599,4500.0
2007-11-15 13:50:00,71.43,71.46,71.39,71.42,6400.0,57.6599,57.6841,57.6276,57.6518,6400.0
2007-11-15 13:55:00,71.4,71.46,71.38,71.46,7700.0,57.6356,57.6841,57.6195,57.6841,7700.0
2007-11-15 14:00:00,71.44,71.5,71.38,71.41,12700.0,57.6679,57.7164,57.6195,57.6437,12700.0
2007-11-15 14:05:00,71.42,71.49,71.37,71.4,15400.0,57.6518,57.7083,57.6114,57.6356,15400.0
2007-11-15 14:10:00,71.38,71.44,71.36,71.37,21200.0,57.6195,57.6679,57.6034,57.6114,21200.0
2007-11-15 14:15:00,71.37,71.38,71.3,71.33,20100.0,57.6114,57.6195,57.5549,57.5791,20100.0
2007-11-15 14:20:00,71.34,71.35,71.3,71.3,15100.0,57.5872,57.5953,57.5549,57.5549,15100.0
2007-11-15 14:25:00,71.3,71.36,71.27,71.29,23300.0,57.5549,57.6034,57.5307,57.5468,23300.0
2007-11-15 14:30:00,71.27,71.3,71.19,71.28,15500.0,57.5307,57.5549,57.4661,57.5388,15500.0
2007-11-15 14:35:00,71.26,71.3,71.22,71.27,6200.0,57.5226,57.5549,57.4903,57.5307,6200.0
2007-11-15 14:40:00,71.23,71.25,71.08,71.08,9400.0,57.4984,57.5146,57.3773,57.3773,9400.0
2007-11-15 14:45:00,71.1,71.17,71.03,71.08,19000.0,57.3935,57.45,57.337,57.3773,19000.0
2007-11-15 14:50:00,71.04,71.08,71.01,71.02,6900.0,57.345,57.3773,57.3208,57.3289,6900.0
2007-11-15 14:55:00,71.05,71.11,70.97,71.0,28100.0,57.3531,57.4015,57.2885,57.3128,28100.0
2007-11-15 15:00:00,71.01,71.06,70.99,70.99,5600.0,57.3208,57.3612,57.3047,57.3047,5600.0
2007-11-15 15:05:00,71.0,71.01,70.8,70.96,25800.0,57.3128,57.3208,57.1513,57.2805,25800.0
2007-11-15 15:10:00,71.01,71.02,70.9,70.92,5600.0,57.3208,57.3289,57.232,57.2482,5600.0
2007-11-15 15:15:00,70.94,70.95,70.89,70.94,5000.0,57.2643,57.2724,57.224,57.2643,5000.0
2007-11-15 15:20:00,70.94,71.03,70.92,70.99,10300.0,57.2643,57.337,57.2482,57.3047,10300.0
2007-11-15 15:25:00,70.99,71.08,70.98,70.99,23100.0,57.3047,57.3773,57.2966,57.3047,23100.0
2007-11-15 15:30:00,70.99,71.0,70.78,70.79,21500.0,57.3047,57.3128,57.1352,57.1432,21500.0
2007-11-15 15:35:00,70.79,70.83,70.58,70.65,30800.0,57.1432,57.1755,56.9737,57.0302,30800.0
2007-11-15 15:40:00,70.67,70.78,70.63,70.77,25600.0,57.0464,57.1352,57.0141,57.1271,25600.0
2007-11-15 15:45:00,70.78,71.1,70.76,71.02,61800.0,57.1352,57.3935,57.119,57.3289,61800.0
2007-11-15 15:50:00,71.05,71.09,70.83,70.91,37500.0,57.3531,57.3854,57.1755,57.2401,37500.0
2007-11-15 15:55:00,70.89,70.98,70.83,70.87,40800.0,57.224,57.2966,57.1755,57.2078,40800.0
2007-11-16 09:30:00,71.32,71.55,70.17,70.49,173400.0,57.5711,57.7567,56.6428,56.9011,173400.0
2007-11-16 09:35:00,70.4,70.56,70.24,70.56,15500.0,56.8284,56.9576,56.6993,56.9576,15500.0
2007-11-16 09:40:00,70.58,70.75,70.45,70.46,19900.0,56.9737,57.1109,56.8688,56.8769,19900.0
2007-11-16 09:45:00,70.49,70.49,70.4,70.44,10600.0,56.9011,56.9011,56.8284,56.8607,10600.0
2007-11-16 09:50:00,70.42,70.43,70.27,70.3,23900.0,56.8446,56.8526,56.7235,56.7477,23900.0
2007-11-16 09:55:00,70.29,70.43,70.29,70.36,9700.0,56.7396,56.8526,56.7396,56.7961,9700.0
2007-11-16 10:00:00,70.34,70.44,70.32,70.32,11200.0,56.78,56.8607,56.7638,56.7638,11200.0
2007-11-16 10:05:00,70.38,70.5,70.37,70.5,7800.0,56.8123,56.9091,56.8042,56.9091,7800.0
2007-11-16 10:10:00,70.46,70.77,70.46,70.7,23200.0,56.8769,57.1271,56.8769,57.0706,23200.0
2007-11-16 10:15:00,70.71,70.75,70.65,70.72,12500.0,57.0787,57.1109,57.0302,57.0867,12500.0
2007-11-16 10:20:00,70.71,70.77,70.66,70.68,8400.0,57.0787,57.1271,57.0383,57.0544,8400.0
2007-11-16 10:25:00,70.71,70.74,70.48,70.48,13700.0,57.0787,57.1029,56.893,56.893,13700.0
2007-11-16 10:30:00,70.48,70.6,70.41,70.58,13300.0,56.893,56.9899,56.8365,56.9737,13300.0
2007-11-16 10:35:00,70.59,70.59,70.3,70.36,24600.0,56.9818,56.9818,56.7477,56.7961,24600.0
2007-11-16 10:40:00,70.36,70.42,70.34,70.39,12600.0,56.7961,56.8446,56.78,56.8203,12600.0
2007-11-16 10:45:00,70.36,70.36,70.26,70.28,16000.0,56.7961,56.7961,56.7154,56.7316,16000.0
2007-11-16 10:50:00,70.29,70.35,70.28,70.29,23900.0,56.7396,56.7881,56.7316,56.7396,23900.0
2007-11-16 10:55:00,70.27,70.47,70.25,70.39,89000.0,56.7235,56.8849,56.7073,56.8203,89000.0
2007-11-16 11:00:00,70.42,70.56,70.4,70.55,7900.0,56.8446,56.9576,56.8284,56.9495,7900.0
2007-11-16 11:05:00,70.54,70.56,70.51,70.51,5900.0,56.9414,56.9576,56.9172,56.9172,5900.0
2007-11-16 11:10:00,70.51,70.58,70.5,70.58,4600.0,56.9172,56.9737,56.9091,56.9737,4600.0
2007-11-16 11:15:00,70.57,70.68,70.57,70.64,7800.0,56.9656,57.0544,56.9656,57.0222,7800.0
2007-11-16 11:20:00,70.62,70.62,70.5,70.58,7000.0,57.006,57.006,56.9091,56.9737,7000.0
2007-11-16 11:25:00,70.54,70.55,70.42,70.43,17300.0,56.9414,56.9495,56.8446,56.8526,17300.0
2007-11-16 11:30:00,70.42,70.54,70.28,70.5,21400.0,56.8446,56.9414,56.7316,56.9091,21400.0
2007-11-16 11:35:00,70.52,70.59,70.49,70.53,5900.0,56.9253,56.9818,56.9011,56.9334,5900.0
2007-11-16 11:40:00,70.55,70.71,70.53,70.67,9500.0,56.9495,57.0787,56.9334,57.0464,9500.0
2007-11-16 11:45:00,70.68,70.7,70.6,70.7,7800.0,57.0544,57.0706,56.9899,57.0706,7800.0
2007-11-16 11:50:00,70.71,70.91,70.69,70.87,9300.0,57.0787,57.2401,57.0625,57.2078,9300.0
2007-11-16 11:55:00,70.87,70.87,70.82,70.84,3600.0,57.2078,57.2078,57.1675,57.1836,3600.0
2007-11-16 12:00:00,70.84,70.84,70.8,70.8,6300.0,57.1836,57.1836,57.1513,57.1513,6300.0
2007-11-16 12:05:00,70.82,70.9,70.71,70.75,12600.0,57.1675,57.232,57.0787,57.1109,12600.0
2007-11-16 12:10:00,70.74,70.78,70.51,70.55,101500.0,57.1029,57.1352,56.9172,56.9495,101500.0
2007-11-16 12:15:00,70.55,70.74,70.55,70.56,21500.0,56.9495,57.1029,56.9495,56.9576,21500.0
2007-11-16 12:20:00,70.58,70.65,70.53,70.55,15200.0,56.9737,57.0302,56.9334,56.9495,15200.0
2007-11-16 12:25:00,70.55,70.57,70.52,70.52,6000.0,56.9495,56.9656,56.9253,56.9253,6000.0
2007-11-16 12:30:00,70.51,70.55,70.42,70.51,5300.0,56.9172,56.9495,56.8446,56.9172,5300.0
2007-11-16 12:35:00,70.53,70.61,70.49,70.53,8200.0,56.9334,56.9979,56.9011,56.9334,8200.0
2007-11-16 12:40:00,70.54,70.55,70.46,70.5,53400.0,56.9414,56.9495,56.8769,56.9091,53400.0
2007-11-16 12:45:00,70.48,70.48,70.42,70.44,4400.0,56.893,56.893,56.8446,56.8607,4400.0
2007-11-16 12:50:00,70.47,70.49,70.42,70.42,6700.0,56.8849,56.9011,56.8446,56.8446,6700.0
2007-11-16 12:55:00,70.42,70.42,70.32,70.34,6200.0,56.8446,56.8446,56.7638,56.78,6200.0
2007-11-16 13:00:00,70.33,70.42,70.33,70.38,6800.0,56.7719,56.8446,56.7719,56.8123,6800.0
2007-11-16 13:05:00,70.4,70.45,70.37,70.38,9600.0,56.8284,56.8688,56.8042,56.8123,9600.0
2007-11-16 13:10:00,70.38,70.45,70.32,70.41,8200.0,56.8123,56.8688,56.7638,56.8365,8200.0
2007-11-16 13:15:00,70.37,70.4,70.35,70.36,6800.0,56.8042,56.8284,56.7881,56.7961,6800.0
2007-11-16 13:20:00,70.36,70.38,70.33,70.36,6000.0,56.7961,56.8123,56.7719,56.7961,6000.0
2007-11-16 13:25:00,70.38,70.39,70.32,70.36,17200.0,56.8123,56.8203,56.7638,56.7961,17200.0
2007-11-16 13:30:00,70.36,70.54,70.35,70.47,19200.0,56.7961,56.9414,56.7881,56.8849,19200.0
2007-11-16 13:35:00,70.51,70.52,70.35,70.35,12700.0,56.9172,56.9253,56.7881,56.7881,12700.0
2007-11-16 13:40:00,70.39,70.54,70.35,70.42,14500.0,56.8203,56.9414,56.7881,56.8446,14500.0
2007-11-16 13:45:00,70.42,70.46,70.33,70.38,16300.0,56.8446,56.8769,56.7719,56.8123,16300.0
2007-11-16 13:50:00,70.38,70.39,70.24,70.28,45100.0,56.8123,56.8203,56.6993,56.7316,45100.0
2007-11-16 13:55:00,70.26,70.29,70.24,70.25,31800.0,56.7154,56.7396,56.6993,56.7073,31800.0
2007-11-16 14:00:00,70.27,70.33,70.2,70.33,23600.0,56.7235,56.7719,56.667,56.7719,23600.0
2007-11-16 14:05:00,70.33,70.34,70.1,70.15,43800.0,56.7719,56.78,56.5863,56.6266,43800.0
2007-11-16 14:10:00,70.14,70.17,69.96,69.99,44800.0,56.6185,56.6428,56.4732,56.4975,44800.0
2007-11-16 14:15:00,70.0,70.03,69.84,69.93,16600.0,56.5055,56.5297,56.3764,56.449,16600.0
2007-11-16 14:20:00,69.99,70.07,69.95,70.02,34900.0,56.4975,56.562,56.4652,56.5217,34900.0
2007-11-16 14:25:00,70.0,70.22,69.95,70.21,49400.0,56.5055,56.6831,56.4652,56.675,49400.0
2007-11-16 14:30:00,70.19,70.19,69.96,70.0,16100.0,56.6589,56.6589,56.4732,56.5055,16100.0
2007-11-16 14:35:00,69.98,70.01,69.66,69.71,28300.0,56.4894,56.5136,56.2311,56.2714,28300.0
2007-11-16 14:40:00,69.72,69.83,69.7,69.73,18100.0,56.2795,56.3683,56.2634,56.2876,18100.0
2007-11-16 14:45:00,69.74,69.77,69.63,69.7,23900.0,56.2957,56.3199,56.2069,56.2634,23900.0
2007-11-16 14:50:00,69.74,69.89,69.72,69.83,10500.0,56.2957,56.4167,56.2795,56.3683,10500.0
2007-11-16 14:55:00,69.86,69.9,69.79,69.81,29800.0,56.3925,56.4248,56.336,56.3522,29800.0
2007-11-16 15:00:00,69.81,69.89,69.75,69.8,49000.0,56.3522,56.4167,56.3037,56.3441,49000.0
2007-11-16 15:05:00,69.82,69.88,69.7,69.72,31300.0,56.3602,56.4087,56.2634,56.2795,31300.0
2007-11-16 15:10:00,69.75,69.8,69.67,69.74,21100.0,56.3037,56.3441,56.2391,56.2957,21100.0
2007-11-16 15:15:00,69.74,69.84,69.64,69.75,21700.0,56.2957,56.3764,56.2149,56.3037,21700.0
2007-11-16 15:20:00,69.71,69.79,69.62,69.77,26700.0,56.2714,56.336,56.1988,56.3199,26700.0
2007-11-16 15:25:00,69.74,69.79,69.65,69.68,23700.0,56.2957,56.336,56.223,56.2472,23700.0
2007-11-16 15:30:00,69.69,69.75,69.65,69.67,24400.0,56.2553,56.3037,56.223,56.2391,24400.0
2007-11-16 15:35:00,69.67,69.75,69.62,69.68,45300.0,56.2391,56.3037,56.1988,56.2472,45300.0
2007-11-16 15:40:00,69.68,69.79,69.68,69.78,53700.0,56.2472,56.336,56.2472,56.3279,53700.0
2007-11-16 15:45:00,69.79,69.87,69.74,69.85,64400.0,56.336,56.4006,56.2957,56.3844,64400.0
2007-11-16 15:50:00,69.85,70.0,69.8,70.0,73200.0,56.3844,56.5055,56.3441,56.5055,73200.0
2007-11-16 15:55:00,70.0,70.01,69.88,69.88,100000.0,56.5055,56.5136,56.4087,56.4087,100000.0
2007-11-19 09:30:00,69.29,69.65,69.29,69.38,11400.0,55.9324,56.223,55.9324,56.0051,11400.0
2007-11-19 09:35:00,69.39,69.61,69.32,69.59,12300.0,56.0131,56.1907,55.9566,56.1746,12300.0
2007-11-19 09:40:00,69.61,69.97,69.57,69.97,17300.0,56.1907,56.4813,56.1584,56.4813,17300.0
2007-11-19 09:45:00,69.99,70.35,69.99,70.2,37500.0,56.4975,56.7881,56.4975,56.667,37500.0
2007-11-19 09:50:00,70.2,70.25,70.03,70.16,12700.0,56.667,56.7073,56.5297,56.6347,12700.0
2007-11-19 09:55:00,70.08,70.16,69.95,69.99,12700.0,56.5701,56.6347,56.4652,56.4975,12700.0
2007-11-19 10:00:00,69.92,69.95,69.87,69.94,8900.0,56.441,56.4652,56.4006,56.4571,8900.0
2007-11-19 10:05:00,69.95,69.99,69.92,69.95,8000.0,56.4652,56.4975,56.441,56.4652,8000.0
2007-11-19 10:10:00,69.91,70.0,69.9,70.0,8400.0,56.4329,56.5055,56.4248,56.5055,8400.0
2007-11-19 10:15:00,69.96,70.23,69.96,70.22,10300.0,56.4732,56.6912,56.4732,56.6831,10300.0
2007-11-19 10:20:00,70.23,70.32,70.16,70.25,8800.0,56.6912,56.7638,56.6347,56.7073,8800.0
2007-11-19 10:25:00,70.25,70.33,70.18,70.27,4800.0,56.7073,56.7719,56.6508,56.7235,4800.0
2007-11-19 10:30:00,70.29,70.29,70.12,70.17,5900.0,56.7396,56.7396,56.6024,56.6428,5900.0
2007-11-19 10:35:00,70.2,70.22,70.02,70.02,6100.0,56.667,56.6831,56.5217,56.5217,6100.0
2007-11-19 10:40:00,70.01,70.12,70.01,70.1,7400.0,56.5136,56.6024,56.5136,56.5863,7400.0
2007-11-19 10:45:00,70.11,70.21,70.08,70.2,5700.0,56.5943,56.675,56.5701,56.667,5700.0
2007-11-19 10:50:00,70.18,70.26,70.17,70.25,5800.0,56.6508,56.7154,56.6428,56.7073,5800.0
2007-11-19 10:55:00,70.22,70.25,70.15,70.2,9800.0,56.6831,56.7073,56.6266,56.667,9800.0
2007-11-19 11:00:00,70.16,70.16,70.05,70.05,11800.0,56.6347,56.6347,56.5459,56.5459,11800.0
2007-11-19 11:05:00,70.05,70.09,70.0,70.03,20600.0,56.5459,56.5782,56.5055,56.5297,20600.0
2007-11-19 11:10:00,70.01,70.03,69.96,69.98,8000.0,56.5136,56.5297,56.4732,56.4894,8000.0
2007-11-19 11:15:00,69.98,70.0,69.95,69.96,3400.0,56.4894,56.5055,56.4652,56.4732,3400.0
2007-11-19 11:20:00,69.97,69.97,69.87,69.89,7200.0,56.4813,56.4813,56.4006,56.4167,7200.0
2007-11-19 11:25:00,69.89,69.92,69.86,69.91,5300.0,56.4167,56.441,56.3925,56.4329,5300.0
2007-11-19 11:30:00,69.92,69.97,69.89,69.93,3200.0,56.441,56.4813,56.4167,56.449,3200.0
2007-11-19 11:35:00,69.88,70.05,69.88,70.0,14500.0,56.4087,56.5459,56.4087,56.5055,14500.0
2007-11-19 11:40:00,70.0,70.05,70.0,70.0,6400.0,56.5055,56.5459,56.5055,56.5055,6400.0
2007-11-19 11:45:00,70.01,70.04,69.98,69.99,4000.0,56.5136,56.5378,56.4894,56.4975,4000.0
2007-11-19 11:50:00,70.01,70.03,69.93,69.99,7200.0,56.5136,56.5297,56.449,56.4975,7200.0
2007-11-19 11:55:00,69.99,69.99,69.88,69.89,5000.0,56.4975,56.4975,56.4087,56.4167,5000.0
2007-11-19 12:00:00,69.91,70.01,69.87,69.99,16100.0,56.4329,56.5136,56.4006,56.4975,16100.0
2007-11-19 12:05:00,69.99,70.09,69.99,70.03,5400.0,56.4975,56.5782,56.4975,56.5297,5400.0
2007-11-19 12:10:00,70.03,70.05,69.96,69.96,9100.0,56.5297,56.5459,56.4732,56.4732,9100.0
2007-11-19 12:15:00,70.0,70.25,69.93,70.05,23700.0,56.5055,56.7073,56.449,56.5459,23700.0
2007-11-19 12:20:00,70.04,70.08,70.02,70.05,3000.0,56.5378,56.5701,56.5217,56.5459,3000.0
2007-11-19 12:25:00,70.04,70.04,70.0,70.01,2100.0,56.5378,56.5378,56.5055,56.5136,2100.0
2007-11-19 12:30:00,70.0,70.0,69.88,69.91,5300.0,56.5055,56.5055,56.4087,56.4329,5300.0
2007-11-19 12:35:00,69.89,69.92,69.86,69.86,4000.0,56.4167,56.441,56.3925,56.3925,4000.0
2007-11-19 12:40:00,69.89,69.95,69.86,69.89,4100.0,56.4167,56.4652,56.3925,56.4167,4100.0
2007-11-19 12:45:00,69.94,70.0,69.89,70.0,2600.0,56.4571,56.5055,56.4167,56.5055,2600.0
2007-11-19 12:50:00,69.97,69.97,69.78,69.8,5500.0,56.4813,56.4813,56.3279,56.3441,5500.0
2007-11-19 12:55:00,69.84,69.9,69.69,69.84,13900.0,56.3764,56.4248,56.2553,56.3764,13900.0
2007-11-19 13:00:00,69.87,69.94,69.76,69.79,4800.0,56.4006,56.4571,56.3118,56.336,4800.0
2007-11-19 13:05:00,69.75,69.85,69.69,69.77,5100.0,56.3037,56.3844,56.2553,56.3199,5100.0
2007-11-19 13:10:00,69.82,69.83,69.65,69.68,9000.0,56.3602,56.3683,56.223,56.2472,9000.0
2007-11-19 13:15:00,69.64,69.71,69.54,69.65,12500.0,56.2149,56.2714,56.1342,56.223,12500.0
2007-11-19 13:20:00,69.63,69.67,69.55,69.61,15400.0,56.2069,56.2391,56.1423,56.1907,15400.0
2007-11-19 13:25:00,69.64,69.75,69.61,69.74,12200.0,56.2149,56.3037,56.1907,56.2957,12200.0
2007-11-19 13:30:00,69.72,69.83,69.71,69.76,5500.0,56.2795,56.3683,56.2714,56.3118,5500.0
2007-11-19 13:35:00,69.76,69.85,69.71,69.85,4800.0,56.3118,56.3844,56.2714,56.3844,4800.0
2007-11-19 13:40:00,69.82,69.86,69.75,69.8,3100.0,56.3602,56.3925,56.3037,56.3441,3100.0
2007-11-19 13:45:00,69.8,69.9,69.8,69.9,5500.0,56.3441,56.4248,56.3441,56.4248,5500.0
2007-11-19 13:50:00,69.9,69.9,69.84,69.87,8200.0,56.4248,56.4248,56.3764,56.4006,8200.0
2007-11-19 13:55:00,69.88,69.95,69.78,69.91,19400.0,56.4087,56.4652,56.3279,56.4329,19400.0
2007-11-19 14:00:00,69.91,70.02,69.91,70.01,15100.0,56.4329,56.5217,56.4329,56.5136,15100.0
2007-11-19 14:05:00,70.0,70.05,69.92,70.04,7800.0,56.5055,56.5459,56.441,56.5378,7800.0
2007-11-19 14:10:00,70.05,70.25,70.02,70.07,15200.0,56.5459,56.7073,56.5217,56.562,15200.0
2007-11-19 14:15:00,70.05,70.14,69.95,70.13,8000.0,56.5459,56.6185,56.4652,56.6105,8000.0
2007-11-19 14:20:00,70.1,70.22,70.07,70.22,18900.0,56.5863,56.6831,56.562,56.6831,18900.0
2007-11-19 14:25:00,70.19,70.42,70.17,70.22,20400.0,56.6589,56.8446,56.6428,56.6831,20400.0
2007-11-19 14:30:00,70.21,70.22,70.15,70.16,2600.0,56.675,56.6831,56.6266,56.6347,2600.0
2007-11-19 14:35:00,70.1,70.18,70.1,70.16,2100.0,56.5863,56.6508,56.5863,56.6347,2100.0
2007-11-19 14:40:00,70.15,70.5,70.15,70.23,18400.0,56.6266,56.9091,56.6266,56.6912,18400.0
2007-11-19 14:45:00,70.22,70.31,70.21,70.3,12200.0,56.6831,56.7558,56.675,56.7477,12200.0
2007-11-19 14:50:00,70.28,70.28,70.16,70.16,14700.0,56.7316,56.7316,56.6347,56.6347,14700.0
2007-11-19 14:55:00,70.16,70.2,70.15,70.2,3800.0,56.6347,56.667,56.6266,56.667,3800.0
2007-11-19 15:00:00,70.17,70.2,70.0,70.02,10700.0,56.6428,56.667,56.5055,56.5217,10700.0
2007-11-19 15:05:00,70.02,70.09,69.99,69.99,8000.0,56.5217,56.5782,56.4975,56.4975,8000.0
2007-11-19 15:10:00,69.99,70.02,69.91,69.98,20500.0,56.4975,56.5217,56.4329,56.4894,20500.0
2007-11-19 15:15:00,69.98,70.11,69.98,70.08,8600.0,56.4894,56.5943,56.4894,56.5701,8600.0
2007-11-19 15:20:00,70.08,70.33,70.07,70.33,47500.0,56.5701,56.7719,56.562,56.7719,47500.0
2007-11-19 15:25:00,70.33,70.38,70.24,70.31,20900.0,56.7719,56.8123,56.6993,56.7558,20900.0
2007-11-19 15:30:00,70.3,70.34,70.16,70.16,29300.0,56.7477,56.78,56.6347,56.6347,29300.0
2007-11-19 15:35:00,70.16,70.2,70.11,70.17,25400.0,56.6347,56.667,56.5943,56.6428,25400.0
2007-11-19 15:40:00,70.15,70.2,70.04,70.15,24800.0,56.6266,56.667,56.5378,56.6266,24800.0
2007-11-19 15:45:00,70.15,70.28,70.11,70.22,36100.0,56.6266,56.7316,56.5943,56.6831,36100.0
2007-11-19 15:50:00,70.24,70.33,70.16,70.3,33200.0,56.6993,56.7719,56.6347,56.7477,33200.0
2007-11-19 15:55:00,70.32,70.33,70.19,70.19,45700.0,56.7638,56.7719,56.6589,56.6589,45700.0
2007-11-20 09:30:00,70.41,70.67,70.37,70.64,20500.0,56.8365,57.0464,56.8042,57.0222,20500.0
2007-11-20 09:35:00,70.66,71.44,70.66,71.35,38900.0,57.0383,57.6679,57.0383,57.5953,38900.0
2007-11-20 09:40:00,71.36,71.38,71.05,71.09,14000.0,57.6034,57.6195,57.3531,57.3854,14000.0
2007-11-20 09:45:00,71.09,71.87,71.09,71.67,93300.0,57.3854,58.015,57.3854,57.8536,93300.0
2007-11-20 09:50:00,71.66,72.15,71.5,72.0,102500.0,57.8455,58.2411,57.7164,58.12,102500.0
2007-11-20 09:55:00,72.0,72.26,71.87,72.08,115600.0,58.12,58.3299,58.015,58.1846,115600.0
2007-11-20 10:00:00,72.05,72.65,72.04,72.42,88300.0,58.1603,58.6447,58.1523,58.459,88300.0
2007-11-20 10:05:00,72.42,72.45,72.3,72.38,15700.0,58.459,58.4832,58.3621,58.4267,15700.0
2007-11-20 10:10:00,72.38,72.57,72.3,72.5,30600.0,58.4267,58.5801,58.3621,58.5236,30600.0
2007-11-20 10:15:00,72.5,72.52,72.42,72.44,15900.0,58.5236,58.5397,58.459,58.4752,15900.0
2007-11-20 10:20:00,72.46,72.46,71.99,71.99,30800.0,58.4913,58.4913,58.1119,58.1119,30800.0
2007-11-20 10:25:00,72.05,72.24,71.98,72.21,8900.0,58.1603,58.3137,58.1038,58.2895,8900.0
2007-11-20 10:30:00,72.25,72.41,72.19,72.41,12400.0,58.3218,58.4509,58.2733,58.4509,12400.0
2007-11-20 10:35:00,72.41,72.47,72.36,72.38,12600.0,58.4509,58.4994,58.4106,58.4267,12600.0
2007-11-20 10:40:00,72.39,72.39,72.28,72.3,11100.0,58.4348,58.4348,58.346,58.3621,11100.0
2007-11-20 10:45:00,72.29,72.42,72.29,72.4,13700.0,58.3541,58.459,58.3541,58.4429,13700.0
2007-11-20 10:50:00,72.41,72.46,72.36,72.39,27800.0,58.4509,58.4913,58.4106,58.4348,27800.0
2007-11-20 10:55:00,72.41,72.41,72.33,72.37,5500.0,58.4509,58.4509,58.3864,58.4186,5500.0
2007-11-20 11:00:00,72.38,72.43,72.34,72.4,14900.0,58.4267,58.4671,58.3944,58.4429,14900.0
2007-11-20 11:05:00,72.43,72.43,72.28,72.28,7600.0,58.4671,58.4671,58.346,58.346,7600.0
2007-11-20 11:10:00,72.27,72.27,72.04,72.04,22700.0,58.3379,58.3379,58.1523,58.1523,22700.0
2007-11-20 11:15:00,72.01,72.17,71.95,72.17,19100.0,58.128,58.2572,58.0796,58.2572,19100.0
2007-11-20 11:20:00,72.16,72.25,72.13,72.2,17400.0,58.2491,58.3218,58.2249,58.2814,17400.0
2007-11-20 11:25:00,72.21,72.34,72.17,72.3,23100.0,58.2895,58.3944,58.2572,58.3621,23100.0
2007-11-20 11:30:00,72.33,72.43,72.3,72.3,13400.0,58.3864,58.4671,58.3621,58.3621,13400.0
2007-11-20 11:35:00,72.3,72.4,72.3,72.39,14700.0,58.3621,58.4429,58.3621,58.4348,14700.0
2007-11-20 11:40:00,72.4,72.4,72.24,72.29,26000.0,58.4429,58.4429,58.3137,58.3541,26000.0
2007-11-20 11:45:00,72.3,72.34,72.28,72.3,18600.0,58.3621,58.3944,58.346,58.3621,18600.0
2007-11-20 11:50:00,72.29,72.34,72.17,72.3,28100.0,58.3541,58.3944,58.2572,58.3621,28100.0
2007-11-20 11:55:00,72.33,72.33,72.25,72.26,12000.0,58.3864,58.3864,58.3218,58.3299,12000.0
2007-11-20 12:00:00,72.23,72.26,72.12,72.13,26000.0,58.3056,58.3299,58.2168,58.2249,26000.0
2007-11-20 12:05:00,72.13,72.18,72.05,72.06,21800.0,58.2249,58.2653,58.1603,58.1684,21800.0
2007-11-20 12:10:00,72.05,72.08,71.99,72.07,32300.0,58.1603,58.1846,58.1119,58.1765,32300.0
2007-11-20 12:15:00,72.05,72.14,72.05,72.1,10300.0,58.1603,58.233,58.1603,58.2007,10300.0
2007-11-20 12:20:00,72.1,72.14,72.05,72.05,23800.0,58.2007,58.233,58.1603,58.1603,23800.0
2007-11-20 12:25:00,72.05,72.15,71.97,71.97,27100.0,58.1603,58.2411,58.0958,58.0958,27100.0
2007-11-20 12:30:00,71.95,71.97,71.58,71.6,33500.0,58.0796,58.0958,57.7809,57.7971,33500.0
2007-11-20 12:35:00,71.61,71.63,71.52,71.6,34500.0,57.8052,57.8213,57.7325,57.7971,34500.0
2007-11-20 12:40:00,71.59,71.6,71.21,71.22,41300.0,57.789,57.7971,57.4823,57.4903,41300.0
2007-11-20 12:45:00,71.22,71.3,71.16,71.22,31500.0,57.4903,57.5549,57.4419,57.4903,31500.0
2007-11-20 12:50:00,71.23,71.33,71.13,71.15,25400.0,57.4984,57.5791,57.4177,57.4338,25400.0
2007-11-20 12:55:00,71.19,71.23,71.15,71.19,12000.0,57.4661,57.4984,57.4338,57.4661,12000.0
2007-11-20 13:00:00,71.24,71.24,71.06,71.06,11600.0,57.5065,57.5065,57.3612,57.3612,11600.0
2007-11-20 13:05:00,71.06,71.17,70.95,71.03,24100.0,57.3612,57.45,57.2724,57.337,24100.0
2007-11-20 13:10:00,71.03,71.03,70.88,70.96,16500.0,57.337,57.337,57.2159,57.2805,16500.0
2007-11-20 13:15:00,70.94,71.16,70.94,71.13,9500.0,57.2643,57.4419,57.2643,57.4177,9500.0
2007-11-20 13:20:00,71.12,71.2,71.04,71.08,8200.0,57.4096,57.4742,57.345,57.3773,8200.0
2007-11-20 13:25:00,71.09,71.22,71.08,71.08,15300.0,57.3854,57.4903,57.3773,57.3773,15300.0
2007-11-20 13:30:00,71.07,71.21,71.07,71.18,8200.0,57.3693,57.4823,57.3693,57.4581,8200.0
2007-11-20 13:35:00,71.13,71.17,71.1,71.13,20400.0,57.4177,57.45,57.3935,57.4177,20400.0
2007-11-20 13:40:00,71.12,71.14,71.04,71.04,7500.0,57.4096,57.4258,57.345,57.345,7500.0
2007-11-20 13:45:00,71.03,71.2,71.01,71.07,11500.0,57.337,57.4742,57.3208,57.3693,11500.0
2007-11-20 13:50:00,71.1,71.11,70.95,70.96,9800.0,57.3935,57.4015,57.2724,57.2805,9800.0
2007-11-20 13:55:00,70.99,71.17,70.99,71.1,10600.0,57.3047,57.45,57.3047,57.3935,10600.0
2007-11-20 14:00:00,71.1,71.3,70.98,71.16,17900.0,57.3935,57.5549,57.2966,57.4419,17900.0
2007-11-20 14:05:00,71.2,71.37,71.09,71.14,24000.0,57.4742,57.6114,57.3854,57.4258,24000.0
2007-11-20 14:10:00,71.14,71.3,71.09,71.23,10800.0,57.4258,57.5549,57.3854,57.4984,10800.0
2007-11-20 14:15:00,71.22,71.34,71.17,71.26,10600.0,57.4903,57.5872,57.45,57.5226,10600.0
2007-11-20 14:20:00,71.27,71.56,71.27,71.37,33000.0,57.5307,57.7648,57.5307,57.6114,33000.0
2007-11-20 14:25:00,71.37,71.37,71.21,71.25,20600.0,57.6114,57.6114,57.4823,57.5146,20600.0
2007-11-20 14:30:00,71.25,71.3,71.09,71.23,21900.0,57.5146,57.5549,57.3854,57.4984,21900.0
2007-11-20 14:35:00,71.22,71.28,71.14,71.28,15700.0,57.4903,57.5388,57.4258,57.5388,15700.0
2007-11-20 14:40:00,71.28,71.38,71.21,71.26,14900.0,57.5388,57.6195,57.4823,57.5226,14900.0
2007-11-20 14:45:00,71.29,71.44,71.24,71.37,16300.0,57.5468,57.6679,57.5065,57.6114,16300.0
2007-11-20 14:50:00,71.41,71.43,71.29,71.3,25100.0,57.6437,57.6599,57.5468,57.5549,25100.0
2007-11-20 14:55:00,71.3,71.32,71.24,71.24,10900.0,57.5549,57.5711,57.5065,57.5065,10900.0
2007-11-20 15:00:00,71.26,71.27,71.2,71.21,18000.0,57.5226,57.5307,57.4742,57.4823,18000.0
2007-11-20 15:05:00,71.25,71.3,71.15,71.17,21300.0,57.5146,57.5549,57.4338,57.45,21300.0
2007-11-20 15:10:00,71.17,71.17,71.05,71.15,26000.0,57.45,57.45,57.3531,57.4338,26000.0
2007-11-20 15:15:00,71.15,71.2,71.0,71.04,39800.0,57.4338,57.4742,57.3128,57.345,39800.0
2007-11-20 15:20:00,71.02,71.07,70.9,71.04,29200.0,57.3289,57.3693,57.232,57.345,29200.0
2007-11-20 15:25:00,71.04,71.5,71.04,71.31,38800.0,57.345,57.7164,57.345,57.563,38800.0
2007-11-20 15:30:00,71.34,71.59,71.34,71.53,46100.0,57.5872,57.789,57.5872,57.7406,46100.0
2007-11-20 15:35:00,71.54,71.75,71.54,71.62,32000.0,57.7487,57.9182,57.7487,57.8132,32000.0
2007-11-20 15:40:00,71.62,71.94,71.62,71.81,40400.0,57.8132,58.0715,57.8132,57.9666,40400.0
2007-11-20 15:45:00,71.81,71.91,71.79,71.89,98200.0,57.9666,58.0473,57.9505,58.0312,98200.0
2007-11-20 15:50:00,71.89,71.93,71.6,71.66,68800.0,58.0312,58.0635,57.7971,57.8455,68800.0
2007-11-20 15:55:00,71.67,71.85,71.67,71.78,66900.0,57.8536,57.9989,57.8536,57.9424,66900.0
2007-11-21 09:30:00,71.14,71.72,71.14,71.72,33200.0,57.4258,57.894,57.4258,57.894,33200.0
2007-11-21 09:35:00,71.72,71.92,71.67,71.73,24300.0,57.894,58.0554,57.8536,57.902,24300.0
2007-11-21 09:40:00,71.74,71.85,71.72,71.76,11500.0,57.9101,57.9989,57.894,57.9262,11500.0
2007-11-21 09:45:00,71.76,71.76,71.66,71.73,14300.0,57.9262,57.9262,57.8455,57.902,14300.0
2007-11-21 09:50:00,71.74,71.8,71.56,71.66,18000.0,57.9101,57.9585,57.7648,57.8455,18000.0
2007-11-21 09:55:00,71.65,71.83,71.65,71.81,13500.0,57.8374,57.9827,57.8374,57.9666,13500.0
2007-11-21 10:00:00,71.81,71.86,71.7,71.82,166800.0,57.9666,58.007,57.8778,57.9747,166800.0
2007-11-21 10:05:00,71.88,71.88,71.62,71.72,28000.0,58.0231,58.0231,57.8132,57.894,28000.0
2007-11-21 10:10:00,71.72,71.82,71.69,71.77,19400.0,57.894,57.9747,57.8697,57.9343,19400.0
2007-11-21 10:15:00,71.74,72.04,71.71,72.02,18300.0,57.9101,58.1523,57.8859,58.1361,18300.0
2007-11-21 10:20:00,72.02,72.05,71.92,71.92,24900.0,58.1361,58.1603,58.0554,58.0554,24900.0
2007-11-21 10:25:00,71.91,72.0,71.9,71.9,17200.0,58.0473,58.12,58.0393,58.0393,17200.0
2007-11-21 10:30:00,71.9,71.9,71.7,71.81,36000.0,58.0393,58.0393,57.8778,57.9666,36000.0
2007-11-21 10:35:00,71.75,71.86,71.75,71.8,13500.0,57.9182,58.007,57.9182,57.9585,13500.0
2007-11-21 10:40:00,71.83,71.83,71.7,71.7,15400.0,57.9827,57.9827,57.8778,57.8778,15400.0
2007-11-21 10:45:00,71.68,71.7,71.64,71.64,16500.0,57.8617,57.8778,57.8294,57.8294,16500.0
2007-11-21 10:50:00,71.64,71.64,71.39,71.4,18300.0,57.8294,57.8294,57.6276,57.6356,18300.0
2007-11-21 10:55:00,71.4,71.47,71.4,71.47,13100.0,57.6356,57.6921,57.6356,57.6921,13100.0
2007-11-21 11:00:00,71.46,71.46,71.28,71.32,16500.0,57.6841,57.6841,57.5388,57.5711,16500.0
2007-11-21 11:05:00,71.3,71.32,71.23,71.27,9900.0,57.5549,57.5711,57.4984,57.5307,9900.0
2007-11-21 11:10:00,71.23,71.29,71.14,71.25,21400.0,57.4984,57.5468,57.4258,57.5146,21400.0
2007-11-21 11:15:00,71.22,71.25,71.11,71.13,17600.0,57.4903,57.5146,57.4015,57.4177,17600.0
2007-11-21 11:20:00,71.13,71.26,71.1,71.16,18200.0,57.4177,57.5226,57.3935,57.4419,18200.0
2007-11-21 11:25:00,71.13,71.17,71.1,71.17,16600.0,57.4177,57.45,57.3935,57.45,16600.0
2007-11-21 11:30:00,71.17,71.17,71.09,71.1,14300.0,57.45,57.45,57.3854,57.3935,14300.0
2007-11-21 11:35:00,71.09,71.12,70.99,71.05,19500.0,57.3854,57.4096,57.3047,57.3531,19500.0
2007-11-21 11:40:00,71.05,71.16,71.0,71.01,13900.0,57.3531,57.4419,57.3128,57.3208,13900.0
2007-11-21 11:45:00,71.03,71.06,70.88,70.93,17000.0,57.337,57.3612,57.2159,57.2562,17000.0
2007-11-21 11:50:00,70.93,70.96,70.9,70.9,4700.0,57.2562,57.2805,57.232,57.232,4700.0
2007-11-21 11:55:00,70.93,70.93,70.74,70.8,13700.0,57.2562,57.2562,57.1029,57.1513,13700.0
2007-11-21 12:00:00,70.78,71.0,70.78,70.89,14800.0,57.1352,57.3128,57.1352,57.224,14800.0
2007-11-21 12:05:00,70.91,71.06,70.73,70.73,18700.0,57.2401,57.3612,57.0948,57.0948,18700.0
2007-11-21 12:10:00,70.73,70.8,70.69,70.8,11600.0,57.0948,57.1513,57.0625,57.1513,11600.0
2007-11-21 12:15:00,70.79,70.85,70.73,70.74,6500.0,57.1432,57.1917,57.0948,57.1029,6500.0
2007-11-21 12:20:00,70.75,70.8,70.75,70.75,6200.0,57.1109,57.1513,57.1109,57.1109,6200.0
2007-11-21 12:25:00,70.76,70.82,70.76,70.78,6500.0,57.119,57.1675,57.119,57.1352,6500.0
2007-11-21 12:30:00,70.78,70.78,70.7,70.75,6400.0,57.1352,57.1352,57.0706,57.1109,6400.0
2007-11-21 12:35:00,70.76,70.94,70.76,70.93,6400.0,57.119,57.2643,57.119,57.2562,6400.0
2007-11-21 12:40:00,70.93,70.98,70.88,70.9,8400.0,57.2562,57.2966,57.2159,57.232,8400.0
2007-11-21 12:45:00,70.92,70.92,70.68,70.69,17700.0,57.2482,57.2482,57.0544,57.0625,17700.0
2007-11-21 12:50:00,70.73,70.76,70.66,70.76,8600.0,57.0948,57.119,57.0383,57.119,8600.0
2007-11-21 12:55:00,70.75,70.88,70.72,70.8,14100.0,57.1109,57.2159,57.0867,57.1513,14100.0
2007-11-21 13:00:00,70.78,70.99,70.69,70.9,54800.0,57.1352,57.3047,57.0625,57.232,54800.0
2007-11-21 13:05:00,70.89,70.92,70.76,70.8,6800.0,57.224,57.2482,57.119,57.1513,6800.0
2007-11-21 13:10:00,70.83,70.84,70.74,70.79,6200.0,57.1755,57.1836,57.1029,57.1432,6200.0
2007-11-21 13:15:00,70.77,70.79,70.72,70.72,8100.0,57.1271,57.1432,57.0867,57.0867,8100.0
2007-11-21 13:20:00,70.72,70.76,70.6,70.62,8000.0,57.0867,57.119,56.9899,57.006,8000.0
2007-11-21 13:25:00,70.6,70.63,70.55,70.6,11600.0,56.9899,57.0141,56.9495,56.9899,11600.0
2007-11-21 13:30:00,70.63,70.74,70.61,70.74,7300.0,57.0141,57.1029,56.9979,57.1029,7300.0
2007-11-21 13:35:00,70.74,70.82,70.67,70.67,5800.0,57.1029,57.1675,57.0464,57.0464,5800.0
2007-11-21 13:40:00,70.67,70.7,70.54,70.69,10700.0,57.0464,57.0706,56.9414,57.0625,10700.0
2007-11-21 13:45:00,70.69,70.7,70.54,70.63,6500.0,57.0625,57.0706,56.9414,57.0141,6500.0
2007-11-21 13:50:00,70.65,70.66,70.5,70.5,9000.0,57.0302,57.0383,56.9091,56.9091,9000.0
2007-11-21 13:55:00,70.52,70.72,70.52,70.72,8200.0,56.9253,57.0867,56.9253,57.0867,8200.0
2007-11-21 14:00:00,70.72,70.81,70.68,70.77,14100.0,57.0867,57.1594,57.0544,57.1271,14100.0
2007-11-21 14:05:00,70.77,70.79,70.63,70.75,12200.0,57.1271,57.1432,57.0141,57.1109,12200.0
2007-11-21 14:10:00,70.74,70.8,70.66,70.71,15400.0,57.1029,57.1513,57.0383,57.0787,15400.0
2007-11-21 14:15:00,70.7,70.71,70.65,70.66,3400.0,57.0706,57.0787,57.0302,57.0383,3400.0
2007-11-21 14:20:00,70.67,70.76,70.61,70.62,11500.0,57.0464,57.119,56.9979,57.006,11500.0
2007-11-21 14:25:00,70.66,70.79,70.64,70.71,11600.0,57.0383,57.1432,57.0222,57.0787,11600.0
2007-11-21 14:30:00,70.71,70.85,70.71,70.82,21000.0,57.0787,57.1917,57.0787,57.1675,21000.0
2007-11-21 14:35:00,70.84,70.85,70.71,70.72,10200.0,57.1836,57.1917,57.0787,57.0867,10200.0
2007-11-21 14:40:00,70.72,70.73,70.59,70.61,28500.0,57.0867,57.0948,56.9818,56.9979,28500.0
2007-11-21 14:45:00,70.61,70.63,70.53,70.63,22400.0,56.9979,57.0141,56.9334,57.0141,22400.0
2007-11-21 14:50:00,70.63,70.8,70.61,70.79,8600.0,57.0141,57.1513,56.9979,57.1432,8600.0
2007-11-21 14:55:00,70.81,70.87,70.73,70.79,10600.0,57.1594,57.2078,57.0948,57.1432,10600.0
2007-11-21 15:00:00,70.83,70.9,70.72,70.76,12400.0,57.1755,57.232,57.0867,57.119,12400.0
2007-11-21 15:05:00,70.76,70.82,70.68,70.7,14000.0,57.119,57.1675,57.0544,57.0706,14000.0
2007-11-21 15:10:00,70.72,70.73,70.57,70.67,22800.0,57.0867,57.0948,56.9656,57.0464,22800.0
2007-11-21 15:15:00,70.67,70.74,70.55,70.6,12300.0,57.0464,57.1029,56.9495,56.9899,12300.0
2007-11-21 15:20:00,70.61,70.71,70.56,70.71,8500.0,56.9979,57.0787,56.9576,57.0787,8500.0
2007-11-21 15:25:00,70.71,70.73,70.64,70.73,8900.0,57.0787,57.0948,57.0222,57.0948,8900.0
2007-11-21 15:30:00,70.72,70.73,70.56,70.63,9000.0,57.0867,57.0948,56.9576,57.0141,9000.0
2007-11-21 15:35:00,70.61,70.66,70.51,70.62,20700.0,56.9979,57.0383,56.9172,57.006,20700.0
2007-11-21 15:40:00,70.59,70.59,70.47,70.51,16200.0,56.9818,56.9818,56.8849,56.9172,16200.0
2007-11-21 15:45:00,70.52,70.68,70.48,70.6,30400.0,56.9253,57.0544,56.893,56.9899,30400.0
2007-11-21 15:50:00,70.6,70.65,70.48,70.52,55500.0,56.9899,57.0302,56.893,56.9253,55500.0
2007-11-21 15:55:00,70.52,70.58,70.23,70.28,75000.0,56.9253,56.9737,56.6912,56.7316,75000.0
2007-11-23 09:30:00,70.6,70.87,70.33,70.46,17800.0,56.9899,57.2078,56.7719,56.8769,17800.0
2007-11-23 09:35:00,70.49,70.59,70.33,70.47,3900.0,56.9011,56.9818,56.7719,56.8849,3900.0
2007-11-23 09:40:00,70.46,70.53,70.34,70.37,14400.0,56.8769,56.9334,56.78,56.8042,14400.0
2007-11-23 09:45:00,70.36,70.36,70.23,70.35,10600.0,56.7961,56.7961,56.6912,56.7881,10600.0
2007-11-23 09:50:00,70.35,70.35,70.19,70.2,9300.0,56.7881,56.7881,56.6589,56.667,9300.0
2007-11-23 09:55:00,70.2,70.22,70.18,70.19,3700.0,56.667,56.6831,56.6508,56.6589,3700.0
2007-11-23 10:00:00,70.19,70.21,70.1,70.1,7100.0,56.6589,56.675,56.5863,56.5863,7100.0
2007-11-23 10:05:00,70.05,70.32,70.03,70.27,12500.0,56.5459,56.7638,56.5297,56.7235,12500.0
2007-11-23 10:10:00,70.25,70.25,70.14,70.14,3800.0,56.7073,56.7073,56.6185,56.6185,3800.0
2007-11-23 10:15:00,70.1,70.15,70.05,70.05,8500.0,56.5863,56.6266,56.5459,56.5459,8500.0
2007-11-23 10:20:00,70.06,70.17,70.05,70.17,15000.0,56.554,56.6428,56.5459,56.6428,15000.0
2007-11-23 10:25:00,70.15,70.21,70.1,70.1,13900.0,56.6266,56.675,56.5863,56.5863,13900.0
2007-11-23 10:30:00,70.1,70.19,70.1,70.13,8000.0,56.5863,56.6589,56.5863,56.6105,8000.0
2007-11-23 10:35:00,70.1,70.22,70.1,70.19,8600.0,56.5863,56.6831,56.5863,56.6589,8600.0
2007-11-23 10:40:00,70.19,70.22,70.19,70.2,4900.0,56.6589,56.6831,56.6589,56.667,4900.0
2007-11-23 10:45:00,70.2,70.24,70.19,70.19,7900.0,56.667,56.6993,56.6589,56.6589,7900.0
2007-11-23 10:50:00,70.2,70.21,70.15,70.16,6400.0,56.667,56.675,56.6266,56.6347,6400.0
2007-11-23 10:55:00,70.17,70.22,70.15,70.21,8400.0,56.6428,56.6831,56.6266,56.675,8400.0
2007-11-23 11:00:00,70.2,70.21,70.14,70.15,10400.0,56.667,56.675,56.6185,56.6266,10400.0
2007-11-23 11:05:00,70.15,70.16,70.14,70.15,5300.0,56.6266,56.6347,56.6185,56.6266,5300.0
2007-11-23 11:10:00,70.15,70.17,70.09,70.12,9000.0,56.6266,56.6428,56.5782,56.6024,9000.0
2007-11-23 11:15:00,70.15,70.15,70.1,70.1,3700.0,56.6266,56.6266,56.5863,56.5863,3700.0
2007-11-23 11:20:00,70.1,70.11,70.03,70.08,9000.0,56.5863,56.5943,56.5297,56.5701,9000.0
2007-11-23 11:25:00,70.1,70.12,70.09,70.09,15100.0,56.5863,56.6024,56.5782,56.5782,15100.0
2007-11-23 11:30:00,70.09,70.13,70.09,70.1,6700.0,56.5782,56.6105,56.5782,56.5863,6700.0
2007-11-23 11:35:00,70.09,70.14,70.09,70.14,7200.0,56.5782,56.6185,56.5782,56.6185,7200.0
2007-11-23 11:40:00,70.14,70.26,70.14,70.25,10300.0,56.6185,56.7154,56.6185,56.7073,10300.0
2007-11-23 11:45:00,70.25,70.25,70.21,70.22,1600.0,56.7073,56.7073,56.675,56.6831,1600.0
2007-11-23 11:50:00,70.24,70.25,70.17,70.19,26000.0,56.6993,56.7073,56.6428,56.6589,26000.0
2007-11-23 11:55:00,70.17,70.24,70.17,70.23,4000.0,56.6428,56.6993,56.6428,56.6912,4000.0
2007-11-23 12:00:00,70.2,70.27,70.2,70.27,2000.0,56.667,56.7235,56.667,56.7235,2000.0
2007-11-23 12:05:00,70.29,70.34,70.29,70.32,2900.0,56.7396,56.78,56.7396,56.7638,2900.0
2007-11-23 12:10:00,70.33,70.44,70.32,70.42,3500.0,56.7719,56.8607,56.7638,56.8446,3500.0
2007-11-23 12:15:00,70.41,70.47,70.35,70.46,11600.0,56.8365,56.8849,56.7881,56.8769,11600.0
2007-11-23 12:20:00,70.44,70.45,70.35,70.37,6200.0,56.8607,56.8688,56.7881,56.8042,6200.0
2007-11-23 12:25:00,70.36,70.52,70.36,70.52,10700.0,56.7961,56.9253,56.7961,56.9253,10700.0
2007-11-23 12:30:00,70.52,70.57,70.5,70.52,6700.0,56.9253,56.9656,56.9091,56.9253,6700.0
2007-11-23 12:35:00,70.52,70.57,70.45,70.48,23800.0,56.9253,56.9656,56.8688,56.893,23800.0
2007-11-23 12:40:00,70.48,70.58,70.48,70.57,10900.0,56.893,56.9737,56.893,56.9656,10900.0
2007-11-23 12:45:00,70.56,70.65,70.53,70.62,17700.0,56.9576,57.0302,56.9334,57.006,17700.0
2007-11-23 12:50:00,70.6,70.61,70.36,70.41,21700.0,56.9899,56.9979,56.7961,56.8365,21700.0
2007-11-23 12:55:00,70.41,70.63,70.28,70.58,33500.0,56.8365,57.0141,56.7316,56.9737,33500.0
2007-11-26 09:30:00,70.78,70.78,70.0,70.46,48900.0,57.1352,57.1352,56.5055,56.8769,48900.0
2007-11-26 09:35:00,70.49,70.91,70.49,70.86,12900.0,56.9011,57.2401,56.9011,57.1997,12900.0
2007-11-26 09:40:00,70.88,71.01,70.71,71.01,11800.0,57.2159,57.3208,57.0787,57.3208,11800.0
2007-11-26 09:45:00,71.0,71.11,70.95,71.08,9000.0,57.3128,57.4015,57.2724,57.3773,9000.0
2007-11-26 09:50:00,71.09,71.13,70.97,71.06,9300.0,57.3854,57.4177,57.2885,57.3612,9300.0
2007-11-26 09:55:00,71.07,71.21,71.03,71.11,10500.0,57.3693,57.4823,57.337,57.4015,10500.0
2007-11-26 10:00:00,71.13,71.17,71.06,71.16,6300.0,57.4177,57.45,57.3612,57.4419,6300.0
2007-11-26 10:05:00,71.14,71.17,70.98,71.0,5400.0,57.4258,57.45,57.2966,57.3128,5400.0
2007-11-26 10:10:00,71.02,71.09,70.95,70.98,8200.0,57.3289,57.3854,57.2724,57.2966,8200.0
2007-11-26 10:15:00,70.95,71.0,70.91,70.92,6700.0,57.2724,57.3128,57.2401,57.2482,6700.0
2007-11-26 10:20:00,70.9,70.91,70.66,70.69,12800.0,57.232,57.2401,57.0383,57.0625,12800.0
2007-11-26 10:25:00,70.69,70.78,70.65,70.72,7300.0,57.0625,57.1352,57.0302,57.0867,7300.0
2007-11-26 10:30:00,70.72,70.85,70.67,70.72,10400.0,57.0867,57.1917,57.0464,57.0867,10400.0
2007-11-26 10:35:00,70.71,70.73,70.65,70.67,9100.0,57.0787,57.0948,57.0302,57.0464,9100.0
2007-11-26 10:40:00,70.63,70.68,70.39,70.4,12300.0,57.0141,57.0544,56.8203,56.8284,12300.0
2007-11-26 10:45:00,70.45,70.61,70.42,70.61,8300.0,56.8688,56.9979,56.8446,56.9979,8300.0
2007-11-26 10:50:00,70.61,70.65,70.6,70.61,2900.0,56.9979,57.0302,56.9899,56.9979,2900.0
2007-11-26 10:55:00,70.6,70.64,70.39,70.45,8900.0,56.9899,57.0222,56.8203,56.8688,8900.0
2007-11-26 11:00:00,70.46,70.54,70.44,70.53,4000.0,56.8769,56.9414,56.8607,56.9334,4000.0
2007-11-26 11:05:00,70.54,70.64,70.5,70.62,8500.0,56.9414,57.0222,56.9091,57.006,8500.0
2007-11-26 11:10:00,70.6,70.63,70.56,70.62,9300.0,56.9899,57.0141,56.9576,57.006,9300.0
2007-11-26 11:15:00,70.59,70.64,70.47,70.64,10500.0,56.9818,57.0222,56.8849,57.0222,10500.0
2007-11-26 11:20:00,70.68,70.68,70.5,70.57,13000.0,57.0544,57.0544,56.9091,56.9656,13000.0
2007-11-26 11:25:00,70.57,70.69,70.51,70.64,7200.0,56.9656,57.0625,56.9172,57.0222,7200.0
2007-11-26 11:30:00,70.63,70.74,70.6,70.72,4100.0,57.0141,57.1029,56.9899,57.0867,4100.0
2007-11-26 11:35:00,70.73,70.85,70.73,70.83,5500.0,57.0948,57.1917,57.0948,57.1755,5500.0
2007-11-26 11:40:00,70.83,70.87,70.71,70.76,5400.0,57.1755,57.2078,57.0787,57.119,5400.0
2007-11-26 11:45:00,70.76,70.83,70.74,70.76,5100.0,57.119,57.1755,57.1029,57.119,5100.0
2007-11-26 11:50:00,70.75,70.85,70.72,70.79,5500.0,57.1109,57.1917,57.0867,57.1432,5500.0
2007-11-26 11:55:00,70.79,70.84,70.71,70.72,8000.0,57.1432,57.1836,57.0787,57.0867,8000.0
2007-11-26 12:00:00,70.71,70.87,70.71,70.79,5000.0,57.0787,57.2078,57.0787,57.1432,5000.0
2007-11-26 12:05:00,70.83,70.86,70.79,70.86,2800.0,57.1755,57.1997,57.1432,57.1997,2800.0
2007-11-26 12:10:00,70.87,70.88,70.8,70.8,3700.0,57.2078,57.2159,57.1513,57.1513,3700.0
2007-11-26 12:15:00,70.8,70.8,70.75,70.79,2400.0,57.1513,57.1513,57.1109,57.1432,2400.0
2007-11-26 12:20:00,70.75,70.78,70.71,70.78,1800.0,57.1109,57.1352,57.0787,57.1352,1800.0
2007-11-26 12:25:00,70.75,70.92,70.75,70.92,6200.0,57.1109,57.2482,57.1109,57.2482,6200.0
2007-11-26 12:30:00,70.94,71.04,70.93,71.04,10000.0,57.2643,57.345,57.2562,57.345,10000.0
2007-11-26 12:35:00,71.04,71.11,71.04,71.06,12200.0,57.345,57.4015,57.345,57.3612,12200.0
2007-11-26 12:40:00,71.02,71.09,71.01,71.09,4200.0,57.3289,57.3854,57.3208,57.3854,4200.0
2007-11-26 12:45:00,71.09,71.15,71.04,71.15,6800.0,57.3854,57.4338,57.345,57.4338,6800.0
2007-11-26 12:50:00,71.14,71.16,70.98,70.98,3900.0,57.4258,57.4419,57.2966,57.2966,3900.0
2007-11-26 12:55:00,71.0,71.02,70.98,71.02,2400.0,57.3128,57.3289,57.2966,57.3289,2400.0
2007-11-26 13:00:00,71.0,71.1,70.99,71.1,3700.0,57.3128,57.3935,57.3047,57.3935,3700.0
2007-11-26 13:05:00,71.07,71.11,71.03,71.05,7200.0,57.3693,57.4015,57.337,57.3531,7200.0
2007-11-26 13:10:00,71.06,71.09,70.99,71.05,5700.0,57.3612,57.3854,57.3047,57.3531,5700.0
2007-11-26 13:15:00,71.01,71.06,71.0,71.0,3800.0,57.3208,57.3612,57.3128,57.3128,3800.0
2007-11-26 13:20:00,71.02,71.05,70.85,70.92,7800.0,57.3289,57.3531,57.1917,57.2482,7800.0
2007-11-26 13:25:00,70.94,70.94,70.87,70.87,3200.0,57.2643,57.2643,57.2078,57.2078,3200.0
2007-11-26 13:30:00,70.87,70.88,70.82,70.82,4400.0,57.2078,57.2159,57.1675,57.1675,4400.0
2007-11-26 13:35:00,70.82,70.94,70.81,70.93,4000.0,57.1675,57.2643,57.1594,57.2562,4000.0
2007-11-26 13:40:00,70.94,70.96,70.87,70.87,3700.0,57.2643,57.2805,57.2078,57.2078,3700.0
2007-11-26 13:45:00,70.84,70.86,70.75,70.84,6300.0,57.1836,57.1997,57.1109,57.1836,6300.0
2007-11-26 13:50:00,70.86,70.86,70.65,70.65,5400.0,57.1997,57.1997,57.0302,57.0302,5400.0
2007-11-26 13:55:00,70.65,70.67,70.61,70.63,3300.0,57.0302,57.0464,56.9979,57.0141,3300.0
2007-11-26 14:00:00,70.65,70.74,70.64,70.71,2800.0,57.0302,57.1029,57.0222,57.0787,2800.0
2007-11-26 14:05:00,70.71,70.74,70.61,70.72,7000.0,57.0787,57.1029,56.9979,57.0867,7000.0
2007-11-26 14:10:00,70.7,70.73,70.61,70.73,5500.0,57.0706,57.0948,56.9979,57.0948,5500.0
2007-11-26 14:15:00,70.74,70.79,70.73,70.79,4200.0,57.1029,57.1432,57.0948,57.1432,4200.0
2007-11-26 14:20:00,70.79,70.8,70.75,70.76,3500.0,57.1432,57.1513,57.1109,57.119,3500.0
2007-11-26 14:25:00,70.75,70.81,70.66,70.66,12000.0,57.1109,57.1594,57.0383,57.0383,12000.0
2007-11-26 14:30:00,70.66,70.69,70.58,70.58,5300.0,57.0383,57.0625,56.9737,56.9737,5300.0
2007-11-26 14:35:00,70.59,70.62,70.55,70.57,4300.0,56.9818,57.006,56.9495,56.9656,4300.0
2007-11-26 14:40:00,70.58,70.62,70.48,70.52,5600.0,56.9737,57.006,56.893,56.9253,5600.0
2007-11-26 14:45:00,70.49,70.52,70.42,70.49,3800.0,56.9011,56.9253,56.8446,56.9011,3800.0
2007-11-26 14:50:00,70.51,70.55,70.41,70.46,6700.0,56.9172,56.9495,56.8365,56.8769,6700.0
2007-11-26 14:55:00,70.47,70.5,70.41,70.47,7100.0,56.8849,56.9091,56.8365,56.8849,7100.0
2007-11-26 15:00:00,70.45,70.47,70.39,70.43,10300.0,56.8688,56.8849,56.8203,56.8526,10300.0
2007-11-26 15:05:00,70.44,70.47,70.31,70.31,13500.0,56.8607,56.8849,56.7558,56.7558,13500.0
2007-11-26 15:10:00,70.3,70.31,70.0,70.13,26900.0,56.7477,56.7558,56.5055,56.6105,26900.0
2007-11-26 15:15:00,70.13,70.19,70.07,70.1,23500.0,56.6105,56.6589,56.562,56.5863,23500.0
2007-11-26 15:20:00,70.12,70.12,70.0,70.08,9900.0,56.6024,56.6024,56.5055,56.5701,9900.0
2007-11-26 15:25:00,70.05,70.11,69.95,69.99,18500.0,56.5459,56.5943,56.4652,56.4975,18500.0
2007-11-26 15:30:00,69.99,70.09,69.99,70.0,9600.0,56.4975,56.5782,56.4975,56.5055,9600.0
2007-11-26 15:35:00,69.99,70.02,69.9,69.92,15000.0,56.4975,56.5217,56.4248,56.441,15000.0
2007-11-26 15:40:00,69.97,70.13,69.85,70.1,15900.0,56.4813,56.6105,56.3844,56.5863,15900.0
2007-11-26 15:45:00,70.1,70.1,69.92,69.95,15700.0,56.5863,56.5863,56.441,56.4652,15700.0
2007-11-26 15:50:00,69.97,69.97,69.68,69.73,26900.0,56.4813,56.4813,56.2472,56.2876,26900.0
2007-11-26 15:55:00,69.74,69.82,69.57,69.59,45500.0,56.2957,56.3602,56.1584,56.1746,45500.0
2007-11-27 09:30:00,69.94,70.13,69.94,70.07,35200.0,56.4571,56.6105,56.4571,56.562,35200.0
2007-11-27 09:35:00,70.1,70.26,70.05,70.22,14000.0,56.5863,56.7154,56.5459,56.6831,14000.0
2007-11-27 09:40:00,70.22,70.34,70.19,70.28,13100.0,56.6831,56.78,56.6589,56.7316,13100.0
2007-11-27 09:45:00,70.28,70.42,70.28,70.42,11700.0,56.7316,56.8446,56.7316,56.8446,11700.0
2007-11-27 09:50:00,70.42,70.53,70.4,70.44,7900.0,56.8446,56.9334,56.8284,56.8607,7900.0
2007-11-27 09:55:00,70.43,70.62,70.42,70.57,8800.0,56.8526,57.006,56.8446,56.9656,8800.0
2007-11-27 10:00:00,70.53,70.68,70.47,70.67,9400.0,56.9334,57.0544,56.8849,57.0464,9400.0
2007-11-27 10:05:00,70.67,70.76,70.55,70.64,11500.0,57.0464,57.119,56.9495,57.0222,11500.0
2007-11-27 10:10:00,70.62,70.69,70.59,70.59,10200.0,57.006,57.0625,56.9818,56.9818,10200.0
2007-11-27 10:15:00,70.63,70.74,70.43,70.43,9700.0,57.0141,57.1029,56.8526,56.8526,9700.0
2007-11-27 10:20:00,70.45,70.75,70.45,70.75,13800.0,56.8688,57.1109,56.8688,57.1109,13800.0
2007-11-27 10:25:00,70.75,70.83,70.71,70.83,5900.0,57.1109,57.1755,57.0787,57.1755,5900.0
2007-11-27 10:30:00,70.83,71.03,70.83,70.99,10400.0,57.1755,57.337,57.1755,57.3047,10400.0
2007-11-27 10:35:00,70.98,71.07,70.93,71.0,16700.0,57.2966,57.3693,57.2562,57.3128,16700.0
2007-11-27 10:40:00,70.99,71.01,70.9,71.01,12000.0,57.3047,57.3208,57.232,57.3208,12000.0
2007-11-27 10:45:00,71.03,71.1,71.01,71.03,9900.0,57.337,57.3935,57.3208,57.337,9900.0
2007-11-27 10:50:00,71.03,71.09,70.89,70.89,17200.0,57.337,57.3854,57.224,57.224,17200.0
2007-11-27 10:55:00,70.88,71.0,70.7,70.86,31400.0,57.2159,57.3128,57.0706,57.1997,31400.0
2007-11-27 11:00:00,70.91,70.95,70.81,70.85,9400.0,57.2401,57.2724,57.1594,57.1917,9400.0
2007-11-27 11:05:00,70.83,70.85,70.8,70.84,3900.0,57.1755,57.1917,57.1513,57.1836,3900.0
2007-11-27 11:10:00,70.81,70.84,70.51,70.51,21700.0,57.1594,57.1836,56.9172,56.9172,21700.0
2007-11-27 11:15:00,70.5,70.62,70.5,70.58,13100.0,56.9091,57.006,56.9091,56.9737,13100.0
2007-11-27 11:20:00,70.57,70.57,70.51,70.55,9400.0,56.9656,56.9656,56.9172,56.9495,9400.0
2007-11-27 11:25:00,70.54,70.58,70.48,70.48,7200.0,56.9414,56.9737,56.893,56.893,7200.0
2007-11-27 11:30:00,70.47,70.56,70.46,70.48,12500.0,56.8849,56.9576,56.8769,56.893,12500.0
2007-11-27 11:35:00,70.5,70.65,70.46,70.63,7900.0,56.9091,57.0302,56.8769,57.0141,7900.0
2007-11-27 11:40:00,70.64,70.71,70.59,70.6,10600.0,57.0222,57.0787,56.9818,56.9899,10600.0
2007-11-27 11:45:00,70.6,70.77,70.59,70.68,45900.0,56.9899,57.1271,56.9818,57.0544,45900.0
2007-11-27 11:50:00,70.7,70.71,70.65,70.68,11300.0,57.0706,57.0787,57.0302,57.0544,11300.0
2007-11-27 11:55:00,70.67,70.74,70.67,70.73,5500.0,57.0464,57.1029,57.0464,57.0948,5500.0
2007-11-27 12:00:00,70.72,70.9,70.72,70.87,13800.0,57.0867,57.232,57.0867,57.2078,13800.0
2007-11-27 12:05:00,70.88,70.95,70.84,70.95,13600.0,57.2159,57.2724,57.1836,57.2724,13600.0
2007-11-27 12:10:00,70.96,70.99,70.86,70.89,13100.0,57.2805,57.3047,57.1997,57.224,13100.0
2007-11-27 12:15:00,70.88,70.99,70.88,70.94,16400.0,57.2159,57.3047,57.2159,57.2643,16400.0
2007-11-27 12:20:00,70.94,71.0,70.88,71.0,13800.0,57.2643,57.3128,57.2159,57.3128,13800.0
2007-11-27 12:25:00,71.02,71.03,70.96,71.03,8100.0,57.3289,57.337,57.2805,57.337,8100.0
2007-11-27 12:30:00,71.03,71.18,71.03,71.18,14600.0,57.337,57.4581,57.337,57.4581,14600.0
2007-11-27 12:35:00,71.18,71.26,71.13,71.13,29800.0,57.4581,57.5226,57.4177,57.4177,29800.0
2007-11-27 12:40:00,71.13,71.18,71.1,71.16,13800.0,57.4177,57.4581,57.3935,57.4419,13800.0
2007-11-27 12:45:00,71.16,71.25,71.13,71.19,7600.0,57.4419,57.5146,57.4177,57.4661,7600.0
2007-11-27 12:50:00,71.19,71.36,71.18,71.36,8500.0,57.4661,57.6034,57.4581,57.6034,8500.0
2007-11-27 12:55:00,71.35,71.36,71.28,71.3,12500.0,57.5953,57.6034,57.5388,57.5549,12500.0
2007-11-27 13:00:00,71.3,71.35,71.29,71.32,6800.0,57.5549,57.5953,57.5468,57.5711,6800.0
2007-11-27 13:05:00,71.32,71.36,71.3,71.34,12700.0,57.5711,57.6034,57.5549,57.5872,12700.0
2007-11-27 13:10:00,71.34,71.37,71.28,71.28,4900.0,57.5872,57.6114,57.5388,57.5388,4900.0
2007-11-27 13:15:00,71.26,71.34,71.2,71.22,8000.0,57.5226,57.5872,57.4742,57.4903,8000.0
2007-11-27 13:20:00,71.22,71.39,71.2,71.39,8800.0,57.4903,57.6276,57.4742,57.6276,8800.0
2007-11-27 13:25:00,71.4,71.46,71.31,71.35,13400.0,57.6356,57.6841,57.563,57.5953,13400.0
2007-11-27 13:30:00,71.35,71.4,71.25,71.4,6800.0,57.5953,57.6356,57.5146,57.6356,6800.0
2007-11-27 13:35:00,71.4,71.4,71.29,71.35,7300.0,57.6356,57.6356,57.5468,57.5953,7300.0
2007-11-27 13:40:00,71.33,71.45,71.3,71.44,7300.0,57.5791,57.676,57.5549,57.6679,7300.0
2007-11-27 13:45:00,71.43,71.45,71.38,71.42,7300.0,57.6599,57.676,57.6195,57.6518,7300.0
2007-11-27 13:50:00,71.41,71.41,71.26,71.29,7200.0,57.6437,57.6437,57.5226,57.5468,7200.0
2007-11-27 13:55:00,71.28,71.36,71.26,71.28,6400.0,57.5388,57.6034,57.5226,57.5388,6400.0
2007-11-27 14:00:00,71.29,71.33,71.11,71.11,11100.0,57.5468,57.5791,57.4015,57.4015,11100.0
2007-11-27 14:05:00,71.14,71.23,71.11,71.2,8700.0,57.4258,57.4984,57.4015,57.4742,8700.0
2007-11-27 14:10:00,71.18,71.34,71.17,71.21,6300.0,57.4581,57.5872,57.45,57.4823,6300.0
2007-11-27 14:15:00,71.26,71.41,71.22,71.37,6600.0,57.5226,57.6437,57.4903,57.6114,6600.0
2007-11-27 14:20:00,71.38,71.41,71.32,71.4,8400.0,57.6195,57.6437,57.5711,57.6356,8400.0
2007-11-27 14:25:00,71.41,71.46,71.34,71.41,8600.0,57.6437,57.6841,57.5872,57.6437,8600.0
2007-11-27 14:30:00,71.41,71.44,71.33,71.37,9000.0,57.6437,57.6679,57.5791,57.6114,9000.0
2007-11-27 14:35:00,71.36,71.36,71.02,71.1,16800.0,57.6034,57.6034,57.3289,57.3935,16800.0
2007-11-27 14:40:00,71.1,71.17,71.0,71.03,14000.0,57.3935,57.45,57.3128,57.337,14000.0
2007-11-27 14:45:00,71.02,71.15,71.01,71.1,18300.0,57.3289,57.4338,57.3208,57.3935,18300.0
2007-11-27 14:50:00,71.11,71.21,71.06,71.08,12900.0,57.4015,57.4823,57.3612,57.3773,12900.0
2007-11-27 14:55:00,71.11,71.23,71.07,71.14,15700.0,57.4015,57.4984,57.3693,57.4258,15700.0
2007-11-27 15:00:00,71.11,71.17,70.91,70.94,17200.0,57.4015,57.45,57.2401,57.2643,17200.0
2007-11-27 15:05:00,70.95,71.15,70.95,71.08,14300.0,57.2724,57.4338,57.2724,57.3773,14300.0
2007-11-27 15:10:00,71.09,71.33,71.09,71.18,30500.0,57.3854,57.5791,57.3854,57.4581,30500.0
2007-11-27 15:15:00,71.2,71.23,71.04,71.08,13200.0,57.4742,57.4984,57.345,57.3773,13200.0
2007-11-27 15:20:00,71.09,71.12,71.01,71.05,18400.0,57.3854,57.4096,57.3208,57.3531,18400.0
2007-11-27 15:25:00,71.06,71.09,70.85,70.93,29900.0,57.3612,57.3854,57.1917,57.2562,29900.0
2007-11-27 15:30:00,70.92,71.23,70.85,71.2,43800.0,57.2482,57.4984,57.1917,57.4742,43800.0
2007-11-27 15:35:00,71.2,71.38,71.18,71.29,32800.0,57.4742,57.6195,57.4581,57.5468,32800.0
2007-11-27 15:40:00,71.3,71.43,71.28,71.41,26600.0,57.5549,57.6599,57.5388,57.6437,26600.0
2007-11-27 15:45:00,71.41,71.45,71.32,71.43,23000.0,57.6437,57.676,57.5711,57.6599,23000.0
2007-11-27 15:50:00,71.42,71.45,71.33,71.45,34800.0,57.6518,57.676,57.5791,57.676,34800.0
2007-11-27 15:55:00,71.45,71.59,71.44,71.51,47500.0,57.676,57.789,57.6679,57.7244,47500.0
2007-11-28 09:30:00,71.9,71.93,71.51,71.83,20900.0,58.0393,58.0635,57.7244,57.9827,20900.0
2007-11-28 09:35:00,71.79,71.85,71.6,71.68,8700.0,57.9505,57.9989,57.7971,57.8617,8700.0
2007-11-28 09:40:00,71.63,71.63,71.42,71.5,8800.0,57.8213,57.8213,57.6518,57.7164,8800.0
2007-11-28 09:45:00,71.51,71.75,71.49,71.71,15200.0,57.7244,57.9182,57.7083,57.8859,15200.0
2007-11-28 09:50:00,71.7,71.72,71.4,71.42,9200.0,57.8778,57.894,57.6356,57.6518,9200.0
2007-11-28 09:55:00,71.43,71.47,71.37,71.47,6000.0,57.6599,57.6921,57.6114,57.6921,6000.0
2007-11-28 10:00:00,71.39,71.41,71.28,71.32,5800.0,57.6276,57.6437,57.5388,57.5711,5800.0
2007-11-28 10:05:00,71.3,71.37,71.28,71.31,4300.0,57.5549,57.6114,57.5388,57.563,4300.0
2007-11-28 10:10:00,71.31,71.34,71.05,71.11,8500.0,57.563,57.5872,57.3531,57.4015,8500.0
2007-11-28 10:15:00,71.11,71.2,71.09,71.18,11500.0,57.4015,57.4742,57.3854,57.4581,11500.0
2007-11-28 10:20:00,71.2,71.52,71.2,71.5,8200.0,57.4742,57.7325,57.4742,57.7164,8200.0
2007-11-28 10:25:00,71.49,71.51,71.47,71.49,18500.0,57.7083,57.7244,57.6921,57.7083,18500.0
2007-11-28 10:30:00,71.49,71.65,71.48,71.63,10200.0,57.7083,57.8374,57.7002,57.8213,10200.0
2007-11-28 10:35:00,71.63,71.82,71.59,71.62,22600.0,57.8213,57.9747,57.789,57.8132,22600.0
2007-11-28 10:40:00,71.62,71.79,71.5,71.6,45400.0,57.8132,57.9505,57.7164,57.7971,45400.0
2007-11-28 10:45:00,71.64,71.67,71.56,71.64,20200.0,57.8294,57.8536,57.7648,57.8294,20200.0
2007-11-28 10:50:00,71.64,71.65,71.57,71.6,11000.0,57.8294,57.8374,57.7729,57.7971,11000.0
2007-11-28 10:55:00,71.6,71.64,71.58,71.6,10400.0,57.7971,57.8294,57.7809,57.7971,10400.0
2007-11-28 11:00:00,71.59,71.63,71.58,71.59,11400.0,57.789,57.8213,57.7809,57.789,11400.0
2007-11-28 11:05:00,71.6,71.82,71.57,71.8,12400.0,57.7971,57.9747,57.7729,57.9585,12400.0
2007-11-28 11:10:00,71.81,71.97,71.81,71.91,10100.0,57.9666,58.0958,57.9666,58.0473,10100.0
2007-11-28 11:15:00,71.92,71.99,71.91,71.93,7000.0,58.0554,58.1119,58.0473,58.0635,7000.0
2007-11-28 11:20:00,71.93,71.93,71.64,71.65,10800.0,58.0635,58.0635,57.8294,57.8374,10800.0
2007-11-28 11:25:00,71.63,71.83,71.63,71.83,6600.0,57.8213,57.9827,57.8213,57.9827,6600.0
2007-11-28 11:30:00,71.82,71.91,71.77,71.77,8700.0,57.9747,58.0473,57.9343,57.9343,8700.0
2007-11-28 11:35:00,71.77,71.97,71.77,71.97,12700.0,57.9343,58.0958,57.9343,58.0958,12700.0
2007-11-28 11:40:00,71.95,72.0,71.95,71.96,8900.0,58.0796,58.12,58.0796,58.0877,8900.0
2007-11-28 11:45:00,71.97,72.0,71.93,71.99,6400.0,58.0958,58.12,58.0635,58.1119,6400.0
2007-11-28 11:50:00,71.98,72.0,71.93,71.96,5000.0,58.1038,58.12,58.0635,58.0877,5000.0
2007-11-28 11:55:00,71.94,71.98,71.93,71.95,3400.0,58.0715,58.1038,58.0635,58.0796,3400.0
2007-11-28 12:00:00,71.97,72.0,71.96,71.98,6900.0,58.0958,58.12,58.0877,58.1038,6900.0
2007-11-28 12:05:00,71.99,72.0,71.92,71.93,9200.0,58.1119,58.12,58.0554,58.0635,9200.0
2007-11-28 12:10:00,71.91,71.92,71.74,71.78,7600.0,58.0473,58.0554,57.9101,57.9424,7600.0
2007-11-28 12:15:00,71.77,71.8,71.72,71.75,6400.0,57.9343,57.9585,57.894,57.9182,6400.0
2007-11-28 12:20:00,71.75,71.83,71.74,71.83,5500.0,57.9182,57.9827,57.9101,57.9827,5500.0
2007-11-28 12:25:00,71.83,71.87,71.82,71.87,2200.0,57.9827,58.015,57.9747,58.015,2200.0
2007-11-28 12:30:00,71.87,71.88,71.83,71.83,4600.0,58.015,58.0231,57.9827,57.9827,4600.0
2007-11-28 12:35:00,71.85,71.85,71.82,71.84,4900.0,57.9989,57.9989,57.9747,57.9908,4900.0
2007-11-28 12:40:00,71.83,71.91,71.79,71.86,9600.0,57.9827,58.0473,57.9505,58.007,9600.0
2007-11-28 12:45:00,71.85,71.91,71.81,71.88,11300.0,57.9989,58.0473,57.9666,58.0231,11300.0
2007-11-28 12:50:00,71.9,71.93,71.87,71.93,4400.0,58.0393,58.0635,58.015,58.0635,4400.0
2007-11-28 12:55:00,71.92,71.96,71.9,71.91,3800.0,58.0554,58.0877,58.0393,58.0473,3800.0
2007-11-28 13:00:00,71.91,71.95,71.89,71.94,5700.0,58.0473,58.0796,58.0312,58.0715,5700.0
2007-11-28 13:05:00,71.96,71.96,71.92,71.94,1900.0,58.0877,58.0877,58.0554,58.0715,1900.0
2007-11-28 13:10:00,71.94,71.94,71.88,71.91,4700.0,58.0715,58.0715,58.0231,58.0473,4700.0
2007-11-28 13:15:00,71.9,72.0,71.9,72.0,8600.0,58.0393,58.12,58.0393,58.12,8600.0
2007-11-28 13:20:00,72.0,72.07,71.98,72.04,9300.0,58.12,58.1765,58.1038,58.1523,9300.0
2007-11-28 13:25:00,72.07,72.17,72.05,72.17,11000.0,58.1765,58.2572,58.1603,58.2572,11000.0
2007-11-28 13:30:00,72.18,72.18,72.09,72.16,8400.0,58.2653,58.2653,58.1926,58.2491,8400.0
2007-11-28 13:35:00,72.16,72.31,72.16,72.22,10500.0,58.2491,58.3702,58.2491,58.2976,10500.0
2007-11-28 13:40:00,72.2,72.21,72.16,72.21,4100.0,58.2814,58.2895,58.2491,58.2895,4100.0
2007-11-28 13:45:00,72.22,72.26,72.18,72.25,4700.0,58.2976,58.3299,58.2653,58.3218,4700.0
2007-11-28 13:50:00,72.25,72.33,72.24,72.31,12900.0,58.3218,58.3864,58.3137,58.3702,12900.0
2007-11-28 13:55:00,72.32,72.48,72.32,72.42,9400.0,58.3783,58.5074,58.3783,58.459,9400.0
2007-11-28 14:00:00,72.41,72.58,72.41,72.58,12200.0,58.4509,58.5882,58.4509,58.5882,12200.0
2007-11-28 14:05:00,72.59,72.6,72.53,72.58,7100.0,58.5962,58.6043,58.5478,58.5882,7100.0
2007-11-28 14:10:00,72.6,72.65,72.55,72.61,11600.0,58.6043,58.6447,58.5639,58.6124,11600.0
2007-11-28 14:15:00,72.6,72.67,72.6,72.66,6300.0,58.6043,58.6608,58.6043,58.6527,6300.0
2007-11-28 14:20:00,72.67,72.67,72.64,72.65,6900.0,58.6608,58.6608,58.6366,58.6447,6900.0
2007-11-28 14:25:00,72.66,72.67,72.57,72.67,14400.0,58.6527,58.6608,58.5801,58.6608,14400.0
2007-11-28 14:30:00,72.66,72.68,72.59,72.61,9000.0,58.6527,58.6689,58.5962,58.6124,9000.0
2007-11-28 14:35:00,72.58,72.68,72.58,72.66,6300.0,58.5882,58.6689,58.5882,58.6527,6300.0
2007-11-28 14:40:00,72.63,72.63,72.5,72.52,26600.0,58.6285,58.6285,58.5236,58.5397,26600.0
2007-11-28 14:45:00,72.52,72.66,72.48,72.64,13300.0,58.5397,58.6527,58.5074,58.6366,13300.0
2007-11-28 14:50:00,72.61,72.66,72.58,72.61,9600.0,58.6124,58.6527,58.5882,58.6124,9600.0
2007-11-28 14:55:00,72.62,72.69,72.59,72.67,8200.0,58.6205,58.677,58.5962,58.6608,8200.0
2007-11-28 15:00:00,72.65,72.65,72.58,72.6,8300.0,58.6447,58.6447,58.5882,58.6043,8300.0
2007-11-28 15:05:00,72.6,72.67,72.53,72.63,10600.0,58.6043,58.6608,58.5478,58.6285,10600.0
2007-11-28 15:10:00,72.62,72.73,72.6,72.71,8800.0,58.6205,58.7092,58.6043,58.6931,8800.0
2007-11-28 15:15:00,72.68,72.73,72.64,72.72,14700.0,58.6689,58.7092,58.6366,58.7012,14700.0
2007-11-28 15:20:00,72.69,72.8,72.68,72.77,13700.0,58.677,58.7658,58.6689,58.7415,13700.0
2007-11-28 15:25:00,72.77,72.8,72.67,72.74,15800.0,58.7415,58.7658,58.6608,58.7173,15800.0
2007-11-28 15:30:00,72.74,72.78,72.65,72.7,15200.0,58.7173,58.7496,58.6447,58.685,15200.0
2007-11-28 15:35:00,72.69,72.82,72.61,72.73,41000.0,58.677,58.7819,58.6124,58.7092,41000.0
2007-11-28 15:40:00,72.73,72.83,72.61,72.64,41300.0,58.7092,58.79,58.6124,58.6366,41300.0
2007-11-28 15:45:00,72.59,72.71,72.5,72.5,33900.0,58.5962,58.6931,58.5236,58.5236,33900.0
2007-11-28 15:50:00,72.51,72.77,72.5,72.75,37300.0,58.5317,58.7415,58.5236,58.7254,37300.0
2007-11-28 15:55:00,72.72,72.93,72.71,72.88,63500.0,58.7012,58.8707,58.6931,58.8303,63500.0
2007-11-29 09:30:00,72.41,72.7,72.08,72.21,23800.0,58.4509,58.685,58.1846,58.2895,23800.0
2007-11-29 09:35:00,72.16,72.6,72.16,72.53,7100.0,58.2491,58.6043,58.2491,58.5478,7100.0
2007-11-29 09:40:00,72.57,72.57,72.47,72.52,11700.0,58.5801,58.5801,58.4994,58.5397,11700.0
2007-11-29 09:45:00,72.53,72.53,72.28,72.28,7700.0,58.5478,58.5478,58.346,58.346,7700.0
2007-11-29 09:50:00,72.23,72.26,72.08,72.23,6500.0,58.3056,58.3299,58.1846,58.3056,6500.0
2007-11-29 09:55:00,72.23,72.25,72.15,72.24,12600.0,58.3056,58.3218,58.2411,58.3137,12600.0
2007-11-29 10:00:00,72.22,72.46,72.14,72.23,18900.0,58.2976,58.4913,58.233,58.3056,18900.0
2007-11-29 10:05:00,72.21,72.24,72.06,72.22,8700.0,58.2895,58.3137,58.1684,58.2976,8700.0
2007-11-29 10:10:00,72.19,72.21,71.97,71.97,7200.0,58.2733,58.2895,58.0958,58.0958,7200.0
2007-11-29 10:15:00,71.98,72.02,71.93,71.93,12600.0,58.1038,58.1361,58.0635,58.0635,12600.0
2007-11-29 10:20:00,71.93,72.14,71.93,72.13,13600.0,58.0635,58.233,58.0635,58.2249,13600.0
2007-11-29 10:25:00,72.13,72.13,71.9,71.9,6700.0,58.2249,58.2249,58.0393,58.0393,6700.0
2007-11-29 10:30:00,71.92,72.01,71.91,71.95,9900.0,58.0554,58.128,58.0473,58.0796,9900.0
2007-11-29 10:35:00,71.94,72.22,71.94,72.18,15100.0,58.0715,58.2976,58.0715,58.2653,15100.0
2007-11-29 10:40:00,72.17,72.18,72.05,72.06,6000.0,58.2572,58.2653,58.1603,58.1684,6000.0
2007-11-29 10:45:00,72.07,72.13,72.06,72.11,4300.0,58.1765,58.2249,58.1684,58.2088,4300.0
2007-11-29 10:50:00,72.1,72.15,72.08,72.13,5700.0,58.2007,58.2411,58.1846,58.2249,5700.0
2007-11-29 10:55:00,72.13,72.26,72.13,72.22,8000.0,58.2249,58.3299,58.2249,58.2976,8000.0
2007-11-29 11:00:00,72.21,72.21,72.09,72.1,9800.0,58.2895,58.2895,58.1926,58.2007,9800.0
2007-11-29 11:05:00,72.09,72.24,72.08,72.14,5500.0,58.1926,58.3137,58.1846,58.233,5500.0
2007-11-29 11:10:00,72.19,72.19,72.1,72.12,7600.0,58.2733,58.2733,58.2007,58.2168,7600.0
2007-11-29 11:15:00,72.12,72.13,71.89,71.89,9800.0,58.2168,58.2249,58.0312,58.0312,9800.0
2007-11-29 11:20:00,71.9,71.92,71.75,71.83,12300.0,58.0393,58.0554,57.9182,57.9827,12300.0
2007-11-29 11:25:00,71.84,71.93,71.82,71.93,4800.0,57.9908,58.0635,57.9747,58.0635,4800.0
2007-11-29 11:30:00,71.99,72.23,71.99,72.21,4800.0,58.1119,58.3056,58.1119,58.2895,4800.0
2007-11-29 11:35:00,72.19,72.24,72.15,72.18,5000.0,58.2733,58.3137,58.2411,58.2653,5000.0
2007-11-29 11:40:00,72.14,72.17,72.1,72.12,7800.0,58.233,58.2572,58.2007,58.2168,7800.0
2007-11-29 11:45:00,72.13,72.25,72.13,72.23,7600.0,58.2249,58.3218,58.2249,58.3056,7600.0
2007-11-29 11:50:00,72.21,72.24,72.19,72.2,4000.0,58.2895,58.3137,58.2733,58.2814,4000.0
2007-11-29 11:55:00,72.22,72.27,72.21,72.27,5800.0,58.2976,58.3379,58.2895,58.3379,5800.0
2007-11-29 12:00:00,72.23,72.27,72.22,72.22,3300.0,58.3056,58.3379,58.2976,58.2976,3300.0
2007-11-29 12:05:00,72.23,72.34,72.23,72.34,7500.0,58.3056,58.3944,58.3056,58.3944,7500.0
2007-11-29 12:10:00,72.33,72.33,72.26,72.28,3000.0,58.3864,58.3864,58.3299,58.346,3000.0
2007-11-29 12:15:00,72.27,72.31,72.26,72.3,4600.0,58.3379,58.3702,58.3299,58.3621,4600.0
2007-11-29 12:20:00,72.33,72.49,72.33,72.47,5800.0,58.3864,58.5155,58.3864,58.4994,5800.0
2007-11-29 12:25:00,72.47,72.49,72.45,72.48,6000.0,58.4994,58.5155,58.4832,58.5074,6000.0
2007-11-29 12:30:00,72.45,72.46,72.42,72.43,4800.0,58.4832,58.4913,58.459,58.4671,4800.0
2007-11-29 12:35:00,72.44,72.59,72.43,72.53,8000.0,58.4752,58.5962,58.4671,58.5478,8000.0
2007-11-29 12:40:00,72.55,72.55,72.49,72.49,5600.0,58.5639,58.5639,58.5155,58.5155,5600.0
2007-11-29 12:45:00,72.49,72.49,72.31,72.36,6500.0,58.5155,58.5155,58.3702,58.4106,6500.0
2007-11-29 12:50:00,72.35,72.38,72.32,72.35,2300.0,58.4025,58.4267,58.3783,58.4025,2300.0
2007-11-29 12:55:00,72.38,72.39,72.29,72.29,2800.0,58.4267,58.4348,58.3541,58.3541,2800.0
2007-11-29 13:00:00,72.32,72.36,72.2,72.25,3200.0,58.3783,58.4106,58.2814,58.3218,3200.0
2007-11-29 13:05:00,72.2,72.22,72.14,72.22,6400.0,58.2814,58.2976,58.233,58.2976,6400.0
2007-11-29 13:10:00,72.24,72.24,72.17,72.22,5700.0,58.3137,58.3137,58.2572,58.2976,5700.0
2007-11-29 13:15:00,72.18,72.26,72.18,72.24,2100.0,58.2653,58.3299,58.2653,58.3137,2100.0
2007-11-29 13:20:00,72.22,72.22,72.14,72.19,5700.0,58.2976,58.2976,58.233,58.2733,5700.0
2007-11-29 13:25:00,72.19,72.2,72.12,72.15,4200.0,58.2733,58.2814,58.2168,58.2411,4200.0
2007-11-29 13:30:00,72.17,72.26,72.17,72.23,2400.0,58.2572,58.3299,58.2572,58.3056,2400.0
2007-11-29 13:35:00,72.18,72.24,72.13,72.15,13600.0,58.2653,58.3137,58.2249,58.2411,13600.0
2007-11-29 13:40:00,72.13,72.13,72.0,72.02,9000.0,58.2249,58.2249,58.12,58.1361,9000.0
2007-11-29 13:45:00,72.01,72.02,71.95,72.02,7100.0,58.128,58.1361,58.0796,58.1361,7100.0
2007-11-29 13:50:00,72.03,72.21,72.03,72.21,4000.0,58.1442,58.2895,58.1442,58.2895,4000.0
2007-11-29 13:55:00,72.21,72.28,72.18,72.28,2300.0,58.2895,58.346,58.2653,58.346,2300.0
2007-11-29 14:00:00,72.21,72.24,72.07,72.14,6400.0,58.2895,58.3137,58.1765,58.233,6400.0
2007-11-29 14:05:00,72.17,72.22,72.16,72.19,2200.0,58.2572,58.2976,58.2491,58.2733,2200.0
2007-11-29 14:10:00,72.23,72.32,72.2,72.31,5600.0,58.3056,58.3783,58.2814,58.3702,5600.0
2007-11-29 14:15:00,72.34,72.46,72.33,72.38,7500.0,58.3944,58.4913,58.3864,58.4267,7500.0
2007-11-29 14:20:00,72.4,72.42,72.27,72.32,5400.0,58.4429,58.459,58.3379,58.3783,5400.0
2007-11-29 14:25:00,72.32,72.41,72.3,72.39,4000.0,58.3783,58.4509,58.3621,58.4348,4000.0
2007-11-29 14:30:00,72.38,72.38,72.31,72.37,10800.0,58.4267,58.4267,58.3702,58.4186,10800.0
2007-11-29 14:35:00,72.41,72.64,72.41,72.55,20500.0,58.4509,58.6366,58.4509,58.5639,20500.0
2007-11-29 14:40:00,72.53,72.64,72.53,72.6,6200.0,58.5478,58.6366,58.5478,58.6043,6200.0
2007-11-29 14:45:00,72.64,72.68,72.48,72.5,10600.0,58.6366,58.6689,58.5074,58.5236,10600.0
2007-11-29 14:50:00,72.5,72.55,72.43,72.51,6700.0,58.5236,58.5639,58.4671,58.5317,6700.0
2007-11-29 14:55:00,72.54,72.6,72.49,72.49,10200.0,58.5559,58.6043,58.5155,58.5155,10200.0
2007-11-29 15:00:00,72.53,72.69,72.49,72.62,11500.0,58.5478,58.677,58.5155,58.6205,11500.0
2007-11-29 15:05:00,72.62,72.62,72.52,72.53,7200.0,58.6205,58.6205,58.5397,58.5478,7200.0
2007-11-29 15:10:00,72.51,72.54,72.31,72.32,8200.0,58.5317,58.5559,58.3702,58.3783,8200.0
2007-11-29 15:15:00,72.3,72.37,72.3,72.33,6500.0,58.3621,58.4186,58.3621,58.3864,6500.0
2007-11-29 15:20:00,72.34,72.36,72.29,72.35,8700.0,58.3944,58.4106,58.3541,58.4025,8700.0
2007-11-29 15:25:00,72.34,72.45,72.34,72.45,8500.0,58.3944,58.4832,58.3944,58.4832,8500.0
2007-11-29 15:30:00,72.47,72.47,72.29,72.34,6700.0,58.4994,58.4994,58.3541,58.3944,6700.0
2007-11-29 15:35:00,72.32,72.36,72.26,72.27,7400.0,58.3783,58.4106,58.3299,58.3379,7400.0
2007-11-29 15:40:00,72.27,72.46,72.19,72.45,16900.0,58.3379,58.4913,58.2733,58.4832,16900.0
2007-11-29 15:45:00,72.46,72.6,72.37,72.37,20000.0,58.4913,58.6043,58.4186,58.4186,20000.0
2007-11-29 15:50:00,72.39,72.44,72.28,72.3,13300.0,58.4348,58.4752,58.346,58.3621,13300.0
2007-11-29 15:55:00,72.3,72.41,72.27,72.33,28500.0,58.3621,58.4509,58.3379,58.3864,28500.0
2007-11-30 09:30:00,73.0,73.0,72.5,72.57,24400.0,58.9272,58.9272,58.5236,58.5801,24400.0
2007-11-30 09:35:00,72.61,72.75,72.49,72.53,16800.0,58.6124,58.7254,58.5155,58.5478,16800.0
2007-11-30 09:40:00,72.55,72.56,72.4,72.45,8500.0,58.5639,58.572,58.4429,58.4832,8500.0
2007-11-30 09:45:00,72.48,72.85,72.47,72.82,12600.0,58.5074,58.8061,58.4994,58.7819,12600.0
2007-11-30 09:50:00,72.84,73.03,72.8,73.02,26800.0,58.798,58.9514,58.7658,58.9433,26800.0
2007-11-30 09:55:00,73.02,73.15,72.94,73.02,12300.0,58.9433,59.0483,58.8788,58.9433,12300.0
2007-11-30 10:00:00,73.0,73.21,72.91,72.93,17000.0,58.9272,59.0967,58.8545,58.8707,17000.0
2007-11-30 10:05:00,72.92,73.22,72.92,73.22,9800.0,58.8626,59.1048,58.8626,59.1048,9800.0
2007-11-30 10:10:00,73.2,73.23,73.05,73.21,9200.0,59.0886,59.1129,58.9676,59.0967,9200.0
2007-11-30 10:15:00,73.19,73.22,73.13,73.14,17100.0,59.0806,59.1048,59.0321,59.0402,17100.0
2007-11-30 10:20:00,73.13,73.15,72.86,72.87,13100.0,59.0321,59.0483,58.8142,58.8223,13100.0
2007-11-30 10:25:00,72.87,72.96,72.87,72.91,6400.0,58.8223,58.8949,58.8223,58.8545,6400.0
2007-11-30 10:30:00,72.91,73.03,72.91,72.95,14800.0,58.8545,58.9514,58.8545,58.8868,14800.0
2007-11-30 10:35:00,72.95,72.96,72.83,72.83,8000.0,58.8868,58.8949,58.79,58.79,8000.0
2007-11-30 10:40:00,72.82,72.82,72.6,72.61,11400.0,58.7819,58.7819,58.6043,58.6124,11400.0
2007-11-30 10:45:00,72.61,72.72,72.49,72.72,16900.0,58.6124,58.7012,58.5155,58.7012,16900.0
2007-11-30 10:50:00,72.74,72.8,72.69,72.72,14800.0,58.7173,58.7658,58.677,58.7012,14800.0
2007-11-30 10:55:00,72.69,72.72,72.54,72.55,9400.0,58.677,58.7012,58.5559,58.5639,9400.0
2007-11-30 11:00:00,72.54,72.55,72.3,72.32,30700.0,58.5559,58.5639,58.3621,58.3783,30700.0
2007-11-30 11:05:00,72.28,72.52,72.28,72.45,26200.0,58.346,58.5397,58.346,58.4832,26200.0
2007-11-30 11:10:00,72.44,72.6,72.43,72.5,8200.0,58.4752,58.6043,58.4671,58.5236,8200.0
2007-11-30 11:15:00,72.5,72.54,72.45,72.5,5700.0,58.5236,58.5559,58.4832,58.5236,5700.0
2007-11-30 11:20:00,72.45,72.52,72.42,72.52,4200.0,58.4832,58.5397,58.459,58.5397,4200.0
2007-11-30 11:25:00,72.53,72.73,72.53,72.72,8200.0,58.5478,58.7092,58.5478,58.7012,8200.0
2007-11-30 11:30:00,72.71,72.71,72.61,72.68,4800.0,58.6931,58.6931,58.6124,58.6689,4800.0
2007-11-30 11:35:00,72.68,72.8,72.68,72.76,9900.0,58.6689,58.7658,58.6689,58.7335,9900.0
2007-11-30 11:40:00,72.79,72.88,72.78,72.88,10700.0,58.7577,58.8303,58.7496,58.8303,10700.0
2007-11-30 11:45:00,72.88,72.89,72.8,72.81,13500.0,58.8303,58.8384,58.7658,58.7738,13500.0
2007-11-30 11:50:00,72.8,72.81,72.77,72.77,7400.0,58.7658,58.7738,58.7415,58.7415,7400.0
2007-11-30 11:55:00,72.78,72.82,72.76,72.79,7700.0,58.7496,58.7819,58.7335,58.7577,7700.0
2007-11-30 12:00:00,72.78,72.79,72.7,72.71,9200.0,58.7496,58.7577,58.685,58.6931,9200.0
2007-11-30 12:05:00,72.7,72.71,72.63,72.64,9200.0,58.685,58.6931,58.6285,58.6366,9200.0
2007-11-30 12:10:00,72.64,72.66,72.62,72.64,6600.0,58.6366,58.6527,58.6205,58.6366,6600.0
2007-11-30 12:15:00,72.64,72.64,72.46,72.56,6200.0,58.6366,58.6366,58.4913,58.572,6200.0
2007-11-30 12:20:00,72.56,72.67,72.56,72.57,8900.0,58.572,58.6608,58.572,58.5801,8900.0
2007-11-30 12:25:00,72.56,72.66,72.52,72.66,8700.0,58.572,58.6527,58.5397,58.6527,8700.0
2007-11-30 12:30:00,72.65,72.65,72.55,72.63,6900.0,58.6447,58.6447,58.5639,58.6285,6900.0
2007-11-30 12:35:00,72.63,72.64,72.6,72.63,4900.0,58.6285,58.6366,58.6043,58.6285,4900.0
2007-11-30 12:40:00,72.64,72.71,72.53,72.55,8500.0,58.6366,58.6931,58.5478,58.5639,8500.0
2007-11-30 12:45:00,72.54,72.66,72.54,72.62,8000.0,58.5559,58.6527,58.5559,58.6205,8000.0
2007-11-30 12:50:00,72.61,72.63,72.6,72.6,3600.0,58.6124,58.6285,58.6043,58.6043,3600.0
2007-11-30 12:55:00,72.6,72.71,72.6,72.61,13700.0,58.6043,58.6931,58.6043,58.6124,13700.0
2007-11-30 13:00:00,72.62,72.63,72.58,72.61,7100.0,58.6205,58.6285,58.5882,58.6124,7100.0
2007-11-30 13:05:00,72.63,72.63,72.6,72.63,13000.0,58.6285,58.6285,58.6043,58.6285,13000.0
2007-11-30 13:10:00,72.63,72.63,72.6,72.6,6600.0,58.6285,58.6285,58.6043,58.6043,6600.0
2007-11-30 13:15:00,72.61,72.69,72.58,72.63,19900.0,58.6124,58.677,58.5882,58.6285,19900.0
2007-11-30 13:20:00,72.62,72.63,72.6,72.61,11200.0,58.6205,58.6285,58.6043,58.6124,11200.0
2007-11-30 13:25:00,72.61,72.73,72.61,72.7,16100.0,58.6124,58.7092,58.6124,58.685,16100.0
2007-11-30 13:30:00,72.68,72.72,72.65,72.65,8500.0,58.6689,58.7012,58.6447,58.6447,8500.0
2007-11-30 13:35:00,72.66,72.77,72.66,72.74,17500.0,58.6527,58.7415,58.6527,58.7173,17500.0
2007-11-30 13:40:00,72.73,72.73,72.59,72.64,12500.0,58.7092,58.7092,58.5962,58.6366,12500.0
2007-11-30 13:45:00,72.62,72.76,72.62,72.76,7900.0,58.6205,58.7335,58.6205,58.7335,7900.0
2007-11-30 13:50:00,72.77,72.77,72.68,72.68,11000.0,58.7415,58.7415,58.6689,58.6689,11000.0
2007-11-30 13:55:00,72.69,72.72,72.68,72.7,10000.0,58.677,58.7012,58.6689,58.685,10000.0
2007-11-30 14:00:00,72.7,72.7,72.52,72.52,14600.0,58.685,58.685,58.5397,58.5397,14600.0
2007-11-30 14:05:00,72.53,72.61,72.51,72.52,12200.0,58.5478,58.6124,58.5317,58.5397,12200.0
2007-11-30 14:10:00,72.54,72.6,72.52,72.57,9000.0,58.5559,58.6043,58.5397,58.5801,9000.0
2007-11-30 14:15:00,72.57,72.62,72.57,72.61,5000.0,58.5801,58.6205,58.5801,58.6124,5000.0
2007-11-30 14:20:00,72.6,72.67,72.6,72.66,4900.0,58.6043,58.6608,58.6043,58.6527,4900.0
2007-11-30 14:25:00,72.67,72.68,72.54,72.58,11600.0,58.6608,58.6689,58.5559,58.5882,11600.0
2007-11-30 14:30:00,72.58,72.67,72.56,72.66,10300.0,58.5882,58.6608,58.572,58.6527,10300.0
2007-11-30 14:35:00,72.67,72.73,72.66,72.66,13900.0,58.6608,58.7092,58.6527,58.6527,13900.0
2007-11-30 14:40:00,72.65,72.65,72.56,72.58,11800.0,58.6447,58.6447,58.572,58.5882,11800.0
2007-11-30 14:45:00,72.59,72.7,72.58,72.59,9100.0,58.5962,58.685,58.5882,58.5962,9100.0
2007-11-30 14:50:00,72.6,72.6,72.51,72.51,20500.0,58.6043,58.6043,58.5317,58.5317,20500.0
2007-11-30 14:55:00,72.56,72.58,72.53,72.53,10500.0,58.572,58.5882,58.5478,58.5478,10500.0
2007-11-30 15:00:00,72.53,72.53,72.31,72.36,21600.0,58.5478,58.5478,58.3702,58.4106,21600.0
2007-11-30 15:05:00,72.37,72.41,72.31,72.38,16100.0,58.4186,58.4509,58.3702,58.4267,16100.0
2007-11-30 15:10:00,72.36,72.4,72.24,72.33,7200.0,58.4106,58.4429,58.3137,58.3864,7200.0
2007-11-30 15:15:00,72.31,72.32,72.24,72.28,18600.0,58.3702,58.3783,58.3137,58.346,18600.0
2007-11-30 15:20:00,72.27,72.32,72.25,72.31,10100.0,58.3379,58.3783,58.3218,58.3702,10100.0
2007-11-30 15:25:00,72.31,72.41,72.3,72.38,24100.0,58.3702,58.4509,58.3621,58.4267,24100.0
2007-11-30 15:30:00,72.37,72.4,72.29,72.29,16200.0,58.4186,58.4429,58.3541,58.3541,16200.0
2007-11-30 15:35:00,72.31,72.43,72.31,72.37,24100.0,58.3702,58.4671,58.3702,58.4186,24100.0
2007-11-30 15:40:00,72.37,72.62,72.37,72.6,24100.0,58.4186,58.6205,58.4186,58.6043,24100.0
2007-11-30 15:45:00,72.58,72.66,72.48,72.51,27600.0,58.5882,58.6527,58.5074,58.5317,27600.0
2007-11-30 15:50:00,72.51,72.62,72.42,72.62,27800.0,58.5317,58.6205,58.459,58.6205,27800.0
2007-11-30 15:55:00,72.6,72.68,72.59,72.67,52600.0,58.6043,58.6689,58.5962,58.6608,52600.0
2007-12-03 09:30:00,72.03,72.75,72.03,72.75,10100.0,58.1442,58.7254,58.1442,58.7254,10100.0
2007-12-03 09:35:00,72.75,72.75,72.61,72.64,2800.0,58.7254,58.7254,58.6124,58.6366,2800.0
2007-12-03 09:40:00,72.68,72.74,72.6,72.66,4700.0,58.6689,58.7173,58.6043,58.6527,4700.0
2007-12-03 09:45:00,72.7,72.75,72.6,72.7,4900.0,58.685,58.7254,58.6043,58.685,4900.0
2007-12-03 09:50:00,72.7,72.71,72.48,72.62,8300.0,58.685,58.6931,58.5074,58.6205,8300.0
2007-12-03 09:55:00,72.61,72.66,72.57,72.64,5200.0,58.6124,58.6527,58.5801,58.6366,5200.0
2007-12-03 10:00:00,72.61,72.63,72.4,72.52,8000.0,58.6124,58.6285,58.4429,58.5397,8000.0
2007-12-03 10:05:00,72.47,72.47,72.27,72.28,5700.0,58.4994,58.4994,58.3379,58.346,5700.0
2007-12-03 10:10:00,72.28,72.38,72.21,72.34,3300.0,58.346,58.4267,58.2895,58.3944,3300.0
2007-12-03 10:15:00,72.32,72.34,72.24,72.24,4300.0,58.3783,58.3944,58.3137,58.3137,4300.0
2007-12-03 10:20:00,72.25,72.31,72.14,72.21,14900.0,58.3218,58.3702,58.233,58.2895,14900.0
2007-12-03 10:25:00,72.23,72.23,72.1,72.16,27100.0,58.3056,58.3056,58.2007,58.2491,27100.0
2007-12-03 10:30:00,72.15,72.46,72.15,72.44,10900.0,58.2411,58.4913,58.2411,58.4752,10900.0
2007-12-03 10:35:00,72.46,72.53,72.42,72.42,9100.0,58.4913,58.5478,58.459,58.459,9100.0
2007-12-03 10:40:00,72.48,72.68,72.45,72.67,10400.0,58.5074,58.6689,58.4832,58.6608,10400.0
2007-12-03 10:45:00,72.68,72.8,72.68,72.77,12900.0,58.6689,58.7658,58.6689,58.7415,12900.0
2007-12-03 10:50:00,72.76,72.91,72.73,72.87,14700.0,58.7335,58.8545,58.7092,58.8223,14700.0
2007-12-03 10:55:00,72.87,73.08,72.83,72.93,25800.0,58.8223,58.9918,58.79,58.8707,25800.0
2007-12-03 11:00:00,72.95,72.96,72.9,72.93,5700.0,58.8868,58.8949,58.8465,58.8707,5700.0
2007-12-03 11:05:00,72.95,73.03,72.9,72.92,8800.0,58.8868,58.9514,58.8465,58.8626,8800.0
2007-12-03 11:10:00,72.91,72.94,72.79,72.79,5900.0,58.8545,58.8788,58.7577,58.7577,5900.0
2007-12-03 11:15:00,72.77,72.79,72.74,72.77,8500.0,58.7415,58.7577,58.7173,58.7415,8500.0
2007-12-03 11:20:00,72.79,72.85,72.74,72.85,7800.0,58.7577,58.8061,58.7173,58.8061,7800.0
2007-12-03 11:25:00,72.86,72.9,72.84,72.85,8300.0,58.8142,58.8465,58.798,58.8061,8300.0
2007-12-03 11:30:00,72.88,72.88,72.77,72.79,3800.0,58.8303,58.8303,58.7415,58.7577,3800.0
2007-12-03 11:35:00,72.77,72.89,72.77,72.89,5600.0,58.7415,58.8384,58.7415,58.8384,5600.0
2007-12-03 11:40:00,72.88,72.88,72.81,72.84,4800.0,58.8303,58.8303,58.7738,58.798,4800.0
2007-12-03 11:45:00,72.81,72.88,72.79,72.85,5700.0,58.7738,58.8303,58.7577,58.8061,5700.0
2007-12-03 11:50:00,72.85,72.85,72.71,72.74,2800.0,58.8061,58.8061,58.6931,58.7173,2800.0
2007-12-03 11:55:00,72.7,72.84,72.7,72.76,7200.0,58.685,58.798,58.685,58.7335,7200.0
2007-12-03 12:00:00,72.73,72.77,72.63,72.64,2600.0,58.7092,58.7415,58.6285,58.6366,2600.0
2007-12-03 12:05:00,72.62,72.7,72.61,72.61,3000.0,58.6205,58.685,58.6124,58.6124,3000.0
2007-12-03 12:10:00,72.66,72.75,72.6,72.73,4700.0,58.6527,58.7254,58.6043,58.7092,4700.0
2007-12-03 12:15:00,72.73,72.74,72.66,72.68,10100.0,58.7092,58.7173,58.6527,58.6689,10100.0
2007-12-03 12:20:00,72.66,72.67,72.58,72.66,4700.0,58.6527,58.6608,58.5882,58.6527,4700.0
2007-12-03 12:25:00,72.67,72.82,72.66,72.82,6700.0,58.6608,58.7819,58.6527,58.7819,6700.0
2007-12-03 12:30:00,72.82,72.86,72.79,72.81,2900.0,58.7819,58.8142,58.7577,58.7738,2900.0
2007-12-03 12:35:00,72.82,72.91,72.82,72.86,5700.0,58.7819,58.8545,58.7819,58.8142,5700.0
2007-12-03 12:40:00,72.86,72.9,72.83,72.84,4000.0,58.8142,58.8465,58.79,58.798,4000.0
2007-12-03 12:45:00,72.84,72.85,72.76,72.77,8100.0,58.798,58.8061,58.7335,58.7415,8100.0
2007-12-03 12:50:00,72.77,72.81,72.72,72.72,8900.0,58.7415,58.7738,58.7012,58.7012,8900.0
2007-12-03 12:55:00,72.72,72.73,72.61,72.68,12300.0,58.7012,58.7092,58.6124,58.6689,12300.0
2007-12-03 13:00:00,72.71,72.72,72.62,72.64,9100.0,58.6931,58.7012,58.6205,58.6366,9100.0
2007-12-03 13:05:00,72.64,72.66,72.61,72.64,8200.0,58.6366,58.6527,58.6124,58.6366,8200.0
2007-12-03 13:10:00,72.66,72.68,72.6,72.6,5500.0,58.6527,58.6689,58.6043,58.6043,5500.0
2007-12-03 13:15:00,72.58,72.64,72.51,72.64,7800.0,58.5882,58.6366,58.5317,58.6366,7800.0
2007-12-03 13:20:00,72.65,72.72,72.63,72.63,6400.0,58.6447,58.7012,58.6285,58.6285,6400.0
2007-12-03 13:25:00,72.64,72.68,72.54,72.55,6300.0,58.6366,58.6689,58.5559,58.5639,6300.0
2007-12-03 13:30:00,72.55,72.56,72.44,72.5,9200.0,58.5639,58.572,58.4752,58.5236,9200.0
2007-12-03 13:35:00,72.51,72.57,72.48,72.55,9500.0,58.5317,58.5801,58.5074,58.5639,9500.0
2007-12-03 13:40:00,72.58,72.58,72.48,72.51,5900.0,58.5882,58.5882,58.5074,58.5317,5900.0
2007-12-03 13:45:00,72.53,72.64,72.51,72.55,8700.0,58.5478,58.6366,58.5317,58.5639,8700.0
2007-12-03 13:50:00,72.53,72.55,72.24,72.24,34800.0,58.5478,58.5639,58.3137,58.3137,34800.0
2007-12-03 13:55:00,72.25,72.28,72.18,72.25,35000.0,58.3218,58.346,58.2653,58.3218,35000.0
2007-12-03 14:00:00,72.25,72.38,72.23,72.37,24400.0,58.3218,58.4267,58.3056,58.4186,24400.0
2007-12-03 14:05:00,72.37,72.43,72.35,72.38,7200.0,58.4186,58.4671,58.4025,58.4267,7200.0
2007-12-03 14:10:00,72.39,72.42,72.29,72.32,13600.0,58.4348,58.459,58.3541,58.3783,13600.0
2007-12-03 14:15:00,72.3,72.38,72.25,72.38,12000.0,58.3621,58.4267,58.3218,58.4267,12000.0
2007-12-03 14:20:00,72.39,72.46,72.39,72.44,13100.0,58.4348,58.4913,58.4348,58.4752,13100.0
2007-12-03 14:25:00,72.43,72.44,72.33,72.34,7800.0,58.4671,58.4752,58.3864,58.3944,7800.0
2007-12-03 14:30:00,72.34,72.38,72.32,72.35,13300.0,58.3944,58.4267,58.3783,58.4025,13300.0
2007-12-03 14:35:00,72.36,72.41,72.29,72.37,10000.0,58.4106,58.4509,58.3541,58.4186,10000.0
2007-12-03 14:40:00,72.39,72.45,72.34,72.43,10900.0,58.4348,58.4832,58.3944,58.4671,10900.0
2007-12-03 14:45:00,72.44,72.45,72.33,72.37,9600.0,58.4752,58.4832,58.3864,58.4186,9600.0
2007-12-03 14:50:00,72.39,72.51,72.39,72.5,11200.0,58.4348,58.5317,58.4348,58.5236,11200.0
2007-12-03 14:55:00,72.5,72.52,72.42,72.45,8800.0,58.5236,58.5397,58.459,58.4832,8800.0
2007-12-03 15:00:00,72.44,72.51,72.44,72.5,6600.0,58.4752,58.5317,58.4752,58.5236,6600.0
2007-12-03 15:05:00,72.48,72.51,72.24,72.24,11700.0,58.5074,58.5317,58.3137,58.3137,11700.0
2007-12-03 15:10:00,72.25,72.43,72.24,72.42,17400.0,58.3218,58.4671,58.3137,58.459,17400.0
2007-12-03 15:15:00,72.41,72.5,72.34,72.44,8500.0,58.4509,58.5236,58.3944,58.4752,8500.0
2007-12-03 15:20:00,72.46,72.66,72.43,72.64,11600.0,58.4913,58.6527,58.4671,58.6366,11600.0
2007-12-03 15:25:00,72.64,72.64,72.56,72.63,12500.0,58.6366,58.6366,58.572,58.6285,12500.0
2007-12-03 15:30:00,72.62,72.69,72.62,72.67,15400.0,58.6205,58.677,58.6205,58.6608,15400.0
2007-12-03 15:35:00,72.67,72.71,72.61,72.62,10400.0,58.6608,58.6931,58.6124,58.6205,10400.0
2007-12-03 15:40:00,72.6,72.72,72.6,72.65,13100.0,58.6043,58.7012,58.6043,58.6447,13100.0
2007-12-03 15:45:00,72.63,72.63,72.53,72.57,32000.0,58.6285,58.6285,58.5478,58.5801,32000.0
2007-12-03 15:50:00,72.57,72.62,72.46,72.48,28300.0,58.5801,58.6205,58.4913,58.5074,28300.0
2007-12-03 15:55:00,72.48,72.65,72.48,72.55,55700.0,58.5074,58.6447,58.5074,58.5639,55700.0
2007-12-04 09:30:00,72.27,72.47,71.7,72.41,11200.0,58.3379,58.4994,57.8778,58.4509,11200.0
2007-12-04 09:35:00,72.44,72.65,72.43,72.65,12300.0,58.4752,58.6447,58.4671,58.6447,12300.0
2007-12-04 09:40:00,72.64,72.64,72.52,72.59,7100.0,58.6366,58.6366,58.5397,58.5962,7100.0
2007-12-04 09:45:00,72.61,72.91,72.6,72.84,20100.0,58.6124,58.8545,58.6043,58.798,20100.0
2007-12-04 09:50:00,72.88,72.93,72.82,72.91,15200.0,58.8303,58.8707,58.7819,58.8545,15200.0
2007-12-04 09:55:00,72.92,72.97,72.87,72.9,6700.0,58.8626,58.903,58.8223,58.8465,6700.0
2007-12-04 10:00:00,72.91,72.99,72.88,72.97,20000.0,58.8545,58.9191,58.8303,58.903,20000.0
2007-12-04 10:05:00,72.95,73.01,72.88,73.01,32500.0,58.8868,58.9353,58.8303,58.9353,32500.0
2007-12-04 10:10:00,73.0,73.26,73.0,73.06,20700.0,58.9272,59.1371,58.9272,58.9756,20700.0
2007-12-04 10:15:00,73.1,73.24,73.06,73.2,15500.0,59.0079,59.1209,58.9756,59.0886,15500.0
2007-12-04 10:20:00,73.26,73.31,73.25,73.25,9000.0,59.1371,59.1774,59.129,59.129,9000.0
2007-12-04 10:25:00,73.3,73.35,73.26,73.3,5900.0,59.1694,59.2097,59.1371,59.1694,5900.0
2007-12-04 10:30:00,73.31,73.32,73.24,73.24,8700.0,59.1774,59.1855,59.1209,59.1209,8700.0
2007-12-04 10:35:00,73.24,73.28,73.15,73.23,9200.0,59.1209,59.1532,59.0483,59.1129,9200.0
2007-12-04 10:40:00,73.23,73.4,73.18,73.4,15700.0,59.1129,59.2501,59.0725,59.2501,15700.0
2007-12-04 10:45:00,73.42,73.45,73.35,73.35,21100.0,59.2662,59.2904,59.2097,59.2097,21100.0
2007-12-04 10:50:00,73.33,73.33,73.26,73.3,4000.0,59.1936,59.1936,59.1371,59.1694,4000.0
2007-12-04 10:55:00,73.3,73.32,73.21,73.24,7200.0,59.1694,59.1855,59.0967,59.1209,7200.0
2007-12-04 11:00:00,73.24,73.33,73.24,73.32,12200.0,59.1209,59.1936,59.1209,59.1855,12200.0
2007-12-04 11:05:00,73.3,73.33,73.26,73.3,13000.0,59.1694,59.1936,59.1371,59.1694,13000.0
2007-12-04 11:10:00,73.29,73.33,73.25,73.31,10200.0,59.1613,59.1936,59.129,59.1774,10200.0
2007-12-04 11:15:00,73.3,73.32,73.2,73.25,9600.0,59.1694,59.1855,59.0886,59.129,9600.0
2007-12-04 11:20:00,73.24,73.26,73.21,73.25,9600.0,59.1209,59.1371,59.0967,59.129,9600.0
2007-12-04 11:25:00,73.22,73.27,73.15,73.22,9900.0,59.1048,59.1451,59.0483,59.1048,9900.0
2007-12-04 11:30:00,73.21,73.22,73.09,73.13,7900.0,59.0967,59.1048,58.9998,59.0321,7900.0
2007-12-04 11:35:00,73.13,73.13,73.05,73.08,13400.0,59.0321,59.0321,58.9676,58.9918,13400.0
2007-12-04 11:40:00,73.08,73.13,73.04,73.07,11900.0,58.9918,59.0321,58.9595,58.9837,11900.0
2007-12-04 11:45:00,73.07,73.18,73.03,73.18,19400.0,58.9837,59.0725,58.9514,59.0725,19400.0
2007-12-04 11:50:00,73.19,73.25,73.16,73.24,7200.0,59.0806,59.129,59.0564,59.1209,7200.0
2007-12-04 11:55:00,73.24,73.25,73.18,73.25,4000.0,59.1209,59.129,59.0725,59.129,4000.0
2007-12-04 12:00:00,73.25,73.36,73.25,73.35,5200.0,59.129,59.2178,59.129,59.2097,5200.0
2007-12-04 12:05:00,73.35,73.4,73.3,73.3,11800.0,59.2097,59.2501,59.1694,59.1694,11800.0
2007-12-04 12:10:00,73.31,73.34,73.27,73.27,3100.0,59.1774,59.2017,59.1451,59.1451,3100.0
2007-12-04 12:15:00,73.29,73.34,73.28,73.3,5000.0,59.1613,59.2017,59.1532,59.1694,5000.0
2007-12-04 12:20:00,73.33,73.4,73.31,73.33,12400.0,59.1936,59.2501,59.1774,59.1936,12400.0
2007-12-04 12:25:00,73.34,73.35,73.32,73.32,1400.0,59.2017,59.2097,59.1855,59.1855,1400.0
2007-12-04 12:30:00,73.34,73.39,73.33,73.34,6400.0,59.2017,59.242,59.1936,59.2017,6400.0
2007-12-04 12:35:00,73.35,73.38,73.3,73.34,2700.0,59.2097,59.2339,59.1694,59.2017,2700.0
2007-12-04 12:40:00,73.34,73.37,73.3,73.36,5400.0,59.2017,59.2259,59.1694,59.2178,5400.0
2007-12-04 12:45:00,73.31,73.39,73.3,73.39,4100.0,59.1774,59.242,59.1694,59.242,4100.0
2007-12-04 12:50:00,73.35,73.39,73.33,73.39,4400.0,59.2097,59.242,59.1936,59.242,4400.0
2007-12-04 12:55:00,73.38,73.4,73.36,73.39,1700.0,59.2339,59.2501,59.2178,59.242,1700.0
2007-12-04 13:00:00,73.38,73.5,73.35,73.47,16300.0,59.2339,59.3308,59.2097,59.3066,16300.0
2007-12-04 13:05:00,73.47,73.5,73.36,73.37,14200.0,59.3066,59.3308,59.2178,59.2259,14200.0
2007-12-04 13:10:00,73.37,73.43,73.32,73.37,10300.0,59.2259,59.2743,59.1855,59.2259,10300.0
2007-12-04 13:15:00,73.36,73.43,73.35,73.38,8800.0,59.2178,59.2743,59.2097,59.2339,8800.0
2007-12-04 13:20:00,73.34,73.39,73.33,73.34,3100.0,59.2017,59.242,59.1936,59.2017,3100.0
2007-12-04 13:25:00,73.34,73.34,73.3,73.32,4300.0,59.2017,59.2017,59.1694,59.1855,4300.0
2007-12-04 13:30:00,73.33,73.34,73.24,73.27,1600.0,59.1936,59.2017,59.1209,59.1451,1600.0
2007-12-04 13:35:00,73.27,73.29,73.2,73.23,4900.0,59.1451,59.1613,59.0886,59.1129,4900.0
2007-12-04 13:40:00,73.24,73.26,73.2,73.23,3400.0,59.1209,59.1371,59.0886,59.1129,3400.0
2007-12-04 13:45:00,73.26,73.26,73.2,73.22,4900.0,59.1371,59.1371,59.0886,59.1048,4900.0
2007-12-04 13:50:00,73.19,73.2,73.14,73.19,4100.0,59.0806,59.0886,59.0402,59.0806,4100.0
2007-12-04 13:55:00,73.19,73.19,73.08,73.11,3400.0,59.0806,59.0806,58.9918,59.016,3400.0
2007-12-04 14:00:00,73.12,73.15,73.02,73.05,6600.0,59.0241,59.0483,58.9433,58.9676,6600.0
2007-12-04 14:05:00,73.05,73.1,73.01,73.06,7200.0,58.9676,59.0079,58.9353,58.9756,7200.0
2007-12-04 14:10:00,73.06,73.08,73.01,73.05,5700.0,58.9756,58.9918,58.9353,58.9676,5700.0
2007-12-04 14:15:00,73.06,73.08,73.03,73.07,3100.0,58.9756,58.9918,58.9514,58.9837,3100.0
2007-12-04 14:20:00,73.06,73.1,73.01,73.01,4500.0,58.9756,59.0079,58.9353,58.9353,4500.0
2007-12-04 14:25:00,73.04,73.17,73.0,73.09,18600.0,58.9595,59.0644,58.9272,58.9998,18600.0
2007-12-04 14:30:00,73.1,73.16,73.1,73.11,6700.0,59.0079,59.0564,59.0079,59.016,6700.0
2007-12-04 14:35:00,73.11,73.18,73.1,73.17,8500.0,59.016,59.0725,59.0079,59.0644,8500.0
2007-12-04 14:40:00,73.17,73.27,73.15,73.15,15800.0,59.0644,59.1451,59.0483,59.0483,15800.0
2007-12-04 14:45:00,73.14,73.26,73.14,73.24,5400.0,59.0402,59.1371,59.0402,59.1209,5400.0
2007-12-04 14:50:00,73.26,73.31,73.2,73.2,12200.0,59.1371,59.1774,59.0886,59.0886,12200.0
2007-12-04 14:55:00,73.2,73.21,73.15,73.21,4800.0,59.0886,59.0967,59.0483,59.0967,4800.0
2007-12-04 15:00:00,73.21,73.23,73.14,73.14,7800.0,59.0967,59.1129,59.0402,59.0402,7800.0
2007-12-04 15:05:00,73.15,73.16,73.06,73.14,11400.0,59.0483,59.0564,58.9756,59.0402,11400.0
2007-12-04 15:10:00,73.14,73.21,73.13,73.18,11500.0,59.0402,59.0967,59.0321,59.0725,11500.0
2007-12-04 15:15:00,73.18,73.2,73.14,73.18,8700.0,59.0725,59.0886,59.0402,59.0725,8700.0
2007-12-04 15:20:00,73.18,73.21,73.15,73.2,39400.0,59.0725,59.0967,59.0483,59.0886,39400.0
2007-12-04 15:25:00,73.19,73.23,73.0,73.02,18200.0,59.0806,59.1129,58.9272,58.9433,18200.0
2007-12-04 15:30:00,73.01,73.04,72.97,73.02,18300.0,58.9353,58.9595,58.903,58.9433,18300.0
2007-12-04 15:35:00,73.02,73.07,72.97,73.01,21100.0,58.9433,58.9837,58.903,58.9353,21100.0
2007-12-04 15:40:00,72.99,73.0,72.92,72.99,27500.0,58.9191,58.9272,58.8626,58.9191,27500.0
2007-12-04 15:45:00,72.98,73.01,72.94,73.0,16300.0,58.9111,58.9353,58.8788,58.9272,16300.0
2007-12-04 15:50:00,73.0,73.04,72.97,73.03,15400.0,58.9272,58.9595,58.903,58.9514,15400.0
2007-12-04 15:55:00,73.03,73.04,72.94,72.96,31000.0,58.9514,58.9595,58.8788,58.8949,31000.0
2007-12-05 09:30:00,73.61,73.61,73.25,73.45,23100.0,59.4196,59.4196,59.129,59.2904,23100.0
2007-12-05 09:35:00,73.39,73.53,73.32,73.53,7100.0,59.242,59.355,59.1855,59.355,7100.0
2007-12-05 09:40:00,73.52,73.56,73.3,73.3,5400.0,59.347,59.3792,59.1694,59.1694,5400.0
2007-12-05 09:45:00,73.39,73.66,73.36,73.6,8900.0,59.242,59.46,59.2178,59.4115,8900.0
2007-12-05 09:50:00,73.59,73.62,73.46,73.46,3600.0,59.4035,59.4277,59.2985,59.2985,3600.0
2007-12-05 09:55:00,73.46,73.53,73.4,73.48,5600.0,59.2985,59.355,59.2501,59.3147,5600.0
2007-12-05 10:00:00,73.56,73.66,73.47,73.66,10400.0,59.3792,59.46,59.3066,59.46,10400.0
2007-12-05 10:05:00,73.64,73.65,73.47,73.47,11500.0,59.4438,59.4519,59.3066,59.3066,11500.0
2007-12-05 10:10:00,73.49,73.54,73.46,73.48,9000.0,59.3227,59.3631,59.2985,59.3147,9000.0
2007-12-05 10:15:00,73.51,73.67,73.48,73.65,11700.0,59.3389,59.468,59.3147,59.4519,11700.0
2007-12-05 10:20:00,73.65,73.7,73.64,73.65,15100.0,59.4519,59.4923,59.4438,59.4519,15100.0
2007-12-05 10:25:00,73.65,73.7,73.57,73.57,8000.0,59.4519,59.4923,59.3873,59.3873,8000.0
2007-12-05 10:30:00,73.57,73.57,73.44,73.44,11500.0,59.3873,59.3873,59.2824,59.2824,11500.0
2007-12-05 10:35:00,73.45,73.52,73.43,73.46,7100.0,59.2904,59.347,59.2743,59.2985,7100.0
2007-12-05 10:40:00,73.47,73.47,73.36,73.4,8800.0,59.3066,59.3066,59.2178,59.2501,8800.0
2007-12-05 10:45:00,73.4,73.5,73.4,73.45,11500.0,59.2501,59.3308,59.2501,59.2904,11500.0
2007-12-05 10:50:00,73.44,73.44,73.25,73.27,21200.0,59.2824,59.2824,59.129,59.1451,21200.0
2007-12-05 10:55:00,73.28,73.33,73.24,73.3,36400.0,59.1532,59.1936,59.1209,59.1694,36400.0
2007-12-05 11:00:00,73.3,73.45,73.29,73.42,11200.0,59.1694,59.2904,59.1613,59.2662,11200.0
2007-12-05 11:05:00,73.43,73.43,73.32,73.39,5600.0,59.2743,59.2743,59.1855,59.242,5600.0
2007-12-05 11:10:00,73.37,73.45,73.29,73.45,12800.0,59.2259,59.2904,59.1613,59.2904,12800.0
2007-12-05 11:15:00,73.44,73.5,73.44,73.48,16300.0,59.2824,59.3308,59.2824,59.3147,16300.0
2007-12-05 11:20:00,73.46,73.47,73.36,73.38,6800.0,59.2985,59.3066,59.2178,59.2339,6800.0
2007-12-05 11:25:00,73.42,73.44,73.37,73.44,8400.0,59.2662,59.2824,59.2259,59.2824,8400.0
2007-12-05 11:30:00,73.45,73.45,73.31,73.31,10700.0,59.2904,59.2904,59.1774,59.1774,10700.0
2007-12-05 11:35:00,73.29,73.32,73.22,73.23,7800.0,59.1613,59.1855,59.1048,59.1129,7800.0
2007-12-05 11:40:00,73.23,73.3,73.23,73.23,6800.0,59.1129,59.1694,59.1129,59.1129,6800.0
2007-12-05 11:45:00,73.24,73.3,73.24,73.28,7200.0,59.1209,59.1694,59.1209,59.1532,7200.0
2007-12-05 11:50:00,73.28,73.43,73.25,73.43,11800.0,59.1532,59.2743,59.129,59.2743,11800.0
2007-12-05 11:55:00,73.44,73.5,73.43,73.49,4800.0,59.2824,59.3308,59.2743,59.3227,4800.0
2007-12-05 12:00:00,73.49,73.58,73.43,73.46,14900.0,59.3227,59.3954,59.2743,59.2985,14900.0
2007-12-05 12:05:00,73.47,73.52,73.35,73.36,8000.0,59.3066,59.347,59.2097,59.2178,8000.0
2007-12-05 12:10:00,73.36,73.37,73.32,73.33,4600.0,59.2178,59.2259,59.1855,59.1936,4600.0
2007-12-05 12:15:00,73.32,73.33,73.26,73.3,5700.0,59.1855,59.1936,59.1371,59.1694,5700.0
2007-12-05 12:20:00,73.31,73.33,73.29,73.29,2700.0,59.1774,59.1936,59.1613,59.1613,2700.0
2007-12-05 12:25:00,73.3,73.41,73.3,73.41,7500.0,59.1694,59.2582,59.1694,59.2582,7500.0
2007-12-05 12:30:00,73.4,73.46,73.39,73.45,7400.0,59.2501,59.2985,59.242,59.2904,7400.0
2007-12-05 12:35:00,73.45,73.53,73.43,73.47,13200.0,59.2904,59.355,59.2743,59.3066,13200.0
2007-12-05 12:40:00,73.49,73.54,73.48,73.53,4500.0,59.3227,59.3631,59.3147,59.355,4500.0
2007-12-05 12:45:00,73.54,73.56,73.43,73.43,5400.0,59.3631,59.3792,59.2743,59.2743,5400.0
2007-12-05 12:50:00,73.41,73.42,73.38,73.4,9700.0,59.2582,59.2662,59.2339,59.2501,9700.0
2007-12-05 12:55:00,73.41,73.51,73.36,73.48,11100.0,59.2582,59.3389,59.2178,59.3147,11100.0
2007-12-05 13:00:00,73.5,73.56,73.42,73.56,7100.0,59.3308,59.3792,59.2662,59.3792,7100.0
2007-12-05 13:05:00,73.52,73.55,73.44,73.48,7600.0,59.347,59.3712,59.2824,59.3147,7600.0
2007-12-05 13:10:00,73.48,73.55,73.39,73.54,8000.0,59.3147,59.3712,59.242,59.3631,8000.0
2007-12-05 13:15:00,73.5,73.53,73.47,73.49,3500.0,59.3308,59.355,59.3066,59.3227,3500.0
2007-12-05 13:20:00,73.47,73.51,73.42,73.43,5500.0,59.3066,59.3389,59.2662,59.2743,5500.0
2007-12-05 13:25:00,73.42,73.47,73.38,73.41,7800.0,59.2662,59.3066,59.2339,59.2582,7800.0
2007-12-05 13:30:00,73.42,73.58,73.41,73.51,5400.0,59.2662,59.3954,59.2582,59.3389,5400.0
2007-12-05 13:35:00,73.51,73.69,73.5,73.69,12300.0,59.3389,59.4842,59.3308,59.4842,12300.0
2007-12-05 13:40:00,73.68,73.68,73.61,73.62,5800.0,59.4761,59.4761,59.4196,59.4277,5800.0
2007-12-05 13:45:00,73.63,73.68,73.61,73.67,6000.0,59.4357,59.4761,59.4196,59.468,6000.0
2007-12-05 13:50:00,73.66,73.74,73.64,73.72,7800.0,59.46,59.5245,59.4438,59.5084,7800.0
2007-12-05 13:55:00,73.69,73.69,73.56,73.62,10300.0,59.4842,59.4842,59.3792,59.4277,10300.0
2007-12-05 14:00:00,73.6,73.65,73.59,73.65,7200.0,59.4115,59.4519,59.4035,59.4519,7200.0
2007-12-05 14:05:00,73.64,73.65,73.56,73.57,8500.0,59.4438,59.4519,59.3792,59.3873,8500.0
2007-12-05 14:10:00,73.58,73.61,73.48,73.48,7900.0,59.3954,59.4196,59.3147,59.3147,7900.0
2007-12-05 14:15:00,73.47,73.47,73.42,73.44,9800.0,59.3066,59.3066,59.2662,59.2824,9800.0
2007-12-05 14:20:00,73.44,73.52,73.37,73.41,20100.0,59.2824,59.347,59.2259,59.2582,20100.0
2007-12-05 14:25:00,73.42,73.51,73.37,73.5,21600.0,59.2662,59.3389,59.2259,59.3308,21600.0
2007-12-05 14:30:00,73.48,73.52,73.48,73.5,10800.0,59.3147,59.347,59.3147,59.3308,10800.0
2007-12-05 14:35:00,73.5,73.52,73.46,73.5,14300.0,59.3308,59.347,59.2985,59.3308,14300.0
2007-12-05 14:40:00,73.52,73.52,73.43,73.44,8500.0,59.347,59.347,59.2743,59.2824,8500.0
2007-12-05 14:45:00,73.44,73.51,73.4,73.44,15900.0,59.2824,59.3389,59.2501,59.2824,15900.0
2007-12-05 14:50:00,73.42,73.42,73.3,73.35,13100.0,59.2662,59.2662,59.1694,59.2097,13100.0
2007-12-05 14:55:00,73.33,73.39,73.27,73.31,12200.0,59.1936,59.242,59.1451,59.1774,12200.0
2007-12-05 15:00:00,73.35,73.4,73.3,73.4,12200.0,59.2097,59.2501,59.1694,59.2501,12200.0
2007-12-05 15:05:00,73.4,73.54,73.4,73.54,14400.0,59.2501,59.3631,59.2501,59.3631,14400.0
2007-12-05 15:10:00,73.54,73.64,73.53,73.55,20300.0,59.3631,59.4438,59.355,59.3712,20300.0
2007-12-05 15:15:00,73.55,73.56,73.44,73.49,16000.0,59.3712,59.3792,59.2824,59.3227,16000.0
2007-12-05 15:20:00,73.49,73.51,73.4,73.4,11100.0,59.3227,59.3389,59.2501,59.2501,11100.0
2007-12-05 15:25:00,73.39,73.45,73.31,73.32,12000.0,59.242,59.2904,59.1774,59.1855,12000.0
2007-12-05 15:30:00,73.32,73.43,73.31,73.4,29900.0,59.1855,59.2743,59.1774,59.2501,29900.0
2007-12-05 15:35:00,73.39,73.45,73.39,73.45,10700.0,59.242,59.2904,59.242,59.2904,10700.0
2007-12-05 15:40:00,73.45,73.62,73.37,73.62,24300.0,59.2904,59.4277,59.2259,59.4277,24300.0
2007-12-05 15:45:00,73.62,73.92,73.61,73.91,80000.0,59.4277,59.6698,59.4196,59.6618,80000.0
2007-12-05 15:50:00,73.91,74.08,73.88,74.06,86200.0,59.6618,59.799,59.6376,59.7829,86200.0
2007-12-05 15:55:00,74.07,74.23,74.06,74.09,99500.0,59.7909,59.9201,59.7829,59.8071,99500.0
2007-12-06 09:30:00,74.03,74.16,73.86,73.96,21400.0,59.7586,59.8636,59.6214,59.7021,21400.0
2007-12-06 09:35:00,73.95,74.24,73.91,74.11,10200.0,59.6941,59.9282,59.6618,59.8232,10200.0
2007-12-06 09:40:00,74.13,74.13,73.88,73.89,8500.0,59.8394,59.8394,59.6376,59.6456,8500.0
2007-12-06 09:45:00,73.9,73.91,73.7,73.7,8700.0,59.6537,59.6618,59.4923,59.4923,8700.0
2007-12-06 09:50:00,73.7,73.79,73.64,73.75,9600.0,59.4923,59.5649,59.4438,59.5326,9600.0
2007-12-06 09:55:00,73.76,73.94,73.76,73.85,6300.0,59.5407,59.686,59.5407,59.6133,6300.0
2007-12-06 10:00:00,73.83,74.03,73.82,73.99,7400.0,59.5972,59.7586,59.5891,59.7263,7400.0
2007-12-06 10:05:00,74.0,74.17,73.99,74.17,5600.0,59.7344,59.8716,59.7263,59.8716,5600.0
2007-12-06 10:10:00,74.19,74.3,74.19,74.27,8900.0,59.8878,59.9766,59.8878,59.9524,8900.0
2007-12-06 10:15:00,74.27,74.27,74.12,74.23,9100.0,59.9524,59.9524,59.8313,59.9201,9100.0
2007-12-06 10:20:00,74.2,74.29,74.17,74.17,6700.0,59.8959,59.9685,59.8716,59.8716,6700.0
2007-12-06 10:25:00,74.18,74.32,74.17,74.23,12800.0,59.8797,59.9927,59.8716,59.9201,12800.0
2007-12-06 10:30:00,74.27,74.28,74.2,74.22,3200.0,59.9524,59.9604,59.8959,59.912,3200.0
2007-12-06 10:35:00,74.23,74.26,74.18,74.23,6400.0,59.9201,59.9443,59.8797,59.9201,6400.0
2007-12-06 10:40:00,74.21,74.28,74.17,74.28,9500.0,59.9039,59.9604,59.8716,59.9604,9500.0
2007-12-06 10:45:00,74.28,74.28,74.2,74.24,4200.0,59.9604,59.9604,59.8959,59.9282,4200.0
2007-12-06 10:50:00,74.21,74.3,74.2,74.3,3600.0,59.9039,59.9766,59.8959,59.9766,3600.0
2007-12-06 10:55:00,74.27,74.4,74.25,74.4,5900.0,59.9524,60.0573,59.9362,60.0573,5900.0
2007-12-06 11:00:00,74.36,74.38,74.28,74.31,5400.0,60.025,60.0412,59.9604,59.9847,5400.0
2007-12-06 11:05:00,74.3,74.48,74.3,74.44,14300.0,59.9766,60.1219,59.9766,60.0896,14300.0
2007-12-06 11:10:00,74.43,74.47,74.41,74.47,9200.0,60.0815,60.1138,60.0654,60.1138,9200.0
2007-12-06 11:15:00,74.47,74.5,74.45,74.47,9900.0,60.1138,60.138,60.0977,60.1138,9900.0
2007-12-06 11:20:00,74.46,74.58,74.44,74.51,23500.0,60.1057,60.2026,60.0896,60.1461,23500.0
2007-12-06 11:25:00,74.51,74.6,74.51,74.58,4400.0,60.1461,60.2187,60.1461,60.2026,4400.0
2007-12-06 11:30:00,74.6,74.61,74.5,74.5,5900.0,60.2187,60.2268,60.138,60.138,5900.0
2007-12-06 11:35:00,74.49,74.53,74.46,74.46,5900.0,60.13,60.1622,60.1057,60.1057,5900.0
2007-12-06 11:40:00,74.48,74.48,74.37,74.37,5700.0,60.1219,60.1219,60.0331,60.0331,5700.0
2007-12-06 11:45:00,74.36,74.38,74.25,74.28,7800.0,60.025,60.0412,59.9362,59.9604,7800.0
2007-12-06 11:50:00,74.25,74.31,74.17,74.17,8900.0,59.9362,59.9847,59.8716,59.8716,8900.0
2007-12-06 11:55:00,74.19,74.2,74.01,74.17,13600.0,59.8878,59.8959,59.7425,59.8716,13600.0
2007-12-06 12:00:00,74.16,74.22,74.15,74.16,5000.0,59.8636,59.912,59.8555,59.8636,5000.0
2007-12-06 12:05:00,74.18,74.22,74.1,74.1,5800.0,59.8797,59.912,59.8151,59.8151,5800.0
2007-12-06 12:10:00,74.15,74.15,74.04,74.06,4900.0,59.8555,59.8555,59.7667,59.7829,4900.0
2007-12-06 12:15:00,74.06,74.06,74.02,74.04,3700.0,59.7829,59.7829,59.7506,59.7667,3700.0
2007-12-06 12:20:00,74.05,74.13,74.05,74.11,5500.0,59.7748,59.8394,59.7748,59.8232,5500.0
2007-12-06 12:25:00,74.11,74.11,74.06,74.06,3500.0,59.8232,59.8232,59.7829,59.7829,3500.0
2007-12-06 12:30:00,74.07,74.13,74.05,74.1,5300.0,59.7909,59.8394,59.7748,59.8151,5300.0
2007-12-06 12:35:00,74.08,74.09,74.04,74.08,4700.0,59.799,59.8071,59.7667,59.799,4700.0
2007-12-06 12:40:00,74.1,74.12,74.07,74.1,3700.0,59.8151,59.8313,59.7909,59.8151,3700.0
2007-12-06 12:45:00,74.09,74.31,74.01,74.06,79100.0,59.8071,59.9847,59.7425,59.7829,79100.0
2007-12-06 12:50:00,74.06,74.06,74.01,74.05,3800.0,59.7829,59.7829,59.7425,59.7748,3800.0
2007-12-06 12:55:00,74.05,74.09,74.03,74.07,9500.0,59.7748,59.8071,59.7586,59.7909,9500.0
2007-12-06 13:00:00,74.08,74.12,74.02,74.03,10200.0,59.799,59.8313,59.7506,59.7586,10200.0
2007-12-06 13:05:00,74.06,74.13,74.06,74.07,7100.0,59.7829,59.8394,59.7829,59.7909,7100.0
2007-12-06 13:10:00,74.08,74.12,74.07,74.11,3800.0,59.799,59.8313,59.7909,59.8232,3800.0
2007-12-06 13:15:00,74.09,74.12,74.04,74.08,3700.0,59.8071,59.8313,59.7667,59.799,3700.0
2007-12-06 13:20:00,74.09,74.17,74.07,74.12,10000.0,59.8071,59.8716,59.7909,59.8313,10000.0
2007-12-06 13:25:00,74.12,74.14,74.1,74.13,5200.0,59.8313,59.8474,59.8151,59.8394,5200.0
2007-12-06 13:30:00,74.13,74.14,74.06,74.13,9200.0,59.8394,59.8474,59.7829,59.8394,9200.0
2007-12-06 13:35:00,74.13,74.26,74.13,74.22,11900.0,59.8394,59.9443,59.8394,59.912,11900.0
2007-12-06 13:40:00,74.22,74.22,74.19,74.22,7400.0,59.912,59.912,59.8878,59.912,7400.0
2007-12-06 13:45:00,74.21,74.21,74.16,74.21,6700.0,59.9039,59.9039,59.8636,59.9039,6700.0
2007-12-06 13:50:00,74.18,74.22,74.11,74.11,6400.0,59.8797,59.912,59.8232,59.8232,6400.0
2007-12-06 13:55:00,74.11,74.11,73.98,74.09,7900.0,59.8232,59.8232,59.7183,59.8071,7900.0
2007-12-06 14:00:00,74.08,74.11,74.03,74.03,3600.0,59.799,59.8232,59.7586,59.7586,3600.0
2007-12-06 14:05:00,74.06,74.22,74.05,74.22,6600.0,59.7829,59.912,59.7748,59.912,6600.0
2007-12-06 14:10:00,74.22,74.22,74.14,74.18,8000.0,59.912,59.912,59.8474,59.8797,8000.0
2007-12-06 14:15:00,74.18,74.28,74.18,74.28,6400.0,59.8797,59.9604,59.8797,59.9604,6400.0
2007-12-06 14:20:00,74.26,74.28,74.17,74.25,10500.0,59.9443,59.9604,59.8716,59.9362,10500.0
2007-12-06 14:25:00,74.23,74.28,74.21,74.28,2700.0,59.9201,59.9604,59.9039,59.9604,2700.0
2007-12-06 14:30:00,74.28,74.32,74.28,74.32,4800.0,59.9604,59.9927,59.9604,59.9927,4800.0
2007-12-06 14:35:00,74.31,74.43,74.29,74.41,7500.0,59.9847,60.0815,59.9685,60.0654,7500.0
2007-12-06 14:40:00,74.39,74.44,74.39,74.43,7800.0,60.0492,60.0896,60.0492,60.0815,7800.0
2007-12-06 14:45:00,74.43,74.45,74.38,74.41,9900.0,60.0815,60.0977,60.0412,60.0654,9900.0
2007-12-06 14:50:00,74.4,74.5,74.38,74.47,7100.0,60.0573,60.138,60.0412,60.1138,7100.0
2007-12-06 14:55:00,74.47,74.5,74.43,74.45,4500.0,60.1138,60.138,60.0815,60.0977,4500.0
2007-12-06 15:00:00,74.46,74.6,74.46,74.6,12000.0,60.1057,60.2187,60.1057,60.2187,12000.0
2007-12-06 15:05:00,74.59,74.68,74.59,74.6,17200.0,60.2107,60.2833,60.2107,60.2187,17200.0
2007-12-06 15:10:00,74.62,74.64,74.58,74.61,5500.0,60.2349,60.251,60.2026,60.2268,5500.0
2007-12-06 15:15:00,74.63,74.72,74.58,74.61,11800.0,60.243,60.3156,60.2026,60.2268,11800.0
2007-12-06 15:20:00,74.61,74.68,74.59,74.62,6100.0,60.2268,60.2833,60.2107,60.2349,6100.0
2007-12-06 15:25:00,74.66,74.67,74.61,74.64,9400.0,60.2672,60.2753,60.2268,60.251,9400.0
2007-12-06 15:30:00,74.63,74.69,74.63,74.65,23700.0,60.243,60.2914,60.243,60.2591,23700.0
2007-12-06 15:35:00,74.65,74.88,74.65,74.88,23600.0,60.2591,60.4448,60.2591,60.4448,23600.0
2007-12-06 15:40:00,74.87,74.94,74.85,74.87,25100.0,60.4367,60.4932,60.4206,60.4367,25100.0
2007-12-06 15:45:00,74.87,74.98,74.87,74.94,21500.0,60.4367,60.5255,60.4367,60.4932,21500.0
2007-12-06 15:50:00,74.96,75.0,74.92,74.96,25000.0,60.5093,60.5416,60.4771,60.5093,25000.0
2007-12-06 15:55:00,74.97,75.0,74.94,74.96,64300.0,60.5174,60.5416,60.4932,60.5093,64300.0
2007-12-07 09:30:00,75.44,75.44,74.73,74.78,20800.0,60.8968,60.8968,60.3237,60.364,20800.0
2007-12-07 09:35:00,74.77,74.95,74.75,74.95,9100.0,60.356,60.5013,60.3398,60.5013,9100.0
2007-12-07 09:40:00,74.95,75.0,74.86,74.91,14000.0,60.5013,60.5416,60.4286,60.469,14000.0
2007-12-07 09:45:00,74.88,74.9,74.75,74.78,8800.0,60.4448,60.4609,60.3398,60.364,8800.0
2007-12-07 09:50:00,74.76,74.78,74.65,74.77,14200.0,60.3479,60.364,60.2591,60.356,14200.0
2007-12-07 09:55:00,74.78,74.92,74.75,74.82,9700.0,60.364,60.4771,60.3398,60.3963,9700.0
2007-12-07 10:00:00,74.82,74.9,74.82,74.82,7500.0,60.3963,60.4609,60.3963,60.3963,7500.0
2007-12-07 10:05:00,74.83,74.97,74.81,74.95,17600.0,60.4044,60.5174,60.3883,60.5013,17600.0
2007-12-07 10:10:00,74.96,74.98,74.93,74.95,9800.0,60.5093,60.5255,60.4851,60.5013,9800.0
2007-12-07 10:15:00,74.94,74.94,74.88,74.88,13600.0,60.4932,60.4932,60.4448,60.4448,13600.0
2007-12-07 10:20:00,74.89,74.89,74.82,74.85,11500.0,60.4528,60.4528,60.3963,60.4206,11500.0
2007-12-07 10:25:00,74.85,74.85,74.72,74.78,16900.0,60.4206,60.4206,60.3156,60.364,16900.0
2007-12-07 10:30:00,74.81,74.97,74.81,74.95,10300.0,60.3883,60.5174,60.3883,60.5013,10300.0
2007-12-07 10:35:00,74.95,74.96,74.92,74.92,11200.0,60.5013,60.5093,60.4771,60.4771,11200.0
2007-12-07 10:40:00,74.92,74.92,74.82,74.82,7600.0,60.4771,60.4771,60.3963,60.3963,7600.0
2007-12-07 10:45:00,74.82,75.0,74.82,75.0,31300.0,60.3963,60.5416,60.3963,60.5416,31300.0
2007-12-07 10:50:00,74.97,74.98,74.87,74.94,18700.0,60.5174,60.5255,60.4367,60.4932,18700.0
2007-12-07 10:55:00,74.94,74.96,74.94,74.95,4400.0,60.4932,60.5093,60.4932,60.5013,4400.0
2007-12-07 11:00:00,74.94,74.97,74.91,74.92,14400.0,60.4932,60.5174,60.469,60.4771,14400.0
2007-12-07 11:05:00,74.92,74.96,74.9,74.92,5700.0,60.4771,60.5093,60.4609,60.4771,5700.0
2007-12-07 11:10:00,74.93,75.0,74.9,75.0,12100.0,60.4851,60.5416,60.4609,60.5416,12100.0
2007-12-07 11:15:00,75.0,75.0,74.98,74.98,6400.0,60.5416,60.5416,60.5255,60.5255,6400.0
2007-12-07 11:20:00,74.98,74.99,74.96,74.99,3500.0,60.5255,60.5336,60.5093,60.5336,3500.0
2007-12-07 11:25:00,74.98,74.99,74.95,74.97,6600.0,60.5255,60.5336,60.5013,60.5174,6600.0
2007-12-07 11:30:00,74.98,75.0,74.97,75.0,32000.0,60.5255,60.5416,60.5174,60.5416,32000.0
2007-12-07 11:35:00,75.0,75.0,74.98,74.99,37900.0,60.5416,60.5416,60.5255,60.5336,37900.0
2007-12-07 11:40:00,75.0,75.0,74.99,75.0,27100.0,60.5416,60.5416,60.5336,60.5416,27100.0
2007-12-07 11:45:00,75.0,75.02,74.96,75.01,11100.0,60.5416,60.5578,60.5093,60.5497,11100.0
2007-12-07 11:50:00,75.0,75.0,74.96,74.98,6700.0,60.5416,60.5416,60.5093,60.5255,6700.0
2007-12-07 11:55:00,74.99,74.99,74.92,74.92,2700.0,60.5336,60.5336,60.4771,60.4771,2700.0
2007-12-07 12:00:00,74.95,74.97,74.93,74.96,2800.0,60.5013,60.5174,60.4851,60.5093,2800.0
2007-12-07 12:05:00,74.97,74.97,74.93,74.95,3100.0,60.5174,60.5174,60.4851,60.5013,3100.0
2007-12-07 12:10:00,74.93,74.93,74.79,74.86,10500.0,60.4851,60.4851,60.3721,60.4286,10500.0
2007-12-07 12:15:00,74.89,74.9,74.86,74.87,2400.0,60.4528,60.4609,60.4286,60.4367,2400.0
2007-12-07 12:20:00,74.86,74.86,74.75,74.78,5700.0,60.4286,60.4286,60.3398,60.364,5700.0
2007-12-07 12:25:00,74.78,74.79,74.72,74.72,5500.0,60.364,60.3721,60.3156,60.3156,5500.0
2007-12-07 12:30:00,74.7,74.72,74.7,74.71,3000.0,60.2995,60.3156,60.2995,60.3075,3000.0
2007-12-07 12:35:00,74.71,74.73,74.7,74.73,2700.0,60.3075,60.3237,60.2995,60.3237,2700.0
2007-12-07 12:40:00,74.72,74.73,74.7,74.72,3700.0,60.3156,60.3237,60.2995,60.3156,3700.0
2007-12-07 12:45:00,74.72,74.72,74.7,74.71,1900.0,60.3156,60.3156,60.2995,60.3075,1900.0
2007-12-07 12:50:00,74.71,74.71,74.67,74.69,15200.0,60.3075,60.3075,60.2753,60.2914,15200.0
2007-12-07 12:55:00,74.7,74.76,74.7,74.76,3600.0,60.2995,60.3479,60.2995,60.3479,3600.0
2007-12-07 13:00:00,74.75,74.94,74.75,74.91,13700.0,60.3398,60.4932,60.3398,60.469,13700.0
2007-12-07 13:05:00,74.9,74.93,74.84,74.93,3300.0,60.4609,60.4851,60.4125,60.4851,3300.0
2007-12-07 13:10:00,74.91,74.95,74.91,74.94,2700.0,60.469,60.5013,60.469,60.4932,2700.0
2007-12-07 13:15:00,74.92,74.93,74.86,74.86,5700.0,60.4771,60.4851,60.4286,60.4286,5700.0
2007-12-07 13:20:00,74.89,74.94,74.85,74.88,5900.0,60.4528,60.4932,60.4206,60.4448,5900.0
2007-12-07 13:25:00,74.89,74.92,74.84,74.92,8200.0,60.4528,60.4771,60.4125,60.4771,8200.0
2007-12-07 13:30:00,74.91,74.94,74.9,74.94,4600.0,60.469,60.4932,60.4609,60.4932,4600.0
2007-12-07 13:35:00,74.93,75.02,74.91,74.96,11400.0,60.4851,60.5578,60.469,60.5093,11400.0
2007-12-07 13:40:00,74.96,75.0,74.95,75.0,6300.0,60.5093,60.5416,60.5013,60.5416,6300.0
2007-12-07 13:45:00,75.0,75.02,74.97,75.0,35200.0,60.5416,60.5578,60.5174,60.5416,35200.0
2007-12-07 13:50:00,74.99,75.0,74.95,74.97,5900.0,60.5336,60.5416,60.5013,60.5174,5900.0
2007-12-07 13:55:00,74.97,75.0,74.9,74.9,4800.0,60.5174,60.5416,60.4609,60.4609,4800.0
2007-12-07 14:00:00,74.9,74.98,74.88,74.95,10100.0,60.4609,60.5255,60.4448,60.5013,10100.0
2007-12-07 14:05:00,74.97,75.0,74.92,75.0,20000.0,60.5174,60.5416,60.4771,60.5416,20000.0
2007-12-07 14:10:00,75.0,75.02,74.94,75.0,10900.0,60.5416,60.5578,60.4932,60.5416,10900.0
2007-12-07 14:15:00,74.99,75.0,74.89,74.94,8700.0,60.5336,60.5416,60.4528,60.4932,8700.0
2007-12-07 14:20:00,74.94,74.99,74.88,74.94,11500.0,60.4932,60.5336,60.4448,60.4932,11500.0
2007-12-07 14:25:00,74.9,74.9,74.79,74.79,10400.0,60.4609,60.4609,60.3721,60.3721,10400.0
2007-12-07 14:30:00,74.8,74.81,74.73,74.73,11000.0,60.3802,60.3883,60.3237,60.3237,11000.0
2007-12-07 14:35:00,74.77,74.77,74.7,74.73,5300.0,60.356,60.356,60.2995,60.3237,5300.0
2007-12-07 14:40:00,74.71,74.71,74.65,74.66,8100.0,60.3075,60.3075,60.2591,60.2672,8100.0
2007-12-07 14:45:00,74.68,74.68,74.53,74.63,13200.0,60.2833,60.2833,60.1622,60.243,13200.0
2007-12-07 14:50:00,74.63,74.64,74.5,74.54,13200.0,60.243,60.251,60.138,60.1703,13200.0
2007-12-07 14:55:00,74.51,74.64,74.51,74.64,10500.0,60.1461,60.251,60.1461,60.251,10500.0
2007-12-07 15:00:00,74.65,74.65,74.53,74.61,12300.0,60.2591,60.2591,60.1622,60.2268,12300.0
2007-12-07 15:05:00,74.63,74.67,74.54,74.55,12200.0,60.243,60.2753,60.1703,60.1784,12200.0
2007-12-07 15:10:00,74.55,74.58,74.46,74.56,13500.0,60.1784,60.2026,60.1057,60.1865,13500.0
2007-12-07 15:15:00,74.57,74.61,74.55,74.57,14500.0,60.1945,60.2268,60.1784,60.1945,14500.0
2007-12-07 15:20:00,74.58,74.61,74.55,74.61,18200.0,60.2026,60.2268,60.1784,60.2268,18200.0
2007-12-07 15:25:00,74.61,74.61,74.57,74.6,9300.0,60.2268,60.2268,60.1945,60.2187,9300.0
2007-12-07 15:30:00,74.6,74.6,74.47,74.5,29700.0,60.2187,60.2187,60.1138,60.138,29700.0
2007-12-07 15:35:00,74.52,74.57,74.46,74.52,10500.0,60.1542,60.1945,60.1057,60.1542,10500.0
2007-12-07 15:40:00,74.53,74.53,74.42,74.45,12000.0,60.1622,60.1622,60.0734,60.0977,12000.0
2007-12-07 15:45:00,74.47,74.61,74.45,74.45,12600.0,60.1138,60.2268,60.0977,60.0977,12600.0
2007-12-07 15:50:00,74.45,74.55,74.45,74.51,22400.0,60.0977,60.1784,60.0977,60.1461,22400.0
2007-12-07 15:55:00,74.5,74.59,74.47,74.51,17100.0,60.138,60.2107,60.1138,60.1461,17100.0
2007-12-10 09:30:00,74.73,74.86,74.73,74.83,47800.0,60.3237,60.4286,60.3237,60.4044,47800.0
2007-12-10 09:35:00,74.86,74.93,74.82,74.87,4200.0,60.4286,60.4851,60.3963,60.4367,4200.0
2007-12-10 09:40:00,74.89,74.98,74.83,74.98,3600.0,60.4528,60.5255,60.4044,60.5255,3600.0
2007-12-10 09:45:00,74.95,75.0,74.95,74.99,37200.0,60.5013,60.5416,60.5013,60.5336,37200.0
2007-12-10 09:50:00,75.0,75.0,74.97,74.99,14500.0,60.5416,60.5416,60.5174,60.5336,14500.0
2007-12-10 09:55:00,74.98,75.0,74.91,74.96,5400.0,60.5255,60.5416,60.469,60.5093,5400.0
2007-12-10 10:00:00,75.0,75.17,74.98,75.17,15700.0,60.5416,60.6789,60.5255,60.6789,15700.0
2007-12-10 10:05:00,75.17,75.3,75.17,75.27,8900.0,60.6789,60.7838,60.6789,60.7596,8900.0
2007-12-10 10:10:00,75.33,75.35,75.21,75.21,7300.0,60.808,60.8242,60.7112,60.7112,7300.0
2007-12-10 10:15:00,75.22,75.26,75.03,75.04,7900.0,60.7192,60.7515,60.5659,60.5739,7900.0
2007-12-10 10:20:00,75.06,75.09,74.97,75.02,6800.0,60.5901,60.6143,60.5174,60.5578,6800.0
2007-12-10 10:25:00,75.05,75.06,75.01,75.05,1700.0,60.582,60.5901,60.5497,60.582,1700.0
2007-12-10 10:30:00,75.03,75.24,75.03,75.23,6100.0,60.5659,60.7354,60.5659,60.7273,6100.0
2007-12-10 10:35:00,75.24,75.24,75.13,75.17,3000.0,60.7354,60.7354,60.6466,60.6789,3000.0
2007-12-10 10:40:00,75.13,75.3,75.1,75.21,9200.0,60.6466,60.7838,60.6224,60.7112,9200.0
2007-12-10 10:45:00,75.25,75.28,75.2,75.22,7000.0,60.7434,60.7677,60.7031,60.7192,7000.0
2007-12-10 10:50:00,75.19,75.28,75.18,75.21,4600.0,60.695,60.7677,60.6869,60.7112,4600.0
2007-12-10 10:55:00,75.24,75.3,75.2,75.27,5700.0,60.7354,60.7838,60.7031,60.7596,5700.0
2007-12-10 11:00:00,75.3,75.34,75.25,75.27,8100.0,60.7838,60.8161,60.7434,60.7596,8100.0
2007-12-10 11:05:00,75.26,75.31,75.07,75.21,17300.0,60.7515,60.7919,60.5981,60.7112,17300.0
2007-12-10 11:10:00,75.22,75.27,75.17,75.23,9000.0,60.7192,60.7596,60.6789,60.7273,9000.0
2007-12-10 11:15:00,75.23,75.35,75.21,75.32,11600.0,60.7273,60.8242,60.7112,60.7999,11600.0
2007-12-10 11:20:00,75.3,75.4,75.3,75.39,6600.0,60.7838,60.8645,60.7838,60.8565,6600.0
2007-12-10 11:25:00,75.39,75.43,75.39,75.43,3800.0,60.8565,60.8887,60.8565,60.8887,3800.0
2007-12-10 11:30:00,75.41,75.45,75.41,75.45,5200.0,60.8726,60.9049,60.8726,60.9049,5200.0
2007-12-10 11:35:00,75.45,75.5,75.44,75.5,5600.0,60.9049,60.9452,60.8968,60.9452,5600.0
2007-12-10 11:40:00,75.51,75.53,75.46,75.47,7000.0,60.9533,60.9695,60.913,60.921,7000.0
2007-12-10 11:45:00,75.47,75.55,75.45,75.5,6800.0,60.921,60.9856,60.9049,60.9452,6800.0
2007-12-10 11:50:00,75.52,75.6,75.52,75.6,4500.0,60.9614,61.026,60.9614,61.026,4500.0
2007-12-10 11:55:00,75.59,75.61,75.59,75.61,1300.0,61.0179,61.034,61.0179,61.034,1300.0
2007-12-10 12:00:00,75.6,75.62,75.57,75.58,3000.0,61.026,61.0421,61.0018,61.0098,3000.0
2007-12-10 12:05:00,75.58,75.58,75.51,75.55,4900.0,61.0098,61.0098,60.9533,60.9856,4900.0
2007-12-10 12:10:00,75.55,75.61,75.53,75.6,6800.0,60.9856,61.034,60.9695,61.026,6800.0
2007-12-10 12:15:00,75.61,75.69,75.6,75.69,8400.0,61.034,61.0986,61.026,61.0986,8400.0
2007-12-10 12:20:00,75.69,75.76,75.67,75.76,10400.0,61.0986,61.1551,61.0825,61.1551,10400.0
2007-12-10 12:25:00,75.75,75.77,75.73,75.76,5500.0,61.1471,61.1632,61.1309,61.1551,5500.0
2007-12-10 12:30:00,75.75,75.78,75.75,75.75,3200.0,61.1471,61.1713,61.1471,61.1471,3200.0
2007-12-10 12:35:00,75.73,75.76,75.73,75.73,3300.0,61.1309,61.1551,61.1309,61.1309,3300.0
2007-12-10 12:40:00,75.74,75.77,75.73,75.76,7000.0,61.139,61.1632,61.1309,61.1551,7000.0
2007-12-10 12:45:00,75.75,75.75,75.7,75.74,7900.0,61.1471,61.1471,61.1067,61.139,7900.0
2007-12-10 12:50:00,75.7,75.81,75.7,75.8,8100.0,61.1067,61.1955,61.1067,61.1874,8100.0
2007-12-10 12:55:00,75.79,75.81,75.73,75.75,5400.0,61.1793,61.1955,61.1309,61.1471,5400.0
2007-12-10 13:00:00,75.76,75.77,75.71,75.73,8400.0,61.1551,61.1632,61.1148,61.1309,8400.0
2007-12-10 13:05:00,75.72,75.73,75.58,75.61,5800.0,61.1228,61.1309,61.0098,61.034,5800.0
2007-12-10 13:10:00,75.6,76.02,75.6,75.78,90700.0,61.026,61.365,61.026,61.1713,90700.0
2007-12-10 13:15:00,75.75,75.83,75.75,75.77,14100.0,61.1471,61.2116,61.1471,61.1632,14100.0
2007-12-10 13:20:00,75.8,75.8,75.65,75.69,12000.0,61.1874,61.1874,61.0663,61.0986,12000.0
2007-12-10 13:25:00,75.68,75.69,75.55,75.59,5300.0,61.0905,61.0986,60.9856,61.0179,5300.0
2007-12-10 13:30:00,75.61,75.63,75.56,75.57,7500.0,61.034,61.0502,60.9937,61.0018,7500.0
2007-12-10 13:35:00,75.57,75.75,75.55,75.75,16500.0,61.0018,61.1471,60.9856,61.1471,16500.0
2007-12-10 13:40:00,75.73,75.79,75.69,75.75,9300.0,61.1309,61.1793,61.0986,61.1471,9300.0
2007-12-10 13:45:00,75.75,75.77,75.71,75.74,13000.0,61.1471,61.1632,61.1148,61.139,13000.0
2007-12-10 13:50:00,75.71,75.81,75.69,75.69,19800.0,61.1148,61.1955,61.0986,61.0986,19800.0
2007-12-10 13:55:00,75.74,75.76,75.64,75.65,8300.0,61.139,61.1551,61.0583,61.0663,8300.0
2007-12-10 14:00:00,75.68,75.7,75.47,75.51,23000.0,61.0905,61.1067,60.921,60.9533,23000.0
2007-12-10 14:05:00,75.47,75.56,75.46,75.48,10800.0,60.921,60.9937,60.913,60.9291,10800.0
2007-12-10 14:10:00,75.48,75.48,75.38,75.4,3300.0,60.9291,60.9291,60.8484,60.8645,3300.0
2007-12-10 14:15:00,75.39,75.43,75.35,75.36,5800.0,60.8565,60.8887,60.8242,60.8322,5800.0
2007-12-10 14:20:00,75.41,75.51,75.38,75.51,2700.0,60.8726,60.9533,60.8484,60.9533,2700.0
2007-12-10 14:25:00,75.49,75.6,75.49,75.58,7700.0,60.9372,61.026,60.9372,61.0098,7700.0
2007-12-10 14:30:00,75.56,75.6,75.55,75.57,1300.0,60.9937,61.026,60.9856,61.0018,1300.0
2007-12-10 14:35:00,75.58,75.59,75.54,75.55,3300.0,61.0098,61.0179,60.9775,60.9856,3300.0
2007-12-10 14:40:00,75.54,75.59,75.53,75.55,1800.0,60.9775,61.0179,60.9695,60.9856,1800.0
2007-12-10 14:45:00,75.53,75.63,75.53,75.62,5000.0,60.9695,61.0502,60.9695,61.0421,5000.0
2007-12-10 14:50:00,75.62,75.67,75.62,75.62,8200.0,61.0421,61.0825,61.0421,61.0421,8200.0
2007-12-10 14:55:00,75.62,75.63,75.51,75.55,12600.0,61.0421,61.0502,60.9533,60.9856,12600.0
2007-12-10 15:00:00,75.53,75.53,75.4,75.4,9300.0,60.9695,60.9695,60.8645,60.8645,9300.0
2007-12-10 15:05:00,75.39,75.52,75.37,75.49,11000.0,60.8565,60.9614,60.8403,60.9372,11000.0
2007-12-10 15:10:00,75.49,75.59,75.48,75.58,8500.0,60.9372,61.0179,60.9291,61.0098,8500.0
2007-12-10 15:15:00,75.57,75.57,75.45,75.51,21600.0,61.0018,61.0018,60.9049,60.9533,21600.0
2007-12-10 15:20:00,75.5,75.57,75.48,75.5,9300.0,60.9452,61.0018,60.9291,60.9452,9300.0
2007-12-10 15:25:00,75.5,75.5,75.38,75.38,10600.0,60.9452,60.9452,60.8484,60.8484,10600.0
2007-12-10 15:30:00,75.41,75.52,75.35,75.49,13300.0,60.8726,60.9614,60.8242,60.9372,13300.0
2007-12-10 15:35:00,75.49,75.53,75.42,75.51,18900.0,60.9372,60.9695,60.8807,60.9533,18900.0
2007-12-10 15:40:00,75.51,75.65,75.5,75.64,20400.0,60.9533,61.0663,60.9452,61.0583,20400.0
2007-12-10 15:45:00,75.64,75.68,75.63,75.67,10700.0,61.0583,61.0905,61.0502,61.0825,10700.0
2007-12-10 15:50:00,75.68,75.7,75.63,75.63,21800.0,61.0905,61.1067,61.0502,61.0502,21800.0
2007-12-10 15:55:00,75.64,75.66,75.52,75.53,40800.0,61.0583,61.0744,60.9614,60.9695,40800.0
2007-12-11 09:30:00,75.13,75.49,75.1,75.27,19300.0,60.6466,60.9372,60.6224,60.7596,19300.0
2007-12-11 09:35:00,75.27,75.3,75.16,75.2,11800.0,60.7596,60.7838,60.6708,60.7031,11800.0
2007-12-11 09:40:00,75.2,75.34,75.17,75.34,4500.0,60.7031,60.8161,60.6789,60.8161,4500.0
2007-12-11 09:45:00,75.29,75.35,75.27,75.33,6200.0,60.7757,60.8242,60.7596,60.808,6200.0
2007-12-11 09:50:00,75.27,75.35,75.25,75.33,7900.0,60.7596,60.8242,60.7434,60.808,7900.0
2007-12-11 09:55:00,75.33,75.35,75.31,75.33,7000.0,60.808,60.8242,60.7919,60.808,7000.0
2007-12-11 10:00:00,75.33,75.37,75.3,75.32,11500.0,60.808,60.8403,60.7838,60.7999,11500.0
2007-12-11 10:05:00,75.31,75.33,75.18,75.18,2500.0,60.7919,60.808,60.6869,60.6869,2500.0
2007-12-11 10:10:00,75.18,75.24,75.13,75.16,3900.0,60.6869,60.7354,60.6466,60.6708,3900.0
2007-12-11 10:15:00,75.16,75.18,75.11,75.16,6000.0,60.6708,60.6869,60.6304,60.6708,6000.0
2007-12-11 10:20:00,75.11,75.16,75.11,75.15,6900.0,60.6304,60.6708,60.6304,60.6627,6900.0
2007-12-11 10:25:00,75.15,75.2,75.13,75.18,12400.0,60.6627,60.7031,60.6466,60.6869,12400.0
2007-12-11 10:30:00,75.19,75.27,75.19,75.23,4300.0,60.695,60.7596,60.695,60.7273,4300.0
2007-12-11 10:35:00,75.23,75.34,75.23,75.3,3400.0,60.7273,60.8161,60.7273,60.7838,3400.0
2007-12-11 10:40:00,75.31,75.36,75.23,75.33,8100.0,60.7919,60.8322,60.7273,60.808,8100.0
2007-12-11 10:45:00,75.33,75.4,75.28,75.28,5000.0,60.808,60.8645,60.7677,60.7677,5000.0
2007-12-11 10:50:00,75.27,75.4,75.27,75.36,2700.0,60.7596,60.8645,60.7596,60.8322,2700.0
2007-12-11 10:55:00,75.35,75.43,75.32,75.32,8900.0,60.8242,60.8887,60.7999,60.7999,8900.0
2007-12-11 11:00:00,75.32,75.38,75.21,75.21,6000.0,60.7999,60.8484,60.7112,60.7112,6000.0
2007-12-11 11:05:00,75.23,75.31,75.21,75.25,5700.0,60.7273,60.7919,60.7112,60.7434,5700.0
2007-12-11 11:10:00,75.25,75.33,75.25,75.3,4700.0,60.7434,60.808,60.7434,60.7838,4700.0
2007-12-11 11:15:00,75.28,75.35,75.27,75.29,8600.0,60.7677,60.8242,60.7596,60.7757,8600.0
2007-12-11 11:20:00,75.34,75.39,75.31,75.35,3500.0,60.8161,60.8565,60.7919,60.8242,3500.0
2007-12-11 11:25:00,75.35,75.43,75.34,75.43,6300.0,60.8242,60.8887,60.8161,60.8887,6300.0
2007-12-11 11:30:00,75.39,75.44,75.34,75.34,6400.0,60.8565,60.8968,60.8161,60.8161,6400.0
2007-12-11 11:35:00,75.34,75.36,75.23,75.26,26400.0,60.8161,60.8322,60.7273,60.7515,26400.0
2007-12-11 11:40:00,75.26,75.39,75.26,75.35,7100.0,60.7515,60.8565,60.7515,60.8242,7100.0
2007-12-11 11:45:00,75.34,75.35,75.28,75.33,3000.0,60.8161,60.8242,60.7677,60.808,3000.0
2007-12-11 11:50:00,75.29,75.52,75.29,75.46,24200.0,60.7757,60.9614,60.7757,60.913,24200.0
2007-12-11 11:55:00,75.46,75.51,75.43,75.43,9100.0,60.913,60.9533,60.8887,60.8887,9100.0
2007-12-11 12:00:00,75.43,75.43,75.35,75.36,3800.0,60.8887,60.8887,60.8242,60.8322,3800.0
2007-12-11 12:05:00,75.34,75.39,75.31,75.33,3000.0,60.8161,60.8565,60.7919,60.808,3000.0
2007-12-11 12:10:00,75.31,75.36,75.29,75.31,5600.0,60.7919,60.8322,60.7757,60.7919,5600.0
2007-12-11 12:15:00,75.31,75.35,75.3,75.33,4300.0,60.7919,60.8242,60.7838,60.808,4300.0
2007-12-11 12:20:00,75.33,75.39,75.3,75.37,4100.0,60.808,60.8565,60.7838,60.8403,4100.0
2007-12-11 12:25:00,75.37,75.43,75.34,75.37,5200.0,60.8403,60.8887,60.8161,60.8403,5200.0
2007-12-11 12:30:00,75.36,75.46,75.34,75.39,7500.0,60.8322,60.913,60.8161,60.8565,7500.0
2007-12-11 12:35:00,75.37,75.44,75.32,75.43,10400.0,60.8403,60.8968,60.7999,60.8887,10400.0
2007-12-11 12:40:00,75.42,75.5,75.4,75.41,6300.0,60.8807,60.9452,60.8645,60.8726,6300.0
2007-12-11 12:45:00,75.45,75.47,75.4,75.4,4200.0,60.9049,60.921,60.8645,60.8645,4200.0
2007-12-11 12:50:00,75.4,75.45,75.36,75.4,5000.0,60.8645,60.9049,60.8322,60.8645,5000.0
2007-12-11 12:55:00,75.4,75.4,75.29,75.33,3800.0,60.8645,60.8645,60.7757,60.808,3800.0
2007-12-11 13:00:00,75.33,75.37,75.31,75.36,5800.0,60.808,60.8403,60.7919,60.8322,5800.0
2007-12-11 13:05:00,75.31,75.36,75.29,75.31,6000.0,60.7919,60.8322,60.7757,60.7919,6000.0
2007-12-11 13:10:00,75.35,75.43,75.3,75.38,5900.0,60.8242,60.8887,60.7838,60.8484,5900.0
2007-12-11 13:15:00,75.38,75.41,75.3,75.38,5700.0,60.8484,60.8726,60.7838,60.8484,5700.0
2007-12-11 13:20:00,75.38,75.42,75.36,75.4,6900.0,60.8484,60.8807,60.8322,60.8645,6900.0
2007-12-11 13:25:00,75.4,75.46,75.38,75.4,4100.0,60.8645,60.913,60.8484,60.8645,4100.0
2007-12-11 13:30:00,75.4,75.44,75.39,75.4,3200.0,60.8645,60.8968,60.8565,60.8645,3200.0
2007-12-11 13:35:00,75.4,75.45,75.4,75.4,4000.0,60.8645,60.9049,60.8645,60.8645,4000.0
2007-12-11 13:40:00,75.41,75.42,75.37,75.4,5200.0,60.8726,60.8807,60.8403,60.8645,5200.0
2007-12-11 13:45:00,75.4,75.45,75.4,75.43,3800.0,60.8645,60.9049,60.8645,60.8887,3800.0
2007-12-11 13:50:00,75.41,75.48,75.39,75.4,4700.0,60.8726,60.9291,60.8565,60.8645,4700.0
2007-12-11 13:55:00,75.41,75.47,75.4,75.46,4900.0,60.8726,60.921,60.8645,60.913,4900.0
2007-12-11 14:00:00,75.44,75.49,75.44,75.47,4100.0,60.8968,60.9372,60.8968,60.921,4100.0
2007-12-11 14:05:00,75.49,75.49,75.4,75.46,4400.0,60.9372,60.9372,60.8645,60.913,4400.0
2007-12-11 14:10:00,75.44,75.55,75.42,75.5,9500.0,60.8968,60.9856,60.8807,60.9452,9500.0
2007-12-11 14:15:00,75.53,75.58,75.01,75.31,36600.0,60.9695,61.0098,60.5497,60.7919,36600.0
2007-12-11 14:20:00,75.25,75.37,74.76,74.86,17700.0,60.7434,60.8403,60.3479,60.4286,17700.0
2007-12-11 14:25:00,74.86,75.01,74.64,74.64,11300.0,60.4286,60.5497,60.251,60.251,11300.0
2007-12-11 14:30:00,74.68,74.8,74.53,74.75,10200.0,60.2833,60.3802,60.1622,60.3398,10200.0
2007-12-11 14:35:00,74.76,74.86,74.61,74.81,19900.0,60.3479,60.4286,60.2268,60.3883,19900.0
2007-12-11 14:40:00,74.81,74.85,74.61,74.78,24200.0,60.3883,60.4206,60.2268,60.364,24200.0
2007-12-11 14:45:00,74.84,74.86,74.71,74.79,13000.0,60.4125,60.4286,60.3075,60.3721,13000.0
2007-12-11 14:50:00,74.81,74.81,74.62,74.67,14600.0,60.3883,60.3883,60.2349,60.2753,14600.0
2007-12-11 14:55:00,74.67,74.77,74.53,74.54,5700.0,60.2753,60.356,60.1622,60.1703,5700.0
2007-12-11 15:00:00,74.55,74.58,74.37,74.5,15300.0,60.1784,60.2026,60.0331,60.138,15300.0
2007-12-11 15:05:00,74.48,74.57,74.48,74.54,6900.0,60.1219,60.1945,60.1219,60.1703,6900.0
2007-12-11 15:10:00,74.5,74.56,74.32,74.37,9800.0,60.138,60.1865,59.9927,60.0331,9800.0
2007-12-11 15:15:00,74.38,74.53,74.26,74.27,8100.0,60.0412,60.1622,59.9443,59.9524,8100.0
2007-12-11 15:20:00,74.22,74.34,74.17,74.34,15600.0,59.912,60.0089,59.8716,60.0089,15600.0
2007-12-11 15:25:00,74.34,74.34,74.26,74.3,14900.0,60.0089,60.0089,59.9443,59.9766,14900.0
2007-12-11 15:30:00,74.34,74.47,74.31,74.31,15100.0,60.0089,60.1138,59.9847,59.9847,15100.0
2007-12-11 15:35:00,74.34,74.35,74.19,74.19,15500.0,60.0089,60.0169,59.8878,59.8878,15500.0
2007-12-11 15:40:00,74.19,74.31,74.18,74.22,22100.0,59.8878,59.9847,59.8797,59.912,22100.0
2007-12-11 15:45:00,74.19,74.21,73.93,73.94,31000.0,59.8878,59.9039,59.6779,59.686,31000.0
2007-12-11 15:50:00,73.95,74.03,73.89,73.94,31900.0,59.6941,59.7586,59.6456,59.686,31900.0
2007-12-11 15:55:00,73.93,74.13,73.85,74.03,49800.0,59.6779,59.8394,59.6133,59.7586,49800.0
2007-12-12 09:30:00,75.42,75.42,75.0,75.2,41300.0,60.8807,60.8807,60.5416,60.7031,41300.0
2007-12-12 09:35:00,75.11,75.2,74.85,74.86,23700.0,60.6304,60.7031,60.4206,60.4286,23700.0
2007-12-12 09:40:00,74.95,75.07,74.82,75.02,30800.0,60.5013,60.5981,60.3963,60.5578,30800.0
2007-12-12 09:45:00,75.09,75.12,74.95,74.95,23000.0,60.6143,60.6385,60.5013,60.5013,23000.0
2007-12-12 09:50:00,74.95,75.08,74.92,75.08,15100.0,60.5013,60.6062,60.4771,60.6062,15100.0
2007-12-12 09:55:00,75.03,75.09,74.99,75.04,15400.0,60.5659,60.6143,60.5336,60.5739,15400.0
2007-12-12 10:00:00,75.03,75.05,74.95,75.04,15900.0,60.5659,60.582,60.5013,60.5739,15900.0
2007-12-12 10:05:00,75.0,75.2,74.99,75.15,12100.0,60.5416,60.7031,60.5336,60.6627,12100.0
2007-12-12 10:10:00,75.19,75.3,75.15,75.21,22800.0,60.695,60.7838,60.6627,60.7112,22800.0
2007-12-12 10:15:00,75.21,75.22,75.08,75.16,11700.0,60.7112,60.7192,60.6062,60.6708,11700.0
2007-12-12 10:20:00,75.12,75.2,75.0,75.04,18300.0,60.6385,60.7031,60.5416,60.5739,18300.0
2007-12-12 10:25:00,75.05,75.17,75.0,75.15,7900.0,60.582,60.6789,60.5416,60.6627,7900.0
2007-12-12 10:30:00,75.14,75.25,75.1,75.12,8600.0,60.6546,60.7434,60.6224,60.6385,8600.0
2007-12-12 10:35:00,75.13,75.14,74.97,74.98,9600.0,60.6466,60.6546,60.5174,60.5255,9600.0
2007-12-12 10:40:00,74.95,75.05,74.95,75.0,5500.0,60.5013,60.582,60.5013,60.5416,5500.0
2007-12-12 10:45:00,75.05,75.05,74.71,74.71,10700.0,60.582,60.582,60.3075,60.3075,10700.0
2007-12-12 10:50:00,74.71,74.81,74.7,74.72,10300.0,60.3075,60.3883,60.2995,60.3156,10300.0
2007-12-12 10:55:00,74.74,74.74,74.63,74.64,9600.0,60.3318,60.3318,60.243,60.251,9600.0
2007-12-12 11:00:00,74.68,74.92,74.68,74.92,9400.0,60.2833,60.4771,60.2833,60.4771,9400.0
2007-12-12 11:05:00,74.9,74.95,74.89,74.95,6200.0,60.4609,60.5013,60.4528,60.5013,6200.0
2007-12-12 11:10:00,74.94,75.12,74.94,75.05,22000.0,60.4932,60.6385,60.4932,60.582,22000.0
2007-12-12 11:15:00,75.04,75.2,75.04,75.17,14900.0,60.5739,60.7031,60.5739,60.6789,14900.0
2007-12-12 11:20:00,75.15,75.18,75.08,75.13,7800.0,60.6627,60.6869,60.6062,60.6466,7800.0
2007-12-12 11:25:00,75.1,75.15,75.05,75.1,11700.0,60.6224,60.6627,60.582,60.6224,11700.0
2007-12-12 11:30:00,75.05,75.2,75.05,75.18,7600.0,60.582,60.7031,60.582,60.6869,7600.0
2007-12-12 11:35:00,75.15,75.28,75.15,75.21,8200.0,60.6627,60.7677,60.6627,60.7112,8200.0
2007-12-12 11:40:00,75.25,75.29,75.21,75.27,5200.0,60.7434,60.7757,60.7112,60.7596,5200.0
2007-12-12 11:45:00,75.27,75.35,75.27,75.31,10400.0,60.7596,60.8242,60.7596,60.7919,10400.0
2007-12-12 11:50:00,75.31,75.32,75.21,75.27,9500.0,60.7919,60.7999,60.7112,60.7596,9500.0
2007-12-12 11:55:00,75.23,75.29,75.23,75.27,5900.0,60.7273,60.7757,60.7273,60.7596,5900.0
2007-12-12 12:00:00,75.26,75.4,75.26,75.39,6400.0,60.7515,60.8645,60.7515,60.8565,6400.0
2007-12-12 12:05:00,75.39,75.39,75.29,75.33,14500.0,60.8565,60.8565,60.7757,60.808,14500.0
2007-12-12 12:10:00,75.33,75.33,75.27,75.33,12400.0,60.808,60.808,60.7596,60.808,12400.0
2007-12-12 12:15:00,75.3,75.41,75.3,75.36,7700.0,60.7838,60.8726,60.7838,60.8322,7700.0
2007-12-12 12:20:00,75.36,75.4,75.24,75.29,40700.0,60.8322,60.8645,60.7354,60.7757,40700.0
2007-12-12 12:25:00,75.35,75.51,75.16,75.17,45400.0,60.8242,60.9533,60.6708,60.6789,45400.0
2007-12-12 12:30:00,75.17,75.18,74.99,75.0,14700.0,60.6789,60.6869,60.5336,60.5416,14700.0
2007-12-12 12:35:00,74.99,75.0,74.73,74.73,19800.0,60.5336,60.5416,60.3237,60.3237,19800.0
2007-12-12 12:40:00,74.77,74.8,74.6,74.7,17900.0,60.356,60.3802,60.2187,60.2995,17900.0
2007-12-12 12:45:00,74.68,74.68,74.54,74.65,12500.0,60.2833,60.2833,60.1703,60.2591,12500.0
2007-12-12 12:50:00,74.6,74.65,74.55,74.55,8400.0,60.2187,60.2591,60.1784,60.1784,8400.0
2007-12-12 12:55:00,74.57,74.65,74.39,74.42,26100.0,60.1945,60.2591,60.0492,60.0734,26100.0
2007-12-12 13:00:00,74.42,74.58,74.42,74.58,12400.0,60.0734,60.2026,60.0734,60.2026,12400.0
2007-12-12 13:05:00,74.59,74.8,74.59,74.77,9900.0,60.2107,60.3802,60.2107,60.356,9900.0
2007-12-12 13:10:00,74.78,74.95,74.76,74.81,32800.0,60.364,60.5013,60.3479,60.3883,32800.0
2007-12-12 13:15:00,74.81,74.88,74.79,74.88,4200.0,60.3883,60.4448,60.3721,60.4448,4200.0
2007-12-12 13:20:00,74.89,74.94,74.87,74.94,6600.0,60.4528,60.4932,60.4367,60.4932,6600.0
2007-12-12 13:25:00,74.93,74.93,74.87,74.88,6000.0,60.4851,60.4851,60.4367,60.4448,6000.0
2007-12-12 13:30:00,74.89,74.92,74.84,74.85,7300.0,60.4528,60.4771,60.4125,60.4206,7300.0
2007-12-12 13:35:00,74.88,74.97,74.85,74.97,6700.0,60.4448,60.5174,60.4206,60.5174,6700.0
2007-12-12 13:40:00,74.98,75.06,74.89,74.9,14200.0,60.5255,60.5901,60.4528,60.4609,14200.0
2007-12-12 13:45:00,74.92,74.95,74.84,74.94,6600.0,60.4771,60.5013,60.4125,60.4932,6600.0
2007-12-12 13:50:00,74.95,75.06,74.92,74.92,17800.0,60.5013,60.5901,60.4771,60.4771,17800.0
2007-12-12 13:55:00,74.92,74.95,74.9,74.93,4500.0,60.4771,60.5013,60.4609,60.4851,4500.0
2007-12-12 14:00:00,74.93,74.99,74.88,74.99,7500.0,60.4851,60.5336,60.4448,60.5336,7500.0
2007-12-12 14:05:00,74.98,74.99,74.91,74.92,16800.0,60.5255,60.5336,60.469,60.4771,16800.0
2007-12-12 14:10:00,74.95,74.95,74.82,74.87,8500.0,60.5013,60.5013,60.3963,60.4367,8500.0
2007-12-12 14:15:00,74.89,74.92,74.84,74.9,6700.0,60.4528,60.4771,60.4125,60.4609,6700.0
2007-12-12 14:20:00,74.94,74.94,74.6,74.62,18700.0,60.4932,60.4932,60.2187,60.2349,18700.0
2007-12-12 14:25:00,74.64,74.69,74.42,74.43,27000.0,60.251,60.2914,60.0734,60.0815,27000.0
2007-12-12 14:30:00,74.43,74.59,74.36,74.59,20200.0,60.0815,60.2107,60.025,60.2107,20200.0
2007-12-12 14:35:00,74.61,74.69,74.56,74.59,13000.0,60.2268,60.2914,60.1865,60.2107,13000.0
2007-12-12 14:40:00,74.58,74.68,74.54,74.62,8400.0,60.2026,60.2833,60.1703,60.2349,8400.0
2007-12-12 14:45:00,74.67,74.79,74.64,74.79,12800.0,60.2753,60.3721,60.251,60.3721,12800.0
2007-12-12 14:50:00,74.77,74.88,74.77,74.83,5200.0,60.356,60.4448,60.356,60.4044,5200.0
2007-12-12 14:55:00,74.86,74.96,74.69,74.69,8000.0,60.4286,60.5093,60.2914,60.2914,8000.0
2007-12-12 15:00:00,74.68,74.68,74.3,74.33,14800.0,60.2833,60.2833,59.9766,60.0008,14800.0
2007-12-12 15:05:00,74.32,74.43,74.32,74.43,9000.0,59.9927,60.0815,59.9927,60.0815,9000.0
2007-12-12 15:10:00,74.39,74.41,74.1,74.1,16200.0,60.0492,60.0654,59.8151,59.8151,16200.0
2007-12-12 15:15:00,74.14,74.15,73.94,74.09,24000.0,59.8474,59.8555,59.686,59.8071,24000.0
2007-12-12 15:20:00,74.1,74.15,74.05,74.06,8600.0,59.8151,59.8555,59.7748,59.7829,8600.0
2007-12-12 15:25:00,74.08,74.35,74.08,74.25,15300.0,59.799,60.0169,59.799,59.9362,15300.0
2007-12-12 15:30:00,74.25,74.34,74.19,74.22,19300.0,59.9362,60.0089,59.8878,59.912,19300.0
2007-12-12 15:35:00,74.22,74.22,74.0,74.17,17700.0,59.912,59.912,59.7344,59.8716,17700.0
2007-12-12 15:40:00,74.14,74.28,74.11,74.21,20000.0,59.8474,59.9604,59.8232,59.9039,20000.0
2007-12-12 15:45:00,74.21,74.6,74.16,74.58,50100.0,59.9039,60.2187,59.8636,60.2026,50100.0
2007-12-12 15:50:00,74.58,74.72,74.55,74.66,40500.0,60.2026,60.3156,60.1784,60.2672,40500.0
2007-12-12 15:55:00,74.65,74.8,74.62,74.67,40800.0,60.2591,60.3802,60.2349,60.2753,40800.0
2007-12-13 09:30:00,74.48,74.75,74.46,74.74,14600.0,60.1219,60.3398,60.1057,60.3318,14600.0
2007-12-13 09:35:00,74.73,74.96,74.62,74.64,12500.0,60.3237,60.5093,60.2349,60.251,12500.0
2007-12-13 09:40:00,74.77,74.77,74.46,74.73,7700.0,60.356,60.356,60.1057,60.3237,7700.0
2007-12-13 09:45:00,74.72,74.79,74.38,74.45,11900.0,60.3156,60.3721,60.0412,60.0977,11900.0
2007-12-13 09:50:00,74.49,74.51,74.17,74.26,16500.0,60.13,60.1461,59.8716,59.9443,16500.0
2007-12-13 09:55:00,74.26,74.45,74.24,74.35,10400.0,59.9443,60.0977,59.9282,60.0169,10400.0
2007-12-13 10:00:00,74.33,74.35,74.13,74.31,9800.0,60.0008,60.0169,59.8394,59.9847,9800.0
2007-12-13 10:05:00,74.34,74.39,74.29,74.29,13300.0,60.0089,60.0492,59.9685,59.9685,13300.0
2007-12-13 10:10:00,74.3,74.47,74.29,74.32,6300.0,59.9766,60.1138,59.9685,59.9927,6300.0
2007-12-13 10:15:00,74.27,74.35,74.16,74.17,7300.0,59.9524,60.0169,59.8636,59.8716,7300.0
2007-12-13 10:20:00,74.2,74.44,74.18,74.34,11800.0,59.8959,60.0896,59.8797,60.0089,11800.0
2007-12-13 10:25:00,74.34,74.44,74.3,74.41,9500.0,60.0089,60.0896,59.9766,60.0654,9500.0
2007-12-13 10:30:00,74.41,74.46,74.22,74.22,10100.0,60.0654,60.1057,59.912,59.912,10100.0
2007-12-13 10:35:00,74.19,74.36,74.13,74.36,6900.0,59.8878,60.025,59.8394,60.025,6900.0
2007-12-13 10:40:00,74.38,74.54,74.32,74.51,6700.0,60.0412,60.1703,59.9927,60.1461,6700.0
2007-12-13 10:45:00,74.51,74.51,74.4,74.45,4200.0,60.1461,60.1461,60.0573,60.0977,4200.0
2007-12-13 10:50:00,74.48,74.51,74.42,74.45,3900.0,60.1219,60.1461,60.0734,60.0977,3900.0
2007-12-13 10:55:00,74.43,74.43,74.22,74.31,10900.0,60.0815,60.0815,59.912,59.9847,10900.0
2007-12-13 11:00:00,74.32,74.32,74.17,74.27,9700.0,59.9927,59.9927,59.8716,59.9524,9700.0
2007-12-13 11:05:00,74.26,74.29,74.05,74.27,10900.0,59.9443,59.9685,59.7748,59.9524,10900.0
2007-12-13 11:10:00,74.23,74.35,74.21,74.3,4900.0,59.9201,60.0169,59.9039,59.9766,4900.0
2007-12-13 11:15:00,74.27,74.4,74.27,74.34,5800.0,59.9524,60.0573,59.9524,60.0089,5800.0
2007-12-13 11:20:00,74.32,74.32,74.2,74.25,6200.0,59.9927,59.9927,59.8959,59.9362,6200.0
2007-12-13 11:25:00,74.25,74.39,74.2,74.38,7900.0,59.9362,60.0492,59.8959,60.0412,7900.0
2007-12-13 11:30:00,74.38,74.45,74.34,74.45,7000.0,60.0412,60.0977,60.0089,60.0977,7000.0
2007-12-13 11:35:00,74.41,74.55,74.41,74.5,9000.0,60.0654,60.1784,60.0654,60.138,9000.0
2007-12-13 11:40:00,74.49,74.65,74.49,74.65,11800.0,60.13,60.2591,60.13,60.2591,11800.0
2007-12-13 11:45:00,74.63,74.73,74.61,74.67,9700.0,60.243,60.3237,60.2268,60.2753,9700.0
2007-12-13 11:50:00,74.67,74.67,74.6,74.65,8600.0,60.2753,60.2753,60.2187,60.2591,8600.0
2007-12-13 11:55:00,74.65,74.73,74.6,74.6,10600.0,60.2591,60.3237,60.2187,60.2187,10600.0
2007-12-13 12:00:00,74.61,74.62,74.47,74.5,8600.0,60.2268,60.2349,60.1138,60.138,8600.0
2007-12-13 12:05:00,74.5,74.66,74.5,74.66,6300.0,60.138,60.2672,60.138,60.2672,6300.0
2007-12-13 12:10:00,74.66,74.72,74.65,74.7,7000.0,60.2672,60.3156,60.2591,60.2995,7000.0
2007-12-13 12:15:00,74.7,74.71,74.66,74.71,5400.0,60.2995,60.3075,60.2672,60.3075,5400.0
2007-12-13 12:20:00,74.71,74.74,74.61,74.61,3800.0,60.3075,60.3318,60.2268,60.2268,3800.0
2007-12-13 12:25:00,74.61,74.65,74.61,74.63,2100.0,60.2268,60.2591,60.2268,60.243,2100.0
2007-12-13 12:30:00,74.65,74.72,74.63,74.67,5800.0,60.2591,60.3156,60.243,60.2753,5800.0
2007-12-13 12:35:00,74.68,74.72,74.66,74.72,4000.0,60.2833,60.3156,60.2672,60.3156,4000.0
2007-12-13 12:40:00,74.71,74.71,74.59,74.69,9700.0,60.3075,60.3075,60.2107,60.2914,9700.0
2007-12-13 12:45:00,74.69,74.82,74.69,74.82,10700.0,60.2914,60.3963,60.2914,60.3963,10700.0
2007-12-13 12:50:00,74.81,74.84,74.73,74.73,5400.0,60.3883,60.4125,60.3237,60.3237,5400.0
2007-12-13 12:55:00,74.72,74.73,74.67,74.69,4900.0,60.3156,60.3237,60.2753,60.2914,4900.0
2007-12-13 13:00:00,74.68,74.76,74.67,74.74,5700.0,60.2833,60.3479,60.2753,60.3318,5700.0
2007-12-13 13:05:00,74.74,74.74,74.7,74.73,4900.0,60.3318,60.3318,60.2995,60.3237,4900.0
2007-12-13 13:10:00,74.72,74.73,74.63,74.68,7000.0,60.3156,60.3237,60.243,60.2833,7000.0
2007-12-13 13:15:00,74.7,74.7,74.57,74.6,6000.0,60.2995,60.2995,60.1945,60.2187,6000.0
2007-12-13 13:20:00,74.6,74.65,74.54,74.59,7100.0,60.2187,60.2591,60.1703,60.2107,7100.0
2007-12-13 13:25:00,74.55,74.74,74.53,74.74,3900.0,60.1784,60.3318,60.1622,60.3318,3900.0
2007-12-13 13:30:00,74.73,74.77,74.64,74.66,4800.0,60.3237,60.356,60.251,60.2672,4800.0
2007-12-13 13:35:00,74.66,74.69,74.48,74.48,5700.0,60.2672,60.2914,60.1219,60.1219,5700.0
2007-12-13 13:40:00,74.5,74.55,74.43,74.52,7400.0,60.138,60.1784,60.0815,60.1542,7400.0
2007-12-13 13:45:00,74.55,74.6,74.54,74.57,6300.0,60.1784,60.2187,60.1703,60.1945,6300.0
2007-12-13 13:50:00,74.57,74.7,74.57,74.69,5600.0,60.1945,60.2995,60.1945,60.2914,5600.0
2007-12-13 13:55:00,74.69,74.7,74.6,74.63,3500.0,60.2914,60.2995,60.2187,60.243,3500.0
2007-12-13 14:00:00,74.65,74.73,74.5,74.7,9400.0,60.2591,60.3237,60.138,60.2995,9400.0
2007-12-13 14:05:00,74.73,74.76,74.59,74.61,8700.0,60.3237,60.3479,60.2107,60.2268,8700.0
2007-12-13 14:10:00,74.61,74.66,74.44,74.46,7300.0,60.2268,60.2672,60.0896,60.1057,7300.0
2007-12-13 14:15:00,74.49,74.77,74.49,74.73,11500.0,60.13,60.356,60.13,60.3237,11500.0
2007-12-13 14:20:00,74.73,74.88,74.69,74.85,8500.0,60.3237,60.4448,60.2914,60.4206,8500.0
2007-12-13 14:25:00,74.87,74.87,74.72,74.75,8600.0,60.4367,60.4367,60.3156,60.3398,8600.0
2007-12-13 14:30:00,74.79,74.79,74.68,74.68,7600.0,60.3721,60.3721,60.2833,60.2833,7600.0
2007-12-13 14:35:00,74.67,74.74,74.62,74.66,8600.0,60.2753,60.3318,60.2349,60.2672,8600.0
2007-12-13 14:40:00,74.68,74.7,74.62,74.64,10000.0,60.2833,60.2995,60.2349,60.251,10000.0
2007-12-13 14:45:00,74.68,74.79,74.6,74.73,8500.0,60.2833,60.3721,60.2187,60.3237,8500.0
2007-12-13 14:50:00,74.72,74.84,74.72,74.78,6700.0,60.3156,60.4125,60.3156,60.364,6700.0
2007-12-13 14:55:00,74.77,74.81,74.62,74.64,8400.0,60.356,60.3883,60.2349,60.251,8400.0
2007-12-13 15:00:00,74.65,74.83,74.65,74.81,8800.0,60.2591,60.4044,60.2591,60.3883,8800.0
2007-12-13 15:05:00,74.82,74.86,74.7,74.71,7200.0,60.3963,60.4286,60.2995,60.3075,7200.0
2007-12-13 15:10:00,74.69,74.75,74.63,74.65,7100.0,60.2914,60.3398,60.243,60.2591,7100.0
2007-12-13 15:15:00,74.66,74.74,74.55,74.65,14000.0,60.2672,60.3318,60.1784,60.2591,14000.0
2007-12-13 15:20:00,74.68,74.8,74.64,74.66,8000.0,60.2833,60.3802,60.251,60.2672,8000.0
2007-12-13 15:25:00,74.66,74.95,74.62,74.95,15400.0,60.2672,60.5013,60.2349,60.5013,15400.0
2007-12-13 15:30:00,74.95,74.97,74.81,74.94,23400.0,60.5013,60.5174,60.3883,60.4932,23400.0
2007-12-13 15:35:00,74.95,74.97,74.81,74.82,8100.0,60.5013,60.5174,60.3883,60.3963,8100.0
2007-12-13 15:40:00,74.82,74.92,74.78,74.92,16500.0,60.3963,60.4771,60.364,60.4771,16500.0
2007-12-13 15:45:00,74.87,74.96,74.86,74.86,31200.0,60.4367,60.5093,60.4286,60.4286,31200.0
2007-12-13 15:50:00,74.9,75.0,74.8,75.0,19500.0,60.4609,60.5416,60.3802,60.5416,19500.0
2007-12-13 15:55:00,74.97,75.02,74.97,75.0,50700.0,60.5174,60.5578,60.5174,60.5416,50700.0
2007-12-14 09:30:00,74.86,74.86,74.49,74.74,16900.0,60.4286,60.4286,60.13,60.3318,16900.0
2007-12-14 09:35:00,74.74,74.85,74.62,74.77,13800.0,60.3318,60.4206,60.2349,60.356,13800.0
2007-12-14 09:40:00,74.83,74.83,74.7,74.75,6000.0,60.4044,60.4044,60.2995,60.3398,6000.0
2007-12-14 09:45:00,74.76,74.8,74.66,74.68,3400.0,60.3479,60.3802,60.2672,60.2833,3400.0
2007-12-14 09:50:00,74.7,74.78,74.67,74.73,3700.0,60.2995,60.364,60.2753,60.3237,3700.0
2007-12-14 09:55:00,74.78,74.84,74.73,74.83,5300.0,60.364,60.4125,60.3237,60.4044,5300.0
2007-12-14 10:00:00,74.85,74.87,74.8,74.87,3400.0,60.4206,60.4367,60.3802,60.4367,3400.0
2007-12-14 10:05:00,74.88,74.91,74.83,74.86,4900.0,60.4448,60.469,60.4044,60.4286,4900.0
2007-12-14 10:10:00,74.86,74.95,74.85,74.86,6000.0,60.4286,60.5013,60.4206,60.4286,6000.0
2007-12-14 10:15:00,74.88,75.03,74.85,75.02,10300.0,60.4448,60.5659,60.4206,60.5578,10300.0
2007-12-14 10:20:00,75.02,75.03,74.93,74.99,9300.0,60.5578,60.5659,60.4851,60.5336,9300.0
2007-12-14 10:25:00,75.0,75.04,74.99,75.04,5200.0,60.5416,60.5739,60.5336,60.5739,5200.0
2007-12-14 10:30:00,75.0,75.0,74.93,74.98,6600.0,60.5416,60.5416,60.4851,60.5255,6600.0
2007-12-14 10:35:00,74.97,75.01,74.94,74.98,7700.0,60.5174,60.5497,60.4932,60.5255,7700.0
2007-12-14 10:40:00,74.97,75.07,74.95,75.02,13500.0,60.5174,60.5981,60.5013,60.5578,13500.0
2007-12-14 10:45:00,75.06,75.2,75.06,75.16,18700.0,60.5901,60.7031,60.5901,60.6708,18700.0
2007-12-14 10:50:00,75.16,75.2,74.93,74.93,20100.0,60.6708,60.7031,60.4851,60.4851,20100.0
2007-12-14 10:55:00,74.92,75.01,74.9,75.0,16100.0,60.4771,60.5497,60.4609,60.5416,16100.0
2007-12-14 11:00:00,75.01,75.04,75.0,75.02,23400.0,60.5497,60.5739,60.5416,60.5578,23400.0
2007-12-14 11:05:00,75.0,75.06,75.0,75.05,12000.0,60.5416,60.5901,60.5416,60.582,12000.0
2007-12-14 11:10:00,75.05,75.09,75.0,75.08,14400.0,60.582,60.6143,60.5416,60.6062,14400.0
2007-12-14 11:15:00,75.05,75.1,75.05,75.07,6800.0,60.582,60.6224,60.582,60.5981,6800.0
2007-12-14 11:20:00,75.09,75.11,75.0,75.06,4000.0,60.6143,60.6304,60.5416,60.5901,4000.0
2007-12-14 11:25:00,75.02,75.07,75.0,75.05,5800.0,60.5578,60.5981,60.5416,60.582,5800.0
2007-12-14 11:30:00,75.07,75.15,75.05,75.09,5700.0,60.5981,60.6627,60.582,60.6143,5700.0
2007-12-14 11:35:00,75.09,75.17,75.09,75.16,5100.0,60.6143,60.6789,60.6143,60.6708,5100.0
2007-12-14 11:40:00,75.15,75.19,75.14,75.14,5000.0,60.6627,60.695,60.6546,60.6546,5000.0
2007-12-14 11:45:00,75.15,75.18,75.11,75.11,4600.0,60.6627,60.6869,60.6304,60.6304,4600.0
2007-12-14 11:50:00,75.13,75.18,75.0,75.05,11000.0,60.6466,60.6869,60.5416,60.582,11000.0
2007-12-14 11:55:00,75.0,75.02,74.99,75.0,24700.0,60.5416,60.5578,60.5336,60.5416,24700.0
2007-12-14 12:00:00,75.04,75.09,75.04,75.08,2600.0,60.5739,60.6143,60.5739,60.6062,2600.0
2007-12-14 12:05:00,75.05,75.05,74.99,74.99,1700.0,60.582,60.582,60.5336,60.5336,1700.0
2007-12-14 12:10:00,74.98,75.0,74.96,74.96,3700.0,60.5255,60.5416,60.5093,60.5093,3700.0
2007-12-14 12:15:00,74.96,75.0,74.94,74.97,3800.0,60.5093,60.5416,60.4932,60.5174,3800.0
2007-12-14 12:20:00,74.98,75.07,74.98,75.0,9600.0,60.5255,60.5981,60.5255,60.5416,9600.0
2007-12-14 12:25:00,75.03,75.03,74.91,74.93,3300.0,60.5659,60.5659,60.469,60.4851,3300.0
2007-12-14 12:30:00,74.93,74.94,74.82,74.84,2900.0,60.4851,60.4932,60.3963,60.4125,2900.0
2007-12-14 12:35:00,74.85,74.85,74.76,74.79,2300.0,60.4206,60.4206,60.3479,60.3721,2300.0
2007-12-14 12:40:00,74.75,74.84,74.75,74.84,1700.0,60.3398,60.4125,60.3398,60.4125,1700.0
2007-12-14 12:45:00,74.84,74.89,74.83,74.85,2300.0,60.4125,60.4528,60.4044,60.4206,2300.0
2007-12-14 12:50:00,74.87,75.02,74.87,75.0,4000.0,60.4367,60.5578,60.4367,60.5416,4000.0
2007-12-14 12:55:00,75.02,75.05,75.01,75.04,8900.0,60.5578,60.582,60.5497,60.5739,8900.0
2007-12-14 13:00:00,75.04,75.04,74.98,75.02,3600.0,60.5739,60.5739,60.5255,60.5578,3600.0
2007-12-14 13:05:00,75.03,75.05,75.02,75.05,5700.0,60.5659,60.582,60.5578,60.582,5700.0
2007-12-14 13:10:00,75.05,75.05,75.0,75.01,2900.0,60.582,60.582,60.5416,60.5497,2900.0
2007-12-14 13:15:00,75.01,75.04,74.93,74.95,3300.0,60.5497,60.5739,60.4851,60.5013,3300.0
2007-12-14 13:20:00,74.94,74.99,74.94,74.97,5300.0,60.4932,60.5336,60.4932,60.5174,5300.0
2007-12-14 13:25:00,74.97,75.05,74.95,74.97,6500.0,60.5174,60.582,60.5013,60.5174,6500.0
2007-12-14 13:30:00,74.96,74.96,74.88,74.93,4000.0,60.5093,60.5093,60.4448,60.4851,4000.0
2007-12-14 13:35:00,74.92,74.98,74.92,74.98,1300.0,60.4771,60.5255,60.4771,60.5255,1300.0
2007-12-14 13:40:00,74.98,74.98,74.89,74.89,2500.0,60.5255,60.5255,60.4528,60.4528,2500.0
2007-12-14 13:45:00,74.89,74.92,74.84,74.92,4900.0,60.4528,60.4771,60.4125,60.4771,4900.0
2007-12-14 13:50:00,74.92,75.0,74.9,75.0,2200.0,60.4771,60.5416,60.4609,60.5416,2200.0
2007-12-14 13:55:00,74.97,75.0,74.96,75.0,6000.0,60.5174,60.5416,60.5093,60.5416,6000.0
2007-12-14 14:00:00,75.0,75.0,74.82,74.88,9400.0,60.5416,60.5416,60.3963,60.4448,9400.0
2007-12-14 14:05:00,74.86,74.89,74.85,74.89,3200.0,60.4286,60.4528,60.4206,60.4528,3200.0
2007-12-14 14:10:00,74.9,75.0,74.9,74.96,3000.0,60.4609,60.5416,60.4609,60.5093,3000.0
2007-12-14 14:15:00,74.97,74.97,74.92,74.94,1800.0,60.5174,60.5174,60.4771,60.4932,1800.0
2007-12-14 14:20:00,74.98,75.03,74.96,75.03,4400.0,60.5255,60.5659,60.5093,60.5659,4400.0
2007-12-14 14:25:00,75.01,75.05,74.97,74.97,3800.0,60.5497,60.582,60.5174,60.5174,3800.0
2007-12-14 14:30:00,75.0,75.02,74.97,74.98,3100.0,60.5416,60.5578,60.5174,60.5255,3100.0
2007-12-14 14:35:00,74.99,75.01,74.97,75.0,8600.0,60.5336,60.5497,60.5174,60.5416,8600.0
2007-12-14 14:40:00,75.01,75.02,74.89,75.01,23300.0,60.5497,60.5578,60.4528,60.5497,23300.0
2007-12-14 14:45:00,75.01,75.01,74.88,74.9,10300.0,60.5497,60.5497,60.4448,60.4609,10300.0
2007-12-14 14:50:00,74.89,74.95,74.83,74.94,7700.0,60.4528,60.5013,60.4044,60.4932,7700.0
2007-12-14 14:55:00,74.92,74.96,74.76,74.86,11400.0,60.4771,60.5093,60.3479,60.4286,11400.0
2007-12-14 15:00:00,74.87,74.91,74.6,74.6,10000.0,60.4367,60.469,60.2187,60.2187,10000.0
2007-12-14 15:05:00,74.64,74.75,74.64,74.74,7600.0,60.251,60.3398,60.251,60.3318,7600.0
2007-12-14 15:10:00,74.69,74.74,74.63,74.68,14700.0,60.2914,60.3318,60.243,60.2833,14700.0
2007-12-14 15:15:00,74.66,74.66,74.49,74.51,7700.0,60.2672,60.2672,60.13,60.1461,7700.0
2007-12-14 15:20:00,74.48,74.69,74.48,74.64,9500.0,60.1219,60.2914,60.1219,60.251,9500.0
2007-12-14 15:25:00,74.61,74.63,74.53,74.56,4000.0,60.2268,60.243,60.1622,60.1865,4000.0
2007-12-14 15:30:00,74.59,74.7,74.52,74.59,16100.0,60.2107,60.2995,60.1542,60.2107,16100.0
2007-12-14 15:35:00,74.59,74.69,74.5,74.54,30100.0,60.2107,60.2914,60.138,60.1703,30100.0
2007-12-14 15:40:00,74.53,74.54,74.36,74.42,25900.0,60.1622,60.1703,60.025,60.0734,25900.0
2007-12-14 15:45:00,74.41,74.46,74.28,74.28,24400.0,60.0654,60.1057,59.9604,59.9604,24400.0
2007-12-14 15:50:00,74.32,74.4,74.22,74.26,25100.0,59.9927,60.0573,59.912,59.9443,25100.0
2007-12-14 15:55:00,74.24,74.33,74.21,74.21,29300.0,59.9282,60.0008,59.9039,59.9039,29300.0
2007-12-17 09:30:00,74.57,74.57,74.03,74.03,13900.0,60.1945,60.1945,59.7586,59.7586,13900.0
2007-12-17 09:35:00,74.07,74.18,74.0,74.1,13300.0,59.7909,59.8797,59.7344,59.8151,13300.0
2007-12-17 09:40:00,74.1,74.13,74.0,74.01,9100.0,59.8151,59.8394,59.7344,59.7425,9100.0
2007-12-17 09:45:00,74.03,74.03,73.91,73.98,13500.0,59.7586,59.7586,59.6618,59.7183,13500.0
2007-12-17 09:50:00,73.99,74.0,73.87,73.95,12700.0,59.7263,59.7344,59.6295,59.6941,12700.0
2007-12-17 09:55:00,73.92,74.1,73.77,74.07,43500.0,59.6698,59.8151,59.5488,59.7909,43500.0
2007-12-17 10:00:00,74.06,74.1,73.97,74.08,9200.0,59.7829,59.8151,59.7102,59.799,9200.0
2007-12-17 10:05:00,74.08,74.09,73.88,73.91,18300.0,59.799,59.8071,59.6376,59.6618,18300.0
2007-12-17 10:10:00,73.91,74.02,73.56,73.67,26500.0,59.6618,59.7506,59.3792,59.468,26500.0
2007-12-17 10:15:00,73.64,73.74,73.6,73.64,13400.0,59.4438,59.5245,59.4115,59.4438,13400.0
2007-12-17 10:20:00,73.64,73.82,73.64,73.8,16600.0,59.4438,59.5891,59.4438,59.573,16600.0
2007-12-17 10:25:00,73.8,73.8,73.5,73.5,11300.0,59.573,59.573,59.3308,59.3308,11300.0
2007-12-17 10:30:00,73.54,73.67,73.5,73.66,14100.0,59.3631,59.468,59.3308,59.46,14100.0
2007-12-17 10:35:00,73.64,73.78,73.6,73.68,12800.0,59.4438,59.5568,59.4115,59.4761,12800.0
2007-12-17 10:40:00,73.64,73.66,73.5,73.55,6400.0,59.4438,59.46,59.3308,59.3712,6400.0
2007-12-17 10:45:00,73.55,73.73,73.55,73.61,10100.0,59.3712,59.5165,59.3712,59.4196,10100.0
2007-12-17 10:50:00,73.62,73.81,73.51,73.67,13100.0,59.4277,59.581,59.3389,59.468,13100.0
2007-12-17 10:55:00,73.65,73.82,73.65,73.82,8300.0,59.4519,59.5891,59.4519,59.5891,8300.0
2007-12-17 11:00:00,73.85,73.87,73.71,73.73,10800.0,59.6133,59.6295,59.5003,59.5165,10800.0
2007-12-17 11:05:00,73.73,73.76,73.65,73.66,10100.0,59.5165,59.5407,59.4519,59.46,10100.0
2007-12-17 11:10:00,73.68,73.68,73.5,73.56,10400.0,59.4761,59.4761,59.3308,59.3792,10400.0
2007-12-17 11:15:00,73.58,73.63,73.57,73.6,7900.0,59.3954,59.4357,59.3873,59.4115,7900.0
2007-12-17 11:20:00,73.6,73.6,73.5,73.54,11300.0,59.4115,59.4115,59.3308,59.3631,11300.0
2007-12-17 11:25:00,73.53,73.56,73.5,73.5,5800.0,59.355,59.3792,59.3308,59.3308,5800.0
2007-12-17 11:30:00,73.5,73.55,73.5,73.5,8800.0,59.3308,59.3712,59.3308,59.3308,8800.0
2007-12-17 11:35:00,73.5,73.5,73.27,73.27,17000.0,59.3308,59.3308,59.1451,59.1451,17000.0
2007-12-17 11:40:00,73.26,73.27,73.15,73.18,11300.0,59.1371,59.1451,59.0483,59.0725,11300.0
2007-12-17 11:45:00,73.17,73.21,73.13,73.13,4500.0,59.0644,59.0967,59.0321,59.0321,4500.0
2007-12-17 11:50:00,73.13,73.18,73.11,73.16,9200.0,59.0321,59.0725,59.016,59.0564,9200.0
2007-12-17 11:55:00,73.14,73.14,72.95,73.0,18000.0,59.0402,59.0402,58.8868,58.9272,18000.0
2007-12-17 12:00:00,73.01,73.06,73.0,73.04,3200.0,58.9353,58.9756,58.9272,58.9595,3200.0
2007-12-17 12:05:00,73.03,73.06,72.99,73.01,6400.0,58.9514,58.9756,58.9191,58.9353,6400.0
2007-12-17 12:10:00,73.0,73.02,72.97,73.01,14700.0,58.9272,58.9433,58.903,58.9353,14700.0
2007-12-17 12:15:00,73.01,73.03,72.97,73.03,8300.0,58.9353,58.9514,58.903,58.9514,8300.0
2007-12-17 12:20:00,73.03,73.04,72.92,73.02,8500.0,58.9514,58.9595,58.8626,58.9433,8500.0
2007-12-17 12:25:00,73.06,73.07,72.98,73.04,3800.0,58.9756,58.9837,58.9111,58.9595,3800.0
2007-12-17 12:30:00,73.02,73.02,72.89,72.91,69500.0,58.9433,58.9433,58.8384,58.8545,69500.0
2007-12-17 12:35:00,72.92,72.93,72.87,72.92,11700.0,58.8626,58.8707,58.8223,58.8626,11700.0
2007-12-17 12:40:00,72.92,72.94,72.86,72.88,11500.0,58.8626,58.8788,58.8142,58.8303,11500.0
2007-12-17 12:45:00,72.87,72.96,72.85,72.95,14000.0,58.8223,58.8949,58.8061,58.8868,14000.0
2007-12-17 12:50:00,72.95,72.99,72.88,72.99,8100.0,58.8868,58.9191,58.8303,58.9191,8100.0
2007-12-17 12:55:00,73.0,73.0,72.92,72.94,11400.0,58.9272,58.9272,58.8626,58.8788,11400.0
2007-12-17 13:00:00,72.93,72.94,72.9,72.92,10800.0,58.8707,58.8788,58.8465,58.8626,10800.0
2007-12-17 13:05:00,72.93,72.93,72.79,72.86,11000.0,58.8707,58.8707,58.7577,58.8142,11000.0
2007-12-17 13:10:00,72.84,72.85,72.69,72.69,18800.0,58.798,58.8061,58.677,58.677,18800.0
2007-12-17 13:15:00,72.72,72.72,72.53,72.53,21200.0,58.7012,58.7012,58.5478,58.5478,21200.0
2007-12-17 13:20:00,72.56,72.68,72.5,72.56,20000.0,58.572,58.6689,58.5236,58.572,20000.0
2007-12-17 13:25:00,72.55,72.65,72.5,72.64,9500.0,58.5639,58.6447,58.5236,58.6366,9500.0
2007-12-17 13:30:00,72.61,72.66,72.58,72.64,7800.0,58.6124,58.6527,58.5882,58.6366,7800.0
2007-12-17 13:35:00,72.63,72.74,72.63,72.67,9400.0,58.6285,58.7173,58.6285,58.6608,9400.0
2007-12-17 13:40:00,72.67,72.77,72.57,72.72,20400.0,58.6608,58.7415,58.5801,58.7012,20400.0
2007-12-17 13:45:00,72.72,72.8,72.67,72.76,118500.0,58.7012,58.7658,58.6608,58.7335,118500.0
2007-12-17 13:50:00,72.76,72.78,72.67,72.76,16300.0,58.7335,58.7496,58.6608,58.7335,16300.0
2007-12-17 13:55:00,72.77,73.03,72.77,73.03,65900.0,58.7415,58.9514,58.7415,58.9514,65900.0
2007-12-17 14:00:00,73.03,73.16,73.0,73.1,73700.0,58.9514,59.0564,58.9272,59.0079,73700.0
2007-12-17 14:05:00,73.13,73.17,73.09,73.12,21100.0,59.0321,59.0644,58.9998,59.0241,21100.0
2007-12-17 14:10:00,73.1,73.19,73.04,73.16,42900.0,59.0079,59.0806,58.9595,59.0564,42900.0
2007-12-17 14:15:00,73.16,73.19,73.11,73.11,40900.0,59.0564,59.0806,59.016,59.016,40900.0
2007-12-17 14:20:00,73.13,73.22,73.13,73.19,15900.0,59.0321,59.1048,59.0321,59.0806,15900.0
2007-12-17 14:25:00,73.18,73.22,73.15,73.22,18800.0,59.0725,59.1048,59.0483,59.1048,18800.0
2007-12-17 14:30:00,73.22,73.41,73.22,73.35,21400.0,59.1048,59.2582,59.1048,59.2097,21400.0
2007-12-17 14:35:00,73.33,73.46,73.33,73.44,20000.0,59.1936,59.2985,59.1936,59.2824,20000.0
2007-12-17 14:40:00,73.45,73.51,73.39,73.4,29400.0,59.2904,59.3389,59.242,59.2501,29400.0
2007-12-17 14:45:00,73.4,73.53,73.39,73.43,65100.0,59.2501,59.355,59.242,59.2743,65100.0
2007-12-17 14:50:00,73.41,73.54,73.38,73.39,23200.0,59.2582,59.3631,59.2339,59.242,23200.0
2007-12-17 14:55:00,73.39,73.58,73.35,73.52,57200.0,59.242,59.3954,59.2097,59.347,57200.0
2007-12-17 15:00:00,73.53,73.53,73.4,73.4,18800.0,59.355,59.355,59.2501,59.2501,18800.0
2007-12-17 15:05:00,73.4,73.52,73.39,73.43,32000.0,59.2501,59.347,59.242,59.2743,32000.0
2007-12-17 15:10:00,73.42,73.56,73.42,73.52,40600.0,59.2662,59.3792,59.2662,59.347,40600.0
2007-12-17 15:15:00,73.54,73.62,73.47,73.5,19400.0,59.3631,59.4277,59.3066,59.3308,19400.0
2007-12-17 15:20:00,73.5,73.56,73.48,73.55,24500.0,59.3308,59.3792,59.3147,59.3712,24500.0
2007-12-17 15:25:00,73.54,73.66,73.51,73.58,20100.0,59.3631,59.46,59.3389,59.3954,20100.0
2007-12-17 15:30:00,73.58,73.79,73.58,73.74,41300.0,59.3954,59.5649,59.3954,59.5245,41300.0
2007-12-17 15:35:00,73.74,74.1,73.7,74.0,98000.0,59.5245,59.8151,59.4923,59.7344,98000.0
2007-12-17 15:40:00,74.0,74.07,73.96,73.98,48000.0,59.7344,59.7909,59.7021,59.7183,48000.0
2007-12-17 15:45:00,73.97,73.98,73.65,73.67,33300.0,59.7102,59.7183,59.4519,59.468,33300.0
2007-12-17 15:50:00,73.7,73.71,73.55,73.59,29400.0,59.4923,59.5003,59.3712,59.4035,29400.0
2007-12-17 15:55:00,73.59,73.64,73.47,73.57,77100.0,59.4035,59.4438,59.3066,59.3873,77100.0
2007-12-18 09:30:00,73.82,73.91,73.73,73.89,22600.0,59.5891,59.6618,59.5165,59.6456,22600.0
2007-12-18 09:35:00,73.89,74.23,73.86,74.23,18300.0,59.6456,59.9201,59.6214,59.9201,18300.0
2007-12-18 09:40:00,74.19,74.3,74.16,74.3,5800.0,59.8878,59.9766,59.8636,59.9766,5800.0
2007-12-18 09:45:00,74.25,74.41,74.25,74.4,10700.0,59.9362,60.0654,59.9362,60.0573,10700.0
2007-12-18 09:50:00,74.42,74.45,74.37,74.43,9600.0,60.0734,60.0977,60.0331,60.0815,9600.0
2007-12-18 09:55:00,74.42,74.44,74.37,74.37,6000.0,60.0734,60.0896,60.0331,60.0331,6000.0
2007-12-18 10:00:00,74.35,74.35,74.15,74.15,7800.0,60.0169,60.0169,59.8555,59.8555,7800.0
2007-12-18 10:05:00,74.15,74.15,74.06,74.06,5000.0,59.8555,59.8555,59.7829,59.7829,5000.0
2007-12-18 10:10:00,74.05,74.1,73.96,74.0,9900.0,59.7748,59.8151,59.7021,59.7344,9900.0
2007-12-18 10:15:00,74.0,74.05,73.97,73.99,9800.0,59.7344,59.7748,59.7102,59.7263,9800.0
2007-12-18 10:20:00,74.0,74.02,73.96,74.0,5600.0,59.7344,59.7506,59.7021,59.7344,5600.0
2007-12-18 10:25:00,73.97,74.01,73.92,73.96,8300.0,59.7102,59.7425,59.6698,59.7021,8300.0
2007-12-18 10:30:00,73.95,74.0,73.92,73.92,15000.0,59.6941,59.7344,59.6698,59.6698,15000.0
2007-12-18 10:35:00,73.91,73.93,73.88,73.93,16100.0,59.6618,59.6779,59.6376,59.6779,16100.0
2007-12-18 10:40:00,73.92,73.95,73.88,73.9,5200.0,59.6698,59.6941,59.6376,59.6537,5200.0
2007-12-18 10:45:00,73.91,73.96,73.88,73.91,3800.0,59.6618,59.7021,59.6376,59.6618,3800.0
2007-12-18 10:50:00,73.92,73.95,73.88,73.92,9900.0,59.6698,59.6941,59.6376,59.6698,9900.0
2007-12-18 10:55:00,73.93,73.93,73.8,73.8,21600.0,59.6779,59.6779,59.573,59.573,21600.0
2007-12-18 11:00:00,73.81,73.81,73.71,73.76,7200.0,59.581,59.581,59.5003,59.5407,7200.0
2007-12-18 11:05:00,73.75,73.76,73.65,73.65,10200.0,59.5326,59.5407,59.4519,59.4519,10200.0
2007-12-18 11:10:00,73.69,73.71,73.64,73.66,1700.0,59.4842,59.5003,59.4438,59.46,1700.0
2007-12-18 11:15:00,73.68,73.68,73.59,73.59,11500.0,59.4761,59.4761,59.4035,59.4035,11500.0
2007-12-18 11:20:00,73.59,73.63,73.56,73.61,13500.0,59.4035,59.4357,59.3792,59.4196,13500.0
2007-12-18 11:25:00,73.59,73.74,73.55,73.55,15500.0,59.4035,59.5245,59.3712,59.3712,15500.0
2007-12-18 11:30:00,73.54,73.55,73.45,73.49,22700.0,59.3631,59.3712,59.2904,59.3227,22700.0
2007-12-18 11:35:00,73.46,73.56,73.46,73.54,15800.0,59.2985,59.3792,59.2985,59.3631,15800.0
2007-12-18 11:40:00,73.56,73.56,73.49,73.5,8100.0,59.3792,59.3792,59.3227,59.3308,8100.0
2007-12-18 11:45:00,73.49,73.54,73.46,73.49,31300.0,59.3227,59.3631,59.2985,59.3227,31300.0
2007-12-18 11:50:00,73.5,73.52,73.47,73.47,17800.0,59.3308,59.347,59.3066,59.3066,17800.0
2007-12-18 11:55:00,73.5,73.52,73.32,73.34,32400.0,59.3308,59.347,59.1855,59.2017,32400.0
2007-12-18 12:00:00,73.34,73.34,73.03,73.18,16800.0,59.2017,59.2017,58.9514,59.0725,16800.0
2007-12-18 12:05:00,73.16,73.38,73.09,73.24,31600.0,59.0564,59.2339,58.9998,59.1209,31600.0
2007-12-18 12:10:00,73.22,73.24,73.13,73.2,8400.0,59.1048,59.1209,59.0321,59.0886,8400.0
2007-12-18 12:15:00,73.2,73.46,73.2,73.41,15900.0,59.0886,59.2985,59.0886,59.2582,15900.0
2007-12-18 12:20:00,73.37,73.39,73.34,73.37,7000.0,59.2259,59.242,59.2017,59.2259,7000.0
2007-12-18 12:25:00,73.38,73.42,73.35,73.37,9400.0,59.2339,59.2662,59.2097,59.2259,9400.0
2007-12-18 12:30:00,73.35,73.41,73.35,73.37,6200.0,59.2097,59.2582,59.2097,59.2259,6200.0
2007-12-18 12:35:00,73.36,73.39,73.35,73.36,5500.0,59.2178,59.242,59.2097,59.2178,5500.0
2007-12-18 12:40:00,73.36,73.37,73.35,73.35,8200.0,59.2178,59.2259,59.2097,59.2097,8200.0
2007-12-18 12:45:00,73.36,73.38,73.35,73.38,6700.0,59.2178,59.2339,59.2097,59.2339,6700.0
2007-12-18 12:50:00,73.37,73.44,73.37,73.44,17900.0,59.2259,59.2824,59.2259,59.2824,17900.0
2007-12-18 12:55:00,73.44,73.52,73.44,73.47,11700.0,59.2824,59.347,59.2824,59.3066,11700.0
2007-12-18 13:00:00,73.49,73.49,73.42,73.47,8400.0,59.3227,59.3227,59.2662,59.3066,8400.0
2007-12-18 13:05:00,73.47,73.58,73.47,73.57,8800.0,59.3066,59.3954,59.3066,59.3873,8800.0
2007-12-18 13:10:00,73.56,73.58,73.46,73.5,11900.0,59.3792,59.3954,59.2985,59.3308,11900.0
2007-12-18 13:15:00,73.51,73.53,73.47,73.48,4200.0,59.3389,59.355,59.3066,59.3147,4200.0
2007-12-18 13:20:00,73.5,73.67,73.49,73.67,6600.0,59.3308,59.468,59.3227,59.468,6600.0
2007-12-18 13:25:00,73.71,73.8,73.63,73.73,11600.0,59.5003,59.573,59.4357,59.5165,11600.0
2007-12-18 13:30:00,73.71,73.88,73.7,73.84,8300.0,59.5003,59.6376,59.4923,59.6053,8300.0
2007-12-18 13:35:00,73.9,73.9,73.77,73.77,8000.0,59.6537,59.6537,59.5488,59.5488,8000.0
2007-12-18 13:40:00,73.8,73.81,73.73,73.74,7700.0,59.573,59.581,59.5165,59.5245,7700.0
2007-12-18 13:45:00,73.71,73.83,73.69,73.81,6500.0,59.5003,59.5972,59.4842,59.581,6500.0
2007-12-18 13:50:00,73.78,73.8,73.71,73.73,4800.0,59.5568,59.573,59.5003,59.5165,4800.0
2007-12-18 13:55:00,73.73,73.76,73.72,73.73,3500.0,59.5165,59.5407,59.5084,59.5165,3500.0
2007-12-18 14:00:00,73.76,73.8,73.7,73.72,5700.0,59.5407,59.573,59.4923,59.5084,5700.0
2007-12-18 14:05:00,73.7,73.84,73.66,73.79,14700.0,59.4923,59.6053,59.46,59.5649,14700.0
2007-12-18 14:10:00,73.8,73.85,73.68,73.71,15800.0,59.573,59.6133,59.4761,59.5003,15800.0
2007-12-18 14:15:00,73.74,73.82,73.73,73.8,10800.0,59.5245,59.5891,59.5165,59.573,10800.0
2007-12-18 14:20:00,73.81,73.82,73.76,73.78,19200.0,59.581,59.5891,59.5407,59.5568,19200.0
2007-12-18 14:25:00,73.76,73.8,73.76,73.8,12300.0,59.5407,59.573,59.5407,59.573,12300.0
2007-12-18 14:30:00,73.79,73.8,73.73,73.77,24400.0,59.5649,59.573,59.5165,59.5488,24400.0
2007-12-18 14:35:00,73.77,73.82,73.71,73.8,15800.0,59.5488,59.5891,59.5003,59.573,15800.0
2007-12-18 14:40:00,73.84,73.86,73.76,73.79,11100.0,59.6053,59.6214,59.5407,59.5649,11100.0
2007-12-18 14:45:00,73.83,73.86,73.8,73.81,6700.0,59.5972,59.6214,59.573,59.581,6700.0
2007-12-18 14:50:00,73.83,73.83,73.77,73.77,9500.0,59.5972,59.5972,59.5488,59.5488,9500.0
2007-12-18 14:55:00,73.79,73.96,73.79,73.93,17400.0,59.5649,59.7021,59.5649,59.6779,17400.0
2007-12-18 15:00:00,73.95,73.99,73.91,73.99,15600.0,59.6941,59.7263,59.6618,59.7263,15600.0
2007-12-18 15:05:00,74.02,74.09,73.99,74.0,14500.0,59.7506,59.8071,59.7263,59.7344,14500.0
2007-12-18 15:10:00,74.02,74.04,73.95,73.99,20800.0,59.7506,59.7667,59.6941,59.7263,20800.0
2007-12-18 15:15:00,73.96,74.03,73.96,73.98,10700.0,59.7021,59.7586,59.7021,59.7183,10700.0
2007-12-18 15:20:00,74.0,74.01,73.93,73.93,36500.0,59.7344,59.7425,59.6779,59.6779,36500.0
2007-12-18 15:25:00,73.94,74.0,73.86,73.86,31500.0,59.686,59.7344,59.6214,59.6214,31500.0
2007-12-18 15:30:00,73.87,74.04,73.87,73.99,24000.0,59.6295,59.7667,59.6295,59.7263,24000.0
2007-12-18 15:35:00,74.01,74.07,73.99,74.05,15600.0,59.7425,59.7909,59.7263,59.7748,15600.0
2007-12-18 15:40:00,74.07,74.16,74.06,74.11,19800.0,59.7909,59.8636,59.7829,59.8232,19800.0
2007-12-18 15:45:00,74.11,74.11,73.9,73.92,26600.0,59.8232,59.8232,59.6537,59.6698,26600.0
2007-12-18 15:50:00,73.9,74.01,73.89,74.01,25600.0,59.6537,59.7425,59.6456,59.7425,25600.0
2007-12-18 15:55:00,74.01,74.05,73.97,74.01,85500.0,59.7425,59.7748,59.7102,59.7425,85500.0
2007-12-19 09:30:00,74.39,74.39,73.96,74.06,20200.0,60.0492,60.0492,59.7021,59.7829,20200.0
2007-12-19 09:35:00,74.0,74.27,74.0,74.27,8400.0,59.7344,59.9524,59.7344,59.9524,8400.0
2007-12-19 09:40:00,74.27,74.36,74.25,74.33,6800.0,59.9524,60.025,59.9362,60.0008,6800.0
2007-12-19 09:45:00,74.3,74.4,74.29,74.4,12000.0,59.9766,60.0573,59.9685,60.0573,12000.0
2007-12-19 09:50:00,74.41,74.58,74.41,74.52,19400.0,60.0654,60.2026,60.0654,60.1542,19400.0
2007-12-19 09:55:00,74.53,74.65,74.5,74.57,12000.0,60.1622,60.2591,60.138,60.1945,12000.0
2007-12-19 10:00:00,74.57,74.57,74.29,74.43,18700.0,60.1945,60.1945,59.9685,60.0815,18700.0
2007-12-19 10:05:00,74.43,74.59,74.43,74.58,12700.0,60.0815,60.2107,60.0815,60.2026,12700.0
2007-12-19 10:10:00,74.59,74.64,74.54,74.64,11000.0,60.2107,60.251,60.1703,60.251,11000.0
2007-12-19 10:15:00,74.65,74.73,74.65,74.73,11800.0,60.2591,60.3237,60.2591,60.3237,11800.0
2007-12-19 10:20:00,74.73,74.78,74.66,74.75,14200.0,60.3237,60.364,60.2672,60.3398,14200.0
2007-12-19 10:25:00,74.73,74.73,74.53,74.58,6100.0,60.3237,60.3237,60.1622,60.2026,6100.0
2007-12-19 10:30:00,74.6,74.66,74.56,74.65,12800.0,60.2187,60.2672,60.1865,60.2591,12800.0
2007-12-19 10:35:00,74.65,74.82,74.59,74.76,8400.0,60.2591,60.3963,60.2107,60.3479,8400.0
2007-12-19 10:40:00,74.79,74.9,74.71,74.9,9500.0,60.3721,60.4609,60.3075,60.4609,9500.0
2007-12-19 10:45:00,74.93,74.94,74.85,74.9,4800.0,60.4851,60.4932,60.4206,60.4609,4800.0
2007-12-19 10:50:00,74.85,74.88,74.79,74.79,2500.0,60.4206,60.4448,60.3721,60.3721,2500.0
2007-12-19 10:55:00,74.79,74.86,74.77,74.79,3000.0,60.3721,60.4286,60.356,60.3721,3000.0
2007-12-19 11:00:00,74.77,74.83,74.7,74.82,8400.0,60.356,60.4044,60.2995,60.3963,8400.0
2007-12-19 11:05:00,74.84,74.84,74.74,74.77,11600.0,60.4125,60.4125,60.3318,60.356,11600.0
2007-12-19 11:10:00,74.8,74.84,74.66,74.66,12400.0,60.3802,60.4125,60.2672,60.2672,12400.0
2007-12-19 11:15:00,74.67,74.8,74.67,74.74,4500.0,60.2753,60.3802,60.2753,60.3318,4500.0
2007-12-19 11:20:00,74.78,74.79,74.57,74.61,5900.0,60.364,60.3721,60.1945,60.2268,5900.0
2007-12-19 11:25:00,74.63,74.63,74.53,74.55,6000.0,60.243,60.243,60.1622,60.1784,6000.0
2007-12-19 11:30:00,74.56,74.56,74.39,74.45,2500.0,60.1865,60.1865,60.0492,60.0977,2500.0
2007-12-19 11:35:00,74.47,74.5,74.37,74.37,2600.0,60.1138,60.138,60.0331,60.0331,2600.0
2007-12-19 11:40:00,74.4,74.4,74.3,74.32,6400.0,60.0573,60.0573,59.9766,59.9927,6400.0
2007-12-19 11:45:00,74.31,74.37,74.28,74.28,1700.0,59.9847,60.0331,59.9604,59.9604,1700.0
2007-12-19 11:50:00,74.3,74.3,74.18,74.28,4800.0,59.9766,59.9766,59.8797,59.9604,4800.0
2007-12-19 11:55:00,74.25,74.28,74.16,74.22,6900.0,59.9362,59.9604,59.8636,59.912,6900.0
2007-12-19 12:00:00,74.22,74.42,74.22,74.4,7100.0,59.912,60.0734,59.912,60.0573,7100.0
2007-12-19 12:05:00,74.36,74.45,74.36,74.44,1400.0,60.025,60.0977,60.025,60.0896,1400.0
2007-12-19 12:10:00,74.43,74.56,74.42,74.56,6700.0,60.0815,60.1865,60.0734,60.1865,6700.0
2007-12-19 12:15:00,74.57,74.57,74.5,74.51,4200.0,60.1945,60.1945,60.138,60.1461,4200.0
2007-12-19 12:20:00,74.5,74.6,74.5,74.56,3100.0,60.138,60.2187,60.138,60.1865,3100.0
2007-12-19 12:25:00,74.56,74.6,74.54,74.6,1400.0,60.1865,60.2187,60.1703,60.2187,1400.0
2007-12-19 12:30:00,74.54,74.58,74.5,74.5,5000.0,60.1703,60.2026,60.138,60.138,5000.0
2007-12-19 12:35:00,74.5,74.54,74.5,74.5,1600.0,60.138,60.1703,60.138,60.138,1600.0
2007-12-19 12:40:00,74.5,74.58,74.49,74.56,9100.0,60.138,60.2026,60.13,60.1865,9100.0
2007-12-19 12:45:00,74.56,74.59,74.42,74.46,10800.0,60.1865,60.2107,60.0734,60.1057,10800.0
2007-12-19 12:50:00,74.46,74.52,74.4,74.51,12000.0,60.1057,60.1542,60.0573,60.1461,12000.0
2007-12-19 12:55:00,74.5,74.51,74.39,74.49,8200.0,60.138,60.1461,60.0492,60.13,8200.0
2007-12-19 13:00:00,74.47,74.47,74.26,74.29,9500.0,60.1138,60.1138,59.9443,59.9685,9500.0
2007-12-19 13:05:00,74.3,74.36,74.27,74.36,3900.0,59.9766,60.025,59.9524,60.025,3900.0
2007-12-19 13:10:00,74.33,74.34,74.29,74.31,3800.0,60.0008,60.0089,59.9685,59.9847,3800.0
2007-12-19 13:15:00,74.31,74.31,74.21,74.3,10900.0,59.9847,59.9847,59.9039,59.9766,10900.0
2007-12-19 13:20:00,74.28,74.28,74.19,74.24,4100.0,59.9604,59.9604,59.8878,59.9282,4100.0
2007-12-19 13:25:00,74.29,74.35,74.28,74.28,2300.0,59.9685,60.0169,59.9604,59.9604,2300.0
2007-12-19 13:30:00,74.28,74.35,74.25,74.25,3900.0,59.9604,60.0169,59.9362,59.9362,3900.0
2007-12-19 13:35:00,74.22,74.32,74.15,74.32,17200.0,59.912,59.9927,59.8555,59.9927,17200.0
2007-12-19 13:40:00,74.32,74.32,74.18,74.23,5400.0,59.9927,59.9927,59.8797,59.9201,5400.0
2007-12-19 13:45:00,74.23,74.23,74.01,74.09,7000.0,59.9201,59.9201,59.7425,59.8071,7000.0
2007-12-19 13:50:00,74.12,74.17,74.1,74.15,3000.0,59.8313,59.8716,59.8151,59.8555,3000.0
2007-12-19 13:55:00,74.19,74.24,74.18,74.23,2000.0,59.8878,59.9282,59.8797,59.9201,2000.0
2007-12-19 14:00:00,74.24,74.36,74.24,74.34,7500.0,59.9282,60.025,59.9282,60.0089,7500.0
2007-12-19 14:05:00,74.35,74.41,74.31,74.41,6200.0,60.0169,60.0654,59.9847,60.0654,6200.0
2007-12-19 14:10:00,74.42,74.6,74.4,74.59,12400.0,60.0734,60.2187,60.0573,60.2107,12400.0
2007-12-19 14:15:00,74.57,74.71,74.57,74.71,8400.0,60.1945,60.3075,60.1945,60.3075,8400.0
2007-12-19 14:20:00,74.71,74.79,74.69,74.7,3000.0,60.3075,60.3721,60.2914,60.2995,3000.0
2007-12-19 14:25:00,74.76,74.82,74.74,74.81,5900.0,60.3479,60.3963,60.3318,60.3883,5900.0
2007-12-19 14:30:00,74.8,74.83,74.7,74.72,8800.0,60.3802,60.4044,60.2995,60.3156,8800.0
2007-12-19 14:35:00,74.73,74.83,74.68,74.8,8300.0,60.3237,60.4044,60.2833,60.3802,8300.0
2007-12-19 14:40:00,74.79,75.03,74.76,75.03,25300.0,60.3721,60.5659,60.3479,60.5659,25300.0
2007-12-19 14:45:00,74.97,75.0,74.82,74.95,28400.0,60.5174,60.5416,60.3963,60.5013,28400.0
2007-12-19 14:50:00,74.94,75.02,74.9,75.01,6300.0,60.4932,60.5578,60.4609,60.5497,6300.0
2007-12-19 14:55:00,74.95,75.0,74.92,74.97,9100.0,60.5013,60.5416,60.4771,60.5174,9100.0
2007-12-19 15:00:00,74.96,75.04,74.92,75.04,12100.0,60.5093,60.5739,60.4771,60.5739,12100.0
2007-12-19 15:05:00,74.98,74.98,74.86,74.9,5200.0,60.5255,60.5255,60.4286,60.4609,5200.0
2007-12-19 15:10:00,74.91,75.0,74.86,74.98,10600.0,60.469,60.5416,60.4286,60.5255,10600.0
2007-12-19 15:15:00,74.99,75.05,74.96,75.04,6400.0,60.5336,60.582,60.5093,60.5739,6400.0
2007-12-19 15:20:00,75.04,75.05,74.86,74.91,11600.0,60.5739,60.582,60.4286,60.469,11600.0
2007-12-19 15:25:00,74.93,74.96,74.86,74.88,9900.0,60.4851,60.5093,60.4286,60.4448,9900.0
2007-12-19 15:30:00,74.89,74.91,74.85,74.91,9500.0,60.4528,60.469,60.4206,60.469,9500.0
2007-12-19 15:35:00,74.9,75.0,74.89,74.93,16600.0,60.4609,60.5416,60.4528,60.4851,16600.0
2007-12-19 15:40:00,74.94,74.97,74.89,74.9,15800.0,60.4932,60.5174,60.4528,60.4609,15800.0
2007-12-19 15:45:00,74.95,75.0,74.91,74.93,24600.0,60.5013,60.5416,60.469,60.4851,24600.0
2007-12-19 15:50:00,74.94,74.99,74.77,74.77,23500.0,60.4932,60.5336,60.356,60.356,23500.0
2007-12-19 15:55:00,74.81,74.82,74.71,74.77,46800.0,60.3883,60.3963,60.3075,60.356,46800.0
2007-12-20 09:30:00,74.92,75.0,74.79,74.89,32800.0,60.4771,60.5416,60.3721,60.4528,32800.0
2007-12-20 09:35:00,74.92,75.09,74.92,75.09,7700.0,60.4771,60.6143,60.4771,60.6143,7700.0
2007-12-20 09:40:00,75.06,75.25,75.01,75.1,15800.0,60.5901,60.7434,60.5497,60.6224,15800.0
2007-12-20 09:45:00,75.11,75.36,75.11,75.31,7700.0,60.6304,60.8322,60.6304,60.7919,7700.0
2007-12-20 09:50:00,75.33,75.4,75.26,75.33,6200.0,60.808,60.8645,60.7515,60.808,6200.0
2007-12-20 09:55:00,75.31,75.49,75.27,75.45,13200.0,60.7919,60.9372,60.7596,60.9049,13200.0
2007-12-20 10:00:00,75.46,75.54,75.45,75.5,7500.0,60.913,60.9775,60.9049,60.9452,7500.0
2007-12-20 10:05:00,75.47,75.54,75.43,75.53,6700.0,60.921,60.9775,60.8887,60.9695,6700.0
2007-12-20 10:10:00,75.52,75.54,75.38,75.54,7700.0,60.9614,60.9775,60.8484,60.9775,7700.0
2007-12-20 10:15:00,75.54,75.59,75.4,75.4,13400.0,60.9775,61.0179,60.8645,60.8645,13400.0
2007-12-20 10:20:00,75.4,75.46,75.34,75.41,6800.0,60.8645,60.913,60.8161,60.8726,6800.0
2007-12-20 10:25:00,75.4,75.42,75.36,75.38,6600.0,60.8645,60.8807,60.8322,60.8484,6600.0
2007-12-20 10:30:00,75.37,75.48,75.35,75.45,3600.0,60.8403,60.9291,60.8242,60.9049,3600.0
2007-12-20 10:35:00,75.42,75.44,75.37,75.42,3400.0,60.8807,60.8968,60.8403,60.8807,3400.0
2007-12-20 10:40:00,75.4,75.4,75.29,75.29,4200.0,60.8645,60.8645,60.7757,60.7757,4200.0
2007-12-20 10:45:00,75.29,75.32,75.27,75.3,5900.0,60.7757,60.7999,60.7596,60.7838,5900.0
2007-12-20 10:50:00,75.29,75.29,75.24,75.24,5800.0,60.7757,60.7757,60.7354,60.7354,5800.0
2007-12-20 10:55:00,75.23,75.24,75.06,75.06,11300.0,60.7273,60.7354,60.5901,60.5901,11300.0
2007-12-20 11:00:00,75.1,75.19,75.02,75.1,15400.0,60.6224,60.695,60.5578,60.6224,15400.0
2007-12-20 11:05:00,75.1,75.13,75.04,75.08,27300.0,60.6224,60.6466,60.5739,60.6062,27300.0
2007-12-20 11:10:00,75.08,75.14,75.02,75.08,99100.0,60.6062,60.6546,60.5578,60.6062,99100.0
2007-12-20 11:15:00,75.14,75.2,75.08,75.1,6000.0,60.6546,60.7031,60.6062,60.6224,6000.0
2007-12-20 11:20:00,75.1,75.15,75.03,75.07,10400.0,60.6224,60.6627,60.5659,60.5981,10400.0
2007-12-20 11:25:00,75.09,75.28,75.06,75.28,10900.0,60.6143,60.7677,60.5901,60.7677,10900.0
2007-12-20 11:30:00,75.28,75.29,75.13,75.14,7100.0,60.7677,60.7757,60.6466,60.6546,7100.0
2007-12-20 11:35:00,75.14,75.2,75.14,75.17,7500.0,60.6546,60.7031,60.6546,60.6789,7500.0
2007-12-20 11:40:00,75.16,75.16,75.1,75.15,8200.0,60.6708,60.6708,60.6224,60.6627,8200.0
2007-12-20 11:45:00,75.11,75.2,75.11,75.14,4900.0,60.6304,60.7031,60.6304,60.6546,4900.0
2007-12-20 11:50:00,75.15,75.2,75.13,75.16,5300.0,60.6627,60.7031,60.6466,60.6708,5300.0
2007-12-20 11:55:00,75.13,75.2,75.13,75.2,7000.0,60.6466,60.7031,60.6466,60.7031,7000.0
2007-12-20 12:00:00,75.2,75.2,75.1,75.1,13800.0,60.7031,60.7031,60.6224,60.6224,13800.0
2007-12-20 12:05:00,75.13,75.19,75.1,75.16,7300.0,60.6466,60.695,60.6224,60.6708,7300.0
2007-12-20 12:10:00,75.11,75.2,75.1,75.12,6000.0,60.6304,60.7031,60.6224,60.6385,6000.0
2007-12-20 12:15:00,75.13,75.24,75.1,75.21,7400.0,60.6466,60.7354,60.6224,60.7112,7400.0
2007-12-20 12:20:00,75.2,75.2,75.11,75.18,8000.0,60.7031,60.7031,60.6304,60.6869,8000.0
2007-12-20 12:25:00,75.2,75.27,75.2,75.21,1600.0,60.7031,60.7596,60.7031,60.7112,1600.0
2007-12-20 12:30:00,75.15,75.15,75.1,75.1,5300.0,60.6627,60.6627,60.6224,60.6224,5300.0
2007-12-20 12:35:00,75.14,75.16,75.12,75.12,3000.0,60.6546,60.6708,60.6385,60.6385,3000.0
2007-12-20 12:40:00,75.12,75.13,75.1,75.11,3300.0,60.6385,60.6466,60.6224,60.6304,3300.0
2007-12-20 12:45:00,75.1,75.11,74.94,74.97,15300.0,60.6224,60.6304,60.4932,60.5174,15300.0
2007-12-20 12:50:00,74.97,75.02,74.96,74.96,2900.0,60.5174,60.5578,60.5093,60.5093,2900.0
2007-12-20 12:55:00,74.98,74.98,74.92,74.95,8900.0,60.5255,60.5255,60.4771,60.5013,8900.0
2007-12-20 13:00:00,74.95,74.99,74.94,74.99,2400.0,60.5013,60.5336,60.4932,60.5336,2400.0
2007-12-20 13:05:00,74.99,74.99,74.94,74.94,3500.0,60.5336,60.5336,60.4932,60.4932,3500.0
2007-12-20 13:10:00,74.94,74.96,74.94,74.94,1800.0,60.4932,60.5093,60.4932,60.4932,1800.0
2007-12-20 13:15:00,74.96,74.96,74.84,74.85,6300.0,60.5093,60.5093,60.4125,60.4206,6300.0
2007-12-20 13:20:00,74.82,74.99,74.82,74.97,10400.0,60.3963,60.5336,60.3963,60.5174,10400.0
2007-12-20 13:25:00,74.97,75.03,74.94,74.95,14000.0,60.5174,60.5659,60.4932,60.5013,14000.0
2007-12-20 13:30:00,74.94,75.03,74.86,74.86,6200.0,60.4932,60.5659,60.4286,60.4286,6200.0
2007-12-20 13:35:00,74.88,74.88,74.86,74.86,1500.0,60.4448,60.4448,60.4286,60.4286,1500.0
2007-12-20 13:40:00,74.87,74.89,74.72,74.86,10700.0,60.4367,60.4528,60.3156,60.4286,10700.0
2007-12-20 13:45:00,74.89,74.91,74.85,74.89,5600.0,60.4528,60.469,60.4206,60.4528,5600.0
2007-12-20 13:50:00,74.92,75.1,74.9,75.08,5700.0,60.4771,60.6224,60.4609,60.6062,5700.0
2007-12-20 13:55:00,75.05,75.09,74.99,75.06,3800.0,60.582,60.6143,60.5336,60.5901,3800.0
2007-12-20 14:00:00,75.05,75.06,75.02,75.06,4500.0,60.582,60.5901,60.5578,60.5901,4500.0
2007-12-20 14:05:00,75.1,75.11,75.03,75.03,3600.0,60.6224,60.6304,60.5659,60.5659,3600.0
2007-12-20 14:10:00,75.03,75.11,75.03,75.05,6600.0,60.5659,60.6304,60.5659,60.582,6600.0
2007-12-20 14:15:00,75.06,75.22,75.06,75.22,5000.0,60.5901,60.7192,60.5901,60.7192,5000.0
2007-12-20 14:20:00,75.2,75.22,75.11,75.11,4700.0,60.7031,60.7192,60.6304,60.6304,4700.0
2007-12-20 14:25:00,75.11,75.14,75.08,75.13,10200.0,60.6304,60.6546,60.6062,60.6466,10200.0
2007-12-20 14:30:00,75.11,75.17,75.07,75.13,7500.0,60.6304,60.6789,60.5981,60.6466,7500.0
2007-12-20 14:35:00,75.12,75.18,75.1,75.13,9500.0,60.6385,60.6869,60.6224,60.6466,9500.0
2007-12-20 14:40:00,75.14,75.3,75.1,75.25,10500.0,60.6546,60.7838,60.6224,60.7434,10500.0
2007-12-20 14:45:00,75.28,75.29,75.17,75.17,10100.0,60.7677,60.7757,60.6789,60.6789,10100.0
2007-12-20 14:50:00,75.17,75.23,75.15,75.22,8000.0,60.6789,60.7273,60.6627,60.7192,8000.0
2007-12-20 14:55:00,75.19,75.38,75.19,75.34,11500.0,60.695,60.8484,60.695,60.8161,11500.0
2007-12-20 15:00:00,75.34,75.34,75.12,75.15,11700.0,60.8161,60.8161,60.6385,60.6627,11700.0
2007-12-20 15:05:00,75.15,75.25,75.15,75.2,6200.0,60.6627,60.7434,60.6627,60.7031,6200.0
2007-12-20 15:10:00,75.21,75.37,75.21,75.36,15100.0,60.7112,60.8403,60.7112,60.8322,15100.0
2007-12-20 15:15:00,75.32,75.35,75.25,75.25,13100.0,60.7999,60.8242,60.7434,60.7434,13100.0
2007-12-20 15:20:00,75.26,75.32,75.18,75.29,13400.0,60.7515,60.7999,60.6869,60.7757,13400.0
2007-12-20 15:25:00,75.3,75.32,75.19,75.22,9900.0,60.7838,60.7999,60.695,60.7192,9900.0
2007-12-20 15:30:00,75.18,75.22,75.07,75.08,8700.0,60.6869,60.7192,60.5981,60.6062,8700.0
2007-12-20 15:35:00,75.08,75.15,75.06,75.07,21700.0,60.6062,60.6627,60.5901,60.5981,21700.0
2007-12-20 15:40:00,75.07,75.09,74.92,74.94,25300.0,60.5981,60.6143,60.4771,60.4932,25300.0
2007-12-20 15:45:00,74.94,75.14,74.94,75.13,19800.0,60.4932,60.6546,60.4932,60.6466,19800.0
2007-12-20 15:50:00,75.13,75.19,75.11,75.13,29700.0,60.6466,60.695,60.6304,60.6466,29700.0
2007-12-20 15:55:00,75.12,75.36,75.11,75.31,33500.0,60.6385,60.8322,60.6304,60.7919,33500.0
2007-12-21 09:30:00,75.99,76.0,75.1,75.9,420000.0,61.3408,61.3489,60.6224,61.2681,420000.0
2007-12-21 09:35:00,75.94,76.15,75.88,76.14,13600.0,61.3004,61.4699,61.252,61.4619,13600.0
2007-12-21 09:40:00,76.11,76.46,76.07,76.35,19800.0,61.4377,61.7202,61.4054,61.6314,19800.0
2007-12-21 09:45:00,76.39,76.39,76.19,76.33,12800.0,61.6637,61.6637,61.5022,61.6152,12800.0
2007-12-21 09:50:00,76.3,76.33,76.14,76.29,11800.0,61.591,61.6152,61.4619,61.583,11800.0
2007-12-21 09:55:00,76.36,76.41,76.34,76.37,6200.0,61.6395,61.6798,61.6233,61.6475,6200.0
2007-12-21 10:00:00,76.39,76.55,76.38,76.55,14200.0,61.6637,61.7928,61.6556,61.7928,14200.0
2007-12-21 10:05:00,76.57,76.6,76.33,76.45,14200.0,61.809,61.8332,61.6152,61.7121,14200.0
2007-12-21 10:10:00,76.41,76.49,76.38,76.38,5900.0,61.6798,61.7444,61.6556,61.6556,5900.0
2007-12-21 10:15:00,76.43,76.47,76.31,76.42,11400.0,61.696,61.7283,61.5991,61.6879,11400.0
2007-12-21 10:20:00,76.44,76.58,76.43,76.43,9300.0,61.704,61.817,61.696,61.696,9300.0
2007-12-21 10:25:00,76.4,76.44,76.12,76.12,8100.0,61.6717,61.704,61.4457,61.4457,8100.0
2007-12-21 10:30:00,76.13,76.17,76.1,76.13,10000.0,61.4538,61.4861,61.4296,61.4538,10000.0
2007-12-21 10:35:00,76.13,76.24,76.13,76.23,9000.0,61.4538,61.5426,61.4538,61.5345,9000.0
2007-12-21 10:40:00,76.23,76.23,76.14,76.21,10800.0,61.5345,61.5345,61.4619,61.5184,10800.0
2007-12-21 10:45:00,76.21,76.24,76.16,76.18,4400.0,61.5184,61.5426,61.478,61.4942,4400.0
2007-12-21 10:50:00,76.18,76.18,76.07,76.08,4300.0,61.4942,61.4942,61.4054,61.4134,4300.0
2007-12-21 10:55:00,76.09,76.11,76.06,76.07,8400.0,61.4215,61.4377,61.3973,61.4054,8400.0
2007-12-21 11:00:00,76.06,76.06,75.95,75.96,7700.0,61.3973,61.3973,61.3085,61.3166,7700.0
2007-12-21 11:05:00,75.95,76.05,75.91,76.03,9700.0,61.3085,61.3892,61.2762,61.3731,9700.0
2007-12-21 11:10:00,76.05,76.07,75.98,75.98,5100.0,61.3892,61.4054,61.3327,61.3327,5100.0
2007-12-21 11:15:00,76.02,76.1,75.96,76.0,11500.0,61.365,61.4296,61.3166,61.3489,11500.0
2007-12-21 11:20:00,75.98,76.0,75.85,75.86,9000.0,61.3327,61.3489,61.2278,61.2358,9000.0
2007-12-21 11:25:00,75.85,75.9,75.85,75.88,4900.0,61.2278,61.2681,61.2278,61.252,4900.0
2007-12-21 11:30:00,75.9,76.24,75.89,76.24,26700.0,61.2681,61.5426,61.2601,61.5426,26700.0
2007-12-21 11:35:00,76.24,76.36,76.18,76.36,17700.0,61.5426,61.6395,61.4942,61.6395,17700.0
2007-12-21 11:40:00,76.36,76.39,76.35,76.35,7800.0,61.6395,61.6637,61.6314,61.6314,7800.0
2007-12-21 11:45:00,76.35,76.36,76.29,76.31,11300.0,61.6314,61.6395,61.583,61.5991,11300.0
2007-12-21 11:50:00,76.29,76.39,76.2,76.39,15700.0,61.583,61.6637,61.5103,61.6637,15700.0
2007-12-21 11:55:00,76.39,76.66,76.39,76.64,10100.0,61.6637,61.8816,61.6637,61.8655,10100.0
2007-12-21 12:00:00,76.63,76.72,76.63,76.63,10000.0,61.8574,61.9301,61.8574,61.8574,10000.0
2007-12-21 12:05:00,76.62,76.64,76.6,76.62,6200.0,61.8493,61.8655,61.8332,61.8493,6200.0
2007-12-21 12:10:00,76.62,76.66,76.58,76.65,7700.0,61.8493,61.8816,61.817,61.8736,7700.0
2007-12-21 12:15:00,76.63,76.64,76.58,76.58,7300.0,61.8574,61.8655,61.817,61.817,7300.0
2007-12-21 12:20:00,76.6,76.64,76.6,76.63,11800.0,61.8332,61.8655,61.8332,61.8574,11800.0
2007-12-21 12:25:00,76.63,76.65,76.53,76.57,11400.0,61.8574,61.8736,61.7767,61.809,11400.0
2007-12-21 12:30:00,76.53,76.64,76.52,76.64,9300.0,61.7767,61.8655,61.7686,61.8655,9300.0
2007-12-21 12:35:00,76.64,76.74,76.61,76.63,11200.0,61.8655,61.9462,61.8413,61.8574,11200.0
2007-12-21 12:40:00,76.64,76.74,76.62,76.73,4900.0,61.8655,61.9462,61.8493,61.9381,4900.0
2007-12-21 12:45:00,76.72,76.76,76.53,76.53,7900.0,61.9301,61.9623,61.7767,61.7767,7900.0
2007-12-21 12:50:00,76.56,76.66,76.56,76.65,3800.0,61.8009,61.8816,61.8009,61.8736,3800.0
2007-12-21 12:55:00,76.64,76.69,76.54,76.54,3300.0,61.8655,61.9058,61.7848,61.7848,3300.0
2007-12-21 13:00:00,76.54,76.58,76.52,76.54,3500.0,61.7848,61.817,61.7686,61.7848,3500.0
2007-12-21 13:05:00,76.52,76.55,76.45,76.46,3300.0,61.7686,61.7928,61.7121,61.7202,3300.0
2007-12-21 13:10:00,76.49,76.53,76.49,76.49,4600.0,61.7444,61.7767,61.7444,61.7444,4600.0
2007-12-21 13:15:00,76.52,76.52,76.47,76.49,2800.0,61.7686,61.7686,61.7283,61.7444,2800.0
2007-12-21 13:20:00,76.48,76.48,76.44,76.47,2400.0,61.7363,61.7363,61.704,61.7283,2400.0
2007-12-21 13:25:00,76.48,76.49,76.43,76.47,3100.0,61.7363,61.7444,61.696,61.7283,3100.0
2007-12-21 13:30:00,76.43,76.47,76.39,76.43,3700.0,61.696,61.7283,61.6637,61.696,3700.0
2007-12-21 13:35:00,76.43,76.43,76.36,76.36,2000.0,61.696,61.696,61.6395,61.6395,2000.0
2007-12-21 13:40:00,76.38,76.41,76.35,76.39,7600.0,61.6556,61.6798,61.6314,61.6637,7600.0
2007-12-21 13:45:00,76.37,76.4,76.37,76.39,3200.0,61.6475,61.6717,61.6475,61.6637,3200.0
2007-12-21 13:50:00,76.41,76.45,76.4,76.43,2100.0,61.6798,61.7121,61.6717,61.696,2100.0
2007-12-21 13:55:00,76.41,76.43,76.36,76.37,4600.0,61.6798,61.696,61.6395,61.6475,4600.0
2007-12-21 14:00:00,76.37,76.55,76.37,76.52,9400.0,61.6475,61.7928,61.6475,61.7686,9400.0
2007-12-21 14:05:00,76.52,76.57,76.49,76.54,6400.0,61.7686,61.809,61.7444,61.7848,6400.0
2007-12-21 14:10:00,76.53,76.64,76.53,76.59,13600.0,61.7767,61.8655,61.7767,61.8251,13600.0
2007-12-21 14:15:00,76.57,76.63,76.56,76.59,4900.0,61.809,61.8574,61.8009,61.8251,4900.0
2007-12-21 14:20:00,76.56,76.6,76.52,76.52,5300.0,61.8009,61.8332,61.7686,61.7686,5300.0
2007-12-21 14:25:00,76.53,76.56,76.53,76.56,4600.0,61.7767,61.8009,61.7767,61.8009,4600.0
2007-12-21 14:30:00,76.53,76.7,76.53,76.69,13200.0,61.7767,61.9139,61.7767,61.9058,13200.0
2007-12-21 14:35:00,76.7,76.76,76.69,76.76,9700.0,61.9139,61.9623,61.9058,61.9623,9700.0
2007-12-21 14:40:00,76.75,76.8,76.69,76.7,12900.0,61.9543,61.9946,61.9058,61.9139,12900.0
2007-12-21 14:45:00,76.7,76.78,76.67,76.73,35400.0,61.9139,61.9785,61.8897,61.9381,35400.0
2007-12-21 14:50:00,76.71,76.73,76.67,76.71,6600.0,61.922,61.9381,61.8897,61.922,6600.0
2007-12-21 14:55:00,76.68,76.72,76.67,76.69,7200.0,61.8978,61.9301,61.8897,61.9058,7200.0
2007-12-21 15:00:00,76.67,76.72,76.58,76.58,9100.0,61.8897,61.9301,61.817,61.817,9100.0
2007-12-21 15:05:00,76.57,76.58,76.48,76.49,15600.0,61.809,61.817,61.7363,61.7444,15600.0
2007-12-21 15:10:00,76.49,76.49,76.4,76.48,61900.0,61.7444,61.7444,61.6717,61.7363,61900.0
2007-12-21 15:15:00,76.46,76.48,76.43,76.47,11900.0,61.7202,61.7363,61.696,61.7283,11900.0
2007-12-21 15:20:00,76.47,76.49,76.45,76.48,17600.0,61.7283,61.7444,61.7121,61.7363,17600.0
2007-12-21 15:25:00,76.48,76.48,76.4,76.45,11900.0,61.7363,61.7363,61.6717,61.7121,11900.0
2007-12-21 15:30:00,76.44,76.5,76.37,76.37,30600.0,61.704,61.7525,61.6475,61.6475,30600.0
2007-12-21 15:35:00,76.38,76.4,76.35,76.35,24200.0,61.6556,61.6717,61.6314,61.6314,24200.0
2007-12-21 15:40:00,76.36,76.39,76.28,76.39,27700.0,61.6395,61.6637,61.5749,61.6637,27700.0
2007-12-21 15:45:00,76.41,76.41,76.29,76.3,35700.0,61.6798,61.6798,61.583,61.591,35700.0
2007-12-21 15:50:00,76.29,76.3,76.17,76.25,47600.0,61.583,61.591,61.4861,61.5507,47600.0
2007-12-21 15:55:00,76.25,76.34,76.25,76.32,76600.0,61.5507,61.6233,61.5507,61.6072,76600.0
2007-12-24 09:30:00,76.89,76.89,76.5,76.89,27700.0,62.0673,62.0673,61.7525,62.0673,27700.0
2007-12-24 09:35:00,76.85,76.85,76.12,76.17,28300.0,62.035,62.035,61.4457,61.4861,28300.0
2007-12-24 09:40:00,76.17,76.19,75.8,76.0,21300.0,61.4861,61.5022,61.1874,61.3489,21300.0
2007-12-24 09:45:00,76.0,76.16,76.0,76.03,16100.0,61.3489,61.478,61.3489,61.3731,16100.0
2007-12-24 09:50:00,76.04,76.15,76.01,76.15,9100.0,61.3811,61.4699,61.3569,61.4699,9100.0
2007-12-24 09:55:00,76.15,76.2,75.98,76.01,9200.0,61.4699,61.5103,61.3327,61.3569,9200.0
2007-12-24 10:00:00,75.99,76.06,75.98,76.03,12400.0,61.3408,61.3973,61.3327,61.3731,12400.0
2007-12-24 10:05:00,76.08,76.1,75.95,76.02,22100.0,61.4134,61.4296,61.3085,61.365,22100.0
2007-12-24 10:10:00,76.02,76.15,76.0,76.12,10200.0,61.365,61.4699,61.3489,61.4457,10200.0
2007-12-24 10:15:00,76.1,76.24,76.1,76.16,18200.0,61.4296,61.5426,61.4296,61.478,18200.0
2007-12-24 10:20:00,76.16,76.44,76.16,76.37,19200.0,61.478,61.704,61.478,61.6475,19200.0
2007-12-24 10:25:00,76.35,76.38,76.31,76.31,5100.0,61.6314,61.6556,61.5991,61.5991,5100.0
2007-12-24 10:30:00,76.31,76.35,76.28,76.31,10300.0,61.5991,61.6314,61.5749,61.5991,10300.0
2007-12-24 10:35:00,76.31,76.43,76.3,76.3,6700.0,61.5991,61.696,61.591,61.591,6700.0
2007-12-24 10:40:00,76.3,76.42,76.3,76.38,2700.0,61.591,61.6879,61.591,61.6556,2700.0
2007-12-24 10:45:00,76.4,76.46,76.35,76.41,5500.0,61.6717,61.7202,61.6314,61.6798,5500.0
2007-12-24 10:50:00,76.4,76.47,76.31,76.34,10800.0,61.6717,61.7283,61.5991,61.6233,10800.0
2007-12-24 10:55:00,76.35,76.43,76.35,76.4,4800.0,61.6314,61.696,61.6314,61.6717,4800.0
2007-12-24 11:00:00,76.39,76.43,76.37,76.42,105200.0,61.6637,61.696,61.6475,61.6879,105200.0
2007-12-24 11:05:00,76.4,76.45,76.4,76.4,3900.0,61.6717,61.7121,61.6717,61.6717,3900.0
2007-12-24 11:10:00,76.4,76.5,76.4,76.4,11100.0,61.6717,61.7525,61.6717,61.6717,11100.0
2007-12-24 11:15:00,76.44,76.44,76.39,76.4,6500.0,61.704,61.704,61.6637,61.6717,6500.0
2007-12-24 11:20:00,76.4,76.43,76.34,76.35,10400.0,61.6717,61.696,61.6233,61.6314,10400.0
2007-12-24 11:25:00,76.37,76.42,76.29,76.3,9400.0,61.6475,61.6879,61.583,61.591,9400.0
2007-12-24 11:30:00,76.3,76.34,76.25,76.3,7700.0,61.591,61.6233,61.5507,61.591,7700.0
2007-12-24 11:35:00,76.29,76.31,76.28,76.28,5200.0,61.583,61.5991,61.5749,61.5749,5200.0
2007-12-24 11:40:00,76.31,76.32,76.28,76.28,3700.0,61.5991,61.6072,61.5749,61.5749,3700.0
2007-12-24 11:45:00,76.28,76.34,76.2,76.3,21300.0,61.5749,61.6233,61.5103,61.591,21300.0
2007-12-24 11:50:00,76.29,76.32,76.22,76.25,3900.0,61.583,61.6072,61.5264,61.5507,3900.0
2007-12-24 11:55:00,76.26,76.28,76.24,76.25,4700.0,61.5587,61.5749,61.5426,61.5507,4700.0
2007-12-24 12:00:00,76.25,76.29,76.21,76.25,9900.0,61.5507,61.583,61.5184,61.5507,9900.0
2007-12-24 12:05:00,76.26,76.29,76.24,76.28,5400.0,61.5587,61.583,61.5426,61.5749,5400.0
2007-12-24 12:10:00,76.31,76.31,76.2,76.2,2000.0,61.5991,61.5991,61.5103,61.5103,2000.0
2007-12-24 12:15:00,76.2,76.35,76.19,76.32,6500.0,61.5103,61.6314,61.5022,61.6072,6500.0
2007-12-24 12:20:00,76.32,76.33,76.3,76.32,2600.0,61.6072,61.6152,61.591,61.6072,2600.0
2007-12-24 12:25:00,76.33,76.42,76.32,76.42,5600.0,61.6152,61.6879,61.6072,61.6879,5600.0
2007-12-24 12:30:00,76.41,76.47,76.39,76.41,11100.0,61.6798,61.7283,61.6637,61.6798,11100.0
2007-12-24 12:35:00,76.4,76.41,76.38,76.39,10100.0,61.6717,61.6798,61.6556,61.6637,10100.0
2007-12-24 12:40:00,76.37,76.37,76.26,76.27,22600.0,61.6475,61.6475,61.5587,61.5668,22600.0
2007-12-24 12:45:00,76.27,76.29,76.16,76.21,27500.0,61.5668,61.583,61.478,61.5184,27500.0
2007-12-24 12:50:00,76.22,76.3,76.21,76.24,17400.0,61.5264,61.591,61.5184,61.5426,17400.0
2007-12-24 12:55:00,76.25,76.27,76.21,76.22,20000.0,61.5507,61.5668,61.5184,61.5264,20000.0
2007-12-24 13:00:00,76.22,76.22,76.16,76.16,57000.0,61.5264,61.5264,61.478,61.478,57000.0
2007-12-24 13:05:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 13:10:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 13:15:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 13:20:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 13:25:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 13:30:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 13:35:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 13:40:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 13:45:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 13:50:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 13:55:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:00:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:05:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:10:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:15:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:20:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:25:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:30:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:35:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:40:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:45:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:50:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:55:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:00:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:05:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:10:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:15:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:20:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:25:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:30:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:35:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:40:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:45:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:50:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:55:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-26 09:30:00,76.52,76.52,76.01,76.12,8300.0,61.7686,61.7686,61.3569,61.4457,8300.0
2007-12-26 09:35:00,76.15,76.28,76.06,76.06,9000.0,61.4699,61.5749,61.3973,61.3973,9000.0
2007-12-26 09:40:00,76.1,76.16,76.06,76.16,3300.0,61.4296,61.478,61.3973,61.478,3300.0
2007-12-26 09:45:00,76.18,76.21,76.1,76.16,6200.0,61.4942,61.5184,61.4296,61.478,6200.0
2007-12-26 09:50:00,76.11,76.21,76.11,76.12,11900.0,61.4377,61.5184,61.4377,61.4457,11900.0
2007-12-26 09:55:00,76.13,76.13,76.09,76.13,4500.0,61.4538,61.4538,61.4215,61.4538,4500.0
2007-12-26 10:00:00,76.13,76.13,76.08,76.08,4200.0,61.4538,61.4538,61.4134,61.4134,4200.0
2007-12-26 10:05:00,76.08,76.13,76.08,76.13,3300.0,61.4134,61.4538,61.4134,61.4538,3300.0
2007-12-26 10:10:00,76.13,76.22,76.13,76.19,10700.0,61.4538,61.5264,61.4538,61.5022,10700.0
2007-12-26 10:15:00,76.2,76.22,76.16,76.19,2800.0,61.5103,61.5264,61.478,61.5022,2800.0
2007-12-26 10:20:00,76.22,76.3,76.16,76.24,5800.0,61.5264,61.591,61.478,61.5426,5800.0
2007-12-26 10:25:00,76.25,76.31,76.22,76.25,5500.0,61.5507,61.5991,61.5264,61.5507,5500.0
2007-12-26 10:30:00,76.25,76.27,76.23,76.25,4100.0,61.5507,61.5668,61.5345,61.5507,4100.0
2007-12-26 10:35:00,76.24,76.27,76.22,76.25,14800.0,61.5426,61.5668,61.5264,61.5507,14800.0
2007-12-26 10:40:00,76.25,76.26,76.2,76.21,10700.0,61.5507,61.5587,61.5103,61.5184,10700.0
2007-12-26 10:45:00,76.23,76.24,76.2,76.22,3500.0,61.5345,61.5426,61.5103,61.5264,3500.0
2007-12-26 10:50:00,76.23,76.25,76.22,76.23,3300.0,61.5345,61.5507,61.5264,61.5345,3300.0
2007-12-26 10:55:00,76.23,76.25,76.22,76.24,3600.0,61.5345,61.5507,61.5264,61.5426,3600.0
2007-12-26 11:00:00,76.24,76.24,76.2,76.2,7700.0,61.5426,61.5426,61.5103,61.5103,7700.0
2007-12-26 11:05:00,76.22,76.25,76.2,76.24,9600.0,61.5264,61.5507,61.5103,61.5426,9600.0
2007-12-26 11:10:00,76.24,76.24,76.18,76.21,9700.0,61.5426,61.5426,61.4942,61.5184,9700.0
2007-12-26 11:15:00,76.19,76.24,76.18,76.24,11300.0,61.5022,61.5426,61.4942,61.5426,11300.0
2007-12-26 11:20:00,76.21,76.25,76.2,76.24,8300.0,61.5184,61.5507,61.5103,61.5426,8300.0
2007-12-26 11:25:00,76.22,76.26,76.2,76.26,10000.0,61.5264,61.5587,61.5103,61.5587,10000.0
2007-12-26 11:30:00,76.26,76.27,76.22,76.27,8400.0,61.5587,61.5668,61.5264,61.5668,8400.0
2007-12-26 11:35:00,76.27,76.31,76.24,76.29,11800.0,61.5668,61.5991,61.5426,61.583,11800.0
2007-12-26 11:40:00,76.28,76.37,76.28,76.35,3500.0,61.5749,61.6475,61.5749,61.6314,3500.0
2007-12-26 11:45:00,76.33,76.36,76.31,76.36,15900.0,61.6152,61.6395,61.5991,61.6395,15900.0
2007-12-26 11:50:00,76.36,76.39,76.32,76.37,7700.0,61.6395,61.6637,61.6072,61.6475,7700.0
2007-12-26 11:55:00,76.36,76.37,76.32,76.35,4300.0,61.6395,61.6475,61.6072,61.6314,4300.0
2007-12-26 12:00:00,76.35,76.38,76.35,76.37,4200.0,61.6314,61.6556,61.6314,61.6475,4200.0
2007-12-26 12:05:00,76.37,76.39,76.36,76.36,7100.0,61.6475,61.6637,61.6395,61.6395,7100.0
2007-12-26 12:10:00,76.36,76.39,76.36,76.39,4300.0,61.6395,61.6637,61.6395,61.6637,4300.0
2007-12-26 12:15:00,76.39,76.39,76.37,76.37,4600.0,61.6637,61.6637,61.6475,61.6475,4600.0
2007-12-26 12:20:00,76.38,76.39,76.3,76.34,7400.0,61.6556,61.6637,61.591,61.6233,7400.0
2007-12-26 12:25:00,76.35,76.39,76.31,76.39,7800.0,61.6314,61.6637,61.5991,61.6637,7800.0
2007-12-26 12:30:00,76.37,76.41,76.34,76.41,6500.0,61.6475,61.6798,61.6233,61.6798,6500.0
2007-12-26 12:35:00,76.4,76.46,76.4,76.46,10300.0,61.6717,61.7202,61.6717,61.7202,10300.0
2007-12-26 12:40:00,76.46,76.6,76.44,76.57,12600.0,61.7202,61.8332,61.704,61.809,12600.0
2007-12-26 12:45:00,76.57,76.63,76.57,76.62,15300.0,61.809,61.8574,61.809,61.8493,15300.0
2007-12-26 12:50:00,76.62,76.7,76.61,76.63,6500.0,61.8493,61.9139,61.8413,61.8574,6500.0
2007-12-26 12:55:00,76.66,76.67,76.61,76.64,7000.0,61.8816,61.8897,61.8413,61.8655,7000.0
2007-12-26 13:00:00,76.64,76.66,76.59,76.62,7800.0,61.8655,61.8816,61.8251,61.8493,7800.0
2007-12-26 13:05:00,76.61,76.69,76.59,76.67,7000.0,61.8413,61.9058,61.8251,61.8897,7000.0
2007-12-26 13:10:00,76.68,76.74,76.6,76.73,9100.0,61.8978,61.9462,61.8332,61.9381,9100.0
2007-12-26 13:15:00,76.73,76.74,76.65,76.66,8900.0,61.9381,61.9462,61.8736,61.8816,8900.0
2007-12-26 13:20:00,76.67,76.69,76.57,76.64,8100.0,61.8897,61.9058,61.809,61.8655,8100.0
2007-12-26 13:25:00,76.65,76.65,76.52,76.57,7900.0,61.8736,61.8736,61.7686,61.809,7900.0
2007-12-26 13:30:00,76.54,76.61,76.54,76.59,5300.0,61.7848,61.8413,61.7848,61.8251,5300.0
2007-12-26 13:35:00,76.59,76.61,76.51,76.51,6500.0,61.8251,61.8413,61.7605,61.7605,6500.0
2007-12-26 13:40:00,76.53,76.57,76.52,76.57,6200.0,61.7767,61.809,61.7686,61.809,6200.0
2007-12-26 13:45:00,76.56,76.6,76.5,76.59,7900.0,61.8009,61.8332,61.7525,61.8251,7900.0
2007-12-26 13:50:00,76.59,76.6,76.5,76.6,11000.0,61.8251,61.8332,61.7525,61.8332,11000.0
2007-12-26 13:55:00,76.57,76.61,76.55,76.55,6600.0,61.809,61.8413,61.7928,61.7928,6600.0
2007-12-26 14:00:00,76.57,76.57,76.5,76.52,9200.0,61.809,61.809,61.7525,61.7686,9200.0
2007-12-26 14:05:00,76.5,76.52,76.41,76.45,5500.0,61.7525,61.7686,61.6798,61.7121,5500.0
2007-12-26 14:10:00,76.48,76.49,76.45,76.46,8500.0,61.7363,61.7444,61.7121,61.7202,8500.0
2007-12-26 14:15:00,76.47,76.49,76.45,76.46,9100.0,61.7283,61.7444,61.7121,61.7202,9100.0
2007-12-26 14:20:00,76.45,76.49,76.45,76.46,7100.0,61.7121,61.7444,61.7121,61.7202,7100.0
2007-12-26 14:25:00,76.49,76.54,76.48,76.54,8500.0,61.7444,61.7848,61.7363,61.7848,8500.0
2007-12-26 14:30:00,76.54,76.63,76.53,76.61,9600.0,61.7848,61.8574,61.7767,61.8413,9600.0
2007-12-26 14:35:00,76.64,76.64,76.5,76.51,12400.0,61.8655,61.8655,61.7525,61.7605,12400.0
2007-12-26 14:40:00,76.5,76.69,76.48,76.69,16400.0,61.7525,61.9058,61.7363,61.9058,16400.0
2007-12-26 14:45:00,76.69,76.73,76.66,76.68,11400.0,61.9058,61.9381,61.8816,61.8978,11400.0
2007-12-26 14:50:00,76.68,76.72,76.66,76.69,10900.0,61.8978,61.9301,61.8816,61.9058,10900.0
2007-12-26 14:55:00,76.66,76.67,76.47,76.49,14700.0,61.8816,61.8897,61.7283,61.7444,14700.0
2007-12-26 15:00:00,76.49,76.52,76.45,76.49,15400.0,61.7444,61.7686,61.7121,61.7444,15400.0
2007-12-26 15:05:00,76.5,76.5,76.46,76.47,13400.0,61.7525,61.7525,61.7202,61.7283,13400.0
2007-12-26 15:10:00,76.45,76.49,76.45,76.47,9600.0,61.7121,61.7444,61.7121,61.7283,9600.0
2007-12-26 15:15:00,76.47,76.48,76.43,76.43,9100.0,61.7283,61.7363,61.696,61.696,9100.0
2007-12-26 15:20:00,76.47,76.51,76.43,76.5,9800.0,61.7283,61.7605,61.696,61.7525,9800.0
2007-12-26 15:25:00,76.5,76.52,76.44,76.46,16200.0,61.7525,61.7686,61.704,61.7202,16200.0
2007-12-26 15:30:00,76.46,76.6,76.44,76.6,17600.0,61.7202,61.8332,61.704,61.8332,17600.0
2007-12-26 15:35:00,76.6,76.63,76.59,76.63,10100.0,61.8332,61.8574,61.8251,61.8574,10100.0
2007-12-26 15:40:00,76.61,76.7,76.61,76.68,20100.0,61.8413,61.9139,61.8413,61.8978,20100.0
2007-12-26 15:45:00,76.68,76.73,76.67,76.73,23600.0,61.8978,61.9381,61.8897,61.9381,23600.0
2007-12-26 15:50:00,76.72,76.75,76.7,76.7,29000.0,61.9301,61.9543,61.9139,61.9139,29000.0
2007-12-26 15:55:00,76.7,76.7,76.63,76.64,23800.0,61.9139,61.9139,61.8574,61.8655,23800.0
2007-12-27 09:30:00,76.26,76.48,76.26,76.26,12900.0,61.8283,62.0067,61.8283,61.8283,12900.0
2007-12-27 09:35:00,76.26,76.6,76.23,76.44,17000.0,61.8283,62.104,61.804,61.9743,17000.0
2007-12-27 09:40:00,76.45,76.65,76.45,76.52,7600.0,61.9824,62.1445,61.9824,62.0391,7600.0
2007-12-27 09:45:00,76.51,76.52,76.46,76.52,1900.0,62.031,62.0391,61.9905,62.0391,1900.0
2007-12-27 09:50:00,76.51,76.53,76.43,76.43,4400.0,62.031,62.0472,61.9662,61.9662,4400.0
2007-12-27 09:55:00,76.44,76.44,76.17,76.17,6600.0,61.9743,61.9743,61.7554,61.7554,6600.0
2007-12-27 10:00:00,76.21,76.25,76.17,76.2,2500.0,61.7878,61.8202,61.7554,61.7797,2500.0
2007-12-27 10:05:00,76.19,76.25,76.15,76.15,3900.0,61.7716,61.8202,61.7392,61.7392,3900.0
2007-12-27 10:10:00,76.18,76.22,76.16,76.22,6100.0,61.7635,61.7959,61.7473,61.7959,6100.0
2007-12-27 10:15:00,76.21,76.31,76.21,76.31,3500.0,61.7878,61.8689,61.7878,61.8689,3500.0
2007-12-27 10:20:00,76.33,76.42,76.31,76.42,5500.0,61.8851,61.9581,61.8689,61.9581,5500.0
2007-12-27 10:25:00,76.38,76.44,76.37,76.37,5000.0,61.9256,61.9743,61.9175,61.9175,5000.0
2007-12-27 10:30:00,76.37,76.44,76.36,76.43,5600.0,61.9175,61.9743,61.9094,61.9662,5600.0
2007-12-27 10:35:00,76.43,76.43,76.31,76.31,8600.0,61.9662,61.9662,61.8689,61.8689,8600.0
2007-12-27 10:40:00,76.32,76.42,76.28,76.37,17100.0,61.877,61.9581,61.8446,61.9175,17100.0
2007-12-27 10:45:00,76.37,76.37,76.28,76.35,5900.0,61.9175,61.9175,61.8446,61.9013,5900.0
2007-12-27 10:50:00,76.33,76.37,76.33,76.33,2700.0,61.8851,61.9175,61.8851,61.8851,2700.0
2007-12-27 10:55:00,76.33,76.4,76.28,76.32,13000.0,61.8851,61.9418,61.8446,61.877,13000.0
2007-12-27 11:00:00,76.33,76.38,76.32,76.32,4600.0,61.8851,61.9256,61.877,61.877,4600.0
2007-12-27 11:05:00,76.35,76.38,76.32,76.34,4200.0,61.9013,61.9256,61.877,61.8932,4200.0
2007-12-27 11:10:00,76.27,76.5,76.26,76.49,7100.0,61.8364,62.0229,61.8283,62.0148,7100.0
2007-12-27 11:15:00,76.45,76.52,76.4,76.41,5600.0,61.9824,62.0391,61.9418,61.95,5600.0
2007-12-27 11:20:00,76.41,76.48,76.41,76.42,4600.0,61.95,62.0067,61.95,61.9581,4600.0
2007-12-27 11:25:00,76.41,76.43,76.37,76.38,3300.0,61.95,61.9662,61.9175,61.9256,3300.0
2007-12-27 11:30:00,76.39,76.42,76.38,76.38,900.0,61.9337,61.9581,61.9256,61.9256,900.0
2007-12-27 11:35:00,76.4,76.49,76.37,76.45,12600.0,61.9418,62.0148,61.9175,61.9824,12600.0
2007-12-27 11:40:00,76.44,76.45,76.41,76.41,3400.0,61.9743,61.9824,61.95,61.95,3400.0
2007-12-27 11:45:00,76.42,76.43,76.39,76.42,4000.0,61.9581,61.9662,61.9337,61.9581,4000.0
2007-12-27 11:50:00,76.41,76.44,76.37,76.37,8400.0,61.95,61.9743,61.9175,61.9175,8400.0
2007-12-27 11:55:00,76.37,76.42,76.37,76.42,3400.0,61.9175,61.9581,61.9175,61.9581,3400.0
2007-12-27 12:00:00,76.4,76.42,76.28,76.36,9500.0,61.9418,61.9581,61.8446,61.9094,9500.0
2007-12-27 12:05:00,76.39,76.42,76.24,76.24,4400.0,61.9337,61.9581,61.8121,61.8121,4400.0
2007-12-27 12:10:00,76.24,76.26,76.21,76.24,3400.0,61.8121,61.8283,61.7878,61.8121,3400.0
2007-12-27 12:15:00,76.22,76.22,76.01,76.03,11800.0,61.7959,61.7959,61.6256,61.6419,11800.0
2007-12-27 12:20:00,76.04,76.05,75.97,75.97,7500.0,61.65,61.6581,61.5932,61.5932,7500.0
2007-12-27 12:25:00,75.97,76.04,75.87,75.96,8500.0,61.5932,61.65,61.5121,61.5851,8500.0
2007-12-27 12:30:00,75.99,76.02,75.93,75.93,4700.0,61.6094,61.6338,61.5608,61.5608,4700.0
2007-12-27 12:35:00,75.92,75.93,75.74,75.75,9400.0,61.5527,61.5608,61.4067,61.4149,9400.0
2007-12-27 12:40:00,75.74,75.84,75.73,75.84,3800.0,61.4067,61.4878,61.3986,61.4878,3800.0
2007-12-27 12:45:00,75.86,75.86,75.77,75.77,4600.0,61.504,61.504,61.4311,61.4311,4600.0
2007-12-27 12:50:00,75.76,75.78,75.7,75.72,5900.0,61.423,61.4392,61.3743,61.3905,5900.0
2007-12-27 12:55:00,75.72,75.73,75.69,75.73,6400.0,61.3905,61.3986,61.3662,61.3986,6400.0
2007-12-27 13:00:00,75.72,75.72,75.69,75.7,2100.0,61.3905,61.3905,61.3662,61.3743,2100.0
2007-12-27 13:05:00,75.7,75.74,75.66,75.73,6700.0,61.3743,61.4067,61.3419,61.3986,6700.0
2007-12-27 13:10:00,75.74,75.76,75.72,75.75,2600.0,61.4067,61.423,61.3905,61.4149,2600.0
2007-12-27 13:15:00,75.75,75.75,75.67,75.74,11300.0,61.4149,61.4149,61.35,61.4067,11300.0
2007-12-27 13:20:00,75.75,75.8,75.74,75.8,1600.0,61.4149,61.4554,61.4067,61.4554,1600.0
2007-12-27 13:25:00,75.82,75.91,75.78,75.91,6000.0,61.4716,61.5446,61.4392,61.5446,6000.0
2007-12-27 13:30:00,75.93,75.99,75.84,75.86,10400.0,61.5608,61.6094,61.4878,61.504,10400.0
2007-12-27 13:35:00,75.82,75.87,75.8,75.85,9000.0,61.4716,61.5121,61.4554,61.4959,9000.0
2007-12-27 13:40:00,75.83,75.88,75.81,75.85,2400.0,61.4797,61.5203,61.4635,61.4959,2400.0
2007-12-27 13:45:00,75.84,75.93,75.84,75.93,2900.0,61.4878,61.5608,61.4878,61.5608,2900.0
2007-12-27 13:50:00,75.89,75.99,75.89,75.96,6100.0,61.5284,61.6094,61.5284,61.5851,6100.0
2007-12-27 13:55:00,75.96,75.98,75.92,75.97,2700.0,61.5851,61.6013,61.5527,61.5932,2700.0
2007-12-27 14:00:00,75.96,75.97,75.86,75.9,5100.0,61.5851,61.5932,61.504,61.5365,5100.0
2007-12-27 14:05:00,75.9,75.95,75.88,75.94,12100.0,61.5365,61.577,61.5203,61.5689,12100.0
2007-12-27 14:10:00,75.94,75.95,75.86,75.88,3600.0,61.5689,61.577,61.504,61.5203,3600.0
2007-12-27 14:15:00,75.86,75.91,75.84,75.84,5100.0,61.504,61.5446,61.4878,61.4878,5100.0
2007-12-27 14:20:00,75.84,75.85,75.74,75.75,8600.0,61.4878,61.4959,61.4067,61.4149,8600.0
2007-12-27 14:25:00,75.77,75.77,75.7,75.76,8300.0,61.4311,61.4311,61.3743,61.423,8300.0
2007-12-27 14:30:00,75.74,75.76,75.65,75.68,7100.0,61.4067,61.423,61.3338,61.3581,7100.0
2007-12-27 14:35:00,75.68,75.73,75.67,75.68,3900.0,61.3581,61.3986,61.35,61.3581,3900.0
2007-12-27 14:40:00,75.67,75.67,75.57,75.6,9500.0,61.35,61.35,61.2689,61.2932,9500.0
2007-12-27 14:45:00,75.59,75.73,75.55,75.72,9200.0,61.2851,61.3986,61.2527,61.3905,9200.0
2007-12-27 14:50:00,75.74,75.75,75.71,75.74,3300.0,61.4067,61.4149,61.3824,61.4067,3300.0
2007-12-27 14:55:00,75.73,75.78,75.7,75.73,6400.0,61.3986,61.4392,61.3743,61.3986,6400.0
2007-12-27 15:00:00,75.73,75.81,75.73,75.77,10400.0,61.3986,61.4635,61.3986,61.4311,10400.0
2007-12-27 15:05:00,75.75,75.81,75.75,75.8,7200.0,61.4149,61.4635,61.4149,61.4554,7200.0
2007-12-27 15:10:00,75.78,75.81,75.76,75.78,4600.0,61.4392,61.4635,61.423,61.4392,4600.0
2007-12-27 15:15:00,75.77,75.78,75.66,75.69,9400.0,61.4311,61.4392,61.3419,61.3662,9400.0
2007-12-27 15:20:00,75.7,75.82,75.68,75.8,14600.0,61.3743,61.4716,61.3581,61.4554,14600.0
2007-12-27 15:25:00,75.79,75.8,75.72,75.72,9600.0,61.4473,61.4554,61.3905,61.3905,9600.0
2007-12-27 15:30:00,75.72,75.72,75.64,75.69,11200.0,61.3905,61.3905,61.3257,61.3662,11200.0
2007-12-27 15:35:00,75.7,75.7,75.59,75.6,17400.0,61.3743,61.3743,61.2851,61.2932,17400.0
2007-12-27 15:40:00,75.6,75.66,75.55,75.55,16400.0,61.2932,61.3419,61.2527,61.2527,16400.0
2007-12-27 15:45:00,75.56,75.56,75.45,75.45,16300.0,61.2608,61.2608,61.1716,61.1716,16300.0
2007-12-27 15:50:00,75.44,75.5,75.44,75.48,17800.0,61.1635,61.2122,61.1635,61.1959,17800.0
2007-12-27 15:55:00,75.47,75.5,75.41,75.49,30000.0,61.1878,61.2122,61.1392,61.2041,30000.0
2007-12-28 09:30:00,75.58,76.29,75.25,75.47,31700.0,61.277,61.8527,61.0095,61.1878,31700.0
2007-12-28 09:35:00,75.48,75.66,75.48,75.58,6000.0,61.1959,61.3419,61.1959,61.277,6000.0
2007-12-28 09:40:00,75.64,75.8,75.55,75.8,9500.0,61.3257,61.4554,61.2527,61.4554,9500.0
2007-12-28 09:45:00,75.84,76.03,75.84,76.03,7000.0,61.4878,61.6419,61.4878,61.6419,7000.0
2007-12-28 09:50:00,76.01,76.01,75.93,75.96,6300.0,61.6256,61.6256,61.5608,61.5851,6300.0
2007-12-28 09:55:00,75.96,75.99,75.93,75.93,2600.0,61.5851,61.6094,61.5608,61.5608,2600.0
2007-12-28 10:00:00,75.93,75.95,75.7,75.7,10300.0,61.5608,61.577,61.3743,61.3743,10300.0
2007-12-28 10:05:00,75.66,75.69,75.56,75.6,5900.0,61.3419,61.3662,61.2608,61.2932,5900.0
2007-12-28 10:10:00,75.65,75.7,75.58,75.6,7000.0,61.3338,61.3743,61.277,61.2932,7000.0
2007-12-28 10:15:00,75.56,75.6,75.55,75.6,2100.0,61.2608,61.2932,61.2527,61.2932,2100.0
2007-12-28 10:20:00,75.59,75.59,75.53,75.55,2800.0,61.2851,61.2851,61.2365,61.2527,2800.0
2007-12-28 10:25:00,75.55,75.56,75.55,75.56,400.0,61.2527,61.2608,61.2527,61.2608,400.0
2007-12-28 10:30:00,75.57,75.67,75.56,75.63,9100.0,61.2689,61.35,61.2608,61.3176,9100.0
2007-12-28 10:35:00,75.63,75.63,75.63,75.63,0.0,61.3176,61.3176,61.3176,61.3176,0.0
2007-12-28 10:40:00,75.63,75.63,75.63,75.63,0.0,61.3176,61.3176,61.3176,61.3176,0.0
2007-12-28 10:45:00,75.63,75.63,75.63,75.63,0.0,61.3176,61.3176,61.3176,61.3176,0.0
2007-12-28 10:50:00,75.63,75.63,75.63,75.63,0.0,61.3176,61.3176,61.3176,61.3176,0.0
2007-12-28 10:55:00,75.78,75.8,75.78,75.8,400.0,61.4392,61.4554,61.4392,61.4554,400.0
2007-12-28 11:00:00,75.8,75.89,75.79,75.81,7000.0,61.4554,61.5284,61.4473,61.4635,7000.0
2007-12-28 11:05:00,75.81,75.93,75.81,75.93,4400.0,61.4635,61.5608,61.4635,61.5608,4400.0
2007-12-28 11:10:00,75.92,75.95,75.89,75.95,3000.0,61.5527,61.577,61.5284,61.577,3000.0
2007-12-28 11:15:00,75.92,76.1,75.92,76.1,8900.0,61.5527,61.6986,61.5527,61.6986,8900.0
2007-12-28 11:20:00,76.06,76.08,76.03,76.04,5400.0,61.6662,61.6824,61.6419,61.65,5400.0
2007-12-28 11:25:00,76.02,76.03,75.95,76.0,5500.0,61.6338,61.6419,61.577,61.6175,5500.0
2007-12-28 11:30:00,76.03,76.11,76.01,76.1,7400.0,61.6419,61.7067,61.6256,61.6986,7400.0
2007-12-28 11:35:00,76.1,76.2,76.01,76.11,24800.0,61.6986,61.7797,61.6256,61.7067,24800.0
2007-12-28 11:40:00,76.12,76.19,76.12,76.19,3500.0,61.7148,61.7716,61.7148,61.7716,3500.0
2007-12-28 11:45:00,76.19,76.25,76.17,76.18,5700.0,61.7716,61.8202,61.7554,61.7635,5700.0
2007-12-28 11:50:00,76.18,76.22,76.16,76.16,10500.0,61.7635,61.7959,61.7473,61.7473,10500.0
2007-12-28 11:55:00,76.19,76.24,76.02,76.02,12200.0,61.7716,61.8121,61.6338,61.6338,12200.0
2007-12-28 12:00:00,76.07,76.24,76.06,76.2,12500.0,61.6743,61.8121,61.6662,61.7797,12500.0
2007-12-28 12:05:00,76.2,76.2,76.14,76.17,6100.0,61.7797,61.7797,61.731,61.7554,6100.0
2007-12-28 12:10:00,76.17,76.21,76.07,76.13,6500.0,61.7554,61.7878,61.6743,61.7229,6500.0
2007-12-28 12:15:00,76.16,76.16,76.06,76.06,2200.0,61.7473,61.7473,61.6662,61.6662,2200.0
2007-12-28 12:20:00,76.06,76.07,76.02,76.03,1500.0,61.6662,61.6743,61.6338,61.6419,1500.0
2007-12-28 12:25:00,76.03,76.05,75.96,76.01,7600.0,61.6419,61.6581,61.5851,61.6256,7600.0
2007-12-28 12:30:00,76.01,76.07,75.97,76.07,3600.0,61.6256,61.6743,61.5932,61.6743,3600.0
2007-12-28 12:35:00,76.05,76.09,76.01,76.01,6000.0,61.6581,61.6905,61.6256,61.6256,6000.0
2007-12-28 12:40:00,76.01,76.05,75.98,75.98,2500.0,61.6256,61.6581,61.6013,61.6013,2500.0
2007-12-28 12:45:00,75.98,76.0,75.91,75.91,5000.0,61.6013,61.6175,61.5446,61.5446,5000.0
2007-12-28 12:50:00,75.92,75.92,75.71,75.82,9000.0,61.5527,61.5527,61.3824,61.4716,9000.0
2007-12-28 12:55:00,75.78,75.87,75.77,75.77,2200.0,61.4392,61.5121,61.4311,61.4311,2200.0
2007-12-28 13:00:00,75.76,75.85,75.75,75.85,3000.0,61.423,61.4959,61.4149,61.4959,3000.0
2007-12-28 13:05:00,75.85,75.91,75.84,75.89,4200.0,61.4959,61.5446,61.4878,61.5284,4200.0
2007-12-28 13:10:00,75.9,76.0,75.86,75.99,22700.0,61.5365,61.6175,61.504,61.6094,22700.0
2007-12-28 13:15:00,75.99,76.0,75.95,76.0,11200.0,61.6094,61.6175,61.577,61.6175,11200.0
2007-12-28 13:20:00,76.01,76.05,75.89,75.96,15600.0,61.6256,61.6581,61.5284,61.5851,15600.0
2007-12-28 13:25:00,75.94,76.06,75.94,76.04,12400.0,61.5689,61.6662,61.5689,61.65,12400.0
2007-12-28 13:30:00,76.04,76.07,76.04,76.05,6800.0,61.65,61.6743,61.65,61.6581,6800.0
2007-12-28 13:35:00,76.06,76.06,76.01,76.03,8300.0,61.6662,61.6662,61.6256,61.6419,8300.0
2007-12-28 13:40:00,76.02,76.13,76.01,76.08,6400.0,61.6338,61.7229,61.6256,61.6824,6400.0
2007-12-28 13:45:00,76.08,76.21,76.07,76.19,19700.0,61.6824,61.7878,61.6743,61.7716,19700.0
2007-12-28 13:50:00,76.19,76.19,76.12,76.13,16200.0,61.7716,61.7716,61.7148,61.7229,16200.0
2007-12-28 13:55:00,76.13,76.14,76.11,76.11,6000.0,61.7229,61.731,61.7067,61.7067,6000.0
2007-12-28 14:00:00,76.1,76.1,75.98,76.08,7200.0,61.6986,61.6986,61.6013,61.6824,7200.0
2007-12-28 14:05:00,76.07,76.08,75.98,75.98,7000.0,61.6743,61.6824,61.6013,61.6013,7000.0
2007-12-28 14:10:00,75.98,76.0,75.92,75.92,3300.0,61.6013,61.6175,61.5527,61.5527,3300.0
2007-12-28 14:15:00,75.9,75.96,75.86,75.92,6400.0,61.5365,61.5851,61.504,61.5527,6400.0
2007-12-28 14:20:00,75.94,75.94,75.79,75.83,6700.0,61.5689,61.5689,61.4473,61.4797,6700.0
2007-12-28 14:25:00,75.86,75.92,75.85,75.89,4700.0,61.504,61.5527,61.4959,61.5284,4700.0
2007-12-28 14:30:00,75.85,75.88,75.82,75.82,12500.0,61.4959,61.5203,61.4716,61.4716,12500.0
2007-12-28 14:35:00,75.82,75.9,75.82,75.88,7400.0,61.4716,61.5365,61.4716,61.5203,7400.0
2007-12-28 14:40:00,75.89,75.94,75.86,75.93,9000.0,61.5284,61.5689,61.504,61.5608,9000.0
2007-12-28 14:45:00,75.89,75.97,75.89,75.97,4700.0,61.5284,61.5932,61.5284,61.5932,4700.0
2007-12-28 14:50:00,75.97,75.98,75.87,75.87,7900.0,61.5932,61.6013,61.5121,61.5121,7900.0
2007-12-28 14:55:00,75.87,75.89,75.85,75.85,3800.0,61.5121,61.5284,61.4959,61.4959,3800.0
2007-12-28 15:00:00,75.87,75.89,75.84,75.85,4700.0,61.5121,61.5284,61.4878,61.4959,4700.0
2007-12-28 15:05:00,75.86,75.89,75.82,75.86,5800.0,61.504,61.5284,61.4716,61.504,5800.0
2007-12-28 15:10:00,75.88,75.93,75.87,75.92,5300.0,61.5203,61.5608,61.5121,61.5527,5300.0
2007-12-28 15:15:00,75.91,75.95,75.9,75.91,7300.0,61.5446,61.577,61.5365,61.5446,7300.0
2007-12-28 15:20:00,75.9,75.97,75.85,75.97,7900.0,61.5365,61.5932,61.4959,61.5932,7900.0
2007-12-28 15:25:00,75.98,76.01,75.91,75.91,6000.0,61.6013,61.6256,61.5446,61.5446,6000.0
2007-12-28 15:30:00,75.92,75.98,75.84,75.85,7100.0,61.5527,61.6013,61.4878,61.4959,7100.0
2007-12-28 15:35:00,75.83,75.84,75.74,75.81,13800.0,61.4797,61.4878,61.4067,61.4635,13800.0
2007-12-28 15:40:00,75.82,75.86,75.76,75.86,8200.0,61.4716,61.504,61.423,61.504,8200.0
2007-12-28 15:45:00,75.85,75.96,75.82,75.96,11000.0,61.4959,61.5851,61.4716,61.5851,11000.0
2007-12-28 15:50:00,75.96,75.99,75.88,75.89,15800.0,61.5851,61.6094,61.5203,61.5284,15800.0
2007-12-28 15:55:00,75.88,75.89,75.73,75.74,19700.0,61.5203,61.5284,61.3986,61.4067,19700.0
2007-12-31 09:30:00,75.63,75.73,75.05,75.08,40800.0,61.3176,61.3986,60.8473,60.8716,40800.0
2007-12-31 09:35:00,75.07,75.3,75.05,75.08,5300.0,60.8635,61.05,60.8473,60.8716,5300.0
2007-12-31 09:40:00,75.08,75.29,75.08,75.29,6700.0,60.8716,61.0419,60.8716,61.0419,6700.0
2007-12-31 09:45:00,75.29,75.36,75.25,75.32,4300.0,61.0419,61.0987,61.0095,61.0662,4300.0
2007-12-31 09:50:00,75.35,75.4,75.33,75.39,4100.0,61.0905,61.1311,61.0743,61.123,4100.0
2007-12-31 09:55:00,75.36,75.4,75.25,75.35,8100.0,61.0987,61.1311,61.0095,61.0905,8100.0
2007-12-31 10:00:00,75.37,75.5,75.37,75.47,8000.0,61.1068,61.2122,61.1068,61.1878,8000.0
2007-12-31 10:05:00,75.5,75.56,75.44,75.56,3500.0,61.2122,61.2608,61.1635,61.2608,3500.0
2007-12-31 10:10:00,75.54,75.56,75.44,75.49,4700.0,61.2446,61.2608,61.1635,61.2041,4700.0
2007-12-31 10:15:00,75.44,75.48,75.35,75.43,5000.0,61.1635,61.1959,61.0905,61.1554,5000.0
2007-12-31 10:20:00,75.46,75.48,75.4,75.45,2900.0,61.1797,61.1959,61.1311,61.1716,2900.0
2007-12-31 10:25:00,75.42,75.56,75.39,75.44,4900.0,61.1473,61.2608,61.123,61.1635,4900.0
2007-12-31 10:30:00,75.43,75.56,75.41,75.54,10300.0,61.1554,61.2608,61.1392,61.2446,10300.0
2007-12-31 10:35:00,75.51,75.53,75.42,75.5,6400.0,61.2203,61.2365,61.1473,61.2122,6400.0
2007-12-31 10:40:00,75.5,75.5,75.4,75.4,7100.0,61.2122,61.2122,61.1311,61.1311,7100.0
2007-12-31 10:45:00,75.4,75.43,75.32,75.43,5100.0,61.1311,61.1554,61.0662,61.1554,5100.0
2007-12-31 10:50:00,75.43,75.45,75.4,75.43,2200.0,61.1554,61.1716,61.1311,61.1554,2200.0
2007-12-31 10:55:00,75.42,75.45,75.4,75.41,1900.0,61.1473,61.1716,61.1311,61.1392,1900.0
2007-12-31 11:00:00,75.42,75.42,75.34,75.38,5700.0,61.1473,61.1473,61.0824,61.1149,5700.0
2007-12-31 11:05:00,75.39,75.39,75.25,75.25,11100.0,61.123,61.123,61.0095,61.0095,11100.0
2007-12-31 11:10:00,75.27,75.27,75.12,75.16,9800.0,61.0257,61.0257,60.9041,60.9365,9800.0
2007-12-31 11:15:00,75.15,75.16,75.03,75.03,8900.0,60.9284,60.9365,60.8311,60.8311,8900.0
2007-12-31 11:20:00,75.04,75.05,74.97,74.98,6300.0,60.8392,60.8473,60.7825,60.7906,6300.0
2007-12-31 11:25:00,74.97,75.04,74.96,75.01,5800.0,60.7825,60.8392,60.7744,60.8149,5800.0
2007-12-31 11:30:00,75.01,75.04,74.99,75.03,2700.0,60.8149,60.8392,60.7987,60.8311,2700.0
2007-12-31 11:35:00,75.04,75.16,75.04,75.15,3300.0,60.8392,60.9365,60.8392,60.9284,3300.0
2007-12-31 11:40:00,75.15,75.2,75.15,75.17,7100.0,60.9284,60.9689,60.9284,60.9446,7100.0
2007-12-31 11:45:00,75.18,75.18,75.11,75.16,4500.0,60.9527,60.9527,60.896,60.9365,4500.0
2007-12-31 11:50:00,75.16,75.16,75.12,75.12,2400.0,60.9365,60.9365,60.9041,60.9041,2400.0
2007-12-31 11:55:00,75.12,75.13,75.09,75.13,2900.0,60.9041,60.9122,60.8798,60.9122,2900.0
2007-12-31 12:00:00,75.13,75.17,75.08,75.15,4800.0,60.9122,60.9446,60.8716,60.9284,4800.0
2007-12-31 12:05:00,75.15,75.19,75.1,75.19,3000.0,60.9284,60.9608,60.8879,60.9608,3000.0
2007-12-31 12:10:00,75.19,75.19,75.17,75.17,1300.0,60.9608,60.9608,60.9446,60.9446,1300.0
2007-12-31 12:15:00,75.18,75.2,75.14,75.17,1700.0,60.9527,60.9689,60.9203,60.9446,1700.0
2007-12-31 12:20:00,75.17,75.17,75.0,75.04,8700.0,60.9446,60.9446,60.8068,60.8392,8700.0
2007-12-31 12:25:00,75.04,75.07,74.86,74.86,5700.0,60.8392,60.8635,60.6933,60.6933,5700.0
2007-12-31 12:30:00,74.87,74.94,74.86,74.92,4700.0,60.7014,60.7581,60.6933,60.7419,4700.0
2007-12-31 12:35:00,74.92,74.93,74.86,74.87,4100.0,60.7419,60.75,60.6933,60.7014,4100.0
2007-12-31 12:40:00,74.86,74.92,74.83,74.92,6300.0,60.6933,60.7419,60.669,60.7419,6300.0
2007-12-31 12:45:00,74.92,75.0,74.92,74.97,5100.0,60.7419,60.8068,60.7419,60.7825,5100.0
2007-12-31 12:50:00,74.97,75.0,74.95,75.0,5700.0,60.7825,60.8068,60.7662,60.8068,5700.0
2007-12-31 12:55:00,74.98,75.02,74.97,74.98,9600.0,60.7906,60.823,60.7825,60.7906,9600.0
2007-12-31 13:00:00,74.98,74.99,74.95,74.96,5100.0,60.7906,60.7987,60.7662,60.7744,5100.0
2007-12-31 13:05:00,74.96,75.04,74.95,75.03,8900.0,60.7744,60.8392,60.7662,60.8311,8900.0
2007-12-31 13:10:00,75.02,75.05,74.98,74.98,7600.0,60.823,60.8473,60.7906,60.7906,7600.0
2007-12-31 13:15:00,74.95,74.96,74.88,74.89,15300.0,60.7662,60.7744,60.7095,60.7176,15300.0
2007-12-31 13:20:00,74.89,74.9,74.87,74.88,4500.0,60.7176,60.7257,60.7014,60.7095,4500.0
2007-12-31 13:25:00,74.88,74.92,74.77,74.77,12700.0,60.7095,60.7419,60.6203,60.6203,12700.0
2007-12-31 13:30:00,74.78,74.81,74.77,74.8,9800.0,60.6284,60.6527,60.6203,60.6446,9800.0
2007-12-31 13:35:00,74.8,74.82,74.8,74.81,4000.0,60.6446,60.6608,60.6446,60.6527,4000.0
2007-12-31 13:40:00,74.83,74.83,74.81,74.82,5900.0,60.669,60.669,60.6527,60.6608,5900.0
2007-12-31 13:45:00,74.83,74.87,74.81,74.86,5400.0,60.669,60.7014,60.6527,60.6933,5400.0
2007-12-31 13:50:00,74.86,74.86,74.79,74.81,10000.0,60.6933,60.6933,60.6365,60.6527,10000.0
2007-12-31 13:55:00,74.81,74.83,74.8,74.8,4100.0,60.6527,60.669,60.6446,60.6446,4100.0
2007-12-31 14:00:00,74.8,74.81,74.79,74.8,4400.0,60.6446,60.6527,60.6365,60.6446,4400.0
2007-12-31 14:05:00,74.8,74.81,74.79,74.79,6400.0,60.6446,60.6527,60.6365,60.6365,6400.0
2007-12-31 14:10:00,74.81,74.9,74.79,74.9,6800.0,60.6527,60.7257,60.6365,60.7257,6800.0
2007-12-31 14:15:00,74.9,74.92,74.88,74.92,4900.0,60.7257,60.7419,60.7095,60.7419,4900.0
2007-12-31 14:20:00,74.92,74.94,74.85,74.89,24800.0,60.7419,60.7581,60.6852,60.7176,24800.0
2007-12-31 14:25:00,74.89,74.89,74.84,74.84,9500.0,60.7176,60.7176,60.6771,60.6771,9500.0
2007-12-31 14:30:00,74.84,74.9,74.81,74.88,20600.0,60.6771,60.7257,60.6527,60.7095,20600.0
2007-12-31 14:35:00,74.88,74.9,74.82,74.85,15800.0,60.7095,60.7257,60.6608,60.6852,15800.0
2007-12-31 14:40:00,74.86,74.86,74.8,74.81,6400.0,60.6933,60.6933,60.6446,60.6527,6400.0
2007-12-31 14:45:00,74.81,74.9,74.8,74.9,8100.0,60.6527,60.7257,60.6446,60.7257,8100.0
2007-12-31 14:50:00,74.9,74.9,74.87,74.87,7500.0,60.7257,60.7257,60.7014,60.7014,7500.0
2007-12-31 14:55:00,74.87,74.88,74.87,74.88,5600.0,60.7014,60.7095,60.7014,60.7095,5600.0
2007-12-31 15:00:00,74.88,74.88,74.81,74.83,10700.0,60.7095,60.7095,60.6527,60.669,10700.0
2007-12-31 15:05:00,74.84,74.85,74.83,74.85,3900.0,60.6771,60.6852,60.669,60.6852,3900.0
2007-12-31 15:10:00,74.86,74.9,74.85,74.9,7500.0,60.6933,60.7257,60.6852,60.7257,7500.0
2007-12-31 15:15:00,74.92,74.92,74.85,74.9,7800.0,60.7419,60.7419,60.6852,60.7257,7800.0
2007-12-31 15:20:00,74.9,74.91,74.82,74.86,11400.0,60.7257,60.7338,60.6608,60.6933,11400.0
2007-12-31 15:25:00,74.87,74.92,74.83,74.83,9100.0,60.7014,60.7419,60.669,60.669,9100.0
2007-12-31 15:30:00,74.84,74.89,74.82,74.88,10000.0,60.6771,60.7176,60.6608,60.7095,10000.0
2007-12-31 15:35:00,74.88,74.9,74.79,74.79,7900.0,60.7095,60.7257,60.6365,60.6365,7900.0
2007-12-31 15:40:00,74.79,74.9,74.77,74.9,12500.0,60.6365,60.7257,60.6203,60.7257,12500.0
2007-12-31 15:45:00,74.9,74.9,74.76,74.84,15000.0,60.7257,60.7257,60.6122,60.6771,15000.0
2007-12-31 15:50:00,74.84,74.86,74.74,74.74,16600.0,60.6771,60.6933,60.596,60.596,16600.0
2007-12-31 15:55:00,74.74,74.74,74.6,74.6,63800.0,60.596,60.596,60.4825,60.4825,63800.0
2008-01-02 09:30:00,74.53,74.6,74.21,74.5,20700.0,60.4257,60.4825,60.1663,60.4014,20700.0
2008-01-02 09:35:00,74.41,74.73,74.41,74.62,14700.0,60.3284,60.5879,60.3284,60.4987,14700.0
2008-01-02 09:40:00,74.64,74.68,74.51,74.63,13500.0,60.5149,60.5473,60.4095,60.5068,13500.0
2008-01-02 09:45:00,74.62,74.72,74.62,74.72,10100.0,60.4987,60.5798,60.4987,60.5798,10100.0
2008-01-02 09:50:00,74.73,74.76,74.65,74.76,5900.0,60.5879,60.6122,60.523,60.6122,5900.0
2008-01-02 09:55:00,74.75,74.76,74.62,74.76,14700.0,60.6041,60.6122,60.4987,60.6122,14700.0
2008-01-02 10:00:00,74.69,74.75,74.62,74.62,17300.0,60.5554,60.6041,60.4987,60.4987,17300.0
2008-01-02 10:05:00,74.62,74.63,74.5,74.57,10900.0,60.4987,60.5068,60.4014,60.4582,10900.0
2008-01-02 10:10:00,74.57,74.64,74.5,74.57,11200.0,60.4582,60.5149,60.4014,60.4582,11200.0
2008-01-02 10:15:00,74.54,74.68,74.52,74.67,26200.0,60.4338,60.5473,60.4176,60.5392,26200.0
2008-01-02 10:20:00,74.69,74.78,74.65,74.75,9700.0,60.5554,60.6284,60.523,60.6041,9700.0
2008-01-02 10:25:00,74.76,74.76,74.7,74.75,5900.0,60.6122,60.6122,60.5636,60.6041,5900.0
2008-01-02 10:30:00,74.72,74.82,74.66,74.81,10200.0,60.5798,60.6608,60.5311,60.6527,10200.0
2008-01-02 10:35:00,74.8,74.8,74.71,74.73,4800.0,60.6446,60.6446,60.5717,60.5879,4800.0
2008-01-02 10:40:00,74.72,74.82,74.71,74.79,6800.0,60.5798,60.6608,60.5717,60.6365,6800.0
2008-01-02 10:45:00,74.79,74.81,74.76,74.76,8000.0,60.6365,60.6527,60.6122,60.6122,8000.0
2008-01-02 10:50:00,74.76,74.8,74.7,74.74,14000.0,60.6122,60.6446,60.5636,60.596,14000.0
2008-01-02 10:55:00,74.74,74.77,74.61,74.62,7300.0,60.596,60.6203,60.4906,60.4987,7300.0
2008-01-02 11:00:00,74.64,74.67,74.55,74.57,11800.0,60.5149,60.5392,60.4419,60.4582,11800.0
2008-01-02 11:05:00,74.55,74.55,74.42,74.44,11600.0,60.4419,60.4419,60.3365,60.3528,11600.0
2008-01-02 11:10:00,74.44,74.5,74.36,74.41,12700.0,60.3528,60.4014,60.2879,60.3284,12700.0
2008-01-02 11:15:00,74.4,74.44,74.3,74.31,8500.0,60.3203,60.3528,60.2393,60.2474,8500.0
2008-01-02 11:20:00,74.31,74.32,74.22,74.27,14100.0,60.2474,60.2555,60.1744,60.2149,14100.0
2008-01-02 11:25:00,74.27,74.34,74.22,74.3,13000.0,60.2149,60.2717,60.1744,60.2393,13000.0
2008-01-02 11:30:00,74.31,74.31,74.18,74.22,12400.0,60.2474,60.2474,60.142,60.1744,12400.0
2008-01-02 11:35:00,74.21,74.29,74.15,74.15,9000.0,60.1663,60.2311,60.1176,60.1176,9000.0
2008-01-02 11:40:00,74.15,74.17,74.02,74.04,11500.0,60.1176,60.1339,60.0122,60.0285,11500.0
2008-01-02 11:45:00,74.04,74.04,73.85,73.85,11700.0,60.0285,60.0285,59.8744,59.8744,11700.0
2008-01-02 11:50:00,73.86,73.96,73.85,73.92,8000.0,59.8825,59.9636,59.8744,59.9312,8000.0
2008-01-02 11:55:00,73.92,73.97,73.9,73.94,7500.0,59.9312,59.9717,59.915,59.9474,7500.0
2008-01-02 12:00:00,73.94,73.94,73.84,73.85,8400.0,59.9474,59.9474,59.8663,59.8744,8400.0
2008-01-02 12:05:00,73.85,73.86,73.68,73.71,13200.0,59.8744,59.8825,59.7366,59.7609,13200.0
2008-01-02 12:10:00,73.69,73.71,73.62,73.65,10100.0,59.7447,59.7609,59.6879,59.7123,10100.0
2008-01-02 12:15:00,73.62,73.62,73.52,73.54,7900.0,59.6879,59.6879,59.6069,59.6231,7900.0
2008-01-02 12:20:00,73.56,73.59,73.43,73.46,13800.0,59.6393,59.6636,59.5339,59.5582,13800.0
2008-01-02 12:25:00,73.45,73.49,73.44,73.45,4500.0,59.5501,59.5825,59.542,59.5501,4500.0
2008-01-02 12:30:00,73.44,73.48,73.43,73.48,5900.0,59.542,59.5744,59.5339,59.5744,5900.0
2008-01-02 12:35:00,73.46,73.67,73.46,73.64,6100.0,59.5582,59.7285,59.5582,59.7042,6100.0
2008-01-02 12:40:00,73.65,73.65,73.59,73.59,4400.0,59.7123,59.7123,59.6636,59.6636,4400.0
2008-01-02 12:45:00,73.53,73.53,73.44,73.49,6900.0,59.615,59.615,59.542,59.5825,6900.0
2008-01-02 12:50:00,73.53,73.53,73.39,73.45,9600.0,59.615,59.615,59.5015,59.5501,9600.0
2008-01-02 12:55:00,73.44,73.52,73.44,73.52,4500.0,59.542,59.6069,59.542,59.6069,4500.0
2008-01-02 13:00:00,73.53,73.56,73.46,73.5,20800.0,59.615,59.6393,59.5582,59.5906,20800.0
2008-01-02 13:05:00,73.46,73.5,73.36,73.36,8300.0,59.5582,59.5906,59.4771,59.4771,8300.0
2008-01-02 13:10:00,73.36,73.38,73.32,73.37,6700.0,59.4771,59.4934,59.4447,59.4853,6700.0
2008-01-02 13:15:00,73.37,73.44,73.37,73.44,7200.0,59.4853,59.542,59.4853,59.542,7200.0
2008-01-02 13:20:00,73.41,73.43,73.35,73.43,4600.0,59.5177,59.5339,59.469,59.5339,4600.0
2008-01-02 13:25:00,73.39,73.42,73.33,73.38,4700.0,59.5015,59.5258,59.4528,59.4934,4700.0
2008-01-02 13:30:00,73.38,73.46,73.33,73.38,5900.0,59.4934,59.5582,59.4528,59.4934,5900.0
2008-01-02 13:35:00,73.38,73.55,73.37,73.54,6700.0,59.4934,59.6312,59.4853,59.6231,6700.0
2008-01-02 13:40:00,73.54,73.6,73.48,73.6,9300.0,59.6231,59.6717,59.5744,59.6717,9300.0
2008-01-02 13:45:00,73.61,73.69,73.6,73.67,7200.0,59.6798,59.7447,59.6717,59.7285,7200.0
2008-01-02 13:50:00,73.66,73.73,73.65,73.69,8400.0,59.7204,59.7771,59.7123,59.7447,8400.0
2008-01-02 13:55:00,73.68,73.69,73.63,73.64,4900.0,59.7366,59.7447,59.696,59.7042,4900.0
2008-01-02 14:00:00,73.67,73.81,73.66,73.76,10200.0,59.7285,59.842,59.7204,59.8014,10200.0
2008-01-02 14:05:00,73.77,74.0,73.75,73.97,10100.0,59.8096,59.996,59.7933,59.9717,10100.0
2008-01-02 14:10:00,73.97,74.15,73.97,74.1,13700.0,59.9717,60.1176,59.9717,60.0771,13700.0
2008-01-02 14:15:00,74.11,74.13,74.04,74.09,7600.0,60.0852,60.1014,60.0285,60.069,7600.0
2008-01-02 14:20:00,74.07,74.09,73.93,73.94,10200.0,60.0528,60.069,59.9393,59.9474,10200.0
2008-01-02 14:25:00,73.94,74.02,73.87,73.87,12000.0,59.9474,60.0122,59.8906,59.8906,12000.0
2008-01-02 14:30:00,73.87,73.93,73.85,73.88,8800.0,59.8906,59.9393,59.8744,59.8987,8800.0
2008-01-02 14:35:00,73.89,73.89,73.68,73.68,8700.0,59.9068,59.9068,59.7366,59.7366,8700.0
2008-01-02 14:40:00,73.66,73.69,73.6,73.61,8100.0,59.7204,59.7447,59.6717,59.6798,8100.0
2008-01-02 14:45:00,73.62,73.68,73.6,73.66,10100.0,59.6879,59.7366,59.6717,59.7204,10100.0
2008-01-02 14:50:00,73.65,73.69,73.64,73.67,10800.0,59.7123,59.7447,59.7042,59.7285,10800.0
2008-01-02 14:55:00,73.66,73.67,73.59,73.6,14200.0,59.7204,59.7285,59.6636,59.6717,14200.0
2008-01-02 15:00:00,73.59,73.59,73.39,73.42,11900.0,59.6636,59.6636,59.5015,59.5258,11900.0
2008-01-02 15:05:00,73.43,73.44,73.27,73.28,11600.0,59.5339,59.542,59.4042,59.4123,11600.0
2008-01-02 15:10:00,73.27,73.39,73.25,73.36,9000.0,59.4042,59.5015,59.388,59.4771,9000.0
2008-01-02 15:15:00,73.38,73.39,73.28,73.3,13400.0,59.4934,59.5015,59.4123,59.4285,13400.0
2008-01-02 15:20:00,73.31,73.38,73.27,73.36,6700.0,59.4366,59.4934,59.4042,59.4771,6700.0
2008-01-02 15:25:00,73.37,73.39,73.32,73.38,6700.0,59.4853,59.5015,59.4447,59.4934,6700.0
2008-01-02 15:30:00,73.36,73.5,73.33,73.48,9000.0,59.4771,59.5906,59.4528,59.5744,9000.0
2008-01-02 15:35:00,73.5,73.57,73.47,73.55,12300.0,59.5906,59.6474,59.5663,59.6312,12300.0
2008-01-02 15:40:00,73.54,73.67,73.53,73.63,14600.0,59.6231,59.7285,59.615,59.696,14600.0
2008-01-02 15:45:00,73.63,73.63,73.51,73.51,17000.0,59.696,59.696,59.5988,59.5988,17000.0
2008-01-02 15:50:00,73.51,73.67,73.49,73.66,27300.0,59.5988,59.7285,59.5825,59.7204,27300.0
2008-01-02 15:55:00,73.66,73.85,73.6,73.71,156500.0,59.7204,59.8744,59.6717,59.7609,156500.0
2008-01-03 09:30:00,73.7,74.07,73.61,74.07,10600.0,59.7528,60.0528,59.6798,60.0528,10600.0
2008-01-03 09:35:00,74.13,74.28,74.08,74.28,6600.0,60.1014,60.223,60.0609,60.223,6600.0
2008-01-03 09:40:00,74.29,74.35,74.18,74.35,5300.0,60.2311,60.2798,60.142,60.2798,5300.0
2008-01-03 09:45:00,74.32,74.45,74.31,74.32,7600.0,60.2555,60.3609,60.2474,60.2555,7600.0
2008-01-03 09:50:00,74.39,74.5,74.39,74.4,6700.0,60.3122,60.4014,60.3122,60.3203,6700.0
2008-01-03 09:55:00,74.41,74.55,74.4,74.52,7600.0,60.3284,60.4419,60.3203,60.4176,7600.0
2008-01-03 10:00:00,74.56,74.71,74.56,74.71,9700.0,60.4501,60.5717,60.4501,60.5717,9700.0
2008-01-03 10:05:00,74.71,74.93,74.71,74.87,13300.0,60.5717,60.75,60.5717,60.7014,13300.0
2008-01-03 10:10:00,74.84,74.91,74.69,74.73,7000.0,60.6771,60.7338,60.5554,60.5879,7000.0
2008-01-03 10:15:00,74.73,74.75,74.62,74.67,6100.0,60.5879,60.6041,60.4987,60.5392,6100.0
2008-01-03 10:20:00,74.68,74.72,74.63,74.68,6900.0,60.5473,60.5798,60.5068,60.5473,6900.0
2008-01-03 10:25:00,74.68,74.81,74.64,74.77,13600.0,60.5473,60.6527,60.5149,60.6203,13600.0
2008-01-03 10:30:00,74.82,74.91,74.77,74.88,21000.0,60.6608,60.7338,60.6203,60.7095,21000.0
2008-01-03 10:35:00,74.91,74.92,74.77,74.85,19100.0,60.7338,60.7419,60.6203,60.6852,19100.0
2008-01-03 10:40:00,74.83,74.84,74.7,74.73,11900.0,60.669,60.6771,60.5636,60.5879,11900.0
2008-01-03 10:45:00,74.72,74.77,74.69,74.74,8000.0,60.5798,60.6203,60.5554,60.596,8000.0
2008-01-03 10:50:00,74.73,74.75,74.7,74.7,6700.0,60.5879,60.6041,60.5636,60.5636,6700.0
2008-01-03 10:55:00,74.69,74.82,74.68,74.82,10300.0,60.5554,60.6608,60.5473,60.6608,10300.0
2008-01-03 11:00:00,74.79,74.85,74.78,74.82,12200.0,60.6365,60.6852,60.6284,60.6608,12200.0
2008-01-03 11:05:00,74.84,74.92,74.81,74.9,8300.0,60.6771,60.7419,60.6527,60.7257,8300.0
2008-01-03 11:10:00,74.91,74.92,74.8,74.83,8900.0,60.7338,60.7419,60.6446,60.669,8900.0
2008-01-03 11:15:00,74.85,74.91,74.81,74.91,5400.0,60.6852,60.7338,60.6527,60.7338,5400.0
2008-01-03 11:20:00,74.91,74.92,74.87,74.88,11300.0,60.7338,60.7419,60.7014,60.7095,11300.0
2008-01-03 11:25:00,74.92,74.92,74.84,74.84,4100.0,60.7419,60.7419,60.6771,60.6771,4100.0
2008-01-03 11:30:00,74.84,74.92,74.84,74.89,4100.0,60.6771,60.7419,60.6771,60.7176,4100.0
2008-01-03 11:35:00,74.87,74.92,74.85,74.91,6200.0,60.7014,60.7419,60.6852,60.7338,6200.0
2008-01-03 11:40:00,74.89,74.93,74.89,74.9,4900.0,60.7176,60.75,60.7176,60.7257,4900.0
2008-01-03 11:45:00,74.92,74.93,74.89,74.9,4900.0,60.7419,60.75,60.7176,60.7257,4900.0
2008-01-03 11:50:00,74.91,74.93,74.88,74.88,3700.0,60.7338,60.75,60.7095,60.7095,3700.0
2008-01-03 11:55:00,74.9,74.94,74.86,74.91,7500.0,60.7257,60.7581,60.6933,60.7338,7500.0
2008-01-03 12:00:00,74.89,74.91,74.87,74.91,6500.0,60.7176,60.7338,60.7014,60.7338,6500.0
2008-01-03 12:05:00,74.91,74.92,74.89,74.9,3500.0,60.7338,60.7419,60.7176,60.7257,3500.0
2008-01-03 12:10:00,74.92,74.92,74.85,74.89,2900.0,60.7419,60.7419,60.6852,60.7176,2900.0
2008-01-03 12:15:00,74.91,74.92,74.86,74.88,6600.0,60.7338,60.7419,60.6933,60.7095,6600.0
2008-01-03 12:20:00,74.87,74.87,74.81,74.84,4000.0,60.7014,60.7014,60.6527,60.6771,4000.0
2008-01-03 12:25:00,74.86,74.9,74.85,74.88,5200.0,60.6933,60.7257,60.6852,60.7095,5200.0
2008-01-03 12:30:00,74.87,74.91,74.85,74.85,4100.0,60.7014,60.7338,60.6852,60.6852,4100.0
2008-01-03 12:35:00,74.86,74.87,74.76,74.78,6800.0,60.6933,60.7014,60.6122,60.6284,6800.0
2008-01-03 12:40:00,74.76,74.76,74.67,74.69,5600.0,60.6122,60.6122,60.5392,60.5554,5600.0
2008-01-03 12:45:00,74.66,74.78,74.66,74.73,7800.0,60.5311,60.6284,60.5311,60.5879,7800.0
2008-01-03 12:50:00,74.72,74.75,74.66,74.68,7500.0,60.5798,60.6041,60.5311,60.5473,7500.0
2008-01-03 12:55:00,74.72,74.76,74.66,74.73,5200.0,60.5798,60.6122,60.5311,60.5879,5200.0
2008-01-03 13:00:00,74.74,74.74,74.61,74.62,6400.0,60.596,60.596,60.4906,60.4987,6400.0
2008-01-03 13:05:00,74.63,74.69,74.57,74.57,9200.0,60.5068,60.5554,60.4582,60.4582,9200.0
2008-01-03 13:10:00,74.57,74.57,74.49,74.5,13700.0,60.4582,60.4582,60.3933,60.4014,13700.0
2008-01-03 13:15:00,74.5,74.5,74.4,74.4,8900.0,60.4014,60.4014,60.3203,60.3203,8900.0
2008-01-03 13:20:00,74.4,74.47,74.4,74.43,9400.0,60.3203,60.3771,60.3203,60.3447,9400.0
2008-01-03 13:25:00,74.44,74.54,74.42,74.5,21000.0,60.3528,60.4338,60.3365,60.4014,21000.0
2008-01-03 13:30:00,74.5,74.51,74.41,74.43,11000.0,60.4014,60.4095,60.3284,60.3447,11000.0
2008-01-03 13:35:00,74.43,74.48,74.4,74.4,9800.0,60.3447,60.3852,60.3203,60.3203,9800.0
2008-01-03 13:40:00,74.4,74.4,74.35,74.37,7200.0,60.3203,60.3203,60.2798,60.296,7200.0
2008-01-03 13:45:00,74.37,74.39,74.27,74.29,7700.0,60.296,60.3122,60.2149,60.2311,7700.0
2008-01-03 13:50:00,74.29,74.3,74.25,74.27,5100.0,60.2311,60.2393,60.1987,60.2149,5100.0
2008-01-03 13:55:00,74.27,74.29,74.14,74.16,9200.0,60.2149,60.2311,60.1095,60.1257,9200.0
2008-01-03 14:00:00,74.17,74.28,74.16,74.26,5500.0,60.1339,60.223,60.1257,60.2068,5500.0
2008-01-03 14:05:00,74.27,74.35,74.25,74.34,8400.0,60.2149,60.2798,60.1987,60.2717,8400.0
2008-01-03 14:10:00,74.34,74.39,74.24,74.37,11300.0,60.2717,60.3122,60.1906,60.296,11300.0
2008-01-03 14:15:00,74.37,74.41,74.37,74.4,5100.0,60.296,60.3284,60.296,60.3203,5100.0
2008-01-03 14:20:00,74.4,74.41,74.36,74.41,7300.0,60.3203,60.3284,60.2879,60.3284,7300.0
2008-01-03 14:25:00,74.39,74.42,74.29,74.31,9100.0,60.3122,60.3365,60.2311,60.2474,9100.0
2008-01-03 14:30:00,74.29,74.32,74.18,74.19,12000.0,60.2311,60.2555,60.142,60.1501,12000.0
2008-01-03 14:35:00,74.2,74.24,74.18,74.22,7500.0,60.1582,60.1906,60.142,60.1744,7500.0
2008-01-03 14:40:00,74.25,74.25,74.07,74.07,11700.0,60.1987,60.1987,60.0528,60.0528,11700.0
2008-01-03 14:45:00,74.07,74.15,74.07,74.07,10600.0,60.0528,60.1176,60.0528,60.0528,10600.0
2008-01-03 14:50:00,74.06,74.28,74.06,74.15,24500.0,60.0447,60.223,60.0447,60.1176,24500.0
2008-01-03 14:55:00,74.15,74.19,74.12,74.15,5400.0,60.1176,60.1501,60.0933,60.1176,5400.0
2008-01-03 15:00:00,74.15,74.17,74.07,74.09,11200.0,60.1176,60.1339,60.0528,60.069,11200.0
2008-01-03 15:05:00,74.09,74.1,73.98,74.06,23600.0,60.069,60.0771,59.9798,60.0447,23600.0
2008-01-03 15:10:00,74.05,74.07,73.92,73.93,27000.0,60.0366,60.0528,59.9312,59.9393,27000.0
2008-01-03 15:15:00,73.93,73.93,73.68,73.72,34100.0,59.9393,59.9393,59.7366,59.769,34100.0
2008-01-03 15:20:00,73.7,73.81,73.7,73.79,22800.0,59.7528,59.842,59.7528,59.8258,22800.0
2008-01-03 15:25:00,73.8,73.8,73.69,73.71,10500.0,59.8339,59.8339,59.7447,59.7609,10500.0
2008-01-03 15:30:00,73.72,73.8,73.69,73.76,19100.0,59.769,59.8339,59.7447,59.8014,19100.0
2008-01-03 15:35:00,73.78,73.86,73.74,73.75,28600.0,59.8177,59.8825,59.7852,59.7933,28600.0
2008-01-03 15:40:00,73.75,73.78,73.68,73.72,40400.0,59.7933,59.8177,59.7366,59.769,40400.0
2008-01-03 15:45:00,73.73,73.74,73.63,73.66,43700.0,59.7771,59.7852,59.696,59.7204,43700.0
2008-01-03 15:50:00,73.68,73.83,73.64,73.82,52000.0,59.7366,59.8582,59.7042,59.8501,52000.0
2008-01-03 15:55:00,73.82,73.91,73.79,73.9,75600.0,59.8501,59.9231,59.8258,59.915,75600.0
2008-01-04 09:30:00,73.28,73.39,73.08,73.19,25500.0,59.4123,59.5015,59.2501,59.3393,25500.0
2008-01-04 09:35:00,73.2,73.28,73.07,73.17,15200.0,59.3474,59.4123,59.242,59.3231,15200.0
2008-01-04 09:40:00,73.17,73.22,73.03,73.03,11000.0,59.3231,59.3636,59.2096,59.2096,11000.0
2008-01-04 09:45:00,73.03,73.1,73.02,73.06,11900.0,59.2096,59.2663,59.2015,59.2339,11900.0
2008-01-04 09:50:00,73.06,73.08,72.97,72.97,15700.0,59.2339,59.2501,59.1609,59.1609,15700.0
2008-01-04 09:55:00,72.96,73.08,72.92,72.97,19800.0,59.1528,59.2501,59.1204,59.1609,19800.0
2008-01-04 10:00:00,72.98,73.03,72.91,72.99,23100.0,59.1691,59.2096,59.1123,59.1772,23100.0
2008-01-04 10:05:00,72.97,73.0,72.95,72.95,13000.0,59.1609,59.1853,59.1447,59.1447,13000.0
2008-01-04 10:10:00,72.96,72.97,72.86,72.92,13700.0,59.1528,59.1609,59.0718,59.1204,13700.0
2008-01-04 10:15:00,72.93,72.97,72.91,72.94,11100.0,59.1285,59.1609,59.1123,59.1366,11100.0
2008-01-04 10:20:00,72.94,73.0,72.86,72.88,28200.0,59.1366,59.1853,59.0718,59.088,28200.0
2008-01-04 10:25:00,72.86,72.93,72.71,72.74,15000.0,59.0718,59.1285,58.9502,58.9745,15000.0
2008-01-04 10:30:00,72.76,72.85,72.73,72.79,13200.0,58.9907,59.0637,58.9664,59.015,13200.0
2008-01-04 10:35:00,72.78,72.9,72.71,72.9,13700.0,59.0069,59.1042,58.9502,59.1042,13700.0
2008-01-04 10:40:00,72.9,73.04,72.8,72.81,15100.0,59.1042,59.2177,59.0231,59.0312,15100.0
2008-01-04 10:45:00,72.84,72.86,72.59,72.68,26400.0,59.0555,59.0718,58.8529,58.9258,26400.0
2008-01-04 10:50:00,72.72,72.74,72.59,72.72,11200.0,58.9583,58.9745,58.8529,58.9583,11200.0
2008-01-04 10:55:00,72.67,72.74,72.65,72.72,5600.0,58.9177,58.9745,58.9015,58.9583,5600.0
2008-01-04 11:00:00,72.74,72.86,72.74,72.75,9800.0,58.9745,59.0718,58.9745,58.9826,9800.0
2008-01-04 11:05:00,72.77,72.8,72.72,72.79,4200.0,58.9988,59.0231,58.9583,59.015,4200.0
2008-01-04 11:10:00,72.76,72.83,72.74,72.8,14300.0,58.9907,59.0474,58.9745,59.0231,14300.0
2008-01-04 11:15:00,72.8,72.83,72.66,72.78,26200.0,59.0231,59.0474,58.9096,59.0069,26200.0
2008-01-04 11:20:00,72.76,72.82,72.76,72.79,5400.0,58.9907,59.0393,58.9907,59.015,5400.0
2008-01-04 11:25:00,72.76,73.0,72.76,72.95,13700.0,58.9907,59.1853,58.9907,59.1447,13700.0
2008-01-04 11:30:00,72.95,73.03,72.95,72.99,15900.0,59.1447,59.2096,59.1447,59.1772,15900.0
2008-01-04 11:35:00,72.98,73.0,72.87,72.93,10700.0,59.1691,59.1853,59.0799,59.1285,10700.0
2008-01-04 11:40:00,72.89,72.92,72.8,72.83,6000.0,59.0961,59.1204,59.0231,59.0474,6000.0
2008-01-04 11:45:00,72.83,72.84,72.79,72.81,13200.0,59.0474,59.0555,59.015,59.0312,13200.0
2008-01-04 11:50:00,72.83,72.89,72.8,72.88,7100.0,59.0474,59.0961,59.0231,59.088,7100.0
2008-01-04 11:55:00,72.88,72.94,72.8,72.85,10000.0,59.088,59.1366,59.0231,59.0637,10000.0
2008-01-04 12:00:00,72.83,72.91,72.83,72.89,12800.0,59.0474,59.1123,59.0474,59.0961,12800.0
2008-01-04 12:05:00,72.85,72.93,72.84,72.89,8300.0,59.0637,59.1285,59.0555,59.0961,8300.0
2008-01-04 12:10:00,72.89,72.93,72.88,72.88,4500.0,59.0961,59.1285,59.088,59.088,4500.0
2008-01-04 12:15:00,72.9,72.93,72.89,72.92,4700.0,59.1042,59.1285,59.0961,59.1204,4700.0
2008-01-04 12:20:00,72.92,72.93,72.83,72.87,10400.0,59.1204,59.1285,59.0474,59.0799,10400.0
2008-01-04 12:25:00,72.86,72.88,72.71,72.71,12400.0,59.0718,59.088,58.9502,58.9502,12400.0
2008-01-04 12:30:00,72.71,72.73,72.62,72.69,10700.0,58.9502,58.9664,58.8772,58.9339,10700.0
2008-01-04 12:35:00,72.71,72.75,72.68,72.74,9500.0,58.9502,58.9826,58.9258,58.9745,9500.0
2008-01-04 12:40:00,72.74,72.83,72.74,72.82,5500.0,58.9745,59.0474,58.9745,59.0393,5500.0
2008-01-04 12:45:00,72.81,72.92,72.81,72.91,6300.0,59.0312,59.1204,59.0312,59.1123,6300.0
2008-01-04 12:50:00,72.91,72.95,72.86,72.92,5400.0,59.1123,59.1447,59.0718,59.1204,5400.0
2008-01-04 12:55:00,72.91,72.96,72.88,72.93,6300.0,59.1123,59.1528,59.088,59.1285,6300.0
2008-01-04 13:00:00,72.94,72.94,72.86,72.91,4700.0,59.1366,59.1366,59.0718,59.1123,4700.0
2008-01-04 13:05:00,72.93,72.97,72.89,72.94,11100.0,59.1285,59.1609,59.0961,59.1366,11100.0
2008-01-04 13:10:00,72.94,73.0,72.93,72.97,4500.0,59.1366,59.1853,59.1285,59.1609,4500.0
2008-01-04 13:15:00,72.96,73.0,72.89,72.92,7900.0,59.1528,59.1853,59.0961,59.1204,7900.0
2008-01-04 13:20:00,72.91,72.94,72.8,72.8,17300.0,59.1123,59.1366,59.0231,59.0231,17300.0
2008-01-04 13:25:00,72.84,72.88,72.81,72.87,4800.0,59.0555,59.088,59.0312,59.0799,4800.0
2008-01-04 13:30:00,72.88,72.9,72.85,72.9,5600.0,59.088,59.1042,59.0637,59.1042,5600.0
2008-01-04 13:35:00,72.89,72.89,72.74,72.79,12700.0,59.0961,59.0961,58.9745,59.015,12700.0
2008-01-04 13:40:00,72.78,72.89,72.78,72.86,9200.0,59.0069,59.0961,59.0069,59.0718,9200.0
2008-01-04 13:45:00,72.86,72.89,72.81,72.89,9300.0,59.0718,59.0961,59.0312,59.0961,9300.0
2008-01-04 13:50:00,72.91,72.93,72.81,72.89,15700.0,59.1123,59.1285,59.0312,59.0961,15700.0
2008-01-04 13:55:00,72.91,72.95,72.87,72.95,12900.0,59.1123,59.1447,59.0799,59.1447,12900.0
2008-01-04 14:00:00,72.95,72.99,72.79,72.84,20100.0,59.1447,59.1772,59.015,59.0555,20100.0
2008-01-04 14:05:00,72.84,72.88,72.76,72.83,15600.0,59.0555,59.088,58.9907,59.0474,15600.0
2008-01-04 14:10:00,72.82,72.86,72.66,72.69,18300.0,59.0393,59.0718,58.9096,58.9339,18300.0
2008-01-04 14:15:00,72.69,72.75,72.6,72.62,17200.0,58.9339,58.9826,58.861,58.8772,17200.0
2008-01-04 14:20:00,72.64,72.64,72.5,72.56,19900.0,58.8934,58.8934,58.7799,58.8285,19900.0
2008-01-04 14:25:00,72.58,72.61,72.51,72.56,15700.0,58.8448,58.8691,58.788,58.8285,15700.0
2008-01-04 14:30:00,72.53,72.67,72.46,72.52,27200.0,58.8042,58.9177,58.7475,58.7961,27200.0
2008-01-04 14:35:00,72.54,72.59,72.49,72.51,8100.0,58.8123,58.8529,58.7718,58.788,8100.0
2008-01-04 14:40:00,72.51,72.52,72.48,72.52,5100.0,58.788,58.7961,58.7637,58.7961,5100.0
2008-01-04 14:45:00,72.52,72.63,72.49,72.49,27200.0,58.7961,58.8853,58.7718,58.7718,27200.0
2008-01-04 14:50:00,72.51,72.55,72.43,72.45,7900.0,58.788,58.8204,58.7231,58.7394,7900.0
2008-01-04 14:55:00,72.45,72.63,72.4,72.59,16400.0,58.7394,58.8853,58.6988,58.8529,16400.0
2008-01-04 15:00:00,72.59,72.7,72.56,72.7,12000.0,58.8529,58.942,58.8285,58.942,12000.0
2008-01-04 15:05:00,72.68,72.77,72.6,72.69,19600.0,58.9258,58.9988,58.861,58.9339,19600.0
2008-01-04 15:10:00,72.69,72.69,72.61,72.63,12200.0,58.9339,58.9339,58.8691,58.8853,12200.0
2008-01-04 15:15:00,72.66,72.75,72.59,72.71,21700.0,58.9096,58.9826,58.8529,58.9502,21700.0
2008-01-04 15:20:00,72.7,72.73,72.61,72.61,13600.0,58.942,58.9664,58.8691,58.8691,13600.0
2008-01-04 15:25:00,72.63,72.8,72.61,72.75,25100.0,58.8853,59.0231,58.8691,58.9826,25100.0
2008-01-04 15:30:00,72.75,72.81,72.7,72.7,18200.0,58.9826,59.0312,58.942,58.942,18200.0
2008-01-04 15:35:00,72.7,72.76,72.63,72.69,21100.0,58.942,58.9907,58.8853,58.9339,21100.0
2008-01-04 15:40:00,72.69,72.71,72.6,72.65,21200.0,58.9339,58.9502,58.861,58.9015,21200.0
2008-01-04 15:45:00,72.65,72.65,72.46,72.46,18600.0,58.9015,58.9015,58.7475,58.7475,18600.0
2008-01-04 15:50:00,72.48,72.48,72.3,72.33,65000.0,58.7637,58.7637,58.6177,58.6421,65000.0
2008-01-04 15:55:00,72.33,72.38,72.27,72.3,54500.0,58.6421,58.6826,58.5934,58.6177,54500.0
2008-01-07 09:30:00,72.59,72.59,72.42,72.53,21000.0,58.8529,58.8529,58.715,58.8042,21000.0
2008-01-07 09:35:00,72.52,72.59,72.33,72.49,24200.0,58.7961,58.8529,58.6421,58.7718,24200.0
2008-01-07 09:40:00,72.49,72.83,72.49,72.67,14200.0,58.7718,59.0474,58.7718,58.9177,14200.0
2008-01-07 09:45:00,72.74,72.84,72.51,72.56,24600.0,58.9745,59.0555,58.788,58.8285,24600.0
2008-01-07 09:50:00,72.53,72.78,72.53,72.76,16600.0,58.8042,59.0069,58.8042,58.9907,16600.0
2008-01-07 09:55:00,72.81,72.86,72.67,72.73,50600.0,59.0312,59.0718,58.9177,58.9664,50600.0
2008-01-07 10:00:00,72.75,72.79,72.67,72.78,20400.0,58.9826,59.015,58.9177,59.0069,20400.0
2008-01-07 10:05:00,72.75,72.85,72.74,72.78,18400.0,58.9826,59.0637,58.9745,59.0069,18400.0
2008-01-07 10:10:00,72.76,72.86,72.63,72.69,25300.0,58.9907,59.0718,58.8853,58.9339,25300.0
2008-01-07 10:15:00,72.72,72.86,72.72,72.82,13400.0,58.9583,59.0718,58.9583,59.0393,13400.0
2008-01-07 10:20:00,72.79,72.86,72.69,72.69,22000.0,59.015,59.0718,58.9339,58.9339,22000.0
2008-01-07 10:25:00,72.73,72.73,72.36,72.41,19200.0,58.9664,58.9664,58.6664,58.7069,19200.0
2008-01-07 10:30:00,72.41,72.53,72.33,72.49,14000.0,58.7069,58.8042,58.6421,58.7718,14000.0
2008-01-07 10:35:00,72.49,72.6,72.44,72.5,28200.0,58.7718,58.861,58.7312,58.7799,28200.0
2008-01-07 10:40:00,72.51,72.83,72.5,72.73,16500.0,58.788,59.0474,58.7799,58.9664,16500.0
2008-01-07 10:45:00,72.71,72.77,72.68,72.68,8900.0,58.9502,58.9988,58.9258,58.9258,8900.0
2008-01-07 10:50:00,72.65,72.65,72.51,72.54,15100.0,58.9015,58.9015,58.788,58.8123,15100.0
2008-01-07 10:55:00,72.56,72.62,72.47,72.51,60200.0,58.8285,58.8772,58.7556,58.788,60200.0
2008-01-07 11:00:00,72.51,72.72,72.51,72.67,14500.0,58.788,58.9583,58.788,58.9177,14500.0
2008-01-07 11:05:00,72.66,72.69,72.55,72.65,18700.0,58.9096,58.9339,58.8204,58.9015,18700.0
2008-01-07 11:10:00,72.65,72.76,72.65,72.76,13000.0,58.9015,58.9907,58.9015,58.9907,13000.0
2008-01-07 11:15:00,72.78,72.9,72.69,72.73,18700.0,59.0069,59.1042,58.9339,58.9664,18700.0
2008-01-07 11:20:00,72.72,72.74,72.63,72.63,13100.0,58.9583,58.9745,58.8853,58.8853,13100.0
2008-01-07 11:25:00,72.67,72.74,72.61,72.65,14300.0,58.9177,58.9745,58.8691,58.9015,14300.0
2008-01-07 11:30:00,72.63,72.91,72.63,72.91,12200.0,58.8853,59.1123,58.8853,59.1123,12200.0
2008-01-07 11:35:00,72.9,72.94,72.82,72.82,15100.0,59.1042,59.1366,59.0393,59.0393,15100.0
2008-01-07 11:40:00,72.85,72.85,72.75,72.75,18900.0,59.0637,59.0637,58.9826,58.9826,18900.0
2008-01-07 11:45:00,72.78,72.83,72.71,72.76,8300.0,59.0069,59.0474,58.9502,58.9907,8300.0
2008-01-07 11:50:00,72.75,72.8,72.73,72.74,4400.0,58.9826,59.0231,58.9664,58.9745,4400.0
2008-01-07 11:55:00,72.75,72.8,72.74,72.78,7400.0,58.9826,59.0231,58.9745,59.0069,7400.0
2008-01-07 12:00:00,72.76,72.84,72.72,72.78,13100.0,58.9907,59.0555,58.9583,59.0069,13100.0
2008-01-07 12:05:00,72.75,72.8,72.69,72.75,10900.0,58.9826,59.0231,58.9339,58.9826,10900.0
2008-01-07 12:10:00,72.78,72.78,72.62,72.64,14700.0,59.0069,59.0069,58.8772,58.8934,14700.0
2008-01-07 12:15:00,72.68,72.68,72.5,72.58,15000.0,58.9258,58.9258,58.7799,58.8448,15000.0
2008-01-07 12:20:00,72.59,72.75,72.56,72.7,8300.0,58.8529,58.9826,58.8285,58.942,8300.0
2008-01-07 12:25:00,72.76,72.76,72.63,72.67,7600.0,58.9907,58.9907,58.8853,58.9177,7600.0
2008-01-07 12:30:00,72.69,72.83,72.66,72.81,7900.0,58.9339,59.0474,58.9096,59.0312,7900.0
2008-01-07 12:35:00,72.83,72.85,72.74,72.85,9300.0,59.0474,59.0637,58.9745,59.0637,9300.0
2008-01-07 12:40:00,72.83,72.88,72.63,72.74,23300.0,59.0474,59.088,58.8853,58.9745,23300.0
2008-01-07 12:45:00,72.75,72.94,72.73,72.93,8900.0,58.9826,59.1366,58.9664,59.1285,8900.0
2008-01-07 12:50:00,72.94,73.03,72.92,73.0,13000.0,59.1366,59.2096,59.1204,59.1853,13000.0
2008-01-07 12:55:00,73.02,73.07,72.98,73.07,9000.0,59.2015,59.242,59.1691,59.242,9000.0
2008-01-07 13:00:00,73.04,73.09,73.0,73.06,10600.0,59.2177,59.2582,59.1853,59.2339,10600.0
2008-01-07 13:05:00,73.06,73.1,72.94,73.03,15400.0,59.2339,59.2663,59.1366,59.2096,15400.0
2008-01-07 13:10:00,73.02,73.16,73.01,73.1,17600.0,59.2015,59.315,59.1934,59.2663,17600.0
2008-01-07 13:15:00,73.11,73.2,73.08,73.18,26000.0,59.2745,59.3474,59.2501,59.3312,26000.0
2008-01-07 13:20:00,73.16,73.19,73.08,73.12,9500.0,59.315,59.3393,59.2501,59.2826,9500.0
2008-01-07 13:25:00,73.08,73.18,73.08,73.18,8100.0,59.2501,59.3312,59.2501,59.3312,8100.0
2008-01-07 13:30:00,73.18,73.2,73.11,73.16,8700.0,59.3312,59.3474,59.2745,59.315,8700.0
2008-01-07 13:35:00,73.12,73.22,73.09,73.21,15800.0,59.2826,59.3636,59.2582,59.3555,15800.0
2008-01-07 13:40:00,73.2,73.22,73.08,73.12,9900.0,59.3474,59.3636,59.2501,59.2826,9900.0
2008-01-07 13:45:00,73.1,73.1,72.93,73.0,9200.0,59.2663,59.2663,59.1285,59.1853,9200.0
2008-01-07 13:50:00,73.0,73.06,72.89,72.92,17600.0,59.1853,59.2339,59.0961,59.1204,17600.0
2008-01-07 13:55:00,72.88,72.96,72.85,72.95,12700.0,59.088,59.1528,59.0637,59.1447,12700.0
2008-01-07 14:00:00,72.91,72.91,72.72,72.73,19200.0,59.1123,59.1123,58.9583,58.9664,19200.0
2008-01-07 14:05:00,72.76,72.76,72.69,72.73,7100.0,58.9907,58.9907,58.9339,58.9664,7100.0
2008-01-07 14:10:00,72.7,72.88,72.69,72.79,15600.0,58.942,59.088,58.9339,59.015,15600.0
2008-01-07 14:15:00,72.76,72.91,72.76,72.86,19100.0,58.9907,59.1123,58.9907,59.0718,19100.0
2008-01-07 14:20:00,72.83,72.86,72.8,72.85,8700.0,59.0474,59.0718,59.0231,59.0637,8700.0
2008-01-07 14:25:00,72.85,72.85,72.7,72.77,18400.0,59.0637,59.0637,58.942,58.9988,18400.0
2008-01-07 14:30:00,72.77,72.87,72.68,72.82,30000.0,58.9988,59.0799,58.9258,59.0393,30000.0
2008-01-07 14:35:00,72.85,72.86,72.72,72.79,19800.0,59.0637,59.0718,58.9583,59.015,19800.0
2008-01-07 14:40:00,72.8,72.89,72.68,72.77,41400.0,59.0231,59.0961,58.9258,58.9988,41400.0
2008-01-07 14:45:00,72.77,72.89,72.77,72.8,26400.0,58.9988,59.0961,58.9988,59.0231,26400.0
2008-01-07 14:50:00,72.78,72.83,72.74,72.74,35500.0,59.0069,59.0474,58.9745,58.9745,35500.0
2008-01-07 14:55:00,72.77,72.79,72.64,72.79,23900.0,58.9988,59.015,58.8934,59.015,23900.0
2008-01-07 15:00:00,72.77,72.86,72.75,72.81,10800.0,58.9988,59.0718,58.9826,59.0312,10800.0
2008-01-07 15:05:00,72.82,72.86,72.78,72.79,14500.0,59.0393,59.0718,59.0069,59.015,14500.0
2008-01-07 15:10:00,72.81,72.88,72.52,72.88,63600.0,59.0312,59.088,58.7961,59.088,63600.0
2008-01-07 15:15:00,72.85,72.91,72.77,72.88,20400.0,59.0637,59.1123,58.9988,59.088,20400.0
2008-01-07 15:20:00,72.91,72.95,72.8,72.86,31200.0,59.1123,59.1447,59.0231,59.0718,31200.0
2008-01-07 15:25:00,72.87,72.91,72.81,72.85,20900.0,59.0799,59.1123,59.0312,59.0637,20900.0
2008-01-07 15:30:00,72.87,72.88,72.78,72.82,20400.0,59.0799,59.088,59.0069,59.0393,20400.0
2008-01-07 15:35:00,72.83,72.85,72.57,72.57,21300.0,59.0474,59.0637,58.8366,58.8366,21300.0
2008-01-07 15:40:00,72.56,72.71,72.54,72.63,49400.0,58.8285,58.9502,58.8123,58.8853,49400.0
2008-01-07 15:45:00,72.66,72.83,72.63,72.75,140300.0,58.9096,59.0474,58.8853,58.9826,140300.0
2008-01-07 15:50:00,72.75,72.77,72.62,72.63,114900.0,58.9826,58.9988,58.8772,58.8853,114900.0
2008-01-07 15:55:00,72.63,72.7,72.49,72.69,160200.0,58.8853,58.942,58.7718,58.9339,160200.0
2008-01-08 09:30:00,73.0,73.0,72.86,72.94,12600.0,59.1853,59.1853,59.0718,59.1366,12600.0
2008-01-08 09:35:00,72.95,73.1,72.88,73.05,7200.0,59.1447,59.2663,59.088,59.2258,7200.0
2008-01-08 09:40:00,73.11,73.28,73.11,73.27,4600.0,59.2745,59.4123,59.2745,59.4042,4600.0
2008-01-08 09:45:00,73.28,73.33,73.24,73.3,7900.0,59.4123,59.4528,59.3799,59.4285,7900.0
2008-01-08 09:50:00,73.33,73.34,73.05,73.1,12600.0,59.4528,59.4609,59.2258,59.2663,12600.0
2008-01-08 09:55:00,73.09,73.11,72.94,73.07,13700.0,59.2582,59.2745,59.1366,59.242,13700.0
2008-01-08 10:00:00,73.1,73.21,72.79,72.85,24100.0,59.2663,59.3555,59.015,59.0637,24100.0
2008-01-08 10:05:00,72.86,73.07,72.79,73.05,16900.0,59.0718,59.242,59.015,59.2258,16900.0
2008-01-08 10:10:00,73.04,73.19,73.04,73.12,8200.0,59.2177,59.3393,59.2177,59.2826,8200.0
2008-01-08 10:15:00,73.18,73.18,73.0,73.01,12500.0,59.3312,59.3312,59.1853,59.1934,12500.0
2008-01-08 10:20:00,73.01,73.16,73.01,73.15,14400.0,59.1934,59.315,59.1934,59.3069,14400.0
2008-01-08 10:25:00,73.14,73.15,73.06,73.07,14500.0,59.2988,59.3069,59.2339,59.242,14500.0
2008-01-08 10:30:00,73.08,73.22,73.07,73.2,14800.0,59.2501,59.3636,59.242,59.3474,14800.0
2008-01-08 10:35:00,73.21,73.22,73.09,73.16,16800.0,59.3555,59.3636,59.2582,59.315,16800.0
2008-01-08 10:40:00,73.2,73.24,73.05,73.21,16500.0,59.3474,59.3799,59.2258,59.3555,16500.0
2008-01-08 10:45:00,73.23,73.24,73.09,73.18,15000.0,59.3717,59.3799,59.2582,59.3312,15000.0
2008-01-08 10:50:00,73.18,73.24,73.12,73.24,21700.0,59.3312,59.3799,59.2826,59.3799,21700.0
2008-01-08 10:55:00,73.24,73.24,73.09,73.09,16100.0,59.3799,59.3799,59.2582,59.2582,16100.0
2008-01-08 11:00:00,73.12,73.16,73.07,73.07,8100.0,59.2826,59.315,59.242,59.242,8100.0
2008-01-08 11:05:00,73.1,73.13,73.05,73.05,13300.0,59.2663,59.2907,59.2258,59.2258,13300.0
2008-01-08 11:10:00,73.08,73.12,73.03,73.05,16300.0,59.2501,59.2826,59.2096,59.2258,16300.0
2008-01-08 11:15:00,73.08,73.15,73.05,73.15,16200.0,59.2501,59.3069,59.2258,59.3069,16200.0
2008-01-08 11:20:00,73.16,73.19,73.09,73.09,18200.0,59.315,59.3393,59.2582,59.2582,18200.0
2008-01-08 11:25:00,73.14,73.15,72.95,73.01,24000.0,59.2988,59.3069,59.1447,59.1934,24000.0
2008-01-08 11:30:00,73.02,73.02,72.9,72.94,15600.0,59.2015,59.2015,59.1042,59.1366,15600.0
2008-01-08 11:35:00,72.95,73.07,72.93,73.02,14200.0,59.1447,59.242,59.1285,59.2015,14200.0
2008-01-08 11:40:00,73.03,73.04,72.93,72.97,12900.0,59.2096,59.2177,59.1285,59.1609,12900.0
2008-01-08 11:45:00,72.98,72.98,72.8,72.81,24300.0,59.1691,59.1691,59.0231,59.0312,24300.0
2008-01-08 11:50:00,72.81,72.87,72.75,72.8,15300.0,59.0312,59.0799,58.9826,59.0231,15300.0
2008-01-08 11:55:00,72.83,72.99,72.79,72.98,12900.0,59.0474,59.1772,59.015,59.1691,12900.0
2008-01-08 12:00:00,72.98,73.04,72.91,72.99,21100.0,59.1691,59.2177,59.1123,59.1772,21100.0
2008-01-08 12:05:00,73.02,73.08,72.88,73.08,19000.0,59.2015,59.2501,59.088,59.2501,19000.0
2008-01-08 12:10:00,73.09,73.14,72.96,73.04,16500.0,59.2582,59.2988,59.1528,59.2177,16500.0
2008-01-08 12:15:00,73.05,73.05,73.0,73.02,18400.0,59.2258,59.2258,59.1853,59.2015,18400.0
2008-01-08 12:20:00,73.05,73.19,73.05,73.12,24400.0,59.2258,59.3393,59.2258,59.2826,24400.0
2008-01-08 12:25:00,73.14,73.17,73.09,73.11,10400.0,59.2988,59.3231,59.2582,59.2745,10400.0
2008-01-08 12:30:00,73.13,73.14,72.84,72.84,31800.0,59.2907,59.2988,59.0555,59.0555,31800.0
2008-01-08 12:35:00,72.86,72.86,72.75,72.79,14400.0,59.0718,59.0718,58.9826,59.015,14400.0
2008-01-08 12:40:00,72.79,72.83,72.76,72.81,11600.0,59.015,59.0474,58.9907,59.0312,11600.0
2008-01-08 12:45:00,72.81,72.9,72.75,72.86,10900.0,59.0312,59.1042,58.9826,59.0718,10900.0
2008-01-08 12:50:00,72.88,72.93,72.86,72.9,7300.0,59.088,59.1285,59.0718,59.1042,7300.0
2008-01-08 12:55:00,72.9,72.93,72.86,72.92,19700.0,59.1042,59.1285,59.0718,59.1204,19700.0
2008-01-08 13:00:00,72.93,72.93,72.75,72.81,35600.0,59.1285,59.1285,58.9826,59.0312,35600.0
2008-01-08 13:05:00,72.83,73.14,72.78,73.08,26200.0,59.0474,59.2988,59.0069,59.2501,26200.0
2008-01-08 13:10:00,73.09,73.2,73.09,73.16,23100.0,59.2582,59.3474,59.2582,59.315,23100.0
2008-01-08 13:15:00,73.19,73.22,72.91,72.99,20800.0,59.3393,59.3636,59.1123,59.1772,20800.0
2008-01-08 13:20:00,72.97,73.13,72.97,73.1,11200.0,59.1609,59.2907,59.1609,59.2663,11200.0
2008-01-08 13:25:00,73.1,73.19,73.08,73.18,15400.0,59.2663,59.3393,59.2501,59.3312,15400.0
2008-01-08 13:30:00,73.21,73.21,73.02,73.1,27700.0,59.3555,59.3555,59.2015,59.2663,27700.0
2008-01-08 13:35:00,73.1,73.19,73.1,73.17,17700.0,59.2663,59.3393,59.2663,59.3231,17700.0
2008-01-08 13:40:00,73.18,73.21,73.13,73.21,13100.0,59.3312,59.3555,59.2907,59.3555,13100.0
2008-01-08 13:45:00,73.21,73.25,73.14,73.14,22700.0,59.3555,59.388,59.2988,59.2988,22700.0
2008-01-08 13:50:00,73.17,73.3,73.15,73.27,18000.0,59.3231,59.4285,59.3069,59.4042,18000.0
2008-01-08 13:55:00,73.25,73.37,73.23,73.24,37300.0,59.388,59.4853,59.3717,59.3799,37300.0
2008-01-08 14:00:00,73.28,73.36,73.25,73.35,15000.0,59.4123,59.4771,59.388,59.469,15000.0
2008-01-08 14:05:00,73.34,73.37,73.29,73.37,11500.0,59.4609,59.4853,59.4204,59.4853,11500.0
2008-01-08 14:10:00,73.37,73.45,73.34,73.43,14300.0,59.4853,59.5501,59.4609,59.5339,14300.0
2008-01-08 14:15:00,73.41,73.48,73.39,73.44,13600.0,59.5177,59.5744,59.5015,59.542,13600.0
2008-01-08 14:20:00,73.43,73.53,73.43,73.53,12400.0,59.5339,59.615,59.5339,59.615,12400.0
2008-01-08 14:25:00,73.52,73.55,73.45,73.5,35000.0,59.6069,59.6312,59.5501,59.5906,35000.0
2008-01-08 14:30:00,73.49,73.51,73.45,73.45,44600.0,59.5825,59.5988,59.5501,59.5501,44600.0
2008-01-08 14:35:00,73.45,73.57,73.45,73.55,20400.0,59.5501,59.6474,59.5501,59.6312,20400.0
2008-01-08 14:40:00,73.56,73.6,73.51,73.56,21500.0,59.6393,59.6717,59.5988,59.6393,21500.0
2008-01-08 14:45:00,73.56,73.56,73.14,73.2,25900.0,59.6393,59.6393,59.2988,59.3474,25900.0
2008-01-08 14:50:00,73.24,73.3,73.11,73.11,30100.0,59.3799,59.4285,59.2745,59.2745,30100.0
2008-01-08 14:55:00,73.12,73.2,73.01,73.06,24300.0,59.2826,59.3474,59.1934,59.2339,24300.0
2008-01-08 15:00:00,73.06,73.13,72.96,73.0,33300.0,59.2339,59.2907,59.1528,59.1853,33300.0
2008-01-08 15:05:00,73.02,73.15,73.0,73.11,28800.0,59.2015,59.3069,59.1853,59.2745,28800.0
2008-01-08 15:10:00,73.13,73.13,72.91,72.96,23200.0,59.2907,59.2907,59.1123,59.1528,23200.0
2008-01-08 15:15:00,72.91,72.91,72.7,72.81,23900.0,59.1123,59.1123,58.942,59.0312,23900.0
2008-01-08 15:20:00,72.77,72.89,72.64,72.74,21100.0,58.9988,59.0961,58.8934,58.9745,21100.0
2008-01-08 15:25:00,72.7,72.86,72.63,72.79,45500.0,58.942,59.0718,58.8853,59.015,45500.0
2008-01-08 15:30:00,72.75,72.94,72.69,72.94,27400.0,58.9826,59.1366,58.9339,59.1366,27400.0
2008-01-08 15:35:00,72.94,72.94,72.7,72.75,43600.0,59.1366,59.1366,58.942,58.9826,43600.0
2008-01-08 15:40:00,72.76,72.81,72.68,72.69,23700.0,58.9907,59.0312,58.9258,58.9339,23700.0
2008-01-08 15:45:00,72.71,72.74,72.58,72.58,26500.0,58.9502,58.9745,58.8448,58.8448,26500.0
2008-01-08 15:50:00,72.55,72.58,72.41,72.45,32300.0,58.8204,58.8448,58.7069,58.7394,32300.0
2008-01-08 15:55:00,72.44,72.49,72.12,72.2,51400.0,58.7312,58.7718,58.4718,58.5367,51400.0
2008-01-09 09:30:00,72.24,72.67,71.88,72.0,40200.0,58.5691,58.9177,58.2772,58.3745,40200.0
2008-01-09 09:35:00,71.98,72.13,71.98,72.1,37100.0,58.3583,58.4799,58.3583,58.4556,37100.0
2008-01-09 09:40:00,72.1,72.19,72.04,72.05,29000.0,58.4556,58.5286,58.4069,58.4151,29000.0
2008-01-09 09:45:00,72.04,72.05,71.93,71.99,23200.0,58.4069,58.4151,58.3178,58.3664,23200.0
2008-01-09 09:50:00,71.99,72.04,71.94,72.0,43500.0,58.3664,58.4069,58.3259,58.3745,43500.0
2008-01-09 09:55:00,72.04,72.12,72.03,72.04,22000.0,58.4069,58.4718,58.3988,58.4069,22000.0
2008-01-09 10:00:00,72.04,72.14,71.77,71.83,38300.0,58.4069,58.488,58.188,58.2367,38300.0
2008-01-09 10:05:00,71.81,71.86,71.67,71.82,42300.0,58.2205,58.261,58.107,58.2286,42300.0
2008-01-09 10:10:00,71.81,71.9,71.75,71.83,21600.0,58.2205,58.2934,58.1718,58.2367,21600.0
2008-01-09 10:15:00,71.85,71.86,71.81,71.86,11400.0,58.2529,58.261,58.2205,58.261,11400.0
2008-01-09 10:20:00,71.85,71.89,71.81,71.85,12500.0,58.2529,58.2853,58.2205,58.2529,12500.0
2008-01-09 10:25:00,71.88,72.0,71.88,71.94,228200.0,58.2772,58.3745,58.2772,58.3259,228200.0
2008-01-09 10:30:00,71.95,72.0,71.94,72.0,51300.0,58.334,58.3745,58.3259,58.3745,51300.0
2008-01-09 10:35:00,71.99,72.0,71.95,71.98,39700.0,58.3664,58.3745,58.334,58.3583,39700.0
2008-01-09 10:40:00,71.98,72.0,71.95,71.95,15900.0,58.3583,58.3745,58.334,58.334,15900.0
2008-01-09 10:45:00,71.95,72.0,71.77,71.78,18600.0,58.334,58.3745,58.188,58.1961,18600.0
2008-01-09 10:50:00,71.77,71.77,71.61,71.69,18500.0,58.188,58.188,58.0583,58.1232,18500.0
2008-01-09 10:55:00,71.66,71.69,71.48,71.51,26400.0,58.0989,58.1232,57.9529,57.9772,26400.0
2008-01-09 11:00:00,71.5,71.52,71.37,71.37,19000.0,57.9691,57.9853,57.8637,57.8637,19000.0
2008-01-09 11:05:00,71.37,71.53,71.37,71.48,17700.0,57.8637,57.9935,57.8637,57.9529,17700.0
2008-01-09 11:10:00,71.48,71.49,71.26,71.42,74800.0,57.9529,57.961,57.7746,57.9043,74800.0
2008-01-09 11:15:00,71.41,71.41,71.29,71.4,20900.0,57.8962,57.8962,57.7989,57.8881,20900.0
2008-01-09 11:20:00,71.4,71.48,71.34,71.34,24500.0,57.8881,57.9529,57.8394,57.8394,24500.0
2008-01-09 11:25:00,71.33,71.5,71.3,71.45,32800.0,57.8313,57.9691,57.807,57.9286,32800.0
2008-01-09 11:30:00,71.47,71.47,71.3,71.33,39700.0,57.9448,57.9448,57.807,57.8313,39700.0
2008-01-09 11:35:00,71.31,71.37,71.28,71.37,18200.0,57.8151,57.8637,57.7908,57.8637,18200.0
2008-01-09 11:40:00,71.37,71.37,71.09,71.14,32800.0,57.8637,57.8637,57.6367,57.6773,32800.0
2008-01-09 11:45:00,71.15,71.27,71.12,71.24,27900.0,57.6854,57.7827,57.661,57.7583,27900.0
2008-01-09 11:50:00,71.26,71.3,71.24,71.29,21000.0,57.7746,57.807,57.7583,57.7989,21000.0
2008-01-09 11:55:00,71.3,71.35,71.28,71.35,26500.0,57.807,57.8475,57.7908,57.8475,26500.0
2008-01-09 12:00:00,71.35,71.43,71.29,71.43,21900.0,57.8475,57.9124,57.7989,57.9124,21900.0
2008-01-09 12:05:00,71.43,71.45,71.38,71.4,13100.0,57.9124,57.9286,57.8718,57.8881,13100.0
2008-01-09 12:10:00,71.39,71.41,71.31,71.31,11200.0,57.88,57.8962,57.8151,57.8151,11200.0
2008-01-09 12:15:00,71.28,71.35,71.26,71.35,19400.0,57.7908,57.8475,57.7746,57.8475,19400.0
2008-01-09 12:20:00,71.34,71.4,71.34,71.4,36800.0,57.8394,57.8881,57.8394,57.8881,36800.0
2008-01-09 12:25:00,71.39,71.45,71.39,71.45,18800.0,57.88,57.9286,57.88,57.9286,18800.0
2008-01-09 12:30:00,71.44,71.46,71.3,71.39,70300.0,57.9205,57.9367,57.807,57.88,70300.0
2008-01-09 12:35:00,71.39,71.4,71.35,71.38,19400.0,57.88,57.8881,57.8475,57.8718,19400.0
2008-01-09 12:40:00,71.39,71.4,71.27,71.27,39700.0,57.88,57.8881,57.7827,57.7827,39700.0
2008-01-09 12:45:00,71.25,71.25,71.09,71.12,22100.0,57.7664,57.7664,57.6367,57.661,22100.0
2008-01-09 12:50:00,71.13,71.25,71.13,71.2,13200.0,57.6692,57.7664,57.6692,57.7259,13200.0
2008-01-09 12:55:00,71.2,71.2,71.1,71.14,8200.0,57.7259,57.7259,57.6448,57.6773,8200.0
2008-01-09 13:00:00,71.13,71.19,71.03,71.18,29900.0,57.6692,57.7178,57.5881,57.7097,29900.0
2008-01-09 13:05:00,71.2,71.2,71.07,71.11,65100.0,57.7259,57.7259,57.6205,57.6529,65100.0
2008-01-09 13:10:00,71.08,71.13,70.93,70.95,22100.0,57.6286,57.6692,57.507,57.5232,22100.0
2008-01-09 13:15:00,70.98,70.98,70.89,70.94,19900.0,57.5475,57.5475,57.4746,57.5151,19900.0
2008-01-09 13:20:00,70.95,71.06,70.92,71.02,29700.0,57.5232,57.6124,57.4989,57.58,29700.0
2008-01-09 13:25:00,71.02,71.08,70.83,70.89,30100.0,57.58,57.6286,57.4259,57.4746,30100.0
2008-01-09 13:30:00,70.89,71.0,70.82,70.83,14500.0,57.4746,57.5638,57.4178,57.4259,14500.0
2008-01-09 13:35:00,70.85,71.0,70.84,70.99,23900.0,57.4421,57.5638,57.434,57.5556,23900.0
2008-01-09 13:40:00,70.99,71.0,70.88,70.97,25400.0,57.5556,57.5638,57.4665,57.5394,25400.0
2008-01-09 13:45:00,70.95,70.98,70.91,70.91,13400.0,57.5232,57.5475,57.4908,57.4908,13400.0
2008-01-09 13:50:00,70.91,70.98,70.84,70.94,12600.0,57.4908,57.5475,57.434,57.5151,12600.0
2008-01-09 13:55:00,70.94,71.04,70.94,71.02,34600.0,57.5151,57.5962,57.5151,57.58,34600.0
2008-01-09 14:00:00,71.03,71.04,70.9,70.94,40000.0,57.5881,57.5962,57.4827,57.5151,40000.0
2008-01-09 14:05:00,70.95,70.95,70.8,70.89,25000.0,57.5232,57.5232,57.4016,57.4746,25000.0
2008-01-09 14:10:00,70.88,71.02,70.88,70.91,14300.0,57.4665,57.58,57.4665,57.4908,14300.0
2008-01-09 14:15:00,70.9,71.02,70.9,71.02,17100.0,57.4827,57.58,57.4827,57.58,17100.0
2008-01-09 14:20:00,71.0,71.04,70.82,70.87,40100.0,57.5638,57.5962,57.4178,57.4584,40100.0
2008-01-09 14:25:00,70.87,70.88,70.65,70.7,31200.0,57.4584,57.4665,57.28,57.3205,31200.0
2008-01-09 14:30:00,70.7,70.78,70.56,70.78,53100.0,57.3205,57.3854,57.207,57.3854,53100.0
2008-01-09 14:35:00,70.77,70.94,70.75,70.94,57300.0,57.3773,57.5151,57.3611,57.5151,57300.0
2008-01-09 14:40:00,70.94,70.94,70.84,70.9,33200.0,57.5151,57.5151,57.434,57.4827,33200.0
2008-01-09 14:45:00,70.89,70.94,70.83,70.9,16800.0,57.4746,57.5151,57.4259,57.4827,16800.0
2008-01-09 14:50:00,70.9,71.0,70.76,70.8,53900.0,57.4827,57.5638,57.3692,57.4016,53900.0
2008-01-09 14:55:00,70.82,70.88,70.77,70.78,15500.0,57.4178,57.4665,57.3773,57.3854,15500.0
2008-01-09 15:00:00,70.81,70.92,70.81,70.88,47900.0,57.4097,57.4989,57.4097,57.4665,47900.0
2008-01-09 15:05:00,70.88,70.9,70.84,70.89,38100.0,57.4665,57.4827,57.434,57.4746,38100.0
2008-01-09 15:10:00,70.89,70.89,70.82,70.89,19800.0,57.4746,57.4746,57.4178,57.4746,19800.0
2008-01-09 15:15:00,70.87,70.91,70.86,70.9,34100.0,57.4584,57.4908,57.4502,57.4827,34100.0
2008-01-09 15:20:00,70.9,70.92,70.84,70.91,18500.0,57.4827,57.4989,57.434,57.4908,18500.0
2008-01-09 15:25:00,70.91,70.92,70.7,70.76,26600.0,57.4908,57.4989,57.3205,57.3692,26600.0
2008-01-09 15:30:00,70.8,70.81,70.72,70.79,38500.0,57.4016,57.4097,57.3367,57.3935,38500.0
2008-01-09 15:35:00,70.78,70.93,70.71,70.9,77700.0,57.3854,57.507,57.3286,57.4827,77700.0
2008-01-09 15:40:00,70.88,70.94,70.81,70.91,61000.0,57.4665,57.5151,57.4097,57.4908,61000.0
2008-01-09 15:45:00,70.92,70.92,70.8,70.87,60400.0,57.4989,57.4989,57.4016,57.4584,60400.0
2008-01-09 15:50:00,70.86,71.1,70.84,71.02,68600.0,57.4502,57.6448,57.434,57.58,68600.0
2008-01-09 15:55:00,71.03,71.07,70.95,71.0,72500.0,57.5881,57.6205,57.5232,57.5638,72500.0
2008-01-10 09:30:00,70.36,70.51,69.7,69.75,111100.0,57.0449,57.1665,56.5098,56.5503,111100.0
2008-01-10 09:35:00,69.74,69.79,69.5,69.59,56000.0,56.5422,56.5827,56.3476,56.4206,56000.0
2008-01-10 09:40:00,69.61,69.61,69.25,69.29,36500.0,56.4368,56.4368,56.1449,56.1774,36500.0
2008-01-10 09:45:00,69.29,69.29,68.75,68.98,58000.0,56.1774,56.1774,55.7396,55.926,58000.0
2008-01-10 09:50:00,68.95,69.2,68.95,69.2,48100.0,55.9017,56.1044,55.9017,56.1044,48100.0
2008-01-10 09:55:00,69.15,69.4,69.15,69.32,47900.0,56.0639,56.2665,56.0639,56.2017,47900.0
2008-01-10 10:00:00,69.32,69.46,69.31,69.43,28000.0,56.2017,56.3152,56.1936,56.2909,28000.0
2008-01-10 10:05:00,69.44,69.52,69.42,69.49,34300.0,56.299,56.3638,56.2828,56.3395,34300.0
2008-01-10 10:10:00,69.51,69.6,69.5,69.59,27900.0,56.3557,56.4287,56.3476,56.4206,27900.0
2008-01-10 10:15:00,69.6,69.68,69.6,69.66,24100.0,56.4287,56.4936,56.4287,56.4773,24100.0
2008-01-10 10:20:00,69.67,69.72,69.66,69.72,21800.0,56.4854,56.526,56.4773,56.526,21800.0
2008-01-10 10:25:00,69.7,69.8,69.68,69.72,40500.0,56.5098,56.5908,56.4936,56.526,40500.0
2008-01-10 10:30:00,69.73,69.9,69.7,69.86,45700.0,56.5341,56.6719,56.5098,56.6395,45700.0
2008-01-10 10:35:00,69.86,70.0,69.85,69.98,27300.0,56.6395,56.753,56.6314,56.7368,27300.0
2008-01-10 10:40:00,69.99,70.07,69.97,70.04,48100.0,56.7449,56.8098,56.7287,56.7854,48100.0
2008-01-10 10:45:00,70.06,70.06,69.96,69.97,31200.0,56.8016,56.8016,56.7206,56.7287,31200.0
2008-01-10 10:50:00,69.98,69.98,69.84,69.96,48600.0,56.7368,56.7368,56.6233,56.7206,48600.0
2008-01-10 10:55:00,69.96,69.97,69.9,69.94,30500.0,56.7206,56.7287,56.6719,56.7044,30500.0
2008-01-10 11:00:00,69.93,69.93,69.77,69.8,37800.0,56.6962,56.6962,56.5665,56.5908,37800.0
2008-01-10 11:05:00,69.8,69.9,69.79,69.89,34800.0,56.5908,56.6719,56.5827,56.6638,34800.0
2008-01-10 11:10:00,69.89,69.95,69.86,69.89,21400.0,56.6638,56.7125,56.6395,56.6638,21400.0
2008-01-10 11:15:00,69.9,69.93,69.82,69.85,20800.0,56.6719,56.6962,56.6071,56.6314,20800.0
2008-01-10 11:20:00,69.85,69.9,69.81,69.83,19100.0,56.6314,56.6719,56.599,56.6152,19100.0
2008-01-10 11:25:00,69.84,69.84,69.75,69.84,28800.0,56.6233,56.6233,56.5503,56.6233,28800.0
2008-01-10 11:30:00,69.84,69.88,69.8,69.8,35700.0,56.6233,56.6557,56.5908,56.5908,35700.0
2008-01-10 11:35:00,69.8,69.82,69.73,69.74,15700.0,56.5908,56.6071,56.5341,56.5422,15700.0
2008-01-10 11:40:00,69.73,69.73,69.63,69.66,12900.0,56.5341,56.5341,56.453,56.4773,12900.0
2008-01-10 11:45:00,69.66,69.69,69.62,69.69,15300.0,56.4773,56.5017,56.4449,56.5017,15300.0
2008-01-10 11:50:00,69.69,69.69,69.67,69.69,26400.0,56.5017,56.5017,56.4854,56.5017,26400.0
2008-01-10 11:55:00,69.68,69.7,69.62,69.66,14600.0,56.4936,56.5098,56.4449,56.4773,14600.0
2008-01-10 12:00:00,69.66,69.67,69.32,69.42,72000.0,56.4773,56.4854,56.2017,56.2828,72000.0
2008-01-10 12:05:00,69.42,69.45,69.33,69.43,27200.0,56.2828,56.3071,56.2098,56.2909,27200.0
2008-01-10 12:10:00,69.43,69.5,69.4,69.5,23200.0,56.2909,56.3476,56.2665,56.3476,23200.0
2008-01-10 12:15:00,69.5,69.9,69.49,69.9,53500.0,56.3476,56.6719,56.3395,56.6719,53500.0
2008-01-10 12:20:00,69.9,70.25,69.9,70.19,61800.0,56.6719,56.9557,56.6719,56.907,61800.0
2008-01-10 12:25:00,70.2,70.26,70.12,70.26,36200.0,56.9152,56.9638,56.8503,56.9638,36200.0
2008-01-10 12:30:00,70.26,70.38,70.15,70.15,35400.0,56.9638,57.0611,56.8746,56.8746,35400.0
2008-01-10 12:35:00,70.12,70.25,70.12,70.15,16700.0,56.8503,56.9557,56.8503,56.8746,16700.0
2008-01-10 12:40:00,70.17,70.29,70.15,70.29,20700.0,56.8908,56.9881,56.8746,56.9881,20700.0
2008-01-10 12:45:00,70.29,70.32,70.21,70.31,26900.0,56.9881,57.0124,56.9233,57.0043,26900.0
2008-01-10 12:50:00,70.31,70.42,70.27,70.33,9600.0,57.0043,57.0935,56.9719,57.0205,9600.0
2008-01-10 12:55:00,70.34,70.56,70.34,70.43,45300.0,57.0287,57.207,57.0287,57.1016,45300.0
2008-01-10 13:00:00,70.41,70.52,70.37,70.45,20800.0,57.0854,57.1746,57.053,57.1178,20800.0
2008-01-10 13:05:00,70.43,70.55,70.37,70.51,68300.0,57.1016,57.1989,57.053,57.1665,68300.0
2008-01-10 13:10:00,70.5,70.5,70.22,70.32,39200.0,57.1584,57.1584,56.9314,57.0124,39200.0
2008-01-10 13:15:00,70.34,70.38,70.2,70.21,30000.0,57.0287,57.0611,56.9152,56.9233,30000.0
2008-01-10 13:20:00,70.2,70.25,69.99,70.04,40800.0,56.9152,56.9557,56.7449,56.7854,40800.0
2008-01-10 13:25:00,70.04,70.1,69.99,69.99,34800.0,56.7854,56.8341,56.7449,56.7449,34800.0
2008-01-10 13:30:00,70.01,70.05,69.82,69.88,57400.0,56.7611,56.7935,56.6071,56.6557,57400.0
2008-01-10 13:35:00,69.88,69.97,69.67,69.88,55400.0,56.6557,56.7287,56.4854,56.6557,55400.0
2008-01-10 13:40:00,69.89,69.99,69.8,69.99,26600.0,56.6638,56.7449,56.5908,56.7449,26600.0
2008-01-10 13:45:00,69.99,69.99,69.79,69.9,43300.0,56.7449,56.7449,56.5827,56.6719,43300.0
2008-01-10 13:50:00,69.9,69.91,69.75,69.82,35100.0,56.6719,56.68,56.5503,56.6071,35100.0
2008-01-10 13:55:00,69.81,69.85,69.77,69.83,23700.0,56.599,56.6314,56.5665,56.6152,23700.0
2008-01-10 14:00:00,69.81,69.89,69.75,69.85,28900.0,56.599,56.6638,56.5503,56.6314,28900.0
2008-01-10 14:05:00,69.81,69.85,69.78,69.79,12000.0,56.599,56.6314,56.5746,56.5827,12000.0
2008-01-10 14:10:00,69.82,69.82,69.76,69.77,14600.0,56.6071,56.6071,56.5584,56.5665,14600.0
2008-01-10 14:15:00,69.75,69.86,69.59,69.72,64900.0,56.5503,56.6395,56.4206,56.526,64900.0
2008-01-10 14:20:00,69.71,69.82,69.64,69.75,36000.0,56.5179,56.6071,56.4611,56.5503,36000.0
2008-01-10 14:25:00,69.82,69.93,69.76,69.87,23900.0,56.6071,56.6962,56.5584,56.6476,23900.0
2008-01-10 14:30:00,69.86,69.95,69.75,69.82,62300.0,56.6395,56.7125,56.5503,56.6071,62300.0
2008-01-10 14:35:00,69.85,70.01,69.85,69.99,37600.0,56.6314,56.7611,56.6314,56.7449,37600.0
2008-01-10 14:40:00,70.0,70.0,69.88,69.97,20600.0,56.753,56.753,56.6557,56.7287,20600.0
2008-01-10 14:45:00,69.99,70.0,69.91,69.97,16400.0,56.7449,56.753,56.68,56.7287,16400.0
2008-01-10 14:50:00,69.95,69.99,69.9,69.93,19000.0,56.7125,56.7449,56.6719,56.6962,19000.0
2008-01-10 14:55:00,69.94,69.98,69.93,69.94,21100.0,56.7044,56.7368,56.6962,56.7044,21100.0
2008-01-10 15:00:00,69.94,69.97,69.75,69.86,76000.0,56.7044,56.7287,56.5503,56.6395,76000.0
2008-01-10 15:05:00,69.87,69.96,69.86,69.95,35100.0,56.6476,56.7206,56.6395,56.7125,35100.0
2008-01-10 15:10:00,69.96,69.97,69.91,69.95,31100.0,56.7206,56.7287,56.68,56.7125,31100.0
2008-01-10 15:15:00,69.95,69.96,69.9,69.93,26100.0,56.7125,56.7206,56.6719,56.6962,26100.0
2008-01-10 15:20:00,69.94,70.0,69.93,70.0,64300.0,56.7044,56.753,56.6962,56.753,64300.0
2008-01-10 15:25:00,69.99,70.01,69.97,69.99,38100.0,56.7449,56.7611,56.7287,56.7449,38100.0
2008-01-10 15:30:00,69.99,70.03,69.89,70.0,52700.0,56.7449,56.7773,56.6638,56.753,52700.0
2008-01-10 15:35:00,70.0,70.01,69.5,69.9,133400.0,56.753,56.7611,56.3476,56.6719,133400.0
2008-01-10 15:40:00,69.87,69.9,69.77,69.79,32500.0,56.6476,56.6719,56.5665,56.5827,32500.0
2008-01-10 15:45:00,69.8,69.9,69.78,69.8,47600.0,56.5908,56.6719,56.5746,56.5908,47600.0
2008-01-10 15:50:00,69.79,69.8,69.64,69.64,79400.0,56.5827,56.5908,56.4611,56.4611,79400.0
2008-01-10 15:55:00,69.64,69.67,69.47,69.59,103300.0,56.4611,56.4854,56.3233,56.4206,103300.0
2008-01-11 09:30:00,68.93,69.58,68.93,69.58,38100.0,55.8855,56.4125,55.8855,56.4125,38100.0
2008-01-11 09:35:00,69.55,69.63,69.31,69.36,27100.0,56.3882,56.453,56.1936,56.2341,27100.0
2008-01-11 09:40:00,69.36,69.62,69.32,69.58,27500.0,56.2341,56.4449,56.2017,56.4125,27500.0
2008-01-11 09:45:00,69.58,69.92,69.57,69.92,30700.0,56.4125,56.6881,56.4044,56.6881,30700.0
2008-01-11 09:50:00,69.94,70.1,69.88,69.88,61100.0,56.7044,56.8341,56.6557,56.6557,61100.0
2008-01-11 09:55:00,69.88,70.05,69.85,69.88,47100.0,56.6557,56.7935,56.6314,56.6557,47100.0
2008-01-11 10:00:00,69.88,70.29,69.82,70.23,22200.0,56.6557,56.9881,56.6071,56.9395,22200.0
2008-01-11 10:05:00,70.23,70.23,70.0,70.04,15500.0,56.9395,56.9395,56.753,56.7854,15500.0
2008-01-11 10:10:00,70.01,70.11,70.01,70.04,8900.0,56.7611,56.8422,56.7611,56.7854,8900.0
2008-01-11 10:15:00,70.03,70.09,69.9,69.96,11500.0,56.7773,56.826,56.6719,56.7206,11500.0
2008-01-11 10:20:00,69.99,70.29,69.99,70.29,28400.0,56.7449,56.9881,56.7449,56.9881,28400.0
2008-01-11 10:25:00,70.29,70.29,70.09,70.23,18500.0,56.9881,56.9881,56.826,56.9395,18500.0
2008-01-11 10:30:00,70.23,70.31,70.23,70.26,24300.0,56.9395,57.0043,56.9395,56.9638,24300.0
2008-01-11 10:35:00,70.27,70.45,70.26,70.42,18600.0,56.9719,57.1178,56.9638,57.0935,18600.0
2008-01-11 10:40:00,70.42,70.42,70.25,70.27,19700.0,57.0935,57.0935,56.9557,56.9719,19700.0
2008-01-11 10:45:00,70.27,70.4,70.27,70.38,29900.0,56.9719,57.0773,56.9719,57.0611,29900.0
2008-01-11 10:50:00,70.36,70.62,70.35,70.62,32500.0,57.0449,57.2557,57.0368,57.2557,32500.0
2008-01-11 10:55:00,70.62,70.69,70.58,70.66,20400.0,57.2557,57.3124,57.2232,57.2881,20400.0
2008-01-11 11:00:00,70.67,70.79,70.61,70.74,40000.0,57.2962,57.3935,57.2476,57.353,40000.0
2008-01-11 11:05:00,70.75,70.84,70.71,70.84,19900.0,57.3611,57.434,57.3286,57.434,19900.0
2008-01-11 11:10:00,70.84,71.01,70.82,70.95,43000.0,57.434,57.5719,57.4178,57.5232,43000.0
2008-01-11 11:15:00,70.96,70.96,70.8,70.82,17800.0,57.5313,57.5313,57.4016,57.4178,17800.0
2008-01-11 11:20:00,70.82,70.84,70.74,70.77,16200.0,57.4178,57.434,57.353,57.3773,16200.0
2008-01-11 11:25:00,70.72,70.83,70.72,70.83,18000.0,57.3367,57.4259,57.3367,57.4259,18000.0
2008-01-11 11:30:00,70.8,70.83,70.63,70.7,29200.0,57.4016,57.4259,57.2638,57.3205,29200.0
2008-01-11 11:35:00,70.69,70.87,70.66,70.85,33800.0,57.3124,57.4584,57.2881,57.4421,33800.0
2008-01-11 11:40:00,70.86,71.03,70.82,71.0,45400.0,57.4502,57.5881,57.4178,57.5638,45400.0
2008-01-11 11:45:00,71.0,71.0,70.91,70.93,19300.0,57.5638,57.5638,57.4908,57.507,19300.0
2008-01-11 11:50:00,70.93,71.04,70.93,70.99,25100.0,57.507,57.5962,57.507,57.5556,25100.0
2008-01-11 11:55:00,70.99,71.05,70.99,71.0,16000.0,57.5556,57.6043,57.5556,57.5638,16000.0
2008-01-11 12:00:00,71.0,71.09,70.94,71.09,33800.0,57.5638,57.6367,57.5151,57.6367,33800.0
2008-01-11 12:05:00,71.09,71.27,71.08,71.21,18700.0,57.6367,57.7827,57.6286,57.734,18700.0
2008-01-11 12:10:00,71.21,71.4,71.21,71.39,22200.0,57.734,57.8881,57.734,57.88,22200.0
2008-01-11 12:15:00,71.36,71.71,71.36,71.56,35400.0,57.8556,58.1394,57.8556,58.0178,35400.0
2008-01-11 12:20:00,71.56,71.66,71.55,71.65,29000.0,58.0178,58.0989,58.0097,58.0907,29000.0
2008-01-11 12:25:00,71.64,71.74,71.63,71.7,14800.0,58.0826,58.1637,58.0745,58.1313,14800.0
2008-01-11 12:30:00,71.72,71.76,71.0,71.71,45500.0,58.1475,58.1799,57.5638,58.1394,45500.0
2008-01-11 12:35:00,71.73,71.88,71.71,71.84,31500.0,58.1556,58.2772,58.1394,58.2448,31500.0
2008-01-11 12:40:00,71.82,72.07,71.82,72.02,57500.0,58.2286,58.4313,58.2286,58.3907,57500.0
2008-01-11 12:45:00,71.97,72.22,71.97,72.21,28600.0,58.3502,58.5529,58.3502,58.5448,28600.0
2008-01-11 12:50:00,72.18,72.29,72.1,72.28,27700.0,58.5204,58.6096,58.4556,58.6015,27700.0
2008-01-11 12:55:00,72.23,72.41,72.19,72.4,25400.0,58.561,58.7069,58.5286,58.6988,25400.0
2008-01-11 13:00:00,72.4,72.47,72.18,72.31,35100.0,58.6988,58.7556,58.5204,58.6258,35100.0
2008-01-11 13:05:00,72.3,72.34,72.18,72.25,25100.0,58.6177,58.6502,58.5204,58.5772,25100.0
2008-01-11 13:10:00,72.24,72.25,72.12,72.13,28100.0,58.5691,58.5772,58.4718,58.4799,28100.0
2008-01-11 13:15:00,72.15,72.24,72.08,72.13,35100.0,58.4961,58.5691,58.4394,58.4799,35100.0
2008-01-11 13:20:00,72.12,72.12,71.97,71.99,24700.0,58.4718,58.4718,58.3502,58.3664,24700.0
2008-01-11 13:25:00,71.99,72.1,71.93,71.93,48800.0,58.3664,58.4556,58.3178,58.3178,48800.0
2008-01-11 13:30:00,71.96,71.96,71.86,71.89,28000.0,58.3421,58.3421,58.261,58.2853,28000.0
2008-01-11 13:35:00,71.94,71.95,71.75,71.84,43200.0,58.3259,58.334,58.1718,58.2448,43200.0
2008-01-11 13:40:00,71.8,71.84,70.69,71.69,47000.0,58.2124,58.2448,57.3124,58.1232,47000.0
2008-01-11 13:45:00,71.69,71.71,71.66,71.68,41200.0,58.1232,58.1394,58.0989,58.1151,41200.0
2008-01-11 13:50:00,71.69,71.84,71.69,71.83,68900.0,58.1232,58.2448,58.1232,58.2367,68900.0
2008-01-11 13:55:00,71.82,71.84,71.65,71.68,40700.0,58.2286,58.2448,58.0907,58.1151,40700.0
2008-01-11 14:00:00,71.65,71.67,71.33,71.4,132400.0,58.0907,58.107,57.8313,57.8881,132400.0
2008-01-11 14:05:00,71.41,71.66,71.4,71.65,101100.0,57.8962,58.0989,57.8881,58.0907,101100.0
2008-01-11 14:10:00,71.66,71.7,71.54,71.7,82500.0,58.0989,58.1313,58.0016,58.1313,82500.0
2008-01-11 14:15:00,71.71,71.87,71.7,71.8,46000.0,58.1394,58.2691,58.1313,58.2124,46000.0
2008-01-11 14:20:00,71.81,71.91,71.71,71.86,85500.0,58.2205,58.3015,58.1394,58.261,85500.0
2008-01-11 14:25:00,71.87,71.87,71.72,71.77,103600.0,58.2691,58.2691,58.1475,58.188,103600.0
2008-01-11 14:30:00,71.76,71.78,71.53,71.56,66500.0,58.1799,58.1961,57.9935,58.0178,66500.0
2008-01-11 14:35:00,71.57,71.6,71.53,71.57,98000.0,58.0259,58.0502,57.9935,58.0259,98000.0
2008-01-11 14:40:00,71.54,71.59,71.54,71.57,60900.0,58.0016,58.0421,58.0016,58.0259,60900.0
2008-01-11 14:45:00,71.59,71.72,71.55,71.56,138900.0,58.0421,58.1475,58.0097,58.0178,138900.0
2008-01-11 14:50:00,71.55,71.63,71.52,71.57,79600.0,58.0097,58.0745,57.9853,58.0259,79600.0
2008-01-11 14:55:00,71.59,71.63,71.48,71.58,119000.0,58.0421,58.0745,57.9529,58.034,119000.0
2008-01-11 15:00:00,71.59,71.69,71.52,71.65,35500.0,58.0421,58.1232,57.9853,58.0907,35500.0
2008-01-11 15:05:00,71.68,71.71,71.38,71.43,107400.0,58.1151,58.1394,57.8718,57.9124,107400.0
2008-01-11 15:10:00,71.42,71.52,71.35,71.45,37900.0,57.9043,57.9853,57.8475,57.9286,37900.0
2008-01-11 15:15:00,71.43,71.48,71.39,71.42,76800.0,57.9124,57.9529,57.88,57.9043,76800.0
2008-01-11 15:20:00,71.43,71.5,71.34,71.47,44900.0,57.9124,57.9691,57.8394,57.9448,44900.0
2008-01-11 15:25:00,71.45,71.78,71.45,71.72,43900.0,57.9286,58.1961,57.9286,58.1475,43900.0
2008-01-11 15:30:00,71.71,71.8,71.67,71.76,65900.0,58.1394,58.2124,58.107,58.1799,65900.0
2008-01-11 15:35:00,71.77,71.85,71.7,71.85,88000.0,58.188,58.2529,58.1313,58.2529,88000.0
2008-01-11 15:40:00,71.84,72.01,71.79,71.95,53400.0,58.2448,58.3826,58.2043,58.334,53400.0
2008-01-11 15:45:00,71.96,72.01,71.9,72.01,104300.0,58.3421,58.3826,58.2934,58.3826,104300.0
2008-01-11 15:50:00,72.01,72.23,71.99,72.15,136200.0,58.3826,58.561,58.3664,58.4961,136200.0
2008-01-11 15:55:00,72.16,72.16,72.0,72.12,169200.0,58.5042,58.5042,58.3745,58.4718,169200.0
2008-01-14 09:30:00,72.82,72.82,72.14,72.55,32100.0,59.0393,59.0393,58.488,58.8204,32100.0
2008-01-14 09:35:00,72.59,72.9,72.4,72.5,24800.0,58.8529,59.1042,58.6988,58.7799,24800.0
2008-01-14 09:40:00,72.51,72.53,72.41,72.41,21800.0,58.788,58.8042,58.7069,58.7069,21800.0
2008-01-14 09:45:00,72.41,72.55,72.25,72.31,22800.0,58.7069,58.8204,58.5772,58.6258,22800.0
2008-01-14 09:50:00,72.25,72.45,72.25,72.35,26400.0,58.5772,58.7394,58.5772,58.6583,26400.0
2008-01-14 09:55:00,72.38,72.54,72.38,72.45,23600.0,58.6826,58.8123,58.6826,58.7394,23600.0
2008-01-14 10:00:00,72.48,72.5,72.17,72.19,20800.0,58.7637,58.7799,58.5123,58.5286,20800.0
2008-01-14 10:05:00,72.17,72.22,72.1,72.18,21900.0,58.5123,58.5529,58.4556,58.5204,21900.0
2008-01-14 10:10:00,72.19,72.2,71.97,72.06,26200.0,58.5286,58.5367,58.3502,58.4232,26200.0
2008-01-14 10:15:00,72.07,72.09,71.96,72.01,19800.0,58.4313,58.4475,58.3421,58.3826,19800.0
2008-01-14 10:20:00,72.01,72.01,71.84,71.86,10900.0,58.3826,58.3826,58.2448,58.261,10900.0
2008-01-14 10:25:00,71.87,71.88,71.8,71.84,13700.0,58.2691,58.2772,58.2124,58.2448,13700.0
2008-01-14 10:30:00,71.84,72.0,71.8,71.81,23200.0,58.2448,58.3745,58.2124,58.2205,23200.0
2008-01-14 10:35:00,71.81,71.86,71.8,71.81,26600.0,58.2205,58.261,58.2124,58.2205,26600.0
2008-01-14 10:40:00,71.82,71.87,71.77,71.79,34400.0,58.2286,58.2691,58.188,58.2043,34400.0
2008-01-14 10:45:00,71.79,71.85,71.78,71.79,15300.0,58.2043,58.2529,58.1961,58.2043,15300.0
2008-01-14 10:50:00,71.79,71.85,71.78,71.82,26800.0,58.2043,58.2529,58.1961,58.2286,26800.0
2008-01-14 10:55:00,71.82,71.87,71.79,71.83,77300.0,58.2286,58.2691,58.2043,58.2367,77300.0
2008-01-14 11:00:00,71.84,72.12,71.84,72.08,30200.0,58.2448,58.4718,58.2448,58.4394,30200.0
2008-01-14 11:05:00,72.05,72.05,71.9,71.91,16100.0,58.4151,58.4151,58.2934,58.3015,16100.0
2008-01-14 11:10:00,71.9,71.96,71.9,71.96,21100.0,58.2934,58.3421,58.2934,58.3421,21100.0
2008-01-14 11:15:00,71.97,72.09,71.94,71.94,15500.0,58.3502,58.4475,58.3259,58.3259,15500.0
2008-01-14 11:20:00,71.95,71.95,71.9,71.9,12600.0,58.334,58.334,58.2934,58.2934,12600.0
2008-01-14 11:25:00,71.9,71.92,71.89,71.9,11100.0,58.2934,58.3097,58.2853,58.2934,11100.0
2008-01-14 11:30:00,71.9,71.92,71.89,71.9,11900.0,58.2934,58.3097,58.2853,58.2934,11900.0
2008-01-14 11:35:00,71.9,71.92,71.89,71.9,8700.0,58.2934,58.3097,58.2853,58.2934,8700.0
2008-01-14 11:40:00,71.91,71.92,71.85,71.85,27100.0,58.3015,58.3097,58.2529,58.2529,27100.0
2008-01-14 11:45:00,71.85,71.87,71.82,71.86,17100.0,58.2529,58.2691,58.2286,58.261,17100.0
2008-01-14 11:50:00,71.86,71.87,71.83,71.85,12900.0,58.261,58.2691,58.2367,58.2529,12900.0
2008-01-14 11:55:00,71.85,71.86,71.78,71.81,23200.0,58.2529,58.261,58.1961,58.2205,23200.0
2008-01-14 12:00:00,71.8,71.84,71.78,71.8,17000.0,58.2124,58.2448,58.1961,58.2124,17000.0
2008-01-14 12:05:00,71.81,71.82,71.78,71.81,12600.0,58.2205,58.2286,58.1961,58.2205,12600.0
2008-01-14 12:10:00,71.82,71.88,71.82,71.85,19100.0,58.2286,58.2772,58.2286,58.2529,19100.0
2008-01-14 12:15:00,71.85,71.91,71.85,71.87,14400.0,58.2529,58.3015,58.2529,58.2691,14400.0
2008-01-14 12:20:00,71.87,71.89,71.85,71.85,15600.0,58.2691,58.2853,58.2529,58.2529,15600.0
2008-01-14 12:25:00,71.86,71.92,71.85,71.85,15200.0,58.261,58.3097,58.2529,58.2529,15200.0
2008-01-14 12:30:00,71.85,71.89,71.85,71.85,15100.0,58.2529,58.2853,58.2529,58.2529,15100.0
2008-01-14 12:35:00,71.86,71.87,71.85,71.85,10300.0,58.261,58.2691,58.2529,58.2529,10300.0
2008-01-14 12:40:00,71.85,71.9,71.83,71.86,27000.0,58.2529,58.2934,58.2367,58.261,27000.0
2008-01-14 12:45:00,71.85,71.9,71.82,71.82,17900.0,58.2529,58.2934,58.2286,58.2286,17900.0
2008-01-14 12:50:00,71.81,71.82,71.72,71.77,14500.0,58.2205,58.2286,58.1475,58.188,14500.0
2008-01-14 12:55:00,71.79,71.88,71.7,71.8,24200.0,58.2043,58.2772,58.1313,58.2124,24200.0
2008-01-14 13:00:00,71.82,71.82,71.74,71.77,14100.0,58.2286,58.2286,58.1637,58.188,14100.0
2008-01-14 13:05:00,71.78,71.85,71.77,71.85,10300.0,58.1961,58.2529,58.188,58.2529,10300.0
2008-01-14 13:10:00,71.83,71.85,71.79,71.84,11700.0,58.2367,58.2529,58.2043,58.2448,11700.0
2008-01-14 13:15:00,71.84,71.89,71.82,71.85,9300.0,58.2448,58.2853,58.2286,58.2529,9300.0
2008-01-14 13:20:00,71.87,71.88,71.84,71.84,14900.0,58.2691,58.2772,58.2448,58.2448,14900.0
2008-01-14 13:25:00,71.85,71.89,71.83,71.83,10300.0,58.2529,58.2853,58.2367,58.2367,10300.0
2008-01-14 13:30:00,71.84,71.88,71.84,71.86,6200.0,58.2448,58.2772,58.2448,58.261,6200.0
2008-01-14 13:35:00,71.86,71.88,71.82,71.87,10100.0,58.261,58.2772,58.2286,58.2691,10100.0
2008-01-14 13:40:00,71.86,71.89,71.84,71.89,15200.0,58.261,58.2853,58.2448,58.2853,15200.0
2008-01-14 13:45:00,71.87,71.89,71.85,71.87,11600.0,58.2691,58.2853,58.2529,58.2691,11600.0
2008-01-14 13:50:00,71.88,72.01,71.86,71.9,14300.0,58.2772,58.3826,58.261,58.2934,14300.0
2008-01-14 13:55:00,71.9,71.96,71.9,71.92,13000.0,58.2934,58.3421,58.2934,58.3097,13000.0
2008-01-14 14:00:00,71.92,71.98,71.89,71.92,25700.0,58.3097,58.3583,58.2853,58.3097,25700.0
2008-01-14 14:05:00,71.92,71.94,71.89,71.9,14500.0,58.3097,58.3259,58.2853,58.2934,14500.0
2008-01-14 14:10:00,71.9,71.93,71.9,71.9,20700.0,58.2934,58.3178,58.2934,58.2934,20700.0
2008-01-14 14:15:00,71.9,71.97,71.89,71.94,27600.0,58.2934,58.3502,58.2853,58.3259,27600.0
2008-01-14 14:20:00,71.92,71.94,71.88,71.91,11300.0,58.3097,58.3259,58.2772,58.3015,11300.0
2008-01-14 14:25:00,71.93,71.94,71.89,71.9,12600.0,58.3178,58.3259,58.2853,58.2934,12600.0
2008-01-14 14:30:00,71.91,72.02,71.9,71.93,14700.0,58.3015,58.3907,58.2934,58.3178,14700.0
2008-01-14 14:35:00,71.92,72.03,71.9,72.02,9300.0,58.3097,58.3988,58.2934,58.3907,9300.0
2008-01-14 14:40:00,72.0,72.11,72.0,72.09,22900.0,58.3745,58.4637,58.3745,58.4475,22900.0
2008-01-14 14:45:00,72.09,72.11,72.07,72.08,9700.0,58.4475,58.4637,58.4313,58.4394,9700.0
2008-01-14 14:50:00,72.1,72.14,72.05,72.11,32400.0,58.4556,58.488,58.4151,58.4637,32400.0
2008-01-14 14:55:00,72.11,72.19,72.09,72.19,29900.0,58.4637,58.5286,58.4475,58.5286,29900.0
2008-01-14 15:00:00,72.19,72.28,72.15,72.16,43300.0,58.5286,58.6015,58.4961,58.5042,43300.0
2008-01-14 15:05:00,72.17,72.19,72.1,72.14,30200.0,58.5123,58.5286,58.4556,58.488,30200.0
2008-01-14 15:10:00,72.13,72.19,72.1,72.13,94700.0,58.4799,58.5286,58.4556,58.4799,94700.0
2008-01-14 15:15:00,72.1,72.17,72.09,72.12,34000.0,58.4556,58.5123,58.4475,58.4718,34000.0
2008-01-14 15:20:00,72.13,72.13,72.06,72.11,23800.0,58.4799,58.4799,58.4232,58.4637,23800.0
2008-01-14 15:25:00,72.1,72.14,72.07,72.14,29900.0,58.4556,58.488,58.4313,58.488,29900.0
2008-01-14 15:30:00,72.12,72.25,72.07,72.21,45300.0,58.4718,58.5772,58.4313,58.5448,45300.0
2008-01-14 15:35:00,72.23,72.26,72.14,72.23,26300.0,58.561,58.5853,58.488,58.561,26300.0
2008-01-14 15:40:00,72.21,72.44,72.18,72.38,29100.0,58.5448,58.7312,58.5204,58.6826,29100.0
2008-01-14 15:45:00,72.39,72.41,72.25,72.25,13100.0,58.6907,58.7069,58.5772,58.5772,13100.0
2008-01-14 15:50:00,72.25,72.34,72.25,72.34,47800.0,58.5772,58.6502,58.5772,58.6502,47800.0
2008-01-14 15:55:00,72.35,72.45,72.34,72.45,83100.0,58.6583,58.7394,58.6502,58.7394,83100.0
2008-01-15 09:30:00,70.3,72.07,70.3,71.8,80100.0,56.9962,58.4313,56.9962,58.2124,80100.0
2008-01-15 09:35:00,71.81,72.08,71.78,72.04,23800.0,58.2205,58.4394,58.1961,58.4069,23800.0
2008-01-15 09:40:00,72.06,72.06,71.83,71.97,37200.0,58.4232,58.4232,58.2367,58.3502,37200.0
2008-01-15 09:45:00,71.98,72.05,71.95,72.01,29900.0,58.3583,58.4151,58.334,58.3826,29900.0
2008-01-15 09:50:00,72.0,72.03,71.98,72.01,11400.0,58.3745,58.3988,58.3583,58.3826,11400.0
2008-01-15 09:55:00,72.01,72.07,71.1,71.49,340800.0,58.3826,58.4313,57.6448,57.961,340800.0
2008-01-15 10:00:00,71.49,72.16,71.1,72.02,239900.0,57.961,58.5042,57.6448,58.3907,239900.0
2008-01-15 10:05:00,72.01,72.66,71.81,71.86,60000.0,58.3826,58.9096,58.2205,58.261,60000.0
2008-01-15 10:10:00,71.83,71.88,71.72,71.81,34000.0,58.2367,58.2772,58.1475,58.2205,34000.0
2008-01-15 10:15:00,71.75,71.86,71.57,71.6,59200.0,58.1718,58.261,58.0259,58.0502,59200.0
2008-01-15 10:20:00,71.6,71.61,71.46,71.46,32000.0,58.0502,58.0583,57.9367,57.9367,32000.0
2008-01-15 10:25:00,71.45,71.45,71.26,71.29,113000.0,57.9286,57.9286,57.7746,57.7989,113000.0
2008-01-15 10:30:00,71.29,71.48,71.28,71.48,96700.0,57.7989,57.9529,57.7908,57.9529,96700.0
2008-01-15 10:35:00,71.49,71.59,71.4,71.41,24900.0,57.961,58.0421,57.8881,57.8962,24900.0
2008-01-15 10:40:00,71.4,71.41,71.29,71.3,20500.0,57.8881,57.8962,57.7989,57.807,20500.0
2008-01-15 10:45:00,71.3,71.34,71.29,71.29,38000.0,57.807,57.8394,57.7989,57.7989,38000.0
2008-01-15 10:50:00,71.31,71.36,71.27,71.35,74100.0,57.8151,57.8556,57.7827,57.8475,74100.0
2008-01-15 10:55:00,71.35,71.5,71.31,71.47,18200.0,57.8475,57.9691,57.8151,57.9448,18200.0
2008-01-15 11:00:00,71.5,71.69,71.49,71.66,19700.0,57.9691,58.1232,57.961,58.0989,19700.0
2008-01-15 11:05:00,71.69,71.83,71.55,71.56,28500.0,58.1232,58.2367,58.0097,58.0178,28500.0
2008-01-15 11:10:00,71.56,71.62,71.56,71.59,12700.0,58.0178,58.0664,58.0178,58.0421,12700.0
2008-01-15 11:15:00,71.59,71.67,71.59,71.65,17000.0,58.0421,58.107,58.0421,58.0907,17000.0
2008-01-15 11:20:00,71.65,71.7,71.64,71.67,13700.0,58.0907,58.1313,58.0826,58.107,13700.0
2008-01-15 11:25:00,71.68,71.68,71.48,71.5,12900.0,58.1151,58.1151,57.9529,57.9691,12900.0
2008-01-15 11:30:00,71.5,71.57,71.47,71.56,10300.0,57.9691,58.0259,57.9448,58.0178,10300.0
2008-01-15 11:35:00,71.55,71.59,71.52,71.53,11400.0,58.0097,58.0421,57.9853,57.9935,11400.0
2008-01-15 11:40:00,71.53,71.53,71.43,71.45,11400.0,57.9935,57.9935,57.9124,57.9286,11400.0
2008-01-15 11:45:00,71.42,71.5,71.39,71.43,9000.0,57.9043,57.9691,57.88,57.9124,9000.0
2008-01-15 11:50:00,71.43,71.55,71.37,71.54,14300.0,57.9124,58.0097,57.8637,58.0016,14300.0
2008-01-15 11:55:00,71.55,71.65,71.53,71.61,8600.0,58.0097,58.0907,57.9935,58.0583,8600.0
2008-01-15 12:00:00,71.58,71.7,71.57,71.68,16800.0,58.034,58.1313,58.0259,58.1151,16800.0
2008-01-15 12:05:00,71.68,71.82,71.65,71.82,15300.0,58.1151,58.2286,58.0907,58.2286,15300.0
2008-01-15 12:10:00,71.81,72.0,71.81,71.96,19800.0,58.2205,58.3745,58.2205,58.3421,19800.0
2008-01-15 12:15:00,72.0,72.0,71.93,71.94,10800.0,58.3745,58.3745,58.3178,58.3259,10800.0
2008-01-15 12:20:00,71.95,72.11,71.94,72.06,14900.0,58.334,58.4637,58.3259,58.4232,14900.0
2008-01-15 12:25:00,72.06,72.29,72.04,72.29,20000.0,58.4232,58.6096,58.4069,58.6096,20000.0
2008-01-15 12:30:00,72.26,72.28,72.13,72.24,35900.0,58.5853,58.6015,58.4799,58.5691,35900.0
2008-01-15 12:35:00,72.25,72.29,72.14,72.14,21900.0,58.5772,58.6096,58.488,58.488,21900.0
2008-01-15 12:40:00,72.15,72.17,72.11,72.12,16300.0,58.4961,58.5123,58.4637,58.4718,16300.0
2008-01-15 12:45:00,72.14,72.35,72.14,72.35,19000.0,58.488,58.6583,58.488,58.6583,19000.0
2008-01-15 12:50:00,72.33,72.41,72.32,72.33,11500.0,58.6421,58.7069,58.634,58.6421,11500.0
2008-01-15 12:55:00,72.33,72.35,72.26,72.31,11000.0,58.6421,58.6583,58.5853,58.6258,11000.0
2008-01-15 13:00:00,72.34,72.34,72.27,72.31,11400.0,58.6502,58.6502,58.5934,58.6258,11400.0
2008-01-15 13:05:00,72.3,72.33,72.26,72.28,10000.0,58.6177,58.6421,58.5853,58.6015,10000.0
2008-01-15 13:10:00,72.28,72.28,72.19,72.22,16500.0,58.6015,58.6015,58.5286,58.5529,16500.0
2008-01-15 13:15:00,72.22,72.25,72.21,72.23,10800.0,58.5529,58.5772,58.5448,58.561,10800.0
2008-01-15 13:20:00,72.2,72.21,72.0,72.0,15200.0,58.5367,58.5448,58.3745,58.3745,15200.0
2008-01-15 13:25:00,72.01,72.03,71.9,71.92,12900.0,58.3826,58.3988,58.2934,58.3097,12900.0
2008-01-15 13:30:00,71.92,71.95,71.9,71.92,16200.0,58.3097,58.334,58.2934,58.3097,16200.0
2008-01-15 13:35:00,71.93,72.07,71.93,72.02,9700.0,58.3178,58.4313,58.3178,58.3907,9700.0
2008-01-15 13:40:00,72.01,72.1,72.0,72.1,12500.0,58.3826,58.4556,58.3745,58.4556,12500.0
2008-01-15 13:45:00,72.08,72.09,72.02,72.02,10400.0,58.4394,58.4475,58.3907,58.3907,10400.0
2008-01-15 13:50:00,72.03,72.03,71.94,71.95,9900.0,58.3988,58.3988,58.3259,58.334,9900.0
2008-01-15 13:55:00,71.96,72.09,71.94,72.03,13100.0,58.3421,58.4475,58.3259,58.3988,13100.0
2008-01-15 14:00:00,72.04,72.07,71.98,72.05,11100.0,58.4069,58.4313,58.3583,58.4151,11100.0
2008-01-15 14:05:00,72.05,72.09,71.99,72.02,15300.0,58.4151,58.4475,58.3664,58.3907,15300.0
2008-01-15 14:10:00,72.05,72.06,71.96,71.99,82500.0,58.4151,58.4232,58.3421,58.3664,82500.0
2008-01-15 14:15:00,71.97,72.0,71.77,71.78,38800.0,58.3502,58.3745,58.188,58.1961,38800.0
2008-01-15 14:20:00,71.81,71.81,71.69,71.7,20400.0,58.2205,58.2205,58.1232,58.1313,20400.0
2008-01-15 14:25:00,71.69,71.72,71.63,71.67,26400.0,58.1232,58.1475,58.0745,58.107,26400.0
2008-01-15 14:30:00,71.66,71.68,71.58,71.62,22600.0,58.0989,58.1151,58.034,58.0664,22600.0
2008-01-15 14:35:00,71.6,71.62,71.48,71.54,51300.0,58.0502,58.0664,57.9529,58.0016,51300.0
2008-01-15 14:40:00,71.54,71.61,71.45,71.54,56800.0,58.0016,58.0583,57.9286,58.0016,56800.0
2008-01-15 14:45:00,71.5,71.54,71.24,71.3,76100.0,57.9691,58.0016,57.7583,57.807,76100.0
2008-01-15 14:50:00,71.29,71.48,71.21,71.46,48600.0,57.7989,57.9529,57.734,57.9367,48600.0
2008-01-15 14:55:00,71.47,71.52,71.41,71.44,39400.0,57.9448,57.9853,57.8962,57.9205,39400.0
2008-01-15 15:00:00,71.44,71.44,71.23,71.27,32200.0,57.9205,57.9205,57.7502,57.7827,32200.0
2008-01-15 15:05:00,71.26,71.27,71.17,71.22,39700.0,57.7746,57.7827,57.7016,57.7421,39700.0
2008-01-15 15:10:00,71.21,71.31,71.14,71.26,49700.0,57.734,57.8151,57.6773,57.7746,49700.0
2008-01-15 15:15:00,71.26,71.32,71.17,71.17,43400.0,57.7746,57.8232,57.7016,57.7016,43400.0
2008-01-15 15:20:00,71.17,71.22,71.09,71.1,60700.0,57.7016,57.7421,57.6367,57.6448,60700.0
2008-01-15 15:25:00,71.13,71.25,71.09,71.22,84200.0,57.6692,57.7664,57.6367,57.7421,84200.0
2008-01-15 15:30:00,71.25,71.4,71.21,71.4,55000.0,57.7664,57.8881,57.734,57.8881,55000.0
2008-01-15 15:35:00,71.42,71.5,71.4,71.46,45300.0,57.9043,57.9691,57.8881,57.9367,45300.0
2008-01-15 15:40:00,71.45,71.5,71.25,71.31,44400.0,57.9286,57.9691,57.7664,57.8151,44400.0
2008-01-15 15:45:00,71.31,71.53,71.23,71.45,62800.0,57.8151,57.9935,57.7502,57.9286,62800.0
2008-01-15 15:50:00,71.45,71.47,71.34,71.36,37800.0,57.9286,57.9448,57.8394,57.8556,37800.0
2008-01-15 15:55:00,71.34,71.36,71.17,71.18,63600.0,57.8394,57.8556,57.7016,57.7097,63600.0
2008-01-16 09:30:00,70.66,70.66,70.0,70.25,92400.0,57.2881,57.2881,56.753,56.9557,92400.0
2008-01-16 09:35:00,70.27,70.38,69.45,69.62,168800.0,56.9719,57.0611,56.3071,56.4449,168800.0
2008-01-16 09:40:00,69.6,69.68,69.25,69.6,220700.0,56.4287,56.4936,56.1449,56.4287,220700.0
2008-01-16 09:45:00,69.6,69.9,69.51,69.61,154800.0,56.4287,56.6719,56.3557,56.4368,154800.0
2008-01-16 09:50:00,69.61,69.78,69.61,69.63,53800.0,56.4368,56.5746,56.4368,56.453,53800.0
2008-01-16 09:55:00,69.67,69.68,69.25,69.3,128100.0,56.4854,56.4936,56.1449,56.1855,128100.0
2008-01-16 10:00:00,69.29,69.35,69.0,69.06,75400.0,56.1774,56.226,55.9422,55.9909,75400.0
2008-01-16 10:05:00,69.01,69.15,68.9,69.13,84400.0,55.9503,56.0639,55.8612,56.0476,84400.0
2008-01-16 10:10:00,69.14,69.67,69.05,69.67,67800.0,56.0557,56.4854,55.9828,56.4854,67800.0
2008-01-16 10:15:00,69.66,69.7,69.56,69.65,84400.0,56.4773,56.5098,56.3963,56.4692,84400.0
2008-01-16 10:20:00,69.65,69.85,69.64,69.82,55600.0,56.4692,56.6314,56.4611,56.6071,55600.0
2008-01-16 10:25:00,69.83,69.85,69.76,69.83,30100.0,56.6152,56.6314,56.5584,56.6152,30100.0
2008-01-16 10:30:00,69.83,69.9,69.61,69.62,41300.0,56.6152,56.6719,56.4368,56.4449,41300.0
2008-01-16 10:35:00,69.61,69.77,69.45,69.74,39400.0,56.4368,56.5665,56.3071,56.5422,39400.0
2008-01-16 10:40:00,69.76,69.79,69.64,69.78,28100.0,56.5584,56.5827,56.4611,56.5746,28100.0
2008-01-16 10:45:00,69.77,69.84,69.69,69.73,18900.0,56.5665,56.6233,56.5017,56.5341,18900.0
2008-01-16 10:50:00,69.73,69.75,69.64,69.7,34200.0,56.5341,56.5503,56.4611,56.5098,34200.0
2008-01-16 10:55:00,69.7,69.83,69.64,69.74,29500.0,56.5098,56.6152,56.4611,56.5422,29500.0
2008-01-16 11:00:00,69.74,69.85,69.7,69.85,22900.0,56.5422,56.6314,56.5098,56.6314,22900.0
2008-01-16 11:05:00,69.81,70.0,69.8,69.98,44400.0,56.599,56.753,56.5908,56.7368,44400.0
2008-01-16 11:10:00,69.98,70.0,69.87,69.89,28400.0,56.7368,56.753,56.6476,56.6638,28400.0
2008-01-16 11:15:00,69.9,69.97,69.87,69.95,25400.0,56.6719,56.7287,56.6476,56.7125,25400.0
2008-01-16 11:20:00,69.96,70.02,69.82,69.82,26400.0,56.7206,56.7692,56.6071,56.6071,26400.0
2008-01-16 11:25:00,69.78,69.86,69.76,69.8,30500.0,56.5746,56.6395,56.5584,56.5908,30500.0
2008-01-16 11:30:00,69.8,69.84,69.76,69.83,25500.0,56.5908,56.6233,56.5584,56.6152,25500.0
2008-01-16 11:35:00,69.83,69.86,69.76,69.83,25900.0,56.6152,56.6395,56.5584,56.6152,25900.0
2008-01-16 11:40:00,69.82,69.86,69.79,69.83,23100.0,56.6071,56.6395,56.5827,56.6152,23100.0
2008-01-16 11:45:00,69.82,69.9,69.81,69.88,27800.0,56.6071,56.6719,56.599,56.6557,27800.0
2008-01-16 11:50:00,69.88,70.05,69.88,70.0,24300.0,56.6557,56.7935,56.6557,56.753,24300.0
2008-01-16 11:55:00,69.98,70.01,69.85,69.93,22300.0,56.7368,56.7611,56.6314,56.6962,22300.0
2008-01-16 12:00:00,69.95,69.98,69.8,69.83,33300.0,56.7125,56.7368,56.5908,56.6152,33300.0
2008-01-16 12:05:00,69.83,69.85,69.68,69.79,33600.0,56.6152,56.6314,56.4936,56.5827,33600.0
2008-01-16 12:10:00,69.78,69.9,69.78,69.86,16100.0,56.5746,56.6719,56.5746,56.6395,16100.0
2008-01-16 12:15:00,69.88,69.9,69.68,69.85,108600.0,56.6557,56.6719,56.4936,56.6314,108600.0
2008-01-16 12:20:00,69.84,69.9,69.78,69.8,40100.0,56.6233,56.6719,56.5746,56.5908,40100.0
2008-01-16 12:25:00,69.8,69.82,69.78,69.8,49800.0,56.5908,56.6071,56.5746,56.5908,49800.0
2008-01-16 12:30:00,69.82,69.84,69.71,69.8,33500.0,56.6071,56.6233,56.5179,56.5908,33500.0
2008-01-16 12:35:00,69.84,69.9,69.72,69.79,25400.0,56.6233,56.6719,56.526,56.5827,25400.0
2008-01-16 12:40:00,69.79,69.82,69.69,69.7,46300.0,56.5827,56.6071,56.5017,56.5098,46300.0
2008-01-16 12:45:00,69.7,69.77,69.67,69.72,32600.0,56.5098,56.5665,56.4854,56.526,32600.0
2008-01-16 12:50:00,69.73,69.83,69.71,69.71,25000.0,56.5341,56.6152,56.5179,56.5179,25000.0
2008-01-16 12:55:00,69.72,69.85,69.68,69.81,30300.0,56.526,56.6314,56.4936,56.599,30300.0
2008-01-16 13:00:00,69.79,69.79,69.69,69.7,26200.0,56.5827,56.5827,56.5017,56.5098,26200.0
2008-01-16 13:05:00,69.7,69.74,69.65,69.73,24500.0,56.5098,56.5422,56.4692,56.5341,24500.0
2008-01-16 13:10:00,69.72,69.84,69.7,69.75,33200.0,56.526,56.6233,56.5098,56.5503,33200.0
2008-01-16 13:15:00,69.75,69.85,69.71,69.84,12500.0,56.5503,56.6314,56.5179,56.6233,12500.0
2008-01-16 13:20:00,69.86,69.95,69.83,69.93,21100.0,56.6395,56.7125,56.6152,56.6962,21100.0
2008-01-16 13:25:00,69.94,70.02,69.86,70.0,96400.0,56.7044,56.7692,56.6395,56.753,96400.0
2008-01-16 13:30:00,70.01,70.09,69.97,70.05,48200.0,56.7611,56.826,56.7287,56.7935,48200.0
2008-01-16 13:35:00,70.05,70.22,70.0,70.19,33100.0,56.7935,56.9314,56.753,56.907,33100.0
2008-01-16 13:40:00,70.2,70.2,70.05,70.08,25900.0,56.9152,56.9152,56.7935,56.8179,25900.0
2008-01-16 13:45:00,70.07,70.11,69.95,70.02,31100.0,56.8098,56.8422,56.7125,56.7692,31100.0
2008-01-16 13:50:00,70.02,70.2,70.01,70.2,13900.0,56.7692,56.9152,56.7611,56.9152,13900.0
2008-01-16 13:55:00,70.2,70.2,70.03,70.03,28100.0,56.9152,56.9152,56.7773,56.7773,28100.0
2008-01-16 14:00:00,70.03,70.05,69.85,70.02,77700.0,56.7773,56.7935,56.6314,56.7692,77700.0
2008-01-16 14:05:00,70.0,70.07,69.95,70.0,69300.0,56.753,56.8098,56.7125,56.753,69300.0
2008-01-16 14:10:00,70.0,70.15,69.93,69.98,51200.0,56.753,56.8746,56.6962,56.7368,51200.0
2008-01-16 14:15:00,69.97,70.04,69.95,70.03,36000.0,56.7287,56.7854,56.7125,56.7773,36000.0
2008-01-16 14:20:00,70.03,70.06,69.95,70.0,94700.0,56.7773,56.8016,56.7125,56.753,94700.0
2008-01-16 14:25:00,69.96,70.03,69.95,70.0,43700.0,56.7206,56.7773,56.7125,56.753,43700.0
2008-01-16 14:30:00,70.0,70.12,69.98,70.0,29300.0,56.753,56.8503,56.7368,56.753,29300.0
2008-01-16 14:35:00,70.0,70.02,69.93,69.95,38700.0,56.753,56.7692,56.6962,56.7125,38700.0
2008-01-16 14:40:00,69.97,70.0,69.94,69.99,26900.0,56.7287,56.753,56.7044,56.7449,26900.0
2008-01-16 14:45:00,70.0,70.02,69.89,69.98,71600.0,56.753,56.7692,56.6638,56.7368,71600.0
2008-01-16 14:50:00,70.0,70.05,69.98,70.02,37400.0,56.753,56.7935,56.7368,56.7692,37400.0
2008-01-16 14:55:00,70.02,70.05,69.96,70.01,45500.0,56.7692,56.7935,56.7206,56.7611,45500.0
2008-01-16 15:00:00,70.01,70.1,69.98,70.05,32800.0,56.7611,56.8341,56.7368,56.7935,32800.0
2008-01-16 15:05:00,70.05,70.06,69.97,70.03,31400.0,56.7935,56.8016,56.7287,56.7773,31400.0
2008-01-16 15:10:00,70.05,70.07,69.88,69.95,41500.0,56.7935,56.8098,56.6557,56.7125,41500.0
2008-01-16 15:15:00,69.93,69.96,69.87,69.88,49100.0,56.6962,56.7206,56.6476,56.6557,49100.0
2008-01-16 15:20:00,69.88,69.95,69.82,69.94,40600.0,56.6557,56.7125,56.6071,56.7044,40600.0
2008-01-16 15:25:00,69.95,70.02,69.86,69.99,110700.0,56.7125,56.7692,56.6395,56.7449,110700.0
2008-01-16 15:30:00,69.99,70.05,69.94,69.99,44900.0,56.7449,56.7935,56.7044,56.7449,44900.0
2008-01-16 15:35:00,69.99,70.0,69.65,69.68,57400.0,56.7449,56.753,56.4692,56.4936,57400.0
2008-01-16 15:40:00,69.69,69.75,69.5,69.57,88600.0,56.5017,56.5503,56.3476,56.4044,88600.0
2008-01-16 15:45:00,69.57,69.77,69.52,69.7,107900.0,56.4044,56.5665,56.3638,56.5098,107900.0
2008-01-16 15:50:00,69.7,69.78,69.61,69.7,76800.0,56.5098,56.5746,56.4368,56.5098,76800.0
2008-01-16 15:55:00,69.7,69.85,69.66,69.79,141400.0,56.5098,56.6314,56.4773,56.5827,141400.0
2008-01-17 09:30:00,70.63,70.67,70.22,70.23,110100.0,57.2638,57.2962,56.9314,56.9395,110100.0
2008-01-17 09:35:00,70.23,70.4,69.89,69.98,67900.0,56.9395,57.0773,56.6638,56.7368,67900.0
2008-01-17 09:40:00,69.96,70.02,69.59,69.59,87900.0,56.7206,56.7692,56.4206,56.4206,87900.0
2008-01-17 09:45:00,69.54,69.73,69.31,69.66,52000.0,56.3801,56.5341,56.1936,56.4773,52000.0
2008-01-17 09:50:00,69.62,69.69,69.33,69.41,75800.0,56.4449,56.5017,56.2098,56.2747,75800.0
2008-01-17 09:55:00,69.41,69.59,69.2,69.39,152200.0,56.2747,56.4206,56.1044,56.2584,152200.0
2008-01-17 10:00:00,69.39,69.5,69.15,69.2,122900.0,56.2584,56.3476,56.0639,56.1044,122900.0
2008-01-17 10:05:00,69.19,69.29,69.15,69.23,163300.0,56.0963,56.1774,56.0639,56.1287,163300.0
2008-01-17 10:10:00,69.26,69.56,69.23,69.49,77500.0,56.153,56.3963,56.1287,56.3395,77500.0
2008-01-17 10:15:00,69.49,69.54,69.27,69.27,86900.0,56.3395,56.3801,56.1611,56.1611,86900.0
2008-01-17 10:20:00,69.28,69.42,69.27,69.4,107700.0,56.1693,56.2828,56.1611,56.2665,107700.0
2008-01-17 10:25:00,69.4,69.4,69.32,69.35,68200.0,56.2665,56.2665,56.2017,56.226,68200.0
2008-01-17 10:30:00,69.39,69.39,69.14,69.24,64400.0,56.2584,56.2584,56.0557,56.1368,64400.0
2008-01-17 10:35:00,69.27,69.77,69.25,69.76,52300.0,56.1611,56.5665,56.1449,56.5584,52300.0
2008-01-17 10:40:00,69.76,69.86,69.69,69.7,67200.0,56.5584,56.6395,56.5017,56.5098,67200.0
2008-01-17 10:45:00,69.7,69.77,69.65,69.75,46500.0,56.5098,56.5665,56.4692,56.5503,46500.0
2008-01-17 10:50:00,69.76,69.9,69.75,69.79,55500.0,56.5584,56.6719,56.5503,56.5827,55500.0
2008-01-17 10:55:00,69.77,69.84,69.61,69.61,46700.0,56.5665,56.6233,56.4368,56.4368,46700.0
2008-01-17 11:00:00,69.6,69.64,69.58,69.62,20900.0,56.4287,56.4611,56.4125,56.4449,20900.0
2008-01-17 11:05:00,69.6,69.79,69.57,69.75,15500.0,56.4287,56.5827,56.4044,56.5503,15500.0
2008-01-17 11:10:00,69.77,70.08,69.74,70.04,30400.0,56.5665,56.8179,56.5422,56.7854,30400.0
2008-01-17 11:15:00,70.03,70.06,69.96,70.0,60400.0,56.7773,56.8016,56.7206,56.753,60400.0
2008-01-17 11:20:00,70.0,70.05,69.95,70.05,31600.0,56.753,56.7935,56.7125,56.7935,31600.0
2008-01-17 11:25:00,70.05,70.14,70.05,70.07,49200.0,56.7935,56.8665,56.7935,56.8098,49200.0
2008-01-17 11:30:00,70.07,70.11,69.98,69.98,60900.0,56.8098,56.8422,56.7368,56.7368,60900.0
2008-01-17 11:35:00,69.99,70.02,69.9,70.0,22300.0,56.7449,56.7692,56.6719,56.753,22300.0
2008-01-17 11:40:00,70.01,70.07,69.92,69.95,24800.0,56.7611,56.8098,56.6881,56.7125,24800.0
2008-01-17 11:45:00,69.93,69.94,69.83,69.91,19600.0,56.6962,56.7044,56.6152,56.68,19600.0
2008-01-17 11:50:00,69.93,70.04,69.89,69.96,17000.0,56.6962,56.7854,56.6638,56.7206,17000.0
2008-01-17 11:55:00,69.97,70.04,69.93,69.93,27500.0,56.7287,56.7854,56.6962,56.6962,27500.0
2008-01-17 12:00:00,69.95,69.97,69.83,69.9,12100.0,56.7125,56.7287,56.6152,56.6719,12100.0
2008-01-17 12:05:00,69.89,70.11,69.85,70.11,16600.0,56.6638,56.8422,56.6314,56.8422,16600.0
2008-01-17 12:10:00,70.11,70.27,70.07,70.24,36400.0,56.8422,56.9719,56.8098,56.9476,36400.0
2008-01-17 12:15:00,70.24,70.29,70.13,70.18,28200.0,56.9476,56.9881,56.8584,56.8989,28200.0
2008-01-17 12:20:00,70.18,70.22,70.15,70.2,15600.0,56.8989,56.9314,56.8746,56.9152,15600.0
2008-01-17 12:25:00,70.18,70.24,70.11,70.2,34500.0,56.8989,56.9476,56.8422,56.9152,34500.0
2008-01-17 12:30:00,70.2,70.2,70.1,70.17,36500.0,56.9152,56.9152,56.8341,56.8908,36500.0
2008-01-17 12:35:00,70.15,70.17,70.1,70.11,26500.0,56.8746,56.8908,56.8341,56.8422,26500.0
2008-01-17 12:40:00,70.13,70.21,70.13,70.18,18500.0,56.8584,56.9233,56.8584,56.8989,18500.0
2008-01-17 12:45:00,70.18,70.19,70.04,70.14,26000.0,56.8989,56.907,56.7854,56.8665,26000.0
2008-01-17 12:50:00,70.14,70.2,69.99,70.0,24500.0,56.8665,56.9152,56.7449,56.753,24500.0
2008-01-17 12:55:00,69.99,70.04,69.95,70.03,20000.0,56.7449,56.7854,56.7125,56.7773,20000.0
2008-01-17 13:00:00,70.05,70.05,69.95,70.03,18100.0,56.7935,56.7935,56.7125,56.7773,18100.0
2008-01-17 13:05:00,70.0,70.23,69.99,70.23,19900.0,56.753,56.9395,56.7449,56.9395,19900.0
2008-01-17 13:10:00,70.26,70.41,70.17,70.41,19900.0,56.9638,57.0854,56.8908,57.0854,19900.0
2008-01-17 13:15:00,70.41,70.52,70.35,70.49,20300.0,57.0854,57.1746,57.0368,57.1503,20300.0
2008-01-17 13:20:00,70.48,70.51,70.27,70.27,29100.0,57.1422,57.1665,56.9719,56.9719,29100.0
2008-01-17 13:25:00,70.28,70.45,70.23,70.42,10900.0,56.98,57.1178,56.9395,57.0935,10900.0
2008-01-17 13:30:00,70.44,70.51,70.33,70.34,17600.0,57.1097,57.1665,57.0205,57.0287,17600.0
2008-01-17 13:35:00,70.33,70.47,70.25,70.36,20400.0,57.0205,57.1341,56.9557,57.0449,20400.0
2008-01-17 13:40:00,70.35,70.41,70.32,70.32,10300.0,57.0368,57.0854,57.0124,57.0124,10300.0
2008-01-17 13:45:00,70.32,70.33,70.12,70.15,27400.0,57.0124,57.0205,56.8503,56.8746,27400.0
2008-01-17 13:50:00,70.14,70.15,70.05,70.08,18800.0,56.8665,56.8746,56.7935,56.8179,18800.0
2008-01-17 13:55:00,70.08,70.14,70.04,70.09,18900.0,56.8179,56.8665,56.7854,56.826,18900.0
2008-01-17 14:00:00,70.1,70.1,69.34,69.95,32000.0,56.8341,56.8341,56.2179,56.7125,32000.0
2008-01-17 14:05:00,69.95,70.11,69.95,70.06,19700.0,56.7125,56.8422,56.7125,56.8016,19700.0
2008-01-17 14:10:00,70.06,70.07,69.95,70.0,17200.0,56.8016,56.8098,56.7125,56.753,17200.0
2008-01-17 14:15:00,70.01,70.02,69.96,69.99,14900.0,56.7611,56.7692,56.7206,56.7449,14900.0
2008-01-17 14:20:00,69.99,70.0,69.85,69.93,21700.0,56.7449,56.753,56.6314,56.6962,21700.0
2008-01-17 14:25:00,69.93,70.0,69.77,69.77,54000.0,56.6962,56.753,56.5665,56.5665,54000.0
2008-01-17 14:30:00,69.78,69.81,69.59,69.59,24400.0,56.5746,56.599,56.4206,56.4206,24400.0
2008-01-17 14:35:00,69.59,69.65,69.47,69.5,29900.0,56.4206,56.4692,56.3233,56.3476,29900.0
2008-01-17 14:40:00,69.5,69.53,69.45,69.49,29700.0,56.3476,56.3719,56.3071,56.3395,29700.0
2008-01-17 14:45:00,69.47,69.57,69.41,69.56,64400.0,56.3233,56.4044,56.2747,56.3963,64400.0
2008-01-17 14:50:00,69.56,69.69,69.52,69.57,38900.0,56.3963,56.5017,56.3638,56.4044,38900.0
2008-01-17 14:55:00,69.57,69.8,69.5,69.76,43800.0,56.4044,56.5908,56.3476,56.5584,43800.0
2008-01-17 15:00:00,69.75,69.82,69.69,69.73,51500.0,56.5503,56.6071,56.5017,56.5341,51500.0
2008-01-17 15:05:00,69.71,69.85,69.7,69.7,69300.0,56.5179,56.6314,56.5098,56.5098,69300.0
2008-01-17 15:10:00,69.72,69.76,69.69,69.71,56400.0,56.526,56.5584,56.5017,56.5179,56400.0
2008-01-17 15:15:00,69.7,69.72,69.67,69.72,60200.0,56.5098,56.526,56.4854,56.526,60200.0
2008-01-17 15:20:00,69.71,69.72,69.49,69.5,69700.0,56.5179,56.526,56.3395,56.3476,69700.0
2008-01-17 15:25:00,69.5,69.51,69.26,69.3,58300.0,56.3476,56.3557,56.153,56.1855,58300.0
2008-01-17 15:30:00,69.27,69.28,69.06,69.11,87600.0,56.1611,56.1693,55.9909,56.0314,87600.0
2008-01-17 15:35:00,69.1,69.11,68.91,68.99,123500.0,56.0233,56.0314,55.8693,55.9341,123500.0
2008-01-17 15:40:00,68.99,69.07,68.95,69.0,73800.0,55.9341,55.999,55.9017,55.9422,73800.0
2008-01-17 15:45:00,68.99,68.99,68.55,68.61,110700.0,55.9341,55.9341,55.5774,55.626,110700.0
2008-01-17 15:50:00,68.61,68.71,68.6,68.63,137100.0,55.626,55.7071,55.6179,55.6423,137100.0
2008-01-17 15:55:00,68.63,68.72,68.6,68.67,141400.0,55.6423,55.7152,55.6179,55.6747,141400.0
2008-01-18 09:30:00,68.96,69.0,65.35,66.03,400900.0,55.9098,55.9422,52.983,53.5343,400900.0
2008-01-18 09:35:00,65.93,68.34,65.33,67.25,297200.0,53.4532,55.4071,52.9668,54.5234,297200.0
2008-01-18 09:40:00,67.4,67.61,67.08,67.31,92800.0,54.645,54.8153,54.3856,54.5721,92800.0
2008-01-18 09:45:00,67.36,67.36,67.05,67.28,58100.0,54.6126,54.6126,54.3613,54.5477,58100.0
2008-01-18 09:50:00,67.25,67.32,67.12,67.25,59600.0,54.5234,54.5802,54.418,54.5234,59600.0
2008-01-18 09:55:00,67.25,67.28,67.11,67.26,59200.0,54.5234,54.5477,54.4099,54.5315,59200.0
2008-01-18 10:00:00,67.27,67.35,67.02,67.17,83200.0,54.5396,54.6045,54.3369,54.4586,83200.0
2008-01-18 10:05:00,67.16,67.17,67.02,67.14,47500.0,54.4504,54.4586,54.3369,54.4342,47500.0
2008-01-18 10:10:00,67.11,67.28,67.1,67.27,41300.0,54.4099,54.5477,54.4018,54.5396,41300.0
2008-01-18 10:15:00,67.26,67.26,67.05,67.16,38600.0,54.5315,54.5315,54.3613,54.4504,38600.0
2008-01-18 10:20:00,67.15,67.19,66.77,66.8,104900.0,54.4423,54.4748,54.1343,54.1586,104900.0
2008-01-18 10:25:00,66.81,67.0,66.78,67.0,70200.0,54.1667,54.3207,54.1424,54.3207,70200.0
2008-01-18 10:30:00,67.01,67.02,66.76,66.9,70500.0,54.3288,54.3369,54.1261,54.2397,70500.0
2008-01-18 10:35:00,66.9,67.07,66.89,66.98,72700.0,54.2397,54.3775,54.2315,54.3045,72700.0
2008-01-18 10:40:00,66.98,67.04,66.92,66.98,102100.0,54.3045,54.3532,54.2559,54.3045,102100.0
2008-01-18 10:45:00,66.99,67.01,66.94,66.96,29300.0,54.3126,54.3288,54.2721,54.2883,29300.0
2008-01-18 10:50:00,66.95,67.02,66.87,67.02,113700.0,54.2802,54.3369,54.2153,54.3369,113700.0
2008-01-18 10:55:00,67.01,67.23,66.99,67.09,67900.0,54.3288,54.5072,54.3126,54.3937,67900.0
2008-01-18 11:00:00,67.09,67.17,67.0,67.04,31500.0,54.3937,54.4586,54.3207,54.3532,31500.0
2008-01-18 11:05:00,67.06,67.09,66.97,67.02,52000.0,54.3694,54.3937,54.2964,54.3369,52000.0
2008-01-18 11:10:00,67.01,67.04,66.96,66.99,87700.0,54.3288,54.3532,54.2883,54.3126,87700.0
2008-01-18 11:15:00,66.98,67.05,66.96,66.99,77200.0,54.3045,54.3613,54.2883,54.3126,77200.0
2008-01-18 11:20:00,66.98,66.98,66.7,66.79,75500.0,54.3045,54.3045,54.0775,54.1505,75500.0
2008-01-18 11:25:00,66.85,66.96,66.75,66.78,23500.0,54.1991,54.2883,54.118,54.1424,23500.0
2008-01-18 11:30:00,66.78,66.78,66.53,66.55,32400.0,54.1424,54.1424,53.9397,53.9559,32400.0
2008-01-18 11:35:00,66.54,66.65,66.5,66.63,34200.0,53.9478,54.037,53.9153,54.0207,34200.0
2008-01-18 11:40:00,66.63,66.7,66.58,66.65,46400.0,54.0207,54.0775,53.9802,54.037,46400.0
2008-01-18 11:45:00,66.67,66.69,66.41,66.56,32200.0,54.0532,54.0694,53.8424,53.964,32200.0
2008-01-18 11:50:00,66.59,66.67,66.55,66.65,11000.0,53.9883,54.0532,53.9559,54.037,11000.0
2008-01-18 11:55:00,66.62,66.65,66.5,66.64,30300.0,54.0126,54.037,53.9153,54.0289,30300.0
2008-01-18 12:00:00,66.64,66.72,66.63,66.7,43100.0,54.0289,54.0937,54.0207,54.0775,43100.0
2008-01-18 12:05:00,66.66,66.7,66.57,66.6,30700.0,54.0451,54.0775,53.9721,53.9964,30700.0
2008-01-18 12:10:00,66.59,66.72,66.57,66.71,48400.0,53.9883,54.0937,53.9721,54.0856,48400.0
2008-01-18 12:15:00,66.72,66.94,66.72,66.86,40300.0,54.0937,54.2721,54.0937,54.2072,40300.0
2008-01-18 12:20:00,66.85,66.99,66.84,66.98,27200.0,54.1991,54.3126,54.191,54.3045,27200.0
2008-01-18 12:25:00,66.98,67.03,66.96,66.96,28600.0,54.3045,54.3451,54.2883,54.2883,28600.0
2008-01-18 12:30:00,66.96,67.01,66.72,66.75,65800.0,54.2883,54.3288,54.0937,54.118,65800.0
2008-01-18 12:35:00,66.75,66.77,66.55,66.64,42700.0,54.118,54.1343,53.9559,54.0289,42700.0
2008-01-18 12:40:00,66.63,66.69,66.53,66.64,27700.0,54.0207,54.0694,53.9397,54.0289,27700.0
2008-01-18 12:45:00,66.62,66.82,66.6,66.82,22000.0,54.0126,54.1748,53.9964,54.1748,22000.0
2008-01-18 12:50:00,66.79,66.82,66.6,66.68,36100.0,54.1505,54.1748,53.9964,54.0613,36100.0
2008-01-18 12:55:00,66.7,66.71,66.57,66.61,29200.0,54.0775,54.0856,53.9721,54.0045,29200.0
2008-01-18 13:00:00,66.63,66.64,66.59,66.62,22700.0,54.0207,54.0289,53.9883,54.0126,22700.0
2008-01-18 13:05:00,66.62,66.68,66.51,66.63,44200.0,54.0126,54.0613,53.9235,54.0207,44200.0
2008-01-18 13:10:00,66.63,66.64,66.52,66.53,24400.0,54.0207,54.0289,53.9316,53.9397,24400.0
2008-01-18 13:15:00,66.53,66.53,66.37,66.38,39400.0,53.9397,53.9397,53.81,53.8181,39400.0
2008-01-18 13:20:00,66.37,66.42,66.26,66.41,22500.0,53.81,53.8505,53.7208,53.8424,22500.0
2008-01-18 13:25:00,66.43,66.47,66.41,66.46,9200.0,53.8586,53.891,53.8424,53.8829,9200.0
2008-01-18 13:30:00,66.46,66.51,66.38,66.43,21100.0,53.8829,53.9235,53.8181,53.8586,21100.0
2008-01-18 13:35:00,66.41,66.49,66.39,66.42,15200.0,53.8424,53.9072,53.8262,53.8505,15200.0
2008-01-18 13:40:00,66.43,66.49,66.36,66.44,19500.0,53.8586,53.9072,53.8018,53.8667,19500.0
2008-01-18 13:45:00,66.45,66.5,66.38,66.46,17700.0,53.8748,53.9153,53.8181,53.8829,17700.0
2008-01-18 13:50:00,66.48,66.5,66.36,66.36,13600.0,53.8991,53.9153,53.8018,53.8018,13600.0
2008-01-18 13:55:00,66.36,66.41,66.33,66.39,16200.0,53.8018,53.8424,53.7775,53.8262,16200.0
2008-01-18 14:00:00,66.41,66.57,66.41,66.51,33400.0,53.8424,53.9721,53.8424,53.9235,33400.0
2008-01-18 14:05:00,66.51,66.59,66.45,66.53,20000.0,53.9235,53.9883,53.8748,53.9397,20000.0
2008-01-18 14:10:00,66.53,66.57,66.48,66.56,17300.0,53.9397,53.9721,53.8991,53.964,17300.0
2008-01-18 14:15:00,66.57,66.6,66.39,66.39,36100.0,53.9721,53.9964,53.8262,53.8262,36100.0
2008-01-18 14:20:00,66.4,66.4,66.2,66.23,40600.0,53.8343,53.8343,53.6721,53.6964,40600.0
2008-01-18 14:25:00,66.22,66.23,66.16,66.17,25600.0,53.6883,53.6964,53.6397,53.6478,25600.0
2008-01-18 14:30:00,66.16,66.18,65.98,65.98,60600.0,53.6397,53.6559,53.4938,53.4938,60600.0
2008-01-18 14:35:00,65.98,66.09,65.97,66.09,57600.0,53.4938,53.5829,53.4856,53.5829,57600.0
2008-01-18 14:40:00,66.09,66.09,65.78,65.83,54900.0,53.5829,53.5829,53.3316,53.3721,54900.0
2008-01-18 14:45:00,65.85,65.95,65.81,65.86,35300.0,53.3884,53.4694,53.3559,53.3965,35300.0
2008-01-18 14:50:00,65.86,65.88,65.75,65.81,59600.0,53.3965,53.4127,53.3073,53.3559,59600.0
2008-01-18 14:55:00,65.84,66.14,65.84,66.08,40000.0,53.3802,53.6235,53.3802,53.5748,40000.0
2008-01-18 15:00:00,66.08,66.13,65.93,65.98,37600.0,53.5748,53.6154,53.4532,53.4938,37600.0
2008-01-18 15:05:00,66.0,66.24,65.93,66.13,48700.0,53.51,53.7046,53.4532,53.6154,48700.0
2008-01-18 15:10:00,66.13,66.25,66.13,66.16,39700.0,53.6154,53.7127,53.6154,53.6397,39700.0
2008-01-18 15:15:00,66.16,66.19,65.99,66.12,59700.0,53.6397,53.664,53.5019,53.6073,59700.0
2008-01-18 15:20:00,66.12,66.15,66.02,66.08,82900.0,53.6073,53.6316,53.5262,53.5748,82900.0
2008-01-18 15:25:00,66.08,66.12,66.06,66.11,54200.0,53.5748,53.6073,53.5586,53.5992,54200.0
2008-01-18 15:30:00,66.09,66.18,66.07,66.1,36000.0,53.5829,53.6559,53.5667,53.591,36000.0
2008-01-18 15:35:00,66.09,66.11,65.96,65.97,83500.0,53.5829,53.5992,53.4775,53.4856,83500.0
2008-01-18 15:40:00,65.98,65.99,65.67,65.88,100800.0,53.4938,53.5019,53.2424,53.4127,100800.0
2008-01-18 15:45:00,65.88,65.9,65.72,65.86,77900.0,53.4127,53.4289,53.283,53.3965,77900.0
2008-01-18 15:50:00,65.87,65.91,65.75,65.77,75100.0,53.4046,53.437,53.3073,53.3235,75100.0
2008-01-18 15:55:00,65.77,65.89,65.72,65.86,109800.0,53.3235,53.4208,53.283,53.3965,109800.0
2008-01-22 09:30:00,62.24,63.4,61.8,63.38,16100.0,50.4615,51.402,50.1048,51.3858,16100.0
2008-01-22 09:35:00,62.19,62.75,58.86,62.5,399400.0,50.421,50.875,47.7212,50.6723,399400.0
2008-01-22 09:40:00,62.75,64.5,62.5,64.07,124400.0,50.875,52.2938,50.6723,51.9452,124400.0
2008-01-22 09:45:00,64.0,65.48,63.8,65.2,150000.0,51.8885,53.0884,51.7263,52.8614,150000.0
2008-01-22 09:50:00,65.3,65.86,65.04,65.15,171300.0,52.9424,53.3965,52.7316,52.8208,171300.0
2008-01-22 09:55:00,65.14,65.34,64.56,65.31,108500.0,52.8127,52.9749,52.3425,52.9505,108500.0
2008-01-22 10:00:00,65.33,65.55,64.9,64.91,50200.0,52.9668,53.1451,52.6181,52.6262,50200.0
2008-01-22 10:05:00,65.01,65.04,64.74,64.78,36800.0,52.7073,52.7316,52.4884,52.5208,36800.0
2008-01-22 10:10:00,64.79,64.9,64.37,64.75,73400.0,52.529,52.6181,52.1884,52.4965,73400.0
2008-01-22 10:15:00,64.74,65.26,64.68,65.02,44200.0,52.4884,52.91,52.4398,52.7154,44200.0
2008-01-22 10:20:00,65.06,65.1,64.82,64.91,44400.0,52.7479,52.7803,52.5533,52.6262,44400.0
2008-01-22 10:25:00,64.92,65.03,64.58,64.96,45000.0,52.6344,52.7235,52.3587,52.6668,45000.0
2008-01-22 10:30:00,64.99,65.01,64.71,64.75,36000.0,52.6911,52.7073,52.4641,52.4965,36000.0
2008-01-22 10:35:00,64.77,64.83,64.34,64.53,31400.0,52.5127,52.5614,52.1641,52.3182,31400.0
2008-01-22 10:40:00,64.52,65.01,64.5,64.88,53600.0,52.31,52.7073,52.2938,52.6019,53600.0
2008-01-22 10:45:00,64.87,64.88,63.99,64.59,96200.0,52.5938,52.6019,51.8803,52.3668,96200.0
2008-01-22 10:50:00,64.6,64.75,64.41,64.49,38900.0,52.3749,52.4965,52.2209,52.2857,38900.0
2008-01-22 10:55:00,64.59,64.69,64.45,64.45,17700.0,52.3668,52.4479,52.2533,52.2533,17700.0
2008-01-22 11:00:00,64.47,64.51,64.21,64.25,25900.0,52.2695,52.3019,52.0587,52.0911,25900.0
2008-01-22 11:05:00,64.32,64.5,64.26,64.48,15900.0,52.1479,52.2938,52.0993,52.2776,15900.0
2008-01-22 11:10:00,64.47,64.74,64.39,64.47,32900.0,52.2695,52.4884,52.2047,52.2695,32900.0
2008-01-22 11:15:00,64.51,64.55,64.12,64.24,28300.0,52.3019,52.3344,51.9857,52.083,28300.0
2008-01-22 11:20:00,64.22,64.4,64.15,64.21,36700.0,52.0668,52.2128,52.0101,52.0587,36700.0
2008-01-22 11:25:00,64.2,64.24,64.1,64.16,26800.0,52.0506,52.083,51.9695,52.0182,26800.0
2008-01-22 11:30:00,64.19,64.27,64.15,64.24,28800.0,52.0425,52.1074,52.0101,52.083,28800.0
2008-01-22 11:35:00,64.21,64.44,64.18,64.26,32100.0,52.0587,52.2452,52.0344,52.0993,32100.0
2008-01-22 11:40:00,64.26,64.45,64.23,64.31,16700.0,52.0993,52.2533,52.0749,52.1398,16700.0
2008-01-22 11:45:00,64.3,64.41,64.2,64.32,31800.0,52.1317,52.2209,52.0506,52.1479,31800.0
2008-01-22 11:50:00,64.32,64.56,64.26,64.42,26800.0,52.1479,52.3425,52.0993,52.229,26800.0
2008-01-22 11:55:00,64.45,64.48,64.14,64.18,18000.0,52.2533,52.2776,52.002,52.0344,18000.0
2008-01-22 12:00:00,64.18,64.22,64.12,64.18,16500.0,52.0344,52.0668,51.9857,52.0344,16500.0
2008-01-22 12:05:00,64.18,64.5,64.18,64.5,16300.0,52.0344,52.2938,52.0344,52.2938,16300.0
2008-01-22 12:10:00,64.48,64.62,64.48,64.53,30600.0,52.2776,52.3911,52.2776,52.3182,30600.0
2008-01-22 12:15:00,64.53,64.59,64.31,64.31,20000.0,52.3182,52.3668,52.1398,52.1398,20000.0
2008-01-22 12:20:00,64.28,64.31,64.09,64.15,26400.0,52.1155,52.1398,51.9614,52.0101,26400.0
2008-01-22 12:25:00,64.15,64.22,64.12,64.12,36600.0,52.0101,52.0668,51.9857,51.9857,36600.0
2008-01-22 12:30:00,64.06,64.13,63.88,64.12,24500.0,51.9371,51.9939,51.7912,51.9857,24500.0
2008-01-22 12:35:00,64.1,64.15,64.01,64.08,23200.0,51.9695,52.0101,51.8966,51.9533,23200.0
2008-01-22 12:40:00,64.12,64.15,64.06,64.08,24500.0,51.9857,52.0101,51.9371,51.9533,24500.0
2008-01-22 12:45:00,64.07,64.15,63.97,64.02,21700.0,51.9452,52.0101,51.8641,51.9047,21700.0
2008-01-22 12:50:00,64.01,64.11,63.81,63.83,43400.0,51.8966,51.9776,51.7344,51.7506,43400.0
2008-01-22 12:55:00,63.83,63.86,63.78,63.8,47700.0,51.7506,51.775,51.7101,51.7263,47700.0
2008-01-22 13:00:00,63.81,63.83,63.69,63.74,52800.0,51.7344,51.7506,51.6371,51.6777,52800.0
2008-01-22 13:05:00,63.73,63.87,63.65,63.78,107700.0,51.6696,51.7831,51.6047,51.7101,107700.0
2008-01-22 13:10:00,63.8,64.12,63.8,64.09,81200.0,51.7263,51.9857,51.7263,51.9614,81200.0
2008-01-22 13:15:00,64.1,64.16,64.02,64.14,21800.0,51.9695,52.0182,51.9047,52.002,21800.0
2008-01-22 13:20:00,64.14,64.26,64.09,64.26,27600.0,52.002,52.0993,51.9614,52.0993,27600.0
2008-01-22 13:25:00,64.24,64.29,64.16,64.22,20300.0,52.083,52.1236,52.0182,52.0668,20300.0
2008-01-22 13:30:00,64.22,64.26,64.13,64.15,14300.0,52.0668,52.0993,51.9939,52.0101,14300.0
2008-01-22 13:35:00,64.15,64.36,64.14,64.3,26100.0,52.0101,52.1803,52.002,52.1317,26100.0
2008-01-22 13:40:00,64.33,64.41,64.18,64.18,20900.0,52.156,52.2209,52.0344,52.0344,20900.0
2008-01-22 13:45:00,64.19,64.26,64.12,64.18,21400.0,52.0425,52.0993,51.9857,52.0344,21400.0
2008-01-22 13:50:00,64.19,64.35,64.18,64.24,26000.0,52.0425,52.1722,52.0344,52.083,26000.0
2008-01-22 13:55:00,64.24,64.38,64.21,64.36,23500.0,52.083,52.1965,52.0587,52.1803,23500.0
2008-01-22 14:00:00,64.36,64.47,64.33,64.35,20400.0,52.1803,52.2695,52.156,52.1722,20400.0
2008-01-22 14:05:00,64.34,64.41,64.22,64.38,24000.0,52.1641,52.2209,52.0668,52.1965,24000.0
2008-01-22 14:10:00,64.38,64.5,64.35,64.45,29100.0,52.1965,52.2938,52.1722,52.2533,29100.0
2008-01-22 14:15:00,64.44,64.6,64.43,64.6,28100.0,52.2452,52.3749,52.2371,52.3749,28100.0
2008-01-22 14:20:00,64.6,64.68,64.48,64.54,31200.0,52.3749,52.4398,52.2776,52.3263,31200.0
2008-01-22 14:25:00,64.55,64.94,64.55,64.92,68400.0,52.3344,52.6506,52.3344,52.6344,68400.0
2008-01-22 14:30:00,64.88,64.95,64.71,64.75,58600.0,52.6019,52.6587,52.4641,52.4965,58600.0
2008-01-22 14:35:00,64.76,64.88,64.76,64.83,63500.0,52.5046,52.6019,52.5046,52.5614,63500.0
2008-01-22 14:40:00,64.83,64.94,64.75,64.87,56000.0,52.5614,52.6506,52.4965,52.5938,56000.0
2008-01-22 14:45:00,64.87,65.01,64.82,65.01,49100.0,52.5938,52.7073,52.5533,52.7073,49100.0
2008-01-22 14:50:00,65.0,65.01,64.91,64.96,22900.0,52.6992,52.7073,52.6262,52.6668,22900.0
2008-01-22 14:55:00,64.96,64.99,64.89,64.95,56800.0,52.6668,52.6911,52.61,52.6587,56800.0
2008-01-22 15:00:00,64.95,65.04,64.88,65.04,29300.0,52.6587,52.7316,52.6019,52.7316,29300.0
2008-01-22 15:05:00,65.04,65.38,64.99,65.35,30500.0,52.7316,53.0073,52.6911,52.983,30500.0
2008-01-22 15:10:00,65.34,65.43,65.11,65.27,54800.0,52.9749,53.0478,52.7884,52.9181,54800.0
2008-01-22 15:15:00,65.24,65.39,65.13,65.17,36600.0,52.8938,53.0154,52.8046,52.837,36600.0
2008-01-22 15:20:00,65.18,65.24,64.94,64.95,36400.0,52.8451,52.8938,52.6506,52.6587,36400.0
2008-01-22 15:25:00,64.98,65.02,64.75,64.89,65200.0,52.683,52.7154,52.4965,52.61,65200.0
2008-01-22 15:30:00,64.88,65.0,64.75,64.8,59200.0,52.6019,52.6992,52.4965,52.5371,59200.0
2008-01-22 15:35:00,64.84,65.25,64.79,65.22,50500.0,52.5695,52.9019,52.529,52.8776,50500.0
2008-01-22 15:40:00,65.22,65.23,64.83,64.89,76500.0,52.8776,52.8857,52.5614,52.61,76500.0
2008-01-22 15:45:00,64.89,65.09,64.8,65.0,65900.0,52.61,52.7722,52.5371,52.6992,65900.0
2008-01-22 15:50:00,65.01,65.04,64.81,64.81,67600.0,52.7073,52.7316,52.5452,52.5452,67600.0
2008-01-22 15:55:00,64.82,65.04,64.76,64.88,78800.0,52.5533,52.7316,52.5046,52.6019,78800.0
2008-01-23 09:30:00,64.21,64.75,63.1,63.39,57900.0,52.0587,52.4965,51.1588,51.3939,57900.0
2008-01-23 09:35:00,63.56,63.8,63.37,63.47,32000.0,51.5317,51.7263,51.3777,51.4588,32000.0
2008-01-23 09:40:00,63.47,63.6,63.11,63.51,53100.0,51.4588,51.5642,51.1669,51.4912,53100.0
2008-01-23 09:45:00,63.51,63.59,63.31,63.54,41500.0,51.4912,51.556,51.329,51.5155,41500.0
2008-01-23 09:50:00,63.55,63.63,63.47,63.61,31200.0,51.5236,51.5885,51.4588,51.5723,31200.0
2008-01-23 09:55:00,63.62,64.05,63.55,64.01,51000.0,51.5804,51.929,51.5236,51.8966,51000.0
2008-01-23 10:00:00,64.02,64.29,64.0,64.29,56800.0,51.9047,52.1236,51.8885,52.1236,56800.0
2008-01-23 10:05:00,64.26,64.37,64.23,64.29,50400.0,52.0993,52.1884,52.0749,52.1236,50400.0
2008-01-23 10:10:00,64.3,64.78,64.3,64.76,61400.0,52.1317,52.5208,52.1317,52.5046,61400.0
2008-01-23 10:15:00,64.76,65.15,64.7,65.0,84000.0,52.5046,52.8208,52.456,52.6992,84000.0
2008-01-23 10:20:00,65.0,65.08,64.79,64.85,55200.0,52.6992,52.7641,52.529,52.5776,55200.0
2008-01-23 10:25:00,64.85,65.0,64.73,64.96,40500.0,52.5776,52.6992,52.4803,52.6668,40500.0
2008-01-23 10:30:00,64.95,65.07,64.61,64.65,48100.0,52.6587,52.756,52.383,52.4154,48100.0
2008-01-23 10:35:00,64.65,64.86,64.61,64.84,28800.0,52.4154,52.5857,52.383,52.5695,28800.0
2008-01-23 10:40:00,64.85,64.87,64.63,64.73,33100.0,52.5776,52.5938,52.3992,52.4803,33100.0
2008-01-23 10:45:00,64.73,65.41,64.73,65.14,75600.0,52.4803,53.0316,52.4803,52.8127,75600.0
2008-01-23 10:50:00,65.18,65.2,64.85,64.85,36600.0,52.8451,52.8614,52.5776,52.5776,36600.0
2008-01-23 10:55:00,64.85,65.1,64.85,64.99,33700.0,52.5776,52.7803,52.5776,52.6911,33700.0
2008-01-23 11:00:00,64.99,65.04,64.98,65.03,27100.0,52.6911,52.7316,52.683,52.7235,27100.0
2008-01-23 11:05:00,65.01,65.14,64.97,65.0,33500.0,52.7073,52.8127,52.6749,52.6992,33500.0
2008-01-23 11:10:00,65.0,65.18,65.0,65.09,46900.0,52.6992,52.8451,52.6992,52.7722,46900.0
2008-01-23 11:15:00,65.09,65.11,64.99,65.06,81200.0,52.7722,52.7884,52.6911,52.7479,81200.0
2008-01-23 11:20:00,65.04,65.1,64.91,64.99,42900.0,52.7316,52.7803,52.6262,52.6911,42900.0
2008-01-23 11:25:00,64.99,64.99,64.59,64.59,29600.0,52.6911,52.6911,52.3668,52.3668,29600.0
2008-01-23 11:30:00,64.61,64.78,64.61,64.77,61400.0,52.383,52.5208,52.383,52.5127,61400.0
2008-01-23 11:35:00,64.74,64.74,64.65,64.67,41500.0,52.4884,52.4884,52.4154,52.4317,41500.0
2008-01-23 11:40:00,64.68,64.81,64.62,64.63,34300.0,52.4398,52.5452,52.3911,52.3992,34300.0
2008-01-23 11:45:00,64.66,64.69,64.59,64.65,28300.0,52.4236,52.4479,52.3668,52.4154,28300.0
2008-01-23 11:50:00,64.64,64.71,64.61,64.66,34800.0,52.4073,52.4641,52.383,52.4236,34800.0
2008-01-23 11:55:00,64.69,64.86,64.59,64.59,15900.0,52.4479,52.5857,52.3668,52.3668,15900.0
2008-01-23 12:00:00,64.56,64.59,64.29,64.3,36200.0,52.3425,52.3668,52.1236,52.1317,36200.0
2008-01-23 12:05:00,64.33,64.33,64.14,64.24,31400.0,52.156,52.156,52.002,52.083,31400.0
2008-01-23 12:10:00,64.23,64.42,64.23,64.4,23400.0,52.0749,52.229,52.0749,52.2128,23400.0
2008-01-23 12:15:00,64.4,64.59,64.36,64.37,34600.0,52.2128,52.3668,52.1803,52.1884,34600.0
2008-01-23 12:20:00,64.37,64.52,64.34,64.51,42100.0,52.1884,52.31,52.1641,52.3019,42100.0
2008-01-23 12:25:00,64.51,64.52,64.22,64.41,13600.0,52.3019,52.31,52.0668,52.2209,13600.0
2008-01-23 12:30:00,64.42,64.42,64.1,64.12,15700.0,52.229,52.229,51.9695,51.9857,15700.0
2008-01-23 12:35:00,64.14,64.19,64.06,64.07,19300.0,52.002,52.0425,51.9371,51.9452,19300.0
2008-01-23 12:40:00,64.01,64.2,64.01,64.13,22100.0,51.8966,52.0506,51.8966,51.9939,22100.0
2008-01-23 12:45:00,64.09,64.12,63.98,64.11,34100.0,51.9614,51.9857,51.8722,51.9776,34100.0
2008-01-23 12:50:00,64.11,64.21,64.07,64.12,16500.0,51.9776,52.0587,51.9452,51.9857,16500.0
2008-01-23 12:55:00,64.17,64.25,64.11,64.2,39100.0,52.0263,52.0911,51.9776,52.0506,39100.0
2008-01-23 13:00:00,64.23,64.25,64.08,64.13,21100.0,52.0749,52.0911,51.9533,51.9939,21100.0
2008-01-23 13:05:00,64.15,64.26,64.15,64.24,36400.0,52.0101,52.0993,52.0101,52.083,36400.0
2008-01-23 13:10:00,64.27,64.28,63.88,63.96,76400.0,52.1074,52.1155,51.7912,51.856,76400.0
2008-01-23 13:15:00,63.96,64.28,63.92,64.15,24900.0,51.856,52.1155,51.8236,52.0101,24900.0
2008-01-23 13:20:00,64.16,64.44,64.13,64.23,34300.0,52.0182,52.2452,51.9939,52.0749,34300.0
2008-01-23 13:25:00,64.26,64.3,64.12,64.2,30200.0,52.0993,52.1317,51.9857,52.0506,30200.0
2008-01-23 13:30:00,64.15,64.15,63.71,64.1,64400.0,52.0101,52.0101,51.6533,51.9695,64400.0
2008-01-23 13:35:00,64.1,64.33,64.09,64.26,19600.0,51.9695,52.156,51.9614,52.0993,19600.0
2008-01-23 13:40:00,64.26,64.47,64.21,64.45,18600.0,52.0993,52.2695,52.0587,52.2533,18600.0
2008-01-23 13:45:00,64.46,64.7,64.46,64.7,30500.0,52.2614,52.456,52.2614,52.456,30500.0
2008-01-23 13:50:00,64.7,64.75,64.63,64.63,20400.0,52.456,52.4965,52.3992,52.3992,20400.0
2008-01-23 13:55:00,64.65,64.69,64.53,64.68,20900.0,52.4154,52.4479,52.3182,52.4398,20900.0
2008-01-23 14:00:00,64.64,64.65,64.46,64.62,28200.0,52.4073,52.4154,52.2614,52.3911,28200.0
2008-01-23 14:05:00,64.61,64.76,64.48,64.68,26100.0,52.383,52.5046,52.2776,52.4398,26100.0
2008-01-23 14:10:00,64.69,64.85,64.46,64.79,39300.0,52.4479,52.5776,52.2614,52.529,39300.0
2008-01-23 14:15:00,64.76,64.76,64.59,64.65,32700.0,52.5046,52.5046,52.3668,52.4154,32700.0
2008-01-23 14:20:00,64.64,65.0,64.64,64.92,24600.0,52.4073,52.6992,52.4073,52.6344,24600.0
2008-01-23 14:25:00,64.93,65.25,64.93,65.2,43700.0,52.6425,52.9019,52.6425,52.8614,43700.0
2008-01-23 14:30:00,65.22,65.31,65.18,65.3,45100.0,52.8776,52.9505,52.8451,52.9424,45100.0
2008-01-23 14:35:00,65.28,65.42,65.2,65.38,41000.0,52.9262,53.0397,52.8614,53.0073,41000.0
2008-01-23 14:40:00,65.4,65.47,65.36,65.38,64600.0,53.0235,53.0803,52.9911,53.0073,64600.0
2008-01-23 14:45:00,65.38,65.44,65.24,65.26,66000.0,53.0073,53.0559,52.8938,52.91,66000.0
2008-01-23 14:50:00,65.26,65.26,64.9,64.94,62500.0,52.91,52.91,52.6181,52.6506,62500.0
2008-01-23 14:55:00,64.94,65.03,64.83,65.02,31600.0,52.6506,52.7235,52.5614,52.7154,31600.0
2008-01-23 15:00:00,65.02,65.41,64.97,65.3,67800.0,52.7154,53.0316,52.6749,52.9424,67800.0
2008-01-23 15:05:00,65.3,65.45,65.17,65.45,32300.0,52.9424,53.0641,52.837,53.0641,32300.0
2008-01-23 15:10:00,65.46,65.56,65.35,65.41,52700.0,53.0722,53.1532,52.983,53.0316,52700.0
2008-01-23 15:15:00,65.4,65.49,65.22,65.25,38400.0,53.0235,53.0965,52.8776,52.9019,38400.0
2008-01-23 15:20:00,65.27,65.57,65.22,65.39,96300.0,52.9181,53.1613,52.8776,53.0154,96300.0
2008-01-23 15:25:00,65.38,65.93,65.37,65.91,59100.0,53.0073,53.4532,52.9992,53.437,59100.0
2008-01-23 15:30:00,65.9,66.0,65.8,66.0,48800.0,53.4289,53.51,53.3478,53.51,48800.0
2008-01-23 15:35:00,66.0,66.08,65.76,65.86,52800.0,53.51,53.5748,53.3154,53.3965,52800.0
2008-01-23 15:40:00,65.82,65.9,65.65,65.75,72500.0,53.364,53.4289,53.2262,53.3073,72500.0
2008-01-23 15:45:00,65.75,66.83,65.73,66.76,97700.0,53.3073,54.1829,53.2911,54.1261,97700.0
2008-01-23 15:50:00,66.24,66.9,65.74,66.6,83700.0,53.7046,54.2397,53.2992,53.9964,83700.0
2008-01-23 15:55:00,66.85,66.9,66.52,66.88,54700.0,54.1991,54.2397,53.9316,54.2234,54700.0
2008-01-24 09:30:00,68.75,71.25,68.51,70.17,164200.0,55.7396,57.7664,55.545,56.8908,164200.0
2008-01-24 09:35:00,70.17,70.17,68.75,68.77,206000.0,56.8908,56.8908,55.7396,55.7558,206000.0
2008-01-24 09:40:00,68.77,68.83,68.44,68.83,104300.0,55.7558,55.8044,55.4882,55.8044,104300.0
2008-01-24 09:45:00,68.83,69.45,68.8,69.45,74900.0,55.8044,56.3071,55.7801,56.3071,74900.0
2008-01-24 09:50:00,69.47,69.7,69.4,69.6,77200.0,56.3233,56.5098,56.2665,56.4287,77200.0
2008-01-24 09:55:00,69.59,69.6,69.19,69.28,66700.0,56.4206,56.4287,56.0963,56.1693,66700.0
2008-01-24 10:00:00,69.28,69.71,69.24,69.63,69600.0,56.1693,56.5179,56.1368,56.453,69600.0
2008-01-24 10:05:00,69.62,69.71,69.54,69.55,47100.0,56.4449,56.5179,56.3801,56.3882,47100.0
2008-01-24 10:10:00,69.59,69.6,68.95,69.0,95800.0,56.4206,56.4287,55.9017,55.9422,95800.0
2008-01-24 10:15:00,69.0,69.18,68.9,69.1,74500.0,55.9422,56.0882,55.8612,56.0233,74500.0
2008-01-24 10:20:00,69.11,69.16,68.95,69.0,41800.0,56.0314,56.072,55.9017,55.9422,41800.0
2008-01-24 10:25:00,69.0,69.2,68.99,69.09,38700.0,55.9422,56.1044,55.9341,56.0152,38700.0
2008-01-24 10:30:00,69.1,69.12,68.75,68.85,85500.0,56.0233,56.0395,55.7396,55.8206,85500.0
2008-01-24 10:35:00,68.83,69.01,68.72,68.82,84800.0,55.8044,55.9503,55.7152,55.7963,84800.0
2008-01-24 10:40:00,68.82,68.9,68.75,68.86,63900.0,55.7963,55.8612,55.7396,55.8287,63900.0
2008-01-24 10:45:00,68.86,68.93,68.74,68.93,70500.0,55.8287,55.8855,55.7314,55.8855,70500.0
2008-01-24 10:50:00,68.98,69.11,68.93,69.1,39300.0,55.926,56.0314,55.8855,56.0233,39300.0
2008-01-24 10:55:00,69.11,69.18,69.06,69.14,27900.0,56.0314,56.0882,55.9909,56.0557,27900.0
2008-01-24 11:00:00,69.17,69.18,69.08,69.15,33800.0,56.0801,56.0882,56.0071,56.0639,33800.0
2008-01-24 11:05:00,69.15,69.18,69.1,69.15,40400.0,56.0639,56.0882,56.0233,56.0639,40400.0
2008-01-24 11:10:00,69.15,69.58,69.14,69.58,47100.0,56.0639,56.4125,56.0557,56.4125,47100.0
2008-01-24 11:15:00,69.58,69.65,69.56,69.59,23700.0,56.4125,56.4692,56.3963,56.4206,23700.0
2008-01-24 11:20:00,69.58,70.0,69.57,69.98,35900.0,56.4125,56.753,56.4044,56.7368,35900.0
2008-01-24 11:25:00,69.95,70.0,69.86,69.9,36300.0,56.7125,56.753,56.6395,56.6719,36300.0
2008-01-24 11:30:00,69.87,69.92,69.77,69.81,29900.0,56.6476,56.6881,56.5665,56.599,29900.0
2008-01-24 11:35:00,69.81,69.86,69.76,69.82,24600.0,56.599,56.6395,56.5584,56.6071,24600.0
2008-01-24 11:40:00,69.8,69.88,69.78,69.82,31500.0,56.5908,56.6557,56.5746,56.6071,31500.0
2008-01-24 11:45:00,69.84,69.89,69.81,69.82,20300.0,56.6233,56.6638,56.599,56.6071,20300.0
2008-01-24 11:50:00,69.82,70.01,69.76,69.8,38100.0,56.6071,56.7611,56.5584,56.5908,38100.0
2008-01-24 11:55:00,69.8,69.9,69.68,69.79,39800.0,56.5908,56.6719,56.4936,56.5827,39800.0
2008-01-24 12:00:00,69.8,69.85,69.69,69.78,29400.0,56.5908,56.6314,56.5017,56.5746,29400.0
2008-01-24 12:05:00,69.74,69.78,69.72,69.75,28000.0,56.5422,56.5746,56.526,56.5503,28000.0
2008-01-24 12:10:00,69.75,69.86,69.75,69.86,33200.0,56.5503,56.6395,56.5503,56.6395,33200.0
2008-01-24 12:15:00,69.84,69.92,69.79,69.85,36400.0,56.6233,56.6881,56.5827,56.6314,36400.0
2008-01-24 12:20:00,69.85,69.85,69.5,69.51,24000.0,56.6314,56.6314,56.3476,56.3557,24000.0
2008-01-24 12:25:00,69.52,69.54,69.37,69.39,19400.0,56.3638,56.3801,56.2422,56.2584,19400.0
2008-01-24 12:30:00,69.4,69.52,69.39,69.49,40300.0,56.2665,56.3638,56.2584,56.3395,40300.0
2008-01-24 12:35:00,69.49,69.49,69.36,69.38,22900.0,56.3395,56.3395,56.2341,56.2503,22900.0
2008-01-24 12:40:00,69.33,69.38,69.31,69.31,22200.0,56.2098,56.2503,56.1936,56.1936,22200.0
2008-01-24 12:45:00,69.32,69.33,69.26,69.27,19100.0,56.2017,56.2098,56.153,56.1611,19100.0
2008-01-24 12:50:00,69.27,69.29,69.17,69.21,22400.0,56.1611,56.1774,56.0801,56.1125,22400.0
2008-01-24 12:55:00,69.21,69.31,69.18,69.22,17700.0,56.1125,56.1936,56.0882,56.1206,17700.0
2008-01-24 13:00:00,69.22,69.3,69.18,69.28,22000.0,56.1206,56.1855,56.0882,56.1693,22000.0
2008-01-24 13:05:00,69.28,69.35,69.04,69.04,32200.0,56.1693,56.226,55.9747,55.9747,32200.0
2008-01-24 13:10:00,69.06,69.24,69.03,69.21,24400.0,55.9909,56.1368,55.9666,56.1125,24400.0
2008-01-24 13:15:00,69.2,69.21,69.04,69.04,15500.0,56.1044,56.1125,55.9747,55.9747,15500.0
2008-01-24 13:20:00,69.04,69.06,68.64,68.65,45500.0,55.9747,55.9909,55.6504,55.6585,45500.0
2008-01-24 13:25:00,68.66,68.73,68.65,68.68,61400.0,55.6666,55.7233,55.6585,55.6828,61400.0
2008-01-24 13:30:00,68.69,68.9,68.65,68.73,40500.0,55.6909,55.8612,55.6585,55.7233,40500.0
2008-01-24 13:35:00,68.75,68.76,68.5,68.55,36700.0,55.7396,55.7477,55.5369,55.5774,36700.0
2008-01-24 13:40:00,68.55,68.8,68.55,68.64,32800.0,55.5774,55.7801,55.5774,55.6504,32800.0
2008-01-24 13:45:00,68.62,68.63,68.51,68.61,27800.0,55.6342,55.6423,55.545,55.626,27800.0
2008-01-24 13:50:00,68.6,68.68,68.6,68.66,24300.0,55.6179,55.6828,55.6179,55.6666,24300.0
2008-01-24 13:55:00,68.63,68.63,68.5,68.52,24400.0,55.6423,55.6423,55.5369,55.5531,24400.0
2008-01-24 14:00:00,68.53,68.54,68.5,68.52,14000.0,55.5612,55.5693,55.5369,55.5531,14000.0
2008-01-24 14:05:00,68.52,68.75,68.5,68.67,29400.0,55.5531,55.7396,55.5369,55.6747,29400.0
2008-01-24 14:10:00,68.67,68.72,68.52,68.56,26400.0,55.6747,55.7152,55.5531,55.5855,26400.0
2008-01-24 14:15:00,68.56,68.63,68.5,68.52,30700.0,55.5855,55.6423,55.5369,55.5531,30700.0
2008-01-24 14:20:00,68.51,68.61,68.5,68.61,30200.0,55.545,55.626,55.5369,55.626,30200.0
2008-01-24 14:25:00,68.61,68.7,68.6,68.68,33600.0,55.626,55.699,55.6179,55.6828,33600.0
2008-01-24 14:30:00,68.68,68.7,68.52,68.52,19800.0,55.6828,55.699,55.5531,55.5531,19800.0
2008-01-24 14:35:00,68.52,68.6,68.52,68.59,22600.0,55.5531,55.6179,55.5531,55.6098,22600.0
2008-01-24 14:40:00,68.6,68.61,68.47,68.47,31400.0,55.6179,55.626,55.5125,55.5125,31400.0
2008-01-24 14:45:00,68.47,68.49,68.28,68.29,26300.0,55.5125,55.5288,55.3585,55.3666,26300.0
2008-01-24 14:50:00,68.29,68.32,68.11,68.11,29500.0,55.3666,55.3909,55.2207,55.2207,29500.0
2008-01-24 14:55:00,68.09,68.16,67.77,67.83,60300.0,55.2045,55.2612,54.945,54.9937,60300.0
2008-01-24 15:00:00,67.8,68.06,67.8,68.04,44400.0,54.9693,55.1801,54.9693,55.1639,44400.0
2008-01-24 15:05:00,68.04,68.2,68.01,68.14,52500.0,55.1639,55.2936,55.1396,55.245,52500.0
2008-01-24 15:10:00,68.12,68.2,68.1,68.13,31700.0,55.2288,55.2936,55.2126,55.2369,31700.0
2008-01-24 15:15:00,68.12,68.13,68.01,68.07,37700.0,55.2288,55.2369,55.1396,55.1882,37700.0
2008-01-24 15:20:00,68.07,68.23,68.06,68.19,49000.0,55.1882,55.318,55.1801,55.2855,49000.0
2008-01-24 15:25:00,68.2,68.22,68.08,68.15,35400.0,55.2936,55.3099,55.1963,55.2531,35400.0
2008-01-24 15:30:00,68.14,68.25,68.14,68.24,29500.0,55.245,55.3342,55.245,55.3261,29500.0
2008-01-24 15:35:00,68.25,68.25,68.15,68.18,57900.0,55.3342,55.3342,55.2531,55.2774,57900.0
2008-01-24 15:40:00,68.18,68.37,68.17,68.29,86900.0,55.2774,55.4315,55.2693,55.3666,86900.0
2008-01-24 15:45:00,68.28,68.32,68.1,68.2,74900.0,55.3585,55.3909,55.2126,55.2936,74900.0
2008-01-24 15:50:00,68.2,68.3,68.16,68.18,63300.0,55.2936,55.3747,55.2612,55.2774,63300.0
2008-01-24 15:55:00,68.18,68.32,68.05,68.16,133900.0,55.2774,55.3909,55.172,55.2612,133900.0
2008-01-25 09:30:00,69.12,69.12,68.74,68.85,55200.0,56.0395,56.0395,55.7314,55.8206,55200.0
2008-01-25 09:35:00,68.83,68.91,68.04,68.1,30000.0,55.8044,55.8693,55.1639,55.2126,30000.0
2008-01-25 09:40:00,68.15,68.29,68.07,68.23,28600.0,55.2531,55.3666,55.1882,55.318,28600.0
2008-01-25 09:45:00,68.23,68.64,68.23,68.4,36200.0,55.318,55.6504,55.318,55.4558,36200.0
2008-01-25 09:50:00,68.4,68.45,68.3,68.39,26700.0,55.4558,55.4963,55.3747,55.4477,26700.0
2008-01-25 09:55:00,68.35,68.38,68.3,68.38,19200.0,55.4152,55.4396,55.3747,55.4396,19200.0
2008-01-25 10:00:00,68.4,68.64,68.39,68.63,44900.0,55.4558,55.6504,55.4477,55.6423,44900.0
2008-01-25 10:05:00,68.62,68.62,68.47,68.51,16000.0,55.6342,55.6342,55.5125,55.545,16000.0
2008-01-25 10:10:00,68.51,68.51,68.45,68.51,12900.0,55.545,55.545,55.4963,55.545,12900.0
2008-01-25 10:15:00,68.48,68.57,68.46,68.48,17500.0,55.5206,55.5936,55.5044,55.5206,17500.0
2008-01-25 10:20:00,68.49,68.5,68.32,68.34,16600.0,55.5288,55.5369,55.3909,55.4071,16600.0
2008-01-25 10:25:00,68.3,68.44,68.29,68.33,28100.0,55.3747,55.4882,55.3666,55.399,28100.0
2008-01-25 10:30:00,68.33,68.37,68.17,68.19,27000.0,55.399,55.4315,55.2693,55.2855,27000.0
2008-01-25 10:35:00,68.21,68.3,68.1,68.21,21400.0,55.3017,55.3747,55.2126,55.3017,21400.0
2008-01-25 10:40:00,68.23,68.25,68.02,68.19,12600.0,55.318,55.3342,55.1477,55.2855,12600.0
2008-01-25 10:45:00,68.19,68.28,68.15,68.22,14900.0,55.2855,55.3585,55.2531,55.3099,14900.0
2008-01-25 10:50:00,68.2,68.23,68.13,68.2,9100.0,55.2936,55.318,55.2369,55.2936,9100.0
2008-01-25 10:55:00,68.2,68.23,68.06,68.06,12600.0,55.2936,55.318,55.1801,55.1801,12600.0
2008-01-25 11:00:00,68.09,68.18,68.05,68.07,21000.0,55.2045,55.2774,55.172,55.1882,21000.0
2008-01-25 11:05:00,68.05,68.08,67.97,67.98,18200.0,55.172,55.1963,55.1072,55.1153,18200.0
2008-01-25 11:10:00,67.98,68.01,67.84,68.0,24000.0,55.1153,55.1396,55.0018,55.1315,24000.0
2008-01-25 11:15:00,68.0,68.13,67.96,68.13,73900.0,55.1315,55.2369,55.0991,55.2369,73900.0
2008-01-25 11:20:00,68.11,68.11,67.96,68.01,16400.0,55.2207,55.2207,55.0991,55.1396,16400.0
2008-01-25 11:25:00,68.02,68.02,67.95,67.99,7100.0,55.1477,55.1477,55.0909,55.1234,7100.0
2008-01-25 11:30:00,67.99,68.08,67.98,68.07,7700.0,55.1234,55.1963,55.1153,55.1882,7700.0
2008-01-25 11:35:00,68.07,68.19,68.0,68.12,80900.0,55.1882,55.2855,55.1315,55.2288,80900.0
2008-01-25 11:40:00,68.07,68.07,67.95,67.99,14900.0,55.1882,55.1882,55.0909,55.1234,14900.0
2008-01-25 11:45:00,68.0,68.0,67.79,67.84,13000.0,55.1315,55.1315,54.9612,55.0018,13000.0
2008-01-25 11:50:00,67.8,67.82,67.64,67.7,15500.0,54.9693,54.9855,54.8396,54.8883,15500.0
2008-01-25 11:55:00,67.72,67.74,67.63,67.7,13100.0,54.9045,54.9207,54.8315,54.8883,13100.0
2008-01-25 12:00:00,67.7,67.73,67.63,67.63,16700.0,54.8883,54.9126,54.8315,54.8315,16700.0
2008-01-25 12:05:00,67.68,67.69,67.52,67.62,23100.0,54.872,54.8801,54.7423,54.8234,23100.0
2008-01-25 12:10:00,67.59,67.6,67.5,67.5,13100.0,54.7991,54.8072,54.7261,54.7261,13100.0
2008-01-25 12:15:00,67.51,67.51,67.4,67.41,19800.0,54.7342,54.7342,54.645,54.6531,19800.0
2008-01-25 12:20:00,67.4,67.42,67.36,67.39,11900.0,54.645,54.6612,54.6126,54.6369,11900.0
2008-01-25 12:25:00,67.39,67.46,67.39,67.42,11500.0,54.6369,54.6937,54.6369,54.6612,11500.0
2008-01-25 12:30:00,67.42,67.42,67.31,67.32,17100.0,54.6612,54.6612,54.5721,54.5802,17100.0
2008-01-25 12:35:00,67.32,67.35,67.2,67.27,24500.0,54.5802,54.6045,54.4829,54.5396,24500.0
2008-01-25 12:40:00,67.23,67.43,67.23,67.43,11500.0,54.5072,54.6694,54.5072,54.6694,11500.0
2008-01-25 12:45:00,67.45,67.45,67.13,67.19,18600.0,54.6856,54.6856,54.4261,54.4748,18600.0
2008-01-25 12:50:00,67.17,67.22,67.12,67.14,15000.0,54.4586,54.4991,54.418,54.4342,15000.0
2008-01-25 12:55:00,67.14,67.16,66.91,67.03,27000.0,54.4342,54.4504,54.2478,54.3451,27000.0
2008-01-25 13:00:00,67.06,67.06,66.7,66.86,28600.0,54.3694,54.3694,54.0775,54.2072,28600.0
2008-01-25 13:05:00,66.88,67.03,66.82,66.99,14000.0,54.2234,54.3451,54.1748,54.3126,14000.0
2008-01-25 13:10:00,66.99,67.03,66.96,66.96,14600.0,54.3126,54.3451,54.2883,54.2883,14600.0
2008-01-25 13:15:00,66.96,67.0,66.84,66.84,20600.0,54.2883,54.3207,54.191,54.191,20600.0
2008-01-25 13:20:00,66.84,66.84,66.68,66.71,34800.0,54.191,54.191,54.0613,54.0856,34800.0
2008-01-25 13:25:00,66.72,66.78,66.63,66.76,15600.0,54.0937,54.1424,54.0207,54.1261,15600.0
2008-01-25 13:30:00,66.78,66.88,66.78,66.85,12100.0,54.1424,54.2234,54.1424,54.1991,12100.0
2008-01-25 13:35:00,66.85,66.86,66.67,66.85,14900.0,54.1991,54.2072,54.0532,54.1991,14900.0
2008-01-25 13:40:00,66.86,66.87,66.79,66.87,6500.0,54.2072,54.2153,54.1505,54.2153,6500.0
2008-01-25 13:45:00,66.84,66.86,66.63,66.63,9600.0,54.191,54.2072,54.0207,54.0207,9600.0
2008-01-25 13:50:00,66.65,66.65,66.4,66.55,29900.0,54.037,54.037,53.8343,53.9559,29900.0
2008-01-25 13:55:00,66.6,66.73,66.56,66.58,13200.0,53.9964,54.1018,53.964,53.9802,13200.0
2008-01-25 14:00:00,66.62,66.69,66.55,66.6,8900.0,54.0126,54.0694,53.9559,53.9964,8900.0
2008-01-25 14:05:00,66.56,66.62,66.51,66.6,13000.0,53.964,54.0126,53.9235,53.9964,13000.0
2008-01-25 14:10:00,66.6,66.69,66.6,66.61,38800.0,53.9964,54.0694,53.9964,54.0045,38800.0
2008-01-25 14:15:00,66.6,66.64,66.36,66.43,20400.0,53.9964,54.0289,53.8018,53.8586,20400.0
2008-01-25 14:20:00,66.44,66.7,66.37,66.56,26000.0,53.8667,54.0775,53.81,53.964,26000.0
2008-01-25 14:25:00,66.55,66.72,66.51,66.51,16500.0,53.9559,54.0937,53.9235,53.9235,16500.0
2008-01-25 14:30:00,66.54,66.67,66.52,66.61,9500.0,53.9478,54.0532,53.9316,54.0045,9500.0
2008-01-25 14:35:00,66.58,66.61,66.52,66.52,18200.0,53.9802,54.0045,53.9316,53.9316,18200.0
2008-01-25 14:40:00,66.52,66.59,66.5,66.58,18400.0,53.9316,53.9883,53.9153,53.9802,18400.0
2008-01-25 14:45:00,66.58,66.61,66.54,66.55,12500.0,53.9802,54.0045,53.9478,53.9559,12500.0
2008-01-25 14:50:00,66.59,66.59,66.5,66.58,10800.0,53.9883,53.9883,53.9153,53.9802,10800.0
2008-01-25 14:55:00,66.58,66.63,66.55,66.59,14300.0,53.9802,54.0207,53.9559,53.9883,14300.0
2008-01-25 15:00:00,66.58,66.64,66.5,66.61,17500.0,53.9802,54.0289,53.9153,54.0045,17500.0
2008-01-25 15:05:00,66.64,66.67,66.57,66.65,23600.0,54.0289,54.0532,53.9721,54.037,23600.0
2008-01-25 15:10:00,66.65,66.73,66.6,66.67,34300.0,54.037,54.1018,53.9964,54.0532,34300.0
2008-01-25 15:15:00,66.67,66.85,66.65,66.77,41100.0,54.0532,54.1991,54.037,54.1343,41100.0
2008-01-25 15:20:00,66.76,66.85,66.71,66.75,23800.0,54.1261,54.1991,54.0856,54.118,23800.0
2008-01-25 15:25:00,66.75,66.8,66.67,66.72,26600.0,54.118,54.1586,54.0532,54.0937,26600.0
2008-01-25 15:30:00,66.72,66.77,66.61,66.73,31200.0,54.0937,54.1343,54.0045,54.1018,31200.0
2008-01-25 15:35:00,66.72,66.93,66.63,66.66,41500.0,54.0937,54.264,54.0207,54.0451,41500.0
2008-01-25 15:40:00,66.67,66.78,66.65,66.69,32600.0,54.0532,54.1424,54.037,54.0694,32600.0
2008-01-25 15:45:00,66.69,66.69,66.42,66.42,37200.0,54.0694,54.0694,53.8505,53.8505,37200.0
2008-01-25 15:50:00,66.42,66.43,66.31,66.39,70800.0,53.8505,53.8586,53.7613,53.8262,70800.0
2008-01-25 15:55:00,66.39,66.56,66.34,66.55,82200.0,53.8262,53.964,53.7856,53.9559,82200.0
2008-01-28 09:30:00,66.49,66.83,65.65,65.78,36700.0,53.9072,54.1829,53.2262,53.3316,36700.0
2008-01-28 09:35:00,65.78,66.11,65.78,66.08,34600.0,53.3316,53.5992,53.3316,53.5748,34600.0
2008-01-28 09:40:00,66.15,66.42,66.11,66.39,31300.0,53.6316,53.8505,53.5992,53.8262,31300.0
2008-01-28 09:45:00,66.35,66.42,66.31,66.4,12600.0,53.7937,53.8505,53.7613,53.8343,12600.0
2008-01-28 09:50:00,66.42,66.44,65.92,65.92,19600.0,53.8505,53.8667,53.4451,53.4451,19600.0
2008-01-28 09:55:00,65.9,66.17,65.84,66.11,12400.0,53.4289,53.6478,53.3802,53.5992,12400.0
2008-01-28 10:00:00,66.11,66.12,65.81,66.05,13000.0,53.5992,53.6073,53.3559,53.5505,13000.0
2008-01-28 10:05:00,66.05,66.05,65.85,65.9,14100.0,53.5505,53.5505,53.3884,53.4289,14100.0
2008-01-28 10:10:00,65.91,65.98,65.82,65.87,12900.0,53.437,53.4938,53.364,53.4046,12900.0
2008-01-28 10:15:00,65.87,65.92,65.72,65.75,14300.0,53.4046,53.4451,53.283,53.3073,14300.0
2008-01-28 10:20:00,65.76,66.2,65.76,66.04,23900.0,53.3154,53.6721,53.3154,53.5424,23900.0
2008-01-28 10:25:00,65.92,66.0,65.78,65.9,17700.0,53.4451,53.51,53.3316,53.4289,17700.0
2008-01-28 10:30:00,65.9,65.92,65.79,65.8,25600.0,53.4289,53.4451,53.3397,53.3478,25600.0
2008-01-28 10:35:00,65.82,65.85,65.77,65.8,21200.0,53.364,53.3884,53.3235,53.3478,21200.0
2008-01-28 10:40:00,65.8,65.89,65.77,65.8,15800.0,53.3478,53.4208,53.3235,53.3478,15800.0
2008-01-28 10:45:00,65.81,65.95,65.81,65.82,12600.0,53.3559,53.4694,53.3559,53.364,12600.0
2008-01-28 10:50:00,65.82,65.9,65.82,65.86,14100.0,53.364,53.4289,53.364,53.3965,14100.0
2008-01-28 10:55:00,65.86,66.02,65.84,65.86,11500.0,53.3965,53.5262,53.3802,53.3965,11500.0
2008-01-28 11:00:00,65.83,65.92,65.75,65.91,8700.0,53.3721,53.4451,53.3073,53.437,8700.0
2008-01-28 11:05:00,65.92,66.0,65.81,65.84,14100.0,53.4451,53.51,53.3559,53.3802,14100.0
2008-01-28 11:10:00,65.86,65.95,65.82,65.93,8800.0,53.3965,53.4694,53.364,53.4532,8800.0
2008-01-28 11:15:00,65.97,65.99,65.79,65.79,14800.0,53.4856,53.5019,53.3397,53.3397,14800.0
2008-01-28 11:20:00,65.83,66.01,65.83,65.98,12800.0,53.3721,53.5181,53.3721,53.4938,12800.0
2008-01-28 11:25:00,66.01,66.06,65.96,65.98,18500.0,53.5181,53.5586,53.4775,53.4938,18500.0
2008-01-28 11:30:00,65.98,66.08,65.93,66.08,26900.0,53.4938,53.5748,53.4532,53.5748,26900.0
2008-01-28 11:35:00,66.07,66.14,66.0,66.05,13900.0,53.5667,53.6235,53.51,53.5505,13900.0
2008-01-28 11:40:00,66.05,66.05,65.93,65.96,16400.0,53.5505,53.5505,53.4532,53.4775,16400.0
2008-01-28 11:45:00,65.96,66.0,65.93,66.0,16200.0,53.4775,53.51,53.4532,53.51,16200.0
2008-01-28 11:50:00,66.0,66.0,65.72,65.79,21100.0,53.51,53.51,53.283,53.3397,21100.0
2008-01-28 11:55:00,65.76,65.91,65.67,65.84,31000.0,53.3154,53.437,53.2424,53.3802,31000.0
2008-01-28 12:00:00,65.85,66.0,65.85,66.0,21700.0,53.3884,53.51,53.3884,53.51,21700.0
2008-01-28 12:05:00,66.0,66.01,65.88,65.99,23500.0,53.51,53.5181,53.4127,53.5019,23500.0
2008-01-28 12:10:00,65.98,66.01,65.83,65.85,7800.0,53.4938,53.5181,53.3721,53.3884,7800.0
2008-01-28 12:15:00,65.85,65.92,65.8,65.92,16700.0,53.3884,53.4451,53.3478,53.4451,16700.0
2008-01-28 12:20:00,65.92,65.96,65.88,65.95,12300.0,53.4451,53.4775,53.4127,53.4694,12300.0
2008-01-28 12:25:00,65.95,65.95,65.84,65.88,15300.0,53.4694,53.4694,53.3802,53.4127,15300.0
2008-01-28 12:30:00,65.88,65.92,65.82,65.86,18000.0,53.4127,53.4451,53.364,53.3965,18000.0
2008-01-28 12:35:00,65.87,65.88,65.68,65.81,22600.0,53.4046,53.4127,53.2505,53.3559,22600.0
2008-01-28 12:40:00,65.82,65.86,65.71,65.86,80400.0,53.364,53.3965,53.2749,53.3965,80400.0
2008-01-28 12:45:00,65.85,66.0,65.82,66.0,8100.0,53.3884,53.51,53.364,53.51,8100.0
2008-01-28 12:50:00,65.96,65.96,65.89,65.89,11400.0,53.4775,53.4775,53.4208,53.4208,11400.0
2008-01-28 12:55:00,65.91,66.01,65.89,65.95,7900.0,53.437,53.5181,53.4208,53.4694,7900.0
2008-01-28 13:00:00,65.95,66.02,65.95,65.98,21200.0,53.4694,53.5262,53.4694,53.4938,21200.0
2008-01-28 13:05:00,66.0,66.17,65.99,66.03,20300.0,53.51,53.6478,53.5019,53.5343,20300.0
2008-01-28 13:10:00,66.05,66.08,65.97,66.01,14800.0,53.5505,53.5748,53.4856,53.5181,14800.0
2008-01-28 13:15:00,66.06,66.11,65.97,66.05,14500.0,53.5586,53.5992,53.4856,53.5505,14500.0
2008-01-28 13:20:00,66.06,66.12,65.99,66.02,22500.0,53.5586,53.6073,53.5019,53.5262,22500.0
2008-01-28 13:25:00,66.01,66.05,65.94,66.03,10100.0,53.5181,53.5505,53.4613,53.5343,10100.0
2008-01-28 13:30:00,66.04,66.05,65.95,66.01,22900.0,53.5424,53.5505,53.4694,53.5181,22900.0
2008-01-28 13:35:00,66.01,66.05,65.94,65.97,18200.0,53.5181,53.5505,53.4613,53.4856,18200.0
2008-01-28 13:40:00,65.97,66.1,65.94,66.06,15600.0,53.4856,53.591,53.4613,53.5586,15600.0
2008-01-28 13:45:00,66.06,66.06,65.96,66.0,10900.0,53.5586,53.5586,53.4775,53.51,10900.0
2008-01-28 13:50:00,66.01,66.23,66.0,66.23,18200.0,53.5181,53.6964,53.51,53.6964,18200.0
2008-01-28 13:55:00,66.22,66.22,66.03,66.07,25600.0,53.6883,53.6883,53.5343,53.5667,25600.0
2008-01-28 14:00:00,66.08,66.23,66.05,66.15,17100.0,53.5748,53.6964,53.5505,53.6316,17100.0
2008-01-28 14:05:00,66.14,66.18,66.11,66.13,18000.0,53.6235,53.6559,53.5992,53.6154,18000.0
2008-01-28 14:10:00,66.15,66.15,66.07,66.11,14700.0,53.6316,53.6316,53.5667,53.5992,14700.0
2008-01-28 14:15:00,66.11,66.35,66.1,66.3,17300.0,53.5992,53.7937,53.591,53.7532,17300.0
2008-01-28 14:20:00,66.33,66.33,66.2,66.27,8700.0,53.7775,53.7775,53.6721,53.7289,8700.0
2008-01-28 14:25:00,66.28,66.29,66.15,66.19,15200.0,53.737,53.7451,53.6316,53.664,15200.0
2008-01-28 14:30:00,66.2,66.3,66.18,66.26,15900.0,53.6721,53.7532,53.6559,53.7208,15900.0
2008-01-28 14:35:00,66.26,66.3,66.19,66.28,12300.0,53.7208,53.7532,53.664,53.737,12300.0
2008-01-28 14:40:00,66.29,66.3,66.26,66.28,8300.0,53.7451,53.7532,53.7208,53.737,8300.0
2008-01-28 14:45:00,66.27,66.31,66.23,66.24,8100.0,53.7289,53.7613,53.6964,53.7046,8100.0
2008-01-28 14:50:00,66.23,66.24,66.08,66.14,14200.0,53.6964,53.7046,53.5748,53.6235,14200.0
2008-01-28 14:55:00,66.13,66.2,66.08,66.17,12300.0,53.6154,53.6721,53.5748,53.6478,12300.0
2008-01-28 15:00:00,66.19,66.21,66.16,66.17,8900.0,53.664,53.6802,53.6397,53.6478,8900.0
2008-01-28 15:05:00,66.18,66.21,66.08,66.15,14500.0,53.6559,53.6802,53.5748,53.6316,14500.0
2008-01-28 15:10:00,66.18,66.18,66.01,66.01,9100.0,53.6559,53.6559,53.5181,53.5181,9100.0
2008-01-28 15:15:00,66.0,66.06,65.97,65.98,10300.0,53.51,53.5586,53.4856,53.4938,10300.0
2008-01-28 15:20:00,65.98,66.01,65.84,65.96,17100.0,53.4938,53.5181,53.3802,53.4775,17100.0
2008-01-28 15:25:00,65.96,66.05,65.9,66.01,20000.0,53.4775,53.5505,53.4289,53.5181,20000.0
2008-01-28 15:30:00,66.01,66.11,65.96,65.96,26500.0,53.5181,53.5992,53.4775,53.4775,26500.0
2008-01-28 15:35:00,65.98,66.15,65.93,66.15,21000.0,53.4938,53.6316,53.4532,53.6316,21000.0
2008-01-28 15:40:00,66.15,66.42,66.11,66.39,32000.0,53.6316,53.8505,53.5992,53.8262,32000.0
2008-01-28 15:45:00,66.39,66.39,66.22,66.28,31900.0,53.8262,53.8262,53.6883,53.737,31900.0
2008-01-28 15:50:00,66.29,66.34,66.23,66.25,20900.0,53.7451,53.7856,53.6964,53.7127,20900.0
2008-01-28 15:55:00,66.25,66.33,66.23,66.31,47500.0,53.7127,53.7775,53.6964,53.7613,47500.0
2008-01-29 09:30:00,67.98,68.43,67.92,68.1,107500.0,55.1153,55.4801,55.0666,55.2126,107500.0
2008-01-29 09:35:00,68.11,68.11,67.15,67.72,104300.0,55.2207,55.2207,54.4423,54.9045,104300.0
2008-01-29 09:40:00,67.71,68.45,67.71,67.98,53200.0,54.8964,55.4963,54.8964,55.1153,53200.0
2008-01-29 09:45:00,68.05,68.46,68.03,68.41,38100.0,55.172,55.5044,55.1558,55.4639,38100.0
2008-01-29 09:50:00,68.39,68.41,68.19,68.2,32400.0,55.4477,55.4639,55.2855,55.2936,32400.0
2008-01-29 09:55:00,68.2,68.21,67.84,68.08,37000.0,55.2936,55.3017,55.0018,55.1963,37000.0
2008-01-29 10:00:00,68.08,68.2,67.97,68.04,46400.0,55.1963,55.2936,55.1072,55.1639,46400.0
2008-01-29 10:05:00,68.05,68.1,67.77,67.82,37500.0,55.172,55.2126,54.945,54.9855,37500.0
2008-01-29 10:10:00,67.85,68.0,67.85,67.92,22100.0,55.0099,55.1315,55.0099,55.0666,22100.0
2008-01-29 10:15:00,67.92,67.98,67.82,67.86,23800.0,55.0666,55.1153,54.9855,55.018,23800.0
2008-01-29 10:20:00,67.84,68.06,67.8,68.0,48000.0,55.0018,55.1801,54.9693,55.1315,48000.0
2008-01-29 10:25:00,67.99,68.01,67.75,67.87,31400.0,55.1234,55.1396,54.9288,55.0261,31400.0
2008-01-29 10:30:00,67.88,67.94,67.65,67.69,18800.0,55.0342,55.0828,54.8477,54.8801,18800.0
2008-01-29 10:35:00,67.69,67.78,67.61,67.67,21500.0,54.8801,54.9531,54.8153,54.8639,21500.0
2008-01-29 10:40:00,67.65,67.69,67.51,67.61,22800.0,54.8477,54.8801,54.7342,54.8153,22800.0
2008-01-29 10:45:00,67.6,67.7,67.55,67.61,22400.0,54.8072,54.8883,54.7666,54.8153,22400.0
2008-01-29 10:50:00,67.61,67.66,67.48,67.49,14800.0,54.8153,54.8558,54.7099,54.718,14800.0
2008-01-29 10:55:00,67.47,67.5,67.45,67.45,16500.0,54.7018,54.7261,54.6856,54.6856,16500.0
2008-01-29 11:00:00,67.45,67.54,67.45,67.52,27300.0,54.6856,54.7585,54.6856,54.7423,27300.0
2008-01-29 11:05:00,67.52,67.66,67.5,67.61,53800.0,54.7423,54.8558,54.7261,54.8153,53800.0
2008-01-29 11:10:00,67.63,67.7,67.51,67.67,23800.0,54.8315,54.8883,54.7342,54.8639,23800.0
2008-01-29 11:15:00,67.67,67.79,67.62,67.77,20300.0,54.8639,54.9612,54.8234,54.945,20300.0
2008-01-29 11:20:00,67.75,67.89,67.49,67.74,75400.0,54.9288,55.0423,54.718,54.9207,75400.0
2008-01-29 11:25:00,67.75,67.78,67.7,67.71,13800.0,54.9288,54.9531,54.8883,54.8964,13800.0
2008-01-29 11:30:00,67.7,67.77,67.67,67.71,5700.0,54.8883,54.945,54.8639,54.8964,5700.0
2008-01-29 11:35:00,67.7,67.77,67.68,67.7,21900.0,54.8883,54.945,54.872,54.8883,21900.0
2008-01-29 11:40:00,67.69,67.71,67.46,67.46,15400.0,54.8801,54.8964,54.6937,54.6937,15400.0
2008-01-29 11:45:00,67.45,67.45,67.34,67.36,23100.0,54.6856,54.6856,54.5964,54.6126,23100.0
2008-01-29 11:50:00,67.34,67.44,67.29,67.39,10200.0,54.5964,54.6775,54.5558,54.6369,10200.0
2008-01-29 11:55:00,67.39,67.58,67.37,67.56,11000.0,54.6369,54.791,54.6207,54.7748,11000.0
2008-01-29 12:00:00,67.59,67.74,67.55,67.74,14300.0,54.7991,54.9207,54.7666,54.9207,14300.0
2008-01-29 12:05:00,67.74,67.75,67.63,67.66,12700.0,54.9207,54.9288,54.8315,54.8558,12700.0
2008-01-29 12:10:00,67.66,67.66,67.55,67.55,13700.0,54.8558,54.8558,54.7666,54.7666,13700.0
2008-01-29 12:15:00,67.56,67.58,67.36,67.4,9400.0,54.7748,54.791,54.6126,54.645,9400.0
2008-01-29 12:20:00,67.4,67.47,67.39,67.39,4600.0,54.645,54.7018,54.6369,54.6369,4600.0
2008-01-29 12:25:00,67.39,67.42,67.25,67.32,8500.0,54.6369,54.6612,54.5234,54.5802,8500.0
2008-01-29 12:30:00,67.3,67.43,67.3,67.37,13500.0,54.564,54.6694,54.564,54.6207,13500.0
2008-01-29 12:35:00,67.38,67.39,67.33,67.35,8000.0,54.6288,54.6369,54.5883,54.6045,8000.0
2008-01-29 12:40:00,67.34,67.52,67.33,67.41,19400.0,54.5964,54.7423,54.5883,54.6531,19400.0
2008-01-29 12:45:00,67.44,67.5,67.4,67.43,7900.0,54.6775,54.7261,54.645,54.6694,7900.0
2008-01-29 12:50:00,67.45,67.48,67.32,67.35,9400.0,54.6856,54.7099,54.5802,54.6045,9400.0
2008-01-29 12:55:00,67.35,67.38,67.31,67.38,7100.0,54.6045,54.6288,54.5721,54.6288,7100.0
2008-01-29 13:00:00,67.38,67.46,67.29,67.32,8200.0,54.6288,54.6937,54.5558,54.5802,8200.0
2008-01-29 13:05:00,67.32,67.33,67.27,67.27,4000.0,54.5802,54.5883,54.5396,54.5396,4000.0
2008-01-29 13:10:00,67.31,67.33,67.26,67.26,7800.0,54.5721,54.5883,54.5315,54.5315,7800.0
2008-01-29 13:15:00,67.27,67.32,67.25,67.26,8000.0,54.5396,54.5802,54.5234,54.5315,8000.0
2008-01-29 13:20:00,67.26,67.26,67.17,67.25,6500.0,54.5315,54.5315,54.4586,54.5234,6500.0
2008-01-29 13:25:00,67.22,67.33,67.22,67.28,10000.0,54.4991,54.5883,54.4991,54.5477,10000.0
2008-01-29 13:30:00,67.26,67.3,67.25,67.3,2700.0,54.5315,54.564,54.5234,54.564,2700.0
2008-01-29 13:35:00,67.29,67.3,67.2,67.2,5300.0,54.5558,54.564,54.4829,54.4829,5300.0
2008-01-29 13:40:00,67.23,67.26,67.12,67.13,24500.0,54.5072,54.5315,54.418,54.4261,24500.0
2008-01-29 13:45:00,67.16,67.2,67.14,67.16,5500.0,54.4504,54.4829,54.4342,54.4504,5500.0
2008-01-29 13:50:00,67.16,67.22,67.14,67.19,4700.0,54.4504,54.4991,54.4342,54.4748,4700.0
2008-01-29 13:55:00,67.18,67.26,67.07,67.14,9500.0,54.4667,54.5315,54.3775,54.4342,9500.0
2008-01-29 14:00:00,67.13,67.25,67.09,67.18,9200.0,54.4261,54.5234,54.3937,54.4667,9200.0
2008-01-29 14:05:00,67.17,67.17,67.08,67.11,9400.0,54.4586,54.4586,54.3856,54.4099,9400.0
2008-01-29 14:10:00,67.09,67.2,67.08,67.14,8400.0,54.3937,54.4829,54.3856,54.4342,8400.0
2008-01-29 14:15:00,67.12,67.16,67.04,67.04,22400.0,54.418,54.4504,54.3532,54.3532,22400.0
2008-01-29 14:20:00,67.0,67.04,66.91,67.01,17700.0,54.3207,54.3532,54.2478,54.3288,17700.0
2008-01-29 14:25:00,67.04,67.2,67.04,67.15,10100.0,54.3532,54.4829,54.3532,54.4423,10100.0
2008-01-29 14:30:00,67.16,67.19,67.11,67.11,7300.0,54.4504,54.4748,54.4099,54.4099,7300.0
2008-01-29 14:35:00,67.11,67.14,67.07,67.13,7400.0,54.4099,54.4342,54.3775,54.4261,7400.0
2008-01-29 14:40:00,67.13,67.15,67.06,67.11,9100.0,54.4261,54.4423,54.3694,54.4099,9100.0
2008-01-29 14:45:00,67.13,67.23,67.12,67.19,9600.0,54.4261,54.5072,54.418,54.4748,9600.0
2008-01-29 14:50:00,67.22,67.29,67.16,67.18,10800.0,54.4991,54.5558,54.4504,54.4667,10800.0
2008-01-29 14:55:00,67.18,67.22,67.12,67.12,6500.0,54.4667,54.4991,54.418,54.418,6500.0
2008-01-29 15:00:00,67.13,67.26,67.12,67.26,17700.0,54.4261,54.5315,54.418,54.5315,17700.0
2008-01-29 15:05:00,67.26,67.39,67.26,67.38,43100.0,54.5315,54.6369,54.5315,54.6288,43100.0
2008-01-29 15:10:00,67.38,67.43,67.32,67.38,30400.0,54.6288,54.6694,54.5802,54.6288,30400.0
2008-01-29 15:15:00,67.36,67.44,67.34,67.4,44700.0,54.6126,54.6775,54.5964,54.645,44700.0
2008-01-29 15:20:00,67.41,67.46,67.37,67.43,20400.0,54.6531,54.6937,54.6207,54.6694,20400.0
2008-01-29 15:25:00,67.43,67.44,67.39,67.39,20000.0,54.6694,54.6775,54.6369,54.6369,20000.0
2008-01-29 15:30:00,67.41,67.43,67.33,67.35,31000.0,54.6531,54.6694,54.5883,54.6045,31000.0
2008-01-29 15:35:00,67.35,67.43,67.33,67.42,19700.0,54.6045,54.6694,54.5883,54.6612,19700.0
2008-01-29 15:40:00,67.43,67.48,67.39,67.45,56900.0,54.6694,54.7099,54.6369,54.6856,56900.0
2008-01-29 15:45:00,67.45,67.5,67.3,67.42,52400.0,54.6856,54.7261,54.564,54.6612,52400.0
2008-01-29 15:50:00,67.43,67.53,67.38,67.42,46200.0,54.6694,54.7504,54.6288,54.6612,46200.0
2008-01-29 15:55:00,67.41,67.42,67.29,67.31,71500.0,54.6531,54.6612,54.5558,54.5721,71500.0
2008-01-30 09:30:00,67.29,67.29,66.81,67.08,41300.0,54.5558,54.5558,54.1667,54.3856,41300.0
2008-01-30 09:35:00,67.04,67.1,66.6,66.86,12400.0,54.3532,54.4018,53.9964,54.2072,12400.0
2008-01-30 09:40:00,66.86,66.88,66.7,66.88,11800.0,54.2072,54.2234,54.0775,54.2234,11800.0
2008-01-30 09:45:00,66.88,66.9,66.68,66.68,23000.0,54.2234,54.2397,54.0613,54.0613,23000.0
2008-01-30 09:50:00,66.68,66.77,66.6,66.74,22800.0,54.0613,54.1343,53.9964,54.1099,22800.0
2008-01-30 09:55:00,66.72,66.76,66.69,66.7,9600.0,54.0937,54.1261,54.0694,54.0775,9600.0
2008-01-30 10:00:00,66.7,67.04,66.7,66.99,20900.0,54.0775,54.3532,54.0775,54.3126,20900.0
2008-01-30 10:05:00,66.96,67.01,66.89,67.01,12400.0,54.2883,54.3288,54.2315,54.3288,12400.0
2008-01-30 10:10:00,66.98,67.02,66.72,66.8,11700.0,54.3045,54.3369,54.0937,54.1586,11700.0
2008-01-30 10:15:00,66.78,67.0,66.73,66.99,34100.0,54.1424,54.3207,54.1018,54.3126,34100.0
2008-01-30 10:20:00,66.97,66.97,66.82,66.82,5000.0,54.2964,54.2964,54.1748,54.1748,5000.0
2008-01-30 10:25:00,66.82,66.82,66.68,66.82,18500.0,54.1748,54.1748,54.0613,54.1748,18500.0
2008-01-30 10:30:00,66.83,66.95,66.82,66.9,6300.0,54.1829,54.2802,54.1748,54.2397,6300.0
2008-01-30 10:35:00,66.89,66.89,66.82,66.87,9700.0,54.2315,54.2315,54.1748,54.2153,9700.0
2008-01-30 10:40:00,66.87,67.04,66.87,67.0,9300.0,54.2153,54.3532,54.2153,54.3207,9300.0
2008-01-30 10:45:00,67.0,67.05,66.93,66.93,12400.0,54.3207,54.3613,54.264,54.264,12400.0
2008-01-30 10:50:00,66.94,67.05,66.93,67.02,9000.0,54.2721,54.3613,54.264,54.3369,9000.0
2008-01-30 10:55:00,67.02,67.03,66.89,66.91,7400.0,54.3369,54.3451,54.2315,54.2478,7400.0
2008-01-30 11:00:00,66.89,66.89,66.72,66.76,10100.0,54.2315,54.2315,54.0937,54.1261,10100.0
2008-01-30 11:05:00,66.74,66.81,66.71,66.8,5700.0,54.1099,54.1667,54.0856,54.1586,5700.0
2008-01-30 11:10:00,66.8,66.9,66.8,66.88,8000.0,54.1586,54.2397,54.1586,54.2234,8000.0
2008-01-30 11:15:00,66.9,66.93,66.8,66.85,7600.0,54.2397,54.264,54.1586,54.1991,7600.0
2008-01-30 11:20:00,66.82,66.85,66.74,66.77,10300.0,54.1748,54.1991,54.1099,54.1343,10300.0
2008-01-30 11:25:00,66.83,66.88,66.77,66.87,9500.0,54.1829,54.2234,54.1343,54.2153,9500.0
2008-01-30 11:30:00,66.87,66.95,66.87,66.92,10700.0,54.2153,54.2802,54.2153,54.2559,10700.0
2008-01-30 11:35:00,66.92,66.96,66.84,66.96,6200.0,54.2559,54.2883,54.191,54.2883,6200.0
2008-01-30 11:40:00,66.91,66.97,66.81,66.81,7800.0,54.2478,54.2964,54.1667,54.1667,7800.0
2008-01-30 11:45:00,66.81,66.84,66.77,66.79,7700.0,54.1667,54.191,54.1343,54.1505,7700.0
2008-01-30 11:50:00,66.79,66.81,66.74,66.74,10500.0,54.1505,54.1667,54.1099,54.1099,10500.0
2008-01-30 11:55:00,66.74,66.78,66.74,66.78,4700.0,54.1099,54.1424,54.1099,54.1424,4700.0
2008-01-30 12:00:00,66.76,66.83,66.75,66.83,11500.0,54.1261,54.1829,54.118,54.1829,11500.0
2008-01-30 12:05:00,66.83,66.91,66.83,66.85,6400.0,54.1829,54.2478,54.1829,54.1991,6400.0
2008-01-30 12:10:00,66.88,66.91,66.85,66.89,4700.0,54.2234,54.2478,54.1991,54.2315,4700.0
2008-01-30 12:15:00,66.89,66.91,66.85,66.87,5800.0,54.2315,54.2478,54.1991,54.2153,5800.0
2008-01-30 12:20:00,66.86,66.86,66.78,66.79,2400.0,54.2072,54.2072,54.1424,54.1505,2400.0
2008-01-30 12:25:00,66.8,66.8,66.73,66.74,10300.0,54.1586,54.1586,54.1018,54.1099,10300.0
2008-01-30 12:30:00,66.71,66.71,66.59,66.65,15000.0,54.0856,54.0856,53.9883,54.037,15000.0
2008-01-30 12:35:00,66.63,66.66,66.61,66.61,7400.0,54.0207,54.0451,54.0045,54.0045,7400.0
2008-01-30 12:40:00,66.62,66.66,66.61,66.64,3300.0,54.0126,54.0451,54.0045,54.0289,3300.0
2008-01-30 12:45:00,66.62,66.64,66.62,66.64,3500.0,54.0126,54.0289,54.0126,54.0289,3500.0
2008-01-30 12:50:00,66.65,66.74,66.63,66.72,3800.0,54.037,54.1099,54.0207,54.0937,3800.0
2008-01-30 12:55:00,66.73,66.77,66.72,66.77,4700.0,54.1018,54.1343,54.0937,54.1343,4700.0
2008-01-30 13:00:00,66.76,66.78,66.7,66.74,9300.0,54.1261,54.1424,54.0775,54.1099,9300.0
2008-01-30 13:05:00,66.73,66.77,66.72,66.77,5000.0,54.1018,54.1343,54.0937,54.1343,5000.0
2008-01-30 13:10:00,66.76,66.9,66.75,66.9,18700.0,54.1261,54.2397,54.118,54.2397,18700.0
2008-01-30 13:15:00,66.9,66.95,66.9,66.93,4300.0,54.2397,54.2802,54.2397,54.264,4300.0
2008-01-30 13:20:00,66.94,66.95,66.89,66.95,5800.0,54.2721,54.2802,54.2315,54.2802,5800.0
2008-01-30 13:25:00,66.95,67.0,66.94,66.95,7500.0,54.2802,54.3207,54.2721,54.2802,7500.0
2008-01-30 13:30:00,66.96,67.05,66.92,66.92,11200.0,54.2883,54.3613,54.2559,54.2559,11200.0
2008-01-30 13:35:00,66.92,66.92,66.89,66.92,3100.0,54.2559,54.2559,54.2315,54.2559,3100.0
2008-01-30 13:40:00,66.91,66.91,66.86,66.89,6500.0,54.2478,54.2478,54.2072,54.2315,6500.0
2008-01-30 13:45:00,66.9,66.93,66.8,66.89,11300.0,54.2397,54.264,54.1586,54.2315,11300.0
2008-01-30 13:50:00,66.91,66.93,66.88,66.93,4700.0,54.2478,54.264,54.2234,54.264,4700.0
2008-01-30 13:55:00,66.92,66.95,66.87,66.87,5800.0,54.2559,54.2802,54.2153,54.2153,5800.0
2008-01-30 14:00:00,66.87,66.99,66.87,66.96,8900.0,54.2153,54.3126,54.2153,54.2883,8900.0
2008-01-30 14:05:00,67.0,67.01,66.94,67.01,9100.0,54.3207,54.3288,54.2721,54.3288,9100.0
2008-01-30 14:10:00,66.97,67.08,66.92,67.08,9700.0,54.2964,54.3856,54.2559,54.3856,9700.0
2008-01-30 14:15:00,67.09,67.59,67.09,67.53,30400.0,54.3937,54.7991,54.3937,54.7504,30400.0
2008-01-30 14:20:00,67.53,67.72,67.17,67.63,22300.0,54.7504,54.9045,54.4586,54.8315,22300.0
2008-01-30 14:25:00,67.64,67.68,67.48,67.51,16800.0,54.8396,54.872,54.7099,54.7342,16800.0
2008-01-30 14:30:00,67.47,67.54,67.32,67.33,21300.0,54.7018,54.7585,54.5802,54.5883,21300.0
2008-01-30 14:35:00,67.32,67.51,67.24,67.4,31800.0,54.5802,54.7342,54.5153,54.645,31800.0
2008-01-30 14:40:00,67.38,67.43,67.22,67.29,37300.0,54.6288,54.6694,54.4991,54.5558,37300.0
2008-01-30 14:45:00,67.29,67.33,67.22,67.25,19700.0,54.5558,54.5883,54.4991,54.5234,19700.0
2008-01-30 14:50:00,67.25,67.35,67.24,67.24,14400.0,54.5234,54.6045,54.5153,54.5153,14400.0
2008-01-30 14:55:00,67.29,67.58,67.19,67.51,26700.0,54.5558,54.791,54.4748,54.7342,26700.0
2008-01-30 15:00:00,67.52,67.56,67.38,67.44,12700.0,54.7423,54.7748,54.6288,54.6775,12700.0
2008-01-30 15:05:00,67.43,67.61,67.37,67.38,15400.0,54.6694,54.8153,54.6207,54.6288,15400.0
2008-01-30 15:10:00,67.37,67.5,67.37,67.45,38000.0,54.6207,54.7261,54.6207,54.6856,38000.0
2008-01-30 15:15:00,67.44,67.55,67.36,67.44,66500.0,54.6775,54.7666,54.6126,54.6775,66500.0
2008-01-30 15:20:00,67.47,67.57,67.37,67.37,35000.0,54.7018,54.7829,54.6207,54.6207,35000.0
2008-01-30 15:25:00,67.37,67.5,67.37,67.48,79500.0,54.6207,54.7261,54.6207,54.7099,79500.0
2008-01-30 15:30:00,67.46,67.51,67.38,67.39,62000.0,54.6937,54.7342,54.6288,54.6369,62000.0
2008-01-30 15:35:00,67.38,67.5,67.03,67.17,195200.0,54.6288,54.7261,54.3451,54.4586,195200.0
2008-01-30 15:40:00,67.2,67.22,66.95,67.0,69600.0,54.4829,54.4991,54.2802,54.3207,69600.0
2008-01-30 15:45:00,67.0,67.16,66.84,67.16,148100.0,54.3207,54.4504,54.191,54.4504,148100.0
2008-01-30 15:50:00,67.15,67.26,67.0,67.0,105200.0,54.4423,54.5315,54.3207,54.3207,105200.0
2008-01-30 15:55:00,67.02,67.03,66.66,66.68,81300.0,54.3369,54.3451,54.0451,54.0613,81300.0
2008-01-31 09:30:00,66.14,66.5,65.25,66.29,66200.0,53.6235,53.9153,52.9019,53.7451,66200.0
2008-01-31 09:35:00,66.46,66.49,66.02,66.08,9200.0,53.8829,53.9072,53.5262,53.5748,9200.0
2008-01-31 09:40:00,66.08,66.1,65.9,65.95,16100.0,53.5748,53.591,53.4289,53.4694,16100.0
2008-01-31 09:45:00,66.03,66.15,65.95,66.03,9000.0,53.5343,53.6316,53.4694,53.5343,9000.0
2008-01-31 09:50:00,66.03,66.11,65.98,66.03,9400.0,53.5343,53.5992,53.4938,53.5343,9400.0
2008-01-31 09:55:00,66.05,66.28,66.04,66.22,7500.0,53.5505,53.737,53.5424,53.6883,7500.0
2008-01-31 10:00:00,66.22,66.28,66.02,66.06,14100.0,53.6883,53.737,53.5262,53.5586,14100.0
2008-01-31 10:05:00,66.11,66.17,66.0,66.12,9900.0,53.5992,53.6478,53.51,53.6073,9900.0
2008-01-31 10:10:00,66.13,66.26,66.11,66.17,8200.0,53.6154,53.7208,53.5992,53.6478,8200.0
2008-01-31 10:15:00,66.22,66.31,66.16,66.25,16900.0,53.6883,53.7613,53.6397,53.7127,16900.0
2008-01-31 10:20:00,66.26,66.31,66.14,66.15,8900.0,53.7208,53.7613,53.6235,53.6316,8900.0
2008-01-31 10:25:00,66.19,66.28,66.18,66.28,13600.0,53.664,53.737,53.6559,53.737,13600.0
2008-01-31 10:30:00,66.26,66.3,66.2,66.27,11300.0,53.7208,53.7532,53.6721,53.7289,11300.0
2008-01-31 10:35:00,66.27,66.29,66.18,66.22,15800.0,53.7289,53.7451,53.6559,53.6883,15800.0
2008-01-31 10:40:00,66.22,66.26,66.19,66.2,6500.0,53.6883,53.7208,53.664,53.6721,6500.0
2008-01-31 10:45:00,66.2,66.21,66.07,66.1,5900.0,53.6721,53.6802,53.5667,53.591,5900.0
2008-01-31 10:50:00,66.1,66.12,66.01,66.08,8100.0,53.591,53.6073,53.5181,53.5748,8100.0
2008-01-31 10:55:00,66.11,66.19,66.06,66.12,12500.0,53.5992,53.664,53.5586,53.6073,12500.0
2008-01-31 11:00:00,66.14,66.24,66.13,66.2,17100.0,53.6235,53.7046,53.6154,53.6721,17100.0
2008-01-31 11:05:00,66.18,66.27,66.11,66.14,11800.0,53.6559,53.7289,53.5992,53.6235,11800.0
2008-01-31 11:10:00,66.14,66.23,66.11,66.2,14400.0,53.6235,53.6964,53.5992,53.6721,14400.0
2008-01-31 11:15:00,66.21,66.43,66.18,66.43,20500.0,53.6802,53.8586,53.6559,53.8586,20500.0
2008-01-31 11:20:00,66.41,66.47,66.26,66.27,16800.0,53.8424,53.891,53.7208,53.7289,16800.0
2008-01-31 11:25:00,66.3,66.66,66.3,66.63,20700.0,53.7532,54.0451,53.7532,54.0207,20700.0
2008-01-31 11:30:00,66.63,66.7,66.53,66.62,7900.0,54.0207,54.0775,53.9397,54.0126,7900.0
2008-01-31 11:35:00,66.59,66.59,66.53,66.55,5700.0,53.9883,53.9883,53.9397,53.9559,5700.0
2008-01-31 11:40:00,66.54,66.58,66.48,66.5,5800.0,53.9478,53.9802,53.8991,53.9153,5800.0
2008-01-31 11:45:00,66.54,66.87,66.53,66.81,18800.0,53.9478,54.2153,53.9397,54.1667,18800.0
2008-01-31 11:50:00,66.74,67.16,66.71,67.11,18900.0,54.1099,54.4504,54.0856,54.4099,18900.0
2008-01-31 11:55:00,67.12,67.12,66.96,67.03,14600.0,54.418,54.418,54.2883,54.3451,14600.0
2008-01-31 12:00:00,67.04,67.11,67.03,67.07,20700.0,54.3532,54.4099,54.3451,54.3775,20700.0
2008-01-31 12:05:00,67.09,67.1,67.01,67.08,17600.0,54.3937,54.4018,54.3288,54.3856,17600.0
2008-01-31 12:10:00,67.08,67.14,67.02,67.09,13100.0,54.3856,54.4342,54.3369,54.3937,13100.0
2008-01-31 12:15:00,67.09,67.09,66.94,66.98,12600.0,54.3937,54.3937,54.2721,54.3045,12600.0
2008-01-31 12:20:00,66.96,67.22,66.94,67.15,29500.0,54.2883,54.4991,54.2721,54.4423,29500.0
2008-01-31 12:25:00,67.14,67.14,66.99,67.06,23200.0,54.4342,54.4342,54.3126,54.3694,23200.0
2008-01-31 12:30:00,67.11,67.21,67.07,67.11,7800.0,54.4099,54.491,54.3775,54.4099,7800.0
2008-01-31 12:35:00,67.12,67.12,67.0,67.02,10000.0,54.418,54.418,54.3207,54.3369,10000.0
2008-01-31 12:40:00,67.02,67.1,66.98,67.06,12700.0,54.3369,54.4018,54.3045,54.3694,12700.0
2008-01-31 12:45:00,67.05,67.05,66.99,67.01,4800.0,54.3613,54.3613,54.3126,54.3288,4800.0
2008-01-31 12:50:00,67.01,67.01,66.69,66.82,11900.0,54.3288,54.3288,54.0694,54.1748,11900.0
2008-01-31 12:55:00,66.81,66.87,66.76,66.81,6700.0,54.1667,54.2153,54.1261,54.1667,6700.0
2008-01-31 13:00:00,66.79,66.8,66.62,66.66,15000.0,54.1505,54.1586,54.0126,54.0451,15000.0
2008-01-31 13:05:00,66.65,66.66,66.58,66.62,8600.0,54.037,54.0451,53.9802,54.0126,8600.0
2008-01-31 13:10:00,66.62,66.7,66.6,66.63,35000.0,54.0126,54.0775,53.9964,54.0207,35000.0
2008-01-31 13:15:00,66.63,66.65,66.57,66.6,3300.0,54.0207,54.037,53.9721,53.9964,3300.0
2008-01-31 13:20:00,66.6,66.61,66.55,66.56,8100.0,53.9964,54.0045,53.9559,53.964,8100.0
2008-01-31 13:25:00,66.6,66.64,66.58,66.58,10500.0,53.9964,54.0289,53.9802,53.9802,10500.0
2008-01-31 13:30:00,66.63,66.64,66.58,66.6,13400.0,54.0207,54.0289,53.9802,53.9964,13400.0
2008-01-31 13:35:00,66.58,66.65,66.55,66.63,28500.0,53.9802,54.037,53.9559,54.0207,28500.0
2008-01-31 13:40:00,66.63,66.68,66.62,66.66,8800.0,54.0207,54.0613,54.0126,54.0451,8800.0
2008-01-31 13:45:00,66.65,66.69,66.6,66.67,16400.0,54.037,54.0694,53.9964,54.0532,16400.0
2008-01-31 13:50:00,66.67,66.68,66.61,66.64,12500.0,54.0532,54.0613,54.0045,54.0289,12500.0
2008-01-31 13:55:00,66.63,66.65,66.61,66.63,9500.0,54.0207,54.037,54.0045,54.0207,9500.0
2008-01-31 14:00:00,66.6,66.65,66.58,66.6,23800.0,53.9964,54.037,53.9802,53.9964,23800.0
2008-01-31 14:05:00,66.61,66.64,66.5,66.53,6900.0,54.0045,54.0289,53.9153,53.9397,6900.0
2008-01-31 14:10:00,66.52,66.66,66.52,66.62,7000.0,53.9316,54.0451,53.9316,54.0126,7000.0
2008-01-31 14:15:00,66.62,66.68,66.55,66.65,9000.0,54.0126,54.0613,53.9559,54.037,9000.0
2008-01-31 14:20:00,66.65,66.7,66.59,66.69,10200.0,54.037,54.0775,53.9883,54.0694,10200.0
2008-01-31 14:25:00,66.67,66.69,66.62,66.68,16500.0,54.0532,54.0694,54.0126,54.0613,16500.0
2008-01-31 14:30:00,66.68,66.69,66.61,66.65,10500.0,54.0613,54.0694,54.0045,54.037,10500.0
2008-01-31 14:35:00,66.67,66.71,66.55,66.59,18600.0,54.0532,54.0856,53.9559,53.9883,18600.0
2008-01-31 14:40:00,66.59,66.64,66.59,66.63,7700.0,53.9883,54.0289,53.9883,54.0207,7700.0
2008-01-31 14:45:00,66.61,66.8,66.61,66.77,15700.0,54.0045,54.1586,54.0045,54.1343,15700.0
2008-01-31 14:50:00,66.77,66.86,66.66,66.69,15500.0,54.1343,54.2072,54.0451,54.0694,15500.0
2008-01-31 14:55:00,66.64,66.88,66.64,66.88,23800.0,54.0289,54.2234,54.0289,54.2234,23800.0
2008-01-31 15:00:00,66.86,66.87,66.7,66.7,36000.0,54.2072,54.2153,54.0775,54.0775,36000.0
2008-01-31 15:05:00,66.69,66.91,66.66,66.84,25100.0,54.0694,54.2478,54.0451,54.191,25100.0
2008-01-31 15:10:00,66.84,66.92,66.82,66.87,24800.0,54.191,54.2559,54.1748,54.2153,24800.0
2008-01-31 15:15:00,66.89,66.91,66.81,66.83,18600.0,54.2315,54.2478,54.1667,54.1829,18600.0
2008-01-31 15:20:00,66.83,66.92,66.81,66.86,25700.0,54.1829,54.2559,54.1667,54.2072,25700.0
2008-01-31 15:25:00,66.88,66.94,66.86,66.93,19000.0,54.2234,54.2721,54.2072,54.264,19000.0
2008-01-31 15:30:00,66.93,66.96,66.82,66.83,25300.0,54.264,54.2883,54.1748,54.1829,25300.0
2008-01-31 15:35:00,66.84,66.97,66.81,66.96,39100.0,54.191,54.2964,54.1667,54.2883,39100.0
2008-01-31 15:40:00,66.96,67.15,66.96,67.08,59700.0,54.2883,54.4423,54.2883,54.3856,59700.0
2008-01-31 15:45:00,67.07,67.17,67.05,67.15,50800.0,54.3775,54.4586,54.3613,54.4423,50800.0
2008-01-31 15:50:00,67.14,67.23,66.87,66.88,64400.0,54.4342,54.5072,54.2153,54.2234,64400.0
2008-01-31 15:55:00,66.86,66.98,66.68,66.82,91900.0,54.2072,54.3045,54.0613,54.1748,91900.0
2008-02-01 09:30:00,67.12,67.32,66.68,66.81,37700.0,54.418,54.5802,54.0613,54.1667,37700.0
2008-02-01 09:35:00,66.96,67.03,66.9,67.02,10300.0,54.2883,54.3451,54.2397,54.3369,10300.0
2008-02-01 09:40:00,67.02,67.14,66.95,67.03,15700.0,54.3369,54.4342,54.2802,54.3451,15700.0
2008-02-01 09:45:00,67.07,67.07,66.78,66.83,30700.0,54.3775,54.3775,54.1424,54.1829,30700.0
2008-02-01 09:50:00,66.82,66.98,66.82,66.82,16800.0,54.1748,54.3045,54.1748,54.1748,16800.0
2008-02-01 09:55:00,66.84,67.11,66.8,66.96,18500.0,54.191,54.4099,54.1586,54.2883,18500.0
2008-02-01 10:00:00,66.97,67.15,66.81,67.01,53600.0,54.2964,54.4423,54.1667,54.3288,53600.0
2008-02-01 10:05:00,66.99,67.02,66.89,66.9,24200.0,54.3126,54.3369,54.2315,54.2397,24200.0
2008-02-01 10:10:00,66.89,67.31,66.83,67.25,74900.0,54.2315,54.5721,54.1829,54.5234,74900.0
2008-02-01 10:15:00,67.25,67.25,67.04,67.07,26500.0,54.5234,54.5234,54.3532,54.3775,26500.0
2008-02-01 10:20:00,67.08,67.1,66.79,66.84,28200.0,54.3856,54.4018,54.1505,54.191,28200.0
2008-02-01 10:25:00,66.82,66.84,66.67,66.83,18700.0,54.1748,54.191,54.0532,54.1829,18700.0
2008-02-01 10:30:00,66.84,66.84,66.66,66.74,29600.0,54.191,54.191,54.0451,54.1099,29600.0
2008-02-01 10:35:00,66.74,66.76,66.68,66.71,17200.0,54.1099,54.1261,54.0613,54.0856,17200.0
2008-02-01 10:40:00,66.73,66.75,66.56,66.68,33000.0,54.1018,54.118,53.964,54.0613,33000.0
2008-02-01 10:45:00,66.66,66.96,66.59,66.94,45800.0,54.0451,54.2883,53.9883,54.2721,45800.0
2008-02-01 10:50:00,66.92,67.16,66.92,67.12,18400.0,54.2559,54.4504,54.2559,54.418,18400.0
2008-02-01 10:55:00,67.11,67.2,67.04,67.12,21000.0,54.4099,54.4829,54.3532,54.418,21000.0
2008-02-01 11:00:00,67.12,67.34,67.1,67.32,17900.0,54.418,54.5964,54.4018,54.5802,17900.0
2008-02-01 11:05:00,67.29,67.29,67.1,67.13,12100.0,54.5558,54.5558,54.4018,54.4261,12100.0
2008-02-01 11:10:00,67.1,67.25,67.08,67.25,9300.0,54.4018,54.5234,54.3856,54.5234,9300.0
2008-02-01 11:15:00,67.24,67.31,67.24,67.28,6500.0,54.5153,54.5721,54.5153,54.5477,6500.0
2008-02-01 11:20:00,67.27,67.53,67.27,67.46,18900.0,54.5396,54.7504,54.5396,54.6937,18900.0
2008-02-01 11:25:00,67.46,67.54,67.44,67.44,9600.0,54.6937,54.7585,54.6775,54.6775,9600.0
2008-02-01 11:30:00,67.42,67.46,67.33,67.46,7700.0,54.6612,54.6937,54.5883,54.6937,7700.0
2008-02-01 11:35:00,67.43,67.53,67.41,67.51,8000.0,54.6694,54.7504,54.6531,54.7342,8000.0
2008-02-01 11:40:00,67.52,67.56,67.42,67.53,8800.0,54.7423,54.7748,54.6612,54.7504,8800.0
2008-02-01 11:45:00,67.53,67.56,67.48,67.56,7300.0,54.7504,54.7748,54.7099,54.7748,7300.0
2008-02-01 11:50:00,67.56,67.57,67.5,67.53,10500.0,54.7748,54.7829,54.7261,54.7504,10500.0
2008-02-01 11:55:00,67.51,67.59,67.51,67.57,7600.0,54.7342,54.7991,54.7342,54.7829,7600.0
2008-02-01 12:00:00,67.57,67.63,67.54,67.63,18400.0,54.7829,54.8315,54.7585,54.8315,18400.0
2008-02-01 12:05:00,67.63,67.72,67.61,67.64,20200.0,54.8315,54.9045,54.8153,54.8396,20200.0
2008-02-01 12:10:00,67.67,67.69,67.6,67.64,23200.0,54.8639,54.8801,54.8072,54.8396,23200.0
2008-02-01 12:15:00,67.63,67.71,67.59,67.64,30300.0,54.8315,54.8964,54.7991,54.8396,30300.0
2008-02-01 12:20:00,67.62,67.69,67.59,67.69,27200.0,54.8234,54.8801,54.7991,54.8801,27200.0
2008-02-01 12:25:00,67.69,67.89,67.67,67.84,21000.0,54.8801,55.0423,54.8639,55.0018,21000.0
2008-02-01 12:30:00,67.83,67.84,67.73,67.75,16400.0,54.9937,55.0018,54.9126,54.9288,16400.0
2008-02-01 12:35:00,67.76,67.76,67.65,67.7,18500.0,54.9369,54.9369,54.8477,54.8883,18500.0
2008-02-01 12:40:00,67.7,67.79,67.7,67.79,10500.0,54.8883,54.9612,54.8883,54.9612,10500.0
2008-02-01 12:45:00,67.8,67.83,67.74,67.77,24500.0,54.9693,54.9937,54.9207,54.945,24500.0
2008-02-01 12:50:00,67.77,67.77,67.7,67.77,7500.0,54.945,54.945,54.8883,54.945,7500.0
2008-02-01 12:55:00,67.77,67.84,67.74,67.77,14900.0,54.945,55.0018,54.9207,54.945,14900.0
2008-02-01 13:00:00,67.76,67.9,67.74,67.85,9800.0,54.9369,55.0504,54.9207,55.0099,9800.0
2008-02-01 13:05:00,67.82,67.91,67.79,67.84,16200.0,54.9855,55.0585,54.9612,55.0018,16200.0
2008-02-01 13:10:00,67.85,67.94,67.81,67.93,18500.0,55.0099,55.0828,54.9774,55.0747,18500.0
2008-02-01 13:15:00,67.93,68.0,67.92,67.92,17100.0,55.0747,55.1315,55.0666,55.0666,17100.0
2008-02-01 13:20:00,67.91,68.0,67.89,67.94,10100.0,55.0585,55.1315,55.0423,55.0828,10100.0
2008-02-01 13:25:00,67.94,67.99,67.9,67.93,10800.0,55.0828,55.1234,55.0504,55.0747,10800.0
2008-02-01 13:30:00,67.93,68.0,67.93,67.99,9900.0,55.0747,55.1315,55.0747,55.1234,9900.0
2008-02-01 13:35:00,68.0,68.0,67.93,67.95,9400.0,55.1315,55.1315,55.0747,55.0909,9400.0
2008-02-01 13:40:00,67.96,68.0,67.95,67.97,10400.0,55.0991,55.1315,55.0909,55.1072,10400.0
2008-02-01 13:45:00,67.99,67.99,67.81,67.81,11400.0,55.1234,55.1234,54.9774,54.9774,11400.0
2008-02-01 13:50:00,67.79,67.81,67.75,67.76,6600.0,54.9612,54.9774,54.9288,54.9369,6600.0
2008-02-01 13:55:00,67.75,67.75,67.62,67.62,6700.0,54.9288,54.9288,54.8234,54.8234,6700.0
2008-02-01 14:00:00,67.61,67.63,67.55,67.6,14300.0,54.8153,54.8315,54.7666,54.8072,14300.0
2008-02-01 14:05:00,67.58,67.67,67.58,67.67,8100.0,54.791,54.8639,54.791,54.8639,8100.0
2008-02-01 14:10:00,67.66,67.77,67.65,67.74,10500.0,54.8558,54.945,54.8477,54.9207,10500.0
2008-02-01 14:15:00,67.73,67.74,67.69,67.73,5600.0,54.9126,54.9207,54.8801,54.9126,5600.0
2008-02-01 14:20:00,67.73,67.82,67.72,67.79,18800.0,54.9126,54.9855,54.9045,54.9612,18800.0
2008-02-01 14:25:00,67.8,67.84,67.78,67.8,5700.0,54.9693,55.0018,54.9531,54.9693,5700.0
2008-02-01 14:30:00,67.79,67.87,67.79,67.84,8500.0,54.9612,55.0261,54.9612,55.0018,8500.0
2008-02-01 14:35:00,67.83,67.89,67.79,67.89,11500.0,54.9937,55.0423,54.9612,55.0423,11500.0
2008-02-01 14:40:00,67.89,67.94,67.85,67.85,10800.0,55.0423,55.0828,55.0099,55.0099,10800.0
2008-02-01 14:45:00,67.84,67.85,67.75,67.82,16600.0,55.0018,55.0099,54.9288,54.9855,16600.0
2008-02-01 14:50:00,67.83,67.93,67.82,67.88,11500.0,54.9937,55.0747,54.9855,55.0342,11500.0
2008-02-01 14:55:00,67.88,67.89,67.82,67.87,15600.0,55.0342,55.0423,54.9855,55.0261,15600.0
2008-02-01 15:00:00,67.84,67.91,67.81,67.88,23900.0,55.0018,55.0585,54.9774,55.0342,23900.0
2008-02-01 15:05:00,67.87,67.98,67.86,67.91,16800.0,55.0261,55.1153,55.018,55.0585,16800.0
2008-02-01 15:10:00,67.9,67.97,67.85,67.93,13800.0,55.0504,55.1072,55.0099,55.0747,13800.0
2008-02-01 15:15:00,67.94,67.94,67.7,67.74,18100.0,55.0828,55.0828,54.8883,54.9207,18100.0
2008-02-01 15:20:00,67.74,67.83,67.7,67.81,19900.0,54.9207,54.9937,54.8883,54.9774,19900.0
2008-02-01 15:25:00,67.84,67.98,67.83,67.88,21500.0,55.0018,55.1153,54.9937,55.0342,21500.0
2008-02-01 15:30:00,67.87,67.87,67.68,67.72,36500.0,55.0261,55.0261,54.872,54.9045,36500.0
2008-02-01 15:35:00,67.72,67.72,67.6,67.66,29200.0,54.9045,54.9045,54.8072,54.8558,29200.0
2008-02-01 15:40:00,67.68,67.83,67.68,67.82,32100.0,54.872,54.9937,54.872,54.9855,32100.0
2008-02-01 15:45:00,67.81,67.83,67.73,67.79,31300.0,54.9774,54.9937,54.9126,54.9612,31300.0
2008-02-01 15:50:00,67.79,67.84,67.76,67.84,31500.0,54.9612,55.0018,54.9369,55.0018,31500.0
2008-02-01 15:55:00,67.85,67.88,67.81,67.87,32900.0,55.0099,55.0342,54.9774,55.0261,32900.0
2008-02-04 09:30:00,67.9,67.9,67.68,67.73,19700.0,55.0504,55.0504,54.872,54.9126,19700.0
2008-02-04 09:35:00,67.75,67.85,67.74,67.8,14700.0,54.9288,55.0099,54.9207,54.9693,14700.0
2008-02-04 09:40:00,67.79,67.87,67.75,67.87,11700.0,54.9612,55.0261,54.9288,55.0261,11700.0
2008-02-04 09:45:00,67.9,67.97,67.83,67.9,14400.0,55.0504,55.1072,54.9937,55.0504,14400.0
2008-02-04 09:50:00,67.9,67.97,67.89,67.94,11700.0,55.0504,55.1072,55.0423,55.0828,11700.0
2008-02-04 09:55:00,67.94,68.0,67.92,67.99,21900.0,55.0828,55.1315,55.0666,55.1234,21900.0
2008-02-04 10:00:00,67.98,68.0,67.93,67.98,20600.0,55.1153,55.1315,55.0747,55.1153,20600.0
2008-02-04 10:05:00,68.0,68.05,67.96,68.05,23300.0,55.1315,55.172,55.0991,55.172,23300.0
2008-02-04 10:10:00,68.07,68.27,68.07,68.17,12600.0,55.1882,55.3504,55.1882,55.2693,12600.0
2008-02-04 10:15:00,68.19,68.25,68.11,68.14,6500.0,55.2855,55.3342,55.2207,55.245,6500.0
2008-02-04 10:20:00,68.13,68.15,68.0,68.03,20800.0,55.2369,55.2531,55.1315,55.1558,20800.0
2008-02-04 10:25:00,68.04,68.05,67.98,68.03,20900.0,55.1639,55.172,55.1153,55.1558,20900.0
2008-02-04 10:30:00,68.02,68.05,67.98,68.0,19500.0,55.1477,55.172,55.1153,55.1315,19500.0
2008-02-04 10:35:00,68.01,68.1,67.95,68.08,18900.0,55.1396,55.2126,55.0909,55.1963,18900.0
2008-02-04 10:40:00,68.09,68.2,68.02,68.1,18300.0,55.2045,55.2936,55.1477,55.2126,18300.0
2008-02-04 10:45:00,68.07,68.13,68.05,68.13,9700.0,55.1882,55.2369,55.172,55.2369,9700.0
2008-02-04 10:50:00,68.14,68.18,68.1,68.15,8500.0,55.245,55.2774,55.2126,55.2531,8500.0
2008-02-04 10:55:00,68.15,68.19,68.05,68.06,7800.0,55.2531,55.2855,55.172,55.1801,7800.0
2008-02-04 11:00:00,68.05,68.1,68.04,68.09,6900.0,55.172,55.2126,55.1639,55.2045,6900.0
2008-02-04 11:05:00,68.08,68.1,68.02,68.1,16000.0,55.1963,55.2126,55.1477,55.2126,16000.0
2008-02-04 11:10:00,68.09,68.14,68.03,68.05,6100.0,55.2045,55.245,55.1558,55.172,6100.0
2008-02-04 11:15:00,68.05,68.08,67.9,67.9,14000.0,55.172,55.1963,55.0504,55.0504,14000.0
2008-02-04 11:20:00,67.91,67.92,67.79,67.79,12900.0,55.0585,55.0666,54.9612,54.9612,12900.0
2008-02-04 11:25:00,67.83,67.83,67.67,67.68,17800.0,54.9937,54.9937,54.8639,54.872,17800.0
2008-02-04 11:30:00,67.69,67.75,67.65,67.7,9000.0,54.8801,54.9288,54.8477,54.8883,9000.0
2008-02-04 11:35:00,67.69,67.7,67.67,67.7,3500.0,54.8801,54.8883,54.8639,54.8883,3500.0
2008-02-04 11:40:00,67.7,67.74,67.69,67.74,6500.0,54.8883,54.9207,54.8801,54.9207,6500.0
2008-02-04 11:45:00,67.74,67.8,67.74,67.78,6700.0,54.9207,54.9693,54.9207,54.9531,6700.0
2008-02-04 11:50:00,67.8,67.94,67.79,67.91,9800.0,54.9693,55.0828,54.9612,55.0585,9800.0
2008-02-04 11:55:00,67.9,67.94,67.81,67.82,3900.0,55.0504,55.0828,54.9774,54.9855,3900.0
2008-02-04 12:00:00,67.82,67.85,67.78,67.79,4000.0,54.9855,55.0099,54.9531,54.9612,4000.0
2008-02-04 12:05:00,67.79,67.85,67.79,67.82,2900.0,54.9612,55.0099,54.9612,54.9855,2900.0
2008-02-04 12:10:00,67.84,67.86,67.8,67.84,5000.0,55.0018,55.018,54.9693,55.0018,5000.0
2008-02-04 12:15:00,67.84,67.85,67.82,67.85,6000.0,55.0018,55.0099,54.9855,55.0099,6000.0
2008-02-04 12:20:00,67.85,67.86,67.81,67.81,3600.0,55.0099,55.018,54.9774,54.9774,3600.0
2008-02-04 12:25:00,67.79,67.81,67.56,67.61,10700.0,54.9612,54.9774,54.7748,54.8153,10700.0
2008-02-04 12:30:00,67.61,67.74,67.61,67.74,6300.0,54.8153,54.9207,54.8153,54.9207,6300.0
2008-02-04 12:35:00,67.72,67.73,67.67,67.7,3700.0,54.9045,54.9126,54.8639,54.8883,3700.0
2008-02-04 12:40:00,67.7,67.73,67.7,67.71,5300.0,54.8883,54.9126,54.8883,54.8964,5300.0
2008-02-04 12:45:00,67.72,67.75,67.71,67.75,6500.0,54.9045,54.9288,54.8964,54.9288,6500.0
2008-02-04 12:50:00,67.72,67.76,67.65,67.65,9300.0,54.9045,54.9369,54.8477,54.8477,9300.0
2008-02-04 12:55:00,67.66,67.77,67.66,67.73,9700.0,54.8558,54.945,54.8558,54.9126,9700.0
2008-02-04 13:00:00,67.72,67.74,67.69,67.69,3200.0,54.9045,54.9207,54.8801,54.8801,3200.0
2008-02-04 13:05:00,67.67,67.7,67.64,67.68,22900.0,54.8639,54.8883,54.8396,54.872,22900.0
2008-02-04 13:10:00,67.67,67.74,67.67,67.69,6500.0,54.8639,54.9207,54.8639,54.8801,6500.0
2008-02-04 13:15:00,67.69,67.73,67.68,67.72,2800.0,54.8801,54.9126,54.872,54.9045,2800.0
2008-02-04 13:20:00,67.72,67.73,67.63,67.66,13600.0,54.9045,54.9126,54.8315,54.8558,13600.0
2008-02-04 13:25:00,67.63,67.68,67.63,67.66,6100.0,54.8315,54.872,54.8315,54.8558,6100.0
2008-02-04 13:30:00,67.66,67.69,67.63,67.65,7000.0,54.8558,54.8801,54.8315,54.8477,7000.0
2008-02-04 13:35:00,67.67,67.72,67.65,67.65,4200.0,54.8639,54.9045,54.8477,54.8477,4200.0
2008-02-04 13:40:00,67.65,67.71,67.65,67.69,8100.0,54.8477,54.8964,54.8477,54.8801,8100.0
2008-02-04 13:45:00,67.68,67.73,67.68,67.73,5900.0,54.872,54.9126,54.872,54.9126,5900.0
2008-02-04 13:50:00,67.7,67.7,67.65,67.65,2600.0,54.8883,54.8883,54.8477,54.8477,2600.0
2008-02-04 13:55:00,67.68,67.75,67.64,67.75,14100.0,54.872,54.9288,54.8396,54.9288,14100.0
2008-02-04 14:00:00,67.74,67.74,67.67,67.67,7700.0,54.9207,54.9207,54.8639,54.8639,7700.0
2008-02-04 14:05:00,67.68,67.69,67.61,67.65,7100.0,54.872,54.8801,54.8153,54.8477,7100.0
2008-02-04 14:10:00,67.65,67.67,67.63,67.66,7500.0,54.8477,54.8639,54.8315,54.8558,7500.0
2008-02-04 14:15:00,67.64,67.7,67.62,67.69,5600.0,54.8396,54.8883,54.8234,54.8801,5600.0
2008-02-04 14:20:00,67.67,67.69,67.64,67.68,6500.0,54.8639,54.8801,54.8396,54.872,6500.0
2008-02-04 14:25:00,67.67,67.69,67.64,67.65,7700.0,54.8639,54.8801,54.8396,54.8477,7700.0
2008-02-04 14:30:00,67.63,67.63,67.47,67.47,11900.0,54.8315,54.8315,54.7018,54.7018,11900.0
2008-02-04 14:35:00,67.47,67.53,67.47,67.48,11400.0,54.7018,54.7504,54.7018,54.7099,11400.0
2008-02-04 14:40:00,67.49,67.59,67.48,67.58,9000.0,54.718,54.7991,54.7099,54.791,9000.0
2008-02-04 14:45:00,67.58,67.63,67.52,67.52,12300.0,54.791,54.8315,54.7423,54.7423,12300.0
2008-02-04 14:50:00,67.52,67.55,67.43,67.46,9000.0,54.7423,54.7666,54.6694,54.6937,9000.0
2008-02-04 14:55:00,67.46,67.6,67.44,67.58,9200.0,54.6937,54.8072,54.6775,54.791,9200.0
2008-02-04 15:00:00,67.57,67.61,67.55,67.61,9700.0,54.7829,54.8153,54.7666,54.8153,9700.0
2008-02-04 15:05:00,67.62,67.65,67.58,67.6,8800.0,54.8234,54.8477,54.791,54.8072,8800.0
2008-02-04 15:10:00,67.61,67.65,67.58,67.62,11700.0,54.8153,54.8477,54.791,54.8234,11700.0
2008-02-04 15:15:00,67.64,67.74,67.62,67.69,15900.0,54.8396,54.9207,54.8234,54.8801,15900.0
2008-02-04 15:20:00,67.66,67.75,67.56,67.68,19000.0,54.8558,54.9288,54.7748,54.872,19000.0
2008-02-04 15:25:00,67.68,67.75,67.66,67.74,12900.0,54.872,54.9288,54.8558,54.9207,12900.0
2008-02-04 15:30:00,67.75,67.75,67.6,67.61,15300.0,54.9288,54.9288,54.8072,54.8153,15300.0
2008-02-04 15:35:00,67.6,67.64,67.57,67.63,13200.0,54.8072,54.8396,54.7829,54.8315,13200.0
2008-02-04 15:40:00,67.63,67.74,67.62,67.67,22800.0,54.8315,54.9207,54.8234,54.8639,22800.0
2008-02-04 15:45:00,67.66,67.72,67.61,67.64,13800.0,54.8558,54.9045,54.8153,54.8396,13800.0
2008-02-04 15:50:00,67.63,67.64,67.51,67.58,26100.0,54.8315,54.8396,54.7342,54.791,26100.0
2008-02-04 15:55:00,67.57,67.59,67.43,67.56,33200.0,54.7829,54.7991,54.6694,54.7748,33200.0
2008-02-05 09:30:00,66.63,67.24,66.63,67.2,32300.0,54.0207,54.5153,54.0207,54.4829,32300.0
2008-02-05 09:35:00,67.2,67.24,66.72,66.76,15700.0,54.4829,54.5153,54.0937,54.1261,15700.0
2008-02-05 09:40:00,66.69,66.76,66.1,66.13,31900.0,54.0694,54.1261,53.591,53.6154,31900.0
2008-02-05 09:45:00,66.14,66.37,66.14,66.32,20400.0,53.6235,53.81,53.6235,53.7694,20400.0
2008-02-05 09:50:00,66.32,66.65,66.32,66.59,12400.0,53.7694,54.037,53.7694,53.9883,12400.0
2008-02-05 09:55:00,66.55,66.74,66.54,66.65,23100.0,53.9559,54.1099,53.9478,54.037,23100.0
2008-02-05 10:00:00,66.65,66.75,66.65,66.7,17800.0,54.037,54.118,54.037,54.0775,17800.0
2008-02-05 10:05:00,66.7,66.77,66.64,66.72,12200.0,54.0775,54.1343,54.0289,54.0937,12200.0
2008-02-05 10:10:00,66.75,66.79,66.51,66.51,13900.0,54.118,54.1505,53.9235,53.9235,13900.0
2008-02-05 10:15:00,66.54,66.6,66.41,66.45,11800.0,53.9478,53.9964,53.8424,53.8748,11800.0
2008-02-05 10:20:00,66.43,66.53,66.27,66.29,8100.0,53.8586,53.9397,53.7289,53.7451,8100.0
2008-02-05 10:25:00,66.29,66.45,66.29,66.4,6600.0,53.7451,53.8748,53.7451,53.8343,6600.0
2008-02-05 10:30:00,66.37,66.41,66.21,66.21,9100.0,53.81,53.8424,53.6802,53.6802,9100.0
2008-02-05 10:35:00,66.21,66.24,66.14,66.19,7500.0,53.6802,53.7046,53.6235,53.664,7500.0
2008-02-05 10:40:00,66.19,66.26,66.17,66.17,7400.0,53.664,53.7208,53.6478,53.6478,7400.0
2008-02-05 10:45:00,66.21,66.33,66.11,66.11,8800.0,53.6802,53.7775,53.5992,53.5992,8800.0
2008-02-05 10:50:00,66.14,66.18,66.02,66.18,10500.0,53.6235,53.6559,53.5262,53.6559,10500.0
2008-02-05 10:55:00,66.15,66.37,66.14,66.31,10600.0,53.6316,53.81,53.6235,53.7613,10600.0
2008-02-05 11:00:00,66.36,66.44,66.28,66.4,9200.0,53.8018,53.8667,53.737,53.8343,9200.0
2008-02-05 11:05:00,66.37,66.37,66.21,66.25,9200.0,53.81,53.81,53.6802,53.7127,9200.0
2008-02-05 11:10:00,66.25,66.51,66.25,66.51,14500.0,53.7127,53.9235,53.7127,53.9235,14500.0
2008-02-05 11:15:00,66.52,66.54,66.4,66.4,8100.0,53.9316,53.9478,53.8343,53.8343,8100.0
2008-02-05 11:20:00,66.43,66.53,66.4,66.49,7400.0,53.8586,53.9397,53.8343,53.9072,7400.0
2008-02-05 11:25:00,66.51,66.55,66.38,66.42,9500.0,53.9235,53.9559,53.8181,53.8505,9500.0
2008-02-05 11:30:00,66.41,66.55,66.33,66.51,13300.0,53.8424,53.9559,53.7775,53.9235,13300.0
2008-02-05 11:35:00,66.55,66.55,66.41,66.52,12900.0,53.9559,53.9559,53.8424,53.9316,12900.0
2008-02-05 11:40:00,66.51,66.55,66.46,66.46,5700.0,53.9235,53.9559,53.8829,53.8829,5700.0
2008-02-05 11:45:00,66.5,66.55,66.42,66.45,8500.0,53.9153,53.9559,53.8505,53.8748,8500.0
2008-02-05 11:50:00,66.46,66.55,66.39,66.46,5700.0,53.8829,53.9559,53.8262,53.8829,5700.0
2008-02-05 11:55:00,66.47,66.55,66.45,66.54,6600.0,53.891,53.9559,53.8748,53.9478,6600.0
2008-02-05 12:00:00,66.52,66.54,66.45,66.46,4200.0,53.9316,53.9478,53.8748,53.8829,4200.0
2008-02-05 12:05:00,66.46,66.5,66.46,66.5,5800.0,53.8829,53.9153,53.8829,53.9153,5800.0
2008-02-05 12:10:00,66.5,66.53,66.41,66.42,9100.0,53.9153,53.9397,53.8424,53.8505,9100.0
2008-02-05 12:15:00,66.44,66.45,66.35,66.43,6300.0,53.8667,53.8748,53.7937,53.8586,6300.0
2008-02-05 12:20:00,66.42,66.44,66.33,66.33,7500.0,53.8505,53.8667,53.7775,53.7775,7500.0
2008-02-05 12:25:00,66.35,66.36,66.23,66.23,8600.0,53.7937,53.8018,53.6964,53.6964,8600.0
2008-02-05 12:30:00,66.23,66.29,66.21,66.26,6800.0,53.6964,53.7451,53.6802,53.7208,6800.0
2008-02-05 12:35:00,66.29,66.34,66.17,66.33,15000.0,53.7451,53.7856,53.6478,53.7775,15000.0
2008-02-05 12:40:00,66.32,66.37,66.3,66.32,8300.0,53.7694,53.81,53.7532,53.7694,8300.0
2008-02-05 12:45:00,66.29,66.41,66.29,66.39,4900.0,53.7451,53.8424,53.7451,53.8262,4900.0
2008-02-05 12:50:00,66.41,66.45,66.39,66.43,6100.0,53.8424,53.8748,53.8262,53.8586,6100.0
2008-02-05 12:55:00,66.43,66.44,66.35,66.36,4600.0,53.8586,53.8667,53.7937,53.8018,4600.0
2008-02-05 13:00:00,66.34,66.45,66.34,66.38,7100.0,53.7856,53.8748,53.7856,53.8181,7100.0
2008-02-05 13:05:00,66.41,66.45,66.33,66.34,6700.0,53.8424,53.8748,53.7775,53.7856,6700.0
2008-02-05 13:10:00,66.33,66.38,66.27,66.36,19000.0,53.7775,53.8181,53.7289,53.8018,19000.0
2008-02-05 13:15:00,66.37,66.4,66.33,66.4,6000.0,53.81,53.8343,53.7775,53.8343,6000.0
2008-02-05 13:20:00,66.38,66.43,66.34,66.41,3900.0,53.8181,53.8586,53.7856,53.8424,3900.0
2008-02-05 13:25:00,66.43,66.43,66.29,66.34,6800.0,53.8586,53.8586,53.7451,53.7856,6800.0
2008-02-05 13:30:00,66.33,66.37,66.25,66.25,11700.0,53.7775,53.81,53.7127,53.7127,11700.0
2008-02-05 13:35:00,66.26,66.27,66.17,66.24,5300.0,53.7208,53.7289,53.6478,53.7046,5300.0
2008-02-05 13:40:00,66.23,66.27,66.22,66.27,5700.0,53.6964,53.7289,53.6883,53.7289,5700.0
2008-02-05 13:45:00,66.23,66.3,66.18,66.18,10100.0,53.6964,53.7532,53.6559,53.6559,10100.0
2008-02-05 13:50:00,66.24,66.24,66.16,66.18,4300.0,53.7046,53.7046,53.6397,53.6559,4300.0
2008-02-05 13:55:00,66.21,66.21,66.15,66.19,3600.0,53.6802,53.6802,53.6316,53.664,3600.0
2008-02-05 14:00:00,66.19,66.21,66.02,66.05,16900.0,53.664,53.6802,53.5262,53.5505,16900.0
2008-02-05 14:05:00,66.07,66.24,66.06,66.21,13400.0,53.5667,53.7046,53.5586,53.6802,13400.0
2008-02-05 14:10:00,66.21,66.29,66.16,66.21,12800.0,53.6802,53.7451,53.6397,53.6802,12800.0
2008-02-05 14:15:00,66.21,66.26,66.21,66.26,3700.0,53.6802,53.7208,53.6802,53.7208,3700.0
2008-02-05 14:20:00,66.26,66.33,66.22,66.3,15500.0,53.7208,53.7775,53.6883,53.7532,15500.0
2008-02-05 14:25:00,66.33,66.34,66.25,66.25,7000.0,53.7775,53.7856,53.7127,53.7127,7000.0
2008-02-05 14:30:00,66.27,66.33,66.23,66.29,18300.0,53.7289,53.7775,53.6964,53.7451,18300.0
2008-02-05 14:35:00,66.29,66.43,66.29,66.38,6100.0,53.7451,53.8586,53.7451,53.8181,6100.0
2008-02-05 14:40:00,66.37,66.42,66.25,66.41,60800.0,53.81,53.8505,53.7127,53.8424,60800.0
2008-02-05 14:45:00,66.38,66.38,66.29,66.32,7200.0,53.8181,53.8181,53.7451,53.7694,7200.0
2008-02-05 14:50:00,66.32,66.33,66.25,66.28,10400.0,53.7694,53.7775,53.7127,53.737,10400.0
2008-02-05 14:55:00,66.28,66.32,66.25,66.27,8900.0,53.737,53.7694,53.7127,53.7289,8900.0
2008-02-05 15:00:00,66.25,66.28,66.21,66.26,20400.0,53.7127,53.737,53.6802,53.7208,20400.0
2008-02-05 15:05:00,66.26,66.31,66.17,66.17,13800.0,53.7208,53.7613,53.6478,53.6478,13800.0
2008-02-05 15:10:00,66.15,66.19,66.08,66.16,8900.0,53.6316,53.664,53.5748,53.6397,8900.0
2008-02-05 15:15:00,66.16,66.18,66.1,66.18,10500.0,53.6397,53.6559,53.591,53.6559,10500.0
2008-02-05 15:20:00,66.17,66.2,66.04,66.15,15900.0,53.6478,53.6721,53.5424,53.6316,15900.0
2008-02-05 15:25:00,66.18,66.18,66.03,66.12,20200.0,53.6559,53.6559,53.5343,53.6073,20200.0
2008-02-05 15:30:00,66.12,66.16,66.03,66.11,15200.0,53.6073,53.6397,53.5343,53.5992,15200.0
2008-02-05 15:35:00,66.13,66.24,66.13,66.16,16500.0,53.6154,53.7046,53.6154,53.6397,16500.0
2008-02-05 15:40:00,66.17,66.17,65.94,65.94,39800.0,53.6478,53.6478,53.4613,53.4613,39800.0
2008-02-05 15:45:00,65.94,66.02,65.83,65.9,33200.0,53.4613,53.5262,53.3721,53.4289,33200.0
2008-02-05 15:50:00,65.9,66.01,65.88,66.01,22300.0,53.4289,53.5181,53.4127,53.5181,22300.0
2008-02-05 15:55:00,65.98,66.06,65.93,66.02,41900.0,53.4938,53.5586,53.4532,53.5262,41900.0
2008-02-06 09:30:00,66.23,66.58,66.23,66.35,21700.0,53.6964,53.9802,53.6964,53.7937,21700.0
2008-02-06 09:35:00,66.38,66.45,66.33,66.33,4200.0,53.8181,53.8748,53.7775,53.7775,4200.0
2008-02-06 09:40:00,66.33,66.35,65.89,65.99,28200.0,53.7775,53.7937,53.4208,53.5019,28200.0
2008-02-06 09:45:00,65.97,66.03,65.9,65.9,15900.0,53.4856,53.5343,53.4289,53.4289,15900.0
2008-02-06 09:50:00,65.93,66.0,65.88,66.0,16300.0,53.4532,53.51,53.4127,53.51,16300.0
2008-02-06 09:55:00,66.0,66.06,65.9,66.02,8000.0,53.51,53.5586,53.4289,53.5262,8000.0
2008-02-06 10:00:00,66.04,66.04,65.86,65.9,19600.0,53.5424,53.5424,53.3965,53.4289,19600.0
2008-02-06 10:05:00,65.9,65.9,65.56,65.71,20700.0,53.4289,53.4289,53.1532,53.2749,20700.0
2008-02-06 10:10:00,65.7,65.73,65.63,65.72,8500.0,53.2667,53.2911,53.21,53.283,8500.0
2008-02-06 10:15:00,65.73,65.78,65.56,65.59,9500.0,53.2911,53.3316,53.1532,53.1776,9500.0
2008-02-06 10:20:00,65.63,65.79,65.61,65.79,12900.0,53.21,53.3397,53.1938,53.3397,12900.0
2008-02-06 10:25:00,65.78,65.84,65.75,65.75,8500.0,53.3316,53.3802,53.3073,53.3073,8500.0
2008-02-06 10:30:00,65.77,65.8,65.73,65.78,8900.0,53.3235,53.3478,53.2911,53.3316,8900.0
2008-02-06 10:35:00,65.75,65.85,65.74,65.84,10300.0,53.3073,53.3884,53.2992,53.3802,10300.0
2008-02-06 10:40:00,65.87,65.98,65.86,65.94,8600.0,53.4046,53.4938,53.3965,53.4613,8600.0
2008-02-06 10:45:00,65.94,65.96,65.87,65.91,9100.0,53.4613,53.4775,53.4046,53.437,9100.0
2008-02-06 10:50:00,65.91,65.98,65.85,65.91,14600.0,53.437,53.4938,53.3884,53.437,14600.0
2008-02-06 10:55:00,65.94,65.99,65.93,65.98,6500.0,53.4613,53.5019,53.4532,53.4938,6500.0
2008-02-06 11:00:00,65.98,66.07,65.92,66.06,12100.0,53.4938,53.5667,53.4451,53.5586,12100.0
2008-02-06 11:05:00,66.07,66.09,65.97,65.99,11100.0,53.5667,53.5829,53.4856,53.5019,11100.0
2008-02-06 11:10:00,66.01,66.01,65.97,66.01,6300.0,53.5181,53.5181,53.4856,53.5181,6300.0
2008-02-06 11:15:00,66.03,66.04,65.83,65.9,9400.0,53.5343,53.5424,53.3721,53.4289,9400.0
2008-02-06 11:20:00,65.9,66.01,65.89,66.01,22900.0,53.4289,53.5181,53.4208,53.5181,22900.0
2008-02-06 11:25:00,66.0,66.06,66.0,66.03,10200.0,53.51,53.5586,53.51,53.5343,10200.0
2008-02-06 11:30:00,66.04,66.14,66.03,66.08,13400.0,53.5424,53.6235,53.5343,53.5748,13400.0
2008-02-06 11:35:00,66.07,66.13,66.02,66.12,8000.0,53.5667,53.6154,53.5262,53.6073,8000.0
2008-02-06 11:40:00,66.1,66.12,66.07,66.11,6200.0,53.591,53.6073,53.5667,53.5992,6200.0
2008-02-06 11:45:00,66.14,66.25,66.13,66.25,14500.0,53.6235,53.7127,53.6154,53.7127,14500.0
2008-02-06 11:50:00,66.26,66.26,66.18,66.18,8800.0,53.7208,53.7208,53.6559,53.6559,8800.0
2008-02-06 11:55:00,66.18,66.21,66.12,66.13,5800.0,53.6559,53.6802,53.6073,53.6154,5800.0
2008-02-06 12:00:00,66.14,66.14,66.09,66.09,4700.0,53.6235,53.6235,53.5829,53.5829,4700.0
2008-02-06 12:05:00,66.1,66.16,66.1,66.14,4400.0,53.591,53.6397,53.591,53.6235,4400.0
2008-02-06 12:10:00,66.12,66.12,66.04,66.06,4500.0,53.6073,53.6073,53.5424,53.5586,4500.0
2008-02-06 12:15:00,66.07,66.1,66.0,66.09,9700.0,53.5667,53.591,53.51,53.5829,9700.0
2008-02-06 12:20:00,66.1,66.12,66.09,66.1,3100.0,53.591,53.6073,53.5829,53.591,3100.0
2008-02-06 12:25:00,66.11,66.13,65.97,66.0,7400.0,53.5992,53.6154,53.4856,53.51,7400.0
2008-02-06 12:30:00,66.02,66.1,66.02,66.09,7600.0,53.5262,53.591,53.5262,53.5829,7600.0
2008-02-06 12:35:00,66.08,66.15,66.08,66.15,5700.0,53.5748,53.6316,53.5748,53.6316,5700.0
2008-02-06 12:40:00,66.14,66.14,66.08,66.1,3900.0,53.6235,53.6235,53.5748,53.591,3900.0
2008-02-06 12:45:00,66.09,66.09,65.93,66.0,8700.0,53.5829,53.5829,53.4532,53.51,8700.0
2008-02-06 12:50:00,66.02,66.02,65.97,66.0,7700.0,53.5262,53.5262,53.4856,53.51,7700.0
2008-02-06 12:55:00,65.99,66.0,65.97,65.99,4700.0,53.5019,53.51,53.4856,53.5019,4700.0
2008-02-06 13:00:00,66.0,66.11,65.99,66.11,10600.0,53.51,53.5992,53.5019,53.5992,10600.0
2008-02-06 13:05:00,66.11,66.15,66.1,66.11,5300.0,53.5992,53.6316,53.591,53.5992,5300.0
2008-02-06 13:10:00,66.11,66.11,66.02,66.07,7400.0,53.5992,53.5992,53.5262,53.5667,7400.0
2008-02-06 13:15:00,66.07,66.16,66.06,66.1,7100.0,53.5667,53.6397,53.5586,53.591,7100.0
2008-02-06 13:20:00,66.12,66.15,66.09,66.13,2600.0,53.6073,53.6316,53.5829,53.6154,2600.0
2008-02-06 13:25:00,66.14,66.16,66.11,66.13,3400.0,53.6235,53.6397,53.5992,53.6154,3400.0
2008-02-06 13:30:00,66.13,66.14,66.11,66.12,6100.0,53.6154,53.6235,53.5992,53.6073,6100.0
2008-02-06 13:35:00,66.12,66.15,66.11,66.12,9700.0,53.6073,53.6316,53.5992,53.6073,9700.0
2008-02-06 13:40:00,66.11,66.14,66.07,66.13,8000.0,53.5992,53.6235,53.5667,53.6154,8000.0
2008-02-06 13:45:00,66.12,66.18,66.09,66.11,9500.0,53.6073,53.6559,53.5829,53.5992,9500.0
2008-02-06 13:50:00,66.12,66.23,66.12,66.17,19300.0,53.6073,53.6964,53.6073,53.6478,19300.0
2008-02-06 13:55:00,66.13,66.18,66.06,66.1,25800.0,53.6154,53.6559,53.5586,53.591,25800.0
2008-02-06 14:00:00,66.14,66.22,66.12,66.19,9400.0,53.6235,53.6883,53.6073,53.664,9400.0
2008-02-06 14:05:00,66.19,66.21,66.16,66.18,7800.0,53.664,53.6802,53.6397,53.6559,7800.0
2008-02-06 14:10:00,66.17,66.18,66.05,66.07,17100.0,53.6478,53.6559,53.5505,53.5667,17100.0
2008-02-06 14:15:00,66.09,66.17,66.09,66.16,13500.0,53.5829,53.6478,53.5829,53.6397,13500.0
2008-02-06 14:20:00,66.15,66.17,66.06,66.13,14900.0,53.6316,53.6478,53.5586,53.6154,14900.0
2008-02-06 14:25:00,66.14,66.25,66.11,66.25,14300.0,53.6235,53.7127,53.5992,53.7127,14300.0
2008-02-06 14:30:00,66.25,66.33,66.21,66.26,22700.0,53.7127,53.7775,53.6802,53.7208,22700.0
2008-02-06 14:35:00,66.25,66.39,66.25,66.33,39400.0,53.7127,53.8262,53.7127,53.7775,39400.0
2008-02-06 14:40:00,66.36,66.41,66.3,66.37,14000.0,53.8018,53.8424,53.7532,53.81,14000.0
2008-02-06 14:45:00,66.36,66.43,66.32,66.39,25400.0,53.8018,53.8586,53.7694,53.8262,25400.0
2008-02-06 14:50:00,66.39,66.44,66.36,66.43,21600.0,53.8262,53.8667,53.8018,53.8586,21600.0
2008-02-06 14:55:00,66.43,66.5,66.37,66.41,21900.0,53.8586,53.9153,53.81,53.8424,21900.0
2008-02-06 15:00:00,66.39,66.49,66.39,66.47,21300.0,53.8262,53.9072,53.8262,53.891,21300.0
2008-02-06 15:05:00,66.47,66.53,66.45,66.52,23400.0,53.891,53.9397,53.8748,53.9316,23400.0
2008-02-06 15:10:00,66.52,66.57,66.5,66.51,45800.0,53.9316,53.9721,53.9153,53.9235,45800.0
2008-02-06 15:15:00,66.52,66.57,66.42,66.53,81200.0,53.9316,53.9721,53.8505,53.9397,81200.0
2008-02-06 15:20:00,66.49,66.53,66.36,66.43,54200.0,53.9072,53.9397,53.8018,53.8586,54200.0
2008-02-06 15:25:00,66.43,66.48,66.32,66.39,18600.0,53.8586,53.8991,53.7694,53.8262,18600.0
2008-02-06 15:30:00,66.38,66.42,66.3,66.34,27800.0,53.8181,53.8505,53.7532,53.7856,27800.0
2008-02-06 15:35:00,66.31,66.45,66.26,66.38,40000.0,53.7613,53.8748,53.7208,53.8181,40000.0
2008-02-06 15:40:00,66.38,66.4,66.29,66.39,34600.0,53.8181,53.8343,53.7451,53.8262,34600.0
2008-02-06 15:45:00,66.39,66.4,66.33,66.38,30200.0,53.8262,53.8343,53.7775,53.8181,30200.0
2008-02-06 15:50:00,66.39,66.39,66.15,66.21,36100.0,53.8262,53.8262,53.6316,53.6802,36100.0
2008-02-06 15:55:00,66.22,66.23,66.11,66.2,55400.0,53.6883,53.6964,53.5992,53.6721,55400.0
2008-02-07 09:30:00,65.99,66.37,65.99,66.25,79000.0,53.5019,53.81,53.5019,53.7127,79000.0
2008-02-07 09:35:00,66.29,66.5,66.25,66.46,67400.0,53.7451,53.9153,53.7127,53.8829,67400.0
2008-02-07 09:40:00,66.46,66.54,66.39,66.51,15700.0,53.8829,53.9478,53.8262,53.9235,15700.0
2008-02-07 09:45:00,66.53,66.79,66.36,66.79,26500.0,53.9397,54.1505,53.8018,54.1505,26500.0
2008-02-07 09:50:00,66.79,66.82,66.59,66.69,21500.0,54.1505,54.1748,53.9883,54.0694,21500.0
2008-02-07 09:55:00,66.68,66.79,66.65,66.76,31400.0,54.0613,54.1505,54.037,54.1261,31400.0
2008-02-07 10:00:00,66.76,66.9,66.7,66.83,35600.0,54.1261,54.2397,54.0775,54.1829,35600.0
2008-02-07 10:05:00,66.81,66.97,66.78,66.97,36300.0,54.1667,54.2964,54.1424,54.2964,36300.0
2008-02-07 10:10:00,66.95,67.25,66.94,67.17,31900.0,54.2802,54.5234,54.2721,54.4586,31900.0
2008-02-07 10:15:00,67.17,67.28,67.1,67.21,27900.0,54.4586,54.5477,54.4018,54.491,27900.0
2008-02-07 10:20:00,67.22,67.26,67.11,67.23,37200.0,54.4991,54.5315,54.4099,54.5072,37200.0
2008-02-07 10:25:00,67.24,67.35,67.2,67.35,27400.0,54.5153,54.6045,54.4829,54.6045,27400.0
2008-02-07 10:30:00,67.34,67.55,67.28,67.55,40200.0,54.5964,54.7666,54.5477,54.7666,40200.0
2008-02-07 10:35:00,67.55,67.74,67.55,67.67,53400.0,54.7666,54.9207,54.7666,54.8639,53400.0
2008-02-07 10:40:00,67.67,67.68,67.51,67.52,32200.0,54.8639,54.872,54.7342,54.7423,32200.0
2008-02-07 10:45:00,67.52,67.62,67.41,67.46,23800.0,54.7423,54.8234,54.6531,54.6937,23800.0
2008-02-07 10:50:00,67.46,67.46,67.28,67.35,15000.0,54.6937,54.6937,54.5477,54.6045,15000.0
2008-02-07 10:55:00,67.35,67.35,67.12,67.14,29300.0,54.6045,54.6045,54.418,54.4342,29300.0
2008-02-07 11:00:00,67.16,67.27,67.15,67.16,18600.0,54.4504,54.5396,54.4423,54.4504,18600.0
2008-02-07 11:05:00,67.15,67.2,67.12,67.19,24400.0,54.4423,54.4829,54.418,54.4748,24400.0
2008-02-07 11:10:00,67.18,67.26,67.13,67.22,15900.0,54.4667,54.5315,54.4261,54.4991,15900.0
2008-02-07 11:15:00,67.22,67.31,67.21,67.26,17800.0,54.4991,54.5721,54.491,54.5315,17800.0
2008-02-07 11:20:00,67.26,67.35,67.23,67.28,17700.0,54.5315,54.6045,54.5072,54.5477,17700.0
2008-02-07 11:25:00,67.25,67.28,67.2,67.24,10500.0,54.5234,54.5477,54.4829,54.5153,10500.0
2008-02-07 11:30:00,67.21,67.28,67.21,67.24,19700.0,54.491,54.5477,54.491,54.5153,19700.0
2008-02-07 11:35:00,67.26,67.28,67.16,67.22,17600.0,54.5315,54.5477,54.4504,54.4991,17600.0
2008-02-07 11:40:00,67.23,67.27,67.09,67.09,16300.0,54.5072,54.5396,54.3937,54.3937,16300.0
2008-02-07 11:45:00,67.11,67.17,67.06,67.12,10900.0,54.4099,54.4586,54.3694,54.418,10900.0
2008-02-07 11:50:00,67.11,67.18,67.06,67.12,9500.0,54.4099,54.4667,54.3694,54.418,9500.0
2008-02-07 11:55:00,67.14,67.16,67.0,67.02,6000.0,54.4342,54.4504,54.3207,54.3369,6000.0
2008-02-07 12:00:00,67.01,67.07,66.96,67.06,14400.0,54.3288,54.3775,54.2883,54.3694,14400.0
2008-02-07 12:05:00,67.06,67.09,67.02,67.08,15100.0,54.3694,54.3937,54.3369,54.3856,15100.0
2008-02-07 12:10:00,67.09,67.18,67.07,67.18,14200.0,54.3937,54.4667,54.3775,54.4667,14200.0
2008-02-07 12:15:00,67.17,67.3,67.16,67.27,13400.0,54.4586,54.564,54.4504,54.5396,13400.0
2008-02-07 12:20:00,67.26,67.29,67.23,67.27,13400.0,54.5315,54.5558,54.5072,54.5396,13400.0
2008-02-07 12:25:00,67.26,67.37,67.26,67.37,13400.0,54.5315,54.6207,54.5315,54.6207,13400.0
2008-02-07 12:30:00,67.35,67.54,67.33,67.54,19600.0,54.6045,54.7585,54.5883,54.7585,19600.0
2008-02-07 12:35:00,67.54,67.58,67.45,67.5,19700.0,54.7585,54.791,54.6856,54.7261,19700.0
2008-02-07 12:40:00,67.53,67.53,67.38,67.48,12200.0,54.7504,54.7504,54.6288,54.7099,12200.0
2008-02-07 12:45:00,67.44,67.6,67.4,67.6,10200.0,54.6775,54.8072,54.645,54.8072,10200.0
2008-02-07 12:50:00,67.57,67.57,67.51,67.53,9900.0,54.7829,54.7829,54.7342,54.7504,9900.0
2008-02-07 12:55:00,67.56,67.56,67.35,67.38,16200.0,54.7748,54.7748,54.6045,54.6288,16200.0
2008-02-07 13:00:00,67.4,67.44,67.36,67.4,12900.0,54.645,54.6775,54.6126,54.645,12900.0
2008-02-07 13:05:00,67.38,67.41,67.35,67.39,11100.0,54.6288,54.6531,54.6045,54.6369,11100.0
2008-02-07 13:10:00,67.38,67.41,67.36,67.37,16400.0,54.6288,54.6531,54.6126,54.6207,16400.0
2008-02-07 13:15:00,67.37,67.37,67.32,67.35,9300.0,54.6207,54.6207,54.5802,54.6045,9300.0
2008-02-07 13:20:00,67.33,67.36,67.32,67.33,11900.0,54.5883,54.6126,54.5802,54.5883,11900.0
2008-02-07 13:25:00,67.33,67.47,67.33,67.39,32500.0,54.5883,54.7018,54.5883,54.6369,32500.0
2008-02-07 13:30:00,67.4,67.45,67.31,67.37,19200.0,54.645,54.6856,54.5721,54.6207,19200.0
2008-02-07 13:35:00,67.37,67.46,67.33,67.46,11200.0,54.6207,54.6937,54.5883,54.6937,11200.0
2008-02-07 13:40:00,67.44,67.51,67.44,67.5,10000.0,54.6775,54.7342,54.6775,54.7261,10000.0
2008-02-07 13:45:00,67.5,67.63,67.5,67.63,15800.0,54.7261,54.8315,54.7261,54.8315,15800.0
2008-02-07 13:50:00,67.64,67.73,67.61,67.72,39500.0,54.8396,54.9126,54.8153,54.9045,39500.0
2008-02-07 13:55:00,67.72,67.77,67.7,67.74,14200.0,54.9045,54.945,54.8883,54.9207,14200.0
2008-02-07 14:00:00,67.73,67.81,67.7,67.8,18000.0,54.9126,54.9774,54.8883,54.9693,18000.0
2008-02-07 14:05:00,67.78,67.79,67.64,67.7,19000.0,54.9531,54.9612,54.8396,54.8883,19000.0
2008-02-07 14:10:00,67.68,67.84,67.67,67.83,37000.0,54.872,55.0018,54.8639,54.9937,37000.0
2008-02-07 14:15:00,67.81,67.87,67.77,67.82,35000.0,54.9774,55.0261,54.945,54.9855,35000.0
2008-02-07 14:20:00,67.81,67.85,67.72,67.79,30500.0,54.9774,55.0099,54.9045,54.9612,30500.0
2008-02-07 14:25:00,67.79,67.87,67.71,67.73,21200.0,54.9612,55.0261,54.8964,54.9126,21200.0
2008-02-07 14:30:00,67.75,67.77,67.64,67.73,36100.0,54.9288,54.945,54.8396,54.9126,36100.0
2008-02-07 14:35:00,67.69,67.76,67.65,67.7,24600.0,54.8801,54.9369,54.8477,54.8883,24600.0
2008-02-07 14:40:00,67.69,67.77,67.65,67.69,37500.0,54.8801,54.945,54.8477,54.8801,37500.0
2008-02-07 14:45:00,67.71,67.76,67.67,67.73,20700.0,54.8964,54.9369,54.8639,54.9126,20700.0
2008-02-07 14:50:00,67.74,67.81,67.71,67.76,23400.0,54.9207,54.9774,54.8964,54.9369,23400.0
2008-02-07 14:55:00,67.77,67.86,67.76,67.8,30800.0,54.945,55.018,54.9369,54.9693,30800.0
2008-02-07 15:00:00,67.8,67.83,67.76,67.8,36900.0,54.9693,54.9937,54.9369,54.9693,36900.0
2008-02-07 15:05:00,67.78,67.81,67.71,67.74,59700.0,54.9531,54.9774,54.8964,54.9207,59700.0
2008-02-07 15:10:00,67.74,67.84,67.66,67.79,37900.0,54.9207,55.0018,54.8558,54.9612,37900.0
2008-02-07 15:15:00,67.79,67.88,67.71,67.78,18500.0,54.9612,55.0342,54.8964,54.9531,18500.0
2008-02-07 15:20:00,67.8,67.85,67.72,67.78,23600.0,54.9693,55.0099,54.9045,54.9531,23600.0
2008-02-07 15:25:00,67.78,67.92,67.75,67.75,25400.0,54.9531,55.0666,54.9288,54.9288,25400.0
2008-02-07 15:30:00,67.76,67.94,67.74,67.88,25600.0,54.9369,55.0828,54.9207,55.0342,25600.0
2008-02-07 15:35:00,67.87,67.99,67.8,67.85,41200.0,55.0261,55.1234,54.9693,55.0099,41200.0
2008-02-07 15:40:00,67.87,67.9,67.63,67.63,20900.0,55.0261,55.0504,54.8315,54.8315,20900.0
2008-02-07 15:45:00,67.66,67.88,67.65,67.87,55900.0,54.8558,55.0342,54.8477,55.0261,55900.0
2008-02-07 15:50:00,67.86,67.99,67.82,67.98,58400.0,55.018,55.1234,54.9855,55.1153,58400.0
2008-02-07 15:55:00,67.96,68.11,67.96,68.1,83200.0,55.0991,55.2207,55.0991,55.2126,83200.0
2008-02-08 09:30:00,67.91,67.97,67.24,67.75,18600.0,55.0585,55.1072,54.5153,54.9288,18600.0
2008-02-08 09:35:00,67.7,67.84,67.4,67.6,27400.0,54.8883,55.0018,54.645,54.8072,27400.0
2008-02-08 09:40:00,67.62,67.69,67.53,67.66,12200.0,54.8234,54.8801,54.7504,54.8558,12200.0
2008-02-08 09:45:00,67.66,67.81,67.63,67.75,14500.0,54.8558,54.9774,54.8315,54.9288,14500.0
2008-02-08 09:50:00,67.73,67.97,67.65,67.97,14700.0,54.9126,55.1072,54.8477,55.1072,14700.0
2008-02-08 09:55:00,67.96,68.06,67.86,68.03,19200.0,55.0991,55.1801,55.018,55.1558,19200.0
2008-02-08 10:00:00,68.05,68.08,67.97,68.04,21300.0,55.172,55.1963,55.1072,55.1639,21300.0
2008-02-08 10:05:00,68.04,68.24,68.01,68.2,21500.0,55.1639,55.3261,55.1396,55.2936,21500.0
2008-02-08 10:10:00,68.2,68.2,68.02,68.04,16300.0,55.2936,55.2936,55.1477,55.1639,16300.0
2008-02-08 10:15:00,68.04,68.18,68.02,68.16,21800.0,55.1639,55.2774,55.1477,55.2612,21800.0
2008-02-08 10:20:00,68.2,68.25,68.16,68.25,20700.0,55.2936,55.3342,55.2612,55.3342,20700.0
2008-02-08 10:25:00,68.22,68.33,68.22,68.31,21600.0,55.3099,55.399,55.3099,55.3828,21600.0
2008-02-08 10:30:00,68.31,68.33,68.17,68.23,24300.0,55.3828,55.399,55.2693,55.318,24300.0
2008-02-08 10:35:00,68.24,68.33,68.23,68.3,24300.0,55.3261,55.399,55.318,55.3747,24300.0
2008-02-08 10:40:00,68.3,68.34,68.24,68.31,15600.0,55.3747,55.4071,55.3261,55.3828,15600.0
2008-02-08 10:45:00,68.3,68.33,68.19,68.22,25100.0,55.3747,55.399,55.2855,55.3099,25100.0
2008-02-08 10:50:00,68.23,68.25,68.12,68.13,19800.0,55.318,55.3342,55.2288,55.2369,19800.0
2008-02-08 10:55:00,68.14,68.2,68.13,68.2,23100.0,55.245,55.2936,55.2369,55.2936,23100.0
2008-02-08 11:00:00,68.19,68.23,68.12,68.15,15000.0,55.2855,55.318,55.2288,55.2531,15000.0
2008-02-08 11:05:00,68.13,68.32,68.12,68.3,22900.0,55.2369,55.3909,55.2288,55.3747,22900.0
2008-02-08 11:10:00,68.31,68.33,68.17,68.23,16900.0,55.3828,55.399,55.2693,55.318,16900.0
2008-02-08 11:15:00,68.2,68.29,68.16,68.27,7300.0,55.2936,55.3666,55.2612,55.3504,7300.0
2008-02-08 11:20:00,68.27,68.3,68.15,68.2,16000.0,55.3504,55.3747,55.2531,55.2936,16000.0
2008-02-08 11:25:00,68.21,68.3,68.2,68.26,13100.0,55.3017,55.3747,55.2936,55.3423,13100.0
2008-02-08 11:30:00,68.28,68.35,68.24,68.34,18000.0,55.3585,55.4152,55.3261,55.4071,18000.0
2008-02-08 11:35:00,68.34,68.37,68.32,68.36,27000.0,55.4071,55.4315,55.3909,55.4234,27000.0
2008-02-08 11:40:00,68.36,68.47,68.35,68.45,25300.0,55.4234,55.5125,55.4152,55.4963,25300.0
2008-02-08 11:45:00,68.45,68.48,68.3,68.37,11200.0,55.4963,55.5206,55.3747,55.4315,11200.0
2008-02-08 11:50:00,68.36,68.37,68.22,68.23,12100.0,55.4234,55.4315,55.3099,55.318,12100.0
2008-02-08 11:55:00,68.21,68.25,68.12,68.15,9200.0,55.3017,55.3342,55.2288,55.2531,9200.0
2008-02-08 12:00:00,68.15,68.15,68.06,68.08,9400.0,55.2531,55.2531,55.1801,55.1963,9400.0
2008-02-08 12:05:00,68.09,68.2,68.07,68.1,15600.0,55.2045,55.2936,55.1882,55.2126,15600.0
2008-02-08 12:10:00,68.13,68.14,68.09,68.12,10100.0,55.2369,55.245,55.2045,55.2288,10100.0
2008-02-08 12:15:00,68.14,68.14,68.01,68.03,13200.0,55.245,55.245,55.1396,55.1558,13200.0
2008-02-08 12:20:00,68.03,68.03,67.86,67.98,14200.0,55.1558,55.1558,55.018,55.1153,14200.0
2008-02-08 12:25:00,67.98,68.11,67.96,68.11,10200.0,55.1153,55.2207,55.0991,55.2207,10200.0
2008-02-08 12:30:00,68.1,68.15,68.0,68.02,13700.0,55.2126,55.2531,55.1315,55.1477,13700.0
2008-02-08 12:35:00,68.01,68.11,68.0,68.11,24100.0,55.1396,55.2207,55.1315,55.2207,24100.0
2008-02-08 12:40:00,68.1,68.17,68.05,68.13,12500.0,55.2126,55.2693,55.172,55.2369,12500.0
2008-02-08 12:45:00,68.14,68.16,67.9,67.94,15600.0,55.245,55.2612,55.0504,55.0828,15600.0
2008-02-08 12:50:00,67.94,68.11,67.94,68.05,13200.0,55.0828,55.2207,55.0828,55.172,13200.0
2008-02-08 12:55:00,68.08,68.24,68.08,68.21,9700.0,55.1963,55.3261,55.1963,55.3017,9700.0
2008-02-08 13:00:00,68.25,68.27,68.15,68.18,13900.0,55.3342,55.3504,55.2531,55.2774,13900.0
2008-02-08 13:05:00,68.2,68.22,68.06,68.12,7300.0,55.2936,55.3099,55.1801,55.2288,7300.0
2008-02-08 13:10:00,68.13,68.13,67.94,67.99,9800.0,55.2369,55.2369,55.0828,55.1234,9800.0
2008-02-08 13:15:00,67.96,68.0,67.88,67.91,17700.0,55.0991,55.1315,55.0342,55.0585,17700.0
2008-02-08 13:20:00,67.92,68.1,67.87,68.07,21900.0,55.0666,55.2126,55.0261,55.1882,21900.0
2008-02-08 13:25:00,68.07,68.2,68.07,68.17,15800.0,55.1882,55.2936,55.1882,55.2693,15800.0
2008-02-08 13:30:00,68.15,68.15,68.0,68.0,15400.0,55.2531,55.2531,55.1315,55.1315,15400.0
2008-02-08 13:35:00,68.0,68.02,67.91,67.98,20400.0,55.1315,55.1477,55.0585,55.1153,20400.0
2008-02-08 13:40:00,67.99,68.04,67.85,67.99,22400.0,55.1234,55.1639,55.0099,55.1234,22400.0
2008-02-08 13:45:00,68.03,68.1,67.95,68.07,24300.0,55.1558,55.2126,55.0909,55.1882,24300.0
2008-02-08 13:50:00,68.08,68.21,68.05,68.1,19000.0,55.1963,55.3017,55.172,55.2126,19000.0
2008-02-08 13:55:00,68.1,68.22,68.1,68.16,15500.0,55.2126,55.3099,55.2126,55.2612,15500.0
2008-02-08 14:00:00,68.16,68.2,68.09,68.16,17600.0,55.2612,55.2936,55.2045,55.2612,17600.0
2008-02-08 14:05:00,68.15,68.15,67.99,68.01,25000.0,55.2531,55.2531,55.1234,55.1396,25000.0
2008-02-08 14:10:00,68.01,68.05,67.97,68.02,16000.0,55.1396,55.172,55.1072,55.1477,16000.0
2008-02-08 14:15:00,68.0,68.05,67.99,68.05,20400.0,55.1315,55.172,55.1234,55.172,20400.0
2008-02-08 14:20:00,68.06,68.11,68.02,68.04,19600.0,55.1801,55.2207,55.1477,55.1639,19600.0
2008-02-08 14:25:00,68.04,68.1,68.0,68.0,16400.0,55.1639,55.2126,55.1315,55.1315,16400.0
2008-02-08 14:30:00,67.98,68.14,67.95,68.0,85900.0,55.1153,55.245,55.0909,55.1315,85900.0
2008-02-08 14:35:00,68.01,68.17,67.99,67.99,44000.0,55.1396,55.2693,55.1234,55.1234,44000.0
2008-02-08 14:40:00,68.01,68.22,68.0,68.19,12200.0,55.1396,55.3099,55.1315,55.2855,12200.0
2008-02-08 14:45:00,68.17,68.17,67.95,67.95,14600.0,55.2693,55.2693,55.0909,55.0909,14600.0
2008-02-08 14:50:00,67.95,68.07,67.94,68.04,18500.0,55.0909,55.1882,55.0828,55.1639,18500.0
2008-02-08 14:55:00,68.02,68.13,67.95,67.98,62400.0,55.1477,55.2369,55.0909,55.1153,62400.0
2008-02-08 15:00:00,67.96,68.04,67.95,67.97,10400.0,55.0991,55.1639,55.0909,55.1072,10400.0
2008-02-08 15:05:00,67.97,68.02,67.9,68.0,24900.0,55.1072,55.1477,55.0504,55.1315,24900.0
2008-02-08 15:10:00,68.01,68.04,67.93,68.02,21800.0,55.1396,55.1639,55.0747,55.1477,21800.0
2008-02-08 15:15:00,68.01,68.08,67.98,68.07,20600.0,55.1396,55.1963,55.1153,55.1882,20600.0
2008-02-08 15:20:00,68.07,68.07,67.94,68.0,31100.0,55.1882,55.1882,55.0828,55.1315,31100.0
2008-02-08 15:25:00,68.0,68.03,67.95,68.0,22100.0,55.1315,55.1558,55.0909,55.1315,22100.0
2008-02-08 15:30:00,67.99,68.07,67.96,68.02,72900.0,55.1234,55.1882,55.0991,55.1477,72900.0
2008-02-08 15:35:00,68.02,68.03,67.96,68.02,43000.0,55.1477,55.1558,55.0991,55.1477,43000.0
2008-02-08 15:40:00,68.01,68.03,67.95,68.0,37800.0,55.1396,55.1558,55.0909,55.1315,37800.0
2008-02-08 15:45:00,68.0,68.2,67.99,68.19,35000.0,55.1315,55.2936,55.1234,55.2855,35000.0
2008-02-08 15:50:00,68.2,68.21,67.97,68.0,44800.0,55.2936,55.3017,55.1072,55.1315,44800.0
2008-02-08 15:55:00,67.99,68.01,67.86,68.0,76700.0,55.1234,55.1396,55.018,55.1315,76700.0
2008-02-11 09:30:00,68.0,68.12,67.91,68.12,17600.0,55.1315,55.2288,55.0585,55.2288,17600.0
2008-02-11 09:35:00,68.1,68.13,68.0,68.0,14800.0,55.2126,55.2369,55.1315,55.1315,14800.0
2008-02-11 09:40:00,68.0,68.1,67.91,68.08,26700.0,55.1315,55.2126,55.0585,55.1963,26700.0
2008-02-11 09:45:00,68.08,68.08,67.91,67.96,18300.0,55.1963,55.1963,55.0585,55.0991,18300.0
2008-02-11 09:50:00,67.96,67.98,67.83,67.93,23200.0,55.0991,55.1153,54.9937,55.0747,23200.0
2008-02-11 09:55:00,67.92,67.93,67.85,67.89,24900.0,55.0666,55.0747,55.0099,55.0423,24900.0
2008-02-11 10:00:00,67.89,67.92,67.66,67.73,42900.0,55.0423,55.0666,54.8558,54.9126,42900.0
2008-02-11 10:05:00,67.71,67.78,67.67,67.72,15800.0,54.8964,54.9531,54.8639,54.9045,15800.0
2008-02-11 10:10:00,67.72,67.78,67.65,67.71,15300.0,54.9045,54.9531,54.8477,54.8964,15300.0
2008-02-11 10:15:00,67.74,67.75,67.6,67.6,12600.0,54.9207,54.9288,54.8072,54.8072,12600.0
2008-02-11 10:20:00,67.58,67.64,67.55,67.55,31600.0,54.791,54.8396,54.7666,54.7666,31600.0
2008-02-11 10:25:00,67.55,68.05,67.55,67.98,36600.0,54.7666,55.172,54.7666,55.1153,36600.0
2008-02-11 10:30:00,67.98,68.01,67.92,67.99,23600.0,55.1153,55.1396,55.0666,55.1234,23600.0
2008-02-11 10:35:00,67.98,68.0,67.57,67.61,22900.0,55.1153,55.1315,54.7829,54.8153,22900.0
2008-02-11 10:40:00,67.61,67.65,67.6,67.63,28200.0,54.8153,54.8477,54.8072,54.8315,28200.0
2008-02-11 10:45:00,67.64,67.65,67.57,67.57,16200.0,54.8396,54.8477,54.7829,54.7829,16200.0
2008-02-11 10:50:00,67.58,67.58,67.4,67.51,22600.0,54.791,54.791,54.645,54.7342,22600.0
2008-02-11 10:55:00,67.51,67.67,67.5,67.62,15700.0,54.7342,54.8639,54.7261,54.8234,15700.0
2008-02-11 11:00:00,67.64,67.71,67.6,67.71,20300.0,54.8396,54.8964,54.8072,54.8964,20300.0
2008-02-11 11:05:00,67.72,67.86,67.72,67.74,16800.0,54.9045,55.018,54.9045,54.9207,16800.0
2008-02-11 11:10:00,67.75,67.84,67.7,67.8,14100.0,54.9288,55.0018,54.8883,54.9693,14100.0
2008-02-11 11:15:00,67.78,67.81,67.71,67.8,10900.0,54.9531,54.9774,54.8964,54.9693,10900.0
2008-02-11 11:20:00,67.81,67.86,67.75,67.75,9300.0,54.9774,55.018,54.9288,54.9288,9300.0
2008-02-11 11:25:00,67.76,67.76,67.6,67.6,9300.0,54.9369,54.9369,54.8072,54.8072,9300.0
2008-02-11 11:30:00,67.62,67.65,67.6,67.61,9800.0,54.8234,54.8477,54.8072,54.8153,9800.0
2008-02-11 11:35:00,67.61,67.75,67.61,67.72,12300.0,54.8153,54.9288,54.8153,54.9045,12300.0
2008-02-11 11:40:00,67.75,67.75,67.6,67.69,10100.0,54.9288,54.9288,54.8072,54.8801,10100.0
2008-02-11 11:45:00,67.7,67.74,67.56,67.59,12800.0,54.8883,54.9207,54.7748,54.7991,12800.0
2008-02-11 11:50:00,67.62,67.72,67.61,67.69,6900.0,54.8234,54.9045,54.8153,54.8801,6900.0
2008-02-11 11:55:00,67.69,67.74,67.66,67.7,7100.0,54.8801,54.9207,54.8558,54.8883,7100.0
2008-02-11 12:00:00,67.68,67.76,67.66,67.72,12100.0,54.872,54.9369,54.8558,54.9045,12100.0
2008-02-11 12:05:00,67.75,67.91,67.72,67.74,26000.0,54.9288,55.0585,54.9045,54.9207,26000.0
2008-02-11 12:10:00,67.77,67.94,67.76,67.94,18600.0,54.945,55.0828,54.9369,55.0828,18600.0
2008-02-11 12:15:00,67.92,67.97,67.78,67.8,13400.0,55.0666,55.1072,54.9531,54.9693,13400.0
2008-02-11 12:20:00,67.8,67.8,67.64,67.65,12000.0,54.9693,54.9693,54.8396,54.8477,12000.0
2008-02-11 12:25:00,67.65,67.75,67.61,67.66,41100.0,54.8477,54.9288,54.8153,54.8558,41100.0
2008-02-11 12:30:00,67.65,67.77,67.54,67.76,25100.0,54.8477,54.945,54.7585,54.9369,25100.0
2008-02-11 12:35:00,67.74,67.99,67.73,67.94,38000.0,54.9207,55.1234,54.9126,55.0828,38000.0
2008-02-11 12:40:00,67.94,67.95,67.82,67.88,31200.0,55.0828,55.0909,54.9855,55.0342,31200.0
2008-02-11 12:45:00,67.87,68.12,67.87,67.97,25300.0,55.0261,55.2288,55.0261,55.1072,25300.0
2008-02-11 12:50:00,67.97,68.08,67.97,68.06,23200.0,55.1072,55.1963,55.1072,55.1801,23200.0
2008-02-11 12:55:00,68.04,68.08,67.97,67.99,15600.0,55.1639,55.1963,55.1072,55.1234,15600.0
2008-02-11 13:00:00,67.99,68.09,67.92,67.92,17700.0,55.1234,55.2045,55.0666,55.0666,17700.0
2008-02-11 13:05:00,67.9,67.94,67.82,67.83,13400.0,55.0504,55.0828,54.9855,54.9937,13400.0
2008-02-11 13:10:00,67.82,67.92,67.76,67.8,29500.0,54.9855,55.0666,54.9369,54.9693,29500.0
2008-02-11 13:15:00,67.82,67.96,67.76,67.92,14200.0,54.9855,55.0991,54.9369,55.0666,14200.0
2008-02-11 13:20:00,67.91,68.03,67.91,67.93,14100.0,55.0585,55.1558,55.0585,55.0747,14100.0
2008-02-11 13:25:00,67.93,68.01,67.93,68.01,11200.0,55.0747,55.1396,55.0747,55.1396,11200.0
2008-02-11 13:30:00,68.01,68.1,67.97,68.01,20100.0,55.1396,55.2126,55.1072,55.1396,20100.0
2008-02-11 13:35:00,68.0,68.01,67.92,67.95,11000.0,55.1315,55.1396,55.0666,55.0909,11000.0
2008-02-11 13:40:00,67.96,67.98,67.87,67.87,15400.0,55.0991,55.1153,55.0261,55.0261,15400.0
2008-02-11 13:45:00,67.89,67.89,67.81,67.84,13400.0,55.0423,55.0423,54.9774,55.0018,13400.0
2008-02-11 13:50:00,67.85,67.99,67.82,67.94,13700.0,55.0099,55.1234,54.9855,55.0828,13700.0
2008-02-11 13:55:00,67.95,67.95,67.9,67.95,10700.0,55.0909,55.0909,55.0504,55.0909,10700.0
2008-02-11 14:00:00,67.95,68.01,67.94,67.96,20800.0,55.0909,55.1396,55.0828,55.0991,20800.0
2008-02-11 14:05:00,67.96,68.1,67.92,68.07,21600.0,55.0991,55.2126,55.0666,55.1882,21600.0
2008-02-11 14:10:00,68.07,68.1,68.0,68.03,19000.0,55.1882,55.2126,55.1315,55.1558,19000.0
2008-02-11 14:15:00,68.02,68.04,67.89,67.98,36400.0,55.1477,55.1639,55.0423,55.1153,36400.0
2008-02-11 14:20:00,67.99,68.02,67.94,68.0,26800.0,55.1234,55.1477,55.0828,55.1315,26800.0
2008-02-11 14:25:00,67.99,68.01,67.96,68.0,21000.0,55.1234,55.1396,55.0991,55.1315,21000.0
2008-02-11 14:30:00,68.01,68.03,67.95,68.02,25000.0,55.1396,55.1558,55.0909,55.1477,25000.0
2008-02-11 14:35:00,68.01,68.02,67.91,67.92,19200.0,55.1396,55.1477,55.0585,55.0666,19200.0
2008-02-11 14:40:00,67.92,67.93,67.86,67.88,13700.0,55.0666,55.0747,55.018,55.0342,13700.0
2008-02-11 14:45:00,67.89,67.92,67.86,67.88,13100.0,55.0423,55.0666,55.018,55.0342,13100.0
2008-02-11 14:50:00,67.87,67.89,67.82,67.87,22200.0,55.0261,55.0423,54.9855,55.0261,22200.0
2008-02-11 14:55:00,67.9,67.9,67.77,67.78,17800.0,55.0504,55.0504,54.945,54.9531,17800.0
2008-02-11 15:00:00,67.76,67.92,67.76,67.8,33600.0,54.9369,55.0666,54.9369,54.9693,33600.0
2008-02-11 15:05:00,67.81,67.86,67.75,67.84,24200.0,54.9774,55.018,54.9288,55.0018,24200.0
2008-02-11 15:10:00,67.84,67.96,67.84,67.95,23900.0,55.0018,55.0991,55.0018,55.0909,23900.0
2008-02-11 15:15:00,67.94,67.96,67.89,67.93,19000.0,55.0828,55.0991,55.0423,55.0747,19000.0
2008-02-11 15:20:00,67.91,67.97,67.87,67.87,25400.0,55.0585,55.1072,55.0261,55.0261,25400.0
2008-02-11 15:25:00,67.87,67.87,67.74,67.82,30200.0,55.0261,55.0261,54.9207,54.9855,30200.0
2008-02-11 15:30:00,67.82,67.84,67.75,67.83,40700.0,54.9855,55.0018,54.9288,54.9937,40700.0
2008-02-11 15:35:00,67.83,67.86,67.75,67.76,29900.0,54.9937,55.018,54.9288,54.9369,29900.0
2008-02-11 15:40:00,67.76,67.88,67.7,67.81,57400.0,54.9369,55.0342,54.8883,54.9774,57400.0
2008-02-11 15:45:00,67.82,67.85,67.69,67.73,43200.0,54.9855,55.0099,54.8801,54.9126,43200.0
2008-02-11 15:50:00,67.73,67.81,67.71,67.79,53800.0,54.9126,54.9774,54.8964,54.9612,53800.0
2008-02-11 15:55:00,67.79,67.85,67.75,67.77,89200.0,54.9612,55.0099,54.9288,54.945,89200.0
2008-02-12 09:30:00,68.08,68.08,67.75,68.01,34700.0,55.1963,55.1963,54.9288,55.1396,34700.0
2008-02-12 09:35:00,67.99,68.06,67.95,68.01,12200.0,55.1234,55.1801,55.0909,55.1396,12200.0
2008-02-12 09:40:00,67.99,68.04,67.85,67.86,16800.0,55.1234,55.1639,55.0099,55.018,16800.0
2008-02-12 09:45:00,67.86,68.14,67.84,68.03,37900.0,55.018,55.245,55.0018,55.1558,37900.0
2008-02-12 09:50:00,68.02,68.02,67.81,67.85,7800.0,55.1477,55.1477,54.9774,55.0099,7800.0
2008-02-12 09:55:00,67.84,67.9,67.82,67.9,8500.0,55.0018,55.0504,54.9855,55.0504,8500.0
2008-02-12 10:00:00,67.91,68.05,67.91,68.0,14700.0,55.0585,55.172,55.0585,55.1315,14700.0
2008-02-12 10:05:00,68.0,68.11,67.98,68.06,15000.0,55.1315,55.2207,55.1153,55.1801,15000.0
2008-02-12 10:10:00,68.07,68.23,68.07,68.2,14300.0,55.1882,55.318,55.1882,55.2936,14300.0
2008-02-12 10:15:00,68.19,68.31,68.15,68.2,39000.0,55.2855,55.3828,55.2531,55.2936,39000.0
2008-02-12 10:20:00,68.19,68.35,68.18,68.34,15200.0,55.2855,55.4152,55.2774,55.4071,15200.0
2008-02-12 10:25:00,68.34,68.36,68.26,68.26,14700.0,55.4071,55.4234,55.3423,55.3423,14700.0
2008-02-12 10:30:00,68.29,68.3,68.24,68.27,16400.0,55.3666,55.3747,55.3261,55.3504,16400.0
2008-02-12 10:35:00,68.25,68.27,68.19,68.21,7500.0,55.3342,55.3504,55.2855,55.3017,7500.0
2008-02-12 10:40:00,68.21,68.22,68.15,68.17,4300.0,55.3017,55.3099,55.2531,55.2693,4300.0
2008-02-12 10:45:00,68.15,68.25,68.15,68.21,8600.0,55.2531,55.3342,55.2531,55.3017,8600.0
2008-02-12 10:50:00,68.2,68.27,68.16,68.27,13300.0,55.2936,55.3504,55.2612,55.3504,13300.0
2008-02-12 10:55:00,68.27,68.28,68.2,68.26,11300.0,55.3504,55.3585,55.2936,55.3423,11300.0
2008-02-12 11:00:00,68.26,68.26,68.21,68.26,13900.0,55.3423,55.3423,55.3017,55.3423,13900.0
2008-02-12 11:05:00,68.27,68.27,68.22,68.26,8800.0,55.3504,55.3504,55.3099,55.3423,8800.0
2008-02-12 11:10:00,68.28,68.4,68.28,68.37,12300.0,55.3585,55.4558,55.3585,55.4315,12300.0
2008-02-12 11:15:00,68.4,68.41,68.36,68.41,4900.0,55.4558,55.4639,55.4234,55.4639,4900.0
2008-02-12 11:20:00,68.4,68.46,68.29,68.29,22700.0,55.4558,55.5044,55.3666,55.3666,22700.0
2008-02-12 11:25:00,68.31,68.36,68.26,68.33,10600.0,55.3828,55.4234,55.3423,55.399,10600.0
2008-02-12 11:30:00,68.35,68.44,68.34,68.44,8200.0,55.4152,55.4882,55.4071,55.4882,8200.0
2008-02-12 11:35:00,68.45,68.5,68.44,68.5,13500.0,55.4963,55.5369,55.4882,55.5369,13500.0
2008-02-12 11:40:00,68.5,68.84,68.49,68.8,33800.0,55.5369,55.8125,55.5288,55.7801,33800.0
2008-02-12 11:45:00,68.82,68.82,68.76,68.77,14700.0,55.7963,55.7963,55.7477,55.7558,14700.0
2008-02-12 11:50:00,68.8,68.82,68.77,68.8,15100.0,55.7801,55.7963,55.7558,55.7801,15100.0
2008-02-12 11:55:00,68.79,68.81,68.76,68.81,19300.0,55.772,55.7882,55.7477,55.7882,19300.0
2008-02-12 12:00:00,68.81,68.9,68.79,68.89,22200.0,55.7882,55.8612,55.772,55.8531,22200.0
2008-02-12 12:05:00,68.89,68.96,68.86,68.95,10000.0,55.8531,55.9098,55.8287,55.9017,10000.0
2008-02-12 12:10:00,68.95,69.11,68.95,69.11,29500.0,55.9017,56.0314,55.9017,56.0314,29500.0
2008-02-12 12:15:00,69.11,69.11,68.93,68.94,16700.0,56.0314,56.0314,55.8855,55.8936,16700.0
2008-02-12 12:20:00,68.92,68.94,68.8,68.89,7900.0,55.8774,55.8936,55.7801,55.8531,7900.0
2008-02-12 12:25:00,68.9,69.0,68.88,68.95,22700.0,55.8612,55.9422,55.845,55.9017,22700.0
2008-02-12 12:30:00,68.97,69.0,68.93,68.99,16600.0,55.9179,55.9422,55.8855,55.9341,16600.0
2008-02-12 12:35:00,68.97,68.98,68.83,68.83,11400.0,55.9179,55.926,55.8044,55.8044,11400.0
2008-02-12 12:40:00,68.84,68.89,68.83,68.86,9500.0,55.8125,55.8531,55.8044,55.8287,9500.0
2008-02-12 12:45:00,68.86,69.01,68.86,68.96,7000.0,55.8287,55.9503,55.8287,55.9098,7000.0
2008-02-12 12:50:00,68.97,69.05,68.94,68.94,11900.0,55.9179,55.9828,55.8936,55.8936,11900.0
2008-02-12 12:55:00,68.94,69.03,68.94,69.0,4800.0,55.8936,55.9666,55.8936,55.9422,4800.0
2008-02-12 13:00:00,68.99,69.02,68.95,68.95,6800.0,55.9341,55.9585,55.9017,55.9017,6800.0
2008-02-12 13:05:00,68.96,68.96,68.8,68.91,12000.0,55.9098,55.9098,55.7801,55.8693,12000.0
2008-02-12 13:10:00,68.92,68.95,68.84,68.86,13100.0,55.8774,55.9017,55.8125,55.8287,13100.0
2008-02-12 13:15:00,68.88,68.97,68.8,68.8,16900.0,55.845,55.9179,55.7801,55.7801,16900.0
2008-02-12 13:20:00,68.81,68.94,68.81,68.9,6100.0,55.7882,55.8936,55.7882,55.8612,6100.0
2008-02-12 13:25:00,68.91,68.96,68.91,68.94,14500.0,55.8693,55.9098,55.8693,55.8936,14500.0
2008-02-12 13:30:00,68.95,68.95,68.91,68.93,8800.0,55.9017,55.9017,55.8693,55.8855,8800.0
2008-02-12 13:35:00,68.93,68.94,68.66,68.66,17000.0,55.8855,55.8936,55.6666,55.6666,17000.0
2008-02-12 13:40:00,68.66,68.69,68.62,68.69,5200.0,55.6666,55.6909,55.6342,55.6909,5200.0
2008-02-12 13:45:00,68.67,68.73,68.6,68.72,5200.0,55.6747,55.7233,55.6179,55.7152,5200.0
2008-02-12 13:50:00,68.72,68.74,68.7,68.71,5900.0,55.7152,55.7314,55.699,55.7071,5900.0
2008-02-12 13:55:00,68.75,68.75,68.71,68.74,2700.0,55.7396,55.7396,55.7071,55.7314,2700.0
2008-02-12 14:00:00,68.75,68.75,68.68,68.71,17400.0,55.7396,55.7396,55.6828,55.7071,17400.0
2008-02-12 14:05:00,68.72,68.75,68.71,68.71,13900.0,55.7152,55.7396,55.7071,55.7071,13900.0
2008-02-12 14:10:00,68.72,68.76,68.72,68.74,8500.0,55.7152,55.7477,55.7152,55.7314,8500.0
2008-02-12 14:15:00,68.73,68.78,68.7,68.76,15100.0,55.7233,55.7639,55.699,55.7477,15100.0
2008-02-12 14:20:00,68.77,68.82,68.71,68.79,10500.0,55.7558,55.7963,55.7071,55.772,10500.0
2008-02-12 14:25:00,68.79,68.84,68.77,68.82,7300.0,55.772,55.8125,55.7558,55.7963,7300.0
2008-02-12 14:30:00,68.81,68.95,68.76,68.91,17300.0,55.7882,55.9017,55.7477,55.8693,17300.0
2008-02-12 14:35:00,68.92,68.94,68.89,68.93,16500.0,55.8774,55.8936,55.8531,55.8855,16500.0
2008-02-12 14:40:00,68.94,68.95,68.89,68.93,11600.0,55.8936,55.9017,55.8531,55.8855,11600.0
2008-02-12 14:45:00,68.95,68.97,68.91,68.97,47500.0,55.9017,55.9179,55.8693,55.9179,47500.0
2008-02-12 14:50:00,68.97,69.02,68.92,69.02,31900.0,55.9179,55.9585,55.8774,55.9585,31900.0
2008-02-12 14:55:00,69.02,69.13,68.97,69.13,15800.0,55.9585,56.0476,55.9179,56.0476,15800.0
2008-02-12 15:00:00,69.14,69.14,69.08,69.1,17500.0,56.0557,56.0557,56.0071,56.0233,17500.0
2008-02-12 15:05:00,69.1,69.13,69.05,69.07,16100.0,56.0233,56.0476,55.9828,55.999,16100.0
2008-02-12 15:10:00,69.08,69.14,69.04,69.07,17100.0,56.0071,56.0557,55.9747,55.999,17100.0
2008-02-12 15:15:00,69.11,69.25,69.07,69.13,32900.0,56.0314,56.1449,55.999,56.0476,32900.0
2008-02-12 15:20:00,69.11,69.13,68.98,69.02,32100.0,56.0314,56.0476,55.926,55.9585,32100.0
2008-02-12 15:25:00,69.0,69.09,68.97,69.0,21600.0,55.9422,56.0152,55.9179,55.9422,21600.0
2008-02-12 15:30:00,69.0,69.0,68.93,68.94,40800.0,55.9422,55.9422,55.8855,55.8936,40800.0
2008-02-12 15:35:00,68.94,68.94,68.79,68.83,35100.0,55.8936,55.8936,55.772,55.8044,35100.0
2008-02-12 15:40:00,68.83,68.92,68.75,68.76,30900.0,55.8044,55.8774,55.7396,55.7477,30900.0
2008-02-12 15:45:00,68.75,68.82,68.72,68.78,28200.0,55.7396,55.7963,55.7152,55.7639,28200.0
2008-02-12 15:50:00,68.79,68.9,68.75,68.8,42500.0,55.772,55.8612,55.7396,55.7801,42500.0
2008-02-12 15:55:00,68.8,69.02,68.8,68.98,41400.0,55.7801,55.9585,55.7801,55.926,41400.0
2008-02-13 09:30:00,69.47,69.81,69.45,69.78,22500.0,56.3233,56.599,56.3071,56.5746,22500.0
2008-02-13 09:35:00,69.76,69.86,69.74,69.85,23200.0,56.5584,56.6395,56.5422,56.6314,23200.0
2008-02-13 09:40:00,69.86,69.87,69.75,69.83,23300.0,56.6395,56.6476,56.5503,56.6152,23300.0
2008-02-13 09:45:00,69.85,69.93,69.63,69.93,31500.0,56.6314,56.6962,56.453,56.6962,31500.0
2008-02-13 09:50:00,69.92,70.0,69.83,69.99,23500.0,56.6881,56.753,56.6152,56.7449,23500.0
2008-02-13 09:55:00,69.98,70.07,69.9,70.03,47000.0,56.7368,56.8098,56.6719,56.7773,47000.0
2008-02-13 10:00:00,70.03,70.12,69.9,69.9,23700.0,56.7773,56.8503,56.6719,56.6719,23700.0
2008-02-13 10:05:00,69.91,70.0,69.87,69.97,24000.0,56.68,56.753,56.6476,56.7287,24000.0
2008-02-13 10:10:00,69.98,70.08,69.96,70.07,21000.0,56.7368,56.8179,56.7206,56.8098,21000.0
2008-02-13 10:15:00,70.08,70.18,70.06,70.09,27400.0,56.8179,56.8989,56.8016,56.826,27400.0
2008-02-13 10:20:00,70.09,70.09,69.94,69.94,28200.0,56.826,56.826,56.7044,56.7044,28200.0
2008-02-13 10:25:00,69.94,69.94,69.78,69.86,16900.0,56.7044,56.7044,56.5746,56.6395,16900.0
2008-02-13 10:30:00,69.84,69.86,69.7,69.77,19700.0,56.6233,56.6395,56.5098,56.5665,19700.0
2008-02-13 10:35:00,69.75,69.75,69.61,69.65,36800.0,56.5503,56.5503,56.4368,56.4692,36800.0
2008-02-13 10:40:00,69.64,69.64,69.54,69.59,14600.0,56.4611,56.4611,56.3801,56.4206,14600.0
2008-02-13 10:45:00,69.62,69.62,69.48,69.51,17000.0,56.4449,56.4449,56.3314,56.3557,17000.0
2008-02-13 10:50:00,69.5,69.57,69.43,69.43,12900.0,56.3476,56.4044,56.2909,56.2909,12900.0
2008-02-13 10:55:00,69.43,69.44,69.31,69.31,11400.0,56.2909,56.299,56.1936,56.1936,11400.0
2008-02-13 11:00:00,69.34,69.38,69.33,69.33,9200.0,56.2179,56.2503,56.2098,56.2098,9200.0
2008-02-13 11:05:00,69.33,69.35,69.21,69.27,12400.0,56.2098,56.226,56.1125,56.1611,12400.0
2008-02-13 11:10:00,69.27,69.27,69.17,69.18,10800.0,56.1611,56.1611,56.0801,56.0882,10800.0
2008-02-13 11:15:00,69.21,69.37,69.19,69.37,15200.0,56.1125,56.2422,56.0963,56.2422,15200.0
2008-02-13 11:20:00,69.37,69.44,69.34,69.43,14300.0,56.2422,56.299,56.2179,56.2909,14300.0
2008-02-13 11:25:00,69.46,69.58,69.43,69.58,11800.0,56.3152,56.4125,56.2909,56.4125,11800.0
2008-02-13 11:30:00,69.55,69.59,69.54,69.54,7000.0,56.3882,56.4206,56.3801,56.3801,7000.0
2008-02-13 11:35:00,69.58,69.58,69.51,69.56,6900.0,56.4125,56.4125,56.3557,56.3963,6900.0
2008-02-13 11:40:00,69.58,69.63,69.57,69.58,6800.0,56.4125,56.453,56.4044,56.4125,6800.0
2008-02-13 11:45:00,69.62,69.7,69.56,69.6,16000.0,56.4449,56.5098,56.3963,56.4287,16000.0
2008-02-13 11:50:00,69.6,69.64,69.51,69.54,14200.0,56.4287,56.4611,56.3557,56.3801,14200.0
2008-02-13 11:55:00,69.56,69.58,69.46,69.46,12300.0,56.3963,56.4125,56.3152,56.3152,12300.0
2008-02-13 12:00:00,69.43,69.55,69.43,69.53,8600.0,56.2909,56.3882,56.2909,56.3719,8600.0
2008-02-13 12:05:00,69.52,69.57,69.47,69.56,10700.0,56.3638,56.4044,56.3233,56.3963,10700.0
2008-02-13 12:10:00,69.58,69.62,69.54,69.57,20500.0,56.4125,56.4449,56.3801,56.4044,20500.0
2008-02-13 12:15:00,69.57,69.58,69.51,69.52,8300.0,56.4044,56.4125,56.3557,56.3638,8300.0
2008-02-13 12:20:00,69.52,69.56,69.38,69.4,9200.0,56.3638,56.3963,56.2503,56.2665,9200.0
2008-02-13 12:25:00,69.39,69.41,69.32,69.33,16300.0,56.2584,56.2747,56.2017,56.2098,16300.0
2008-02-13 12:30:00,69.33,69.36,69.32,69.36,8600.0,56.2098,56.2341,56.2017,56.2341,8600.0
2008-02-13 12:35:00,69.35,69.37,69.22,69.22,12000.0,56.226,56.2422,56.1206,56.1206,12000.0
2008-02-13 12:40:00,69.22,69.25,69.18,69.25,6800.0,56.1206,56.1449,56.0882,56.1449,6800.0
2008-02-13 12:45:00,69.25,69.3,69.17,69.17,15100.0,56.1449,56.1855,56.0801,56.0801,15100.0
2008-02-13 12:50:00,69.16,69.3,69.14,69.27,15200.0,56.072,56.1855,56.0557,56.1611,15200.0
2008-02-13 12:55:00,69.28,69.33,69.28,69.33,5300.0,56.1693,56.2098,56.1693,56.2098,5300.0
2008-02-13 13:00:00,69.32,69.36,69.3,69.32,10000.0,56.2017,56.2341,56.1855,56.2017,10000.0
2008-02-13 13:05:00,69.35,69.37,69.31,69.35,8300.0,56.226,56.2422,56.1936,56.226,8300.0
2008-02-13 13:10:00,69.34,69.49,69.32,69.49,10900.0,56.2179,56.3395,56.2017,56.3395,10900.0
2008-02-13 13:15:00,69.45,69.84,69.45,69.74,91900.0,56.3071,56.6233,56.3071,56.5422,91900.0
2008-02-13 13:20:00,69.74,69.8,69.62,69.76,72300.0,56.5422,56.5908,56.4449,56.5584,72300.0
2008-02-13 13:25:00,69.76,69.76,69.61,69.61,20700.0,56.5584,56.5584,56.4368,56.4368,20700.0
2008-02-13 13:30:00,69.63,69.74,69.61,69.71,9300.0,56.453,56.5422,56.4368,56.5179,9300.0
2008-02-13 13:35:00,69.69,69.74,69.68,69.7,18600.0,56.5017,56.5422,56.4936,56.5098,18600.0
2008-02-13 13:40:00,69.7,69.73,69.69,69.7,10700.0,56.5098,56.5341,56.5017,56.5098,10700.0
2008-02-13 13:45:00,69.7,69.74,69.7,69.71,9700.0,56.5098,56.5422,56.5098,56.5179,9700.0
2008-02-13 13:50:00,69.71,69.72,69.62,69.7,18200.0,56.5179,56.526,56.4449,56.5098,18200.0
2008-02-13 13:55:00,69.68,69.74,69.66,69.72,15200.0,56.4936,56.5422,56.4773,56.526,15200.0
2008-02-13 14:00:00,69.7,69.73,69.69,69.72,10900.0,56.5098,56.5341,56.5017,56.526,10900.0
2008-02-13 14:05:00,69.72,69.73,69.66,69.68,18000.0,56.526,56.5341,56.4773,56.4936,18000.0
2008-02-13 14:10:00,69.68,69.71,69.65,69.68,10400.0,56.4936,56.5179,56.4692,56.4936,10400.0
2008-02-13 14:15:00,69.68,69.72,69.66,69.7,14700.0,56.4936,56.526,56.4773,56.5098,14700.0
2008-02-13 14:20:00,69.69,69.74,69.67,69.7,11700.0,56.5017,56.5422,56.4854,56.5098,11700.0
2008-02-13 14:25:00,69.7,69.74,69.69,69.71,24000.0,56.5098,56.5422,56.5017,56.5179,24000.0
2008-02-13 14:30:00,69.73,69.75,69.7,69.75,11300.0,56.5341,56.5503,56.5098,56.5503,11300.0
2008-02-13 14:35:00,69.75,69.83,69.72,69.81,22400.0,56.5503,56.6152,56.526,56.599,22400.0
2008-02-13 14:40:00,69.81,69.85,69.78,69.81,11700.0,56.599,56.6314,56.5746,56.599,11700.0
2008-02-13 14:45:00,69.82,69.92,69.81,69.88,17000.0,56.6071,56.6881,56.599,56.6557,17000.0
2008-02-13 14:50:00,69.88,69.9,69.78,69.83,20400.0,56.6557,56.6719,56.5746,56.6152,20400.0
2008-02-13 14:55:00,69.8,69.94,69.79,69.93,14300.0,56.5908,56.7044,56.5827,56.6962,14300.0
2008-02-13 15:00:00,69.92,70.05,69.9,70.04,36100.0,56.6881,56.7935,56.6719,56.7854,36100.0
2008-02-13 15:05:00,70.04,70.04,69.96,70.02,19600.0,56.7854,56.7854,56.7206,56.7692,19600.0
2008-02-13 15:10:00,70.02,70.1,70.0,70.02,22300.0,56.7692,56.8341,56.753,56.7692,22300.0
2008-02-13 15:15:00,70.02,70.07,70.0,70.0,17700.0,56.7692,56.8098,56.753,56.753,17700.0
2008-02-13 15:20:00,70.02,70.14,70.01,70.13,16800.0,56.7692,56.8665,56.7611,56.8584,16800.0
2008-02-13 15:25:00,70.13,70.24,70.12,70.23,27900.0,56.8584,56.9476,56.8503,56.9395,27900.0
2008-02-13 15:30:00,70.23,70.24,70.15,70.16,22900.0,56.9395,56.9476,56.8746,56.8827,22900.0
2008-02-13 15:35:00,70.16,70.2,70.06,70.14,29500.0,56.8827,56.9152,56.8016,56.8665,29500.0
2008-02-13 15:40:00,70.14,70.16,70.0,70.01,26600.0,56.8665,56.8827,56.753,56.7611,26600.0
2008-02-13 15:45:00,70.01,70.03,69.92,69.93,45900.0,56.7611,56.7773,56.6881,56.6962,45900.0
2008-02-13 15:50:00,69.92,70.01,69.9,69.9,25300.0,56.6881,56.7611,56.6719,56.6719,25300.0
2008-02-13 15:55:00,69.92,70.01,69.85,69.94,42400.0,56.6881,56.7611,56.6314,56.7044,42400.0
2008-02-14 09:30:00,70.22,70.48,70.2,70.35,24900.0,56.9314,57.1422,56.9152,57.0368,24900.0
2008-02-14 09:35:00,70.36,70.52,70.3,70.44,21000.0,57.0449,57.1746,56.9962,57.1097,21000.0
2008-02-14 09:40:00,70.46,70.54,70.4,70.51,10800.0,57.1259,57.1908,57.0773,57.1665,10800.0
2008-02-14 09:45:00,70.51,70.56,70.4,70.4,23200.0,57.1665,57.207,57.0773,57.0773,23200.0
2008-02-14 09:50:00,70.4,70.4,70.14,70.2,90300.0,57.0773,57.0773,56.8665,56.9152,90300.0
2008-02-14 09:55:00,70.2,70.36,70.19,70.19,28800.0,56.9152,57.0449,56.907,56.907,28800.0
2008-02-14 10:00:00,70.17,70.34,70.12,70.12,33800.0,56.8908,57.0287,56.8503,56.8503,33800.0
2008-02-14 10:05:00,70.15,70.21,70.03,70.03,29600.0,56.8746,56.9233,56.7773,56.7773,29600.0
2008-02-14 10:10:00,70.0,70.06,69.96,70.03,15000.0,56.753,56.8016,56.7206,56.7773,15000.0
2008-02-14 10:15:00,70.06,70.06,69.98,69.98,10500.0,56.8016,56.8016,56.7368,56.7368,10500.0
2008-02-14 10:20:00,69.98,69.98,69.9,69.94,20100.0,56.7368,56.7368,56.6719,56.7044,20100.0
2008-02-14 10:25:00,69.95,70.0,69.9,69.98,20300.0,56.7125,56.753,56.6719,56.7368,20300.0
2008-02-14 10:30:00,70.0,70.16,69.94,69.95,22000.0,56.753,56.8827,56.7044,56.7125,22000.0
2008-02-14 10:35:00,69.94,69.98,69.88,69.95,17900.0,56.7044,56.7368,56.6557,56.7125,17900.0
2008-02-14 10:40:00,69.93,69.94,69.78,69.83,15500.0,56.6962,56.7044,56.5746,56.6152,15500.0
2008-02-14 10:45:00,69.81,69.9,69.75,69.87,12800.0,56.599,56.6719,56.5503,56.6476,12800.0
2008-02-14 10:50:00,69.87,69.88,69.77,69.86,14800.0,56.6476,56.6557,56.5665,56.6395,14800.0
2008-02-14 10:55:00,69.86,69.89,69.77,69.82,16600.0,56.6395,56.6638,56.5665,56.6071,16600.0
2008-02-14 11:00:00,69.81,69.96,69.8,69.94,12700.0,56.599,56.7206,56.5908,56.7044,12700.0
2008-02-14 11:05:00,69.98,69.98,69.84,69.84,16200.0,56.7368,56.7368,56.6233,56.6233,16200.0
2008-02-14 11:10:00,69.84,69.85,69.69,69.73,32800.0,56.6233,56.6314,56.5017,56.5341,32800.0
2008-02-14 11:15:00,69.72,69.72,69.6,69.62,15800.0,56.526,56.526,56.4287,56.4449,15800.0
2008-02-14 11:20:00,69.61,69.65,69.6,69.62,8800.0,56.4368,56.4692,56.4287,56.4449,8800.0
2008-02-14 11:25:00,69.63,69.66,69.59,69.59,13000.0,56.453,56.4773,56.4206,56.4206,13000.0
2008-02-14 11:30:00,69.6,69.7,69.52,69.69,26600.0,56.4287,56.5098,56.3638,56.5017,26600.0
2008-02-14 11:35:00,69.71,69.72,69.49,69.6,48900.0,56.5179,56.526,56.3395,56.4287,48900.0
2008-02-14 11:40:00,69.61,69.64,69.46,69.46,20800.0,56.4368,56.4611,56.3152,56.3152,20800.0
2008-02-14 11:45:00,69.46,69.56,69.46,69.51,15000.0,56.3152,56.3963,56.3152,56.3557,15000.0
2008-02-14 11:50:00,69.5,69.7,69.5,69.69,40400.0,56.3476,56.5098,56.3476,56.5017,40400.0
2008-02-14 11:55:00,69.69,69.73,69.65,69.66,9400.0,56.5017,56.5341,56.4692,56.4773,9400.0
2008-02-14 12:00:00,69.65,69.72,69.6,69.68,26000.0,56.4692,56.526,56.4287,56.4936,26000.0
2008-02-14 12:05:00,69.67,69.67,69.59,69.62,11700.0,56.4854,56.4854,56.4206,56.4449,11700.0
2008-02-14 12:10:00,69.62,69.62,69.53,69.55,9400.0,56.4449,56.4449,56.3719,56.3882,9400.0
2008-02-14 12:15:00,69.57,69.57,69.49,69.57,10400.0,56.4044,56.4044,56.3395,56.4044,10400.0
2008-02-14 12:20:00,69.56,69.64,69.52,69.61,35000.0,56.3963,56.4611,56.3638,56.4368,35000.0
2008-02-14 12:25:00,69.64,69.84,69.64,69.82,12000.0,56.4611,56.6233,56.4611,56.6071,12000.0
2008-02-14 12:30:00,69.83,69.84,69.66,69.71,11900.0,56.6152,56.6233,56.4773,56.5179,11900.0
2008-02-14 12:35:00,69.71,69.72,69.65,69.65,4000.0,56.5179,56.526,56.4692,56.4692,4000.0
2008-02-14 12:40:00,69.65,69.69,69.61,69.62,6800.0,56.4692,56.5017,56.4368,56.4449,6800.0
2008-02-14 12:45:00,69.61,69.64,69.52,69.57,15200.0,56.4368,56.4611,56.3638,56.4044,15200.0
2008-02-14 12:50:00,69.55,69.64,69.54,69.62,7200.0,56.3882,56.4611,56.3801,56.4449,7200.0
2008-02-14 12:55:00,69.64,69.65,69.5,69.51,19400.0,56.4611,56.4692,56.3476,56.3557,19400.0
2008-02-14 13:00:00,69.53,69.58,69.48,69.54,25300.0,56.3719,56.4125,56.3314,56.3801,25300.0
2008-02-14 13:05:00,69.53,69.55,69.48,69.49,20100.0,56.3719,56.3882,56.3314,56.3395,20100.0
2008-02-14 13:10:00,69.52,69.52,69.37,69.38,9200.0,56.3638,56.3638,56.2422,56.2503,9200.0
2008-02-14 13:15:00,69.37,69.43,69.34,69.43,10000.0,56.2422,56.2909,56.2179,56.2909,10000.0
2008-02-14 13:20:00,69.38,69.44,69.36,69.4,10100.0,56.2503,56.299,56.2341,56.2665,10100.0
2008-02-14 13:25:00,69.39,69.41,69.33,69.37,10700.0,56.2584,56.2747,56.2098,56.2422,10700.0
2008-02-14 13:30:00,69.36,69.46,69.35,69.43,11000.0,56.2341,56.3152,56.226,56.2909,11000.0
2008-02-14 13:35:00,69.45,69.46,69.38,69.44,4700.0,56.3071,56.3152,56.2503,56.299,4700.0
2008-02-14 13:40:00,69.44,69.44,69.34,69.37,8300.0,56.299,56.299,56.2179,56.2422,8300.0
2008-02-14 13:45:00,69.37,69.41,69.36,69.37,4100.0,56.2422,56.2747,56.2341,56.2422,4100.0
2008-02-14 13:50:00,69.41,69.41,69.28,69.29,10700.0,56.2747,56.2747,56.1693,56.1774,10700.0
2008-02-14 13:55:00,69.31,69.38,69.28,69.33,8900.0,56.1936,56.2503,56.1693,56.2098,8900.0
2008-02-14 14:00:00,69.33,69.36,69.3,69.3,10900.0,56.2098,56.2341,56.1855,56.1855,10900.0
2008-02-14 14:05:00,69.32,69.34,69.31,69.31,7000.0,56.2017,56.2179,56.1936,56.1936,7000.0
2008-02-14 14:10:00,69.32,69.35,69.3,69.32,10000.0,56.2017,56.226,56.1855,56.2017,10000.0
2008-02-14 14:15:00,69.3,69.37,69.3,69.35,9600.0,56.1855,56.2422,56.1855,56.226,9600.0
2008-02-14 14:20:00,69.36,69.39,69.3,69.34,14500.0,56.2341,56.2584,56.1855,56.2179,14500.0
2008-02-14 14:25:00,69.33,69.36,69.29,69.29,12500.0,56.2098,56.2341,56.1774,56.1774,12500.0
2008-02-14 14:30:00,69.29,69.3,69.27,69.27,7900.0,56.1774,56.1855,56.1611,56.1611,7900.0
2008-02-14 14:35:00,69.28,69.28,69.19,69.26,18100.0,56.1693,56.1693,56.0963,56.153,18100.0
2008-02-14 14:40:00,69.26,69.27,69.21,69.23,11300.0,56.153,56.1611,56.1125,56.1287,11300.0
2008-02-14 14:45:00,69.24,69.25,68.96,68.97,39800.0,56.1368,56.1449,55.9098,55.9179,39800.0
2008-02-14 14:50:00,68.99,69.08,68.97,69.02,19400.0,55.9341,56.0071,55.9179,55.9585,19400.0
2008-02-14 14:55:00,69.02,69.13,69.02,69.12,12800.0,55.9585,56.0476,55.9585,56.0395,12800.0
2008-02-14 15:00:00,69.14,69.16,69.1,69.13,18500.0,56.0557,56.072,56.0233,56.0476,18500.0
2008-02-14 15:05:00,69.13,69.17,69.06,69.17,18400.0,56.0476,56.0801,55.9909,56.0801,18400.0
2008-02-14 15:10:00,69.17,69.2,69.11,69.2,25900.0,56.0801,56.1044,56.0314,56.1044,25900.0
2008-02-14 15:15:00,69.21,69.27,69.16,69.19,31700.0,56.1125,56.1611,56.072,56.0963,31700.0
2008-02-14 15:20:00,69.19,69.2,69.04,69.1,31900.0,56.0963,56.1044,55.9747,56.0233,31900.0
2008-02-14 15:25:00,69.1,69.14,69.04,69.1,24800.0,56.0233,56.0557,55.9747,56.0233,24800.0
2008-02-14 15:30:00,69.11,69.19,69.08,69.16,28300.0,56.0314,56.0963,56.0071,56.072,28300.0
2008-02-14 15:35:00,69.15,69.16,68.96,69.0,33300.0,56.0639,56.072,55.9098,55.9422,33300.0
2008-02-14 15:40:00,69.01,69.01,68.88,68.95,55400.0,55.9503,55.9503,55.845,55.9017,55400.0
2008-02-14 15:45:00,68.95,68.95,68.81,68.86,71700.0,55.9017,55.9017,55.7882,55.8287,71700.0
2008-02-14 15:50:00,68.86,68.87,68.78,68.81,48100.0,55.8287,55.8368,55.7639,55.7882,48100.0
2008-02-14 15:55:00,68.79,68.86,68.73,68.82,71300.0,55.772,55.8287,55.7233,55.7963,71300.0
2008-02-15 09:30:00,68.71,68.73,68.43,68.49,138100.0,55.7071,55.7233,55.4801,55.5288,138100.0
2008-02-15 09:35:00,68.55,68.58,68.28,68.34,15400.0,55.5774,55.6017,55.3585,55.4071,15400.0
2008-02-15 09:40:00,68.35,68.55,68.29,68.32,17100.0,55.4152,55.5774,55.3666,55.3909,17100.0
2008-02-15 09:45:00,68.33,68.37,68.11,68.11,16600.0,55.399,55.4315,55.2207,55.2207,16600.0
2008-02-15 09:50:00,68.11,68.13,67.91,67.96,21200.0,55.2207,55.2369,55.0585,55.0991,21200.0
2008-02-15 09:55:00,67.97,67.97,67.61,67.73,34500.0,55.1072,55.1072,54.8153,54.9126,34500.0
2008-02-15 10:00:00,67.72,67.74,67.57,67.72,33400.0,54.9045,54.9207,54.7829,54.9045,33400.0
2008-02-15 10:05:00,67.72,67.74,67.53,67.54,40000.0,54.9045,54.9207,54.7504,54.7585,40000.0
2008-02-15 10:10:00,67.54,67.71,67.47,67.69,42500.0,54.7585,54.8964,54.7018,54.8801,42500.0
2008-02-15 10:15:00,67.7,67.9,67.7,67.86,59900.0,54.8883,55.0504,54.8883,55.018,59900.0
2008-02-15 10:20:00,67.87,67.95,67.86,67.92,29700.0,55.0261,55.0909,55.018,55.0666,29700.0
2008-02-15 10:25:00,67.92,67.95,67.88,67.95,19300.0,55.0666,55.0909,55.0342,55.0909,19300.0
2008-02-15 10:30:00,67.95,68.07,67.94,68.02,31000.0,55.0909,55.1882,55.0828,55.1477,31000.0
2008-02-15 10:35:00,67.99,68.01,67.83,67.83,18900.0,55.1234,55.1396,54.9937,54.9937,18900.0
2008-02-15 10:40:00,67.8,67.84,67.74,67.82,37200.0,54.9693,55.0018,54.9207,54.9855,37200.0
2008-02-15 10:45:00,67.81,67.82,67.73,67.74,20300.0,54.9774,54.9855,54.9126,54.9207,20300.0
2008-02-15 10:50:00,67.75,67.75,67.5,67.52,14800.0,54.9288,54.9288,54.7261,54.7423,14800.0
2008-02-15 10:55:00,67.52,67.62,67.4,67.47,22600.0,54.7423,54.8234,54.645,54.7018,22600.0
2008-02-15 11:00:00,67.47,67.63,67.46,67.63,21000.0,54.7018,54.8315,54.6937,54.8315,21000.0
2008-02-15 11:05:00,67.64,67.68,67.6,67.65,17400.0,54.8396,54.872,54.8072,54.8477,17400.0
2008-02-15 11:10:00,67.65,67.69,67.62,67.66,21800.0,54.8477,54.8801,54.8234,54.8558,21800.0
2008-02-15 11:15:00,67.66,67.75,67.63,67.67,17900.0,54.8558,54.9288,54.8315,54.8639,17900.0
2008-02-15 11:20:00,67.69,67.72,67.53,67.72,19200.0,54.8801,54.9045,54.7504,54.9045,19200.0
2008-02-15 11:25:00,67.71,67.71,67.65,67.71,8600.0,54.8964,54.8964,54.8477,54.8964,8600.0
2008-02-15 11:30:00,67.71,67.75,67.66,67.74,11200.0,54.8964,54.9288,54.8558,54.9207,11200.0
2008-02-15 11:35:00,67.74,67.78,67.72,67.72,11600.0,54.9207,54.9531,54.9045,54.9045,11600.0
2008-02-15 11:40:00,67.72,67.88,67.71,67.88,11700.0,54.9045,55.0342,54.8964,55.0342,11700.0
2008-02-15 11:45:00,67.88,67.88,67.71,67.76,14500.0,55.0342,55.0342,54.8964,54.9369,14500.0
2008-02-15 11:50:00,67.8,67.96,67.76,67.88,23500.0,54.9693,55.0991,54.9369,55.0342,23500.0
2008-02-15 11:55:00,67.87,67.88,67.79,67.84,10000.0,55.0261,55.0342,54.9612,55.0018,10000.0
2008-02-15 12:00:00,67.82,68.1,67.82,68.08,19400.0,54.9855,55.2126,54.9855,55.1963,19400.0
2008-02-15 12:05:00,68.05,68.05,67.99,68.0,7200.0,55.172,55.172,55.1234,55.1315,7200.0
2008-02-15 12:10:00,68.02,68.07,68.01,68.03,7000.0,55.1477,55.1882,55.1396,55.1558,7000.0
2008-02-15 12:15:00,68.05,68.08,68.04,68.05,3900.0,55.172,55.1963,55.1639,55.172,3900.0
2008-02-15 12:20:00,68.05,68.11,67.92,67.93,10700.0,55.172,55.2207,55.0666,55.0747,10700.0
2008-02-15 12:25:00,67.93,68.04,67.89,68.02,11900.0,55.0747,55.1639,55.0423,55.1477,11900.0
2008-02-15 12:30:00,68.02,68.02,67.88,67.91,24000.0,55.1477,55.1477,55.0342,55.0585,24000.0
2008-02-15 12:35:00,67.9,67.93,67.88,67.93,13200.0,55.0504,55.0747,55.0342,55.0747,13200.0
2008-02-15 12:40:00,67.94,68.01,67.94,68.0,8500.0,55.0828,55.1396,55.0828,55.1315,8500.0
2008-02-15 12:45:00,68.01,68.08,68.0,68.07,12600.0,55.1396,55.1963,55.1315,55.1882,12600.0
2008-02-15 12:50:00,68.07,68.1,68.04,68.1,6200.0,55.1882,55.2126,55.1639,55.2126,6200.0
2008-02-15 12:55:00,68.1,68.12,68.01,68.06,11000.0,55.2126,55.2288,55.1396,55.1801,11000.0
2008-02-15 13:00:00,68.06,68.08,67.95,68.06,13300.0,55.1801,55.1963,55.0909,55.1801,13300.0
2008-02-15 13:05:00,68.06,68.06,67.99,68.01,11200.0,55.1801,55.1801,55.1234,55.1396,11200.0
2008-02-15 13:10:00,68.01,68.05,67.97,68.03,20400.0,55.1396,55.172,55.1072,55.1558,20400.0
2008-02-15 13:15:00,68.04,68.07,68.02,68.06,4100.0,55.1639,55.1882,55.1477,55.1801,4100.0
2008-02-15 13:20:00,68.05,68.1,68.05,68.08,2700.0,55.172,55.2126,55.172,55.1963,2700.0
2008-02-15 13:25:00,68.1,68.1,68.03,68.06,5300.0,55.2126,55.2126,55.1558,55.1801,5300.0
2008-02-15 13:30:00,68.07,68.1,68.03,68.05,9400.0,55.1882,55.2126,55.1558,55.172,9400.0
2008-02-15 13:35:00,68.05,68.06,68.04,68.05,8100.0,55.172,55.1801,55.1639,55.172,8100.0
2008-02-15 13:40:00,68.05,68.12,68.05,68.1,8500.0,55.172,55.2288,55.172,55.2126,8500.0
2008-02-15 13:45:00,68.11,68.12,68.09,68.1,4700.0,55.2207,55.2288,55.2045,55.2126,4700.0
2008-02-15 13:50:00,68.1,68.2,68.1,68.14,10700.0,55.2126,55.2936,55.2126,55.245,10700.0
2008-02-15 13:55:00,68.15,68.18,68.11,68.15,7400.0,55.2531,55.2774,55.2207,55.2531,7400.0
2008-02-15 14:00:00,68.17,68.18,68.1,68.15,5600.0,55.2693,55.2774,55.2126,55.2531,5600.0
2008-02-15 14:05:00,68.13,68.17,68.13,68.16,4700.0,55.2369,55.2693,55.2369,55.2612,4700.0
2008-02-15 14:10:00,68.19,68.21,68.13,68.16,11200.0,55.2855,55.3017,55.2369,55.2612,11200.0
2008-02-15 14:15:00,68.14,68.14,68.07,68.08,13100.0,55.245,55.245,55.1882,55.1963,13100.0
2008-02-15 14:20:00,68.1,68.13,68.06,68.1,10300.0,55.2126,55.2369,55.1801,55.2126,10300.0
2008-02-15 14:25:00,68.1,68.11,67.99,68.0,18900.0,55.2126,55.2207,55.1234,55.1315,18900.0
2008-02-15 14:30:00,68.02,68.1,67.97,68.02,9900.0,55.1477,55.2126,55.1072,55.1477,9900.0
2008-02-15 14:35:00,68.0,68.03,67.93,68.01,11700.0,55.1315,55.1558,55.0747,55.1396,11700.0
2008-02-15 14:40:00,68.02,68.04,67.93,67.96,11400.0,55.1477,55.1639,55.0747,55.0991,11400.0
2008-02-15 14:45:00,67.98,67.98,67.93,67.97,14100.0,55.1153,55.1153,55.0747,55.1072,14100.0
2008-02-15 14:50:00,67.98,68.18,67.98,68.15,15900.0,55.1153,55.2774,55.1153,55.2531,15900.0
2008-02-15 14:55:00,68.13,68.18,68.13,68.15,9100.0,55.2369,55.2774,55.2369,55.2531,9100.0
2008-02-15 15:00:00,68.17,68.17,68.07,68.09,9500.0,55.2693,55.2693,55.1882,55.2045,9500.0
2008-02-15 15:05:00,68.1,68.24,68.08,68.2,14400.0,55.2126,55.3261,55.1963,55.2936,14400.0
2008-02-15 15:10:00,68.22,68.32,68.21,68.26,13200.0,55.3099,55.3909,55.3017,55.3423,13200.0
2008-02-15 15:15:00,68.28,68.31,68.25,68.25,7700.0,55.3585,55.3828,55.3342,55.3342,7700.0
2008-02-15 15:20:00,68.25,68.25,68.11,68.13,7500.0,55.3342,55.3342,55.2207,55.2369,7500.0
2008-02-15 15:25:00,68.15,68.19,68.14,68.15,8600.0,55.2531,55.2855,55.245,55.2531,8600.0
2008-02-15 15:30:00,68.14,68.2,68.1,68.18,8500.0,55.245,55.2936,55.2126,55.2774,8500.0
2008-02-15 15:35:00,68.19,68.31,68.18,68.29,24400.0,55.2855,55.3828,55.2774,55.3666,24400.0
2008-02-15 15:40:00,68.29,68.38,68.18,68.22,23500.0,55.3666,55.4396,55.2774,55.3099,23500.0
2008-02-15 15:45:00,68.24,68.42,68.23,68.39,15500.0,55.3261,55.472,55.318,55.4477,15500.0
2008-02-15 15:50:00,68.38,68.4,68.3,68.33,21600.0,55.4396,55.4558,55.3747,55.399,21600.0
2008-02-15 15:55:00,68.32,68.32,68.25,68.28,21900.0,55.3909,55.3909,55.3342,55.3585,21900.0
2008-02-19 09:30:00,68.96,68.96,68.65,68.69,32400.0,55.9098,55.9098,55.6585,55.6909,32400.0
2008-02-19 09:35:00,68.69,69.09,68.43,69.07,17700.0,55.6909,56.0152,55.4801,55.999,17700.0
2008-02-19 09:40:00,69.03,69.4,69.03,69.34,23600.0,55.9666,56.2665,55.9666,56.2179,23600.0
2008-02-19 09:45:00,69.34,69.42,69.29,69.36,8700.0,56.2179,56.2828,56.1774,56.2341,8700.0
2008-02-19 09:50:00,69.37,69.41,69.34,69.37,12500.0,56.2422,56.2747,56.2179,56.2422,12500.0
2008-02-19 09:55:00,69.35,69.39,69.16,69.16,13300.0,56.226,56.2584,56.072,56.072,13300.0
2008-02-19 10:00:00,69.16,69.25,69.12,69.12,10700.0,56.072,56.1449,56.0395,56.0395,10700.0
2008-02-19 10:05:00,69.12,69.23,69.04,69.11,21300.0,56.0395,56.1287,55.9747,56.0314,21300.0
2008-02-19 10:10:00,69.1,69.19,69.06,69.16,12100.0,56.0233,56.0963,55.9909,56.072,12100.0
2008-02-19 10:15:00,69.15,69.21,69.13,69.21,6200.0,56.0639,56.1125,56.0476,56.1125,6200.0
2008-02-19 10:20:00,69.19,69.22,69.07,69.15,8000.0,56.0963,56.1206,55.999,56.0639,8000.0
2008-02-19 10:25:00,69.16,69.18,69.0,69.0,7600.0,56.072,56.0882,55.9422,55.9422,7600.0
2008-02-19 10:30:00,69.0,69.02,68.92,68.94,6500.0,55.9422,55.9585,55.8774,55.8936,6500.0
2008-02-19 10:35:00,68.93,68.97,68.75,68.78,13800.0,55.8855,55.9179,55.7396,55.7639,13800.0
2008-02-19 10:40:00,68.77,68.83,68.7,68.7,17000.0,55.7558,55.8044,55.699,55.699,17000.0
2008-02-19 10:45:00,68.69,68.95,68.59,68.95,48600.0,55.6909,55.9017,55.6098,55.9017,48600.0
2008-02-19 10:50:00,68.98,69.0,68.88,68.9,6600.0,55.926,55.9422,55.845,55.8612,6600.0
2008-02-19 10:55:00,68.92,68.95,68.89,68.91,4100.0,55.8774,55.9017,55.8531,55.8693,4100.0
2008-02-19 11:00:00,68.91,68.94,68.78,68.78,3300.0,55.8693,55.8936,55.7639,55.7639,3300.0
2008-02-19 11:05:00,68.76,68.86,68.7,68.7,11300.0,55.7477,55.8287,55.699,55.699,11300.0
2008-02-19 11:10:00,68.7,68.72,68.62,68.63,22700.0,55.699,55.7152,55.6342,55.6423,22700.0
2008-02-19 11:15:00,68.63,68.68,68.58,68.66,10500.0,55.6423,55.6828,55.6017,55.6666,10500.0
2008-02-19 11:20:00,68.66,68.7,68.61,68.66,14800.0,55.6666,55.699,55.626,55.6666,14800.0
2008-02-19 11:25:00,68.7,68.74,68.62,68.66,11000.0,55.699,55.7314,55.6342,55.6666,11000.0
2008-02-19 11:30:00,68.65,68.72,68.62,68.72,7400.0,55.6585,55.7152,55.6342,55.7152,7400.0
2008-02-19 11:35:00,68.72,68.75,68.63,68.66,7400.0,55.7152,55.7396,55.6423,55.6666,7400.0
2008-02-19 11:40:00,68.67,68.7,68.64,68.69,3800.0,55.6747,55.699,55.6504,55.6909,3800.0
2008-02-19 11:45:00,68.67,68.7,68.63,68.64,6600.0,55.6747,55.699,55.6423,55.6504,6600.0
2008-02-19 11:50:00,68.65,68.7,68.62,68.64,13300.0,55.6585,55.699,55.6342,55.6504,13300.0
2008-02-19 11:55:00,68.67,68.7,68.63,68.67,10600.0,55.6747,55.699,55.6423,55.6747,10600.0
2008-02-19 12:00:00,68.69,68.85,68.65,68.81,18500.0,55.6909,55.8206,55.6585,55.7882,18500.0
2008-02-19 12:05:00,68.81,68.81,68.55,68.65,18300.0,55.7882,55.7882,55.5774,55.6585,18300.0
2008-02-19 12:10:00,68.68,68.73,68.56,68.56,8300.0,55.6828,55.7233,55.5855,55.5855,8300.0
2008-02-19 12:15:00,68.57,68.75,68.57,68.75,10500.0,55.5936,55.7396,55.5936,55.7396,10500.0
2008-02-19 12:20:00,68.73,68.75,68.61,68.68,13700.0,55.7233,55.7396,55.626,55.6828,13700.0
2008-02-19 12:25:00,68.69,68.71,68.64,68.71,2200.0,55.6909,55.7071,55.6504,55.7071,2200.0
2008-02-19 12:30:00,68.7,68.71,68.61,68.66,11300.0,55.699,55.7071,55.626,55.6666,11300.0
2008-02-19 12:35:00,68.65,68.65,68.44,68.44,10500.0,55.6585,55.6585,55.4882,55.4882,10500.0
2008-02-19 12:40:00,68.43,68.51,68.37,68.45,9400.0,55.4801,55.545,55.4315,55.4963,9400.0
2008-02-19 12:45:00,68.44,68.44,68.33,68.33,10800.0,55.4882,55.4882,55.399,55.399,10800.0
2008-02-19 12:50:00,68.35,68.5,68.34,68.49,10300.0,55.4152,55.5369,55.4071,55.5288,10300.0
2008-02-19 12:55:00,68.48,68.5,68.44,68.45,15200.0,55.5206,55.5369,55.4882,55.4963,15200.0
2008-02-19 13:00:00,68.46,68.57,68.46,68.5,18800.0,55.5044,55.5936,55.5044,55.5369,18800.0
2008-02-19 13:05:00,68.5,68.51,68.42,68.44,15800.0,55.5369,55.545,55.472,55.4882,15800.0
2008-02-19 13:10:00,68.47,68.59,68.45,68.57,7300.0,55.5125,55.6098,55.4963,55.5936,7300.0
2008-02-19 13:15:00,68.59,68.62,68.49,68.5,18800.0,55.6098,55.6342,55.5288,55.5369,18800.0
2008-02-19 13:20:00,68.53,68.65,68.5,68.65,10700.0,55.5612,55.6585,55.5369,55.6585,10700.0
2008-02-19 13:25:00,68.63,68.65,68.51,68.54,10600.0,55.6423,55.6585,55.545,55.5693,10600.0
2008-02-19 13:30:00,68.52,68.63,68.52,68.62,2800.0,55.5531,55.6423,55.5531,55.6342,2800.0
2008-02-19 13:35:00,68.63,68.65,68.58,68.58,5000.0,55.6423,55.6585,55.6017,55.6017,5000.0
2008-02-19 13:40:00,68.58,68.63,68.48,68.5,9200.0,55.6017,55.6423,55.5206,55.5369,9200.0
2008-02-19 13:45:00,68.46,68.53,68.46,68.53,13100.0,55.5044,55.5612,55.5044,55.5612,13100.0
2008-02-19 13:50:00,68.54,68.56,68.52,68.55,5800.0,55.5693,55.5855,55.5531,55.5774,5800.0
2008-02-19 13:55:00,68.55,68.6,68.54,68.55,5100.0,55.5774,55.6179,55.5693,55.5774,5100.0
2008-02-19 14:00:00,68.56,68.7,68.56,68.66,17100.0,55.5855,55.699,55.5855,55.6666,17100.0
2008-02-19 14:05:00,68.68,68.75,68.62,68.62,11400.0,55.6828,55.7396,55.6342,55.6342,11400.0
2008-02-19 14:10:00,68.65,68.76,68.61,68.65,13700.0,55.6585,55.7477,55.626,55.6585,13700.0
2008-02-19 14:15:00,68.61,68.74,68.58,68.72,17700.0,55.626,55.7314,55.6017,55.7152,17700.0
2008-02-19 14:20:00,68.74,68.8,68.71,68.77,12900.0,55.7314,55.7801,55.7071,55.7558,12900.0
2008-02-19 14:25:00,68.77,68.8,68.71,68.71,8300.0,55.7558,55.7801,55.7071,55.7071,8300.0
2008-02-19 14:30:00,68.75,68.75,68.67,68.68,9200.0,55.7396,55.7396,55.6747,55.6828,9200.0
2008-02-19 14:35:00,68.65,68.69,68.55,68.61,15900.0,55.6585,55.6909,55.5774,55.626,15900.0
2008-02-19 14:40:00,68.61,68.62,68.52,68.58,12500.0,55.626,55.6342,55.5531,55.6017,12500.0
2008-02-19 14:45:00,68.59,68.6,68.45,68.52,16600.0,55.6098,55.6179,55.4963,55.5531,16600.0
2008-02-19 14:50:00,68.53,68.56,68.43,68.56,15600.0,55.5612,55.5855,55.4801,55.5855,15600.0
2008-02-19 14:55:00,68.52,68.56,68.46,68.5,15900.0,55.5531,55.5855,55.5044,55.5369,15900.0
2008-02-19 15:00:00,68.48,68.52,68.23,68.25,14800.0,55.5206,55.5531,55.318,55.3342,14800.0
2008-02-19 15:05:00,68.27,68.39,68.26,68.38,13100.0,55.3504,55.4477,55.3423,55.4396,13100.0
2008-02-19 15:10:00,68.39,68.48,68.36,68.38,7100.0,55.4477,55.5206,55.4234,55.4396,7100.0
2008-02-19 15:15:00,68.4,68.51,68.39,68.48,16500.0,55.4558,55.545,55.4477,55.5206,16500.0
2008-02-19 15:20:00,68.45,68.55,68.34,68.51,16800.0,55.4963,55.5774,55.4071,55.545,16800.0
2008-02-19 15:25:00,68.5,68.55,68.44,68.48,14100.0,55.5369,55.5774,55.4882,55.5206,14100.0
2008-02-19 15:30:00,68.48,68.56,68.46,68.51,11400.0,55.5206,55.5855,55.5044,55.545,11400.0
2008-02-19 15:35:00,68.52,68.67,68.52,68.66,18500.0,55.5531,55.6747,55.5531,55.6666,18500.0
2008-02-19 15:40:00,68.67,68.69,68.61,68.68,23500.0,55.6747,55.6909,55.626,55.6828,23500.0
2008-02-19 15:45:00,68.69,68.75,68.6,68.62,22900.0,55.6909,55.7396,55.6179,55.6342,22900.0
2008-02-19 15:50:00,68.62,68.62,68.38,68.47,42800.0,55.6342,55.6342,55.4396,55.5125,42800.0
2008-02-19 15:55:00,68.45,68.59,68.43,68.54,33800.0,55.4963,55.6098,55.4801,55.5693,33800.0
2008-02-20 09:30:00,68.08,68.28,68.05,68.28,14800.0,55.1963,55.3585,55.172,55.3585,14800.0
2008-02-20 09:35:00,68.29,68.32,67.84,67.84,21300.0,55.3666,55.3909,55.0018,55.0018,21300.0
2008-02-20 09:40:00,67.83,67.9,67.73,67.83,11600.0,54.9937,55.0504,54.9126,54.9937,11600.0
2008-02-20 09:45:00,67.81,67.91,67.65,67.73,18300.0,54.9774,55.0585,54.8477,54.9126,18300.0
2008-02-20 09:50:00,67.74,67.76,67.66,67.68,21500.0,54.9207,54.9369,54.8558,54.872,21500.0
2008-02-20 09:55:00,67.68,67.7,67.6,67.61,46200.0,54.872,54.8883,54.8072,54.8153,46200.0
2008-02-20 10:00:00,67.62,67.69,67.59,67.67,15700.0,54.8234,54.8801,54.7991,54.8639,15700.0
2008-02-20 10:05:00,67.64,67.67,67.62,67.66,12300.0,54.8396,54.8639,54.8234,54.8558,12300.0
2008-02-20 10:10:00,67.63,67.66,67.6,67.62,13800.0,54.8315,54.8558,54.8072,54.8234,13800.0
2008-02-20 10:15:00,67.62,67.68,67.59,67.64,17900.0,54.8234,54.872,54.7991,54.8396,17900.0
2008-02-20 10:20:00,67.64,67.69,67.59,67.63,12600.0,54.8396,54.8801,54.7991,54.8315,12600.0
2008-02-20 10:25:00,67.66,67.67,67.48,67.51,9400.0,54.8558,54.8639,54.7099,54.7342,9400.0
2008-02-20 10:30:00,67.49,67.51,67.32,67.4,18800.0,54.718,54.7342,54.5802,54.645,18800.0
2008-02-20 10:35:00,67.4,67.56,67.4,67.54,5400.0,54.645,54.7748,54.645,54.7585,5400.0
2008-02-20 10:40:00,67.56,67.59,67.46,67.46,7900.0,54.7748,54.7991,54.6937,54.6937,7900.0
2008-02-20 10:45:00,67.45,67.51,67.37,67.46,13300.0,54.6856,54.7342,54.6207,54.6937,13300.0
2008-02-20 10:50:00,67.46,67.5,67.45,67.46,5100.0,54.6937,54.7261,54.6856,54.6937,5100.0
2008-02-20 10:55:00,67.5,67.55,67.4,67.4,15100.0,54.7261,54.7666,54.645,54.645,15100.0
2008-02-20 11:00:00,67.39,67.48,67.35,67.41,9700.0,54.6369,54.7099,54.6045,54.6531,9700.0
2008-02-20 11:05:00,67.38,67.47,67.37,67.4,7200.0,54.6288,54.7018,54.6207,54.645,7200.0
2008-02-20 11:10:00,67.41,67.48,67.31,67.33,13100.0,54.6531,54.7099,54.5721,54.5883,13100.0
2008-02-20 11:15:00,67.31,67.33,67.28,67.29,5900.0,54.5721,54.5883,54.5477,54.5558,5900.0
2008-02-20 11:20:00,67.33,67.34,67.17,67.17,19000.0,54.5883,54.5964,54.4586,54.4586,19000.0
2008-02-20 11:25:00,67.19,67.19,66.94,66.94,17700.0,54.4748,54.4748,54.2721,54.2721,17700.0
2008-02-20 11:30:00,66.94,66.94,66.73,66.88,30600.0,54.2721,54.2721,54.1018,54.2234,30600.0
2008-02-20 11:35:00,66.87,66.9,66.7,66.75,19500.0,54.2153,54.2397,54.0775,54.118,19500.0
2008-02-20 11:40:00,66.73,66.78,66.69,66.71,21000.0,54.1018,54.1424,54.0694,54.0856,21000.0
2008-02-20 11:45:00,66.72,66.78,66.69,66.69,27400.0,54.0937,54.1424,54.0694,54.0694,27400.0
2008-02-20 11:50:00,66.7,66.71,66.56,66.61,19600.0,54.0775,54.0856,53.964,54.0045,19600.0
2008-02-20 11:55:00,66.64,66.64,66.48,66.49,16400.0,54.0289,54.0289,53.8991,53.9072,16400.0
2008-02-20 12:00:00,66.48,66.75,66.46,66.72,23000.0,53.8991,54.118,53.8829,54.0937,23000.0
2008-02-20 12:05:00,66.71,66.75,66.6,66.75,18700.0,54.0856,54.118,53.9964,54.118,18700.0
2008-02-20 12:10:00,66.74,66.95,66.6,66.87,25300.0,54.1099,54.2802,53.9964,54.2153,25300.0
2008-02-20 12:15:00,66.85,66.92,66.83,66.92,12400.0,54.1991,54.2559,54.1829,54.2559,12400.0
2008-02-20 12:20:00,66.93,67.04,66.87,66.99,24700.0,54.264,54.3532,54.2153,54.3126,24700.0
2008-02-20 12:25:00,66.99,67.03,66.87,66.9,9900.0,54.3126,54.3451,54.2153,54.2397,9900.0
2008-02-20 12:30:00,66.89,66.94,66.82,66.88,12500.0,54.2315,54.2721,54.1748,54.2234,12500.0
2008-02-20 12:35:00,66.86,66.98,66.84,66.95,6300.0,54.2072,54.3045,54.191,54.2802,6300.0
2008-02-20 12:40:00,66.95,66.99,66.92,66.96,6400.0,54.2802,54.3126,54.2559,54.2883,6400.0
2008-02-20 12:45:00,66.93,67.0,66.93,66.98,5800.0,54.264,54.3207,54.264,54.3045,5800.0
2008-02-20 12:50:00,66.98,67.04,66.93,66.93,21300.0,54.3045,54.3532,54.264,54.264,21300.0
2008-02-20 12:55:00,66.94,66.95,66.92,66.92,6100.0,54.2721,54.2802,54.2559,54.2559,6100.0
2008-02-20 13:00:00,66.92,66.99,66.88,66.97,13200.0,54.2559,54.3126,54.2234,54.2964,13200.0
2008-02-20 13:05:00,66.96,67.04,66.92,66.95,84000.0,54.2883,54.3532,54.2559,54.2802,84000.0
2008-02-20 13:10:00,66.95,67.02,66.95,67.02,12900.0,54.2802,54.3369,54.2802,54.3369,12900.0
2008-02-20 13:15:00,66.99,67.03,66.97,67.0,11100.0,54.3126,54.3451,54.2964,54.3207,11100.0
2008-02-20 13:20:00,66.98,67.0,66.89,66.89,19200.0,54.3045,54.3207,54.2315,54.2315,19200.0
2008-02-20 13:25:00,66.87,66.95,66.87,66.94,11400.0,54.2153,54.2802,54.2153,54.2721,11400.0
2008-02-20 13:30:00,66.93,66.95,66.89,66.95,15000.0,54.264,54.2802,54.2315,54.2802,15000.0
2008-02-20 13:35:00,66.95,66.95,66.92,66.95,16200.0,54.2802,54.2802,54.2559,54.2802,16200.0
2008-02-20 13:40:00,66.95,66.99,66.91,66.92,23000.0,54.2802,54.3126,54.2478,54.2559,23000.0
2008-02-20 13:45:00,66.93,66.99,66.91,66.95,14200.0,54.264,54.3126,54.2478,54.2802,14200.0
2008-02-20 13:50:00,66.95,67.0,66.93,66.95,15600.0,54.2802,54.3207,54.264,54.2802,15600.0
2008-02-20 13:55:00,66.95,66.99,66.9,66.9,12200.0,54.2802,54.3126,54.2397,54.2397,12200.0
2008-02-20 14:00:00,66.91,67.06,66.71,66.91,31500.0,54.2478,54.3694,54.0856,54.2478,31500.0
2008-02-20 14:05:00,66.91,67.01,66.91,66.93,30000.0,54.2478,54.3288,54.2478,54.264,30000.0
2008-02-20 14:10:00,66.9,66.99,66.79,66.81,63500.0,54.2397,54.3126,54.1505,54.1667,63500.0
2008-02-20 14:15:00,66.82,67.01,66.82,66.88,13600.0,54.1748,54.3288,54.1748,54.2234,13600.0
2008-02-20 14:20:00,66.9,66.97,66.85,66.93,14500.0,54.2397,54.2964,54.1991,54.264,14500.0
2008-02-20 14:25:00,66.94,67.05,66.92,67.05,17000.0,54.2721,54.3613,54.2559,54.3613,17000.0
2008-02-20 14:30:00,67.04,67.13,66.97,67.05,12600.0,54.3532,54.4261,54.2964,54.3613,12600.0
2008-02-20 14:35:00,67.04,67.15,67.02,67.06,15100.0,54.3532,54.4423,54.3369,54.3694,15100.0
2008-02-20 14:40:00,67.05,67.14,67.05,67.14,6600.0,54.3613,54.4342,54.3613,54.4342,6600.0
2008-02-20 14:45:00,67.13,67.36,67.12,67.36,19100.0,54.4261,54.6126,54.418,54.6126,19100.0
2008-02-20 14:50:00,67.35,67.43,67.3,67.3,29700.0,54.6045,54.6694,54.564,54.564,29700.0
2008-02-20 14:55:00,67.3,67.33,67.21,67.22,33100.0,54.564,54.5883,54.491,54.4991,33100.0
2008-02-20 15:00:00,67.23,67.29,67.13,67.23,18300.0,54.5072,54.5558,54.4261,54.5072,18300.0
2008-02-20 15:05:00,67.26,67.35,67.23,67.25,28800.0,54.5315,54.6045,54.5072,54.5234,28800.0
2008-02-20 15:10:00,67.27,67.33,67.25,67.3,32400.0,54.5396,54.5883,54.5234,54.564,32400.0
2008-02-20 15:15:00,67.32,67.35,67.27,67.3,28100.0,54.5802,54.6045,54.5396,54.564,28100.0
2008-02-20 15:20:00,67.3,67.3,67.12,67.13,33300.0,54.564,54.564,54.418,54.4261,33300.0
2008-02-20 15:25:00,67.13,67.27,67.12,67.19,25000.0,54.4261,54.5396,54.418,54.4748,25000.0
2008-02-20 15:30:00,67.19,67.21,67.09,67.15,29000.0,54.4748,54.491,54.3937,54.4423,29000.0
2008-02-20 15:35:00,67.17,67.24,67.14,67.22,29200.0,54.4586,54.5153,54.4342,54.4991,29200.0
2008-02-20 15:40:00,67.23,67.3,66.71,67.28,41700.0,54.5072,54.564,54.0856,54.5477,41700.0
2008-02-20 15:45:00,67.28,67.28,67.17,67.2,51700.0,54.5477,54.5477,54.4586,54.4829,51700.0
2008-02-20 15:50:00,67.2,67.25,67.19,67.19,59700.0,54.4829,54.5234,54.4748,54.4748,59700.0
2008-02-20 15:55:00,67.19,67.43,67.19,67.39,81000.0,54.4748,54.6694,54.4748,54.6369,81000.0
2008-02-21 09:30:00,67.45,67.9,67.45,67.84,22000.0,54.6856,55.0504,54.6856,55.0018,22000.0
2008-02-21 09:35:00,67.89,68.0,67.71,67.99,10400.0,55.0423,55.1315,54.8964,55.1234,10400.0
2008-02-21 09:40:00,68.02,68.05,67.82,67.96,17100.0,55.1477,55.172,54.9855,55.0991,17100.0
2008-02-21 09:45:00,67.96,67.99,67.8,67.99,16200.0,55.0991,55.1234,54.9693,55.1234,16200.0
2008-02-21 09:50:00,67.98,67.99,67.92,67.92,12200.0,55.1153,55.1234,55.0666,55.0666,12200.0
2008-02-21 09:55:00,67.92,68.05,67.85,68.0,16200.0,55.0666,55.172,55.0099,55.1315,16200.0
2008-02-21 10:00:00,68.01,68.01,67.74,67.9,16200.0,55.1396,55.1396,54.9207,55.0504,16200.0
2008-02-21 10:05:00,67.86,67.9,67.84,67.88,9000.0,55.018,55.0504,55.0018,55.0342,9000.0
2008-02-21 10:10:00,67.85,67.88,67.76,67.83,12600.0,55.0099,55.0342,54.9369,54.9937,12600.0
2008-02-21 10:15:00,67.8,68.0,67.76,68.0,14400.0,54.9693,55.1315,54.9369,55.1315,14400.0
2008-02-21 10:20:00,68.02,68.04,67.92,68.01,14600.0,55.1477,55.1639,55.0666,55.1396,14600.0
2008-02-21 10:25:00,68.01,68.04,67.96,67.98,6900.0,55.1396,55.1639,55.0991,55.1153,6900.0
2008-02-21 10:30:00,68.0,68.01,67.9,67.98,8200.0,55.1315,55.1396,55.0504,55.1153,8200.0
2008-02-21 10:35:00,67.98,68.0,67.93,67.98,25300.0,55.1153,55.1315,55.0747,55.1153,25300.0
2008-02-21 10:40:00,67.98,68.07,67.91,67.95,31800.0,55.1153,55.1882,55.0585,55.0909,31800.0
2008-02-21 10:45:00,67.95,68.04,67.94,68.01,11700.0,55.0909,55.1639,55.0828,55.1396,11700.0
2008-02-21 10:50:00,68.02,68.04,67.87,67.91,12900.0,55.1477,55.1639,55.0261,55.0585,12900.0
2008-02-21 10:55:00,67.91,67.91,67.7,67.75,16400.0,55.0585,55.0585,54.8883,54.9288,16400.0
2008-02-21 11:00:00,67.71,67.76,67.63,67.74,19200.0,54.8964,54.9369,54.8315,54.9207,19200.0
2008-02-21 11:05:00,67.74,67.75,67.67,67.73,7800.0,54.9207,54.9288,54.8639,54.9126,7800.0
2008-02-21 11:10:00,67.71,67.74,67.68,67.73,9600.0,54.8964,54.9207,54.872,54.9126,9600.0
2008-02-21 11:15:00,67.73,67.84,67.72,67.81,7300.0,54.9126,55.0018,54.9045,54.9774,7300.0
2008-02-21 11:20:00,67.81,67.81,67.63,67.74,9100.0,54.9774,54.9774,54.8315,54.9207,9100.0
2008-02-21 11:25:00,67.74,67.79,67.72,67.75,8100.0,54.9207,54.9612,54.9045,54.9288,8100.0
2008-02-21 11:30:00,67.74,67.89,67.74,67.81,7400.0,54.9207,55.0423,54.9207,54.9774,7400.0
2008-02-21 11:35:00,67.78,67.85,67.74,67.84,6500.0,54.9531,55.0099,54.9207,55.0018,6500.0
2008-02-21 11:40:00,67.82,67.87,67.64,67.69,10800.0,54.9855,55.0261,54.8396,54.8801,10800.0
2008-02-21 11:45:00,67.68,67.75,67.64,67.75,11300.0,54.872,54.9288,54.8396,54.9288,11300.0
2008-02-21 11:50:00,67.72,67.77,67.6,67.6,7600.0,54.9045,54.945,54.8072,54.8072,7600.0
2008-02-21 11:55:00,67.61,67.71,67.61,67.66,4800.0,54.8153,54.8964,54.8153,54.8558,4800.0
2008-02-21 12:00:00,67.65,67.66,67.49,67.53,10000.0,54.8477,54.8558,54.718,54.7504,10000.0
2008-02-21 12:05:00,67.52,67.56,67.46,67.46,6100.0,54.7423,54.7748,54.6937,54.6937,6100.0
2008-02-21 12:10:00,67.46,67.49,67.45,67.48,7200.0,54.6937,54.718,54.6856,54.7099,7200.0
2008-02-21 12:15:00,67.49,67.5,67.29,67.4,10000.0,54.718,54.7261,54.5558,54.645,10000.0
2008-02-21 12:20:00,67.38,67.4,67.28,67.36,7500.0,54.6288,54.645,54.5477,54.6126,7500.0
2008-02-21 12:25:00,67.38,67.44,67.35,67.44,4400.0,54.6288,54.6775,54.6045,54.6775,4400.0
2008-02-21 12:30:00,67.44,67.51,67.4,67.51,4900.0,54.6775,54.7342,54.645,54.7342,4900.0
2008-02-21 12:35:00,67.52,67.6,67.52,67.55,5700.0,54.7423,54.8072,54.7423,54.7666,5700.0
2008-02-21 12:40:00,67.58,67.63,67.55,67.62,3000.0,54.791,54.8315,54.7666,54.8234,3000.0
2008-02-21 12:45:00,67.63,67.65,67.54,67.58,10200.0,54.8315,54.8477,54.7585,54.791,10200.0
2008-02-21 12:50:00,67.58,67.64,67.53,67.59,6600.0,54.791,54.8396,54.7504,54.7991,6600.0
2008-02-21 12:55:00,67.58,67.61,67.49,67.49,16800.0,54.791,54.8153,54.718,54.718,16800.0
2008-02-21 13:00:00,67.5,67.5,67.42,67.43,7000.0,54.7261,54.7261,54.6612,54.6694,7000.0
2008-02-21 13:05:00,67.46,67.51,67.44,67.49,6800.0,54.6937,54.7342,54.6775,54.718,6800.0
2008-02-21 13:10:00,67.47,67.47,67.23,67.26,11900.0,54.7018,54.7018,54.5072,54.5315,11900.0
2008-02-21 13:15:00,67.25,67.29,67.18,67.29,5400.0,54.5234,54.5558,54.4667,54.5558,5400.0
2008-02-21 13:20:00,67.28,67.31,67.21,67.31,4400.0,54.5477,54.5721,54.491,54.5721,4400.0
2008-02-21 13:25:00,67.32,67.38,67.25,67.38,7600.0,54.5802,54.6288,54.5234,54.6288,7600.0
2008-02-21 13:30:00,67.37,67.39,67.12,67.14,31000.0,54.6207,54.6369,54.418,54.4342,31000.0
2008-02-21 13:35:00,67.18,67.18,67.07,67.1,13000.0,54.4667,54.4667,54.3775,54.4018,13000.0
2008-02-21 13:40:00,67.08,67.2,67.05,67.13,8000.0,54.3856,54.4829,54.3613,54.4261,8000.0
2008-02-21 13:45:00,67.17,67.18,67.01,67.04,10600.0,54.4586,54.4667,54.3288,54.3532,10600.0
2008-02-21 13:50:00,67.02,67.08,66.98,67.04,9500.0,54.3369,54.3856,54.3045,54.3532,9500.0
2008-02-21 13:55:00,67.02,67.07,66.9,66.95,23300.0,54.3369,54.3775,54.2397,54.2802,23300.0
2008-02-21 14:00:00,66.95,67.04,66.93,66.94,14000.0,54.2802,54.3532,54.264,54.2721,14000.0
2008-02-21 14:05:00,66.94,67.03,66.94,67.0,9300.0,54.2721,54.3451,54.2721,54.3207,9300.0
2008-02-21 14:10:00,66.96,67.0,66.91,66.98,16500.0,54.2883,54.3207,54.2478,54.3045,16500.0
2008-02-21 14:15:00,66.94,67.05,66.94,67.01,37500.0,54.2721,54.3613,54.2721,54.3288,37500.0
2008-02-21 14:20:00,67.04,67.18,67.02,67.18,16600.0,54.3532,54.4667,54.3369,54.4667,16600.0
2008-02-21 14:25:00,67.18,67.24,67.15,67.21,15000.0,54.4667,54.5153,54.4423,54.491,15000.0
2008-02-21 14:30:00,67.21,67.25,67.2,67.23,13500.0,54.491,54.5234,54.4829,54.5072,13500.0
2008-02-21 14:35:00,67.2,67.27,67.19,67.24,12600.0,54.4829,54.5396,54.4748,54.5153,12600.0
2008-02-21 14:40:00,67.22,67.26,67.0,67.0,24400.0,54.4991,54.5315,54.3207,54.3207,24400.0
2008-02-21 14:45:00,67.01,67.06,66.97,67.0,10000.0,54.3288,54.3694,54.2964,54.3207,10000.0
2008-02-21 14:50:00,67.02,67.05,66.97,67.02,13200.0,54.3369,54.3613,54.2964,54.3369,13200.0
2008-02-21 14:55:00,67.02,67.02,66.93,67.02,17500.0,54.3369,54.3369,54.264,54.3369,17500.0
2008-02-21 15:00:00,67.0,67.0,66.93,66.93,16800.0,54.3207,54.3207,54.264,54.264,16800.0
2008-02-21 15:05:00,66.92,66.92,66.73,66.77,26100.0,54.2559,54.2559,54.1018,54.1343,26100.0
2008-02-21 15:10:00,66.76,66.89,66.73,66.86,20700.0,54.1261,54.2315,54.1018,54.2072,20700.0
2008-02-21 15:15:00,66.86,66.88,66.79,66.82,28100.0,54.2072,54.2234,54.1505,54.1748,28100.0
2008-02-21 15:20:00,66.82,66.83,66.73,66.79,51800.0,54.1748,54.1829,54.1018,54.1505,51800.0
2008-02-21 15:25:00,66.79,66.8,66.67,66.7,46200.0,54.1505,54.1586,54.0532,54.0775,46200.0
2008-02-21 15:30:00,66.69,66.73,66.69,66.72,54700.0,54.0694,54.1018,54.0694,54.0937,54700.0
2008-02-21 15:35:00,66.72,66.75,66.56,66.56,57900.0,54.0937,54.118,53.964,53.964,57900.0
2008-02-21 15:40:00,66.56,66.6,66.43,66.49,80500.0,53.964,53.9964,53.8586,53.9072,80500.0
2008-02-21 15:45:00,66.51,66.7,66.5,66.7,37400.0,53.9235,54.0775,53.9153,54.0775,37400.0
2008-02-21 15:50:00,66.69,66.7,66.56,66.61,43600.0,54.0694,54.0775,53.964,54.0045,43600.0
2008-02-21 15:55:00,66.63,67.27,66.63,66.7,66300.0,54.0207,54.5396,54.0207,54.0775,66300.0
2008-02-22 09:30:00,66.83,67.37,66.83,67.23,23500.0,54.1829,54.6207,54.1829,54.5072,23500.0
2008-02-22 09:35:00,67.23,67.53,67.22,67.38,29800.0,54.5072,54.7504,54.4991,54.6288,29800.0
2008-02-22 09:40:00,67.36,67.38,67.27,67.3,12900.0,54.6126,54.6288,54.5396,54.564,12900.0
2008-02-22 09:45:00,67.27,67.32,67.06,67.09,40500.0,54.5396,54.5802,54.3694,54.3937,40500.0
2008-02-22 09:50:00,67.07,67.07,66.87,66.91,16300.0,54.3775,54.3775,54.2153,54.2478,16300.0
2008-02-22 09:55:00,66.9,66.91,66.82,66.89,11800.0,54.2397,54.2478,54.1748,54.2315,11800.0
2008-02-22 10:00:00,66.9,66.98,66.85,66.97,16600.0,54.2397,54.3045,54.1991,54.2964,16600.0
2008-02-22 10:05:00,66.98,67.11,66.86,66.87,31100.0,54.3045,54.4099,54.2072,54.2153,31100.0
2008-02-22 10:10:00,66.84,66.88,66.78,66.82,7100.0,54.191,54.2234,54.1424,54.1748,7100.0
2008-02-22 10:15:00,66.82,66.83,66.71,66.77,6200.0,54.1748,54.1829,54.0856,54.1343,6200.0
2008-02-22 10:20:00,66.75,66.75,66.57,66.59,12300.0,54.118,54.118,53.9721,53.9883,12300.0
2008-02-22 10:25:00,66.61,66.65,66.42,66.44,29800.0,54.0045,54.037,53.8505,53.8667,29800.0
2008-02-22 10:30:00,66.45,66.49,66.34,66.42,33700.0,53.8748,53.9072,53.7856,53.8505,33700.0
2008-02-22 10:35:00,66.41,66.46,66.25,66.27,20500.0,53.8424,53.8829,53.7127,53.7289,20500.0
2008-02-22 10:40:00,66.27,66.3,66.09,66.17,26300.0,53.7289,53.7532,53.5829,53.6478,26300.0
2008-02-22 10:45:00,66.18,66.29,66.18,66.23,15600.0,53.6559,53.7451,53.6559,53.6964,15600.0
2008-02-22 10:50:00,66.22,66.27,66.2,66.25,22800.0,53.6883,53.7289,53.6721,53.7127,22800.0
2008-02-22 10:55:00,66.25,66.3,66.22,66.23,15700.0,53.7127,53.7532,53.6883,53.6964,15700.0
2008-02-22 11:00:00,66.22,66.29,66.2,66.26,11800.0,53.6883,53.7451,53.6721,53.7208,11800.0
2008-02-22 11:05:00,66.26,66.28,66.19,66.2,24300.0,53.7208,53.737,53.664,53.6721,24300.0
2008-02-22 11:10:00,66.2,66.26,66.16,66.25,25500.0,53.6721,53.7208,53.6397,53.7127,25500.0
2008-02-22 11:15:00,66.26,66.46,66.25,66.43,11900.0,53.7208,53.8829,53.7127,53.8586,11900.0
2008-02-22 11:20:00,66.44,66.5,66.4,66.49,10300.0,53.8667,53.9153,53.8343,53.9072,10300.0
2008-02-22 11:25:00,66.48,66.54,66.47,66.52,13900.0,53.8991,53.9478,53.891,53.9316,13900.0
2008-02-22 11:30:00,66.52,66.58,66.51,66.58,12600.0,53.9316,53.9802,53.9235,53.9802,12600.0
2008-02-22 11:35:00,66.59,66.62,66.38,66.4,17200.0,53.9883,54.0126,53.8181,53.8343,17200.0
2008-02-22 11:40:00,66.38,66.39,66.3,66.32,10500.0,53.8181,53.8262,53.7532,53.7694,10500.0
2008-02-22 11:45:00,66.31,66.31,66.18,66.2,16400.0,53.7613,53.7613,53.6559,53.6721,16400.0
2008-02-22 11:50:00,66.18,66.23,66.06,66.07,30600.0,53.6559,53.6964,53.5586,53.5667,30600.0
2008-02-22 11:55:00,66.07,66.18,66.03,66.15,10400.0,53.5667,53.6559,53.5343,53.6316,10400.0
2008-02-22 12:00:00,66.14,66.15,66.05,66.05,8400.0,53.6235,53.6316,53.5505,53.5505,8400.0
2008-02-22 12:05:00,66.05,66.07,66.03,66.04,8700.0,53.5505,53.5667,53.5343,53.5424,8700.0
2008-02-22 12:10:00,66.05,66.07,65.94,65.95,14900.0,53.5505,53.5667,53.4613,53.4694,14900.0
2008-02-22 12:15:00,65.95,65.99,65.94,65.98,8900.0,53.4694,53.5019,53.4613,53.4938,8900.0
2008-02-22 12:20:00,65.98,66.04,65.95,65.98,7900.0,53.4938,53.5424,53.4694,53.4938,7900.0
2008-02-22 12:25:00,66.01,66.02,65.98,65.99,3700.0,53.5181,53.5262,53.4938,53.5019,3700.0
2008-02-22 12:30:00,65.99,66.08,65.98,66.06,15100.0,53.5019,53.5748,53.4938,53.5586,15100.0
2008-02-22 12:35:00,66.06,66.15,66.05,66.14,24700.0,53.5586,53.6316,53.5505,53.6235,24700.0
2008-02-22 12:40:00,66.14,66.18,65.98,66.18,48200.0,53.6235,53.6559,53.4938,53.6559,48200.0
2008-02-22 12:45:00,66.19,66.25,66.18,66.2,4400.0,53.664,53.7127,53.6559,53.6721,4400.0
2008-02-22 12:50:00,66.2,66.3,66.18,66.24,15200.0,53.6721,53.7532,53.6559,53.7046,15200.0
2008-02-22 12:55:00,66.23,66.28,66.18,66.18,6000.0,53.6964,53.737,53.6559,53.6559,6000.0
2008-02-22 13:00:00,66.2,66.29,66.18,66.2,15000.0,53.6721,53.7451,53.6559,53.6721,15000.0
2008-02-22 13:05:00,66.18,66.25,66.16,66.17,7800.0,53.6559,53.7127,53.6397,53.6478,7800.0
2008-02-22 13:10:00,66.21,66.26,66.18,66.25,4200.0,53.6802,53.7208,53.6559,53.7127,4200.0
2008-02-22 13:15:00,66.24,66.34,66.23,66.32,5100.0,53.7046,53.7856,53.6964,53.7694,5100.0
2008-02-22 13:20:00,66.32,66.36,66.29,66.32,4000.0,53.7694,53.8018,53.7451,53.7694,4000.0
2008-02-22 13:25:00,66.32,66.36,66.1,66.11,11800.0,53.7694,53.8018,53.591,53.5992,11800.0
2008-02-22 13:30:00,66.11,66.12,66.02,66.02,9500.0,53.5992,53.6073,53.5262,53.5262,9500.0
2008-02-22 13:35:00,66.02,66.09,66.02,66.05,5000.0,53.5262,53.5829,53.5262,53.5505,5000.0
2008-02-22 13:40:00,66.06,66.08,65.99,66.04,5000.0,53.5586,53.5748,53.5019,53.5424,5000.0
2008-02-22 13:45:00,66.05,66.11,65.98,66.11,7800.0,53.5505,53.5992,53.4938,53.5992,7800.0
2008-02-22 13:50:00,66.12,66.15,66.11,66.14,5000.0,53.6073,53.6316,53.5992,53.6235,5000.0
2008-02-22 13:55:00,66.14,66.21,66.1,66.11,7000.0,53.6235,53.6802,53.591,53.5992,7000.0
2008-02-22 14:00:00,66.1,66.22,66.1,66.15,25300.0,53.591,53.6883,53.591,53.6316,25300.0
2008-02-22 14:05:00,66.15,66.17,66.06,66.1,13700.0,53.6316,53.6478,53.5586,53.591,13700.0
2008-02-22 14:10:00,66.12,66.12,66.08,66.11,9100.0,53.6073,53.6073,53.5748,53.5992,9100.0
2008-02-22 14:15:00,66.1,66.18,66.08,66.14,8700.0,53.591,53.6559,53.5748,53.6235,8700.0
2008-02-22 14:20:00,66.18,66.18,66.09,66.16,7500.0,53.6559,53.6559,53.5829,53.6397,7500.0
2008-02-22 14:25:00,66.15,66.15,66.08,66.09,4800.0,53.6316,53.6316,53.5748,53.5829,4800.0
2008-02-22 14:30:00,66.09,66.1,66.02,66.04,8400.0,53.5829,53.591,53.5262,53.5424,8400.0
2008-02-22 14:35:00,66.03,66.14,66.02,66.07,10300.0,53.5343,53.6235,53.5262,53.5667,10300.0
2008-02-22 14:40:00,66.08,66.18,66.06,66.14,7300.0,53.5748,53.6559,53.5586,53.6235,7300.0
2008-02-22 14:45:00,66.16,66.18,66.08,66.12,5500.0,53.6397,53.6559,53.5748,53.6073,5500.0
2008-02-22 14:50:00,66.11,66.14,66.1,66.1,10400.0,53.5992,53.6235,53.591,53.591,10400.0
2008-02-22 14:55:00,66.11,66.24,66.11,66.14,10800.0,53.5992,53.7046,53.5992,53.6235,10800.0
2008-02-22 15:00:00,66.15,66.16,66.08,66.11,7400.0,53.6316,53.6397,53.5748,53.5992,7400.0
2008-02-22 15:05:00,66.1,66.13,66.06,66.09,10600.0,53.591,53.6154,53.5586,53.5829,10600.0
2008-02-22 15:10:00,66.08,66.08,65.92,65.94,19200.0,53.5748,53.5748,53.4451,53.4613,19200.0
2008-02-22 15:15:00,65.93,65.93,65.83,65.83,17000.0,53.4532,53.4532,53.3721,53.3721,17000.0
2008-02-22 15:20:00,65.83,65.85,65.74,65.78,19000.0,53.3721,53.3884,53.2992,53.3316,19000.0
2008-02-22 15:25:00,65.77,66.06,65.77,66.06,21100.0,53.3235,53.5586,53.3235,53.5586,21100.0
2008-02-22 15:30:00,66.03,66.42,66.02,66.38,77000.0,53.5343,53.8505,53.5262,53.8181,77000.0
2008-02-22 15:35:00,66.38,66.5,66.33,66.39,43900.0,53.8181,53.9153,53.7775,53.8262,43900.0
2008-02-22 15:40:00,66.38,66.55,66.34,66.46,29200.0,53.8181,53.9559,53.7856,53.8829,29200.0
2008-02-22 15:45:00,66.45,66.66,66.43,66.51,24900.0,53.8748,54.0451,53.8586,53.9235,24900.0
2008-02-22 15:50:00,66.52,66.7,66.45,66.7,25300.0,53.9316,54.0775,53.8748,54.0775,25300.0
2008-02-22 15:55:00,66.7,66.83,66.67,66.79,59800.0,54.0775,54.1829,54.0532,54.1505,59800.0
2008-02-25 09:30:00,66.5,67.07,66.5,67.07,17100.0,53.9153,54.3775,53.9153,54.3775,17100.0
2008-02-25 09:35:00,67.06,67.06,66.87,67.03,18200.0,54.3694,54.3694,54.2153,54.3451,18200.0
2008-02-25 09:40:00,66.99,67.03,66.91,66.98,17200.0,54.3126,54.3451,54.2478,54.3045,17200.0
2008-02-25 09:45:00,66.96,67.05,66.83,66.84,16600.0,54.2883,54.3613,54.1829,54.191,16600.0
2008-02-25 09:50:00,66.88,66.91,66.8,66.8,17100.0,54.2234,54.2478,54.1586,54.1586,17100.0
2008-02-25 09:55:00,66.79,66.8,66.67,66.71,8800.0,54.1505,54.1586,54.0532,54.0856,8800.0
2008-02-25 10:00:00,66.74,66.96,66.68,66.8,25600.0,54.1099,54.2883,54.0613,54.1586,25600.0
2008-02-25 10:05:00,66.81,67.0,66.81,66.99,8500.0,54.1667,54.3207,54.1667,54.3126,8500.0
2008-02-25 10:10:00,66.98,67.06,66.89,66.95,15100.0,54.3045,54.3694,54.2315,54.2802,15100.0
2008-02-25 10:15:00,66.95,67.1,66.95,66.99,15200.0,54.2802,54.4018,54.2802,54.3126,15200.0
2008-02-25 10:20:00,67.0,67.13,66.99,67.05,12700.0,54.3207,54.4261,54.3126,54.3613,12700.0
2008-02-25 10:25:00,67.04,67.22,66.95,67.15,21500.0,54.3532,54.4991,54.2802,54.4423,21500.0
2008-02-25 10:30:00,67.15,67.15,67.1,67.11,7000.0,54.4423,54.4423,54.4018,54.4099,7000.0
2008-02-25 10:35:00,67.11,67.15,67.06,67.09,7500.0,54.4099,54.4423,54.3694,54.3937,7500.0
2008-02-25 10:40:00,67.09,67.16,67.04,67.14,10100.0,54.3937,54.4504,54.3532,54.4342,10100.0
2008-02-25 10:45:00,67.14,67.21,67.08,67.21,18100.0,54.4342,54.491,54.3856,54.491,18100.0
2008-02-25 10:50:00,67.21,67.27,67.17,67.26,16500.0,54.491,54.5396,54.4586,54.5315,16500.0
2008-02-25 10:55:00,67.25,67.33,67.22,67.32,12500.0,54.5234,54.5883,54.4991,54.5802,12500.0
2008-02-25 11:00:00,67.3,67.32,67.2,67.22,12100.0,54.564,54.5802,54.4829,54.4991,12100.0
2008-02-25 11:05:00,67.24,67.27,67.2,67.2,8200.0,54.5153,54.5396,54.4829,54.4829,8200.0
2008-02-25 11:10:00,67.22,67.31,67.19,67.19,22900.0,54.4991,54.5721,54.4748,54.4748,22900.0
2008-02-25 11:15:00,67.2,67.31,67.2,67.26,5900.0,54.4829,54.5721,54.4829,54.5315,5900.0
2008-02-25 11:20:00,67.26,67.35,67.19,67.27,14600.0,54.5315,54.6045,54.4748,54.5396,14600.0
2008-02-25 11:25:00,67.27,67.32,67.27,67.31,18800.0,54.5396,54.5802,54.5396,54.5721,18800.0
2008-02-25 11:30:00,67.29,67.29,67.2,67.24,8200.0,54.5558,54.5558,54.4829,54.5153,8200.0
2008-02-25 11:35:00,67.26,67.3,67.19,67.23,5200.0,54.5315,54.564,54.4748,54.5072,5200.0
2008-02-25 11:40:00,67.25,67.3,67.23,67.27,2600.0,54.5234,54.564,54.5072,54.5396,2600.0
2008-02-25 11:45:00,67.29,67.4,67.29,67.39,11200.0,54.5558,54.645,54.5558,54.6369,11200.0
2008-02-25 11:50:00,67.37,67.42,67.31,67.33,6300.0,54.6207,54.6612,54.5721,54.5883,6300.0
2008-02-25 11:55:00,67.33,67.39,67.22,67.28,7500.0,54.5883,54.6369,54.4991,54.5477,7500.0
2008-02-25 12:00:00,67.27,67.29,67.25,67.26,3500.0,54.5396,54.5558,54.5234,54.5315,3500.0
2008-02-25 12:05:00,67.27,67.29,67.24,67.24,2900.0,54.5396,54.5558,54.5153,54.5153,2900.0
2008-02-25 12:10:00,67.24,67.32,67.23,67.23,7900.0,54.5153,54.5802,54.5072,54.5072,7900.0
2008-02-25 12:15:00,67.23,67.26,67.16,67.21,7200.0,54.5072,54.5315,54.4504,54.491,7200.0
2008-02-25 12:20:00,67.21,67.23,67.11,67.12,16300.0,54.491,54.5072,54.4099,54.418,16300.0
2008-02-25 12:25:00,67.11,67.27,67.11,67.22,3100.0,54.4099,54.5396,54.4099,54.4991,3100.0
2008-02-25 12:30:00,67.22,67.26,67.19,67.24,5000.0,54.4991,54.5315,54.4748,54.5153,5000.0
2008-02-25 12:35:00,67.26,67.28,67.16,67.19,6500.0,54.5315,54.5477,54.4504,54.4748,6500.0
2008-02-25 12:40:00,67.23,67.31,67.22,67.31,5700.0,54.5072,54.5721,54.4991,54.5721,5700.0
2008-02-25 12:45:00,67.32,67.39,67.32,67.38,7900.0,54.5802,54.6369,54.5802,54.6288,7900.0
2008-02-25 12:50:00,67.39,67.4,67.37,67.39,4000.0,54.6369,54.645,54.6207,54.6369,4000.0
2008-02-25 12:55:00,67.4,67.46,67.38,67.41,13100.0,54.645,54.6937,54.6288,54.6531,13100.0
2008-02-25 13:00:00,67.41,67.44,67.4,67.43,8900.0,54.6531,54.6775,54.645,54.6694,8900.0
2008-02-25 13:05:00,67.42,67.58,67.42,67.45,20300.0,54.6612,54.791,54.6612,54.6856,20300.0
2008-02-25 13:10:00,67.44,67.49,67.37,67.43,5800.0,54.6775,54.718,54.6207,54.6694,5800.0
2008-02-25 13:15:00,67.46,67.5,67.38,67.45,8200.0,54.6937,54.7261,54.6288,54.6856,8200.0
2008-02-25 13:20:00,67.44,67.51,67.42,67.45,16100.0,54.6775,54.7342,54.6612,54.6856,16100.0
2008-02-25 13:25:00,67.45,67.48,67.43,67.46,17600.0,54.6856,54.7099,54.6694,54.6937,17600.0
2008-02-25 13:30:00,67.46,67.49,67.4,67.42,23800.0,54.6937,54.718,54.645,54.6612,23800.0
2008-02-25 13:35:00,67.41,67.48,67.4,67.46,24300.0,54.6531,54.7099,54.645,54.6937,24300.0
2008-02-25 13:40:00,67.46,67.5,67.44,67.46,19300.0,54.6937,54.7261,54.6775,54.6937,19300.0
2008-02-25 13:45:00,67.46,67.47,67.37,67.39,11300.0,54.6937,54.7018,54.6207,54.6369,11300.0
2008-02-25 13:50:00,67.39,67.5,67.39,67.48,5900.0,54.6369,54.7261,54.6369,54.7099,5900.0
2008-02-25 13:55:00,67.47,67.49,67.43,67.44,4600.0,54.7018,54.718,54.6694,54.6775,4600.0
2008-02-25 14:00:00,67.45,67.49,67.43,67.44,5200.0,54.6856,54.718,54.6694,54.6775,5200.0
2008-02-25 14:05:00,67.47,67.52,67.41,67.49,15100.0,54.7018,54.7423,54.6531,54.718,15100.0
2008-02-25 14:10:00,67.47,67.52,67.43,67.51,13800.0,54.7018,54.7423,54.6694,54.7342,13800.0
2008-02-25 14:15:00,67.5,67.51,67.44,67.45,6400.0,54.7261,54.7342,54.6775,54.6856,6400.0
2008-02-25 14:20:00,67.47,67.51,67.42,67.46,12500.0,54.7018,54.7342,54.6612,54.6937,12500.0
2008-02-25 14:25:00,67.46,67.81,67.44,67.79,43400.0,54.6937,54.9774,54.6775,54.9612,43400.0
2008-02-25 14:30:00,67.76,67.82,67.7,67.78,43900.0,54.9369,54.9855,54.8883,54.9531,43900.0
2008-02-25 14:35:00,67.78,67.78,67.63,67.66,28400.0,54.9531,54.9531,54.8315,54.8558,28400.0
2008-02-25 14:40:00,67.69,67.74,67.57,67.58,21500.0,54.8801,54.9207,54.7829,54.791,21500.0
2008-02-25 14:45:00,67.59,67.66,67.55,67.59,18300.0,54.7991,54.8558,54.7666,54.7991,18300.0
2008-02-25 14:50:00,67.62,67.73,67.55,67.72,18000.0,54.8234,54.9126,54.7666,54.9045,18000.0
2008-02-25 14:55:00,67.67,67.79,67.66,67.78,34900.0,54.8639,54.9612,54.8558,54.9531,34900.0
2008-02-25 15:00:00,67.78,67.78,67.7,67.75,20100.0,54.9531,54.9531,54.8883,54.9288,20100.0
2008-02-25 15:05:00,67.71,67.79,67.67,67.69,22200.0,54.8964,54.9612,54.8639,54.8801,22200.0
2008-02-25 15:10:00,67.7,67.75,67.57,67.66,25700.0,54.8883,54.9288,54.7829,54.8558,25700.0
2008-02-25 15:15:00,67.66,67.75,67.63,67.69,21000.0,54.8558,54.9288,54.8315,54.8801,21000.0
2008-02-25 15:20:00,67.69,67.75,67.66,67.69,18800.0,54.8801,54.9288,54.8558,54.8801,18800.0
2008-02-25 15:25:00,67.71,67.77,67.68,67.73,17600.0,54.8964,54.945,54.872,54.9126,17600.0
2008-02-25 15:30:00,67.73,67.8,67.65,67.7,29000.0,54.9126,54.9693,54.8477,54.8883,29000.0
2008-02-25 15:35:00,67.71,67.87,67.7,67.83,25400.0,54.8964,55.0261,54.8883,54.9937,25400.0
2008-02-25 15:40:00,67.82,67.87,67.8,67.81,35400.0,54.9855,55.0261,54.9693,54.9774,35400.0
2008-02-25 15:45:00,67.82,67.95,67.82,67.9,25700.0,54.9855,55.0909,54.9855,55.0504,25700.0
2008-02-25 15:50:00,67.91,67.93,67.82,67.83,26800.0,55.0585,55.0747,54.9855,54.9937,26800.0
2008-02-25 15:55:00,67.81,67.88,67.81,67.83,41400.0,54.9774,55.0342,54.9774,54.9937,41400.0
2008-02-26 09:30:00,67.35,67.57,67.35,67.56,13000.0,54.6045,54.7829,54.6045,54.7748,13000.0
2008-02-26 09:35:00,67.49,67.52,67.4,67.47,6500.0,54.718,54.7423,54.645,54.7018,6500.0
2008-02-26 09:40:00,67.44,67.59,67.34,67.4,15900.0,54.6775,54.7991,54.5964,54.645,15900.0
2008-02-26 09:45:00,67.36,67.46,67.34,67.36,7600.0,54.6126,54.6937,54.5964,54.6126,7600.0
2008-02-26 09:50:00,67.36,67.36,67.17,67.19,14900.0,54.6126,54.6126,54.4586,54.4748,14900.0
2008-02-26 09:55:00,67.2,67.2,67.07,67.14,10700.0,54.4829,54.4829,54.3775,54.4342,10700.0
2008-02-26 10:00:00,67.14,67.25,67.03,67.14,35100.0,54.4342,54.5234,54.3451,54.4342,35100.0
2008-02-26 10:05:00,67.12,67.29,67.09,67.29,24000.0,54.418,54.5558,54.3937,54.5558,24000.0
2008-02-26 10:10:00,67.29,67.4,67.28,67.38,8200.0,54.5558,54.645,54.5477,54.6288,8200.0
2008-02-26 10:15:00,67.33,67.4,67.29,67.32,6600.0,54.5883,54.645,54.5558,54.5802,6600.0
2008-02-26 10:20:00,67.32,67.37,67.29,67.34,5800.0,54.5802,54.6207,54.5558,54.5964,5800.0
2008-02-26 10:25:00,67.33,67.33,67.26,67.32,5100.0,54.5883,54.5883,54.5315,54.5802,5100.0
2008-02-26 10:30:00,67.31,67.31,67.18,67.19,8900.0,54.5721,54.5721,54.4667,54.4748,8900.0
2008-02-26 10:35:00,67.17,67.18,67.06,67.06,11500.0,54.4586,54.4667,54.3694,54.3694,11500.0
2008-02-26 10:40:00,67.06,67.16,67.0,67.12,11900.0,54.3694,54.4504,54.3207,54.418,11900.0
2008-02-26 10:45:00,67.15,67.2,67.07,67.18,5400.0,54.4423,54.4829,54.3775,54.4667,5400.0
2008-02-26 10:50:00,67.19,67.21,67.09,67.15,13900.0,54.4748,54.491,54.3937,54.4423,13900.0
2008-02-26 10:55:00,67.15,67.16,67.0,67.0,8500.0,54.4423,54.4504,54.3207,54.3207,8500.0
2008-02-26 11:00:00,67.0,67.21,67.0,67.15,8400.0,54.3207,54.491,54.3207,54.4423,8400.0
2008-02-26 11:05:00,67.16,67.27,67.16,67.24,10200.0,54.4504,54.5396,54.4504,54.5153,10200.0
2008-02-26 11:10:00,67.25,67.27,67.18,67.19,6400.0,54.5234,54.5396,54.4667,54.4748,6400.0
2008-02-26 11:15:00,67.21,67.25,67.18,67.2,4500.0,54.491,54.5234,54.4667,54.4829,4500.0
2008-02-26 11:20:00,67.2,67.32,67.19,67.27,5800.0,54.4829,54.5802,54.4748,54.5396,5800.0
2008-02-26 11:25:00,67.28,67.3,67.25,67.3,3400.0,54.5477,54.564,54.5234,54.564,3400.0
2008-02-26 11:30:00,67.27,67.4,67.26,67.4,10300.0,54.5396,54.645,54.5315,54.645,10300.0
2008-02-26 11:35:00,67.39,67.42,67.36,67.4,6400.0,54.6369,54.6612,54.6126,54.645,6400.0
2008-02-26 11:40:00,67.41,67.45,67.4,67.44,9200.0,54.6531,54.6856,54.645,54.6775,9200.0
2008-02-26 11:45:00,67.44,67.64,67.44,67.62,12900.0,54.6775,54.8396,54.6775,54.8234,12900.0
2008-02-26 11:50:00,67.61,67.61,67.48,67.48,5200.0,54.8153,54.8153,54.7099,54.7099,5200.0
2008-02-26 11:55:00,67.51,67.58,67.47,67.58,4000.0,54.7342,54.791,54.7018,54.791,4000.0
2008-02-26 12:00:00,67.58,67.6,67.56,67.6,6800.0,54.791,54.8072,54.7748,54.8072,6800.0
2008-02-26 12:05:00,67.61,67.67,67.59,67.62,6400.0,54.8153,54.8639,54.7991,54.8234,6400.0
2008-02-26 12:10:00,67.6,67.66,67.5,67.51,9300.0,54.8072,54.8558,54.7261,54.7342,9300.0
2008-02-26 12:15:00,67.49,67.67,67.49,67.63,9000.0,54.718,54.8639,54.718,54.8315,9000.0
2008-02-26 12:20:00,67.66,67.8,67.66,67.74,9300.0,54.8558,54.9693,54.8558,54.9207,9300.0
2008-02-26 12:25:00,67.74,67.78,67.73,67.74,2600.0,54.9207,54.9531,54.9126,54.9207,2600.0
2008-02-26 12:30:00,67.74,67.75,67.7,67.72,4000.0,54.9207,54.9288,54.8883,54.9045,4000.0
2008-02-26 12:35:00,67.72,67.73,67.7,67.7,3100.0,54.9045,54.9126,54.8883,54.8883,3100.0
2008-02-26 12:40:00,67.73,67.73,67.68,67.69,3300.0,54.9126,54.9126,54.872,54.8801,3300.0
2008-02-26 12:45:00,67.69,67.73,67.67,67.73,4200.0,54.8801,54.9126,54.8639,54.9126,4200.0
2008-02-26 12:50:00,67.74,67.8,67.69,67.77,6200.0,54.9207,54.9693,54.8801,54.945,6200.0
2008-02-26 12:55:00,67.77,67.8,67.76,67.8,12400.0,54.945,54.9693,54.9369,54.9693,12400.0
2008-02-26 13:00:00,67.79,67.93,67.78,67.88,10400.0,54.9612,55.0747,54.9531,55.0342,10400.0
2008-02-26 13:05:00,67.89,67.9,67.85,67.85,6000.0,55.0423,55.0504,55.0099,55.0099,6000.0
2008-02-26 13:10:00,67.88,67.88,67.82,67.85,5200.0,55.0342,55.0342,54.9855,55.0099,5200.0
2008-02-26 13:15:00,67.82,67.87,67.82,67.83,2800.0,54.9855,55.0261,54.9855,54.9937,2800.0
2008-02-26 13:20:00,67.84,67.89,67.81,67.81,7300.0,55.0018,55.0423,54.9774,54.9774,7300.0
2008-02-26 13:25:00,67.78,67.81,67.75,67.75,3800.0,54.9531,54.9774,54.9288,54.9288,3800.0
2008-02-26 13:30:00,67.75,67.81,67.74,67.78,6300.0,54.9288,54.9774,54.9207,54.9531,6300.0
2008-02-26 13:35:00,67.78,67.78,67.74,67.76,3000.0,54.9531,54.9531,54.9207,54.9369,3000.0
2008-02-26 13:40:00,67.79,67.83,67.76,67.8,3900.0,54.9612,54.9937,54.9369,54.9693,3900.0
2008-02-26 13:45:00,67.81,67.83,67.77,67.79,4600.0,54.9774,54.9937,54.945,54.9612,4600.0
2008-02-26 13:50:00,67.8,67.89,67.8,67.85,6600.0,54.9693,55.0423,54.9693,55.0099,6600.0
2008-02-26 13:55:00,67.85,67.87,67.79,67.81,5200.0,55.0099,55.0261,54.9612,54.9774,5200.0
2008-02-26 14:00:00,67.81,67.84,67.73,67.75,13900.0,54.9774,55.0018,54.9126,54.9288,13900.0
2008-02-26 14:05:00,67.75,67.78,67.72,67.78,6100.0,54.9288,54.9531,54.9045,54.9531,6100.0
2008-02-26 14:10:00,67.77,67.8,67.71,67.75,10000.0,54.945,54.9693,54.8964,54.9288,10000.0
2008-02-26 14:15:00,67.79,67.81,67.74,67.74,13200.0,54.9612,54.9774,54.9207,54.9207,13200.0
2008-02-26 14:20:00,67.74,67.77,67.6,67.62,23900.0,54.9207,54.945,54.8072,54.8234,23900.0
2008-02-26 14:25:00,67.6,67.65,67.58,67.63,14600.0,54.8072,54.8477,54.791,54.8315,14600.0
2008-02-26 14:30:00,67.65,67.77,67.63,67.74,12300.0,54.8477,54.945,54.8315,54.9207,12300.0
2008-02-26 14:35:00,67.74,67.74,67.61,67.64,9700.0,54.9207,54.9207,54.8153,54.8396,9700.0
2008-02-26 14:40:00,67.63,67.67,67.59,67.66,5400.0,54.8315,54.8639,54.7991,54.8558,5400.0
2008-02-26 14:45:00,67.66,67.67,67.55,67.57,18100.0,54.8558,54.8639,54.7666,54.7829,18100.0
2008-02-26 14:50:00,67.56,67.59,67.5,67.53,18200.0,54.7748,54.7991,54.7261,54.7504,18200.0
2008-02-26 14:55:00,67.53,67.56,67.45,67.53,15800.0,54.7504,54.7748,54.6856,54.7504,15800.0
2008-02-26 15:00:00,67.53,67.56,67.42,67.45,13500.0,54.7504,54.7748,54.6612,54.6856,13500.0
2008-02-26 15:05:00,67.45,67.5,67.42,67.5,11800.0,54.6856,54.7261,54.6612,54.7261,11800.0
2008-02-26 15:10:00,67.51,67.54,67.42,67.47,19200.0,54.7342,54.7585,54.6612,54.7018,19200.0
2008-02-26 15:15:00,67.47,67.47,67.36,67.44,18600.0,54.7018,54.7018,54.6126,54.6775,18600.0
2008-02-26 15:20:00,67.45,67.47,67.35,67.44,26800.0,54.6856,54.7018,54.6045,54.6775,26800.0
2008-02-26 15:25:00,67.41,67.47,67.36,67.44,21900.0,54.6531,54.7018,54.6126,54.6775,21900.0
2008-02-26 15:30:00,67.45,67.53,67.37,67.37,24100.0,54.6856,54.7504,54.6207,54.6207,24100.0
2008-02-26 15:35:00,67.39,67.53,67.39,67.5,16300.0,54.6369,54.7504,54.6369,54.7261,16300.0
2008-02-26 15:40:00,67.49,67.6,67.47,67.6,16800.0,54.718,54.8072,54.7018,54.8072,16800.0
2008-02-26 15:45:00,67.59,67.6,67.44,67.54,23100.0,54.7991,54.8072,54.6775,54.7585,23100.0
2008-02-26 15:50:00,67.53,67.55,67.44,67.55,28000.0,54.7504,54.7666,54.6775,54.7666,28000.0
2008-02-26 15:55:00,67.56,67.68,67.55,67.63,36800.0,54.7748,54.872,54.7666,54.8315,36800.0
2008-02-27 09:30:00,67.06,67.39,66.95,67.0,36500.0,54.3694,54.6369,54.2802,54.3207,36500.0
2008-02-27 09:35:00,67.0,67.05,66.85,66.98,42300.0,54.3207,54.3613,54.1991,54.3045,42300.0
2008-02-27 09:40:00,66.98,67.02,66.92,66.94,17900.0,54.3045,54.3369,54.2559,54.2721,17900.0
2008-02-27 09:45:00,66.96,66.97,66.76,66.79,18000.0,54.2883,54.2964,54.1261,54.1505,18000.0
2008-02-27 09:50:00,66.79,66.81,66.59,66.66,19800.0,54.1505,54.1667,53.9883,54.0451,19800.0
2008-02-27 09:55:00,66.65,66.78,66.63,66.7,15800.0,54.037,54.1424,54.0207,54.0775,15800.0
2008-02-27 10:00:00,66.68,66.79,66.64,66.72,19400.0,54.0613,54.1505,54.0289,54.0937,19400.0
2008-02-27 10:05:00,66.72,66.75,66.66,66.72,9100.0,54.0937,54.118,54.0451,54.0937,9100.0
2008-02-27 10:10:00,66.71,66.76,66.68,66.74,6400.0,54.0856,54.1261,54.0613,54.1099,6400.0
2008-02-27 10:15:00,66.72,66.81,66.68,66.74,8900.0,54.0937,54.1667,54.0613,54.1099,8900.0
2008-02-27 10:20:00,66.72,66.72,66.51,66.51,34500.0,54.0937,54.0937,53.9235,53.9235,34500.0
2008-02-27 10:25:00,66.54,66.56,66.51,66.52,5800.0,53.9478,53.964,53.9235,53.9316,5800.0
2008-02-27 10:30:00,66.53,66.55,66.46,66.46,56900.0,53.9397,53.9559,53.8829,53.8829,56900.0
2008-02-27 10:35:00,66.46,66.57,66.43,66.48,21200.0,53.8829,53.9721,53.8586,53.8991,21200.0
2008-02-27 10:40:00,66.48,66.59,66.47,66.5,32800.0,53.8991,53.9883,53.891,53.9153,32800.0
2008-02-27 10:45:00,66.5,66.7,66.47,66.67,33300.0,53.9153,54.0775,53.891,54.0532,33300.0
2008-02-27 10:50:00,66.69,66.69,66.59,66.67,17400.0,54.0694,54.0694,53.9883,54.0532,17400.0
2008-02-27 10:55:00,66.65,66.75,66.63,66.75,22100.0,54.037,54.118,54.0207,54.118,22100.0
2008-02-27 11:00:00,66.75,66.76,66.71,66.75,12800.0,54.118,54.1261,54.0856,54.118,12800.0
2008-02-27 11:05:00,66.76,66.81,66.72,66.8,18300.0,54.1261,54.1667,54.0937,54.1586,18300.0
2008-02-27 11:10:00,66.8,66.8,66.76,66.79,12300.0,54.1586,54.1586,54.1261,54.1505,12300.0
2008-02-27 11:15:00,66.78,66.83,66.68,66.83,22900.0,54.1424,54.1829,54.0613,54.1829,22900.0
2008-02-27 11:20:00,66.84,66.93,66.79,66.84,21100.0,54.191,54.264,54.1505,54.191,21100.0
2008-02-27 11:25:00,66.83,66.85,66.77,66.81,12300.0,54.1829,54.1991,54.1343,54.1667,12300.0
2008-02-27 11:30:00,66.81,66.9,66.81,66.88,13300.0,54.1667,54.2397,54.1667,54.2234,13300.0
2008-02-27 11:35:00,66.89,66.93,66.89,66.9,9000.0,54.2315,54.264,54.2315,54.2397,9000.0
2008-02-27 11:40:00,66.9,67.0,66.9,66.99,7100.0,54.2397,54.3207,54.2397,54.3126,7100.0
2008-02-27 11:45:00,66.98,67.0,66.94,66.97,12000.0,54.3045,54.3207,54.2721,54.2964,12000.0
2008-02-27 11:50:00,66.98,67.02,66.97,66.97,10800.0,54.3045,54.3369,54.2964,54.2964,10800.0
2008-02-27 11:55:00,66.96,67.02,66.94,66.99,8300.0,54.2883,54.3369,54.2721,54.3126,8300.0
2008-02-27 12:00:00,66.99,66.99,66.87,66.89,40200.0,54.3126,54.3126,54.2153,54.2315,40200.0
2008-02-27 12:05:00,66.9,66.99,66.87,66.96,5600.0,54.2397,54.3126,54.2153,54.2883,5600.0
2008-02-27 12:10:00,67.0,67.1,66.97,66.98,12100.0,54.3207,54.4018,54.2964,54.3045,12100.0
2008-02-27 12:15:00,66.97,66.97,66.84,66.84,9100.0,54.2964,54.2964,54.191,54.191,9100.0
2008-02-27 12:20:00,66.87,66.89,66.82,66.84,4800.0,54.2153,54.2315,54.1748,54.191,4800.0
2008-02-27 12:25:00,66.82,66.85,66.74,66.79,8700.0,54.1748,54.1991,54.1099,54.1505,8700.0
2008-02-27 12:30:00,66.8,66.94,66.8,66.91,10700.0,54.1586,54.2721,54.1586,54.2478,10700.0
2008-02-27 12:35:00,66.91,66.98,66.89,66.9,8500.0,54.2478,54.3045,54.2315,54.2397,8500.0
2008-02-27 12:40:00,66.9,66.93,66.8,66.93,8300.0,54.2397,54.264,54.1586,54.264,8300.0
2008-02-27 12:45:00,66.93,66.93,66.83,66.84,7300.0,54.264,54.264,54.1829,54.191,7300.0
2008-02-27 12:50:00,66.84,66.95,66.84,66.94,5200.0,54.191,54.2802,54.191,54.2721,5200.0
2008-02-27 12:55:00,66.93,66.97,66.93,66.94,5400.0,54.264,54.2964,54.264,54.2721,5400.0
2008-02-27 13:00:00,66.93,66.97,66.85,66.89,8400.0,54.264,54.2964,54.1991,54.2315,8400.0
2008-02-27 13:05:00,66.9,66.93,66.85,66.91,4200.0,54.2397,54.264,54.1991,54.2478,4200.0
2008-02-27 13:10:00,66.93,66.95,66.9,66.95,7500.0,54.264,54.2802,54.2397,54.2802,7500.0
2008-02-27 13:15:00,66.92,66.98,66.83,66.94,9400.0,54.2559,54.3045,54.1829,54.2721,9400.0
2008-02-27 13:20:00,66.95,66.97,66.87,66.91,8900.0,54.2802,54.2964,54.2153,54.2478,8900.0
2008-02-27 13:25:00,66.89,66.9,66.87,66.88,6100.0,54.2315,54.2397,54.2153,54.2234,6100.0
2008-02-27 13:30:00,66.89,66.89,66.76,66.77,21500.0,54.2315,54.2315,54.1261,54.1343,21500.0
2008-02-27 13:35:00,66.77,66.8,66.77,66.8,11800.0,54.1343,54.1586,54.1343,54.1586,11800.0
2008-02-27 13:40:00,66.8,66.83,66.79,66.79,13900.0,54.1586,54.1829,54.1505,54.1505,13900.0
2008-02-27 13:45:00,66.79,66.81,66.73,66.75,35900.0,54.1505,54.1667,54.1018,54.118,35900.0
2008-02-27 13:50:00,66.74,66.78,66.7,66.71,20100.0,54.1099,54.1424,54.0775,54.0856,20100.0
2008-02-27 13:55:00,66.72,66.76,66.69,66.73,4900.0,54.0937,54.1261,54.0694,54.1018,4900.0
2008-02-27 14:00:00,66.76,66.79,66.65,66.68,19900.0,54.1261,54.1505,54.037,54.0613,19900.0
2008-02-27 14:05:00,66.68,66.74,66.68,66.7,7200.0,54.0613,54.1099,54.0613,54.0775,7200.0
2008-02-27 14:10:00,66.73,66.73,66.59,66.63,14100.0,54.1018,54.1018,53.9883,54.0207,14100.0
2008-02-27 14:15:00,66.64,66.66,66.58,66.58,10800.0,54.0289,54.0451,53.9802,53.9802,10800.0
2008-02-27 14:20:00,66.59,66.59,66.47,66.48,10200.0,53.9883,53.9883,53.891,53.8991,10200.0
2008-02-27 14:25:00,66.5,66.5,66.45,66.46,11500.0,53.9153,53.9153,53.8748,53.8829,11500.0
2008-02-27 14:30:00,66.47,66.49,66.45,66.47,16500.0,53.891,53.9072,53.8748,53.891,16500.0
2008-02-27 14:35:00,66.47,66.48,66.4,66.4,11800.0,53.891,53.8991,53.8343,53.8343,11800.0
2008-02-27 14:40:00,66.41,66.52,66.38,66.4,15900.0,53.8424,53.9316,53.8181,53.8343,15900.0
2008-02-27 14:45:00,66.38,66.46,66.38,66.46,6100.0,53.8181,53.8829,53.8181,53.8829,6100.0
2008-02-27 14:50:00,66.49,66.49,66.38,66.42,13100.0,53.9072,53.9072,53.8181,53.8505,13100.0
2008-02-27 14:55:00,66.43,66.54,66.41,66.53,18600.0,53.8586,53.9478,53.8424,53.9397,18600.0
2008-02-27 15:00:00,66.52,66.52,66.44,66.47,21500.0,53.9316,53.9316,53.8667,53.891,21500.0
2008-02-27 15:05:00,66.47,66.48,66.42,66.43,21700.0,53.891,53.8991,53.8505,53.8586,21700.0
2008-02-27 15:10:00,66.43,66.45,66.36,66.41,27600.0,53.8586,53.8748,53.8018,53.8424,27600.0
2008-02-27 15:15:00,66.42,66.44,66.37,66.4,23000.0,53.8505,53.8667,53.81,53.8343,23000.0
2008-02-27 15:20:00,66.4,66.45,66.34,66.34,34200.0,53.8343,53.8748,53.7856,53.7856,34200.0
2008-02-27 15:25:00,66.34,66.44,66.31,66.39,30400.0,53.7856,53.8667,53.7613,53.8262,30400.0
2008-02-27 15:30:00,66.4,66.45,66.39,66.4,25100.0,53.8343,53.8748,53.8262,53.8343,25100.0
2008-02-27 15:35:00,66.41,66.42,66.31,66.32,47100.0,53.8424,53.8505,53.7613,53.7694,47100.0
2008-02-27 15:40:00,66.32,66.39,66.27,66.39,37900.0,53.7694,53.8262,53.7289,53.8262,37900.0
2008-02-27 15:45:00,66.39,66.49,66.35,66.39,31100.0,53.8262,53.9072,53.7937,53.8262,31100.0
2008-02-27 15:50:00,66.39,66.42,66.33,66.34,34600.0,53.8262,53.8505,53.7775,53.7856,34600.0
2008-02-27 15:55:00,66.34,66.38,66.31,66.35,41200.0,53.7856,53.8181,53.7613,53.7937,41200.0
2008-02-28 09:30:00,66.26,66.26,65.6,65.6,44600.0,53.7208,53.7208,53.1857,53.1857,44600.0
2008-02-28 09:35:00,65.6,65.79,65.59,65.68,14700.0,53.1857,53.3397,53.1776,53.2505,14700.0
2008-02-28 09:40:00,65.7,65.71,65.54,65.54,23900.0,53.2667,53.2749,53.137,53.137,23900.0
2008-02-28 09:45:00,65.54,65.65,65.54,65.6,18200.0,53.137,53.2262,53.137,53.1857,18200.0
2008-02-28 09:50:00,65.6,65.78,65.57,65.74,13700.0,53.1857,53.3316,53.1613,53.2992,13700.0
2008-02-28 09:55:00,65.77,65.83,65.73,65.82,20200.0,53.3235,53.3721,53.2911,53.364,20200.0
2008-02-28 10:00:00,65.83,65.96,65.82,65.96,20000.0,53.3721,53.4775,53.364,53.4775,20000.0
2008-02-28 10:05:00,65.96,66.07,65.93,66.04,15900.0,53.4775,53.5667,53.4532,53.5424,15900.0
2008-02-28 10:10:00,66.04,66.21,66.02,66.14,29500.0,53.5424,53.6802,53.5262,53.6235,29500.0
2008-02-28 10:15:00,66.16,66.19,66.12,66.19,14000.0,53.6397,53.664,53.6073,53.664,14000.0
2008-02-28 10:20:00,66.19,66.25,66.17,66.25,10600.0,53.664,53.7127,53.6478,53.7127,10600.0
2008-02-28 10:25:00,66.25,66.37,66.25,66.37,10800.0,53.7127,53.81,53.7127,53.81,10800.0
2008-02-28 10:30:00,66.36,66.38,66.32,66.35,10700.0,53.8018,53.8181,53.7694,53.7937,10700.0
2008-02-28 10:35:00,66.34,66.56,66.33,66.56,19800.0,53.7856,53.964,53.7775,53.964,19800.0
2008-02-28 10:40:00,66.56,66.67,66.55,66.64,11800.0,53.964,54.0532,53.9559,54.0289,11800.0
2008-02-28 10:45:00,66.62,66.64,66.49,66.49,10000.0,54.0126,54.0289,53.9072,53.9072,10000.0
2008-02-28 10:50:00,66.48,66.49,66.39,66.39,4300.0,53.8991,53.9072,53.8262,53.8262,4300.0
2008-02-28 10:55:00,66.39,66.43,66.25,66.35,7800.0,53.8262,53.8586,53.7127,53.7937,7800.0
2008-02-28 11:00:00,66.32,66.36,66.05,66.14,4300.0,53.7694,53.8018,53.5505,53.6235,4300.0
2008-02-28 11:05:00,66.11,66.23,66.03,66.16,8300.0,53.5992,53.6964,53.5343,53.6397,8300.0
2008-02-28 11:10:00,66.16,66.27,66.14,66.17,7800.0,53.6397,53.7289,53.6235,53.6478,7800.0
2008-02-28 11:15:00,66.16,66.19,66.13,66.18,3000.0,53.6397,53.664,53.6154,53.6559,3000.0
2008-02-28 11:20:00,66.18,66.19,66.12,66.12,4100.0,53.6559,53.664,53.6073,53.6073,4100.0
2008-02-28 11:25:00,66.12,66.16,66.09,66.11,6600.0,53.6073,53.6397,53.5829,53.5992,6600.0
2008-02-28 11:30:00,66.12,66.12,65.98,66.0,9800.0,53.6073,53.6073,53.4938,53.51,9800.0
2008-02-28 11:35:00,66.01,66.09,65.95,66.09,8500.0,53.5181,53.5829,53.4694,53.5829,8500.0
2008-02-28 11:40:00,66.09,66.09,66.01,66.04,5100.0,53.5829,53.5829,53.5181,53.5424,5100.0
2008-02-28 11:45:00,66.04,66.05,65.97,65.97,2500.0,53.5424,53.5505,53.4856,53.4856,2500.0
2008-02-28 11:50:00,65.99,66.09,65.99,66.09,3500.0,53.5019,53.5829,53.5019,53.5829,3500.0
2008-02-28 11:55:00,66.09,66.09,66.03,66.08,4700.0,53.5829,53.5829,53.5343,53.5748,4700.0
2008-02-28 12:00:00,66.06,66.06,66.0,66.03,4000.0,53.5586,53.5586,53.51,53.5343,4000.0
2008-02-28 12:05:00,66.03,66.05,65.98,66.01,2900.0,53.5343,53.5505,53.4938,53.5181,2900.0
2008-02-28 12:10:00,65.99,66.0,65.95,65.98,2600.0,53.5019,53.51,53.4694,53.4938,2600.0
2008-02-28 12:15:00,65.97,66.04,65.97,66.0,4400.0,53.4856,53.5424,53.4856,53.51,4400.0
2008-02-28 12:20:00,66.01,66.03,65.98,66.03,2300.0,53.5181,53.5343,53.4938,53.5343,2300.0
2008-02-28 12:25:00,66.03,66.05,65.91,65.95,8600.0,53.5343,53.5505,53.437,53.4694,8600.0
2008-02-28 12:30:00,65.96,65.98,65.91,65.93,5900.0,53.4775,53.4938,53.437,53.4532,5900.0
2008-02-28 12:35:00,65.93,66.0,65.9,65.93,4800.0,53.4532,53.51,53.4289,53.4532,4800.0
2008-02-28 12:40:00,65.91,65.97,65.9,65.95,4900.0,53.437,53.4856,53.4289,53.4694,4900.0
2008-02-28 12:45:00,65.94,65.98,65.92,65.98,3000.0,53.4613,53.4938,53.4451,53.4938,3000.0
2008-02-28 12:50:00,65.97,66.0,65.93,65.99,7300.0,53.4856,53.51,53.4532,53.5019,7300.0
2008-02-28 12:55:00,65.96,66.05,65.96,66.0,6000.0,53.4775,53.5505,53.4775,53.51,6000.0
2008-02-28 13:00:00,65.97,66.02,65.95,66.0,7700.0,53.4856,53.5262,53.4694,53.51,7700.0
2008-02-28 13:05:00,66.0,66.1,66.0,66.1,9000.0,53.51,53.591,53.51,53.591,9000.0
2008-02-28 13:10:00,66.09,66.1,66.07,66.07,5700.0,53.5829,53.591,53.5667,53.5667,5700.0
2008-02-28 13:15:00,66.08,66.1,66.02,66.02,5700.0,53.5748,53.591,53.5262,53.5262,5700.0
2008-02-28 13:20:00,66.04,66.06,66.01,66.04,3100.0,53.5424,53.5586,53.5181,53.5424,3100.0
2008-02-28 13:25:00,66.04,66.07,65.98,65.98,9400.0,53.5424,53.5667,53.4938,53.4938,9400.0
2008-02-28 13:30:00,65.98,66.03,65.98,66.0,4600.0,53.4938,53.5343,53.4938,53.51,4600.0
2008-02-28 13:35:00,66.01,66.03,65.99,66.0,9400.0,53.5181,53.5343,53.5019,53.51,9400.0
2008-02-28 13:40:00,66.0,66.01,65.95,66.0,14400.0,53.51,53.5181,53.4694,53.51,14400.0
2008-02-28 13:45:00,66.0,66.04,65.97,66.03,8700.0,53.51,53.5424,53.4856,53.5343,8700.0
2008-02-28 13:50:00,66.02,66.05,66.01,66.03,3400.0,53.5262,53.5505,53.5181,53.5343,3400.0
2008-02-28 13:55:00,66.03,66.08,66.01,66.05,10300.0,53.5343,53.5748,53.5181,53.5505,10300.0
2008-02-28 14:00:00,66.05,66.07,66.0,66.05,9700.0,53.5505,53.5667,53.51,53.5505,9700.0
2008-02-28 14:05:00,66.07,66.08,66.04,66.08,4600.0,53.5667,53.5748,53.5424,53.5748,4600.0
2008-02-28 14:10:00,66.08,66.11,66.06,66.1,5000.0,53.5748,53.5992,53.5586,53.591,5000.0
2008-02-28 14:15:00,66.11,66.19,66.08,66.17,8900.0,53.5992,53.664,53.5748,53.6478,8900.0
2008-02-28 14:20:00,66.17,66.33,66.13,66.28,15000.0,53.6478,53.7775,53.6154,53.737,15000.0
2008-02-28 14:25:00,66.3,66.32,66.21,66.24,25200.0,53.7532,53.7694,53.6802,53.7046,25200.0
2008-02-28 14:30:00,66.25,66.27,66.18,66.24,14800.0,53.7127,53.7289,53.6559,53.7046,14800.0
2008-02-28 14:35:00,66.24,66.26,66.2,66.23,16400.0,53.7046,53.7208,53.6721,53.6964,16400.0
2008-02-28 14:40:00,66.23,66.25,66.18,66.21,9300.0,53.6964,53.7127,53.6559,53.6802,9300.0
2008-02-28 14:45:00,66.23,66.29,66.21,66.24,18600.0,53.6964,53.7451,53.6802,53.7046,18600.0
2008-02-28 14:50:00,66.24,66.28,66.19,66.25,20300.0,53.7046,53.737,53.664,53.7127,20300.0
2008-02-28 14:55:00,66.25,66.27,66.22,66.25,3400.0,53.7127,53.7289,53.6883,53.7127,3400.0
2008-02-28 15:00:00,66.25,66.3,66.2,66.22,20900.0,53.7127,53.7532,53.6721,53.6883,20900.0
2008-02-28 15:05:00,66.23,66.26,66.21,66.25,12000.0,53.6964,53.7208,53.6802,53.7127,12000.0
2008-02-28 15:10:00,66.24,66.26,66.22,66.26,7000.0,53.7046,53.7208,53.6883,53.7208,7000.0
2008-02-28 15:15:00,66.25,66.27,66.17,66.2,13100.0,53.7127,53.7289,53.6478,53.6721,13100.0
2008-02-28 15:20:00,66.23,66.23,66.15,66.19,21100.0,53.6964,53.6964,53.6316,53.664,21100.0
2008-02-28 15:25:00,66.19,66.2,66.06,66.09,23900.0,53.664,53.6721,53.5586,53.5829,23900.0
2008-02-28 15:30:00,66.08,66.1,66.0,66.08,20900.0,53.5748,53.591,53.51,53.5748,20900.0
2008-02-28 15:35:00,66.08,66.09,66.05,66.08,8700.0,53.5748,53.5829,53.5505,53.5748,8700.0
2008-02-28 15:40:00,66.09,66.2,66.07,66.17,17600.0,53.5829,53.6721,53.5667,53.6478,17600.0
2008-02-28 15:45:00,66.14,66.22,66.1,66.13,16000.0,53.6235,53.6883,53.591,53.6154,16000.0
2008-02-28 15:50:00,66.13,66.18,66.07,66.12,16800.0,53.6154,53.6559,53.5667,53.6073,16800.0
2008-02-28 15:55:00,66.12,66.12,66.02,66.06,43500.0,53.6073,53.6073,53.5262,53.5586,43500.0
2008-02-29 09:30:00,65.46,65.99,65.0,65.05,54600.0,53.0722,53.5019,52.6992,52.7398,54600.0
2008-02-29 09:35:00,65.03,65.28,65.01,65.19,19200.0,52.7235,52.9262,52.7073,52.8533,19200.0
2008-02-29 09:40:00,65.24,65.24,65.0,65.03,19800.0,52.8938,52.8938,52.6992,52.7235,19800.0
2008-02-29 09:45:00,65.03,65.07,64.8,64.82,34500.0,52.7235,52.756,52.5371,52.5533,34500.0
2008-02-29 09:50:00,64.84,64.84,64.64,64.71,28900.0,52.5695,52.5695,52.4073,52.4641,28900.0
2008-02-29 09:55:00,64.7,64.88,64.67,64.79,19300.0,52.456,52.6019,52.4317,52.529,19300.0
2008-02-29 10:00:00,64.8,64.91,64.79,64.88,29400.0,52.5371,52.6262,52.529,52.6019,29400.0
2008-02-29 10:05:00,64.88,64.93,64.83,64.85,55000.0,52.6019,52.6425,52.5614,52.5776,55000.0
2008-02-29 10:10:00,64.86,64.87,64.75,64.82,33400.0,52.5857,52.5938,52.4965,52.5533,33400.0
2008-02-29 10:15:00,64.78,64.85,64.75,64.79,14900.0,52.5208,52.5776,52.4965,52.529,14900.0
2008-02-29 10:20:00,64.79,64.82,64.73,64.75,8200.0,52.529,52.5533,52.4803,52.4965,8200.0
2008-02-29 10:25:00,64.73,64.73,64.62,64.64,12200.0,52.4803,52.4803,52.3911,52.4073,12200.0
2008-02-29 10:30:00,64.66,64.66,64.55,64.62,16700.0,52.4236,52.4236,52.3344,52.3911,16700.0
2008-02-29 10:35:00,64.65,64.71,64.55,64.68,17800.0,52.4154,52.4641,52.3344,52.4398,17800.0
2008-02-29 10:40:00,64.68,64.75,64.68,64.72,12100.0,52.4398,52.4965,52.4398,52.4722,12100.0
2008-02-29 10:45:00,64.74,64.79,64.65,64.68,22500.0,52.4884,52.529,52.4154,52.4398,22500.0
2008-02-29 10:50:00,64.68,64.78,64.66,64.74,19900.0,52.4398,52.5208,52.4236,52.4884,19900.0
2008-02-29 10:55:00,64.74,64.96,64.74,64.91,15800.0,52.4884,52.6668,52.4884,52.6262,15800.0
2008-02-29 11:00:00,64.9,65.05,64.9,65.05,22200.0,52.6181,52.7398,52.6181,52.7398,22200.0
2008-02-29 11:05:00,65.04,65.26,65.0,65.25,55800.0,52.7316,52.91,52.6992,52.9019,55800.0
2008-02-29 11:10:00,65.26,65.29,65.17,65.17,43500.0,52.91,52.9343,52.837,52.837,43500.0
2008-02-29 11:15:00,65.15,65.24,65.15,65.23,24500.0,52.8208,52.8938,52.8208,52.8857,24500.0
2008-02-29 11:20:00,65.22,65.36,65.17,65.18,111700.0,52.8776,52.9911,52.837,52.8451,111700.0
2008-02-29 11:25:00,65.18,65.42,65.18,65.4,32500.0,52.8451,53.0397,52.8451,53.0235,32500.0
2008-02-29 11:30:00,65.37,65.42,65.32,65.42,13000.0,52.9992,53.0397,52.9587,53.0397,13000.0
2008-02-29 11:35:00,65.42,65.48,65.4,65.47,16000.0,53.0397,53.0884,53.0235,53.0803,16000.0
2008-02-29 11:40:00,65.48,65.54,65.45,65.54,16100.0,53.0884,53.137,53.0641,53.137,16100.0
2008-02-29 11:45:00,65.55,65.68,65.55,65.66,21400.0,53.1451,53.2505,53.1451,53.2343,21400.0
2008-02-29 11:50:00,65.66,65.66,65.5,65.65,19800.0,53.2343,53.2343,53.1046,53.2262,19800.0
2008-02-29 11:55:00,65.64,65.64,65.5,65.5,7700.0,53.2181,53.2181,53.1046,53.1046,7700.0
2008-02-29 12:00:00,65.49,65.51,65.46,65.46,13900.0,53.0965,53.1127,53.0722,53.0722,13900.0
2008-02-29 12:05:00,65.48,65.49,65.47,65.49,6300.0,53.0884,53.0965,53.0803,53.0965,6300.0
2008-02-29 12:10:00,65.49,65.55,65.47,65.5,6900.0,53.0965,53.1451,53.0803,53.1046,6900.0
2008-02-29 12:15:00,65.5,65.57,65.48,65.56,10100.0,53.1046,53.1613,53.0884,53.1532,10100.0
2008-02-29 12:20:00,65.56,65.56,65.53,65.53,4600.0,53.1532,53.1532,53.1289,53.1289,4600.0
2008-02-29 12:25:00,65.53,65.66,65.47,65.65,18100.0,53.1289,53.2343,53.0803,53.2262,18100.0
2008-02-29 12:30:00,65.65,65.65,65.57,65.58,6600.0,53.2262,53.2262,53.1613,53.1695,6600.0
2008-02-29 12:35:00,65.57,65.57,65.53,65.53,9700.0,53.1613,53.1613,53.1289,53.1289,9700.0
2008-02-29 12:40:00,65.53,65.53,65.37,65.37,9700.0,53.1289,53.1289,52.9992,52.9992,9700.0
2008-02-29 12:45:00,65.35,65.42,65.32,65.42,17500.0,52.983,53.0397,52.9587,53.0397,17500.0
2008-02-29 12:50:00,65.42,65.44,65.35,65.35,5400.0,53.0397,53.0559,52.983,52.983,5400.0
2008-02-29 12:55:00,65.35,65.44,65.32,65.4,7900.0,52.983,53.0559,52.9587,53.0235,7900.0
2008-02-29 13:00:00,65.39,65.42,65.39,65.41,11500.0,53.0154,53.0397,53.0154,53.0316,11500.0
2008-02-29 13:05:00,65.4,65.45,65.37,65.4,5900.0,53.0235,53.0641,52.9992,53.0235,5900.0
2008-02-29 13:10:00,65.41,65.41,65.3,65.33,17400.0,53.0316,53.0316,52.9424,52.9668,17400.0
2008-02-29 13:15:00,65.33,65.48,65.33,65.43,13400.0,52.9668,53.0884,52.9668,53.0478,13400.0
2008-02-29 13:20:00,65.47,65.49,65.42,65.42,7000.0,53.0803,53.0965,53.0397,53.0397,7000.0
2008-02-29 13:25:00,65.44,65.45,65.36,65.43,8100.0,53.0559,53.0641,52.9911,53.0478,8100.0
2008-02-29 13:30:00,65.42,65.45,65.31,65.32,18400.0,53.0397,53.0641,52.9505,52.9587,18400.0
2008-02-29 13:35:00,65.32,65.32,65.19,65.19,13000.0,52.9587,52.9587,52.8533,52.8533,13000.0
2008-02-29 13:40:00,65.18,65.21,65.18,65.19,5800.0,52.8451,52.8695,52.8451,52.8533,5800.0
2008-02-29 13:45:00,65.18,65.25,65.11,65.25,20400.0,52.8451,52.9019,52.7884,52.9019,20400.0
2008-02-29 13:50:00,65.26,65.27,65.18,65.2,9600.0,52.91,52.9181,52.8451,52.8614,9600.0
2008-02-29 13:55:00,65.2,65.31,65.17,65.19,14200.0,52.8614,52.9505,52.837,52.8533,14200.0
2008-02-29 14:00:00,65.2,65.25,65.11,65.11,22500.0,52.8614,52.9019,52.7884,52.7884,22500.0
2008-02-29 14:05:00,65.12,65.17,65.11,65.12,11200.0,52.7965,52.837,52.7884,52.7965,11200.0
2008-02-29 14:10:00,65.12,65.16,65.01,65.03,15100.0,52.7965,52.8289,52.7073,52.7235,15100.0
2008-02-29 14:15:00,65.03,65.05,65.0,65.01,21900.0,52.7235,52.7398,52.6992,52.7073,21900.0
2008-02-29 14:20:00,65.02,65.2,65.02,65.08,17700.0,52.7154,52.8614,52.7154,52.7641,17700.0
2008-02-29 14:25:00,65.08,65.08,65.02,65.06,8500.0,52.7641,52.7641,52.7154,52.7479,8500.0
2008-02-29 14:30:00,65.08,65.15,64.97,65.0,15200.0,52.7641,52.8208,52.6749,52.6992,15200.0
2008-02-29 14:35:00,65.0,65.05,64.93,65.05,31600.0,52.6992,52.7398,52.6425,52.7398,31600.0
2008-02-29 14:40:00,65.05,65.23,65.03,65.19,16700.0,52.7398,52.8857,52.7235,52.8533,16700.0
2008-02-29 14:45:00,65.2,65.24,65.1,65.11,9900.0,52.8614,52.8938,52.7803,52.7884,9900.0
2008-02-29 14:50:00,65.12,65.18,65.09,65.15,18500.0,52.7965,52.8451,52.7722,52.8208,18500.0
2008-02-29 14:55:00,65.15,65.26,65.1,65.22,21500.0,52.8208,52.91,52.7803,52.8776,21500.0
2008-02-29 15:00:00,65.22,65.29,65.19,65.26,15100.0,52.8776,52.9343,52.8533,52.91,15100.0
2008-02-29 15:05:00,65.25,65.28,65.22,65.23,17900.0,52.9019,52.9262,52.8776,52.8857,17900.0
2008-02-29 15:10:00,65.22,65.25,65.15,65.2,18600.0,52.8776,52.9019,52.8208,52.8614,18600.0
2008-02-29 15:15:00,65.2,65.23,65.15,65.18,17200.0,52.8614,52.8857,52.8208,52.8451,17200.0
2008-02-29 15:20:00,65.17,65.25,65.17,65.24,42800.0,52.837,52.9019,52.837,52.8938,42800.0
2008-02-29 15:25:00,65.24,65.29,65.23,65.26,28600.0,52.8938,52.9343,52.8857,52.91,28600.0
2008-02-29 15:30:00,65.29,65.29,65.18,65.18,24000.0,52.9343,52.9343,52.8451,52.8451,24000.0
2008-02-29 15:35:00,65.17,65.18,65.09,65.09,37300.0,52.837,52.8451,52.7722,52.7722,37300.0
2008-02-29 15:40:00,65.08,65.09,65.0,65.02,25800.0,52.7641,52.7722,52.6992,52.7154,25800.0
2008-02-29 15:45:00,65.02,65.03,64.9,64.9,46600.0,52.7154,52.7235,52.6181,52.6181,46600.0
2008-02-29 15:50:00,64.9,64.91,64.83,64.9,60400.0,52.6181,52.6262,52.5614,52.6181,60400.0
2008-02-29 15:55:00,64.9,65.08,64.89,65.02,117800.0,52.6181,52.7641,52.61,52.7154,117800.0
2008-03-03 09:30:00,65.16,65.16,64.6,64.81,23100.0,52.8289,52.8289,52.3749,52.5452,23100.0
2008-03-03 09:35:00,64.77,64.95,64.76,64.95,12700.0,52.5127,52.6587,52.5046,52.6587,12700.0
2008-03-03 09:40:00,64.89,65.03,64.8,64.8,14600.0,52.61,52.7235,52.5371,52.5371,14600.0
2008-03-03 09:45:00,64.8,64.84,64.66,64.69,16400.0,52.5371,52.5695,52.4236,52.4479,16400.0
2008-03-03 09:50:00,64.69,64.76,64.69,64.71,9600.0,52.4479,52.5046,52.4479,52.4641,9600.0
2008-03-03 09:55:00,64.7,64.74,64.5,64.55,21200.0,52.456,52.4884,52.2938,52.3344,21200.0
2008-03-03 10:00:00,64.52,64.92,64.52,64.91,30100.0,52.31,52.6344,52.31,52.6262,30100.0
2008-03-03 10:05:00,64.91,65.1,64.9,65.03,16200.0,52.6262,52.7803,52.6181,52.7235,16200.0
2008-03-03 10:10:00,65.03,65.1,64.97,65.06,16500.0,52.7235,52.7803,52.6749,52.7479,16500.0
2008-03-03 10:15:00,65.06,65.08,64.98,65.03,15000.0,52.7479,52.7641,52.683,52.7235,15000.0
2008-03-03 10:20:00,65.01,65.03,64.93,64.94,8600.0,52.7073,52.7235,52.6425,52.6506,8600.0
2008-03-03 10:25:00,64.95,65.01,64.94,64.98,8100.0,52.6587,52.7073,52.6506,52.683,8100.0
2008-03-03 10:30:00,64.97,64.97,64.89,64.92,10000.0,52.6749,52.6749,52.61,52.6344,10000.0
2008-03-03 10:35:00,64.94,64.94,64.9,64.93,8400.0,52.6506,52.6506,52.6181,52.6425,8400.0
2008-03-03 10:40:00,64.91,64.95,64.9,64.94,7700.0,52.6262,52.6587,52.6181,52.6506,7700.0
2008-03-03 10:45:00,64.91,64.92,64.85,64.92,29800.0,52.6262,52.6344,52.5776,52.6344,29800.0
2008-03-03 10:50:00,64.91,64.98,64.91,64.95,10000.0,52.6262,52.683,52.6262,52.6587,10000.0
2008-03-03 10:55:00,64.95,64.99,64.91,64.96,7900.0,52.6587,52.6911,52.6262,52.6668,7900.0
2008-03-03 11:00:00,64.94,64.94,64.82,64.82,10100.0,52.6506,52.6506,52.5533,52.5533,10100.0
2008-03-03 11:05:00,64.82,64.88,64.8,64.83,6000.0,52.5533,52.6019,52.5371,52.5614,6000.0
2008-03-03 11:10:00,64.82,64.82,64.68,64.69,8700.0,52.5533,52.5533,52.4398,52.4479,8700.0
2008-03-03 11:15:00,64.68,64.69,64.59,64.59,6600.0,52.4398,52.4479,52.3668,52.3668,6600.0
2008-03-03 11:20:00,64.59,64.59,64.51,64.55,12700.0,52.3668,52.3668,52.3019,52.3344,12700.0
2008-03-03 11:25:00,64.54,64.63,64.5,64.61,15600.0,52.3263,52.3992,52.2938,52.383,15600.0
2008-03-03 11:30:00,64.64,64.8,64.63,64.78,7600.0,52.4073,52.5371,52.3992,52.5208,7600.0
2008-03-03 11:35:00,64.79,64.8,64.7,64.7,6700.0,52.529,52.5371,52.456,52.456,6700.0
2008-03-03 11:40:00,64.69,64.69,64.57,64.59,4800.0,52.4479,52.4479,52.3506,52.3668,4800.0
2008-03-03 11:45:00,64.58,64.59,64.51,64.55,4000.0,52.3587,52.3668,52.3019,52.3344,4000.0
2008-03-03 11:50:00,64.52,64.72,64.52,64.72,6500.0,52.31,52.4722,52.31,52.4722,6500.0
2008-03-03 11:55:00,64.74,64.85,64.71,64.81,5700.0,52.4884,52.5776,52.4641,52.5452,5700.0
2008-03-03 12:00:00,64.84,64.84,64.75,64.75,5500.0,52.5695,52.5695,52.4965,52.4965,5500.0
2008-03-03 12:05:00,64.76,64.85,64.75,64.85,7500.0,52.5046,52.5776,52.4965,52.5776,7500.0
2008-03-03 12:10:00,64.85,64.88,64.83,64.84,5600.0,52.5776,52.6019,52.5614,52.5695,5600.0
2008-03-03 12:15:00,64.82,64.86,64.76,64.86,11600.0,52.5533,52.5857,52.5046,52.5857,11600.0
2008-03-03 12:20:00,64.88,64.99,64.88,64.99,7000.0,52.6019,52.6911,52.6019,52.6911,7000.0
2008-03-03 12:25:00,64.99,65.05,64.99,65.03,9300.0,52.6911,52.7398,52.6911,52.7235,9300.0
2008-03-03 12:30:00,65.02,65.12,65.02,65.11,13900.0,52.7154,52.7965,52.7154,52.7884,13900.0
2008-03-03 12:35:00,65.09,65.09,65.02,65.07,8700.0,52.7722,52.7722,52.7154,52.756,8700.0
2008-03-03 12:40:00,65.07,65.13,65.06,65.13,10200.0,52.756,52.8046,52.7479,52.8046,10200.0
2008-03-03 12:45:00,65.11,65.13,64.98,64.98,8900.0,52.7884,52.8046,52.683,52.683,8900.0
2008-03-03 12:50:00,64.98,64.98,64.84,64.84,7500.0,52.683,52.683,52.5695,52.5695,7500.0
2008-03-03 12:55:00,64.84,64.91,64.78,64.89,8000.0,52.5695,52.6262,52.5208,52.61,8000.0
2008-03-03 13:00:00,64.88,64.93,64.88,64.93,27600.0,52.6019,52.6425,52.6019,52.6425,27600.0
2008-03-03 13:05:00,64.92,65.0,64.92,64.99,6700.0,52.6344,52.6992,52.6344,52.6911,6700.0
2008-03-03 13:10:00,64.99,65.04,64.97,65.01,14600.0,52.6911,52.7316,52.6749,52.7073,14600.0
2008-03-03 13:15:00,65.01,65.03,64.98,65.0,11500.0,52.7073,52.7235,52.683,52.6992,11500.0
2008-03-03 13:20:00,65.0,65.01,64.95,64.96,7200.0,52.6992,52.7073,52.6587,52.6668,7200.0
2008-03-03 13:25:00,64.96,65.03,64.96,65.0,11500.0,52.6668,52.7235,52.6668,52.6992,11500.0
2008-03-03 13:30:00,65.01,65.03,64.89,64.89,17000.0,52.7073,52.7235,52.61,52.61,17000.0
2008-03-03 13:35:00,64.89,64.91,64.83,64.91,8900.0,52.61,52.6262,52.5614,52.6262,8900.0
2008-03-03 13:40:00,64.88,64.92,64.88,64.9,7000.0,52.6019,52.6344,52.6019,52.6181,7000.0
2008-03-03 13:45:00,64.9,65.0,64.9,64.95,12600.0,52.6181,52.6992,52.6181,52.6587,12600.0
2008-03-03 13:50:00,64.97,64.97,64.9,64.93,7900.0,52.6749,52.6749,52.6181,52.6425,7900.0
2008-03-03 13:55:00,64.93,64.93,64.88,64.88,5400.0,52.6425,52.6425,52.6019,52.6019,5400.0
2008-03-03 14:00:00,64.87,64.88,64.8,64.86,13300.0,52.5938,52.6019,52.5371,52.5857,13300.0
2008-03-03 14:05:00,64.87,64.89,64.84,64.89,12900.0,52.5938,52.61,52.5695,52.61,12900.0
2008-03-03 14:10:00,64.88,64.99,64.87,64.97,15400.0,52.6019,52.6911,52.5938,52.6749,15400.0
2008-03-03 14:15:00,64.96,64.96,64.81,64.81,18500.0,52.6668,52.6668,52.5452,52.5452,18500.0
2008-03-03 14:20:00,64.85,64.85,64.8,64.84,9800.0,52.5776,52.5776,52.5371,52.5695,9800.0
2008-03-03 14:25:00,64.84,64.86,64.77,64.84,20900.0,52.5695,52.5857,52.5127,52.5695,20900.0
2008-03-03 14:30:00,64.85,64.99,64.84,64.93,19500.0,52.5776,52.6911,52.5695,52.6425,19500.0
2008-03-03 14:35:00,64.92,64.92,64.77,64.79,13600.0,52.6344,52.6344,52.5127,52.529,13600.0
2008-03-03 14:40:00,64.8,64.9,64.79,64.89,11900.0,52.5371,52.6181,52.529,52.61,11900.0
2008-03-03 14:45:00,64.89,64.9,64.78,64.79,8600.0,52.61,52.6181,52.5208,52.529,8600.0
2008-03-03 14:50:00,64.77,64.79,64.73,64.76,15000.0,52.5127,52.529,52.4803,52.5046,15000.0
2008-03-03 14:55:00,64.76,64.77,64.69,64.76,12100.0,52.5046,52.5127,52.4479,52.5046,12100.0
2008-03-03 15:00:00,64.76,64.8,64.73,64.75,10400.0,52.5046,52.5371,52.4803,52.4965,10400.0
2008-03-03 15:05:00,64.75,64.79,64.74,64.76,8700.0,52.4965,52.529,52.4884,52.5046,8700.0
2008-03-03 15:10:00,64.76,64.84,64.75,64.84,9000.0,52.5046,52.5695,52.4965,52.5695,9000.0
2008-03-03 15:15:00,64.85,64.98,64.85,64.98,11200.0,52.5776,52.683,52.5776,52.683,11200.0
2008-03-03 15:20:00,64.98,65.03,64.95,65.0,14300.0,52.683,52.7235,52.6587,52.6992,14300.0
2008-03-03 15:25:00,65.0,65.07,64.99,65.05,12000.0,52.6992,52.756,52.6911,52.7398,12000.0
2008-03-03 15:30:00,65.06,65.12,65.03,65.12,34500.0,52.7479,52.7965,52.7235,52.7965,34500.0
2008-03-03 15:35:00,65.12,65.13,65.1,65.13,15900.0,52.7965,52.8046,52.7803,52.8046,15900.0
2008-03-03 15:40:00,65.13,65.21,65.11,65.15,34900.0,52.8046,52.8695,52.7884,52.8208,34900.0
2008-03-03 15:45:00,65.15,65.2,65.1,65.15,45800.0,52.8208,52.8614,52.7803,52.8208,45800.0
2008-03-03 15:50:00,65.14,65.24,65.11,65.23,48500.0,52.8127,52.8938,52.7884,52.8857,48500.0
2008-03-03 15:55:00,65.23,65.26,65.18,65.25,58700.0,52.8857,52.91,52.8451,52.9019,58700.0
2008-03-04 09:30:00,64.83,65.11,64.59,64.64,24800.0,52.5614,52.7884,52.3668,52.4073,24800.0
2008-03-04 09:35:00,64.59,64.83,64.59,64.77,11000.0,52.3668,52.5614,52.3668,52.5127,11000.0
2008-03-04 09:40:00,64.76,64.88,64.72,64.79,20300.0,52.5046,52.6019,52.4722,52.529,20300.0
2008-03-04 09:45:00,64.79,64.96,64.78,64.88,16700.0,52.529,52.6668,52.5208,52.6019,16700.0
2008-03-04 09:50:00,64.84,64.99,64.84,64.92,6200.0,52.5695,52.6911,52.5695,52.6344,6200.0
2008-03-04 09:55:00,64.9,64.99,64.9,64.99,2900.0,52.6181,52.6911,52.6181,52.6911,2900.0
2008-03-04 10:00:00,64.99,65.0,64.87,64.91,6400.0,52.6911,52.6992,52.5938,52.6262,6400.0
2008-03-04 10:05:00,64.94,64.96,64.88,64.96,4300.0,52.6506,52.6668,52.6019,52.6668,4300.0
2008-03-04 10:10:00,64.96,65.14,64.94,65.07,9000.0,52.6668,52.8127,52.6506,52.756,9000.0
2008-03-04 10:15:00,65.11,65.13,65.0,65.02,4400.0,52.7884,52.8046,52.6992,52.7154,4400.0
2008-03-04 10:20:00,65.04,65.14,65.02,65.04,8900.0,52.7316,52.8127,52.7154,52.7316,8900.0
2008-03-04 10:25:00,65.07,65.07,64.98,65.02,4600.0,52.756,52.756,52.683,52.7154,4600.0
2008-03-04 10:30:00,65.03,65.06,64.99,65.03,5900.0,52.7235,52.7479,52.6911,52.7235,5900.0
2008-03-04 10:35:00,65.04,65.07,65.0,65.05,7800.0,52.7316,52.756,52.6992,52.7398,7800.0
2008-03-04 10:40:00,65.03,65.04,64.87,64.89,9000.0,52.7235,52.7316,52.5938,52.61,9000.0
2008-03-04 10:45:00,64.9,65.0,64.87,64.93,10900.0,52.6181,52.6992,52.5938,52.6425,10900.0
2008-03-04 10:50:00,64.93,64.98,64.91,64.95,6400.0,52.6425,52.683,52.6262,52.6587,6400.0
2008-03-04 10:55:00,64.98,65.09,64.95,65.08,7100.0,52.683,52.7722,52.6587,52.7641,7100.0
2008-03-04 11:00:00,65.09,65.19,65.04,65.15,9300.0,52.7722,52.8533,52.7316,52.8208,9300.0
2008-03-04 11:05:00,65.15,65.17,65.03,65.06,6900.0,52.8208,52.837,52.7235,52.7479,6900.0
2008-03-04 11:10:00,65.09,65.15,65.05,65.15,6200.0,52.7722,52.8208,52.7398,52.8208,6200.0
2008-03-04 11:15:00,65.15,65.17,65.0,65.02,12300.0,52.8208,52.837,52.6992,52.7154,12300.0
2008-03-04 11:20:00,65.02,65.12,65.02,65.07,7300.0,52.7154,52.7965,52.7154,52.756,7300.0
2008-03-04 11:25:00,65.07,65.07,64.97,65.0,6200.0,52.756,52.756,52.6749,52.6992,6200.0
2008-03-04 11:30:00,65.0,65.02,64.89,64.92,5300.0,52.6992,52.7154,52.61,52.6344,5300.0
2008-03-04 11:35:00,64.92,64.99,64.92,64.93,3300.0,52.6344,52.6911,52.6344,52.6425,3300.0
2008-03-04 11:40:00,64.94,64.98,64.89,64.9,5900.0,52.6506,52.683,52.61,52.6181,5900.0
2008-03-04 11:45:00,64.91,65.02,64.88,64.96,9300.0,52.6262,52.7154,52.6019,52.6668,9300.0
2008-03-04 11:50:00,64.97,65.02,64.92,64.92,3100.0,52.6749,52.7154,52.6344,52.6344,3100.0
2008-03-04 11:55:00,64.93,64.96,64.84,64.91,17600.0,52.6425,52.6668,52.5695,52.6262,17600.0
2008-03-04 12:00:00,64.91,64.98,64.89,64.96,13000.0,52.6262,52.683,52.61,52.6668,13000.0
2008-03-04 12:05:00,64.98,64.98,64.91,64.92,4400.0,52.683,52.683,52.6262,52.6344,4400.0
2008-03-04 12:10:00,64.88,64.98,64.85,64.91,5200.0,52.6019,52.683,52.5776,52.6262,5200.0
2008-03-04 12:15:00,64.91,64.91,64.8,64.83,4000.0,52.6262,52.6262,52.5371,52.5614,4000.0
2008-03-04 12:20:00,64.79,64.93,64.79,64.93,7900.0,52.529,52.6425,52.529,52.6425,7900.0
2008-03-04 12:25:00,64.93,65.03,64.89,65.01,5200.0,52.6425,52.7235,52.61,52.7073,5200.0
2008-03-04 12:30:00,65.02,65.03,64.99,64.99,6600.0,52.7154,52.7235,52.6911,52.6911,6600.0
2008-03-04 12:35:00,65.01,65.03,64.97,65.03,5100.0,52.7073,52.7235,52.6749,52.7235,5100.0
2008-03-04 12:40:00,65.03,65.07,64.99,65.0,5300.0,52.7235,52.756,52.6911,52.6992,5300.0
2008-03-04 12:45:00,65.03,65.05,65.0,65.04,5900.0,52.7235,52.7398,52.6992,52.7316,5900.0
2008-03-04 12:50:00,65.01,65.03,64.95,64.96,16600.0,52.7073,52.7235,52.6587,52.6668,16600.0
2008-03-04 12:55:00,64.97,65.0,64.85,64.9,9200.0,52.6749,52.6992,52.5776,52.6181,9200.0
2008-03-04 13:00:00,64.9,64.91,64.83,64.91,14800.0,52.6181,52.6262,52.5614,52.6262,14800.0
2008-03-04 13:05:00,64.91,64.97,64.91,64.93,5800.0,52.6262,52.6749,52.6262,52.6425,5800.0
2008-03-04 13:10:00,64.96,65.05,64.94,65.05,9500.0,52.6668,52.7398,52.6506,52.7398,9500.0
2008-03-04 13:15:00,65.05,65.11,65.02,65.02,3400.0,52.7398,52.7884,52.7154,52.7154,3400.0
2008-03-04 13:20:00,65.02,65.07,64.99,65.06,6100.0,52.7154,52.756,52.6911,52.7479,6100.0
2008-03-04 13:25:00,65.07,65.19,65.07,65.16,14700.0,52.756,52.8533,52.756,52.8289,14700.0
2008-03-04 13:30:00,65.17,65.19,65.06,65.07,9800.0,52.837,52.8533,52.7479,52.756,9800.0
2008-03-04 13:35:00,65.03,65.04,64.89,64.99,12900.0,52.7235,52.7316,52.61,52.6911,12900.0
2008-03-04 13:40:00,65.02,65.11,65.0,65.02,15800.0,52.7154,52.7884,52.6992,52.7154,15800.0
2008-03-04 13:45:00,65.02,65.06,64.93,65.02,10800.0,52.7154,52.7479,52.6425,52.7154,10800.0
2008-03-04 13:50:00,65.0,65.07,65.0,65.06,16300.0,52.6992,52.756,52.6992,52.7479,16300.0
2008-03-04 13:55:00,65.07,65.1,65.0,65.07,10600.0,52.756,52.7803,52.6992,52.756,10600.0
2008-03-04 14:00:00,65.07,65.07,64.95,65.02,18900.0,52.756,52.756,52.6587,52.7154,18900.0
2008-03-04 14:05:00,64.99,65.06,64.96,65.04,13100.0,52.6911,52.7479,52.6668,52.7316,13100.0
2008-03-04 14:10:00,65.01,65.1,65.0,65.09,20100.0,52.7073,52.7803,52.6992,52.7722,20100.0
2008-03-04 14:15:00,65.08,65.19,65.03,65.17,14800.0,52.7641,52.8533,52.7235,52.837,14800.0
2008-03-04 14:20:00,65.17,65.21,65.1,65.19,17000.0,52.837,52.8695,52.7803,52.8533,17000.0
2008-03-04 14:25:00,65.17,65.24,65.16,65.18,9300.0,52.837,52.8938,52.8289,52.8451,9300.0
2008-03-04 14:30:00,65.2,65.23,65.18,65.23,16100.0,52.8614,52.8857,52.8451,52.8857,16100.0
2008-03-04 14:35:00,65.25,65.27,65.22,65.27,8800.0,52.9019,52.9181,52.8776,52.9181,8800.0
2008-03-04 14:40:00,65.26,65.35,65.26,65.3,12100.0,52.91,52.983,52.91,52.9424,12100.0
2008-03-04 14:45:00,65.29,65.41,65.27,65.39,26800.0,52.9343,53.0316,52.9181,53.0154,26800.0
2008-03-04 14:50:00,65.39,65.4,65.28,65.35,33800.0,53.0154,53.0235,52.9262,52.983,33800.0
2008-03-04 14:55:00,65.37,65.4,65.29,65.4,21200.0,52.9992,53.0235,52.9343,53.0235,21200.0
2008-03-04 15:00:00,65.38,65.51,65.31,65.51,30100.0,53.0073,53.1127,52.9505,53.1127,30100.0
2008-03-04 15:05:00,65.49,65.63,65.47,65.58,29800.0,53.0965,53.21,53.0803,53.1695,29800.0
2008-03-04 15:10:00,65.59,65.59,65.4,65.57,24900.0,53.1776,53.1776,53.0235,53.1613,24900.0
2008-03-04 15:15:00,65.54,65.67,65.53,65.62,23600.0,53.137,53.2424,53.1289,53.2019,23600.0
2008-03-04 15:20:00,65.61,65.65,65.5,65.64,32500.0,53.1938,53.2262,53.1046,53.2181,32500.0
2008-03-04 15:25:00,65.64,65.67,65.61,65.64,29300.0,53.2181,53.2424,53.1938,53.2181,29300.0
2008-03-04 15:30:00,65.64,65.64,65.56,65.62,21500.0,53.2181,53.2181,53.1532,53.2019,21500.0
2008-03-04 15:35:00,65.62,65.7,65.59,65.66,35600.0,53.2019,53.2667,53.1776,53.2343,35600.0
2008-03-04 15:40:00,65.65,65.8,65.6,65.63,32200.0,53.2262,53.3478,53.1857,53.21,32200.0
2008-03-04 15:45:00,65.66,65.7,65.56,65.65,36100.0,53.2343,53.2667,53.1532,53.2262,36100.0
2008-03-04 15:50:00,65.65,65.65,65.56,65.58,46500.0,53.2262,53.2262,53.1532,53.1695,46500.0
2008-03-04 15:55:00,65.6,65.84,65.58,65.75,83500.0,53.1857,53.3802,53.1695,53.3073,83500.0
2008-03-05 09:30:00,65.9,65.9,65.78,65.82,13700.0,53.4289,53.4289,53.3316,53.364,13700.0
2008-03-05 09:35:00,65.82,66.03,65.79,66.0,15000.0,53.364,53.5343,53.3397,53.51,15000.0
2008-03-05 09:40:00,66.01,66.1,65.9,66.02,13900.0,53.5181,53.591,53.4289,53.5262,13900.0
2008-03-05 09:45:00,66.03,66.03,65.94,65.98,6100.0,53.5343,53.5343,53.4613,53.4938,6100.0
2008-03-05 09:50:00,65.96,66.01,65.93,65.99,13600.0,53.4775,53.5181,53.4532,53.5019,13600.0
2008-03-05 09:55:00,66.01,66.09,66.0,66.07,8500.0,53.5181,53.5829,53.51,53.5667,8500.0
2008-03-05 10:00:00,66.07,66.4,66.07,66.38,25100.0,53.5667,53.8343,53.5667,53.8181,25100.0
2008-03-05 10:05:00,66.4,66.43,66.26,66.42,24600.0,53.8343,53.8586,53.7208,53.8505,24600.0
2008-03-05 10:10:00,66.43,66.56,66.42,66.54,24000.0,53.8586,53.964,53.8505,53.9478,24000.0
2008-03-05 10:15:00,66.54,66.66,66.53,66.64,36300.0,53.9478,54.0451,53.9397,54.0289,36300.0
2008-03-05 10:20:00,66.63,66.66,66.51,66.53,22600.0,54.0207,54.0451,53.9235,53.9397,22600.0
2008-03-05 10:25:00,66.53,66.56,66.38,66.43,17200.0,53.9397,53.964,53.8181,53.8586,17200.0
2008-03-05 10:30:00,66.4,66.44,66.35,66.36,37600.0,53.8343,53.8667,53.7937,53.8018,37600.0
2008-03-05 10:35:00,66.39,66.4,66.3,66.31,18400.0,53.8262,53.8343,53.7532,53.7613,18400.0
2008-03-05 10:40:00,66.32,66.38,66.28,66.33,9100.0,53.7694,53.8181,53.737,53.7775,9100.0
2008-03-05 10:45:00,66.39,66.4,66.3,66.35,9700.0,53.8262,53.8343,53.7532,53.7937,9700.0
2008-03-05 10:50:00,66.36,66.42,66.34,66.37,8100.0,53.8018,53.8505,53.7856,53.81,8100.0
2008-03-05 10:55:00,66.38,66.38,66.32,66.33,28300.0,53.8181,53.8181,53.7694,53.7775,28300.0
2008-03-05 11:00:00,66.35,66.36,66.3,66.3,7800.0,53.7937,53.8018,53.7532,53.7532,7800.0
2008-03-05 11:05:00,66.3,66.3,66.2,66.26,13600.0,53.7532,53.7532,53.6721,53.7208,13600.0
2008-03-05 11:10:00,66.26,66.26,66.21,66.21,6800.0,53.7208,53.7208,53.6802,53.6802,6800.0
2008-03-05 11:15:00,66.21,66.31,66.2,66.2,15000.0,53.6802,53.7613,53.6721,53.6721,15000.0
2008-03-05 11:20:00,66.21,66.25,66.13,66.17,7000.0,53.6802,53.7127,53.6154,53.6478,7000.0
2008-03-05 11:25:00,66.15,66.25,66.15,66.23,7600.0,53.6316,53.7127,53.6316,53.6964,7600.0
2008-03-05 11:30:00,66.22,66.28,66.21,66.24,9700.0,53.6883,53.737,53.6802,53.7046,9700.0
2008-03-05 11:35:00,66.24,66.25,66.21,66.24,3700.0,53.7046,53.7127,53.6802,53.7046,3700.0
2008-03-05 11:40:00,66.23,66.25,66.2,66.21,6400.0,53.6964,53.7127,53.6721,53.6802,6400.0
2008-03-05 11:45:00,66.21,66.22,66.07,66.18,18900.0,53.6802,53.6883,53.5667,53.6559,18900.0
2008-03-05 11:50:00,66.18,66.25,66.18,66.19,8700.0,53.6559,53.7127,53.6559,53.664,8700.0
2008-03-05 11:55:00,66.18,66.21,66.12,66.12,4400.0,53.6559,53.6802,53.6073,53.6073,4400.0
2008-03-05 12:00:00,66.14,66.32,66.14,66.31,32500.0,53.6235,53.7694,53.6235,53.7613,32500.0
2008-03-05 12:05:00,66.3,66.35,66.06,66.22,30700.0,53.7532,53.7937,53.5586,53.6883,30700.0
2008-03-05 12:10:00,66.22,66.27,66.15,66.25,20600.0,53.6883,53.7289,53.6316,53.7127,20600.0
2008-03-05 12:15:00,66.27,66.29,66.12,66.27,20400.0,53.7289,53.7451,53.6073,53.7289,20400.0
2008-03-05 12:20:00,66.28,66.3,66.23,66.24,6100.0,53.737,53.7532,53.6964,53.7046,6100.0
2008-03-05 12:25:00,66.22,66.22,66.05,66.08,6100.0,53.6883,53.6883,53.5505,53.5748,6100.0
2008-03-05 12:30:00,66.1,66.14,66.04,66.08,7400.0,53.591,53.6235,53.5424,53.5748,7400.0
2008-03-05 12:35:00,66.1,66.11,66.0,66.04,11800.0,53.591,53.5992,53.51,53.5424,11800.0
2008-03-05 12:40:00,66.04,66.09,66.03,66.06,6000.0,53.5424,53.5829,53.5343,53.5586,6000.0
2008-03-05 12:45:00,66.07,66.09,65.98,66.0,7200.0,53.5667,53.5829,53.4938,53.51,7200.0
2008-03-05 12:50:00,66.01,66.03,65.97,66.02,4800.0,53.5181,53.5343,53.4856,53.5262,4800.0
2008-03-05 12:55:00,66.0,66.06,65.92,66.02,14200.0,53.51,53.5586,53.4451,53.5262,14200.0
2008-03-05 13:00:00,66.04,66.05,65.95,65.95,7900.0,53.5424,53.5505,53.4694,53.4694,7900.0
2008-03-05 13:05:00,65.94,66.04,65.94,66.04,6400.0,53.4613,53.5424,53.4613,53.5424,6400.0
2008-03-05 13:10:00,66.04,66.04,65.95,65.99,21100.0,53.5424,53.5424,53.4694,53.5019,21100.0
2008-03-05 13:15:00,65.99,66.07,65.84,65.92,38300.0,53.5019,53.5667,53.3802,53.4451,38300.0
2008-03-05 13:20:00,65.92,65.97,65.76,65.76,16200.0,53.4451,53.4856,53.3154,53.3154,16200.0
2008-03-05 13:25:00,65.77,65.78,65.65,65.67,7500.0,53.3235,53.3316,53.2262,53.2424,7500.0
2008-03-05 13:30:00,65.67,65.69,65.55,65.65,13900.0,53.2424,53.2586,53.1451,53.2262,13900.0
2008-03-05 13:35:00,65.65,66.32,65.4,65.43,15300.0,53.2262,53.7694,53.0235,53.0478,15300.0
2008-03-05 13:40:00,65.45,65.45,65.3,65.38,23700.0,53.0641,53.0641,52.9424,53.0073,23700.0
2008-03-05 13:45:00,65.38,65.42,65.35,65.38,7600.0,53.0073,53.0397,52.983,53.0073,7600.0
2008-03-05 13:50:00,65.36,65.46,65.36,65.4,9800.0,52.9911,53.0722,52.9911,53.0235,9800.0
2008-03-05 13:55:00,65.39,65.51,65.36,65.43,10200.0,53.0154,53.1127,52.9911,53.0478,10200.0
2008-03-05 14:00:00,65.43,65.5,65.35,65.46,15300.0,53.0478,53.1046,52.983,53.0722,15300.0
2008-03-05 14:05:00,65.44,65.45,65.36,65.42,8400.0,53.0559,53.0641,52.9911,53.0397,8400.0
2008-03-05 14:10:00,65.42,65.46,65.39,65.44,5400.0,53.0397,53.0722,53.0154,53.0559,5400.0
2008-03-05 14:15:00,65.45,65.58,65.44,65.5,20900.0,53.0641,53.1695,53.0559,53.1046,20900.0
2008-03-05 14:20:00,65.51,65.57,65.5,65.56,9900.0,53.1127,53.1613,53.1046,53.1532,9900.0
2008-03-05 14:25:00,65.57,65.68,65.48,65.5,16700.0,53.1613,53.2505,53.0884,53.1046,16700.0
2008-03-05 14:30:00,65.51,65.51,65.4,65.44,7100.0,53.1127,53.1127,53.0235,53.0559,7100.0
2008-03-05 14:35:00,65.43,65.54,65.43,65.48,10000.0,53.0478,53.137,53.0478,53.0884,10000.0
2008-03-05 14:40:00,65.5,65.54,65.46,65.5,6600.0,53.1046,53.137,53.0722,53.1046,6600.0
2008-03-05 14:45:00,65.51,65.58,65.51,65.56,11700.0,53.1127,53.1695,53.1127,53.1532,11700.0
2008-03-05 14:50:00,65.56,65.64,65.51,65.6,11900.0,53.1532,53.2181,53.1127,53.1857,11900.0
2008-03-05 14:55:00,65.61,65.61,65.52,65.54,11700.0,53.1938,53.1938,53.1208,53.137,11700.0
2008-03-05 15:00:00,65.56,65.56,65.48,65.53,8700.0,53.1532,53.1532,53.0884,53.1289,8700.0
2008-03-05 15:05:00,65.52,65.58,65.46,65.5,13100.0,53.1208,53.1695,53.0722,53.1046,13100.0
2008-03-05 15:10:00,65.53,65.59,65.47,65.47,8800.0,53.1289,53.1776,53.0803,53.0803,8800.0
2008-03-05 15:15:00,65.48,65.48,65.35,65.38,11100.0,53.0884,53.0884,52.983,53.0073,11100.0
2008-03-05 15:20:00,65.38,65.49,65.35,65.47,12500.0,53.0073,53.0965,52.983,53.0803,12500.0
2008-03-05 15:25:00,65.49,65.59,65.42,65.56,11500.0,53.0965,53.1776,53.0397,53.1532,11500.0
2008-03-05 15:30:00,65.54,65.64,65.51,65.57,9300.0,53.137,53.2181,53.1127,53.1613,9300.0
2008-03-05 15:35:00,65.57,65.58,65.51,65.53,7500.0,53.1613,53.1695,53.1127,53.1289,7500.0
2008-03-05 15:40:00,65.53,65.57,65.52,65.52,12700.0,53.1289,53.1613,53.1208,53.1208,12700.0
2008-03-05 15:45:00,65.51,65.53,65.48,65.48,11400.0,53.1127,53.1289,53.0884,53.0884,11400.0
2008-03-05 15:50:00,65.48,65.54,65.47,65.52,32200.0,53.0884,53.137,53.0803,53.1208,32200.0
2008-03-05 15:55:00,65.52,65.75,65.5,65.72,38100.0,53.1208,53.3073,53.1046,53.283,38100.0
2008-03-06 09:30:00,65.35,65.45,65.35,65.39,15200.0,52.983,53.0641,52.983,53.0154,15200.0
2008-03-06 09:35:00,65.44,65.44,65.28,65.37,11400.0,53.0559,53.0559,52.9262,52.9992,11400.0
2008-03-06 09:40:00,65.34,65.36,65.26,65.31,8700.0,52.9749,52.9911,52.91,52.9505,8700.0
2008-03-06 09:45:00,65.31,65.39,65.29,65.38,11200.0,52.9505,53.0154,52.9343,53.0073,11200.0
2008-03-06 09:50:00,65.37,65.5,65.36,65.45,23900.0,52.9992,53.1046,52.9911,53.0641,23900.0
2008-03-06 09:55:00,65.46,65.49,65.35,65.48,20900.0,53.0722,53.0965,52.983,53.0884,20900.0
2008-03-06 10:00:00,65.4,65.41,65.21,65.21,19200.0,53.0235,53.0316,52.8695,52.8695,19200.0
2008-03-06 10:05:00,65.24,65.25,65.2,65.25,6900.0,52.8938,52.9019,52.8614,52.9019,6900.0
2008-03-06 10:10:00,65.23,65.31,65.22,65.28,6900.0,52.8857,52.9505,52.8776,52.9262,6900.0
2008-03-06 10:15:00,65.26,65.28,65.07,65.1,13500.0,52.91,52.9262,52.756,52.7803,13500.0
2008-03-06 10:20:00,65.11,65.25,65.11,65.16,7900.0,52.7884,52.9019,52.7884,52.8289,7900.0
2008-03-06 10:25:00,65.14,65.32,65.13,65.27,12300.0,52.8127,52.9587,52.8046,52.9181,12300.0
2008-03-06 10:30:00,65.3,65.47,65.29,65.36,9600.0,52.9424,53.0803,52.9343,52.9911,9600.0
2008-03-06 10:35:00,65.38,65.4,65.2,65.24,4700.0,53.0073,53.0235,52.8614,52.8938,4700.0
2008-03-06 10:40:00,65.25,65.25,65.11,65.19,8900.0,52.9019,52.9019,52.7884,52.8533,8900.0
2008-03-06 10:45:00,65.22,65.38,65.2,65.28,11600.0,52.8776,53.0073,52.8614,52.9262,11600.0
2008-03-06 10:50:00,65.27,65.32,65.19,65.29,9100.0,52.9181,52.9587,52.8533,52.9343,9100.0
2008-03-06 10:55:00,65.29,65.37,65.29,65.31,4700.0,52.9343,52.9992,52.9343,52.9505,4700.0
2008-03-06 11:00:00,65.33,65.36,65.15,65.15,10200.0,52.9668,52.9911,52.8208,52.8208,10200.0
2008-03-06 11:05:00,65.19,65.3,65.17,65.28,9900.0,52.8533,52.9424,52.837,52.9262,9900.0
2008-03-06 11:10:00,65.26,65.31,65.21,65.21,14200.0,52.91,52.9505,52.8695,52.8695,14200.0
2008-03-06 11:15:00,65.21,65.35,65.21,65.34,8500.0,52.8695,52.983,52.8695,52.9749,8500.0
2008-03-06 11:20:00,65.34,65.42,65.29,65.3,11700.0,52.9749,53.0397,52.9343,52.9424,11700.0
2008-03-06 11:25:00,65.31,65.32,65.21,65.27,4400.0,52.9505,52.9587,52.8695,52.9181,4400.0
2008-03-06 11:30:00,65.26,65.3,65.24,65.26,2900.0,52.91,52.9424,52.8938,52.91,2900.0
2008-03-06 11:35:00,65.25,65.37,65.14,65.31,9300.0,52.9019,52.9992,52.8127,52.9505,9300.0
2008-03-06 11:40:00,65.27,65.29,65.2,65.26,4500.0,52.9181,52.9343,52.8614,52.91,4500.0
2008-03-06 11:45:00,65.24,65.26,65.24,65.25,4000.0,52.8938,52.91,52.8938,52.9019,4000.0
2008-03-06 11:50:00,65.26,65.27,65.1,65.25,8400.0,52.91,52.9181,52.7803,52.9019,8400.0
2008-03-06 11:55:00,65.24,65.34,65.24,65.26,4500.0,52.8938,52.9749,52.8938,52.91,4500.0
2008-03-06 12:00:00,65.3,65.31,65.16,65.26,7700.0,52.9424,52.9505,52.8289,52.91,7700.0
2008-03-06 12:05:00,65.28,65.32,65.16,65.17,5500.0,52.9262,52.9587,52.8289,52.837,5500.0
2008-03-06 12:10:00,65.17,65.21,65.12,65.18,5600.0,52.837,52.8695,52.7965,52.8451,5600.0
2008-03-06 12:15:00,65.2,65.25,65.13,65.25,3900.0,52.8614,52.9019,52.8046,52.9019,3900.0
2008-03-06 12:20:00,65.21,65.25,65.16,65.21,5000.0,52.8695,52.9019,52.8289,52.8695,5000.0
2008-03-06 12:25:00,65.21,65.28,65.2,65.2,5000.0,52.8695,52.9262,52.8614,52.8614,5000.0
2008-03-06 12:30:00,65.22,65.22,65.16,65.16,2700.0,52.8776,52.8776,52.8289,52.8289,2700.0
2008-03-06 12:35:00,65.19,65.24,65.18,65.21,4900.0,52.8533,52.8938,52.8451,52.8695,4900.0
2008-03-06 12:40:00,65.24,65.27,65.18,65.23,6000.0,52.8938,52.9181,52.8451,52.8857,6000.0
2008-03-06 12:45:00,65.21,65.21,65.14,65.17,4000.0,52.8695,52.8695,52.8127,52.837,4000.0
2008-03-06 12:50:00,65.17,65.19,65.14,65.18,4000.0,52.837,52.8533,52.8127,52.8451,4000.0
2008-03-06 12:55:00,65.18,65.18,65.07,65.09,4400.0,52.8451,52.8451,52.756,52.7722,4400.0
2008-03-06 13:00:00,65.12,65.19,65.06,65.1,7400.0,52.7965,52.8533,52.7479,52.7803,7400.0
2008-03-06 13:05:00,65.09,65.17,65.09,65.12,5100.0,52.7722,52.837,52.7722,52.7965,5100.0
2008-03-06 13:10:00,65.11,65.11,65.0,65.0,4600.0,52.7884,52.7884,52.6992,52.6992,4600.0
2008-03-06 13:15:00,65.03,65.09,65.02,65.08,7700.0,52.7235,52.7722,52.7154,52.7641,7700.0
2008-03-06 13:20:00,65.06,65.07,65.02,65.06,2600.0,52.7479,52.756,52.7154,52.7479,2600.0
2008-03-06 13:25:00,65.01,65.07,65.01,65.05,2300.0,52.7073,52.756,52.7073,52.7398,2300.0
2008-03-06 13:30:00,65.03,65.06,65.0,65.01,3400.0,52.7235,52.7479,52.6992,52.7073,3400.0
2008-03-06 13:35:00,65.03,65.06,65.01,65.05,3200.0,52.7235,52.7479,52.7073,52.7398,3200.0
2008-03-06 13:40:00,65.06,65.1,65.03,65.06,3500.0,52.7479,52.7803,52.7235,52.7479,3500.0
2008-03-06 13:45:00,65.05,65.19,65.0,65.19,7200.0,52.7398,52.8533,52.6992,52.8533,7200.0
2008-03-06 13:50:00,65.17,65.18,65.13,65.16,11900.0,52.837,52.8451,52.8046,52.8289,11900.0
2008-03-06 13:55:00,65.17,65.18,65.14,65.18,4400.0,52.837,52.8451,52.8127,52.8451,4400.0
2008-03-06 14:00:00,65.16,65.19,65.03,65.06,15900.0,52.8289,52.8533,52.7235,52.7479,15900.0
2008-03-06 14:05:00,65.05,65.12,65.05,65.1,16600.0,52.7398,52.7965,52.7398,52.7803,16600.0
2008-03-06 14:10:00,65.1,65.12,65.05,65.05,12000.0,52.7803,52.7965,52.7398,52.7398,12000.0
2008-03-06 14:15:00,65.07,65.07,64.98,64.98,7000.0,52.756,52.756,52.683,52.683,7000.0
2008-03-06 14:20:00,64.96,65.01,64.88,64.96,21000.0,52.6668,52.7073,52.6019,52.6668,21000.0
2008-03-06 14:25:00,64.96,64.98,64.88,64.88,4800.0,52.6668,52.683,52.6019,52.6019,4800.0
2008-03-06 14:30:00,64.89,64.9,64.85,64.87,7800.0,52.61,52.6181,52.5776,52.5938,7800.0
2008-03-06 14:35:00,64.84,64.91,64.84,64.89,4400.0,52.5695,52.6262,52.5695,52.61,4400.0
2008-03-06 14:40:00,64.89,64.98,64.86,64.97,7800.0,52.61,52.683,52.5857,52.6749,7800.0
2008-03-06 14:45:00,64.97,64.97,64.9,64.92,10700.0,52.6749,52.6749,52.6181,52.6344,10700.0
2008-03-06 14:50:00,64.92,64.96,64.77,64.77,53300.0,52.6344,52.6668,52.5127,52.5127,53300.0
2008-03-06 14:55:00,64.79,64.87,64.76,64.77,23900.0,52.529,52.5938,52.5046,52.5127,23900.0
2008-03-06 15:00:00,64.8,64.81,64.65,64.65,14900.0,52.5371,52.5452,52.4154,52.4154,14900.0
2008-03-06 15:05:00,64.69,64.74,64.64,64.64,16900.0,52.4479,52.4884,52.4073,52.4073,16900.0
2008-03-06 15:10:00,64.64,64.67,64.62,64.65,19300.0,52.4073,52.4317,52.3911,52.4154,19300.0
2008-03-06 15:15:00,64.66,64.78,64.66,64.75,13300.0,52.4236,52.5208,52.4236,52.4965,13300.0
2008-03-06 15:20:00,64.75,64.92,64.75,64.86,21400.0,52.4965,52.6344,52.4965,52.5857,21400.0
2008-03-06 15:25:00,64.86,64.88,64.75,64.8,23100.0,52.5857,52.6019,52.4965,52.5371,23100.0
2008-03-06 15:30:00,64.78,64.78,64.72,64.75,31900.0,52.5208,52.5208,52.4722,52.4965,31900.0
2008-03-06 15:35:00,64.76,64.78,64.71,64.71,34600.0,52.5046,52.5208,52.4641,52.4641,34600.0
2008-03-06 15:40:00,64.71,64.78,64.65,64.75,24900.0,52.4641,52.5208,52.4154,52.4965,24900.0
2008-03-06 15:45:00,64.73,64.81,64.69,64.77,29500.0,52.4803,52.5452,52.4479,52.5127,29500.0
2008-03-06 15:50:00,64.77,64.81,64.59,64.61,46300.0,52.5127,52.5452,52.3668,52.383,46300.0
2008-03-06 15:55:00,64.6,64.65,64.5,64.56,37700.0,52.3749,52.4154,52.2938,52.3425,37700.0
2008-03-07 09:30:00,64.17,64.3,64.17,64.18,26600.0,52.0263,52.1317,52.0263,52.0344,26600.0
2008-03-07 09:35:00,64.17,64.21,63.78,63.78,35400.0,52.0263,52.0587,51.7101,51.7101,35400.0
2008-03-07 09:40:00,63.76,63.81,63.6,63.75,28900.0,51.6939,51.7344,51.5642,51.6858,28900.0
2008-03-07 09:45:00,63.72,63.79,63.6,63.6,20700.0,51.6614,51.7182,51.5642,51.5642,20700.0
2008-03-07 09:50:00,63.61,63.65,63.51,63.58,29100.0,51.5723,51.6047,51.4912,51.5479,29100.0
2008-03-07 09:55:00,63.59,63.6,63.4,63.4,67400.0,51.556,51.5642,51.402,51.402,67400.0
2008-03-07 10:00:00,63.4,63.48,63.28,63.32,45200.0,51.402,51.4669,51.3047,51.3371,45200.0
2008-03-07 10:05:00,63.31,63.4,63.16,63.18,51600.0,51.329,51.402,51.2074,51.2236,51600.0
2008-03-07 10:10:00,63.19,63.36,63.19,63.35,44400.0,51.2317,51.3696,51.2317,51.3615,44400.0
2008-03-07 10:15:00,63.34,63.37,63.25,63.25,15600.0,51.3534,51.3777,51.2804,51.2804,15600.0
2008-03-07 10:20:00,63.25,63.37,63.24,63.24,23800.0,51.2804,51.3777,51.2723,51.2723,23800.0
2008-03-07 10:25:00,63.24,63.35,63.15,63.21,26400.0,51.2723,51.3615,51.1993,51.248,26400.0
2008-03-07 10:30:00,63.21,63.36,63.13,63.36,34400.0,51.248,51.3696,51.1831,51.3696,34400.0
2008-03-07 10:35:00,63.34,63.42,63.29,63.39,21100.0,51.3534,51.4182,51.3128,51.3939,21100.0
2008-03-07 10:40:00,63.39,63.54,63.32,63.34,28300.0,51.3939,51.5155,51.3371,51.3534,28300.0
2008-03-07 10:45:00,63.36,63.42,63.32,63.37,12600.0,51.3696,51.4182,51.3371,51.3777,12600.0
2008-03-07 10:50:00,63.37,63.4,63.17,63.18,16200.0,51.3777,51.402,51.2155,51.2236,16200.0
2008-03-07 10:55:00,63.19,63.19,63.01,63.07,25600.0,51.2317,51.2317,51.0858,51.1345,25600.0
2008-03-07 11:00:00,63.06,63.13,63.05,63.09,11200.0,51.1263,51.1831,51.1182,51.1507,11200.0
2008-03-07 11:05:00,63.1,63.11,62.98,62.98,30300.0,51.1588,51.1669,51.0615,51.0615,30300.0
2008-03-07 11:10:00,62.98,63.15,62.94,63.14,51500.0,51.0615,51.1993,51.0291,51.1912,51500.0
2008-03-07 11:15:00,63.13,63.22,63.1,63.12,57000.0,51.1831,51.2561,51.1588,51.175,57000.0
2008-03-07 11:20:00,63.13,63.22,63.09,63.2,24200.0,51.1831,51.2561,51.1507,51.2399,24200.0
2008-03-07 11:25:00,63.2,63.23,62.92,62.99,32700.0,51.2399,51.2642,51.0128,51.0696,32700.0
2008-03-07 11:30:00,62.96,63.04,62.96,63.04,8300.0,51.0453,51.1101,51.0453,51.1101,8300.0
2008-03-07 11:35:00,63.06,63.34,63.06,63.33,14900.0,51.1263,51.3534,51.1263,51.3452,14900.0
2008-03-07 11:40:00,63.33,63.36,63.16,63.17,17100.0,51.3452,51.3696,51.2074,51.2155,17100.0
2008-03-07 11:45:00,63.15,63.2,63.13,63.18,8200.0,51.1993,51.2399,51.1831,51.2236,8200.0
2008-03-07 11:50:00,63.17,63.19,63.12,63.17,10400.0,51.2155,51.2317,51.175,51.2155,10400.0
2008-03-07 11:55:00,63.16,63.22,63.16,63.19,11000.0,51.2074,51.2561,51.2074,51.2317,11000.0
2008-03-07 12:00:00,63.18,63.22,63.17,63.18,9600.0,51.2236,51.2561,51.2155,51.2236,9600.0
2008-03-07 12:05:00,63.18,63.2,63.1,63.15,16900.0,51.2236,51.2399,51.1588,51.1993,16900.0
2008-03-07 12:10:00,63.16,63.18,63.04,63.07,12400.0,51.2074,51.2236,51.1101,51.1345,12400.0
2008-03-07 12:15:00,63.07,63.17,63.05,63.14,11300.0,51.1345,51.2155,51.1182,51.1912,11300.0
2008-03-07 12:20:00,63.16,63.31,63.15,63.3,7300.0,51.2074,51.329,51.1993,51.3209,7300.0
2008-03-07 12:25:00,63.27,63.28,63.04,63.1,14300.0,51.2966,51.3047,51.1101,51.1588,14300.0
2008-03-07 12:30:00,63.11,63.16,63.11,63.14,5900.0,51.1669,51.2074,51.1669,51.1912,5900.0
2008-03-07 12:35:00,63.14,63.15,63.03,63.13,9400.0,51.1912,51.1993,51.102,51.1831,9400.0
2008-03-07 12:40:00,63.1,63.23,63.1,63.2,7900.0,51.1588,51.2642,51.1588,51.2399,7900.0
2008-03-07 12:45:00,63.2,63.25,63.19,63.2,14400.0,51.2399,51.2804,51.2317,51.2399,14400.0
2008-03-07 12:50:00,63.23,63.25,63.2,63.24,12200.0,51.2642,51.2804,51.2399,51.2723,12200.0
2008-03-07 12:55:00,63.24,63.25,63.2,63.25,10200.0,51.2723,51.2804,51.2399,51.2804,10200.0
2008-03-07 13:00:00,63.23,63.32,63.22,63.32,19500.0,51.2642,51.3371,51.2561,51.3371,19500.0
2008-03-07 13:05:00,63.3,63.35,63.25,63.35,14700.0,51.3209,51.3615,51.2804,51.3615,14700.0
2008-03-07 13:10:00,63.35,63.37,63.27,63.31,9800.0,51.3615,51.3777,51.2966,51.329,9800.0
2008-03-07 13:15:00,63.3,63.32,63.24,63.28,21900.0,51.3209,51.3371,51.2723,51.3047,21900.0
2008-03-07 13:20:00,63.28,63.33,63.28,63.32,9100.0,51.3047,51.3452,51.3047,51.3371,9100.0
2008-03-07 13:25:00,63.34,63.37,63.31,63.35,21300.0,51.3534,51.3777,51.329,51.3615,21300.0
2008-03-07 13:30:00,63.35,63.36,63.28,63.31,11200.0,51.3615,51.3696,51.3047,51.329,11200.0
2008-03-07 13:35:00,63.31,63.36,63.3,63.32,10500.0,51.329,51.3696,51.3209,51.3371,10500.0
2008-03-07 13:40:00,63.32,63.34,63.2,63.25,23000.0,51.3371,51.3534,51.2399,51.2804,23000.0
2008-03-07 13:45:00,63.24,63.36,63.2,63.3,11100.0,51.2723,51.3696,51.2399,51.3209,11100.0
2008-03-07 13:50:00,63.28,63.29,63.2,63.23,12600.0,51.3047,51.3128,51.2399,51.2642,12600.0
2008-03-07 13:55:00,63.22,63.22,63.06,63.09,30900.0,51.2561,51.2561,51.1263,51.1507,30900.0
2008-03-07 14:00:00,63.1,63.11,63.0,63.0,27000.0,51.1588,51.1669,51.0777,51.0777,27000.0
2008-03-07 14:05:00,63.0,63.02,62.94,63.01,46400.0,51.0777,51.0939,51.0291,51.0858,46400.0
2008-03-07 14:10:00,63.01,63.03,62.93,62.95,31400.0,51.0858,51.102,51.0209,51.0372,31400.0
2008-03-07 14:15:00,62.96,62.97,62.85,62.88,27400.0,51.0453,51.0534,50.9561,50.9804,27400.0
2008-03-07 14:20:00,62.9,62.9,62.79,62.84,27000.0,50.9966,50.9966,50.9074,50.948,27000.0
2008-03-07 14:25:00,62.83,62.86,62.79,62.81,10000.0,50.9399,50.9642,50.9074,50.9237,10000.0
2008-03-07 14:30:00,62.8,62.81,62.71,62.74,13400.0,50.9155,50.9237,50.8426,50.8669,13400.0
2008-03-07 14:35:00,62.72,62.75,62.65,62.69,17800.0,50.8507,50.875,50.7939,50.8264,17800.0
2008-03-07 14:40:00,62.7,62.76,62.7,62.73,10500.0,50.8345,50.8831,50.8345,50.8588,10500.0
2008-03-07 14:45:00,62.73,62.86,62.71,62.85,13000.0,50.8588,50.9642,50.8426,50.9561,13000.0
2008-03-07 14:50:00,62.84,62.85,62.78,62.79,31900.0,50.948,50.9561,50.8993,50.9074,31900.0
2008-03-07 14:55:00,62.78,63.08,62.76,63.07,19800.0,50.8993,51.1426,50.8831,51.1345,19800.0
2008-03-07 15:00:00,63.08,63.09,62.84,62.84,31700.0,51.1426,51.1507,50.948,50.948,31700.0
2008-03-07 15:05:00,62.85,62.85,62.78,62.79,47100.0,50.9561,50.9561,50.8993,50.9074,47100.0
2008-03-07 15:10:00,62.79,62.82,62.72,62.78,78200.0,50.9074,50.9318,50.8507,50.8993,78200.0
2008-03-07 15:15:00,62.78,62.85,62.7,62.81,65400.0,50.8993,50.9561,50.8345,50.9237,65400.0
2008-03-07 15:20:00,62.82,62.9,62.78,62.86,66700.0,50.9318,50.9966,50.8993,50.9642,66700.0
2008-03-07 15:25:00,62.86,62.92,62.75,62.77,63600.0,50.9642,51.0128,50.875,50.8912,63600.0
2008-03-07 15:30:00,62.79,62.89,62.72,62.73,46600.0,50.9074,50.9885,50.8507,50.8588,46600.0
2008-03-07 15:35:00,62.72,62.85,62.7,62.82,46000.0,50.8507,50.9561,50.8345,50.9318,46000.0
2008-03-07 15:40:00,62.82,62.97,62.8,62.9,59100.0,50.9318,51.0534,50.9155,50.9966,59100.0
2008-03-07 15:45:00,62.91,62.97,62.78,62.8,56000.0,51.0047,51.0534,50.8993,50.9155,56000.0
2008-03-07 15:50:00,62.8,62.82,62.7,62.71,39600.0,50.9155,50.9318,50.8345,50.8426,39600.0
2008-03-07 15:55:00,62.71,62.77,62.63,62.74,53300.0,50.8426,50.8912,50.7777,50.8669,53300.0
2008-03-10 09:30:00,62.8,62.8,62.65,62.7,13600.0,50.9155,50.9155,50.7939,50.8345,13600.0
2008-03-10 09:35:00,62.7,62.88,62.69,62.85,14700.0,50.8345,50.9804,50.8264,50.9561,14700.0
2008-03-10 09:40:00,62.81,62.88,62.67,62.72,15500.0,50.9237,50.9804,50.8101,50.8507,15500.0
2008-03-10 09:45:00,62.73,62.73,62.55,62.57,15100.0,50.8588,50.8588,50.7129,50.7291,15100.0
2008-03-10 09:50:00,62.57,62.63,62.52,62.55,13400.0,50.7291,50.7777,50.6885,50.7129,13400.0
2008-03-10 09:55:00,62.55,62.56,62.47,62.49,18700.0,50.7129,50.721,50.648,50.6642,18700.0
2008-03-10 10:00:00,62.5,62.61,62.38,62.38,16700.0,50.6723,50.7615,50.575,50.575,16700.0
2008-03-10 10:05:00,62.39,62.49,62.15,62.18,24900.0,50.5831,50.6642,50.3886,50.4129,24900.0
2008-03-10 10:10:00,62.18,62.21,62.11,62.21,21200.0,50.4129,50.4372,50.3561,50.4372,21200.0
2008-03-10 10:15:00,62.21,62.29,61.83,61.85,44400.0,50.4372,50.5021,50.1291,50.1453,44400.0
2008-03-10 10:20:00,61.84,61.92,61.82,61.86,45700.0,50.1372,50.2021,50.121,50.1534,45700.0
2008-03-10 10:25:00,61.87,61.88,61.69,61.69,54600.0,50.1615,50.1697,50.0156,50.0156,54600.0
2008-03-10 10:30:00,61.69,61.74,61.63,61.66,37600.0,50.0156,50.0561,49.967,49.9913,37600.0
2008-03-10 10:35:00,61.66,61.71,61.48,61.5,50700.0,49.9913,50.0318,49.8453,49.8616,50700.0
2008-03-10 10:40:00,61.48,61.51,61.22,61.25,48800.0,49.8453,49.8697,49.6346,49.6589,48800.0
2008-03-10 10:45:00,61.25,61.37,61.2,61.21,48600.0,49.6589,49.7562,49.6183,49.6264,48600.0
2008-03-10 10:50:00,61.22,61.27,61.15,61.17,38800.0,49.6346,49.6751,49.5778,49.594,38800.0
2008-03-10 10:55:00,61.19,61.24,61.05,61.16,28900.0,49.6102,49.6508,49.4967,49.5859,28900.0
2008-03-10 11:00:00,61.14,61.17,60.93,60.93,81000.0,49.5697,49.594,49.3994,49.3994,81000.0
2008-03-10 11:05:00,60.95,61.04,60.78,60.78,53500.0,49.4156,49.4886,49.2778,49.2778,53500.0
2008-03-10 11:10:00,60.82,61.07,60.71,60.98,69900.0,49.3102,49.5129,49.2211,49.44,69900.0
2008-03-10 11:15:00,60.99,61.12,60.94,61.09,25400.0,49.4481,49.5535,49.4075,49.5292,25400.0
2008-03-10 11:20:00,61.09,61.11,60.96,61.05,38500.0,49.5292,49.5454,49.4238,49.4967,38500.0
2008-03-10 11:25:00,61.05,61.15,60.9,60.99,45200.0,49.4967,49.5778,49.3751,49.4481,45200.0
2008-03-10 11:30:00,61.02,61.1,60.93,60.94,30200.0,49.4724,49.5373,49.3994,49.4075,30200.0
2008-03-10 11:35:00,60.93,60.97,60.74,60.74,33200.0,49.3994,49.4319,49.2454,49.2454,33200.0
2008-03-10 11:40:00,60.73,60.76,60.55,60.55,52400.0,49.2373,49.2616,49.0913,49.0913,52400.0
2008-03-10 11:45:00,60.55,60.69,60.5,60.67,60600.0,49.0913,49.2049,49.0508,49.1886,60600.0
2008-03-10 11:50:00,60.68,60.86,60.64,60.75,21500.0,49.1967,49.3427,49.1643,49.2535,21500.0
2008-03-10 11:55:00,60.77,61.0,60.63,60.74,56100.0,49.2697,49.4562,49.1562,49.2454,56100.0
2008-03-10 12:00:00,60.75,60.78,60.65,60.69,19000.0,49.2535,49.2778,49.1724,49.2049,19000.0
2008-03-10 12:05:00,60.68,60.69,60.44,60.5,63100.0,49.1967,49.2049,49.0022,49.0508,63100.0
2008-03-10 12:10:00,60.5,60.61,60.33,60.41,62400.0,49.0508,49.14,48.913,48.9778,62400.0
2008-03-10 12:15:00,60.41,60.43,60.27,60.3,43500.0,48.9778,48.9941,48.8643,48.8887,43500.0
2008-03-10 12:20:00,60.31,60.33,60.16,60.16,57600.0,48.8968,48.913,48.7751,48.7751,57600.0
2008-03-10 12:25:00,60.16,60.16,59.86,59.97,105000.0,48.7751,48.7751,48.5319,48.6211,105000.0
2008-03-10 12:30:00,59.96,60.01,59.77,59.77,51700.0,48.613,48.6535,48.459,48.459,51700.0
2008-03-10 12:35:00,59.76,59.91,59.71,59.76,79000.0,48.4508,48.5725,48.4103,48.4508,79000.0
2008-03-10 12:40:00,59.76,59.89,59.64,59.82,56200.0,48.4508,48.5562,48.3536,48.4995,56200.0
2008-03-10 12:45:00,59.82,59.93,59.6,59.6,117600.0,48.4995,48.5887,48.3211,48.3211,117600.0
2008-03-10 12:50:00,59.62,59.8,59.6,59.78,40400.0,48.3373,48.4833,48.3211,48.4671,40400.0
2008-03-10 12:55:00,59.79,59.93,59.76,59.79,48900.0,48.4752,48.5887,48.4508,48.4752,48900.0
2008-03-10 13:00:00,59.79,59.9,59.79,59.89,45100.0,48.4752,48.5644,48.4752,48.5562,45100.0
2008-03-10 13:05:00,59.89,59.94,59.74,59.74,45000.0,48.5562,48.5968,48.4346,48.4346,45000.0
2008-03-10 13:10:00,59.74,59.79,59.68,59.74,38500.0,48.4346,48.4752,48.386,48.4346,38500.0
2008-03-10 13:15:00,59.75,59.88,59.75,59.88,114200.0,48.4427,48.5481,48.4427,48.5481,114200.0
2008-03-10 13:20:00,59.87,60.01,59.86,60.0,76200.0,48.54,48.6535,48.5319,48.6454,76200.0
2008-03-10 13:25:00,59.99,60.0,59.89,59.91,44900.0,48.6373,48.6454,48.5562,48.5725,44900.0
2008-03-10 13:30:00,59.92,60.05,59.91,60.03,53400.0,48.5806,48.686,48.5725,48.6698,53400.0
2008-03-10 13:35:00,60.01,60.03,59.97,60.0,54800.0,48.6535,48.6698,48.6211,48.6454,54800.0
2008-03-10 13:40:00,60.0,60.07,59.97,60.0,60300.0,48.6454,48.7022,48.6211,48.6454,60300.0
2008-03-10 13:45:00,60.0,60.05,59.99,60.04,56000.0,48.6454,48.686,48.6373,48.6779,56000.0
2008-03-10 13:50:00,60.04,60.06,60.0,60.06,58700.0,48.6779,48.6941,48.6454,48.6941,58700.0
2008-03-10 13:55:00,60.06,60.13,60.0,60.03,39700.0,48.6941,48.7508,48.6454,48.6698,39700.0
2008-03-10 14:00:00,60.02,60.06,59.84,59.91,136700.0,48.6616,48.6941,48.5157,48.5725,136700.0
2008-03-10 14:05:00,59.9,60.07,59.89,60.01,52200.0,48.5644,48.7022,48.5562,48.6535,52200.0
2008-03-10 14:10:00,60.01,60.06,59.94,59.96,81300.0,48.6535,48.6941,48.5968,48.613,81300.0
2008-03-10 14:15:00,59.96,60.0,59.96,59.97,39600.0,48.613,48.6454,48.613,48.6211,39600.0
2008-03-10 14:20:00,60.0,60.02,59.96,60.0,67100.0,48.6454,48.6616,48.613,48.6454,67100.0
2008-03-10 14:25:00,60.02,60.16,59.96,60.03,48800.0,48.6616,48.7751,48.613,48.6698,48800.0
2008-03-10 14:30:00,60.02,60.13,60.02,60.13,52900.0,48.6616,48.7508,48.6616,48.7508,52900.0
2008-03-10 14:35:00,60.13,60.23,60.12,60.19,53300.0,48.7508,48.8319,48.7427,48.7995,53300.0
2008-03-10 14:40:00,60.2,60.23,60.12,60.16,89400.0,48.8076,48.8319,48.7427,48.7751,89400.0
2008-03-10 14:45:00,60.16,60.21,60.1,60.17,28700.0,48.7751,48.8157,48.7265,48.7833,28700.0
2008-03-10 14:50:00,60.15,60.26,60.05,60.07,41700.0,48.767,48.8562,48.686,48.7022,41700.0
2008-03-10 14:55:00,60.08,60.14,59.94,59.97,26000.0,48.7103,48.7589,48.5968,48.6211,26000.0
2008-03-10 15:00:00,59.97,59.97,59.78,59.82,59100.0,48.6211,48.6211,48.4671,48.4995,59100.0
2008-03-10 15:05:00,59.82,59.88,59.79,59.87,50700.0,48.4995,48.5481,48.4752,48.54,50700.0
2008-03-10 15:10:00,59.88,59.9,59.76,59.81,54600.0,48.5481,48.5644,48.4508,48.4914,54600.0
2008-03-10 15:15:00,59.81,59.87,59.75,59.83,37300.0,48.4914,48.54,48.4427,48.5076,37300.0
2008-03-10 15:20:00,59.85,59.85,59.72,59.8,83500.0,48.5238,48.5238,48.4184,48.4833,83500.0
2008-03-10 15:25:00,59.79,59.86,59.72,59.86,48800.0,48.4752,48.5319,48.4184,48.5319,48800.0
2008-03-10 15:30:00,59.87,60.06,59.8,60.06,75100.0,48.54,48.6941,48.4833,48.6941,75100.0
2008-03-10 15:35:00,60.05,60.05,59.99,60.01,42100.0,48.686,48.686,48.6373,48.6535,42100.0
2008-03-10 15:40:00,60.01,60.01,59.77,59.86,137300.0,48.6535,48.6535,48.459,48.5319,137300.0
2008-03-10 15:45:00,59.85,59.86,59.71,59.72,109900.0,48.5238,48.5319,48.4103,48.4184,109900.0
2008-03-10 15:50:00,59.71,59.75,59.64,59.66,81000.0,48.4103,48.4427,48.3536,48.3698,81000.0
2008-03-10 15:55:00,59.67,59.88,59.66,59.83,130600.0,48.3779,48.5481,48.3698,48.5076,130600.0
2008-03-11 09:30:00,60.95,62.39,59.67,59.87,7800.0,49.4156,50.5831,48.3779,48.54,7800.0
2008-03-11 09:35:00,59.81,60.69,59.5,59.75,123100.0,48.4914,49.2049,48.24,48.4427,123100.0
2008-03-11 09:40:00,59.75,59.88,59.53,59.79,71300.0,48.4427,48.5481,48.2644,48.4752,71300.0
2008-03-11 09:45:00,59.79,59.98,59.77,59.9,66100.0,48.4752,48.6292,48.459,48.5644,66100.0
2008-03-11 09:50:00,59.9,60.04,59.81,60.03,58400.0,48.5644,48.6779,48.4914,48.6698,58400.0
2008-03-11 09:55:00,60.03,60.06,59.72,59.76,53700.0,48.6698,48.6941,48.4184,48.4508,53700.0
2008-03-11 10:00:00,59.75,59.77,59.53,59.65,67700.0,48.4427,48.459,48.2644,48.3617,67700.0
2008-03-11 10:05:00,59.65,59.68,59.58,59.67,32500.0,48.3617,48.386,48.3049,48.3779,32500.0
2008-03-11 10:10:00,59.68,59.7,59.62,59.63,42000.0,48.386,48.4022,48.3373,48.3454,42000.0
2008-03-11 10:15:00,59.62,59.69,59.53,59.68,51400.0,48.3373,48.3941,48.2644,48.386,51400.0
2008-03-11 10:20:00,59.65,59.82,59.65,59.73,43900.0,48.3617,48.4995,48.3617,48.4265,43900.0
2008-03-11 10:25:00,59.74,59.78,59.73,59.77,43200.0,48.4346,48.4671,48.4265,48.459,43200.0
2008-03-11 10:30:00,59.77,59.8,59.76,59.79,42400.0,48.459,48.4833,48.4508,48.4752,42400.0
2008-03-11 10:35:00,59.77,59.79,59.71,59.71,87300.0,48.459,48.4752,48.4103,48.4103,87300.0
2008-03-11 10:40:00,59.74,59.78,59.71,59.73,33400.0,48.4346,48.4671,48.4103,48.4265,33400.0
2008-03-11 10:45:00,59.72,59.72,59.61,59.67,50300.0,48.4184,48.4184,48.3292,48.3779,50300.0
2008-03-11 10:50:00,59.67,59.81,59.65,59.81,19900.0,48.3779,48.4914,48.3617,48.4914,19900.0
2008-03-11 10:55:00,59.79,59.88,59.79,59.88,25100.0,48.4752,48.5481,48.4752,48.5481,25100.0
2008-03-11 11:00:00,59.87,59.9,59.81,59.87,13000.0,48.54,48.5644,48.4914,48.54,13000.0
2008-03-11 11:05:00,59.87,59.88,59.77,59.84,43900.0,48.54,48.5481,48.459,48.5157,43900.0
2008-03-11 11:10:00,59.84,59.87,59.82,59.82,34100.0,48.5157,48.54,48.4995,48.4995,34100.0
2008-03-11 11:15:00,59.83,59.84,59.76,59.82,51000.0,48.5076,48.5157,48.4508,48.4995,51000.0
2008-03-11 11:20:00,59.81,59.9,59.79,59.87,47500.0,48.4914,48.5644,48.4752,48.54,47500.0
2008-03-11 11:25:00,59.86,60.06,59.86,60.06,49500.0,48.5319,48.6941,48.5319,48.6941,49500.0
2008-03-11 11:30:00,60.05,60.13,60.04,60.05,33100.0,48.686,48.7508,48.6779,48.686,33100.0
2008-03-11 11:35:00,60.05,60.05,60.0,60.0,28400.0,48.686,48.686,48.6454,48.6454,28400.0
2008-03-11 11:40:00,60.0,60.01,59.81,59.87,24200.0,48.6454,48.6535,48.4914,48.54,24200.0
2008-03-11 11:45:00,59.85,59.91,59.84,59.91,21800.0,48.5238,48.5725,48.5157,48.5725,21800.0
2008-03-11 11:50:00,59.9,60.08,59.82,60.02,30200.0,48.5644,48.7103,48.4995,48.6616,30200.0
2008-03-11 11:55:00,60.0,60.0,59.86,59.93,23900.0,48.6454,48.6454,48.5319,48.5887,23900.0
2008-03-11 12:00:00,59.94,59.96,59.89,59.95,16800.0,48.5968,48.613,48.5562,48.6049,16800.0
2008-03-11 12:05:00,59.95,60.13,59.93,60.12,36500.0,48.6049,48.7508,48.5887,48.7427,36500.0
2008-03-11 12:10:00,60.11,60.14,60.06,60.13,17200.0,48.7346,48.7589,48.6941,48.7508,17200.0
2008-03-11 12:15:00,60.13,60.18,60.07,60.18,15000.0,48.7508,48.7914,48.7022,48.7914,15000.0
2008-03-11 12:20:00,60.18,60.27,60.17,60.21,26300.0,48.7914,48.8643,48.7833,48.8157,26300.0
2008-03-11 12:25:00,60.21,60.22,60.09,60.11,23900.0,48.8157,48.8238,48.7184,48.7346,23900.0
2008-03-11 12:30:00,60.11,60.11,60.05,60.1,15600.0,48.7346,48.7346,48.686,48.7265,15600.0
2008-03-11 12:35:00,60.07,60.16,60.05,60.1,17800.0,48.7022,48.7751,48.686,48.7265,17800.0
2008-03-11 12:40:00,60.07,60.14,60.07,60.13,20700.0,48.7022,48.7589,48.7022,48.7508,20700.0
2008-03-11 12:45:00,60.11,60.18,60.09,60.16,24100.0,48.7346,48.7914,48.7184,48.7751,24100.0
2008-03-11 12:50:00,60.13,60.25,60.08,60.23,26200.0,48.7508,48.8481,48.7103,48.8319,26200.0
2008-03-11 12:55:00,60.25,60.35,60.2,60.29,22000.0,48.8481,48.9292,48.8076,48.8805,22000.0
2008-03-11 13:00:00,60.28,60.37,60.26,60.35,24100.0,48.8724,48.9454,48.8562,48.9292,24100.0
2008-03-11 13:05:00,60.37,60.38,60.29,60.31,19900.0,48.9454,48.9535,48.8805,48.8968,19900.0
2008-03-11 13:10:00,60.31,60.47,60.3,60.35,17500.0,48.8968,49.0265,48.8887,48.9292,17500.0
2008-03-11 13:15:00,60.38,60.44,60.32,60.38,12100.0,48.9535,49.0022,48.9049,48.9535,12100.0
2008-03-11 13:20:00,60.39,60.4,60.31,60.33,21700.0,48.9616,48.9697,48.8968,48.913,21700.0
2008-03-11 13:25:00,60.34,60.39,60.32,60.35,17500.0,48.9211,48.9616,48.9049,48.9292,17500.0
2008-03-11 13:30:00,60.35,60.39,60.32,60.39,15400.0,48.9292,48.9616,48.9049,48.9616,15400.0
2008-03-11 13:35:00,60.38,60.45,60.38,60.44,5800.0,48.9535,49.0103,48.9535,49.0022,5800.0
2008-03-11 13:40:00,60.46,60.48,60.42,60.47,11000.0,49.0184,49.0346,48.9859,49.0265,11000.0
2008-03-11 13:45:00,60.47,60.47,60.36,60.43,14500.0,49.0265,49.0265,48.9373,48.9941,14500.0
2008-03-11 13:50:00,60.4,60.57,60.4,60.5,28000.0,48.9697,49.1076,48.9697,49.0508,28000.0
2008-03-11 13:55:00,60.5,60.61,60.49,60.51,16700.0,49.0508,49.14,49.0427,49.0589,16700.0
2008-03-11 14:00:00,60.52,60.56,60.46,60.54,28700.0,49.067,49.0995,49.0184,49.0832,28700.0
2008-03-11 14:05:00,60.53,60.57,60.49,60.54,13900.0,49.0751,49.1076,49.0427,49.0832,13900.0
2008-03-11 14:10:00,60.53,60.54,60.43,60.48,42200.0,49.0751,49.0832,48.9941,49.0346,42200.0
2008-03-11 14:15:00,60.48,60.64,60.45,60.58,33500.0,49.0346,49.1643,49.0103,49.1157,33500.0
2008-03-11 14:20:00,60.58,60.59,60.48,60.51,16500.0,49.1157,49.1238,49.0346,49.0589,16500.0
2008-03-11 14:25:00,60.5,60.54,60.4,60.53,36000.0,49.0508,49.0832,48.9697,49.0751,36000.0
2008-03-11 14:30:00,60.53,60.54,60.45,60.53,21600.0,49.0751,49.0832,49.0103,49.0751,21600.0
2008-03-11 14:35:00,60.53,60.64,60.5,60.64,25500.0,49.0751,49.1643,49.0508,49.1643,25500.0
2008-03-11 14:40:00,60.62,60.7,60.6,60.68,24300.0,49.1481,49.213,49.1319,49.1967,24300.0
2008-03-11 14:45:00,60.68,60.8,60.68,60.79,45500.0,49.1967,49.294,49.1967,49.2859,45500.0
2008-03-11 14:50:00,60.79,60.94,60.78,60.92,35000.0,49.2859,49.4075,49.2778,49.3913,35000.0
2008-03-11 14:55:00,60.94,60.97,60.9,60.92,24300.0,49.4075,49.4319,49.3751,49.3913,24300.0
2008-03-11 15:00:00,60.89,60.95,60.02,60.77,48200.0,49.367,49.4156,48.6616,49.2697,48200.0
2008-03-11 15:05:00,60.78,60.83,60.72,60.76,28400.0,49.2778,49.3184,49.2292,49.2616,28400.0
2008-03-11 15:10:00,60.77,60.87,60.67,60.71,30000.0,49.2697,49.3508,49.1886,49.2211,30000.0
2008-03-11 15:15:00,60.68,60.79,60.68,60.75,49900.0,49.1967,49.2859,49.1967,49.2535,49900.0
2008-03-11 15:20:00,60.75,61.01,60.67,60.99,42100.0,49.2535,49.4643,49.1886,49.4481,42100.0
2008-03-11 15:25:00,60.99,61.1,60.97,61.07,33700.0,49.4481,49.5373,49.4319,49.5129,33700.0
2008-03-11 15:30:00,61.06,61.08,60.87,60.92,36000.0,49.5048,49.521,49.3508,49.3913,36000.0
2008-03-11 15:35:00,60.91,61.01,60.86,61.01,34400.0,49.3832,49.4643,49.3427,49.4643,34400.0
2008-03-11 15:40:00,61.0,61.07,60.93,61.02,53600.0,49.4562,49.5129,49.3994,49.4724,53600.0
2008-03-11 15:45:00,61.01,61.07,60.97,61.07,33500.0,49.4643,49.5129,49.4319,49.5129,33500.0
2008-03-11 15:50:00,61.07,61.15,61.07,61.13,69100.0,49.5129,49.5778,49.5129,49.5616,69100.0
2008-03-11 15:55:00,61.13,61.25,61.08,61.25,89500.0,49.5616,49.6589,49.521,49.6589,89500.0
2008-03-12 09:30:00,61.36,61.93,61.36,61.86,45800.0,49.7481,50.2102,49.7481,50.1534,45800.0
2008-03-12 09:35:00,61.77,61.91,61.65,61.82,13800.0,50.0805,50.194,49.9832,50.121,13800.0
2008-03-12 09:40:00,61.89,62.0,61.84,61.97,7500.0,50.1778,50.2669,50.1372,50.2426,7500.0
2008-03-12 09:45:00,61.97,62.17,61.91,62.17,15600.0,50.2426,50.4048,50.194,50.4048,15600.0
2008-03-12 09:50:00,62.14,62.17,62.09,62.09,11400.0,50.3804,50.4048,50.3399,50.3399,11400.0
2008-03-12 09:55:00,62.12,62.12,61.88,61.92,8400.0,50.3642,50.3642,50.1697,50.2021,8400.0
2008-03-12 10:00:00,61.94,61.97,61.6,61.6,14600.0,50.2183,50.2426,49.9426,49.9426,14600.0
2008-03-12 10:05:00,61.65,61.67,61.62,61.66,15200.0,49.9832,49.9994,49.9589,49.9913,15200.0
2008-03-12 10:10:00,61.63,61.71,61.6,61.7,12700.0,49.967,50.0318,49.9426,50.0237,12700.0
2008-03-12 10:15:00,61.7,61.82,61.66,61.8,10200.0,50.0237,50.121,49.9913,50.1048,10200.0
2008-03-12 10:20:00,61.83,61.95,61.79,61.95,25300.0,50.1291,50.2264,50.0967,50.2264,25300.0
2008-03-12 10:25:00,61.95,61.97,61.92,61.92,11400.0,50.2264,50.2426,50.2021,50.2021,11400.0
2008-03-12 10:30:00,61.96,62.02,61.91,61.99,21400.0,50.2345,50.2832,50.194,50.2588,21400.0
2008-03-12 10:35:00,62.0,62.0,61.86,61.93,20800.0,50.2669,50.2669,50.1534,50.2102,20800.0
2008-03-12 10:40:00,61.94,62.01,61.87,61.87,22800.0,50.2183,50.275,50.1615,50.1615,22800.0
2008-03-12 10:45:00,61.9,61.93,61.81,61.88,10900.0,50.1859,50.2102,50.1129,50.1697,10900.0
2008-03-12 10:50:00,61.89,61.99,61.86,61.95,6900.0,50.1778,50.2588,50.1534,50.2264,6900.0
2008-03-12 10:55:00,61.96,62.03,61.93,62.0,13400.0,50.2345,50.2913,50.2102,50.2669,13400.0
2008-03-12 11:00:00,62.03,62.07,61.98,62.02,8800.0,50.2913,50.3237,50.2507,50.2832,8800.0
2008-03-12 11:05:00,62.05,62.07,62.0,62.0,8300.0,50.3075,50.3237,50.2669,50.2669,8300.0
2008-03-12 11:10:00,62.01,62.07,61.99,62.0,9200.0,50.275,50.3237,50.2588,50.2669,9200.0
2008-03-12 11:15:00,62.02,62.05,62.0,62.0,11100.0,50.2832,50.3075,50.2669,50.2669,11100.0
2008-03-12 11:20:00,62.04,62.13,62.01,62.09,12100.0,50.2994,50.3723,50.275,50.3399,12100.0
2008-03-12 11:25:00,62.09,62.13,62.09,62.13,3900.0,50.3399,50.3723,50.3399,50.3723,3900.0
2008-03-12 11:30:00,62.13,62.17,62.12,62.13,19200.0,50.3723,50.4048,50.3642,50.3723,19200.0
2008-03-12 11:35:00,62.14,62.14,62.06,62.06,12200.0,50.3804,50.3804,50.3156,50.3156,12200.0
2008-03-12 11:40:00,62.07,62.07,61.98,62.0,6400.0,50.3237,50.3237,50.2507,50.2669,6400.0
2008-03-12 11:45:00,62.01,62.04,62.0,62.04,12300.0,50.275,50.2994,50.2669,50.2994,12300.0
2008-03-12 11:50:00,62.05,62.1,62.02,62.08,7100.0,50.3075,50.348,50.2832,50.3318,7100.0
2008-03-12 11:55:00,62.11,62.14,62.06,62.12,7400.0,50.3561,50.3804,50.3156,50.3642,7400.0
2008-03-12 12:00:00,62.12,62.15,62.08,62.09,17400.0,50.3642,50.3886,50.3318,50.3399,17400.0
2008-03-12 12:05:00,62.09,62.09,62.01,62.03,8000.0,50.3399,50.3399,50.275,50.2913,8000.0
2008-03-12 12:10:00,62.04,62.09,62.02,62.07,4300.0,50.2994,50.3399,50.2832,50.3237,4300.0
2008-03-12 12:15:00,62.07,62.09,62.04,62.08,4300.0,50.3237,50.3399,50.2994,50.3318,4300.0
2008-03-12 12:20:00,62.08,62.11,62.03,62.08,5800.0,50.3318,50.3561,50.2913,50.3318,5800.0
2008-03-12 12:25:00,62.1,62.15,62.06,62.1,9900.0,50.348,50.3886,50.3156,50.348,9900.0
2008-03-12 12:30:00,62.12,62.17,62.08,62.13,12400.0,50.3642,50.4048,50.3318,50.3723,12400.0
2008-03-12 12:35:00,62.1,62.14,62.09,62.1,7800.0,50.348,50.3804,50.3399,50.348,7800.0
2008-03-12 12:40:00,62.11,62.13,62.08,62.1,11700.0,50.3561,50.3723,50.3318,50.348,11700.0
2008-03-12 12:45:00,62.1,62.11,62.01,62.03,11800.0,50.348,50.3561,50.275,50.2913,11800.0
2008-03-12 12:50:00,62.03,62.06,61.99,62.03,3200.0,50.2913,50.3156,50.2588,50.2913,3200.0
2008-03-12 12:55:00,62.06,62.08,62.02,62.04,8400.0,50.3156,50.3318,50.2832,50.2994,8400.0
2008-03-12 13:00:00,62.08,62.19,62.06,62.19,6100.0,50.3318,50.421,50.3156,50.421,6100.0
2008-03-12 13:05:00,62.2,62.22,62.15,62.22,6900.0,50.4291,50.4453,50.3886,50.4453,6900.0
2008-03-12 13:10:00,62.21,62.22,62.18,62.22,5600.0,50.4372,50.4453,50.4129,50.4453,5600.0
2008-03-12 13:15:00,62.22,62.23,62.18,62.22,7400.0,50.4453,50.4534,50.4129,50.4453,7400.0
2008-03-12 13:20:00,62.22,62.35,62.22,62.33,12600.0,50.4453,50.5507,50.4453,50.5345,12600.0
2008-03-12 13:25:00,62.34,62.36,62.31,62.35,5000.0,50.5426,50.5588,50.5183,50.5507,5000.0
2008-03-12 13:30:00,62.35,62.36,62.31,62.31,9000.0,50.5507,50.5588,50.5183,50.5183,9000.0
2008-03-12 13:35:00,62.31,62.35,62.28,62.31,9600.0,50.5183,50.5507,50.494,50.5183,9600.0
2008-03-12 13:40:00,62.32,62.34,62.16,62.18,16800.0,50.5264,50.5426,50.3967,50.4129,16800.0
2008-03-12 13:45:00,62.18,62.26,62.15,62.25,8100.0,50.4129,50.4777,50.3886,50.4696,8100.0
2008-03-12 13:50:00,62.25,62.28,62.23,62.28,3500.0,50.4696,50.494,50.4534,50.494,3500.0
2008-03-12 13:55:00,62.28,62.29,62.25,62.28,3100.0,50.494,50.5021,50.4696,50.494,3100.0
2008-03-12 14:00:00,62.27,62.27,62.22,62.24,8900.0,50.4858,50.4858,50.4453,50.4615,8900.0
2008-03-12 14:05:00,62.25,62.25,62.17,62.18,23600.0,50.4696,50.4696,50.4048,50.4129,23600.0
2008-03-12 14:10:00,62.2,62.2,62.15,62.16,27600.0,50.4291,50.4291,50.3886,50.3967,27600.0
2008-03-12 14:15:00,62.16,62.18,62.1,62.12,32200.0,50.3967,50.4129,50.348,50.3642,32200.0
2008-03-12 14:20:00,62.13,62.15,62.1,62.1,21100.0,50.3723,50.3886,50.348,50.348,21100.0
2008-03-12 14:25:00,62.1,62.14,62.07,62.1,20000.0,50.348,50.3804,50.3237,50.348,20000.0
2008-03-12 14:30:00,62.11,62.11,61.97,62.05,74700.0,50.3561,50.3561,50.2426,50.3075,74700.0
2008-03-12 14:35:00,62.06,62.09,61.93,62.0,60100.0,50.3156,50.3399,50.2102,50.2669,60100.0
2008-03-12 14:40:00,62.0,62.07,61.98,62.05,17300.0,50.2669,50.3237,50.2507,50.3075,17300.0
2008-03-12 14:45:00,62.06,62.07,61.97,62.0,36400.0,50.3156,50.3237,50.2426,50.2669,36400.0
2008-03-12 14:50:00,61.99,62.02,61.92,61.92,28300.0,50.2588,50.2832,50.2021,50.2021,28300.0
2008-03-12 14:55:00,61.93,61.96,61.9,61.9,21000.0,50.2102,50.2345,50.1859,50.1859,21000.0
2008-03-12 15:00:00,61.91,61.97,61.86,61.96,35100.0,50.194,50.2426,50.1534,50.2345,35100.0
2008-03-12 15:05:00,61.96,61.96,61.88,61.88,38900.0,50.2345,50.2345,50.1697,50.1697,38900.0
2008-03-12 15:10:00,61.89,61.89,61.79,61.84,41300.0,50.1778,50.1778,50.0967,50.1372,41300.0
2008-03-12 15:15:00,61.84,61.84,61.62,61.69,104200.0,50.1372,50.1372,49.9589,50.0156,104200.0
2008-03-12 15:20:00,61.71,61.75,61.64,61.64,47500.0,50.0318,50.0643,49.9751,49.9751,47500.0
2008-03-12 15:25:00,61.65,61.66,61.38,61.41,80200.0,49.9832,49.9913,49.7643,49.7886,80200.0
2008-03-12 15:30:00,61.42,61.43,61.2,61.29,64700.0,49.7967,49.8048,49.6183,49.6913,64700.0
2008-03-12 15:35:00,61.29,61.29,61.14,61.17,41600.0,49.6913,49.6913,49.5697,49.594,41600.0
2008-03-12 15:40:00,61.17,61.18,60.94,60.99,737600.0,49.594,49.6021,49.4075,49.4481,737600.0
2008-03-12 15:45:00,60.99,61.01,60.89,60.9,66500.0,49.4481,49.4643,49.367,49.3751,66500.0
2008-03-12 15:50:00,60.9,60.92,60.83,60.89,99300.0,49.3751,49.3913,49.3184,49.367,99300.0
2008-03-12 15:55:00,60.9,61.11,60.88,61.1,124800.0,49.3751,49.5454,49.3589,49.5373,124800.0
2008-03-13 09:30:00,60.42,60.42,60.15,60.3,2000.0,48.9859,48.9859,48.767,48.8887,2000.0
2008-03-13 09:35:00,60.34,60.35,59.68,59.72,87500.0,48.9211,48.9292,48.386,48.4184,87500.0
2008-03-13 09:40:00,59.71,59.8,59.52,59.53,38200.0,48.4103,48.4833,48.2563,48.2644,38200.0
2008-03-13 09:45:00,59.56,59.64,59.46,59.54,53400.0,48.2887,48.3536,48.2076,48.2725,53400.0
2008-03-13 09:50:00,59.54,59.55,59.19,59.24,46100.0,48.2725,48.2806,47.9887,48.0293,46100.0
2008-03-13 09:55:00,59.23,59.33,59.08,59.28,55700.0,48.0211,48.1022,47.8995,48.0617,55700.0
2008-03-13 10:00:00,59.32,59.6,59.2,59.55,24600.0,48.0941,48.3211,47.9968,48.2806,24600.0
2008-03-13 10:05:00,59.55,59.56,59.33,59.47,25800.0,48.2806,48.2887,48.1022,48.2157,25800.0
2008-03-13 10:10:00,59.48,59.6,59.29,59.29,23500.0,48.2238,48.3211,48.0698,48.0698,23500.0
2008-03-13 10:15:00,59.29,59.32,58.87,58.96,40500.0,48.0698,48.0941,47.7293,47.8022,40500.0
2008-03-13 10:20:00,59.0,59.0,58.79,58.93,33000.0,47.8347,47.8347,47.6644,47.7779,33000.0
2008-03-13 10:25:00,58.91,58.94,58.82,58.82,21600.0,47.7617,47.786,47.6887,47.6887,21600.0
2008-03-13 10:30:00,58.82,58.89,58.57,58.77,43300.0,47.6887,47.7455,47.486,47.6482,43300.0
2008-03-13 10:35:00,58.78,58.86,58.53,58.66,46700.0,47.6563,47.7212,47.4536,47.559,46700.0
2008-03-13 10:40:00,58.66,58.68,58.52,58.53,36600.0,47.559,47.5752,47.4455,47.4536,36600.0
2008-03-13 10:45:00,58.55,58.69,58.46,58.5,30400.0,47.4698,47.5833,47.3969,47.4293,30400.0
2008-03-13 10:50:00,58.51,58.58,58.47,58.58,19500.0,47.4374,47.4942,47.405,47.4942,19500.0
2008-03-13 10:55:00,58.56,58.6,58.46,58.51,24300.0,47.4779,47.5104,47.3969,47.4374,24300.0
2008-03-13 11:00:00,58.51,58.61,58.45,58.56,25800.0,47.4374,47.5185,47.3888,47.4779,25800.0
2008-03-13 11:05:00,58.58,58.83,58.48,58.57,42400.0,47.4942,47.6968,47.4131,47.486,42400.0
2008-03-13 11:10:00,58.57,58.85,58.57,58.82,44800.0,47.486,47.7131,47.486,47.6887,44800.0
2008-03-13 11:15:00,58.81,58.84,58.65,58.82,23600.0,47.6806,47.7049,47.5509,47.6887,23600.0
2008-03-13 11:20:00,58.78,59.06,58.77,59.03,23300.0,47.6563,47.8833,47.6482,47.859,23300.0
2008-03-13 11:25:00,59.0,59.15,58.79,58.95,42100.0,47.8347,47.9563,47.6644,47.7941,42100.0
2008-03-13 11:30:00,58.97,59.18,58.95,59.01,29600.0,47.8103,47.9806,47.7941,47.8428,29600.0
2008-03-13 11:35:00,59.02,59.17,59.0,59.03,20300.0,47.8509,47.9725,47.8347,47.859,20300.0
2008-03-13 11:40:00,59.03,59.16,59.01,59.11,26800.0,47.859,47.9644,47.8428,47.9239,26800.0
2008-03-13 11:45:00,59.09,59.11,59.0,59.03,33400.0,47.9076,47.9239,47.8347,47.859,33400.0
2008-03-13 11:50:00,59.0,59.15,59.0,59.08,24900.0,47.8347,47.9563,47.8347,47.8995,24900.0
2008-03-13 11:55:00,59.09,59.26,59.02,59.26,41100.0,47.9076,48.0455,47.8509,48.0455,41100.0
2008-03-13 12:00:00,59.29,59.51,59.27,59.44,38600.0,48.0698,48.2482,48.0536,48.1914,38600.0
2008-03-13 12:05:00,59.43,59.48,59.33,59.44,22400.0,48.1833,48.2238,48.1022,48.1914,22400.0
2008-03-13 12:10:00,59.46,59.55,59.38,59.41,22200.0,48.2076,48.2806,48.1428,48.1671,22200.0
2008-03-13 12:15:00,59.43,59.45,59.38,59.41,15900.0,48.1833,48.1995,48.1428,48.1671,15900.0
2008-03-13 12:20:00,59.44,59.53,59.39,59.5,28700.0,48.1914,48.2644,48.1509,48.24,28700.0
2008-03-13 12:25:00,59.51,59.55,59.35,59.42,17000.0,48.2482,48.2806,48.1184,48.1752,17000.0
2008-03-13 12:30:00,59.41,59.45,59.38,59.42,8000.0,48.1671,48.1995,48.1428,48.1752,8000.0
2008-03-13 12:35:00,59.45,59.49,59.43,59.49,13000.0,48.1995,48.2319,48.1833,48.2319,13000.0
2008-03-13 12:40:00,59.49,59.54,59.22,59.27,25800.0,48.2319,48.2725,48.013,48.0536,25800.0
2008-03-13 12:45:00,59.28,59.29,59.19,59.24,17200.0,48.0617,48.0698,47.9887,48.0293,17200.0
2008-03-13 12:50:00,59.24,59.29,59.15,59.27,13500.0,48.0293,48.0698,47.9563,48.0536,13500.0
2008-03-13 12:55:00,59.27,59.39,59.25,59.37,11000.0,48.0536,48.1509,48.0374,48.1347,11000.0
2008-03-13 13:00:00,59.35,59.45,59.35,59.44,10100.0,48.1184,48.1995,48.1184,48.1914,10100.0
2008-03-13 13:05:00,59.43,59.68,59.43,59.59,19100.0,48.1833,48.386,48.1833,48.313,19100.0
2008-03-13 13:10:00,59.6,59.67,59.5,59.53,13400.0,48.3211,48.3779,48.24,48.2644,13400.0
2008-03-13 13:15:00,59.51,59.62,59.51,59.62,13600.0,48.2482,48.3373,48.2482,48.3373,13600.0
2008-03-13 13:20:00,59.6,59.71,59.59,59.71,10900.0,48.3211,48.4103,48.313,48.4103,10900.0
2008-03-13 13:25:00,59.7,59.76,59.61,59.71,43100.0,48.4022,48.4508,48.3292,48.4103,43100.0
2008-03-13 13:30:00,59.7,59.79,59.6,59.75,43200.0,48.4022,48.4752,48.3211,48.4427,43200.0
2008-03-13 13:35:00,59.75,59.93,59.71,59.71,33900.0,48.4427,48.5887,48.4103,48.4103,33900.0
2008-03-13 13:40:00,59.75,59.79,59.66,59.74,21700.0,48.4427,48.4752,48.3698,48.4346,21700.0
2008-03-13 13:45:00,59.72,59.85,59.67,59.67,22500.0,48.4184,48.5238,48.3779,48.3779,22500.0
2008-03-13 13:50:00,59.65,59.89,59.65,59.88,9600.0,48.3617,48.5562,48.3617,48.5481,9600.0
2008-03-13 13:55:00,59.88,60.05,59.86,60.04,24700.0,48.5481,48.686,48.5319,48.6779,24700.0
2008-03-13 14:00:00,60.05,60.13,59.95,60.1,33100.0,48.686,48.7508,48.6049,48.7265,33100.0
2008-03-13 14:05:00,60.1,60.2,60.03,60.2,31600.0,48.7265,48.8076,48.6698,48.8076,31600.0
2008-03-13 14:10:00,60.18,60.2,60.12,60.17,38900.0,48.7914,48.8076,48.7427,48.7833,38900.0
2008-03-13 14:15:00,60.17,60.29,60.13,60.24,49600.0,48.7833,48.8805,48.7508,48.84,49600.0
2008-03-13 14:20:00,60.24,60.28,60.15,60.2,23100.0,48.84,48.8724,48.767,48.8076,23100.0
2008-03-13 14:25:00,60.23,60.23,60.06,60.11,25100.0,48.8319,48.8319,48.6941,48.7346,25100.0
2008-03-13 14:30:00,60.12,60.12,59.85,59.85,34200.0,48.7427,48.7427,48.5238,48.5238,34200.0
2008-03-13 14:35:00,59.85,59.94,59.7,59.88,24300.0,48.5238,48.5968,48.4022,48.5481,24300.0
2008-03-13 14:40:00,59.89,59.89,59.75,59.76,13300.0,48.5562,48.5562,48.4427,48.4508,13300.0
2008-03-13 14:45:00,59.8,59.8,59.69,59.76,8800.0,48.4833,48.4833,48.3941,48.4508,8800.0
2008-03-13 14:50:00,59.77,59.92,59.74,59.85,18100.0,48.459,48.5806,48.4346,48.5238,18100.0
2008-03-13 14:55:00,59.86,60.04,59.82,60.04,21100.0,48.5319,48.6779,48.4995,48.6779,21100.0
2008-03-13 15:00:00,60.06,60.17,60.02,60.04,34700.0,48.6941,48.7833,48.6616,48.6779,34700.0
2008-03-13 15:05:00,60.04,60.12,60.03,60.1,15000.0,48.6779,48.7427,48.6698,48.7265,15000.0
2008-03-13 15:10:00,60.1,60.18,60.04,60.17,15500.0,48.7265,48.7914,48.6779,48.7833,15500.0
2008-03-13 15:15:00,60.16,60.18,60.02,60.02,21400.0,48.7751,48.7914,48.6616,48.6616,21400.0
2008-03-13 15:20:00,60.04,60.06,59.96,60.02,19600.0,48.6779,48.6941,48.613,48.6616,19600.0
2008-03-13 15:25:00,60.03,60.11,60.01,60.01,22200.0,48.6698,48.7346,48.6535,48.6535,22200.0
2008-03-13 15:30:00,60.02,60.13,59.99,60.0,30300.0,48.6616,48.7508,48.6373,48.6454,30300.0
2008-03-13 15:35:00,60.03,60.1,59.98,60.1,33300.0,48.6698,48.7265,48.6292,48.7265,33300.0
2008-03-13 15:40:00,60.09,60.17,59.96,60.0,69800.0,48.7184,48.7833,48.613,48.6454,69800.0
2008-03-13 15:45:00,59.98,60.01,59.88,59.98,55400.0,48.6292,48.6535,48.5481,48.6292,55400.0
2008-03-13 15:50:00,59.98,60.02,59.98,60.02,58000.0,48.6292,48.6616,48.6292,48.6616,58000.0
2008-03-13 15:55:00,60.01,60.03,59.96,59.99,63300.0,48.6535,48.6698,48.613,48.6373,63300.0
2008-03-14 09:30:00,60.35,60.88,60.07,60.75,36600.0,48.9292,49.3589,48.7022,49.2535,36600.0
2008-03-14 09:35:00,60.69,60.96,60.68,60.96,11500.0,49.2049,49.4238,49.1967,49.4238,11500.0
2008-03-14 09:40:00,60.92,61.45,60.89,61.37,53200.0,49.3913,49.821,49.367,49.7562,53200.0
2008-03-14 09:45:00,61.35,61.35,60.8,60.86,77100.0,49.7399,49.7399,49.294,49.3427,77100.0
2008-03-14 09:50:00,60.82,60.88,60.69,60.88,52300.0,49.3102,49.3589,49.2049,49.3589,52300.0
2008-03-14 09:55:00,60.88,61.0,60.34,60.34,70500.0,49.3589,49.4562,48.9211,48.9211,70500.0
2008-03-14 10:00:00,60.33,60.38,59.97,60.31,50200.0,48.913,48.9535,48.6211,48.8968,50200.0
2008-03-14 10:05:00,60.28,60.85,60.25,60.58,48500.0,48.8724,49.3346,48.8481,49.1157,48500.0
2008-03-14 10:10:00,60.57,60.81,60.43,60.74,27400.0,49.1076,49.3021,48.9941,49.2454,27400.0
2008-03-14 10:15:00,60.68,60.81,60.65,60.74,23600.0,49.1967,49.3021,49.1724,49.2454,23600.0
2008-03-14 10:20:00,60.73,60.82,60.62,60.77,31200.0,49.2373,49.3102,49.1481,49.2697,31200.0
2008-03-14 10:25:00,60.74,60.83,60.43,60.64,38400.0,49.2454,49.3184,48.9941,49.1643,38400.0
2008-03-14 10:30:00,60.62,60.8,60.48,60.51,29100.0,49.1481,49.294,49.0346,49.0589,29100.0
2008-03-14 10:35:00,60.51,60.58,60.39,60.41,21500.0,49.0589,49.1157,48.9616,48.9778,21500.0
2008-03-14 10:40:00,60.41,60.62,60.38,60.58,55200.0,48.9778,49.1481,48.9535,49.1157,55200.0
2008-03-14 10:45:00,60.57,60.64,60.38,60.4,23800.0,49.1076,49.1643,48.9535,48.9697,23800.0
2008-03-14 10:50:00,60.43,60.6,60.35,60.51,28100.0,48.9941,49.1319,48.9292,49.0589,28100.0
2008-03-14 10:55:00,60.54,60.72,60.47,60.69,12000.0,49.0832,49.2292,49.0265,49.2049,12000.0
2008-03-14 11:00:00,60.7,60.81,60.69,60.8,18400.0,49.213,49.3021,49.2049,49.294,18400.0
2008-03-14 11:05:00,60.76,60.8,60.69,60.73,8500.0,49.2616,49.294,49.2049,49.2373,8500.0
2008-03-14 11:10:00,60.77,60.78,60.66,60.73,14500.0,49.2697,49.2778,49.1805,49.2373,14500.0
2008-03-14 11:15:00,60.73,60.78,60.62,60.7,22500.0,49.2373,49.2778,49.1481,49.213,22500.0
2008-03-14 11:20:00,60.75,60.8,60.68,60.73,12200.0,49.2535,49.294,49.1967,49.2373,12200.0
2008-03-14 11:25:00,60.71,60.9,60.68,60.87,14100.0,49.2211,49.3751,49.1967,49.3508,14100.0
2008-03-14 11:30:00,60.87,60.89,60.73,60.77,20200.0,49.3508,49.367,49.2373,49.2697,20200.0
2008-03-14 11:35:00,60.79,60.84,60.77,60.78,19100.0,49.2859,49.3265,49.2697,49.2778,19100.0
2008-03-14 11:40:00,60.76,60.78,60.71,60.76,6600.0,49.2616,49.2778,49.2211,49.2616,6600.0
2008-03-14 11:45:00,60.73,61.0,60.73,60.9,29500.0,49.2373,49.4562,49.2373,49.3751,29500.0
2008-03-14 11:50:00,60.92,60.97,60.76,60.83,14100.0,49.3913,49.4319,49.2616,49.3184,14100.0
2008-03-14 11:55:00,60.81,60.89,60.73,60.73,11400.0,49.3021,49.367,49.2373,49.2373,11400.0
2008-03-14 12:00:00,60.68,60.71,60.62,60.63,7900.0,49.1967,49.2211,49.1481,49.1562,7900.0
2008-03-14 12:05:00,60.61,60.76,60.61,60.7,11100.0,49.14,49.2616,49.14,49.213,11100.0
2008-03-14 12:10:00,60.71,60.81,60.69,60.79,11400.0,49.2211,49.3021,49.2049,49.2859,11400.0
2008-03-14 12:15:00,60.76,60.82,60.65,60.67,11100.0,49.2616,49.3102,49.1724,49.1886,11100.0
2008-03-14 12:20:00,60.66,60.7,60.55,60.6,10800.0,49.1805,49.213,49.0913,49.1319,10800.0
2008-03-14 12:25:00,60.6,60.68,60.55,60.58,10500.0,49.1319,49.1967,49.0913,49.1157,10500.0
2008-03-14 12:30:00,60.58,60.73,60.53,60.73,25900.0,49.1157,49.2373,49.0751,49.2373,25900.0
2008-03-14 12:35:00,60.72,60.8,60.65,60.72,16300.0,49.2292,49.294,49.1724,49.2292,16300.0
2008-03-14 12:40:00,60.72,60.79,60.65,60.69,21900.0,49.2292,49.2859,49.1724,49.2049,21900.0
2008-03-14 12:45:00,60.69,60.75,60.65,60.71,28300.0,49.2049,49.2535,49.1724,49.2211,28300.0
2008-03-14 12:50:00,60.71,60.82,60.69,60.74,19700.0,49.2211,49.3102,49.2049,49.2454,19700.0
2008-03-14 12:55:00,60.76,60.81,60.67,60.74,23800.0,49.2616,49.3021,49.1886,49.2454,23800.0
2008-03-14 13:00:00,60.7,60.79,60.66,60.74,24200.0,49.213,49.2859,49.1805,49.2454,24200.0
2008-03-14 13:05:00,60.7,60.75,60.56,60.71,25000.0,49.213,49.2535,49.0995,49.2211,25000.0
2008-03-14 13:10:00,60.71,60.75,60.65,60.68,16800.0,49.2211,49.2535,49.1724,49.1967,16800.0
2008-03-14 13:15:00,60.68,60.85,60.62,60.8,19100.0,49.1967,49.3346,49.1481,49.294,19100.0
2008-03-14 13:20:00,60.8,60.84,60.7,60.81,14400.0,49.294,49.3265,49.213,49.3021,14400.0
2008-03-14 13:25:00,60.8,60.86,60.75,60.76,10200.0,49.294,49.3427,49.2535,49.2616,10200.0
2008-03-14 13:30:00,60.76,60.83,60.68,60.74,31100.0,49.2616,49.3184,49.1967,49.2454,31100.0
2008-03-14 13:35:00,60.75,60.95,60.7,60.91,27800.0,49.2535,49.4156,49.213,49.3832,27800.0
2008-03-14 13:40:00,60.93,60.95,60.84,60.95,12400.0,49.3994,49.4156,49.3265,49.4156,12400.0
2008-03-14 13:45:00,60.92,61.03,60.91,60.92,28800.0,49.3913,49.4805,49.3832,49.3913,28800.0
2008-03-14 13:50:00,60.91,60.96,60.87,60.87,11800.0,49.3832,49.4238,49.3508,49.3508,11800.0
2008-03-14 13:55:00,60.88,60.91,60.81,60.81,12500.0,49.3589,49.3832,49.3021,49.3021,12500.0
2008-03-14 14:00:00,60.81,60.89,60.77,60.81,23700.0,49.3021,49.367,49.2697,49.3021,23700.0
2008-03-14 14:05:00,60.81,60.9,60.79,60.82,16600.0,49.3021,49.3751,49.2859,49.3102,16600.0
2008-03-14 14:10:00,60.84,60.91,60.76,60.8,20300.0,49.3265,49.3832,49.2616,49.294,20300.0
2008-03-14 14:15:00,60.8,60.9,60.75,60.8,27400.0,49.294,49.3751,49.2535,49.294,27400.0
2008-03-14 14:20:00,60.79,60.88,60.7,60.76,25700.0,49.2859,49.3589,49.213,49.2616,25700.0
2008-03-14 14:25:00,60.81,60.82,60.6,60.7,53700.0,49.3021,49.3102,49.1319,49.213,53700.0
2008-03-14 14:30:00,60.7,60.7,60.6,60.64,26100.0,49.213,49.213,49.1319,49.1643,26100.0
2008-03-14 14:35:00,60.64,60.78,60.62,60.66,28900.0,49.1643,49.2778,49.1481,49.1805,28900.0
2008-03-14 14:40:00,60.68,60.92,60.66,60.77,35800.0,49.1967,49.3913,49.1805,49.2697,35800.0
2008-03-14 14:45:00,60.75,60.84,60.64,60.84,54300.0,49.2535,49.3265,49.1643,49.3265,54300.0
2008-03-14 14:50:00,60.83,60.88,60.78,60.83,23800.0,49.3184,49.3589,49.2778,49.3184,23800.0
2008-03-14 14:55:00,60.84,60.93,60.74,60.91,30500.0,49.3265,49.3994,49.2454,49.3832,30500.0
2008-03-14 15:00:00,60.88,60.92,60.75,60.8,18100.0,49.3589,49.3913,49.2535,49.294,18100.0
2008-03-14 15:05:00,60.8,60.92,60.74,60.91,24000.0,49.294,49.3913,49.2454,49.3832,24000.0
2008-03-14 15:10:00,60.9,61.02,60.87,60.88,59600.0,49.3751,49.4724,49.3508,49.3589,59600.0
2008-03-14 15:15:00,60.9,61.0,60.87,60.91,63900.0,49.3751,49.4562,49.3508,49.3832,63900.0
2008-03-14 15:20:00,60.89,61.01,60.89,60.99,132800.0,49.367,49.4643,49.367,49.4481,132800.0
2008-03-14 15:25:00,60.99,61.09,60.96,61.01,279900.0,49.4481,49.5292,49.4238,49.4643,279900.0
2008-03-14 15:30:00,61.0,61.06,60.82,60.84,40800.0,49.4562,49.5048,49.3102,49.3265,40800.0
2008-03-14 15:35:00,60.84,60.98,60.8,60.87,34900.0,49.3265,49.44,49.294,49.3508,34900.0
2008-03-14 15:40:00,60.87,60.9,60.73,60.73,23900.0,49.3508,49.3751,49.2373,49.2373,23900.0
2008-03-14 15:45:00,60.73,60.81,60.57,60.7,70000.0,49.2373,49.3021,49.1076,49.213,70000.0
2008-03-14 15:50:00,60.71,60.83,60.63,60.8,55400.0,49.2211,49.3184,49.1562,49.294,55400.0
2008-03-14 15:55:00,60.81,60.94,60.79,60.87,66200.0,49.3021,49.4075,49.2859,49.3508,66200.0
2008-03-17 09:30:00,60.0,60.25,60.0,60.22,32800.0,48.6454,48.8481,48.6454,48.8238,32800.0
2008-03-17 09:35:00,60.2,60.25,59.79,59.99,18000.0,48.8076,48.8481,48.4752,48.6373,18000.0
2008-03-17 09:40:00,60.07,60.34,60.06,60.28,17000.0,48.7022,48.9211,48.6941,48.8724,17000.0
2008-03-17 09:45:00,60.34,60.34,60.17,60.2,25900.0,48.9211,48.9211,48.7833,48.8076,25900.0
2008-03-17 09:50:00,60.26,60.42,60.1,60.17,22800.0,48.8562,48.9859,48.7265,48.7833,22800.0
2008-03-17 09:55:00,60.23,60.25,60.12,60.22,18300.0,48.8319,48.8481,48.7427,48.8238,18300.0
2008-03-17 10:00:00,60.22,60.22,59.9,60.0,44800.0,48.8238,48.8238,48.5644,48.6454,44800.0
2008-03-17 10:05:00,59.98,60.05,59.96,60.02,18000.0,48.6292,48.686,48.613,48.6616,18000.0
2008-03-17 10:10:00,60.0,60.04,59.95,60.0,12900.0,48.6454,48.6779,48.6049,48.6454,12900.0
2008-03-17 10:15:00,60.0,60.03,59.93,60.03,18700.0,48.6454,48.6698,48.5887,48.6698,18700.0
2008-03-17 10:20:00,60.02,60.09,59.96,60.04,21100.0,48.6616,48.7184,48.613,48.6779,21100.0
2008-03-17 10:25:00,60.03,60.1,59.8,59.84,25800.0,48.6698,48.7265,48.4833,48.5157,25800.0
2008-03-17 10:30:00,59.84,59.98,59.8,59.84,19600.0,48.5157,48.6292,48.4833,48.5157,19600.0
2008-03-17 10:35:00,59.85,59.87,59.77,59.77,9600.0,48.5238,48.54,48.459,48.459,9600.0
2008-03-17 10:40:00,59.82,59.85,59.73,59.78,12800.0,48.4995,48.5238,48.4265,48.4671,12800.0
2008-03-17 10:45:00,59.8,60.07,59.76,59.92,17400.0,48.4833,48.7022,48.4508,48.5806,17400.0
2008-03-17 10:50:00,59.95,60.05,59.89,60.03,12700.0,48.6049,48.686,48.5562,48.6698,12700.0
2008-03-17 10:55:00,60.0,60.01,59.75,59.81,11000.0,48.6454,48.6535,48.4427,48.4914,11000.0
2008-03-17 11:00:00,59.83,59.84,59.64,59.68,14600.0,48.5076,48.5157,48.3536,48.386,14600.0
2008-03-17 11:05:00,59.67,59.92,59.61,59.88,12200.0,48.3779,48.5806,48.3292,48.5481,12200.0
2008-03-17 11:10:00,59.86,59.95,59.81,59.9,15200.0,48.5319,48.6049,48.4914,48.5644,15200.0
2008-03-17 11:15:00,59.87,59.87,59.67,59.73,16300.0,48.54,48.54,48.3779,48.4265,16300.0
2008-03-17 11:20:00,59.72,59.79,59.69,59.69,12800.0,48.4184,48.4752,48.3941,48.3941,12800.0
2008-03-17 11:25:00,59.71,59.8,59.7,59.77,17600.0,48.4103,48.4833,48.4022,48.459,17600.0
2008-03-17 11:30:00,59.78,59.83,59.72,59.8,7800.0,48.4671,48.5076,48.4184,48.4833,7800.0
2008-03-17 11:35:00,59.8,59.88,59.71,59.81,9300.0,48.4833,48.5481,48.4103,48.4914,9300.0
2008-03-17 11:40:00,59.82,59.91,59.79,59.84,10100.0,48.4995,48.5725,48.4752,48.5157,10100.0
2008-03-17 11:45:00,59.86,59.93,59.8,59.93,10900.0,48.5319,48.5887,48.4833,48.5887,10900.0
2008-03-17 11:50:00,59.91,59.93,59.79,59.91,20300.0,48.5725,48.5887,48.4752,48.5725,20300.0
2008-03-17 11:55:00,59.89,59.89,59.37,59.42,49900.0,48.5562,48.5562,48.1347,48.1752,49900.0
2008-03-17 12:00:00,59.43,59.54,59.03,59.35,100400.0,48.1833,48.2725,47.859,48.1184,100400.0
2008-03-17 12:05:00,59.36,59.48,59.18,59.2,44700.0,48.1265,48.2238,47.9806,47.9968,44700.0
2008-03-17 12:10:00,59.19,59.22,58.94,58.97,59500.0,47.9887,48.013,47.786,47.8103,59500.0
2008-03-17 12:15:00,58.98,59.04,58.86,58.89,44900.0,47.8185,47.8671,47.7212,47.7455,44900.0
2008-03-17 12:20:00,58.89,58.9,58.5,58.54,66700.0,47.7455,47.7536,47.4293,47.4617,66700.0
2008-03-17 12:25:00,58.55,58.65,58.54,58.62,44500.0,47.4698,47.5509,47.4617,47.5266,44500.0
2008-03-17 12:30:00,58.61,58.67,58.59,58.62,37400.0,47.5185,47.5671,47.5023,47.5266,37400.0
2008-03-17 12:35:00,58.62,58.75,58.6,58.62,37100.0,47.5266,47.632,47.5104,47.5266,37100.0
2008-03-17 12:40:00,58.65,58.66,58.51,58.56,30400.0,47.5509,47.559,47.4374,47.4779,30400.0
2008-03-17 12:45:00,58.56,58.76,58.55,58.69,21000.0,47.4779,47.6401,47.4698,47.5833,21000.0
2008-03-17 12:50:00,58.71,58.84,58.68,58.83,39200.0,47.5996,47.7049,47.5752,47.6968,39200.0
2008-03-17 12:55:00,58.82,58.9,58.72,58.74,15100.0,47.6887,47.7536,47.6077,47.6239,15100.0
2008-03-17 13:00:00,58.77,58.9,58.74,58.88,32800.0,47.6482,47.7536,47.6239,47.7374,32800.0
2008-03-17 13:05:00,58.89,58.93,58.81,58.89,65100.0,47.7455,47.7779,47.6806,47.7455,65100.0
2008-03-17 13:10:00,58.9,58.98,58.87,58.96,28200.0,47.7536,47.8185,47.7293,47.8022,28200.0
2008-03-17 13:15:00,58.93,59.0,58.93,59.0,18200.0,47.7779,47.8347,47.7779,47.8347,18200.0
2008-03-17 13:20:00,58.99,59.1,58.9,59.1,35400.0,47.8266,47.9157,47.7536,47.9157,35400.0
2008-03-17 13:25:00,59.1,59.3,59.07,59.3,43900.0,47.9157,48.0779,47.8914,48.0779,43900.0
2008-03-17 13:30:00,59.27,59.51,59.27,59.48,42100.0,48.0536,48.2482,48.0536,48.2238,42100.0
2008-03-17 13:35:00,59.48,59.59,59.43,59.57,27600.0,48.2238,48.313,48.1833,48.2968,27600.0
2008-03-17 13:40:00,59.52,59.67,59.5,59.64,27000.0,48.2563,48.3779,48.24,48.3536,27000.0
2008-03-17 13:45:00,59.65,59.78,59.65,59.77,30700.0,48.3617,48.4671,48.3617,48.459,30700.0
2008-03-17 13:50:00,59.78,59.78,59.53,59.69,30000.0,48.4671,48.4671,48.2644,48.3941,30000.0
2008-03-17 13:55:00,59.69,59.81,59.65,59.78,18100.0,48.3941,48.4914,48.3617,48.4671,18100.0
2008-03-17 14:00:00,59.8,59.89,59.72,59.83,30100.0,48.4833,48.5562,48.4184,48.5076,30100.0
2008-03-17 14:05:00,59.85,59.89,59.74,59.87,30900.0,48.5238,48.5562,48.4346,48.54,30900.0
2008-03-17 14:10:00,59.87,59.95,59.85,59.9,20400.0,48.54,48.6049,48.5238,48.5644,20400.0
2008-03-17 14:15:00,59.9,60.01,59.83,59.96,29000.0,48.5644,48.6535,48.5076,48.613,29000.0
2008-03-17 14:20:00,59.95,60.05,59.9,59.91,29200.0,48.6049,48.686,48.5644,48.5725,29200.0
2008-03-17 14:25:00,59.9,59.92,59.82,59.84,20600.0,48.5644,48.5806,48.4995,48.5157,20600.0
2008-03-17 14:30:00,59.84,59.92,59.77,59.88,21700.0,48.5157,48.5806,48.459,48.5481,21700.0
2008-03-17 14:35:00,59.88,60.0,59.87,59.95,22000.0,48.5481,48.6454,48.54,48.6049,22000.0
2008-03-17 14:40:00,59.95,60.14,59.94,60.09,28400.0,48.6049,48.7589,48.5968,48.7184,28400.0
2008-03-17 14:45:00,60.09,60.18,60.02,60.08,26400.0,48.7184,48.7914,48.6616,48.7103,26400.0
2008-03-17 14:50:00,60.08,60.21,59.9,59.96,58800.0,48.7103,48.8157,48.5644,48.613,58800.0
2008-03-17 14:55:00,59.97,60.23,59.97,60.12,38700.0,48.6211,48.8319,48.6211,48.7427,38700.0
2008-03-17 15:00:00,60.1,60.29,60.03,60.26,38300.0,48.7265,48.8805,48.6698,48.8562,38300.0
2008-03-17 15:05:00,60.27,60.41,60.24,60.27,56500.0,48.8643,48.9778,48.84,48.8643,56500.0
2008-03-17 15:10:00,60.28,60.36,60.2,60.36,40900.0,48.8724,48.9373,48.8076,48.9373,40900.0
2008-03-17 15:15:00,60.34,60.36,60.26,60.35,59300.0,48.9211,48.9373,48.8562,48.9292,59300.0
2008-03-17 15:20:00,60.35,60.66,60.34,60.6,88400.0,48.9292,49.1805,48.9211,49.1319,88400.0
2008-03-17 15:25:00,60.6,60.67,60.5,60.54,47200.0,49.1319,49.1886,49.0508,49.0832,47200.0
2008-03-17 15:30:00,60.55,60.78,60.51,60.77,71400.0,49.0913,49.2778,49.0589,49.2697,71400.0
2008-03-17 15:35:00,60.77,60.97,60.75,60.96,68300.0,49.2697,49.4319,49.2535,49.4238,68300.0
2008-03-17 15:40:00,60.96,61.01,60.85,60.86,107400.0,49.4238,49.4643,49.3346,49.3427,107400.0
2008-03-17 15:45:00,60.86,60.86,60.68,60.82,71000.0,49.3427,49.3427,49.1967,49.3102,71000.0
2008-03-17 15:50:00,60.82,60.82,60.66,60.71,94700.0,49.3102,49.3102,49.1805,49.2211,94700.0
2008-03-17 15:55:00,60.71,60.72,60.33,60.45,200400.0,49.2211,49.2292,48.913,49.0103,200400.0
2008-03-18 09:30:00,61.0,61.16,60.15,61.0,75200.0,49.4562,49.5859,48.767,49.4562,75200.0
2008-03-18 09:35:00,60.89,61.1,60.6,61.01,35400.0,49.367,49.5373,49.1319,49.4643,35400.0
2008-03-18 09:40:00,61.0,61.09,60.92,61.07,31400.0,49.4562,49.5292,49.3913,49.5129,31400.0
2008-03-18 09:45:00,61.03,61.18,60.95,61.02,33400.0,49.4805,49.6021,49.4156,49.4724,33400.0
2008-03-18 09:50:00,61.06,61.06,60.94,61.04,41300.0,49.5048,49.5048,49.4075,49.4886,41300.0
2008-03-18 09:55:00,61.02,61.15,60.97,61.0,45800.0,49.4724,49.5778,49.4319,49.4562,45800.0
2008-03-18 10:00:00,61.03,61.16,60.99,61.14,24800.0,49.4805,49.5859,49.4481,49.5697,24800.0
2008-03-18 10:05:00,61.14,61.28,61.06,61.13,47400.0,49.5697,49.6832,49.5048,49.5616,47400.0
2008-03-18 10:10:00,61.12,61.18,61.12,61.17,29400.0,49.5535,49.6021,49.5535,49.594,29400.0
2008-03-18 10:15:00,61.15,61.17,61.01,61.14,56800.0,49.5778,49.594,49.4643,49.5697,56800.0
2008-03-18 10:20:00,61.16,61.19,61.09,61.17,39300.0,49.5859,49.6102,49.5292,49.594,39300.0
2008-03-18 10:25:00,61.17,61.18,61.08,61.1,29100.0,49.594,49.6021,49.521,49.5373,29100.0
2008-03-18 10:30:00,61.08,61.18,61.08,61.14,203400.0,49.521,49.6021,49.521,49.5697,203400.0
2008-03-18 10:35:00,61.16,61.51,61.12,61.51,133400.0,49.5859,49.8697,49.5535,49.8697,133400.0
2008-03-18 10:40:00,61.51,61.66,61.48,61.65,44200.0,49.8697,49.9913,49.8453,49.9832,44200.0
2008-03-18 10:45:00,61.65,61.67,61.57,61.65,34500.0,49.9832,49.9994,49.9183,49.9832,34500.0
2008-03-18 10:50:00,61.63,61.81,61.63,61.77,91200.0,49.967,50.1129,49.967,50.0805,91200.0
2008-03-18 10:55:00,61.76,61.79,61.75,61.77,20800.0,50.0724,50.0967,50.0643,50.0805,20800.0
2008-03-18 11:00:00,61.78,61.93,61.74,61.81,48500.0,50.0886,50.2102,50.0561,50.1129,48500.0
2008-03-18 11:05:00,61.8,62.73,61.77,62.52,161900.0,50.1048,50.8588,50.0805,50.6885,161900.0
2008-03-18 11:10:00,62.51,62.63,61.93,61.97,120300.0,50.6804,50.7777,50.2102,50.2426,120300.0
2008-03-18 11:15:00,61.97,61.98,61.76,61.76,33200.0,50.2426,50.2507,50.0724,50.0724,33200.0
2008-03-18 11:20:00,61.76,61.94,61.76,61.92,62900.0,50.0724,50.2183,50.0724,50.2021,62900.0
2008-03-18 11:25:00,61.95,61.96,61.87,61.91,31900.0,50.2264,50.2345,50.1615,50.194,31900.0
2008-03-18 11:30:00,61.91,61.91,61.76,61.76,39700.0,50.194,50.194,50.0724,50.0724,39700.0
2008-03-18 11:35:00,61.77,61.98,61.61,61.97,49500.0,50.0805,50.2507,49.9507,50.2426,49500.0
2008-03-18 11:40:00,61.96,61.98,61.88,61.91,18600.0,50.2345,50.2507,50.1697,50.194,18600.0
2008-03-18 11:45:00,61.91,61.94,61.89,61.9,9700.0,50.194,50.2183,50.1778,50.1859,9700.0
2008-03-18 11:50:00,61.9,61.95,61.88,61.94,18400.0,50.1859,50.2264,50.1697,50.2183,18400.0
2008-03-18 11:55:00,61.96,62.0,61.93,61.95,33700.0,50.2345,50.2669,50.2102,50.2264,33700.0
2008-03-18 12:00:00,61.94,61.97,61.93,61.95,27600.0,50.2183,50.2426,50.2102,50.2264,27600.0
2008-03-18 12:05:00,61.95,61.96,61.75,61.75,20300.0,50.2264,50.2345,50.0643,50.0643,20300.0
2008-03-18 12:10:00,61.73,61.87,61.7,61.75,28000.0,50.048,50.1615,50.0237,50.0643,28000.0
2008-03-18 12:15:00,61.72,61.77,61.68,61.7,20400.0,50.0399,50.0805,50.0075,50.0237,20400.0
2008-03-18 12:20:00,61.7,61.7,61.6,61.66,45500.0,50.0237,50.0237,49.9426,49.9913,45500.0
2008-03-18 12:25:00,61.65,61.71,61.65,61.67,32900.0,49.9832,50.0318,49.9832,49.9994,32900.0
2008-03-18 12:30:00,61.68,61.7,61.66,61.69,12700.0,50.0075,50.0237,49.9913,50.0156,12700.0
2008-03-18 12:35:00,61.67,61.7,61.62,61.68,31300.0,49.9994,50.0237,49.9589,50.0075,31300.0
2008-03-18 12:40:00,61.68,61.72,61.54,61.54,24700.0,50.0075,50.0399,49.894,49.894,24700.0
2008-03-18 12:45:00,61.54,61.58,61.51,61.53,16800.0,49.894,49.9264,49.8697,49.8859,16800.0
2008-03-18 12:50:00,61.53,61.6,61.5,61.58,19400.0,49.8859,49.9426,49.8616,49.9264,19400.0
2008-03-18 12:55:00,61.58,61.58,61.43,61.43,15700.0,49.9264,49.9264,49.8048,49.8048,15700.0
2008-03-18 13:00:00,61.42,61.46,61.38,61.46,34200.0,49.7967,49.8291,49.7643,49.8291,34200.0
2008-03-18 13:05:00,61.46,61.49,61.32,61.35,26700.0,49.8291,49.8535,49.7156,49.7399,26700.0
2008-03-18 13:10:00,61.35,61.45,61.3,61.34,21200.0,49.7399,49.821,49.6994,49.7318,21200.0
2008-03-18 13:15:00,61.34,61.37,61.32,61.37,15100.0,49.7318,49.7562,49.7156,49.7562,15100.0
2008-03-18 13:20:00,61.36,61.42,61.34,61.4,14900.0,49.7481,49.7967,49.7318,49.7805,14900.0
2008-03-18 13:25:00,61.41,61.41,61.32,61.37,12500.0,49.7886,49.7886,49.7156,49.7562,12500.0
2008-03-18 13:30:00,61.4,61.42,61.3,61.34,16600.0,49.7805,49.7967,49.6994,49.7318,16600.0
2008-03-18 13:35:00,61.34,61.34,61.2,61.27,39200.0,49.7318,49.7318,49.6183,49.6751,39200.0
2008-03-18 13:40:00,61.26,61.31,61.24,61.26,29200.0,49.667,49.7075,49.6508,49.667,29200.0
2008-03-18 13:45:00,61.27,61.29,61.25,61.27,16300.0,49.6751,49.6913,49.6589,49.6751,16300.0
2008-03-18 13:50:00,61.28,61.35,61.25,61.31,39400.0,49.6832,49.7399,49.6589,49.7075,39400.0
2008-03-18 13:55:00,61.31,61.32,61.25,61.26,15400.0,49.7075,49.7156,49.6589,49.667,15400.0
2008-03-18 14:00:00,61.26,61.29,61.24,61.26,17200.0,49.667,49.6913,49.6508,49.667,17200.0
2008-03-18 14:05:00,61.26,61.29,61.17,61.25,43100.0,49.667,49.6913,49.594,49.6589,43100.0
2008-03-18 14:10:00,61.24,61.42,61.17,61.2,34300.0,49.6508,49.7967,49.594,49.6183,34300.0
2008-03-18 14:15:00,61.2,61.3,60.92,61.26,78400.0,49.6183,49.6994,49.3913,49.667,78400.0
2008-03-18 14:20:00,61.27,61.37,61.23,61.37,55500.0,49.6751,49.7562,49.6427,49.7562,55500.0
2008-03-18 14:25:00,61.38,61.39,61.24,61.33,61500.0,49.7643,49.7724,49.6508,49.7237,61500.0
2008-03-18 14:30:00,61.31,61.33,61.08,61.09,98200.0,49.7075,49.7237,49.521,49.5292,98200.0
2008-03-18 14:35:00,61.09,61.34,61.08,61.29,85900.0,49.5292,49.7318,49.521,49.6913,85900.0
2008-03-18 14:40:00,61.26,61.36,61.24,61.31,59000.0,49.667,49.7481,49.6508,49.7075,59000.0
2008-03-18 14:45:00,61.3,61.6,61.28,61.53,54900.0,49.6994,49.9426,49.6832,49.8859,54900.0
2008-03-18 14:50:00,61.54,61.94,61.51,61.88,44600.0,49.894,50.2183,49.8697,50.1697,44600.0
2008-03-18 14:55:00,61.9,62.3,61.9,62.22,75500.0,50.1859,50.5102,50.1859,50.4453,75500.0
2008-03-18 15:00:00,62.22,62.22,61.9,61.9,56200.0,50.4453,50.4453,50.1859,50.1859,56200.0
2008-03-18 15:05:00,61.92,62.09,61.86,62.06,37900.0,50.2021,50.3399,50.1534,50.3156,37900.0
2008-03-18 15:10:00,62.06,62.14,62.03,62.14,43100.0,50.3156,50.3804,50.2913,50.3804,43100.0
2008-03-18 15:15:00,62.14,62.22,62.14,62.2,33000.0,50.3804,50.4453,50.3804,50.4291,33000.0
2008-03-18 15:20:00,62.21,62.32,62.19,62.29,46500.0,50.4372,50.5264,50.421,50.5021,46500.0
2008-03-18 15:25:00,62.3,62.41,62.25,62.36,54600.0,50.5102,50.5994,50.4696,50.5588,54600.0
2008-03-18 15:30:00,62.36,62.55,62.33,62.53,63900.0,50.5588,50.7129,50.5345,50.6966,63900.0
2008-03-18 15:35:00,62.53,62.58,62.47,62.58,60600.0,50.6966,50.7372,50.648,50.7372,60600.0
2008-03-18 15:40:00,62.56,62.77,62.53,62.77,63800.0,50.721,50.8912,50.6966,50.8912,63800.0
2008-03-18 15:45:00,62.77,62.8,62.7,62.7,73800.0,50.8912,50.9155,50.8345,50.8345,73800.0
2008-03-18 15:50:00,62.71,62.8,62.7,62.74,73200.0,50.8426,50.9155,50.8345,50.8669,73200.0
2008-03-18 15:55:00,62.73,62.78,62.62,62.69,118500.0,50.8588,50.8993,50.7696,50.8264,118500.0
2008-03-19 09:30:00,63.2,63.99,63.2,63.9,63300.0,51.2399,51.8803,51.2399,51.8074,63300.0
2008-03-19 09:35:00,63.95,64.66,63.65,64.62,86700.0,51.8479,52.4236,51.6047,52.3911,86700.0
2008-03-19 09:40:00,64.62,64.65,64.14,64.18,93000.0,52.3911,52.4154,52.002,52.0344,93000.0
2008-03-19 09:45:00,64.18,64.25,64.07,64.16,48100.0,52.0344,52.0911,51.9452,52.0182,48100.0
2008-03-19 09:50:00,64.12,64.16,63.86,63.92,52800.0,51.9857,52.0182,51.775,51.8236,52800.0
2008-03-19 09:55:00,63.92,63.97,63.79,63.81,35400.0,51.8236,51.8641,51.7182,51.7344,35400.0
2008-03-19 10:00:00,63.79,63.87,63.7,63.8,50600.0,51.7182,51.7831,51.6452,51.7263,50600.0
2008-03-19 10:05:00,63.8,64.12,63.8,64.1,50200.0,51.7263,51.9857,51.7263,51.9695,50200.0
2008-03-19 10:10:00,64.11,64.25,64.11,64.14,77700.0,51.9776,52.0911,51.9776,52.002,77700.0
2008-03-19 10:15:00,64.15,64.17,63.99,64.08,67100.0,52.0101,52.0263,51.8803,51.9533,67100.0
2008-03-19 10:20:00,64.07,64.25,64.01,64.23,46700.0,51.9452,52.0911,51.8966,52.0749,46700.0
2008-03-19 10:25:00,64.22,64.24,64.05,64.15,74600.0,52.0668,52.083,51.929,52.0101,74600.0
2008-03-19 10:30:00,64.14,64.14,63.87,63.91,30300.0,52.002,52.002,51.7831,51.8155,30300.0
2008-03-19 10:35:00,63.9,63.96,63.8,63.82,27900.0,51.8074,51.856,51.7263,51.7425,27900.0
2008-03-19 10:40:00,63.82,63.82,63.67,63.73,19000.0,51.7425,51.7425,51.6209,51.6696,19000.0
2008-03-19 10:45:00,63.75,63.82,63.73,63.82,21000.0,51.6858,51.7425,51.6696,51.7425,21000.0
2008-03-19 10:50:00,63.82,63.9,63.7,63.86,90300.0,51.7425,51.8074,51.6452,51.775,90300.0
2008-03-19 10:55:00,63.88,64.0,63.79,63.79,35400.0,51.7912,51.8885,51.7182,51.7182,35400.0
2008-03-19 11:00:00,63.76,63.79,63.67,63.73,38100.0,51.6939,51.7182,51.6209,51.6696,38100.0
2008-03-19 11:05:00,63.73,63.74,63.52,63.57,37000.0,51.6696,51.6777,51.4993,51.5398,37000.0
2008-03-19 11:10:00,63.58,63.7,63.56,63.57,31500.0,51.5479,51.6452,51.5317,51.5398,31500.0
2008-03-19 11:15:00,63.57,63.64,63.45,63.54,48500.0,51.5398,51.5966,51.4425,51.5155,48500.0
2008-03-19 11:20:00,63.52,63.56,63.45,63.55,29000.0,51.4993,51.5317,51.4425,51.5236,29000.0
2008-03-19 11:25:00,63.55,63.58,63.45,63.46,20400.0,51.5236,51.5479,51.4425,51.4506,20400.0
2008-03-19 11:30:00,63.46,63.47,63.02,63.08,73100.0,51.4506,51.4588,51.0939,51.1426,73100.0
2008-03-19 11:35:00,63.07,63.1,62.93,62.99,65000.0,51.1345,51.1588,51.0209,51.0696,65000.0
2008-03-19 11:40:00,63.0,63.02,62.84,62.93,33800.0,51.0777,51.0939,50.948,51.0209,33800.0
2008-03-19 11:45:00,62.9,63.01,62.9,63.0,27100.0,50.9966,51.0858,50.9966,51.0777,27100.0
2008-03-19 11:50:00,62.97,63.09,62.81,62.82,28000.0,51.0534,51.1507,50.9237,50.9318,28000.0
2008-03-19 11:55:00,62.83,62.92,62.7,62.76,18800.0,50.9399,51.0128,50.8345,50.8831,18800.0
2008-03-19 12:00:00,62.72,62.91,62.72,62.77,26500.0,50.8507,51.0047,50.8507,50.8912,26500.0
2008-03-19 12:05:00,62.78,62.82,62.72,62.77,18500.0,50.8993,50.9318,50.8507,50.8912,18500.0
2008-03-19 12:10:00,62.77,62.77,62.73,62.76,16200.0,50.8912,50.8912,50.8588,50.8831,16200.0
2008-03-19 12:15:00,62.76,62.79,62.7,62.74,16400.0,50.8831,50.9074,50.8345,50.8669,16400.0
2008-03-19 12:20:00,62.76,62.86,62.71,62.73,12300.0,50.8831,50.9642,50.8426,50.8588,12300.0
2008-03-19 12:25:00,62.73,62.84,62.7,62.77,15400.0,50.8588,50.948,50.8345,50.8912,15400.0
2008-03-19 12:30:00,62.78,62.83,62.7,62.72,12000.0,50.8993,50.9399,50.8345,50.8507,12000.0
2008-03-19 12:35:00,62.73,62.75,62.6,62.65,12200.0,50.8588,50.875,50.7534,50.7939,12200.0
2008-03-19 12:40:00,62.66,62.73,62.53,62.69,18700.0,50.802,50.8588,50.6966,50.8264,18700.0
2008-03-19 12:45:00,62.68,62.69,62.53,62.62,12100.0,50.8183,50.8264,50.6966,50.7696,12100.0
2008-03-19 12:50:00,62.68,62.74,62.62,62.69,12200.0,50.8183,50.8669,50.7696,50.8264,12200.0
2008-03-19 12:55:00,62.66,62.69,62.6,62.62,10600.0,50.802,50.8264,50.7534,50.7696,10600.0
2008-03-19 13:00:00,62.61,62.65,62.55,62.55,14100.0,50.7615,50.7939,50.7129,50.7129,14100.0
2008-03-19 13:05:00,62.55,62.67,62.51,62.55,12500.0,50.7129,50.8101,50.6804,50.7129,12500.0
2008-03-19 13:10:00,62.55,62.62,62.52,62.56,11000.0,50.7129,50.7696,50.6885,50.721,11000.0
2008-03-19 13:15:00,62.56,62.59,62.51,62.54,25300.0,50.721,50.7453,50.6804,50.7048,25300.0
2008-03-19 13:20:00,62.54,62.72,62.53,62.65,24500.0,50.7048,50.8507,50.6966,50.7939,24500.0
2008-03-19 13:25:00,62.65,62.68,62.54,62.6,30400.0,50.7939,50.8183,50.7048,50.7534,30400.0
2008-03-19 13:30:00,62.59,62.63,62.52,62.61,41800.0,50.7453,50.7777,50.6885,50.7615,41800.0
2008-03-19 13:35:00,62.61,62.64,62.54,62.64,26700.0,50.7615,50.7858,50.7048,50.7858,26700.0
2008-03-19 13:40:00,62.64,62.71,62.53,62.66,27700.0,50.7858,50.8426,50.6966,50.802,27700.0
2008-03-19 13:45:00,62.65,62.79,62.65,62.75,22500.0,50.7939,50.9074,50.7939,50.875,22500.0
2008-03-19 13:50:00,62.75,62.75,62.55,62.65,56200.0,50.875,50.875,50.7129,50.7939,56200.0
2008-03-19 13:55:00,62.64,62.75,62.63,62.73,15400.0,50.7858,50.875,50.7777,50.8588,15400.0
2008-03-19 14:00:00,62.73,62.76,62.64,62.67,30200.0,50.8588,50.8831,50.7858,50.8101,30200.0
2008-03-19 14:05:00,62.66,62.68,62.57,62.61,23500.0,50.802,50.8183,50.7291,50.7615,23500.0
2008-03-19 14:10:00,62.61,62.72,62.56,62.71,28600.0,50.7615,50.8507,50.721,50.8426,28600.0
2008-03-19 14:15:00,62.72,62.75,62.51,62.6,36200.0,50.8507,50.875,50.6804,50.7534,36200.0
2008-03-19 14:20:00,62.62,62.72,62.61,62.65,20700.0,50.7696,50.8507,50.7615,50.7939,20700.0
2008-03-19 14:25:00,62.63,62.71,62.56,62.6,31700.0,50.7777,50.8426,50.721,50.7534,31700.0
2008-03-19 14:30:00,62.61,62.72,62.58,62.66,40700.0,50.7615,50.8507,50.7372,50.802,40700.0
2008-03-19 14:35:00,62.65,62.85,62.6,62.65,70300.0,50.7939,50.9561,50.7534,50.7939,70300.0
2008-03-19 14:40:00,62.65,62.67,62.53,62.58,23100.0,50.7939,50.8101,50.6966,50.7372,23100.0
2008-03-19 14:45:00,62.56,62.6,62.44,62.44,21800.0,50.721,50.7534,50.6237,50.6237,21800.0
2008-03-19 14:50:00,62.47,62.6,62.44,62.55,21600.0,50.648,50.7534,50.6237,50.7129,21600.0
2008-03-19 14:55:00,62.58,62.71,62.54,62.69,21400.0,50.7372,50.8426,50.7048,50.8264,21400.0
2008-03-19 15:00:00,62.68,62.73,62.56,62.71,28700.0,50.8183,50.8588,50.721,50.8426,28700.0
2008-03-19 15:05:00,62.71,62.86,62.71,62.76,25000.0,50.8426,50.9642,50.8426,50.8831,25000.0
2008-03-19 15:10:00,62.76,62.82,62.61,62.66,29400.0,50.8831,50.9318,50.7615,50.802,29400.0
2008-03-19 15:15:00,62.64,62.64,62.48,62.55,17400.0,50.7858,50.7858,50.6561,50.7129,17400.0
2008-03-19 15:20:00,62.55,62.64,62.37,62.37,24300.0,50.7129,50.7858,50.5669,50.5669,24300.0
2008-03-19 15:25:00,62.35,62.38,62.24,62.3,28800.0,50.5507,50.575,50.4615,50.5102,28800.0
2008-03-19 15:30:00,62.28,62.39,62.23,62.26,34100.0,50.494,50.5831,50.4534,50.4777,34100.0
2008-03-19 15:35:00,62.25,62.33,62.18,62.22,32100.0,50.4696,50.5345,50.4129,50.4453,32100.0
2008-03-19 15:40:00,62.23,62.38,62.21,62.37,58500.0,50.4534,50.575,50.4372,50.5669,58500.0
2008-03-19 15:45:00,62.38,62.41,62.3,62.35,47600.0,50.575,50.5994,50.5102,50.5507,47600.0
2008-03-19 15:50:00,62.34,62.43,62.2,62.23,65200.0,50.5426,50.6156,50.4291,50.4534,65200.0
2008-03-19 15:55:00,62.23,62.39,62.12,62.14,60800.0,50.4534,50.5831,50.3642,50.3804,60800.0
2008-03-20 09:30:00,62.38,62.94,62.25,62.8,376900.0,50.575,51.0291,50.4696,50.9155,376900.0
2008-03-20 09:35:00,62.8,62.9,62.69,62.72,55100.0,50.9155,50.9966,50.8264,50.8507,55100.0
2008-03-20 09:40:00,62.71,62.8,62.55,62.74,90100.0,50.8426,50.9155,50.7129,50.8669,90100.0
2008-03-20 09:45:00,62.71,62.78,62.5,62.69,34800.0,50.8426,50.8993,50.6723,50.8264,34800.0
2008-03-20 09:50:00,62.7,62.78,62.68,62.74,32700.0,50.8345,50.8993,50.8183,50.8669,32700.0
2008-03-20 09:55:00,62.72,62.74,62.62,62.65,44900.0,50.8507,50.8669,50.7696,50.7939,44900.0
2008-03-20 10:00:00,62.7,63.09,62.65,62.98,31100.0,50.8345,51.1507,50.7939,51.0615,31100.0
2008-03-20 10:05:00,62.99,63.01,62.89,62.94,21300.0,51.0696,51.0858,50.9885,51.0291,21300.0
2008-03-20 10:10:00,62.93,62.96,62.75,62.8,30700.0,51.0209,51.0453,50.875,50.9155,30700.0
2008-03-20 10:15:00,62.77,62.9,62.75,62.82,29700.0,50.8912,50.9966,50.875,50.9318,29700.0
2008-03-20 10:20:00,62.84,63.0,62.69,62.92,24400.0,50.948,51.0777,50.8264,51.0128,24400.0
2008-03-20 10:25:00,62.92,63.0,62.86,62.88,17200.0,51.0128,51.0777,50.9642,50.9804,17200.0
2008-03-20 10:30:00,62.87,62.98,62.84,62.97,18400.0,50.9723,51.0615,50.948,51.0534,18400.0
2008-03-20 10:35:00,62.98,62.98,62.7,62.71,27400.0,51.0615,51.0615,50.8345,50.8426,27400.0
2008-03-20 10:40:00,62.69,62.71,62.6,62.63,15600.0,50.8264,50.8426,50.7534,50.7777,15600.0
2008-03-20 10:45:00,62.66,62.74,62.63,62.66,10400.0,50.802,50.8669,50.7777,50.802,10400.0
2008-03-20 10:50:00,62.68,62.72,62.64,62.68,17200.0,50.8183,50.8507,50.7858,50.8183,17200.0
2008-03-20 10:55:00,62.67,62.74,62.57,62.74,15500.0,50.8101,50.8669,50.7291,50.8669,15500.0
2008-03-20 11:00:00,62.74,62.84,62.65,62.79,32200.0,50.8669,50.948,50.7939,50.9074,32200.0
2008-03-20 11:05:00,62.79,62.83,62.7,62.83,20300.0,50.9074,50.9399,50.8345,50.9399,20300.0
2008-03-20 11:10:00,62.84,62.9,62.74,62.89,23700.0,50.948,50.9966,50.8669,50.9885,23700.0
2008-03-20 11:15:00,62.89,62.95,62.75,62.85,32100.0,50.9885,51.0372,50.875,50.9561,32100.0
2008-03-20 11:20:00,62.85,62.93,62.85,62.9,25700.0,50.9561,51.0209,50.9561,50.9966,25700.0
2008-03-20 11:25:00,62.9,62.91,62.86,62.9,10600.0,50.9966,51.0047,50.9642,50.9966,10600.0
2008-03-20 11:30:00,62.9,62.91,62.83,62.87,16800.0,50.9966,51.0047,50.9399,50.9723,16800.0
2008-03-20 11:35:00,62.86,62.88,62.79,62.81,39900.0,50.9642,50.9804,50.9074,50.9237,39900.0
2008-03-20 11:40:00,62.81,62.91,62.77,62.89,20500.0,50.9237,51.0047,50.8912,50.9885,20500.0
2008-03-20 11:45:00,62.9,62.91,62.85,62.91,14200.0,50.9966,51.0047,50.9561,51.0047,14200.0
2008-03-20 11:50:00,62.9,62.92,62.83,62.91,13400.0,50.9966,51.0128,50.9399,51.0047,13400.0
2008-03-20 11:55:00,62.91,63.02,62.85,62.98,20900.0,51.0047,51.0939,50.9561,51.0615,20900.0
2008-03-20 12:00:00,62.98,63.09,62.98,63.0,48700.0,51.0615,51.1507,51.0615,51.0777,48700.0
2008-03-20 12:05:00,63.01,63.03,62.94,62.98,25900.0,51.0858,51.102,51.0291,51.0615,25900.0
2008-03-20 12:10:00,62.96,63.01,62.95,62.97,23700.0,51.0453,51.0858,51.0372,51.0534,23700.0
2008-03-20 12:15:00,62.98,63.04,62.97,63.0,23600.0,51.0615,51.1101,51.0534,51.0777,23600.0
2008-03-20 12:20:00,63.0,63.04,62.97,62.99,18600.0,51.0777,51.1101,51.0534,51.0696,18600.0
2008-03-20 12:25:00,63.01,63.04,63.0,63.01,12600.0,51.0858,51.1101,51.0777,51.0858,12600.0
2008-03-20 12:30:00,63.02,63.03,62.97,62.98,16800.0,51.0939,51.102,51.0534,51.0615,16800.0
2008-03-20 12:35:00,62.98,63.06,62.93,62.98,23100.0,51.0615,51.1263,51.0209,51.0615,23100.0
2008-03-20 12:40:00,62.99,63.05,62.95,63.05,8300.0,51.0696,51.1182,51.0372,51.1182,8300.0
2008-03-20 12:45:00,63.03,63.09,63.03,63.08,12600.0,51.102,51.1507,51.102,51.1426,12600.0
2008-03-20 12:50:00,63.08,63.09,63.0,63.02,11000.0,51.1426,51.1507,51.0777,51.0939,11000.0
2008-03-20 12:55:00,63.02,63.04,63.0,63.02,16700.0,51.0939,51.1101,51.0777,51.0939,16700.0
2008-03-20 13:00:00,63.04,63.07,63.02,63.03,19700.0,51.1101,51.1345,51.0939,51.102,19700.0
2008-03-20 13:05:00,63.04,63.07,63.02,63.06,12400.0,51.1101,51.1345,51.0939,51.1263,12400.0
2008-03-20 13:10:00,63.05,63.06,63.01,63.06,12300.0,51.1182,51.1263,51.0858,51.1263,12300.0
2008-03-20 13:15:00,63.05,63.07,63.0,63.0,11800.0,51.1182,51.1345,51.0777,51.0777,11800.0
2008-03-20 13:20:00,63.0,63.07,63.0,63.03,12400.0,51.0777,51.1345,51.0777,51.102,12400.0
2008-03-20 13:25:00,63.03,63.05,63.0,63.0,17300.0,51.102,51.1182,51.0777,51.0777,17300.0
2008-03-20 13:30:00,63.0,63.12,62.97,63.03,27900.0,51.0777,51.175,51.0534,51.102,27900.0
2008-03-20 13:35:00,63.03,63.09,63.03,63.06,14300.0,51.102,51.1507,51.102,51.1263,14300.0
2008-03-20 13:40:00,63.06,63.06,63.0,63.05,37500.0,51.1263,51.1263,51.0777,51.1182,37500.0
2008-03-20 13:45:00,63.06,63.1,63.05,63.08,12000.0,51.1263,51.1588,51.1182,51.1426,12000.0
2008-03-20 13:50:00,63.09,63.09,63.0,63.07,27400.0,51.1507,51.1507,51.0777,51.1345,27400.0
2008-03-20 13:55:00,63.08,63.14,63.05,63.14,12000.0,51.1426,51.1912,51.1182,51.1912,12000.0
2008-03-20 14:00:00,63.14,63.27,63.14,63.2,18200.0,51.1912,51.2966,51.1912,51.2399,18200.0
2008-03-20 14:05:00,63.21,63.24,63.15,63.16,19600.0,51.248,51.2723,51.1993,51.2074,19600.0
2008-03-20 14:10:00,63.15,63.21,63.12,63.18,25000.0,51.1993,51.248,51.175,51.2236,25000.0
2008-03-20 14:15:00,63.16,63.21,63.16,63.18,17500.0,51.2074,51.248,51.2074,51.2236,17500.0
2008-03-20 14:20:00,63.18,63.19,63.11,63.12,16700.0,51.2236,51.2317,51.1669,51.175,16700.0
2008-03-20 14:25:00,63.13,63.38,63.11,63.33,35600.0,51.1831,51.3858,51.1669,51.3452,35600.0
2008-03-20 14:30:00,63.37,63.56,63.34,63.56,45500.0,51.3777,51.5317,51.3534,51.5317,45500.0
2008-03-20 14:35:00,63.56,63.75,63.52,63.58,45800.0,51.5317,51.6858,51.4993,51.5479,45800.0
2008-03-20 14:40:00,63.6,63.63,63.56,63.59,22600.0,51.5642,51.5885,51.5317,51.556,22600.0
2008-03-20 14:45:00,63.58,63.61,63.56,63.58,15500.0,51.5479,51.5723,51.5317,51.5479,15500.0
2008-03-20 14:50:00,63.57,63.66,63.51,63.66,22100.0,51.5398,51.6128,51.4912,51.6128,22100.0
2008-03-20 14:55:00,63.65,63.8,63.61,63.78,35100.0,51.6047,51.7263,51.5723,51.7101,35100.0
2008-03-20 15:00:00,63.78,63.92,63.77,63.9,72300.0,51.7101,51.8236,51.702,51.8074,72300.0
2008-03-20 15:05:00,63.9,64.0,63.87,63.92,84300.0,51.8074,51.8885,51.7831,51.8236,84300.0
2008-03-20 15:10:00,63.91,63.97,63.89,63.95,30300.0,51.8155,51.8641,51.7993,51.8479,30300.0
2008-03-20 15:15:00,63.95,64.0,63.88,63.99,45600.0,51.8479,51.8885,51.7912,51.8803,45600.0
2008-03-20 15:20:00,63.99,64.01,63.93,63.96,60800.0,51.8803,51.8966,51.8317,51.856,60800.0
2008-03-20 15:25:00,63.95,63.96,63.82,63.91,33200.0,51.8479,51.856,51.7425,51.8155,33200.0
2008-03-20 15:30:00,63.93,63.97,63.89,63.93,40700.0,51.8317,51.8641,51.7993,51.8317,40700.0
2008-03-20 15:35:00,63.92,63.93,63.73,63.76,37500.0,51.8236,51.8317,51.6696,51.6939,37500.0
2008-03-20 15:40:00,63.77,63.88,63.73,63.87,40100.0,51.702,51.7912,51.6696,51.7831,40100.0
2008-03-20 15:45:00,63.87,64.02,63.86,63.94,63600.0,51.7831,51.9047,51.775,51.8398,63600.0
2008-03-20 15:50:00,63.95,64.13,63.93,64.11,100900.0,51.8479,51.9939,51.8317,51.9776,100900.0
2008-03-20 15:55:00,64.11,64.2,64.05,64.14,94400.0,51.9776,52.0506,51.929,52.002,94400.0
2008-03-24 09:30:00,64.86,64.86,64.47,64.49,42600.0,52.5857,52.5857,52.2695,52.2857,42600.0
2008-03-24 09:35:00,64.46,64.65,64.37,64.64,33500.0,52.2614,52.4154,52.1884,52.4073,33500.0
2008-03-24 09:40:00,64.61,64.66,64.52,64.57,22000.0,52.383,52.4236,52.31,52.3506,22000.0
2008-03-24 09:45:00,64.6,64.64,64.46,64.58,25600.0,52.3749,52.4073,52.2614,52.3587,25600.0
2008-03-24 09:50:00,64.58,64.9,64.5,64.75,61500.0,52.3587,52.6181,52.2938,52.4965,61500.0
2008-03-24 09:55:00,64.76,64.79,64.57,64.68,11700.0,52.5046,52.529,52.3506,52.4398,11700.0
2008-03-24 10:00:00,64.72,64.81,64.61,64.69,17000.0,52.4722,52.5452,52.383,52.4479,17000.0
2008-03-24 10:05:00,64.69,64.69,64.5,64.55,14700.0,52.4479,52.4479,52.2938,52.3344,14700.0
2008-03-24 10:10:00,64.55,64.66,64.5,64.57,9600.0,52.3344,52.4236,52.2938,52.3506,9600.0
2008-03-24 10:15:00,64.55,64.58,64.31,64.35,16300.0,52.3344,52.3587,52.1398,52.1722,16300.0
2008-03-24 10:20:00,64.3,64.37,64.3,64.34,12400.0,52.1317,52.1884,52.1317,52.1641,12400.0
2008-03-24 10:25:00,64.35,64.37,64.26,64.26,8700.0,52.1722,52.1884,52.0993,52.0993,8700.0
2008-03-24 10:30:00,64.24,64.28,64.17,64.17,9000.0,52.083,52.1155,52.0263,52.0263,9000.0
2008-03-24 10:35:00,64.17,64.29,64.15,64.28,14700.0,52.0263,52.1236,52.0101,52.1155,14700.0
2008-03-24 10:40:00,64.28,64.42,64.21,64.42,9600.0,52.1155,52.229,52.0587,52.229,9600.0
2008-03-24 10:45:00,64.4,64.43,64.36,64.37,10600.0,52.2128,52.2371,52.1803,52.1884,10600.0
2008-03-24 10:50:00,64.37,64.4,64.34,64.39,4000.0,52.1884,52.2128,52.1641,52.2047,4000.0
2008-03-24 10:55:00,64.39,64.47,64.31,64.41,46700.0,52.2047,52.2695,52.1398,52.2209,46700.0
2008-03-24 11:00:00,64.41,64.5,64.39,64.45,11000.0,52.2209,52.2938,52.2047,52.2533,11000.0
2008-03-24 11:05:00,64.47,64.5,64.38,64.45,11500.0,52.2695,52.2938,52.1965,52.2533,11500.0
2008-03-24 11:10:00,64.47,64.52,64.47,64.5,8400.0,52.2695,52.31,52.2695,52.2938,8400.0
2008-03-24 11:15:00,64.5,64.52,64.47,64.48,8000.0,52.2938,52.31,52.2695,52.2776,8000.0
2008-03-24 11:20:00,64.47,64.5,64.42,64.45,7800.0,52.2695,52.2938,52.229,52.2533,7800.0
2008-03-24 11:25:00,64.45,64.52,64.38,64.49,14900.0,52.2533,52.31,52.1965,52.2857,14900.0
2008-03-24 11:30:00,64.5,64.5,64.41,64.41,6100.0,52.2938,52.2938,52.2209,52.2209,6100.0
2008-03-24 11:35:00,64.43,64.46,64.4,64.46,6400.0,52.2371,52.2614,52.2128,52.2614,6400.0
2008-03-24 11:40:00,64.48,64.62,64.47,64.54,13600.0,52.2776,52.3911,52.2695,52.3263,13600.0
2008-03-24 11:45:00,64.54,64.57,64.5,64.54,3000.0,52.3263,52.3506,52.2938,52.3263,3000.0
2008-03-24 11:50:00,64.55,64.59,64.5,64.5,9000.0,52.3344,52.3668,52.2938,52.2938,9000.0
2008-03-24 11:55:00,64.51,64.53,64.48,64.53,4200.0,52.3019,52.3182,52.2776,52.3182,4200.0
2008-03-24 12:00:00,64.53,64.55,64.48,64.53,8200.0,52.3182,52.3344,52.2776,52.3182,8200.0
2008-03-24 12:05:00,64.54,64.54,64.48,64.49,6000.0,52.3263,52.3263,52.2776,52.2857,6000.0
2008-03-24 12:10:00,64.52,64.54,64.5,64.52,2400.0,52.31,52.3263,52.2938,52.31,2400.0
2008-03-24 12:15:00,64.52,64.56,64.51,64.56,3400.0,52.31,52.3425,52.3019,52.3425,3400.0
2008-03-24 12:20:00,64.55,64.56,64.51,64.55,3300.0,52.3344,52.3425,52.3019,52.3344,3300.0
2008-03-24 12:25:00,64.53,64.56,64.51,64.54,4200.0,52.3182,52.3425,52.3019,52.3263,4200.0
2008-03-24 12:30:00,64.56,64.62,64.56,64.62,3500.0,52.3425,52.3911,52.3425,52.3911,3500.0
2008-03-24 12:35:00,64.6,64.71,64.55,64.71,9500.0,52.3749,52.4641,52.3344,52.4641,9500.0
2008-03-24 12:40:00,64.69,64.7,64.61,64.63,3400.0,52.4479,52.456,52.383,52.3992,3400.0
2008-03-24 12:45:00,64.65,64.66,64.62,64.62,1500.0,52.4154,52.4236,52.3911,52.3911,1500.0
2008-03-24 12:50:00,64.64,64.88,64.63,64.87,12900.0,52.4073,52.6019,52.3992,52.5938,12900.0
2008-03-24 12:55:00,64.87,64.89,64.75,64.78,10500.0,52.5938,52.61,52.4965,52.5208,10500.0
2008-03-24 13:00:00,64.76,64.81,64.74,64.81,6700.0,52.5046,52.5452,52.4884,52.5452,6700.0
2008-03-24 13:05:00,64.8,64.81,64.77,64.78,2500.0,52.5371,52.5452,52.5127,52.5208,2500.0
2008-03-24 13:10:00,64.78,64.81,64.73,64.81,3900.0,52.5208,52.5452,52.4803,52.5452,3900.0
2008-03-24 13:15:00,64.81,64.94,64.81,64.94,10100.0,52.5452,52.6506,52.5452,52.6506,10100.0
2008-03-24 13:20:00,64.93,64.99,64.91,64.99,9400.0,52.6425,52.6911,52.6262,52.6911,9400.0
2008-03-24 13:25:00,64.98,64.98,64.84,64.87,7200.0,52.683,52.683,52.5695,52.5938,7200.0
2008-03-24 13:30:00,64.87,64.87,64.75,64.75,10500.0,52.5938,52.5938,52.4965,52.4965,10500.0
2008-03-24 13:35:00,64.76,64.8,64.74,64.79,7100.0,52.5046,52.5371,52.4884,52.529,7100.0
2008-03-24 13:40:00,64.8,64.81,64.76,64.77,7600.0,52.5371,52.5452,52.5046,52.5127,7600.0
2008-03-24 13:45:00,64.78,64.94,64.78,64.94,8000.0,52.5208,52.6506,52.5208,52.6506,8000.0
2008-03-24 13:50:00,64.93,64.95,64.87,64.87,5300.0,52.6425,52.6587,52.5938,52.5938,5300.0
2008-03-24 13:55:00,64.87,64.89,64.85,64.87,5300.0,52.5938,52.61,52.5776,52.5938,5300.0
2008-03-24 14:00:00,64.85,64.87,64.73,64.74,19300.0,52.5776,52.5938,52.4803,52.4884,19300.0
2008-03-24 14:05:00,64.75,64.75,64.67,64.67,8800.0,52.4965,52.4965,52.4317,52.4317,8800.0
2008-03-24 14:10:00,64.7,64.73,64.69,64.69,10500.0,52.456,52.4803,52.4479,52.4479,10500.0
2008-03-24 14:15:00,64.68,64.72,64.65,64.72,11500.0,52.4398,52.4722,52.4154,52.4722,11500.0
2008-03-24 14:20:00,64.72,64.74,64.67,64.68,6700.0,52.4722,52.4884,52.4317,52.4398,6700.0
2008-03-24 14:25:00,64.7,64.75,64.68,64.74,7200.0,52.456,52.4965,52.4398,52.4884,7200.0
2008-03-24 14:30:00,64.76,64.8,64.73,64.75,9300.0,52.5046,52.5371,52.4803,52.4965,9300.0
2008-03-24 14:35:00,64.76,64.81,64.69,64.81,10600.0,52.5046,52.5452,52.4479,52.5452,10600.0
2008-03-24 14:40:00,64.81,64.87,64.8,64.84,7900.0,52.5452,52.5938,52.5371,52.5695,7900.0
2008-03-24 14:45:00,64.85,64.86,64.72,64.75,16900.0,52.5776,52.5857,52.4722,52.4965,16900.0
2008-03-24 14:50:00,64.72,64.75,64.69,64.73,11900.0,52.4722,52.4965,52.4479,52.4803,11900.0
2008-03-24 14:55:00,64.73,64.76,64.7,64.74,22300.0,52.4803,52.5046,52.456,52.4884,22300.0
2008-03-24 15:00:00,64.73,64.76,64.69,64.71,21600.0,52.4803,52.5046,52.4479,52.4641,21600.0
2008-03-24 15:05:00,64.71,64.75,64.65,64.69,29900.0,52.4641,52.4965,52.4154,52.4479,29900.0
2008-03-24 15:10:00,64.71,64.74,64.68,64.72,17700.0,52.4641,52.4884,52.4398,52.4722,17700.0
2008-03-24 15:15:00,64.73,64.77,64.69,64.69,21500.0,52.4803,52.5127,52.4479,52.4479,21500.0
2008-03-24 15:20:00,64.7,64.71,64.63,64.64,26400.0,52.456,52.4641,52.3992,52.4073,26400.0
2008-03-24 15:25:00,64.65,64.69,64.61,64.61,22900.0,52.4154,52.4479,52.383,52.383,22900.0
2008-03-24 15:30:00,64.61,64.68,64.6,64.64,34700.0,52.383,52.4398,52.3749,52.4073,34700.0
2008-03-24 15:35:00,64.65,64.8,64.62,64.74,45600.0,52.4154,52.5371,52.3911,52.4884,45600.0
2008-03-24 15:40:00,64.75,64.8,64.71,64.79,31900.0,52.4965,52.5371,52.4641,52.529,31900.0
2008-03-24 15:45:00,64.79,64.84,64.7,64.71,24500.0,52.529,52.5695,52.456,52.4641,24500.0
2008-03-24 15:50:00,64.7,64.76,64.69,64.74,24900.0,52.456,52.5046,52.4479,52.4884,24900.0
2008-03-24 15:55:00,64.74,64.88,64.73,64.77,52400.0,52.4884,52.6019,52.4803,52.5127,52400.0
2008-03-25 09:30:00,64.95,65.13,64.88,65.07,16400.0,52.6587,52.8046,52.6019,52.756,16400.0
2008-03-25 09:35:00,65.09,65.4,65.0,65.25,26600.0,52.7722,53.0235,52.6992,52.9019,26600.0
2008-03-25 09:40:00,65.26,65.46,65.16,65.39,16300.0,52.91,53.0722,52.8289,53.0154,16300.0
2008-03-25 09:45:00,65.38,65.82,65.37,65.8,27100.0,53.0073,53.364,52.9992,53.3478,27100.0
2008-03-25 09:50:00,65.79,65.92,65.47,65.51,37700.0,53.3397,53.4451,53.0803,53.1127,37700.0
2008-03-25 09:55:00,65.5,65.52,65.39,65.44,26300.0,53.1046,53.1208,53.0154,53.0559,26300.0
2008-03-25 10:00:00,65.45,65.46,65.31,65.43,32700.0,53.0641,53.0722,52.9505,53.0478,32700.0
2008-03-25 10:05:00,65.45,65.47,65.34,65.34,14300.0,53.0641,53.0803,52.9749,52.9749,14300.0
2008-03-25 10:10:00,65.37,65.38,65.24,65.35,10300.0,52.9992,53.0073,52.8938,52.983,10300.0
2008-03-25 10:15:00,65.33,65.37,65.17,65.17,6200.0,52.9668,52.9992,52.837,52.837,6200.0
2008-03-25 10:20:00,65.16,65.19,65.07,65.07,12100.0,52.8289,52.8533,52.756,52.756,12100.0
2008-03-25 10:25:00,65.08,65.11,65.05,65.06,7100.0,52.7641,52.7884,52.7398,52.7479,7100.0
2008-03-25 10:30:00,65.07,65.1,65.0,65.03,8300.0,52.756,52.7803,52.6992,52.7235,8300.0
2008-03-25 10:35:00,65.03,65.08,64.97,64.97,14700.0,52.7235,52.7641,52.6749,52.6749,14700.0
2008-03-25 10:40:00,64.97,65.1,64.96,65.06,7800.0,52.6749,52.7803,52.6668,52.7479,7800.0
2008-03-25 10:45:00,65.03,65.11,64.98,65.11,15600.0,52.7235,52.7884,52.683,52.7884,15600.0
2008-03-25 10:50:00,65.12,65.19,65.1,65.16,15300.0,52.7965,52.8533,52.7803,52.8289,15300.0
2008-03-25 10:55:00,65.15,65.17,65.08,65.13,7700.0,52.8208,52.837,52.7641,52.8046,7700.0
2008-03-25 11:00:00,65.09,65.18,65.09,65.16,7100.0,52.7722,52.8451,52.7722,52.8289,7100.0
2008-03-25 11:05:00,65.15,65.17,65.08,65.1,6800.0,52.8208,52.837,52.7641,52.7803,6800.0
2008-03-25 11:10:00,65.08,65.08,65.01,65.05,7500.0,52.7641,52.7641,52.7073,52.7398,7500.0
2008-03-25 11:15:00,65.05,65.08,64.95,64.97,9800.0,52.7398,52.7641,52.6587,52.6749,9800.0
2008-03-25 11:20:00,64.96,65.01,64.88,64.9,13200.0,52.6668,52.7073,52.6019,52.6181,13200.0
2008-03-25 11:25:00,64.9,64.92,64.81,64.85,14100.0,52.6181,52.6344,52.5452,52.5776,14100.0
2008-03-25 11:30:00,64.85,65.02,64.82,65.0,11400.0,52.5776,52.7154,52.5533,52.6992,11400.0
2008-03-25 11:35:00,65.02,65.14,64.98,65.03,12300.0,52.7154,52.8127,52.683,52.7235,12300.0
2008-03-25 11:40:00,65.03,65.06,64.98,65.04,7200.0,52.7235,52.7479,52.683,52.7316,7200.0
2008-03-25 11:45:00,65.03,65.03,64.95,64.95,3400.0,52.7235,52.7235,52.6587,52.6587,3400.0
2008-03-25 11:50:00,64.96,65.05,64.93,65.02,9000.0,52.6668,52.7398,52.6425,52.7154,9000.0
2008-03-25 11:55:00,65.03,65.03,64.96,64.98,12400.0,52.7235,52.7235,52.6668,52.683,12400.0
2008-03-25 12:00:00,64.99,65.12,64.97,65.1,21100.0,52.6911,52.7965,52.6749,52.7803,21100.0
2008-03-25 12:05:00,65.09,65.11,65.02,65.07,17500.0,52.7722,52.7884,52.7154,52.756,17500.0
2008-03-25 12:10:00,65.08,65.15,65.06,65.11,10100.0,52.7641,52.8208,52.7479,52.7884,10100.0
2008-03-25 12:15:00,65.1,65.2,65.1,65.15,10600.0,52.7803,52.8614,52.7803,52.8208,10600.0
2008-03-25 12:20:00,65.16,65.17,65.08,65.09,15500.0,52.8289,52.837,52.7641,52.7722,15500.0
2008-03-25 12:25:00,65.07,65.22,65.07,65.16,14300.0,52.756,52.8776,52.756,52.8289,14300.0
2008-03-25 12:30:00,65.15,65.2,65.09,65.17,6200.0,52.8208,52.8614,52.7722,52.837,6200.0
2008-03-25 12:35:00,65.19,65.2,65.11,65.15,12200.0,52.8533,52.8614,52.7884,52.8208,12200.0
2008-03-25 12:40:00,65.14,65.23,65.13,65.2,11300.0,52.8127,52.8857,52.8046,52.8614,11300.0
2008-03-25 12:45:00,65.19,65.24,65.14,65.24,10700.0,52.8533,52.8938,52.8127,52.8938,10700.0
2008-03-25 12:50:00,65.23,65.3,65.21,65.21,12300.0,52.8857,52.9424,52.8695,52.8695,12300.0
2008-03-25 12:55:00,65.23,65.24,65.18,65.18,7000.0,52.8857,52.8938,52.8451,52.8451,7000.0
2008-03-25 13:00:00,65.17,65.22,65.1,65.14,9500.0,52.837,52.8776,52.7803,52.8127,9500.0
2008-03-25 13:05:00,65.11,65.11,65.05,65.07,12800.0,52.7884,52.7884,52.7398,52.756,12800.0
2008-03-25 13:10:00,65.08,65.08,65.01,65.06,13000.0,52.7641,52.7641,52.7073,52.7479,13000.0
2008-03-25 13:15:00,65.04,65.11,65.04,65.04,12300.0,52.7316,52.7884,52.7316,52.7316,12300.0
2008-03-25 13:20:00,65.05,65.07,65.0,65.06,19800.0,52.7398,52.756,52.6992,52.7479,19800.0
2008-03-25 13:25:00,65.07,65.1,65.04,65.07,9800.0,52.756,52.7803,52.7316,52.756,9800.0
2008-03-25 13:30:00,65.07,65.16,65.07,65.1,17300.0,52.756,52.8289,52.756,52.7803,17300.0
2008-03-25 13:35:00,65.1,65.12,65.05,65.08,20700.0,52.7803,52.7965,52.7398,52.7641,20700.0
2008-03-25 13:40:00,65.09,65.15,65.07,65.15,11300.0,52.7722,52.8208,52.756,52.8208,11300.0
2008-03-25 13:45:00,65.16,65.16,65.07,65.13,13400.0,52.8289,52.8289,52.756,52.8046,13400.0
2008-03-25 13:50:00,65.14,65.18,65.11,65.14,10000.0,52.8127,52.8451,52.7884,52.8127,10000.0
2008-03-25 13:55:00,65.16,65.24,65.15,65.24,11000.0,52.8289,52.8938,52.8208,52.8938,11000.0
2008-03-25 14:00:00,65.23,65.38,65.16,65.38,20800.0,52.8857,53.0073,52.8289,53.0073,20800.0
2008-03-25 14:05:00,65.37,65.41,65.29,65.32,15100.0,52.9992,53.0316,52.9343,52.9587,15100.0
2008-03-25 14:10:00,65.32,65.35,65.25,65.25,7600.0,52.9587,52.983,52.9019,52.9019,7600.0
2008-03-25 14:15:00,65.27,65.37,65.26,65.35,19600.0,52.9181,52.9992,52.91,52.983,19600.0
2008-03-25 14:20:00,65.37,65.4,65.31,65.32,18300.0,52.9992,53.0235,52.9505,52.9587,18300.0
2008-03-25 14:25:00,65.32,65.34,65.28,65.33,9600.0,52.9587,52.9749,52.9262,52.9668,9600.0
2008-03-25 14:30:00,65.32,65.39,65.29,65.33,13600.0,52.9587,53.0154,52.9343,52.9668,13600.0
2008-03-25 14:35:00,65.32,65.45,65.31,65.43,16600.0,52.9587,53.0641,52.9505,53.0478,16600.0
2008-03-25 14:40:00,65.43,65.46,65.33,65.38,10900.0,53.0478,53.0722,52.9668,53.0073,10900.0
2008-03-25 14:45:00,65.39,65.46,65.38,65.42,17600.0,53.0154,53.0722,53.0073,53.0397,17600.0
2008-03-25 14:50:00,65.41,65.59,65.41,65.55,20000.0,53.0316,53.1776,53.0316,53.1451,20000.0
2008-03-25 14:55:00,65.57,65.62,65.49,65.53,16200.0,53.1613,53.2019,53.0965,53.1289,16200.0
2008-03-25 15:00:00,65.55,65.63,65.54,65.58,20800.0,53.1451,53.21,53.137,53.1695,20800.0
2008-03-25 15:05:00,65.59,65.59,65.43,65.44,21700.0,53.1776,53.1776,53.0478,53.0559,21700.0
2008-03-25 15:10:00,65.45,65.51,65.4,65.48,17300.0,53.0641,53.1127,53.0235,53.0884,17300.0
2008-03-25 15:15:00,65.47,65.52,65.45,65.5,13600.0,53.0803,53.1208,53.0641,53.1046,13600.0
2008-03-25 15:20:00,65.51,65.55,65.45,65.55,17200.0,53.1127,53.1451,53.0641,53.1451,17200.0
2008-03-25 15:25:00,65.56,65.57,65.49,65.57,26600.0,53.1532,53.1613,53.0965,53.1613,26600.0
2008-03-25 15:30:00,65.57,65.63,65.55,65.59,24800.0,53.1613,53.21,53.1451,53.1776,24800.0
2008-03-25 15:35:00,65.58,65.61,65.5,65.54,47600.0,53.1695,53.1938,53.1046,53.137,47600.0
2008-03-25 15:40:00,65.54,65.6,65.52,65.53,27600.0,53.137,53.1857,53.1208,53.1289,27600.0
2008-03-25 15:45:00,65.53,65.54,65.47,65.51,25600.0,53.1289,53.137,53.0803,53.1127,25600.0
2008-03-25 15:50:00,65.51,65.52,65.41,65.44,42400.0,53.1127,53.1208,53.0316,53.0559,42400.0
2008-03-25 15:55:00,65.43,65.49,65.38,65.49,43400.0,53.0478,53.0965,53.0073,53.0965,43400.0
2008-03-26 09:30:00,65.29,65.52,65.23,65.23,54500.0,52.9343,53.1208,52.8857,52.8857,54500.0
2008-03-26 09:35:00,65.19,65.25,64.88,64.88,14800.0,52.8533,52.9019,52.6019,52.6019,14800.0
2008-03-26 09:40:00,64.93,65.17,64.92,65.09,42100.0,52.6425,52.837,52.6344,52.7722,42100.0
2008-03-26 09:45:00,65.12,65.17,65.08,65.08,61100.0,52.7965,52.837,52.7641,52.7641,61100.0
2008-03-26 09:50:00,65.07,65.1,64.85,64.85,39100.0,52.756,52.7803,52.5776,52.5776,39100.0
2008-03-26 09:55:00,64.88,64.92,64.81,64.82,23500.0,52.6019,52.6344,52.5452,52.5533,23500.0
2008-03-26 10:00:00,64.82,64.95,64.8,64.93,29000.0,52.5533,52.6587,52.5371,52.6425,29000.0
2008-03-26 10:05:00,64.95,64.98,64.74,64.79,49000.0,52.6587,52.683,52.4884,52.529,49000.0
2008-03-26 10:10:00,64.79,64.79,64.65,64.74,30200.0,52.529,52.529,52.4154,52.4884,30200.0
2008-03-26 10:15:00,64.73,64.76,64.66,64.68,19800.0,52.4803,52.5046,52.4236,52.4398,19800.0
2008-03-26 10:20:00,64.69,64.72,64.6,64.64,26500.0,52.4479,52.4722,52.3749,52.4073,26500.0
2008-03-26 10:25:00,64.64,64.66,64.55,64.57,15500.0,52.4073,52.4236,52.3344,52.3506,15500.0
2008-03-26 10:30:00,64.57,64.59,64.49,64.51,20900.0,52.3506,52.3668,52.2857,52.3019,20900.0
2008-03-26 10:35:00,64.51,64.53,64.49,64.5,10900.0,52.3019,52.3182,52.2857,52.2938,10900.0
2008-03-26 10:40:00,64.51,64.57,64.48,64.53,22200.0,52.3019,52.3506,52.2776,52.3182,22200.0
2008-03-26 10:45:00,64.51,64.54,64.46,64.5,11900.0,52.3019,52.3263,52.2614,52.2938,11900.0
2008-03-26 10:50:00,64.49,64.49,64.3,64.32,16900.0,52.2857,52.2857,52.1317,52.1479,16900.0
2008-03-26 10:55:00,64.32,64.35,64.05,64.08,61000.0,52.1479,52.1722,51.929,51.9533,61000.0
2008-03-26 11:00:00,64.06,64.08,63.92,63.93,21800.0,51.9371,51.9533,51.8236,51.8317,21800.0
2008-03-26 11:05:00,63.94,64.04,63.94,63.97,28500.0,51.8398,51.9209,51.8398,51.8641,28500.0
2008-03-26 11:10:00,64.0,64.03,63.91,63.93,19800.0,51.8885,51.9128,51.8155,51.8317,19800.0
2008-03-26 11:15:00,63.94,63.94,63.79,63.79,21300.0,51.8398,51.8398,51.7182,51.7182,21300.0
2008-03-26 11:20:00,63.8,63.8,63.67,63.7,24700.0,51.7263,51.7263,51.6209,51.6452,24700.0
2008-03-26 11:25:00,63.7,63.97,63.69,63.97,28400.0,51.6452,51.8641,51.6371,51.8641,28400.0
2008-03-26 11:30:00,63.95,64.1,63.95,64.07,13900.0,51.8479,51.9695,51.8479,51.9452,13900.0
2008-03-26 11:35:00,64.08,64.12,64.06,64.08,15000.0,51.9533,51.9857,51.9371,51.9533,15000.0
2008-03-26 11:40:00,64.09,64.16,64.0,64.05,19600.0,51.9614,52.0182,51.8885,51.929,19600.0
2008-03-26 11:45:00,64.04,64.05,63.96,64.03,13700.0,51.9209,51.929,51.856,51.9128,13700.0
2008-03-26 11:50:00,64.03,64.11,63.99,64.0,34400.0,51.9128,51.9776,51.8803,51.8885,34400.0
2008-03-26 11:55:00,64.0,64.04,63.98,64.0,10700.0,51.8885,51.9209,51.8722,51.8885,10700.0
2008-03-26 12:00:00,63.98,64.05,63.98,64.04,6100.0,51.8722,51.929,51.8722,51.9209,6100.0
2008-03-26 12:05:00,64.05,64.13,64.01,64.01,16300.0,51.929,51.9939,51.8966,51.8966,16300.0
2008-03-26 12:10:00,64.01,64.04,63.96,63.98,15900.0,51.8966,51.9209,51.856,51.8722,15900.0
2008-03-26 12:15:00,63.97,64.0,63.95,63.95,9500.0,51.8641,51.8885,51.8479,51.8479,9500.0
2008-03-26 12:20:00,63.97,64.0,63.96,63.97,3000.0,51.8641,51.8885,51.856,51.8641,3000.0
2008-03-26 12:25:00,63.99,64.12,63.97,64.12,12300.0,51.8803,51.9857,51.8641,51.9857,12300.0
2008-03-26 12:30:00,64.09,64.11,64.04,64.07,8800.0,51.9614,51.9776,51.9209,51.9452,8800.0
2008-03-26 12:35:00,64.08,64.11,64.07,64.09,5900.0,51.9533,51.9776,51.9452,51.9614,5900.0
2008-03-26 12:40:00,64.09,64.16,63.96,64.0,23000.0,51.9614,52.0182,51.856,51.8885,23000.0
2008-03-26 12:45:00,64.01,64.04,63.98,64.03,5800.0,51.8966,51.9209,51.8722,51.9128,5800.0
2008-03-26 12:50:00,64.01,64.06,64.01,64.02,3400.0,51.8966,51.9371,51.8966,51.9047,3400.0
2008-03-26 12:55:00,64.03,64.03,63.98,64.01,8300.0,51.9128,51.9128,51.8722,51.8966,8300.0
2008-03-26 13:00:00,63.98,64.05,63.98,64.02,4500.0,51.8722,51.929,51.8722,51.9047,4500.0
2008-03-26 13:05:00,64.02,64.04,63.97,63.98,5800.0,51.9047,51.9209,51.8641,51.8722,5800.0
2008-03-26 13:10:00,64.0,64.03,63.96,64.01,5100.0,51.8885,51.9128,51.856,51.8966,5100.0
2008-03-26 13:15:00,64.02,64.04,64.0,64.01,5400.0,51.9047,51.9209,51.8885,51.8966,5400.0
2008-03-26 13:20:00,64.04,64.04,63.95,63.98,5400.0,51.9209,51.9209,51.8479,51.8722,5400.0
2008-03-26 13:25:00,63.98,64.0,63.95,63.95,8400.0,51.8722,51.8885,51.8479,51.8479,8400.0
2008-03-26 13:30:00,63.95,63.96,63.93,63.95,17000.0,51.8479,51.856,51.8317,51.8479,17000.0
2008-03-26 13:35:00,63.95,64.01,63.95,63.98,8400.0,51.8479,51.8966,51.8479,51.8722,8400.0
2008-03-26 13:40:00,63.98,64.0,63.95,63.97,8900.0,51.8722,51.8885,51.8479,51.8641,8900.0
2008-03-26 13:45:00,63.96,64.04,63.95,64.02,13700.0,51.856,51.9209,51.8479,51.9047,13700.0
2008-03-26 13:50:00,64.04,64.1,64.03,64.1,10600.0,51.9209,51.9695,51.9128,51.9695,10600.0
2008-03-26 13:55:00,64.1,64.1,64.05,64.06,8500.0,51.9695,51.9695,51.929,51.9371,8500.0
2008-03-26 14:00:00,64.06,64.09,64.0,64.07,15800.0,51.9371,51.9614,51.8885,51.9452,15800.0
2008-03-26 14:05:00,64.1,64.13,64.06,64.11,22900.0,51.9695,51.9939,51.9371,51.9776,22900.0
2008-03-26 14:10:00,64.1,64.19,64.09,64.17,5500.0,51.9695,52.0425,51.9614,52.0263,5500.0
2008-03-26 14:15:00,64.17,64.19,63.98,63.99,23300.0,52.0263,52.0425,51.8722,51.8803,23300.0
2008-03-26 14:20:00,63.99,64.03,63.98,64.0,5000.0,51.8803,51.9128,51.8722,51.8885,5000.0
2008-03-26 14:25:00,64.03,64.03,63.95,63.98,11700.0,51.9128,51.9128,51.8479,51.8722,11700.0
2008-03-26 14:30:00,63.96,64.04,63.95,64.01,7600.0,51.856,51.9209,51.8479,51.8966,7600.0
2008-03-26 14:35:00,64.01,64.04,63.95,63.96,4700.0,51.8966,51.9209,51.8479,51.856,4700.0
2008-03-26 14:40:00,63.98,64.0,63.95,63.98,4100.0,51.8722,51.8885,51.8479,51.8722,4100.0
2008-03-26 14:45:00,63.98,64.0,63.95,63.95,5000.0,51.8722,51.8885,51.8479,51.8479,5000.0
2008-03-26 14:50:00,63.97,64.0,63.94,63.95,5800.0,51.8641,51.8885,51.8398,51.8479,5800.0
2008-03-26 14:55:00,63.97,64.08,63.93,64.04,17500.0,51.8641,51.9533,51.8317,51.9209,17500.0
2008-03-26 15:00:00,64.04,64.09,63.99,63.99,29900.0,51.9209,51.9614,51.8803,51.8803,29900.0
2008-03-26 15:05:00,64.03,64.06,63.97,64.0,20300.0,51.9128,51.9371,51.8641,51.8885,20300.0
2008-03-26 15:10:00,64.03,64.03,63.94,63.97,18000.0,51.9128,51.9128,51.8398,51.8641,18000.0
2008-03-26 15:15:00,63.96,64.0,63.92,63.95,13800.0,51.856,51.8885,51.8236,51.8479,13800.0
2008-03-26 15:20:00,63.95,63.98,63.92,63.98,16900.0,51.8479,51.8722,51.8236,51.8722,16900.0
2008-03-26 15:25:00,63.98,64.0,63.94,63.96,19500.0,51.8722,51.8885,51.8398,51.856,19500.0
2008-03-26 15:30:00,63.96,64.02,63.94,63.97,32700.0,51.856,51.9047,51.8398,51.8641,32700.0
2008-03-26 15:35:00,63.97,63.97,63.9,63.97,23600.0,51.8641,51.8641,51.8074,51.8641,23600.0
2008-03-26 15:40:00,63.97,64.04,63.94,64.02,57400.0,51.8641,51.9209,51.8398,51.9047,57400.0
2008-03-26 15:45:00,64.02,64.11,63.99,64.11,32400.0,51.9047,51.9776,51.8803,51.9776,32400.0
2008-03-26 15:50:00,64.12,64.14,64.05,64.08,51000.0,51.9857,52.002,51.929,51.9533,51000.0
2008-03-26 15:55:00,64.07,64.13,64.04,64.06,61000.0,51.9452,51.9939,51.9209,51.9371,61000.0
2008-03-27 09:30:00,64.66,64.66,63.71,63.77,32100.0,52.4236,52.4236,51.6533,51.702,32100.0
2008-03-27 09:35:00,63.71,63.75,62.9,63.14,51300.0,51.6533,51.6858,50.9966,51.1912,51300.0
2008-03-27 09:40:00,63.21,63.45,63.12,63.12,26400.0,51.248,51.4425,51.175,51.175,26400.0
2008-03-27 09:45:00,63.13,63.47,63.09,63.45,23800.0,51.1831,51.4588,51.1507,51.4425,23800.0
2008-03-27 09:50:00,63.47,63.53,63.45,63.5,24000.0,51.4588,51.5074,51.4425,51.4831,24000.0
2008-03-27 09:55:00,63.5,63.67,63.45,63.64,19800.0,51.4831,51.6209,51.4425,51.5966,19800.0
2008-03-27 10:00:00,63.65,63.8,63.6,63.6,17900.0,51.6047,51.7263,51.5642,51.5642,17900.0
2008-03-27 10:05:00,63.65,63.72,63.55,63.6,18000.0,51.6047,51.6614,51.5236,51.5642,18000.0
2008-03-27 10:10:00,63.6,63.8,63.6,63.79,18600.0,51.5642,51.7263,51.5642,51.7182,18600.0
2008-03-27 10:15:00,63.8,63.97,63.77,63.93,22000.0,51.7263,51.8641,51.702,51.8317,22000.0
2008-03-27 10:20:00,63.92,64.05,63.72,64.05,20400.0,51.8236,51.929,51.6614,51.929,20400.0
2008-03-27 10:25:00,64.05,64.05,63.87,63.97,23600.0,51.929,51.929,51.7831,51.8641,23600.0
2008-03-27 10:30:00,63.96,64.06,63.93,64.06,20900.0,51.856,51.9371,51.8317,51.9371,20900.0
2008-03-27 10:35:00,64.07,64.28,63.95,64.28,13900.0,51.9452,52.1155,51.8479,52.1155,13900.0
2008-03-27 10:40:00,64.27,64.29,64.17,64.21,19400.0,52.1074,52.1236,52.0263,52.0587,19400.0
2008-03-27 10:45:00,64.2,64.21,64.08,64.11,11100.0,52.0506,52.0587,51.9533,51.9776,11100.0
2008-03-27 10:50:00,64.09,64.12,64.03,64.06,13600.0,51.9614,51.9857,51.9128,51.9371,13600.0
2008-03-27 10:55:00,64.04,64.06,63.99,64.06,10500.0,51.9209,51.9371,51.8803,51.9371,10500.0
2008-03-27 11:00:00,64.07,64.1,64.0,64.08,5900.0,51.9452,51.9695,51.8885,51.9533,5900.0
2008-03-27 11:05:00,64.06,64.11,64.02,64.07,14800.0,51.9371,51.9776,51.9047,51.9452,14800.0
2008-03-27 11:10:00,64.06,64.16,64.05,64.14,4700.0,51.9371,52.0182,51.929,52.002,4700.0
2008-03-27 11:15:00,64.14,64.21,64.13,64.2,10800.0,52.002,52.0587,51.9939,52.0506,10800.0
2008-03-27 11:20:00,64.22,64.25,64.19,64.19,8100.0,52.0668,52.0911,52.0425,52.0425,8100.0
2008-03-27 11:25:00,64.24,64.24,64.17,64.19,11500.0,52.083,52.083,52.0263,52.0425,11500.0
2008-03-27 11:30:00,64.19,64.25,64.15,64.23,8300.0,52.0425,52.0911,52.0101,52.0749,8300.0
2008-03-27 11:35:00,64.19,64.25,64.19,64.25,4600.0,52.0425,52.0911,52.0425,52.0911,4600.0
2008-03-27 11:40:00,64.25,64.34,64.2,64.33,5900.0,52.0911,52.1641,52.0506,52.156,5900.0
2008-03-27 11:45:00,64.3,64.44,64.29,64.39,8100.0,52.1317,52.2452,52.1236,52.2047,8100.0
2008-03-27 11:50:00,64.42,64.45,64.36,64.41,15600.0,52.229,52.2533,52.1803,52.2209,15600.0
2008-03-27 11:55:00,64.41,64.43,64.36,64.43,15500.0,52.2209,52.2371,52.1803,52.2371,15500.0
2008-03-27 12:00:00,64.45,64.45,64.37,64.4,11200.0,52.2533,52.2533,52.1884,52.2128,11200.0
2008-03-27 12:05:00,64.4,64.54,64.4,64.5,13900.0,52.2128,52.3263,52.2128,52.2938,13900.0
2008-03-27 12:10:00,64.48,64.57,64.45,64.57,10100.0,52.2776,52.3506,52.2533,52.3506,10100.0
2008-03-27 12:15:00,64.57,64.59,64.52,64.59,15100.0,52.3506,52.3668,52.31,52.3668,15100.0
2008-03-27 12:20:00,64.59,64.68,64.5,64.68,10600.0,52.3668,52.4398,52.2938,52.4398,10600.0
2008-03-27 12:25:00,64.68,64.87,64.68,64.86,15600.0,52.4398,52.5938,52.4398,52.5857,15600.0
2008-03-27 12:30:00,64.86,65.11,64.86,65.01,61900.0,52.5857,52.7884,52.5857,52.7073,61900.0
2008-03-27 12:35:00,65.04,65.06,64.95,65.0,22200.0,52.7316,52.7479,52.6587,52.6992,22200.0
2008-03-27 12:40:00,64.99,65.2,64.98,65.19,33100.0,52.6911,52.8614,52.683,52.8533,33100.0
2008-03-27 12:45:00,65.19,65.36,65.19,65.26,23300.0,52.8533,52.9911,52.8533,52.91,23300.0
2008-03-27 12:50:00,65.26,65.36,65.13,65.36,21200.0,52.91,52.9911,52.8046,52.9911,21200.0
2008-03-27 12:55:00,65.37,65.42,65.23,65.23,14700.0,52.9992,53.0397,52.8857,52.8857,14700.0
2008-03-27 13:00:00,65.25,65.25,65.06,65.06,9000.0,52.9019,52.9019,52.7479,52.7479,9000.0
2008-03-27 13:05:00,65.07,65.15,65.04,65.1,21500.0,52.756,52.8208,52.7316,52.7803,21500.0
2008-03-27 13:10:00,65.1,65.19,65.09,65.15,11100.0,52.7803,52.8533,52.7722,52.8208,11100.0
2008-03-27 13:15:00,65.15,65.2,65.14,65.17,9800.0,52.8208,52.8614,52.8127,52.837,9800.0
2008-03-27 13:20:00,65.17,65.18,65.07,65.09,13600.0,52.837,52.8451,52.756,52.7722,13600.0
2008-03-27 13:25:00,65.09,65.21,65.09,65.17,13900.0,52.7722,52.8695,52.7722,52.837,13900.0
2008-03-27 13:30:00,65.17,65.19,65.1,65.18,17700.0,52.837,52.8533,52.7803,52.8451,17700.0
2008-03-27 13:35:00,65.19,65.2,65.09,65.14,25200.0,52.8533,52.8614,52.7722,52.8127,25200.0
2008-03-27 13:40:00,65.14,65.14,65.02,65.04,16600.0,52.8127,52.8127,52.7154,52.7316,16600.0
2008-03-27 13:45:00,65.03,65.07,64.98,65.03,12500.0,52.7235,52.756,52.683,52.7235,12500.0
2008-03-27 13:50:00,65.0,65.07,64.94,65.07,13100.0,52.6992,52.756,52.6506,52.756,13100.0
2008-03-27 13:55:00,65.07,65.14,65.0,65.0,11600.0,52.756,52.8127,52.6992,52.6992,11600.0
2008-03-27 14:00:00,65.0,65.03,64.94,65.02,15900.0,52.6992,52.7235,52.6506,52.7154,15900.0
2008-03-27 14:05:00,65.01,65.11,64.98,65.1,24700.0,52.7073,52.7884,52.683,52.7803,24700.0
2008-03-27 14:10:00,65.08,65.14,65.02,65.03,9500.0,52.7641,52.8127,52.7154,52.7235,9500.0
2008-03-27 14:15:00,65.03,65.13,65.02,65.1,17200.0,52.7235,52.8046,52.7154,52.7803,17200.0
2008-03-27 14:20:00,65.08,65.17,65.02,65.13,13700.0,52.7641,52.837,52.7154,52.8046,13700.0
2008-03-27 14:25:00,65.14,65.18,65.06,65.08,12100.0,52.8127,52.8451,52.7479,52.7641,12100.0
2008-03-27 14:30:00,65.08,65.15,65.07,65.13,10500.0,52.7641,52.8208,52.756,52.8046,10500.0
2008-03-27 14:35:00,65.14,65.29,65.1,65.26,25800.0,52.8127,52.9343,52.7803,52.91,25800.0
2008-03-27 14:40:00,65.25,65.36,65.23,65.36,16900.0,52.9019,52.9911,52.8857,52.9911,16900.0
2008-03-27 14:45:00,65.36,65.46,65.27,65.46,23900.0,52.9911,53.0722,52.9181,53.0722,23900.0
2008-03-27 14:50:00,65.48,65.49,65.43,65.45,26200.0,53.0884,53.0965,53.0478,53.0641,26200.0
2008-03-27 14:55:00,65.46,65.55,65.44,65.5,39400.0,53.0722,53.1451,53.0559,53.1046,39400.0
2008-03-27 15:00:00,65.5,65.61,65.45,65.6,44800.0,53.1046,53.1938,53.0641,53.1857,44800.0
2008-03-27 15:05:00,65.6,65.73,65.55,65.68,58300.0,53.1857,53.2911,53.1451,53.2505,58300.0
2008-03-27 15:10:00,65.68,65.68,65.52,65.65,27900.0,53.2505,53.2505,53.1208,53.2262,27900.0
2008-03-27 15:15:00,65.64,65.72,65.62,65.7,26700.0,53.2181,53.283,53.2019,53.2667,26700.0
2008-03-27 15:20:00,65.7,65.7,65.58,65.6,43200.0,53.2667,53.2667,53.1695,53.1857,43200.0
2008-03-27 15:25:00,65.6,65.7,65.56,65.69,49200.0,53.1857,53.2667,53.1532,53.2586,49200.0
2008-03-27 15:30:00,65.68,65.7,65.52,65.52,30700.0,53.2505,53.2667,53.1208,53.1208,30700.0
2008-03-27 15:35:00,65.54,65.54,65.31,65.31,29800.0,53.137,53.137,52.9505,52.9505,29800.0
2008-03-27 15:40:00,65.34,65.41,65.3,65.33,63600.0,52.9749,53.0316,52.9424,52.9668,63600.0
2008-03-27 15:45:00,65.33,65.42,65.25,65.25,75400.0,52.9668,53.0397,52.9019,52.9019,75400.0
2008-03-27 15:50:00,65.25,65.26,65.14,65.23,80400.0,52.9019,52.91,52.8127,52.8857,80400.0
2008-03-27 15:55:00,65.24,65.37,65.23,65.29,95100.0,52.8938,52.9992,52.8857,52.9343,95100.0
2008-03-28 09:30:00,65.18,65.8,65.17,65.78,29100.0,52.8451,53.3478,52.837,53.3316,29100.0
2008-03-28 09:35:00,65.74,65.9,65.55,65.87,15500.0,53.2992,53.4289,53.1451,53.4046,15500.0
2008-03-28 09:40:00,65.87,66.31,65.78,66.29,110600.0,53.4046,53.7613,53.3316,53.7451,110600.0
2008-03-28 09:45:00,66.29,66.3,66.02,66.15,79200.0,53.7451,53.7532,53.5262,53.6316,79200.0
2008-03-28 09:50:00,66.13,66.14,65.96,65.96,22500.0,53.6154,53.6235,53.4775,53.4775,22500.0
2008-03-28 09:55:00,66.0,66.02,65.9,66.0,37800.0,53.51,53.5262,53.4289,53.51,37800.0
2008-03-28 10:00:00,65.95,66.06,65.95,66.05,26300.0,53.4694,53.5586,53.4694,53.5505,26300.0
2008-03-28 10:05:00,66.01,66.17,66.0,66.0,11700.0,53.5181,53.6478,53.51,53.51,11700.0
2008-03-28 10:10:00,65.98,66.03,65.85,65.85,21400.0,53.4938,53.5343,53.3884,53.3884,21400.0
2008-03-28 10:15:00,65.84,65.84,65.59,65.64,16100.0,53.3802,53.3802,53.1776,53.2181,16100.0
2008-03-28 10:20:00,65.63,65.65,65.61,65.61,19300.0,53.21,53.2262,53.1938,53.1938,19300.0
2008-03-28 10:25:00,65.59,65.64,65.54,65.59,23800.0,53.1776,53.2181,53.137,53.1776,23800.0
2008-03-28 10:30:00,65.61,65.64,65.53,65.59,22900.0,53.1938,53.2181,53.1289,53.1776,22900.0
2008-03-28 10:35:00,65.62,65.68,65.53,65.62,23600.0,53.2019,53.2505,53.1289,53.2019,23600.0
2008-03-28 10:40:00,65.62,65.62,65.44,65.53,35600.0,53.2019,53.2019,53.0559,53.1289,35600.0
2008-03-28 10:45:00,65.51,65.64,65.51,65.63,11600.0,53.1127,53.2181,53.1127,53.21,11600.0
2008-03-28 10:50:00,65.65,65.66,65.57,65.59,8400.0,53.2262,53.2343,53.1613,53.1776,8400.0
2008-03-28 10:55:00,65.59,65.64,65.48,65.5,9700.0,53.1776,53.2181,53.0884,53.1046,9700.0
2008-03-28 11:00:00,65.5,65.51,65.43,65.44,12900.0,53.1046,53.1127,53.0478,53.0559,12900.0
2008-03-28 11:05:00,65.48,65.53,65.47,65.49,39400.0,53.0884,53.1289,53.0803,53.0965,39400.0
2008-03-28 11:10:00,65.47,65.52,65.43,65.52,12300.0,53.0803,53.1208,53.0478,53.1208,12300.0
2008-03-28 11:15:00,65.53,65.64,65.47,65.52,14800.0,53.1289,53.2181,53.0803,53.1208,14800.0
2008-03-28 11:20:00,65.52,65.58,65.51,65.58,11600.0,53.1208,53.1695,53.1127,53.1695,11600.0
2008-03-28 11:25:00,65.58,65.61,65.56,65.59,7900.0,53.1695,53.1938,53.1532,53.1776,7900.0
2008-03-28 11:30:00,65.59,65.6,65.53,65.56,9000.0,53.1776,53.1857,53.1289,53.1532,9000.0
2008-03-28 11:35:00,65.56,65.59,65.53,65.55,7800.0,53.1532,53.1776,53.1289,53.1451,7800.0
2008-03-28 11:40:00,65.54,65.59,65.53,65.58,11600.0,53.137,53.1776,53.1289,53.1695,11600.0
2008-03-28 11:45:00,65.59,65.59,65.47,65.52,9200.0,53.1776,53.1776,53.0803,53.1208,9200.0
2008-03-28 11:50:00,65.53,65.58,65.48,65.57,10400.0,53.1289,53.1695,53.0884,53.1613,10400.0
2008-03-28 11:55:00,65.57,65.63,65.56,65.59,27700.0,53.1613,53.21,53.1532,53.1776,27700.0
2008-03-28 12:00:00,65.59,65.6,65.5,65.51,13200.0,53.1776,53.1857,53.1046,53.1127,13200.0
2008-03-28 12:05:00,65.52,65.53,65.4,65.4,17700.0,53.1208,53.1289,53.0235,53.0235,17700.0
2008-03-28 12:10:00,65.42,65.42,65.31,65.36,15500.0,53.0397,53.0397,52.9505,52.9911,15500.0
2008-03-28 12:15:00,65.37,65.37,65.3,65.31,10700.0,52.9992,52.9992,52.9424,52.9505,10700.0
2008-03-28 12:20:00,65.3,65.43,65.3,65.37,7500.0,52.9424,53.0478,52.9424,52.9992,7500.0
2008-03-28 12:25:00,65.38,65.41,65.37,65.4,7200.0,53.0073,53.0316,52.9992,53.0235,7200.0
2008-03-28 12:30:00,65.41,65.42,65.36,65.4,8600.0,53.0316,53.0397,52.9911,53.0235,8600.0
2008-03-28 12:35:00,65.4,65.42,65.37,65.38,6800.0,53.0235,53.0397,52.9992,53.0073,6800.0
2008-03-28 12:40:00,65.39,65.43,65.32,65.34,7500.0,53.0154,53.0478,52.9587,52.9749,7500.0
2008-03-28 12:45:00,65.33,65.33,65.22,65.22,9100.0,52.9668,52.9668,52.8776,52.8776,9100.0
2008-03-28 12:50:00,65.21,65.25,65.21,65.24,7900.0,52.8695,52.9019,52.8695,52.8938,7900.0
2008-03-28 12:55:00,65.24,65.25,65.19,65.24,5300.0,52.8938,52.9019,52.8533,52.8938,5300.0
2008-03-28 13:00:00,65.25,65.33,65.24,65.32,8100.0,52.9019,52.9668,52.8938,52.9587,8100.0
2008-03-28 13:05:00,65.31,65.39,65.31,65.39,9900.0,52.9505,53.0154,52.9505,53.0154,9900.0
2008-03-28 13:10:00,65.4,65.41,65.35,65.41,6100.0,53.0235,53.0316,52.983,53.0316,6100.0
2008-03-28 13:15:00,65.38,65.39,65.27,65.29,7100.0,53.0073,53.0154,52.9181,52.9343,7100.0
2008-03-28 13:20:00,65.29,65.32,65.24,65.29,5600.0,52.9343,52.9587,52.8938,52.9343,5600.0
2008-03-28 13:25:00,65.29,65.3,65.23,65.29,5700.0,52.9343,52.9424,52.8857,52.9343,5700.0
2008-03-28 13:30:00,65.29,65.3,65.2,65.22,19000.0,52.9343,52.9424,52.8614,52.8776,19000.0
2008-03-28 13:35:00,65.21,65.28,65.18,65.27,10900.0,52.8695,52.9262,52.8451,52.9181,10900.0
2008-03-28 13:40:00,65.25,65.25,65.09,65.09,23700.0,52.9019,52.9019,52.7722,52.7722,23700.0
2008-03-28 13:45:00,65.08,65.12,65.01,65.01,8300.0,52.7641,52.7965,52.7073,52.7073,8300.0
2008-03-28 13:50:00,65.03,65.03,64.9,64.93,15000.0,52.7235,52.7235,52.6181,52.6425,15000.0
2008-03-28 13:55:00,64.94,65.04,64.94,65.0,10100.0,52.6506,52.7316,52.6506,52.6992,10100.0
2008-03-28 14:00:00,65.0,65.0,64.94,65.0,5200.0,52.6992,52.6992,52.6506,52.6992,5200.0
2008-03-28 14:05:00,65.0,65.02,64.97,64.98,11000.0,52.6992,52.7154,52.6749,52.683,11000.0
2008-03-28 14:10:00,65.0,65.01,64.92,64.93,12400.0,52.6992,52.7073,52.6344,52.6425,12400.0
2008-03-28 14:15:00,64.93,65.01,64.9,64.94,15200.0,52.6425,52.7073,52.6181,52.6506,15200.0
2008-03-28 14:20:00,64.93,64.93,64.83,64.89,15900.0,52.6425,52.6425,52.5614,52.61,15900.0
2008-03-28 14:25:00,64.88,64.88,64.82,64.84,8900.0,52.6019,52.6019,52.5533,52.5695,8900.0
2008-03-28 14:30:00,64.85,64.92,64.85,64.9,9100.0,52.5776,52.6344,52.5776,52.6181,9100.0
2008-03-28 14:35:00,64.89,64.92,64.87,64.91,9600.0,52.61,52.6344,52.5938,52.6262,9600.0
2008-03-28 14:40:00,64.9,64.98,64.9,64.95,12900.0,52.6181,52.683,52.6181,52.6587,12900.0
2008-03-28 14:45:00,64.95,65.01,64.91,65.0,8100.0,52.6587,52.7073,52.6262,52.6992,8100.0
2008-03-28 14:50:00,65.0,65.0,64.98,65.0,2500.0,52.6992,52.6992,52.683,52.6992,2500.0
2008-03-28 14:55:00,65.0,65.14,64.99,65.14,11900.0,52.6992,52.8127,52.6911,52.8127,11900.0
2008-03-28 15:00:00,65.13,65.13,65.07,65.07,6500.0,52.8046,52.8046,52.756,52.756,6500.0
2008-03-28 15:05:00,65.07,65.07,65.02,65.04,8500.0,52.756,52.756,52.7154,52.7316,8500.0
2008-03-28 15:10:00,65.05,65.1,65.0,65.0,8400.0,52.7398,52.7803,52.6992,52.6992,8400.0
2008-03-28 15:15:00,64.99,64.99,64.88,64.91,10700.0,52.6911,52.6911,52.6019,52.6262,10700.0
2008-03-28 15:20:00,64.92,64.97,64.91,64.97,14600.0,52.6344,52.6749,52.6262,52.6749,14600.0
2008-03-28 15:25:00,64.95,65.03,64.95,65.01,9400.0,52.6587,52.7235,52.6587,52.7073,9400.0
2008-03-28 15:30:00,64.99,65.01,64.86,64.86,12100.0,52.6911,52.7073,52.5857,52.5857,12100.0
2008-03-28 15:35:00,64.86,64.9,64.79,64.8,15300.0,52.5857,52.6181,52.529,52.5371,15300.0
2008-03-28 15:40:00,64.82,64.83,64.71,64.72,16500.0,52.5533,52.5614,52.4641,52.4722,16500.0
2008-03-28 15:45:00,64.72,64.78,64.63,64.64,24600.0,52.4722,52.5208,52.3992,52.4073,24600.0
2008-03-28 15:50:00,64.62,64.69,64.58,64.69,22500.0,52.3911,52.4479,52.3587,52.4479,22500.0
2008-03-28 15:55:00,64.69,64.71,64.64,64.69,47700.0,52.4479,52.4641,52.4073,52.4479,47700.0
2008-03-31 09:30:00,64.85,65.16,64.29,64.87,30100.0,52.5776,52.8289,52.1236,52.5938,30100.0
2008-03-31 09:35:00,64.89,64.98,64.85,64.91,18200.0,52.61,52.683,52.5776,52.6262,18200.0
2008-03-31 09:40:00,64.92,64.99,64.89,64.94,13200.0,52.6344,52.6911,52.61,52.6506,13200.0
2008-03-31 09:45:00,64.87,65.0,64.87,64.99,6700.0,52.5938,52.6992,52.5938,52.6911,6700.0
2008-03-31 09:50:00,64.94,64.94,64.83,64.85,4900.0,52.6506,52.6506,52.5614,52.5776,4900.0
2008-03-31 09:55:00,64.82,64.86,64.8,64.84,5100.0,52.5533,52.5857,52.5371,52.5695,5100.0
2008-03-31 10:00:00,64.77,64.85,64.73,64.85,6600.0,52.5127,52.5776,52.4803,52.5776,6600.0
2008-03-31 10:05:00,64.85,64.88,64.79,64.83,7300.0,52.5776,52.6019,52.529,52.5614,7300.0
2008-03-31 10:10:00,64.84,64.88,64.73,64.73,8400.0,52.5695,52.6019,52.4803,52.4803,8400.0
2008-03-31 10:15:00,64.74,64.82,64.74,64.8,7100.0,52.4884,52.5533,52.4884,52.5371,7100.0
2008-03-31 10:20:00,64.81,64.82,64.68,64.68,3400.0,52.5452,52.5533,52.4398,52.4398,3400.0
2008-03-31 10:25:00,64.7,64.7,64.59,64.61,5100.0,52.456,52.456,52.3668,52.383,5100.0
2008-03-31 10:30:00,64.62,64.62,64.55,64.55,4100.0,52.3911,52.3911,52.3344,52.3344,4100.0
2008-03-31 10:35:00,64.53,64.71,64.51,64.71,9400.0,52.3182,52.4641,52.3019,52.4641,9400.0
2008-03-31 10:40:00,64.7,64.71,64.67,64.71,6800.0,52.456,52.4641,52.4317,52.4641,6800.0
2008-03-31 10:45:00,64.72,64.73,64.47,64.47,9900.0,52.4722,52.4803,52.2695,52.2695,9900.0
2008-03-31 10:50:00,64.5,64.59,64.5,64.57,5600.0,52.2938,52.3668,52.2938,52.3506,5600.0
2008-03-31 10:55:00,64.58,64.67,64.56,64.67,4400.0,52.3587,52.4317,52.3425,52.4317,4400.0
2008-03-31 11:00:00,64.67,64.67,64.62,64.63,5600.0,52.4317,52.4317,52.3911,52.3992,5600.0
2008-03-31 11:05:00,64.62,64.7,64.62,64.66,4700.0,52.3911,52.456,52.3911,52.4236,4700.0
2008-03-31 11:10:00,64.66,64.7,64.66,64.66,6000.0,52.4236,52.456,52.4236,52.4236,6000.0
2008-03-31 11:15:00,64.66,64.74,64.66,64.71,5400.0,52.4236,52.4884,52.4236,52.4641,5400.0
2008-03-31 11:20:00,64.73,64.75,64.67,64.67,4700.0,52.4803,52.4965,52.4317,52.4317,4700.0
2008-03-31 11:25:00,64.67,64.83,64.65,64.83,7500.0,52.4317,52.5614,52.4154,52.5614,7500.0
2008-03-31 11:30:00,64.81,64.9,64.81,64.88,6200.0,52.5452,52.6181,52.5452,52.6019,6200.0
2008-03-31 11:35:00,64.89,64.95,64.89,64.9,4600.0,52.61,52.6587,52.61,52.6181,4600.0
2008-03-31 11:40:00,64.93,65.0,64.9,64.97,3800.0,52.6425,52.6992,52.6181,52.6749,3800.0
2008-03-31 11:45:00,64.97,65.09,64.97,65.06,11700.0,52.6749,52.7722,52.6749,52.7479,11700.0
2008-03-31 11:50:00,65.08,65.13,65.06,65.1,8300.0,52.7641,52.8046,52.7479,52.7803,8300.0
2008-03-31 11:55:00,65.11,65.11,65.07,65.08,9400.0,52.7884,52.7884,52.756,52.7641,9400.0
2008-03-31 12:00:00,65.07,65.12,65.06,65.07,6300.0,52.756,52.7965,52.7479,52.756,6300.0
2008-03-31 12:05:00,65.07,65.13,65.07,65.11,3600.0,52.756,52.8046,52.756,52.7884,3600.0
2008-03-31 12:10:00,65.11,65.12,65.09,65.12,1500.0,52.7884,52.7965,52.7722,52.7965,1500.0
2008-03-31 12:15:00,65.09,65.11,65.08,65.11,1800.0,52.7722,52.7884,52.7641,52.7884,1800.0
2008-03-31 12:20:00,65.09,65.11,65.04,65.06,11000.0,52.7722,52.7884,52.7316,52.7479,11000.0
2008-03-31 12:25:00,65.06,65.08,64.92,64.97,9600.0,52.7479,52.7641,52.6344,52.6749,9600.0
2008-03-31 12:30:00,64.97,65.1,64.97,65.1,2200.0,52.6749,52.7803,52.6749,52.7803,2200.0
2008-03-31 12:35:00,65.1,65.12,65.09,65.12,5400.0,52.7803,52.7965,52.7722,52.7965,5400.0
2008-03-31 12:40:00,65.12,65.14,65.09,65.14,3200.0,52.7965,52.8127,52.7722,52.8127,3200.0
2008-03-31 12:45:00,65.15,65.2,65.14,65.2,3200.0,52.8208,52.8614,52.8127,52.8614,3200.0
2008-03-31 12:50:00,65.2,65.25,65.18,65.25,6000.0,52.8614,52.9019,52.8451,52.9019,6000.0
2008-03-31 12:55:00,65.24,65.31,65.21,65.29,5900.0,52.8938,52.9505,52.8695,52.9343,5900.0
2008-03-31 13:00:00,65.31,65.33,65.27,65.3,4000.0,52.9505,52.9668,52.9181,52.9424,4000.0
2008-03-31 13:05:00,65.31,65.32,65.28,65.3,2300.0,52.9505,52.9587,52.9262,52.9424,2300.0
2008-03-31 13:10:00,65.32,65.33,65.3,65.3,3400.0,52.9587,52.9668,52.9424,52.9424,3400.0
2008-03-31 13:15:00,65.32,65.32,65.27,65.29,2700.0,52.9587,52.9587,52.9181,52.9343,2700.0
2008-03-31 13:20:00,65.32,65.33,65.28,65.28,4600.0,52.9587,52.9668,52.9262,52.9262,4600.0
2008-03-31 13:25:00,65.3,65.3,65.19,65.21,21300.0,52.9424,52.9424,52.8533,52.8695,21300.0
2008-03-31 13:30:00,65.22,65.23,65.15,65.15,14200.0,52.8776,52.8857,52.8208,52.8208,14200.0
2008-03-31 13:35:00,65.17,65.2,65.14,65.18,4600.0,52.837,52.8614,52.8127,52.8451,4600.0
2008-03-31 13:40:00,65.19,65.2,65.1,65.17,9200.0,52.8533,52.8614,52.7803,52.837,9200.0
2008-03-31 13:45:00,65.16,65.2,65.15,65.15,5500.0,52.8289,52.8614,52.8208,52.8208,5500.0
2008-03-31 13:50:00,65.16,65.18,65.15,65.17,4700.0,52.8289,52.8451,52.8208,52.837,4700.0
2008-03-31 13:55:00,65.18,65.18,65.1,65.13,10600.0,52.8451,52.8451,52.7803,52.8046,10600.0
2008-03-31 14:00:00,65.11,65.15,65.11,65.12,12200.0,52.7884,52.8208,52.7884,52.7965,12200.0
2008-03-31 14:05:00,65.13,65.15,65.12,65.13,5000.0,52.8046,52.8208,52.7965,52.8046,5000.0
2008-03-31 14:10:00,65.12,65.13,65.04,65.04,12900.0,52.7965,52.8046,52.7316,52.7316,12900.0
2008-03-31 14:15:00,65.03,65.04,64.97,65.01,10900.0,52.7235,52.7316,52.6749,52.7073,10900.0
2008-03-31 14:20:00,65.0,65.03,64.98,65.01,13600.0,52.6992,52.7235,52.683,52.7073,13600.0
2008-03-31 14:25:00,65.03,65.04,64.96,64.98,11500.0,52.7235,52.7316,52.6668,52.683,11500.0
2008-03-31 14:30:00,64.96,65.04,64.88,65.04,16700.0,52.6668,52.7316,52.6019,52.7316,16700.0
2008-03-31 14:35:00,65.01,65.09,64.97,65.08,15400.0,52.7073,52.7722,52.6749,52.7641,15400.0
2008-03-31 14:40:00,65.07,65.17,65.07,65.1,18600.0,52.756,52.837,52.756,52.7803,18600.0
2008-03-31 14:45:00,65.09,65.12,65.07,65.11,8400.0,52.7722,52.7965,52.756,52.7884,8400.0
2008-03-31 14:50:00,65.09,65.1,65.0,65.06,8900.0,52.7722,52.7803,52.6992,52.7479,8900.0
2008-03-31 14:55:00,65.04,65.09,65.0,65.05,11000.0,52.7316,52.7722,52.6992,52.7398,11000.0
2008-03-31 15:00:00,65.02,65.03,64.99,65.01,6500.0,52.7154,52.7235,52.6911,52.7073,6500.0
2008-03-31 15:05:00,65.03,65.07,65.01,65.07,12400.0,52.7235,52.756,52.7073,52.756,12400.0
2008-03-31 15:10:00,65.06,65.1,65.02,65.07,9000.0,52.7479,52.7803,52.7154,52.756,9000.0
2008-03-31 15:15:00,65.06,65.13,64.98,65.13,31700.0,52.7479,52.8046,52.683,52.8046,31700.0
2008-03-31 15:20:00,65.13,65.2,65.11,65.19,13800.0,52.8046,52.8614,52.7884,52.8533,13800.0
2008-03-31 15:25:00,65.2,65.23,65.13,65.16,15500.0,52.8614,52.8857,52.8046,52.8289,15500.0
2008-03-31 15:30:00,65.13,65.15,65.0,65.01,12000.0,52.8046,52.8208,52.6992,52.7073,12000.0
2008-03-31 15:35:00,65.02,65.06,64.99,65.04,14800.0,52.7154,52.7479,52.6911,52.7316,14800.0
2008-03-31 15:40:00,65.04,65.25,65.04,65.23,20400.0,52.7316,52.9019,52.7316,52.8857,20400.0
2008-03-31 15:45:00,65.22,65.3,65.22,65.25,19900.0,52.8776,52.9424,52.8776,52.9019,19900.0
2008-03-31 15:50:00,65.26,65.26,65.09,65.14,23500.0,52.91,52.91,52.7722,52.8127,23500.0
2008-03-31 15:55:00,65.14,65.16,64.95,64.98,48300.0,52.8127,52.8289,52.6587,52.683,48300.0
2008-04-01 09:30:00,65.15,65.36,65.15,65.36,23200.0,52.8208,52.9911,52.8208,52.9911,23200.0
2008-04-01 09:35:00,65.3,65.47,65.3,65.45,22200.0,52.9424,53.0803,52.9424,53.0641,22200.0
2008-04-01 09:40:00,65.44,65.48,65.36,65.37,24400.0,53.0559,53.0884,52.9911,52.9992,24400.0
2008-04-01 09:45:00,65.39,65.39,65.14,65.2,29600.0,53.0154,53.0154,52.8127,52.8614,29600.0
2008-04-01 09:50:00,65.24,65.3,65.19,65.3,19700.0,52.8938,52.9424,52.8533,52.9424,19700.0
2008-04-01 09:55:00,65.27,65.43,65.18,65.2,32700.0,52.9181,53.0478,52.8451,52.8614,32700.0
2008-04-01 10:00:00,65.22,65.47,65.17,65.41,33200.0,52.8776,53.0803,52.837,53.0316,33200.0
2008-04-01 10:05:00,65.41,65.47,65.37,65.38,17400.0,53.0316,53.0803,52.9992,53.0073,17400.0
2008-04-01 10:10:00,65.43,65.45,65.33,65.4,14600.0,53.0478,53.0641,52.9668,53.0235,14600.0
2008-04-01 10:15:00,65.41,65.45,65.35,65.41,17100.0,53.0316,53.0641,52.983,53.0316,17100.0
2008-04-01 10:20:00,65.42,65.47,65.36,65.42,16200.0,53.0397,53.0803,52.9911,53.0397,16200.0
2008-04-01 10:25:00,65.4,65.42,65.36,65.37,10200.0,53.0235,53.0397,52.9911,52.9992,10200.0
2008-04-01 10:30:00,65.41,65.45,65.36,65.38,25000.0,53.0316,53.0641,52.9911,53.0073,25000.0
2008-04-01 10:35:00,65.38,65.4,65.3,65.4,16800.0,53.0073,53.0235,52.9424,53.0235,16800.0
2008-04-01 10:40:00,65.4,65.55,65.4,65.52,24000.0,53.0235,53.1451,53.0235,53.1208,24000.0
2008-04-01 10:45:00,65.51,65.55,65.48,65.54,16500.0,53.1127,53.1451,53.0884,53.137,16500.0
2008-04-01 10:50:00,65.53,65.56,65.42,65.43,13200.0,53.1289,53.1532,53.0397,53.0478,13200.0
2008-04-01 10:55:00,65.42,65.5,65.38,65.44,15600.0,53.0397,53.1046,53.0073,53.0559,15600.0
2008-04-01 11:00:00,65.48,65.54,65.47,65.5,18600.0,53.0884,53.137,53.0803,53.1046,18600.0
2008-04-01 11:05:00,65.49,65.51,65.37,65.38,25000.0,53.0965,53.1127,52.9992,53.0073,25000.0
2008-04-01 11:10:00,65.4,65.41,65.31,65.41,47100.0,53.0235,53.0316,52.9505,53.0316,47100.0
2008-04-01 11:15:00,65.41,65.52,65.4,65.49,19000.0,53.0316,53.1208,53.0235,53.0965,19000.0
2008-04-01 11:20:00,65.48,65.52,65.44,65.44,22400.0,53.0884,53.1208,53.0559,53.0559,22400.0
2008-04-01 11:25:00,65.43,65.48,65.42,65.44,11800.0,53.0478,53.0884,53.0397,53.0559,11800.0
2008-04-01 11:30:00,65.45,65.52,65.44,65.5,33200.0,53.0641,53.1208,53.0559,53.1046,33200.0
2008-04-01 11:35:00,65.51,65.57,65.39,65.55,24800.0,53.1127,53.1613,53.0154,53.1451,24800.0
2008-04-01 11:40:00,65.55,65.62,65.55,65.6,7400.0,53.1451,53.2019,53.1451,53.1857,7400.0
2008-04-01 11:45:00,65.62,65.63,65.54,65.6,27300.0,53.2019,53.21,53.137,53.1857,27300.0
2008-04-01 11:50:00,65.62,65.76,65.62,65.76,8800.0,53.2019,53.3154,53.2019,53.3154,8800.0
2008-04-01 11:55:00,65.77,65.82,65.69,65.71,15300.0,53.3235,53.364,53.2586,53.2749,15300.0
2008-04-01 12:00:00,65.73,65.81,65.72,65.8,5700.0,53.2911,53.3559,53.283,53.3478,5700.0
2008-04-01 12:05:00,65.81,65.96,65.81,65.95,14500.0,53.3559,53.4775,53.3559,53.4694,14500.0
2008-04-01 12:10:00,65.95,66.02,65.95,66.0,16000.0,53.4694,53.5262,53.4694,53.51,16000.0
2008-04-01 12:15:00,66.0,66.1,65.99,66.1,11100.0,53.51,53.591,53.5019,53.591,11100.0
2008-04-01 12:20:00,66.09,66.15,66.07,66.12,11000.0,53.5829,53.6316,53.5667,53.6073,11000.0
2008-04-01 12:25:00,66.12,66.16,66.11,66.13,7300.0,53.6073,53.6397,53.5992,53.6154,7300.0
2008-04-01 12:30:00,66.13,66.15,66.1,66.15,32100.0,53.6154,53.6316,53.591,53.6316,32100.0
2008-04-01 12:35:00,66.14,66.21,66.14,66.21,15400.0,53.6235,53.6802,53.6235,53.6802,15400.0
2008-04-01 12:40:00,66.2,66.23,66.14,66.16,13400.0,53.6721,53.6964,53.6235,53.6397,13400.0
2008-04-01 12:45:00,66.17,66.23,66.17,66.2,11100.0,53.6478,53.6964,53.6478,53.6721,11100.0
2008-04-01 12:50:00,66.2,66.24,66.18,66.24,10800.0,53.6721,53.7046,53.6559,53.7046,10800.0
2008-04-01 12:55:00,66.23,66.24,66.2,66.23,10700.0,53.6964,53.7046,53.6721,53.6964,10700.0
2008-04-01 13:00:00,66.21,66.28,66.21,66.27,11700.0,53.6802,53.737,53.6802,53.7289,11700.0
2008-04-01 13:05:00,66.29,66.29,66.24,66.26,8400.0,53.7451,53.7451,53.7046,53.7208,8400.0
2008-04-01 13:10:00,66.27,66.34,66.24,66.27,10200.0,53.7289,53.7856,53.7046,53.7289,10200.0
2008-04-01 13:15:00,66.27,66.3,66.24,66.27,6900.0,53.7289,53.7532,53.7046,53.7289,6900.0
2008-04-01 13:20:00,66.27,66.32,66.27,66.32,8800.0,53.7289,53.7694,53.7289,53.7694,8800.0
2008-04-01 13:25:00,66.31,66.37,66.28,66.28,10600.0,53.7613,53.81,53.737,53.737,10600.0
2008-04-01 13:30:00,66.29,66.35,66.28,66.28,9000.0,53.7451,53.7937,53.737,53.737,9000.0
2008-04-01 13:35:00,66.3,66.3,66.23,66.23,8900.0,53.7532,53.7532,53.6964,53.6964,8900.0
2008-04-01 13:40:00,66.23,66.32,66.21,66.23,15900.0,53.6964,53.7694,53.6802,53.6964,15900.0
2008-04-01 13:45:00,66.23,66.25,66.2,66.25,11200.0,53.6964,53.7127,53.6721,53.7127,11200.0
2008-04-01 13:50:00,66.25,66.27,66.21,66.23,19100.0,53.7127,53.7289,53.6802,53.6964,19100.0
2008-04-01 13:55:00,66.22,66.3,66.2,66.27,15200.0,53.6883,53.7532,53.6721,53.7289,15200.0
2008-04-01 14:00:00,66.28,66.29,66.22,66.22,17400.0,53.737,53.7451,53.6883,53.6883,17400.0
2008-04-01 14:05:00,66.21,66.32,66.19,66.32,14200.0,53.6802,53.7694,53.664,53.7694,14200.0
2008-04-01 14:10:00,66.3,66.4,66.3,66.36,9400.0,53.7532,53.8343,53.7532,53.8018,9400.0
2008-04-01 14:15:00,66.36,66.43,66.36,66.38,15500.0,53.8018,53.8586,53.8018,53.8181,15500.0
2008-04-01 14:20:00,66.38,66.57,66.38,66.56,19100.0,53.8181,53.9721,53.8181,53.964,19100.0
2008-04-01 14:25:00,66.55,66.61,66.49,66.5,14200.0,53.9559,54.0045,53.9072,53.9153,14200.0
2008-04-01 14:30:00,66.5,66.6,66.48,66.58,12300.0,53.9153,53.9964,53.8991,53.9802,12300.0
2008-04-01 14:35:00,66.58,66.66,66.56,66.61,26200.0,53.9802,54.0451,53.964,54.0045,26200.0
2008-04-01 14:40:00,66.61,66.62,66.56,66.6,14700.0,54.0045,54.0126,53.964,53.9964,14700.0
2008-04-01 14:45:00,66.62,66.62,66.52,66.59,14800.0,54.0126,54.0126,53.9316,53.9883,14800.0
2008-04-01 14:50:00,66.59,66.73,66.59,66.72,15100.0,53.9883,54.1018,53.9883,54.0937,15100.0
2008-04-01 14:55:00,66.73,66.73,66.54,66.58,12100.0,54.1018,54.1018,53.9478,53.9802,12100.0
2008-04-01 15:00:00,66.57,66.74,66.57,66.71,17200.0,53.9721,54.1099,53.9721,54.0856,17200.0
2008-04-01 15:05:00,66.71,66.75,66.7,66.73,19700.0,54.0856,54.118,54.0775,54.1018,19700.0
2008-04-01 15:10:00,66.73,66.85,66.73,66.83,24800.0,54.1018,54.1991,54.1018,54.1829,24800.0
2008-04-01 15:15:00,66.83,66.88,66.79,66.83,32200.0,54.1829,54.2234,54.1505,54.1829,32200.0
2008-04-01 15:20:00,66.83,66.87,66.81,66.81,35100.0,54.1829,54.2153,54.1667,54.1667,35100.0
2008-04-01 15:25:00,66.82,66.87,66.8,66.85,29000.0,54.1748,54.2153,54.1586,54.1991,29000.0
2008-04-01 15:30:00,66.86,66.86,66.79,66.79,55700.0,54.2072,54.2072,54.1505,54.1505,55700.0
2008-04-01 15:35:00,66.79,66.87,66.69,66.85,96100.0,54.1505,54.2153,54.0694,54.1991,96100.0
2008-04-01 15:40:00,66.86,66.92,66.83,66.92,36900.0,54.2072,54.2559,54.1829,54.2559,36900.0
2008-04-01 15:45:00,66.91,66.96,66.88,66.92,37300.0,54.2478,54.2883,54.2234,54.2559,37300.0
2008-04-01 15:50:00,66.93,66.93,66.78,66.8,52200.0,54.264,54.264,54.1424,54.1586,52200.0
2008-04-01 15:55:00,66.81,67.04,66.79,67.01,55100.0,54.1667,54.3532,54.1505,54.3288,55100.0
2008-04-02 09:30:00,67.04,67.13,66.85,67.05,37900.0,54.3532,54.4261,54.1991,54.3613,37900.0
2008-04-02 09:35:00,67.04,67.11,66.61,66.67,42200.0,54.3532,54.4099,54.0045,54.0532,42200.0
2008-04-02 09:40:00,66.64,66.89,66.64,66.74,19700.0,54.0289,54.2315,54.0289,54.1099,19700.0
2008-04-02 09:45:00,66.69,66.82,66.36,66.43,47100.0,54.0694,54.1748,53.8018,53.8586,47100.0
2008-04-02 09:50:00,66.43,66.52,66.39,66.5,24900.0,53.8586,53.9316,53.8262,53.9153,24900.0
2008-04-02 09:55:00,66.52,66.52,66.42,66.44,14500.0,53.9316,53.9316,53.8505,53.8667,14500.0
2008-04-02 10:00:00,66.44,66.46,66.32,66.42,26600.0,53.8667,53.8829,53.7694,53.8505,26600.0
2008-04-02 10:05:00,66.43,66.9,66.43,66.82,57000.0,53.8586,54.2397,53.8586,54.1748,57000.0
2008-04-02 10:10:00,66.79,67.24,66.79,67.18,95600.0,54.1505,54.5153,54.1505,54.4667,95600.0
2008-04-02 10:15:00,67.19,67.5,67.05,67.17,122800.0,54.4748,54.7261,54.3613,54.4586,122800.0
2008-04-02 10:20:00,67.14,67.26,67.04,67.25,39400.0,54.4342,54.5315,54.3532,54.5234,39400.0
2008-04-02 10:25:00,67.3,67.3,67.11,67.11,12100.0,54.564,54.564,54.4099,54.4099,12100.0
2008-04-02 10:30:00,67.17,67.23,67.12,67.12,11400.0,54.4586,54.5072,54.418,54.418,11400.0
2008-04-02 10:35:00,67.12,67.16,66.89,66.92,9800.0,54.418,54.4504,54.2315,54.2559,9800.0
2008-04-02 10:40:00,66.93,67.04,66.93,66.96,12400.0,54.264,54.3532,54.264,54.2883,12400.0
2008-04-02 10:45:00,66.98,67.1,66.94,67.0,15500.0,54.3045,54.4018,54.2721,54.3207,15500.0
2008-04-02 10:50:00,67.0,67.12,66.98,67.07,6900.0,54.3207,54.418,54.3045,54.3775,6900.0
2008-04-02 10:55:00,67.06,67.18,67.01,67.06,60900.0,54.3694,54.4667,54.3288,54.3694,60900.0
2008-04-02 11:00:00,67.04,67.18,67.04,67.11,21600.0,54.3532,54.4667,54.3532,54.4099,21600.0
2008-04-02 11:05:00,67.1,67.1,66.94,66.97,10900.0,54.4018,54.4018,54.2721,54.2964,10900.0
2008-04-02 11:10:00,66.97,66.99,66.92,66.97,7200.0,54.2964,54.3126,54.2559,54.2964,7200.0
2008-04-02 11:15:00,66.93,67.0,66.93,66.93,8600.0,54.264,54.3207,54.264,54.264,8600.0
2008-04-02 11:20:00,66.92,67.01,66.92,66.97,8600.0,54.2559,54.3288,54.2559,54.2964,8600.0
2008-04-02 11:25:00,66.95,67.0,66.92,67.0,10100.0,54.2802,54.3207,54.2559,54.3207,10100.0
2008-04-02 11:30:00,66.97,67.0,66.9,66.92,10400.0,54.2964,54.3207,54.2397,54.2559,10400.0
2008-04-02 11:35:00,66.93,67.05,66.92,66.99,11800.0,54.264,54.3613,54.2559,54.3126,11800.0
2008-04-02 11:40:00,67.03,67.04,66.93,67.04,8600.0,54.3451,54.3532,54.264,54.3532,8600.0
2008-04-02 11:45:00,67.04,67.15,67.02,67.13,11600.0,54.3532,54.4423,54.3369,54.4261,11600.0
2008-04-02 11:50:00,67.14,67.14,66.83,66.83,21800.0,54.4342,54.4342,54.1829,54.1829,21800.0
2008-04-02 11:55:00,66.82,66.94,66.8,66.91,8000.0,54.1748,54.2721,54.1586,54.2478,8000.0
2008-04-02 12:00:00,66.94,66.94,66.86,66.86,26700.0,54.2721,54.2721,54.2072,54.2072,26700.0
2008-04-02 12:05:00,66.89,66.91,66.85,66.88,10400.0,54.2315,54.2478,54.1991,54.2234,10400.0
2008-04-02 12:10:00,66.88,66.88,66.78,66.81,9300.0,54.2234,54.2234,54.1424,54.1667,9300.0
2008-04-02 12:15:00,66.79,66.82,66.74,66.75,10600.0,54.1505,54.1748,54.1099,54.118,10600.0
2008-04-02 12:20:00,66.75,66.81,66.69,66.78,14400.0,54.118,54.1667,54.0694,54.1424,14400.0
2008-04-02 12:25:00,66.78,66.79,66.73,66.76,4400.0,54.1424,54.1505,54.1018,54.1261,4400.0
2008-04-02 12:30:00,66.76,66.83,66.76,66.8,8400.0,54.1261,54.1829,54.1261,54.1586,8400.0
2008-04-02 12:35:00,66.79,66.89,66.79,66.89,8600.0,54.1505,54.2315,54.1505,54.2315,8600.0
2008-04-02 12:40:00,66.89,66.95,66.88,66.9,7500.0,54.2315,54.2802,54.2234,54.2397,7500.0
2008-04-02 12:45:00,66.89,66.93,66.87,66.91,5200.0,54.2315,54.264,54.2153,54.2478,5200.0
2008-04-02 12:50:00,66.92,66.98,66.82,66.9,27000.0,54.2559,54.3045,54.1748,54.2397,27000.0
2008-04-02 12:55:00,66.9,66.9,66.81,66.83,6700.0,54.2397,54.2397,54.1667,54.1829,6700.0
2008-04-02 13:00:00,66.86,66.95,66.82,66.93,33700.0,54.2072,54.2802,54.1748,54.264,33700.0
2008-04-02 13:05:00,66.93,66.94,66.8,66.82,39500.0,54.264,54.2721,54.1586,54.1748,39500.0
2008-04-02 13:10:00,66.83,66.9,66.82,66.83,7400.0,54.1829,54.2397,54.1748,54.1829,7400.0
2008-04-02 13:15:00,66.85,66.87,66.81,66.81,5600.0,54.1991,54.2153,54.1667,54.1667,5600.0
2008-04-02 13:20:00,66.82,66.86,66.81,66.86,3700.0,54.1748,54.2072,54.1667,54.2072,3700.0
2008-04-02 13:25:00,66.83,66.87,66.8,66.87,5400.0,54.1829,54.2153,54.1586,54.2153,5400.0
2008-04-02 13:30:00,66.86,66.89,66.81,66.84,8000.0,54.2072,54.2315,54.1667,54.191,8000.0
2008-04-02 13:35:00,66.8,66.89,66.8,66.87,9500.0,54.1586,54.2315,54.1586,54.2153,9500.0
2008-04-02 13:40:00,66.88,66.94,66.81,66.92,49500.0,54.2234,54.2721,54.1667,54.2559,49500.0
2008-04-02 13:45:00,66.9,66.95,66.83,66.92,58200.0,54.2397,54.2802,54.1829,54.2559,58200.0
2008-04-02 13:50:00,66.9,66.92,66.79,66.89,13900.0,54.2397,54.2559,54.1505,54.2315,13900.0
2008-04-02 13:55:00,66.91,66.94,66.83,66.86,45300.0,54.2478,54.2721,54.1829,54.2072,45300.0
2008-04-02 14:00:00,66.86,66.89,66.78,66.79,16200.0,54.2072,54.2315,54.1424,54.1505,16200.0
2008-04-02 14:05:00,66.79,66.85,66.79,66.85,36500.0,54.1505,54.1991,54.1505,54.1991,36500.0
2008-04-02 14:10:00,66.84,66.85,66.8,66.83,14300.0,54.191,54.1991,54.1586,54.1829,14300.0
2008-04-02 14:15:00,66.83,66.85,66.83,66.83,6900.0,54.1829,54.1991,54.1829,54.1829,6900.0
2008-04-02 14:20:00,66.83,66.83,66.71,66.73,26000.0,54.1829,54.1829,54.0856,54.1018,26000.0
2008-04-02 14:25:00,66.75,66.79,66.64,66.7,28200.0,54.118,54.1505,54.0289,54.0775,28200.0
2008-04-02 14:30:00,66.7,66.71,66.51,66.54,28400.0,54.0775,54.0856,53.9235,53.9478,28400.0
2008-04-02 14:35:00,66.54,66.66,66.5,66.61,29300.0,53.9478,54.0451,53.9153,54.0045,29300.0
2008-04-02 14:40:00,66.62,66.62,66.41,66.45,23500.0,54.0126,54.0126,53.8424,53.8748,23500.0
2008-04-02 14:45:00,66.44,66.47,66.39,66.42,11400.0,53.8667,53.891,53.8262,53.8505,11400.0
2008-04-02 14:50:00,66.44,66.48,66.37,66.45,14400.0,53.8667,53.8991,53.81,53.8748,14400.0
2008-04-02 14:55:00,66.46,66.47,66.39,66.47,14300.0,53.8829,53.891,53.8262,53.891,14300.0
2008-04-02 15:00:00,66.47,66.51,66.42,66.51,33200.0,53.891,53.9235,53.8505,53.9235,33200.0
2008-04-02 15:05:00,66.49,66.52,66.47,66.51,16900.0,53.9072,53.9316,53.891,53.9235,16900.0
2008-04-02 15:10:00,66.51,66.56,66.46,66.53,8700.0,53.9235,53.964,53.8829,53.9397,8700.0
2008-04-02 15:15:00,66.52,66.66,66.52,66.65,12500.0,53.9316,54.0451,53.9316,54.037,12500.0
2008-04-02 15:20:00,66.64,66.64,66.48,66.49,12100.0,54.0289,54.0289,53.8991,53.9072,12100.0
2008-04-02 15:25:00,66.48,66.64,66.48,66.64,14800.0,53.8991,54.0289,53.8991,54.0289,14800.0
2008-04-02 15:30:00,66.63,66.64,66.55,66.58,13200.0,54.0207,54.0289,53.9559,53.9802,13200.0
2008-04-02 15:35:00,66.58,66.62,66.48,66.5,17100.0,53.9802,54.0126,53.8991,53.9153,17100.0
2008-04-02 15:40:00,66.49,66.6,66.46,66.57,16200.0,53.9072,53.9964,53.8829,53.9721,16200.0
2008-04-02 15:45:00,66.57,66.63,66.56,66.62,19400.0,53.9721,54.0207,53.964,54.0126,19400.0
2008-04-02 15:50:00,66.62,66.64,66.55,66.62,49200.0,54.0126,54.0289,53.9559,54.0126,49200.0
2008-04-02 15:55:00,66.62,66.64,66.48,66.62,53300.0,54.0126,54.0289,53.8991,54.0126,53300.0
2008-04-03 09:30:00,66.07,66.65,66.07,66.62,13600.0,53.5667,54.037,53.5667,54.0126,13600.0
2008-04-03 09:35:00,66.7,67.02,66.64,66.87,17000.0,54.0775,54.3369,54.0289,54.2153,17000.0
2008-04-03 09:40:00,66.87,66.92,66.39,66.43,39700.0,54.2153,54.2559,53.8262,53.8586,39700.0
2008-04-03 09:45:00,66.4,66.69,66.29,66.49,40700.0,53.8343,54.0694,53.7451,53.9072,40700.0
2008-04-03 09:50:00,66.5,66.53,66.12,66.12,26600.0,53.9153,53.9397,53.6073,53.6073,26600.0
2008-04-03 09:55:00,66.1,66.17,65.9,66.03,19300.0,53.591,53.6478,53.4289,53.5343,19300.0
2008-04-03 10:00:00,66.03,66.08,65.96,65.99,14600.0,53.5343,53.5748,53.4775,53.5019,14600.0
2008-04-03 10:05:00,66.02,66.08,66.0,66.0,18800.0,53.5262,53.5748,53.51,53.51,18800.0
2008-04-03 10:10:00,66.02,66.05,65.95,65.99,12000.0,53.5262,53.5505,53.4694,53.5019,12000.0
2008-04-03 10:15:00,66.0,66.0,65.79,65.84,24600.0,53.51,53.51,53.3397,53.3802,24600.0
2008-04-03 10:20:00,65.84,65.84,65.68,65.76,27000.0,53.3802,53.3802,53.2505,53.3154,27000.0
2008-04-03 10:25:00,65.74,65.8,65.72,65.77,13800.0,53.2992,53.3478,53.283,53.3235,13800.0
2008-04-03 10:30:00,65.73,65.8,65.7,65.77,13600.0,53.2911,53.3478,53.2667,53.3235,13600.0
2008-04-03 10:35:00,65.77,65.77,65.68,65.7,10000.0,53.3235,53.3235,53.2505,53.2667,10000.0
2008-04-03 10:40:00,65.71,65.72,65.67,65.67,12500.0,53.2749,53.283,53.2424,53.2424,12500.0
2008-04-03 10:45:00,65.68,65.7,65.65,65.66,10300.0,53.2505,53.2667,53.2262,53.2343,10300.0
2008-04-03 10:50:00,65.7,65.71,65.65,65.7,12500.0,53.2667,53.2749,53.2262,53.2667,12500.0
2008-04-03 10:55:00,65.7,65.7,65.59,65.61,12100.0,53.2667,53.2667,53.1776,53.1938,12100.0
2008-04-03 11:00:00,65.6,65.6,65.43,65.52,19600.0,53.1857,53.1857,53.0478,53.1208,19600.0
2008-04-03 11:05:00,65.54,65.71,65.54,65.71,5500.0,53.137,53.2749,53.137,53.2749,5500.0
2008-04-03 11:10:00,65.71,65.77,65.67,65.7,16000.0,53.2749,53.3235,53.2424,53.2667,16000.0
2008-04-03 11:15:00,65.7,65.7,65.65,65.68,27600.0,53.2667,53.2667,53.2262,53.2505,27600.0
2008-04-03 11:20:00,65.7,65.7,65.63,65.65,16100.0,53.2667,53.2667,53.21,53.2262,16100.0
2008-04-03 11:25:00,65.67,65.73,65.52,65.68,32100.0,53.2424,53.2911,53.1208,53.2505,32100.0
2008-04-03 11:30:00,65.71,65.75,65.67,65.7,12100.0,53.2749,53.3073,53.2424,53.2667,12100.0
2008-04-03 11:35:00,65.71,65.71,65.63,65.7,68000.0,53.2749,53.2749,53.21,53.2667,68000.0
2008-04-03 11:40:00,65.69,65.7,65.63,65.65,14800.0,53.2586,53.2667,53.21,53.2262,14800.0
2008-04-03 11:45:00,65.65,65.68,65.6,65.63,22100.0,53.2262,53.2505,53.1857,53.21,22100.0
2008-04-03 11:50:00,65.63,65.65,65.51,65.58,22200.0,53.21,53.2262,53.1127,53.1695,22200.0
2008-04-03 11:55:00,65.57,65.6,65.52,65.55,13300.0,53.1613,53.1857,53.1208,53.1451,13300.0
2008-04-03 12:00:00,65.55,65.6,65.53,65.6,6200.0,53.1451,53.1857,53.1289,53.1857,6200.0
2008-04-03 12:05:00,65.57,65.63,65.56,65.57,21200.0,53.1613,53.21,53.1532,53.1613,21200.0
2008-04-03 12:10:00,65.58,65.58,65.5,65.54,7300.0,53.1695,53.1695,53.1046,53.137,7300.0
2008-04-03 12:15:00,65.56,65.56,65.52,65.54,4800.0,53.1532,53.1532,53.1208,53.137,4800.0
2008-04-03 12:20:00,65.52,65.55,65.49,65.5,7200.0,53.1208,53.1451,53.0965,53.1046,7200.0
2008-04-03 12:25:00,65.51,65.57,65.5,65.54,12800.0,53.1127,53.1613,53.1046,53.137,12800.0
2008-04-03 12:30:00,65.54,65.6,65.53,65.6,7800.0,53.137,53.1857,53.1289,53.1857,7800.0
2008-04-03 12:35:00,65.58,65.64,65.58,65.63,13900.0,53.1695,53.2181,53.1695,53.21,13900.0
2008-04-03 12:40:00,65.64,65.68,65.6,65.6,24100.0,53.2181,53.2505,53.1857,53.1857,24100.0
2008-04-03 12:45:00,65.6,65.64,65.59,65.64,14900.0,53.1857,53.2181,53.1776,53.2181,14900.0
2008-04-03 12:50:00,65.66,65.68,65.63,65.64,10800.0,53.2343,53.2505,53.21,53.2181,10800.0
2008-04-03 12:55:00,65.63,65.69,65.63,65.69,10000.0,53.21,53.2586,53.21,53.2586,10000.0
2008-04-03 13:00:00,65.68,65.73,65.68,65.72,11600.0,53.2505,53.2911,53.2505,53.283,11600.0
2008-04-03 13:05:00,65.73,65.74,65.69,65.69,10700.0,53.2911,53.2992,53.2586,53.2586,10700.0
2008-04-03 13:10:00,65.69,65.71,65.64,65.64,16100.0,53.2586,53.2749,53.2181,53.2181,16100.0
2008-04-03 13:15:00,65.65,65.65,65.6,65.62,26500.0,53.2262,53.2262,53.1857,53.2019,26500.0
2008-04-03 13:20:00,65.62,65.62,65.57,65.57,13200.0,53.2019,53.2019,53.1613,53.1613,13200.0
2008-04-03 13:25:00,65.58,65.58,65.43,65.51,39400.0,53.1695,53.1695,53.0478,53.1127,39400.0
2008-04-03 13:30:00,65.53,65.55,65.51,65.55,13800.0,53.1289,53.1451,53.1127,53.1451,13800.0
2008-04-03 13:35:00,65.55,65.55,65.48,65.51,18900.0,53.1451,53.1451,53.0884,53.1127,18900.0
2008-04-03 13:40:00,65.51,65.53,65.46,65.53,18400.0,53.1127,53.1289,53.0722,53.1289,18400.0
2008-04-03 13:45:00,65.53,65.54,65.47,65.51,16700.0,53.1289,53.137,53.0803,53.1127,16700.0
2008-04-03 13:50:00,65.52,65.52,65.47,65.51,13500.0,53.1208,53.1208,53.0803,53.1127,13500.0
2008-04-03 13:55:00,65.51,65.54,65.5,65.52,10600.0,53.1127,53.137,53.1046,53.1208,10600.0
2008-04-03 14:00:00,65.53,65.55,65.48,65.5,24700.0,53.1289,53.1451,53.0884,53.1046,24700.0
2008-04-03 14:05:00,65.5,65.51,65.47,65.49,11500.0,53.1046,53.1127,53.0803,53.0965,11500.0
2008-04-03 14:10:00,65.49,65.51,65.44,65.5,23000.0,53.0965,53.1127,53.0559,53.1046,23000.0
2008-04-03 14:15:00,65.49,65.5,65.43,65.49,20900.0,53.0965,53.1046,53.0478,53.0965,20900.0
2008-04-03 14:20:00,65.49,65.54,65.47,65.49,18000.0,53.0965,53.137,53.0803,53.0965,18000.0
2008-04-03 14:25:00,65.49,65.5,65.45,65.49,14000.0,53.0965,53.1046,53.0641,53.0965,14000.0
2008-04-03 14:30:00,65.5,65.5,65.45,65.47,15600.0,53.1046,53.1046,53.0641,53.0803,15600.0
2008-04-03 14:35:00,65.45,65.45,65.29,65.31,25900.0,53.0641,53.0641,52.9343,52.9505,25900.0
2008-04-03 14:40:00,65.31,65.38,65.26,65.27,41800.0,52.9505,53.0073,52.91,52.9181,41800.0
2008-04-03 14:45:00,65.29,65.37,65.28,65.37,17900.0,52.9343,52.9992,52.9262,52.9992,17900.0
2008-04-03 14:50:00,65.37,65.39,65.33,65.37,10100.0,52.9992,53.0154,52.9668,52.9992,10100.0
2008-04-03 14:55:00,65.38,65.53,65.37,65.53,11900.0,53.0073,53.1289,52.9992,53.1289,11900.0
2008-04-03 15:00:00,65.54,65.66,65.51,65.66,20600.0,53.137,53.2343,53.1127,53.2343,20600.0
2008-04-03 15:05:00,65.66,65.68,65.59,65.62,27800.0,53.2343,53.2505,53.1776,53.2019,27800.0
2008-04-03 15:10:00,65.63,65.63,65.59,65.59,17800.0,53.21,53.21,53.1776,53.1776,17800.0
2008-04-03 15:15:00,65.6,65.61,65.5,65.5,45300.0,53.1857,53.1938,53.1046,53.1046,45300.0
2008-04-03 15:20:00,65.5,65.52,65.4,65.44,28700.0,53.1046,53.1208,53.0235,53.0559,28700.0
2008-04-03 15:25:00,65.44,65.58,65.43,65.57,20300.0,53.0559,53.1695,53.0478,53.1613,20300.0
2008-04-03 15:30:00,65.57,65.57,65.52,65.57,25900.0,53.1613,53.1613,53.1208,53.1613,25900.0
2008-04-03 15:35:00,65.56,65.71,65.55,65.69,34600.0,53.1532,53.2749,53.1451,53.2586,34600.0
2008-04-03 15:40:00,65.69,65.71,65.65,65.69,40400.0,53.2586,53.2749,53.2262,53.2586,40400.0
2008-04-03 15:45:00,65.68,65.71,65.64,65.71,36400.0,53.2505,53.2749,53.2181,53.2749,36400.0
2008-04-03 15:50:00,65.68,65.74,65.67,65.73,36300.0,53.2505,53.2992,53.2424,53.2911,36300.0
2008-04-03 15:55:00,65.73,65.82,65.63,65.66,75600.0,53.2911,53.364,53.21,53.2343,75600.0
2008-04-04 09:30:00,65.86,65.86,65.55,65.61,16700.0,53.3965,53.3965,53.1451,53.1938,16700.0
2008-04-04 09:35:00,65.62,65.98,65.62,65.89,114200.0,53.2019,53.4938,53.2019,53.4208,114200.0
2008-04-04 09:40:00,65.9,66.02,65.82,65.88,11300.0,53.4289,53.5262,53.364,53.4127,11300.0
2008-04-04 09:45:00,65.9,66.04,65.87,65.9,15700.0,53.4289,53.5424,53.4046,53.4289,15700.0
2008-04-04 09:50:00,65.89,65.94,65.84,65.89,15300.0,53.4208,53.4613,53.3802,53.4208,15300.0
2008-04-04 09:55:00,65.87,66.01,65.84,65.93,9800.0,53.4046,53.5181,53.3802,53.4532,9800.0
2008-04-04 10:00:00,65.93,66.05,65.89,66.03,20300.0,53.4532,53.5505,53.4208,53.5343,20300.0
2008-04-04 10:05:00,66.05,66.09,65.88,65.9,19700.0,53.5505,53.5829,53.4127,53.4289,19700.0
2008-04-04 10:10:00,65.87,65.88,65.63,65.65,21900.0,53.4046,53.4127,53.21,53.2262,21900.0
2008-04-04 10:15:00,65.66,65.66,65.6,65.63,17100.0,53.2343,53.2343,53.1857,53.21,17100.0
2008-04-04 10:20:00,65.62,65.64,65.57,65.62,21000.0,53.2019,53.2181,53.1613,53.2019,21000.0
2008-04-04 10:25:00,65.61,65.72,65.59,65.72,10800.0,53.1938,53.283,53.1776,53.283,10800.0
2008-04-04 10:30:00,65.71,65.72,65.68,65.72,12600.0,53.2749,53.283,53.2505,53.283,12600.0
2008-04-04 10:35:00,65.7,65.7,65.59,65.69,20300.0,53.2667,53.2667,53.1776,53.2586,20300.0
2008-04-04 10:40:00,65.69,65.76,65.63,65.66,12500.0,53.2586,53.3154,53.21,53.2343,12500.0
2008-04-04 10:45:00,65.64,65.67,65.61,65.61,17200.0,53.2181,53.2424,53.1938,53.1938,17200.0
2008-04-04 10:50:00,65.65,65.69,65.62,65.67,18900.0,53.2262,53.2586,53.2019,53.2424,18900.0
2008-04-04 10:55:00,65.65,65.67,65.62,65.67,19500.0,53.2262,53.2424,53.2019,53.2424,19500.0
2008-04-04 11:00:00,65.67,65.72,65.67,65.7,20700.0,53.2424,53.283,53.2424,53.2667,20700.0
2008-04-04 11:05:00,65.7,65.73,65.63,65.67,54300.0,53.2667,53.2911,53.21,53.2424,54300.0
2008-04-04 11:10:00,65.67,65.68,65.53,65.59,115700.0,53.2424,53.2505,53.1289,53.1776,115700.0
2008-04-04 11:15:00,65.58,65.65,65.58,65.63,48800.0,53.1695,53.2262,53.1695,53.21,48800.0
2008-04-04 11:20:00,65.62,65.78,65.62,65.77,36300.0,53.2019,53.3316,53.2019,53.3235,36300.0
2008-04-04 11:25:00,65.78,65.83,65.75,65.82,18200.0,53.3316,53.3721,53.3073,53.364,18200.0
2008-04-04 11:30:00,65.81,65.86,65.81,65.86,22000.0,53.3559,53.3965,53.3559,53.3965,22000.0
2008-04-04 11:35:00,65.86,65.9,65.85,65.9,11900.0,53.3965,53.4289,53.3884,53.4289,11900.0
2008-04-04 11:40:00,65.9,65.91,65.86,65.9,8600.0,53.4289,53.437,53.3965,53.4289,8600.0
2008-04-04 11:45:00,65.89,65.93,65.83,65.84,13500.0,53.4208,53.4532,53.3721,53.3802,13500.0
2008-04-04 11:50:00,65.83,65.83,65.76,65.8,15300.0,53.3721,53.3721,53.3154,53.3478,15300.0
2008-04-04 11:55:00,65.81,65.91,65.77,65.91,17800.0,53.3559,53.437,53.3235,53.437,17800.0
2008-04-04 12:00:00,65.91,65.91,65.86,65.87,18200.0,53.437,53.437,53.3965,53.4046,18200.0
2008-04-04 12:05:00,65.88,65.88,65.84,65.87,12000.0,53.4127,53.4127,53.3802,53.4046,12000.0
2008-04-04 12:10:00,65.86,65.91,65.85,65.86,33700.0,53.3965,53.437,53.3884,53.3965,33700.0
2008-04-04 12:15:00,65.86,65.91,65.86,65.87,17400.0,53.3965,53.437,53.3965,53.4046,17400.0
2008-04-04 12:20:00,65.86,65.87,65.81,65.84,11600.0,53.3965,53.4046,53.3559,53.3802,11600.0
2008-04-04 12:25:00,65.84,65.87,65.82,65.84,10300.0,53.3802,53.4046,53.364,53.3802,10300.0
2008-04-04 12:30:00,65.84,65.85,65.8,65.84,8700.0,53.3802,53.3884,53.3478,53.3802,8700.0
2008-04-04 12:35:00,65.83,65.94,65.82,65.91,10400.0,53.3721,53.4613,53.364,53.437,10400.0
2008-04-04 12:40:00,65.89,65.92,65.87,65.87,28500.0,53.4208,53.4451,53.4046,53.4046,28500.0
2008-04-04 12:45:00,65.9,65.9,65.75,65.75,21900.0,53.4289,53.4289,53.3073,53.3073,21900.0
2008-04-04 12:50:00,65.71,65.81,65.71,65.81,8200.0,53.2749,53.3559,53.2749,53.3559,8200.0
2008-04-04 12:55:00,65.83,65.85,65.78,65.83,23400.0,53.3721,53.3884,53.3316,53.3721,23400.0
2008-04-04 13:00:00,65.83,65.83,65.79,65.82,13200.0,53.3721,53.3721,53.3397,53.364,13200.0
2008-04-04 13:05:00,65.83,65.83,65.77,65.81,11400.0,53.3721,53.3721,53.3235,53.3559,11400.0
2008-04-04 13:10:00,65.83,65.83,65.8,65.82,9400.0,53.3721,53.3721,53.3478,53.364,9400.0
2008-04-04 13:15:00,65.83,65.85,65.81,65.83,7600.0,53.3721,53.3884,53.3559,53.3721,7600.0
2008-04-04 13:20:00,65.82,65.83,65.8,65.83,13900.0,53.364,53.3721,53.3478,53.3721,13900.0
2008-04-04 13:25:00,65.83,65.87,65.8,65.85,24400.0,53.3721,53.4046,53.3478,53.3884,24400.0
2008-04-04 13:30:00,65.88,65.93,65.84,65.93,7900.0,53.4127,53.4532,53.3802,53.4532,7900.0
2008-04-04 13:35:00,65.9,65.94,65.9,65.94,7800.0,53.4289,53.4613,53.4289,53.4613,7800.0
2008-04-04 13:40:00,65.91,65.99,65.87,65.97,22400.0,53.437,53.5019,53.4046,53.4856,22400.0
2008-04-04 13:45:00,65.97,66.03,65.89,65.9,78700.0,53.4856,53.5343,53.4208,53.4289,78700.0
2008-04-04 13:50:00,65.91,65.92,65.78,65.84,76600.0,53.437,53.4451,53.3316,53.3802,76600.0
2008-04-04 13:55:00,65.85,65.99,65.85,65.99,11500.0,53.3884,53.5019,53.3884,53.5019,11500.0
2008-04-04 14:00:00,65.99,66.06,65.97,65.98,27100.0,53.5019,53.5586,53.4856,53.4938,27100.0
2008-04-04 14:05:00,65.98,66.0,65.95,65.96,15700.0,53.4938,53.51,53.4694,53.4775,15700.0
2008-04-04 14:10:00,65.96,65.98,65.85,65.89,54700.0,53.4775,53.4938,53.3884,53.4208,54700.0
2008-04-04 14:15:00,65.9,65.96,65.89,65.93,11500.0,53.4289,53.4775,53.4208,53.4532,11500.0
2008-04-04 14:20:00,65.94,65.99,65.93,65.96,13300.0,53.4613,53.5019,53.4532,53.4775,13300.0
2008-04-04 14:25:00,65.96,65.97,65.94,65.96,19300.0,53.4775,53.4856,53.4613,53.4775,19300.0
2008-04-04 14:30:00,65.96,65.96,65.84,65.88,57100.0,53.4775,53.4775,53.3802,53.4127,57100.0
2008-04-04 14:35:00,65.89,66.0,65.89,66.0,16100.0,53.4208,53.51,53.4208,53.51,16100.0
2008-04-04 14:40:00,66.0,66.02,65.98,65.99,36900.0,53.51,53.5262,53.4938,53.5019,36900.0
2008-04-04 14:45:00,65.99,66.07,65.99,66.06,17300.0,53.5019,53.5667,53.5019,53.5586,17300.0
2008-04-04 14:50:00,66.07,66.15,66.07,66.13,11500.0,53.5667,53.6316,53.5667,53.6154,11500.0
2008-04-04 14:55:00,66.14,66.16,66.1,66.13,65500.0,53.6235,53.6397,53.591,53.6154,65500.0
2008-04-04 15:00:00,66.12,66.17,66.0,66.04,15600.0,53.6073,53.6478,53.51,53.5424,15600.0
2008-04-04 15:05:00,66.04,66.07,66.0,66.02,7400.0,53.5424,53.5667,53.51,53.5262,7400.0
2008-04-04 15:10:00,66.0,66.02,65.83,65.83,21900.0,53.51,53.5262,53.3721,53.3721,21900.0
2008-04-04 15:15:00,65.85,65.86,65.83,65.85,11400.0,53.3884,53.3965,53.3721,53.3884,11400.0
2008-04-04 15:20:00,65.86,65.87,65.73,65.75,31700.0,53.3965,53.4046,53.2911,53.3073,31700.0
2008-04-04 15:25:00,65.75,65.78,65.69,65.74,19400.0,53.3073,53.3316,53.2586,53.2992,19400.0
2008-04-04 15:30:00,65.74,65.9,65.73,65.9,23100.0,53.2992,53.4289,53.2911,53.4289,23100.0
2008-04-04 15:35:00,65.9,65.95,65.83,65.83,20200.0,53.4289,53.4694,53.3721,53.3721,20200.0
2008-04-04 15:40:00,65.83,65.9,65.82,65.88,18900.0,53.3721,53.4289,53.364,53.4127,18900.0
2008-04-04 15:45:00,65.88,65.89,65.76,65.76,22000.0,53.4127,53.4208,53.3154,53.3154,22000.0
2008-04-04 15:50:00,65.78,65.84,65.74,65.84,74000.0,53.3316,53.3802,53.2992,53.3802,74000.0
2008-04-04 15:55:00,65.83,66.0,65.83,65.89,48000.0,53.3721,53.51,53.3721,53.4208,48000.0
2008-04-07 09:30:00,66.24,67.51,65.86,66.25,53900.0,53.7046,54.7342,53.3965,53.7127,53900.0
2008-04-07 09:35:00,66.25,66.29,66.25,66.26,10000.0,53.7127,53.7451,53.7127,53.7208,10000.0
2008-04-07 09:40:00,66.26,66.26,66.0,66.11,39200.0,53.7208,53.7208,53.51,53.5992,39200.0
2008-04-07 09:45:00,66.12,66.12,65.95,65.96,18900.0,53.6073,53.6073,53.4694,53.4775,18900.0
2008-04-07 09:50:00,65.95,66.08,65.93,65.96,66100.0,53.4694,53.5748,53.4532,53.4775,66100.0
2008-04-07 09:55:00,65.94,65.96,65.88,65.91,19500.0,53.4613,53.4775,53.4127,53.437,19500.0
2008-04-07 10:00:00,65.89,65.95,65.86,65.95,21800.0,53.4208,53.4694,53.3965,53.4694,21800.0
2008-04-07 10:05:00,65.95,65.95,65.9,65.9,19000.0,53.4694,53.4694,53.4289,53.4289,19000.0
2008-04-07 10:10:00,65.9,66.0,65.89,65.89,19900.0,53.4289,53.51,53.4208,53.4208,19900.0
2008-04-07 10:15:00,65.9,65.92,65.69,65.78,79400.0,53.4289,53.4451,53.2586,53.3316,79400.0
2008-04-07 10:20:00,65.78,65.85,65.76,65.8,15200.0,53.3316,53.3884,53.3154,53.3478,15200.0
2008-04-07 10:25:00,65.8,65.9,65.8,65.87,16400.0,53.3478,53.4289,53.3478,53.4046,16400.0
2008-04-07 10:30:00,65.86,65.88,65.84,65.87,13500.0,53.3965,53.4127,53.3802,53.4046,13500.0
2008-04-07 10:35:00,65.86,65.9,65.85,65.9,15100.0,53.3965,53.4289,53.3884,53.4289,15100.0
2008-04-07 10:40:00,65.9,65.9,65.88,65.9,12400.0,53.4289,53.4289,53.4127,53.4289,12400.0
2008-04-07 10:45:00,65.9,65.9,65.88,65.88,10100.0,53.4289,53.4289,53.4127,53.4127,10100.0
2008-04-07 10:50:00,65.89,65.9,65.87,65.87,10300.0,53.4208,53.4289,53.4046,53.4046,10300.0
2008-04-07 10:55:00,65.89,65.91,65.87,65.9,12900.0,53.4208,53.437,53.4046,53.4289,12900.0
2008-04-07 11:00:00,65.89,65.92,65.88,65.9,19800.0,53.4208,53.4451,53.4127,53.4289,19800.0
2008-04-07 11:05:00,65.92,65.92,65.89,65.91,10300.0,53.4451,53.4451,53.4208,53.437,10300.0
2008-04-07 11:10:00,65.91,65.93,65.89,65.91,15400.0,53.437,53.4532,53.4208,53.437,15400.0
2008-04-07 11:15:00,65.91,65.93,65.89,65.92,11200.0,53.437,53.4532,53.4208,53.4451,11200.0
2008-04-07 11:20:00,65.92,65.95,65.88,65.9,26100.0,53.4451,53.4694,53.4127,53.4289,26100.0
2008-04-07 11:25:00,65.91,65.94,65.9,65.9,8100.0,53.437,53.4613,53.4289,53.4289,8100.0
2008-04-07 11:30:00,65.9,65.91,65.87,65.9,18800.0,53.4289,53.437,53.4046,53.4289,18800.0
2008-04-07 11:35:00,65.9,65.92,65.74,65.74,102300.0,53.4289,53.4451,53.2992,53.2992,102300.0
2008-04-07 11:40:00,65.74,65.8,65.69,65.8,40900.0,53.2992,53.3478,53.2586,53.3478,40900.0
2008-04-07 11:45:00,65.81,65.91,65.8,65.9,8800.0,53.3559,53.437,53.3478,53.4289,8800.0
2008-04-07 11:50:00,65.88,65.89,65.84,65.86,7200.0,53.4127,53.4208,53.3802,53.3965,7200.0
2008-04-07 11:55:00,65.87,65.87,65.81,65.87,10900.0,53.4046,53.4046,53.3559,53.4046,10900.0
2008-04-07 12:00:00,65.87,65.89,65.86,65.87,6500.0,53.4046,53.4208,53.3965,53.4046,6500.0
2008-04-07 12:05:00,65.87,65.9,65.87,65.87,7700.0,53.4046,53.4289,53.4046,53.4046,7700.0
2008-04-07 12:10:00,65.87,65.91,65.87,65.91,13400.0,53.4046,53.437,53.4046,53.437,13400.0
2008-04-07 12:15:00,65.89,65.91,65.87,65.89,9200.0,53.4208,53.437,53.4046,53.4208,9200.0
2008-04-07 12:20:00,65.88,65.9,65.86,65.87,10000.0,53.4127,53.4289,53.3965,53.4046,10000.0
2008-04-07 12:25:00,65.89,65.9,65.84,65.87,10600.0,53.4208,53.4289,53.3802,53.4046,10600.0
2008-04-07 12:30:00,65.86,65.89,65.86,65.87,13700.0,53.3965,53.4208,53.3965,53.4046,13700.0
2008-04-07 12:35:00,65.87,65.9,65.87,65.87,12000.0,53.4046,53.4289,53.4046,53.4046,12000.0
2008-04-07 12:40:00,65.87,65.9,65.87,65.9,18900.0,53.4046,53.4289,53.4046,53.4289,18900.0
2008-04-07 12:45:00,65.88,65.91,65.87,65.89,10800.0,53.4127,53.437,53.4046,53.4208,10800.0
2008-04-07 12:50:00,65.89,65.91,65.87,65.87,10400.0,53.4208,53.437,53.4046,53.4046,10400.0
2008-04-07 12:55:00,65.89,65.89,65.86,65.86,48000.0,53.4208,53.4208,53.3965,53.3965,48000.0
2008-04-07 13:00:00,65.87,65.88,65.85,65.85,12800.0,53.4046,53.4127,53.3884,53.3884,12800.0
2008-04-07 13:05:00,65.86,65.88,65.85,65.86,15200.0,53.3965,53.4127,53.3884,53.3965,15200.0
2008-04-07 13:10:00,65.86,65.87,65.82,65.82,41400.0,53.3965,53.4046,53.364,53.364,41400.0
2008-04-07 13:15:00,65.81,65.81,65.64,65.71,30700.0,53.3559,53.3559,53.2181,53.2749,30700.0
2008-04-07 13:20:00,65.72,65.73,65.69,65.71,11400.0,53.283,53.2911,53.2586,53.2749,11400.0
2008-04-07 13:25:00,65.71,65.74,65.69,65.72,13800.0,53.2749,53.2992,53.2586,53.283,13800.0
2008-04-07 13:30:00,65.72,65.74,65.7,65.73,14200.0,53.283,53.2992,53.2667,53.2911,14200.0
2008-04-07 13:35:00,65.73,65.77,65.71,65.74,44300.0,53.2911,53.3235,53.2749,53.2992,44300.0
2008-04-07 13:40:00,65.74,65.78,65.74,65.77,5000.0,53.2992,53.3316,53.2992,53.3235,5000.0
2008-04-07 13:45:00,65.77,65.82,65.74,65.78,14100.0,53.3235,53.364,53.2992,53.3316,14100.0
2008-04-07 13:50:00,65.78,65.81,65.76,65.8,7100.0,53.3316,53.3559,53.3154,53.3478,7100.0
2008-04-07 13:55:00,65.78,65.82,65.77,65.81,12000.0,53.3316,53.364,53.3235,53.3559,12000.0
2008-04-07 14:00:00,65.79,65.85,65.79,65.85,12900.0,53.3397,53.3884,53.3397,53.3884,12900.0
2008-04-07 14:05:00,65.85,65.95,65.83,65.95,17900.0,53.3884,53.4694,53.3721,53.4694,17900.0
2008-04-07 14:10:00,65.96,65.98,65.94,65.97,11700.0,53.4775,53.4938,53.4613,53.4856,11700.0
2008-04-07 14:15:00,65.95,65.98,65.94,65.96,21000.0,53.4694,53.4938,53.4613,53.4775,21000.0
2008-04-07 14:20:00,65.96,65.96,65.87,65.95,59900.0,53.4775,53.4775,53.4046,53.4694,59900.0
2008-04-07 14:25:00,65.94,65.95,65.91,65.91,16800.0,53.4613,53.4694,53.437,53.437,16800.0
2008-04-07 14:30:00,65.92,65.94,65.89,65.9,30000.0,53.4451,53.4613,53.4208,53.4289,30000.0
2008-04-07 14:35:00,65.89,65.94,65.88,65.92,20000.0,53.4208,53.4613,53.4127,53.4451,20000.0
2008-04-07 14:40:00,65.93,65.95,65.92,65.94,11500.0,53.4532,53.4694,53.4451,53.4613,11500.0
2008-04-07 14:45:00,65.93,65.94,65.9,65.9,15000.0,53.4532,53.4613,53.4289,53.4289,15000.0
2008-04-07 14:50:00,65.9,65.98,65.89,65.91,39300.0,53.4289,53.4938,53.4208,53.437,39300.0
2008-04-07 14:55:00,65.93,65.93,65.91,65.91,6300.0,53.4532,53.4532,53.437,53.437,6300.0
2008-04-07 15:00:00,65.91,65.92,65.87,65.92,79800.0,53.437,53.4451,53.4046,53.4451,79800.0
2008-04-07 15:05:00,65.9,65.9,65.85,65.87,21000.0,53.4289,53.4289,53.3884,53.4046,21000.0
2008-04-07 15:10:00,65.87,65.89,65.85,65.89,21700.0,53.4046,53.4208,53.3884,53.4208,21700.0
2008-04-07 15:15:00,65.89,65.9,65.87,65.87,13000.0,53.4208,53.4289,53.4046,53.4046,13000.0
2008-04-07 15:20:00,65.88,65.91,65.86,65.86,21800.0,53.4127,53.437,53.3965,53.3965,21800.0
2008-04-07 15:25:00,65.86,65.89,65.86,65.86,14600.0,53.3965,53.4208,53.3965,53.3965,14600.0
2008-04-07 15:30:00,65.86,65.88,65.54,65.75,49400.0,53.3965,53.4127,53.137,53.3073,49400.0
2008-04-07 15:35:00,65.76,65.86,65.76,65.86,28100.0,53.3154,53.3965,53.3154,53.3965,28100.0
2008-04-07 15:40:00,65.87,65.89,65.84,65.87,17700.0,53.4046,53.4208,53.3802,53.4046,17700.0
2008-04-07 15:45:00,65.87,65.89,65.85,65.85,18000.0,53.4046,53.4208,53.3884,53.3884,18000.0
2008-04-07 15:50:00,65.85,65.88,65.83,65.84,52200.0,53.3884,53.4127,53.3721,53.3802,52200.0
2008-04-07 15:55:00,65.86,65.94,65.83,65.88,56700.0,53.3965,53.4613,53.3721,53.4127,56700.0
2008-04-08 09:30:00,65.52,65.85,65.5,65.83,23600.0,53.1208,53.3884,53.1046,53.3721,23600.0
2008-04-08 09:35:00,65.85,65.94,65.8,65.91,9700.0,53.3884,53.4613,53.3478,53.437,9700.0
2008-04-08 09:40:00,65.86,65.93,65.66,65.7,14400.0,53.3965,53.4532,53.2343,53.2667,14400.0
2008-04-08 09:45:00,65.66,65.8,65.66,65.8,18000.0,53.2343,53.3478,53.2343,53.3478,18000.0
2008-04-08 09:50:00,65.82,65.86,65.74,65.77,12900.0,53.364,53.3965,53.2992,53.3235,12900.0
2008-04-08 09:55:00,65.75,65.79,65.74,65.75,21600.0,53.3073,53.3397,53.2992,53.3073,21600.0
2008-04-08 10:00:00,65.75,65.83,65.73,65.75,32100.0,53.3073,53.3721,53.2911,53.3073,32100.0
2008-04-08 10:05:00,65.75,65.81,65.72,65.81,11800.0,53.3073,53.3559,53.283,53.3559,11800.0
2008-04-08 10:10:00,65.83,65.87,65.79,65.85,13000.0,53.3721,53.4046,53.3397,53.3884,13000.0
2008-04-08 10:15:00,65.85,65.92,65.85,65.9,12900.0,53.3884,53.4451,53.3884,53.4289,12900.0
2008-04-08 10:20:00,65.88,66.01,65.88,65.97,20100.0,53.4127,53.5181,53.4127,53.4856,20100.0
2008-04-08 10:25:00,65.99,66.01,65.89,65.91,9800.0,53.5019,53.5181,53.4208,53.437,9800.0
2008-04-08 10:30:00,65.89,65.97,65.84,65.97,19800.0,53.4208,53.4856,53.3802,53.4856,19800.0
2008-04-08 10:35:00,65.95,66.0,65.95,65.98,11500.0,53.4694,53.51,53.4694,53.4938,11500.0
2008-04-08 10:40:00,65.98,66.11,65.96,66.11,23000.0,53.4938,53.5992,53.4775,53.5992,23000.0
2008-04-08 10:45:00,66.1,66.15,66.05,66.06,12000.0,53.591,53.6316,53.5505,53.5586,12000.0
2008-04-08 10:50:00,66.08,66.1,66.05,66.08,8700.0,53.5748,53.591,53.5505,53.5748,8700.0
2008-04-08 10:55:00,66.11,66.11,66.04,66.05,6200.0,53.5992,53.5992,53.5424,53.5505,6200.0
2008-04-08 11:00:00,66.06,66.06,65.99,66.0,10700.0,53.5586,53.5586,53.5019,53.51,10700.0
2008-04-08 11:05:00,66.0,66.0,65.94,65.96,10900.0,53.51,53.51,53.4613,53.4775,10900.0
2008-04-08 11:10:00,65.96,66.01,65.96,65.97,10700.0,53.4775,53.5181,53.4775,53.4856,10700.0
2008-04-08 11:15:00,65.98,65.99,65.87,65.87,14800.0,53.4938,53.5019,53.4046,53.4046,14800.0
2008-04-08 11:20:00,65.89,65.89,65.85,65.89,16600.0,53.4208,53.4208,53.3884,53.4208,16600.0
2008-04-08 11:25:00,65.87,65.9,65.85,65.89,12600.0,53.4046,53.4289,53.3884,53.4208,12600.0
2008-04-08 11:30:00,65.9,66.08,65.89,66.07,13000.0,53.4289,53.5748,53.4208,53.5667,13000.0
2008-04-08 11:35:00,66.06,66.09,65.99,66.01,3000.0,53.5586,53.5829,53.5019,53.5181,3000.0
2008-04-08 11:40:00,66.01,66.04,66.0,66.04,4800.0,53.5181,53.5424,53.51,53.5424,4800.0
2008-04-08 11:45:00,66.04,66.04,65.86,65.95,36500.0,53.5424,53.5424,53.3965,53.4694,36500.0
2008-04-08 11:50:00,65.95,65.96,65.92,65.94,14300.0,53.4694,53.4775,53.4451,53.4613,14300.0
2008-04-08 11:55:00,65.94,65.97,65.94,65.96,5700.0,53.4613,53.4856,53.4613,53.4775,5700.0
2008-04-08 12:00:00,65.97,65.99,65.96,65.98,5800.0,53.4856,53.5019,53.4775,53.4938,5800.0
2008-04-08 12:05:00,65.96,65.99,65.94,65.94,16300.0,53.4775,53.5019,53.4613,53.4613,16300.0
2008-04-08 12:10:00,65.94,65.96,65.93,65.96,49300.0,53.4613,53.4775,53.4532,53.4775,49300.0
2008-04-08 12:15:00,65.95,65.97,65.93,65.97,19700.0,53.4694,53.4856,53.4532,53.4856,19700.0
2008-04-08 12:20:00,65.97,66.13,65.96,66.12,21300.0,53.4856,53.6154,53.4775,53.6073,21300.0
2008-04-08 12:25:00,66.1,66.12,66.1,66.11,3600.0,53.591,53.6073,53.591,53.5992,3600.0
2008-04-08 12:30:00,66.1,66.14,66.1,66.1,7500.0,53.591,53.6235,53.591,53.591,7500.0
2008-04-08 12:35:00,66.1,66.1,66.04,66.04,4100.0,53.591,53.591,53.5424,53.5424,4100.0
2008-04-08 12:40:00,66.04,66.07,66.01,66.02,3500.0,53.5424,53.5667,53.5181,53.5262,3500.0
2008-04-08 12:45:00,66.0,66.03,65.97,66.0,4800.0,53.51,53.5343,53.4856,53.51,4800.0
2008-04-08 12:50:00,66.02,66.04,66.0,66.0,6000.0,53.5262,53.5424,53.51,53.51,6000.0
2008-04-08 12:55:00,65.99,66.02,65.99,65.99,1600.0,53.5019,53.5262,53.5019,53.5019,1600.0
2008-04-08 13:00:00,66.0,66.02,65.99,66.02,6200.0,53.51,53.5262,53.5019,53.5262,6200.0
2008-04-08 13:05:00,66.01,66.02,65.99,66.0,1800.0,53.5181,53.5262,53.5019,53.51,1800.0
2008-04-08 13:10:00,66.02,66.04,65.99,66.04,6400.0,53.5262,53.5424,53.5019,53.5424,6400.0
2008-04-08 13:15:00,66.04,66.04,65.99,65.99,3700.0,53.5424,53.5424,53.5019,53.5019,3700.0
2008-04-08 13:20:00,65.99,66.04,65.99,66.02,3300.0,53.5019,53.5424,53.5019,53.5262,3300.0
2008-04-08 13:25:00,66.0,66.03,66.0,66.01,3300.0,53.51,53.5343,53.51,53.5181,3300.0
2008-04-08 13:30:00,66.0,66.02,66.0,66.01,7600.0,53.51,53.5262,53.51,53.5181,7600.0
2008-04-08 13:35:00,66.02,66.02,65.92,65.93,46300.0,53.5262,53.5262,53.4451,53.4532,46300.0
2008-04-08 13:40:00,65.93,66.02,65.93,66.02,12400.0,53.4532,53.5262,53.4532,53.5262,12400.0
2008-04-08 13:45:00,66.01,66.02,66.0,66.01,5400.0,53.5181,53.5262,53.51,53.5181,5400.0
2008-04-08 13:50:00,66.02,66.09,66.02,66.09,9700.0,53.5262,53.5829,53.5262,53.5829,9700.0
2008-04-08 13:55:00,66.09,66.09,66.02,66.03,2500.0,53.5829,53.5829,53.5262,53.5343,2500.0
2008-04-08 14:00:00,66.02,66.04,65.95,65.99,15600.0,53.5262,53.5424,53.4694,53.5019,15600.0
2008-04-08 14:05:00,65.99,66.07,65.98,66.0,17100.0,53.5019,53.5667,53.4938,53.51,17100.0
2008-04-08 14:10:00,66.0,66.07,65.98,66.07,9000.0,53.51,53.5667,53.4938,53.5667,9000.0
2008-04-08 14:15:00,66.08,66.08,66.02,66.03,6600.0,53.5748,53.5748,53.5262,53.5343,6600.0
2008-04-08 14:20:00,66.05,66.1,66.02,66.03,11200.0,53.5505,53.591,53.5262,53.5343,11200.0
2008-04-08 14:25:00,66.05,66.05,65.96,66.03,9500.0,53.5505,53.5505,53.4775,53.5343,9500.0
2008-04-08 14:30:00,66.03,66.04,66.0,66.01,9400.0,53.5343,53.5424,53.51,53.5181,9400.0
2008-04-08 14:35:00,66.01,66.04,65.99,66.01,9900.0,53.5181,53.5424,53.5019,53.5181,9900.0
2008-04-08 14:40:00,66.01,66.05,66.0,66.03,5500.0,53.5181,53.5505,53.51,53.5343,5500.0
2008-04-08 14:45:00,66.02,66.04,66.0,66.0,8900.0,53.5262,53.5424,53.51,53.51,8900.0
2008-04-08 14:50:00,66.01,66.11,66.01,66.03,15200.0,53.5181,53.5992,53.5181,53.5343,15200.0
2008-04-08 14:55:00,66.03,66.1,66.01,66.09,6900.0,53.5343,53.591,53.5181,53.5829,6900.0
2008-04-08 15:00:00,66.09,66.09,65.97,65.97,10500.0,53.5829,53.5829,53.4856,53.4856,10500.0
2008-04-08 15:05:00,65.97,66.0,65.94,65.97,38100.0,53.4856,53.51,53.4613,53.4856,38100.0
2008-04-08 15:10:00,65.97,65.97,65.92,65.95,14000.0,53.4856,53.4856,53.4451,53.4694,14000.0
2008-04-08 15:15:00,65.93,66.0,65.93,65.99,9600.0,53.4532,53.51,53.4532,53.5019,9600.0
2008-04-08 15:20:00,65.99,66.0,65.98,65.99,7000.0,53.5019,53.51,53.4938,53.5019,7000.0
2008-04-08 15:25:00,65.99,66.06,65.99,66.04,11600.0,53.5019,53.5586,53.5019,53.5424,11600.0
2008-04-08 15:30:00,66.07,66.2,66.07,66.2,20000.0,53.5667,53.6721,53.5667,53.6721,20000.0
2008-04-08 15:35:00,66.2,66.21,66.13,66.13,7200.0,53.6721,53.6802,53.6154,53.6154,7200.0
2008-04-08 15:40:00,66.12,66.13,66.08,66.12,16100.0,53.6073,53.6154,53.5748,53.6073,16100.0
2008-04-08 15:45:00,66.12,66.13,66.0,66.0,29200.0,53.6073,53.6154,53.51,53.51,29200.0
2008-04-08 15:50:00,66.0,66.19,66.0,66.18,37200.0,53.51,53.664,53.51,53.6559,37200.0
2008-04-08 15:55:00,66.19,66.19,66.07,66.09,37500.0,53.664,53.664,53.5667,53.5829,37500.0
2008-04-09 09:30:00,66.22,66.22,66.03,66.21,12600.0,53.6883,53.6883,53.5343,53.6802,12600.0
2008-04-09 09:35:00,66.18,66.42,66.18,66.31,14200.0,53.6559,53.8505,53.6559,53.7613,14200.0
2008-04-09 09:40:00,66.3,66.44,66.29,66.43,20600.0,53.7532,53.8667,53.7451,53.8586,20600.0
2008-04-09 09:45:00,66.44,66.46,66.37,66.4,24900.0,53.8667,53.8829,53.81,53.8343,24900.0
2008-04-09 09:50:00,66.38,66.4,66.27,66.3,14000.0,53.8181,53.8343,53.7289,53.7532,14000.0
2008-04-09 09:55:00,66.3,66.3,66.21,66.26,10800.0,53.7532,53.7532,53.6802,53.7208,10800.0
2008-04-09 10:00:00,66.26,66.34,66.2,66.34,9900.0,53.7208,53.7856,53.6721,53.7856,9900.0
2008-04-09 10:05:00,66.34,66.37,66.29,66.37,6500.0,53.7856,53.81,53.7451,53.81,6500.0
2008-04-09 10:10:00,66.36,66.48,66.35,66.43,6300.0,53.8018,53.8991,53.7937,53.8586,6300.0
2008-04-09 10:15:00,66.48,66.48,66.42,66.45,9600.0,53.8991,53.8991,53.8505,53.8748,9600.0
2008-04-09 10:20:00,66.47,66.47,66.38,66.38,10100.0,53.891,53.891,53.8181,53.8181,10100.0
2008-04-09 10:25:00,66.41,66.41,66.37,66.4,5900.0,53.8424,53.8424,53.81,53.8343,5900.0
2008-04-09 10:30:00,66.4,66.4,66.21,66.21,15300.0,53.8343,53.8343,53.6802,53.6802,15300.0
2008-04-09 10:35:00,66.2,66.23,66.1,66.17,6800.0,53.6721,53.6964,53.591,53.6478,6800.0
2008-04-09 10:40:00,66.18,66.19,66.11,66.19,7400.0,53.6559,53.664,53.5992,53.664,7400.0
2008-04-09 10:45:00,66.19,66.23,66.16,66.21,5800.0,53.664,53.6964,53.6397,53.6802,5800.0
2008-04-09 10:50:00,66.23,66.24,66.15,66.17,5700.0,53.6964,53.7046,53.6316,53.6478,5700.0
2008-04-09 10:55:00,66.16,66.29,66.08,66.14,25100.0,53.6397,53.7451,53.5748,53.6235,25100.0
2008-04-09 11:00:00,66.15,66.2,66.13,66.17,4700.0,53.6316,53.6721,53.6154,53.6478,4700.0
2008-04-09 11:05:00,66.18,66.2,66.14,66.19,7700.0,53.6559,53.6721,53.6235,53.664,7700.0
2008-04-09 11:10:00,66.19,66.28,66.18,66.28,7700.0,53.664,53.737,53.6559,53.737,7700.0
2008-04-09 11:15:00,66.28,66.32,66.25,66.27,5500.0,53.737,53.7694,53.7127,53.7289,5500.0
2008-04-09 11:20:00,66.24,66.29,66.13,66.17,9700.0,53.7046,53.7451,53.6154,53.6478,9700.0
2008-04-09 11:25:00,66.15,66.16,66.09,66.13,6300.0,53.6316,53.6397,53.5829,53.6154,6300.0
2008-04-09 11:30:00,66.11,66.15,66.09,66.13,1800.0,53.5992,53.6316,53.5829,53.6154,1800.0
2008-04-09 11:35:00,66.13,66.16,65.93,65.96,11000.0,53.6154,53.6397,53.4532,53.4775,11000.0
2008-04-09 11:40:00,65.95,66.04,65.92,65.94,8000.0,53.4694,53.5424,53.4451,53.4613,8000.0
2008-04-09 11:45:00,65.92,65.97,65.88,65.91,4200.0,53.4451,53.4856,53.4127,53.437,4200.0
2008-04-09 11:50:00,65.91,65.94,65.81,65.85,10800.0,53.437,53.4613,53.3559,53.3884,10800.0
2008-04-09 11:55:00,65.81,65.83,65.59,65.59,21300.0,53.3559,53.3721,53.1776,53.1776,21300.0
2008-04-09 12:00:00,65.6,65.74,65.6,65.74,7500.0,53.1857,53.2992,53.1857,53.2992,7500.0
2008-04-09 12:05:00,65.72,65.9,65.72,65.9,8400.0,53.283,53.4289,53.283,53.4289,8400.0
2008-04-09 12:10:00,65.9,65.9,65.82,65.83,9700.0,53.4289,53.4289,53.364,53.3721,9700.0
2008-04-09 12:15:00,65.83,65.88,65.82,65.84,6500.0,53.3721,53.4127,53.364,53.3802,6500.0
2008-04-09 12:20:00,65.84,65.87,65.81,65.87,6100.0,53.3802,53.4046,53.3559,53.4046,6100.0
2008-04-09 12:25:00,65.87,65.91,65.87,65.9,2500.0,53.4046,53.437,53.4046,53.4289,2500.0
2008-04-09 12:30:00,65.92,65.92,65.89,65.92,5900.0,53.4451,53.4451,53.4208,53.4451,5900.0
2008-04-09 12:35:00,65.9,65.91,65.86,65.9,14400.0,53.4289,53.437,53.3965,53.4289,14400.0
2008-04-09 12:40:00,65.88,65.9,65.85,65.9,14600.0,53.4127,53.4289,53.3884,53.4289,14600.0
2008-04-09 12:45:00,65.9,65.9,65.86,65.89,10400.0,53.4289,53.4289,53.3965,53.4208,10400.0
2008-04-09 12:50:00,65.89,65.94,65.88,65.89,44900.0,53.4208,53.4613,53.4127,53.4208,44900.0
2008-04-09 12:55:00,65.89,65.9,65.8,65.8,6500.0,53.4208,53.4289,53.3478,53.3478,6500.0
2008-04-09 13:00:00,65.82,65.9,65.82,65.9,8900.0,53.364,53.4289,53.364,53.4289,8900.0
2008-04-09 13:05:00,65.89,65.98,65.85,65.97,14700.0,53.4208,53.4938,53.3884,53.4856,14700.0
2008-04-09 13:10:00,65.97,66.0,65.95,66.0,4100.0,53.4856,53.51,53.4694,53.51,4100.0
2008-04-09 13:15:00,66.0,66.06,65.99,66.05,4600.0,53.51,53.5586,53.5019,53.5505,4600.0
2008-04-09 13:20:00,66.03,66.04,66.01,66.01,2200.0,53.5343,53.5424,53.5181,53.5181,2200.0
2008-04-09 13:25:00,66.0,66.04,66.0,66.03,2800.0,53.51,53.5424,53.51,53.5343,2800.0
2008-04-09 13:30:00,66.03,66.04,66.0,66.0,5500.0,53.5343,53.5424,53.51,53.51,5500.0
2008-04-09 13:35:00,66.01,66.05,66.0,66.05,3800.0,53.5181,53.5505,53.51,53.5505,3800.0
2008-04-09 13:40:00,66.05,66.05,66.0,66.01,5800.0,53.5505,53.5505,53.51,53.5181,5800.0
2008-04-09 13:45:00,66.04,66.04,65.99,66.01,8500.0,53.5424,53.5424,53.5019,53.5181,8500.0
2008-04-09 13:50:00,66.02,66.05,65.99,66.05,12700.0,53.5262,53.5505,53.5019,53.5505,12700.0
2008-04-09 13:55:00,66.06,66.13,66.04,66.13,14300.0,53.5586,53.6154,53.5424,53.6154,14300.0
2008-04-09 14:00:00,66.13,66.17,66.1,66.12,13200.0,53.6154,53.6478,53.591,53.6073,13200.0
2008-04-09 14:05:00,66.12,66.12,66.08,66.1,5600.0,53.6073,53.6073,53.5748,53.591,5600.0
2008-04-09 14:10:00,66.1,66.1,65.99,65.99,8400.0,53.591,53.591,53.5019,53.5019,8400.0
2008-04-09 14:15:00,65.99,66.01,65.96,65.99,44100.0,53.5019,53.5181,53.4775,53.5019,44100.0
2008-04-09 14:20:00,65.99,66.01,65.98,66.0,6800.0,53.5019,53.5181,53.4938,53.51,6800.0
2008-04-09 14:25:00,65.99,66.0,65.96,65.97,13900.0,53.5019,53.51,53.4775,53.4856,13900.0
2008-04-09 14:30:00,65.97,65.97,65.92,65.92,9200.0,53.4856,53.4856,53.4451,53.4451,9200.0
2008-04-09 14:35:00,65.92,66.02,65.92,66.02,14900.0,53.4451,53.5262,53.4451,53.5262,14900.0
2008-04-09 14:40:00,66.02,66.04,65.99,66.03,5100.0,53.5262,53.5424,53.5019,53.5343,5100.0
2008-04-09 14:45:00,66.03,66.03,65.98,65.98,7300.0,53.5343,53.5343,53.4938,53.4938,7300.0
2008-04-09 14:50:00,65.96,66.04,65.94,65.98,28000.0,53.4775,53.5424,53.4613,53.4938,28000.0
2008-04-09 14:55:00,65.99,66.04,65.98,66.04,9500.0,53.5019,53.5424,53.4938,53.5424,9500.0
2008-04-09 15:00:00,66.0,66.01,65.92,65.92,47400.0,53.51,53.5181,53.4451,53.4451,47400.0
2008-04-09 15:05:00,65.95,66.0,65.92,65.99,28500.0,53.4694,53.51,53.4451,53.5019,28500.0
2008-04-09 15:10:00,65.97,65.98,65.95,65.95,56400.0,53.4856,53.4938,53.4694,53.4694,56400.0
2008-04-09 15:15:00,65.93,65.97,65.93,65.95,15700.0,53.4532,53.4856,53.4532,53.4694,15700.0
2008-04-09 15:20:00,65.95,66.0,65.94,65.95,19300.0,53.4694,53.51,53.4613,53.4694,19300.0
2008-04-09 15:25:00,65.95,65.97,65.94,65.95,20500.0,53.4694,53.4856,53.4613,53.4694,20500.0
2008-04-09 15:30:00,65.95,65.97,65.93,65.95,44100.0,53.4694,53.4856,53.4532,53.4694,44100.0
2008-04-09 15:35:00,65.95,66.03,65.95,66.02,18900.0,53.4694,53.5343,53.4694,53.5262,18900.0
2008-04-09 15:40:00,66.01,66.06,66.0,66.04,10500.0,53.5181,53.5586,53.51,53.5424,10500.0
2008-04-09 15:45:00,66.05,66.05,65.89,65.89,20900.0,53.5505,53.5505,53.4208,53.4208,20900.0
2008-04-09 15:50:00,65.88,65.9,65.85,65.86,30300.0,53.4127,53.4289,53.3884,53.3965,30300.0
2008-04-09 15:55:00,65.86,66.0,65.85,65.98,57800.0,53.3965,53.51,53.3884,53.4938,57800.0
2008-04-10 09:30:00,65.77,65.98,65.51,65.85,18100.0,53.3235,53.4938,53.1127,53.3884,18100.0
2008-04-10 09:35:00,65.87,65.89,65.67,65.67,13500.0,53.4046,53.4208,53.2424,53.2424,13500.0
2008-04-10 09:40:00,65.72,65.73,65.44,65.47,28600.0,53.283,53.2911,53.0559,53.0803,28600.0
2008-04-10 09:45:00,65.49,65.54,65.42,65.42,18800.0,53.0965,53.137,53.0397,53.0397,18800.0
2008-04-10 09:50:00,65.42,65.45,65.26,65.38,19800.0,53.0397,53.0641,52.91,53.0073,19800.0
2008-04-10 09:55:00,65.4,65.44,65.35,65.36,14100.0,53.0235,53.0559,52.983,52.9911,14100.0
2008-04-10 10:00:00,65.37,65.43,65.35,65.38,45000.0,52.9992,53.0478,52.983,53.0073,45000.0
2008-04-10 10:05:00,65.38,65.41,65.31,65.31,20900.0,53.0073,53.0316,52.9505,52.9505,20900.0
2008-04-10 10:10:00,65.3,65.37,65.3,65.36,14400.0,52.9424,52.9992,52.9424,52.9911,14400.0
2008-04-10 10:15:00,65.35,65.37,65.33,65.34,8200.0,52.983,52.9992,52.9668,52.9749,8200.0
2008-04-10 10:20:00,65.35,65.38,65.32,65.36,13700.0,52.983,53.0073,52.9587,52.9911,13700.0
2008-04-10 10:25:00,65.38,65.4,65.35,65.37,13500.0,53.0073,53.0235,52.983,52.9992,13500.0
2008-04-10 10:30:00,65.38,65.47,65.36,65.47,11600.0,53.0073,53.0803,52.9911,53.0803,11600.0
2008-04-10 10:35:00,65.46,65.48,65.4,65.4,8900.0,53.0722,53.0884,53.0235,53.0235,8900.0
2008-04-10 10:40:00,65.4,65.61,65.39,65.6,51700.0,53.0235,53.1938,53.0154,53.1857,51700.0
2008-04-10 10:45:00,65.62,65.64,65.59,65.61,12100.0,53.2019,53.2181,53.1776,53.1938,12100.0
2008-04-10 10:50:00,65.6,65.6,65.5,65.53,7300.0,53.1857,53.1857,53.1046,53.1289,7300.0
2008-04-10 10:55:00,65.52,65.6,65.52,65.57,10200.0,53.1208,53.1857,53.1208,53.1613,10200.0
2008-04-10 11:00:00,65.57,65.58,65.47,65.55,8400.0,53.1613,53.1695,53.0803,53.1451,8400.0
2008-04-10 11:05:00,65.52,65.57,65.5,65.5,5900.0,53.1208,53.1613,53.1046,53.1046,5900.0
2008-04-10 11:10:00,65.52,65.56,65.48,65.5,9400.0,53.1208,53.1532,53.0884,53.1046,9400.0
2008-04-10 11:15:00,65.49,65.5,65.43,65.45,18800.0,53.0965,53.1046,53.0478,53.0641,18800.0
2008-04-10 11:20:00,65.43,65.45,65.37,65.41,23600.0,53.0478,53.0641,52.9992,53.0316,23600.0
2008-04-10 11:25:00,65.42,65.43,65.36,65.39,89800.0,53.0397,53.0478,52.9911,53.0154,89800.0
2008-04-10 11:30:00,65.36,65.37,65.26,65.26,14800.0,52.9911,52.9992,52.91,52.91,14800.0
2008-04-10 11:35:00,65.25,65.35,65.22,65.35,18600.0,52.9019,52.983,52.8776,52.983,18600.0
2008-04-10 11:40:00,65.35,65.39,65.23,65.38,22300.0,52.983,53.0154,52.8857,53.0073,22300.0
2008-04-10 11:45:00,65.43,65.54,65.42,65.52,10300.0,53.0478,53.137,53.0397,53.1208,10300.0
2008-04-10 11:50:00,65.48,65.52,65.44,65.46,11800.0,53.0884,53.1208,53.0559,53.0722,11800.0
2008-04-10 11:55:00,65.44,65.47,65.43,65.43,12300.0,53.0559,53.0803,53.0478,53.0478,12300.0
2008-04-10 12:00:00,65.43,65.45,65.42,65.42,16200.0,53.0478,53.0641,53.0397,53.0397,16200.0
2008-04-10 12:05:00,65.42,65.46,65.42,65.46,6300.0,53.0397,53.0722,53.0397,53.0722,6300.0
2008-04-10 12:10:00,65.45,65.47,65.44,65.46,9800.0,53.0641,53.0803,53.0559,53.0722,9800.0
2008-04-10 12:15:00,65.46,65.49,65.45,65.47,6900.0,53.0722,53.0965,53.0641,53.0803,6900.0
2008-04-10 12:20:00,65.48,65.57,65.45,65.57,56100.0,53.0884,53.1613,53.0641,53.1613,56100.0
2008-04-10 12:25:00,65.56,65.59,65.55,65.59,9100.0,53.1532,53.1776,53.1451,53.1776,9100.0
2008-04-10 12:30:00,65.59,65.6,65.56,65.58,5200.0,53.1776,53.1857,53.1532,53.1695,5200.0
2008-04-10 12:35:00,65.58,65.71,65.57,65.71,6800.0,53.1695,53.2749,53.1613,53.2749,6800.0
2008-04-10 12:40:00,65.68,65.77,65.68,65.77,6100.0,53.2505,53.3235,53.2505,53.3235,6100.0
2008-04-10 12:45:00,65.77,65.77,65.64,65.64,7600.0,53.3235,53.3235,53.2181,53.2181,7600.0
2008-04-10 12:50:00,65.64,65.64,65.57,65.6,4000.0,53.2181,53.2181,53.1613,53.1857,4000.0
2008-04-10 12:55:00,65.57,65.58,65.44,65.44,5500.0,53.1613,53.1695,53.0559,53.0559,5500.0
2008-04-10 13:00:00,65.43,65.56,65.43,65.54,8400.0,53.0478,53.1532,53.0478,53.137,8400.0
2008-04-10 13:05:00,65.54,65.55,65.52,65.54,4100.0,53.137,53.1451,53.1208,53.137,4100.0
2008-04-10 13:10:00,65.52,65.63,65.52,65.6,7100.0,53.1208,53.21,53.1208,53.1857,7100.0
2008-04-10 13:15:00,65.59,65.62,65.57,65.58,6600.0,53.1776,53.2019,53.1613,53.1695,6600.0
2008-04-10 13:20:00,65.57,65.58,65.49,65.51,5000.0,53.1613,53.1695,53.0965,53.1127,5000.0
2008-04-10 13:25:00,65.5,65.51,65.48,65.5,11700.0,53.1046,53.1127,53.0884,53.1046,11700.0
2008-04-10 13:30:00,65.51,65.52,65.49,65.5,25200.0,53.1127,53.1208,53.0965,53.1046,25200.0
2008-04-10 13:35:00,65.49,65.51,65.48,65.49,15500.0,53.0965,53.1127,53.0884,53.0965,15500.0
2008-04-10 13:40:00,65.5,65.51,65.47,65.5,11100.0,53.1046,53.1127,53.0803,53.1046,11100.0
2008-04-10 13:45:00,65.5,65.52,65.5,65.51,14900.0,53.1046,53.1208,53.1046,53.1127,14900.0
2008-04-10 13:50:00,65.53,65.54,65.5,65.51,17200.0,53.1289,53.137,53.1046,53.1127,17200.0
2008-04-10 13:55:00,65.51,65.53,65.48,65.5,21400.0,53.1127,53.1289,53.0884,53.1046,21400.0
2008-04-10 14:00:00,65.51,65.54,65.5,65.54,12100.0,53.1127,53.137,53.1046,53.137,12100.0
2008-04-10 14:05:00,65.54,65.55,65.48,65.51,22100.0,53.137,53.1451,53.0884,53.1127,22100.0
2008-04-10 14:10:00,65.52,65.53,65.5,65.51,14300.0,53.1208,53.1289,53.1046,53.1127,14300.0
2008-04-10 14:15:00,65.51,65.52,65.42,65.44,88900.0,53.1127,53.1208,53.0397,53.0559,88900.0
2008-04-10 14:20:00,65.44,65.47,65.42,65.43,109700.0,53.0559,53.0803,53.0397,53.0478,109700.0
2008-04-10 14:25:00,65.43,65.44,65.4,65.43,18300.0,53.0478,53.0559,53.0235,53.0478,18300.0
2008-04-10 14:30:00,65.44,65.48,65.4,65.48,28000.0,53.0559,53.0884,53.0235,53.0884,28000.0
2008-04-10 14:35:00,65.47,65.47,65.44,65.45,10200.0,53.0803,53.0803,53.0559,53.0641,10200.0
2008-04-10 14:40:00,65.46,65.56,65.45,65.56,13400.0,53.0722,53.1532,53.0641,53.1532,13400.0
2008-04-10 14:45:00,65.56,65.59,65.55,65.57,7900.0,53.1532,53.1776,53.1451,53.1613,7900.0
2008-04-10 14:50:00,65.57,65.62,65.54,65.59,8700.0,53.1613,53.2019,53.137,53.1776,8700.0
2008-04-10 14:55:00,65.6,65.6,65.54,65.54,8500.0,53.1857,53.1857,53.137,53.137,8500.0
2008-04-10 15:00:00,65.55,65.6,65.55,65.57,13700.0,53.1451,53.1857,53.1451,53.1613,13700.0
2008-04-10 15:05:00,65.57,65.58,65.55,65.57,18500.0,53.1613,53.1695,53.1451,53.1613,18500.0
2008-04-10 15:10:00,65.55,65.58,65.4,65.42,52900.0,53.1451,53.1695,53.0235,53.0397,52900.0
2008-04-10 15:15:00,65.43,65.47,65.43,65.44,12200.0,53.0478,53.0803,53.0478,53.0559,12200.0
2008-04-10 15:20:00,65.46,65.47,65.42,65.47,11000.0,53.0722,53.0803,53.0397,53.0803,11000.0
2008-04-10 15:25:00,65.48,65.5,65.44,65.45,10400.0,53.0884,53.1046,53.0559,53.0641,10400.0
2008-04-10 15:30:00,65.45,65.46,65.29,65.3,25800.0,53.0641,53.0722,52.9343,52.9424,25800.0
2008-04-10 15:35:00,65.3,65.35,65.29,65.34,20900.0,52.9424,52.983,52.9343,52.9749,20900.0
2008-04-10 15:40:00,65.33,65.37,65.29,65.34,31500.0,52.9668,52.9992,52.9343,52.9749,31500.0
2008-04-10 15:45:00,65.32,65.38,65.31,65.36,20800.0,52.9587,53.0073,52.9505,52.9911,20800.0
2008-04-10 15:50:00,65.39,65.44,65.35,65.41,42800.0,53.0154,53.0559,52.983,53.0316,42800.0
2008-04-10 15:55:00,65.4,65.55,65.38,65.46,58700.0,53.0235,53.1451,53.0073,53.0722,58700.0
2008-04-11 09:30:00,65.11,65.4,64.8,64.94,54400.0,52.7884,53.0235,52.5371,52.6506,54400.0
2008-04-11 09:35:00,64.91,64.95,64.59,64.63,30700.0,52.6262,52.6587,52.3668,52.3992,30700.0
2008-04-11 09:40:00,64.6,64.7,64.59,64.65,27000.0,52.3749,52.456,52.3668,52.4154,27000.0
2008-04-11 09:45:00,64.65,64.68,64.6,64.61,54700.0,52.4154,52.4398,52.3749,52.383,54700.0
2008-04-11 09:50:00,64.62,64.87,64.6,64.83,33600.0,52.3911,52.5938,52.3749,52.5614,33600.0
2008-04-11 09:55:00,64.82,64.82,64.72,64.76,21300.0,52.5533,52.5533,52.4722,52.5046,21300.0
2008-04-11 10:00:00,64.76,64.8,64.66,64.66,69300.0,52.5046,52.5371,52.4236,52.4236,69300.0
2008-04-11 10:05:00,64.67,64.73,64.65,64.66,18700.0,52.4317,52.4803,52.4154,52.4236,18700.0
2008-04-11 10:10:00,64.65,64.65,64.56,64.56,48400.0,52.4154,52.4154,52.3425,52.3425,48400.0
2008-04-11 10:15:00,64.56,64.65,64.56,64.58,11400.0,52.3425,52.4154,52.3425,52.3587,11400.0
2008-04-11 10:20:00,64.6,64.6,64.55,64.57,20500.0,52.3749,52.3749,52.3344,52.3506,20500.0
2008-04-11 10:25:00,64.57,64.6,64.53,64.53,15900.0,52.3506,52.3749,52.3182,52.3182,15900.0
2008-04-11 10:30:00,64.55,64.55,64.49,64.49,21600.0,52.3344,52.3344,52.2857,52.2857,21600.0
2008-04-11 10:35:00,64.51,64.59,64.5,64.55,19800.0,52.3019,52.3668,52.2938,52.3344,19800.0
2008-04-11 10:40:00,64.57,64.6,64.55,64.58,8400.0,52.3506,52.3749,52.3344,52.3587,8400.0
2008-04-11 10:45:00,64.57,64.6,64.57,64.6,11900.0,52.3506,52.3749,52.3506,52.3749,11900.0
2008-04-11 10:50:00,64.6,64.6,64.55,64.57,21400.0,52.3749,52.3749,52.3344,52.3506,21400.0
2008-04-11 10:55:00,64.57,64.59,64.56,64.59,11500.0,52.3506,52.3668,52.3425,52.3668,11500.0
2008-04-11 11:00:00,64.57,64.59,64.5,64.51,52500.0,52.3506,52.3668,52.2938,52.3019,52500.0
2008-04-11 11:05:00,64.5,64.6,64.46,64.48,24500.0,52.2938,52.3749,52.2614,52.2776,24500.0
2008-04-11 11:10:00,64.49,64.51,64.39,64.43,27100.0,52.2857,52.3019,52.2047,52.2371,27100.0
2008-04-11 11:15:00,64.44,64.45,64.28,64.39,25300.0,52.2452,52.2533,52.1155,52.2047,25300.0
2008-04-11 11:20:00,64.39,64.43,64.37,64.41,21300.0,52.2047,52.2371,52.1884,52.2209,21300.0
2008-04-11 11:25:00,64.41,64.42,64.38,64.38,18100.0,52.2209,52.229,52.1965,52.1965,18100.0
2008-04-11 11:30:00,64.38,64.41,64.37,64.41,12800.0,52.1965,52.2209,52.1884,52.2209,12800.0
2008-04-11 11:35:00,64.41,64.43,64.39,64.4,9600.0,52.2209,52.2371,52.2047,52.2128,9600.0
2008-04-11 11:40:00,64.41,64.43,64.38,64.38,10600.0,52.2209,52.2371,52.1965,52.1965,10600.0
2008-04-11 11:45:00,64.38,64.45,64.38,64.43,17700.0,52.1965,52.2533,52.1965,52.2371,17700.0
2008-04-11 11:50:00,64.43,64.47,64.41,64.41,12300.0,52.2371,52.2695,52.2209,52.2209,12300.0
2008-04-11 11:55:00,64.42,64.48,64.42,64.47,7800.0,52.229,52.2776,52.229,52.2695,7800.0
2008-04-11 12:00:00,64.46,64.49,64.43,64.49,10400.0,52.2614,52.2857,52.2371,52.2857,10400.0
2008-04-11 12:05:00,64.48,64.51,64.45,64.49,11700.0,52.2776,52.3019,52.2533,52.2857,11700.0
2008-04-11 12:10:00,64.47,64.5,64.47,64.5,8600.0,52.2695,52.2938,52.2695,52.2938,8600.0
2008-04-11 12:15:00,64.5,64.5,64.45,64.47,16200.0,52.2938,52.2938,52.2533,52.2695,16200.0
2008-04-11 12:20:00,64.46,64.46,64.15,64.15,59300.0,52.2614,52.2614,52.0101,52.0101,59300.0
2008-04-11 12:25:00,64.16,64.17,64.11,64.11,22300.0,52.0182,52.0263,51.9776,51.9776,22300.0
2008-04-11 12:30:00,64.11,64.12,64.07,64.08,17500.0,51.9776,51.9857,51.9452,51.9533,17500.0
2008-04-11 12:35:00,64.09,64.12,64.07,64.07,27100.0,51.9614,51.9857,51.9452,51.9452,27100.0
2008-04-11 12:40:00,64.08,64.08,64.06,64.07,15400.0,51.9533,51.9533,51.9371,51.9452,15400.0
2008-04-11 12:45:00,64.07,64.1,64.04,64.05,39300.0,51.9452,51.9695,51.9209,51.929,39300.0
2008-04-11 12:50:00,64.05,64.06,64.03,64.03,13300.0,51.929,51.9371,51.9128,51.9128,13300.0
2008-04-11 12:55:00,64.04,64.1,64.0,64.09,22500.0,51.9209,51.9695,51.8885,51.9614,22500.0
2008-04-11 13:00:00,64.1,64.17,64.06,64.17,13600.0,51.9695,52.0263,51.9371,52.0263,13600.0
2008-04-11 13:05:00,64.17,64.22,64.15,64.22,10000.0,52.0263,52.0668,52.0101,52.0668,10000.0
2008-04-11 13:10:00,64.21,64.25,64.19,64.25,9900.0,52.0587,52.0911,52.0425,52.0911,9900.0
2008-04-11 13:15:00,64.24,64.28,64.23,64.28,9600.0,52.083,52.1155,52.0749,52.1155,9600.0
2008-04-11 13:20:00,64.28,64.36,64.28,64.34,18300.0,52.1155,52.1803,52.1155,52.1641,18300.0
2008-04-11 13:25:00,64.34,64.36,64.25,64.26,17200.0,52.1641,52.1803,52.0911,52.0993,17200.0
2008-04-11 13:30:00,64.25,64.35,64.23,64.34,18200.0,52.0911,52.1722,52.0749,52.1641,18200.0
2008-04-11 13:35:00,64.34,64.37,64.25,64.28,16300.0,52.1641,52.1884,52.0911,52.1155,16300.0
2008-04-11 13:40:00,64.28,64.34,64.28,64.3,10700.0,52.1155,52.1641,52.1155,52.1317,10700.0
2008-04-11 13:45:00,64.31,64.33,64.27,64.31,14600.0,52.1398,52.156,52.1074,52.1398,14600.0
2008-04-11 13:50:00,64.3,64.31,64.24,64.26,13100.0,52.1317,52.1398,52.083,52.0993,13100.0
2008-04-11 13:55:00,64.26,64.36,64.24,64.36,10200.0,52.0993,52.1803,52.083,52.1803,10200.0
2008-04-11 14:00:00,64.34,64.41,64.34,64.38,14900.0,52.1641,52.2209,52.1641,52.1965,14900.0
2008-04-11 14:05:00,64.38,64.45,64.37,64.44,9900.0,52.1965,52.2533,52.1884,52.2452,9900.0
2008-04-11 14:10:00,64.44,64.44,64.36,64.38,19100.0,52.2452,52.2452,52.1803,52.1965,19100.0
2008-04-11 14:15:00,64.36,64.43,64.27,64.43,16500.0,52.1803,52.2371,52.1074,52.2371,16500.0
2008-04-11 14:20:00,64.43,64.43,64.39,64.39,5600.0,52.2371,52.2371,52.2047,52.2047,5600.0
2008-04-11 14:25:00,64.39,64.46,64.37,64.42,8500.0,52.2047,52.2614,52.1884,52.229,8500.0
2008-04-11 14:30:00,64.42,64.43,64.35,64.39,5800.0,52.229,52.2371,52.1722,52.2047,5800.0
2008-04-11 14:35:00,64.37,64.38,64.34,64.34,7100.0,52.1884,52.1965,52.1641,52.1641,7100.0
2008-04-11 14:40:00,64.34,64.35,64.22,64.22,21700.0,52.1641,52.1722,52.0668,52.0668,21700.0
2008-04-11 14:45:00,64.21,64.27,64.21,64.25,16300.0,52.0587,52.1074,52.0587,52.0911,16300.0
2008-04-11 14:50:00,64.27,64.29,64.25,64.27,12300.0,52.1074,52.1236,52.0911,52.1074,12300.0
2008-04-11 14:55:00,64.28,64.29,64.17,64.2,13900.0,52.1155,52.1236,52.0263,52.0506,13900.0
2008-04-11 15:00:00,64.2,64.24,64.13,64.17,16200.0,52.0506,52.083,51.9939,52.0263,16200.0
2008-04-11 15:05:00,64.18,64.22,64.1,64.13,25900.0,52.0344,52.0668,51.9695,51.9939,25900.0
2008-04-11 15:10:00,64.14,64.15,64.06,64.07,16900.0,52.002,52.0101,51.9371,51.9452,16900.0
2008-04-11 15:15:00,64.06,64.18,64.05,64.14,11500.0,51.9371,52.0344,51.929,52.002,11500.0
2008-04-11 15:20:00,64.16,64.19,64.15,64.19,12000.0,52.0182,52.0425,52.0101,52.0425,12000.0
2008-04-11 15:25:00,64.19,64.27,64.19,64.23,11600.0,52.0425,52.1074,52.0425,52.0749,11600.0
2008-04-11 15:30:00,64.22,64.22,64.07,64.15,35100.0,52.0668,52.0668,51.9452,52.0101,35100.0
2008-04-11 15:35:00,64.17,64.17,64.11,64.14,26400.0,52.0263,52.0263,51.9776,52.002,26400.0
2008-04-11 15:40:00,64.14,64.15,64.07,64.09,30700.0,52.002,52.0101,51.9452,51.9614,30700.0
2008-04-11 15:45:00,64.08,64.1,64.02,64.04,26500.0,51.9533,51.9695,51.9047,51.9209,26500.0
2008-04-11 15:50:00,64.04,64.09,64.0,64.08,33400.0,51.9209,51.9614,51.8885,51.9533,33400.0
2008-04-11 15:55:00,64.08,64.13,64.08,64.1,32900.0,51.9533,51.9939,51.9533,51.9695,32900.0
2008-04-14 09:30:00,64.03,64.11,64.02,64.06,45400.0,51.9128,51.9776,51.9047,51.9371,45400.0
2008-04-14 09:35:00,64.03,64.19,63.93,63.99,53200.0,51.9128,52.0425,51.8317,51.8803,53200.0
2008-04-14 09:40:00,63.97,64.05,63.88,64.01,22800.0,51.8641,51.929,51.7912,51.8966,22800.0
2008-04-14 09:45:00,64.02,64.03,63.92,63.92,26500.0,51.9047,51.9128,51.8236,51.8236,26500.0
2008-04-14 09:50:00,63.92,63.95,63.89,63.9,28700.0,51.8236,51.8479,51.7993,51.8074,28700.0
2008-04-14 09:55:00,63.9,63.95,63.89,63.95,26800.0,51.8074,51.8479,51.7993,51.8479,26800.0
2008-04-14 10:00:00,63.94,63.99,63.9,63.93,17400.0,51.8398,51.8803,51.8074,51.8317,17400.0
2008-04-14 10:05:00,63.92,63.95,63.88,63.9,12200.0,51.8236,51.8479,51.7912,51.8074,12200.0
2008-04-14 10:10:00,63.9,63.99,63.89,63.96,21900.0,51.8074,51.8803,51.7993,51.856,21900.0
2008-04-14 10:15:00,63.92,63.98,63.91,63.95,18700.0,51.8236,51.8722,51.8155,51.8479,18700.0
2008-04-14 10:20:00,63.95,63.95,63.8,63.83,14500.0,51.8479,51.8479,51.7263,51.7506,14500.0
2008-04-14 10:25:00,63.84,63.88,63.82,63.82,6600.0,51.7587,51.7912,51.7425,51.7425,6600.0
2008-04-14 10:30:00,63.84,63.84,63.75,63.78,14100.0,51.7587,51.7587,51.6858,51.7101,14100.0
2008-04-14 10:35:00,63.78,63.79,63.76,63.77,9500.0,51.7101,51.7182,51.6939,51.702,9500.0
2008-04-14 10:40:00,63.77,63.78,63.72,63.73,14000.0,51.702,51.7101,51.6614,51.6696,14000.0
2008-04-14 10:45:00,63.73,63.73,63.68,63.7,18300.0,51.6696,51.6696,51.629,51.6452,18300.0
2008-04-14 10:50:00,63.68,63.7,63.65,63.67,12400.0,51.629,51.6452,51.6047,51.6209,12400.0
2008-04-14 10:55:00,63.68,63.68,63.51,63.54,32100.0,51.629,51.629,51.4912,51.5155,32100.0
2008-04-14 11:00:00,63.54,63.66,63.52,63.65,32900.0,51.5155,51.6128,51.4993,51.6047,32900.0
2008-04-14 11:05:00,63.65,63.66,63.52,63.52,34400.0,51.6047,51.6128,51.4993,51.4993,34400.0
2008-04-14 11:10:00,63.51,63.56,63.42,63.43,30000.0,51.4912,51.5317,51.4182,51.4263,30000.0
2008-04-14 11:15:00,63.44,63.52,63.42,63.42,12700.0,51.4344,51.4993,51.4182,51.4182,12700.0
2008-04-14 11:20:00,63.42,63.46,63.41,63.42,13900.0,51.4182,51.4506,51.4101,51.4182,13900.0
2008-04-14 11:25:00,63.42,63.46,63.4,63.41,17500.0,51.4182,51.4506,51.402,51.4101,17500.0
2008-04-14 11:30:00,63.42,63.47,63.38,63.45,21300.0,51.4182,51.4588,51.3858,51.4425,21300.0
2008-04-14 11:35:00,63.45,63.46,63.41,63.44,18600.0,51.4425,51.4506,51.4101,51.4344,18600.0
2008-04-14 11:40:00,63.44,63.5,63.42,63.47,18500.0,51.4344,51.4831,51.4182,51.4588,18500.0
2008-04-14 11:45:00,63.48,63.5,63.45,63.47,13500.0,51.4669,51.4831,51.4425,51.4588,13500.0
2008-04-14 11:50:00,63.48,63.48,63.45,63.48,11800.0,51.4669,51.4669,51.4425,51.4669,11800.0
2008-04-14 11:55:00,63.48,63.51,63.47,63.49,25200.0,51.4669,51.4912,51.4588,51.475,25200.0
2008-04-14 12:00:00,63.5,63.52,63.48,63.49,26900.0,51.4831,51.4993,51.4669,51.475,26900.0
2008-04-14 12:05:00,63.49,63.52,63.48,63.5,28700.0,51.475,51.4993,51.4669,51.4831,28700.0
2008-04-14 12:10:00,63.51,63.57,63.47,63.56,19700.0,51.4912,51.5398,51.4588,51.5317,19700.0
2008-04-14 12:15:00,63.58,63.71,63.58,63.71,15600.0,51.5479,51.6533,51.5479,51.6533,15600.0
2008-04-14 12:20:00,63.72,63.78,63.7,63.78,19400.0,51.6614,51.7101,51.6452,51.7101,19400.0
2008-04-14 12:25:00,63.78,63.98,63.77,63.95,25500.0,51.7101,51.8722,51.702,51.8479,25500.0
2008-04-14 12:30:00,63.97,64.0,63.91,63.95,21100.0,51.8641,51.8885,51.8155,51.8479,21100.0
2008-04-14 12:35:00,63.96,63.98,63.89,63.89,13400.0,51.856,51.8722,51.7993,51.7993,13400.0
2008-04-14 12:40:00,63.89,63.92,63.88,63.91,3800.0,51.7993,51.8236,51.7912,51.8155,3800.0
2008-04-14 12:45:00,63.89,63.97,63.87,63.92,8800.0,51.7993,51.8641,51.7831,51.8236,8800.0
2008-04-14 12:50:00,63.92,63.93,63.83,63.85,29800.0,51.8236,51.8317,51.7506,51.7668,29800.0
2008-04-14 12:55:00,63.82,63.9,63.8,63.83,40800.0,51.7425,51.8074,51.7263,51.7506,40800.0
2008-04-14 13:00:00,63.84,63.85,63.78,63.79,25900.0,51.7587,51.7668,51.7101,51.7182,25900.0
2008-04-14 13:05:00,63.79,63.86,63.76,63.77,55300.0,51.7182,51.775,51.6939,51.702,55300.0
2008-04-14 13:10:00,63.77,63.8,63.77,63.77,15100.0,51.702,51.7263,51.702,51.702,15100.0
2008-04-14 13:15:00,63.77,63.8,63.71,63.78,13400.0,51.702,51.7263,51.6533,51.7101,13400.0
2008-04-14 13:20:00,63.79,63.8,63.75,63.77,9800.0,51.7182,51.7263,51.6858,51.702,9800.0
2008-04-14 13:25:00,63.77,63.8,63.72,63.8,9500.0,51.702,51.7263,51.6614,51.7263,9500.0
2008-04-14 13:30:00,63.81,63.81,63.78,63.8,7800.0,51.7344,51.7344,51.7101,51.7263,7800.0
2008-04-14 13:35:00,63.8,63.84,63.8,63.84,3900.0,51.7263,51.7587,51.7263,51.7587,3900.0
2008-04-14 13:40:00,63.84,63.87,63.75,63.8,8400.0,51.7587,51.7831,51.6858,51.7263,8400.0
2008-04-14 13:45:00,63.77,63.8,63.74,63.74,4800.0,51.702,51.7263,51.6777,51.6777,4800.0
2008-04-14 13:50:00,63.75,63.77,63.73,63.74,4400.0,51.6858,51.702,51.6696,51.6777,4400.0
2008-04-14 13:55:00,63.73,63.82,63.73,63.82,6400.0,51.6696,51.7425,51.6696,51.7425,6400.0
2008-04-14 14:00:00,63.83,63.84,63.79,63.79,24400.0,51.7506,51.7587,51.7182,51.7182,24400.0
2008-04-14 14:05:00,63.8,63.86,63.78,63.8,68800.0,51.7263,51.775,51.7101,51.7263,68800.0
2008-04-14 14:10:00,63.8,63.85,63.79,63.83,13800.0,51.7263,51.7668,51.7182,51.7506,13800.0
2008-04-14 14:15:00,63.84,63.87,63.81,63.81,19300.0,51.7587,51.7831,51.7344,51.7344,19300.0
2008-04-14 14:20:00,63.81,63.88,63.81,63.86,10600.0,51.7344,51.7912,51.7344,51.775,10600.0
2008-04-14 14:25:00,63.86,63.86,63.81,63.81,22300.0,51.775,51.775,51.7344,51.7344,22300.0
2008-04-14 14:30:00,63.83,63.86,63.81,63.82,11800.0,51.7506,51.775,51.7344,51.7425,11800.0
2008-04-14 14:35:00,63.83,63.86,63.82,63.82,8900.0,51.7506,51.775,51.7425,51.7425,8900.0
2008-04-14 14:40:00,63.84,63.84,63.79,63.81,4900.0,51.7587,51.7587,51.7182,51.7344,4900.0
2008-04-14 14:45:00,63.81,63.83,63.76,63.76,10000.0,51.7344,51.7506,51.6939,51.6939,10000.0
2008-04-14 14:50:00,63.75,63.76,63.64,63.64,12500.0,51.6858,51.6939,51.5966,51.5966,12500.0
2008-04-14 14:55:00,63.64,63.68,63.6,63.66,9100.0,51.5966,51.629,51.5642,51.6128,9100.0
2008-04-14 15:00:00,63.67,63.76,63.66,63.73,9100.0,51.6209,51.6939,51.6128,51.6696,9100.0
2008-04-14 15:05:00,63.72,63.74,63.68,63.68,6700.0,51.6614,51.6777,51.629,51.629,6700.0
2008-04-14 15:10:00,63.69,63.74,63.69,63.74,12100.0,51.6371,51.6777,51.6371,51.6777,12100.0
2008-04-14 15:15:00,63.74,63.77,63.72,63.74,16300.0,51.6777,51.702,51.6614,51.6777,16300.0
2008-04-14 15:20:00,63.73,63.74,63.68,63.71,22000.0,51.6696,51.6777,51.629,51.6533,22000.0
2008-04-14 15:25:00,63.71,63.72,63.63,63.65,17500.0,51.6533,51.6614,51.5885,51.6047,17500.0
2008-04-14 15:30:00,63.66,63.69,63.63,63.65,30500.0,51.6128,51.6371,51.5885,51.6047,30500.0
2008-04-14 15:35:00,63.64,63.65,63.56,63.56,44900.0,51.5966,51.6047,51.5317,51.5317,44900.0
2008-04-14 15:40:00,63.56,63.67,63.52,63.64,66000.0,51.5317,51.6209,51.4993,51.5966,66000.0
2008-04-14 15:45:00,63.64,63.66,63.6,63.6,18800.0,51.5966,51.6128,51.5642,51.5642,18800.0
2008-04-14 15:50:00,63.61,63.69,63.61,63.65,49400.0,51.5723,51.6371,51.5723,51.6047,49400.0
2008-04-14 15:55:00,63.65,63.69,63.49,63.59,76200.0,51.6047,51.6371,51.475,51.556,76200.0
2008-04-15 09:30:00,63.8,63.92,63.6,63.6,22500.0,51.7263,51.8236,51.5642,51.5642,22500.0
2008-04-15 09:35:00,63.6,63.6,63.1,63.11,26500.0,51.5642,51.5642,51.1588,51.1669,26500.0
2008-04-15 09:40:00,63.11,63.12,63.05,63.09,47800.0,51.1669,51.175,51.1182,51.1507,47800.0
2008-04-15 09:45:00,63.1,63.12,63.02,63.02,42600.0,51.1588,51.175,51.0939,51.0939,42600.0
2008-04-15 09:50:00,63.03,63.04,62.9,62.93,40800.0,51.102,51.1101,50.9966,51.0209,40800.0
2008-04-15 09:55:00,62.93,63.12,62.91,62.91,26800.0,51.0209,51.175,51.0047,51.0047,26800.0
2008-04-15 10:00:00,62.91,63.0,62.91,62.99,27600.0,51.0047,51.0777,51.0047,51.0696,27600.0
2008-04-15 10:05:00,62.99,63.0,62.9,62.95,16100.0,51.0696,51.0777,50.9966,51.0372,16100.0
2008-04-15 10:10:00,62.96,63.02,62.96,63.0,22900.0,51.0453,51.0939,51.0453,51.0777,22900.0
2008-04-15 10:15:00,62.98,63.02,62.94,63.0,16800.0,51.0615,51.0939,51.0291,51.0777,16800.0
2008-04-15 10:20:00,63.0,63.0,62.91,62.97,14200.0,51.0777,51.0777,51.0047,51.0534,14200.0
2008-04-15 10:25:00,62.96,63.02,62.92,63.0,16100.0,51.0453,51.0939,51.0128,51.0777,16100.0
2008-04-15 10:30:00,63.0,63.03,62.99,63.01,12300.0,51.0777,51.102,51.0696,51.0858,12300.0
2008-04-15 10:35:00,63.0,63.01,62.94,63.0,11500.0,51.0777,51.0858,51.0291,51.0777,11500.0
2008-04-15 10:40:00,62.98,63.01,62.95,62.99,13200.0,51.0615,51.0858,51.0372,51.0696,13200.0
2008-04-15 10:45:00,62.98,63.03,62.94,62.95,11900.0,51.0615,51.102,51.0291,51.0372,11900.0
2008-04-15 10:50:00,62.95,63.01,62.92,62.99,16300.0,51.0372,51.0858,51.0128,51.0696,16300.0
2008-04-15 10:55:00,62.99,62.99,62.93,62.99,5600.0,51.0696,51.0696,51.0209,51.0696,5600.0
2008-04-15 11:00:00,62.99,63.0,62.95,62.95,13100.0,51.0696,51.0777,51.0372,51.0372,13100.0
2008-04-15 11:05:00,62.95,62.95,62.71,62.71,30300.0,51.0372,51.0372,50.8426,50.8426,30300.0
2008-04-15 11:10:00,62.7,62.74,62.59,62.59,23200.0,50.8345,50.8669,50.7453,50.7453,23200.0
2008-04-15 11:15:00,62.59,62.6,62.5,62.58,22700.0,50.7453,50.7534,50.6723,50.7372,22700.0
2008-04-15 11:20:00,62.6,62.64,62.5,62.63,8000.0,50.7534,50.7858,50.6723,50.7777,8000.0
2008-04-15 11:25:00,62.64,62.8,62.64,62.79,14800.0,50.7858,50.9155,50.7858,50.9074,14800.0
2008-04-15 11:30:00,62.78,62.86,62.78,62.86,14200.0,50.8993,50.9642,50.8993,50.9642,14200.0
2008-04-15 11:35:00,62.84,62.96,62.84,62.95,12500.0,50.948,51.0453,50.948,51.0372,12500.0
2008-04-15 11:40:00,62.96,62.99,62.93,62.98,19600.0,51.0453,51.0696,51.0209,51.0615,19600.0
2008-04-15 11:45:00,62.98,63.01,62.97,62.99,24500.0,51.0615,51.0858,51.0534,51.0696,24500.0
2008-04-15 11:50:00,62.99,63.02,62.95,62.96,29400.0,51.0696,51.0939,51.0372,51.0453,29400.0
2008-04-15 11:55:00,62.95,63.0,62.95,63.0,10400.0,51.0372,51.0777,51.0372,51.0777,10400.0
2008-04-15 12:00:00,63.0,63.01,62.85,62.9,17400.0,51.0777,51.0858,50.9561,50.9966,17400.0
2008-04-15 12:05:00,62.92,62.94,62.9,62.93,3600.0,51.0128,51.0291,50.9966,51.0209,3600.0
2008-04-15 12:10:00,62.94,62.99,62.94,62.96,5100.0,51.0291,51.0696,51.0291,51.0453,5100.0
2008-04-15 12:15:00,62.98,63.02,62.92,62.94,14400.0,51.0615,51.0939,51.0128,51.0291,14400.0
2008-04-15 12:20:00,62.94,62.97,62.94,62.97,2700.0,51.0291,51.0534,51.0291,51.0534,2700.0
2008-04-15 12:25:00,62.97,62.98,62.95,62.98,2900.0,51.0534,51.0615,51.0372,51.0615,2900.0
2008-04-15 12:30:00,62.97,62.98,62.95,62.96,6900.0,51.0534,51.0615,51.0372,51.0453,6900.0
2008-04-15 12:35:00,62.96,62.98,62.95,62.96,3700.0,51.0453,51.0615,51.0372,51.0453,3700.0
2008-04-15 12:40:00,62.97,62.97,62.94,62.95,4000.0,51.0534,51.0534,51.0291,51.0372,4000.0
2008-04-15 12:45:00,62.94,62.95,62.87,62.88,7800.0,51.0291,51.0372,50.9723,50.9804,7800.0
2008-04-15 12:50:00,62.88,62.88,62.79,62.82,7700.0,50.9804,50.9804,50.9074,50.9318,7700.0
2008-04-15 12:55:00,62.85,62.85,62.78,62.79,8100.0,50.9561,50.9561,50.8993,50.9074,8100.0
2008-04-15 13:00:00,62.81,62.85,62.8,62.82,21500.0,50.9237,50.9561,50.9155,50.9318,21500.0
2008-04-15 13:05:00,62.84,62.89,62.78,62.85,24500.0,50.948,50.9885,50.8993,50.9561,24500.0
2008-04-15 13:10:00,62.85,63.0,62.84,63.0,24600.0,50.9561,51.0777,50.948,51.0777,24600.0
2008-04-15 13:15:00,63.0,63.0,62.91,62.91,23700.0,51.0777,51.0777,51.0047,51.0047,23700.0
2008-04-15 13:20:00,62.91,62.93,62.85,62.88,17500.0,51.0047,51.0209,50.9561,50.9804,17500.0
2008-04-15 13:25:00,62.88,62.9,62.87,62.88,6500.0,50.9804,50.9966,50.9723,50.9804,6500.0
2008-04-15 13:30:00,62.89,62.9,62.81,62.9,11400.0,50.9885,50.9966,50.9237,50.9966,11400.0
2008-04-15 13:35:00,62.89,62.9,62.85,62.85,8600.0,50.9885,50.9966,50.9561,50.9561,8600.0
2008-04-15 13:40:00,62.86,62.91,62.86,62.91,10200.0,50.9642,51.0047,50.9642,51.0047,10200.0
2008-04-15 13:45:00,62.94,62.98,62.89,62.9,16800.0,51.0291,51.0615,50.9885,50.9966,16800.0
2008-04-15 13:50:00,62.9,62.95,62.87,62.88,7400.0,50.9966,51.0372,50.9723,50.9804,7400.0
2008-04-15 13:55:00,62.89,62.9,62.86,62.86,4600.0,50.9885,50.9966,50.9642,50.9642,4600.0
2008-04-15 14:00:00,62.89,62.89,62.77,62.78,6900.0,50.9885,50.9885,50.8912,50.8993,6900.0
2008-04-15 14:05:00,62.79,62.88,62.77,62.85,7900.0,50.9074,50.9804,50.8912,50.9561,7900.0
2008-04-15 14:10:00,62.86,62.9,62.86,62.87,4100.0,50.9642,50.9966,50.9642,50.9723,4100.0
2008-04-15 14:15:00,62.9,62.9,62.83,62.83,10600.0,50.9966,50.9966,50.9399,50.9399,10600.0
2008-04-15 14:20:00,62.84,62.84,62.8,62.8,5700.0,50.948,50.948,50.9155,50.9155,5700.0
2008-04-15 14:25:00,62.81,62.81,62.76,62.77,9100.0,50.9237,50.9237,50.8831,50.8912,9100.0
2008-04-15 14:30:00,62.78,62.82,62.78,62.81,11000.0,50.8993,50.9318,50.8993,50.9237,11000.0
2008-04-15 14:35:00,62.81,62.81,62.76,62.76,7500.0,50.9237,50.9237,50.8831,50.8831,7500.0
2008-04-15 14:40:00,62.75,62.79,62.74,62.77,8900.0,50.875,50.9074,50.8669,50.8912,8900.0
2008-04-15 14:45:00,62.77,62.8,62.75,62.77,7300.0,50.8912,50.9155,50.875,50.8912,7300.0
2008-04-15 14:50:00,62.75,62.76,62.6,62.6,33700.0,50.875,50.8831,50.7534,50.7534,33700.0
2008-04-15 14:55:00,62.62,62.68,62.57,62.65,17000.0,50.7696,50.8183,50.7291,50.7939,17000.0
2008-04-15 15:00:00,62.65,62.67,62.61,62.64,24400.0,50.7939,50.8101,50.7615,50.7858,24400.0
2008-04-15 15:05:00,62.63,62.69,62.61,62.68,15400.0,50.7777,50.8264,50.7615,50.8183,15400.0
2008-04-15 15:10:00,62.68,62.7,62.55,62.55,39500.0,50.8183,50.8345,50.7129,50.7129,39500.0
2008-04-15 15:15:00,62.54,62.66,62.54,62.66,21900.0,50.7048,50.802,50.7048,50.802,21900.0
2008-04-15 15:20:00,62.68,62.73,62.68,62.71,21500.0,50.8183,50.8588,50.8183,50.8426,21500.0
2008-04-15 15:25:00,62.71,62.74,62.65,62.73,26900.0,50.8426,50.8669,50.7939,50.8588,26900.0
2008-04-15 15:30:00,62.72,62.84,62.72,62.81,30500.0,50.8507,50.948,50.8507,50.9237,30500.0
2008-04-15 15:35:00,62.82,62.9,62.78,62.84,33000.0,50.9318,50.9966,50.8993,50.948,33000.0
2008-04-15 15:40:00,62.82,62.84,62.76,62.8,30600.0,50.9318,50.948,50.8831,50.9155,30600.0
2008-04-15 15:45:00,62.8,62.8,62.67,62.69,36700.0,50.9155,50.9155,50.8101,50.8264,36700.0
2008-04-15 15:50:00,62.69,62.7,62.57,62.6,62700.0,50.8264,50.8345,50.7291,50.7534,62700.0
2008-04-15 15:55:00,62.6,62.72,62.54,62.7,91700.0,50.7534,50.8507,50.7048,50.8345,91700.0
2008-04-16 09:30:00,63.57,63.57,63.13,63.22,26500.0,51.5398,51.5398,51.1831,51.2561,26500.0
2008-04-16 09:35:00,63.23,63.3,63.07,63.11,31400.0,51.2642,51.3209,51.1345,51.1669,31400.0
2008-04-16 09:40:00,63.13,63.13,62.92,62.95,11600.0,51.1831,51.1831,51.0128,51.0372,11600.0
2008-04-16 09:45:00,62.95,63.0,62.89,62.93,12400.0,51.0372,51.0777,50.9885,51.0209,12400.0
2008-04-16 09:50:00,62.9,62.92,62.83,62.85,7200.0,50.9966,51.0128,50.9399,50.9561,7200.0
2008-04-16 09:55:00,62.85,62.87,62.69,62.8,27700.0,50.9561,50.9723,50.8264,50.9155,27700.0
2008-04-16 10:00:00,62.8,62.8,62.6,62.67,14000.0,50.9155,50.9155,50.7534,50.8101,14000.0
2008-04-16 10:05:00,62.67,62.72,62.54,62.54,19900.0,50.8101,50.8507,50.7048,50.7048,19900.0
2008-04-16 10:10:00,62.55,62.59,62.48,62.53,22000.0,50.7129,50.7453,50.6561,50.6966,22000.0
2008-04-16 10:15:00,62.53,62.66,62.53,62.64,31700.0,50.6966,50.802,50.6966,50.7858,31700.0
2008-04-16 10:20:00,62.62,62.71,62.58,62.66,24500.0,50.7696,50.8426,50.7372,50.802,24500.0
2008-04-16 10:25:00,62.65,62.7,62.62,62.65,83900.0,50.7939,50.8345,50.7696,50.7939,83900.0
2008-04-16 10:30:00,62.64,62.67,62.63,62.65,65000.0,50.7858,50.8101,50.7777,50.7939,65000.0
2008-04-16 10:35:00,62.64,62.71,62.63,62.64,21000.0,50.7858,50.8426,50.7777,50.7858,21000.0
2008-04-16 10:40:00,62.64,62.74,62.64,62.71,28700.0,50.7858,50.8669,50.7858,50.8426,28700.0
2008-04-16 10:45:00,62.71,62.81,62.7,62.81,27500.0,50.8426,50.9237,50.8345,50.9237,27500.0
2008-04-16 10:50:00,62.82,62.99,62.79,62.99,75800.0,50.9318,51.0696,50.9074,51.0696,75800.0
2008-04-16 10:55:00,63.0,63.1,62.99,63.03,30700.0,51.0777,51.1588,51.0696,51.102,30700.0
2008-04-16 11:00:00,63.0,63.1,63.0,63.09,33100.0,51.0777,51.1588,51.0777,51.1507,33100.0
2008-04-16 11:05:00,63.1,63.13,63.03,63.09,39400.0,51.1588,51.1831,51.102,51.1507,39400.0
2008-04-16 11:10:00,63.09,63.27,63.08,63.24,16600.0,51.1507,51.2966,51.1426,51.2723,16600.0
2008-04-16 11:15:00,63.24,63.29,63.17,63.17,25600.0,51.2723,51.3128,51.2155,51.2155,25600.0
2008-04-16 11:20:00,63.15,63.28,63.12,63.28,7100.0,51.1993,51.3047,51.175,51.3047,7100.0
2008-04-16 11:25:00,63.29,63.3,63.25,63.3,10700.0,51.3128,51.3209,51.2804,51.3209,10700.0
2008-04-16 11:30:00,63.3,63.32,63.27,63.27,13900.0,51.3209,51.3371,51.2966,51.2966,13900.0
2008-04-16 11:35:00,63.29,63.38,63.29,63.34,11500.0,51.3128,51.3858,51.3128,51.3534,11500.0
2008-04-16 11:40:00,63.35,63.4,63.32,63.32,20000.0,51.3615,51.402,51.3371,51.3371,20000.0
2008-04-16 11:45:00,63.32,63.32,63.18,63.28,17300.0,51.3371,51.3371,51.2236,51.3047,17300.0
2008-04-16 11:50:00,63.28,63.35,63.28,63.34,10200.0,51.3047,51.3615,51.3047,51.3534,10200.0
2008-04-16 11:55:00,63.35,63.37,63.1,63.11,127200.0,51.3615,51.3777,51.1588,51.1669,127200.0
2008-04-16 12:00:00,63.11,63.15,63.08,63.1,6000.0,51.1669,51.1993,51.1426,51.1588,6000.0
2008-04-16 12:05:00,63.1,63.12,63.06,63.12,8600.0,51.1588,51.175,51.1263,51.175,8600.0
2008-04-16 12:10:00,63.09,63.09,62.92,62.93,22800.0,51.1507,51.1507,51.0128,51.0209,22800.0
2008-04-16 12:15:00,62.96,63.0,62.96,62.98,10100.0,51.0453,51.0777,51.0453,51.0615,10100.0
2008-04-16 12:20:00,62.97,63.0,62.95,62.95,7100.0,51.0534,51.0777,51.0372,51.0372,7100.0
2008-04-16 12:25:00,62.94,62.95,62.85,62.85,14700.0,51.0291,51.0372,50.9561,50.9561,14700.0
2008-04-16 12:30:00,62.86,62.92,62.84,62.9,13800.0,50.9642,51.0128,50.948,50.9966,13800.0
2008-04-16 12:35:00,62.92,62.99,62.9,62.97,8900.0,51.0128,51.0696,50.9966,51.0534,8900.0
2008-04-16 12:40:00,62.96,63.0,62.95,62.97,79600.0,51.0453,51.0777,51.0372,51.0534,79600.0
2008-04-16 12:45:00,62.99,63.01,62.95,62.98,9400.0,51.0696,51.0858,51.0372,51.0615,9400.0
2008-04-16 12:50:00,63.0,63.11,62.98,63.07,34800.0,51.0777,51.1669,51.0615,51.1345,34800.0
2008-04-16 12:55:00,63.07,63.1,63.0,63.1,14500.0,51.1345,51.1588,51.0777,51.1588,14500.0
2008-04-16 13:00:00,63.1,63.19,63.09,63.17,12400.0,51.1588,51.2317,51.1507,51.2155,12400.0
2008-04-16 13:05:00,63.18,63.23,63.17,63.21,10700.0,51.2236,51.2642,51.2155,51.248,10700.0
2008-04-16 13:10:00,63.22,63.35,63.18,63.35,28300.0,51.2561,51.3615,51.2236,51.3615,28300.0
2008-04-16 13:15:00,63.35,63.35,63.25,63.25,26200.0,51.3615,51.3615,51.2804,51.2804,26200.0
2008-04-16 13:20:00,63.25,63.27,63.18,63.2,27000.0,51.2804,51.2966,51.2236,51.2399,27000.0
2008-04-16 13:25:00,63.2,63.31,63.15,63.15,18400.0,51.2399,51.329,51.1993,51.1993,18400.0
2008-04-16 13:30:00,63.19,63.24,63.13,63.2,8600.0,51.2317,51.2723,51.1831,51.2399,8600.0
2008-04-16 13:35:00,63.22,63.26,63.2,63.26,6400.0,51.2561,51.2885,51.2399,51.2885,6400.0
2008-04-16 13:40:00,63.25,63.31,63.24,63.31,25900.0,51.2804,51.329,51.2723,51.329,25900.0
2008-04-16 13:45:00,63.3,63.31,63.07,63.07,26100.0,51.3209,51.329,51.1345,51.1345,26100.0
2008-04-16 13:50:00,63.08,63.08,62.99,63.01,16200.0,51.1426,51.1426,51.0696,51.0858,16200.0
2008-04-16 13:55:00,63.03,63.07,62.99,63.04,30100.0,51.102,51.1345,51.0696,51.1101,30100.0
2008-04-16 14:00:00,63.04,63.24,63.03,63.17,49200.0,51.1101,51.2723,51.102,51.2155,49200.0
2008-04-16 14:05:00,63.16,63.16,63.01,63.07,15300.0,51.2074,51.2074,51.0858,51.1345,15300.0
2008-04-16 14:10:00,63.06,63.08,63.02,63.05,12100.0,51.1263,51.1426,51.0939,51.1182,12100.0
2008-04-16 14:15:00,63.06,63.17,63.05,63.16,15400.0,51.1263,51.2155,51.1182,51.2074,15400.0
2008-04-16 14:20:00,63.15,63.2,63.15,63.17,21200.0,51.1993,51.2399,51.1993,51.2155,21200.0
2008-04-16 14:25:00,63.19,63.24,63.18,63.21,14300.0,51.2317,51.2723,51.2236,51.248,14300.0
2008-04-16 14:30:00,63.24,63.29,63.22,63.28,13400.0,51.2723,51.3128,51.2561,51.3047,13400.0
2008-04-16 14:35:00,63.28,63.3,63.25,63.29,19500.0,51.3047,51.3209,51.2804,51.3128,19500.0
2008-04-16 14:40:00,63.3,63.36,63.3,63.35,26700.0,51.3209,51.3696,51.3209,51.3615,26700.0
2008-04-16 14:45:00,63.35,63.41,63.22,63.28,30200.0,51.3615,51.4101,51.2561,51.3047,30200.0
2008-04-16 14:50:00,63.29,63.42,63.29,63.42,18200.0,51.3128,51.4182,51.3128,51.4182,18200.0
2008-04-16 14:55:00,63.42,63.45,63.32,63.34,21700.0,51.4182,51.4425,51.3371,51.3534,21700.0
2008-04-16 15:00:00,63.34,63.35,63.24,63.28,13600.0,51.3534,51.3615,51.2723,51.3047,13600.0
2008-04-16 15:05:00,63.28,63.32,63.27,63.32,8900.0,51.3047,51.3371,51.2966,51.3371,8900.0
2008-04-16 15:10:00,63.32,63.42,63.3,63.42,15700.0,51.3371,51.4182,51.3209,51.4182,15700.0
2008-04-16 15:15:00,63.42,63.5,63.4,63.48,21900.0,51.4182,51.4831,51.402,51.4669,21900.0
2008-04-16 15:20:00,63.49,63.58,63.48,63.57,20300.0,51.475,51.5479,51.4669,51.5398,20300.0
2008-04-16 15:25:00,63.56,63.57,63.39,63.39,29400.0,51.5317,51.5398,51.3939,51.3939,29400.0
2008-04-16 15:30:00,63.39,63.42,63.34,63.4,44300.0,51.3939,51.4182,51.3534,51.402,44300.0
2008-04-16 15:35:00,63.38,63.41,63.28,63.31,58800.0,51.3858,51.4101,51.3047,51.329,58800.0
2008-04-16 15:40:00,63.31,63.31,63.13,63.27,44900.0,51.329,51.329,51.1831,51.2966,44900.0
2008-04-16 15:45:00,63.26,63.34,63.24,63.3,52600.0,51.2885,51.3534,51.2723,51.3209,52600.0
2008-04-16 15:50:00,63.3,63.37,63.26,63.35,57800.0,51.3209,51.3777,51.2885,51.3615,57800.0
2008-04-16 15:55:00,63.35,63.4,63.19,63.19,65300.0,51.3615,51.402,51.2317,51.2317,65300.0
2008-04-17 09:30:00,63.36,63.77,62.82,63.36,68300.0,51.3696,51.702,50.9318,51.3696,68300.0
2008-04-17 09:35:00,63.42,63.6,63.37,63.54,20300.0,51.4182,51.5642,51.3777,51.5155,20300.0
2008-04-17 09:40:00,63.59,63.61,63.49,63.5,22900.0,51.556,51.5723,51.475,51.4831,22900.0
2008-04-17 09:45:00,63.5,63.6,63.5,63.51,14700.0,51.4831,51.5642,51.4831,51.4912,14700.0
2008-04-17 09:50:00,63.51,63.55,63.48,63.54,15400.0,51.4912,51.5236,51.4669,51.5155,15400.0
2008-04-17 09:55:00,63.54,63.67,63.5,63.5,20000.0,51.5155,51.6209,51.4831,51.4831,20000.0
2008-04-17 10:00:00,63.49,63.68,63.49,63.68,23400.0,51.475,51.629,51.475,51.629,23400.0
2008-04-17 10:05:00,63.67,63.67,63.35,63.4,12500.0,51.6209,51.6209,51.3615,51.402,12500.0
2008-04-17 10:10:00,63.43,63.56,63.43,63.52,3400.0,51.4263,51.5317,51.4263,51.4993,3400.0
2008-04-17 10:15:00,63.51,63.55,63.47,63.48,5000.0,51.4912,51.5236,51.4588,51.4669,5000.0
2008-04-17 10:20:00,63.49,63.55,63.31,63.36,7000.0,51.475,51.5236,51.329,51.3696,7000.0
2008-04-17 10:25:00,63.34,63.37,63.26,63.29,11900.0,51.3534,51.3777,51.2885,51.3128,11900.0
2008-04-17 10:30:00,63.26,63.37,63.26,63.28,9400.0,51.2885,51.3777,51.2885,51.3047,9400.0
2008-04-17 10:35:00,63.27,63.33,63.25,63.31,8600.0,51.2966,51.3452,51.2804,51.329,8600.0
2008-04-17 10:40:00,63.32,63.36,63.27,63.35,42900.0,51.3371,51.3696,51.2966,51.3615,42900.0
2008-04-17 10:45:00,63.36,63.36,63.26,63.3,37900.0,51.3696,51.3696,51.2885,51.3209,37900.0
2008-04-17 10:50:00,63.31,63.36,63.27,63.3,10000.0,51.329,51.3696,51.2966,51.3209,10000.0
2008-04-17 10:55:00,63.3,63.44,63.3,63.41,5400.0,51.3209,51.4344,51.3209,51.4101,5400.0
2008-04-17 11:00:00,63.41,63.48,63.34,63.38,13300.0,51.4101,51.4669,51.3534,51.3858,13300.0
2008-04-17 11:05:00,63.35,63.39,63.33,63.36,7900.0,51.3615,51.3939,51.3452,51.3696,7900.0
2008-04-17 11:10:00,63.36,63.38,63.34,63.34,3200.0,51.3696,51.3858,51.3534,51.3534,3200.0
2008-04-17 11:15:00,63.33,63.36,63.29,63.29,6700.0,51.3452,51.3696,51.3128,51.3128,6700.0
2008-04-17 11:20:00,63.32,63.39,63.32,63.38,8100.0,51.3371,51.3939,51.3371,51.3858,8100.0
2008-04-17 11:25:00,63.4,63.42,63.33,63.35,5400.0,51.402,51.4182,51.3452,51.3615,5400.0
2008-04-17 11:30:00,63.35,63.4,63.34,63.39,4400.0,51.3615,51.402,51.3534,51.3939,4400.0
2008-04-17 11:35:00,63.37,63.4,63.32,63.33,7000.0,51.3777,51.402,51.3371,51.3452,7000.0
2008-04-17 11:40:00,63.33,63.35,63.28,63.28,8800.0,51.3452,51.3615,51.3047,51.3047,8800.0
2008-04-17 11:45:00,63.29,63.37,63.29,63.33,8500.0,51.3128,51.3777,51.3128,51.3452,8500.0
2008-04-17 11:50:00,63.34,63.37,63.29,63.31,9300.0,51.3534,51.3777,51.3128,51.329,9300.0
2008-04-17 11:55:00,63.29,63.35,63.29,63.35,6400.0,51.3128,51.3615,51.3128,51.3615,6400.0
2008-04-17 12:00:00,63.33,63.38,63.33,63.34,10500.0,51.3452,51.3858,51.3452,51.3534,10500.0
2008-04-17 12:05:00,63.35,63.37,63.34,63.36,10600.0,51.3615,51.3777,51.3534,51.3696,10600.0
2008-04-17 12:10:00,63.34,63.39,63.34,63.37,4800.0,51.3534,51.3939,51.3534,51.3777,4800.0
2008-04-17 12:15:00,63.38,63.4,63.34,63.4,18600.0,51.3858,51.402,51.3534,51.402,18600.0
2008-04-17 12:20:00,63.39,63.42,63.39,63.4,7900.0,51.3939,51.4182,51.3939,51.402,7900.0
2008-04-17 12:25:00,63.4,63.62,63.4,63.62,19600.0,51.402,51.5804,51.402,51.5804,19600.0
2008-04-17 12:30:00,63.59,63.67,63.57,63.59,9100.0,51.556,51.6209,51.5398,51.556,9100.0
2008-04-17 12:35:00,63.59,63.64,63.5,63.59,6900.0,51.556,51.5966,51.4831,51.556,6900.0
2008-04-17 12:40:00,63.65,63.82,63.65,63.76,17400.0,51.6047,51.7425,51.6047,51.6939,17400.0
2008-04-17 12:45:00,63.78,63.87,63.75,63.79,13200.0,51.7101,51.7831,51.6858,51.7182,13200.0
2008-04-17 12:50:00,63.8,63.95,63.78,63.93,14100.0,51.7263,51.8479,51.7101,51.8317,14100.0
2008-04-17 12:55:00,63.96,63.97,63.9,63.95,15800.0,51.856,51.8641,51.8074,51.8479,15800.0
2008-04-17 13:00:00,63.95,64.0,63.94,64.0,19300.0,51.8479,51.8885,51.8398,51.8885,19300.0
2008-04-17 13:05:00,63.99,64.3,63.99,64.23,31800.0,51.8803,52.1317,51.8803,52.0749,31800.0
2008-04-17 13:10:00,64.25,64.26,64.15,64.15,15200.0,52.0911,52.0993,52.0101,52.0101,15200.0
2008-04-17 13:15:00,64.16,64.23,64.15,64.17,13000.0,52.0182,52.0749,52.0101,52.0263,13000.0
2008-04-17 13:20:00,64.17,64.21,64.09,64.17,13900.0,52.0263,52.0587,51.9614,52.0263,13900.0
2008-04-17 13:25:00,64.17,64.17,64.07,64.08,13200.0,52.0263,52.0263,51.9452,51.9533,13200.0
2008-04-17 13:30:00,64.08,64.1,63.8,64.03,45100.0,51.9533,51.9695,51.7263,51.9128,45100.0
2008-04-17 13:35:00,64.06,64.07,63.99,64.02,15600.0,51.9371,51.9452,51.8803,51.9047,15600.0
2008-04-17 13:40:00,64.02,64.02,63.84,63.88,25600.0,51.9047,51.9047,51.7587,51.7912,25600.0
2008-04-17 13:45:00,63.87,64.0,63.87,63.95,14700.0,51.7831,51.8885,51.7831,51.8479,14700.0
2008-04-17 13:50:00,63.97,64.02,63.9,63.95,12700.0,51.8641,51.9047,51.8074,51.8479,12700.0
2008-04-17 13:55:00,63.96,64.0,63.91,64.0,13300.0,51.856,51.8885,51.8155,51.8885,13300.0
2008-04-17 14:00:00,63.99,64.0,63.9,63.9,34600.0,51.8803,51.8885,51.8074,51.8074,34600.0
2008-04-17 14:05:00,63.9,63.96,63.88,63.96,30200.0,51.8074,51.856,51.7912,51.856,30200.0
2008-04-17 14:10:00,63.96,64.0,63.94,63.99,36100.0,51.856,51.8885,51.8398,51.8803,36100.0
2008-04-17 14:15:00,64.0,64.06,63.98,64.01,24900.0,51.8885,51.9371,51.8722,51.8966,24900.0
2008-04-17 14:20:00,64.02,64.12,63.97,64.12,26000.0,51.9047,51.9857,51.8641,51.9857,26000.0
2008-04-17 14:25:00,64.12,64.17,64.05,64.06,7900.0,51.9857,52.0263,51.929,51.9371,7900.0
2008-04-17 14:30:00,64.06,64.07,64.02,64.04,37600.0,51.9371,51.9452,51.9047,51.9209,37600.0
2008-04-17 14:35:00,64.04,64.06,64.01,64.01,20800.0,51.9209,51.9371,51.8966,51.8966,20800.0
2008-04-17 14:40:00,64.03,64.05,64.0,64.0,16700.0,51.9128,51.929,51.8885,51.8885,16700.0
2008-04-17 14:45:00,64.01,64.05,64.0,64.02,15000.0,51.8966,51.929,51.8885,51.9047,15000.0
2008-04-17 14:50:00,64.02,64.12,63.99,64.12,35500.0,51.9047,51.9857,51.8803,51.9857,35500.0
2008-04-17 14:55:00,64.1,64.11,64.02,64.03,24200.0,51.9695,51.9776,51.9047,51.9128,24200.0
2008-04-17 15:00:00,64.05,64.11,64.03,64.09,31500.0,51.929,51.9776,51.9128,51.9614,31500.0
2008-04-17 15:05:00,64.1,64.13,64.09,64.1,23700.0,51.9695,51.9939,51.9614,51.9695,23700.0
2008-04-17 15:10:00,64.11,64.17,64.07,64.15,23500.0,51.9776,52.0263,51.9452,52.0101,23500.0
2008-04-17 15:15:00,64.17,64.17,63.98,64.04,35900.0,52.0263,52.0263,51.8722,51.9209,35900.0
2008-04-17 15:20:00,64.05,64.07,64.02,64.03,52500.0,51.929,51.9452,51.9047,51.9128,52500.0
2008-04-17 15:25:00,64.05,64.18,63.98,64.14,71500.0,51.929,52.0344,51.8722,52.002,71500.0
2008-04-17 15:30:00,64.14,64.25,64.1,64.25,73300.0,52.002,52.0911,51.9695,52.0911,73300.0
2008-04-17 15:35:00,64.25,64.39,64.22,64.29,52300.0,52.0911,52.2047,52.0668,52.1236,52300.0
2008-04-17 15:40:00,64.31,64.48,64.27,64.45,77100.0,52.1398,52.2776,52.1074,52.2533,77100.0
2008-04-17 15:45:00,64.46,64.47,64.08,64.17,66100.0,52.2614,52.2695,51.9533,52.0263,66100.0
2008-04-17 15:50:00,64.17,64.29,63.9,63.96,80600.0,52.0263,52.1236,51.8074,51.856,80600.0
2008-04-17 15:55:00,63.96,64.08,63.94,64.05,42500.0,51.856,51.9533,51.8398,51.929,42500.0
2008-04-18 09:30:00,65.79,66.29,65.31,66.15,236900.0,53.3397,53.7451,52.9505,53.6316,236900.0
2008-04-18 09:35:00,66.17,66.2,65.96,66.13,115100.0,53.6478,53.6721,53.4775,53.6154,115100.0
2008-04-18 09:40:00,66.14,66.46,66.0,66.0,102800.0,53.6235,53.8829,53.51,53.51,102800.0
2008-04-18 09:45:00,66.0,66.17,65.83,66.01,103800.0,53.51,53.6478,53.3721,53.5181,103800.0
2008-04-18 09:50:00,66.03,66.15,66.0,66.13,70300.0,53.5343,53.6316,53.51,53.6154,70300.0
2008-04-18 09:55:00,66.14,66.16,65.88,66.04,73300.0,53.6235,53.6397,53.4127,53.5424,73300.0
2008-04-18 10:00:00,66.05,66.05,65.79,65.93,72700.0,53.5505,53.5505,53.3397,53.4532,72700.0
2008-04-18 10:05:00,65.96,66.04,65.87,65.94,29100.0,53.4775,53.5424,53.4046,53.4613,29100.0
2008-04-18 10:10:00,65.93,66.01,65.86,65.88,27200.0,53.4532,53.5181,53.3965,53.4127,27200.0
2008-04-18 10:15:00,65.87,66.0,65.82,65.9,40500.0,53.4046,53.51,53.364,53.4289,40500.0
2008-04-18 10:20:00,65.86,65.87,65.5,65.5,58900.0,53.3965,53.4046,53.1046,53.1046,58900.0
2008-04-18 10:25:00,65.5,65.63,65.27,65.37,76800.0,53.1046,53.21,52.9181,52.9992,76800.0
2008-04-18 10:30:00,65.34,65.59,65.34,65.58,140200.0,52.9749,53.1776,52.9749,53.1695,140200.0
2008-04-18 10:35:00,65.58,65.66,65.52,65.52,17100.0,53.1695,53.2343,53.1208,53.1208,17100.0
2008-04-18 10:40:00,65.51,65.65,65.45,65.64,30700.0,53.1127,53.2262,53.0641,53.2181,30700.0
2008-04-18 10:45:00,65.65,65.87,65.61,65.7,28100.0,53.2262,53.4046,53.1938,53.2667,28100.0
2008-04-18 10:50:00,65.72,65.73,65.61,65.61,18000.0,53.283,53.2911,53.1938,53.1938,18000.0
2008-04-18 10:55:00,65.61,65.85,65.61,65.76,23500.0,53.1938,53.3884,53.1938,53.3154,23500.0
2008-04-18 11:00:00,65.79,65.85,65.7,65.7,13600.0,53.3397,53.3884,53.2667,53.2667,13600.0
2008-04-18 11:05:00,65.7,65.73,65.54,65.6,25900.0,53.2667,53.2911,53.137,53.1857,25900.0
2008-04-18 11:10:00,65.6,65.6,65.44,65.51,25300.0,53.1857,53.1857,53.0559,53.1127,25300.0
2008-04-18 11:15:00,65.52,65.52,65.3,65.3,33800.0,53.1208,53.1208,52.9424,52.9424,33800.0
2008-04-18 11:20:00,65.3,65.33,65.0,65.02,41400.0,52.9424,52.9668,52.6992,52.7154,41400.0
2008-04-18 11:25:00,65.01,65.03,64.86,65.02,43700.0,52.7073,52.7235,52.5857,52.7154,43700.0
2008-04-18 11:30:00,65.0,65.03,64.85,64.99,33800.0,52.6992,52.7235,52.5776,52.6911,33800.0
2008-04-18 11:35:00,65.0,65.02,64.91,64.98,12000.0,52.6992,52.7154,52.6262,52.683,12000.0
2008-04-18 11:40:00,64.98,65.0,64.89,64.96,24100.0,52.683,52.6992,52.61,52.6668,24100.0
2008-04-18 11:45:00,64.98,65.0,64.93,64.95,23500.0,52.683,52.6992,52.6425,52.6587,23500.0
2008-04-18 11:50:00,64.96,65.0,64.93,65.0,18500.0,52.6668,52.6992,52.6425,52.6992,18500.0
2008-04-18 11:55:00,65.0,65.1,64.93,65.09,46200.0,52.6992,52.7803,52.6425,52.7722,46200.0
2008-04-18 12:00:00,65.09,65.11,64.99,65.09,34600.0,52.7722,52.7884,52.6911,52.7722,34600.0
2008-04-18 12:05:00,65.09,65.15,65.07,65.11,13100.0,52.7722,52.8208,52.756,52.7884,13100.0
2008-04-18 12:10:00,65.11,65.21,65.09,65.21,29400.0,52.7884,52.8695,52.7722,52.8695,29400.0
2008-04-18 12:15:00,65.18,65.35,65.18,65.24,15800.0,52.8451,52.983,52.8451,52.8938,15800.0
2008-04-18 12:20:00,65.24,65.3,65.16,65.27,16700.0,52.8938,52.9424,52.8289,52.9181,16700.0
2008-04-18 12:25:00,65.27,65.51,65.27,65.5,27700.0,52.9181,53.1127,52.9181,53.1046,27700.0
2008-04-18 12:30:00,65.5,65.58,65.45,65.57,26000.0,53.1046,53.1695,53.0641,53.1613,26000.0
2008-04-18 12:35:00,65.58,65.58,65.36,65.55,25000.0,53.1695,53.1695,52.9911,53.1451,25000.0
2008-04-18 12:40:00,65.57,65.75,65.57,65.65,15900.0,53.1613,53.3073,53.1613,53.2262,15900.0
2008-04-18 12:45:00,65.63,65.7,65.6,65.64,15300.0,53.21,53.2667,53.1857,53.2181,15300.0
2008-04-18 12:50:00,65.65,65.71,65.58,65.71,16900.0,53.2262,53.2749,53.1695,53.2749,16900.0
2008-04-18 12:55:00,65.7,65.75,65.58,65.59,12100.0,53.2667,53.3073,53.1695,53.1776,12100.0
2008-04-18 13:00:00,65.59,65.71,65.59,65.64,17800.0,53.1776,53.2749,53.1776,53.2181,17800.0
2008-04-18 13:05:00,65.65,65.85,65.65,65.79,21100.0,53.2262,53.3884,53.2262,53.3397,21100.0
2008-04-18 13:10:00,65.79,65.85,65.7,65.72,17800.0,53.3397,53.3884,53.2667,53.283,17800.0
2008-04-18 13:15:00,65.72,65.74,65.65,65.67,9500.0,53.283,53.2992,53.2262,53.2424,9500.0
2008-04-18 13:20:00,65.67,65.71,65.65,65.71,7500.0,53.2424,53.2749,53.2262,53.2749,7500.0
2008-04-18 13:25:00,65.69,65.69,65.49,65.55,26700.0,53.2586,53.2586,53.0965,53.1451,26700.0
2008-04-18 13:30:00,65.55,65.55,65.44,65.45,16700.0,53.1451,53.1451,53.0559,53.0641,16700.0
2008-04-18 13:35:00,65.44,65.49,65.32,65.36,18500.0,53.0559,53.0965,52.9587,52.9911,18500.0
2008-04-18 13:40:00,65.38,65.41,65.3,65.32,16100.0,53.0073,53.0316,52.9424,52.9587,16100.0
2008-04-18 13:45:00,65.33,65.39,65.3,65.33,13200.0,52.9668,53.0154,52.9424,52.9668,13200.0
2008-04-18 13:50:00,65.33,65.44,65.32,65.42,16400.0,52.9668,53.0559,52.9587,53.0397,16400.0
2008-04-18 13:55:00,65.42,65.45,65.36,65.43,12300.0,53.0397,53.0641,52.9911,53.0478,12300.0
2008-04-18 14:00:00,65.41,65.42,65.38,65.4,5500.0,53.0316,53.0397,53.0073,53.0235,5500.0
2008-04-18 14:05:00,65.41,65.63,65.4,65.54,26300.0,53.0316,53.21,53.0235,53.137,26300.0
2008-04-18 14:10:00,65.56,65.87,65.56,65.71,46200.0,53.1532,53.4046,53.1532,53.2749,46200.0
2008-04-18 14:15:00,65.74,65.82,65.71,65.73,21600.0,53.2992,53.364,53.2749,53.2911,21600.0
2008-04-18 14:20:00,65.74,65.91,65.61,65.8,52000.0,53.2992,53.437,53.1938,53.3478,52000.0
2008-04-18 14:25:00,65.8,66.0,65.79,65.9,31700.0,53.3478,53.51,53.3397,53.4289,31700.0
2008-04-18 14:30:00,65.91,65.91,65.55,65.65,27300.0,53.437,53.437,53.1451,53.2262,27300.0
2008-04-18 14:35:00,65.69,65.69,65.43,65.47,29200.0,53.2586,53.2586,53.0478,53.0803,29200.0
2008-04-18 14:40:00,65.48,65.53,65.48,65.51,17400.0,53.0884,53.1289,53.0884,53.1127,17400.0
2008-04-18 14:45:00,65.53,65.55,65.49,65.52,13500.0,53.1289,53.1451,53.0965,53.1208,13500.0
2008-04-18 14:50:00,65.51,65.54,65.45,65.51,66100.0,53.1127,53.137,53.0641,53.1127,66100.0
2008-04-18 14:55:00,65.52,65.52,65.46,65.5,36300.0,53.1208,53.1208,53.0722,53.1046,36300.0
2008-04-18 15:00:00,65.48,65.52,65.44,65.51,21800.0,53.0884,53.1208,53.0559,53.1127,21800.0
2008-04-18 15:05:00,65.5,65.52,65.49,65.52,12000.0,53.1046,53.1208,53.0965,53.1208,12000.0
2008-04-18 15:10:00,65.5,65.52,65.48,65.51,22100.0,53.1046,53.1208,53.0884,53.1127,22100.0
2008-04-18 15:15:00,65.49,65.51,65.34,65.42,33800.0,53.0965,53.1127,52.9749,53.0397,33800.0
2008-04-18 15:20:00,65.43,65.43,65.23,65.31,33400.0,53.0478,53.0478,52.8857,52.9505,33400.0
2008-04-18 15:25:00,65.33,65.45,65.33,65.38,38100.0,52.9668,53.0641,52.9668,53.0073,38100.0
2008-04-18 15:30:00,65.36,65.39,65.27,65.28,27100.0,52.9911,53.0154,52.9181,52.9262,27100.0
2008-04-18 15:35:00,65.28,65.28,65.19,65.23,24500.0,52.9262,52.9262,52.8533,52.8857,24500.0
2008-04-18 15:40:00,65.22,65.22,65.13,65.14,26800.0,52.8776,52.8776,52.8046,52.8127,26800.0
2008-04-18 15:45:00,65.14,65.16,65.06,65.08,65600.0,52.8127,52.8289,52.7479,52.7641,65600.0
2008-04-18 15:50:00,65.08,65.26,65.06,65.25,91200.0,52.7641,52.91,52.7479,52.9019,91200.0
2008-04-18 15:55:00,65.25,65.37,65.24,65.35,102200.0,52.9019,52.9992,52.8938,52.983,102200.0
2008-04-21 09:30:00,64.82,66.54,64.82,65.57,64700.0,52.5533,53.9478,52.5533,53.1613,64700.0
2008-04-21 09:35:00,65.57,65.57,65.36,65.36,12700.0,53.1613,53.1613,52.9911,52.9911,12700.0
2008-04-21 09:40:00,65.36,65.4,65.3,65.3,20700.0,52.9911,53.0235,52.9424,52.9424,20700.0
2008-04-21 09:45:00,65.3,65.3,65.0,65.03,32700.0,52.9424,52.9424,52.6992,52.7235,32700.0
2008-04-21 09:50:00,65.0,65.11,65.0,65.1,15200.0,52.6992,52.7884,52.6992,52.7803,15200.0
2008-04-21 09:55:00,65.09,65.15,65.07,65.08,15000.0,52.7722,52.8208,52.756,52.7641,15000.0
2008-04-21 10:00:00,65.09,65.09,64.99,65.05,18600.0,52.7722,52.7722,52.6911,52.7398,18600.0
2008-04-21 10:05:00,65.07,65.18,65.06,65.13,31000.0,52.756,52.8451,52.7479,52.8046,31000.0
2008-04-21 10:10:00,65.14,65.18,65.13,65.15,25000.0,52.8127,52.8451,52.8046,52.8208,25000.0
2008-04-21 10:15:00,65.15,65.21,65.15,65.17,17200.0,52.8208,52.8695,52.8208,52.837,17200.0
2008-04-21 10:20:00,65.19,65.46,65.19,65.46,15900.0,52.8533,53.0722,52.8533,53.0722,15900.0
2008-04-21 10:25:00,65.45,65.57,65.44,65.47,35400.0,53.0641,53.1613,53.0559,53.0803,35400.0
2008-04-21 10:30:00,65.48,65.48,65.36,65.39,19400.0,53.0884,53.0884,52.9911,53.0154,19400.0
2008-04-21 10:35:00,65.4,65.41,65.25,65.28,24200.0,53.0235,53.0316,52.9019,52.9262,24200.0
2008-04-21 10:40:00,65.3,65.34,65.3,65.31,14700.0,52.9424,52.9749,52.9424,52.9505,14700.0
2008-04-21 10:45:00,65.33,65.33,65.17,65.23,17400.0,52.9668,52.9668,52.837,52.8857,17400.0
2008-04-21 10:50:00,65.24,65.38,65.2,65.2,14800.0,52.8938,53.0073,52.8614,52.8614,14800.0
2008-04-21 10:55:00,65.2,65.21,65.1,65.14,11300.0,52.8614,52.8695,52.7803,52.8127,11300.0
2008-04-21 11:00:00,65.12,65.2,65.1,65.11,20000.0,52.7965,52.8614,52.7803,52.7884,20000.0
2008-04-21 11:05:00,65.1,65.2,65.1,65.13,13300.0,52.7803,52.8614,52.7803,52.8046,13300.0
2008-04-21 11:10:00,65.1,65.2,65.1,65.19,11900.0,52.7803,52.8614,52.7803,52.8533,11900.0
2008-04-21 11:15:00,65.19,65.2,65.11,65.13,6700.0,52.8533,52.8614,52.7884,52.8046,6700.0
2008-04-21 11:20:00,65.13,65.19,65.12,65.15,16900.0,52.8046,52.8533,52.7965,52.8208,16900.0
2008-04-21 11:25:00,65.15,65.21,65.1,65.19,10700.0,52.8208,52.8695,52.7803,52.8533,10700.0
2008-04-21 11:30:00,65.18,65.24,65.14,65.22,8200.0,52.8451,52.8938,52.8127,52.8776,8200.0
2008-04-21 11:35:00,65.23,65.25,65.21,65.24,10400.0,52.8857,52.9019,52.8695,52.8938,10400.0
2008-04-21 11:40:00,65.22,65.25,65.19,65.2,3400.0,52.8776,52.9019,52.8533,52.8614,3400.0
2008-04-21 11:45:00,65.19,65.21,65.1,65.2,20600.0,52.8533,52.8695,52.7803,52.8614,20600.0
2008-04-21 11:50:00,65.17,65.19,65.13,65.16,32200.0,52.837,52.8533,52.8046,52.8289,32200.0
2008-04-21 11:55:00,65.17,65.21,65.15,65.16,11600.0,52.837,52.8695,52.8208,52.8289,11600.0
2008-04-21 12:00:00,65.17,65.19,65.15,65.16,6600.0,52.837,52.8533,52.8208,52.8289,6600.0
2008-04-21 12:05:00,65.17,65.23,65.16,65.23,13800.0,52.837,52.8857,52.8289,52.8857,13800.0
2008-04-21 12:10:00,65.22,65.28,65.19,65.27,9500.0,52.8776,52.9262,52.8533,52.9181,9500.0
2008-04-21 12:15:00,65.26,65.31,65.26,65.31,7100.0,52.91,52.9505,52.91,52.9505,7100.0
2008-04-21 12:20:00,65.3,65.36,65.3,65.36,6700.0,52.9424,52.9911,52.9424,52.9911,6700.0
2008-04-21 12:25:00,65.35,65.37,65.34,65.37,6600.0,52.983,52.9992,52.9749,52.9992,6600.0
2008-04-21 12:30:00,65.38,65.38,65.31,65.32,8700.0,53.0073,53.0073,52.9505,52.9587,8700.0
2008-04-21 12:35:00,65.33,65.33,65.21,65.21,26100.0,52.9668,52.9668,52.8695,52.8695,26100.0
2008-04-21 12:40:00,65.21,65.24,65.2,65.22,10300.0,52.8695,52.8938,52.8614,52.8776,10300.0
2008-04-21 12:45:00,65.24,65.24,65.18,65.21,50000.0,52.8938,52.8938,52.8451,52.8695,50000.0
2008-04-21 12:50:00,65.21,65.22,65.14,65.21,21600.0,52.8695,52.8776,52.8127,52.8695,21600.0
2008-04-21 12:55:00,65.2,65.24,65.13,65.18,17600.0,52.8614,52.8938,52.8046,52.8451,17600.0
2008-04-21 13:00:00,65.19,65.31,65.16,65.23,16800.0,52.8533,52.9505,52.8289,52.8857,16800.0
2008-04-21 13:05:00,65.23,65.31,65.22,65.28,5700.0,52.8857,52.9505,52.8776,52.9262,5700.0
2008-04-21 13:10:00,65.29,65.32,65.24,65.24,7200.0,52.9343,52.9587,52.8938,52.8938,7200.0
2008-04-21 13:15:00,65.24,65.25,65.19,65.19,12900.0,52.8938,52.9019,52.8533,52.8533,12900.0
2008-04-21 13:20:00,65.2,65.21,65.18,65.21,9400.0,52.8614,52.8695,52.8451,52.8695,9400.0
2008-04-21 13:25:00,65.2,65.24,65.17,65.22,10600.0,52.8614,52.8938,52.837,52.8776,10600.0
2008-04-21 13:30:00,65.23,65.25,65.17,65.21,6800.0,52.8857,52.9019,52.837,52.8695,6800.0
2008-04-21 13:35:00,65.2,65.25,65.18,65.2,20500.0,52.8614,52.9019,52.8451,52.8614,20500.0
2008-04-21 13:40:00,65.21,65.22,65.2,65.2,18400.0,52.8695,52.8776,52.8614,52.8614,18400.0
2008-04-21 13:45:00,65.21,65.24,65.19,65.23,14800.0,52.8695,52.8938,52.8533,52.8857,14800.0
2008-04-21 13:50:00,65.23,65.23,65.2,65.2,14400.0,52.8857,52.8857,52.8614,52.8614,14400.0
2008-04-21 13:55:00,65.21,65.23,65.2,65.21,6700.0,52.8695,52.8857,52.8614,52.8695,6700.0
2008-04-21 14:00:00,65.21,65.23,65.15,65.18,6900.0,52.8695,52.8857,52.8208,52.8451,6900.0
2008-04-21 14:05:00,65.17,65.18,65.08,65.09,6000.0,52.837,52.8451,52.7641,52.7722,6000.0
2008-04-21 14:10:00,65.09,65.14,65.06,65.14,9400.0,52.7722,52.8127,52.7479,52.8127,9400.0
2008-04-21 14:15:00,65.13,65.19,65.12,65.19,12500.0,52.8046,52.8533,52.7965,52.8533,12500.0
2008-04-21 14:20:00,65.19,65.2,65.13,65.17,15200.0,52.8533,52.8614,52.8046,52.837,15200.0
2008-04-21 14:25:00,65.18,65.2,65.17,65.18,9100.0,52.8451,52.8614,52.837,52.8451,9100.0
2008-04-21 14:30:00,65.18,65.31,65.17,65.28,16600.0,52.8451,52.9505,52.837,52.9262,16600.0
2008-04-21 14:35:00,65.29,65.3,65.14,65.14,7600.0,52.9343,52.9424,52.8127,52.8127,7600.0
2008-04-21 14:40:00,65.15,65.15,65.06,65.06,6900.0,52.8208,52.8208,52.7479,52.7479,6900.0
2008-04-21 14:45:00,65.08,65.15,65.06,65.13,7600.0,52.7641,52.8208,52.7479,52.8046,7600.0
2008-04-21 14:50:00,65.13,65.13,65.05,65.05,6600.0,52.8046,52.8046,52.7398,52.7398,6600.0
2008-04-21 14:55:00,65.05,65.05,64.95,64.99,23900.0,52.7398,52.7398,52.6587,52.6911,23900.0
2008-04-21 15:00:00,65.01,65.08,65.0,65.07,14600.0,52.7073,52.7641,52.6992,52.756,14600.0
2008-04-21 15:05:00,65.07,65.09,65.03,65.05,10400.0,52.756,52.7722,52.7235,52.7398,10400.0
2008-04-21 15:10:00,65.07,65.08,64.97,64.99,11500.0,52.756,52.7641,52.6749,52.6911,11500.0
2008-04-21 15:15:00,65.0,65.04,64.99,65.03,7900.0,52.6992,52.7316,52.6911,52.7235,7900.0
2008-04-21 15:20:00,65.03,65.08,64.97,65.08,13500.0,52.7235,52.7641,52.6749,52.7641,13500.0
2008-04-21 15:25:00,65.08,65.1,64.97,65.01,9700.0,52.7641,52.7803,52.6749,52.7073,9700.0
2008-04-21 15:30:00,65.02,65.13,64.97,65.1,16200.0,52.7154,52.8046,52.6749,52.7803,16200.0
2008-04-21 15:35:00,65.11,65.2,65.11,65.15,19600.0,52.7884,52.8614,52.7884,52.8208,19600.0
2008-04-21 15:40:00,65.15,65.16,65.08,65.11,13200.0,52.8208,52.8289,52.7641,52.7884,13200.0
2008-04-21 15:45:00,65.11,65.23,65.05,65.23,18000.0,52.7884,52.8857,52.7398,52.8857,18000.0
2008-04-21 15:50:00,65.2,65.23,65.06,65.06,41900.0,52.8614,52.8857,52.7479,52.7479,41900.0
2008-04-21 15:55:00,65.07,65.11,65.02,65.03,29700.0,52.756,52.7884,52.7154,52.7235,29700.0
2008-04-22 09:30:00,64.09,64.5,64.05,64.08,58800.0,51.9614,52.2938,51.929,51.9533,58800.0
2008-04-22 09:35:00,64.08,64.19,64.05,64.06,19600.0,51.9533,52.0425,51.929,51.9371,19600.0
2008-04-22 09:40:00,64.06,64.17,63.97,64.14,17300.0,51.9371,52.0263,51.8641,52.002,17300.0
2008-04-22 09:45:00,64.14,64.23,64.09,64.09,12600.0,52.002,52.0749,51.9614,51.9614,12600.0
2008-04-22 09:50:00,64.06,64.09,63.93,63.95,21200.0,51.9371,51.9614,51.8317,51.8479,21200.0
2008-04-22 09:55:00,63.96,63.99,63.67,63.71,19900.0,51.856,51.8803,51.6209,51.6533,19900.0
2008-04-22 10:00:00,63.7,63.83,63.69,63.78,12800.0,51.6452,51.7506,51.6371,51.7101,12800.0
2008-04-22 10:05:00,63.76,63.78,63.64,63.65,14700.0,51.6939,51.7101,51.5966,51.6047,14700.0
2008-04-22 10:10:00,63.64,63.65,63.56,63.58,20200.0,51.5966,51.6047,51.5317,51.5479,20200.0
2008-04-22 10:15:00,63.56,63.61,63.47,63.49,33600.0,51.5317,51.5723,51.4588,51.475,33600.0
2008-04-22 10:20:00,63.49,63.53,63.42,63.48,21100.0,51.475,51.5074,51.4182,51.4669,21100.0
2008-04-22 10:25:00,63.46,63.46,63.31,63.34,15700.0,51.4506,51.4506,51.329,51.3534,15700.0
2008-04-22 10:30:00,63.32,63.41,63.31,63.4,9600.0,51.3371,51.4101,51.329,51.402,9600.0
2008-04-22 10:35:00,63.39,63.43,63.38,63.38,31100.0,51.3939,51.4263,51.3858,51.3858,31100.0
2008-04-22 10:40:00,63.39,63.45,63.38,63.43,12900.0,51.3939,51.4425,51.3858,51.4263,12900.0
2008-04-22 10:45:00,63.43,63.5,63.43,63.5,12600.0,51.4263,51.4831,51.4263,51.4831,12600.0
2008-04-22 10:50:00,63.49,63.54,63.48,63.53,50300.0,51.475,51.5155,51.4669,51.5074,50300.0
2008-04-22 10:55:00,63.54,63.61,63.52,63.57,52100.0,51.5155,51.5723,51.4993,51.5398,52100.0
2008-04-22 11:00:00,63.58,63.68,63.57,63.6,32200.0,51.5479,51.629,51.5398,51.5642,32200.0
2008-04-22 11:05:00,63.6,63.65,63.6,63.61,10700.0,51.5642,51.6047,51.5642,51.5723,10700.0
2008-04-22 11:10:00,63.61,63.77,63.61,63.74,7700.0,51.5723,51.702,51.5723,51.6777,7700.0
2008-04-22 11:15:00,63.76,63.84,63.76,63.78,15100.0,51.6939,51.7587,51.6939,51.7101,15100.0
2008-04-22 11:20:00,63.77,63.78,63.7,63.74,14200.0,51.702,51.7101,51.6452,51.6777,14200.0
2008-04-22 11:25:00,63.74,63.78,63.68,63.76,16800.0,51.6777,51.7101,51.629,51.6939,16800.0
2008-04-22 11:30:00,63.75,63.83,63.74,63.79,6000.0,51.6858,51.7506,51.6777,51.7182,6000.0
2008-04-22 11:35:00,63.77,63.83,63.74,63.81,5300.0,51.702,51.7506,51.6777,51.7344,5300.0
2008-04-22 11:40:00,63.81,63.9,63.81,63.86,12700.0,51.7344,51.8074,51.7344,51.775,12700.0
2008-04-22 11:45:00,63.85,63.95,63.82,63.82,19600.0,51.7668,51.8479,51.7425,51.7425,19600.0
2008-04-22 11:50:00,63.82,63.86,63.73,63.76,19500.0,51.7425,51.775,51.6696,51.6939,19500.0
2008-04-22 11:55:00,63.76,63.76,63.73,63.74,6000.0,51.6939,51.6939,51.6696,51.6777,6000.0
2008-04-22 12:00:00,63.73,63.8,63.73,63.8,9100.0,51.6696,51.7263,51.6696,51.7263,9100.0
2008-04-22 12:05:00,63.78,63.88,63.76,63.82,13700.0,51.7101,51.7912,51.6939,51.7425,13700.0
2008-04-22 12:10:00,63.84,63.91,63.82,63.83,8200.0,51.7587,51.8155,51.7425,51.7506,8200.0
2008-04-22 12:15:00,63.83,63.9,63.81,63.86,14100.0,51.7506,51.8074,51.7344,51.775,14100.0
2008-04-22 12:20:00,63.85,63.88,63.82,63.87,7300.0,51.7668,51.7912,51.7425,51.7831,7300.0
2008-04-22 12:25:00,63.85,63.85,63.8,63.83,8300.0,51.7668,51.7668,51.7263,51.7506,8300.0
2008-04-22 12:30:00,63.84,63.85,63.8,63.82,12500.0,51.7587,51.7668,51.7263,51.7425,12500.0
2008-04-22 12:35:00,63.81,63.87,63.8,63.86,11700.0,51.7344,51.7831,51.7263,51.775,11700.0
2008-04-22 12:40:00,63.86,63.88,63.82,63.82,5900.0,51.775,51.7912,51.7425,51.7425,5900.0
2008-04-22 12:45:00,63.83,63.86,63.8,63.86,11000.0,51.7506,51.775,51.7263,51.775,11000.0
2008-04-22 12:50:00,63.86,63.89,63.83,63.89,9200.0,51.775,51.7993,51.7506,51.7993,9200.0
2008-04-22 12:55:00,63.89,63.91,63.85,63.85,12600.0,51.7993,51.8155,51.7668,51.7668,12600.0
2008-04-22 13:00:00,63.85,63.91,63.8,63.85,48900.0,51.7668,51.8155,51.7263,51.7668,48900.0
2008-04-22 13:05:00,63.87,63.9,63.85,63.89,8500.0,51.7831,51.8074,51.7668,51.7993,8500.0
2008-04-22 13:10:00,63.88,63.9,63.83,63.87,6900.0,51.7912,51.8074,51.7506,51.7831,6900.0
2008-04-22 13:15:00,63.86,63.87,63.82,63.85,10000.0,51.775,51.7831,51.7425,51.7668,10000.0
2008-04-22 13:20:00,63.85,63.91,63.85,63.86,6100.0,51.7668,51.8155,51.7668,51.775,6100.0
2008-04-22 13:25:00,63.85,63.88,63.85,63.85,6800.0,51.7668,51.7912,51.7668,51.7668,6800.0
2008-04-22 13:30:00,63.85,63.92,63.82,63.84,19000.0,51.7668,51.8236,51.7425,51.7587,19000.0
2008-04-22 13:35:00,63.84,63.86,63.81,63.82,9000.0,51.7587,51.775,51.7344,51.7425,9000.0
2008-04-22 13:40:00,63.81,63.83,63.74,63.83,8900.0,51.7344,51.7506,51.6777,51.7506,8900.0
2008-04-22 13:45:00,63.82,63.83,63.76,63.8,7500.0,51.7425,51.7506,51.6939,51.7263,7500.0
2008-04-22 13:50:00,63.79,63.84,63.78,63.82,8600.0,51.7182,51.7587,51.7101,51.7425,8600.0
2008-04-22 13:55:00,63.8,63.82,63.78,63.82,8600.0,51.7263,51.7425,51.7101,51.7425,8600.0
2008-04-22 14:00:00,63.8,63.81,63.76,63.78,15900.0,51.7263,51.7344,51.6939,51.7101,15900.0
2008-04-22 14:05:00,63.78,63.83,63.77,63.83,8500.0,51.7101,51.7506,51.702,51.7506,8500.0
2008-04-22 14:10:00,63.83,63.83,63.77,63.77,6700.0,51.7506,51.7506,51.702,51.702,6700.0
2008-04-22 14:15:00,63.78,63.8,63.77,63.77,9600.0,51.7101,51.7263,51.702,51.702,9600.0
2008-04-22 14:20:00,63.78,63.83,63.77,63.82,8200.0,51.7101,51.7506,51.702,51.7425,8200.0
2008-04-22 14:25:00,63.82,63.84,63.8,63.83,7200.0,51.7425,51.7587,51.7263,51.7506,7200.0
2008-04-22 14:30:00,63.82,63.82,63.76,63.78,18400.0,51.7425,51.7425,51.6939,51.7101,18400.0
2008-04-22 14:35:00,63.81,63.83,63.75,63.77,19300.0,51.7344,51.7506,51.6858,51.702,19300.0
2008-04-22 14:40:00,63.78,63.81,63.75,63.76,16000.0,51.7101,51.7344,51.6858,51.6939,16000.0
2008-04-22 14:45:00,63.75,63.78,63.75,63.77,12500.0,51.6858,51.7101,51.6858,51.702,12500.0
2008-04-22 14:50:00,63.77,63.81,63.75,63.76,14700.0,51.702,51.7344,51.6858,51.6939,14700.0
2008-04-22 14:55:00,63.76,63.79,63.75,63.78,11400.0,51.6939,51.7182,51.6858,51.7101,11400.0
2008-04-22 15:00:00,63.77,63.78,63.75,63.78,10300.0,51.702,51.7101,51.6858,51.7101,10300.0
2008-04-22 15:05:00,63.77,63.84,63.77,63.78,21700.0,51.702,51.7587,51.702,51.7101,21700.0
2008-04-22 15:10:00,63.81,63.86,63.79,63.84,11300.0,51.7344,51.775,51.7182,51.7587,11300.0
2008-04-22 15:15:00,63.86,63.92,63.85,63.9,27200.0,51.775,51.8236,51.7668,51.8074,27200.0
2008-04-22 15:20:00,63.9,63.95,63.88,63.91,13200.0,51.8074,51.8479,51.7912,51.8155,13200.0
2008-04-22 15:25:00,63.9,63.95,63.89,63.95,20900.0,51.8074,51.8479,51.7993,51.8479,20900.0
2008-04-22 15:30:00,63.97,63.98,63.84,63.84,21000.0,51.8641,51.8722,51.7587,51.7587,21000.0
2008-04-22 15:35:00,63.84,63.89,63.82,63.87,22800.0,51.7587,51.7993,51.7425,51.7831,22800.0
2008-04-22 15:40:00,63.87,63.88,63.77,63.79,35600.0,51.7831,51.7912,51.702,51.7182,35600.0
2008-04-22 15:45:00,63.8,63.89,63.78,63.83,37500.0,51.7263,51.7993,51.7101,51.7506,37500.0
2008-04-22 15:50:00,63.8,63.94,63.8,63.84,38300.0,51.7263,51.8398,51.7263,51.7587,38300.0
2008-04-22 15:55:00,63.84,63.93,63.78,63.88,47900.0,51.7587,51.8317,51.7101,51.7912,47900.0
2008-04-23 09:30:00,63.98,63.98,63.77,63.86,36900.0,51.8722,51.8722,51.702,51.775,36900.0
2008-04-23 09:35:00,63.86,64.13,63.86,64.11,17500.0,51.775,51.9939,51.775,51.9776,17500.0
2008-04-23 09:40:00,64.11,64.17,64.06,64.06,12500.0,51.9776,52.0263,51.9371,51.9371,12500.0
2008-04-23 09:45:00,64.07,64.15,64.0,64.13,10300.0,51.9452,52.0101,51.8885,51.9939,10300.0
2008-04-23 09:50:00,64.13,64.35,64.12,64.32,12100.0,51.9939,52.1722,51.9857,52.1479,12100.0
2008-04-23 09:55:00,64.31,64.41,64.29,64.4,13200.0,52.1398,52.2209,52.1236,52.2128,13200.0
2008-04-23 10:00:00,64.38,64.5,64.36,64.49,12500.0,52.1965,52.2938,52.1803,52.2857,12500.0
2008-04-23 10:05:00,64.5,64.58,64.48,64.54,25900.0,52.2938,52.3587,52.2776,52.3263,25900.0
2008-04-23 10:10:00,64.53,64.54,64.3,64.35,10500.0,52.3182,52.3263,52.1317,52.1722,10500.0
2008-04-23 10:15:00,64.35,64.37,64.29,64.31,10500.0,52.1722,52.1884,52.1236,52.1398,10500.0
2008-04-23 10:20:00,64.33,64.47,64.32,64.44,7200.0,52.156,52.2695,52.1479,52.2452,7200.0
2008-04-23 10:25:00,64.44,64.62,64.43,64.62,8100.0,52.2452,52.3911,52.2371,52.3911,8100.0
2008-04-23 10:30:00,64.63,64.69,64.54,64.56,8200.0,52.3992,52.4479,52.3263,52.3425,8200.0
2008-04-23 10:35:00,64.55,64.75,64.53,64.75,11200.0,52.3344,52.4965,52.3182,52.4965,11200.0
2008-04-23 10:40:00,64.75,64.99,63.85,64.94,29300.0,52.4965,52.6911,51.7668,52.6506,29300.0
2008-04-23 10:45:00,64.94,65.03,64.9,65.0,28700.0,52.6506,52.7235,52.6181,52.6992,28700.0
2008-04-23 10:50:00,65.0,65.17,64.97,65.1,34100.0,52.6992,52.837,52.6749,52.7803,34100.0
2008-04-23 10:55:00,65.15,65.25,65.1,65.17,23500.0,52.8208,52.9019,52.7803,52.837,23500.0
2008-04-23 11:00:00,65.21,65.22,65.07,65.07,27700.0,52.8695,52.8776,52.756,52.756,27700.0
2008-04-23 11:05:00,65.06,65.18,65.05,65.09,15600.0,52.7479,52.8451,52.7398,52.7722,15600.0
2008-04-23 11:10:00,65.1,65.15,65.04,65.08,21300.0,52.7803,52.8208,52.7316,52.7641,21300.0
2008-04-23 11:15:00,65.09,65.12,65.05,65.1,14300.0,52.7722,52.7965,52.7398,52.7803,14300.0
2008-04-23 11:20:00,65.08,65.1,65.03,65.09,13300.0,52.7641,52.7803,52.7235,52.7722,13300.0
2008-04-23 11:25:00,65.06,65.17,65.06,65.17,9800.0,52.7479,52.837,52.7479,52.837,9800.0
2008-04-23 11:30:00,65.15,65.17,65.02,65.02,12200.0,52.8208,52.837,52.7154,52.7154,12200.0
2008-04-23 11:35:00,65.03,65.09,65.0,65.08,14000.0,52.7235,52.7722,52.6992,52.7641,14000.0
2008-04-23 11:40:00,65.07,65.18,65.06,65.17,8800.0,52.756,52.8451,52.7479,52.837,8800.0
2008-04-23 11:45:00,65.15,65.2,65.14,65.14,6400.0,52.8208,52.8614,52.8127,52.8127,6400.0
2008-04-23 11:50:00,65.11,65.12,64.99,65.0,11100.0,52.7884,52.7965,52.6911,52.6992,11100.0
2008-04-23 11:55:00,65.0,65.01,64.91,64.91,13300.0,52.6992,52.7073,52.6262,52.6262,13300.0
2008-04-23 12:00:00,64.9,64.92,64.84,64.84,18600.0,52.6181,52.6344,52.5695,52.5695,18600.0
2008-04-23 12:05:00,64.84,64.88,64.84,64.88,18100.0,52.5695,52.6019,52.5695,52.6019,18100.0
2008-04-23 12:10:00,64.87,64.91,64.84,64.87,14900.0,52.5938,52.6262,52.5695,52.5938,14900.0
2008-04-23 12:15:00,64.89,64.9,64.88,64.9,11100.0,52.61,52.6181,52.6019,52.6181,11100.0
2008-04-23 12:20:00,64.9,64.9,64.72,64.72,17600.0,52.6181,52.6181,52.4722,52.4722,17600.0
2008-04-23 12:25:00,64.72,64.73,64.64,64.64,11800.0,52.4722,52.4803,52.4073,52.4073,11800.0
2008-04-23 12:30:00,64.64,64.69,64.55,64.58,19400.0,52.4073,52.4479,52.3344,52.3587,19400.0
2008-04-23 12:35:00,64.55,64.55,64.36,64.46,17400.0,52.3344,52.3344,52.1803,52.2614,17400.0
2008-04-23 12:40:00,64.46,64.55,64.43,64.52,12800.0,52.2614,52.3344,52.2371,52.31,12800.0
2008-04-23 12:45:00,64.51,64.53,64.5,64.51,6500.0,52.3019,52.3182,52.2938,52.3019,6500.0
2008-04-23 12:50:00,64.54,64.65,64.52,64.6,8700.0,52.3263,52.4154,52.31,52.3749,8700.0
2008-04-23 12:55:00,64.57,64.66,64.57,64.62,5900.0,52.3506,52.4236,52.3506,52.3911,5900.0
2008-04-23 13:00:00,64.62,64.64,64.54,64.54,12600.0,52.3911,52.4073,52.3263,52.3263,12600.0
2008-04-23 13:05:00,64.55,64.65,64.5,64.65,10300.0,52.3344,52.4154,52.2938,52.4154,10300.0
2008-04-23 13:10:00,64.62,64.67,64.61,64.63,7200.0,52.3911,52.4317,52.383,52.3992,7200.0
2008-04-23 13:15:00,64.66,64.67,64.58,64.58,5600.0,52.4236,52.4317,52.3587,52.3587,5600.0
2008-04-23 13:20:00,64.58,64.66,64.57,64.64,8200.0,52.3587,52.4236,52.3506,52.4073,8200.0
2008-04-23 13:25:00,64.63,64.65,64.59,64.61,3800.0,52.3992,52.4154,52.3668,52.383,3800.0
2008-04-23 13:30:00,64.58,64.64,64.58,64.61,11300.0,52.3587,52.4073,52.3587,52.383,11300.0
2008-04-23 13:35:00,64.61,64.67,64.6,64.66,9000.0,52.383,52.4317,52.3749,52.4236,9000.0
2008-04-23 13:40:00,64.64,64.65,64.5,64.57,13800.0,52.4073,52.4154,52.2938,52.3506,13800.0
2008-04-23 13:45:00,64.57,64.65,64.5,64.65,11200.0,52.3506,52.4154,52.2938,52.4154,11200.0
2008-04-23 13:50:00,64.66,64.66,64.58,64.62,10600.0,52.4236,52.4236,52.3587,52.3911,10600.0
2008-04-23 13:55:00,64.64,64.7,64.62,64.69,12300.0,52.4073,52.456,52.3911,52.4479,12300.0
2008-04-23 14:00:00,64.71,64.77,64.61,64.69,16300.0,52.4641,52.5127,52.383,52.4479,16300.0
2008-04-23 14:05:00,64.67,64.68,64.59,64.65,12000.0,52.4317,52.4398,52.3668,52.4154,12000.0
2008-04-23 14:10:00,64.65,64.78,64.65,64.72,10000.0,52.4154,52.5208,52.4154,52.4722,10000.0
2008-04-23 14:15:00,64.73,64.74,64.66,64.73,5500.0,52.4803,52.4884,52.4236,52.4803,5500.0
2008-04-23 14:20:00,64.74,64.79,64.74,64.76,6900.0,52.4884,52.529,52.4884,52.5046,6900.0
2008-04-23 14:25:00,64.73,64.76,64.71,64.72,5300.0,52.4803,52.5046,52.4641,52.4722,5300.0
2008-04-23 14:30:00,64.73,64.87,64.73,64.87,12100.0,52.4803,52.5938,52.4803,52.5938,12100.0
2008-04-23 14:35:00,64.87,65.04,64.87,64.88,33700.0,52.5938,52.7316,52.5938,52.6019,33700.0
2008-04-23 14:40:00,64.87,64.96,64.85,64.85,20400.0,52.5938,52.6668,52.5776,52.5776,20400.0
2008-04-23 14:45:00,64.85,64.87,64.7,64.73,9500.0,52.5776,52.5938,52.456,52.4803,9500.0
2008-04-23 14:50:00,64.74,64.75,64.69,64.72,11000.0,52.4884,52.4965,52.4479,52.4722,11000.0
2008-04-23 14:55:00,64.72,64.73,64.63,64.67,8900.0,52.4722,52.4803,52.3992,52.4317,8900.0
2008-04-23 15:00:00,64.65,64.8,64.63,64.79,9600.0,52.4154,52.5371,52.3992,52.529,9600.0
2008-04-23 15:05:00,64.8,64.86,64.79,64.8,12100.0,52.5371,52.5857,52.529,52.5371,12100.0
2008-04-23 15:10:00,64.78,64.93,64.78,64.9,13400.0,52.5208,52.6425,52.5208,52.6181,13400.0
2008-04-23 15:15:00,64.89,64.92,64.87,64.91,11000.0,52.61,52.6344,52.5938,52.6262,11000.0
2008-04-23 15:20:00,64.91,64.92,64.83,64.85,14800.0,52.6262,52.6344,52.5614,52.5776,14800.0
2008-04-23 15:25:00,64.86,64.89,64.72,64.73,24200.0,52.5857,52.61,52.4722,52.4803,24200.0
2008-04-23 15:30:00,64.72,64.85,64.65,64.74,64800.0,52.4722,52.5776,52.4154,52.4884,64800.0
2008-04-23 15:35:00,64.73,64.74,64.63,64.73,37200.0,52.4803,52.4884,52.3992,52.4803,37200.0
2008-04-23 15:40:00,64.74,64.8,64.68,64.69,39100.0,52.4884,52.5371,52.4398,52.4479,39100.0
2008-04-23 15:45:00,64.69,64.72,64.67,64.68,25500.0,52.4479,52.4722,52.4317,52.4398,25500.0
2008-04-23 15:50:00,64.69,64.81,64.68,64.75,43800.0,52.4479,52.5452,52.4398,52.4965,43800.0
2008-04-23 15:55:00,64.74,64.82,64.71,64.79,62500.0,52.4884,52.5533,52.4641,52.529,62500.0
2008-04-24 09:30:00,64.73,64.73,63.82,63.9,48400.0,52.4803,52.4803,51.7425,51.8074,48400.0
2008-04-24 09:35:00,63.89,64.21,63.66,64.11,35000.0,51.7993,52.0587,51.6128,51.9776,35000.0
2008-04-24 09:40:00,64.14,64.37,64.14,64.36,26600.0,52.002,52.1884,52.002,52.1803,26600.0
2008-04-24 09:45:00,64.38,64.48,63.93,63.95,19200.0,52.1965,52.2776,51.8317,51.8479,19200.0
2008-04-24 09:50:00,63.93,63.97,63.82,63.86,11600.0,51.8317,51.8641,51.7425,51.775,11600.0
2008-04-24 09:55:00,63.86,64.12,63.85,64.12,13000.0,51.775,51.9857,51.7668,51.9857,13000.0
2008-04-24 10:00:00,64.09,64.09,63.64,63.65,40200.0,51.9614,51.9614,51.5966,51.6047,40200.0
2008-04-24 10:05:00,63.65,63.8,63.64,63.71,29900.0,51.6047,51.7263,51.5966,51.6533,29900.0
2008-04-24 10:10:00,63.71,63.86,63.69,63.86,21500.0,51.6533,51.775,51.6371,51.775,21500.0
2008-04-24 10:15:00,63.86,64.1,63.84,64.05,22300.0,51.775,51.9695,51.7587,51.929,22300.0
2008-04-24 10:20:00,64.03,64.09,63.92,64.09,20200.0,51.9128,51.9614,51.8236,51.9614,20200.0
2008-04-24 10:25:00,64.08,64.08,63.94,64.0,14800.0,51.9533,51.9533,51.8398,51.8885,14800.0
2008-04-24 10:30:00,63.99,64.02,63.93,63.99,14800.0,51.8803,51.9047,51.8317,51.8803,14800.0
2008-04-24 10:35:00,64.01,64.12,64.0,64.08,15000.0,51.8966,51.9857,51.8885,51.9533,15000.0
2008-04-24 10:40:00,64.04,64.19,64.04,64.08,14700.0,51.9209,52.0425,51.9209,51.9533,14700.0
2008-04-24 10:45:00,64.08,64.13,64.04,64.06,9200.0,51.9533,51.9939,51.9209,51.9371,9200.0
2008-04-24 10:50:00,64.05,64.14,64.01,64.14,9600.0,51.929,52.002,51.8966,52.002,9600.0
2008-04-24 10:55:00,64.13,64.14,64.02,64.03,10100.0,51.9939,52.002,51.9047,51.9128,10100.0
2008-04-24 11:00:00,64.02,64.08,64.02,64.06,6300.0,51.9047,51.9533,51.9047,51.9371,6300.0
2008-04-24 11:05:00,64.07,64.17,64.04,64.1,11900.0,51.9452,52.0263,51.9209,51.9695,11900.0
2008-04-24 11:10:00,64.09,64.13,64.08,64.09,7600.0,51.9614,51.9939,51.9533,51.9614,7600.0
2008-04-24 11:15:00,64.08,64.17,64.08,64.08,12700.0,51.9533,52.0263,51.9533,51.9533,12700.0
2008-04-24 11:20:00,64.08,64.08,63.98,63.98,8400.0,51.9533,51.9533,51.8722,51.8722,8400.0
2008-04-24 11:25:00,64.0,64.13,63.99,64.11,5600.0,51.8885,51.9939,51.8803,51.9776,5600.0
2008-04-24 11:30:00,64.1,64.2,64.1,64.15,11500.0,51.9695,52.0506,51.9695,52.0101,11500.0
2008-04-24 11:35:00,64.15,64.21,64.07,64.07,7900.0,52.0101,52.0587,51.9452,51.9452,7900.0
2008-04-24 11:40:00,64.06,64.18,64.03,64.15,21100.0,51.9371,52.0344,51.9128,52.0101,21100.0
2008-04-24 11:45:00,64.16,64.29,64.16,64.28,13100.0,52.0182,52.1236,52.0182,52.1155,13100.0
2008-04-24 11:50:00,64.28,64.33,64.19,64.19,10200.0,52.1155,52.156,52.0425,52.0425,10200.0
2008-04-24 11:55:00,64.18,64.2,64.15,64.16,22900.0,52.0344,52.0506,52.0101,52.0182,22900.0
2008-04-24 12:00:00,64.15,64.17,64.13,64.17,14800.0,52.0101,52.0263,51.9939,52.0263,14800.0
2008-04-24 12:05:00,64.19,64.4,64.18,64.3,23600.0,52.0425,52.2128,52.0344,52.1317,23600.0
2008-04-24 12:10:00,64.33,64.38,64.29,64.32,21200.0,52.156,52.1965,52.1236,52.1479,21200.0
2008-04-24 12:15:00,64.31,64.55,64.31,64.46,20200.0,52.1398,52.3344,52.1398,52.2614,20200.0
2008-04-24 12:20:00,64.47,64.47,64.43,64.43,15400.0,52.2695,52.2695,52.2371,52.2371,15400.0
2008-04-24 12:25:00,64.43,64.43,64.35,64.35,8000.0,52.2371,52.2371,52.1722,52.1722,8000.0
2008-04-24 12:30:00,64.37,64.45,64.36,64.45,12100.0,52.1884,52.2533,52.1803,52.2533,12100.0
2008-04-24 12:35:00,64.45,64.46,64.44,64.45,22100.0,52.2533,52.2614,52.2452,52.2533,22100.0
2008-04-24 12:40:00,64.45,64.56,64.44,64.54,15600.0,52.2533,52.3425,52.2452,52.3263,15600.0
2008-04-24 12:45:00,64.54,64.54,64.51,64.52,6500.0,52.3263,52.3263,52.3019,52.31,6500.0
2008-04-24 12:50:00,64.52,64.53,64.41,64.46,11900.0,52.31,52.3182,52.2209,52.2614,11900.0
2008-04-24 12:55:00,64.45,64.51,64.39,64.48,11400.0,52.2533,52.3019,52.2047,52.2776,11400.0
2008-04-24 13:00:00,64.47,64.51,64.47,64.5,17400.0,52.2695,52.3019,52.2695,52.2938,17400.0
2008-04-24 13:05:00,64.5,64.5,64.41,64.41,17000.0,52.2938,52.2938,52.2209,52.2209,17000.0
2008-04-24 13:10:00,64.45,64.49,64.44,64.47,5900.0,52.2533,52.2857,52.2452,52.2695,5900.0
2008-04-24 13:15:00,64.48,64.49,64.38,64.39,8100.0,52.2776,52.2857,52.1965,52.2047,8100.0
2008-04-24 13:20:00,64.4,64.5,64.39,64.49,14200.0,52.2128,52.2938,52.2047,52.2857,14200.0
2008-04-24 13:25:00,64.48,64.48,64.39,64.42,5600.0,52.2776,52.2776,52.2047,52.229,5600.0
2008-04-24 13:30:00,64.43,64.55,64.43,64.48,6300.0,52.2371,52.3344,52.2371,52.2776,6300.0
2008-04-24 13:35:00,64.49,64.49,64.41,64.46,13200.0,52.2857,52.2857,52.2209,52.2614,13200.0
2008-04-24 13:40:00,64.45,64.52,64.44,64.48,16400.0,52.2533,52.31,52.2452,52.2776,16400.0
2008-04-24 13:45:00,64.46,64.52,64.46,64.49,14000.0,52.2614,52.31,52.2614,52.2857,14000.0
2008-04-24 13:50:00,64.5,64.5,64.43,64.47,8900.0,52.2938,52.2938,52.2371,52.2695,8900.0
2008-04-24 13:55:00,64.46,64.61,64.44,64.61,9500.0,52.2614,52.383,52.2452,52.383,9500.0
2008-04-24 14:00:00,64.63,64.64,64.46,64.52,13400.0,52.3992,52.4073,52.2614,52.31,13400.0
2008-04-24 14:05:00,64.52,64.61,64.51,64.61,9500.0,52.31,52.383,52.3019,52.383,9500.0
2008-04-24 14:10:00,64.61,64.62,64.59,64.6,7100.0,52.383,52.3911,52.3668,52.3749,7100.0
2008-04-24 14:15:00,64.6,64.64,64.55,64.56,11100.0,52.3749,52.4073,52.3344,52.3425,11100.0
2008-04-24 14:20:00,64.57,64.61,64.55,64.61,4800.0,52.3506,52.383,52.3344,52.383,4800.0
2008-04-24 14:25:00,64.61,64.62,64.53,64.6,62600.0,52.383,52.3911,52.3182,52.3749,62600.0
2008-04-24 14:30:00,64.6,64.6,64.56,64.58,11600.0,52.3749,52.3749,52.3425,52.3587,11600.0
2008-04-24 14:35:00,64.58,64.63,64.49,64.52,17000.0,52.3587,52.3992,52.2857,52.31,17000.0
2008-04-24 14:40:00,64.54,64.56,64.5,64.55,10200.0,52.3263,52.3425,52.2938,52.3344,10200.0
2008-04-24 14:45:00,64.57,64.6,64.51,64.55,29400.0,52.3506,52.3749,52.3019,52.3344,29400.0
2008-04-24 14:50:00,64.55,64.58,64.47,64.53,20600.0,52.3344,52.3587,52.2695,52.3182,20600.0
2008-04-24 14:55:00,64.53,64.55,64.51,64.52,11400.0,52.3182,52.3344,52.3019,52.31,11400.0
2008-04-24 15:00:00,64.53,64.6,64.5,64.6,30600.0,52.3182,52.3749,52.2938,52.3749,30600.0
2008-04-24 15:05:00,64.58,64.61,64.55,64.56,18000.0,52.3587,52.383,52.3344,52.3425,18000.0
2008-04-24 15:10:00,64.56,64.6,64.5,64.55,10900.0,52.3425,52.3749,52.2938,52.3344,10900.0
2008-04-24 15:15:00,64.55,64.55,64.4,64.43,12900.0,52.3344,52.3344,52.2128,52.2371,12900.0
2008-04-24 15:20:00,64.43,64.47,64.42,64.42,7700.0,52.2371,52.2695,52.229,52.229,7700.0
2008-04-24 15:25:00,64.45,64.58,64.44,64.57,9400.0,52.2533,52.3587,52.2452,52.3506,9400.0
2008-04-24 15:30:00,64.56,64.59,64.47,64.49,17700.0,52.3425,52.3668,52.2695,52.2857,17700.0
2008-04-24 15:35:00,64.49,64.49,64.35,64.36,22500.0,52.2857,52.2857,52.1722,52.1803,22500.0
2008-04-24 15:40:00,64.35,64.38,64.19,64.24,39000.0,52.1722,52.1965,52.0425,52.083,39000.0
2008-04-24 15:45:00,64.23,64.24,64.13,64.18,23800.0,52.0749,52.083,51.9939,52.0344,23800.0
2008-04-24 15:50:00,64.17,64.25,64.11,64.22,31500.0,52.0263,52.0911,51.9776,52.0668,31500.0
2008-04-24 15:55:00,64.21,64.21,64.07,64.08,57600.0,52.0587,52.0587,51.9452,51.9533,57600.0
2008-04-25 09:30:00,64.21,64.59,64.21,64.47,17400.0,52.0587,52.3668,52.0587,52.2695,17400.0
2008-04-25 09:35:00,64.47,64.78,64.45,64.63,18700.0,52.2695,52.5208,52.2533,52.3992,18700.0
2008-04-25 09:40:00,64.61,64.8,64.6,64.77,10100.0,52.383,52.5371,52.3749,52.5127,10100.0
2008-04-25 09:45:00,64.74,64.87,64.71,64.84,15300.0,52.4884,52.5938,52.4641,52.5695,15300.0
2008-04-25 09:50:00,64.84,64.95,64.82,64.84,10900.0,52.5695,52.6587,52.5533,52.5695,10900.0
2008-04-25 09:55:00,64.86,64.91,64.82,64.82,18600.0,52.5857,52.6262,52.5533,52.5533,18600.0
2008-04-25 10:00:00,64.8,64.9,64.71,64.78,28500.0,52.5371,52.6181,52.4641,52.5208,28500.0
2008-04-25 10:05:00,64.8,64.83,64.75,64.75,15800.0,52.5371,52.5614,52.4965,52.4965,15800.0
2008-04-25 10:10:00,64.75,64.76,64.66,64.66,21300.0,52.4965,52.5046,52.4236,52.4236,21300.0
2008-04-25 10:15:00,64.65,64.73,64.64,64.71,32300.0,52.4154,52.4803,52.4073,52.4641,32300.0
2008-04-25 10:20:00,64.71,64.72,64.65,64.65,23600.0,52.4641,52.4722,52.4154,52.4154,23600.0
2008-04-25 10:25:00,64.62,64.68,64.54,64.59,28400.0,52.3911,52.4398,52.3263,52.3668,28400.0
2008-04-25 10:30:00,64.59,64.59,64.52,64.56,26400.0,52.3668,52.3668,52.31,52.3425,26400.0
2008-04-25 10:35:00,64.53,64.56,64.37,64.37,24400.0,52.3182,52.3425,52.1884,52.1884,24400.0
2008-04-25 10:40:00,64.36,64.45,64.35,64.45,16500.0,52.1803,52.2533,52.1722,52.2533,16500.0
2008-04-25 10:45:00,64.46,64.47,64.33,64.36,13500.0,52.2614,52.2695,52.156,52.1803,13500.0
2008-04-25 10:50:00,64.4,64.42,64.37,64.4,17200.0,52.2128,52.229,52.1884,52.2128,17200.0
2008-04-25 10:55:00,64.4,64.46,64.36,64.46,10400.0,52.2128,52.2614,52.1803,52.2614,10400.0
2008-04-25 11:00:00,64.47,64.53,64.44,64.45,15800.0,52.2695,52.3182,52.2452,52.2533,15800.0
2008-04-25 11:05:00,64.42,64.52,64.39,64.5,13200.0,52.229,52.31,52.2047,52.2938,13200.0
2008-04-25 11:10:00,64.5,64.51,64.31,64.34,15300.0,52.2938,52.3019,52.1398,52.1641,15300.0
2008-04-25 11:15:00,64.35,64.35,64.24,64.25,11700.0,52.1722,52.1722,52.083,52.0911,11700.0
2008-04-25 11:20:00,64.29,64.29,64.2,64.23,11900.0,52.1236,52.1236,52.0506,52.0749,11900.0
2008-04-25 11:25:00,64.26,64.3,64.26,64.27,6500.0,52.0993,52.1317,52.0993,52.1074,6500.0
2008-04-25 11:30:00,64.3,64.37,64.29,64.37,5900.0,52.1317,52.1884,52.1236,52.1884,5900.0
2008-04-25 11:35:00,64.4,64.44,64.38,64.38,11800.0,52.2128,52.2452,52.1965,52.1965,11800.0
2008-04-25 11:40:00,64.38,64.48,64.38,64.45,55100.0,52.1965,52.2776,52.1965,52.2533,55100.0
2008-04-25 11:45:00,64.46,64.5,64.45,64.49,9000.0,52.2614,52.2938,52.2533,52.2857,9000.0
2008-04-25 11:50:00,64.49,64.51,64.46,64.46,17700.0,52.2857,52.3019,52.2614,52.2614,17700.0
2008-04-25 11:55:00,64.45,64.49,64.45,64.46,5200.0,52.2533,52.2857,52.2533,52.2614,5200.0
2008-04-25 12:00:00,64.47,64.49,64.45,64.47,10200.0,52.2695,52.2857,52.2533,52.2695,10200.0
2008-04-25 12:05:00,64.47,64.5,64.44,64.49,17500.0,52.2695,52.2938,52.2452,52.2857,17500.0
2008-04-25 12:10:00,64.47,64.51,64.47,64.5,16100.0,52.2695,52.3019,52.2695,52.2938,16100.0
2008-04-25 12:15:00,64.51,64.51,64.38,64.42,15000.0,52.3019,52.3019,52.1965,52.229,15000.0
2008-04-25 12:20:00,64.43,64.48,64.41,64.47,5500.0,52.2371,52.2776,52.2209,52.2695,5500.0
2008-04-25 12:25:00,64.47,64.49,64.44,64.48,4300.0,52.2695,52.2857,52.2452,52.2776,4300.0
2008-04-25 12:30:00,64.49,64.51,64.43,64.43,13600.0,52.2857,52.3019,52.2371,52.2371,13600.0
2008-04-25 12:35:00,64.42,64.44,64.41,64.44,9400.0,52.229,52.2452,52.2209,52.2452,9400.0
2008-04-25 12:40:00,64.44,64.44,64.39,64.43,10200.0,52.2452,52.2452,52.2047,52.2371,10200.0
2008-04-25 12:45:00,64.44,64.45,64.4,64.44,44200.0,52.2452,52.2533,52.2128,52.2452,44200.0
2008-04-25 12:50:00,64.41,64.43,64.39,64.4,8700.0,52.2209,52.2371,52.2047,52.2128,8700.0
2008-04-25 12:55:00,64.42,64.43,64.39,64.41,8000.0,52.229,52.2371,52.2047,52.2209,8000.0
2008-04-25 13:00:00,64.4,64.43,64.4,64.43,10200.0,52.2128,52.2371,52.2128,52.2371,10200.0
2008-04-25 13:05:00,64.43,64.46,64.42,64.43,10600.0,52.2371,52.2614,52.229,52.2371,10600.0
2008-04-25 13:10:00,64.44,64.44,64.29,64.29,19600.0,52.2452,52.2452,52.1236,52.1236,19600.0
2008-04-25 13:15:00,64.29,64.33,64.24,64.25,13100.0,52.1236,52.156,52.083,52.0911,13100.0
2008-04-25 13:20:00,64.26,64.3,64.26,64.29,6500.0,52.0993,52.1317,52.0993,52.1236,6500.0
2008-04-25 13:25:00,64.29,64.35,64.29,64.33,12800.0,52.1236,52.1722,52.1236,52.156,12800.0
2008-04-25 13:30:00,64.33,64.35,64.3,64.33,7500.0,52.156,52.1722,52.1317,52.156,7500.0
2008-04-25 13:35:00,64.33,64.37,64.31,64.35,17600.0,52.156,52.1884,52.1398,52.1722,17600.0
2008-04-25 13:40:00,64.36,64.37,64.3,64.31,42500.0,52.1803,52.1884,52.1317,52.1398,42500.0
2008-04-25 13:45:00,64.32,64.32,64.28,64.28,5500.0,52.1479,52.1479,52.1155,52.1155,5500.0
2008-04-25 13:50:00,64.26,64.3,64.26,64.26,8300.0,52.0993,52.1317,52.0993,52.0993,8300.0
2008-04-25 13:55:00,64.25,64.32,64.25,64.27,49600.0,52.0911,52.1479,52.0911,52.1074,49600.0
2008-04-25 14:00:00,64.28,64.34,64.28,64.33,15300.0,52.1155,52.1641,52.1155,52.156,15300.0
2008-04-25 14:05:00,64.32,64.33,64.32,64.33,5100.0,52.1479,52.156,52.1479,52.156,5100.0
2008-04-25 14:10:00,64.33,64.33,64.32,64.32,6200.0,52.156,52.156,52.1479,52.1479,6200.0
2008-04-25 14:15:00,64.33,64.33,64.29,64.31,16800.0,52.156,52.156,52.1236,52.1398,16800.0
2008-04-25 14:20:00,64.31,64.31,64.28,64.28,43000.0,52.1398,52.1398,52.1155,52.1155,43000.0
2008-04-25 14:25:00,64.3,64.31,64.27,64.29,18200.0,52.1317,52.1398,52.1074,52.1236,18200.0
2008-04-25 14:30:00,64.3,64.31,64.25,64.27,15600.0,52.1317,52.1398,52.0911,52.1074,15600.0
2008-04-25 14:35:00,64.28,64.3,64.27,64.28,15300.0,52.1155,52.1317,52.1074,52.1155,15300.0
2008-04-25 14:40:00,64.3,64.35,64.29,64.35,39300.0,52.1317,52.1722,52.1236,52.1722,39300.0
2008-04-25 14:45:00,64.35,64.36,64.3,64.33,18400.0,52.1722,52.1803,52.1317,52.156,18400.0
2008-04-25 14:50:00,64.32,64.33,64.22,64.3,65400.0,52.1479,52.156,52.0668,52.1317,65400.0
2008-04-25 14:55:00,64.31,64.36,64.31,64.35,8800.0,52.1398,52.1803,52.1398,52.1722,8800.0
2008-04-25 15:00:00,64.35,64.44,64.33,64.43,17800.0,52.1722,52.2452,52.156,52.2371,17800.0
2008-04-25 15:05:00,64.43,64.53,64.43,64.49,24900.0,52.2371,52.3182,52.2371,52.2857,24900.0
2008-04-25 15:10:00,64.5,64.52,64.46,64.49,30100.0,52.2938,52.31,52.2614,52.2857,30100.0
2008-04-25 15:15:00,64.49,64.5,64.47,64.49,25400.0,52.2857,52.2938,52.2695,52.2857,25400.0
2008-04-25 15:20:00,64.49,64.53,64.45,64.51,37600.0,52.2857,52.3182,52.2533,52.3019,37600.0
2008-04-25 15:25:00,64.49,64.52,64.47,64.48,20800.0,52.2857,52.31,52.2695,52.2776,20800.0
2008-04-25 15:30:00,64.48,64.5,64.48,64.49,16800.0,52.2776,52.2938,52.2776,52.2857,16800.0
2008-04-25 15:35:00,64.49,64.5,64.46,64.46,14500.0,52.2857,52.2938,52.2614,52.2614,14500.0
2008-04-25 15:40:00,64.47,64.48,64.39,64.4,24700.0,52.2695,52.2776,52.2047,52.2128,24700.0
2008-04-25 15:45:00,64.4,64.4,64.38,64.39,17100.0,52.2128,52.2128,52.1965,52.2047,17100.0
2008-04-25 15:50:00,64.4,64.4,64.29,64.29,44700.0,52.2128,52.2128,52.1236,52.1236,44700.0
2008-04-25 15:55:00,64.29,64.5,64.28,64.49,51900.0,52.1236,52.2938,52.1155,52.2857,51900.0
2008-04-28 09:30:00,64.22,64.5,64.22,64.5,28100.0,52.0668,52.2938,52.0668,52.2938,28100.0
2008-04-28 09:35:00,64.5,64.71,64.49,64.67,37900.0,52.2938,52.4641,52.2857,52.4317,37900.0
2008-04-28 09:40:00,64.66,64.69,64.47,64.47,32800.0,52.4236,52.4479,52.2695,52.2695,32800.0
2008-04-28 09:45:00,64.45,64.57,64.42,64.55,16900.0,52.2533,52.3506,52.229,52.3344,16900.0
2008-04-28 09:50:00,64.55,64.59,64.52,64.58,19500.0,52.3344,52.3668,52.31,52.3587,19500.0
2008-04-28 09:55:00,64.57,64.64,64.3,64.35,50400.0,52.3506,52.4073,52.1317,52.1722,50400.0
2008-04-28 10:00:00,64.32,64.41,64.28,64.41,20700.0,52.1479,52.2209,52.1155,52.2209,20700.0
2008-04-28 10:05:00,64.44,64.49,64.41,64.49,10200.0,52.2452,52.2857,52.2209,52.2857,10200.0
2008-04-28 10:10:00,64.48,64.5,64.47,64.5,15300.0,52.2776,52.2938,52.2695,52.2938,15300.0
2008-04-28 10:15:00,64.49,64.54,64.46,64.52,13500.0,52.2857,52.3263,52.2614,52.31,13500.0
2008-04-28 10:20:00,64.51,64.52,64.48,64.49,11200.0,52.3019,52.31,52.2776,52.2857,11200.0
2008-04-28 10:25:00,64.48,64.51,64.48,64.51,5200.0,52.2776,52.3019,52.2776,52.3019,5200.0
2008-04-28 10:30:00,64.51,64.52,64.45,64.49,12100.0,52.3019,52.31,52.2533,52.2857,12100.0
2008-04-28 10:35:00,64.49,64.55,64.48,64.5,31100.0,52.2857,52.3344,52.2776,52.2938,31100.0
2008-04-28 10:40:00,64.5,64.5,64.48,64.49,4400.0,52.2938,52.2938,52.2776,52.2857,4400.0
2008-04-28 10:45:00,64.5,64.55,64.49,64.51,38600.0,52.2938,52.3344,52.2857,52.3019,38600.0
2008-04-28 10:50:00,64.49,64.51,64.49,64.49,21600.0,52.2857,52.3019,52.2857,52.2857,21600.0
2008-04-28 10:55:00,64.5,64.52,64.47,64.5,11100.0,52.2938,52.31,52.2695,52.2938,11100.0
2008-04-28 11:00:00,64.5,64.5,64.48,64.48,3800.0,52.2938,52.2938,52.2776,52.2776,3800.0
2008-04-28 11:05:00,64.48,64.5,64.45,64.47,7600.0,52.2776,52.2938,52.2533,52.2695,7600.0
2008-04-28 11:10:00,64.47,64.5,64.47,64.5,16700.0,52.2695,52.2938,52.2695,52.2938,16700.0
2008-04-28 11:15:00,64.5,64.51,64.46,64.46,12800.0,52.2938,52.3019,52.2614,52.2614,12800.0
2008-04-28 11:20:00,64.45,64.47,64.43,64.44,8700.0,52.2533,52.2695,52.2371,52.2452,8700.0
2008-04-28 11:25:00,64.45,64.47,64.44,64.47,2200.0,52.2533,52.2695,52.2452,52.2695,2200.0
2008-04-28 11:30:00,64.48,64.5,64.47,64.48,8800.0,52.2776,52.2938,52.2695,52.2776,8800.0
2008-04-28 11:35:00,64.48,64.5,64.47,64.5,5400.0,52.2776,52.2938,52.2695,52.2938,5400.0
2008-04-28 11:40:00,64.49,64.5,64.49,64.5,4600.0,52.2857,52.2938,52.2857,52.2938,4600.0
2008-04-28 11:45:00,64.49,64.5,64.48,64.49,8900.0,52.2857,52.2938,52.2776,52.2857,8900.0
2008-04-28 11:50:00,64.49,64.5,64.49,64.5,7500.0,52.2857,52.2938,52.2857,52.2938,7500.0
2008-04-28 11:55:00,64.5,64.5,64.48,64.5,5000.0,52.2938,52.2938,52.2776,52.2938,5000.0
2008-04-28 12:00:00,64.5,64.52,64.48,64.5,43600.0,52.2938,52.31,52.2776,52.2938,43600.0
2008-04-28 12:05:00,64.51,64.52,64.5,64.51,27000.0,52.3019,52.31,52.2938,52.3019,27000.0
2008-04-28 12:10:00,64.51,64.52,64.49,64.5,6900.0,52.3019,52.31,52.2857,52.2938,6900.0
2008-04-28 12:15:00,64.51,64.52,64.46,64.46,9500.0,52.3019,52.31,52.2614,52.2614,9500.0
2008-04-28 12:20:00,64.45,64.49,64.45,64.45,4800.0,52.2533,52.2857,52.2533,52.2533,4800.0
2008-04-28 12:25:00,64.45,64.48,64.44,64.47,5500.0,52.2533,52.2776,52.2452,52.2695,5500.0
2008-04-28 12:30:00,64.48,64.5,64.47,64.48,4300.0,52.2776,52.2938,52.2695,52.2776,4300.0
2008-04-28 12:35:00,64.48,64.5,64.47,64.5,4700.0,52.2776,52.2938,52.2695,52.2938,4700.0
2008-04-28 12:40:00,64.48,64.51,64.46,64.5,14200.0,52.2776,52.3019,52.2614,52.2938,14200.0
2008-04-28 12:45:00,64.5,64.51,64.47,64.51,11900.0,52.2938,52.3019,52.2695,52.3019,11900.0
2008-04-28 12:50:00,64.49,64.51,64.49,64.5,8700.0,52.2857,52.3019,52.2857,52.2938,8700.0
2008-04-28 12:55:00,64.51,64.51,64.49,64.51,5100.0,52.3019,52.3019,52.2857,52.3019,5100.0
2008-04-28 13:00:00,64.5,64.52,64.49,64.51,13900.0,52.2938,52.31,52.2857,52.3019,13900.0
2008-04-28 13:05:00,64.51,64.51,64.49,64.51,9100.0,52.3019,52.3019,52.2857,52.3019,9100.0
2008-04-28 13:10:00,64.51,64.51,64.48,64.48,6700.0,52.3019,52.3019,52.2776,52.2776,6700.0
2008-04-28 13:15:00,64.49,64.49,64.42,64.48,6200.0,52.2857,52.2857,52.229,52.2776,6200.0
2008-04-28 13:20:00,64.5,64.52,64.49,64.52,22800.0,52.2938,52.31,52.2857,52.31,22800.0
2008-04-28 13:25:00,64.51,64.55,64.45,64.5,42800.0,52.3019,52.3344,52.2533,52.2938,42800.0
2008-04-28 13:30:00,64.5,64.51,64.47,64.48,7900.0,52.2938,52.3019,52.2695,52.2776,7900.0
2008-04-28 13:35:00,64.47,64.47,64.44,64.44,5300.0,52.2695,52.2695,52.2452,52.2452,5300.0
2008-04-28 13:40:00,64.44,64.45,64.42,64.44,4500.0,52.2452,52.2533,52.229,52.2452,4500.0
2008-04-28 13:45:00,64.44,64.44,64.41,64.43,8100.0,52.2452,52.2452,52.2209,52.2371,8100.0
2008-04-28 13:50:00,64.43,64.48,64.42,64.47,9100.0,52.2371,52.2776,52.229,52.2695,9100.0
2008-04-28 13:55:00,64.47,64.47,64.4,64.42,5600.0,52.2695,52.2695,52.2128,52.229,5600.0
2008-04-28 14:00:00,64.43,64.46,64.43,64.43,3500.0,52.2371,52.2614,52.2371,52.2371,3500.0
2008-04-28 14:05:00,64.43,64.5,64.41,64.48,105900.0,52.2371,52.2938,52.2209,52.2776,105900.0
2008-04-28 14:10:00,64.5,64.52,64.49,64.5,32500.0,52.2938,52.31,52.2857,52.2938,32500.0
2008-04-28 14:15:00,64.51,64.53,64.48,64.49,21200.0,52.3019,52.3182,52.2776,52.2857,21200.0
2008-04-28 14:20:00,64.49,64.5,64.48,64.49,3100.0,52.2857,52.2938,52.2776,52.2857,3100.0
2008-04-28 14:25:00,64.49,64.5,64.47,64.47,7600.0,52.2857,52.2938,52.2695,52.2695,7600.0
2008-04-28 14:30:00,64.47,64.51,64.47,64.51,19400.0,52.2695,52.3019,52.2695,52.3019,19400.0
2008-04-28 14:35:00,64.5,64.51,64.5,64.5,9800.0,52.2938,52.3019,52.2938,52.2938,9800.0
2008-04-28 14:40:00,64.5,64.53,64.5,64.52,36700.0,52.2938,52.3182,52.2938,52.31,36700.0
2008-04-28 14:45:00,64.52,64.52,64.48,64.48,17700.0,52.31,52.31,52.2776,52.2776,17700.0
2008-04-28 14:50:00,64.48,64.49,64.42,64.49,17500.0,52.2776,52.2857,52.229,52.2857,17500.0
2008-04-28 14:55:00,64.49,64.52,64.48,64.51,8300.0,52.2857,52.31,52.2776,52.3019,8300.0
2008-04-28 15:00:00,64.51,64.54,64.5,64.51,23400.0,52.3019,52.3263,52.2938,52.3019,23400.0
2008-04-28 15:05:00,64.52,64.52,64.45,64.48,24200.0,52.31,52.31,52.2533,52.2776,24200.0
2008-04-28 15:10:00,64.48,64.55,64.47,64.55,79900.0,52.2776,52.3344,52.2695,52.3344,79900.0
2008-04-28 15:15:00,64.56,64.57,64.52,64.55,52000.0,52.3425,52.3506,52.31,52.3344,52000.0
2008-04-28 15:20:00,64.54,64.56,64.49,64.51,37100.0,52.3263,52.3425,52.2857,52.3019,37100.0
2008-04-28 15:25:00,64.51,64.52,64.45,64.48,35400.0,52.3019,52.31,52.2533,52.2776,35400.0
2008-04-28 15:30:00,64.48,64.51,64.43,64.46,50800.0,52.2776,52.3019,52.2371,52.2614,50800.0
2008-04-28 15:35:00,64.45,64.48,64.44,64.44,37300.0,52.2533,52.2776,52.2452,52.2452,37300.0
2008-04-28 15:40:00,64.45,64.48,64.43,64.44,47800.0,52.2533,52.2776,52.2371,52.2452,47800.0
2008-04-28 15:45:00,64.45,64.45,64.28,64.3,56000.0,52.2533,52.2533,52.1155,52.1317,56000.0
2008-04-28 15:50:00,64.3,64.31,64.16,64.2,74700.0,52.1317,52.1398,52.0182,52.0506,74700.0
2008-04-28 15:55:00,64.21,64.41,64.21,64.41,57000.0,52.0587,52.2209,52.0587,52.2209,57000.0
2008-04-29 09:30:00,64.2,64.24,64.1,64.24,8700.0,52.0506,52.083,51.9695,52.083,8700.0
2008-04-29 09:35:00,64.24,64.35,64.21,64.29,8700.0,52.083,52.1722,52.0587,52.1236,8700.0
2008-04-29 09:40:00,64.29,64.36,64.28,64.29,11300.0,52.1236,52.1803,52.1155,52.1236,11300.0
2008-04-29 09:45:00,64.32,64.33,64.23,64.29,9500.0,52.1479,52.156,52.0749,52.1236,9500.0
2008-04-29 09:50:00,64.33,64.4,64.3,64.37,7200.0,52.156,52.2128,52.1317,52.1884,7200.0
2008-04-29 09:55:00,64.37,64.46,64.37,64.46,5400.0,52.1884,52.2614,52.1884,52.2614,5400.0
2008-04-29 10:00:00,64.47,64.66,64.47,64.66,17900.0,52.2695,52.4236,52.2695,52.4236,17900.0
2008-04-29 10:05:00,64.65,64.75,64.57,64.58,19400.0,52.4154,52.4965,52.3506,52.3587,19400.0
2008-04-29 10:10:00,64.57,64.62,64.56,64.57,7500.0,52.3506,52.3911,52.3425,52.3506,7500.0
2008-04-29 10:15:00,64.6,64.73,64.59,64.73,14400.0,52.3749,52.4803,52.3668,52.4803,14400.0
2008-04-29 10:20:00,64.72,64.74,64.62,64.65,14600.0,52.4722,52.4884,52.3911,52.4154,14600.0
2008-04-29 10:25:00,64.64,64.73,64.57,64.73,12200.0,52.4073,52.4803,52.3506,52.4803,12200.0
2008-04-29 10:30:00,64.73,64.75,64.68,64.73,19100.0,52.4803,52.4965,52.4398,52.4803,19100.0
2008-04-29 10:35:00,64.74,64.96,64.74,64.95,24100.0,52.4884,52.6668,52.4884,52.6587,24100.0
2008-04-29 10:40:00,64.93,65.09,64.92,65.06,28100.0,52.6425,52.7722,52.6344,52.7479,28100.0
2008-04-29 10:45:00,65.06,65.19,65.01,65.12,37600.0,52.7479,52.8533,52.7073,52.7965,37600.0
2008-04-29 10:50:00,65.12,65.32,65.08,65.31,30000.0,52.7965,52.9587,52.7641,52.9505,30000.0
2008-04-29 10:55:00,65.32,65.39,65.29,65.37,20200.0,52.9587,53.0154,52.9343,52.9992,20200.0
2008-04-29 11:00:00,65.38,65.48,65.35,65.48,24400.0,53.0073,53.0884,52.983,53.0884,24400.0
2008-04-29 11:05:00,65.46,65.64,65.46,65.53,31300.0,53.0722,53.2181,53.0722,53.1289,31300.0
2008-04-29 11:10:00,65.53,65.55,65.51,65.55,13500.0,53.1289,53.1451,53.1127,53.1451,13500.0
2008-04-29 11:15:00,65.55,65.65,65.55,65.65,15400.0,53.1451,53.2262,53.1451,53.2262,15400.0
2008-04-29 11:20:00,65.66,65.73,65.6,65.62,19300.0,53.2343,53.2911,53.1857,53.2019,19300.0
2008-04-29 11:25:00,65.63,65.65,65.57,65.58,53800.0,53.21,53.2262,53.1613,53.1695,53800.0
2008-04-29 11:30:00,65.58,65.63,65.57,65.58,15500.0,53.1695,53.21,53.1613,53.1695,15500.0
2008-04-29 11:35:00,65.58,65.65,65.58,65.6,19900.0,53.1695,53.2262,53.1695,53.1857,19900.0
2008-04-29 11:40:00,65.6,65.63,65.49,65.5,16600.0,53.1857,53.21,53.0965,53.1046,16600.0
2008-04-29 11:45:00,65.51,65.63,65.51,65.6,22700.0,53.1127,53.21,53.1127,53.1857,22700.0
2008-04-29 11:50:00,65.61,65.65,65.6,65.64,29100.0,53.1938,53.2262,53.1857,53.2181,29100.0
2008-04-29 11:55:00,65.64,65.66,65.61,65.61,12500.0,53.2181,53.2343,53.1938,53.1938,12500.0
2008-04-29 12:00:00,65.64,65.73,65.64,65.66,20100.0,53.2181,53.2911,53.2181,53.2343,20100.0
2008-04-29 12:05:00,65.65,65.7,65.64,65.68,7900.0,53.2262,53.2667,53.2181,53.2505,7900.0
2008-04-29 12:10:00,65.68,65.68,65.59,65.61,9900.0,53.2505,53.2505,53.1776,53.1938,9900.0
2008-04-29 12:15:00,65.62,65.75,65.61,65.72,18000.0,53.2019,53.3073,53.1938,53.283,18000.0
2008-04-29 12:20:00,65.73,65.79,65.71,65.78,12000.0,53.2911,53.3397,53.2749,53.3316,12000.0
2008-04-29 12:25:00,65.78,65.9,65.77,65.88,18100.0,53.3316,53.4289,53.3235,53.4127,18100.0
2008-04-29 12:30:00,65.89,65.89,65.76,65.77,10200.0,53.4208,53.4208,53.3154,53.3235,10200.0
2008-04-29 12:35:00,65.77,65.77,65.72,65.72,12300.0,53.3235,53.3235,53.283,53.283,12300.0
2008-04-29 12:40:00,65.72,65.75,65.69,65.74,7800.0,53.283,53.3073,53.2586,53.2992,7800.0
2008-04-29 12:45:00,65.74,65.74,65.63,65.64,6300.0,53.2992,53.2992,53.21,53.2181,6300.0
2008-04-29 12:50:00,65.65,65.71,65.6,65.65,6300.0,53.2262,53.2749,53.1857,53.2262,6300.0
2008-04-29 12:55:00,65.62,65.75,65.62,65.74,8600.0,53.2019,53.3073,53.2019,53.2992,8600.0
2008-04-29 13:00:00,65.74,65.74,65.62,65.63,9400.0,53.2992,53.2992,53.2019,53.21,9400.0
2008-04-29 13:05:00,65.63,65.65,65.59,65.64,5000.0,53.21,53.2262,53.1776,53.2181,5000.0
2008-04-29 13:10:00,65.64,65.65,65.59,65.62,7800.0,53.2181,53.2262,53.1776,53.2019,7800.0
2008-04-29 13:15:00,65.63,65.68,65.61,65.64,3100.0,53.21,53.2505,53.1938,53.2181,3100.0
2008-04-29 13:20:00,65.65,65.72,65.64,65.7,10900.0,53.2262,53.283,53.2181,53.2667,10900.0
2008-04-29 13:25:00,65.69,65.75,65.68,65.73,7700.0,53.2586,53.3073,53.2505,53.2911,7700.0
2008-04-29 13:30:00,65.73,65.73,65.69,65.7,17900.0,53.2911,53.2911,53.2586,53.2667,17900.0
2008-04-29 13:35:00,65.7,65.71,65.67,65.7,16700.0,53.2667,53.2749,53.2424,53.2667,16700.0
2008-04-29 13:40:00,65.69,65.7,65.55,65.56,29000.0,53.2586,53.2667,53.1451,53.1532,29000.0
2008-04-29 13:45:00,65.58,65.66,65.56,65.56,6500.0,53.1695,53.2343,53.1532,53.1532,6500.0
2008-04-29 13:50:00,65.54,65.57,65.48,65.48,7200.0,53.137,53.1613,53.0884,53.0884,7200.0
2008-04-29 13:55:00,65.48,65.54,65.46,65.54,4600.0,53.0884,53.137,53.0722,53.137,4600.0
2008-04-29 14:00:00,65.54,65.57,65.49,65.53,9700.0,53.137,53.1613,53.0965,53.1289,9700.0
2008-04-29 14:05:00,65.53,65.54,65.46,65.47,5200.0,53.1289,53.137,53.0722,53.0803,5200.0
2008-04-29 14:10:00,65.47,65.56,65.46,65.53,8900.0,53.0803,53.1532,53.0722,53.1289,8900.0
2008-04-29 14:15:00,65.52,65.56,65.47,65.54,21700.0,53.1208,53.1532,53.0803,53.137,21700.0
2008-04-29 14:20:00,65.56,65.6,65.52,65.56,32400.0,53.1532,53.1857,53.1208,53.1532,32400.0
2008-04-29 14:25:00,65.58,65.59,65.55,65.55,12200.0,53.1695,53.1776,53.1451,53.1451,12200.0
2008-04-29 14:30:00,65.55,65.63,65.48,65.57,13500.0,53.1451,53.21,53.0884,53.1613,13500.0
2008-04-29 14:35:00,65.58,65.63,65.54,65.62,10300.0,53.1695,53.21,53.137,53.2019,10300.0
2008-04-29 14:40:00,65.6,65.74,65.6,65.74,10800.0,53.1857,53.2992,53.1857,53.2992,10800.0
2008-04-29 14:45:00,65.74,65.78,65.73,65.77,9500.0,53.2992,53.3316,53.2911,53.3235,9500.0
2008-04-29 14:50:00,65.78,65.83,65.76,65.82,12800.0,53.3316,53.3721,53.3154,53.364,12800.0
2008-04-29 14:55:00,65.82,65.85,65.8,65.84,7800.0,53.364,53.3884,53.3478,53.3802,7800.0
2008-04-29 15:00:00,65.84,65.88,65.82,65.82,12200.0,53.3802,53.4127,53.364,53.364,12200.0
2008-04-29 15:05:00,65.82,65.9,65.82,65.85,14500.0,53.364,53.4289,53.364,53.3884,14500.0
2008-04-29 15:10:00,65.85,65.86,65.77,65.81,8300.0,53.3884,53.3965,53.3235,53.3559,8300.0
2008-04-29 15:15:00,65.81,65.9,65.8,65.88,10500.0,53.3559,53.4289,53.3478,53.4127,10500.0
2008-04-29 15:20:00,65.87,65.88,65.78,65.87,21900.0,53.4046,53.4127,53.3316,53.4046,21900.0
2008-04-29 15:25:00,65.87,65.87,65.79,65.81,11800.0,53.4046,53.4046,53.3397,53.3559,11800.0
2008-04-29 15:30:00,65.78,65.78,65.72,65.74,13400.0,53.3316,53.3316,53.283,53.2992,13400.0
2008-04-29 15:35:00,65.74,65.76,65.68,65.69,21300.0,53.2992,53.3154,53.2505,53.2586,21300.0
2008-04-29 15:40:00,65.69,65.74,65.66,65.66,23000.0,53.2586,53.2992,53.2343,53.2343,23000.0
2008-04-29 15:45:00,65.66,65.67,65.53,65.58,32300.0,53.2343,53.2424,53.1289,53.1695,32300.0
2008-04-29 15:50:00,65.58,65.58,65.45,65.49,47100.0,53.1695,53.1695,53.0641,53.0965,47100.0
2008-04-29 15:55:00,65.5,65.55,65.47,65.49,54200.0,53.1046,53.1451,53.0803,53.0965,54200.0
2008-04-30 09:30:00,65.55,65.69,65.53,65.6,8600.0,53.1451,53.2586,53.1289,53.1857,8600.0
2008-04-30 09:35:00,65.54,65.64,65.5,65.52,9100.0,53.137,53.2181,53.1046,53.1208,9100.0
2008-04-30 09:40:00,65.5,65.62,65.5,65.61,10800.0,53.1046,53.2019,53.1046,53.1938,10800.0
2008-04-30 09:45:00,65.61,65.67,65.48,65.48,10900.0,53.1938,53.2424,53.0884,53.0884,10900.0
2008-04-30 09:50:00,65.48,65.53,65.41,65.46,7800.0,53.0884,53.1289,53.0316,53.0722,7800.0
2008-04-30 09:55:00,65.45,65.46,65.38,65.38,5000.0,53.0641,53.0722,53.0073,53.0073,5000.0
2008-04-30 10:00:00,65.37,65.42,65.21,65.23,14900.0,52.9992,53.0397,52.8695,52.8857,14900.0
2008-04-30 10:05:00,65.22,65.27,65.2,65.2,12500.0,52.8776,52.9181,52.8614,52.8614,12500.0
2008-04-30 10:10:00,65.17,65.22,65.17,65.2,5600.0,52.837,52.8776,52.837,52.8614,5600.0
2008-04-30 10:15:00,65.2,65.2,65.03,65.05,16900.0,52.8614,52.8614,52.7235,52.7398,16900.0
2008-04-30 10:20:00,65.05,65.19,65.03,65.09,16800.0,52.7398,52.8533,52.7235,52.7722,16800.0
2008-04-30 10:25:00,65.11,65.16,65.07,65.1,6600.0,52.7884,52.8289,52.756,52.7803,6600.0
2008-04-30 10:30:00,65.09,65.2,65.08,65.19,13200.0,52.7722,52.8614,52.7641,52.8533,13200.0
2008-04-30 10:35:00,65.2,65.22,65.15,65.2,10200.0,52.8614,52.8776,52.8208,52.8614,10200.0
2008-04-30 10:40:00,65.2,65.28,65.14,65.28,13400.0,52.8614,52.9262,52.8127,52.9262,13400.0
2008-04-30 10:45:00,65.28,65.3,65.19,65.23,8100.0,52.9262,52.9424,52.8533,52.8857,8100.0
2008-04-30 10:50:00,65.23,65.29,65.21,65.25,8300.0,52.8857,52.9343,52.8695,52.9019,8300.0
2008-04-30 10:55:00,65.25,65.31,65.24,65.31,2400.0,52.9019,52.9505,52.8938,52.9505,2400.0
2008-04-30 11:00:00,65.32,65.38,65.31,65.37,14600.0,52.9587,53.0073,52.9505,52.9992,14600.0
2008-04-30 11:05:00,65.38,65.48,65.37,65.48,6800.0,53.0073,53.0884,52.9992,53.0884,6800.0
2008-04-30 11:10:00,65.47,65.5,65.47,65.49,4700.0,53.0803,53.1046,53.0803,53.0965,4700.0
2008-04-30 11:15:00,65.5,65.55,65.5,65.54,5900.0,53.1046,53.1451,53.1046,53.137,5900.0
2008-04-30 11:20:00,65.51,65.57,65.5,65.56,6200.0,53.1127,53.1613,53.1046,53.1532,6200.0
2008-04-30 11:25:00,65.56,65.58,65.53,65.58,12000.0,53.1532,53.1695,53.1289,53.1695,12000.0
2008-04-30 11:30:00,65.58,65.58,65.54,65.58,4300.0,53.1695,53.1695,53.137,53.1695,4300.0
2008-04-30 11:35:00,65.54,65.58,65.54,65.58,5900.0,53.137,53.1695,53.137,53.1695,5900.0
2008-04-30 11:40:00,65.59,65.61,65.52,65.52,3800.0,53.1776,53.1938,53.1208,53.1208,3800.0
2008-04-30 11:45:00,65.5,65.51,65.48,65.51,13400.0,53.1046,53.1127,53.0884,53.1127,13400.0
2008-04-30 11:50:00,65.49,65.51,65.48,65.5,6400.0,53.0965,53.1127,53.0884,53.1046,6400.0
2008-04-30 11:55:00,65.5,65.57,65.49,65.57,5700.0,53.1046,53.1613,53.0965,53.1613,5700.0
2008-04-30 12:00:00,65.58,65.58,65.55,65.56,4900.0,53.1695,53.1695,53.1451,53.1532,4900.0
2008-04-30 12:05:00,65.55,65.56,65.49,65.55,7400.0,53.1451,53.1532,53.0965,53.1451,7400.0
2008-04-30 12:10:00,65.55,65.55,65.48,65.5,11000.0,53.1451,53.1451,53.0884,53.1046,11000.0
2008-04-30 12:15:00,65.49,65.51,65.48,65.51,8700.0,53.0965,53.1127,53.0884,53.1127,8700.0
2008-04-30 12:20:00,65.51,65.53,65.47,65.5,12100.0,53.1127,53.1289,53.0803,53.1046,12100.0
2008-04-30 12:25:00,65.5,65.51,65.48,65.5,10300.0,53.1046,53.1127,53.0884,53.1046,10300.0
2008-04-30 12:30:00,65.49,65.53,65.49,65.51,8300.0,53.0965,53.1289,53.0965,53.1127,8300.0
2008-04-30 12:35:00,65.5,65.58,65.5,65.53,8800.0,53.1046,53.1695,53.1046,53.1289,8800.0
2008-04-30 12:40:00,65.51,65.51,65.49,65.5,7000.0,53.1127,53.1127,53.0965,53.1046,7000.0
2008-04-30 12:45:00,65.5,65.56,65.5,65.56,8200.0,53.1046,53.1532,53.1046,53.1532,8200.0
2008-04-30 12:50:00,65.56,65.66,65.54,65.63,11200.0,53.1532,53.2343,53.137,53.21,11200.0
2008-04-30 12:55:00,65.64,65.64,65.57,65.59,6100.0,53.2181,53.2181,53.1613,53.1776,6100.0
2008-04-30 13:00:00,65.58,65.59,65.53,65.56,5500.0,53.1695,53.1776,53.1289,53.1532,5500.0
2008-04-30 13:05:00,65.56,65.61,65.55,65.6,8200.0,53.1532,53.1938,53.1451,53.1857,8200.0
2008-04-30 13:10:00,65.61,65.61,65.55,65.56,3900.0,53.1938,53.1938,53.1451,53.1532,3900.0
2008-04-30 13:15:00,65.58,65.61,65.56,65.6,5000.0,53.1695,53.1938,53.1532,53.1857,5000.0
2008-04-30 13:20:00,65.6,65.63,65.59,65.63,7700.0,53.1857,53.21,53.1776,53.21,7700.0
2008-04-30 13:25:00,65.61,65.62,65.58,65.58,4000.0,53.1938,53.2019,53.1695,53.1695,4000.0
2008-04-30 13:30:00,65.58,65.58,65.51,65.51,4900.0,53.1695,53.1695,53.1127,53.1127,4900.0
2008-04-30 13:35:00,65.53,65.53,65.5,65.5,9900.0,53.1289,53.1289,53.1046,53.1046,9900.0
2008-04-30 13:40:00,65.5,65.54,65.5,65.53,8900.0,53.1046,53.137,53.1046,53.1289,8900.0
2008-04-30 13:45:00,65.52,65.53,65.51,65.52,3100.0,53.1208,53.1289,53.1127,53.1208,3100.0
2008-04-30 13:50:00,65.51,65.54,65.5,65.5,7600.0,53.1127,53.137,53.1046,53.1046,7600.0
2008-04-30 13:55:00,65.5,65.52,65.5,65.51,10600.0,53.1046,53.1208,53.1046,53.1127,10600.0
2008-04-30 14:00:00,65.51,65.54,65.5,65.54,12900.0,53.1127,53.137,53.1046,53.137,12900.0
2008-04-30 14:05:00,65.54,65.72,65.54,65.68,16300.0,53.137,53.283,53.137,53.2505,16300.0
2008-04-30 14:10:00,65.67,65.75,65.61,65.72,13400.0,53.2424,53.3073,53.1938,53.283,13400.0
2008-04-30 14:15:00,65.77,65.99,65.55,65.92,29500.0,53.3235,53.5019,53.1451,53.4451,29500.0
2008-04-30 14:20:00,65.89,65.91,65.62,65.62,24600.0,53.4208,53.437,53.2019,53.2019,24600.0
2008-04-30 14:25:00,65.63,65.74,65.58,65.72,22700.0,53.21,53.2992,53.1695,53.283,22700.0
2008-04-30 14:30:00,65.74,65.84,65.66,65.82,25500.0,53.2992,53.3802,53.2343,53.364,25500.0
2008-04-30 14:35:00,65.82,65.83,65.72,65.73,15200.0,53.364,53.3721,53.283,53.2911,15200.0
2008-04-30 14:40:00,65.74,65.81,65.71,65.77,13300.0,53.2992,53.3559,53.2749,53.3235,13300.0
2008-04-30 14:45:00,65.76,65.78,65.72,65.74,23100.0,53.3154,53.3316,53.283,53.2992,23100.0
2008-04-30 14:50:00,65.73,65.75,65.55,65.57,26100.0,53.2911,53.3073,53.1451,53.1613,26100.0
2008-04-30 14:55:00,65.56,65.56,65.42,65.42,33100.0,53.1532,53.1532,53.0397,53.0397,33100.0
2008-04-30 15:00:00,65.42,65.44,65.21,65.24,25100.0,53.0397,53.0559,52.8695,52.8938,25100.0
2008-04-30 15:05:00,65.24,65.3,65.18,65.19,16900.0,52.8938,52.9424,52.8451,52.8533,16900.0
2008-04-30 15:10:00,65.19,65.2,64.84,64.94,49900.0,52.8533,52.8614,52.5695,52.6506,49900.0
2008-04-30 15:15:00,64.94,64.99,64.9,64.99,15300.0,52.6506,52.6911,52.6181,52.6911,15300.0
2008-04-30 15:20:00,64.99,65.04,64.95,64.96,13600.0,52.6911,52.7316,52.6587,52.6668,13600.0
2008-04-30 15:25:00,64.96,64.98,64.77,64.8,18900.0,52.6668,52.683,52.5127,52.5371,18900.0
2008-04-30 15:30:00,64.82,64.96,64.8,64.93,16100.0,52.5533,52.6668,52.5371,52.6425,16100.0
2008-04-30 15:35:00,64.96,65.0,64.89,65.0,23300.0,52.6668,52.6992,52.61,52.6992,23300.0
2008-04-30 15:40:00,64.99,65.0,64.81,64.91,37500.0,52.6911,52.6992,52.5452,52.6262,37500.0
2008-04-30 15:45:00,64.93,64.95,64.8,64.83,37300.0,52.6425,52.6587,52.5371,52.5614,37300.0
2008-04-30 15:50:00,64.82,64.84,64.78,64.8,26800.0,52.5533,52.5695,52.5208,52.5371,26800.0
2008-04-30 15:55:00,64.81,64.84,64.62,64.8,89600.0,52.5452,52.5695,52.3911,52.5371,89600.0
2008-05-01 09:30:00,63.89,64.64,63.88,64.52,35000.0,51.7993,52.4073,51.7912,52.31,35000.0
2008-05-01 09:35:00,64.49,64.55,64.31,64.34,21600.0,52.2857,52.3344,52.1398,52.1641,21600.0
2008-05-01 09:40:00,64.32,64.52,64.31,64.49,35600.0,52.1479,52.31,52.1398,52.2857,35600.0
2008-05-01 09:45:00,64.49,64.55,64.43,64.55,32100.0,52.2857,52.3344,52.2371,52.3344,32100.0
2008-05-01 09:50:00,64.55,64.74,64.54,64.74,17900.0,52.3344,52.4884,52.3263,52.4884,17900.0
2008-05-01 09:55:00,64.72,64.72,64.44,64.45,20000.0,52.4722,52.4722,52.2452,52.2533,20000.0
2008-05-01 10:00:00,64.45,64.87,64.36,64.84,34700.0,52.2533,52.5938,52.1803,52.5695,34700.0
2008-05-01 10:05:00,64.85,64.87,64.69,64.83,30600.0,52.5776,52.5938,52.4479,52.5614,30600.0
2008-05-01 10:10:00,64.84,64.84,64.67,64.67,16600.0,52.5695,52.5695,52.4317,52.4317,16600.0
2008-05-01 10:15:00,64.67,64.69,64.59,64.59,8900.0,52.4317,52.4479,52.3668,52.3668,8900.0
2008-05-01 10:20:00,64.56,64.63,64.49,64.63,8600.0,52.3425,52.3992,52.2857,52.3992,8600.0
2008-05-01 10:25:00,64.69,64.69,64.58,64.62,7700.0,52.4479,52.4479,52.3587,52.3911,7700.0
2008-05-01 10:30:00,64.62,64.63,64.55,64.56,5500.0,52.3911,52.3992,52.3344,52.3425,5500.0
2008-05-01 10:35:00,64.56,64.6,64.55,64.59,8000.0,52.3425,52.3749,52.3344,52.3668,8000.0
2008-05-01 10:40:00,64.59,64.67,64.47,64.51,25300.0,52.3668,52.4317,52.2695,52.3019,25300.0
2008-05-01 10:45:00,64.52,64.75,64.52,64.74,11800.0,52.31,52.4965,52.31,52.4884,11800.0
2008-05-01 10:50:00,64.74,64.89,64.74,64.87,11700.0,52.4884,52.61,52.4884,52.5938,11700.0
2008-05-01 10:55:00,64.89,64.94,64.87,64.92,9400.0,52.61,52.6506,52.5938,52.6344,9400.0
2008-05-01 11:00:00,64.93,64.93,64.84,64.87,11100.0,52.6425,52.6425,52.5695,52.5938,11100.0
2008-05-01 11:05:00,64.87,64.9,64.86,64.88,11400.0,52.5938,52.6181,52.5857,52.6019,11400.0
2008-05-01 11:10:00,64.9,64.95,64.87,64.94,9300.0,52.6181,52.6587,52.5938,52.6506,9300.0
2008-05-01 11:15:00,64.95,65.0,64.95,65.0,3200.0,52.6587,52.6992,52.6587,52.6992,3200.0
2008-05-01 11:20:00,64.97,65.05,64.97,65.04,11800.0,52.6749,52.7398,52.6749,52.7316,11800.0
2008-05-01 11:25:00,65.05,65.08,65.03,65.07,9400.0,52.7398,52.7641,52.7235,52.756,9400.0
2008-05-01 11:30:00,65.04,65.08,65.03,65.03,6300.0,52.7316,52.7641,52.7235,52.7235,6300.0
2008-05-01 11:35:00,65.04,65.07,65.0,65.02,13100.0,52.7316,52.756,52.6992,52.7154,13100.0
2008-05-01 11:40:00,65.01,65.07,65.0,65.02,8600.0,52.7073,52.756,52.6992,52.7154,8600.0
2008-05-01 11:45:00,65.0,65.04,64.98,65.0,15000.0,52.6992,52.7316,52.683,52.6992,15000.0
2008-05-01 11:50:00,65.0,65.07,64.98,65.05,13400.0,52.6992,52.756,52.683,52.7398,13400.0
2008-05-01 11:55:00,65.05,65.13,65.05,65.11,11100.0,52.7398,52.8046,52.7398,52.7884,11100.0
2008-05-01 12:00:00,65.1,65.17,65.09,65.16,6800.0,52.7803,52.837,52.7722,52.8289,6800.0
2008-05-01 12:05:00,65.17,65.26,65.16,65.25,6800.0,52.837,52.91,52.8289,52.9019,6800.0
2008-05-01 12:10:00,65.27,65.31,65.24,65.27,13400.0,52.9181,52.9505,52.8938,52.9181,13400.0
2008-05-01 12:15:00,65.28,65.38,65.25,65.33,12100.0,52.9262,53.0073,52.9019,52.9668,12100.0
2008-05-01 12:20:00,65.33,65.35,65.26,65.35,15400.0,52.9668,52.983,52.91,52.983,15400.0
2008-05-01 12:25:00,65.32,65.35,65.28,65.29,11100.0,52.9587,52.983,52.9262,52.9343,11100.0
2008-05-01 12:30:00,65.29,65.37,65.29,65.34,9500.0,52.9343,52.9992,52.9343,52.9749,9500.0
2008-05-01 12:35:00,65.33,65.36,65.28,65.34,8400.0,52.9668,52.9911,52.9262,52.9749,8400.0
2008-05-01 12:40:00,65.33,65.49,65.33,65.46,19500.0,52.9668,53.0965,52.9668,53.0722,19500.0
2008-05-01 12:45:00,65.46,65.49,65.42,65.45,8000.0,53.0722,53.0965,53.0397,53.0641,8000.0
2008-05-01 12:50:00,65.48,65.55,65.46,65.5,6700.0,53.0884,53.1451,53.0722,53.1046,6700.0
2008-05-01 12:55:00,65.5,65.66,65.5,65.66,11100.0,53.1046,53.2343,53.1046,53.2343,11100.0
2008-05-01 13:00:00,65.64,65.65,65.46,65.47,8100.0,53.2181,53.2262,53.0722,53.0803,8100.0
2008-05-01 13:05:00,65.46,65.54,65.46,65.51,5700.0,53.0722,53.137,53.0722,53.1127,5700.0
2008-05-01 13:10:00,65.5,65.61,65.49,65.53,10700.0,53.1046,53.1938,53.0965,53.1289,10700.0
2008-05-01 13:15:00,65.53,65.7,65.52,65.6,15600.0,53.1289,53.2667,53.1208,53.1857,15600.0
2008-05-01 13:20:00,65.6,65.65,65.57,65.58,6700.0,53.1857,53.2262,53.1613,53.1695,6700.0
2008-05-01 13:25:00,65.58,65.7,65.58,65.66,9400.0,53.1695,53.2667,53.1695,53.2343,9400.0
2008-05-01 13:30:00,65.66,65.7,65.58,65.61,7400.0,53.2343,53.2667,53.1695,53.1938,7400.0
2008-05-01 13:35:00,65.59,65.67,65.59,65.63,5200.0,53.1776,53.2424,53.1776,53.21,5200.0
2008-05-01 13:40:00,65.62,65.62,65.53,65.53,8600.0,53.2019,53.2019,53.1289,53.1289,8600.0
2008-05-01 13:45:00,65.54,65.55,65.5,65.5,6300.0,53.137,53.1451,53.1046,53.1046,6300.0
2008-05-01 13:50:00,65.5,65.55,65.49,65.5,15100.0,53.1046,53.1451,53.0965,53.1046,15100.0
2008-05-01 13:55:00,65.5,65.54,65.47,65.54,8100.0,53.1046,53.137,53.0803,53.137,8100.0
2008-05-01 14:00:00,65.54,65.55,65.46,65.51,12400.0,53.137,53.1451,53.0722,53.1127,12400.0
2008-05-01 14:05:00,65.52,65.55,65.46,65.54,14400.0,53.1208,53.1451,53.0722,53.137,14400.0
2008-05-01 14:10:00,65.52,65.53,65.48,65.53,4700.0,53.1208,53.1289,53.0884,53.1289,4700.0
2008-05-01 14:15:00,65.53,65.66,65.5,65.6,8100.0,53.1289,53.2343,53.1046,53.1857,8100.0
2008-05-01 14:20:00,65.57,65.72,65.56,65.71,5700.0,53.1613,53.283,53.1532,53.2749,5700.0
2008-05-01 14:25:00,65.71,65.71,65.54,65.54,5700.0,53.2749,53.2749,53.137,53.137,5700.0
2008-05-01 14:30:00,65.56,65.62,65.54,65.62,6100.0,53.1532,53.2019,53.137,53.2019,6100.0
2008-05-01 14:35:00,65.67,65.68,65.62,65.62,11900.0,53.2424,53.2505,53.2019,53.2019,11900.0
2008-05-01 14:40:00,65.62,65.74,65.57,65.69,16700.0,53.2019,53.2992,53.1613,53.2586,16700.0
2008-05-01 14:45:00,65.69,65.72,65.65,65.7,9300.0,53.2586,53.283,53.2262,53.2667,9300.0
2008-05-01 14:50:00,65.69,65.7,65.53,65.56,11100.0,53.2586,53.2667,53.1289,53.1532,11100.0
2008-05-01 14:55:00,65.56,65.58,65.5,65.5,9700.0,53.1532,53.1695,53.1046,53.1046,9700.0
2008-05-01 15:00:00,65.55,65.56,65.5,65.53,3700.0,53.1451,53.1532,53.1046,53.1289,3700.0
2008-05-01 15:05:00,65.51,65.54,65.43,65.46,15500.0,53.1127,53.137,53.0478,53.0722,15500.0
2008-05-01 15:10:00,65.48,65.53,65.45,65.45,10200.0,53.0884,53.1289,53.0641,53.0641,10200.0
2008-05-01 15:15:00,65.45,65.51,65.44,65.5,5100.0,53.0641,53.1127,53.0559,53.1046,5100.0
2008-05-01 15:20:00,65.47,65.5,65.44,65.48,6900.0,53.0803,53.1046,53.0559,53.0884,6900.0
2008-05-01 15:25:00,65.48,65.55,65.41,65.55,12600.0,53.0884,53.1451,53.0316,53.1451,12600.0
2008-05-01 15:30:00,65.55,65.56,65.43,65.43,9900.0,53.1451,53.1532,53.0478,53.0478,9900.0
2008-05-01 15:35:00,65.46,65.48,65.42,65.45,9700.0,53.0722,53.0884,53.0397,53.0641,9700.0
2008-05-01 15:40:00,65.48,65.49,65.42,65.47,15700.0,53.0884,53.0965,53.0397,53.0803,15700.0
2008-05-01 15:45:00,65.49,65.56,65.47,65.55,14900.0,53.0965,53.1532,53.0803,53.1451,14900.0
2008-05-01 15:50:00,65.56,65.6,65.54,65.57,26900.0,53.1532,53.1857,53.137,53.1613,26900.0
2008-05-01 15:55:00,65.57,65.63,65.54,65.63,34300.0,53.1613,53.21,53.137,53.21,34300.0
2008-05-02 09:30:00,65.66,66.05,65.66,65.71,23700.0,53.2343,53.5505,53.2343,53.2749,23700.0
2008-05-02 09:35:00,65.68,65.77,65.56,65.64,10600.0,53.2505,53.3235,53.1532,53.2181,10600.0
2008-05-02 09:40:00,65.66,65.69,65.58,65.67,10200.0,53.2343,53.2586,53.1695,53.2424,10200.0
2008-05-02 09:45:00,65.68,65.71,65.6,65.65,15100.0,53.2505,53.2749,53.1857,53.2262,15100.0
2008-05-02 09:50:00,65.66,65.68,65.31,65.34,28700.0,53.2343,53.2505,52.9505,52.9749,28700.0
2008-05-02 09:55:00,65.35,65.44,65.12,65.12,17700.0,52.983,53.0559,52.7965,52.7965,17700.0
2008-05-02 10:00:00,65.17,65.37,65.14,65.25,9300.0,52.837,52.9992,52.8127,52.9019,9300.0
2008-05-02 10:05:00,65.19,65.33,65.08,65.33,13100.0,52.8533,52.9668,52.7641,52.9668,13100.0
2008-05-02 10:10:00,65.33,65.4,65.28,65.4,5800.0,52.9668,53.0235,52.9262,53.0235,5800.0
2008-05-02 10:15:00,65.4,65.47,65.33,65.42,20900.0,53.0235,53.0803,52.9668,53.0397,20900.0
2008-05-02 10:20:00,65.42,65.42,65.34,65.35,13600.0,53.0397,53.0397,52.9749,52.983,13600.0
2008-05-02 10:25:00,65.35,65.35,65.2,65.2,25400.0,52.983,52.983,52.8614,52.8614,25400.0
2008-05-02 10:30:00,65.2,65.35,65.19,65.32,13700.0,52.8614,52.983,52.8533,52.9587,13700.0
2008-05-02 10:35:00,65.31,65.33,65.18,65.2,17900.0,52.9505,52.9668,52.8451,52.8614,17900.0
2008-05-02 10:40:00,65.18,65.3,65.13,65.25,21200.0,52.8451,52.9424,52.8046,52.9019,21200.0
2008-05-02 10:45:00,65.23,65.3,65.21,65.25,10600.0,52.8857,52.9424,52.8695,52.9019,10600.0
2008-05-02 10:50:00,65.27,65.36,65.22,65.35,17700.0,52.9181,52.9911,52.8776,52.983,17700.0
2008-05-02 10:55:00,65.35,65.4,65.26,65.29,19000.0,52.983,53.0235,52.91,52.9343,19000.0
2008-05-02 11:00:00,65.31,65.33,65.19,65.28,25500.0,52.9505,52.9668,52.8533,52.9262,25500.0
2008-05-02 11:05:00,65.27,65.31,65.23,65.24,8100.0,52.9181,52.9505,52.8857,52.8938,8100.0
2008-05-02 11:10:00,65.25,65.45,65.24,65.37,22300.0,52.9019,53.0641,52.8938,52.9992,22300.0
2008-05-02 11:15:00,65.41,65.46,65.4,65.45,21800.0,53.0316,53.0722,53.0235,53.0641,21800.0
2008-05-02 11:20:00,65.45,65.46,65.42,65.43,18400.0,53.0641,53.0722,53.0397,53.0478,18400.0
2008-05-02 11:25:00,65.43,65.44,65.23,65.23,30900.0,53.0478,53.0559,52.8857,52.8857,30900.0
2008-05-02 11:30:00,65.24,65.28,65.06,65.17,25600.0,52.8938,52.9262,52.7479,52.837,25600.0
2008-05-02 11:35:00,65.16,65.19,65.13,65.14,11400.0,52.8289,52.8533,52.8046,52.8127,11400.0
2008-05-02 11:40:00,65.15,65.16,65.11,65.15,7500.0,52.8208,52.8289,52.7884,52.8208,7500.0
2008-05-02 11:45:00,65.14,65.16,65.14,65.16,20000.0,52.8127,52.8289,52.8127,52.8289,20000.0
2008-05-02 11:50:00,65.17,65.21,65.12,65.14,18900.0,52.837,52.8695,52.7965,52.8127,18900.0
2008-05-02 11:55:00,65.15,65.17,65.1,65.13,9700.0,52.8208,52.837,52.7803,52.8046,9700.0
2008-05-02 12:00:00,65.13,65.13,65.0,65.02,8400.0,52.8046,52.8046,52.6992,52.7154,8400.0
2008-05-02 12:05:00,65.0,65.01,64.91,64.93,10100.0,52.6992,52.7073,52.6262,52.6425,10100.0
2008-05-02 12:10:00,64.92,64.92,64.89,64.91,6100.0,52.6344,52.6344,52.61,52.6262,6100.0
2008-05-02 12:15:00,64.92,64.95,64.82,64.86,5400.0,52.6344,52.6587,52.5533,52.5857,5400.0
2008-05-02 12:20:00,64.89,64.92,64.86,64.86,5000.0,52.61,52.6344,52.5857,52.5857,5000.0
2008-05-02 12:25:00,64.87,64.9,64.85,64.88,4500.0,52.5938,52.6181,52.5776,52.6019,4500.0
2008-05-02 12:30:00,64.88,64.91,64.76,64.77,21400.0,52.6019,52.6262,52.5046,52.5127,21400.0
2008-05-02 12:35:00,64.8,64.89,64.78,64.89,5200.0,52.5371,52.61,52.5208,52.61,5200.0
2008-05-02 12:40:00,64.9,64.9,64.75,64.77,15100.0,52.6181,52.6181,52.4965,52.5127,15100.0
2008-05-02 12:45:00,64.75,64.77,64.74,64.77,1900.0,52.4965,52.5127,52.4884,52.5127,1900.0
2008-05-02 12:50:00,64.77,64.77,64.77,64.77,0.0,52.5127,52.5127,52.5127,52.5127,0.0
2008-05-02 12:55:00,64.77,64.77,64.77,64.77,0.0,52.5127,52.5127,52.5127,52.5127,0.0
2008-05-02 13:00:00,64.77,64.77,64.77,64.77,0.0,52.5127,52.5127,52.5127,52.5127,0.0
2008-05-02 13:05:00,64.78,64.9,64.16,64.16,269500.0,52.5208,52.6181,52.0182,52.0182,269500.0
2008-05-02 13:10:00,64.17,64.33,62.57,63.35,551300.0,52.0263,52.156,50.7291,51.3615,551300.0
2008-05-02 13:15:00,63.35,63.87,63.32,63.69,157900.0,51.3615,51.7831,51.3371,51.6371,157900.0
2008-05-02 13:20:00,63.68,64.09,63.66,63.91,155000.0,51.629,51.9614,51.6128,51.8155,155000.0
2008-05-02 13:25:00,63.91,64.07,63.82,63.97,38400.0,51.8155,51.9452,51.7425,51.8641,38400.0
2008-05-02 13:30:00,63.97,63.98,63.75,63.93,53300.0,51.8641,51.8722,51.6858,51.8317,53300.0
2008-05-02 13:35:00,63.93,64.0,63.63,63.74,48300.0,51.8317,51.8885,51.5885,51.6777,48300.0
2008-05-02 13:40:00,63.7,63.8,63.63,63.8,22800.0,51.6452,51.7263,51.5885,51.7263,22800.0
2008-05-02 13:45:00,63.77,63.85,63.61,63.76,33900.0,51.702,51.7668,51.5723,51.6939,33900.0
2008-05-02 13:50:00,63.76,63.78,63.7,63.75,16200.0,51.6939,51.7101,51.6452,51.6858,16200.0
2008-05-02 13:55:00,63.74,63.81,63.62,63.8,199900.0,51.6777,51.7344,51.5804,51.7263,199900.0
2008-05-02 14:00:00,63.79,64.06,63.77,63.94,64900.0,51.7182,51.9371,51.702,51.8398,64900.0
2008-05-02 14:05:00,63.93,63.94,63.74,63.77,54000.0,51.8317,51.8398,51.6777,51.702,54000.0
2008-05-02 14:10:00,63.75,63.86,63.75,63.83,38000.0,51.6858,51.775,51.6858,51.7506,38000.0
2008-05-02 14:15:00,63.82,63.95,63.73,63.89,56400.0,51.7425,51.8479,51.6696,51.7993,56400.0
2008-05-02 14:20:00,63.89,63.95,63.88,63.94,31700.0,51.7993,51.8479,51.7912,51.8398,31700.0
2008-05-02 14:25:00,63.93,63.93,63.8,63.81,9700.0,51.8317,51.8317,51.7263,51.7344,9700.0
2008-05-02 14:30:00,63.8,63.85,63.67,63.85,24800.0,51.7263,51.7668,51.6209,51.7668,24800.0
2008-05-02 14:35:00,63.85,63.94,63.76,63.94,24700.0,51.7668,51.8398,51.6939,51.8398,24700.0
2008-05-02 14:40:00,63.92,63.95,63.83,63.87,41800.0,51.8236,51.8479,51.7506,51.7831,41800.0
2008-05-02 14:45:00,63.87,63.91,63.84,63.88,19600.0,51.7831,51.8155,51.7587,51.7912,19600.0
2008-05-02 14:50:00,63.9,63.9,63.78,63.87,52800.0,51.8074,51.8074,51.7101,51.7831,52800.0
2008-05-02 14:55:00,63.87,63.89,63.78,63.79,72500.0,51.7831,51.7993,51.7101,51.7182,72500.0
2008-05-02 15:00:00,63.79,63.87,63.76,63.87,84300.0,51.7182,51.7831,51.6939,51.7831,84300.0
2008-05-02 15:05:00,63.84,63.87,63.75,63.84,24500.0,51.7587,51.7831,51.6858,51.7587,24500.0
2008-05-02 15:10:00,63.81,63.91,63.81,63.87,28600.0,51.7344,51.8155,51.7344,51.7831,28600.0
2008-05-02 15:15:00,63.87,63.95,63.81,63.81,89500.0,51.7831,51.8479,51.7344,51.7344,89500.0
2008-05-02 15:20:00,63.82,63.82,63.76,63.77,22000.0,51.7425,51.7425,51.6939,51.702,22000.0
2008-05-02 15:25:00,63.77,63.81,63.7,63.71,26400.0,51.702,51.7344,51.6452,51.6533,26400.0
2008-05-02 15:30:00,63.72,63.73,63.63,63.67,31500.0,51.6614,51.6696,51.5885,51.6209,31500.0
2008-05-02 15:35:00,63.68,63.76,63.66,63.74,27900.0,51.629,51.6939,51.6128,51.6777,27900.0
2008-05-02 15:40:00,63.74,63.74,63.59,63.6,37400.0,51.6777,51.6777,51.556,51.5642,37400.0
2008-05-02 15:45:00,63.6,63.64,63.59,63.61,67100.0,51.5642,51.5966,51.556,51.5723,67100.0
2008-05-02 15:50:00,63.62,63.62,63.48,63.51,231200.0,51.5804,51.5804,51.4669,51.4912,231200.0
2008-05-02 15:55:00,63.51,63.81,63.5,63.69,254800.0,51.4912,51.7344,51.4831,51.6371,254800.0
2008-05-05 09:30:00,63.51,63.7,63.36,63.45,72000.0,51.4912,51.6452,51.3696,51.4425,72000.0
2008-05-05 09:35:00,63.45,63.45,62.56,62.56,72200.0,51.4425,51.4425,50.721,50.721,72200.0
2008-05-05 09:40:00,62.55,62.8,62.42,62.6,84100.0,50.7129,50.9155,50.6075,50.7534,84100.0
2008-05-05 09:45:00,62.66,62.74,62.49,62.5,36100.0,50.802,50.8669,50.6642,50.6723,36100.0
2008-05-05 09:50:00,62.53,62.73,62.5,62.64,41300.0,50.6966,50.8588,50.6723,50.7858,41300.0
2008-05-05 09:55:00,62.64,62.8,62.63,62.8,52300.0,50.7858,50.9155,50.7777,50.9155,52300.0
2008-05-05 10:00:00,62.8,62.91,62.37,62.39,42800.0,50.9155,51.0047,50.5669,50.5831,42800.0
2008-05-05 10:05:00,62.39,62.91,62.39,62.91,27000.0,50.5831,51.0047,50.5831,51.0047,27000.0
2008-05-05 10:10:00,62.92,63.02,62.92,62.99,31300.0,51.0128,51.0939,51.0128,51.0696,31300.0
2008-05-05 10:15:00,62.99,63.01,62.89,62.98,32000.0,51.0696,51.0858,50.9885,51.0615,32000.0
2008-05-05 10:20:00,62.97,63.0,62.91,62.94,52300.0,51.0534,51.0777,51.0047,51.0291,52300.0
2008-05-05 10:25:00,62.94,62.99,62.78,62.79,40800.0,51.0291,51.0696,50.8993,50.9074,40800.0
2008-05-05 10:30:00,62.78,62.9,62.64,62.65,50700.0,50.8993,50.9966,50.7858,50.7939,50700.0
2008-05-05 10:35:00,62.65,62.67,62.56,62.64,17100.0,50.7939,50.8101,50.721,50.7858,17100.0
2008-05-05 10:40:00,62.66,62.73,62.64,62.73,19000.0,50.802,50.8588,50.7858,50.8588,19000.0
2008-05-05 10:45:00,62.72,62.75,62.52,62.62,34100.0,50.8507,50.875,50.6885,50.7696,34100.0
2008-05-05 10:50:00,62.61,62.67,62.39,62.39,24000.0,50.7615,50.8101,50.5831,50.5831,24000.0
2008-05-05 10:55:00,62.41,62.44,62.33,62.39,27500.0,50.5994,50.6237,50.5345,50.5831,27500.0
2008-05-05 11:00:00,62.39,62.39,62.23,62.28,27800.0,50.5831,50.5831,50.4534,50.494,27800.0
2008-05-05 11:05:00,62.29,62.3,62.2,62.2,21300.0,50.5021,50.5102,50.4291,50.4291,21300.0
2008-05-05 11:10:00,62.2,62.4,62.2,62.24,34100.0,50.4291,50.5912,50.4291,50.4615,34100.0
2008-05-05 11:15:00,62.24,62.28,61.97,62.14,81900.0,50.4615,50.494,50.2426,50.3804,81900.0
2008-05-05 11:20:00,62.13,62.13,61.93,61.96,33600.0,50.3723,50.3723,50.2102,50.2345,33600.0
2008-05-05 11:25:00,61.95,62.0,61.9,61.99,19700.0,50.2264,50.2669,50.1859,50.2588,19700.0
2008-05-05 11:30:00,61.99,62.03,61.98,62.0,34300.0,50.2588,50.2913,50.2507,50.2669,34300.0
2008-05-05 11:35:00,62.01,62.03,61.98,61.99,28900.0,50.275,50.2913,50.2507,50.2588,28900.0
2008-05-05 11:40:00,62.0,62.01,61.93,61.99,55000.0,50.2669,50.275,50.2102,50.2588,55000.0
2008-05-05 11:45:00,61.99,61.99,61.94,61.96,15200.0,50.2588,50.2588,50.2183,50.2345,15200.0
2008-05-05 11:50:00,61.96,61.96,61.88,61.88,19300.0,50.2345,50.2345,50.1697,50.1697,19300.0
2008-05-05 11:55:00,61.87,61.9,61.69,61.71,47200.0,50.1615,50.1859,50.0156,50.0318,47200.0
2008-05-05 12:00:00,61.7,61.74,61.59,61.63,30900.0,50.0237,50.0561,49.9345,49.967,30900.0
2008-05-05 12:05:00,61.64,61.78,61.63,61.75,61600.0,49.9751,50.0886,49.967,50.0643,61600.0
2008-05-05 12:10:00,61.75,61.76,61.69,61.69,61600.0,50.0643,50.0724,50.0156,50.0156,61600.0
2008-05-05 12:15:00,61.69,61.7,61.52,61.54,28800.0,50.0156,50.0237,49.8778,49.894,28800.0
2008-05-05 12:20:00,61.53,61.53,61.37,61.41,50800.0,49.8859,49.8859,49.7562,49.7886,50800.0
2008-05-05 12:25:00,61.38,61.4,61.28,61.32,77500.0,49.7643,49.7805,49.6832,49.7156,77500.0
2008-05-05 12:30:00,61.32,61.47,61.31,61.44,88200.0,49.7156,49.8372,49.7075,49.8129,88200.0
2008-05-05 12:35:00,61.44,61.47,61.41,61.44,28900.0,49.8129,49.8372,49.7886,49.8129,28900.0
2008-05-05 12:40:00,61.43,61.54,61.42,61.54,32600.0,49.8048,49.894,49.7967,49.894,32600.0
2008-05-05 12:45:00,61.54,61.66,61.53,61.66,34200.0,49.894,49.9913,49.8859,49.9913,34200.0
2008-05-05 12:50:00,61.66,61.86,61.66,61.83,57100.0,49.9913,50.1534,49.9913,50.1291,57100.0
2008-05-05 12:55:00,61.83,61.85,61.68,61.74,69900.0,50.1291,50.1453,50.0075,50.0561,69900.0
2008-05-05 13:00:00,61.75,61.75,61.56,61.57,65700.0,50.0643,50.0643,49.9102,49.9183,65700.0
2008-05-05 13:05:00,61.6,61.76,61.57,61.65,77900.0,49.9426,50.0724,49.9183,49.9832,77900.0
2008-05-05 13:10:00,61.65,61.76,61.51,61.6,46100.0,49.9832,50.0724,49.8697,49.9426,46100.0
2008-05-05 13:15:00,61.61,61.68,61.54,61.58,32500.0,49.9507,50.0075,49.894,49.9264,32500.0
2008-05-05 13:20:00,61.58,61.64,61.5,61.6,47900.0,49.9264,49.9751,49.8616,49.9426,47900.0
2008-05-05 13:25:00,61.57,61.58,61.47,61.51,17300.0,49.9183,49.9264,49.8372,49.8697,17300.0
2008-05-05 13:30:00,61.52,61.64,61.48,61.57,34000.0,49.8778,49.9751,49.8453,49.9183,34000.0
2008-05-05 13:35:00,61.57,61.66,61.57,61.65,22300.0,49.9183,49.9913,49.9183,49.9832,22300.0
2008-05-05 13:40:00,61.64,61.7,61.59,61.69,25700.0,49.9751,50.0237,49.9345,50.0156,25700.0
2008-05-05 13:45:00,61.69,61.75,61.65,61.74,30100.0,50.0156,50.0643,49.9832,50.0561,30100.0
2008-05-05 13:50:00,61.69,61.75,61.6,61.73,30000.0,50.0156,50.0643,49.9426,50.048,30000.0
2008-05-05 13:55:00,61.72,61.79,61.7,61.73,22300.0,50.0399,50.0967,50.0237,50.048,22300.0
2008-05-05 14:00:00,61.73,61.81,61.52,61.81,59700.0,50.048,50.1129,49.8778,50.1129,59700.0
2008-05-05 14:05:00,61.81,61.88,61.78,61.84,18600.0,50.1129,50.1697,50.0886,50.1372,18600.0
2008-05-05 14:10:00,61.84,61.9,61.82,61.85,22300.0,50.1372,50.1859,50.121,50.1453,22300.0
2008-05-05 14:15:00,61.85,61.9,61.84,61.89,29400.0,50.1453,50.1859,50.1372,50.1778,29400.0
2008-05-05 14:20:00,61.86,61.87,61.79,61.8,26500.0,50.1534,50.1615,50.0967,50.1048,26500.0
2008-05-05 14:25:00,61.81,61.85,61.72,61.76,40800.0,50.1129,50.1453,50.0399,50.0724,40800.0
2008-05-05 14:30:00,61.76,61.9,61.76,61.87,28600.0,50.0724,50.1859,50.0724,50.1615,28600.0
2008-05-05 14:35:00,61.86,61.92,61.86,61.89,39300.0,50.1534,50.2021,50.1534,50.1778,39300.0
2008-05-05 14:40:00,61.9,61.91,61.89,61.9,37000.0,50.1859,50.194,50.1778,50.1859,37000.0
2008-05-05 14:45:00,61.89,62.0,61.89,62.0,34300.0,50.1778,50.2669,50.1778,50.2669,34300.0
2008-05-05 14:50:00,62.0,62.01,61.91,61.93,20700.0,50.2669,50.275,50.194,50.2102,20700.0
2008-05-05 14:55:00,61.91,61.93,61.89,61.89,20100.0,50.194,50.2102,50.1778,50.1778,20100.0
2008-05-05 15:00:00,61.89,61.96,61.85,61.95,37000.0,50.1778,50.2345,50.1453,50.2264,37000.0
2008-05-05 15:05:00,61.96,62.02,61.95,62.02,15000.0,50.2345,50.2832,50.2264,50.2832,15000.0
2008-05-05 15:10:00,62.02,62.07,62.0,62.0,24300.0,50.2832,50.3237,50.2669,50.2669,24300.0
2008-05-05 15:15:00,62.0,62.03,61.99,62.0,22700.0,50.2669,50.2913,50.2588,50.2669,22700.0
2008-05-05 15:20:00,62.0,62.07,61.97,62.02,46200.0,50.2669,50.3237,50.2426,50.2832,46200.0
2008-05-05 15:25:00,62.03,62.03,61.97,62.0,28900.0,50.2913,50.2913,50.2426,50.2669,28900.0
2008-05-05 15:30:00,62.01,62.02,61.99,62.0,34200.0,50.275,50.2832,50.2588,50.2669,34200.0
2008-05-05 15:35:00,62.0,62.01,61.97,61.97,45800.0,50.2669,50.275,50.2426,50.2426,45800.0
2008-05-05 15:40:00,61.98,62.01,61.95,62.0,63100.0,50.2507,50.275,50.2264,50.2669,63100.0
2008-05-05 15:45:00,61.99,62.02,61.98,62.0,69900.0,50.2588,50.2832,50.2507,50.2669,69900.0
2008-05-05 15:50:00,62.01,62.06,61.99,62.04,63500.0,50.275,50.3156,50.2588,50.2994,63500.0
2008-05-05 15:55:00,62.02,62.11,62.01,62.1,99500.0,50.2832,50.3561,50.275,50.348,99500.0
2008-05-06 09:30:00,62.1,62.12,61.54,61.59,96700.0,50.348,50.3642,49.894,49.9345,96700.0
2008-05-06 09:35:00,61.59,61.85,61.55,61.62,73700.0,49.9345,50.1453,49.9021,49.9589,73700.0
2008-05-06 09:40:00,61.65,61.75,61.6,61.73,96100.0,49.9832,50.0643,49.9426,50.048,96100.0
2008-05-06 09:45:00,61.73,61.77,61.66,61.77,18400.0,50.048,50.0805,49.9913,50.0805,18400.0
2008-05-06 09:50:00,61.76,61.88,61.76,61.84,54100.0,50.0724,50.1697,50.0724,50.1372,54100.0
2008-05-06 09:55:00,61.84,61.9,61.75,61.88,28200.0,50.1372,50.1859,50.0643,50.1697,28200.0
2008-05-06 10:00:00,61.88,61.93,61.83,61.92,18700.0,50.1697,50.2102,50.1291,50.2021,18700.0
2008-05-06 10:05:00,61.94,61.97,61.8,61.8,13500.0,50.2183,50.2426,50.1048,50.1048,13500.0
2008-05-06 10:10:00,61.8,61.8,61.52,61.52,23600.0,50.1048,50.1048,49.8778,49.8778,23600.0
2008-05-06 10:15:00,61.52,61.58,61.42,61.44,28600.0,49.8778,49.9264,49.7967,49.8129,28600.0
2008-05-06 10:20:00,61.44,61.5,61.43,61.47,58300.0,49.8129,49.8616,49.8048,49.8372,58300.0
2008-05-06 10:25:00,61.48,61.49,61.47,61.49,15500.0,49.8453,49.8535,49.8372,49.8535,15500.0
2008-05-06 10:30:00,61.49,61.5,61.35,61.37,50200.0,49.8535,49.8616,49.7399,49.7562,50200.0
2008-05-06 10:35:00,61.36,61.4,61.34,61.39,16300.0,49.7481,49.7805,49.7318,49.7724,16300.0
2008-05-06 10:40:00,61.38,61.38,61.28,61.32,41700.0,49.7643,49.7643,49.6832,49.7156,41700.0
2008-05-06 10:45:00,61.32,61.32,61.22,61.3,16700.0,49.7156,49.7156,49.6346,49.6994,16700.0
2008-05-06 10:50:00,61.31,61.45,61.31,61.41,18700.0,49.7075,49.821,49.7075,49.7886,18700.0
2008-05-06 10:55:00,61.4,61.41,61.32,61.36,18800.0,49.7805,49.7886,49.7156,49.7481,18800.0
2008-05-06 11:00:00,61.36,61.52,61.34,61.5,72200.0,49.7481,49.8778,49.7318,49.8616,72200.0
2008-05-06 11:05:00,61.5,61.55,61.45,61.55,6900.0,49.8616,49.9021,49.821,49.9021,6900.0
2008-05-06 11:10:00,61.56,61.67,61.55,61.63,8800.0,49.9102,49.9994,49.9021,49.967,8800.0
2008-05-06 11:15:00,61.62,61.65,61.57,61.62,4400.0,49.9589,49.9832,49.9183,49.9589,4400.0
2008-05-06 11:20:00,61.6,61.62,61.57,61.57,16400.0,49.9426,49.9589,49.9183,49.9183,16400.0
2008-05-06 11:25:00,61.58,61.6,61.51,61.55,5800.0,49.9264,49.9426,49.8697,49.9021,5800.0
2008-05-06 11:30:00,61.54,61.59,61.43,61.59,8700.0,49.894,49.9345,49.8048,49.9345,8700.0
2008-05-06 11:35:00,61.58,61.62,61.56,61.62,9000.0,49.9264,49.9589,49.9102,49.9589,9000.0
2008-05-06 11:40:00,61.59,61.64,61.58,61.61,8300.0,49.9345,49.9751,49.9264,49.9507,8300.0
2008-05-06 11:45:00,61.66,61.66,61.4,61.51,39100.0,49.9913,49.9913,49.7805,49.8697,39100.0
2008-05-06 11:50:00,61.51,61.51,61.38,61.47,18000.0,49.8697,49.8697,49.7643,49.8372,18000.0
2008-05-06 11:55:00,61.47,61.5,61.43,61.5,9700.0,49.8372,49.8616,49.8048,49.8616,9700.0
2008-05-06 12:00:00,61.5,61.6,61.44,61.59,27700.0,49.8616,49.9426,49.8129,49.9345,27700.0
2008-05-06 12:05:00,61.59,61.6,61.49,61.6,10000.0,49.9345,49.9426,49.8535,49.9426,10000.0
2008-05-06 12:10:00,61.6,61.63,61.55,61.61,19000.0,49.9426,49.967,49.9021,49.9507,19000.0
2008-05-06 12:15:00,61.62,61.73,61.62,61.7,8400.0,49.9589,50.048,49.9589,50.0237,8400.0
2008-05-06 12:20:00,61.71,61.76,61.7,61.75,6600.0,50.0318,50.0724,50.0237,50.0643,6600.0
2008-05-06 12:25:00,61.75,61.88,61.73,61.87,13600.0,50.0643,50.1697,50.048,50.1615,13600.0
2008-05-06 12:30:00,61.88,61.91,61.86,61.87,12900.0,50.1697,50.194,50.1534,50.1615,12900.0
2008-05-06 12:35:00,61.87,61.9,61.85,61.89,7900.0,50.1615,50.1859,50.1453,50.1778,7900.0
2008-05-06 12:40:00,61.88,61.94,61.87,61.93,6700.0,50.1697,50.2183,50.1615,50.2102,6700.0
2008-05-06 12:45:00,61.9,62.06,61.89,62.02,9800.0,50.1859,50.3156,50.1778,50.2832,9800.0
2008-05-06 12:50:00,62.04,62.19,62.03,62.17,9600.0,50.2994,50.421,50.2913,50.4048,9600.0
2008-05-06 12:55:00,62.17,62.35,62.17,62.26,9300.0,50.4048,50.5507,50.4048,50.4777,9300.0
2008-05-06 13:00:00,62.27,62.29,62.25,62.25,6100.0,50.4858,50.5021,50.4696,50.4696,6100.0
2008-05-06 13:05:00,62.28,62.29,62.25,62.26,5500.0,50.494,50.5021,50.4696,50.4777,5500.0
2008-05-06 13:10:00,62.28,62.4,62.2,62.23,18500.0,50.494,50.5912,50.4291,50.4534,18500.0
2008-05-06 13:15:00,62.24,62.35,62.22,62.35,12100.0,50.4615,50.5507,50.4453,50.5507,12100.0
2008-05-06 13:20:00,62.35,62.35,62.23,62.29,7800.0,50.5507,50.5507,50.4534,50.5021,7800.0
2008-05-06 13:25:00,62.27,62.28,62.16,62.24,10800.0,50.4858,50.494,50.3967,50.4615,10800.0
2008-05-06 13:30:00,62.24,62.25,62.13,62.14,5200.0,50.4615,50.4696,50.3723,50.3804,5200.0
2008-05-06 13:35:00,62.15,62.23,62.14,62.23,8600.0,50.3886,50.4534,50.3804,50.4534,8600.0
2008-05-06 13:40:00,62.23,62.32,62.13,62.28,18500.0,50.4534,50.5264,50.3723,50.494,18500.0
2008-05-06 13:45:00,62.29,62.29,62.11,62.13,5300.0,50.5021,50.5021,50.3561,50.3723,5300.0
2008-05-06 13:50:00,62.14,62.34,62.13,62.31,6900.0,50.3804,50.5426,50.3723,50.5183,6900.0
2008-05-06 13:55:00,62.34,62.34,62.25,62.28,4800.0,50.5426,50.5426,50.4696,50.494,4800.0
2008-05-06 14:00:00,62.29,62.36,62.22,62.29,19500.0,50.5021,50.5588,50.4453,50.5021,19500.0
2008-05-06 14:05:00,62.3,62.32,62.27,62.32,39900.0,50.5102,50.5264,50.4858,50.5264,39900.0
2008-05-06 14:10:00,62.28,62.36,62.2,62.35,17800.0,50.494,50.5588,50.4291,50.5507,17800.0
2008-05-06 14:15:00,62.36,62.48,62.35,62.43,19100.0,50.5588,50.6561,50.5507,50.6156,19100.0
2008-05-06 14:20:00,62.45,62.47,62.36,62.4,24200.0,50.6318,50.648,50.5588,50.5912,24200.0
2008-05-06 14:25:00,62.4,62.43,62.38,62.38,6800.0,50.5912,50.6156,50.575,50.575,6800.0
2008-05-06 14:30:00,62.38,62.43,62.36,62.37,20300.0,50.575,50.6156,50.5588,50.5669,20300.0
2008-05-06 14:35:00,62.36,62.41,62.36,62.4,9300.0,50.5588,50.5994,50.5588,50.5912,9300.0
2008-05-06 14:40:00,62.4,62.4,62.37,62.38,6900.0,50.5912,50.5912,50.5669,50.575,6900.0
2008-05-06 14:45:00,62.37,62.45,62.37,62.45,12900.0,50.5669,50.6318,50.5669,50.6318,12900.0
2008-05-06 14:50:00,62.44,62.5,62.44,62.49,17200.0,50.6237,50.6723,50.6237,50.6642,17200.0
2008-05-06 14:55:00,62.49,62.5,62.44,62.44,11600.0,50.6642,50.6723,50.6237,50.6237,11600.0
2008-05-06 15:00:00,62.43,62.48,62.39,62.48,9000.0,50.6156,50.6561,50.5831,50.6561,9000.0
2008-05-06 15:05:00,62.48,62.52,62.46,62.51,10400.0,50.6561,50.6885,50.6399,50.6804,10400.0
2008-05-06 15:10:00,62.52,62.57,62.51,62.57,12700.0,50.6885,50.7291,50.6804,50.7291,12700.0
2008-05-06 15:15:00,62.58,62.65,61.76,62.61,123600.0,50.7372,50.7939,50.0724,50.7615,123600.0
2008-05-06 15:20:00,62.61,62.61,62.57,62.6,16100.0,50.7615,50.7615,50.7291,50.7534,16100.0
2008-05-06 15:25:00,62.59,62.62,62.59,62.6,19200.0,50.7453,50.7696,50.7453,50.7534,19200.0
2008-05-06 15:30:00,62.6,62.66,62.58,62.65,22100.0,50.7534,50.802,50.7372,50.7939,22100.0
2008-05-06 15:35:00,62.64,62.69,62.64,62.68,13800.0,50.7858,50.8264,50.7858,50.8183,13800.0
2008-05-06 15:40:00,62.69,62.7,62.57,62.62,31300.0,50.8264,50.8345,50.7291,50.7696,31300.0
2008-05-06 15:45:00,62.62,62.65,62.51,62.54,19900.0,50.7696,50.7939,50.6804,50.7048,19900.0
2008-05-06 15:50:00,62.55,62.56,62.5,62.5,36900.0,50.7129,50.721,50.6723,50.6723,36900.0
2008-05-06 15:55:00,62.5,62.55,62.48,62.55,31700.0,50.6723,50.7129,50.6561,50.7129,31700.0
2008-05-07 09:30:00,62.83,63.07,62.83,62.96,37400.0,50.9399,51.1345,50.9399,51.0453,37400.0
2008-05-07 09:35:00,62.97,63.0,62.86,62.96,21000.0,51.0534,51.0777,50.9642,51.0453,21000.0
2008-05-07 09:40:00,62.96,63.0,62.96,63.0,21600.0,51.0453,51.0777,51.0453,51.0777,21600.0
2008-05-07 09:45:00,63.0,63.04,62.94,62.95,22800.0,51.0777,51.1101,51.0291,51.0372,22800.0
2008-05-07 09:50:00,62.95,62.96,62.71,62.74,18700.0,51.0372,51.0453,50.8426,50.8669,18700.0
2008-05-07 09:55:00,62.74,62.83,62.69,62.74,36200.0,50.8669,50.9399,50.8264,50.8669,36200.0
2008-05-07 10:00:00,62.74,62.78,62.66,62.7,17500.0,50.8669,50.8993,50.802,50.8345,17500.0
2008-05-07 10:05:00,62.7,62.7,62.51,62.51,15200.0,50.8345,50.8345,50.6804,50.6804,15200.0
2008-05-07 10:10:00,62.51,62.52,62.37,62.4,14800.0,50.6804,50.6885,50.5669,50.5912,14800.0
2008-05-07 10:15:00,62.4,62.64,62.36,62.59,19600.0,50.5912,50.7858,50.5588,50.7453,19600.0
2008-05-07 10:20:00,62.58,62.62,62.58,62.6,5100.0,50.7372,50.7696,50.7372,50.7534,5100.0
2008-05-07 10:25:00,62.61,62.61,62.49,62.51,9100.0,50.7615,50.7615,50.6642,50.6804,9100.0
2008-05-07 10:30:00,62.51,62.73,62.5,62.73,12500.0,50.6804,50.8588,50.6723,50.8588,12500.0
2008-05-07 10:35:00,62.73,62.91,62.73,62.91,13800.0,50.8588,51.0047,50.8588,51.0047,13800.0
2008-05-07 10:40:00,62.9,63.0,62.86,62.86,17000.0,50.9966,51.0777,50.9642,50.9642,17000.0
2008-05-07 10:45:00,62.85,62.87,62.8,62.8,14100.0,50.9561,50.9723,50.9155,50.9155,14100.0
2008-05-07 10:50:00,62.8,62.81,62.7,62.7,12300.0,50.9155,50.9237,50.8345,50.8345,12300.0
2008-05-07 10:55:00,62.7,62.74,62.65,62.65,9500.0,50.8345,50.8669,50.7939,50.7939,9500.0
2008-05-07 11:00:00,62.64,62.68,62.62,62.67,10000.0,50.7858,50.8183,50.7696,50.8101,10000.0
2008-05-07 11:05:00,62.67,62.74,62.64,62.74,5300.0,50.8101,50.8669,50.7858,50.8669,5300.0
2008-05-07 11:10:00,62.72,62.72,62.64,62.67,5900.0,50.8507,50.8507,50.7858,50.8101,5900.0
2008-05-07 11:15:00,62.67,62.67,62.62,62.66,8900.0,50.8101,50.8101,50.7696,50.802,8900.0
2008-05-07 11:20:00,62.65,62.71,62.62,62.7,16300.0,50.7939,50.8426,50.7696,50.8345,16300.0
2008-05-07 11:25:00,62.7,62.84,62.7,62.82,15500.0,50.8345,50.948,50.8345,50.9318,15500.0
2008-05-07 11:30:00,62.81,62.87,62.81,62.82,7100.0,50.9237,50.9723,50.9237,50.9318,7100.0
2008-05-07 11:35:00,62.82,62.82,62.69,62.82,20400.0,50.9318,50.9318,50.8264,50.9318,20400.0
2008-05-07 11:40:00,62.82,62.83,62.77,62.8,5300.0,50.9318,50.9399,50.8912,50.9155,5300.0
2008-05-07 11:45:00,62.8,62.8,62.72,62.79,6000.0,50.9155,50.9155,50.8507,50.9074,6000.0
2008-05-07 11:50:00,62.79,62.79,62.74,62.75,12300.0,50.9074,50.9074,50.8669,50.875,12300.0
2008-05-07 11:55:00,62.75,62.78,62.73,62.73,8200.0,50.875,50.8993,50.8588,50.8588,8200.0
2008-05-07 12:00:00,62.73,62.83,62.73,62.83,7200.0,50.8588,50.9399,50.8588,50.9399,7200.0
2008-05-07 12:05:00,62.85,62.93,62.85,62.9,6900.0,50.9561,51.0209,50.9561,50.9966,6900.0
2008-05-07 12:10:00,62.9,62.9,62.78,62.78,4900.0,50.9966,50.9966,50.8993,50.8993,4900.0
2008-05-07 12:15:00,62.78,62.78,62.73,62.74,4600.0,50.8993,50.8993,50.8588,50.8669,4600.0
2008-05-07 12:20:00,62.76,62.77,62.73,62.74,5100.0,50.8831,50.8912,50.8588,50.8669,5100.0
2008-05-07 12:25:00,62.74,62.74,62.7,62.7,3300.0,50.8669,50.8669,50.8345,50.8345,3300.0
2008-05-07 12:30:00,62.69,62.77,62.69,62.76,3100.0,50.8264,50.8912,50.8264,50.8831,3100.0
2008-05-07 12:35:00,62.77,62.79,62.76,62.78,3700.0,50.8912,50.9074,50.8831,50.8993,3700.0
2008-05-07 12:40:00,62.78,62.81,62.77,62.79,5600.0,50.8993,50.9237,50.8912,50.9074,5600.0
2008-05-07 12:45:00,62.79,62.79,62.74,62.76,3800.0,50.9074,50.9074,50.8669,50.8831,3800.0
2008-05-07 12:50:00,62.73,62.73,62.65,62.69,3900.0,50.8588,50.8588,50.7939,50.8264,3900.0
2008-05-07 12:55:00,62.67,62.68,62.65,62.66,3700.0,50.8101,50.8183,50.7939,50.802,3700.0
2008-05-07 13:00:00,62.66,62.67,62.63,62.66,9900.0,50.802,50.8101,50.7777,50.802,9900.0
2008-05-07 13:05:00,62.66,62.66,62.55,62.57,14100.0,50.802,50.802,50.7129,50.7291,14100.0
2008-05-07 13:10:00,62.55,62.55,62.44,62.45,6500.0,50.7129,50.7129,50.6237,50.6318,6500.0
2008-05-07 13:15:00,62.46,62.48,62.43,62.44,3400.0,50.6399,50.6561,50.6156,50.6237,3400.0
2008-05-07 13:20:00,62.44,62.44,62.43,62.43,1500.0,50.6237,50.6237,50.6156,50.6156,1500.0
2008-05-07 13:25:00,62.44,62.47,62.43,62.44,4800.0,50.6237,50.648,50.6156,50.6237,4800.0
2008-05-07 13:30:00,62.46,62.48,62.45,62.47,3600.0,50.6399,50.6561,50.6318,50.648,3600.0
2008-05-07 13:35:00,62.47,62.61,62.46,62.56,14400.0,50.648,50.7615,50.6399,50.721,14400.0
2008-05-07 13:40:00,62.56,62.58,62.52,62.55,5800.0,50.721,50.7372,50.6885,50.7129,5800.0
2008-05-07 13:45:00,62.56,62.56,62.52,62.56,3500.0,50.721,50.721,50.6885,50.721,3500.0
2008-05-07 13:50:00,62.58,62.63,62.58,62.63,9400.0,50.7372,50.7777,50.7372,50.7777,9400.0
2008-05-07 13:55:00,62.6,62.68,62.6,62.68,13300.0,50.7534,50.8183,50.7534,50.8183,13300.0
2008-05-07 14:00:00,62.68,62.68,62.62,62.66,12900.0,50.8183,50.8183,50.7696,50.802,12900.0
2008-05-07 14:05:00,62.66,62.76,62.66,62.76,8600.0,50.802,50.8831,50.802,50.8831,8600.0
2008-05-07 14:10:00,62.75,62.76,62.71,62.74,7900.0,50.875,50.8831,50.8426,50.8669,7900.0
2008-05-07 14:15:00,62.74,62.76,62.71,62.75,19200.0,50.8669,50.8831,50.8426,50.875,19200.0
2008-05-07 14:20:00,62.75,62.76,62.68,62.69,10300.0,50.875,50.8831,50.8183,50.8264,10300.0
2008-05-07 14:25:00,62.69,62.7,62.65,62.69,32100.0,50.8264,50.8345,50.7939,50.8264,32100.0
2008-05-07 14:30:00,62.69,62.7,62.55,62.67,55200.0,50.8264,50.8345,50.7129,50.8101,55200.0
2008-05-07 14:35:00,62.69,62.69,62.55,62.55,19100.0,50.8264,50.8264,50.7129,50.7129,19100.0
2008-05-07 14:40:00,62.55,62.63,62.44,62.59,33800.0,50.7129,50.7777,50.6237,50.7453,33800.0
2008-05-07 14:45:00,62.59,62.6,62.52,62.6,17900.0,50.7453,50.7534,50.6885,50.7534,17900.0
2008-05-07 14:50:00,62.58,62.61,62.58,62.59,9400.0,50.7372,50.7615,50.7372,50.7453,9400.0
2008-05-07 14:55:00,62.59,62.65,62.56,62.57,11800.0,50.7453,50.7939,50.721,50.7291,11800.0
2008-05-07 15:00:00,62.59,62.62,62.56,62.62,13600.0,50.7453,50.7696,50.721,50.7696,13600.0
2008-05-07 15:05:00,62.6,62.62,62.54,62.55,18800.0,50.7534,50.7696,50.7048,50.7129,18800.0
2008-05-07 15:10:00,62.55,62.65,62.54,62.64,18700.0,50.7129,50.7939,50.7048,50.7858,18700.0
2008-05-07 15:15:00,62.64,62.72,62.64,62.69,16200.0,50.7858,50.8507,50.7858,50.8264,16200.0
2008-05-07 15:20:00,62.7,62.7,62.51,62.55,22500.0,50.8345,50.8345,50.6804,50.7129,22500.0
2008-05-07 15:25:00,62.54,62.55,62.45,62.49,37300.0,50.7048,50.7129,50.6318,50.6642,37300.0
2008-05-07 15:30:00,62.48,62.48,62.34,62.39,26800.0,50.6561,50.6561,50.5426,50.5831,26800.0
2008-05-07 15:35:00,62.39,62.45,62.39,62.39,19800.0,50.5831,50.6318,50.5831,50.5831,19800.0
2008-05-07 15:40:00,62.39,62.45,62.36,62.45,26000.0,50.5831,50.6318,50.5588,50.6318,26000.0
2008-05-07 15:45:00,62.43,62.57,62.37,62.4,27800.0,50.6156,50.7291,50.5669,50.5912,27800.0
2008-05-07 15:50:00,62.4,62.41,62.15,62.26,44000.0,50.5912,50.5994,50.3886,50.4777,44000.0
2008-05-07 15:55:00,62.26,62.26,62.09,62.18,43500.0,50.4777,50.4777,50.3399,50.4129,43500.0
2008-05-08 09:30:00,62.21,62.67,62.19,62.66,23500.0,50.4372,50.8101,50.421,50.802,23500.0
2008-05-08 09:35:00,62.63,63.31,62.63,63.31,39700.0,50.7777,51.329,50.7777,51.329,39700.0
2008-05-08 09:40:00,63.32,63.42,63.18,63.21,37800.0,51.3371,51.4182,51.2236,51.248,37800.0
2008-05-08 09:45:00,63.23,63.3,63.14,63.26,29300.0,51.2642,51.3209,51.1912,51.2885,29300.0
2008-05-08 09:50:00,63.27,63.38,63.18,63.36,32100.0,51.2966,51.3858,51.2236,51.3696,32100.0
2008-05-08 09:55:00,63.35,63.35,63.14,63.22,32300.0,51.3615,51.3615,51.1912,51.2561,32300.0
2008-05-08 10:00:00,63.24,63.38,63.19,63.19,24900.0,51.2723,51.3858,51.2317,51.2317,24900.0
2008-05-08 10:05:00,63.2,63.35,63.16,63.25,12500.0,51.2399,51.3615,51.2074,51.2804,12500.0
2008-05-08 10:10:00,63.23,63.27,63.11,63.24,10600.0,51.2642,51.2966,51.1669,51.2723,10600.0
2008-05-08 10:15:00,63.25,63.25,63.07,63.11,15000.0,51.2804,51.2804,51.1345,51.1669,15000.0
2008-05-08 10:20:00,63.11,63.11,63.01,63.05,16300.0,51.1669,51.1669,51.0858,51.1182,16300.0
2008-05-08 10:25:00,63.06,63.08,62.97,63.06,14900.0,51.1263,51.1426,51.0534,51.1263,14900.0
2008-05-08 10:30:00,63.06,63.21,63.03,63.19,19100.0,51.1263,51.248,51.102,51.2317,19100.0
2008-05-08 10:35:00,63.18,63.18,62.95,63.04,43600.0,51.2236,51.2236,51.0372,51.1101,43600.0
2008-05-08 10:40:00,63.02,63.12,62.99,63.05,21000.0,51.0939,51.175,51.0696,51.1182,21000.0
2008-05-08 10:45:00,63.05,63.15,63.04,63.06,13100.0,51.1182,51.1993,51.1101,51.1263,13100.0
2008-05-08 10:50:00,63.05,63.19,63.05,63.16,17600.0,51.1182,51.2317,51.1182,51.2074,17600.0
2008-05-08 10:55:00,63.19,63.3,63.17,63.3,14600.0,51.2317,51.3209,51.2155,51.3209,14600.0
2008-05-08 11:00:00,63.3,63.48,63.3,63.48,32900.0,51.3209,51.4669,51.3209,51.4669,32900.0
2008-05-08 11:05:00,63.49,63.78,63.48,63.63,48700.0,51.475,51.7101,51.4669,51.5885,48700.0
2008-05-08 11:10:00,63.61,63.97,63.61,63.97,32900.0,51.5723,51.8641,51.5723,51.8641,32900.0
2008-05-08 11:15:00,63.97,64.07,63.93,64.0,45300.0,51.8641,51.9452,51.8317,51.8885,45300.0
2008-05-08 11:20:00,64.01,64.28,64.0,64.24,69100.0,51.8966,52.1155,51.8885,52.083,69100.0
2008-05-08 11:25:00,64.24,64.35,64.18,64.22,30600.0,52.083,52.1722,52.0344,52.0668,30600.0
2008-05-08 11:30:00,64.25,64.32,64.21,64.28,31000.0,52.0911,52.1479,52.0587,52.1155,31000.0
2008-05-08 11:35:00,64.3,64.35,64.23,64.27,28000.0,52.1317,52.1722,52.0749,52.1074,28000.0
2008-05-08 11:40:00,64.25,64.37,64.25,64.27,21300.0,52.0911,52.1884,52.0911,52.1074,21300.0
2008-05-08 11:45:00,64.27,64.28,64.11,64.13,19900.0,52.1074,52.1155,51.9776,51.9939,19900.0
2008-05-08 11:50:00,64.15,64.19,64.08,64.09,18500.0,52.0101,52.0425,51.9533,51.9614,18500.0
2008-05-08 11:55:00,64.09,64.16,64.09,64.14,11800.0,51.9614,52.0182,51.9614,52.002,11800.0
2008-05-08 12:00:00,64.14,64.16,64.0,64.05,28100.0,52.002,52.0182,51.8885,51.929,28100.0
2008-05-08 12:05:00,64.04,64.08,64.03,64.07,23700.0,51.9209,51.9533,51.9128,51.9452,23700.0
2008-05-08 12:10:00,64.06,64.07,64.01,64.01,17700.0,51.9371,51.9452,51.8966,51.8966,17700.0
2008-05-08 12:15:00,64.01,64.13,63.96,64.05,29500.0,51.8966,51.9939,51.856,51.929,29500.0
2008-05-08 12:20:00,64.03,64.03,63.99,64.0,22100.0,51.9128,51.9128,51.8803,51.8885,22100.0
2008-05-08 12:25:00,64.0,64.05,63.99,64.0,19400.0,51.8885,51.929,51.8803,51.8885,19400.0
2008-05-08 12:30:00,64.0,64.03,63.97,63.97,22400.0,51.8885,51.9128,51.8641,51.8641,22400.0
2008-05-08 12:35:00,63.97,64.02,63.97,64.0,14400.0,51.8641,51.9047,51.8641,51.8885,14400.0
2008-05-08 12:40:00,64.0,64.1,63.99,64.06,30800.0,51.8885,51.9695,51.8803,51.9371,30800.0
2008-05-08 12:45:00,64.06,64.08,63.99,64.01,11300.0,51.9371,51.9533,51.8803,51.8966,11300.0
2008-05-08 12:50:00,64.0,64.06,64.0,64.06,13100.0,51.8885,51.9371,51.8885,51.9371,13100.0
2008-05-08 12:55:00,64.06,64.06,64.01,64.04,6600.0,51.9371,51.9371,51.8966,51.9209,6600.0
2008-05-08 13:00:00,64.04,64.06,64.02,64.03,10600.0,51.9209,51.9371,51.9047,51.9128,10600.0
2008-05-08 13:05:00,64.03,64.06,64.02,64.05,15300.0,51.9128,51.9371,51.9047,51.929,15300.0
2008-05-08 13:10:00,64.04,64.17,64.03,64.07,28600.0,51.9209,52.0263,51.9128,51.9452,28600.0
2008-05-08 13:15:00,64.09,64.14,64.06,64.11,23800.0,51.9614,52.002,51.9371,51.9776,23800.0
2008-05-08 13:20:00,64.12,64.19,64.1,64.18,19500.0,51.9857,52.0425,51.9695,52.0344,19500.0
2008-05-08 13:25:00,64.19,64.27,64.17,64.25,22700.0,52.0425,52.1074,52.0263,52.0911,22700.0
2008-05-08 13:30:00,64.25,64.32,64.16,64.2,28100.0,52.0911,52.1479,52.0182,52.0506,28100.0
2008-05-08 13:35:00,64.18,64.21,64.11,64.16,17600.0,52.0344,52.0587,51.9776,52.0182,17600.0
2008-05-08 13:40:00,64.18,64.22,64.15,64.2,46300.0,52.0344,52.0668,52.0101,52.0506,46300.0
2008-05-08 13:45:00,64.21,64.24,64.18,64.23,18200.0,52.0587,52.083,52.0344,52.0749,18200.0
2008-05-08 13:50:00,64.23,64.41,64.23,64.35,26800.0,52.0749,52.2209,52.0749,52.1722,26800.0
2008-05-08 13:55:00,64.33,64.37,64.29,64.37,16900.0,52.156,52.1884,52.1236,52.1884,16900.0
2008-05-08 14:00:00,64.36,64.36,64.29,64.3,19600.0,52.1803,52.1803,52.1236,52.1317,19600.0
2008-05-08 14:05:00,64.29,64.31,64.27,64.3,41400.0,52.1236,52.1398,52.1074,52.1317,41400.0
2008-05-08 14:10:00,64.29,64.32,64.29,64.31,21700.0,52.1236,52.1479,52.1236,52.1398,21700.0
2008-05-08 14:15:00,64.3,64.32,64.28,64.29,41200.0,52.1317,52.1479,52.1155,52.1236,41200.0
2008-05-08 14:20:00,64.3,64.31,64.28,64.3,34000.0,52.1317,52.1398,52.1155,52.1317,34000.0
2008-05-08 14:25:00,64.29,64.31,64.28,64.3,26000.0,52.1236,52.1398,52.1155,52.1317,26000.0
2008-05-08 14:30:00,64.3,64.35,64.29,64.33,30400.0,52.1317,52.1722,52.1236,52.156,30400.0
2008-05-08 14:35:00,64.33,64.34,64.3,64.31,20300.0,52.156,52.1641,52.1317,52.1398,20300.0
2008-05-08 14:40:00,64.3,64.38,64.3,64.3,43700.0,52.1317,52.1965,52.1317,52.1317,43700.0
2008-05-08 14:45:00,64.3,64.33,64.3,64.3,17000.0,52.1317,52.156,52.1317,52.1317,17000.0
2008-05-08 14:50:00,64.3,64.34,64.15,64.33,63300.0,52.1317,52.1641,52.0101,52.156,63300.0
2008-05-08 14:55:00,64.33,64.35,64.3,64.35,20500.0,52.156,52.1722,52.1317,52.1722,20500.0
2008-05-08 15:00:00,64.35,64.41,64.34,64.38,26900.0,52.1722,52.2209,52.1641,52.1965,26900.0
2008-05-08 15:05:00,64.37,64.39,64.34,64.36,15000.0,52.1884,52.2047,52.1641,52.1803,15000.0
2008-05-08 15:10:00,64.38,64.38,64.31,64.32,17900.0,52.1965,52.1965,52.1398,52.1479,17900.0
2008-05-08 15:15:00,64.31,64.36,64.29,64.35,37400.0,52.1398,52.1803,52.1236,52.1722,37400.0
2008-05-08 15:20:00,64.34,64.34,64.28,64.32,31600.0,52.1641,52.1641,52.1155,52.1479,31600.0
2008-05-08 15:25:00,64.32,64.34,64.3,64.3,32200.0,52.1479,52.1641,52.1317,52.1317,32200.0
2008-05-08 15:30:00,64.3,64.32,64.29,64.3,37100.0,52.1317,52.1479,52.1236,52.1317,37100.0
2008-05-08 15:35:00,64.31,64.31,64.2,64.28,55500.0,52.1398,52.1398,52.0506,52.1155,55500.0
2008-05-08 15:40:00,64.27,64.32,64.27,64.31,47100.0,52.1074,52.1479,52.1074,52.1398,47100.0
2008-05-08 15:45:00,64.31,64.41,64.31,64.4,49700.0,52.1398,52.2209,52.1398,52.2128,49700.0
2008-05-08 15:50:00,64.41,64.5,64.41,64.5,102800.0,52.2209,52.2938,52.2209,52.2938,102800.0
2008-05-08 15:55:00,64.5,64.61,64.46,64.48,131100.0,52.2938,52.383,52.2614,52.2776,131100.0
2008-05-09 09:30:00,64.28,64.28,63.86,63.95,28200.0,52.1155,52.1155,51.775,51.8479,28200.0
2008-05-09 09:35:00,63.97,64.09,63.87,63.95,20000.0,51.8641,51.9614,51.7831,51.8479,20000.0
2008-05-09 09:40:00,63.93,63.95,63.9,63.9,11700.0,51.8317,51.8479,51.8074,51.8074,11700.0
2008-05-09 09:45:00,63.9,64.05,63.89,64.01,33000.0,51.8074,51.929,51.7993,51.8966,33000.0
2008-05-09 09:50:00,64.03,64.19,63.95,64.12,24000.0,51.9128,52.0425,51.8479,51.9857,24000.0
2008-05-09 09:55:00,64.13,64.22,64.06,64.06,23400.0,51.9939,52.0668,51.9371,51.9371,23400.0
2008-05-09 10:00:00,64.07,64.13,63.98,64.13,18900.0,51.9452,51.9939,51.8722,51.9939,18900.0
2008-05-09 10:05:00,64.21,64.32,64.15,64.19,18400.0,52.0587,52.1479,52.0101,52.0425,18400.0
2008-05-09 10:10:00,64.21,64.21,64.04,64.1,22900.0,52.0587,52.0587,51.9209,51.9695,22900.0
2008-05-09 10:15:00,64.09,64.19,64.04,64.09,42600.0,51.9614,52.0425,51.9209,51.9614,42600.0
2008-05-09 10:20:00,64.1,64.1,63.97,64.0,30900.0,51.9695,51.9695,51.8641,51.8885,30900.0
2008-05-09 10:25:00,64.01,64.01,63.86,63.92,30300.0,51.8966,51.8966,51.775,51.8236,30300.0
2008-05-09 10:30:00,63.93,64.06,63.92,63.99,22400.0,51.8317,51.9371,51.8236,51.8803,22400.0
2008-05-09 10:35:00,63.97,63.99,63.89,63.91,13900.0,51.8641,51.8803,51.7993,51.8155,13900.0
2008-05-09 10:40:00,63.94,64.01,63.91,63.97,17900.0,51.8398,51.8966,51.8155,51.8641,17900.0
2008-05-09 10:45:00,63.95,64.21,63.95,64.18,26300.0,51.8479,52.0587,51.8479,52.0344,26300.0
2008-05-09 10:50:00,64.2,64.27,64.11,64.13,17600.0,52.0506,52.1074,51.9776,51.9939,17600.0
2008-05-09 10:55:00,64.12,64.16,64.07,64.13,8500.0,51.9857,52.0182,51.9452,51.9939,8500.0
2008-05-09 11:00:00,64.1,64.13,63.95,63.98,14900.0,51.9695,51.9939,51.8479,51.8722,14900.0
2008-05-09 11:05:00,63.95,64.1,63.9,63.9,14500.0,51.8479,51.9695,51.8074,51.8074,14500.0
2008-05-09 11:10:00,63.92,63.92,63.75,63.75,11200.0,51.8236,51.8236,51.6858,51.6858,11200.0
2008-05-09 11:15:00,63.74,63.8,63.7,63.7,9900.0,51.6777,51.7263,51.6452,51.6452,9900.0
2008-05-09 11:20:00,63.7,63.8,63.65,63.78,21000.0,51.6452,51.7263,51.6047,51.7101,21000.0
2008-05-09 11:25:00,63.79,64.0,63.79,63.99,12700.0,51.7182,51.8885,51.7182,51.8803,12700.0
2008-05-09 11:30:00,64.0,64.0,63.77,63.78,15400.0,51.8885,51.8885,51.702,51.7101,15400.0
2008-05-09 11:35:00,63.8,63.82,63.79,63.8,6700.0,51.7263,51.7425,51.7182,51.7263,6700.0
2008-05-09 11:40:00,63.78,63.81,63.75,63.81,12700.0,51.7101,51.7344,51.6858,51.7344,12700.0
2008-05-09 11:45:00,63.81,63.91,63.8,63.85,15800.0,51.7344,51.8155,51.7263,51.7668,15800.0
2008-05-09 11:50:00,63.85,63.95,63.76,63.95,18300.0,51.7668,51.8479,51.6939,51.8479,18300.0
2008-05-09 11:55:00,63.96,64.01,63.94,63.99,22900.0,51.856,51.8966,51.8398,51.8803,22900.0
2008-05-09 12:00:00,63.99,64.02,63.99,64.0,76300.0,51.8803,51.9047,51.8803,51.8885,76300.0
2008-05-09 12:05:00,64.0,64.02,63.99,63.99,32500.0,51.8885,51.9047,51.8803,51.8803,32500.0
2008-05-09 12:10:00,63.99,64.02,63.99,64.02,44400.0,51.8803,51.9047,51.8803,51.9047,44400.0
2008-05-09 12:15:00,64.02,64.07,64.01,64.07,19400.0,51.9047,51.9452,51.8966,51.9452,19400.0
2008-05-09 12:20:00,64.05,64.17,64.02,64.17,32000.0,51.929,52.0263,51.9047,52.0263,32000.0
2008-05-09 12:25:00,64.18,64.28,64.16,64.22,36900.0,52.0344,52.1155,52.0182,52.0668,36900.0
2008-05-09 12:30:00,64.23,64.25,64.11,64.14,18800.0,52.0749,52.0911,51.9776,52.002,18800.0
2008-05-09 12:35:00,64.1,64.13,64.08,64.09,10300.0,51.9695,51.9939,51.9533,51.9614,10300.0
2008-05-09 12:40:00,64.09,64.23,64.05,64.1,56600.0,51.9614,52.0749,51.929,51.9695,56600.0
2008-05-09 12:45:00,64.08,64.2,64.08,64.2,19400.0,51.9533,52.0506,51.9533,52.0506,19400.0
2008-05-09 12:50:00,64.21,64.33,64.2,64.32,15900.0,52.0587,52.156,52.0506,52.1479,15900.0
2008-05-09 12:55:00,64.32,64.35,64.32,64.34,9600.0,52.1479,52.1722,52.1479,52.1641,9600.0
2008-05-09 13:00:00,64.34,64.36,64.33,64.36,23600.0,52.1641,52.1803,52.156,52.1803,23600.0
2008-05-09 13:05:00,64.36,64.6,64.35,64.6,37500.0,52.1803,52.3749,52.1722,52.3749,37500.0
2008-05-09 13:10:00,64.61,64.86,64.6,64.84,159300.0,52.383,52.5857,52.3749,52.5695,159300.0
2008-05-09 13:15:00,64.85,64.94,64.81,64.84,71700.0,52.5776,52.6506,52.5452,52.5695,71700.0
2008-05-09 13:20:00,64.86,64.98,64.78,64.78,31300.0,52.5857,52.683,52.5208,52.5208,31300.0
2008-05-09 13:25:00,64.77,64.88,64.77,64.78,15200.0,52.5127,52.6019,52.5127,52.5208,15200.0
2008-05-09 13:30:00,64.77,64.77,64.6,64.69,32000.0,52.5127,52.5127,52.3749,52.4479,32000.0
2008-05-09 13:35:00,64.69,64.74,64.62,64.71,31700.0,52.4479,52.4884,52.3911,52.4641,31700.0
2008-05-09 13:40:00,64.73,64.76,64.65,64.65,33300.0,52.4803,52.5046,52.4154,52.4154,33300.0
2008-05-09 13:45:00,64.66,64.69,64.58,64.69,25400.0,52.4236,52.4479,52.3587,52.4479,25400.0
2008-05-09 13:50:00,64.66,64.67,64.59,64.65,21700.0,52.4236,52.4317,52.3668,52.4154,21700.0
2008-05-09 13:55:00,64.66,64.76,64.64,64.74,22100.0,52.4236,52.5046,52.4073,52.4884,22100.0
2008-05-09 14:00:00,64.75,64.78,64.7,64.71,34000.0,52.4965,52.5208,52.456,52.4641,34000.0
2008-05-09 14:05:00,64.71,64.71,64.6,64.62,16500.0,52.4641,52.4641,52.3749,52.3911,16500.0
2008-05-09 14:10:00,64.62,64.65,64.57,64.58,14900.0,52.3911,52.4154,52.3506,52.3587,14900.0
2008-05-09 14:15:00,64.58,64.66,64.57,64.6,36400.0,52.3587,52.4236,52.3506,52.3749,36400.0
2008-05-09 14:20:00,64.61,64.61,64.5,64.55,27200.0,52.383,52.383,52.2938,52.3344,27200.0
2008-05-09 14:25:00,64.55,64.55,64.47,64.47,14600.0,52.3344,52.3344,52.2695,52.2695,14600.0
2008-05-09 14:30:00,64.48,64.49,64.39,64.43,18700.0,52.2776,52.2857,52.2047,52.2371,18700.0
2008-05-09 14:35:00,64.43,64.48,64.42,64.48,20500.0,52.2371,52.2776,52.229,52.2776,20500.0
2008-05-09 14:40:00,64.47,64.49,64.43,64.44,19800.0,52.2695,52.2857,52.2371,52.2452,19800.0
2008-05-09 14:45:00,64.44,64.48,64.43,64.44,18600.0,52.2452,52.2776,52.2371,52.2452,18600.0
2008-05-09 14:50:00,64.43,64.45,64.4,64.41,16400.0,52.2371,52.2533,52.2128,52.2209,16400.0
2008-05-09 14:55:00,64.4,64.43,64.39,64.41,10200.0,52.2128,52.2371,52.2047,52.2209,10200.0
2008-05-09 15:00:00,64.4,64.48,64.4,64.45,11800.0,52.2128,52.2776,52.2128,52.2533,11800.0
2008-05-09 15:05:00,64.46,64.48,64.45,64.46,7700.0,52.2614,52.2776,52.2533,52.2614,7700.0
2008-05-09 15:10:00,64.46,64.47,64.39,64.41,14500.0,52.2614,52.2695,52.2047,52.2209,14500.0
2008-05-09 15:15:00,64.41,64.42,64.39,64.4,11700.0,52.2209,52.229,52.2047,52.2128,11700.0
2008-05-09 15:20:00,64.4,64.49,64.4,64.47,20400.0,52.2128,52.2857,52.2128,52.2695,20400.0
2008-05-09 15:25:00,64.47,64.6,64.47,64.6,21600.0,52.2695,52.3749,52.2695,52.3749,21600.0
2008-05-09 15:30:00,64.6,64.66,64.54,64.55,28100.0,52.3749,52.4236,52.3263,52.3344,28100.0
2008-05-09 15:35:00,64.56,64.57,64.51,64.55,24600.0,52.3425,52.3506,52.3019,52.3344,24600.0
2008-05-09 15:40:00,64.57,64.63,64.56,64.57,25300.0,52.3506,52.3992,52.3425,52.3506,25300.0
2008-05-09 15:45:00,64.57,64.58,64.47,64.48,43500.0,52.3506,52.3587,52.2695,52.2776,43500.0
2008-05-09 15:50:00,64.47,64.48,64.42,64.43,41900.0,52.2695,52.2776,52.229,52.2371,41900.0
2008-05-09 15:55:00,64.43,64.5,64.38,64.48,57200.0,52.2371,52.2938,52.1965,52.2776,57200.0
2008-05-12 09:30:00,64.37,64.37,64.0,64.04,60400.0,52.1884,52.1884,51.8885,51.9209,60400.0
2008-05-12 09:35:00,64.04,64.06,63.86,63.93,57100.0,51.9209,51.9371,51.775,51.8317,57100.0
2008-05-12 09:40:00,63.93,64.03,63.89,63.95,19400.0,51.8317,51.9128,51.7993,51.8479,19400.0
2008-05-12 09:45:00,63.96,64.01,63.91,63.97,30300.0,51.856,51.8966,51.8155,51.8641,30300.0
2008-05-12 09:50:00,63.98,64.06,63.92,63.92,57800.0,51.8722,51.9371,51.8236,51.8236,57800.0
2008-05-12 09:55:00,63.92,63.93,63.79,63.86,39000.0,51.8236,51.8317,51.7182,51.775,39000.0
2008-05-12 10:00:00,63.86,63.94,63.84,63.94,23700.0,51.775,51.8398,51.7587,51.8398,23700.0
2008-05-12 10:05:00,63.92,63.99,63.88,63.9,127000.0,51.8236,51.8803,51.7912,51.8074,127000.0
2008-05-12 10:10:00,63.9,63.97,63.71,63.71,32100.0,51.8074,51.8641,51.6533,51.6533,32100.0
2008-05-12 10:15:00,63.73,63.81,63.72,63.74,10300.0,51.6696,51.7344,51.6614,51.6777,10300.0
2008-05-12 10:20:00,63.73,63.78,63.69,63.76,16100.0,51.6696,51.7101,51.6371,51.6939,16100.0
2008-05-12 10:25:00,63.76,63.77,63.72,63.75,9600.0,51.6939,51.702,51.6614,51.6858,9600.0
2008-05-12 10:30:00,63.74,63.76,63.7,63.72,21300.0,51.6777,51.6939,51.6452,51.6614,21300.0
2008-05-12 10:35:00,63.72,63.79,63.7,63.7,17400.0,51.6614,51.7182,51.6452,51.6452,17400.0
2008-05-12 10:40:00,63.69,63.83,63.68,63.79,18200.0,51.6371,51.7506,51.629,51.7182,18200.0
2008-05-12 10:45:00,63.8,64.0,63.79,63.99,13700.0,51.7263,51.8885,51.7182,51.8803,13700.0
2008-05-12 10:50:00,63.98,64.0,63.97,63.99,8200.0,51.8722,51.8885,51.8641,51.8803,8200.0
2008-05-12 10:55:00,63.99,64.01,63.96,64.0,9900.0,51.8803,51.8966,51.856,51.8885,9900.0
2008-05-12 11:00:00,64.01,64.08,63.95,64.08,8800.0,51.8966,51.9533,51.8479,51.9533,8800.0
2008-05-12 11:05:00,64.08,64.09,63.85,63.86,9500.0,51.9533,51.9614,51.7668,51.775,9500.0
2008-05-12 11:10:00,63.87,63.89,63.81,63.81,5400.0,51.7831,51.7993,51.7344,51.7344,5400.0
2008-05-12 11:15:00,63.8,63.8,63.75,63.75,8300.0,51.7263,51.7263,51.6858,51.6858,8300.0
2008-05-12 11:20:00,63.76,63.83,63.76,63.8,8100.0,51.6939,51.7506,51.6939,51.7263,8100.0
2008-05-12 11:25:00,63.81,63.83,63.74,63.8,8000.0,51.7344,51.7506,51.6777,51.7263,8000.0
2008-05-12 11:30:00,63.82,63.82,63.66,63.76,23700.0,51.7425,51.7425,51.6128,51.6939,23700.0
2008-05-12 11:35:00,63.76,63.76,63.7,63.74,5600.0,51.6939,51.6939,51.6452,51.6777,5600.0
2008-05-12 11:40:00,63.75,63.75,63.68,63.69,13500.0,51.6858,51.6858,51.629,51.6371,13500.0
2008-05-12 11:45:00,63.7,63.72,63.68,63.71,9900.0,51.6452,51.6614,51.629,51.6533,9900.0
2008-05-12 11:50:00,63.71,63.77,63.71,63.77,17300.0,51.6533,51.702,51.6533,51.702,17300.0
2008-05-12 11:55:00,63.77,63.83,63.74,63.76,8500.0,51.702,51.7506,51.6777,51.6939,8500.0
2008-05-12 12:00:00,63.78,63.92,63.75,63.91,13900.0,51.7101,51.8236,51.6858,51.8155,13900.0
2008-05-12 12:05:00,63.91,64.04,63.9,64.04,19700.0,51.8155,51.9209,51.8074,51.9209,19700.0
2008-05-12 12:10:00,64.07,64.13,64.06,64.08,17800.0,51.9452,51.9939,51.9371,51.9533,17800.0
2008-05-12 12:15:00,64.08,64.1,64.03,64.05,14700.0,51.9533,51.9695,51.9128,51.929,14700.0
2008-05-12 12:20:00,64.05,64.17,64.04,64.17,10600.0,51.929,52.0263,51.9209,52.0263,10600.0
2008-05-12 12:25:00,64.16,64.19,64.14,64.19,7800.0,52.0182,52.0425,52.002,52.0425,7800.0
2008-05-12 12:30:00,64.18,64.28,64.16,64.28,8900.0,52.0344,52.1155,52.0182,52.1155,8900.0
2008-05-12 12:35:00,64.28,64.34,64.2,64.22,17400.0,52.1155,52.1641,52.0506,52.0668,17400.0
2008-05-12 12:40:00,64.25,64.25,64.2,64.23,3800.0,52.0911,52.0911,52.0506,52.0749,3800.0
2008-05-12 12:45:00,64.23,64.36,64.22,64.3,9600.0,52.0749,52.1803,52.0668,52.1317,9600.0
2008-05-12 12:50:00,64.3,64.34,64.28,64.34,4100.0,52.1317,52.1641,52.1155,52.1641,4100.0
2008-05-12 12:55:00,64.31,64.38,64.28,64.28,4800.0,52.1398,52.1965,52.1155,52.1155,4800.0
2008-05-12 13:00:00,64.29,64.32,64.23,64.28,9700.0,52.1236,52.1479,52.0749,52.1155,9700.0
2008-05-12 13:05:00,64.29,64.29,64.21,64.23,6100.0,52.1236,52.1236,52.0587,52.0749,6100.0
2008-05-12 13:10:00,64.23,64.24,64.18,64.18,4500.0,52.0749,52.083,52.0344,52.0344,4500.0
2008-05-12 13:15:00,64.18,64.19,64.14,64.15,15200.0,52.0344,52.0425,52.002,52.0101,15200.0
2008-05-12 13:20:00,64.16,64.16,64.14,64.14,5100.0,52.0182,52.0182,52.002,52.002,5100.0
2008-05-12 13:25:00,64.15,64.15,64.07,64.11,11900.0,52.0101,52.0101,51.9452,51.9776,11900.0
2008-05-12 13:30:00,64.11,64.16,64.09,64.14,20700.0,51.9776,52.0182,51.9614,52.002,20700.0
2008-05-12 13:35:00,64.15,64.29,64.1,64.22,12400.0,52.0101,52.1236,51.9695,52.0668,12400.0
2008-05-12 13:40:00,64.22,64.23,64.18,64.18,5300.0,52.0668,52.0749,52.0344,52.0344,5300.0
2008-05-12 13:45:00,64.19,64.29,64.19,64.27,7800.0,52.0425,52.1236,52.0425,52.1074,7800.0
2008-05-12 13:50:00,64.27,64.28,64.23,64.23,4200.0,52.1074,52.1155,52.0749,52.0749,4200.0
2008-05-12 13:55:00,64.24,64.29,64.2,64.2,6100.0,52.083,52.1236,52.0506,52.0506,6100.0
2008-05-12 14:00:00,64.2,64.28,64.15,64.23,16200.0,52.0506,52.1155,52.0101,52.0749,16200.0
2008-05-12 14:05:00,64.23,64.24,64.18,64.23,57500.0,52.0749,52.083,52.0344,52.0749,57500.0
2008-05-12 14:10:00,64.24,64.3,64.21,64.28,8000.0,52.083,52.1317,52.0587,52.1155,8000.0
2008-05-12 14:15:00,64.27,64.29,64.2,64.24,15300.0,52.1074,52.1236,52.0506,52.083,15300.0
2008-05-12 14:20:00,64.23,64.25,64.2,64.25,8700.0,52.0749,52.0911,52.0506,52.0911,8700.0
2008-05-12 14:25:00,64.25,64.38,64.24,64.35,13300.0,52.0911,52.1965,52.083,52.1722,13300.0
2008-05-12 14:30:00,64.34,64.39,64.31,64.39,12000.0,52.1641,52.2047,52.1398,52.2047,12000.0
2008-05-12 14:35:00,64.37,64.5,64.37,64.39,23200.0,52.1884,52.2938,52.1884,52.2047,23200.0
2008-05-12 14:40:00,64.39,64.49,64.39,64.49,11500.0,52.2047,52.2857,52.2047,52.2857,11500.0
2008-05-12 14:45:00,64.47,64.48,64.37,64.44,16800.0,52.2695,52.2776,52.1884,52.2452,16800.0
2008-05-12 14:50:00,64.47,64.48,64.4,64.47,12000.0,52.2695,52.2776,52.2128,52.2695,12000.0
2008-05-12 14:55:00,64.47,64.55,64.46,64.55,17300.0,52.2695,52.3344,52.2614,52.3344,17300.0
2008-05-12 15:00:00,64.55,64.55,64.47,64.53,22300.0,52.3344,52.3344,52.2695,52.3182,22300.0
2008-05-12 15:05:00,64.52,64.55,64.48,64.5,13700.0,52.31,52.3344,52.2776,52.2938,13700.0
2008-05-12 15:10:00,64.48,64.5,64.47,64.5,10100.0,52.2776,52.2938,52.2695,52.2938,10100.0
2008-05-12 15:15:00,64.5,64.53,64.48,64.51,10900.0,52.2938,52.3182,52.2776,52.3019,10900.0
2008-05-12 15:20:00,64.5,64.5,64.44,64.45,9400.0,52.2938,52.2938,52.2452,52.2533,9400.0
2008-05-12 15:25:00,64.47,64.47,64.4,64.41,19800.0,52.2695,52.2695,52.2128,52.2209,19800.0
2008-05-12 15:30:00,64.41,64.43,64.38,64.43,16500.0,52.2209,52.2371,52.1965,52.2371,16500.0
2008-05-12 15:35:00,64.43,64.45,64.37,64.42,21700.0,52.2371,52.2533,52.1884,52.229,21700.0
2008-05-12 15:40:00,64.41,64.42,64.31,64.33,21800.0,52.2209,52.229,52.1398,52.156,21800.0
2008-05-12 15:45:00,64.32,64.37,64.29,64.37,14600.0,52.1479,52.1884,52.1236,52.1884,14600.0
2008-05-12 15:50:00,64.37,64.45,64.35,64.42,19100.0,52.1884,52.2533,52.1722,52.229,19100.0
2008-05-12 15:55:00,64.41,64.45,64.39,64.41,34100.0,52.2209,52.2533,52.2047,52.2209,34100.0
2008-05-13 09:30:00,64.27,64.42,64.05,64.25,20900.0,52.1074,52.229,51.929,52.0911,20900.0
2008-05-13 09:35:00,64.21,64.47,64.15,64.39,16000.0,52.0587,52.2695,52.0101,52.2047,16000.0
2008-05-13 09:40:00,64.39,64.39,63.91,64.17,24600.0,52.2047,52.2047,51.8155,52.0263,24600.0
2008-05-13 09:45:00,64.08,64.55,64.01,64.51,25800.0,51.9533,52.3344,51.8966,52.3019,25800.0
2008-05-13 09:50:00,64.51,64.53,64.08,64.11,16700.0,52.3019,52.3182,51.9533,51.9776,16700.0
2008-05-13 09:55:00,64.11,64.16,64.04,64.12,8200.0,51.9776,52.0182,51.9209,51.9857,8200.0
2008-05-13 10:00:00,64.13,64.43,64.1,64.2,17400.0,51.9939,52.2371,51.9695,52.0506,17400.0
2008-05-13 10:05:00,64.23,64.23,64.02,64.09,24400.0,52.0749,52.0749,51.9047,51.9614,24400.0
2008-05-13 10:10:00,64.08,64.08,63.91,63.91,13300.0,51.9533,51.9533,51.8155,51.8155,13300.0
2008-05-13 10:15:00,63.92,64.06,63.92,64.03,15900.0,51.8236,51.9371,51.8236,51.9128,15900.0
2008-05-13 10:20:00,64.05,64.15,64.0,64.1,9300.0,51.929,52.0101,51.8885,51.9695,9300.0
2008-05-13 10:25:00,64.11,64.17,64.08,64.09,5800.0,51.9776,52.0263,51.9533,51.9614,5800.0
2008-05-13 10:30:00,64.09,64.09,63.88,63.88,15200.0,51.9614,51.9614,51.7912,51.7912,15200.0
2008-05-13 10:35:00,63.87,63.95,63.82,63.94,10000.0,51.7831,51.8479,51.7425,51.8398,10000.0
2008-05-13 10:40:00,63.94,63.96,63.8,63.82,9400.0,51.8398,51.856,51.7263,51.7425,9400.0
2008-05-13 10:45:00,63.8,63.82,63.57,63.61,15200.0,51.7263,51.7425,51.5398,51.5723,15200.0
2008-05-13 10:50:00,63.63,63.67,63.56,63.57,10600.0,51.5885,51.6209,51.5317,51.5398,10600.0
2008-05-13 10:55:00,63.57,63.75,63.55,63.73,11100.0,51.5398,51.6858,51.5236,51.6696,11100.0
2008-05-13 11:00:00,63.74,63.74,63.62,63.63,5700.0,51.6777,51.6777,51.5804,51.5885,5700.0
2008-05-13 11:05:00,63.63,63.67,63.47,63.58,41400.0,51.5885,51.6209,51.4588,51.5479,41400.0
2008-05-13 11:10:00,63.55,63.59,63.36,63.54,39600.0,51.5236,51.556,51.3696,51.5155,39600.0
2008-05-13 11:15:00,63.54,63.66,63.49,63.6,22200.0,51.5155,51.6128,51.475,51.5642,22200.0
2008-05-13 11:20:00,63.6,63.63,63.56,63.56,7200.0,51.5642,51.5885,51.5317,51.5317,7200.0
2008-05-13 11:25:00,63.57,63.61,63.55,63.59,9100.0,51.5398,51.5723,51.5236,51.556,9100.0
2008-05-13 11:30:00,63.57,63.62,63.54,63.58,11700.0,51.5398,51.5804,51.5155,51.5479,11700.0
2008-05-13 11:35:00,63.58,63.67,63.58,63.63,18400.0,51.5479,51.6209,51.5479,51.5885,18400.0
2008-05-13 11:40:00,63.63,63.81,63.58,63.78,13200.0,51.5885,51.7344,51.5479,51.7101,13200.0
2008-05-13 11:45:00,63.79,63.86,63.75,63.77,20800.0,51.7182,51.775,51.6858,51.702,20800.0
2008-05-13 11:50:00,63.77,63.93,63.77,63.93,8500.0,51.702,51.8317,51.702,51.8317,8500.0
2008-05-13 11:55:00,63.91,64.0,63.89,64.0,19200.0,51.8155,51.8885,51.7993,51.8885,19200.0
2008-05-13 12:00:00,64.0,64.11,63.94,64.02,25000.0,51.8885,51.9776,51.8398,51.9047,25000.0
2008-05-13 12:05:00,64.02,64.03,63.93,64.02,9800.0,51.9047,51.9128,51.8317,51.9047,9800.0
2008-05-13 12:10:00,64.0,64.0,63.89,63.97,6500.0,51.8885,51.8885,51.7993,51.8641,6500.0
2008-05-13 12:15:00,63.97,63.99,63.86,63.91,9800.0,51.8641,51.8803,51.775,51.8155,9800.0
2008-05-13 12:20:00,63.89,63.93,63.83,63.83,7100.0,51.7993,51.8317,51.7506,51.7506,7100.0
2008-05-13 12:25:00,63.84,63.94,63.83,63.91,3900.0,51.7587,51.8398,51.7506,51.8155,3900.0
2008-05-13 12:30:00,63.92,64.0,63.91,63.97,8200.0,51.8236,51.8885,51.8155,51.8641,8200.0
2008-05-13 12:35:00,63.95,63.98,63.92,63.93,4800.0,51.8479,51.8722,51.8236,51.8317,4800.0
2008-05-13 12:40:00,63.91,63.91,63.78,63.81,11200.0,51.8155,51.8155,51.7101,51.7344,11200.0
2008-05-13 12:45:00,63.78,63.81,63.62,63.71,24900.0,51.7101,51.7344,51.5804,51.6533,24900.0
2008-05-13 12:50:00,63.69,63.78,63.65,63.77,14200.0,51.6371,51.7101,51.6047,51.702,14200.0
2008-05-13 12:55:00,63.72,63.73,63.49,63.49,37300.0,51.6614,51.6696,51.475,51.475,37300.0
2008-05-13 13:00:00,63.52,63.53,63.44,63.5,22600.0,51.4993,51.5074,51.4344,51.4831,22600.0
2008-05-13 13:05:00,63.52,63.52,63.35,63.37,17400.0,51.4993,51.4993,51.3615,51.3777,17400.0
2008-05-13 13:10:00,63.42,63.6,63.4,63.54,14200.0,51.4182,51.5642,51.402,51.5155,14200.0
2008-05-13 13:15:00,63.52,63.52,63.43,63.51,17800.0,51.4993,51.4993,51.4263,51.4912,17800.0
2008-05-13 13:20:00,63.5,63.66,63.49,63.59,14800.0,51.4831,51.6128,51.475,51.556,14800.0
2008-05-13 13:25:00,63.59,63.67,63.57,63.6,15400.0,51.556,51.6209,51.5398,51.5642,15400.0
2008-05-13 13:30:00,63.58,63.69,63.58,63.68,11500.0,51.5479,51.6371,51.5479,51.629,11500.0
2008-05-13 13:35:00,63.67,63.68,63.6,63.65,13100.0,51.6209,51.629,51.5642,51.6047,13100.0
2008-05-13 13:40:00,63.64,63.73,63.63,63.73,15500.0,51.5966,51.6696,51.5885,51.6696,15500.0
2008-05-13 13:45:00,63.73,63.8,63.69,63.73,19700.0,51.6696,51.7263,51.6371,51.6696,19700.0
2008-05-13 13:50:00,63.75,63.77,63.72,63.75,6400.0,51.6858,51.702,51.6614,51.6858,6400.0
2008-05-13 13:55:00,63.74,63.77,63.66,63.68,13700.0,51.6777,51.702,51.6128,51.629,13700.0
2008-05-13 14:00:00,63.69,63.77,63.69,63.72,49400.0,51.6371,51.702,51.6371,51.6614,49400.0
2008-05-13 14:05:00,63.71,63.74,63.62,63.72,32000.0,51.6533,51.6777,51.5804,51.6614,32000.0
2008-05-13 14:10:00,63.72,63.73,63.64,63.72,12100.0,51.6614,51.6696,51.5966,51.6614,12100.0
2008-05-13 14:15:00,63.72,63.75,63.7,63.7,6800.0,51.6614,51.6858,51.6452,51.6452,6800.0
2008-05-13 14:20:00,63.7,63.73,63.62,63.63,16800.0,51.6452,51.6696,51.5804,51.5885,16800.0
2008-05-13 14:25:00,63.63,63.75,63.63,63.7,13600.0,51.5885,51.6858,51.5885,51.6452,13600.0
2008-05-13 14:30:00,63.69,63.73,63.68,63.73,17500.0,51.6371,51.6696,51.629,51.6696,17500.0
2008-05-13 14:35:00,63.73,63.76,63.69,63.76,16100.0,51.6696,51.6939,51.6371,51.6939,16100.0
2008-05-13 14:40:00,63.73,63.88,63.73,63.83,24700.0,51.6696,51.7912,51.6696,51.7506,24700.0
2008-05-13 14:45:00,63.83,63.89,63.76,63.77,12600.0,51.7506,51.7993,51.6939,51.702,12600.0
2008-05-13 14:50:00,63.75,63.85,63.75,63.83,7000.0,51.6858,51.7668,51.6858,51.7506,7000.0
2008-05-13 14:55:00,63.82,63.95,63.8,63.91,19700.0,51.7425,51.8479,51.7263,51.8155,19700.0
2008-05-13 15:00:00,63.89,64.08,63.86,64.02,36000.0,51.7993,51.9533,51.775,51.9047,36000.0
2008-05-13 15:05:00,64.02,64.03,63.96,64.01,25200.0,51.9047,51.9128,51.856,51.8966,25200.0
2008-05-13 15:10:00,64.02,64.05,63.97,63.98,22200.0,51.9047,51.929,51.8641,51.8722,22200.0
2008-05-13 15:15:00,63.97,64.02,63.97,64.01,34300.0,51.8641,51.9047,51.8641,51.8966,34300.0
2008-05-13 15:20:00,64.0,64.01,63.9,63.9,29200.0,51.8885,51.8966,51.8074,51.8074,29200.0
2008-05-13 15:25:00,63.9,63.98,63.89,63.92,22200.0,51.8074,51.8722,51.7993,51.8236,22200.0
2008-05-13 15:30:00,63.92,63.92,63.81,63.91,26600.0,51.8236,51.8236,51.7344,51.8155,26600.0
2008-05-13 15:35:00,63.91,63.98,63.9,63.92,31200.0,51.8155,51.8722,51.8074,51.8236,31200.0
2008-05-13 15:40:00,63.92,63.98,63.86,63.88,23900.0,51.8236,51.8722,51.775,51.7912,23900.0
2008-05-13 15:45:00,63.86,63.89,63.82,63.84,32600.0,51.775,51.7993,51.7425,51.7587,32600.0
2008-05-13 15:50:00,63.84,63.98,63.84,63.95,32100.0,51.7587,51.8722,51.7587,51.8479,32100.0
2008-05-13 15:55:00,63.95,63.97,63.89,63.9,54000.0,51.8479,51.8641,51.7993,51.8074,54000.0
2008-05-14 09:30:00,64.11,64.39,64.03,64.36,23200.0,51.9776,52.2047,51.9128,52.1803,23200.0
2008-05-14 09:35:00,64.35,64.67,64.23,64.65,29600.0,52.1722,52.4317,52.0749,52.4154,29600.0
2008-05-14 09:40:00,64.65,64.84,64.59,64.83,22000.0,52.4154,52.5695,52.3668,52.5614,22000.0
2008-05-14 09:45:00,64.84,64.95,64.8,64.95,30800.0,52.5695,52.6587,52.5371,52.6587,30800.0
2008-05-14 09:50:00,64.95,64.95,64.76,64.8,56100.0,52.6587,52.6587,52.5046,52.5371,56100.0
2008-05-14 09:55:00,64.79,64.82,64.59,64.59,29600.0,52.529,52.5533,52.3668,52.3668,29600.0
2008-05-14 10:00:00,64.6,64.61,64.52,64.52,25700.0,52.3749,52.383,52.31,52.31,25700.0
2008-05-14 10:05:00,64.51,64.64,64.51,64.62,33400.0,52.3019,52.4073,52.3019,52.3911,33400.0
2008-05-14 10:10:00,64.62,64.69,64.61,64.65,13400.0,52.3911,52.4479,52.383,52.4154,13400.0
2008-05-14 10:15:00,64.65,64.78,64.65,64.77,18200.0,52.4154,52.5208,52.4154,52.5127,18200.0
2008-05-14 10:20:00,64.78,64.83,64.73,64.83,15400.0,52.5208,52.5614,52.4803,52.5614,15400.0
2008-05-14 10:25:00,64.83,64.97,64.81,64.91,54500.0,52.5614,52.6749,52.5452,52.6262,54500.0
2008-05-14 10:30:00,64.9,64.94,64.78,64.79,22500.0,52.6181,52.6506,52.5208,52.529,22500.0
2008-05-14 10:35:00,64.82,64.91,64.79,64.9,23100.0,52.5533,52.6262,52.529,52.6181,23100.0
2008-05-14 10:40:00,64.91,64.96,64.85,64.86,21500.0,52.6262,52.6668,52.5776,52.5857,21500.0
2008-05-14 10:45:00,64.86,64.97,64.86,64.9,32000.0,52.5857,52.6749,52.5857,52.6181,32000.0
2008-05-14 10:50:00,64.91,64.91,64.86,64.89,10800.0,52.6262,52.6262,52.5857,52.61,10800.0
2008-05-14 10:55:00,64.89,64.92,64.86,64.86,28700.0,52.61,52.6344,52.5857,52.5857,28700.0
2008-05-14 11:00:00,64.89,64.99,64.87,64.93,38000.0,52.61,52.6911,52.5938,52.6425,38000.0
2008-05-14 11:05:00,64.94,64.95,64.88,64.88,21700.0,52.6506,52.6587,52.6019,52.6019,21700.0
2008-05-14 11:10:00,64.89,64.95,64.88,64.95,23300.0,52.61,52.6587,52.6019,52.6587,23300.0
2008-05-14 11:15:00,64.95,64.95,64.85,64.85,29500.0,52.6587,52.6587,52.5776,52.5776,29500.0
2008-05-14 11:20:00,64.87,64.89,64.85,64.85,18300.0,52.5938,52.61,52.5776,52.5776,18300.0
2008-05-14 11:25:00,64.85,64.89,64.77,64.82,27800.0,52.5776,52.61,52.5127,52.5533,27800.0
2008-05-14 11:30:00,64.83,64.92,64.8,64.84,21100.0,52.5614,52.6344,52.5371,52.5695,21100.0
2008-05-14 11:35:00,64.85,64.87,64.8,64.87,12800.0,52.5776,52.5938,52.5371,52.5938,12800.0
2008-05-14 11:40:00,64.87,64.88,64.84,64.85,21400.0,52.5938,52.6019,52.5695,52.5776,21400.0
2008-05-14 11:45:00,64.85,64.85,64.8,64.8,10100.0,52.5776,52.5776,52.5371,52.5371,10100.0
2008-05-14 11:50:00,64.83,64.83,64.78,64.78,13000.0,52.5614,52.5614,52.5208,52.5208,13000.0
2008-05-14 11:55:00,64.8,64.8,64.67,64.67,13000.0,52.5371,52.5371,52.4317,52.4317,13000.0
2008-05-14 12:00:00,64.69,64.73,64.67,64.7,13400.0,52.4479,52.4803,52.4317,52.456,13400.0
2008-05-14 12:05:00,64.7,64.7,64.61,64.61,13100.0,52.456,52.456,52.383,52.383,13100.0
2008-05-14 12:10:00,64.64,64.71,63.96,64.59,18800.0,52.4073,52.4641,51.856,52.3668,18800.0
2008-05-14 12:15:00,64.59,64.63,64.53,64.6,35000.0,52.3668,52.3992,52.3182,52.3749,35000.0
2008-05-14 12:20:00,64.59,64.77,64.55,64.67,19400.0,52.3668,52.5127,52.3344,52.4317,19400.0
2008-05-14 12:25:00,64.68,64.72,64.66,64.66,10500.0,52.4398,52.4722,52.4236,52.4236,10500.0
2008-05-14 12:30:00,64.69,64.69,64.64,64.69,8200.0,52.4479,52.4479,52.4073,52.4479,8200.0
2008-05-14 12:35:00,64.69,64.69,64.55,64.57,12100.0,52.4479,52.4479,52.3344,52.3506,12100.0
2008-05-14 12:40:00,64.57,64.7,64.54,64.59,21600.0,52.3506,52.456,52.3263,52.3668,21600.0
2008-05-14 12:45:00,64.58,64.58,64.44,64.45,17200.0,52.3587,52.3587,52.2452,52.2533,17200.0
2008-05-14 12:50:00,64.45,64.51,64.39,64.49,21900.0,52.2533,52.3019,52.2047,52.2857,21900.0
2008-05-14 12:55:00,64.5,64.5,64.45,64.5,22000.0,52.2938,52.2938,52.2533,52.2938,22000.0
2008-05-14 13:00:00,64.5,64.57,64.47,64.5,18100.0,52.2938,52.3506,52.2695,52.2938,18100.0
2008-05-14 13:05:00,64.49,64.5,64.45,64.5,16700.0,52.2857,52.2938,52.2533,52.2938,16700.0
2008-05-14 13:10:00,64.51,64.63,64.5,64.63,11100.0,52.3019,52.3992,52.2938,52.3992,11100.0
2008-05-14 13:15:00,64.65,64.65,64.59,64.6,16500.0,52.4154,52.4154,52.3668,52.3749,16500.0
2008-05-14 13:20:00,64.6,64.61,64.53,64.54,21000.0,52.3749,52.383,52.3182,52.3263,21000.0
2008-05-14 13:25:00,64.56,64.56,64.4,64.42,20800.0,52.3425,52.3425,52.2128,52.229,20800.0
2008-05-14 13:30:00,64.45,64.5,64.43,64.47,28600.0,52.2533,52.2938,52.2371,52.2695,28600.0
2008-05-14 13:35:00,64.5,64.53,64.45,64.48,23100.0,52.2938,52.3182,52.2533,52.2776,23100.0
2008-05-14 13:40:00,64.48,64.5,64.45,64.48,31000.0,52.2776,52.2938,52.2533,52.2776,31000.0
2008-05-14 13:45:00,64.49,64.5,64.4,64.47,27600.0,52.2857,52.2938,52.2128,52.2695,27600.0
2008-05-14 13:50:00,64.45,64.46,64.34,64.37,25300.0,52.2533,52.2614,52.1641,52.1884,25300.0
2008-05-14 13:55:00,64.37,64.38,64.35,64.37,8400.0,52.1884,52.1965,52.1722,52.1884,8400.0
2008-05-14 14:00:00,64.37,64.53,64.37,64.4,24900.0,52.1884,52.3182,52.1884,52.2128,24900.0
2008-05-14 14:05:00,64.42,64.49,64.4,64.49,8200.0,52.229,52.2857,52.2128,52.2857,8200.0
2008-05-14 14:10:00,64.49,64.49,64.35,64.37,35200.0,52.2857,52.2857,52.1722,52.1884,35200.0
2008-05-14 14:15:00,64.37,64.45,64.36,64.37,26400.0,52.1884,52.2533,52.1803,52.1884,26400.0
2008-05-14 14:20:00,64.38,64.4,64.31,64.4,20100.0,52.1965,52.2128,52.1398,52.2128,20100.0
2008-05-14 14:25:00,64.41,64.5,64.32,64.33,34000.0,52.2209,52.2938,52.1479,52.156,34000.0
2008-05-14 14:30:00,64.34,64.47,64.33,64.37,66500.0,52.1641,52.2695,52.156,52.1884,66500.0
2008-05-14 14:35:00,64.39,64.4,64.36,64.39,17800.0,52.2047,52.2128,52.1803,52.2047,17800.0
2008-05-14 14:40:00,64.4,64.4,64.36,64.39,14900.0,52.2128,52.2128,52.1803,52.2047,14900.0
2008-05-14 14:45:00,64.39,64.4,64.31,64.4,34200.0,52.2047,52.2128,52.1398,52.2128,34200.0
2008-05-14 14:50:00,64.4,64.4,64.35,64.4,16000.0,52.2128,52.2128,52.1722,52.2128,16000.0
2008-05-14 14:55:00,64.4,64.4,64.36,64.37,12800.0,52.2128,52.2128,52.1803,52.1884,12800.0
2008-05-14 15:00:00,64.37,64.46,64.36,64.39,16800.0,52.1884,52.2614,52.1803,52.2047,16800.0
2008-05-14 15:05:00,64.38,64.4,64.35,64.38,18500.0,52.1965,52.2128,52.1722,52.1965,18500.0
2008-05-14 15:10:00,64.39,64.39,64.28,64.33,18600.0,52.2047,52.2047,52.1155,52.156,18600.0
2008-05-14 15:15:00,64.31,64.32,64.28,64.31,19600.0,52.1398,52.1479,52.1155,52.1398,19600.0
2008-05-14 15:20:00,64.3,64.31,64.19,64.19,18000.0,52.1317,52.1398,52.0425,52.0425,18000.0
2008-05-14 15:25:00,64.21,64.3,64.2,64.29,14900.0,52.0587,52.1317,52.0506,52.1236,14900.0
2008-05-14 15:30:00,64.29,64.29,64.12,64.14,27300.0,52.1236,52.1236,51.9857,52.002,27300.0
2008-05-14 15:35:00,64.15,64.15,64.03,64.04,31900.0,52.0101,52.0101,51.9128,51.9209,31900.0
2008-05-14 15:40:00,64.04,64.1,63.99,64.02,42400.0,51.9209,51.9695,51.8803,51.9047,42400.0
2008-05-14 15:45:00,64.01,64.09,63.96,64.07,34100.0,51.8966,51.9614,51.856,51.9452,34100.0
2008-05-14 15:50:00,64.07,64.13,64.01,64.06,45500.0,51.9452,51.9939,51.8966,51.9371,45500.0
2008-05-14 15:55:00,64.07,64.15,64.05,64.14,58800.0,51.9452,52.0101,51.929,52.002,58800.0
2008-05-15 09:30:00,64.1,64.1,63.76,63.79,22800.0,51.9695,51.9695,51.6939,51.7182,22800.0
2008-05-15 09:35:00,63.82,63.87,63.5,63.53,18100.0,51.7425,51.7831,51.4831,51.5074,18100.0
2008-05-15 09:40:00,63.5,63.63,63.47,63.49,11000.0,51.4831,51.5885,51.4588,51.475,11000.0
2008-05-15 09:45:00,63.51,63.63,63.4,63.42,20500.0,51.4912,51.5885,51.402,51.4182,20500.0
2008-05-15 09:50:00,63.5,63.5,63.22,63.25,61000.0,51.4831,51.4831,51.2561,51.2804,61000.0
2008-05-15 09:55:00,63.25,63.4,63.22,63.33,21300.0,51.2804,51.402,51.2561,51.3452,21300.0
2008-05-15 10:00:00,63.33,63.49,63.25,63.25,18500.0,51.3452,51.475,51.2804,51.2804,18500.0
2008-05-15 10:05:00,63.25,63.28,63.21,63.24,135200.0,51.2804,51.3047,51.248,51.2723,135200.0
2008-05-15 10:10:00,63.25,63.25,63.04,63.1,25700.0,51.2804,51.2804,51.1101,51.1588,25700.0
2008-05-15 10:15:00,63.11,63.15,63.09,63.15,28100.0,51.1669,51.1993,51.1507,51.1993,28100.0
2008-05-15 10:20:00,63.15,63.35,63.14,63.29,32600.0,51.1993,51.3615,51.1912,51.3128,32600.0
2008-05-15 10:25:00,63.3,63.3,63.15,63.25,16400.0,51.3209,51.3209,51.1993,51.2804,16400.0
2008-05-15 10:30:00,63.24,63.24,63.12,63.15,52500.0,51.2723,51.2723,51.175,51.1993,52500.0
2008-05-15 10:35:00,63.16,63.17,63.0,63.07,46700.0,51.2074,51.2155,51.0777,51.1345,46700.0
2008-05-15 10:40:00,63.06,63.14,63.04,63.05,12900.0,51.1263,51.1912,51.1101,51.1182,12900.0
2008-05-15 10:45:00,63.05,63.06,62.95,62.98,81700.0,51.1182,51.1263,51.0372,51.0615,81700.0
2008-05-15 10:50:00,62.99,62.99,62.97,62.98,9600.0,51.0696,51.0696,51.0534,51.0615,9600.0
2008-05-15 10:55:00,62.99,63.0,62.94,62.94,18100.0,51.0696,51.0777,51.0291,51.0291,18100.0
2008-05-15 11:00:00,62.93,62.97,62.89,62.96,21500.0,51.0209,51.0534,50.9885,51.0453,21500.0
2008-05-15 11:05:00,62.96,62.97,62.76,62.81,35900.0,51.0453,51.0534,50.8831,50.9237,35900.0
2008-05-15 11:10:00,62.81,62.84,62.65,62.69,44700.0,50.9237,50.948,50.7939,50.8264,44700.0
2008-05-15 11:15:00,62.69,62.77,62.68,62.76,22300.0,50.8264,50.8912,50.8183,50.8831,22300.0
2008-05-15 11:20:00,62.76,62.84,62.74,62.81,32900.0,50.8831,50.948,50.8669,50.9237,32900.0
2008-05-15 11:25:00,62.8,62.87,62.78,62.84,32700.0,50.9155,50.9723,50.8993,50.948,32700.0
2008-05-15 11:30:00,62.84,62.85,62.77,62.78,22400.0,50.948,50.9561,50.8912,50.8993,22400.0
2008-05-15 11:35:00,62.78,62.82,62.74,62.8,17000.0,50.8993,50.9318,50.8669,50.9155,17000.0
2008-05-15 11:40:00,62.81,62.85,62.78,62.78,19900.0,50.9237,50.9561,50.8993,50.8993,19900.0
2008-05-15 11:45:00,62.8,62.83,62.77,62.82,8500.0,50.9155,50.9399,50.8912,50.9318,8500.0
2008-05-15 11:50:00,62.83,62.92,62.78,62.89,21200.0,50.9399,51.0128,50.8993,50.9885,21200.0
2008-05-15 11:55:00,62.9,62.9,62.7,62.71,65700.0,50.9966,50.9966,50.8345,50.8426,65700.0
2008-05-15 12:00:00,62.71,62.8,62.67,62.78,90300.0,50.8426,50.9155,50.8101,50.8993,90300.0
2008-05-15 12:05:00,62.77,62.8,62.65,62.71,78400.0,50.8912,50.9155,50.7939,50.8426,78400.0
2008-05-15 12:10:00,62.74,62.79,62.68,62.72,68300.0,50.8669,50.9074,50.8183,50.8507,68300.0
2008-05-15 12:15:00,62.73,62.78,62.64,62.67,82200.0,50.8588,50.8993,50.7858,50.8101,82200.0
2008-05-15 12:20:00,62.68,62.81,62.68,62.73,35200.0,50.8183,50.9237,50.8183,50.8588,35200.0
2008-05-15 12:25:00,62.72,62.78,62.68,62.69,21900.0,50.8507,50.8993,50.8183,50.8264,21900.0
2008-05-15 12:30:00,62.68,62.75,62.67,62.68,103900.0,50.8183,50.875,50.8101,50.8183,103900.0
2008-05-15 12:35:00,62.68,62.74,62.67,62.7,27100.0,50.8183,50.8669,50.8101,50.8345,27100.0
2008-05-15 12:40:00,62.7,62.74,62.6,62.68,37300.0,50.8345,50.8669,50.7534,50.8183,37300.0
2008-05-15 12:45:00,62.67,62.72,62.6,62.69,147600.0,50.8101,50.8507,50.7534,50.8264,147600.0
2008-05-15 12:50:00,62.69,62.71,62.67,62.7,154800.0,50.8264,50.8426,50.8101,50.8345,154800.0
2008-05-15 12:55:00,62.7,62.72,62.67,62.7,28900.0,50.8345,50.8507,50.8101,50.8345,28900.0
2008-05-15 13:00:00,62.7,62.75,62.69,62.73,61600.0,50.8345,50.875,50.8264,50.8588,61600.0
2008-05-15 13:05:00,62.73,62.74,62.67,62.7,92400.0,50.8588,50.8669,50.8101,50.8345,92400.0
2008-05-15 13:10:00,62.71,62.74,62.7,62.73,18300.0,50.8426,50.8669,50.8345,50.8588,18300.0
2008-05-15 13:15:00,62.72,62.77,62.71,62.76,16400.0,50.8507,50.8912,50.8426,50.8831,16400.0
2008-05-15 13:20:00,62.76,62.91,62.75,62.88,30000.0,50.8831,51.0047,50.875,50.9804,30000.0
2008-05-15 13:25:00,62.9,62.95,62.86,62.89,17200.0,50.9966,51.0372,50.9642,50.9885,17200.0
2008-05-15 13:30:00,62.89,63.07,62.88,62.95,83400.0,50.9885,51.1345,50.9804,51.0372,83400.0
2008-05-15 13:35:00,62.95,63.0,62.88,62.93,50100.0,51.0372,51.0777,50.9804,51.0209,50100.0
2008-05-15 13:40:00,62.9,62.94,62.87,62.91,40300.0,50.9966,51.0291,50.9723,51.0047,40300.0
2008-05-15 13:45:00,62.9,62.95,62.86,62.9,40700.0,50.9966,51.0372,50.9642,50.9966,40700.0
2008-05-15 13:50:00,62.91,62.96,62.82,62.85,47900.0,51.0047,51.0453,50.9318,50.9561,47900.0
2008-05-15 13:55:00,62.84,62.91,62.81,62.81,33200.0,50.948,51.0047,50.9237,50.9237,33200.0
2008-05-15 14:00:00,62.82,62.85,62.78,62.79,30800.0,50.9318,50.9561,50.8993,50.9074,30800.0
2008-05-15 14:05:00,62.8,62.9,62.79,62.9,26500.0,50.9155,50.9966,50.9074,50.9966,26500.0
2008-05-15 14:10:00,62.88,62.97,62.87,62.9,23600.0,50.9804,51.0534,50.9723,50.9966,23600.0
2008-05-15 14:15:00,62.93,62.95,62.86,62.93,25900.0,51.0209,51.0372,50.9642,51.0209,25900.0
2008-05-15 14:20:00,62.91,62.92,62.85,62.89,22800.0,51.0047,51.0128,50.9561,50.9885,22800.0
2008-05-15 14:25:00,62.91,62.93,62.85,62.85,16900.0,51.0047,51.0209,50.9561,50.9561,16900.0
2008-05-15 14:30:00,62.85,62.87,62.8,62.81,31600.0,50.9561,50.9723,50.9155,50.9237,31600.0
2008-05-15 14:35:00,62.8,62.84,62.8,62.82,17300.0,50.9155,50.948,50.9155,50.9318,17300.0
2008-05-15 14:40:00,62.82,62.91,62.81,62.88,45300.0,50.9318,51.0047,50.9237,50.9804,45300.0
2008-05-15 14:45:00,62.9,62.92,62.84,62.85,29900.0,50.9966,51.0128,50.948,50.9561,29900.0
2008-05-15 14:50:00,62.85,62.86,62.76,62.81,32700.0,50.9561,50.9642,50.8831,50.9237,32700.0
2008-05-15 14:55:00,62.8,62.82,62.74,62.75,15300.0,50.9155,50.9318,50.8669,50.875,15300.0
2008-05-15 15:00:00,62.75,62.8,62.75,62.77,11100.0,50.875,50.9155,50.875,50.8912,11100.0
2008-05-15 15:05:00,62.77,62.83,62.77,62.81,23100.0,50.8912,50.9399,50.8912,50.9237,23100.0
2008-05-15 15:10:00,62.8,62.83,62.79,62.81,25800.0,50.9155,50.9399,50.9074,50.9237,25800.0
2008-05-15 15:15:00,62.81,62.87,62.8,62.85,18300.0,50.9237,50.9723,50.9155,50.9561,18300.0
2008-05-15 15:20:00,62.86,62.88,62.79,62.81,35200.0,50.9642,50.9804,50.9074,50.9237,35200.0
2008-05-15 15:25:00,62.81,62.87,62.76,62.82,30200.0,50.9237,50.9723,50.8831,50.9318,30200.0
2008-05-15 15:30:00,62.82,62.84,62.7,62.72,58400.0,50.9318,50.948,50.8345,50.8507,58400.0
2008-05-15 15:35:00,62.72,62.78,62.69,62.72,53300.0,50.8507,50.8993,50.8264,50.8507,53300.0
2008-05-15 15:40:00,62.73,62.78,62.7,62.72,75600.0,50.8588,50.8993,50.8345,50.8507,75600.0
2008-05-15 15:45:00,62.72,62.82,62.71,62.81,76700.0,50.8507,50.9318,50.8426,50.9237,76700.0
2008-05-15 15:50:00,62.81,62.9,62.81,62.88,29800.0,50.9237,50.9966,50.9237,50.9804,29800.0
2008-05-15 15:55:00,62.88,62.89,62.82,62.85,69500.0,50.9804,50.9885,50.9318,50.9561,69500.0
2008-05-16 09:30:00,62.86,63.0,62.83,62.99,144000.0,50.9642,51.0777,50.9399,51.0696,144000.0
2008-05-16 09:35:00,62.91,62.93,62.56,62.63,25000.0,51.0047,51.0209,50.721,50.7777,25000.0
2008-05-16 09:40:00,62.61,62.66,62.58,62.65,19700.0,50.7615,50.802,50.7372,50.7939,19700.0
2008-05-16 09:45:00,62.62,62.89,62.61,62.86,17600.0,50.7696,50.9885,50.7615,50.9642,17600.0
2008-05-16 09:50:00,62.86,63.21,62.86,63.16,21400.0,50.9642,51.248,50.9642,51.2074,21400.0
2008-05-16 09:55:00,63.16,63.21,63.01,63.11,28600.0,51.2074,51.248,51.0858,51.1669,28600.0
2008-05-16 10:00:00,63.1,63.37,63.07,63.36,20900.0,51.1588,51.3777,51.1345,51.3696,20900.0
2008-05-16 10:05:00,63.36,63.47,63.18,63.4,45500.0,51.3696,51.4588,51.2236,51.402,45500.0
2008-05-16 10:10:00,63.39,63.5,63.32,63.38,18100.0,51.3939,51.4831,51.3371,51.3858,18100.0
2008-05-16 10:15:00,63.38,63.62,63.37,63.54,28200.0,51.3858,51.5804,51.3777,51.5155,28200.0
2008-05-16 10:20:00,63.52,63.52,63.12,63.14,12400.0,51.4993,51.4993,51.175,51.1912,12400.0
2008-05-16 10:25:00,63.12,63.14,63.06,63.1,10600.0,51.175,51.1912,51.1263,51.1588,10600.0
2008-05-16 10:30:00,63.1,63.33,63.09,63.19,11100.0,51.1588,51.3452,51.1507,51.2317,11100.0
2008-05-16 10:35:00,63.17,63.19,63.06,63.08,14000.0,51.2155,51.2317,51.1263,51.1426,14000.0
2008-05-16 10:40:00,63.1,63.21,63.01,63.1,15500.0,51.1588,51.248,51.0858,51.1588,15500.0
2008-05-16 10:45:00,63.09,63.12,63.05,63.05,7100.0,51.1507,51.175,51.1182,51.1182,7100.0
2008-05-16 10:50:00,63.04,63.04,62.99,63.0,18000.0,51.1101,51.1101,51.0696,51.0777,18000.0
2008-05-16 10:55:00,63.0,63.15,63.0,63.12,20900.0,51.0777,51.1993,51.0777,51.175,20900.0
2008-05-16 11:00:00,63.11,63.24,63.01,63.21,22900.0,51.1669,51.2723,51.0858,51.248,22900.0
2008-05-16 11:05:00,63.22,63.24,63.1,63.24,21800.0,51.2561,51.2723,51.1588,51.2723,21800.0
2008-05-16 11:10:00,63.24,63.28,63.13,63.15,22800.0,51.2723,51.3047,51.1831,51.1993,22800.0
2008-05-16 11:15:00,63.15,63.25,63.13,63.22,15900.0,51.1993,51.2804,51.1831,51.2561,15900.0
2008-05-16 11:20:00,63.22,63.22,63.15,63.2,9400.0,51.2561,51.2561,51.1993,51.2399,9400.0
2008-05-16 11:25:00,63.2,63.32,63.19,63.3,10000.0,51.2399,51.3371,51.2317,51.3209,10000.0
2008-05-16 11:30:00,63.31,63.32,63.24,63.25,11700.0,51.329,51.3371,51.2723,51.2804,11700.0
2008-05-16 11:35:00,63.25,63.26,63.24,63.26,6700.0,51.2804,51.2885,51.2723,51.2885,6700.0
2008-05-16 11:40:00,63.25,63.34,63.25,63.31,7100.0,51.2804,51.3534,51.2804,51.329,7100.0
2008-05-16 11:45:00,63.3,63.35,63.25,63.32,9400.0,51.3209,51.3615,51.2804,51.3371,9400.0
2008-05-16 11:50:00,63.32,63.34,63.24,63.27,4900.0,51.3371,51.3534,51.2723,51.2966,4900.0
2008-05-16 11:55:00,63.28,63.32,63.23,63.26,8700.0,51.3047,51.3371,51.2642,51.2885,8700.0
2008-05-16 12:00:00,63.27,63.27,63.22,63.24,10400.0,51.2966,51.2966,51.2561,51.2723,10400.0
2008-05-16 12:05:00,63.25,63.27,63.23,63.24,9000.0,51.2804,51.2966,51.2642,51.2723,9000.0
2008-05-16 12:10:00,63.23,63.28,63.23,63.28,13800.0,51.2642,51.3047,51.2642,51.3047,13800.0
2008-05-16 12:15:00,63.28,63.33,63.25,63.31,7100.0,51.3047,51.3452,51.2804,51.329,7100.0
2008-05-16 12:20:00,63.3,63.3,63.24,63.25,9700.0,51.3209,51.3209,51.2723,51.2804,9700.0
2008-05-16 12:25:00,63.25,63.3,63.25,63.29,18300.0,51.2804,51.3209,51.2804,51.3128,18300.0
2008-05-16 12:30:00,63.3,63.35,63.18,63.19,17600.0,51.3209,51.3615,51.2236,51.2317,17600.0
2008-05-16 12:35:00,63.18,63.18,63.1,63.11,30200.0,51.2236,51.2236,51.1588,51.1669,30200.0
2008-05-16 12:40:00,63.11,63.12,63.02,63.06,10600.0,51.1669,51.175,51.0939,51.1263,10600.0
2008-05-16 12:45:00,63.07,63.1,63.0,63.02,16800.0,51.1345,51.1588,51.0777,51.0939,16800.0
2008-05-16 12:50:00,63.03,63.08,63.0,63.01,8600.0,51.102,51.1426,51.0777,51.0858,8600.0
2008-05-16 12:55:00,63.02,63.14,62.99,63.0,8000.0,51.0939,51.1912,51.0696,51.0777,8000.0
2008-05-16 13:00:00,63.0,63.05,63.0,63.05,11900.0,51.0777,51.1182,51.0777,51.1182,11900.0
2008-05-16 13:05:00,63.05,63.1,63.04,63.1,9200.0,51.1182,51.1588,51.1101,51.1588,9200.0
2008-05-16 13:10:00,63.1,63.12,63.05,63.08,17000.0,51.1588,51.175,51.1182,51.1426,17000.0
2008-05-16 13:15:00,63.08,63.13,63.07,63.13,13500.0,51.1426,51.1831,51.1345,51.1831,13500.0
2008-05-16 13:20:00,63.13,63.23,63.12,63.23,7600.0,51.1831,51.2642,51.175,51.2642,7600.0
2008-05-16 13:25:00,63.2,63.23,63.19,63.2,4100.0,51.2399,51.2642,51.2317,51.2399,4100.0
2008-05-16 13:30:00,63.2,63.24,63.18,63.23,8200.0,51.2399,51.2723,51.2236,51.2642,8200.0
2008-05-16 13:35:00,63.23,63.25,63.18,63.2,8900.0,51.2642,51.2804,51.2236,51.2399,8900.0
2008-05-16 13:40:00,63.19,63.19,63.07,63.1,14100.0,51.2317,51.2317,51.1345,51.1588,14100.0
2008-05-16 13:45:00,63.1,63.24,63.1,63.23,7200.0,51.1588,51.2723,51.1588,51.2642,7200.0
2008-05-16 13:50:00,63.22,63.24,63.19,63.2,7800.0,51.2561,51.2723,51.2317,51.2399,7800.0
2008-05-16 13:55:00,63.22,63.31,63.21,63.25,16600.0,51.2561,51.329,51.248,51.2804,16600.0
2008-05-16 14:00:00,63.25,63.26,63.21,63.24,14400.0,51.2804,51.2885,51.248,51.2723,14400.0
2008-05-16 14:05:00,63.24,63.24,63.14,63.15,6900.0,51.2723,51.2723,51.1912,51.1993,6900.0
2008-05-16 14:10:00,63.18,63.22,63.16,63.18,12600.0,51.2236,51.2561,51.2074,51.2236,12600.0
2008-05-16 14:15:00,63.19,63.29,63.19,63.29,10300.0,51.2317,51.3128,51.2317,51.3128,10300.0
2008-05-16 14:20:00,63.26,63.3,63.22,63.25,9000.0,51.2885,51.3209,51.2561,51.2804,9000.0
2008-05-16 14:25:00,63.25,63.25,63.21,63.21,12200.0,51.2804,51.2804,51.248,51.248,12200.0
2008-05-16 14:30:00,63.23,63.25,63.13,63.13,12500.0,51.2642,51.2804,51.1831,51.1831,12500.0
2008-05-16 14:35:00,63.14,63.18,63.12,63.15,14600.0,51.1912,51.2236,51.175,51.1993,14600.0
2008-05-16 14:40:00,63.15,63.15,63.11,63.14,7300.0,51.1993,51.1993,51.1669,51.1912,7300.0
2008-05-16 14:45:00,63.14,63.14,63.09,63.12,9800.0,51.1912,51.1912,51.1507,51.175,9800.0
2008-05-16 14:50:00,63.1,63.13,63.06,63.12,12800.0,51.1588,51.1831,51.1263,51.175,12800.0
2008-05-16 14:55:00,63.1,63.14,63.06,63.07,11300.0,51.1588,51.1912,51.1263,51.1345,11300.0
2008-05-16 15:00:00,63.07,63.1,63.05,63.07,14000.0,51.1345,51.1588,51.1182,51.1345,14000.0
2008-05-16 15:05:00,63.09,63.15,63.07,63.09,15300.0,51.1507,51.1993,51.1345,51.1507,15300.0
2008-05-16 15:10:00,63.09,63.09,63.02,63.02,11300.0,51.1507,51.1507,51.0939,51.0939,11300.0
2008-05-16 15:15:00,63.01,63.14,63.01,63.13,7300.0,51.0858,51.1912,51.0858,51.1831,7300.0
2008-05-16 15:20:00,63.14,63.15,63.06,63.13,14000.0,51.1912,51.1993,51.1263,51.1831,14000.0
2008-05-16 15:25:00,63.14,63.17,63.03,63.04,14100.0,51.1912,51.2155,51.102,51.1101,14100.0
2008-05-16 15:30:00,63.06,63.14,63.02,63.12,17800.0,51.1263,51.1912,51.0939,51.175,17800.0
2008-05-16 15:35:00,63.14,63.22,63.14,63.19,22400.0,51.1912,51.2561,51.1912,51.2317,22400.0
2008-05-16 15:40:00,63.2,63.25,63.19,63.2,16500.0,51.2399,51.2804,51.2317,51.2399,16500.0
2008-05-16 15:45:00,63.2,63.22,63.12,63.22,17600.0,51.2399,51.2561,51.175,51.2561,17600.0
2008-05-16 15:50:00,63.23,63.23,63.13,63.16,24000.0,51.2642,51.2642,51.1831,51.2074,24000.0
2008-05-16 15:55:00,63.16,63.18,63.11,63.18,35500.0,51.2074,51.2236,51.1669,51.2236,35500.0
2008-05-19 09:30:00,63.14,63.24,63.0,63.06,20800.0,51.1912,51.2723,51.0777,51.1263,20800.0
2008-05-19 09:35:00,63.09,63.09,62.65,62.76,22600.0,51.1507,51.1507,50.7939,50.8831,22600.0
2008-05-19 09:40:00,62.74,62.77,62.59,62.63,8800.0,50.8669,50.8912,50.7453,50.7777,8800.0
2008-05-19 09:45:00,62.65,62.9,62.64,62.9,13600.0,50.7939,50.9966,50.7858,50.9966,13600.0
2008-05-19 09:50:00,62.9,62.92,62.84,62.9,13800.0,50.9966,51.0128,50.948,50.9966,13800.0
2008-05-19 09:55:00,62.89,62.9,62.79,62.87,7300.0,50.9885,50.9966,50.9074,50.9723,7300.0
2008-05-19 10:00:00,62.87,63.0,62.73,62.74,23200.0,50.9723,51.0777,50.8588,50.8669,23200.0
2008-05-19 10:05:00,62.74,62.91,62.73,62.86,6800.0,50.8669,51.0047,50.8588,50.9642,6800.0
2008-05-19 10:10:00,62.87,62.91,62.76,62.78,9500.0,50.9723,51.0047,50.8831,50.8993,9500.0
2008-05-19 10:15:00,62.79,62.79,62.65,62.65,37300.0,50.9074,50.9074,50.7939,50.7939,37300.0
2008-05-19 10:20:00,62.68,62.68,62.56,62.57,20600.0,50.8183,50.8183,50.721,50.7291,20600.0
2008-05-19 10:25:00,62.59,62.59,62.52,62.52,17000.0,50.7453,50.7453,50.6885,50.6885,17000.0
2008-05-19 10:30:00,62.54,62.65,62.51,62.65,22300.0,50.7048,50.7939,50.6804,50.7939,22300.0
2008-05-19 10:35:00,62.68,62.78,62.68,62.78,17900.0,50.8183,50.8993,50.8183,50.8993,17900.0
2008-05-19 10:40:00,62.79,62.79,62.59,62.59,21200.0,50.9074,50.9074,50.7453,50.7453,21200.0
2008-05-19 10:45:00,62.59,62.7,62.58,62.69,38100.0,50.7453,50.8345,50.7372,50.8264,38100.0
2008-05-19 10:50:00,62.7,62.71,62.64,62.66,15800.0,50.8345,50.8426,50.7858,50.802,15800.0
2008-05-19 10:55:00,62.66,62.66,62.58,62.65,14200.0,50.802,50.802,50.7372,50.7939,14200.0
2008-05-19 11:00:00,62.67,62.67,62.61,62.65,9600.0,50.8101,50.8101,50.7615,50.7939,9600.0
2008-05-19 11:05:00,62.65,62.69,62.64,62.66,7000.0,50.7939,50.8264,50.7858,50.802,7000.0
2008-05-19 11:10:00,62.68,62.74,62.68,62.73,8500.0,50.8183,50.8669,50.8183,50.8588,8500.0
2008-05-19 11:15:00,62.71,62.9,62.65,62.87,17700.0,50.8426,50.9966,50.7939,50.9723,17700.0
2008-05-19 11:20:00,62.89,63.04,62.87,63.0,35800.0,50.9885,51.1101,50.9723,51.0777,35800.0
2008-05-19 11:25:00,63.01,63.06,63.0,63.02,4500.0,51.0858,51.1263,51.0777,51.0939,4500.0
2008-05-19 11:30:00,63.0,63.0,62.85,62.87,8200.0,51.0777,51.0777,50.9561,50.9723,8200.0
2008-05-19 11:35:00,62.86,62.92,62.86,62.89,5200.0,50.9642,51.0128,50.9642,50.9885,5200.0
2008-05-19 11:40:00,62.91,62.91,62.84,62.85,27800.0,51.0047,51.0047,50.948,50.9561,27800.0
2008-05-19 11:45:00,62.88,62.91,62.85,62.91,17000.0,50.9804,51.0047,50.9561,51.0047,17000.0
2008-05-19 11:50:00,62.91,62.94,62.87,62.94,8800.0,51.0047,51.0291,50.9723,51.0291,8800.0
2008-05-19 11:55:00,62.94,62.95,62.88,62.88,4100.0,51.0291,51.0372,50.9804,50.9804,4100.0
2008-05-19 12:00:00,62.9,62.91,62.86,62.89,6800.0,50.9966,51.0047,50.9642,50.9885,6800.0
2008-05-19 12:05:00,62.9,62.9,62.88,62.89,4700.0,50.9966,50.9966,50.9804,50.9885,4700.0
2008-05-19 12:10:00,62.9,62.9,62.85,62.88,6000.0,50.9966,50.9966,50.9561,50.9804,6000.0
2008-05-19 12:15:00,62.89,62.9,62.85,62.86,7700.0,50.9885,50.9966,50.9561,50.9642,7700.0
2008-05-19 12:20:00,62.87,62.87,62.85,62.85,3800.0,50.9723,50.9723,50.9561,50.9561,3800.0
2008-05-19 12:25:00,62.86,62.89,62.85,62.86,7800.0,50.9642,50.9885,50.9561,50.9642,7800.0
2008-05-19 12:30:00,62.87,62.87,62.84,62.85,14200.0,50.9723,50.9723,50.948,50.9561,14200.0
2008-05-19 12:35:00,62.85,62.89,62.85,62.85,15700.0,50.9561,50.9885,50.9561,50.9561,15700.0
2008-05-19 12:40:00,62.88,62.92,62.85,62.85,24900.0,50.9804,51.0128,50.9561,50.9561,24900.0
2008-05-19 12:45:00,62.86,62.87,62.85,62.87,12100.0,50.9642,50.9723,50.9561,50.9723,12100.0
2008-05-19 12:50:00,62.87,62.87,62.85,62.87,7600.0,50.9723,50.9723,50.9561,50.9723,7600.0
2008-05-19 12:55:00,62.87,62.87,62.85,62.87,5400.0,50.9723,50.9723,50.9561,50.9723,5400.0
2008-05-19 13:00:00,62.86,62.87,62.86,62.86,11200.0,50.9642,50.9723,50.9642,50.9642,11200.0
2008-05-19 13:05:00,62.87,62.9,62.85,62.9,11200.0,50.9723,50.9966,50.9561,50.9966,11200.0
2008-05-19 13:10:00,62.91,62.95,62.91,62.93,10100.0,51.0047,51.0372,51.0047,51.0209,10100.0
2008-05-19 13:15:00,62.94,62.97,62.93,62.94,4100.0,51.0291,51.0534,51.0209,51.0291,4100.0
2008-05-19 13:20:00,62.95,62.96,62.93,62.95,4400.0,51.0372,51.0453,51.0209,51.0372,4400.0
2008-05-19 13:25:00,62.96,62.96,62.91,62.92,9500.0,51.0453,51.0453,51.0047,51.0128,9500.0
2008-05-19 13:30:00,62.93,62.93,62.87,62.89,5000.0,51.0209,51.0209,50.9723,50.9885,5000.0
2008-05-19 13:35:00,62.89,62.91,62.87,62.91,4800.0,50.9885,51.0047,50.9723,51.0047,4800.0
2008-05-19 13:40:00,62.92,62.97,62.92,62.95,8500.0,51.0128,51.0534,51.0128,51.0372,8500.0
2008-05-19 13:45:00,62.95,63.0,62.86,63.0,31300.0,51.0372,51.0777,50.9642,51.0777,31300.0
2008-05-19 13:50:00,63.01,63.03,62.99,63.0,30800.0,51.0858,51.102,51.0696,51.0777,30800.0
2008-05-19 13:55:00,63.02,63.02,62.89,62.92,14300.0,51.0939,51.0939,50.9885,51.0128,14300.0
2008-05-19 14:00:00,62.94,62.94,62.89,62.9,6900.0,51.0291,51.0291,50.9885,50.9966,6900.0
2008-05-19 14:05:00,62.91,62.92,62.85,62.88,11100.0,51.0047,51.0128,50.9561,50.9804,11100.0
2008-05-19 14:10:00,62.88,62.89,62.83,62.84,6900.0,50.9804,50.9885,50.9399,50.948,6900.0
2008-05-19 14:15:00,62.86,62.86,62.61,62.76,15900.0,50.9642,50.9642,50.7615,50.8831,15900.0
2008-05-19 14:20:00,62.8,62.8,62.7,62.74,9400.0,50.9155,50.9155,50.8345,50.8669,9400.0
2008-05-19 14:25:00,62.74,62.74,62.66,62.68,18200.0,50.8669,50.8669,50.802,50.8183,18200.0
2008-05-19 14:30:00,62.71,62.73,62.63,62.66,19900.0,50.8426,50.8588,50.7777,50.802,19900.0
2008-05-19 14:35:00,62.67,62.67,62.62,62.65,28400.0,50.8101,50.8101,50.7696,50.7939,28400.0
2008-05-19 14:40:00,62.64,62.67,62.55,62.56,23000.0,50.7858,50.8101,50.7129,50.721,23000.0
2008-05-19 14:45:00,62.56,62.66,62.55,62.62,10500.0,50.721,50.802,50.7129,50.7696,10500.0
2008-05-19 14:50:00,62.61,62.71,62.59,62.71,6400.0,50.7615,50.8426,50.7453,50.8426,6400.0
2008-05-19 14:55:00,62.7,62.7,62.62,62.64,5400.0,50.8345,50.8345,50.7696,50.7858,5400.0
2008-05-19 15:00:00,62.67,62.72,62.65,62.65,10400.0,50.8101,50.8507,50.7939,50.7939,10400.0
2008-05-19 15:05:00,62.65,62.68,62.62,62.68,7900.0,50.7939,50.8183,50.7696,50.8183,7900.0
2008-05-19 15:10:00,62.7,62.72,62.67,62.67,6900.0,50.8345,50.8507,50.8101,50.8101,6900.0
2008-05-19 15:15:00,62.68,62.68,62.63,62.67,5600.0,50.8183,50.8183,50.7777,50.8101,5600.0
2008-05-19 15:20:00,62.67,62.69,62.62,62.62,13900.0,50.8101,50.8264,50.7696,50.7696,13900.0
2008-05-19 15:25:00,62.61,62.62,62.59,62.61,10100.0,50.7615,50.7696,50.7453,50.7615,10100.0
2008-05-19 15:30:00,62.62,62.64,62.46,62.5,31300.0,50.7696,50.7858,50.6399,50.6723,31300.0
2008-05-19 15:35:00,62.5,62.52,62.38,62.4,20500.0,50.6723,50.6885,50.575,50.5912,20500.0
2008-05-19 15:40:00,62.41,62.49,62.39,62.49,15800.0,50.5994,50.6642,50.5831,50.6642,15800.0
2008-05-19 15:45:00,62.49,62.49,62.42,62.47,16300.0,50.6642,50.6642,50.6075,50.648,16300.0
2008-05-19 15:50:00,62.49,62.56,62.46,62.53,20200.0,50.6642,50.721,50.6399,50.6966,20200.0
2008-05-19 15:55:00,62.54,62.56,62.48,62.51,36500.0,50.7048,50.721,50.6561,50.6804,36500.0
2008-05-20 09:30:00,62.41,62.66,62.41,62.52,31600.0,50.5994,50.802,50.5994,50.6885,31600.0
2008-05-20 09:35:00,62.54,62.54,62.25,62.42,9000.0,50.7048,50.7048,50.4696,50.6075,9000.0
2008-05-20 09:40:00,62.41,62.47,62.27,62.27,10200.0,50.5994,50.648,50.4858,50.4858,10200.0
2008-05-20 09:45:00,62.27,62.42,62.25,62.4,17300.0,50.4858,50.6075,50.4696,50.5912,17300.0
2008-05-20 09:50:00,62.38,62.56,62.37,62.49,15100.0,50.575,50.721,50.5669,50.6642,15100.0
2008-05-20 09:55:00,62.45,62.55,62.45,62.49,7200.0,50.6318,50.7129,50.6318,50.6642,7200.0
2008-05-20 10:00:00,62.5,62.84,62.5,62.81,19000.0,50.6723,50.948,50.6723,50.9237,19000.0
2008-05-20 10:05:00,62.81,62.85,62.77,62.82,8400.0,50.9237,50.9561,50.8912,50.9318,8400.0
2008-05-20 10:10:00,62.83,62.87,62.79,62.86,19600.0,50.9399,50.9723,50.9074,50.9642,19600.0
2008-05-20 10:15:00,62.86,62.91,62.85,62.87,6300.0,50.9642,51.0047,50.9561,50.9723,6300.0
2008-05-20 10:20:00,62.87,62.89,62.81,62.81,30700.0,50.9723,50.9885,50.9237,50.9237,30700.0
2008-05-20 10:25:00,62.8,62.86,62.73,62.8,23400.0,50.9155,50.9642,50.8588,50.9155,23400.0
2008-05-20 10:30:00,62.79,62.82,62.73,62.77,9800.0,50.9074,50.9318,50.8588,50.8912,9800.0
2008-05-20 10:35:00,62.73,62.73,62.59,62.59,18100.0,50.8588,50.8588,50.7453,50.7453,18100.0
2008-05-20 10:40:00,62.58,62.7,62.53,62.64,38600.0,50.7372,50.8345,50.6966,50.7858,38600.0
2008-05-20 10:45:00,62.64,62.84,62.64,62.82,11000.0,50.7858,50.948,50.7858,50.9318,11000.0
2008-05-20 10:50:00,62.81,62.84,62.77,62.8,23600.0,50.9237,50.948,50.8912,50.9155,23600.0
2008-05-20 10:55:00,62.8,62.91,62.78,62.9,10600.0,50.9155,51.0047,50.8993,50.9966,10600.0
2008-05-20 11:00:00,62.92,62.92,62.8,62.85,7800.0,51.0128,51.0128,50.9155,50.9561,7800.0
2008-05-20 11:05:00,62.85,62.87,62.75,62.75,13700.0,50.9561,50.9723,50.875,50.875,13700.0
2008-05-20 11:10:00,62.76,62.84,62.74,62.8,8600.0,50.8831,50.948,50.8669,50.9155,8600.0
2008-05-20 11:15:00,62.82,62.82,62.73,62.78,5600.0,50.9318,50.9318,50.8588,50.8993,5600.0
2008-05-20 11:20:00,62.76,62.87,62.74,62.86,41300.0,50.8831,50.9723,50.8669,50.9642,41300.0
2008-05-20 11:25:00,62.85,62.85,62.69,62.74,30200.0,50.9561,50.9561,50.8264,50.8669,30200.0
2008-05-20 11:30:00,62.74,62.77,62.71,62.73,17700.0,50.8669,50.8912,50.8426,50.8588,17700.0
2008-05-20 11:35:00,62.73,62.74,62.63,62.68,27100.0,50.8588,50.8669,50.7777,50.8183,27100.0
2008-05-20 11:40:00,62.66,62.66,62.59,62.59,6500.0,50.802,50.802,50.7453,50.7453,6500.0
2008-05-20 11:45:00,62.59,62.63,62.48,62.55,10700.0,50.7453,50.7777,50.6561,50.7129,10700.0
2008-05-20 11:50:00,62.53,62.57,62.46,62.51,9200.0,50.6966,50.7291,50.6399,50.6804,9200.0
2008-05-20 11:55:00,62.51,62.51,62.42,62.45,3600.0,50.6804,50.6804,50.6075,50.6318,3600.0
2008-05-20 12:00:00,62.45,62.51,62.44,62.47,7000.0,50.6318,50.6804,50.6237,50.648,7000.0
2008-05-20 12:05:00,62.48,62.49,62.4,62.43,11200.0,50.6561,50.6642,50.5912,50.6156,11200.0
2008-05-20 12:10:00,62.4,62.4,62.29,62.29,10500.0,50.5912,50.5912,50.5021,50.5021,10500.0
2008-05-20 12:15:00,62.31,62.33,62.28,62.31,7000.0,50.5183,50.5345,50.494,50.5183,7000.0
2008-05-20 12:20:00,62.3,62.4,62.26,62.36,9400.0,50.5102,50.5912,50.4777,50.5588,9400.0
2008-05-20 12:25:00,62.36,62.4,62.32,62.4,6100.0,50.5588,50.5912,50.5264,50.5912,6100.0
2008-05-20 12:30:00,62.35,62.42,62.34,62.4,6600.0,50.5507,50.6075,50.5426,50.5912,6600.0
2008-05-20 12:35:00,62.4,62.47,62.4,62.47,5100.0,50.5912,50.648,50.5912,50.648,5100.0
2008-05-20 12:40:00,62.47,62.47,62.3,62.31,6800.0,50.648,50.648,50.5102,50.5183,6800.0
2008-05-20 12:45:00,62.3,62.31,62.26,62.31,3200.0,50.5102,50.5183,50.4777,50.5183,3200.0
2008-05-20 12:50:00,62.29,62.32,62.28,62.3,6200.0,50.5021,50.5264,50.494,50.5102,6200.0
2008-05-20 12:55:00,62.31,62.34,62.25,62.33,9400.0,50.5183,50.5426,50.4696,50.5345,9400.0
2008-05-20 13:00:00,62.33,62.33,62.29,62.3,7800.0,50.5345,50.5345,50.5021,50.5102,7800.0
2008-05-20 13:05:00,62.3,62.37,62.28,62.29,7000.0,50.5102,50.5669,50.494,50.5021,7000.0
2008-05-20 13:10:00,62.28,62.32,62.26,62.32,5800.0,50.494,50.5264,50.4777,50.5264,5800.0
2008-05-20 13:15:00,62.33,62.34,62.31,62.33,2000.0,50.5345,50.5426,50.5183,50.5345,2000.0
2008-05-20 13:20:00,62.32,62.33,62.19,62.22,8600.0,50.5264,50.5345,50.421,50.4453,8600.0
2008-05-20 13:25:00,62.23,62.3,62.22,62.24,6300.0,50.4534,50.5102,50.4453,50.4615,6300.0
2008-05-20 13:30:00,62.25,62.25,62.2,62.25,8300.0,50.4696,50.4696,50.4291,50.4696,8300.0
2008-05-20 13:35:00,62.25,62.25,62.19,62.22,6800.0,50.4696,50.4696,50.421,50.4453,6800.0
2008-05-20 13:40:00,62.2,62.24,62.12,62.24,5300.0,50.4291,50.4615,50.3642,50.4615,5300.0
2008-05-20 13:45:00,62.24,62.41,62.19,62.39,9600.0,50.4615,50.5994,50.421,50.5831,9600.0
2008-05-20 13:50:00,62.39,62.42,62.26,62.26,7300.0,50.5831,50.6075,50.4777,50.4777,7300.0
2008-05-20 13:55:00,62.26,62.26,62.1,62.13,10500.0,50.4777,50.4777,50.348,50.3723,10500.0
2008-05-20 14:00:00,62.11,62.19,62.1,62.15,7500.0,50.3561,50.421,50.348,50.3886,7500.0
2008-05-20 14:05:00,62.13,62.17,62.04,62.07,9900.0,50.3723,50.4048,50.2994,50.3237,9900.0
2008-05-20 14:10:00,62.05,62.15,62.05,62.11,4900.0,50.3075,50.3886,50.3075,50.3561,4900.0
2008-05-20 14:15:00,62.12,62.12,62.01,62.03,8700.0,50.3642,50.3642,50.275,50.2913,8700.0
2008-05-20 14:20:00,62.02,62.07,62.02,62.05,3600.0,50.2832,50.3237,50.2832,50.3075,3600.0
2008-05-20 14:25:00,62.03,62.07,62.02,62.07,3900.0,50.2913,50.3237,50.2832,50.3237,3900.0
2008-05-20 14:30:00,62.04,62.12,61.99,62.1,12100.0,50.2994,50.3642,50.2588,50.348,12100.0
2008-05-20 14:35:00,62.08,62.17,62.08,62.17,5500.0,50.3318,50.4048,50.3318,50.4048,5500.0
2008-05-20 14:40:00,62.15,62.17,62.11,62.12,5100.0,50.3886,50.4048,50.3561,50.3642,5100.0
2008-05-20 14:45:00,62.14,62.14,62.03,62.06,8300.0,50.3804,50.3804,50.2913,50.3156,8300.0
2008-05-20 14:50:00,62.1,62.17,62.06,62.12,6500.0,50.348,50.4048,50.3156,50.3642,6500.0
2008-05-20 14:55:00,62.15,62.17,62.03,62.03,6200.0,50.3886,50.4048,50.2913,50.2913,6200.0
2008-05-20 15:00:00,62.05,62.15,62.01,62.14,7500.0,50.3075,50.3886,50.275,50.3804,7500.0
2008-05-20 15:05:00,62.15,62.27,62.15,62.19,10900.0,50.3886,50.4858,50.3886,50.421,10900.0
2008-05-20 15:10:00,62.19,62.23,62.14,62.16,7800.0,50.421,50.4534,50.3804,50.3967,7800.0
2008-05-20 15:15:00,62.15,62.23,62.09,62.19,6600.0,50.3886,50.4534,50.3399,50.421,6600.0
2008-05-20 15:20:00,62.18,62.21,62.12,62.13,4200.0,50.4129,50.4372,50.3642,50.3723,4200.0
2008-05-20 15:25:00,62.14,62.18,62.08,62.1,7300.0,50.3804,50.4129,50.3318,50.348,7300.0
2008-05-20 15:30:00,62.1,62.11,62.02,62.02,18000.0,50.348,50.3561,50.2832,50.2832,18000.0
2008-05-20 15:35:00,62.03,62.05,61.97,61.98,22200.0,50.2913,50.3075,50.2426,50.2507,22200.0
2008-05-20 15:40:00,61.97,62.12,61.97,62.11,17600.0,50.2426,50.3642,50.2426,50.3561,17600.0
2008-05-20 15:45:00,62.13,62.27,62.11,62.25,14900.0,50.3723,50.4858,50.3561,50.4696,14900.0
2008-05-20 15:50:00,62.26,62.32,62.25,62.28,39700.0,50.4777,50.5264,50.4696,50.494,39700.0
2008-05-20 15:55:00,62.28,62.29,62.18,62.27,52100.0,50.494,50.5021,50.4129,50.4858,52100.0
2008-05-21 09:30:00,62.3,62.3,62.1,62.1,16500.0,50.5102,50.5102,50.348,50.348,16500.0
2008-05-21 09:35:00,62.15,62.28,62.1,62.28,7600.0,50.3886,50.494,50.348,50.494,7600.0
2008-05-21 09:40:00,62.28,62.45,62.25,62.4,12400.0,50.494,50.6318,50.4696,50.5912,12400.0
2008-05-21 09:45:00,62.39,62.41,62.34,62.35,13800.0,50.5831,50.5994,50.5426,50.5507,13800.0
2008-05-21 09:50:00,62.34,62.35,62.23,62.29,22200.0,50.5426,50.5507,50.4534,50.5021,22200.0
2008-05-21 09:55:00,62.3,62.35,62.26,62.29,14000.0,50.5102,50.5507,50.4777,50.5021,14000.0
2008-05-21 10:00:00,62.28,62.3,62.17,62.24,9800.0,50.494,50.5102,50.4048,50.4615,9800.0
2008-05-21 10:05:00,62.24,62.46,62.23,62.45,35800.0,50.4615,50.6399,50.4534,50.6318,35800.0
2008-05-21 10:10:00,62.44,62.59,62.44,62.58,11800.0,50.6237,50.7453,50.6237,50.7372,11800.0
2008-05-21 10:15:00,62.58,62.73,62.55,62.73,12200.0,50.7372,50.8588,50.7129,50.8588,12200.0
2008-05-21 10:20:00,62.71,62.89,62.71,62.87,19400.0,50.8426,50.9885,50.8426,50.9723,19400.0
2008-05-21 10:25:00,62.89,63.0,62.89,62.93,12600.0,50.9885,51.0777,50.9885,51.0209,12600.0
2008-05-21 10:30:00,62.92,62.92,62.67,62.72,25900.0,51.0128,51.0128,50.8101,50.8507,25900.0
2008-05-21 10:35:00,62.74,62.74,62.55,62.63,8400.0,50.8669,50.8669,50.7129,50.7777,8400.0
2008-05-21 10:40:00,62.61,62.78,62.58,62.74,7700.0,50.7615,50.8993,50.7372,50.8669,7700.0
2008-05-21 10:45:00,62.75,62.75,62.66,62.66,32300.0,50.875,50.875,50.802,50.802,32300.0
2008-05-21 10:50:00,62.69,62.75,62.51,62.51,62500.0,50.8264,50.875,50.6804,50.6804,62500.0
2008-05-21 10:55:00,62.51,62.52,62.38,62.46,18100.0,50.6804,50.6885,50.575,50.6399,18100.0
2008-05-21 11:00:00,62.45,62.52,62.44,62.49,20400.0,50.6318,50.6885,50.6237,50.6642,20400.0
2008-05-21 11:05:00,62.49,62.5,62.44,62.47,17800.0,50.6642,50.6723,50.6237,50.648,17800.0
2008-05-21 11:10:00,62.46,62.51,62.41,62.48,5900.0,50.6399,50.6804,50.5994,50.6561,5900.0
2008-05-21 11:15:00,62.49,62.56,62.47,62.49,13100.0,50.6642,50.721,50.648,50.6642,13100.0
2008-05-21 11:20:00,62.5,62.57,62.5,62.55,14700.0,50.6723,50.7291,50.6723,50.7129,14700.0
2008-05-21 11:25:00,62.55,62.57,62.55,62.55,10100.0,50.7129,50.7291,50.7129,50.7129,10100.0
2008-05-21 11:30:00,62.55,62.56,62.53,62.54,19400.0,50.7129,50.721,50.6966,50.7048,19400.0
2008-05-21 11:35:00,62.55,62.56,62.53,62.55,12100.0,50.7129,50.721,50.6966,50.7129,12100.0
2008-05-21 11:40:00,62.55,62.61,62.52,62.61,16400.0,50.7129,50.7615,50.6885,50.7615,16400.0
2008-05-21 11:45:00,62.6,62.65,62.59,62.63,23400.0,50.7534,50.7939,50.7453,50.7777,23400.0
2008-05-21 11:50:00,62.64,62.69,62.63,62.63,7200.0,50.7858,50.8264,50.7777,50.7777,7200.0
2008-05-21 11:55:00,62.65,62.69,62.65,62.68,3400.0,50.7939,50.8264,50.7939,50.8183,3400.0
2008-05-21 12:00:00,62.69,62.82,62.69,62.79,47300.0,50.8264,50.9318,50.8264,50.9074,47300.0
2008-05-21 12:05:00,62.8,62.83,62.79,62.82,18000.0,50.9155,50.9399,50.9074,50.9318,18000.0
2008-05-21 12:10:00,62.83,62.86,62.82,62.85,9500.0,50.9399,50.9642,50.9318,50.9561,9500.0
2008-05-21 12:15:00,62.85,62.88,62.84,62.88,12700.0,50.9561,50.9804,50.948,50.9804,12700.0
2008-05-21 12:20:00,62.89,62.99,62.89,62.96,19200.0,50.9885,51.0696,50.9885,51.0453,19200.0
2008-05-21 12:25:00,62.96,63.0,62.95,63.0,21300.0,51.0453,51.0777,51.0372,51.0777,21300.0
2008-05-21 12:30:00,63.0,63.01,62.99,63.0,10800.0,51.0777,51.0858,51.0696,51.0777,10800.0
2008-05-21 12:35:00,62.99,63.04,62.99,63.0,20700.0,51.0696,51.1101,51.0696,51.0777,20700.0
2008-05-21 12:40:00,63.0,63.26,63.0,63.26,35700.0,51.0777,51.2885,51.0777,51.2885,35700.0
2008-05-21 12:45:00,63.25,63.32,63.24,63.32,25600.0,51.2804,51.3371,51.2723,51.3371,25600.0
2008-05-21 12:50:00,63.31,63.38,63.3,63.35,61600.0,51.329,51.3858,51.3209,51.3615,61600.0
2008-05-21 12:55:00,63.36,63.38,63.34,63.35,16000.0,51.3696,51.3858,51.3534,51.3615,16000.0
2008-05-21 13:00:00,63.35,63.35,63.31,63.32,33900.0,51.3615,51.3615,51.329,51.3371,33900.0
2008-05-21 13:05:00,63.32,63.37,63.27,63.29,34700.0,51.3371,51.3777,51.2966,51.3128,34700.0
2008-05-21 13:10:00,63.29,63.33,63.28,63.31,15300.0,51.3128,51.3452,51.3047,51.329,15300.0
2008-05-21 13:15:00,63.3,63.34,63.29,63.31,14600.0,51.3209,51.3534,51.3128,51.329,14600.0
2008-05-21 13:20:00,63.3,63.31,63.14,63.14,14500.0,51.3209,51.329,51.1912,51.1912,14500.0
2008-05-21 13:25:00,63.14,63.14,63.04,63.06,9000.0,51.1912,51.1912,51.1101,51.1263,9000.0
2008-05-21 13:30:00,63.05,63.1,63.02,63.03,10500.0,51.1182,51.1588,51.0939,51.102,10500.0
2008-05-21 13:35:00,63.03,63.1,63.01,63.05,12700.0,51.102,51.1588,51.0858,51.1182,12700.0
2008-05-21 13:40:00,63.05,63.1,63.01,63.01,11100.0,51.1182,51.1588,51.0858,51.0858,11100.0
2008-05-21 13:45:00,63.02,63.05,62.94,62.94,11800.0,51.0939,51.1182,51.0291,51.0291,11800.0
2008-05-21 13:50:00,62.94,62.94,62.83,62.87,20500.0,51.0291,51.0291,50.9399,50.9723,20500.0
2008-05-21 13:55:00,62.87,62.96,62.82,62.89,26300.0,50.9723,51.0453,50.9318,50.9885,26300.0
2008-05-21 14:00:00,62.9,62.95,62.79,62.87,39500.0,50.9966,51.0372,50.9074,50.9723,39500.0
2008-05-21 14:05:00,62.88,62.93,62.88,62.89,44700.0,50.9804,51.0209,50.9804,50.9885,44700.0
2008-05-21 14:10:00,62.9,62.92,62.89,62.92,37500.0,50.9966,51.0128,50.9885,51.0128,37500.0
2008-05-21 14:15:00,62.91,62.92,62.87,62.9,39700.0,51.0047,51.0128,50.9723,50.9966,39700.0
2008-05-21 14:20:00,62.9,62.97,62.88,62.91,34300.0,50.9966,51.0534,50.9804,51.0047,34300.0
2008-05-21 14:25:00,62.91,62.95,62.91,62.94,24100.0,51.0047,51.0372,51.0047,51.0291,24100.0
2008-05-21 14:30:00,62.93,62.99,62.89,62.9,38800.0,51.0209,51.0696,50.9885,50.9966,38800.0
2008-05-21 14:35:00,62.91,63.03,62.9,62.99,34400.0,51.0047,51.102,50.9966,51.0696,34400.0
2008-05-21 14:40:00,63.0,63.0,62.94,62.98,26000.0,51.0777,51.0777,51.0291,51.0615,26000.0
2008-05-21 14:45:00,62.99,63.01,62.89,62.89,32800.0,51.0696,51.0858,50.9885,50.9885,32800.0
2008-05-21 14:50:00,62.89,62.95,62.83,62.89,16000.0,50.9885,51.0372,50.9399,50.9885,16000.0
2008-05-21 14:55:00,62.88,62.88,62.72,62.78,19300.0,50.9804,50.9804,50.8507,50.8993,19300.0
2008-05-21 15:00:00,62.79,62.8,62.65,62.66,16300.0,50.9074,50.9155,50.7939,50.802,16300.0
2008-05-21 15:05:00,62.68,62.68,62.61,62.65,17000.0,50.8183,50.8183,50.7615,50.7939,17000.0
2008-05-21 15:10:00,62.65,62.79,62.65,62.75,34500.0,50.7939,50.9074,50.7939,50.875,34500.0
2008-05-21 15:15:00,62.77,62.79,62.58,62.73,147500.0,50.8912,50.9074,50.7372,50.8588,147500.0
2008-05-21 15:20:00,62.7,62.73,62.62,62.62,13100.0,50.8345,50.8588,50.7696,50.7696,13100.0
2008-05-21 15:25:00,62.61,62.63,62.56,62.6,183900.0,50.7615,50.7777,50.721,50.7534,183900.0
2008-05-21 15:30:00,62.57,62.65,62.53,62.65,28600.0,50.7291,50.7939,50.6966,50.7939,28600.0
2008-05-21 15:35:00,62.65,62.68,62.51,62.54,21900.0,50.7939,50.8183,50.6804,50.7048,21900.0
2008-05-21 15:40:00,62.55,62.55,62.33,62.44,44200.0,50.7129,50.7129,50.5345,50.6237,44200.0
2008-05-21 15:45:00,62.44,62.57,62.42,62.42,24700.0,50.6237,50.7291,50.6075,50.6075,24700.0
2008-05-21 15:50:00,62.43,62.46,62.3,62.32,37200.0,50.6156,50.6399,50.5102,50.5264,37200.0
2008-05-21 15:55:00,62.32,62.44,62.25,62.4,27300.0,50.5264,50.6237,50.4696,50.5912,27300.0
2008-05-22 09:30:00,62.2,62.48,62.2,62.42,23000.0,50.4291,50.6561,50.4291,50.6075,23000.0
2008-05-22 09:35:00,62.41,62.54,62.28,62.32,5300.0,50.5994,50.7048,50.494,50.5264,5300.0
2008-05-22 09:40:00,62.28,62.35,62.25,62.25,4900.0,50.494,50.5507,50.4696,50.4696,4900.0
2008-05-22 09:45:00,62.24,62.27,62.15,62.16,11200.0,50.4615,50.4858,50.3886,50.3967,11200.0
2008-05-22 09:50:00,62.16,62.32,62.13,62.32,9000.0,50.3967,50.5264,50.3723,50.5264,9000.0
2008-05-22 09:55:00,62.34,62.47,62.34,62.37,10500.0,50.5426,50.648,50.5426,50.5669,10500.0
2008-05-22 10:00:00,62.34,62.59,62.32,62.59,15900.0,50.5426,50.7453,50.5264,50.7453,15900.0
2008-05-22 10:05:00,62.61,62.67,62.55,62.6,8600.0,50.7615,50.8101,50.7129,50.7534,8600.0
2008-05-22 10:10:00,62.61,62.69,62.57,62.66,11300.0,50.7615,50.8264,50.7291,50.802,11300.0
2008-05-22 10:15:00,62.65,62.65,62.34,62.4,6900.0,50.7939,50.7939,50.5426,50.5912,6900.0
2008-05-22 10:20:00,62.41,62.5,62.38,62.46,5500.0,50.5994,50.6723,50.575,50.6399,5500.0
2008-05-22 10:25:00,62.5,62.69,62.48,62.69,8400.0,50.6723,50.8264,50.6561,50.8264,8400.0
2008-05-22 10:30:00,62.66,62.76,62.62,62.65,17800.0,50.802,50.8831,50.7696,50.7939,17800.0
2008-05-22 10:35:00,62.63,62.68,62.61,62.68,8500.0,50.7777,50.8183,50.7615,50.8183,8500.0
2008-05-22 10:40:00,62.68,62.68,62.61,62.65,10800.0,50.8183,50.8183,50.7615,50.7939,10800.0
2008-05-22 10:45:00,62.66,62.69,62.62,62.67,9500.0,50.802,50.8264,50.7696,50.8101,9500.0
2008-05-22 10:50:00,62.68,62.69,62.63,62.64,14300.0,50.8183,50.8264,50.7777,50.7858,14300.0
2008-05-22 10:55:00,62.63,62.72,62.63,62.65,5100.0,50.7777,50.8507,50.7777,50.7939,5100.0
2008-05-22 11:00:00,62.64,62.75,62.56,62.68,9100.0,50.7858,50.875,50.721,50.8183,9100.0
2008-05-22 11:05:00,62.68,62.82,62.68,62.79,6600.0,50.8183,50.9318,50.8183,50.9074,6600.0
2008-05-22 11:10:00,62.8,62.91,62.78,62.86,8400.0,50.9155,51.0047,50.8993,50.9642,8400.0
2008-05-22 11:15:00,62.87,62.87,62.77,62.77,10000.0,50.9723,50.9723,50.8912,50.8912,10000.0
2008-05-22 11:20:00,62.77,62.88,62.77,62.88,11800.0,50.8912,50.9804,50.8912,50.9804,11800.0
2008-05-22 11:25:00,62.9,62.9,62.73,62.73,4800.0,50.9966,50.9966,50.8588,50.8588,4800.0
2008-05-22 11:30:00,62.74,62.77,62.56,62.57,8300.0,50.8669,50.8912,50.721,50.7291,8300.0
2008-05-22 11:35:00,62.57,62.57,62.5,62.5,4300.0,50.7291,50.7291,50.6723,50.6723,4300.0
2008-05-22 11:40:00,62.52,62.53,62.42,62.44,13400.0,50.6885,50.6966,50.6075,50.6237,13400.0
2008-05-22 11:45:00,62.44,62.44,62.28,62.31,20200.0,50.6237,50.6237,50.494,50.5183,20200.0
2008-05-22 11:50:00,62.31,62.54,62.31,62.52,11300.0,50.5183,50.7048,50.5183,50.6885,11300.0
2008-05-22 11:55:00,62.52,62.64,62.49,62.61,5100.0,50.6885,50.7858,50.6642,50.7615,5100.0
2008-05-22 12:00:00,62.6,62.65,62.59,62.65,3500.0,50.7534,50.7939,50.7453,50.7939,3500.0
2008-05-22 12:05:00,62.65,62.68,62.62,62.62,5300.0,50.7939,50.8183,50.7696,50.7696,5300.0
2008-05-22 12:10:00,62.64,62.68,62.62,62.68,12400.0,50.7858,50.8183,50.7696,50.8183,12400.0
2008-05-22 12:15:00,62.66,62.76,62.66,62.76,7700.0,50.802,50.8831,50.802,50.8831,7700.0
2008-05-22 12:20:00,62.75,62.86,62.75,62.77,8400.0,50.875,50.9642,50.875,50.8912,8400.0
2008-05-22 12:25:00,62.81,62.84,62.78,62.84,2600.0,50.9237,50.948,50.8993,50.948,2600.0
2008-05-22 12:30:00,62.81,62.92,62.81,62.89,15700.0,50.9237,51.0128,50.9237,50.9885,15700.0
2008-05-22 12:35:00,62.9,62.93,62.84,62.93,13300.0,50.9966,51.0209,50.948,51.0209,13300.0
2008-05-22 12:40:00,62.93,63.0,62.88,62.99,8700.0,51.0209,51.0777,50.9804,51.0696,8700.0
2008-05-22 12:45:00,62.98,63.08,62.97,63.08,6600.0,51.0615,51.1426,51.0534,51.1426,6600.0
2008-05-22 12:50:00,63.09,63.1,62.99,63.01,9100.0,51.1507,51.1588,51.0696,51.0858,9100.0
2008-05-22 12:55:00,63.03,63.05,63.0,63.04,8700.0,51.102,51.1182,51.0777,51.1101,8700.0
2008-05-22 13:00:00,63.04,63.05,63.01,63.04,6900.0,51.1101,51.1182,51.0858,51.1101,6900.0
2008-05-22 13:05:00,63.01,63.03,62.94,62.94,6800.0,51.0858,51.102,51.0291,51.0291,6800.0
2008-05-22 13:10:00,62.97,62.97,62.85,62.88,9500.0,51.0534,51.0534,50.9561,50.9804,9500.0
2008-05-22 13:15:00,62.85,62.96,62.85,62.96,18300.0,50.9561,51.0453,50.9561,51.0453,18300.0
2008-05-22 13:20:00,62.96,63.0,62.95,62.97,10900.0,51.0453,51.0777,51.0372,51.0534,10900.0
2008-05-22 13:25:00,62.97,63.02,62.94,62.99,4500.0,51.0534,51.0939,51.0291,51.0696,4500.0
2008-05-22 13:30:00,62.99,63.0,62.94,62.98,12400.0,51.0696,51.0777,51.0291,51.0615,12400.0
2008-05-22 13:35:00,62.99,63.02,62.98,63.0,10200.0,51.0696,51.0939,51.0615,51.0777,10200.0
2008-05-22 13:40:00,63.0,63.09,62.99,63.09,9300.0,51.0777,51.1507,51.0696,51.1507,9300.0
2008-05-22 13:45:00,63.09,63.14,63.08,63.14,9000.0,51.1507,51.1912,51.1426,51.1912,9000.0
2008-05-22 13:50:00,63.13,63.15,63.04,63.05,12300.0,51.1831,51.1993,51.1101,51.1182,12300.0
2008-05-22 13:55:00,63.06,63.1,63.03,63.05,9500.0,51.1263,51.1588,51.102,51.1182,9500.0
2008-05-22 14:00:00,63.03,63.09,63.03,63.05,11100.0,51.102,51.1507,51.102,51.1182,11100.0
2008-05-22 14:05:00,63.07,63.13,63.01,63.09,8100.0,51.1345,51.1831,51.0858,51.1507,8100.0
2008-05-22 14:10:00,63.06,63.09,63.01,63.06,13200.0,51.1263,51.1507,51.0858,51.1263,13200.0
2008-05-22 14:15:00,63.03,63.06,62.95,62.97,14900.0,51.102,51.1263,51.0372,51.0534,14900.0
2008-05-22 14:20:00,62.99,63.0,62.94,62.95,8700.0,51.0696,51.0777,51.0291,51.0372,8700.0
2008-05-22 14:25:00,62.97,63.04,62.96,63.0,11200.0,51.0534,51.1101,51.0453,51.0777,11200.0
2008-05-22 14:30:00,63.01,63.05,62.97,63.01,14300.0,51.0858,51.1182,51.0534,51.0858,14300.0
2008-05-22 14:35:00,63.01,63.09,62.97,63.02,9200.0,51.0858,51.1507,51.0534,51.0939,9200.0
2008-05-22 14:40:00,63.01,63.05,62.99,63.02,15400.0,51.0858,51.1182,51.0696,51.0939,15400.0
2008-05-22 14:45:00,63.03,63.05,62.98,63.01,14500.0,51.102,51.1182,51.0615,51.0858,14500.0
2008-05-22 14:50:00,63.0,63.12,62.98,63.1,18300.0,51.0777,51.175,51.0615,51.1588,18300.0
2008-05-22 14:55:00,63.08,63.1,63.01,63.08,13400.0,51.1426,51.1588,51.0858,51.1426,13400.0
2008-05-22 15:00:00,63.08,63.11,63.04,63.06,14000.0,51.1426,51.1669,51.1101,51.1263,14000.0
2008-05-22 15:05:00,63.06,63.09,63.02,63.02,10800.0,51.1263,51.1507,51.0939,51.0939,10800.0
2008-05-22 15:10:00,63.02,63.07,63.0,63.05,10900.0,51.0939,51.1345,51.0777,51.1182,10900.0
2008-05-22 15:15:00,63.05,63.06,63.03,63.04,8400.0,51.1182,51.1263,51.102,51.1101,8400.0
2008-05-22 15:20:00,63.02,63.03,62.98,63.0,17800.0,51.0939,51.102,51.0615,51.0777,17800.0
2008-05-22 15:25:00,63.0,63.01,62.97,62.97,18500.0,51.0777,51.0858,51.0534,51.0534,18500.0
2008-05-22 15:30:00,62.98,63.0,62.93,62.94,32400.0,51.0615,51.0777,51.0209,51.0291,32400.0
2008-05-22 15:35:00,62.93,62.93,62.85,62.93,25000.0,51.0209,51.0209,50.9561,51.0209,25000.0
2008-05-22 15:40:00,62.94,63.06,62.93,63.04,38400.0,51.0291,51.1263,51.0209,51.1101,38400.0
2008-05-22 15:45:00,63.03,63.06,63.01,63.06,24900.0,51.102,51.1263,51.0858,51.1263,24900.0
2008-05-22 15:50:00,63.07,63.08,62.97,62.99,29500.0,51.1345,51.1426,51.0534,51.0696,29500.0
2008-05-22 15:55:00,62.99,63.01,62.91,62.91,30400.0,51.0696,51.0858,51.0047,51.0047,30400.0
2008-05-23 09:30:00,62.8,62.8,62.3,62.3,25100.0,50.9155,50.9155,50.5102,50.5102,25100.0
2008-05-23 09:35:00,62.3,62.3,62.01,62.15,31300.0,50.5102,50.5102,50.275,50.3886,31300.0
2008-05-23 09:40:00,62.15,62.15,62.0,62.06,17900.0,50.3886,50.3886,50.2669,50.3156,17900.0
2008-05-23 09:45:00,62.07,62.15,62.03,62.09,15800.0,50.3237,50.3886,50.2913,50.3399,15800.0
2008-05-23 09:50:00,62.08,62.22,62.08,62.2,20900.0,50.3318,50.4453,50.3318,50.4291,20900.0
2008-05-23 09:55:00,62.21,62.56,62.19,62.5,44500.0,50.4372,50.721,50.421,50.6723,44500.0
2008-05-23 10:00:00,62.51,62.75,62.49,62.74,24200.0,50.6804,50.875,50.6642,50.8669,24200.0
2008-05-23 10:05:00,62.76,62.86,62.72,62.83,21200.0,50.8831,50.9642,50.8507,50.9399,21200.0
2008-05-23 10:10:00,62.82,62.82,62.71,62.73,12200.0,50.9318,50.9318,50.8426,50.8588,12200.0
2008-05-23 10:15:00,62.72,62.78,62.6,62.77,13300.0,50.8507,50.8993,50.7534,50.8912,13300.0
2008-05-23 10:20:00,62.78,62.79,62.71,62.74,10700.0,50.8993,50.9074,50.8426,50.8669,10700.0
2008-05-23 10:25:00,62.74,62.74,62.66,62.67,12400.0,50.8669,50.8669,50.802,50.8101,12400.0
2008-05-23 10:30:00,62.65,62.7,62.62,62.7,11900.0,50.7939,50.8345,50.7696,50.8345,11900.0
2008-05-23 10:35:00,62.69,62.69,62.41,62.5,12000.0,50.8264,50.8264,50.5994,50.6723,12000.0
2008-05-23 10:40:00,62.48,62.65,62.48,62.65,13300.0,50.6561,50.7939,50.6561,50.7939,13300.0
2008-05-23 10:45:00,62.64,62.65,62.6,62.6,9800.0,50.7858,50.7939,50.7534,50.7534,9800.0
2008-05-23 10:50:00,62.61,62.65,62.58,62.63,19500.0,50.7615,50.7939,50.7372,50.7777,19500.0
2008-05-23 10:55:00,62.61,62.63,62.55,62.62,8200.0,50.7615,50.7777,50.7129,50.7696,8200.0
2008-05-23 11:00:00,62.62,62.62,62.5,62.56,28700.0,50.7696,50.7696,50.6723,50.721,28700.0
2008-05-23 11:05:00,62.58,62.65,62.54,62.64,17000.0,50.7372,50.7939,50.7048,50.7858,17000.0
2008-05-23 11:10:00,62.62,62.65,62.37,62.55,21700.0,50.7696,50.7939,50.5669,50.7129,21700.0
2008-05-23 11:15:00,62.54,62.54,62.44,62.54,5100.0,50.7048,50.7048,50.6237,50.7048,5100.0
2008-05-23 11:20:00,62.54,62.59,62.51,62.54,10900.0,50.7048,50.7453,50.6804,50.7048,10900.0
2008-05-23 11:25:00,62.55,62.57,62.43,62.48,8700.0,50.7129,50.7291,50.6156,50.6561,8700.0
2008-05-23 11:30:00,62.51,62.57,62.4,62.52,18200.0,50.6804,50.7291,50.5912,50.6885,18200.0
2008-05-23 11:35:00,62.52,62.57,62.47,62.55,6500.0,50.6885,50.7291,50.648,50.7129,6500.0
2008-05-23 11:40:00,62.55,62.6,62.55,62.59,6100.0,50.7129,50.7534,50.7129,50.7453,6100.0
2008-05-23 11:45:00,62.59,62.62,62.56,62.57,7700.0,50.7453,50.7696,50.721,50.7291,7700.0
2008-05-23 11:50:00,62.57,62.58,62.53,62.55,4900.0,50.7291,50.7372,50.6966,50.7129,4900.0
2008-05-23 11:55:00,62.57,62.58,62.51,62.54,5100.0,50.7291,50.7372,50.6804,50.7048,5100.0
2008-05-23 12:00:00,62.54,62.59,62.52,62.55,11900.0,50.7048,50.7453,50.6885,50.7129,11900.0
2008-05-23 12:05:00,62.55,62.6,62.52,62.52,8000.0,50.7129,50.7534,50.6885,50.6885,8000.0
2008-05-23 12:10:00,62.53,62.54,62.51,62.53,5400.0,50.6966,50.7048,50.6804,50.6966,5400.0
2008-05-23 12:15:00,62.54,62.55,62.5,62.55,8500.0,50.7048,50.7129,50.6723,50.7129,8500.0
2008-05-23 12:20:00,62.56,62.56,62.5,62.56,9700.0,50.721,50.721,50.6723,50.721,9700.0
2008-05-23 12:25:00,62.56,62.57,62.54,62.54,9400.0,50.721,50.7291,50.7048,50.7048,9400.0
2008-05-23 12:30:00,62.56,62.6,62.55,62.55,12000.0,50.721,50.7534,50.7129,50.7129,12000.0
2008-05-23 12:35:00,62.55,62.58,62.52,62.54,7600.0,50.7129,50.7372,50.6885,50.7048,7600.0
2008-05-23 12:40:00,62.54,62.54,62.49,62.49,5500.0,50.7048,50.7048,50.6642,50.6642,5500.0
2008-05-23 12:45:00,62.49,62.54,62.47,62.53,7800.0,50.6642,50.7048,50.648,50.6966,7800.0
2008-05-23 12:50:00,62.55,62.55,62.43,62.43,10100.0,50.7129,50.7129,50.6156,50.6156,10100.0
2008-05-23 12:55:00,62.45,62.46,62.34,62.4,6700.0,50.6318,50.6399,50.5426,50.5912,6700.0
2008-05-23 13:00:00,62.41,62.41,62.34,62.41,5800.0,50.5994,50.5994,50.5426,50.5994,5800.0
2008-05-23 13:05:00,62.41,62.44,62.36,62.43,5200.0,50.5994,50.6237,50.5588,50.6156,5200.0
2008-05-23 13:10:00,62.43,62.44,62.39,62.41,5500.0,50.6156,50.6237,50.5831,50.5994,5500.0
2008-05-23 13:15:00,62.41,62.43,62.31,62.37,10400.0,50.5994,50.6156,50.5183,50.5669,10400.0
2008-05-23 13:20:00,62.38,62.39,62.32,62.34,5700.0,50.575,50.5831,50.5264,50.5426,5700.0
2008-05-23 13:25:00,62.34,62.34,62.27,62.29,5400.0,50.5426,50.5426,50.4858,50.5021,5400.0
2008-05-23 13:30:00,62.3,62.44,62.3,62.41,12200.0,50.5102,50.6237,50.5102,50.5994,12200.0
2008-05-23 13:35:00,62.41,62.42,62.27,62.28,4800.0,50.5994,50.6075,50.4858,50.494,4800.0
2008-05-23 13:40:00,62.27,62.33,62.26,62.32,5500.0,50.4858,50.5345,50.4777,50.5264,5500.0
2008-05-23 13:45:00,62.33,62.42,62.33,62.4,5300.0,50.5345,50.6075,50.5345,50.5912,5300.0
2008-05-23 13:50:00,62.41,62.41,62.21,62.23,12500.0,50.5994,50.5994,50.4372,50.4534,12500.0
2008-05-23 13:55:00,62.23,62.25,62.17,62.19,9500.0,50.4534,50.4696,50.4048,50.421,9500.0
2008-05-23 14:00:00,62.17,62.18,62.12,62.15,8000.0,50.4048,50.4129,50.3642,50.3886,8000.0
2008-05-23 14:05:00,62.16,62.32,62.16,62.31,7100.0,50.3967,50.5264,50.3967,50.5183,7100.0
2008-05-23 14:10:00,62.31,62.31,62.24,62.26,5100.0,50.5183,50.5183,50.4615,50.4777,5100.0
2008-05-23 14:15:00,62.23,62.39,62.23,62.3,9400.0,50.4534,50.5831,50.4534,50.5102,9400.0
2008-05-23 14:20:00,62.29,62.3,62.18,62.25,7800.0,50.5021,50.5102,50.4129,50.4696,7800.0
2008-05-23 14:25:00,62.27,62.32,62.21,62.32,6000.0,50.4858,50.5264,50.4372,50.5264,6000.0
2008-05-23 14:30:00,62.33,62.4,62.32,62.4,7100.0,50.5345,50.5912,50.5264,50.5912,7100.0
2008-05-23 14:35:00,62.38,62.39,62.27,62.32,5200.0,50.575,50.5831,50.4858,50.5264,5200.0
2008-05-23 14:40:00,62.32,62.35,62.29,62.3,9900.0,50.5264,50.5507,50.5021,50.5102,9900.0
2008-05-23 14:45:00,62.28,62.43,62.28,62.43,6700.0,50.494,50.6156,50.494,50.6156,6700.0
2008-05-23 14:50:00,62.41,62.42,62.36,62.42,7400.0,50.5994,50.6075,50.5588,50.6075,7400.0
2008-05-23 14:55:00,62.4,62.4,62.24,62.27,9200.0,50.5912,50.5912,50.4615,50.4858,9200.0
2008-05-23 15:00:00,62.28,62.34,62.26,62.32,5400.0,50.494,50.5426,50.4777,50.5264,5400.0
2008-05-23 15:05:00,62.32,62.35,62.31,62.32,7600.0,50.5264,50.5507,50.5183,50.5264,7600.0
2008-05-23 15:10:00,62.33,62.37,62.2,62.24,13100.0,50.5345,50.5669,50.4291,50.4615,13100.0
2008-05-23 15:15:00,62.24,62.33,62.19,62.29,19300.0,50.4615,50.5345,50.421,50.5021,19300.0
2008-05-23 15:20:00,62.31,62.33,62.28,62.29,12600.0,50.5183,50.5345,50.494,50.5021,12600.0
2008-05-23 15:25:00,62.31,62.4,62.29,62.36,9500.0,50.5183,50.5912,50.5021,50.5588,9500.0
2008-05-23 15:30:00,62.36,62.5,62.32,62.36,15100.0,50.5588,50.6723,50.5264,50.5588,15100.0
2008-05-23 15:35:00,62.36,62.36,62.23,62.31,15200.0,50.5588,50.5588,50.4534,50.5183,15200.0
2008-05-23 15:40:00,62.3,62.36,62.23,62.25,19800.0,50.5102,50.5588,50.4534,50.4696,19800.0
2008-05-23 15:45:00,62.28,62.28,62.17,62.26,13100.0,50.494,50.494,50.4048,50.4777,13100.0
2008-05-23 15:50:00,62.24,62.24,62.15,62.15,20900.0,50.4615,50.4615,50.3886,50.3886,20900.0
2008-05-23 15:55:00,62.17,62.22,62.09,62.14,34600.0,50.4048,50.4453,50.3399,50.3804,34600.0
2008-05-27 09:30:00,62.07,62.26,62.07,62.24,15200.0,50.3237,50.4777,50.3237,50.4615,15200.0
2008-05-27 09:35:00,62.25,62.25,62.16,62.24,10600.0,50.4696,50.4696,50.3967,50.4615,10600.0
2008-05-27 09:40:00,62.23,62.41,62.19,62.39,13300.0,50.4534,50.5994,50.421,50.5831,13300.0
2008-05-27 09:45:00,62.4,62.63,62.4,62.63,11200.0,50.5912,50.7777,50.5912,50.7777,11200.0
2008-05-27 09:50:00,62.64,62.64,62.5,62.53,6800.0,50.7858,50.7858,50.6723,50.6966,6800.0
2008-05-27 09:55:00,62.53,62.58,62.52,62.58,6000.0,50.6966,50.7372,50.6885,50.7372,6000.0
2008-05-27 10:00:00,62.55,62.79,62.5,62.77,14700.0,50.7129,50.9074,50.6723,50.8912,14700.0
2008-05-27 10:05:00,62.77,62.92,62.76,62.91,11700.0,50.8912,51.0128,50.8831,51.0047,11700.0
2008-05-27 10:10:00,62.88,62.9,62.58,62.59,13700.0,50.9804,50.9966,50.7372,50.7453,13700.0
2008-05-27 10:15:00,62.57,62.73,62.52,62.71,5000.0,50.7291,50.8588,50.6885,50.8426,5000.0
2008-05-27 10:20:00,62.72,62.75,62.6,62.6,9000.0,50.8507,50.875,50.7534,50.7534,9000.0
2008-05-27 10:25:00,62.61,62.61,62.46,62.5,8300.0,50.7615,50.7615,50.6399,50.6723,8300.0
2008-05-27 10:30:00,62.52,62.55,62.5,62.54,1800.0,50.6885,50.7129,50.6723,50.7048,1800.0
2008-05-27 10:35:00,62.56,62.6,62.55,62.57,2700.0,50.721,50.7534,50.7129,50.7291,2700.0
2008-05-27 10:40:00,62.56,62.63,62.56,62.62,5300.0,50.721,50.7777,50.721,50.7696,5300.0
2008-05-27 10:45:00,62.58,62.61,62.53,62.55,23800.0,50.7372,50.7615,50.6966,50.7129,23800.0
2008-05-27 10:50:00,62.54,62.61,62.45,62.58,6700.0,50.7048,50.7615,50.6318,50.7372,6700.0
2008-05-27 10:55:00,62.59,62.62,62.51,62.53,3800.0,50.7453,50.7696,50.6804,50.6966,3800.0
2008-05-27 11:00:00,62.55,62.64,62.55,62.59,2700.0,50.7129,50.7858,50.7129,50.7453,2700.0
2008-05-27 11:05:00,62.58,62.6,62.44,62.48,5200.0,50.7372,50.7534,50.6237,50.6561,5200.0
2008-05-27 11:10:00,62.5,62.54,62.43,62.43,10800.0,50.6723,50.7048,50.6156,50.6156,10800.0
2008-05-27 11:15:00,62.43,62.48,62.39,62.39,5000.0,50.6156,50.6561,50.5831,50.5831,5000.0
2008-05-27 11:20:00,62.38,62.42,62.3,62.42,11500.0,50.575,50.6075,50.5102,50.6075,11500.0
2008-05-27 11:25:00,62.37,62.37,62.31,62.35,10200.0,50.5669,50.5669,50.5183,50.5507,10200.0
2008-05-27 11:30:00,62.34,62.34,62.24,62.24,25600.0,50.5426,50.5426,50.4615,50.4615,25600.0
2008-05-27 11:35:00,62.26,62.3,62.22,62.22,11400.0,50.4777,50.5102,50.4453,50.4453,11400.0
2008-05-27 11:40:00,62.23,62.27,62.22,62.24,11800.0,50.4534,50.4858,50.4453,50.4615,11800.0
2008-05-27 11:45:00,62.24,62.27,62.15,62.15,24300.0,50.4615,50.4858,50.3886,50.3886,24300.0
2008-05-27 11:50:00,62.17,62.24,62.16,62.17,12400.0,50.4048,50.4615,50.3967,50.4048,12400.0
2008-05-27 11:55:00,62.19,62.26,62.16,62.18,15800.0,50.421,50.4777,50.3967,50.4129,15800.0
2008-05-27 12:00:00,62.15,62.22,62.13,62.2,4500.0,50.3886,50.4453,50.3723,50.4291,4500.0
2008-05-27 12:05:00,62.2,62.23,62.13,62.21,4500.0,50.4291,50.4534,50.3723,50.4372,4500.0
2008-05-27 12:10:00,62.2,62.25,62.1,62.16,17000.0,50.4291,50.4696,50.348,50.3967,17000.0
2008-05-27 12:15:00,62.16,62.19,62.14,62.15,6000.0,50.3967,50.421,50.3804,50.3886,6000.0
2008-05-27 12:20:00,62.15,62.17,62.13,62.16,5200.0,50.3886,50.4048,50.3723,50.3967,5200.0
2008-05-27 12:25:00,62.17,62.29,62.17,62.24,18000.0,50.4048,50.5021,50.4048,50.4615,18000.0
2008-05-27 12:30:00,62.28,62.32,62.2,62.26,7300.0,50.494,50.5264,50.4291,50.4777,7300.0
2008-05-27 12:35:00,62.25,62.31,62.25,62.26,2400.0,50.4696,50.5183,50.4696,50.4777,2400.0
2008-05-27 12:40:00,62.28,62.31,62.28,62.29,1100.0,50.494,50.5183,50.494,50.5021,1100.0
2008-05-27 12:45:00,62.31,62.4,62.29,62.34,6900.0,50.5183,50.5912,50.5021,50.5426,6900.0
2008-05-27 12:50:00,62.32,62.39,62.32,62.33,2300.0,50.5264,50.5831,50.5264,50.5345,2300.0
2008-05-27 12:55:00,62.32,62.45,62.32,62.39,4500.0,50.5264,50.6318,50.5264,50.5831,4500.0
2008-05-27 13:00:00,62.37,62.44,62.35,62.37,3800.0,50.5669,50.6237,50.5507,50.5669,3800.0
2008-05-27 13:05:00,62.37,62.43,62.34,62.39,7700.0,50.5669,50.6156,50.5426,50.5831,7700.0
2008-05-27 13:10:00,62.37,62.38,62.32,62.32,2100.0,50.5669,50.575,50.5264,50.5264,2100.0
2008-05-27 13:15:00,62.32,62.36,62.32,62.34,1800.0,50.5264,50.5588,50.5264,50.5426,1800.0
2008-05-27 13:20:00,62.34,62.42,62.32,62.41,4500.0,50.5426,50.6075,50.5264,50.5994,4500.0
2008-05-27 13:25:00,62.42,62.44,62.36,62.36,3500.0,50.6075,50.6237,50.5588,50.5588,3500.0
2008-05-27 13:30:00,62.36,62.4,62.32,62.34,6500.0,50.5588,50.5912,50.5264,50.5426,6500.0
2008-05-27 13:35:00,62.37,62.42,62.36,62.38,4500.0,50.5669,50.6075,50.5588,50.575,4500.0
2008-05-27 13:40:00,62.4,62.5,62.39,62.47,3400.0,50.5912,50.6723,50.5831,50.648,3400.0
2008-05-27 13:45:00,62.46,62.5,62.41,62.41,3800.0,50.6399,50.6723,50.5994,50.5994,3800.0
2008-05-27 13:50:00,62.42,62.49,62.39,62.48,2800.0,50.6075,50.6642,50.5831,50.6561,2800.0
2008-05-27 13:55:00,62.5,62.56,62.5,62.55,4500.0,50.6723,50.721,50.6723,50.7129,4500.0
2008-05-27 14:00:00,62.53,62.56,62.46,62.51,4400.0,50.6966,50.721,50.6399,50.6804,4400.0
2008-05-27 14:05:00,62.51,62.56,62.47,62.5,3200.0,50.6804,50.721,50.648,50.6723,3200.0
2008-05-27 14:10:00,62.55,62.57,62.47,62.55,13000.0,50.7129,50.7291,50.648,50.7129,13000.0
2008-05-27 14:15:00,62.58,62.62,62.44,62.47,8300.0,50.7372,50.7696,50.6237,50.648,8300.0
2008-05-27 14:20:00,62.46,62.56,62.45,62.56,3800.0,50.6399,50.721,50.6318,50.721,3800.0
2008-05-27 14:25:00,62.55,62.65,62.47,62.47,13000.0,50.7129,50.7939,50.648,50.648,13000.0
2008-05-27 14:30:00,62.49,62.55,62.48,62.5,5000.0,50.6642,50.7129,50.6561,50.6723,5000.0
2008-05-27 14:35:00,62.53,62.71,62.52,62.56,21400.0,50.6966,50.8426,50.6885,50.721,21400.0
2008-05-27 14:40:00,62.59,62.74,62.56,62.67,15200.0,50.7453,50.8669,50.721,50.8101,15200.0
2008-05-27 14:45:00,62.66,62.68,62.61,62.63,7500.0,50.802,50.8183,50.7615,50.7777,7500.0
2008-05-27 14:50:00,62.63,62.66,62.6,62.63,5200.0,50.7777,50.802,50.7534,50.7777,5200.0
2008-05-27 14:55:00,62.63,62.65,62.6,62.62,5500.0,50.7777,50.7939,50.7534,50.7696,5500.0
2008-05-27 15:00:00,62.64,62.66,62.61,62.66,7900.0,50.7858,50.802,50.7615,50.802,7900.0
2008-05-27 15:05:00,62.66,62.7,62.65,62.65,6900.0,50.802,50.8345,50.7939,50.7939,6900.0
2008-05-27 15:10:00,62.66,62.67,62.55,62.56,17300.0,50.802,50.8101,50.7129,50.721,17300.0
2008-05-27 15:15:00,62.53,62.59,62.5,62.57,12400.0,50.6966,50.7453,50.6723,50.7291,12400.0
2008-05-27 15:20:00,62.56,62.57,62.49,62.49,10800.0,50.721,50.7291,50.6642,50.6642,10800.0
2008-05-27 15:25:00,62.49,62.56,62.44,62.53,15900.0,50.6642,50.721,50.6237,50.6966,15900.0
2008-05-27 15:30:00,62.53,62.64,62.51,62.63,18200.0,50.6966,50.7858,50.6804,50.7777,18200.0
2008-05-27 15:35:00,62.62,62.69,62.6,62.69,9800.0,50.7696,50.8264,50.7534,50.8264,9800.0
2008-05-27 15:40:00,62.69,62.69,62.58,62.66,12200.0,50.8264,50.8264,50.7372,50.802,12200.0
2008-05-27 15:45:00,62.65,62.65,62.56,62.57,10300.0,50.7939,50.7939,50.721,50.7291,10300.0
2008-05-27 15:50:00,62.57,62.64,62.55,62.63,15400.0,50.7291,50.7858,50.7129,50.7777,15400.0
2008-05-27 15:55:00,62.63,62.86,62.63,62.69,88700.0,50.7777,50.9642,50.7777,50.8264,88700.0
2008-05-28 09:30:00,62.56,62.71,62.45,62.54,14900.0,50.721,50.8426,50.6318,50.7048,14900.0
2008-05-28 09:35:00,62.6,62.67,62.6,62.67,17900.0,50.7534,50.8101,50.7534,50.8101,17900.0
2008-05-28 09:40:00,62.65,62.82,62.62,62.79,6700.0,50.7939,50.9318,50.7696,50.9074,6700.0
2008-05-28 09:45:00,62.81,62.99,62.69,62.69,10800.0,50.9237,51.0696,50.8264,50.8264,10800.0
2008-05-28 09:50:00,62.69,62.71,62.64,62.71,9400.0,50.8264,50.8426,50.7858,50.8426,9400.0
2008-05-28 09:55:00,62.73,62.94,62.73,62.92,19400.0,50.8588,51.0291,50.8588,51.0128,19400.0
2008-05-28 10:00:00,62.92,62.97,62.89,62.92,24400.0,51.0128,51.0534,50.9885,51.0128,24400.0
2008-05-28 10:05:00,62.93,62.93,62.88,62.9,20400.0,51.0209,51.0209,50.9804,50.9966,20400.0
2008-05-28 10:10:00,62.9,63.09,62.9,63.07,24200.0,50.9966,51.1507,50.9966,51.1345,24200.0
2008-05-28 10:15:00,63.1,63.12,62.9,62.9,12900.0,51.1588,51.175,50.9966,50.9966,12900.0
2008-05-28 10:20:00,62.9,62.94,62.88,62.94,16900.0,50.9966,51.0291,50.9804,51.0291,16900.0
2008-05-28 10:25:00,62.95,63.04,62.94,62.99,8100.0,51.0372,51.1101,51.0291,51.0696,8100.0
2008-05-28 10:30:00,62.97,63.19,62.97,63.13,9700.0,51.0534,51.2317,51.0534,51.1831,9700.0
2008-05-28 10:35:00,63.16,63.18,62.95,62.96,18600.0,51.2074,51.2236,51.0372,51.0453,18600.0
2008-05-28 10:40:00,62.96,62.96,62.87,62.91,22100.0,51.0453,51.0453,50.9723,51.0047,22100.0
2008-05-28 10:45:00,62.91,63.07,62.91,63.04,6600.0,51.0047,51.1345,51.0047,51.1101,6600.0
2008-05-28 10:50:00,63.02,63.02,62.86,62.88,8400.0,51.0939,51.0939,50.9642,50.9804,8400.0
2008-05-28 10:55:00,62.9,63.24,62.9,63.19,10100.0,50.9966,51.2723,50.9966,51.2317,10100.0
2008-05-28 11:00:00,63.2,63.24,63.1,63.12,17200.0,51.2399,51.2723,51.1588,51.175,17200.0
2008-05-28 11:05:00,63.17,63.17,63.05,63.14,11300.0,51.2155,51.2155,51.1182,51.1912,11300.0
2008-05-28 11:10:00,63.14,63.23,63.13,63.16,20600.0,51.1912,51.2642,51.1831,51.2074,20600.0
2008-05-28 11:15:00,63.15,63.24,63.13,63.21,15100.0,51.1993,51.2723,51.1831,51.248,15100.0
2008-05-28 11:20:00,63.2,63.24,63.14,63.15,17200.0,51.2399,51.2723,51.1912,51.1993,17200.0
2008-05-28 11:25:00,63.16,63.24,63.12,63.16,75100.0,51.2074,51.2723,51.175,51.2074,75100.0
2008-05-28 11:30:00,63.14,63.21,63.0,63.1,31800.0,51.1912,51.248,51.0777,51.1588,31800.0
2008-05-28 11:35:00,63.09,63.17,63.06,63.1,23400.0,51.1507,51.2155,51.1263,51.1588,23400.0
2008-05-28 11:40:00,63.11,63.19,63.1,63.17,8600.0,51.1669,51.2317,51.1588,51.2155,8600.0
2008-05-28 11:45:00,63.2,63.21,63.07,63.19,19900.0,51.2399,51.248,51.1345,51.2317,19900.0
2008-05-28 11:50:00,63.1,63.2,63.05,63.07,25200.0,51.1588,51.2399,51.1182,51.1345,25200.0
2008-05-28 11:55:00,63.09,63.11,63.03,63.07,17900.0,51.1507,51.1669,51.102,51.1345,17900.0
2008-05-28 12:00:00,63.09,63.12,62.84,62.84,18700.0,51.1507,51.175,50.948,50.948,18700.0
2008-05-28 12:05:00,62.88,62.88,62.74,62.75,7100.0,50.9804,50.9804,50.8669,50.875,7100.0
2008-05-28 12:10:00,62.75,62.8,62.72,62.78,27600.0,50.875,50.9155,50.8507,50.8993,27600.0
2008-05-28 12:15:00,62.79,62.97,62.79,62.97,24800.0,50.9074,51.0534,50.9074,51.0534,24800.0
2008-05-28 12:20:00,62.97,62.98,62.87,62.94,30200.0,51.0534,51.0615,50.9723,51.0291,30200.0
2008-05-28 12:25:00,62.95,62.97,62.89,62.89,7400.0,51.0372,51.0534,50.9885,50.9885,7400.0
2008-05-28 12:30:00,62.91,62.91,62.8,62.81,7300.0,51.0047,51.0047,50.9155,50.9237,7300.0
2008-05-28 12:35:00,62.81,62.81,62.74,62.74,9400.0,50.9237,50.9237,50.8669,50.8669,9400.0
2008-05-28 12:40:00,62.74,62.85,62.72,62.84,11800.0,50.8669,50.9561,50.8507,50.948,11800.0
2008-05-28 12:45:00,62.83,62.96,62.82,62.9,8700.0,50.9399,51.0453,50.9318,50.9966,8700.0
2008-05-28 12:50:00,62.87,62.9,62.83,62.84,6700.0,50.9723,50.9966,50.9399,50.948,6700.0
2008-05-28 12:55:00,62.82,62.97,62.82,62.92,9400.0,50.9318,51.0534,50.9318,51.0128,9400.0
2008-05-28 13:00:00,62.89,62.9,62.83,62.84,16400.0,50.9885,50.9966,50.9399,50.948,16400.0
2008-05-28 13:05:00,62.85,62.98,62.82,62.93,15000.0,50.9561,51.0615,50.9318,51.0209,15000.0
2008-05-28 13:10:00,62.93,63.11,62.93,63.01,34600.0,51.0209,51.1669,51.0209,51.0858,34600.0
2008-05-28 13:15:00,63.01,63.02,62.95,63.0,8700.0,51.0858,51.0939,51.0372,51.0777,8700.0
2008-05-28 13:20:00,63.0,63.08,62.96,63.05,23300.0,51.0777,51.1426,51.0453,51.1182,23300.0
2008-05-28 13:25:00,63.06,63.07,63.02,63.03,4100.0,51.1263,51.1345,51.0939,51.102,4100.0
2008-05-28 13:30:00,63.03,63.13,63.03,63.08,18900.0,51.102,51.1831,51.102,51.1426,18900.0
2008-05-28 13:35:00,63.08,63.11,63.06,63.07,11200.0,51.1426,51.1669,51.1263,51.1345,11200.0
2008-05-28 13:40:00,63.07,63.15,63.05,63.12,40300.0,51.1345,51.1993,51.1182,51.175,40300.0
2008-05-28 13:45:00,63.12,63.18,63.08,63.08,20300.0,51.175,51.2236,51.1426,51.1426,20300.0
2008-05-28 13:50:00,63.1,63.12,63.02,63.12,7200.0,51.1588,51.175,51.0939,51.175,7200.0
2008-05-28 13:55:00,63.12,63.17,63.05,63.12,16400.0,51.175,51.2155,51.1182,51.175,16400.0
2008-05-28 14:00:00,63.08,63.17,63.06,63.17,32800.0,51.1426,51.2155,51.1263,51.2155,32800.0
2008-05-28 14:05:00,63.18,63.21,63.09,63.21,27000.0,51.2236,51.248,51.1507,51.248,27000.0
2008-05-28 14:10:00,63.21,63.21,63.12,63.2,11600.0,51.248,51.248,51.175,51.2399,11600.0
2008-05-28 14:15:00,63.2,63.21,63.06,63.11,16500.0,51.2399,51.248,51.1263,51.1669,16500.0
2008-05-28 14:20:00,63.1,63.21,63.06,63.08,44600.0,51.1588,51.248,51.1263,51.1426,44600.0
2008-05-28 14:25:00,63.1,63.2,63.1,63.16,10200.0,51.1588,51.2399,51.1588,51.2074,10200.0
2008-05-28 14:30:00,63.17,63.24,63.12,63.14,16700.0,51.2155,51.2723,51.175,51.1912,16700.0
2008-05-28 14:35:00,63.1,63.18,63.09,63.12,38000.0,51.1588,51.2236,51.1507,51.175,38000.0
2008-05-28 14:40:00,63.15,63.2,63.11,63.13,81900.0,51.1993,51.2399,51.1669,51.1831,81900.0
2008-05-28 14:45:00,63.13,63.15,63.0,63.01,18100.0,51.1831,51.1993,51.0777,51.0858,18100.0
2008-05-28 14:50:00,63.02,63.02,62.92,62.99,30000.0,51.0939,51.0939,51.0128,51.0696,30000.0
2008-05-28 14:55:00,62.98,63.0,62.96,63.0,20200.0,51.0615,51.0777,51.0453,51.0777,20200.0
2008-05-28 15:00:00,63.0,63.05,62.98,63.04,25600.0,51.0777,51.1182,51.0615,51.1101,25600.0
2008-05-28 15:05:00,63.02,63.07,63.02,63.04,10800.0,51.0939,51.1345,51.0939,51.1101,10800.0
2008-05-28 15:10:00,63.02,63.02,62.98,63.0,9000.0,51.0939,51.0939,51.0615,51.0777,9000.0
2008-05-28 15:15:00,63.0,63.07,62.99,63.03,25400.0,51.0777,51.1345,51.0696,51.102,25400.0
2008-05-28 15:20:00,63.03,63.07,62.94,62.98,27200.0,51.102,51.1345,51.0291,51.0615,27200.0
2008-05-28 15:25:00,62.98,63.15,62.98,63.14,25800.0,51.0615,51.1993,51.0615,51.1912,25800.0
2008-05-28 15:30:00,63.14,63.23,63.13,63.18,15400.0,51.1912,51.2642,51.1831,51.2236,15400.0
2008-05-28 15:35:00,63.17,63.24,63.15,63.21,36500.0,51.2155,51.2723,51.1993,51.248,36500.0
2008-05-28 15:40:00,63.2,63.22,63.07,63.2,55500.0,51.2399,51.2561,51.1345,51.2399,55500.0
2008-05-28 15:45:00,63.2,63.25,63.14,63.21,42000.0,51.2399,51.2804,51.1912,51.248,42000.0
2008-05-28 15:50:00,63.21,63.31,63.14,63.15,66600.0,51.248,51.329,51.1912,51.1993,66600.0
2008-05-28 15:55:00,63.16,63.24,63.09,63.23,44100.0,51.2074,51.2723,51.1507,51.2642,44100.0
2008-05-29 09:30:00,62.9,63.11,62.89,63.11,17200.0,50.9966,51.1669,50.9885,51.1669,17200.0
2008-05-29 09:35:00,63.2,63.35,63.19,63.32,3700.0,51.2399,51.3615,51.2317,51.3371,3700.0
2008-05-29 09:40:00,63.31,63.5,63.3,63.48,11400.0,51.329,51.4831,51.3209,51.4669,11400.0
2008-05-29 09:45:00,63.5,63.76,63.46,63.7,18000.0,51.4831,51.6939,51.4506,51.6452,18000.0
2008-05-29 09:50:00,63.69,63.77,63.66,63.7,11700.0,51.6371,51.702,51.6128,51.6452,11700.0
2008-05-29 09:55:00,63.68,63.68,63.5,63.57,21800.0,51.629,51.629,51.4831,51.5398,21800.0
2008-05-29 10:00:00,63.57,63.58,63.34,63.36,19000.0,51.5398,51.5479,51.3534,51.3696,19000.0
2008-05-29 10:05:00,63.36,63.46,63.32,63.43,17800.0,51.3696,51.4506,51.3371,51.4263,17800.0
2008-05-29 10:10:00,63.43,63.44,63.36,63.36,10000.0,51.4263,51.4344,51.3696,51.3696,10000.0
2008-05-29 10:15:00,63.39,63.66,63.37,63.65,17700.0,51.3939,51.6128,51.3777,51.6047,17700.0
2008-05-29 10:20:00,63.65,63.67,63.55,63.63,28600.0,51.6047,51.6209,51.5236,51.5885,28600.0
2008-05-29 10:25:00,63.64,63.65,63.56,63.56,19600.0,51.5966,51.6047,51.5317,51.5317,19600.0
2008-05-29 10:30:00,63.52,63.52,63.13,63.15,31900.0,51.4993,51.4993,51.1831,51.1993,31900.0
2008-05-29 10:35:00,63.16,63.46,63.14,63.46,10400.0,51.2074,51.4506,51.1912,51.4506,10400.0
2008-05-29 10:40:00,63.41,63.46,63.36,63.37,8400.0,51.4101,51.4506,51.3696,51.3777,8400.0
2008-05-29 10:45:00,63.37,63.52,63.37,63.51,20700.0,51.3777,51.4993,51.3777,51.4912,20700.0
2008-05-29 10:50:00,63.52,63.53,63.5,63.52,12200.0,51.4993,51.5074,51.4831,51.4993,12200.0
2008-05-29 10:55:00,63.52,63.53,63.43,63.43,10300.0,51.4993,51.5074,51.4263,51.4263,10300.0
2008-05-29 11:00:00,63.45,63.52,63.4,63.45,6300.0,51.4425,51.4993,51.402,51.4425,6300.0
2008-05-29 11:05:00,63.45,63.46,63.39,63.44,7100.0,51.4425,51.4506,51.3939,51.4344,7100.0
2008-05-29 11:10:00,63.43,63.49,63.41,63.48,14500.0,51.4263,51.475,51.4101,51.4669,14500.0
2008-05-29 11:15:00,63.47,63.57,63.47,63.55,6900.0,51.4588,51.5398,51.4588,51.5236,6900.0
2008-05-29 11:20:00,63.55,63.58,63.52,63.53,7100.0,51.5236,51.5479,51.4993,51.5074,7100.0
2008-05-29 11:25:00,63.55,63.58,63.47,63.5,11000.0,51.5236,51.5479,51.4588,51.4831,11000.0
2008-05-29 11:30:00,63.5,63.52,63.48,63.5,11000.0,51.4831,51.4993,51.4669,51.4831,11000.0
2008-05-29 11:35:00,63.5,63.57,63.48,63.49,11900.0,51.4831,51.5398,51.4669,51.475,11900.0
2008-05-29 11:40:00,63.5,63.54,63.49,63.52,13100.0,51.4831,51.5155,51.475,51.4993,13100.0
2008-05-29 11:45:00,63.51,63.63,63.51,63.63,9000.0,51.4912,51.5885,51.4912,51.5885,9000.0
2008-05-29 11:50:00,63.63,63.65,63.59,63.64,31400.0,51.5885,51.6047,51.556,51.5966,31400.0
2008-05-29 11:55:00,63.61,63.65,63.6,63.65,6400.0,51.5723,51.6047,51.5642,51.6047,6400.0
2008-05-29 12:00:00,63.65,63.65,63.59,63.6,7700.0,51.6047,51.6047,51.556,51.5642,7700.0
2008-05-29 12:05:00,63.59,63.61,63.5,63.52,8600.0,51.556,51.5723,51.4831,51.4993,8600.0
2008-05-29 12:10:00,63.51,63.52,63.49,63.5,10200.0,51.4912,51.4993,51.475,51.4831,10200.0
2008-05-29 12:15:00,63.49,63.52,63.48,63.51,12400.0,51.475,51.4993,51.4669,51.4912,12400.0
2008-05-29 12:20:00,63.5,63.52,63.49,63.51,8200.0,51.4831,51.4993,51.475,51.4912,8200.0
2008-05-29 12:25:00,63.51,63.58,63.48,63.57,11200.0,51.4912,51.5479,51.4669,51.5398,11200.0
2008-05-29 12:30:00,63.57,63.75,63.56,63.75,21400.0,51.5398,51.6858,51.5317,51.6858,21400.0
2008-05-29 12:35:00,63.75,63.88,63.74,63.86,6500.0,51.6858,51.7912,51.6777,51.775,6500.0
2008-05-29 12:40:00,63.88,63.98,63.87,63.94,12900.0,51.7912,51.8722,51.7831,51.8398,12900.0
2008-05-29 12:45:00,63.95,63.99,63.93,63.95,15300.0,51.8479,51.8803,51.8317,51.8479,15300.0
2008-05-29 12:50:00,63.93,63.96,63.86,63.86,9800.0,51.8317,51.856,51.775,51.775,9800.0
2008-05-29 12:55:00,63.86,63.9,63.84,63.88,5500.0,51.775,51.8074,51.7587,51.7912,5500.0
2008-05-29 13:00:00,63.86,63.91,63.8,63.84,14400.0,51.775,51.8155,51.7263,51.7587,14400.0
2008-05-29 13:05:00,63.85,63.91,63.79,63.81,10800.0,51.7668,51.8155,51.7182,51.7344,10800.0
2008-05-29 13:10:00,63.81,63.83,63.77,63.77,6000.0,51.7344,51.7506,51.702,51.702,6000.0
2008-05-29 13:15:00,63.79,63.79,63.73,63.77,9900.0,51.7182,51.7182,51.6696,51.702,9900.0
2008-05-29 13:20:00,63.78,63.79,63.74,63.75,8800.0,51.7101,51.7182,51.6777,51.6858,8800.0
2008-05-29 13:25:00,63.76,63.77,63.65,63.69,75400.0,51.6939,51.702,51.6047,51.6371,75400.0
2008-05-29 13:30:00,63.71,63.77,63.71,63.75,9600.0,51.6533,51.702,51.6533,51.6858,9600.0
2008-05-29 13:35:00,63.75,63.82,63.72,63.75,6200.0,51.6858,51.7425,51.6614,51.6858,6200.0
2008-05-29 13:40:00,63.75,63.78,63.71,63.74,19400.0,51.6858,51.7101,51.6533,51.6777,19400.0
2008-05-29 13:45:00,63.75,63.79,63.71,63.77,19400.0,51.6858,51.7182,51.6533,51.702,19400.0
2008-05-29 13:50:00,63.79,63.82,63.78,63.81,8700.0,51.7182,51.7425,51.7101,51.7344,8700.0
2008-05-29 13:55:00,63.81,63.85,63.77,63.8,10900.0,51.7344,51.7668,51.702,51.7263,10900.0
2008-05-29 14:00:00,63.81,63.81,63.75,63.77,13800.0,51.7344,51.7344,51.6858,51.702,13800.0
2008-05-29 14:05:00,63.75,63.83,63.75,63.79,16300.0,51.6858,51.7506,51.6858,51.7182,16300.0
2008-05-29 14:10:00,63.8,63.85,63.78,63.83,14600.0,51.7263,51.7668,51.7101,51.7506,14600.0
2008-05-29 14:15:00,63.82,63.93,63.82,63.93,22200.0,51.7425,51.8317,51.7425,51.8317,22200.0
2008-05-29 14:20:00,63.93,63.94,63.9,63.92,18200.0,51.8317,51.8398,51.8074,51.8236,18200.0
2008-05-29 14:25:00,63.93,63.93,63.86,63.88,21000.0,51.8317,51.8317,51.775,51.7912,21000.0
2008-05-29 14:30:00,63.88,63.89,63.86,63.89,20400.0,51.7912,51.7993,51.775,51.7993,20400.0
2008-05-29 14:35:00,63.9,63.9,63.82,63.84,19100.0,51.8074,51.8074,51.7425,51.7587,19100.0
2008-05-29 14:40:00,63.84,63.9,63.83,63.87,12500.0,51.7587,51.8074,51.7506,51.7831,12500.0
2008-05-29 14:45:00,63.86,63.88,63.82,63.86,16900.0,51.775,51.7912,51.7425,51.775,16900.0
2008-05-29 14:50:00,63.86,63.94,63.82,63.94,26100.0,51.775,51.8398,51.7425,51.8398,26100.0
2008-05-29 14:55:00,63.93,63.95,63.86,63.92,13500.0,51.8317,51.8479,51.775,51.8236,13500.0
2008-05-29 15:00:00,63.9,63.94,63.87,63.94,8100.0,51.8074,51.8398,51.7831,51.8398,8100.0
2008-05-29 15:05:00,63.9,63.94,63.9,63.94,7200.0,51.8074,51.8398,51.8074,51.8398,7200.0
2008-05-29 15:10:00,63.92,63.97,63.92,63.96,7600.0,51.8236,51.8641,51.8236,51.856,7600.0
2008-05-29 15:15:00,63.97,63.98,63.9,63.93,7700.0,51.8641,51.8722,51.8074,51.8317,7700.0
2008-05-29 15:20:00,63.94,63.99,63.87,63.93,10500.0,51.8398,51.8803,51.7831,51.8317,10500.0
2008-05-29 15:25:00,63.93,63.95,63.83,63.92,11700.0,51.8317,51.8479,51.7506,51.8236,11700.0
2008-05-29 15:30:00,63.9,63.94,63.87,63.87,22100.0,51.8074,51.8398,51.7831,51.7831,22100.0
2008-05-29 15:35:00,63.87,63.91,63.86,63.9,14000.0,51.7831,51.8155,51.775,51.8074,14000.0
2008-05-29 15:40:00,63.91,63.92,63.86,63.87,18400.0,51.8155,51.8236,51.775,51.7831,18400.0
2008-05-29 15:45:00,63.88,63.94,63.84,63.9,19800.0,51.7912,51.8398,51.7587,51.8074,19800.0
2008-05-29 15:50:00,63.92,63.98,63.86,63.86,20000.0,51.8236,51.8722,51.775,51.775,20000.0
2008-05-29 15:55:00,63.86,63.9,63.78,63.8,30600.0,51.775,51.8074,51.7101,51.7263,30600.0
2008-05-30 09:30:00,63.82,64.24,63.69,63.69,26400.0,51.7425,52.083,51.6371,51.6371,26400.0
2008-05-30 09:35:00,63.71,63.93,63.71,63.87,6600.0,51.6533,51.8317,51.6533,51.7831,6600.0
2008-05-30 09:40:00,63.89,64.07,63.89,64.05,18500.0,51.7993,51.9452,51.7993,51.929,18500.0
2008-05-30 09:45:00,64.06,64.11,63.96,64.02,21500.0,51.9371,51.9776,51.856,51.9047,21500.0
2008-05-30 09:50:00,64.02,64.11,64.0,64.04,28000.0,51.9047,51.9776,51.8885,51.9209,28000.0
2008-05-30 09:55:00,64.03,64.06,63.93,64.06,28200.0,51.9128,51.9371,51.8317,51.9371,28200.0
2008-05-30 10:00:00,64.07,64.07,63.8,63.82,13700.0,51.9452,51.9452,51.7263,51.7425,13700.0
2008-05-30 10:05:00,63.85,64.06,63.83,64.0,12400.0,51.7668,51.9371,51.7506,51.8885,12400.0
2008-05-30 10:10:00,64.0,64.08,64.0,64.07,17100.0,51.8885,51.9533,51.8885,51.9452,17100.0
2008-05-30 10:15:00,64.07,64.19,64.0,64.01,32700.0,51.9452,52.0425,51.8885,51.8966,32700.0
2008-05-30 10:20:00,64.01,64.15,64.01,64.15,16900.0,51.8966,52.0101,51.8966,52.0101,16900.0
2008-05-30 10:25:00,64.16,64.25,64.15,64.25,20600.0,52.0182,52.0911,52.0101,52.0911,20600.0
2008-05-30 10:30:00,64.24,64.25,64.13,64.13,9500.0,52.083,52.0911,51.9939,51.9939,9500.0
2008-05-30 10:35:00,64.07,64.09,64.0,64.02,14400.0,51.9452,51.9614,51.8885,51.9047,14400.0
2008-05-30 10:40:00,64.04,64.05,64.0,64.0,10800.0,51.9209,51.929,51.8885,51.8885,10800.0
2008-05-30 10:45:00,64.01,64.05,63.97,64.02,12300.0,51.8966,51.929,51.8641,51.9047,12300.0
2008-05-30 10:50:00,64.04,64.04,64.0,64.02,16300.0,51.9209,51.9209,51.8885,51.9047,16300.0
2008-05-30 10:55:00,64.01,64.02,63.99,64.02,16900.0,51.8966,51.9047,51.8803,51.9047,16900.0
2008-05-30 11:00:00,64.02,64.04,64.0,64.02,2500.0,51.9047,51.9209,51.8885,51.9047,2500.0
2008-05-30 11:05:00,64.02,64.05,64.0,64.0,41300.0,51.9047,51.929,51.8885,51.8885,41300.0
2008-05-30 11:10:00,64.0,64.01,63.9,63.9,17500.0,51.8885,51.8966,51.8074,51.8074,17500.0
2008-05-30 11:15:00,63.89,63.93,63.89,63.93,3800.0,51.7993,51.8317,51.7993,51.8317,3800.0
2008-05-30 11:20:00,63.9,63.99,63.9,63.95,5900.0,51.8074,51.8803,51.8074,51.8479,5900.0
2008-05-30 11:25:00,63.95,63.99,63.94,63.94,3500.0,51.8479,51.8803,51.8398,51.8398,3500.0
2008-05-30 11:30:00,63.94,63.97,63.9,63.97,4100.0,51.8398,51.8641,51.8074,51.8641,4100.0
2008-05-30 11:35:00,63.93,64.0,63.93,63.97,6800.0,51.8317,51.8885,51.8317,51.8641,6800.0
2008-05-30 11:40:00,63.97,64.05,63.96,64.01,6800.0,51.8641,51.929,51.856,51.8966,6800.0
2008-05-30 11:45:00,64.05,64.2,64.04,64.05,12800.0,51.929,52.0506,51.9209,51.929,12800.0
2008-05-30 11:50:00,64.02,64.11,64.02,64.06,3700.0,51.9047,51.9776,51.9047,51.9371,3700.0
2008-05-30 11:55:00,64.07,64.09,64.03,64.04,6500.0,51.9452,51.9614,51.9128,51.9209,6500.0
2008-05-30 12:00:00,64.05,64.08,64.02,64.05,4500.0,51.929,51.9533,51.9047,51.929,4500.0
2008-05-30 12:05:00,64.07,64.12,64.07,64.12,5500.0,51.9452,51.9857,51.9452,51.9857,5500.0
2008-05-30 12:10:00,64.11,64.17,64.11,64.14,5300.0,51.9776,52.0263,51.9776,52.002,5300.0
2008-05-30 12:15:00,64.15,64.19,64.14,64.15,6100.0,52.0101,52.0425,52.002,52.0101,6100.0
2008-05-30 12:20:00,64.13,64.19,64.12,64.17,9400.0,51.9939,52.0425,51.9857,52.0263,9400.0
2008-05-30 12:25:00,64.17,64.21,64.14,64.2,6600.0,52.0263,52.0587,52.002,52.0506,6600.0
2008-05-30 12:30:00,64.2,64.2,64.12,64.17,6100.0,52.0506,52.0506,51.9857,52.0263,6100.0
2008-05-30 12:35:00,64.16,64.25,64.15,64.24,7300.0,52.0182,52.0911,52.0101,52.083,7300.0
2008-05-30 12:40:00,64.22,64.27,64.17,64.26,6300.0,52.0668,52.1074,52.0263,52.0993,6300.0
2008-05-30 12:45:00,64.26,64.27,64.21,64.21,5500.0,52.0993,52.1074,52.0587,52.0587,5500.0
2008-05-30 12:50:00,64.2,64.23,64.13,64.13,7000.0,52.0506,52.0749,51.9939,51.9939,7000.0
2008-05-30 12:55:00,64.12,64.19,64.12,64.17,5300.0,51.9857,52.0425,51.9857,52.0263,5300.0
2008-05-30 13:00:00,64.18,64.24,64.17,64.23,6400.0,52.0344,52.083,52.0263,52.0749,6400.0
2008-05-30 13:05:00,64.22,64.24,64.2,64.2,7400.0,52.0668,52.083,52.0506,52.0506,7400.0
2008-05-30 13:10:00,64.19,64.19,64.13,64.17,5500.0,52.0425,52.0425,51.9939,52.0263,5500.0
2008-05-30 13:15:00,64.17,64.18,64.12,64.14,4500.0,52.0263,52.0344,51.9857,52.002,4500.0
2008-05-30 13:20:00,64.14,64.2,64.13,64.16,5000.0,52.002,52.0506,51.9939,52.0182,5000.0
2008-05-30 13:25:00,64.16,64.21,64.14,64.15,6800.0,52.0182,52.0587,52.002,52.0101,6800.0
2008-05-30 13:30:00,64.13,64.17,64.13,64.16,6300.0,51.9939,52.0263,51.9939,52.0182,6300.0
2008-05-30 13:35:00,64.15,64.17,64.13,64.14,7400.0,52.0101,52.0263,51.9939,52.002,7400.0
2008-05-30 13:40:00,64.11,64.22,64.1,64.21,9100.0,51.9776,52.0668,51.9695,52.0587,9100.0
2008-05-30 13:45:00,64.21,64.22,64.19,64.22,5300.0,52.0587,52.0668,52.0425,52.0668,5300.0
2008-05-30 13:50:00,64.23,64.27,64.2,64.21,10100.0,52.0749,52.1074,52.0506,52.0587,10100.0
2008-05-30 13:55:00,64.2,64.23,64.15,64.19,6600.0,52.0506,52.0749,52.0101,52.0425,6600.0
2008-05-30 14:00:00,64.19,64.19,64.07,64.16,11300.0,52.0425,52.0425,51.9452,52.0182,11300.0
2008-05-30 14:05:00,64.16,64.25,64.15,64.19,11200.0,52.0182,52.0911,52.0101,52.0425,11200.0
2008-05-30 14:10:00,64.19,64.25,64.19,64.25,12800.0,52.0425,52.0911,52.0425,52.0911,12800.0
2008-05-30 14:15:00,64.25,64.29,64.22,64.27,14900.0,52.0911,52.1236,52.0668,52.1074,14900.0
2008-05-30 14:20:00,64.28,64.34,64.26,64.34,9500.0,52.1155,52.1641,52.0993,52.1641,9500.0
2008-05-30 14:25:00,64.34,64.36,64.29,64.34,12500.0,52.1641,52.1803,52.1236,52.1641,12500.0
2008-05-30 14:30:00,64.34,64.4,64.27,64.39,15000.0,52.1641,52.2128,52.1074,52.2047,15000.0
2008-05-30 14:35:00,64.38,64.45,64.38,64.4,9200.0,52.1965,52.2533,52.1965,52.2128,9200.0
2008-05-30 14:40:00,64.4,64.45,64.4,64.43,9200.0,52.2128,52.2533,52.2128,52.2371,9200.0
2008-05-30 14:45:00,64.45,64.46,64.43,64.44,10300.0,52.2533,52.2614,52.2371,52.2452,10300.0
2008-05-30 14:50:00,64.44,64.49,64.44,64.49,13200.0,52.2452,52.2857,52.2452,52.2857,13200.0
2008-05-30 14:55:00,64.5,64.52,64.47,64.48,11800.0,52.2938,52.31,52.2695,52.2776,11800.0
2008-05-30 15:00:00,64.47,64.52,64.47,64.5,15900.0,52.2695,52.31,52.2695,52.2938,15900.0
2008-05-30 15:05:00,64.51,64.52,64.48,64.48,17300.0,52.3019,52.31,52.2776,52.2776,17300.0
2008-05-30 15:10:00,64.48,64.49,64.37,64.37,13300.0,52.2776,52.2857,52.1884,52.1884,13300.0
2008-05-30 15:15:00,64.38,64.38,64.26,64.29,12000.0,52.1965,52.1965,52.0993,52.1236,12000.0
2008-05-30 15:20:00,64.29,64.41,64.28,64.38,11100.0,52.1236,52.2209,52.1155,52.1965,11100.0
2008-05-30 15:25:00,64.39,64.5,64.38,64.49,22100.0,52.2047,52.2938,52.1965,52.2857,22100.0
2008-05-30 15:30:00,64.49,64.53,64.48,64.5,27000.0,52.2857,52.3182,52.2776,52.2938,27000.0
2008-05-30 15:35:00,64.48,64.51,64.43,64.5,26400.0,52.2776,52.3019,52.2371,52.2938,26400.0
2008-05-30 15:40:00,64.49,64.5,64.42,64.42,29000.0,52.2857,52.2938,52.229,52.229,29000.0
2008-05-30 15:45:00,64.42,64.51,64.42,64.47,33900.0,52.229,52.3019,52.229,52.2695,33900.0
2008-05-30 15:50:00,64.49,64.6,64.49,64.59,41300.0,52.2857,52.3749,52.2857,52.3668,41300.0
2008-05-30 15:55:00,64.59,64.59,64.42,64.46,104700.0,52.3668,52.3668,52.229,52.2614,104700.0
2008-06-02 09:30:00,64.44,64.89,64.1,64.49,37500.0,52.2452,52.61,51.9695,52.2857,37500.0
2008-06-02 09:35:00,64.49,64.52,64.02,64.02,19100.0,52.2857,52.31,51.9047,51.9047,19100.0
2008-06-02 09:40:00,64.01,64.02,63.9,63.9,17000.0,51.8966,51.9047,51.8074,51.8074,17000.0
2008-06-02 09:45:00,63.89,63.9,63.69,63.73,21700.0,51.7993,51.8074,51.6371,51.6696,21700.0
2008-06-02 09:50:00,63.74,63.81,63.6,63.61,29500.0,51.6777,51.7344,51.5642,51.5723,29500.0
2008-06-02 09:55:00,63.6,63.66,63.58,63.6,14000.0,51.5642,51.6128,51.5479,51.5642,14000.0
2008-06-02 10:00:00,63.63,63.76,63.59,63.61,21500.0,51.5885,51.6939,51.556,51.5723,21500.0
2008-06-02 10:05:00,63.6,63.7,63.5,63.52,16300.0,51.5642,51.6452,51.4831,51.4993,16300.0
2008-06-02 10:10:00,63.53,63.57,63.48,63.48,7400.0,51.5074,51.5398,51.4669,51.4669,7400.0
2008-06-02 10:15:00,63.5,63.5,63.32,63.36,23400.0,51.4831,51.4831,51.3371,51.3696,23400.0
2008-06-02 10:20:00,63.35,63.41,63.23,63.31,20400.0,51.3615,51.4101,51.2642,51.329,20400.0
2008-06-02 10:25:00,63.31,63.4,63.28,63.33,10700.0,51.329,51.402,51.3047,51.3452,10700.0
2008-06-02 10:30:00,63.33,63.33,63.12,63.12,17100.0,51.3452,51.3452,51.175,51.175,17100.0
2008-06-02 10:35:00,63.11,63.34,63.09,63.32,15800.0,51.1669,51.3534,51.1507,51.3371,15800.0
2008-06-02 10:40:00,63.32,63.35,63.29,63.29,5700.0,51.3371,51.3615,51.3128,51.3128,5700.0
2008-06-02 10:45:00,63.28,63.33,63.21,63.33,11400.0,51.3047,51.3452,51.248,51.3452,11400.0
2008-06-02 10:50:00,63.35,63.36,63.25,63.3,8700.0,51.3615,51.3696,51.2804,51.3209,8700.0
2008-06-02 10:55:00,63.28,63.3,63.25,63.26,9200.0,51.3047,51.3209,51.2804,51.2885,9200.0
2008-06-02 11:00:00,63.25,63.29,63.23,63.27,27200.0,51.2804,51.3128,51.2642,51.2966,27200.0
2008-06-02 11:05:00,63.26,63.27,63.12,63.17,19400.0,51.2885,51.2966,51.175,51.2155,19400.0
2008-06-02 11:10:00,63.16,63.18,63.1,63.13,9700.0,51.2074,51.2236,51.1588,51.1831,9700.0
2008-06-02 11:15:00,63.16,63.2,63.08,63.17,16500.0,51.2074,51.2399,51.1426,51.2155,16500.0
2008-06-02 11:20:00,63.17,63.17,63.08,63.12,10800.0,51.2155,51.2155,51.1426,51.175,10800.0
2008-06-02 11:25:00,63.14,63.21,63.11,63.13,19100.0,51.1912,51.248,51.1669,51.1831,19100.0
2008-06-02 11:30:00,63.09,63.13,63.01,63.02,18200.0,51.1507,51.1831,51.0858,51.0939,18200.0
2008-06-02 11:35:00,63.02,63.05,62.85,62.85,30900.0,51.0939,51.1182,50.9561,50.9561,30900.0
2008-06-02 11:40:00,62.85,62.94,62.85,62.88,13800.0,50.9561,51.0291,50.9561,50.9804,13800.0
2008-06-02 11:45:00,62.89,62.89,62.8,62.81,14300.0,50.9885,50.9885,50.9155,50.9237,14300.0
2008-06-02 11:50:00,62.8,62.85,62.8,62.84,6100.0,50.9155,50.9561,50.9155,50.948,6100.0
2008-06-02 11:55:00,62.85,62.95,62.85,62.85,12900.0,50.9561,51.0372,50.9561,50.9561,12900.0
2008-06-02 12:00:00,62.83,62.84,62.8,62.82,9500.0,50.9399,50.948,50.9155,50.9318,9500.0
2008-06-02 12:05:00,62.83,62.85,62.78,62.83,11600.0,50.9399,50.9561,50.8993,50.9399,11600.0
2008-06-02 12:10:00,62.83,62.91,62.82,62.89,15200.0,50.9399,51.0047,50.9318,50.9885,15200.0
2008-06-02 12:15:00,62.88,62.88,62.83,62.86,21700.0,50.9804,50.9804,50.9399,50.9642,21700.0
2008-06-02 12:20:00,62.86,62.87,62.82,62.84,10000.0,50.9642,50.9723,50.9318,50.948,10000.0
2008-06-02 12:25:00,62.84,62.85,62.7,62.74,16700.0,50.948,50.9561,50.8345,50.8669,16700.0
2008-06-02 12:30:00,62.74,62.74,62.66,62.66,13000.0,50.8669,50.8669,50.802,50.802,13000.0
2008-06-02 12:35:00,62.67,62.71,62.54,62.63,21000.0,50.8101,50.8426,50.7048,50.7777,21000.0
2008-06-02 12:40:00,62.66,62.67,62.56,62.6,13600.0,50.802,50.8101,50.721,50.7534,13600.0
2008-06-02 12:45:00,62.6,62.62,62.56,62.56,12200.0,50.7534,50.7696,50.721,50.721,12200.0
2008-06-02 12:50:00,62.57,62.64,62.55,62.6,8600.0,50.7291,50.7858,50.7129,50.7534,8600.0
2008-06-02 12:55:00,62.59,62.66,62.55,62.55,5700.0,50.7453,50.802,50.7129,50.7129,5700.0
2008-06-02 13:00:00,62.56,62.6,62.55,62.55,7600.0,50.721,50.7534,50.7129,50.7129,7600.0
2008-06-02 13:05:00,62.54,62.57,62.5,62.52,5400.0,50.7048,50.7291,50.6723,50.6885,5400.0
2008-06-02 13:10:00,62.52,62.68,62.52,62.68,8600.0,50.6885,50.8183,50.6885,50.8183,8600.0
2008-06-02 13:15:00,62.68,62.68,62.59,62.61,10400.0,50.8183,50.8183,50.7453,50.7615,10400.0
2008-06-02 13:20:00,62.62,62.62,62.53,62.59,8300.0,50.7696,50.7696,50.6966,50.7453,8300.0
2008-06-02 13:25:00,62.61,62.72,62.61,62.72,7300.0,50.7615,50.8507,50.7615,50.8507,7300.0
2008-06-02 13:30:00,62.72,62.8,62.71,62.78,13900.0,50.8507,50.9155,50.8426,50.8993,13900.0
2008-06-02 13:35:00,62.77,62.8,62.77,62.8,6000.0,50.8912,50.9155,50.8912,50.9155,6000.0
2008-06-02 13:40:00,62.8,62.87,62.8,62.85,6700.0,50.9155,50.9723,50.9155,50.9561,6700.0
2008-06-02 13:45:00,62.84,62.88,62.8,62.83,8400.0,50.948,50.9804,50.9155,50.9399,8400.0
2008-06-02 13:50:00,62.81,62.85,62.81,62.85,5400.0,50.9237,50.9561,50.9237,50.9561,5400.0
2008-06-02 13:55:00,62.82,62.94,62.82,62.94,5900.0,50.9318,51.0291,50.9318,51.0291,5900.0
2008-06-02 14:00:00,62.94,62.98,62.88,62.92,13300.0,51.0291,51.0615,50.9804,51.0128,13300.0
2008-06-02 14:05:00,62.91,63.03,62.87,63.01,7900.0,51.0047,51.102,50.9723,51.0858,7900.0
2008-06-02 14:10:00,63.0,63.05,62.98,62.98,8400.0,51.0777,51.1182,51.0615,51.0615,8400.0
2008-06-02 14:15:00,62.98,62.99,62.91,62.91,10100.0,51.0615,51.0696,51.0047,51.0047,10100.0
2008-06-02 14:20:00,62.92,62.95,62.91,62.92,8100.0,51.0128,51.0372,51.0047,51.0128,8100.0
2008-06-02 14:25:00,62.92,63.01,62.88,62.98,12200.0,51.0128,51.0858,50.9804,51.0615,12200.0
2008-06-02 14:30:00,62.97,63.01,62.94,62.97,12800.0,51.0534,51.0858,51.0291,51.0534,12800.0
2008-06-02 14:35:00,62.96,63.05,62.96,62.99,11900.0,51.0453,51.1182,51.0453,51.0696,11900.0
2008-06-02 14:40:00,62.99,63.03,62.98,63.0,9700.0,51.0696,51.102,51.0615,51.0777,9700.0
2008-06-02 14:45:00,62.99,63.01,62.89,62.95,17200.0,51.0696,51.0858,50.9885,51.0372,17200.0
2008-06-02 14:50:00,62.96,62.96,62.89,62.91,10800.0,51.0453,51.0453,50.9885,51.0047,10800.0
2008-06-02 14:55:00,62.9,62.94,62.83,62.83,16400.0,50.9966,51.0291,50.9399,50.9399,16400.0
2008-06-02 15:00:00,62.8,62.87,62.8,62.84,17200.0,50.9155,50.9723,50.9155,50.948,17200.0
2008-06-02 15:05:00,62.84,62.89,62.8,62.84,19900.0,50.948,50.9885,50.9155,50.948,19900.0
2008-06-02 15:10:00,62.84,62.91,62.8,62.81,20400.0,50.948,51.0047,50.9155,50.9237,20400.0
2008-06-02 15:15:00,62.8,62.85,62.75,62.79,15900.0,50.9155,50.9561,50.875,50.9074,15900.0
2008-06-02 15:20:00,62.8,62.86,62.8,62.83,12900.0,50.9155,50.9642,50.9155,50.9399,12900.0
2008-06-02 15:25:00,62.83,63.07,62.83,62.98,18400.0,50.9399,51.1345,50.9399,51.0615,18400.0
2008-06-02 15:30:00,62.98,63.06,62.97,63.06,50200.0,51.0615,51.1263,51.0534,51.1263,50200.0
2008-06-02 15:35:00,63.06,63.11,63.05,63.08,22300.0,51.1263,51.1669,51.1182,51.1426,22300.0
2008-06-02 15:40:00,63.08,63.14,63.07,63.14,22700.0,51.1426,51.1912,51.1345,51.1912,22700.0
2008-06-02 15:45:00,63.13,63.25,63.13,63.24,53100.0,51.1831,51.2804,51.1831,51.2723,53100.0
2008-06-02 15:50:00,63.25,63.29,63.23,63.24,46600.0,51.2804,51.3128,51.2642,51.2723,46600.0
2008-06-02 15:55:00,63.24,63.27,63.13,63.15,69600.0,51.2723,51.2966,51.1831,51.1993,69600.0
2008-06-03 09:30:00,63.38,63.46,63.19,63.44,13100.0,51.3858,51.4506,51.2317,51.4344,13100.0
2008-06-03 09:35:00,63.44,63.82,63.44,63.77,9300.0,51.4344,51.7425,51.4344,51.702,9300.0
2008-06-03 09:40:00,63.73,63.75,63.66,63.66,15100.0,51.6696,51.6858,51.6128,51.6128,15100.0
2008-06-03 09:45:00,63.67,63.67,63.55,63.66,24300.0,51.6209,51.6209,51.5236,51.6128,24300.0
2008-06-03 09:50:00,63.66,63.66,63.52,63.53,21200.0,51.6128,51.6128,51.4993,51.5074,21200.0
2008-06-03 09:55:00,63.53,63.63,63.45,63.62,46700.0,51.5074,51.5885,51.4425,51.5804,46700.0
2008-06-03 10:00:00,63.62,64.1,63.62,64.1,56800.0,51.5804,51.9695,51.5804,51.9695,56800.0
2008-06-03 10:05:00,64.07,64.22,64.04,64.1,47800.0,51.9452,52.0668,51.9209,51.9695,47800.0
2008-06-03 10:10:00,64.11,64.11,63.81,63.86,26900.0,51.9776,51.9776,51.7344,51.775,26900.0
2008-06-03 10:15:00,63.86,63.96,63.86,63.91,22400.0,51.775,51.856,51.775,51.8155,22400.0
2008-06-03 10:20:00,63.93,63.93,63.86,63.86,6300.0,51.8317,51.8317,51.775,51.775,6300.0
2008-06-03 10:25:00,63.87,63.87,63.75,63.78,14200.0,51.7831,51.7831,51.6858,51.7101,14200.0
2008-06-03 10:30:00,63.75,63.78,63.67,63.71,13800.0,51.6858,51.7101,51.6209,51.6533,13800.0
2008-06-03 10:35:00,63.7,63.75,63.7,63.75,16900.0,51.6452,51.6858,51.6452,51.6858,16900.0
2008-06-03 10:40:00,63.76,63.78,63.7,63.7,12500.0,51.6939,51.7101,51.6452,51.6452,12500.0
2008-06-03 10:45:00,63.7,63.72,63.66,63.72,10600.0,51.6452,51.6614,51.6128,51.6614,10600.0
2008-06-03 10:50:00,63.72,63.88,63.72,63.85,10300.0,51.6614,51.7912,51.6614,51.7668,10300.0
2008-06-03 10:55:00,63.85,63.97,63.85,63.97,8700.0,51.7668,51.8641,51.7668,51.8641,8700.0
2008-06-03 11:00:00,63.96,64.03,63.96,63.97,9700.0,51.856,51.9128,51.856,51.8641,9700.0
2008-06-03 11:05:00,63.96,63.97,63.83,63.83,17000.0,51.856,51.8641,51.7506,51.7506,17000.0
2008-06-03 11:10:00,63.82,63.9,63.76,63.9,11500.0,51.7425,51.8074,51.6939,51.8074,11500.0
2008-06-03 11:15:00,63.88,64.03,63.86,63.98,12000.0,51.7912,51.9128,51.775,51.8722,12000.0
2008-06-03 11:20:00,63.99,64.01,63.96,63.98,5500.0,51.8803,51.8966,51.856,51.8722,5500.0
2008-06-03 11:25:00,63.98,64.0,63.93,63.96,7000.0,51.8722,51.8885,51.8317,51.856,7000.0
2008-06-03 11:30:00,63.98,63.99,63.95,63.96,5200.0,51.8722,51.8803,51.8479,51.856,5200.0
2008-06-03 11:35:00,63.97,63.97,63.91,63.95,13200.0,51.8641,51.8641,51.8155,51.8479,13200.0
2008-06-03 11:40:00,63.97,64.06,63.97,64.04,11000.0,51.8641,51.9371,51.8641,51.9209,11000.0
2008-06-03 11:45:00,64.04,64.06,64.02,64.04,5000.0,51.9209,51.9371,51.9047,51.9209,5000.0
2008-06-03 11:50:00,64.04,64.04,63.97,63.98,4700.0,51.9209,51.9209,51.8641,51.8722,4700.0
2008-06-03 11:55:00,63.98,64.04,63.98,64.03,5300.0,51.8722,51.9209,51.8722,51.9128,5300.0
2008-06-03 12:00:00,64.01,64.02,63.95,63.95,6300.0,51.8966,51.9047,51.8479,51.8479,6300.0
2008-06-03 12:05:00,63.95,63.96,63.91,63.91,7000.0,51.8479,51.856,51.8155,51.8155,7000.0
2008-06-03 12:10:00,63.92,63.92,63.83,63.85,6500.0,51.8236,51.8236,51.7506,51.7668,6500.0
2008-06-03 12:15:00,63.85,63.87,63.83,63.87,22600.0,51.7668,51.7831,51.7506,51.7831,22600.0
2008-06-03 12:20:00,63.86,63.87,63.84,63.84,4400.0,51.775,51.7831,51.7587,51.7587,4400.0
2008-06-03 12:25:00,63.84,63.87,63.82,63.82,9400.0,51.7587,51.7831,51.7425,51.7425,9400.0
2008-06-03 12:30:00,63.85,63.88,63.82,63.86,12600.0,51.7668,51.7912,51.7425,51.775,12600.0
2008-06-03 12:35:00,63.85,63.9,63.82,63.9,7900.0,51.7668,51.8074,51.7425,51.8074,7900.0
2008-06-03 12:40:00,63.89,63.94,63.81,63.81,8100.0,51.7993,51.8398,51.7344,51.7344,8100.0
2008-06-03 12:45:00,63.82,63.9,63.8,63.87,8100.0,51.7425,51.8074,51.7263,51.7831,8100.0
2008-06-03 12:50:00,63.87,63.89,63.84,63.85,8600.0,51.7831,51.7993,51.7587,51.7668,8600.0
2008-06-03 12:55:00,63.86,63.86,63.84,63.86,8300.0,51.775,51.775,51.7587,51.775,8300.0
2008-06-03 13:00:00,63.85,63.89,63.84,63.85,6800.0,51.7668,51.7993,51.7587,51.7668,6800.0
2008-06-03 13:05:00,63.84,63.88,63.84,63.87,8800.0,51.7587,51.7912,51.7587,51.7831,8800.0
2008-06-03 13:10:00,63.86,63.89,63.84,63.86,7700.0,51.775,51.7993,51.7587,51.775,7700.0
2008-06-03 13:15:00,63.84,63.94,63.84,63.94,10600.0,51.7587,51.8398,51.7587,51.8398,10600.0
2008-06-03 13:20:00,63.91,63.95,63.85,63.92,7500.0,51.8155,51.8479,51.7668,51.8236,7500.0
2008-06-03 13:25:00,63.91,63.91,63.82,63.82,11400.0,51.8155,51.8155,51.7425,51.7425,11400.0
2008-06-03 13:30:00,63.8,63.8,63.56,63.6,15700.0,51.7263,51.7263,51.5317,51.5642,15700.0
2008-06-03 13:35:00,63.61,63.67,63.55,63.56,10300.0,51.5723,51.6209,51.5236,51.5317,10300.0
2008-06-03 13:40:00,63.55,63.6,63.52,63.59,6200.0,51.5236,51.5642,51.4993,51.556,6200.0
2008-06-03 13:45:00,63.6,63.6,63.39,63.47,16600.0,51.5642,51.5642,51.3939,51.4588,16600.0
2008-06-03 13:50:00,63.46,63.47,63.3,63.38,9900.0,51.4506,51.4588,51.3209,51.3858,9900.0
2008-06-03 13:55:00,63.36,63.4,63.27,63.4,9600.0,51.3696,51.402,51.2966,51.402,9600.0
2008-06-03 14:00:00,63.38,63.4,63.35,63.38,10900.0,51.3858,51.402,51.3615,51.3858,10900.0
2008-06-03 14:05:00,63.35,63.36,63.24,63.36,11200.0,51.3615,51.3696,51.2723,51.3696,11200.0
2008-06-03 14:10:00,63.36,63.37,63.34,63.36,5500.0,51.3696,51.3777,51.3534,51.3696,5500.0
2008-06-03 14:15:00,63.35,63.39,63.33,63.35,8300.0,51.3615,51.3939,51.3452,51.3615,8300.0
2008-06-03 14:20:00,63.35,63.36,63.22,63.27,12000.0,51.3615,51.3696,51.2561,51.2966,12000.0
2008-06-03 14:25:00,63.26,63.28,63.17,63.24,16400.0,51.2885,51.3047,51.2155,51.2723,16400.0
2008-06-03 14:30:00,63.24,63.28,63.15,63.19,14700.0,51.2723,51.3047,51.1993,51.2317,14700.0
2008-06-03 14:35:00,63.17,63.3,63.15,63.15,13000.0,51.2155,51.3209,51.1993,51.1993,13000.0
2008-06-03 14:40:00,63.15,63.22,63.11,63.15,17900.0,51.1993,51.2561,51.1669,51.1993,17900.0
2008-06-03 14:45:00,63.17,63.31,63.17,63.31,13900.0,51.2155,51.329,51.2155,51.329,13900.0
2008-06-03 14:50:00,63.32,63.33,63.14,63.17,12000.0,51.3371,51.3452,51.1912,51.2155,12000.0
2008-06-03 14:55:00,63.14,63.22,63.13,63.2,14400.0,51.1912,51.2561,51.1831,51.2399,14400.0
2008-06-03 15:00:00,63.2,63.32,63.1,63.26,37500.0,51.2399,51.3371,51.1588,51.2885,37500.0
2008-06-03 15:05:00,63.25,63.43,63.23,63.35,25300.0,51.2804,51.4263,51.2642,51.3615,25300.0
2008-06-03 15:10:00,63.36,63.37,63.25,63.29,14100.0,51.3696,51.3777,51.2804,51.3128,14100.0
2008-06-03 15:15:00,63.28,63.35,63.22,63.34,15400.0,51.3047,51.3615,51.2561,51.3534,15400.0
2008-06-03 15:20:00,63.34,63.36,63.25,63.3,11000.0,51.3534,51.3696,51.2804,51.3209,11000.0
2008-06-03 15:25:00,63.29,63.36,63.24,63.35,13700.0,51.3128,51.3696,51.2723,51.3615,13700.0
2008-06-03 15:30:00,63.36,63.5,63.27,63.41,26500.0,51.3696,51.4831,51.2966,51.4101,26500.0
2008-06-03 15:35:00,63.4,63.52,63.35,63.4,21300.0,51.402,51.4993,51.3615,51.402,21300.0
2008-06-03 15:40:00,63.41,63.46,63.32,63.38,19300.0,51.4101,51.4506,51.3371,51.3858,19300.0
2008-06-03 15:45:00,63.38,63.44,63.36,63.44,17000.0,51.3858,51.4344,51.3696,51.4344,17000.0
2008-06-03 15:50:00,63.43,63.54,63.39,63.52,23100.0,51.4263,51.5155,51.3939,51.4993,23100.0
2008-06-03 15:55:00,63.51,63.56,63.42,63.44,37500.0,51.4912,51.5317,51.4182,51.4344,37500.0
2008-06-04 09:30:00,63.21,63.91,63.21,63.83,16600.0,51.248,51.8155,51.248,51.7506,16600.0
2008-06-04 09:35:00,63.91,64.05,63.87,63.87,12300.0,51.8155,51.929,51.7831,51.7831,12300.0
2008-06-04 09:40:00,63.92,64.16,63.92,64.16,12300.0,51.8236,52.0182,51.8236,52.0182,12300.0
2008-06-04 09:45:00,64.17,64.18,63.9,63.99,19500.0,52.0263,52.0344,51.8074,51.8803,19500.0
2008-06-04 09:50:00,63.99,64.0,63.87,63.89,23700.0,51.8803,51.8885,51.7831,51.7993,23700.0
2008-06-04 09:55:00,63.87,64.04,63.84,64.04,21700.0,51.7831,51.9209,51.7587,51.9209,21700.0
2008-06-04 10:00:00,64.05,64.17,63.97,64.13,19500.0,51.929,52.0263,51.8641,51.9939,19500.0
2008-06-04 10:05:00,64.15,64.29,64.12,64.29,16700.0,52.0101,52.1236,51.9857,52.1236,16700.0
2008-06-04 10:10:00,64.26,64.26,64.19,64.22,17300.0,52.0993,52.0993,52.0425,52.0668,17300.0
2008-06-04 10:15:00,64.2,64.22,64.09,64.2,18800.0,52.0506,52.0668,51.9614,52.0506,18800.0
2008-06-04 10:20:00,64.22,64.25,64.15,64.24,18700.0,52.0668,52.0911,52.0101,52.083,18700.0
2008-06-04 10:25:00,64.22,64.26,64.21,64.23,9000.0,52.0668,52.0993,52.0587,52.0749,9000.0
2008-06-04 10:30:00,64.23,64.27,64.18,64.21,7400.0,52.0749,52.1074,52.0344,52.0587,7400.0
2008-06-04 10:35:00,64.19,64.34,64.05,64.21,26400.0,52.0425,52.1641,51.929,52.0587,26400.0
2008-06-04 10:40:00,64.23,64.33,64.16,64.31,12700.0,52.0749,52.156,52.0182,52.1398,12700.0
2008-06-04 10:45:00,64.31,64.38,64.31,64.35,4500.0,52.1398,52.1965,52.1398,52.1722,4500.0
2008-06-04 10:50:00,64.35,64.47,64.35,64.47,12500.0,52.1722,52.2695,52.1722,52.2695,12500.0
2008-06-04 10:55:00,64.47,64.63,64.46,64.63,19000.0,52.2695,52.3992,52.2614,52.3992,19000.0
2008-06-04 11:00:00,64.61,64.74,64.6,64.7,33400.0,52.383,52.4884,52.3749,52.456,33400.0
2008-06-04 11:05:00,64.72,64.93,64.7,64.92,28000.0,52.4722,52.6425,52.456,52.6344,28000.0
2008-06-04 11:10:00,64.93,64.95,64.81,64.81,38800.0,52.6425,52.6587,52.5452,52.5452,38800.0
2008-06-04 11:15:00,64.81,64.82,64.77,64.79,11100.0,52.5452,52.5533,52.5127,52.529,11100.0
2008-06-04 11:20:00,64.83,64.93,64.83,64.89,18400.0,52.5614,52.6425,52.5614,52.61,18400.0
2008-06-04 11:25:00,64.9,64.94,64.88,64.88,10000.0,52.6181,52.6506,52.6019,52.6019,10000.0
2008-06-04 11:30:00,64.89,64.91,64.84,64.85,19200.0,52.61,52.6262,52.5695,52.5776,19200.0
2008-06-04 11:35:00,64.85,64.89,64.84,64.86,8700.0,52.5776,52.61,52.5695,52.5857,8700.0
2008-06-04 11:40:00,64.84,64.92,64.84,64.92,9300.0,52.5695,52.6344,52.5695,52.6344,9300.0
2008-06-04 11:45:00,64.92,64.92,64.86,64.9,8700.0,52.6344,52.6344,52.5857,52.6181,8700.0
2008-06-04 11:50:00,64.87,64.91,64.4,64.89,13200.0,52.5938,52.6262,52.2128,52.61,13200.0
2008-06-04 11:55:00,64.89,64.95,64.88,64.9,12600.0,52.61,52.6587,52.6019,52.6181,12600.0
2008-06-04 12:00:00,64.9,64.9,64.78,64.83,12000.0,52.6181,52.6181,52.5208,52.5614,12000.0
2008-06-04 12:05:00,64.82,64.84,64.78,64.78,7400.0,52.5533,52.5695,52.5208,52.5208,7400.0
2008-06-04 12:10:00,64.78,64.89,64.78,64.89,8500.0,52.5208,52.61,52.5208,52.61,8500.0
2008-06-04 12:15:00,64.88,64.92,64.86,64.9,6100.0,52.6019,52.6344,52.5857,52.6181,6100.0
2008-06-04 12:20:00,64.88,64.91,64.85,64.86,5900.0,52.6019,52.6262,52.5776,52.5857,5900.0
2008-06-04 12:25:00,64.86,64.89,64.83,64.88,4800.0,52.5857,52.61,52.5614,52.6019,4800.0
2008-06-04 12:30:00,64.85,64.88,64.81,64.81,8000.0,52.5776,52.6019,52.5452,52.5452,8000.0
2008-06-04 12:35:00,64.8,64.83,64.72,64.75,6600.0,52.5371,52.5614,52.4722,52.4965,6600.0
2008-06-04 12:40:00,64.75,64.82,64.73,64.76,4800.0,52.4965,52.5533,52.4803,52.5046,4800.0
2008-06-04 12:45:00,64.74,64.79,64.64,64.69,10500.0,52.4884,52.529,52.4073,52.4479,10500.0
2008-06-04 12:50:00,64.66,64.75,64.66,64.7,11400.0,52.4236,52.4965,52.4236,52.456,11400.0
2008-06-04 12:55:00,64.7,64.72,64.61,64.61,7600.0,52.456,52.4722,52.383,52.383,7600.0
2008-06-04 13:00:00,64.6,64.8,64.59,64.78,14700.0,52.3749,52.5371,52.3668,52.5208,14700.0
2008-06-04 13:05:00,64.79,64.79,64.61,64.62,9400.0,52.529,52.529,52.383,52.3911,9400.0
2008-06-04 13:10:00,64.65,64.78,64.65,64.75,8900.0,52.4154,52.5208,52.4154,52.4965,8900.0
2008-06-04 13:15:00,64.78,64.82,64.74,64.76,7200.0,52.5208,52.5533,52.4884,52.5046,7200.0
2008-06-04 13:20:00,64.75,64.81,64.71,64.75,6900.0,52.4965,52.5452,52.4641,52.4965,6900.0
2008-06-04 13:25:00,64.75,64.87,64.74,64.86,6200.0,52.4965,52.5938,52.4884,52.5857,6200.0
2008-06-04 13:30:00,64.84,64.95,64.84,64.92,13500.0,52.5695,52.6587,52.5695,52.6344,13500.0
2008-06-04 13:35:00,64.92,64.94,64.86,64.87,8700.0,52.6344,52.6506,52.5857,52.5938,8700.0
2008-06-04 13:40:00,64.86,64.9,64.82,64.82,6300.0,52.5857,52.6181,52.5533,52.5533,6300.0
2008-06-04 13:45:00,64.82,64.85,64.79,64.79,8800.0,52.5533,52.5776,52.529,52.529,8800.0
2008-06-04 13:50:00,64.8,64.91,64.8,64.85,10800.0,52.5371,52.6262,52.5371,52.5776,10800.0
2008-06-04 13:55:00,64.86,64.9,64.84,64.9,7200.0,52.5857,52.6181,52.5695,52.6181,7200.0
2008-06-04 14:00:00,64.85,64.88,64.8,64.86,10600.0,52.5776,52.6019,52.5371,52.5857,10600.0
2008-06-04 14:05:00,64.85,64.89,64.77,64.84,29700.0,52.5776,52.61,52.5127,52.5695,29700.0
2008-06-04 14:10:00,64.85,64.89,64.77,64.8,41400.0,52.5776,52.61,52.5127,52.5371,41400.0
2008-06-04 14:15:00,64.8,64.89,64.77,64.85,48200.0,52.5371,52.61,52.5127,52.5776,48200.0
2008-06-04 14:20:00,64.83,64.98,64.81,64.95,43800.0,52.5614,52.683,52.5452,52.6587,43800.0
2008-06-04 14:25:00,64.96,65.0,64.93,65.0,45800.0,52.6668,52.6992,52.6425,52.6992,45800.0
2008-06-04 14:30:00,64.99,65.0,64.87,64.92,25000.0,52.6911,52.6992,52.5938,52.6344,25000.0
2008-06-04 14:35:00,64.92,65.0,64.91,64.99,13900.0,52.6344,52.6992,52.6262,52.6911,13900.0
2008-06-04 14:40:00,65.0,65.0,64.87,64.89,10900.0,52.6992,52.6992,52.5938,52.61,10900.0
2008-06-04 14:45:00,64.87,64.89,64.71,64.73,30700.0,52.5938,52.61,52.4641,52.4803,30700.0
2008-06-04 14:50:00,64.75,64.79,64.62,64.69,24000.0,52.4965,52.529,52.3911,52.4479,24000.0
2008-06-04 14:55:00,64.69,64.73,64.57,64.73,36200.0,52.4479,52.4803,52.3506,52.4803,36200.0
2008-06-04 15:00:00,64.71,64.85,64.7,64.78,51500.0,52.4641,52.5776,52.456,52.5208,51500.0
2008-06-04 15:05:00,64.77,64.93,64.76,64.89,43600.0,52.5127,52.6425,52.5046,52.61,43600.0
2008-06-04 15:10:00,64.9,64.92,64.8,64.85,36000.0,52.6181,52.6344,52.5371,52.5776,36000.0
2008-06-04 15:15:00,64.85,65.08,64.81,65.02,73700.0,52.5776,52.7641,52.5452,52.7154,73700.0
2008-06-04 15:20:00,65.02,65.11,64.99,65.08,39200.0,52.7154,52.7884,52.6911,52.7641,39200.0
2008-06-04 15:25:00,65.09,65.14,64.96,65.06,29700.0,52.7722,52.8127,52.6668,52.7479,29700.0
2008-06-04 15:30:00,65.06,65.07,64.94,65.02,41200.0,52.7479,52.756,52.6506,52.7154,41200.0
2008-06-04 15:35:00,65.02,65.09,65.01,65.04,33500.0,52.7154,52.7722,52.7073,52.7316,33500.0
2008-06-04 15:40:00,65.05,65.08,64.99,65.03,35900.0,52.7398,52.7641,52.6911,52.7235,35900.0
2008-06-04 15:45:00,65.02,65.27,65.02,65.19,56100.0,52.7154,52.9181,52.7154,52.8533,56100.0
2008-06-04 15:50:00,65.19,65.25,65.05,65.11,50200.0,52.8533,52.9019,52.7398,52.7884,50200.0
2008-06-04 15:55:00,65.12,65.15,65.03,65.1,64800.0,52.7965,52.8208,52.7235,52.7803,64800.0
2008-06-05 09:30:00,65.15,65.15,64.17,64.55,67300.0,52.8208,52.8208,52.0263,52.3344,67300.0
2008-06-05 09:35:00,64.6,64.79,64.5,64.79,18700.0,52.3749,52.529,52.2938,52.529,18700.0
2008-06-05 09:40:00,64.78,64.9,64.73,64.8,33000.0,52.5208,52.6181,52.4803,52.5371,33000.0
2008-06-05 09:45:00,64.82,64.85,64.7,64.77,21200.0,52.5533,52.5776,52.456,52.5127,21200.0
2008-06-05 09:50:00,64.76,64.8,64.73,64.78,33800.0,52.5046,52.5371,52.4803,52.5208,33800.0
2008-06-05 09:55:00,64.77,64.79,64.48,64.49,35100.0,52.5127,52.529,52.2776,52.2857,35100.0
2008-06-05 10:00:00,64.49,64.5,64.32,64.38,51500.0,52.2857,52.2938,52.1479,52.1965,51500.0
2008-06-05 10:05:00,64.38,64.7,64.38,64.7,15600.0,52.1965,52.456,52.1965,52.456,15600.0
2008-06-05 10:10:00,64.73,64.73,64.47,64.56,90500.0,52.4803,52.4803,52.2695,52.3425,90500.0
2008-06-05 10:15:00,64.57,64.7,64.57,64.69,17600.0,52.3506,52.456,52.3506,52.4479,17600.0
2008-06-05 10:20:00,64.69,64.75,64.66,64.73,13500.0,52.4479,52.4965,52.4236,52.4803,13500.0
2008-06-05 10:25:00,64.75,64.97,64.75,64.96,20600.0,52.4965,52.6749,52.4965,52.6668,20600.0
2008-06-05 10:30:00,64.97,65.14,64.93,65.06,25800.0,52.6749,52.8127,52.6425,52.7479,25800.0
2008-06-05 10:35:00,65.1,65.11,65.0,65.05,6300.0,52.7803,52.7884,52.6992,52.7398,6300.0
2008-06-05 10:40:00,65.05,65.19,65.0,65.18,22600.0,52.7398,52.8533,52.6992,52.8451,22600.0
2008-06-05 10:45:00,65.22,65.34,65.22,65.29,17600.0,52.8776,52.9749,52.8776,52.9343,17600.0
2008-06-05 10:50:00,65.29,65.33,65.27,65.33,5700.0,52.9343,52.9668,52.9181,52.9668,5700.0
2008-06-05 10:55:00,65.33,65.33,65.2,65.22,5300.0,52.9668,52.9668,52.8614,52.8776,5300.0
2008-06-05 11:00:00,65.21,65.22,65.14,65.14,7700.0,52.8695,52.8776,52.8127,52.8127,7700.0
2008-06-05 11:05:00,65.16,65.16,65.08,65.08,9500.0,52.8289,52.8289,52.7641,52.7641,9500.0
2008-06-05 11:10:00,65.08,65.09,65.03,65.07,11800.0,52.7641,52.7722,52.7235,52.756,11800.0
2008-06-05 11:15:00,65.07,65.12,65.07,65.1,9700.0,52.756,52.7965,52.756,52.7803,9700.0
2008-06-05 11:20:00,65.13,65.13,64.88,64.9,36500.0,52.8046,52.8046,52.6019,52.6181,36500.0
2008-06-05 11:25:00,64.89,65.05,64.89,65.05,11500.0,52.61,52.7398,52.61,52.7398,11500.0
2008-06-05 11:30:00,65.05,65.08,65.02,65.08,7000.0,52.7398,52.7641,52.7154,52.7641,7000.0
2008-06-05 11:35:00,65.08,65.17,65.07,65.11,13200.0,52.7641,52.837,52.756,52.7884,13200.0
2008-06-05 11:40:00,65.11,65.13,65.09,65.11,6000.0,52.7884,52.8046,52.7722,52.7884,6000.0
2008-06-05 11:45:00,65.09,65.15,65.09,65.15,3800.0,52.7722,52.8208,52.7722,52.8208,3800.0
2008-06-05 11:50:00,65.12,65.15,65.09,65.12,5600.0,52.7965,52.8208,52.7722,52.7965,5600.0
2008-06-05 11:55:00,65.1,65.12,65.09,65.1,4600.0,52.7803,52.7965,52.7722,52.7803,4600.0
2008-06-05 12:00:00,65.1,65.17,65.09,65.11,11500.0,52.7803,52.837,52.7722,52.7884,11500.0
2008-06-05 12:05:00,65.13,65.13,65.02,65.04,15700.0,52.8046,52.8046,52.7154,52.7316,15700.0
2008-06-05 12:10:00,65.06,65.13,65.02,65.04,12000.0,52.7479,52.8046,52.7154,52.7316,12000.0
2008-06-05 12:15:00,65.09,65.11,65.05,65.1,6200.0,52.7722,52.7884,52.7398,52.7803,6200.0
2008-06-05 12:20:00,65.1,65.13,65.03,65.13,27300.0,52.7803,52.8046,52.7235,52.8046,27300.0
2008-06-05 12:25:00,65.13,65.2,65.05,65.16,7700.0,52.8046,52.8614,52.7398,52.8289,7700.0
2008-06-05 12:30:00,65.16,65.3,65.16,65.28,8400.0,52.8289,52.9424,52.8289,52.9262,8400.0
2008-06-05 12:35:00,65.29,65.32,65.26,65.29,6800.0,52.9343,52.9587,52.91,52.9343,6800.0
2008-06-05 12:40:00,65.28,65.31,65.25,65.31,5200.0,52.9262,52.9505,52.9019,52.9505,5200.0
2008-06-05 12:45:00,65.32,65.32,65.19,65.19,4300.0,52.9587,52.9587,52.8533,52.8533,4300.0
2008-06-05 12:50:00,65.21,65.28,65.19,65.28,24200.0,52.8695,52.9262,52.8533,52.9262,24200.0
2008-06-05 12:55:00,65.24,65.3,65.23,65.26,7200.0,52.8938,52.9424,52.8857,52.91,7200.0
2008-06-05 13:00:00,65.29,65.41,65.28,65.33,14000.0,52.9343,53.0316,52.9262,52.9668,14000.0
2008-06-05 13:05:00,65.32,65.37,65.29,65.34,5100.0,52.9587,52.9992,52.9343,52.9749,5100.0
2008-06-05 13:10:00,65.36,65.4,65.34,65.38,9400.0,52.9911,53.0235,52.9749,53.0073,9400.0
2008-06-05 13:15:00,65.38,65.38,65.32,65.32,4600.0,53.0073,53.0073,52.9587,52.9587,4600.0
2008-06-05 13:20:00,65.34,65.45,65.34,65.4,14200.0,52.9749,53.0641,52.9749,53.0235,14200.0
2008-06-05 13:25:00,65.4,65.45,65.38,65.41,5500.0,53.0235,53.0641,53.0073,53.0316,5500.0
2008-06-05 13:30:00,65.42,65.44,65.4,65.42,9300.0,53.0397,53.0559,53.0235,53.0397,9300.0
2008-06-05 13:35:00,65.42,65.44,65.4,65.42,7300.0,53.0397,53.0559,53.0235,53.0397,7300.0
2008-06-05 13:40:00,65.43,65.45,65.4,65.45,7400.0,53.0478,53.0641,53.0235,53.0641,7400.0
2008-06-05 13:45:00,65.44,65.47,65.42,65.43,9100.0,53.0559,53.0803,53.0397,53.0478,9100.0
2008-06-05 13:50:00,65.43,65.43,65.31,65.34,7500.0,53.0478,53.0478,52.9505,52.9749,7500.0
2008-06-05 13:55:00,65.31,65.33,65.29,65.3,8900.0,52.9505,52.9668,52.9343,52.9424,8900.0
2008-06-05 14:00:00,65.29,65.29,65.18,65.18,9900.0,52.9343,52.9343,52.8451,52.8451,9900.0
2008-06-05 14:05:00,65.18,65.18,65.13,65.16,7800.0,52.8451,52.8451,52.8046,52.8289,7800.0
2008-06-05 14:10:00,65.16,65.17,65.13,65.13,10600.0,52.8289,52.837,52.8046,52.8046,10600.0
2008-06-05 14:15:00,65.14,65.25,65.14,65.25,5500.0,52.8127,52.9019,52.8127,52.9019,5500.0
2008-06-05 14:20:00,65.2,65.23,65.11,65.14,16000.0,52.8614,52.8857,52.7884,52.8127,16000.0
2008-06-05 14:25:00,65.16,65.25,65.15,65.18,10800.0,52.8289,52.9019,52.8208,52.8451,10800.0
2008-06-05 14:30:00,65.19,65.2,65.12,65.15,10600.0,52.8533,52.8614,52.7965,52.8208,10600.0
2008-06-05 14:35:00,65.15,65.18,65.11,65.14,16800.0,52.8208,52.8451,52.7884,52.8127,16800.0
2008-06-05 14:40:00,65.14,65.17,65.13,65.16,15700.0,52.8127,52.837,52.8046,52.8289,15700.0
2008-06-05 14:45:00,65.18,65.24,65.18,65.2,8000.0,52.8451,52.8938,52.8451,52.8614,8000.0
2008-06-05 14:50:00,65.22,65.26,65.17,65.26,13900.0,52.8776,52.91,52.837,52.91,13900.0
2008-06-05 14:55:00,65.24,65.35,65.24,65.35,19900.0,52.8938,52.983,52.8938,52.983,19900.0
2008-06-05 15:00:00,65.36,65.36,65.32,65.34,6400.0,52.9911,52.9911,52.9587,52.9749,6400.0
2008-06-05 15:05:00,65.34,65.54,65.32,65.52,28800.0,52.9749,53.137,52.9587,53.1208,28800.0
2008-06-05 15:10:00,65.5,65.51,65.45,65.49,15200.0,53.1046,53.1127,53.0641,53.0965,15200.0
2008-06-05 15:15:00,65.49,65.53,65.45,65.49,16100.0,53.0965,53.1289,53.0641,53.0965,16100.0
2008-06-05 15:20:00,65.46,65.49,65.41,65.45,8500.0,53.0722,53.0965,53.0316,53.0641,8500.0
2008-06-05 15:25:00,65.45,65.47,65.35,65.35,9400.0,53.0641,53.0803,52.983,52.983,9400.0
2008-06-05 15:30:00,65.35,65.45,65.31,65.38,15700.0,52.983,53.0641,52.9505,53.0073,15700.0
2008-06-05 15:35:00,65.39,65.47,65.37,65.46,22300.0,53.0154,53.0803,52.9992,53.0722,22300.0
2008-06-05 15:40:00,65.45,65.51,65.41,65.45,39600.0,53.0641,53.1127,53.0316,53.0641,39600.0
2008-06-05 15:45:00,65.46,65.53,65.34,65.43,21100.0,53.0722,53.1289,52.9749,53.0478,21100.0
2008-06-05 15:50:00,65.43,65.58,65.41,65.45,30500.0,53.0478,53.1695,53.0316,53.0641,30500.0
2008-06-05 15:55:00,65.45,65.58,65.44,65.48,28000.0,53.0641,53.1695,53.0559,53.0884,28000.0
2008-06-06 09:30:00,64.88,65.29,64.06,64.74,22900.0,52.6019,52.9343,51.9371,52.4884,22900.0
2008-06-06 09:35:00,64.74,64.74,64.6,64.63,20700.0,52.4884,52.4884,52.3749,52.3992,20700.0
2008-06-06 09:40:00,64.61,64.64,64.47,64.58,11600.0,52.383,52.4073,52.2695,52.3587,11600.0
2008-06-06 09:45:00,64.6,64.66,64.45,64.45,19900.0,52.3749,52.4236,52.2533,52.2533,19900.0
2008-06-06 09:50:00,64.46,64.81,64.44,64.69,26600.0,52.2614,52.5452,52.2452,52.4479,26600.0
2008-06-06 09:55:00,64.7,64.77,64.62,64.69,12200.0,52.456,52.5127,52.3911,52.4479,12200.0
2008-06-06 10:00:00,64.71,64.73,64.55,64.59,30000.0,52.4641,52.4803,52.3344,52.3668,30000.0
2008-06-06 10:05:00,64.6,64.74,64.52,64.55,23600.0,52.3749,52.4884,52.31,52.3344,23600.0
2008-06-06 10:10:00,64.55,64.63,64.49,64.63,9500.0,52.3344,52.3992,52.2857,52.3992,9500.0
2008-06-06 10:15:00,64.6,64.72,64.59,64.7,36400.0,52.3749,52.4722,52.3668,52.456,36400.0
2008-06-06 10:20:00,64.68,64.69,64.6,64.68,17200.0,52.4398,52.4479,52.3749,52.4398,17200.0
2008-06-06 10:25:00,64.68,64.71,64.63,64.67,8800.0,52.4398,52.4641,52.3992,52.4317,8800.0
2008-06-06 10:30:00,64.67,64.73,64.64,64.73,7700.0,52.4317,52.4803,52.4073,52.4803,7700.0
2008-06-06 10:35:00,64.74,64.78,64.7,64.74,6200.0,52.4884,52.5208,52.456,52.4884,6200.0
2008-06-06 10:40:00,64.72,64.8,64.7,64.75,12600.0,52.4722,52.5371,52.456,52.4965,12600.0
2008-06-06 10:45:00,64.75,64.77,64.7,64.76,9900.0,52.4965,52.5127,52.456,52.5046,9900.0
2008-06-06 10:50:00,64.76,64.82,64.7,64.81,9100.0,52.5046,52.5533,52.456,52.5452,9100.0
2008-06-06 10:55:00,64.77,64.79,64.7,64.73,6700.0,52.5127,52.529,52.456,52.4803,6700.0
2008-06-06 11:00:00,64.7,64.77,64.7,64.77,12900.0,52.456,52.5127,52.456,52.5127,12900.0
2008-06-06 11:05:00,64.75,64.77,64.57,64.68,28800.0,52.4965,52.5127,52.3506,52.4398,28800.0
2008-06-06 11:10:00,64.68,64.7,64.61,64.63,7900.0,52.4398,52.456,52.383,52.3992,7900.0
2008-06-06 11:15:00,64.65,64.73,64.62,64.65,18400.0,52.4154,52.4803,52.3911,52.4154,18400.0
2008-06-06 11:20:00,64.65,64.65,64.58,64.61,8400.0,52.4154,52.4154,52.3587,52.383,8400.0
2008-06-06 11:25:00,64.61,64.62,64.45,64.53,21600.0,52.383,52.3911,52.2533,52.3182,21600.0
2008-06-06 11:30:00,64.51,64.52,64.45,64.51,18400.0,52.3019,52.31,52.2533,52.3019,18400.0
2008-06-06 11:35:00,64.5,64.64,64.5,64.63,12900.0,52.2938,52.4073,52.2938,52.3992,12900.0
2008-06-06 11:40:00,64.62,64.72,64.55,64.71,45800.0,52.3911,52.4722,52.3344,52.4641,45800.0
2008-06-06 11:45:00,64.72,64.78,64.64,64.66,8000.0,52.4722,52.5208,52.4073,52.4236,8000.0
2008-06-06 11:50:00,64.65,64.75,64.62,64.74,5300.0,52.4154,52.4965,52.3911,52.4884,5300.0
2008-06-06 11:55:00,64.72,64.72,64.62,64.65,9700.0,52.4722,52.4722,52.3911,52.4154,9700.0
2008-06-06 12:00:00,64.63,64.66,64.62,64.65,11700.0,52.3992,52.4236,52.3911,52.4154,11700.0
2008-06-06 12:05:00,64.65,64.67,64.64,64.64,15500.0,52.4154,52.4317,52.4073,52.4073,15500.0
2008-06-06 12:10:00,64.67,64.79,64.67,64.75,7500.0,52.4317,52.529,52.4317,52.4965,7500.0
2008-06-06 12:15:00,64.76,64.79,64.73,64.78,16000.0,52.5046,52.529,52.4803,52.5208,16000.0
2008-06-06 12:20:00,64.78,64.79,64.7,64.73,15000.0,52.5208,52.529,52.456,52.4803,15000.0
2008-06-06 12:25:00,64.71,64.73,64.68,64.71,12900.0,52.4641,52.4803,52.4398,52.4641,12900.0
2008-06-06 12:30:00,64.71,64.72,64.69,64.71,6300.0,52.4641,52.4722,52.4479,52.4641,6300.0
2008-06-06 12:35:00,64.71,64.8,64.69,64.72,8400.0,52.4641,52.5371,52.4479,52.4722,8400.0
2008-06-06 12:40:00,64.71,64.74,64.68,64.71,12000.0,52.4641,52.4884,52.4398,52.4641,12000.0
2008-06-06 12:45:00,64.71,64.74,64.69,64.69,6400.0,52.4641,52.4884,52.4479,52.4479,6400.0
2008-06-06 12:50:00,64.69,64.69,64.64,64.68,17100.0,52.4479,52.4479,52.4073,52.4398,17100.0
2008-06-06 12:55:00,64.65,64.69,64.65,64.66,4200.0,52.4154,52.4479,52.4154,52.4236,4200.0
2008-06-06 13:00:00,64.67,64.67,64.45,64.47,23600.0,52.4317,52.4317,52.2533,52.2695,23600.0
2008-06-06 13:05:00,64.44,64.54,64.4,64.4,8500.0,52.2452,52.3263,52.2128,52.2128,8500.0
2008-06-06 13:10:00,64.43,64.64,64.4,64.64,16100.0,52.2371,52.4073,52.2128,52.4073,16100.0
2008-06-06 13:15:00,64.63,64.63,64.36,64.36,12900.0,52.3992,52.3992,52.1803,52.1803,12900.0
2008-06-06 13:20:00,64.36,64.54,64.36,64.54,8000.0,52.1803,52.3263,52.1803,52.3263,8000.0
2008-06-06 13:25:00,64.5,64.53,64.44,64.44,4900.0,52.2938,52.3182,52.2452,52.2452,4900.0
2008-06-06 13:30:00,64.43,64.43,64.36,64.42,8600.0,52.2371,52.2371,52.1803,52.229,8600.0
2008-06-06 13:35:00,64.44,64.6,64.41,64.43,13900.0,52.2452,52.3749,52.2209,52.2371,13900.0
2008-06-06 13:40:00,64.41,64.49,64.4,64.49,4000.0,52.2209,52.2857,52.2128,52.2857,4000.0
2008-06-06 13:45:00,64.48,64.49,64.41,64.44,5800.0,52.2776,52.2857,52.2209,52.2452,5800.0
2008-06-06 13:50:00,64.42,64.49,64.42,64.48,20200.0,52.229,52.2857,52.229,52.2776,20200.0
2008-06-06 13:55:00,64.49,64.58,64.46,64.56,9800.0,52.2857,52.3587,52.2614,52.3425,9800.0
2008-06-06 14:00:00,64.53,64.55,64.46,64.48,15100.0,52.3182,52.3344,52.2614,52.2776,15100.0
2008-06-06 14:05:00,64.48,64.49,64.4,64.43,22600.0,52.2776,52.2857,52.2128,52.2371,22600.0
2008-06-06 14:10:00,64.41,64.47,64.27,64.29,34100.0,52.2209,52.2695,52.1074,52.1236,34100.0
2008-06-06 14:15:00,64.29,64.42,64.18,64.38,32300.0,52.1236,52.229,52.0344,52.1965,32300.0
2008-06-06 14:20:00,64.37,64.41,64.26,64.29,10400.0,52.1884,52.2209,52.0993,52.1236,10400.0
2008-06-06 14:25:00,64.29,64.35,64.17,64.34,21400.0,52.1236,52.1722,52.0263,52.1641,21400.0
2008-06-06 14:30:00,64.35,64.51,64.33,64.44,10400.0,52.1722,52.3019,52.156,52.2452,10400.0
2008-06-06 14:35:00,64.41,64.48,64.4,64.41,14800.0,52.2209,52.2776,52.2128,52.2209,14800.0
2008-06-06 14:40:00,64.41,64.44,64.39,64.4,6100.0,52.2209,52.2452,52.2047,52.2128,6100.0
2008-06-06 14:45:00,64.39,64.43,64.33,64.37,8300.0,52.2047,52.2371,52.156,52.1884,8300.0
2008-06-06 14:50:00,64.37,64.41,64.3,64.37,12500.0,52.1884,52.2209,52.1317,52.1884,12500.0
2008-06-06 14:55:00,64.35,64.4,64.34,64.38,6800.0,52.1722,52.2128,52.1641,52.1965,6800.0
2008-06-06 15:00:00,64.38,64.5,64.38,64.39,8500.0,52.1965,52.2938,52.1965,52.2047,8500.0
2008-06-06 15:05:00,64.4,64.6,64.33,64.6,23500.0,52.2128,52.3749,52.156,52.3749,23500.0
2008-06-06 15:10:00,64.58,64.71,64.51,64.63,15200.0,52.3587,52.4641,52.3019,52.3992,15200.0
2008-06-06 15:15:00,64.64,64.65,64.4,64.44,16800.0,52.4073,52.4154,52.2128,52.2452,16800.0
2008-06-06 15:20:00,64.45,64.54,64.32,64.33,25400.0,52.2533,52.3263,52.1479,52.156,25400.0
2008-06-06 15:25:00,64.34,64.41,64.22,64.29,16200.0,52.1641,52.2209,52.0668,52.1236,16200.0
2008-06-06 15:30:00,64.31,64.32,64.15,64.25,17900.0,52.1398,52.1479,52.0101,52.0911,17900.0
2008-06-06 15:35:00,64.22,64.38,64.18,64.22,12500.0,52.0668,52.1965,52.0344,52.0668,12500.0
2008-06-06 15:40:00,64.24,64.27,64.12,64.15,16800.0,52.083,52.1074,51.9857,52.0101,16800.0
2008-06-06 15:45:00,64.18,64.2,64.02,64.06,37200.0,52.0344,52.0506,51.9047,51.9371,37200.0
2008-06-06 15:50:00,64.08,64.25,64.08,64.09,33700.0,51.9533,52.0911,51.9533,51.9614,33700.0
2008-06-06 15:55:00,64.08,64.11,63.97,64.0,35500.0,51.9533,51.9776,51.8641,51.8885,35500.0
2008-06-09 09:30:00,64.47,64.47,63.89,63.9,18000.0,52.2695,52.2695,51.7993,51.8074,18000.0
2008-06-09 09:35:00,63.91,64.11,63.9,63.92,10300.0,51.8155,51.9776,51.8074,51.8236,10300.0
2008-06-09 09:40:00,63.92,63.92,63.79,63.8,6900.0,51.8236,51.8236,51.7182,51.7263,6900.0
2008-06-09 09:45:00,63.78,63.84,63.58,63.81,11600.0,51.7101,51.7587,51.5479,51.7344,11600.0
2008-06-09 09:50:00,63.83,64.0,63.83,63.87,10400.0,51.7506,51.8885,51.7506,51.7831,10400.0
2008-06-09 09:55:00,63.88,63.92,63.81,63.86,11400.0,51.7912,51.8236,51.7344,51.775,11400.0
2008-06-09 10:00:00,63.9,64.05,63.71,63.71,22500.0,51.8074,51.929,51.6533,51.6533,22500.0
2008-06-09 10:05:00,63.72,63.83,63.71,63.78,17000.0,51.6614,51.7506,51.6533,51.7101,17000.0
2008-06-09 10:10:00,63.81,63.93,63.78,63.88,10800.0,51.7344,51.8317,51.7101,51.7912,10800.0
2008-06-09 10:15:00,63.91,64.04,63.88,63.98,19900.0,51.8155,51.9209,51.7912,51.8722,19900.0
2008-06-09 10:20:00,63.98,63.99,63.78,63.82,9600.0,51.8722,51.8803,51.7101,51.7425,9600.0
2008-06-09 10:25:00,63.8,63.81,63.72,63.72,6800.0,51.7263,51.7344,51.6614,51.6614,6800.0
2008-06-09 10:30:00,63.72,63.75,63.65,63.7,8600.0,51.6614,51.6858,51.6047,51.6452,8600.0
2008-06-09 10:35:00,63.68,63.69,63.61,63.62,3700.0,51.629,51.6371,51.5723,51.5804,3700.0
2008-06-09 10:40:00,63.61,63.65,63.55,63.58,5800.0,51.5723,51.6047,51.5236,51.5479,5800.0
2008-06-09 10:45:00,63.56,63.6,63.51,63.58,4900.0,51.5317,51.5642,51.4912,51.5479,4900.0
2008-06-09 10:50:00,63.55,63.6,63.48,63.51,5800.0,51.5236,51.5642,51.4669,51.4912,5800.0
2008-06-09 10:55:00,63.51,63.51,63.43,63.48,5700.0,51.4912,51.4912,51.4263,51.4669,5700.0
2008-06-09 11:00:00,63.49,63.59,63.47,63.57,11000.0,51.475,51.556,51.4588,51.5398,11000.0
2008-06-09 11:05:00,63.56,63.59,63.52,63.53,7500.0,51.5317,51.556,51.4993,51.5074,7500.0
2008-06-09 11:10:00,63.55,63.62,63.55,63.61,5100.0,51.5236,51.5804,51.5236,51.5723,5100.0
2008-06-09 11:15:00,63.63,63.66,63.53,63.61,9200.0,51.5885,51.6128,51.5074,51.5723,9200.0
2008-06-09 11:20:00,63.6,63.64,63.58,63.6,13300.0,51.5642,51.5966,51.5479,51.5642,13300.0
2008-06-09 11:25:00,63.6,63.61,63.56,63.57,4100.0,51.5642,51.5723,51.5317,51.5398,4100.0
2008-06-09 11:30:00,63.58,63.68,63.58,63.6,7200.0,51.5479,51.629,51.5479,51.5642,7200.0
2008-06-09 11:35:00,63.62,63.63,63.5,63.5,11000.0,51.5804,51.5885,51.4831,51.4831,11000.0
2008-06-09 11:40:00,63.52,63.52,63.38,63.4,8300.0,51.4993,51.4993,51.3858,51.402,8300.0
2008-06-09 11:45:00,63.4,63.4,63.3,63.35,9700.0,51.402,51.402,51.3209,51.3615,9700.0
2008-06-09 11:50:00,63.34,63.35,63.3,63.3,16600.0,51.3534,51.3615,51.3209,51.3209,16600.0
2008-06-09 11:55:00,63.3,63.33,63.27,63.32,7300.0,51.3209,51.3452,51.2966,51.3371,7300.0
2008-06-09 12:00:00,63.33,63.33,63.23,63.25,7400.0,51.3452,51.3452,51.2642,51.2804,7400.0
2008-06-09 12:05:00,63.29,63.35,63.24,63.32,4900.0,51.3128,51.3615,51.2723,51.3371,4900.0
2008-06-09 12:10:00,63.32,63.41,63.28,63.36,8500.0,51.3371,51.4101,51.3047,51.3696,8500.0
2008-06-09 12:15:00,63.39,63.43,63.3,63.31,5300.0,51.3939,51.4263,51.3209,51.329,5300.0
2008-06-09 12:20:00,63.29,63.41,63.27,63.41,8800.0,51.3128,51.4101,51.2966,51.4101,8800.0
2008-06-09 12:25:00,63.43,63.43,63.38,63.38,2100.0,51.4263,51.4263,51.3858,51.3858,2100.0
2008-06-09 12:30:00,63.38,63.42,63.37,63.38,4300.0,51.3858,51.4182,51.3777,51.3858,4300.0
2008-06-09 12:35:00,63.39,63.43,63.38,63.42,5400.0,51.3939,51.4263,51.3858,51.4182,5400.0
2008-06-09 12:40:00,63.44,63.55,63.44,63.53,7800.0,51.4344,51.5236,51.4344,51.5074,7800.0
2008-06-09 12:45:00,63.54,63.55,63.49,63.51,4400.0,51.5155,51.5236,51.475,51.4912,4400.0
2008-06-09 12:50:00,63.52,63.59,63.51,63.58,3400.0,51.4993,51.556,51.4912,51.5479,3400.0
2008-06-09 12:55:00,63.58,63.58,63.48,63.54,3700.0,51.5479,51.5479,51.4669,51.5155,3700.0
2008-06-09 13:00:00,63.57,63.58,63.5,63.5,3300.0,51.5398,51.5479,51.4831,51.4831,3300.0
2008-06-09 13:05:00,63.5,63.51,63.45,63.46,11300.0,51.4831,51.4912,51.4425,51.4506,11300.0
2008-06-09 13:10:00,63.47,63.47,63.39,63.4,9400.0,51.4588,51.4588,51.3939,51.402,9400.0
2008-06-09 13:15:00,63.39,63.41,63.27,63.3,13500.0,51.3939,51.4101,51.2966,51.3209,13500.0
2008-06-09 13:20:00,63.3,63.37,63.28,63.29,5400.0,51.3209,51.3777,51.3047,51.3128,5400.0
2008-06-09 13:25:00,63.31,63.41,63.28,63.39,5400.0,51.329,51.4101,51.3047,51.3939,5400.0
2008-06-09 13:30:00,63.37,63.41,63.37,63.37,3000.0,51.3777,51.4101,51.3777,51.3777,3000.0
2008-06-09 13:35:00,63.37,63.41,63.34,63.41,5100.0,51.3777,51.4101,51.3534,51.4101,5100.0
2008-06-09 13:40:00,63.41,63.41,63.31,63.36,6700.0,51.4101,51.4101,51.329,51.3696,6700.0
2008-06-09 13:45:00,63.36,63.4,63.32,63.32,4500.0,51.3696,51.402,51.3371,51.3371,4500.0
2008-06-09 13:50:00,63.27,63.31,63.18,63.3,11000.0,51.2966,51.329,51.2236,51.3209,11000.0
2008-06-09 13:55:00,63.3,63.41,63.28,63.38,8000.0,51.3209,51.4101,51.3047,51.3858,8000.0
2008-06-09 14:00:00,63.38,63.41,63.33,63.34,12100.0,51.3858,51.4101,51.3452,51.3534,12100.0
2008-06-09 14:05:00,63.36,63.37,63.21,63.24,7200.0,51.3696,51.3777,51.248,51.2723,7200.0
2008-06-09 14:10:00,63.24,63.3,63.13,63.26,11900.0,51.2723,51.3209,51.1831,51.2885,11900.0
2008-06-09 14:15:00,63.29,63.31,63.22,63.31,6700.0,51.3128,51.329,51.2561,51.329,6700.0
2008-06-09 14:20:00,63.31,63.35,63.3,63.32,4800.0,51.329,51.3615,51.3209,51.3371,4800.0
2008-06-09 14:25:00,63.32,63.46,63.32,63.46,7700.0,51.3371,51.4506,51.3371,51.4506,7700.0
2008-06-09 14:30:00,63.44,63.47,63.39,63.41,5300.0,51.4344,51.4588,51.3939,51.4101,5300.0
2008-06-09 14:35:00,63.43,63.55,63.41,63.52,10800.0,51.4263,51.5236,51.4101,51.4993,10800.0
2008-06-09 14:40:00,63.52,63.54,63.44,63.45,3500.0,51.4993,51.5155,51.4344,51.4425,3500.0
2008-06-09 14:45:00,63.44,63.53,63.43,63.48,6900.0,51.4344,51.5074,51.4263,51.4669,6900.0
2008-06-09 14:50:00,63.46,63.54,63.4,63.4,7700.0,51.4506,51.5155,51.402,51.402,7700.0
2008-06-09 14:55:00,63.41,63.48,63.37,63.4,5700.0,51.4101,51.4669,51.3777,51.402,5700.0
2008-06-09 15:00:00,63.41,63.46,63.34,63.34,9200.0,51.4101,51.4506,51.3534,51.3534,9200.0
2008-06-09 15:05:00,63.37,63.41,63.29,63.33,11000.0,51.3777,51.4101,51.3128,51.3452,11000.0
2008-06-09 15:10:00,63.34,63.5,63.34,63.44,8200.0,51.3534,51.4831,51.3534,51.4344,8200.0
2008-06-09 15:15:00,63.44,63.51,63.4,63.47,10000.0,51.4344,51.4912,51.402,51.4588,10000.0
2008-06-09 15:20:00,63.48,63.56,63.38,63.43,24400.0,51.4669,51.5317,51.3858,51.4263,24400.0
2008-06-09 15:25:00,63.45,63.46,63.38,63.46,7700.0,51.4425,51.4506,51.3858,51.4506,7700.0
2008-06-09 15:30:00,63.46,63.66,63.46,63.64,14800.0,51.4506,51.6128,51.4506,51.5966,14800.0
2008-06-09 15:35:00,63.62,63.65,63.52,63.55,12900.0,51.5804,51.6047,51.4993,51.5236,12900.0
2008-06-09 15:40:00,63.55,63.81,63.51,63.78,16000.0,51.5236,51.7344,51.4912,51.7101,16000.0
2008-06-09 15:45:00,63.76,63.8,63.69,63.71,15800.0,51.6939,51.7263,51.6371,51.6533,15800.0
2008-06-09 15:50:00,63.7,63.82,63.66,63.71,33300.0,51.6452,51.7425,51.6128,51.6533,33300.0
2008-06-09 15:55:00,63.69,63.7,63.58,63.67,22000.0,51.6371,51.6452,51.5479,51.6209,22000.0
2008-06-10 09:30:00,63.3,63.47,63.3,63.33,11000.0,51.3209,51.4588,51.3209,51.3452,11000.0
2008-06-10 09:35:00,63.36,63.48,63.33,63.38,4900.0,51.3696,51.4669,51.3452,51.3858,4900.0
2008-06-10 09:40:00,63.4,63.46,63.3,63.36,11100.0,51.402,51.4506,51.3209,51.3696,11100.0
2008-06-10 09:45:00,63.35,63.4,63.3,63.34,7800.0,51.3615,51.402,51.3209,51.3534,7800.0
2008-06-10 09:50:00,63.4,63.41,63.33,63.38,11400.0,51.402,51.4101,51.3452,51.3858,11400.0
2008-06-10 09:55:00,63.29,63.39,63.27,63.33,10300.0,51.3128,51.3939,51.2966,51.3452,10300.0
2008-06-10 10:00:00,63.35,63.36,63.26,63.32,10900.0,51.3615,51.3696,51.2885,51.3371,10900.0
2008-06-10 10:05:00,63.29,63.31,63.22,63.27,7300.0,51.3128,51.329,51.2561,51.2966,7300.0
2008-06-10 10:10:00,63.32,63.36,63.28,63.31,4800.0,51.3371,51.3696,51.3047,51.329,4800.0
2008-06-10 10:15:00,63.31,63.48,63.31,63.46,9000.0,51.329,51.4669,51.329,51.4506,9000.0
2008-06-10 10:20:00,63.45,63.45,63.35,63.43,4600.0,51.4425,51.4425,51.3615,51.4263,4600.0
2008-06-10 10:25:00,63.41,63.47,63.39,63.46,5300.0,51.4101,51.4588,51.3939,51.4506,5300.0
2008-06-10 10:30:00,63.43,63.48,63.37,63.41,5800.0,51.4263,51.4669,51.3777,51.4101,5800.0
2008-06-10 10:35:00,63.38,63.39,63.32,63.39,2700.0,51.3858,51.3939,51.3371,51.3939,2700.0
2008-06-10 10:40:00,63.39,63.52,63.31,63.52,6400.0,51.3939,51.4993,51.329,51.4993,6400.0
2008-06-10 10:45:00,63.51,63.58,63.5,63.54,7600.0,51.4912,51.5479,51.4831,51.5155,7600.0
2008-06-10 10:50:00,63.49,63.49,63.38,63.49,6300.0,51.475,51.475,51.3858,51.475,6300.0
2008-06-10 10:55:00,63.46,63.61,63.41,63.51,13000.0,51.4506,51.5723,51.4101,51.4912,13000.0
2008-06-10 11:00:00,63.56,63.68,63.41,63.47,16900.0,51.5317,51.629,51.4101,51.4588,16900.0
2008-06-10 11:05:00,63.47,63.54,63.39,63.54,24100.0,51.4588,51.5155,51.3939,51.5155,24100.0
2008-06-10 11:10:00,63.54,63.6,63.41,63.58,10000.0,51.5155,51.5642,51.4101,51.5479,10000.0
2008-06-10 11:15:00,63.53,63.68,63.49,63.64,16600.0,51.5074,51.629,51.475,51.5966,16600.0
2008-06-10 11:20:00,63.64,63.71,63.57,63.69,21700.0,51.5966,51.6533,51.5398,51.6371,21700.0
2008-06-10 11:25:00,63.65,63.74,63.47,63.47,12300.0,51.6047,51.6777,51.4588,51.4588,12300.0
2008-06-10 11:30:00,63.49,63.65,63.49,63.54,10300.0,51.475,51.6047,51.475,51.5155,10300.0
2008-06-10 11:35:00,63.54,63.57,63.48,63.56,3500.0,51.5155,51.5398,51.4669,51.5317,3500.0
2008-06-10 11:40:00,63.56,63.81,63.56,63.81,6400.0,51.5317,51.7344,51.5317,51.7344,6400.0
2008-06-10 11:45:00,63.84,63.9,63.77,63.77,6400.0,51.7587,51.8074,51.702,51.702,6400.0
2008-06-10 11:50:00,63.79,63.84,63.68,63.75,5100.0,51.7182,51.7587,51.629,51.6858,5100.0
2008-06-10 11:55:00,63.74,63.78,63.68,63.77,6400.0,51.6777,51.7101,51.629,51.702,6400.0
2008-06-10 12:00:00,63.79,63.79,63.59,63.65,8200.0,51.7182,51.7182,51.556,51.6047,8200.0
2008-06-10 12:05:00,63.66,63.76,63.63,63.74,4100.0,51.6128,51.6939,51.5885,51.6777,4100.0
2008-06-10 12:10:00,63.71,63.88,63.69,63.86,6400.0,51.6533,51.7912,51.6371,51.775,6400.0
2008-06-10 12:15:00,63.8,63.9,63.78,63.78,6500.0,51.7263,51.8074,51.7101,51.7101,6500.0
2008-06-10 12:20:00,63.76,63.9,63.68,63.86,11200.0,51.6939,51.8074,51.629,51.775,11200.0
2008-06-10 12:25:00,63.86,63.86,63.71,63.72,3500.0,51.775,51.775,51.6533,51.6614,3500.0
2008-06-10 12:30:00,63.73,63.82,63.69,63.8,4600.0,51.6696,51.7425,51.6371,51.7263,4600.0
2008-06-10 12:35:00,63.8,63.86,63.78,63.85,5800.0,51.7263,51.775,51.7101,51.7668,5800.0
2008-06-10 12:40:00,63.8,63.84,63.71,63.74,8300.0,51.7263,51.7587,51.6533,51.6777,8300.0
2008-06-10 12:45:00,63.71,63.77,63.69,63.7,7700.0,51.6533,51.702,51.6371,51.6452,7700.0
2008-06-10 12:50:00,63.7,63.74,63.67,63.72,7100.0,51.6452,51.6777,51.6209,51.6614,7100.0
2008-06-10 12:55:00,63.73,63.74,63.71,63.73,1800.0,51.6696,51.6777,51.6533,51.6696,1800.0
2008-06-10 13:00:00,63.71,63.8,63.69,63.73,7000.0,51.6533,51.7263,51.6371,51.6696,7000.0
2008-06-10 13:05:00,63.76,63.8,63.76,63.79,2000.0,51.6939,51.7263,51.6939,51.7182,2000.0
2008-06-10 13:10:00,63.79,64.05,63.79,64.04,16200.0,51.7182,51.929,51.7182,51.9209,16200.0
2008-06-10 13:15:00,64.07,64.07,63.99,64.0,6800.0,51.9452,51.9452,51.8803,51.8885,6800.0
2008-06-10 13:20:00,64.0,64.09,64.0,64.03,2800.0,51.8885,51.9614,51.8885,51.9128,2800.0
2008-06-10 13:25:00,64.02,64.23,64.0,64.23,7200.0,51.9047,52.0749,51.8885,52.0749,7200.0
2008-06-10 13:30:00,64.24,64.26,64.05,64.1,14900.0,52.083,52.0993,51.929,51.9695,14900.0
2008-06-10 13:35:00,64.11,64.13,64.07,64.13,3600.0,51.9776,51.9939,51.9452,51.9939,3600.0
2008-06-10 13:40:00,64.13,64.18,64.11,64.13,11700.0,51.9939,52.0344,51.9776,51.9939,11700.0
2008-06-10 13:45:00,64.1,64.15,64.05,64.05,7900.0,51.9695,52.0101,51.929,51.929,7900.0
2008-06-10 13:50:00,64.03,64.11,64.03,64.07,8900.0,51.9128,51.9776,51.9128,51.9452,8900.0
2008-06-10 13:55:00,64.04,64.08,63.91,63.98,13700.0,51.9209,51.9533,51.8155,51.8722,13700.0
2008-06-10 14:00:00,63.95,64.0,63.84,63.88,10500.0,51.8479,51.8885,51.7587,51.7912,10500.0
2008-06-10 14:05:00,63.87,63.9,63.76,63.8,10600.0,51.7831,51.8074,51.6939,51.7263,10600.0
2008-06-10 14:10:00,63.81,63.82,63.75,63.77,7300.0,51.7344,51.7425,51.6858,51.702,7300.0
2008-06-10 14:15:00,63.77,63.82,63.68,63.68,9300.0,51.702,51.7425,51.629,51.629,9300.0
2008-06-10 14:20:00,63.71,63.84,63.7,63.73,7700.0,51.6533,51.7587,51.6452,51.6696,7700.0
2008-06-10 14:25:00,63.74,63.86,63.73,63.85,9500.0,51.6777,51.775,51.6696,51.7668,9500.0
2008-06-10 14:30:00,63.85,63.91,63.83,63.84,6100.0,51.7668,51.8155,51.7506,51.7587,6100.0
2008-06-10 14:35:00,63.84,63.93,63.84,63.9,8100.0,51.7587,51.8317,51.7587,51.8074,8100.0
2008-06-10 14:40:00,63.9,63.98,63.89,63.91,6200.0,51.8074,51.8722,51.7993,51.8155,6200.0
2008-06-10 14:45:00,63.91,63.99,63.89,63.95,8600.0,51.8155,51.8803,51.7993,51.8479,8600.0
2008-06-10 14:50:00,63.94,63.99,63.9,63.98,7500.0,51.8398,51.8803,51.8074,51.8722,7500.0
2008-06-10 14:55:00,63.99,64.06,63.91,63.96,14200.0,51.8803,51.9371,51.8155,51.856,14200.0
2008-06-10 15:00:00,63.95,64.02,63.93,63.93,12200.0,51.8479,51.9047,51.8317,51.8317,12200.0
2008-06-10 15:05:00,63.91,63.95,63.86,63.87,6200.0,51.8155,51.8479,51.775,51.7831,6200.0
2008-06-10 15:10:00,63.87,63.9,63.83,63.87,7700.0,51.7831,51.8074,51.7506,51.7831,7700.0
2008-06-10 15:15:00,63.86,63.86,63.76,63.76,12400.0,51.775,51.775,51.6939,51.6939,12400.0
2008-06-10 15:20:00,63.77,63.85,63.76,63.82,9100.0,51.702,51.7668,51.6939,51.7425,9100.0
2008-06-10 15:25:00,63.82,63.84,63.79,63.79,5500.0,51.7425,51.7587,51.7182,51.7182,5500.0
2008-06-10 15:30:00,63.8,63.91,63.77,63.83,14900.0,51.7263,51.8155,51.702,51.7506,14900.0
2008-06-10 15:35:00,63.83,63.86,63.8,63.85,9900.0,51.7506,51.775,51.7263,51.7668,9900.0
2008-06-10 15:40:00,63.86,63.87,63.73,63.8,24300.0,51.775,51.7831,51.6696,51.7263,24300.0
2008-06-10 15:45:00,63.8,63.9,63.8,63.83,12300.0,51.7263,51.8074,51.7263,51.7506,12300.0
2008-06-10 15:50:00,63.83,63.9,63.82,63.87,17900.0,51.7506,51.8074,51.7425,51.7831,17900.0
2008-06-10 15:55:00,63.87,63.88,63.72,63.73,29300.0,51.7831,51.7912,51.6614,51.6696,29300.0
2008-06-11 09:30:00,63.62,63.62,63.37,63.47,16800.0,51.5804,51.5804,51.3777,51.4588,16800.0
2008-06-11 09:35:00,63.47,63.47,63.25,63.3,14400.0,51.4588,51.4588,51.2804,51.3209,14400.0
2008-06-11 09:40:00,63.28,63.41,63.14,63.23,7100.0,51.3047,51.4101,51.1912,51.2642,7100.0
2008-06-11 09:45:00,63.24,63.5,63.22,63.43,13400.0,51.2723,51.4831,51.2561,51.4263,13400.0
2008-06-11 09:50:00,63.48,63.56,63.4,63.45,15800.0,51.4669,51.5317,51.402,51.4425,15800.0
2008-06-11 09:55:00,63.42,63.47,63.33,63.33,6400.0,51.4182,51.4588,51.3452,51.3452,6400.0
2008-06-11 10:00:00,63.37,63.4,63.28,63.39,10800.0,51.3777,51.402,51.3047,51.3939,10800.0
2008-06-11 10:05:00,63.4,63.51,63.38,63.46,7400.0,51.402,51.4912,51.3858,51.4506,7400.0
2008-06-11 10:10:00,63.46,63.47,63.29,63.4,7100.0,51.4506,51.4588,51.3128,51.402,7100.0
2008-06-11 10:15:00,63.42,63.52,63.39,63.5,9400.0,51.4182,51.4993,51.3939,51.4831,9400.0
2008-06-11 10:20:00,63.51,63.53,63.35,63.46,17700.0,51.4912,51.5074,51.3615,51.4506,17700.0
2008-06-11 10:25:00,63.46,63.59,63.39,63.43,28200.0,51.4506,51.556,51.3939,51.4263,28200.0
2008-06-11 10:30:00,63.44,63.65,63.43,63.52,14100.0,51.4344,51.6047,51.4263,51.4993,14100.0
2008-06-11 10:35:00,63.5,63.6,63.39,63.48,10300.0,51.4831,51.5642,51.3939,51.4669,10300.0
2008-06-11 10:40:00,63.49,63.5,63.45,63.46,7600.0,51.475,51.4831,51.4425,51.4506,7600.0
2008-06-11 10:45:00,63.46,63.56,63.45,63.54,13700.0,51.4506,51.5317,51.4425,51.5155,13700.0
2008-06-11 10:50:00,63.58,63.58,63.45,63.58,4000.0,51.5479,51.5479,51.4425,51.5479,4000.0
2008-06-11 10:55:00,63.57,63.57,63.47,63.52,7900.0,51.5398,51.5398,51.4588,51.4993,7900.0
2008-06-11 11:00:00,63.51,63.51,63.3,63.3,11600.0,51.4912,51.4912,51.3209,51.3209,11600.0
2008-06-11 11:05:00,63.32,63.35,63.23,63.26,6700.0,51.3371,51.3615,51.2642,51.2885,6700.0
2008-06-11 11:10:00,63.25,63.35,63.25,63.35,12100.0,51.2804,51.3615,51.2804,51.3615,12100.0
2008-06-11 11:15:00,63.35,63.35,63.3,63.31,11500.0,51.3615,51.3615,51.3209,51.329,11500.0
2008-06-11 11:20:00,63.32,63.32,63.23,63.24,4300.0,51.3371,51.3371,51.2642,51.2723,4300.0
2008-06-11 11:25:00,63.23,63.23,63.01,63.07,10100.0,51.2642,51.2642,51.0858,51.1345,10100.0
2008-06-11 11:30:00,63.08,63.08,63.0,63.0,11600.0,51.1426,51.1426,51.0777,51.0777,11600.0
2008-06-11 11:35:00,62.97,63.05,62.87,62.95,17300.0,51.0534,51.1182,50.9723,51.0372,17300.0
2008-06-11 11:40:00,62.92,62.97,62.89,62.94,10900.0,51.0128,51.0534,50.9885,51.0291,10900.0
2008-06-11 11:45:00,62.94,62.96,62.85,62.87,7100.0,51.0291,51.0453,50.9561,50.9723,7100.0
2008-06-11 11:50:00,62.9,62.96,62.81,62.92,26200.0,50.9966,51.0453,50.9237,51.0128,26200.0
2008-06-11 11:55:00,62.92,63.0,62.92,62.98,4500.0,51.0128,51.0777,51.0128,51.0615,4500.0
2008-06-11 12:00:00,63.0,63.01,62.92,62.99,5000.0,51.0777,51.0858,51.0128,51.0696,5000.0
2008-06-11 12:05:00,62.99,63.06,62.95,63.01,10600.0,51.0696,51.1263,51.0372,51.0858,10600.0
2008-06-11 12:10:00,63.01,63.03,62.94,62.95,4800.0,51.0858,51.102,51.0291,51.0372,4800.0
2008-06-11 12:15:00,62.97,63.08,62.95,62.95,5200.0,51.0534,51.1426,51.0372,51.0372,5200.0
2008-06-11 12:20:00,62.98,63.0,62.95,62.97,3100.0,51.0615,51.0777,51.0372,51.0534,3100.0
2008-06-11 12:25:00,62.97,63.02,62.78,62.78,10100.0,51.0534,51.0939,50.8993,50.8993,10100.0
2008-06-11 12:30:00,62.76,62.87,62.75,62.87,7600.0,50.8831,50.9723,50.875,50.9723,7600.0
2008-06-11 12:35:00,62.87,62.92,62.83,62.83,5800.0,50.9723,51.0128,50.9399,50.9399,5800.0
2008-06-11 12:40:00,62.85,62.88,62.72,62.74,5000.0,50.9561,50.9804,50.8507,50.8669,5000.0
2008-06-11 12:45:00,62.76,62.82,62.76,62.79,4500.0,50.8831,50.9318,50.8831,50.9074,4500.0
2008-06-11 12:50:00,62.8,62.8,62.73,62.73,2800.0,50.9155,50.9155,50.8588,50.8588,2800.0
2008-06-11 12:55:00,62.74,62.92,62.74,62.9,5600.0,50.8669,51.0128,50.8669,50.9966,5600.0
2008-06-11 13:00:00,62.88,62.94,62.87,62.91,7000.0,50.9804,51.0291,50.9723,51.0047,7000.0
2008-06-11 13:05:00,62.93,62.95,62.85,62.95,5300.0,51.0209,51.0372,50.9561,51.0372,5300.0
2008-06-11 13:10:00,62.96,63.01,62.93,63.01,4100.0,51.0453,51.0858,51.0209,51.0858,4100.0
2008-06-11 13:15:00,62.98,63.05,62.93,63.04,4200.0,51.0615,51.1182,51.0209,51.1101,4200.0
2008-06-11 13:20:00,63.02,63.05,62.97,62.97,3500.0,51.0939,51.1182,51.0534,51.0534,3500.0
2008-06-11 13:25:00,63.01,63.1,63.01,63.09,5200.0,51.0858,51.1588,51.0858,51.1507,5200.0
2008-06-11 13:30:00,63.07,63.08,62.99,63.05,4700.0,51.1345,51.1426,51.0696,51.1182,4700.0
2008-06-11 13:35:00,63.04,63.12,63.0,63.02,11400.0,51.1101,51.175,51.0777,51.0939,11400.0
2008-06-11 13:40:00,62.99,63.12,62.99,63.09,11400.0,51.0696,51.175,51.0696,51.1507,11400.0
2008-06-11 13:45:00,63.08,63.16,63.04,63.06,7400.0,51.1426,51.2074,51.1101,51.1263,7400.0
2008-06-11 13:50:00,63.07,63.11,63.04,63.07,4500.0,51.1345,51.1669,51.1101,51.1345,4500.0
2008-06-11 13:55:00,63.04,63.19,63.04,63.17,12100.0,51.1101,51.2317,51.1101,51.2155,12100.0
2008-06-11 14:00:00,63.19,63.31,63.06,63.27,20600.0,51.2317,51.329,51.1263,51.2966,20600.0
2008-06-11 14:05:00,63.29,63.31,63.21,63.29,7700.0,51.3128,51.329,51.248,51.3128,7700.0
2008-06-11 14:10:00,63.27,63.29,63.17,63.28,5700.0,51.2966,51.3128,51.2155,51.3047,5700.0
2008-06-11 14:15:00,63.29,63.33,63.26,63.29,4500.0,51.3128,51.3452,51.2885,51.3128,4500.0
2008-06-11 14:20:00,63.25,63.39,63.24,63.33,8100.0,51.2804,51.3939,51.2723,51.3452,8100.0
2008-06-11 14:25:00,63.33,63.39,63.24,63.24,9000.0,51.3452,51.3939,51.2723,51.2723,9000.0
2008-06-11 14:30:00,63.24,63.26,63.18,63.18,8600.0,51.2723,51.2885,51.2236,51.2236,8600.0
2008-06-11 14:35:00,63.18,63.19,63.04,63.08,11900.0,51.2236,51.2317,51.1101,51.1426,11900.0
2008-06-11 14:40:00,63.08,63.22,63.08,63.1,9800.0,51.1426,51.2561,51.1426,51.1588,9800.0
2008-06-11 14:45:00,63.1,63.15,63.05,63.09,6400.0,51.1588,51.1993,51.1182,51.1507,6400.0
2008-06-11 14:50:00,63.08,63.21,63.08,63.18,6400.0,51.1426,51.248,51.1426,51.2236,6400.0
2008-06-11 14:55:00,63.18,63.18,63.01,63.05,10700.0,51.2236,51.2236,51.0858,51.1182,10700.0
2008-06-11 15:00:00,63.05,63.14,63.03,63.09,9200.0,51.1182,51.1912,51.102,51.1507,9200.0
2008-06-11 15:05:00,63.09,63.11,63.03,63.08,6100.0,51.1507,51.1669,51.102,51.1426,6100.0
2008-06-11 15:10:00,63.1,63.14,63.01,63.04,6600.0,51.1588,51.1912,51.0858,51.1101,6600.0
2008-06-11 15:15:00,63.06,63.07,62.96,62.97,11500.0,51.1263,51.1345,51.0453,51.0534,11500.0
2008-06-11 15:20:00,62.97,63.02,62.96,62.99,12400.0,51.0534,51.0939,51.0453,51.0696,12400.0
2008-06-11 15:25:00,63.02,63.13,62.98,63.13,12100.0,51.0939,51.1831,51.0615,51.1831,12100.0
2008-06-11 15:30:00,63.14,63.17,63.03,63.09,23300.0,51.1912,51.2155,51.102,51.1507,23300.0
2008-06-11 15:35:00,63.09,63.1,63.0,63.03,21700.0,51.1507,51.1588,51.0777,51.102,21700.0
2008-06-11 15:40:00,63.02,63.09,62.93,62.96,17100.0,51.0939,51.1507,51.0209,51.0453,17100.0
2008-06-11 15:45:00,62.97,62.97,62.8,62.85,29600.0,51.0534,51.0534,50.9155,50.9561,29600.0
2008-06-11 15:50:00,62.85,62.89,62.76,62.88,38900.0,50.9561,50.9885,50.8831,50.9804,38900.0
2008-06-11 15:55:00,62.88,62.91,62.81,62.89,44600.0,50.9804,51.0047,50.9237,50.9885,44600.0
2008-06-12 09:30:00,63.31,63.43,63.07,63.43,14800.0,51.329,51.4263,51.1345,51.4263,14800.0
2008-06-12 09:35:00,63.48,63.56,63.34,63.42,10700.0,51.4669,51.5317,51.3534,51.4182,10700.0
2008-06-12 09:40:00,63.42,63.53,63.14,63.23,19000.0,51.4182,51.5074,51.1912,51.2642,19000.0
2008-06-12 09:45:00,63.21,63.22,63.0,63.04,18900.0,51.248,51.2561,51.0777,51.1101,18900.0
2008-06-12 09:50:00,63.03,63.03,62.92,63.01,23100.0,51.102,51.102,51.0128,51.0858,23100.0
2008-06-12 09:55:00,63.01,63.13,63.01,63.1,12500.0,51.0858,51.1831,51.0858,51.1588,12500.0
2008-06-12 10:00:00,63.08,63.21,63.08,63.21,9500.0,51.1426,51.248,51.1426,51.248,9500.0
2008-06-12 10:05:00,63.21,63.28,63.07,63.19,9000.0,51.248,51.3047,51.1345,51.2317,9000.0
2008-06-12 10:10:00,63.19,63.23,63.14,63.15,6300.0,51.2317,51.2642,51.1912,51.1993,6300.0
2008-06-12 10:15:00,63.15,63.21,63.15,63.21,6000.0,51.1993,51.248,51.1993,51.248,6000.0
2008-06-12 10:20:00,63.24,63.24,63.01,63.04,12400.0,51.2723,51.2723,51.0858,51.1101,12400.0
2008-06-12 10:25:00,63.01,63.21,63.01,63.2,12000.0,51.0858,51.248,51.0858,51.2399,12000.0
2008-06-12 10:30:00,63.2,63.33,63.19,63.28,11500.0,51.2399,51.3452,51.2317,51.3047,11500.0
2008-06-12 10:35:00,63.25,63.38,63.21,63.34,10300.0,51.2804,51.3858,51.248,51.3534,10300.0
2008-06-12 10:40:00,63.35,63.44,63.34,63.41,6400.0,51.3615,51.4344,51.3534,51.4101,6400.0
2008-06-12 10:45:00,63.35,63.45,63.35,63.43,4600.0,51.3615,51.4425,51.3615,51.4263,4600.0
2008-06-12 10:50:00,63.42,63.47,63.35,63.44,6500.0,51.4182,51.4588,51.3615,51.4344,6500.0
2008-06-12 10:55:00,63.43,63.54,63.41,63.54,8100.0,51.4263,51.5155,51.4101,51.5155,8100.0
2008-06-12 11:00:00,63.54,63.66,63.53,63.65,9300.0,51.5155,51.6128,51.5074,51.6047,9300.0
2008-06-12 11:05:00,63.65,63.72,63.59,63.59,13800.0,51.6047,51.6614,51.556,51.556,13800.0
2008-06-12 11:10:00,63.57,63.57,63.45,63.5,7900.0,51.5398,51.5398,51.4425,51.4831,7900.0
2008-06-12 11:15:00,63.53,63.57,63.43,63.45,10400.0,51.5074,51.5398,51.4263,51.4425,10400.0
2008-06-12 11:20:00,63.5,63.56,63.42,63.42,7300.0,51.4831,51.5317,51.4182,51.4182,7300.0
2008-06-12 11:25:00,63.42,63.48,63.41,63.42,3600.0,51.4182,51.4669,51.4101,51.4182,3600.0
2008-06-12 11:30:00,63.47,63.51,63.4,63.5,21000.0,51.4588,51.4912,51.402,51.4831,21000.0
2008-06-12 11:35:00,63.5,63.53,63.5,63.53,16100.0,51.4831,51.5074,51.4831,51.5074,16100.0
2008-06-12 11:40:00,63.53,63.54,63.46,63.46,4900.0,51.5074,51.5155,51.4506,51.4506,4900.0
2008-06-12 11:45:00,63.45,63.56,63.4,63.42,111200.0,51.4425,51.5317,51.402,51.4182,111200.0
2008-06-12 11:50:00,63.45,63.6,63.45,63.59,7200.0,51.4425,51.5642,51.4425,51.556,7200.0
2008-06-12 11:55:00,63.58,63.68,63.55,63.68,14600.0,51.5479,51.629,51.5236,51.629,14600.0
2008-06-12 12:00:00,63.68,63.78,63.67,63.74,17900.0,51.629,51.7101,51.6209,51.6777,17900.0
2008-06-12 12:05:00,63.76,63.87,63.74,63.85,11000.0,51.6939,51.7831,51.6777,51.7668,11000.0
2008-06-12 12:10:00,63.85,63.85,63.71,63.75,6000.0,51.7668,51.7668,51.6533,51.6858,6000.0
2008-06-12 12:15:00,63.75,63.76,63.64,63.64,4000.0,51.6858,51.6939,51.5966,51.5966,4000.0
2008-06-12 12:20:00,63.65,63.67,63.58,63.67,6200.0,51.6047,51.6209,51.5479,51.6209,6200.0
2008-06-12 12:25:00,63.68,63.77,63.68,63.69,9600.0,51.629,51.702,51.629,51.6371,9600.0
2008-06-12 12:30:00,63.69,63.79,63.65,63.79,4700.0,51.6371,51.7182,51.6047,51.7182,4700.0
2008-06-12 12:35:00,63.78,63.8,63.75,63.8,3800.0,51.7101,51.7263,51.6858,51.7263,3800.0
2008-06-12 12:40:00,63.82,63.87,63.78,63.86,7400.0,51.7425,51.7831,51.7101,51.775,7400.0
2008-06-12 12:45:00,63.86,63.86,63.73,63.79,5400.0,51.775,51.775,51.6696,51.7182,5400.0
2008-06-12 12:50:00,63.8,63.8,63.58,63.64,10100.0,51.7263,51.7263,51.5479,51.5966,10100.0
2008-06-12 12:55:00,63.64,63.64,63.53,63.55,5900.0,51.5966,51.5966,51.5074,51.5236,5900.0
2008-06-12 13:00:00,63.58,63.73,63.58,63.73,7100.0,51.5479,51.6696,51.5479,51.6696,7100.0
2008-06-12 13:05:00,63.71,63.72,63.52,63.54,9100.0,51.6533,51.6614,51.4993,51.5155,9100.0
2008-06-12 13:10:00,63.54,63.55,63.4,63.49,16500.0,51.5155,51.5236,51.402,51.475,16500.0
2008-06-12 13:15:00,63.47,63.49,63.33,63.33,9600.0,51.4588,51.475,51.3452,51.3452,9600.0
2008-06-12 13:20:00,63.33,63.43,63.33,63.36,10400.0,51.3452,51.4263,51.3452,51.3696,10400.0
2008-06-12 13:25:00,63.37,63.49,63.37,63.49,12300.0,51.3777,51.475,51.3777,51.475,12300.0
2008-06-12 13:30:00,63.48,63.51,63.38,63.38,6100.0,51.4669,51.4912,51.3858,51.3858,6100.0
2008-06-12 13:35:00,63.37,63.48,63.36,63.47,7000.0,51.3777,51.4669,51.3696,51.4588,7000.0
2008-06-12 13:40:00,63.47,63.53,63.4,63.44,8000.0,51.4588,51.5074,51.402,51.4344,8000.0
2008-06-12 13:45:00,63.44,63.44,63.31,63.32,5900.0,51.4344,51.4344,51.329,51.3371,5900.0
2008-06-12 13:50:00,63.3,63.31,63.19,63.29,16700.0,51.3209,51.329,51.2317,51.3128,16700.0
2008-06-12 13:55:00,63.31,63.31,63.18,63.27,9300.0,51.329,51.329,51.2236,51.2966,9300.0
2008-06-12 14:00:00,63.29,63.29,63.16,63.16,13400.0,51.3128,51.3128,51.2074,51.2074,13400.0
2008-06-12 14:05:00,63.16,63.31,63.14,63.28,9700.0,51.2074,51.329,51.1912,51.3047,9700.0
2008-06-12 14:10:00,63.3,63.35,63.24,63.35,4100.0,51.3209,51.3615,51.2723,51.3615,4100.0
2008-06-12 14:15:00,63.35,63.43,63.33,63.38,9300.0,51.3615,51.4263,51.3452,51.3858,9300.0
2008-06-12 14:20:00,63.35,63.44,63.33,63.36,8000.0,51.3615,51.4344,51.3452,51.3696,8000.0
2008-06-12 14:25:00,63.36,63.4,63.18,63.2,11600.0,51.3696,51.402,51.2236,51.2399,11600.0
2008-06-12 14:30:00,63.2,63.3,63.18,63.24,8500.0,51.2399,51.3209,51.2236,51.2723,8500.0
2008-06-12 14:35:00,63.26,63.26,63.16,63.18,9400.0,51.2885,51.2885,51.2074,51.2236,9400.0
2008-06-12 14:40:00,63.18,63.29,63.16,63.16,16300.0,51.2236,51.3128,51.2074,51.2074,16300.0
2008-06-12 14:45:00,63.17,63.19,63.04,63.04,30600.0,51.2155,51.2317,51.1101,51.1101,30600.0
2008-06-12 14:50:00,63.04,63.09,63.0,63.08,19100.0,51.1101,51.1507,51.0777,51.1426,19100.0
2008-06-12 14:55:00,63.08,63.2,63.05,63.18,13500.0,51.1426,51.2399,51.1182,51.2236,13500.0
2008-06-12 15:00:00,63.2,63.2,63.07,63.13,18400.0,51.2399,51.2399,51.1345,51.1831,18400.0
2008-06-12 15:05:00,63.12,63.21,63.11,63.17,15200.0,51.175,51.248,51.1669,51.2155,15200.0
2008-06-12 15:10:00,63.17,63.18,63.05,63.09,11400.0,51.2155,51.2236,51.1182,51.1507,11400.0
2008-06-12 15:15:00,63.08,63.15,63.02,63.05,15400.0,51.1426,51.1993,51.0939,51.1182,15400.0
2008-06-12 15:20:00,63.05,63.14,63.0,63.0,13900.0,51.1182,51.1912,51.0777,51.0777,13900.0
2008-06-12 15:25:00,63.0,63.01,62.89,62.93,18800.0,51.0777,51.0858,50.9885,51.0209,18800.0
2008-06-12 15:30:00,62.93,63.06,62.91,63.01,25500.0,51.0209,51.1263,51.0047,51.0858,25500.0
2008-06-12 15:35:00,63.01,63.05,62.95,63.01,18600.0,51.0858,51.1182,51.0372,51.0858,18600.0
2008-06-12 15:40:00,63.04,63.05,62.98,63.0,29900.0,51.1101,51.1182,51.0615,51.0777,29900.0
2008-06-12 15:45:00,63.0,63.22,62.99,63.14,38900.0,51.0777,51.2561,51.0696,51.1912,38900.0
2008-06-12 15:50:00,63.14,63.2,63.09,63.13,33300.0,51.1912,51.2399,51.1507,51.1831,33300.0
2008-06-12 15:55:00,63.15,63.19,63.12,63.13,36300.0,51.1993,51.2317,51.175,51.1831,36300.0
2008-06-13 09:30:00,63.75,63.75,63.51,63.57,12600.0,51.6858,51.6858,51.4912,51.5398,12600.0
2008-06-13 09:35:00,63.65,63.76,63.55,63.76,10500.0,51.6047,51.6939,51.5236,51.6939,10500.0
2008-06-13 09:40:00,63.69,63.71,63.58,63.69,15900.0,51.6371,51.6533,51.5479,51.6371,15900.0
2008-06-13 09:45:00,63.67,63.76,63.55,63.76,10500.0,51.6209,51.6939,51.5236,51.6939,10500.0
2008-06-13 09:50:00,63.75,63.9,63.75,63.86,14600.0,51.6858,51.8074,51.6858,51.775,14600.0
2008-06-13 09:55:00,63.84,64.0,63.72,63.92,24600.0,51.7587,51.8885,51.6614,51.8236,24600.0
2008-06-13 10:00:00,63.92,64.14,63.87,64.13,28000.0,51.8236,52.002,51.7831,51.9939,28000.0
2008-06-13 10:05:00,64.14,64.14,63.97,64.07,22300.0,52.002,52.002,51.8641,51.9452,22300.0
2008-06-13 10:10:00,64.07,64.12,63.98,64.1,10400.0,51.9452,51.9857,51.8722,51.9695,10400.0
2008-06-13 10:15:00,64.11,64.46,64.11,64.34,19400.0,51.9776,52.2614,51.9776,52.1641,19400.0
2008-06-13 10:20:00,64.31,64.43,64.22,64.23,9100.0,52.1398,52.2371,52.0668,52.0749,9100.0
2008-06-13 10:25:00,64.23,64.31,64.23,64.26,8300.0,52.0749,52.1398,52.0749,52.0993,8300.0
2008-06-13 10:30:00,64.25,64.32,64.25,64.31,7000.0,52.0911,52.1479,52.0911,52.1398,7000.0
2008-06-13 10:35:00,64.28,64.31,64.07,64.07,13100.0,52.1155,52.1398,51.9452,51.9452,13100.0
2008-06-13 10:40:00,64.07,64.11,64.02,64.1,13800.0,51.9452,51.9776,51.9047,51.9695,13800.0
2008-06-13 10:45:00,64.12,64.18,64.09,64.15,13700.0,51.9857,52.0344,51.9614,52.0101,13700.0
2008-06-13 10:50:00,64.17,64.25,64.09,64.09,17000.0,52.0263,52.0911,51.9614,51.9614,17000.0
2008-06-13 10:55:00,64.08,64.08,63.9,63.94,19600.0,51.9533,51.9533,51.8074,51.8398,19600.0
2008-06-13 11:00:00,63.95,64.09,63.93,64.08,11200.0,51.8479,51.9614,51.8317,51.9533,11200.0
2008-06-13 11:05:00,64.05,64.15,64.05,64.06,9200.0,51.929,52.0101,51.929,51.9371,9200.0
2008-06-13 11:10:00,64.07,64.16,64.03,64.16,4400.0,51.9452,52.0182,51.9128,52.0182,4400.0
2008-06-13 11:15:00,64.12,64.16,64.07,64.15,4500.0,51.9857,52.0182,51.9452,52.0101,4500.0
2008-06-13 11:20:00,64.15,64.19,64.09,64.19,8800.0,52.0101,52.0425,51.9614,52.0425,8800.0
2008-06-13 11:25:00,64.2,64.25,64.2,64.25,2900.0,52.0506,52.0911,52.0506,52.0911,2900.0
2008-06-13 11:30:00,64.25,64.27,64.15,64.15,14200.0,52.0911,52.1074,52.0101,52.0101,14200.0
2008-06-13 11:35:00,64.15,64.2,64.15,64.19,4000.0,52.0101,52.0506,52.0101,52.0425,4000.0
2008-06-13 11:40:00,64.2,64.28,64.19,64.28,3000.0,52.0506,52.1155,52.0425,52.1155,3000.0
2008-06-13 11:45:00,64.26,64.3,64.23,64.28,6400.0,52.0993,52.1317,52.0749,52.1155,6400.0
2008-06-13 11:50:00,64.25,64.25,64.18,64.21,5100.0,52.0911,52.0911,52.0344,52.0587,5100.0
2008-06-13 11:55:00,64.2,64.24,64.18,64.18,7400.0,52.0506,52.083,52.0344,52.0344,7400.0
2008-06-13 12:00:00,64.18,64.23,64.07,64.08,34200.0,52.0344,52.0749,51.9452,51.9533,34200.0
2008-06-13 12:05:00,64.09,64.18,64.07,64.17,5400.0,51.9614,52.0344,51.9452,52.0263,5400.0
2008-06-13 12:10:00,64.17,64.18,64.13,64.16,2900.0,52.0263,52.0344,51.9939,52.0182,2900.0
2008-06-13 12:15:00,64.16,64.19,64.12,64.16,8200.0,52.0182,52.0425,51.9857,52.0182,8200.0
2008-06-13 12:20:00,64.16,64.22,64.15,64.18,4300.0,52.0182,52.0668,52.0101,52.0344,4300.0
2008-06-13 12:25:00,64.21,64.25,64.19,64.25,2800.0,52.0587,52.0911,52.0425,52.0911,2800.0
2008-06-13 12:30:00,64.25,64.34,64.23,64.34,11000.0,52.0911,52.1641,52.0749,52.1641,11000.0
2008-06-13 12:35:00,64.34,64.39,64.23,64.23,6400.0,52.1641,52.2047,52.0749,52.0749,6400.0
2008-06-13 12:40:00,64.24,64.25,64.15,64.22,5000.0,52.083,52.0911,52.0101,52.0668,5000.0
2008-06-13 12:45:00,64.24,64.25,64.14,64.14,9100.0,52.083,52.0911,52.002,52.002,9100.0
2008-06-13 12:50:00,64.13,64.16,64.05,64.09,7000.0,51.9939,52.0182,51.929,51.9614,7000.0
2008-06-13 12:55:00,64.09,64.09,64.05,64.05,3600.0,51.9614,51.9614,51.929,51.929,3600.0
2008-06-13 13:00:00,64.06,64.08,63.98,64.0,11300.0,51.9371,51.9533,51.8722,51.8885,11300.0
2008-06-13 13:05:00,63.99,64.0,63.91,63.97,12300.0,51.8803,51.8885,51.8155,51.8641,12300.0
2008-06-13 13:10:00,63.96,64.1,63.9,64.1,10100.0,51.856,51.9695,51.8074,51.9695,10100.0
2008-06-13 13:15:00,64.11,64.16,64.09,64.13,5700.0,51.9776,52.0182,51.9614,51.9939,5700.0
2008-06-13 13:20:00,64.15,64.2,64.07,64.15,7700.0,52.0101,52.0506,51.9452,52.0101,7700.0
2008-06-13 13:25:00,64.16,64.24,64.16,64.19,6000.0,52.0182,52.083,52.0182,52.0425,6000.0
2008-06-13 13:30:00,64.21,64.21,64.11,64.17,7600.0,52.0587,52.0587,51.9776,52.0263,7600.0
2008-06-13 13:35:00,64.16,64.18,64.0,64.0,8900.0,52.0182,52.0344,51.8885,51.8885,8900.0
2008-06-13 13:40:00,64.02,64.03,63.98,63.99,4800.0,51.9047,51.9128,51.8722,51.8803,4800.0
2008-06-13 13:45:00,64.0,64.07,63.92,64.07,7800.0,51.8885,51.9452,51.8236,51.9452,7800.0
2008-06-13 13:50:00,64.06,64.1,64.02,64.03,4800.0,51.9371,51.9695,51.9047,51.9128,4800.0
2008-06-13 13:55:00,64.05,64.09,63.97,63.99,6900.0,51.929,51.9614,51.8641,51.8803,6900.0
2008-06-13 14:00:00,63.98,64.0,63.9,63.91,15200.0,51.8722,51.8885,51.8074,51.8155,15200.0
2008-06-13 14:05:00,63.91,63.93,63.83,63.87,8600.0,51.8155,51.8317,51.7506,51.7831,8600.0
2008-06-13 14:10:00,63.87,63.98,63.83,63.89,12900.0,51.7831,51.8722,51.7506,51.7993,12900.0
2008-06-13 14:15:00,63.89,64.0,63.84,63.92,15200.0,51.7993,51.8885,51.7587,51.8236,15200.0
2008-06-13 14:20:00,63.92,63.92,63.79,63.86,11500.0,51.8236,51.8236,51.7182,51.775,11500.0
2008-06-13 14:25:00,63.86,63.89,63.76,63.84,11000.0,51.775,51.7993,51.6939,51.7587,11000.0
2008-06-13 14:30:00,63.84,63.91,63.82,63.88,9500.0,51.7587,51.8155,51.7425,51.7912,9500.0
2008-06-13 14:35:00,63.88,63.88,63.83,63.87,5300.0,51.7912,51.7912,51.7506,51.7831,5300.0
2008-06-13 14:40:00,63.84,64.0,63.81,63.91,15300.0,51.7587,51.8885,51.7344,51.8155,15300.0
2008-06-13 14:45:00,63.92,64.05,63.92,64.02,7200.0,51.8236,51.929,51.8236,51.9047,7200.0
2008-06-13 14:50:00,64.01,64.05,63.97,64.05,5600.0,51.8966,51.929,51.8641,51.929,5600.0
2008-06-13 14:55:00,64.04,64.09,64.01,64.09,5200.0,51.9209,51.9614,51.8966,51.9614,5200.0
2008-06-13 15:00:00,64.09,64.14,64.04,64.14,6300.0,51.9614,52.002,51.9209,52.002,6300.0
2008-06-13 15:05:00,64.13,64.19,64.11,64.17,6900.0,51.9939,52.0425,51.9776,52.0263,6900.0
2008-06-13 15:10:00,64.19,64.2,64.1,64.13,12200.0,52.0425,52.0506,51.9695,51.9939,12200.0
2008-06-13 15:15:00,64.13,64.14,64.01,64.05,10300.0,51.9939,52.002,51.8966,51.929,10300.0
2008-06-13 15:20:00,64.06,64.2,64.04,64.19,13100.0,51.9371,52.0506,51.9209,52.0425,13100.0
2008-06-13 15:25:00,64.19,64.19,64.1,64.11,9100.0,52.0425,52.0425,51.9695,51.9776,9100.0
2008-06-13 15:30:00,64.13,64.17,64.01,64.03,21400.0,51.9939,52.0263,51.8966,51.9128,21400.0
2008-06-13 15:35:00,64.02,64.19,64.0,64.18,20700.0,51.9047,52.0425,51.8885,52.0344,20700.0
2008-06-13 15:40:00,64.19,64.31,64.19,64.25,25900.0,52.0425,52.1398,52.0425,52.0911,25900.0
2008-06-13 15:45:00,64.26,64.46,64.24,64.42,35700.0,52.0993,52.2614,52.083,52.229,35700.0
2008-06-13 15:50:00,64.42,64.47,64.41,64.42,27300.0,52.229,52.2695,52.2209,52.229,27300.0
2008-06-13 15:55:00,64.43,64.48,64.4,64.46,47900.0,52.2371,52.2776,52.2128,52.2614,47900.0
2008-06-16 09:30:00,63.92,64.22,63.53,63.77,21800.0,51.8236,52.0668,51.5074,51.702,21800.0
2008-06-16 09:35:00,63.77,63.89,63.75,63.88,11500.0,51.702,51.7993,51.6858,51.7912,11500.0
2008-06-16 09:40:00,63.88,63.88,63.67,63.68,26800.0,51.7912,51.7912,51.6209,51.629,26800.0
2008-06-16 09:45:00,63.74,63.84,63.6,63.6,15800.0,51.6777,51.7587,51.5642,51.5642,15800.0
2008-06-16 09:50:00,63.56,63.75,63.55,63.73,19100.0,51.5317,51.6858,51.5236,51.6696,19100.0
2008-06-16 09:55:00,63.72,63.96,63.7,63.86,12600.0,51.6614,51.856,51.6452,51.775,12600.0
2008-06-16 10:00:00,63.81,63.84,63.64,63.64,20300.0,51.7344,51.7587,51.5966,51.5966,20300.0
2008-06-16 10:05:00,63.62,63.65,63.55,63.59,26000.0,51.5804,51.6047,51.5236,51.556,26000.0
2008-06-16 10:10:00,63.55,63.6,63.52,63.55,11700.0,51.5236,51.5642,51.4993,51.5236,11700.0
2008-06-16 10:15:00,63.55,63.57,63.42,63.42,14900.0,51.5236,51.5398,51.4182,51.4182,14900.0
2008-06-16 10:20:00,63.43,63.49,63.39,63.43,16500.0,51.4263,51.475,51.3939,51.4263,16500.0
2008-06-16 10:25:00,63.41,63.44,63.35,63.37,15400.0,51.4101,51.4344,51.3615,51.3777,15400.0
2008-06-16 10:30:00,63.37,63.46,63.37,63.46,19400.0,51.3777,51.4506,51.3777,51.4506,19400.0
2008-06-16 10:35:00,63.44,63.5,63.44,63.49,5700.0,51.4344,51.4831,51.4344,51.475,5700.0
2008-06-16 10:40:00,63.49,63.65,63.49,63.62,9800.0,51.475,51.6047,51.475,51.5804,9800.0
2008-06-16 10:45:00,63.59,63.64,63.54,63.64,14600.0,51.556,51.5966,51.5155,51.5966,14600.0
2008-06-16 10:50:00,63.69,63.8,63.68,63.77,11700.0,51.6371,51.7263,51.629,51.702,11700.0
2008-06-16 10:55:00,63.8,63.88,63.77,63.85,9800.0,51.7263,51.7912,51.702,51.7668,9800.0
2008-06-16 11:00:00,63.89,63.89,63.82,63.85,14400.0,51.7993,51.7993,51.7425,51.7668,14400.0
2008-06-16 11:05:00,63.84,63.87,63.78,63.78,10500.0,51.7587,51.7831,51.7101,51.7101,10500.0
2008-06-16 11:10:00,63.8,63.82,63.76,63.77,9600.0,51.7263,51.7425,51.6939,51.702,9600.0
2008-06-16 11:15:00,63.75,63.79,63.66,63.66,13400.0,51.6858,51.7182,51.6128,51.6128,13400.0
2008-06-16 11:20:00,63.67,63.67,63.55,63.56,13200.0,51.6209,51.6209,51.5236,51.5317,13200.0
2008-06-16 11:25:00,63.56,63.56,63.53,63.53,14300.0,51.5317,51.5317,51.5074,51.5074,14300.0
2008-06-16 11:30:00,63.53,63.59,63.53,63.58,9700.0,51.5074,51.556,51.5074,51.5479,9700.0
2008-06-16 11:35:00,63.58,63.71,63.53,63.68,6300.0,51.5479,51.6533,51.5074,51.629,6300.0
2008-06-16 11:40:00,63.68,63.73,63.65,63.73,7200.0,51.629,51.6696,51.6047,51.6696,7200.0
2008-06-16 11:45:00,63.74,63.75,63.72,63.74,6100.0,51.6777,51.6858,51.6614,51.6777,6100.0
2008-06-16 11:50:00,63.74,63.77,63.69,63.69,5100.0,51.6777,51.702,51.6371,51.6371,5100.0
2008-06-16 11:55:00,63.66,63.72,63.63,63.67,9500.0,51.6128,51.6614,51.5885,51.6209,9500.0
2008-06-16 12:00:00,63.7,63.74,63.62,63.62,6000.0,51.6452,51.6777,51.5804,51.5804,6000.0
2008-06-16 12:05:00,63.59,63.61,63.56,63.59,4100.0,51.556,51.5723,51.5317,51.556,4100.0
2008-06-16 12:10:00,63.59,63.64,63.54,63.64,3100.0,51.556,51.5966,51.5155,51.5966,3100.0
2008-06-16 12:15:00,63.64,63.66,63.61,63.64,3200.0,51.5966,51.6128,51.5723,51.5966,3200.0
2008-06-16 12:20:00,63.63,63.72,63.63,63.72,4500.0,51.5885,51.6614,51.5885,51.6614,4500.0
2008-06-16 12:25:00,63.7,63.75,63.69,63.74,6700.0,51.6452,51.6858,51.6371,51.6777,6700.0
2008-06-16 12:30:00,63.75,63.83,63.75,63.83,4200.0,51.6858,51.7506,51.6858,51.7506,4200.0
2008-06-16 12:35:00,63.83,63.91,63.81,63.87,9300.0,51.7506,51.8155,51.7344,51.7831,9300.0
2008-06-16 12:40:00,63.88,63.94,63.87,63.88,8000.0,51.7912,51.8398,51.7831,51.7912,8000.0
2008-06-16 12:45:00,63.88,63.95,63.87,63.95,4000.0,51.7912,51.8479,51.7831,51.8479,4000.0
2008-06-16 12:50:00,63.94,64.08,63.91,64.07,11100.0,51.8398,51.9533,51.8155,51.9452,11100.0
2008-06-16 12:55:00,64.06,64.06,63.96,63.99,5700.0,51.9371,51.9371,51.856,51.8803,5700.0
2008-06-16 13:00:00,63.98,64.03,63.98,64.01,6700.0,51.8722,51.9128,51.8722,51.8966,6700.0
2008-06-16 13:05:00,64.01,64.01,63.92,63.94,6000.0,51.8966,51.8966,51.8236,51.8398,6000.0
2008-06-16 13:10:00,63.93,64.07,63.92,64.07,11600.0,51.8317,51.9452,51.8236,51.9452,11600.0
2008-06-16 13:15:00,64.07,64.11,64.0,64.11,9000.0,51.9452,51.9776,51.8885,51.9776,9000.0
2008-06-16 13:20:00,64.11,64.15,64.07,64.13,8700.0,51.9776,52.0101,51.9452,51.9939,8700.0
2008-06-16 13:25:00,64.14,64.31,64.14,64.3,9300.0,52.002,52.1398,52.002,52.1317,9300.0
2008-06-16 13:30:00,64.27,64.45,64.27,64.45,9000.0,52.1074,52.2533,52.1074,52.2533,9000.0
2008-06-16 13:35:00,64.44,64.52,64.42,64.5,9600.0,52.2452,52.31,52.229,52.2938,9600.0
2008-06-16 13:40:00,64.5,64.54,64.46,64.48,14600.0,52.2938,52.3263,52.2614,52.2776,14600.0
2008-06-16 13:45:00,64.47,64.47,64.34,64.42,12600.0,52.2695,52.2695,52.1641,52.229,12600.0
2008-06-16 13:50:00,64.45,64.46,64.42,64.46,4900.0,52.2533,52.2614,52.229,52.2614,4900.0
2008-06-16 13:55:00,64.46,64.49,64.42,64.48,8700.0,52.2614,52.2857,52.229,52.2776,8700.0
2008-06-16 14:00:00,64.49,64.5,64.33,64.34,10800.0,52.2857,52.2938,52.156,52.1641,10800.0
2008-06-16 14:05:00,64.35,64.43,64.33,64.4,13200.0,52.1722,52.2371,52.156,52.2128,13200.0
2008-06-16 14:10:00,64.38,64.43,64.36,64.4,10100.0,52.1965,52.2371,52.1803,52.2128,10100.0
2008-06-16 14:15:00,64.39,64.45,64.39,64.43,8300.0,52.2047,52.2533,52.2047,52.2371,8300.0
2008-06-16 14:20:00,64.44,64.51,64.42,64.43,11200.0,52.2452,52.3019,52.229,52.2371,11200.0
2008-06-16 14:25:00,64.43,64.47,64.41,64.45,19800.0,52.2371,52.2695,52.2209,52.2533,19800.0
2008-06-16 14:30:00,64.45,64.51,64.45,64.49,13500.0,52.2533,52.3019,52.2533,52.2857,13500.0
2008-06-16 14:35:00,64.49,64.63,64.49,64.58,25400.0,52.2857,52.3992,52.2857,52.3587,25400.0
2008-06-16 14:40:00,64.58,64.68,64.57,64.65,24800.0,52.3587,52.4398,52.3506,52.4154,24800.0
2008-06-16 14:45:00,64.65,64.68,64.59,64.59,14500.0,52.4154,52.4398,52.3668,52.3668,14500.0
2008-06-16 14:50:00,64.59,64.69,64.56,64.66,13000.0,52.3668,52.4479,52.3425,52.4236,13000.0
2008-06-16 14:55:00,64.65,64.68,64.64,64.65,16400.0,52.4154,52.4398,52.4073,52.4154,16400.0
2008-06-16 15:00:00,64.64,64.64,64.56,64.59,16700.0,52.4073,52.4073,52.3425,52.3668,16700.0
2008-06-16 15:05:00,64.59,64.6,64.5,64.53,8800.0,52.3668,52.3749,52.2938,52.3182,8800.0
2008-06-16 15:10:00,64.55,64.6,64.51,64.59,8700.0,52.3344,52.3749,52.3019,52.3668,8700.0
2008-06-16 15:15:00,64.6,64.69,64.6,64.64,9600.0,52.3749,52.4479,52.3749,52.4073,9600.0
2008-06-16 15:20:00,64.62,64.68,64.62,64.65,10400.0,52.3911,52.4398,52.3911,52.4154,10400.0
2008-06-16 15:25:00,64.65,64.7,64.64,64.69,15700.0,52.4154,52.456,52.4073,52.4479,15700.0
2008-06-16 15:30:00,64.7,64.71,64.58,64.58,16900.0,52.456,52.4641,52.3587,52.3587,16900.0
2008-06-16 15:35:00,64.55,64.57,64.5,64.53,21700.0,52.3344,52.3506,52.2938,52.3182,21700.0
2008-06-16 15:40:00,64.53,64.59,64.51,64.55,14100.0,52.3182,52.3668,52.3019,52.3344,14100.0
2008-06-16 15:45:00,64.56,64.6,64.52,64.58,15900.0,52.3425,52.3749,52.31,52.3587,15900.0
2008-06-16 15:50:00,64.6,64.68,64.58,64.65,27100.0,52.3749,52.4398,52.3587,52.4154,27100.0
2008-06-16 15:55:00,64.64,64.65,64.56,64.58,37300.0,52.4073,52.4154,52.3425,52.3587,37300.0
2008-06-17 09:30:00,64.66,64.74,64.45,64.49,21400.0,52.4236,52.4884,52.2533,52.2857,21400.0
2008-06-17 09:35:00,64.5,64.57,64.45,64.54,8200.0,52.2938,52.3506,52.2533,52.3263,8200.0
2008-06-17 09:40:00,64.58,64.58,64.36,64.5,10500.0,52.3587,52.3587,52.1803,52.2938,10500.0
2008-06-17 09:45:00,64.51,64.68,64.51,64.68,9400.0,52.3019,52.4398,52.3019,52.4398,9400.0
2008-06-17 09:50:00,64.6,64.6,64.53,64.56,6400.0,52.3749,52.3749,52.3182,52.3425,6400.0
2008-06-17 09:55:00,64.54,64.58,64.43,64.46,11000.0,52.3263,52.3587,52.2371,52.2614,11000.0
2008-06-17 10:00:00,64.43,64.48,64.33,64.41,5600.0,52.2371,52.2776,52.156,52.2209,5600.0
2008-06-17 10:05:00,64.44,64.5,64.39,64.39,7200.0,52.2452,52.2938,52.2047,52.2047,7200.0
2008-06-17 10:10:00,64.41,64.58,64.4,64.55,8400.0,52.2209,52.3587,52.2128,52.3344,8400.0
2008-06-17 10:15:00,64.57,64.65,64.53,64.61,7900.0,52.3506,52.4154,52.3182,52.383,7900.0
2008-06-17 10:20:00,64.61,64.62,64.41,64.41,9800.0,52.383,52.3911,52.2209,52.2209,9800.0
2008-06-17 10:25:00,64.43,64.48,64.36,64.43,10300.0,52.2371,52.2776,52.1803,52.2371,10300.0
2008-06-17 10:30:00,64.41,64.5,64.37,64.5,6900.0,52.2209,52.2938,52.1884,52.2938,6900.0
2008-06-17 10:35:00,64.54,64.57,64.5,64.55,5100.0,52.3263,52.3506,52.2938,52.3344,5100.0
2008-06-17 10:40:00,64.57,64.57,64.43,64.43,5800.0,52.3506,52.3506,52.2371,52.2371,5800.0
2008-06-17 10:45:00,64.46,64.57,64.4,64.42,15100.0,52.2614,52.3506,52.2128,52.229,15100.0
2008-06-17 10:50:00,64.43,64.54,64.41,64.51,9400.0,52.2371,52.3263,52.2209,52.3019,9400.0
2008-06-17 10:55:00,64.53,64.67,64.49,64.58,10800.0,52.3182,52.4317,52.2857,52.3587,10800.0
2008-06-17 11:00:00,64.58,64.62,64.56,64.61,4700.0,52.3587,52.3911,52.3425,52.383,4700.0
2008-06-17 11:05:00,64.61,64.63,64.55,64.58,5300.0,52.383,52.3992,52.3344,52.3587,5300.0
2008-06-17 11:10:00,64.58,64.59,64.46,64.49,4100.0,52.3587,52.3668,52.2614,52.2857,4100.0
2008-06-17 11:15:00,64.49,64.49,64.41,64.49,7600.0,52.2857,52.2857,52.2209,52.2857,7600.0
2008-06-17 11:20:00,64.49,64.57,64.44,64.53,6900.0,52.2857,52.3506,52.2452,52.3182,6900.0
2008-06-17 11:25:00,64.5,64.5,64.4,64.41,7800.0,52.2938,52.2938,52.2128,52.2209,7800.0
2008-06-17 11:30:00,64.43,64.47,64.38,64.41,7900.0,52.2371,52.2695,52.1965,52.2209,7900.0
2008-06-17 11:35:00,64.4,64.5,64.26,64.35,25200.0,52.2128,52.2938,52.0993,52.1722,25200.0
2008-06-17 11:40:00,64.37,64.43,64.36,64.43,9000.0,52.1884,52.2371,52.1803,52.2371,9000.0
2008-06-17 11:45:00,64.41,64.5,64.39,64.48,4100.0,52.2209,52.2938,52.2047,52.2776,4100.0
2008-06-17 11:50:00,64.45,64.54,64.45,64.51,4100.0,52.2533,52.3263,52.2533,52.3019,4100.0
2008-06-17 11:55:00,64.5,64.55,64.42,64.55,60300.0,52.2938,52.3344,52.229,52.3344,60300.0
2008-06-17 12:00:00,64.55,64.56,64.51,64.56,7600.0,52.3344,52.3425,52.3019,52.3425,7600.0
2008-06-17 12:05:00,64.55,64.55,64.48,64.48,3900.0,52.3344,52.3344,52.2776,52.2776,3900.0
2008-06-17 12:10:00,64.49,64.57,64.49,64.51,4200.0,52.2857,52.3506,52.2857,52.3019,4200.0
2008-06-17 12:15:00,64.5,64.51,64.47,64.51,6700.0,52.2938,52.3019,52.2695,52.3019,6700.0
2008-06-17 12:20:00,64.52,64.53,64.48,64.5,4500.0,52.31,52.3182,52.2776,52.2938,4500.0
2008-06-17 12:25:00,64.5,64.54,64.48,64.52,5200.0,52.2938,52.3263,52.2776,52.31,5200.0
2008-06-17 12:30:00,64.52,64.55,64.49,64.52,4900.0,52.31,52.3344,52.2857,52.31,4900.0
2008-06-17 12:35:00,64.5,64.51,64.34,64.36,21300.0,52.2938,52.3019,52.1641,52.1803,21300.0
2008-06-17 12:40:00,64.35,64.39,64.34,64.37,3800.0,52.1722,52.2047,52.1641,52.1884,3800.0
2008-06-17 12:45:00,64.39,64.53,64.37,64.53,5900.0,52.2047,52.3182,52.1884,52.3182,5900.0
2008-06-17 12:50:00,64.52,64.53,64.46,64.52,12500.0,52.31,52.3182,52.2614,52.31,12500.0
2008-06-17 12:55:00,64.5,64.51,64.46,64.47,5700.0,52.2938,52.3019,52.2614,52.2695,5700.0
2008-06-17 13:00:00,64.48,64.48,64.39,64.39,8200.0,52.2776,52.2776,52.2047,52.2047,8200.0
2008-06-17 13:05:00,64.42,64.49,64.4,64.49,6300.0,52.229,52.2857,52.2128,52.2857,6300.0
2008-06-17 13:10:00,64.48,64.5,64.4,64.45,7300.0,52.2776,52.2938,52.2128,52.2533,7300.0
2008-06-17 13:15:00,64.5,64.51,64.43,64.46,5600.0,52.2938,52.3019,52.2371,52.2614,5600.0
2008-06-17 13:20:00,64.43,64.48,64.39,64.48,7800.0,52.2371,52.2776,52.2047,52.2776,7800.0
2008-06-17 13:25:00,64.51,64.54,64.49,64.51,3300.0,52.3019,52.3263,52.2857,52.3019,3300.0
2008-06-17 13:30:00,64.5,64.5,64.43,64.45,3900.0,52.2938,52.2938,52.2371,52.2533,3900.0
2008-06-17 13:35:00,64.43,64.49,64.38,64.42,14000.0,52.2371,52.2857,52.1965,52.229,14000.0
2008-06-17 13:40:00,64.42,64.52,64.37,64.43,26500.0,52.229,52.31,52.1884,52.2371,26500.0
2008-06-17 13:45:00,64.4,64.54,64.4,64.43,15100.0,52.2128,52.3263,52.2128,52.2371,15100.0
2008-06-17 13:50:00,64.45,64.53,64.42,64.52,15700.0,52.2533,52.3182,52.229,52.31,15700.0
2008-06-17 13:55:00,64.51,64.55,64.51,64.51,2900.0,52.3019,52.3344,52.3019,52.3019,2900.0
2008-06-17 14:00:00,64.54,64.54,64.47,64.49,10000.0,52.3263,52.3263,52.2695,52.2857,10000.0
2008-06-17 14:05:00,64.49,64.53,64.42,64.42,19600.0,52.2857,52.3182,52.229,52.229,19600.0
2008-06-17 14:10:00,64.44,64.47,64.42,64.47,5900.0,52.2452,52.2695,52.229,52.2695,5900.0
2008-06-17 14:15:00,64.45,64.58,64.44,64.54,6200.0,52.2533,52.3587,52.2452,52.3263,6200.0
2008-06-17 14:20:00,64.55,64.56,64.5,64.52,5700.0,52.3344,52.3425,52.2938,52.31,5700.0
2008-06-17 14:25:00,64.53,64.53,64.32,64.33,10200.0,52.3182,52.3182,52.1479,52.156,10200.0
2008-06-17 14:30:00,64.34,64.45,64.34,64.45,6400.0,52.1641,52.2533,52.1641,52.2533,6400.0
2008-06-17 14:35:00,64.44,64.45,64.34,64.34,7300.0,52.2452,52.2533,52.1641,52.1641,7300.0
2008-06-17 14:40:00,64.37,64.44,64.36,64.42,6900.0,52.1884,52.2452,52.1803,52.229,6900.0
2008-06-17 14:45:00,64.42,64.44,64.37,64.41,10100.0,52.229,52.2452,52.1884,52.2209,10100.0
2008-06-17 14:50:00,64.4,64.42,64.39,64.39,4700.0,52.2128,52.229,52.2047,52.2047,4700.0
2008-06-17 14:55:00,64.41,64.53,64.4,64.42,9300.0,52.2209,52.3182,52.2128,52.229,9300.0
2008-06-17 15:00:00,64.41,64.44,64.37,64.41,7600.0,52.2209,52.2452,52.1884,52.2209,7600.0
2008-06-17 15:05:00,64.41,64.44,64.35,64.4,8200.0,52.2209,52.2452,52.1722,52.2128,8200.0
2008-06-17 15:10:00,64.39,64.5,64.39,64.47,10200.0,52.2047,52.2938,52.2047,52.2695,10200.0
2008-06-17 15:15:00,64.46,64.47,64.3,64.3,14800.0,52.2614,52.2695,52.1317,52.1317,14800.0
2008-06-17 15:20:00,64.3,64.39,64.29,64.32,13700.0,52.1317,52.2047,52.1236,52.1479,13700.0
2008-06-17 15:25:00,64.3,64.32,64.28,64.32,5400.0,52.1317,52.1479,52.1155,52.1479,5400.0
2008-06-17 15:30:00,64.31,64.38,64.27,64.36,12200.0,52.1398,52.1965,52.1074,52.1803,12200.0
2008-06-17 15:35:00,64.36,64.37,64.28,64.3,18300.0,52.1803,52.1884,52.1155,52.1317,18300.0
2008-06-17 15:40:00,64.31,64.34,64.26,64.26,15400.0,52.1398,52.1641,52.0993,52.0993,15400.0
2008-06-17 15:45:00,64.26,64.33,64.22,64.32,10700.0,52.0993,52.156,52.0668,52.1479,10700.0
2008-06-17 15:50:00,64.31,64.37,64.28,64.3,18000.0,52.1398,52.1884,52.1155,52.1317,18000.0
2008-06-17 15:55:00,64.31,64.31,64.22,64.28,29400.0,52.1398,52.1398,52.0668,52.1155,29400.0
2008-06-18 09:30:00,64.03,64.12,63.78,63.95,22500.0,51.9128,51.9857,51.7101,51.8479,22500.0
2008-06-18 09:35:00,63.91,64.17,63.89,64.13,9100.0,51.8155,52.0263,51.7993,51.9939,9100.0
2008-06-18 09:40:00,64.12,64.12,63.96,63.99,14300.0,51.9857,51.9857,51.856,51.8803,14300.0
2008-06-18 09:45:00,63.98,64.06,63.97,63.99,11300.0,51.8722,51.9371,51.8641,51.8803,11300.0
2008-06-18 09:50:00,63.99,64.05,63.99,64.01,14700.0,51.8803,51.929,51.8803,51.8966,14700.0
2008-06-18 09:55:00,64.0,64.02,63.95,64.0,41900.0,51.8885,51.9047,51.8479,51.8885,41900.0
2008-06-18 10:00:00,63.99,63.99,63.93,63.96,16200.0,51.8803,51.8803,51.8317,51.856,16200.0
2008-06-18 10:05:00,63.95,64.06,63.95,64.02,24300.0,51.8479,51.9371,51.8479,51.9047,24300.0
2008-06-18 10:10:00,64.02,64.07,63.98,63.98,8400.0,51.9047,51.9452,51.8722,51.8722,8400.0
2008-06-18 10:15:00,64.0,64.04,63.95,64.0,5600.0,51.8885,51.9209,51.8479,51.8885,5600.0
2008-06-18 10:20:00,64.02,64.09,64.02,64.06,5600.0,51.9047,51.9614,51.9047,51.9371,5600.0
2008-06-18 10:25:00,64.06,64.09,63.8,63.8,16900.0,51.9371,51.9614,51.7263,51.7263,16900.0
2008-06-18 10:30:00,63.79,63.86,63.75,63.81,21800.0,51.7182,51.775,51.6858,51.7344,21800.0
2008-06-18 10:35:00,63.81,64.02,63.76,63.92,12500.0,51.7344,51.9047,51.6939,51.8236,12500.0
2008-06-18 10:40:00,63.91,63.93,63.72,63.81,10300.0,51.8155,51.8317,51.6614,51.7344,10300.0
2008-06-18 10:45:00,63.83,63.89,63.79,63.85,6800.0,51.7506,51.7993,51.7182,51.7668,6800.0
2008-06-18 10:50:00,63.85,63.9,63.79,63.79,8700.0,51.7668,51.8074,51.7182,51.7182,8700.0
2008-06-18 10:55:00,63.79,63.86,63.74,63.86,5400.0,51.7182,51.775,51.6777,51.775,5400.0
2008-06-18 11:00:00,63.87,63.88,63.82,63.82,4900.0,51.7831,51.7912,51.7425,51.7425,4900.0
2008-06-18 11:05:00,63.82,64.05,63.8,63.98,10400.0,51.7425,51.929,51.7263,51.8722,10400.0
2008-06-18 11:10:00,64.01,64.01,63.84,64.01,8600.0,51.8966,51.8966,51.7587,51.8966,8600.0
2008-06-18 11:15:00,63.99,64.0,63.96,63.96,3500.0,51.8803,51.8885,51.856,51.856,3500.0
2008-06-18 11:20:00,63.96,64.0,63.92,64.0,13000.0,51.856,51.8885,51.8236,51.8885,13000.0
2008-06-18 11:25:00,64.0,64.02,63.88,63.88,4700.0,51.8885,51.9047,51.7912,51.7912,4700.0
2008-06-18 11:30:00,63.91,64.02,63.91,64.02,6200.0,51.8155,51.9047,51.8155,51.9047,6200.0
2008-06-18 11:35:00,64.02,64.13,64.02,64.07,2800.0,51.9047,51.9939,51.9047,51.9452,2800.0
2008-06-18 11:40:00,64.06,64.09,64.02,64.04,3900.0,51.9371,51.9614,51.9047,51.9209,3900.0
2008-06-18 11:45:00,64.03,64.03,63.94,64.0,4600.0,51.9128,51.9128,51.8398,51.8885,4600.0
2008-06-18 11:50:00,63.98,63.99,63.84,63.86,17400.0,51.8722,51.8803,51.7587,51.775,17400.0
2008-06-18 11:55:00,63.87,63.95,63.79,63.81,17500.0,51.7831,51.8479,51.7182,51.7344,17500.0
2008-06-18 12:00:00,63.81,63.83,63.75,63.79,19700.0,51.7344,51.7506,51.6858,51.7182,19700.0
2008-06-18 12:05:00,63.78,63.79,63.67,63.74,14700.0,51.7101,51.7182,51.6209,51.6777,14700.0
2008-06-18 12:10:00,63.76,63.78,63.73,63.76,6400.0,51.6939,51.7101,51.6696,51.6939,6400.0
2008-06-18 12:15:00,63.76,63.81,63.76,63.77,4600.0,51.6939,51.7344,51.6939,51.702,4600.0
2008-06-18 12:20:00,63.79,63.81,63.79,63.81,3200.0,51.7182,51.7344,51.7182,51.7344,3200.0
2008-06-18 12:25:00,63.81,63.9,63.81,63.9,5700.0,51.7344,51.8074,51.7344,51.8074,5700.0
2008-06-18 12:30:00,63.88,64.05,63.88,64.03,10600.0,51.7912,51.929,51.7912,51.9128,10600.0
2008-06-18 12:35:00,64.03,64.03,63.97,63.99,2700.0,51.9128,51.9128,51.8641,51.8803,2700.0
2008-06-18 12:40:00,63.97,63.99,63.88,63.91,7200.0,51.8641,51.8803,51.7912,51.8155,7200.0
2008-06-18 12:45:00,63.91,63.92,63.89,63.9,7600.0,51.8155,51.8236,51.7993,51.8074,7600.0
2008-06-18 12:50:00,63.9,63.91,63.88,63.88,4100.0,51.8074,51.8155,51.7912,51.7912,4100.0
2008-06-18 12:55:00,63.91,63.98,63.87,63.98,3700.0,51.8155,51.8722,51.7831,51.8722,3700.0
2008-06-18 13:00:00,63.94,63.95,63.83,63.86,6800.0,51.8398,51.8479,51.7506,51.775,6800.0
2008-06-18 13:05:00,63.86,63.95,63.8,63.82,5300.0,51.775,51.8479,51.7263,51.7425,5300.0
2008-06-18 13:10:00,63.85,63.85,63.73,63.73,6500.0,51.7668,51.7668,51.6696,51.6696,6500.0
2008-06-18 13:15:00,63.69,63.69,63.64,63.67,5000.0,51.6371,51.6371,51.5966,51.6209,5000.0
2008-06-18 13:20:00,63.66,63.66,63.63,63.64,3300.0,51.6128,51.6128,51.5885,51.5966,3300.0
2008-06-18 13:25:00,63.63,63.63,63.52,63.54,3600.0,51.5885,51.5885,51.4993,51.5155,3600.0
2008-06-18 13:30:00,63.52,63.63,63.43,63.6,7200.0,51.4993,51.5885,51.4263,51.5642,7200.0
2008-06-18 13:35:00,63.61,63.62,63.45,63.45,4500.0,51.5723,51.5804,51.4425,51.4425,4500.0
2008-06-18 13:40:00,63.44,63.57,63.44,63.54,11600.0,51.4344,51.5398,51.4344,51.5155,11600.0
2008-06-18 13:45:00,63.54,63.54,63.45,63.51,4800.0,51.5155,51.5155,51.4425,51.4912,4800.0
2008-06-18 13:50:00,63.52,63.61,63.52,63.53,6300.0,51.4993,51.5723,51.4993,51.5074,6300.0
2008-06-18 13:55:00,63.53,63.62,63.51,63.6,6900.0,51.5074,51.5804,51.4912,51.5642,6900.0
2008-06-18 14:00:00,63.59,63.68,63.57,63.59,9100.0,51.556,51.629,51.5398,51.556,9100.0
2008-06-18 14:05:00,63.59,63.64,63.49,63.5,9800.0,51.556,51.5966,51.475,51.4831,9800.0
2008-06-18 14:10:00,63.5,63.53,63.4,63.4,12700.0,51.4831,51.5074,51.402,51.402,12700.0
2008-06-18 14:15:00,63.39,63.5,63.35,63.4,22000.0,51.3939,51.4831,51.3615,51.402,22000.0
2008-06-18 14:20:00,63.38,63.39,63.25,63.26,12700.0,51.3858,51.3939,51.2804,51.2885,12700.0
2008-06-18 14:25:00,63.27,63.45,63.23,63.28,16400.0,51.2966,51.4425,51.2642,51.3047,16400.0
2008-06-18 14:30:00,63.27,63.28,63.23,63.28,17300.0,51.2966,51.3047,51.2642,51.3047,17300.0
2008-06-18 14:35:00,63.28,63.39,63.27,63.39,21300.0,51.3047,51.3939,51.2966,51.3939,21300.0
2008-06-18 14:40:00,63.36,63.37,63.25,63.27,20700.0,51.3696,51.3777,51.2804,51.2966,20700.0
2008-06-18 14:45:00,63.28,63.29,63.23,63.23,15000.0,51.3047,51.3128,51.2642,51.2642,15000.0
2008-06-18 14:50:00,63.25,63.38,63.24,63.38,16900.0,51.2804,51.3858,51.2723,51.3858,16900.0
2008-06-18 14:55:00,63.37,63.38,63.3,63.38,22300.0,51.3777,51.3858,51.3209,51.3858,22300.0
2008-06-18 15:00:00,63.38,63.4,63.33,63.36,11100.0,51.3858,51.402,51.3452,51.3696,11100.0
2008-06-18 15:05:00,63.34,63.58,63.3,63.58,15700.0,51.3534,51.5479,51.3209,51.5479,15700.0
2008-06-18 15:10:00,63.57,63.6,63.51,63.51,10000.0,51.5398,51.5642,51.4912,51.4912,10000.0
2008-06-18 15:15:00,63.52,63.6,63.5,63.59,8700.0,51.4993,51.5642,51.4831,51.556,8700.0
2008-06-18 15:20:00,63.58,63.63,63.55,63.61,10800.0,51.5479,51.5885,51.5236,51.5723,10800.0
2008-06-18 15:25:00,63.6,63.63,63.55,63.57,8500.0,51.5642,51.5885,51.5236,51.5398,8500.0
2008-06-18 15:30:00,63.55,63.55,63.41,63.42,12000.0,51.5236,51.5236,51.4101,51.4182,12000.0
2008-06-18 15:35:00,63.4,63.45,63.38,63.39,14500.0,51.402,51.4425,51.3858,51.3939,14500.0
2008-06-18 15:40:00,63.39,63.39,63.22,63.25,19300.0,51.3939,51.3939,51.2561,51.2804,19300.0
2008-06-18 15:45:00,63.25,63.35,63.17,63.23,25600.0,51.2804,51.3615,51.2155,51.2642,25600.0
2008-06-18 15:50:00,63.22,63.36,63.18,63.35,31300.0,51.2561,51.3696,51.2236,51.3615,31300.0
2008-06-18 15:55:00,63.35,63.36,63.26,63.34,51300.0,51.3615,51.3696,51.2885,51.3534,51300.0
2008-06-19 09:30:00,63.2,63.5,63.09,63.36,10200.0,51.2399,51.4831,51.1507,51.3696,10200.0
2008-06-19 09:35:00,63.38,63.46,63.28,63.34,11100.0,51.3858,51.4506,51.3047,51.3534,11100.0
2008-06-19 09:40:00,63.37,63.37,63.02,63.06,12700.0,51.3777,51.3777,51.0939,51.1263,12700.0
2008-06-19 09:45:00,63.06,63.16,62.97,63.14,25800.0,51.1263,51.2074,51.0534,51.1912,25800.0
2008-06-19 09:50:00,63.14,63.16,62.94,63.08,14300.0,51.1912,51.2074,51.0291,51.1426,14300.0
2008-06-19 09:55:00,63.04,63.22,63.0,63.04,14600.0,51.1101,51.2561,51.0777,51.1101,14600.0
2008-06-19 10:00:00,63.03,63.25,62.84,63.04,27500.0,51.102,51.2804,50.948,51.1101,27500.0
2008-06-19 10:05:00,63.01,63.04,62.93,62.96,5100.0,51.0858,51.1101,51.0209,51.0453,5100.0
2008-06-19 10:10:00,62.95,63.15,62.95,63.03,21500.0,51.0372,51.1993,51.0372,51.102,21500.0
2008-06-19 10:15:00,63.05,63.1,63.01,63.08,6200.0,51.1182,51.1588,51.0858,51.1426,6200.0
2008-06-19 10:20:00,63.07,63.24,63.03,63.2,5900.0,51.1345,51.2723,51.102,51.2399,5900.0
2008-06-19 10:25:00,63.17,63.33,63.17,63.31,6000.0,51.2155,51.3452,51.2155,51.329,6000.0
2008-06-19 10:30:00,63.31,63.41,63.31,63.39,7800.0,51.329,51.4101,51.329,51.3939,7800.0
2008-06-19 10:35:00,63.38,63.44,63.33,63.35,7700.0,51.3858,51.4344,51.3452,51.3615,7700.0
2008-06-19 10:40:00,63.33,63.34,63.28,63.29,4000.0,51.3452,51.3534,51.3047,51.3128,4000.0
2008-06-19 10:45:00,63.31,63.46,63.31,63.46,5800.0,51.329,51.4506,51.329,51.4506,5800.0
2008-06-19 10:50:00,63.44,63.61,63.44,63.53,10700.0,51.4344,51.5723,51.4344,51.5074,10700.0
2008-06-19 10:55:00,63.51,63.54,63.48,63.54,5300.0,51.4912,51.5155,51.4669,51.5155,5300.0
2008-06-19 11:00:00,63.56,63.62,63.51,63.51,6300.0,51.5317,51.5804,51.4912,51.4912,6300.0
2008-06-19 11:05:00,63.52,63.54,63.44,63.44,8700.0,51.4993,51.5155,51.4344,51.4344,8700.0
2008-06-19 11:10:00,63.43,63.44,63.26,63.34,10600.0,51.4263,51.4344,51.2885,51.3534,10600.0
2008-06-19 11:15:00,63.32,63.37,63.31,63.37,6100.0,51.3371,51.3777,51.329,51.3777,6100.0
2008-06-19 11:20:00,63.4,63.45,63.29,63.41,8800.0,51.402,51.4425,51.3128,51.4101,8800.0
2008-06-19 11:25:00,63.4,63.49,63.31,63.49,6700.0,51.402,51.475,51.329,51.475,6700.0
2008-06-19 11:30:00,63.49,63.56,63.46,63.54,12600.0,51.475,51.5317,51.4506,51.5155,12600.0
2008-06-19 11:35:00,63.54,63.57,63.47,63.48,10200.0,51.5155,51.5398,51.4588,51.4669,10200.0
2008-06-19 11:40:00,63.48,63.54,63.47,63.48,19300.0,51.4669,51.5155,51.4588,51.4669,19300.0
2008-06-19 11:45:00,63.51,63.52,63.44,63.52,5400.0,51.4912,51.4993,51.4344,51.4993,5400.0
2008-06-19 11:50:00,63.51,63.54,63.46,63.52,5400.0,51.4912,51.5155,51.4506,51.4993,5400.0
2008-06-19 11:55:00,63.51,63.55,63.45,63.45,8900.0,51.4912,51.5236,51.4425,51.4425,8900.0
2008-06-19 12:00:00,63.46,63.57,63.43,63.54,8200.0,51.4506,51.5398,51.4263,51.5155,8200.0
2008-06-19 12:05:00,63.53,63.62,63.48,63.62,7700.0,51.5074,51.5804,51.4669,51.5804,7700.0
2008-06-19 12:10:00,63.62,63.62,63.51,63.61,12500.0,51.5804,51.5804,51.4912,51.5723,12500.0
2008-06-19 12:15:00,63.64,63.73,63.6,63.63,14700.0,51.5966,51.6696,51.5642,51.5885,14700.0
2008-06-19 12:20:00,63.63,63.69,63.53,63.68,12300.0,51.5885,51.6371,51.5074,51.629,12300.0
2008-06-19 12:25:00,63.69,63.69,63.54,63.54,19300.0,51.6371,51.6371,51.5155,51.5155,19300.0
2008-06-19 12:30:00,63.53,63.57,63.47,63.53,23900.0,51.5074,51.5398,51.4588,51.5074,23900.0
2008-06-19 12:35:00,63.53,63.54,63.44,63.47,10600.0,51.5074,51.5155,51.4344,51.4588,10600.0
2008-06-19 12:40:00,63.45,63.48,63.42,63.44,11200.0,51.4425,51.4669,51.4182,51.4344,11200.0
2008-06-19 12:45:00,63.45,63.48,63.41,63.47,10900.0,51.4425,51.4669,51.4101,51.4588,10900.0
2008-06-19 12:50:00,63.45,63.5,63.41,63.5,6500.0,51.4425,51.4831,51.4101,51.4831,6500.0
2008-06-19 12:55:00,63.49,63.5,63.41,63.49,8200.0,51.475,51.4831,51.4101,51.475,8200.0
2008-06-19 13:00:00,63.47,63.54,63.47,63.54,8500.0,51.4588,51.5155,51.4588,51.5155,8500.0
2008-06-19 13:05:00,63.54,63.62,63.52,63.58,24600.0,51.5155,51.5804,51.4993,51.5479,24600.0
2008-06-19 13:10:00,63.58,63.58,63.49,63.55,23100.0,51.5479,51.5479,51.475,51.5236,23100.0
2008-06-19 13:15:00,63.55,63.59,63.55,63.59,9700.0,51.5236,51.556,51.5236,51.556,9700.0
2008-06-19 13:20:00,63.58,63.59,63.5,63.56,12000.0,51.5479,51.556,51.4831,51.5317,12000.0
2008-06-19 13:25:00,63.58,63.66,63.58,63.61,6000.0,51.5479,51.6128,51.5479,51.5723,6000.0
2008-06-19 13:30:00,63.66,63.7,63.65,63.67,4700.0,51.6128,51.6452,51.6047,51.6209,4700.0
2008-06-19 13:35:00,63.68,63.76,63.66,63.67,14600.0,51.629,51.6939,51.6128,51.6209,14600.0
2008-06-19 13:40:00,63.67,63.7,63.65,63.67,13900.0,51.6209,51.6452,51.6047,51.6209,13900.0
2008-06-19 13:45:00,63.67,63.68,63.55,63.62,12600.0,51.6209,51.629,51.5236,51.5804,12600.0
2008-06-19 13:50:00,63.61,63.61,63.48,63.5,8700.0,51.5723,51.5723,51.4669,51.4831,8700.0
2008-06-19 13:55:00,63.51,63.53,63.47,63.51,6900.0,51.4912,51.5074,51.4588,51.4912,6900.0
2008-06-19 14:00:00,63.52,63.54,63.47,63.51,15100.0,51.4993,51.5155,51.4588,51.4912,15100.0
2008-06-19 14:05:00,63.5,63.57,63.48,63.52,5800.0,51.4831,51.5398,51.4669,51.4993,5800.0
2008-06-19 14:10:00,63.51,63.55,63.5,63.54,11600.0,51.4912,51.5236,51.4831,51.5155,11600.0
2008-06-19 14:15:00,63.53,63.59,63.5,63.57,6300.0,51.5074,51.556,51.4831,51.5398,6300.0
2008-06-19 14:20:00,63.59,63.63,63.5,63.54,13100.0,51.556,51.5885,51.4831,51.5155,13100.0
2008-06-19 14:25:00,63.54,63.68,63.53,63.61,8400.0,51.5155,51.629,51.5074,51.5723,8400.0
2008-06-19 14:30:00,63.61,63.78,63.6,63.75,11000.0,51.5723,51.7101,51.5642,51.6858,11000.0
2008-06-19 14:35:00,63.77,63.85,63.75,63.84,9900.0,51.702,51.7668,51.6858,51.7587,9900.0
2008-06-19 14:40:00,63.83,63.9,63.77,63.9,10400.0,51.7506,51.8074,51.702,51.8074,10400.0
2008-06-19 14:45:00,63.89,63.89,63.81,63.84,12700.0,51.7993,51.7993,51.7344,51.7587,12700.0
2008-06-19 14:50:00,63.84,63.88,63.83,63.88,7300.0,51.7587,51.7912,51.7506,51.7912,7300.0
2008-06-19 14:55:00,63.88,63.99,63.84,63.96,18700.0,51.7912,51.8803,51.7587,51.856,18700.0
2008-06-19 15:00:00,63.96,63.99,63.89,63.89,12600.0,51.856,51.8803,51.7993,51.7993,12600.0
2008-06-19 15:05:00,63.89,63.99,63.89,63.92,9800.0,51.7993,51.8803,51.7993,51.8236,9800.0
2008-06-19 15:10:00,63.9,63.97,63.87,63.97,9500.0,51.8074,51.8641,51.7831,51.8641,9500.0
2008-06-19 15:15:00,63.97,63.98,63.92,63.95,9600.0,51.8641,51.8722,51.8236,51.8479,9600.0
2008-06-19 15:20:00,63.96,63.97,63.87,63.92,15000.0,51.856,51.8641,51.7831,51.8236,15000.0
2008-06-19 15:25:00,63.9,63.91,63.8,63.87,16300.0,51.8074,51.8155,51.7263,51.7831,16300.0
2008-06-19 15:30:00,63.87,63.95,63.85,63.89,19000.0,51.7831,51.8479,51.7668,51.7993,19000.0
2008-06-19 15:35:00,63.88,63.96,63.83,63.96,20000.0,51.7912,51.856,51.7506,51.856,20000.0
2008-06-19 15:40:00,63.97,64.0,63.88,63.96,30200.0,51.8641,51.8885,51.7912,51.856,30200.0
2008-06-19 15:45:00,63.96,64.06,63.93,63.96,22800.0,51.856,51.9371,51.8317,51.856,22800.0
2008-06-19 15:50:00,63.96,64.02,63.88,63.88,37400.0,51.856,51.9047,51.7912,51.7912,37400.0
2008-06-19 15:55:00,63.88,63.95,63.84,63.89,30100.0,51.7912,51.8479,51.7587,51.7993,30100.0
2008-06-20 09:30:00,63.87,63.87,63.6,63.7,239200.0,51.7831,51.7831,51.5642,51.6452,239200.0
2008-06-20 09:35:00,63.71,63.74,63.25,63.32,14900.0,51.6533,51.6777,51.2804,51.3371,14900.0
2008-06-20 09:40:00,63.31,63.39,63.18,63.24,10600.0,51.329,51.3939,51.2236,51.2723,10600.0
2008-06-20 09:45:00,63.22,63.31,63.13,63.14,17100.0,51.2561,51.329,51.1831,51.1912,17100.0
2008-06-20 09:50:00,63.14,63.31,63.11,63.26,16700.0,51.1912,51.329,51.1669,51.2885,16700.0
2008-06-20 09:55:00,63.26,63.28,63.13,63.22,13000.0,51.2885,51.3047,51.1831,51.2561,13000.0
2008-06-20 10:00:00,63.29,63.29,63.04,63.04,12000.0,51.3128,51.3128,51.1101,51.1101,12000.0
2008-06-20 10:05:00,63.04,63.08,62.96,63.01,13000.0,51.1101,51.1426,51.0453,51.0858,13000.0
2008-06-20 10:10:00,62.97,63.04,62.96,62.98,4100.0,51.0534,51.1101,51.0453,51.0615,4100.0
2008-06-20 10:15:00,63.01,63.08,62.96,63.08,4800.0,51.0858,51.1426,51.0453,51.1426,4800.0
2008-06-20 10:20:00,63.06,63.12,63.01,63.1,10300.0,51.1263,51.175,51.0858,51.1588,10300.0
2008-06-20 10:25:00,63.14,63.24,63.08,63.22,8600.0,51.1912,51.2723,51.1426,51.2561,8600.0
2008-06-20 10:30:00,63.22,63.24,63.16,63.23,6400.0,51.2561,51.2723,51.2074,51.2642,6400.0
2008-06-20 10:35:00,63.21,63.24,63.1,63.1,8800.0,51.248,51.2723,51.1588,51.1588,8800.0
2008-06-20 10:40:00,63.13,63.24,63.09,63.1,15900.0,51.1831,51.2723,51.1507,51.1588,15900.0
2008-06-20 10:45:00,63.1,63.15,63.06,63.06,9200.0,51.1588,51.1993,51.1263,51.1263,9200.0
2008-06-20 10:50:00,63.1,63.24,63.05,63.18,11800.0,51.1588,51.2723,51.1182,51.2236,11800.0
2008-06-20 10:55:00,63.21,63.31,63.2,63.29,5300.0,51.248,51.329,51.2399,51.3128,5300.0
2008-06-20 11:00:00,63.31,63.32,63.19,63.19,10600.0,51.329,51.3371,51.2317,51.2317,10600.0
2008-06-20 11:05:00,63.18,63.25,63.11,63.25,6300.0,51.2236,51.2804,51.1669,51.2804,6300.0
2008-06-20 11:10:00,63.25,63.25,63.2,63.2,3100.0,51.2804,51.2804,51.2399,51.2399,3100.0
2008-06-20 11:15:00,63.23,63.25,63.2,63.2,2900.0,51.2642,51.2804,51.2399,51.2399,2900.0
2008-06-20 11:20:00,63.23,63.25,63.2,63.24,27800.0,51.2642,51.2804,51.2399,51.2723,27800.0
2008-06-20 11:25:00,63.25,63.25,63.19,63.2,6900.0,51.2804,51.2804,51.2317,51.2399,6900.0
2008-06-20 11:30:00,63.21,63.26,63.18,63.26,10000.0,51.248,51.2885,51.2236,51.2885,10000.0
2008-06-20 11:35:00,63.22,63.24,63.2,63.2,8200.0,51.2561,51.2723,51.2399,51.2399,8200.0
2008-06-20 11:40:00,63.2,63.31,63.2,63.25,34800.0,51.2399,51.329,51.2399,51.2804,34800.0
2008-06-20 11:45:00,63.25,63.25,63.2,63.21,27700.0,51.2804,51.2804,51.2399,51.248,27700.0
2008-06-20 11:50:00,63.21,63.21,63.09,63.09,11900.0,51.248,51.248,51.1507,51.1507,11900.0
2008-06-20 11:55:00,63.09,63.18,63.09,63.15,3700.0,51.1507,51.2236,51.1507,51.1993,3700.0
2008-06-20 12:00:00,63.16,63.18,63.14,63.16,2000.0,51.2074,51.2236,51.1912,51.2074,2000.0
2008-06-20 12:05:00,63.16,63.22,63.1,63.14,10200.0,51.2074,51.2561,51.1588,51.1912,10200.0
2008-06-20 12:10:00,63.13,63.16,63.1,63.11,7500.0,51.1831,51.2074,51.1588,51.1669,7500.0
2008-06-20 12:15:00,63.11,63.16,63.11,63.11,2800.0,51.1669,51.2074,51.1669,51.1669,2800.0
2008-06-20 12:20:00,63.12,63.15,63.09,63.14,7900.0,51.175,51.1993,51.1507,51.1912,7900.0
2008-06-20 12:25:00,63.13,63.25,63.13,63.24,4200.0,51.1831,51.2804,51.1831,51.2723,4200.0
2008-06-20 12:30:00,63.22,63.22,63.08,63.13,6600.0,51.2561,51.2561,51.1426,51.1831,6600.0
2008-06-20 12:35:00,63.12,63.15,63.03,63.03,13100.0,51.175,51.1993,51.102,51.102,13100.0
2008-06-20 12:40:00,63.02,63.16,63.02,63.14,9800.0,51.0939,51.2074,51.0939,51.1912,9800.0
2008-06-20 12:45:00,63.14,63.14,63.08,63.08,6900.0,51.1912,51.1912,51.1426,51.1426,6900.0
2008-06-20 12:50:00,63.09,63.12,63.08,63.1,4400.0,51.1507,51.175,51.1426,51.1588,4400.0
2008-06-20 12:55:00,63.11,63.13,63.09,63.11,7400.0,51.1669,51.1831,51.1507,51.1669,7400.0
2008-06-20 13:00:00,63.1,63.12,63.01,63.04,11600.0,51.1588,51.175,51.0858,51.1101,11600.0
2008-06-20 13:05:00,63.03,63.07,63.01,63.04,10700.0,51.102,51.1345,51.0858,51.1101,10700.0
2008-06-20 13:10:00,63.04,63.11,62.94,62.96,59700.0,51.1101,51.1669,51.0291,51.0453,59700.0
2008-06-20 13:15:00,62.96,62.96,62.87,62.89,26300.0,51.0453,51.0453,50.9723,50.9885,26300.0
2008-06-20 13:20:00,62.91,62.91,62.78,62.83,22800.0,51.0047,51.0047,50.8993,50.9399,22800.0
2008-06-20 13:25:00,62.83,62.83,62.72,62.75,15800.0,50.9399,50.9399,50.8507,50.875,15800.0
2008-06-20 13:30:00,62.74,62.74,62.61,62.7,13300.0,50.8669,50.8669,50.7615,50.8345,13300.0
2008-06-20 13:35:00,62.71,62.72,62.63,62.66,8000.0,50.8426,50.8507,50.7777,50.802,8000.0
2008-06-20 13:40:00,62.67,62.7,62.57,62.64,13500.0,50.8101,50.8345,50.7291,50.7858,13500.0
2008-06-20 13:45:00,62.64,62.68,62.6,62.63,19000.0,50.7858,50.8183,50.7534,50.7777,19000.0
2008-06-20 13:50:00,62.63,62.63,62.54,62.55,28600.0,50.7777,50.7777,50.7048,50.7129,28600.0
2008-06-20 13:55:00,62.56,62.6,62.55,62.6,68300.0,50.721,50.7534,50.7129,50.7534,68300.0
2008-06-20 14:00:00,62.57,62.6,62.54,62.6,13100.0,50.7291,50.7534,50.7048,50.7534,13100.0
2008-06-20 14:05:00,62.58,62.6,62.56,62.58,13000.0,50.7372,50.7534,50.721,50.7372,13000.0
2008-06-20 14:10:00,62.6,62.6,62.5,62.54,11200.0,50.7534,50.7534,50.6723,50.7048,11200.0
2008-06-20 14:15:00,62.51,62.57,62.5,62.53,8900.0,50.6804,50.7291,50.6723,50.6966,8900.0
2008-06-20 14:20:00,62.53,62.56,62.5,62.54,7900.0,50.6966,50.721,50.6723,50.7048,7900.0
2008-06-20 14:25:00,62.56,62.62,62.53,62.62,10100.0,50.721,50.7696,50.6966,50.7696,10100.0
2008-06-20 14:30:00,62.61,62.62,62.51,62.62,9300.0,50.7615,50.7696,50.6804,50.7696,9300.0
2008-06-20 14:35:00,62.59,62.59,62.5,62.52,6600.0,50.7453,50.7453,50.6723,50.6885,6600.0
2008-06-20 14:40:00,62.52,62.61,62.5,62.5,12100.0,50.6885,50.7615,50.6723,50.6723,12100.0
2008-06-20 14:45:00,62.53,62.56,62.48,62.54,9200.0,50.6966,50.721,50.6561,50.7048,9200.0
2008-06-20 14:50:00,62.55,62.55,62.41,62.44,11300.0,50.7129,50.7129,50.5994,50.6237,11300.0
2008-06-20 14:55:00,62.45,62.51,62.37,62.39,13900.0,50.6318,50.6804,50.5669,50.5831,13900.0
2008-06-20 15:00:00,62.42,62.45,62.36,62.44,25700.0,50.6075,50.6318,50.5588,50.6237,25700.0
2008-06-20 15:05:00,62.42,62.54,62.42,62.49,16700.0,50.6075,50.7048,50.6075,50.6642,16700.0
2008-06-20 15:10:00,62.51,62.89,62.5,62.6,34200.0,50.6804,50.9885,50.6723,50.7534,34200.0
2008-06-20 15:15:00,62.61,62.61,62.56,62.57,12200.0,50.7615,50.7615,50.721,50.7291,12200.0
2008-06-20 15:20:00,62.58,62.64,62.54,62.63,67100.0,50.7372,50.7858,50.7048,50.7777,67100.0
2008-06-20 15:25:00,62.63,62.63,62.5,62.57,74400.0,50.7777,50.7777,50.6723,50.7291,74400.0
2008-06-20 15:30:00,62.57,62.62,62.46,62.47,27100.0,50.7291,50.7696,50.6399,50.648,27100.0
2008-06-20 15:35:00,62.47,62.52,62.41,62.48,25400.0,50.648,50.6885,50.5994,50.6561,25400.0
2008-06-20 15:40:00,62.49,62.58,62.41,62.42,40900.0,50.6642,50.7372,50.5994,50.6075,40900.0
2008-06-20 15:45:00,62.44,62.54,62.42,62.47,42900.0,50.6237,50.7048,50.6075,50.648,42900.0
2008-06-20 15:50:00,62.46,62.6,62.46,62.51,144700.0,50.6399,50.7534,50.6399,50.6804,144700.0
2008-06-20 15:55:00,62.51,62.59,62.46,62.54,120300.0,50.6804,50.7453,50.6399,50.7048,120300.0
2008-06-23 09:30:00,62.72,62.72,62.41,62.43,36300.0,50.8507,50.8507,50.5994,50.6156,36300.0
2008-06-23 09:35:00,62.46,62.47,62.31,62.46,21500.0,50.6399,50.648,50.5183,50.6399,21500.0
2008-06-23 09:40:00,62.44,62.65,62.31,62.65,51000.0,50.6237,50.7939,50.5183,50.7939,51000.0
2008-06-23 09:45:00,62.64,62.69,62.4,62.47,22600.0,50.7858,50.8264,50.5912,50.648,22600.0
2008-06-23 09:50:00,62.5,62.57,62.44,62.5,19100.0,50.6723,50.7291,50.6237,50.6723,19100.0
2008-06-23 09:55:00,62.5,62.54,62.46,62.5,36600.0,50.6723,50.7048,50.6399,50.6723,36600.0
2008-06-23 10:00:00,62.5,62.55,62.47,62.55,53400.0,50.6723,50.7129,50.648,50.7129,53400.0
2008-06-23 10:05:00,62.57,62.7,62.47,62.66,23100.0,50.7291,50.8345,50.648,50.802,23100.0
2008-06-23 10:10:00,62.65,62.71,62.64,62.68,28600.0,50.7939,50.8426,50.7858,50.8183,28600.0
2008-06-23 10:15:00,62.7,62.82,62.69,62.78,22900.0,50.8345,50.9318,50.8264,50.8993,22900.0
2008-06-23 10:20:00,62.76,62.78,62.72,62.74,20300.0,50.8831,50.8993,50.8507,50.8669,20300.0
2008-06-23 10:25:00,62.75,62.83,62.73,62.76,13900.0,50.875,50.9399,50.8588,50.8831,13900.0
2008-06-23 10:30:00,62.77,62.82,62.72,62.78,17900.0,50.8912,50.9318,50.8507,50.8993,17900.0
2008-06-23 10:35:00,62.77,62.85,62.76,62.85,6100.0,50.8912,50.9561,50.8831,50.9561,6100.0
2008-06-23 10:40:00,62.83,62.84,62.8,62.83,19900.0,50.9399,50.948,50.9155,50.9399,19900.0
2008-06-23 10:45:00,62.82,62.91,62.77,62.86,31200.0,50.9318,51.0047,50.8912,50.9642,31200.0
2008-06-23 10:50:00,62.89,62.9,62.82,62.83,20700.0,50.9885,50.9966,50.9318,50.9399,20700.0
2008-06-23 10:55:00,62.87,62.98,62.83,62.96,10500.0,50.9723,51.0615,50.9399,51.0453,10500.0
2008-06-23 11:00:00,62.97,63.0,62.94,62.96,11200.0,51.0534,51.0777,51.0291,51.0453,11200.0
2008-06-23 11:05:00,62.94,62.98,62.89,62.91,15100.0,51.0291,51.0615,50.9885,51.0047,15100.0
2008-06-23 11:10:00,62.91,63.0,62.89,62.94,12200.0,51.0047,51.0777,50.9885,51.0291,12200.0
2008-06-23 11:15:00,62.94,62.99,62.73,62.73,14300.0,51.0291,51.0696,50.8588,50.8588,14300.0
2008-06-23 11:20:00,62.76,62.82,62.61,62.67,16400.0,50.8831,50.9318,50.7615,50.8101,16400.0
2008-06-23 11:25:00,62.64,62.69,62.59,62.64,12700.0,50.7858,50.8264,50.7453,50.7858,12700.0
2008-06-23 11:30:00,62.68,62.7,62.65,62.65,12100.0,50.8183,50.8345,50.7939,50.7939,12100.0
2008-06-23 11:35:00,62.65,62.7,62.65,62.67,13000.0,50.7939,50.8345,50.7939,50.8101,13000.0
2008-06-23 11:40:00,62.66,62.69,62.59,62.64,8500.0,50.802,50.8264,50.7453,50.7858,8500.0
2008-06-23 11:45:00,62.61,62.66,62.5,62.53,9600.0,50.7615,50.802,50.6723,50.6966,9600.0
2008-06-23 11:50:00,62.54,62.7,62.54,62.67,9600.0,50.7048,50.8345,50.7048,50.8101,9600.0
2008-06-23 11:55:00,62.67,62.82,62.67,62.82,8100.0,50.8101,50.9318,50.8101,50.9318,8100.0
2008-06-23 12:00:00,62.83,62.95,62.82,62.88,17900.0,50.9399,51.0372,50.9318,50.9804,17900.0
2008-06-23 12:05:00,62.88,62.88,62.76,62.82,8800.0,50.9804,50.9804,50.8831,50.9318,8800.0
2008-06-23 12:10:00,62.82,62.87,62.67,62.74,37700.0,50.9318,50.9723,50.8101,50.8669,37700.0
2008-06-23 12:15:00,62.75,62.84,62.73,62.83,6800.0,50.875,50.948,50.8588,50.9399,6800.0
2008-06-23 12:20:00,62.83,62.84,62.79,62.81,4100.0,50.9399,50.948,50.9074,50.9237,4100.0
2008-06-23 12:25:00,62.81,62.81,62.76,62.76,11800.0,50.9237,50.9237,50.8831,50.8831,11800.0
2008-06-23 12:30:00,62.77,62.78,62.72,62.75,10400.0,50.8912,50.8993,50.8507,50.875,10400.0
2008-06-23 12:35:00,62.75,62.8,62.73,62.79,8400.0,50.875,50.9155,50.8588,50.9074,8400.0
2008-06-23 12:40:00,62.79,62.8,62.74,62.77,6200.0,50.9074,50.9155,50.8669,50.8912,6200.0
2008-06-23 12:45:00,62.75,62.85,62.75,62.83,11200.0,50.875,50.9561,50.875,50.9399,11200.0
2008-06-23 12:50:00,62.83,62.83,62.79,62.79,10300.0,50.9399,50.9399,50.9074,50.9074,10300.0
2008-06-23 12:55:00,62.79,62.83,62.73,62.78,8400.0,50.9074,50.9399,50.8588,50.8993,8400.0
2008-06-23 13:00:00,62.8,62.85,62.79,62.82,3400.0,50.9155,50.9561,50.9074,50.9318,3400.0
2008-06-23 13:05:00,62.83,62.86,62.79,62.82,10900.0,50.9399,50.9642,50.9074,50.9318,10900.0
2008-06-23 13:10:00,62.83,62.84,62.77,62.83,11300.0,50.9399,50.948,50.8912,50.9399,11300.0
2008-06-23 13:15:00,62.84,62.86,62.81,62.83,19800.0,50.948,50.9642,50.9237,50.9399,19800.0
2008-06-23 13:20:00,62.82,62.97,62.81,62.93,9900.0,50.9318,51.0534,50.9237,51.0209,9900.0
2008-06-23 13:25:00,62.93,62.95,62.87,62.88,8500.0,51.0209,51.0372,50.9723,50.9804,8500.0
2008-06-23 13:30:00,62.87,62.9,62.86,62.9,13100.0,50.9723,50.9966,50.9642,50.9966,13100.0
2008-06-23 13:35:00,62.89,62.95,62.87,62.89,11600.0,50.9885,51.0372,50.9723,50.9885,11600.0
2008-06-23 13:40:00,62.89,62.92,62.86,62.9,4400.0,50.9885,51.0128,50.9642,50.9966,4400.0
2008-06-23 13:45:00,62.9,62.94,62.89,62.92,3900.0,50.9966,51.0291,50.9885,51.0128,3900.0
2008-06-23 13:50:00,62.91,62.95,62.88,62.92,3900.0,51.0047,51.0372,50.9804,51.0128,3900.0
2008-06-23 13:55:00,62.94,62.94,62.86,62.87,6000.0,51.0291,51.0291,50.9642,50.9723,6000.0
2008-06-23 14:00:00,62.87,62.93,62.83,62.85,12400.0,50.9723,51.0209,50.9399,50.9561,12400.0
2008-06-23 14:05:00,62.83,62.91,62.83,62.89,20300.0,50.9399,51.0047,50.9399,50.9885,20300.0
2008-06-23 14:10:00,62.87,62.91,62.82,62.87,20700.0,50.9723,51.0047,50.9318,50.9723,20700.0
2008-06-23 14:15:00,62.87,62.92,62.81,62.9,13300.0,50.9723,51.0128,50.9237,50.9966,13300.0
2008-06-23 14:20:00,62.92,62.92,62.76,62.77,8200.0,51.0128,51.0128,50.8831,50.8912,8200.0
2008-06-23 14:25:00,62.8,62.83,62.7,62.76,13800.0,50.9155,50.9399,50.8345,50.8831,13800.0
2008-06-23 14:30:00,62.76,62.84,62.73,62.84,9400.0,50.8831,50.948,50.8588,50.948,9400.0
2008-06-23 14:35:00,62.81,62.83,62.79,62.8,6900.0,50.9237,50.9399,50.9074,50.9155,6900.0
2008-06-23 14:40:00,62.81,62.87,62.8,62.83,32000.0,50.9237,50.9723,50.9155,50.9399,32000.0
2008-06-23 14:45:00,62.85,62.85,62.8,62.83,16600.0,50.9561,50.9561,50.9155,50.9399,16600.0
2008-06-23 14:50:00,62.85,62.89,62.82,62.82,10700.0,50.9561,50.9885,50.9318,50.9318,10700.0
2008-06-23 14:55:00,62.83,62.86,62.81,62.83,6700.0,50.9399,50.9642,50.9237,50.9399,6700.0
2008-06-23 15:00:00,62.83,62.85,62.78,62.83,29400.0,50.9399,50.9561,50.8993,50.9399,29400.0
2008-06-23 15:05:00,62.83,62.87,62.79,62.85,14700.0,50.9399,50.9723,50.9074,50.9561,14700.0
2008-06-23 15:10:00,62.86,62.89,62.82,62.83,6800.0,50.9642,50.9885,50.9318,50.9399,6800.0
2008-06-23 15:15:00,62.82,62.85,62.78,62.78,22300.0,50.9318,50.9561,50.8993,50.8993,22300.0
2008-06-23 15:20:00,62.78,62.79,62.76,62.77,11400.0,50.8993,50.9074,50.8831,50.8912,11400.0
2008-06-23 15:25:00,62.77,62.87,62.76,62.85,13600.0,50.8912,50.9723,50.8831,50.9561,13600.0
2008-06-23 15:30:00,62.84,62.87,62.82,62.85,16500.0,50.948,50.9723,50.9318,50.9561,16500.0
2008-06-23 15:35:00,62.85,62.88,62.83,62.88,25900.0,50.9561,50.9804,50.9399,50.9804,25900.0
2008-06-23 15:40:00,62.86,62.88,62.83,62.85,12700.0,50.9642,50.9804,50.9399,50.9561,12700.0
2008-06-23 15:45:00,62.85,62.88,62.85,62.87,12300.0,50.9561,50.9804,50.9561,50.9723,12300.0
2008-06-23 15:50:00,62.88,62.91,62.76,62.89,94500.0,50.9804,51.0047,50.8831,50.9885,94500.0
2008-06-23 15:55:00,62.9,62.9,62.81,62.85,40900.0,50.9966,50.9966,50.9237,50.9561,40900.0
2008-06-24 09:30:00,62.46,62.8,62.23,62.23,22500.0,50.6399,50.9155,50.4534,50.4534,22500.0
2008-06-24 09:35:00,62.23,62.25,62.03,62.03,15300.0,50.4534,50.4696,50.2913,50.2913,15300.0
2008-06-24 09:40:00,62.03,62.22,61.95,61.95,57400.0,50.2913,50.4453,50.2264,50.2264,57400.0
2008-06-24 09:45:00,61.95,61.97,61.7,61.71,26400.0,50.2264,50.2426,50.0237,50.0318,26400.0
2008-06-24 09:50:00,61.72,61.88,61.66,61.86,28300.0,50.0399,50.1697,49.9913,50.1534,28300.0
2008-06-24 09:55:00,61.86,61.96,61.8,61.94,14500.0,50.1534,50.2345,50.1048,50.2183,14500.0
2008-06-24 10:00:00,61.93,61.97,61.69,61.77,23200.0,50.2102,50.2426,50.0156,50.0805,23200.0
2008-06-24 10:05:00,61.81,61.97,61.81,61.85,10100.0,50.1129,50.2426,50.1129,50.1453,10100.0
2008-06-24 10:10:00,61.85,61.91,61.82,61.87,22700.0,50.1453,50.194,50.121,50.1615,22700.0
2008-06-24 10:15:00,61.87,61.91,61.74,61.81,15900.0,50.1615,50.194,50.0561,50.1129,15900.0
2008-06-24 10:20:00,61.83,61.86,61.77,61.86,9600.0,50.1291,50.1534,50.0805,50.1534,9600.0
2008-06-24 10:25:00,61.83,61.89,61.72,61.8,15700.0,50.1291,50.1778,50.0399,50.1048,15700.0
2008-06-24 10:30:00,61.79,61.82,61.71,61.75,20200.0,50.0967,50.121,50.0318,50.0643,20200.0
2008-06-24 10:35:00,61.72,61.75,61.69,61.72,14700.0,50.0399,50.0643,50.0156,50.0399,14700.0
2008-06-24 10:40:00,61.74,61.77,61.71,61.77,16200.0,50.0561,50.0805,50.0318,50.0805,16200.0
2008-06-24 10:45:00,61.74,61.76,61.62,61.64,56500.0,50.0561,50.0724,49.9589,49.9751,56500.0
2008-06-24 10:50:00,61.64,61.65,61.47,61.52,42500.0,49.9751,49.9832,49.8372,49.8778,42500.0
2008-06-24 10:55:00,61.55,61.8,61.55,61.77,18700.0,49.9021,50.1048,49.9021,50.0805,18700.0
2008-06-24 11:00:00,61.79,61.9,61.76,61.9,14600.0,50.0967,50.1859,50.0724,50.1859,14600.0
2008-06-24 11:05:00,61.91,61.97,61.85,61.95,28700.0,50.194,50.2426,50.1453,50.2264,28700.0
2008-06-24 11:10:00,61.95,61.97,61.93,61.94,20700.0,50.2264,50.2426,50.2102,50.2183,20700.0
2008-06-24 11:15:00,61.94,62.02,61.92,62.0,19300.0,50.2183,50.2832,50.2021,50.2669,19300.0
2008-06-24 11:20:00,62.0,62.13,61.99,62.11,28500.0,50.2669,50.3723,50.2588,50.3561,28500.0
2008-06-24 11:25:00,62.12,62.13,62.04,62.12,11600.0,50.3642,50.3723,50.2994,50.3642,11600.0
2008-06-24 11:30:00,62.1,62.13,62.06,62.11,6400.0,50.348,50.3723,50.3156,50.3561,6400.0
2008-06-24 11:35:00,62.08,62.1,61.98,62.0,27700.0,50.3318,50.348,50.2507,50.2669,27700.0
2008-06-24 11:40:00,62.0,62.1,61.99,62.04,24700.0,50.2669,50.348,50.2588,50.2994,24700.0
2008-06-24 11:45:00,62.03,62.13,62.03,62.1,19200.0,50.2913,50.3723,50.2913,50.348,19200.0
2008-06-24 11:50:00,62.1,62.14,62.05,62.13,14000.0,50.348,50.3804,50.3075,50.3723,14000.0
2008-06-24 11:55:00,62.11,62.2,62.07,62.16,15900.0,50.3561,50.4291,50.3237,50.3967,15900.0
2008-06-24 12:00:00,62.16,62.16,62.07,62.16,10500.0,50.3967,50.3967,50.3237,50.3967,10500.0
2008-06-24 12:05:00,62.15,62.19,62.14,62.18,3500.0,50.3886,50.421,50.3804,50.4129,3500.0
2008-06-24 12:10:00,62.18,62.19,62.05,62.05,12500.0,50.4129,50.421,50.3075,50.3075,12500.0
2008-06-24 12:15:00,62.05,62.14,62.02,62.12,15400.0,50.3075,50.3804,50.2832,50.3642,15400.0
2008-06-24 12:20:00,62.13,62.16,62.13,62.14,6500.0,50.3723,50.3967,50.3723,50.3804,6500.0
2008-06-24 12:25:00,62.15,62.28,62.15,62.22,13800.0,50.3886,50.494,50.3886,50.4453,13800.0
2008-06-24 12:30:00,62.22,62.25,62.14,62.16,15500.0,50.4453,50.4696,50.3804,50.3967,15500.0
2008-06-24 12:35:00,62.16,62.18,62.15,62.16,5400.0,50.3967,50.4129,50.3886,50.3967,5400.0
2008-06-24 12:40:00,62.18,62.21,62.15,62.18,4400.0,50.4129,50.4372,50.3886,50.4129,4400.0
2008-06-24 12:45:00,62.2,62.27,62.2,62.26,5300.0,50.4291,50.4858,50.4291,50.4777,5300.0
2008-06-24 12:50:00,62.27,62.33,62.25,62.3,13900.0,50.4858,50.5345,50.4696,50.5102,13900.0
2008-06-24 12:55:00,62.27,62.34,62.24,62.29,10700.0,50.4858,50.5426,50.4615,50.5021,10700.0
2008-06-24 13:00:00,62.3,62.37,62.3,62.34,9200.0,50.5102,50.5669,50.5102,50.5426,9200.0
2008-06-24 13:05:00,62.34,62.39,62.3,62.35,9600.0,50.5426,50.5831,50.5102,50.5507,9600.0
2008-06-24 13:10:00,62.36,62.36,62.27,62.33,26400.0,50.5588,50.5588,50.4858,50.5345,26400.0
2008-06-24 13:15:00,62.3,62.33,62.27,62.3,9400.0,50.5102,50.5345,50.4858,50.5102,9400.0
2008-06-24 13:20:00,62.33,62.34,62.29,62.34,7000.0,50.5345,50.5426,50.5021,50.5426,7000.0
2008-06-24 13:25:00,62.34,62.34,62.3,62.32,5700.0,50.5426,50.5426,50.5102,50.5264,5700.0
2008-06-24 13:30:00,62.29,62.33,62.24,62.3,14300.0,50.5021,50.5345,50.4615,50.5102,14300.0
2008-06-24 13:35:00,62.27,62.35,62.27,62.27,7000.0,50.4858,50.5507,50.4858,50.4858,7000.0
2008-06-24 13:40:00,62.27,62.3,62.22,62.25,15900.0,50.4858,50.5102,50.4453,50.4696,15900.0
2008-06-24 13:45:00,62.26,62.28,62.24,62.28,11400.0,50.4777,50.494,50.4615,50.494,11400.0
2008-06-24 13:50:00,62.25,62.3,62.25,62.29,10900.0,50.4696,50.5102,50.4696,50.5021,10900.0
2008-06-24 13:55:00,62.3,62.32,62.26,62.28,24400.0,50.5102,50.5264,50.4777,50.494,24400.0
2008-06-24 14:00:00,62.28,62.48,62.27,62.47,29100.0,50.494,50.6561,50.4858,50.648,29100.0
2008-06-24 14:05:00,62.47,62.48,62.43,62.45,13900.0,50.648,50.6561,50.6156,50.6318,13900.0
2008-06-24 14:10:00,62.45,62.45,62.4,62.42,19100.0,50.6318,50.6318,50.5912,50.6075,19100.0
2008-06-24 14:15:00,62.41,62.42,62.29,62.31,16500.0,50.5994,50.6075,50.5021,50.5183,16500.0
2008-06-24 14:20:00,62.34,62.35,62.26,62.27,17800.0,50.5426,50.5507,50.4777,50.4858,17800.0
2008-06-24 14:25:00,62.27,62.3,62.22,62.22,9100.0,50.4858,50.5102,50.4453,50.4453,9100.0
2008-06-24 14:30:00,62.25,62.25,62.15,62.16,10200.0,50.4696,50.4696,50.3886,50.3967,10200.0
2008-06-24 14:35:00,62.19,62.21,62.13,62.13,9000.0,50.421,50.4372,50.3723,50.3723,9000.0
2008-06-24 14:40:00,62.14,62.16,62.05,62.07,27400.0,50.3804,50.3967,50.3075,50.3237,27400.0
2008-06-24 14:45:00,62.06,62.09,62.0,62.04,24100.0,50.3156,50.3399,50.2669,50.2994,24100.0
2008-06-24 14:50:00,62.03,62.06,62.0,62.0,11800.0,50.2913,50.3156,50.2669,50.2669,11800.0
2008-06-24 14:55:00,62.01,62.03,61.97,62.0,13600.0,50.275,50.2913,50.2426,50.2669,13600.0
2008-06-24 15:00:00,62.0,62.04,61.98,61.99,27500.0,50.2669,50.2994,50.2507,50.2588,27500.0
2008-06-24 15:05:00,61.99,62.02,61.95,62.01,31600.0,50.2588,50.2832,50.2264,50.275,31600.0
2008-06-24 15:10:00,62.01,62.04,61.98,62.01,14600.0,50.275,50.2994,50.2507,50.275,14600.0
2008-06-24 15:15:00,62.01,62.04,61.98,62.01,15200.0,50.275,50.2994,50.2507,50.275,15200.0
2008-06-24 15:20:00,62.0,62.02,61.97,62.0,15100.0,50.2669,50.2832,50.2426,50.2669,15100.0
2008-06-24 15:25:00,62.0,62.04,61.93,62.04,20400.0,50.2669,50.2994,50.2102,50.2994,20400.0
2008-06-24 15:30:00,62.02,62.05,61.99,62.0,16600.0,50.2832,50.3075,50.2588,50.2669,16600.0
2008-06-24 15:35:00,62.01,62.03,61.93,62.01,23500.0,50.275,50.2913,50.2102,50.275,23500.0
2008-06-24 15:40:00,62.01,62.09,61.97,62.08,21800.0,50.275,50.3399,50.2426,50.3318,21800.0
2008-06-24 15:45:00,62.07,62.16,62.07,62.14,26700.0,50.3237,50.3967,50.3237,50.3804,26700.0
2008-06-24 15:50:00,62.13,62.14,62.05,62.11,31000.0,50.3723,50.3804,50.3075,50.3561,31000.0
2008-06-24 15:55:00,62.12,62.12,62.07,62.11,45200.0,50.3642,50.3642,50.3237,50.3561,45200.0
2008-06-25 09:30:00,62.41,62.41,61.99,61.99,16000.0,50.5994,50.5994,50.2588,50.2588,16000.0
2008-06-25 09:35:00,61.96,62.08,61.66,62.08,16800.0,50.2345,50.3318,49.9913,50.3318,16800.0
2008-06-25 09:40:00,62.08,62.24,61.99,62.24,7300.0,50.3318,50.4615,50.2588,50.4615,7300.0
2008-06-25 09:45:00,62.24,62.24,62.18,62.23,8600.0,50.4615,50.4615,50.4129,50.4534,8600.0
2008-06-25 09:50:00,62.24,62.26,62.19,62.26,8500.0,50.4615,50.4777,50.421,50.4777,8500.0
2008-06-25 09:55:00,62.26,62.46,62.21,62.45,17800.0,50.4777,50.6399,50.4372,50.6318,17800.0
2008-06-25 10:00:00,62.44,62.58,62.44,62.54,15500.0,50.6237,50.7372,50.6237,50.7048,15500.0
2008-06-25 10:05:00,62.54,62.64,62.5,62.62,22600.0,50.7048,50.7858,50.6723,50.7696,22600.0
2008-06-25 10:10:00,62.61,62.65,62.6,62.65,9100.0,50.7615,50.7939,50.7534,50.7939,9100.0
2008-06-25 10:15:00,62.65,62.69,62.65,62.67,8700.0,50.7939,50.8264,50.7939,50.8101,8700.0
2008-06-25 10:20:00,62.68,62.68,62.64,62.66,6400.0,50.8183,50.8183,50.7858,50.802,6400.0
2008-06-25 10:25:00,62.66,62.68,62.6,62.6,9200.0,50.802,50.8183,50.7534,50.7534,9200.0
2008-06-25 10:30:00,62.59,62.59,62.52,62.55,10500.0,50.7453,50.7453,50.6885,50.7129,10500.0
2008-06-25 10:35:00,62.55,62.71,62.55,62.68,18900.0,50.7129,50.8426,50.7129,50.8183,18900.0
2008-06-25 10:40:00,62.7,62.75,62.7,62.75,6000.0,50.8345,50.875,50.8345,50.875,6000.0
2008-06-25 10:45:00,62.72,62.85,62.72,62.8,11500.0,50.8507,50.9561,50.8507,50.9155,11500.0
2008-06-25 10:50:00,62.79,62.81,62.67,62.74,23400.0,50.9074,50.9237,50.8101,50.8669,23400.0
2008-06-25 10:55:00,62.75,62.75,62.69,62.69,7400.0,50.875,50.875,50.8264,50.8264,7400.0
2008-06-25 11:00:00,62.66,62.7,62.63,62.7,13900.0,50.802,50.8345,50.7777,50.8345,13900.0
2008-06-25 11:05:00,62.69,62.73,62.66,62.71,5800.0,50.8264,50.8588,50.802,50.8426,5800.0
2008-06-25 11:10:00,62.68,62.71,62.66,62.66,5400.0,50.8183,50.8426,50.802,50.802,5400.0
2008-06-25 11:15:00,62.65,62.65,62.56,62.58,6800.0,50.7939,50.7939,50.721,50.7372,6800.0
2008-06-25 11:20:00,62.61,62.66,62.59,62.66,13600.0,50.7615,50.802,50.7453,50.802,13600.0
2008-06-25 11:25:00,62.66,62.66,62.62,62.64,5300.0,50.802,50.802,50.7696,50.7858,5300.0
2008-06-25 11:30:00,62.65,62.66,62.6,62.66,31100.0,50.7939,50.802,50.7534,50.802,31100.0
2008-06-25 11:35:00,62.66,62.66,62.59,62.63,29300.0,50.802,50.802,50.7453,50.7777,29300.0
2008-06-25 11:40:00,62.66,62.66,62.63,62.65,6900.0,50.802,50.802,50.7777,50.7939,6900.0
2008-06-25 11:45:00,62.66,62.66,62.59,62.59,6800.0,50.802,50.802,50.7453,50.7453,6800.0
2008-06-25 11:50:00,62.59,62.6,62.51,62.55,12900.0,50.7453,50.7534,50.6804,50.7129,12900.0
2008-06-25 11:55:00,62.54,62.56,62.43,62.47,21000.0,50.7048,50.721,50.6156,50.648,21000.0
2008-06-25 12:00:00,62.47,62.49,62.43,62.45,12400.0,50.648,50.6642,50.6156,50.6318,12400.0
2008-06-25 12:05:00,62.45,62.47,62.43,62.46,8200.0,50.6318,50.648,50.6156,50.6399,8200.0
2008-06-25 12:10:00,62.47,62.49,62.45,62.49,7300.0,50.648,50.6642,50.6318,50.6642,7300.0
2008-06-25 12:15:00,62.47,62.49,62.44,62.48,6800.0,50.648,50.6642,50.6237,50.6561,6800.0
2008-06-25 12:20:00,62.47,62.5,62.46,62.47,6200.0,50.648,50.6723,50.6399,50.648,6200.0
2008-06-25 12:25:00,62.47,62.5,62.45,62.48,3900.0,50.648,50.6723,50.6318,50.6561,3900.0
2008-06-25 12:30:00,62.45,62.49,62.45,62.45,4700.0,50.6318,50.6642,50.6318,50.6318,4700.0
2008-06-25 12:35:00,62.48,62.51,62.45,62.5,14800.0,50.6561,50.6804,50.6318,50.6723,14800.0
2008-06-25 12:40:00,62.48,62.51,62.44,62.46,6600.0,50.6561,50.6804,50.6237,50.6399,6600.0
2008-06-25 12:45:00,62.45,62.48,62.41,62.41,4300.0,50.6318,50.6561,50.5994,50.5994,4300.0
2008-06-25 12:50:00,62.42,62.52,62.41,62.48,10100.0,50.6075,50.6885,50.5994,50.6561,10100.0
2008-06-25 12:55:00,62.48,62.52,62.48,62.52,3000.0,50.6561,50.6885,50.6561,50.6885,3000.0
2008-06-25 13:00:00,62.5,62.54,62.45,62.47,11900.0,50.6723,50.7048,50.6318,50.648,11900.0
2008-06-25 13:05:00,62.46,62.49,62.44,62.46,6900.0,50.6399,50.6642,50.6237,50.6399,6900.0
2008-06-25 13:10:00,62.47,62.51,62.45,62.47,14700.0,50.648,50.6804,50.6318,50.648,14700.0
2008-06-25 13:15:00,62.51,62.53,62.49,62.49,3700.0,50.6804,50.6966,50.6642,50.6642,3700.0
2008-06-25 13:20:00,62.5,62.54,62.47,62.47,5000.0,50.6723,50.7048,50.648,50.648,5000.0
2008-06-25 13:25:00,62.5,62.53,62.48,62.5,3400.0,50.6723,50.6966,50.6561,50.6723,3400.0
2008-06-25 13:30:00,62.49,62.5,62.45,62.48,1700.0,50.6642,50.6723,50.6318,50.6561,1700.0
2008-06-25 13:35:00,62.47,62.5,62.42,62.49,5300.0,50.648,50.6723,50.6075,50.6642,5300.0
2008-06-25 13:40:00,62.49,62.53,62.49,62.52,3700.0,50.6642,50.6966,50.6642,50.6885,3700.0
2008-06-25 13:45:00,62.51,62.58,62.51,62.53,5500.0,50.6804,50.7372,50.6804,50.6966,5500.0
2008-06-25 13:50:00,62.54,62.55,62.5,62.54,5900.0,50.7048,50.7129,50.6723,50.7048,5900.0
2008-06-25 13:55:00,62.54,62.55,62.52,62.55,5200.0,50.7048,50.7129,50.6885,50.7129,5200.0
2008-06-25 14:00:00,62.56,62.59,62.54,62.56,6200.0,50.721,50.7453,50.7048,50.721,6200.0
2008-06-25 14:05:00,62.6,62.68,62.6,62.64,8200.0,50.7534,50.8183,50.7534,50.7858,8200.0
2008-06-25 14:10:00,62.64,62.76,62.56,62.76,26500.0,50.7858,50.8831,50.721,50.8831,26500.0
2008-06-25 14:15:00,62.77,62.85,62.7,62.85,24700.0,50.8912,50.9561,50.8345,50.9561,24700.0
2008-06-25 14:20:00,62.86,62.9,62.77,62.85,20300.0,50.9642,50.9966,50.8912,50.9561,20300.0
2008-06-25 14:25:00,62.84,62.92,62.76,62.76,10100.0,50.948,51.0128,50.8831,50.8831,10100.0
2008-06-25 14:30:00,62.76,62.8,62.61,62.77,17300.0,50.8831,50.9155,50.7615,50.8912,17300.0
2008-06-25 14:35:00,62.75,62.89,62.73,62.73,15200.0,50.875,50.9885,50.8588,50.8588,15200.0
2008-06-25 14:40:00,62.77,62.81,62.64,62.71,16200.0,50.8912,50.9237,50.7858,50.8426,16200.0
2008-06-25 14:45:00,62.68,62.7,62.6,62.66,15400.0,50.8183,50.8345,50.7534,50.802,15400.0
2008-06-25 14:50:00,62.67,62.8,62.63,62.7,12900.0,50.8101,50.9155,50.7777,50.8345,12900.0
2008-06-25 14:55:00,62.72,62.81,62.69,62.75,11300.0,50.8507,50.9237,50.8264,50.875,11300.0
2008-06-25 15:00:00,62.71,62.91,62.7,62.88,13200.0,50.8426,51.0047,50.8345,50.9804,13200.0
2008-06-25 15:05:00,62.9,62.96,62.89,62.93,10200.0,50.9966,51.0453,50.9885,51.0209,10200.0
2008-06-25 15:10:00,62.94,63.07,62.94,63.04,20900.0,51.0291,51.1345,51.0291,51.1101,20900.0
2008-06-25 15:15:00,63.01,63.06,62.93,62.95,19600.0,51.0858,51.1263,51.0209,51.0372,19600.0
2008-06-25 15:20:00,62.95,62.97,62.77,62.85,35900.0,51.0372,51.0534,50.8912,50.9561,35900.0
2008-06-25 15:25:00,62.86,62.87,62.76,62.84,13300.0,50.9642,50.9723,50.8831,50.948,13300.0
2008-06-25 15:30:00,62.84,62.86,62.6,62.62,22900.0,50.948,50.9642,50.7534,50.7696,22900.0
2008-06-25 15:35:00,62.6,62.67,62.51,62.56,22000.0,50.7534,50.8101,50.6804,50.721,22000.0
2008-06-25 15:40:00,62.52,62.66,62.51,62.63,11400.0,50.6885,50.802,50.6804,50.7777,11400.0
2008-06-25 15:45:00,62.63,62.68,62.58,62.65,29600.0,50.7777,50.8183,50.7372,50.7939,29600.0
2008-06-25 15:50:00,62.64,62.82,62.64,62.82,34200.0,50.7858,50.9318,50.7858,50.9318,34200.0
2008-06-25 15:55:00,62.8,62.85,62.7,62.77,32600.0,50.9155,50.9561,50.8345,50.8912,32600.0
2008-06-26 09:30:00,61.67,61.96,61.67,61.77,24200.0,49.9994,50.2345,49.9994,50.0805,24200.0
2008-06-26 09:35:00,61.83,62.17,61.83,62.08,14000.0,50.1291,50.4048,50.1291,50.3318,14000.0
2008-06-26 09:40:00,62.1,62.1,61.91,62.07,22600.0,50.348,50.348,50.194,50.3237,22600.0
2008-06-26 09:45:00,62.03,62.09,62.0,62.06,17900.0,50.2913,50.3399,50.2669,50.3156,17900.0
2008-06-26 09:50:00,62.06,62.16,62.03,62.14,14500.0,50.3156,50.3967,50.2913,50.3804,14500.0
2008-06-26 09:55:00,62.14,62.44,62.14,62.44,10100.0,50.3804,50.6237,50.3804,50.6237,10100.0
2008-06-26 10:00:00,62.42,62.54,62.41,62.43,21300.0,50.6075,50.7048,50.5994,50.6156,21300.0
2008-06-26 10:05:00,62.41,62.47,62.3,62.35,13200.0,50.5994,50.648,50.5102,50.5507,13200.0
2008-06-26 10:10:00,62.36,62.36,62.27,62.29,10000.0,50.5588,50.5588,50.4858,50.5021,10000.0
2008-06-26 10:15:00,62.25,62.25,62.15,62.15,7100.0,50.4696,50.4696,50.3886,50.3886,7100.0
2008-06-26 10:20:00,62.2,62.3,62.2,62.29,5400.0,50.4291,50.5102,50.4291,50.5021,5400.0
2008-06-26 10:25:00,62.31,62.42,62.29,62.39,6700.0,50.5183,50.6075,50.5021,50.5831,6700.0
2008-06-26 10:30:00,62.4,62.42,62.33,62.33,5200.0,50.5912,50.6075,50.5345,50.5345,5200.0
2008-06-26 10:35:00,62.32,62.32,62.2,62.22,10900.0,50.5264,50.5264,50.4291,50.4453,10900.0
2008-06-26 10:40:00,62.25,62.26,62.15,62.2,6600.0,50.4696,50.4777,50.3886,50.4291,6600.0
2008-06-26 10:45:00,62.23,62.24,62.13,62.19,4500.0,50.4534,50.4615,50.3723,50.421,4500.0
2008-06-26 10:50:00,62.24,62.29,62.14,62.15,9600.0,50.4615,50.5021,50.3804,50.3886,9600.0
2008-06-26 10:55:00,62.17,62.17,62.0,62.02,9400.0,50.4048,50.4048,50.2669,50.2832,9400.0
2008-06-26 11:00:00,62.03,62.07,62.02,62.02,2100.0,50.2913,50.3237,50.2832,50.2832,2100.0
2008-06-26 11:05:00,62.04,62.09,62.03,62.06,3900.0,50.2994,50.3399,50.2913,50.3156,3900.0
2008-06-26 11:10:00,62.05,62.15,62.04,62.08,5500.0,50.3075,50.3886,50.2994,50.3318,5500.0
2008-06-26 11:15:00,62.09,62.14,62.07,62.08,5800.0,50.3399,50.3804,50.3237,50.3318,5800.0
2008-06-26 11:20:00,62.09,62.13,62.05,62.09,4600.0,50.3399,50.3723,50.3075,50.3399,4600.0
2008-06-26 11:25:00,62.13,62.2,62.1,62.14,4600.0,50.3723,50.4291,50.348,50.3804,4600.0
2008-06-26 11:30:00,62.16,62.23,62.16,62.23,3100.0,50.3967,50.4534,50.3967,50.4534,3100.0
2008-06-26 11:35:00,62.23,62.25,62.18,62.2,4000.0,50.4534,50.4696,50.4129,50.4291,4000.0
2008-06-26 11:40:00,62.22,62.3,62.2,62.27,4200.0,50.4453,50.5102,50.4291,50.4858,4200.0
2008-06-26 11:45:00,62.27,62.35,62.26,62.32,4400.0,50.4858,50.5507,50.4777,50.5264,4400.0
2008-06-26 11:50:00,62.36,62.38,62.32,62.34,4900.0,50.5588,50.575,50.5264,50.5426,4900.0
2008-06-26 11:55:00,62.34,62.4,62.33,62.39,1500.0,50.5426,50.5912,50.5345,50.5831,1500.0
2008-06-26 12:00:00,62.36,62.38,62.28,62.28,2500.0,50.5588,50.575,50.494,50.494,2500.0
2008-06-26 12:05:00,62.25,62.25,62.16,62.18,3800.0,50.4696,50.4696,50.3967,50.4129,3800.0
2008-06-26 12:10:00,62.22,62.22,62.09,62.19,9100.0,50.4453,50.4453,50.3399,50.421,9100.0
2008-06-26 12:15:00,62.16,62.19,62.13,62.19,1800.0,50.3967,50.421,50.3723,50.421,1800.0
2008-06-26 12:20:00,62.19,62.25,62.15,62.24,3900.0,50.421,50.4696,50.3886,50.4615,3900.0
2008-06-26 12:25:00,62.2,62.22,62.07,62.08,9200.0,50.4291,50.4453,50.3237,50.3318,9200.0
2008-06-26 12:30:00,62.08,62.1,62.02,62.04,3600.0,50.3318,50.348,50.2832,50.2994,3600.0
2008-06-26 12:35:00,62.04,62.06,62.0,62.03,4100.0,50.2994,50.3156,50.2669,50.2913,4100.0
2008-06-26 12:40:00,62.02,62.05,61.93,61.95,13600.0,50.2832,50.3075,50.2102,50.2264,13600.0
2008-06-26 12:45:00,61.95,61.98,61.89,61.93,7500.0,50.2264,50.2507,50.1778,50.2102,7500.0
2008-06-26 12:50:00,61.89,61.93,61.83,61.9,7900.0,50.1778,50.2102,50.1291,50.1859,7900.0
2008-06-26 12:55:00,61.95,62.04,61.92,61.93,17700.0,50.2264,50.2994,50.2021,50.2102,17700.0
2008-06-26 13:00:00,61.94,62.02,61.93,62.02,4100.0,50.2183,50.2832,50.2102,50.2832,4100.0
2008-06-26 13:05:00,62.0,62.02,61.94,61.94,2800.0,50.2669,50.2832,50.2183,50.2183,2800.0
2008-06-26 13:10:00,61.96,62.06,61.95,62.01,10300.0,50.2345,50.3156,50.2264,50.275,10300.0
2008-06-26 13:15:00,62.02,62.07,61.99,62.0,4300.0,50.2832,50.3237,50.2588,50.2669,4300.0
2008-06-26 13:20:00,62.0,62.02,61.99,61.99,3100.0,50.2669,50.2832,50.2588,50.2588,3100.0
2008-06-26 13:25:00,61.97,61.97,61.83,61.88,12700.0,50.2426,50.2426,50.1291,50.1697,12700.0
2008-06-26 13:30:00,61.89,62.02,61.85,62.01,15500.0,50.1778,50.2832,50.1453,50.275,15500.0
2008-06-26 13:35:00,62.0,62.02,61.96,61.99,5800.0,50.2669,50.2832,50.2345,50.2588,5800.0
2008-06-26 13:40:00,62.01,62.01,61.95,61.98,3000.0,50.275,50.275,50.2264,50.2507,3000.0
2008-06-26 13:45:00,61.98,62.06,61.97,62.05,21700.0,50.2507,50.3156,50.2426,50.3075,21700.0
2008-06-26 13:50:00,62.04,62.19,62.04,62.19,6000.0,50.2994,50.421,50.2994,50.421,6000.0
2008-06-26 13:55:00,62.15,62.15,61.9,62.08,35700.0,50.3886,50.3886,50.1859,50.3318,35700.0
2008-06-26 14:00:00,62.08,62.08,62.03,62.07,9800.0,50.3318,50.3318,50.2913,50.3237,9800.0
2008-06-26 14:05:00,62.06,62.13,62.06,62.13,5300.0,50.3156,50.3723,50.3156,50.3723,5300.0
2008-06-26 14:10:00,62.1,62.1,61.94,61.98,11400.0,50.348,50.348,50.2183,50.2507,11400.0
2008-06-26 14:15:00,61.98,61.99,61.92,61.92,8000.0,50.2507,50.2588,50.2021,50.2021,8000.0
2008-06-26 14:20:00,61.89,61.9,61.83,61.86,10300.0,50.1778,50.1859,50.1291,50.1534,10300.0
2008-06-26 14:25:00,61.88,61.92,61.83,61.87,7400.0,50.1697,50.2021,50.1291,50.1615,7400.0
2008-06-26 14:30:00,61.88,61.9,61.81,61.83,9900.0,50.1697,50.1859,50.1129,50.1291,9900.0
2008-06-26 14:35:00,61.83,61.9,61.78,61.78,8000.0,50.1291,50.1859,50.0886,50.0886,8000.0
2008-06-26 14:40:00,61.79,61.83,61.74,61.75,7500.0,50.0967,50.1291,50.0561,50.0643,7500.0
2008-06-26 14:45:00,61.77,61.79,61.68,61.72,7800.0,50.0805,50.0967,50.0075,50.0399,7800.0
2008-06-26 14:50:00,61.74,61.77,61.69,61.75,16900.0,50.0561,50.0805,50.0156,50.0643,16900.0
2008-06-26 14:55:00,61.72,61.78,61.68,61.75,4900.0,50.0399,50.0886,50.0075,50.0643,4900.0
2008-06-26 15:00:00,61.77,61.81,61.74,61.8,24300.0,50.0805,50.1129,50.0561,50.1048,24300.0
2008-06-26 15:05:00,61.78,61.85,61.72,61.83,21000.0,50.0886,50.1453,50.0399,50.1291,21000.0
2008-06-26 15:10:00,61.83,61.85,61.79,61.83,6100.0,50.1291,50.1453,50.0967,50.1291,6100.0
2008-06-26 15:15:00,61.81,61.92,61.81,61.85,10700.0,50.1129,50.2021,50.1129,50.1453,10700.0
2008-06-26 15:20:00,61.81,61.85,61.76,61.82,7400.0,50.1129,50.1453,50.0724,50.121,7400.0
2008-06-26 15:25:00,61.83,61.87,61.81,61.81,6600.0,50.1291,50.1615,50.1129,50.1129,6600.0
2008-06-26 15:30:00,61.81,61.84,61.73,61.75,12900.0,50.1129,50.1372,50.048,50.0643,12900.0
2008-06-26 15:35:00,61.79,61.85,61.72,61.78,22500.0,50.0967,50.1453,50.0399,50.0886,22500.0
2008-06-26 15:40:00,61.79,61.81,61.63,61.67,19600.0,50.0967,50.1129,49.967,49.9994,19600.0
2008-06-26 15:45:00,61.65,61.69,61.61,61.69,12600.0,49.9832,50.0156,49.9507,50.0156,12600.0
2008-06-26 15:50:00,61.69,61.69,61.58,61.59,17600.0,50.0156,50.0156,49.9264,49.9345,17600.0
2008-06-26 15:55:00,61.6,61.68,61.58,61.58,39700.0,49.9426,50.0075,49.9264,49.9264,39700.0
2008-06-27 09:30:00,61.49,61.91,61.27,61.91,20700.0,49.8535,50.194,49.6751,50.194,20700.0
2008-06-27 09:35:00,61.92,62.02,61.81,62.02,21500.0,50.2021,50.2832,50.1129,50.2832,21500.0
2008-06-27 09:40:00,62.02,62.17,62.0,62.06,22800.0,50.2832,50.4048,50.2669,50.3156,22800.0
2008-06-27 09:45:00,62.02,62.13,61.97,62.07,17000.0,50.2832,50.3723,50.2426,50.3237,17000.0
2008-06-27 09:50:00,62.08,62.26,62.08,62.26,14600.0,50.3318,50.4777,50.3318,50.4777,14600.0
2008-06-27 09:55:00,62.24,62.35,62.22,62.3,17400.0,50.4615,50.5507,50.4453,50.5102,17400.0
2008-06-27 10:00:00,62.3,62.43,62.26,62.27,18200.0,50.5102,50.6156,50.4777,50.4858,18200.0
2008-06-27 10:05:00,62.3,62.3,62.18,62.3,33000.0,50.5102,50.5102,50.4129,50.5102,33000.0
2008-06-27 10:10:00,62.33,62.39,62.31,62.31,27900.0,50.5345,50.5831,50.5183,50.5183,27900.0
2008-06-27 10:15:00,62.3,62.36,62.25,62.28,34000.0,50.5102,50.5588,50.4696,50.494,34000.0
2008-06-27 10:20:00,62.26,62.34,62.25,62.28,23600.0,50.4777,50.5426,50.4696,50.494,23600.0
2008-06-27 10:25:00,62.28,62.34,62.22,62.23,22800.0,50.494,50.5426,50.4453,50.4534,22800.0
2008-06-27 10:30:00,62.21,62.43,62.19,62.23,20800.0,50.4372,50.6156,50.421,50.4534,20800.0
2008-06-27 10:35:00,62.26,62.34,62.19,62.28,13700.0,50.4777,50.5426,50.421,50.494,13700.0
2008-06-27 10:40:00,62.3,62.3,62.13,62.15,20700.0,50.5102,50.5102,50.3723,50.3886,20700.0
2008-06-27 10:45:00,62.17,62.23,62.03,62.03,15400.0,50.4048,50.4534,50.2913,50.2913,15400.0
2008-06-27 10:50:00,62.02,62.08,61.93,61.98,12100.0,50.2832,50.3318,50.2102,50.2507,12100.0
2008-06-27 10:55:00,61.97,62.08,61.89,62.02,19100.0,50.2426,50.3318,50.1778,50.2832,19100.0
2008-06-27 11:00:00,62.03,62.03,61.9,62.02,10500.0,50.2913,50.2913,50.1859,50.2832,10500.0
2008-06-27 11:05:00,62.02,62.02,61.98,62.01,9500.0,50.2832,50.2832,50.2507,50.275,9500.0
2008-06-27 11:10:00,61.98,62.16,61.97,62.12,17400.0,50.2507,50.3967,50.2426,50.3642,17400.0
2008-06-27 11:15:00,62.12,62.18,62.1,62.14,21100.0,50.3642,50.4129,50.348,50.3804,21100.0
2008-06-27 11:20:00,62.15,62.2,62.05,62.08,13600.0,50.3886,50.4291,50.3075,50.3318,13600.0
2008-06-27 11:25:00,62.1,62.21,62.08,62.18,31800.0,50.348,50.4372,50.3318,50.4129,31800.0
2008-06-27 11:30:00,62.18,62.2,62.06,62.16,13800.0,50.4129,50.4291,50.3156,50.3967,13800.0
2008-06-27 11:35:00,62.14,62.14,62.08,62.11,13300.0,50.3804,50.3804,50.3318,50.3561,13300.0
2008-06-27 11:40:00,62.08,62.15,62.04,62.07,4600.0,50.3318,50.3886,50.2994,50.3237,4600.0
2008-06-27 11:45:00,62.07,62.17,62.07,62.16,5000.0,50.3237,50.4048,50.3237,50.3967,5000.0
2008-06-27 11:50:00,62.16,62.21,62.14,62.2,10700.0,50.3967,50.4372,50.3804,50.4291,10700.0
2008-06-27 11:55:00,62.21,62.27,62.17,62.2,12700.0,50.4372,50.4858,50.4048,50.4291,12700.0
2008-06-27 12:00:00,62.19,62.27,62.18,62.24,9600.0,50.421,50.4858,50.4129,50.4615,9600.0
2008-06-27 12:05:00,62.22,62.37,62.21,62.35,4900.0,50.4453,50.5669,50.4372,50.5507,4900.0
2008-06-27 12:10:00,62.33,62.33,62.24,62.28,5100.0,50.5345,50.5345,50.4615,50.494,5100.0
2008-06-27 12:15:00,62.28,62.28,62.22,62.26,6100.0,50.494,50.494,50.4453,50.4777,6100.0
2008-06-27 12:20:00,62.24,62.32,62.24,62.32,13400.0,50.4615,50.5264,50.4615,50.5264,13400.0
2008-06-27 12:25:00,62.31,62.37,62.31,62.33,10400.0,50.5183,50.5669,50.5183,50.5345,10400.0
2008-06-27 12:30:00,62.31,62.34,62.25,62.25,14800.0,50.5183,50.5426,50.4696,50.4696,14800.0
2008-06-27 12:35:00,62.25,62.27,62.2,62.2,8300.0,50.4696,50.4858,50.4291,50.4291,8300.0
2008-06-27 12:40:00,62.2,62.2,62.11,62.13,15300.0,50.4291,50.4291,50.3561,50.3723,15300.0
2008-06-27 12:45:00,62.13,62.17,62.08,62.15,11300.0,50.3723,50.4048,50.3318,50.3886,11300.0
2008-06-27 12:50:00,62.13,62.19,62.11,62.19,9000.0,50.3723,50.421,50.3561,50.421,9000.0
2008-06-27 12:55:00,62.18,62.24,62.15,62.15,11400.0,50.4129,50.4615,50.3886,50.3886,11400.0
2008-06-27 13:00:00,62.18,62.19,62.13,62.19,10100.0,50.4129,50.421,50.3723,50.421,10100.0
2008-06-27 13:05:00,62.18,62.21,62.12,62.18,31600.0,50.4129,50.4372,50.3642,50.4129,31600.0
2008-06-27 13:10:00,62.14,62.23,62.07,62.14,23900.0,50.3804,50.4534,50.3237,50.3804,23900.0
2008-06-27 13:15:00,62.12,62.25,62.08,62.18,27900.0,50.3642,50.4696,50.3318,50.4129,27900.0
2008-06-27 13:20:00,62.18,62.2,62.11,62.17,16200.0,50.4129,50.4291,50.3561,50.4048,16200.0
2008-06-27 13:25:00,62.2,62.24,62.13,62.17,9900.0,50.4291,50.4615,50.3723,50.4048,9900.0
2008-06-27 13:30:00,62.17,62.2,62.13,62.2,12500.0,50.4048,50.4291,50.3723,50.4291,12500.0
2008-06-27 13:35:00,62.2,62.2,62.1,62.13,17800.0,50.4291,50.4291,50.348,50.3723,17800.0
2008-06-27 13:40:00,62.15,62.2,62.07,62.1,15700.0,50.3886,50.4291,50.3237,50.348,15700.0
2008-06-27 13:45:00,62.1,62.13,62.06,62.11,6600.0,50.348,50.3723,50.3156,50.3561,6600.0
2008-06-27 13:50:00,62.09,62.11,62.0,62.06,14600.0,50.3399,50.3561,50.2669,50.3156,14600.0
2008-06-27 13:55:00,62.06,62.11,61.99,62.11,29400.0,50.3156,50.3561,50.2588,50.3561,29400.0
2008-06-27 14:00:00,62.11,62.17,61.98,62.15,28000.0,50.3561,50.4048,50.2507,50.3886,28000.0
2008-06-27 14:05:00,62.14,62.17,62.09,62.17,11200.0,50.3804,50.4048,50.3399,50.4048,11200.0
2008-06-27 14:10:00,62.17,62.2,62.1,62.14,8700.0,50.4048,50.4291,50.348,50.3804,8700.0
2008-06-27 14:15:00,62.14,62.23,62.11,62.15,7800.0,50.3804,50.4534,50.3561,50.3886,7800.0
2008-06-27 14:20:00,62.14,62.26,62.13,62.24,9600.0,50.3804,50.4777,50.3723,50.4615,9600.0
2008-06-27 14:25:00,62.21,62.33,62.1,62.33,24300.0,50.4372,50.5345,50.348,50.5345,24300.0
2008-06-27 14:30:00,62.33,62.4,62.2,62.2,13900.0,50.5345,50.5912,50.4291,50.4291,13900.0
2008-06-27 14:35:00,62.19,62.23,62.19,62.22,5900.0,50.421,50.4534,50.421,50.4453,5900.0
2008-06-27 14:40:00,62.21,62.26,62.19,62.2,9800.0,50.4372,50.4777,50.421,50.4291,9800.0
2008-06-27 14:45:00,62.19,62.22,62.15,62.21,8300.0,50.421,50.4453,50.3886,50.4372,8300.0
2008-06-27 14:50:00,62.24,62.3,62.18,62.28,10500.0,50.4615,50.5102,50.4129,50.494,10500.0
2008-06-27 14:55:00,62.29,62.37,62.27,62.37,12900.0,50.5021,50.5669,50.4858,50.5669,12900.0
2008-06-27 15:00:00,62.36,62.36,62.3,62.31,15800.0,50.5588,50.5588,50.5102,50.5183,15800.0
2008-06-27 15:05:00,62.31,62.34,62.29,62.34,10300.0,50.5183,50.5426,50.5021,50.5426,10300.0
2008-06-27 15:10:00,62.36,62.38,62.32,62.37,10900.0,50.5588,50.575,50.5264,50.5669,10900.0
2008-06-27 15:15:00,62.37,62.38,62.35,62.37,21100.0,50.5669,50.575,50.5507,50.5669,21100.0
2008-06-27 15:20:00,62.37,62.38,62.31,62.36,13200.0,50.5669,50.575,50.5183,50.5588,13200.0
2008-06-27 15:25:00,62.38,62.38,62.31,62.37,26500.0,50.575,50.575,50.5183,50.5669,26500.0
2008-06-27 15:30:00,62.35,62.37,62.24,62.37,30300.0,50.5507,50.5669,50.4615,50.5669,30300.0
2008-06-27 15:35:00,62.37,62.48,62.36,62.44,19800.0,50.5669,50.6561,50.5588,50.6237,19800.0
2008-06-27 15:40:00,62.47,62.59,62.47,62.55,31300.0,50.648,50.7453,50.648,50.7129,31300.0
2008-06-27 15:45:00,62.58,62.58,62.46,62.49,31700.0,50.7372,50.7372,50.6399,50.6642,31700.0
2008-06-27 15:50:00,62.51,62.52,62.43,62.44,33500.0,50.6804,50.6885,50.6156,50.6237,33500.0
2008-06-27 15:55:00,62.43,62.43,62.3,62.32,48600.0,50.6156,50.6156,50.5102,50.5264,48600.0
2008-06-30 09:30:00,62.23,63.77,62.12,62.28,26300.0,50.4534,51.702,50.3642,50.494,26300.0
2008-06-30 09:35:00,62.29,62.34,62.18,62.21,10700.0,50.5021,50.5426,50.4129,50.4372,10700.0
2008-06-30 09:40:00,62.22,62.49,62.22,62.45,8800.0,50.4453,50.6642,50.4453,50.6318,8800.0
2008-06-30 09:45:00,62.5,62.69,62.5,62.66,14100.0,50.6723,50.8264,50.6723,50.802,14100.0
2008-06-30 09:50:00,62.66,62.86,62.64,62.86,16300.0,50.802,50.9642,50.7858,50.9642,16300.0
2008-06-30 09:55:00,62.86,63.08,62.86,63.05,13700.0,50.9642,51.1426,50.9642,51.1182,13700.0
2008-06-30 10:00:00,63.05,63.07,62.8,62.9,19000.0,51.1182,51.1345,50.9155,50.9966,19000.0
2008-06-30 10:05:00,62.86,63.04,62.83,62.97,21900.0,50.9642,51.1101,50.9399,51.0534,21900.0
2008-06-30 10:10:00,62.95,63.0,62.94,62.97,9900.0,51.0372,51.0777,51.0291,51.0534,9900.0
2008-06-30 10:15:00,62.96,63.02,62.95,63.0,9800.0,51.0453,51.0939,51.0372,51.0777,9800.0
2008-06-30 10:20:00,62.98,63.11,62.98,63.09,14300.0,51.0615,51.1669,51.0615,51.1507,14300.0
2008-06-30 10:25:00,63.1,63.17,63.07,63.15,9600.0,51.1588,51.2155,51.1345,51.1993,9600.0
2008-06-30 10:30:00,63.15,63.16,63.11,63.15,13900.0,51.1993,51.2074,51.1669,51.1993,13900.0
2008-06-30 10:35:00,63.15,63.16,63.11,63.15,11500.0,51.1993,51.2074,51.1669,51.1993,11500.0
2008-06-30 10:40:00,63.16,63.16,63.11,63.14,14700.0,51.2074,51.2074,51.1669,51.1912,14700.0
2008-06-30 10:45:00,63.16,63.16,63.0,63.07,17600.0,51.2074,51.2074,51.0777,51.1345,17600.0
2008-06-30 10:50:00,63.07,63.09,63.05,63.06,19200.0,51.1345,51.1507,51.1182,51.1263,19200.0
2008-06-30 10:55:00,63.09,63.12,63.06,63.09,27100.0,51.1507,51.175,51.1263,51.1507,27100.0
2008-06-30 11:00:00,63.11,63.21,63.1,63.21,22600.0,51.1669,51.248,51.1588,51.248,22600.0
2008-06-30 11:05:00,63.16,63.27,63.15,63.19,12000.0,51.2074,51.2966,51.1993,51.2317,12000.0
2008-06-30 11:10:00,63.21,63.36,63.21,63.35,18100.0,51.248,51.3696,51.248,51.3615,18100.0
2008-06-30 11:15:00,63.36,63.41,63.31,63.38,17600.0,51.3696,51.4101,51.329,51.3858,17600.0
2008-06-30 11:20:00,63.36,63.41,63.3,63.38,16500.0,51.3696,51.4101,51.3209,51.3858,16500.0
2008-06-30 11:25:00,63.39,63.43,63.39,63.42,13900.0,51.3939,51.4263,51.3939,51.4182,13900.0
2008-06-30 11:30:00,63.43,63.43,63.37,63.41,15400.0,51.4263,51.4263,51.3777,51.4101,15400.0
2008-06-30 11:35:00,63.41,63.43,63.35,63.36,11900.0,51.4101,51.4263,51.3615,51.3696,11900.0
2008-06-30 11:40:00,63.36,63.4,63.34,63.35,11600.0,51.3696,51.402,51.3534,51.3615,11600.0
2008-06-30 11:45:00,63.35,63.35,63.16,63.22,13400.0,51.3615,51.3615,51.2074,51.2561,13400.0
2008-06-30 11:50:00,63.22,63.23,63.2,63.22,13100.0,51.2561,51.2642,51.2399,51.2561,13100.0
2008-06-30 11:55:00,63.22,63.35,63.22,63.29,13200.0,51.2561,51.3615,51.2561,51.3128,13200.0
2008-06-30 12:00:00,63.31,63.35,63.26,63.26,8000.0,51.329,51.3615,51.2885,51.2885,8000.0
2008-06-30 12:05:00,63.25,63.3,63.22,63.25,9900.0,51.2804,51.3209,51.2561,51.2804,9900.0
2008-06-30 12:10:00,63.25,63.3,63.24,63.3,10200.0,51.2804,51.3209,51.2723,51.3209,10200.0
2008-06-30 12:15:00,63.27,63.29,63.22,63.23,5600.0,51.2966,51.3128,51.2561,51.2642,5600.0
2008-06-30 12:20:00,63.23,63.24,63.11,63.15,16000.0,51.2642,51.2723,51.1669,51.1993,16000.0
2008-06-30 12:25:00,63.14,63.17,63.1,63.14,11100.0,51.1912,51.2155,51.1588,51.1912,11100.0
2008-06-30 12:30:00,63.17,63.17,63.12,63.15,12600.0,51.2155,51.2155,51.175,51.1993,12600.0
2008-06-30 12:35:00,63.15,63.16,63.09,63.14,7300.0,51.1993,51.2074,51.1507,51.1912,7300.0
2008-06-30 12:40:00,63.14,63.18,63.13,63.16,5400.0,51.1912,51.2236,51.1831,51.2074,5400.0
2008-06-30 12:45:00,63.16,63.33,63.15,63.32,11500.0,51.2074,51.3452,51.1993,51.3371,11500.0
2008-06-30 12:50:00,63.31,63.35,63.31,63.33,11800.0,51.329,51.3615,51.329,51.3452,11800.0
2008-06-30 12:55:00,63.32,63.35,63.32,63.34,7100.0,51.3371,51.3615,51.3371,51.3534,7100.0
2008-06-30 13:00:00,63.33,63.35,63.26,63.27,8900.0,51.3452,51.3615,51.2885,51.2966,8900.0
2008-06-30 13:05:00,63.27,63.29,63.18,63.18,8100.0,51.2966,51.3128,51.2236,51.2236,8100.0
2008-06-30 13:10:00,63.16,63.24,63.16,63.19,10500.0,51.2074,51.2723,51.2074,51.2317,10500.0
2008-06-30 13:15:00,63.22,63.22,63.14,63.17,10200.0,51.2561,51.2561,51.1912,51.2155,10200.0
2008-06-30 13:20:00,63.17,63.2,63.16,63.2,10600.0,51.2155,51.2399,51.2074,51.2399,10600.0
2008-06-30 13:25:00,63.21,63.21,63.14,63.16,9100.0,51.248,51.248,51.1912,51.2074,9100.0
2008-06-30 13:30:00,63.15,63.16,63.09,63.09,8600.0,51.1993,51.2074,51.1507,51.1507,8600.0
2008-06-30 13:35:00,63.1,63.13,63.02,63.1,20600.0,51.1588,51.1831,51.0939,51.1588,20600.0
2008-06-30 13:40:00,63.11,63.11,63.0,63.04,8900.0,51.1669,51.1669,51.0777,51.1101,8900.0
2008-06-30 13:45:00,63.04,63.04,62.91,62.93,12500.0,51.1101,51.1101,51.0047,51.0209,12500.0
2008-06-30 13:50:00,62.93,63.01,62.89,62.89,13800.0,51.0209,51.0858,50.9885,50.9885,13800.0
2008-06-30 13:55:00,62.9,63.0,62.88,63.0,20600.0,50.9966,51.0777,50.9804,51.0777,20600.0
2008-06-30 14:00:00,63.01,63.07,62.98,62.99,13900.0,51.0858,51.1345,51.0615,51.0696,13900.0
2008-06-30 14:05:00,63.03,63.03,62.94,62.95,13300.0,51.102,51.102,51.0291,51.0372,13300.0
2008-06-30 14:10:00,62.95,63.0,62.88,62.89,17600.0,51.0372,51.0777,50.9804,50.9885,17600.0
2008-06-30 14:15:00,62.91,62.98,62.86,62.88,11800.0,51.0047,51.0615,50.9642,50.9804,11800.0
2008-06-30 14:20:00,62.87,62.97,62.86,62.95,15000.0,50.9723,51.0534,50.9642,51.0372,15000.0
2008-06-30 14:25:00,62.95,63.0,62.94,62.96,10900.0,51.0372,51.0777,51.0291,51.0453,10900.0
2008-06-30 14:30:00,62.96,62.97,62.9,62.95,16500.0,51.0453,51.0534,50.9966,51.0372,16500.0
2008-06-30 14:35:00,62.94,62.96,62.92,62.94,13700.0,51.0291,51.0453,51.0128,51.0291,13700.0
2008-06-30 14:40:00,62.95,63.1,62.94,63.09,15900.0,51.0372,51.1588,51.0291,51.1507,15900.0
2008-06-30 14:45:00,63.06,63.1,63.05,63.09,11400.0,51.1263,51.1588,51.1182,51.1507,11400.0
2008-06-30 14:50:00,63.09,63.13,63.08,63.09,9500.0,51.1507,51.1831,51.1426,51.1507,9500.0
2008-06-30 14:55:00,63.07,63.07,62.98,63.02,13000.0,51.1345,51.1345,51.0615,51.0939,13000.0
2008-06-30 15:00:00,62.99,63.05,62.99,63.02,12200.0,51.0696,51.1182,51.0696,51.0939,12200.0
2008-06-30 15:05:00,63.02,63.08,63.01,63.04,7300.0,51.0939,51.1426,51.0858,51.1101,7300.0
2008-06-30 15:10:00,63.06,63.16,63.03,63.16,9100.0,51.1263,51.2074,51.102,51.2074,9100.0
2008-06-30 15:15:00,63.16,63.16,63.11,63.16,9400.0,51.2074,51.2074,51.1669,51.2074,9400.0
2008-06-30 15:20:00,63.15,63.21,63.15,63.21,5900.0,51.1993,51.248,51.1993,51.248,5900.0
2008-06-30 15:25:00,63.21,63.21,63.12,63.14,13900.0,51.248,51.248,51.175,51.1912,13900.0
2008-06-30 15:30:00,63.13,63.14,63.03,63.05,16100.0,51.1831,51.1912,51.102,51.1182,16100.0
2008-06-30 15:35:00,63.05,63.16,63.03,63.15,20100.0,51.1182,51.2074,51.102,51.1993,20100.0
2008-06-30 15:40:00,63.14,63.24,63.14,63.22,14800.0,51.1912,51.2723,51.1912,51.2561,14800.0
2008-06-30 15:45:00,63.21,63.25,63.14,63.17,52900.0,51.248,51.2804,51.1912,51.2155,52900.0
2008-06-30 15:50:00,63.17,63.17,63.0,63.02,39100.0,51.2155,51.2155,51.0777,51.0939,39100.0
2008-06-30 15:55:00,63.02,63.08,62.88,62.93,114300.0,51.0939,51.1426,50.9804,51.0209,114300.0
2008-07-01 09:30:00,62.29,62.47,61.95,62.03,43100.0,50.5021,50.648,50.2264,50.2913,43100.0
2008-07-01 09:35:00,62.06,62.08,61.77,61.77,17900.0,50.3156,50.3318,50.0805,50.0805,17900.0
2008-07-01 09:40:00,61.77,61.77,61.65,61.71,21900.0,50.0805,50.0805,49.9832,50.0318,21900.0
2008-07-01 09:45:00,61.71,61.9,61.71,61.88,13200.0,50.0318,50.1859,50.0318,50.1697,13200.0
2008-07-01 09:50:00,61.86,62.0,61.86,61.98,27700.0,50.1534,50.2669,50.1534,50.2507,27700.0
2008-07-01 09:55:00,61.97,61.98,61.87,61.87,24600.0,50.2426,50.2507,50.1615,50.1615,24600.0
2008-07-01 10:00:00,61.89,62.41,61.88,62.08,36700.0,50.1778,50.5994,50.1697,50.3318,36700.0
2008-07-01 10:05:00,62.09,62.13,61.95,61.96,19300.0,50.3399,50.3723,50.2264,50.2345,19300.0
2008-07-01 10:10:00,61.96,62.05,61.88,62.03,20800.0,50.2345,50.3075,50.1697,50.2913,20800.0
2008-07-01 10:15:00,62.0,62.1,61.86,62.03,17800.0,50.2669,50.348,50.1534,50.2913,17800.0
2008-07-01 10:20:00,62.05,62.45,62.05,62.39,28800.0,50.3075,50.6318,50.3075,50.5831,28800.0
2008-07-01 10:25:00,62.39,62.4,62.32,62.34,15400.0,50.5831,50.5912,50.5264,50.5426,15400.0
2008-07-01 10:30:00,62.36,62.43,62.35,62.39,18400.0,50.5588,50.6156,50.5507,50.5831,18400.0
2008-07-01 10:35:00,62.4,62.41,62.33,62.36,17000.0,50.5912,50.5994,50.5345,50.5588,17000.0
2008-07-01 10:40:00,62.38,62.38,62.25,62.27,13500.0,50.575,50.575,50.4696,50.4858,13500.0
2008-07-01 10:45:00,62.26,62.53,62.23,62.53,20300.0,50.4777,50.6966,50.4534,50.6966,20300.0
2008-07-01 10:50:00,62.53,62.57,62.41,62.51,12700.0,50.6966,50.7291,50.5994,50.6804,12700.0
2008-07-01 10:55:00,62.53,62.64,62.49,62.58,17200.0,50.6966,50.7858,50.6642,50.7372,17200.0
2008-07-01 11:00:00,62.58,62.71,62.58,62.64,16100.0,50.7372,50.8426,50.7372,50.7858,16100.0
2008-07-01 11:05:00,62.64,62.69,62.53,62.53,12700.0,50.7858,50.8264,50.6966,50.6966,12700.0
2008-07-01 11:10:00,62.5,62.53,62.45,62.53,11300.0,50.6723,50.6966,50.6318,50.6966,11300.0
2008-07-01 11:15:00,62.53,62.61,62.47,62.58,13900.0,50.6966,50.7615,50.648,50.7372,13900.0
2008-07-01 11:20:00,62.57,62.6,62.49,62.49,9200.0,50.7291,50.7534,50.6642,50.6642,9200.0
2008-07-01 11:25:00,62.5,62.62,62.5,62.6,9200.0,50.6723,50.7696,50.6723,50.7534,9200.0
2008-07-01 11:30:00,62.59,62.72,62.57,62.71,11200.0,50.7453,50.8507,50.7291,50.8426,11200.0
2008-07-01 11:35:00,62.69,62.69,62.56,62.63,8500.0,50.8264,50.8264,50.721,50.7777,8500.0
2008-07-01 11:40:00,62.62,62.67,62.58,62.64,9200.0,50.7696,50.8101,50.7372,50.7858,9200.0
2008-07-01 11:45:00,62.64,62.68,62.61,62.67,8900.0,50.7858,50.8183,50.7615,50.8101,8900.0
2008-07-01 11:50:00,62.67,62.68,62.58,62.62,10700.0,50.8101,50.8183,50.7372,50.7696,10700.0
2008-07-01 11:55:00,62.63,62.66,62.58,62.64,12900.0,50.7777,50.802,50.7372,50.7858,12900.0
2008-07-01 12:00:00,62.63,62.63,62.55,62.55,11000.0,50.7777,50.7777,50.7129,50.7129,11000.0
2008-07-01 12:05:00,62.55,62.55,62.44,62.46,9800.0,50.7129,50.7129,50.6237,50.6399,9800.0
2008-07-01 12:10:00,62.44,62.44,62.24,62.29,23100.0,50.6237,50.6237,50.4615,50.5021,23100.0
2008-07-01 12:15:00,62.28,62.28,62.13,62.23,18600.0,50.494,50.494,50.3723,50.4534,18600.0
2008-07-01 12:20:00,62.23,62.24,62.01,62.04,25300.0,50.4534,50.4615,50.275,50.2994,25300.0
2008-07-01 12:25:00,62.04,62.07,61.93,61.96,16500.0,50.2994,50.3237,50.2102,50.2345,16500.0
2008-07-01 12:30:00,61.95,62.0,61.94,61.95,11600.0,50.2264,50.2669,50.2183,50.2264,11600.0
2008-07-01 12:35:00,61.95,62.01,61.92,61.96,17700.0,50.2264,50.275,50.2021,50.2345,17700.0
2008-07-01 12:40:00,61.96,61.97,61.86,61.88,17400.0,50.2345,50.2426,50.1534,50.1697,17400.0
2008-07-01 12:45:00,61.87,61.98,61.85,61.93,7400.0,50.1615,50.2507,50.1453,50.2102,7400.0
2008-07-01 12:50:00,61.91,61.95,61.89,61.93,6600.0,50.194,50.2264,50.1778,50.2102,6600.0
2008-07-01 12:55:00,61.94,62.0,61.88,61.89,10600.0,50.2183,50.2669,50.1697,50.1778,10600.0
2008-07-01 13:00:00,61.88,62.0,61.86,61.98,13700.0,50.1697,50.2669,50.1534,50.2507,13700.0
2008-07-01 13:05:00,61.99,62.04,61.98,62.01,14200.0,50.2588,50.2994,50.2507,50.275,14200.0
2008-07-01 13:10:00,62.0,62.12,61.99,62.07,15600.0,50.2669,50.3642,50.2588,50.3237,15600.0
2008-07-01 13:15:00,62.07,62.07,62.02,62.02,16300.0,50.3237,50.3237,50.2832,50.2832,16300.0
2008-07-01 13:20:00,62.03,62.05,62.01,62.03,19800.0,50.2913,50.3075,50.275,50.2913,19800.0
2008-07-01 13:25:00,62.03,62.07,61.96,62.06,22300.0,50.2913,50.3237,50.2345,50.3156,22300.0
2008-07-01 13:30:00,62.05,62.05,61.81,61.85,25300.0,50.3075,50.3075,50.1129,50.1453,25300.0
2008-07-01 13:35:00,61.83,61.85,61.76,61.77,11100.0,50.1291,50.1453,50.0724,50.0805,11100.0
2008-07-01 13:40:00,61.78,61.8,61.69,61.77,18200.0,50.0886,50.1048,50.0156,50.0805,18200.0
2008-07-01 13:45:00,61.77,61.92,61.73,61.91,12400.0,50.0805,50.2021,50.048,50.194,12400.0
2008-07-01 13:50:00,61.93,61.98,61.86,61.92,21300.0,50.2102,50.2507,50.1534,50.2021,21300.0
2008-07-01 13:55:00,61.95,62.02,61.87,61.9,16000.0,50.2264,50.2832,50.1615,50.1859,16000.0
2008-07-01 14:00:00,61.91,61.98,61.88,61.9,13000.0,50.194,50.2507,50.1697,50.1859,13000.0
2008-07-01 14:05:00,61.9,61.96,61.86,61.88,20400.0,50.1859,50.2345,50.1534,50.1697,20400.0
2008-07-01 14:10:00,61.9,62.13,61.89,62.01,14300.0,50.1859,50.3723,50.1778,50.275,14300.0
2008-07-01 14:15:00,62.0,62.04,61.95,61.99,12700.0,50.2669,50.2994,50.2264,50.2588,12700.0
2008-07-01 14:20:00,61.99,62.11,61.98,62.06,11300.0,50.2588,50.3561,50.2507,50.3156,11300.0
2008-07-01 14:25:00,62.07,62.07,61.92,61.94,11300.0,50.3237,50.3237,50.2021,50.2183,11300.0
2008-07-01 14:30:00,61.91,61.99,61.88,61.91,12600.0,50.194,50.2588,50.1697,50.194,12600.0
2008-07-01 14:35:00,61.94,61.95,61.87,61.91,14700.0,50.2183,50.2264,50.1615,50.194,14700.0
2008-07-01 14:40:00,61.92,62.08,61.92,62.08,16500.0,50.2021,50.3318,50.2021,50.3318,16500.0
2008-07-01 14:45:00,62.1,62.19,62.08,62.11,51600.0,50.348,50.421,50.3318,50.3561,51600.0
2008-07-01 14:50:00,62.11,62.21,62.11,62.14,14800.0,50.3561,50.4372,50.3561,50.3804,14800.0
2008-07-01 14:55:00,62.14,62.26,62.13,62.26,44400.0,50.3804,50.4777,50.3723,50.4777,44400.0
2008-07-01 15:00:00,62.23,62.25,62.13,62.13,24400.0,50.4534,50.4696,50.3723,50.3723,24400.0
2008-07-01 15:05:00,62.14,62.18,62.06,62.15,40000.0,50.3804,50.4129,50.3156,50.3886,40000.0
2008-07-01 15:10:00,62.15,62.17,62.03,62.13,28700.0,50.3886,50.4048,50.2913,50.3723,28700.0
2008-07-01 15:15:00,62.14,62.24,62.12,62.17,19900.0,50.3804,50.4615,50.3642,50.4048,19900.0
2008-07-01 15:20:00,62.17,62.25,62.14,62.25,25700.0,50.4048,50.4696,50.3804,50.4696,25700.0
2008-07-01 15:25:00,62.25,62.27,62.21,62.21,62900.0,50.4696,50.4858,50.4372,50.4372,62900.0
2008-07-01 15:30:00,62.2,62.27,62.18,62.23,43200.0,50.4291,50.4858,50.4129,50.4534,43200.0
2008-07-01 15:35:00,62.24,62.33,62.24,62.29,20800.0,50.4615,50.5345,50.4615,50.5021,20800.0
2008-07-01 15:40:00,62.3,62.32,62.21,62.27,21700.0,50.5102,50.5264,50.4372,50.4858,21700.0
2008-07-01 15:45:00,62.25,62.41,62.23,62.38,32600.0,50.4696,50.5994,50.4534,50.575,32600.0
2008-07-01 15:50:00,62.38,62.46,62.35,62.43,22500.0,50.575,50.6399,50.5507,50.6156,22500.0
2008-07-01 15:55:00,62.43,62.53,62.43,62.52,32700.0,50.6156,50.6966,50.6156,50.6885,32700.0
2008-07-02 09:30:00,62.57,62.89,62.57,62.62,27300.0,50.7291,50.9885,50.7291,50.7696,27300.0
2008-07-02 09:35:00,62.65,62.87,62.61,62.87,8300.0,50.7939,50.9723,50.7615,50.9723,8300.0
2008-07-02 09:40:00,62.86,63.04,62.75,62.92,18100.0,50.9642,51.1101,50.875,51.0128,18100.0
2008-07-02 09:45:00,62.93,62.98,62.91,62.96,14000.0,51.0209,51.0615,51.0047,51.0453,14000.0
2008-07-02 09:50:00,62.96,63.0,62.92,62.99,13200.0,51.0453,51.0777,51.0128,51.0696,13200.0
2008-07-02 09:55:00,62.96,63.07,62.96,63.06,8300.0,51.0453,51.1345,51.0453,51.1263,8300.0
2008-07-02 10:00:00,63.04,63.17,63.04,63.17,9700.0,51.1101,51.2155,51.1101,51.2155,9700.0
2008-07-02 10:05:00,63.16,63.27,63.12,63.27,10500.0,51.2074,51.2966,51.175,51.2966,10500.0
2008-07-02 10:10:00,63.27,63.33,63.22,63.24,26000.0,51.2966,51.3452,51.2561,51.2723,26000.0
2008-07-02 10:15:00,63.24,63.24,63.17,63.18,6100.0,51.2723,51.2723,51.2155,51.2236,6100.0
2008-07-02 10:20:00,63.17,63.17,63.08,63.14,5700.0,51.2155,51.2155,51.1426,51.1912,5700.0
2008-07-02 10:25:00,63.11,63.19,63.04,63.15,11100.0,51.1669,51.2317,51.1101,51.1993,11100.0
2008-07-02 10:30:00,63.19,63.32,63.18,63.3,10100.0,51.2317,51.3371,51.2236,51.3209,10100.0
2008-07-02 10:35:00,63.26,63.44,63.15,63.37,12600.0,51.2885,51.4344,51.1993,51.3777,12600.0
2008-07-02 10:40:00,63.33,63.48,63.33,63.45,6400.0,51.3452,51.4669,51.3452,51.4425,6400.0
2008-07-02 10:45:00,63.45,63.49,63.31,63.47,8300.0,51.4425,51.475,51.329,51.4588,8300.0
2008-07-02 10:50:00,63.46,63.46,63.35,63.38,30300.0,51.4506,51.4506,51.3615,51.3858,30300.0
2008-07-02 10:55:00,63.38,63.64,63.38,63.63,15200.0,51.3858,51.5966,51.3858,51.5885,15200.0
2008-07-02 11:00:00,63.61,63.62,63.32,63.32,9400.0,51.5723,51.5804,51.3371,51.3371,9400.0
2008-07-02 11:05:00,63.26,63.28,63.15,63.16,6300.0,51.2885,51.3047,51.1993,51.2074,6300.0
2008-07-02 11:10:00,63.19,63.32,63.15,63.31,22400.0,51.2317,51.3371,51.1993,51.329,22400.0
2008-07-02 11:15:00,63.33,63.46,63.32,63.4,5700.0,51.3452,51.4506,51.3371,51.402,5700.0
2008-07-02 11:20:00,63.42,63.43,63.25,63.33,8200.0,51.4182,51.4263,51.2804,51.3452,8200.0
2008-07-02 11:25:00,63.28,63.29,63.12,63.18,10300.0,51.3047,51.3128,51.175,51.2236,10300.0
2008-07-02 11:30:00,63.18,63.24,63.13,63.24,4000.0,51.2236,51.2723,51.1831,51.2723,4000.0
2008-07-02 11:35:00,63.19,63.28,63.14,63.27,13200.0,51.2317,51.3047,51.1912,51.2966,13200.0
2008-07-02 11:40:00,63.28,63.4,63.21,63.21,9600.0,51.3047,51.402,51.248,51.248,9600.0
2008-07-02 11:45:00,63.22,63.27,63.03,63.11,18000.0,51.2561,51.2966,51.102,51.1669,18000.0
2008-07-02 11:50:00,63.12,63.12,62.97,63.0,21000.0,51.175,51.175,51.0534,51.0777,21000.0
2008-07-02 11:55:00,63.0,63.0,62.85,62.89,10900.0,51.0777,51.0777,50.9561,50.9885,10900.0
2008-07-02 12:00:00,62.88,62.9,62.79,62.84,10200.0,50.9804,50.9966,50.9074,50.948,10200.0
2008-07-02 12:05:00,62.84,62.85,62.74,62.76,9500.0,50.948,50.9561,50.8669,50.8831,9500.0
2008-07-02 12:10:00,62.76,62.78,62.69,62.69,8500.0,50.8831,50.8993,50.8264,50.8264,8500.0
2008-07-02 12:15:00,62.7,62.73,62.59,62.59,8700.0,50.8345,50.8588,50.7453,50.7453,8700.0
2008-07-02 12:20:00,62.59,62.65,62.59,62.6,5700.0,50.7453,50.7939,50.7453,50.7534,5700.0
2008-07-02 12:25:00,62.6,62.6,62.49,62.53,9000.0,50.7534,50.7534,50.6642,50.6966,9000.0
2008-07-02 12:30:00,62.53,62.58,62.52,62.58,8700.0,50.6966,50.7372,50.6885,50.7372,8700.0
2008-07-02 12:35:00,62.56,62.63,62.53,62.62,9700.0,50.721,50.7777,50.6966,50.7696,9700.0
2008-07-02 12:40:00,62.64,62.71,62.61,62.71,7100.0,50.7858,50.8426,50.7615,50.8426,7100.0
2008-07-02 12:45:00,62.69,62.71,62.64,62.64,2700.0,50.8264,50.8426,50.7858,50.7858,2700.0
2008-07-02 12:50:00,62.67,62.81,62.64,62.81,5800.0,50.8101,50.9237,50.7858,50.9237,5800.0
2008-07-02 12:55:00,62.8,62.84,62.75,62.83,3900.0,50.9155,50.948,50.875,50.9399,3900.0
2008-07-02 13:00:00,62.84,62.84,62.69,62.72,5900.0,50.948,50.948,50.8264,50.8507,5900.0
2008-07-02 13:05:00,62.74,62.79,62.71,62.73,7800.0,50.8669,50.9074,50.8426,50.8588,7800.0
2008-07-02 13:10:00,62.76,62.83,62.74,62.82,3500.0,50.8831,50.9399,50.8669,50.9318,3500.0
2008-07-02 13:15:00,62.82,62.84,62.79,62.79,2900.0,50.9318,50.948,50.9074,50.9074,2900.0
2008-07-02 13:20:00,62.77,62.79,62.74,62.77,3900.0,50.8912,50.9074,50.8669,50.8912,3900.0
2008-07-02 13:25:00,62.76,62.79,62.73,62.74,3200.0,50.8831,50.9074,50.8588,50.8669,3200.0
2008-07-02 13:30:00,62.73,62.74,62.69,62.73,5700.0,50.8588,50.8669,50.8264,50.8588,5700.0
2008-07-02 13:35:00,62.71,62.75,62.7,62.75,4700.0,50.8426,50.875,50.8345,50.875,4700.0
2008-07-02 13:40:00,62.75,62.76,62.71,62.75,3600.0,50.875,50.8831,50.8426,50.875,3600.0
2008-07-02 13:45:00,62.75,62.76,62.69,62.76,5300.0,50.875,50.8831,50.8264,50.8831,5300.0
2008-07-02 13:50:00,62.8,62.92,62.77,62.92,4600.0,50.9155,51.0128,50.8912,51.0128,4600.0
2008-07-02 13:55:00,62.94,63.0,62.79,62.91,22600.0,51.0291,51.0777,50.9074,51.0047,22600.0
2008-07-02 14:00:00,62.89,62.93,62.88,62.89,3200.0,50.9885,51.0209,50.9804,50.9885,3200.0
2008-07-02 14:05:00,62.9,62.9,62.8,62.84,5000.0,50.9966,50.9966,50.9155,50.948,5000.0
2008-07-02 14:10:00,62.84,62.86,62.81,62.85,4000.0,50.948,50.9642,50.9237,50.9561,4000.0
2008-07-02 14:15:00,62.81,62.85,62.78,62.8,14200.0,50.9237,50.9561,50.8993,50.9155,14200.0
2008-07-02 14:20:00,62.8,62.8,62.66,62.72,8300.0,50.9155,50.9155,50.802,50.8507,8300.0
2008-07-02 14:25:00,62.72,62.72,62.58,62.58,7500.0,50.8507,50.8507,50.7372,50.7372,7500.0
2008-07-02 14:30:00,62.58,62.77,62.57,62.7,11000.0,50.7372,50.8912,50.7291,50.8345,11000.0
2008-07-02 14:35:00,62.69,62.71,62.55,62.62,7000.0,50.8264,50.8426,50.7129,50.7696,7000.0
2008-07-02 14:40:00,62.65,62.65,62.57,62.62,5200.0,50.7939,50.7939,50.7291,50.7696,5200.0
2008-07-02 14:45:00,62.61,62.72,62.61,62.7,3400.0,50.7615,50.8507,50.7615,50.8345,3400.0
2008-07-02 14:50:00,62.7,62.76,62.66,62.67,8700.0,50.8345,50.8831,50.802,50.8101,8700.0
2008-07-02 14:55:00,62.67,62.74,62.62,62.74,13100.0,50.8101,50.8669,50.7696,50.8669,13100.0
2008-07-02 15:00:00,62.73,62.75,62.7,62.7,9600.0,50.8588,50.875,50.8345,50.8345,9600.0
2008-07-02 15:05:00,62.69,62.74,62.65,62.69,11100.0,50.8264,50.8669,50.7939,50.8264,11100.0
2008-07-02 15:10:00,62.67,62.71,62.65,62.7,6800.0,50.8101,50.8426,50.7939,50.8345,6800.0
2008-07-02 15:15:00,62.66,62.74,62.66,62.68,9100.0,50.802,50.8669,50.802,50.8183,9100.0
2008-07-02 15:20:00,62.69,62.74,62.69,62.73,5900.0,50.8264,50.8669,50.8264,50.8588,5900.0
2008-07-02 15:25:00,62.7,62.73,62.63,62.66,10900.0,50.8345,50.8588,50.7777,50.802,10900.0
2008-07-02 15:30:00,62.66,62.67,62.58,62.63,18400.0,50.802,50.8101,50.7372,50.7777,18400.0
2008-07-02 15:35:00,62.62,62.65,62.52,62.61,12400.0,50.7696,50.7939,50.6885,50.7615,12400.0
2008-07-02 15:40:00,62.61,62.63,62.56,62.6,20500.0,50.7615,50.7777,50.721,50.7534,20500.0
2008-07-02 15:45:00,62.6,62.62,62.56,62.56,13700.0,50.7534,50.7696,50.721,50.721,13700.0
2008-07-02 15:50:00,62.55,62.61,62.53,62.56,24200.0,50.7129,50.7615,50.6966,50.721,24200.0
2008-07-02 15:55:00,62.57,62.63,62.49,62.52,49600.0,50.7291,50.7777,50.6642,50.6885,49600.0
2008-07-03 09:30:00,62.97,63.32,62.42,62.74,38800.0,51.0534,51.3371,50.6075,50.8669,38800.0
2008-07-03 09:35:00,62.72,62.8,62.6,62.67,14300.0,50.8507,50.9155,50.7534,50.8101,14300.0
2008-07-03 09:40:00,62.62,62.83,62.58,62.69,19000.0,50.7696,50.9399,50.7372,50.8264,19000.0
2008-07-03 09:45:00,62.6,62.63,62.34,62.49,25700.0,50.7534,50.7777,50.5426,50.6642,25700.0
2008-07-03 09:50:00,62.52,62.72,62.47,62.49,19400.0,50.6885,50.8507,50.648,50.6642,19400.0
2008-07-03 09:55:00,62.49,62.61,62.48,62.56,44100.0,50.6642,50.7615,50.6561,50.721,44100.0
2008-07-03 10:00:00,62.52,62.62,62.4,62.56,15700.0,50.6885,50.7696,50.5912,50.721,15700.0
2008-07-03 10:05:00,62.6,62.74,62.37,62.44,21400.0,50.7534,50.8669,50.5669,50.6237,21400.0
2008-07-03 10:10:00,62.43,62.45,62.37,62.45,5500.0,50.6156,50.6318,50.5669,50.6318,5500.0
2008-07-03 10:15:00,62.41,62.51,62.35,62.5,21000.0,50.5994,50.6804,50.5507,50.6723,21000.0
2008-07-03 10:20:00,62.46,62.48,62.34,62.41,9100.0,50.6399,50.6561,50.5426,50.5994,9100.0
2008-07-03 10:25:00,62.42,62.62,62.4,62.53,21300.0,50.6075,50.7696,50.5912,50.6966,21300.0
2008-07-03 10:30:00,62.53,62.54,62.4,62.5,44400.0,50.6966,50.7048,50.5912,50.6723,44400.0
2008-07-03 10:35:00,62.49,62.56,62.46,62.5,9000.0,50.6642,50.721,50.6399,50.6723,9000.0
2008-07-03 10:40:00,62.5,62.52,62.47,62.51,11900.0,50.6723,50.6885,50.648,50.6804,11900.0
2008-07-03 10:45:00,62.53,62.54,62.37,62.46,11400.0,50.6966,50.7048,50.5669,50.6399,11400.0
2008-07-03 10:50:00,62.48,62.54,62.44,62.48,13200.0,50.6561,50.7048,50.6237,50.6561,13200.0
2008-07-03 10:55:00,62.46,62.46,62.35,62.38,6900.0,50.6399,50.6399,50.5507,50.575,6900.0
2008-07-03 11:00:00,62.38,62.38,62.27,62.27,13800.0,50.575,50.575,50.4858,50.4858,13800.0
2008-07-03 11:05:00,62.26,62.32,62.2,62.29,9500.0,50.4777,50.5264,50.4291,50.5021,9500.0
2008-07-03 11:10:00,62.28,62.3,62.24,62.28,33000.0,50.494,50.5102,50.4615,50.494,33000.0
2008-07-03 11:15:00,62.28,62.36,62.17,62.28,20200.0,50.494,50.5588,50.4048,50.494,20200.0
2008-07-03 11:20:00,62.28,62.29,62.23,62.28,4900.0,50.494,50.5021,50.4534,50.494,4900.0
2008-07-03 11:25:00,62.29,62.39,62.26,62.36,12000.0,50.5021,50.5831,50.4777,50.5588,12000.0
2008-07-03 11:30:00,62.38,62.39,62.24,62.3,7300.0,50.575,50.5831,50.4615,50.5102,7300.0
2008-07-03 11:35:00,62.3,62.38,62.27,62.38,7400.0,50.5102,50.575,50.4858,50.575,7400.0
2008-07-03 11:40:00,62.37,62.37,62.28,62.3,6500.0,50.5669,50.5669,50.494,50.5102,6500.0
2008-07-03 11:45:00,62.32,62.44,62.29,62.44,5700.0,50.5264,50.6237,50.5021,50.6237,5700.0
2008-07-03 11:50:00,62.43,62.44,62.31,62.34,4500.0,50.6156,50.6237,50.5183,50.5426,4500.0
2008-07-03 11:55:00,62.37,62.4,62.34,62.39,5300.0,50.5669,50.5912,50.5426,50.5831,5300.0
2008-07-03 12:00:00,62.38,62.44,62.31,62.35,20900.0,50.575,50.6237,50.5183,50.5507,20900.0
2008-07-03 12:05:00,62.35,62.43,62.33,62.36,16500.0,50.5507,50.6156,50.5345,50.5588,16500.0
2008-07-03 12:10:00,62.35,62.38,62.32,62.35,6700.0,50.5507,50.575,50.5264,50.5507,6700.0
2008-07-03 12:15:00,62.35,62.43,62.28,62.42,6800.0,50.5507,50.6156,50.494,50.6075,6800.0
2008-07-03 12:20:00,62.42,62.44,62.35,62.4,5100.0,50.6075,50.6237,50.5507,50.5912,5100.0
2008-07-03 12:25:00,62.41,62.44,62.36,62.37,6300.0,50.5994,50.6237,50.5588,50.5669,6300.0
2008-07-03 12:30:00,62.36,62.39,62.25,62.28,8100.0,50.5588,50.5831,50.4696,50.494,8100.0
2008-07-03 12:35:00,62.29,62.42,62.29,62.42,9300.0,50.5021,50.6075,50.5021,50.6075,9300.0
2008-07-03 12:40:00,62.41,62.44,62.34,62.38,12600.0,50.5994,50.6237,50.5426,50.575,12600.0
2008-07-03 12:45:00,62.37,62.4,62.33,62.38,10500.0,50.5669,50.5912,50.5345,50.575,10500.0
2008-07-03 12:50:00,62.4,62.4,62.28,62.32,16700.0,50.5912,50.5912,50.494,50.5264,16700.0
2008-07-03 12:55:00,62.33,62.47,62.33,62.44,20900.0,50.5345,50.648,50.5345,50.6237,20900.0
2008-07-07 09:30:00,62.64,62.96,62.64,62.83,22000.0,50.7858,51.0453,50.7858,50.9399,22000.0
2008-07-07 09:35:00,62.81,62.83,62.66,62.66,15600.0,50.9237,50.9399,50.802,50.802,15600.0
2008-07-07 09:40:00,62.65,62.67,62.37,62.37,15800.0,50.7939,50.8101,50.5669,50.5669,15800.0
2008-07-07 09:45:00,62.33,62.5,62.33,62.41,14900.0,50.5345,50.6723,50.5345,50.5994,14900.0
2008-07-07 09:50:00,62.44,62.54,62.41,62.42,15600.0,50.6237,50.7048,50.5994,50.6075,15600.0
2008-07-07 09:55:00,62.42,62.5,62.34,62.5,9700.0,50.6075,50.6723,50.5426,50.6723,9700.0
2008-07-07 10:00:00,62.5,62.54,62.41,62.54,12900.0,50.6723,50.7048,50.5994,50.7048,12900.0
2008-07-07 10:05:00,62.52,62.55,62.41,62.46,9000.0,50.6885,50.7129,50.5994,50.6399,9000.0
2008-07-07 10:10:00,62.46,62.53,62.45,62.53,17100.0,50.6399,50.6966,50.6318,50.6966,17100.0
2008-07-07 10:15:00,62.52,62.74,62.52,62.7,7600.0,50.6885,50.8669,50.6885,50.8345,7600.0
2008-07-07 10:20:00,62.69,62.76,62.69,62.7,9000.0,50.8264,50.8831,50.8264,50.8345,9000.0
2008-07-07 10:25:00,62.69,62.7,62.6,62.65,10600.0,50.8264,50.8345,50.7534,50.7939,10600.0
2008-07-07 10:30:00,62.63,62.65,62.55,62.59,6900.0,50.7777,50.7939,50.7129,50.7453,6900.0
2008-07-07 10:35:00,62.6,62.73,62.58,62.72,10000.0,50.7534,50.8588,50.7372,50.8507,10000.0
2008-07-07 10:40:00,62.72,62.8,62.72,62.77,7900.0,50.8507,50.9155,50.8507,50.8912,7900.0
2008-07-07 10:45:00,62.78,62.81,62.63,62.69,23800.0,50.8993,50.9237,50.7777,50.8264,23800.0
2008-07-07 10:50:00,62.69,62.72,62.64,62.64,5600.0,50.8264,50.8507,50.7858,50.7858,5600.0
2008-07-07 10:55:00,62.64,62.69,62.62,62.67,4300.0,50.7858,50.8264,50.7696,50.8101,4300.0
2008-07-07 11:00:00,62.66,62.69,62.58,62.58,17500.0,50.802,50.8264,50.7372,50.7372,17500.0
2008-07-07 11:05:00,62.6,62.63,62.53,62.53,20100.0,50.7534,50.7777,50.6966,50.6966,20100.0
2008-07-07 11:10:00,62.54,62.62,62.5,62.57,10500.0,50.7048,50.7696,50.6723,50.7291,10500.0
2008-07-07 11:15:00,62.57,62.64,62.52,62.62,10900.0,50.7291,50.7858,50.6885,50.7696,10900.0
2008-07-07 11:20:00,62.63,62.69,62.6,62.68,9000.0,50.7777,50.8264,50.7534,50.8183,9000.0
2008-07-07 11:25:00,62.68,62.69,62.58,62.6,8300.0,50.8183,50.8264,50.7372,50.7534,8300.0
2008-07-07 11:30:00,62.64,62.65,62.52,62.52,4800.0,50.7858,50.7939,50.6885,50.6885,4800.0
2008-07-07 11:35:00,62.52,62.52,62.49,62.51,3600.0,50.6885,50.6885,50.6642,50.6804,3600.0
2008-07-07 11:40:00,62.51,62.51,62.43,62.43,3100.0,50.6804,50.6804,50.6156,50.6156,3100.0
2008-07-07 11:45:00,62.42,62.49,62.39,62.45,12500.0,50.6075,50.6642,50.5831,50.6318,12500.0
2008-07-07 11:50:00,62.48,62.5,62.39,62.41,11600.0,50.6561,50.6723,50.5831,50.5994,11600.0
2008-07-07 11:55:00,62.39,62.5,62.39,62.42,12000.0,50.5831,50.6723,50.5831,50.6075,12000.0
2008-07-07 12:00:00,62.42,62.52,62.34,62.52,15900.0,50.6075,50.6885,50.5426,50.6885,15900.0
2008-07-07 12:05:00,62.51,62.52,62.45,62.5,9900.0,50.6804,50.6885,50.6318,50.6723,9900.0
2008-07-07 12:10:00,62.49,62.51,62.46,62.51,9600.0,50.6642,50.6804,50.6399,50.6804,9600.0
2008-07-07 12:15:00,62.5,62.51,62.34,62.36,12800.0,50.6723,50.6804,50.5426,50.5588,12800.0
2008-07-07 12:20:00,62.35,62.37,62.19,62.24,16800.0,50.5507,50.5669,50.421,50.4615,16800.0
2008-07-07 12:25:00,62.22,62.32,62.17,62.2,21400.0,50.4453,50.5264,50.4048,50.4291,21400.0
2008-07-07 12:30:00,62.21,62.31,62.17,62.25,9700.0,50.4372,50.5183,50.4048,50.4696,9700.0
2008-07-07 12:35:00,62.25,62.35,62.25,62.32,5100.0,50.4696,50.5507,50.4696,50.5264,5100.0
2008-07-07 12:40:00,62.32,62.43,62.32,62.35,6900.0,50.5264,50.6156,50.5264,50.5507,6900.0
2008-07-07 12:45:00,62.37,62.47,62.35,62.4,9500.0,50.5669,50.648,50.5507,50.5912,9500.0
2008-07-07 12:50:00,62.41,62.51,62.4,62.42,5200.0,50.5994,50.6804,50.5912,50.6075,5200.0
2008-07-07 12:55:00,62.44,62.44,62.2,62.22,7400.0,50.6237,50.6237,50.4291,50.4453,7400.0
2008-07-07 13:00:00,62.2,62.2,62.06,62.08,9500.0,50.4291,50.4291,50.3156,50.3318,9500.0
2008-07-07 13:05:00,62.06,62.19,61.97,62.13,12200.0,50.3156,50.421,50.2426,50.3723,12200.0
2008-07-07 13:10:00,62.13,62.23,62.11,62.17,23900.0,50.3723,50.4534,50.3561,50.4048,23900.0
2008-07-07 13:15:00,62.17,62.22,62.15,62.18,32400.0,50.4048,50.4453,50.3886,50.4129,32400.0
2008-07-07 13:20:00,62.17,62.24,62.17,62.19,29000.0,50.4048,50.4615,50.4048,50.421,29000.0
2008-07-07 13:25:00,62.18,62.24,62.09,62.13,60200.0,50.4129,50.4615,50.3399,50.3723,60200.0
2008-07-07 13:30:00,62.12,62.22,62.1,62.14,20100.0,50.3642,50.4453,50.348,50.3804,20100.0
2008-07-07 13:35:00,62.15,62.17,61.8,61.85,68000.0,50.3886,50.4048,50.1048,50.1453,68000.0
2008-07-07 13:40:00,61.84,61.92,61.8,61.82,6000.0,50.1372,50.2021,50.1048,50.121,6000.0
2008-07-07 13:45:00,61.84,61.95,61.82,61.82,13100.0,50.1372,50.2264,50.121,50.121,13100.0
2008-07-07 13:50:00,61.81,61.83,61.67,61.74,18000.0,50.1129,50.1291,49.9994,50.0561,18000.0
2008-07-07 13:55:00,61.73,61.76,61.63,61.67,29300.0,50.048,50.0724,49.967,49.9994,29300.0
2008-07-07 14:00:00,61.67,61.8,61.66,61.8,10200.0,49.9994,50.1048,49.9913,50.1048,10200.0
2008-07-07 14:05:00,61.79,61.8,61.57,61.66,26900.0,50.0967,50.1048,49.9183,49.9913,26900.0
2008-07-07 14:10:00,61.63,61.75,61.57,61.68,32000.0,49.967,50.0643,49.9183,50.0075,32000.0
2008-07-07 14:15:00,61.69,61.79,61.66,61.67,18200.0,50.0156,50.0967,49.9913,49.9994,18200.0
2008-07-07 14:20:00,61.67,61.8,61.67,61.75,35700.0,49.9994,50.1048,49.9994,50.0643,35700.0
2008-07-07 14:25:00,61.75,61.75,61.55,61.61,39300.0,50.0643,50.0643,49.9021,49.9507,39300.0
2008-07-07 14:30:00,61.64,61.69,61.53,61.6,38000.0,49.9751,50.0156,49.8859,49.9426,38000.0
2008-07-07 14:35:00,61.56,61.64,61.5,61.59,27700.0,49.9102,49.9751,49.8616,49.9345,27700.0
2008-07-07 14:40:00,61.58,61.61,61.52,61.57,29500.0,49.9264,49.9507,49.8778,49.9183,29500.0
2008-07-07 14:45:00,61.57,61.6,61.51,61.6,11700.0,49.9183,49.9426,49.8697,49.9426,11700.0
2008-07-07 14:50:00,61.57,61.6,61.51,61.58,9400.0,49.9183,49.9426,49.8697,49.9264,9400.0
2008-07-07 14:55:00,61.58,61.67,61.53,61.65,7000.0,49.9264,49.9994,49.8859,49.9832,7000.0
2008-07-07 15:00:00,61.66,61.9,61.66,61.87,10600.0,49.9913,50.1859,49.9913,50.1615,10600.0
2008-07-07 15:05:00,61.85,61.88,61.77,61.87,21500.0,50.1453,50.1697,50.0805,50.1615,21500.0
2008-07-07 15:10:00,61.83,61.96,61.83,61.94,12200.0,50.1291,50.2345,50.1291,50.2183,12200.0
2008-07-07 15:15:00,61.94,62.0,61.84,61.99,9600.0,50.2183,50.2669,50.1372,50.2588,9600.0
2008-07-07 15:20:00,61.99,62.0,61.9,61.96,9300.0,50.2588,50.2669,50.1859,50.2345,9300.0
2008-07-07 15:25:00,61.96,62.14,61.93,62.12,16000.0,50.2345,50.3804,50.2102,50.3642,16000.0
2008-07-07 15:30:00,62.12,62.33,62.06,62.33,48300.0,50.3642,50.5345,50.3156,50.5345,48300.0
2008-07-07 15:35:00,62.36,62.36,62.29,62.34,12800.0,50.5588,50.5588,50.5021,50.5426,12800.0
2008-07-07 15:40:00,62.35,62.43,62.34,62.37,23600.0,50.5507,50.6156,50.5426,50.5669,23600.0
2008-07-07 15:45:00,62.35,62.4,62.31,62.35,25000.0,50.5507,50.5912,50.5183,50.5507,25000.0
2008-07-07 15:50:00,62.35,62.38,62.13,62.14,30700.0,50.5507,50.575,50.3723,50.3804,30700.0
2008-07-07 15:55:00,62.11,62.11,61.98,62.06,39900.0,50.3561,50.3561,50.2507,50.3156,39900.0
2008-07-08 09:30:00,61.81,62.73,61.81,62.53,74800.0,50.1129,50.8588,50.1129,50.6966,74800.0
2008-07-08 09:35:00,62.53,63.12,62.49,63.08,34600.0,50.6966,51.175,50.6642,51.1426,34600.0
2008-07-08 09:40:00,63.08,63.1,62.85,63.01,67800.0,51.1426,51.1588,50.9561,51.0858,67800.0
2008-07-08 09:45:00,62.98,63.09,62.81,62.94,24400.0,51.0615,51.1507,50.9237,51.0291,24400.0
2008-07-08 09:50:00,62.9,63.08,62.87,63.04,65200.0,50.9966,51.1426,50.9723,51.1101,65200.0
2008-07-08 09:55:00,63.07,63.2,63.06,63.16,26300.0,51.1345,51.2399,51.1263,51.2074,26300.0
2008-07-08 10:00:00,63.13,63.37,63.1,63.34,148000.0,51.1831,51.3777,51.1588,51.3534,148000.0
2008-07-08 10:05:00,63.35,63.52,63.35,63.47,16800.0,51.3615,51.4993,51.3615,51.4588,16800.0
2008-07-08 10:10:00,63.46,63.5,63.3,63.3,65500.0,51.4506,51.4831,51.3209,51.3209,65500.0
2008-07-08 10:15:00,63.3,63.36,63.19,63.29,20600.0,51.3209,51.3696,51.2317,51.3128,20600.0
2008-07-08 10:20:00,63.28,63.44,63.27,63.41,25200.0,51.3047,51.4344,51.2966,51.4101,25200.0
2008-07-08 10:25:00,63.41,63.46,63.38,63.44,24900.0,51.4101,51.4506,51.3858,51.4344,24900.0
2008-07-08 10:30:00,63.44,63.47,63.35,63.35,48000.0,51.4344,51.4588,51.3615,51.3615,48000.0
2008-07-08 10:35:00,63.37,63.39,63.29,63.33,16300.0,51.3777,51.3939,51.3128,51.3452,16300.0
2008-07-08 10:40:00,63.3,63.36,63.29,63.33,18400.0,51.3209,51.3696,51.3128,51.3452,18400.0
2008-07-08 10:45:00,63.33,63.43,63.27,63.42,28200.0,51.3452,51.4263,51.2966,51.4182,28200.0
2008-07-08 10:50:00,63.41,63.43,63.28,63.28,22400.0,51.4101,51.4263,51.3047,51.3047,22400.0
2008-07-08 10:55:00,63.26,63.3,63.21,63.28,20300.0,51.2885,51.3209,51.248,51.3047,20300.0
2008-07-08 11:00:00,63.29,63.31,63.25,63.27,24000.0,51.3128,51.329,51.2804,51.2966,24000.0
2008-07-08 11:05:00,63.28,63.31,63.26,63.29,21500.0,51.3047,51.329,51.2885,51.3128,21500.0
2008-07-08 11:10:00,63.29,63.3,63.24,63.25,18400.0,51.3128,51.3209,51.2723,51.2804,18400.0
2008-07-08 11:15:00,63.24,63.24,63.06,63.09,29600.0,51.2723,51.2723,51.1263,51.1507,29600.0
2008-07-08 11:20:00,63.08,63.1,62.94,62.97,19200.0,51.1426,51.1588,51.0291,51.0534,19200.0
2008-07-08 11:25:00,62.95,63.15,62.95,63.13,24500.0,51.0372,51.1993,51.0372,51.1831,24500.0
2008-07-08 11:30:00,63.09,63.11,62.98,62.98,8400.0,51.1507,51.1669,51.0615,51.0615,8400.0
2008-07-08 11:35:00,62.99,62.99,62.87,62.87,11400.0,51.0696,51.0696,50.9723,50.9723,11400.0
2008-07-08 11:40:00,62.87,62.99,62.85,62.99,11500.0,50.9723,51.0696,50.9561,51.0696,11500.0
2008-07-08 11:45:00,62.97,63.04,62.95,63.02,26000.0,51.0534,51.1101,51.0372,51.0939,26000.0
2008-07-08 11:50:00,63.02,63.03,62.92,63.01,47100.0,51.0939,51.102,51.0128,51.0858,47100.0
2008-07-08 11:55:00,63.0,63.07,63.0,63.05,76600.0,51.0777,51.1345,51.0777,51.1182,76600.0
2008-07-08 12:00:00,63.03,63.11,63.01,63.1,64600.0,51.102,51.1669,51.0858,51.1588,64600.0
2008-07-08 12:05:00,63.1,63.13,63.01,63.12,21100.0,51.1588,51.1831,51.0858,51.175,21100.0
2008-07-08 12:10:00,63.1,63.1,63.0,63.01,22200.0,51.1588,51.1588,51.0777,51.0858,22200.0
2008-07-08 12:15:00,63.01,63.13,63.01,63.01,9700.0,51.0858,51.1831,51.0858,51.0858,9700.0
2008-07-08 12:20:00,63.0,63.07,63.0,63.03,26300.0,51.0777,51.1345,51.0777,51.102,26300.0
2008-07-08 12:25:00,63.0,63.07,63.0,63.06,10000.0,51.0777,51.1345,51.0777,51.1263,10000.0
2008-07-08 12:30:00,63.07,63.26,63.07,63.26,7100.0,51.1345,51.2885,51.1345,51.2885,7100.0
2008-07-08 12:35:00,63.23,63.31,63.21,63.27,10300.0,51.2642,51.329,51.248,51.2966,10300.0
2008-07-08 12:40:00,63.25,63.26,63.19,63.21,9300.0,51.2804,51.2885,51.2317,51.248,9300.0
2008-07-08 12:45:00,63.22,63.22,63.12,63.21,13800.0,51.2561,51.2561,51.175,51.248,13800.0
2008-07-08 12:50:00,63.23,63.35,63.23,63.35,15600.0,51.2642,51.3615,51.2642,51.3615,15600.0
2008-07-08 12:55:00,63.35,63.37,63.32,63.37,4900.0,51.3615,51.3777,51.3371,51.3777,4900.0
2008-07-08 13:00:00,63.37,63.39,63.3,63.32,9500.0,51.3777,51.3939,51.3209,51.3371,9500.0
2008-07-08 13:05:00,63.32,63.34,63.3,63.3,8200.0,51.3371,51.3534,51.3209,51.3209,8200.0
2008-07-08 13:10:00,63.31,63.32,63.24,63.24,11200.0,51.329,51.3371,51.2723,51.2723,11200.0
2008-07-08 13:15:00,63.25,63.27,63.21,63.22,18300.0,51.2804,51.2966,51.248,51.2561,18300.0
2008-07-08 13:20:00,63.2,63.22,63.1,63.1,13800.0,51.2399,51.2561,51.1588,51.1588,13800.0
2008-07-08 13:25:00,63.14,63.22,63.1,63.18,19600.0,51.1912,51.2561,51.1588,51.2236,19600.0
2008-07-08 13:30:00,63.18,63.18,63.06,63.06,19300.0,51.2236,51.2236,51.1263,51.1263,19300.0
2008-07-08 13:35:00,63.06,63.06,62.97,63.03,38600.0,51.1263,51.1263,51.0534,51.102,38600.0
2008-07-08 13:40:00,63.02,63.04,62.93,62.95,19800.0,51.0939,51.1101,51.0209,51.0372,19800.0
2008-07-08 13:45:00,62.95,62.96,62.89,62.96,13600.0,51.0372,51.0453,50.9885,51.0453,13600.0
2008-07-08 13:50:00,62.96,62.98,62.92,62.93,10400.0,51.0453,51.0615,51.0128,51.0209,10400.0
2008-07-08 13:55:00,62.92,62.96,62.86,62.91,16100.0,51.0128,51.0453,50.9642,51.0047,16100.0
2008-07-08 14:00:00,62.92,62.95,62.86,62.94,13400.0,51.0128,51.0372,50.9642,51.0291,13400.0
2008-07-08 14:05:00,62.94,62.95,62.9,62.95,10100.0,51.0291,51.0372,50.9966,51.0372,10100.0
2008-07-08 14:10:00,62.95,62.98,62.91,62.92,8800.0,51.0372,51.0615,51.0047,51.0128,8800.0
2008-07-08 14:15:00,62.91,62.91,62.83,62.88,10800.0,51.0047,51.0047,50.9399,50.9804,10800.0
2008-07-08 14:20:00,62.87,63.0,62.87,62.9,21300.0,50.9723,51.0777,50.9723,50.9966,21300.0
2008-07-08 14:25:00,62.88,62.96,62.84,62.96,12400.0,50.9804,51.0453,50.948,51.0453,12400.0
2008-07-08 14:30:00,62.98,63.1,62.98,63.02,16300.0,51.0615,51.1588,51.0615,51.0939,16300.0
2008-07-08 14:35:00,63.02,63.17,63.02,63.08,22300.0,51.0939,51.2155,51.0939,51.1426,22300.0
2008-07-08 14:40:00,63.09,63.17,63.04,63.13,83900.0,51.1507,51.2155,51.1101,51.1831,83900.0
2008-07-08 14:45:00,63.14,63.16,63.01,63.02,93000.0,51.1912,51.2074,51.0858,51.0939,93000.0
2008-07-08 14:50:00,63.02,63.09,62.98,63.05,24700.0,51.0939,51.1507,51.0615,51.1182,24700.0
2008-07-08 14:55:00,63.04,63.07,62.93,63.05,29900.0,51.1101,51.1345,51.0209,51.1182,29900.0
2008-07-08 15:00:00,63.05,63.15,62.97,63.05,37000.0,51.1182,51.1993,51.0534,51.1182,37000.0
2008-07-08 15:05:00,63.04,63.11,62.99,63.11,35000.0,51.1101,51.1669,51.0696,51.1669,35000.0
2008-07-08 15:10:00,63.09,63.14,63.0,63.05,39700.0,51.1507,51.1912,51.0777,51.1182,39700.0
2008-07-08 15:15:00,63.04,63.05,62.86,62.88,62600.0,51.1101,51.1182,50.9642,50.9804,62600.0
2008-07-08 15:20:00,62.89,62.95,62.83,62.86,56500.0,50.9885,51.0372,50.9399,50.9642,56500.0
2008-07-08 15:25:00,62.88,63.03,62.86,63.0,42400.0,50.9804,51.102,50.9642,51.0777,42400.0
2008-07-08 15:30:00,63.0,63.04,62.94,63.01,111500.0,51.0777,51.1101,51.0291,51.0858,111500.0
2008-07-08 15:35:00,63.01,63.11,62.98,63.03,43900.0,51.0858,51.1669,51.0615,51.102,43900.0
2008-07-08 15:40:00,63.1,63.17,63.02,63.16,34400.0,51.1588,51.2155,51.0939,51.2074,34400.0
2008-07-08 15:45:00,63.16,63.24,63.1,63.22,63400.0,51.2074,51.2723,51.1588,51.2561,63400.0
2008-07-08 15:50:00,63.22,63.32,63.21,63.31,41000.0,51.2561,51.3371,51.248,51.329,41000.0
2008-07-08 15:55:00,63.31,63.42,63.26,63.26,42600.0,51.329,51.4182,51.2885,51.2885,42600.0
2008-07-09 09:30:00,63.47,63.75,63.47,63.67,29500.0,51.4588,51.6858,51.4588,51.6209,29500.0
2008-07-09 09:35:00,63.75,63.9,63.67,63.83,11700.0,51.6858,51.8074,51.6209,51.7506,11700.0
2008-07-09 09:40:00,63.82,63.95,63.7,63.93,16700.0,51.7425,51.8479,51.6452,51.8317,16700.0
2008-07-09 09:45:00,63.89,64.19,63.87,64.13,39800.0,51.7993,52.0425,51.7831,51.9939,39800.0
2008-07-09 09:50:00,64.12,64.22,63.96,64.17,14600.0,51.9857,52.0668,51.856,52.0263,14600.0
2008-07-09 09:55:00,64.13,64.38,64.13,64.32,25700.0,51.9939,52.1965,51.9939,52.1479,25700.0
2008-07-09 10:00:00,64.29,64.36,64.15,64.33,10200.0,52.1236,52.1803,52.0101,52.156,10200.0
2008-07-09 10:05:00,64.35,64.63,64.35,64.63,36900.0,52.1722,52.3992,52.1722,52.3992,36900.0
2008-07-09 10:10:00,64.62,64.7,64.57,64.63,24400.0,52.3911,52.456,52.3506,52.3992,24400.0
2008-07-09 10:15:00,64.63,64.83,64.6,64.81,56200.0,52.3992,52.5614,52.3749,52.5452,56200.0
2008-07-09 10:20:00,64.82,64.91,64.8,64.9,25700.0,52.5533,52.6262,52.5371,52.6181,25700.0
2008-07-09 10:25:00,64.92,65.0,64.89,64.98,22800.0,52.6344,52.6992,52.61,52.683,22800.0
2008-07-09 10:30:00,64.98,64.99,64.64,64.7,47300.0,52.683,52.6911,52.4073,52.456,47300.0
2008-07-09 10:35:00,64.7,64.79,64.55,64.74,27300.0,52.456,52.529,52.3344,52.4884,27300.0
2008-07-09 10:40:00,64.75,64.86,64.75,64.85,14100.0,52.4965,52.5857,52.4965,52.5776,14100.0
2008-07-09 10:45:00,64.82,64.84,64.71,64.75,21000.0,52.5533,52.5695,52.4641,52.4965,21000.0
2008-07-09 10:50:00,64.7,64.83,64.7,64.76,51300.0,52.456,52.5614,52.456,52.5046,51300.0
2008-07-09 10:55:00,64.76,64.77,64.66,64.74,32700.0,52.5046,52.5127,52.4236,52.4884,32700.0
2008-07-09 11:00:00,64.74,64.82,64.72,64.76,27800.0,52.4884,52.5533,52.4722,52.5046,27800.0
2008-07-09 11:05:00,64.76,64.82,64.7,64.7,6500.0,52.5046,52.5533,52.456,52.456,6500.0
2008-07-09 11:10:00,64.72,64.73,64.54,64.54,9400.0,52.4722,52.4803,52.3263,52.3263,9400.0
2008-07-09 11:15:00,64.55,64.57,64.35,64.41,60600.0,52.3344,52.3506,52.1722,52.2209,60600.0
2008-07-09 11:20:00,64.4,64.55,64.39,64.49,22200.0,52.2128,52.3344,52.2047,52.2857,22200.0
2008-07-09 11:25:00,64.52,64.53,64.49,64.51,11000.0,52.31,52.3182,52.2857,52.3019,11000.0
2008-07-09 11:30:00,64.5,64.5,64.44,64.46,18100.0,52.2938,52.2938,52.2452,52.2614,18100.0
2008-07-09 11:35:00,64.45,64.45,64.21,64.22,44000.0,52.2533,52.2533,52.0587,52.0668,44000.0
2008-07-09 11:40:00,64.22,64.28,64.21,64.24,11800.0,52.0668,52.1155,52.0587,52.083,11800.0
2008-07-09 11:45:00,64.22,64.34,64.19,64.29,10600.0,52.0668,52.1641,52.0425,52.1236,10600.0
2008-07-09 11:50:00,64.27,64.34,64.27,64.32,13800.0,52.1074,52.1641,52.1074,52.1479,13800.0
2008-07-09 11:55:00,64.35,64.38,64.3,64.36,12400.0,52.1722,52.1965,52.1317,52.1803,12400.0
2008-07-09 12:00:00,64.36,64.39,64.29,64.35,9300.0,52.1803,52.2047,52.1236,52.1722,9300.0
2008-07-09 12:05:00,64.34,64.48,64.29,64.46,29300.0,52.1641,52.2776,52.1236,52.2614,29300.0
2008-07-09 12:10:00,64.49,64.51,64.43,64.51,8800.0,52.2857,52.3019,52.2371,52.3019,8800.0
2008-07-09 12:15:00,64.52,64.58,64.52,64.54,6400.0,52.31,52.3587,52.31,52.3263,6400.0
2008-07-09 12:20:00,64.56,64.62,64.5,64.54,16400.0,52.3425,52.3911,52.2938,52.3263,16400.0
2008-07-09 12:25:00,64.54,64.58,64.52,64.52,28500.0,52.3263,52.3587,52.31,52.31,28500.0
2008-07-09 12:30:00,64.55,64.55,64.39,64.4,25400.0,52.3344,52.3344,52.2047,52.2128,25400.0
2008-07-09 12:35:00,64.41,64.42,64.22,64.24,9400.0,52.2209,52.229,52.0668,52.083,9400.0
2008-07-09 12:40:00,64.24,64.25,64.22,64.25,4700.0,52.083,52.0911,52.0668,52.0911,4700.0
2008-07-09 12:45:00,64.24,64.34,64.22,64.23,15500.0,52.083,52.1641,52.0668,52.0749,15500.0
2008-07-09 12:50:00,64.24,64.39,64.24,64.33,9900.0,52.083,52.2047,52.083,52.156,9900.0
2008-07-09 12:55:00,64.32,64.36,64.27,64.36,7100.0,52.1479,52.1803,52.1074,52.1803,7100.0
2008-07-09 13:00:00,64.36,64.38,64.27,64.28,12200.0,52.1803,52.1965,52.1074,52.1155,12200.0
2008-07-09 13:05:00,64.27,64.39,64.24,64.29,35800.0,52.1074,52.2047,52.083,52.1236,35800.0
2008-07-09 13:10:00,64.3,64.42,64.25,64.41,21700.0,52.1317,52.229,52.0911,52.2209,21700.0
2008-07-09 13:15:00,64.41,64.48,64.4,64.47,7600.0,52.2209,52.2776,52.2128,52.2695,7600.0
2008-07-09 13:20:00,64.48,64.48,64.34,64.41,21700.0,52.2776,52.2776,52.1641,52.2209,21700.0
2008-07-09 13:25:00,64.4,64.51,64.38,64.5,10200.0,52.2128,52.3019,52.1965,52.2938,10200.0
2008-07-09 13:30:00,64.5,64.57,64.5,64.54,21000.0,52.2938,52.3506,52.2938,52.3263,21000.0
2008-07-09 13:35:00,64.57,64.67,64.55,64.56,15100.0,52.3506,52.4317,52.3344,52.3425,15100.0
2008-07-09 13:40:00,64.57,64.59,64.52,64.54,8300.0,52.3506,52.3668,52.31,52.3263,8300.0
2008-07-09 13:45:00,64.53,64.54,64.48,64.53,5000.0,52.3182,52.3263,52.2776,52.3182,5000.0
2008-07-09 13:50:00,64.5,64.53,64.4,64.4,7200.0,52.2938,52.3182,52.2128,52.2128,7200.0
2008-07-09 13:55:00,64.38,64.52,64.37,64.45,13000.0,52.1965,52.31,52.1884,52.2533,13000.0
2008-07-09 14:00:00,64.43,64.49,64.36,64.46,19000.0,52.2371,52.2857,52.1803,52.2614,19000.0
2008-07-09 14:05:00,64.5,64.6,64.43,64.51,10400.0,52.2938,52.3749,52.2371,52.3019,10400.0
2008-07-09 14:10:00,64.51,64.61,64.49,64.57,5400.0,52.3019,52.383,52.2857,52.3506,5400.0
2008-07-09 14:15:00,64.56,64.62,64.45,64.49,12900.0,52.3425,52.3911,52.2533,52.2857,12900.0
2008-07-09 14:20:00,64.48,64.59,64.44,64.54,28700.0,52.2776,52.3668,52.2452,52.3263,28700.0
2008-07-09 14:25:00,64.54,64.54,64.48,64.52,9200.0,52.3263,52.3263,52.2776,52.31,9200.0
2008-07-09 14:30:00,64.52,64.6,64.5,64.6,13100.0,52.31,52.3749,52.2938,52.3749,13100.0
2008-07-09 14:35:00,64.6,64.61,64.55,64.59,10300.0,52.3749,52.383,52.3344,52.3668,10300.0
2008-07-09 14:40:00,64.6,64.68,64.58,64.59,8100.0,52.3749,52.4398,52.3587,52.3668,8100.0
2008-07-09 14:45:00,64.6,64.73,64.59,64.67,9500.0,52.3749,52.4803,52.3668,52.4317,9500.0
2008-07-09 14:50:00,64.66,64.68,64.44,64.52,18100.0,52.4236,52.4398,52.2452,52.31,18100.0
2008-07-09 14:55:00,64.52,64.6,64.47,64.58,25700.0,52.31,52.3749,52.2695,52.3587,25700.0
2008-07-09 15:00:00,64.57,64.59,64.46,64.52,32200.0,52.3506,52.3668,52.2614,52.31,32200.0
2008-07-09 15:05:00,64.51,64.52,64.4,64.41,19600.0,52.3019,52.31,52.2128,52.2209,19600.0
2008-07-09 15:10:00,64.4,64.47,64.35,64.43,21600.0,52.2128,52.2695,52.1722,52.2371,21600.0
2008-07-09 15:15:00,64.42,64.57,64.41,64.54,25700.0,52.229,52.3506,52.2209,52.3263,25700.0
2008-07-09 15:20:00,64.57,64.65,64.53,64.6,20300.0,52.3506,52.4154,52.3182,52.3749,20300.0
2008-07-09 15:25:00,64.62,64.76,64.58,64.72,22200.0,52.3911,52.5046,52.3587,52.4722,22200.0
2008-07-09 15:30:00,64.72,64.81,64.7,64.78,42300.0,52.4722,52.5452,52.456,52.5208,42300.0
2008-07-09 15:35:00,64.75,64.87,64.73,64.8,33700.0,52.4965,52.5938,52.4803,52.5371,33700.0
2008-07-09 15:40:00,64.8,64.8,64.53,64.53,29000.0,52.5371,52.5371,52.3182,52.3182,29000.0
2008-07-09 15:45:00,64.54,64.63,64.5,64.54,47800.0,52.3263,52.3992,52.2938,52.3263,47800.0
2008-07-09 15:50:00,64.55,64.59,64.45,64.49,49000.0,52.3344,52.3668,52.2533,52.2857,49000.0
2008-07-09 15:55:00,64.5,64.5,64.34,64.34,55700.0,52.2938,52.2938,52.1641,52.1641,55700.0
2008-07-10 09:30:00,64.45,64.68,64.11,64.52,19600.0,52.2533,52.4398,51.9776,52.31,19600.0
2008-07-10 09:35:00,64.48,64.48,64.29,64.36,8100.0,52.2776,52.2776,52.1236,52.1803,8100.0
2008-07-10 09:40:00,64.33,64.55,64.23,64.54,19300.0,52.156,52.3344,52.0749,52.3263,19300.0
2008-07-10 09:45:00,64.51,64.55,64.27,64.27,26500.0,52.3019,52.3344,52.1074,52.1074,26500.0
2008-07-10 09:50:00,64.29,64.46,64.26,64.44,14800.0,52.1236,52.2614,52.0993,52.2452,14800.0
2008-07-10 09:55:00,64.39,64.43,64.2,64.24,14500.0,52.2047,52.2371,52.0506,52.083,14500.0
2008-07-10 10:00:00,64.25,64.45,64.2,64.41,18400.0,52.0911,52.2533,52.0506,52.2209,18400.0
2008-07-10 10:05:00,64.44,64.44,64.32,64.4,16200.0,52.2452,52.2452,52.1479,52.2128,16200.0
2008-07-10 10:10:00,64.4,64.4,64.25,64.38,25300.0,52.2128,52.2128,52.0911,52.1965,25300.0
2008-07-10 10:15:00,64.35,64.38,64.16,64.16,26700.0,52.1722,52.1965,52.0182,52.0182,26700.0
2008-07-10 10:20:00,64.18,64.21,63.88,63.93,31100.0,52.0344,52.0587,51.7912,51.8317,31100.0
2008-07-10 10:25:00,63.92,64.33,63.92,64.24,22200.0,51.8236,52.156,51.8236,52.083,22200.0
2008-07-10 10:30:00,64.22,64.29,64.09,64.27,21800.0,52.0668,52.1236,51.9614,52.1074,21800.0
2008-07-10 10:35:00,64.28,64.28,64.06,64.11,17700.0,52.1155,52.1155,51.9371,51.9776,17700.0
2008-07-10 10:40:00,64.1,64.26,64.07,64.23,14600.0,51.9695,52.0993,51.9452,52.0749,14600.0
2008-07-10 10:45:00,64.25,64.44,64.07,64.1,22100.0,52.0911,52.2452,51.9452,51.9695,22100.0
2008-07-10 10:50:00,64.11,64.12,63.93,64.08,14800.0,51.9776,51.9857,51.8317,51.9533,14800.0
2008-07-10 10:55:00,64.12,64.19,64.02,64.08,12000.0,51.9857,52.0425,51.9047,51.9533,12000.0
2008-07-10 11:00:00,64.06,64.2,63.95,64.1,29300.0,51.9371,52.0506,51.8479,51.9695,29300.0
2008-07-10 11:05:00,64.13,64.28,64.12,64.17,24100.0,51.9939,52.1155,51.9857,52.0263,24100.0
2008-07-10 11:10:00,64.17,64.26,64.08,64.23,26300.0,52.0263,52.0993,51.9533,52.0749,26300.0
2008-07-10 11:15:00,64.25,64.28,64.04,64.18,22300.0,52.0911,52.1155,51.9209,52.0344,22300.0
2008-07-10 11:20:00,64.21,64.36,64.19,64.27,92700.0,52.0587,52.1803,52.0425,52.1074,92700.0
2008-07-10 11:25:00,64.27,64.43,64.27,64.39,15900.0,52.1074,52.2371,52.1074,52.2047,15900.0
2008-07-10 11:30:00,64.37,64.58,64.37,64.52,15200.0,52.1884,52.3587,52.1884,52.31,15200.0
2008-07-10 11:35:00,64.5,64.57,64.46,64.49,20600.0,52.2938,52.3506,52.2614,52.2857,20600.0
2008-07-10 11:40:00,64.49,64.66,64.43,64.56,116200.0,52.2857,52.4236,52.2371,52.3425,116200.0
2008-07-10 11:45:00,64.54,64.62,64.5,64.55,15000.0,52.3263,52.3911,52.2938,52.3344,15000.0
2008-07-10 11:50:00,64.55,64.74,64.54,64.74,18200.0,52.3344,52.4884,52.3263,52.4884,18200.0
2008-07-10 11:55:00,64.75,64.8,64.65,64.77,18200.0,52.4965,52.5371,52.4154,52.5127,18200.0
2008-07-10 12:00:00,64.77,64.8,64.71,64.76,11500.0,52.5127,52.5371,52.4641,52.5046,11500.0
2008-07-10 12:05:00,64.77,64.82,64.72,64.72,7900.0,52.5127,52.5533,52.4722,52.4722,7900.0
2008-07-10 12:10:00,64.71,64.86,64.68,64.84,19700.0,52.4641,52.5857,52.4398,52.5695,19700.0
2008-07-10 12:15:00,64.81,64.85,64.74,64.76,10200.0,52.5452,52.5776,52.4884,52.5046,10200.0
2008-07-10 12:20:00,64.75,64.77,64.62,64.66,6600.0,52.4965,52.5127,52.3911,52.4236,6600.0
2008-07-10 12:25:00,64.65,64.7,64.61,64.7,10000.0,52.4154,52.456,52.383,52.456,10000.0
2008-07-10 12:30:00,64.71,64.78,64.7,64.74,9500.0,52.4641,52.5208,52.456,52.4884,9500.0
2008-07-10 12:35:00,64.71,64.74,64.65,64.69,20700.0,52.4641,52.4884,52.4154,52.4479,20700.0
2008-07-10 12:40:00,64.7,64.74,64.67,64.71,15200.0,52.456,52.4884,52.4317,52.4641,15200.0
2008-07-10 12:45:00,64.72,64.76,64.7,64.76,11000.0,52.4722,52.5046,52.456,52.5046,11000.0
2008-07-10 12:50:00,64.72,64.79,64.64,64.76,38300.0,52.4722,52.529,52.4073,52.5046,38300.0
2008-07-10 12:55:00,64.78,64.79,64.68,64.72,22800.0,52.5208,52.529,52.4398,52.4722,22800.0
2008-07-10 13:00:00,64.72,64.79,64.7,64.74,12400.0,52.4722,52.529,52.456,52.4884,12400.0
2008-07-10 13:05:00,64.74,64.93,64.71,64.92,35800.0,52.4884,52.6425,52.4641,52.6344,35800.0
2008-07-10 13:10:00,64.92,64.94,64.84,64.93,26600.0,52.6344,52.6506,52.5695,52.6425,26600.0
2008-07-10 13:15:00,64.91,64.95,64.88,64.91,16200.0,52.6262,52.6587,52.6019,52.6262,16200.0
2008-07-10 13:20:00,64.92,64.93,64.83,64.93,15100.0,52.6344,52.6425,52.5614,52.6425,15100.0
2008-07-10 13:25:00,64.9,64.93,64.87,64.91,13100.0,52.6181,52.6425,52.5938,52.6262,13100.0
2008-07-10 13:30:00,64.92,64.97,64.89,64.91,13000.0,52.6344,52.6749,52.61,52.6262,13000.0
2008-07-10 13:35:00,64.91,64.98,64.9,64.96,16200.0,52.6262,52.683,52.6181,52.6668,16200.0
2008-07-10 13:40:00,64.97,64.99,64.93,64.97,7300.0,52.6749,52.6911,52.6425,52.6749,7300.0
2008-07-10 13:45:00,64.97,65.0,64.96,64.99,19200.0,52.6749,52.6992,52.6668,52.6911,19200.0
2008-07-10 13:50:00,64.99,65.06,64.95,65.01,42700.0,52.6911,52.7479,52.6587,52.7073,42700.0
2008-07-10 13:55:00,65.01,65.11,64.96,65.06,16900.0,52.7073,52.7884,52.6668,52.7479,16900.0
2008-07-10 14:00:00,65.08,65.14,65.03,65.06,16000.0,52.7641,52.8127,52.7235,52.7479,16000.0
2008-07-10 14:05:00,65.05,65.21,65.04,65.2,75500.0,52.7398,52.8695,52.7316,52.8614,75500.0
2008-07-10 14:10:00,65.19,65.24,65.12,65.18,37600.0,52.8533,52.8938,52.7965,52.8451,37600.0
2008-07-10 14:15:00,65.18,65.28,65.11,65.12,50400.0,52.8451,52.9262,52.7884,52.7965,50400.0
2008-07-10 14:20:00,65.16,65.27,65.12,65.22,55700.0,52.8289,52.9181,52.7965,52.8776,55700.0
2008-07-10 14:25:00,65.22,65.22,64.95,65.04,48500.0,52.8776,52.8776,52.6587,52.7316,48500.0
2008-07-10 14:30:00,65.04,65.19,65.02,65.19,30900.0,52.7316,52.8533,52.7154,52.8533,30900.0
2008-07-10 14:35:00,65.2,65.29,65.2,65.27,30800.0,52.8614,52.9343,52.8614,52.9181,30800.0
2008-07-10 14:40:00,65.27,65.29,65.07,65.09,22700.0,52.9181,52.9343,52.756,52.7722,22700.0
2008-07-10 14:45:00,65.09,65.18,65.03,65.03,24700.0,52.7722,52.8451,52.7235,52.7235,24700.0
2008-07-10 14:50:00,65.04,65.06,64.95,65.0,18300.0,52.7316,52.7479,52.6587,52.6992,18300.0
2008-07-10 14:55:00,65.0,65.09,64.97,65.03,29700.0,52.6992,52.7722,52.6749,52.7235,29700.0
2008-07-10 15:00:00,65.01,65.16,64.99,65.06,29400.0,52.7073,52.8289,52.6911,52.7479,29400.0
2008-07-10 15:05:00,65.09,65.2,65.02,65.15,28100.0,52.7722,52.8614,52.7154,52.8208,28100.0
2008-07-10 15:10:00,65.15,65.28,65.13,65.2,18500.0,52.8208,52.9262,52.8046,52.8614,18500.0
2008-07-10 15:15:00,65.22,65.22,65.07,65.08,24800.0,52.8776,52.8776,52.756,52.7641,24800.0
2008-07-10 15:20:00,65.08,65.23,65.07,65.16,23800.0,52.7641,52.8857,52.756,52.8289,23800.0
2008-07-10 15:25:00,65.19,65.26,65.12,65.19,31400.0,52.8533,52.91,52.7965,52.8533,31400.0
2008-07-10 15:30:00,65.18,65.28,65.14,65.22,25100.0,52.8451,52.9262,52.8127,52.8776,25100.0
2008-07-10 15:35:00,65.19,65.28,65.19,65.28,43900.0,52.8533,52.9262,52.8533,52.9262,43900.0
2008-07-10 15:40:00,65.28,65.5,65.25,65.46,48700.0,52.9262,53.1046,52.9019,53.0722,48700.0
2008-07-10 15:45:00,65.45,65.7,65.45,65.69,87700.0,53.0641,53.2667,53.0641,53.2586,87700.0
2008-07-10 15:50:00,65.7,65.75,65.56,65.73,81600.0,53.2667,53.3073,53.1532,53.2911,81600.0
2008-07-10 15:55:00,65.74,65.98,65.67,65.88,126800.0,53.2992,53.4938,53.2424,53.4127,126800.0
2008-07-11 09:30:00,65.28,65.37,64.51,64.61,57300.0,52.9262,52.9992,52.3019,52.383,57300.0
2008-07-11 09:35:00,64.68,65.18,64.61,65.06,24700.0,52.4398,52.8451,52.383,52.7479,24700.0
2008-07-11 09:40:00,65.02,65.5,64.9,65.35,48200.0,52.7154,53.1046,52.6181,52.983,48200.0
2008-07-11 09:45:00,65.42,65.72,65.19,65.7,37900.0,53.0397,53.283,52.8533,53.2667,37900.0
2008-07-11 09:50:00,65.7,66.1,65.68,66.09,85500.0,53.2667,53.591,53.2505,53.5829,85500.0
2008-07-11 09:55:00,66.09,66.17,65.77,66.0,46200.0,53.5829,53.6478,53.3235,53.51,46200.0
2008-07-11 10:00:00,66.0,66.2,65.98,66.18,32000.0,53.51,53.6721,53.4938,53.6559,32000.0
2008-07-11 10:05:00,66.15,66.23,65.9,66.21,41000.0,53.6316,53.6964,53.4289,53.6802,41000.0
2008-07-11 10:10:00,66.19,66.19,66.0,66.08,25900.0,53.664,53.664,53.51,53.5748,25900.0
2008-07-11 10:15:00,66.06,66.07,66.0,66.06,35500.0,53.5586,53.5667,53.51,53.5586,35500.0
2008-07-11 10:20:00,66.05,66.07,66.0,66.05,22800.0,53.5505,53.5667,53.51,53.5505,22800.0
2008-07-11 10:25:00,66.05,66.16,65.99,66.09,93400.0,53.5505,53.6397,53.5019,53.5829,93400.0
2008-07-11 10:30:00,66.05,66.05,65.78,65.91,42900.0,53.5505,53.5505,53.3316,53.437,42900.0
2008-07-11 10:35:00,65.91,66.03,65.82,65.87,37300.0,53.437,53.5343,53.364,53.4046,37300.0
2008-07-11 10:40:00,65.86,65.95,65.72,65.74,41500.0,53.3965,53.4694,53.283,53.2992,41500.0
2008-07-11 10:45:00,65.77,65.9,65.64,65.81,118200.0,53.3235,53.4289,53.2181,53.3559,118200.0
2008-07-11 10:50:00,65.85,65.96,65.8,65.83,76200.0,53.3884,53.4775,53.3478,53.3721,76200.0
2008-07-11 10:55:00,65.83,65.92,65.78,65.86,22700.0,53.3721,53.4451,53.3316,53.3965,22700.0
2008-07-11 11:00:00,65.86,65.9,65.7,65.76,26900.0,53.3965,53.4289,53.2667,53.3154,26900.0
2008-07-11 11:05:00,65.76,65.89,65.75,65.87,125700.0,53.3154,53.4208,53.3073,53.4046,125700.0
2008-07-11 11:10:00,65.87,65.88,65.68,65.74,46400.0,53.4046,53.4127,53.2505,53.2992,46400.0
2008-07-11 11:15:00,65.73,65.81,65.62,65.67,28400.0,53.2911,53.3559,53.2019,53.2424,28400.0
2008-07-11 11:20:00,65.65,65.68,65.57,65.62,22400.0,53.2262,53.2505,53.1613,53.2019,22400.0
2008-07-11 11:25:00,65.59,65.73,65.59,65.6,13900.0,53.1776,53.2911,53.1776,53.1857,13900.0
2008-07-11 11:30:00,65.62,65.66,65.52,65.66,21500.0,53.2019,53.2343,53.1208,53.2343,21500.0
2008-07-11 11:35:00,65.64,65.8,65.58,65.75,21400.0,53.2181,53.3478,53.1695,53.3073,21400.0
2008-07-11 11:40:00,65.76,65.8,65.71,65.78,17100.0,53.3154,53.3478,53.2749,53.3316,17100.0
2008-07-11 11:45:00,65.78,65.78,65.65,65.67,26800.0,53.3316,53.3316,53.2262,53.2424,26800.0
2008-07-11 11:50:00,65.67,65.67,65.57,65.61,22100.0,53.2424,53.2424,53.1613,53.1938,22100.0
2008-07-11 11:55:00,65.61,65.76,65.61,65.71,69200.0,53.1938,53.3154,53.1938,53.2749,69200.0
2008-07-11 12:00:00,65.73,65.76,65.7,65.76,13500.0,53.2911,53.3154,53.2667,53.3154,13500.0
2008-07-11 12:05:00,65.75,65.85,65.73,65.8,36000.0,53.3073,53.3884,53.2911,53.3478,36000.0
2008-07-11 12:10:00,65.82,65.86,65.8,65.84,9900.0,53.364,53.3965,53.3478,53.3802,9900.0
2008-07-11 12:15:00,65.83,65.85,65.8,65.82,8400.0,53.3721,53.3884,53.3478,53.364,8400.0
2008-07-11 12:20:00,65.8,65.81,65.75,65.77,12900.0,53.3478,53.3559,53.3073,53.3235,12900.0
2008-07-11 12:25:00,65.76,65.8,65.75,65.76,14700.0,53.3154,53.3478,53.3073,53.3154,14700.0
2008-07-11 12:30:00,65.77,65.8,65.75,65.77,34100.0,53.3235,53.3478,53.3073,53.3235,34100.0
2008-07-11 12:35:00,65.77,65.79,65.73,65.75,27300.0,53.3235,53.3397,53.2911,53.3073,27300.0
2008-07-11 12:40:00,65.76,65.83,65.67,65.67,14500.0,53.3154,53.3721,53.2424,53.2424,14500.0
2008-07-11 12:45:00,65.66,65.78,65.65,65.7,14700.0,53.2343,53.3316,53.2262,53.2667,14700.0
2008-07-11 12:50:00,65.69,65.72,65.59,65.6,9500.0,53.2586,53.283,53.1776,53.1857,9500.0
2008-07-11 12:55:00,65.6,65.61,65.49,65.58,12200.0,53.1857,53.1938,53.0965,53.1695,12200.0
2008-07-11 13:00:00,65.57,65.57,65.41,65.44,16700.0,53.1613,53.1613,53.0316,53.0559,16700.0
2008-07-11 13:05:00,65.44,65.47,65.4,65.45,10000.0,53.0559,53.0803,53.0235,53.0641,10000.0
2008-07-11 13:10:00,65.42,65.6,65.33,65.48,59100.0,53.0397,53.1857,52.9668,53.0884,59100.0
2008-07-11 13:15:00,65.45,65.65,65.45,65.62,40400.0,53.0641,53.2262,53.0641,53.2019,40400.0
2008-07-11 13:20:00,65.6,65.74,65.53,65.68,55300.0,53.1857,53.2992,53.1289,53.2505,55300.0
2008-07-11 13:25:00,65.69,65.69,65.53,65.65,47500.0,53.2586,53.2586,53.1289,53.2262,47500.0
2008-07-11 13:30:00,65.63,65.73,65.49,65.64,30400.0,53.21,53.2911,53.0965,53.2181,30400.0
2008-07-11 13:35:00,65.62,65.71,65.53,65.69,34700.0,53.2019,53.2749,53.1289,53.2586,34700.0
2008-07-11 13:40:00,65.7,65.77,65.65,65.69,12900.0,53.2667,53.3235,53.2262,53.2586,12900.0
2008-07-11 13:45:00,65.68,65.73,65.55,65.66,38300.0,53.2505,53.2911,53.1451,53.2343,38300.0
2008-07-11 13:50:00,65.6,65.68,65.5,65.62,42100.0,53.1857,53.2505,53.1046,53.2019,42100.0
2008-07-11 13:55:00,65.63,65.79,65.59,65.71,26100.0,53.21,53.3397,53.1776,53.2749,26100.0
2008-07-11 14:00:00,65.7,65.74,65.59,65.69,29700.0,53.2667,53.2992,53.1776,53.2586,29700.0
2008-07-11 14:05:00,65.7,65.78,65.66,65.69,10600.0,53.2667,53.3316,53.2343,53.2586,10600.0
2008-07-11 14:10:00,65.72,65.77,65.63,65.74,18900.0,53.283,53.3235,53.21,53.2992,18900.0
2008-07-11 14:15:00,65.71,65.78,65.66,65.77,54000.0,53.2749,53.3316,53.2343,53.3235,54000.0
2008-07-11 14:20:00,65.74,65.76,65.53,65.53,67300.0,53.2992,53.3154,53.1289,53.1289,67300.0
2008-07-11 14:25:00,65.55,65.69,65.53,65.63,37400.0,53.1451,53.2586,53.1289,53.21,37400.0
2008-07-11 14:30:00,65.66,65.71,65.58,65.64,24900.0,53.2343,53.2749,53.1695,53.2181,24900.0
2008-07-11 14:35:00,65.64,65.73,65.61,65.68,23400.0,53.2181,53.2911,53.1938,53.2505,23400.0
2008-07-11 14:40:00,65.69,65.73,65.58,65.64,30800.0,53.2586,53.2911,53.1695,53.2181,30800.0
2008-07-11 14:45:00,65.68,65.95,65.65,65.89,21300.0,53.2505,53.4694,53.2262,53.4208,21300.0
2008-07-11 14:50:00,65.91,66.09,65.71,65.84,28700.0,53.437,53.5829,53.2749,53.3802,28700.0
2008-07-11 14:55:00,65.84,65.96,65.68,65.89,20900.0,53.3802,53.4775,53.2505,53.4208,20900.0
2008-07-11 15:00:00,65.87,66.24,65.81,66.18,31600.0,53.4046,53.7046,53.3559,53.6559,31600.0
2008-07-11 15:05:00,66.23,66.23,65.94,66.1,21900.0,53.6964,53.6964,53.4613,53.591,21900.0
2008-07-11 15:10:00,66.08,66.14,65.71,65.72,37700.0,53.5748,53.6235,53.2749,53.283,37700.0
2008-07-11 15:15:00,65.72,65.78,65.66,65.69,19600.0,53.283,53.3316,53.2343,53.2586,19600.0
2008-07-11 15:20:00,65.69,65.74,65.58,65.58,13400.0,53.2586,53.2992,53.1695,53.1695,13400.0
2008-07-11 15:25:00,65.6,65.73,65.52,65.58,25800.0,53.1857,53.2911,53.1208,53.1695,25800.0
2008-07-11 15:30:00,65.6,65.64,65.48,65.63,28100.0,53.1857,53.2181,53.0884,53.21,28100.0
2008-07-11 15:35:00,65.63,65.85,65.63,65.85,30900.0,53.21,53.3884,53.21,53.3884,30900.0
2008-07-11 15:40:00,65.85,65.88,65.74,65.87,31600.0,53.3884,53.4127,53.2992,53.4046,31600.0
2008-07-11 15:45:00,65.87,65.97,65.82,65.85,22800.0,53.4046,53.4856,53.364,53.3884,22800.0
2008-07-11 15:50:00,65.87,66.02,65.86,65.9,42200.0,53.4046,53.5262,53.3965,53.4289,42200.0
2008-07-11 15:55:00,65.91,65.91,65.66,65.74,72600.0,53.437,53.437,53.2343,53.2992,72600.0
2008-07-14 09:30:00,66.33,66.33,65.8,65.94,23600.0,53.7775,53.7775,53.3478,53.4613,23600.0
2008-07-14 09:35:00,65.93,65.94,65.78,65.82,15400.0,53.4532,53.4613,53.3316,53.364,15400.0
2008-07-14 09:40:00,65.83,66.0,65.77,65.97,32600.0,53.3721,53.51,53.3235,53.4856,32600.0
2008-07-14 09:45:00,65.95,66.06,65.86,66.0,17100.0,53.4694,53.5586,53.3965,53.51,17100.0
2008-07-14 09:50:00,65.98,66.06,65.92,65.93,16600.0,53.4938,53.5586,53.4451,53.4532,16600.0
2008-07-14 09:55:00,65.96,66.2,65.96,66.14,24400.0,53.4775,53.6721,53.4775,53.6235,24400.0
2008-07-14 10:00:00,66.13,66.14,65.83,65.89,29900.0,53.6154,53.6235,53.3721,53.4208,29900.0
2008-07-14 10:05:00,65.9,65.96,65.7,65.7,15400.0,53.4289,53.4775,53.2667,53.2667,15400.0
2008-07-14 10:10:00,65.71,65.73,65.46,65.59,22100.0,53.2749,53.2911,53.0722,53.1776,22100.0
2008-07-14 10:15:00,65.59,65.61,65.42,65.47,23000.0,53.1776,53.1938,53.0397,53.0803,23000.0
2008-07-14 10:20:00,65.42,65.49,65.2,65.23,26800.0,53.0397,53.0965,52.8614,52.8857,26800.0
2008-07-14 10:25:00,65.2,65.2,65.09,65.18,13400.0,52.8614,52.8614,52.7722,52.8451,13400.0
2008-07-14 10:30:00,65.21,65.38,65.2,65.29,12200.0,52.8695,53.0073,52.8614,52.9343,12200.0
2008-07-14 10:35:00,65.3,65.43,65.25,65.34,21200.0,52.9424,53.0478,52.9019,52.9749,21200.0
2008-07-14 10:40:00,65.33,65.45,65.31,65.44,8400.0,52.9668,53.0641,52.9505,53.0559,8400.0
2008-07-14 10:45:00,65.41,65.43,65.3,65.34,13300.0,53.0316,53.0478,52.9424,52.9749,13300.0
2008-07-14 10:50:00,65.3,65.4,65.3,65.35,7800.0,52.9424,53.0235,52.9424,52.983,7800.0
2008-07-14 10:55:00,65.36,65.45,65.32,65.4,7300.0,52.9911,53.0641,52.9587,53.0235,7300.0
2008-07-14 11:00:00,65.43,65.45,65.24,65.35,20500.0,53.0478,53.0641,52.8938,52.983,20500.0
2008-07-14 11:05:00,65.32,65.39,65.24,65.28,13700.0,52.9587,53.0154,52.8938,52.9262,13700.0
2008-07-14 11:10:00,65.29,65.29,65.08,65.18,13600.0,52.9343,52.9343,52.7641,52.8451,13600.0
2008-07-14 11:15:00,65.25,65.3,65.16,65.24,15500.0,52.9019,52.9424,52.8289,52.8938,15500.0
2008-07-14 11:20:00,65.25,65.25,65.11,65.12,13100.0,52.9019,52.9019,52.7884,52.7965,13100.0
2008-07-14 11:25:00,65.11,65.24,65.1,65.23,10000.0,52.7884,52.8938,52.7803,52.8857,10000.0
2008-07-14 11:30:00,65.21,65.22,65.04,65.09,11400.0,52.8695,52.8776,52.7316,52.7722,11400.0
2008-07-14 11:35:00,65.09,65.26,65.09,65.22,22400.0,52.7722,52.91,52.7722,52.8776,22400.0
2008-07-14 11:40:00,65.25,65.37,65.21,65.3,6600.0,52.9019,52.9992,52.8695,52.9424,6600.0
2008-07-14 11:45:00,65.31,65.31,65.18,65.21,13200.0,52.9505,52.9505,52.8451,52.8695,13200.0
2008-07-14 11:50:00,65.2,65.26,65.14,65.19,14200.0,52.8614,52.91,52.8127,52.8533,14200.0
2008-07-14 11:55:00,65.19,65.23,64.99,65.05,28800.0,52.8533,52.8857,52.6911,52.7398,28800.0
2008-07-14 12:00:00,65.05,65.09,64.96,65.05,78300.0,52.7398,52.7722,52.6668,52.7398,78300.0
2008-07-14 12:05:00,65.05,65.1,65.0,65.03,15300.0,52.7398,52.7803,52.6992,52.7235,15300.0
2008-07-14 12:10:00,65.02,65.09,64.98,65.01,4500.0,52.7154,52.7722,52.683,52.7073,4500.0
2008-07-14 12:15:00,65.04,65.08,65.0,65.08,10000.0,52.7316,52.7641,52.6992,52.7641,10000.0
2008-07-14 12:20:00,65.05,65.11,65.03,65.03,37200.0,52.7398,52.7884,52.7235,52.7235,37200.0
2008-07-14 12:25:00,65.04,65.04,64.98,65.0,11600.0,52.7316,52.7316,52.683,52.6992,11600.0
2008-07-14 12:30:00,65.01,65.02,64.93,65.02,46300.0,52.7073,52.7154,52.6425,52.7154,46300.0
2008-07-14 12:35:00,64.98,65.04,64.93,65.01,41000.0,52.683,52.7316,52.6425,52.7073,41000.0
2008-07-14 12:40:00,65.04,65.04,64.98,65.02,7800.0,52.7316,52.7316,52.683,52.7154,7800.0
2008-07-14 12:45:00,65.04,65.15,65.03,65.15,6200.0,52.7316,52.8208,52.7235,52.8208,6200.0
2008-07-14 12:50:00,65.13,65.2,65.11,65.17,4100.0,52.8046,52.8614,52.7884,52.837,4100.0
2008-07-14 12:55:00,65.21,65.21,65.06,65.06,15000.0,52.8695,52.8695,52.7479,52.7479,15000.0
2008-07-14 13:00:00,65.06,65.08,65.01,65.04,8200.0,52.7479,52.7641,52.7073,52.7316,8200.0
2008-07-14 13:05:00,65.04,65.04,64.95,65.01,8400.0,52.7316,52.7316,52.6587,52.7073,8400.0
2008-07-14 13:10:00,64.98,65.03,64.98,65.02,4900.0,52.683,52.7235,52.683,52.7154,4900.0
2008-07-14 13:15:00,65.02,65.15,65.02,65.11,9900.0,52.7154,52.8208,52.7154,52.7884,9900.0
2008-07-14 13:20:00,65.14,65.17,65.12,65.13,3700.0,52.8127,52.837,52.7965,52.8046,3700.0
2008-07-14 13:25:00,65.14,65.14,65.02,65.06,7300.0,52.8127,52.8127,52.7154,52.7479,7300.0
2008-07-14 13:30:00,65.04,65.13,65.0,65.1,5800.0,52.7316,52.8046,52.6992,52.7803,5800.0
2008-07-14 13:35:00,65.12,65.17,65.05,65.17,5400.0,52.7965,52.837,52.7398,52.837,5400.0
2008-07-14 13:40:00,65.17,65.25,65.15,65.2,8600.0,52.837,52.9019,52.8208,52.8614,8600.0
2008-07-14 13:45:00,65.19,65.19,65.1,65.12,12900.0,52.8533,52.8533,52.7803,52.7965,12900.0
2008-07-14 13:50:00,65.14,65.16,65.07,65.08,18200.0,52.8127,52.8289,52.756,52.7641,18200.0
2008-07-14 13:55:00,65.09,65.09,64.99,65.04,10000.0,52.7722,52.7722,52.6911,52.7316,10000.0
2008-07-14 14:00:00,65.03,65.06,64.98,65.06,22000.0,52.7235,52.7479,52.683,52.7479,22000.0
2008-07-14 14:05:00,65.05,65.09,65.01,65.02,18900.0,52.7398,52.7722,52.7073,52.7154,18900.0
2008-07-14 14:10:00,65.02,65.07,64.96,65.01,18600.0,52.7154,52.756,52.6668,52.7073,18600.0
2008-07-14 14:15:00,65.01,65.1,64.98,65.02,26800.0,52.7073,52.7803,52.683,52.7154,26800.0
2008-07-14 14:20:00,65.01,65.08,65.0,65.02,16400.0,52.7073,52.7641,52.6992,52.7154,16400.0
2008-07-14 14:25:00,65.05,65.16,65.04,65.1,7800.0,52.7398,52.8289,52.7316,52.7803,7800.0
2008-07-14 14:30:00,65.11,65.2,65.07,65.17,7000.0,52.7884,52.8614,52.756,52.837,7000.0
2008-07-14 14:35:00,65.17,65.19,65.06,65.15,12100.0,52.837,52.8533,52.7479,52.8208,12100.0
2008-07-14 14:40:00,65.16,65.2,65.1,65.18,12000.0,52.8289,52.8614,52.7803,52.8451,12000.0
2008-07-14 14:45:00,65.18,65.21,65.09,65.13,14400.0,52.8451,52.8695,52.7722,52.8046,14400.0
2008-07-14 14:50:00,65.13,65.14,65.08,65.11,7600.0,52.8046,52.8127,52.7641,52.7884,7600.0
2008-07-14 14:55:00,65.13,65.2,65.11,65.2,14200.0,52.8046,52.8614,52.7884,52.8614,14200.0
2008-07-14 15:00:00,65.21,65.27,65.17,65.22,10800.0,52.8695,52.9181,52.837,52.8776,10800.0
2008-07-14 15:05:00,65.23,65.25,65.17,65.19,13200.0,52.8857,52.9019,52.837,52.8533,13200.0
2008-07-14 15:10:00,65.2,65.24,65.17,65.2,7900.0,52.8614,52.8938,52.837,52.8614,7900.0
2008-07-14 15:15:00,65.2,65.31,65.16,65.31,13000.0,52.8614,52.9505,52.8289,52.9505,13000.0
2008-07-14 15:20:00,65.34,65.53,65.31,65.49,31200.0,52.9749,53.1289,52.9505,53.0965,31200.0
2008-07-14 15:25:00,65.52,65.67,65.51,65.67,15600.0,53.1208,53.2424,53.1127,53.2424,15600.0
2008-07-14 15:30:00,65.68,65.72,65.58,65.67,25700.0,53.2505,53.283,53.1695,53.2424,25700.0
2008-07-14 15:35:00,65.68,65.75,65.61,65.68,18800.0,53.2505,53.3073,53.1938,53.2505,18800.0
2008-07-14 15:40:00,65.68,65.68,65.52,65.6,27600.0,53.2505,53.2505,53.1208,53.1857,27600.0
2008-07-14 15:45:00,65.65,65.75,65.55,65.72,18500.0,53.2262,53.3073,53.1451,53.283,18500.0
2008-07-14 15:50:00,65.74,65.76,65.47,65.47,27800.0,53.2992,53.3154,53.0803,53.0803,27800.0
2008-07-14 15:55:00,65.47,65.47,65.36,65.42,31300.0,53.0803,53.0803,52.9911,53.0397,31300.0
2008-07-15 09:30:00,65.53,66.17,65.17,66.04,79600.0,53.1289,53.6478,52.837,53.5424,79600.0
2008-07-15 09:35:00,66.06,66.13,65.89,65.97,44800.0,53.5586,53.6154,53.4208,53.4856,44800.0
2008-07-15 09:40:00,66.01,66.42,65.95,66.34,56000.0,53.5181,53.8505,53.4694,53.7856,56000.0
2008-07-15 09:45:00,66.34,66.35,65.99,66.0,83900.0,53.7856,53.7937,53.5019,53.51,83900.0
2008-07-15 09:50:00,66.01,66.2,65.99,66.19,23900.0,53.5181,53.6721,53.5019,53.664,23900.0
2008-07-15 09:55:00,66.2,66.49,66.14,66.49,33200.0,53.6721,53.9072,53.6235,53.9072,33200.0
2008-07-15 10:00:00,66.49,66.52,66.26,66.49,42800.0,53.9072,53.9316,53.7208,53.9072,42800.0
2008-07-15 10:05:00,66.5,66.66,66.22,66.54,83000.0,53.9153,54.0451,53.6883,53.9478,83000.0
2008-07-15 10:10:00,66.52,66.65,66.23,66.51,87200.0,53.9316,54.037,53.6964,53.9235,87200.0
2008-07-15 10:15:00,66.5,66.65,66.4,66.65,31000.0,53.9153,54.037,53.8343,54.037,31000.0
2008-07-15 10:20:00,66.64,66.65,66.42,66.44,43900.0,54.0289,54.037,53.8505,53.8667,43900.0
2008-07-15 10:25:00,66.41,66.57,66.41,66.48,40600.0,53.8424,53.9721,53.8424,53.8991,40600.0
2008-07-15 10:30:00,66.43,66.5,66.34,66.39,31500.0,53.8586,53.9153,53.7856,53.8262,31500.0
2008-07-15 10:35:00,66.33,66.42,66.3,66.42,19700.0,53.7775,53.8505,53.7532,53.8505,19700.0
2008-07-15 10:40:00,66.42,66.55,66.4,66.55,32600.0,53.8505,53.9559,53.8343,53.9559,32600.0
2008-07-15 10:45:00,66.55,66.7,66.5,66.61,26000.0,53.9559,54.0775,53.9153,54.0045,26000.0
2008-07-15 10:50:00,66.61,66.66,66.57,66.6,20400.0,54.0045,54.0451,53.9721,53.9964,20400.0
2008-07-15 10:55:00,66.61,66.62,66.48,66.58,29000.0,54.0045,54.0126,53.8991,53.9802,29000.0
2008-07-15 11:00:00,66.58,66.77,66.58,66.76,52900.0,53.9802,54.1343,53.9802,54.1261,52900.0
2008-07-15 11:05:00,66.76,66.95,66.66,66.83,48600.0,54.1261,54.2802,54.0451,54.1829,48600.0
2008-07-15 11:10:00,66.78,66.9,66.66,66.88,18200.0,54.1424,54.2397,54.0451,54.2234,18200.0
2008-07-15 11:15:00,66.85,66.88,66.59,66.72,38600.0,54.1991,54.2234,53.9883,54.0937,38600.0
2008-07-15 11:20:00,66.73,66.92,66.67,66.87,33200.0,54.1018,54.2559,54.0532,54.2153,33200.0
2008-07-15 11:25:00,66.89,67.05,66.86,66.95,50400.0,54.2315,54.3613,54.2072,54.2802,50400.0
2008-07-15 11:30:00,66.94,66.99,66.86,66.93,25300.0,54.2721,54.3126,54.2072,54.264,25300.0
2008-07-15 11:35:00,66.93,67.03,66.82,67.01,30400.0,54.264,54.3451,54.1748,54.3288,30400.0
2008-07-15 11:40:00,67.01,67.08,66.98,67.03,37900.0,54.3288,54.3856,54.3045,54.3451,37900.0
2008-07-15 11:45:00,67.04,67.08,67.0,67.04,27400.0,54.3532,54.3856,54.3207,54.3532,27400.0
2008-07-15 11:50:00,67.03,67.12,67.0,67.09,16600.0,54.3451,54.418,54.3207,54.3937,16600.0
2008-07-15 11:55:00,67.06,67.11,66.83,66.96,31400.0,54.3694,54.4099,54.1829,54.2883,31400.0
2008-07-15 12:00:00,66.93,66.98,66.75,66.75,18500.0,54.264,54.3045,54.118,54.118,18500.0
2008-07-15 12:05:00,66.73,66.82,66.68,66.75,19000.0,54.1018,54.1748,54.0613,54.118,19000.0
2008-07-15 12:10:00,66.76,66.76,66.57,66.63,22700.0,54.1261,54.1261,53.9721,54.0207,22700.0
2008-07-15 12:15:00,66.64,66.64,66.13,66.13,52700.0,54.0289,54.0289,53.6154,53.6154,52700.0
2008-07-15 12:20:00,66.17,66.17,66.0,66.09,41700.0,53.6478,53.6478,53.51,53.5829,41700.0
2008-07-15 12:25:00,66.08,66.39,66.05,66.28,67000.0,53.5748,53.8262,53.5505,53.737,67000.0
2008-07-15 12:30:00,66.3,66.3,66.1,66.14,20800.0,53.7532,53.7532,53.591,53.6235,20800.0
2008-07-15 12:35:00,66.13,66.22,66.06,66.18,33700.0,53.6154,53.6883,53.5586,53.6559,33700.0
2008-07-15 12:40:00,66.18,66.3,66.17,66.28,21300.0,53.6559,53.7532,53.6478,53.737,21300.0
2008-07-15 12:45:00,66.28,66.28,66.12,66.15,16700.0,53.737,53.737,53.6073,53.6316,16700.0
2008-07-15 12:50:00,66.15,66.27,66.12,66.22,25200.0,53.6316,53.7289,53.6073,53.6883,25200.0
2008-07-15 12:55:00,66.19,66.38,66.14,66.37,18600.0,53.664,53.8181,53.6235,53.81,18600.0
2008-07-15 13:00:00,66.37,66.49,66.3,66.37,21300.0,53.81,53.9072,53.7532,53.81,21300.0
2008-07-15 13:05:00,66.4,66.44,66.27,66.39,23600.0,53.8343,53.8667,53.7289,53.8262,23600.0
2008-07-15 13:10:00,66.38,66.44,66.27,66.39,20400.0,53.8181,53.8667,53.7289,53.8262,20400.0
2008-07-15 13:15:00,66.39,66.42,66.32,66.38,10700.0,53.8262,53.8505,53.7694,53.8181,10700.0
2008-07-15 13:20:00,66.37,66.41,66.26,66.36,13800.0,53.81,53.8424,53.7208,53.8018,13800.0
2008-07-15 13:25:00,66.35,66.35,66.26,66.35,20300.0,53.7937,53.7937,53.7208,53.7937,20300.0
2008-07-15 13:30:00,66.33,66.49,66.26,66.43,20700.0,53.7775,53.9072,53.7208,53.8586,20700.0
2008-07-15 13:35:00,66.4,66.46,66.38,66.41,10700.0,53.8343,53.8829,53.8181,53.8424,10700.0
2008-07-15 13:40:00,66.4,66.5,66.4,66.5,15800.0,53.8343,53.9153,53.8343,53.9153,15800.0
2008-07-15 13:45:00,66.5,66.61,66.45,66.61,21700.0,53.9153,54.0045,53.8748,54.0045,21700.0
2008-07-15 13:50:00,66.6,66.61,66.51,66.61,8400.0,53.9964,54.0045,53.9235,54.0045,8400.0
2008-07-15 13:55:00,66.61,66.7,66.59,66.69,12300.0,54.0045,54.0775,53.9883,54.0694,12300.0
2008-07-15 14:00:00,66.7,66.72,66.5,66.59,25000.0,54.0775,54.0937,53.9153,53.9883,25000.0
2008-07-15 14:05:00,66.6,66.62,66.4,66.48,16200.0,53.9964,54.0126,53.8343,53.8991,16200.0
2008-07-15 14:10:00,66.49,66.54,66.44,66.45,15300.0,53.9072,53.9478,53.8667,53.8748,15300.0
2008-07-15 14:15:00,66.45,66.73,66.44,66.73,26500.0,53.8748,54.1018,53.8667,54.1018,26500.0
2008-07-15 14:20:00,66.71,66.79,66.67,66.76,16900.0,54.0856,54.1505,54.0532,54.1261,16900.0
2008-07-15 14:25:00,66.77,66.86,66.74,66.82,14400.0,54.1343,54.2072,54.1099,54.1748,14400.0
2008-07-15 14:30:00,66.82,66.95,66.82,66.95,26300.0,54.1748,54.2802,54.1748,54.2802,26300.0
2008-07-15 14:35:00,66.95,67.1,66.93,67.04,36800.0,54.2802,54.4018,54.264,54.3532,36800.0
2008-07-15 14:40:00,67.02,67.06,66.95,67.06,19700.0,54.3369,54.3694,54.2802,54.3694,19700.0
2008-07-15 14:45:00,67.03,67.06,66.98,66.99,7500.0,54.3451,54.3694,54.3045,54.3126,7500.0
2008-07-15 14:50:00,66.97,67.13,66.93,67.13,16500.0,54.2964,54.4261,54.264,54.4261,16500.0
2008-07-15 14:55:00,67.1,67.13,67.04,67.11,18400.0,54.4018,54.4261,54.3532,54.4099,18400.0
2008-07-15 15:00:00,67.11,67.24,67.04,67.21,56100.0,54.4099,54.5153,54.3532,54.491,56100.0
2008-07-15 15:05:00,67.21,67.29,67.2,67.27,39600.0,54.491,54.5558,54.4829,54.5396,39600.0
2008-07-15 15:10:00,67.26,67.29,67.22,67.24,37300.0,54.5315,54.5558,54.4991,54.5153,37300.0
2008-07-15 15:15:00,67.27,67.29,67.16,67.24,24300.0,54.5396,54.5558,54.4504,54.5153,24300.0
2008-07-15 15:20:00,67.24,67.27,67.16,67.19,23900.0,54.5153,54.5396,54.4504,54.4748,23900.0
2008-07-15 15:25:00,67.19,67.19,67.04,67.12,35200.0,54.4748,54.4748,54.3532,54.418,35200.0
2008-07-15 15:30:00,67.12,67.17,67.04,67.11,45100.0,54.418,54.4586,54.3532,54.4099,45100.0
2008-07-15 15:35:00,67.08,67.38,67.08,67.31,50900.0,54.3856,54.6288,54.3856,54.5721,50900.0
2008-07-15 15:40:00,67.29,67.45,67.28,67.39,67400.0,54.5558,54.6856,54.5477,54.6369,67400.0
2008-07-15 15:45:00,67.39,67.46,67.31,67.38,72600.0,54.6369,54.6937,54.5721,54.6288,72600.0
2008-07-15 15:50:00,67.38,67.4,67.27,67.34,69900.0,54.6288,54.645,54.5396,54.5964,69900.0
2008-07-15 15:55:00,67.34,67.35,67.02,67.12,92400.0,54.5964,54.6045,54.3369,54.418,92400.0
2008-07-16 09:30:00,66.91,67.32,66.71,67.32,51400.0,54.2478,54.5802,54.0856,54.5802,51400.0
2008-07-16 09:35:00,67.29,67.33,66.98,67.02,17600.0,54.5558,54.5883,54.3045,54.3369,17600.0
2008-07-16 09:40:00,67.03,67.46,67.03,67.41,15200.0,54.3451,54.6937,54.3451,54.6531,15200.0
2008-07-16 09:45:00,67.41,67.44,67.25,67.33,20400.0,54.6531,54.6775,54.5234,54.5883,20400.0
2008-07-16 09:50:00,67.32,67.5,67.21,67.42,28500.0,54.5802,54.7261,54.491,54.6612,28500.0
2008-07-16 09:55:00,67.43,67.67,67.32,67.32,52500.0,54.6694,54.8639,54.5802,54.5802,52500.0
2008-07-16 10:00:00,67.33,67.37,67.0,67.08,76600.0,54.5883,54.6207,54.3207,54.3856,76600.0
2008-07-16 10:05:00,67.07,67.52,67.07,67.48,53600.0,54.3775,54.7423,54.3775,54.7099,53600.0
2008-07-16 10:10:00,67.49,67.62,67.33,67.5,46200.0,54.718,54.8234,54.5883,54.7261,46200.0
2008-07-16 10:15:00,67.48,67.5,67.45,67.47,30900.0,54.7099,54.7261,54.6856,54.7018,30900.0
2008-07-16 10:20:00,67.45,67.5,67.4,67.5,46600.0,54.6856,54.7261,54.645,54.7261,46600.0
2008-07-16 10:25:00,67.5,67.56,67.49,67.56,43400.0,54.7261,54.7748,54.718,54.7748,43400.0
2008-07-16 10:30:00,67.57,67.63,67.55,67.59,26100.0,54.7829,54.8315,54.7666,54.7991,26100.0
2008-07-16 10:35:00,67.59,67.95,67.58,67.95,51900.0,54.7991,55.0909,54.791,55.0909,51900.0
2008-07-16 10:40:00,67.94,68.04,67.93,67.96,78800.0,55.0828,55.1639,55.0747,55.0991,78800.0
2008-07-16 10:45:00,68.0,68.03,67.83,67.99,29700.0,55.1315,55.1558,54.9937,55.1234,29700.0
2008-07-16 10:50:00,67.96,67.96,67.67,67.68,23500.0,55.0991,55.0991,54.8639,54.872,23500.0
2008-07-16 10:55:00,67.7,67.7,67.53,67.58,30700.0,54.8883,54.8883,54.7504,54.791,30700.0
2008-07-16 11:00:00,67.61,67.69,67.55,67.58,16000.0,54.8153,54.8801,54.7666,54.791,16000.0
2008-07-16 11:05:00,67.61,67.7,67.6,67.63,36300.0,54.8153,54.8883,54.8072,54.8315,36300.0
2008-07-16 11:10:00,67.62,67.68,67.54,67.67,36300.0,54.8234,54.872,54.7585,54.8639,36300.0
2008-07-16 11:15:00,67.68,67.72,67.61,67.65,20300.0,54.872,54.9045,54.8153,54.8477,20300.0
2008-07-16 11:20:00,67.61,67.66,67.56,67.65,25900.0,54.8153,54.8558,54.7748,54.8477,25900.0
2008-07-16 11:25:00,67.66,67.7,67.62,67.62,12800.0,54.8558,54.8883,54.8234,54.8234,12800.0
2008-07-16 11:30:00,67.62,67.64,67.56,67.6,26900.0,54.8234,54.8396,54.7748,54.8072,26900.0
2008-07-16 11:35:00,67.57,67.65,67.51,67.62,51700.0,54.7829,54.8477,54.7342,54.8234,51700.0
2008-07-16 11:40:00,67.59,67.63,67.54,67.54,17000.0,54.7991,54.8315,54.7585,54.7585,17000.0
2008-07-16 11:45:00,67.57,67.63,67.51,67.57,14400.0,54.7829,54.8315,54.7342,54.7829,14400.0
2008-07-16 11:50:00,67.58,67.66,67.5,67.61,28100.0,54.791,54.8558,54.7261,54.8153,28100.0
2008-07-16 11:55:00,67.62,67.7,67.62,67.67,5900.0,54.8234,54.8883,54.8234,54.8639,5900.0
2008-07-16 12:00:00,67.68,67.69,67.62,67.68,39700.0,54.872,54.8801,54.8234,54.872,39700.0
2008-07-16 12:05:00,67.68,67.75,67.65,67.73,20200.0,54.872,54.9288,54.8477,54.9126,20200.0
2008-07-16 12:10:00,67.73,67.82,67.71,67.77,31000.0,54.9126,54.9855,54.8964,54.945,31000.0
2008-07-16 12:15:00,67.76,67.76,67.64,67.64,23000.0,54.9369,54.9369,54.8396,54.8396,23000.0
2008-07-16 12:20:00,67.61,67.65,67.5,67.62,11000.0,54.8153,54.8477,54.7261,54.8234,11000.0
2008-07-16 12:25:00,67.64,67.69,67.58,67.63,10900.0,54.8396,54.8801,54.791,54.8315,10900.0
2008-07-16 12:30:00,67.61,67.67,67.52,67.65,18300.0,54.8153,54.8639,54.7423,54.8477,18300.0
2008-07-16 12:35:00,67.65,67.66,67.5,67.52,7500.0,54.8477,54.8558,54.7261,54.7423,7500.0
2008-07-16 12:40:00,67.53,67.62,67.5,67.6,20000.0,54.7504,54.8234,54.7261,54.8072,20000.0
2008-07-16 12:45:00,67.6,67.65,67.52,67.55,10300.0,54.8072,54.8477,54.7423,54.7666,10300.0
2008-07-16 12:50:00,67.54,67.6,67.5,67.57,57700.0,54.7585,54.8072,54.7261,54.7829,57700.0
2008-07-16 12:55:00,67.56,67.6,67.51,67.55,5300.0,54.7748,54.8072,54.7342,54.7666,5300.0
2008-07-16 13:00:00,67.55,67.6,67.51,67.56,8900.0,54.7666,54.8072,54.7342,54.7748,8900.0
2008-07-16 13:05:00,67.59,67.6,67.5,67.5,7300.0,54.7991,54.8072,54.7261,54.7261,7300.0
2008-07-16 13:10:00,67.5,67.55,67.5,67.55,19900.0,54.7261,54.7666,54.7261,54.7666,19900.0
2008-07-16 13:15:00,67.55,67.63,67.55,67.6,65700.0,54.7666,54.8315,54.7666,54.8072,65700.0
2008-07-16 13:20:00,67.61,67.81,67.6,67.8,29700.0,54.8153,54.9774,54.8072,54.9693,29700.0
2008-07-16 13:25:00,67.81,67.81,67.66,67.67,11300.0,54.9774,54.9774,54.8558,54.8639,11300.0
2008-07-16 13:30:00,67.67,67.73,67.63,67.69,18300.0,54.8639,54.9126,54.8315,54.8801,18300.0
2008-07-16 13:35:00,67.69,67.8,67.66,67.75,31400.0,54.8801,54.9693,54.8558,54.9288,31400.0
2008-07-16 13:40:00,67.76,67.8,67.75,67.77,9200.0,54.9369,54.9693,54.9288,54.945,9200.0
2008-07-16 13:45:00,67.78,67.85,67.77,67.82,8700.0,54.9531,55.0099,54.945,54.9855,8700.0
2008-07-16 13:50:00,67.85,67.94,67.82,67.88,15400.0,55.0099,55.0828,54.9855,55.0342,15400.0
2008-07-16 13:55:00,67.87,67.91,67.84,67.87,4000.0,55.0261,55.0585,55.0018,55.0261,4000.0
2008-07-16 14:00:00,67.85,67.87,67.67,67.74,26700.0,55.0099,55.0261,54.8639,54.9207,26700.0
2008-07-16 14:05:00,67.74,67.74,67.55,67.58,9700.0,54.9207,54.9207,54.7666,54.791,9700.0
2008-07-16 14:10:00,67.58,67.74,67.56,67.74,11300.0,54.791,54.9207,54.7748,54.9207,11300.0
2008-07-16 14:15:00,67.76,67.82,67.65,67.74,15800.0,54.9369,54.9855,54.8477,54.9207,15800.0
2008-07-16 14:20:00,67.74,67.81,67.68,67.81,8800.0,54.9207,54.9774,54.872,54.9774,8800.0
2008-07-16 14:25:00,67.83,67.86,67.71,67.75,12100.0,54.9937,55.018,54.8964,54.9288,12100.0
2008-07-16 14:30:00,67.75,67.87,67.74,67.76,12100.0,54.9288,55.0261,54.9207,54.9369,12100.0
2008-07-16 14:35:00,67.76,67.85,67.76,67.8,8600.0,54.9369,55.0099,54.9369,54.9693,8600.0
2008-07-16 14:40:00,67.8,67.86,67.77,67.83,13400.0,54.9693,55.018,54.945,54.9937,13400.0
2008-07-16 14:45:00,67.83,67.84,67.74,67.78,14000.0,54.9937,55.0018,54.9207,54.9531,14000.0
2008-07-16 14:50:00,67.79,67.95,67.76,67.93,22400.0,54.9612,55.0909,54.9369,55.0747,22400.0
2008-07-16 14:55:00,67.95,67.99,67.91,67.93,11700.0,55.0909,55.1234,55.0585,55.0747,11700.0
2008-07-16 15:00:00,67.93,67.95,67.87,67.93,21800.0,55.0747,55.0909,55.0261,55.0747,21800.0
2008-07-16 15:05:00,67.93,67.94,67.81,67.88,21100.0,55.0747,55.0828,54.9774,55.0342,21100.0
2008-07-16 15:10:00,67.9,67.96,67.87,67.94,27500.0,55.0504,55.0991,55.0261,55.0828,27500.0
2008-07-16 15:15:00,67.95,68.07,67.9,68.07,23300.0,55.0909,55.1882,55.0504,55.1882,23300.0
2008-07-16 15:20:00,68.05,68.2,68.05,68.16,32200.0,55.172,55.2936,55.172,55.2612,32200.0
2008-07-16 15:25:00,68.16,68.17,68.0,68.03,29700.0,55.2612,55.2693,55.1315,55.1558,29700.0
2008-07-16 15:30:00,68.03,68.17,67.99,68.16,38400.0,55.1558,55.2693,55.1234,55.2612,38400.0
2008-07-16 15:35:00,68.18,68.23,68.11,68.2,43000.0,55.2774,55.318,55.2207,55.2936,43000.0
2008-07-16 15:40:00,68.19,68.3,68.13,68.3,41700.0,55.2855,55.3747,55.2369,55.3747,41700.0
2008-07-16 15:45:00,68.3,68.45,68.2,68.27,67600.0,55.3747,55.4963,55.2936,55.3504,67600.0
2008-07-16 15:50:00,68.26,68.47,68.25,68.46,64300.0,55.3423,55.5125,55.3342,55.5044,64300.0
2008-07-16 15:55:00,68.45,68.55,68.38,68.47,76200.0,55.4963,55.5774,55.4396,55.5125,76200.0
2008-07-17 09:30:00,68.82,69.0,68.7,68.71,37400.0,55.7963,55.9422,55.699,55.7071,37400.0
2008-07-17 09:35:00,68.71,68.77,68.51,68.76,39600.0,55.7071,55.7558,55.545,55.7477,39600.0
2008-07-17 09:40:00,68.74,69.0,68.74,68.99,37700.0,55.7314,55.9422,55.7314,55.9341,37700.0
2008-07-17 09:45:00,68.95,68.98,68.27,68.31,31600.0,55.9017,55.926,55.3504,55.3828,31600.0
2008-07-17 09:50:00,68.31,68.4,68.22,68.25,33800.0,55.3828,55.4558,55.3099,55.3342,33800.0
2008-07-17 09:55:00,68.26,68.26,67.93,67.94,49800.0,55.3423,55.3423,55.0747,55.0828,49800.0
2008-07-17 10:00:00,67.96,68.11,67.79,67.92,44100.0,55.0991,55.2207,54.9612,55.0666,44100.0
2008-07-17 10:05:00,67.92,67.92,67.48,67.54,29300.0,55.0666,55.0666,54.7099,54.7585,29300.0
2008-07-17 10:10:00,67.57,67.68,67.48,67.53,34100.0,54.7829,54.872,54.7099,54.7504,34100.0
2008-07-17 10:15:00,67.51,67.6,67.51,67.55,15900.0,54.7342,54.8072,54.7342,54.7666,15900.0
2008-07-17 10:20:00,67.56,67.69,67.56,67.6,32300.0,54.7748,54.8801,54.7748,54.8072,32300.0
2008-07-17 10:25:00,67.62,67.62,67.42,67.44,35100.0,54.8234,54.8234,54.6612,54.6775,35100.0
2008-07-17 10:30:00,67.44,67.51,67.38,67.49,44700.0,54.6775,54.7342,54.6288,54.718,44700.0
2008-07-17 10:35:00,67.48,67.57,67.46,67.5,39400.0,54.7099,54.7829,54.6937,54.7261,39400.0
2008-07-17 10:40:00,67.5,67.57,67.39,67.44,41400.0,54.7261,54.7829,54.6369,54.6775,41400.0
2008-07-17 10:45:00,67.45,67.58,67.45,67.58,26700.0,54.6856,54.791,54.6856,54.791,26700.0
2008-07-17 10:50:00,67.59,67.69,67.57,67.63,17400.0,54.7991,54.8801,54.7829,54.8315,17400.0
2008-07-17 10:55:00,67.62,67.68,67.57,67.65,23900.0,54.8234,54.872,54.7829,54.8477,23900.0
2008-07-17 11:00:00,67.63,67.8,67.58,67.64,23600.0,54.8315,54.9693,54.791,54.8396,23600.0
2008-07-17 11:05:00,67.63,67.63,67.5,67.5,40600.0,54.8315,54.8315,54.7261,54.7261,40600.0
2008-07-17 11:10:00,67.5,67.63,67.49,67.57,31800.0,54.7261,54.8315,54.718,54.7829,31800.0
2008-07-17 11:15:00,67.58,67.59,67.5,67.52,15800.0,54.791,54.7991,54.7261,54.7423,15800.0
2008-07-17 11:20:00,67.57,67.63,67.5,67.63,16400.0,54.7829,54.8315,54.7261,54.8315,16400.0
2008-07-17 11:25:00,67.62,67.63,67.56,67.6,12600.0,54.8234,54.8315,54.7748,54.8072,12600.0
2008-07-17 11:30:00,67.63,67.7,67.52,67.64,17300.0,54.8315,54.8883,54.7423,54.8396,17300.0
2008-07-17 11:35:00,67.62,67.87,67.55,67.82,20000.0,54.8234,55.0261,54.7666,54.9855,20000.0
2008-07-17 11:40:00,67.81,67.97,67.75,67.96,18700.0,54.9774,55.1072,54.9288,55.0991,18700.0
2008-07-17 11:45:00,67.97,67.97,67.6,67.63,38900.0,55.1072,55.1072,54.8072,54.8315,38900.0
2008-07-17 11:50:00,67.63,67.73,67.53,67.68,27100.0,54.8315,54.9126,54.7504,54.872,27100.0
2008-07-17 11:55:00,67.71,67.82,67.61,67.78,20900.0,54.8964,54.9855,54.8153,54.9531,20900.0
2008-07-17 12:00:00,67.79,67.89,67.76,67.89,28000.0,54.9612,55.0423,54.9369,55.0423,28000.0
2008-07-17 12:05:00,67.9,67.93,67.88,67.9,6800.0,55.0504,55.0747,55.0342,55.0504,6800.0
2008-07-17 12:10:00,67.91,67.93,67.89,67.9,15300.0,55.0585,55.0747,55.0423,55.0504,15300.0
2008-07-17 12:15:00,67.91,67.91,67.81,67.82,22500.0,55.0585,55.0585,54.9774,54.9855,22500.0
2008-07-17 12:20:00,67.84,67.91,67.82,67.86,14900.0,55.0018,55.0585,54.9855,55.018,14900.0
2008-07-17 12:25:00,67.86,67.86,67.75,67.85,19100.0,55.018,55.018,54.9288,55.0099,19100.0
2008-07-17 12:30:00,67.86,67.93,67.85,67.92,26000.0,55.018,55.0747,55.0099,55.0666,26000.0
2008-07-17 12:35:00,67.92,68.14,67.92,68.09,14800.0,55.0666,55.245,55.0666,55.2045,14800.0
2008-07-17 12:40:00,68.09,68.16,68.08,68.12,6600.0,55.2045,55.2612,55.1963,55.2288,6600.0
2008-07-17 12:45:00,68.12,68.26,68.12,68.19,14800.0,55.2288,55.3423,55.2288,55.2855,14800.0
2008-07-17 12:50:00,68.2,68.24,68.05,68.08,47900.0,55.2936,55.3261,55.172,55.1963,47900.0
2008-07-17 12:55:00,68.09,68.16,68.02,68.03,14100.0,55.2045,55.2612,55.1477,55.1558,14100.0
2008-07-17 13:00:00,68.03,68.14,67.99,68.12,11000.0,55.1558,55.245,55.1234,55.2288,11000.0
2008-07-17 13:05:00,68.16,68.22,68.09,68.15,12200.0,55.2612,55.3099,55.2045,55.2531,12200.0
2008-07-17 13:10:00,68.19,68.46,68.16,68.42,15300.0,55.2855,55.5044,55.2612,55.472,15300.0
2008-07-17 13:15:00,68.45,68.71,68.43,68.67,17900.0,55.4963,55.7071,55.4801,55.6747,17900.0
2008-07-17 13:20:00,68.7,68.7,68.37,68.48,24200.0,55.699,55.699,55.4315,55.5206,24200.0
2008-07-17 13:25:00,68.49,68.66,68.25,68.64,34200.0,55.5288,55.6666,55.3342,55.6504,34200.0
2008-07-17 13:30:00,68.65,68.86,68.65,68.77,17000.0,55.6585,55.8287,55.6585,55.7558,17000.0
2008-07-17 13:35:00,68.77,68.93,68.7,68.9,37600.0,55.7558,55.8855,55.699,55.8612,37600.0
2008-07-17 13:40:00,68.89,69.0,68.82,68.85,30800.0,55.8531,55.9422,55.7963,55.8206,30800.0
2008-07-17 13:45:00,68.83,68.93,68.73,68.82,24400.0,55.8044,55.8855,55.7233,55.7963,24400.0
2008-07-17 13:50:00,68.83,68.89,68.75,68.82,16200.0,55.8044,55.8531,55.7396,55.7963,16200.0
2008-07-17 13:55:00,68.82,68.83,68.65,68.67,38400.0,55.7963,55.8044,55.6585,55.6747,38400.0
2008-07-17 14:00:00,68.65,68.67,68.59,68.6,24900.0,55.6585,55.6747,55.6098,55.6179,24900.0
2008-07-17 14:05:00,68.61,68.64,68.43,68.49,36700.0,55.626,55.6504,55.4801,55.5288,36700.0
2008-07-17 14:10:00,68.47,68.52,68.38,68.38,30700.0,55.5125,55.5531,55.4396,55.4396,30700.0
2008-07-17 14:15:00,68.38,68.52,68.38,68.52,21400.0,55.4396,55.5531,55.4396,55.5531,21400.0
2008-07-17 14:20:00,68.52,68.61,68.45,68.53,23000.0,55.5531,55.626,55.4963,55.5612,23000.0
2008-07-17 14:25:00,68.5,68.56,68.38,68.41,24100.0,55.5369,55.5855,55.4396,55.4639,24100.0
2008-07-17 14:30:00,68.42,68.45,68.35,68.38,15200.0,55.472,55.4963,55.4152,55.4396,15200.0
2008-07-17 14:35:00,68.4,68.48,68.39,68.47,9700.0,55.4558,55.5206,55.4477,55.5125,9700.0
2008-07-17 14:40:00,68.48,68.57,68.34,68.56,22600.0,55.5206,55.5936,55.4071,55.5855,22600.0
2008-07-17 14:45:00,68.56,68.56,68.45,68.51,24900.0,55.5855,55.5855,55.4963,55.545,24900.0
2008-07-17 14:50:00,68.51,68.57,68.37,68.38,25000.0,55.545,55.5936,55.4315,55.4396,25000.0
2008-07-17 14:55:00,68.39,68.39,68.11,68.17,45200.0,55.4477,55.4477,55.2207,55.2693,45200.0
2008-07-17 15:00:00,68.18,68.26,68.1,68.17,48800.0,55.2774,55.3423,55.2126,55.2693,48800.0
2008-07-17 15:05:00,68.18,68.18,67.93,67.93,40700.0,55.2774,55.2774,55.0747,55.0747,40700.0
2008-07-17 15:10:00,67.93,68.11,67.85,68.03,39600.0,55.0747,55.2207,55.0099,55.1558,39600.0
2008-07-17 15:15:00,68.02,68.03,67.89,67.93,49200.0,55.1477,55.1558,55.0423,55.0747,49200.0
2008-07-17 15:20:00,67.95,67.95,67.91,67.95,37300.0,55.0909,55.0909,55.0585,55.0909,37300.0
2008-07-17 15:25:00,67.95,67.95,67.93,67.94,49500.0,55.0909,55.0909,55.0747,55.0828,49500.0
2008-07-17 15:30:00,67.94,67.95,67.94,67.94,68800.0,55.0828,55.0909,55.0828,55.0828,68800.0
2008-07-17 15:35:00,67.94,67.95,67.84,67.84,68400.0,55.0828,55.0909,55.0018,55.0018,68400.0
2008-07-17 15:40:00,67.84,67.96,67.79,67.93,84200.0,55.0018,55.0991,54.9612,55.0747,84200.0
2008-07-17 15:45:00,67.92,68.14,67.9,68.12,71500.0,55.0666,55.245,55.0504,55.2288,71500.0
2008-07-17 15:50:00,68.12,68.17,68.07,68.17,89400.0,55.2288,55.2693,55.1882,55.2693,89400.0
2008-07-17 15:55:00,68.16,68.39,68.16,68.34,94300.0,55.2612,55.4477,55.2612,55.4071,94300.0
2008-07-18 09:30:00,65.82,65.82,64.23,65.6,557000.0,53.364,53.364,52.0749,53.1857,557000.0
2008-07-18 09:35:00,65.6,65.65,64.63,64.63,214600.0,53.1857,53.2262,52.3992,52.3992,214600.0
2008-07-18 09:40:00,64.59,64.68,63.83,64.18,276600.0,52.3668,52.4398,51.7506,52.0344,276600.0
2008-07-18 09:45:00,64.13,65.1,64.05,65.05,284900.0,51.9939,52.7803,51.929,52.7398,284900.0
2008-07-18 09:50:00,65.05,65.06,64.67,64.72,143200.0,52.7398,52.7479,52.4317,52.4722,143200.0
2008-07-18 09:55:00,64.7,64.7,64.32,64.5,77900.0,52.456,52.456,52.1479,52.2938,77900.0
2008-07-18 10:00:00,64.48,64.75,64.33,64.54,141000.0,52.2776,52.4965,52.156,52.3263,141000.0
2008-07-18 10:05:00,64.54,64.88,64.53,64.86,73500.0,52.3263,52.6019,52.3182,52.5857,73500.0
2008-07-18 10:10:00,64.88,65.04,64.75,65.01,210200.0,52.6019,52.7316,52.4965,52.7073,210200.0
2008-07-18 10:15:00,64.99,65.14,64.69,64.82,94400.0,52.6911,52.8127,52.4479,52.5533,94400.0
2008-07-18 10:20:00,64.82,65.12,64.82,65.08,99000.0,52.5533,52.7965,52.5533,52.7641,99000.0
2008-07-18 10:25:00,65.08,65.44,65.08,65.13,78000.0,52.7641,53.0559,52.7641,52.8046,78000.0
2008-07-18 10:30:00,65.13,65.28,64.97,65.01,70500.0,52.8046,52.9262,52.6749,52.7073,70500.0
2008-07-18 10:35:00,65.02,65.24,64.89,65.01,89000.0,52.7154,52.8938,52.61,52.7073,89000.0
2008-07-18 10:40:00,65.0,65.01,64.64,64.72,49500.0,52.6992,52.7073,52.4073,52.4722,49500.0
2008-07-18 10:45:00,64.73,65.22,64.67,65.1,52400.0,52.4803,52.8776,52.4317,52.7803,52400.0
2008-07-18 10:50:00,65.09,65.22,65.03,65.1,73800.0,52.7722,52.8776,52.7235,52.7803,73800.0
2008-07-18 10:55:00,65.12,65.26,65.1,65.18,31100.0,52.7965,52.91,52.7803,52.8451,31100.0
2008-07-18 11:00:00,65.18,65.22,65.18,65.19,30300.0,52.8451,52.8776,52.8451,52.8533,30300.0
2008-07-18 11:05:00,65.2,65.22,65.05,65.05,48700.0,52.8614,52.8776,52.7398,52.7398,48700.0
2008-07-18 11:10:00,65.05,65.07,65.0,65.01,41300.0,52.7398,52.756,52.6992,52.7073,41300.0
2008-07-18 11:15:00,65.0,65.45,64.89,65.34,65200.0,52.6992,53.0641,52.61,52.9749,65200.0
2008-07-18 11:20:00,65.34,65.35,65.1,65.11,31900.0,52.9749,52.983,52.7803,52.7884,31900.0
2008-07-18 11:25:00,65.09,65.17,64.97,65.0,49900.0,52.7722,52.837,52.6749,52.6992,49900.0
2008-07-18 11:30:00,64.98,65.06,64.83,64.9,42300.0,52.683,52.7479,52.5614,52.6181,42300.0
2008-07-18 11:35:00,64.9,65.0,64.83,64.91,46400.0,52.6181,52.6992,52.5614,52.6262,46400.0
2008-07-18 11:40:00,64.88,64.95,64.85,64.86,16500.0,52.6019,52.6587,52.5776,52.5857,16500.0
2008-07-18 11:45:00,64.85,64.91,64.81,64.83,20100.0,52.5776,52.6262,52.5452,52.5614,20100.0
2008-07-18 11:50:00,64.81,64.87,64.78,64.85,23700.0,52.5452,52.5938,52.5208,52.5776,23700.0
2008-07-18 11:55:00,64.84,64.9,64.67,64.73,28900.0,52.5695,52.6181,52.4317,52.4803,28900.0
2008-07-18 12:00:00,64.71,64.74,64.65,64.66,31400.0,52.4641,52.4884,52.4154,52.4236,31400.0
2008-07-18 12:05:00,64.66,64.68,64.48,64.49,32600.0,52.4236,52.4398,52.2776,52.2857,32600.0
2008-07-18 12:10:00,64.46,64.55,64.22,64.31,63100.0,52.2614,52.3344,52.0668,52.1398,63100.0
2008-07-18 12:15:00,64.31,64.61,64.3,64.58,30500.0,52.1398,52.383,52.1317,52.3587,30500.0
2008-07-18 12:20:00,64.58,64.58,64.45,64.54,27700.0,52.3587,52.3587,52.2533,52.3263,27700.0
2008-07-18 12:25:00,64.51,64.72,64.46,64.61,22800.0,52.3019,52.4722,52.2614,52.383,22800.0
2008-07-18 12:30:00,64.59,64.62,64.49,64.59,24900.0,52.3668,52.3911,52.2857,52.3668,24900.0
2008-07-18 12:35:00,64.59,64.92,64.58,64.84,25200.0,52.3668,52.6344,52.3587,52.5695,25200.0
2008-07-18 12:40:00,64.85,65.1,64.85,65.09,41300.0,52.5776,52.7803,52.5776,52.7722,41300.0
2008-07-18 12:45:00,65.08,65.27,65.07,65.25,27800.0,52.7641,52.9181,52.756,52.9019,27800.0
2008-07-18 12:50:00,65.24,65.25,65.19,65.2,32300.0,52.8938,52.9019,52.8533,52.8614,32300.0
2008-07-18 12:55:00,65.21,65.24,65.11,65.14,24900.0,52.8695,52.8938,52.7884,52.8127,24900.0
2008-07-18 13:00:00,65.13,65.16,65.05,65.09,39200.0,52.8046,52.8289,52.7398,52.7722,39200.0
2008-07-18 13:05:00,65.1,65.11,64.95,64.96,31400.0,52.7803,52.7884,52.6587,52.6668,31400.0
2008-07-18 13:10:00,64.95,65.0,64.91,64.95,34000.0,52.6587,52.6992,52.6262,52.6587,34000.0
2008-07-18 13:15:00,64.94,65.06,64.93,65.06,43600.0,52.6506,52.7479,52.6425,52.7479,43600.0
2008-07-18 13:20:00,65.05,65.08,65.0,65.07,20600.0,52.7398,52.7641,52.6992,52.756,20600.0
2008-07-18 13:25:00,65.05,65.06,64.92,65.0,19400.0,52.7398,52.7479,52.6344,52.6992,19400.0
2008-07-18 13:30:00,65.0,65.07,64.96,64.99,21200.0,52.6992,52.756,52.6668,52.6911,21200.0
2008-07-18 13:35:00,65.0,65.02,64.83,64.83,11200.0,52.6992,52.7154,52.5614,52.5614,11200.0
2008-07-18 13:40:00,64.85,64.98,64.84,64.85,16800.0,52.5776,52.683,52.5695,52.5776,16800.0
2008-07-18 13:45:00,64.84,65.04,64.8,65.0,22100.0,52.5695,52.7316,52.5371,52.6992,22100.0
2008-07-18 13:50:00,65.0,65.11,64.97,65.08,17000.0,52.6992,52.7884,52.6749,52.7641,17000.0
2008-07-18 13:55:00,65.07,65.2,65.06,65.09,21700.0,52.756,52.8614,52.7479,52.7722,21700.0
2008-07-18 14:00:00,65.1,65.16,65.02,65.15,26000.0,52.7803,52.8289,52.7154,52.8208,26000.0
2008-07-18 14:05:00,65.13,65.46,65.12,65.36,31300.0,52.8046,53.0722,52.7965,52.9911,31300.0
2008-07-18 14:10:00,65.36,65.64,65.35,65.6,54000.0,52.9911,53.2181,52.983,53.1857,54000.0
2008-07-18 14:15:00,65.6,65.66,65.54,65.57,52800.0,53.1857,53.2343,53.137,53.1613,52800.0
2008-07-18 14:20:00,65.58,65.8,65.57,65.77,58900.0,53.1695,53.3478,53.1613,53.3235,58900.0
2008-07-18 14:25:00,65.78,65.94,65.71,65.93,64500.0,53.3316,53.4613,53.2749,53.4532,64500.0
2008-07-18 14:30:00,65.95,65.95,65.75,65.81,48400.0,53.4694,53.4694,53.3073,53.3559,48400.0
2008-07-18 14:35:00,65.8,65.81,65.61,65.62,32700.0,53.3478,53.3559,53.1938,53.2019,32700.0
2008-07-18 14:40:00,65.63,65.64,65.55,65.56,21800.0,53.21,53.2181,53.1451,53.1532,21800.0
2008-07-18 14:45:00,65.56,65.66,65.5,65.53,38600.0,53.1532,53.2343,53.1046,53.1289,38600.0
2008-07-18 14:50:00,65.56,65.6,65.49,65.59,29400.0,53.1532,53.1857,53.0965,53.1776,29400.0
2008-07-18 14:55:00,65.57,65.71,65.53,65.7,41300.0,53.1613,53.2749,53.1289,53.2667,41300.0
2008-07-18 15:00:00,65.7,65.71,65.52,65.55,31500.0,53.2667,53.2749,53.1208,53.1451,31500.0
2008-07-18 15:05:00,65.55,65.57,65.41,65.42,50400.0,53.1451,53.1613,53.0316,53.0397,50400.0
2008-07-18 15:10:00,65.44,65.5,65.14,65.4,62600.0,53.0559,53.1046,52.8127,53.0235,62600.0
2008-07-18 15:15:00,65.42,65.52,65.39,65.49,35700.0,53.0397,53.1208,53.0154,53.0965,35700.0
2008-07-18 15:20:00,65.49,65.54,65.4,65.45,72100.0,53.0965,53.137,53.0235,53.0641,72100.0
2008-07-18 15:25:00,65.44,65.57,65.43,65.45,52200.0,53.0559,53.1613,53.0478,53.0641,52200.0
2008-07-18 15:30:00,65.44,65.47,65.32,65.33,55200.0,53.0559,53.0803,52.9587,52.9668,55200.0
2008-07-18 15:35:00,65.33,65.35,65.14,65.24,66600.0,52.9668,52.983,52.8127,52.8938,66600.0
2008-07-18 15:40:00,65.24,65.26,65.06,65.07,48800.0,52.8938,52.91,52.7479,52.756,48800.0
2008-07-18 15:45:00,65.06,65.12,64.97,64.98,76000.0,52.7479,52.7965,52.6749,52.683,76000.0
2008-07-18 15:50:00,65.0,65.23,64.94,65.2,118200.0,52.6992,52.8857,52.6506,52.8614,118200.0
2008-07-18 15:55:00,65.2,65.47,65.2,65.4,131100.0,52.8614,53.0803,52.8614,53.0235,131100.0
2008-07-21 09:30:00,65.77,66.94,64.93,65.27,68200.0,53.3235,54.2721,52.6425,52.9181,68200.0
2008-07-21 09:35:00,65.29,65.66,65.28,65.61,14800.0,52.9343,53.2343,52.9262,53.1938,14800.0
2008-07-21 09:40:00,65.63,65.76,65.56,65.61,58100.0,53.21,53.3154,53.1532,53.1938,58100.0
2008-07-21 09:45:00,65.65,65.65,65.44,65.45,26700.0,53.2262,53.2262,53.0559,53.0641,26700.0
2008-07-21 09:50:00,65.47,65.59,65.27,65.56,32600.0,53.0803,53.1776,52.9181,53.1532,32600.0
2008-07-21 09:55:00,65.56,65.56,65.38,65.39,19900.0,53.1532,53.1532,53.0073,53.0154,19900.0
2008-07-21 10:00:00,65.37,65.39,65.12,65.14,21200.0,52.9992,53.0154,52.7965,52.8127,21200.0
2008-07-21 10:05:00,65.14,65.15,64.91,64.93,41900.0,52.8127,52.8208,52.6262,52.6425,41900.0
2008-07-21 10:10:00,64.93,64.93,64.76,64.82,27000.0,52.6425,52.6425,52.5046,52.5533,27000.0
2008-07-21 10:15:00,64.83,64.87,64.72,64.75,30600.0,52.5614,52.5938,52.4722,52.4965,30600.0
2008-07-21 10:20:00,64.75,64.82,64.66,64.68,24900.0,52.4965,52.5533,52.4236,52.4398,24900.0
2008-07-21 10:25:00,64.67,64.84,64.64,64.69,19500.0,52.4317,52.5695,52.4073,52.4479,19500.0
2008-07-21 10:30:00,64.69,64.69,64.5,64.51,19400.0,52.4479,52.4479,52.2938,52.3019,19400.0
2008-07-21 10:35:00,64.53,64.56,64.38,64.45,22600.0,52.3182,52.3425,52.1965,52.2533,22600.0
2008-07-21 10:40:00,64.45,64.54,64.41,64.47,22200.0,52.2533,52.3263,52.2209,52.2695,22200.0
2008-07-21 10:45:00,64.49,64.54,64.33,64.54,27100.0,52.2857,52.3263,52.156,52.3263,27100.0
2008-07-21 10:50:00,64.55,64.63,64.51,64.63,5300.0,52.3344,52.3992,52.3019,52.3992,5300.0
2008-07-21 10:55:00,64.64,64.7,64.51,64.51,15100.0,52.4073,52.456,52.3019,52.3019,15100.0
2008-07-21 11:00:00,64.49,64.49,64.39,64.43,9500.0,52.2857,52.2857,52.2047,52.2371,9500.0
2008-07-21 11:05:00,64.43,64.64,64.42,64.61,6500.0,52.2371,52.4073,52.229,52.383,6500.0
2008-07-21 11:10:00,64.63,64.68,64.59,64.59,8900.0,52.3992,52.4398,52.3668,52.3668,8900.0
2008-07-21 11:15:00,64.6,64.6,64.46,64.49,13500.0,52.3749,52.3749,52.2614,52.2857,13500.0
2008-07-21 11:20:00,64.53,64.75,64.53,64.74,12800.0,52.3182,52.4965,52.3182,52.4884,12800.0
2008-07-21 11:25:00,64.74,64.77,64.53,64.56,15100.0,52.4884,52.5127,52.3182,52.3425,15100.0
2008-07-21 11:30:00,64.57,64.61,64.56,64.6,5400.0,52.3506,52.383,52.3425,52.3749,5400.0
2008-07-21 11:35:00,64.59,64.63,64.58,64.6,7500.0,52.3668,52.3992,52.3587,52.3749,7500.0
2008-07-21 11:40:00,64.59,64.67,64.58,64.66,14500.0,52.3668,52.4317,52.3587,52.4236,14500.0
2008-07-21 11:45:00,64.64,64.69,64.64,64.67,12700.0,52.4073,52.4479,52.4073,52.4317,12700.0
2008-07-21 11:50:00,64.65,64.7,64.64,64.68,18600.0,52.4154,52.456,52.4073,52.4398,18600.0
2008-07-21 11:55:00,64.68,64.75,64.55,64.7,23800.0,52.4398,52.4965,52.3344,52.456,23800.0
2008-07-21 12:00:00,64.66,64.75,64.6,64.72,13500.0,52.4236,52.4965,52.3749,52.4722,13500.0
2008-07-21 12:05:00,64.74,64.85,64.65,64.69,17400.0,52.4884,52.5776,52.4154,52.4479,17400.0
2008-07-21 12:10:00,64.69,64.88,64.69,64.78,12400.0,52.4479,52.6019,52.4479,52.5208,12400.0
2008-07-21 12:15:00,64.78,64.91,64.78,64.84,10100.0,52.5208,52.6262,52.5208,52.5695,10100.0
2008-07-21 12:20:00,64.84,64.94,64.83,64.89,14200.0,52.5695,52.6506,52.5614,52.61,14200.0
2008-07-21 12:25:00,64.89,64.94,64.84,64.89,15100.0,52.61,52.6506,52.5695,52.61,15100.0
2008-07-21 12:30:00,64.89,64.94,64.89,64.91,15000.0,52.61,52.6506,52.61,52.6262,15000.0
2008-07-21 12:35:00,64.92,64.95,64.91,64.95,8200.0,52.6344,52.6587,52.6262,52.6587,8200.0
2008-07-21 12:40:00,64.95,65.06,64.93,65.05,12300.0,52.6587,52.7479,52.6425,52.7398,12300.0
2008-07-21 12:45:00,65.06,65.13,64.88,64.93,22600.0,52.7479,52.8046,52.6019,52.6425,22600.0
2008-07-21 12:50:00,64.94,64.95,64.9,64.95,11700.0,52.6506,52.6587,52.6181,52.6587,11700.0
2008-07-21 12:55:00,64.93,64.94,64.91,64.92,7900.0,52.6425,52.6506,52.6262,52.6344,7900.0
2008-07-21 13:00:00,64.91,64.97,64.91,64.95,9000.0,52.6262,52.6749,52.6262,52.6587,9000.0
2008-07-21 13:05:00,64.95,65.0,64.95,65.0,11800.0,52.6587,52.6992,52.6587,52.6992,11800.0
2008-07-21 13:10:00,64.99,64.99,64.83,64.87,19800.0,52.6911,52.6911,52.5614,52.5938,19800.0
2008-07-21 13:15:00,64.86,64.98,64.83,64.97,23700.0,52.5857,52.683,52.5614,52.6749,23700.0
2008-07-21 13:20:00,64.95,64.98,64.82,64.89,17400.0,52.6587,52.683,52.5533,52.61,17400.0
2008-07-21 13:25:00,64.9,64.94,64.72,64.72,9000.0,52.6181,52.6506,52.4722,52.4722,9000.0
2008-07-21 13:30:00,64.73,64.85,64.62,64.71,23700.0,52.4803,52.5776,52.3911,52.4641,23700.0
2008-07-21 13:35:00,64.71,64.76,64.69,64.75,32600.0,52.4641,52.5046,52.4479,52.4965,32600.0
2008-07-21 13:40:00,64.76,64.79,64.68,64.72,22500.0,52.5046,52.529,52.4398,52.4722,22500.0
2008-07-21 13:45:00,64.71,64.75,64.59,64.61,13300.0,52.4641,52.4965,52.3668,52.383,13300.0
2008-07-21 13:50:00,64.63,64.73,64.61,64.68,13200.0,52.3992,52.4803,52.383,52.4398,13200.0
2008-07-21 13:55:00,64.68,64.68,64.44,64.46,47300.0,52.4398,52.4398,52.2452,52.2614,47300.0
2008-07-21 14:00:00,64.48,64.53,64.36,64.36,15700.0,52.2776,52.3182,52.1803,52.1803,15700.0
2008-07-21 14:05:00,64.37,64.57,64.37,64.56,11900.0,52.1884,52.3506,52.1884,52.3425,11900.0
2008-07-21 14:10:00,64.56,64.58,64.48,64.58,5900.0,52.3425,52.3587,52.2776,52.3587,5900.0
2008-07-21 14:15:00,64.58,64.64,64.51,64.6,8700.0,52.3587,52.4073,52.3019,52.3749,8700.0
2008-07-21 14:20:00,64.6,64.62,64.53,64.6,6300.0,52.3749,52.3911,52.3182,52.3749,6300.0
2008-07-21 14:25:00,64.62,64.63,64.48,64.55,18700.0,52.3911,52.3992,52.2776,52.3344,18700.0
2008-07-21 14:30:00,64.56,64.58,64.54,64.54,9200.0,52.3425,52.3587,52.3263,52.3263,9200.0
2008-07-21 14:35:00,64.55,64.6,64.47,64.49,10800.0,52.3344,52.3749,52.2695,52.2857,10800.0
2008-07-21 14:40:00,64.48,64.49,64.39,64.45,27700.0,52.2776,52.2857,52.2047,52.2533,27700.0
2008-07-21 14:45:00,64.44,64.45,64.3,64.33,35100.0,52.2452,52.2533,52.1317,52.156,35100.0
2008-07-21 14:50:00,64.35,64.42,64.34,64.41,16900.0,52.1722,52.229,52.1641,52.2209,16900.0
2008-07-21 14:55:00,64.42,64.47,64.41,64.42,13000.0,52.229,52.2695,52.2209,52.229,13000.0
2008-07-21 15:00:00,64.42,64.59,64.42,64.54,18100.0,52.229,52.3668,52.229,52.3263,18100.0
2008-07-21 15:05:00,64.54,64.55,64.43,64.5,24900.0,52.3263,52.3344,52.2371,52.2938,24900.0
2008-07-21 15:10:00,64.5,64.64,64.49,64.53,17500.0,52.2938,52.4073,52.2857,52.3182,17500.0
2008-07-21 15:15:00,64.54,64.61,64.44,64.55,38500.0,52.3263,52.383,52.2452,52.3344,38500.0
2008-07-21 15:20:00,64.57,64.68,64.55,64.62,14700.0,52.3506,52.4398,52.3344,52.3911,14700.0
2008-07-21 15:25:00,64.62,64.66,64.57,64.66,22300.0,52.3911,52.4236,52.3506,52.4236,22300.0
2008-07-21 15:30:00,64.65,64.66,64.59,64.6,32000.0,52.4154,52.4236,52.3668,52.3749,32000.0
2008-07-21 15:35:00,64.57,64.75,64.56,64.62,31500.0,52.3506,52.4965,52.3425,52.3911,31500.0
2008-07-21 15:40:00,64.64,64.71,64.57,64.62,26600.0,52.4073,52.4641,52.3506,52.3911,26600.0
2008-07-21 15:45:00,64.6,64.68,64.59,64.62,17300.0,52.3749,52.4398,52.3668,52.3911,17300.0
2008-07-21 15:50:00,64.6,64.62,64.54,64.56,26200.0,52.3749,52.3911,52.3263,52.3425,26200.0
2008-07-21 15:55:00,64.58,64.64,64.55,64.57,58500.0,52.3587,52.4073,52.3344,52.3506,58500.0
2008-07-22 09:30:00,64.23,65.09,64.23,65.08,52600.0,52.0749,52.7722,52.0749,52.7641,52600.0
2008-07-22 09:35:00,65.05,65.26,64.93,65.22,29300.0,52.7398,52.91,52.6425,52.8776,29300.0
2008-07-22 09:40:00,65.24,65.38,65.15,65.23,52600.0,52.8938,53.0073,52.8208,52.8857,52600.0
2008-07-22 09:45:00,65.2,65.43,65.02,65.43,40000.0,52.8614,53.0478,52.7154,53.0478,40000.0
2008-07-22 09:50:00,65.42,65.5,64.76,64.78,140600.0,53.0397,53.1046,52.5046,52.5208,140600.0
2008-07-22 09:55:00,64.8,65.42,64.64,65.39,82500.0,52.5371,53.0397,52.4073,53.0154,82500.0
2008-07-22 10:00:00,65.41,65.58,65.34,65.49,32400.0,53.0316,53.1695,52.9749,53.0965,32400.0
2008-07-22 10:05:00,65.48,65.65,65.41,65.44,29500.0,53.0884,53.2262,53.0316,53.0559,29500.0
2008-07-22 10:10:00,65.41,65.52,65.2,65.26,22200.0,53.0316,53.1208,52.8614,52.91,22200.0
2008-07-22 10:15:00,65.27,65.49,65.21,65.49,24500.0,52.9181,53.0965,52.8695,53.0965,24500.0
2008-07-22 10:20:00,65.46,65.48,65.3,65.31,10500.0,53.0722,53.0884,52.9424,52.9505,10500.0
2008-07-22 10:25:00,65.29,65.35,65.0,65.13,43400.0,52.9343,52.983,52.6992,52.8046,43400.0
2008-07-22 10:30:00,65.12,65.32,64.98,65.1,87000.0,52.7965,52.9587,52.683,52.7803,87000.0
2008-07-22 10:35:00,65.1,65.24,65.09,65.22,60500.0,52.7803,52.8938,52.7722,52.8776,60500.0
2008-07-22 10:40:00,65.2,65.27,65.16,65.21,41600.0,52.8614,52.9181,52.8289,52.8695,41600.0
2008-07-22 10:45:00,65.2,65.2,65.05,65.17,44300.0,52.8614,52.8614,52.7398,52.837,44300.0
2008-07-22 10:50:00,65.19,65.23,65.07,65.15,43600.0,52.8533,52.8857,52.756,52.8208,43600.0
2008-07-22 10:55:00,65.14,65.23,65.08,65.12,18800.0,52.8127,52.8857,52.7641,52.7965,18800.0
2008-07-22 11:00:00,65.15,65.15,65.1,65.13,15600.0,52.8208,52.8208,52.7803,52.8046,15600.0
2008-07-22 11:05:00,65.13,65.25,65.08,65.1,21800.0,52.8046,52.9019,52.7641,52.7803,21800.0
2008-07-22 11:10:00,65.12,65.22,65.07,65.16,26600.0,52.7965,52.8776,52.756,52.8289,26600.0
2008-07-22 11:15:00,65.18,65.2,65.09,65.1,56000.0,52.8451,52.8614,52.7722,52.7803,56000.0
2008-07-22 11:20:00,65.11,65.29,65.1,65.26,78600.0,52.7884,52.9343,52.7803,52.91,78600.0
2008-07-22 11:25:00,65.24,65.26,65.14,65.15,8600.0,52.8938,52.91,52.8127,52.8208,8600.0
2008-07-22 11:30:00,65.15,65.29,65.13,65.27,11000.0,52.8208,52.9343,52.8046,52.9181,11000.0
2008-07-22 11:35:00,65.28,65.32,65.25,65.28,20800.0,52.9262,52.9587,52.9019,52.9262,20800.0
2008-07-22 11:40:00,65.28,65.31,65.2,65.23,12800.0,52.9262,52.9505,52.8614,52.8857,12800.0
2008-07-22 11:45:00,65.24,65.26,65.2,65.2,20500.0,52.8938,52.91,52.8614,52.8614,20500.0
2008-07-22 11:50:00,65.21,65.24,65.12,65.24,16000.0,52.8695,52.8938,52.7965,52.8938,16000.0
2008-07-22 11:55:00,65.24,65.24,65.16,65.18,20300.0,52.8938,52.8938,52.8289,52.8451,20300.0
2008-07-22 12:00:00,65.17,65.22,65.14,65.18,12800.0,52.837,52.8776,52.8127,52.8451,12800.0
2008-07-22 12:05:00,65.18,65.28,65.17,65.27,9400.0,52.8451,52.9262,52.837,52.9181,9400.0
2008-07-22 12:10:00,65.28,65.31,65.2,65.28,10200.0,52.9262,52.9505,52.8614,52.9262,10200.0
2008-07-22 12:15:00,65.28,65.45,65.28,65.38,12500.0,52.9262,53.0641,52.9262,53.0073,12500.0
2008-07-22 12:20:00,65.36,65.56,65.36,65.52,10100.0,52.9911,53.1532,52.9911,53.1208,10100.0
2008-07-22 12:25:00,65.52,65.54,65.34,65.38,10400.0,53.1208,53.137,52.9749,53.0073,10400.0
2008-07-22 12:30:00,65.35,65.4,65.35,65.35,7600.0,52.983,53.0235,52.983,52.983,7600.0
2008-07-22 12:35:00,65.35,65.37,65.3,65.32,8700.0,52.983,52.9992,52.9424,52.9587,8700.0
2008-07-22 12:40:00,65.32,65.32,65.22,65.24,18200.0,52.9587,52.9587,52.8776,52.8938,18200.0
2008-07-22 12:45:00,65.23,65.32,65.19,65.22,36700.0,52.8857,52.9587,52.8533,52.8776,36700.0
2008-07-22 12:50:00,65.24,65.32,65.13,65.22,27500.0,52.8938,52.9587,52.8046,52.8776,27500.0
2008-07-22 12:55:00,65.24,65.28,65.11,65.13,15700.0,52.8938,52.9262,52.7884,52.8046,15700.0
2008-07-22 13:00:00,65.16,65.27,65.1,65.12,38200.0,52.8289,52.9181,52.7803,52.7965,38200.0
2008-07-22 13:05:00,65.11,65.13,65.05,65.08,9000.0,52.7884,52.8046,52.7398,52.7641,9000.0
2008-07-22 13:10:00,65.09,65.13,65.06,65.11,18000.0,52.7722,52.8046,52.7479,52.7884,18000.0
2008-07-22 13:15:00,65.09,65.13,65.08,65.09,20900.0,52.7722,52.8046,52.7641,52.7722,20900.0
2008-07-22 13:20:00,65.11,65.13,65.09,65.1,10500.0,52.7884,52.8046,52.7722,52.7803,10500.0
2008-07-22 13:25:00,65.11,65.14,65.07,65.08,24000.0,52.7884,52.8127,52.756,52.7641,24000.0
2008-07-22 13:30:00,65.12,65.13,65.08,65.1,12100.0,52.7965,52.8046,52.7641,52.7803,12100.0
2008-07-22 13:35:00,65.1,65.14,65.09,65.12,14600.0,52.7803,52.8127,52.7722,52.7965,14600.0
2008-07-22 13:40:00,65.11,65.13,65.02,65.08,31800.0,52.7884,52.8046,52.7154,52.7641,31800.0
2008-07-22 13:45:00,65.07,65.12,65.07,65.11,8200.0,52.756,52.7965,52.756,52.7884,8200.0
2008-07-22 13:50:00,65.12,65.12,65.05,65.05,22300.0,52.7965,52.7965,52.7398,52.7398,22300.0
2008-07-22 13:55:00,65.06,65.08,64.96,64.99,26000.0,52.7479,52.7641,52.6668,52.6911,26000.0
2008-07-22 14:00:00,64.98,65.05,64.98,65.01,12900.0,52.683,52.7398,52.683,52.7073,12900.0
2008-07-22 14:05:00,65.02,65.07,65.0,65.05,11700.0,52.7154,52.756,52.6992,52.7398,11700.0
2008-07-22 14:10:00,65.08,65.11,64.9,64.93,13200.0,52.7641,52.7884,52.6181,52.6425,13200.0
2008-07-22 14:15:00,64.92,65.02,64.9,64.97,13100.0,52.6344,52.7154,52.6181,52.6749,13100.0
2008-07-22 14:20:00,64.99,65.07,64.98,64.98,14600.0,52.6911,52.756,52.683,52.683,14600.0
2008-07-22 14:25:00,64.99,65.11,64.99,65.07,11600.0,52.6911,52.7884,52.6911,52.756,11600.0
2008-07-22 14:30:00,65.09,65.15,65.07,65.13,23300.0,52.7722,52.8208,52.756,52.8046,23300.0
2008-07-22 14:35:00,65.13,65.39,65.12,65.39,96100.0,52.8046,53.0154,52.7965,53.0154,96100.0
2008-07-22 14:40:00,65.37,65.48,65.37,65.43,87400.0,52.9992,53.0884,52.9992,53.0478,87400.0
2008-07-22 14:45:00,65.42,65.48,65.38,65.43,47900.0,53.0397,53.0884,53.0073,53.0478,47900.0
2008-07-22 14:50:00,65.42,65.45,65.37,65.37,15800.0,53.0397,53.0641,52.9992,52.9992,15800.0
2008-07-22 14:55:00,65.37,65.43,65.31,65.31,25100.0,52.9992,53.0478,52.9505,52.9505,25100.0
2008-07-22 15:00:00,65.32,65.46,65.32,65.41,24400.0,52.9587,53.0722,52.9587,53.0316,24400.0
2008-07-22 15:05:00,65.41,65.45,65.38,65.4,20800.0,53.0316,53.0641,53.0073,53.0235,20800.0
2008-07-22 15:10:00,65.4,65.47,65.39,65.43,22400.0,53.0235,53.0803,53.0154,53.0478,22400.0
2008-07-22 15:15:00,65.44,65.51,65.42,65.49,17600.0,53.0559,53.1127,53.0397,53.0965,17600.0
2008-07-22 15:20:00,65.49,65.61,65.49,65.57,34200.0,53.0965,53.1938,53.0965,53.1613,34200.0
2008-07-22 15:25:00,65.56,65.6,65.52,65.57,14800.0,53.1532,53.1857,53.1208,53.1613,14800.0
2008-07-22 15:30:00,65.55,65.67,65.55,65.63,35400.0,53.1451,53.2424,53.1451,53.21,35400.0
2008-07-22 15:35:00,65.63,65.82,65.62,65.79,29600.0,53.21,53.364,53.2019,53.3397,29600.0
2008-07-22 15:40:00,65.81,65.92,65.7,65.87,64900.0,53.3559,53.4451,53.2667,53.4046,64900.0
2008-07-22 15:45:00,65.84,66.0,65.84,65.98,60900.0,53.3802,53.51,53.3802,53.4938,60900.0
2008-07-22 15:50:00,65.97,66.0,65.94,65.98,71900.0,53.4856,53.51,53.4613,53.4938,71900.0
2008-07-22 15:55:00,65.98,66.09,65.92,65.95,105500.0,53.4938,53.5829,53.4451,53.4694,105500.0
2008-07-23 09:30:00,65.14,65.15,64.51,64.51,90800.0,52.8127,52.8208,52.3019,52.3019,90800.0
2008-07-23 09:35:00,64.54,64.99,64.47,64.7,47000.0,52.3263,52.6911,52.2695,52.456,47000.0
2008-07-23 09:40:00,64.67,64.93,64.66,64.92,20100.0,52.4317,52.6425,52.4236,52.6344,20100.0
2008-07-23 09:45:00,64.91,65.14,64.84,65.0,27800.0,52.6262,52.8127,52.5695,52.6992,27800.0
2008-07-23 09:50:00,65.01,65.02,64.82,64.84,13200.0,52.7073,52.7154,52.5533,52.5695,13200.0
2008-07-23 09:55:00,64.85,64.85,64.65,64.67,17700.0,52.5776,52.5776,52.4154,52.4317,17700.0
2008-07-23 10:00:00,64.68,64.7,64.47,64.49,22200.0,52.4398,52.456,52.2695,52.2857,22200.0
2008-07-23 10:05:00,64.51,64.57,64.5,64.56,36500.0,52.3019,52.3506,52.2938,52.3425,36500.0
2008-07-23 10:10:00,64.56,64.71,64.56,64.57,9900.0,52.3425,52.4641,52.3425,52.3506,9900.0
2008-07-23 10:15:00,64.6,64.74,64.57,64.61,22200.0,52.3749,52.4884,52.3506,52.383,22200.0
2008-07-23 10:20:00,64.64,64.78,64.57,64.73,31500.0,52.4073,52.5208,52.3506,52.4803,31500.0
2008-07-23 10:25:00,64.73,64.82,64.71,64.81,46800.0,52.4803,52.5533,52.4641,52.5452,46800.0
2008-07-23 10:30:00,64.81,64.81,64.6,64.6,21700.0,52.5452,52.5452,52.3749,52.3749,21700.0
2008-07-23 10:35:00,64.6,64.69,64.47,64.63,31800.0,52.3749,52.4479,52.2695,52.3992,31800.0
2008-07-23 10:40:00,64.66,64.81,64.59,64.65,31400.0,52.4236,52.5452,52.3668,52.4154,31400.0
2008-07-23 10:45:00,64.65,64.73,64.62,64.64,10900.0,52.4154,52.4803,52.3911,52.4073,10900.0
2008-07-23 10:50:00,64.67,64.79,64.64,64.79,11000.0,52.4317,52.529,52.4073,52.529,11000.0
2008-07-23 10:55:00,64.77,64.8,64.63,64.71,19400.0,52.5127,52.5371,52.3992,52.4641,19400.0
2008-07-23 11:00:00,64.69,64.69,64.58,64.58,16900.0,52.4479,52.4479,52.3587,52.3587,16900.0
2008-07-23 11:05:00,64.57,64.61,64.44,64.49,15200.0,52.3506,52.383,52.2452,52.2857,15200.0
2008-07-23 11:10:00,64.49,64.54,64.42,64.45,26700.0,52.2857,52.3263,52.229,52.2533,26700.0
2008-07-23 11:15:00,64.47,64.54,64.44,64.5,20200.0,52.2695,52.3263,52.2452,52.2938,20200.0
2008-07-23 11:20:00,64.51,64.54,64.42,64.52,29600.0,52.3019,52.3263,52.229,52.31,29600.0
2008-07-23 11:25:00,64.49,64.52,64.32,64.36,17900.0,52.2857,52.31,52.1479,52.1803,17900.0
2008-07-23 11:30:00,64.37,64.44,64.27,64.43,13300.0,52.1884,52.2452,52.1074,52.2371,13300.0
2008-07-23 11:35:00,64.43,64.55,64.4,64.5,25300.0,52.2371,52.3344,52.2128,52.2938,25300.0
2008-07-23 11:40:00,64.5,64.6,64.49,64.52,10200.0,52.2938,52.3749,52.2857,52.31,10200.0
2008-07-23 11:45:00,64.52,64.6,64.46,64.53,14800.0,52.31,52.3749,52.2614,52.3182,14800.0
2008-07-23 11:50:00,64.57,64.6,64.46,64.47,8200.0,52.3506,52.3749,52.2614,52.2695,8200.0
2008-07-23 11:55:00,64.48,64.5,64.44,64.5,7800.0,52.2776,52.2938,52.2452,52.2938,7800.0
2008-07-23 12:00:00,64.46,64.6,64.46,64.58,26200.0,52.2614,52.3749,52.2614,52.3587,26200.0
2008-07-23 12:05:00,64.58,64.7,64.49,64.49,11800.0,52.3587,52.456,52.2857,52.2857,11800.0
2008-07-23 12:10:00,64.49,64.49,64.34,64.42,7400.0,52.2857,52.2857,52.1641,52.229,7400.0
2008-07-23 12:15:00,64.41,64.45,64.28,64.31,21700.0,52.2209,52.2533,52.1155,52.1398,21700.0
2008-07-23 12:20:00,64.31,64.31,64.17,64.17,14800.0,52.1398,52.1398,52.0263,52.0263,14800.0
2008-07-23 12:25:00,64.16,64.19,64.07,64.07,15000.0,52.0182,52.0425,51.9452,51.9452,15000.0
2008-07-23 12:30:00,64.1,64.14,64.04,64.12,23800.0,51.9695,52.002,51.9209,51.9857,23800.0
2008-07-23 12:35:00,64.14,64.29,64.12,64.28,12600.0,52.002,52.1236,51.9857,52.1155,12600.0
2008-07-23 12:40:00,64.28,64.3,64.25,64.3,7400.0,52.1155,52.1317,52.0911,52.1317,7400.0
2008-07-23 12:45:00,64.3,64.32,64.26,64.27,8900.0,52.1317,52.1479,52.0993,52.1074,8900.0
2008-07-23 12:50:00,64.26,64.34,64.26,64.3,8900.0,52.0993,52.1641,52.0993,52.1317,8900.0
2008-07-23 12:55:00,64.3,64.39,64.29,64.34,13000.0,52.1317,52.2047,52.1236,52.1641,13000.0
2008-07-23 13:00:00,64.37,64.38,64.29,64.31,4700.0,52.1884,52.1965,52.1236,52.1398,4700.0
2008-07-23 13:05:00,64.3,64.36,64.26,64.27,5100.0,52.1317,52.1803,52.0993,52.1074,5100.0
2008-07-23 13:10:00,64.25,64.36,64.25,64.35,5700.0,52.0911,52.1803,52.0911,52.1722,5700.0
2008-07-23 13:15:00,64.37,64.41,64.33,64.34,9400.0,52.1884,52.2209,52.156,52.1641,9400.0
2008-07-23 13:20:00,64.34,64.41,64.31,64.36,7300.0,52.1641,52.2209,52.1398,52.1803,7300.0
2008-07-23 13:25:00,64.34,64.41,64.33,64.39,7700.0,52.1641,52.2209,52.156,52.2047,7700.0
2008-07-23 13:30:00,64.38,64.45,64.33,64.34,14900.0,52.1965,52.2533,52.156,52.1641,14900.0
2008-07-23 13:35:00,64.34,64.46,64.34,64.46,11800.0,52.1641,52.2614,52.1641,52.2614,11800.0
2008-07-23 13:40:00,64.47,64.54,64.47,64.5,11100.0,52.2695,52.3263,52.2695,52.2938,11100.0
2008-07-23 13:45:00,64.5,64.55,64.44,64.51,14700.0,52.2938,52.3344,52.2452,52.3019,14700.0
2008-07-23 13:50:00,64.5,64.54,64.45,64.48,10100.0,52.2938,52.3263,52.2533,52.2776,10100.0
2008-07-23 13:55:00,64.45,64.51,64.36,64.5,7800.0,52.2533,52.3019,52.1803,52.2938,7800.0
2008-07-23 14:00:00,64.47,64.53,64.45,64.48,11200.0,52.2695,52.3182,52.2533,52.2776,11200.0
2008-07-23 14:05:00,64.51,64.62,64.47,64.61,19400.0,52.3019,52.3911,52.2695,52.383,19400.0
2008-07-23 14:10:00,64.61,64.67,64.53,64.53,5500.0,52.383,52.4317,52.3182,52.3182,5500.0
2008-07-23 14:15:00,64.52,64.57,64.48,64.51,10100.0,52.31,52.3506,52.2776,52.3019,10100.0
2008-07-23 14:20:00,64.5,64.57,64.49,64.54,10100.0,52.2938,52.3506,52.2857,52.3263,10100.0
2008-07-23 14:25:00,64.56,64.65,64.48,64.63,15800.0,52.3425,52.4154,52.2776,52.3992,15800.0
2008-07-23 14:30:00,64.65,64.68,64.58,64.58,14100.0,52.4154,52.4398,52.3587,52.3587,14100.0
2008-07-23 14:35:00,64.59,64.64,64.45,64.47,10000.0,52.3668,52.4073,52.2533,52.2695,10000.0
2008-07-23 14:40:00,64.45,64.47,64.33,64.41,26900.0,52.2533,52.2695,52.156,52.2209,26900.0
2008-07-23 14:45:00,64.42,64.43,64.33,64.33,8000.0,52.229,52.2371,52.156,52.156,8000.0
2008-07-23 14:50:00,64.36,64.49,64.36,64.46,7100.0,52.1803,52.2857,52.1803,52.2614,7100.0
2008-07-23 14:55:00,64.45,64.45,64.37,64.42,6000.0,52.2533,52.2533,52.1884,52.229,6000.0
2008-07-23 15:00:00,64.42,64.47,64.39,64.45,10000.0,52.229,52.2695,52.2047,52.2533,10000.0
2008-07-23 15:05:00,64.47,64.51,64.46,64.47,15000.0,52.2695,52.3019,52.2614,52.2695,15000.0
2008-07-23 15:10:00,64.47,64.59,64.46,64.59,11100.0,52.2695,52.3668,52.2614,52.3668,11100.0
2008-07-23 15:15:00,64.58,64.6,64.42,64.47,8400.0,52.3587,52.3749,52.229,52.2695,8400.0
2008-07-23 15:20:00,64.48,64.53,64.41,64.49,11300.0,52.2776,52.3182,52.2209,52.2857,11300.0
2008-07-23 15:25:00,64.53,64.57,64.47,64.47,10500.0,52.3182,52.3506,52.2695,52.2695,10500.0
2008-07-23 15:30:00,64.49,64.53,64.43,64.43,24400.0,52.2857,52.3182,52.2371,52.2371,24400.0
2008-07-23 15:35:00,64.45,64.54,64.44,64.49,41200.0,52.2533,52.3263,52.2452,52.2857,41200.0
2008-07-23 15:40:00,64.49,64.52,64.29,64.3,31700.0,52.2857,52.31,52.1236,52.1317,31700.0
2008-07-23 15:45:00,64.3,64.35,64.25,64.29,31500.0,52.1317,52.1722,52.0911,52.1236,31500.0
2008-07-23 15:50:00,64.29,64.42,64.28,64.39,42400.0,52.1236,52.229,52.1155,52.2047,42400.0
2008-07-23 15:55:00,64.39,64.46,64.3,64.45,81700.0,52.2047,52.2614,52.1317,52.2533,81700.0
2008-07-24 09:30:00,64.55,64.55,64.09,64.21,27000.0,52.3344,52.3344,51.9614,52.0587,27000.0
2008-07-24 09:35:00,64.3,64.46,64.28,64.46,18100.0,52.1317,52.2614,52.1155,52.2614,18100.0
2008-07-24 09:40:00,64.43,64.76,64.34,64.76,24800.0,52.2371,52.5046,52.1641,52.5046,24800.0
2008-07-24 09:45:00,64.76,64.95,64.74,64.95,28600.0,52.5046,52.6587,52.4884,52.6587,28600.0
2008-07-24 09:50:00,64.93,64.94,64.76,64.92,22900.0,52.6425,52.6506,52.5046,52.6344,22900.0
2008-07-24 09:55:00,64.93,64.94,64.65,64.65,18700.0,52.6425,52.6506,52.4154,52.4154,18700.0
2008-07-24 10:00:00,64.64,64.82,64.61,64.79,18800.0,52.4073,52.5533,52.383,52.529,18800.0
2008-07-24 10:05:00,64.77,64.77,64.55,64.55,13500.0,52.5127,52.5127,52.3344,52.3344,13500.0
2008-07-24 10:10:00,64.56,64.85,64.54,64.82,14600.0,52.3425,52.5776,52.3263,52.5533,14600.0
2008-07-24 10:15:00,64.82,64.93,64.79,64.84,18700.0,52.5533,52.6425,52.529,52.5695,18700.0
2008-07-24 10:20:00,64.83,64.99,64.81,64.98,16900.0,52.5614,52.6911,52.5452,52.683,16900.0
2008-07-24 10:25:00,64.99,64.99,64.86,64.86,13800.0,52.6911,52.6911,52.5857,52.5857,13800.0
2008-07-24 10:30:00,64.9,64.97,64.85,64.88,12300.0,52.6181,52.6749,52.5776,52.6019,12300.0
2008-07-24 10:35:00,64.91,65.0,64.91,64.96,15000.0,52.6262,52.6992,52.6262,52.6668,15000.0
2008-07-24 10:40:00,64.97,64.97,64.71,64.72,7500.0,52.6749,52.6749,52.4641,52.4722,7500.0
2008-07-24 10:45:00,64.71,65.02,64.67,64.87,13900.0,52.4641,52.7154,52.4317,52.5938,13900.0
2008-07-24 10:50:00,64.89,64.91,64.77,64.77,11300.0,52.61,52.6262,52.5127,52.5127,11300.0
2008-07-24 10:55:00,64.8,64.84,64.75,64.75,15200.0,52.5371,52.5695,52.4965,52.4965,15200.0
2008-07-24 11:00:00,64.73,64.8,64.69,64.71,15300.0,52.4803,52.5371,52.4479,52.4641,15300.0
2008-07-24 11:05:00,64.73,64.78,64.68,64.7,16300.0,52.4803,52.5208,52.4398,52.456,16300.0
2008-07-24 11:10:00,64.7,64.74,64.66,64.7,22800.0,52.456,52.4884,52.4236,52.456,22800.0
2008-07-24 11:15:00,64.7,64.74,64.67,64.69,31500.0,52.456,52.4884,52.4317,52.4479,31500.0
2008-07-24 11:20:00,64.69,64.72,64.68,64.69,25000.0,52.4479,52.4722,52.4398,52.4479,25000.0
2008-07-24 11:25:00,64.69,64.71,64.59,64.63,18700.0,52.4479,52.4641,52.3668,52.3992,18700.0
2008-07-24 11:30:00,64.63,64.76,64.61,64.71,28300.0,52.3992,52.5046,52.383,52.4641,28300.0
2008-07-24 11:35:00,64.73,64.79,64.73,64.78,8800.0,52.4803,52.529,52.4803,52.5208,8800.0
2008-07-24 11:40:00,64.77,64.81,64.75,64.76,8400.0,52.5127,52.5452,52.4965,52.5046,8400.0
2008-07-24 11:45:00,64.77,64.84,64.72,64.84,19000.0,52.5127,52.5695,52.4722,52.5695,19000.0
2008-07-24 11:50:00,64.84,64.87,64.76,64.86,20100.0,52.5695,52.5938,52.5046,52.5857,20100.0
2008-07-24 11:55:00,64.87,64.87,64.78,64.82,9400.0,52.5938,52.5938,52.5208,52.5533,9400.0
2008-07-24 12:00:00,64.81,64.86,64.69,64.7,23200.0,52.5452,52.5857,52.4479,52.456,23200.0
2008-07-24 12:05:00,64.69,64.81,64.68,64.71,12000.0,52.4479,52.5452,52.4398,52.4641,12000.0
2008-07-24 12:10:00,64.7,64.72,64.66,64.68,9200.0,52.456,52.4722,52.4236,52.4398,9200.0
2008-07-24 12:15:00,64.68,64.7,64.66,64.68,9800.0,52.4398,52.456,52.4236,52.4398,9800.0
2008-07-24 12:20:00,64.68,64.7,64.68,64.69,5500.0,52.4398,52.456,52.4398,52.4479,5500.0
2008-07-24 12:25:00,64.68,64.7,64.62,64.65,15400.0,52.4398,52.456,52.3911,52.4154,15400.0
2008-07-24 12:30:00,64.66,64.7,64.63,64.69,8400.0,52.4236,52.456,52.3992,52.4479,8400.0
2008-07-24 12:35:00,64.7,64.7,64.52,64.58,22100.0,52.456,52.456,52.31,52.3587,22100.0
2008-07-24 12:40:00,64.58,64.71,64.57,64.7,13600.0,52.3587,52.4641,52.3506,52.456,13600.0
2008-07-24 12:45:00,64.7,64.71,64.67,64.69,16000.0,52.456,52.4641,52.4317,52.4479,16000.0
2008-07-24 12:50:00,64.68,64.68,64.61,64.64,9800.0,52.4398,52.4398,52.383,52.4073,9800.0
2008-07-24 12:55:00,64.63,64.68,64.56,64.61,7200.0,52.3992,52.4398,52.3425,52.383,7200.0
2008-07-24 13:00:00,64.6,64.7,64.56,64.67,112700.0,52.3749,52.456,52.3425,52.4317,112700.0
2008-07-24 13:05:00,64.67,64.69,64.63,64.66,10600.0,52.4317,52.4479,52.3992,52.4236,10600.0
2008-07-24 13:10:00,64.65,64.69,64.65,64.67,12600.0,52.4154,52.4479,52.4154,52.4317,12600.0
2008-07-24 13:15:00,64.68,64.71,64.65,64.69,14600.0,52.4398,52.4641,52.4154,52.4479,14600.0
2008-07-24 13:20:00,64.69,64.73,64.64,64.72,45100.0,52.4479,52.4803,52.4073,52.4722,45100.0
2008-07-24 13:25:00,64.72,64.72,64.57,64.67,25900.0,52.4722,52.4722,52.3506,52.4317,25900.0
2008-07-24 13:30:00,64.67,64.72,64.62,64.7,14600.0,52.4317,52.4722,52.3911,52.456,14600.0
2008-07-24 13:35:00,64.69,64.86,64.69,64.81,20200.0,52.4479,52.5857,52.4479,52.5452,20200.0
2008-07-24 13:40:00,64.84,64.86,64.73,64.73,11300.0,52.5695,52.5857,52.4803,52.4803,11300.0
2008-07-24 13:45:00,64.73,64.77,64.63,64.7,13500.0,52.4803,52.5127,52.3992,52.456,13500.0
2008-07-24 13:50:00,64.73,64.81,64.69,64.8,9600.0,52.4803,52.5452,52.4479,52.5371,9600.0
2008-07-24 13:55:00,64.8,64.85,64.69,64.69,11000.0,52.5371,52.5776,52.4479,52.4479,11000.0
2008-07-24 14:00:00,64.65,64.82,64.63,64.8,14400.0,52.4154,52.5533,52.3992,52.5371,14400.0
2008-07-24 14:05:00,64.79,64.84,64.75,64.8,27900.0,52.529,52.5695,52.4965,52.5371,27900.0
2008-07-24 14:10:00,64.8,64.82,64.7,64.77,13500.0,52.5371,52.5533,52.456,52.5127,13500.0
2008-07-24 14:15:00,64.77,64.9,64.73,64.88,18700.0,52.5127,52.6181,52.4803,52.6019,18700.0
2008-07-24 14:20:00,64.89,64.96,64.83,64.85,17200.0,52.61,52.6668,52.5614,52.5776,17200.0
2008-07-24 14:25:00,64.86,64.91,64.82,64.84,13800.0,52.5857,52.6262,52.5533,52.5695,13800.0
2008-07-24 14:30:00,64.84,64.84,64.73,64.78,15800.0,52.5695,52.5695,52.4803,52.5208,15800.0
2008-07-24 14:35:00,64.78,64.91,64.76,64.89,15000.0,52.5208,52.6262,52.5046,52.61,15000.0
2008-07-24 14:40:00,64.89,64.89,64.79,64.87,22100.0,52.61,52.61,52.529,52.5938,22100.0
2008-07-24 14:45:00,64.87,64.91,64.84,64.87,17100.0,52.5938,52.6262,52.5695,52.5938,17100.0
2008-07-24 14:50:00,64.86,64.89,64.79,64.88,21100.0,52.5857,52.61,52.529,52.6019,21100.0
2008-07-24 14:55:00,64.88,64.97,64.88,64.92,14500.0,52.6019,52.6749,52.6019,52.6344,14500.0
2008-07-24 15:00:00,64.92,64.96,64.91,64.95,20900.0,52.6344,52.6668,52.6262,52.6587,20900.0
2008-07-24 15:05:00,64.95,64.95,64.86,64.94,15400.0,52.6587,52.6587,52.5857,52.6506,15400.0
2008-07-24 15:10:00,64.94,64.95,64.84,64.93,14600.0,52.6506,52.6587,52.5695,52.6425,14600.0
2008-07-24 15:15:00,64.95,64.95,64.7,64.72,19100.0,52.6587,52.6587,52.456,52.4722,19100.0
2008-07-24 15:20:00,64.73,64.8,64.67,64.77,36300.0,52.4803,52.5371,52.4317,52.5127,36300.0
2008-07-24 15:25:00,64.78,64.87,64.74,64.75,37500.0,52.5208,52.5938,52.4884,52.4965,37500.0
2008-07-24 15:30:00,64.78,64.84,64.75,64.78,16800.0,52.5208,52.5695,52.4965,52.5208,16800.0
2008-07-24 15:35:00,64.78,64.84,64.74,64.83,25400.0,52.5208,52.5695,52.4884,52.5614,25400.0
2008-07-24 15:40:00,64.81,64.88,64.59,64.59,69900.0,52.5452,52.6019,52.3668,52.3668,69900.0
2008-07-24 15:45:00,64.6,64.66,64.45,64.49,46200.0,52.3749,52.4236,52.2533,52.2857,46200.0
2008-07-24 15:50:00,64.5,64.58,64.45,64.46,45400.0,52.2938,52.3587,52.2533,52.2614,45400.0
2008-07-24 15:55:00,64.46,64.71,64.45,64.67,76600.0,52.2614,52.4641,52.2533,52.4317,76600.0
2008-07-25 09:30:00,64.73,65.2,64.41,65.2,23800.0,52.4803,52.8614,52.2209,52.8614,23800.0
2008-07-25 09:35:00,65.18,65.19,64.91,65.14,32500.0,52.8451,52.8533,52.6262,52.8127,32500.0
2008-07-25 09:40:00,65.11,65.25,65.0,65.15,23900.0,52.7884,52.9019,52.6992,52.8208,23900.0
2008-07-25 09:45:00,65.15,65.15,64.87,64.98,13800.0,52.8208,52.8208,52.5938,52.683,13800.0
2008-07-25 09:50:00,64.96,65.16,64.88,65.09,20600.0,52.6668,52.8289,52.6019,52.7722,20600.0
2008-07-25 09:55:00,65.07,65.13,64.76,64.92,29400.0,52.756,52.8046,52.5046,52.6344,29400.0
2008-07-25 10:00:00,64.92,65.06,64.89,64.96,19800.0,52.6344,52.7479,52.61,52.6668,19800.0
2008-07-25 10:05:00,64.98,65.0,64.69,64.72,12300.0,52.683,52.6992,52.4479,52.4722,12300.0
2008-07-25 10:10:00,64.74,65.05,64.73,65.0,29000.0,52.4884,52.7398,52.4803,52.6992,29000.0
2008-07-25 10:15:00,64.99,65.07,64.9,65.03,17000.0,52.6911,52.756,52.6181,52.7235,17000.0
2008-07-25 10:20:00,65.03,65.15,64.9,64.93,18800.0,52.7235,52.8208,52.6181,52.6425,18800.0
2008-07-25 10:25:00,64.93,65.06,64.93,65.0,14300.0,52.6425,52.7479,52.6425,52.6992,14300.0
2008-07-25 10:30:00,64.97,65.24,64.97,65.22,16000.0,52.6749,52.8938,52.6749,52.8776,16000.0
2008-07-25 10:35:00,65.24,65.24,65.11,65.11,21600.0,52.8938,52.8938,52.7884,52.7884,21600.0
2008-07-25 10:40:00,65.12,65.18,65.07,65.11,19700.0,52.7965,52.8451,52.756,52.7884,19700.0
2008-07-25 10:45:00,65.11,65.15,65.09,65.11,11600.0,52.7884,52.8208,52.7722,52.7884,11600.0
2008-07-25 10:50:00,65.12,65.14,64.98,64.99,18700.0,52.7965,52.8127,52.683,52.6911,18700.0
2008-07-25 10:55:00,64.97,64.98,64.9,64.96,14200.0,52.6749,52.683,52.6181,52.6668,14200.0
2008-07-25 11:00:00,64.94,64.97,64.9,64.94,14000.0,52.6506,52.6749,52.6181,52.6506,14000.0
2008-07-25 11:05:00,64.94,64.94,64.76,64.85,15900.0,52.6506,52.6506,52.5046,52.5776,15900.0
2008-07-25 11:10:00,64.84,64.85,64.73,64.8,12300.0,52.5695,52.5776,52.4803,52.5371,12300.0
2008-07-25 11:15:00,64.79,64.89,64.77,64.89,8300.0,52.529,52.61,52.5127,52.61,8300.0
2008-07-25 11:20:00,64.88,64.89,64.63,64.67,9000.0,52.6019,52.61,52.3992,52.4317,9000.0
2008-07-25 11:25:00,64.67,64.91,64.67,64.9,13900.0,52.4317,52.6262,52.4317,52.6181,13900.0
2008-07-25 11:30:00,64.9,65.05,64.9,64.99,13600.0,52.6181,52.7398,52.6181,52.6911,13600.0
2008-07-25 11:35:00,64.98,65.02,64.96,64.98,7700.0,52.683,52.7154,52.6668,52.683,7700.0
2008-07-25 11:40:00,64.99,65.0,64.89,65.0,6100.0,52.6911,52.6992,52.61,52.6992,6100.0
2008-07-25 11:45:00,65.01,65.01,64.91,64.93,9400.0,52.7073,52.7073,52.6262,52.6425,9400.0
2008-07-25 11:50:00,64.9,64.91,64.75,64.75,12900.0,52.6181,52.6262,52.4965,52.4965,12900.0
2008-07-25 11:55:00,64.76,64.85,64.75,64.8,9400.0,52.5046,52.5776,52.4965,52.5371,9400.0
2008-07-25 12:00:00,64.79,64.86,64.77,64.86,5500.0,52.529,52.5857,52.5127,52.5857,5500.0
2008-07-25 12:05:00,64.85,64.93,64.83,64.91,16100.0,52.5776,52.6425,52.5614,52.6262,16100.0
2008-07-25 12:10:00,64.91,64.96,64.82,64.82,11300.0,52.6262,52.6668,52.5533,52.5533,11300.0
2008-07-25 12:15:00,64.82,64.87,64.78,64.8,14600.0,52.5533,52.5938,52.5208,52.5371,14600.0
2008-07-25 12:20:00,64.78,64.85,64.75,64.77,6900.0,52.5208,52.5776,52.4965,52.5127,6900.0
2008-07-25 12:25:00,64.79,64.86,64.77,64.84,6900.0,52.529,52.5857,52.5127,52.5695,6900.0
2008-07-25 12:30:00,64.83,64.84,64.64,64.71,28300.0,52.5614,52.5695,52.4073,52.4641,28300.0
2008-07-25 12:35:00,64.72,64.72,64.48,64.48,14200.0,52.4722,52.4722,52.2776,52.2776,14200.0
2008-07-25 12:40:00,64.45,64.55,64.45,64.51,12400.0,52.2533,52.3344,52.2533,52.3019,12400.0
2008-07-25 12:45:00,64.52,64.52,64.44,64.51,13500.0,52.31,52.31,52.2452,52.3019,13500.0
2008-07-25 12:50:00,64.51,64.55,64.49,64.52,7800.0,52.3019,52.3344,52.2857,52.31,7800.0
2008-07-25 12:55:00,64.52,64.61,64.52,64.59,9600.0,52.31,52.383,52.31,52.3668,9600.0
2008-07-25 13:00:00,64.59,64.6,64.53,64.57,13600.0,52.3668,52.3749,52.3182,52.3506,13600.0
2008-07-25 13:05:00,64.56,64.58,64.52,64.54,10900.0,52.3425,52.3587,52.31,52.3263,10900.0
2008-07-25 13:10:00,64.55,64.6,64.48,64.51,10900.0,52.3344,52.3749,52.2776,52.3019,10900.0
2008-07-25 13:15:00,64.53,64.64,64.52,64.63,18400.0,52.3182,52.4073,52.31,52.3992,18400.0
2008-07-25 13:20:00,64.64,64.76,64.64,64.76,13500.0,52.4073,52.5046,52.4073,52.5046,13500.0
2008-07-25 13:25:00,64.75,64.79,64.7,64.73,12200.0,52.4965,52.529,52.456,52.4803,12200.0
2008-07-25 13:30:00,64.74,64.78,64.72,64.77,7200.0,52.4884,52.5208,52.4722,52.5127,7200.0
2008-07-25 13:35:00,64.77,64.84,64.71,64.83,23900.0,52.5127,52.5695,52.4641,52.5614,23900.0
2008-07-25 13:40:00,64.83,64.85,64.73,64.78,17600.0,52.5614,52.5776,52.4803,52.5208,17600.0
2008-07-25 13:45:00,64.77,64.8,64.71,64.74,11400.0,52.5127,52.5371,52.4641,52.4884,11400.0
2008-07-25 13:50:00,64.76,64.86,64.74,64.86,9500.0,52.5046,52.5857,52.4884,52.5857,9500.0
2008-07-25 13:55:00,64.84,64.87,64.73,64.73,27400.0,52.5695,52.5938,52.4803,52.4803,27400.0
2008-07-25 14:00:00,64.72,64.77,64.63,64.73,11000.0,52.4722,52.5127,52.3992,52.4803,11000.0
2008-07-25 14:05:00,64.72,64.9,64.7,64.85,18300.0,52.4722,52.6181,52.456,52.5776,18300.0
2008-07-25 14:10:00,64.85,64.85,64.78,64.78,8200.0,52.5776,52.5776,52.5208,52.5208,8200.0
2008-07-25 14:15:00,64.79,64.88,64.78,64.88,14200.0,52.529,52.6019,52.5208,52.6019,14200.0
2008-07-25 14:20:00,64.88,64.88,64.76,64.81,15200.0,52.6019,52.6019,52.5046,52.5452,15200.0
2008-07-25 14:25:00,64.82,64.94,64.8,64.93,18300.0,52.5533,52.6506,52.5371,52.6425,18300.0
2008-07-25 14:30:00,64.93,64.93,64.81,64.84,22900.0,52.6425,52.6425,52.5452,52.5695,22900.0
2008-07-25 14:35:00,64.84,64.99,64.84,64.98,9200.0,52.5695,52.6911,52.5695,52.683,9200.0
2008-07-25 14:40:00,64.97,65.01,64.86,65.0,15800.0,52.6749,52.7073,52.5857,52.6992,15800.0
2008-07-25 14:45:00,64.99,65.02,64.97,64.97,16300.0,52.6911,52.7154,52.6749,52.6749,16300.0
2008-07-25 14:50:00,64.99,65.01,64.97,65.0,11200.0,52.6911,52.7073,52.6749,52.6992,11200.0
2008-07-25 14:55:00,65.0,65.02,64.97,64.99,11100.0,52.6992,52.7154,52.6749,52.6911,11100.0
2008-07-25 15:00:00,65.0,65.02,64.95,64.98,17400.0,52.6992,52.7154,52.6587,52.683,17400.0
2008-07-25 15:05:00,64.97,64.99,64.95,64.96,7700.0,52.6749,52.6911,52.6587,52.6668,7700.0
2008-07-25 15:10:00,64.97,64.98,64.9,64.9,16300.0,52.6749,52.683,52.6181,52.6181,16300.0
2008-07-25 15:15:00,64.9,64.92,64.89,64.91,5200.0,52.6181,52.6344,52.61,52.6262,5200.0
2008-07-25 15:20:00,64.92,64.97,64.85,64.91,14100.0,52.6344,52.6749,52.5776,52.6262,14100.0
2008-07-25 15:25:00,64.91,64.93,64.84,64.84,11300.0,52.6262,52.6425,52.5695,52.5695,11300.0
2008-07-25 15:30:00,64.86,64.89,64.82,64.83,10300.0,52.5857,52.61,52.5533,52.5614,10300.0
2008-07-25 15:35:00,64.83,64.86,64.81,64.81,10800.0,52.5614,52.5857,52.5452,52.5452,10800.0
2008-07-25 15:40:00,64.81,64.89,64.75,64.78,28000.0,52.5452,52.61,52.4965,52.5208,28000.0
2008-07-25 15:45:00,64.76,64.82,64.73,64.75,20500.0,52.5046,52.5533,52.4803,52.4965,20500.0
2008-07-25 15:50:00,64.77,64.93,64.69,64.9,43600.0,52.5127,52.6425,52.4479,52.6181,43600.0
2008-07-25 15:55:00,64.92,65.0,64.87,64.89,41900.0,52.6344,52.6992,52.5938,52.61,41900.0
2008-07-28 09:30:00,65.04,65.04,64.3,64.77,28100.0,52.7316,52.7316,52.1317,52.5127,28100.0
2008-07-28 09:35:00,64.76,64.76,64.29,64.31,10000.0,52.5046,52.5046,52.1236,52.1398,10000.0
2008-07-28 09:40:00,64.29,64.29,64.18,64.18,15900.0,52.1236,52.1236,52.0344,52.0344,15900.0
2008-07-28 09:45:00,64.21,64.28,64.12,64.17,26600.0,52.0587,52.1155,51.9857,52.0263,26600.0
2008-07-28 09:50:00,64.17,64.24,64.08,64.09,18500.0,52.0263,52.083,51.9533,51.9614,18500.0
2008-07-28 09:55:00,64.08,64.3,64.06,64.18,10400.0,51.9533,52.1317,51.9371,52.0344,10400.0
2008-07-28 10:00:00,64.17,64.37,64.15,64.35,8000.0,52.0263,52.1884,52.0101,52.1722,8000.0
2008-07-28 10:05:00,64.37,64.37,64.29,64.33,10700.0,52.1884,52.1884,52.1236,52.156,10700.0
2008-07-28 10:10:00,64.35,64.39,64.29,64.37,8600.0,52.1722,52.2047,52.1236,52.1884,8600.0
2008-07-28 10:15:00,64.34,64.53,64.33,64.53,4100.0,52.1641,52.3182,52.156,52.3182,4100.0
2008-07-28 10:20:00,64.55,64.56,64.46,64.47,9000.0,52.3344,52.3425,52.2614,52.2695,9000.0
2008-07-28 10:25:00,64.45,64.54,64.38,64.54,7100.0,52.2533,52.3263,52.1965,52.3263,7100.0
2008-07-28 10:30:00,64.53,64.55,64.37,64.37,6100.0,52.3182,52.3344,52.1884,52.1884,6100.0
2008-07-28 10:35:00,64.36,64.37,64.21,64.31,5200.0,52.1803,52.1884,52.0587,52.1398,5200.0
2008-07-28 10:40:00,64.33,64.33,64.17,64.21,9100.0,52.156,52.156,52.0263,52.0587,9100.0
2008-07-28 10:45:00,64.21,64.21,64.15,64.15,4900.0,52.0587,52.0587,52.0101,52.0101,4900.0
2008-07-28 10:50:00,64.16,64.17,64.06,64.07,7500.0,52.0182,52.0263,51.9371,51.9452,7500.0
2008-07-28 10:55:00,64.09,64.12,64.03,64.12,7300.0,51.9614,51.9857,51.9128,51.9857,7300.0
2008-07-28 11:00:00,64.1,64.13,64.06,64.07,6700.0,51.9695,51.9939,51.9371,51.9452,6700.0
2008-07-28 11:05:00,64.07,64.14,64.06,64.06,4400.0,51.9452,52.002,51.9371,51.9371,4400.0
2008-07-28 11:10:00,64.07,64.13,64.06,64.13,3100.0,51.9452,51.9939,51.9371,51.9939,3100.0
2008-07-28 11:15:00,64.13,64.22,64.08,64.21,14800.0,51.9939,52.0668,51.9533,52.0587,14800.0
2008-07-28 11:20:00,64.21,64.24,64.14,64.16,12400.0,52.0587,52.083,52.002,52.0182,12400.0
2008-07-28 11:25:00,64.15,64.15,64.05,64.13,4100.0,52.0101,52.0101,51.929,51.9939,4100.0
2008-07-28 11:30:00,64.13,64.14,64.04,64.07,7200.0,51.9939,52.002,51.9209,51.9452,7200.0
2008-07-28 11:35:00,64.06,64.1,64.04,64.09,3500.0,51.9371,51.9695,51.9209,51.9614,3500.0
2008-07-28 11:40:00,64.11,64.22,64.1,64.16,14100.0,51.9776,52.0668,51.9695,52.0182,14100.0
2008-07-28 11:45:00,64.17,64.23,64.12,64.12,7300.0,52.0263,52.0749,51.9857,51.9857,7300.0
2008-07-28 11:50:00,64.14,64.2,64.14,64.16,4800.0,52.002,52.0506,52.002,52.0182,4800.0
2008-07-28 11:55:00,64.15,64.17,64.14,64.14,3500.0,52.0101,52.0263,52.002,52.002,3500.0
2008-07-28 12:00:00,64.13,64.2,64.12,64.2,12600.0,51.9939,52.0506,51.9857,52.0506,12600.0
2008-07-28 12:05:00,64.19,64.2,64.11,64.11,6800.0,52.0425,52.0506,51.9776,51.9776,6800.0
2008-07-28 12:10:00,64.11,64.14,64.04,64.07,4800.0,51.9776,52.002,51.9209,51.9452,4800.0
2008-07-28 12:15:00,64.03,64.05,63.99,64.02,47100.0,51.9128,51.929,51.8803,51.9047,47100.0
2008-07-28 12:20:00,64.02,64.03,63.9,63.92,21500.0,51.9047,51.9128,51.8074,51.8236,21500.0
2008-07-28 12:25:00,63.92,64.01,63.92,63.92,11200.0,51.8236,51.8966,51.8236,51.8236,11200.0
2008-07-28 12:30:00,63.93,64.0,63.93,63.97,6400.0,51.8317,51.8885,51.8317,51.8641,6400.0
2008-07-28 12:35:00,63.97,63.99,63.92,63.96,3600.0,51.8641,51.8803,51.8236,51.856,3600.0
2008-07-28 12:40:00,63.97,63.97,63.82,63.87,10700.0,51.8641,51.8641,51.7425,51.7831,10700.0
2008-07-28 12:45:00,63.89,63.94,63.86,63.9,6900.0,51.7993,51.8398,51.775,51.8074,6900.0
2008-07-28 12:50:00,63.88,63.98,63.88,63.92,5000.0,51.7912,51.8722,51.7912,51.8236,5000.0
2008-07-28 12:55:00,63.93,63.93,63.81,63.87,12200.0,51.8317,51.8317,51.7344,51.7831,12200.0
2008-07-28 13:00:00,63.85,63.9,63.81,63.9,12100.0,51.7668,51.8074,51.7344,51.8074,12100.0
2008-07-28 13:05:00,63.87,63.96,63.86,63.89,8500.0,51.7831,51.856,51.775,51.7993,8500.0
2008-07-28 13:10:00,63.89,63.9,63.84,63.85,9900.0,51.7993,51.8074,51.7587,51.7668,9900.0
2008-07-28 13:15:00,63.84,63.88,63.84,63.85,6800.0,51.7587,51.7912,51.7587,51.7668,6800.0
2008-07-28 13:20:00,63.84,63.86,63.8,63.84,17400.0,51.7587,51.775,51.7263,51.7587,17400.0
2008-07-28 13:25:00,63.82,63.85,63.79,63.81,17000.0,51.7425,51.7668,51.7182,51.7344,17000.0
2008-07-28 13:30:00,63.82,63.85,63.77,63.85,10300.0,51.7425,51.7668,51.702,51.7668,10300.0
2008-07-28 13:35:00,63.85,63.88,63.8,63.88,15700.0,51.7668,51.7912,51.7263,51.7912,15700.0
2008-07-28 13:40:00,63.89,63.96,63.89,63.91,11500.0,51.7993,51.856,51.7993,51.8155,11500.0
2008-07-28 13:45:00,63.92,63.93,63.85,63.88,6600.0,51.8236,51.8317,51.7668,51.7912,6600.0
2008-07-28 13:50:00,63.85,63.93,63.82,63.93,10500.0,51.7668,51.8317,51.7425,51.8317,10500.0
2008-07-28 13:55:00,63.91,63.93,63.81,63.83,7500.0,51.8155,51.8317,51.7344,51.7506,7500.0
2008-07-28 14:00:00,63.85,63.92,63.81,63.91,9800.0,51.7668,51.8236,51.7344,51.8155,9800.0
2008-07-28 14:05:00,63.87,63.94,63.81,63.86,11900.0,51.7831,51.8398,51.7344,51.775,11900.0
2008-07-28 14:10:00,63.86,63.93,63.84,63.85,6300.0,51.775,51.8317,51.7587,51.7668,6300.0
2008-07-28 14:15:00,63.87,63.87,63.81,63.85,6300.0,51.7831,51.7831,51.7344,51.7668,6300.0
2008-07-28 14:20:00,63.85,63.89,63.83,63.83,4700.0,51.7668,51.7993,51.7506,51.7506,4700.0
2008-07-28 14:25:00,63.84,63.88,63.82,63.84,6300.0,51.7587,51.7912,51.7425,51.7587,6300.0
2008-07-28 14:30:00,63.85,63.96,63.85,63.93,14700.0,51.7668,51.856,51.7668,51.8317,14700.0
2008-07-28 14:35:00,63.92,64.07,63.91,64.05,11100.0,51.8236,51.9452,51.8155,51.929,11100.0
2008-07-28 14:40:00,64.02,64.04,63.93,63.93,4800.0,51.9047,51.9209,51.8317,51.8317,4800.0
2008-07-28 14:45:00,63.92,63.95,63.83,63.85,7500.0,51.8236,51.8479,51.7506,51.7668,7500.0
2008-07-28 14:50:00,63.83,63.88,63.81,63.86,3300.0,51.7506,51.7912,51.7344,51.775,3300.0
2008-07-28 14:55:00,63.87,63.92,63.85,63.91,9300.0,51.7831,51.8236,51.7668,51.8155,9300.0
2008-07-28 15:00:00,63.9,63.96,63.87,63.95,6500.0,51.8074,51.856,51.7831,51.8479,6500.0
2008-07-28 15:05:00,63.96,63.99,63.92,63.96,9500.0,51.856,51.8803,51.8236,51.856,9500.0
2008-07-28 15:10:00,63.96,64.0,63.95,63.98,10100.0,51.856,51.8885,51.8479,51.8722,10100.0
2008-07-28 15:15:00,63.99,64.02,63.89,63.95,10600.0,51.8803,51.9047,51.7993,51.8479,10600.0
2008-07-28 15:20:00,63.92,64.02,63.85,63.85,10400.0,51.8236,51.9047,51.7668,51.7668,10400.0
2008-07-28 15:25:00,63.86,63.9,63.85,63.89,7000.0,51.775,51.8074,51.7668,51.7993,7000.0
2008-07-28 15:30:00,63.9,63.96,63.88,63.94,13500.0,51.8074,51.856,51.7912,51.8398,13500.0
2008-07-28 15:35:00,63.93,63.96,63.85,63.85,12700.0,51.8317,51.856,51.7668,51.7668,12700.0
2008-07-28 15:40:00,63.85,63.86,63.81,63.85,13700.0,51.7668,51.775,51.7344,51.7668,13700.0
2008-07-28 15:45:00,63.83,63.91,63.83,63.89,12300.0,51.7506,51.8155,51.7506,51.7993,12300.0
2008-07-28 15:50:00,63.86,63.92,63.85,63.88,27500.0,51.775,51.8236,51.7668,51.7912,27500.0
2008-07-28 15:55:00,63.89,63.89,63.74,63.74,76400.0,51.7993,51.7993,51.6777,51.6777,76400.0
2008-07-29 09:30:00,63.78,63.78,63.5,63.67,37200.0,51.7101,51.7101,51.4831,51.6209,37200.0
2008-07-29 09:35:00,63.71,63.75,63.43,63.71,13500.0,51.6533,51.6858,51.4263,51.6533,13500.0
2008-07-29 09:40:00,63.71,63.95,63.68,63.77,12600.0,51.6533,51.8479,51.629,51.702,12600.0
2008-07-29 09:45:00,63.74,63.99,63.72,63.87,15600.0,51.6777,51.8803,51.6614,51.7831,15600.0
2008-07-29 09:50:00,63.89,64.06,63.84,63.99,9600.0,51.7993,51.9371,51.7587,51.8803,9600.0
2008-07-29 09:55:00,63.99,64.38,63.87,64.38,16600.0,51.8803,52.1965,51.7831,52.1965,16600.0
2008-07-29 10:00:00,64.38,64.48,64.29,64.46,13100.0,52.1965,52.2776,52.1236,52.2614,13100.0
2008-07-29 10:05:00,64.48,64.53,64.41,64.41,26500.0,52.2776,52.3182,52.2209,52.2209,26500.0
2008-07-29 10:10:00,64.41,64.54,64.26,64.34,35900.0,52.2209,52.3263,52.0993,52.1641,35900.0
2008-07-29 10:15:00,64.32,64.32,64.09,64.12,5000.0,52.1479,52.1479,51.9614,51.9857,5000.0
2008-07-29 10:20:00,64.16,64.38,64.13,64.32,16400.0,52.0182,52.1965,51.9939,52.1479,16400.0
2008-07-29 10:25:00,64.32,64.42,64.32,64.35,10700.0,52.1479,52.229,52.1479,52.1722,10700.0
2008-07-29 10:30:00,64.36,64.39,64.26,64.26,26800.0,52.1803,52.2047,52.0993,52.0993,26800.0
2008-07-29 10:35:00,64.29,64.37,64.25,64.34,9700.0,52.1236,52.1884,52.0911,52.1641,9700.0
2008-07-29 10:40:00,64.34,64.34,64.22,64.26,7100.0,52.1641,52.1641,52.0668,52.0993,7100.0
2008-07-29 10:45:00,64.25,64.31,64.22,64.23,6500.0,52.0911,52.1398,52.0668,52.0749,6500.0
2008-07-29 10:50:00,64.25,64.25,64.1,64.12,11400.0,52.0911,52.0911,51.9695,51.9857,11400.0
2008-07-29 10:55:00,64.11,64.22,64.09,64.2,5600.0,51.9776,52.0668,51.9614,52.0506,5600.0
2008-07-29 11:00:00,64.18,64.2,64.11,64.14,7300.0,52.0344,52.0506,51.9776,52.002,7300.0
2008-07-29 11:05:00,64.16,64.22,64.12,64.18,7900.0,52.0182,52.0668,51.9857,52.0344,7900.0
2008-07-29 11:10:00,64.16,64.18,64.12,64.17,4600.0,52.0182,52.0344,51.9857,52.0263,4600.0
2008-07-29 11:15:00,64.21,64.21,64.11,64.2,6400.0,52.0587,52.0587,51.9776,52.0506,6400.0
2008-07-29 11:20:00,64.22,64.26,64.17,64.17,7300.0,52.0668,52.0993,52.0263,52.0263,7300.0
2008-07-29 11:25:00,64.2,64.2,64.09,64.19,10400.0,52.0506,52.0506,51.9614,52.0425,10400.0
2008-07-29 11:30:00,64.17,64.22,64.16,64.2,5500.0,52.0263,52.0668,52.0182,52.0506,5500.0
2008-07-29 11:35:00,64.21,64.28,64.18,64.22,9900.0,52.0587,52.1155,52.0344,52.0668,9900.0
2008-07-29 11:40:00,64.24,64.36,64.15,64.33,7400.0,52.083,52.1803,52.0101,52.156,7400.0
2008-07-29 11:45:00,64.37,64.38,64.25,64.33,9900.0,52.1884,52.1965,52.0911,52.156,9900.0
2008-07-29 11:50:00,64.36,64.36,64.3,64.35,4200.0,52.1803,52.1803,52.1317,52.1722,4200.0
2008-07-29 11:55:00,64.33,64.35,64.3,64.3,4300.0,52.156,52.1722,52.1317,52.1317,4300.0
2008-07-29 12:00:00,64.3,64.3,64.2,64.2,5100.0,52.1317,52.1317,52.0506,52.0506,5100.0
2008-07-29 12:05:00,64.21,64.25,64.16,64.25,8100.0,52.0587,52.0911,52.0182,52.0911,8100.0
2008-07-29 12:10:00,64.24,64.31,64.24,64.31,3400.0,52.083,52.1398,52.083,52.1398,3400.0
2008-07-29 12:15:00,64.31,64.35,64.27,64.29,3700.0,52.1398,52.1722,52.1074,52.1236,3700.0
2008-07-29 12:20:00,64.25,64.34,64.24,64.34,5100.0,52.0911,52.1641,52.083,52.1641,5100.0
2008-07-29 12:25:00,64.34,64.36,64.18,64.24,6800.0,52.1641,52.1803,52.0344,52.083,6800.0
2008-07-29 12:30:00,64.26,64.33,64.22,64.3,15600.0,52.0993,52.156,52.0668,52.1317,15600.0
2008-07-29 12:35:00,64.3,64.33,64.27,64.27,7000.0,52.1317,52.156,52.1074,52.1074,7000.0
2008-07-29 12:40:00,64.26,64.29,64.12,64.15,5500.0,52.0993,52.1236,51.9857,52.0101,5500.0
2008-07-29 12:45:00,64.15,64.16,64.09,64.16,6900.0,52.0101,52.0182,51.9614,52.0182,6900.0
2008-07-29 12:50:00,64.15,64.23,64.14,64.21,4100.0,52.0101,52.0749,52.002,52.0587,4100.0
2008-07-29 12:55:00,64.23,64.23,64.1,64.15,8200.0,52.0749,52.0749,51.9695,52.0101,8200.0
2008-07-29 13:00:00,64.13,64.13,64.01,64.03,7000.0,51.9939,51.9939,51.8966,51.9128,7000.0
2008-07-29 13:05:00,64.01,64.01,63.89,63.89,10200.0,51.8966,51.8966,51.7993,51.7993,10200.0
2008-07-29 13:10:00,63.89,63.95,63.87,63.93,8300.0,51.7993,51.8479,51.7831,51.8317,8300.0
2008-07-29 13:15:00,63.91,63.96,63.88,63.93,8100.0,51.8155,51.856,51.7912,51.8317,8100.0
2008-07-29 13:20:00,63.93,64.0,63.9,64.0,4800.0,51.8317,51.8885,51.8074,51.8885,4800.0
2008-07-29 13:25:00,63.98,63.98,63.9,63.97,10900.0,51.8722,51.8722,51.8074,51.8641,10900.0
2008-07-29 13:30:00,63.94,63.97,63.88,63.95,11600.0,51.8398,51.8641,51.7912,51.8479,11600.0
2008-07-29 13:35:00,63.95,63.98,63.92,63.95,9700.0,51.8479,51.8722,51.8236,51.8479,9700.0
2008-07-29 13:40:00,63.96,64.07,63.95,64.07,5700.0,51.856,51.9452,51.8479,51.9452,5700.0
2008-07-29 13:45:00,64.07,64.07,63.93,63.96,10300.0,51.9452,51.9452,51.8317,51.856,10300.0
2008-07-29 13:50:00,63.95,64.05,63.95,64.04,4600.0,51.8479,51.929,51.8479,51.9209,4600.0
2008-07-29 13:55:00,64.06,64.15,64.06,64.15,5000.0,51.9371,52.0101,51.9371,52.0101,5000.0
2008-07-29 14:00:00,64.13,64.19,64.11,64.19,6600.0,51.9939,52.0425,51.9776,52.0425,6600.0
2008-07-29 14:05:00,64.19,64.19,64.02,64.04,5200.0,52.0425,52.0425,51.9047,51.9209,5200.0
2008-07-29 14:10:00,64.01,64.03,63.86,63.88,10500.0,51.8966,51.9128,51.775,51.7912,10500.0
2008-07-29 14:15:00,63.88,63.96,63.86,63.96,8600.0,51.7912,51.856,51.775,51.856,8600.0
2008-07-29 14:20:00,63.93,63.98,63.93,63.98,5400.0,51.8317,51.8722,51.8317,51.8722,5400.0
2008-07-29 14:25:00,63.96,64.05,63.96,64.02,7100.0,51.856,51.929,51.856,51.9047,7100.0
2008-07-29 14:30:00,64.02,64.04,63.89,63.89,4300.0,51.9047,51.9209,51.7993,51.7993,4300.0
2008-07-29 14:35:00,63.89,63.9,63.77,63.79,7700.0,51.7993,51.8074,51.702,51.7182,7700.0
2008-07-29 14:40:00,63.78,63.8,63.68,63.7,11000.0,51.7101,51.7263,51.629,51.6452,11000.0
2008-07-29 14:45:00,63.68,63.79,63.66,63.79,13900.0,51.629,51.7182,51.6128,51.7182,13900.0
2008-07-29 14:50:00,63.75,63.8,63.73,63.77,7600.0,51.6858,51.7263,51.6696,51.702,7600.0
2008-07-29 14:55:00,63.76,63.82,63.75,63.82,4400.0,51.6939,51.7425,51.6858,51.7425,4400.0
2008-07-29 15:00:00,63.81,63.81,63.76,63.77,8100.0,51.7344,51.7344,51.6939,51.702,8100.0
2008-07-29 15:05:00,63.78,63.83,63.77,63.79,6300.0,51.7101,51.7506,51.702,51.7182,6300.0
2008-07-29 15:10:00,63.78,63.81,63.75,63.79,10600.0,51.7101,51.7344,51.6858,51.7182,10600.0
2008-07-29 15:15:00,63.8,63.91,63.78,63.88,19700.0,51.7263,51.8155,51.7101,51.7912,19700.0
2008-07-29 15:20:00,63.86,63.97,63.84,63.88,15900.0,51.775,51.8641,51.7587,51.7912,15900.0
2008-07-29 15:25:00,63.87,63.88,63.79,63.83,15400.0,51.7831,51.7912,51.7182,51.7506,15400.0
2008-07-29 15:30:00,63.83,63.84,63.79,63.8,8500.0,51.7506,51.7587,51.7182,51.7263,8500.0
2008-07-29 15:35:00,63.81,63.86,63.78,63.85,15900.0,51.7344,51.775,51.7101,51.7668,15900.0
2008-07-29 15:40:00,63.86,63.87,63.77,63.77,25900.0,51.775,51.7831,51.702,51.702,25900.0
2008-07-29 15:45:00,63.77,63.84,63.72,63.78,24000.0,51.702,51.7587,51.6614,51.7101,24000.0
2008-07-29 15:50:00,63.78,63.88,63.78,63.84,22900.0,51.7101,51.7912,51.7101,51.7587,22900.0
2008-07-29 15:55:00,63.85,63.92,63.84,63.86,41800.0,51.7668,51.8236,51.7587,51.775,41800.0
2008-07-30 09:30:00,64.11,64.64,64.11,64.44,34400.0,51.9776,52.4073,51.9776,52.2452,34400.0
2008-07-30 09:35:00,64.38,64.74,64.38,64.71,11100.0,52.1965,52.4884,52.1965,52.4641,11100.0
2008-07-30 09:40:00,64.7,64.73,64.54,64.61,12500.0,52.456,52.4803,52.3263,52.383,12500.0
2008-07-30 09:45:00,64.64,64.65,64.37,64.52,30400.0,52.4073,52.4154,52.1884,52.31,30400.0
2008-07-30 09:50:00,64.55,64.91,64.54,64.87,21700.0,52.3344,52.6262,52.3263,52.5938,21700.0
2008-07-30 09:55:00,64.85,65.0,64.83,64.92,22900.0,52.5776,52.6992,52.5614,52.6344,22900.0
2008-07-30 10:00:00,64.92,64.94,64.71,64.71,16600.0,52.6344,52.6506,52.4641,52.4641,16600.0
2008-07-30 10:05:00,64.69,64.81,64.67,64.79,9600.0,52.4479,52.5452,52.4317,52.529,9600.0
2008-07-30 10:10:00,64.81,64.9,64.71,64.88,11000.0,52.5452,52.6181,52.4641,52.6019,11000.0
2008-07-30 10:15:00,64.92,65.1,64.91,65.04,20100.0,52.6344,52.7803,52.6262,52.7316,20100.0
2008-07-30 10:20:00,65.04,65.11,64.96,65.03,22500.0,52.7316,52.7884,52.6668,52.7235,22500.0
2008-07-30 10:25:00,65.01,65.03,64.89,65.01,14200.0,52.7073,52.7235,52.61,52.7073,14200.0
2008-07-30 10:30:00,65.03,65.05,64.86,64.86,8900.0,52.7235,52.7398,52.5857,52.5857,8900.0
2008-07-30 10:35:00,64.86,65.0,64.7,64.7,21300.0,52.5857,52.6992,52.456,52.456,21300.0
2008-07-30 10:40:00,64.7,64.75,64.61,64.72,17700.0,52.456,52.4965,52.383,52.4722,17700.0
2008-07-30 10:45:00,64.74,64.91,64.71,64.79,14800.0,52.4884,52.6262,52.4641,52.529,14800.0
2008-07-30 10:50:00,64.77,64.77,64.6,64.65,14600.0,52.5127,52.5127,52.3749,52.4154,14600.0
2008-07-30 10:55:00,64.65,64.74,64.6,64.69,8300.0,52.4154,52.4884,52.3749,52.4479,8300.0
2008-07-30 11:00:00,64.67,64.74,64.55,64.73,12600.0,52.4317,52.4884,52.3344,52.4803,12600.0
2008-07-30 11:05:00,64.73,64.78,64.7,64.74,11700.0,52.4803,52.5208,52.456,52.4884,11700.0
2008-07-30 11:10:00,64.72,64.77,64.7,64.74,9700.0,52.4722,52.5127,52.456,52.4884,9700.0
2008-07-30 11:15:00,64.76,64.76,64.63,64.65,11700.0,52.5046,52.5046,52.3992,52.4154,11700.0
2008-07-30 11:20:00,64.65,64.65,64.56,64.63,12100.0,52.4154,52.4154,52.3425,52.3992,12100.0
2008-07-30 11:25:00,64.64,64.79,64.64,64.71,8600.0,52.4073,52.529,52.4073,52.4641,8600.0
2008-07-30 11:30:00,64.71,64.75,64.65,64.65,7800.0,52.4641,52.4965,52.4154,52.4154,7800.0
2008-07-30 11:35:00,64.65,64.69,64.65,64.66,10400.0,52.4154,52.4479,52.4154,52.4236,10400.0
2008-07-30 11:40:00,64.68,64.7,64.64,64.65,12600.0,52.4398,52.456,52.4073,52.4154,12600.0
2008-07-30 11:45:00,64.63,64.73,64.63,64.71,10800.0,52.3992,52.4803,52.3992,52.4641,10800.0
2008-07-30 11:50:00,64.71,64.73,64.68,64.71,13400.0,52.4641,52.4803,52.4398,52.4641,13400.0
2008-07-30 11:55:00,64.73,64.73,64.68,64.69,7700.0,52.4803,52.4803,52.4398,52.4479,7700.0
2008-07-30 12:00:00,64.7,64.72,64.68,64.68,11100.0,52.456,52.4722,52.4398,52.4398,11100.0
2008-07-30 12:05:00,64.69,64.7,64.61,64.62,20900.0,52.4479,52.456,52.383,52.3911,20900.0
2008-07-30 12:10:00,64.61,64.63,64.57,64.58,6100.0,52.383,52.3992,52.3506,52.3587,6100.0
2008-07-30 12:15:00,64.58,64.62,64.56,64.61,16300.0,52.3587,52.3911,52.3425,52.383,16300.0
2008-07-30 12:20:00,64.61,64.67,64.6,64.61,15700.0,52.383,52.4317,52.3749,52.383,15700.0
2008-07-30 12:25:00,64.6,64.6,64.5,64.53,6100.0,52.3749,52.3749,52.2938,52.3182,6100.0
2008-07-30 12:30:00,64.51,64.51,64.42,64.43,6900.0,52.3019,52.3019,52.229,52.2371,6900.0
2008-07-30 12:35:00,64.45,64.49,64.44,64.46,10700.0,52.2533,52.2857,52.2452,52.2614,10700.0
2008-07-30 12:40:00,64.47,64.52,64.45,64.49,10900.0,52.2695,52.31,52.2533,52.2857,10900.0
2008-07-30 12:45:00,64.5,64.5,64.29,64.34,11500.0,52.2938,52.2938,52.1236,52.1641,11500.0
2008-07-30 12:50:00,64.34,64.36,64.25,64.26,14700.0,52.1641,52.1803,52.0911,52.0993,14700.0
2008-07-30 12:55:00,64.27,64.28,64.26,64.27,8200.0,52.1074,52.1155,52.0993,52.1074,8200.0
2008-07-30 13:00:00,64.27,64.28,64.27,64.27,17900.0,52.1074,52.1155,52.1074,52.1074,17900.0
2008-07-30 13:05:00,64.27,64.27,64.07,64.08,15000.0,52.1074,52.1074,51.9452,51.9533,15000.0
2008-07-30 13:10:00,64.09,64.15,64.05,64.14,19300.0,51.9614,52.0101,51.929,52.002,19300.0
2008-07-30 13:15:00,64.14,64.27,64.13,64.25,18400.0,52.002,52.1074,51.9939,52.0911,18400.0
2008-07-30 13:20:00,64.26,64.37,64.26,64.31,24000.0,52.0993,52.1884,52.0993,52.1398,24000.0
2008-07-30 13:25:00,64.33,64.33,64.3,64.31,11500.0,52.156,52.156,52.1317,52.1398,11500.0
2008-07-30 13:30:00,64.31,64.33,64.3,64.3,7100.0,52.1398,52.156,52.1317,52.1317,7100.0
2008-07-30 13:35:00,64.3,64.34,64.3,64.31,9200.0,52.1317,52.1641,52.1317,52.1398,9200.0
2008-07-30 13:40:00,64.32,64.34,64.3,64.32,5900.0,52.1479,52.1641,52.1317,52.1479,5900.0
2008-07-30 13:45:00,64.34,64.34,64.28,64.29,10800.0,52.1641,52.1641,52.1155,52.1236,10800.0
2008-07-30 13:50:00,64.29,64.29,64.05,64.08,13100.0,52.1236,52.1236,51.929,51.9533,13100.0
2008-07-30 13:55:00,64.07,64.08,64.03,64.05,5600.0,51.9452,51.9533,51.9128,51.929,5600.0
2008-07-30 14:00:00,64.06,64.12,64.05,64.12,8600.0,51.9371,51.9857,51.929,51.9857,8600.0
2008-07-30 14:05:00,64.12,64.15,64.05,64.1,12000.0,51.9857,52.0101,51.929,51.9695,12000.0
2008-07-30 14:10:00,64.09,64.12,64.03,64.06,13400.0,51.9614,51.9857,51.9128,51.9371,13400.0
2008-07-30 14:15:00,64.08,64.09,63.98,63.98,8100.0,51.9533,51.9614,51.8722,51.8722,8100.0
2008-07-30 14:20:00,63.97,64.02,63.94,64.01,5600.0,51.8641,51.9047,51.8398,51.8966,5600.0
2008-07-30 14:25:00,64.02,64.21,64.02,64.2,14200.0,51.9047,52.0587,51.9047,52.0506,14200.0
2008-07-30 14:30:00,64.19,64.35,64.15,64.35,13800.0,52.0425,52.1722,52.0101,52.1722,13800.0
2008-07-30 14:35:00,64.34,64.36,64.3,64.3,8100.0,52.1641,52.1803,52.1317,52.1317,8100.0
2008-07-30 14:40:00,64.32,64.32,64.3,64.3,11700.0,52.1479,52.1479,52.1317,52.1317,11700.0
2008-07-30 14:45:00,64.3,64.34,64.3,64.3,8400.0,52.1317,52.1641,52.1317,52.1317,8400.0
2008-07-30 14:50:00,64.31,64.44,64.31,64.38,13100.0,52.1398,52.2452,52.1398,52.1965,13100.0
2008-07-30 14:55:00,64.38,64.41,64.33,64.39,6900.0,52.1965,52.2209,52.156,52.2047,6900.0
2008-07-30 15:00:00,64.41,64.42,64.35,64.36,14800.0,52.2209,52.229,52.1722,52.1803,14800.0
2008-07-30 15:05:00,64.36,64.38,64.31,64.38,13000.0,52.1803,52.1965,52.1398,52.1965,13000.0
2008-07-30 15:10:00,64.38,64.49,64.38,64.46,13500.0,52.1965,52.2857,52.1965,52.2614,13500.0
2008-07-30 15:15:00,64.47,64.48,64.4,64.43,6800.0,52.2695,52.2776,52.2128,52.2371,6800.0
2008-07-30 15:20:00,64.43,64.56,64.42,64.53,10000.0,52.2371,52.3425,52.229,52.3182,10000.0
2008-07-30 15:25:00,64.53,64.57,64.48,64.54,13400.0,52.3182,52.3506,52.2776,52.3263,13400.0
2008-07-30 15:30:00,64.56,64.69,64.56,64.65,17400.0,52.3425,52.4479,52.3425,52.4154,17400.0
2008-07-30 15:35:00,64.65,64.82,64.64,64.81,26300.0,52.4154,52.5533,52.4073,52.5452,26300.0
2008-07-30 15:40:00,64.82,64.83,64.68,64.71,35200.0,52.5533,52.5614,52.4398,52.4641,35200.0
2008-07-30 15:45:00,64.71,64.72,64.64,64.64,42100.0,52.4641,52.4722,52.4073,52.4073,42100.0
2008-07-30 15:50:00,64.64,64.7,64.63,64.66,23700.0,52.4073,52.456,52.3992,52.4236,23700.0
2008-07-30 15:55:00,64.66,64.71,64.66,64.7,39200.0,52.4236,52.4641,52.4236,52.456,39200.0
2008-07-31 09:30:00,64.39,64.77,64.39,64.7,26000.0,52.2047,52.5127,52.2047,52.456,26000.0
2008-07-31 09:35:00,64.7,64.92,64.69,64.92,28700.0,52.456,52.6344,52.4479,52.6344,28700.0
2008-07-31 09:40:00,64.96,65.22,64.96,65.1,28200.0,52.6668,52.8776,52.6668,52.7803,28200.0
2008-07-31 09:45:00,65.1,65.21,65.07,65.1,37300.0,52.7803,52.8695,52.756,52.7803,37300.0
2008-07-31 09:50:00,65.09,65.09,65.01,65.05,36500.0,52.7722,52.7722,52.7073,52.7398,36500.0
2008-07-31 09:55:00,65.05,65.07,64.87,65.04,22800.0,52.7398,52.756,52.5938,52.7316,22800.0
2008-07-31 10:00:00,65.06,65.06,64.95,64.96,24300.0,52.7479,52.7479,52.6587,52.6668,24300.0
2008-07-31 10:05:00,65.0,65.08,64.92,64.93,33800.0,52.6992,52.7641,52.6344,52.6425,33800.0
2008-07-31 10:10:00,64.95,65.03,64.86,64.89,25600.0,52.6587,52.7235,52.5857,52.61,25600.0
2008-07-31 10:15:00,64.9,64.97,64.86,64.93,16500.0,52.6181,52.6749,52.5857,52.6425,16500.0
2008-07-31 10:20:00,64.93,65.04,64.87,64.91,26100.0,52.6425,52.7316,52.5938,52.6262,26100.0
2008-07-31 10:25:00,64.91,64.98,64.9,64.9,19000.0,52.6262,52.683,52.6181,52.6181,19000.0
2008-07-31 10:30:00,64.88,64.95,64.88,64.94,15700.0,52.6019,52.6587,52.6019,52.6506,15700.0
2008-07-31 10:35:00,64.94,64.96,64.75,64.81,21800.0,52.6506,52.6668,52.4965,52.5452,21800.0
2008-07-31 10:40:00,64.81,64.81,64.53,64.62,152100.0,52.5452,52.5452,52.3182,52.3911,152100.0
2008-07-31 10:45:00,64.63,64.83,64.62,64.76,20300.0,52.3992,52.5614,52.3911,52.5046,20300.0
2008-07-31 10:50:00,64.77,64.81,64.71,64.79,12100.0,52.5127,52.5452,52.4641,52.529,12100.0
2008-07-31 10:55:00,64.79,64.8,64.66,64.66,16800.0,52.529,52.5371,52.4236,52.4236,16800.0
2008-07-31 11:00:00,64.68,64.7,64.64,64.64,5700.0,52.4398,52.456,52.4073,52.4073,5700.0
2008-07-31 11:05:00,64.66,64.7,64.66,64.7,13900.0,52.4236,52.456,52.4236,52.456,13900.0
2008-07-31 11:10:00,64.71,64.71,64.66,64.68,3700.0,52.4641,52.4641,52.4236,52.4398,3700.0
2008-07-31 11:15:00,64.68,64.71,64.67,64.67,38700.0,52.4398,52.4641,52.4317,52.4317,38700.0
2008-07-31 11:20:00,64.68,64.7,64.55,64.68,10800.0,52.4398,52.456,52.3344,52.4398,10800.0
2008-07-31 11:25:00,64.67,64.7,64.63,64.64,11700.0,52.4317,52.456,52.3992,52.4073,11700.0
2008-07-31 11:30:00,64.62,64.71,64.62,64.7,13100.0,52.3911,52.4641,52.3911,52.456,13100.0
2008-07-31 11:35:00,64.68,64.71,64.68,64.69,8700.0,52.4398,52.4641,52.4398,52.4479,8700.0
2008-07-31 11:40:00,64.67,64.71,64.67,64.7,11500.0,52.4317,52.4641,52.4317,52.456,11500.0
2008-07-31 11:45:00,64.7,64.71,64.62,64.63,9700.0,52.456,52.4641,52.3911,52.3992,9700.0
2008-07-31 11:50:00,64.62,64.67,64.61,64.65,5500.0,52.3911,52.4317,52.383,52.4154,5500.0
2008-07-31 11:55:00,64.66,64.7,64.65,64.67,10000.0,52.4236,52.456,52.4154,52.4317,10000.0
2008-07-31 12:00:00,64.69,64.72,64.64,64.64,13400.0,52.4479,52.4722,52.4073,52.4073,13400.0
2008-07-31 12:05:00,64.64,64.67,64.63,64.65,9500.0,52.4073,52.4317,52.3992,52.4154,9500.0
2008-07-31 12:10:00,64.64,64.64,64.6,64.61,13700.0,52.4073,52.4073,52.3749,52.383,13700.0
2008-07-31 12:15:00,64.62,64.71,64.6,64.64,35100.0,52.3911,52.4641,52.3749,52.4073,35100.0
2008-07-31 12:20:00,64.63,64.65,64.5,64.55,22100.0,52.3992,52.4154,52.2938,52.3344,22100.0
2008-07-31 12:25:00,64.55,64.61,64.5,64.61,12300.0,52.3344,52.383,52.2938,52.383,12300.0
2008-07-31 12:30:00,64.6,64.66,64.58,64.64,9800.0,52.3749,52.4236,52.3587,52.4073,9800.0
2008-07-31 12:35:00,64.63,64.65,64.51,64.57,11900.0,52.3992,52.4154,52.3019,52.3506,11900.0
2008-07-31 12:40:00,64.57,64.7,64.5,64.68,19000.0,52.3506,52.456,52.2938,52.4398,19000.0
2008-07-31 12:45:00,64.68,64.69,64.51,64.54,15900.0,52.4398,52.4479,52.3019,52.3263,15900.0
2008-07-31 12:50:00,64.53,64.63,64.48,64.63,20400.0,52.3182,52.3992,52.2776,52.3992,20400.0
2008-07-31 12:55:00,64.62,64.65,64.56,64.6,12800.0,52.3911,52.4154,52.3425,52.3749,12800.0
2008-07-31 13:00:00,64.57,64.7,64.57,64.64,7800.0,52.3506,52.456,52.3506,52.4073,7800.0
2008-07-31 13:05:00,64.67,64.73,64.66,64.73,12900.0,52.4317,52.4803,52.4236,52.4803,12900.0
2008-07-31 13:10:00,64.73,64.74,64.65,64.67,17800.0,52.4803,52.4884,52.4154,52.4317,17800.0
2008-07-31 13:15:00,64.67,64.75,64.67,64.71,7700.0,52.4317,52.4965,52.4317,52.4641,7700.0
2008-07-31 13:20:00,64.71,64.72,64.66,64.69,9600.0,52.4641,52.4722,52.4236,52.4479,9600.0
2008-07-31 13:25:00,64.7,64.71,64.67,64.7,2800.0,52.456,52.4641,52.4317,52.456,2800.0
2008-07-31 13:30:00,64.7,64.72,64.7,64.71,3500.0,52.456,52.4722,52.456,52.4641,3500.0
2008-07-31 13:35:00,64.71,64.72,64.63,64.68,11200.0,52.4641,52.4722,52.3992,52.4398,11200.0
2008-07-31 13:40:00,64.7,64.73,64.57,64.68,25000.0,52.456,52.4803,52.3506,52.4398,25000.0
2008-07-31 13:45:00,64.67,64.7,64.67,64.7,3200.0,52.4317,52.456,52.4317,52.456,3200.0
2008-07-31 13:50:00,64.7,64.71,64.68,64.71,15600.0,52.456,52.4641,52.4398,52.4641,15600.0
2008-07-31 13:55:00,64.71,64.71,64.55,64.57,15100.0,52.4641,52.4641,52.3344,52.3506,15100.0
2008-07-31 14:00:00,64.6,64.7,64.6,64.62,25400.0,52.3749,52.456,52.3749,52.3911,25400.0
2008-07-31 14:05:00,64.63,64.73,64.62,64.7,15300.0,52.3992,52.4803,52.3911,52.456,15300.0
2008-07-31 14:10:00,64.7,64.72,64.65,64.7,11100.0,52.456,52.4722,52.4154,52.456,11100.0
2008-07-31 14:15:00,64.7,64.72,64.67,64.7,20500.0,52.456,52.4722,52.4317,52.456,20500.0
2008-07-31 14:20:00,64.7,64.7,64.6,64.6,14600.0,52.456,52.456,52.3749,52.3749,14600.0
2008-07-31 14:25:00,64.6,64.61,64.51,64.51,6600.0,52.3749,52.383,52.3019,52.3019,6600.0
2008-07-31 14:30:00,64.52,64.65,64.52,64.65,10200.0,52.31,52.4154,52.31,52.4154,10200.0
2008-07-31 14:35:00,64.68,64.72,64.62,64.67,21800.0,52.4398,52.4722,52.3911,52.4317,21800.0
2008-07-31 14:40:00,64.67,64.7,64.66,64.66,12200.0,52.4317,52.456,52.4236,52.4236,12200.0
2008-07-31 14:45:00,64.66,64.69,64.62,64.62,18500.0,52.4236,52.4479,52.3911,52.3911,18500.0
2008-07-31 14:50:00,64.62,64.67,64.62,64.63,12300.0,52.3911,52.4317,52.3911,52.3992,12300.0
2008-07-31 14:55:00,64.63,64.7,64.62,64.69,12000.0,52.3992,52.456,52.3911,52.4479,12000.0
2008-07-31 15:00:00,64.69,64.73,64.64,64.67,44200.0,52.4479,52.4803,52.4073,52.4317,44200.0
2008-07-31 15:05:00,64.68,64.7,64.65,64.66,20400.0,52.4398,52.456,52.4154,52.4236,20400.0
2008-07-31 15:10:00,64.67,64.71,64.66,64.71,15700.0,52.4317,52.4641,52.4236,52.4641,15700.0
2008-07-31 15:15:00,64.7,64.7,64.6,64.62,23900.0,52.456,52.456,52.3749,52.3911,23900.0
2008-07-31 15:20:00,64.62,64.62,64.49,64.52,17300.0,52.3911,52.3911,52.2857,52.31,17300.0
2008-07-31 15:25:00,64.52,64.55,64.49,64.5,23900.0,52.31,52.3344,52.2857,52.2938,23900.0
2008-07-31 15:30:00,64.49,64.5,64.32,64.4,39600.0,52.2857,52.2938,52.1479,52.2128,39600.0
2008-07-31 15:35:00,64.4,64.44,64.26,64.26,33600.0,52.2128,52.2452,52.0993,52.0993,33600.0
2008-07-31 15:40:00,64.27,64.29,64.12,64.21,74000.0,52.1074,52.1236,51.9857,52.0587,74000.0
2008-07-31 15:45:00,64.2,64.23,64.07,64.16,60900.0,52.0506,52.0749,51.9452,52.0182,60900.0
2008-07-31 15:50:00,64.16,64.18,64.09,64.13,67500.0,52.0182,52.0344,51.9614,51.9939,67500.0
2008-07-31 15:55:00,64.12,64.18,64.07,64.18,87600.0,51.9857,52.0344,51.9452,52.0344,87600.0
2008-08-01 09:30:00,63.97,64.5,63.97,64.35,28400.0,51.8641,52.2938,51.8641,52.1722,28400.0
2008-08-01 09:35:00,64.31,64.68,64.23,64.66,22200.0,52.1398,52.4398,52.0749,52.4236,22200.0
2008-08-01 09:40:00,64.65,64.73,64.45,64.5,29000.0,52.4154,52.4803,52.2533,52.2938,29000.0
2008-08-01 09:45:00,64.5,64.6,64.37,64.38,24800.0,52.2938,52.3749,52.1884,52.1965,24800.0
2008-08-01 09:50:00,64.41,64.47,64.26,64.32,16200.0,52.2209,52.2695,52.0993,52.1479,16200.0
2008-08-01 09:55:00,64.33,64.48,64.33,64.45,14900.0,52.156,52.2776,52.156,52.2533,14900.0
2008-08-01 10:00:00,64.49,64.53,64.14,64.36,45100.0,52.2857,52.3182,52.002,52.1803,45100.0
2008-08-01 10:05:00,64.36,64.39,63.8,63.91,28100.0,52.1803,52.2047,51.7263,51.8155,28100.0
2008-08-01 10:10:00,63.94,64.12,63.94,64.11,14000.0,51.8398,51.9857,51.8398,51.9776,14000.0
2008-08-01 10:15:00,64.11,64.13,63.91,63.91,23100.0,51.9776,51.9939,51.8155,51.8155,23100.0
2008-08-01 10:20:00,63.91,63.92,63.79,63.81,15300.0,51.8155,51.8236,51.7182,51.7344,15300.0
2008-08-01 10:25:00,63.81,63.93,63.79,63.86,18200.0,51.7344,51.8317,51.7182,51.775,18200.0
2008-08-01 10:30:00,63.86,64.0,63.86,63.93,16900.0,51.775,51.8885,51.775,51.8317,16900.0
2008-08-01 10:35:00,63.96,63.98,63.93,63.94,10800.0,51.856,51.8722,51.8317,51.8398,10800.0
2008-08-01 10:40:00,63.94,64.02,63.66,63.66,38900.0,51.8398,51.9047,51.6128,51.6128,38900.0
2008-08-01 10:45:00,63.69,63.69,63.54,63.55,31800.0,51.6371,51.6371,51.5155,51.5236,31800.0
2008-08-01 10:50:00,63.56,63.67,63.5,63.67,40800.0,51.5317,51.6209,51.4831,51.6209,40800.0
2008-08-01 10:55:00,63.69,63.71,63.52,63.58,17500.0,51.6371,51.6533,51.4993,51.5479,17500.0
2008-08-01 11:00:00,63.61,63.71,63.59,63.61,23600.0,51.5723,51.6533,51.556,51.5723,23600.0
2008-08-01 11:05:00,63.61,63.75,63.61,63.74,9600.0,51.5723,51.6858,51.5723,51.6777,9600.0
2008-08-01 11:10:00,63.74,63.76,63.6,63.63,18100.0,51.6777,51.6939,51.5642,51.5885,18100.0
2008-08-01 11:15:00,63.62,63.81,63.62,63.79,13000.0,51.5804,51.7344,51.5804,51.7182,13000.0
2008-08-01 11:20:00,63.79,63.79,63.67,63.67,18000.0,51.7182,51.7182,51.6209,51.6209,18000.0
2008-08-01 11:25:00,63.68,63.83,63.66,63.76,35200.0,51.629,51.7506,51.6128,51.6939,35200.0
2008-08-01 11:30:00,63.76,63.83,63.69,63.82,36800.0,51.6939,51.7506,51.6371,51.7425,36800.0
2008-08-01 11:35:00,63.82,63.83,63.73,63.75,37800.0,51.7425,51.7506,51.6696,51.6858,37800.0
2008-08-01 11:40:00,63.75,63.78,63.65,63.78,15100.0,51.6858,51.7101,51.6047,51.7101,15100.0
2008-08-01 11:45:00,63.78,63.81,63.49,63.49,26000.0,51.7101,51.7344,51.475,51.475,26000.0
2008-08-01 11:50:00,63.5,63.5,63.37,63.42,35100.0,51.4831,51.4831,51.3777,51.4182,35100.0
2008-08-01 11:55:00,63.43,63.48,63.34,63.43,23200.0,51.4263,51.4669,51.3534,51.4263,23200.0
2008-08-01 12:00:00,63.44,63.48,63.39,63.41,17800.0,51.4344,51.4669,51.3939,51.4101,17800.0
2008-08-01 12:05:00,63.41,63.5,63.41,63.5,8200.0,51.4101,51.4831,51.4101,51.4831,8200.0
2008-08-01 12:10:00,63.51,63.65,63.51,63.65,8200.0,51.4912,51.6047,51.4912,51.6047,8200.0
2008-08-01 12:15:00,63.65,63.71,63.61,63.66,26200.0,51.6047,51.6533,51.5723,51.6128,26200.0
2008-08-01 12:20:00,63.64,63.66,63.6,63.66,17200.0,51.5966,51.6128,51.5642,51.6128,17200.0
2008-08-01 12:25:00,63.66,63.7,63.64,63.7,7600.0,51.6128,51.6452,51.5966,51.6452,7600.0
2008-08-01 12:30:00,63.72,63.79,63.68,63.77,21400.0,51.6614,51.7182,51.629,51.702,21400.0
2008-08-01 12:35:00,63.77,63.83,63.77,63.81,6200.0,51.702,51.7506,51.702,51.7344,6200.0
2008-08-01 12:40:00,63.81,63.81,63.71,63.75,16900.0,51.7344,51.7344,51.6533,51.6858,16900.0
2008-08-01 12:45:00,63.74,63.83,63.73,63.81,11300.0,51.6777,51.7506,51.6696,51.7344,11300.0
2008-08-01 12:50:00,63.83,63.87,63.59,63.65,20100.0,51.7506,51.7831,51.556,51.6047,20100.0
2008-08-01 12:55:00,63.65,63.66,63.54,63.54,16500.0,51.6047,51.6128,51.5155,51.5155,16500.0
2008-08-01 13:00:00,63.54,63.65,63.54,63.65,12900.0,51.5155,51.6047,51.5155,51.6047,12900.0
2008-08-01 13:05:00,63.65,63.67,63.61,63.64,24200.0,51.6047,51.6209,51.5723,51.5966,24200.0
2008-08-01 13:10:00,63.65,63.71,63.63,63.67,30500.0,51.6047,51.6533,51.5885,51.6209,30500.0
2008-08-01 13:15:00,63.66,63.73,63.62,63.66,23000.0,51.6128,51.6696,51.5804,51.6128,23000.0
2008-08-01 13:20:00,63.67,63.72,63.66,63.69,4100.0,51.6209,51.6614,51.6128,51.6371,4100.0
2008-08-01 13:25:00,63.69,63.74,63.68,63.71,20500.0,51.6371,51.6777,51.629,51.6533,20500.0
2008-08-01 13:30:00,63.68,63.72,63.61,63.62,31800.0,51.629,51.6614,51.5723,51.5804,31800.0
2008-08-01 13:35:00,63.65,63.67,63.6,63.61,31800.0,51.6047,51.6209,51.5642,51.5723,31800.0
2008-08-01 13:40:00,63.6,63.61,63.51,63.56,13000.0,51.5642,51.5723,51.4912,51.5317,13000.0
2008-08-01 13:45:00,63.58,63.73,63.54,63.73,11200.0,51.5479,51.6696,51.5155,51.6696,11200.0
2008-08-01 13:50:00,63.73,63.9,63.72,63.86,26400.0,51.6696,51.8074,51.6614,51.775,26400.0
2008-08-01 13:55:00,63.86,63.93,63.8,63.92,21700.0,51.775,51.8317,51.7263,51.8236,21700.0
2008-08-01 14:00:00,63.91,63.98,63.77,63.84,32100.0,51.8155,51.8722,51.702,51.7587,32100.0
2008-08-01 14:05:00,63.84,63.89,63.8,63.84,15200.0,51.7587,51.7993,51.7263,51.7587,15200.0
2008-08-01 14:10:00,63.83,63.83,63.73,63.73,11400.0,51.7506,51.7506,51.6696,51.6696,11400.0
2008-08-01 14:15:00,63.72,63.85,63.69,63.83,25200.0,51.6614,51.7668,51.6371,51.7506,25200.0
2008-08-01 14:20:00,63.81,63.81,63.71,63.71,4900.0,51.7344,51.7344,51.6533,51.6533,4900.0
2008-08-01 14:25:00,63.72,63.73,63.71,63.72,7800.0,51.6614,51.6696,51.6533,51.6614,7800.0
2008-08-01 14:30:00,63.71,63.85,63.71,63.85,30200.0,51.6533,51.7668,51.6533,51.7668,30200.0
2008-08-01 14:35:00,63.84,63.85,63.82,63.85,9000.0,51.7587,51.7668,51.7425,51.7668,9000.0
2008-08-01 14:40:00,63.84,63.84,63.72,63.82,37600.0,51.7587,51.7587,51.6614,51.7425,37600.0
2008-08-01 14:45:00,63.81,63.95,63.73,63.94,24400.0,51.7344,51.8479,51.6696,51.8398,24400.0
2008-08-01 14:50:00,63.94,63.94,63.91,63.94,17700.0,51.8398,51.8398,51.8155,51.8398,17700.0
2008-08-01 14:55:00,63.94,63.99,63.8,63.8,26100.0,51.8398,51.8803,51.7263,51.7263,26100.0
2008-08-01 15:00:00,63.81,63.85,63.7,63.7,38100.0,51.7344,51.7668,51.6452,51.6452,38100.0
2008-08-01 15:05:00,63.72,63.77,63.62,63.71,27900.0,51.6614,51.702,51.5804,51.6533,27900.0
2008-08-01 15:10:00,63.73,63.8,63.68,63.68,27500.0,51.6696,51.7263,51.629,51.629,27500.0
2008-08-01 15:15:00,63.69,63.73,63.63,63.67,13000.0,51.6371,51.6696,51.5885,51.6209,13000.0
2008-08-01 15:20:00,63.68,63.71,63.65,63.65,27200.0,51.629,51.6533,51.6047,51.6047,27200.0
2008-08-01 15:25:00,63.65,63.7,63.65,63.69,16700.0,51.6047,51.6452,51.6047,51.6371,16700.0
2008-08-01 15:30:00,63.69,63.69,63.59,63.6,29600.0,51.6371,51.6371,51.556,51.5642,29600.0
2008-08-01 15:35:00,63.6,63.61,63.39,63.4,91900.0,51.5642,51.5723,51.3939,51.402,91900.0
2008-08-01 15:40:00,63.4,63.4,63.28,63.3,50600.0,51.402,51.402,51.3047,51.3209,50600.0
2008-08-01 15:45:00,63.3,63.32,63.23,63.24,80700.0,51.3209,51.3371,51.2642,51.2723,80700.0
2008-08-01 15:50:00,63.24,63.33,63.19,63.24,99500.0,51.2723,51.3452,51.2317,51.2723,99500.0
2008-08-01 15:55:00,63.24,63.25,62.99,63.04,181300.0,51.2723,51.2804,51.0696,51.1101,181300.0
2008-08-04 09:30:00,63.05,63.05,62.84,62.97,16700.0,51.1182,51.1182,50.948,51.0534,16700.0
2008-08-04 09:35:00,62.94,63.05,62.9,63.05,19000.0,51.0291,51.1182,50.9966,51.1182,19000.0
2008-08-04 09:40:00,63.08,63.33,63.07,63.23,13100.0,51.1426,51.3452,51.1345,51.2642,13100.0
2008-08-04 09:45:00,63.22,63.22,63.0,63.03,10200.0,51.2561,51.2561,51.0777,51.102,10200.0
2008-08-04 09:50:00,63.06,63.2,63.0,63.2,21600.0,51.1263,51.2399,51.0777,51.2399,21600.0
2008-08-04 09:55:00,63.2,63.27,63.18,63.2,16800.0,51.2399,51.2966,51.2236,51.2399,16800.0
2008-08-04 10:00:00,63.2,63.24,63.04,63.07,11400.0,51.2399,51.2723,51.1101,51.1345,11400.0
2008-08-04 10:05:00,63.06,63.17,63.05,63.1,11500.0,51.1263,51.2155,51.1182,51.1588,11500.0
2008-08-04 10:10:00,63.08,63.1,63.01,63.01,18500.0,51.1426,51.1588,51.0858,51.0858,18500.0
2008-08-04 10:15:00,63.01,63.08,62.97,63.02,14400.0,51.0858,51.1426,51.0534,51.0939,14400.0
2008-08-04 10:20:00,63.02,63.03,62.99,63.0,19700.0,51.0939,51.102,51.0696,51.0777,19700.0
2008-08-04 10:25:00,63.01,63.1,62.97,63.1,22600.0,51.0858,51.1588,51.0534,51.1588,22600.0
2008-08-04 10:30:00,63.09,63.1,63.0,63.0,5800.0,51.1507,51.1588,51.0777,51.0777,5800.0
2008-08-04 10:35:00,63.0,63.11,62.98,63.1,12700.0,51.0777,51.1669,51.0615,51.1588,12700.0
2008-08-04 10:40:00,63.1,63.13,63.09,63.11,11900.0,51.1588,51.1831,51.1507,51.1669,11900.0
2008-08-04 10:45:00,63.12,63.23,63.09,63.2,13700.0,51.175,51.2642,51.1507,51.2399,13700.0
2008-08-04 10:50:00,63.19,63.19,63.05,63.11,11500.0,51.2317,51.2317,51.1182,51.1669,11500.0
2008-08-04 10:55:00,63.12,63.23,63.12,63.21,8700.0,51.175,51.2642,51.175,51.248,8700.0
2008-08-04 11:00:00,63.21,63.23,63.18,63.21,7000.0,51.248,51.2642,51.2236,51.248,7000.0
2008-08-04 11:05:00,63.21,63.3,63.18,63.3,8900.0,51.248,51.3209,51.2236,51.3209,8900.0
2008-08-04 11:10:00,63.27,63.42,63.27,63.39,20800.0,51.2966,51.4182,51.2966,51.3939,20800.0
2008-08-04 11:15:00,63.39,63.44,63.36,63.4,15200.0,51.3939,51.4344,51.3696,51.402,15200.0
2008-08-04 11:20:00,63.4,63.45,63.38,63.41,12300.0,51.402,51.4425,51.3858,51.4101,12300.0
2008-08-04 11:25:00,63.39,63.44,63.38,63.4,15600.0,51.3939,51.4344,51.3858,51.402,15600.0
2008-08-04 11:30:00,63.38,63.68,63.38,63.65,18400.0,51.3858,51.629,51.3858,51.6047,18400.0
2008-08-04 11:35:00,63.65,63.9,63.65,63.87,24200.0,51.6047,51.8074,51.6047,51.7831,24200.0
2008-08-04 11:40:00,63.87,63.91,63.68,63.71,26500.0,51.7831,51.8155,51.629,51.6533,26500.0
2008-08-04 11:45:00,63.72,63.75,63.58,63.61,13400.0,51.6614,51.6858,51.5479,51.5723,13400.0
2008-08-04 11:50:00,63.61,63.73,63.61,63.68,6400.0,51.5723,51.6696,51.5723,51.629,6400.0
2008-08-04 11:55:00,63.69,63.75,63.69,63.69,25100.0,51.6371,51.6858,51.6371,51.6371,25100.0
2008-08-04 12:00:00,63.71,63.71,63.63,63.67,5400.0,51.6533,51.6533,51.5885,51.6209,5400.0
2008-08-04 12:05:00,63.65,63.73,63.55,63.73,12800.0,51.6047,51.6696,51.5236,51.6696,12800.0
2008-08-04 12:10:00,63.74,63.78,63.69,63.72,34500.0,51.6777,51.7101,51.6371,51.6614,34500.0
2008-08-04 12:15:00,63.71,63.73,63.6,63.62,13400.0,51.6533,51.6696,51.5642,51.5804,13400.0
2008-08-04 12:20:00,63.62,63.74,63.61,63.63,15900.0,51.5804,51.6777,51.5723,51.5885,15900.0
2008-08-04 12:25:00,63.63,63.91,63.62,63.87,15000.0,51.5885,51.8155,51.5804,51.7831,15000.0
2008-08-04 12:30:00,63.87,63.92,63.85,63.9,14500.0,51.7831,51.8236,51.7668,51.8074,14500.0
2008-08-04 12:35:00,63.89,63.89,63.79,63.84,11300.0,51.7993,51.7993,51.7182,51.7587,11300.0
2008-08-04 12:40:00,63.83,63.88,63.8,63.88,7600.0,51.7506,51.7912,51.7263,51.7912,7600.0
2008-08-04 12:45:00,63.86,63.87,63.8,63.8,10000.0,51.775,51.7831,51.7263,51.7263,10000.0
2008-08-04 12:50:00,63.78,63.8,63.76,63.79,2700.0,51.7101,51.7263,51.6939,51.7182,2700.0
2008-08-04 12:55:00,63.76,63.8,63.76,63.78,1700.0,51.6939,51.7263,51.6939,51.7101,1700.0
2008-08-04 13:00:00,63.78,63.8,63.73,63.75,4900.0,51.7101,51.7263,51.6696,51.6858,4900.0
2008-08-04 13:05:00,63.77,63.77,63.66,63.67,2900.0,51.702,51.702,51.6128,51.6209,2900.0
2008-08-04 13:10:00,63.7,63.89,63.7,63.89,15300.0,51.6452,51.7993,51.6452,51.7993,15300.0
2008-08-04 13:15:00,63.88,63.96,63.86,63.88,11100.0,51.7912,51.856,51.775,51.7912,11100.0
2008-08-04 13:20:00,63.88,63.88,63.76,63.76,8900.0,51.7912,51.7912,51.6939,51.6939,8900.0
2008-08-04 13:25:00,63.78,63.78,63.71,63.71,3900.0,51.7101,51.7101,51.6533,51.6533,3900.0
2008-08-04 13:30:00,63.71,63.72,63.61,63.61,6800.0,51.6533,51.6614,51.5723,51.5723,6800.0
2008-08-04 13:35:00,63.62,63.62,63.59,63.62,7100.0,51.5804,51.5804,51.556,51.5804,7100.0
2008-08-04 13:40:00,63.65,63.69,63.64,63.67,3400.0,51.6047,51.6371,51.5966,51.6209,3400.0
2008-08-04 13:45:00,63.66,63.73,63.65,63.73,6000.0,51.6128,51.6696,51.6047,51.6696,6000.0
2008-08-04 13:50:00,63.72,63.8,63.68,63.68,17500.0,51.6614,51.7263,51.629,51.629,17500.0
2008-08-04 13:55:00,63.7,63.7,63.68,63.68,11600.0,51.6452,51.6452,51.629,51.629,11600.0
2008-08-04 14:00:00,63.68,63.7,63.66,63.7,26400.0,51.629,51.6452,51.6128,51.6452,26400.0
2008-08-04 14:05:00,63.69,63.76,63.68,63.72,5700.0,51.6371,51.6939,51.629,51.6614,5700.0
2008-08-04 14:10:00,63.71,63.71,63.63,63.63,7400.0,51.6533,51.6533,51.5885,51.5885,7400.0
2008-08-04 14:15:00,63.66,63.7,63.62,63.67,9300.0,51.6128,51.6452,51.5804,51.6209,9300.0
2008-08-04 14:20:00,63.68,63.7,63.66,63.69,7000.0,51.629,51.6452,51.6128,51.6371,7000.0
2008-08-04 14:25:00,63.68,63.74,63.68,63.74,19300.0,51.629,51.6777,51.629,51.6777,19300.0
2008-08-04 14:30:00,63.75,63.8,63.73,63.76,9100.0,51.6858,51.7263,51.6696,51.6939,9100.0
2008-08-04 14:35:00,63.75,63.81,63.74,63.81,4000.0,51.6858,51.7344,51.6777,51.7344,4000.0
2008-08-04 14:40:00,63.8,63.85,63.8,63.84,11100.0,51.7263,51.7668,51.7263,51.7587,11100.0
2008-08-04 14:45:00,63.85,63.85,63.82,63.82,11400.0,51.7668,51.7668,51.7425,51.7425,11400.0
2008-08-04 14:50:00,63.82,63.91,63.82,63.91,14300.0,51.7425,51.8155,51.7425,51.8155,14300.0
2008-08-04 14:55:00,63.9,63.9,63.84,63.86,10900.0,51.8074,51.8074,51.7587,51.775,10900.0
2008-08-04 15:00:00,63.86,63.91,63.86,63.91,4300.0,51.775,51.8155,51.775,51.8155,4300.0
2008-08-04 15:05:00,63.9,64.0,63.9,63.99,13200.0,51.8074,51.8885,51.8074,51.8803,13200.0
2008-08-04 15:10:00,64.0,64.04,63.99,64.01,19900.0,51.8885,51.9209,51.8803,51.8966,19900.0
2008-08-04 15:15:00,64.01,64.08,63.97,64.07,27700.0,51.8966,51.9533,51.8641,51.9452,27700.0
2008-08-04 15:20:00,64.07,64.08,64.01,64.06,30000.0,51.9452,51.9533,51.8966,51.9371,30000.0
2008-08-04 15:25:00,64.08,64.11,64.05,64.07,26800.0,51.9533,51.9776,51.929,51.9452,26800.0
2008-08-04 15:30:00,64.07,64.16,64.07,64.13,43300.0,51.9452,52.0182,51.9452,51.9939,43300.0
2008-08-04 15:35:00,64.13,64.16,64.07,64.13,49100.0,51.9939,52.0182,51.9452,51.9939,49100.0
2008-08-04 15:40:00,64.13,64.13,64.0,64.04,45700.0,51.9939,51.9939,51.8885,51.9209,45700.0
2008-08-04 15:45:00,64.03,64.15,64.02,64.15,43800.0,51.9128,52.0101,51.9047,52.0101,43800.0
2008-08-04 15:50:00,64.14,64.15,63.96,64.04,63000.0,52.002,52.0101,51.856,51.9209,63000.0
2008-08-04 15:55:00,64.03,64.04,63.97,63.99,84500.0,51.9128,51.9209,51.8641,51.8803,84500.0
2008-08-05 09:30:00,64.6,64.6,64.15,64.26,14300.0,52.3749,52.3749,52.0101,52.0993,14300.0
2008-08-05 09:35:00,64.29,64.62,64.26,64.55,15100.0,52.1236,52.3911,52.0993,52.3344,15100.0
2008-08-05 09:40:00,64.55,64.68,64.44,64.51,26200.0,52.3344,52.4398,52.2452,52.3019,26200.0
2008-08-05 09:45:00,64.51,64.58,64.44,64.46,20200.0,52.3019,52.3587,52.2452,52.2614,20200.0
2008-08-05 09:50:00,64.46,64.47,64.39,64.4,9800.0,52.2614,52.2695,52.2047,52.2128,9800.0
2008-08-05 09:55:00,64.4,64.43,64.24,64.34,29600.0,52.2128,52.2371,52.083,52.1641,29600.0
2008-08-05 10:00:00,64.33,64.47,64.33,64.44,14100.0,52.156,52.2695,52.156,52.2452,14100.0
2008-08-05 10:05:00,64.43,64.51,64.43,64.49,6200.0,52.2371,52.3019,52.2371,52.2857,6200.0
2008-08-05 10:10:00,64.49,64.56,64.46,64.48,22500.0,52.2857,52.3425,52.2614,52.2776,22500.0
2008-08-05 10:15:00,64.47,64.52,64.43,64.43,18700.0,52.2695,52.31,52.2371,52.2371,18700.0
2008-08-05 10:20:00,64.43,64.57,64.43,64.5,19100.0,52.2371,52.3506,52.2371,52.2938,19100.0
2008-08-05 10:25:00,64.5,64.51,64.42,64.42,11400.0,52.2938,52.3019,52.229,52.229,11400.0
2008-08-05 10:30:00,64.42,64.5,64.42,64.43,12300.0,52.229,52.2938,52.229,52.2371,12300.0
2008-08-05 10:35:00,64.43,64.48,64.43,64.44,7000.0,52.2371,52.2776,52.2371,52.2452,7000.0
2008-08-05 10:40:00,64.45,64.52,64.41,64.41,14800.0,52.2533,52.31,52.2209,52.2209,14800.0
2008-08-05 10:45:00,64.41,64.52,64.41,64.44,14000.0,52.2209,52.31,52.2209,52.2452,14000.0
2008-08-05 10:50:00,64.44,64.79,64.43,64.79,28100.0,52.2452,52.529,52.2371,52.529,28100.0
2008-08-05 10:55:00,64.8,64.85,64.74,64.82,20700.0,52.5371,52.5776,52.4884,52.5533,20700.0
2008-08-05 11:00:00,64.83,64.85,64.76,64.77,14800.0,52.5614,52.5776,52.5046,52.5127,14800.0
2008-08-05 11:05:00,64.76,64.77,64.5,64.77,28200.0,52.5046,52.5127,52.2938,52.5127,28200.0
2008-08-05 11:10:00,64.77,64.81,64.74,64.76,9800.0,52.5127,52.5452,52.4884,52.5046,9800.0
2008-08-05 11:15:00,64.76,64.79,64.68,64.73,12600.0,52.5046,52.529,52.4398,52.4803,12600.0
2008-08-05 11:20:00,64.7,64.92,64.66,64.8,18800.0,52.456,52.6344,52.4236,52.5371,18800.0
2008-08-05 11:25:00,64.81,64.85,64.63,64.7,126700.0,52.5452,52.5776,52.3992,52.456,126700.0
2008-08-05 11:30:00,64.71,64.73,64.66,64.69,8900.0,52.4641,52.4803,52.4236,52.4479,8900.0
2008-08-05 11:35:00,64.69,64.78,64.65,64.67,14700.0,52.4479,52.5208,52.4154,52.4317,14700.0
2008-08-05 11:40:00,64.67,64.74,64.65,64.72,10700.0,52.4317,52.4884,52.4154,52.4722,10700.0
2008-08-05 11:45:00,64.71,64.78,64.71,64.77,13300.0,52.4641,52.5208,52.4641,52.5127,13300.0
2008-08-05 11:50:00,64.76,64.8,64.69,64.69,22400.0,52.5046,52.5371,52.4479,52.4479,22400.0
2008-08-05 11:55:00,64.68,64.75,64.6,64.68,24800.0,52.4398,52.4965,52.3749,52.4398,24800.0
2008-08-05 12:00:00,64.68,64.69,64.58,64.62,11200.0,52.4398,52.4479,52.3587,52.3911,11200.0
2008-08-05 12:05:00,64.61,64.61,64.57,64.61,5700.0,52.383,52.383,52.3506,52.383,5700.0
2008-08-05 12:10:00,64.59,64.65,64.57,64.63,6600.0,52.3668,52.4154,52.3506,52.3992,6600.0
2008-08-05 12:15:00,64.63,64.72,64.63,64.69,21600.0,52.3992,52.4722,52.3992,52.4479,21600.0
2008-08-05 12:20:00,64.68,64.72,64.68,64.71,4100.0,52.4398,52.4722,52.4398,52.4641,4100.0
2008-08-05 12:25:00,64.7,64.85,64.69,64.8,20100.0,52.456,52.5776,52.4479,52.5371,20100.0
2008-08-05 12:30:00,64.78,64.81,64.71,64.74,15900.0,52.5208,52.5452,52.4641,52.4884,15900.0
2008-08-05 12:35:00,64.75,64.84,64.71,64.79,20400.0,52.4965,52.5695,52.4641,52.529,20400.0
2008-08-05 12:40:00,64.78,64.79,64.77,64.78,6400.0,52.5208,52.529,52.5127,52.5208,6400.0
2008-08-05 12:45:00,64.78,64.86,64.78,64.86,31600.0,52.5208,52.5857,52.5208,52.5857,31600.0
2008-08-05 12:50:00,64.88,64.89,64.82,64.85,15200.0,52.6019,52.61,52.5533,52.5776,15200.0
2008-08-05 12:55:00,64.85,64.86,64.81,64.83,5400.0,52.5776,52.5857,52.5452,52.5614,5400.0
2008-08-05 13:00:00,64.84,64.9,64.72,64.88,9500.0,52.5695,52.6181,52.4722,52.6019,9500.0
2008-08-05 13:05:00,64.88,64.93,64.86,64.87,8000.0,52.6019,52.6425,52.5857,52.5938,8000.0
2008-08-05 13:10:00,64.85,64.91,64.83,64.87,6700.0,52.5776,52.6262,52.5614,52.5938,6700.0
2008-08-05 13:15:00,64.85,64.94,64.85,64.86,8900.0,52.5776,52.6506,52.5776,52.5857,8900.0
2008-08-05 13:20:00,64.86,64.94,64.86,64.88,12300.0,52.5857,52.6506,52.5857,52.6019,12300.0
2008-08-05 13:25:00,64.87,64.93,64.83,64.9,11400.0,52.5938,52.6425,52.5614,52.6181,11400.0
2008-08-05 13:30:00,64.9,64.97,64.9,64.92,12200.0,52.6181,52.6749,52.6181,52.6344,12200.0
2008-08-05 13:35:00,64.92,64.99,64.92,64.98,5700.0,52.6344,52.6911,52.6344,52.683,5700.0
2008-08-05 13:40:00,64.99,65.11,64.98,65.11,19800.0,52.6911,52.7884,52.683,52.7884,19800.0
2008-08-05 13:45:00,65.09,65.18,65.09,65.15,10800.0,52.7722,52.8451,52.7722,52.8208,10800.0
2008-08-05 13:50:00,65.15,65.21,65.15,65.18,9300.0,52.8208,52.8695,52.8208,52.8451,9300.0
2008-08-05 13:55:00,65.18,65.2,65.13,65.15,8800.0,52.8451,52.8614,52.8046,52.8208,8800.0
2008-08-05 14:00:00,65.18,65.31,65.15,65.24,26300.0,52.8451,52.9505,52.8208,52.8938,26300.0
2008-08-05 14:05:00,65.21,65.29,65.17,65.26,20700.0,52.8695,52.9343,52.837,52.91,20700.0
2008-08-05 14:10:00,65.28,65.3,65.11,65.2,22000.0,52.9262,52.9424,52.7884,52.8614,22000.0
2008-08-05 14:15:00,65.19,65.55,65.11,65.3,19400.0,52.8533,53.1451,52.7884,52.9424,19400.0
2008-08-05 14:20:00,65.27,65.37,65.22,65.32,13800.0,52.9181,52.9992,52.8776,52.9587,13800.0
2008-08-05 14:25:00,65.31,65.38,65.25,65.37,12500.0,52.9505,53.0073,52.9019,52.9992,12500.0
2008-08-05 14:30:00,65.36,65.41,65.27,65.27,17700.0,52.9911,53.0316,52.9181,52.9181,17700.0
2008-08-05 14:35:00,65.27,65.33,65.16,65.27,21700.0,52.9181,52.9668,52.8289,52.9181,21700.0
2008-08-05 14:40:00,65.27,65.47,65.26,65.43,18000.0,52.9181,53.0803,52.91,53.0478,18000.0
2008-08-05 14:45:00,65.41,65.46,65.34,65.37,13300.0,53.0316,53.0722,52.9749,52.9992,13300.0
2008-08-05 14:50:00,65.39,65.39,65.3,65.37,10800.0,53.0154,53.0154,52.9424,52.9992,10800.0
2008-08-05 14:55:00,65.37,65.38,64.96,65.34,58400.0,52.9992,53.0073,52.6668,52.9749,58400.0
2008-08-05 15:00:00,65.33,65.43,65.31,65.43,13700.0,52.9668,53.0478,52.9505,53.0478,13700.0
2008-08-05 15:05:00,65.39,65.41,65.34,65.34,14300.0,53.0154,53.0316,52.9749,52.9749,14300.0
2008-08-05 15:10:00,65.34,65.42,65.34,65.38,17400.0,52.9749,53.0397,52.9749,53.0073,17400.0
2008-08-05 15:15:00,65.38,65.43,65.35,65.42,17800.0,53.0073,53.0478,52.983,53.0397,17800.0
2008-08-05 15:20:00,65.41,65.44,65.33,65.37,12200.0,53.0316,53.0559,52.9668,52.9992,12200.0
2008-08-05 15:25:00,65.38,65.47,65.38,65.45,16800.0,53.0073,53.0803,53.0073,53.0641,16800.0
2008-08-05 15:30:00,65.45,65.47,65.4,65.42,45300.0,53.0641,53.0803,53.0235,53.0397,45300.0
2008-08-05 15:35:00,65.42,65.5,65.37,65.45,27300.0,53.0397,53.1046,52.9992,53.0641,27300.0
2008-08-05 15:40:00,65.47,65.49,65.44,65.45,19700.0,53.0803,53.0965,53.0559,53.0641,19700.0
2008-08-05 15:45:00,65.45,65.52,65.45,65.47,20700.0,53.0641,53.1208,53.0641,53.0803,20700.0
2008-08-05 15:50:00,65.47,65.54,65.47,65.54,50200.0,53.0803,53.137,53.0803,53.137,50200.0
2008-08-05 15:55:00,65.54,65.71,65.52,65.67,56900.0,53.137,53.2749,53.1208,53.2424,56900.0
2008-08-06 09:30:00,65.76,65.76,64.54,65.49,45500.0,53.3154,53.3154,52.3263,53.0965,45500.0
2008-08-06 09:35:00,65.47,65.47,65.22,65.4,18300.0,53.0803,53.0803,52.8776,53.0235,18300.0
2008-08-06 09:40:00,65.4,65.4,65.3,65.33,12500.0,53.0235,53.0235,52.9424,52.9668,12500.0
2008-08-06 09:45:00,65.37,65.4,65.3,65.37,20500.0,52.9992,53.0235,52.9424,52.9992,20500.0
2008-08-06 09:50:00,65.34,65.38,65.31,65.31,8900.0,52.9749,53.0073,52.9505,52.9505,8900.0
2008-08-06 09:55:00,65.31,65.39,65.31,65.36,8400.0,52.9505,53.0154,52.9505,52.9911,8400.0
2008-08-06 10:00:00,65.38,65.38,65.28,65.33,19500.0,53.0073,53.0073,52.9262,52.9668,19500.0
2008-08-06 10:05:00,65.31,65.39,65.3,65.39,12200.0,52.9505,53.0154,52.9424,53.0154,12200.0
2008-08-06 10:10:00,65.4,65.47,65.37,65.45,12100.0,53.0235,53.0803,52.9992,53.0641,12100.0
2008-08-06 10:15:00,65.45,65.55,65.45,65.51,13900.0,53.0641,53.1451,53.0641,53.1127,13900.0
2008-08-06 10:20:00,65.52,65.52,65.43,65.44,8100.0,53.1208,53.1208,53.0478,53.0559,8100.0
2008-08-06 10:25:00,65.44,65.54,65.44,65.53,16900.0,53.0559,53.137,53.0559,53.1289,16900.0
2008-08-06 10:30:00,65.53,65.55,65.44,65.53,24200.0,53.1289,53.1451,53.0559,53.1289,24200.0
2008-08-06 10:35:00,65.54,65.72,65.5,65.6,38900.0,53.137,53.283,53.1046,53.1857,38900.0
2008-08-06 10:40:00,65.6,65.63,65.57,65.58,14900.0,53.1857,53.21,53.1613,53.1695,14900.0
2008-08-06 10:45:00,65.57,65.72,65.57,65.69,12000.0,53.1613,53.283,53.1613,53.2586,12000.0
2008-08-06 10:50:00,65.7,65.7,65.53,65.66,17800.0,53.2667,53.2667,53.1289,53.2343,17800.0
2008-08-06 10:55:00,65.63,65.65,65.58,65.59,6000.0,53.21,53.2262,53.1695,53.1776,6000.0
2008-08-06 11:00:00,65.58,65.6,65.56,65.59,4500.0,53.1695,53.1857,53.1532,53.1776,4500.0
2008-08-06 11:05:00,65.6,65.65,65.57,65.6,7800.0,53.1857,53.2262,53.1613,53.1857,7800.0
2008-08-06 11:10:00,65.61,65.68,65.6,65.63,9400.0,53.1938,53.2505,53.1857,53.21,9400.0
2008-08-06 11:15:00,65.6,65.76,65.59,65.64,9900.0,53.1857,53.3154,53.1776,53.2181,9900.0
2008-08-06 11:20:00,65.64,65.64,65.49,65.62,12200.0,53.2181,53.2181,53.0965,53.2019,12200.0
2008-08-06 11:25:00,65.61,65.63,65.55,65.63,15000.0,53.1938,53.21,53.1451,53.21,15000.0
2008-08-06 11:30:00,65.62,65.72,65.57,65.7,10800.0,53.2019,53.283,53.1613,53.2667,10800.0
2008-08-06 11:35:00,65.7,65.82,65.68,65.73,18000.0,53.2667,53.364,53.2505,53.2911,18000.0
2008-08-06 11:40:00,65.77,65.77,65.61,65.61,9300.0,53.3235,53.3235,53.1938,53.1938,9300.0
2008-08-06 11:45:00,65.59,65.61,65.43,65.57,18400.0,53.1776,53.1938,53.0478,53.1613,18400.0
2008-08-06 11:50:00,65.54,65.55,65.51,65.53,9000.0,53.137,53.1451,53.1127,53.1289,9000.0
2008-08-06 11:55:00,65.53,65.64,65.53,65.63,10100.0,53.1289,53.2181,53.1289,53.21,10100.0
2008-08-06 12:00:00,65.63,65.73,65.6,65.72,22200.0,53.21,53.2911,53.1857,53.283,22200.0
2008-08-06 12:05:00,65.71,65.78,65.7,65.7,10900.0,53.2749,53.3316,53.2667,53.2667,10900.0
2008-08-06 12:10:00,65.7,65.7,65.67,65.7,12500.0,53.2667,53.2667,53.2424,53.2667,12500.0
2008-08-06 12:15:00,65.7,65.71,65.69,65.7,19800.0,53.2667,53.2749,53.2586,53.2667,19800.0
2008-08-06 12:20:00,65.7,65.71,65.66,65.69,14700.0,53.2667,53.2749,53.2343,53.2586,14700.0
2008-08-06 12:25:00,65.69,65.69,65.66,65.68,9300.0,53.2586,53.2586,53.2343,53.2505,9300.0
2008-08-06 12:30:00,65.67,65.69,65.65,65.68,10800.0,53.2424,53.2586,53.2262,53.2505,10800.0
2008-08-06 12:35:00,65.7,65.7,65.68,65.69,4000.0,53.2667,53.2667,53.2505,53.2586,4000.0
2008-08-06 12:40:00,65.69,65.76,65.68,65.76,11600.0,53.2586,53.3154,53.2505,53.3154,11600.0
2008-08-06 12:45:00,65.78,65.78,65.72,65.73,10400.0,53.3316,53.3316,53.283,53.2911,10400.0
2008-08-06 12:50:00,65.71,65.71,65.66,65.69,11700.0,53.2749,53.2749,53.2343,53.2586,11700.0
2008-08-06 12:55:00,65.67,65.76,65.67,65.68,11600.0,53.2424,53.3154,53.2424,53.2505,11600.0
2008-08-06 13:00:00,65.68,65.73,65.65,65.71,11000.0,53.2505,53.2911,53.2262,53.2749,11000.0
2008-08-06 13:05:00,65.71,65.77,65.71,65.75,10700.0,53.2749,53.3235,53.2749,53.3073,10700.0
2008-08-06 13:10:00,65.75,65.75,65.71,65.73,9500.0,53.3073,53.3073,53.2749,53.2911,9500.0
2008-08-06 13:15:00,65.74,65.84,65.74,65.82,11300.0,53.2992,53.3802,53.2992,53.364,11300.0
2008-08-06 13:20:00,65.82,65.86,65.81,65.85,5400.0,53.364,53.3965,53.3559,53.3884,5400.0
2008-08-06 13:25:00,65.85,65.95,65.84,65.94,7300.0,53.3884,53.4694,53.3802,53.4613,7300.0
2008-08-06 13:30:00,65.95,65.98,65.94,65.97,11900.0,53.4694,53.4938,53.4613,53.4856,11900.0
2008-08-06 13:35:00,65.98,65.98,65.93,65.96,11400.0,53.4938,53.4938,53.4532,53.4775,11400.0
2008-08-06 13:40:00,65.95,65.99,65.95,65.98,7700.0,53.4694,53.5019,53.4694,53.4938,7700.0
2008-08-06 13:45:00,65.98,66.0,65.93,65.96,12300.0,53.4938,53.51,53.4532,53.4775,12300.0
2008-08-06 13:50:00,65.96,65.97,65.91,65.93,13600.0,53.4775,53.4856,53.437,53.4532,13600.0
2008-08-06 13:55:00,65.94,65.99,65.92,65.98,9600.0,53.4613,53.5019,53.4451,53.4938,9600.0
2008-08-06 14:00:00,65.96,65.98,65.95,65.95,7000.0,53.4775,53.4938,53.4694,53.4694,7000.0
2008-08-06 14:05:00,65.96,65.98,65.91,65.94,11900.0,53.4775,53.4938,53.437,53.4613,11900.0
2008-08-06 14:10:00,65.95,66.05,65.95,65.99,17700.0,53.4694,53.5505,53.4694,53.5019,17700.0
2008-08-06 14:15:00,65.99,66.15,65.98,66.07,23600.0,53.5019,53.6316,53.4938,53.5667,23600.0
2008-08-06 14:20:00,66.03,66.12,65.98,66.03,16700.0,53.5343,53.6073,53.4938,53.5343,16700.0
2008-08-06 14:25:00,66.04,66.06,65.99,65.99,10900.0,53.5424,53.5586,53.5019,53.5019,10900.0
2008-08-06 14:30:00,66.02,66.23,66.02,66.21,33600.0,53.5262,53.6964,53.5262,53.6802,33600.0
2008-08-06 14:35:00,66.21,66.22,66.12,66.14,16600.0,53.6802,53.6883,53.6073,53.6235,16600.0
2008-08-06 14:40:00,66.14,66.29,66.14,66.25,25500.0,53.6235,53.7451,53.6235,53.7127,25500.0
2008-08-06 14:45:00,66.25,66.27,66.21,66.25,12700.0,53.7127,53.7289,53.6802,53.7127,12700.0
2008-08-06 14:50:00,66.24,66.33,66.22,66.28,11600.0,53.7046,53.7775,53.6883,53.737,11600.0
2008-08-06 14:55:00,66.28,66.29,66.16,66.19,12300.0,53.737,53.7451,53.6397,53.664,12300.0
2008-08-06 15:00:00,66.19,66.22,66.17,66.22,16200.0,53.664,53.6883,53.6478,53.6883,16200.0
2008-08-06 15:05:00,66.22,66.22,66.12,66.12,16200.0,53.6883,53.6883,53.6073,53.6073,16200.0
2008-08-06 15:10:00,66.13,66.15,66.08,66.11,9700.0,53.6154,53.6316,53.5748,53.5992,9700.0
2008-08-06 15:15:00,66.11,66.13,66.04,66.12,9000.0,53.5992,53.6154,53.5424,53.6073,9000.0
2008-08-06 15:20:00,66.12,66.16,66.09,66.13,6900.0,53.6073,53.6397,53.5829,53.6154,6900.0
2008-08-06 15:25:00,66.1,66.12,66.0,66.0,6900.0,53.591,53.6073,53.51,53.51,6900.0
2008-08-06 15:30:00,66.0,66.05,65.96,65.97,20900.0,53.51,53.5505,53.4775,53.4856,20900.0
2008-08-06 15:35:00,65.97,66.01,65.93,65.95,14100.0,53.4856,53.5181,53.4532,53.4694,14100.0
2008-08-06 15:40:00,65.95,65.97,65.91,65.96,9600.0,53.4694,53.4856,53.437,53.4775,9600.0
2008-08-06 15:45:00,65.97,66.02,65.92,65.94,13500.0,53.4856,53.5262,53.4451,53.4613,13500.0
2008-08-06 15:50:00,65.96,65.99,65.92,65.94,17000.0,53.4775,53.5019,53.4451,53.4613,17000.0
2008-08-06 15:55:00,65.95,65.95,65.86,65.89,33600.0,53.4694,53.4694,53.3965,53.4208,33600.0
2008-08-07 09:30:00,65.53,65.53,65.0,65.1,19400.0,53.1289,53.1289,52.6992,52.7803,19400.0
2008-08-07 09:35:00,65.09,65.37,65.0,65.17,13900.0,52.7722,52.9992,52.6992,52.837,13900.0
2008-08-07 09:40:00,65.11,65.28,65.06,65.16,16800.0,52.7884,52.9262,52.7479,52.8289,16800.0
2008-08-07 09:45:00,65.16,65.27,65.1,65.26,21800.0,52.8289,52.9181,52.7803,52.91,21800.0
2008-08-07 09:50:00,65.26,65.31,65.2,65.2,12500.0,52.91,52.9505,52.8614,52.8614,12500.0
2008-08-07 09:55:00,65.2,65.27,65.2,65.21,10800.0,52.8614,52.9181,52.8614,52.8695,10800.0
2008-08-07 10:00:00,65.24,65.31,65.21,65.27,15700.0,52.8938,52.9505,52.8695,52.9181,15700.0
2008-08-07 10:05:00,65.28,65.37,65.2,65.23,23300.0,52.9262,52.9992,52.8614,52.8857,23300.0
2008-08-07 10:10:00,65.25,65.25,65.16,65.22,23100.0,52.9019,52.9019,52.8289,52.8776,23100.0
2008-08-07 10:15:00,65.23,65.29,65.19,65.27,39200.0,52.8857,52.9343,52.8533,52.9181,39200.0
2008-08-07 10:20:00,65.27,65.33,65.18,65.25,29700.0,52.9181,52.9668,52.8451,52.9019,29700.0
2008-08-07 10:25:00,65.22,65.26,65.17,65.24,16200.0,52.8776,52.91,52.837,52.8938,16200.0
2008-08-07 10:30:00,65.24,65.26,65.16,65.26,14300.0,52.8938,52.91,52.8289,52.91,14300.0
2008-08-07 10:35:00,65.26,65.27,65.12,65.2,58000.0,52.91,52.9181,52.7965,52.8614,58000.0
2008-08-07 10:40:00,65.2,65.22,65.0,65.04,19800.0,52.8614,52.8776,52.6992,52.7316,19800.0
2008-08-07 10:45:00,65.07,65.16,65.02,65.05,34600.0,52.756,52.8289,52.7154,52.7398,34600.0
2008-08-07 10:50:00,65.1,65.26,65.05,65.23,31100.0,52.7803,52.91,52.7398,52.8857,31100.0
2008-08-07 10:55:00,65.23,65.39,65.23,65.39,18700.0,52.8857,53.0154,52.8857,53.0154,18700.0
2008-08-07 11:00:00,65.38,65.44,65.38,65.42,21900.0,53.0073,53.0559,53.0073,53.0397,21900.0
2008-08-07 11:05:00,65.42,65.52,65.4,65.51,12500.0,53.0397,53.1208,53.0235,53.1127,12500.0
2008-08-07 11:10:00,65.5,65.69,65.5,65.69,11100.0,53.1046,53.2586,53.1046,53.2586,11100.0
2008-08-07 11:15:00,65.68,65.72,65.65,65.67,16400.0,53.2505,53.283,53.2262,53.2424,16400.0
2008-08-07 11:20:00,65.67,65.76,65.67,65.7,20000.0,53.2424,53.3154,53.2424,53.2667,20000.0
2008-08-07 11:25:00,65.71,65.73,65.68,65.7,18700.0,53.2749,53.2911,53.2505,53.2667,18700.0
2008-08-07 11:30:00,65.69,65.76,65.69,65.75,9200.0,53.2586,53.3154,53.2586,53.3073,9200.0
2008-08-07 11:35:00,65.75,65.77,65.69,65.74,12500.0,53.3073,53.3235,53.2586,53.2992,12500.0
2008-08-07 11:40:00,65.75,65.76,65.7,65.75,9000.0,53.3073,53.3154,53.2667,53.3073,9000.0
2008-08-07 11:45:00,65.76,65.87,65.74,65.86,8100.0,53.3154,53.4046,53.2992,53.3965,8100.0
2008-08-07 11:50:00,65.86,65.92,65.86,65.91,9200.0,53.3965,53.4451,53.3965,53.437,9200.0
2008-08-07 11:55:00,65.9,65.91,65.78,65.8,16200.0,53.4289,53.437,53.3316,53.3478,16200.0
2008-08-07 12:00:00,65.8,65.84,65.78,65.84,14000.0,53.3478,53.3802,53.3316,53.3802,14000.0
2008-08-07 12:05:00,65.84,65.86,65.8,65.86,12400.0,53.3802,53.3965,53.3478,53.3965,12400.0
2008-08-07 12:10:00,65.87,65.92,65.81,65.9,11500.0,53.4046,53.4451,53.3559,53.4289,11500.0
2008-08-07 12:15:00,65.92,66.0,65.92,65.96,9100.0,53.4451,53.51,53.4451,53.4775,9100.0
2008-08-07 12:20:00,65.97,65.98,65.9,65.9,10900.0,53.4856,53.4938,53.4289,53.4289,10900.0
2008-08-07 12:25:00,65.9,65.96,65.9,65.93,5900.0,53.4289,53.4775,53.4289,53.4532,5900.0
2008-08-07 12:30:00,65.93,66.0,65.93,65.99,12900.0,53.4532,53.51,53.4532,53.5019,12900.0
2008-08-07 12:35:00,65.99,66.05,65.9,65.9,12300.0,53.5019,53.5505,53.4289,53.4289,12300.0
2008-08-07 12:40:00,65.9,65.95,65.85,65.91,11500.0,53.4289,53.4694,53.3884,53.437,11500.0
2008-08-07 12:45:00,65.92,66.1,65.91,66.07,19100.0,53.4451,53.591,53.437,53.5667,19100.0
2008-08-07 12:50:00,66.08,66.16,66.02,66.13,13000.0,53.5748,53.6397,53.5262,53.6154,13000.0
2008-08-07 12:55:00,66.13,66.14,66.09,66.09,12400.0,53.6154,53.6235,53.5829,53.5829,12400.0
2008-08-07 13:00:00,66.08,66.08,65.96,66.01,17500.0,53.5748,53.5748,53.4775,53.5181,17500.0
2008-08-07 13:05:00,66.05,66.07,66.01,66.02,7600.0,53.5505,53.5667,53.5181,53.5262,7600.0
2008-08-07 13:10:00,66.02,66.11,66.0,66.11,9700.0,53.5262,53.5992,53.51,53.5992,9700.0
2008-08-07 13:15:00,66.13,66.14,66.08,66.11,13000.0,53.6154,53.6235,53.5748,53.5992,13000.0
2008-08-07 13:20:00,66.11,66.13,66.1,66.11,8300.0,53.5992,53.6154,53.591,53.5992,8300.0
2008-08-07 13:25:00,66.1,66.13,66.09,66.13,7000.0,53.591,53.6154,53.5829,53.6154,7000.0
2008-08-07 13:30:00,66.13,66.21,66.13,66.14,22800.0,53.6154,53.6802,53.6154,53.6235,22800.0
2008-08-07 13:35:00,66.15,66.17,66.1,66.15,8900.0,53.6316,53.6478,53.591,53.6316,8900.0
2008-08-07 13:40:00,66.14,66.25,66.13,66.24,11300.0,53.6235,53.7127,53.6154,53.7046,11300.0
2008-08-07 13:45:00,66.22,66.29,66.22,66.24,10000.0,53.6883,53.7451,53.6883,53.7046,10000.0
2008-08-07 13:50:00,66.24,66.24,66.13,66.18,14900.0,53.7046,53.7046,53.6154,53.6559,14900.0
2008-08-07 13:55:00,66.18,66.22,66.16,66.17,14200.0,53.6559,53.6883,53.6397,53.6478,14200.0
2008-08-07 14:00:00,66.17,66.18,66.12,66.18,10200.0,53.6478,53.6559,53.6073,53.6559,10200.0
2008-08-07 14:05:00,66.17,66.18,66.09,66.09,10200.0,53.6478,53.6559,53.5829,53.5829,10200.0
2008-08-07 14:10:00,66.1,66.19,66.07,66.1,17200.0,53.591,53.664,53.5667,53.591,17200.0
2008-08-07 14:15:00,66.1,66.1,66.07,66.08,6200.0,53.591,53.591,53.5667,53.5748,6200.0
2008-08-07 14:20:00,66.09,66.16,66.06,66.08,7300.0,53.5829,53.6397,53.5586,53.5748,7300.0
2008-08-07 14:25:00,66.09,66.18,66.07,66.15,5700.0,53.5829,53.6559,53.5667,53.6316,5700.0
2008-08-07 14:30:00,66.17,66.19,66.1,66.12,8000.0,53.6478,53.664,53.591,53.6073,8000.0
2008-08-07 14:35:00,66.13,66.13,65.97,66.0,14400.0,53.6154,53.6154,53.4856,53.51,14400.0
2008-08-07 14:40:00,66.01,66.03,65.9,65.97,67000.0,53.5181,53.5343,53.4289,53.4856,67000.0
2008-08-07 14:45:00,65.97,66.02,65.85,65.85,57400.0,53.4856,53.5262,53.3884,53.3884,57400.0
2008-08-07 14:50:00,65.85,65.96,65.85,65.88,12100.0,53.3884,53.4775,53.3884,53.4127,12100.0
2008-08-07 14:55:00,65.84,65.92,65.83,65.86,12100.0,53.3802,53.4451,53.3721,53.3965,12100.0
2008-08-07 15:00:00,65.86,65.88,65.79,65.8,22000.0,53.3965,53.4127,53.3397,53.3478,22000.0
2008-08-07 15:05:00,65.8,65.81,65.69,65.81,21400.0,53.3478,53.3559,53.2586,53.3559,21400.0
2008-08-07 15:10:00,65.8,65.82,65.65,65.66,17600.0,53.3478,53.364,53.2262,53.2343,17600.0
2008-08-07 15:15:00,65.67,65.68,65.62,65.65,11900.0,53.2424,53.2505,53.2019,53.2262,11900.0
2008-08-07 15:20:00,65.63,65.68,65.61,65.64,8300.0,53.21,53.2505,53.1938,53.2181,8300.0
2008-08-07 15:25:00,65.63,65.68,65.61,65.61,9700.0,53.21,53.2505,53.1938,53.1938,9700.0
2008-08-07 15:30:00,65.6,65.65,65.45,65.49,75100.0,53.1857,53.2262,53.0641,53.0965,75100.0
2008-08-07 15:35:00,65.49,65.52,65.38,65.47,42400.0,53.0965,53.1208,53.0073,53.0803,42400.0
2008-08-07 15:40:00,65.45,65.55,65.45,65.5,51200.0,53.0641,53.1451,53.0641,53.1046,51200.0
2008-08-07 15:45:00,65.49,65.5,65.33,65.4,39300.0,53.0965,53.1046,52.9668,53.0235,39300.0
2008-08-07 15:50:00,65.39,65.42,65.24,65.27,34000.0,53.0154,53.0397,52.8938,52.9181,34000.0
2008-08-07 15:55:00,65.26,65.29,65.11,65.28,64400.0,52.91,52.9343,52.7884,52.9262,64400.0
2008-08-08 09:30:00,65.27,65.7,65.11,65.47,23800.0,52.9181,53.2667,52.7884,53.0803,23800.0
2008-08-08 09:35:00,65.58,65.78,65.35,65.57,36100.0,53.1695,53.3316,52.983,53.1613,36100.0
2008-08-08 09:40:00,65.59,65.71,65.39,65.71,29100.0,53.1776,53.2749,53.0154,53.2749,29100.0
2008-08-08 09:45:00,65.75,65.98,65.65,65.98,38900.0,53.3073,53.4938,53.2262,53.4938,38900.0
2008-08-08 09:50:00,65.98,66.15,65.95,66.07,28800.0,53.4938,53.6316,53.4694,53.5667,28800.0
2008-08-08 09:55:00,66.04,66.2,66.02,66.07,30400.0,53.5424,53.6721,53.5262,53.5667,30400.0
2008-08-08 10:00:00,66.08,66.18,66.04,66.04,17100.0,53.5748,53.6559,53.5424,53.5424,17100.0
2008-08-08 10:05:00,66.03,66.19,66.0,66.15,33700.0,53.5343,53.664,53.51,53.6316,33700.0
2008-08-08 10:10:00,66.16,66.35,66.16,66.3,17800.0,53.6397,53.7937,53.6397,53.7532,17800.0
2008-08-08 10:15:00,66.33,66.48,66.33,66.39,12700.0,53.7775,53.8991,53.7775,53.8262,12700.0
2008-08-08 10:20:00,66.4,66.51,66.35,66.51,24500.0,53.8343,53.9235,53.7937,53.9235,24500.0
2008-08-08 10:25:00,66.51,66.54,66.41,66.44,18700.0,53.9235,53.9478,53.8424,53.8667,18700.0
2008-08-08 10:30:00,66.47,66.49,66.41,66.48,8000.0,53.891,53.9072,53.8424,53.8991,8000.0
2008-08-08 10:35:00,66.46,66.5,66.37,66.39,14000.0,53.8829,53.9153,53.81,53.8262,14000.0
2008-08-08 10:40:00,66.39,66.41,66.28,66.37,7400.0,53.8262,53.8424,53.737,53.81,7400.0
2008-08-08 10:45:00,66.35,66.47,66.34,66.38,8000.0,53.7937,53.891,53.7856,53.8181,8000.0
2008-08-08 10:50:00,66.39,66.5,66.38,66.5,8500.0,53.8262,53.9153,53.8181,53.9153,8500.0
2008-08-08 10:55:00,66.5,66.53,66.43,66.49,8500.0,53.9153,53.9397,53.8586,53.9072,8500.0
2008-08-08 11:00:00,66.48,66.54,66.48,66.54,6400.0,53.8991,53.9478,53.8991,53.9478,6400.0
2008-08-08 11:05:00,66.53,66.54,66.4,66.42,7700.0,53.9397,53.9478,53.8343,53.8505,7700.0
2008-08-08 11:10:00,66.43,66.54,66.42,66.53,17800.0,53.8586,53.9478,53.8505,53.9397,17800.0
2008-08-08 11:15:00,66.54,66.56,66.49,66.54,11800.0,53.9478,53.964,53.9072,53.9478,11800.0
2008-08-08 11:20:00,66.55,66.55,66.44,66.44,6700.0,53.9559,53.9559,53.8667,53.8667,6700.0
2008-08-08 11:25:00,66.45,66.57,66.45,66.56,7400.0,53.8748,53.9721,53.8748,53.964,7400.0
2008-08-08 11:30:00,66.55,66.74,66.54,66.72,10800.0,53.9559,54.1099,53.9478,54.0937,10800.0
2008-08-08 11:35:00,66.72,66.73,66.58,66.6,11300.0,54.0937,54.1018,53.9802,53.9964,11300.0
2008-08-08 11:40:00,66.6,66.62,66.57,66.59,13400.0,53.9964,54.0126,53.9721,53.9883,13400.0
2008-08-08 11:45:00,66.59,66.61,66.57,66.59,17100.0,53.9883,54.0045,53.9721,53.9883,17100.0
2008-08-08 11:50:00,66.58,66.67,66.56,66.67,11700.0,53.9802,54.0532,53.964,54.0532,11700.0
2008-08-08 11:55:00,66.67,66.75,66.64,66.72,18000.0,54.0532,54.118,54.0289,54.0937,18000.0
2008-08-08 12:00:00,66.71,66.75,66.68,66.7,11900.0,54.0856,54.118,54.0613,54.0775,11900.0
2008-08-08 12:05:00,66.68,66.71,66.67,66.69,5600.0,54.0613,54.0856,54.0532,54.0694,5600.0
2008-08-08 12:10:00,66.7,66.82,66.69,66.8,10700.0,54.0775,54.1748,54.0694,54.1586,10700.0
2008-08-08 12:15:00,66.81,66.95,66.8,66.94,22100.0,54.1667,54.2802,54.1586,54.2721,22100.0
2008-08-08 12:20:00,66.94,67.14,66.94,67.09,49600.0,54.2721,54.4342,54.2721,54.3937,49600.0
2008-08-08 12:25:00,67.08,67.13,67.04,67.06,15300.0,54.3856,54.4261,54.3532,54.3694,15300.0
2008-08-08 12:30:00,67.05,67.12,67.04,67.1,11200.0,54.3613,54.418,54.3532,54.4018,11200.0
2008-08-08 12:35:00,67.1,67.1,67.01,67.03,9600.0,54.4018,54.4018,54.3288,54.3451,9600.0
2008-08-08 12:40:00,67.04,67.06,66.9,67.04,14300.0,54.3532,54.3694,54.2397,54.3532,14300.0
2008-08-08 12:45:00,67.01,67.05,67.0,67.04,10300.0,54.3288,54.3613,54.3207,54.3532,10300.0
2008-08-08 12:50:00,67.04,67.1,67.0,67.09,24900.0,54.3532,54.4018,54.3207,54.3937,24900.0
2008-08-08 12:55:00,67.09,67.1,66.97,67.02,15300.0,54.3937,54.4018,54.2964,54.3369,15300.0
2008-08-08 13:00:00,67.03,67.16,67.02,67.12,20100.0,54.3451,54.4504,54.3369,54.418,20100.0
2008-08-08 13:05:00,67.1,67.15,67.05,67.07,8100.0,54.4018,54.4423,54.3613,54.3775,8100.0
2008-08-08 13:10:00,67.1,67.13,67.05,67.12,4300.0,54.4018,54.4261,54.3613,54.418,4300.0
2008-08-08 13:15:00,67.11,67.16,67.09,67.11,8700.0,54.4099,54.4504,54.3937,54.4099,8700.0
2008-08-08 13:20:00,67.11,67.15,67.06,67.06,3400.0,54.4099,54.4423,54.3694,54.3694,3400.0
2008-08-08 13:25:00,67.09,67.18,67.05,67.17,6000.0,54.3937,54.4667,54.3613,54.4586,6000.0
2008-08-08 13:30:00,67.18,67.24,67.12,67.24,11100.0,54.4667,54.5153,54.418,54.5153,11100.0
2008-08-08 13:35:00,67.22,67.25,67.18,67.19,19400.0,54.4991,54.5234,54.4667,54.4748,19400.0
2008-08-08 13:40:00,67.18,67.29,67.14,67.23,18500.0,54.4667,54.5558,54.4342,54.5072,18500.0
2008-08-08 13:45:00,67.23,67.23,67.16,67.16,11100.0,54.5072,54.5072,54.4504,54.4504,11100.0
2008-08-08 13:50:00,67.18,67.24,67.18,67.19,17700.0,54.4667,54.5153,54.4667,54.4748,17700.0
2008-08-08 13:55:00,67.2,67.25,67.18,67.18,12800.0,54.4829,54.5234,54.4667,54.4667,12800.0
2008-08-08 14:00:00,67.18,67.26,67.18,67.22,28500.0,54.4667,54.5315,54.4667,54.4991,28500.0
2008-08-08 14:05:00,67.22,67.29,67.22,67.25,24100.0,54.4991,54.5558,54.4991,54.5234,24100.0
2008-08-08 14:10:00,67.26,67.29,67.25,67.25,10700.0,54.5315,54.5558,54.5234,54.5234,10700.0
2008-08-08 14:15:00,67.25,67.28,67.18,67.2,44300.0,54.5234,54.5477,54.4667,54.4829,44300.0
2008-08-08 14:20:00,67.21,67.3,67.2,67.27,15300.0,54.491,54.564,54.4829,54.5396,15300.0
2008-08-08 14:25:00,67.29,67.34,67.24,67.32,11100.0,54.5558,54.5964,54.5153,54.5802,11100.0
2008-08-08 14:30:00,67.33,67.33,67.27,67.3,7000.0,54.5883,54.5883,54.5396,54.564,7000.0
2008-08-08 14:35:00,67.3,67.32,67.25,67.27,11500.0,54.564,54.5802,54.5234,54.5396,11500.0
2008-08-08 14:40:00,67.27,67.3,67.25,67.27,14000.0,54.5396,54.564,54.5234,54.5396,14000.0
2008-08-08 14:45:00,67.26,67.3,67.26,67.26,11300.0,54.5315,54.564,54.5315,54.5315,11300.0
2008-08-08 14:50:00,67.26,67.26,67.22,67.23,14500.0,54.5315,54.5315,54.4991,54.5072,14500.0
2008-08-08 14:55:00,67.22,67.24,67.14,67.14,6600.0,54.4991,54.5153,54.4342,54.4342,6600.0
2008-08-08 15:00:00,67.15,67.19,67.1,67.14,10400.0,54.4423,54.4748,54.4018,54.4342,10400.0
2008-08-08 15:05:00,67.14,67.18,67.1,67.1,11300.0,54.4342,54.4667,54.4018,54.4018,11300.0
2008-08-08 15:10:00,67.1,67.13,67.03,67.1,31200.0,54.4018,54.4261,54.3451,54.4018,31200.0
2008-08-08 15:15:00,67.11,67.12,67.05,67.05,30800.0,54.4099,54.418,54.3613,54.3613,30800.0
2008-08-08 15:20:00,67.05,67.09,66.97,66.99,10200.0,54.3613,54.3937,54.2964,54.3126,10200.0
2008-08-08 15:25:00,67.0,67.03,66.96,66.96,22900.0,54.3207,54.3451,54.2883,54.2883,22900.0
2008-08-08 15:30:00,66.97,67.1,66.96,67.1,15200.0,54.2964,54.4018,54.2883,54.4018,15200.0
2008-08-08 15:35:00,67.09,67.18,67.05,67.06,16400.0,54.3937,54.4667,54.3613,54.3694,16400.0
2008-08-08 15:40:00,67.08,67.25,67.06,67.24,33300.0,54.3856,54.5234,54.3694,54.5153,33300.0
2008-08-08 15:45:00,67.24,67.29,67.16,67.21,34100.0,54.5153,54.5558,54.4504,54.491,34100.0
2008-08-08 15:50:00,67.21,67.27,67.01,67.04,58100.0,54.491,54.5396,54.3288,54.3532,58100.0
2008-08-08 15:55:00,67.03,67.16,66.96,67.15,55200.0,54.3451,54.4504,54.2883,54.4423,55200.0
2008-08-11 09:30:00,67.06,67.06,66.84,66.87,14700.0,54.3694,54.3694,54.191,54.2153,14700.0
2008-08-11 09:35:00,66.87,67.0,66.83,66.99,19000.0,54.2153,54.3207,54.1829,54.3126,19000.0
2008-08-11 09:40:00,66.99,67.04,66.85,67.0,14400.0,54.3126,54.3532,54.1991,54.3207,14400.0
2008-08-11 09:45:00,67.03,67.12,66.98,67.1,14900.0,54.3451,54.418,54.3045,54.4018,14900.0
2008-08-11 09:50:00,67.1,67.41,67.1,67.4,23700.0,54.4018,54.6531,54.4018,54.645,23700.0
2008-08-11 09:55:00,67.4,67.5,67.38,67.5,19500.0,54.645,54.7261,54.6288,54.7261,19500.0
2008-08-11 10:00:00,67.5,67.67,67.5,67.6,23500.0,54.7261,54.8639,54.7261,54.8072,23500.0
2008-08-11 10:05:00,67.6,67.69,67.59,67.69,20000.0,54.8072,54.8801,54.7991,54.8801,20000.0
2008-08-11 10:10:00,67.68,67.69,67.62,67.65,9300.0,54.872,54.8801,54.8234,54.8477,9300.0
2008-08-11 10:15:00,67.65,67.79,67.64,67.76,16500.0,54.8477,54.9612,54.8396,54.9369,16500.0
2008-08-11 10:20:00,67.78,67.87,67.76,67.84,18300.0,54.9531,55.0261,54.9369,55.0018,18300.0
2008-08-11 10:25:00,67.84,67.85,67.77,67.77,13500.0,55.0018,55.0099,54.945,54.945,13500.0
2008-08-11 10:30:00,67.75,67.86,67.75,67.82,11200.0,54.9288,55.018,54.9288,54.9855,11200.0
2008-08-11 10:35:00,67.84,67.84,67.58,67.58,32000.0,55.0018,55.0018,54.791,54.791,32000.0
2008-08-11 10:40:00,67.58,67.61,67.56,67.6,10900.0,54.791,54.8153,54.7748,54.8072,10900.0
2008-08-11 10:45:00,67.6,67.7,67.57,67.69,19300.0,54.8072,54.8883,54.7829,54.8801,19300.0
2008-08-11 10:50:00,67.7,67.92,67.66,67.92,23200.0,54.8883,55.0666,54.8558,55.0666,23200.0
2008-08-11 10:55:00,67.93,68.09,67.92,68.09,23300.0,55.0747,55.2045,55.0666,55.2045,23300.0
2008-08-11 11:00:00,68.09,68.15,68.07,68.15,20200.0,55.2045,55.2531,55.1882,55.2531,20200.0
2008-08-11 11:05:00,68.15,68.24,68.1,68.12,24900.0,55.2531,55.3261,55.2126,55.2288,24900.0
2008-08-11 11:10:00,68.09,68.15,68.07,68.12,10000.0,55.2045,55.2531,55.1882,55.2288,10000.0
2008-08-11 11:15:00,68.12,68.22,68.12,68.21,14800.0,55.2288,55.3099,55.2288,55.3017,14800.0
2008-08-11 11:20:00,68.22,68.22,68.1,68.11,15900.0,55.3099,55.3099,55.2126,55.2207,15900.0
2008-08-11 11:25:00,68.12,68.22,68.1,68.19,16200.0,55.2288,55.3099,55.2126,55.2855,16200.0
2008-08-11 11:30:00,68.19,68.2,68.09,68.13,16200.0,55.2855,55.2936,55.2045,55.2369,16200.0
2008-08-11 11:35:00,68.12,68.16,68.07,68.08,28200.0,55.2288,55.2612,55.1882,55.1963,28200.0
2008-08-11 11:40:00,68.11,68.12,68.07,68.1,16300.0,55.2207,55.2288,55.1882,55.2126,16300.0
2008-08-11 11:45:00,68.1,68.1,68.01,68.05,15300.0,55.2126,55.2126,55.1396,55.172,15300.0
2008-08-11 11:50:00,68.04,68.15,68.04,68.1,17000.0,55.1639,55.2531,55.1639,55.2126,17000.0
2008-08-11 11:55:00,68.09,68.09,67.92,67.99,19700.0,55.2045,55.2045,55.0666,55.1234,19700.0
2008-08-11 12:00:00,67.98,68.02,67.93,67.96,12500.0,55.1153,55.1477,55.0747,55.0991,12500.0
2008-08-11 12:05:00,67.95,67.96,67.89,67.93,10200.0,55.0909,55.0991,55.0423,55.0747,10200.0
2008-08-11 12:10:00,67.92,67.94,67.76,67.76,15700.0,55.0666,55.0828,54.9369,54.9369,15700.0
2008-08-11 12:15:00,67.77,67.9,67.77,67.88,13500.0,54.945,55.0504,54.945,55.0342,13500.0
2008-08-11 12:20:00,67.88,67.94,67.87,67.94,23600.0,55.0342,55.0828,55.0261,55.0828,23600.0
2008-08-11 12:25:00,67.94,67.99,67.92,67.96,11800.0,55.0828,55.1234,55.0666,55.0991,11800.0
2008-08-11 12:30:00,67.96,67.98,67.94,67.94,10100.0,55.0991,55.1153,55.0828,55.0828,10100.0
2008-08-11 12:35:00,67.95,67.96,67.86,67.87,11000.0,55.0909,55.0991,55.018,55.0261,11000.0
2008-08-11 12:40:00,67.86,67.93,67.86,67.87,14100.0,55.018,55.0747,55.018,55.0261,14100.0
2008-08-11 12:45:00,67.87,67.89,67.79,67.79,12300.0,55.0261,55.0423,54.9612,54.9612,12300.0
2008-08-11 12:50:00,67.8,67.8,67.71,67.71,8200.0,54.9693,54.9693,54.8964,54.8964,8200.0
2008-08-11 12:55:00,67.71,67.74,67.7,67.7,7200.0,54.8964,54.9207,54.8883,54.8883,7200.0
2008-08-11 13:00:00,67.7,67.72,67.7,67.7,8500.0,54.8883,54.9045,54.8883,54.8883,8500.0
2008-08-11 13:05:00,67.7,67.72,67.7,67.71,11200.0,54.8883,54.9045,54.8883,54.8964,11200.0
2008-08-11 13:10:00,67.7,67.73,67.7,67.71,11600.0,54.8883,54.9126,54.8883,54.8964,11600.0
2008-08-11 13:15:00,67.71,67.71,67.63,67.64,10100.0,54.8964,54.8964,54.8315,54.8396,10100.0
2008-08-11 13:20:00,67.65,67.67,67.63,67.64,11100.0,54.8477,54.8639,54.8315,54.8396,11100.0
2008-08-11 13:25:00,67.66,67.69,67.64,67.68,11200.0,54.8558,54.8801,54.8396,54.872,11200.0
2008-08-11 13:30:00,67.7,67.72,67.67,67.68,16700.0,54.8883,54.9045,54.8639,54.872,16700.0
2008-08-11 13:35:00,67.71,67.77,67.69,67.75,15500.0,54.8964,54.945,54.8801,54.9288,15500.0
2008-08-11 13:40:00,67.78,67.81,67.55,67.55,15700.0,54.9531,54.9774,54.7666,54.7666,15700.0
2008-08-11 13:45:00,67.55,67.63,67.55,67.63,7200.0,54.7666,54.8315,54.7666,54.8315,7200.0
2008-08-11 13:50:00,67.62,67.69,67.62,67.67,13200.0,54.8234,54.8801,54.8234,54.8639,13200.0
2008-08-11 13:55:00,67.67,67.7,67.63,67.64,10800.0,54.8639,54.8883,54.8315,54.8396,10800.0
2008-08-11 14:00:00,67.63,67.66,67.49,67.54,13300.0,54.8315,54.8558,54.718,54.7585,13300.0
2008-08-11 14:05:00,67.54,67.69,67.54,67.69,17800.0,54.7585,54.8801,54.7585,54.8801,17800.0
2008-08-11 14:10:00,67.68,67.7,67.6,67.62,12000.0,54.872,54.8883,54.8072,54.8234,12000.0
2008-08-11 14:15:00,67.63,67.64,67.53,67.55,9800.0,54.8315,54.8396,54.7504,54.7666,9800.0
2008-08-11 14:20:00,67.55,67.59,67.46,67.49,21300.0,54.7666,54.7991,54.6937,54.718,21300.0
2008-08-11 14:25:00,67.47,67.47,67.33,67.43,21600.0,54.7018,54.7018,54.5883,54.6694,21600.0
2008-08-11 14:30:00,67.43,67.5,67.43,67.45,13000.0,54.6694,54.7261,54.6694,54.6856,13000.0
2008-08-11 14:35:00,67.45,67.46,67.34,67.36,14700.0,54.6856,54.6937,54.5964,54.6126,14700.0
2008-08-11 14:40:00,67.35,67.42,67.3,67.32,60400.0,54.6045,54.6612,54.564,54.5802,60400.0
2008-08-11 14:45:00,67.33,67.36,67.26,67.28,10800.0,54.5883,54.6126,54.5315,54.5477,10800.0
2008-08-11 14:50:00,67.28,67.32,67.16,67.18,68900.0,54.5477,54.5802,54.4504,54.4667,68900.0
2008-08-11 14:55:00,67.17,67.2,67.09,67.14,22900.0,54.4586,54.4829,54.3937,54.4342,22900.0
2008-08-11 15:00:00,67.14,67.24,67.14,67.21,34300.0,54.4342,54.5153,54.4342,54.491,34300.0
2008-08-11 15:05:00,67.21,67.36,67.19,67.25,26600.0,54.491,54.6126,54.4748,54.5234,26600.0
2008-08-11 15:10:00,67.26,67.26,67.16,67.22,18000.0,54.5315,54.5315,54.4504,54.4991,18000.0
2008-08-11 15:15:00,67.22,67.24,67.05,67.06,20300.0,54.4991,54.5153,54.3613,54.3694,20300.0
2008-08-11 15:20:00,67.05,67.14,67.04,67.08,21000.0,54.3613,54.4342,54.3532,54.3856,21000.0
2008-08-11 15:25:00,67.07,67.09,67.03,67.04,22000.0,54.3775,54.3937,54.3451,54.3532,22000.0
2008-08-11 15:30:00,67.03,67.03,66.99,67.01,19600.0,54.3451,54.3451,54.3126,54.3288,19600.0
2008-08-11 15:35:00,66.99,67.07,66.97,67.07,34400.0,54.3126,54.3775,54.2964,54.3775,34400.0
2008-08-11 15:40:00,67.06,67.1,67.04,67.07,23800.0,54.3694,54.4018,54.3532,54.3775,23800.0
2008-08-11 15:45:00,67.09,67.14,67.01,67.08,40700.0,54.3937,54.4342,54.3288,54.3856,40700.0
2008-08-11 15:50:00,67.08,67.19,67.08,67.18,44900.0,54.3856,54.4748,54.3856,54.4667,44900.0
2008-08-11 15:55:00,67.18,67.22,67.12,67.17,48500.0,54.4667,54.4991,54.418,54.4586,48500.0
2008-08-12 09:30:00,67.08,67.08,66.74,66.85,12400.0,54.3856,54.3856,54.1099,54.1991,12400.0
2008-08-12 09:35:00,66.87,67.12,66.84,67.0,11200.0,54.2153,54.418,54.191,54.3207,11200.0
2008-08-12 09:40:00,67.03,67.15,66.85,67.1,15000.0,54.3451,54.4423,54.1991,54.4018,15000.0
2008-08-12 09:45:00,67.05,67.1,67.0,67.0,21700.0,54.3613,54.4018,54.3207,54.3207,21700.0
2008-08-12 09:50:00,67.0,67.01,66.57,66.6,29800.0,54.3207,54.3288,53.9721,53.9964,29800.0
2008-08-12 09:55:00,66.6,67.0,66.6,66.96,19400.0,53.9964,54.3207,53.9964,54.2883,19400.0
2008-08-12 10:00:00,66.96,67.05,66.89,66.99,24300.0,54.2883,54.3613,54.2315,54.3126,24300.0
2008-08-12 10:05:00,66.97,67.01,66.85,66.9,16000.0,54.2964,54.3288,54.1991,54.2397,16000.0
2008-08-12 10:10:00,66.9,66.94,66.86,66.87,22300.0,54.2397,54.2721,54.2072,54.2153,22300.0
2008-08-12 10:15:00,66.88,66.9,66.78,66.81,33500.0,54.2234,54.2397,54.1424,54.1667,33500.0
2008-08-12 10:20:00,66.8,66.84,66.78,66.79,16500.0,54.1586,54.191,54.1424,54.1505,16500.0
2008-08-12 10:25:00,66.78,66.85,66.75,66.79,20700.0,54.1424,54.1991,54.118,54.1505,20700.0
2008-08-12 10:30:00,66.78,66.8,66.72,66.74,19000.0,54.1424,54.1586,54.0937,54.1099,19000.0
2008-08-12 10:35:00,66.73,66.74,66.62,66.62,20300.0,54.1018,54.1099,54.0126,54.0126,20300.0
2008-08-12 10:40:00,66.62,66.78,66.62,66.78,16600.0,54.0126,54.1424,54.0126,54.1424,16600.0
2008-08-12 10:45:00,66.78,66.87,66.78,66.86,21700.0,54.1424,54.2153,54.1424,54.2072,21700.0
2008-08-12 10:50:00,66.86,66.86,66.78,66.79,8100.0,54.2072,54.2072,54.1424,54.1505,8100.0
2008-08-12 10:55:00,66.79,66.89,66.79,66.85,22700.0,54.1505,54.2315,54.1505,54.1991,22700.0
2008-08-12 11:00:00,66.85,66.87,66.81,66.84,11100.0,54.1991,54.2153,54.1667,54.191,11100.0
2008-08-12 11:05:00,66.83,66.87,66.83,66.85,16000.0,54.1829,54.2153,54.1829,54.1991,16000.0
2008-08-12 11:10:00,66.86,66.93,66.61,66.67,36000.0,54.2072,54.264,54.0045,54.0532,36000.0
2008-08-12 11:15:00,66.67,66.71,66.65,66.7,14600.0,54.0532,54.0856,54.037,54.0775,14600.0
2008-08-12 11:20:00,66.7,66.83,66.7,66.8,25600.0,54.0775,54.1829,54.0775,54.1586,25600.0
2008-08-12 11:25:00,66.8,66.91,66.8,66.85,19900.0,54.1586,54.2478,54.1586,54.1991,19900.0
2008-08-12 11:30:00,66.86,66.91,66.85,66.87,24500.0,54.2072,54.2478,54.1991,54.2153,24500.0
2008-08-12 11:35:00,66.86,66.89,66.8,66.8,22800.0,54.2072,54.2315,54.1586,54.1586,22800.0
2008-08-12 11:40:00,66.79,66.82,66.75,66.76,15500.0,54.1505,54.1748,54.118,54.1261,15500.0
2008-08-12 11:45:00,66.75,66.78,66.74,66.74,24900.0,54.118,54.1424,54.1099,54.1099,24900.0
2008-08-12 11:50:00,66.73,66.73,66.64,66.64,16500.0,54.1018,54.1018,54.0289,54.0289,16500.0
2008-08-12 11:55:00,66.64,66.66,66.64,66.66,13800.0,54.0289,54.0451,54.0289,54.0451,13800.0
2008-08-12 12:00:00,66.67,66.77,66.66,66.76,10400.0,54.0532,54.1343,54.0451,54.1261,10400.0
2008-08-12 12:05:00,66.77,66.79,66.75,66.75,18100.0,54.1343,54.1505,54.118,54.118,18100.0
2008-08-12 12:10:00,66.74,66.79,66.73,66.75,12800.0,54.1099,54.1505,54.1018,54.118,12800.0
2008-08-12 12:15:00,66.76,66.82,66.75,66.82,10200.0,54.1261,54.1748,54.118,54.1748,10200.0
2008-08-12 12:20:00,66.81,66.84,66.8,66.81,14200.0,54.1667,54.191,54.1586,54.1667,14200.0
2008-08-12 12:25:00,66.82,66.86,66.8,66.86,13700.0,54.1748,54.2072,54.1586,54.2072,13700.0
2008-08-12 12:30:00,66.85,66.86,66.78,66.78,20800.0,54.1991,54.2072,54.1424,54.1424,20800.0
2008-08-12 12:35:00,66.78,66.78,66.68,66.73,14300.0,54.1424,54.1424,54.0613,54.1018,14300.0
2008-08-12 12:40:00,66.73,66.82,66.73,66.79,10700.0,54.1018,54.1748,54.1018,54.1505,10700.0
2008-08-12 12:45:00,66.8,66.85,66.79,66.84,11300.0,54.1586,54.1991,54.1505,54.191,11300.0
2008-08-12 12:50:00,66.84,66.87,66.82,66.84,17900.0,54.191,54.2153,54.1748,54.191,17900.0
2008-08-12 12:55:00,66.84,66.85,66.81,66.84,6900.0,54.191,54.1991,54.1667,54.191,6900.0
2008-08-12 13:00:00,66.84,66.85,66.81,66.85,10500.0,54.191,54.1991,54.1667,54.1991,10500.0
2008-08-12 13:05:00,66.84,66.87,66.8,66.84,17800.0,54.191,54.2153,54.1586,54.191,17800.0
2008-08-12 13:10:00,66.84,66.84,66.8,66.81,9000.0,54.191,54.191,54.1586,54.1667,9000.0
2008-08-12 13:15:00,66.8,66.81,66.72,66.72,18800.0,54.1586,54.1667,54.0937,54.0937,18800.0
2008-08-12 13:20:00,66.72,66.74,66.67,66.69,21900.0,54.0937,54.1099,54.0532,54.0694,21900.0
2008-08-12 13:25:00,66.68,66.81,66.68,66.78,16000.0,54.0613,54.1667,54.0613,54.1424,16000.0
2008-08-12 13:30:00,66.77,66.82,66.76,66.82,15600.0,54.1343,54.1748,54.1261,54.1748,15600.0
2008-08-12 13:35:00,66.82,66.84,66.8,66.84,7500.0,54.1748,54.191,54.1586,54.191,7500.0
2008-08-12 13:40:00,66.84,66.85,66.81,66.85,8000.0,54.191,54.1991,54.1667,54.1991,8000.0
2008-08-12 13:45:00,66.85,66.85,66.81,66.81,7100.0,54.1991,54.1991,54.1667,54.1667,7100.0
2008-08-12 13:50:00,66.81,66.81,66.78,66.78,11300.0,54.1667,54.1667,54.1424,54.1424,11300.0
2008-08-12 13:55:00,66.8,66.82,66.77,66.79,15900.0,54.1586,54.1748,54.1343,54.1505,15900.0
2008-08-12 14:00:00,66.81,66.82,66.7,66.7,21900.0,54.1667,54.1748,54.0775,54.0775,21900.0
2008-08-12 14:05:00,66.71,66.72,66.59,66.61,21500.0,54.0856,54.0937,53.9883,54.0045,21500.0
2008-08-12 14:10:00,66.63,66.72,66.63,66.72,21800.0,54.0207,54.0937,54.0207,54.0937,21800.0
2008-08-12 14:15:00,66.74,66.74,66.71,66.72,20800.0,54.1099,54.1099,54.0856,54.0937,20800.0
2008-08-12 14:20:00,66.72,66.79,66.63,66.79,21400.0,54.0937,54.1505,54.0207,54.1505,21400.0
2008-08-12 14:25:00,66.79,66.82,66.78,66.81,15800.0,54.1505,54.1748,54.1424,54.1667,15800.0
2008-08-12 14:30:00,66.81,66.81,66.74,66.75,12900.0,54.1667,54.1667,54.1099,54.118,12900.0
2008-08-12 14:35:00,66.75,66.82,66.7,66.71,21500.0,54.118,54.1748,54.0775,54.0856,21500.0
2008-08-12 14:40:00,66.71,66.71,66.62,66.62,15500.0,54.0856,54.0856,54.0126,54.0126,15500.0
2008-08-12 14:45:00,66.62,66.74,66.61,66.7,17900.0,54.0126,54.1099,54.0045,54.0775,17900.0
2008-08-12 14:50:00,66.71,66.78,66.7,66.76,13200.0,54.0856,54.1424,54.0775,54.1261,13200.0
2008-08-12 14:55:00,66.75,66.78,66.68,66.68,16400.0,54.118,54.1424,54.0613,54.0613,16400.0
2008-08-12 15:00:00,66.67,66.67,66.56,66.61,18600.0,54.0532,54.0532,53.964,54.0045,18600.0
2008-08-12 15:05:00,66.59,66.62,66.58,66.6,20300.0,53.9883,54.0126,53.9802,53.9964,20300.0
2008-08-12 15:10:00,66.59,66.6,66.5,66.54,19000.0,53.9883,53.9964,53.9153,53.9478,19000.0
2008-08-12 15:15:00,66.52,66.65,66.52,66.63,17600.0,53.9316,54.037,53.9316,54.0207,17600.0
2008-08-12 15:20:00,66.62,66.62,66.53,66.56,13000.0,54.0126,54.0126,53.9397,53.964,13000.0
2008-08-12 15:25:00,66.56,66.64,66.55,66.61,26400.0,53.964,54.0289,53.9559,54.0045,26400.0
2008-08-12 15:30:00,66.6,66.61,66.44,66.46,26100.0,53.9964,54.0045,53.8667,53.8829,26100.0
2008-08-12 15:35:00,66.46,66.53,66.46,66.5,29700.0,53.8829,53.9397,53.8829,53.9153,29700.0
2008-08-12 15:40:00,66.48,66.52,66.46,66.5,23900.0,53.8991,53.9316,53.8829,53.9153,23900.0
2008-08-12 15:45:00,66.5,66.54,66.42,66.53,22300.0,53.9153,53.9478,53.8505,53.9397,22300.0
2008-08-12 15:50:00,66.53,66.56,66.48,66.49,26400.0,53.9397,53.964,53.8991,53.9072,26400.0
2008-08-12 15:55:00,66.49,66.57,66.46,66.57,53900.0,53.9072,53.9721,53.8829,53.9721,53900.0
2008-08-13 09:30:00,66.48,66.55,66.39,66.44,12100.0,53.8991,53.9559,53.8262,53.8667,12100.0
2008-08-13 09:35:00,66.44,66.68,66.44,66.68,17100.0,53.8667,54.0613,53.8667,54.0613,17100.0
2008-08-13 09:40:00,66.59,66.61,66.49,66.52,11000.0,53.9883,54.0045,53.9072,53.9316,11000.0
2008-08-13 09:45:00,66.51,66.51,66.22,66.25,33000.0,53.9235,53.9235,53.6883,53.7127,33000.0
2008-08-13 09:50:00,66.26,66.34,66.26,66.34,31600.0,53.7208,53.7856,53.7208,53.7856,31600.0
2008-08-13 09:55:00,66.32,66.47,66.22,66.4,29300.0,53.7694,53.891,53.6883,53.8343,29300.0
2008-08-13 10:00:00,66.38,66.55,66.36,66.55,7300.0,53.8181,53.9559,53.8018,53.9559,7300.0
2008-08-13 10:05:00,66.57,66.57,66.45,66.45,7900.0,53.9721,53.9721,53.8748,53.8748,7900.0
2008-08-13 10:10:00,66.46,66.5,66.35,66.5,9800.0,53.8829,53.9153,53.7937,53.9153,9800.0
2008-08-13 10:15:00,66.48,66.5,66.41,66.41,10600.0,53.8991,53.9153,53.8424,53.8424,10600.0
2008-08-13 10:20:00,66.39,66.44,66.37,66.4,13500.0,53.8262,53.8667,53.81,53.8343,13500.0
2008-08-13 10:25:00,66.4,66.42,66.37,66.41,14200.0,53.8343,53.8505,53.81,53.8424,14200.0
2008-08-13 10:30:00,66.4,66.42,66.35,66.35,22200.0,53.8343,53.8505,53.7937,53.7937,22200.0
2008-08-13 10:35:00,66.35,66.37,66.22,66.25,27200.0,53.7937,53.81,53.6883,53.7127,27200.0
2008-08-13 10:40:00,66.25,66.38,66.24,66.29,10400.0,53.7127,53.8181,53.7046,53.7451,10400.0
2008-08-13 10:45:00,66.29,66.44,66.28,66.39,15600.0,53.7451,53.8667,53.737,53.8262,15600.0
2008-08-13 10:50:00,66.38,66.46,66.33,66.45,10800.0,53.8181,53.8829,53.7775,53.8748,10800.0
2008-08-13 10:55:00,66.47,66.55,66.44,66.53,21600.0,53.891,53.9559,53.8667,53.9397,21600.0
2008-08-13 11:00:00,66.54,66.59,66.53,66.57,17400.0,53.9478,53.9883,53.9397,53.9721,17400.0
2008-08-13 11:05:00,66.56,66.63,66.49,66.53,29100.0,53.964,54.0207,53.9072,53.9397,29100.0
2008-08-13 11:10:00,66.52,66.52,66.34,66.35,10600.0,53.9316,53.9316,53.7856,53.7937,10600.0
2008-08-13 11:15:00,66.37,66.53,66.36,66.52,8900.0,53.81,53.9397,53.8018,53.9316,8900.0
2008-08-13 11:20:00,66.52,66.53,66.43,66.46,8600.0,53.9316,53.9397,53.8586,53.8829,8600.0
2008-08-13 11:25:00,66.45,66.5,66.42,66.49,11000.0,53.8748,53.9153,53.8505,53.9072,11000.0
2008-08-13 11:30:00,66.49,66.5,66.29,66.29,12700.0,53.9072,53.9153,53.7451,53.7451,12700.0
2008-08-13 11:35:00,66.29,66.37,66.19,66.3,19800.0,53.7451,53.81,53.664,53.7532,19800.0
2008-08-13 11:40:00,66.32,66.32,66.22,66.24,18700.0,53.7694,53.7694,53.6883,53.7046,18700.0
2008-08-13 11:45:00,66.24,66.29,66.24,66.28,11800.0,53.7046,53.7451,53.7046,53.737,11800.0
2008-08-13 11:50:00,66.28,66.3,66.16,66.17,13600.0,53.737,53.7532,53.6397,53.6478,13600.0
2008-08-13 11:55:00,66.16,66.16,66.0,66.12,21500.0,53.6397,53.6397,53.51,53.6073,21500.0
2008-08-13 12:00:00,66.12,66.24,66.1,66.23,12000.0,53.6073,53.7046,53.591,53.6964,12000.0
2008-08-13 12:05:00,66.25,66.26,66.12,66.12,22200.0,53.7127,53.7208,53.6073,53.6073,22200.0
2008-08-13 12:10:00,66.12,66.23,66.12,66.22,11400.0,53.6073,53.6964,53.6073,53.6883,11400.0
2008-08-13 12:15:00,66.22,66.3,66.22,66.3,6600.0,53.6883,53.7532,53.6883,53.7532,6600.0
2008-08-13 12:20:00,66.31,66.32,66.27,66.31,13600.0,53.7613,53.7694,53.7289,53.7613,13600.0
2008-08-13 12:25:00,66.31,66.33,66.3,66.31,12900.0,53.7613,53.7775,53.7532,53.7613,12900.0
2008-08-13 12:30:00,66.3,66.4,66.3,66.4,11200.0,53.7532,53.8343,53.7532,53.8343,11200.0
2008-08-13 12:35:00,66.4,66.44,66.36,66.36,8200.0,53.8343,53.8667,53.8018,53.8018,8200.0
2008-08-13 12:40:00,66.36,66.37,66.35,66.35,6500.0,53.8018,53.81,53.7937,53.7937,6500.0
2008-08-13 12:45:00,66.35,66.35,66.33,66.34,8800.0,53.7937,53.7937,53.7775,53.7856,8800.0
2008-08-13 12:50:00,66.34,66.35,66.33,66.35,14300.0,53.7856,53.7937,53.7775,53.7937,14300.0
2008-08-13 12:55:00,66.34,66.37,66.25,66.3,9600.0,53.7856,53.81,53.7127,53.7532,9600.0
2008-08-13 13:00:00,66.3,66.3,66.15,66.16,5800.0,53.7532,53.7532,53.6316,53.6397,5800.0
2008-08-13 13:05:00,66.16,66.16,66.14,66.14,6500.0,53.6397,53.6397,53.6235,53.6235,6500.0
2008-08-13 13:10:00,66.14,66.15,66.12,66.13,6600.0,53.6235,53.6316,53.6073,53.6154,6600.0
2008-08-13 13:15:00,66.11,66.16,66.11,66.16,6100.0,53.5992,53.6397,53.5992,53.6397,6100.0
2008-08-13 13:20:00,66.16,66.26,66.15,66.26,10700.0,53.6397,53.7208,53.6316,53.7208,10700.0
2008-08-13 13:25:00,66.26,66.31,66.24,66.31,10300.0,53.7208,53.7613,53.7046,53.7613,10300.0
2008-08-13 13:30:00,66.31,66.45,66.29,66.43,11100.0,53.7613,53.8748,53.7451,53.8586,11100.0
2008-08-13 13:35:00,66.43,66.56,66.41,66.54,7400.0,53.8586,53.964,53.8424,53.9478,7400.0
2008-08-13 13:40:00,66.55,66.58,66.48,66.53,16000.0,53.9559,53.9802,53.8991,53.9397,16000.0
2008-08-13 13:45:00,66.55,66.55,66.42,66.46,16700.0,53.9559,53.9559,53.8505,53.8829,16700.0
2008-08-13 13:50:00,66.46,66.61,66.46,66.59,24700.0,53.8829,54.0045,53.8829,53.9883,24700.0
2008-08-13 13:55:00,66.59,66.79,66.59,66.76,16100.0,53.9883,54.1505,53.9883,54.1261,16100.0
2008-08-13 14:00:00,66.76,66.82,66.72,66.8,19800.0,54.1261,54.1748,54.0937,54.1586,19800.0
2008-08-13 14:05:00,66.78,66.79,66.69,66.74,14600.0,54.1424,54.1505,54.0694,54.1099,14600.0
2008-08-13 14:10:00,66.73,66.74,66.7,66.7,5800.0,54.1018,54.1099,54.0775,54.0775,5800.0
2008-08-13 14:15:00,66.71,66.76,66.64,66.75,14900.0,54.0856,54.1261,54.0289,54.118,14900.0
2008-08-13 14:20:00,66.75,66.8,66.7,66.8,11800.0,54.118,54.1586,54.0775,54.1586,11800.0
2008-08-13 14:25:00,66.8,66.82,66.73,66.74,9300.0,54.1586,54.1748,54.1018,54.1099,9300.0
2008-08-13 14:30:00,66.76,66.82,66.74,66.81,11600.0,54.1261,54.1748,54.1099,54.1667,11600.0
2008-08-13 14:35:00,66.82,66.91,66.82,66.86,12900.0,54.1748,54.2478,54.1748,54.2072,12900.0
2008-08-13 14:40:00,66.82,66.92,66.79,66.87,10600.0,54.1748,54.2559,54.1505,54.2153,10600.0
2008-08-13 14:45:00,66.86,66.89,66.81,66.81,8600.0,54.2072,54.2315,54.1667,54.1667,8600.0
2008-08-13 14:50:00,66.81,66.84,66.79,66.83,10600.0,54.1667,54.191,54.1505,54.1829,10600.0
2008-08-13 14:55:00,66.84,67.06,66.84,67.06,23100.0,54.191,54.3694,54.191,54.3694,23100.0
2008-08-13 15:00:00,67.04,67.04,66.86,66.86,8700.0,54.3532,54.3532,54.2072,54.2072,8700.0
2008-08-13 15:05:00,66.85,66.89,66.71,66.72,18600.0,54.1991,54.2315,54.0856,54.0937,18600.0
2008-08-13 15:10:00,66.71,66.76,66.71,66.74,10900.0,54.0856,54.1261,54.0856,54.1099,10900.0
2008-08-13 15:15:00,66.74,66.74,66.65,66.66,15800.0,54.1099,54.1099,54.037,54.0451,15800.0
2008-08-13 15:20:00,66.66,66.68,66.47,66.56,29300.0,54.0451,54.0613,53.891,53.964,29300.0
2008-08-13 15:25:00,66.59,66.59,66.45,66.45,12600.0,53.9883,53.9883,53.8748,53.8748,12600.0
2008-08-13 15:30:00,66.45,66.52,66.39,66.4,36000.0,53.8748,53.9316,53.8262,53.8343,36000.0
2008-08-13 15:35:00,66.4,66.51,66.39,66.51,21900.0,53.8343,53.9235,53.8262,53.9235,21900.0
2008-08-13 15:40:00,66.5,66.53,66.4,66.41,21700.0,53.9153,53.9397,53.8343,53.8424,21700.0
2008-08-13 15:45:00,66.42,66.43,66.35,66.39,16200.0,53.8505,53.8586,53.7937,53.8262,16200.0
2008-08-13 15:50:00,66.37,66.49,66.32,66.45,31800.0,53.81,53.9072,53.7694,53.8748,31800.0
2008-08-13 15:55:00,66.44,66.53,66.4,66.5,34000.0,53.8667,53.9397,53.8343,53.9153,34000.0
2008-08-14 09:30:00,66.27,66.29,65.71,65.87,40300.0,53.7289,53.7451,53.2749,53.4046,40300.0
2008-08-14 09:35:00,65.88,65.97,65.72,65.85,25300.0,53.4127,53.4856,53.283,53.3884,25300.0
2008-08-14 09:40:00,65.87,65.95,65.83,65.9,7900.0,53.4046,53.4694,53.3721,53.4289,7900.0
2008-08-14 09:45:00,65.89,65.93,65.86,65.9,11800.0,53.4208,53.4532,53.3965,53.4289,11800.0
2008-08-14 09:50:00,65.9,65.95,65.85,65.93,14200.0,53.4289,53.4694,53.3884,53.4532,14200.0
2008-08-14 09:55:00,65.94,66.16,65.89,66.1,15400.0,53.4613,53.6397,53.4208,53.591,15400.0
2008-08-14 10:00:00,66.1,66.21,66.08,66.11,18600.0,53.591,53.6802,53.5748,53.5992,18600.0
2008-08-14 10:05:00,66.12,66.12,65.91,65.94,18400.0,53.6073,53.6073,53.437,53.4613,18400.0
2008-08-14 10:10:00,65.92,65.95,65.81,65.93,15000.0,53.4451,53.4694,53.3559,53.4532,15000.0
2008-08-14 10:15:00,65.92,65.96,65.87,65.96,11700.0,53.4451,53.4775,53.4046,53.4775,11700.0
2008-08-14 10:20:00,65.94,65.98,65.9,65.93,9100.0,53.4613,53.4938,53.4289,53.4532,9100.0
2008-08-14 10:25:00,65.95,65.98,65.87,65.97,10300.0,53.4694,53.4938,53.4046,53.4856,10300.0
2008-08-14 10:30:00,65.97,66.13,65.94,66.1,12000.0,53.4856,53.6154,53.4613,53.591,12000.0
2008-08-14 10:35:00,66.13,66.23,66.1,66.23,7500.0,53.6154,53.6964,53.591,53.6964,7500.0
2008-08-14 10:40:00,66.23,66.4,66.22,66.38,17300.0,53.6964,53.8343,53.6883,53.8181,17300.0
2008-08-14 10:45:00,66.41,66.49,66.38,66.49,15300.0,53.8424,53.9072,53.8181,53.9072,15300.0
2008-08-14 10:50:00,66.48,66.58,66.48,66.55,17500.0,53.8991,53.9802,53.8991,53.9559,17500.0
2008-08-14 10:55:00,66.54,66.54,66.32,66.4,9700.0,53.9478,53.9478,53.7694,53.8343,9700.0
2008-08-14 11:00:00,66.38,66.58,66.38,66.57,6800.0,53.8181,53.9802,53.8181,53.9721,6800.0
2008-08-14 11:05:00,66.59,66.68,66.56,66.67,12100.0,53.9883,54.0613,53.964,54.0532,12100.0
2008-08-14 11:10:00,66.7,66.79,66.66,66.76,7900.0,54.0775,54.1505,54.0451,54.1261,7900.0
2008-08-14 11:15:00,66.76,66.83,66.75,66.83,11300.0,54.1261,54.1829,54.118,54.1829,11300.0
2008-08-14 11:20:00,66.83,66.88,66.83,66.85,7400.0,54.1829,54.2234,54.1829,54.1991,7400.0
2008-08-14 11:25:00,66.82,66.88,66.8,66.81,5500.0,54.1748,54.2234,54.1586,54.1667,5500.0
2008-08-14 11:30:00,66.8,66.81,66.72,66.72,7000.0,54.1586,54.1667,54.0937,54.0937,7000.0
2008-08-14 11:35:00,66.71,66.78,66.68,66.71,8800.0,54.0856,54.1424,54.0613,54.0856,8800.0
2008-08-14 11:40:00,66.68,66.68,66.51,66.59,13500.0,54.0613,54.0613,53.9235,53.9883,13500.0
2008-08-14 11:45:00,66.58,66.67,66.58,66.62,8900.0,53.9802,54.0532,53.9802,54.0126,8900.0
2008-08-14 11:50:00,66.63,66.75,66.61,66.75,5500.0,54.0207,54.118,54.0045,54.118,5500.0
2008-08-14 11:55:00,66.77,66.79,66.74,66.76,7000.0,54.1343,54.1505,54.1099,54.1261,7000.0
2008-08-14 12:00:00,66.78,66.8,66.77,66.8,6200.0,54.1424,54.1586,54.1343,54.1586,6200.0
2008-08-14 12:05:00,66.78,66.8,66.75,66.8,9500.0,54.1424,54.1586,54.118,54.1586,9500.0
2008-08-14 12:10:00,66.78,66.99,66.78,66.95,7100.0,54.1424,54.3126,54.1424,54.2802,7100.0
2008-08-14 12:15:00,66.95,66.97,66.87,66.91,9000.0,54.2802,54.2964,54.2153,54.2478,9000.0
2008-08-14 12:20:00,66.91,66.91,66.85,66.86,5500.0,54.2478,54.2478,54.1991,54.2072,5500.0
2008-08-14 12:25:00,66.85,66.85,66.78,66.85,9700.0,54.1991,54.1991,54.1424,54.1991,9700.0
2008-08-14 12:30:00,66.85,67.0,66.84,66.99,8600.0,54.1991,54.3207,54.191,54.3126,8600.0
2008-08-14 12:35:00,66.99,67.12,66.98,67.02,14600.0,54.3126,54.418,54.3045,54.3369,14600.0
2008-08-14 12:40:00,67.02,67.15,66.99,67.14,4200.0,54.3369,54.4423,54.3126,54.4342,4200.0
2008-08-14 12:45:00,67.14,67.37,67.13,67.3,15300.0,54.4342,54.6207,54.4261,54.564,15300.0
2008-08-14 12:50:00,67.3,67.3,67.18,67.21,6000.0,54.564,54.564,54.4667,54.491,6000.0
2008-08-14 12:55:00,67.22,67.25,67.15,67.16,4900.0,54.4991,54.5234,54.4423,54.4504,4900.0
2008-08-14 13:00:00,67.14,67.15,67.08,67.08,7700.0,54.4342,54.4423,54.3856,54.3856,7700.0
2008-08-14 13:05:00,67.04,67.06,66.16,67.01,6500.0,54.3532,54.3694,53.6397,54.3288,6500.0
2008-08-14 13:10:00,67.01,67.03,66.96,67.01,9200.0,54.3288,54.3451,54.2883,54.3288,9200.0
2008-08-14 13:15:00,67.0,67.01,66.95,66.96,7000.0,54.3207,54.3288,54.2802,54.2883,7000.0
2008-08-14 13:20:00,66.95,66.96,66.89,66.91,5500.0,54.2802,54.2883,54.2315,54.2478,5500.0
2008-08-14 13:25:00,66.9,66.93,66.87,66.9,2900.0,54.2397,54.264,54.2153,54.2397,2900.0
2008-08-14 13:30:00,66.88,66.88,66.79,66.8,8400.0,54.2234,54.2234,54.1505,54.1586,8400.0
2008-08-14 13:35:00,66.76,66.76,66.7,66.74,4800.0,54.1261,54.1261,54.0775,54.1099,4800.0
2008-08-14 13:40:00,66.72,66.75,66.71,66.72,4000.0,54.0937,54.118,54.0856,54.0937,4000.0
2008-08-14 13:45:00,66.72,66.72,66.61,66.64,13200.0,54.0937,54.0937,54.0045,54.0289,13200.0
2008-08-14 13:50:00,66.65,66.66,66.61,66.62,6100.0,54.037,54.0451,54.0045,54.0126,6100.0
2008-08-14 13:55:00,66.62,66.66,66.6,66.66,7900.0,54.0126,54.0451,53.9964,54.0451,7900.0
2008-08-14 14:00:00,66.65,66.66,66.61,66.64,9500.0,54.037,54.0451,54.0045,54.0289,9500.0
2008-08-14 14:05:00,66.65,66.73,66.64,66.72,14700.0,54.037,54.1018,54.0289,54.0937,14700.0
2008-08-14 14:10:00,66.7,66.71,66.6,66.63,14500.0,54.0775,54.0856,53.9964,54.0207,14500.0
2008-08-14 14:15:00,66.63,66.7,66.62,66.68,7800.0,54.0207,54.0775,54.0126,54.0613,7800.0
2008-08-14 14:20:00,66.68,66.7,66.53,66.56,7900.0,54.0613,54.0775,53.9397,53.964,7900.0
2008-08-14 14:25:00,66.54,66.61,66.53,66.54,9200.0,53.9478,54.0045,53.9397,53.9478,9200.0
2008-08-14 14:30:00,66.53,66.53,66.47,66.49,11000.0,53.9397,53.9397,53.891,53.9072,11000.0
2008-08-14 14:35:00,66.5,66.59,66.5,66.58,8200.0,53.9153,53.9883,53.9153,53.9802,8200.0
2008-08-14 14:40:00,66.58,66.62,66.57,66.57,6900.0,53.9802,54.0126,53.9721,53.9721,6900.0
2008-08-14 14:45:00,66.56,66.57,66.48,66.5,10000.0,53.964,53.9721,53.8991,53.9153,10000.0
2008-08-14 14:50:00,66.5,66.6,66.5,66.6,6900.0,53.9153,53.9964,53.9153,53.9964,6900.0
2008-08-14 14:55:00,66.59,66.6,66.52,66.54,5000.0,53.9883,53.9964,53.9316,53.9478,5000.0
2008-08-14 15:00:00,66.54,66.54,66.49,66.52,9100.0,53.9478,53.9478,53.9072,53.9316,9100.0
2008-08-14 15:05:00,66.51,66.58,66.51,66.55,9200.0,53.9235,53.9802,53.9235,53.9559,9200.0
2008-08-14 15:10:00,66.56,66.62,66.55,66.56,11400.0,53.964,54.0126,53.9559,53.964,11400.0
2008-08-14 15:15:00,66.56,66.63,66.56,66.61,8600.0,53.964,54.0207,53.964,54.0045,8600.0
2008-08-14 15:20:00,66.59,66.64,66.57,66.57,14600.0,53.9883,54.0289,53.9721,53.9721,14600.0
2008-08-14 15:25:00,66.57,66.57,66.5,66.55,10800.0,53.9721,53.9721,53.9153,53.9559,10800.0
2008-08-14 15:30:00,66.54,66.61,66.53,66.58,14400.0,53.9478,54.0045,53.9397,53.9802,14400.0
2008-08-14 15:35:00,66.56,66.71,66.56,66.67,15500.0,53.964,54.0856,53.964,54.0532,15500.0
2008-08-14 15:40:00,66.67,66.68,66.59,66.61,16600.0,54.0532,54.0613,53.9883,54.0045,16600.0
2008-08-14 15:45:00,66.59,66.63,66.5,66.51,20000.0,53.9883,54.0207,53.9153,53.9235,20000.0
2008-08-14 15:50:00,66.51,66.59,66.43,66.47,20200.0,53.9235,53.9883,53.8586,53.891,20200.0
2008-08-14 15:55:00,66.44,66.53,66.42,66.51,38600.0,53.8667,53.9397,53.8505,53.9235,38600.0
2008-08-15 09:30:00,66.87,66.87,66.87,66.87,100.0,54.2153,54.2153,54.2153,54.2153,100.0
2008-08-15 09:35:00,66.72,66.77,65.92,66.21,206700.0,54.0937,54.1343,53.4451,53.6802,206700.0
2008-08-15 09:40:00,66.22,66.55,66.22,66.44,9700.0,53.6883,53.9559,53.6883,53.8667,9700.0
2008-08-15 09:45:00,66.42,66.56,66.42,66.51,8700.0,53.8505,53.964,53.8505,53.9235,8700.0
2008-08-15 09:50:00,66.54,66.71,66.54,66.62,12700.0,53.9478,54.0856,53.9478,54.0126,12700.0
2008-08-15 09:55:00,66.66,66.77,66.6,66.67,11800.0,54.0451,54.1343,53.9964,54.0532,11800.0
2008-08-15 10:00:00,66.66,66.7,66.37,66.41,16000.0,54.0451,54.0775,53.81,53.8424,16000.0
2008-08-15 10:05:00,66.43,66.47,66.39,66.46,10200.0,53.8586,53.891,53.8262,53.8829,10200.0
2008-08-15 10:10:00,66.48,66.48,66.44,66.45,7300.0,53.8991,53.8991,53.8667,53.8748,7300.0
2008-08-15 10:15:00,66.47,66.65,66.46,66.65,10300.0,53.891,54.037,53.8829,54.037,10300.0
2008-08-15 10:20:00,66.66,66.8,66.59,66.62,13800.0,54.0451,54.1586,53.9883,54.0126,13800.0
2008-08-15 10:25:00,66.65,66.66,66.6,66.64,5200.0,54.037,54.0451,53.9964,54.0289,5200.0
2008-08-15 10:30:00,66.65,66.76,66.64,66.68,8100.0,54.037,54.1261,54.0289,54.0613,8100.0
2008-08-15 10:35:00,66.67,66.71,66.62,66.67,8100.0,54.0532,54.0856,54.0126,54.0532,8100.0
2008-08-15 10:40:00,66.67,66.69,66.59,66.69,5100.0,54.0532,54.0694,53.9883,54.0694,5100.0
2008-08-15 10:45:00,66.7,66.76,66.67,66.76,4600.0,54.0775,54.1261,54.0532,54.1261,4600.0
2008-08-15 10:50:00,66.74,66.95,66.74,66.92,8200.0,54.1099,54.2802,54.1099,54.2559,8200.0
2008-08-15 10:55:00,66.92,67.05,66.9,67.04,9200.0,54.2559,54.3613,54.2397,54.3532,9200.0
2008-08-15 11:00:00,67.04,67.04,66.84,66.84,7700.0,54.3532,54.3532,54.191,54.191,7700.0
2008-08-15 11:05:00,66.79,66.79,66.72,66.74,4600.0,54.1505,54.1505,54.0937,54.1099,4600.0
2008-08-15 11:10:00,66.74,66.77,66.71,66.75,7600.0,54.1099,54.1343,54.0856,54.118,7600.0
2008-08-15 11:15:00,66.75,66.84,66.75,66.82,5600.0,54.118,54.191,54.118,54.1748,5600.0
2008-08-15 11:20:00,66.84,66.84,66.74,66.76,7200.0,54.191,54.191,54.1099,54.1261,7200.0
2008-08-15 11:25:00,66.77,66.83,66.77,66.82,3800.0,54.1343,54.1829,54.1343,54.1748,3800.0
2008-08-15 11:30:00,66.83,66.94,66.83,66.94,6600.0,54.1829,54.2721,54.1829,54.2721,6600.0
2008-08-15 11:35:00,66.94,66.95,66.8,66.82,7200.0,54.2721,54.2802,54.1586,54.1748,7200.0
2008-08-15 11:40:00,66.8,66.8,66.67,66.69,6900.0,54.1586,54.1586,54.0532,54.0694,6900.0
2008-08-15 11:45:00,66.67,66.67,66.59,66.65,7500.0,54.0532,54.0532,53.9883,54.037,7500.0
2008-08-15 11:50:00,66.65,66.68,66.62,66.63,5800.0,54.037,54.0613,54.0126,54.0207,5800.0
2008-08-15 11:55:00,66.64,66.69,66.64,66.68,3800.0,54.0289,54.0694,54.0289,54.0613,3800.0
2008-08-15 12:00:00,66.68,66.73,66.68,66.73,6200.0,54.0613,54.1018,54.0613,54.1018,6200.0
2008-08-15 12:05:00,66.73,66.74,66.69,66.69,3700.0,54.1018,54.1099,54.0694,54.0694,3700.0
2008-08-15 12:10:00,66.7,66.7,66.6,66.63,12000.0,54.0775,54.0775,53.9964,54.0207,12000.0
2008-08-15 12:15:00,66.63,66.66,66.61,66.66,4300.0,54.0207,54.0451,54.0045,54.0451,4300.0
2008-08-15 12:20:00,66.63,66.66,66.63,66.65,5200.0,54.0207,54.0451,54.0207,54.037,5200.0
2008-08-15 12:25:00,66.65,66.67,66.64,66.66,7900.0,54.037,54.0532,54.0289,54.0451,7900.0
2008-08-15 12:30:00,66.66,66.69,66.65,66.65,4900.0,54.0451,54.0694,54.037,54.037,4900.0
2008-08-15 12:35:00,66.67,66.73,66.65,66.71,5400.0,54.0532,54.1018,54.037,54.0856,5400.0
2008-08-15 12:40:00,66.71,66.72,66.68,66.69,3200.0,54.0856,54.0937,54.0613,54.0694,3200.0
2008-08-15 12:45:00,66.7,66.74,66.7,66.74,3600.0,54.0775,54.1099,54.0775,54.1099,3600.0
2008-08-15 12:50:00,66.75,66.78,66.75,66.75,4900.0,54.118,54.1424,54.118,54.118,4900.0
2008-08-15 12:55:00,66.74,66.78,66.7,66.75,7300.0,54.1099,54.1424,54.0775,54.118,7300.0
2008-08-15 13:00:00,66.74,66.8,66.72,66.76,2600.0,54.1099,54.1586,54.0937,54.1261,2600.0
2008-08-15 13:05:00,66.76,66.77,66.7,66.72,4200.0,54.1261,54.1343,54.0775,54.0937,4200.0
2008-08-15 13:10:00,66.72,66.77,66.72,66.74,3800.0,54.0937,54.1343,54.0937,54.1099,3800.0
2008-08-15 13:15:00,66.74,66.76,66.73,66.73,5500.0,54.1099,54.1261,54.1018,54.1018,5500.0
2008-08-15 13:20:00,66.69,66.73,66.69,66.71,3600.0,54.0694,54.1018,54.0694,54.0856,3600.0
2008-08-15 13:25:00,66.71,66.73,66.69,66.73,3400.0,54.0856,54.1018,54.0694,54.1018,3400.0
2008-08-15 13:30:00,66.71,66.74,66.7,66.72,5600.0,54.0856,54.1099,54.0775,54.0937,5600.0
2008-08-15 13:35:00,66.73,66.75,66.72,66.74,2300.0,54.1018,54.118,54.0937,54.1099,2300.0
2008-08-15 13:40:00,66.74,66.77,66.74,66.77,2500.0,54.1099,54.1343,54.1099,54.1343,2500.0
2008-08-15 13:45:00,66.76,66.77,66.74,66.76,2400.0,54.1261,54.1343,54.1099,54.1261,2400.0
2008-08-15 13:50:00,66.76,66.76,66.74,66.75,1800.0,54.1261,54.1261,54.1099,54.118,1800.0
2008-08-15 13:55:00,66.74,66.76,66.7,66.73,6600.0,54.1099,54.1261,54.0775,54.1018,6600.0
2008-08-15 14:00:00,66.74,66.76,66.74,66.75,4400.0,54.1099,54.1261,54.1099,54.118,4400.0
2008-08-15 14:05:00,66.75,66.75,66.71,66.72,8300.0,54.118,54.118,54.0856,54.0937,8300.0
2008-08-15 14:10:00,66.71,66.74,66.71,66.72,4500.0,54.0856,54.1099,54.0856,54.0937,4500.0
2008-08-15 14:15:00,66.71,66.72,66.65,66.65,15900.0,54.0856,54.0937,54.037,54.037,15900.0
2008-08-15 14:20:00,66.65,66.67,66.64,66.65,10500.0,54.037,54.0532,54.0289,54.037,10500.0
2008-08-15 14:25:00,66.65,66.66,66.57,66.59,11800.0,54.037,54.0451,53.9721,53.9883,11800.0
2008-08-15 14:30:00,66.59,66.69,66.59,66.69,10100.0,53.9883,54.0694,53.9883,54.0694,10100.0
2008-08-15 14:35:00,66.68,66.71,66.67,66.7,7000.0,54.0613,54.0856,54.0532,54.0775,7000.0
2008-08-15 14:40:00,66.7,66.7,66.53,66.56,14800.0,54.0775,54.0775,53.9397,53.964,14800.0
2008-08-15 14:45:00,66.58,66.59,66.53,66.56,6700.0,53.9802,53.9883,53.9397,53.964,6700.0
2008-08-15 14:50:00,66.57,66.62,66.56,66.61,5300.0,53.9721,54.0126,53.964,54.0045,5300.0
2008-08-15 14:55:00,66.61,66.65,66.61,66.62,3600.0,54.0045,54.037,54.0045,54.0126,3600.0
2008-08-15 15:00:00,66.64,66.7,66.63,66.7,8000.0,54.0289,54.0775,54.0207,54.0775,8000.0
2008-08-15 15:05:00,66.7,66.79,66.7,66.79,11000.0,54.0775,54.1505,54.0775,54.1505,11000.0
2008-08-15 15:10:00,66.81,66.82,66.74,66.77,20500.0,54.1667,54.1748,54.1099,54.1343,20500.0
2008-08-15 15:15:00,66.77,66.79,66.73,66.76,9900.0,54.1343,54.1505,54.1018,54.1261,9900.0
2008-08-15 15:20:00,66.76,66.83,66.74,66.82,14200.0,54.1261,54.1829,54.1099,54.1748,14200.0
2008-08-15 15:25:00,66.82,66.89,66.82,66.87,10400.0,54.1748,54.2315,54.1748,54.2153,10400.0
2008-08-15 15:30:00,66.86,66.91,66.86,66.9,10600.0,54.2072,54.2478,54.2072,54.2397,10600.0
2008-08-15 15:35:00,66.9,66.96,66.89,66.95,12400.0,54.2397,54.2883,54.2315,54.2802,12400.0
2008-08-15 15:40:00,66.96,66.96,66.82,66.84,16100.0,54.2883,54.2883,54.1748,54.191,16100.0
2008-08-15 15:45:00,66.84,66.87,66.78,66.8,18700.0,54.191,54.2153,54.1424,54.1586,18700.0
2008-08-15 15:50:00,66.77,66.79,66.71,66.73,21200.0,54.1343,54.1505,54.0856,54.1018,21200.0
2008-08-15 15:55:00,66.73,66.83,66.7,66.82,54400.0,54.1018,54.1829,54.0775,54.1748,54400.0
2008-08-18 09:30:00,66.94,67.25,66.94,67.18,13900.0,54.2721,54.5234,54.2721,54.4667,13900.0
2008-08-18 09:35:00,67.13,67.2,66.99,67.14,9200.0,54.4261,54.4829,54.3126,54.4342,9200.0
2008-08-18 09:40:00,67.14,67.28,67.09,67.16,12000.0,54.4342,54.5477,54.3937,54.4504,12000.0
2008-08-18 09:45:00,67.14,67.16,66.95,67.1,21800.0,54.4342,54.4504,54.2802,54.4018,21800.0
2008-08-18 09:50:00,67.1,67.11,66.93,67.04,19100.0,54.4018,54.4099,54.264,54.3532,19100.0
2008-08-18 09:55:00,67.02,67.27,67.02,67.22,28100.0,54.3369,54.5396,54.3369,54.4991,28100.0
2008-08-18 10:00:00,67.21,67.34,67.06,67.3,27300.0,54.491,54.5964,54.3694,54.564,27300.0
2008-08-18 10:05:00,67.31,67.37,67.19,67.34,22200.0,54.5721,54.6207,54.4748,54.5964,22200.0
2008-08-18 10:10:00,67.34,67.53,67.32,67.43,21700.0,54.5964,54.7504,54.5802,54.6694,21700.0
2008-08-18 10:15:00,67.43,67.56,67.43,67.53,22200.0,54.6694,54.7748,54.6694,54.7504,22200.0
2008-08-18 10:20:00,67.52,67.66,67.49,67.56,16300.0,54.7423,54.8558,54.718,54.7748,16300.0
2008-08-18 10:25:00,67.59,67.64,67.57,67.64,10700.0,54.7991,54.8396,54.7829,54.8396,10700.0
2008-08-18 10:30:00,67.64,67.83,67.64,67.76,19200.0,54.8396,54.9937,54.8396,54.9369,19200.0
2008-08-18 10:35:00,67.76,68.0,67.76,67.96,23500.0,54.9369,55.1315,54.9369,55.0991,23500.0
2008-08-18 10:40:00,67.97,68.0,67.88,67.88,34500.0,55.1072,55.1315,55.0342,55.0342,34500.0
2008-08-18 10:45:00,67.9,67.91,67.76,67.78,12900.0,55.0504,55.0585,54.9369,54.9531,12900.0
2008-08-18 10:50:00,67.78,67.82,67.72,67.72,18500.0,54.9531,54.9855,54.9045,54.9045,18500.0
2008-08-18 10:55:00,67.72,67.79,67.72,67.78,13400.0,54.9045,54.9612,54.9045,54.9531,13400.0
2008-08-18 11:00:00,67.77,67.86,67.75,67.81,33300.0,54.945,55.018,54.9288,54.9774,33300.0
2008-08-18 11:05:00,67.81,67.94,67.8,67.93,18100.0,54.9774,55.0828,54.9693,55.0747,18100.0
2008-08-18 11:10:00,67.93,67.94,67.83,67.85,8900.0,55.0747,55.0828,54.9937,55.0099,8900.0
2008-08-18 11:15:00,67.85,67.92,67.8,67.92,17300.0,55.0099,55.0666,54.9693,55.0666,17300.0
2008-08-18 11:20:00,67.94,67.97,67.79,67.86,16700.0,55.0828,55.1072,54.9612,55.018,16700.0
2008-08-18 11:25:00,67.84,67.92,67.8,67.92,23200.0,55.0018,55.0666,54.9693,55.0666,23200.0
2008-08-18 11:30:00,67.91,67.96,67.86,67.91,14500.0,55.0585,55.0991,55.018,55.0585,14500.0
2008-08-18 11:35:00,67.93,67.95,67.9,67.95,13000.0,55.0747,55.0909,55.0504,55.0909,13000.0
2008-08-18 11:40:00,67.94,67.96,67.85,67.93,16000.0,55.0828,55.0991,55.0099,55.0747,16000.0
2008-08-18 11:45:00,67.93,67.98,67.93,67.98,9800.0,55.0747,55.1153,55.0747,55.1153,9800.0
2008-08-18 11:50:00,67.97,68.0,67.91,67.91,20900.0,55.1072,55.1315,55.0585,55.0585,20900.0
2008-08-18 11:55:00,67.91,67.91,67.69,67.69,17200.0,55.0585,55.0585,54.8801,54.8801,17200.0
2008-08-18 12:00:00,67.67,67.75,67.52,67.74,20200.0,54.8639,54.9288,54.7423,54.9207,20200.0
2008-08-18 12:05:00,67.71,67.72,67.61,67.65,7200.0,54.8964,54.9045,54.8153,54.8477,7200.0
2008-08-18 12:10:00,67.66,67.72,67.65,67.67,10700.0,54.8558,54.9045,54.8477,54.8639,10700.0
2008-08-18 12:15:00,67.67,67.81,67.64,67.78,18400.0,54.8639,54.9774,54.8396,54.9531,18400.0
2008-08-18 12:20:00,67.78,67.78,67.68,67.71,14500.0,54.9531,54.9531,54.872,54.8964,14500.0
2008-08-18 12:25:00,67.71,67.93,67.71,67.9,20700.0,54.8964,55.0747,54.8964,55.0504,20700.0
2008-08-18 12:30:00,67.9,67.92,67.8,67.84,16000.0,55.0504,55.0666,54.9693,55.0018,16000.0
2008-08-18 12:35:00,67.83,67.86,67.79,67.84,13300.0,54.9937,55.018,54.9612,55.0018,13300.0
2008-08-18 12:40:00,67.83,67.83,67.64,67.67,11100.0,54.9937,54.9937,54.8396,54.8639,11100.0
2008-08-18 12:45:00,67.65,67.67,67.54,67.62,10800.0,54.8477,54.8639,54.7585,54.8234,10800.0
2008-08-18 12:50:00,67.61,67.63,67.56,67.58,8600.0,54.8153,54.8315,54.7748,54.791,8600.0
2008-08-18 12:55:00,67.56,67.61,67.53,67.59,8500.0,54.7748,54.8153,54.7504,54.7991,8500.0
2008-08-18 13:00:00,67.59,67.73,67.59,67.73,8000.0,54.7991,54.9126,54.7991,54.9126,8000.0
2008-08-18 13:05:00,67.74,67.75,67.66,67.7,11000.0,54.9207,54.9288,54.8558,54.8883,11000.0
2008-08-18 13:10:00,67.7,67.74,67.66,67.71,10100.0,54.8883,54.9207,54.8558,54.8964,10100.0
2008-08-18 13:15:00,67.74,67.8,67.74,67.77,5700.0,54.9207,54.9693,54.9207,54.945,5700.0
2008-08-18 13:20:00,67.77,67.9,67.77,67.88,17500.0,54.945,55.0504,54.945,55.0342,17500.0
2008-08-18 13:25:00,67.88,67.9,67.81,67.84,8600.0,55.0342,55.0504,54.9774,55.0018,8600.0
2008-08-18 13:30:00,67.82,67.86,67.75,67.78,41800.0,54.9855,55.018,54.9288,54.9531,41800.0
2008-08-18 13:35:00,67.78,67.81,67.74,67.74,12200.0,54.9531,54.9774,54.9207,54.9207,12200.0
2008-08-18 13:40:00,67.74,67.79,67.73,67.77,9800.0,54.9207,54.9612,54.9126,54.945,9800.0
2008-08-18 13:45:00,67.75,67.8,67.7,67.7,16500.0,54.9288,54.9693,54.8883,54.8883,16500.0
2008-08-18 13:50:00,67.69,67.74,67.65,67.73,11300.0,54.8801,54.9207,54.8477,54.9126,11300.0
2008-08-18 13:55:00,67.74,67.77,67.67,67.67,14200.0,54.9207,54.945,54.8639,54.8639,14200.0
2008-08-18 14:00:00,67.67,67.76,67.64,67.66,22200.0,54.8639,54.9369,54.8396,54.8558,22200.0
2008-08-18 14:05:00,67.66,67.66,67.46,67.49,18100.0,54.8558,54.8558,54.6937,54.718,18100.0
2008-08-18 14:10:00,67.49,67.55,67.47,67.52,12700.0,54.718,54.7666,54.7018,54.7423,12700.0
2008-08-18 14:15:00,67.51,67.54,67.36,67.38,14100.0,54.7342,54.7585,54.6126,54.6288,14100.0
2008-08-18 14:20:00,67.38,67.43,67.33,67.33,13500.0,54.6288,54.6694,54.5883,54.5883,13500.0
2008-08-18 14:25:00,67.33,67.44,67.27,67.43,17000.0,54.5883,54.6775,54.5396,54.6694,17000.0
2008-08-18 14:30:00,67.44,67.48,67.39,67.4,9900.0,54.6775,54.7099,54.6369,54.645,9900.0
2008-08-18 14:35:00,67.4,67.53,67.4,67.5,12000.0,54.645,54.7504,54.645,54.7261,12000.0
2008-08-18 14:40:00,67.49,67.52,67.42,67.46,12300.0,54.718,54.7423,54.6612,54.6937,12300.0
2008-08-18 14:45:00,67.47,67.5,67.46,67.47,15600.0,54.7018,54.7261,54.6937,54.7018,15600.0
2008-08-18 14:50:00,67.47,67.58,67.46,67.55,17800.0,54.7018,54.791,54.6937,54.7666,17800.0
2008-08-18 14:55:00,67.55,67.6,67.52,67.57,14500.0,54.7666,54.8072,54.7423,54.7829,14500.0
2008-08-18 15:00:00,67.57,67.57,67.45,67.47,30400.0,54.7829,54.7829,54.6856,54.7018,30400.0
2008-08-18 15:05:00,67.49,67.51,67.41,67.44,19800.0,54.718,54.7342,54.6531,54.6775,19800.0
2008-08-18 15:10:00,67.44,67.51,67.39,67.51,18200.0,54.6775,54.7342,54.6369,54.7342,18200.0
2008-08-18 15:15:00,67.51,67.53,67.45,67.47,39100.0,54.7342,54.7504,54.6856,54.7018,39100.0
2008-08-18 15:20:00,67.45,67.54,67.44,67.52,36700.0,54.6856,54.7585,54.6775,54.7423,36700.0
2008-08-18 15:25:00,67.5,67.61,67.43,67.46,32100.0,54.7261,54.8153,54.6694,54.6937,32100.0
2008-08-18 15:30:00,67.46,67.55,67.46,67.55,31600.0,54.6937,54.7666,54.6937,54.7666,31600.0
2008-08-18 15:35:00,67.53,67.64,67.47,67.61,20900.0,54.7504,54.8396,54.7018,54.8153,20900.0
2008-08-18 15:40:00,67.59,67.61,67.37,67.39,26500.0,54.7991,54.8153,54.6207,54.6369,26500.0
2008-08-18 15:45:00,67.37,67.38,67.3,67.35,25300.0,54.6207,54.6288,54.564,54.6045,25300.0
2008-08-18 15:50:00,67.35,67.43,67.3,67.38,29900.0,54.6045,54.6694,54.564,54.6288,29900.0
2008-08-18 15:55:00,67.39,67.46,67.37,67.46,81200.0,54.6369,54.6937,54.6207,54.6937,81200.0
2008-08-19 09:30:00,67.1,67.62,67.05,67.56,21300.0,54.4018,54.8234,54.3613,54.7748,21300.0
2008-08-19 09:35:00,67.5,67.56,67.4,67.46,2900.0,54.7261,54.7748,54.645,54.6937,2900.0
2008-08-19 09:40:00,67.46,67.46,67.17,67.29,8300.0,54.6937,54.6937,54.4586,54.5558,8300.0
2008-08-19 09:45:00,67.24,67.46,67.24,67.39,22000.0,54.5153,54.6937,54.5153,54.6369,22000.0
2008-08-19 09:50:00,67.36,67.45,67.3,67.35,42300.0,54.6126,54.6856,54.564,54.6045,42300.0
2008-08-19 09:55:00,67.35,67.43,67.2,67.21,21600.0,54.6045,54.6694,54.4829,54.491,21600.0
2008-08-19 10:00:00,67.19,67.28,67.14,67.24,28900.0,54.4748,54.5477,54.4342,54.5153,28900.0
2008-08-19 10:05:00,67.23,67.25,66.99,67.01,42900.0,54.5072,54.5234,54.3126,54.3288,42900.0
2008-08-19 10:10:00,67.0,67.17,67.0,67.17,15100.0,54.3207,54.4586,54.3207,54.4586,15100.0
2008-08-19 10:15:00,67.16,67.21,67.0,67.06,18700.0,54.4504,54.491,54.3207,54.3694,18700.0
2008-08-19 10:20:00,67.06,67.12,67.05,67.12,18200.0,54.3694,54.418,54.3613,54.418,18200.0
2008-08-19 10:25:00,67.12,67.17,67.12,67.14,11600.0,54.418,54.4586,54.418,54.4342,11600.0
2008-08-19 10:30:00,67.15,67.23,67.13,67.13,11300.0,54.4423,54.5072,54.4261,54.4261,11300.0
2008-08-19 10:35:00,67.12,67.12,67.08,67.09,4900.0,54.418,54.418,54.3856,54.3937,4900.0
2008-08-19 10:40:00,67.1,67.25,67.1,67.2,9000.0,54.4018,54.5234,54.4018,54.4829,9000.0
2008-08-19 10:45:00,67.2,67.23,67.16,67.16,5900.0,54.4829,54.5072,54.4504,54.4504,5900.0
2008-08-19 10:50:00,67.16,67.16,67.06,67.1,8100.0,54.4504,54.4504,54.3694,54.4018,8100.0
2008-08-19 10:55:00,67.07,67.14,67.04,67.13,4900.0,54.3775,54.4342,54.3532,54.4261,4900.0
2008-08-19 11:00:00,67.15,67.15,67.11,67.11,4900.0,54.4423,54.4423,54.4099,54.4099,4900.0
2008-08-19 11:05:00,67.12,67.13,67.09,67.11,6200.0,54.418,54.4261,54.3937,54.4099,6200.0
2008-08-19 11:10:00,67.09,67.11,67.07,67.08,3200.0,54.3937,54.4099,54.3775,54.3856,3200.0
2008-08-19 11:15:00,67.09,67.19,67.08,67.09,17100.0,54.3937,54.4748,54.3856,54.3937,17100.0
2008-08-19 11:20:00,67.11,67.14,67.02,67.07,12000.0,54.4099,54.4342,54.3369,54.3775,12000.0
2008-08-19 11:25:00,67.08,67.14,67.04,67.14,6000.0,54.3856,54.4342,54.3532,54.4342,6000.0
2008-08-19 11:30:00,67.14,67.23,67.14,67.23,8500.0,54.4342,54.5072,54.4342,54.5072,8500.0
2008-08-19 11:35:00,67.22,67.22,67.15,67.18,7900.0,54.4991,54.4991,54.4423,54.4667,7900.0
2008-08-19 11:40:00,67.17,67.29,67.17,67.25,7900.0,54.4586,54.5558,54.4586,54.5234,7900.0
2008-08-19 11:45:00,67.26,67.26,67.16,67.21,7600.0,54.5315,54.5315,54.4504,54.491,7600.0
2008-08-19 11:50:00,67.21,67.23,67.17,67.18,6900.0,54.491,54.5072,54.4586,54.4667,6900.0
2008-08-19 11:55:00,67.19,67.19,66.99,67.06,8000.0,54.4748,54.4748,54.3126,54.3694,8000.0
2008-08-19 12:00:00,67.08,67.13,67.06,67.13,8000.0,54.3856,54.4261,54.3694,54.4261,8000.0
2008-08-19 12:05:00,67.13,67.13,67.07,67.08,6200.0,54.4261,54.4261,54.3775,54.3856,6200.0
2008-08-19 12:10:00,67.07,67.11,67.05,67.06,8100.0,54.3775,54.4099,54.3613,54.3694,8100.0
2008-08-19 12:15:00,67.07,67.15,67.04,67.15,7700.0,54.3775,54.4423,54.3532,54.4423,7700.0
2008-08-19 12:20:00,67.15,67.24,67.15,67.22,5000.0,54.4423,54.5153,54.4423,54.4991,5000.0
2008-08-19 12:25:00,67.23,67.23,67.1,67.12,6500.0,54.5072,54.5072,54.4018,54.418,6500.0
2008-08-19 12:30:00,67.12,67.13,67.1,67.1,6400.0,54.418,54.4261,54.4018,54.4018,6400.0
2008-08-19 12:35:00,67.1,67.25,67.1,67.22,12400.0,54.4018,54.5234,54.4018,54.4991,12400.0
2008-08-19 12:40:00,67.21,67.24,67.17,67.18,5300.0,54.491,54.5153,54.4586,54.4667,5300.0
2008-08-19 12:45:00,67.18,67.25,67.18,67.23,5900.0,54.4667,54.5234,54.4667,54.5072,5900.0
2008-08-19 12:50:00,67.23,67.25,67.23,67.24,9700.0,54.5072,54.5234,54.5072,54.5153,9700.0
2008-08-19 12:55:00,67.24,67.25,67.19,67.19,5600.0,54.5153,54.5234,54.4748,54.4748,5600.0
2008-08-19 13:00:00,67.19,67.21,67.17,67.18,7800.0,54.4748,54.491,54.4586,54.4667,7800.0
2008-08-19 13:05:00,67.18,67.25,67.16,67.23,8600.0,54.4667,54.5234,54.4504,54.5072,8600.0
2008-08-19 13:10:00,67.23,67.35,67.22,67.34,12300.0,54.5072,54.6045,54.4991,54.5964,12300.0
2008-08-19 13:15:00,67.34,67.34,67.31,67.31,8700.0,54.5964,54.5964,54.5721,54.5721,8700.0
2008-08-19 13:20:00,67.31,67.33,67.3,67.32,9000.0,54.5721,54.5883,54.564,54.5802,9000.0
2008-08-19 13:25:00,67.32,67.34,67.3,67.3,10400.0,54.5802,54.5964,54.564,54.564,10400.0
2008-08-19 13:30:00,67.3,67.39,67.26,67.26,22100.0,54.564,54.6369,54.5315,54.5315,22100.0
2008-08-19 13:35:00,67.26,67.29,67.24,67.27,7000.0,54.5315,54.5558,54.5153,54.5396,7000.0
2008-08-19 13:40:00,67.27,67.33,67.24,67.24,10000.0,54.5396,54.5883,54.5153,54.5153,10000.0
2008-08-19 13:45:00,67.2,67.33,67.2,67.33,4100.0,54.4829,54.5883,54.4829,54.5883,4100.0
2008-08-19 13:50:00,67.34,67.34,67.24,67.25,8100.0,54.5964,54.5964,54.5153,54.5234,8100.0
2008-08-19 13:55:00,67.25,67.25,67.14,67.14,9600.0,54.5234,54.5234,54.4342,54.4342,9600.0
2008-08-19 14:00:00,67.13,67.17,67.1,67.14,8100.0,54.4261,54.4586,54.4018,54.4342,8100.0
2008-08-19 14:05:00,67.13,67.13,67.01,67.1,7200.0,54.4261,54.4261,54.3288,54.4018,7200.0
2008-08-19 14:10:00,67.11,67.2,67.09,67.17,9900.0,54.4099,54.4829,54.3937,54.4586,9900.0
2008-08-19 14:15:00,67.18,67.26,67.18,67.2,8600.0,54.4667,54.5315,54.4667,54.4829,8600.0
2008-08-19 14:20:00,67.21,67.3,67.18,67.19,11800.0,54.491,54.564,54.4667,54.4748,11800.0
2008-08-19 14:25:00,67.19,67.34,67.19,67.31,35000.0,54.4748,54.5964,54.4748,54.5721,35000.0
2008-08-19 14:30:00,67.31,67.33,67.23,67.26,76300.0,54.5721,54.5883,54.5072,54.5315,76300.0
2008-08-19 14:35:00,67.26,67.35,67.2,67.2,42800.0,54.5315,54.6045,54.4829,54.4829,42800.0
2008-08-19 14:40:00,67.2,67.24,67.2,67.23,9000.0,54.4829,54.5153,54.4829,54.5072,9000.0
2008-08-19 14:45:00,67.2,67.26,67.2,67.23,7400.0,54.4829,54.5315,54.4829,54.5072,7400.0
2008-08-19 14:50:00,67.23,67.33,67.23,67.32,11100.0,54.5072,54.5883,54.5072,54.5802,11100.0
2008-08-19 14:55:00,67.33,67.33,67.31,67.32,9000.0,54.5883,54.5883,54.5721,54.5802,9000.0
2008-08-19 15:00:00,67.31,67.32,67.23,67.23,24800.0,54.5721,54.5802,54.5072,54.5072,24800.0
2008-08-19 15:05:00,67.23,67.31,67.23,67.25,14200.0,54.5072,54.5721,54.5072,54.5234,14200.0
2008-08-19 15:10:00,67.25,67.35,67.25,67.35,14600.0,54.5234,54.6045,54.5234,54.6045,14600.0
2008-08-19 15:15:00,67.35,67.35,67.23,67.27,10700.0,54.6045,54.6045,54.5072,54.5396,10700.0
2008-08-19 15:20:00,67.25,67.42,67.23,67.36,30300.0,54.5234,54.6612,54.5072,54.6126,30300.0
2008-08-19 15:25:00,67.38,67.45,67.38,67.4,15700.0,54.6288,54.6856,54.6288,54.645,15700.0
2008-08-19 15:30:00,67.39,67.42,67.25,67.3,22100.0,54.6369,54.6612,54.5234,54.564,22100.0
2008-08-19 15:35:00,67.3,67.37,67.3,67.35,20700.0,54.564,54.6207,54.564,54.6045,20700.0
2008-08-19 15:40:00,67.35,67.4,67.33,67.4,31100.0,54.6045,54.645,54.5883,54.645,31100.0
2008-08-19 15:45:00,67.4,67.47,67.39,67.43,30000.0,54.645,54.7018,54.6369,54.6694,30000.0
2008-08-19 15:50:00,67.43,67.43,67.29,67.3,21200.0,54.6694,54.6694,54.5558,54.564,21200.0
2008-08-19 15:55:00,67.29,67.35,67.26,67.33,36200.0,54.5558,54.6045,54.5315,54.5883,36200.0
2008-08-20 09:30:00,67.52,67.52,66.57,66.8,24500.0,54.7423,54.7423,53.9721,54.1586,24500.0
2008-08-20 09:35:00,66.84,67.35,66.66,67.31,20900.0,54.191,54.6045,54.0451,54.5721,20900.0
2008-08-20 09:40:00,67.29,67.29,67.0,67.01,4500.0,54.5558,54.5558,54.3207,54.3288,4500.0
2008-08-20 09:45:00,67.0,67.05,66.86,66.86,15200.0,54.3207,54.3613,54.2072,54.2072,15200.0
2008-08-20 09:50:00,66.82,66.89,66.71,66.79,12700.0,54.1748,54.2315,54.0856,54.1505,12700.0
2008-08-20 09:55:00,66.83,66.92,66.81,66.81,15100.0,54.1829,54.2559,54.1667,54.1667,15100.0
2008-08-20 10:00:00,66.81,66.94,66.8,66.89,9600.0,54.1667,54.2721,54.1586,54.2315,9600.0
2008-08-20 10:05:00,66.91,66.91,66.78,66.85,7000.0,54.2478,54.2478,54.1424,54.1991,7000.0
2008-08-20 10:10:00,66.86,66.99,66.86,66.99,4800.0,54.2072,54.3126,54.2072,54.3126,4800.0
2008-08-20 10:15:00,66.98,67.09,66.97,67.04,4200.0,54.3045,54.3937,54.2964,54.3532,4200.0
2008-08-20 10:20:00,67.04,67.05,66.94,66.98,6800.0,54.3532,54.3613,54.2721,54.3045,6800.0
2008-08-20 10:25:00,66.94,66.97,66.88,66.96,9800.0,54.2721,54.2964,54.2234,54.2883,9800.0
2008-08-20 10:30:00,66.98,66.98,66.89,66.93,5000.0,54.3045,54.3045,54.2315,54.264,5000.0
2008-08-20 10:35:00,66.98,67.09,66.89,66.96,13900.0,54.3045,54.3937,54.2315,54.2883,13900.0
2008-08-20 10:40:00,66.93,67.13,66.9,67.11,16500.0,54.264,54.4261,54.2397,54.4099,16500.0
2008-08-20 10:45:00,67.1,67.1,66.9,67.05,99100.0,54.4018,54.4018,54.2397,54.3613,99100.0
2008-08-20 10:50:00,67.06,67.15,67.01,67.12,36900.0,54.3694,54.4423,54.3288,54.418,36900.0
2008-08-20 10:55:00,67.12,67.27,67.0,67.25,70300.0,54.418,54.5396,54.3207,54.5234,70300.0
2008-08-20 11:00:00,67.25,67.26,67.05,67.17,60000.0,54.5234,54.5315,54.3613,54.4586,60000.0
2008-08-20 11:05:00,67.17,67.22,67.05,67.15,62300.0,54.4586,54.4991,54.3613,54.4423,62300.0
2008-08-20 11:10:00,67.21,67.24,67.13,67.19,28200.0,54.491,54.5153,54.4261,54.4748,28200.0
2008-08-20 11:15:00,67.17,67.18,66.91,66.96,31900.0,54.4586,54.4667,54.2478,54.2883,31900.0
2008-08-20 11:20:00,66.96,67.08,66.95,67.01,77100.0,54.2883,54.3856,54.2802,54.3288,77100.0
2008-08-20 11:25:00,67.02,67.13,66.95,67.06,73000.0,54.3369,54.4261,54.2802,54.3694,73000.0
2008-08-20 11:30:00,67.05,67.14,67.02,67.09,117400.0,54.3613,54.4342,54.3369,54.3937,117400.0
2008-08-20 11:35:00,67.09,67.1,67.0,67.04,50700.0,54.3937,54.4018,54.3207,54.3532,50700.0
2008-08-20 11:40:00,67.0,67.03,66.88,67.03,28700.0,54.3207,54.3451,54.2234,54.3451,28700.0
2008-08-20 11:45:00,67.02,67.02,66.9,66.95,47800.0,54.3369,54.3369,54.2397,54.2802,47800.0
2008-08-20 11:50:00,66.94,67.02,66.91,67.02,5900.0,54.2721,54.3369,54.2478,54.3369,5900.0
2008-08-20 11:55:00,67.06,67.11,66.95,67.02,109200.0,54.3694,54.4099,54.2802,54.3369,109200.0
2008-08-20 12:00:00,67.01,67.15,67.01,67.08,88800.0,54.3288,54.4423,54.3288,54.3856,88800.0
2008-08-20 12:05:00,67.07,67.08,66.96,67.01,118500.0,54.3775,54.3856,54.2883,54.3288,118500.0
2008-08-20 12:10:00,67.0,67.08,67.0,67.05,113500.0,54.3207,54.3856,54.3207,54.3613,113500.0
2008-08-20 12:15:00,67.06,67.15,67.02,67.11,88500.0,54.3694,54.4423,54.3369,54.4099,88500.0
2008-08-20 12:20:00,67.11,67.15,67.02,67.15,145600.0,54.4099,54.4423,54.3369,54.4423,145600.0
2008-08-20 12:25:00,67.12,67.12,67.1,67.12,4000.0,54.418,54.418,54.4018,54.418,4000.0
2008-08-20 12:30:00,67.12,67.12,67.1,67.11,3300.0,54.418,54.418,54.4018,54.4099,3300.0
2008-08-20 12:35:00,67.1,67.13,67.1,67.13,4700.0,54.4018,54.4261,54.4018,54.4261,4700.0
2008-08-20 12:40:00,67.12,67.15,67.11,67.15,9600.0,54.418,54.4423,54.4099,54.4423,9600.0
2008-08-20 12:45:00,67.14,67.15,67.05,67.06,23200.0,54.4342,54.4423,54.3613,54.3694,23200.0
2008-08-20 12:50:00,67.05,67.08,66.96,67.07,58000.0,54.3613,54.3856,54.2883,54.3775,58000.0
2008-08-20 12:55:00,67.05,67.14,67.0,67.11,109600.0,54.3613,54.4342,54.3207,54.4099,109600.0
2008-08-20 13:00:00,67.12,67.12,67.03,67.05,80600.0,54.418,54.418,54.3451,54.3613,80600.0
2008-08-20 13:05:00,67.03,67.11,67.0,67.07,30500.0,54.3451,54.4099,54.3207,54.3775,30500.0
2008-08-20 13:10:00,67.08,67.1,67.02,67.05,68000.0,54.3856,54.4018,54.3369,54.3613,68000.0
2008-08-20 13:15:00,67.05,67.09,67.02,67.02,62400.0,54.3613,54.3937,54.3369,54.3369,62400.0
2008-08-20 13:20:00,67.03,67.05,66.88,66.94,38600.0,54.3451,54.3613,54.2234,54.2721,38600.0
2008-08-20 13:25:00,66.94,67.06,66.94,67.04,163600.0,54.2721,54.3694,54.2721,54.3532,163600.0
2008-08-20 13:30:00,67.04,67.09,67.0,67.02,89700.0,54.3532,54.3937,54.3207,54.3369,89700.0
2008-08-20 13:35:00,67.02,67.14,67.01,67.13,96200.0,54.3369,54.4342,54.3288,54.4261,96200.0
2008-08-20 13:40:00,67.13,67.22,67.11,67.15,63200.0,54.4261,54.4991,54.4099,54.4423,63200.0
2008-08-20 13:45:00,67.16,67.23,67.13,67.19,22200.0,54.4504,54.5072,54.4261,54.4748,22200.0
2008-08-20 13:50:00,67.19,67.2,67.03,67.11,45200.0,54.4748,54.4829,54.3451,54.4099,45200.0
2008-08-20 13:55:00,67.1,67.11,66.95,67.0,177000.0,54.4018,54.4099,54.2802,54.3207,177000.0
2008-08-20 14:00:00,67.0,67.06,66.95,66.99,82600.0,54.3207,54.3694,54.2802,54.3126,82600.0
2008-08-20 14:05:00,66.99,67.01,66.89,66.9,70000.0,54.3126,54.3288,54.2315,54.2397,70000.0
2008-08-20 14:10:00,66.9,66.95,66.75,66.79,66500.0,54.2397,54.2802,54.118,54.1505,66500.0
2008-08-20 14:15:00,66.78,66.87,66.75,66.79,66600.0,54.1424,54.2153,54.118,54.1505,66600.0
2008-08-20 14:20:00,66.78,66.8,66.5,66.54,38300.0,54.1424,54.1586,53.9153,53.9478,38300.0
2008-08-20 14:25:00,66.56,66.57,66.52,66.52,11400.0,53.964,53.9721,53.9316,53.9316,11400.0
2008-08-20 14:30:00,66.51,66.59,66.48,66.5,38600.0,53.9235,53.9883,53.8991,53.9153,38600.0
2008-08-20 14:35:00,66.49,66.58,66.49,66.52,11800.0,53.9072,53.9802,53.9072,53.9316,11800.0
2008-08-20 14:40:00,66.52,66.53,66.46,66.5,7900.0,53.9316,53.9397,53.8829,53.9153,7900.0
2008-08-20 14:45:00,66.51,66.55,66.5,66.51,7500.0,53.9235,53.9559,53.9153,53.9235,7500.0
2008-08-20 14:50:00,66.53,66.63,66.48,66.63,12600.0,53.9397,54.0207,53.8991,54.0207,12600.0
2008-08-20 14:55:00,66.66,66.73,66.66,66.73,9400.0,54.0451,54.1018,54.0451,54.1018,9400.0
2008-08-20 15:00:00,66.73,66.79,66.71,66.75,14300.0,54.1018,54.1505,54.0856,54.118,14300.0
2008-08-20 15:05:00,66.75,66.78,66.71,66.78,12300.0,54.118,54.1424,54.0856,54.1424,12300.0
2008-08-20 15:10:00,66.75,66.82,66.75,66.81,6800.0,54.118,54.1748,54.118,54.1667,6800.0
2008-08-20 15:15:00,66.81,66.81,66.78,66.78,15000.0,54.1667,54.1667,54.1424,54.1424,15000.0
2008-08-20 15:20:00,66.77,66.92,66.76,66.86,45100.0,54.1343,54.2559,54.1261,54.2072,45100.0
2008-08-20 15:25:00,66.86,66.93,66.83,66.86,19700.0,54.2072,54.264,54.1829,54.2072,19700.0
2008-08-20 15:30:00,66.86,66.92,66.85,66.87,28600.0,54.2072,54.2559,54.1991,54.2153,28600.0
2008-08-20 15:35:00,66.87,67.05,66.87,66.97,20300.0,54.2153,54.3613,54.2153,54.2964,20300.0
2008-08-20 15:40:00,66.96,67.09,66.94,67.03,26600.0,54.2883,54.3937,54.2721,54.3451,26600.0
2008-08-20 15:45:00,67.03,67.04,66.96,66.96,38600.0,54.3451,54.3532,54.2883,54.2883,38600.0
2008-08-20 15:50:00,66.97,66.98,66.86,66.88,36800.0,54.2964,54.3045,54.2072,54.2234,36800.0
2008-08-20 15:55:00,66.88,66.93,66.87,66.93,49500.0,54.2234,54.264,54.2153,54.264,49500.0
2008-08-21 09:30:00,66.31,66.8,66.01,66.74,19200.0,53.7613,54.1586,53.5181,54.1099,19200.0
2008-08-21 09:35:00,66.73,67.14,66.71,67.0,38000.0,54.1018,54.4342,54.0856,54.3207,38000.0
2008-08-21 09:40:00,66.98,67.02,66.89,67.0,35600.0,54.3045,54.3369,54.2315,54.3207,35600.0
2008-08-21 09:45:00,67.0,67.0,66.83,66.85,28200.0,54.3207,54.3207,54.1829,54.1991,28200.0
2008-08-21 09:50:00,66.87,67.01,66.85,67.01,14100.0,54.2153,54.3288,54.1991,54.3288,14100.0
2008-08-21 09:55:00,67.01,67.06,66.98,67.01,9900.0,54.3288,54.3694,54.3045,54.3288,9900.0
2008-08-21 10:00:00,67.01,67.11,66.91,67.06,19100.0,54.3288,54.4099,54.2478,54.3694,19100.0
2008-08-21 10:05:00,67.03,67.07,66.91,66.93,16500.0,54.3451,54.3775,54.2478,54.264,16500.0
2008-08-21 10:10:00,66.94,67.07,66.93,67.06,26800.0,54.2721,54.3775,54.264,54.3694,26800.0
2008-08-21 10:15:00,67.05,67.24,67.01,67.23,21200.0,54.3613,54.5153,54.3288,54.5072,21200.0
2008-08-21 10:20:00,67.23,67.35,67.22,67.35,23000.0,54.5072,54.6045,54.4991,54.6045,23000.0
2008-08-21 10:25:00,67.34,67.45,67.22,67.23,59100.0,54.5964,54.6856,54.4991,54.5072,59100.0
2008-08-21 10:30:00,67.23,67.25,67.04,67.13,20700.0,54.5072,54.5234,54.3532,54.4261,20700.0
2008-08-21 10:35:00,67.15,67.19,67.06,67.15,12600.0,54.4423,54.4748,54.3694,54.4423,12600.0
2008-08-21 10:40:00,67.14,67.19,67.02,67.02,61400.0,54.4342,54.4748,54.3369,54.3369,61400.0
2008-08-21 10:45:00,67.02,67.05,67.01,67.01,9100.0,54.3369,54.3613,54.3288,54.3288,9100.0
2008-08-21 10:50:00,67.02,67.08,67.0,67.06,14800.0,54.3369,54.3856,54.3207,54.3694,14800.0
2008-08-21 10:55:00,67.05,67.17,67.03,67.13,21700.0,54.3613,54.4586,54.3451,54.4261,21700.0
2008-08-21 11:00:00,67.14,67.15,67.03,67.07,15000.0,54.4342,54.4423,54.3451,54.3775,15000.0
2008-08-21 11:05:00,67.04,67.05,67.01,67.01,17800.0,54.3532,54.3613,54.3288,54.3288,17800.0
2008-08-21 11:10:00,67.02,67.05,67.01,67.03,7600.0,54.3369,54.3613,54.3288,54.3451,7600.0
2008-08-21 11:15:00,67.01,67.07,66.96,66.97,136700.0,54.3288,54.3775,54.2883,54.2964,136700.0
2008-08-21 11:20:00,66.96,67.03,66.96,66.99,51100.0,54.2883,54.3451,54.2883,54.3126,51100.0
2008-08-21 11:25:00,66.98,67.06,66.98,67.03,21500.0,54.3045,54.3694,54.3045,54.3451,21500.0
2008-08-21 11:30:00,67.03,67.05,67.01,67.04,5000.0,54.3451,54.3613,54.3288,54.3532,5000.0
2008-08-21 11:35:00,67.05,67.05,66.97,66.99,29800.0,54.3613,54.3613,54.2964,54.3126,29800.0
2008-08-21 11:40:00,66.99,67.06,66.99,67.03,33000.0,54.3126,54.3694,54.3126,54.3451,33000.0
2008-08-21 11:45:00,67.03,67.08,67.0,67.0,27300.0,54.3451,54.3856,54.3207,54.3207,27300.0
2008-08-21 11:50:00,67.0,67.01,66.95,67.01,6400.0,54.3207,54.3288,54.2802,54.3288,6400.0
2008-08-21 11:55:00,67.0,67.03,66.92,67.0,18200.0,54.3207,54.3451,54.2559,54.3207,18200.0
2008-08-21 12:00:00,67.0,67.09,66.95,67.09,25400.0,54.3207,54.3937,54.2802,54.3937,25400.0
2008-08-21 12:05:00,67.06,67.09,67.06,67.09,1600.0,54.3694,54.3937,54.3694,54.3937,1600.0
2008-08-21 12:10:00,67.07,67.07,67.01,67.01,2700.0,54.3775,54.3775,54.3288,54.3288,2700.0
2008-08-21 12:15:00,67.03,67.2,67.02,67.2,5800.0,54.3451,54.4829,54.3369,54.4829,5800.0
2008-08-21 12:20:00,67.19,67.2,67.05,67.08,8600.0,54.4748,54.4829,54.3613,54.3856,8600.0
2008-08-21 12:25:00,67.06,67.06,67.02,67.03,3500.0,54.3694,54.3694,54.3369,54.3451,3500.0
2008-08-21 12:30:00,67.03,67.11,67.03,67.09,5500.0,54.3451,54.4099,54.3451,54.3937,5500.0
2008-08-21 12:35:00,67.09,67.09,67.0,67.01,10300.0,54.3937,54.3937,54.3207,54.3288,10300.0
2008-08-21 12:40:00,67.0,67.0,66.91,66.91,20700.0,54.3207,54.3207,54.2478,54.2478,20700.0
2008-08-21 12:45:00,66.92,66.92,66.83,66.86,13900.0,54.2559,54.2559,54.1829,54.2072,13900.0
2008-08-21 12:50:00,66.85,66.89,66.83,66.83,4700.0,54.1991,54.2315,54.1829,54.1829,4700.0
2008-08-21 12:55:00,66.84,66.85,66.82,66.82,2300.0,54.191,54.1991,54.1748,54.1748,2300.0
2008-08-21 13:00:00,66.81,66.87,66.8,66.83,6900.0,54.1667,54.2153,54.1586,54.1829,6900.0
2008-08-21 13:05:00,66.83,66.83,66.76,66.81,6500.0,54.1829,54.1829,54.1261,54.1667,6500.0
2008-08-21 13:10:00,66.82,66.95,66.76,66.94,9500.0,54.1748,54.2802,54.1261,54.2721,9500.0
2008-08-21 13:15:00,66.94,67.03,66.92,67.03,6500.0,54.2721,54.3451,54.2559,54.3451,6500.0
2008-08-21 13:20:00,67.04,67.07,67.0,67.0,3000.0,54.3532,54.3775,54.3207,54.3207,3000.0
2008-08-21 13:25:00,67.0,67.0,66.96,66.98,14400.0,54.3207,54.3207,54.2883,54.3045,14400.0
2008-08-21 13:30:00,66.98,67.08,66.96,67.06,6000.0,54.3045,54.3856,54.2883,54.3694,6000.0
2008-08-21 13:35:00,67.08,67.19,67.08,67.13,9300.0,54.3856,54.4748,54.3856,54.4261,9300.0
2008-08-21 13:40:00,67.13,67.13,67.09,67.09,6000.0,54.4261,54.4261,54.3937,54.3937,6000.0
2008-08-21 13:45:00,67.08,67.14,67.07,67.14,4800.0,54.3856,54.4342,54.3775,54.4342,4800.0
2008-08-21 13:50:00,67.15,67.15,67.03,67.07,6000.0,54.4423,54.4423,54.3451,54.3775,6000.0
2008-08-21 13:55:00,67.04,67.07,67.03,67.06,8200.0,54.3532,54.3775,54.3451,54.3694,8200.0
2008-08-21 14:00:00,67.06,67.18,67.06,67.17,23300.0,54.3694,54.4667,54.3694,54.4586,23300.0
2008-08-21 14:05:00,67.15,67.17,67.14,67.14,6500.0,54.4423,54.4586,54.4342,54.4342,6500.0
2008-08-21 14:10:00,67.14,67.32,67.1,67.32,11600.0,54.4342,54.5802,54.4018,54.5802,11600.0
2008-08-21 14:15:00,67.32,67.36,67.25,67.29,16900.0,54.5802,54.6126,54.5234,54.5558,16900.0
2008-08-21 14:20:00,67.28,67.32,67.25,67.25,9600.0,54.5477,54.5802,54.5234,54.5234,9600.0
2008-08-21 14:25:00,67.26,67.36,67.25,67.3,24200.0,54.5315,54.6126,54.5234,54.564,24200.0
2008-08-21 14:30:00,67.31,67.38,67.28,67.3,17000.0,54.5721,54.6288,54.5477,54.564,17000.0
2008-08-21 14:35:00,67.3,67.37,67.29,67.29,11200.0,54.564,54.6207,54.5558,54.5558,11200.0
2008-08-21 14:40:00,67.3,67.36,67.29,67.35,11500.0,54.564,54.6126,54.5558,54.6045,11500.0
2008-08-21 14:45:00,67.35,67.38,67.29,67.33,9700.0,54.6045,54.6288,54.5558,54.5883,9700.0
2008-08-21 14:50:00,67.33,67.4,67.32,67.39,9900.0,54.5883,54.645,54.5802,54.6369,9900.0
2008-08-21 14:55:00,67.39,67.39,67.28,67.28,5200.0,54.6369,54.6369,54.5477,54.5477,5200.0
2008-08-21 15:00:00,67.28,67.34,67.23,67.24,10400.0,54.5477,54.5964,54.5072,54.5153,10400.0
2008-08-21 15:05:00,67.24,67.29,67.2,67.29,16000.0,54.5153,54.5558,54.4829,54.5558,16000.0
2008-08-21 15:10:00,67.3,67.39,67.28,67.29,16900.0,54.564,54.6369,54.5477,54.5558,16900.0
2008-08-21 15:15:00,67.29,67.31,67.22,67.25,13500.0,54.5558,54.5721,54.4991,54.5234,13500.0
2008-08-21 15:20:00,67.25,67.26,67.19,67.21,20600.0,54.5234,54.5315,54.4748,54.491,20600.0
2008-08-21 15:25:00,67.24,67.25,67.21,67.22,14700.0,54.5153,54.5234,54.491,54.4991,14700.0
2008-08-21 15:30:00,67.23,67.25,67.17,67.2,33700.0,54.5072,54.5234,54.4586,54.4829,33700.0
2008-08-21 15:35:00,67.22,67.36,67.22,67.26,36000.0,54.4991,54.6126,54.4991,54.5315,36000.0
2008-08-21 15:40:00,67.25,67.4,67.25,67.4,26600.0,54.5234,54.645,54.5234,54.645,26600.0
2008-08-21 15:45:00,67.41,67.41,67.26,67.27,18200.0,54.6531,54.6531,54.5315,54.5396,18200.0
2008-08-21 15:50:00,67.27,67.28,67.19,67.23,23000.0,54.5396,54.5477,54.4748,54.5072,23000.0
2008-08-21 15:55:00,67.24,67.29,67.17,67.24,39300.0,54.5153,54.5558,54.4586,54.5153,39300.0
2008-08-22 09:30:00,67.42,67.42,66.78,67.02,23000.0,54.6612,54.6612,54.1424,54.3369,23000.0
2008-08-22 09:35:00,67.08,67.6,67.07,67.39,16500.0,54.3856,54.8072,54.3775,54.6369,16500.0
2008-08-22 09:40:00,67.4,67.9,67.31,67.9,32900.0,54.645,55.0504,54.5721,55.0504,32900.0
2008-08-22 09:45:00,67.9,68.0,67.85,68.0,12200.0,55.0504,55.1315,55.0099,55.1315,12200.0
2008-08-22 09:50:00,67.99,68.0,67.91,67.92,25500.0,55.1234,55.1315,55.0585,55.0666,25500.0
2008-08-22 09:55:00,67.92,67.98,67.85,67.97,10600.0,55.0666,55.1153,55.0099,55.1072,10600.0
2008-08-22 10:00:00,67.98,68.0,67.79,67.82,22400.0,55.1153,55.1315,54.9612,54.9855,22400.0
2008-08-22 10:05:00,67.82,67.97,67.78,67.92,14500.0,54.9855,55.1072,54.9531,55.0666,14500.0
2008-08-22 10:10:00,67.9,68.0,67.86,67.88,12500.0,55.0504,55.1315,55.018,55.0342,12500.0
2008-08-22 10:15:00,67.88,68.04,67.87,68.0,26500.0,55.0342,55.1639,55.0261,55.1315,26500.0
2008-08-22 10:20:00,68.0,68.04,67.95,67.98,18100.0,55.1315,55.1639,55.0909,55.1153,18100.0
2008-08-22 10:25:00,67.97,68.0,67.92,67.99,17400.0,55.1072,55.1315,55.0666,55.1234,17400.0
2008-08-22 10:30:00,67.99,68.0,67.87,67.9,15500.0,55.1234,55.1315,55.0261,55.0504,15500.0
2008-08-22 10:35:00,67.91,67.99,67.91,67.93,26700.0,55.0585,55.1234,55.0585,55.0747,26700.0
2008-08-22 10:40:00,67.93,67.94,67.88,67.9,14600.0,55.0747,55.0828,55.0342,55.0504,14600.0
2008-08-22 10:45:00,67.91,67.99,67.9,67.99,7900.0,55.0585,55.1234,55.0504,55.1234,7900.0
2008-08-22 10:50:00,67.99,68.0,67.94,67.94,19200.0,55.1234,55.1315,55.0828,55.0828,19200.0
2008-08-22 10:55:00,67.96,67.96,67.87,67.9,21600.0,55.0991,55.0991,55.0261,55.0504,21600.0
2008-08-22 11:00:00,67.9,67.91,67.84,67.85,23500.0,55.0504,55.0585,55.0018,55.0099,23500.0
2008-08-22 11:05:00,67.85,67.89,67.84,67.87,9400.0,55.0099,55.0423,55.0018,55.0261,9400.0
2008-08-22 11:10:00,67.87,67.88,67.77,67.8,32400.0,55.0261,55.0342,54.945,54.9693,32400.0
2008-08-22 11:15:00,67.8,67.98,67.79,67.98,16800.0,54.9693,55.1153,54.9612,55.1153,16800.0
2008-08-22 11:20:00,67.97,67.99,67.95,67.95,14100.0,55.1072,55.1234,55.0909,55.0909,14100.0
2008-08-22 11:25:00,67.96,67.99,67.95,67.95,6400.0,55.0991,55.1234,55.0909,55.0909,6400.0
2008-08-22 11:30:00,67.97,68.0,67.96,67.99,29500.0,55.1072,55.1315,55.0991,55.1234,29500.0
2008-08-22 11:35:00,68.0,68.01,67.92,67.94,26300.0,55.1315,55.1396,55.0666,55.0828,26300.0
2008-08-22 11:40:00,67.94,68.0,67.9,67.97,17300.0,55.0828,55.1315,55.0504,55.1072,17300.0
2008-08-22 11:45:00,67.98,67.99,67.93,67.93,11300.0,55.1153,55.1234,55.0747,55.0747,11300.0
2008-08-22 11:50:00,67.95,67.99,67.89,67.98,7000.0,55.0909,55.1234,55.0423,55.1153,7000.0
2008-08-22 11:55:00,67.98,67.99,67.96,67.99,12200.0,55.1153,55.1234,55.0991,55.1234,12200.0
2008-08-22 12:00:00,67.98,67.98,67.85,67.87,17500.0,55.1153,55.1153,55.0099,55.0261,17500.0
2008-08-22 12:05:00,67.87,67.92,67.86,67.92,5800.0,55.0261,55.0666,55.018,55.0666,5800.0
2008-08-22 12:10:00,67.92,67.92,67.87,67.9,9600.0,55.0666,55.0666,55.0261,55.0504,9600.0
2008-08-22 12:15:00,67.9,67.93,67.87,67.89,16300.0,55.0504,55.0747,55.0261,55.0423,16300.0
2008-08-22 12:20:00,67.87,67.9,67.84,67.89,14600.0,55.0261,55.0504,55.0018,55.0423,14600.0
2008-08-22 12:25:00,67.89,67.9,67.86,67.86,11700.0,55.0423,55.0504,55.018,55.018,11700.0
2008-08-22 12:30:00,67.86,67.98,67.86,67.98,9100.0,55.018,55.1153,55.018,55.1153,9100.0
2008-08-22 12:35:00,67.98,68.0,67.92,67.92,13600.0,55.1153,55.1315,55.0666,55.0666,13600.0
2008-08-22 12:40:00,67.94,68.0,67.93,67.98,11200.0,55.0828,55.1315,55.0747,55.1153,11200.0
2008-08-22 12:45:00,67.97,68.0,67.96,67.96,22900.0,55.1072,55.1315,55.0991,55.0991,22900.0
2008-08-22 12:50:00,67.96,68.02,67.95,68.0,17400.0,55.0991,55.1477,55.0909,55.1315,17400.0
2008-08-22 12:55:00,68.0,68.0,67.96,67.97,14300.0,55.1315,55.1315,55.0991,55.1072,14300.0
2008-08-22 13:00:00,67.97,68.01,67.92,67.96,38000.0,55.1072,55.1396,55.0666,55.0991,38000.0
2008-08-22 13:05:00,67.97,68.01,67.97,68.0,25400.0,55.1072,55.1396,55.1072,55.1315,25400.0
2008-08-22 13:10:00,68.0,68.23,67.98,68.19,38700.0,55.1315,55.318,55.1153,55.2855,38700.0
2008-08-22 13:15:00,68.2,68.31,68.2,68.26,21500.0,55.2936,55.3828,55.2936,55.3423,21500.0
2008-08-22 13:20:00,68.26,68.36,68.23,68.32,18600.0,55.3423,55.4234,55.318,55.3909,18600.0
2008-08-22 13:25:00,68.33,68.35,68.27,68.31,8900.0,55.399,55.4152,55.3504,55.3828,8900.0
2008-08-22 13:30:00,68.3,68.35,68.27,68.27,9900.0,55.3747,55.4152,55.3504,55.3504,9900.0
2008-08-22 13:35:00,68.3,68.36,68.28,68.35,5700.0,55.3747,55.4234,55.3585,55.4152,5700.0
2008-08-22 13:40:00,68.35,68.4,68.35,68.4,10100.0,55.4152,55.4558,55.4152,55.4558,10100.0
2008-08-22 13:45:00,68.4,68.41,68.33,68.35,8800.0,55.4558,55.4639,55.399,55.4152,8800.0
2008-08-22 13:50:00,68.37,68.45,68.35,68.4,13000.0,55.4315,55.4963,55.4152,55.4558,13000.0
2008-08-22 13:55:00,68.38,68.48,68.38,68.41,25700.0,55.4396,55.5206,55.4396,55.4639,25700.0
2008-08-22 14:00:00,68.41,68.42,68.27,68.28,14900.0,55.4639,55.472,55.3504,55.3585,14900.0
2008-08-22 14:05:00,68.29,68.33,68.19,68.24,21400.0,55.3666,55.399,55.2855,55.3261,21400.0
2008-08-22 14:10:00,68.25,68.26,68.23,68.25,8100.0,55.3342,55.3423,55.318,55.3342,8100.0
2008-08-22 14:15:00,68.25,68.34,68.22,68.3,17700.0,55.3342,55.4071,55.3099,55.3747,17700.0
2008-08-22 14:20:00,68.32,68.58,68.32,68.58,27800.0,55.3909,55.6017,55.3909,55.6017,27800.0
2008-08-22 14:25:00,68.58,68.58,68.49,68.49,13300.0,55.6017,55.6017,55.5288,55.5288,13300.0
2008-08-22 14:30:00,68.49,68.51,68.4,68.4,6700.0,55.5288,55.545,55.4558,55.4558,6700.0
2008-08-22 14:35:00,68.4,68.4,68.37,68.39,5300.0,55.4558,55.4558,55.4315,55.4477,5300.0
2008-08-22 14:40:00,68.39,68.45,68.32,68.34,24800.0,55.4477,55.4963,55.3909,55.4071,24800.0
2008-08-22 14:45:00,68.31,68.34,68.25,68.3,22700.0,55.3828,55.4071,55.3342,55.3747,22700.0
2008-08-22 14:50:00,68.3,68.3,68.25,68.29,24700.0,55.3747,55.3747,55.3342,55.3666,24700.0
2008-08-22 14:55:00,68.29,68.3,68.26,68.28,23600.0,55.3666,55.3747,55.3423,55.3585,23600.0
2008-08-22 15:00:00,68.28,68.3,68.25,68.29,21600.0,55.3585,55.3747,55.3342,55.3666,21600.0
2008-08-22 15:05:00,68.27,68.3,68.25,68.29,18600.0,55.3504,55.3747,55.3342,55.3666,18600.0
2008-08-22 15:10:00,68.29,68.33,68.24,68.31,44700.0,55.3666,55.399,55.3261,55.3828,44700.0
2008-08-22 15:15:00,68.3,68.32,68.3,68.31,16500.0,55.3747,55.3909,55.3747,55.3828,16500.0
2008-08-22 15:20:00,68.31,68.33,68.28,68.3,19000.0,55.3828,55.399,55.3585,55.3747,19000.0
2008-08-22 15:25:00,68.3,68.32,68.3,68.3,21400.0,55.3747,55.3909,55.3747,55.3747,21400.0
2008-08-22 15:30:00,68.3,68.35,68.3,68.3,24900.0,55.3747,55.4152,55.3747,55.3747,24900.0
2008-08-22 15:35:00,68.3,68.35,68.3,68.3,23400.0,55.3747,55.4152,55.3747,55.3747,23400.0
2008-08-22 15:40:00,68.3,68.35,68.3,68.3,41300.0,55.3747,55.4152,55.3747,55.3747,41300.0
2008-08-22 15:45:00,68.3,68.32,68.3,68.32,22100.0,55.3747,55.3909,55.3747,55.3909,22100.0
2008-08-22 15:50:00,68.31,68.33,68.3,68.31,46800.0,55.3828,55.399,55.3747,55.3828,46800.0
2008-08-22 15:55:00,68.31,68.32,68.25,68.32,81600.0,55.3828,55.3909,55.3342,55.3909,81600.0
2008-08-25 09:30:00,67.85,67.99,67.85,67.95,5800.0,55.0099,55.1234,55.0099,55.0909,5800.0
2008-08-25 09:35:00,67.97,67.97,67.78,67.82,14200.0,55.1072,55.1072,54.9531,54.9855,14200.0
2008-08-25 09:40:00,67.84,67.85,67.75,67.77,19000.0,55.0018,55.0099,54.9288,54.945,19000.0
2008-08-25 09:45:00,67.78,67.85,67.68,67.83,26300.0,54.9531,55.0099,54.872,54.9937,26300.0
2008-08-25 09:50:00,67.84,67.85,67.8,67.8,7400.0,55.0018,55.0099,54.9693,54.9693,7400.0
2008-08-25 09:55:00,67.81,67.83,67.79,67.8,8200.0,54.9774,54.9937,54.9612,54.9693,8200.0
2008-08-25 10:00:00,67.82,67.9,67.8,67.8,18000.0,54.9855,55.0504,54.9693,54.9693,18000.0
2008-08-25 10:05:00,67.81,67.92,67.79,67.85,10900.0,54.9774,55.0666,54.9612,55.0099,10900.0
2008-08-25 10:10:00,67.86,67.9,67.84,67.89,5900.0,55.018,55.0504,55.0018,55.0423,5900.0
2008-08-25 10:15:00,67.89,67.91,67.85,67.88,11900.0,55.0423,55.0585,55.0099,55.0342,11900.0
2008-08-25 10:20:00,67.91,67.95,67.89,67.94,7000.0,55.0585,55.0909,55.0423,55.0828,7000.0
2008-08-25 10:25:00,67.9,67.96,67.84,67.89,12400.0,55.0504,55.0991,55.0018,55.0423,12400.0
2008-08-25 10:30:00,67.88,67.91,67.82,67.91,9500.0,55.0342,55.0585,54.9855,55.0585,9500.0
2008-08-25 10:35:00,67.89,67.94,67.87,67.88,6000.0,55.0423,55.0828,55.0261,55.0342,6000.0
2008-08-25 10:40:00,67.9,68.0,67.9,67.96,12100.0,55.0504,55.1315,55.0504,55.0991,12100.0
2008-08-25 10:45:00,67.98,67.99,67.84,67.84,10700.0,55.1153,55.1234,55.0018,55.0018,10700.0
2008-08-25 10:50:00,67.85,67.86,67.83,67.85,28400.0,55.0099,55.018,54.9937,55.0099,28400.0
2008-08-25 10:55:00,67.85,67.86,67.84,67.85,9600.0,55.0099,55.018,55.0018,55.0099,9600.0
2008-08-25 11:00:00,67.85,67.86,67.83,67.84,11200.0,55.0099,55.018,54.9937,55.0018,11200.0
2008-08-25 11:05:00,67.83,67.84,67.82,67.82,17700.0,54.9937,55.0018,54.9855,54.9855,17700.0
2008-08-25 11:10:00,67.82,67.82,67.8,67.8,11500.0,54.9855,54.9855,54.9693,54.9693,11500.0
2008-08-25 11:15:00,67.8,67.81,67.8,67.8,14100.0,54.9693,54.9774,54.9693,54.9693,14100.0
2008-08-25 11:20:00,67.8,67.81,67.77,67.79,22900.0,54.9693,54.9774,54.945,54.9612,22900.0
2008-08-25 11:25:00,67.8,67.81,67.8,67.8,11200.0,54.9693,54.9774,54.9693,54.9693,11200.0
2008-08-25 11:30:00,67.8,67.83,67.8,67.81,17100.0,54.9693,54.9937,54.9693,54.9774,17100.0
2008-08-25 11:35:00,67.81,67.82,67.75,67.75,7400.0,54.9774,54.9855,54.9288,54.9288,7400.0
2008-08-25 11:40:00,67.75,67.78,67.75,67.77,12100.0,54.9288,54.9531,54.9288,54.945,12100.0
2008-08-25 11:45:00,67.77,67.8,67.77,67.8,17200.0,54.945,54.9693,54.945,54.9693,17200.0
2008-08-25 11:50:00,67.81,67.81,67.77,67.79,12800.0,54.9774,54.9774,54.945,54.9612,12800.0
2008-08-25 11:55:00,67.79,67.8,67.68,67.7,33300.0,54.9612,54.9693,54.872,54.8883,33300.0
2008-08-25 12:00:00,67.7,67.71,67.56,67.56,41700.0,54.8883,54.8964,54.7748,54.7748,41700.0
2008-08-25 12:05:00,67.56,67.59,67.5,67.51,12900.0,54.7748,54.7991,54.7261,54.7342,12900.0
2008-08-25 12:10:00,67.51,67.54,67.5,67.53,10000.0,54.7342,54.7585,54.7261,54.7504,10000.0
2008-08-25 12:15:00,67.53,67.54,67.42,67.45,27600.0,54.7504,54.7585,54.6612,54.6856,27600.0
2008-08-25 12:20:00,67.45,67.46,67.38,67.39,18600.0,54.6856,54.6937,54.6288,54.6369,18600.0
2008-08-25 12:25:00,67.38,67.4,67.31,67.31,9900.0,54.6288,54.645,54.5721,54.5721,9900.0
2008-08-25 12:30:00,67.31,67.35,67.31,67.31,16100.0,54.5721,54.6045,54.5721,54.5721,16100.0
2008-08-25 12:35:00,67.31,67.35,67.27,67.28,16700.0,54.5721,54.6045,54.5396,54.5477,16700.0
2008-08-25 12:40:00,67.29,67.29,67.19,67.19,14400.0,54.5558,54.5558,54.4748,54.4748,14400.0
2008-08-25 12:45:00,67.19,67.26,67.19,67.25,16100.0,54.4748,54.5315,54.4748,54.5234,16100.0
2008-08-25 12:50:00,67.26,67.27,67.19,67.23,6900.0,54.5315,54.5396,54.4748,54.5072,6900.0
2008-08-25 12:55:00,67.2,67.33,67.2,67.32,13600.0,54.4829,54.5883,54.4829,54.5802,13600.0
2008-08-25 13:00:00,67.29,67.47,67.29,67.44,16100.0,54.5558,54.7018,54.5558,54.6775,16100.0
2008-08-25 13:05:00,67.44,67.51,67.44,67.5,8500.0,54.6775,54.7342,54.6775,54.7261,8500.0
2008-08-25 13:10:00,67.48,67.48,67.43,67.45,4300.0,54.7099,54.7099,54.6694,54.6856,4300.0
2008-08-25 13:15:00,67.44,67.44,67.24,67.26,18700.0,54.6775,54.6775,54.5153,54.5315,18700.0
2008-08-25 13:20:00,67.32,67.39,67.3,67.39,8800.0,54.5802,54.6369,54.564,54.6369,8800.0
2008-08-25 13:25:00,67.39,67.48,67.39,67.41,9900.0,54.6369,54.7099,54.6369,54.6531,9900.0
2008-08-25 13:30:00,67.37,67.42,67.35,67.38,4600.0,54.6207,54.6612,54.6045,54.6288,4600.0
2008-08-25 13:35:00,67.38,67.39,67.38,67.38,4000.0,54.6288,54.6369,54.6288,54.6288,4000.0
2008-08-25 13:40:00,67.38,67.43,67.38,67.41,6000.0,54.6288,54.6694,54.6288,54.6531,6000.0
2008-08-25 13:45:00,67.4,67.44,67.32,67.41,23700.0,54.645,54.6775,54.5802,54.6531,23700.0
2008-08-25 13:50:00,67.42,67.42,67.36,67.37,4200.0,54.6612,54.6612,54.6126,54.6207,4200.0
2008-08-25 13:55:00,67.37,67.41,67.37,67.4,15100.0,54.6207,54.6531,54.6207,54.645,15100.0
2008-08-25 14:00:00,67.4,67.46,67.4,67.43,8700.0,54.645,54.6937,54.645,54.6694,8700.0
2008-08-25 14:05:00,67.4,67.44,67.4,67.42,5800.0,54.645,54.6775,54.645,54.6612,5800.0
2008-08-25 14:10:00,67.43,67.43,67.4,67.4,17800.0,54.6694,54.6694,54.645,54.645,17800.0
2008-08-25 14:15:00,67.4,67.43,67.38,67.42,9000.0,54.645,54.6694,54.6288,54.6612,9000.0
2008-08-25 14:20:00,67.43,67.45,67.4,67.41,4500.0,54.6694,54.6856,54.645,54.6531,4500.0
2008-08-25 14:25:00,67.4,67.45,67.38,67.45,12500.0,54.645,54.6856,54.6288,54.6856,12500.0
2008-08-25 14:30:00,67.43,67.43,67.4,67.41,6200.0,54.6694,54.6694,54.645,54.6531,6200.0
2008-08-25 14:35:00,67.43,67.43,67.4,67.4,4100.0,54.6694,54.6694,54.645,54.645,4100.0
2008-08-25 14:40:00,67.4,67.46,67.38,67.44,4700.0,54.645,54.6937,54.6288,54.6775,4700.0
2008-08-25 14:45:00,67.46,67.52,67.46,67.5,9500.0,54.6937,54.7423,54.6937,54.7261,9500.0
2008-08-25 14:50:00,67.51,67.51,67.5,67.5,6700.0,54.7342,54.7342,54.7261,54.7261,6700.0
2008-08-25 14:55:00,67.51,67.51,67.42,67.47,15400.0,54.7342,54.7342,54.6612,54.7018,15400.0
2008-08-25 15:00:00,67.47,67.49,67.45,67.47,19300.0,54.7018,54.718,54.6856,54.7018,19300.0
2008-08-25 15:05:00,67.47,67.48,67.39,67.42,14400.0,54.7018,54.7099,54.6369,54.6612,14400.0
2008-08-25 15:10:00,67.42,67.44,67.4,67.43,11300.0,54.6612,54.6775,54.645,54.6694,11300.0
2008-08-25 15:15:00,67.43,67.48,67.42,67.47,15300.0,54.6694,54.7099,54.6612,54.7018,15300.0
2008-08-25 15:20:00,67.48,67.51,67.46,67.5,17000.0,54.7099,54.7342,54.6937,54.7261,17000.0
2008-08-25 15:25:00,67.51,67.54,67.5,67.5,16100.0,54.7342,54.7585,54.7261,54.7261,16100.0
2008-08-25 15:30:00,67.5,67.57,67.5,67.57,33400.0,54.7261,54.7829,54.7261,54.7829,33400.0
2008-08-25 15:35:00,67.55,67.57,67.5,67.5,31300.0,54.7666,54.7829,54.7261,54.7261,31300.0
2008-08-25 15:40:00,67.5,67.54,67.35,67.39,49800.0,54.7261,54.7585,54.6045,54.6369,49800.0
2008-08-25 15:45:00,67.39,67.55,67.39,67.53,51300.0,54.6369,54.7666,54.6369,54.7504,51300.0
2008-08-25 15:50:00,67.53,67.53,67.36,67.37,28500.0,54.7504,54.7504,54.6126,54.6207,28500.0
2008-08-25 15:55:00,67.36,67.5,67.29,67.39,76400.0,54.6126,54.7261,54.5558,54.6369,76400.0
2008-08-26 09:30:00,67.25,67.59,67.25,67.29,36300.0,54.5234,54.7991,54.5234,54.5558,36300.0
2008-08-26 09:35:00,67.27,67.29,66.81,66.94,22600.0,54.5396,54.5558,54.1667,54.2721,22600.0
2008-08-26 09:40:00,66.93,67.25,66.88,67.21,12800.0,54.264,54.5234,54.2234,54.491,12800.0
2008-08-26 09:45:00,67.24,67.31,67.2,67.24,20900.0,54.5153,54.5721,54.4829,54.5153,20900.0
2008-08-26 09:50:00,67.24,67.25,67.2,67.21,29400.0,54.5153,54.5234,54.4829,54.491,29400.0
2008-08-26 09:55:00,67.21,67.29,67.2,67.25,21000.0,54.491,54.5558,54.4829,54.5234,21000.0
2008-08-26 10:00:00,67.26,67.36,67.24,67.32,62600.0,54.5315,54.6126,54.5153,54.5802,62600.0
2008-08-26 10:05:00,67.32,67.33,67.16,67.21,29600.0,54.5802,54.5883,54.4504,54.491,29600.0
2008-08-26 10:10:00,67.21,67.3,67.19,67.23,8100.0,54.491,54.564,54.4748,54.5072,8100.0
2008-08-26 10:15:00,67.23,67.29,67.17,67.23,13900.0,54.5072,54.5558,54.4586,54.5072,13900.0
2008-08-26 10:20:00,67.22,67.22,67.13,67.17,21100.0,54.4991,54.4991,54.4261,54.4586,21100.0
2008-08-26 10:25:00,67.15,67.25,67.14,67.25,53000.0,54.4423,54.5234,54.4342,54.5234,53000.0
2008-08-26 10:30:00,67.26,67.34,67.26,67.29,19000.0,54.5315,54.5964,54.5315,54.5558,19000.0
2008-08-26 10:35:00,67.29,67.31,67.23,67.29,22000.0,54.5558,54.5721,54.5072,54.5558,22000.0
2008-08-26 10:40:00,67.31,67.32,67.3,67.32,15900.0,54.5721,54.5802,54.564,54.5802,15900.0
2008-08-26 10:45:00,67.32,67.34,67.25,67.26,18100.0,54.5802,54.5964,54.5234,54.5315,18100.0
2008-08-26 10:50:00,67.29,67.32,67.28,67.28,9800.0,54.5558,54.5802,54.5477,54.5477,9800.0
2008-08-26 10:55:00,67.3,67.34,67.29,67.31,12400.0,54.564,54.5964,54.5558,54.5721,12400.0
2008-08-26 11:00:00,67.31,67.35,67.26,67.26,11500.0,54.5721,54.6045,54.5315,54.5315,11500.0
2008-08-26 11:05:00,67.26,67.27,67.2,67.21,12300.0,54.5315,54.5396,54.4829,54.491,12300.0
2008-08-26 11:10:00,67.21,67.24,67.2,67.22,12600.0,54.491,54.5153,54.4829,54.4991,12600.0
2008-08-26 11:15:00,67.23,67.3,67.22,67.27,10900.0,54.5072,54.564,54.4991,54.5396,10900.0
2008-08-26 11:20:00,67.26,67.27,67.2,67.2,9200.0,54.5315,54.5396,54.4829,54.4829,9200.0
2008-08-26 11:25:00,67.2,67.22,67.13,67.14,6300.0,54.4829,54.4991,54.4261,54.4342,6300.0
2008-08-26 11:30:00,67.16,67.18,67.12,67.13,28700.0,54.4504,54.4667,54.418,54.4261,28700.0
2008-08-26 11:35:00,67.07,67.14,67.07,67.14,15600.0,54.3775,54.4342,54.3775,54.4342,15600.0
2008-08-26 11:40:00,67.12,67.14,67.06,67.09,13700.0,54.418,54.4342,54.3694,54.3937,13700.0
2008-08-26 11:45:00,67.08,67.1,67.05,67.05,10700.0,54.3856,54.4018,54.3613,54.3613,10700.0
2008-08-26 11:50:00,67.06,67.09,67.05,67.07,9100.0,54.3694,54.3937,54.3613,54.3775,9100.0
2008-08-26 11:55:00,67.09,67.19,67.09,67.09,12700.0,54.3937,54.4748,54.3937,54.3937,12700.0
2008-08-26 12:00:00,67.08,67.09,67.0,67.0,16400.0,54.3856,54.3937,54.3207,54.3207,16400.0
2008-08-26 12:05:00,67.0,67.01,67.0,67.01,15800.0,54.3207,54.3288,54.3207,54.3288,15800.0
2008-08-26 12:10:00,67.0,67.02,67.0,67.0,6200.0,54.3207,54.3369,54.3207,54.3207,6200.0
2008-08-26 12:15:00,67.0,67.08,67.0,67.07,15100.0,54.3207,54.3856,54.3207,54.3775,15100.0
2008-08-26 12:20:00,67.07,67.14,67.05,67.07,12500.0,54.3775,54.4342,54.3613,54.3775,12500.0
2008-08-26 12:25:00,67.07,67.1,66.99,67.01,25300.0,54.3775,54.4018,54.3126,54.3288,25300.0
2008-08-26 12:30:00,67.01,67.04,67.0,67.01,10500.0,54.3288,54.3532,54.3207,54.3288,10500.0
2008-08-26 12:35:00,67.03,67.03,66.93,66.96,10600.0,54.3451,54.3451,54.264,54.2883,10600.0
2008-08-26 12:40:00,66.98,67.08,66.96,67.06,10000.0,54.3045,54.3856,54.2883,54.3694,10000.0
2008-08-26 12:45:00,67.09,67.11,67.06,67.1,8900.0,54.3937,54.4099,54.3694,54.4018,8900.0
2008-08-26 12:50:00,67.1,67.11,67.0,67.07,15700.0,54.4018,54.4099,54.3207,54.3775,15700.0
2008-08-26 12:55:00,67.05,67.09,67.05,67.09,6000.0,54.3613,54.3937,54.3613,54.3937,6000.0
2008-08-26 13:00:00,67.08,67.1,67.05,67.06,5100.0,54.3856,54.4018,54.3613,54.3694,5100.0
2008-08-26 13:05:00,67.05,67.08,67.05,67.08,1700.0,54.3613,54.3856,54.3613,54.3856,1700.0
2008-08-26 13:10:00,67.08,67.11,67.0,67.07,27000.0,54.3856,54.4099,54.3207,54.3775,27000.0
2008-08-26 13:15:00,67.08,67.08,67.01,67.02,8700.0,54.3856,54.3856,54.3288,54.3369,8700.0
2008-08-26 13:20:00,67.01,67.08,66.99,67.07,6300.0,54.3288,54.3856,54.3126,54.3775,6300.0
2008-08-26 13:25:00,67.07,67.08,67.03,67.03,2500.0,54.3775,54.3856,54.3451,54.3451,2500.0
2008-08-26 13:30:00,67.03,67.06,67.03,67.05,16000.0,54.3451,54.3694,54.3451,54.3613,16000.0
2008-08-26 13:35:00,67.05,67.12,67.05,67.12,3300.0,54.3613,54.418,54.3613,54.418,3300.0
2008-08-26 13:40:00,67.11,67.12,67.1,67.1,6100.0,54.4099,54.418,54.4018,54.4018,6100.0
2008-08-26 13:45:00,67.1,67.11,67.0,67.11,13900.0,54.4018,54.4099,54.3207,54.4099,13900.0
2008-08-26 13:50:00,67.11,67.14,67.1,67.14,8000.0,54.4099,54.4342,54.4018,54.4342,8000.0
2008-08-26 13:55:00,67.13,67.14,67.1,67.14,8600.0,54.4261,54.4342,54.4018,54.4342,8600.0
2008-08-26 14:00:00,67.14,67.2,67.1,67.14,21100.0,54.4342,54.4829,54.4018,54.4342,21100.0
2008-08-26 14:05:00,67.13,67.31,67.13,67.31,15800.0,54.4261,54.5721,54.4261,54.5721,15800.0
2008-08-26 14:10:00,67.31,67.31,67.21,67.21,6700.0,54.5721,54.5721,54.491,54.491,6700.0
2008-08-26 14:15:00,67.24,67.25,67.16,67.17,16400.0,54.5153,54.5234,54.4504,54.4586,16400.0
2008-08-26 14:20:00,67.16,67.17,67.07,67.1,15000.0,54.4504,54.4586,54.3775,54.4018,15000.0
2008-08-26 14:25:00,67.11,67.13,67.1,67.12,18400.0,54.4099,54.4261,54.4018,54.418,18400.0
2008-08-26 14:30:00,67.1,67.14,67.1,67.13,6200.0,54.4018,54.4342,54.4018,54.4261,6200.0
2008-08-26 14:35:00,67.12,67.16,67.1,67.15,12000.0,54.418,54.4504,54.4018,54.4423,12000.0
2008-08-26 14:40:00,67.15,67.18,67.1,67.1,6400.0,54.4423,54.4667,54.4018,54.4018,6400.0
2008-08-26 14:45:00,67.1,67.12,67.04,67.05,11600.0,54.4018,54.418,54.3532,54.3613,11600.0
2008-08-26 14:50:00,67.07,67.08,67.05,67.05,6700.0,54.3775,54.3856,54.3613,54.3613,6700.0
2008-08-26 14:55:00,67.05,67.13,67.05,67.11,20200.0,54.3613,54.4261,54.3613,54.4099,20200.0
2008-08-26 15:00:00,67.11,67.19,67.1,67.18,17900.0,54.4099,54.4748,54.4018,54.4667,17900.0
2008-08-26 15:05:00,67.18,67.26,67.16,67.26,25800.0,54.4667,54.5315,54.4504,54.5315,25800.0
2008-08-26 15:10:00,67.26,67.39,67.25,67.38,37800.0,54.5315,54.6369,54.5234,54.6288,37800.0
2008-08-26 15:15:00,67.37,67.41,67.35,67.4,20400.0,54.6207,54.6531,54.6045,54.645,20400.0
2008-08-26 15:20:00,67.39,67.47,67.39,67.44,33800.0,54.6369,54.7018,54.6369,54.6775,33800.0
2008-08-26 15:25:00,67.41,67.44,67.37,67.4,15500.0,54.6531,54.6775,54.6207,54.645,15500.0
2008-08-26 15:30:00,67.42,67.44,67.36,67.38,30500.0,54.6612,54.6775,54.6126,54.6288,30500.0
2008-08-26 15:35:00,67.39,67.43,67.34,67.39,26300.0,54.6369,54.6694,54.5964,54.6369,26300.0
2008-08-26 15:40:00,67.38,67.44,67.38,67.43,32800.0,54.6288,54.6775,54.6288,54.6694,32800.0
2008-08-26 15:45:00,67.43,67.52,67.42,67.46,24900.0,54.6694,54.7423,54.6612,54.6937,24900.0
2008-08-26 15:50:00,67.46,67.56,67.44,67.5,19900.0,54.6937,54.7748,54.6775,54.7261,19900.0
2008-08-26 15:55:00,67.5,67.5,67.44,67.45,25200.0,54.7261,54.7261,54.6775,54.6856,25200.0
2008-08-27 09:30:00,67.41,67.41,66.96,67.12,25400.0,54.6531,54.6531,54.2883,54.418,25400.0
2008-08-27 09:35:00,67.12,67.13,66.81,67.1,11600.0,54.418,54.4261,54.1667,54.4018,11600.0
2008-08-27 09:40:00,67.13,67.15,67.05,67.07,6400.0,54.4261,54.4423,54.3613,54.3775,6400.0
2008-08-27 09:45:00,67.06,67.1,66.97,67.03,11300.0,54.3694,54.4018,54.2964,54.3451,11300.0
2008-08-27 09:50:00,67.02,67.02,67.0,67.02,11000.0,54.3369,54.3369,54.3207,54.3369,11000.0
2008-08-27 09:55:00,67.02,67.1,67.01,67.1,7400.0,54.3369,54.4018,54.3288,54.4018,7400.0
2008-08-27 10:00:00,67.08,67.24,67.08,67.2,6900.0,54.3856,54.5153,54.3856,54.4829,6900.0
2008-08-27 10:05:00,67.19,67.23,67.15,67.17,9000.0,54.4748,54.5072,54.4423,54.4586,9000.0
2008-08-27 10:10:00,67.15,67.18,67.05,67.08,17300.0,54.4423,54.4667,54.3613,54.3856,17300.0
2008-08-27 10:15:00,67.08,67.2,67.05,67.13,9300.0,54.3856,54.4829,54.3613,54.4261,9300.0
2008-08-27 10:20:00,67.11,67.44,67.11,67.33,10800.0,54.4099,54.6775,54.4099,54.5883,10800.0
2008-08-27 10:25:00,67.36,67.44,67.36,67.43,5700.0,54.6126,54.6775,54.6126,54.6694,5700.0
2008-08-27 10:30:00,67.44,67.57,67.44,67.47,8800.0,54.6775,54.7829,54.6775,54.7018,8800.0
2008-08-27 10:35:00,67.46,67.48,67.3,67.3,12500.0,54.6937,54.7099,54.564,54.564,12500.0
2008-08-27 10:40:00,67.28,67.28,67.16,67.18,9100.0,54.5477,54.5477,54.4504,54.4667,9100.0
2008-08-27 10:45:00,67.22,67.26,67.18,67.24,6200.0,54.4991,54.5315,54.4667,54.5153,6200.0
2008-08-27 10:50:00,67.23,67.24,67.17,67.2,3800.0,54.5072,54.5153,54.4586,54.4829,3800.0
2008-08-27 10:55:00,67.19,67.19,67.1,67.11,12300.0,54.4748,54.4748,54.4018,54.4099,12300.0
2008-08-27 11:00:00,67.12,67.12,67.05,67.05,22900.0,54.418,54.418,54.3613,54.3613,22900.0
2008-08-27 11:05:00,67.08,67.11,67.05,67.09,2500.0,54.3856,54.4099,54.3613,54.3937,2500.0
2008-08-27 11:10:00,67.08,67.15,67.05,67.15,11900.0,54.3856,54.4423,54.3613,54.4423,11900.0
2008-08-27 11:15:00,67.16,67.16,67.1,67.1,10700.0,54.4504,54.4504,54.4018,54.4018,10700.0
2008-08-27 11:20:00,67.12,67.16,67.07,67.09,6700.0,54.418,54.4504,54.3775,54.3937,6700.0
2008-08-27 11:25:00,67.09,67.11,67.02,67.02,16200.0,54.3937,54.4099,54.3369,54.3369,16200.0
2008-08-27 11:30:00,67.01,67.01,66.95,66.96,35800.0,54.3288,54.3288,54.2802,54.2883,35800.0
2008-08-27 11:35:00,66.95,66.99,66.95,66.97,6600.0,54.2802,54.3126,54.2802,54.2964,6600.0
2008-08-27 11:40:00,66.98,67.05,66.98,67.04,8900.0,54.3045,54.3613,54.3045,54.3532,8900.0
2008-08-27 11:45:00,67.03,67.13,67.03,67.12,3100.0,54.3451,54.4261,54.3451,54.418,3100.0
2008-08-27 11:50:00,67.13,67.15,67.03,67.03,3300.0,54.4261,54.4423,54.3451,54.3451,3300.0
2008-08-27 11:55:00,67.03,67.08,67.0,67.03,14900.0,54.3451,54.3856,54.3207,54.3451,14900.0
2008-08-27 12:00:00,67.06,67.09,67.04,67.08,7800.0,54.3694,54.3937,54.3532,54.3856,7800.0
2008-08-27 12:05:00,67.09,67.25,67.03,67.25,13300.0,54.3937,54.5234,54.3451,54.5234,13300.0
2008-08-27 12:10:00,67.25,67.33,67.15,67.16,7400.0,54.5234,54.5883,54.4423,54.4504,7400.0
2008-08-27 12:15:00,67.17,67.19,67.08,67.08,10400.0,54.4586,54.4748,54.3856,54.3856,10400.0
2008-08-27 12:20:00,67.09,67.12,67.06,67.08,11400.0,54.3937,54.418,54.3694,54.3856,11400.0
2008-08-27 12:25:00,67.05,67.07,67.05,67.07,5900.0,54.3613,54.3775,54.3613,54.3775,5900.0
2008-08-27 12:30:00,67.07,67.14,67.06,67.06,11300.0,54.3775,54.4342,54.3694,54.3694,11300.0
2008-08-27 12:35:00,67.06,67.11,67.05,67.07,13200.0,54.3694,54.4099,54.3613,54.3775,13200.0
2008-08-27 12:40:00,67.06,67.19,67.06,67.17,5400.0,54.3694,54.4748,54.3694,54.4586,5400.0
2008-08-27 12:45:00,67.21,67.36,67.2,67.29,7500.0,54.491,54.6126,54.4829,54.5558,7500.0
2008-08-27 12:50:00,67.29,67.33,67.28,67.31,7500.0,54.5558,54.5883,54.5477,54.5721,7500.0
2008-08-27 12:55:00,67.32,67.32,67.28,67.29,11800.0,54.5802,54.5802,54.5477,54.5558,11800.0
2008-08-27 13:00:00,67.29,67.3,67.28,67.28,5200.0,54.5558,54.564,54.5477,54.5477,5200.0
2008-08-27 13:05:00,67.28,67.29,67.24,67.24,7000.0,54.5477,54.5558,54.5153,54.5153,7000.0
2008-08-27 13:10:00,67.25,67.25,67.2,67.24,7000.0,54.5234,54.5234,54.4829,54.5153,7000.0
2008-08-27 13:15:00,67.24,67.25,67.15,67.15,18700.0,54.5153,54.5234,54.4423,54.4423,18700.0
2008-08-27 13:20:00,67.15,67.15,67.1,67.12,13300.0,54.4423,54.4423,54.4018,54.418,13300.0
2008-08-27 13:25:00,67.12,67.14,67.1,67.11,7400.0,54.418,54.4342,54.4018,54.4099,7400.0
2008-08-27 13:30:00,67.13,67.15,67.1,67.13,6900.0,54.4261,54.4423,54.4018,54.4261,6900.0
2008-08-27 13:35:00,67.13,67.3,67.12,67.29,21900.0,54.4261,54.564,54.418,54.5558,21900.0
2008-08-27 13:40:00,67.29,67.35,67.29,67.34,4000.0,54.5558,54.6045,54.5558,54.5964,4000.0
2008-08-27 13:45:00,67.34,67.34,67.26,67.29,8300.0,54.5964,54.5964,54.5315,54.5558,8300.0
2008-08-27 13:50:00,67.27,67.27,67.19,67.19,23400.0,54.5396,54.5396,54.4748,54.4748,23400.0
2008-08-27 13:55:00,67.2,67.22,67.14,67.18,10400.0,54.4829,54.4991,54.4342,54.4667,10400.0
2008-08-27 14:00:00,67.19,67.19,67.11,67.15,25000.0,54.4748,54.4748,54.4099,54.4423,25000.0
2008-08-27 14:05:00,67.13,67.15,67.07,67.13,8500.0,54.4261,54.4423,54.3775,54.4261,8500.0
2008-08-27 14:10:00,67.13,67.13,67.08,67.11,10200.0,54.4261,54.4261,54.3856,54.4099,10200.0
2008-08-27 14:15:00,67.12,67.16,67.1,67.13,12600.0,54.418,54.4504,54.4018,54.4261,12600.0
2008-08-27 14:20:00,67.13,67.15,67.11,67.14,6500.0,54.4261,54.4423,54.4099,54.4342,6500.0
2008-08-27 14:25:00,67.14,67.17,67.1,67.13,9700.0,54.4342,54.4586,54.4018,54.4261,9700.0
2008-08-27 14:30:00,67.12,67.15,67.11,67.15,8900.0,54.418,54.4423,54.4099,54.4423,8900.0
2008-08-27 14:35:00,67.15,67.15,67.12,67.15,5200.0,54.4423,54.4423,54.418,54.4423,5200.0
2008-08-27 14:40:00,67.15,67.16,67.1,67.16,17000.0,54.4423,54.4504,54.4018,54.4504,17000.0
2008-08-27 14:45:00,67.16,67.16,67.1,67.11,12400.0,54.4504,54.4504,54.4018,54.4099,12400.0
2008-08-27 14:50:00,67.13,67.14,67.1,67.11,13000.0,54.4261,54.4342,54.4018,54.4099,13000.0
2008-08-27 14:55:00,67.1,67.11,67.06,67.07,18700.0,54.4018,54.4099,54.3694,54.3775,18700.0
2008-08-27 15:00:00,67.07,67.11,67.07,67.09,28400.0,54.3775,54.4099,54.3775,54.3937,28400.0
2008-08-27 15:05:00,67.09,67.13,67.08,67.13,10500.0,54.3937,54.4261,54.3856,54.4261,10500.0
2008-08-27 15:10:00,67.13,67.13,67.05,67.05,12900.0,54.4261,54.4261,54.3613,54.3613,12900.0
2008-08-27 15:15:00,67.06,67.09,67.0,67.03,41000.0,54.3694,54.3937,54.3207,54.3451,41000.0
2008-08-27 15:20:00,67.03,67.03,66.98,67.01,11100.0,54.3451,54.3451,54.3045,54.3288,11100.0
2008-08-27 15:25:00,67.02,67.06,67.01,67.06,28200.0,54.3369,54.3694,54.3288,54.3694,28200.0
2008-08-27 15:30:00,67.06,67.09,67.03,67.07,20000.0,54.3694,54.3937,54.3451,54.3775,20000.0
2008-08-27 15:35:00,67.07,67.13,67.03,67.1,45900.0,54.3775,54.4261,54.3451,54.4018,45900.0
2008-08-27 15:40:00,67.1,67.12,67.08,67.1,30300.0,54.4018,54.418,54.3856,54.4018,30300.0
2008-08-27 15:45:00,67.11,67.15,67.09,67.13,60500.0,54.4099,54.4423,54.3937,54.4261,60500.0
2008-08-27 15:50:00,67.14,67.22,67.12,67.2,39200.0,54.4342,54.4991,54.418,54.4829,39200.0
2008-08-27 15:55:00,67.19,67.25,67.17,67.22,47400.0,54.4748,54.5234,54.4586,54.4991,47400.0
2008-08-28 09:30:00,67.49,67.52,67.42,67.42,6700.0,54.718,54.7423,54.6612,54.6612,6700.0
2008-08-28 09:35:00,67.42,67.78,67.38,67.76,9300.0,54.6612,54.9531,54.6288,54.9369,9300.0
2008-08-28 09:40:00,67.71,67.75,67.65,67.68,13000.0,54.8964,54.9288,54.8477,54.872,13000.0
2008-08-28 09:45:00,67.68,67.87,67.68,67.71,26300.0,54.872,55.0261,54.872,54.8964,26300.0
2008-08-28 09:50:00,67.76,67.78,67.69,67.69,15300.0,54.9369,54.9531,54.8801,54.8801,15300.0
2008-08-28 09:55:00,67.69,67.79,67.69,67.76,17700.0,54.8801,54.9612,54.8801,54.9369,17700.0
2008-08-28 10:00:00,67.78,67.85,67.74,67.74,14700.0,54.9531,55.0099,54.9207,54.9207,14700.0
2008-08-28 10:05:00,67.75,67.83,67.74,67.83,8300.0,54.9288,54.9937,54.9207,54.9937,8300.0
2008-08-28 10:10:00,67.84,67.87,67.81,67.82,8000.0,55.0018,55.0261,54.9774,54.9855,8000.0
2008-08-28 10:15:00,67.86,67.89,67.8,67.8,16200.0,55.018,55.0423,54.9693,54.9693,16200.0
2008-08-28 10:20:00,67.78,67.81,67.66,67.76,10200.0,54.9531,54.9774,54.8558,54.9369,10200.0
2008-08-28 10:25:00,67.74,67.81,67.67,67.76,12600.0,54.9207,54.9774,54.8639,54.9369,12600.0
2008-08-28 10:30:00,67.79,67.83,67.72,67.72,10100.0,54.9612,54.9937,54.9045,54.9045,10100.0
2008-08-28 10:35:00,67.72,67.98,67.72,67.94,27900.0,54.9045,55.1153,54.9045,55.0828,27900.0
2008-08-28 10:40:00,67.96,67.99,67.93,67.94,15300.0,55.0991,55.1234,55.0747,55.0828,15300.0
2008-08-28 10:45:00,67.94,67.96,67.75,67.8,13400.0,55.0828,55.0991,54.9288,54.9693,13400.0
2008-08-28 10:50:00,67.78,67.8,67.76,67.78,5000.0,54.9531,54.9693,54.9369,54.9531,5000.0
2008-08-28 10:55:00,67.78,67.81,67.77,67.81,6600.0,54.9531,54.9774,54.945,54.9774,6600.0
2008-08-28 11:00:00,67.78,67.79,67.75,67.76,11000.0,54.9531,54.9612,54.9288,54.9369,11000.0
2008-08-28 11:05:00,67.77,67.79,67.75,67.77,9000.0,54.945,54.9612,54.9288,54.945,9000.0
2008-08-28 11:10:00,67.76,67.79,67.76,67.76,6900.0,54.9369,54.9612,54.9369,54.9369,6900.0
2008-08-28 11:15:00,67.76,67.85,67.75,67.85,12200.0,54.9369,55.0099,54.9288,55.0099,12200.0
2008-08-28 11:20:00,67.84,67.85,67.78,67.78,10300.0,55.0018,55.0099,54.9531,54.9531,10300.0
2008-08-28 11:25:00,67.79,67.84,67.78,67.82,7900.0,54.9612,55.0018,54.9531,54.9855,7900.0
2008-08-28 11:30:00,67.82,67.83,67.8,67.82,5400.0,54.9855,54.9937,54.9693,54.9855,5400.0
2008-08-28 11:35:00,67.83,67.85,67.82,67.84,9100.0,54.9937,55.0099,54.9855,55.0018,9100.0
2008-08-28 11:40:00,67.84,67.85,67.77,67.8,14000.0,55.0018,55.0099,54.945,54.9693,14000.0
2008-08-28 11:45:00,67.81,67.84,67.78,67.84,12700.0,54.9774,55.0018,54.9531,55.0018,12700.0
2008-08-28 11:50:00,67.85,67.93,67.82,67.92,53100.0,55.0099,55.0747,54.9855,55.0666,53100.0
2008-08-28 11:55:00,67.93,67.98,67.87,67.87,7300.0,55.0747,55.1153,55.0261,55.0261,7300.0
2008-08-28 12:00:00,67.91,67.99,67.87,67.97,12200.0,55.0585,55.1234,55.0261,55.1072,12200.0
2008-08-28 12:05:00,67.96,67.98,67.9,67.95,10700.0,55.0991,55.1153,55.0504,55.0909,10700.0
2008-08-28 12:10:00,67.95,67.96,67.92,67.92,7800.0,55.0909,55.0991,55.0666,55.0666,7800.0
2008-08-28 12:15:00,67.92,67.96,67.9,67.92,6400.0,55.0666,55.0991,55.0504,55.0666,6400.0
2008-08-28 12:20:00,67.9,67.93,67.8,67.82,9200.0,55.0504,55.0747,54.9693,54.9855,9200.0
2008-08-28 12:25:00,67.81,67.95,67.81,67.95,9600.0,54.9774,55.0909,54.9774,55.0909,9600.0
2008-08-28 12:30:00,67.94,67.94,67.89,67.92,2800.0,55.0828,55.0828,55.0423,55.0666,2800.0
2008-08-28 12:35:00,67.94,67.97,67.93,67.97,7500.0,55.0828,55.1072,55.0747,55.1072,7500.0
2008-08-28 12:40:00,67.95,67.98,67.95,67.96,5800.0,55.0909,55.1153,55.0909,55.0991,5800.0
2008-08-28 12:45:00,67.96,67.97,67.88,67.88,5200.0,55.0991,55.1072,55.0342,55.0342,5200.0
2008-08-28 12:50:00,67.86,67.86,67.81,67.85,3900.0,55.018,55.018,54.9774,55.0099,3900.0
2008-08-28 12:55:00,67.85,67.85,67.82,67.83,1400.0,55.0099,55.0099,54.9855,54.9937,1400.0
2008-08-28 13:00:00,67.83,67.96,67.8,67.93,26500.0,54.9937,55.0991,54.9693,55.0747,26500.0
2008-08-28 13:05:00,67.93,67.95,67.92,67.93,4400.0,55.0747,55.0909,55.0666,55.0747,4400.0
2008-08-28 13:10:00,67.93,67.94,67.82,67.87,5500.0,55.0747,55.0828,54.9855,55.0261,5500.0
2008-08-28 13:15:00,67.86,67.95,67.86,67.93,13900.0,55.018,55.0909,55.018,55.0747,13900.0
2008-08-28 13:20:00,67.95,68.0,67.91,67.93,7500.0,55.0909,55.1315,55.0585,55.0747,7500.0
2008-08-28 13:25:00,67.91,67.98,67.91,67.96,4600.0,55.0585,55.1153,55.0585,55.0991,4600.0
2008-08-28 13:30:00,67.96,67.96,67.85,67.9,31800.0,55.0991,55.0991,55.0099,55.0504,31800.0
2008-08-28 13:35:00,67.9,67.91,67.87,67.87,6500.0,55.0504,55.0585,55.0261,55.0261,6500.0
2008-08-28 13:40:00,67.88,67.9,67.85,67.88,12200.0,55.0342,55.0504,55.0099,55.0342,12200.0
2008-08-28 13:45:00,67.88,67.9,67.82,67.82,10800.0,55.0342,55.0504,54.9855,54.9855,10800.0
2008-08-28 13:50:00,67.82,67.84,67.81,67.82,16900.0,54.9855,55.0018,54.9774,54.9855,16900.0
2008-08-28 13:55:00,67.82,67.9,67.81,67.9,26000.0,54.9855,55.0504,54.9774,55.0504,26000.0
2008-08-28 14:00:00,67.89,67.92,67.81,67.81,11100.0,55.0423,55.0666,54.9774,54.9774,11100.0
2008-08-28 14:05:00,67.81,67.84,67.79,67.82,11200.0,54.9774,55.0018,54.9612,54.9855,11200.0
2008-08-28 14:10:00,67.81,67.86,67.8,67.86,10800.0,54.9774,55.018,54.9693,55.018,10800.0
2008-08-28 14:15:00,67.86,67.86,67.8,67.83,11400.0,55.018,55.018,54.9693,54.9937,11400.0
2008-08-28 14:20:00,67.82,67.83,67.79,67.82,7500.0,54.9855,54.9937,54.9612,54.9855,7500.0
2008-08-28 14:25:00,67.8,67.86,67.79,67.85,17400.0,54.9693,55.018,54.9612,55.0099,17400.0
2008-08-28 14:30:00,67.86,67.87,67.84,67.85,2800.0,55.018,55.0261,55.0018,55.0099,2800.0
2008-08-28 14:35:00,67.84,67.9,67.8,67.84,9900.0,55.0018,55.0504,54.9693,55.0018,9900.0
2008-08-28 14:40:00,67.83,67.88,67.82,67.88,5600.0,54.9937,55.0342,54.9855,55.0342,5600.0
2008-08-28 14:45:00,67.89,67.9,67.84,67.84,5900.0,55.0423,55.0504,55.0018,55.0018,5900.0
2008-08-28 14:50:00,67.84,67.85,67.82,67.83,7500.0,55.0018,55.0099,54.9855,54.9937,7500.0
2008-08-28 14:55:00,67.84,67.85,67.82,67.82,5300.0,55.0018,55.0099,54.9855,54.9855,5300.0
2008-08-28 15:00:00,67.82,67.87,67.82,67.87,10700.0,54.9855,55.0261,54.9855,55.0261,10700.0
2008-08-28 15:05:00,67.85,67.88,67.83,67.86,9700.0,55.0099,55.0342,54.9937,55.018,9700.0
2008-08-28 15:10:00,67.85,67.86,67.83,67.83,13200.0,55.0099,55.018,54.9937,54.9937,13200.0
2008-08-28 15:15:00,67.83,67.84,67.83,67.83,11000.0,54.9937,55.0018,54.9937,54.9937,11000.0
2008-08-28 15:20:00,67.83,67.9,67.83,67.9,16200.0,54.9937,55.0504,54.9937,55.0504,16200.0
2008-08-28 15:25:00,67.89,67.94,67.84,67.88,16500.0,55.0423,55.0828,55.0018,55.0342,16500.0
2008-08-28 15:30:00,67.88,67.92,67.84,67.88,12700.0,55.0342,55.0666,55.0018,55.0342,12700.0
2008-08-28 15:35:00,67.88,67.89,67.83,67.85,12700.0,55.0342,55.0423,54.9937,55.0099,12700.0
2008-08-28 15:40:00,67.86,67.94,67.84,67.91,25800.0,55.018,55.0828,55.0018,55.0585,25800.0
2008-08-28 15:45:00,67.89,67.93,67.83,67.89,27600.0,55.0423,55.0747,54.9937,55.0423,27600.0
2008-08-28 15:50:00,67.89,68.0,67.89,67.99,31200.0,55.0423,55.1315,55.0423,55.1234,31200.0
2008-08-28 15:55:00,67.99,68.05,67.99,68.03,67000.0,55.1234,55.172,55.1234,55.1558,67000.0
2008-08-29 09:30:00,67.77,68.06,67.75,68.03,18800.0,54.945,55.1801,54.9288,55.1558,18800.0
2008-08-29 09:35:00,68.04,68.43,67.95,67.97,33700.0,55.1639,55.4801,55.0909,55.1072,33700.0
2008-08-29 09:40:00,67.99,68.19,67.98,68.19,51900.0,55.1234,55.2855,55.1153,55.2855,51900.0
2008-08-29 09:45:00,68.2,68.24,68.11,68.16,36400.0,55.2936,55.3261,55.2207,55.2612,36400.0
2008-08-29 09:50:00,68.19,68.42,68.18,68.42,12600.0,55.2855,55.472,55.2774,55.472,12600.0
2008-08-29 09:55:00,68.4,68.48,68.19,68.23,16200.0,55.4558,55.5206,55.2855,55.318,16200.0
2008-08-29 10:00:00,68.21,68.26,68.13,68.18,9700.0,55.3017,55.3423,55.2369,55.2774,9700.0
2008-08-29 10:05:00,68.18,68.18,68.12,68.15,50300.0,55.2774,55.2774,55.2288,55.2531,50300.0
2008-08-29 10:10:00,68.15,68.16,68.09,68.1,11600.0,55.2531,55.2612,55.2045,55.2126,11600.0
2008-08-29 10:15:00,68.07,68.07,67.99,68.05,10700.0,55.1882,55.1882,55.1234,55.172,10700.0
2008-08-29 10:20:00,68.04,68.06,67.98,67.99,15400.0,55.1639,55.1801,55.1153,55.1234,15400.0
2008-08-29 10:25:00,67.93,67.99,67.89,67.89,24400.0,55.0747,55.1234,55.0423,55.0423,24400.0
2008-08-29 10:30:00,67.9,67.91,67.85,67.86,6400.0,55.0504,55.0585,55.0099,55.018,6400.0
2008-08-29 10:35:00,67.87,67.9,67.81,67.81,9100.0,55.0261,55.0504,54.9774,54.9774,9100.0
2008-08-29 10:40:00,67.81,67.81,67.66,67.68,9800.0,54.9774,54.9774,54.8558,54.872,9800.0
2008-08-29 10:45:00,67.66,67.68,67.66,67.68,3100.0,54.8558,54.872,54.8558,54.872,3100.0
2008-08-29 10:50:00,67.67,67.83,67.67,67.79,10300.0,54.8639,54.9937,54.8639,54.9612,10300.0
2008-08-29 10:55:00,67.77,67.77,67.7,67.73,7300.0,54.945,54.945,54.8883,54.9126,7300.0
2008-08-29 11:00:00,67.7,67.78,67.64,67.75,8400.0,54.8883,54.9531,54.8396,54.9288,8400.0
2008-08-29 11:05:00,67.73,67.81,67.73,67.78,5000.0,54.9126,54.9774,54.9126,54.9531,5000.0
2008-08-29 11:10:00,67.8,67.82,67.79,67.82,3800.0,54.9693,54.9855,54.9612,54.9855,3800.0
2008-08-29 11:15:00,67.8,67.88,67.79,67.87,11500.0,54.9693,55.0342,54.9612,55.0261,11500.0
2008-08-29 11:20:00,67.86,67.97,67.83,67.83,8300.0,55.018,55.1072,54.9937,54.9937,8300.0
2008-08-29 11:25:00,67.88,67.99,67.85,67.95,7200.0,55.0342,55.1234,55.0099,55.0909,7200.0
2008-08-29 11:30:00,67.92,67.92,67.72,67.75,17600.0,55.0666,55.0666,54.9045,54.9288,17600.0
2008-08-29 11:35:00,67.74,67.74,67.59,67.62,16000.0,54.9207,54.9207,54.7991,54.8234,16000.0
2008-08-29 11:40:00,67.62,67.71,67.56,67.7,10900.0,54.8234,54.8964,54.7748,54.8883,10900.0
2008-08-29 11:45:00,67.71,67.71,67.51,67.55,8900.0,54.8964,54.8964,54.7342,54.7666,8900.0
2008-08-29 11:50:00,67.56,67.62,67.53,67.6,14300.0,54.7748,54.8234,54.7504,54.8072,14300.0
2008-08-29 11:55:00,67.6,67.62,67.57,67.62,6700.0,54.8072,54.8234,54.7829,54.8234,6700.0
2008-08-29 12:00:00,67.62,67.66,67.54,67.54,14600.0,54.8234,54.8558,54.7585,54.7585,14600.0
2008-08-29 12:05:00,67.55,67.61,67.48,67.49,23300.0,54.7666,54.8153,54.7099,54.718,23300.0
2008-08-29 12:10:00,67.5,67.5,67.48,67.48,4300.0,54.7261,54.7261,54.7099,54.7099,4300.0
2008-08-29 12:15:00,67.48,67.5,67.48,67.49,3700.0,54.7099,54.7261,54.7099,54.718,3700.0
2008-08-29 12:20:00,67.49,67.53,67.49,67.5,17200.0,54.718,54.7504,54.718,54.7261,17200.0
2008-08-29 12:25:00,67.51,67.52,67.5,67.51,13900.0,54.7342,54.7423,54.7261,54.7342,13900.0
2008-08-29 12:30:00,67.51,67.52,67.51,67.51,1200.0,54.7342,54.7423,54.7342,54.7342,1200.0
2008-08-29 12:35:00,67.52,67.55,67.49,67.54,6300.0,54.7423,54.7666,54.718,54.7585,6300.0
2008-08-29 12:40:00,67.54,67.54,67.44,67.48,6500.0,54.7585,54.7585,54.6775,54.7099,6500.0
2008-08-29 12:45:00,67.46,67.47,67.4,67.41,3400.0,54.6937,54.7018,54.645,54.6531,3400.0
2008-08-29 12:50:00,67.42,67.51,67.42,67.51,2100.0,54.6612,54.7342,54.6612,54.7342,2100.0
2008-08-29 12:55:00,67.48,67.48,67.4,67.44,4200.0,54.7099,54.7099,54.645,54.6775,4200.0
2008-08-29 13:00:00,67.45,67.53,67.45,67.51,3100.0,54.6856,54.7504,54.6856,54.7342,3100.0
2008-08-29 13:05:00,67.52,67.53,67.47,67.49,5600.0,54.7423,54.7504,54.7018,54.718,5600.0
2008-08-29 13:10:00,67.47,67.5,67.43,67.47,2300.0,54.7018,54.7261,54.6694,54.7018,2300.0
2008-08-29 13:15:00,67.46,67.55,67.45,67.52,5200.0,54.6937,54.7666,54.6856,54.7423,5200.0
2008-08-29 13:20:00,67.53,67.7,67.53,67.56,14100.0,54.7504,54.8883,54.7504,54.7748,14100.0
2008-08-29 13:25:00,67.56,67.56,67.5,67.5,3300.0,54.7748,54.7748,54.7261,54.7261,3300.0
2008-08-29 13:30:00,67.52,67.53,67.46,67.46,5100.0,54.7423,54.7504,54.6937,54.6937,5100.0
2008-08-29 13:35:00,67.48,67.48,67.38,67.38,5900.0,54.7099,54.7099,54.6288,54.6288,5900.0
2008-08-29 13:40:00,67.37,67.37,67.32,67.34,3100.0,54.6207,54.6207,54.5802,54.5964,3100.0
2008-08-29 13:45:00,67.34,67.38,67.34,67.38,3600.0,54.5964,54.6288,54.5964,54.6288,3600.0
2008-08-29 13:50:00,67.37,67.39,67.28,67.28,38500.0,54.6207,54.6369,54.5477,54.5477,38500.0
2008-08-29 13:55:00,67.29,67.31,67.28,67.3,2400.0,54.5558,54.5721,54.5477,54.564,2400.0
2008-08-29 14:00:00,67.3,67.32,67.28,67.31,16600.0,54.564,54.5802,54.5477,54.5721,16600.0
2008-08-29 14:05:00,67.3,67.31,67.27,67.28,46500.0,54.564,54.5721,54.5396,54.5477,46500.0
2008-08-29 14:10:00,67.3,67.31,67.26,67.31,52900.0,54.564,54.5721,54.5315,54.5721,52900.0
2008-08-29 14:15:00,67.3,67.39,67.29,67.35,20200.0,54.564,54.6369,54.5558,54.6045,20200.0
2008-08-29 14:20:00,67.35,67.38,67.27,67.27,12300.0,54.6045,54.6288,54.5396,54.5396,12300.0
2008-08-29 14:25:00,67.28,67.42,67.27,67.4,7900.0,54.5477,54.6612,54.5396,54.645,7900.0
2008-08-29 14:30:00,67.4,67.43,67.28,67.31,8600.0,54.645,54.6694,54.5477,54.5721,8600.0
2008-08-29 14:35:00,67.33,67.33,67.28,67.29,3600.0,54.5883,54.5883,54.5477,54.5558,3600.0
2008-08-29 14:40:00,67.28,67.3,67.26,67.3,4300.0,54.5477,54.564,54.5315,54.564,4300.0
2008-08-29 14:45:00,67.32,67.36,67.29,67.36,8400.0,54.5802,54.6126,54.5558,54.6126,8400.0
2008-08-29 14:50:00,67.34,67.38,67.34,67.38,5000.0,54.5964,54.6288,54.5964,54.6288,5000.0
2008-08-29 14:55:00,67.37,67.44,67.37,67.44,8100.0,54.6207,54.6775,54.6207,54.6775,8100.0
2008-08-29 15:00:00,67.45,67.62,67.45,67.6,35000.0,54.6856,54.8234,54.6856,54.8072,35000.0
2008-08-29 15:05:00,67.6,67.61,67.54,67.61,10400.0,54.8072,54.8153,54.7585,54.8153,10400.0
2008-08-29 15:10:00,67.61,67.61,67.52,67.56,7000.0,54.8153,54.8153,54.7423,54.7748,7000.0
2008-08-29 15:15:00,67.57,67.64,67.57,67.62,12400.0,54.7829,54.8396,54.7829,54.8234,12400.0
2008-08-29 15:20:00,67.6,67.65,67.58,67.65,6800.0,54.8072,54.8477,54.791,54.8477,6800.0
2008-08-29 15:25:00,67.66,67.76,67.65,67.69,20300.0,54.8558,54.9369,54.8477,54.8801,20300.0
2008-08-29 15:30:00,67.7,67.74,67.59,67.59,16400.0,54.8883,54.9207,54.7991,54.7991,16400.0
2008-08-29 15:35:00,67.58,67.61,67.4,67.4,19800.0,54.791,54.8153,54.645,54.645,19800.0
2008-08-29 15:40:00,67.39,67.4,67.29,67.32,26900.0,54.6369,54.645,54.5558,54.5802,26900.0
2008-08-29 15:45:00,67.3,67.32,67.22,67.23,29600.0,54.564,54.5802,54.4991,54.5072,29600.0
2008-08-29 15:50:00,67.24,67.28,67.21,67.24,32400.0,54.5153,54.5477,54.491,54.5153,32400.0
2008-08-29 15:55:00,67.24,67.31,67.23,67.31,41200.0,54.5153,54.5721,54.5072,54.5721,41200.0
2008-09-02 09:30:00,67.74,68.0,67.55,68.0,32800.0,54.9207,55.1315,54.7666,55.1315,32800.0
2008-09-02 09:35:00,68.0,68.63,68.0,68.55,30700.0,55.1315,55.6423,55.1315,55.5774,30700.0
2008-09-02 09:40:00,68.59,68.72,68.57,68.69,15600.0,55.6098,55.7152,55.5936,55.6909,15600.0
2008-09-02 09:45:00,68.66,68.89,68.66,68.8,17200.0,55.6666,55.8531,55.6666,55.7801,17200.0
2008-09-02 09:50:00,68.8,68.87,68.67,68.87,17100.0,55.7801,55.8368,55.6747,55.8368,17100.0
2008-09-02 09:55:00,68.83,68.9,68.79,68.82,15800.0,55.8044,55.8612,55.772,55.7963,15800.0
2008-09-02 10:00:00,68.82,68.99,68.82,68.95,31500.0,55.7963,55.9341,55.7963,55.9017,31500.0
2008-09-02 10:05:00,68.94,68.98,68.74,68.79,16700.0,55.8936,55.926,55.7314,55.772,16700.0
2008-09-02 10:10:00,68.79,68.88,68.73,68.87,17300.0,55.772,55.845,55.7233,55.8368,17300.0
2008-09-02 10:15:00,68.9,68.95,68.88,68.93,14100.0,55.8612,55.9017,55.845,55.8855,14100.0
2008-09-02 10:20:00,68.93,68.96,68.82,68.82,17800.0,55.8855,55.9098,55.7963,55.7963,17800.0
2008-09-02 10:25:00,68.85,68.85,68.71,68.71,13600.0,55.8206,55.8206,55.7071,55.7071,13600.0
2008-09-02 10:30:00,68.73,68.73,68.68,68.71,32200.0,55.7233,55.7233,55.6828,55.7071,32200.0
2008-09-02 10:35:00,68.72,68.73,68.6,68.61,31800.0,55.7152,55.7233,55.6179,55.626,31800.0
2008-09-02 10:40:00,68.6,68.62,68.51,68.51,14100.0,55.6179,55.6342,55.545,55.545,14100.0
2008-09-02 10:45:00,68.51,68.52,68.38,68.48,11100.0,55.545,55.5531,55.4396,55.5206,11100.0
2008-09-02 10:50:00,68.51,68.58,68.51,68.52,7700.0,55.545,55.6017,55.545,55.5531,7700.0
2008-09-02 10:55:00,68.54,68.57,68.49,68.57,7900.0,55.5693,55.5936,55.5288,55.5936,7900.0
2008-09-02 11:00:00,68.59,68.61,68.56,68.61,12100.0,55.6098,55.626,55.5855,55.626,12100.0
2008-09-02 11:05:00,68.55,68.59,68.49,68.54,13000.0,55.5774,55.6098,55.5288,55.5693,13000.0
2008-09-02 11:10:00,68.58,68.6,68.54,68.6,9900.0,55.6017,55.6179,55.5693,55.6179,9900.0
2008-09-02 11:15:00,68.62,68.67,68.57,68.57,8000.0,55.6342,55.6747,55.5936,55.5936,8000.0
2008-09-02 11:20:00,68.57,68.6,68.46,68.48,11200.0,55.5936,55.6179,55.5044,55.5206,11200.0
2008-09-02 11:25:00,68.49,68.55,68.46,68.55,4500.0,55.5288,55.5774,55.5044,55.5774,4500.0
2008-09-02 11:30:00,68.55,68.62,68.52,68.62,7500.0,55.5774,55.6342,55.5531,55.6342,7500.0
2008-09-02 11:35:00,68.6,68.66,68.59,68.65,9900.0,55.6179,55.6666,55.6098,55.6585,9900.0
2008-09-02 11:40:00,68.66,68.73,68.66,68.73,7700.0,55.6666,55.7233,55.6666,55.7233,7700.0
2008-09-02 11:45:00,68.72,68.72,68.65,68.67,14100.0,55.7152,55.7152,55.6585,55.6747,14100.0
2008-09-02 11:50:00,68.67,68.67,68.54,68.56,11000.0,55.6747,55.6747,55.5693,55.5855,11000.0
2008-09-02 11:55:00,68.6,68.65,68.54,68.55,16300.0,55.6179,55.6585,55.5693,55.5774,16300.0
2008-09-02 12:00:00,68.54,68.55,68.5,68.52,8200.0,55.5693,55.5774,55.5369,55.5531,8200.0
2008-09-02 12:05:00,68.51,68.56,68.51,68.54,7200.0,55.545,55.5855,55.545,55.5693,7200.0
2008-09-02 12:10:00,68.56,68.61,68.55,68.59,5800.0,55.5855,55.626,55.5774,55.6098,5800.0
2008-09-02 12:15:00,68.59,68.63,68.54,68.54,5500.0,55.6098,55.6423,55.5693,55.5693,5500.0
2008-09-02 12:20:00,68.55,68.56,68.43,68.43,10100.0,55.5774,55.5855,55.4801,55.4801,10100.0
2008-09-02 12:25:00,68.43,68.45,68.29,68.3,7700.0,55.4801,55.4963,55.3666,55.3747,7700.0
2008-09-02 12:30:00,68.31,68.38,68.31,68.37,16000.0,55.3828,55.4396,55.3828,55.4315,16000.0
2008-09-02 12:35:00,68.37,68.39,68.37,68.38,35800.0,55.4315,55.4477,55.4315,55.4396,35800.0
2008-09-02 12:40:00,68.38,68.39,68.35,68.38,13600.0,55.4396,55.4477,55.4152,55.4396,13600.0
2008-09-02 12:45:00,68.35,68.35,68.27,68.28,8200.0,55.4152,55.4152,55.3504,55.3585,8200.0
2008-09-02 12:50:00,68.27,68.31,68.27,68.3,22000.0,55.3504,55.3828,55.3504,55.3747,22000.0
2008-09-02 12:55:00,68.29,68.31,68.26,68.28,9000.0,55.3666,55.3828,55.3423,55.3585,9000.0
2008-09-02 13:00:00,68.28,68.28,68.18,68.18,44000.0,55.3585,55.3585,55.2774,55.2774,44000.0
2008-09-02 13:05:00,68.18,68.2,68.12,68.15,8200.0,55.2774,55.2936,55.2288,55.2531,8200.0
2008-09-02 13:10:00,68.17,68.24,68.16,68.19,5100.0,55.2693,55.3261,55.2612,55.2855,5100.0
2008-09-02 13:15:00,68.18,68.2,68.13,68.13,8100.0,55.2774,55.2936,55.2369,55.2369,8100.0
2008-09-02 13:20:00,68.14,68.16,68.13,68.14,3300.0,55.245,55.2612,55.2369,55.245,3300.0
2008-09-02 13:25:00,68.14,68.14,68.1,68.12,17000.0,55.245,55.245,55.2126,55.2288,17000.0
2008-09-02 13:30:00,68.11,68.12,68.06,68.09,10300.0,55.2207,55.2288,55.1801,55.2045,10300.0
2008-09-02 13:35:00,68.09,68.09,68.03,68.03,17800.0,55.2045,55.2045,55.1558,55.1558,17800.0
2008-09-02 13:40:00,68.05,68.05,67.99,68.0,26700.0,55.172,55.172,55.1234,55.1315,26700.0
2008-09-02 13:45:00,68.0,68.0,67.9,67.9,10500.0,55.1315,55.1315,55.0504,55.0504,10500.0
2008-09-02 13:50:00,67.9,67.93,67.84,67.9,16700.0,55.0504,55.0747,55.0018,55.0504,16700.0
2008-09-02 13:55:00,67.9,67.9,67.82,67.88,11800.0,55.0504,55.0504,54.9855,55.0342,11800.0
2008-09-02 14:00:00,67.88,67.9,67.8,67.83,19700.0,55.0342,55.0504,54.9693,54.9937,19700.0
2008-09-02 14:05:00,67.85,67.86,67.77,67.81,20400.0,55.0099,55.018,54.945,54.9774,20400.0
2008-09-02 14:10:00,67.79,67.82,67.64,67.71,19700.0,54.9612,54.9855,54.8396,54.8964,19700.0
2008-09-02 14:15:00,67.69,67.71,67.51,67.51,53500.0,54.8801,54.8964,54.7342,54.7342,53500.0
2008-09-02 14:20:00,67.52,67.6,67.48,67.54,46400.0,54.7423,54.8072,54.7099,54.7585,46400.0
2008-09-02 14:25:00,67.54,67.6,67.47,67.49,75500.0,54.7585,54.8072,54.7018,54.718,75500.0
2008-09-02 14:30:00,67.49,67.51,67.47,67.47,19700.0,54.718,54.7342,54.7018,54.7018,19700.0
2008-09-02 14:35:00,67.47,67.49,67.33,67.34,29600.0,54.7018,54.718,54.5883,54.5964,29600.0
2008-09-02 14:40:00,67.34,67.44,67.32,67.33,46700.0,54.5964,54.6775,54.5802,54.5883,46700.0
2008-09-02 14:45:00,67.32,67.44,67.29,67.41,23000.0,54.5802,54.6775,54.5558,54.6531,23000.0
2008-09-02 14:50:00,67.42,67.44,67.3,67.3,14000.0,54.6612,54.6775,54.564,54.564,14000.0
2008-09-02 14:55:00,67.31,67.43,67.31,67.4,20700.0,54.5721,54.6694,54.5721,54.645,20700.0
2008-09-02 15:00:00,67.41,67.46,67.35,67.36,22500.0,54.6531,54.6937,54.6045,54.6126,22500.0
2008-09-02 15:05:00,67.35,67.5,67.34,67.46,22300.0,54.6045,54.7261,54.5964,54.6937,22300.0
2008-09-02 15:10:00,67.45,67.53,67.41,67.45,33600.0,54.6856,54.7504,54.6531,54.6856,33600.0
2008-09-02 15:15:00,67.45,67.5,67.32,67.34,24000.0,54.6856,54.7261,54.5802,54.5964,24000.0
2008-09-02 15:20:00,67.33,67.36,67.27,67.33,32200.0,54.5883,54.6126,54.5396,54.5883,32200.0
2008-09-02 15:25:00,67.33,67.34,67.25,67.31,29000.0,54.5883,54.5964,54.5234,54.5721,29000.0
2008-09-02 15:30:00,67.3,67.34,67.25,67.28,40000.0,54.564,54.5964,54.5234,54.5477,40000.0
2008-09-02 15:35:00,67.28,67.3,67.16,67.16,39700.0,54.5477,54.564,54.4504,54.4504,39700.0
2008-09-02 15:40:00,67.14,67.23,67.07,67.07,35700.0,54.4342,54.5072,54.3775,54.3775,35700.0
2008-09-02 15:45:00,67.07,67.19,67.04,67.17,46800.0,54.3775,54.4748,54.3532,54.4586,46800.0
2008-09-02 15:50:00,67.15,67.21,67.15,67.19,36000.0,54.4423,54.491,54.4423,54.4748,36000.0
2008-09-02 15:55:00,67.17,67.21,67.13,67.14,56200.0,54.4586,54.491,54.4261,54.4342,56200.0
2008-09-03 09:30:00,67.18,67.68,67.18,67.49,28600.0,54.4667,54.872,54.4667,54.718,28600.0
2008-09-03 09:35:00,67.39,67.5,67.39,67.45,15100.0,54.6369,54.7261,54.6369,54.6856,15100.0
2008-09-03 09:40:00,67.46,67.48,67.31,67.42,22500.0,54.6937,54.7099,54.5721,54.6612,22500.0
2008-09-03 09:45:00,67.47,67.61,67.3,67.57,53200.0,54.7018,54.8153,54.564,54.7829,53200.0
2008-09-03 09:50:00,67.59,67.61,67.47,67.54,22700.0,54.7991,54.8153,54.7018,54.7585,22700.0
2008-09-03 09:55:00,67.54,67.61,67.53,67.55,12800.0,54.7585,54.8153,54.7504,54.7666,12800.0
2008-09-03 10:00:00,67.57,67.62,67.49,67.53,30100.0,54.7829,54.8234,54.718,54.7504,30100.0
2008-09-03 10:05:00,67.53,67.66,67.5,67.5,22900.0,54.7504,54.8558,54.7261,54.7261,22900.0
2008-09-03 10:10:00,67.49,67.55,67.46,67.53,47700.0,54.718,54.7666,54.6937,54.7504,47700.0
2008-09-03 10:15:00,67.53,67.54,67.46,67.46,62200.0,54.7504,54.7585,54.6937,54.6937,62200.0
2008-09-03 10:20:00,67.47,67.54,67.46,67.53,15000.0,54.7018,54.7585,54.6937,54.7504,15000.0
2008-09-03 10:25:00,67.53,67.53,67.45,67.45,13100.0,54.7504,54.7504,54.6856,54.6856,13100.0
2008-09-03 10:30:00,67.45,67.48,67.36,67.38,11700.0,54.6856,54.7099,54.6126,54.6288,11700.0
2008-09-03 10:35:00,67.39,67.58,67.39,67.58,9700.0,54.6369,54.791,54.6369,54.791,9700.0
2008-09-03 10:40:00,67.55,67.74,67.55,67.65,8100.0,54.7666,54.9207,54.7666,54.8477,8100.0
2008-09-03 10:45:00,67.64,67.64,67.41,67.42,7800.0,54.8396,54.8396,54.6531,54.6612,7800.0
2008-09-03 10:50:00,67.42,67.49,67.39,67.45,5100.0,54.6612,54.718,54.6369,54.6856,5100.0
2008-09-03 10:55:00,67.45,67.53,67.45,67.52,30400.0,54.6856,54.7504,54.6856,54.7423,30400.0
2008-09-03 11:00:00,67.51,67.63,67.5,67.62,14500.0,54.7342,54.8315,54.7261,54.8234,14500.0
2008-09-03 11:05:00,67.6,67.66,67.53,67.55,26300.0,54.8072,54.8558,54.7504,54.7666,26300.0
2008-09-03 11:10:00,67.57,67.63,67.49,67.49,5900.0,54.7829,54.8315,54.718,54.718,5900.0
2008-09-03 11:15:00,67.49,67.65,67.47,67.6,20400.0,54.718,54.8477,54.7018,54.8072,20400.0
2008-09-03 11:20:00,67.6,67.69,67.59,67.69,7900.0,54.8072,54.8801,54.7991,54.8801,7900.0
2008-09-03 11:25:00,67.69,67.72,67.63,67.65,8100.0,54.8801,54.9045,54.8315,54.8477,8100.0
2008-09-03 11:30:00,67.65,67.74,67.65,67.74,11300.0,54.8477,54.9207,54.8477,54.9207,11300.0
2008-09-03 11:35:00,67.73,67.87,67.7,67.87,26600.0,54.9126,55.0261,54.8883,55.0261,26600.0
2008-09-03 11:40:00,67.89,67.89,67.78,67.85,24200.0,55.0423,55.0423,54.9531,55.0099,24200.0
2008-09-03 11:45:00,67.83,67.84,67.72,67.75,10800.0,54.9937,55.0018,54.9045,54.9288,10800.0
2008-09-03 11:50:00,67.76,67.86,67.75,67.83,9000.0,54.9369,55.018,54.9288,54.9937,9000.0
2008-09-03 11:55:00,67.83,67.85,67.68,67.78,19400.0,54.9937,55.0099,54.872,54.9531,19400.0
2008-09-03 12:00:00,67.75,67.77,67.53,67.64,85900.0,54.9288,54.945,54.7504,54.8396,85900.0
2008-09-03 12:05:00,67.64,67.7,67.58,67.67,12900.0,54.8396,54.8883,54.791,54.8639,12900.0
2008-09-03 12:10:00,67.65,67.67,67.54,67.56,7300.0,54.8477,54.8639,54.7585,54.7748,7300.0
2008-09-03 12:15:00,67.55,67.59,67.54,67.58,10600.0,54.7666,54.7991,54.7585,54.791,10600.0
2008-09-03 12:20:00,67.59,67.68,67.55,67.67,10500.0,54.7991,54.872,54.7666,54.8639,10500.0
2008-09-03 12:25:00,67.67,67.67,67.56,67.58,23000.0,54.8639,54.8639,54.7748,54.791,23000.0
2008-09-03 12:30:00,67.59,67.6,67.52,67.52,8200.0,54.7991,54.8072,54.7423,54.7423,8200.0
2008-09-03 12:35:00,67.52,67.65,67.52,67.65,4500.0,54.7423,54.8477,54.7423,54.8477,4500.0
2008-09-03 12:40:00,67.64,67.67,67.54,67.55,4100.0,54.8396,54.8639,54.7585,54.7666,4100.0
2008-09-03 12:45:00,67.55,67.56,67.53,67.53,10300.0,54.7666,54.7748,54.7504,54.7504,10300.0
2008-09-03 12:50:00,67.53,67.6,67.53,67.55,7300.0,54.7504,54.8072,54.7504,54.7666,7300.0
2008-09-03 12:55:00,67.55,67.55,67.54,67.54,8700.0,54.7666,54.7666,54.7585,54.7585,8700.0
2008-09-03 13:00:00,67.54,67.57,67.49,67.56,15000.0,54.7585,54.7829,54.718,54.7748,15000.0
2008-09-03 13:05:00,67.54,67.56,67.53,67.55,6400.0,54.7585,54.7748,54.7504,54.7666,6400.0
2008-09-03 13:10:00,67.55,67.58,67.53,67.56,5600.0,54.7666,54.791,54.7504,54.7748,5600.0
2008-09-03 13:15:00,67.55,67.55,67.49,67.49,11600.0,54.7666,54.7666,54.718,54.718,11600.0
2008-09-03 13:20:00,67.49,67.51,67.47,67.49,11700.0,54.718,54.7342,54.7018,54.718,11700.0
2008-09-03 13:25:00,67.49,67.49,67.43,67.44,9400.0,54.718,54.718,54.6694,54.6775,9400.0
2008-09-03 13:30:00,67.44,67.54,67.44,67.54,14400.0,54.6775,54.7585,54.6775,54.7585,14400.0
2008-09-03 13:35:00,67.53,67.54,67.49,67.5,10400.0,54.7504,54.7585,54.718,54.7261,10400.0
2008-09-03 13:40:00,67.5,67.58,67.5,67.58,13400.0,54.7261,54.791,54.7261,54.791,13400.0
2008-09-03 13:45:00,67.58,67.68,67.58,67.67,22400.0,54.791,54.872,54.791,54.8639,22400.0
2008-09-03 13:50:00,67.68,67.73,67.68,67.69,4400.0,54.872,54.9126,54.872,54.8801,4400.0
2008-09-03 13:55:00,67.69,67.69,67.61,67.65,9900.0,54.8801,54.8801,54.8153,54.8477,9900.0
2008-09-03 14:00:00,67.66,67.8,67.52,67.78,21600.0,54.8558,54.9693,54.7423,54.9531,21600.0
2008-09-03 14:05:00,67.78,67.82,67.71,67.72,15300.0,54.9531,54.9855,54.8964,54.9045,15300.0
2008-09-03 14:10:00,67.7,67.71,67.55,67.56,7400.0,54.8883,54.8964,54.7666,54.7748,7400.0
2008-09-03 14:15:00,67.57,67.6,67.52,67.56,44500.0,54.7829,54.8072,54.7423,54.7748,44500.0
2008-09-03 14:20:00,67.56,67.57,67.54,67.55,6400.0,54.7748,54.7829,54.7585,54.7666,6400.0
2008-09-03 14:25:00,67.56,67.61,67.56,67.59,5600.0,54.7748,54.8153,54.7748,54.7991,5600.0
2008-09-03 14:30:00,67.59,67.64,67.56,67.56,19100.0,54.7991,54.8396,54.7748,54.7748,19100.0
2008-09-03 14:35:00,67.58,67.64,67.55,67.64,6700.0,54.791,54.8396,54.7666,54.8396,6700.0
2008-09-03 14:40:00,67.64,67.67,67.58,67.63,28500.0,54.8396,54.8639,54.791,54.8315,28500.0
2008-09-03 14:45:00,67.64,67.65,67.55,67.55,9600.0,54.8396,54.8477,54.7666,54.7666,9600.0
2008-09-03 14:50:00,67.56,67.6,67.52,67.54,14800.0,54.7748,54.8072,54.7423,54.7585,14800.0
2008-09-03 14:55:00,67.55,67.63,67.55,67.56,17500.0,54.7666,54.8315,54.7666,54.7748,17500.0
2008-09-03 15:00:00,67.58,67.63,67.47,67.49,11600.0,54.791,54.8315,54.7018,54.718,11600.0
2008-09-03 15:05:00,67.49,67.54,67.49,67.53,29800.0,54.718,54.7585,54.718,54.7504,29800.0
2008-09-03 15:10:00,67.54,67.57,67.53,67.54,30600.0,54.7585,54.7829,54.7504,54.7585,30600.0
2008-09-03 15:15:00,67.53,67.58,67.51,67.56,20300.0,54.7504,54.791,54.7342,54.7748,20300.0
2008-09-03 15:20:00,67.54,67.75,67.53,67.69,19700.0,54.7585,54.9288,54.7504,54.8801,19700.0
2008-09-03 15:25:00,67.69,67.69,67.54,67.54,16500.0,54.8801,54.8801,54.7585,54.7585,16500.0
2008-09-03 15:30:00,67.54,67.58,67.51,67.58,31300.0,54.7585,54.791,54.7342,54.791,31300.0
2008-09-03 15:35:00,67.6,67.69,66.69,67.12,370100.0,54.8072,54.8801,54.0694,54.418,370100.0
2008-09-03 15:40:00,67.12,67.34,66.92,67.29,241300.0,54.418,54.5964,54.2559,54.5558,241300.0
2008-09-03 15:45:00,67.26,67.6,67.22,67.48,112000.0,54.5315,54.8072,54.4991,54.7099,112000.0
2008-09-03 15:50:00,67.48,67.72,67.48,67.51,71500.0,54.7099,54.9045,54.7099,54.7342,71500.0
2008-09-03 15:55:00,67.51,67.51,67.25,67.33,162300.0,54.7342,54.7342,54.5234,54.5883,162300.0
2008-09-04 09:30:00,67.49,67.49,66.95,67.12,28800.0,54.718,54.718,54.2802,54.418,28800.0
2008-09-04 09:35:00,67.13,67.24,67.09,67.21,9900.0,54.4261,54.5153,54.3937,54.491,9900.0
2008-09-04 09:40:00,67.22,67.22,66.99,66.99,9800.0,54.4991,54.4991,54.3126,54.3126,9800.0
2008-09-04 09:45:00,67.02,67.1,66.71,67.04,65300.0,54.3369,54.4018,54.0856,54.3532,65300.0
2008-09-04 09:50:00,67.04,67.2,67.02,67.14,19400.0,54.3532,54.4829,54.3369,54.4342,19400.0
2008-09-04 09:55:00,67.14,67.37,67.14,67.22,8100.0,54.4342,54.6207,54.4342,54.4991,8100.0
2008-09-04 10:00:00,67.22,67.33,67.04,67.33,16000.0,54.4991,54.5883,54.3532,54.5883,16000.0
2008-09-04 10:05:00,67.31,67.34,67.18,67.24,8500.0,54.5721,54.5964,54.4667,54.5153,8500.0
2008-09-04 10:10:00,67.25,67.3,67.13,67.13,8900.0,54.5234,54.564,54.4261,54.4261,8900.0
2008-09-04 10:15:00,67.14,67.15,67.04,67.1,7400.0,54.4342,54.4423,54.3532,54.4018,7400.0
2008-09-04 10:20:00,67.08,67.12,67.03,67.09,8600.0,54.3856,54.418,54.3451,54.3937,8600.0
2008-09-04 10:25:00,67.06,67.13,67.0,67.13,15300.0,54.3694,54.4261,54.3207,54.4261,15300.0
2008-09-04 10:30:00,67.16,67.19,66.83,66.86,18900.0,54.4504,54.4748,54.1829,54.2072,18900.0
2008-09-04 10:35:00,66.83,66.95,66.81,66.92,18200.0,54.1829,54.2802,54.1667,54.2559,18200.0
2008-09-04 10:40:00,66.91,66.92,66.74,66.86,10500.0,54.2478,54.2559,54.1099,54.2072,10500.0
2008-09-04 10:45:00,66.9,67.01,66.82,66.82,10500.0,54.2397,54.3288,54.1748,54.1748,10500.0
2008-09-04 10:50:00,66.79,66.81,66.74,66.75,19700.0,54.1505,54.1667,54.1099,54.118,19700.0
2008-09-04 10:55:00,66.75,66.9,66.69,66.88,12200.0,54.118,54.2397,54.0694,54.2234,12200.0
2008-09-04 11:00:00,66.85,66.86,66.55,66.61,17700.0,54.1991,54.2072,53.9559,54.0045,17700.0
2008-09-04 11:05:00,66.62,66.73,66.6,66.67,13900.0,54.0126,54.1018,53.9964,54.0532,13900.0
2008-09-04 11:10:00,66.66,66.68,66.59,66.63,12000.0,54.0451,54.0613,53.9883,54.0207,12000.0
2008-09-04 11:15:00,66.63,66.69,66.5,66.65,19000.0,54.0207,54.0694,53.9153,54.037,19000.0
2008-09-04 11:20:00,66.65,66.66,66.3,66.4,39900.0,54.037,54.0451,53.7532,53.8343,39900.0
2008-09-04 11:25:00,66.38,66.47,66.36,66.46,19600.0,53.8181,53.891,53.8018,53.8829,19600.0
2008-09-04 11:30:00,66.5,66.6,66.49,66.6,15300.0,53.9153,53.9964,53.9072,53.9964,15300.0
2008-09-04 11:35:00,66.6,66.69,66.57,66.61,18500.0,53.9964,54.0694,53.9721,54.0045,18500.0
2008-09-04 11:40:00,66.6,66.69,66.59,66.68,11400.0,53.9964,54.0694,53.9883,54.0613,11400.0
2008-09-04 11:45:00,66.67,66.67,66.54,66.65,9300.0,54.0532,54.0532,53.9478,54.037,9300.0
2008-09-04 11:50:00,66.65,66.72,66.51,66.52,16100.0,54.037,54.0937,53.9235,53.9316,16100.0
2008-09-04 11:55:00,66.52,66.6,66.48,66.48,17300.0,53.9316,53.9964,53.8991,53.8991,17300.0
2008-09-04 12:00:00,66.48,66.6,66.42,66.54,12200.0,53.8991,53.9964,53.8505,53.9478,12200.0
2008-09-04 12:05:00,66.55,66.6,66.54,66.59,11200.0,53.9559,53.9964,53.9478,53.9883,11200.0
2008-09-04 12:10:00,66.59,66.6,66.46,66.46,61500.0,53.9883,53.9964,53.8829,53.8829,61500.0
2008-09-04 12:15:00,66.46,66.47,66.43,66.45,6600.0,53.8829,53.891,53.8586,53.8748,6600.0
2008-09-04 12:20:00,66.45,66.45,66.34,66.34,35800.0,53.8748,53.8748,53.7856,53.7856,35800.0
2008-09-04 12:25:00,66.33,66.43,66.33,66.41,12200.0,53.7775,53.8586,53.7775,53.8424,12200.0
2008-09-04 12:30:00,66.4,66.4,66.26,66.31,12800.0,53.8343,53.8343,53.7208,53.7613,12800.0
2008-09-04 12:35:00,66.31,66.36,66.3,66.36,5200.0,53.7613,53.8018,53.7532,53.8018,5200.0
2008-09-04 12:40:00,66.36,66.42,66.35,66.4,4800.0,53.8018,53.8505,53.7937,53.8343,4800.0
2008-09-04 12:45:00,66.4,66.42,66.24,66.31,14500.0,53.8343,53.8505,53.7046,53.7613,14500.0
2008-09-04 12:50:00,66.29,66.42,66.29,66.37,12600.0,53.7451,53.8505,53.7451,53.81,12600.0
2008-09-04 12:55:00,66.37,66.42,66.37,66.41,7900.0,53.81,53.8505,53.81,53.8424,7900.0
2008-09-04 13:00:00,66.43,66.43,66.38,66.41,4000.0,53.8586,53.8586,53.8181,53.8424,4000.0
2008-09-04 13:05:00,66.44,66.44,66.35,66.38,8400.0,53.8667,53.8667,53.7937,53.8181,8400.0
2008-09-04 13:10:00,66.37,66.56,66.37,66.52,20800.0,53.81,53.964,53.81,53.9316,20800.0
2008-09-04 13:15:00,66.5,66.53,66.4,66.4,17300.0,53.9153,53.9397,53.8343,53.8343,17300.0
2008-09-04 13:20:00,66.41,66.43,66.37,66.38,13700.0,53.8424,53.8586,53.81,53.8181,13700.0
2008-09-04 13:25:00,66.38,66.38,66.26,66.28,11000.0,53.8181,53.8181,53.7208,53.737,11000.0
2008-09-04 13:30:00,66.3,66.3,66.19,66.22,16200.0,53.7532,53.7532,53.664,53.6883,16200.0
2008-09-04 13:35:00,66.22,66.31,66.21,66.31,4800.0,53.6883,53.7613,53.6802,53.7613,4800.0
2008-09-04 13:40:00,66.31,66.39,66.31,66.34,9300.0,53.7613,53.8262,53.7613,53.7856,9300.0
2008-09-04 13:45:00,66.34,66.34,66.1,66.29,47600.0,53.7856,53.7856,53.591,53.7451,47600.0
2008-09-04 13:50:00,66.27,66.36,66.26,66.32,11500.0,53.7289,53.8018,53.7208,53.7694,11500.0
2008-09-04 13:55:00,66.32,66.36,66.28,66.36,13000.0,53.7694,53.8018,53.737,53.8018,13000.0
2008-09-04 14:00:00,66.33,66.35,66.28,66.28,58200.0,53.7775,53.7937,53.737,53.737,58200.0
2008-09-04 14:05:00,66.27,66.31,66.11,66.14,153100.0,53.7289,53.7613,53.5992,53.6235,153100.0
2008-09-04 14:10:00,66.11,66.15,65.83,65.93,43700.0,53.5992,53.6316,53.3721,53.4532,43700.0
2008-09-04 14:15:00,65.93,65.95,65.85,65.93,25600.0,53.4532,53.4694,53.3884,53.4532,25600.0
2008-09-04 14:20:00,65.93,66.0,65.82,65.87,20000.0,53.4532,53.51,53.364,53.4046,20000.0
2008-09-04 14:25:00,65.9,65.94,65.78,65.83,35100.0,53.4289,53.4613,53.3316,53.3721,35100.0
2008-09-04 14:30:00,65.84,65.87,65.74,65.78,18900.0,53.3802,53.4046,53.2992,53.3316,18900.0
2008-09-04 14:35:00,65.77,65.85,65.75,65.84,24800.0,53.3235,53.3884,53.3073,53.3802,24800.0
2008-09-04 14:40:00,65.83,65.85,65.77,65.8,24500.0,53.3721,53.3884,53.3235,53.3478,24500.0
2008-09-04 14:45:00,65.79,65.79,65.7,65.7,19400.0,53.3397,53.3397,53.2667,53.2667,19400.0
2008-09-04 14:50:00,65.7,65.71,65.63,65.64,18900.0,53.2667,53.2749,53.21,53.2181,18900.0
2008-09-04 14:55:00,65.63,65.83,65.62,65.83,27400.0,53.21,53.3721,53.2019,53.3721,27400.0
2008-09-04 15:00:00,65.81,65.85,65.79,65.84,23100.0,53.3559,53.3884,53.3397,53.3802,23100.0
2008-09-04 15:05:00,65.85,65.9,65.84,65.86,29900.0,53.3884,53.4289,53.3802,53.3965,29900.0
2008-09-04 15:10:00,65.87,66.01,65.86,65.96,54200.0,53.4046,53.5181,53.3965,53.4775,54200.0
2008-09-04 15:15:00,65.96,65.97,65.83,65.85,26800.0,53.4775,53.4856,53.3721,53.3884,26800.0
2008-09-04 15:20:00,65.87,65.87,65.78,65.81,28600.0,53.4046,53.4046,53.3316,53.3559,28600.0
2008-09-04 15:25:00,65.82,65.92,65.77,65.83,32200.0,53.364,53.4451,53.3235,53.3721,32200.0
2008-09-04 15:30:00,65.81,65.91,65.81,65.9,23100.0,53.3559,53.437,53.3559,53.4289,23100.0
2008-09-04 15:35:00,65.92,66.0,65.91,65.91,37000.0,53.4451,53.51,53.437,53.437,37000.0
2008-09-04 15:40:00,65.91,65.99,65.83,65.98,49700.0,53.437,53.5019,53.3721,53.4938,49700.0
2008-09-04 15:45:00,65.99,66.11,65.97,66.09,59100.0,53.5019,53.5992,53.4856,53.5829,59100.0
2008-09-04 15:50:00,66.08,66.12,65.93,65.94,38100.0,53.5748,53.6073,53.4532,53.4613,38100.0
2008-09-04 15:55:00,65.93,65.93,65.77,65.82,48900.0,53.4532,53.4532,53.3235,53.364,48900.0
2008-09-05 09:30:00,65.58,65.58,65.09,65.2,51900.0,53.1695,53.1695,52.7722,52.8614,51900.0
2008-09-05 09:35:00,65.2,65.2,64.89,64.89,42900.0,52.8614,52.8614,52.61,52.61,42900.0
2008-09-05 09:40:00,64.89,64.98,64.68,64.8,48700.0,52.61,52.683,52.4398,52.5371,48700.0
2008-09-05 09:45:00,64.74,64.99,64.73,64.8,26900.0,52.4884,52.6911,52.4803,52.5371,26900.0
2008-09-05 09:50:00,64.81,64.81,64.52,64.76,37200.0,52.5452,52.5452,52.31,52.5046,37200.0
2008-09-05 09:55:00,64.75,64.76,64.51,64.58,30500.0,52.4965,52.5046,52.3019,52.3587,30500.0
2008-09-05 10:00:00,64.58,64.8,64.51,64.8,23400.0,52.3587,52.5371,52.3019,52.5371,23400.0
2008-09-05 10:05:00,64.8,64.82,64.68,64.8,19800.0,52.5371,52.5533,52.4398,52.5371,19800.0
2008-09-05 10:10:00,64.76,64.76,64.59,64.59,90100.0,52.5046,52.5046,52.3668,52.3668,90100.0
2008-09-05 10:15:00,64.57,64.66,64.53,64.65,17500.0,52.3506,52.4236,52.3182,52.4154,17500.0
2008-09-05 10:20:00,64.64,64.74,64.52,64.52,195100.0,52.4073,52.4884,52.31,52.31,195100.0
2008-09-05 10:25:00,64.52,64.75,64.5,64.71,29600.0,52.31,52.4965,52.2938,52.4641,29600.0
2008-09-05 10:30:00,64.71,64.82,64.66,64.79,30200.0,52.4641,52.5533,52.4236,52.529,30200.0
2008-09-05 10:35:00,64.8,64.85,64.7,64.8,30200.0,52.5371,52.5776,52.456,52.5371,30200.0
2008-09-05 10:40:00,64.81,64.83,64.78,64.83,11500.0,52.5452,52.5614,52.5208,52.5614,11500.0
2008-09-05 10:45:00,64.84,64.85,64.7,64.7,34200.0,52.5695,52.5776,52.456,52.456,34200.0
2008-09-05 10:50:00,64.72,64.77,64.67,64.73,12700.0,52.4722,52.5127,52.4317,52.4803,12700.0
2008-09-05 10:55:00,64.76,64.76,64.59,64.62,19600.0,52.5046,52.5046,52.3668,52.3911,19600.0
2008-09-05 11:00:00,64.61,64.63,64.5,64.55,18200.0,52.383,52.3992,52.2938,52.3344,18200.0
2008-09-05 11:05:00,64.52,64.61,64.52,64.56,18700.0,52.31,52.383,52.31,52.3425,18700.0
2008-09-05 11:10:00,64.57,64.57,64.4,64.43,15600.0,52.3506,52.3506,52.2128,52.2371,15600.0
2008-09-05 11:15:00,64.45,64.58,64.43,64.49,16600.0,52.2533,52.3587,52.2371,52.2857,16600.0
2008-09-05 11:20:00,64.5,64.61,64.5,64.6,10500.0,52.2938,52.383,52.2938,52.3749,10500.0
2008-09-05 11:25:00,64.62,64.85,64.62,64.8,10500.0,52.3911,52.5776,52.3911,52.5371,10500.0
2008-09-05 11:30:00,64.83,64.84,64.76,64.76,11100.0,52.5614,52.5695,52.5046,52.5046,11100.0
2008-09-05 11:35:00,64.76,64.82,64.7,64.7,10200.0,52.5046,52.5533,52.456,52.456,10200.0
2008-09-05 11:40:00,64.7,64.85,64.7,64.84,7100.0,52.456,52.5776,52.456,52.5695,7100.0
2008-09-05 11:45:00,64.85,64.9,64.82,64.88,13400.0,52.5776,52.6181,52.5533,52.6019,13400.0
2008-09-05 11:50:00,64.86,64.99,64.82,64.84,12700.0,52.5857,52.6911,52.5533,52.5695,12700.0
2008-09-05 11:55:00,64.85,64.97,64.85,64.92,9600.0,52.5776,52.6749,52.5776,52.6344,9600.0
2008-09-05 12:00:00,64.94,64.96,64.88,64.88,15100.0,52.6506,52.6668,52.6019,52.6019,15100.0
2008-09-05 12:05:00,64.88,64.91,64.76,64.76,11500.0,52.6019,52.6262,52.5046,52.5046,11500.0
2008-09-05 12:10:00,64.72,64.77,64.71,64.75,7500.0,52.4722,52.5127,52.4641,52.4965,7500.0
2008-09-05 12:15:00,64.75,64.87,64.73,64.87,10200.0,52.4965,52.5938,52.4803,52.5938,10200.0
2008-09-05 12:20:00,64.87,64.93,64.82,64.83,13500.0,52.5938,52.6425,52.5533,52.5614,13500.0
2008-09-05 12:25:00,64.83,65.01,64.78,65.0,13700.0,52.5614,52.7073,52.5208,52.6992,13700.0
2008-09-05 12:30:00,64.99,65.07,64.75,64.75,25000.0,52.6911,52.756,52.4965,52.4965,25000.0
2008-09-05 12:35:00,64.75,64.84,64.74,64.8,7900.0,52.4965,52.5695,52.4884,52.5371,7900.0
2008-09-05 12:40:00,64.79,64.79,64.75,64.77,9600.0,52.529,52.529,52.4965,52.5127,9600.0
2008-09-05 12:45:00,64.78,64.82,64.77,64.82,8500.0,52.5208,52.5533,52.5127,52.5533,8500.0
2008-09-05 12:50:00,64.78,64.96,64.76,64.94,18400.0,52.5208,52.6668,52.5046,52.6506,18400.0
2008-09-05 12:55:00,64.9,64.9,64.79,64.79,9500.0,52.6181,52.6181,52.529,52.529,9500.0
2008-09-05 13:00:00,64.79,64.8,64.76,64.76,5300.0,52.529,52.5371,52.5046,52.5046,5300.0
2008-09-05 13:05:00,64.77,64.84,64.76,64.81,6200.0,52.5127,52.5695,52.5046,52.5452,6200.0
2008-09-05 13:10:00,64.8,64.81,64.75,64.78,11000.0,52.5371,52.5452,52.4965,52.5208,11000.0
2008-09-05 13:15:00,64.78,64.81,64.72,64.75,16800.0,52.5208,52.5452,52.4722,52.4965,16800.0
2008-09-05 13:20:00,64.76,64.8,64.75,64.75,9500.0,52.5046,52.5371,52.4965,52.4965,9500.0
2008-09-05 13:25:00,64.75,64.84,64.75,64.84,5700.0,52.4965,52.5695,52.4965,52.5695,5700.0
2008-09-05 13:30:00,64.83,64.98,64.83,64.95,10200.0,52.5614,52.683,52.5614,52.6587,10200.0
2008-09-05 13:35:00,64.93,64.93,64.76,64.76,11600.0,52.6425,52.6425,52.5046,52.5046,11600.0
2008-09-05 13:40:00,64.77,64.88,64.77,64.87,5800.0,52.5127,52.6019,52.5127,52.5938,5800.0
2008-09-05 13:45:00,64.87,64.87,64.78,64.78,5300.0,52.5938,52.5938,52.5208,52.5208,5300.0
2008-09-05 13:50:00,64.79,64.81,64.75,64.78,11200.0,52.529,52.5452,52.4965,52.5208,11200.0
2008-09-05 13:55:00,64.8,64.87,64.79,64.87,5800.0,52.5371,52.5938,52.529,52.5938,5800.0
2008-09-05 14:00:00,64.87,64.87,64.76,64.77,38300.0,52.5938,52.5938,52.5046,52.5127,38300.0
2008-09-05 14:05:00,64.78,64.78,64.74,64.78,6500.0,52.5208,52.5208,52.4884,52.5208,6500.0
2008-09-05 14:10:00,64.78,64.85,64.76,64.85,21500.0,52.5208,52.5776,52.5046,52.5776,21500.0
2008-09-05 14:15:00,64.85,64.97,64.79,64.97,16400.0,52.5776,52.6749,52.529,52.6749,16400.0
2008-09-05 14:20:00,64.97,65.03,64.95,64.96,20100.0,52.6749,52.7235,52.6587,52.6668,20100.0
2008-09-05 14:25:00,64.96,64.96,64.92,64.92,3700.0,52.6668,52.6668,52.6344,52.6344,3700.0
2008-09-05 14:30:00,64.93,65.06,64.9,65.01,13100.0,52.6425,52.7479,52.6181,52.7073,13100.0
2008-09-05 14:35:00,65.01,65.04,64.94,64.94,10800.0,52.7073,52.7316,52.6506,52.6506,10800.0
2008-09-05 14:40:00,64.93,64.93,64.88,64.9,13800.0,52.6425,52.6425,52.6019,52.6181,13800.0
2008-09-05 14:45:00,64.91,64.94,64.84,64.91,30200.0,52.6262,52.6506,52.5695,52.6262,30200.0
2008-09-05 14:50:00,64.92,64.99,64.91,64.94,5500.0,52.6344,52.6911,52.6262,52.6506,5500.0
2008-09-05 14:55:00,64.96,65.06,64.95,64.96,8400.0,52.6668,52.7479,52.6587,52.6668,8400.0
2008-09-05 15:00:00,64.93,65.01,64.89,64.97,16000.0,52.6425,52.7073,52.61,52.6749,16000.0
2008-09-05 15:05:00,64.97,64.98,64.84,64.84,21800.0,52.6749,52.683,52.5695,52.5695,21800.0
2008-09-05 15:10:00,64.84,64.89,64.8,64.89,27000.0,52.5695,52.61,52.5371,52.61,27000.0
2008-09-05 15:15:00,64.87,64.9,64.85,64.9,15300.0,52.5938,52.6181,52.5776,52.6181,15300.0
2008-09-05 15:20:00,64.89,64.91,64.84,64.85,15100.0,52.61,52.6262,52.5695,52.5776,15100.0
2008-09-05 15:25:00,64.87,65.03,64.87,65.02,19300.0,52.5938,52.7235,52.5938,52.7154,19300.0
2008-09-05 15:30:00,65.02,65.11,64.99,65.08,17700.0,52.7154,52.7884,52.6911,52.7641,17700.0
2008-09-05 15:35:00,65.08,65.23,65.07,65.22,22700.0,52.7641,52.8857,52.756,52.8776,22700.0
2008-09-05 15:40:00,65.21,65.36,65.18,65.33,28200.0,52.8695,52.9911,52.8451,52.9668,28200.0
2008-09-05 15:45:00,65.33,65.38,65.28,65.28,27600.0,52.9668,53.0073,52.9262,52.9262,27600.0
2008-09-05 15:50:00,65.27,65.4,65.26,65.35,38900.0,52.9181,53.0235,52.91,52.983,38900.0
2008-09-05 15:55:00,65.35,65.37,65.11,65.11,70900.0,52.983,52.9992,52.7884,52.7884,70900.0
2008-09-08 09:30:00,66.25,67.2,65.5,66.23,36900.0,53.7127,54.4829,53.1046,53.6964,36900.0
2008-09-08 09:35:00,66.17,66.29,65.85,65.85,20100.0,53.6478,53.7451,53.3884,53.3884,20100.0
2008-09-08 09:40:00,65.86,66.21,65.86,66.21,23900.0,53.3965,53.6802,53.3965,53.6802,23900.0
2008-09-08 09:45:00,66.22,66.58,66.21,66.56,37300.0,53.6883,53.9802,53.6802,53.964,37300.0
2008-09-08 09:50:00,66.56,66.61,66.46,66.61,33200.0,53.964,54.0045,53.8829,54.0045,33200.0
2008-09-08 09:55:00,66.62,66.81,66.61,66.79,34100.0,54.0126,54.1667,54.0045,54.1505,34100.0
2008-09-08 10:00:00,66.76,66.82,66.72,66.77,35800.0,54.1261,54.1748,54.0937,54.1343,35800.0
2008-09-08 10:05:00,66.77,66.82,66.62,66.69,41100.0,54.1343,54.1748,54.0126,54.0694,41100.0
2008-09-08 10:10:00,66.7,66.7,66.52,66.52,43600.0,54.0775,54.0775,53.9316,53.9316,43600.0
2008-09-08 10:15:00,66.55,66.67,66.52,66.64,21300.0,53.9559,54.0532,53.9316,54.0289,21300.0
2008-09-08 10:20:00,66.63,66.9,66.62,66.8,60200.0,54.0207,54.2397,54.0126,54.1586,60200.0
2008-09-08 10:25:00,66.8,66.85,66.74,66.75,13700.0,54.1586,54.1991,54.1099,54.118,13700.0
2008-09-08 10:30:00,66.77,66.85,66.77,66.83,21400.0,54.1343,54.1991,54.1343,54.1829,21400.0
2008-09-08 10:35:00,66.83,66.83,66.78,66.83,18600.0,54.1829,54.1829,54.1424,54.1829,18600.0
2008-09-08 10:40:00,66.83,66.84,66.71,66.79,18600.0,54.1829,54.191,54.0856,54.1505,18600.0
2008-09-08 10:45:00,66.79,66.82,66.77,66.79,8300.0,54.1505,54.1748,54.1343,54.1505,8300.0
2008-09-08 10:50:00,66.78,66.81,66.65,66.65,22300.0,54.1424,54.1667,54.037,54.037,22300.0
2008-09-08 10:55:00,66.65,66.69,66.45,66.46,39800.0,54.037,54.0694,53.8748,53.8829,39800.0
2008-09-08 11:00:00,66.46,66.62,66.11,66.51,47300.0,53.8829,54.0126,53.5992,53.9235,47300.0
2008-09-08 11:05:00,66.55,66.64,66.48,66.5,31600.0,53.9559,54.0289,53.8991,53.9153,31600.0
2008-09-08 11:10:00,66.52,66.86,66.43,66.86,27100.0,53.9316,54.2072,53.8586,54.2072,27100.0
2008-09-08 11:15:00,66.84,66.85,66.67,66.71,20800.0,54.191,54.1991,54.0532,54.0856,20800.0
2008-09-08 11:20:00,66.73,66.73,66.62,66.63,47100.0,54.1018,54.1018,54.0126,54.0207,47100.0
2008-09-08 11:25:00,66.62,66.64,66.37,66.42,46000.0,54.0126,54.0289,53.81,53.8505,46000.0
2008-09-08 11:30:00,66.42,66.53,66.42,66.49,28700.0,53.8505,53.9397,53.8505,53.9072,28700.0
2008-09-08 11:35:00,66.49,66.65,66.48,66.62,10200.0,53.9072,54.037,53.8991,54.0126,10200.0
2008-09-08 11:40:00,66.6,66.64,66.49,66.52,20600.0,53.9964,54.0289,53.9072,53.9316,20600.0
2008-09-08 11:45:00,66.51,66.75,66.51,66.71,20700.0,53.9235,54.118,53.9235,54.0856,20700.0
2008-09-08 11:50:00,66.71,66.77,66.52,66.52,34400.0,54.0856,54.1343,53.9316,53.9316,34400.0
2008-09-08 11:55:00,66.53,66.69,66.53,66.68,16700.0,53.9397,54.0694,53.9397,54.0613,16700.0
2008-09-08 12:00:00,66.68,66.77,66.63,66.66,25200.0,54.0613,54.1343,54.0207,54.0451,25200.0
2008-09-08 12:05:00,66.65,66.73,66.62,66.69,38500.0,54.037,54.1018,54.0126,54.0694,38500.0
2008-09-08 12:10:00,66.69,66.72,66.57,66.67,24000.0,54.0694,54.0937,53.9721,54.0532,24000.0
2008-09-08 12:15:00,66.68,66.8,66.68,66.75,16800.0,54.0613,54.1586,54.0613,54.118,16800.0
2008-09-08 12:20:00,66.77,66.83,66.76,66.76,7000.0,54.1343,54.1829,54.1261,54.1261,7000.0
2008-09-08 12:25:00,66.76,66.9,66.76,66.83,14100.0,54.1261,54.2397,54.1261,54.1829,14100.0
2008-09-08 12:30:00,66.83,67.05,66.83,66.97,17000.0,54.1829,54.3613,54.1829,54.2964,17000.0
2008-09-08 12:35:00,66.96,67.06,66.96,67.02,11000.0,54.2883,54.3694,54.2883,54.3369,11000.0
2008-09-08 12:40:00,67.01,67.12,67.01,67.08,13000.0,54.3288,54.418,54.3288,54.3856,13000.0
2008-09-08 12:45:00,67.09,67.14,67.0,67.0,10300.0,54.3937,54.4342,54.3207,54.3207,10300.0
2008-09-08 12:50:00,67.0,67.1,67.0,67.1,13200.0,54.3207,54.4018,54.3207,54.4018,13200.0
2008-09-08 12:55:00,67.12,67.23,67.11,67.18,17800.0,54.418,54.5072,54.4099,54.4667,17800.0
2008-09-08 13:00:00,67.16,67.19,67.11,67.11,9900.0,54.4504,54.4748,54.4099,54.4099,9900.0
2008-09-08 13:05:00,67.09,67.12,66.95,66.98,20900.0,54.3937,54.418,54.2802,54.3045,20900.0
2008-09-08 13:10:00,66.97,67.09,66.97,67.09,19000.0,54.2964,54.3937,54.2964,54.3937,19000.0
2008-09-08 13:15:00,67.08,67.17,66.92,67.17,60100.0,54.3856,54.4586,54.2559,54.4586,60100.0
2008-09-08 13:20:00,67.16,67.25,67.11,67.23,16900.0,54.4504,54.5234,54.4099,54.5072,16900.0
2008-09-08 13:25:00,67.2,67.2,67.02,67.05,21900.0,54.4829,54.4829,54.3369,54.3613,21900.0
2008-09-08 13:30:00,67.05,67.12,66.96,67.01,28800.0,54.3613,54.418,54.2883,54.3288,28800.0
2008-09-08 13:35:00,67.02,67.1,66.94,67.01,12900.0,54.3369,54.4018,54.2721,54.3288,12900.0
2008-09-08 13:40:00,67.02,67.11,66.93,67.11,23300.0,54.3369,54.4099,54.264,54.4099,23300.0
2008-09-08 13:45:00,67.1,67.18,66.97,67.0,10200.0,54.4018,54.4667,54.2964,54.3207,10200.0
2008-09-08 13:50:00,67.0,67.0,66.84,66.86,29900.0,54.3207,54.3207,54.191,54.2072,29900.0
2008-09-08 13:55:00,66.86,66.89,66.69,66.76,22000.0,54.2072,54.2315,54.0694,54.1261,22000.0
2008-09-08 14:00:00,66.77,67.02,66.71,66.95,32200.0,54.1343,54.3369,54.0856,54.2802,32200.0
2008-09-08 14:05:00,66.95,67.01,66.86,66.94,27100.0,54.2802,54.3288,54.2072,54.2721,27100.0
2008-09-08 14:10:00,66.94,67.01,66.85,66.94,27600.0,54.2721,54.3288,54.1991,54.2721,27600.0
2008-09-08 14:15:00,66.95,66.95,66.87,66.91,5700.0,54.2802,54.2802,54.2153,54.2478,5700.0
2008-09-08 14:20:00,66.91,66.92,66.81,66.9,15800.0,54.2478,54.2559,54.1667,54.2397,15800.0
2008-09-08 14:25:00,66.88,66.89,66.82,66.86,16900.0,54.2234,54.2315,54.1748,54.2072,16900.0
2008-09-08 14:30:00,66.86,66.92,66.82,66.82,7300.0,54.2072,54.2559,54.1748,54.1748,7300.0
2008-09-08 14:35:00,66.81,66.91,66.8,66.85,14300.0,54.1667,54.2478,54.1586,54.1991,14300.0
2008-09-08 14:40:00,66.82,66.83,66.69,66.75,10100.0,54.1748,54.1829,54.0694,54.118,10100.0
2008-09-08 14:45:00,66.74,66.87,66.64,66.68,32100.0,54.1099,54.2153,54.0289,54.0613,32100.0
2008-09-08 14:50:00,66.67,66.74,66.59,66.74,29600.0,54.0532,54.1099,53.9883,54.1099,29600.0
2008-09-08 14:55:00,66.75,66.75,66.65,66.71,12300.0,54.118,54.118,54.037,54.0856,12300.0
2008-09-08 15:00:00,66.72,66.8,66.67,66.78,16700.0,54.0937,54.1586,54.0532,54.1424,16700.0
2008-09-08 15:05:00,66.77,66.77,66.6,66.61,13900.0,54.1343,54.1343,53.9964,54.0045,13900.0
2008-09-08 15:10:00,66.61,66.76,66.56,66.76,14800.0,54.0045,54.1261,53.964,54.1261,14800.0
2008-09-08 15:15:00,66.76,66.85,66.75,66.75,19400.0,54.1261,54.1991,54.118,54.118,19400.0
2008-09-08 15:20:00,66.78,66.91,66.74,66.79,52200.0,54.1424,54.2478,54.1099,54.1505,52200.0
2008-09-08 15:25:00,66.8,66.91,66.76,66.81,29300.0,54.1586,54.2478,54.1261,54.1667,29300.0
2008-09-08 15:30:00,66.85,66.92,66.82,66.91,21700.0,54.1991,54.2559,54.1748,54.2478,21700.0
2008-09-08 15:35:00,66.92,66.96,66.85,66.94,18300.0,54.2559,54.2883,54.1991,54.2721,18300.0
2008-09-08 15:40:00,66.94,67.02,66.85,66.93,26900.0,54.2721,54.3369,54.1991,54.264,26900.0
2008-09-08 15:45:00,66.94,67.15,66.9,67.14,38600.0,54.2721,54.4423,54.2397,54.4342,38600.0
2008-09-08 15:50:00,67.14,67.15,67.0,67.03,26500.0,54.4342,54.4423,54.3207,54.3451,26500.0
2008-09-08 15:55:00,67.04,67.18,67.0,67.18,60500.0,54.3532,54.4667,54.3207,54.4667,60500.0
2008-09-09 09:30:00,66.93,67.83,66.93,67.74,41400.0,54.264,54.9937,54.264,54.9207,41400.0
2008-09-09 09:35:00,67.74,67.93,67.39,67.39,41700.0,54.9207,55.0747,54.6369,54.6369,41700.0
2008-09-09 09:40:00,67.41,67.82,67.39,67.74,15900.0,54.6531,54.9855,54.6369,54.9207,15900.0
2008-09-09 09:45:00,67.73,67.92,67.73,67.89,22000.0,54.9126,55.0666,54.9126,55.0423,22000.0
2008-09-09 09:50:00,67.92,68.22,67.92,68.1,24100.0,55.0666,55.3099,55.0666,55.2126,24100.0
2008-09-09 09:55:00,68.07,68.1,67.87,67.93,14500.0,55.1882,55.2126,55.0261,55.0747,14500.0
2008-09-09 10:00:00,67.93,68.14,67.83,68.03,24100.0,55.0747,55.245,54.9937,55.1558,24100.0
2008-09-09 10:05:00,68.01,68.15,67.96,67.96,10400.0,55.1396,55.2531,55.0991,55.0991,10400.0
2008-09-09 10:10:00,67.97,68.04,67.79,67.86,11700.0,55.1072,55.1639,54.9612,55.018,11700.0
2008-09-09 10:15:00,67.88,67.9,67.77,67.79,14200.0,55.0342,55.0504,54.945,54.9612,14200.0
2008-09-09 10:20:00,67.83,67.91,67.77,67.86,15300.0,54.9937,55.0585,54.945,55.018,15300.0
2008-09-09 10:25:00,67.87,67.89,67.76,67.85,12500.0,55.0261,55.0423,54.9369,55.0099,12500.0
2008-09-09 10:30:00,67.83,67.84,67.76,67.82,13600.0,54.9937,55.0018,54.9369,54.9855,13600.0
2008-09-09 10:35:00,67.83,67.83,67.76,67.79,12900.0,54.9937,54.9937,54.9369,54.9612,12900.0
2008-09-09 10:40:00,67.81,67.81,67.64,67.64,25700.0,54.9774,54.9774,54.8396,54.8396,25700.0
2008-09-09 10:45:00,67.63,67.76,67.58,67.62,54000.0,54.8315,54.9369,54.791,54.8234,54000.0
2008-09-09 10:50:00,67.63,67.7,67.59,67.69,14600.0,54.8315,54.8883,54.7991,54.8801,14600.0
2008-09-09 10:55:00,67.69,67.78,67.66,67.7,18800.0,54.8801,54.9531,54.8558,54.8883,18800.0
2008-09-09 11:00:00,67.67,67.75,67.63,67.69,13300.0,54.8639,54.9288,54.8315,54.8801,13300.0
2008-09-09 11:05:00,67.69,67.69,67.48,67.53,7900.0,54.8801,54.8801,54.7099,54.7504,7900.0
2008-09-09 11:10:00,67.52,67.52,67.42,67.45,14900.0,54.7423,54.7423,54.6612,54.6856,14900.0
2008-09-09 11:15:00,67.43,67.44,67.34,67.44,13000.0,54.6694,54.6775,54.5964,54.6775,13000.0
2008-09-09 11:20:00,67.45,67.62,67.44,67.47,13000.0,54.6856,54.8234,54.6775,54.7018,13000.0
2008-09-09 11:25:00,67.47,67.52,67.4,67.42,14200.0,54.7018,54.7423,54.645,54.6612,14200.0
2008-09-09 11:30:00,67.43,67.45,67.37,67.43,6900.0,54.6694,54.6856,54.6207,54.6694,6900.0
2008-09-09 11:35:00,67.44,67.61,67.44,67.51,16600.0,54.6775,54.8153,54.6775,54.7342,16600.0
2008-09-09 11:40:00,67.51,67.54,67.43,67.47,6700.0,54.7342,54.7585,54.6694,54.7018,6700.0
2008-09-09 11:45:00,67.47,67.57,67.46,67.54,20900.0,54.7018,54.7829,54.6937,54.7585,20900.0
2008-09-09 11:50:00,67.54,67.55,67.41,67.55,15400.0,54.7585,54.7666,54.6531,54.7666,15400.0
2008-09-09 11:55:00,67.54,67.54,67.25,67.25,17200.0,54.7585,54.7585,54.5234,54.5234,17200.0
2008-09-09 12:00:00,67.25,67.27,67.14,67.2,12000.0,54.5234,54.5396,54.4342,54.4829,12000.0
2008-09-09 12:05:00,67.2,67.31,67.2,67.27,9600.0,54.4829,54.5721,54.4829,54.5396,9600.0
2008-09-09 12:10:00,67.28,67.29,67.17,67.27,14000.0,54.5477,54.5558,54.4586,54.5396,14000.0
2008-09-09 12:15:00,67.27,67.41,67.26,67.39,12100.0,54.5396,54.6531,54.5315,54.6369,12100.0
2008-09-09 12:20:00,67.43,67.58,67.43,67.54,11300.0,54.6694,54.791,54.6694,54.7585,11300.0
2008-09-09 12:25:00,67.56,67.65,67.54,67.56,11000.0,54.7748,54.8477,54.7585,54.7748,11000.0
2008-09-09 12:30:00,67.56,67.56,67.48,67.52,37400.0,54.7748,54.7748,54.7099,54.7423,37400.0
2008-09-09 12:35:00,67.5,67.51,67.42,67.43,11600.0,54.7261,54.7342,54.6612,54.6694,11600.0
2008-09-09 12:40:00,67.42,67.45,67.36,67.43,5100.0,54.6612,54.6856,54.6126,54.6694,5100.0
2008-09-09 12:45:00,67.42,67.48,67.42,67.47,26400.0,54.6612,54.7099,54.6612,54.7018,26400.0
2008-09-09 12:50:00,67.47,67.48,67.38,67.46,32900.0,54.7018,54.7099,54.6288,54.6937,32900.0
2008-09-09 12:55:00,67.46,67.48,67.43,67.47,20300.0,54.6937,54.7099,54.6694,54.7018,20300.0
2008-09-09 13:00:00,67.47,67.49,67.42,67.44,13900.0,54.7018,54.718,54.6612,54.6775,13900.0
2008-09-09 13:05:00,67.46,67.46,67.39,67.45,13500.0,54.6937,54.6937,54.6369,54.6856,13500.0
2008-09-09 13:10:00,67.44,67.44,67.33,67.41,20700.0,54.6775,54.6775,54.5883,54.6531,20700.0
2008-09-09 13:15:00,67.42,67.45,67.33,67.39,9700.0,54.6612,54.6856,54.5883,54.6369,9700.0
2008-09-09 13:20:00,67.38,67.43,67.26,67.29,15000.0,54.6288,54.6694,54.5315,54.5558,15000.0
2008-09-09 13:25:00,67.27,67.27,67.16,67.19,12200.0,54.5396,54.5396,54.4504,54.4748,12200.0
2008-09-09 13:30:00,67.18,67.24,67.14,67.23,16700.0,54.4667,54.5153,54.4342,54.5072,16700.0
2008-09-09 13:35:00,67.23,67.36,67.2,67.31,30200.0,54.5072,54.6126,54.4829,54.5721,30200.0
2008-09-09 13:40:00,67.27,67.38,67.25,67.31,20500.0,54.5396,54.6288,54.5234,54.5721,20500.0
2008-09-09 13:45:00,67.3,67.31,67.12,67.17,15900.0,54.564,54.5721,54.418,54.4586,15900.0
2008-09-09 13:50:00,67.17,67.24,67.14,67.15,21400.0,54.4586,54.5153,54.4342,54.4423,21400.0
2008-09-09 13:55:00,67.14,67.18,67.09,67.11,12400.0,54.4342,54.4667,54.3937,54.4099,12400.0
2008-09-09 14:00:00,67.1,67.3,67.0,67.29,16900.0,54.4018,54.564,54.3207,54.5558,16900.0
2008-09-09 14:05:00,67.29,67.38,67.25,67.35,11700.0,54.5558,54.6288,54.5234,54.6045,11700.0
2008-09-09 14:10:00,67.35,67.41,67.31,67.39,9800.0,54.6045,54.6531,54.5721,54.6369,9800.0
2008-09-09 14:15:00,67.39,67.4,67.22,67.29,14000.0,54.6369,54.645,54.4991,54.5558,14000.0
2008-09-09 14:20:00,67.31,67.35,67.21,67.25,41900.0,54.5721,54.6045,54.491,54.5234,41900.0
2008-09-09 14:25:00,67.27,67.3,67.23,67.26,63400.0,54.5396,54.564,54.5072,54.5315,63400.0
2008-09-09 14:30:00,67.26,67.27,67.02,67.02,22700.0,54.5315,54.5396,54.3369,54.3369,22700.0
2008-09-09 14:35:00,67.0,67.14,66.99,67.05,60900.0,54.3207,54.4342,54.3126,54.3613,60900.0
2008-09-09 14:40:00,67.06,67.11,67.0,67.09,49200.0,54.3694,54.4099,54.3207,54.3937,49200.0
2008-09-09 14:45:00,67.09,67.13,66.93,67.04,42900.0,54.3937,54.4261,54.264,54.3532,42900.0
2008-09-09 14:50:00,67.05,67.09,67.02,67.04,18000.0,54.3613,54.3937,54.3369,54.3532,18000.0
2008-09-09 14:55:00,67.01,67.1,66.94,67.0,23100.0,54.3288,54.4018,54.2721,54.3207,23100.0
2008-09-09 15:00:00,67.01,67.03,66.89,67.0,48500.0,54.3288,54.3451,54.2315,54.3207,48500.0
2008-09-09 15:05:00,66.98,67.09,66.95,67.06,32000.0,54.3045,54.3937,54.2802,54.3694,32000.0
2008-09-09 15:10:00,67.07,67.12,67.0,67.06,29400.0,54.3775,54.418,54.3207,54.3694,29400.0
2008-09-09 15:15:00,67.07,67.11,66.91,66.94,38900.0,54.3775,54.4099,54.2478,54.2721,38900.0
2008-09-09 15:20:00,66.93,67.01,66.92,66.98,39700.0,54.264,54.3288,54.2559,54.3045,39700.0
2008-09-09 15:25:00,66.97,67.01,66.97,67.01,59600.0,54.2964,54.3288,54.2964,54.3288,59600.0
2008-09-09 15:30:00,67.0,67.03,66.95,66.99,80600.0,54.3207,54.3451,54.2802,54.3126,80600.0
2008-09-09 15:35:00,66.99,67.04,66.97,67.0,85800.0,54.3126,54.3532,54.2964,54.3207,85800.0
2008-09-09 15:40:00,66.98,67.02,66.93,66.97,77900.0,54.3045,54.3369,54.264,54.2964,77900.0
2008-09-09 15:45:00,66.98,67.09,66.96,67.0,69600.0,54.3045,54.3937,54.2883,54.3207,69600.0
2008-09-09 15:50:00,67.02,67.06,66.86,66.87,33200.0,54.3369,54.3694,54.2072,54.2153,33200.0
2008-09-09 15:55:00,66.87,66.9,66.79,66.82,48800.0,54.2153,54.2397,54.1505,54.1748,48800.0
2008-09-10 09:30:00,66.87,66.91,66.08,66.46,38700.0,54.2153,54.2478,53.5748,53.8829,38700.0
2008-09-10 09:35:00,66.49,66.5,66.05,66.34,30700.0,53.9072,53.9153,53.5505,53.7856,30700.0
2008-09-10 09:40:00,66.28,66.55,66.05,66.26,40500.0,53.737,53.9559,53.5505,53.7208,40500.0
2008-09-10 09:45:00,66.35,66.41,65.98,66.01,115800.0,53.7937,53.8424,53.4938,53.5181,115800.0
2008-09-10 09:50:00,66.01,66.03,65.87,65.95,46800.0,53.5181,53.5343,53.4046,53.4694,46800.0
2008-09-10 09:55:00,65.96,65.99,65.78,65.91,24100.0,53.4775,53.5019,53.3316,53.437,24100.0
2008-09-10 10:00:00,65.95,66.13,65.93,66.11,30000.0,53.4694,53.6154,53.4532,53.5992,30000.0
2008-09-10 10:05:00,66.1,66.11,65.84,65.89,18600.0,53.591,53.5992,53.3802,53.4208,18600.0
2008-09-10 10:10:00,65.9,66.08,65.89,65.98,18500.0,53.4289,53.5748,53.4208,53.4938,18500.0
2008-09-10 10:15:00,66.03,66.17,66.0,66.16,10800.0,53.5343,53.6478,53.51,53.6397,10800.0
2008-09-10 10:20:00,66.15,66.16,65.92,65.92,17900.0,53.6316,53.6397,53.4451,53.4451,17900.0
2008-09-10 10:25:00,65.94,65.97,65.83,65.89,54100.0,53.4613,53.4856,53.3721,53.4208,54100.0
2008-09-10 10:30:00,65.88,65.91,65.68,65.68,27200.0,53.4127,53.437,53.2505,53.2505,27200.0
2008-09-10 10:35:00,65.67,65.76,65.54,65.56,87400.0,53.2424,53.3154,53.137,53.1532,87400.0
2008-09-10 10:40:00,65.54,65.63,65.5,65.63,38600.0,53.137,53.21,53.1046,53.21,38600.0
2008-09-10 10:45:00,65.62,65.66,65.54,65.54,34700.0,53.2019,53.2343,53.137,53.137,34700.0
2008-09-10 10:50:00,65.52,65.69,65.52,65.56,23100.0,53.1208,53.2586,53.1208,53.1532,23100.0
2008-09-10 10:55:00,65.6,65.66,65.53,65.58,13500.0,53.1857,53.2343,53.1289,53.1695,13500.0
2008-09-10 11:00:00,65.58,65.64,65.5,65.64,16700.0,53.1695,53.2181,53.1046,53.2181,16700.0
2008-09-10 11:05:00,65.63,65.71,65.5,65.5,124500.0,53.21,53.2749,53.1046,53.1046,124500.0
2008-09-10 11:10:00,65.52,65.53,65.44,65.44,26200.0,53.1208,53.1289,53.0559,53.0559,26200.0
2008-09-10 11:15:00,65.44,65.47,65.33,65.44,36200.0,53.0559,53.0803,52.9668,53.0559,36200.0
2008-09-10 11:20:00,65.44,65.5,65.39,65.42,21300.0,53.0559,53.1046,53.0154,53.0397,21300.0
2008-09-10 11:25:00,65.41,65.41,65.34,65.37,34400.0,53.0316,53.0316,52.9749,52.9992,34400.0
2008-09-10 11:30:00,65.37,65.56,65.34,65.51,36500.0,52.9992,53.1532,52.9749,53.1127,36500.0
2008-09-10 11:35:00,65.49,65.59,65.32,65.34,47800.0,53.0965,53.1776,52.9587,52.9749,47800.0
2008-09-10 11:40:00,65.33,65.33,65.26,65.3,45200.0,52.9668,52.9668,52.91,52.9424,45200.0
2008-09-10 11:45:00,65.3,65.35,65.29,65.31,34200.0,52.9424,52.983,52.9343,52.9505,34200.0
2008-09-10 11:50:00,65.32,65.33,65.17,65.17,21200.0,52.9587,52.9668,52.837,52.837,21200.0
2008-09-10 11:55:00,65.17,65.22,65.16,65.17,16400.0,52.837,52.8776,52.8289,52.837,16400.0
2008-09-10 12:00:00,65.18,65.2,65.15,65.16,13700.0,52.8451,52.8614,52.8208,52.8289,13700.0
2008-09-10 12:05:00,65.18,65.32,65.16,65.27,20900.0,52.8451,52.9587,52.8289,52.9181,20900.0
2008-09-10 12:10:00,65.28,65.31,65.25,65.26,12000.0,52.9262,52.9505,52.9019,52.91,12000.0
2008-09-10 12:15:00,65.25,65.28,65.18,65.19,15000.0,52.9019,52.9262,52.8451,52.8533,15000.0
2008-09-10 12:20:00,65.19,65.25,65.17,65.17,28300.0,52.8533,52.9019,52.837,52.837,28300.0
2008-09-10 12:25:00,65.17,65.2,65.12,65.14,17100.0,52.837,52.8614,52.7965,52.8127,17100.0
2008-09-10 12:30:00,65.14,65.19,65.12,65.15,24700.0,52.8127,52.8533,52.7965,52.8208,24700.0
2008-09-10 12:35:00,65.16,65.32,65.16,65.26,48000.0,52.8289,52.9587,52.8289,52.91,48000.0
2008-09-10 12:40:00,65.27,65.27,65.1,65.12,17700.0,52.9181,52.9181,52.7803,52.7965,17700.0
2008-09-10 12:45:00,65.12,65.12,65.01,65.02,27100.0,52.7965,52.7965,52.7073,52.7154,27100.0
2008-09-10 12:50:00,65.01,65.02,64.81,64.81,59100.0,52.7073,52.7154,52.5452,52.5452,59100.0
2008-09-10 12:55:00,64.82,64.83,64.66,64.76,59800.0,52.5533,52.5614,52.4236,52.5046,59800.0
2008-09-10 13:00:00,64.75,64.87,64.75,64.86,18500.0,52.4965,52.5938,52.4965,52.5857,18500.0
2008-09-10 13:05:00,64.86,64.87,64.7,64.77,20700.0,52.5857,52.5938,52.456,52.5127,20700.0
2008-09-10 13:10:00,64.73,64.83,64.73,64.79,9700.0,52.4803,52.5614,52.4803,52.529,9700.0
2008-09-10 13:15:00,64.78,64.89,64.78,64.89,8900.0,52.5208,52.61,52.5208,52.61,8900.0
2008-09-10 13:20:00,64.9,65.01,64.88,65.0,16800.0,52.6181,52.7073,52.6019,52.6992,16800.0
2008-09-10 13:25:00,65.0,65.0,64.94,64.95,7800.0,52.6992,52.6992,52.6506,52.6587,7800.0
2008-09-10 13:30:00,64.95,64.98,64.92,64.92,9800.0,52.6587,52.683,52.6344,52.6344,9800.0
2008-09-10 13:35:00,64.93,65.01,64.89,65.0,14800.0,52.6425,52.7073,52.61,52.6992,14800.0
2008-09-10 13:40:00,65.0,65.02,64.95,64.99,18600.0,52.6992,52.7154,52.6587,52.6911,18600.0
2008-09-10 13:45:00,65.0,65.02,64.95,65.0,10600.0,52.6992,52.7154,52.6587,52.6992,10600.0
2008-09-10 13:50:00,65.01,65.02,64.91,64.96,23300.0,52.7073,52.7154,52.6262,52.6668,23300.0
2008-09-10 13:55:00,64.96,64.97,64.88,64.89,6600.0,52.6668,52.6749,52.6019,52.61,6600.0
2008-09-10 14:00:00,64.89,65.02,64.88,64.98,20800.0,52.61,52.7154,52.6019,52.683,20800.0
2008-09-10 14:05:00,64.97,65.0,64.86,64.92,43600.0,52.6749,52.6992,52.5857,52.6344,43600.0
2008-09-10 14:10:00,64.92,64.97,64.89,64.9,40900.0,52.6344,52.6749,52.61,52.6181,40900.0
2008-09-10 14:15:00,64.9,64.94,64.86,64.9,65900.0,52.6181,52.6506,52.5857,52.6181,65900.0
2008-09-10 14:20:00,64.9,64.91,64.85,64.85,35500.0,52.6181,52.6262,52.5776,52.5776,35500.0
2008-09-10 14:25:00,64.86,64.87,64.82,64.85,24100.0,52.5857,52.5938,52.5533,52.5776,24100.0
2008-09-10 14:30:00,64.84,64.86,64.77,64.79,31500.0,52.5695,52.5857,52.5127,52.529,31500.0
2008-09-10 14:35:00,64.79,64.83,64.76,64.83,25600.0,52.529,52.5614,52.5046,52.5614,25600.0
2008-09-10 14:40:00,64.83,64.92,64.81,64.89,28300.0,52.5614,52.6344,52.5452,52.61,28300.0
2008-09-10 14:45:00,64.89,64.9,64.83,64.87,21300.0,52.61,52.6181,52.5614,52.5938,21300.0
2008-09-10 14:50:00,64.89,64.89,64.85,64.86,45000.0,52.61,52.61,52.5776,52.5857,45000.0
2008-09-10 14:55:00,64.85,64.94,64.78,64.94,28300.0,52.5776,52.6506,52.5208,52.6506,28300.0
2008-09-10 15:00:00,64.95,64.95,64.84,64.85,47000.0,52.6587,52.6587,52.5695,52.5776,47000.0
2008-09-10 15:05:00,64.86,64.89,64.83,64.86,34600.0,52.5857,52.61,52.5614,52.5857,34600.0
2008-09-10 15:10:00,64.86,65.05,64.8,65.01,73500.0,52.5857,52.7398,52.5371,52.7073,73500.0
2008-09-10 15:15:00,65.0,65.07,64.92,64.95,188200.0,52.6992,52.756,52.6344,52.6587,188200.0
2008-09-10 15:20:00,64.95,65.04,64.94,65.03,44700.0,52.6587,52.7316,52.6506,52.7235,44700.0
2008-09-10 15:25:00,65.06,65.09,64.99,65.07,38700.0,52.7479,52.7722,52.6911,52.756,38700.0
2008-09-10 15:30:00,65.1,65.14,65.01,65.08,46100.0,52.7803,52.8127,52.7073,52.7641,46100.0
2008-09-10 15:35:00,65.08,65.11,65.02,65.04,43700.0,52.7641,52.7884,52.7154,52.7316,43700.0
2008-09-10 15:40:00,65.03,65.11,64.92,65.11,38500.0,52.7235,52.7884,52.6344,52.7884,38500.0
2008-09-10 15:45:00,65.09,65.11,64.96,65.0,33600.0,52.7722,52.7884,52.6668,52.6992,33600.0
2008-09-10 15:50:00,65.01,65.09,65.0,65.03,40500.0,52.7073,52.7722,52.6992,52.7235,40500.0
2008-09-10 15:55:00,65.05,65.05,64.88,64.92,65800.0,52.7398,52.7398,52.6019,52.6344,65800.0
2008-09-11 09:30:00,64.69,64.69,63.61,63.62,90600.0,52.4479,52.4479,51.5723,51.5804,90600.0
2008-09-11 09:35:00,63.62,63.78,63.5,63.51,98300.0,51.5804,51.7101,51.4831,51.4912,98300.0
2008-09-11 09:40:00,63.51,63.87,63.51,63.61,59800.0,51.4912,51.7831,51.4912,51.5723,59800.0
2008-09-11 09:45:00,63.59,64.11,63.57,63.99,54200.0,51.556,51.9776,51.5398,51.8803,54200.0
2008-09-11 09:50:00,64.01,64.17,63.92,64.08,39200.0,51.8966,52.0263,51.8236,51.9533,39200.0
2008-09-11 09:55:00,64.06,64.1,63.89,64.03,44700.0,51.9371,51.9695,51.7993,51.9128,44700.0
2008-09-11 10:00:00,64.03,64.38,64.03,64.31,18700.0,51.9128,52.1965,51.9128,52.1398,18700.0
2008-09-11 10:05:00,64.3,64.37,64.21,64.31,17900.0,52.1317,52.1884,52.0587,52.1398,17900.0
2008-09-11 10:10:00,64.28,64.34,64.14,64.25,64400.0,52.1155,52.1641,52.002,52.0911,64400.0
2008-09-11 10:15:00,64.25,64.28,64.17,64.22,14200.0,52.0911,52.1155,52.0263,52.0668,14200.0
2008-09-11 10:20:00,64.22,64.3,64.2,64.29,14600.0,52.0668,52.1317,52.0506,52.1236,14600.0
2008-09-11 10:25:00,64.29,64.36,64.25,64.34,20700.0,52.1236,52.1803,52.0911,52.1641,20700.0
2008-09-11 10:30:00,64.34,64.44,64.32,64.44,13200.0,52.1641,52.2452,52.1479,52.2452,13200.0
2008-09-11 10:35:00,64.48,64.53,64.4,64.51,23400.0,52.2776,52.3182,52.2128,52.3019,23400.0
2008-09-11 10:40:00,64.51,64.61,64.39,64.54,28900.0,52.3019,52.383,52.2047,52.3263,28900.0
2008-09-11 10:45:00,64.53,64.61,64.41,64.59,25500.0,52.3182,52.383,52.2209,52.3668,25500.0
2008-09-11 10:50:00,64.59,64.76,64.34,64.38,29700.0,52.3668,52.5046,52.1641,52.1965,29700.0
2008-09-11 10:55:00,64.35,64.45,64.3,64.45,11100.0,52.1722,52.2533,52.1317,52.2533,11100.0
2008-09-11 11:00:00,64.47,64.57,64.44,64.51,9200.0,52.2695,52.3506,52.2452,52.3019,9200.0
2008-09-11 11:05:00,64.55,64.71,64.42,64.42,9100.0,52.3344,52.4641,52.229,52.229,9100.0
2008-09-11 11:10:00,64.43,64.5,64.38,64.5,12000.0,52.2371,52.2938,52.1965,52.2938,12000.0
2008-09-11 11:15:00,64.48,64.5,64.32,64.32,19400.0,52.2776,52.2938,52.1479,52.1479,19400.0
2008-09-11 11:20:00,64.32,64.36,64.13,64.17,75700.0,52.1479,52.1803,51.9939,52.0263,75700.0
2008-09-11 11:25:00,64.15,64.19,64.04,64.1,15300.0,52.0101,52.0425,51.9209,51.9695,15300.0
2008-09-11 11:30:00,64.09,64.25,64.05,64.19,25200.0,51.9614,52.0911,51.929,52.0425,25200.0
2008-09-11 11:35:00,64.18,64.2,64.04,64.09,19100.0,52.0344,52.0506,51.9209,51.9614,19100.0
2008-09-11 11:40:00,64.04,64.14,64.01,64.08,9400.0,51.9209,52.002,51.8966,51.9533,9400.0
2008-09-11 11:45:00,64.1,64.1,63.95,64.0,10400.0,51.9695,51.9695,51.8479,51.8885,10400.0
2008-09-11 11:50:00,64.02,64.12,64.0,64.06,9700.0,51.9047,51.9857,51.8885,51.9371,9700.0
2008-09-11 11:55:00,64.1,64.15,63.94,64.15,11000.0,51.9695,52.0101,51.8398,52.0101,11000.0
2008-09-11 12:00:00,64.15,64.35,64.15,64.25,14100.0,52.0101,52.1722,52.0101,52.0911,14100.0
2008-09-11 12:05:00,64.24,64.24,64.07,64.07,17500.0,52.083,52.083,51.9452,51.9452,17500.0
2008-09-11 12:10:00,64.07,64.12,64.05,64.1,7800.0,51.9452,51.9857,51.929,51.9695,7800.0
2008-09-11 12:15:00,64.11,64.19,64.1,64.11,14800.0,51.9776,52.0425,51.9695,51.9776,14800.0
2008-09-11 12:20:00,64.13,64.19,64.12,64.15,6900.0,51.9939,52.0425,51.9857,52.0101,6900.0
2008-09-11 12:25:00,64.14,64.19,64.04,64.18,17200.0,52.002,52.0425,51.9209,52.0344,17200.0
2008-09-11 12:30:00,64.19,64.33,64.02,64.33,23700.0,52.0425,52.156,51.9047,52.156,23700.0
2008-09-11 12:35:00,64.32,64.44,64.25,64.34,42600.0,52.1479,52.2452,52.0911,52.1641,42600.0
2008-09-11 12:40:00,64.29,64.37,64.23,64.28,46000.0,52.1236,52.1884,52.0749,52.1155,46000.0
2008-09-11 12:45:00,64.26,64.36,64.23,64.23,31900.0,52.0993,52.1803,52.0749,52.0749,31900.0
2008-09-11 12:50:00,64.24,64.32,64.18,64.25,12200.0,52.083,52.1479,52.0344,52.0911,12200.0
2008-09-11 12:55:00,64.25,64.34,64.21,64.27,6400.0,52.0911,52.1641,52.0587,52.1074,6400.0
2008-09-11 13:00:00,64.27,64.32,64.16,64.19,7200.0,52.1074,52.1479,52.0182,52.0425,7200.0
2008-09-11 13:05:00,64.21,64.23,64.11,64.22,9400.0,52.0587,52.0749,51.9776,52.0668,9400.0
2008-09-11 13:10:00,64.24,64.27,64.17,64.26,10900.0,52.083,52.1074,52.0263,52.0993,10900.0
2008-09-11 13:15:00,64.26,64.28,64.14,64.18,31000.0,52.0993,52.1155,52.002,52.0344,31000.0
2008-09-11 13:20:00,64.18,64.24,64.11,64.13,24200.0,52.0344,52.083,51.9776,51.9939,24200.0
2008-09-11 13:25:00,64.1,64.32,64.1,64.3,14600.0,51.9695,52.1479,51.9695,52.1317,14600.0
2008-09-11 13:30:00,64.32,64.38,64.19,64.31,26900.0,52.1479,52.1965,52.0425,52.1398,26900.0
2008-09-11 13:35:00,64.29,64.37,64.21,64.34,9800.0,52.1236,52.1884,52.0587,52.1641,9800.0
2008-09-11 13:40:00,64.32,64.36,64.18,64.31,9300.0,52.1479,52.1803,52.0344,52.1398,9300.0
2008-09-11 13:45:00,64.29,64.29,64.13,64.24,18300.0,52.1236,52.1236,51.9939,52.083,18300.0
2008-09-11 13:50:00,64.24,64.44,64.21,64.43,16500.0,52.083,52.2452,52.0587,52.2371,16500.0
2008-09-11 13:55:00,64.43,64.49,64.34,64.49,9400.0,52.2371,52.2857,52.1641,52.2857,9400.0
2008-09-11 14:00:00,64.43,64.53,64.37,64.5,12200.0,52.2371,52.3182,52.1884,52.2938,12200.0
2008-09-11 14:05:00,64.5,64.58,64.5,64.54,16600.0,52.2938,52.3587,52.2938,52.3263,16600.0
2008-09-11 14:10:00,64.54,64.59,64.45,64.5,13100.0,52.3263,52.3668,52.2533,52.2938,13100.0
2008-09-11 14:15:00,64.51,64.73,64.48,64.64,14500.0,52.3019,52.4803,52.2776,52.4073,14500.0
2008-09-11 14:20:00,64.66,64.74,64.54,64.54,13100.0,52.4236,52.4884,52.3263,52.3263,13100.0
2008-09-11 14:25:00,64.55,64.59,64.47,64.56,13900.0,52.3344,52.3668,52.2695,52.3425,13900.0
2008-09-11 14:30:00,64.54,64.64,64.45,64.64,23800.0,52.3263,52.4073,52.2533,52.4073,23800.0
2008-09-11 14:35:00,64.64,64.71,64.59,64.71,20900.0,52.4073,52.4641,52.3668,52.4641,20900.0
2008-09-11 14:40:00,64.71,64.8,64.7,64.72,13300.0,52.4641,52.5371,52.456,52.4722,13300.0
2008-09-11 14:45:00,64.74,64.81,64.72,64.76,22700.0,52.4884,52.5452,52.4722,52.5046,22700.0
2008-09-11 14:50:00,64.78,64.8,64.68,64.75,10700.0,52.5208,52.5371,52.4398,52.4965,10700.0
2008-09-11 14:55:00,64.75,64.76,64.65,64.68,9300.0,52.4965,52.5046,52.4154,52.4398,9300.0
2008-09-11 15:00:00,64.7,64.87,64.69,64.78,20300.0,52.456,52.5938,52.4479,52.5208,20300.0
2008-09-11 15:05:00,64.77,64.89,64.77,64.8,29400.0,52.5127,52.61,52.5127,52.5371,29400.0
2008-09-11 15:10:00,64.84,64.84,64.76,64.77,13300.0,52.5695,52.5695,52.5046,52.5127,13300.0
2008-09-11 15:15:00,64.76,64.78,64.69,64.71,25800.0,52.5046,52.5208,52.4479,52.4641,25800.0
2008-09-11 15:20:00,64.7,64.91,64.7,64.81,28100.0,52.456,52.6262,52.456,52.5452,28100.0
2008-09-11 15:25:00,64.81,64.87,64.6,64.67,31100.0,52.5452,52.5938,52.3749,52.4317,31100.0
2008-09-11 15:30:00,64.68,64.8,64.64,64.74,22700.0,52.4398,52.5371,52.4073,52.4884,22700.0
2008-09-11 15:35:00,64.74,64.8,64.69,64.73,35300.0,52.4884,52.5371,52.4479,52.4803,35300.0
2008-09-11 15:40:00,64.73,64.75,64.65,64.67,74800.0,52.4803,52.4965,52.4154,52.4317,74800.0
2008-09-11 15:45:00,64.67,64.78,64.67,64.71,46700.0,52.4317,52.5208,52.4317,52.4641,46700.0
2008-09-11 15:50:00,64.73,64.77,64.7,64.75,83700.0,52.4803,52.5127,52.456,52.4965,83700.0
2008-09-11 15:55:00,64.75,65.01,64.71,64.79,151200.0,52.4965,52.7073,52.4641,52.529,151200.0
2008-09-12 09:30:00,64.46,64.62,64.25,64.46,16100.0,52.2614,52.3911,52.0911,52.2614,16100.0
2008-09-12 09:35:00,64.45,64.46,64.03,64.24,11700.0,52.2533,52.2614,51.9128,52.083,11700.0
2008-09-12 09:40:00,64.22,64.55,64.1,64.19,28800.0,52.0668,52.3344,51.9695,52.0425,28800.0
2008-09-12 09:45:00,64.21,64.36,64.07,64.32,20500.0,52.0587,52.1803,51.9452,52.1479,20500.0
2008-09-12 09:50:00,64.33,64.44,64.2,64.44,21500.0,52.156,52.2452,52.0506,52.2452,21500.0
2008-09-12 09:55:00,64.41,64.54,64.31,64.34,20500.0,52.2209,52.3263,52.1398,52.1641,20500.0
2008-09-12 10:00:00,64.35,64.45,64.13,64.43,11300.0,52.1722,52.2533,51.9939,52.2371,11300.0
2008-09-12 10:05:00,64.44,64.46,64.31,64.36,9700.0,52.2452,52.2614,52.1398,52.1803,9700.0
2008-09-12 10:10:00,64.36,64.36,64.17,64.21,13300.0,52.1803,52.1803,52.0263,52.0587,13300.0
2008-09-12 10:15:00,64.21,64.31,64.2,64.26,9800.0,52.0587,52.1398,52.0506,52.0993,9800.0
2008-09-12 10:20:00,64.25,64.27,64.16,64.2,14000.0,52.0911,52.1074,52.0182,52.0506,14000.0
2008-09-12 10:25:00,64.18,64.25,64.17,64.17,7100.0,52.0344,52.0911,52.0263,52.0263,7100.0
2008-09-12 10:30:00,64.17,64.27,64.17,64.27,6400.0,52.0263,52.1074,52.0263,52.1074,6400.0
2008-09-12 10:35:00,64.26,64.26,64.17,64.25,7400.0,52.0993,52.0993,52.0263,52.0911,7400.0
2008-09-12 10:40:00,64.25,64.36,64.21,64.36,18500.0,52.0911,52.1803,52.0587,52.1803,18500.0
2008-09-12 10:45:00,64.35,64.47,64.3,64.43,22100.0,52.1722,52.2695,52.1317,52.2371,22100.0
2008-09-12 10:50:00,64.43,64.5,64.35,64.35,18300.0,52.2371,52.2938,52.1722,52.1722,18300.0
2008-09-12 10:55:00,64.35,64.37,64.27,64.32,15800.0,52.1722,52.1884,52.1074,52.1479,15800.0
2008-09-12 11:00:00,64.33,64.52,64.33,64.49,11700.0,52.156,52.31,52.156,52.2857,11700.0
2008-09-12 11:05:00,64.51,64.51,64.41,64.46,39900.0,52.3019,52.3019,52.2209,52.2614,39900.0
2008-09-12 11:10:00,64.45,64.46,64.4,64.4,18100.0,52.2533,52.2614,52.2128,52.2128,18100.0
2008-09-12 11:15:00,64.4,64.43,64.36,64.36,31300.0,52.2128,52.2371,52.1803,52.1803,31300.0
2008-09-12 11:20:00,64.35,64.43,64.29,64.4,20000.0,52.1722,52.2371,52.1236,52.2128,20000.0
2008-09-12 11:25:00,64.4,64.42,64.28,64.29,19300.0,52.2128,52.229,52.1155,52.1236,19300.0
2008-09-12 11:30:00,64.28,64.28,64.13,64.16,19300.0,52.1155,52.1155,51.9939,52.0182,19300.0
2008-09-12 11:35:00,64.18,64.27,64.14,64.26,14100.0,52.0344,52.1074,52.002,52.0993,14100.0
2008-09-12 11:40:00,64.24,64.33,64.21,64.27,10900.0,52.083,52.156,52.0587,52.1074,10900.0
2008-09-12 11:45:00,64.26,64.39,64.24,64.34,12700.0,52.0993,52.2047,52.083,52.1641,12700.0
2008-09-12 11:50:00,64.31,64.37,64.29,64.31,10100.0,52.1398,52.1884,52.1236,52.1398,10100.0
2008-09-12 11:55:00,64.33,64.37,64.26,64.36,14500.0,52.156,52.1884,52.0993,52.1803,14500.0
2008-09-12 12:00:00,64.41,64.46,64.36,64.45,9800.0,52.2209,52.2614,52.1803,52.2533,9800.0
2008-09-12 12:05:00,64.45,64.53,64.45,64.46,12500.0,52.2533,52.3182,52.2533,52.2614,12500.0
2008-09-12 12:10:00,64.46,64.48,64.43,64.44,13400.0,52.2614,52.2776,52.2371,52.2452,13400.0
2008-09-12 12:15:00,64.44,64.49,64.41,64.45,21600.0,52.2452,52.2857,52.2209,52.2533,21600.0
2008-09-12 12:20:00,64.42,64.46,64.4,64.42,34000.0,52.229,52.2614,52.2128,52.229,34000.0
2008-09-12 12:25:00,64.42,64.47,64.36,64.42,13500.0,52.229,52.2695,52.1803,52.229,13500.0
2008-09-12 12:30:00,64.43,64.46,64.34,64.46,59600.0,52.2371,52.2614,52.1641,52.2614,59600.0
2008-09-12 12:35:00,64.46,64.51,64.43,64.46,14000.0,52.2614,52.3019,52.2371,52.2614,14000.0
2008-09-12 12:40:00,64.47,64.51,64.46,64.47,10300.0,52.2695,52.3019,52.2614,52.2695,10300.0
2008-09-12 12:45:00,64.46,64.46,64.31,64.36,18300.0,52.2614,52.2614,52.1398,52.1803,18300.0
2008-09-12 12:50:00,64.35,64.36,64.25,64.25,10400.0,52.1722,52.1803,52.0911,52.0911,10400.0
2008-09-12 12:55:00,64.25,64.29,64.21,64.24,6500.0,52.0911,52.1236,52.0587,52.083,6500.0
2008-09-12 13:00:00,64.25,64.27,64.2,64.25,13300.0,52.0911,52.1074,52.0506,52.0911,13300.0
2008-09-12 13:05:00,64.22,64.24,64.16,64.22,8000.0,52.0668,52.083,52.0182,52.0668,8000.0
2008-09-12 13:10:00,64.19,64.26,64.15,64.19,13200.0,52.0425,52.0993,52.0101,52.0425,13200.0
2008-09-12 13:15:00,64.22,64.31,64.18,64.2,41900.0,52.0668,52.1398,52.0344,52.0506,41900.0
2008-09-12 13:20:00,64.21,64.22,64.04,64.09,84700.0,52.0587,52.0668,51.9209,51.9614,84700.0
2008-09-12 13:25:00,64.08,64.18,64.06,64.09,27800.0,51.9533,52.0344,51.9371,51.9614,27800.0
2008-09-12 13:30:00,64.09,64.14,64.08,64.1,24400.0,51.9614,52.002,51.9533,51.9695,24400.0
2008-09-12 13:35:00,64.09,64.09,64.02,64.06,19700.0,51.9614,51.9614,51.9047,51.9371,19700.0
2008-09-12 13:40:00,64.04,64.08,64.02,64.03,41800.0,51.9209,51.9533,51.9047,51.9128,41800.0
2008-09-12 13:45:00,64.02,64.07,63.79,63.85,75600.0,51.9047,51.9452,51.7182,51.7668,75600.0
2008-09-12 13:50:00,63.85,63.9,63.78,63.88,29700.0,51.7668,51.8074,51.7101,51.7912,29700.0
2008-09-12 13:55:00,63.88,63.94,63.86,63.94,9300.0,51.7912,51.8398,51.775,51.8398,9300.0
2008-09-12 14:00:00,63.96,63.96,63.79,63.88,23400.0,51.856,51.856,51.7182,51.7912,23400.0
2008-09-12 14:05:00,63.89,63.96,63.84,63.84,18500.0,51.7993,51.856,51.7587,51.7587,18500.0
2008-09-12 14:10:00,63.88,64.0,63.85,63.91,12400.0,51.7912,51.8885,51.7668,51.8155,12400.0
2008-09-12 14:15:00,63.91,63.95,63.86,63.89,55800.0,51.8155,51.8479,51.775,51.7993,55800.0
2008-09-12 14:20:00,63.92,64.02,63.89,64.0,17300.0,51.8236,51.9047,51.7993,51.8885,17300.0
2008-09-12 14:25:00,63.99,63.99,63.9,63.93,16400.0,51.8803,51.8803,51.8074,51.8317,16400.0
2008-09-12 14:30:00,63.93,64.03,63.9,63.99,32800.0,51.8317,51.9128,51.8074,51.8803,32800.0
2008-09-12 14:35:00,63.99,64.09,63.99,64.09,16900.0,51.8803,51.9614,51.8803,51.9614,16900.0
2008-09-12 14:40:00,64.09,64.22,64.09,64.21,63500.0,51.9614,52.0668,51.9614,52.0587,63500.0
2008-09-12 14:45:00,64.19,64.32,64.19,64.31,20700.0,52.0425,52.1479,52.0425,52.1398,20700.0
2008-09-12 14:50:00,64.31,64.33,64.12,64.17,40400.0,52.1398,52.156,51.9857,52.0263,40400.0
2008-09-12 14:55:00,64.15,64.25,64.13,64.21,88900.0,52.0101,52.0911,51.9939,52.0587,88900.0
2008-09-12 15:00:00,64.21,64.25,64.18,64.2,19300.0,52.0587,52.0911,52.0344,52.0506,19300.0
2008-09-12 15:05:00,64.21,64.21,64.09,64.11,64200.0,52.0587,52.0587,51.9614,51.9776,64200.0
2008-09-12 15:10:00,64.09,64.29,64.09,64.29,20000.0,51.9614,52.1236,51.9614,52.1236,20000.0
2008-09-12 15:15:00,64.29,64.4,64.27,64.27,25300.0,52.1236,52.2128,52.1074,52.1074,25300.0
2008-09-12 15:20:00,64.23,64.29,64.15,64.29,25500.0,52.0749,52.1236,52.0101,52.1236,25500.0
2008-09-12 15:25:00,64.26,64.28,64.12,64.17,32600.0,52.0993,52.1155,51.9857,52.0263,32600.0
2008-09-12 15:30:00,64.17,64.18,64.01,64.01,41500.0,52.0263,52.0344,51.8966,51.8966,41500.0
2008-09-12 15:35:00,64.01,64.01,63.83,63.91,69300.0,51.8966,51.8966,51.7506,51.8155,69300.0
2008-09-12 15:40:00,63.91,64.13,63.91,64.13,30500.0,51.8155,51.9939,51.8155,51.9939,30500.0
2008-09-12 15:45:00,64.13,64.25,64.09,64.09,48800.0,51.9939,52.0911,51.9614,51.9614,48800.0
2008-09-12 15:50:00,64.1,64.16,64.05,64.11,57800.0,51.9695,52.0182,51.929,51.9776,57800.0
2008-09-12 15:55:00,64.11,64.13,64.0,64.03,148600.0,51.9776,51.9939,51.8885,51.9128,148600.0
2008-09-15 09:30:00,63.07,64.05,63.07,63.79,47000.0,51.1345,51.929,51.1345,51.7182,47000.0
2008-09-15 09:35:00,63.9,63.92,63.15,63.15,32900.0,51.8074,51.8236,51.1993,51.1993,32900.0
2008-09-15 09:40:00,63.23,63.25,62.9,63.01,56400.0,51.2642,51.2804,50.9966,51.0858,56400.0
2008-09-15 09:45:00,62.93,63.11,62.75,62.84,36000.0,51.0209,51.1669,50.875,50.948,36000.0
2008-09-15 09:50:00,62.86,63.0,62.69,62.75,55500.0,50.9642,51.0777,50.8264,50.875,55500.0
2008-09-15 09:55:00,62.75,62.78,62.59,62.66,57200.0,50.875,50.8993,50.7453,50.802,57200.0
2008-09-15 10:00:00,62.66,62.69,62.57,62.63,39900.0,50.802,50.8264,50.7291,50.7777,39900.0
2008-09-15 10:05:00,62.63,63.01,62.61,62.98,31500.0,50.7777,51.0858,50.7615,51.0615,31500.0
2008-09-15 10:10:00,62.99,63.5,62.98,63.45,23200.0,51.0696,51.4831,51.0615,51.4425,23200.0
2008-09-15 10:15:00,63.43,63.55,63.43,63.52,35900.0,51.4263,51.5236,51.4263,51.4993,35900.0
2008-09-15 10:20:00,63.54,63.58,63.48,63.48,37400.0,51.5155,51.5479,51.4669,51.4669,37400.0
2008-09-15 10:25:00,63.46,63.46,63.23,63.26,17300.0,51.4506,51.4506,51.2642,51.2885,17300.0
2008-09-15 10:30:00,63.27,63.47,63.1,63.47,24200.0,51.2966,51.4588,51.1588,51.4588,24200.0
2008-09-15 10:35:00,63.47,63.67,63.47,63.63,35500.0,51.4588,51.6209,51.4588,51.5885,35500.0
2008-09-15 10:40:00,63.63,63.64,63.5,63.54,22600.0,51.5885,51.5966,51.4831,51.5155,22600.0
2008-09-15 10:45:00,63.53,63.53,63.39,63.4,53400.0,51.5074,51.5074,51.3939,51.402,53400.0
2008-09-15 10:50:00,63.4,63.56,63.32,63.55,47300.0,51.402,51.5317,51.3371,51.5236,47300.0
2008-09-15 10:55:00,63.57,63.65,63.53,63.65,22800.0,51.5398,51.6047,51.5074,51.6047,22800.0
2008-09-15 11:00:00,63.65,63.66,63.6,63.62,17500.0,51.6047,51.6128,51.5642,51.5804,17500.0
2008-09-15 11:05:00,63.61,63.67,63.6,63.61,18700.0,51.5723,51.6209,51.5642,51.5723,18700.0
2008-09-15 11:10:00,63.63,63.63,63.52,63.6,24400.0,51.5885,51.5885,51.4993,51.5642,24400.0
2008-09-15 11:15:00,63.6,63.65,63.56,63.64,17700.0,51.5642,51.6047,51.5317,51.5966,17700.0
2008-09-15 11:20:00,63.65,63.83,63.59,63.77,45800.0,51.6047,51.7506,51.556,51.702,45800.0
2008-09-15 11:25:00,63.78,63.8,63.6,63.63,20900.0,51.7101,51.7263,51.5642,51.5885,20900.0
2008-09-15 11:30:00,63.62,63.68,63.58,63.59,13400.0,51.5804,51.629,51.5479,51.556,13400.0
2008-09-15 11:35:00,63.59,63.66,63.56,63.64,10300.0,51.556,51.6128,51.5317,51.5966,10300.0
2008-09-15 11:40:00,63.64,63.72,63.62,63.67,30400.0,51.5966,51.6614,51.5804,51.6209,30400.0
2008-09-15 11:45:00,63.69,63.7,63.57,63.64,23300.0,51.6371,51.6452,51.5398,51.5966,23300.0
2008-09-15 11:50:00,63.61,63.73,63.59,63.63,13800.0,51.5723,51.6696,51.556,51.5885,13800.0
2008-09-15 11:55:00,63.65,63.73,63.57,63.62,11800.0,51.6047,51.6696,51.5398,51.5804,11800.0
2008-09-15 12:00:00,63.6,63.82,63.59,63.77,12300.0,51.5642,51.7425,51.556,51.702,12300.0
2008-09-15 12:05:00,63.79,63.81,63.73,63.77,9600.0,51.7182,51.7344,51.6696,51.702,9600.0
2008-09-15 12:10:00,63.77,64.03,63.77,63.93,37000.0,51.702,51.9128,51.702,51.8317,37000.0
2008-09-15 12:15:00,63.91,64.06,63.84,63.98,41800.0,51.8155,51.9371,51.7587,51.8722,41800.0
2008-09-15 12:20:00,63.98,64.18,63.62,63.91,56600.0,51.8722,52.0344,51.5804,51.8155,56600.0
2008-09-15 12:25:00,63.91,63.97,63.86,63.94,19400.0,51.8155,51.8641,51.775,51.8398,19400.0
2008-09-15 12:30:00,63.95,64.13,63.92,64.1,15700.0,51.8479,51.9939,51.8236,51.9695,15700.0
2008-09-15 12:35:00,64.1,64.12,63.96,63.96,20400.0,51.9695,51.9857,51.856,51.856,20400.0
2008-09-15 12:40:00,63.94,63.97,63.87,63.9,10400.0,51.8398,51.8641,51.7831,51.8074,10400.0
2008-09-15 12:45:00,63.92,63.98,63.76,63.87,24700.0,51.8236,51.8722,51.6939,51.7831,24700.0
2008-09-15 12:50:00,63.88,63.97,63.85,63.86,18700.0,51.7912,51.8641,51.7668,51.775,18700.0
2008-09-15 12:55:00,63.87,63.93,63.72,63.72,22900.0,51.7831,51.8317,51.6614,51.6614,22900.0
2008-09-15 13:00:00,63.74,63.79,63.72,63.78,15200.0,51.6777,51.7182,51.6614,51.7101,15200.0
2008-09-15 13:05:00,63.8,63.83,63.7,63.75,37200.0,51.7263,51.7506,51.6452,51.6858,37200.0
2008-09-15 13:10:00,63.74,63.89,63.7,63.76,38500.0,51.6777,51.7993,51.6452,51.6939,38500.0
2008-09-15 13:15:00,63.75,63.83,63.75,63.83,6700.0,51.6858,51.7506,51.6858,51.7506,6700.0
2008-09-15 13:20:00,63.87,63.95,63.87,63.95,6200.0,51.7831,51.8479,51.7831,51.8479,6200.0
2008-09-15 13:25:00,63.94,63.97,63.9,63.96,11100.0,51.8398,51.8641,51.8074,51.856,11100.0
2008-09-15 13:30:00,63.97,63.97,63.92,63.96,4700.0,51.8641,51.8641,51.8236,51.856,4700.0
2008-09-15 13:35:00,63.95,63.99,63.83,63.86,20600.0,51.8479,51.8803,51.7506,51.775,20600.0
2008-09-15 13:40:00,63.86,64.02,63.8,63.99,36400.0,51.775,51.9047,51.7263,51.8803,36400.0
2008-09-15 13:45:00,63.97,64.01,63.94,63.98,9200.0,51.8641,51.8966,51.8398,51.8722,9200.0
2008-09-15 13:50:00,63.98,64.02,63.93,63.96,23100.0,51.8722,51.9047,51.8317,51.856,23100.0
2008-09-15 13:55:00,63.98,64.06,63.97,64.06,11800.0,51.8722,51.9371,51.8641,51.9371,11800.0
2008-09-15 14:00:00,64.02,64.13,64.01,64.07,25800.0,51.9047,51.9939,51.8966,51.9452,25800.0
2008-09-15 14:05:00,64.07,64.11,64.01,64.02,19300.0,51.9452,51.9776,51.8966,51.9047,19300.0
2008-09-15 14:10:00,64.02,64.09,64.0,64.05,21100.0,51.9047,51.9614,51.8885,51.929,21100.0
2008-09-15 14:15:00,64.06,64.14,63.93,63.95,26000.0,51.9371,52.002,51.8317,51.8479,26000.0
2008-09-15 14:20:00,63.93,64.0,63.87,63.94,26500.0,51.8317,51.8885,51.7831,51.8398,26500.0
2008-09-15 14:25:00,63.93,63.95,63.86,63.87,20400.0,51.8317,51.8479,51.775,51.7831,20400.0
2008-09-15 14:30:00,63.89,63.92,63.86,63.91,17000.0,51.7993,51.8236,51.775,51.8155,17000.0
2008-09-15 14:35:00,63.9,64.04,63.9,63.98,31600.0,51.8074,51.9209,51.8074,51.8722,31600.0
2008-09-15 14:40:00,63.99,64.07,63.85,64.02,40900.0,51.8803,51.9452,51.7668,51.9047,40900.0
2008-09-15 14:45:00,63.99,64.07,63.93,64.05,15700.0,51.8803,51.9452,51.8317,51.929,15700.0
2008-09-15 14:50:00,64.04,64.13,64.04,64.12,36500.0,51.9209,51.9939,51.9209,51.9857,36500.0
2008-09-15 14:55:00,64.12,64.24,64.08,64.19,35400.0,51.9857,52.083,51.9533,52.0425,35400.0
2008-09-15 15:00:00,64.19,64.19,63.99,64.0,16400.0,52.0425,52.0425,51.8803,51.8885,16400.0
2008-09-15 15:05:00,64.0,64.08,63.78,63.88,18500.0,51.8885,51.9533,51.7101,51.7912,18500.0
2008-09-15 15:10:00,63.89,63.96,63.83,63.95,11800.0,51.7993,51.856,51.7506,51.8479,11800.0
2008-09-15 15:15:00,63.96,64.0,63.86,63.93,10900.0,51.856,51.8885,51.775,51.8317,10900.0
2008-09-15 15:20:00,63.93,63.97,63.72,63.77,10900.0,51.8317,51.8641,51.6614,51.702,10900.0
2008-09-15 15:25:00,63.73,63.81,63.67,63.76,21400.0,51.6696,51.7344,51.6209,51.6939,21400.0
2008-09-15 15:30:00,63.77,63.92,63.7,63.84,32900.0,51.702,51.8236,51.6452,51.7587,32900.0
2008-09-15 15:35:00,63.84,63.84,63.73,63.82,24000.0,51.7587,51.7587,51.6696,51.7425,24000.0
2008-09-15 15:40:00,63.78,63.82,63.7,63.79,67600.0,51.7101,51.7425,51.6452,51.7182,67600.0
2008-09-15 15:45:00,63.75,63.77,63.64,63.64,30200.0,51.6858,51.702,51.5966,51.5966,30200.0
2008-09-15 15:50:00,63.65,63.66,63.2,63.27,66900.0,51.6047,51.6128,51.2399,51.2966,66900.0
2008-09-15 15:55:00,63.26,63.26,63.09,63.2,97300.0,51.2885,51.2885,51.1507,51.2399,97300.0
2008-09-16 09:30:00,62.55,62.71,62.34,62.68,31200.0,50.7129,50.8426,50.5426,50.8183,31200.0
2008-09-16 09:35:00,62.71,62.75,62.19,62.45,22000.0,50.8426,50.875,50.421,50.6318,22000.0
2008-09-16 09:40:00,62.45,62.82,62.45,62.63,28200.0,50.6318,50.9318,50.6318,50.7777,28200.0
2008-09-16 09:45:00,62.65,62.89,62.63,62.87,25200.0,50.7939,50.9885,50.7777,50.9723,25200.0
2008-09-16 09:50:00,62.91,62.91,62.55,62.66,22000.0,51.0047,51.0047,50.7129,50.802,22000.0
2008-09-16 09:55:00,62.64,62.65,62.01,62.08,30400.0,50.7858,50.7939,50.275,50.3318,30400.0
2008-09-16 10:00:00,62.05,62.14,62.0,62.12,41600.0,50.3075,50.3804,50.2669,50.3642,41600.0
2008-09-16 10:05:00,62.11,62.38,62.08,62.37,34600.0,50.3561,50.575,50.3318,50.5669,34600.0
2008-09-16 10:10:00,62.35,62.54,62.18,62.5,34800.0,50.5507,50.7048,50.4129,50.6723,34800.0
2008-09-16 10:15:00,62.53,62.53,62.4,62.53,26200.0,50.6966,50.6966,50.5912,50.6966,26200.0
2008-09-16 10:20:00,62.53,62.61,62.47,62.56,17400.0,50.6966,50.7615,50.648,50.721,17400.0
2008-09-16 10:25:00,62.52,62.72,62.5,62.7,26500.0,50.6885,50.8507,50.6723,50.8345,26500.0
2008-09-16 10:30:00,62.67,62.86,62.67,62.71,29000.0,50.8101,50.9642,50.8101,50.8426,29000.0
2008-09-16 10:35:00,62.67,62.75,62.48,62.55,37800.0,50.8101,50.875,50.6561,50.7129,37800.0
2008-09-16 10:40:00,62.51,62.71,62.5,62.67,15400.0,50.6804,50.8426,50.6723,50.8101,15400.0
2008-09-16 10:45:00,62.69,62.85,62.69,62.82,13800.0,50.8264,50.9561,50.8264,50.9318,13800.0
2008-09-16 10:50:00,62.87,63.19,62.75,63.13,33800.0,50.9723,51.2317,50.875,51.1831,33800.0
2008-09-16 10:55:00,63.19,63.29,63.04,63.26,44800.0,51.2317,51.3128,51.1101,51.2885,44800.0
2008-09-16 11:00:00,63.27,63.66,63.25,63.53,32900.0,51.2966,51.6128,51.2804,51.5074,32900.0
2008-09-16 11:05:00,63.54,63.54,63.02,63.06,40000.0,51.5155,51.5155,51.0939,51.1263,40000.0
2008-09-16 11:10:00,63.04,63.09,62.92,63.02,26300.0,51.1101,51.1507,51.0128,51.0939,26300.0
2008-09-16 11:15:00,63.05,63.05,62.87,62.92,21000.0,51.1182,51.1182,50.9723,51.0128,21000.0
2008-09-16 11:20:00,62.92,62.94,62.57,62.59,13200.0,51.0128,51.0291,50.7291,50.7453,13200.0
2008-09-16 11:25:00,62.61,62.65,62.5,62.52,19000.0,50.7615,50.7939,50.6723,50.6885,19000.0
2008-09-16 11:30:00,62.5,62.61,62.46,62.58,17400.0,50.6723,50.7615,50.6399,50.7372,17400.0
2008-09-16 11:35:00,62.57,62.65,62.55,62.58,11700.0,50.7291,50.7939,50.7129,50.7372,11700.0
2008-09-16 11:40:00,62.59,62.77,62.58,62.73,8100.0,50.7453,50.8912,50.7372,50.8588,8100.0
2008-09-16 11:45:00,62.77,62.8,62.67,62.76,8900.0,50.8912,50.9155,50.8101,50.8831,8900.0
2008-09-16 11:50:00,62.78,62.81,62.7,62.74,7900.0,50.8993,50.9237,50.8345,50.8669,7900.0
2008-09-16 11:55:00,62.7,62.73,62.63,62.64,31000.0,50.8345,50.8588,50.7777,50.7858,31000.0
2008-09-16 12:00:00,62.64,62.79,62.5,62.52,18300.0,50.7858,50.9074,50.6723,50.6885,18300.0
2008-09-16 12:05:00,62.51,62.53,62.36,62.41,10700.0,50.6804,50.6966,50.5588,50.5994,10700.0
2008-09-16 12:10:00,62.41,62.48,62.38,62.46,11800.0,50.5994,50.6561,50.575,50.6399,11800.0
2008-09-16 12:15:00,62.45,62.71,62.45,62.68,12400.0,50.6318,50.8426,50.6318,50.8183,12400.0
2008-09-16 12:20:00,62.68,62.71,62.62,62.68,12300.0,50.8183,50.8426,50.7696,50.8183,12300.0
2008-09-16 12:25:00,62.71,62.73,62.61,62.65,10100.0,50.8426,50.8588,50.7615,50.7939,10100.0
2008-09-16 12:30:00,62.66,62.66,62.53,62.59,11000.0,50.802,50.802,50.6966,50.7453,11000.0
2008-09-16 12:35:00,62.6,62.66,62.56,62.66,8900.0,50.7534,50.802,50.721,50.802,8900.0
2008-09-16 12:40:00,62.64,62.66,62.58,62.65,9000.0,50.7858,50.802,50.7372,50.7939,9000.0
2008-09-16 12:45:00,62.64,62.66,62.6,62.64,4600.0,50.7858,50.802,50.7534,50.7858,4600.0
2008-09-16 12:50:00,62.66,62.71,62.66,62.69,4600.0,50.802,50.8426,50.802,50.8264,4600.0
2008-09-16 12:55:00,62.7,62.71,62.65,62.71,7000.0,50.8345,50.8426,50.7939,50.8426,7000.0
2008-09-16 13:00:00,62.71,62.73,62.5,62.56,15900.0,50.8426,50.8588,50.6723,50.721,15900.0
2008-09-16 13:05:00,62.52,62.77,62.52,62.76,8000.0,50.6885,50.8912,50.6885,50.8831,8000.0
2008-09-16 13:10:00,62.77,62.83,62.66,62.72,17100.0,50.8912,50.9399,50.802,50.8507,17100.0
2008-09-16 13:15:00,62.77,62.77,62.55,62.57,12200.0,50.8912,50.8912,50.7129,50.7291,12200.0
2008-09-16 13:20:00,62.57,62.64,62.57,62.61,11400.0,50.7291,50.7858,50.7291,50.7615,11400.0
2008-09-16 13:25:00,62.61,62.62,62.47,62.57,11800.0,50.7615,50.7696,50.648,50.7291,11800.0
2008-09-16 13:30:00,62.55,62.57,62.45,62.49,13000.0,50.7129,50.7291,50.6318,50.6642,13000.0
2008-09-16 13:35:00,62.5,62.52,62.44,62.48,12100.0,50.6723,50.6885,50.6237,50.6561,12100.0
2008-09-16 13:40:00,62.48,62.52,62.41,62.45,15400.0,50.6561,50.6885,50.5994,50.6318,15400.0
2008-09-16 13:45:00,62.45,62.5,62.43,62.43,9300.0,50.6318,50.6723,50.6156,50.6156,9300.0
2008-09-16 13:50:00,62.43,62.44,62.37,62.43,10100.0,50.6156,50.6237,50.5669,50.6156,10100.0
2008-09-16 13:55:00,62.43,62.47,62.36,62.36,9300.0,50.6156,50.648,50.5588,50.5588,9300.0
2008-09-16 14:00:00,62.36,62.41,62.35,62.41,10300.0,50.5588,50.5994,50.5507,50.5994,10300.0
2008-09-16 14:05:00,62.4,62.5,62.36,62.42,8700.0,50.5912,50.6723,50.5588,50.6075,8700.0
2008-09-16 14:10:00,62.41,62.5,62.24,62.24,71700.0,50.5994,50.6723,50.4615,50.4615,71700.0
2008-09-16 14:15:00,62.2,62.41,61.94,62.22,37300.0,50.4291,50.5994,50.2183,50.4453,37300.0
2008-09-16 14:20:00,62.2,62.27,61.95,62.21,28600.0,50.4291,50.4858,50.2264,50.4372,28600.0
2008-09-16 14:25:00,62.2,62.5,62.2,62.48,46800.0,50.4291,50.6723,50.4291,50.6561,46800.0
2008-09-16 14:30:00,62.47,62.56,62.29,62.31,55800.0,50.648,50.721,50.5021,50.5183,55800.0
2008-09-16 14:35:00,62.31,63.0,62.18,63.0,88900.0,50.5183,51.0777,50.4129,51.0777,88900.0
2008-09-16 14:40:00,62.96,63.0,62.58,62.79,35400.0,51.0453,51.0777,50.7372,50.9074,35400.0
2008-09-16 14:45:00,62.82,63.27,62.77,63.22,35700.0,50.9318,51.2966,50.8912,51.2561,35700.0
2008-09-16 14:50:00,63.21,63.31,63.0,63.06,28200.0,51.248,51.329,51.0777,51.1263,28200.0
2008-09-16 14:55:00,63.05,63.32,62.99,63.2,26000.0,51.1182,51.3371,51.0696,51.2399,26000.0
2008-09-16 15:00:00,63.18,63.24,63.13,63.22,24900.0,51.2236,51.2723,51.1831,51.2561,24900.0
2008-09-16 15:05:00,63.22,63.27,63.1,63.21,24700.0,51.2561,51.2966,51.1588,51.248,24700.0
2008-09-16 15:10:00,63.2,63.2,62.9,62.91,18300.0,51.2399,51.2399,50.9966,51.0047,18300.0
2008-09-16 15:15:00,62.91,62.99,62.86,62.95,23600.0,51.0047,51.0696,50.9642,51.0372,23600.0
2008-09-16 15:20:00,62.94,63.06,62.93,63.06,16100.0,51.0291,51.1263,51.0209,51.1263,16100.0
2008-09-16 15:25:00,63.04,63.11,62.95,63.02,21100.0,51.1101,51.1669,51.0372,51.0939,21100.0
2008-09-16 15:30:00,63.04,63.17,63.01,63.1,33800.0,51.1101,51.2155,51.0858,51.1588,33800.0
2008-09-16 15:35:00,63.13,63.26,63.06,63.19,39600.0,51.1831,51.2885,51.1263,51.2317,39600.0
2008-09-16 15:40:00,63.22,63.26,63.13,63.24,29600.0,51.2561,51.2885,51.1831,51.2723,29600.0
2008-09-16 15:45:00,63.25,63.41,63.18,63.38,43100.0,51.2804,51.4101,51.2236,51.3858,43100.0
2008-09-16 15:50:00,63.38,63.52,63.01,63.01,52300.0,51.3858,51.4993,51.0858,51.0858,52300.0
2008-09-16 15:55:00,63.01,63.24,63.0,63.23,66900.0,51.0858,51.2723,51.0777,51.2642,66900.0
2008-09-17 09:30:00,62.26,63.0,62.15,62.28,41700.0,50.4777,51.0777,50.3886,50.494,41700.0
2008-09-17 09:35:00,62.26,62.51,62.23,62.29,48300.0,50.4777,50.6804,50.4534,50.5021,48300.0
2008-09-17 09:40:00,62.27,62.37,62.22,62.24,41900.0,50.4858,50.5669,50.4453,50.4615,41900.0
2008-09-17 09:45:00,62.22,62.51,62.1,62.51,29500.0,50.4453,50.6804,50.348,50.6804,29500.0
2008-09-17 09:50:00,62.53,62.64,62.52,62.64,17000.0,50.6966,50.7858,50.6885,50.7858,17000.0
2008-09-17 09:55:00,62.63,62.69,62.47,62.58,32300.0,50.7777,50.8264,50.648,50.7372,32300.0
2008-09-17 10:00:00,62.58,62.68,62.5,62.53,33200.0,50.7372,50.8183,50.6723,50.6966,33200.0
2008-09-17 10:05:00,62.51,62.59,62.47,62.54,52500.0,50.6804,50.7453,50.648,50.7048,52500.0
2008-09-17 10:10:00,62.55,62.63,62.46,62.51,30700.0,50.7129,50.7777,50.6399,50.6804,30700.0
2008-09-17 10:15:00,62.55,62.83,62.54,62.74,35700.0,50.7129,50.9399,50.7048,50.8669,35700.0
2008-09-17 10:20:00,62.73,62.82,62.7,62.72,32800.0,50.8588,50.9318,50.8345,50.8507,32800.0
2008-09-17 10:25:00,62.72,62.83,62.71,62.83,22200.0,50.8507,50.9399,50.8426,50.9399,22200.0
2008-09-17 10:30:00,62.84,62.96,62.82,62.91,25700.0,50.948,51.0453,50.9318,51.0047,25700.0
2008-09-17 10:35:00,62.91,63.0,62.72,62.8,32800.0,51.0047,51.0777,50.8507,50.9155,32800.0
2008-09-17 10:40:00,62.79,62.9,62.77,62.84,19900.0,50.9074,50.9966,50.8912,50.948,19900.0
2008-09-17 10:45:00,62.84,62.9,62.74,62.76,21000.0,50.948,50.9966,50.8669,50.8831,21000.0
2008-09-17 10:50:00,62.77,62.92,62.72,62.91,15400.0,50.8912,51.0128,50.8507,51.0047,15400.0
2008-09-17 10:55:00,62.91,63.08,62.89,63.01,12700.0,51.0047,51.1426,50.9885,51.0858,12700.0
2008-09-17 11:00:00,63.0,63.07,62.91,62.97,27100.0,51.0777,51.1345,51.0047,51.0534,27100.0
2008-09-17 11:05:00,62.97,63.11,62.97,63.11,11500.0,51.0534,51.1669,51.0534,51.1669,11500.0
2008-09-17 11:10:00,63.1,63.12,62.94,63.01,15600.0,51.1588,51.175,51.0291,51.0858,15600.0
2008-09-17 11:15:00,63.02,63.25,63.01,63.25,33400.0,51.0939,51.2804,51.0858,51.2804,33400.0
2008-09-17 11:20:00,63.26,63.47,63.26,63.47,33000.0,51.2885,51.4588,51.2885,51.4588,33000.0
2008-09-17 11:25:00,63.47,63.48,63.21,63.32,35600.0,51.4588,51.4669,51.248,51.3371,35600.0
2008-09-17 11:30:00,63.32,63.38,63.06,63.08,46800.0,51.3371,51.3858,51.1263,51.1426,46800.0
2008-09-17 11:35:00,63.08,63.18,63.04,63.08,20600.0,51.1426,51.2236,51.1101,51.1426,20600.0
2008-09-17 11:40:00,63.07,63.23,63.03,63.1,21600.0,51.1345,51.2642,51.102,51.1588,21600.0
2008-09-17 11:45:00,63.11,63.29,63.11,63.23,23500.0,51.1669,51.3128,51.1669,51.2642,23500.0
2008-09-17 11:50:00,63.23,63.23,63.15,63.21,11200.0,51.2642,51.2642,51.1993,51.248,11200.0
2008-09-17 11:55:00,63.19,63.19,63.03,63.06,17000.0,51.2317,51.2317,51.102,51.1263,17000.0
2008-09-17 12:00:00,63.06,63.09,62.78,62.78,26100.0,51.1263,51.1507,50.8993,50.8993,26100.0
2008-09-17 12:05:00,62.79,62.92,62.75,62.86,25400.0,50.9074,51.0128,50.875,50.9642,25400.0
2008-09-17 12:10:00,62.85,62.86,62.67,62.69,41100.0,50.9561,50.9642,50.8101,50.8264,41100.0
2008-09-17 12:15:00,62.72,62.76,62.61,62.62,25300.0,50.8507,50.8831,50.7615,50.7696,25300.0
2008-09-17 12:20:00,62.63,62.68,62.6,62.63,24000.0,50.7777,50.8183,50.7534,50.7777,24000.0
2008-09-17 12:25:00,62.63,62.65,62.52,62.55,24500.0,50.7777,50.7939,50.6885,50.7129,24500.0
2008-09-17 12:30:00,62.57,62.82,62.53,62.8,37700.0,50.7291,50.9318,50.6966,50.9155,37700.0
2008-09-17 12:35:00,62.81,62.89,62.79,62.83,17500.0,50.9237,50.9885,50.9074,50.9399,17500.0
2008-09-17 12:40:00,62.82,63.02,62.8,62.9,27900.0,50.9318,51.0939,50.9155,50.9966,27900.0
2008-09-17 12:45:00,62.91,62.92,62.76,62.8,22700.0,51.0047,51.0128,50.8831,50.9155,22700.0
2008-09-17 12:50:00,62.8,62.8,62.7,62.75,15900.0,50.9155,50.9155,50.8345,50.875,15900.0
2008-09-17 12:55:00,62.71,62.76,62.7,62.7,14400.0,50.8426,50.8831,50.8345,50.8345,14400.0
2008-09-17 13:00:00,62.71,62.78,62.68,62.76,23400.0,50.8426,50.8993,50.8183,50.8831,23400.0
2008-09-17 13:05:00,62.75,62.75,62.44,62.47,29100.0,50.875,50.875,50.6237,50.648,29100.0
2008-09-17 13:10:00,62.47,62.57,62.42,62.48,25200.0,50.648,50.7291,50.6075,50.6561,25200.0
2008-09-17 13:15:00,62.48,62.54,62.45,62.49,15400.0,50.6561,50.7048,50.6318,50.6642,15400.0
2008-09-17 13:20:00,62.5,62.55,62.44,62.48,42700.0,50.6723,50.7129,50.6237,50.6561,42700.0
2008-09-17 13:25:00,62.48,62.52,62.42,62.46,36200.0,50.6561,50.6885,50.6075,50.6399,36200.0
2008-09-17 13:30:00,62.44,62.45,62.34,62.39,17600.0,50.6237,50.6318,50.5426,50.5831,17600.0
2008-09-17 13:35:00,62.37,62.43,62.2,62.25,21300.0,50.5669,50.6156,50.4291,50.4696,21300.0
2008-09-17 13:40:00,62.24,62.3,62.09,62.19,39000.0,50.4615,50.5102,50.3399,50.421,39000.0
2008-09-17 13:45:00,62.18,62.19,62.11,62.17,13700.0,50.4129,50.421,50.3561,50.4048,13700.0
2008-09-17 13:50:00,62.17,62.33,62.15,62.27,19800.0,50.4048,50.5345,50.3886,50.4858,19800.0
2008-09-17 13:55:00,62.26,62.39,62.24,62.24,24100.0,50.4777,50.5831,50.4615,50.4615,24100.0
2008-09-17 14:00:00,62.24,62.3,62.14,62.26,27900.0,50.4615,50.5102,50.3804,50.4777,27900.0
2008-09-17 14:05:00,62.25,62.29,62.2,62.28,19600.0,50.4696,50.5021,50.4291,50.494,19600.0
2008-09-17 14:10:00,62.28,62.28,61.9,61.91,38200.0,50.494,50.494,50.1859,50.194,38200.0
2008-09-17 14:15:00,61.93,61.94,61.79,61.94,41300.0,50.2102,50.2183,50.0967,50.2183,41300.0
2008-09-17 14:20:00,61.97,62.26,61.97,62.23,42700.0,50.2426,50.4777,50.2426,50.4534,42700.0
2008-09-17 14:25:00,62.22,62.37,62.09,62.37,26600.0,50.4453,50.5669,50.3399,50.5669,26600.0
2008-09-17 14:30:00,62.42,62.52,62.27,62.52,19800.0,50.6075,50.6885,50.4858,50.6885,19800.0
2008-09-17 14:35:00,62.52,62.61,62.41,62.44,45300.0,50.6885,50.7615,50.5994,50.6237,45300.0
2008-09-17 14:40:00,62.44,62.54,62.39,62.47,31500.0,50.6237,50.7048,50.5831,50.648,31500.0
2008-09-17 14:45:00,62.46,62.62,62.38,62.38,29200.0,50.6399,50.7696,50.575,50.575,29200.0
2008-09-17 14:50:00,62.35,62.37,62.28,62.31,19000.0,50.5507,50.5669,50.494,50.5183,19000.0
2008-09-17 14:55:00,62.32,62.41,62.28,62.4,17800.0,50.5264,50.5994,50.494,50.5912,17800.0
2008-09-17 15:00:00,62.37,62.52,62.36,62.44,32800.0,50.5669,50.6885,50.5588,50.6237,32800.0
2008-09-17 15:05:00,62.47,62.62,62.44,62.45,27000.0,50.648,50.7696,50.6237,50.6318,27000.0
2008-09-17 15:10:00,62.45,62.58,62.34,62.37,24700.0,50.6318,50.7372,50.5426,50.5669,24700.0
2008-09-17 15:15:00,62.37,62.46,62.31,62.38,26600.0,50.5669,50.6399,50.5183,50.575,26600.0
2008-09-17 15:20:00,62.4,62.52,62.32,62.32,50100.0,50.5912,50.6885,50.5264,50.5264,50100.0
2008-09-17 15:25:00,62.32,62.53,62.3,62.51,29100.0,50.5264,50.6966,50.5102,50.6804,29100.0
2008-09-17 15:30:00,62.52,62.53,62.31,62.38,39300.0,50.6885,50.6966,50.5183,50.575,39300.0
2008-09-17 15:35:00,62.38,62.38,62.07,62.12,43700.0,50.575,50.575,50.3237,50.3642,43700.0
2008-09-17 15:40:00,62.12,62.2,62.07,62.2,49500.0,50.3642,50.4291,50.3237,50.4291,49500.0
2008-09-17 15:45:00,62.2,62.31,62.19,62.24,47600.0,50.4291,50.5183,50.421,50.4615,47600.0
2008-09-17 15:50:00,62.25,62.25,61.78,61.89,53800.0,50.4696,50.4696,50.0886,50.1778,53800.0
2008-09-17 15:55:00,61.89,61.89,61.58,61.58,92900.0,50.1778,50.1778,49.9264,49.9264,92900.0
2008-09-18 09:30:00,62.26,62.26,61.17,61.29,75100.0,50.4777,50.4777,49.594,49.6913,75100.0
2008-09-18 09:35:00,61.28,61.45,61.18,61.4,25900.0,49.6832,49.821,49.6021,49.7805,25900.0
2008-09-18 09:40:00,61.39,61.43,61.13,61.15,52900.0,49.7724,49.8048,49.5616,49.5778,52900.0
2008-09-18 09:45:00,61.15,61.44,61.12,61.38,60200.0,49.5778,49.8129,49.5535,49.7643,60200.0
2008-09-18 09:50:00,61.37,61.59,61.27,61.52,44800.0,49.7562,49.9345,49.6751,49.8778,44800.0
2008-09-18 09:55:00,61.52,61.89,61.46,61.84,28000.0,49.8778,50.1778,49.8291,50.1372,28000.0
2008-09-18 10:00:00,61.84,62.2,61.76,61.98,41600.0,50.1372,50.4291,50.0724,50.2507,41600.0
2008-09-18 10:05:00,61.98,62.17,61.96,62.0,42800.0,50.2507,50.4048,50.2345,50.2669,42800.0
2008-09-18 10:10:00,61.96,62.09,61.94,62.05,24600.0,50.2345,50.3399,50.2183,50.3075,24600.0
2008-09-18 10:15:00,62.05,62.15,61.97,62.13,31100.0,50.3075,50.3886,50.2426,50.3723,31100.0
2008-09-18 10:20:00,62.15,62.34,62.15,62.33,19700.0,50.3886,50.5426,50.3886,50.5345,19700.0
2008-09-18 10:25:00,62.34,62.94,62.34,62.78,65900.0,50.5426,51.0291,50.5426,50.8993,65900.0
2008-09-18 10:30:00,62.78,62.8,62.46,62.48,29000.0,50.8993,50.9155,50.6399,50.6561,29000.0
2008-09-18 10:35:00,62.44,62.62,62.33,62.36,44900.0,50.6237,50.7696,50.5345,50.5588,44900.0
2008-09-18 10:40:00,62.39,62.48,62.34,62.39,30000.0,50.5831,50.6561,50.5426,50.5831,30000.0
2008-09-18 10:45:00,62.38,62.38,62.19,62.31,21800.0,50.575,50.575,50.421,50.5183,21800.0
2008-09-18 10:50:00,62.31,62.47,62.29,62.46,31300.0,50.5183,50.648,50.5021,50.6399,31300.0
2008-09-18 10:55:00,62.46,62.5,62.32,62.5,22400.0,50.6399,50.6723,50.5264,50.6723,22400.0
2008-09-18 11:00:00,62.48,62.55,62.43,62.54,29900.0,50.6561,50.7129,50.6156,50.7048,29900.0
2008-09-18 11:05:00,62.54,62.55,62.41,62.54,42100.0,50.7048,50.7129,50.5994,50.7048,42100.0
2008-09-18 11:10:00,62.53,62.55,62.43,62.46,34400.0,50.6966,50.7129,50.6156,50.6399,34400.0
2008-09-18 11:15:00,62.46,62.54,62.16,62.16,33500.0,50.6399,50.7048,50.3967,50.3967,33500.0
2008-09-18 11:20:00,62.16,62.35,62.12,62.34,21500.0,50.3967,50.5507,50.3642,50.5426,21500.0
2008-09-18 11:25:00,62.37,62.55,62.37,62.48,24500.0,50.5669,50.7129,50.5669,50.6561,24500.0
2008-09-18 11:30:00,62.49,62.5,62.27,62.3,31000.0,50.6642,50.6723,50.4858,50.5102,31000.0
2008-09-18 11:35:00,62.3,62.41,62.23,62.32,18200.0,50.5102,50.5994,50.4534,50.5264,18200.0
2008-09-18 11:40:00,62.3,62.34,62.19,62.29,20400.0,50.5102,50.5426,50.421,50.5021,20400.0
2008-09-18 11:45:00,62.29,62.4,62.21,62.31,25700.0,50.5021,50.5912,50.4372,50.5183,25700.0
2008-09-18 11:50:00,62.29,62.3,61.95,62.11,28900.0,50.5021,50.5102,50.2264,50.3561,28900.0
2008-09-18 11:55:00,62.11,62.25,62.11,62.25,24100.0,50.3561,50.4696,50.3561,50.4696,24100.0
2008-09-18 12:00:00,62.25,62.29,62.16,62.18,21000.0,50.4696,50.5021,50.3967,50.4129,21000.0
2008-09-18 12:05:00,62.22,62.22,62.06,62.14,17100.0,50.4453,50.4453,50.3156,50.3804,17100.0
2008-09-18 12:10:00,62.14,62.41,62.11,62.33,26400.0,50.3804,50.5994,50.3561,50.5345,26400.0
2008-09-18 12:15:00,62.36,62.5,62.34,62.49,19600.0,50.5588,50.6723,50.5426,50.6642,19600.0
2008-09-18 12:20:00,62.47,62.52,62.45,62.48,21500.0,50.648,50.6885,50.6318,50.6561,21500.0
2008-09-18 12:25:00,62.47,62.5,62.41,62.5,18400.0,50.648,50.6723,50.5994,50.6723,18400.0
2008-09-18 12:30:00,62.5,62.5,62.29,62.31,26500.0,50.6723,50.6723,50.5021,50.5183,26500.0
2008-09-18 12:35:00,62.33,62.43,62.25,62.27,24900.0,50.5345,50.6156,50.4696,50.4858,24900.0
2008-09-18 12:40:00,62.28,62.36,62.24,62.26,21700.0,50.494,50.5588,50.4615,50.4777,21700.0
2008-09-18 12:45:00,62.26,62.27,61.84,61.9,20400.0,50.4777,50.4858,50.1372,50.1859,20400.0
2008-09-18 12:50:00,61.92,61.99,61.86,61.91,33200.0,50.2021,50.2588,50.1534,50.194,33200.0
2008-09-18 12:55:00,61.91,61.97,61.64,61.66,33400.0,50.194,50.2426,49.9751,49.9913,33400.0
2008-09-18 13:00:00,61.62,61.81,61.62,61.65,27500.0,49.9589,50.1129,49.9589,49.9832,27500.0
2008-09-18 13:05:00,61.69,62.27,61.69,62.1,34400.0,50.0156,50.4858,50.0156,50.348,34400.0
2008-09-18 13:10:00,62.07,62.18,61.82,62.16,20500.0,50.3237,50.4129,50.121,50.3967,20500.0
2008-09-18 13:15:00,62.22,62.29,62.13,62.21,28000.0,50.4453,50.5021,50.3723,50.4372,28000.0
2008-09-18 13:20:00,62.21,62.29,61.97,61.99,32100.0,50.4372,50.5021,50.2426,50.2588,32100.0
2008-09-18 13:25:00,61.99,62.01,61.83,61.96,31200.0,50.2588,50.275,50.1291,50.2345,31200.0
2008-09-18 13:30:00,61.96,62.33,61.93,62.32,42800.0,50.2345,50.5345,50.2102,50.5264,42800.0
2008-09-18 13:35:00,62.34,62.48,62.14,62.47,21300.0,50.5426,50.6561,50.3804,50.648,21300.0
2008-09-18 13:40:00,62.47,62.47,61.98,62.07,27300.0,50.648,50.648,50.2507,50.3237,27300.0
2008-09-18 13:45:00,62.07,62.09,62.02,62.06,21800.0,50.3237,50.3399,50.2832,50.3156,21800.0
2008-09-18 13:50:00,62.11,62.14,61.97,62.0,37900.0,50.3561,50.3804,50.2426,50.2669,37900.0
2008-09-18 13:55:00,62.01,62.2,62.01,62.03,25500.0,50.275,50.4291,50.275,50.2913,25500.0
2008-09-18 14:00:00,62.03,62.08,61.99,62.0,32900.0,50.2913,50.3318,50.2588,50.2669,32900.0
2008-09-18 14:05:00,62.0,62.01,61.77,61.82,41500.0,50.2669,50.275,50.0805,50.121,41500.0
2008-09-18 14:10:00,61.82,62.01,61.81,61.84,33300.0,50.121,50.275,50.1129,50.1372,33300.0
2008-09-18 14:15:00,61.83,62.04,61.81,62.03,28000.0,50.1291,50.2994,50.1129,50.2913,28000.0
2008-09-18 14:20:00,62.03,62.13,61.98,62.13,31800.0,50.2913,50.3723,50.2507,50.3723,31800.0
2008-09-18 14:25:00,62.12,62.2,62.08,62.14,25300.0,50.3642,50.4291,50.3318,50.3804,25300.0
2008-09-18 14:30:00,62.14,62.27,62.11,62.22,43100.0,50.3804,50.4858,50.3561,50.4453,43100.0
2008-09-18 14:35:00,62.23,62.29,61.99,62.03,30800.0,50.4534,50.5021,50.2588,50.2913,30800.0
2008-09-18 14:40:00,62.02,62.31,62.02,62.19,38400.0,50.2832,50.5183,50.2832,50.421,38400.0
2008-09-18 14:45:00,62.19,62.47,62.18,62.46,29200.0,50.421,50.648,50.4129,50.6399,29200.0
2008-09-18 14:50:00,62.47,62.61,62.47,62.54,48000.0,50.648,50.7615,50.648,50.7048,48000.0
2008-09-18 14:55:00,62.53,62.75,62.53,62.72,51600.0,50.6966,50.875,50.6966,50.8507,51600.0
2008-09-18 15:00:00,62.73,63.15,62.71,63.15,63300.0,50.8588,51.1993,50.8426,51.1993,63300.0
2008-09-18 15:05:00,63.19,63.19,62.83,63.09,48700.0,51.2317,51.2317,50.9399,51.1507,48700.0
2008-09-18 15:10:00,63.07,63.68,63.07,63.5,86800.0,51.1345,51.629,51.1345,51.4831,86800.0
2008-09-18 15:15:00,63.51,63.81,63.44,63.78,60000.0,51.4912,51.7344,51.4344,51.7101,60000.0
2008-09-18 15:20:00,63.83,64.1,63.78,64.04,69300.0,51.7506,51.9695,51.7101,51.9209,69300.0
2008-09-18 15:25:00,63.9,63.97,63.57,63.68,91200.0,51.8074,51.8641,51.5398,51.629,91200.0
2008-09-18 15:30:00,63.71,63.92,63.62,63.83,116700.0,51.6533,51.8236,51.5804,51.7506,116700.0
2008-09-18 15:35:00,63.83,64.05,63.55,64.02,233800.0,51.7506,51.929,51.5236,51.9047,233800.0
2008-09-18 15:40:00,63.78,64.3,63.77,64.27,133400.0,51.7101,52.1317,51.702,52.1074,133400.0
2008-09-18 15:45:00,64.29,64.31,63.71,63.71,94800.0,52.1236,52.1398,51.6533,51.6533,94800.0
2008-09-18 15:50:00,63.71,64.18,63.71,63.71,129900.0,51.6533,52.0344,51.6533,51.6533,129900.0
2008-09-18 15:55:00,63.7,63.76,63.17,63.29,86600.0,51.6452,51.6939,51.2155,51.3128,86600.0
2008-09-19 09:30:00,63.8,65.0,62.02,62.74,1800.0,51.7263,52.6992,50.2832,50.8669,1800.0
2008-09-19 09:35:00,62.39,63.6,61.31,62.92,423100.0,50.5831,51.5642,49.7075,51.0128,423100.0
2008-09-19 09:40:00,62.92,64.37,62.91,64.24,23500.0,51.0128,52.1884,51.0047,52.083,23500.0
2008-09-19 09:45:00,64.19,64.85,64.18,64.78,54600.0,52.0425,52.5776,52.0344,52.5208,54600.0
2008-09-19 09:50:00,64.77,65.11,64.74,64.96,44400.0,52.5127,52.7884,52.4884,52.6668,44400.0
2008-09-19 09:55:00,64.95,65.4,64.81,65.3,111800.0,52.6587,53.0235,52.5452,52.9424,111800.0
2008-09-19 10:00:00,65.27,65.36,63.5,63.7,104000.0,52.9181,52.9911,51.4831,51.6452,104000.0
2008-09-19 10:05:00,63.73,64.54,63.73,64.38,31500.0,51.6696,52.3263,51.6696,52.1965,31500.0
2008-09-19 10:10:00,64.49,64.7,64.19,64.46,34700.0,52.2857,52.456,52.0425,52.2614,34700.0
2008-09-19 10:15:00,64.41,64.89,64.41,64.79,41800.0,52.2209,52.61,52.2209,52.529,41800.0
2008-09-19 10:20:00,64.79,64.89,64.56,64.65,113100.0,52.529,52.61,52.3425,52.4154,113100.0
2008-09-19 10:25:00,64.64,64.75,64.32,64.64,97800.0,52.4073,52.4965,52.1479,52.4073,97800.0
2008-09-19 10:30:00,64.64,64.7,64.42,64.61,32100.0,52.4073,52.456,52.229,52.383,32100.0
2008-09-19 10:35:00,64.61,64.7,64.33,64.43,56700.0,52.383,52.456,52.156,52.2371,56700.0
2008-09-19 10:40:00,64.41,64.53,64.35,64.4,24200.0,52.2209,52.3182,52.1722,52.2128,24200.0
2008-09-19 10:45:00,64.41,64.43,64.22,64.25,25500.0,52.2209,52.2371,52.0668,52.0911,25500.0
2008-09-19 10:50:00,64.29,64.35,64.2,64.31,27300.0,52.1236,52.1722,52.0506,52.1398,27300.0
2008-09-19 10:55:00,64.31,64.33,64.22,64.3,33000.0,52.1398,52.156,52.0668,52.1317,33000.0
2008-09-19 11:00:00,64.32,64.95,64.32,64.86,31900.0,52.1479,52.6587,52.1479,52.5857,31900.0
2008-09-19 11:05:00,64.86,64.96,64.66,64.68,55400.0,52.5857,52.6668,52.4236,52.4398,55400.0
2008-09-19 11:10:00,64.69,64.74,64.44,64.5,43700.0,52.4479,52.4884,52.2452,52.2938,43700.0
2008-09-19 11:15:00,64.51,64.63,64.47,64.61,40200.0,52.3019,52.3992,52.2695,52.383,40200.0
2008-09-19 11:20:00,64.62,64.62,64.36,64.39,37600.0,52.3911,52.3911,52.1803,52.2047,37600.0
2008-09-19 11:25:00,64.39,64.42,64.31,64.35,25400.0,52.2047,52.229,52.1398,52.1722,25400.0
2008-09-19 11:30:00,64.35,64.38,64.31,64.35,32800.0,52.1722,52.1965,52.1398,52.1722,32800.0
2008-09-19 11:35:00,64.38,64.44,64.11,64.32,40100.0,52.1965,52.2452,51.9776,52.1479,40100.0
2008-09-19 11:40:00,64.34,64.43,64.29,64.35,17500.0,52.1641,52.2371,52.1236,52.1722,17500.0
2008-09-19 11:45:00,64.35,64.69,64.33,64.67,11600.0,52.1722,52.4479,52.156,52.4317,11600.0
2008-09-19 11:50:00,64.67,64.85,64.59,64.85,21300.0,52.4317,52.5776,52.3668,52.5776,21300.0
2008-09-19 11:55:00,64.84,64.94,64.77,64.9,16100.0,52.5695,52.6506,52.5127,52.6181,16100.0
2008-09-19 12:00:00,64.93,64.99,64.83,64.9,16600.0,52.6425,52.6911,52.5614,52.6181,16600.0
2008-09-19 12:05:00,64.92,64.98,64.87,64.9,21700.0,52.6344,52.683,52.5938,52.6181,21700.0
2008-09-19 12:10:00,64.91,64.92,64.72,64.72,21900.0,52.6262,52.6344,52.4722,52.4722,21900.0
2008-09-19 12:15:00,64.7,64.97,64.7,64.83,24600.0,52.456,52.6749,52.456,52.5614,24600.0
2008-09-19 12:20:00,64.85,64.86,64.76,64.81,16800.0,52.5776,52.5857,52.5046,52.5452,16800.0
2008-09-19 12:25:00,64.81,64.85,64.71,64.8,24000.0,52.5452,52.5776,52.4641,52.5371,24000.0
2008-09-19 12:30:00,64.79,64.82,64.54,64.69,29400.0,52.529,52.5533,52.3263,52.4479,29400.0
2008-09-19 12:35:00,64.71,64.76,64.45,64.51,44300.0,52.4641,52.5046,52.2533,52.3019,44300.0
2008-09-19 12:40:00,64.46,64.57,64.04,64.32,45800.0,52.2614,52.3506,51.9209,52.1479,45800.0
2008-09-19 12:45:00,64.3,64.33,64.2,64.24,25300.0,52.1317,52.156,52.0506,52.083,25300.0
2008-09-19 12:50:00,64.22,64.22,64.13,64.18,15800.0,52.0668,52.0668,51.9939,52.0344,15800.0
2008-09-19 12:55:00,64.16,64.39,64.16,64.23,21000.0,52.0182,52.2047,52.0182,52.0749,21000.0
2008-09-19 13:00:00,64.23,64.25,64.16,64.16,14500.0,52.0749,52.0911,52.0182,52.0182,14500.0
2008-09-19 13:05:00,64.18,64.22,64.01,64.03,15400.0,52.0344,52.0668,51.8966,51.9128,15400.0
2008-09-19 13:10:00,64.03,64.04,63.99,64.01,12500.0,51.9128,51.9209,51.8803,51.8966,12500.0
2008-09-19 13:15:00,64.02,64.14,64.01,64.1,19300.0,51.9047,52.002,51.8966,51.9695,19300.0
2008-09-19 13:20:00,64.11,64.17,64.06,64.15,14500.0,51.9776,52.0263,51.9371,52.0101,14500.0
2008-09-19 13:25:00,64.14,64.23,64.14,64.22,10500.0,52.002,52.0749,52.002,52.0668,10500.0
2008-09-19 13:30:00,64.22,64.23,64.08,64.08,17800.0,52.0668,52.0749,51.9533,51.9533,17800.0
2008-09-19 13:35:00,64.08,64.1,64.05,64.1,13400.0,51.9533,51.9695,51.929,51.9695,13400.0
2008-09-19 13:40:00,64.07,64.12,63.99,64.06,20100.0,51.9452,51.9857,51.8803,51.9371,20100.0
2008-09-19 13:45:00,64.03,64.07,64.0,64.06,10300.0,51.9128,51.9452,51.8885,51.9371,10300.0
2008-09-19 13:50:00,64.08,64.11,64.05,64.08,17800.0,51.9533,51.9776,51.929,51.9533,17800.0
2008-09-19 13:55:00,64.08,64.13,64.06,64.09,15100.0,51.9533,51.9939,51.9371,51.9614,15100.0
2008-09-19 14:00:00,64.11,64.13,63.79,63.95,29600.0,51.9776,51.9939,51.7182,51.8479,29600.0
2008-09-19 14:05:00,63.96,64.04,63.92,64.02,14400.0,51.856,51.9209,51.8236,51.9047,14400.0
2008-09-19 14:10:00,64.03,64.11,63.97,64.08,17900.0,51.9128,51.9776,51.8641,51.9533,17900.0
2008-09-19 14:15:00,64.1,64.1,63.98,64.03,21700.0,51.9695,51.9695,51.8722,51.9128,21700.0
2008-09-19 14:20:00,64.01,64.1,63.99,64.02,29100.0,51.8966,51.9695,51.8803,51.9047,29100.0
2008-09-19 14:25:00,64.03,64.2,64.01,64.14,20900.0,51.9128,52.0506,51.8966,52.002,20900.0
2008-09-19 14:30:00,64.15,64.23,64.14,64.15,17700.0,52.0101,52.0749,52.002,52.0101,17700.0
2008-09-19 14:35:00,64.15,64.19,64.02,64.03,15200.0,52.0101,52.0425,51.9047,51.9128,15200.0
2008-09-19 14:40:00,64.03,64.15,64.02,64.15,12000.0,51.9128,52.0101,51.9047,52.0101,12000.0
2008-09-19 14:45:00,64.15,64.25,64.09,64.21,17600.0,52.0101,52.0911,51.9614,52.0587,17600.0
2008-09-19 14:50:00,64.22,64.22,64.05,64.05,21900.0,52.0668,52.0668,51.929,51.929,21900.0
2008-09-19 14:55:00,64.05,64.11,64.03,64.08,13400.0,51.929,51.9776,51.9128,51.9533,13400.0
2008-09-19 15:00:00,64.08,64.3,64.08,64.2,26400.0,51.9533,52.1317,51.9533,52.0506,26400.0
2008-09-19 15:05:00,64.2,64.22,63.68,63.76,31200.0,52.0506,52.0668,51.629,51.6939,31200.0
2008-09-19 15:10:00,63.77,63.84,63.76,63.77,20700.0,51.702,51.7587,51.6939,51.702,20700.0
2008-09-19 15:15:00,63.78,63.88,63.76,63.85,21800.0,51.7101,51.7912,51.6939,51.7668,21800.0
2008-09-19 15:20:00,63.85,63.99,63.75,63.99,36300.0,51.7668,51.8803,51.6858,51.8803,36300.0
2008-09-19 15:25:00,63.98,64.22,63.94,63.97,41900.0,51.8722,52.0668,51.8398,51.8641,41900.0
2008-09-19 15:30:00,64.02,64.25,63.89,64.08,44800.0,51.9047,52.0911,51.7993,51.9533,44800.0
2008-09-19 15:35:00,64.09,64.16,63.97,64.03,49900.0,51.9614,52.0182,51.8641,51.9128,49900.0
2008-09-19 15:40:00,64.01,64.23,63.86,64.22,74300.0,51.8966,52.0749,51.775,52.0668,74300.0
2008-09-19 15:45:00,64.18,64.23,63.97,63.99,42300.0,52.0344,52.0749,51.8641,51.8803,42300.0
2008-09-19 15:50:00,63.97,64.26,63.94,64.21,69000.0,51.8641,52.0993,51.8398,52.0587,69000.0
2008-09-19 15:55:00,64.2,64.29,64.04,64.18,91400.0,52.0506,52.1236,51.9209,52.0344,91400.0
2008-09-22 09:30:00,63.37,63.98,63.08,63.87,31200.0,51.3777,51.8722,51.1426,51.7831,31200.0
2008-09-22 09:35:00,63.87,64.07,63.79,63.99,20300.0,51.7831,51.9452,51.7182,51.8803,20300.0
2008-09-22 09:40:00,64.04,64.16,63.91,63.91,22000.0,51.9209,52.0182,51.8155,51.8155,22000.0
2008-09-22 09:45:00,63.91,63.91,63.66,63.73,12500.0,51.8155,51.8155,51.6128,51.6696,12500.0
2008-09-22 09:50:00,63.75,63.76,63.64,63.72,12000.0,51.6858,51.6939,51.5966,51.6614,12000.0
2008-09-22 09:55:00,63.73,63.97,63.73,63.91,14900.0,51.6696,51.8641,51.6696,51.8155,14900.0
2008-09-22 10:00:00,63.98,64.31,63.98,64.27,15900.0,51.8722,52.1398,51.8722,52.1074,15900.0
2008-09-22 10:05:00,64.3,64.35,64.26,64.34,14300.0,52.1317,52.1722,52.0993,52.1641,14300.0
2008-09-22 10:10:00,64.36,64.4,64.14,64.14,17700.0,52.1803,52.2128,52.002,52.002,17700.0
2008-09-22 10:15:00,64.16,64.25,64.13,64.14,18100.0,52.0182,52.0911,51.9939,52.002,18100.0
2008-09-22 10:20:00,64.11,64.12,64.07,64.09,6100.0,51.9776,51.9857,51.9452,51.9614,6100.0
2008-09-22 10:25:00,64.1,64.26,64.09,64.25,11700.0,51.9695,52.0993,51.9614,52.0911,11700.0
2008-09-22 10:30:00,64.29,64.41,64.23,64.41,15400.0,52.1236,52.2209,52.0749,52.2209,15400.0
2008-09-22 10:35:00,64.43,64.43,64.37,64.37,11800.0,52.2371,52.2371,52.1884,52.1884,11800.0
2008-09-22 10:40:00,64.36,64.4,64.31,64.33,9800.0,52.1803,52.2128,52.1398,52.156,9800.0
2008-09-22 10:45:00,64.34,64.36,64.3,64.35,7700.0,52.1641,52.1803,52.1317,52.1722,7700.0
2008-09-22 10:50:00,64.35,64.42,64.35,64.4,6900.0,52.1722,52.229,52.1722,52.2128,6900.0
2008-09-22 10:55:00,64.41,64.44,64.32,64.36,22000.0,52.2209,52.2452,52.1479,52.1803,22000.0
2008-09-22 11:00:00,64.36,64.38,64.17,64.23,12500.0,52.1803,52.1965,52.0263,52.0749,12500.0
2008-09-22 11:05:00,64.22,64.32,64.2,64.29,13100.0,52.0668,52.1479,52.0506,52.1236,13100.0
2008-09-22 11:10:00,64.27,64.38,64.25,64.26,9000.0,52.1074,52.1965,52.0911,52.0993,9000.0
2008-09-22 11:15:00,64.26,64.3,64.2,64.28,6700.0,52.0993,52.1317,52.0506,52.1155,6700.0
2008-09-22 11:20:00,64.28,64.3,64.03,64.13,15200.0,52.1155,52.1317,51.9128,51.9939,15200.0
2008-09-22 11:25:00,64.12,64.34,64.12,64.34,11400.0,51.9857,52.1641,51.9857,52.1641,11400.0
2008-09-22 11:30:00,64.31,64.39,64.17,64.17,15100.0,52.1398,52.2047,52.0263,52.0263,15100.0
2008-09-22 11:35:00,64.17,64.29,64.13,64.22,17200.0,52.0263,52.1236,51.9939,52.0668,17200.0
2008-09-22 11:40:00,64.21,64.23,64.11,64.19,15600.0,52.0587,52.0749,51.9776,52.0425,15600.0
2008-09-22 11:45:00,64.2,64.21,64.07,64.2,9600.0,52.0506,52.0587,51.9452,52.0506,9600.0
2008-09-22 11:50:00,64.16,64.23,64.13,64.22,6000.0,52.0182,52.0749,51.9939,52.0668,6000.0
2008-09-22 11:55:00,64.2,64.31,64.15,64.31,7700.0,52.0506,52.1398,52.0101,52.1398,7700.0
2008-09-22 12:00:00,64.33,64.33,64.14,64.15,16800.0,52.156,52.156,52.002,52.0101,16800.0
2008-09-22 12:05:00,64.15,64.17,64.13,64.17,24300.0,52.0101,52.0263,51.9939,52.0263,24300.0
2008-09-22 12:10:00,64.17,64.17,64.14,64.14,6700.0,52.0263,52.0263,52.002,52.002,6700.0
2008-09-22 12:15:00,64.14,64.15,64.05,64.14,9500.0,52.002,52.0101,51.929,52.002,9500.0
2008-09-22 12:20:00,64.14,64.22,64.12,64.2,12600.0,52.002,52.0668,51.9857,52.0506,12600.0
2008-09-22 12:25:00,64.2,64.3,64.2,64.25,9400.0,52.0506,52.1317,52.0506,52.0911,9400.0
2008-09-22 12:30:00,64.26,64.32,64.2,64.2,12200.0,52.0993,52.1479,52.0506,52.0506,12200.0
2008-09-22 12:35:00,64.21,64.28,64.2,64.23,8900.0,52.0587,52.1155,52.0506,52.0749,8900.0
2008-09-22 12:40:00,64.24,64.26,64.23,64.25,3100.0,52.083,52.0993,52.0749,52.0911,3100.0
2008-09-22 12:45:00,64.24,64.26,64.22,64.24,4300.0,52.083,52.0993,52.0668,52.083,4300.0
2008-09-22 12:50:00,64.24,64.36,64.24,64.34,11300.0,52.083,52.1803,52.083,52.1641,11300.0
2008-09-22 12:55:00,64.34,64.45,64.33,64.38,12000.0,52.1641,52.2533,52.156,52.1965,12000.0
2008-09-22 13:00:00,64.37,64.41,64.3,64.31,10300.0,52.1884,52.2209,52.1317,52.1398,10300.0
2008-09-22 13:05:00,64.3,64.4,64.28,64.37,9200.0,52.1317,52.2128,52.1155,52.1884,9200.0
2008-09-22 13:10:00,64.41,64.46,64.38,64.39,10300.0,52.2209,52.2614,52.1965,52.2047,10300.0
2008-09-22 13:15:00,64.39,64.43,64.28,64.28,11800.0,52.2047,52.2371,52.1155,52.1155,11800.0
2008-09-22 13:20:00,64.28,64.28,64.19,64.23,7500.0,52.1155,52.1155,52.0425,52.0749,7500.0
2008-09-22 13:25:00,64.21,64.23,64.04,64.05,12100.0,52.0587,52.0749,51.9209,51.929,12100.0
2008-09-22 13:30:00,64.08,64.08,63.93,63.93,7700.0,51.9533,51.9533,51.8317,51.8317,7700.0
2008-09-22 13:35:00,63.92,63.92,63.71,63.78,15800.0,51.8236,51.8236,51.6533,51.7101,15800.0
2008-09-22 13:40:00,63.76,63.82,63.75,63.77,7500.0,51.6939,51.7425,51.6858,51.702,7500.0
2008-09-22 13:45:00,63.79,63.84,63.75,63.82,10600.0,51.7182,51.7587,51.6858,51.7425,10600.0
2008-09-22 13:50:00,63.81,64.08,63.79,64.05,10800.0,51.7344,51.9533,51.7182,51.929,10800.0
2008-09-22 13:55:00,64.04,64.17,64.04,64.14,7800.0,51.9209,52.0263,51.9209,52.002,7800.0
2008-09-22 14:00:00,64.14,64.15,64.06,64.06,9000.0,52.002,52.0101,51.9371,51.9371,9000.0
2008-09-22 14:05:00,64.06,64.06,63.96,64.0,9000.0,51.9371,51.9371,51.856,51.8885,9000.0
2008-09-22 14:10:00,64.0,64.09,63.99,64.05,7600.0,51.8885,51.9614,51.8803,51.929,7600.0
2008-09-22 14:15:00,64.04,64.22,64.04,64.18,17000.0,51.9209,52.0668,51.9209,52.0344,17000.0
2008-09-22 14:20:00,64.19,64.19,63.81,63.86,16000.0,52.0425,52.0425,51.7344,51.775,16000.0
2008-09-22 14:25:00,63.84,64.11,63.84,64.07,13300.0,51.7587,51.9776,51.7587,51.9452,13300.0
2008-09-22 14:30:00,64.05,64.3,64.05,64.23,14100.0,51.929,52.1317,51.929,52.0749,14100.0
2008-09-22 14:35:00,64.24,64.24,64.17,64.18,4200.0,52.083,52.083,52.0263,52.0344,4200.0
2008-09-22 14:40:00,64.2,64.22,64.12,64.13,10700.0,52.0506,52.0668,51.9857,51.9939,10700.0
2008-09-22 14:45:00,64.12,64.19,64.12,64.17,9700.0,51.9857,52.0425,51.9857,52.0263,9700.0
2008-09-22 14:50:00,64.15,64.17,63.98,64.01,16500.0,52.0101,52.0263,51.8722,51.8966,16500.0
2008-09-22 14:55:00,63.97,63.97,63.85,63.92,13500.0,51.8641,51.8641,51.7668,51.8236,13500.0
2008-09-22 15:00:00,63.92,63.94,63.89,63.92,6800.0,51.8236,51.8398,51.7993,51.8236,6800.0
2008-09-22 15:05:00,63.92,63.96,63.89,63.92,16400.0,51.8236,51.856,51.7993,51.8236,16400.0
2008-09-22 15:10:00,63.91,63.99,63.86,63.94,12900.0,51.8155,51.8803,51.775,51.8398,12900.0
2008-09-22 15:15:00,63.95,63.95,63.69,63.7,27000.0,51.8479,51.8479,51.6371,51.6452,27000.0
2008-09-22 15:20:00,63.7,63.79,63.69,63.77,16200.0,51.6452,51.7182,51.6371,51.702,16200.0
2008-09-22 15:25:00,63.76,63.82,63.71,63.77,17900.0,51.6939,51.7425,51.6533,51.702,17900.0
2008-09-22 15:30:00,63.79,63.86,63.77,63.85,15700.0,51.7182,51.775,51.702,51.7668,15700.0
2008-09-22 15:35:00,63.85,63.91,63.81,63.87,22600.0,51.7668,51.8155,51.7344,51.7831,22600.0
2008-09-22 15:40:00,63.87,63.91,63.69,63.73,62100.0,51.7831,51.8155,51.6371,51.6696,62100.0
2008-09-22 15:45:00,63.75,63.78,63.66,63.69,32500.0,51.6858,51.7101,51.6128,51.6371,32500.0
2008-09-22 15:50:00,63.69,63.75,63.53,63.54,45900.0,51.6371,51.6858,51.5074,51.5155,45900.0
2008-09-22 15:55:00,63.54,63.68,63.43,63.66,74000.0,51.5155,51.629,51.4263,51.6128,74000.0
2008-09-23 09:30:00,63.86,64.93,63.86,64.62,38700.0,51.775,52.6425,51.775,52.3911,38700.0
2008-09-23 09:35:00,64.62,64.62,64.24,64.3,16100.0,52.3911,52.3911,52.083,52.1317,16100.0
2008-09-23 09:40:00,64.29,64.7,64.24,64.4,26900.0,52.1236,52.456,52.083,52.2128,26900.0
2008-09-23 09:45:00,64.4,64.78,64.35,64.75,28900.0,52.2128,52.5208,52.1722,52.4965,28900.0
2008-09-23 09:50:00,64.7,64.9,64.63,64.86,46800.0,52.456,52.6181,52.3992,52.5857,46800.0
2008-09-23 09:55:00,64.85,64.93,64.69,64.69,42300.0,52.5776,52.6425,52.4479,52.4479,42300.0
2008-09-23 10:00:00,64.73,64.9,64.64,64.87,23300.0,52.4803,52.6181,52.4073,52.5938,23300.0
2008-09-23 10:05:00,64.85,65.11,64.84,65.1,46200.0,52.5776,52.7884,52.5695,52.7803,46200.0
2008-09-23 10:10:00,65.07,65.15,65.06,65.11,33900.0,52.756,52.8208,52.7479,52.7884,33900.0
2008-09-23 10:15:00,65.12,65.23,65.11,65.2,39700.0,52.7965,52.8857,52.7884,52.8614,39700.0
2008-09-23 10:20:00,65.2,65.23,65.12,65.13,29100.0,52.8614,52.8857,52.7965,52.8046,29100.0
2008-09-23 10:25:00,65.12,65.15,64.97,64.97,27800.0,52.7965,52.8208,52.6749,52.6749,27800.0
2008-09-23 10:30:00,64.98,65.0,64.84,64.84,29100.0,52.683,52.6992,52.5695,52.5695,29100.0
2008-09-23 10:35:00,64.84,64.9,64.8,64.82,26300.0,52.5695,52.6181,52.5371,52.5533,26300.0
2008-09-23 10:40:00,64.84,64.85,64.78,64.81,23800.0,52.5695,52.5776,52.5208,52.5452,23800.0
2008-09-23 10:45:00,64.81,64.9,64.79,64.88,21200.0,52.5452,52.6181,52.529,52.6019,21200.0
2008-09-23 10:50:00,64.88,64.89,64.79,64.82,37600.0,52.6019,52.61,52.529,52.5533,37600.0
2008-09-23 10:55:00,64.83,64.93,64.79,64.84,27800.0,52.5614,52.6425,52.529,52.5695,27800.0
2008-09-23 11:00:00,64.83,64.87,64.79,64.83,31700.0,52.5614,52.5938,52.529,52.5614,31700.0
2008-09-23 11:05:00,64.82,64.85,64.77,64.85,41000.0,52.5533,52.5776,52.5127,52.5776,41000.0
2008-09-23 11:10:00,64.86,65.1,64.8,65.06,25300.0,52.5857,52.7803,52.5371,52.7479,25300.0
2008-09-23 11:15:00,65.06,65.22,65.04,65.21,21500.0,52.7479,52.8776,52.7316,52.8695,21500.0
2008-09-23 11:20:00,65.23,65.32,65.21,65.29,12500.0,52.8857,52.9587,52.8695,52.9343,12500.0
2008-09-23 11:25:00,65.3,65.36,65.27,65.27,13100.0,52.9424,52.9911,52.9181,52.9181,13100.0
2008-09-23 11:30:00,65.27,65.32,65.2,65.2,25100.0,52.9181,52.9587,52.8614,52.8614,25100.0
2008-09-23 11:35:00,65.18,65.18,65.05,65.05,16200.0,52.8451,52.8451,52.7398,52.7398,16200.0
2008-09-23 11:40:00,65.05,65.05,64.84,64.84,20400.0,52.7398,52.7398,52.5695,52.5695,20400.0
2008-09-23 11:45:00,64.83,64.89,64.78,64.89,14400.0,52.5614,52.61,52.5208,52.61,14400.0
2008-09-23 11:50:00,64.86,64.93,64.84,64.9,13100.0,52.5857,52.6425,52.5695,52.6181,13100.0
2008-09-23 11:55:00,64.9,64.94,64.73,64.73,13100.0,52.6181,52.6506,52.4803,52.4803,13100.0
2008-09-23 12:00:00,64.74,64.82,64.64,64.8,15700.0,52.4884,52.5533,52.4073,52.5371,15700.0
2008-09-23 12:05:00,64.8,64.86,64.73,64.86,14400.0,52.5371,52.5857,52.4803,52.5857,14400.0
2008-09-23 12:10:00,64.85,64.93,64.84,64.87,11400.0,52.5776,52.6425,52.5695,52.5938,11400.0
2008-09-23 12:15:00,64.87,65.0,64.87,64.97,9300.0,52.5938,52.6992,52.5938,52.6749,9300.0
2008-09-23 12:20:00,64.98,65.0,64.94,64.95,12200.0,52.683,52.6992,52.6506,52.6587,12200.0
2008-09-23 12:25:00,64.95,64.95,64.75,64.76,10000.0,52.6587,52.6587,52.4965,52.5046,10000.0
2008-09-23 12:30:00,64.79,64.99,64.79,64.96,13400.0,52.529,52.6911,52.529,52.6668,13400.0
2008-09-23 12:35:00,64.99,65.0,64.93,64.93,14400.0,52.6911,52.6992,52.6425,52.6425,14400.0
2008-09-23 12:40:00,64.94,64.95,64.72,64.75,13300.0,52.6506,52.6587,52.4722,52.4965,13300.0
2008-09-23 12:45:00,64.76,64.76,64.56,64.58,18800.0,52.5046,52.5046,52.3425,52.3587,18800.0
2008-09-23 12:50:00,64.59,64.61,64.41,64.44,18600.0,52.3668,52.383,52.2209,52.2452,18600.0
2008-09-23 12:55:00,64.45,64.54,64.37,64.39,13700.0,52.2533,52.3263,52.1884,52.2047,13700.0
2008-09-23 13:00:00,64.39,64.39,64.04,64.11,73100.0,52.2047,52.2047,51.9209,51.9776,73100.0
2008-09-23 13:05:00,64.11,64.14,63.94,63.99,25600.0,51.9776,52.002,51.8398,51.8803,25600.0
2008-09-23 13:10:00,64.0,64.0,63.75,63.83,56300.0,51.8885,51.8885,51.6858,51.7506,56300.0
2008-09-23 13:15:00,63.81,63.9,63.79,63.87,20700.0,51.7344,51.8074,51.7182,51.7831,20700.0
2008-09-23 13:20:00,63.89,63.9,63.83,63.9,24500.0,51.7993,51.8074,51.7506,51.8074,24500.0
2008-09-23 13:25:00,63.9,63.91,63.85,63.89,23000.0,51.8074,51.8155,51.7668,51.7993,23000.0
2008-09-23 13:30:00,63.88,63.89,63.63,63.69,18900.0,51.7912,51.7993,51.5885,51.6371,18900.0
2008-09-23 13:35:00,63.68,63.72,63.51,63.69,17400.0,51.629,51.6614,51.4912,51.6371,17400.0
2008-09-23 13:40:00,63.67,63.72,63.59,63.71,20000.0,51.6209,51.6614,51.556,51.6533,20000.0
2008-09-23 13:45:00,63.71,63.72,63.53,63.55,16500.0,51.6533,51.6614,51.5074,51.5236,16500.0
2008-09-23 13:50:00,63.57,63.58,63.39,63.46,29800.0,51.5398,51.5479,51.3939,51.4506,29800.0
2008-09-23 13:55:00,63.46,63.56,63.46,63.52,12800.0,51.4506,51.5317,51.4506,51.4993,12800.0
2008-09-23 14:00:00,63.51,63.63,63.5,63.62,26000.0,51.4912,51.5885,51.4831,51.5804,26000.0
2008-09-23 14:05:00,63.64,63.74,63.56,63.7,45900.0,51.5966,51.6777,51.5317,51.6452,45900.0
2008-09-23 14:10:00,63.72,63.73,63.63,63.65,16900.0,51.6614,51.6696,51.5885,51.6047,16900.0
2008-09-23 14:15:00,63.64,63.65,63.6,63.61,15000.0,51.5966,51.6047,51.5642,51.5723,15000.0
2008-09-23 14:20:00,63.62,63.78,63.6,63.69,28200.0,51.5804,51.7101,51.5642,51.6371,28200.0
2008-09-23 14:25:00,63.67,63.92,63.67,63.82,24500.0,51.6209,51.8236,51.6209,51.7425,24500.0
2008-09-23 14:30:00,63.81,63.92,63.81,63.85,32300.0,51.7344,51.8236,51.7344,51.7668,32300.0
2008-09-23 14:35:00,63.85,63.93,63.79,63.79,23600.0,51.7668,51.8317,51.7182,51.7182,23600.0
2008-09-23 14:40:00,63.81,63.9,63.76,63.81,25200.0,51.7344,51.8074,51.6939,51.7344,25200.0
2008-09-23 14:45:00,63.8,64.07,63.74,64.02,36200.0,51.7263,51.9452,51.6777,51.9047,36200.0
2008-09-23 14:50:00,63.99,64.05,63.96,64.05,34500.0,51.8803,51.929,51.856,51.929,34500.0
2008-09-23 14:55:00,64.03,64.1,64.01,64.05,36300.0,51.9128,51.9695,51.8966,51.929,36300.0
2008-09-23 15:00:00,64.05,64.17,64.04,64.15,24300.0,51.929,52.0263,51.9209,52.0101,24300.0
2008-09-23 15:05:00,64.17,64.34,64.17,64.28,25600.0,52.0263,52.1641,52.0263,52.1155,25600.0
2008-09-23 15:10:00,64.3,64.31,64.13,64.18,18700.0,52.1317,52.1398,51.9939,52.0344,18700.0
2008-09-23 15:15:00,64.18,64.49,64.18,64.46,21000.0,52.0344,52.2857,52.0344,52.2614,21000.0
2008-09-23 15:20:00,64.46,64.49,64.35,64.35,25700.0,52.2614,52.2857,52.1722,52.1722,25700.0
2008-09-23 15:25:00,64.36,64.43,64.25,64.26,21900.0,52.1803,52.2371,52.0911,52.0993,21900.0
2008-09-23 15:30:00,64.25,64.3,64.01,64.03,26600.0,52.0911,52.1317,51.8966,51.9128,26600.0
2008-09-23 15:35:00,64.02,64.02,63.89,63.96,30600.0,51.9047,51.9047,51.7993,51.856,30600.0
2008-09-23 15:40:00,63.95,64.11,63.92,63.92,39800.0,51.8479,51.9776,51.8236,51.8236,39800.0
2008-09-23 15:45:00,63.91,63.94,63.52,63.57,60100.0,51.8155,51.8398,51.4993,51.5398,60100.0
2008-09-23 15:50:00,63.59,63.86,63.41,63.84,66100.0,51.556,51.775,51.4101,51.7587,66100.0
2008-09-23 15:55:00,63.84,63.89,63.67,63.68,99300.0,51.7587,51.7993,51.6209,51.629,99300.0
2008-09-24 09:30:00,63.74,63.92,63.74,63.86,26000.0,51.6777,51.8236,51.6777,51.775,26000.0
2008-09-24 09:35:00,63.86,64.0,63.84,63.92,22500.0,51.775,51.8885,51.7587,51.8236,22500.0
2008-09-24 09:40:00,63.92,63.92,63.64,63.67,17600.0,51.8236,51.8236,51.5966,51.6209,17600.0
2008-09-24 09:45:00,63.67,63.79,63.55,63.79,11600.0,51.6209,51.7182,51.5236,51.7182,11600.0
2008-09-24 09:50:00,63.84,63.93,63.7,63.77,20200.0,51.7587,51.8317,51.6452,51.702,20200.0
2008-09-24 09:55:00,63.77,63.77,63.66,63.77,13100.0,51.702,51.702,51.6128,51.702,13100.0
2008-09-24 10:00:00,63.75,63.8,63.62,63.63,18200.0,51.6858,51.7263,51.5804,51.5885,18200.0
2008-09-24 10:05:00,63.66,63.74,63.63,63.72,11000.0,51.6128,51.6777,51.5885,51.6614,11000.0
2008-09-24 10:10:00,63.69,63.8,63.48,63.52,14500.0,51.6371,51.7263,51.4669,51.4993,14500.0
2008-09-24 10:15:00,63.49,63.56,63.48,63.52,9900.0,51.475,51.5317,51.4669,51.4993,9900.0
2008-09-24 10:20:00,63.55,63.8,63.54,63.73,10900.0,51.5236,51.7263,51.5155,51.6696,10900.0
2008-09-24 10:25:00,63.72,63.85,63.6,63.82,21700.0,51.6614,51.7668,51.5642,51.7425,21700.0
2008-09-24 10:30:00,63.81,63.93,63.77,63.93,14700.0,51.7344,51.8317,51.702,51.8317,14700.0
2008-09-24 10:35:00,63.92,63.99,63.84,63.87,28100.0,51.8236,51.8803,51.7587,51.7831,28100.0
2008-09-24 10:40:00,63.86,63.99,63.85,63.96,13300.0,51.775,51.8803,51.7668,51.856,13300.0
2008-09-24 10:45:00,63.98,63.99,63.95,63.96,11500.0,51.8722,51.8803,51.8479,51.856,11500.0
2008-09-24 10:50:00,63.97,64.0,63.93,63.93,16800.0,51.8641,51.8885,51.8317,51.8317,16800.0
2008-09-24 10:55:00,63.94,63.98,63.89,63.97,13100.0,51.8398,51.8722,51.7993,51.8641,13100.0
2008-09-24 11:00:00,63.96,64.04,63.85,63.88,47900.0,51.856,51.9209,51.7668,51.7912,47900.0
2008-09-24 11:05:00,63.89,63.89,63.68,63.69,15400.0,51.7993,51.7993,51.629,51.6371,15400.0
2008-09-24 11:10:00,63.67,63.74,63.66,63.71,12700.0,51.6209,51.6777,51.6128,51.6533,12700.0
2008-09-24 11:15:00,63.7,63.78,63.62,63.64,20300.0,51.6452,51.7101,51.5804,51.5966,20300.0
2008-09-24 11:20:00,63.72,63.87,63.72,63.84,16800.0,51.6614,51.7831,51.6614,51.7587,16800.0
2008-09-24 11:25:00,63.86,64.07,63.86,64.03,26900.0,51.775,51.9452,51.775,51.9128,26900.0
2008-09-24 11:30:00,64.02,64.11,64.0,64.06,11800.0,51.9047,51.9776,51.8885,51.9371,11800.0
2008-09-24 11:35:00,64.06,64.07,64.0,64.0,15900.0,51.9371,51.9452,51.8885,51.8885,15900.0
2008-09-24 11:40:00,64.0,64.05,63.98,63.98,22700.0,51.8885,51.929,51.8722,51.8722,22700.0
2008-09-24 11:45:00,63.98,64.04,63.95,64.04,23900.0,51.8722,51.9209,51.8479,51.9209,23900.0
2008-09-24 11:50:00,64.06,64.09,63.99,64.06,17300.0,51.9371,51.9614,51.8803,51.9371,17300.0
2008-09-24 11:55:00,64.05,64.12,64.03,64.03,16800.0,51.929,51.9857,51.9128,51.9128,16800.0
2008-09-24 12:00:00,64.03,64.03,63.86,63.94,54400.0,51.9128,51.9128,51.775,51.8398,54400.0
2008-09-24 12:05:00,63.92,64.03,63.92,64.0,14200.0,51.8236,51.9128,51.8236,51.8885,14200.0
2008-09-24 12:10:00,63.98,64.07,63.96,64.01,14000.0,51.8722,51.9452,51.856,51.8966,14000.0
2008-09-24 12:15:00,64.02,64.11,63.99,64.07,15100.0,51.9047,51.9776,51.8803,51.9452,15100.0
2008-09-24 12:20:00,64.07,64.07,63.98,64.0,15900.0,51.9452,51.9452,51.8722,51.8885,15900.0
2008-09-24 12:25:00,64.0,64.03,63.94,64.0,24400.0,51.8885,51.9128,51.8398,51.8885,24400.0
2008-09-24 12:30:00,64.0,64.09,63.99,64.09,7100.0,51.8885,51.9614,51.8803,51.9614,7100.0
2008-09-24 12:35:00,64.07,64.07,64.0,64.0,6300.0,51.9452,51.9452,51.8885,51.8885,6300.0
2008-09-24 12:40:00,64.0,64.11,64.0,64.08,10300.0,51.8885,51.9776,51.8885,51.9533,10300.0
2008-09-24 12:45:00,64.09,64.14,64.07,64.11,4900.0,51.9614,52.002,51.9452,51.9776,4900.0
2008-09-24 12:50:00,64.11,64.14,64.07,64.08,8900.0,51.9776,52.002,51.9452,51.9533,8900.0
2008-09-24 12:55:00,64.09,64.1,64.02,64.02,8000.0,51.9614,51.9695,51.9047,51.9047,8000.0
2008-09-24 13:00:00,64.02,64.03,63.99,64.0,5500.0,51.9047,51.9128,51.8803,51.8885,5500.0
2008-09-24 13:05:00,63.99,64.14,63.98,64.14,12700.0,51.8803,52.002,51.8722,52.002,12700.0
2008-09-24 13:10:00,64.11,64.23,64.09,64.22,8000.0,51.9776,52.0749,51.9614,52.0668,8000.0
2008-09-24 13:15:00,64.2,64.35,64.2,64.32,15000.0,52.0506,52.1722,52.0506,52.1479,15000.0
2008-09-24 13:20:00,64.31,64.37,64.19,64.37,18100.0,52.1398,52.1884,52.0425,52.1884,18100.0
2008-09-24 13:25:00,64.36,64.47,64.32,64.32,21700.0,52.1803,52.2695,52.1479,52.1479,21700.0
2008-09-24 13:30:00,64.32,64.32,64.16,64.16,11200.0,52.1479,52.1479,52.0182,52.0182,11200.0
2008-09-24 13:35:00,64.16,64.18,64.13,64.15,8300.0,52.0182,52.0344,51.9939,52.0101,8300.0
2008-09-24 13:40:00,64.14,64.15,64.06,64.15,13700.0,52.002,52.0101,51.9371,52.0101,13700.0
2008-09-24 13:45:00,64.14,64.16,64.07,64.14,16600.0,52.002,52.0182,51.9452,52.002,16600.0
2008-09-24 13:50:00,64.13,64.14,64.02,64.08,14400.0,51.9939,52.002,51.9047,51.9533,14400.0
2008-09-24 13:55:00,64.05,64.15,64.02,64.05,15900.0,51.929,52.0101,51.9047,51.929,15900.0
2008-09-24 14:00:00,64.04,64.15,64.01,64.02,10500.0,51.9209,52.0101,51.8966,51.9047,10500.0
2008-09-24 14:05:00,64.03,64.14,64.02,64.11,13100.0,51.9128,52.002,51.9047,51.9776,13100.0
2008-09-24 14:10:00,64.1,64.1,63.99,64.01,37400.0,51.9695,51.9695,51.8803,51.8966,37400.0
2008-09-24 14:15:00,64.03,64.13,64.0,64.1,23800.0,51.9128,51.9939,51.8885,51.9695,23800.0
2008-09-24 14:20:00,64.1,64.14,64.04,64.1,18700.0,51.9695,52.002,51.9209,51.9695,18700.0
2008-09-24 14:25:00,64.09,64.22,64.05,64.21,25100.0,51.9614,52.0668,51.929,52.0587,25100.0
2008-09-24 14:30:00,64.25,64.39,64.25,64.37,11600.0,52.0911,52.2047,52.0911,52.1884,11600.0
2008-09-24 14:35:00,64.38,64.47,64.35,64.42,12600.0,52.1965,52.2695,52.1722,52.229,12600.0
2008-09-24 14:40:00,64.42,64.52,64.42,64.48,9600.0,52.229,52.31,52.229,52.2776,9600.0
2008-09-24 14:45:00,64.48,64.49,64.37,64.43,15300.0,52.2776,52.2857,52.1884,52.2371,15300.0
2008-09-24 14:50:00,64.4,64.41,64.25,64.25,13200.0,52.2128,52.2209,52.0911,52.0911,13200.0
2008-09-24 14:55:00,64.25,64.28,64.01,64.03,21800.0,52.0911,52.1155,51.8966,51.9128,21800.0
2008-09-24 15:00:00,64.02,64.11,63.98,64.08,15000.0,51.9047,51.9776,51.8722,51.9533,15000.0
2008-09-24 15:05:00,64.08,64.34,64.06,64.34,14500.0,51.9533,52.1641,51.9371,52.1641,14500.0
2008-09-24 15:10:00,64.35,64.37,64.28,64.28,16900.0,52.1722,52.1884,52.1155,52.1155,16900.0
2008-09-24 15:15:00,64.29,64.29,63.95,63.96,28100.0,52.1236,52.1236,51.8479,51.856,28100.0
2008-09-24 15:20:00,63.97,64.1,63.95,64.06,32600.0,51.8641,51.9695,51.8479,51.9371,32600.0
2008-09-24 15:25:00,64.06,64.14,63.99,64.14,34900.0,51.9371,52.002,51.8803,52.002,34900.0
2008-09-24 15:30:00,64.14,64.3,64.13,64.13,27900.0,52.002,52.1317,51.9939,51.9939,27900.0
2008-09-24 15:35:00,64.13,64.13,63.98,63.99,24200.0,51.9939,51.9939,51.8722,51.8803,24200.0
2008-09-24 15:40:00,63.98,64.03,63.9,64.02,30200.0,51.8722,51.9128,51.8074,51.9047,30200.0
2008-09-24 15:45:00,64.0,64.1,63.97,64.04,23800.0,51.8885,51.9695,51.8641,51.9209,23800.0
2008-09-24 15:50:00,64.04,64.06,63.93,63.97,43100.0,51.9209,51.9371,51.8317,51.8641,43100.0
2008-09-24 15:55:00,63.97,64.22,63.97,64.09,111300.0,51.8641,52.0668,51.8641,51.9614,111300.0
2008-09-25 09:30:00,64.28,64.91,63.0,63.86,62400.0,52.1155,52.6262,51.0777,51.775,62400.0
2008-09-25 09:35:00,63.84,64.36,63.82,64.3,10300.0,51.7587,52.1803,51.7425,52.1317,10300.0
2008-09-25 09:40:00,64.3,64.7,64.3,64.57,22500.0,52.1317,52.456,52.1317,52.3506,22500.0
2008-09-25 09:45:00,64.61,64.96,64.61,64.87,17500.0,52.383,52.6668,52.383,52.5938,17500.0
2008-09-25 09:50:00,64.86,65.0,64.74,64.74,26300.0,52.5857,52.6992,52.4884,52.4884,26300.0
2008-09-25 09:55:00,64.79,65.12,64.78,65.06,20300.0,52.529,52.7965,52.5208,52.7479,20300.0
2008-09-25 10:00:00,65.07,65.07,64.91,65.07,19300.0,52.756,52.756,52.6262,52.756,19300.0
2008-09-25 10:05:00,65.08,65.35,65.02,65.29,27500.0,52.7641,52.983,52.7154,52.9343,27500.0
2008-09-25 10:10:00,65.28,65.29,65.08,65.11,50200.0,52.9262,52.9343,52.7641,52.7884,50200.0
2008-09-25 10:15:00,65.13,65.21,64.78,64.8,28400.0,52.8046,52.8695,52.5208,52.5371,28400.0
2008-09-25 10:20:00,64.81,64.87,64.62,64.62,22100.0,52.5452,52.5938,52.3911,52.3911,22100.0
2008-09-25 10:25:00,64.64,64.64,64.43,64.48,15900.0,52.4073,52.4073,52.2371,52.2776,15900.0
2008-09-25 10:30:00,64.46,64.58,64.45,64.48,12500.0,52.2614,52.3587,52.2533,52.2776,12500.0
2008-09-25 10:35:00,64.46,64.54,64.36,64.36,18500.0,52.2614,52.3263,52.1803,52.1803,18500.0
2008-09-25 10:40:00,64.39,64.48,64.3,64.38,16400.0,52.2047,52.2776,52.1317,52.1965,16400.0
2008-09-25 10:45:00,64.37,64.64,64.34,64.54,31000.0,52.1884,52.4073,52.1641,52.3263,31000.0
2008-09-25 10:50:00,64.55,64.66,64.43,64.6,15200.0,52.3344,52.4236,52.2371,52.3749,15200.0
2008-09-25 10:55:00,64.59,64.65,64.56,64.64,7900.0,52.3668,52.4154,52.3425,52.4073,7900.0
2008-09-25 11:00:00,64.65,64.65,64.54,64.6,9800.0,52.4154,52.4154,52.3263,52.3749,9800.0
2008-09-25 11:05:00,64.61,64.73,64.6,64.64,10100.0,52.383,52.4803,52.3749,52.4073,10100.0
2008-09-25 11:10:00,64.64,64.72,64.64,64.7,5900.0,52.4073,52.4722,52.4073,52.456,5900.0
2008-09-25 11:15:00,64.7,64.84,64.7,64.84,15800.0,52.456,52.5695,52.456,52.5695,15800.0
2008-09-25 11:20:00,64.84,64.94,64.8,64.86,19600.0,52.5695,52.6506,52.5371,52.5857,19600.0
2008-09-25 11:25:00,64.87,65.07,64.85,65.04,14100.0,52.5938,52.756,52.5776,52.7316,14100.0
2008-09-25 11:30:00,65.03,65.09,65.0,65.03,18800.0,52.7235,52.7722,52.6992,52.7235,18800.0
2008-09-25 11:35:00,65.0,65.01,64.76,64.79,14200.0,52.6992,52.7073,52.5046,52.529,14200.0
2008-09-25 11:40:00,64.74,64.81,64.69,64.69,14600.0,52.4884,52.5452,52.4479,52.4479,14600.0
2008-09-25 11:45:00,64.69,64.75,64.68,64.7,12500.0,52.4479,52.4965,52.4398,52.456,12500.0
2008-09-25 11:50:00,64.68,64.71,64.55,64.58,13400.0,52.4398,52.4641,52.3344,52.3587,13400.0
2008-09-25 11:55:00,64.58,64.58,64.48,64.53,9700.0,52.3587,52.3587,52.2776,52.3182,9700.0
2008-09-25 12:00:00,64.53,64.59,64.5,64.57,6900.0,52.3182,52.3668,52.2938,52.3506,6900.0
2008-09-25 12:05:00,64.57,64.58,64.5,64.52,7100.0,52.3506,52.3587,52.2938,52.31,7100.0
2008-09-25 12:10:00,64.5,64.54,64.5,64.5,8700.0,52.2938,52.3263,52.2938,52.2938,8700.0
2008-09-25 12:15:00,64.5,64.59,64.48,64.56,10000.0,52.2938,52.3668,52.2776,52.3425,10000.0
2008-09-25 12:20:00,64.56,64.56,64.47,64.5,19100.0,52.3425,52.3425,52.2695,52.2938,19100.0
2008-09-25 12:25:00,64.5,64.56,64.33,64.4,15600.0,52.2938,52.3425,52.156,52.2128,15600.0
2008-09-25 12:30:00,64.38,64.5,64.37,64.39,9700.0,52.1965,52.2938,52.1884,52.2047,9700.0
2008-09-25 12:35:00,64.39,64.58,64.38,64.42,15500.0,52.2047,52.3587,52.1965,52.229,15500.0
2008-09-25 12:40:00,64.41,64.52,64.41,64.51,7500.0,52.2209,52.31,52.2209,52.3019,7500.0
2008-09-25 12:45:00,64.51,64.52,64.42,64.46,8300.0,52.3019,52.31,52.229,52.2614,8300.0
2008-09-25 12:50:00,64.47,64.6,64.43,64.46,16500.0,52.2695,52.3749,52.2371,52.2614,16500.0
2008-09-25 12:55:00,64.44,64.54,64.44,64.51,10600.0,52.2452,52.3263,52.2452,52.3019,10600.0
2008-09-25 13:00:00,64.51,64.7,64.51,64.65,19900.0,52.3019,52.456,52.3019,52.4154,19900.0
2008-09-25 13:05:00,64.63,64.64,64.49,64.55,18900.0,52.3992,52.4073,52.2857,52.3344,18900.0
2008-09-25 13:10:00,64.53,64.53,64.42,64.46,16600.0,52.3182,52.3182,52.229,52.2614,16600.0
2008-09-25 13:15:00,64.44,64.47,64.43,64.45,5500.0,52.2452,52.2695,52.2371,52.2533,5500.0
2008-09-25 13:20:00,64.45,64.51,64.45,64.48,6200.0,52.2533,52.3019,52.2533,52.2776,6200.0
2008-09-25 13:25:00,64.48,64.54,64.48,64.53,12000.0,52.2776,52.3263,52.2776,52.3182,12000.0
2008-09-25 13:30:00,64.52,64.63,64.41,64.47,25800.0,52.31,52.3992,52.2209,52.2695,25800.0
2008-09-25 13:35:00,64.45,64.55,64.45,64.53,16800.0,52.2533,52.3344,52.2533,52.3182,16800.0
2008-09-25 13:40:00,64.54,64.68,64.51,64.66,13900.0,52.3263,52.4398,52.3019,52.4236,13900.0
2008-09-25 13:45:00,64.66,64.77,64.66,64.75,15200.0,52.4236,52.5127,52.4236,52.4965,15200.0
2008-09-25 13:50:00,64.75,64.75,64.66,64.68,12600.0,52.4965,52.4965,52.4236,52.4398,12600.0
2008-09-25 13:55:00,64.66,64.77,64.66,64.75,15700.0,52.4236,52.5127,52.4236,52.4965,15700.0
2008-09-25 14:00:00,64.77,64.78,64.7,64.7,7600.0,52.5127,52.5208,52.456,52.456,7600.0
2008-09-25 14:05:00,64.71,64.75,64.62,64.65,9400.0,52.4641,52.4965,52.3911,52.4154,9400.0
2008-09-25 14:10:00,64.65,64.65,64.54,64.54,8700.0,52.4154,52.4154,52.3263,52.3263,8700.0
2008-09-25 14:15:00,64.54,64.57,64.35,64.41,28500.0,52.3263,52.3506,52.1722,52.2209,28500.0
2008-09-25 14:20:00,64.39,64.4,64.29,64.29,11300.0,52.2047,52.2128,52.1236,52.1236,11300.0
2008-09-25 14:25:00,64.3,64.4,64.3,64.35,13700.0,52.1317,52.2128,52.1317,52.1722,13700.0
2008-09-25 14:30:00,64.35,64.35,64.31,64.32,13800.0,52.1722,52.1722,52.1398,52.1479,13800.0
2008-09-25 14:35:00,64.32,64.35,64.3,64.31,8100.0,52.1479,52.1722,52.1317,52.1398,8100.0
2008-09-25 14:40:00,64.34,64.34,64.22,64.22,23000.0,52.1641,52.1641,52.0668,52.0668,23000.0
2008-09-25 14:45:00,64.23,64.26,64.2,64.23,12400.0,52.0749,52.0993,52.0506,52.0749,12400.0
2008-09-25 14:50:00,64.22,64.39,64.21,64.38,8100.0,52.0668,52.2047,52.0587,52.1965,8100.0
2008-09-25 14:55:00,64.38,64.6,64.37,64.6,13800.0,52.1965,52.3749,52.1884,52.3749,13800.0
2008-09-25 15:00:00,64.61,64.73,64.59,64.67,24800.0,52.383,52.4803,52.3668,52.4317,24800.0
2008-09-25 15:05:00,64.66,64.67,64.62,64.64,10400.0,52.4236,52.4317,52.3911,52.4073,10400.0
2008-09-25 15:10:00,64.67,64.73,64.59,64.59,18900.0,52.4317,52.4803,52.3668,52.3668,18900.0
2008-09-25 15:15:00,64.57,64.59,64.53,64.57,15500.0,52.3506,52.3668,52.3182,52.3506,15500.0
2008-09-25 15:20:00,64.57,64.58,64.51,64.57,32300.0,52.3506,52.3587,52.3019,52.3506,32300.0
2008-09-25 15:25:00,64.59,64.62,64.51,64.54,19800.0,52.3668,52.3911,52.3019,52.3263,19800.0
2008-09-25 15:30:00,64.53,64.55,64.47,64.54,18000.0,52.3182,52.3344,52.2695,52.3263,18000.0
2008-09-25 15:35:00,64.54,64.57,64.51,64.54,35200.0,52.3263,52.3506,52.3019,52.3263,35200.0
2008-09-25 15:40:00,64.54,64.58,64.37,64.42,45500.0,52.3263,52.3587,52.1884,52.229,45500.0
2008-09-25 15:45:00,64.39,64.44,64.27,64.34,36900.0,52.2047,52.2452,52.1074,52.1641,36900.0
2008-09-25 15:50:00,64.34,64.44,64.24,64.3,60900.0,52.1641,52.2452,52.083,52.1317,60900.0
2008-09-25 15:55:00,64.29,64.49,64.11,64.47,79400.0,52.1236,52.2857,51.9776,52.2695,79400.0
2008-09-26 09:30:00,63.72,64.45,63.72,64.3,46300.0,51.6614,52.2533,51.6614,52.1317,46300.0
2008-09-26 09:35:00,64.3,64.43,63.74,64.26,24400.0,52.1317,52.2371,51.6777,52.0993,24400.0
2008-09-26 09:40:00,64.25,64.25,63.55,63.55,24000.0,52.0911,52.0911,51.5236,51.5236,24000.0
2008-09-26 09:45:00,63.59,64.37,63.46,64.35,27800.0,51.556,52.1884,51.4506,52.1722,27800.0
2008-09-26 09:50:00,64.33,64.43,64.26,64.36,30600.0,52.156,52.2371,52.0993,52.1803,30600.0
2008-09-26 09:55:00,64.34,64.63,64.31,64.45,28900.0,52.1641,52.3992,52.1398,52.2533,28900.0
2008-09-26 10:00:00,64.48,64.72,64.4,64.45,25200.0,52.2776,52.4722,52.2128,52.2533,25200.0
2008-09-26 10:05:00,64.49,64.56,64.43,64.49,28800.0,52.2857,52.3425,52.2371,52.2857,28800.0
2008-09-26 10:10:00,64.52,64.68,64.51,64.62,15700.0,52.31,52.4398,52.3019,52.3911,15700.0
2008-09-26 10:15:00,64.62,64.62,64.4,64.44,26500.0,52.3911,52.3911,52.2128,52.2452,26500.0
2008-09-26 10:20:00,64.43,64.44,64.29,64.29,27400.0,52.2371,52.2452,52.1236,52.1236,27400.0
2008-09-26 10:25:00,64.3,64.36,64.2,64.24,27800.0,52.1317,52.1803,52.0506,52.083,27800.0
2008-09-26 10:30:00,64.26,64.35,64.24,64.32,19000.0,52.0993,52.1722,52.083,52.1479,19000.0
2008-09-26 10:35:00,64.32,64.32,64.19,64.31,14300.0,52.1479,52.1479,52.0425,52.1398,14300.0
2008-09-26 10:40:00,64.3,64.35,64.19,64.19,20600.0,52.1317,52.1722,52.0425,52.0425,20600.0
2008-09-26 10:45:00,64.22,64.24,64.14,64.19,14600.0,52.0668,52.083,52.002,52.0425,14600.0
2008-09-26 10:50:00,64.19,64.29,64.19,64.26,11700.0,52.0425,52.1236,52.0425,52.0993,11700.0
2008-09-26 10:55:00,64.24,64.37,64.13,64.13,24200.0,52.083,52.1884,51.9939,51.9939,24200.0
2008-09-26 11:00:00,64.14,64.17,63.93,63.97,27300.0,52.002,52.0263,51.8317,51.8641,27300.0
2008-09-26 11:05:00,63.97,63.99,63.79,63.91,29200.0,51.8641,51.8803,51.7182,51.8155,29200.0
2008-09-26 11:10:00,63.98,63.98,63.76,63.78,10300.0,51.8722,51.8722,51.6939,51.7101,10300.0
2008-09-26 11:15:00,63.79,63.84,63.71,63.79,15000.0,51.7182,51.7587,51.6533,51.7182,15000.0
2008-09-26 11:20:00,63.78,63.85,63.77,63.79,9400.0,51.7101,51.7668,51.702,51.7182,9400.0
2008-09-26 11:25:00,63.78,63.84,63.76,63.77,10200.0,51.7101,51.7587,51.6939,51.702,10200.0
2008-09-26 11:30:00,63.79,63.94,63.76,63.82,27000.0,51.7182,51.8398,51.6939,51.7425,27000.0
2008-09-26 11:35:00,63.82,63.82,63.69,63.72,9700.0,51.7425,51.7425,51.6371,51.6614,9700.0
2008-09-26 11:40:00,63.71,63.73,63.63,63.65,18900.0,51.6533,51.6696,51.5885,51.6047,18900.0
2008-09-26 11:45:00,63.69,63.69,63.48,63.54,26500.0,51.6371,51.6371,51.4669,51.5155,26500.0
2008-09-26 11:50:00,63.55,63.74,63.53,63.73,10000.0,51.5236,51.6777,51.5074,51.6696,10000.0
2008-09-26 11:55:00,63.74,63.83,63.73,63.76,11500.0,51.6777,51.7506,51.6696,51.6939,11500.0
2008-09-26 12:00:00,63.75,63.82,63.74,63.74,11400.0,51.6858,51.7425,51.6777,51.6777,11400.0
2008-09-26 12:05:00,63.74,63.92,63.68,63.9,13100.0,51.6777,51.8236,51.629,51.8074,13100.0
2008-09-26 12:10:00,63.93,64.03,63.93,64.03,8800.0,51.8317,51.9128,51.8317,51.9128,8800.0
2008-09-26 12:15:00,64.02,64.11,63.96,63.97,13800.0,51.9047,51.9776,51.856,51.8641,13800.0
2008-09-26 12:20:00,63.96,64.06,63.94,63.99,14200.0,51.856,51.9371,51.8398,51.8803,14200.0
2008-09-26 12:25:00,64.0,64.03,63.96,64.01,19000.0,51.8885,51.9128,51.856,51.8966,19000.0
2008-09-26 12:30:00,64.01,64.27,64.01,64.27,8800.0,51.8966,52.1074,51.8966,52.1074,8800.0
2008-09-26 12:35:00,64.27,64.3,64.14,64.14,10400.0,52.1074,52.1317,52.002,52.002,10400.0
2008-09-26 12:40:00,64.13,64.13,64.08,64.1,9500.0,51.9939,51.9939,51.9533,51.9695,9500.0
2008-09-26 12:45:00,64.13,64.14,64.05,64.05,14600.0,51.9939,52.002,51.929,51.929,14600.0
2008-09-26 12:50:00,64.05,64.12,64.02,64.09,8100.0,51.929,51.9857,51.9047,51.9614,8100.0
2008-09-26 12:55:00,64.09,64.16,64.06,64.09,7100.0,51.9614,52.0182,51.9371,51.9614,7100.0
2008-09-26 13:00:00,64.1,64.27,64.1,64.19,7800.0,51.9695,52.1074,51.9695,52.0425,7800.0
2008-09-26 13:05:00,64.19,64.28,64.13,64.24,11000.0,52.0425,52.1155,51.9939,52.083,11000.0
2008-09-26 13:10:00,64.25,64.41,64.25,64.37,16000.0,52.0911,52.2209,52.0911,52.1884,16000.0
2008-09-26 13:15:00,64.39,64.41,64.34,64.41,10100.0,52.2047,52.2209,52.1641,52.2209,10100.0
2008-09-26 13:20:00,64.39,64.45,64.33,64.45,19200.0,52.2047,52.2533,52.156,52.2533,19200.0
2008-09-26 13:25:00,64.46,64.5,64.45,64.48,17800.0,52.2614,52.2938,52.2533,52.2776,17800.0
2008-09-26 13:30:00,64.48,64.49,64.29,64.3,19100.0,52.2776,52.2857,52.1236,52.1317,19100.0
2008-09-26 13:35:00,64.3,64.48,64.3,64.48,14200.0,52.1317,52.2776,52.1317,52.2776,14200.0
2008-09-26 13:40:00,64.49,64.55,64.44,64.51,19400.0,52.2857,52.3344,52.2452,52.3019,19400.0
2008-09-26 13:45:00,64.5,64.54,64.39,64.41,12500.0,52.2938,52.3263,52.2047,52.2209,12500.0
2008-09-26 13:50:00,64.44,64.44,64.29,64.32,18400.0,52.2452,52.2452,52.1236,52.1479,18400.0
2008-09-26 13:55:00,64.32,64.37,64.3,64.32,5000.0,52.1479,52.1884,52.1317,52.1479,5000.0
2008-09-26 14:00:00,64.29,64.29,64.24,64.25,5500.0,52.1236,52.1236,52.083,52.0911,5500.0
2008-09-26 14:05:00,64.23,64.28,64.21,64.28,9100.0,52.0749,52.1155,52.0587,52.1155,9100.0
2008-09-26 14:10:00,64.28,64.3,64.28,64.28,5800.0,52.1155,52.1317,52.1155,52.1155,5800.0
2008-09-26 14:15:00,64.3,64.4,64.29,64.39,12100.0,52.1317,52.2128,52.1236,52.2047,12100.0
2008-09-26 14:20:00,64.38,64.4,64.32,64.33,13000.0,52.1965,52.2128,52.1479,52.156,13000.0
2008-09-26 14:25:00,64.33,64.42,64.3,64.36,11400.0,52.156,52.229,52.1317,52.1803,11400.0
2008-09-26 14:30:00,64.36,64.37,64.29,64.29,13100.0,52.1803,52.1884,52.1236,52.1236,13100.0
2008-09-26 14:35:00,64.31,64.31,64.27,64.29,6000.0,52.1398,52.1398,52.1074,52.1236,6000.0
2008-09-26 14:40:00,64.31,64.33,64.27,64.3,11300.0,52.1398,52.156,52.1074,52.1317,11300.0
2008-09-26 14:45:00,64.29,64.4,64.29,64.36,12200.0,52.1236,52.2128,52.1236,52.1803,12200.0
2008-09-26 14:50:00,64.35,64.35,64.31,64.34,7000.0,52.1722,52.1722,52.1398,52.1641,7000.0
2008-09-26 14:55:00,64.33,64.39,64.29,64.29,9500.0,52.156,52.2047,52.1236,52.1236,9500.0
2008-09-26 15:00:00,64.28,64.3,64.14,64.15,11800.0,52.1155,52.1317,52.002,52.0101,11800.0
2008-09-26 15:05:00,64.15,64.19,64.04,64.1,13800.0,52.0101,52.0425,51.9209,51.9695,13800.0
2008-09-26 15:10:00,64.12,64.25,64.11,64.23,14000.0,51.9857,52.0911,51.9776,52.0749,14000.0
2008-09-26 15:15:00,64.24,64.27,64.21,64.23,11200.0,52.083,52.1074,52.0587,52.0749,11200.0
2008-09-26 15:20:00,64.25,64.46,64.23,64.46,26500.0,52.0911,52.2614,52.0749,52.2614,26500.0
2008-09-26 15:25:00,64.48,64.49,64.35,64.4,21600.0,52.2776,52.2857,52.1722,52.2128,21600.0
2008-09-26 15:30:00,64.38,64.4,64.29,64.31,23900.0,52.1965,52.2128,52.1236,52.1398,23900.0
2008-09-26 15:35:00,64.3,64.43,64.28,64.42,21500.0,52.1317,52.2371,52.1155,52.229,21500.0
2008-09-26 15:40:00,64.42,64.42,64.32,64.38,24700.0,52.229,52.229,52.1479,52.1965,24700.0
2008-09-26 15:45:00,64.37,64.41,64.26,64.26,31600.0,52.1884,52.2209,52.0993,52.0993,31600.0
2008-09-26 15:50:00,64.27,64.49,64.27,64.45,37400.0,52.1074,52.2857,52.1074,52.2533,37400.0
2008-09-26 15:55:00,64.45,64.46,64.27,64.34,99900.0,52.2533,52.2614,52.1074,52.1641,99900.0
2008-09-29 09:30:00,63.67,64.18,63.67,64.08,22000.0,51.6209,52.0344,51.6209,51.9533,22000.0
2008-09-29 09:35:00,63.98,64.29,63.95,64.03,31700.0,51.8722,52.1236,51.8479,51.9128,31700.0
2008-09-29 09:40:00,63.97,64.1,63.79,64.0,19600.0,51.8641,51.9695,51.7182,51.8885,19600.0
2008-09-29 09:45:00,64.0,64.04,63.65,63.84,56100.0,51.8885,51.9209,51.6047,51.7587,56100.0
2008-09-29 09:50:00,63.88,63.98,63.35,63.35,35700.0,51.7912,51.8722,51.3615,51.3615,35700.0
2008-09-29 09:55:00,63.35,63.62,63.35,63.55,48600.0,51.3615,51.5804,51.3615,51.5236,48600.0
2008-09-29 10:00:00,63.55,63.72,63.39,63.4,59600.0,51.5236,51.6614,51.3939,51.402,59600.0
2008-09-29 10:05:00,63.35,63.5,63.21,63.27,39000.0,51.3615,51.4831,51.248,51.2966,39000.0
2008-09-29 10:10:00,63.25,63.26,63.13,63.21,32100.0,51.2804,51.2885,51.1831,51.248,32100.0
2008-09-29 10:15:00,63.2,63.37,62.98,63.19,47000.0,51.2399,51.3777,51.0615,51.2317,47000.0
2008-09-29 10:20:00,63.19,63.21,63.06,63.2,22000.0,51.2317,51.248,51.1263,51.2399,22000.0
2008-09-29 10:25:00,63.2,63.41,63.2,63.39,26100.0,51.2399,51.4101,51.2399,51.3939,26100.0
2008-09-29 10:30:00,63.38,63.47,63.34,63.44,13700.0,51.3858,51.4588,51.3534,51.4344,13700.0
2008-09-29 10:35:00,63.44,63.47,63.26,63.29,16300.0,51.4344,51.4588,51.2885,51.3128,16300.0
2008-09-29 10:40:00,63.29,63.3,63.15,63.21,9600.0,51.3128,51.3209,51.1993,51.248,9600.0
2008-09-29 10:45:00,63.22,63.47,63.22,63.46,23200.0,51.2561,51.4588,51.2561,51.4506,23200.0
2008-09-29 10:50:00,63.44,63.46,63.35,63.38,9400.0,51.4344,51.4506,51.3615,51.3858,9400.0
2008-09-29 10:55:00,63.37,63.37,63.2,63.31,11700.0,51.3777,51.3777,51.2399,51.329,11700.0
2008-09-29 11:00:00,63.33,63.44,63.25,63.25,8400.0,51.3452,51.4344,51.2804,51.2804,8400.0
2008-09-29 11:05:00,63.25,63.38,63.23,63.38,19300.0,51.2804,51.3858,51.2642,51.3858,19300.0
2008-09-29 11:10:00,63.36,63.37,63.13,63.15,14700.0,51.3696,51.3777,51.1831,51.1993,14700.0
2008-09-29 11:15:00,63.14,63.18,62.96,63.02,21200.0,51.1912,51.2236,51.0453,51.0939,21200.0
2008-09-29 11:20:00,63.01,63.07,62.91,63.01,13800.0,51.0858,51.1345,51.0047,51.0858,13800.0
2008-09-29 11:25:00,63.0,63.13,63.0,63.12,10200.0,51.0777,51.1831,51.0777,51.175,10200.0
2008-09-29 11:30:00,63.11,63.11,62.95,62.95,9300.0,51.1669,51.1669,51.0372,51.0372,9300.0
2008-09-29 11:35:00,62.95,63.13,62.94,63.05,13700.0,51.0372,51.1831,51.0291,51.1182,13700.0
2008-09-29 11:40:00,63.06,63.07,62.9,62.94,15500.0,51.1263,51.1345,50.9966,51.0291,15500.0
2008-09-29 11:45:00,62.94,63.13,62.89,63.09,13800.0,51.0291,51.1831,50.9885,51.1507,13800.0
2008-09-29 11:50:00,63.08,63.17,63.07,63.16,8700.0,51.1426,51.2155,51.1345,51.2074,8700.0
2008-09-29 11:55:00,63.16,63.22,63.13,63.14,22400.0,51.2074,51.2561,51.1831,51.1912,22400.0
2008-09-29 12:00:00,63.13,63.15,63.1,63.13,10500.0,51.1831,51.1993,51.1588,51.1831,10500.0
2008-09-29 12:05:00,63.13,63.21,63.13,63.15,12600.0,51.1831,51.248,51.1831,51.1993,12600.0
2008-09-29 12:10:00,63.15,63.25,63.12,63.15,14500.0,51.1993,51.2804,51.175,51.1993,14500.0
2008-09-29 12:15:00,63.13,63.13,62.83,62.85,17200.0,51.1831,51.1831,50.9399,50.9561,17200.0
2008-09-29 12:20:00,62.85,62.95,62.84,62.92,8700.0,50.9561,51.0372,50.948,51.0128,8700.0
2008-09-29 12:25:00,62.91,62.95,62.83,62.87,12300.0,51.0047,51.0372,50.9399,50.9723,12300.0
2008-09-29 12:30:00,62.86,62.9,62.76,62.85,14500.0,50.9642,50.9966,50.8831,50.9561,14500.0
2008-09-29 12:35:00,62.87,62.9,62.84,62.88,9000.0,50.9723,50.9966,50.948,50.9804,9000.0
2008-09-29 12:40:00,62.89,63.06,62.89,63.05,19400.0,50.9885,51.1263,50.9885,51.1182,19400.0
2008-09-29 12:45:00,63.1,63.19,63.07,63.09,14000.0,51.1588,51.2317,51.1345,51.1507,14000.0
2008-09-29 12:50:00,63.1,63.14,63.09,63.13,6100.0,51.1588,51.1912,51.1507,51.1831,6100.0
2008-09-29 12:55:00,63.13,63.13,62.92,62.98,15100.0,51.1831,51.1831,51.0128,51.0615,15100.0
2008-09-29 13:00:00,62.96,62.99,62.81,62.81,12300.0,51.0453,51.0696,50.9237,50.9237,12300.0
2008-09-29 13:05:00,62.82,62.84,62.58,62.63,13900.0,50.9318,50.948,50.7372,50.7777,13900.0
2008-09-29 13:10:00,62.61,62.64,62.57,62.61,12500.0,50.7615,50.7858,50.7291,50.7615,12500.0
2008-09-29 13:15:00,62.62,62.71,62.62,62.67,11400.0,50.7696,50.8426,50.7696,50.8101,11400.0
2008-09-29 13:20:00,62.66,62.84,62.66,62.84,14000.0,50.802,50.948,50.802,50.948,14000.0
2008-09-29 13:25:00,62.84,63.13,62.84,63.05,18800.0,50.948,51.1831,50.948,51.1182,18800.0
2008-09-29 13:30:00,63.03,63.05,62.82,62.83,11600.0,51.102,51.1182,50.9318,50.9399,11600.0
2008-09-29 13:35:00,62.83,62.84,62.62,62.66,23600.0,50.9399,50.948,50.7696,50.802,23600.0
2008-09-29 13:40:00,62.66,62.67,61.5,61.54,48900.0,50.802,50.8101,49.8616,49.894,48900.0
2008-09-29 13:45:00,61.53,61.76,60.5,61.49,89000.0,49.8859,50.0724,49.0508,49.8535,89000.0
2008-09-29 13:50:00,61.49,62.61,61.32,62.6,56300.0,49.8535,50.7615,49.7156,50.7534,56300.0
2008-09-29 13:55:00,62.46,62.71,61.57,62.07,68400.0,50.6399,50.8426,49.9183,50.3237,68400.0
2008-09-29 14:00:00,62.06,62.66,62.04,62.38,50300.0,50.3156,50.802,50.2994,50.575,50300.0
2008-09-29 14:05:00,62.39,62.91,61.51,62.23,81700.0,50.5831,51.0047,49.8697,50.4534,81700.0
2008-09-29 14:10:00,62.31,62.72,62.0,62.48,32800.0,50.5183,50.8507,50.2669,50.6561,32800.0
2008-09-29 14:15:00,62.55,62.76,62.31,62.56,29400.0,50.7129,50.8831,50.5183,50.721,29400.0
2008-09-29 14:20:00,62.54,62.68,62.28,62.35,37100.0,50.7048,50.8183,50.494,50.5507,37100.0
2008-09-29 14:25:00,62.26,62.55,61.99,62.08,40000.0,50.4777,50.7129,50.2588,50.3318,40000.0
2008-09-29 14:30:00,62.08,62.2,62.04,62.18,20800.0,50.3318,50.4291,50.2994,50.4129,20800.0
2008-09-29 14:35:00,62.18,62.26,62.08,62.17,36100.0,50.4129,50.4777,50.3318,50.4048,36100.0
2008-09-29 14:40:00,62.16,62.22,61.81,61.93,33400.0,50.3967,50.4453,50.1129,50.2102,33400.0
2008-09-29 14:45:00,61.95,62.06,61.78,61.78,32200.0,50.2264,50.3156,50.0886,50.0886,32200.0
2008-09-29 14:50:00,61.79,61.91,61.79,61.88,25600.0,50.0967,50.194,50.0967,50.1697,25600.0
2008-09-29 14:55:00,61.88,61.92,61.85,61.89,30400.0,50.1697,50.2021,50.1453,50.1778,30400.0
2008-09-29 15:00:00,61.91,62.13,61.88,62.11,44400.0,50.194,50.3723,50.1697,50.3561,44400.0
2008-09-29 15:05:00,62.09,62.13,62.0,62.0,44800.0,50.3399,50.3723,50.2669,50.2669,44800.0
2008-09-29 15:10:00,62.01,62.19,62.0,62.0,37800.0,50.275,50.421,50.2669,50.2669,37800.0
2008-09-29 15:15:00,62.01,62.04,61.85,61.85,32600.0,50.275,50.2994,50.1453,50.1453,32600.0
2008-09-29 15:20:00,61.84,61.87,61.65,61.76,30200.0,50.1372,50.1615,49.9832,50.0724,30200.0
2008-09-29 15:25:00,61.76,61.77,61.39,61.57,43400.0,50.0724,50.0805,49.7724,49.9183,43400.0
2008-09-29 15:30:00,61.58,61.75,61.52,61.68,37900.0,49.9264,50.0643,49.8778,50.0075,37900.0
2008-09-29 15:35:00,61.67,62.09,61.35,61.53,49100.0,49.9994,50.3399,49.7399,49.8859,49100.0
2008-09-29 15:40:00,61.52,61.64,61.31,61.57,66800.0,49.8778,49.9751,49.7075,49.9183,66800.0
2008-09-29 15:45:00,61.58,61.7,61.49,61.66,69500.0,49.9264,50.0237,49.8535,49.9913,69500.0
2008-09-29 15:50:00,61.67,61.68,61.43,61.57,77200.0,49.9994,50.0075,49.8048,49.9183,77200.0
2008-09-29 15:55:00,61.57,61.65,61.19,61.38,118300.0,49.9183,49.9832,49.6102,49.7643,118300.0
2008-09-30 09:30:00,62.48,62.48,61.89,62.07,28700.0,50.6561,50.6561,50.1778,50.3237,28700.0
2008-09-30 09:35:00,62.11,62.18,61.45,61.45,30600.0,50.3561,50.4129,49.821,49.821,30600.0
2008-09-30 09:40:00,61.45,61.66,61.36,61.52,26700.0,49.821,49.9913,49.7481,49.8778,26700.0
2008-09-30 09:45:00,61.47,61.56,61.17,61.48,29100.0,49.8372,49.9102,49.594,49.8453,29100.0
2008-09-30 09:50:00,61.45,61.71,61.4,61.65,26500.0,49.821,50.0318,49.7805,49.9832,26500.0
2008-09-30 09:55:00,61.63,61.69,61.55,61.6,15800.0,49.967,50.0156,49.9021,49.9426,15800.0
2008-09-30 10:00:00,61.61,61.85,61.42,61.63,40500.0,49.9507,50.1453,49.7967,49.967,40500.0
2008-09-30 10:05:00,61.63,61.68,61.52,61.54,13700.0,49.967,50.0075,49.8778,49.894,13700.0
2008-09-30 10:10:00,61.55,61.99,61.51,61.99,12200.0,49.9021,50.2588,49.8697,50.2588,12200.0
2008-09-30 10:15:00,61.97,61.97,61.86,61.97,14600.0,50.2426,50.2426,50.1534,50.2426,14600.0
2008-09-30 10:20:00,61.97,61.97,61.8,61.9,18200.0,50.2426,50.2426,50.1048,50.1859,18200.0
2008-09-30 10:25:00,61.89,62.07,61.87,62.06,14200.0,50.1778,50.3237,50.1615,50.3156,14200.0
2008-09-30 10:30:00,62.03,62.22,61.95,62.18,26700.0,50.2913,50.4453,50.2264,50.4129,26700.0
2008-09-30 10:35:00,62.17,62.26,62.08,62.2,27000.0,50.4048,50.4777,50.3318,50.4291,27000.0
2008-09-30 10:40:00,62.19,62.22,62.08,62.19,16000.0,50.421,50.4453,50.3318,50.421,16000.0
2008-09-30 10:45:00,62.16,62.29,62.13,62.27,21500.0,50.3967,50.5021,50.3723,50.4858,21500.0
2008-09-30 10:50:00,62.26,62.26,61.97,62.07,23600.0,50.4777,50.4777,50.2426,50.3237,23600.0
2008-09-30 10:55:00,62.08,62.19,62.08,62.14,14400.0,50.3318,50.421,50.3318,50.3804,14400.0
2008-09-30 11:00:00,62.18,62.18,62.1,62.1,19400.0,50.4129,50.4129,50.348,50.348,19400.0
2008-09-30 11:05:00,62.1,62.16,62.0,62.09,20000.0,50.348,50.3967,50.2669,50.3399,20000.0
2008-09-30 11:10:00,62.09,62.09,62.02,62.07,13300.0,50.3399,50.3399,50.2832,50.3237,13300.0
2008-09-30 11:15:00,62.06,62.07,62.01,62.04,53200.0,50.3156,50.3237,50.275,50.2994,53200.0
2008-09-30 11:20:00,62.04,62.05,61.89,61.89,14300.0,50.2994,50.3075,50.1778,50.1778,14300.0
2008-09-30 11:25:00,61.9,61.97,61.88,61.93,14800.0,50.1859,50.2426,50.1697,50.2102,14800.0
2008-09-30 11:30:00,61.95,62.05,61.93,62.05,12700.0,50.2264,50.3075,50.2102,50.3075,12700.0
2008-09-30 11:35:00,62.04,62.05,61.98,62.05,17800.0,50.2994,50.3075,50.2507,50.3075,17800.0
2008-09-30 11:40:00,62.04,62.05,61.94,62.01,27100.0,50.2994,50.3075,50.2183,50.275,27100.0
2008-09-30 11:45:00,62.01,62.14,61.98,62.11,24800.0,50.275,50.3804,50.2507,50.3561,24800.0
2008-09-30 11:50:00,62.11,62.11,62.04,62.06,14900.0,50.3561,50.3561,50.2994,50.3156,14900.0
2008-09-30 11:55:00,62.06,62.08,61.89,61.97,21700.0,50.3156,50.3318,50.1778,50.2426,21700.0
2008-09-30 12:00:00,61.98,62.1,61.94,62.01,16800.0,50.2507,50.348,50.2183,50.275,16800.0
2008-09-30 12:05:00,61.99,62.05,61.98,62.03,11700.0,50.2588,50.3075,50.2507,50.2913,11700.0
2008-09-30 12:10:00,62.01,62.02,61.96,61.98,11800.0,50.275,50.2832,50.2345,50.2507,11800.0
2008-09-30 12:15:00,61.98,61.98,61.94,61.98,9300.0,50.2507,50.2507,50.2183,50.2507,9300.0
2008-09-30 12:20:00,61.98,62.0,61.84,61.86,16800.0,50.2507,50.2669,50.1372,50.1534,16800.0
2008-09-30 12:25:00,61.85,61.88,61.82,61.82,14700.0,50.1453,50.1697,50.121,50.121,14700.0
2008-09-30 12:30:00,61.82,61.82,61.72,61.74,16100.0,50.121,50.121,50.0399,50.0561,16100.0
2008-09-30 12:35:00,61.72,61.79,61.7,61.7,13100.0,50.0399,50.0967,50.0237,50.0237,13100.0
2008-09-30 12:40:00,61.7,61.73,61.64,61.64,22500.0,50.0237,50.048,49.9751,49.9751,22500.0
2008-09-30 12:45:00,61.65,61.73,61.63,61.72,12900.0,49.9832,50.048,49.967,50.0399,12900.0
2008-09-30 12:50:00,61.73,61.86,61.7,61.86,16700.0,50.048,50.1534,50.0237,50.1534,16700.0
2008-09-30 12:55:00,61.86,61.97,61.82,61.92,17800.0,50.1534,50.2426,50.121,50.2021,17800.0
2008-09-30 13:00:00,61.92,61.92,61.75,61.76,23600.0,50.2021,50.2021,50.0643,50.0724,23600.0
2008-09-30 13:05:00,61.77,61.86,61.76,61.86,11600.0,50.0805,50.1534,50.0724,50.1534,11600.0
2008-09-30 13:10:00,61.85,61.95,61.8,61.95,14700.0,50.1453,50.2264,50.1048,50.2264,14700.0
2008-09-30 13:15:00,61.94,62.15,61.93,62.08,22900.0,50.2183,50.3886,50.2102,50.3318,22900.0
2008-09-30 13:20:00,62.07,62.13,61.96,62.09,19800.0,50.3237,50.3723,50.2345,50.3399,19800.0
2008-09-30 13:25:00,62.08,62.2,62.03,62.19,37900.0,50.3318,50.4291,50.2913,50.421,37900.0
2008-09-30 13:30:00,62.18,62.2,62.03,62.04,32700.0,50.4129,50.4291,50.2913,50.2994,32700.0
2008-09-30 13:35:00,62.03,62.12,62.02,62.06,22200.0,50.2913,50.3642,50.2832,50.3156,22200.0
2008-09-30 13:40:00,62.05,62.08,61.88,61.88,21300.0,50.3075,50.3318,50.1697,50.1697,21300.0
2008-09-30 13:45:00,61.86,61.91,61.82,61.91,21200.0,50.1534,50.194,50.121,50.194,21200.0
2008-09-30 13:50:00,61.91,61.99,61.9,61.95,16400.0,50.194,50.2588,50.1859,50.2264,16400.0
2008-09-30 13:55:00,61.94,61.97,61.8,61.8,19800.0,50.2183,50.2426,50.1048,50.1048,19800.0
2008-09-30 14:00:00,61.82,61.93,61.8,61.91,22800.0,50.121,50.2102,50.1048,50.194,22800.0
2008-09-30 14:05:00,61.91,61.96,61.89,61.93,16900.0,50.194,50.2345,50.1778,50.2102,16900.0
2008-09-30 14:10:00,61.94,62.01,61.92,61.98,22700.0,50.2183,50.275,50.2021,50.2507,22700.0
2008-09-30 14:15:00,61.98,62.01,61.97,62.0,40700.0,50.2507,50.275,50.2426,50.2669,40700.0
2008-09-30 14:20:00,61.99,62.01,61.9,61.98,27300.0,50.2588,50.275,50.1859,50.2507,27300.0
2008-09-30 14:25:00,61.98,62.08,61.98,62.02,18600.0,50.2507,50.3318,50.2507,50.2832,18600.0
2008-09-30 14:30:00,62.01,62.02,61.95,62.0,25500.0,50.275,50.2832,50.2264,50.2669,25500.0
2008-09-30 14:35:00,62.0,62.0,61.95,61.97,14200.0,50.2669,50.2669,50.2264,50.2426,14200.0
2008-09-30 14:40:00,61.99,62.12,61.97,62.11,17200.0,50.2588,50.3642,50.2426,50.3561,17200.0
2008-09-30 14:45:00,62.11,62.11,61.97,62.05,26700.0,50.3561,50.3561,50.2426,50.3075,26700.0
2008-09-30 14:50:00,62.08,62.08,61.99,62.01,23700.0,50.3318,50.3318,50.2588,50.275,23700.0
2008-09-30 14:55:00,62.03,62.25,62.02,62.23,34000.0,50.2913,50.4696,50.2832,50.4534,34000.0
2008-09-30 15:00:00,62.24,62.41,62.23,62.41,31200.0,50.4615,50.5994,50.4534,50.5994,31200.0
2008-09-30 15:05:00,62.39,62.41,62.24,62.32,38100.0,50.5831,50.5994,50.4615,50.5264,38100.0
2008-09-30 15:10:00,62.33,62.44,62.3,62.37,42700.0,50.5345,50.6237,50.5102,50.5669,42700.0
2008-09-30 15:15:00,62.38,62.49,62.34,62.43,27400.0,50.575,50.6642,50.5426,50.6156,27400.0
2008-09-30 15:20:00,62.43,62.66,62.43,62.65,32000.0,50.6156,50.802,50.6156,50.7939,32000.0
2008-09-30 15:25:00,62.65,62.67,62.57,62.58,25800.0,50.7939,50.8101,50.7291,50.7372,25800.0
2008-09-30 15:30:00,62.6,62.64,62.54,62.58,22500.0,50.7534,50.7858,50.7048,50.7372,22500.0
2008-09-30 15:35:00,62.58,62.59,62.46,62.5,34000.0,50.7372,50.7453,50.6399,50.6723,34000.0
2008-09-30 15:40:00,62.48,62.48,62.31,62.36,64200.0,50.6561,50.6561,50.5183,50.5588,64200.0
2008-09-30 15:45:00,62.36,62.41,62.28,62.4,90800.0,50.5588,50.5994,50.494,50.5912,90800.0
2008-09-30 15:50:00,62.4,62.55,62.35,62.39,80500.0,50.5912,50.7129,50.5507,50.5831,80500.0
2008-09-30 15:55:00,62.39,62.49,62.35,62.35,174300.0,50.5831,50.6642,50.5507,50.5507,174300.0
2008-10-01 09:30:00,62.11,62.11,61.58,61.96,25500.0,50.3561,50.3561,49.9264,50.2345,25500.0
2008-10-01 09:35:00,61.93,62.1,61.85,62.07,32300.0,50.2102,50.348,50.1453,50.3237,32300.0
2008-10-01 09:40:00,62.03,62.66,62.03,62.57,17300.0,50.2913,50.802,50.2913,50.7291,17300.0
2008-10-01 09:45:00,62.56,62.58,62.48,62.51,22800.0,50.721,50.7372,50.6561,50.6804,22800.0
2008-10-01 09:50:00,62.51,62.7,62.51,62.7,15100.0,50.6804,50.8345,50.6804,50.8345,15100.0
2008-10-01 09:55:00,62.68,63.04,62.68,63.0,35700.0,50.8183,51.1101,50.8183,51.0777,35700.0
2008-10-01 10:00:00,63.0,63.02,62.8,62.9,48900.0,51.0777,51.0939,50.9155,50.9966,48900.0
2008-10-01 10:05:00,62.89,62.9,62.79,62.85,13600.0,50.9885,50.9966,50.9074,50.9561,13600.0
2008-10-01 10:10:00,62.85,63.11,62.85,63.04,30700.0,50.9561,51.1669,50.9561,51.1101,30700.0
2008-10-01 10:15:00,63.05,63.07,62.94,63.07,20900.0,51.1182,51.1345,51.0291,51.1345,20900.0
2008-10-01 10:20:00,63.07,63.26,63.01,63.26,22600.0,51.1345,51.2885,51.0858,51.2885,22600.0
2008-10-01 10:25:00,63.26,63.26,63.09,63.12,15300.0,51.2885,51.2885,51.1507,51.175,15300.0
2008-10-01 10:30:00,63.11,63.18,63.01,63.05,18100.0,51.1669,51.2236,51.0858,51.1182,18100.0
2008-10-01 10:35:00,63.06,63.09,63.0,63.05,27300.0,51.1263,51.1507,51.0777,51.1182,27300.0
2008-10-01 10:40:00,63.06,63.12,62.93,62.96,36700.0,51.1263,51.175,51.0209,51.0453,36700.0
2008-10-01 10:45:00,62.97,63.05,62.97,62.97,13600.0,51.0534,51.1182,51.0534,51.0534,13600.0
2008-10-01 10:50:00,62.98,63.07,62.96,62.98,18600.0,51.0615,51.1345,51.0453,51.0615,18600.0
2008-10-01 10:55:00,62.98,63.05,62.97,62.99,10900.0,51.0615,51.1182,51.0534,51.0696,10900.0
2008-10-01 11:00:00,62.99,63.0,62.89,62.89,16700.0,51.0696,51.0777,50.9885,50.9885,16700.0
2008-10-01 11:05:00,62.89,63.1,62.89,63.09,11400.0,50.9885,51.1588,50.9885,51.1507,11400.0
2008-10-01 11:10:00,63.1,63.17,63.09,63.14,12000.0,51.1588,51.2155,51.1507,51.1912,12000.0
2008-10-01 11:15:00,63.16,63.19,63.13,63.19,9100.0,51.2074,51.2317,51.1831,51.2317,9100.0
2008-10-01 11:20:00,63.18,63.22,63.14,63.18,9900.0,51.2236,51.2561,51.1912,51.2236,9900.0
2008-10-01 11:25:00,63.16,63.22,63.11,63.2,13700.0,51.2074,51.2561,51.1669,51.2399,13700.0
2008-10-01 11:30:00,63.2,63.23,63.09,63.1,9100.0,51.2399,51.2642,51.1507,51.1588,9100.0
2008-10-01 11:35:00,63.1,63.16,63.05,63.09,9300.0,51.1588,51.2074,51.1182,51.1507,9300.0
2008-10-01 11:40:00,63.09,63.11,63.03,63.06,8600.0,51.1507,51.1669,51.102,51.1263,8600.0
2008-10-01 11:45:00,63.06,63.06,62.97,62.97,10900.0,51.1263,51.1263,51.0534,51.0534,10900.0
2008-10-01 11:50:00,62.94,62.99,62.9,62.9,11500.0,51.0291,51.0696,50.9966,50.9966,11500.0
2008-10-01 11:55:00,62.92,62.92,62.74,62.77,10800.0,51.0128,51.0128,50.8669,50.8912,10800.0
2008-10-01 12:00:00,62.77,62.87,62.77,62.84,14700.0,50.8912,50.9723,50.8912,50.948,14700.0
2008-10-01 12:05:00,62.84,62.85,62.75,62.78,9400.0,50.948,50.9561,50.875,50.8993,9400.0
2008-10-01 12:10:00,62.79,62.79,62.67,62.73,14300.0,50.9074,50.9074,50.8101,50.8588,14300.0
2008-10-01 12:15:00,62.7,62.94,62.7,62.78,21900.0,50.8345,51.0291,50.8345,50.8993,21900.0
2008-10-01 12:20:00,62.77,62.82,62.67,62.78,13900.0,50.8912,50.9318,50.8101,50.8993,13900.0
2008-10-01 12:25:00,62.78,62.79,62.63,62.67,11500.0,50.8993,50.9074,50.7777,50.8101,11500.0
2008-10-01 12:30:00,62.66,62.88,62.64,62.81,14900.0,50.802,50.9804,50.7858,50.9237,14900.0
2008-10-01 12:35:00,62.8,62.81,62.71,62.72,15400.0,50.9155,50.9237,50.8426,50.8507,15400.0
2008-10-01 12:40:00,62.71,62.78,62.67,62.67,9100.0,50.8426,50.8993,50.8101,50.8101,9100.0
2008-10-01 12:45:00,62.68,62.74,62.68,62.74,4200.0,50.8183,50.8669,50.8183,50.8669,4200.0
2008-10-01 12:50:00,62.73,62.78,62.68,62.69,18500.0,50.8588,50.8993,50.8183,50.8264,18500.0
2008-10-01 12:55:00,62.69,62.77,62.69,62.74,4700.0,50.8264,50.8912,50.8264,50.8669,4700.0
2008-10-01 13:00:00,62.74,62.76,62.67,62.73,12300.0,50.8669,50.8831,50.8101,50.8588,12300.0
2008-10-01 13:05:00,62.74,62.78,62.73,62.76,6000.0,50.8669,50.8993,50.8588,50.8831,6000.0
2008-10-01 13:10:00,62.75,62.78,62.66,62.66,10500.0,50.875,50.8993,50.802,50.802,10500.0
2008-10-01 13:15:00,62.66,62.67,62.48,62.48,7400.0,50.802,50.8101,50.6561,50.6561,7400.0
2008-10-01 13:20:00,62.49,62.62,62.47,62.62,5800.0,50.6642,50.7696,50.648,50.7696,5800.0
2008-10-01 13:25:00,62.61,62.66,62.58,62.61,6900.0,50.7615,50.802,50.7372,50.7615,6900.0
2008-10-01 13:30:00,62.61,62.61,62.39,62.44,15500.0,50.7615,50.7615,50.5831,50.6237,15500.0
2008-10-01 13:35:00,62.43,62.48,62.37,62.37,13100.0,50.6156,50.6561,50.5669,50.5669,13100.0
2008-10-01 13:40:00,62.38,62.59,62.02,62.59,27900.0,50.575,50.7453,50.2832,50.7453,27900.0
2008-10-01 13:45:00,62.63,62.63,62.17,62.23,25500.0,50.7777,50.7777,50.4048,50.4534,25500.0
2008-10-01 13:50:00,62.2,62.48,62.2,62.31,23100.0,50.4291,50.6561,50.4291,50.5183,23100.0
2008-10-01 13:55:00,62.3,62.38,62.28,62.34,19400.0,50.5102,50.575,50.494,50.5426,19400.0
2008-10-01 14:00:00,62.34,62.35,62.2,62.24,15000.0,50.5426,50.5507,50.4291,50.4615,15000.0
2008-10-01 14:05:00,62.24,62.48,62.24,62.44,15300.0,50.4615,50.6561,50.4615,50.6237,15300.0
2008-10-01 14:10:00,62.44,62.5,62.39,62.49,9300.0,50.6237,50.6723,50.5831,50.6642,9300.0
2008-10-01 14:15:00,62.48,62.62,62.41,62.5,20600.0,50.6561,50.7696,50.5994,50.6723,20600.0
2008-10-01 14:20:00,62.5,62.5,62.46,62.49,13500.0,50.6723,50.6723,50.6399,50.6642,13500.0
2008-10-01 14:25:00,62.46,62.6,62.45,62.6,5400.0,50.6399,50.7534,50.6318,50.7534,5400.0
2008-10-01 14:30:00,62.6,62.64,62.51,62.51,10000.0,50.7534,50.7858,50.6804,50.6804,10000.0
2008-10-01 14:35:00,62.51,62.53,62.34,62.47,19100.0,50.6804,50.6966,50.5426,50.648,19100.0
2008-10-01 14:40:00,62.49,62.69,62.48,62.66,26300.0,50.6642,50.8264,50.6561,50.802,26300.0
2008-10-01 14:45:00,62.65,62.83,62.64,62.78,13400.0,50.7939,50.9399,50.7858,50.8993,13400.0
2008-10-01 14:50:00,62.79,62.8,62.71,62.73,12100.0,50.9074,50.9155,50.8426,50.8588,12100.0
2008-10-01 14:55:00,62.73,62.79,62.63,62.68,13500.0,50.8588,50.9074,50.7777,50.8183,13500.0
2008-10-01 15:00:00,62.66,62.68,62.5,62.5,15700.0,50.802,50.8183,50.6723,50.6723,15700.0
2008-10-01 15:05:00,62.5,62.67,62.5,62.66,14800.0,50.6723,50.8101,50.6723,50.802,14800.0
2008-10-01 15:10:00,62.66,62.81,62.63,62.66,14300.0,50.802,50.9237,50.7777,50.802,14300.0
2008-10-01 15:15:00,62.68,62.68,62.54,62.64,11400.0,50.8183,50.8183,50.7048,50.7858,11400.0
2008-10-01 15:20:00,62.66,62.66,62.6,62.64,11800.0,50.802,50.802,50.7534,50.7858,11800.0
2008-10-01 15:25:00,62.63,62.77,62.62,62.75,17200.0,50.7777,50.8912,50.7696,50.875,17200.0
2008-10-01 15:30:00,62.76,62.86,62.76,62.84,17200.0,50.8831,50.9642,50.8831,50.948,17200.0
2008-10-01 15:35:00,62.85,62.87,62.61,62.62,26400.0,50.9561,50.9723,50.7615,50.7696,26400.0
2008-10-01 15:40:00,62.63,62.72,62.6,62.67,22000.0,50.7777,50.8507,50.7534,50.8101,22000.0
2008-10-01 15:45:00,62.7,62.78,62.66,62.73,28100.0,50.8345,50.8993,50.802,50.8588,28100.0
2008-10-01 15:50:00,62.71,62.74,62.63,62.67,36700.0,50.8426,50.8669,50.7777,50.8101,36700.0
2008-10-01 15:55:00,62.67,62.8,62.67,62.76,37000.0,50.8101,50.9155,50.8101,50.8831,37000.0
2008-10-02 09:30:00,62.68,62.79,62.07,62.77,30000.0,50.8183,50.9074,50.3237,50.8912,30000.0
2008-10-02 09:35:00,62.77,62.89,62.1,62.14,28700.0,50.8912,50.9885,50.348,50.3804,28700.0
2008-10-02 09:40:00,62.15,62.55,62.12,62.49,16600.0,50.3886,50.7129,50.3642,50.6642,16600.0
2008-10-02 09:45:00,62.52,62.99,62.52,62.98,17300.0,50.6885,51.0696,50.6885,51.0615,17300.0
2008-10-02 09:50:00,62.93,62.99,62.73,62.74,14300.0,51.0209,51.0696,50.8588,50.8669,14300.0
2008-10-02 09:55:00,62.74,62.83,62.43,62.47,18800.0,50.8669,50.9399,50.6156,50.648,18800.0
2008-10-02 10:00:00,62.45,62.47,62.3,62.43,11200.0,50.6318,50.648,50.5102,50.6156,11200.0
2008-10-02 10:05:00,62.44,62.63,62.39,62.6,10800.0,50.6237,50.7777,50.5831,50.7534,10800.0
2008-10-02 10:10:00,62.6,62.71,62.58,62.65,13900.0,50.7534,50.8426,50.7372,50.7939,13900.0
2008-10-02 10:15:00,62.64,62.65,62.6,62.63,7800.0,50.7858,50.7939,50.7534,50.7777,7800.0
2008-10-02 10:20:00,62.62,62.62,62.27,62.27,15700.0,50.7696,50.7696,50.4858,50.4858,15700.0
2008-10-02 10:25:00,62.28,62.64,62.25,62.54,16100.0,50.494,50.7858,50.4696,50.7048,16100.0
2008-10-02 10:30:00,62.54,62.6,62.53,62.58,19400.0,50.7048,50.7534,50.6966,50.7372,19400.0
2008-10-02 10:35:00,62.59,62.65,62.44,62.49,26600.0,50.7453,50.7939,50.6237,50.6642,26600.0
2008-10-02 10:40:00,62.48,62.48,62.32,62.41,13300.0,50.6561,50.6561,50.5264,50.5994,13300.0
2008-10-02 10:45:00,62.4,62.48,62.4,62.48,11300.0,50.5912,50.6561,50.5912,50.6561,11300.0
2008-10-02 10:50:00,62.48,62.61,62.48,62.58,15400.0,50.6561,50.7615,50.6561,50.7372,15400.0
2008-10-02 10:55:00,62.57,62.67,62.57,62.65,17300.0,50.7291,50.8101,50.7291,50.7939,17300.0
2008-10-02 11:00:00,62.63,62.66,62.56,62.61,20600.0,50.7777,50.802,50.721,50.7615,20600.0
2008-10-02 11:05:00,62.61,62.61,62.16,62.27,30400.0,50.7615,50.7615,50.3967,50.4858,30400.0
2008-10-02 11:10:00,62.24,62.26,62.12,62.24,23000.0,50.4615,50.4777,50.3642,50.4615,23000.0
2008-10-02 11:15:00,62.22,62.25,62.14,62.16,23300.0,50.4453,50.4696,50.3804,50.3967,23300.0
2008-10-02 11:20:00,62.16,62.26,62.15,62.2,13400.0,50.3967,50.4777,50.3886,50.4291,13400.0
2008-10-02 11:25:00,62.19,62.29,62.19,62.21,21900.0,50.421,50.5021,50.421,50.4372,21900.0
2008-10-02 11:30:00,62.2,62.22,62.02,62.03,13500.0,50.4291,50.4453,50.2832,50.2913,13500.0
2008-10-02 11:35:00,62.02,62.06,62.01,62.04,11700.0,50.2832,50.3156,50.275,50.2994,11700.0
2008-10-02 11:40:00,62.01,62.04,61.89,61.9,23800.0,50.275,50.2994,50.1778,50.1859,23800.0
2008-10-02 11:45:00,61.88,61.96,61.87,61.91,7300.0,50.1697,50.2345,50.1615,50.194,7300.0
2008-10-02 11:50:00,61.9,61.94,61.8,61.8,16400.0,50.1859,50.2183,50.1048,50.1048,16400.0
2008-10-02 11:55:00,61.82,61.83,61.7,61.78,23400.0,50.121,50.1291,50.0237,50.0886,23400.0
2008-10-02 12:00:00,61.78,61.82,61.77,61.8,15500.0,50.0886,50.121,50.0805,50.1048,15500.0
2008-10-02 12:05:00,61.8,61.82,61.77,61.82,12900.0,50.1048,50.121,50.0805,50.121,12900.0
2008-10-02 12:10:00,61.81,61.83,61.69,61.7,20000.0,50.1129,50.1291,50.0156,50.0237,20000.0
2008-10-02 12:15:00,61.7,61.79,61.69,61.74,11400.0,50.0237,50.0967,50.0156,50.0561,11400.0
2008-10-02 12:20:00,61.74,61.75,61.67,61.7,15900.0,50.0561,50.0643,49.9994,50.0237,15900.0
2008-10-02 12:25:00,61.72,61.84,61.7,61.81,33500.0,50.0399,50.1372,50.0237,50.1129,33500.0
2008-10-02 12:30:00,61.8,61.86,61.79,61.86,39600.0,50.1048,50.1534,50.0967,50.1534,39600.0
2008-10-02 12:35:00,61.84,61.85,61.8,61.84,10500.0,50.1372,50.1453,50.1048,50.1372,10500.0
2008-10-02 12:40:00,61.83,61.89,61.83,61.87,15000.0,50.1291,50.1778,50.1291,50.1615,15000.0
2008-10-02 12:45:00,61.88,61.88,61.73,61.77,29200.0,50.1697,50.1697,50.048,50.0805,29200.0
2008-10-02 12:50:00,61.76,61.92,61.74,61.89,14000.0,50.0724,50.2021,50.0561,50.1778,14000.0
2008-10-02 12:55:00,61.87,61.9,61.85,61.9,14000.0,50.1615,50.1859,50.1453,50.1859,14000.0
2008-10-02 13:00:00,61.88,61.89,61.81,61.84,21600.0,50.1697,50.1778,50.1129,50.1372,21600.0
2008-10-02 13:05:00,61.84,61.86,61.72,61.72,15400.0,50.1372,50.1534,50.0399,50.0399,15400.0
2008-10-02 13:10:00,61.74,61.79,61.68,61.78,20600.0,50.0561,50.0967,50.0075,50.0886,20600.0
2008-10-02 13:15:00,61.78,61.81,61.71,61.73,31000.0,50.0886,50.1129,50.0318,50.048,31000.0
2008-10-02 13:20:00,61.72,61.79,61.72,61.73,15200.0,50.0399,50.0967,50.0399,50.048,15200.0
2008-10-02 13:25:00,61.73,61.76,61.7,61.74,9400.0,50.048,50.0724,50.0237,50.0561,9400.0
2008-10-02 13:30:00,61.78,61.96,61.78,61.88,19700.0,50.0886,50.2345,50.0886,50.1697,19700.0
2008-10-02 13:35:00,61.88,61.88,61.76,61.8,11700.0,50.1697,50.1697,50.0724,50.1048,11700.0
2008-10-02 13:40:00,61.79,61.93,61.68,61.84,21700.0,50.0967,50.2102,50.0075,50.1372,21700.0
2008-10-02 13:45:00,61.86,62.0,61.83,61.86,25400.0,50.1534,50.2669,50.1291,50.1534,25400.0
2008-10-02 13:50:00,61.86,61.93,61.67,61.75,42300.0,50.1534,50.2102,49.9994,50.0643,42300.0
2008-10-02 13:55:00,61.75,61.95,61.75,61.91,15500.0,50.0643,50.2264,50.0643,50.194,15500.0
2008-10-02 14:00:00,61.91,62.0,61.89,61.9,21500.0,50.194,50.2669,50.1778,50.1859,21500.0
2008-10-02 14:05:00,61.91,61.99,61.75,61.8,30700.0,50.194,50.2588,50.0643,50.1048,30700.0
2008-10-02 14:10:00,61.8,61.98,61.74,61.77,39300.0,50.1048,50.2507,50.0561,50.0805,39300.0
2008-10-02 14:15:00,61.77,61.78,61.61,61.66,20400.0,50.0805,50.0886,49.9507,49.9913,20400.0
2008-10-02 14:20:00,61.64,61.75,61.57,61.68,25100.0,49.9751,50.0643,49.9183,50.0075,25100.0
2008-10-02 14:25:00,61.68,61.69,61.57,61.64,22300.0,50.0075,50.0156,49.9183,49.9751,22300.0
2008-10-02 14:30:00,61.63,61.64,61.47,61.59,44200.0,49.967,49.9751,49.8372,49.9345,44200.0
2008-10-02 14:35:00,61.59,61.62,61.5,61.52,31500.0,49.9345,49.9589,49.8616,49.8778,31500.0
2008-10-02 14:40:00,61.52,61.57,61.46,61.48,38600.0,49.8778,49.9183,49.8291,49.8453,38600.0
2008-10-02 14:45:00,61.48,61.57,61.48,61.57,19500.0,49.8453,49.9183,49.8453,49.9183,19500.0
2008-10-02 14:50:00,61.58,61.62,61.52,61.55,20700.0,49.9264,49.9589,49.8778,49.9021,20700.0
2008-10-02 14:55:00,61.55,61.74,61.53,61.71,23300.0,49.9021,50.0561,49.8859,50.0318,23300.0
2008-10-02 15:00:00,61.72,61.8,61.7,61.76,15200.0,50.0399,50.1048,50.0237,50.0724,15200.0
2008-10-02 15:05:00,61.77,61.81,61.73,61.76,23200.0,50.0805,50.1129,50.048,50.0724,23200.0
2008-10-02 15:10:00,61.78,61.82,61.75,61.8,22800.0,50.0886,50.121,50.0643,50.1048,22800.0
2008-10-02 15:15:00,61.79,61.82,61.69,61.69,51700.0,50.0967,50.121,50.0156,50.0156,51700.0
2008-10-02 15:20:00,61.69,61.81,61.66,61.8,18400.0,50.0156,50.1129,49.9913,50.1048,18400.0
2008-10-02 15:25:00,61.79,61.82,61.71,61.78,43800.0,50.0967,50.121,50.0318,50.0886,43800.0
2008-10-02 15:30:00,61.77,61.82,61.76,61.76,36200.0,50.0805,50.121,50.0724,50.0724,36200.0
2008-10-02 15:35:00,61.77,61.79,61.65,61.69,42100.0,50.0805,50.0967,49.9832,50.0156,42100.0
2008-10-02 15:40:00,61.67,61.74,61.65,61.67,39800.0,49.9994,50.0561,49.9832,49.9994,39800.0
2008-10-02 15:45:00,61.69,61.69,61.64,61.66,46200.0,50.0156,50.0156,49.9751,49.9913,46200.0
2008-10-02 15:50:00,61.65,61.71,61.63,61.69,59100.0,49.9832,50.0318,49.967,50.0156,59100.0
2008-10-02 15:55:00,61.69,61.69,61.53,61.61,85400.0,50.0156,50.0156,49.8859,49.9507,85400.0
2008-10-03 09:30:00,62.26,62.76,62.13,62.4,17200.0,50.4777,50.8831,50.3723,50.5912,17200.0
2008-10-03 09:35:00,62.66,62.66,62.4,62.53,19000.0,50.802,50.802,50.5912,50.6966,19000.0
2008-10-03 09:40:00,62.53,62.69,62.45,62.57,12600.0,50.6966,50.8264,50.6318,50.7291,12600.0
2008-10-03 09:45:00,62.57,62.63,62.51,62.51,12700.0,50.7291,50.7777,50.6804,50.6804,12700.0
2008-10-03 09:50:00,62.5,62.57,62.37,62.48,13700.0,50.6723,50.7291,50.5669,50.6561,13700.0
2008-10-03 09:55:00,62.49,62.58,62.47,62.54,15400.0,50.6642,50.7372,50.648,50.7048,15400.0
2008-10-03 10:00:00,62.54,62.61,62.33,62.44,20700.0,50.7048,50.7615,50.5345,50.6237,20700.0
2008-10-03 10:05:00,62.44,62.52,62.38,62.42,12700.0,50.6237,50.6885,50.575,50.6075,12700.0
2008-10-03 10:10:00,62.43,62.47,62.33,62.44,18800.0,50.6156,50.648,50.5345,50.6237,18800.0
2008-10-03 10:15:00,62.45,62.69,62.45,62.65,10500.0,50.6318,50.8264,50.6318,50.7939,10500.0
2008-10-03 10:20:00,62.65,62.85,62.52,62.57,19600.0,50.7939,50.9561,50.6885,50.7291,19600.0
2008-10-03 10:25:00,62.62,62.65,62.48,62.48,13200.0,50.7696,50.7939,50.6561,50.6561,13200.0
2008-10-03 10:30:00,62.5,62.54,62.45,62.53,22100.0,50.6723,50.7048,50.6318,50.6966,22100.0
2008-10-03 10:35:00,62.54,62.57,62.48,62.52,33700.0,50.7048,50.7291,50.6561,50.6885,33700.0
2008-10-03 10:40:00,62.52,62.62,62.43,62.59,13700.0,50.6885,50.7696,50.6156,50.7453,13700.0
2008-10-03 10:45:00,62.6,62.6,62.43,62.43,8500.0,50.7534,50.7534,50.6156,50.6156,8500.0
2008-10-03 10:50:00,62.41,62.55,62.36,62.55,9800.0,50.5994,50.7129,50.5588,50.7129,9800.0
2008-10-03 10:55:00,62.57,62.61,62.55,62.58,5600.0,50.7291,50.7615,50.7129,50.7372,5600.0
2008-10-03 11:00:00,62.58,62.87,62.58,62.83,14500.0,50.7372,50.9723,50.7372,50.9399,14500.0
2008-10-03 11:05:00,62.82,62.85,62.78,62.82,7900.0,50.9318,50.9561,50.8993,50.9318,7900.0
2008-10-03 11:10:00,62.81,62.92,62.79,62.8,14500.0,50.9237,51.0128,50.9074,50.9155,14500.0
2008-10-03 11:15:00,62.81,62.84,62.75,62.75,8900.0,50.9237,50.948,50.875,50.875,8900.0
2008-10-03 11:20:00,62.76,62.78,62.64,62.7,8500.0,50.8831,50.8993,50.7858,50.8345,8500.0
2008-10-03 11:25:00,62.72,62.79,62.72,62.74,4900.0,50.8507,50.9074,50.8507,50.8669,4900.0
2008-10-03 11:30:00,62.76,62.81,62.76,62.8,7500.0,50.8831,50.9237,50.8831,50.9155,7500.0
2008-10-03 11:35:00,62.8,62.8,62.73,62.74,13000.0,50.9155,50.9155,50.8588,50.8669,13000.0
2008-10-03 11:40:00,62.74,62.78,62.7,62.7,8200.0,50.8669,50.8993,50.8345,50.8345,8200.0
2008-10-03 11:45:00,62.7,62.7,62.44,62.45,14100.0,50.8345,50.8345,50.6237,50.6318,14100.0
2008-10-03 11:50:00,62.45,62.47,62.41,62.42,13400.0,50.6318,50.648,50.5994,50.6075,13400.0
2008-10-03 11:55:00,62.45,62.52,62.43,62.52,9600.0,50.6318,50.6885,50.6156,50.6885,9600.0
2008-10-03 12:00:00,62.53,62.65,62.49,62.6,18600.0,50.6966,50.7939,50.6642,50.7534,18600.0
2008-10-03 12:05:00,62.6,62.6,62.25,62.3,15900.0,50.7534,50.7534,50.4696,50.5102,15900.0
2008-10-03 12:10:00,62.32,62.34,62.28,62.32,10900.0,50.5264,50.5426,50.494,50.5264,10900.0
2008-10-03 12:15:00,62.33,62.33,62.28,62.3,8900.0,50.5345,50.5345,50.494,50.5102,8900.0
2008-10-03 12:20:00,62.3,62.3,62.02,62.08,36200.0,50.5102,50.5102,50.2832,50.3318,36200.0
2008-10-03 12:25:00,62.09,62.25,62.08,62.18,9300.0,50.3399,50.4696,50.3318,50.4129,9300.0
2008-10-03 12:30:00,62.17,62.17,62.07,62.11,13100.0,50.4048,50.4048,50.3237,50.3561,13100.0
2008-10-03 12:35:00,62.11,62.22,62.1,62.17,8200.0,50.3561,50.4453,50.348,50.4048,8200.0
2008-10-03 12:40:00,62.18,62.28,62.18,62.27,27500.0,50.4129,50.494,50.4129,50.4858,27500.0
2008-10-03 12:45:00,62.25,62.3,62.24,62.3,5600.0,50.4696,50.5102,50.4615,50.5102,5600.0
2008-10-03 12:50:00,62.3,62.4,62.28,62.38,13000.0,50.5102,50.5912,50.494,50.575,13000.0
2008-10-03 12:55:00,62.36,62.6,62.36,62.48,11700.0,50.5588,50.7534,50.5588,50.6561,11700.0
2008-10-03 13:00:00,62.51,62.59,62.48,62.54,7500.0,50.6804,50.7453,50.6561,50.7048,7500.0
2008-10-03 13:05:00,62.54,62.92,62.54,62.76,25500.0,50.7048,51.0128,50.7048,50.8831,25500.0
2008-10-03 13:10:00,62.75,62.83,62.39,62.6,30800.0,50.875,50.9399,50.5831,50.7534,30800.0
2008-10-03 13:15:00,62.58,62.61,62.35,62.51,22000.0,50.7372,50.7615,50.5507,50.6804,22000.0
2008-10-03 13:20:00,62.53,62.89,62.45,62.52,27900.0,50.6966,50.9885,50.6318,50.6885,27900.0
2008-10-03 13:25:00,62.53,62.85,62.3,62.53,25200.0,50.6966,50.9561,50.5102,50.6966,25200.0
2008-10-03 13:30:00,62.54,62.59,62.12,62.21,23300.0,50.7048,50.7453,50.3642,50.4372,23300.0
2008-10-03 13:35:00,62.16,62.3,61.92,62.2,16000.0,50.3967,50.5102,50.2021,50.4291,16000.0
2008-10-03 13:40:00,62.14,62.26,61.73,61.79,23900.0,50.3804,50.4777,50.048,50.0967,23900.0
2008-10-03 13:45:00,61.79,62.04,61.71,61.93,23000.0,50.0967,50.2994,50.0318,50.2102,23000.0
2008-10-03 13:50:00,61.96,62.28,61.71,61.73,27100.0,50.2345,50.494,50.0318,50.048,27100.0
2008-10-03 13:55:00,61.73,61.91,61.71,61.77,19100.0,50.048,50.194,50.0318,50.0805,19100.0
2008-10-03 14:00:00,61.82,61.82,61.51,61.58,42100.0,50.121,50.121,49.8697,49.9264,42100.0
2008-10-03 14:05:00,61.57,61.68,61.53,61.6,35200.0,49.9183,50.0075,49.8859,49.9426,35200.0
2008-10-03 14:10:00,61.6,61.66,61.53,61.56,44800.0,49.9426,49.9913,49.8859,49.9102,44800.0
2008-10-03 14:15:00,61.55,61.69,61.5,61.69,26700.0,49.9021,50.0156,49.8616,50.0156,26700.0
2008-10-03 14:20:00,61.68,61.73,61.61,61.71,22800.0,50.0075,50.048,49.9507,50.0318,22800.0
2008-10-03 14:25:00,61.72,61.77,61.46,61.6,36900.0,50.0399,50.0805,49.8291,49.9426,36900.0
2008-10-03 14:30:00,61.57,61.66,61.28,61.43,22000.0,49.9183,49.9913,49.6832,49.8048,22000.0
2008-10-03 14:35:00,61.39,61.65,61.39,61.61,16700.0,49.7724,49.9832,49.7724,49.9507,16700.0
2008-10-03 14:40:00,61.61,61.7,61.59,61.66,19500.0,49.9507,50.0237,49.9345,49.9913,19500.0
2008-10-03 14:45:00,61.65,61.7,61.5,61.55,25500.0,49.9832,50.0237,49.8616,49.9021,25500.0
2008-10-03 14:50:00,61.55,61.72,61.51,61.69,15500.0,49.9021,50.0399,49.8697,50.0156,15500.0
2008-10-03 14:55:00,61.67,61.77,61.62,61.71,22800.0,49.9994,50.0805,49.9589,50.0318,22800.0
2008-10-03 15:00:00,61.72,61.81,61.71,61.77,19300.0,50.0399,50.1129,50.0318,50.0805,19300.0
2008-10-03 15:05:00,61.77,61.77,61.66,61.67,19800.0,50.0805,50.0805,49.9913,49.9994,19800.0
2008-10-03 15:10:00,61.68,61.7,61.61,61.7,23000.0,50.0075,50.0237,49.9507,50.0237,23000.0
2008-10-03 15:15:00,61.69,61.71,61.65,61.65,22000.0,50.0156,50.0318,49.9832,49.9832,22000.0
2008-10-03 15:20:00,61.66,61.66,61.6,61.6,17800.0,49.9913,49.9913,49.9426,49.9426,17800.0
2008-10-03 15:25:00,61.6,61.6,61.45,61.46,44800.0,49.9426,49.9426,49.821,49.8291,44800.0
2008-10-03 15:30:00,61.46,61.48,61.36,61.39,62000.0,49.8291,49.8453,49.7481,49.7724,62000.0
2008-10-03 15:35:00,61.4,61.44,61.27,61.3,30100.0,49.7805,49.8129,49.6751,49.6994,30100.0
2008-10-03 15:40:00,61.29,61.29,60.87,60.95,64200.0,49.6913,49.6913,49.3508,49.4156,64200.0
2008-10-03 15:45:00,60.93,60.98,60.71,60.71,47500.0,49.3994,49.44,49.2211,49.2211,47500.0
2008-10-03 15:50:00,60.71,61.0,60.7,60.99,60200.0,49.2211,49.4562,49.213,49.4481,60200.0
2008-10-03 15:55:00,60.99,61.03,60.88,60.96,65800.0,49.4481,49.4805,49.3589,49.4238,65800.0
2008-10-06 09:30:00,59.79,59.99,59.0,59.19,101600.0,48.4752,48.6373,47.8347,47.9887,101600.0
2008-10-06 09:35:00,59.18,59.46,59.0,59.2,72200.0,47.9806,48.2076,47.8347,47.9968,72200.0
2008-10-06 09:40:00,59.12,59.43,59.0,59.33,73600.0,47.932,48.1833,47.8347,48.1022,73600.0
2008-10-06 09:45:00,59.33,59.33,59.16,59.21,52300.0,48.1022,48.1022,47.9644,48.0049,52300.0
2008-10-06 09:50:00,59.22,59.27,59.16,59.16,28400.0,48.013,48.0536,47.9644,47.9644,28400.0
2008-10-06 09:55:00,59.14,59.21,59.0,59.08,43400.0,47.9482,48.0049,47.8347,47.8995,43400.0
2008-10-06 10:00:00,59.05,59.37,59.03,59.32,91000.0,47.8752,48.1347,47.859,48.0941,91000.0
2008-10-06 10:05:00,59.28,59.37,59.01,59.07,102000.0,48.0617,48.1347,47.8428,47.8914,102000.0
2008-10-06 10:10:00,59.06,59.08,58.57,58.6,71900.0,47.8833,47.8995,47.486,47.5104,71900.0
2008-10-06 10:15:00,58.6,58.73,58.11,58.15,55600.0,47.5104,47.6158,47.1131,47.1455,55600.0
2008-10-06 10:20:00,58.15,58.3,58.02,58.27,41600.0,47.1455,47.2671,47.0401,47.2428,41600.0
2008-10-06 10:25:00,58.25,58.37,58.18,58.27,39900.0,47.2266,47.3239,47.1698,47.2428,39900.0
2008-10-06 10:30:00,58.27,58.29,58.11,58.14,72600.0,47.2428,47.259,47.1131,47.1374,72600.0
2008-10-06 10:35:00,58.16,58.24,57.01,57.01,110600.0,47.1536,47.2185,46.2213,46.2213,110600.0
2008-10-06 10:40:00,57.06,57.4,56.4,56.47,66400.0,46.2618,46.5375,45.7267,45.7835,66400.0
2008-10-06 10:45:00,56.46,56.81,56.33,56.39,66200.0,45.7753,46.0591,45.6699,45.7186,66200.0
2008-10-06 10:50:00,56.4,56.61,55.76,56.27,83900.0,45.7267,45.897,45.2078,45.6213,83900.0
2008-10-06 10:55:00,56.29,56.86,56.29,56.85,59300.0,45.6375,46.0997,45.6375,46.0915,59300.0
2008-10-06 11:00:00,56.83,57.03,56.34,57.0,48700.0,46.0753,46.2375,45.6781,46.2132,48700.0
2008-10-06 11:05:00,57.0,57.3,56.84,57.3,113700.0,46.2132,46.4564,46.0834,46.4564,113700.0
2008-10-06 11:10:00,57.28,57.67,57.21,57.59,73500.0,46.4402,46.7564,46.3834,46.6915,73500.0
2008-10-06 11:15:00,57.59,57.74,57.45,57.68,44900.0,46.6915,46.8131,46.578,46.7645,44900.0
2008-10-06 11:20:00,57.71,57.72,57.39,57.52,49300.0,46.7888,46.7969,46.5294,46.6347,49300.0
2008-10-06 11:25:00,57.5,57.59,57.35,57.45,29000.0,46.6185,46.6915,46.4969,46.578,29000.0
2008-10-06 11:30:00,57.48,57.5,57.14,57.16,36000.0,46.6023,46.6185,46.3267,46.3429,36000.0
2008-10-06 11:35:00,57.2,57.23,57.02,57.11,30000.0,46.3753,46.3996,46.2294,46.3023,30000.0
2008-10-06 11:40:00,57.11,57.31,57.11,57.26,39200.0,46.3023,46.4645,46.3023,46.424,39200.0
2008-10-06 11:45:00,57.27,57.31,57.1,57.16,30800.0,46.4321,46.4645,46.2942,46.3429,30800.0
2008-10-06 11:50:00,57.17,57.25,57.11,57.25,18800.0,46.351,46.4158,46.3023,46.4158,18800.0
2008-10-06 11:55:00,57.24,57.32,57.21,57.25,17700.0,46.4077,46.4726,46.3834,46.4158,17700.0
2008-10-06 12:00:00,57.23,57.45,57.23,57.42,32500.0,46.3996,46.578,46.3996,46.5537,32500.0
2008-10-06 12:05:00,57.43,57.64,57.43,57.61,106500.0,46.5618,46.732,46.5618,46.7077,106500.0
2008-10-06 12:10:00,57.62,57.72,57.41,57.66,114600.0,46.7158,46.7969,46.5456,46.7483,114600.0
2008-10-06 12:15:00,57.68,57.69,57.58,57.61,23800.0,46.7645,46.7726,46.6834,46.7077,23800.0
2008-10-06 12:20:00,57.58,57.61,57.5,57.61,18300.0,46.6834,46.7077,46.6185,46.7077,18300.0
2008-10-06 12:25:00,57.62,57.63,57.52,57.53,20900.0,46.7158,46.7239,46.6347,46.6429,20900.0
2008-10-06 12:30:00,57.53,57.57,57.52,57.54,13100.0,46.6429,46.6753,46.6347,46.651,13100.0
2008-10-06 12:35:00,57.55,57.61,57.52,57.55,22500.0,46.6591,46.7077,46.6347,46.6591,22500.0
2008-10-06 12:40:00,57.53,57.56,57.51,57.54,17100.0,46.6429,46.6672,46.6266,46.651,17100.0
2008-10-06 12:45:00,57.53,57.61,57.5,57.58,25800.0,46.6429,46.7077,46.6185,46.6834,25800.0
2008-10-06 12:50:00,57.57,57.74,57.57,57.74,8200.0,46.6753,46.8131,46.6753,46.8131,8200.0
2008-10-06 12:55:00,57.73,57.75,57.66,57.67,19400.0,46.805,46.8212,46.7483,46.7564,19400.0
2008-10-06 13:00:00,57.65,57.81,57.55,57.76,29500.0,46.7401,46.8699,46.6591,46.8293,29500.0
2008-10-06 13:05:00,57.77,57.91,57.77,57.81,18400.0,46.8374,46.9509,46.8374,46.8699,18400.0
2008-10-06 13:10:00,57.81,57.88,57.72,57.75,14500.0,46.8699,46.9266,46.7969,46.8212,14500.0
2008-10-06 13:15:00,57.73,58.0,57.73,58.0,21400.0,46.805,47.0239,46.805,47.0239,21400.0
2008-10-06 13:20:00,58.0,58.1,57.93,58.06,25200.0,47.0239,47.105,46.9672,47.0726,25200.0
2008-10-06 13:25:00,58.1,58.14,57.98,58.01,22600.0,47.105,47.1374,47.0077,47.032,22600.0
2008-10-06 13:30:00,58.0,58.01,57.79,57.84,27000.0,47.0239,47.032,46.8537,46.8942,27000.0
2008-10-06 13:35:00,57.82,57.86,57.78,57.79,24000.0,46.878,46.9104,46.8455,46.8537,24000.0
2008-10-06 13:40:00,57.78,57.86,57.76,57.76,26100.0,46.8455,46.9104,46.8293,46.8293,26100.0
2008-10-06 13:45:00,57.76,57.77,57.3,57.32,65000.0,46.8293,46.8374,46.4564,46.4726,65000.0
2008-10-06 13:50:00,57.33,57.42,57.21,57.38,33800.0,46.4807,46.5537,46.3834,46.5212,33800.0
2008-10-06 13:55:00,57.35,57.39,57.18,57.18,16200.0,46.4969,46.5294,46.3591,46.3591,16200.0
2008-10-06 14:00:00,57.17,57.19,56.82,56.83,21700.0,46.351,46.3672,46.0672,46.0753,21700.0
2008-10-06 14:05:00,56.82,56.95,56.65,56.73,39600.0,46.0672,46.1726,45.9294,45.9943,39600.0
2008-10-06 14:10:00,56.73,56.92,56.62,56.64,31500.0,45.9943,46.1483,45.9051,45.9213,31500.0
2008-10-06 14:15:00,56.64,56.78,56.31,56.32,129900.0,45.9213,46.0348,45.6537,45.6618,129900.0
2008-10-06 14:20:00,56.34,56.34,56.08,56.13,53000.0,45.6781,45.6781,45.4673,45.5078,53000.0
2008-10-06 14:25:00,56.14,56.17,55.74,55.77,59300.0,45.5159,45.5402,45.1916,45.2159,59300.0
2008-10-06 14:30:00,55.78,55.84,55.57,55.69,42000.0,45.224,45.2727,45.0538,45.1511,42000.0
2008-10-06 14:35:00,55.7,55.83,55.68,55.78,53500.0,45.1592,45.2646,45.143,45.224,53500.0
2008-10-06 14:40:00,55.74,55.75,55.22,55.32,66000.0,45.1916,45.1997,44.77,44.8511,66000.0
2008-10-06 14:45:00,55.32,55.33,55.06,55.09,80300.0,44.8511,44.8592,44.6403,44.6646,80300.0
2008-10-06 14:50:00,55.1,55.37,55.09,55.37,45900.0,44.6727,44.8916,44.6646,44.8916,45900.0
2008-10-06 14:55:00,55.37,55.39,55.22,55.39,69500.0,44.8916,44.9078,44.77,44.9078,69500.0
2008-10-06 15:00:00,55.39,56.14,55.34,56.13,154700.0,44.9078,45.5159,44.8673,45.5078,154700.0
2008-10-06 15:05:00,56.13,56.35,55.71,56.29,59900.0,45.5078,45.6862,45.1673,45.6375,59900.0
2008-10-06 15:10:00,56.33,56.8,56.23,56.76,51600.0,45.6699,46.051,45.5889,46.0186,51600.0
2008-10-06 15:15:00,56.77,57.3,56.76,57.26,96500.0,46.0267,46.4564,46.0186,46.424,96500.0
2008-10-06 15:20:00,57.25,57.63,57.25,57.25,96500.0,46.4158,46.7239,46.4158,46.4158,96500.0
2008-10-06 15:25:00,57.25,57.63,57.22,57.36,88000.0,46.4158,46.7239,46.3915,46.505,88000.0
2008-10-06 15:30:00,57.36,57.5,57.09,57.37,66100.0,46.505,46.6185,46.2861,46.5131,66100.0
2008-10-06 15:35:00,57.37,57.43,56.74,56.85,59400.0,46.5131,46.5618,46.0024,46.0915,59400.0
2008-10-06 15:40:00,56.84,57.15,56.74,57.11,66500.0,46.0834,46.3348,46.0024,46.3023,66500.0
2008-10-06 15:45:00,57.11,57.6,57.01,57.5,66400.0,46.3023,46.6996,46.2213,46.6185,66400.0
2008-10-06 15:50:00,57.48,57.75,57.35,57.71,110300.0,46.6023,46.8212,46.4969,46.7888,110300.0
2008-10-06 15:55:00,57.73,57.8,57.34,57.47,110200.0,46.805,46.8618,46.4888,46.5942,110200.0
2008-10-07 09:30:00,57.75,57.79,57.5,57.79,56200.0,46.8212,46.8537,46.6185,46.8537,56200.0
2008-10-07 09:35:00,57.71,58.57,57.71,58.5,63300.0,46.7888,47.486,46.7888,47.4293,63300.0
2008-10-07 09:40:00,58.51,58.99,58.49,58.78,35000.0,47.4374,47.8266,47.4212,47.6563,35000.0
2008-10-07 09:45:00,58.77,58.86,58.64,58.81,38900.0,47.6482,47.7212,47.5428,47.6806,38900.0
2008-10-07 09:50:00,58.84,58.97,58.77,58.85,36200.0,47.7049,47.8103,47.6482,47.7131,36200.0
2008-10-07 09:55:00,58.87,58.88,58.39,58.43,44000.0,47.7293,47.7374,47.3401,47.3725,44000.0
2008-10-07 10:00:00,58.48,58.61,58.32,58.51,33700.0,47.4131,47.5185,47.2834,47.4374,33700.0
2008-10-07 10:05:00,58.53,58.53,58.28,58.35,35200.0,47.4536,47.4536,47.2509,47.3077,35200.0
2008-10-07 10:10:00,58.35,58.49,58.25,58.36,51500.0,47.3077,47.4212,47.2266,47.3158,51500.0
2008-10-07 10:15:00,58.36,58.58,58.31,58.51,36500.0,47.3158,47.4942,47.2752,47.4374,36500.0
2008-10-07 10:20:00,58.51,58.73,58.51,58.72,14200.0,47.4374,47.6158,47.4374,47.6077,14200.0
2008-10-07 10:25:00,58.73,59.0,58.72,58.97,26800.0,47.6158,47.8347,47.6077,47.8103,26800.0
2008-10-07 10:30:00,58.97,59.19,58.93,59.16,35500.0,47.8103,47.9887,47.7779,47.9644,35500.0
2008-10-07 10:35:00,59.14,59.21,58.83,58.93,31700.0,47.9482,48.0049,47.6968,47.7779,31700.0
2008-10-07 10:40:00,58.92,59.01,58.82,58.9,19100.0,47.7698,47.8428,47.6887,47.7536,19100.0
2008-10-07 10:45:00,58.9,59.13,58.89,59.08,19000.0,47.7536,47.9401,47.7455,47.8995,19000.0
2008-10-07 10:50:00,59.09,59.19,59.05,59.15,21800.0,47.9076,47.9887,47.8752,47.9563,21800.0
2008-10-07 10:55:00,59.12,59.15,58.94,59.02,25700.0,47.932,47.9563,47.786,47.8509,25700.0
2008-10-07 11:00:00,59.05,59.06,58.93,58.95,9100.0,47.8752,47.8833,47.7779,47.7941,9100.0
2008-10-07 11:05:00,58.96,59.0,58.92,58.99,11300.0,47.8022,47.8347,47.7698,47.8266,11300.0
2008-10-07 11:10:00,58.98,58.98,58.75,58.82,15900.0,47.8185,47.8185,47.632,47.6887,15900.0
2008-10-07 11:15:00,58.86,58.86,58.67,58.67,11300.0,47.7212,47.7212,47.5671,47.5671,11300.0
2008-10-07 11:20:00,58.68,58.68,58.24,58.4,22700.0,47.5752,47.5752,47.2185,47.3482,22700.0
2008-10-07 11:25:00,58.4,58.5,58.34,58.47,16300.0,47.3482,47.4293,47.2996,47.405,16300.0
2008-10-07 11:30:00,58.45,58.8,58.45,58.77,14500.0,47.3888,47.6725,47.3888,47.6482,14500.0
2008-10-07 11:35:00,58.75,59.0,58.75,58.89,12300.0,47.632,47.8347,47.632,47.7455,12300.0
2008-10-07 11:40:00,58.89,59.0,58.81,59.0,15600.0,47.7455,47.8347,47.6806,47.8347,15600.0
2008-10-07 11:45:00,58.97,59.09,58.94,59.07,10200.0,47.8103,47.9076,47.786,47.8914,10200.0
2008-10-07 11:50:00,59.07,59.07,58.95,59.0,13100.0,47.8914,47.8914,47.7941,47.8347,13100.0
2008-10-07 11:55:00,59.0,59.01,58.86,58.92,13900.0,47.8347,47.8428,47.7212,47.7698,13900.0
2008-10-07 12:00:00,58.93,58.95,58.64,58.72,16900.0,47.7779,47.7941,47.5428,47.6077,16900.0
2008-10-07 12:05:00,58.73,58.76,58.66,58.68,9900.0,47.6158,47.6401,47.559,47.5752,9900.0
2008-10-07 12:10:00,58.67,58.71,58.58,58.71,12500.0,47.5671,47.5996,47.4942,47.5996,12500.0
2008-10-07 12:15:00,58.7,58.86,58.69,58.75,24700.0,47.5914,47.7212,47.5833,47.632,24700.0
2008-10-07 12:20:00,58.76,58.85,58.55,58.56,19200.0,47.6401,47.7131,47.4698,47.4779,19200.0
2008-10-07 12:25:00,58.54,58.54,58.09,58.12,24000.0,47.4617,47.4617,47.0969,47.1212,24000.0
2008-10-07 12:30:00,58.27,58.36,58.27,58.27,17800.0,47.2428,47.3158,47.2428,47.2428,17800.0
2008-10-07 12:35:00,58.26,58.32,58.04,58.04,23900.0,47.2347,47.2834,47.0563,47.0563,23900.0
2008-10-07 12:40:00,58.02,58.15,58.0,58.04,20700.0,47.0401,47.1455,47.0239,47.0563,20700.0
2008-10-07 12:45:00,58.03,58.08,57.74,57.93,25500.0,47.0482,47.0888,46.8131,46.9672,25500.0
2008-10-07 12:50:00,57.92,58.0,57.88,57.93,17500.0,46.9591,47.0239,46.9266,46.9672,17500.0
2008-10-07 12:55:00,57.92,57.92,57.83,57.89,23600.0,46.9591,46.9591,46.8861,46.9347,23600.0
2008-10-07 13:00:00,57.89,58.0,57.88,57.99,22500.0,46.9347,47.0239,46.9266,47.0158,22500.0
2008-10-07 13:05:00,57.99,58.3,57.98,58.26,26300.0,47.0158,47.2671,47.0077,47.2347,26300.0
2008-10-07 13:10:00,58.27,58.45,58.27,58.4,26200.0,47.2428,47.3888,47.2428,47.3482,26200.0
2008-10-07 13:15:00,58.4,58.4,58.18,58.3,23800.0,47.3482,47.3482,47.1698,47.2671,23800.0
2008-10-07 13:20:00,58.29,58.31,57.77,58.08,30500.0,47.259,47.2752,46.8374,47.0888,30500.0
2008-10-07 13:25:00,58.06,58.1,57.59,57.73,17700.0,47.0726,47.105,46.6915,46.805,17700.0
2008-10-07 13:30:00,57.78,58.18,57.73,58.14,22400.0,46.8455,47.1698,46.805,47.1374,22400.0
2008-10-07 13:35:00,58.11,58.36,58.04,58.29,16700.0,47.1131,47.3158,47.0563,47.259,16700.0
2008-10-07 13:40:00,58.31,58.31,58.01,58.01,30000.0,47.2752,47.2752,47.032,47.032,30000.0
2008-10-07 13:45:00,58.0,58.01,57.63,57.63,25800.0,47.0239,47.032,46.7239,46.7239,25800.0
2008-10-07 13:50:00,57.63,57.76,57.56,57.67,38300.0,46.7239,46.8293,46.6672,46.7564,38300.0
2008-10-07 13:55:00,57.67,57.76,57.4,57.42,40700.0,46.7564,46.8293,46.5375,46.5537,40700.0
2008-10-07 14:00:00,57.42,57.57,57.35,57.5,31600.0,46.5537,46.6753,46.4969,46.6185,31600.0
2008-10-07 14:05:00,57.49,57.54,57.41,57.54,41200.0,46.6104,46.651,46.5456,46.651,41200.0
2008-10-07 14:10:00,57.54,57.55,57.06,57.33,76400.0,46.651,46.6591,46.2618,46.4807,76400.0
2008-10-07 14:15:00,57.32,57.88,57.06,57.49,85300.0,46.4726,46.9266,46.2618,46.6104,85300.0
2008-10-07 14:20:00,57.52,57.79,57.49,57.77,49100.0,46.6347,46.8537,46.6104,46.8374,49100.0
2008-10-07 14:25:00,57.76,58.16,57.74,58.1,105400.0,46.8293,47.1536,46.8131,47.105,105400.0
2008-10-07 14:30:00,58.08,58.2,57.85,57.89,39700.0,47.0888,47.1861,46.9023,46.9347,39700.0
2008-10-07 14:35:00,57.89,58.07,57.81,58.02,41300.0,46.9347,47.0807,46.8699,47.0401,41300.0
2008-10-07 14:40:00,57.99,58.1,57.97,58.04,48100.0,47.0158,47.105,46.9996,47.0563,48100.0
2008-10-07 14:45:00,58.02,58.13,57.97,58.01,41700.0,47.0401,47.1293,46.9996,47.032,41700.0
2008-10-07 14:50:00,58.03,58.19,58.0,58.13,27500.0,47.0482,47.178,47.0239,47.1293,27500.0
2008-10-07 14:55:00,58.14,58.14,57.97,58.05,30100.0,47.1374,47.1374,46.9996,47.0645,30100.0
2008-10-07 15:00:00,58.07,58.09,57.93,58.02,50100.0,47.0807,47.0969,46.9672,47.0401,50100.0
2008-10-07 15:05:00,58.0,58.02,57.9,57.96,59600.0,47.0239,47.0401,46.9428,46.9915,59600.0
2008-10-07 15:10:00,57.96,57.98,57.91,57.94,31600.0,46.9915,47.0077,46.9509,46.9753,31600.0
2008-10-07 15:15:00,57.94,58.01,57.63,57.69,66700.0,46.9753,47.032,46.7239,46.7726,66700.0
2008-10-07 15:20:00,57.69,57.73,57.5,57.5,60000.0,46.7726,46.805,46.6185,46.6185,60000.0
2008-10-07 15:25:00,57.49,57.69,57.49,57.68,45400.0,46.6104,46.7726,46.6104,46.7645,45400.0
2008-10-07 15:30:00,57.69,57.9,57.62,57.67,76600.0,46.7726,46.9428,46.7158,46.7564,76600.0
2008-10-07 15:35:00,57.67,57.67,57.52,57.55,45700.0,46.7564,46.7564,46.6347,46.6591,45700.0
2008-10-07 15:40:00,57.56,57.75,57.51,57.66,67500.0,46.6672,46.8212,46.6266,46.7483,67500.0
2008-10-07 15:45:00,57.67,57.67,57.42,57.44,68300.0,46.7564,46.7564,46.5537,46.5699,68300.0
2008-10-07 15:50:00,57.43,57.55,57.15,57.21,96100.0,46.5618,46.6591,46.3348,46.3834,96100.0
2008-10-07 15:55:00,57.21,57.25,56.95,57.06,116400.0,46.3834,46.4158,46.1726,46.2618,116400.0
2008-10-08 09:30:00,54.99,55.65,53.96,55.54,140500.0,44.5835,45.1186,43.7485,45.0295,140500.0
2008-10-08 09:35:00,55.61,56.13,55.11,56.08,49400.0,45.0862,45.5078,44.6808,45.4673,49400.0
2008-10-08 09:40:00,56.08,56.48,55.63,56.33,41200.0,45.4673,45.7916,45.1024,45.6699,41200.0
2008-10-08 09:45:00,56.45,56.75,56.12,56.75,37600.0,45.7672,46.0105,45.4997,46.0105,37600.0
2008-10-08 09:50:00,56.75,57.22,56.65,56.86,41100.0,46.0105,46.3915,45.9294,46.0997,41100.0
2008-10-08 09:55:00,56.88,57.05,56.61,56.73,38600.0,46.1159,46.2537,45.897,45.9943,38600.0
2008-10-08 10:00:00,56.8,57.36,56.74,57.31,38500.0,46.051,46.505,46.0024,46.4645,38500.0
2008-10-08 10:05:00,57.28,57.28,56.75,56.81,31800.0,46.4402,46.4402,46.0105,46.0591,31800.0
2008-10-08 10:10:00,56.81,57.09,56.72,57.04,47300.0,46.0591,46.2861,45.9861,46.2456,47300.0
2008-10-08 10:15:00,57.08,57.08,56.65,56.67,35000.0,46.278,46.278,45.9294,45.9456,35000.0
2008-10-08 10:20:00,56.62,56.71,56.34,56.6,33800.0,45.9051,45.978,45.6781,45.8889,33800.0
2008-10-08 10:25:00,56.64,56.66,56.2,56.27,23600.0,45.9213,45.9375,45.5646,45.6213,23600.0
2008-10-08 10:30:00,56.27,56.61,56.07,56.15,46500.0,45.6213,45.897,45.4592,45.524,46500.0
2008-10-08 10:35:00,56.16,56.2,55.73,55.85,66000.0,45.5321,45.5646,45.1835,45.2808,66000.0
2008-10-08 10:40:00,55.81,55.95,55.51,55.51,20800.0,45.2484,45.3619,45.0051,45.0051,20800.0
2008-10-08 10:45:00,55.46,55.62,55.37,55.44,39800.0,44.9646,45.0943,44.8916,44.9484,39800.0
2008-10-08 10:50:00,55.44,55.73,55.39,55.66,43100.0,44.9484,45.1835,44.9078,45.1267,43100.0
2008-10-08 10:55:00,55.65,55.79,55.39,55.39,41400.0,45.1186,45.2321,44.9078,44.9078,41400.0
2008-10-08 11:00:00,55.4,55.46,55.09,55.25,44000.0,44.9159,44.9646,44.6646,44.7943,44000.0
2008-10-08 11:05:00,55.26,55.43,55.13,55.39,41700.0,44.8024,44.9403,44.697,44.9078,41700.0
2008-10-08 11:10:00,55.39,55.47,55.28,55.47,16900.0,44.9078,44.9727,44.8187,44.9727,16900.0
2008-10-08 11:15:00,55.49,55.72,55.47,55.69,15700.0,44.9889,45.1754,44.9727,45.1511,15700.0
2008-10-08 11:20:00,55.7,55.88,55.63,55.86,24900.0,45.1592,45.3051,45.1024,45.2889,24900.0
2008-10-08 11:25:00,55.9,56.09,55.8,55.8,15100.0,45.3213,45.4754,45.2402,45.2402,15100.0
2008-10-08 11:30:00,55.8,55.8,55.27,55.65,23900.0,45.2402,45.2402,44.8105,45.1186,23900.0
2008-10-08 11:35:00,55.61,55.71,55.41,55.61,39300.0,45.0862,45.1673,44.9241,45.0862,39300.0
2008-10-08 11:40:00,55.62,55.74,55.43,55.6,32200.0,45.0943,45.1916,44.9403,45.0781,32200.0
2008-10-08 11:45:00,55.6,55.8,55.47,55.77,46400.0,45.0781,45.2402,44.9727,45.2159,46400.0
2008-10-08 11:50:00,55.76,55.81,55.63,55.81,34300.0,45.2078,45.2484,45.1024,45.2484,34300.0
2008-10-08 11:55:00,55.79,56.16,55.53,56.12,48900.0,45.2321,45.5321,45.0213,45.4997,48900.0
2008-10-08 12:00:00,56.08,56.12,55.7,55.74,25100.0,45.4673,45.4997,45.1592,45.1916,25100.0
2008-10-08 12:05:00,55.76,55.78,55.3,55.3,18600.0,45.2078,45.224,44.8349,44.8349,18600.0
2008-10-08 12:10:00,55.31,55.31,55.24,55.25,19700.0,44.843,44.843,44.7862,44.7943,19700.0
2008-10-08 12:15:00,55.25,55.38,55.2,55.36,25800.0,44.7943,44.8997,44.7538,44.8835,25800.0
2008-10-08 12:20:00,55.34,55.48,54.98,55.03,28300.0,44.8673,44.9808,44.5754,44.616,28300.0
2008-10-08 12:25:00,55.04,55.13,55.02,55.08,14900.0,44.6241,44.697,44.6079,44.6565,14900.0
2008-10-08 12:30:00,55.06,55.21,54.94,55.08,17600.0,44.6403,44.7619,44.543,44.6565,17600.0
2008-10-08 12:35:00,55.04,55.28,55.01,55.22,18900.0,44.6241,44.8187,44.5997,44.77,18900.0
2008-10-08 12:40:00,55.25,55.6,55.25,55.35,22200.0,44.7943,45.0781,44.7943,44.8754,22200.0
2008-10-08 12:45:00,55.36,55.36,55.05,55.15,15800.0,44.8835,44.8835,44.6322,44.7133,15800.0
2008-10-08 12:50:00,55.12,55.52,55.08,55.49,20100.0,44.6889,45.0132,44.6565,44.9889,20100.0
2008-10-08 12:55:00,55.44,55.44,55.22,55.36,16600.0,44.9484,44.9484,44.77,44.8835,16600.0
2008-10-08 13:00:00,55.37,55.97,55.37,55.93,25600.0,44.8916,45.3781,44.8916,45.3456,25600.0
2008-10-08 13:05:00,55.95,56.05,55.82,55.97,22500.0,45.3619,45.4429,45.2565,45.3781,22500.0
2008-10-08 13:10:00,56.04,56.04,55.36,55.92,33000.0,45.4348,45.4348,44.8835,45.3375,33000.0
2008-10-08 13:15:00,55.92,56.16,55.85,55.96,46800.0,45.3375,45.5321,45.2808,45.37,46800.0
2008-10-08 13:20:00,55.96,56.18,55.95,56.18,21900.0,45.37,45.5483,45.3619,45.5483,21900.0
2008-10-08 13:25:00,56.19,56.23,56.0,56.01,33300.0,45.5564,45.5889,45.4024,45.4105,33300.0
2008-10-08 13:30:00,56.03,56.23,55.96,56.19,29800.0,45.4267,45.5889,45.37,45.5564,29800.0
2008-10-08 13:35:00,56.18,56.38,56.18,56.31,15100.0,45.5483,45.7105,45.5483,45.6537,15100.0
2008-10-08 13:40:00,56.3,56.48,56.25,56.48,17800.0,45.6456,45.7916,45.6051,45.7916,17800.0
2008-10-08 13:45:00,56.47,56.49,56.24,56.29,18200.0,45.7835,45.7997,45.597,45.6375,18200.0
2008-10-08 13:50:00,56.3,56.62,56.25,56.54,14800.0,45.6456,45.9051,45.6051,45.8402,14800.0
2008-10-08 13:55:00,56.54,56.64,56.53,56.59,19200.0,45.8402,45.9213,45.8321,45.8807,19200.0
2008-10-08 14:00:00,56.52,56.7,56.48,56.69,20500.0,45.824,45.9699,45.7916,45.9618,20500.0
2008-10-08 14:05:00,56.69,56.83,56.55,56.62,36100.0,45.9618,46.0753,45.8483,45.9051,36100.0
2008-10-08 14:10:00,56.6,56.61,56.34,56.58,40300.0,45.8889,45.897,45.6781,45.8726,40300.0
2008-10-08 14:15:00,56.57,56.62,56.46,56.56,17200.0,45.8645,45.9051,45.7753,45.8564,17200.0
2008-10-08 14:20:00,56.56,56.94,56.56,56.76,22600.0,45.8564,46.1645,45.8564,46.0186,22600.0
2008-10-08 14:25:00,56.75,56.78,56.48,56.48,14700.0,46.0105,46.0348,45.7916,45.7916,14700.0
2008-10-08 14:30:00,56.52,56.55,56.42,56.45,29700.0,45.824,45.8483,45.7429,45.7672,29700.0
2008-10-08 14:35:00,56.4,56.45,56.19,56.25,18600.0,45.7267,45.7672,45.5564,45.6051,18600.0
2008-10-08 14:40:00,56.26,56.27,55.91,55.96,23200.0,45.6132,45.6213,45.3294,45.37,23200.0
2008-10-08 14:45:00,55.97,56.32,55.97,56.14,17800.0,45.3781,45.6618,45.3781,45.5159,17800.0
2008-10-08 14:50:00,56.15,56.32,56.12,56.27,18600.0,45.524,45.6618,45.4997,45.6213,18600.0
2008-10-08 14:55:00,56.29,56.45,56.27,56.3,19200.0,45.6375,45.7672,45.6213,45.6456,19200.0
2008-10-08 15:00:00,56.28,56.45,56.06,56.43,28300.0,45.6294,45.7672,45.451,45.751,28300.0
2008-10-08 15:05:00,56.42,56.57,56.33,56.42,41000.0,45.7429,45.8645,45.6699,45.7429,41000.0
2008-10-08 15:10:00,56.39,56.4,56.17,56.18,24200.0,45.7186,45.7267,45.5402,45.5483,24200.0
2008-10-08 15:15:00,56.17,56.73,56.04,56.7,31100.0,45.5402,45.9943,45.4348,45.9699,31100.0
2008-10-08 15:20:00,56.69,56.76,56.59,56.74,32500.0,45.9618,46.0186,45.8807,46.0024,32500.0
2008-10-08 15:25:00,56.73,56.87,56.72,56.78,66000.0,45.9943,46.1078,45.9861,46.0348,66000.0
2008-10-08 15:30:00,56.78,56.99,56.13,56.3,87000.0,46.0348,46.205,45.5078,45.6456,87000.0
2008-10-08 15:35:00,56.33,56.43,56.02,56.02,36200.0,45.6699,45.751,45.4186,45.4186,36200.0
2008-10-08 15:40:00,56.0,56.38,55.91,56.28,54700.0,45.4024,45.7105,45.3294,45.6294,54700.0
2008-10-08 15:45:00,56.3,56.31,55.59,55.75,48800.0,45.6456,45.6537,45.07,45.1997,48800.0
2008-10-08 15:50:00,55.74,55.9,55.43,55.52,61600.0,45.1916,45.3213,44.9403,45.0132,61600.0
2008-10-08 15:55:00,55.52,55.67,55.36,55.4,115700.0,45.0132,45.1348,44.8835,44.9159,115700.0
2008-10-09 09:30:00,55.65,56.14,55.01,55.06,45200.0,45.1186,45.5159,44.5997,44.6403,45200.0
2008-10-09 09:35:00,55.06,55.13,54.8,54.85,37600.0,44.6403,44.697,44.4295,44.47,37600.0
2008-10-09 09:40:00,54.91,55.85,54.9,55.46,22400.0,44.5187,45.2808,44.5106,44.9646,22400.0
2008-10-09 09:45:00,55.48,55.61,55.11,55.52,17400.0,44.9808,45.0862,44.6808,45.0132,17400.0
2008-10-09 09:50:00,55.53,56.02,55.48,55.96,29200.0,45.0213,45.4186,44.9808,45.37,29200.0
2008-10-09 09:55:00,55.9,55.9,55.36,55.66,28400.0,45.3213,45.3213,44.8835,45.1267,28400.0
2008-10-09 10:00:00,55.66,55.8,55.26,55.47,42000.0,45.1267,45.2402,44.8024,44.9727,42000.0
2008-10-09 10:05:00,55.5,55.88,55.46,55.61,18800.0,44.997,45.3051,44.9646,45.0862,18800.0
2008-10-09 10:10:00,55.62,55.76,55.62,55.64,8300.0,45.0943,45.2078,45.0943,45.1105,8300.0
2008-10-09 10:15:00,55.65,55.65,55.37,55.41,18900.0,45.1186,45.1186,44.8916,44.9241,18900.0
2008-10-09 10:20:00,55.4,55.41,55.14,55.3,13100.0,44.9159,44.9241,44.7051,44.8349,13100.0
2008-10-09 10:25:00,55.3,55.38,55.3,55.35,23000.0,44.8349,44.8997,44.8349,44.8754,23000.0
2008-10-09 10:30:00,55.37,55.5,55.3,55.43,26200.0,44.8916,44.997,44.8349,44.9403,26200.0
2008-10-09 10:35:00,55.43,55.46,55.33,55.38,19000.0,44.9403,44.9646,44.8592,44.8997,19000.0
2008-10-09 10:40:00,55.4,55.47,55.23,55.33,24000.0,44.9159,44.9727,44.7781,44.8592,24000.0
2008-10-09 10:45:00,55.36,55.67,55.3,55.67,24600.0,44.8835,45.1348,44.8349,45.1348,24600.0
2008-10-09 10:50:00,55.66,55.66,55.01,55.02,26800.0,45.1267,45.1267,44.5997,44.6079,26800.0
2008-10-09 10:55:00,55.03,55.1,54.78,54.81,28200.0,44.616,44.6727,44.4133,44.4376,28200.0
2008-10-09 11:00:00,54.77,55.03,54.77,54.89,43000.0,44.4052,44.616,44.4052,44.5025,43000.0
2008-10-09 11:05:00,54.85,54.92,54.76,54.76,37400.0,44.47,44.5268,44.3971,44.3971,37400.0
2008-10-09 11:10:00,54.75,54.78,54.61,54.72,27700.0,44.389,44.4133,44.2754,44.3646,27700.0
2008-10-09 11:15:00,54.7,54.89,54.6,54.61,23200.0,44.3484,44.5025,44.2673,44.2754,23200.0
2008-10-09 11:20:00,54.6,54.76,54.45,54.49,52000.0,44.2673,44.3971,44.1457,44.1782,52000.0
2008-10-09 11:25:00,54.5,54.51,54.34,54.48,41500.0,44.1863,44.1944,44.0565,44.17,41500.0
2008-10-09 11:30:00,54.46,54.49,54.3,54.31,30600.0,44.1538,44.1782,44.0241,44.0322,30600.0
2008-10-09 11:35:00,54.32,54.8,54.32,54.63,33900.0,44.0403,44.4295,44.0403,44.2917,33900.0
2008-10-09 11:40:00,54.67,54.69,54.43,54.45,13500.0,44.3241,44.3403,44.1295,44.1457,13500.0
2008-10-09 11:45:00,54.47,54.96,54.46,54.85,29700.0,44.1619,44.5592,44.1538,44.47,29700.0
2008-10-09 11:50:00,54.86,54.94,54.7,54.75,24900.0,44.4781,44.543,44.3484,44.389,24900.0
2008-10-09 11:55:00,54.76,54.76,54.65,54.66,36200.0,44.3971,44.3971,44.3079,44.316,36200.0
2008-10-09 12:00:00,54.63,54.65,54.39,54.45,9500.0,44.2917,44.3079,44.0971,44.1457,9500.0
2008-10-09 12:05:00,54.45,54.61,54.42,54.6,20000.0,44.1457,44.2754,44.1214,44.2673,20000.0
2008-10-09 12:10:00,54.6,54.65,54.53,54.56,57400.0,44.2673,44.3079,44.2106,44.2349,57400.0
2008-10-09 12:15:00,54.5,54.51,54.39,54.47,13900.0,44.1863,44.1944,44.0971,44.1619,13900.0
2008-10-09 12:20:00,54.47,54.6,54.36,54.4,16000.0,44.1619,44.2673,44.0728,44.1052,16000.0
2008-10-09 12:25:00,54.39,54.45,54.31,54.34,24100.0,44.0971,44.1457,44.0322,44.0565,24100.0
2008-10-09 12:30:00,54.36,54.5,54.33,54.39,35100.0,44.0728,44.1863,44.0484,44.0971,35100.0
2008-10-09 12:35:00,54.39,54.64,54.37,54.63,24900.0,44.0971,44.2998,44.0809,44.2917,24900.0
2008-10-09 12:40:00,54.61,54.63,54.29,54.32,14700.0,44.2754,44.2917,44.016,44.0403,14700.0
2008-10-09 12:45:00,54.35,54.42,54.14,54.17,21800.0,44.0646,44.1214,43.8944,43.9187,21800.0
2008-10-09 12:50:00,54.18,54.19,54.11,54.15,8200.0,43.9268,43.9349,43.8701,43.9025,8200.0
2008-10-09 12:55:00,54.12,54.14,54.02,54.07,10500.0,43.8782,43.8944,43.7971,43.8376,10500.0
2008-10-09 13:00:00,54.07,54.1,53.88,53.88,24500.0,43.8376,43.862,43.6836,43.6836,24500.0
2008-10-09 13:05:00,53.89,54.02,53.86,54.0,18700.0,43.6917,43.7971,43.6674,43.7809,18700.0
2008-10-09 13:10:00,54.0,54.3,54.0,54.2,27400.0,43.7809,44.0241,43.7809,43.943,27400.0
2008-10-09 13:15:00,54.2,54.23,54.17,54.2,16400.0,43.943,43.9674,43.9187,43.943,16400.0
2008-10-09 13:20:00,54.2,54.21,54.02,54.05,21900.0,43.943,43.9511,43.7971,43.8214,21900.0
2008-10-09 13:25:00,54.04,54.41,53.88,54.16,34200.0,43.8133,44.1133,43.6836,43.9106,34200.0
2008-10-09 13:30:00,54.11,54.51,54.1,54.26,37200.0,43.8701,44.1944,43.862,43.9917,37200.0
2008-10-09 13:35:00,54.26,54.31,54.16,54.17,24800.0,43.9917,44.0322,43.9106,43.9187,24800.0
2008-10-09 13:40:00,54.16,54.27,54.16,54.25,27600.0,43.9106,43.9998,43.9106,43.9836,27600.0
2008-10-09 13:45:00,54.26,54.27,54.15,54.23,24400.0,43.9917,43.9998,43.9025,43.9674,24400.0
2008-10-09 13:50:00,54.22,54.24,54.16,54.2,22700.0,43.9593,43.9755,43.9106,43.943,22700.0
2008-10-09 13:55:00,54.21,54.31,54.18,54.19,45000.0,43.9511,44.0322,43.9268,43.9349,45000.0
2008-10-09 14:00:00,54.18,54.22,53.94,53.98,43300.0,43.9268,43.9593,43.7322,43.7647,43300.0
2008-10-09 14:05:00,53.95,53.96,53.82,53.86,16800.0,43.7403,43.7485,43.6349,43.6674,16800.0
2008-10-09 14:10:00,53.83,54.6,53.76,53.78,121300.0,43.6431,44.2673,43.5863,43.6025,121300.0
2008-10-09 14:15:00,53.77,53.91,53.53,53.6,32400.0,43.5944,43.7079,43.3998,43.4566,32400.0
2008-10-09 14:20:00,53.6,53.75,53.5,53.71,43900.0,43.4566,43.5782,43.3755,43.5458,43900.0
2008-10-09 14:25:00,53.7,53.86,53.67,53.67,27500.0,43.5377,43.6674,43.5133,43.5133,27500.0
2008-10-09 14:30:00,53.66,53.76,53.58,53.65,29800.0,43.5052,43.5863,43.4404,43.4971,29800.0
2008-10-09 14:35:00,53.65,53.78,53.59,53.64,17000.0,43.4971,43.6025,43.4485,43.489,17000.0
2008-10-09 14:40:00,53.64,53.7,53.51,53.52,27100.0,43.489,43.5377,43.3836,43.3917,27100.0
2008-10-09 14:45:00,53.51,53.51,53.3,53.51,38000.0,43.3836,43.3836,43.2134,43.3836,38000.0
2008-10-09 14:50:00,53.53,53.55,53.18,53.25,44800.0,43.3998,43.416,43.1161,43.1728,44800.0
2008-10-09 14:55:00,53.22,53.41,53.22,53.23,31400.0,43.1485,43.3025,43.1485,43.1566,31400.0
2008-10-09 15:00:00,53.25,53.25,52.85,52.92,58900.0,43.1728,43.1728,42.8485,42.9053,58900.0
2008-10-09 15:05:00,52.94,53.22,52.86,53.22,56700.0,42.9215,43.1485,42.8566,43.1485,56700.0
2008-10-09 15:10:00,53.21,53.3,53.18,53.2,98000.0,43.1404,43.2134,43.1161,43.1323,98000.0
2008-10-09 15:15:00,53.2,53.41,53.12,53.19,50900.0,43.1323,43.3025,43.0674,43.1242,50900.0
2008-10-09 15:20:00,53.19,53.37,53.13,53.19,56600.0,43.1242,43.2701,43.0755,43.1242,56600.0
2008-10-09 15:25:00,53.19,53.25,53.12,53.19,37900.0,43.1242,43.1728,43.0674,43.1242,37900.0
2008-10-09 15:30:00,53.18,53.44,53.03,53.12,55600.0,43.1161,43.3269,42.9945,43.0674,55600.0
2008-10-09 15:35:00,53.15,53.25,52.77,52.77,40500.0,43.0917,43.1728,42.7837,42.7837,40500.0
2008-10-09 15:40:00,52.77,52.92,52.05,52.46,98000.0,42.7837,42.9053,42.1999,42.5323,98000.0
2008-10-09 15:45:00,52.45,52.58,52.29,52.45,142000.0,42.5242,42.6296,42.3945,42.5242,142000.0
2008-10-09 15:50:00,52.47,52.91,52.34,52.91,116600.0,42.5404,42.8972,42.435,42.8972,116600.0
2008-10-09 15:55:00,52.9,53.19,52.0,52.01,225500.0,42.8891,43.1242,42.1594,42.1675,225500.0
2008-10-10 09:30:00,49.6,50.41,48.5,48.5,175300.0,40.2136,40.8703,39.3217,39.3217,175300.0
2008-10-10 09:35:00,48.5,48.6,47.8,48.41,111100.0,39.3217,39.4028,38.7542,39.2488,111100.0
2008-10-10 09:40:00,48.62,49.82,48.3,49.64,82300.0,39.419,40.3919,39.1596,40.246,82300.0
2008-10-10 09:45:00,49.65,50.41,49.4,50.32,175300.0,40.2541,40.8703,40.0514,40.7973,175300.0
2008-10-10 09:50:00,50.03,50.8,49.39,50.8,138000.0,40.5622,41.1865,40.0433,41.1865,138000.0
2008-10-10 09:55:00,50.51,51.5,50.46,50.76,122300.0,40.9513,41.754,40.9108,41.154,122300.0
2008-10-10 10:00:00,50.73,51.83,50.35,51.4,154800.0,41.1297,42.0215,40.8216,41.6729,154800.0
2008-10-10 10:05:00,51.4,54.56,51.4,54.37,175100.0,41.6729,44.2349,41.6729,44.0809,175100.0
2008-10-10 10:10:00,54.37,55.0,53.45,53.45,101600.0,44.0809,44.5916,43.335,43.335,101600.0
2008-10-10 10:15:00,53.46,54.12,53.36,53.91,128000.0,43.3431,43.8782,43.262,43.7079,128000.0
2008-10-10 10:20:00,53.91,54.37,53.23,53.52,101000.0,43.7079,44.0809,43.1566,43.3917,101000.0
2008-10-10 10:25:00,53.44,53.44,52.7,52.78,58800.0,43.3269,43.3269,42.7269,42.7918,58800.0
2008-10-10 10:30:00,52.76,53.01,52.32,52.46,75400.0,42.7755,42.9782,42.4188,42.5323,75400.0
2008-10-10 10:35:00,52.46,52.99,52.4,52.44,79800.0,42.5323,42.962,42.4837,42.5161,79800.0
2008-10-10 10:40:00,52.49,52.54,51.73,52.19,92500.0,42.5566,42.5972,41.9405,42.3134,92500.0
2008-10-10 10:45:00,52.17,53.61,51.97,53.53,180600.0,42.2972,43.4647,42.135,43.3998,180600.0
2008-10-10 10:50:00,53.47,53.89,52.69,52.91,72600.0,43.3512,43.6917,42.7188,42.8972,72600.0
2008-10-10 10:55:00,52.9,53.0,52.23,52.34,66900.0,42.8891,42.9701,42.3458,42.435,66900.0
2008-10-10 11:00:00,52.33,52.79,52.33,52.52,64800.0,42.4269,42.7999,42.4269,42.581,64800.0
2008-10-10 11:05:00,52.5,52.9,52.42,52.47,51600.0,42.5647,42.8891,42.4999,42.5404,51600.0
2008-10-10 11:10:00,52.47,52.47,51.89,52.32,32900.0,42.5404,42.5404,42.0702,42.4188,32900.0
2008-10-10 11:15:00,52.34,52.37,51.58,51.58,31900.0,42.435,42.4594,41.8189,41.8189,31900.0
2008-10-10 11:20:00,51.58,51.58,51.24,51.29,30700.0,41.8189,41.8189,41.5432,41.5837,30700.0
2008-10-10 11:25:00,51.3,51.33,51.07,51.07,35000.0,41.5918,41.6162,41.4054,41.4054,35000.0
2008-10-10 11:30:00,51.04,51.26,50.89,50.89,56900.0,41.381,41.5594,41.2594,41.2594,56900.0
2008-10-10 11:35:00,50.96,51.27,50.91,51.24,52700.0,41.3162,41.5675,41.2756,41.5432,52700.0
2008-10-10 11:40:00,51.21,51.26,50.94,51.04,23300.0,41.5189,41.5594,41.3,41.381,23300.0
2008-10-10 11:45:00,51.04,51.23,51.0,51.0,38000.0,41.381,41.5351,41.3486,41.3486,38000.0
2008-10-10 11:50:00,51.0,51.01,50.68,50.7,49500.0,41.3486,41.3567,41.0892,41.1054,49500.0
2008-10-10 11:55:00,50.68,51.0,50.45,50.9,40300.0,41.0892,41.3486,40.9027,41.2675,40300.0
2008-10-10 12:00:00,50.93,51.0,50.76,50.98,46100.0,41.2919,41.3486,41.154,41.3324,46100.0
2008-10-10 12:05:00,51.0,51.04,50.69,50.78,45800.0,41.3486,41.381,41.0973,41.1702,45800.0
2008-10-10 12:10:00,50.81,50.95,50.7,50.9,16500.0,41.1946,41.3081,41.1054,41.2675,16500.0
2008-10-10 12:15:00,50.88,51.15,50.84,51.07,41300.0,41.2513,41.4702,41.2189,41.4054,41300.0
2008-10-10 12:20:00,51.11,51.16,50.82,50.96,27200.0,41.4378,41.4783,41.2027,41.3162,27200.0
2008-10-10 12:25:00,50.95,51.09,50.47,50.63,18900.0,41.3081,41.4216,40.9189,41.0486,18900.0
2008-10-10 12:30:00,50.63,50.82,50.41,50.63,22300.0,41.0486,41.2027,40.8703,41.0486,22300.0
2008-10-10 12:35:00,50.65,50.72,50.33,50.57,22600.0,41.0648,41.1216,40.8054,41.0,22600.0
2008-10-10 12:40:00,50.56,51.25,50.52,51.07,35200.0,40.9919,41.5513,40.9595,41.4054,35200.0
2008-10-10 12:45:00,51.06,51.25,50.74,50.77,19400.0,41.3973,41.5513,41.1378,41.1621,19400.0
2008-10-10 12:50:00,50.71,50.76,50.57,50.64,22100.0,41.1135,41.154,41.0,41.0567,22100.0
2008-10-10 12:55:00,50.64,50.8,50.49,50.53,23400.0,41.0567,41.1865,40.9351,40.9676,23400.0
2008-10-10 13:00:00,50.52,50.59,50.25,50.54,32300.0,40.9595,41.0162,40.7405,40.9757,32300.0
2008-10-10 13:05:00,50.54,50.65,50.45,50.52,24300.0,40.9757,41.0648,40.9027,40.9595,24300.0
2008-10-10 13:10:00,50.57,50.59,50.12,50.23,27200.0,41.0,41.0162,40.6351,40.7243,27200.0
2008-10-10 13:15:00,50.21,50.22,50.01,50.07,24000.0,40.7081,40.7162,40.546,40.5946,24000.0
2008-10-10 13:20:00,50.06,50.69,50.06,50.43,27200.0,40.5865,41.0973,40.5865,40.8865,27200.0
2008-10-10 13:25:00,50.41,50.61,50.36,50.61,23700.0,40.8703,41.0324,40.8297,41.0324,23700.0
2008-10-10 13:30:00,50.61,50.63,50.08,50.13,23300.0,41.0324,41.0486,40.6027,40.6433,23300.0
2008-10-10 13:35:00,50.13,50.18,49.73,50.08,29000.0,40.6433,40.6838,40.319,40.6027,29000.0
2008-10-10 13:40:00,50.06,50.06,49.63,49.69,33000.0,40.5865,40.5865,40.2379,40.2865,33000.0
2008-10-10 13:45:00,49.67,49.67,49.0,49.19,54000.0,40.2703,40.2703,39.7271,39.8811,54000.0
2008-10-10 13:50:00,49.13,49.45,49.0,49.04,32700.0,39.8325,40.0919,39.7271,39.7595,32700.0
2008-10-10 13:55:00,49.03,49.53,49.0,49.53,41600.0,39.7514,40.1568,39.7271,40.1568,41600.0
2008-10-10 14:00:00,49.53,49.53,49.18,49.46,47100.0,40.1568,40.1568,39.873,40.1,47100.0
2008-10-10 14:05:00,49.5,50.0,49.39,49.99,53000.0,40.1325,40.5379,40.0433,40.5297,53000.0
2008-10-10 14:10:00,50.0,50.38,49.87,49.91,31000.0,40.5379,40.8459,40.4325,40.4649,31000.0
2008-10-10 14:15:00,49.91,50.18,49.34,49.35,44300.0,40.4649,40.6838,40.0028,40.0109,44300.0
2008-10-10 14:20:00,49.36,49.9,49.35,49.38,41400.0,40.019,40.4568,40.0109,40.0352,41400.0
2008-10-10 14:25:00,49.37,49.77,49.27,49.31,52700.0,40.0271,40.3514,39.946,39.9784,52700.0
2008-10-10 14:30:00,49.34,49.68,49.13,49.13,49800.0,40.0028,40.2784,39.8325,39.8325,49800.0
2008-10-10 14:35:00,49.14,49.14,48.69,48.93,56000.0,39.8406,39.8406,39.4758,39.6703,56000.0
2008-10-10 14:40:00,48.91,48.94,48.53,48.73,32700.0,39.6541,39.6785,39.346,39.5082,32700.0
2008-10-10 14:45:00,48.73,49.27,48.73,48.96,43900.0,39.5082,39.946,39.5082,39.6947,43900.0
2008-10-10 14:50:00,48.96,49.06,48.72,48.75,50100.0,39.6947,39.7757,39.5001,39.5244,50100.0
2008-10-10 14:55:00,48.81,49.05,48.62,49.05,43300.0,39.5731,39.7676,39.419,39.7676,43300.0
2008-10-10 15:00:00,49.02,49.29,48.75,49.01,38300.0,39.7433,39.9622,39.5244,39.7352,38300.0
2008-10-10 15:05:00,49.01,49.49,48.86,49.13,30700.0,39.7352,40.1244,39.6136,39.8325,30700.0
2008-10-10 15:10:00,49.25,50.18,49.12,49.91,60700.0,39.9298,40.6838,39.8244,40.4649,60700.0
2008-10-10 15:15:00,50.01,50.88,49.86,50.69,74600.0,40.546,41.2513,40.4244,41.0973,74600.0
2008-10-10 15:20:00,50.65,51.15,50.41,50.52,61900.0,41.0648,41.4702,40.8703,40.9595,61900.0
2008-10-10 15:25:00,50.57,51.95,50.5,51.75,43700.0,41.0,42.1188,40.9432,41.9567,43700.0
2008-10-10 15:30:00,51.77,52.45,51.52,52.36,112000.0,41.9729,42.5242,41.7702,42.4512,112000.0
2008-10-10 15:35:00,52.33,52.87,52.03,52.35,136900.0,42.4269,42.8647,42.1837,42.4431,136900.0
2008-10-10 15:40:00,52.35,52.42,51.21,52.3,106100.0,42.4431,42.4999,41.5189,42.4026,106100.0
2008-10-10 15:45:00,52.3,52.3,50.62,51.48,89000.0,42.4026,42.4026,41.0405,41.7378,89000.0
2008-10-10 15:50:00,51.41,51.87,51.14,51.45,87500.0,41.681,42.054,41.4621,41.7135,87500.0
2008-10-10 15:55:00,51.45,51.81,51.45,51.53,102200.0,41.7135,42.0053,41.7135,41.7783,102200.0
2008-10-13 09:30:00,52.9,54.25,52.0,53.91,83900.0,42.8891,43.9836,42.1594,43.7079,83900.0
2008-10-13 09:35:00,53.97,54.73,53.6,54.46,52700.0,43.7566,44.3727,43.4566,44.1538,52700.0
2008-10-13 09:40:00,54.44,54.75,54.2,54.35,86400.0,44.1376,44.389,43.943,44.0646,86400.0
2008-10-13 09:45:00,54.55,54.9,54.41,54.56,62000.0,44.2268,44.5106,44.1133,44.2349,62000.0
2008-10-13 09:50:00,54.61,54.7,54.3,54.54,36600.0,44.2754,44.3484,44.0241,44.2187,36600.0
2008-10-13 09:55:00,54.58,54.58,54.17,54.25,33400.0,44.2511,44.2511,43.9187,43.9836,33400.0
2008-10-13 10:00:00,54.3,54.47,54.21,54.27,24600.0,44.0241,44.1619,43.9511,43.9998,24600.0
2008-10-13 10:05:00,54.16,54.28,54.06,54.11,20800.0,43.9106,44.0079,43.8295,43.8701,20800.0
2008-10-13 10:10:00,54.09,54.39,53.93,54.36,51300.0,43.8539,44.0971,43.7241,44.0728,51300.0
2008-10-13 10:15:00,54.29,54.4,54.17,54.19,35500.0,44.016,44.1052,43.9187,43.9349,35500.0
2008-10-13 10:20:00,54.22,54.5,54.18,54.21,17900.0,43.9593,44.1863,43.9268,43.9511,17900.0
2008-10-13 10:25:00,54.17,54.65,54.16,54.64,41100.0,43.9187,44.3079,43.9106,44.2998,41100.0
2008-10-13 10:30:00,54.59,55.0,54.59,54.97,32500.0,44.2592,44.5916,44.2592,44.5673,32500.0
2008-10-13 10:35:00,54.97,55.19,54.89,55.19,33500.0,44.5673,44.7457,44.5025,44.7457,33500.0
2008-10-13 10:40:00,55.18,55.23,55.06,55.15,60900.0,44.7376,44.7781,44.6403,44.7133,60900.0
2008-10-13 10:45:00,55.17,55.17,54.95,54.97,14200.0,44.7295,44.7295,44.5511,44.5673,14200.0
2008-10-13 10:50:00,54.95,55.0,54.9,54.92,12500.0,44.5511,44.5916,44.5106,44.5268,12500.0
2008-10-13 10:55:00,54.94,55.05,54.87,54.87,24000.0,44.543,44.6322,44.4862,44.4862,24000.0
2008-10-13 11:00:00,54.87,54.97,54.75,54.85,31500.0,44.4862,44.5673,44.389,44.47,31500.0
2008-10-13 11:05:00,54.88,54.95,54.81,54.87,86200.0,44.4944,44.5511,44.4376,44.4862,86200.0
2008-10-13 11:10:00,54.87,55.06,54.87,54.99,24300.0,44.4862,44.6403,44.4862,44.5835,24300.0
2008-10-13 11:15:00,54.99,55.05,54.95,55.02,11800.0,44.5835,44.6322,44.5511,44.6079,11800.0
2008-10-13 11:20:00,55.0,55.04,55.0,55.04,9500.0,44.5916,44.6241,44.5916,44.6241,9500.0
2008-10-13 11:25:00,55.03,55.1,54.99,55.1,43600.0,44.616,44.6727,44.5835,44.6727,43600.0
2008-10-13 11:30:00,55.1,55.44,55.05,55.43,71200.0,44.6727,44.9484,44.6322,44.9403,71200.0
2008-10-13 11:35:00,55.43,55.43,55.22,55.22,127400.0,44.9403,44.9403,44.77,44.77,127400.0
2008-10-13 11:40:00,55.16,55.22,55.07,55.19,15500.0,44.7214,44.77,44.6484,44.7457,15500.0
2008-10-13 11:45:00,55.17,55.17,55.04,55.05,12900.0,44.7295,44.7295,44.6241,44.6322,12900.0
2008-10-13 11:50:00,55.08,55.21,55.03,55.17,22400.0,44.6565,44.7619,44.616,44.7295,22400.0
2008-10-13 11:55:00,55.15,55.22,55.08,55.22,8400.0,44.7133,44.77,44.6565,44.77,8400.0
2008-10-13 12:00:00,55.19,55.33,55.08,55.3,25800.0,44.7457,44.8592,44.6565,44.8349,25800.0
2008-10-13 12:05:00,55.31,55.43,55.23,55.42,11800.0,44.843,44.9403,44.7781,44.9322,11800.0
2008-10-13 12:10:00,55.41,55.6,55.39,55.49,47800.0,44.9241,45.0781,44.9078,44.9889,47800.0
2008-10-13 12:15:00,55.47,55.56,55.39,55.56,15900.0,44.9727,45.0457,44.9078,45.0457,15900.0
2008-10-13 12:20:00,55.58,55.71,55.51,55.65,23200.0,45.0619,45.1673,45.0051,45.1186,23200.0
2008-10-13 12:25:00,55.65,55.69,55.6,55.64,16500.0,45.1186,45.1511,45.0781,45.1105,16500.0
2008-10-13 12:30:00,55.63,55.63,55.59,55.6,9400.0,45.1024,45.1024,45.07,45.0781,9400.0
2008-10-13 12:35:00,55.62,55.75,55.6,55.7,14400.0,45.0943,45.1997,45.0781,45.1592,14400.0
2008-10-13 12:40:00,55.68,55.7,55.62,55.65,7500.0,45.143,45.1592,45.0943,45.1186,7500.0
2008-10-13 12:45:00,55.62,55.72,55.62,55.71,18800.0,45.0943,45.1754,45.0943,45.1673,18800.0
2008-10-13 12:50:00,55.71,55.74,55.6,55.61,19700.0,45.1673,45.1916,45.0781,45.0862,19700.0
2008-10-13 12:55:00,55.62,55.7,55.61,55.65,12600.0,45.0943,45.1592,45.0862,45.1186,12600.0
2008-10-13 13:00:00,55.63,55.72,55.59,55.65,10200.0,45.1024,45.1754,45.07,45.1186,10200.0
2008-10-13 13:05:00,55.65,55.75,55.61,55.65,15700.0,45.1186,45.1997,45.0862,45.1186,15700.0
2008-10-13 13:10:00,55.66,55.67,55.61,55.65,6100.0,45.1267,45.1348,45.0862,45.1186,6100.0
2008-10-13 13:15:00,55.65,55.65,55.58,55.6,8000.0,45.1186,45.1186,45.0619,45.0781,8000.0
2008-10-13 13:20:00,55.57,55.64,55.52,55.55,11000.0,45.0538,45.1105,45.0132,45.0376,11000.0
2008-10-13 13:25:00,55.54,55.54,55.45,55.47,6100.0,45.0295,45.0295,44.9565,44.9727,6100.0
2008-10-13 13:30:00,55.49,55.49,55.31,55.35,12000.0,44.9889,44.9889,44.843,44.8754,12000.0
2008-10-13 13:35:00,55.38,55.39,55.31,55.31,14700.0,44.8997,44.9078,44.843,44.843,14700.0
2008-10-13 13:40:00,55.29,55.3,55.03,55.03,36500.0,44.8268,44.8349,44.616,44.616,36500.0
2008-10-13 13:45:00,55.05,55.29,55.05,55.22,35100.0,44.6322,44.8268,44.6322,44.77,35100.0
2008-10-13 13:50:00,55.22,55.3,55.15,55.15,12600.0,44.77,44.8349,44.7133,44.7133,12600.0
2008-10-13 13:55:00,55.17,55.39,55.15,55.19,20500.0,44.7295,44.9078,44.7133,44.7457,20500.0
2008-10-13 14:00:00,55.15,55.24,55.15,55.16,12800.0,44.7133,44.7862,44.7133,44.7214,12800.0
2008-10-13 14:05:00,55.17,55.17,55.08,55.09,15000.0,44.7295,44.7295,44.6565,44.6646,15000.0
2008-10-13 14:10:00,55.07,55.3,55.07,55.28,17100.0,44.6484,44.8349,44.6484,44.8187,17100.0
2008-10-13 14:15:00,55.28,55.33,55.21,55.33,9000.0,44.8187,44.8592,44.7619,44.8592,9000.0
2008-10-13 14:20:00,55.29,55.34,55.22,55.29,17500.0,44.8268,44.8673,44.77,44.8268,17500.0
2008-10-13 14:25:00,55.29,55.36,55.08,55.11,15600.0,44.8268,44.8835,44.6565,44.6808,15600.0
2008-10-13 14:30:00,55.12,55.27,55.01,55.27,20100.0,44.6889,44.8105,44.5997,44.8105,20100.0
2008-10-13 14:35:00,55.27,55.4,55.22,55.3,21400.0,44.8105,44.9159,44.77,44.8349,21400.0
2008-10-13 14:40:00,55.31,55.52,55.31,55.5,19600.0,44.843,45.0132,44.843,44.997,19600.0
2008-10-13 14:45:00,55.45,55.54,55.36,55.5,20600.0,44.9565,45.0295,44.8835,44.997,20600.0
2008-10-13 14:50:00,55.5,55.62,55.46,55.61,23400.0,44.997,45.0943,44.9646,45.0862,23400.0
2008-10-13 14:55:00,55.66,55.75,55.54,55.6,45600.0,45.1267,45.1997,45.0295,45.0781,45600.0
2008-10-13 15:00:00,55.61,55.78,55.54,55.78,38800.0,45.0862,45.224,45.0295,45.224,38800.0
2008-10-13 15:05:00,55.8,56.19,55.8,56.14,41400.0,45.2402,45.5564,45.2402,45.5159,41400.0
2008-10-13 15:10:00,56.17,56.31,56.14,56.22,42600.0,45.5402,45.6537,45.5159,45.5808,42600.0
2008-10-13 15:15:00,56.22,56.49,56.22,56.45,24400.0,45.5808,45.7997,45.5808,45.7672,24400.0
2008-10-13 15:20:00,56.46,56.77,56.42,56.68,49000.0,45.7753,46.0267,45.7429,45.9537,49000.0
2008-10-13 15:25:00,56.66,56.93,56.66,56.82,61600.0,45.9375,46.1564,45.9375,46.0672,61600.0
2008-10-13 15:30:00,56.81,56.97,56.72,56.87,75400.0,46.0591,46.1888,45.9861,46.1078,75400.0
2008-10-13 15:35:00,56.87,57.02,56.76,56.98,41200.0,46.1078,46.2294,46.0186,46.1969,41200.0
2008-10-13 15:40:00,56.99,57.17,56.97,57.07,61700.0,46.205,46.351,46.1888,46.2699,61700.0
2008-10-13 15:45:00,57.11,57.16,56.95,57.0,55700.0,46.3023,46.3429,46.1726,46.2132,55700.0
2008-10-13 15:50:00,57.01,57.49,56.99,57.47,85800.0,46.2213,46.6104,46.205,46.5942,85800.0
2008-10-13 15:55:00,57.5,58.51,57.39,58.33,121900.0,46.6185,47.4374,46.5294,47.2915,121900.0
2008-10-14 09:30:00,60.18,62.48,60.18,61.56,108700.0,48.7914,50.6561,48.7914,49.9102,108700.0
2008-10-14 09:35:00,61.56,61.65,60.71,61.14,83500.0,49.9102,49.9832,49.2211,49.5697,83500.0
2008-10-14 09:40:00,61.13,61.31,60.69,60.92,71400.0,49.5616,49.7075,49.2049,49.3913,71400.0
2008-10-14 09:45:00,60.95,61.07,60.43,60.94,80800.0,49.4156,49.5129,48.9941,49.4075,80800.0
2008-10-14 09:50:00,60.91,61.04,60.1,60.49,87800.0,49.3832,49.4886,48.7265,49.0427,87800.0
2008-10-14 09:55:00,60.45,60.5,59.89,59.89,71600.0,49.0103,49.0508,48.5562,48.5562,71600.0
2008-10-14 10:00:00,59.92,60.97,59.88,60.38,84100.0,48.5806,49.4319,48.5481,48.9535,84100.0
2008-10-14 10:05:00,60.42,60.42,59.86,60.16,62400.0,48.9859,48.9859,48.5319,48.7751,62400.0
2008-10-14 10:10:00,60.16,60.55,60.1,60.23,76400.0,48.7751,49.0913,48.7265,48.8319,76400.0
2008-10-14 10:15:00,60.23,60.77,59.97,60.61,38800.0,48.8319,49.2697,48.6211,49.14,38800.0
2008-10-14 10:20:00,60.6,60.69,60.12,60.36,54400.0,49.1319,49.2049,48.7427,48.9373,54400.0
2008-10-14 10:25:00,60.42,60.59,60.23,60.53,39700.0,48.9859,49.1238,48.8319,49.0751,39700.0
2008-10-14 10:30:00,60.55,60.69,60.23,60.27,37100.0,49.0913,49.2049,48.8319,48.8643,37100.0
2008-10-14 10:35:00,60.26,60.29,60.05,60.1,36100.0,48.8562,48.8805,48.686,48.7265,36100.0
2008-10-14 10:40:00,60.12,60.21,59.45,59.45,62000.0,48.7427,48.8157,48.1995,48.1995,62000.0
2008-10-14 10:45:00,59.49,59.69,59.05,59.42,49000.0,48.2319,48.3941,47.8752,48.1752,49000.0
2008-10-14 10:50:00,59.45,59.61,59.17,59.19,41700.0,48.1995,48.3292,47.9725,47.9887,41700.0
2008-10-14 10:55:00,59.18,59.24,58.96,59.03,27300.0,47.9806,48.0293,47.8022,47.859,27300.0
2008-10-14 11:00:00,59.03,59.03,58.67,58.72,30500.0,47.859,47.859,47.5671,47.6077,30500.0
2008-10-14 11:05:00,58.77,58.89,58.6,58.68,32200.0,47.6482,47.7455,47.5104,47.5752,32200.0
2008-10-14 11:10:00,58.68,58.7,58.57,58.67,26400.0,47.5752,47.5914,47.486,47.5671,26400.0
2008-10-14 11:15:00,58.67,59.22,58.67,59.14,46600.0,47.5671,48.013,47.5671,47.9482,46600.0
2008-10-14 11:20:00,59.18,59.26,59.03,59.1,32200.0,47.9806,48.0455,47.859,47.9157,32200.0
2008-10-14 11:25:00,59.13,59.9,59.11,59.71,30200.0,47.9401,48.5644,47.9239,48.4103,30200.0
2008-10-14 11:30:00,59.66,59.81,59.6,59.74,17200.0,48.3698,48.4914,48.3211,48.4346,17200.0
2008-10-14 11:35:00,59.74,59.8,59.53,59.6,22300.0,48.4346,48.4833,48.2644,48.3211,22300.0
2008-10-14 11:40:00,59.6,59.6,59.32,59.39,36800.0,48.3211,48.3211,48.0941,48.1509,36800.0
2008-10-14 11:45:00,59.39,59.68,59.36,59.62,33300.0,48.1509,48.386,48.1265,48.3373,33300.0
2008-10-14 11:50:00,59.64,59.64,58.9,58.91,45500.0,48.3536,48.3536,47.7536,47.7617,45500.0
2008-10-14 11:55:00,58.93,59.34,58.91,59.28,27600.0,47.7779,48.1103,47.7617,48.0617,27600.0
2008-10-14 12:00:00,59.26,59.28,58.73,58.73,26200.0,48.0455,48.0617,47.6158,47.6158,26200.0
2008-10-14 12:05:00,58.75,59.17,58.74,59.12,27300.0,47.632,47.9725,47.6239,47.932,27300.0
2008-10-14 12:10:00,59.12,59.42,59.11,59.36,16500.0,47.932,48.1752,47.9239,48.1265,16500.0
2008-10-14 12:15:00,59.36,59.47,59.31,59.44,38800.0,48.1265,48.2157,48.086,48.1914,38800.0
2008-10-14 12:20:00,59.46,59.49,59.34,59.42,17000.0,48.2076,48.2319,48.1103,48.1752,17000.0
2008-10-14 12:25:00,59.42,59.47,59.33,59.37,25600.0,48.1752,48.2157,48.1022,48.1347,25600.0
2008-10-14 12:30:00,59.37,59.4,59.31,59.38,26200.0,48.1347,48.159,48.086,48.1428,26200.0
2008-10-14 12:35:00,59.37,59.49,59.33,59.46,25000.0,48.1347,48.2319,48.1022,48.2076,25000.0
2008-10-14 12:40:00,59.47,59.5,59.36,59.38,8500.0,48.2157,48.24,48.1265,48.1428,8500.0
2008-10-14 12:45:00,59.41,59.5,59.35,59.48,19000.0,48.1671,48.24,48.1184,48.2238,19000.0
2008-10-14 12:50:00,59.5,59.51,59.34,59.38,18100.0,48.24,48.2482,48.1103,48.1428,18100.0
2008-10-14 12:55:00,59.38,59.54,59.31,59.35,21600.0,48.1428,48.2725,48.086,48.1184,21600.0
2008-10-14 13:00:00,59.34,59.39,59.29,59.35,31100.0,48.1103,48.1509,48.0698,48.1184,31100.0
2008-10-14 13:05:00,59.36,59.41,59.22,59.37,23600.0,48.1265,48.1671,48.013,48.1347,23600.0
2008-10-14 13:10:00,59.37,59.63,59.29,59.6,18400.0,48.1347,48.3454,48.0698,48.3211,18400.0
2008-10-14 13:15:00,59.6,59.63,59.4,59.6,19200.0,48.3211,48.3454,48.159,48.3211,19200.0
2008-10-14 13:20:00,59.62,59.72,59.47,59.48,23300.0,48.3373,48.4184,48.2157,48.2238,23300.0
2008-10-14 13:25:00,59.48,59.55,59.47,59.51,9700.0,48.2238,48.2806,48.2157,48.2482,9700.0
2008-10-14 13:30:00,59.55,59.71,59.49,59.61,38500.0,48.2806,48.4103,48.2319,48.3292,38500.0
2008-10-14 13:35:00,59.61,59.61,59.36,59.36,16000.0,48.3292,48.3292,48.1265,48.1265,16000.0
2008-10-14 13:40:00,59.37,59.37,59.0,59.0,25200.0,48.1347,48.1347,47.8347,47.8347,25200.0
2008-10-14 13:45:00,59.02,59.32,59.02,59.21,18100.0,47.8509,48.0941,47.8509,48.0049,18100.0
2008-10-14 13:50:00,59.21,59.25,59.07,59.08,11700.0,48.0049,48.0374,47.8914,47.8995,11700.0
2008-10-14 13:55:00,59.1,59.27,59.01,59.23,19600.0,47.9157,48.0536,47.8428,48.0211,19600.0
2008-10-14 14:00:00,59.24,59.33,59.01,59.01,34100.0,48.0293,48.1022,47.8428,47.8428,34100.0
2008-10-14 14:05:00,59.03,59.11,58.92,59.11,27700.0,47.859,47.9239,47.7698,47.9239,27700.0
2008-10-14 14:10:00,59.12,59.16,58.65,58.81,40600.0,47.932,47.9644,47.5509,47.6806,40600.0
2008-10-14 14:15:00,58.83,59.0,58.56,58.81,31000.0,47.6968,47.8347,47.4779,47.6806,31000.0
2008-10-14 14:20:00,58.8,58.85,58.69,58.69,21300.0,47.6725,47.7131,47.5833,47.5833,21300.0
2008-10-14 14:25:00,58.75,59.17,58.74,59.16,31000.0,47.632,47.9725,47.6239,47.9644,31000.0
2008-10-14 14:30:00,59.16,59.32,58.84,58.91,40200.0,47.9644,48.0941,47.7049,47.7617,40200.0
2008-10-14 14:35:00,58.91,59.16,58.88,58.96,33000.0,47.7617,47.9644,47.7374,47.8022,33000.0
2008-10-14 14:40:00,58.98,59.0,58.48,58.55,36100.0,47.8185,47.8347,47.4131,47.4698,36100.0
2008-10-14 14:45:00,58.55,58.55,58.0,58.31,56400.0,47.4698,47.4698,47.0239,47.2752,56400.0
2008-10-14 14:50:00,58.31,58.61,58.24,58.61,33100.0,47.2752,47.5185,47.2185,47.5185,33100.0
2008-10-14 14:55:00,58.59,58.61,58.36,58.42,31300.0,47.5023,47.5185,47.3158,47.3644,31300.0
2008-10-14 15:00:00,58.44,58.9,58.33,58.79,41000.0,47.3806,47.7536,47.2915,47.6644,41000.0
2008-10-14 15:05:00,58.82,59.21,58.82,59.15,48200.0,47.6887,48.0049,47.6887,47.9563,48200.0
2008-10-14 15:10:00,59.16,59.62,59.14,59.26,65000.0,47.9644,48.3373,47.9482,48.0455,65000.0
2008-10-14 15:15:00,59.24,59.46,59.22,59.46,45900.0,48.0293,48.2076,48.013,48.2076,45900.0
2008-10-14 15:20:00,59.45,59.71,59.28,59.3,45800.0,48.1995,48.4103,48.0617,48.0779,45800.0
2008-10-14 15:25:00,59.35,60.0,59.28,60.0,45200.0,48.1184,48.6454,48.0617,48.6454,45200.0
2008-10-14 15:30:00,60.0,60.31,59.91,60.13,71800.0,48.6454,48.8968,48.5725,48.7508,71800.0
2008-10-14 15:35:00,60.16,60.24,59.53,59.54,66300.0,48.7751,48.84,48.2644,48.2725,66300.0
2008-10-14 15:40:00,59.73,60.1,59.53,59.97,56700.0,48.4265,48.7265,48.2644,48.6211,56700.0
2008-10-14 15:45:00,59.99,60.36,59.92,59.96,71100.0,48.6373,48.9373,48.5806,48.613,71100.0
2008-10-14 15:50:00,59.99,60.04,59.55,59.64,75300.0,48.6373,48.6779,48.2806,48.3536,75300.0
2008-10-14 15:55:00,59.67,59.88,59.58,59.79,78300.0,48.3779,48.5481,48.3049,48.4752,78300.0
2008-10-15 09:30:00,59.0,59.17,58.08,58.73,42700.0,47.8347,47.9725,47.0888,47.6158,42700.0
2008-10-15 09:35:00,58.84,59.39,58.48,58.84,35600.0,47.7049,48.1509,47.4131,47.7049,35600.0
2008-10-15 09:40:00,58.75,58.75,58.08,58.37,34500.0,47.632,47.632,47.0888,47.3239,34500.0
2008-10-15 09:45:00,58.35,58.55,58.25,58.43,26300.0,47.3077,47.4698,47.2266,47.3725,26300.0
2008-10-15 09:50:00,58.42,58.45,57.75,57.86,46600.0,47.3644,47.3888,46.8212,46.9104,46600.0
2008-10-15 09:55:00,57.88,58.33,57.87,58.27,20300.0,46.9266,47.2915,46.9185,47.2428,20300.0
2008-10-15 10:00:00,58.23,58.38,58.04,58.37,23600.0,47.2104,47.332,47.0563,47.3239,23600.0
2008-10-15 10:05:00,58.35,58.37,58.04,58.12,35500.0,47.3077,47.3239,47.0563,47.1212,35500.0
2008-10-15 10:10:00,58.1,58.25,58.06,58.1,17500.0,47.105,47.2266,47.0726,47.105,17500.0
2008-10-15 10:15:00,58.11,58.36,58.05,58.31,27200.0,47.1131,47.3158,47.0645,47.2752,27200.0
2008-10-15 10:20:00,58.33,58.7,58.31,58.69,21000.0,47.2915,47.5914,47.2752,47.5833,21000.0
2008-10-15 10:25:00,58.64,58.64,58.33,58.4,13700.0,47.5428,47.5428,47.2915,47.3482,13700.0
2008-10-15 10:30:00,58.39,58.59,58.39,58.51,19000.0,47.3401,47.5023,47.3401,47.4374,19000.0
2008-10-15 10:35:00,58.5,58.57,58.41,58.41,12700.0,47.4293,47.486,47.3563,47.3563,12700.0
2008-10-15 10:40:00,58.39,58.46,57.81,57.86,22300.0,47.3401,47.3969,46.8699,46.9104,22300.0
2008-10-15 10:45:00,57.88,57.98,57.5,57.5,35900.0,46.9266,47.0077,46.6185,46.6185,35900.0
2008-10-15 10:50:00,57.5,57.5,57.2,57.31,16500.0,46.6185,46.6185,46.3753,46.4645,16500.0
2008-10-15 10:55:00,57.33,57.39,57.13,57.21,16200.0,46.4807,46.5294,46.3186,46.3834,16200.0
2008-10-15 11:00:00,57.21,57.44,57.09,57.35,38100.0,46.3834,46.5699,46.2861,46.4969,38100.0
2008-10-15 11:05:00,57.39,57.5,57.23,57.5,28400.0,46.5294,46.6185,46.3996,46.6185,28400.0
2008-10-15 11:10:00,57.47,57.84,57.47,57.61,25000.0,46.5942,46.8942,46.5942,46.7077,25000.0
2008-10-15 11:15:00,57.61,57.73,57.48,57.55,28100.0,46.7077,46.805,46.6023,46.6591,28100.0
2008-10-15 11:20:00,57.56,57.56,57.35,57.35,34100.0,46.6672,46.6672,46.4969,46.4969,34100.0
2008-10-15 11:25:00,57.4,57.88,57.4,57.79,33600.0,46.5375,46.9266,46.5375,46.8537,33600.0
2008-10-15 11:30:00,57.81,57.95,57.79,57.85,24100.0,46.8699,46.9834,46.8537,46.9023,24100.0
2008-10-15 11:35:00,57.85,58.39,57.8,57.9,34900.0,46.9023,47.3401,46.8618,46.9428,34900.0
2008-10-15 11:40:00,57.86,58.19,57.86,57.97,14400.0,46.9104,47.178,46.9104,46.9996,14400.0
2008-10-15 11:45:00,57.96,57.96,57.58,57.66,12900.0,46.9915,46.9915,46.6834,46.7483,12900.0
2008-10-15 11:50:00,57.7,57.7,57.53,57.63,7900.0,46.7807,46.7807,46.6429,46.7239,7900.0
2008-10-15 11:55:00,57.61,57.71,57.61,57.69,3700.0,46.7077,46.7888,46.7077,46.7726,3700.0
2008-10-15 12:00:00,57.7,57.71,57.57,57.57,18000.0,46.7807,46.7888,46.6753,46.6753,18000.0
2008-10-15 12:05:00,57.61,57.61,57.31,57.35,11200.0,46.7077,46.7077,46.4645,46.4969,11200.0
2008-10-15 12:10:00,57.33,57.51,57.3,57.5,9000.0,46.4807,46.6266,46.4564,46.6185,9000.0
2008-10-15 12:15:00,57.53,57.53,57.25,57.36,15600.0,46.6429,46.6429,46.4158,46.505,15600.0
2008-10-15 12:20:00,57.31,57.36,57.03,57.05,17900.0,46.4645,46.505,46.2375,46.2537,17900.0
2008-10-15 12:25:00,57.05,57.22,57.0,57.17,10900.0,46.2537,46.3915,46.2132,46.351,10900.0
2008-10-15 12:30:00,57.16,57.18,57.05,57.09,14500.0,46.3429,46.3591,46.2537,46.2861,14500.0
2008-10-15 12:35:00,57.1,57.1,56.85,56.95,22200.0,46.2942,46.2942,46.0915,46.1726,22200.0
2008-10-15 12:40:00,56.95,57.18,56.84,56.87,31900.0,46.1726,46.3591,46.0834,46.1078,31900.0
2008-10-15 12:45:00,56.89,56.98,56.86,56.89,17400.0,46.124,46.1969,46.0997,46.124,17400.0
2008-10-15 12:50:00,56.88,56.96,56.8,56.94,28000.0,46.1159,46.1807,46.051,46.1645,28000.0
2008-10-15 12:55:00,56.97,57.11,56.78,56.81,39700.0,46.1888,46.3023,46.0348,46.0591,39700.0
2008-10-15 13:00:00,56.81,56.83,56.46,56.53,36700.0,46.0591,46.0753,45.7753,45.8321,36700.0
2008-10-15 13:05:00,56.5,56.59,56.5,56.58,14300.0,45.8078,45.8807,45.8078,45.8726,14300.0
2008-10-15 13:10:00,56.58,56.65,56.5,56.58,25500.0,45.8726,45.9294,45.8078,45.8726,25500.0
2008-10-15 13:15:00,56.58,56.59,56.5,56.51,30900.0,45.8726,45.8807,45.8078,45.8159,30900.0
2008-10-15 13:20:00,56.51,56.62,56.05,56.05,26100.0,45.8159,45.9051,45.4429,45.4429,26100.0
2008-10-15 13:25:00,56.1,56.34,56.01,56.18,33000.0,45.4835,45.6781,45.4105,45.5483,33000.0
2008-10-15 13:30:00,56.19,56.22,55.92,55.93,38800.0,45.5564,45.5808,45.3375,45.3456,38800.0
2008-10-15 13:35:00,55.91,56.06,55.62,55.66,34300.0,45.3294,45.451,45.0943,45.1267,34300.0
2008-10-15 13:40:00,55.72,55.72,55.53,55.64,20400.0,45.1754,45.1754,45.0213,45.1105,20400.0
2008-10-15 13:45:00,55.59,55.8,55.51,55.73,13700.0,45.07,45.2402,45.0051,45.1835,13700.0
2008-10-15 13:50:00,55.72,55.72,55.42,55.5,26000.0,45.1754,45.1754,44.9322,44.997,26000.0
2008-10-15 13:55:00,55.47,55.47,55.01,55.01,107400.0,44.9727,44.9727,44.5997,44.5997,107400.0
2008-10-15 14:00:00,55.03,55.12,54.89,54.95,68400.0,44.616,44.6889,44.5025,44.5511,68400.0
2008-10-15 14:05:00,54.96,55.09,54.52,54.75,98000.0,44.5592,44.6646,44.2025,44.389,98000.0
2008-10-15 14:10:00,54.78,54.78,54.36,54.53,74000.0,44.4133,44.4133,44.0728,44.2106,74000.0
2008-10-15 14:15:00,54.53,54.6,54.06,54.28,109700.0,44.2106,44.2673,43.8295,44.0079,109700.0
2008-10-15 14:20:00,54.28,54.54,54.11,54.49,48000.0,44.0079,44.2187,43.8701,44.1782,48000.0
2008-10-15 14:25:00,54.52,55.01,54.49,54.98,37800.0,44.2025,44.5997,44.1782,44.5754,37800.0
2008-10-15 14:30:00,54.98,55.07,54.9,54.95,36000.0,44.5754,44.6484,44.5106,44.5511,36000.0
2008-10-15 14:35:00,54.91,54.96,54.9,54.93,20100.0,44.5187,44.5592,44.5106,44.5349,20100.0
2008-10-15 14:40:00,54.92,55.12,54.92,55.0,49300.0,44.5268,44.6889,44.5268,44.5916,49300.0
2008-10-15 14:45:00,55.0,55.13,54.93,55.06,71300.0,44.5916,44.697,44.5349,44.6403,71300.0
2008-10-15 14:50:00,55.06,55.1,54.62,54.78,130600.0,44.6403,44.6727,44.2836,44.4133,130600.0
2008-10-15 14:55:00,54.77,55.0,54.74,54.86,66100.0,44.4052,44.5916,44.3808,44.4781,66100.0
2008-10-15 15:00:00,54.87,55.03,54.77,54.93,39500.0,44.4862,44.616,44.4052,44.5349,39500.0
2008-10-15 15:05:00,54.91,55.47,54.9,55.25,58900.0,44.5187,44.9727,44.5106,44.7943,58900.0
2008-10-15 15:10:00,55.25,55.25,54.89,54.96,51500.0,44.7943,44.7943,44.5025,44.5592,51500.0
2008-10-15 15:15:00,54.88,55.05,54.62,54.77,46500.0,44.4944,44.6322,44.2836,44.4052,46500.0
2008-10-15 15:20:00,54.79,54.88,54.42,54.86,62000.0,44.4214,44.4944,44.1214,44.4781,62000.0
2008-10-15 15:25:00,54.85,54.85,54.5,54.55,34200.0,44.47,44.47,44.1863,44.2268,34200.0
2008-10-15 15:30:00,54.55,54.58,54.15,54.29,85900.0,44.2268,44.2511,43.9025,44.016,85900.0
2008-10-15 15:35:00,54.3,54.78,54.29,54.62,63600.0,44.0241,44.4133,44.016,44.2836,63600.0
2008-10-15 15:40:00,54.6,55.11,54.48,54.96,95300.0,44.2673,44.6808,44.17,44.5592,95300.0
2008-10-15 15:45:00,54.97,55.01,54.68,54.79,144800.0,44.5673,44.5997,44.3322,44.4214,144800.0
2008-10-15 15:50:00,54.79,54.87,54.2,54.2,159900.0,44.4214,44.4862,43.943,43.943,159900.0
2008-10-15 15:55:00,54.2,54.46,53.29,53.32,188700.0,43.943,44.1538,43.2052,43.2296,188700.0
2008-10-16 09:30:00,53.74,54.3,52.01,53.0,69000.0,43.5701,44.0241,42.1675,42.9701,69000.0
2008-10-16 09:35:00,53.0,53.79,52.96,53.22,42600.0,42.9701,43.6106,42.9377,43.1485,42600.0
2008-10-16 09:40:00,53.51,53.62,52.92,53.46,20000.0,43.3836,43.4728,42.9053,43.3431,20000.0
2008-10-16 09:45:00,53.52,54.15,53.42,54.15,50800.0,43.3917,43.9025,43.3106,43.9025,50800.0
2008-10-16 09:50:00,54.07,54.54,53.85,54.42,38100.0,43.8376,44.2187,43.6593,44.1214,38100.0
2008-10-16 09:55:00,54.42,54.59,54.0,54.34,39600.0,44.1214,44.2592,43.7809,44.0565,39600.0
2008-10-16 10:00:00,54.34,54.57,53.61,53.87,39000.0,44.0565,44.243,43.4647,43.6755,39000.0
2008-10-16 10:05:00,53.85,54.37,53.64,54.06,30100.0,43.6593,44.0809,43.489,43.8295,30100.0
2008-10-16 10:10:00,54.05,54.2,53.2,53.55,39700.0,43.8214,43.943,43.1323,43.416,39700.0
2008-10-16 10:15:00,53.57,53.74,53.26,53.36,32900.0,43.4323,43.5701,43.1809,43.262,32900.0
2008-10-16 10:20:00,53.36,53.81,53.32,53.45,32500.0,43.262,43.6268,43.2296,43.335,32500.0
2008-10-16 10:25:00,53.47,53.52,52.73,52.83,23300.0,43.3512,43.3917,42.7512,42.8323,23300.0
2008-10-16 10:30:00,52.85,53.07,52.62,52.75,14300.0,42.8485,43.0269,42.662,42.7674,14300.0
2008-10-16 10:35:00,52.78,52.79,52.19,52.35,25000.0,42.7918,42.7999,42.3134,42.4431,25000.0
2008-10-16 10:40:00,52.33,52.7,52.16,52.22,24800.0,42.4269,42.7269,42.2891,42.3377,24800.0
2008-10-16 10:45:00,52.17,52.3,52.1,52.21,21800.0,42.2972,42.4026,42.2404,42.3296,21800.0
2008-10-16 10:50:00,52.16,52.29,52.06,52.23,40700.0,42.2891,42.3945,42.208,42.3458,40700.0
2008-10-16 10:55:00,52.22,52.23,51.76,51.82,17400.0,42.3377,42.3458,41.9648,42.0134,17400.0
2008-10-16 11:00:00,51.82,51.97,51.39,51.58,35800.0,42.0134,42.135,41.6648,41.8189,35800.0
2008-10-16 11:05:00,51.53,51.61,51.32,51.54,23400.0,41.7783,41.8432,41.6081,41.7864,23400.0
2008-10-16 11:10:00,51.58,51.68,50.86,50.89,26700.0,41.8189,41.8999,41.2351,41.2594,26700.0
2008-10-16 11:15:00,50.85,51.16,50.8,51.04,46900.0,41.227,41.4783,41.1865,41.381,46900.0
2008-10-16 11:20:00,51.01,51.67,50.99,51.65,39700.0,41.3567,41.8918,41.3405,41.8756,39700.0
2008-10-16 11:25:00,51.62,51.9,51.54,51.75,29900.0,41.8513,42.0783,41.7864,41.9567,29900.0
2008-10-16 11:30:00,51.75,52.0,51.6,51.96,32800.0,41.9567,42.1594,41.8351,42.1269,32800.0
2008-10-16 11:35:00,51.95,52.33,51.83,52.06,50300.0,42.1188,42.4269,42.0215,42.208,50300.0
2008-10-16 11:40:00,52.1,52.14,51.88,52.14,24000.0,42.2404,42.2729,42.0621,42.2729,24000.0
2008-10-16 11:45:00,52.15,52.28,51.91,52.19,20900.0,42.281,42.3864,42.0864,42.3134,20900.0
2008-10-16 11:50:00,52.19,52.23,51.92,52.14,28400.0,42.3134,42.3458,42.0945,42.2729,28400.0
2008-10-16 11:55:00,52.18,52.5,52.11,52.32,27500.0,42.3053,42.5647,42.2486,42.4188,27500.0
2008-10-16 12:00:00,52.32,52.36,52.05,52.09,38700.0,42.4188,42.4512,42.1999,42.2323,38700.0
2008-10-16 12:05:00,52.16,52.22,51.92,52.1,14800.0,42.2891,42.3377,42.0945,42.2404,14800.0
2008-10-16 12:10:00,52.12,52.88,52.03,52.86,41400.0,42.2567,42.8728,42.1837,42.8566,41400.0
2008-10-16 12:15:00,52.85,53.4,52.75,53.23,42300.0,42.8485,43.2944,42.7674,43.1566,42300.0
2008-10-16 12:20:00,53.23,53.91,53.18,53.72,24100.0,43.1566,43.7079,43.1161,43.5539,24100.0
2008-10-16 12:25:00,53.73,53.78,53.5,53.5,32200.0,43.562,43.6025,43.3755,43.3755,32200.0
2008-10-16 12:30:00,53.46,53.64,53.31,53.44,30400.0,43.3431,43.489,43.2215,43.3269,30400.0
2008-10-16 12:35:00,53.46,53.66,53.37,53.64,28200.0,43.3431,43.5052,43.2701,43.489,28200.0
2008-10-16 12:40:00,53.64,53.66,53.06,53.1,26100.0,43.489,43.5052,43.0188,43.0512,26100.0
2008-10-16 12:45:00,53.12,53.63,53.06,53.56,31600.0,43.0674,43.4809,43.0188,43.4242,31600.0
2008-10-16 12:50:00,53.52,53.66,53.19,53.65,28400.0,43.3917,43.5052,43.1242,43.4971,28400.0
2008-10-16 12:55:00,53.65,53.85,53.23,53.29,24100.0,43.4971,43.6593,43.1566,43.2052,24100.0
2008-10-16 13:00:00,53.24,53.44,53.17,53.44,39200.0,43.1647,43.3269,43.108,43.3269,39200.0
2008-10-16 13:05:00,53.44,53.59,52.99,53.09,26800.0,43.3269,43.4485,42.962,43.0431,26800.0
2008-10-16 13:10:00,53.09,53.67,53.09,53.59,19200.0,43.0431,43.5133,43.0431,43.4485,19200.0
2008-10-16 13:15:00,53.62,53.72,53.47,53.51,15500.0,43.4728,43.5539,43.3512,43.3836,15500.0
2008-10-16 13:20:00,53.49,53.75,53.43,53.43,20300.0,43.3674,43.5782,43.3188,43.3188,20300.0
2008-10-16 13:25:00,53.44,53.46,53.21,53.35,32900.0,43.3269,43.3431,43.1404,43.2539,32900.0
2008-10-16 13:30:00,53.37,53.4,53.17,53.28,20700.0,43.2701,43.2944,43.108,43.1971,20700.0
2008-10-16 13:35:00,53.23,53.31,52.82,52.86,55500.0,43.1566,43.2215,42.8242,42.8566,55500.0
2008-10-16 13:40:00,52.84,53.24,52.83,53.22,48500.0,42.8404,43.1647,42.8323,43.1485,48500.0
2008-10-16 13:45:00,53.24,53.45,53.15,53.3,54600.0,43.1647,43.335,43.0917,43.2134,54600.0
2008-10-16 13:50:00,53.31,53.63,53.27,53.57,12300.0,43.2215,43.4809,43.189,43.4323,12300.0
2008-10-16 13:55:00,53.57,54.02,53.57,53.76,23300.0,43.4323,43.7971,43.4323,43.5863,23300.0
2008-10-16 14:00:00,53.79,53.8,53.56,53.58,14800.0,43.6106,43.6187,43.4242,43.4404,14800.0
2008-10-16 14:05:00,53.57,53.69,53.4,53.46,15300.0,43.4323,43.5296,43.2944,43.3431,15300.0
2008-10-16 14:10:00,53.48,53.68,53.24,53.34,17200.0,43.3593,43.5214,43.1647,43.2458,17200.0
2008-10-16 14:15:00,53.34,53.59,53.32,53.47,27600.0,43.2458,43.4485,43.2296,43.3512,27600.0
2008-10-16 14:20:00,53.48,53.6,53.28,53.29,30700.0,43.3593,43.4566,43.1971,43.2052,30700.0
2008-10-16 14:25:00,53.29,53.5,53.09,53.48,18500.0,43.2052,43.3755,43.0431,43.3593,18500.0
2008-10-16 14:30:00,53.5,53.64,53.25,53.64,21300.0,43.3755,43.489,43.1728,43.489,21300.0
2008-10-16 14:35:00,53.67,54.0,53.5,53.96,24100.0,43.5133,43.7809,43.3755,43.7485,24100.0
2008-10-16 14:40:00,53.96,54.0,53.7,53.73,21700.0,43.7485,43.7809,43.5377,43.562,21700.0
2008-10-16 14:45:00,53.7,54.0,53.7,53.97,58700.0,43.5377,43.7809,43.5377,43.7566,58700.0
2008-10-16 14:50:00,53.99,54.08,53.7,53.86,51100.0,43.7728,43.8457,43.5377,43.6674,51100.0
2008-10-16 14:55:00,53.86,54.1,53.74,53.9,43400.0,43.6674,43.862,43.5701,43.6998,43400.0
2008-10-16 15:00:00,53.93,54.37,53.81,54.06,24500.0,43.7241,44.0809,43.6268,43.8295,24500.0
2008-10-16 15:05:00,54.06,54.45,53.95,54.44,44400.0,43.8295,44.1457,43.7403,44.1376,44400.0
2008-10-16 15:10:00,54.44,54.73,54.18,54.7,66000.0,44.1376,44.3727,43.9268,44.3484,66000.0
2008-10-16 15:15:00,54.69,54.87,54.33,54.84,81400.0,44.3403,44.4862,44.0484,44.4619,81400.0
2008-10-16 15:20:00,54.84,55.04,54.81,54.92,120200.0,44.4619,44.6241,44.4376,44.5268,120200.0
2008-10-16 15:25:00,54.92,54.95,54.42,54.91,46100.0,44.5268,44.5511,44.1214,44.5187,46100.0
2008-10-16 15:30:00,54.9,55.01,54.55,54.55,71700.0,44.5106,44.5997,44.2268,44.2268,71700.0
2008-10-16 15:35:00,54.54,54.65,54.19,54.65,50400.0,44.2187,44.3079,43.9349,44.3079,50400.0
2008-10-16 15:40:00,54.62,55.01,54.62,55.0,71800.0,44.2836,44.5997,44.2836,44.5916,71800.0
2008-10-16 15:45:00,54.97,55.25,54.78,55.23,71100.0,44.5673,44.7943,44.4133,44.7781,71100.0
2008-10-16 15:50:00,55.23,55.23,54.57,54.6,118700.0,44.7781,44.7781,44.243,44.2673,118700.0
2008-10-16 15:55:00,54.57,54.91,54.45,54.65,159000.0,44.243,44.5187,44.1457,44.3079,159000.0
2008-10-17 09:30:00,52.93,52.93,50.81,51.09,305300.0,42.9134,42.9134,41.1946,41.4216,305300.0
2008-10-17 09:35:00,51.13,52.45,50.99,52.01,101700.0,41.454,42.5242,41.3405,42.1675,101700.0
2008-10-17 09:40:00,52.01,52.12,51.28,51.45,138600.0,42.1675,42.2567,41.5756,41.7135,138600.0
2008-10-17 09:45:00,51.53,53.38,51.52,52.96,130100.0,41.7783,43.2782,41.7702,42.9377,130100.0
2008-10-17 09:50:00,53.04,53.7,52.92,53.19,120000.0,43.0026,43.5377,42.9053,43.1242,120000.0
2008-10-17 09:55:00,53.19,53.34,52.59,53.01,106800.0,43.1242,43.2458,42.6377,42.9782,106800.0
2008-10-17 10:00:00,53.01,53.46,53.01,53.27,86000.0,42.9782,43.3431,42.9782,43.189,86000.0
2008-10-17 10:05:00,53.25,53.46,52.8,52.83,84600.0,43.1728,43.3431,42.808,42.8323,84600.0
2008-10-17 10:10:00,52.86,52.86,52.03,52.84,67100.0,42.8566,42.8566,42.1837,42.8404,67100.0
2008-10-17 10:15:00,52.86,53.38,52.81,53.38,50900.0,42.8566,43.2782,42.8161,43.2782,50900.0
2008-10-17 10:20:00,53.4,53.44,52.76,52.92,94300.0,43.2944,43.3269,42.7755,42.9053,94300.0
2008-10-17 10:25:00,52.91,53.2,52.8,52.98,92300.0,42.8972,43.1323,42.808,42.9539,92300.0
2008-10-17 10:30:00,53.0,53.0,52.53,52.58,31900.0,42.9701,42.9701,42.5891,42.6296,31900.0
2008-10-17 10:35:00,52.53,52.71,52.3,52.47,67800.0,42.5891,42.735,42.4026,42.5404,67800.0
2008-10-17 10:40:00,52.42,52.94,52.34,52.9,45300.0,42.4999,42.9215,42.435,42.8891,45300.0
2008-10-17 10:45:00,52.9,53.04,52.5,52.95,61500.0,42.8891,43.0026,42.5647,42.9296,61500.0
2008-10-17 10:50:00,52.95,52.95,52.74,52.75,40900.0,42.9296,42.9296,42.7593,42.7674,40900.0
2008-10-17 10:55:00,52.75,52.76,52.37,52.48,48600.0,42.7674,42.7755,42.4594,42.5485,48600.0
2008-10-17 11:00:00,52.5,52.52,52.11,52.22,42500.0,42.5647,42.581,42.2486,42.3377,42500.0
2008-10-17 11:05:00,52.22,52.5,52.21,52.48,39600.0,42.3377,42.5647,42.3296,42.5485,39600.0
2008-10-17 11:10:00,52.48,52.87,52.47,52.73,55600.0,42.5485,42.8647,42.5404,42.7512,55600.0
2008-10-17 11:15:00,52.75,52.89,52.69,52.77,34700.0,42.7674,42.8809,42.7188,42.7837,34700.0
2008-10-17 11:20:00,52.77,52.9,52.62,52.81,32900.0,42.7837,42.8891,42.662,42.8161,32900.0
2008-10-17 11:25:00,52.77,52.78,52.4,52.56,28400.0,42.7837,42.7918,42.4837,42.6134,28400.0
2008-10-17 11:30:00,52.54,52.72,52.45,52.61,27900.0,42.5972,42.7431,42.5242,42.6539,27900.0
2008-10-17 11:35:00,52.61,52.61,52.28,52.38,34600.0,42.6539,42.6539,42.3864,42.4675,34600.0
2008-10-17 11:40:00,52.39,52.9,52.39,52.9,14100.0,42.4756,42.8891,42.4756,42.8891,14100.0
2008-10-17 11:45:00,52.9,53.0,52.72,52.86,25500.0,42.8891,42.9701,42.7431,42.8566,25500.0
2008-10-17 11:50:00,52.86,52.93,52.69,52.83,29600.0,42.8566,42.9134,42.7188,42.8323,29600.0
2008-10-17 11:55:00,52.8,52.82,52.72,52.73,17600.0,42.808,42.8242,42.7431,42.7512,17600.0
2008-10-17 12:00:00,52.69,52.99,52.69,52.83,21500.0,42.7188,42.962,42.7188,42.8323,21500.0
2008-10-17 12:05:00,52.82,52.82,52.62,52.69,12200.0,42.8242,42.8242,42.662,42.7188,12200.0
2008-10-17 12:10:00,52.73,52.93,52.72,52.73,17600.0,42.7512,42.9134,42.7431,42.7512,17600.0
2008-10-17 12:15:00,52.72,52.86,52.68,52.81,14800.0,42.7431,42.8566,42.7107,42.8161,14800.0
2008-10-17 12:20:00,52.79,52.93,52.77,52.87,17300.0,42.7999,42.9134,42.7837,42.8647,17300.0
2008-10-17 12:25:00,52.87,52.88,52.6,52.64,15300.0,42.8647,42.8728,42.6458,42.6783,15300.0
2008-10-17 12:30:00,52.67,52.68,52.45,52.5,24100.0,42.7026,42.7107,42.5242,42.5647,24100.0
2008-10-17 12:35:00,52.51,52.51,52.35,52.51,26100.0,42.5729,42.5729,42.4431,42.5729,26100.0
2008-10-17 12:40:00,52.49,52.89,52.49,52.76,18400.0,42.5566,42.8809,42.5566,42.7755,18400.0
2008-10-17 12:45:00,52.76,52.95,52.76,52.9,21700.0,42.7755,42.9296,42.7755,42.8891,21700.0
2008-10-17 12:50:00,52.9,53.12,52.78,53.01,66100.0,42.8891,43.0674,42.7918,42.9782,66100.0
2008-10-17 12:55:00,53.08,53.45,52.95,53.16,83300.0,43.035,43.335,42.9296,43.0998,83300.0
2008-10-17 13:00:00,53.16,53.35,53.04,53.15,54000.0,43.0998,43.2539,43.0026,43.0917,54000.0
2008-10-17 13:05:00,53.14,53.14,52.88,52.98,35000.0,43.0836,43.0836,42.8728,42.9539,35000.0
2008-10-17 13:10:00,53.0,53.1,52.88,53.01,36000.0,42.9701,43.0512,42.8728,42.9782,36000.0
2008-10-17 13:15:00,53.0,53.0,52.81,52.98,18200.0,42.9701,42.9701,42.8161,42.9539,18200.0
2008-10-17 13:20:00,52.98,53.17,52.93,53.1,40700.0,42.9539,43.108,42.9134,43.0512,40700.0
2008-10-17 13:25:00,53.07,53.09,52.66,52.97,43000.0,43.0269,43.0431,42.6945,42.9458,43000.0
2008-10-17 13:30:00,52.99,53.37,52.96,53.33,42900.0,42.962,43.2701,42.9377,43.2377,42900.0
2008-10-17 13:35:00,53.37,53.57,53.29,53.53,35100.0,43.2701,43.4323,43.2052,43.3998,35100.0
2008-10-17 13:40:00,53.57,53.89,53.57,53.65,48200.0,43.4323,43.6917,43.4323,43.4971,48200.0
2008-10-17 13:45:00,53.64,53.85,53.62,53.65,48400.0,43.489,43.6593,43.4728,43.4971,48400.0
2008-10-17 13:50:00,53.64,53.65,53.2,53.43,37400.0,43.489,43.4971,43.1323,43.3188,37400.0
2008-10-17 13:55:00,53.48,53.52,53.28,53.34,18200.0,43.3593,43.3917,43.1971,43.2458,18200.0
2008-10-17 14:00:00,53.34,53.65,53.32,53.39,30800.0,43.2458,43.4971,43.2296,43.2863,30800.0
2008-10-17 14:05:00,53.4,53.41,53.03,53.03,40200.0,43.2944,43.3025,42.9945,42.9945,40200.0
2008-10-17 14:10:00,53.02,53.03,52.68,52.68,32000.0,42.9863,42.9945,42.7107,42.7107,32000.0
2008-10-17 14:15:00,52.7,52.71,52.5,52.51,35700.0,42.7269,42.735,42.5647,42.5729,35700.0
2008-10-17 14:20:00,52.5,52.53,51.99,52.01,69200.0,42.5647,42.5891,42.1513,42.1675,69200.0
2008-10-17 14:25:00,52.04,52.16,51.9,51.95,69400.0,42.1918,42.2891,42.0783,42.1188,69400.0
2008-10-17 14:30:00,51.93,52.17,51.78,52.14,43700.0,42.1026,42.2972,41.981,42.2729,43700.0
2008-10-17 14:35:00,52.18,52.22,51.7,51.72,32000.0,42.3053,42.3377,41.9161,41.9324,32000.0
2008-10-17 14:40:00,51.74,51.78,51.43,51.75,44300.0,41.9486,41.981,41.6972,41.9567,44300.0
2008-10-17 14:45:00,51.72,52.0,51.55,52.0,32400.0,41.9324,42.1594,41.7945,42.1594,32400.0
2008-10-17 14:50:00,51.95,51.97,51.69,51.78,28900.0,42.1188,42.135,41.908,41.981,28900.0
2008-10-17 14:55:00,51.8,52.0,51.68,51.8,36400.0,41.9972,42.1594,41.8999,41.9972,36400.0
2008-10-17 15:00:00,51.82,52.07,51.77,51.88,36200.0,42.0134,42.2161,41.9729,42.0621,36200.0
2008-10-17 15:05:00,51.87,52.05,51.82,52.01,42300.0,42.054,42.1999,42.0134,42.1675,42300.0
2008-10-17 15:10:00,51.99,52.0,51.57,51.68,69800.0,42.1513,42.1594,41.8107,41.8999,69800.0
2008-10-17 15:15:00,51.62,51.65,51.16,51.27,91600.0,41.8513,41.8756,41.4783,41.5675,91600.0
2008-10-17 15:20:00,51.27,51.46,50.9,50.94,117500.0,41.5675,41.7216,41.2675,41.3,117500.0
2008-10-17 15:25:00,50.95,51.38,50.9,51.35,116000.0,41.3081,41.6567,41.2675,41.6324,116000.0
2008-10-17 15:30:00,51.38,52.1,51.35,52.02,125600.0,41.6567,42.2404,41.6324,42.1756,125600.0
2008-10-17 15:35:00,52.02,52.06,51.79,52.02,104800.0,42.1756,42.208,41.9891,42.1756,104800.0
2008-10-17 15:40:00,52.01,52.65,51.73,52.65,146100.0,42.1675,42.6864,41.9405,42.6864,146100.0
2008-10-17 15:45:00,52.65,52.75,52.15,52.17,150100.0,42.6864,42.7674,42.281,42.2972,150100.0
2008-10-17 15:50:00,52.17,52.27,52.03,52.2,161600.0,42.2972,42.3783,42.1837,42.3215,161600.0
2008-10-17 15:55:00,52.2,52.78,52.17,52.2,225400.0,42.3215,42.7918,42.2972,42.3215,225400.0
2008-10-20 09:30:00,52.79,52.98,51.69,52.63,54000.0,42.7999,42.9539,41.908,42.6701,54000.0
2008-10-20 09:35:00,52.65,52.65,52.35,52.48,41900.0,42.6864,42.6864,42.4431,42.5485,41900.0
2008-10-20 09:40:00,52.44,52.78,52.05,52.3,33000.0,42.5161,42.7918,42.1999,42.4026,33000.0
2008-10-20 09:45:00,52.31,52.64,52.29,52.59,27400.0,42.4107,42.6783,42.3945,42.6377,27400.0
2008-10-20 09:50:00,52.61,52.95,52.58,52.67,55600.0,42.6539,42.9296,42.6296,42.7026,55600.0
2008-10-20 09:55:00,52.69,52.91,52.52,52.74,21900.0,42.7188,42.8972,42.581,42.7593,21900.0
2008-10-20 10:00:00,52.72,53.15,52.72,53.01,37400.0,42.7431,43.0917,42.7431,42.9782,37400.0
2008-10-20 10:05:00,53.03,53.23,53.0,53.18,29600.0,42.9945,43.1566,42.9701,43.1161,29600.0
2008-10-20 10:10:00,53.21,53.34,52.91,52.95,33000.0,43.1404,43.2458,42.8972,42.9296,33000.0
2008-10-20 10:15:00,52.99,53.08,52.82,53.01,19800.0,42.962,43.035,42.8242,42.9782,19800.0
2008-10-20 10:20:00,53.0,53.01,52.64,52.74,28200.0,42.9701,42.9782,42.6783,42.7593,28200.0
2008-10-20 10:25:00,52.74,52.83,52.6,52.65,29600.0,42.7593,42.8323,42.6458,42.6864,29600.0
2008-10-20 10:30:00,52.66,52.94,52.61,52.88,32500.0,42.6945,42.9215,42.6539,42.8728,32500.0
2008-10-20 10:35:00,52.87,52.94,52.65,52.84,24200.0,42.8647,42.9215,42.6864,42.8404,24200.0
2008-10-20 10:40:00,52.8,52.89,52.65,52.79,21900.0,42.808,42.8809,42.6864,42.7999,21900.0
2008-10-20 10:45:00,52.81,53.05,52.81,52.94,16000.0,42.8161,43.0107,42.8161,42.9215,16000.0
2008-10-20 10:50:00,52.9,53.05,52.54,52.59,18800.0,42.8891,43.0107,42.5972,42.6377,18800.0
2008-10-20 10:55:00,52.59,52.77,52.53,52.76,19900.0,42.6377,42.7837,42.5891,42.7755,19900.0
2008-10-20 11:00:00,52.76,52.76,52.49,52.5,16700.0,42.7755,42.7755,42.5566,42.5647,16700.0
2008-10-20 11:05:00,52.5,52.54,52.26,52.26,20000.0,42.5647,42.5972,42.3702,42.3702,20000.0
2008-10-20 11:10:00,52.3,52.44,52.2,52.44,23600.0,42.4026,42.5161,42.3215,42.5161,23600.0
2008-10-20 11:15:00,52.41,52.49,52.31,52.36,29900.0,42.4918,42.5566,42.4107,42.4512,29900.0
2008-10-20 11:20:00,52.37,52.39,52.24,52.39,17000.0,42.4594,42.4756,42.354,42.4756,17000.0
2008-10-20 11:25:00,52.36,52.46,52.24,52.46,21400.0,42.4512,42.5323,42.354,42.5323,21400.0
2008-10-20 11:30:00,52.46,52.57,52.35,52.37,18000.0,42.5323,42.6215,42.4431,42.4594,18000.0
2008-10-20 11:35:00,52.36,52.47,52.2,52.26,18400.0,42.4512,42.5404,42.3215,42.3702,18400.0
2008-10-20 11:40:00,52.25,52.35,52.17,52.35,17400.0,42.3621,42.4431,42.2972,42.4431,17400.0
2008-10-20 11:45:00,52.35,52.54,52.35,52.5,34400.0,42.4431,42.5972,42.4431,42.5647,34400.0
2008-10-20 11:50:00,52.5,52.6,52.46,52.5,31800.0,42.5647,42.6458,42.5323,42.5647,31800.0
2008-10-20 11:55:00,52.49,52.78,52.49,52.72,24300.0,42.5566,42.7918,42.5566,42.7431,24300.0
2008-10-20 12:00:00,52.73,52.73,52.66,52.67,13200.0,42.7512,42.7512,42.6945,42.7026,13200.0
2008-10-20 12:05:00,52.66,52.72,52.63,52.69,17000.0,42.6945,42.7431,42.6701,42.7188,17000.0
2008-10-20 12:10:00,52.71,52.85,52.7,52.82,24500.0,42.735,42.8485,42.7269,42.8242,24500.0
2008-10-20 12:15:00,52.8,53.12,52.8,53.1,25100.0,42.808,43.0674,42.808,43.0512,25100.0
2008-10-20 12:20:00,53.09,53.12,53.01,53.01,12600.0,43.0431,43.0674,42.9782,42.9782,12600.0
2008-10-20 12:25:00,53.02,53.08,52.82,52.82,12000.0,42.9863,43.035,42.8242,42.8242,12000.0
2008-10-20 12:30:00,52.82,52.84,52.72,52.78,14100.0,42.8242,42.8404,42.7431,42.7918,14100.0
2008-10-20 12:35:00,52.77,52.78,52.66,52.67,9000.0,42.7837,42.7918,42.6945,42.7026,9000.0
2008-10-20 12:40:00,52.68,52.68,52.53,52.6,5500.0,42.7107,42.7107,42.5891,42.6458,5500.0
2008-10-20 12:45:00,52.59,52.78,52.57,52.78,8900.0,42.6377,42.7918,42.6215,42.7918,8900.0
2008-10-20 12:50:00,52.78,52.78,52.63,52.64,8200.0,42.7918,42.7918,42.6701,42.6783,8200.0
2008-10-20 12:55:00,52.64,52.77,52.64,52.75,5800.0,42.6783,42.7837,42.6783,42.7674,5800.0
2008-10-20 13:00:00,52.75,52.75,52.6,52.64,8500.0,42.7674,42.7674,42.6458,42.6783,8500.0
2008-10-20 13:05:00,52.6,52.73,52.56,52.66,6300.0,42.6458,42.7512,42.6134,42.6945,6300.0
2008-10-20 13:10:00,52.67,52.75,52.67,52.7,7300.0,42.7026,42.7674,42.7026,42.7269,7300.0
2008-10-20 13:15:00,52.7,52.88,52.69,52.88,7900.0,42.7269,42.8728,42.7188,42.8728,7900.0
2008-10-20 13:20:00,52.88,52.93,52.83,52.84,11500.0,42.8728,42.9134,42.8323,42.8404,11500.0
2008-10-20 13:25:00,52.87,53.02,52.87,52.96,20100.0,42.8647,42.9863,42.8647,42.9377,20100.0
2008-10-20 13:30:00,52.95,53.04,52.93,52.94,16600.0,42.9296,43.0026,42.9134,42.9215,16600.0
2008-10-20 13:35:00,52.93,52.96,52.72,52.74,14000.0,42.9134,42.9377,42.7431,42.7593,14000.0
2008-10-20 13:40:00,52.76,52.79,52.69,52.75,10000.0,42.7755,42.7999,42.7188,42.7674,10000.0
2008-10-20 13:45:00,52.74,52.79,52.66,52.7,14500.0,42.7593,42.7999,42.6945,42.7269,14500.0
2008-10-20 13:50:00,52.7,52.78,52.69,52.71,9600.0,42.7269,42.7918,42.7188,42.735,9600.0
2008-10-20 13:55:00,52.72,52.78,52.58,52.6,17000.0,42.7431,42.7918,42.6296,42.6458,17000.0
2008-10-20 14:00:00,52.62,52.71,52.51,52.67,17100.0,42.662,42.735,42.5729,42.7026,17100.0
2008-10-20 14:05:00,52.67,52.89,52.67,52.86,34300.0,42.7026,42.8809,42.7026,42.8566,34300.0
2008-10-20 14:10:00,52.86,52.98,52.74,52.74,15000.0,42.8566,42.9539,42.7593,42.7593,15000.0
2008-10-20 14:15:00,52.73,52.74,52.49,52.51,28600.0,42.7512,42.7593,42.5566,42.5729,28600.0
2008-10-20 14:20:00,52.52,52.58,52.25,52.25,38100.0,42.581,42.6296,42.3621,42.3621,38100.0
2008-10-20 14:25:00,52.28,52.4,52.24,52.39,21500.0,42.3864,42.4837,42.354,42.4756,21500.0
2008-10-20 14:30:00,52.36,52.48,52.24,52.44,19100.0,42.4512,42.5485,42.354,42.5161,19100.0
2008-10-20 14:35:00,52.49,52.57,52.47,52.55,12600.0,42.5566,42.6215,42.5404,42.6053,12600.0
2008-10-20 14:40:00,52.56,52.75,52.56,52.72,12700.0,42.6134,42.7674,42.6134,42.7431,12700.0
2008-10-20 14:45:00,52.72,52.75,52.7,52.72,7200.0,42.7431,42.7674,42.7269,42.7431,7200.0
2008-10-20 14:50:00,52.71,52.72,52.43,52.43,10500.0,42.735,42.7431,42.508,42.508,10500.0
2008-10-20 14:55:00,52.47,52.55,52.39,52.47,39600.0,42.5404,42.6053,42.4756,42.5404,39600.0
2008-10-20 15:00:00,52.47,52.72,52.47,52.71,17500.0,42.5404,42.7431,42.5404,42.735,17500.0
2008-10-20 15:05:00,52.69,52.71,52.33,52.55,23000.0,42.7188,42.735,42.4269,42.6053,23000.0
2008-10-20 15:10:00,52.55,52.7,52.53,52.65,13200.0,42.6053,42.7269,42.5891,42.6864,13200.0
2008-10-20 15:15:00,52.65,52.79,52.53,52.78,27900.0,42.6864,42.7999,42.5891,42.7918,27900.0
2008-10-20 15:20:00,52.74,52.82,52.68,52.81,21500.0,42.7593,42.8242,42.7107,42.8161,21500.0
2008-10-20 15:25:00,52.8,52.95,52.68,52.92,30700.0,42.808,42.9296,42.7107,42.9053,30700.0
2008-10-20 15:30:00,52.92,53.03,52.7,53.0,42800.0,42.9053,42.9945,42.7269,42.9701,42800.0
2008-10-20 15:35:00,53.0,53.27,53.0,53.15,37500.0,42.9701,43.189,42.9701,43.0917,37500.0
2008-10-20 15:40:00,53.15,53.17,53.0,53.02,35900.0,43.0917,43.108,42.9701,42.9863,35900.0
2008-10-20 15:45:00,53.05,53.13,53.01,53.09,51500.0,43.0107,43.0755,42.9782,43.0431,51500.0
2008-10-20 15:50:00,53.09,53.26,53.09,53.26,43300.0,43.0431,43.1809,43.0431,43.1809,43300.0
2008-10-20 15:55:00,53.26,53.58,53.24,53.53,70900.0,43.1809,43.4404,43.1647,43.3998,70900.0
2008-10-21 09:30:00,53.0,53.29,52.31,52.49,18600.0,42.9701,43.2052,42.4107,42.5566,18600.0
2008-10-21 09:35:00,52.7,52.95,52.51,52.92,12200.0,42.7269,42.9296,42.5729,42.9053,12200.0
2008-10-21 09:40:00,52.96,53.26,52.95,53.08,18500.0,42.9377,43.1809,42.9296,43.035,18500.0
2008-10-21 09:45:00,53.08,53.24,52.91,52.96,10400.0,43.035,43.1647,42.8972,42.9377,10400.0
2008-10-21 09:50:00,52.96,52.96,52.71,52.75,13500.0,42.9377,42.9377,42.735,42.7674,13500.0
2008-10-21 09:55:00,52.78,52.93,52.74,52.9,15700.0,42.7918,42.9134,42.7593,42.8891,15700.0
2008-10-21 10:00:00,52.9,53.13,52.79,53.13,28400.0,42.8891,43.0755,42.7999,43.0755,28400.0
2008-10-21 10:05:00,53.11,53.17,52.95,52.95,38200.0,43.0593,43.108,42.9296,42.9296,38200.0
2008-10-21 10:10:00,52.99,53.16,52.9,53.01,34100.0,42.962,43.0998,42.8891,42.9782,34100.0
2008-10-21 10:15:00,53.05,53.19,53.01,53.14,6500.0,43.0107,43.1242,42.9782,43.0836,6500.0
2008-10-21 10:20:00,53.1,53.2,53.01,53.07,18900.0,43.0512,43.1323,42.9782,43.0269,18900.0
2008-10-21 10:25:00,53.04,53.13,52.8,53.05,33600.0,43.0026,43.0755,42.808,43.0107,33600.0
2008-10-21 10:30:00,53.07,53.12,52.74,52.81,27800.0,43.0269,43.0674,42.7593,42.8161,27800.0
2008-10-21 10:35:00,52.78,52.78,52.52,52.55,16800.0,42.7918,42.7918,42.581,42.6053,16800.0
2008-10-21 10:40:00,52.57,52.74,52.54,52.57,13900.0,42.6215,42.7593,42.5972,42.6215,13900.0
2008-10-21 10:45:00,52.58,52.58,52.43,52.52,14800.0,42.6296,42.6296,42.508,42.581,14800.0
2008-10-21 10:50:00,52.56,52.62,52.37,52.57,15600.0,42.6134,42.662,42.4594,42.6215,15600.0
2008-10-21 10:55:00,52.59,52.59,52.5,52.5,5000.0,42.6377,42.6377,42.5647,42.5647,5000.0
2008-10-21 11:00:00,52.53,52.6,52.49,52.58,7600.0,42.5891,42.6458,42.5566,42.6296,7600.0
2008-10-21 11:05:00,52.59,52.63,52.48,52.48,13700.0,42.6377,42.6701,42.5485,42.5485,13700.0
2008-10-21 11:10:00,52.48,52.55,52.45,52.48,10800.0,42.5485,42.6053,42.5242,42.5485,10800.0
2008-10-21 11:15:00,52.5,52.56,52.45,52.55,12100.0,42.5647,42.6134,42.5242,42.6053,12100.0
2008-10-21 11:20:00,52.54,52.54,52.42,52.44,8100.0,42.5972,42.5972,42.4999,42.5161,8100.0
2008-10-21 11:25:00,52.46,52.52,52.42,52.52,8900.0,42.5323,42.581,42.4999,42.581,8900.0
2008-10-21 11:30:00,52.5,52.59,52.48,52.59,7600.0,42.5647,42.6377,42.5485,42.6377,7600.0
2008-10-21 11:35:00,52.58,52.63,52.56,52.63,7200.0,42.6296,42.6701,42.6134,42.6701,7200.0
2008-10-21 11:40:00,52.63,52.69,52.49,52.51,22400.0,42.6701,42.7188,42.5566,42.5729,22400.0
2008-10-21 11:45:00,52.49,52.49,52.28,52.28,14400.0,42.5566,42.5566,42.3864,42.3864,14400.0
2008-10-21 11:50:00,52.28,52.28,52.09,52.12,7700.0,42.3864,42.3864,42.2323,42.2567,7700.0
2008-10-21 11:55:00,52.15,52.2,51.81,51.86,24400.0,42.281,42.3215,42.0053,42.0459,24400.0
2008-10-21 12:00:00,51.87,51.89,51.7,51.81,15500.0,42.054,42.0702,41.9161,42.0053,15500.0
2008-10-21 12:05:00,51.85,51.88,51.76,51.78,10800.0,42.0378,42.0621,41.9648,41.981,10800.0
2008-10-21 12:10:00,51.81,51.83,51.69,51.69,17800.0,42.0053,42.0215,41.908,41.908,17800.0
2008-10-21 12:15:00,51.66,51.66,51.41,51.47,22100.0,41.8837,41.8837,41.681,41.7297,22100.0
2008-10-21 12:20:00,51.49,51.64,51.44,51.61,14500.0,41.7459,41.8675,41.7053,41.8432,14500.0
2008-10-21 12:25:00,51.62,51.67,51.6,51.61,8900.0,41.8513,41.8918,41.8351,41.8432,8900.0
2008-10-21 12:30:00,51.61,51.72,51.59,51.67,6200.0,41.8432,41.9324,41.827,41.8918,6200.0
2008-10-21 12:35:00,51.68,51.83,51.67,51.79,9700.0,41.8999,42.0215,41.8918,41.9891,9700.0
2008-10-21 12:40:00,51.82,51.82,51.69,51.71,9200.0,42.0134,42.0134,41.908,41.9243,9200.0
2008-10-21 12:45:00,51.72,51.74,51.57,51.63,5300.0,41.9324,41.9486,41.8107,41.8594,5300.0
2008-10-21 12:50:00,51.62,51.66,51.5,51.52,14400.0,41.8513,41.8837,41.754,41.7702,14400.0
2008-10-21 12:55:00,51.56,51.6,51.48,51.48,37400.0,41.8026,41.8351,41.7378,41.7378,37400.0
2008-10-21 13:00:00,51.45,51.56,51.4,51.53,12300.0,41.7135,41.8026,41.6729,41.7783,12300.0
2008-10-21 13:05:00,51.55,51.75,51.52,51.71,8900.0,41.7945,41.9567,41.7702,41.9243,8900.0
2008-10-21 13:10:00,51.71,51.72,51.61,51.62,7100.0,41.9243,41.9324,41.8432,41.8513,7100.0
2008-10-21 13:15:00,51.62,51.77,51.62,51.71,9900.0,41.8513,41.9729,41.8513,41.9243,9900.0
2008-10-21 13:20:00,51.72,51.99,51.71,51.94,16600.0,41.9324,42.1513,41.9243,42.1107,16600.0
2008-10-21 13:25:00,51.92,51.96,51.91,51.91,3400.0,42.0945,42.1269,42.0864,42.0864,3400.0
2008-10-21 13:30:00,51.91,51.91,51.8,51.83,9400.0,42.0864,42.0864,41.9972,42.0215,9400.0
2008-10-21 13:35:00,51.82,51.96,51.81,51.9,15300.0,42.0134,42.1269,42.0053,42.0783,15300.0
2008-10-21 13:40:00,51.9,51.97,51.84,51.84,9000.0,42.0783,42.135,42.0296,42.0296,9000.0
2008-10-21 13:45:00,51.84,51.85,51.78,51.8,6900.0,42.0296,42.0378,41.981,41.9972,6900.0
2008-10-21 13:50:00,51.85,51.86,51.76,51.79,10300.0,42.0378,42.0459,41.9648,41.9891,10300.0
2008-10-21 13:55:00,51.78,51.82,51.73,51.77,6000.0,41.981,42.0134,41.9405,41.9729,6000.0
2008-10-21 14:00:00,51.78,51.95,51.78,51.91,17500.0,41.981,42.1188,41.981,42.0864,17500.0
2008-10-21 14:05:00,51.92,51.94,51.78,51.78,9500.0,42.0945,42.1107,41.981,41.981,9500.0
2008-10-21 14:10:00,51.81,51.95,51.79,51.87,8600.0,42.0053,42.1188,41.9891,42.054,8600.0
2008-10-21 14:15:00,51.87,52.13,51.87,52.03,25700.0,42.054,42.2648,42.054,42.1837,25700.0
2008-10-21 14:20:00,52.02,52.15,52.0,52.15,12300.0,42.1756,42.281,42.1594,42.281,12300.0
2008-10-21 14:25:00,52.13,52.34,52.1,52.32,18600.0,42.2648,42.435,42.2404,42.4188,18600.0
2008-10-21 14:30:00,52.34,52.42,52.22,52.22,13600.0,42.435,42.4999,42.3377,42.3377,13600.0
2008-10-21 14:35:00,52.25,52.44,52.2,52.38,18500.0,42.3621,42.5161,42.3215,42.4675,18500.0
2008-10-21 14:40:00,52.38,52.47,52.33,52.4,12000.0,42.4675,42.5404,42.4269,42.4837,12000.0
2008-10-21 14:45:00,52.43,52.64,52.39,52.4,12100.0,42.508,42.6783,42.4756,42.4837,12100.0
2008-10-21 14:50:00,52.39,52.42,52.28,52.3,13700.0,42.4756,42.4999,42.3864,42.4026,13700.0
2008-10-21 14:55:00,52.33,52.35,52.27,52.33,14800.0,42.4269,42.4431,42.3783,42.4269,14800.0
2008-10-21 15:00:00,52.33,52.61,52.33,52.6,17300.0,42.4269,42.6539,42.4269,42.6458,17300.0
2008-10-21 15:05:00,52.64,52.64,52.36,52.4,16400.0,42.6783,42.6783,42.4512,42.4837,16400.0
2008-10-21 15:10:00,52.37,52.56,52.37,52.54,20400.0,42.4594,42.6134,42.4594,42.5972,20400.0
2008-10-21 15:15:00,52.53,52.53,52.27,52.27,20000.0,42.5891,42.5891,42.3783,42.3783,20000.0
2008-10-21 15:20:00,52.28,52.28,52.0,52.05,26500.0,42.3864,42.3864,42.1594,42.1999,26500.0
2008-10-21 15:25:00,52.04,52.13,51.93,51.94,29900.0,42.1918,42.2648,42.1026,42.1107,29900.0
2008-10-21 15:30:00,51.92,52.01,51.65,51.76,40700.0,42.0945,42.1675,41.8756,41.9648,40700.0
2008-10-21 15:35:00,51.76,51.92,51.74,51.76,29900.0,41.9648,42.0945,41.9486,41.9648,29900.0
2008-10-21 15:40:00,51.76,52.0,51.7,51.7,32500.0,41.9648,42.1594,41.9161,41.9161,32500.0
2008-10-21 15:45:00,51.7,51.71,51.34,51.34,55600.0,41.9161,41.9243,41.6243,41.6243,55600.0
2008-10-21 15:50:00,51.36,51.66,51.3,51.63,54600.0,41.6405,41.8837,41.5918,41.8594,54600.0
2008-10-21 15:55:00,51.62,51.68,51.38,51.44,101600.0,41.8513,41.8999,41.6567,41.7053,101600.0
2008-10-22 09:30:00,50.94,50.94,49.83,50.11,87300.0,41.3,41.3,40.4,40.627,87300.0
2008-10-22 09:35:00,50.08,50.16,49.9,49.96,22400.0,40.6027,40.6676,40.4568,40.5054,22400.0
2008-10-22 09:40:00,49.94,50.18,49.6,50.07,41000.0,40.4892,40.6838,40.2136,40.5946,41000.0
2008-10-22 09:45:00,50.08,50.15,49.93,50.0,13200.0,40.6027,40.6595,40.4811,40.5379,13200.0
2008-10-22 09:50:00,50.0,50.02,49.68,49.7,52400.0,40.5379,40.5541,40.2784,40.2946,52400.0
2008-10-22 09:55:00,49.71,49.91,49.5,49.61,95300.0,40.3027,40.4649,40.1325,40.2217,95300.0
2008-10-22 10:00:00,49.68,49.91,49.46,49.5,36900.0,40.2784,40.4649,40.1,40.1325,36900.0
2008-10-22 10:05:00,49.46,49.68,49.45,49.56,29600.0,40.1,40.2784,40.0919,40.1811,29600.0
2008-10-22 10:10:00,49.58,49.81,49.56,49.64,50500.0,40.1973,40.3838,40.1811,40.246,50500.0
2008-10-22 10:15:00,49.64,49.91,49.62,49.74,25000.0,40.246,40.4649,40.2298,40.3271,25000.0
2008-10-22 10:20:00,49.75,49.85,49.69,49.73,29900.0,40.3352,40.4162,40.2865,40.319,29900.0
2008-10-22 10:25:00,49.72,49.76,49.45,49.62,37400.0,40.3108,40.3433,40.0919,40.2298,37400.0
2008-10-22 10:30:00,49.62,49.9,49.62,49.7,27100.0,40.2298,40.4568,40.2298,40.2946,27100.0
2008-10-22 10:35:00,49.7,49.91,49.54,49.87,50300.0,40.2946,40.4649,40.1649,40.4325,50300.0
2008-10-22 10:40:00,49.95,50.08,49.83,49.86,45200.0,40.4973,40.6027,40.4,40.4244,45200.0
2008-10-22 10:45:00,49.84,50.18,49.71,49.99,37300.0,40.4081,40.6838,40.3027,40.5297,37300.0
2008-10-22 10:50:00,49.98,50.21,49.87,50.17,29800.0,40.5216,40.7081,40.4325,40.6757,29800.0
2008-10-22 10:55:00,50.16,50.22,50.01,50.11,30300.0,40.6676,40.7162,40.546,40.627,30300.0
2008-10-22 11:00:00,50.1,50.17,49.98,50.12,42400.0,40.6189,40.6757,40.5216,40.6351,42400.0
2008-10-22 11:05:00,50.13,50.16,50.0,50.08,37300.0,40.6433,40.6676,40.5379,40.6027,37300.0
2008-10-22 11:10:00,50.09,50.23,50.06,50.16,25400.0,40.6108,40.7243,40.5865,40.6676,25400.0
2008-10-22 11:15:00,50.15,50.5,50.14,50.43,15700.0,40.6595,40.9432,40.6514,40.8865,15700.0
2008-10-22 11:20:00,50.45,50.45,50.22,50.39,39700.0,40.9027,40.9027,40.7162,40.8541,39700.0
2008-10-22 11:25:00,50.4,50.4,50.21,50.38,38800.0,40.8622,40.8622,40.7081,40.8459,38800.0
2008-10-22 11:30:00,50.38,50.56,50.33,50.49,19800.0,40.8459,40.9919,40.8054,40.9351,19800.0
2008-10-22 11:35:00,50.47,50.51,50.31,50.5,38600.0,40.9189,40.9513,40.7892,40.9432,38600.0
2008-10-22 11:40:00,50.5,50.77,50.46,50.71,31000.0,40.9432,41.1621,40.9108,41.1135,31000.0
2008-10-22 11:45:00,50.72,50.87,50.68,50.72,20000.0,41.1216,41.2432,41.0892,41.1216,20000.0
2008-10-22 11:50:00,50.72,50.77,50.61,50.65,18500.0,41.1216,41.1621,41.0324,41.0648,18500.0
2008-10-22 11:55:00,50.65,50.77,50.57,50.68,18800.0,41.0648,41.1621,41.0,41.0892,18800.0
2008-10-22 12:00:00,50.7,50.76,50.63,50.64,22700.0,41.1054,41.154,41.0486,41.0567,22700.0
2008-10-22 12:05:00,50.64,50.78,50.62,50.73,21100.0,41.0567,41.1702,41.0405,41.1297,21100.0
2008-10-22 12:10:00,50.74,50.75,50.55,50.56,10700.0,41.1378,41.1459,40.9838,40.9919,10700.0
2008-10-22 12:15:00,50.54,50.73,50.54,50.67,17600.0,40.9757,41.1297,40.9757,41.0811,17600.0
2008-10-22 12:20:00,50.68,50.9,50.68,50.87,17200.0,41.0892,41.2675,41.0892,41.2432,17200.0
2008-10-22 12:25:00,50.88,50.97,50.71,50.71,14600.0,41.2513,41.3243,41.1135,41.1135,14600.0
2008-10-22 12:30:00,50.71,50.71,50.47,50.5,26200.0,41.1135,41.1135,40.9189,40.9432,26200.0
2008-10-22 12:35:00,50.48,50.52,50.37,50.39,11500.0,40.927,40.9595,40.8378,40.8541,11500.0
2008-10-22 12:40:00,50.39,50.4,50.31,50.34,13200.0,40.8541,40.8622,40.7892,40.8135,13200.0
2008-10-22 12:45:00,50.35,50.43,50.24,50.28,13300.0,40.8216,40.8865,40.7324,40.7649,13300.0
2008-10-22 12:50:00,50.29,50.48,50.29,50.45,16900.0,40.773,40.927,40.773,40.9027,16900.0
2008-10-22 12:55:00,50.47,50.49,50.38,50.41,14100.0,40.9189,40.9351,40.8459,40.8703,14100.0
2008-10-22 13:00:00,50.4,50.4,50.12,50.21,21900.0,40.8622,40.8622,40.6351,40.7081,21900.0
2008-10-22 13:05:00,50.2,50.41,50.2,50.41,18000.0,40.7,40.8703,40.7,40.8703,18000.0
2008-10-22 13:10:00,50.41,50.41,50.24,50.38,20400.0,40.8703,40.8703,40.7324,40.8459,20400.0
2008-10-22 13:15:00,50.39,50.4,50.18,50.39,12400.0,40.8541,40.8622,40.6838,40.8541,12400.0
2008-10-22 13:20:00,50.39,50.41,50.29,50.29,12000.0,40.8541,40.8703,40.773,40.773,12000.0
2008-10-22 13:25:00,50.27,50.29,50.13,50.25,14500.0,40.7568,40.773,40.6433,40.7405,14500.0
2008-10-22 13:30:00,50.27,50.33,50.04,50.06,22300.0,40.7568,40.8054,40.5703,40.5865,22300.0
2008-10-22 13:35:00,50.06,50.12,50.0,50.03,20000.0,40.5865,40.6351,40.5379,40.5622,20000.0
2008-10-22 13:40:00,50.0,50.17,50.0,50.05,18100.0,40.5379,40.6757,40.5379,40.5784,18100.0
2008-10-22 13:45:00,50.06,50.33,50.05,50.3,17900.0,40.5865,40.8054,40.5784,40.7811,17900.0
2008-10-22 13:50:00,50.31,50.31,50.19,50.31,21300.0,40.7892,40.7892,40.6919,40.7892,21300.0
2008-10-22 13:55:00,50.33,50.44,50.22,50.38,11200.0,40.8054,40.8946,40.7162,40.8459,11200.0
2008-10-22 14:00:00,50.35,50.37,50.21,50.21,13300.0,40.8216,40.8378,40.7081,40.7081,13300.0
2008-10-22 14:05:00,50.25,50.35,50.1,50.13,16500.0,40.7405,40.8216,40.6189,40.6433,16500.0
2008-10-22 14:10:00,50.14,50.16,50.05,50.11,21900.0,40.6514,40.6676,40.5784,40.627,21900.0
2008-10-22 14:15:00,50.09,50.21,50.03,50.19,22900.0,40.6108,40.7081,40.5622,40.6919,22900.0
2008-10-22 14:20:00,50.21,50.39,50.15,50.39,14100.0,40.7081,40.8541,40.6595,40.8541,14100.0
2008-10-22 14:25:00,50.37,50.39,50.27,50.28,38100.0,40.8378,40.8541,40.7568,40.7649,38100.0
2008-10-22 14:30:00,50.29,50.29,50.0,50.05,49500.0,40.773,40.773,40.5379,40.5784,49500.0
2008-10-22 14:35:00,50.04,50.07,49.95,50.02,30300.0,40.5703,40.5946,40.4973,40.5541,30300.0
2008-10-22 14:40:00,50.01,50.01,49.72,49.76,21300.0,40.546,40.546,40.3108,40.3433,21300.0
2008-10-22 14:45:00,49.73,49.88,49.67,49.77,17300.0,40.319,40.4406,40.2703,40.3514,17300.0
2008-10-22 14:50:00,49.73,49.79,49.61,49.66,15000.0,40.319,40.3676,40.2217,40.2622,15000.0
2008-10-22 14:55:00,49.69,49.86,49.63,49.83,17700.0,40.2865,40.4244,40.2379,40.4,17700.0
2008-10-22 15:00:00,49.83,49.85,49.68,49.68,28700.0,40.4,40.4162,40.2784,40.2784,28700.0
2008-10-22 15:05:00,49.7,49.7,49.51,49.7,38300.0,40.2946,40.2946,40.1406,40.2946,38300.0
2008-10-22 15:10:00,49.72,49.78,49.47,49.49,29900.0,40.3108,40.3595,40.1082,40.1244,29900.0
2008-10-22 15:15:00,49.5,49.58,49.21,49.21,37400.0,40.1325,40.1973,39.8974,39.8974,37400.0
2008-10-22 15:20:00,49.24,49.34,49.19,49.29,34500.0,39.9217,40.0028,39.8811,39.9622,34500.0
2008-10-22 15:25:00,49.29,49.38,49.19,49.24,79600.0,39.9622,40.0352,39.8811,39.9217,79600.0
2008-10-22 15:30:00,49.24,49.28,49.06,49.12,49700.0,39.9217,39.9541,39.7757,39.8244,49700.0
2008-10-22 15:35:00,49.1,49.23,48.96,49.0,58700.0,39.8082,39.9136,39.6947,39.7271,58700.0
2008-10-22 15:40:00,49.0,49.0,48.5,48.65,89300.0,39.7271,39.7271,39.3217,39.4433,89300.0
2008-10-22 15:45:00,48.67,49.08,48.49,49.05,86400.0,39.4595,39.792,39.3136,39.7676,86400.0
2008-10-22 15:50:00,49.05,49.54,49.0,49.21,169900.0,39.7676,40.1649,39.7271,39.8974,169900.0
2008-10-22 15:55:00,49.21,49.51,49.04,49.49,129200.0,39.8974,40.1406,39.7595,40.1244,129200.0
2008-10-23 09:30:00,48.01,48.29,47.8,48.0,11200.0,38.9244,39.1515,38.7542,38.9163,11200.0
2008-10-23 09:35:00,48.15,49.58,48.1,49.08,104900.0,39.038,40.1973,38.9974,39.792,104900.0
2008-10-23 09:40:00,49.06,49.17,48.26,48.31,40400.0,39.7757,39.8649,39.1271,39.1677,40400.0
2008-10-23 09:45:00,48.32,48.64,48.29,48.32,71900.0,39.1758,39.4352,39.1515,39.1758,71900.0
2008-10-23 09:50:00,48.33,48.33,48.01,48.1,22500.0,39.1839,39.1839,38.9244,38.9974,22500.0
2008-10-23 09:55:00,48.13,48.26,48.0,48.26,41900.0,39.0217,39.1271,38.9163,39.1271,41900.0
2008-10-23 10:00:00,48.23,48.57,48.22,48.24,47700.0,39.1028,39.3785,39.0947,39.1109,47700.0
2008-10-23 10:05:00,48.26,48.76,48.23,48.66,67600.0,39.1271,39.5325,39.1028,39.4514,67600.0
2008-10-23 10:10:00,48.69,48.99,48.6,48.83,40700.0,39.4758,39.719,39.4028,39.5893,40700.0
2008-10-23 10:15:00,48.85,48.87,48.63,48.77,22400.0,39.6055,39.6217,39.4271,39.5406,22400.0
2008-10-23 10:20:00,48.8,48.89,48.64,48.68,46100.0,39.5649,39.6379,39.4352,39.4677,46100.0
2008-10-23 10:25:00,48.73,48.75,48.43,48.69,18600.0,39.5082,39.5244,39.265,39.4758,18600.0
2008-10-23 10:30:00,48.69,48.69,48.45,48.67,28300.0,39.4758,39.4758,39.2812,39.4595,28300.0
2008-10-23 10:35:00,48.63,48.84,48.58,48.67,28500.0,39.4271,39.5974,39.3866,39.4595,28500.0
2008-10-23 10:40:00,48.64,49.38,48.64,49.38,33600.0,39.4352,40.0352,39.4352,40.0352,33600.0
2008-10-23 10:45:00,49.37,49.5,49.03,49.06,35400.0,40.0271,40.1325,39.7514,39.7757,35400.0
2008-10-23 10:50:00,49.04,49.08,48.73,49.04,49400.0,39.7595,39.792,39.5082,39.7595,49400.0
2008-10-23 10:55:00,49.02,49.35,48.98,49.35,23400.0,39.7433,40.0109,39.7109,40.0109,23400.0
2008-10-23 11:00:00,49.3,49.42,49.06,49.06,41200.0,39.9703,40.0676,39.7757,39.7757,41200.0
2008-10-23 11:05:00,49.05,49.06,48.8,48.85,11800.0,39.7676,39.7757,39.5649,39.6055,11800.0
2008-10-23 11:10:00,48.82,48.86,48.73,48.75,29700.0,39.5812,39.6136,39.5082,39.5244,29700.0
2008-10-23 11:15:00,48.73,48.85,48.6,48.69,23700.0,39.5082,39.6055,39.4028,39.4758,23700.0
2008-10-23 11:20:00,48.68,48.88,48.62,48.8,22500.0,39.4677,39.6298,39.419,39.5649,22500.0
2008-10-23 11:25:00,48.77,48.79,48.64,48.73,9100.0,39.5406,39.5568,39.4352,39.5082,9100.0
2008-10-23 11:30:00,48.75,48.83,48.65,48.67,7200.0,39.5244,39.5893,39.4433,39.4595,7200.0
2008-10-23 11:35:00,48.71,48.88,48.71,48.77,22000.0,39.492,39.6298,39.492,39.5406,22000.0
2008-10-23 11:40:00,48.77,48.81,48.56,48.57,11000.0,39.5406,39.5731,39.3704,39.3785,11000.0
2008-10-23 11:45:00,48.53,48.71,48.44,48.62,19200.0,39.346,39.492,39.2731,39.419,19200.0
2008-10-23 11:50:00,48.63,48.78,48.55,48.73,29700.0,39.4271,39.5487,39.3623,39.5082,29700.0
2008-10-23 11:55:00,48.73,48.82,48.71,48.76,20100.0,39.5082,39.5812,39.492,39.5325,20100.0
2008-10-23 12:00:00,48.76,48.76,48.52,48.58,16600.0,39.5325,39.5325,39.3379,39.3866,16600.0
2008-10-23 12:05:00,48.59,48.78,48.56,48.64,45700.0,39.3947,39.5487,39.3704,39.4352,45700.0
2008-10-23 12:10:00,48.64,48.76,48.64,48.72,18000.0,39.4352,39.5325,39.4352,39.5001,18000.0
2008-10-23 12:15:00,48.73,48.77,48.4,48.4,38300.0,39.5082,39.5406,39.2406,39.2406,38300.0
2008-10-23 12:20:00,48.39,48.5,48.23,48.32,34300.0,39.2325,39.3217,39.1028,39.1758,34300.0
2008-10-23 12:25:00,48.32,48.32,48.02,48.09,30100.0,39.1758,39.1758,38.9326,38.9893,30100.0
2008-10-23 12:30:00,48.13,48.17,48.0,48.02,47100.0,39.0217,39.0542,38.9163,38.9326,47100.0
2008-10-23 12:35:00,48.05,48.14,47.97,48.05,36700.0,38.9569,39.0298,38.892,38.9569,36700.0
2008-10-23 12:40:00,48.03,48.05,47.98,48.01,63700.0,38.9407,38.9569,38.9001,38.9244,63700.0
2008-10-23 12:45:00,48.01,48.11,47.96,48.0,27100.0,38.9244,39.0055,38.8839,38.9163,27100.0
2008-10-23 12:50:00,47.98,48.15,47.89,47.93,20300.0,38.9001,39.038,38.8272,38.8596,20300.0
2008-10-23 12:55:00,47.95,47.95,47.56,47.59,36400.0,38.8758,38.8758,38.5596,38.5839,36400.0
2008-10-23 13:00:00,47.61,47.65,47.27,47.34,48300.0,38.6001,38.6326,38.3245,38.3812,48300.0
2008-10-23 13:05:00,47.34,47.46,47.15,47.4,30800.0,38.3812,38.4785,38.2272,38.4299,30800.0
2008-10-23 13:10:00,47.37,47.44,47.27,47.34,51900.0,38.4056,38.4623,38.3245,38.3812,51900.0
2008-10-23 13:15:00,47.34,47.47,47.3,47.3,61800.0,38.3812,38.4866,38.3488,38.3488,61800.0
2008-10-23 13:20:00,47.3,47.34,47.17,47.2,33100.0,38.3488,38.3812,38.2434,38.2677,33100.0
2008-10-23 13:25:00,47.2,47.24,47.05,47.05,51400.0,38.2677,38.3002,38.1461,38.1461,51400.0
2008-10-23 13:30:00,47.05,47.09,46.98,47.0,67000.0,38.1461,38.1786,38.0894,38.1056,67000.0
2008-10-23 13:35:00,46.96,47.25,46.93,46.97,34800.0,38.0732,38.3083,38.0488,38.0813,34800.0
2008-10-23 13:40:00,46.97,47.21,46.95,47.06,27000.0,38.0813,38.2758,38.065,38.1542,27000.0
2008-10-23 13:45:00,47.04,47.08,46.8,46.82,39900.0,38.138,38.1704,37.9434,37.9596,39900.0
2008-10-23 13:50:00,46.82,46.84,46.63,46.72,51200.0,37.9596,37.9759,37.8056,37.8786,51200.0
2008-10-23 13:55:00,46.74,46.85,46.64,46.75,22700.0,37.8948,37.984,37.8137,37.9029,22700.0
2008-10-23 14:00:00,46.71,46.71,46.19,46.21,43400.0,37.8705,37.8705,37.4489,37.4651,43400.0
2008-10-23 14:05:00,46.22,46.55,46.22,46.55,37800.0,37.4732,37.7407,37.4732,37.7407,37800.0
2008-10-23 14:10:00,46.5,46.59,46.07,46.18,76500.0,37.7002,37.7732,37.3516,37.4408,76500.0
2008-10-23 14:15:00,46.18,46.37,46.06,46.06,67900.0,37.4408,37.5948,37.3435,37.3435,67900.0
2008-10-23 14:20:00,46.03,46.06,45.92,46.05,52400.0,37.3192,37.3435,37.23,37.3354,52400.0
2008-10-23 14:25:00,46.05,46.28,46.05,46.25,70800.0,37.3354,37.5218,37.3354,37.4975,70800.0
2008-10-23 14:30:00,46.22,46.64,46.06,46.51,58500.0,37.4732,37.8137,37.3435,37.7083,58500.0
2008-10-23 14:35:00,46.49,46.94,46.34,46.9,108700.0,37.6921,38.0569,37.5705,38.0245,108700.0
2008-10-23 14:40:00,46.9,46.94,46.54,46.68,26800.0,38.0245,38.0569,37.7326,37.8461,26800.0
2008-10-23 14:45:00,46.66,46.82,46.32,46.32,49200.0,37.8299,37.9596,37.5543,37.5543,49200.0
2008-10-23 14:50:00,46.34,46.56,46.28,46.3,24600.0,37.5705,37.7489,37.5218,37.5381,24600.0
2008-10-23 14:55:00,46.34,46.49,46.12,46.49,33600.0,37.5705,37.6921,37.3921,37.6921,33600.0
2008-10-23 15:00:00,46.52,46.89,46.28,46.79,43100.0,37.7164,38.0164,37.5218,37.9353,43100.0
2008-10-23 15:05:00,46.75,47.34,46.66,47.3,53800.0,37.9029,38.3812,37.8299,38.3488,53800.0
2008-10-23 15:10:00,47.3,47.57,47.07,47.44,62700.0,38.3488,38.5677,38.1623,38.4623,62700.0
2008-10-23 15:15:00,47.44,47.44,47.02,47.09,38100.0,38.4623,38.4623,38.1218,38.1786,38100.0
2008-10-23 15:20:00,47.09,47.6,46.95,47.38,33200.0,38.1786,38.592,38.065,38.4137,33200.0
2008-10-23 15:25:00,47.37,47.48,47.19,47.28,42000.0,38.4056,38.4947,38.2596,38.3326,42000.0
2008-10-23 15:30:00,47.34,47.41,46.82,47.2,52700.0,38.3812,38.438,37.9596,38.2677,52700.0
2008-10-23 15:35:00,47.19,47.49,47.0,47.0,67300.0,38.2596,38.5029,38.1056,38.1056,67300.0
2008-10-23 15:40:00,47.03,47.85,46.98,47.78,129100.0,38.1299,38.7947,38.0894,38.738,129100.0
2008-10-23 15:45:00,47.78,48.47,47.75,48.39,107100.0,38.738,39.2974,38.7137,39.2325,107100.0
2008-10-23 15:50:00,48.38,48.45,48.0,48.0,87300.0,39.2244,39.2812,38.9163,38.9163,87300.0
2008-10-23 15:55:00,48.19,48.38,47.99,48.35,117600.0,39.0704,39.2244,38.9082,39.2001,117600.0
2008-10-24 09:30:00,46.1,47.42,46.1,46.5,9000.0,37.3759,38.4461,37.3759,37.7002,9000.0
2008-10-24 09:35:00,46.5,47.23,45.37,46.02,100400.0,37.7002,38.2921,36.7841,37.311,100400.0
2008-10-24 09:40:00,45.93,46.0,45.55,45.56,24200.0,37.2381,37.2948,36.93,36.9381,24200.0
2008-10-24 09:45:00,45.52,46.14,45.39,46.14,24500.0,36.9057,37.4083,36.8003,37.4083,24500.0
2008-10-24 09:50:00,46.16,46.46,45.82,46.27,42500.0,37.4245,37.6678,37.1489,37.5137,42500.0
2008-10-24 09:55:00,46.14,46.59,46.14,46.2,25600.0,37.4083,37.7732,37.4083,37.457,25600.0
2008-10-24 10:00:00,46.28,46.61,46.24,46.44,37000.0,37.5218,37.7894,37.4894,37.6516,37000.0
2008-10-24 10:05:00,46.38,46.56,46.28,46.52,41500.0,37.6029,37.7489,37.5218,37.7164,41500.0
2008-10-24 10:10:00,46.51,46.68,46.2,46.68,33500.0,37.7083,37.8461,37.457,37.8461,33500.0
2008-10-24 10:15:00,46.65,46.83,46.32,46.59,34200.0,37.8218,37.9678,37.5543,37.7732,34200.0
2008-10-24 10:20:00,46.57,46.69,46.12,46.2,20100.0,37.757,37.8543,37.3921,37.457,20100.0
2008-10-24 10:25:00,46.2,46.2,45.89,46.02,37500.0,37.457,37.457,37.2056,37.311,37500.0
2008-10-24 10:30:00,46.0,46.03,45.8,45.86,27100.0,37.2948,37.3192,37.1327,37.1813,27100.0
2008-10-24 10:35:00,45.89,46.16,45.83,45.96,33600.0,37.2056,37.4245,37.157,37.2624,33600.0
2008-10-24 10:40:00,45.92,46.31,45.79,46.31,44000.0,37.23,37.5462,37.1246,37.5462,44000.0
2008-10-24 10:45:00,46.31,46.41,46.22,46.31,15300.0,37.5462,37.6272,37.4732,37.5462,15300.0
2008-10-24 10:50:00,46.36,46.71,46.36,46.71,29000.0,37.5867,37.8705,37.5867,37.8705,29000.0
2008-10-24 10:55:00,46.69,46.83,46.37,46.7,25600.0,37.8543,37.9678,37.5948,37.8624,25600.0
2008-10-24 11:00:00,46.67,47.01,46.67,46.77,30700.0,37.838,38.1137,37.838,37.9191,30700.0
2008-10-24 11:05:00,46.77,46.85,46.48,46.48,38700.0,37.9191,37.984,37.684,37.684,38700.0
2008-10-24 11:10:00,46.48,46.52,46.32,46.34,12100.0,37.684,37.7164,37.5543,37.5705,12100.0
2008-10-24 11:15:00,46.33,46.39,46.13,46.31,26100.0,37.5624,37.611,37.4002,37.5462,26100.0
2008-10-24 11:20:00,46.33,46.91,46.28,46.83,39500.0,37.5624,38.0326,37.5218,37.9678,39500.0
2008-10-24 11:25:00,46.83,46.84,46.65,46.72,14300.0,37.9678,37.9759,37.8218,37.8786,14300.0
2008-10-24 11:30:00,46.75,46.9,46.51,46.62,22800.0,37.9029,38.0245,37.7083,37.7975,22800.0
2008-10-24 11:35:00,46.6,47.15,46.6,47.1,23800.0,37.7813,38.2272,37.7813,38.1867,23800.0
2008-10-24 11:40:00,47.09,47.13,46.97,47.11,16300.0,38.1786,38.211,38.0813,38.1948,16300.0
2008-10-24 11:45:00,47.1,47.2,47.0,47.17,22900.0,38.1867,38.2677,38.1056,38.2434,22900.0
2008-10-24 11:50:00,47.16,47.16,46.9,47.03,31300.0,38.2353,38.2353,38.0245,38.1299,31300.0
2008-10-24 11:55:00,47.05,47.34,47.05,47.12,30500.0,38.1461,38.3812,38.1461,38.2029,30500.0
2008-10-24 12:00:00,47.11,47.19,46.97,47.14,28400.0,38.1948,38.2596,38.0813,38.2191,28400.0
2008-10-24 12:05:00,47.15,47.33,47.06,47.31,23800.0,38.2272,38.3731,38.1542,38.3569,23800.0
2008-10-24 12:10:00,47.31,47.45,47.2,47.35,31000.0,38.3569,38.4704,38.2677,38.3893,31000.0
2008-10-24 12:15:00,47.35,47.35,47.06,47.07,16900.0,38.3893,38.3893,38.1542,38.1623,16900.0
2008-10-24 12:20:00,47.1,47.25,46.89,46.89,19500.0,38.1867,38.3083,38.0164,38.0164,19500.0
2008-10-24 12:25:00,46.91,47.09,46.82,46.82,15800.0,38.0326,38.1786,37.9596,37.9596,15800.0
2008-10-24 12:30:00,46.83,46.94,46.76,46.82,14400.0,37.9678,38.0569,37.911,37.9596,14400.0
2008-10-24 12:35:00,46.83,47.01,46.83,46.92,9900.0,37.9678,38.1137,37.9678,38.0407,9900.0
2008-10-24 12:40:00,46.9,46.98,46.71,46.78,16700.0,38.0245,38.0894,37.8705,37.9272,16700.0
2008-10-24 12:45:00,46.78,46.85,46.7,46.82,15200.0,37.9272,37.984,37.8624,37.9596,15200.0
2008-10-24 12:50:00,46.81,47.05,46.81,46.96,16100.0,37.9515,38.1461,37.9515,38.0732,16100.0
2008-10-24 12:55:00,46.97,47.09,46.95,46.95,11600.0,38.0813,38.1786,38.065,38.065,11600.0
2008-10-24 13:00:00,46.97,47.1,46.97,47.0,9700.0,38.0813,38.1867,38.0813,38.1056,9700.0
2008-10-24 13:05:00,47.0,47.11,47.0,47.06,12300.0,38.1056,38.1948,38.1056,38.1542,12300.0
2008-10-24 13:10:00,47.05,47.11,46.98,47.05,11000.0,38.1461,38.1948,38.0894,38.1461,11000.0
2008-10-24 13:15:00,47.05,47.31,46.98,47.24,16100.0,38.1461,38.3569,38.0894,38.3002,16100.0
2008-10-24 13:20:00,47.18,47.28,47.15,47.17,19000.0,38.2515,38.3326,38.2272,38.2434,19000.0
2008-10-24 13:25:00,47.17,47.25,47.03,47.09,20400.0,38.2434,38.3083,38.1299,38.1786,20400.0
2008-10-24 13:30:00,47.08,47.08,46.78,46.79,14200.0,38.1704,38.1704,37.9272,37.9353,14200.0
2008-10-24 13:35:00,46.81,46.85,46.69,46.71,13500.0,37.9515,37.984,37.8543,37.8705,13500.0
2008-10-24 13:40:00,46.69,46.8,46.63,46.76,11000.0,37.8543,37.9434,37.8056,37.911,11000.0
2008-10-24 13:45:00,46.76,46.78,46.41,46.41,14800.0,37.911,37.9272,37.6272,37.6272,14800.0
2008-10-24 13:50:00,46.41,46.71,46.41,46.62,9800.0,37.6272,37.8705,37.6272,37.7975,9800.0
2008-10-24 13:55:00,46.62,46.9,46.59,46.65,31400.0,37.7975,38.0245,37.7732,37.8218,31400.0
2008-10-24 14:00:00,46.65,46.75,46.51,46.64,24200.0,37.8218,37.9029,37.7083,37.8137,24200.0
2008-10-24 14:05:00,46.66,46.85,46.54,46.83,19500.0,37.8299,37.984,37.7326,37.9678,19500.0
2008-10-24 14:10:00,46.84,47.16,46.84,46.95,18200.0,37.9759,38.2353,37.9759,38.065,18200.0
2008-10-24 14:15:00,46.97,47.26,46.93,47.21,26200.0,38.0813,38.3164,38.0488,38.2758,26200.0
2008-10-24 14:20:00,47.22,47.22,46.92,47.01,21900.0,38.284,38.284,38.0407,38.1137,21900.0
2008-10-24 14:25:00,47.02,47.14,46.84,46.95,33600.0,38.1218,38.2191,37.9759,38.065,33600.0
2008-10-24 14:30:00,46.95,47.44,46.95,47.32,28700.0,38.065,38.4623,38.065,38.365,28700.0
2008-10-24 14:35:00,47.35,47.51,47.25,47.48,31800.0,38.3893,38.5191,38.3083,38.4947,31800.0
2008-10-24 14:40:00,47.46,47.68,47.31,47.41,34100.0,38.4785,38.6569,38.3569,38.438,34100.0
2008-10-24 14:45:00,47.37,47.38,47.0,47.1,25500.0,38.4056,38.4137,38.1056,38.1867,25500.0
2008-10-24 14:50:00,47.13,47.35,47.08,47.31,12900.0,38.211,38.3893,38.1704,38.3569,12900.0
2008-10-24 14:55:00,47.3,47.93,47.3,47.87,35600.0,38.3488,38.8596,38.3488,38.8109,35600.0
2008-10-24 15:00:00,47.85,48.2,47.75,47.98,44500.0,38.7947,39.0785,38.7137,38.9001,44500.0
2008-10-24 15:05:00,47.97,48.03,47.81,47.93,47500.0,38.892,38.9407,38.7623,38.8596,47500.0
2008-10-24 15:10:00,47.94,48.15,47.76,47.84,54600.0,38.8677,39.038,38.7218,38.7866,54600.0
2008-10-24 15:15:00,47.84,47.91,47.56,47.64,57000.0,38.7866,38.8434,38.5596,38.6245,57000.0
2008-10-24 15:20:00,47.6,48.11,47.52,48.1,44400.0,38.592,39.0055,38.5272,38.9974,44400.0
2008-10-24 15:25:00,48.09,48.1,47.8,48.0,40500.0,38.9893,38.9974,38.7542,38.9163,40500.0
2008-10-24 15:30:00,48.0,48.01,47.53,47.78,35500.0,38.9163,38.9244,38.5353,38.738,35500.0
2008-10-24 15:35:00,47.74,47.76,47.44,47.64,41500.0,38.7055,38.7218,38.4623,38.6245,41500.0
2008-10-24 15:40:00,47.67,48.17,47.66,48.09,81300.0,38.6488,39.0542,38.6407,38.9893,81300.0
2008-10-24 15:45:00,48.09,48.42,47.96,48.37,45700.0,38.9893,39.2569,38.8839,39.2163,45700.0
2008-10-24 15:50:00,48.36,48.39,48.04,48.15,58500.0,39.2082,39.2325,38.9488,39.038,58500.0
2008-10-24 15:55:00,48.15,48.16,47.56,47.56,102100.0,39.038,39.0461,38.5596,38.5596,102100.0
2008-10-27 09:30:00,46.93,47.38,45.87,46.81,64400.0,38.0488,38.4137,37.1894,37.9515,64400.0
2008-10-27 09:35:00,46.81,47.3,46.77,46.95,66200.0,37.9515,38.3488,37.9191,38.065,66200.0
2008-10-27 09:40:00,46.93,47.5,46.84,47.46,24500.0,38.0488,38.511,37.9759,38.4785,24500.0
2008-10-27 09:45:00,47.4,47.48,47.14,47.35,44400.0,38.4299,38.4947,38.2191,38.3893,44400.0
2008-10-27 09:50:00,47.4,47.81,47.29,47.81,22000.0,38.4299,38.7623,38.3407,38.7623,22000.0
2008-10-27 09:55:00,47.8,47.86,47.62,47.71,28800.0,38.7542,38.8028,38.6083,38.6812,28800.0
2008-10-27 10:00:00,47.73,48.11,47.69,47.96,23500.0,38.6974,39.0055,38.665,38.8839,23500.0
2008-10-27 10:05:00,47.95,48.41,47.94,48.35,52300.0,38.8758,39.2488,38.8677,39.2001,52300.0
2008-10-27 10:10:00,48.35,48.49,48.05,48.08,35100.0,39.2001,39.3136,38.9569,38.9812,35100.0
2008-10-27 10:15:00,48.03,48.05,47.83,47.92,30300.0,38.9407,38.9569,38.7785,38.8515,30300.0
2008-10-27 10:20:00,47.95,48.12,47.92,48.01,72600.0,38.8758,39.0136,38.8515,38.9244,72600.0
2008-10-27 10:25:00,48.04,48.23,47.92,47.92,27300.0,38.9488,39.1028,38.8515,38.8515,27300.0
2008-10-27 10:30:00,47.94,47.99,47.68,47.78,22600.0,38.8677,38.9082,38.6569,38.738,22600.0
2008-10-27 10:35:00,47.75,47.87,47.7,47.85,28400.0,38.7137,38.8109,38.6731,38.7947,28400.0
2008-10-27 10:40:00,47.85,48.1,47.83,48.08,63200.0,38.7947,38.9974,38.7785,38.9812,63200.0
2008-10-27 10:45:00,48.07,48.33,48.05,48.19,28700.0,38.9731,39.1839,38.9569,39.0704,28700.0
2008-10-27 10:50:00,48.2,48.36,48.06,48.35,32000.0,39.0785,39.2082,38.965,39.2001,32000.0
2008-10-27 10:55:00,48.35,48.82,48.35,48.79,44600.0,39.2001,39.5812,39.2001,39.5568,44600.0
2008-10-27 11:00:00,48.77,48.98,48.69,48.92,60800.0,39.5406,39.7109,39.4758,39.6622,60800.0
2008-10-27 11:05:00,48.91,49.11,48.84,49.1,55800.0,39.6541,39.8163,39.5974,39.8082,55800.0
2008-10-27 11:10:00,49.08,49.25,49.02,49.25,45300.0,39.792,39.9298,39.7433,39.9298,45300.0
2008-10-27 11:15:00,49.22,49.34,49.11,49.15,56900.0,39.9055,40.0028,39.8163,39.8487,56900.0
2008-10-27 11:20:00,49.14,49.21,48.9,48.95,48900.0,39.8406,39.8974,39.646,39.6866,48900.0
2008-10-27 11:25:00,48.91,48.92,48.59,48.9,34200.0,39.6541,39.6622,39.3947,39.646,34200.0
2008-10-27 11:30:00,48.93,48.93,48.43,48.56,29300.0,39.6703,39.6703,39.265,39.3704,29300.0
2008-10-27 11:35:00,48.55,48.75,48.49,48.49,19700.0,39.3623,39.5244,39.3136,39.3136,19700.0
2008-10-27 11:40:00,48.45,48.64,48.32,48.58,21200.0,39.2812,39.4352,39.1758,39.3866,21200.0
2008-10-27 11:45:00,48.58,48.75,48.51,48.52,42300.0,39.3866,39.5244,39.3298,39.3379,42300.0
2008-10-27 11:50:00,48.52,48.76,48.42,48.57,44500.0,39.3379,39.5325,39.2569,39.3785,44500.0
2008-10-27 11:55:00,48.52,48.77,48.43,48.73,38600.0,39.3379,39.5406,39.265,39.5082,38600.0
2008-10-27 12:00:00,48.76,49.11,48.75,49.02,16000.0,39.5325,39.8163,39.5244,39.7433,16000.0
2008-10-27 12:05:00,49.03,49.38,48.84,49.28,26000.0,39.7514,40.0352,39.5974,39.9541,26000.0
2008-10-27 12:10:00,49.26,49.41,49.2,49.31,27300.0,39.9379,40.0595,39.8893,39.9784,27300.0
2008-10-27 12:15:00,49.3,49.3,48.79,48.82,13000.0,39.9703,39.9703,39.5568,39.5812,13000.0
2008-10-27 12:20:00,48.82,48.85,48.66,48.77,13900.0,39.5812,39.6055,39.4514,39.5406,13900.0
2008-10-27 12:25:00,48.77,49.04,48.61,48.62,18700.0,39.5406,39.7595,39.4109,39.419,18700.0
2008-10-27 12:30:00,48.59,49.0,48.48,49.0,27000.0,39.3947,39.7271,39.3055,39.7271,27000.0
2008-10-27 12:35:00,48.97,49.11,48.94,48.99,21200.0,39.7028,39.8163,39.6785,39.719,21200.0
2008-10-27 12:40:00,49.01,49.26,48.89,49.02,24600.0,39.7352,39.9379,39.6379,39.7433,24600.0
2008-10-27 12:45:00,48.99,49.21,48.78,49.03,26000.0,39.719,39.8974,39.5487,39.7514,26000.0
2008-10-27 12:50:00,49.03,49.29,48.92,49.29,27200.0,39.7514,39.9622,39.6622,39.9622,27200.0
2008-10-27 12:55:00,49.29,49.35,49.11,49.35,17300.0,39.9622,40.0109,39.8163,40.0109,17300.0
2008-10-27 13:00:00,49.32,49.32,49.03,49.15,20100.0,39.9865,39.9865,39.7514,39.8487,20100.0
2008-10-27 13:05:00,49.18,49.18,48.89,48.91,14200.0,39.873,39.873,39.6379,39.6541,14200.0
2008-10-27 13:10:00,48.92,48.99,48.76,48.96,24500.0,39.6622,39.719,39.5325,39.6947,24500.0
2008-10-27 13:15:00,48.93,49.1,48.87,48.97,22100.0,39.6703,39.8082,39.6217,39.7028,22100.0
2008-10-27 13:20:00,48.97,49.12,48.88,49.1,25600.0,39.7028,39.8244,39.6298,39.8082,25600.0
2008-10-27 13:25:00,49.06,49.16,49.02,49.15,18700.0,39.7757,39.8568,39.7433,39.8487,18700.0
2008-10-27 13:30:00,49.17,49.35,49.17,49.32,25400.0,39.8649,40.0109,39.8649,39.9865,25400.0
2008-10-27 13:35:00,49.31,49.31,49.06,49.18,22700.0,39.9784,39.9784,39.7757,39.873,22700.0
2008-10-27 13:40:00,49.17,49.49,49.17,49.45,29500.0,39.8649,40.1244,39.8649,40.0919,29500.0
2008-10-27 13:45:00,49.47,49.56,49.36,49.56,45400.0,40.1082,40.1811,40.019,40.1811,45400.0
2008-10-27 13:50:00,49.53,49.61,49.47,49.49,29200.0,40.1568,40.2217,40.1082,40.1244,29200.0
2008-10-27 13:55:00,49.52,49.56,49.39,49.42,28300.0,40.1487,40.1811,40.0433,40.0676,28300.0
2008-10-27 14:00:00,49.42,49.56,49.32,49.37,32800.0,40.0676,40.1811,39.9865,40.0271,32800.0
2008-10-27 14:05:00,49.41,49.51,49.36,49.45,40500.0,40.0595,40.1406,40.019,40.0919,40500.0
2008-10-27 14:10:00,49.43,49.43,49.1,49.14,28600.0,40.0757,40.0757,39.8082,39.8406,28600.0
2008-10-27 14:15:00,49.13,49.23,49.06,49.17,31000.0,39.8325,39.9136,39.7757,39.8649,31000.0
2008-10-27 14:20:00,49.19,49.28,49.02,49.21,27000.0,39.8811,39.9541,39.7433,39.8974,27000.0
2008-10-27 14:25:00,49.22,49.26,48.96,48.98,32300.0,39.9055,39.9379,39.6947,39.7109,32300.0
2008-10-27 14:30:00,48.97,49.11,48.87,48.91,22200.0,39.7028,39.8163,39.6217,39.6541,22200.0
2008-10-27 14:35:00,48.9,49.08,48.9,48.92,22700.0,39.646,39.792,39.646,39.6622,22700.0
2008-10-27 14:40:00,48.92,49.22,48.84,49.06,29500.0,39.6622,39.9055,39.5974,39.7757,29500.0
2008-10-27 14:45:00,49.04,49.15,48.91,48.94,28300.0,39.7595,39.8487,39.6541,39.6785,28300.0
2008-10-27 14:50:00,48.94,49.03,48.69,48.92,38600.0,39.6785,39.7514,39.4758,39.6622,38600.0
2008-10-27 14:55:00,48.89,48.92,48.59,48.63,19900.0,39.6379,39.6622,39.3947,39.4271,19900.0
2008-10-27 15:00:00,48.6,48.84,48.57,48.6,30500.0,39.4028,39.5974,39.3785,39.4028,30500.0
2008-10-27 15:05:00,48.59,48.81,48.44,48.78,83700.0,39.3947,39.5731,39.2731,39.5487,83700.0
2008-10-27 15:10:00,48.8,48.97,48.76,48.92,32500.0,39.5649,39.7028,39.5325,39.6622,32500.0
2008-10-27 15:15:00,48.93,49.08,48.91,49.03,54900.0,39.6703,39.792,39.6541,39.7514,54900.0
2008-10-27 15:20:00,49.03,49.13,48.76,48.92,61900.0,39.7514,39.8325,39.5325,39.6622,61900.0
2008-10-27 15:25:00,48.91,49.08,48.76,49.08,37100.0,39.6541,39.792,39.5325,39.792,37100.0
2008-10-27 15:30:00,49.09,49.23,48.98,48.99,45000.0,39.8001,39.9136,39.7109,39.719,45000.0
2008-10-27 15:35:00,48.98,49.1,48.78,48.96,70300.0,39.7109,39.8082,39.5487,39.6947,70300.0
2008-10-27 15:40:00,48.99,49.0,48.79,48.84,55200.0,39.719,39.7271,39.5568,39.5974,55200.0
2008-10-27 15:45:00,48.84,48.92,48.58,48.88,79300.0,39.5974,39.6622,39.3866,39.6298,79300.0
2008-10-27 15:50:00,48.91,48.95,48.53,48.57,136600.0,39.6541,39.6866,39.346,39.3785,136600.0
2008-10-27 15:55:00,48.58,48.58,47.98,48.0,190400.0,39.3866,39.3866,38.9001,38.9163,190400.0
2008-10-28 09:30:00,49.07,49.22,48.52,49.12,40500.0,39.7839,39.9055,39.3379,39.8244,40500.0
2008-10-28 09:35:00,49.14,49.25,48.84,49.09,23400.0,39.8406,39.9298,39.5974,39.8001,23400.0
2008-10-28 09:40:00,49.09,49.48,49.07,49.26,28100.0,39.8001,40.1163,39.7839,39.9379,28100.0
2008-10-28 09:45:00,49.26,49.89,49.26,49.82,45800.0,39.9379,40.4487,39.9379,40.3919,45800.0
2008-10-28 09:50:00,49.79,50.0,49.69,49.99,77500.0,40.3676,40.5379,40.2865,40.5297,77500.0
2008-10-28 09:55:00,50.0,50.3,49.89,50.3,83700.0,40.5379,40.7811,40.4487,40.7811,83700.0
2008-10-28 10:00:00,50.3,50.3,49.37,49.41,77700.0,40.7811,40.7811,40.0271,40.0595,77700.0
2008-10-28 10:05:00,49.41,49.81,49.3,49.56,65100.0,40.0595,40.3838,39.9703,40.1811,65100.0
2008-10-28 10:10:00,49.58,49.74,49.52,49.62,37300.0,40.1973,40.3271,40.1487,40.2298,37300.0
2008-10-28 10:15:00,49.61,49.65,49.35,49.39,31400.0,40.2217,40.2541,40.0109,40.0433,31400.0
2008-10-28 10:20:00,49.34,49.57,49.29,49.49,28900.0,40.0028,40.1892,39.9622,40.1244,28900.0
2008-10-28 10:25:00,49.5,49.73,49.44,49.44,21700.0,40.1325,40.319,40.0838,40.0838,21700.0
2008-10-28 10:30:00,49.47,49.53,49.34,49.44,23100.0,40.1082,40.1568,40.0028,40.0838,23100.0
2008-10-28 10:35:00,49.42,49.54,49.31,49.37,28200.0,40.0676,40.1649,39.9784,40.0271,28200.0
2008-10-28 10:40:00,49.38,49.5,49.32,49.47,40100.0,40.0352,40.1325,39.9865,40.1082,40100.0
2008-10-28 10:45:00,49.46,49.5,49.33,49.39,33400.0,40.1,40.1325,39.9946,40.0433,33400.0
2008-10-28 10:50:00,49.39,49.41,48.77,48.82,49400.0,40.0433,40.0595,39.5406,39.5812,49400.0
2008-10-28 10:55:00,48.84,48.86,48.49,48.63,36800.0,39.5974,39.6136,39.3136,39.4271,36800.0
2008-10-28 11:00:00,48.66,48.77,48.5,48.58,46700.0,39.4514,39.5406,39.3217,39.3866,46700.0
2008-10-28 11:05:00,48.6,48.79,48.33,48.33,46000.0,39.4028,39.5568,39.1839,39.1839,46000.0
2008-10-28 11:10:00,48.37,48.5,48.3,48.47,40600.0,39.2163,39.3217,39.1596,39.2974,40600.0
2008-10-28 11:15:00,48.47,48.61,48.41,48.61,31900.0,39.2974,39.4109,39.2488,39.4109,31900.0
2008-10-28 11:20:00,48.62,48.64,48.35,48.35,35100.0,39.419,39.4352,39.2001,39.2001,35100.0
2008-10-28 11:25:00,48.34,48.67,48.31,48.63,21000.0,39.192,39.4595,39.1677,39.4271,21000.0
2008-10-28 11:30:00,48.62,49.01,48.62,48.92,47600.0,39.419,39.7352,39.419,39.6622,47600.0
2008-10-28 11:35:00,48.94,49.01,48.79,49.01,26400.0,39.6785,39.7352,39.5568,39.7352,26400.0
2008-10-28 11:40:00,49.0,49.04,48.68,49.02,40600.0,39.7271,39.7595,39.4677,39.7433,40600.0
2008-10-28 11:45:00,48.97,48.97,48.76,48.8,30200.0,39.7028,39.7028,39.5325,39.5649,30200.0
2008-10-28 11:50:00,48.8,48.94,48.55,48.73,38300.0,39.5649,39.6785,39.3623,39.5082,38300.0
2008-10-28 11:55:00,48.75,49.02,48.72,48.78,37400.0,39.5244,39.7433,39.5001,39.5487,37400.0
2008-10-28 12:00:00,48.81,48.82,48.66,48.79,21100.0,39.5731,39.5812,39.4514,39.5568,21100.0
2008-10-28 12:05:00,48.79,48.88,48.55,48.67,84100.0,39.5568,39.6298,39.3623,39.4595,84100.0
2008-10-28 12:10:00,48.67,48.76,48.58,48.61,28400.0,39.4595,39.5325,39.3866,39.4109,28400.0
2008-10-28 12:15:00,48.61,48.62,48.48,48.55,33600.0,39.4109,39.419,39.3055,39.3623,33600.0
2008-10-28 12:20:00,48.55,48.55,48.32,48.4,33400.0,39.3623,39.3623,39.1758,39.2406,33400.0
2008-10-28 12:25:00,48.4,48.41,48.25,48.25,26400.0,39.2406,39.2488,39.119,39.119,26400.0
2008-10-28 12:30:00,48.26,48.48,48.25,48.31,51400.0,39.1271,39.3055,39.119,39.1677,51400.0
2008-10-28 12:35:00,48.35,48.43,48.27,48.35,23600.0,39.2001,39.265,39.1352,39.2001,23600.0
2008-10-28 12:40:00,48.36,48.42,48.26,48.33,26500.0,39.2082,39.2569,39.1271,39.1839,26500.0
2008-10-28 12:45:00,48.34,48.6,48.33,48.54,12200.0,39.192,39.4028,39.1839,39.3542,12200.0
2008-10-28 12:50:00,48.55,48.75,48.53,48.56,31500.0,39.3623,39.5244,39.346,39.3704,31500.0
2008-10-28 12:55:00,48.56,48.67,48.51,48.57,21100.0,39.3704,39.4595,39.3298,39.3785,21100.0
2008-10-28 13:00:00,48.54,48.56,48.49,48.54,10000.0,39.3542,39.3704,39.3136,39.3542,10000.0
2008-10-28 13:05:00,48.54,48.89,48.53,48.78,36900.0,39.3542,39.6379,39.346,39.5487,36900.0
2008-10-28 13:10:00,48.79,48.86,48.71,48.71,27000.0,39.5568,39.6136,39.492,39.492,27000.0
2008-10-28 13:15:00,48.67,48.71,48.57,48.68,15000.0,39.4595,39.492,39.3785,39.4677,15000.0
2008-10-28 13:20:00,48.68,48.8,48.68,48.72,19100.0,39.4677,39.5649,39.4677,39.5001,19100.0
2008-10-28 13:25:00,48.69,48.76,48.58,48.75,16400.0,39.4758,39.5325,39.3866,39.5244,16400.0
2008-10-28 13:30:00,48.76,48.8,48.64,48.64,32500.0,39.5325,39.5649,39.4352,39.4352,32500.0
2008-10-28 13:35:00,48.64,48.64,48.5,48.5,13700.0,39.4352,39.4352,39.3217,39.3217,13700.0
2008-10-28 13:40:00,48.53,48.65,48.52,48.63,18300.0,39.346,39.4433,39.3379,39.4271,18300.0
2008-10-28 13:45:00,48.62,48.77,48.62,48.66,16000.0,39.419,39.5406,39.419,39.4514,16000.0
2008-10-28 13:50:00,48.66,48.66,48.42,48.49,11800.0,39.4514,39.4514,39.2569,39.3136,11800.0
2008-10-28 13:55:00,48.48,48.51,48.29,48.44,14700.0,39.3055,39.3298,39.1515,39.2731,14700.0
2008-10-28 14:00:00,48.45,48.54,48.45,48.52,12900.0,39.2812,39.3542,39.2812,39.3379,12900.0
2008-10-28 14:05:00,48.52,48.55,48.43,48.43,18000.0,39.3379,39.3623,39.265,39.265,18000.0
2008-10-28 14:10:00,48.44,48.82,48.43,48.75,33700.0,39.2731,39.5812,39.265,39.5244,33700.0
2008-10-28 14:15:00,48.75,48.75,48.56,48.67,28800.0,39.5244,39.5244,39.3704,39.4595,28800.0
2008-10-28 14:20:00,48.68,48.82,48.67,48.75,48600.0,39.4677,39.5812,39.4595,39.5244,48600.0
2008-10-28 14:25:00,48.75,49.13,48.75,49.08,41500.0,39.5244,39.8325,39.5244,39.792,41500.0
2008-10-28 14:30:00,49.08,49.3,49.0,49.22,54700.0,39.792,39.9703,39.7271,39.9055,54700.0
2008-10-28 14:35:00,49.21,49.29,49.16,49.22,30300.0,39.8974,39.9622,39.8568,39.9055,30300.0
2008-10-28 14:40:00,49.22,49.53,49.1,49.49,56700.0,39.9055,40.1568,39.8082,40.1244,56700.0
2008-10-28 14:45:00,49.48,49.6,49.42,49.59,36300.0,40.1163,40.2136,40.0676,40.2054,36300.0
2008-10-28 14:50:00,49.6,49.86,49.47,49.86,48500.0,40.2136,40.4244,40.1082,40.4244,48500.0
2008-10-28 14:55:00,49.86,50.0,49.63,49.71,61800.0,40.4244,40.5379,40.2379,40.3027,61800.0
2008-10-28 15:00:00,49.75,49.86,49.6,49.75,29200.0,40.3352,40.4244,40.2136,40.3352,29200.0
2008-10-28 15:05:00,49.72,49.77,49.58,49.71,40900.0,40.3108,40.3514,40.1973,40.3027,40900.0
2008-10-28 15:10:00,49.7,49.85,49.52,49.77,53900.0,40.2946,40.4162,40.1487,40.3514,53900.0
2008-10-28 15:15:00,49.78,49.94,49.61,49.81,69300.0,40.3595,40.4892,40.2217,40.3838,69300.0
2008-10-28 15:20:00,49.8,50.31,49.75,50.21,171000.0,40.3757,40.7892,40.3352,40.7081,171000.0
2008-10-28 15:25:00,50.19,50.41,49.99,50.33,79400.0,40.6919,40.8703,40.5297,40.8054,79400.0
2008-10-28 15:30:00,50.34,50.34,49.85,50.1,79300.0,40.8135,40.8135,40.4162,40.6189,79300.0
2008-10-28 15:35:00,50.08,50.6,50.04,50.49,75700.0,40.6027,41.0243,40.5703,40.9351,75700.0
2008-10-28 15:40:00,50.5,50.77,50.49,50.73,87200.0,40.9432,41.1621,40.9351,41.1297,87200.0
2008-10-28 15:45:00,50.72,50.86,50.61,50.82,47900.0,41.1216,41.2351,41.0324,41.2027,47900.0
2008-10-28 15:50:00,50.85,51.04,50.69,51.04,82800.0,41.227,41.381,41.0973,41.381,82800.0
2008-10-28 15:55:00,51.02,51.59,51.0,51.46,136900.0,41.3648,41.827,41.3486,41.7216,136900.0
2008-10-29 09:30:00,51.42,51.57,50.77,50.86,25300.0,41.6891,41.8107,41.1621,41.2351,25300.0
2008-10-29 09:35:00,50.86,50.87,50.11,50.24,40900.0,41.2351,41.2432,40.627,40.7324,40900.0
2008-10-29 09:40:00,50.32,50.68,50.25,50.51,45300.0,40.7973,41.0892,40.7405,40.9513,45300.0
2008-10-29 09:45:00,50.53,50.53,50.09,50.16,27700.0,40.9676,40.9676,40.6108,40.6676,27700.0
2008-10-29 09:50:00,50.15,50.39,49.98,50.37,36500.0,40.6595,40.8541,40.5216,40.8378,36500.0
2008-10-29 09:55:00,50.37,50.96,50.37,50.76,28200.0,40.8378,41.3162,40.8378,41.154,28200.0
2008-10-29 10:00:00,50.72,50.84,50.55,50.79,15800.0,41.1216,41.2189,40.9838,41.1784,15800.0
2008-10-29 10:05:00,50.79,50.95,50.67,50.9,17500.0,41.1784,41.3081,41.0811,41.2675,17500.0
2008-10-29 10:10:00,50.93,51.05,50.74,51.04,18600.0,41.2919,41.3892,41.1378,41.381,18600.0
2008-10-29 10:15:00,51.03,51.24,50.99,51.21,10700.0,41.3729,41.5432,41.3405,41.5189,10700.0
2008-10-29 10:20:00,51.18,51.33,51.09,51.21,9500.0,41.4945,41.6162,41.4216,41.5189,9500.0
2008-10-29 10:25:00,51.23,51.46,51.18,51.23,13700.0,41.5351,41.7216,41.4945,41.5351,13700.0
2008-10-29 10:30:00,51.22,51.24,51.05,51.11,10200.0,41.527,41.5432,41.3892,41.4378,10200.0
2008-10-29 10:35:00,51.16,51.24,51.02,51.24,11300.0,41.4783,41.5432,41.3648,41.5432,11300.0
2008-10-29 10:40:00,51.21,51.31,51.07,51.13,20100.0,41.5189,41.5999,41.4054,41.454,20100.0
2008-10-29 10:45:00,51.16,51.29,51.15,51.24,21800.0,41.4783,41.5837,41.4702,41.5432,21800.0
2008-10-29 10:50:00,51.22,51.41,51.2,51.21,21300.0,41.527,41.681,41.5108,41.5189,21300.0
2008-10-29 10:55:00,51.21,51.31,51.17,51.2,20000.0,41.5189,41.5999,41.4864,41.5108,20000.0
2008-10-29 11:00:00,51.2,51.24,51.08,51.14,20900.0,41.5108,41.5432,41.4135,41.4621,20900.0
2008-10-29 11:05:00,51.14,51.16,51.03,51.06,14000.0,41.4621,41.4783,41.3729,41.3973,14000.0
2008-10-29 11:10:00,51.08,51.23,51.0,51.23,30500.0,41.4135,41.5351,41.3486,41.5351,30500.0
2008-10-29 11:15:00,51.21,51.34,51.05,51.34,10100.0,41.5189,41.6243,41.3892,41.6243,10100.0
2008-10-29 11:20:00,51.37,51.5,51.28,51.46,17600.0,41.6486,41.754,41.5756,41.7216,17600.0
2008-10-29 11:25:00,51.45,51.65,51.43,51.63,60600.0,41.7135,41.8756,41.6972,41.8594,60600.0
2008-10-29 11:30:00,51.6,51.6,51.1,51.24,55800.0,41.8351,41.8351,41.4297,41.5432,55800.0
2008-10-29 11:35:00,51.23,51.29,51.15,51.23,23500.0,41.5351,41.5837,41.4702,41.5351,23500.0
2008-10-29 11:40:00,51.23,51.25,51.14,51.16,10200.0,41.5351,41.5513,41.4621,41.4783,10200.0
2008-10-29 11:45:00,51.16,51.3,51.07,51.24,8400.0,41.4783,41.5918,41.4054,41.5432,8400.0
2008-10-29 11:50:00,51.27,51.27,51.06,51.1,6600.0,41.5675,41.5675,41.3973,41.4297,6600.0
2008-10-29 11:55:00,51.11,51.21,51.05,51.21,8100.0,41.4378,41.5189,41.3892,41.5189,8100.0
2008-10-29 12:00:00,51.17,51.25,51.05,51.07,7500.0,41.4864,41.5513,41.3892,41.4054,7500.0
2008-10-29 12:05:00,51.08,51.2,51.07,51.12,6600.0,41.4135,41.5108,41.4054,41.4459,6600.0
2008-10-29 12:10:00,51.09,51.11,51.0,51.08,6800.0,41.4216,41.4378,41.3486,41.4135,6800.0
2008-10-29 12:15:00,51.07,51.08,51.0,51.05,16600.0,41.4054,41.4135,41.3486,41.3892,16600.0
2008-10-29 12:20:00,51.05,51.33,51.05,51.32,6500.0,41.3892,41.6162,41.3892,41.6081,6500.0
2008-10-29 12:25:00,51.3,51.39,51.3,51.33,4900.0,41.5918,41.6648,41.5918,41.6162,4900.0
2008-10-29 12:30:00,51.36,51.67,51.36,51.67,13200.0,41.6405,41.8918,41.6405,41.8918,13200.0
2008-10-29 12:35:00,51.66,51.87,51.55,51.66,10900.0,41.8837,42.054,41.7945,41.8837,10900.0
2008-10-29 12:40:00,51.67,51.67,51.52,51.52,8800.0,41.8918,41.8918,41.7702,41.7702,8800.0
2008-10-29 12:45:00,51.53,51.67,51.48,51.67,7100.0,41.7783,41.8918,41.7378,41.8918,7100.0
2008-10-29 12:50:00,51.64,51.71,51.62,51.63,5700.0,41.8675,41.9243,41.8513,41.8594,5700.0
2008-10-29 12:55:00,51.63,51.93,51.63,51.93,54200.0,41.8594,42.1026,41.8594,42.1026,54200.0
2008-10-29 13:00:00,51.92,51.93,51.61,51.68,12600.0,42.0945,42.1026,41.8432,41.8999,12600.0
2008-10-29 13:05:00,51.7,51.76,51.59,51.62,5000.0,41.9161,41.9648,41.827,41.8513,5000.0
2008-10-29 13:10:00,51.62,51.68,51.46,51.5,9200.0,41.8513,41.8999,41.7216,41.754,9200.0
2008-10-29 13:15:00,51.53,51.61,51.45,51.48,5300.0,41.7783,41.8432,41.7135,41.7378,5300.0
2008-10-29 13:20:00,51.48,51.69,51.44,51.69,5200.0,41.7378,41.908,41.7053,41.908,5200.0
2008-10-29 13:25:00,51.68,51.77,51.49,51.49,13900.0,41.8999,41.9729,41.7459,41.7459,13900.0
2008-10-29 13:30:00,51.49,51.87,51.49,51.8,12000.0,41.7459,42.054,41.7459,41.9972,12000.0
2008-10-29 13:35:00,51.79,51.87,51.73,51.76,7600.0,41.9891,42.054,41.9405,41.9648,7600.0
2008-10-29 13:40:00,51.76,51.78,51.7,51.71,8700.0,41.9648,41.981,41.9161,41.9243,8700.0
2008-10-29 13:45:00,51.7,51.83,51.7,51.73,11200.0,41.9161,42.0215,41.9161,41.9405,11200.0
2008-10-29 13:50:00,51.71,51.99,51.71,51.99,17200.0,41.9243,42.1513,41.9243,42.1513,17200.0
2008-10-29 13:55:00,51.96,51.96,51.71,51.75,9500.0,42.1269,42.1269,41.9243,41.9567,9500.0
2008-10-29 14:00:00,51.77,52.05,51.77,51.83,12400.0,41.9729,42.1999,41.9729,42.0215,12400.0
2008-10-29 14:05:00,51.81,51.81,51.47,51.7,19000.0,42.0053,42.0053,41.7297,41.9161,19000.0
2008-10-29 14:10:00,51.68,51.95,51.58,51.83,14000.0,41.8999,42.1188,41.8189,42.0215,14000.0
2008-10-29 14:15:00,51.84,52.01,51.3,51.89,26700.0,42.0296,42.1675,41.5918,42.0702,26700.0
2008-10-29 14:20:00,51.83,51.98,51.2,51.34,28400.0,42.0215,42.1432,41.5108,41.6243,28400.0
2008-10-29 14:25:00,51.32,51.62,51.16,51.32,27000.0,41.6081,41.8513,41.4783,41.6081,27000.0
2008-10-29 14:30:00,51.39,51.4,51.0,51.06,25900.0,41.6648,41.6729,41.3486,41.3973,25900.0
2008-10-29 14:35:00,51.08,51.46,51.06,51.46,16600.0,41.4135,41.7216,41.3973,41.7216,16600.0
2008-10-29 14:40:00,51.5,51.57,51.32,51.32,24100.0,41.754,41.8107,41.6081,41.6081,24100.0
2008-10-29 14:45:00,51.32,51.77,51.31,51.67,17600.0,41.6081,41.9729,41.5999,41.8918,17600.0
2008-10-29 14:50:00,51.59,51.62,51.14,51.14,26900.0,41.827,41.8513,41.4621,41.4621,26900.0
2008-10-29 14:55:00,51.19,51.7,51.19,51.57,14400.0,41.5027,41.9161,41.5027,41.8107,14400.0
2008-10-29 15:00:00,51.6,51.6,51.17,51.32,19500.0,41.8351,41.8351,41.4864,41.6081,19500.0
2008-10-29 15:05:00,51.36,51.54,51.29,51.31,18200.0,41.6405,41.7864,41.5837,41.5999,18200.0
2008-10-29 15:10:00,51.32,51.94,51.21,51.87,18900.0,41.6081,42.1107,41.5189,42.054,18900.0
2008-10-29 15:15:00,51.81,52.24,51.66,52.24,42900.0,42.0053,42.354,41.8837,42.354,42900.0
2008-10-29 15:20:00,52.25,52.8,52.24,52.71,59800.0,42.3621,42.808,42.354,42.735,59800.0
2008-10-29 15:25:00,52.72,52.9,52.46,52.58,33000.0,42.7431,42.8891,42.5323,42.6296,33000.0
2008-10-29 15:30:00,52.57,52.96,52.25,52.25,50500.0,42.6215,42.9377,42.3621,42.3621,50500.0
2008-10-29 15:35:00,52.26,52.44,52.1,52.3,26800.0,42.3702,42.5161,42.2404,42.4026,26800.0
2008-10-29 15:40:00,52.29,52.49,52.23,52.34,30300.0,42.3945,42.5566,42.3458,42.435,30300.0
2008-10-29 15:45:00,52.35,52.78,52.29,52.6,43700.0,42.4431,42.7918,42.3945,42.6458,43700.0
2008-10-29 15:50:00,52.6,52.6,51.52,51.72,64600.0,42.6458,42.6458,41.7702,41.9324,64600.0
2008-10-29 15:55:00,51.74,51.81,50.64,50.92,169600.0,41.9486,42.0053,41.0567,41.2838,169600.0
2008-10-30 09:30:00,51.56,52.49,51.56,52.39,27700.0,41.8026,42.5566,41.8026,42.4756,27700.0
2008-10-30 09:35:00,52.41,52.7,52.21,52.3,15100.0,42.4918,42.7269,42.3296,42.4026,15100.0
2008-10-30 09:40:00,52.33,52.48,52.05,52.42,24600.0,42.4269,42.5485,42.1999,42.4999,24600.0
2008-10-30 09:45:00,52.42,52.96,52.4,52.61,30800.0,42.4999,42.9377,42.4837,42.6539,30800.0
2008-10-30 09:50:00,52.62,52.64,52.33,52.44,17200.0,42.662,42.6783,42.4269,42.5161,17200.0
2008-10-30 09:55:00,52.42,52.51,52.3,52.46,12400.0,42.4999,42.5729,42.4026,42.5323,12400.0
2008-10-30 10:00:00,52.47,52.48,52.25,52.41,16100.0,42.5404,42.5485,42.3621,42.4918,16100.0
2008-10-30 10:05:00,52.48,52.66,52.42,52.52,14700.0,42.5485,42.6945,42.4999,42.581,14700.0
2008-10-30 10:10:00,52.54,52.67,52.52,52.67,26100.0,42.5972,42.7026,42.581,42.7026,26100.0
2008-10-30 10:15:00,52.67,52.68,52.49,52.59,27000.0,42.7026,42.7107,42.5566,42.6377,27000.0
2008-10-30 10:20:00,52.53,52.65,52.51,52.58,11100.0,42.5891,42.6864,42.5729,42.6296,11100.0
2008-10-30 10:25:00,52.63,52.66,52.54,52.61,34000.0,42.6701,42.6945,42.5972,42.6539,34000.0
2008-10-30 10:30:00,52.61,52.61,52.41,52.53,22600.0,42.6539,42.6539,42.4918,42.5891,22600.0
2008-10-30 10:35:00,52.54,52.59,52.16,52.21,18900.0,42.5972,42.6377,42.2891,42.3296,18900.0
2008-10-30 10:40:00,52.22,52.22,51.75,51.97,25300.0,42.3377,42.3377,41.9567,42.135,25300.0
2008-10-30 10:45:00,51.98,52.21,51.95,52.21,14900.0,42.1432,42.3296,42.1188,42.3296,14900.0
2008-10-30 10:50:00,52.19,52.27,52.1,52.17,10100.0,42.3134,42.3783,42.2404,42.2972,10100.0
2008-10-30 10:55:00,52.18,52.28,52.0,52.0,14600.0,42.3053,42.3864,42.1594,42.1594,14600.0
2008-10-30 11:00:00,52.01,52.17,51.9,52.09,39100.0,42.1675,42.2972,42.0783,42.2323,39100.0
2008-10-30 11:05:00,52.09,52.11,51.94,52.07,46100.0,42.2323,42.2486,42.1107,42.2161,46100.0
2008-10-30 11:10:00,52.04,52.18,51.97,52.1,34100.0,42.1918,42.3053,42.135,42.2404,34100.0
2008-10-30 11:15:00,52.14,52.22,51.74,51.86,19500.0,42.2729,42.3377,41.9486,42.0459,19500.0
2008-10-30 11:20:00,51.87,51.89,51.75,51.78,14300.0,42.054,42.0702,41.9567,41.981,14300.0
2008-10-30 11:25:00,51.73,51.94,51.53,51.81,22600.0,41.9405,42.1107,41.7783,42.0053,22600.0
2008-10-30 11:30:00,51.84,51.97,51.65,51.73,11500.0,42.0296,42.135,41.8756,41.9405,11500.0
2008-10-30 11:35:00,51.7,51.7,51.48,51.5,18200.0,41.9161,41.9161,41.7378,41.754,18200.0
2008-10-30 11:40:00,51.52,51.52,51.25,51.51,19300.0,41.7702,41.7702,41.5513,41.7621,19300.0
2008-10-30 11:45:00,51.5,51.5,51.13,51.17,22900.0,41.754,41.754,41.454,41.4864,22900.0
2008-10-30 11:50:00,51.19,51.25,50.76,50.83,69300.0,41.5027,41.5513,41.154,41.2108,69300.0
2008-10-30 11:55:00,50.84,51.25,50.83,51.13,31300.0,41.2189,41.5513,41.2108,41.454,31300.0
2008-10-30 12:00:00,51.13,51.51,51.04,51.51,21500.0,41.454,41.7621,41.381,41.7621,21500.0
2008-10-30 12:05:00,51.53,51.57,51.42,51.54,16500.0,41.7783,41.8107,41.6891,41.7864,16500.0
2008-10-30 12:10:00,51.57,51.91,51.49,51.9,31800.0,41.8107,42.0864,41.7459,42.0783,31800.0
2008-10-30 12:15:00,51.96,51.96,51.64,51.86,16900.0,42.1269,42.1269,41.8675,42.0459,16900.0
2008-10-30 12:20:00,51.86,52.03,51.8,51.86,11100.0,42.0459,42.1837,41.9972,42.0459,11100.0
2008-10-30 12:25:00,51.86,51.86,51.65,51.83,4800.0,42.0459,42.0459,41.8756,42.0215,4800.0
2008-10-30 12:30:00,51.82,52.32,51.81,52.21,16600.0,42.0134,42.4188,42.0053,42.3296,16600.0
2008-10-30 12:35:00,52.2,52.21,52.03,52.03,11000.0,42.3215,42.3296,42.1837,42.1837,11000.0
2008-10-30 12:40:00,52.04,52.06,51.89,52.03,5700.0,42.1918,42.208,42.0702,42.1837,5700.0
2008-10-30 12:45:00,52.02,52.04,51.78,51.84,9100.0,42.1756,42.1918,41.981,42.0296,9100.0
2008-10-30 12:50:00,51.85,51.85,51.7,51.76,5100.0,42.0378,42.0378,41.9161,41.9648,5100.0
2008-10-30 12:55:00,51.78,51.79,51.47,51.47,8000.0,41.981,41.9891,41.7297,41.7297,8000.0
2008-10-30 13:00:00,51.49,51.57,51.44,51.51,13300.0,41.7459,41.8107,41.7053,41.7621,13300.0
2008-10-30 13:05:00,51.53,51.75,51.49,51.72,10300.0,41.7783,41.9567,41.7459,41.9324,10300.0
2008-10-30 13:10:00,51.75,51.97,51.75,51.85,12500.0,41.9567,42.135,41.9567,42.0378,12500.0
2008-10-30 13:15:00,51.84,52.0,51.77,51.91,6400.0,42.0296,42.1594,41.9729,42.0864,6400.0
2008-10-30 13:20:00,51.92,51.93,51.83,51.85,5300.0,42.0945,42.1026,42.0215,42.0378,5300.0
2008-10-30 13:25:00,51.86,52.02,51.7,51.7,11000.0,42.0459,42.1756,41.9161,41.9161,11000.0
2008-10-30 13:30:00,51.7,51.81,51.59,51.63,6200.0,41.9161,42.0053,41.827,41.8594,6200.0
2008-10-30 13:35:00,51.63,52.03,51.63,51.98,10900.0,41.8594,42.1837,41.8594,42.1432,10900.0
2008-10-30 13:40:00,51.98,51.98,51.62,51.68,10200.0,42.1432,42.1432,41.8513,41.8999,10200.0
2008-10-30 13:45:00,51.68,51.74,51.67,51.7,4800.0,41.8999,41.9486,41.8918,41.9161,4800.0
2008-10-30 13:50:00,51.7,51.89,51.7,51.81,11600.0,41.9161,42.0702,41.9161,42.0053,11600.0
2008-10-30 13:55:00,51.81,52.01,51.76,51.9,9100.0,42.0053,42.1675,41.9648,42.0783,9100.0
2008-10-30 14:00:00,51.86,51.98,51.83,51.94,15800.0,42.0459,42.1432,42.0215,42.1107,15800.0
2008-10-30 14:05:00,51.93,52.07,51.91,51.98,21300.0,42.1026,42.2161,42.0864,42.1432,21300.0
2008-10-30 14:10:00,51.98,52.12,51.89,52.11,17200.0,42.1432,42.2567,42.0702,42.2486,17200.0
2008-10-30 14:15:00,52.1,52.18,52.01,52.18,29300.0,42.2404,42.3053,42.1675,42.3053,29300.0
2008-10-30 14:20:00,52.16,52.5,52.09,52.5,24900.0,42.2891,42.5647,42.2323,42.5647,24900.0
2008-10-30 14:25:00,52.51,52.63,52.35,52.43,19400.0,42.5729,42.6701,42.4431,42.508,19400.0
2008-10-30 14:30:00,52.44,52.47,52.26,52.47,19300.0,42.5161,42.5404,42.3702,42.5404,19300.0
2008-10-30 14:35:00,52.46,52.56,52.31,52.35,14300.0,42.5323,42.6134,42.4107,42.4431,14300.0
2008-10-30 14:40:00,52.35,52.49,52.28,52.28,17200.0,42.4431,42.5566,42.3864,42.3864,17200.0
2008-10-30 14:45:00,52.29,52.54,52.21,52.54,22000.0,42.3945,42.5972,42.3296,42.5972,22000.0
2008-10-30 14:50:00,52.53,52.55,52.27,52.29,51300.0,42.5891,42.6053,42.3783,42.3945,51300.0
2008-10-30 14:55:00,52.26,52.6,52.24,52.58,49700.0,42.3702,42.6458,42.354,42.6296,49700.0
2008-10-30 15:00:00,52.57,52.78,52.44,52.75,34500.0,42.6215,42.7918,42.5161,42.7674,34500.0
2008-10-30 15:05:00,52.75,52.87,52.62,52.73,23000.0,42.7674,42.8647,42.662,42.7512,23000.0
2008-10-30 15:10:00,52.72,52.72,52.37,52.39,30000.0,42.7431,42.7431,42.4594,42.4756,30000.0
2008-10-30 15:15:00,52.37,52.37,51.79,52.06,31000.0,42.4594,42.4594,41.9891,42.208,31000.0
2008-10-30 15:20:00,52.07,52.08,51.7,52.02,19300.0,42.2161,42.2242,41.9161,42.1756,19300.0
2008-10-30 15:25:00,52.02,52.35,51.99,52.2,27000.0,42.1756,42.4431,42.1513,42.3215,27000.0
2008-10-30 15:30:00,52.21,52.3,51.77,51.83,34400.0,42.3296,42.4026,41.9729,42.0215,34400.0
2008-10-30 15:35:00,51.85,52.25,51.76,52.19,33500.0,42.0378,42.3621,41.9648,42.3134,33500.0
2008-10-30 15:40:00,52.19,52.34,51.68,51.82,52600.0,42.3134,42.435,41.8999,42.0134,52600.0
2008-10-30 15:45:00,51.81,52.14,51.61,52.11,50500.0,42.0053,42.2729,41.8432,42.2486,50500.0
2008-10-30 15:50:00,52.1,52.39,51.98,52.27,97700.0,42.2404,42.4756,42.1432,42.3783,97700.0
2008-10-30 15:55:00,52.26,53.0,52.24,52.58,163700.0,42.3702,42.9701,42.354,42.6296,163700.0
2008-10-31 09:30:00,52.48,53.14,52.48,53.01,34100.0,42.5485,43.0836,42.5485,42.9782,34100.0
2008-10-31 09:35:00,52.93,53.17,52.63,52.93,16600.0,42.9134,43.108,42.6701,42.9134,16600.0
2008-10-31 09:40:00,52.96,53.14,52.72,52.85,18100.0,42.9377,43.0836,42.7431,42.8485,18100.0
2008-10-31 09:45:00,52.9,53.02,52.77,52.8,20600.0,42.8891,42.9863,42.7837,42.808,20600.0
2008-10-31 09:50:00,52.77,52.97,52.72,52.91,17800.0,42.7837,42.9458,42.7431,42.8972,17800.0
2008-10-31 09:55:00,52.89,53.21,52.74,53.2,19600.0,42.8809,43.1404,42.7593,43.1323,19600.0
2008-10-31 10:00:00,53.17,53.47,53.16,53.35,35700.0,43.108,43.3512,43.0998,43.2539,35700.0
2008-10-31 10:05:00,53.35,53.43,53.11,53.34,22800.0,43.2539,43.3188,43.0593,43.2458,22800.0
2008-10-31 10:10:00,53.33,53.43,53.2,53.41,27300.0,43.2377,43.3188,43.1323,43.3025,27300.0
2008-10-31 10:15:00,53.39,53.39,53.08,53.31,23100.0,43.2863,43.2863,43.035,43.2215,23100.0
2008-10-31 10:20:00,53.29,53.32,52.91,52.91,32500.0,43.2052,43.2296,42.8972,42.8972,32500.0
2008-10-31 10:25:00,52.91,53.02,52.85,52.96,24000.0,42.8972,42.9863,42.8485,42.9377,24000.0
2008-10-31 10:30:00,52.97,53.07,52.81,52.81,19700.0,42.9458,43.0269,42.8161,42.8161,19700.0
2008-10-31 10:35:00,52.84,52.9,52.76,52.81,20400.0,42.8404,42.8891,42.7755,42.8161,20400.0
2008-10-31 10:40:00,52.76,52.8,52.63,52.66,13600.0,42.7755,42.808,42.6701,42.6945,13600.0
2008-10-31 10:45:00,52.67,52.77,52.44,52.76,10800.0,42.7026,42.7837,42.5161,42.7755,10800.0
2008-10-31 10:50:00,52.72,52.79,52.59,52.76,4900.0,42.7431,42.7999,42.6377,42.7755,4900.0
2008-10-31 10:55:00,52.75,52.85,52.63,52.75,11000.0,42.7674,42.8485,42.6701,42.7674,11000.0
2008-10-31 11:00:00,52.75,52.86,52.74,52.86,19600.0,42.7674,42.8566,42.7593,42.8566,19600.0
2008-10-31 11:05:00,52.92,53.04,52.89,52.98,5500.0,42.9053,43.0026,42.8809,42.9539,5500.0
2008-10-31 11:10:00,53.01,53.1,52.93,52.93,7800.0,42.9782,43.0512,42.9134,42.9134,7800.0
2008-10-31 11:15:00,52.95,53.33,52.93,53.23,25500.0,42.9296,43.2377,42.9134,43.1566,25500.0
2008-10-31 11:20:00,53.23,53.32,53.14,53.22,27200.0,43.1566,43.2296,43.0836,43.1485,27200.0
2008-10-31 11:25:00,53.19,53.22,53.15,53.17,3700.0,43.1242,43.1485,43.0917,43.108,3700.0
2008-10-31 11:30:00,53.17,53.25,53.13,53.17,5900.0,43.108,43.1728,43.0755,43.108,5900.0
2008-10-31 11:35:00,53.16,53.27,53.16,53.24,10600.0,43.0998,43.189,43.0998,43.1647,10600.0
2008-10-31 11:40:00,53.22,53.32,53.09,53.14,14500.0,43.1485,43.2296,43.0431,43.0836,14500.0
2008-10-31 11:45:00,53.18,53.28,52.9,52.97,48500.0,43.1161,43.1971,42.8891,42.9458,48500.0
2008-10-31 11:50:00,52.99,53.09,52.97,53.08,19100.0,42.962,43.0431,42.9458,43.035,19100.0
2008-10-31 11:55:00,53.11,53.2,53.02,53.15,7700.0,43.0593,43.1323,42.9863,43.0917,7700.0
2008-10-31 12:00:00,53.14,53.18,53.09,53.09,8100.0,43.0836,43.1161,43.0431,43.0431,8100.0
2008-10-31 12:05:00,53.1,53.16,52.95,53.07,14700.0,43.0512,43.0998,42.9296,43.0269,14700.0
2008-10-31 12:10:00,53.08,53.14,52.98,53.1,13300.0,43.035,43.0836,42.9539,43.0512,13300.0
2008-10-31 12:15:00,53.08,53.09,52.82,53.05,16700.0,43.035,43.0431,42.8242,43.0107,16700.0
2008-10-31 12:20:00,53.08,53.27,53.01,53.05,22200.0,43.035,43.189,42.9782,43.0107,22200.0
2008-10-31 12:25:00,53.08,53.33,53.08,53.3,13600.0,43.035,43.2377,43.035,43.2134,13600.0
2008-10-31 12:30:00,53.3,53.3,53.1,53.25,6200.0,43.2134,43.2134,43.0512,43.1728,6200.0
2008-10-31 12:35:00,53.28,53.34,53.15,53.19,9900.0,43.1971,43.2458,43.0917,43.1242,9900.0
2008-10-31 12:40:00,53.21,53.3,53.21,53.29,4000.0,43.1404,43.2134,43.1404,43.2052,4000.0
2008-10-31 12:45:00,53.27,53.35,53.17,53.35,7900.0,43.189,43.2539,43.108,43.2539,7900.0
2008-10-31 12:50:00,53.35,53.4,53.27,53.32,7500.0,43.2539,43.2944,43.189,43.2296,7500.0
2008-10-31 12:55:00,53.31,53.39,53.29,53.32,4700.0,43.2215,43.2863,43.2052,43.2296,4700.0
2008-10-31 13:00:00,53.32,53.37,53.28,53.34,4900.0,43.2296,43.2701,43.1971,43.2458,4900.0
2008-10-31 13:05:00,53.34,53.4,53.28,53.28,13300.0,43.2458,43.2944,43.1971,43.1971,13300.0
2008-10-31 13:10:00,53.29,53.4,53.21,53.37,9900.0,43.2052,43.2944,43.1404,43.2701,9900.0
2008-10-31 13:15:00,53.36,53.58,53.34,53.58,13600.0,43.262,43.4404,43.2458,43.4404,13600.0
2008-10-31 13:20:00,53.58,54.07,53.54,54.03,32800.0,43.4404,43.8376,43.4079,43.8052,32800.0
2008-10-31 13:25:00,54.02,54.05,53.83,53.92,16900.0,43.7971,43.8214,43.6431,43.716,16900.0
2008-10-31 13:30:00,53.95,54.18,53.93,54.09,21000.0,43.7403,43.9268,43.7241,43.8539,21000.0
2008-10-31 13:35:00,54.11,54.22,53.92,53.93,17900.0,43.8701,43.9593,43.716,43.7241,17900.0
2008-10-31 13:40:00,53.97,54.03,53.92,53.99,11900.0,43.7566,43.8052,43.716,43.7728,11900.0
2008-10-31 13:45:00,54.05,54.08,53.93,53.94,8300.0,43.8214,43.8457,43.7241,43.7322,8300.0
2008-10-31 13:50:00,53.94,54.0,53.79,53.83,10100.0,43.7322,43.7809,43.6106,43.6431,10100.0
2008-10-31 13:55:00,53.83,54.0,53.81,53.88,18700.0,43.6431,43.7809,43.6268,43.6836,18700.0
2008-10-31 14:00:00,53.91,54.06,53.8,53.93,19600.0,43.7079,43.8295,43.6187,43.7241,19600.0
2008-10-31 14:05:00,53.98,54.13,53.91,53.91,14700.0,43.7647,43.8863,43.7079,43.7079,14700.0
2008-10-31 14:10:00,53.91,54.05,53.89,53.96,10700.0,43.7079,43.8214,43.6917,43.7485,10700.0
2008-10-31 14:15:00,53.88,53.9,53.59,53.67,18800.0,43.6836,43.6998,43.4485,43.5133,18800.0
2008-10-31 14:20:00,53.67,53.67,53.5,53.6,11000.0,43.5133,43.5133,43.3755,43.4566,11000.0
2008-10-31 14:25:00,53.61,53.71,53.54,53.65,9000.0,43.4647,43.5458,43.4079,43.4971,9000.0
2008-10-31 14:30:00,53.68,53.89,53.53,53.89,16300.0,43.5214,43.6917,43.3998,43.6917,16300.0
2008-10-31 14:35:00,53.87,54.0,53.81,53.96,12500.0,43.6755,43.7809,43.6268,43.7485,12500.0
2008-10-31 14:40:00,53.95,53.98,53.78,53.86,20300.0,43.7403,43.7647,43.6025,43.6674,20300.0
2008-10-31 14:45:00,53.86,53.92,53.68,53.82,11700.0,43.6674,43.716,43.5214,43.6349,11700.0
2008-10-31 14:50:00,53.84,53.98,53.81,53.92,13900.0,43.6512,43.7647,43.6268,43.716,13900.0
2008-10-31 14:55:00,53.93,54.04,53.85,53.98,13500.0,43.7241,43.8133,43.6593,43.7647,13500.0
2008-10-31 15:00:00,54.02,54.22,53.86,53.99,23700.0,43.7971,43.9593,43.6674,43.7728,23700.0
2008-10-31 15:05:00,53.98,54.05,53.7,54.01,18700.0,43.7647,43.8214,43.5377,43.789,18700.0
2008-10-31 15:10:00,54.02,54.07,53.76,53.79,21300.0,43.7971,43.8376,43.5863,43.6106,21300.0
2008-10-31 15:15:00,53.8,53.87,53.6,53.61,16700.0,43.6187,43.6755,43.4566,43.4647,16700.0
2008-10-31 15:20:00,53.6,53.75,53.43,53.64,17900.0,43.4566,43.5782,43.3188,43.489,17900.0
2008-10-31 15:25:00,53.66,53.66,53.15,53.35,24900.0,43.5052,43.5052,43.0917,43.2539,24900.0
2008-10-31 15:30:00,53.34,53.54,53.27,53.54,48700.0,43.2458,43.4079,43.189,43.4079,48700.0
2008-10-31 15:35:00,53.54,53.62,53.41,53.58,25800.0,43.4079,43.4728,43.3025,43.4404,25800.0
2008-10-31 15:40:00,53.59,53.6,52.78,53.2,83200.0,43.4485,43.4566,42.7918,43.1323,83200.0
2008-10-31 15:45:00,53.17,53.21,52.8,53.09,42200.0,43.108,43.1404,42.808,43.0431,42200.0
2008-10-31 15:50:00,53.07,53.37,52.78,52.98,55400.0,43.0269,43.2701,42.7918,42.9539,55400.0
2008-10-31 15:55:00,53.01,53.61,53.01,53.53,107300.0,42.9782,43.4647,42.9782,43.3998,107300.0
2008-11-03 09:30:00,53.77,53.77,53.02,53.42,15000.0,43.5944,43.5944,42.9863,43.3106,15000.0
2008-11-03 09:35:00,53.43,53.49,53.1,53.36,13200.0,43.3188,43.3674,43.0512,43.262,13200.0
2008-11-03 09:40:00,53.4,53.75,53.38,53.64,13000.0,43.2944,43.5782,43.2782,43.489,13000.0
2008-11-03 09:45:00,53.65,53.7,53.57,53.7,6600.0,43.4971,43.5377,43.4323,43.5377,6600.0
2008-11-03 09:50:00,53.7,53.86,53.65,53.81,11400.0,43.5377,43.6674,43.4971,43.6268,11400.0
2008-11-03 09:55:00,53.84,53.84,53.66,53.73,18200.0,43.6512,43.6512,43.5052,43.562,18200.0
2008-11-03 10:00:00,53.73,53.86,53.56,53.63,28800.0,43.562,43.6674,43.4242,43.4809,28800.0
2008-11-03 10:05:00,53.64,53.78,53.47,53.71,15900.0,43.489,43.6025,43.3512,43.5458,15900.0
2008-11-03 10:10:00,53.72,53.77,53.6,53.75,7900.0,43.5539,43.5944,43.4566,43.5782,7900.0
2008-11-03 10:15:00,53.75,53.89,53.67,53.67,6200.0,43.5782,43.6917,43.5133,43.5133,6200.0
2008-11-03 10:20:00,53.69,53.7,53.41,53.41,8400.0,43.5296,43.5377,43.3025,43.3025,8400.0
2008-11-03 10:25:00,53.4,53.56,53.39,53.45,6000.0,43.2944,43.4242,43.2863,43.335,6000.0
2008-11-03 10:30:00,53.42,53.55,53.36,53.54,5800.0,43.3106,43.416,43.262,43.4079,5800.0
2008-11-03 10:35:00,53.52,53.71,53.52,53.71,5300.0,43.3917,43.5458,43.3917,43.5458,5300.0
2008-11-03 10:40:00,53.68,53.71,53.5,53.5,4800.0,43.5214,43.5458,43.3755,43.3755,4800.0
2008-11-03 10:45:00,53.5,53.86,53.5,53.77,8000.0,43.3755,43.6674,43.3755,43.5944,8000.0
2008-11-03 10:50:00,53.77,53.9,53.69,53.72,13200.0,43.5944,43.6998,43.5296,43.5539,13200.0
2008-11-03 10:55:00,53.71,53.75,53.6,53.62,15300.0,43.5458,43.5782,43.4566,43.4728,15300.0
2008-11-03 11:00:00,53.69,53.78,53.68,53.71,8500.0,43.5296,43.6025,43.5214,43.5458,8500.0
2008-11-03 11:05:00,53.7,53.78,53.69,53.78,9200.0,43.5377,43.6025,43.5296,43.6025,9200.0
2008-11-03 11:10:00,53.79,53.8,53.7,53.71,2900.0,43.6106,43.6187,43.5377,43.5458,2900.0
2008-11-03 11:15:00,53.72,53.78,53.6,53.78,12800.0,43.5539,43.6025,43.4566,43.6025,12800.0
2008-11-03 11:20:00,53.78,53.79,53.64,53.65,7200.0,43.6025,43.6106,43.489,43.4971,7200.0
2008-11-03 11:25:00,53.64,53.86,53.62,53.86,5500.0,43.489,43.6674,43.4728,43.6674,5500.0
2008-11-03 11:30:00,53.88,53.98,53.86,53.98,8300.0,43.6836,43.7647,43.6674,43.7647,8300.0
2008-11-03 11:35:00,53.98,54.06,53.97,53.97,10700.0,43.7647,43.8295,43.7566,43.7566,10700.0
2008-11-03 11:40:00,53.97,54.13,53.97,54.07,11000.0,43.7566,43.8863,43.7566,43.8376,11000.0
2008-11-03 11:45:00,54.06,54.12,53.95,53.95,5800.0,43.8295,43.8782,43.7403,43.7403,5800.0
2008-11-03 11:50:00,53.94,54.06,53.93,54.06,8100.0,43.7322,43.8295,43.7241,43.8295,8100.0
2008-11-03 11:55:00,54.12,54.14,53.99,54.01,6500.0,43.8782,43.8944,43.7728,43.789,6500.0
2008-11-03 12:00:00,54.06,54.06,53.95,54.0,5300.0,43.8295,43.8295,43.7403,43.7809,5300.0
2008-11-03 12:05:00,54.0,54.0,53.94,53.96,6900.0,43.7809,43.7809,43.7322,43.7485,6900.0
2008-11-03 12:10:00,53.95,54.07,53.93,54.05,6000.0,43.7403,43.8376,43.7241,43.8214,6000.0
2008-11-03 12:15:00,54.08,54.1,53.96,54.05,10000.0,43.8457,43.862,43.7485,43.8214,10000.0
2008-11-03 12:20:00,54.07,54.07,53.92,54.02,4700.0,43.8376,43.8376,43.716,43.7971,4700.0
2008-11-03 12:25:00,54.04,54.23,54.02,54.12,11800.0,43.8133,43.9674,43.7971,43.8782,11800.0
2008-11-03 12:30:00,54.14,54.2,54.09,54.2,6600.0,43.8944,43.943,43.8539,43.943,6600.0
2008-11-03 12:35:00,54.17,54.2,54.04,54.04,4900.0,43.9187,43.943,43.8133,43.8133,4900.0
2008-11-03 12:40:00,54.06,54.11,54.01,54.05,8100.0,43.8295,43.8701,43.789,43.8214,8100.0
2008-11-03 12:45:00,54.06,54.12,54.05,54.11,6000.0,43.8295,43.8782,43.8214,43.8701,6000.0
2008-11-03 12:50:00,54.08,54.18,54.05,54.14,11700.0,43.8457,43.9268,43.8214,43.8944,11700.0
2008-11-03 12:55:00,54.13,54.19,54.08,54.16,7800.0,43.8863,43.9349,43.8457,43.9106,7800.0
2008-11-03 13:00:00,54.14,54.18,54.1,54.1,5900.0,43.8944,43.9268,43.862,43.862,5900.0
2008-11-03 13:05:00,54.08,54.13,54.06,54.12,3700.0,43.8457,43.8863,43.8295,43.8782,3700.0
2008-11-03 13:10:00,54.11,54.18,54.09,54.1,5600.0,43.8701,43.9268,43.8539,43.862,5600.0
2008-11-03 13:15:00,54.13,54.13,54.06,54.1,10000.0,43.8863,43.8863,43.8295,43.862,10000.0
2008-11-03 13:20:00,54.11,54.17,54.07,54.14,17300.0,43.8701,43.9187,43.8376,43.8944,17300.0
2008-11-03 13:25:00,54.12,54.17,54.09,54.12,13100.0,43.8782,43.9187,43.8539,43.8782,13100.0
2008-11-03 13:30:00,54.1,54.18,54.1,54.16,14200.0,43.862,43.9268,43.862,43.9106,14200.0
2008-11-03 13:35:00,54.14,54.16,54.08,54.13,12000.0,43.8944,43.9106,43.8457,43.8863,12000.0
2008-11-03 13:40:00,54.11,54.18,54.05,54.05,8800.0,43.8701,43.9268,43.8214,43.8214,8800.0
2008-11-03 13:45:00,54.07,54.18,54.04,54.16,10600.0,43.8376,43.9268,43.8133,43.9106,10600.0
2008-11-03 13:50:00,54.14,54.15,54.04,54.07,5300.0,43.8944,43.9025,43.8133,43.8376,5300.0
2008-11-03 13:55:00,54.06,54.06,53.94,53.98,5900.0,43.8295,43.8295,43.7322,43.7647,5900.0
2008-11-03 14:00:00,54.01,54.04,53.88,53.88,9400.0,43.789,43.8133,43.6836,43.6836,9400.0
2008-11-03 14:05:00,53.86,54.01,53.86,53.92,8800.0,43.6674,43.789,43.6674,43.716,8800.0
2008-11-03 14:10:00,53.95,54.1,53.94,54.06,34400.0,43.7403,43.862,43.7322,43.8295,34400.0
2008-11-03 14:15:00,54.02,54.16,53.99,54.0,21300.0,43.7971,43.9106,43.7728,43.7809,21300.0
2008-11-03 14:20:00,54.0,54.2,53.96,54.15,19200.0,43.7809,43.943,43.7485,43.9025,19200.0
2008-11-03 14:25:00,54.14,54.26,54.05,54.23,14600.0,43.8944,43.9917,43.8214,43.9674,14600.0
2008-11-03 14:30:00,54.23,54.27,54.14,54.18,23900.0,43.9674,43.9998,43.8944,43.9268,23900.0
2008-11-03 14:35:00,54.17,54.22,54.1,54.11,11200.0,43.9187,43.9593,43.862,43.8701,11200.0
2008-11-03 14:40:00,54.1,54.1,53.95,54.1,10000.0,43.862,43.862,43.7403,43.862,10000.0
2008-11-03 14:45:00,54.08,54.22,54.08,54.12,10300.0,43.8457,43.9593,43.8457,43.8782,10300.0
2008-11-03 14:50:00,54.12,54.12,53.97,54.08,8200.0,43.8782,43.8782,43.7566,43.8457,8200.0
2008-11-03 14:55:00,54.11,54.2,54.01,54.01,13300.0,43.8701,43.943,43.789,43.789,13300.0
2008-11-03 15:00:00,54.01,54.08,53.9,53.9,15700.0,43.789,43.8457,43.6998,43.6998,15700.0
2008-11-03 15:05:00,53.88,54.09,53.87,54.05,13700.0,43.6836,43.8539,43.6755,43.8214,13700.0
2008-11-03 15:10:00,54.02,54.24,53.91,53.95,19900.0,43.7971,43.9755,43.7079,43.7403,19900.0
2008-11-03 15:15:00,53.96,54.16,53.96,54.01,18300.0,43.7485,43.9106,43.7485,43.789,18300.0
2008-11-03 15:20:00,54.05,54.06,53.74,53.81,17700.0,43.8214,43.8295,43.5701,43.6268,17700.0
2008-11-03 15:25:00,53.81,53.97,53.75,53.95,15300.0,43.6268,43.7566,43.5782,43.7403,15300.0
2008-11-03 15:30:00,53.96,54.1,53.92,54.09,22100.0,43.7485,43.862,43.716,43.8539,22100.0
2008-11-03 15:35:00,54.13,54.15,54.07,54.08,10800.0,43.8863,43.9025,43.8376,43.8457,10800.0
2008-11-03 15:40:00,54.09,54.2,54.07,54.11,22000.0,43.8539,43.943,43.8376,43.8701,22000.0
2008-11-03 15:45:00,54.06,54.33,54.05,54.22,21200.0,43.8295,44.0484,43.8214,43.9593,21200.0
2008-11-03 15:50:00,54.22,54.31,54.1,54.21,49100.0,43.9593,44.0322,43.862,43.9511,49100.0
2008-11-03 15:55:00,54.21,54.27,53.97,54.13,57500.0,43.9511,43.9998,43.7566,43.8863,57500.0
2008-11-04 09:30:00,54.99,55.04,54.58,54.62,26900.0,44.5835,44.6241,44.2511,44.2836,26900.0
2008-11-04 09:35:00,54.66,54.85,54.54,54.66,17600.0,44.316,44.47,44.2187,44.316,17600.0
2008-11-04 09:40:00,54.62,54.69,54.39,54.5,19700.0,44.2836,44.3403,44.0971,44.1863,19700.0
2008-11-04 09:45:00,54.5,54.99,54.43,54.98,12400.0,44.1863,44.5835,44.1295,44.5754,12400.0
2008-11-04 09:50:00,54.94,55.0,54.7,54.72,15400.0,44.543,44.5916,44.3484,44.3646,15400.0
2008-11-04 09:55:00,54.69,54.69,54.45,54.47,11600.0,44.3403,44.3403,44.1457,44.1619,11600.0
2008-11-04 10:00:00,54.45,54.78,54.44,54.73,20600.0,44.1457,44.4133,44.1376,44.3727,20600.0
2008-11-04 10:05:00,54.72,54.76,54.53,54.64,15600.0,44.3646,44.3971,44.2106,44.2998,15600.0
2008-11-04 10:10:00,54.63,54.68,54.51,54.51,13700.0,44.2917,44.3322,44.1944,44.1944,13700.0
2008-11-04 10:15:00,54.51,55.0,54.51,54.98,12700.0,44.1944,44.5916,44.1944,44.5754,12700.0
2008-11-04 10:20:00,54.99,55.18,54.94,55.16,20300.0,44.5835,44.7376,44.543,44.7214,20300.0
2008-11-04 10:25:00,55.12,55.19,55.09,55.17,14500.0,44.6889,44.7457,44.6646,44.7295,14500.0
2008-11-04 10:30:00,55.18,55.38,55.11,55.29,15500.0,44.7376,44.8997,44.6808,44.8268,15500.0
2008-11-04 10:35:00,55.28,55.5,55.28,55.43,13500.0,44.8187,44.997,44.8187,44.9403,13500.0
2008-11-04 10:40:00,55.46,55.6,55.43,55.59,31500.0,44.9646,45.0781,44.9403,45.07,31500.0
2008-11-04 10:45:00,55.58,55.79,55.58,55.78,25300.0,45.0619,45.2321,45.0619,45.224,25300.0
2008-11-04 10:50:00,55.76,55.8,55.72,55.8,27100.0,45.2078,45.2402,45.1754,45.2402,27100.0
2008-11-04 10:55:00,55.8,56.03,55.78,55.95,58700.0,45.2402,45.4267,45.224,45.3619,58700.0
2008-11-04 11:00:00,55.94,56.07,55.83,55.9,53300.0,45.3538,45.4592,45.2646,45.3213,53300.0
2008-11-04 11:05:00,55.93,55.94,55.88,55.91,24800.0,45.3456,45.3538,45.3051,45.3294,24800.0
2008-11-04 11:10:00,55.93,55.97,55.89,55.96,25800.0,45.3456,45.3781,45.3132,45.37,25800.0
2008-11-04 11:15:00,55.96,56.05,55.94,55.94,17600.0,45.37,45.4429,45.3538,45.3538,17600.0
2008-11-04 11:20:00,55.94,55.96,55.8,55.88,11600.0,45.3538,45.37,45.2402,45.3051,11600.0
2008-11-04 11:25:00,55.88,55.97,55.86,55.95,16000.0,45.3051,45.3781,45.2889,45.3619,16000.0
2008-11-04 11:30:00,55.97,55.97,55.86,55.92,24200.0,45.3781,45.3781,45.2889,45.3375,24200.0
2008-11-04 11:35:00,55.93,55.97,55.89,55.9,10800.0,45.3456,45.3781,45.3132,45.3213,10800.0
2008-11-04 11:40:00,55.9,55.92,55.81,55.92,14500.0,45.3213,45.3375,45.2484,45.3375,14500.0
2008-11-04 11:45:00,55.93,56.2,55.88,56.2,26500.0,45.3456,45.5646,45.3051,45.5646,26500.0
2008-11-04 11:50:00,56.19,56.22,56.02,56.04,13400.0,45.5564,45.5808,45.4186,45.4348,13400.0
2008-11-04 11:55:00,56.1,56.2,56.06,56.17,11100.0,45.4835,45.5646,45.451,45.5402,11100.0
2008-11-04 12:00:00,56.14,56.16,55.79,55.79,13900.0,45.5159,45.5321,45.2321,45.2321,13900.0
2008-11-04 12:05:00,55.78,55.79,55.62,55.64,21200.0,45.224,45.2321,45.0943,45.1105,21200.0
2008-11-04 12:10:00,55.61,55.65,55.56,55.61,15100.0,45.0862,45.1186,45.0457,45.0862,15100.0
2008-11-04 12:15:00,55.61,55.65,55.54,55.56,7200.0,45.0862,45.1186,45.0295,45.0457,7200.0
2008-11-04 12:20:00,55.58,55.6,55.48,55.48,7200.0,45.0619,45.0781,44.9808,44.9808,7200.0
2008-11-04 12:25:00,55.48,55.5,55.28,55.29,12800.0,44.9808,44.997,44.8187,44.8268,12800.0
2008-11-04 12:30:00,55.29,55.3,55.25,55.25,8000.0,44.8268,44.8349,44.7943,44.7943,8000.0
2008-11-04 12:35:00,55.26,55.32,55.2,55.3,21200.0,44.8024,44.8511,44.7538,44.8349,21200.0
2008-11-04 12:40:00,55.3,55.33,55.18,55.21,16800.0,44.8349,44.8592,44.7376,44.7619,16800.0
2008-11-04 12:45:00,55.2,55.31,55.17,55.29,8300.0,44.7538,44.843,44.7295,44.8268,8300.0
2008-11-04 12:50:00,55.29,55.35,55.2,55.2,10700.0,44.8268,44.8754,44.7538,44.7538,10700.0
2008-11-04 12:55:00,55.16,55.21,55.1,55.16,10500.0,44.7214,44.7619,44.6727,44.7214,10500.0
2008-11-04 13:00:00,55.16,55.31,55.16,55.31,12200.0,44.7214,44.843,44.7214,44.843,12200.0
2008-11-04 13:05:00,55.31,55.33,55.26,55.27,7000.0,44.843,44.8592,44.8024,44.8105,7000.0
2008-11-04 13:10:00,55.27,55.27,55.17,55.24,16400.0,44.8105,44.8105,44.7295,44.7862,16400.0
2008-11-04 13:15:00,55.24,55.4,55.22,55.4,6500.0,44.7862,44.9159,44.77,44.9159,6500.0
2008-11-04 13:20:00,55.4,55.47,55.28,55.29,13300.0,44.9159,44.9727,44.8187,44.8268,13300.0
2008-11-04 13:25:00,55.3,55.3,55.24,55.28,3600.0,44.8349,44.8349,44.7862,44.8187,3600.0
2008-11-04 13:30:00,55.25,55.29,55.18,55.23,4900.0,44.7943,44.8268,44.7376,44.7781,4900.0
2008-11-04 13:35:00,55.22,55.22,55.14,55.17,6500.0,44.77,44.77,44.7051,44.7295,6500.0
2008-11-04 13:40:00,55.18,55.28,55.17,55.18,5900.0,44.7376,44.8187,44.7295,44.7376,5900.0
2008-11-04 13:45:00,55.19,55.37,55.19,55.29,7000.0,44.7457,44.8916,44.7457,44.8268,7000.0
2008-11-04 13:50:00,55.28,55.28,55.11,55.11,5800.0,44.8187,44.8187,44.6808,44.6808,5800.0
2008-11-04 13:55:00,55.1,55.18,55.07,55.11,6100.0,44.6727,44.7376,44.6484,44.6808,6100.0
2008-11-04 14:00:00,55.11,55.11,54.84,54.88,14400.0,44.6808,44.6808,44.4619,44.4944,14400.0
2008-11-04 14:05:00,54.88,54.89,54.73,54.74,12800.0,44.4944,44.5025,44.3727,44.3808,12800.0
2008-11-04 14:10:00,54.71,54.81,54.7,54.8,15000.0,44.3565,44.4376,44.3484,44.4295,15000.0
2008-11-04 14:15:00,54.79,54.83,54.64,54.81,11200.0,44.4214,44.4538,44.2998,44.4376,11200.0
2008-11-04 14:20:00,54.82,54.94,54.82,54.93,5100.0,44.4457,44.543,44.4457,44.5349,5100.0
2008-11-04 14:25:00,54.93,54.93,54.75,54.92,19400.0,44.5349,44.5349,44.389,44.5268,19400.0
2008-11-04 14:30:00,54.92,54.97,54.92,54.93,7100.0,44.5268,44.5673,44.5268,44.5349,7100.0
2008-11-04 14:35:00,54.95,55.06,54.93,55.06,9100.0,44.5511,44.6403,44.5349,44.6403,9100.0
2008-11-04 14:40:00,55.06,55.19,55.06,55.11,10700.0,44.6403,44.7457,44.6403,44.6808,10700.0
2008-11-04 14:45:00,55.1,55.11,54.79,54.87,21900.0,44.6727,44.6808,44.4214,44.4862,21900.0
2008-11-04 14:50:00,54.85,54.9,54.67,54.67,9500.0,44.47,44.5106,44.3241,44.3241,9500.0
2008-11-04 14:55:00,54.67,54.81,54.59,54.79,14200.0,44.3241,44.4376,44.2592,44.4214,14200.0
2008-11-04 15:00:00,54.82,54.83,54.45,54.55,23700.0,44.4457,44.4538,44.1457,44.2268,23700.0
2008-11-04 15:05:00,54.54,54.76,54.54,54.68,12500.0,44.2187,44.3971,44.2187,44.3322,12500.0
2008-11-04 15:10:00,54.67,54.85,54.53,54.85,13000.0,44.3241,44.47,44.2106,44.47,13000.0
2008-11-04 15:15:00,54.85,54.91,54.79,54.82,13800.0,44.47,44.5187,44.4214,44.4457,13800.0
2008-11-04 15:20:00,54.8,54.89,54.72,54.89,20100.0,44.4295,44.5025,44.3646,44.5025,20100.0
2008-11-04 15:25:00,54.89,54.98,54.82,54.82,12700.0,44.5025,44.5754,44.4457,44.4457,12700.0
2008-11-04 15:30:00,54.82,55.11,54.8,55.05,24400.0,44.4457,44.6808,44.4295,44.6322,24400.0
2008-11-04 15:35:00,55.05,55.05,54.94,54.99,24400.0,44.6322,44.6322,44.543,44.5835,24400.0
2008-11-04 15:40:00,55.0,55.11,54.95,55.04,18500.0,44.5916,44.6808,44.5511,44.6241,18500.0
2008-11-04 15:45:00,55.04,55.25,55.0,55.12,25400.0,44.6241,44.7943,44.5916,44.6889,25400.0
2008-11-04 15:50:00,55.12,55.19,54.93,54.98,32900.0,44.6889,44.7457,44.5349,44.5754,32900.0
2008-11-04 15:55:00,54.98,55.24,54.96,55.09,68000.0,44.5754,44.7862,44.5592,44.6646,68000.0
2008-11-05 09:30:00,54.55,54.77,54.35,54.7,23500.0,44.2268,44.4052,44.0646,44.3484,23500.0
2008-11-05 09:35:00,54.68,55.28,54.33,55.02,13200.0,44.3322,44.8187,44.0484,44.6079,13200.0
2008-11-05 09:40:00,55.04,55.23,54.92,55.01,21000.0,44.6241,44.7781,44.5268,44.5997,21000.0
2008-11-05 09:45:00,54.9,55.04,54.87,54.94,20100.0,44.5106,44.6241,44.4862,44.543,20100.0
2008-11-05 09:50:00,54.98,55.17,54.97,55.08,17000.0,44.5754,44.7295,44.5673,44.6565,17000.0
2008-11-05 09:55:00,55.02,55.14,54.88,55.12,12500.0,44.6079,44.7051,44.4944,44.6889,12500.0
2008-11-05 10:00:00,55.06,55.52,54.98,55.5,12000.0,44.6403,45.0132,44.5754,44.997,12000.0
2008-11-05 10:05:00,55.5,55.62,55.36,55.55,17600.0,44.997,45.0943,44.8835,45.0376,17600.0
2008-11-05 10:10:00,55.57,55.57,55.28,55.31,10600.0,45.0538,45.0538,44.8187,44.843,10600.0
2008-11-05 10:15:00,55.35,55.54,55.33,55.54,14200.0,44.8754,45.0295,44.8592,45.0295,14200.0
2008-11-05 10:20:00,55.54,55.63,55.51,55.51,12400.0,45.0295,45.1024,45.0051,45.0051,12400.0
2008-11-05 10:25:00,55.5,55.57,55.47,55.55,8900.0,44.997,45.0538,44.9727,45.0376,8900.0
2008-11-05 10:30:00,55.55,55.66,55.49,55.54,11300.0,45.0376,45.1267,44.9889,45.0295,11300.0
2008-11-05 10:35:00,55.52,55.55,55.44,55.5,12500.0,45.0132,45.0376,44.9484,44.997,12500.0
2008-11-05 10:40:00,55.47,55.5,55.33,55.45,9400.0,44.9727,44.997,44.8592,44.9565,9400.0
2008-11-05 10:45:00,55.45,55.47,55.25,55.29,11700.0,44.9565,44.9727,44.7943,44.8268,11700.0
2008-11-05 10:50:00,55.31,55.31,55.14,55.21,19100.0,44.843,44.843,44.7051,44.7619,19100.0
2008-11-05 10:55:00,55.22,55.24,55.04,55.08,7700.0,44.77,44.7862,44.6241,44.6565,7700.0
2008-11-05 11:00:00,55.1,55.15,55.07,55.1,9900.0,44.6727,44.7133,44.6484,44.6727,9900.0
2008-11-05 11:05:00,55.1,55.26,55.1,55.14,7000.0,44.6727,44.8024,44.6727,44.7051,7000.0
2008-11-05 11:10:00,55.12,55.24,55.11,55.22,7500.0,44.6889,44.7862,44.6808,44.77,7500.0
2008-11-05 11:15:00,55.23,55.23,55.0,55.06,8600.0,44.7781,44.7781,44.5916,44.6403,8600.0
2008-11-05 11:20:00,55.09,55.11,55.0,55.03,16100.0,44.6646,44.6808,44.5916,44.616,16100.0
2008-11-05 11:25:00,55.0,55.02,54.95,54.98,5800.0,44.5916,44.6079,44.5511,44.5754,5800.0
2008-11-05 11:30:00,54.95,54.95,54.82,54.9,14000.0,44.5511,44.5511,44.4457,44.5106,14000.0
2008-11-05 11:35:00,54.9,54.93,54.84,54.86,7600.0,44.5106,44.5349,44.4619,44.4781,7600.0
2008-11-05 11:40:00,54.87,54.89,54.75,54.76,10200.0,44.4862,44.5025,44.389,44.3971,10200.0
2008-11-05 11:45:00,54.76,54.76,54.57,54.66,10000.0,44.3971,44.3971,44.243,44.316,10000.0
2008-11-05 11:50:00,54.64,54.67,54.6,54.61,8100.0,44.2998,44.3241,44.2673,44.2754,8100.0
2008-11-05 11:55:00,54.6,54.63,54.5,54.59,10200.0,44.2673,44.2917,44.1863,44.2592,10200.0
2008-11-05 12:00:00,54.61,54.67,54.6,54.6,7200.0,44.2754,44.3241,44.2673,44.2673,7200.0
2008-11-05 12:05:00,54.6,54.61,54.51,54.53,5200.0,44.2673,44.2754,44.1944,44.2106,5200.0
2008-11-05 12:10:00,54.52,54.52,54.26,54.28,8300.0,44.2025,44.2025,43.9917,44.0079,8300.0
2008-11-05 12:15:00,54.29,54.29,54.08,54.16,13200.0,44.016,44.016,43.8457,43.9106,13200.0
2008-11-05 12:20:00,54.17,54.28,54.16,54.18,9100.0,43.9187,44.0079,43.9106,43.9268,9100.0
2008-11-05 12:25:00,54.16,54.17,53.73,53.79,15100.0,43.9106,43.9187,43.562,43.6106,15100.0
2008-11-05 12:30:00,53.81,53.92,53.8,53.8,8300.0,43.6268,43.716,43.6187,43.6187,8300.0
2008-11-05 12:35:00,53.82,53.82,53.65,53.65,17500.0,43.6349,43.6349,43.4971,43.4971,17500.0
2008-11-05 12:40:00,53.67,53.7,53.53,53.6,14400.0,43.5133,43.5377,43.3998,43.4566,14400.0
2008-11-05 12:45:00,53.61,53.72,53.61,53.72,5200.0,43.4647,43.5539,43.4647,43.5539,5200.0
2008-11-05 12:50:00,53.7,53.7,53.52,53.56,7100.0,43.5377,43.5377,43.3917,43.4242,7100.0
2008-11-05 12:55:00,53.55,53.65,53.49,53.65,11800.0,43.416,43.4971,43.3674,43.4971,11800.0
2008-11-05 13:00:00,53.67,53.72,53.53,53.53,18600.0,43.5133,43.5539,43.3998,43.3998,18600.0
2008-11-05 13:05:00,53.56,53.74,53.49,53.71,21400.0,43.4242,43.5701,43.3674,43.5458,21400.0
2008-11-05 13:10:00,53.73,53.82,53.72,53.82,10600.0,43.562,43.6349,43.5539,43.6349,10600.0
2008-11-05 13:15:00,53.82,53.91,53.81,53.86,7900.0,43.6349,43.7079,43.6268,43.6674,7900.0
2008-11-05 13:20:00,53.87,53.87,53.62,53.77,14200.0,43.6755,43.6755,43.4728,43.5944,14200.0
2008-11-05 13:25:00,53.75,53.86,53.7,53.77,12800.0,43.5782,43.6674,43.5377,43.5944,12800.0
2008-11-05 13:30:00,53.79,53.8,53.55,53.57,11800.0,43.6106,43.6187,43.416,43.4323,11800.0
2008-11-05 13:35:00,53.57,53.59,53.51,53.54,10200.0,43.4323,43.4485,43.3836,43.4079,10200.0
2008-11-05 13:40:00,53.51,53.75,53.49,53.72,7200.0,43.3836,43.5782,43.3674,43.5539,7200.0
2008-11-05 13:45:00,53.73,53.76,53.59,53.7,8600.0,43.562,43.5863,43.4485,43.5377,8600.0
2008-11-05 13:50:00,53.7,53.87,53.67,53.71,17600.0,43.5377,43.6755,43.5133,43.5458,17600.0
2008-11-05 13:55:00,53.66,53.66,53.51,53.59,10200.0,43.5052,43.5052,43.3836,43.4485,10200.0
2008-11-05 14:00:00,53.57,53.72,53.51,53.52,13900.0,43.4323,43.5539,43.3836,43.3917,13900.0
2008-11-05 14:05:00,53.51,53.51,53.35,53.39,15300.0,43.3836,43.3836,43.2539,43.2863,15300.0
2008-11-05 14:10:00,53.38,53.58,53.36,53.58,13400.0,43.2782,43.4404,43.262,43.4404,13400.0
2008-11-05 14:15:00,53.56,53.61,53.49,53.57,9900.0,43.4242,43.4647,43.3674,43.4323,9900.0
2008-11-05 14:20:00,53.55,53.57,53.42,53.42,13200.0,43.416,43.4323,43.3106,43.3106,13200.0
2008-11-05 14:25:00,53.42,53.55,53.32,53.54,15100.0,43.3106,43.416,43.2296,43.4079,15100.0
2008-11-05 14:30:00,53.54,53.9,53.51,53.87,24300.0,43.4079,43.6998,43.3836,43.6755,24300.0
2008-11-05 14:35:00,53.89,53.95,53.73,53.77,12500.0,43.6917,43.7403,43.562,43.5944,12500.0
2008-11-05 14:40:00,53.77,53.77,53.62,53.69,7500.0,43.5944,43.5944,43.4728,43.5296,7500.0
2008-11-05 14:45:00,53.7,53.74,53.53,53.59,12000.0,43.5377,43.5701,43.3998,43.4485,12000.0
2008-11-05 14:50:00,53.6,53.75,53.5,53.75,16600.0,43.4566,43.5782,43.3755,43.5782,16600.0
2008-11-05 14:55:00,53.75,53.86,53.66,53.66,18900.0,43.5782,43.6674,43.5052,43.5052,18900.0
2008-11-05 15:00:00,53.67,53.81,53.61,53.75,17900.0,43.5133,43.6268,43.4647,43.5782,17900.0
2008-11-05 15:05:00,53.77,53.92,53.65,53.71,16700.0,43.5944,43.716,43.4971,43.5458,16700.0
2008-11-05 15:10:00,53.68,53.7,53.5,53.52,18000.0,43.5214,43.5377,43.3755,43.3917,18000.0
2008-11-05 15:15:00,53.51,53.63,53.44,53.6,13700.0,43.3836,43.4809,43.3269,43.4566,13700.0
2008-11-05 15:20:00,53.6,53.6,53.28,53.38,23400.0,43.4566,43.4566,43.1971,43.2782,23400.0
2008-11-05 15:25:00,53.38,53.44,53.3,53.4,14900.0,43.2782,43.3269,43.2134,43.2944,14900.0
2008-11-05 15:30:00,53.4,53.43,53.19,53.29,44500.0,43.2944,43.3188,43.1242,43.2052,44500.0
2008-11-05 15:35:00,53.3,53.35,53.03,53.1,40900.0,43.2134,43.2539,42.9945,43.0512,40900.0
2008-11-05 15:40:00,53.09,53.24,53.07,53.24,46000.0,43.0431,43.1647,43.0269,43.1647,46000.0
2008-11-05 15:45:00,53.25,53.77,53.21,53.55,44800.0,43.1728,43.5944,43.1404,43.416,44800.0
2008-11-05 15:50:00,53.57,53.57,52.95,52.96,55500.0,43.4323,43.4323,42.9296,42.9377,55500.0
2008-11-05 15:55:00,52.96,53.12,52.81,53.09,102800.0,42.9377,43.0674,42.8161,43.0431,102800.0
2008-11-06 09:30:00,52.9,52.9,52.26,52.65,32800.0,42.8891,42.8891,42.3702,42.6864,32800.0
2008-11-06 09:35:00,52.64,52.95,52.52,52.77,30700.0,42.6783,42.9296,42.581,42.7837,30700.0
2008-11-06 09:40:00,52.79,52.89,52.33,52.75,33200.0,42.7999,42.8809,42.4269,42.7674,33200.0
2008-11-06 09:45:00,52.81,52.93,52.61,52.86,25200.0,42.8161,42.9134,42.6539,42.8566,25200.0
2008-11-06 09:50:00,52.81,52.85,52.45,52.57,32100.0,42.8161,42.8485,42.5242,42.6215,32100.0
2008-11-06 09:55:00,52.54,52.73,52.49,52.67,20600.0,42.5972,42.7512,42.5566,42.7026,20600.0
2008-11-06 10:00:00,52.65,52.65,52.32,52.57,22600.0,42.6864,42.6864,42.4188,42.6215,22600.0
2008-11-06 10:05:00,52.57,52.65,52.41,52.64,19800.0,42.6215,42.6864,42.4918,42.6783,19800.0
2008-11-06 10:10:00,52.63,52.77,52.43,52.58,23800.0,42.6701,42.7837,42.508,42.6296,23800.0
2008-11-06 10:15:00,52.59,53.02,52.59,52.93,12600.0,42.6377,42.9863,42.6377,42.9134,12600.0
2008-11-06 10:20:00,52.94,52.96,52.8,52.9,18500.0,42.9215,42.9377,42.808,42.8891,18500.0
2008-11-06 10:25:00,52.9,52.91,52.74,52.81,17400.0,42.8891,42.8972,42.7593,42.8161,17400.0
2008-11-06 10:30:00,52.83,53.0,52.69,52.98,31600.0,42.8323,42.9701,42.7188,42.9539,31600.0
2008-11-06 10:35:00,52.98,52.98,52.45,52.52,50500.0,42.9539,42.9539,42.5242,42.581,50500.0
2008-11-06 10:40:00,52.5,52.51,52.12,52.15,26400.0,42.5647,42.5729,42.2567,42.281,26400.0
2008-11-06 10:45:00,52.15,52.15,52.04,52.05,41600.0,42.281,42.281,42.1918,42.1999,41600.0
2008-11-06 10:50:00,52.06,52.12,51.89,52.04,36200.0,42.208,42.2567,42.0702,42.1918,36200.0
2008-11-06 10:55:00,52.03,52.06,51.83,52.05,21700.0,42.1837,42.208,42.0215,42.1999,21700.0
2008-11-06 11:00:00,52.05,52.06,51.77,51.81,36100.0,42.1999,42.208,41.9729,42.0053,36100.0
2008-11-06 11:05:00,51.8,51.85,51.63,51.64,36800.0,41.9972,42.0378,41.8594,41.8675,36800.0
2008-11-06 11:10:00,51.63,51.75,51.47,51.71,30500.0,41.8594,41.9567,41.7297,41.9243,30500.0
2008-11-06 11:15:00,51.69,51.78,51.56,51.58,36600.0,41.908,41.981,41.8026,41.8189,36600.0
2008-11-06 11:20:00,51.6,51.61,51.47,51.47,25300.0,41.8351,41.8432,41.7297,41.7297,25300.0
2008-11-06 11:25:00,51.47,51.6,51.45,51.55,24100.0,41.7297,41.8351,41.7135,41.7945,24100.0
2008-11-06 11:30:00,51.53,51.59,51.45,51.48,32000.0,41.7783,41.827,41.7135,41.7378,32000.0
2008-11-06 11:35:00,51.47,51.5,51.25,51.37,30400.0,41.7297,41.754,41.5513,41.6486,30400.0
2008-11-06 11:40:00,51.38,51.56,51.36,51.52,23200.0,41.6567,41.8026,41.6405,41.7702,23200.0
2008-11-06 11:45:00,51.52,51.65,51.48,51.63,16900.0,41.7702,41.8756,41.7378,41.8594,16900.0
2008-11-06 11:50:00,51.64,51.66,51.51,51.53,25900.0,41.8675,41.8837,41.7621,41.7783,25900.0
2008-11-06 11:55:00,51.55,51.67,51.53,51.61,16100.0,41.7945,41.8918,41.7783,41.8432,16100.0
2008-11-06 12:00:00,51.59,51.65,51.45,51.6,25200.0,41.827,41.8756,41.7135,41.8351,25200.0
2008-11-06 12:05:00,51.63,51.73,51.46,51.54,21800.0,41.8594,41.9405,41.7216,41.7864,21800.0
2008-11-06 12:10:00,51.54,51.6,51.5,51.5,34200.0,41.7864,41.8351,41.754,41.754,34200.0
2008-11-06 12:15:00,51.5,51.54,51.43,51.49,16100.0,41.754,41.7864,41.6972,41.7459,16100.0
2008-11-06 12:20:00,51.49,51.53,51.34,51.49,47100.0,41.7459,41.7783,41.6243,41.7459,47100.0
2008-11-06 12:25:00,51.43,51.56,51.39,51.45,15800.0,41.6972,41.8026,41.6648,41.7135,15800.0
2008-11-06 12:30:00,51.45,51.59,51.41,51.56,29500.0,41.7135,41.827,41.681,41.8026,29500.0
2008-11-06 12:35:00,51.56,51.59,51.45,51.46,31600.0,41.8026,41.827,41.7135,41.7216,31600.0
2008-11-06 12:40:00,51.46,51.59,51.41,51.57,26700.0,41.7216,41.827,41.681,41.8107,26700.0
2008-11-06 12:45:00,51.56,51.8,51.52,51.75,19800.0,41.8026,41.9972,41.7702,41.9567,19800.0
2008-11-06 12:50:00,51.78,51.89,51.77,51.82,17500.0,41.981,42.0702,41.9729,42.0134,17500.0
2008-11-06 12:55:00,51.82,51.84,51.63,51.68,20200.0,42.0134,42.0296,41.8594,41.8999,20200.0
2008-11-06 13:00:00,51.69,51.71,51.57,51.63,40700.0,41.908,41.9243,41.8107,41.8594,40700.0
2008-11-06 13:05:00,51.62,51.62,51.32,51.41,53500.0,41.8513,41.8513,41.6081,41.681,53500.0
2008-11-06 13:10:00,51.41,51.41,51.15,51.24,32500.0,41.681,41.681,41.4702,41.5432,32500.0
2008-11-06 13:15:00,51.24,51.27,51.0,51.06,17600.0,41.5432,41.5675,41.3486,41.3973,17600.0
2008-11-06 13:20:00,51.09,51.41,51.06,51.35,44100.0,41.4216,41.681,41.3973,41.6324,44100.0
2008-11-06 13:25:00,51.38,51.44,51.29,51.34,43500.0,41.6567,41.7053,41.5837,41.6243,43500.0
2008-11-06 13:30:00,51.36,51.5,51.34,51.5,25800.0,41.6405,41.754,41.6243,41.754,25800.0
2008-11-06 13:35:00,51.5,51.51,51.36,51.5,26900.0,41.754,41.7621,41.6405,41.754,26900.0
2008-11-06 13:40:00,51.49,51.49,51.25,51.3,16100.0,41.7459,41.7459,41.5513,41.5918,16100.0
2008-11-06 13:45:00,51.33,51.4,51.3,51.33,29400.0,41.6162,41.6729,41.5918,41.6162,29400.0
2008-11-06 13:50:00,51.36,51.41,51.26,51.4,31700.0,41.6405,41.681,41.5594,41.6729,31700.0
2008-11-06 13:55:00,51.41,51.58,51.41,51.53,24500.0,41.681,41.8189,41.681,41.7783,24500.0
2008-11-06 14:00:00,51.5,51.68,51.5,51.5,27400.0,41.754,41.8999,41.754,41.754,27400.0
2008-11-06 14:05:00,51.49,51.7,51.43,51.59,42800.0,41.7459,41.9161,41.6972,41.827,42800.0
2008-11-06 14:10:00,51.6,51.68,51.43,51.45,32300.0,41.8351,41.8999,41.6972,41.7135,32300.0
2008-11-06 14:15:00,51.46,51.64,51.4,51.62,21800.0,41.7216,41.8675,41.6729,41.8513,21800.0
2008-11-06 14:20:00,51.61,51.77,51.49,51.72,26200.0,41.8432,41.9729,41.7459,41.9324,26200.0
2008-11-06 14:25:00,51.73,51.76,51.52,51.62,29300.0,41.9405,41.9648,41.7702,41.8513,29300.0
2008-11-06 14:30:00,51.66,51.84,51.63,51.78,15700.0,41.8837,42.0296,41.8594,41.981,15700.0
2008-11-06 14:35:00,51.76,52.17,51.66,52.13,30200.0,41.9648,42.2972,41.8837,42.2648,30200.0
2008-11-06 14:40:00,52.13,52.14,51.91,51.99,43900.0,42.2648,42.2729,42.0864,42.1513,43900.0
2008-11-06 14:45:00,52.0,52.0,51.76,51.8,21600.0,42.1594,42.1594,41.9648,41.9972,21600.0
2008-11-06 14:50:00,51.78,51.82,51.63,51.64,52100.0,41.981,42.0134,41.8594,41.8675,52100.0
2008-11-06 14:55:00,51.66,51.8,51.54,51.75,25500.0,41.8837,41.9972,41.7864,41.9567,25500.0
2008-11-06 15:00:00,51.74,51.83,51.53,51.61,38400.0,41.9486,42.0215,41.7783,41.8432,38400.0
2008-11-06 15:05:00,51.58,51.6,51.36,51.39,20500.0,41.8189,41.8351,41.6405,41.6648,20500.0
2008-11-06 15:10:00,51.42,51.5,51.31,51.4,39600.0,41.6891,41.754,41.5999,41.6729,39600.0
2008-11-06 15:15:00,51.4,51.58,51.4,51.58,16400.0,41.6729,41.8189,41.6729,41.8189,16400.0
2008-11-06 15:20:00,51.58,51.61,51.39,51.44,39300.0,41.8189,41.8432,41.6648,41.7053,39300.0
2008-11-06 15:25:00,51.42,51.44,51.22,51.29,59900.0,41.6891,41.7053,41.527,41.5837,59900.0
2008-11-06 15:30:00,51.25,51.42,51.18,51.4,41000.0,41.5513,41.6891,41.4945,41.6729,41000.0
2008-11-06 15:35:00,51.39,51.48,51.0,51.01,86900.0,41.6648,41.7378,41.3486,41.3567,86900.0
2008-11-06 15:40:00,51.01,51.4,51.0,51.3,102700.0,41.3567,41.6729,41.3486,41.5918,102700.0
2008-11-06 15:45:00,51.28,51.52,51.16,51.19,81400.0,41.5756,41.7702,41.4783,41.5027,81400.0
2008-11-06 15:50:00,51.19,51.28,50.97,50.97,60000.0,41.5027,41.5756,41.3243,41.3243,60000.0
2008-11-06 15:55:00,50.98,51.3,50.95,51.23,170900.0,41.3324,41.5918,41.3081,41.5351,170900.0
2008-11-07 09:30:00,51.08,51.24,50.78,51.12,195300.0,41.4135,41.5432,41.1702,41.4459,195300.0
2008-11-07 09:35:00,51.17,51.17,50.9,51.0,38100.0,41.4864,41.4864,41.2675,41.3486,38100.0
2008-11-07 09:40:00,50.99,51.05,50.59,50.95,89200.0,41.3405,41.3892,41.0162,41.3081,89200.0
2008-11-07 09:45:00,50.95,51.0,50.73,50.78,90900.0,41.3081,41.3486,41.1297,41.1702,90900.0
2008-11-07 09:50:00,50.77,50.78,50.59,50.68,40600.0,41.1621,41.1702,41.0162,41.0892,40600.0
2008-11-07 09:55:00,50.69,50.72,50.56,50.56,50100.0,41.0973,41.1216,40.9919,40.9919,50100.0
2008-11-07 10:00:00,50.59,50.72,50.57,50.65,88600.0,41.0162,41.1216,41.0,41.0648,88600.0
2008-11-07 10:05:00,50.65,50.82,50.57,50.75,71700.0,41.0648,41.2027,41.0,41.1459,71700.0
2008-11-07 10:10:00,50.76,50.8,50.65,50.7,47300.0,41.154,41.1865,41.0648,41.1054,47300.0
2008-11-07 10:15:00,50.7,50.75,50.61,50.65,35900.0,41.1054,41.1459,41.0324,41.0648,35900.0
2008-11-07 10:20:00,50.69,50.75,50.65,50.68,35500.0,41.0973,41.1459,41.0648,41.0892,35500.0
2008-11-07 10:25:00,50.68,50.7,50.57,50.7,100400.0,41.0892,41.1054,41.0,41.1054,100400.0
2008-11-07 10:30:00,50.69,50.71,50.6,50.67,41700.0,41.0973,41.1135,41.0243,41.0811,41700.0
2008-11-07 10:35:00,50.68,50.8,50.68,50.74,53900.0,41.0892,41.1865,41.0892,41.1378,53900.0
2008-11-07 10:40:00,50.75,50.78,50.69,50.77,42900.0,41.1459,41.1702,41.0973,41.1621,42900.0
2008-11-07 10:45:00,50.77,50.88,50.76,50.77,53400.0,41.1621,41.2513,41.154,41.1621,53400.0
2008-11-07 10:50:00,50.77,50.89,50.76,50.79,34100.0,41.1621,41.2594,41.154,41.1784,34100.0
2008-11-07 10:55:00,50.8,50.8,50.7,50.74,31100.0,41.1865,41.1865,41.1054,41.1378,31100.0
2008-11-07 11:00:00,50.73,50.79,50.69,50.71,32800.0,41.1297,41.1784,41.0973,41.1135,32800.0
2008-11-07 11:05:00,50.72,50.8,50.66,50.71,28500.0,41.1216,41.1865,41.073,41.1135,28500.0
2008-11-07 11:10:00,50.71,50.76,50.69,50.76,36200.0,41.1135,41.154,41.0973,41.154,36200.0
2008-11-07 11:15:00,50.76,50.8,50.48,50.58,52300.0,41.154,41.1865,40.927,41.0081,52300.0
2008-11-07 11:20:00,50.58,50.64,50.43,50.51,30100.0,41.0081,41.0567,40.8865,40.9513,30100.0
2008-11-07 11:25:00,50.52,50.52,50.36,50.45,42000.0,40.9595,40.9595,40.8297,40.9027,42000.0
2008-11-07 11:30:00,50.41,50.56,50.36,50.55,27300.0,40.8703,40.9919,40.8297,40.9838,27300.0
2008-11-07 11:35:00,50.53,50.65,50.53,50.65,35100.0,40.9676,41.0648,40.9676,41.0648,35100.0
2008-11-07 11:40:00,50.65,50.7,50.59,50.65,29700.0,41.0648,41.1054,41.0162,41.0648,29700.0
2008-11-07 11:45:00,50.65,50.69,50.59,50.69,31300.0,41.0648,41.0973,41.0162,41.0973,31300.0
2008-11-07 11:50:00,50.68,50.74,50.66,50.7,31800.0,41.0892,41.1378,41.073,41.1054,31800.0
2008-11-07 11:55:00,50.69,50.71,50.53,50.65,46800.0,41.0973,41.1135,40.9676,41.0648,46800.0
2008-11-07 12:00:00,50.65,50.7,50.61,50.65,54000.0,41.0648,41.1054,41.0324,41.0648,54000.0
2008-11-07 12:05:00,50.65,50.73,50.65,50.66,24100.0,41.0648,41.1297,41.0648,41.073,24100.0
2008-11-07 12:10:00,50.69,50.69,50.52,50.58,21900.0,41.0973,41.0973,40.9595,41.0081,21900.0
2008-11-07 12:15:00,50.59,50.63,50.47,50.5,20500.0,41.0162,41.0486,40.9189,40.9432,20500.0
2008-11-07 12:20:00,50.5,50.51,50.31,50.48,73700.0,40.9432,40.9513,40.7892,40.927,73700.0
2008-11-07 12:25:00,50.47,50.52,50.47,50.49,26300.0,40.9189,40.9595,40.9189,40.9351,26300.0
2008-11-07 12:30:00,50.5,50.5,50.37,50.46,28800.0,40.9432,40.9432,40.8378,40.9108,28800.0
2008-11-07 12:35:00,50.44,50.52,50.41,50.5,20500.0,40.8946,40.9595,40.8703,40.9432,20500.0
2008-11-07 12:40:00,50.5,50.51,50.48,50.5,72300.0,40.9432,40.9513,40.927,40.9432,72300.0
2008-11-07 12:45:00,50.49,50.53,50.49,50.52,52500.0,40.9351,40.9676,40.9351,40.9595,52500.0
2008-11-07 12:50:00,50.54,50.54,50.48,50.51,13600.0,40.9757,40.9757,40.927,40.9513,13600.0
2008-11-07 12:55:00,50.51,50.55,50.49,50.51,31200.0,40.9513,40.9838,40.9351,40.9513,31200.0
2008-11-07 13:00:00,50.53,50.58,50.49,50.52,24000.0,40.9676,41.0081,40.9351,40.9595,24000.0
2008-11-07 13:05:00,50.52,50.6,50.48,50.5,14700.0,40.9595,41.0243,40.927,40.9432,14700.0
2008-11-07 13:10:00,50.52,50.56,50.43,50.56,12200.0,40.9595,40.9919,40.8865,40.9919,12200.0
2008-11-07 13:15:00,50.58,50.61,50.52,50.53,28200.0,41.0081,41.0324,40.9595,40.9676,28200.0
2008-11-07 13:20:00,50.55,50.65,50.53,50.6,14900.0,40.9838,41.0648,40.9676,41.0243,14900.0
2008-11-07 13:25:00,50.61,50.72,50.59,50.67,22400.0,41.0324,41.1216,41.0162,41.0811,22400.0
2008-11-07 13:30:00,50.69,50.73,50.58,50.6,24600.0,41.0973,41.1297,41.0081,41.0243,24600.0
2008-11-07 13:35:00,50.58,50.6,50.44,50.51,66500.0,41.0081,41.0243,40.8946,40.9513,66500.0
2008-11-07 13:40:00,50.5,50.52,50.46,50.51,20400.0,40.9432,40.9595,40.9108,40.9513,20400.0
2008-11-07 13:45:00,50.5,50.55,50.5,50.54,18100.0,40.9432,40.9838,40.9432,40.9757,18100.0
2008-11-07 13:50:00,50.54,50.66,50.52,50.65,35200.0,40.9757,41.073,40.9595,41.0648,35200.0
2008-11-07 13:55:00,50.65,50.75,50.64,50.73,32800.0,41.0648,41.1459,41.0567,41.1297,32800.0
2008-11-07 14:00:00,50.72,50.75,50.64,50.74,28800.0,41.1216,41.1459,41.0567,41.1378,28800.0
2008-11-07 14:05:00,50.73,50.79,50.66,50.66,13000.0,41.1297,41.1784,41.073,41.073,13000.0
2008-11-07 14:10:00,50.69,50.78,50.68,50.78,19300.0,41.0973,41.1702,41.0892,41.1702,19300.0
2008-11-07 14:15:00,50.77,50.78,50.75,50.76,30000.0,41.1621,41.1702,41.1459,41.154,30000.0
2008-11-07 14:20:00,50.75,50.79,50.62,50.62,37400.0,41.1459,41.1784,41.0405,41.0405,37400.0
2008-11-07 14:25:00,50.62,50.75,50.61,50.74,7500.0,41.0405,41.1459,41.0324,41.1378,7500.0
2008-11-07 14:30:00,50.72,50.8,50.72,50.79,26600.0,41.1216,41.1865,41.1216,41.1784,26600.0
2008-11-07 14:35:00,50.79,50.88,50.76,50.84,39100.0,41.1784,41.2513,41.154,41.2189,39100.0
2008-11-07 14:40:00,50.84,50.89,50.75,50.77,24500.0,41.2189,41.2594,41.1459,41.1621,24500.0
2008-11-07 14:45:00,50.77,50.9,50.76,50.77,18900.0,41.1621,41.2675,41.154,41.1621,18900.0
2008-11-07 14:50:00,50.77,50.86,50.59,50.66,47100.0,41.1621,41.2351,41.0162,41.073,47100.0
2008-11-07 14:55:00,50.65,50.67,50.4,50.4,75400.0,41.0648,41.0811,40.8622,40.8622,75400.0
2008-11-07 15:00:00,50.4,50.54,50.32,50.32,51500.0,40.8622,40.9757,40.7973,40.7973,51500.0
2008-11-07 15:05:00,50.36,50.4,50.25,50.36,56800.0,40.8297,40.8622,40.7405,40.8297,56800.0
2008-11-07 15:10:00,50.37,50.64,50.31,50.57,24700.0,40.8378,41.0567,40.7892,41.0,24700.0
2008-11-07 15:15:00,50.54,50.63,50.43,50.55,43400.0,40.9757,41.0486,40.8865,40.9838,43400.0
2008-11-07 15:20:00,50.54,50.59,50.41,50.51,57900.0,40.9757,41.0162,40.8703,40.9513,57900.0
2008-11-07 15:25:00,50.5,50.57,50.43,50.45,55400.0,40.9432,41.0,40.8865,40.9027,55400.0
2008-11-07 15:30:00,50.48,50.69,50.39,50.64,65100.0,40.927,41.0973,40.8541,41.0567,65100.0
2008-11-07 15:35:00,50.65,50.71,50.64,50.67,31400.0,41.0648,41.1135,41.0567,41.0811,31400.0
2008-11-07 15:40:00,50.68,50.78,50.6,50.7,61000.0,41.0892,41.1702,41.0243,41.1054,61000.0
2008-11-07 15:45:00,50.7,50.71,50.48,50.53,61600.0,41.1054,41.1135,40.927,40.9676,61600.0
2008-11-07 15:50:00,50.54,50.74,50.43,50.7,59100.0,40.9757,41.1378,40.8865,41.1054,59100.0
2008-11-07 15:55:00,50.7,50.94,50.68,50.81,97000.0,41.1054,41.3,41.0892,41.1946,97000.0
2008-11-10 09:30:00,50.53,52.0,50.53,51.96,73500.0,40.9676,42.1594,40.9676,42.1269,73500.0
2008-11-10 09:35:00,51.93,51.96,51.11,51.24,38400.0,42.1026,42.1269,41.4378,41.5432,38400.0
2008-11-10 09:40:00,51.24,51.47,51.02,51.03,30300.0,41.5432,41.7297,41.3648,41.3729,30300.0
2008-11-10 09:45:00,51.1,51.16,50.8,50.8,42700.0,41.4297,41.4783,41.1865,41.1865,42700.0
2008-11-10 09:50:00,50.8,50.92,50.75,50.75,51900.0,41.1865,41.2838,41.1459,41.1459,51900.0
2008-11-10 09:55:00,50.79,50.8,50.53,50.6,48300.0,41.1784,41.1865,40.9676,41.0243,48300.0
2008-11-10 10:00:00,50.63,50.84,50.53,50.84,37600.0,41.0486,41.2189,40.9676,41.2189,37600.0
2008-11-10 10:05:00,50.85,51.14,50.76,51.05,16100.0,41.227,41.4621,41.154,41.3892,16100.0
2008-11-10 10:10:00,51.05,51.09,50.99,51.02,21000.0,41.3892,41.4216,41.3405,41.3648,21000.0
2008-11-10 10:15:00,51.01,51.18,51.0,51.18,15500.0,41.3567,41.4945,41.3486,41.4945,15500.0
2008-11-10 10:20:00,51.19,51.19,51.01,51.05,34800.0,41.5027,41.5027,41.3567,41.3892,34800.0
2008-11-10 10:25:00,51.08,51.3,51.04,51.21,31500.0,41.4135,41.5918,41.381,41.5189,31500.0
2008-11-10 10:30:00,51.24,51.37,51.24,51.3,17300.0,41.5432,41.6486,41.5432,41.5918,17300.0
2008-11-10 10:35:00,51.32,51.46,51.21,51.45,19300.0,41.6081,41.7216,41.5189,41.7135,19300.0
2008-11-10 10:40:00,51.42,51.59,51.37,51.54,18200.0,41.6891,41.827,41.6486,41.7864,18200.0
2008-11-10 10:45:00,51.55,51.58,51.38,51.39,16900.0,41.7945,41.8189,41.6567,41.6648,16900.0
2008-11-10 10:50:00,51.38,51.41,51.34,51.37,19400.0,41.6567,41.681,41.6243,41.6486,19400.0
2008-11-10 10:55:00,51.41,51.45,51.34,51.41,16600.0,41.681,41.7135,41.6243,41.681,16600.0
2008-11-10 11:00:00,51.41,51.41,51.12,51.28,33700.0,41.681,41.681,41.4459,41.5756,33700.0
2008-11-10 11:05:00,51.3,51.4,51.3,51.4,13100.0,41.5918,41.6729,41.5918,41.6729,13100.0
2008-11-10 11:10:00,51.37,51.46,51.3,51.42,10100.0,41.6486,41.7216,41.5918,41.6891,10100.0
2008-11-10 11:15:00,51.43,51.46,51.32,51.42,10900.0,41.6972,41.7216,41.6081,41.6891,10900.0
2008-11-10 11:20:00,51.42,51.53,51.36,51.5,14300.0,41.6891,41.7783,41.6405,41.754,14300.0
2008-11-10 11:25:00,51.49,51.65,51.48,51.51,15700.0,41.7459,41.8756,41.7378,41.7621,15700.0
2008-11-10 11:30:00,51.56,51.65,51.52,51.55,19800.0,41.8026,41.8756,41.7702,41.7945,19800.0
2008-11-10 11:35:00,51.53,51.78,51.52,51.73,19000.0,41.7783,41.981,41.7702,41.9405,19000.0
2008-11-10 11:40:00,51.71,51.72,51.48,51.59,18000.0,41.9243,41.9324,41.7378,41.827,18000.0
2008-11-10 11:45:00,51.58,51.59,51.37,51.38,8200.0,41.8189,41.827,41.6486,41.6567,8200.0
2008-11-10 11:50:00,51.37,51.38,51.16,51.16,14100.0,41.6486,41.6567,41.4783,41.4783,14100.0
2008-11-10 11:55:00,51.1,51.13,51.05,51.12,13000.0,41.4297,41.454,41.3892,41.4459,13000.0
2008-11-10 12:00:00,51.12,51.12,51.06,51.1,13200.0,41.4459,41.4459,41.3973,41.4297,13200.0
2008-11-10 12:05:00,51.11,51.12,51.05,51.07,8800.0,41.4378,41.4459,41.3892,41.4054,8800.0
2008-11-10 12:10:00,51.09,51.1,51.02,51.02,10000.0,41.4216,41.4297,41.3648,41.3648,10000.0
2008-11-10 12:15:00,51.06,51.06,50.98,51.01,12300.0,41.3973,41.3973,41.3324,41.3567,12300.0
2008-11-10 12:20:00,51.0,51.05,50.85,50.88,16600.0,41.3486,41.3892,41.227,41.2513,16600.0
2008-11-10 12:25:00,50.88,50.9,50.81,50.84,8300.0,41.2513,41.2675,41.1946,41.2189,8300.0
2008-11-10 12:30:00,50.84,50.9,50.77,50.89,18000.0,41.2189,41.2675,41.1621,41.2594,18000.0
2008-11-10 12:35:00,50.89,50.89,50.7,50.8,14900.0,41.2594,41.2594,41.1054,41.1865,14900.0
2008-11-10 12:40:00,50.81,50.85,50.64,50.74,15000.0,41.1946,41.227,41.0567,41.1378,15000.0
2008-11-10 12:45:00,50.75,50.75,50.64,50.64,14500.0,41.1459,41.1459,41.0567,41.0567,14500.0
2008-11-10 12:50:00,50.66,50.68,50.38,50.39,16300.0,41.073,41.0892,40.8459,40.8541,16300.0
2008-11-10 12:55:00,50.35,50.47,50.35,50.46,11100.0,40.8216,40.9189,40.8216,40.9108,11100.0
2008-11-10 13:00:00,50.45,50.47,50.31,50.31,17200.0,40.9027,40.9189,40.7892,40.7892,17200.0
2008-11-10 13:05:00,50.32,50.4,50.31,50.4,10400.0,40.7973,40.8622,40.7892,40.8622,10400.0
2008-11-10 13:10:00,50.39,50.44,50.32,50.35,18800.0,40.8541,40.8946,40.7973,40.8216,18800.0
2008-11-10 13:15:00,50.33,50.35,50.14,50.23,35900.0,40.8054,40.8216,40.6514,40.7243,35900.0
2008-11-10 13:20:00,50.23,50.29,50.11,50.11,22700.0,40.7243,40.773,40.627,40.627,22700.0
2008-11-10 13:25:00,50.13,50.34,50.11,50.26,28100.0,40.6433,40.8135,40.627,40.7487,28100.0
2008-11-10 13:30:00,50.28,50.33,50.18,50.2,20800.0,40.7649,40.8054,40.6838,40.7,20800.0
2008-11-10 13:35:00,50.22,50.29,50.2,50.25,18800.0,40.7162,40.773,40.7,40.7405,18800.0
2008-11-10 13:40:00,50.29,50.29,50.17,50.19,18200.0,40.773,40.773,40.6757,40.6919,18200.0
2008-11-10 13:45:00,50.19,50.23,50.12,50.2,20300.0,40.6919,40.7243,40.6351,40.7,20300.0
2008-11-10 13:50:00,50.21,50.35,50.19,50.25,21500.0,40.7081,40.8216,40.6919,40.7405,21500.0
2008-11-10 13:55:00,50.25,50.45,50.25,50.37,35000.0,40.7405,40.9027,40.7405,40.8378,35000.0
2008-11-10 14:00:00,50.37,50.41,50.31,50.4,23000.0,40.8378,40.8703,40.7892,40.8622,23000.0
2008-11-10 14:05:00,50.42,50.59,50.39,50.58,15300.0,40.8784,41.0162,40.8541,41.0081,15300.0
2008-11-10 14:10:00,50.58,50.59,50.36,50.37,33800.0,41.0081,41.0162,40.8297,40.8378,33800.0
2008-11-10 14:15:00,50.38,50.45,50.15,50.16,25200.0,40.8459,40.9027,40.6595,40.6676,25200.0
2008-11-10 14:20:00,50.2,50.24,49.9,49.95,61200.0,40.7,40.7324,40.4568,40.4973,61200.0
2008-11-10 14:25:00,49.98,50.11,49.9,49.98,40300.0,40.5216,40.627,40.4568,40.5216,40300.0
2008-11-10 14:30:00,49.98,50.0,49.82,49.9,30500.0,40.5216,40.5379,40.3919,40.4568,30500.0
2008-11-10 14:35:00,49.9,50.0,49.9,49.97,13500.0,40.4568,40.5379,40.4568,40.5135,13500.0
2008-11-10 14:40:00,49.99,50.05,49.99,50.05,20900.0,40.5297,40.5784,40.5297,40.5784,20900.0
2008-11-10 14:45:00,50.06,50.1,49.87,49.9,26400.0,40.5865,40.6189,40.4325,40.4568,26400.0
2008-11-10 14:50:00,49.91,50.0,49.9,50.0,10200.0,40.4649,40.5379,40.4568,40.5379,10200.0
2008-11-10 14:55:00,50.0,50.02,49.8,49.86,51300.0,40.5379,40.5541,40.3757,40.4244,51300.0
2008-11-10 15:00:00,49.86,49.88,49.46,49.53,67400.0,40.4244,40.4406,40.1,40.1568,67400.0
2008-11-10 15:05:00,49.53,49.65,49.4,49.46,79900.0,40.1568,40.2541,40.0514,40.1,79900.0
2008-11-10 15:10:00,49.46,49.5,49.32,49.47,92900.0,40.1,40.1325,39.9865,40.1082,92900.0
2008-11-10 15:15:00,49.47,49.59,49.25,49.3,58700.0,40.1082,40.2054,39.9298,39.9703,58700.0
2008-11-10 15:20:00,49.3,49.32,49.05,49.15,67200.0,39.9703,39.9865,39.7676,39.8487,67200.0
2008-11-10 15:25:00,49.14,49.2,49.02,49.1,63200.0,39.8406,39.8893,39.7433,39.8082,63200.0
2008-11-10 15:30:00,49.1,49.33,49.09,49.23,71500.0,39.8082,39.9946,39.8001,39.9136,71500.0
2008-11-10 15:35:00,49.19,49.29,49.12,49.12,75100.0,39.8811,39.9622,39.8244,39.8244,75100.0
2008-11-10 15:40:00,49.12,49.42,49.12,49.32,114500.0,39.8244,40.0676,39.8244,39.9865,114500.0
2008-11-10 15:45:00,49.33,49.34,49.09,49.24,111000.0,39.9946,40.0028,39.8001,39.9217,111000.0
2008-11-10 15:50:00,49.23,49.49,49.2,49.39,100700.0,39.9136,40.1244,39.8893,40.0433,100700.0
2008-11-10 15:55:00,49.42,49.55,49.38,49.55,126600.0,40.0676,40.173,40.0352,40.173,126600.0
2008-11-11 09:30:00,49.41,49.41,48.75,48.83,34900.0,40.0595,40.0595,39.5244,39.5893,34900.0
2008-11-11 09:35:00,48.93,48.93,48.47,48.74,39700.0,39.6703,39.6703,39.2974,39.5163,39700.0
2008-11-11 09:40:00,48.71,48.76,48.19,48.23,25400.0,39.492,39.5325,39.0704,39.1028,25400.0
2008-11-11 09:45:00,48.26,48.52,48.23,48.3,40500.0,39.1271,39.3379,39.1028,39.1596,40500.0
2008-11-11 09:50:00,48.31,48.31,48.07,48.08,32300.0,39.1677,39.1677,38.9731,38.9812,32300.0
2008-11-11 09:55:00,48.11,48.29,48.07,48.29,36900.0,39.0055,39.1515,38.9731,39.1515,36900.0
2008-11-11 10:00:00,48.29,48.64,48.19,48.62,34400.0,39.1515,39.4352,39.0704,39.419,34400.0
2008-11-11 10:05:00,48.65,48.7,48.58,48.63,43300.0,39.4433,39.4839,39.3866,39.4271,43300.0
2008-11-11 10:10:00,48.64,48.71,48.6,48.62,29400.0,39.4352,39.492,39.4028,39.419,29400.0
2008-11-11 10:15:00,48.63,48.64,48.5,48.61,32000.0,39.4271,39.4352,39.3217,39.4109,32000.0
2008-11-11 10:20:00,48.64,48.7,48.61,48.67,49600.0,39.4352,39.4839,39.4109,39.4595,49600.0
2008-11-11 10:25:00,48.69,48.74,48.5,48.55,34000.0,39.4758,39.5163,39.3217,39.3623,34000.0
2008-11-11 10:30:00,48.52,48.65,48.48,48.63,42100.0,39.3379,39.4433,39.3055,39.4271,42100.0
2008-11-11 10:35:00,48.62,48.65,48.5,48.5,35100.0,39.419,39.4433,39.3217,39.3217,35100.0
2008-11-11 10:40:00,48.51,48.64,48.47,48.54,24900.0,39.3298,39.4352,39.2974,39.3542,24900.0
2008-11-11 10:45:00,48.51,48.51,48.24,48.42,33800.0,39.3298,39.3298,39.1109,39.2569,33800.0
2008-11-11 10:50:00,48.46,48.57,48.44,48.57,36600.0,39.2893,39.3785,39.2731,39.3785,36600.0
2008-11-11 10:55:00,48.54,48.59,48.4,48.4,42800.0,39.3542,39.3947,39.2406,39.2406,42800.0
2008-11-11 11:00:00,48.4,48.55,48.4,48.49,20400.0,39.2406,39.3623,39.2406,39.3136,20400.0
2008-11-11 11:05:00,48.49,48.56,48.38,48.55,28600.0,39.3136,39.3704,39.2244,39.3623,28600.0
2008-11-11 11:10:00,48.55,48.58,48.49,48.51,45800.0,39.3623,39.3866,39.3136,39.3298,45800.0
2008-11-11 11:15:00,48.51,48.65,48.5,48.59,18400.0,39.3298,39.4433,39.3217,39.3947,18400.0
2008-11-11 11:20:00,48.6,48.66,48.55,48.6,35600.0,39.4028,39.4514,39.3623,39.4028,35600.0
2008-11-11 11:25:00,48.6,48.6,48.55,48.58,19600.0,39.4028,39.4028,39.3623,39.3866,19600.0
2008-11-11 11:30:00,48.57,48.65,48.51,48.52,29600.0,39.3785,39.4433,39.3298,39.3379,29600.0
2008-11-11 11:35:00,48.51,48.7,48.51,48.7,43300.0,39.3298,39.4839,39.3298,39.4839,43300.0
2008-11-11 11:40:00,48.67,48.77,48.66,48.76,32700.0,39.4595,39.5406,39.4514,39.5325,32700.0
2008-11-11 11:45:00,48.76,48.88,48.7,48.76,36600.0,39.5325,39.6298,39.4839,39.5325,36600.0
2008-11-11 11:50:00,48.76,48.83,48.66,48.7,33100.0,39.5325,39.5893,39.4514,39.4839,33100.0
2008-11-11 11:55:00,48.7,48.7,48.52,48.65,15500.0,39.4839,39.4839,39.3379,39.4433,15500.0
2008-11-11 12:00:00,48.62,48.67,48.53,48.6,21000.0,39.419,39.4595,39.346,39.4028,21000.0
2008-11-11 12:05:00,48.59,48.61,48.53,48.53,8200.0,39.3947,39.4109,39.346,39.346,8200.0
2008-11-11 12:10:00,48.53,48.62,48.52,48.54,20000.0,39.346,39.419,39.3379,39.3542,20000.0
2008-11-11 12:15:00,48.54,48.69,48.54,48.58,18200.0,39.3542,39.4758,39.3542,39.3866,18200.0
2008-11-11 12:20:00,48.57,48.62,48.51,48.52,16900.0,39.3785,39.419,39.3298,39.3379,16900.0
2008-11-11 12:25:00,48.52,48.54,48.47,48.48,36600.0,39.3379,39.3542,39.2974,39.3055,36600.0
2008-11-11 12:30:00,48.49,48.55,48.48,48.53,23900.0,39.3136,39.3623,39.3055,39.346,23900.0
2008-11-11 12:35:00,48.55,48.61,48.48,48.61,24100.0,39.3623,39.4109,39.3055,39.4109,24100.0
2008-11-11 12:40:00,48.61,48.61,48.45,48.57,38500.0,39.4109,39.4109,39.2812,39.3785,38500.0
2008-11-11 12:45:00,48.57,48.61,48.5,48.54,21500.0,39.3785,39.4109,39.3217,39.3542,21500.0
2008-11-11 12:50:00,48.56,48.56,48.46,48.49,40400.0,39.3704,39.3704,39.2893,39.3136,40400.0
2008-11-11 12:55:00,48.51,48.64,48.5,48.64,13800.0,39.3298,39.4352,39.3217,39.4352,13800.0
2008-11-11 13:00:00,48.63,48.73,48.59,48.69,12600.0,39.4271,39.5082,39.3947,39.4758,12600.0
2008-11-11 13:05:00,48.68,48.72,48.59,48.68,33000.0,39.4677,39.5001,39.3947,39.4677,33000.0
2008-11-11 13:10:00,48.71,48.71,48.59,48.62,32400.0,39.492,39.492,39.3947,39.419,32400.0
2008-11-11 13:15:00,48.6,48.61,48.5,48.55,35300.0,39.4028,39.4109,39.3217,39.3623,35300.0
2008-11-11 13:20:00,48.54,48.6,48.5,48.52,35700.0,39.3542,39.4028,39.3217,39.3379,35700.0
2008-11-11 13:25:00,48.5,48.54,48.46,48.49,27500.0,39.3217,39.3542,39.2893,39.3136,27500.0
2008-11-11 13:30:00,48.49,48.59,48.4,48.47,28200.0,39.3136,39.3947,39.2406,39.2974,28200.0
2008-11-11 13:35:00,48.46,48.56,48.4,48.56,23700.0,39.2893,39.3704,39.2406,39.3704,23700.0
2008-11-11 13:40:00,48.55,48.61,48.54,48.6,24000.0,39.3623,39.4109,39.3542,39.4028,24000.0
2008-11-11 13:45:00,48.6,48.72,48.59,48.68,51800.0,39.4028,39.5001,39.3947,39.4677,51800.0
2008-11-11 13:50:00,48.7,48.79,48.63,48.79,40700.0,39.4839,39.5568,39.4271,39.5568,40700.0
2008-11-11 13:55:00,48.78,49.0,48.78,48.98,22700.0,39.5487,39.7271,39.5487,39.7109,22700.0
2008-11-11 14:00:00,49.0,49.3,48.98,49.04,34100.0,39.7271,39.9703,39.7109,39.7595,34100.0
2008-11-11 14:05:00,49.04,49.12,48.97,49.0,55700.0,39.7595,39.8244,39.7028,39.7271,55700.0
2008-11-11 14:10:00,49.01,49.01,48.84,48.87,64400.0,39.7352,39.7352,39.5974,39.6217,64400.0
2008-11-11 14:15:00,48.87,49.08,48.87,49.08,25800.0,39.6217,39.792,39.6217,39.792,25800.0
2008-11-11 14:20:00,49.08,49.43,49.08,49.38,46400.0,39.792,40.0757,39.792,40.0352,46400.0
2008-11-11 14:25:00,49.41,49.77,49.4,49.71,46900.0,40.0595,40.3514,40.0514,40.3027,46900.0
2008-11-11 14:30:00,49.73,50.03,49.68,49.96,68600.0,40.319,40.5622,40.2784,40.5054,68600.0
2008-11-11 14:35:00,49.97,50.08,49.61,49.61,53100.0,40.5135,40.6027,40.2217,40.2217,53100.0
2008-11-11 14:40:00,49.62,49.74,49.59,49.67,24300.0,40.2298,40.3271,40.2054,40.2703,24300.0
2008-11-11 14:45:00,49.63,49.72,49.5,49.5,27500.0,40.2379,40.3108,40.1325,40.1325,27500.0
2008-11-11 14:50:00,49.5,49.5,48.98,49.03,50100.0,40.1325,40.1325,39.7109,39.7514,50100.0
2008-11-11 14:55:00,49.06,49.15,48.94,48.94,44300.0,39.7757,39.8487,39.6785,39.6785,44300.0
2008-11-11 15:00:00,48.95,49.09,48.95,49.04,34600.0,39.6866,39.8001,39.6866,39.7595,34600.0
2008-11-11 15:05:00,49.05,49.27,49.02,49.19,34900.0,39.7676,39.946,39.7433,39.8811,34900.0
2008-11-11 15:10:00,49.18,49.29,49.15,49.23,42600.0,39.873,39.9622,39.8487,39.9136,42600.0
2008-11-11 15:15:00,49.19,49.39,49.1,49.39,32700.0,39.8811,40.0433,39.8082,40.0433,32700.0
2008-11-11 15:20:00,49.41,49.51,49.37,49.46,31100.0,40.0595,40.1406,40.0271,40.1,31100.0
2008-11-11 15:25:00,49.48,49.48,49.3,49.42,46000.0,40.1163,40.1163,39.9703,40.0676,46000.0
2008-11-11 15:30:00,49.41,49.41,49.06,49.1,53300.0,40.0595,40.0595,39.7757,39.8082,53300.0
2008-11-11 15:35:00,49.11,49.11,48.72,48.72,46300.0,39.8163,39.8163,39.5001,39.5001,46300.0
2008-11-11 15:40:00,48.71,49.0,48.71,48.92,46000.0,39.492,39.7271,39.492,39.6622,46000.0
2008-11-11 15:45:00,48.88,49.16,48.79,49.16,43900.0,39.6298,39.8568,39.5568,39.8568,43900.0
2008-11-11 15:50:00,49.15,49.25,48.99,49.04,70900.0,39.8487,39.9298,39.719,39.7595,70900.0
2008-11-11 15:55:00,49.03,49.17,49.03,49.1,76800.0,39.7514,39.8649,39.7514,39.8082,76800.0
2008-11-12 09:30:00,48.33,49.0,48.02,48.14,34800.0,39.1839,39.7271,38.9326,39.0298,34800.0
2008-11-12 09:35:00,48.15,48.44,48.12,48.26,16500.0,39.038,39.2731,39.0136,39.1271,16500.0
2008-11-12 09:40:00,48.27,48.37,48.04,48.22,19100.0,39.1352,39.2163,38.9488,39.0947,19100.0
2008-11-12 09:45:00,48.21,48.22,47.91,48.09,41700.0,39.0866,39.0947,38.8434,38.9893,41700.0
2008-11-12 09:50:00,48.09,48.39,48.09,48.27,18600.0,38.9893,39.2325,38.9893,39.1352,18600.0
2008-11-12 09:55:00,48.24,48.35,48.2,48.23,24800.0,39.1109,39.2001,39.0785,39.1028,24800.0
2008-11-12 10:00:00,48.25,48.3,48.06,48.18,43900.0,39.119,39.1596,38.965,39.0623,43900.0
2008-11-12 10:05:00,48.18,48.18,47.77,47.83,48100.0,39.0623,39.0623,38.7299,38.7785,48100.0
2008-11-12 10:10:00,47.84,48.35,47.83,48.32,29000.0,38.7866,39.2001,38.7785,39.1758,29000.0
2008-11-12 10:15:00,48.32,48.36,47.98,48.04,30500.0,39.1758,39.2082,38.9001,38.9488,30500.0
2008-11-12 10:20:00,48.06,48.25,47.84,48.25,23200.0,38.965,39.119,38.7866,39.119,23200.0
2008-11-12 10:25:00,48.25,48.38,48.08,48.09,22300.0,39.119,39.2244,38.9812,38.9893,22300.0
2008-11-12 10:30:00,48.06,48.08,47.64,47.64,27900.0,38.965,38.9812,38.6245,38.6245,27900.0
2008-11-12 10:35:00,47.67,47.7,47.5,47.53,23200.0,38.6488,38.6731,38.511,38.5353,23200.0
2008-11-12 10:40:00,47.53,47.8,47.45,47.8,31100.0,38.5353,38.7542,38.4704,38.7542,31100.0
2008-11-12 10:45:00,47.79,47.98,47.78,47.86,21800.0,38.7461,38.9001,38.738,38.8028,21800.0
2008-11-12 10:50:00,47.9,48.09,47.86,48.03,13000.0,38.8353,38.9893,38.8028,38.9407,13000.0
2008-11-12 10:55:00,48.02,48.11,47.99,48.09,18700.0,38.9326,39.0055,38.9082,38.9893,18700.0
2008-11-12 11:00:00,48.11,48.14,47.78,47.84,21300.0,39.0055,39.0298,38.738,38.7866,21300.0
2008-11-12 11:05:00,47.84,47.94,47.73,47.93,19500.0,38.7866,38.8677,38.6974,38.8596,19500.0
2008-11-12 11:10:00,47.9,48.01,47.76,47.98,22900.0,38.8353,38.9244,38.7218,38.9001,22900.0
2008-11-12 11:15:00,47.95,48.37,47.95,48.35,24100.0,38.8758,39.2163,38.8758,39.2001,24100.0
2008-11-12 11:20:00,48.35,48.4,48.25,48.37,16900.0,39.2001,39.2406,39.119,39.2163,16900.0
2008-11-12 11:25:00,48.4,48.45,48.26,48.37,19000.0,39.2406,39.2812,39.1271,39.2163,19000.0
2008-11-12 11:30:00,48.41,48.54,48.3,48.5,19000.0,39.2488,39.3542,39.1596,39.3217,19000.0
2008-11-12 11:35:00,48.54,48.56,48.35,48.48,16600.0,39.3542,39.3704,39.2001,39.3055,16600.0
2008-11-12 11:40:00,48.46,48.63,48.46,48.51,16700.0,39.2893,39.4271,39.2893,39.3298,16700.0
2008-11-12 11:45:00,48.49,48.49,48.23,48.35,11600.0,39.3136,39.3136,39.1028,39.2001,11600.0
2008-11-12 11:50:00,48.35,48.51,48.33,48.51,16500.0,39.2001,39.3298,39.1839,39.3298,16500.0
2008-11-12 11:55:00,48.49,48.67,48.48,48.48,18900.0,39.3136,39.4595,39.3055,39.3055,18900.0
2008-11-12 12:00:00,48.51,48.55,48.45,48.54,8500.0,39.3298,39.3623,39.2812,39.3542,8500.0
2008-11-12 12:05:00,48.55,48.57,48.22,48.23,7200.0,39.3623,39.3785,39.0947,39.1028,7200.0
2008-11-12 12:10:00,48.26,48.36,48.17,48.27,11600.0,39.1271,39.2082,39.0542,39.1352,11600.0
2008-11-12 12:15:00,48.25,48.33,48.25,48.31,12400.0,39.119,39.1839,39.119,39.1677,12400.0
2008-11-12 12:20:00,48.3,48.37,48.25,48.27,16900.0,39.1596,39.2163,39.119,39.1352,16900.0
2008-11-12 12:25:00,48.26,48.37,48.24,48.25,15500.0,39.1271,39.2163,39.1109,39.119,15500.0
2008-11-12 12:30:00,48.26,48.31,48.23,48.25,10500.0,39.1271,39.1677,39.1028,39.119,10500.0
2008-11-12 12:35:00,48.24,48.5,48.23,48.41,13600.0,39.1109,39.3217,39.1028,39.2488,13600.0
2008-11-12 12:40:00,48.43,48.48,48.31,48.31,9800.0,39.265,39.3055,39.1677,39.1677,9800.0
2008-11-12 12:45:00,48.29,48.4,48.27,48.39,7300.0,39.1515,39.2406,39.1352,39.2325,7300.0
2008-11-12 12:50:00,48.41,48.51,48.34,48.36,12500.0,39.2488,39.3298,39.192,39.2082,12500.0
2008-11-12 12:55:00,48.38,48.54,48.38,48.54,8200.0,39.2244,39.3542,39.2244,39.3542,8200.0
2008-11-12 13:00:00,48.52,48.53,48.32,48.34,10600.0,39.3379,39.346,39.1758,39.192,10600.0
2008-11-12 13:05:00,48.33,48.45,48.33,48.39,7400.0,39.1839,39.2812,39.1839,39.2325,7400.0
2008-11-12 13:10:00,48.39,48.47,48.36,48.38,9400.0,39.2325,39.2974,39.2082,39.2244,9400.0
2008-11-12 13:15:00,48.38,48.4,48.26,48.34,22300.0,39.2244,39.2406,39.1271,39.192,22300.0
2008-11-12 13:20:00,48.35,48.41,48.23,48.4,35000.0,39.2001,39.2488,39.1028,39.2406,35000.0
2008-11-12 13:25:00,48.41,48.59,48.4,48.57,19100.0,39.2488,39.3947,39.2406,39.3785,19100.0
2008-11-12 13:30:00,48.56,48.63,48.31,48.31,17100.0,39.3704,39.4271,39.1677,39.1677,17100.0
2008-11-12 13:35:00,48.32,48.6,48.3,48.6,15900.0,39.1758,39.4028,39.1596,39.4028,15900.0
2008-11-12 13:40:00,48.57,48.73,48.55,48.73,15500.0,39.3785,39.5082,39.3623,39.5082,15500.0
2008-11-12 13:45:00,48.73,48.74,48.59,48.66,12100.0,39.5082,39.5163,39.3947,39.4514,12100.0
2008-11-12 13:50:00,48.63,48.66,48.36,48.36,14500.0,39.4271,39.4514,39.2082,39.2082,14500.0
2008-11-12 13:55:00,48.33,48.39,48.29,48.39,12900.0,39.1839,39.2325,39.1515,39.2325,12900.0
2008-11-12 14:00:00,48.41,48.44,48.2,48.29,19200.0,39.2488,39.2731,39.0785,39.1515,19200.0
2008-11-12 14:05:00,48.31,48.5,48.25,48.46,27200.0,39.1677,39.3217,39.119,39.2893,27200.0
2008-11-12 14:10:00,48.46,48.58,48.41,48.42,20200.0,39.2893,39.3866,39.2488,39.2569,20200.0
2008-11-12 14:15:00,48.42,48.73,48.42,48.7,24400.0,39.2569,39.5082,39.2569,39.4839,24400.0
2008-11-12 14:20:00,48.7,48.83,48.68,48.77,18400.0,39.4839,39.5893,39.4677,39.5406,18400.0
2008-11-12 14:25:00,48.75,48.84,48.65,48.75,16800.0,39.5244,39.5974,39.4433,39.5244,16800.0
2008-11-12 14:30:00,48.73,48.88,48.65,48.84,27000.0,39.5082,39.6298,39.4433,39.5974,27000.0
2008-11-12 14:35:00,48.84,48.85,48.58,48.58,15600.0,39.5974,39.6055,39.3866,39.3866,15600.0
2008-11-12 14:40:00,48.6,48.62,48.48,48.62,23000.0,39.4028,39.419,39.3055,39.419,23000.0
2008-11-12 14:45:00,48.64,48.75,48.5,48.51,38200.0,39.4352,39.5244,39.3217,39.3298,38200.0
2008-11-12 14:50:00,48.54,48.54,48.34,48.4,29100.0,39.3542,39.3542,39.192,39.2406,29100.0
2008-11-12 14:55:00,48.42,48.42,48.22,48.27,13100.0,39.2569,39.2569,39.0947,39.1352,13100.0
2008-11-12 15:00:00,48.27,48.34,48.17,48.22,13400.0,39.1352,39.192,39.0542,39.0947,13400.0
2008-11-12 15:05:00,48.27,48.37,48.2,48.2,22500.0,39.1352,39.2163,39.0785,39.0785,22500.0
2008-11-12 15:10:00,48.19,48.38,48.18,48.24,37200.0,39.0704,39.2244,39.0623,39.1109,37200.0
2008-11-12 15:15:00,48.24,48.33,48.12,48.31,27700.0,39.1109,39.1839,39.0136,39.1677,27700.0
2008-11-12 15:20:00,48.31,48.32,47.91,47.95,43900.0,39.1677,39.1758,38.8434,38.8758,43900.0
2008-11-12 15:25:00,47.94,48.26,47.91,48.2,39100.0,38.8677,39.1271,38.8434,39.0785,39100.0
2008-11-12 15:30:00,48.2,48.36,48.17,48.17,31000.0,39.0785,39.2082,39.0542,39.0542,31000.0
2008-11-12 15:35:00,48.16,48.24,48.0,48.18,51400.0,39.0461,39.1109,38.9163,39.0623,51400.0
2008-11-12 15:40:00,48.16,48.42,48.0,48.42,96100.0,39.0461,39.2569,38.9163,39.2569,96100.0
2008-11-12 15:45:00,48.41,48.44,48.0,48.0,39800.0,39.2488,39.2731,38.9163,38.9163,39800.0
2008-11-12 15:50:00,47.98,48.04,47.85,47.97,48900.0,38.9001,38.9488,38.7947,38.892,48900.0
2008-11-12 15:55:00,47.98,48.01,47.82,47.98,83000.0,38.9001,38.9244,38.7704,38.9001,83000.0
2008-11-13 09:30:00,48.14,48.14,46.81,46.9,217400.0,39.0298,39.0298,37.9515,38.0245,217400.0
2008-11-13 09:35:00,46.9,47.07,46.68,46.9,224800.0,38.0245,38.1623,37.8461,38.0245,224800.0
2008-11-13 09:40:00,46.87,46.87,46.44,46.47,92200.0,38.0002,38.0002,37.6516,37.6759,92200.0
2008-11-13 09:45:00,46.47,46.56,46.26,46.34,94500.0,37.6759,37.7489,37.5056,37.5705,94500.0
2008-11-13 09:50:00,46.33,46.46,45.93,46.1,76500.0,37.5624,37.6678,37.2381,37.3759,76500.0
2008-11-13 09:55:00,46.07,46.17,45.56,45.62,124600.0,37.3516,37.4327,36.9381,36.9867,124600.0
2008-11-13 10:00:00,45.62,45.76,45.4,45.42,183100.0,36.9867,37.1002,36.8084,36.8246,183100.0
2008-11-13 10:05:00,45.42,45.46,45.07,45.39,230800.0,36.8246,36.857,36.5408,36.8003,230800.0
2008-11-13 10:10:00,45.44,45.53,45.02,45.05,125900.0,36.8408,36.9138,36.5003,36.5246,125900.0
2008-11-13 10:15:00,45.05,45.37,44.93,45.29,217300.0,36.5246,36.7841,36.4273,36.7192,217300.0
2008-11-13 10:20:00,45.32,46.15,45.28,45.96,164000.0,36.7435,37.4164,36.7111,37.2624,164000.0
2008-11-13 10:25:00,45.96,46.0,45.73,45.79,74300.0,37.2624,37.2948,37.0759,37.1246,74300.0
2008-11-13 10:30:00,45.79,45.84,45.5,45.53,93200.0,37.1246,37.1651,36.8894,36.9138,93200.0
2008-11-13 10:35:00,45.52,45.53,45.14,45.22,124300.0,36.9057,36.9138,36.5976,36.6624,124300.0
2008-11-13 10:40:00,45.24,45.28,45.2,45.26,93900.0,36.6787,36.7111,36.6462,36.6949,93900.0
2008-11-13 10:45:00,45.25,45.26,44.77,44.78,76000.0,36.6868,36.6949,36.2976,36.3057,76000.0
2008-11-13 10:50:00,44.78,45.03,44.73,45.0,98400.0,36.3057,36.5084,36.2652,36.4841,98400.0
2008-11-13 10:55:00,45.0,45.42,44.93,45.38,116500.0,36.4841,36.8246,36.4273,36.7922,116500.0
2008-11-13 11:00:00,45.38,45.65,45.34,45.61,57400.0,36.7922,37.0111,36.7597,36.9786,57400.0
2008-11-13 11:05:00,45.61,45.63,45.0,45.02,66300.0,36.9786,36.9948,36.4841,36.5003,66300.0
2008-11-13 11:10:00,45.02,45.12,44.99,45.12,46100.0,36.5003,36.5814,36.476,36.5814,46100.0
2008-11-13 11:15:00,45.12,45.13,45.04,45.1,17800.0,36.5814,36.5895,36.5165,36.5651,17800.0
2008-11-13 11:20:00,45.1,45.12,44.88,44.94,69300.0,36.5651,36.5814,36.3868,36.4354,69300.0
2008-11-13 11:25:00,44.94,45.06,44.82,45.0,42700.0,36.4354,36.5327,36.3381,36.4841,42700.0
2008-11-13 11:30:00,45.04,45.07,44.98,45.0,34400.0,36.5165,36.5408,36.4679,36.4841,34400.0
2008-11-13 11:35:00,44.97,44.99,44.92,44.94,33400.0,36.4597,36.476,36.4192,36.4354,33400.0
2008-11-13 11:40:00,44.92,45.09,44.92,44.97,34700.0,36.4192,36.557,36.4192,36.4597,34700.0
2008-11-13 11:45:00,44.97,45.11,44.96,45.01,31800.0,36.4597,36.5733,36.4516,36.4922,31800.0
2008-11-13 11:50:00,45.03,45.22,44.99,45.03,27900.0,36.5084,36.6624,36.476,36.5084,27900.0
2008-11-13 11:55:00,45.04,45.23,44.99,45.06,42400.0,36.5165,36.6705,36.476,36.5327,42400.0
2008-11-13 12:00:00,45.08,45.18,45.0,45.05,20200.0,36.5489,36.63,36.4841,36.5246,20200.0
2008-11-13 12:05:00,45.04,45.2,45.04,45.2,13800.0,36.5165,36.6462,36.5165,36.6462,13800.0
2008-11-13 12:10:00,45.18,45.22,45.13,45.15,39100.0,36.63,36.6624,36.5895,36.6057,39100.0
2008-11-13 12:15:00,45.14,45.16,45.11,45.13,17800.0,36.5976,36.6138,36.5733,36.5895,17800.0
2008-11-13 12:20:00,45.12,45.14,45.0,45.06,22200.0,36.5814,36.5976,36.4841,36.5327,22200.0
2008-11-13 12:25:00,45.06,45.11,44.92,45.0,36900.0,36.5327,36.5733,36.4192,36.4841,36900.0
2008-11-13 12:30:00,45.01,45.08,44.93,44.98,28500.0,36.4922,36.5489,36.4273,36.4679,28500.0
2008-11-13 12:35:00,44.98,45.0,44.92,44.94,17700.0,36.4679,36.4841,36.4192,36.4354,17700.0
2008-11-13 12:40:00,44.95,44.98,44.93,44.96,25500.0,36.4435,36.4679,36.4273,36.4516,25500.0
2008-11-13 12:45:00,44.96,45.02,44.62,44.64,41600.0,36.4516,36.5003,36.176,36.1922,41600.0
2008-11-13 12:50:00,44.62,44.64,44.27,44.41,47700.0,36.176,36.1922,35.8922,36.0057,47700.0
2008-11-13 12:55:00,44.43,44.44,43.69,43.69,41700.0,36.0219,36.03,35.422,35.422,41700.0
2008-11-13 13:00:00,43.68,43.92,43.6,43.77,64300.0,35.4139,35.6085,35.349,35.4868,64300.0
2008-11-13 13:05:00,43.8,44.21,43.75,44.18,152600.0,35.5112,35.8436,35.4706,35.8192,152600.0
2008-11-13 13:10:00,44.21,44.36,44.13,44.36,31900.0,35.8436,35.9652,35.7787,35.9652,31900.0
2008-11-13 13:15:00,44.33,44.86,44.31,44.82,73800.0,35.9409,36.3706,35.9246,36.3381,73800.0
2008-11-13 13:20:00,44.82,44.87,44.72,44.74,63700.0,36.3381,36.3787,36.2571,36.2733,63700.0
2008-11-13 13:25:00,44.73,45.03,44.61,45.03,40600.0,36.2652,36.5084,36.1679,36.5084,40600.0
2008-11-13 13:30:00,45.05,45.17,44.95,45.08,107600.0,36.5246,36.6219,36.4435,36.5489,107600.0
2008-11-13 13:35:00,45.08,45.38,45.0,45.32,54000.0,36.5489,36.7922,36.4841,36.7435,54000.0
2008-11-13 13:40:00,45.28,45.48,45.11,45.48,52200.0,36.7111,36.8732,36.5733,36.8732,52200.0
2008-11-13 13:45:00,45.47,45.57,45.25,45.26,79700.0,36.8651,36.9462,36.6868,36.6949,79700.0
2008-11-13 13:50:00,45.26,45.96,45.23,45.72,71600.0,36.6949,37.2624,36.6705,37.0678,71600.0
2008-11-13 13:55:00,45.7,45.73,45.23,45.29,63900.0,37.0516,37.0759,36.6705,36.7192,63900.0
2008-11-13 14:00:00,45.27,45.45,45.1,45.19,42700.0,36.703,36.8489,36.5651,36.6381,42700.0
2008-11-13 14:05:00,45.19,45.33,45.0,45.28,53300.0,36.6381,36.7516,36.4841,36.7111,53300.0
2008-11-13 14:10:00,45.28,45.56,45.27,45.43,42100.0,36.7111,36.9381,36.703,36.8327,42100.0
2008-11-13 14:15:00,45.4,45.63,45.24,45.24,47000.0,36.8084,36.9948,36.6787,36.6787,47000.0
2008-11-13 14:20:00,45.25,45.7,45.18,45.67,63300.0,36.6868,37.0516,36.63,37.0273,63300.0
2008-11-13 14:25:00,45.65,46.11,45.5,45.96,65800.0,37.0111,37.384,36.8894,37.2624,65800.0
2008-11-13 14:30:00,45.9,46.16,45.87,45.92,48400.0,37.2138,37.4245,37.1894,37.23,48400.0
2008-11-13 14:35:00,45.91,46.4,45.91,46.3,64500.0,37.2219,37.6191,37.2219,37.5381,64500.0
2008-11-13 14:40:00,46.31,46.4,46.2,46.3,62000.0,37.5462,37.6191,37.457,37.5381,62000.0
2008-11-13 14:45:00,46.32,46.56,46.31,46.36,58600.0,37.5543,37.7489,37.5462,37.5867,58600.0
2008-11-13 14:50:00,46.37,46.56,46.36,46.42,118600.0,37.5948,37.7489,37.5867,37.6353,118600.0
2008-11-13 14:55:00,46.42,46.5,46.12,46.12,49800.0,37.6353,37.7002,37.3921,37.3921,49800.0
2008-11-13 15:00:00,46.14,46.3,45.74,45.85,64900.0,37.4083,37.5381,37.084,37.1732,64900.0
2008-11-13 15:05:00,45.84,45.99,45.65,45.72,42900.0,37.1651,37.2867,37.0111,37.0678,42900.0
2008-11-13 15:10:00,45.73,46.02,45.72,45.94,70100.0,37.0759,37.311,37.0678,37.2462,70100.0
2008-11-13 15:15:00,45.91,46.28,45.79,46.23,77400.0,37.2219,37.5218,37.1246,37.4813,77400.0
2008-11-13 15:20:00,46.22,46.58,46.09,46.55,101100.0,37.4732,37.7651,37.3678,37.7407,101100.0
2008-11-13 15:25:00,46.58,46.98,46.55,46.97,55500.0,37.7651,38.0894,37.7407,38.0813,55500.0
2008-11-13 15:30:00,46.97,47.49,46.89,47.37,102400.0,38.0813,38.5029,38.0164,38.4056,102400.0
2008-11-13 15:35:00,47.37,47.5,47.1,47.17,99200.0,38.4056,38.511,38.1867,38.2434,99200.0
2008-11-13 15:40:00,47.17,47.36,47.02,47.15,147900.0,38.2434,38.3975,38.1218,38.2272,147900.0
2008-11-13 15:45:00,47.16,47.22,46.41,46.67,193200.0,38.2353,38.284,37.6272,37.838,193200.0
2008-11-13 15:50:00,46.67,47.35,46.65,47.25,137500.0,37.838,38.3893,37.8218,38.3083,137500.0
2008-11-13 15:55:00,47.23,47.65,47.19,47.63,151300.0,38.2921,38.6326,38.2596,38.6164,151300.0
2008-11-14 09:30:00,47.25,47.25,46.54,46.6,60600.0,38.3083,38.3083,37.7326,37.7813,60600.0
2008-11-14 09:35:00,46.59,46.6,46.25,46.28,70900.0,37.7732,37.7813,37.4975,37.5218,70900.0
2008-11-14 09:40:00,46.3,46.96,46.25,46.64,45500.0,37.5381,38.0732,37.4975,37.8137,45500.0
2008-11-14 09:45:00,46.73,47.19,46.73,47.04,65400.0,37.8867,38.2596,37.8867,38.138,65400.0
2008-11-14 09:50:00,47.04,47.65,47.04,47.65,40700.0,38.138,38.6326,38.138,38.6326,40700.0
2008-11-14 09:55:00,47.63,47.73,47.52,47.62,70000.0,38.6164,38.6974,38.5272,38.6083,70000.0
2008-11-14 10:00:00,47.68,47.68,47.37,47.39,33600.0,38.6569,38.6569,38.4056,38.4218,33600.0
2008-11-14 10:05:00,47.37,47.48,47.24,47.25,27600.0,38.4056,38.4947,38.3002,38.3083,27600.0
2008-11-14 10:10:00,47.26,47.26,46.98,46.99,16600.0,38.3164,38.3164,38.0894,38.0975,16600.0
2008-11-14 10:15:00,47.0,47.29,46.81,46.81,26800.0,38.1056,38.3407,37.9515,37.9515,26800.0
2008-11-14 10:20:00,46.79,47.18,46.76,47.03,37700.0,37.9353,38.2515,37.911,38.1299,37700.0
2008-11-14 10:25:00,46.98,47.2,46.93,47.2,28700.0,38.0894,38.2677,38.0488,38.2677,28700.0
2008-11-14 10:30:00,47.2,47.21,46.83,46.85,24700.0,38.2677,38.2758,37.9678,37.984,24700.0
2008-11-14 10:35:00,46.79,47.09,46.78,46.88,26100.0,37.9353,38.1786,37.9272,38.0083,26100.0
2008-11-14 10:40:00,46.86,46.89,46.59,46.62,20900.0,37.9921,38.0164,37.7732,37.7975,20900.0
2008-11-14 10:45:00,46.58,46.74,46.5,46.65,31000.0,37.7651,37.8948,37.7002,37.8218,31000.0
2008-11-14 10:50:00,46.68,46.73,46.59,46.7,34200.0,37.8461,37.8867,37.7732,37.8624,34200.0
2008-11-14 10:55:00,46.7,46.7,46.5,46.52,30700.0,37.8624,37.8624,37.7002,37.7164,30700.0
2008-11-14 11:00:00,46.5,46.56,46.43,46.51,19900.0,37.7002,37.7489,37.6435,37.7083,19900.0
2008-11-14 11:05:00,46.48,46.53,46.39,46.44,31900.0,37.684,37.7245,37.611,37.6516,31900.0
2008-11-14 11:10:00,46.43,46.51,46.31,46.44,45200.0,37.6435,37.7083,37.5462,37.6516,45200.0
2008-11-14 11:15:00,46.44,46.54,46.36,46.51,49300.0,37.6516,37.7326,37.5867,37.7083,49300.0
2008-11-14 11:20:00,46.52,46.55,46.31,46.4,11900.0,37.7164,37.7407,37.5462,37.6191,11900.0
2008-11-14 11:25:00,46.4,46.53,46.37,46.4,16300.0,37.6191,37.7245,37.5948,37.6191,16300.0
2008-11-14 11:30:00,46.42,46.46,46.3,46.46,23900.0,37.6353,37.6678,37.5381,37.6678,23900.0
2008-11-14 11:35:00,46.46,46.63,46.46,46.51,20400.0,37.6678,37.8056,37.6678,37.7083,20400.0
2008-11-14 11:40:00,46.51,46.55,46.25,46.32,15100.0,37.7083,37.7407,37.4975,37.5543,15100.0
2008-11-14 11:45:00,46.34,46.36,46.27,46.35,12700.0,37.5705,37.5867,37.5137,37.5786,12700.0
2008-11-14 11:50:00,46.36,46.48,46.35,46.43,23400.0,37.5867,37.684,37.5786,37.6435,23400.0
2008-11-14 11:55:00,46.39,46.43,46.21,46.23,16500.0,37.611,37.6435,37.4651,37.4813,16500.0
2008-11-14 12:00:00,46.21,46.21,45.95,45.95,18100.0,37.4651,37.4651,37.2543,37.2543,18100.0
2008-11-14 12:05:00,45.95,45.99,45.84,45.94,14000.0,37.2543,37.2867,37.1651,37.2462,14000.0
2008-11-14 12:10:00,45.92,45.93,45.84,45.89,14300.0,37.23,37.2381,37.1651,37.2056,14300.0
2008-11-14 12:15:00,45.88,45.9,45.71,45.76,30000.0,37.1975,37.2138,37.0597,37.1002,30000.0
2008-11-14 12:20:00,45.78,45.93,45.78,45.86,21700.0,37.1165,37.2381,37.1165,37.1813,21700.0
2008-11-14 12:25:00,45.86,46.0,45.84,45.98,15400.0,37.1813,37.2948,37.1651,37.2786,15400.0
2008-11-14 12:30:00,45.97,45.97,45.75,45.76,18700.0,37.2705,37.2705,37.0921,37.1002,18700.0
2008-11-14 12:35:00,45.79,46.14,45.76,46.13,14200.0,37.1246,37.4083,37.1002,37.4002,14200.0
2008-11-14 12:40:00,46.15,46.17,45.96,45.99,19900.0,37.4164,37.4327,37.2624,37.2867,19900.0
2008-11-14 12:45:00,46.0,46.05,45.81,45.81,11400.0,37.2948,37.3354,37.1408,37.1408,11400.0
2008-11-14 12:50:00,45.81,45.92,45.75,45.75,23300.0,37.1408,37.23,37.0921,37.0921,23300.0
2008-11-14 12:55:00,45.75,45.89,45.71,45.73,35000.0,37.0921,37.2056,37.0597,37.0759,35000.0
2008-11-14 13:00:00,45.72,45.77,45.65,45.73,18400.0,37.0678,37.1084,37.0111,37.0759,18400.0
2008-11-14 13:05:00,45.72,45.77,45.63,45.69,42500.0,37.0678,37.1084,36.9948,37.0435,42500.0
2008-11-14 13:10:00,45.67,45.67,45.56,45.61,33500.0,37.0273,37.0273,36.9381,36.9786,33500.0
2008-11-14 13:15:00,45.61,45.88,45.58,45.86,19100.0,36.9786,37.1975,36.9543,37.1813,19100.0
2008-11-14 13:20:00,45.86,45.88,45.7,45.84,31500.0,37.1813,37.1975,37.0516,37.1651,31500.0
2008-11-14 13:25:00,45.86,46.04,45.81,45.95,42700.0,37.1813,37.3273,37.1408,37.2543,42700.0
2008-11-14 13:30:00,45.97,46.04,45.84,45.86,39600.0,37.2705,37.3273,37.1651,37.1813,39600.0
2008-11-14 13:35:00,45.86,45.89,45.77,45.8,24700.0,37.1813,37.2056,37.1084,37.1327,24700.0
2008-11-14 13:40:00,45.78,45.91,45.65,45.65,19300.0,37.1165,37.2219,37.0111,37.0111,19300.0
2008-11-14 13:45:00,45.65,45.82,45.55,45.81,26200.0,37.0111,37.1489,36.93,37.1408,26200.0
2008-11-14 13:50:00,45.81,45.88,45.64,45.71,49000.0,37.1408,37.1975,37.003,37.0597,49000.0
2008-11-14 13:55:00,45.71,45.76,45.49,45.49,22100.0,37.0597,37.1002,36.8813,36.8813,22100.0
2008-11-14 14:00:00,45.52,45.85,45.52,45.84,34400.0,36.9057,37.1732,36.9057,37.1651,34400.0
2008-11-14 14:05:00,45.83,46.03,45.83,45.91,137500.0,37.157,37.3192,37.157,37.2219,137500.0
2008-11-14 14:10:00,45.89,46.0,45.84,45.87,22000.0,37.2056,37.2948,37.1651,37.1894,22000.0
2008-11-14 14:15:00,45.9,46.33,45.89,46.33,52500.0,37.2138,37.5624,37.2056,37.5624,52500.0
2008-11-14 14:20:00,46.37,46.4,45.96,46.01,55800.0,37.5948,37.6191,37.2624,37.3029,55800.0
2008-11-14 14:25:00,46.03,46.17,45.74,45.88,88400.0,37.3192,37.4327,37.084,37.1975,88400.0
2008-11-14 14:30:00,45.93,45.96,45.66,45.73,35500.0,37.2381,37.2624,37.0192,37.0759,35500.0
2008-11-14 14:35:00,45.74,46.12,45.73,46.03,30500.0,37.084,37.3921,37.0759,37.3192,30500.0
2008-11-14 14:40:00,46.03,46.49,46.02,46.37,43100.0,37.3192,37.6921,37.311,37.5948,43100.0
2008-11-14 14:45:00,46.39,46.54,46.18,46.28,45600.0,37.611,37.7326,37.4408,37.5218,45600.0
2008-11-14 14:50:00,46.27,46.33,46.07,46.14,59600.0,37.5137,37.5624,37.3516,37.4083,59600.0
2008-11-14 14:55:00,46.18,46.61,46.15,46.42,58100.0,37.4408,37.7894,37.4164,37.6353,58100.0
2008-11-14 15:00:00,46.45,46.66,46.38,46.45,62900.0,37.6597,37.8299,37.6029,37.6597,62900.0
2008-11-14 15:05:00,46.42,46.66,46.18,46.61,40900.0,37.6353,37.8299,37.4408,37.7894,40900.0
2008-11-14 15:10:00,46.59,46.69,46.41,46.5,33200.0,37.7732,37.8543,37.6272,37.7002,33200.0
2008-11-14 15:15:00,46.53,46.64,46.1,46.14,22900.0,37.7245,37.8137,37.3759,37.4083,22900.0
2008-11-14 15:20:00,46.13,46.38,46.08,46.22,39800.0,37.4002,37.6029,37.3597,37.4732,39800.0
2008-11-14 15:25:00,46.2,46.34,46.01,46.07,36800.0,37.457,37.5705,37.3029,37.3516,36800.0
2008-11-14 15:30:00,46.06,46.13,45.5,45.6,67800.0,37.3435,37.4002,36.8894,36.9705,67800.0
2008-11-14 15:35:00,45.59,45.66,45.4,45.59,67300.0,36.9624,37.0192,36.8084,36.9624,67300.0
2008-11-14 15:40:00,45.57,45.57,45.3,45.47,77800.0,36.9462,36.9462,36.7273,36.8651,77800.0
2008-11-14 15:45:00,45.5,45.62,45.33,45.49,87400.0,36.8894,36.9867,36.7516,36.8813,87400.0
2008-11-14 15:50:00,45.5,45.5,45.02,45.02,112900.0,36.8894,36.8894,36.5003,36.5003,112900.0
2008-11-14 15:55:00,45.02,45.03,44.51,44.6,231600.0,36.5003,36.5084,36.0868,36.1598,231600.0
2008-11-17 09:30:00,44.4,44.5,43.71,43.88,50000.0,35.9976,36.0787,35.4382,35.576,50000.0
2008-11-17 09:35:00,43.93,44.19,43.88,44.1,53400.0,35.6166,35.8274,35.576,35.7544,53400.0
2008-11-17 09:40:00,44.06,44.06,43.62,43.76,54700.0,35.722,35.722,35.3652,35.4787,54700.0
2008-11-17 09:45:00,43.73,44.03,43.56,43.84,34300.0,35.4544,35.6976,35.3166,35.5436,34300.0
2008-11-17 09:50:00,43.86,44.15,43.8,44.06,37600.0,35.5598,35.7949,35.5112,35.722,37600.0
2008-11-17 09:55:00,44.06,44.38,44.05,44.33,29200.0,35.722,35.9814,35.7139,35.9409,29200.0
2008-11-17 10:00:00,44.35,44.37,44.15,44.29,56600.0,35.9571,35.9733,35.7949,35.9084,56600.0
2008-11-17 10:05:00,44.27,44.35,44.11,44.26,29400.0,35.8922,35.9571,35.7625,35.8841,29400.0
2008-11-17 10:10:00,44.25,44.26,44.05,44.19,24300.0,35.876,35.8841,35.7139,35.8274,24300.0
2008-11-17 10:15:00,44.19,44.22,43.9,43.9,25800.0,35.8274,35.8517,35.5922,35.5922,25800.0
2008-11-17 10:20:00,43.93,43.97,43.71,43.78,36300.0,35.6166,35.649,35.4382,35.4949,36300.0
2008-11-17 10:25:00,43.76,43.79,43.6,43.75,28900.0,35.4787,35.5031,35.349,35.4706,28900.0
2008-11-17 10:30:00,43.73,43.74,43.52,43.56,49500.0,35.4544,35.4625,35.2842,35.3166,49500.0
2008-11-17 10:35:00,43.54,43.69,43.5,43.6,38700.0,35.3004,35.422,35.2679,35.349,38700.0
2008-11-17 10:40:00,43.59,43.59,43.36,43.36,40100.0,35.3409,35.3409,35.1544,35.1544,40100.0
2008-11-17 10:45:00,43.36,43.52,43.29,43.51,63700.0,35.1544,35.2842,35.0977,35.276,63700.0
2008-11-17 10:50:00,43.47,43.66,43.35,43.49,28200.0,35.2436,35.3977,35.1463,35.2598,28200.0
2008-11-17 10:55:00,43.51,43.57,43.42,43.45,21600.0,35.276,35.3247,35.2031,35.2274,21600.0
2008-11-17 11:00:00,43.47,43.81,43.45,43.78,22800.0,35.2436,35.5193,35.2274,35.4949,22800.0
2008-11-17 11:05:00,43.79,43.92,43.79,43.83,32700.0,35.5031,35.6085,35.5031,35.5355,32700.0
2008-11-17 11:10:00,43.83,43.94,43.7,43.74,31300.0,35.5355,35.6247,35.4301,35.4625,31300.0
2008-11-17 11:15:00,43.74,43.81,43.7,43.81,11900.0,35.4625,35.5193,35.4301,35.5193,11900.0
2008-11-17 11:20:00,43.81,43.88,43.79,43.85,19900.0,35.5193,35.576,35.5031,35.5517,19900.0
2008-11-17 11:25:00,43.84,43.91,43.81,43.87,18900.0,35.5436,35.6003,35.5193,35.5679,18900.0
2008-11-17 11:30:00,43.89,44.0,43.85,43.97,23400.0,35.5841,35.6733,35.5517,35.649,23400.0
2008-11-17 11:35:00,43.99,44.05,43.85,43.85,42800.0,35.6652,35.7139,35.5517,35.5517,42800.0
2008-11-17 11:40:00,43.85,43.88,43.62,43.67,30000.0,35.5517,35.576,35.3652,35.4058,30000.0
2008-11-17 11:45:00,43.69,43.96,43.66,43.9,28200.0,35.422,35.6409,35.3977,35.5922,28200.0
2008-11-17 11:50:00,43.92,44.08,43.84,44.08,40100.0,35.6085,35.7382,35.5436,35.7382,40100.0
2008-11-17 11:55:00,44.08,44.25,44.01,44.16,29100.0,35.7382,35.876,35.6814,35.803,29100.0
2008-11-17 12:00:00,44.16,44.23,44.01,44.04,22800.0,35.803,35.8598,35.6814,35.7057,22800.0
2008-11-17 12:05:00,44.04,44.2,43.95,44.19,45100.0,35.7057,35.8355,35.6328,35.8274,45100.0
2008-11-17 12:10:00,44.16,44.17,43.92,44.01,45400.0,35.803,35.8111,35.6085,35.6814,45400.0
2008-11-17 12:15:00,44.04,44.2,43.97,44.14,24800.0,35.7057,35.8355,35.649,35.7868,24800.0
2008-11-17 12:20:00,44.16,44.26,44.12,44.22,31500.0,35.803,35.8841,35.7706,35.8517,31500.0
2008-11-17 12:25:00,44.19,44.22,43.95,44.1,38300.0,35.8274,35.8517,35.6328,35.7544,38300.0
2008-11-17 12:30:00,44.12,44.21,43.99,44.1,35400.0,35.7706,35.8436,35.6652,35.7544,35400.0
2008-11-17 12:35:00,44.1,44.2,43.91,43.97,28900.0,35.7544,35.8355,35.6003,35.649,28900.0
2008-11-17 12:40:00,43.98,44.05,43.93,44.05,22200.0,35.6571,35.7139,35.6166,35.7139,22200.0
2008-11-17 12:45:00,44.11,44.28,44.07,44.25,22500.0,35.7625,35.9003,35.7301,35.876,22500.0
2008-11-17 12:50:00,44.2,44.37,44.2,44.34,33500.0,35.8355,35.9733,35.8355,35.949,33500.0
2008-11-17 12:55:00,44.33,44.35,44.11,44.11,30400.0,35.9409,35.9571,35.7625,35.7625,30400.0
2008-11-17 13:00:00,44.09,44.1,44.01,44.09,22500.0,35.7463,35.7544,35.6814,35.7463,22500.0
2008-11-17 13:05:00,44.07,44.1,43.95,44.0,43100.0,35.7301,35.7544,35.6328,35.6733,43100.0
2008-11-17 13:10:00,44.0,44.01,43.88,43.92,37700.0,35.6733,35.6814,35.576,35.6085,37700.0
2008-11-17 13:15:00,43.93,43.97,43.82,43.97,25500.0,35.6166,35.649,35.5274,35.649,25500.0
2008-11-17 13:20:00,43.97,44.03,43.95,43.99,25100.0,35.649,35.6976,35.6328,35.6652,25100.0
2008-11-17 13:25:00,43.98,44.23,43.98,44.2,33800.0,35.6571,35.8598,35.6571,35.8355,33800.0
2008-11-17 13:30:00,44.2,44.26,44.08,44.08,31900.0,35.8355,35.8841,35.7382,35.7382,31900.0
2008-11-17 13:35:00,44.06,44.1,43.99,44.04,17700.0,35.722,35.7544,35.6652,35.7057,17700.0
2008-11-17 13:40:00,44.04,44.1,43.93,43.98,29600.0,35.7057,35.7544,35.6166,35.6571,29600.0
2008-11-17 13:45:00,43.98,44.07,43.98,43.99,17800.0,35.6571,35.7301,35.6571,35.6652,17800.0
2008-11-17 13:50:00,43.99,44.08,43.94,44.03,54100.0,35.6652,35.7382,35.6247,35.6976,54100.0
2008-11-17 13:55:00,44.02,44.24,44.01,44.19,22500.0,35.6895,35.8679,35.6814,35.8274,22500.0
2008-11-17 14:00:00,44.16,44.19,43.85,43.87,25500.0,35.803,35.8274,35.5517,35.5679,25500.0
2008-11-17 14:05:00,43.88,44.13,43.88,44.13,25600.0,35.576,35.7787,35.576,35.7787,25600.0
2008-11-17 14:10:00,44.14,44.42,44.13,44.34,29100.0,35.7868,36.0138,35.7787,35.949,29100.0
2008-11-17 14:15:00,44.34,44.38,44.28,44.38,29500.0,35.949,35.9814,35.9003,35.9814,29500.0
2008-11-17 14:20:00,44.38,44.57,44.24,44.25,28600.0,35.9814,36.1354,35.8679,35.876,28600.0
2008-11-17 14:25:00,44.18,44.32,43.97,44.03,28800.0,35.8192,35.9328,35.649,35.6976,28800.0
2008-11-17 14:30:00,44.02,44.19,43.95,44.16,27400.0,35.6895,35.8274,35.6328,35.803,27400.0
2008-11-17 14:35:00,44.16,44.4,44.13,44.37,48300.0,35.803,35.9976,35.7787,35.9733,48300.0
2008-11-17 14:40:00,44.33,44.57,44.25,44.57,35200.0,35.9409,36.1354,35.876,36.1354,35200.0
2008-11-17 14:45:00,44.54,44.54,44.16,44.23,26600.0,36.1111,36.1111,35.803,35.8598,26600.0
2008-11-17 14:50:00,44.2,44.22,44.02,44.15,28500.0,35.8355,35.8517,35.6895,35.7949,28500.0
2008-11-17 14:55:00,44.17,44.31,43.99,44.01,34900.0,35.8111,35.9246,35.6652,35.6814,34900.0
2008-11-17 15:00:00,44.01,44.38,43.93,44.34,32200.0,35.6814,35.9814,35.6166,35.949,32200.0
2008-11-17 15:05:00,44.38,44.45,44.31,44.41,39600.0,35.9814,36.0382,35.9246,36.0057,39600.0
2008-11-17 15:10:00,44.4,44.48,44.16,44.45,36700.0,35.9976,36.0625,35.803,36.0382,36700.0
2008-11-17 15:15:00,44.41,44.56,44.29,44.29,33000.0,36.0057,36.1273,35.9084,35.9084,33000.0
2008-11-17 15:20:00,44.31,44.37,44.19,44.25,25100.0,35.9246,35.9733,35.8274,35.876,25100.0
2008-11-17 15:25:00,44.25,44.39,44.09,44.38,89000.0,35.876,35.9895,35.7463,35.9814,89000.0
2008-11-17 15:30:00,44.39,44.51,44.19,44.22,42100.0,35.9895,36.0868,35.8274,35.8517,42100.0
2008-11-17 15:35:00,44.22,44.32,43.94,44.13,45800.0,35.8517,35.9328,35.6247,35.7787,45800.0
2008-11-17 15:40:00,44.16,44.26,44.01,44.15,99700.0,35.803,35.8841,35.6814,35.7949,99700.0
2008-11-17 15:45:00,44.17,44.25,43.91,43.91,66000.0,35.8111,35.876,35.6003,35.6003,66000.0
2008-11-17 15:50:00,43.92,44.09,43.76,43.76,59400.0,35.6085,35.7463,35.4787,35.4787,59400.0
2008-11-17 15:55:00,43.77,43.8,43.55,43.6,113700.0,35.4868,35.5112,35.3085,35.349,113700.0
2008-11-18 09:30:00,43.5,43.5,42.03,42.04,138500.0,35.2679,35.2679,34.0761,34.0842,138500.0
2008-11-18 09:35:00,42.01,42.47,42.01,42.3,184900.0,34.0599,34.4329,34.0599,34.295,184900.0
2008-11-18 09:40:00,42.3,42.58,42.29,42.51,76800.0,34.295,34.522,34.2869,34.4653,76800.0
2008-11-18 09:45:00,42.51,42.76,42.51,42.76,62100.0,34.4653,34.668,34.4653,34.668,62100.0
2008-11-18 09:50:00,42.74,42.79,42.55,42.58,51500.0,34.6518,34.6923,34.4977,34.522,51500.0
2008-11-18 09:55:00,42.57,42.73,42.45,42.73,41400.0,34.5139,34.6437,34.4166,34.6437,41400.0
2008-11-18 10:00:00,42.7,42.73,42.4,42.46,83700.0,34.6193,34.6437,34.3761,34.4247,83700.0
2008-11-18 10:05:00,42.5,42.67,42.4,42.64,40300.0,34.4572,34.595,34.3761,34.5707,40300.0
2008-11-18 10:10:00,42.64,42.73,42.49,42.65,69400.0,34.5707,34.6437,34.4491,34.5788,69400.0
2008-11-18 10:15:00,42.65,43.02,42.65,43.0,65400.0,34.5788,34.8788,34.5788,34.8626,65400.0
2008-11-18 10:20:00,42.97,43.19,42.95,43.13,92400.0,34.8382,35.0166,34.822,34.968,92400.0
2008-11-18 10:25:00,43.13,43.48,43.1,43.43,46700.0,34.968,35.2517,34.9436,35.2112,46700.0
2008-11-18 10:30:00,43.43,43.44,43.28,43.36,42400.0,35.2112,35.2193,35.0896,35.1544,42400.0
2008-11-18 10:35:00,43.35,43.35,43.03,43.05,30600.0,35.1463,35.1463,34.8869,34.9031,30600.0
2008-11-18 10:40:00,43.04,43.05,42.75,42.77,56500.0,34.895,34.9031,34.6599,34.6761,56500.0
2008-11-18 10:45:00,42.77,42.86,42.75,42.84,16900.0,34.6761,34.7491,34.6599,34.7328,16900.0
2008-11-18 10:50:00,42.82,42.91,42.74,42.75,55200.0,34.7166,34.7896,34.6518,34.6599,55200.0
2008-11-18 10:55:00,42.77,42.82,42.64,42.77,32400.0,34.6761,34.7166,34.5707,34.6761,32400.0
2008-11-18 11:00:00,42.77,42.77,42.5,42.53,25900.0,34.6761,34.6761,34.4572,34.4815,25900.0
2008-11-18 11:05:00,42.5,42.65,42.44,42.6,23800.0,34.4572,34.5788,34.4085,34.5383,23800.0
2008-11-18 11:10:00,42.61,42.67,42.49,42.6,19300.0,34.5464,34.595,34.4491,34.5383,19300.0
2008-11-18 11:15:00,42.6,42.74,42.54,42.74,23000.0,34.5383,34.6518,34.4896,34.6518,23000.0
2008-11-18 11:20:00,42.73,42.8,42.52,42.55,27200.0,34.6437,34.7004,34.4734,34.4977,27200.0
2008-11-18 11:25:00,42.55,42.65,42.45,42.59,25100.0,34.4977,34.5788,34.4166,34.5301,25100.0
2008-11-18 11:30:00,42.61,42.71,42.59,42.7,35600.0,34.5464,34.6274,34.5301,34.6193,35600.0
2008-11-18 11:35:00,42.67,42.85,42.67,42.79,51700.0,34.595,34.7409,34.595,34.6923,51700.0
2008-11-18 11:40:00,42.76,42.76,42.59,42.68,27500.0,34.668,34.668,34.5301,34.6031,27500.0
2008-11-18 11:45:00,42.69,42.71,42.59,42.7,41600.0,34.6112,34.6274,34.5301,34.6193,41600.0
2008-11-18 11:50:00,42.68,42.87,42.67,42.75,53300.0,34.6031,34.7572,34.595,34.6599,53300.0
2008-11-18 11:55:00,42.7,42.73,42.6,42.68,44400.0,34.6193,34.6437,34.5383,34.6031,44400.0
2008-11-18 12:00:00,42.68,42.74,42.6,42.74,27100.0,34.6031,34.6518,34.5383,34.6518,27100.0
2008-11-18 12:05:00,42.7,42.72,42.6,42.67,19300.0,34.6193,34.6355,34.5383,34.595,19300.0
2008-11-18 12:10:00,42.69,42.71,42.56,42.58,19900.0,34.6112,34.6274,34.5058,34.522,19900.0
2008-11-18 12:15:00,42.56,42.7,42.51,42.57,16200.0,34.5058,34.6193,34.4653,34.5139,16200.0
2008-11-18 12:20:00,42.53,42.53,42.29,42.31,23700.0,34.4815,34.4815,34.2869,34.3031,23700.0
2008-11-18 12:25:00,42.3,42.33,42.15,42.25,21300.0,34.295,34.3193,34.1734,34.2545,21300.0
2008-11-18 12:30:00,42.25,42.3,42.09,42.18,29200.0,34.2545,34.295,34.1248,34.1977,29200.0
2008-11-18 12:35:00,42.18,42.28,42.17,42.26,20700.0,34.1977,34.2788,34.1896,34.2626,20700.0
2008-11-18 12:40:00,42.24,42.34,42.18,42.21,28400.0,34.2464,34.3275,34.1977,34.2221,28400.0
2008-11-18 12:45:00,42.2,42.23,42.03,42.05,31800.0,34.214,34.2383,34.0761,34.0923,31800.0
2008-11-18 12:50:00,42.04,42.06,41.96,42.03,33500.0,34.0842,34.1004,34.0194,34.0761,33500.0
2008-11-18 12:55:00,42.05,42.23,42.03,42.19,15600.0,34.0923,34.2383,34.0761,34.2058,15600.0
2008-11-18 13:00:00,42.18,42.18,41.99,41.99,19400.0,34.1977,34.1977,34.0437,34.0437,19400.0
2008-11-18 13:05:00,42.01,42.02,41.94,42.01,17000.0,34.0599,34.068,34.0032,34.0599,17000.0
2008-11-18 13:10:00,42.01,42.1,41.79,41.88,34900.0,34.0599,34.1329,33.8815,33.9545,34900.0
2008-11-18 13:15:00,41.88,41.92,41.78,41.9,22700.0,33.9545,33.9869,33.8734,33.9707,22700.0
2008-11-18 13:20:00,41.9,42.15,41.89,42.07,26300.0,33.9707,34.1734,33.9626,34.1086,26300.0
2008-11-18 13:25:00,42.08,42.11,42.0,42.05,31400.0,34.1167,34.141,34.0518,34.0923,31400.0
2008-11-18 13:30:00,42.03,42.04,41.86,41.91,22900.0,34.0761,34.0842,33.9383,33.9788,22900.0
2008-11-18 13:35:00,41.86,41.89,41.64,41.73,48200.0,33.9383,33.9626,33.7599,33.8329,48200.0
2008-11-18 13:40:00,41.75,41.94,41.74,41.85,21300.0,33.8491,34.0032,33.841,33.9302,21300.0
2008-11-18 13:45:00,41.86,41.88,41.67,41.75,46300.0,33.9383,33.9545,33.7842,33.8491,46300.0
2008-11-18 13:50:00,41.73,41.87,41.65,41.84,36200.0,33.8329,33.9464,33.768,33.9221,36200.0
2008-11-18 13:55:00,41.84,41.89,41.72,41.86,47900.0,33.9221,33.9626,33.8248,33.9383,47900.0
2008-11-18 14:00:00,41.87,41.87,41.53,41.57,54900.0,33.9464,33.9464,33.6707,33.7032,54900.0
2008-11-18 14:05:00,41.58,41.58,41.45,41.5,60400.0,33.7113,33.7113,33.6059,33.6464,60400.0
2008-11-18 14:10:00,41.49,41.63,41.45,41.51,72800.0,33.6383,33.7518,33.6059,33.6545,72800.0
2008-11-18 14:15:00,41.52,41.54,41.42,41.45,56400.0,33.6626,33.6789,33.5816,33.6059,56400.0
2008-11-18 14:20:00,41.42,41.67,41.41,41.57,54200.0,33.5816,33.7842,33.5735,33.7032,54200.0
2008-11-18 14:25:00,41.59,41.6,41.29,41.35,97800.0,33.7194,33.7275,33.4762,33.5248,97800.0
2008-11-18 14:30:00,41.35,41.41,41.21,41.27,58700.0,33.5248,33.5735,33.4113,33.4599,58700.0
2008-11-18 14:35:00,41.27,41.45,41.26,41.4,33200.0,33.4599,33.6059,33.4518,33.5653,33200.0
2008-11-18 14:40:00,41.4,41.45,41.22,41.22,37100.0,33.5653,33.6059,33.4194,33.4194,37100.0
2008-11-18 14:45:00,41.19,41.21,40.84,40.9,72500.0,33.3951,33.4113,33.1113,33.16,72500.0
2008-11-18 14:50:00,40.9,41.0,40.84,40.95,36100.0,33.16,33.241,33.1113,33.2005,36100.0
2008-11-18 14:55:00,40.95,41.01,40.75,40.76,72400.0,33.2005,33.2491,33.0384,33.0465,72400.0
2008-11-18 15:00:00,40.78,41.0,40.74,40.91,39600.0,33.0627,33.241,33.0302,33.1681,39600.0
2008-11-18 15:05:00,40.89,41.18,40.87,41.15,117800.0,33.1519,33.387,33.1356,33.3627,117800.0
2008-11-18 15:10:00,41.14,41.22,40.87,40.95,154100.0,33.3545,33.4194,33.1356,33.2005,154100.0
2008-11-18 15:15:00,40.96,41.02,40.88,41.02,54800.0,33.2086,33.2573,33.1438,33.2573,54800.0
2008-11-18 15:20:00,41.0,41.21,40.86,40.86,166500.0,33.241,33.4113,33.1275,33.1275,166500.0
2008-11-18 15:25:00,40.88,41.0,40.62,40.96,108600.0,33.1438,33.241,32.933,33.2086,108600.0
2008-11-18 15:30:00,40.96,40.98,40.69,40.84,80100.0,33.2086,33.2248,32.9897,33.1113,80100.0
2008-11-18 15:35:00,40.87,41.14,40.87,41.03,106800.0,33.1356,33.3545,33.1356,33.2654,106800.0
2008-11-18 15:40:00,41.01,41.25,40.67,40.71,232200.0,33.2491,33.4437,32.9735,33.0059,232200.0
2008-11-18 15:45:00,40.71,40.94,40.7,40.88,171800.0,33.0059,33.1924,32.9978,33.1438,171800.0
2008-11-18 15:50:00,40.89,40.97,40.71,40.79,333500.0,33.1519,33.2167,33.0059,33.0708,333500.0
2008-11-18 15:55:00,40.79,40.86,40.6,40.81,297000.0,33.0708,33.1275,32.9167,33.087,297000.0
2008-11-19 09:30:00,40.91,42.11,40.84,41.28,112300.0,33.1681,34.141,33.1113,33.4681,112300.0
2008-11-19 09:35:00,41.25,41.57,41.02,41.18,84600.0,33.4437,33.7032,33.2573,33.387,84600.0
2008-11-19 09:40:00,41.22,41.32,41.02,41.12,57400.0,33.4194,33.5005,33.2573,33.3383,57400.0
2008-11-19 09:45:00,41.12,41.22,40.93,41.02,123400.0,33.3383,33.4194,33.1843,33.2573,123400.0
2008-11-19 09:50:00,41.0,41.05,40.93,40.97,82900.0,33.241,33.2816,33.1843,33.2167,82900.0
2008-11-19 09:55:00,40.99,41.02,40.95,41.0,85200.0,33.2329,33.2573,33.2005,33.241,85200.0
2008-11-19 10:00:00,41.0,41.12,40.95,41.1,184500.0,33.241,33.3383,33.2005,33.3221,184500.0
2008-11-19 10:05:00,41.1,41.1,40.93,41.03,89800.0,33.3221,33.3221,33.1843,33.2654,89800.0
2008-11-19 10:10:00,41.04,41.09,40.95,41.0,106000.0,33.2735,33.314,33.2005,33.241,106000.0
2008-11-19 10:15:00,41.0,41.08,40.96,40.98,98300.0,33.241,33.3059,33.2086,33.2248,98300.0
2008-11-19 10:20:00,40.97,41.05,40.94,41.03,60900.0,33.2167,33.2816,33.1924,33.2654,60900.0
2008-11-19 10:25:00,41.02,41.03,40.83,40.88,61300.0,33.2573,33.2654,33.1032,33.1438,61300.0
2008-11-19 10:30:00,40.95,41.0,40.85,41.0,34100.0,33.2005,33.241,33.1194,33.241,34100.0
2008-11-19 10:35:00,41.0,41.0,40.81,40.95,50000.0,33.241,33.241,33.087,33.2005,50000.0
2008-11-19 10:40:00,40.94,41.03,40.89,40.98,125000.0,33.1924,33.2654,33.1519,33.2248,125000.0
2008-11-19 10:45:00,40.98,40.99,40.65,40.73,100700.0,33.2248,33.2329,32.9573,33.0221,100700.0
2008-11-19 10:50:00,40.73,40.75,40.3,40.32,116900.0,33.0221,33.0384,32.6735,32.6897,116900.0
2008-11-19 10:55:00,40.32,40.34,40.0,40.03,96000.0,32.6897,32.7059,32.4303,32.4546,96000.0
2008-11-19 11:00:00,40.03,40.08,39.88,39.93,91600.0,32.4546,32.4951,32.333,32.3735,91600.0
2008-11-19 11:05:00,39.93,40.03,39.89,39.97,86600.0,32.3735,32.4546,32.3411,32.406,86600.0
2008-11-19 11:10:00,39.95,40.01,39.93,40.0,82600.0,32.3897,32.4384,32.3735,32.4303,82600.0
2008-11-19 11:15:00,40.0,40.06,39.94,39.99,107300.0,32.4303,32.4789,32.3816,32.4222,107300.0
2008-11-19 11:20:00,40.0,40.0,39.71,39.74,102200.0,32.4303,32.4303,32.1952,32.2195,102200.0
2008-11-19 11:25:00,39.74,39.78,39.62,39.65,74800.0,32.2195,32.2519,32.1222,32.1465,74800.0
2008-11-19 11:30:00,39.67,39.82,39.61,39.82,72300.0,32.1627,32.2843,32.1141,32.2843,72300.0
2008-11-19 11:35:00,39.83,39.94,39.7,39.74,79900.0,32.2925,32.3816,32.1871,32.2195,79900.0
2008-11-19 11:40:00,39.74,39.8,39.51,39.74,64400.0,32.2195,32.2681,32.033,32.2195,64400.0
2008-11-19 11:45:00,39.76,39.82,39.59,39.71,34000.0,32.2357,32.2843,32.0979,32.1952,34000.0
2008-11-19 11:50:00,39.74,39.91,39.71,39.78,68600.0,32.2195,32.3573,32.1952,32.2519,68600.0
2008-11-19 11:55:00,39.76,39.79,39.4,39.44,101100.0,32.2357,32.26,31.9438,31.9763,101100.0
2008-11-19 12:00:00,39.46,39.68,39.4,39.59,36400.0,31.9925,32.1708,31.9438,32.0979,36400.0
2008-11-19 12:05:00,39.59,39.68,39.37,39.48,48600.0,32.0979,32.1708,31.9195,32.0087,48600.0
2008-11-19 12:10:00,39.49,39.57,39.37,39.54,40100.0,32.0168,32.0817,31.9195,32.0573,40100.0
2008-11-19 12:15:00,39.53,39.55,39.36,39.4,69700.0,32.0492,32.0654,31.9114,31.9438,69700.0
2008-11-19 12:20:00,39.4,39.52,39.34,39.44,46800.0,31.9438,32.0411,31.8952,31.9763,46800.0
2008-11-19 12:25:00,39.44,39.49,39.25,39.31,44800.0,31.9763,32.0168,31.8222,31.8709,44800.0
2008-11-19 12:30:00,39.31,39.45,39.21,39.35,51200.0,31.8709,31.9844,31.7898,31.9033,51200.0
2008-11-19 12:35:00,39.38,39.59,39.31,39.55,51600.0,31.9276,32.0979,31.8709,32.0654,51600.0
2008-11-19 12:40:00,39.55,39.61,39.46,39.53,57200.0,32.0654,32.1141,31.9925,32.0492,57200.0
2008-11-19 12:45:00,39.53,39.6,39.48,39.6,49600.0,32.0492,32.106,32.0087,32.106,49600.0
2008-11-19 12:50:00,39.6,39.62,39.53,39.61,51300.0,32.106,32.1222,32.0492,32.1141,51300.0
2008-11-19 12:55:00,39.61,39.84,39.59,39.84,37200.0,32.1141,32.3006,32.0979,32.3006,37200.0
2008-11-19 13:00:00,39.83,39.98,39.78,39.81,65000.0,32.2925,32.4141,32.2519,32.2762,65000.0
2008-11-19 13:05:00,39.81,39.94,39.79,39.93,68300.0,32.2762,32.3816,32.26,32.3735,68300.0
2008-11-19 13:10:00,39.93,39.99,39.89,39.94,44100.0,32.3735,32.4222,32.3411,32.3816,44100.0
2008-11-19 13:15:00,39.94,39.96,39.84,39.93,51600.0,32.3816,32.3979,32.3006,32.3735,51600.0
2008-11-19 13:20:00,39.93,40.0,39.9,39.97,39800.0,32.3735,32.4303,32.3492,32.406,39800.0
2008-11-19 13:25:00,39.97,40.08,39.91,39.92,69600.0,32.406,32.4951,32.3573,32.3654,69600.0
2008-11-19 13:30:00,39.93,39.93,39.77,39.78,60000.0,32.3735,32.3735,32.2438,32.2519,60000.0
2008-11-19 13:35:00,39.77,39.83,39.54,39.82,47900.0,32.2438,32.2925,32.0573,32.2843,47900.0
2008-11-19 13:40:00,39.82,39.93,39.79,39.82,47400.0,32.2843,32.3735,32.26,32.2843,47400.0
2008-11-19 13:45:00,39.83,39.93,39.81,39.84,40900.0,32.2925,32.3735,32.2762,32.3006,40900.0
2008-11-19 13:50:00,39.81,39.84,39.69,39.83,50000.0,32.2762,32.3006,32.179,32.2925,50000.0
2008-11-19 13:55:00,39.81,40.05,39.81,39.95,36700.0,32.2762,32.4708,32.2762,32.3897,36700.0
2008-11-19 14:00:00,39.96,39.99,39.81,39.89,54200.0,32.3979,32.4222,32.2762,32.3411,54200.0
2008-11-19 14:05:00,39.88,39.94,39.75,39.84,77900.0,32.333,32.3816,32.2276,32.3006,77900.0
2008-11-19 14:10:00,39.86,40.05,39.82,40.0,69500.0,32.3168,32.4708,32.2843,32.4303,69500.0
2008-11-19 14:15:00,39.99,40.01,39.9,39.91,22500.0,32.4222,32.4384,32.3492,32.3573,22500.0
2008-11-19 14:20:00,39.9,39.92,39.67,39.67,34500.0,32.3492,32.3654,32.1627,32.1627,34500.0
2008-11-19 14:25:00,39.65,39.93,39.64,39.71,64600.0,32.1465,32.3735,32.1384,32.1952,64600.0
2008-11-19 14:30:00,39.71,39.83,39.44,39.44,59200.0,32.1952,32.2925,31.9763,31.9763,59200.0
2008-11-19 14:35:00,39.44,39.62,39.32,39.51,54900.0,31.9763,32.1222,31.879,32.033,54900.0
2008-11-19 14:40:00,39.49,39.92,39.46,39.88,121300.0,32.0168,32.3654,31.9925,32.333,121300.0
2008-11-19 14:45:00,39.9,40.11,39.79,39.97,225500.0,32.3492,32.5195,32.26,32.406,225500.0
2008-11-19 14:50:00,39.98,40.18,39.89,39.96,82000.0,32.4141,32.5762,32.3411,32.3979,82000.0
2008-11-19 14:55:00,39.98,40.06,39.83,40.0,70600.0,32.4141,32.4789,32.2925,32.4303,70600.0
2008-11-19 15:00:00,40.01,40.05,39.84,39.97,136800.0,32.4384,32.4708,32.3006,32.406,136800.0
2008-11-19 15:05:00,39.99,40.12,39.87,39.93,116300.0,32.4222,32.5276,32.3249,32.3735,116300.0
2008-11-19 15:10:00,39.93,40.01,39.8,39.84,81500.0,32.3735,32.4384,32.2681,32.3006,81500.0
2008-11-19 15:15:00,39.84,39.85,39.5,39.56,62700.0,32.3006,32.3087,32.0249,32.0736,62700.0
2008-11-19 15:20:00,39.55,39.57,39.27,39.29,120000.0,32.0654,32.0817,31.8384,31.8546,120000.0
2008-11-19 15:25:00,39.31,39.43,39.17,39.33,123100.0,31.8709,31.9682,31.7574,31.8871,123100.0
2008-11-19 15:30:00,39.29,39.52,39.22,39.51,80100.0,31.8546,32.0411,31.7979,32.033,80100.0
2008-11-19 15:35:00,39.51,39.56,39.28,39.36,86200.0,32.033,32.0736,31.8465,31.9114,86200.0
2008-11-19 15:40:00,39.36,39.55,39.32,39.32,95200.0,31.9114,32.0654,31.879,31.879,95200.0
2008-11-19 15:45:00,39.32,39.39,39.01,39.12,119200.0,31.879,31.9357,31.6276,31.7168,119200.0
2008-11-19 15:50:00,39.12,39.15,39.0,39.06,140500.0,31.7168,31.7411,31.6195,31.6682,140500.0
2008-11-19 15:55:00,39.07,39.07,38.83,38.91,173600.0,31.6763,31.6763,31.4817,31.5466,173600.0
2008-11-20 09:30:00,38.64,38.77,36.75,37.49,201700.0,31.3277,31.4331,29.7953,30.3953,201700.0
2008-11-20 09:35:00,37.5,37.6,37.04,37.14,65700.0,30.4034,30.4845,30.0304,30.1115,65700.0
2008-11-20 09:40:00,37.08,37.36,36.84,37.3,140300.0,30.0629,30.2899,29.8683,30.2412,140300.0
2008-11-20 09:45:00,37.28,37.63,37.27,37.36,77000.0,30.225,30.5088,30.2169,30.2899,77000.0
2008-11-20 09:50:00,37.38,37.47,37.22,37.39,69500.0,30.3061,30.3791,30.1764,30.3142,69500.0
2008-11-20 09:55:00,37.38,37.61,37.26,37.29,84500.0,30.3061,30.4926,30.2088,30.2331,84500.0
2008-11-20 10:00:00,37.33,37.5,37.12,37.23,71100.0,30.2656,30.4034,30.0953,30.1845,71100.0
2008-11-20 10:05:00,37.2,37.33,37.05,37.26,93700.0,30.1602,30.2656,30.0386,30.2088,93700.0
2008-11-20 10:10:00,37.25,37.32,36.81,37.19,138300.0,30.2007,30.2575,29.844,30.1521,138300.0
2008-11-20 10:15:00,37.2,37.44,37.06,37.35,86000.0,30.1602,30.3547,30.0467,30.2818,86000.0
2008-11-20 10:20:00,37.34,37.55,37.16,37.53,121200.0,30.2737,30.4439,30.1277,30.4277,121200.0
2008-11-20 10:25:00,37.53,37.53,37.0,37.3,119400.0,30.4277,30.4277,29.998,30.2412,119400.0
2008-11-20 10:30:00,37.3,37.7,37.29,37.59,101100.0,30.2412,30.5655,30.2331,30.4764,101100.0
2008-11-20 10:35:00,37.58,37.64,37.38,37.5,73500.0,30.4683,30.5169,30.3061,30.4034,73500.0
2008-11-20 10:40:00,37.5,38.0,37.47,38.0,142100.0,30.4034,30.8088,30.3791,30.8088,142100.0
2008-11-20 10:45:00,37.95,38.26,37.92,38.15,87000.0,30.7682,31.0196,30.7439,30.9304,87000.0
2008-11-20 10:50:00,38.18,38.2,37.95,38.2,38600.0,30.9547,30.9709,30.7682,30.9709,38600.0
2008-11-20 10:55:00,38.22,38.32,38.04,38.32,53000.0,30.9871,31.0682,30.8412,31.0682,53000.0
2008-11-20 11:00:00,38.29,38.74,38.29,38.74,45300.0,31.0439,31.4087,31.0439,31.4087,45300.0
2008-11-20 11:05:00,38.74,38.87,38.54,38.72,32800.0,31.4087,31.5141,31.2466,31.3925,32800.0
2008-11-20 11:10:00,38.75,39.09,38.69,39.09,71900.0,31.4168,31.6925,31.3682,31.6925,71900.0
2008-11-20 11:15:00,39.08,39.08,38.68,38.69,63900.0,31.6844,31.6844,31.3601,31.3682,63900.0
2008-11-20 11:20:00,38.68,38.87,38.56,38.64,68600.0,31.3601,31.5141,31.2628,31.3277,68600.0
2008-11-20 11:25:00,38.65,38.8,38.55,38.8,32600.0,31.3358,31.4574,31.2547,31.4574,32600.0
2008-11-20 11:30:00,38.8,38.91,38.67,38.72,100100.0,31.4574,31.5466,31.352,31.3925,100100.0
2008-11-20 11:35:00,38.7,38.9,38.65,38.81,30300.0,31.3763,31.5385,31.3358,31.4655,30300.0
2008-11-20 11:40:00,38.8,38.9,38.71,38.9,30300.0,31.4574,31.5385,31.3844,31.5385,30300.0
2008-11-20 11:45:00,38.9,38.9,38.72,38.83,48200.0,31.5385,31.5385,31.3925,31.4817,48200.0
2008-11-20 11:50:00,38.84,38.87,38.64,38.83,34300.0,31.4898,31.5141,31.3277,31.4817,34300.0
2008-11-20 11:55:00,38.85,38.88,38.76,38.8,37100.0,31.4979,31.5222,31.4249,31.4574,37100.0
2008-11-20 12:00:00,38.8,38.81,38.56,38.66,62400.0,31.4574,31.4655,31.2628,31.3439,62400.0
2008-11-20 12:05:00,38.66,38.81,38.62,38.62,57300.0,31.3439,31.4655,31.3114,31.3114,57300.0
2008-11-20 12:10:00,38.61,38.9,38.58,38.86,43400.0,31.3033,31.5385,31.279,31.506,43400.0
2008-11-20 12:15:00,38.83,38.9,38.62,38.69,38300.0,31.4817,31.5385,31.3114,31.3682,38300.0
2008-11-20 12:20:00,38.68,38.94,38.68,38.9,66900.0,31.3601,31.5709,31.3601,31.5385,66900.0
2008-11-20 12:25:00,38.9,39.05,38.85,39.02,145300.0,31.5385,31.6601,31.4979,31.6357,145300.0
2008-11-20 12:30:00,39.03,39.45,38.95,39.27,114600.0,31.6439,31.9844,31.579,31.8384,114600.0
2008-11-20 12:35:00,39.26,39.27,38.97,39.04,33700.0,31.8303,31.8384,31.5952,31.652,33700.0
2008-11-20 12:40:00,39.07,39.09,38.94,39.03,21500.0,31.6763,31.6925,31.5709,31.6439,21500.0
2008-11-20 12:45:00,39.02,39.34,38.94,39.34,20700.0,31.6357,31.8952,31.5709,31.8952,20700.0
2008-11-20 12:50:00,39.35,39.37,38.96,39.07,31100.0,31.9033,31.9195,31.5871,31.6763,31100.0
2008-11-20 12:55:00,39.03,39.04,38.76,38.81,22500.0,31.6439,31.652,31.4249,31.4655,22500.0
2008-11-20 13:00:00,38.81,38.82,38.28,38.33,38200.0,31.4655,31.4736,31.0358,31.0763,38200.0
2008-11-20 13:05:00,38.34,38.58,38.34,38.4,21800.0,31.0844,31.279,31.0844,31.1331,21800.0
2008-11-20 13:10:00,38.42,38.51,38.26,38.51,24900.0,31.1493,31.2223,31.0196,31.2223,24900.0
2008-11-20 13:15:00,38.51,38.74,38.34,38.37,40300.0,31.2223,31.4087,31.0844,31.1088,40300.0
2008-11-20 13:20:00,38.37,38.48,38.1,38.38,35600.0,31.1088,31.1979,30.8898,31.1169,35600.0
2008-11-20 13:25:00,38.42,38.54,38.13,38.16,23900.0,31.1493,31.2466,30.9142,30.9385,23900.0
2008-11-20 13:30:00,38.14,38.5,38.11,38.48,21300.0,30.9223,31.2141,30.898,31.1979,21300.0
2008-11-20 13:35:00,38.48,38.49,38.05,38.27,39100.0,31.1979,31.206,30.8493,31.0277,39100.0
2008-11-20 13:40:00,38.22,38.34,38.12,38.26,38300.0,30.9871,31.0844,30.9061,31.0196,38300.0
2008-11-20 13:45:00,38.26,38.5,38.26,38.34,16400.0,31.0196,31.2141,31.0196,31.0844,16400.0
2008-11-20 13:50:00,38.3,38.73,38.27,38.57,37600.0,31.052,31.4006,31.0277,31.2709,37600.0
2008-11-20 13:55:00,38.56,38.72,38.46,38.66,17200.0,31.2628,31.3925,31.1817,31.3439,17200.0
2008-11-20 14:00:00,38.64,38.76,38.3,38.37,26900.0,31.3277,31.4249,31.052,31.1088,26900.0
2008-11-20 14:05:00,38.34,38.38,38.1,38.21,25900.0,31.0844,31.1169,30.8898,30.979,25900.0
2008-11-20 14:10:00,38.24,38.46,38.19,38.35,27500.0,31.0034,31.1817,30.9628,31.0925,27500.0
2008-11-20 14:15:00,38.32,38.42,38.1,38.14,63600.0,31.0682,31.1493,30.8898,30.9223,63600.0
2008-11-20 14:20:00,38.14,38.3,38.09,38.2,30600.0,30.9223,31.052,30.8817,30.9709,30600.0
2008-11-20 14:25:00,38.2,38.34,38.05,38.05,27200.0,30.9709,31.0844,30.8493,30.8493,27200.0
2008-11-20 14:30:00,38.05,38.15,37.88,37.95,39400.0,30.8493,30.9304,30.7115,30.7682,39400.0
2008-11-20 14:35:00,37.95,38.03,37.88,37.9,52000.0,30.7682,30.8331,30.7115,30.7277,52000.0
2008-11-20 14:40:00,37.9,38.02,37.88,37.91,35200.0,30.7277,30.825,30.7115,30.7358,35200.0
2008-11-20 14:45:00,37.9,37.93,37.65,37.7,47400.0,30.7277,30.752,30.525,30.5655,47400.0
2008-11-20 14:50:00,37.72,37.83,37.64,37.71,36100.0,30.5818,30.6709,30.5169,30.5737,36100.0
2008-11-20 14:55:00,37.72,37.82,37.58,37.75,25500.0,30.5818,30.6628,30.4683,30.6061,25500.0
2008-11-20 15:00:00,37.75,37.95,37.58,37.61,64500.0,30.6061,30.7682,30.4683,30.4926,64500.0
2008-11-20 15:05:00,37.58,37.8,37.51,37.79,34200.0,30.4683,30.6466,30.4115,30.6385,34200.0
2008-11-20 15:10:00,37.78,37.91,37.67,37.7,31700.0,30.6304,30.7358,30.5412,30.5655,31700.0
2008-11-20 15:15:00,37.7,37.86,37.47,37.52,35800.0,30.5655,30.6953,30.3791,30.4196,35800.0
2008-11-20 15:20:00,37.53,37.75,37.38,37.42,41600.0,30.4277,30.6061,30.3061,30.3385,41600.0
2008-11-20 15:25:00,37.45,37.55,37.42,37.49,31600.0,30.3629,30.4439,30.3385,30.3953,31600.0
2008-11-20 15:30:00,37.48,37.61,37.41,37.41,74600.0,30.3872,30.4926,30.3304,30.3304,74600.0
2008-11-20 15:35:00,37.41,37.57,37.12,37.13,58700.0,30.3304,30.4601,30.0953,30.1034,58700.0
2008-11-20 15:40:00,37.1,37.12,36.65,36.73,157700.0,30.0791,30.0953,29.7142,29.7791,157700.0
2008-11-20 15:45:00,36.73,37.06,36.72,36.73,97800.0,29.7791,30.0467,29.771,29.7791,97800.0
2008-11-20 15:50:00,36.73,36.74,36.3,36.36,158900.0,29.7791,29.7872,29.4305,29.4791,158900.0
2008-11-20 15:55:00,36.36,36.55,36.19,36.49,248300.0,29.4791,29.6332,29.3413,29.5845,248300.0
2008-11-21 09:30:00,36.08,36.99,35.38,36.6,280700.0,29.2521,29.9899,28.6846,29.6737,280700.0
2008-11-21 09:35:00,36.6,36.88,36.43,36.49,60900.0,29.6737,29.9007,29.5359,29.5845,60900.0
2008-11-21 09:40:00,36.51,36.86,36.45,36.84,56500.0,29.6007,29.8845,29.5521,29.8683,56500.0
2008-11-21 09:45:00,36.8,37.0,36.8,36.86,48800.0,29.8359,29.998,29.8359,29.8845,48800.0
2008-11-21 09:50:00,36.86,36.9,36.32,36.36,85600.0,29.8845,29.9169,29.4467,29.4791,85600.0
2008-11-21 09:55:00,36.38,36.38,35.89,36.1,58400.0,29.4953,29.4953,29.0981,29.2683,58400.0
2008-11-21 10:00:00,36.06,36.32,36.06,36.15,65200.0,29.2359,29.4467,29.2359,29.3089,65200.0
2008-11-21 10:05:00,36.1,36.53,36.02,36.53,73000.0,29.2683,29.617,29.2035,29.617,73000.0
2008-11-21 10:10:00,36.52,36.52,36.23,36.3,59800.0,29.6089,29.6089,29.3737,29.4305,59800.0
2008-11-21 10:15:00,36.31,36.31,36.02,36.13,32000.0,29.4386,29.4386,29.2035,29.2927,32000.0
2008-11-21 10:20:00,36.14,36.3,36.04,36.13,47200.0,29.3008,29.4305,29.2197,29.2927,47200.0
2008-11-21 10:25:00,36.13,36.15,35.8,35.9,104500.0,29.2927,29.3089,29.0251,29.1062,104500.0
2008-11-21 10:30:00,35.87,36.25,35.84,35.92,47500.0,29.0819,29.3899,29.0575,29.1224,47500.0
2008-11-21 10:35:00,35.92,36.2,35.9,36.0,38900.0,29.1224,29.3494,29.1062,29.1873,38900.0
2008-11-21 10:40:00,36.09,36.13,35.77,35.77,48600.0,29.2602,29.2927,29.0008,29.0008,48600.0
2008-11-21 10:45:00,35.76,36.2,35.73,36.0,83400.0,28.9927,29.3494,28.9684,29.1873,83400.0
2008-11-21 10:50:00,36.0,36.14,36.0,36.09,32400.0,29.1873,29.3008,29.1873,29.2602,32400.0
2008-11-21 10:55:00,36.08,36.08,35.9,35.99,52600.0,29.2521,29.2521,29.1062,29.1791,52600.0
2008-11-21 11:00:00,36.0,36.08,35.9,35.9,41200.0,29.1873,29.2521,29.1062,29.1062,41200.0
2008-11-21 11:05:00,35.9,36.19,35.9,36.15,68000.0,29.1062,29.3413,29.1062,29.3089,68000.0
2008-11-21 11:10:00,36.13,36.25,36.04,36.11,67900.0,29.2927,29.3899,29.2197,29.2764,67900.0
2008-11-21 11:15:00,36.11,36.18,36.09,36.18,42400.0,29.2764,29.3332,29.2602,29.3332,42400.0
2008-11-21 11:20:00,36.18,36.55,36.17,36.54,43700.0,29.3332,29.6332,29.3251,29.6251,43700.0
2008-11-21 11:25:00,36.54,36.6,36.44,36.5,52900.0,29.6251,29.6737,29.544,29.5926,52900.0
2008-11-21 11:30:00,36.49,36.74,36.49,36.58,87300.0,29.5845,29.7872,29.5845,29.6575,87300.0
2008-11-21 11:35:00,36.58,36.76,36.57,36.66,63500.0,29.6575,29.8034,29.6494,29.7224,63500.0
2008-11-21 11:40:00,36.62,36.82,36.59,36.75,74500.0,29.6899,29.8521,29.6656,29.7953,74500.0
2008-11-21 11:45:00,36.75,36.88,36.74,36.74,57800.0,29.7953,29.9007,29.7872,29.7872,57800.0
2008-11-21 11:50:00,36.75,36.75,36.4,36.4,37700.0,29.7953,29.7953,29.5116,29.5116,37700.0
2008-11-21 11:55:00,36.41,36.42,36.13,36.21,75600.0,29.5197,29.5278,29.2927,29.3575,75600.0
2008-11-21 12:00:00,36.2,36.34,36.1,36.34,25700.0,29.3494,29.4629,29.2683,29.4629,25700.0
2008-11-21 12:05:00,36.33,36.61,36.3,36.37,105400.0,29.4548,29.6818,29.4305,29.4872,105400.0
2008-11-21 12:10:00,36.37,36.37,36.19,36.22,37200.0,29.4872,29.4872,29.3413,29.3656,37200.0
2008-11-21 12:15:00,36.22,36.43,36.19,36.21,20600.0,29.3656,29.5359,29.3413,29.3575,20600.0
2008-11-21 12:20:00,36.21,36.51,36.21,36.41,31200.0,29.3575,29.6007,29.3575,29.5197,31200.0
2008-11-21 12:25:00,36.41,36.57,36.38,36.53,22700.0,29.5197,29.6494,29.4953,29.617,22700.0
2008-11-21 12:30:00,36.55,36.75,36.41,36.64,29100.0,29.6332,29.7953,29.5197,29.7061,29100.0
2008-11-21 12:35:00,36.64,36.64,36.45,36.45,67800.0,29.7061,29.7061,29.5521,29.5521,67800.0
2008-11-21 12:40:00,36.46,36.6,36.46,36.58,59500.0,29.5602,29.6737,29.5602,29.6575,59500.0
2008-11-21 12:45:00,36.58,36.71,36.51,36.51,53800.0,29.6575,29.7629,29.6007,29.6007,53800.0
2008-11-21 12:50:00,36.51,36.79,36.51,36.71,46600.0,29.6007,29.8278,29.6007,29.7629,46600.0
2008-11-21 12:55:00,36.71,36.73,36.45,36.45,51800.0,29.7629,29.7791,29.5521,29.5521,51800.0
2008-11-21 13:00:00,36.45,36.47,36.27,36.38,52300.0,29.5521,29.5683,29.4062,29.4953,52300.0
2008-11-21 13:05:00,36.39,36.44,36.31,36.35,35400.0,29.5035,29.544,29.4386,29.471,35400.0
2008-11-21 13:10:00,36.38,36.51,36.36,36.46,70300.0,29.4953,29.6007,29.4791,29.5602,70300.0
2008-11-21 13:15:00,36.46,36.5,36.3,36.34,45400.0,29.5602,29.5926,29.4305,29.4629,45400.0
2008-11-21 13:20:00,36.34,36.34,36.15,36.19,45300.0,29.4629,29.4629,29.3089,29.3413,45300.0
2008-11-21 13:25:00,36.19,36.26,36.04,36.09,32100.0,29.3413,29.3981,29.2197,29.2602,32100.0
2008-11-21 13:30:00,36.09,36.24,36.06,36.06,20100.0,29.2602,29.3818,29.2359,29.2359,20100.0
2008-11-21 13:35:00,36.06,36.26,36.0,36.14,31500.0,29.2359,29.3981,29.1873,29.3008,31500.0
2008-11-21 13:40:00,36.11,36.48,36.11,36.36,15200.0,29.2764,29.5764,29.2764,29.4791,15200.0
2008-11-21 13:45:00,36.37,36.38,36.09,36.11,43300.0,29.4872,29.4953,29.2602,29.2764,43300.0
2008-11-21 13:50:00,36.14,36.16,36.0,36.08,38700.0,29.3008,29.317,29.1873,29.2521,38700.0
2008-11-21 13:55:00,36.07,36.08,35.68,35.69,72700.0,29.244,29.2521,28.9278,28.9359,72700.0
2008-11-21 14:00:00,35.7,36.11,35.6,36.07,58400.0,28.944,29.2764,28.863,29.244,58400.0
2008-11-21 14:05:00,36.07,36.09,35.84,35.84,82300.0,29.244,29.2602,29.0575,29.0575,82300.0
2008-11-21 14:10:00,35.86,36.07,35.84,36.01,47400.0,29.0738,29.244,29.0575,29.1954,47400.0
2008-11-21 14:15:00,35.98,36.04,35.9,36.01,31700.0,29.171,29.2197,29.1062,29.1954,31700.0
2008-11-21 14:20:00,36.0,36.26,36.0,36.12,29500.0,29.1873,29.3981,29.1873,29.2845,29500.0
2008-11-21 14:25:00,36.09,36.18,35.96,35.96,32600.0,29.2602,29.3332,29.1548,29.1548,32600.0
2008-11-21 14:30:00,35.96,36.04,35.88,36.02,19400.0,29.1548,29.2197,29.09,29.2035,19400.0
2008-11-21 14:35:00,36.02,36.03,35.77,36.01,32300.0,29.2035,29.2116,29.0008,29.1954,32300.0
2008-11-21 14:40:00,35.99,36.04,35.6,35.89,33500.0,29.1791,29.2197,28.863,29.0981,33500.0
2008-11-21 14:45:00,35.91,36.2,35.88,36.07,39200.0,29.1143,29.3494,29.09,29.244,39200.0
2008-11-21 14:50:00,36.09,36.14,35.86,36.0,34200.0,29.2602,29.3008,29.0738,29.1873,34200.0
2008-11-21 14:55:00,36.0,36.12,35.69,35.86,51200.0,29.1873,29.2845,28.9359,29.0738,51200.0
2008-11-21 15:00:00,35.86,36.22,35.83,36.08,76100.0,29.0738,29.3656,29.0494,29.2521,76100.0
2008-11-21 15:05:00,36.06,36.35,35.95,36.06,120100.0,29.2359,29.471,29.1467,29.2359,120100.0
2008-11-21 15:10:00,36.06,36.49,35.93,36.4,84700.0,29.2359,29.5845,29.1305,29.5116,84700.0
2008-11-21 15:15:00,36.39,36.54,36.11,36.48,94000.0,29.5035,29.6251,29.2764,29.5764,94000.0
2008-11-21 15:20:00,36.48,36.64,36.32,36.59,64800.0,29.5764,29.7061,29.4467,29.6656,64800.0
2008-11-21 15:25:00,36.57,36.99,36.45,36.79,101100.0,29.6494,29.9899,29.5521,29.8278,101100.0
2008-11-21 15:30:00,36.79,37.27,36.63,37.18,111800.0,29.8278,30.2169,29.698,30.1439,111800.0
2008-11-21 15:35:00,37.17,37.75,37.17,37.35,112300.0,30.1358,30.6061,30.1358,30.2818,112300.0
2008-11-21 15:40:00,37.35,37.47,36.77,36.78,213100.0,30.2818,30.3791,29.8115,29.8196,213100.0
2008-11-21 15:45:00,36.77,36.98,36.1,36.87,119700.0,29.8115,29.9818,29.2683,29.8926,119700.0
2008-11-21 15:50:00,36.89,37.17,36.69,37.05,184500.0,29.9088,30.1358,29.7467,30.0386,184500.0
2008-11-21 15:55:00,37.05,37.38,37.05,37.29,158300.0,30.0386,30.3061,30.0386,30.2331,158300.0
2008-11-24 09:30:00,37.93,38.9,37.6,38.8,112400.0,30.752,31.5385,30.4845,31.4574,112400.0
2008-11-24 09:35:00,38.8,38.83,37.48,37.97,78400.0,31.4574,31.4817,30.3872,30.7844,78400.0
2008-11-24 09:40:00,37.97,38.0,37.58,37.77,74100.0,30.7844,30.8088,30.4683,30.6223,74100.0
2008-11-24 09:45:00,37.8,38.0,37.66,37.78,50700.0,30.6466,30.8088,30.5331,30.6304,50700.0
2008-11-24 09:50:00,37.77,38.0,37.77,38.0,47800.0,30.6223,30.8088,30.6223,30.8088,47800.0
2008-11-24 09:55:00,37.98,38.28,37.97,38.07,45900.0,30.7926,31.0358,30.7844,30.8655,45900.0
2008-11-24 10:00:00,38.1,38.5,38.08,38.32,27600.0,30.8898,31.2141,30.8736,31.0682,27600.0
2008-11-24 10:05:00,38.3,38.5,38.2,38.5,30200.0,31.052,31.2141,30.9709,31.2141,30200.0
2008-11-24 10:10:00,38.5,38.5,38.34,38.35,59800.0,31.2141,31.2141,31.0844,31.0925,59800.0
2008-11-24 10:15:00,38.36,38.4,38.16,38.27,24200.0,31.1006,31.1331,30.9385,31.0277,24200.0
2008-11-24 10:20:00,38.27,38.5,38.26,38.4,31700.0,31.0277,31.2141,31.0196,31.1331,31700.0
2008-11-24 10:25:00,38.41,38.75,38.39,38.71,33400.0,31.1412,31.4168,31.125,31.3844,33400.0
2008-11-24 10:30:00,38.71,39.02,38.71,38.99,57100.0,31.3844,31.6357,31.3844,31.6114,57100.0
2008-11-24 10:35:00,39.0,39.07,38.92,38.94,60800.0,31.6195,31.6763,31.5547,31.5709,60800.0
2008-11-24 10:40:00,38.94,39.06,38.92,38.95,86500.0,31.5709,31.6682,31.5547,31.579,86500.0
2008-11-24 10:45:00,38.95,38.97,38.71,38.71,51900.0,31.579,31.5952,31.3844,31.3844,51900.0
2008-11-24 10:50:00,38.7,38.81,38.63,38.68,32500.0,31.3763,31.4655,31.3195,31.3601,32500.0
2008-11-24 10:55:00,38.69,38.91,38.68,38.91,39300.0,31.3682,31.5466,31.3601,31.5466,39300.0
2008-11-24 11:00:00,38.91,38.93,38.79,38.83,30500.0,31.5466,31.5628,31.4493,31.4817,30500.0
2008-11-24 11:05:00,38.84,38.92,38.76,38.81,40100.0,31.4898,31.5547,31.4249,31.4655,40100.0
2008-11-24 11:10:00,38.81,38.85,38.7,38.85,18800.0,31.4655,31.4979,31.3763,31.4979,18800.0
2008-11-24 11:15:00,38.84,38.93,38.63,38.64,35000.0,31.4898,31.5628,31.3195,31.3277,35000.0
2008-11-24 11:20:00,38.65,38.76,38.53,38.69,24400.0,31.3358,31.4249,31.2385,31.3682,24400.0
2008-11-24 11:25:00,38.72,38.91,38.72,38.9,48600.0,31.3925,31.5466,31.3925,31.5385,48600.0
2008-11-24 11:30:00,38.9,38.91,38.75,38.8,32600.0,31.5385,31.5466,31.4168,31.4574,32600.0
2008-11-24 11:35:00,38.79,38.9,38.67,38.84,34700.0,31.4493,31.5385,31.352,31.4898,34700.0
2008-11-24 11:40:00,38.86,38.96,38.78,38.91,37000.0,31.506,31.5871,31.4412,31.5466,37000.0
2008-11-24 11:45:00,38.91,39.0,38.86,38.92,36800.0,31.5466,31.6195,31.506,31.5547,36800.0
2008-11-24 11:50:00,38.92,38.98,38.86,38.86,30600.0,31.5547,31.6033,31.506,31.506,30600.0
2008-11-24 11:55:00,38.87,38.9,38.71,38.71,13900.0,31.5141,31.5385,31.3844,31.3844,13900.0
2008-11-24 12:00:00,38.74,38.86,38.59,38.59,23700.0,31.4087,31.506,31.2871,31.2871,23700.0
2008-11-24 12:05:00,38.62,38.77,38.61,38.68,17400.0,31.3114,31.4331,31.3033,31.3601,17400.0
2008-11-24 12:10:00,38.68,38.68,38.31,38.41,34100.0,31.3601,31.3601,31.0601,31.1412,34100.0
2008-11-24 12:15:00,38.42,38.47,38.11,38.24,24500.0,31.1493,31.1898,30.898,31.0034,24500.0
2008-11-24 12:20:00,38.23,38.23,37.79,37.89,33100.0,30.9952,30.9952,30.6385,30.7196,33100.0
2008-11-24 12:25:00,37.89,38.06,37.88,37.99,26800.0,30.7196,30.8574,30.7115,30.8007,26800.0
2008-11-24 12:30:00,38.02,38.3,38.02,38.23,24300.0,30.825,31.052,30.825,30.9952,24300.0
2008-11-24 12:35:00,38.25,38.5,38.21,38.22,24600.0,31.0115,31.2141,30.979,30.9871,24600.0
2008-11-24 12:40:00,38.22,38.35,38.11,38.28,50900.0,30.9871,31.0925,30.898,31.0358,50900.0
2008-11-24 12:45:00,38.29,38.29,38.03,38.12,41500.0,31.0439,31.0439,30.8331,30.9061,41500.0
2008-11-24 12:50:00,38.12,38.39,38.12,38.3,18100.0,30.9061,31.125,30.9061,31.052,18100.0
2008-11-24 12:55:00,38.31,38.31,38.14,38.17,25900.0,31.0601,31.0601,30.9223,30.9466,25900.0
2008-11-24 13:00:00,38.2,38.42,38.18,38.27,13700.0,30.9709,31.1493,30.9547,31.0277,13700.0
2008-11-24 13:05:00,38.27,38.31,38.11,38.24,40000.0,31.0277,31.0601,30.898,31.0034,40000.0
2008-11-24 13:10:00,38.24,38.24,38.11,38.19,22800.0,31.0034,31.0034,30.898,30.9628,22800.0
2008-11-24 13:15:00,38.19,38.44,38.19,38.37,25300.0,30.9628,31.1655,30.9628,31.1088,25300.0
2008-11-24 13:20:00,38.36,38.48,38.32,38.44,16100.0,31.1006,31.1979,31.0682,31.1655,16100.0
2008-11-24 13:25:00,38.44,38.56,38.37,38.56,13900.0,31.1655,31.2628,31.1088,31.2628,13900.0
2008-11-24 13:30:00,38.54,38.61,38.4,38.41,28500.0,31.2466,31.3033,31.1331,31.1412,28500.0
2008-11-24 13:35:00,38.39,38.47,38.32,38.37,22900.0,31.125,31.1898,31.0682,31.1088,22900.0
2008-11-24 13:40:00,38.36,38.39,38.25,38.26,25100.0,31.1006,31.125,31.0115,31.0196,25100.0
2008-11-24 13:45:00,38.25,38.41,38.21,38.41,14700.0,31.0115,31.1412,30.979,31.1412,14700.0
2008-11-24 13:50:00,38.37,38.5,38.37,38.48,15500.0,31.1088,31.2141,31.1088,31.1979,15500.0
2008-11-24 13:55:00,38.48,38.75,38.42,38.72,26800.0,31.1979,31.4168,31.1493,31.3925,26800.0
2008-11-24 14:00:00,38.7,38.7,38.49,38.58,15000.0,31.3763,31.3763,31.206,31.279,15000.0
2008-11-24 14:05:00,38.53,38.53,38.14,38.24,23600.0,31.2385,31.2385,30.9223,31.0034,23600.0
2008-11-24 14:10:00,38.24,38.41,38.16,38.22,21300.0,31.0034,31.1412,30.9385,30.9871,21300.0
2008-11-24 14:15:00,38.24,38.44,38.22,38.38,12900.0,31.0034,31.1655,30.9871,31.1169,12900.0
2008-11-24 14:20:00,38.42,38.79,38.42,38.79,24900.0,31.1493,31.4493,31.1493,31.4493,24900.0
2008-11-24 14:25:00,38.77,38.78,38.56,38.66,12600.0,31.4331,31.4412,31.2628,31.3439,12600.0
2008-11-24 14:30:00,38.68,38.86,38.68,38.77,29000.0,31.3601,31.506,31.3601,31.4331,29000.0
2008-11-24 14:35:00,38.8,38.93,38.8,38.86,31800.0,31.4574,31.5628,31.4574,31.506,31800.0
2008-11-24 14:40:00,38.89,38.93,38.68,38.77,25600.0,31.5303,31.5628,31.3601,31.4331,25600.0
2008-11-24 14:45:00,38.77,38.88,38.68,38.68,31600.0,31.4331,31.5222,31.3601,31.3601,31600.0
2008-11-24 14:50:00,38.69,38.85,38.69,38.8,55600.0,31.3682,31.4979,31.3682,31.4574,55600.0
2008-11-24 14:55:00,38.8,38.91,38.75,38.91,40200.0,31.4574,31.5466,31.4168,31.5466,40200.0
2008-11-24 15:00:00,38.91,39.11,38.87,39.11,67400.0,31.5466,31.7087,31.5141,31.7087,67400.0
2008-11-24 15:05:00,39.11,39.18,39.02,39.18,39800.0,31.7087,31.7655,31.6357,31.7655,39800.0
2008-11-24 15:10:00,39.19,39.22,39.05,39.11,41300.0,31.7736,31.7979,31.6601,31.7087,41300.0
2008-11-24 15:15:00,39.11,39.14,38.89,38.92,74400.0,31.7087,31.733,31.5303,31.5547,74400.0
2008-11-24 15:20:00,38.94,39.04,38.83,38.92,60000.0,31.5709,31.652,31.4817,31.5547,60000.0
2008-11-24 15:25:00,38.89,39.13,38.89,39.08,73800.0,31.5303,31.7249,31.5303,31.6844,73800.0
2008-11-24 15:30:00,39.06,39.1,38.92,39.03,78300.0,31.6682,31.7006,31.5547,31.6439,78300.0
2008-11-24 15:35:00,39.04,39.22,38.98,39.16,67200.0,31.652,31.7979,31.6033,31.7492,67200.0
2008-11-24 15:40:00,39.15,39.5,39.15,39.42,122700.0,31.7411,32.0249,31.7411,31.96,122700.0
2008-11-24 15:45:00,39.43,39.45,38.95,39.0,113500.0,31.9682,31.9844,31.579,31.6195,113500.0
2008-11-24 15:50:00,39.0,39.05,38.49,38.8,118800.0,31.6195,31.6601,31.206,31.4574,118800.0
2008-11-24 15:55:00,38.81,38.99,38.7,38.74,144900.0,31.4655,31.6114,31.3763,31.4087,144900.0
2008-11-25 09:30:00,39.61,40.39,38.86,39.0,130900.0,32.1141,32.7465,31.506,31.6195,130900.0
2008-11-25 09:35:00,39.0,39.58,38.99,39.16,70200.0,31.6195,32.0898,31.6114,31.7492,70200.0
2008-11-25 09:40:00,39.16,39.38,38.9,39.0,84300.0,31.7492,31.9276,31.5385,31.6195,84300.0
2008-11-25 09:45:00,39.01,39.13,38.91,39.03,49800.0,31.6276,31.7249,31.5466,31.6439,49800.0
2008-11-25 09:50:00,39.0,39.11,38.84,38.84,52700.0,31.6195,31.7087,31.4898,31.4898,52700.0
2008-11-25 09:55:00,38.81,38.91,38.6,38.8,37800.0,31.4655,31.5466,31.2952,31.4574,37800.0
2008-11-25 10:00:00,38.8,39.0,38.67,38.76,56000.0,31.4574,31.6195,31.352,31.4249,56000.0
2008-11-25 10:05:00,38.81,39.13,38.76,38.91,69000.0,31.4655,31.7249,31.4249,31.5466,69000.0
2008-11-25 10:10:00,38.91,38.96,38.67,38.71,30900.0,31.5466,31.5871,31.352,31.3844,30900.0
2008-11-25 10:15:00,38.72,38.8,38.52,38.57,28200.0,31.3925,31.4574,31.2304,31.2709,28200.0
2008-11-25 10:20:00,38.54,38.56,38.26,38.43,51500.0,31.2466,31.2628,31.0196,31.1574,51500.0
2008-11-25 10:25:00,38.43,38.84,38.43,38.82,29800.0,31.1574,31.4898,31.1574,31.4736,29800.0
2008-11-25 10:30:00,38.83,38.87,38.5,38.55,34800.0,31.4817,31.5141,31.2141,31.2547,34800.0
2008-11-25 10:35:00,38.54,38.57,38.42,38.44,33400.0,31.2466,31.2709,31.1493,31.1655,33400.0
2008-11-25 10:40:00,38.44,38.44,38.26,38.26,34900.0,31.1655,31.1655,31.0196,31.0196,34900.0
2008-11-25 10:45:00,38.26,38.33,37.89,37.92,54900.0,31.0196,31.0763,30.7196,30.7439,54900.0
2008-11-25 10:50:00,37.9,38.02,37.77,37.9,40100.0,30.7277,30.825,30.6223,30.7277,40100.0
2008-11-25 10:55:00,37.9,38.05,37.8,37.92,49000.0,30.7277,30.8493,30.6466,30.7439,49000.0
2008-11-25 11:00:00,37.92,38.04,37.76,37.78,26900.0,30.7439,30.8412,30.6142,30.6304,26900.0
2008-11-25 11:05:00,37.81,37.81,37.3,37.36,104300.0,30.6547,30.6547,30.2412,30.2899,104300.0
2008-11-25 11:10:00,37.36,37.43,37.23,37.27,78600.0,30.2899,30.3466,30.1845,30.2169,78600.0
2008-11-25 11:15:00,37.27,37.51,37.14,37.48,41100.0,30.2169,30.4115,30.1115,30.3872,41100.0
2008-11-25 11:20:00,37.47,37.72,37.38,37.72,34200.0,30.3791,30.5818,30.3061,30.5818,34200.0
2008-11-25 11:25:00,37.71,37.96,37.71,37.93,21300.0,30.5737,30.7763,30.5737,30.752,21300.0
2008-11-25 11:30:00,37.93,38.1,37.9,38.02,26500.0,30.752,30.8898,30.7277,30.825,26500.0
2008-11-25 11:35:00,38.02,38.19,38.02,38.06,10200.0,30.825,30.9628,30.825,30.8574,10200.0
2008-11-25 11:40:00,38.09,38.18,38.03,38.1,30300.0,30.8817,30.9547,30.8331,30.8898,30300.0
2008-11-25 11:45:00,38.08,38.13,38.0,38.03,26100.0,30.8736,30.9142,30.8088,30.8331,26100.0
2008-11-25 11:50:00,38.02,38.04,37.9,37.93,26200.0,30.825,30.8412,30.7277,30.752,26200.0
2008-11-25 11:55:00,37.92,38.13,37.91,38.09,39400.0,30.7439,30.9142,30.7358,30.8817,39400.0
2008-11-25 12:00:00,38.09,38.1,37.92,38.03,41800.0,30.8817,30.8898,30.7439,30.8331,41800.0
2008-11-25 12:05:00,38.05,38.09,37.91,38.06,14400.0,30.8493,30.8817,30.7358,30.8574,14400.0
2008-11-25 12:10:00,38.05,38.07,37.86,37.9,19200.0,30.8493,30.8655,30.6953,30.7277,19200.0
2008-11-25 12:15:00,37.9,38.02,37.84,37.89,41300.0,30.7277,30.825,30.679,30.7196,41300.0
2008-11-25 12:20:00,37.91,37.94,37.75,37.75,43800.0,30.7358,30.7601,30.6061,30.6061,43800.0
2008-11-25 12:25:00,37.75,37.88,37.75,37.87,26300.0,30.6061,30.7115,30.6061,30.7034,26300.0
2008-11-25 12:30:00,37.86,37.88,37.7,37.72,25100.0,30.6953,30.7115,30.5655,30.5818,25100.0
2008-11-25 12:35:00,37.73,37.76,37.63,37.63,28600.0,30.5899,30.6142,30.5088,30.5088,28600.0
2008-11-25 12:40:00,37.63,37.71,37.53,37.55,35300.0,30.5088,30.5737,30.4277,30.4439,35300.0
2008-11-25 12:45:00,37.5,37.52,37.35,37.43,29500.0,30.4034,30.4196,30.2818,30.3466,29500.0
2008-11-25 12:50:00,37.44,37.53,37.23,37.26,48900.0,30.3547,30.4277,30.1845,30.2088,48900.0
2008-11-25 12:55:00,37.28,37.35,37.13,37.19,55100.0,30.225,30.2818,30.1034,30.1521,55100.0
2008-11-25 13:00:00,37.18,37.31,37.02,37.06,65700.0,30.1439,30.2493,30.0142,30.0467,65700.0
2008-11-25 13:05:00,37.06,37.33,37.06,37.33,24200.0,30.0467,30.2656,30.0467,30.2656,24200.0
2008-11-25 13:10:00,37.36,37.41,37.28,37.38,39400.0,30.2899,30.3304,30.225,30.3061,39400.0
2008-11-25 13:15:00,37.38,37.5,37.23,37.5,24400.0,30.3061,30.4034,30.1845,30.4034,24400.0
2008-11-25 13:20:00,37.52,37.54,37.25,37.25,25500.0,30.4196,30.4358,30.2007,30.2007,25500.0
2008-11-25 13:25:00,37.27,37.63,37.27,37.56,19400.0,30.2169,30.5088,30.2169,30.452,19400.0
2008-11-25 13:30:00,37.57,37.73,37.57,37.65,21800.0,30.4601,30.5899,30.4601,30.525,21800.0
2008-11-25 13:35:00,37.67,37.71,37.56,37.6,16500.0,30.5412,30.5737,30.452,30.4845,16500.0
2008-11-25 13:40:00,37.62,37.63,37.36,37.38,27200.0,30.5007,30.5088,30.2899,30.3061,27200.0
2008-11-25 13:45:00,37.39,37.56,37.39,37.52,16900.0,30.3142,30.452,30.3142,30.4196,16900.0
2008-11-25 13:50:00,37.49,37.5,37.37,37.4,21700.0,30.3953,30.4034,30.298,30.3223,21700.0
2008-11-25 13:55:00,37.38,37.38,37.12,37.12,29400.0,30.3061,30.3061,30.0953,30.0953,29400.0
2008-11-25 14:00:00,37.12,37.29,37.07,37.29,41100.0,30.0953,30.2331,30.0548,30.2331,41100.0
2008-11-25 14:05:00,37.27,37.34,37.08,37.11,26300.0,30.2169,30.2737,30.0629,30.0872,26300.0
2008-11-25 14:10:00,37.11,37.13,37.01,37.03,40800.0,30.0872,30.1034,30.0061,30.0223,40800.0
2008-11-25 14:15:00,37.04,37.14,36.92,37.12,36600.0,30.0304,30.1115,29.9332,30.0953,36600.0
2008-11-25 14:20:00,37.11,37.14,36.97,37.05,38300.0,30.0872,30.1115,29.9737,30.0386,38300.0
2008-11-25 14:25:00,37.01,37.06,36.86,36.88,46600.0,30.0061,30.0467,29.8845,29.9007,46600.0
2008-11-25 14:30:00,36.86,37.06,36.78,36.99,38600.0,29.8845,30.0467,29.8196,29.9899,38600.0
2008-11-25 14:35:00,36.99,37.13,36.88,37.04,35300.0,29.9899,30.1034,29.9007,30.0304,35300.0
2008-11-25 14:40:00,37.06,37.1,36.99,37.06,33900.0,30.0467,30.0791,29.9899,30.0467,33900.0
2008-11-25 14:45:00,37.05,37.15,36.95,37.05,67800.0,30.0386,30.1196,29.9575,30.0386,67800.0
2008-11-25 14:50:00,37.03,37.25,36.99,37.25,37800.0,30.0223,30.2007,29.9899,30.2007,37800.0
2008-11-25 14:55:00,37.25,37.63,37.24,37.6,42200.0,30.2007,30.5088,30.1926,30.4845,42200.0
2008-11-25 15:00:00,37.59,37.84,37.58,37.81,45800.0,30.4764,30.679,30.4683,30.6547,45800.0
2008-11-25 15:05:00,37.81,37.92,37.5,37.51,52000.0,30.6547,30.7439,30.4034,30.4115,52000.0
2008-11-25 15:10:00,37.52,37.58,37.41,37.49,36900.0,30.4196,30.4683,30.3304,30.3953,36900.0
2008-11-25 15:15:00,37.5,37.59,37.46,37.5,39800.0,30.4034,30.4764,30.371,30.4034,39800.0
2008-11-25 15:20:00,37.51,37.52,37.3,37.38,70900.0,30.4115,30.4196,30.2412,30.3061,70900.0
2008-11-25 15:25:00,37.38,37.45,37.33,37.38,70100.0,30.3061,30.3629,30.2656,30.3061,70100.0
2008-11-25 15:30:00,37.38,37.46,37.24,37.3,89100.0,30.3061,30.371,30.1926,30.2412,89100.0
2008-11-25 15:35:00,37.3,37.59,37.24,37.42,88200.0,30.2412,30.4764,30.1926,30.3385,88200.0
2008-11-25 15:40:00,37.45,37.72,37.39,37.65,117100.0,30.3629,30.5818,30.3142,30.525,117100.0
2008-11-25 15:45:00,37.65,37.66,37.39,37.5,94500.0,30.525,30.5331,30.3142,30.4034,94500.0
2008-11-25 15:50:00,37.5,37.51,37.34,37.47,169000.0,30.4034,30.4115,30.2737,30.3791,169000.0
2008-11-25 15:55:00,37.47,37.65,37.32,37.6,211300.0,30.3791,30.525,30.2575,30.4845,211300.0
2008-11-26 09:30:00,36.99,37.74,36.99,37.7,52300.0,29.9899,30.598,29.9899,30.5655,52300.0
2008-11-26 09:35:00,37.71,37.77,37.5,37.76,51000.0,30.5737,30.6223,30.4034,30.6142,51000.0
2008-11-26 09:40:00,37.75,37.83,37.58,37.61,29300.0,30.6061,30.6709,30.4683,30.4926,29300.0
2008-11-26 09:45:00,37.65,37.72,37.58,37.66,21100.0,30.525,30.5818,30.4683,30.5331,21100.0
2008-11-26 09:50:00,37.66,37.9,37.5,37.81,29400.0,30.5331,30.7277,30.4034,30.6547,29400.0
2008-11-26 09:55:00,37.82,37.96,37.78,37.82,26500.0,30.6628,30.7763,30.6304,30.6628,26500.0
2008-11-26 10:00:00,37.82,37.94,37.79,37.86,28300.0,30.6628,30.7601,30.6385,30.6953,28300.0
2008-11-26 10:05:00,37.86,37.87,37.53,37.57,36900.0,30.6953,30.7034,30.4277,30.4601,36900.0
2008-11-26 10:10:00,37.56,37.66,37.48,37.54,21300.0,30.452,30.5331,30.3872,30.4358,21300.0
2008-11-26 10:15:00,37.53,37.73,37.53,37.66,23900.0,30.4277,30.5899,30.4277,30.5331,23900.0
2008-11-26 10:20:00,37.67,37.7,37.51,37.52,17100.0,30.5412,30.5655,30.4115,30.4196,17100.0
2008-11-26 10:25:00,37.52,37.71,37.5,37.65,12400.0,30.4196,30.5737,30.4034,30.525,12400.0
2008-11-26 10:30:00,37.66,37.76,37.61,37.68,16100.0,30.5331,30.6142,30.4926,30.5493,16100.0
2008-11-26 10:35:00,37.69,37.78,37.66,37.73,18000.0,30.5574,30.6304,30.5331,30.5899,18000.0
2008-11-26 10:40:00,37.69,37.74,37.61,37.73,13700.0,30.5574,30.598,30.4926,30.5899,13700.0
2008-11-26 10:45:00,37.73,37.89,37.73,37.85,18100.0,30.5899,30.7196,30.5899,30.6872,18100.0
2008-11-26 10:50:00,37.83,38.17,37.83,38.07,37100.0,30.6709,30.9466,30.6709,30.8655,37100.0
2008-11-26 10:55:00,38.07,38.2,38.05,38.16,20400.0,30.8655,30.9709,30.8493,30.9385,20400.0
2008-11-26 11:00:00,38.12,38.17,37.92,37.92,22100.0,30.9061,30.9466,30.7439,30.7439,22100.0
2008-11-26 11:05:00,37.9,38.01,37.85,37.87,12800.0,30.7277,30.8169,30.6872,30.7034,12800.0
2008-11-26 11:10:00,37.89,38.09,37.89,38.02,15400.0,30.7196,30.8817,30.7196,30.825,15400.0
2008-11-26 11:15:00,38.02,38.05,37.77,37.89,14100.0,30.825,30.8493,30.6223,30.7196,14100.0
2008-11-26 11:20:00,37.91,38.08,37.91,37.96,15900.0,30.7358,30.8736,30.7358,30.7763,15900.0
2008-11-26 11:25:00,37.96,38.09,37.96,38.06,19200.0,30.7763,30.8817,30.7763,30.8574,19200.0
2008-11-26 11:30:00,38.06,38.15,37.98,37.99,37500.0,30.8574,30.9304,30.7926,30.8007,37500.0
2008-11-26 11:35:00,38.01,38.13,37.93,37.98,24500.0,30.8169,30.9142,30.752,30.7926,24500.0
2008-11-26 11:40:00,37.98,38.15,37.97,38.09,31100.0,30.7926,30.9304,30.7844,30.8817,31100.0
2008-11-26 11:45:00,38.09,38.17,37.99,38.13,26600.0,30.8817,30.9466,30.8007,30.9142,26600.0
2008-11-26 11:50:00,38.1,38.12,38.0,38.08,24500.0,30.8898,30.9061,30.8088,30.8736,24500.0
2008-11-26 11:55:00,38.07,38.14,38.05,38.07,40500.0,30.8655,30.9223,30.8493,30.8655,40500.0
2008-11-26 12:00:00,38.06,38.09,38.05,38.05,12300.0,30.8574,30.8817,30.8493,30.8493,12300.0
2008-11-26 12:05:00,38.05,38.15,38.05,38.09,24800.0,30.8493,30.9304,30.8493,30.8817,24800.0
2008-11-26 12:10:00,38.08,38.12,38.05,38.08,18400.0,30.8736,30.9061,30.8493,30.8736,18400.0
2008-11-26 12:15:00,38.08,38.14,38.05,38.08,26200.0,30.8736,30.9223,30.8493,30.8736,26200.0
2008-11-26 12:20:00,38.06,38.15,38.06,38.08,15000.0,30.8574,30.9304,30.8574,30.8736,15000.0
2008-11-26 12:25:00,38.07,38.13,38.05,38.12,10400.0,30.8655,30.9142,30.8493,30.9061,10400.0
2008-11-26 12:30:00,38.12,38.13,38.06,38.11,10600.0,30.9061,30.9142,30.8574,30.898,10600.0
2008-11-26 12:35:00,38.08,38.23,38.07,38.13,7100.0,30.8736,30.9952,30.8655,30.9142,7100.0
2008-11-26 12:40:00,38.13,38.14,38.06,38.14,6500.0,30.9142,30.9223,30.8574,30.9223,6500.0
2008-11-26 12:45:00,38.1,38.22,38.0,38.0,54300.0,30.8898,30.9871,30.8088,30.8088,54300.0
2008-11-26 12:50:00,38.0,38.03,37.88,37.89,23900.0,30.8088,30.8331,30.7115,30.7196,23900.0
2008-11-26 12:55:00,37.88,37.99,37.83,37.95,13000.0,30.7115,30.8007,30.6709,30.7682,13000.0
2008-11-26 13:00:00,37.96,38.14,37.96,38.06,13500.0,30.7763,30.9223,30.7763,30.8574,13500.0
2008-11-26 13:05:00,38.06,38.28,38.0,38.16,25700.0,30.8574,31.0358,30.8088,30.9385,25700.0
2008-11-26 13:10:00,38.14,38.15,37.97,38.0,17100.0,30.9223,30.9304,30.7844,30.8088,17100.0
2008-11-26 13:15:00,38.0,38.04,37.94,37.95,16600.0,30.8088,30.8412,30.7601,30.7682,16600.0
2008-11-26 13:20:00,37.94,38.0,37.83,37.9,18400.0,30.7601,30.8088,30.6709,30.7277,18400.0
2008-11-26 13:25:00,37.86,37.99,37.86,37.98,20500.0,30.6953,30.8007,30.6953,30.7926,20500.0
2008-11-26 13:30:00,37.96,38.0,37.94,37.94,13000.0,30.7763,30.8088,30.7601,30.7601,13000.0
2008-11-26 13:35:00,37.94,37.99,37.94,37.97,13800.0,30.7601,30.8007,30.7601,30.7844,13800.0
2008-11-26 13:40:00,37.97,37.97,37.83,37.85,27100.0,30.7844,30.7844,30.6709,30.6872,27100.0
2008-11-26 13:45:00,37.88,37.94,37.85,37.89,13800.0,30.7115,30.7601,30.6872,30.7196,13800.0
2008-11-26 13:50:00,37.88,37.93,37.81,37.82,18000.0,30.7115,30.752,30.6547,30.6628,18000.0
2008-11-26 13:55:00,37.87,37.87,37.69,37.8,19100.0,30.7034,30.7034,30.5574,30.6466,19100.0
2008-11-26 14:00:00,37.79,37.82,37.67,37.78,15800.0,30.6385,30.6628,30.5412,30.6304,15800.0
2008-11-26 14:05:00,37.78,38.06,37.78,38.06,19900.0,30.6304,30.8574,30.6304,30.8574,19900.0
2008-11-26 14:10:00,38.06,38.06,37.7,37.7,28600.0,30.8574,30.8574,30.5655,30.5655,28600.0
2008-11-26 14:15:00,37.71,37.86,37.66,37.84,57600.0,30.5737,30.6953,30.5331,30.679,57600.0
2008-11-26 14:20:00,37.84,38.02,37.84,38.0,30200.0,30.679,30.825,30.679,30.8088,30200.0
2008-11-26 14:25:00,38.0,38.08,37.97,38.07,14800.0,30.8088,30.8736,30.7844,30.8655,14800.0
2008-11-26 14:30:00,38.07,38.29,38.05,38.25,23300.0,30.8655,31.0439,30.8493,31.0115,23300.0
2008-11-26 14:35:00,38.26,38.27,38.17,38.24,23500.0,31.0196,31.0277,30.9466,31.0034,23500.0
2008-11-26 14:40:00,38.24,38.32,38.19,38.2,40500.0,31.0034,31.0682,30.9628,30.9709,40500.0
2008-11-26 14:45:00,38.2,38.3,38.15,38.2,31200.0,30.9709,31.052,30.9304,30.9709,31200.0
2008-11-26 14:50:00,38.19,38.25,38.15,38.25,15800.0,30.9628,31.0115,30.9304,31.0115,15800.0
2008-11-26 14:55:00,38.24,38.31,38.17,38.19,26200.0,31.0034,31.0601,30.9466,30.9628,26200.0
2008-11-26 15:00:00,38.21,38.34,38.21,38.27,32600.0,30.979,31.0844,30.979,31.0277,32600.0
2008-11-26 15:05:00,38.27,38.35,38.23,38.35,19800.0,31.0277,31.0925,30.9952,31.0925,19800.0
2008-11-26 15:10:00,38.33,38.54,38.26,38.5,43100.0,31.0763,31.2466,31.0196,31.2141,43100.0
2008-11-26 15:15:00,38.53,38.6,38.42,38.47,29200.0,31.2385,31.2952,31.1493,31.1898,29200.0
2008-11-26 15:20:00,38.49,38.59,38.39,38.58,23700.0,31.206,31.2871,31.125,31.279,23700.0
2008-11-26 15:25:00,38.57,38.58,38.41,38.48,32200.0,31.2709,31.279,31.1412,31.1979,32200.0
2008-11-26 15:30:00,38.48,38.56,38.3,38.55,37000.0,31.1979,31.2628,31.052,31.2547,37000.0
2008-11-26 15:35:00,38.53,38.54,38.37,38.51,31300.0,31.2385,31.2466,31.1088,31.2223,31300.0
2008-11-26 15:40:00,38.51,38.56,38.25,38.33,38700.0,31.2223,31.2628,31.0115,31.0763,38700.0
2008-11-26 15:45:00,38.32,38.51,38.31,38.4,25000.0,31.0682,31.2223,31.0601,31.1331,25000.0
2008-11-26 15:50:00,38.4,38.44,38.27,38.44,34500.0,31.1331,31.1655,31.0277,31.1655,34500.0
2008-11-26 15:55:00,38.45,38.5,38.42,38.45,45700.0,31.1736,31.2141,31.1493,31.1736,45700.0
2008-11-28 09:30:00,38.45,40.55,38.45,38.61,36800.0,31.1736,32.8762,31.1736,31.3033,36800.0
2008-11-28 09:35:00,38.61,38.88,38.6,38.87,11900.0,31.3033,31.5222,31.2952,31.5141,11900.0
2008-11-28 09:40:00,38.87,38.93,38.77,38.9,14100.0,31.5141,31.5628,31.4331,31.5385,14100.0
2008-11-28 09:45:00,38.9,38.96,38.69,38.69,20100.0,31.5385,31.5871,31.3682,31.3682,20100.0
2008-11-28 09:50:00,38.69,38.71,38.62,38.63,8700.0,31.3682,31.3844,31.3114,31.3195,8700.0
2008-11-28 09:55:00,38.58,38.58,38.43,38.45,14300.0,31.279,31.279,31.1574,31.1736,14300.0
2008-11-28 10:00:00,38.45,38.59,38.45,38.52,12900.0,31.1736,31.2871,31.1736,31.2304,12900.0
2008-11-28 10:05:00,38.51,38.59,38.48,38.5,11500.0,31.2223,31.2871,31.1979,31.2141,11500.0
2008-11-28 10:10:00,38.5,38.56,38.48,38.49,9700.0,31.2141,31.2628,31.1979,31.206,9700.0
2008-11-28 10:15:00,38.49,38.55,38.34,38.53,11500.0,31.206,31.2547,31.0844,31.2385,11500.0
2008-11-28 10:20:00,38.53,38.63,38.47,38.5,8700.0,31.2385,31.3195,31.1898,31.2141,8700.0
2008-11-28 10:25:00,38.51,38.58,38.48,38.53,6500.0,31.2223,31.279,31.1979,31.2385,6500.0
2008-11-28 10:30:00,38.49,38.49,38.35,38.39,11100.0,31.206,31.206,31.0925,31.125,11100.0
2008-11-28 10:35:00,38.39,38.59,38.39,38.53,5100.0,31.125,31.2871,31.125,31.2385,5100.0
2008-11-28 10:40:00,38.53,38.54,38.46,38.46,4000.0,31.2385,31.2466,31.1817,31.1817,4000.0
2008-11-28 10:45:00,38.47,38.54,38.45,38.54,6900.0,31.1898,31.2466,31.1736,31.2466,6900.0
2008-11-28 10:50:00,38.54,38.54,38.47,38.5,3800.0,31.2466,31.2466,31.1898,31.2141,3800.0
2008-11-28 10:55:00,38.5,38.55,38.47,38.53,4900.0,31.2141,31.2547,31.1898,31.2385,4900.0
2008-11-28 11:00:00,38.52,38.53,38.42,38.42,11300.0,31.2304,31.2385,31.1493,31.1493,11300.0
2008-11-28 11:05:00,38.42,38.5,38.39,38.46,8100.0,31.1493,31.2141,31.125,31.1817,8100.0
2008-11-28 11:10:00,38.41,38.51,38.41,38.5,25800.0,31.1412,31.2223,31.1412,31.2141,25800.0
2008-11-28 11:15:00,38.5,38.51,38.44,38.45,8500.0,31.2141,31.2223,31.1655,31.1736,8500.0
2008-11-28 11:20:00,38.45,38.45,38.37,38.42,5100.0,31.1736,31.1736,31.1088,31.1493,5100.0
2008-11-28 11:25:00,38.43,38.53,38.42,38.53,9000.0,31.1574,31.2385,31.1493,31.2385,9000.0
2008-11-28 11:30:00,38.53,38.54,38.46,38.46,8400.0,31.2385,31.2466,31.1817,31.1817,8400.0
2008-11-28 11:35:00,38.46,38.49,38.43,38.45,7500.0,31.1817,31.206,31.1574,31.1736,7500.0
2008-11-28 11:40:00,38.46,38.51,38.46,38.49,9100.0,31.1817,31.2223,31.1817,31.206,9100.0
2008-11-28 11:45:00,38.5,38.58,38.49,38.54,6400.0,31.2141,31.279,31.206,31.2466,6400.0
2008-11-28 11:50:00,38.53,38.7,38.47,38.7,11000.0,31.2385,31.3763,31.1898,31.3763,11000.0
2008-11-28 11:55:00,38.68,38.72,38.63,38.71,8700.0,31.3601,31.3925,31.3195,31.3844,8700.0
2008-11-28 12:00:00,38.71,38.73,38.64,38.66,7800.0,31.3844,31.4006,31.3277,31.3439,7800.0
2008-11-28 12:05:00,38.66,38.8,38.65,38.75,14800.0,31.3439,31.4574,31.3358,31.4168,14800.0
2008-11-28 12:10:00,38.72,38.75,38.66,38.68,13000.0,31.3925,31.4168,31.3439,31.3601,13000.0
2008-11-28 12:15:00,38.67,38.67,38.55,38.58,15800.0,31.352,31.352,31.2547,31.279,15800.0
2008-11-28 12:20:00,38.55,38.58,38.51,38.51,20200.0,31.2547,31.279,31.2223,31.2223,20200.0
2008-11-28 12:25:00,38.52,38.56,38.47,38.49,11500.0,31.2304,31.2628,31.1898,31.206,11500.0
2008-11-28 12:30:00,38.47,38.5,38.4,38.5,8600.0,31.1898,31.2141,31.1331,31.2141,8600.0
2008-11-28 12:35:00,38.48,38.52,38.48,38.5,12200.0,31.1979,31.2304,31.1979,31.2141,12200.0
2008-11-28 12:40:00,38.51,38.66,38.5,38.66,43200.0,31.2223,31.3439,31.2141,31.3439,43200.0
2008-11-28 12:45:00,38.64,38.72,38.5,38.72,36700.0,31.3277,31.3925,31.2141,31.3925,36700.0
2008-11-28 12:50:00,38.72,38.82,38.72,38.81,77900.0,31.3925,31.4736,31.3925,31.4655,77900.0
2008-11-28 12:55:00,38.82,39.38,38.72,38.8,87900.0,31.4736,31.9276,31.3925,31.4574,87900.0
2008-11-28 13:00:00,38.8,38.92,38.5,38.92,158600.0,31.4574,31.5547,31.2141,31.5547,158600.0
2008-11-28 13:05:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 13:10:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 13:15:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 13:20:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 13:25:00,38.92,38.92,38.92,38.92,3000.0,31.5547,31.5547,31.5547,31.5547,3000.0
2008-11-28 13:30:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 13:35:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 13:40:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 13:45:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 13:50:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 13:55:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:00:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:05:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:10:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:15:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:20:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:25:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:30:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:35:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:40:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:45:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:50:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:55:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:00:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:05:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:10:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:15:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:20:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:25:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:30:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:35:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:40:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:45:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:50:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:55:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-12-01 09:30:00,38.74,38.74,37.95,37.95,57300.0,31.4087,31.4087,30.7682,30.7682,57300.0
2008-12-01 09:35:00,38.0,38.06,37.76,37.78,29600.0,30.8088,30.8574,30.6142,30.6304,29600.0
2008-12-01 09:40:00,37.73,37.88,37.54,37.72,33700.0,30.5899,30.7115,30.4358,30.5818,33700.0
2008-12-01 09:45:00,37.7,37.71,37.54,37.7,39200.0,30.5655,30.5737,30.4358,30.5655,39200.0
2008-12-01 09:50:00,37.7,37.7,37.53,37.55,26600.0,30.5655,30.5655,30.4277,30.4439,26600.0
2008-12-01 09:55:00,37.58,37.65,37.5,37.55,28200.0,30.4683,30.525,30.4034,30.4439,28200.0
2008-12-01 10:00:00,37.54,37.6,37.37,37.41,22500.0,30.4358,30.4845,30.298,30.3304,22500.0
2008-12-01 10:05:00,37.44,37.68,37.35,37.65,21000.0,30.3547,30.5493,30.2818,30.525,21000.0
2008-12-01 10:10:00,37.66,37.8,37.64,37.7,25700.0,30.5331,30.6466,30.5169,30.5655,25700.0
2008-12-01 10:15:00,37.75,37.8,37.69,37.76,21800.0,30.6061,30.6466,30.5574,30.6142,21800.0
2008-12-01 10:20:00,37.7,37.82,37.66,37.76,15600.0,30.5655,30.6628,30.5331,30.6142,15600.0
2008-12-01 10:25:00,37.78,37.82,37.68,37.81,23600.0,30.6304,30.6628,30.5493,30.6547,23600.0
2008-12-01 10:30:00,37.78,37.82,37.73,37.8,25200.0,30.6304,30.6628,30.5899,30.6466,25200.0
2008-12-01 10:35:00,37.79,37.92,37.78,37.9,31400.0,30.6385,30.7439,30.6304,30.7277,31400.0
2008-12-01 10:40:00,37.87,37.9,37.76,37.86,12800.0,30.7034,30.7277,30.6142,30.6953,12800.0
2008-12-01 10:45:00,37.89,37.92,37.74,37.74,7300.0,30.7196,30.7439,30.598,30.598,7300.0
2008-12-01 10:50:00,37.75,37.98,37.75,37.95,25600.0,30.6061,30.7926,30.6061,30.7682,25600.0
2008-12-01 10:55:00,37.95,37.99,37.88,37.88,20100.0,30.7682,30.8007,30.7115,30.7115,20100.0
2008-12-01 11:00:00,37.89,37.89,37.71,37.76,18000.0,30.7196,30.7196,30.5737,30.6142,18000.0
2008-12-01 11:05:00,37.76,37.8,37.73,37.74,14400.0,30.6142,30.6466,30.5899,30.598,14400.0
2008-12-01 11:10:00,37.73,37.88,37.72,37.88,25000.0,30.5899,30.7115,30.5818,30.7115,25000.0
2008-12-01 11:15:00,37.87,37.9,37.81,37.87,13000.0,30.7034,30.7277,30.6547,30.7034,13000.0
2008-12-01 11:20:00,37.89,37.91,37.8,37.83,26100.0,30.7196,30.7358,30.6466,30.6709,26100.0
2008-12-01 11:25:00,37.84,37.95,37.78,37.9,22200.0,30.679,30.7682,30.6304,30.7277,22200.0
2008-12-01 11:30:00,37.89,38.0,37.86,37.98,17300.0,30.7196,30.8088,30.6953,30.7926,17300.0
2008-12-01 11:35:00,37.98,38.15,37.98,38.12,20100.0,30.7926,30.9304,30.7926,30.9061,20100.0
2008-12-01 11:40:00,38.12,38.21,38.11,38.14,20800.0,30.9061,30.979,30.898,30.9223,20800.0
2008-12-01 11:45:00,38.15,38.15,38.1,38.13,16500.0,30.9304,30.9304,30.8898,30.9142,16500.0
2008-12-01 11:50:00,38.13,38.13,38.0,38.02,12300.0,30.9142,30.9142,30.8088,30.825,12300.0
2008-12-01 11:55:00,38.03,38.13,37.98,38.01,21100.0,30.8331,30.9142,30.7926,30.8169,21100.0
2008-12-01 12:00:00,38.06,38.06,37.77,37.77,16500.0,30.8574,30.8574,30.6223,30.6223,16500.0
2008-12-01 12:05:00,37.81,37.88,37.76,37.77,19000.0,30.6547,30.7115,30.6142,30.6223,19000.0
2008-12-01 12:10:00,37.76,37.8,37.75,37.78,12600.0,30.6142,30.6466,30.6061,30.6304,12600.0
2008-12-01 12:15:00,37.78,37.83,37.75,37.79,12600.0,30.6304,30.6709,30.6061,30.6385,12600.0
2008-12-01 12:20:00,37.8,37.82,37.75,37.77,8600.0,30.6466,30.6628,30.6061,30.6223,8600.0
2008-12-01 12:25:00,37.76,37.77,37.6,37.61,20900.0,30.6142,30.6223,30.4845,30.4926,20900.0
2008-12-01 12:30:00,37.6,37.68,37.6,37.66,11900.0,30.4845,30.5493,30.4845,30.5331,11900.0
2008-12-01 12:35:00,37.67,37.67,37.51,37.53,12500.0,30.5412,30.5412,30.4115,30.4277,12500.0
2008-12-01 12:40:00,37.54,37.63,37.53,37.61,11000.0,30.4358,30.5088,30.4277,30.4926,11000.0
2008-12-01 12:45:00,37.59,37.66,37.59,37.63,9400.0,30.4764,30.5331,30.4764,30.5088,9400.0
2008-12-01 12:50:00,37.62,37.64,37.5,37.58,10300.0,30.5007,30.5169,30.4034,30.4683,10300.0
2008-12-01 12:55:00,37.54,37.62,37.52,37.59,7200.0,30.4358,30.5007,30.4196,30.4764,7200.0
2008-12-01 13:00:00,37.57,37.63,37.56,37.63,5700.0,30.4601,30.5088,30.452,30.5088,5700.0
2008-12-01 13:05:00,37.63,37.69,37.62,37.69,6300.0,30.5088,30.5574,30.5007,30.5574,6300.0
2008-12-01 13:10:00,37.69,37.77,37.67,37.77,14100.0,30.5574,30.6223,30.5412,30.6223,14100.0
2008-12-01 13:15:00,37.77,37.77,37.7,37.74,10900.0,30.6223,30.6223,30.5655,30.598,10900.0
2008-12-01 13:20:00,37.75,37.76,37.7,37.72,9800.0,30.6061,30.6142,30.5655,30.5818,9800.0
2008-12-01 13:25:00,37.71,37.71,37.61,37.63,6000.0,30.5737,30.5737,30.4926,30.5088,6000.0
2008-12-01 13:30:00,37.63,37.87,37.61,37.84,12600.0,30.5088,30.7034,30.4926,30.679,12600.0
2008-12-01 13:35:00,37.83,37.87,37.75,37.75,13000.0,30.6709,30.7034,30.6061,30.6061,13000.0
2008-12-01 13:40:00,37.74,37.81,37.67,37.67,35200.0,30.598,30.6547,30.5412,30.5412,35200.0
2008-12-01 13:45:00,37.66,37.74,37.58,37.59,38600.0,30.5331,30.598,30.4683,30.4764,38600.0
2008-12-01 13:50:00,37.59,37.71,37.55,37.62,16200.0,30.4764,30.5737,30.4439,30.5007,16200.0
2008-12-01 13:55:00,37.61,37.8,37.58,37.78,20600.0,30.4926,30.6466,30.4683,30.6304,20600.0
2008-12-01 14:00:00,37.8,37.83,37.7,37.7,19400.0,30.6466,30.6709,30.5655,30.5655,19400.0
2008-12-01 14:05:00,37.71,37.85,37.63,37.81,26600.0,30.5737,30.6872,30.5088,30.6547,26600.0
2008-12-01 14:10:00,37.81,37.81,37.73,37.81,19400.0,30.6547,30.6547,30.5899,30.6547,19400.0
2008-12-01 14:15:00,37.82,37.82,37.55,37.63,17400.0,30.6628,30.6628,30.4439,30.5088,17400.0
2008-12-01 14:20:00,37.64,37.81,37.63,37.8,19700.0,30.5169,30.6547,30.5088,30.6466,19700.0
2008-12-01 14:25:00,37.8,37.9,37.78,37.86,24900.0,30.6466,30.7277,30.6304,30.6953,24900.0
2008-12-01 14:30:00,37.86,38.03,37.79,37.96,31000.0,30.6953,30.8331,30.6385,30.7763,31000.0
2008-12-01 14:35:00,37.95,37.98,37.86,37.93,24200.0,30.7682,30.7926,30.6953,30.752,24200.0
2008-12-01 14:40:00,37.93,38.06,37.87,37.91,28400.0,30.752,30.8574,30.7034,30.7358,28400.0
2008-12-01 14:45:00,37.91,38.13,37.91,37.96,19600.0,30.7358,30.9142,30.7358,30.7763,19600.0
2008-12-01 14:50:00,37.95,38.17,37.95,38.03,27800.0,30.7682,30.9466,30.7682,30.8331,27800.0
2008-12-01 14:55:00,38.03,38.05,37.84,37.9,22200.0,30.8331,30.8493,30.679,30.7277,22200.0
2008-12-01 15:00:00,37.89,37.98,37.7,37.77,32000.0,30.7196,30.7926,30.5655,30.6223,32000.0
2008-12-01 15:05:00,37.77,37.87,37.7,37.74,28000.0,30.6223,30.7034,30.5655,30.598,28000.0
2008-12-01 15:10:00,37.7,37.77,37.65,37.68,28300.0,30.5655,30.6223,30.525,30.5493,28300.0
2008-12-01 15:15:00,37.67,37.74,37.54,37.61,34600.0,30.5412,30.598,30.4358,30.4926,34600.0
2008-12-01 15:20:00,37.61,37.61,37.46,37.47,24200.0,30.4926,30.4926,30.371,30.3791,24200.0
2008-12-01 15:25:00,37.51,37.64,37.42,37.56,27000.0,30.4115,30.5169,30.3385,30.452,27000.0
2008-12-01 15:30:00,37.56,37.61,37.42,37.51,29200.0,30.452,30.4926,30.3385,30.4115,29200.0
2008-12-01 15:35:00,37.51,37.54,37.4,37.41,28400.0,30.4115,30.4358,30.3223,30.3304,28400.0
2008-12-01 15:40:00,37.4,37.4,37.06,37.06,61200.0,30.3223,30.3223,30.0467,30.0467,61200.0
2008-12-01 15:45:00,37.06,37.16,37.0,37.07,50200.0,30.0467,30.1277,29.998,30.0548,50200.0
2008-12-01 15:50:00,37.07,37.14,36.93,36.98,99400.0,30.0548,30.1115,29.9413,29.9818,99400.0
2008-12-01 15:55:00,36.98,37.08,36.85,36.85,97700.0,29.9818,30.0629,29.8764,29.8764,97700.0
2008-12-02 09:30:00,37.45,37.45,37.0,37.03,22200.0,30.3629,30.3629,29.998,30.0223,22200.0
2008-12-02 09:35:00,37.01,37.27,36.89,37.07,18600.0,30.0061,30.2169,29.9088,30.0548,18600.0
2008-12-02 09:40:00,37.05,37.13,36.97,36.97,12300.0,30.0386,30.1034,29.9737,29.9737,12300.0
2008-12-02 09:45:00,36.89,36.89,36.7,36.81,19300.0,29.9088,29.9088,29.7548,29.844,19300.0
2008-12-02 09:50:00,36.78,36.9,36.78,36.85,9800.0,29.8196,29.9169,29.8196,29.8764,9800.0
2008-12-02 09:55:00,36.86,37.04,36.82,36.88,40600.0,29.8845,30.0304,29.8521,29.9007,40600.0
2008-12-02 10:00:00,36.86,37.19,36.86,37.17,34700.0,29.8845,30.1521,29.8845,30.1358,34700.0
2008-12-02 10:05:00,37.16,37.22,37.02,37.2,62500.0,30.1277,30.1764,30.0142,30.1602,62500.0
2008-12-02 10:10:00,37.21,37.55,37.18,37.32,33000.0,30.1683,30.4439,30.1439,30.2575,33000.0
2008-12-02 10:15:00,37.38,37.52,37.35,37.41,25800.0,30.3061,30.4196,30.2818,30.3304,25800.0
2008-12-02 10:20:00,37.44,37.54,37.31,37.52,19100.0,30.3547,30.4358,30.2493,30.4196,19100.0
2008-12-02 10:25:00,37.52,37.54,37.43,37.48,13100.0,30.4196,30.4358,30.3466,30.3872,13100.0
2008-12-02 10:30:00,37.48,37.63,37.48,37.55,12300.0,30.3872,30.5088,30.3872,30.4439,12300.0
2008-12-02 10:35:00,37.57,37.71,37.53,37.7,13600.0,30.4601,30.5737,30.4277,30.5655,13600.0
2008-12-02 10:40:00,37.67,37.79,37.6,37.63,23100.0,30.5412,30.6385,30.4845,30.5088,23100.0
2008-12-02 10:45:00,37.6,37.8,37.59,37.59,14600.0,30.4845,30.6466,30.4764,30.4764,14600.0
2008-12-02 10:50:00,37.6,37.73,37.53,37.67,28900.0,30.4845,30.5899,30.4277,30.5412,28900.0
2008-12-02 10:55:00,37.67,37.83,37.63,37.79,16700.0,30.5412,30.6709,30.5088,30.6385,16700.0
2008-12-02 11:00:00,37.75,37.82,37.62,37.62,29000.0,30.6061,30.6628,30.5007,30.5007,29000.0
2008-12-02 11:05:00,37.62,37.65,37.52,37.64,17200.0,30.5007,30.525,30.4196,30.5169,17200.0
2008-12-02 11:10:00,37.66,37.73,37.59,37.62,8200.0,30.5331,30.5899,30.4764,30.5007,8200.0
2008-12-02 11:15:00,37.62,37.71,37.6,37.69,11000.0,30.5007,30.5737,30.4845,30.5574,11000.0
2008-12-02 11:20:00,37.69,37.95,37.69,37.83,14300.0,30.5574,30.7682,30.5574,30.6709,14300.0
2008-12-02 11:25:00,37.81,38.08,37.81,38.02,18000.0,30.6547,30.8736,30.6547,30.825,18000.0
2008-12-02 11:30:00,38.03,38.19,37.91,37.91,20500.0,30.8331,30.9628,30.7358,30.7358,20500.0
2008-12-02 11:35:00,37.91,37.95,37.87,37.89,11900.0,30.7358,30.7682,30.7034,30.7196,11900.0
2008-12-02 11:40:00,37.87,37.87,37.65,37.65,21000.0,30.7034,30.7034,30.525,30.525,21000.0
2008-12-02 11:45:00,37.65,37.93,37.6,37.91,10900.0,30.525,30.752,30.4845,30.7358,10900.0
2008-12-02 11:50:00,37.91,37.98,37.89,37.92,7600.0,30.7358,30.7926,30.7196,30.7439,7600.0
2008-12-02 11:55:00,37.92,38.05,37.92,37.97,9600.0,30.7439,30.8493,30.7439,30.7844,9600.0
2008-12-02 12:00:00,37.96,38.03,37.95,37.97,15800.0,30.7763,30.8331,30.7682,30.7844,15800.0
2008-12-02 12:05:00,37.98,38.08,37.94,38.04,15500.0,30.7926,30.8736,30.7601,30.8412,15500.0
2008-12-02 12:10:00,38.04,38.13,38.01,38.1,22100.0,30.8412,30.9142,30.8169,30.8898,22100.0
2008-12-02 12:15:00,38.1,38.2,38.09,38.1,35700.0,30.8898,30.9709,30.8817,30.8898,35700.0
2008-12-02 12:20:00,38.1,38.16,38.1,38.13,13400.0,30.8898,30.9385,30.8898,30.9142,13400.0
2008-12-02 12:25:00,38.13,38.21,38.13,38.17,14500.0,30.9142,30.979,30.9142,30.9466,14500.0
2008-12-02 12:30:00,38.18,38.26,38.17,38.21,24800.0,30.9547,31.0196,30.9466,30.979,24800.0
2008-12-02 12:35:00,38.22,38.25,38.17,38.2,12300.0,30.9871,31.0115,30.9466,30.9709,12300.0
2008-12-02 12:40:00,38.18,38.19,38.1,38.14,9000.0,30.9547,30.9628,30.8898,30.9223,9000.0
2008-12-02 12:45:00,38.12,38.19,38.1,38.16,22400.0,30.9061,30.9628,30.8898,30.9385,22400.0
2008-12-02 12:50:00,38.16,38.23,38.1,38.12,37300.0,30.9385,30.9952,30.8898,30.9061,37300.0
2008-12-02 12:55:00,38.1,38.22,38.09,38.19,12200.0,30.8898,30.9871,30.8817,30.9628,12200.0
2008-12-02 13:00:00,38.18,38.24,38.16,38.22,14800.0,30.9547,31.0034,30.9385,30.9871,14800.0
2008-12-02 13:05:00,38.22,38.23,38.15,38.15,18800.0,30.9871,30.9952,30.9304,30.9304,18800.0
2008-12-02 13:10:00,38.16,38.29,38.12,38.26,14500.0,30.9385,31.0439,30.9061,31.0196,14500.0
2008-12-02 13:15:00,38.27,38.33,38.25,38.25,13900.0,31.0277,31.0763,31.0115,31.0115,13900.0
2008-12-02 13:20:00,38.25,38.27,38.09,38.09,18800.0,31.0115,31.0277,30.8817,30.8817,18800.0
2008-12-02 13:25:00,38.11,38.13,38.07,38.08,14400.0,30.898,30.9142,30.8655,30.8736,14400.0
2008-12-02 13:30:00,38.09,38.09,37.96,37.98,19000.0,30.8817,30.8817,30.7763,30.7926,19000.0
2008-12-02 13:35:00,37.98,38.0,37.88,37.92,15900.0,30.7926,30.8088,30.7115,30.7439,15900.0
2008-12-02 13:40:00,37.9,37.95,37.87,37.89,8200.0,30.7277,30.7682,30.7034,30.7196,8200.0
2008-12-02 13:45:00,37.88,37.91,37.8,37.82,12300.0,30.7115,30.7358,30.6466,30.6628,12300.0
2008-12-02 13:50:00,37.83,37.83,37.73,37.76,16300.0,30.6709,30.6709,30.5899,30.6142,16300.0
2008-12-02 13:55:00,37.77,37.77,37.65,37.76,17400.0,30.6223,30.6223,30.525,30.6142,17400.0
2008-12-02 14:00:00,37.78,37.8,37.41,37.43,17200.0,30.6304,30.6466,30.3304,30.3466,17200.0
2008-12-02 14:05:00,37.42,37.49,37.27,37.34,25900.0,30.3385,30.3953,30.2169,30.2737,25900.0
2008-12-02 14:10:00,37.34,37.5,37.34,37.46,14500.0,30.2737,30.4034,30.2737,30.371,14500.0
2008-12-02 14:15:00,37.44,37.5,37.35,37.5,17800.0,30.3547,30.4034,30.2818,30.4034,17800.0
2008-12-02 14:20:00,37.47,37.47,37.25,37.42,21800.0,30.3791,30.3791,30.2007,30.3385,21800.0
2008-12-02 14:25:00,37.42,37.42,37.21,37.37,17900.0,30.3385,30.3385,30.1683,30.298,17900.0
2008-12-02 14:30:00,37.37,37.45,37.26,37.34,23500.0,30.298,30.3629,30.2088,30.2737,23500.0
2008-12-02 14:35:00,37.34,37.54,37.34,37.52,20000.0,30.2737,30.4358,30.2737,30.4196,20000.0
2008-12-02 14:40:00,37.51,37.6,37.49,37.59,20000.0,30.4115,30.4845,30.3953,30.4764,20000.0
2008-12-02 14:45:00,37.6,37.65,37.5,37.54,17700.0,30.4845,30.525,30.4034,30.4358,17700.0
2008-12-02 14:50:00,37.52,37.6,37.46,37.53,21000.0,30.4196,30.4845,30.371,30.4277,21000.0
2008-12-02 14:55:00,37.54,37.6,37.5,37.55,27300.0,30.4358,30.4845,30.4034,30.4439,27300.0
2008-12-02 15:00:00,37.52,37.53,37.37,37.38,35900.0,30.4196,30.4277,30.298,30.3061,35900.0
2008-12-02 15:05:00,37.38,37.4,37.22,37.3,23800.0,30.3061,30.3223,30.1764,30.2412,23800.0
2008-12-02 15:10:00,37.3,37.37,37.18,37.25,31400.0,30.2412,30.298,30.1439,30.2007,31400.0
2008-12-02 15:15:00,37.27,37.6,37.25,37.54,46500.0,30.2169,30.4845,30.2007,30.4358,46500.0
2008-12-02 15:20:00,37.55,37.9,37.54,37.88,43500.0,30.4439,30.7277,30.4358,30.7115,43500.0
2008-12-02 15:25:00,37.91,38.09,37.86,38.03,33500.0,30.7358,30.8817,30.6953,30.8331,33500.0
2008-12-02 15:30:00,38.0,38.23,37.98,38.08,42500.0,30.8088,30.9952,30.7926,30.8736,42500.0
2008-12-02 15:35:00,38.09,38.24,38.02,38.02,33400.0,30.8817,31.0034,30.825,30.825,33400.0
2008-12-02 15:40:00,38.04,38.08,37.86,37.99,61200.0,30.8412,30.8736,30.6953,30.8007,61200.0
2008-12-02 15:45:00,38.0,38.04,37.66,37.73,60200.0,30.8088,30.8412,30.5331,30.5899,60200.0
2008-12-02 15:50:00,37.74,37.97,37.58,37.91,78700.0,30.598,30.7844,30.4683,30.7358,78700.0
2008-12-02 15:55:00,37.92,38.18,37.89,38.17,123100.0,30.7439,30.9547,30.7196,30.9466,123100.0
2008-12-03 09:30:00,37.12,37.15,36.1,36.43,88200.0,30.0953,30.1196,29.2683,29.5359,88200.0
2008-12-03 09:35:00,36.47,36.78,36.2,36.48,44100.0,29.5683,29.8196,29.3494,29.5764,44100.0
2008-12-03 09:40:00,36.5,36.95,36.31,36.56,82100.0,29.5926,29.9575,29.4386,29.6413,82100.0
2008-12-03 09:45:00,36.57,36.67,36.53,36.67,56200.0,29.6494,29.7305,29.617,29.7305,56200.0
2008-12-03 09:50:00,36.67,36.93,36.67,36.86,53500.0,29.7305,29.9413,29.7305,29.8845,53500.0
2008-12-03 09:55:00,36.84,36.86,36.55,36.7,52700.0,29.8683,29.8845,29.6332,29.7548,52700.0
2008-12-03 10:00:00,36.7,36.93,36.6,36.8,58700.0,29.7548,29.9413,29.6737,29.8359,58700.0
2008-12-03 10:05:00,36.81,36.86,36.71,36.74,35200.0,29.844,29.8845,29.7629,29.7872,35200.0
2008-12-03 10:10:00,36.72,36.81,36.6,36.72,30100.0,29.771,29.844,29.6737,29.771,30100.0
2008-12-03 10:15:00,36.74,36.85,36.7,36.7,23200.0,29.7872,29.8764,29.7548,29.7548,23200.0
2008-12-03 10:20:00,36.7,36.82,36.7,36.71,37200.0,29.7548,29.8521,29.7548,29.7629,37200.0
2008-12-03 10:25:00,36.71,36.91,36.7,36.81,36100.0,29.7629,29.925,29.7548,29.844,36100.0
2008-12-03 10:30:00,36.83,36.88,36.73,36.78,45200.0,29.8602,29.9007,29.7791,29.8196,45200.0
2008-12-03 10:35:00,36.77,37.0,36.76,36.9,54200.0,29.8115,29.998,29.8034,29.9169,54200.0
2008-12-03 10:40:00,36.9,37.01,36.77,37.01,52000.0,29.9169,30.0061,29.8115,30.0061,52000.0
2008-12-03 10:45:00,37.01,37.15,36.97,37.05,51400.0,30.0061,30.1196,29.9737,30.0386,51400.0
2008-12-03 10:50:00,37.0,37.17,37.0,37.14,38500.0,29.998,30.1358,29.998,30.1115,38500.0
2008-12-03 10:55:00,37.18,37.29,37.09,37.29,77500.0,30.1439,30.2331,30.071,30.2331,77500.0
2008-12-03 11:00:00,37.3,37.51,37.27,37.48,40400.0,30.2412,30.4115,30.2169,30.3872,40400.0
2008-12-03 11:05:00,37.5,37.57,37.36,37.42,33900.0,30.4034,30.4601,30.2899,30.3385,33900.0
2008-12-03 11:10:00,37.41,37.63,37.41,37.58,10000.0,30.3304,30.5088,30.3304,30.4683,10000.0
2008-12-03 11:15:00,37.59,37.88,37.58,37.81,33900.0,30.4764,30.7115,30.4683,30.6547,33900.0
2008-12-03 11:20:00,37.8,37.85,37.72,37.82,24000.0,30.6466,30.6872,30.5818,30.6628,24000.0
2008-12-03 11:25:00,37.79,37.9,37.59,37.59,21900.0,30.6385,30.7277,30.4764,30.4764,21900.0
2008-12-03 11:30:00,37.59,37.66,37.52,37.53,21500.0,30.4764,30.5331,30.4196,30.4277,21500.0
2008-12-03 11:35:00,37.54,37.59,37.42,37.53,16600.0,30.4358,30.4764,30.3385,30.4277,16600.0
2008-12-03 11:40:00,37.58,37.77,37.52,37.53,14600.0,30.4683,30.6223,30.4196,30.4277,14600.0
2008-12-03 11:45:00,37.54,37.58,37.47,37.51,9500.0,30.4358,30.4683,30.3791,30.4115,9500.0
2008-12-03 11:50:00,37.52,37.63,37.44,37.63,23200.0,30.4196,30.5088,30.3547,30.5088,23200.0
2008-12-03 11:55:00,37.66,37.78,37.64,37.73,9800.0,30.5331,30.6304,30.5169,30.5899,9800.0
2008-12-03 12:00:00,37.74,37.75,37.44,37.44,15100.0,30.598,30.6061,30.3547,30.3547,15100.0
2008-12-03 12:05:00,37.44,37.5,37.31,37.42,43600.0,30.3547,30.4034,30.2493,30.3385,43600.0
2008-12-03 12:10:00,37.42,37.53,37.41,37.43,22600.0,30.3385,30.4277,30.3304,30.3466,22600.0
2008-12-03 12:15:00,37.44,37.52,37.25,37.26,23300.0,30.3547,30.4196,30.2007,30.2088,23300.0
2008-12-03 12:20:00,37.25,37.3,37.19,37.28,16900.0,30.2007,30.2412,30.1521,30.225,16900.0
2008-12-03 12:25:00,37.28,37.46,37.28,37.35,12200.0,30.225,30.371,30.225,30.2818,12200.0
2008-12-03 12:30:00,37.34,37.46,37.28,37.29,17800.0,30.2737,30.371,30.225,30.2331,17800.0
2008-12-03 12:35:00,37.28,37.43,37.26,37.31,18100.0,30.225,30.3466,30.2088,30.2493,18100.0
2008-12-03 12:40:00,37.31,37.36,37.21,37.36,26500.0,30.2493,30.2899,30.1683,30.2899,26500.0
2008-12-03 12:45:00,37.37,37.55,37.37,37.43,18800.0,30.298,30.4439,30.298,30.3466,18800.0
2008-12-03 12:50:00,37.45,37.66,37.39,37.66,22300.0,30.3629,30.5331,30.3142,30.5331,22300.0
2008-12-03 12:55:00,37.68,37.78,37.52,37.52,27200.0,30.5493,30.6304,30.4196,30.4196,27200.0
2008-12-03 13:00:00,37.53,37.6,37.43,37.49,13400.0,30.4277,30.4845,30.3466,30.3953,13400.0
2008-12-03 13:05:00,37.47,37.51,37.38,37.38,9800.0,30.3791,30.4115,30.3061,30.3061,9800.0
2008-12-03 13:10:00,37.39,37.49,37.37,37.47,37200.0,30.3142,30.3953,30.298,30.3791,37200.0
2008-12-03 13:15:00,37.46,37.51,37.41,37.41,12600.0,30.371,30.4115,30.3304,30.3304,12600.0
2008-12-03 13:20:00,37.4,37.5,37.18,37.19,13500.0,30.3223,30.4034,30.1439,30.1521,13500.0
2008-12-03 13:25:00,37.18,37.23,37.04,37.07,17500.0,30.1439,30.1845,30.0304,30.0548,17500.0
2008-12-03 13:30:00,37.04,37.04,36.82,36.91,22600.0,30.0304,30.0304,29.8521,29.925,22600.0
2008-12-03 13:35:00,36.94,36.96,36.78,36.81,22100.0,29.9494,29.9656,29.8196,29.844,22100.0
2008-12-03 13:40:00,36.81,36.81,36.72,36.76,32200.0,29.844,29.844,29.771,29.8034,32200.0
2008-12-03 13:45:00,36.74,36.78,36.62,36.68,20200.0,29.7872,29.8196,29.6899,29.7386,20200.0
2008-12-03 13:50:00,36.68,36.69,36.5,36.52,22700.0,29.7386,29.7467,29.5926,29.6089,22700.0
2008-12-03 13:55:00,36.51,36.55,36.44,36.49,18000.0,29.6007,29.6332,29.544,29.5845,18000.0
2008-12-03 14:00:00,36.51,36.59,36.43,36.46,19600.0,29.6007,29.6656,29.5359,29.5602,19600.0
2008-12-03 14:05:00,36.47,36.54,36.32,36.54,25200.0,29.5683,29.6251,29.4467,29.6251,25200.0
2008-12-03 14:10:00,36.51,36.65,36.45,36.54,32200.0,29.6007,29.7142,29.5521,29.6251,32200.0
2008-12-03 14:15:00,36.5,36.72,36.47,36.66,26600.0,29.5926,29.771,29.5683,29.7224,26600.0
2008-12-03 14:20:00,36.67,36.83,36.55,36.76,30600.0,29.7305,29.8602,29.6332,29.8034,30600.0
2008-12-03 14:25:00,36.76,36.95,36.76,36.85,67300.0,29.8034,29.9575,29.8034,29.8764,67300.0
2008-12-03 14:30:00,36.85,37.03,36.85,37.0,75000.0,29.8764,30.0223,29.8764,29.998,75000.0
2008-12-03 14:35:00,36.99,37.06,36.81,36.85,50300.0,29.9899,30.0467,29.844,29.8764,50300.0
2008-12-03 14:40:00,36.85,37.15,36.85,37.08,34900.0,29.8764,30.1196,29.8764,30.0629,34900.0
2008-12-03 14:45:00,37.1,37.4,37.1,37.29,40400.0,30.0791,30.3223,30.0791,30.2331,40400.0
2008-12-03 14:50:00,37.29,37.47,37.19,37.2,37700.0,30.2331,30.3791,30.1521,30.1602,37700.0
2008-12-03 14:55:00,37.2,37.27,36.94,36.94,29800.0,30.1602,30.2169,29.9494,29.9494,29800.0
2008-12-03 15:00:00,36.95,36.99,36.7,36.78,32300.0,29.9575,29.9899,29.7548,29.8196,32300.0
2008-12-03 15:05:00,36.79,37.16,36.79,37.09,34300.0,29.8278,30.1277,29.8278,30.071,34300.0
2008-12-03 15:10:00,37.09,37.16,36.83,36.96,34800.0,30.071,30.1277,29.8602,29.9656,34800.0
2008-12-03 15:15:00,36.94,37.03,36.65,36.92,41200.0,29.9494,30.0223,29.7142,29.9332,41200.0
2008-12-03 15:20:00,36.94,37.11,36.81,36.81,24400.0,29.9494,30.0872,29.844,29.844,24400.0
2008-12-03 15:25:00,36.83,37.04,36.69,37.01,29900.0,29.8602,30.0304,29.7467,30.0061,29900.0
2008-12-03 15:30:00,37.03,37.18,36.81,37.18,31800.0,30.0223,30.1439,29.844,30.1439,31800.0
2008-12-03 15:35:00,37.17,37.27,37.02,37.23,40100.0,30.1358,30.2169,30.0142,30.1845,40100.0
2008-12-03 15:40:00,37.24,37.51,37.21,37.44,42600.0,30.1926,30.4115,30.1683,30.3547,42600.0
2008-12-03 15:45:00,37.45,37.64,37.2,37.51,133700.0,30.3629,30.5169,30.1602,30.4115,133700.0
2008-12-03 15:50:00,37.51,37.85,37.35,37.82,154500.0,30.4115,30.6872,30.2818,30.6628,154500.0
2008-12-03 15:55:00,37.81,37.86,37.57,37.61,174900.0,30.6547,30.6953,30.4601,30.4926,174900.0
2008-12-04 09:30:00,37.25,37.35,36.92,37.04,22100.0,30.2007,30.2818,29.9332,30.0304,22100.0
2008-12-04 09:35:00,37.05,37.26,37.02,37.23,31200.0,30.0386,30.2088,30.0142,30.1845,31200.0
2008-12-04 09:40:00,37.25,37.59,37.25,37.33,36900.0,30.2007,30.4764,30.2007,30.2656,36900.0
2008-12-04 09:45:00,37.33,37.52,37.23,37.34,33100.0,30.2656,30.4196,30.1845,30.2737,33100.0
2008-12-04 09:50:00,37.35,37.61,37.35,37.47,22600.0,30.2818,30.4926,30.2818,30.3791,22600.0
2008-12-04 09:55:00,37.46,37.49,37.27,37.27,19600.0,30.371,30.3953,30.2169,30.2169,19600.0
2008-12-04 10:00:00,37.29,37.72,37.28,37.64,39300.0,30.2331,30.5818,30.225,30.5169,39300.0
2008-12-04 10:05:00,37.62,37.62,37.37,37.45,31200.0,30.5007,30.5007,30.298,30.3629,31200.0
2008-12-04 10:10:00,37.46,37.5,37.35,37.38,13200.0,30.371,30.4034,30.2818,30.3061,13200.0
2008-12-04 10:15:00,37.4,37.46,37.37,37.4,20500.0,30.3223,30.371,30.298,30.3223,20500.0
2008-12-04 10:20:00,37.38,37.77,37.35,37.71,23200.0,30.3061,30.6223,30.2818,30.5737,23200.0
2008-12-04 10:25:00,37.68,37.75,37.53,37.53,16600.0,30.5493,30.6061,30.4277,30.4277,16600.0
2008-12-04 10:30:00,37.56,37.62,37.42,37.62,30100.0,30.452,30.5007,30.3385,30.5007,30100.0
2008-12-04 10:35:00,37.62,37.8,37.6,37.74,34100.0,30.5007,30.6466,30.4845,30.598,34100.0
2008-12-04 10:40:00,37.74,37.88,37.72,37.75,18500.0,30.598,30.7115,30.5818,30.6061,18500.0
2008-12-04 10:45:00,37.73,37.81,37.64,37.71,23900.0,30.5899,30.6547,30.5169,30.5737,23900.0
2008-12-04 10:50:00,37.69,37.99,37.62,37.95,22600.0,30.5574,30.8007,30.5007,30.7682,22600.0
2008-12-04 10:55:00,37.94,38.06,37.93,38.03,28100.0,30.7601,30.8574,30.752,30.8331,28100.0
2008-12-04 11:00:00,38.03,38.05,37.95,37.99,16600.0,30.8331,30.8493,30.7682,30.8007,16600.0
2008-12-04 11:05:00,37.96,37.96,37.63,37.65,22000.0,30.7763,30.7763,30.5088,30.525,22000.0
2008-12-04 11:10:00,37.66,37.66,37.54,37.6,32300.0,30.5331,30.5331,30.4358,30.4845,32300.0
2008-12-04 11:15:00,37.6,37.71,37.55,37.65,21300.0,30.4845,30.5737,30.4439,30.525,21300.0
2008-12-04 11:20:00,37.65,37.78,37.61,37.75,19100.0,30.525,30.6304,30.4926,30.6061,19100.0
2008-12-04 11:25:00,37.75,37.78,37.62,37.63,25100.0,30.6061,30.6304,30.5007,30.5088,25100.0
2008-12-04 11:30:00,37.62,37.62,37.37,37.47,24800.0,30.5007,30.5007,30.298,30.3791,24800.0
2008-12-04 11:35:00,37.45,37.46,37.34,37.39,16200.0,30.3629,30.371,30.2737,30.3142,16200.0
2008-12-04 11:40:00,37.37,37.45,37.26,37.28,19000.0,30.298,30.3629,30.2088,30.225,19000.0
2008-12-04 11:45:00,37.26,37.36,37.23,37.3,20100.0,30.2088,30.2899,30.1845,30.2412,20100.0
2008-12-04 11:50:00,37.3,37.46,37.29,37.46,11500.0,30.2412,30.371,30.2331,30.371,11500.0
2008-12-04 11:55:00,37.5,37.69,37.44,37.52,59700.0,30.4034,30.5574,30.3547,30.4196,59700.0
2008-12-04 12:00:00,37.51,37.6,37.47,37.53,41400.0,30.4115,30.4845,30.3791,30.4277,41400.0
2008-12-04 12:05:00,37.54,37.64,37.53,37.64,17500.0,30.4358,30.5169,30.4277,30.5169,17500.0
2008-12-04 12:10:00,37.64,37.65,37.57,37.6,19100.0,30.5169,30.525,30.4601,30.4845,19100.0
2008-12-04 12:15:00,37.58,37.66,37.52,37.52,13100.0,30.4683,30.5331,30.4196,30.4196,13100.0
2008-12-04 12:20:00,37.5,37.6,37.44,37.6,15300.0,30.4034,30.4845,30.3547,30.4845,15300.0
2008-12-04 12:25:00,37.61,37.67,37.41,37.48,15400.0,30.4926,30.5412,30.3304,30.3872,15400.0
2008-12-04 12:30:00,37.5,37.58,37.46,37.56,8600.0,30.4034,30.4683,30.371,30.452,8600.0
2008-12-04 12:35:00,37.57,37.58,37.39,37.5,12100.0,30.4601,30.4683,30.3142,30.4034,12100.0
2008-12-04 12:40:00,37.5,37.62,37.47,37.62,9800.0,30.4034,30.5007,30.3791,30.5007,9800.0
2008-12-04 12:45:00,37.63,37.7,37.52,37.55,13800.0,30.5088,30.5655,30.4196,30.4439,13800.0
2008-12-04 12:50:00,37.56,37.56,37.46,37.49,8300.0,30.452,30.452,30.371,30.3953,8300.0
2008-12-04 12:55:00,37.5,37.55,37.4,37.4,8700.0,30.4034,30.4439,30.3223,30.3223,8700.0
2008-12-04 13:00:00,37.39,37.54,37.35,37.54,25500.0,30.3142,30.4358,30.2818,30.4358,25500.0
2008-12-04 13:05:00,37.53,37.54,37.39,37.39,17700.0,30.4277,30.4358,30.3142,30.3142,17700.0
2008-12-04 13:10:00,37.37,37.45,37.28,37.31,12500.0,30.298,30.3629,30.225,30.2493,12500.0
2008-12-04 13:15:00,37.28,37.33,37.23,37.27,13600.0,30.225,30.2656,30.1845,30.2169,13600.0
2008-12-04 13:20:00,37.27,37.37,37.24,37.36,8600.0,30.2169,30.298,30.1926,30.2899,8600.0
2008-12-04 13:25:00,37.36,37.36,37.14,37.14,14500.0,30.2899,30.2899,30.1115,30.1115,14500.0
2008-12-04 13:30:00,37.12,37.28,37.06,37.25,23700.0,30.0953,30.225,30.0467,30.2007,23700.0
2008-12-04 13:35:00,37.26,37.39,37.26,37.3,18800.0,30.2088,30.3142,30.2088,30.2412,18800.0
2008-12-04 13:40:00,37.3,37.3,37.1,37.1,13300.0,30.2412,30.2412,30.0791,30.0791,13300.0
2008-12-04 13:45:00,37.11,37.29,37.09,37.28,17500.0,30.0872,30.2331,30.071,30.225,17500.0
2008-12-04 13:50:00,37.27,37.47,37.25,37.43,20600.0,30.2169,30.3791,30.2007,30.3466,20600.0
2008-12-04 13:55:00,37.43,37.44,37.32,37.33,20600.0,30.3466,30.3547,30.2575,30.2656,20600.0
2008-12-04 14:00:00,37.32,37.42,37.31,37.35,28500.0,30.2575,30.3385,30.2493,30.2818,28500.0
2008-12-04 14:05:00,37.33,37.43,37.33,37.43,23400.0,30.2656,30.3466,30.2656,30.3466,23400.0
2008-12-04 14:10:00,37.44,37.49,37.37,37.38,18700.0,30.3547,30.3953,30.298,30.3061,18700.0
2008-12-04 14:15:00,37.38,37.38,37.22,37.3,14000.0,30.3061,30.3061,30.1764,30.2412,14000.0
2008-12-04 14:20:00,37.29,37.45,37.29,37.4,13300.0,30.2331,30.3629,30.2331,30.3223,13300.0
2008-12-04 14:25:00,37.39,37.39,37.25,37.38,15200.0,30.3142,30.3142,30.2007,30.3061,15200.0
2008-12-04 14:30:00,37.39,37.6,37.39,37.59,18000.0,30.3142,30.4845,30.3142,30.4764,18000.0
2008-12-04 14:35:00,37.6,37.63,37.5,37.58,19700.0,30.4845,30.5088,30.4034,30.4683,19700.0
2008-12-04 14:40:00,37.6,37.61,37.43,37.43,37100.0,30.4845,30.4926,30.3466,30.3466,37100.0
2008-12-04 14:45:00,37.4,37.41,37.2,37.35,23600.0,30.3223,30.3304,30.1602,30.2818,23600.0
2008-12-04 14:50:00,37.33,37.52,37.3,37.48,22000.0,30.2656,30.4196,30.2412,30.3872,22000.0
2008-12-04 14:55:00,37.49,37.61,37.42,37.42,45600.0,30.3953,30.4926,30.3385,30.3385,45600.0
2008-12-04 15:00:00,37.42,37.49,37.14,37.22,34600.0,30.3385,30.3953,30.1115,30.1764,34600.0
2008-12-04 15:05:00,37.23,37.23,36.87,36.91,55600.0,30.1845,30.1845,29.8926,29.925,55600.0
2008-12-04 15:10:00,36.89,36.97,36.69,36.72,32400.0,29.9088,29.9737,29.7467,29.771,32400.0
2008-12-04 15:15:00,36.71,36.74,36.56,36.69,39800.0,29.7629,29.7872,29.6413,29.7467,39800.0
2008-12-04 15:20:00,36.72,36.76,36.53,36.64,37000.0,29.771,29.8034,29.617,29.7061,37000.0
2008-12-04 15:25:00,36.65,36.77,36.5,36.5,46300.0,29.7142,29.8115,29.5926,29.5926,46300.0
2008-12-04 15:30:00,36.52,36.67,36.45,36.52,62100.0,29.6089,29.7305,29.5521,29.6089,62100.0
2008-12-04 15:35:00,36.53,36.58,36.36,36.43,65000.0,29.617,29.6575,29.4791,29.5359,65000.0
2008-12-04 15:40:00,36.44,36.74,36.39,36.64,62800.0,29.544,29.7872,29.5035,29.7061,62800.0
2008-12-04 15:45:00,36.64,36.8,36.47,36.61,55200.0,29.7061,29.8359,29.5683,29.6818,55200.0
2008-12-04 15:50:00,36.61,36.71,36.51,36.65,66900.0,29.6818,29.7629,29.6007,29.7142,66900.0
2008-12-04 15:55:00,36.66,36.93,36.58,36.89,119400.0,29.7224,29.9413,29.6575,29.9088,119400.0
2008-12-05 09:30:00,36.91,36.91,36.44,36.77,52100.0,29.925,29.925,29.544,29.8115,52100.0
2008-12-05 09:35:00,36.75,37.2,36.74,37.09,58700.0,29.7953,30.1602,29.7872,30.071,58700.0
2008-12-05 09:40:00,37.12,37.32,36.93,37.12,47500.0,30.0953,30.2575,29.9413,30.0953,47500.0
2008-12-05 09:45:00,37.12,37.14,36.97,37.0,49300.0,30.0953,30.1115,29.9737,29.998,49300.0
2008-12-05 09:50:00,36.96,37.2,36.95,37.14,24900.0,29.9656,30.1602,29.9575,30.1115,24900.0
2008-12-05 09:55:00,37.17,37.17,36.86,36.9,13400.0,30.1358,30.1358,29.8845,29.9169,13400.0
2008-12-05 10:00:00,36.88,36.9,36.68,36.76,25200.0,29.9007,29.9169,29.7386,29.8034,25200.0
2008-12-05 10:05:00,36.77,36.92,36.58,36.58,35300.0,29.8115,29.9332,29.6575,29.6575,35300.0
2008-12-05 10:10:00,36.59,36.84,36.56,36.74,49400.0,29.6656,29.8683,29.6413,29.7872,49400.0
2008-12-05 10:15:00,36.73,36.88,36.65,36.82,18100.0,29.7791,29.9007,29.7142,29.8521,18100.0
2008-12-05 10:20:00,36.86,36.86,36.59,36.75,23200.0,29.8845,29.8845,29.6656,29.7953,23200.0
2008-12-05 10:25:00,36.75,36.93,36.72,36.74,10300.0,29.7953,29.9413,29.771,29.7872,10300.0
2008-12-05 10:30:00,36.71,36.76,36.59,36.63,25100.0,29.7629,29.8034,29.6656,29.698,25100.0
2008-12-05 10:35:00,36.63,36.65,36.46,36.5,11800.0,29.698,29.7142,29.5602,29.5926,11800.0
2008-12-05 10:40:00,36.46,36.46,36.31,36.37,20300.0,29.5602,29.5602,29.4386,29.4872,20300.0
2008-12-05 10:45:00,36.35,36.5,36.35,36.5,23300.0,29.471,29.5926,29.471,29.5926,23300.0
2008-12-05 10:50:00,36.53,36.76,36.5,36.75,32200.0,29.617,29.8034,29.5926,29.7953,32200.0
2008-12-05 10:55:00,36.74,36.89,36.74,36.78,9000.0,29.7872,29.9088,29.7872,29.8196,9000.0
2008-12-05 11:00:00,36.76,36.86,36.75,36.76,22500.0,29.8034,29.8845,29.7953,29.8034,22500.0
2008-12-05 11:05:00,36.76,36.88,36.74,36.83,16900.0,29.8034,29.9007,29.7872,29.8602,16900.0
2008-12-05 11:10:00,36.86,37.1,36.8,36.94,53300.0,29.8845,30.0791,29.8359,29.9494,53300.0
2008-12-05 11:15:00,36.92,36.97,36.73,36.86,14400.0,29.9332,29.9737,29.7791,29.8845,14400.0
2008-12-05 11:20:00,36.86,36.86,36.7,36.72,15000.0,29.8845,29.8845,29.7548,29.771,15000.0
2008-12-05 11:25:00,36.72,36.74,36.65,36.71,28900.0,29.771,29.7872,29.7142,29.7629,28900.0
2008-12-05 11:30:00,36.72,36.72,36.61,36.68,20700.0,29.771,29.771,29.6818,29.7386,20700.0
2008-12-05 11:35:00,36.66,36.72,36.63,36.72,19800.0,29.7224,29.771,29.698,29.771,19800.0
2008-12-05 11:40:00,36.72,36.85,36.71,36.79,38200.0,29.771,29.8764,29.7629,29.8278,38200.0
2008-12-05 11:45:00,36.8,36.88,36.75,36.87,6400.0,29.8359,29.9007,29.7953,29.8926,6400.0
2008-12-05 11:50:00,36.89,37.13,36.88,37.09,21100.0,29.9088,30.1034,29.9007,30.071,21100.0
2008-12-05 11:55:00,37.09,37.1,36.96,36.96,6400.0,30.071,30.0791,29.9656,29.9656,6400.0
2008-12-05 12:00:00,36.96,37.06,36.91,36.95,10500.0,29.9656,30.0467,29.925,29.9575,10500.0
2008-12-05 12:05:00,36.95,37.16,36.89,37.13,12300.0,29.9575,30.1277,29.9088,30.1034,12300.0
2008-12-05 12:10:00,37.13,37.14,37.07,37.13,12500.0,30.1034,30.1115,30.0548,30.1034,12500.0
2008-12-05 12:15:00,37.15,37.15,37.04,37.15,8600.0,30.1196,30.1196,30.0304,30.1196,8600.0
2008-12-05 12:20:00,37.16,37.28,37.13,37.15,7400.0,30.1277,30.225,30.1034,30.1196,7400.0
2008-12-05 12:25:00,37.14,37.24,37.12,37.24,9200.0,30.1115,30.1926,30.0953,30.1926,9200.0
2008-12-05 12:30:00,37.25,37.27,36.99,36.99,13000.0,30.2007,30.2169,29.9899,29.9899,13000.0
2008-12-05 12:35:00,37.0,37.03,36.99,37.02,3500.0,29.998,30.0223,29.9899,30.0142,3500.0
2008-12-05 12:40:00,37.02,37.04,36.97,37.01,18100.0,30.0142,30.0304,29.9737,30.0061,18100.0
2008-12-05 12:45:00,37.03,37.11,37.02,37.1,9800.0,30.0223,30.0872,30.0142,30.0791,9800.0
2008-12-05 12:50:00,37.1,37.1,36.9,36.97,7200.0,30.0791,30.0791,29.9169,29.9737,7200.0
2008-12-05 12:55:00,36.97,37.03,36.91,37.03,8500.0,29.9737,30.0223,29.925,30.0223,8500.0
2008-12-05 13:00:00,37.04,37.21,37.04,37.18,19000.0,30.0304,30.1683,30.0304,30.1439,19000.0
2008-12-05 13:05:00,37.19,37.35,37.19,37.25,9100.0,30.1521,30.2818,30.1521,30.2007,9100.0
2008-12-05 13:10:00,37.27,37.44,37.27,37.33,16000.0,30.2169,30.3547,30.2169,30.2656,16000.0
2008-12-05 13:15:00,37.32,37.35,37.19,37.2,25000.0,30.2575,30.2818,30.1521,30.1602,25000.0
2008-12-05 13:20:00,37.19,37.32,37.19,37.19,7500.0,30.1521,30.2575,30.1521,30.1521,7500.0
2008-12-05 13:25:00,37.21,37.24,37.07,37.07,20800.0,30.1683,30.1926,30.0548,30.0548,20800.0
2008-12-05 13:30:00,37.1,37.38,37.08,37.31,14300.0,30.0791,30.3061,30.0629,30.2493,14300.0
2008-12-05 13:35:00,37.26,37.28,37.18,37.22,20000.0,30.2088,30.225,30.1439,30.1764,20000.0
2008-12-05 13:40:00,37.22,37.45,37.15,37.44,16000.0,30.1764,30.3629,30.1196,30.3547,16000.0
2008-12-05 13:45:00,37.42,37.71,37.42,37.67,12300.0,30.3385,30.5737,30.3385,30.5412,12300.0
2008-12-05 13:50:00,37.67,37.79,37.59,37.59,19900.0,30.5412,30.6385,30.4764,30.4764,19900.0
2008-12-05 13:55:00,37.62,37.91,37.62,37.74,13000.0,30.5007,30.7358,30.5007,30.598,13000.0
2008-12-05 14:00:00,37.75,37.82,37.6,37.63,15200.0,30.6061,30.6628,30.4845,30.5088,15200.0
2008-12-05 14:05:00,37.62,37.69,37.5,37.5,26800.0,30.5007,30.5574,30.4034,30.4034,26800.0
2008-12-05 14:10:00,37.46,37.58,37.42,37.54,15400.0,30.371,30.4683,30.3385,30.4358,15400.0
2008-12-05 14:15:00,37.55,37.55,37.27,37.4,46700.0,30.4439,30.4439,30.2169,30.3223,46700.0
2008-12-05 14:20:00,37.4,37.66,37.36,37.58,56100.0,30.3223,30.5331,30.2899,30.4683,56100.0
2008-12-05 14:25:00,37.56,37.6,37.32,37.34,37400.0,30.452,30.4845,30.2575,30.2737,37400.0
2008-12-05 14:30:00,37.34,37.48,37.2,37.48,66300.0,30.2737,30.3872,30.1602,30.3872,66300.0
2008-12-05 14:35:00,37.48,37.56,37.4,37.56,33400.0,30.3872,30.452,30.3223,30.452,33400.0
2008-12-05 14:40:00,37.56,37.85,37.56,37.85,37300.0,30.452,30.6872,30.452,30.6872,37300.0
2008-12-05 14:45:00,37.88,38.37,37.82,38.37,45700.0,30.7115,31.1088,30.6628,31.1088,45700.0
2008-12-05 14:50:00,38.38,38.39,38.2,38.21,27500.0,31.1169,31.125,30.9709,30.979,27500.0
2008-12-05 14:55:00,38.2,38.3,38.11,38.17,23300.0,30.9709,31.052,30.898,30.9466,23300.0
2008-12-05 15:00:00,38.17,38.37,38.06,38.12,90700.0,30.9466,31.1088,30.8574,30.9061,90700.0
2008-12-05 15:05:00,38.1,38.26,37.96,38.03,40100.0,30.8898,31.0196,30.7763,30.8331,40100.0
2008-12-05 15:10:00,38.0,38.35,38.0,38.33,35300.0,30.8088,31.0925,30.8088,31.0763,35300.0
2008-12-05 15:15:00,38.32,38.67,38.31,38.52,38900.0,31.0682,31.352,31.0601,31.2304,38900.0
2008-12-05 15:20:00,38.51,38.59,38.26,38.53,68000.0,31.2223,31.2871,31.0196,31.2385,68000.0
2008-12-05 15:25:00,38.49,38.65,38.47,38.64,45000.0,31.206,31.3358,31.1898,31.3277,45000.0
2008-12-05 15:30:00,38.62,38.84,38.6,38.63,52200.0,31.3114,31.4898,31.2952,31.3195,52200.0
2008-12-05 15:35:00,38.62,38.82,38.54,38.73,31000.0,31.3114,31.4736,31.2466,31.4006,31000.0
2008-12-05 15:40:00,38.72,38.95,38.62,38.83,69700.0,31.3925,31.579,31.3114,31.4817,69700.0
2008-12-05 15:45:00,38.83,39.08,38.74,38.84,86400.0,31.4817,31.6844,31.4087,31.4898,86400.0
2008-12-05 15:50:00,38.83,38.88,38.59,38.77,114600.0,31.4817,31.5222,31.2871,31.4331,114600.0
2008-12-05 15:55:00,38.76,38.94,38.74,38.83,137800.0,31.4249,31.5709,31.4087,31.4817,137800.0
2008-12-08 09:30:00,39.66,41.46,39.66,40.99,175900.0,32.1546,33.614,32.1546,33.2329,175900.0
2008-12-08 09:35:00,41.02,41.4,40.79,41.31,132500.0,33.2573,33.5653,33.0708,33.4924,132500.0
2008-12-08 09:40:00,41.34,41.99,41.34,41.86,131200.0,33.5167,34.0437,33.5167,33.9383,131200.0
2008-12-08 09:45:00,41.86,41.88,41.44,41.46,82800.0,33.9383,33.9545,33.5978,33.614,82800.0
2008-12-08 09:50:00,41.48,41.5,41.16,41.22,65100.0,33.6302,33.6464,33.3708,33.4194,65100.0
2008-12-08 09:55:00,41.21,41.37,41.13,41.2,102100.0,33.4113,33.541,33.3464,33.4032,102100.0
2008-12-08 10:00:00,41.21,41.29,41.18,41.22,36000.0,33.4113,33.4762,33.387,33.4194,36000.0
2008-12-08 10:05:00,41.26,41.57,41.21,41.44,50500.0,33.4518,33.7032,33.4113,33.5978,50500.0
2008-12-08 10:10:00,41.41,41.53,41.33,41.41,45100.0,33.5735,33.6707,33.5086,33.5735,45100.0
2008-12-08 10:15:00,41.4,41.46,41.13,41.28,32400.0,33.5653,33.614,33.3464,33.4681,32400.0
2008-12-08 10:20:00,41.26,41.34,41.09,41.26,49700.0,33.4518,33.5167,33.314,33.4518,49700.0
2008-12-08 10:25:00,41.24,41.25,40.95,41.11,52600.0,33.4356,33.4437,33.2005,33.3302,52600.0
2008-12-08 10:30:00,41.12,41.25,41.12,41.21,35300.0,33.3383,33.4437,33.3383,33.4113,35300.0
2008-12-08 10:35:00,41.22,41.22,41.09,41.15,42600.0,33.4194,33.4194,33.314,33.3627,42600.0
2008-12-08 10:40:00,41.12,41.53,41.12,41.53,50400.0,33.3383,33.6707,33.3383,33.6707,50400.0
2008-12-08 10:45:00,41.52,41.66,41.42,41.42,32200.0,33.6626,33.7761,33.5816,33.5816,32200.0
2008-12-08 10:50:00,41.41,41.66,41.41,41.47,43700.0,33.5735,33.7761,33.5735,33.6221,43700.0
2008-12-08 10:55:00,41.47,41.58,41.4,41.58,34800.0,33.6221,33.7113,33.5653,33.7113,34800.0
2008-12-08 11:00:00,41.6,41.7,41.57,41.65,37000.0,33.7275,33.8086,33.7032,33.768,37000.0
2008-12-08 11:05:00,41.66,41.67,41.33,41.39,35800.0,33.7761,33.7842,33.5086,33.5572,35800.0
2008-12-08 11:10:00,41.38,41.45,41.26,41.39,30100.0,33.5491,33.6059,33.4518,33.5572,30100.0
2008-12-08 11:15:00,41.39,41.43,41.27,41.31,31300.0,33.5572,33.5897,33.4599,33.4924,31300.0
2008-12-08 11:20:00,41.29,41.45,41.27,41.28,28900.0,33.4762,33.6059,33.4599,33.4681,28900.0
2008-12-08 11:25:00,41.28,41.3,41.11,41.16,23600.0,33.4681,33.4843,33.3302,33.3708,23600.0
2008-12-08 11:30:00,41.17,41.36,41.15,41.24,17600.0,33.3789,33.5329,33.3627,33.4356,17600.0
2008-12-08 11:35:00,41.24,41.24,41.07,41.22,26000.0,33.4356,33.4356,33.2978,33.4194,26000.0
2008-12-08 11:40:00,41.23,41.31,41.15,41.2,31600.0,33.4275,33.4924,33.3627,33.4032,31600.0
2008-12-08 11:45:00,41.18,41.25,41.1,41.18,78600.0,33.387,33.4437,33.3221,33.387,78600.0
2008-12-08 11:50:00,41.2,41.2,41.0,41.0,15000.0,33.4032,33.4032,33.241,33.241,15000.0
2008-12-08 11:55:00,41.0,41.04,40.9,40.96,32500.0,33.241,33.2735,33.16,33.2086,32500.0
2008-12-08 12:00:00,40.98,41.08,40.98,41.04,25600.0,33.2248,33.3059,33.2248,33.2735,25600.0
2008-12-08 12:05:00,41.04,41.05,40.8,40.85,36100.0,33.2735,33.2816,33.0789,33.1194,36100.0
2008-12-08 12:10:00,40.83,41.0,40.8,40.86,32400.0,33.1032,33.241,33.0789,33.1275,32400.0
2008-12-08 12:15:00,40.85,40.93,40.8,40.9,51700.0,33.1194,33.1843,33.0789,33.16,51700.0
2008-12-08 12:20:00,40.9,40.93,40.83,40.83,42200.0,33.16,33.1843,33.1032,33.1032,42200.0
2008-12-08 12:25:00,40.84,40.95,40.82,40.86,22200.0,33.1113,33.2005,33.0951,33.1275,22200.0
2008-12-08 12:30:00,40.85,40.89,40.81,40.85,17900.0,33.1194,33.1519,33.087,33.1194,17900.0
2008-12-08 12:35:00,40.86,40.92,40.83,40.89,49000.0,33.1275,33.1762,33.1032,33.1519,49000.0
2008-12-08 12:40:00,40.89,41.08,40.89,41.06,19300.0,33.1519,33.3059,33.1519,33.2897,19300.0
2008-12-08 12:45:00,41.05,41.22,40.98,41.0,18800.0,33.2816,33.4194,33.2248,33.241,18800.0
2008-12-08 12:50:00,40.99,41.04,40.85,40.85,31400.0,33.2329,33.2735,33.1194,33.1194,31400.0
2008-12-08 12:55:00,40.87,41.01,40.83,40.88,22700.0,33.1356,33.2491,33.1032,33.1438,22700.0
2008-12-08 13:00:00,40.9,41.03,40.89,40.96,19200.0,33.16,33.2654,33.1519,33.2086,19200.0
2008-12-08 13:05:00,40.97,41.08,40.96,41.03,26000.0,33.2167,33.3059,33.2086,33.2654,26000.0
2008-12-08 13:10:00,41.01,41.09,40.97,41.01,43300.0,33.2491,33.314,33.2167,33.2491,43300.0
2008-12-08 13:15:00,41.0,41.05,40.97,41.0,53900.0,33.241,33.2816,33.2167,33.241,53900.0
2008-12-08 13:20:00,41.0,41.05,40.97,40.99,43400.0,33.241,33.2816,33.2167,33.2329,43400.0
2008-12-08 13:25:00,40.99,41.19,40.97,41.05,37400.0,33.2329,33.3951,33.2167,33.2816,37400.0
2008-12-08 13:30:00,41.0,41.02,40.86,40.94,56900.0,33.241,33.2573,33.1275,33.1924,56900.0
2008-12-08 13:35:00,40.94,41.11,40.85,41.1,55800.0,33.1924,33.3302,33.1194,33.3221,55800.0
2008-12-08 13:40:00,41.1,41.17,41.04,41.08,26800.0,33.3221,33.3789,33.2735,33.3059,26800.0
2008-12-08 13:45:00,41.08,41.1,40.95,41.05,28300.0,33.3059,33.3221,33.2005,33.2816,28300.0
2008-12-08 13:50:00,41.06,41.13,40.94,41.01,28500.0,33.2897,33.3464,33.1924,33.2491,28500.0
2008-12-08 13:55:00,41.0,41.16,40.99,41.11,47800.0,33.241,33.3708,33.2329,33.3302,47800.0
2008-12-08 14:00:00,41.08,41.28,41.02,41.27,33400.0,33.3059,33.4681,33.2573,33.4599,33400.0
2008-12-08 14:05:00,41.27,41.38,41.24,41.3,31000.0,33.4599,33.5491,33.4356,33.4843,31000.0
2008-12-08 14:10:00,41.32,41.43,41.26,41.32,35400.0,33.5005,33.5897,33.4518,33.5005,35400.0
2008-12-08 14:15:00,41.32,41.41,41.3,41.41,38700.0,33.5005,33.5735,33.4843,33.5735,38700.0
2008-12-08 14:20:00,41.41,41.61,41.41,41.51,45400.0,33.5735,33.7356,33.5735,33.6545,45400.0
2008-12-08 14:25:00,41.51,41.59,41.37,41.47,29600.0,33.6545,33.7194,33.541,33.6221,29600.0
2008-12-08 14:30:00,41.47,41.56,41.37,41.54,59500.0,33.6221,33.6951,33.541,33.6789,59500.0
2008-12-08 14:35:00,41.55,41.73,41.47,41.71,52200.0,33.687,33.8329,33.6221,33.8167,52200.0
2008-12-08 14:40:00,41.71,41.87,41.67,41.69,43700.0,33.8167,33.9464,33.7842,33.8005,43700.0
2008-12-08 14:45:00,41.7,41.88,41.56,41.79,55900.0,33.8086,33.9545,33.6951,33.8815,55900.0
2008-12-08 14:50:00,41.8,41.91,41.73,41.83,46300.0,33.8896,33.9788,33.8329,33.914,46300.0
2008-12-08 14:55:00,41.84,41.99,41.77,41.97,38900.0,33.9221,34.0437,33.8653,34.0275,38900.0
2008-12-08 15:00:00,42.0,42.0,41.78,41.93,67200.0,34.0518,34.0518,33.8734,33.995,67200.0
2008-12-08 15:05:00,41.91,42.0,41.81,41.97,73400.0,33.9788,34.0518,33.8978,34.0275,73400.0
2008-12-08 15:10:00,41.98,42.11,41.89,42.03,67400.0,34.0356,34.141,33.9626,34.0761,67400.0
2008-12-08 15:15:00,42.02,42.16,41.95,42.03,77300.0,34.068,34.1815,34.0113,34.0761,77300.0
2008-12-08 15:20:00,42.0,42.13,41.79,41.87,58700.0,34.0518,34.1572,33.8815,33.9464,58700.0
2008-12-08 15:25:00,41.89,41.95,41.78,41.89,67500.0,33.9626,34.0113,33.8734,33.9626,67500.0
2008-12-08 15:30:00,41.88,41.94,41.78,41.89,57800.0,33.9545,34.0032,33.8734,33.9626,57800.0
2008-12-08 15:35:00,41.88,41.96,41.52,41.52,76500.0,33.9545,34.0194,33.6626,33.6626,76500.0
2008-12-08 15:40:00,41.53,41.76,41.53,41.61,106500.0,33.6707,33.8572,33.6707,33.7356,106500.0
2008-12-08 15:45:00,41.6,41.6,41.27,41.37,117300.0,33.7275,33.7275,33.4599,33.541,117300.0
2008-12-08 15:50:00,41.36,41.59,41.36,41.54,136000.0,33.5329,33.7194,33.5329,33.6789,136000.0
2008-12-08 15:55:00,41.55,41.67,41.4,41.43,171700.0,33.687,33.7842,33.5653,33.5897,171700.0
2008-12-09 09:30:00,41.24,41.24,40.3,40.58,74900.0,33.4356,33.4356,32.6735,32.9005,74900.0
2008-12-09 09:35:00,40.58,40.91,40.54,40.91,17800.0,32.9005,33.1681,32.8681,33.1681,17800.0
2008-12-09 09:40:00,40.86,41.1,40.86,41.02,41900.0,33.1275,33.3221,33.1275,33.2573,41900.0
2008-12-09 09:45:00,41.03,41.2,41.0,41.19,25700.0,33.2654,33.4032,33.241,33.3951,25700.0
2008-12-09 09:50:00,41.19,41.32,40.99,41.02,90500.0,33.3951,33.5005,33.2329,33.2573,90500.0
2008-12-09 09:55:00,41.02,41.07,40.75,40.79,33900.0,33.2573,33.2978,33.0384,33.0708,33900.0
2008-12-09 10:00:00,40.83,41.14,40.82,41.12,45400.0,33.1032,33.3545,33.0951,33.3383,45400.0
2008-12-09 10:05:00,41.12,41.23,40.85,40.9,36400.0,33.3383,33.4275,33.1194,33.16,36400.0
2008-12-09 10:10:00,40.92,41.08,40.88,41.08,26300.0,33.1762,33.3059,33.1438,33.3059,26300.0
2008-12-09 10:15:00,41.06,41.06,40.94,40.97,32300.0,33.2897,33.2897,33.1924,33.2167,32300.0
2008-12-09 10:20:00,41.0,41.13,40.97,41.03,36800.0,33.241,33.3464,33.2167,33.2654,36800.0
2008-12-09 10:25:00,41.06,41.19,41.01,41.03,76400.0,33.2897,33.3951,33.2491,33.2654,76400.0
2008-12-09 10:30:00,41.05,41.17,41.01,41.17,24500.0,33.2816,33.3789,33.2491,33.3789,24500.0
2008-12-09 10:35:00,41.19,41.3,41.01,41.02,24300.0,33.3951,33.4843,33.2491,33.2573,24300.0
2008-12-09 10:40:00,41.05,41.21,40.93,41.13,40600.0,33.2816,33.4113,33.1843,33.3464,40600.0
2008-12-09 10:45:00,41.14,41.33,41.14,41.29,42000.0,33.3545,33.5086,33.3545,33.4762,42000.0
2008-12-09 10:50:00,41.28,41.33,41.05,41.26,52600.0,33.4681,33.5086,33.2816,33.4518,52600.0
2008-12-09 10:55:00,41.31,41.56,41.27,41.49,34700.0,33.4924,33.6951,33.4599,33.6383,34700.0
2008-12-09 11:00:00,41.53,41.6,41.39,41.42,81000.0,33.6707,33.7275,33.5572,33.5816,81000.0
2008-12-09 11:05:00,41.44,41.54,41.39,41.45,46700.0,33.5978,33.6789,33.5572,33.6059,46700.0
2008-12-09 11:10:00,41.45,41.46,41.29,41.29,27600.0,33.6059,33.614,33.4762,33.4762,27600.0
2008-12-09 11:15:00,41.29,41.35,41.12,41.17,18600.0,33.4762,33.5248,33.3383,33.3789,18600.0
2008-12-09 11:20:00,41.16,41.19,40.9,40.94,13800.0,33.3708,33.3951,33.16,33.1924,13800.0
2008-12-09 11:25:00,40.97,41.0,40.86,40.88,23700.0,33.2167,33.241,33.1275,33.1438,23700.0
2008-12-09 11:30:00,40.9,41.02,40.9,40.98,23600.0,33.16,33.2573,33.16,33.2248,23600.0
2008-12-09 11:35:00,41.0,41.03,40.98,41.01,22600.0,33.241,33.2654,33.2248,33.2491,22600.0
2008-12-09 11:40:00,41.0,41.21,41.0,41.17,11000.0,33.241,33.4113,33.241,33.3789,11000.0
2008-12-09 11:45:00,41.17,41.24,41.13,41.14,7700.0,33.3789,33.4356,33.3464,33.3545,7700.0
2008-12-09 11:50:00,41.13,41.31,41.13,41.18,9000.0,33.3464,33.4924,33.3464,33.387,9000.0
2008-12-09 11:55:00,41.18,41.32,41.17,41.25,8100.0,33.387,33.5005,33.3789,33.4437,8100.0
2008-12-09 12:00:00,41.25,41.37,41.19,41.31,18000.0,33.4437,33.541,33.3951,33.4924,18000.0
2008-12-09 12:05:00,41.31,41.42,41.04,41.04,21500.0,33.4924,33.5816,33.2735,33.2735,21500.0
2008-12-09 12:10:00,41.04,41.1,41.02,41.1,20700.0,33.2735,33.3221,33.2573,33.3221,20700.0
2008-12-09 12:15:00,41.1,41.16,41.0,41.11,64100.0,33.3221,33.3708,33.241,33.3302,64100.0
2008-12-09 12:20:00,41.09,41.1,40.97,41.06,33800.0,33.314,33.3221,33.2167,33.2897,33800.0
2008-12-09 12:25:00,41.03,41.13,41.0,41.13,17100.0,33.2654,33.3464,33.241,33.3464,17100.0
2008-12-09 12:30:00,41.12,41.16,41.0,41.0,55100.0,33.3383,33.3708,33.241,33.241,55100.0
2008-12-09 12:35:00,41.01,41.11,40.96,41.0,36300.0,33.2491,33.3302,33.2086,33.241,36300.0
2008-12-09 12:40:00,41.0,41.05,40.91,40.95,20800.0,33.241,33.2816,33.1681,33.2005,20800.0
2008-12-09 12:45:00,40.99,41.06,40.93,40.99,28000.0,33.2329,33.2897,33.1843,33.2329,28000.0
2008-12-09 12:50:00,41.0,41.1,40.9,40.94,24300.0,33.241,33.3221,33.16,33.1924,24300.0
2008-12-09 12:55:00,40.92,40.92,40.61,40.61,38200.0,33.1762,33.1762,32.9248,32.9248,38200.0
2008-12-09 13:00:00,40.64,40.64,40.39,40.46,37100.0,32.9492,32.9492,32.7465,32.8032,37100.0
2008-12-09 13:05:00,40.48,40.65,40.43,40.63,24800.0,32.8194,32.9573,32.7789,32.9411,24800.0
2008-12-09 13:10:00,40.63,40.66,40.48,40.5,30700.0,32.9411,32.9654,32.8194,32.8357,30700.0
2008-12-09 13:15:00,40.49,40.55,40.45,40.53,31400.0,32.8276,32.8762,32.7951,32.86,31400.0
2008-12-09 13:20:00,40.54,40.54,40.4,40.5,15000.0,32.8681,32.8681,32.7546,32.8357,15000.0
2008-12-09 13:25:00,40.5,40.52,40.46,40.48,16800.0,32.8357,32.8519,32.8032,32.8194,16800.0
2008-12-09 13:30:00,40.49,40.59,40.34,40.4,26100.0,32.8276,32.9086,32.7059,32.7546,26100.0
2008-12-09 13:35:00,40.4,40.45,40.28,40.34,31100.0,32.7546,32.7951,32.6573,32.7059,31100.0
2008-12-09 13:40:00,40.34,40.41,40.25,40.25,21900.0,32.7059,32.7627,32.633,32.633,21900.0
2008-12-09 13:45:00,40.24,40.43,40.22,40.43,17200.0,32.6249,32.7789,32.6087,32.7789,17200.0
2008-12-09 13:50:00,40.4,40.45,40.32,40.33,12000.0,32.7546,32.7951,32.6897,32.6978,12000.0
2008-12-09 13:55:00,40.32,40.46,40.29,40.37,12800.0,32.6897,32.8032,32.6654,32.7303,12800.0
2008-12-09 14:00:00,40.37,40.38,40.2,40.29,22500.0,32.7303,32.7384,32.5924,32.6654,22500.0
2008-12-09 14:05:00,40.27,40.27,40.07,40.07,13900.0,32.6492,32.6492,32.487,32.487,13900.0
2008-12-09 14:10:00,40.04,40.11,40.01,40.05,28000.0,32.4627,32.5195,32.4384,32.4708,28000.0
2008-12-09 14:15:00,40.04,40.13,40.01,40.09,28900.0,32.4627,32.5357,32.4384,32.5033,28900.0
2008-12-09 14:20:00,40.08,40.09,39.9,39.93,35900.0,32.4951,32.5033,32.3492,32.3735,35900.0
2008-12-09 14:25:00,39.92,39.94,39.72,39.79,23600.0,32.3654,32.3816,32.2033,32.26,23600.0
2008-12-09 14:30:00,39.8,39.8,39.65,39.77,36400.0,32.2681,32.2681,32.1465,32.2438,36400.0
2008-12-09 14:35:00,39.78,39.89,39.74,39.84,27800.0,32.2519,32.3411,32.2195,32.3006,27800.0
2008-12-09 14:40:00,39.85,39.88,39.74,39.79,33100.0,32.3087,32.333,32.2195,32.26,33100.0
2008-12-09 14:45:00,39.79,39.95,39.76,39.93,34000.0,32.26,32.3897,32.2357,32.3735,34000.0
2008-12-09 14:50:00,39.92,40.13,39.88,40.05,46300.0,32.3654,32.5357,32.333,32.4708,46300.0
2008-12-09 14:55:00,40.05,40.2,40.03,40.15,36800.0,32.4708,32.5924,32.4546,32.5519,36800.0
2008-12-09 15:00:00,40.17,40.38,40.17,40.26,26900.0,32.5681,32.7384,32.5681,32.6411,26900.0
2008-12-09 15:05:00,40.27,40.36,40.11,40.33,62700.0,32.6492,32.7222,32.5195,32.6978,62700.0
2008-12-09 15:10:00,40.35,40.35,40.03,40.11,36800.0,32.7141,32.7141,32.4546,32.5195,36800.0
2008-12-09 15:15:00,40.13,40.23,40.01,40.23,61700.0,32.5357,32.6168,32.4384,32.6168,61700.0
2008-12-09 15:20:00,40.26,40.27,39.98,40.01,65700.0,32.6411,32.6492,32.4141,32.4384,65700.0
2008-12-09 15:25:00,40.03,40.04,39.81,39.86,32200.0,32.4546,32.4627,32.2762,32.3168,32200.0
2008-12-09 15:30:00,39.86,40.06,39.76,40.01,45500.0,32.3168,32.4789,32.2357,32.4384,45500.0
2008-12-09 15:35:00,39.99,40.1,39.89,40.04,45600.0,32.4222,32.5114,32.3411,32.4627,45600.0
2008-12-09 15:40:00,40.02,40.17,39.96,40.0,66000.0,32.4465,32.5681,32.3979,32.4303,66000.0
2008-12-09 15:45:00,40.0,40.17,39.88,39.99,53400.0,32.4303,32.5681,32.333,32.4222,53400.0
2008-12-09 15:50:00,39.97,40.0,39.85,39.88,105200.0,32.406,32.4303,32.3087,32.333,105200.0
2008-12-09 15:55:00,39.88,40.0,39.75,39.85,169100.0,32.333,32.4303,32.2276,32.3087,169100.0
2008-12-10 09:30:00,40.32,40.39,40.11,40.19,41500.0,32.6897,32.7465,32.5195,32.5843,41500.0
2008-12-10 09:35:00,40.19,40.43,40.15,40.18,62700.0,32.5843,32.7789,32.5519,32.5762,62700.0
2008-12-10 09:40:00,40.2,40.25,40.14,40.22,30000.0,32.5924,32.633,32.5438,32.6087,30000.0
2008-12-10 09:45:00,40.24,40.25,40.1,40.16,49700.0,32.6249,32.633,32.5114,32.56,49700.0
2008-12-10 09:50:00,40.15,40.32,40.01,40.03,49700.0,32.5519,32.6897,32.4384,32.4546,49700.0
2008-12-10 09:55:00,40.02,40.11,39.96,40.08,30800.0,32.4465,32.5195,32.3979,32.4951,30800.0
2008-12-10 10:00:00,40.08,40.37,40.04,40.34,34100.0,32.4951,32.7303,32.4627,32.7059,34100.0
2008-12-10 10:05:00,40.36,40.4,40.23,40.32,17600.0,32.7222,32.7546,32.6168,32.6897,17600.0
2008-12-10 10:10:00,40.34,40.45,40.29,40.45,21000.0,32.7059,32.7951,32.6654,32.7951,21000.0
2008-12-10 10:15:00,40.46,40.88,40.46,40.81,89100.0,32.8032,33.1438,32.8032,33.087,89100.0
2008-12-10 10:20:00,40.8,40.82,40.65,40.69,46300.0,33.0789,33.0951,32.9573,32.9897,46300.0
2008-12-10 10:25:00,40.68,40.76,40.65,40.67,49000.0,32.9816,33.0465,32.9573,32.9735,49000.0
2008-12-10 10:30:00,40.66,40.75,40.61,40.74,33900.0,32.9654,33.0384,32.9248,33.0302,33900.0
2008-12-10 10:35:00,40.75,40.78,40.56,40.68,77600.0,33.0384,33.0627,32.8843,32.9816,77600.0
2008-12-10 10:40:00,40.69,40.74,40.58,40.65,81400.0,32.9897,33.0302,32.9005,32.9573,81400.0
2008-12-10 10:45:00,40.65,40.66,40.43,40.46,46600.0,32.9573,32.9654,32.7789,32.8032,46600.0
2008-12-10 10:50:00,40.46,40.49,40.31,40.45,26600.0,32.8032,32.8276,32.6816,32.7951,26600.0
2008-12-10 10:55:00,40.41,40.49,40.32,40.37,38500.0,32.7627,32.8276,32.6897,32.7303,38500.0
2008-12-10 11:00:00,40.4,40.47,40.35,40.4,34400.0,32.7546,32.8113,32.7141,32.7546,34400.0
2008-12-10 11:05:00,40.43,40.61,40.37,40.52,39400.0,32.7789,32.9248,32.7303,32.8519,39400.0
2008-12-10 11:10:00,40.49,40.56,40.41,40.47,25400.0,32.8276,32.8843,32.7627,32.8113,25400.0
2008-12-10 11:15:00,40.48,40.55,40.4,40.55,17000.0,32.8194,32.8762,32.7546,32.8762,17000.0
2008-12-10 11:20:00,40.53,40.59,40.49,40.58,11600.0,32.86,32.9086,32.8276,32.9005,11600.0
2008-12-10 11:25:00,40.58,40.62,40.46,40.53,16700.0,32.9005,32.933,32.8032,32.86,16700.0
2008-12-10 11:30:00,40.52,40.62,40.49,40.52,18300.0,32.8519,32.933,32.8276,32.8519,18300.0
2008-12-10 11:35:00,40.53,40.58,40.43,40.55,13900.0,32.86,32.9005,32.7789,32.8762,13900.0
2008-12-10 11:40:00,40.52,40.58,40.49,40.51,10600.0,32.8519,32.9005,32.8276,32.8438,10600.0
2008-12-10 11:45:00,40.51,40.57,40.49,40.54,30100.0,32.8438,32.8924,32.8276,32.8681,30100.0
2008-12-10 11:50:00,40.54,40.56,40.39,40.41,23800.0,32.8681,32.8843,32.7465,32.7627,23800.0
2008-12-10 11:55:00,40.41,40.47,40.37,40.47,21100.0,32.7627,32.8113,32.7303,32.8113,21100.0
2008-12-10 12:00:00,40.46,40.57,40.43,40.53,20100.0,32.8032,32.8924,32.7789,32.86,20100.0
2008-12-10 12:05:00,40.53,40.66,40.47,40.6,19800.0,32.86,32.9654,32.8113,32.9167,19800.0
2008-12-10 12:10:00,40.59,40.88,40.59,40.87,16700.0,32.9086,33.1438,32.9086,33.1356,16700.0
2008-12-10 12:15:00,40.87,40.89,40.81,40.83,11800.0,33.1356,33.1519,33.087,33.1032,11800.0
2008-12-10 12:20:00,40.79,40.81,40.5,40.56,12200.0,33.0708,33.087,32.8357,32.8843,12200.0
2008-12-10 12:25:00,40.57,40.59,40.47,40.49,7700.0,32.8924,32.9086,32.8113,32.8276,7700.0
2008-12-10 12:30:00,40.5,40.52,40.41,40.51,64400.0,32.8357,32.8519,32.7627,32.8438,64400.0
2008-12-10 12:35:00,40.51,40.57,40.45,40.55,25600.0,32.8438,32.8924,32.7951,32.8762,25600.0
2008-12-10 12:40:00,40.54,40.62,40.53,40.57,13200.0,32.8681,32.933,32.86,32.8924,13200.0
2008-12-10 12:45:00,40.53,40.58,40.47,40.51,10800.0,32.86,32.9005,32.8113,32.8438,10800.0
2008-12-10 12:50:00,40.54,40.54,40.44,40.48,9200.0,32.8681,32.8681,32.787,32.8194,9200.0
2008-12-10 12:55:00,40.46,40.49,40.37,40.42,14800.0,32.8032,32.8276,32.7303,32.7708,14800.0
2008-12-10 13:00:00,40.42,40.52,40.38,40.49,15500.0,32.7708,32.8519,32.7384,32.8276,15500.0
2008-12-10 13:05:00,40.49,40.55,40.46,40.53,10500.0,32.8276,32.8762,32.8032,32.86,10500.0
2008-12-10 13:10:00,40.5,40.64,40.5,40.54,14900.0,32.8357,32.9492,32.8357,32.8681,14900.0
2008-12-10 13:15:00,40.56,40.62,40.5,40.53,54300.0,32.8843,32.933,32.8357,32.86,54300.0
2008-12-10 13:20:00,40.54,40.55,40.47,40.49,11500.0,32.8681,32.8762,32.8113,32.8276,11500.0
2008-12-10 13:25:00,40.49,40.53,40.46,40.48,14000.0,32.8276,32.86,32.8032,32.8194,14000.0
2008-12-10 13:30:00,40.48,40.53,40.36,40.39,25300.0,32.8194,32.86,32.7222,32.7465,25300.0
2008-12-10 13:35:00,40.39,40.43,40.34,40.42,26600.0,32.7465,32.7789,32.7059,32.7708,26600.0
2008-12-10 13:40:00,40.41,40.45,40.33,40.44,15800.0,32.7627,32.7951,32.6978,32.787,15800.0
2008-12-10 13:45:00,40.41,40.41,40.35,40.39,11300.0,32.7627,32.7627,32.7141,32.7465,11300.0
2008-12-10 13:50:00,40.36,40.36,40.1,40.16,16300.0,32.7222,32.7222,32.5114,32.56,16300.0
2008-12-10 13:55:00,40.19,40.25,40.05,40.2,23800.0,32.5843,32.633,32.4708,32.5924,23800.0
2008-12-10 14:00:00,40.2,40.22,40.07,40.18,17600.0,32.5924,32.6087,32.487,32.5762,17600.0
2008-12-10 14:05:00,40.15,40.24,40.14,40.21,17600.0,32.5519,32.6249,32.5438,32.6005,17600.0
2008-12-10 14:10:00,40.2,40.28,40.18,40.21,20200.0,32.5924,32.6573,32.5762,32.6005,20200.0
2008-12-10 14:15:00,40.23,40.25,40.17,40.23,10100.0,32.6168,32.633,32.5681,32.6168,10100.0
2008-12-10 14:20:00,40.21,40.21,39.89,40.0,29200.0,32.6005,32.6005,32.3411,32.4303,29200.0
2008-12-10 14:25:00,39.99,40.11,39.99,40.09,16100.0,32.4222,32.5195,32.4222,32.5033,16100.0
2008-12-10 14:30:00,40.11,40.14,39.99,40.07,13600.0,32.5195,32.5438,32.4222,32.487,13600.0
2008-12-10 14:35:00,40.09,40.29,40.09,40.29,21700.0,32.5033,32.6654,32.5033,32.6654,21700.0
2008-12-10 14:40:00,40.27,40.31,40.21,40.31,13700.0,32.6492,32.6816,32.6005,32.6816,13700.0
2008-12-10 14:45:00,40.32,40.32,40.1,40.13,31800.0,32.6897,32.6897,32.5114,32.5357,31800.0
2008-12-10 14:50:00,40.1,40.36,40.08,40.21,36700.0,32.5114,32.7222,32.4951,32.6005,36700.0
2008-12-10 14:55:00,40.22,40.28,40.08,40.21,17900.0,32.6087,32.6573,32.4951,32.6005,17900.0
2008-12-10 15:00:00,40.18,40.21,39.98,39.99,37700.0,32.5762,32.6005,32.4141,32.4222,37700.0
2008-12-10 15:05:00,40.02,40.27,39.99,40.19,37700.0,32.4465,32.6492,32.4222,32.5843,37700.0
2008-12-10 15:10:00,40.2,40.31,40.09,40.3,31100.0,32.5924,32.6816,32.5033,32.6735,31100.0
2008-12-10 15:15:00,40.31,40.34,40.18,40.21,33900.0,32.6816,32.7059,32.5762,32.6005,33900.0
2008-12-10 15:20:00,40.19,40.4,40.18,40.35,44600.0,32.5843,32.7546,32.5762,32.7141,44600.0
2008-12-10 15:25:00,40.34,40.54,40.27,40.49,34300.0,32.7059,32.8681,32.6492,32.8276,34300.0
2008-12-10 15:30:00,40.49,40.51,40.25,40.31,42000.0,32.8276,32.8438,32.633,32.6816,42000.0
2008-12-10 15:35:00,40.31,40.36,40.18,40.27,51200.0,32.6816,32.7222,32.5762,32.6492,51200.0
2008-12-10 15:40:00,40.27,40.45,40.27,40.35,36100.0,32.6492,32.7951,32.6492,32.7141,36100.0
2008-12-10 15:45:00,40.35,40.51,40.33,40.45,32000.0,32.7141,32.8438,32.6978,32.7951,32000.0
2008-12-10 15:50:00,40.48,40.58,40.43,40.45,59400.0,32.8194,32.9005,32.7789,32.7951,59400.0
2008-12-10 15:55:00,40.45,40.63,40.44,40.47,76100.0,32.7951,32.9411,32.787,32.8113,76100.0
2008-12-11 09:30:00,40.29,40.57,39.86,40.55,49400.0,32.6654,32.8924,32.3168,32.8762,49400.0
2008-12-11 09:35:00,40.55,40.57,40.33,40.49,26900.0,32.8762,32.8924,32.6978,32.8276,26900.0
2008-12-11 09:40:00,40.5,40.61,40.36,40.5,19300.0,32.8357,32.9248,32.7222,32.8357,19300.0
2008-12-11 09:45:00,40.5,40.78,40.47,40.72,32600.0,32.8357,33.0627,32.8113,33.014,32600.0
2008-12-11 09:50:00,40.71,40.9,40.65,40.76,15100.0,33.0059,33.16,32.9573,33.0465,15100.0
2008-12-11 09:55:00,40.77,40.87,40.75,40.77,28300.0,33.0546,33.1356,33.0384,33.0546,28300.0
2008-12-11 10:00:00,40.78,40.78,40.61,40.67,10800.0,33.0627,33.0627,32.9248,32.9735,10800.0
2008-12-11 10:05:00,40.68,40.68,40.43,40.57,43500.0,32.9816,32.9816,32.7789,32.8924,43500.0
2008-12-11 10:10:00,40.53,40.75,40.51,40.7,27600.0,32.86,33.0384,32.8438,32.9978,27600.0
2008-12-11 10:15:00,40.71,40.78,40.59,40.72,16100.0,33.0059,33.0627,32.9086,33.014,16100.0
2008-12-11 10:20:00,40.76,41.16,40.76,41.09,36100.0,33.0465,33.3708,33.0465,33.314,36100.0
2008-12-11 10:25:00,41.09,41.15,40.85,40.94,30600.0,33.314,33.3627,33.1194,33.1924,30600.0
2008-12-11 10:30:00,40.94,41.27,40.94,41.24,23700.0,33.1924,33.4599,33.1924,33.4356,23700.0
2008-12-11 10:35:00,41.23,41.36,41.12,41.31,28800.0,33.4275,33.5329,33.3383,33.4924,28800.0
2008-12-11 10:40:00,41.33,41.35,41.02,41.12,16500.0,33.5086,33.5248,33.2573,33.3383,16500.0
2008-12-11 10:45:00,41.11,41.17,41.05,41.1,17600.0,33.3302,33.3789,33.2816,33.3221,17600.0
2008-12-11 10:50:00,41.11,41.2,41.06,41.1,19300.0,33.3302,33.4032,33.2897,33.3221,19300.0
2008-12-11 10:55:00,41.12,41.22,41.09,41.17,13700.0,33.3383,33.4194,33.314,33.3789,13700.0
2008-12-11 11:00:00,41.19,41.2,41.08,41.09,13700.0,33.3951,33.4032,33.3059,33.314,13700.0
2008-12-11 11:05:00,41.11,41.16,41.08,41.12,15600.0,33.3302,33.3708,33.3059,33.3383,15600.0
2008-12-11 11:10:00,41.13,41.28,41.11,41.24,19400.0,33.3464,33.4681,33.3302,33.4356,19400.0
2008-12-11 11:15:00,41.25,41.28,41.12,41.13,16100.0,33.4437,33.4681,33.3383,33.3464,16100.0
2008-12-11 11:20:00,41.13,41.2,41.1,41.15,38300.0,33.3464,33.4032,33.3221,33.3627,38300.0
2008-12-11 11:25:00,41.15,41.21,41.15,41.17,18800.0,33.3627,33.4113,33.3627,33.3789,18800.0
2008-12-11 11:30:00,41.18,41.33,41.17,41.31,17500.0,33.387,33.5086,33.3789,33.4924,17500.0
2008-12-11 11:35:00,41.31,41.51,41.3,41.47,33300.0,33.4924,33.6545,33.4843,33.6221,33300.0
2008-12-11 11:40:00,41.48,41.53,41.41,41.47,19600.0,33.6302,33.6707,33.5735,33.6221,19600.0
2008-12-11 11:45:00,41.49,41.53,41.39,41.5,12100.0,33.6383,33.6707,33.5572,33.6464,12100.0
2008-12-11 11:50:00,41.51,41.54,41.41,41.5,19100.0,33.6545,33.6789,33.5735,33.6464,19100.0
2008-12-11 11:55:00,41.52,41.7,41.48,41.68,22800.0,33.6626,33.8086,33.6302,33.7924,22800.0
2008-12-11 12:00:00,41.69,41.74,41.62,41.62,11400.0,33.8005,33.841,33.7437,33.7437,11400.0
2008-12-11 12:05:00,41.62,41.63,41.53,41.54,10300.0,33.7437,33.7518,33.6707,33.6789,10300.0
2008-12-11 12:10:00,41.54,41.57,41.41,41.45,13600.0,33.6789,33.7032,33.5735,33.6059,13600.0
2008-12-11 12:15:00,41.45,41.5,41.41,41.5,7800.0,33.6059,33.6464,33.5735,33.6464,7800.0
2008-12-11 12:20:00,41.51,41.51,41.35,41.37,9300.0,33.6545,33.6545,33.5248,33.541,9300.0
2008-12-11 12:25:00,41.36,41.39,41.28,41.29,7700.0,33.5329,33.5572,33.4681,33.4762,7700.0
2008-12-11 12:30:00,41.31,41.42,41.29,41.41,6800.0,33.4924,33.5816,33.4762,33.5735,6800.0
2008-12-11 12:35:00,41.42,41.53,41.42,41.43,8800.0,33.5816,33.6707,33.5816,33.5897,8800.0
2008-12-11 12:40:00,41.46,41.53,41.41,41.5,9500.0,33.614,33.6707,33.5735,33.6464,9500.0
2008-12-11 12:45:00,41.51,41.61,41.47,41.58,30300.0,33.6545,33.7356,33.6221,33.7113,30300.0
2008-12-11 12:50:00,41.58,41.7,41.53,41.7,20000.0,33.7113,33.8086,33.6707,33.8086,20000.0
2008-12-11 12:55:00,41.7,41.83,41.66,41.78,24600.0,33.8086,33.914,33.7761,33.8734,24600.0
2008-12-11 13:00:00,41.76,41.82,41.7,41.78,13100.0,33.8572,33.9059,33.8086,33.8734,13100.0
2008-12-11 13:05:00,41.74,41.74,41.5,41.52,11800.0,33.841,33.841,33.6464,33.6626,11800.0
2008-12-11 13:10:00,41.55,41.58,41.38,41.38,12900.0,33.687,33.7113,33.5491,33.5491,12900.0
2008-12-11 13:15:00,41.38,41.49,41.34,41.46,15000.0,33.5491,33.6383,33.5167,33.614,15000.0
2008-12-11 13:20:00,41.48,41.48,41.27,41.35,15200.0,33.6302,33.6302,33.4599,33.5248,15200.0
2008-12-11 13:25:00,41.34,41.34,41.23,41.26,8600.0,33.5167,33.5167,33.4275,33.4518,8600.0
2008-12-11 13:30:00,41.28,41.29,41.2,41.24,14600.0,33.4681,33.4762,33.4032,33.4356,14600.0
2008-12-11 13:35:00,41.21,41.42,41.15,41.41,28400.0,33.4113,33.5816,33.3627,33.5735,28400.0
2008-12-11 13:40:00,41.41,41.49,41.4,41.47,12600.0,33.5735,33.6383,33.5653,33.6221,12600.0
2008-12-11 13:45:00,41.45,41.47,41.39,41.41,5800.0,33.6059,33.6221,33.5572,33.5735,5800.0
2008-12-11 13:50:00,41.37,41.38,41.29,41.38,4500.0,33.541,33.5491,33.4762,33.5491,4500.0
2008-12-11 13:55:00,41.28,41.3,41.16,41.21,6200.0,33.4681,33.4843,33.3708,33.4113,6200.0
2008-12-11 14:00:00,41.19,41.28,41.16,41.21,24500.0,33.3951,33.4681,33.3708,33.4113,24500.0
2008-12-11 14:05:00,41.21,41.22,41.1,41.14,10500.0,33.4113,33.4194,33.3221,33.3545,10500.0
2008-12-11 14:10:00,41.11,41.19,41.02,41.05,7100.0,33.3302,33.3951,33.2573,33.2816,7100.0
2008-12-11 14:15:00,41.06,41.14,41.0,41.1,13200.0,33.2897,33.3545,33.241,33.3221,13200.0
2008-12-11 14:20:00,41.11,41.11,40.92,40.97,9400.0,33.3302,33.3302,33.1762,33.2167,9400.0
2008-12-11 14:25:00,40.98,41.06,40.95,41.05,7400.0,33.2248,33.2897,33.2005,33.2816,7400.0
2008-12-11 14:30:00,41.0,41.16,41.0,41.12,8300.0,33.241,33.3708,33.241,33.3383,8300.0
2008-12-11 14:35:00,41.14,41.14,40.91,40.95,16600.0,33.3545,33.3545,33.1681,33.2005,16600.0
2008-12-11 14:40:00,40.98,41.05,40.83,40.84,8300.0,33.2248,33.2816,33.1032,33.1113,8300.0
2008-12-11 14:45:00,40.82,40.88,40.74,40.78,22900.0,33.0951,33.1438,33.0302,33.0627,22900.0
2008-12-11 14:50:00,40.78,40.86,40.5,40.58,29200.0,33.0627,33.1275,32.8357,32.9005,29200.0
2008-12-11 14:55:00,40.58,40.63,40.33,40.36,27400.0,32.9005,32.9411,32.6978,32.7222,27400.0
2008-12-11 15:00:00,40.39,40.44,40.25,40.44,32500.0,32.7465,32.787,32.633,32.787,32500.0
2008-12-11 15:05:00,40.41,40.43,40.17,40.33,22300.0,32.7627,32.7789,32.5681,32.6978,22300.0
2008-12-11 15:10:00,40.31,40.32,40.08,40.28,40300.0,32.6816,32.6897,32.4951,32.6573,40300.0
2008-12-11 15:15:00,40.29,40.29,40.1,40.1,24700.0,32.6654,32.6654,32.5114,32.5114,24700.0
2008-12-11 15:20:00,40.11,40.31,40.08,40.28,40700.0,32.5195,32.6816,32.4951,32.6573,40700.0
2008-12-11 15:25:00,40.3,40.41,40.27,40.3,22800.0,32.6735,32.7627,32.6492,32.6735,22800.0
2008-12-11 15:30:00,40.3,40.34,40.09,40.14,25700.0,32.6735,32.7059,32.5033,32.5438,25700.0
2008-12-11 15:35:00,40.14,40.24,40.09,40.1,57000.0,32.5438,32.6249,32.5033,32.5114,57000.0
2008-12-11 15:40:00,40.12,40.18,40.01,40.1,96500.0,32.5276,32.5762,32.4384,32.5114,96500.0
2008-12-11 15:45:00,40.1,40.22,40.01,40.01,80900.0,32.5114,32.6087,32.4384,32.4384,80900.0
2008-12-11 15:50:00,40.01,40.38,39.95,40.3,111100.0,32.4384,32.7384,32.3897,32.6735,111100.0
2008-12-11 15:55:00,40.32,40.37,40.11,40.25,134300.0,32.6897,32.7303,32.5195,32.633,134300.0
2008-12-12 09:30:00,39.35,39.76,39.35,39.59,40300.0,31.9033,32.2357,31.9033,32.0979,40300.0
2008-12-12 09:35:00,39.58,39.73,39.38,39.49,26100.0,32.0898,32.2114,31.9276,32.0168,26100.0
2008-12-12 09:40:00,39.48,39.51,39.2,39.34,37900.0,32.0087,32.033,31.7817,31.8952,37900.0
2008-12-12 09:45:00,39.39,39.5,39.3,39.44,25800.0,31.9357,32.0249,31.8628,31.9763,25800.0
2008-12-12 09:50:00,39.41,39.75,39.41,39.66,42300.0,31.9519,32.2276,31.9519,32.1546,42300.0
2008-12-12 09:55:00,39.69,39.98,39.6,39.86,42600.0,32.179,32.4141,32.106,32.3168,42600.0
2008-12-12 10:00:00,39.87,40.03,39.72,39.84,59500.0,32.3249,32.4546,32.2033,32.3006,59500.0
2008-12-12 10:05:00,39.91,40.04,39.78,39.91,20400.0,32.3573,32.4627,32.2519,32.3573,20400.0
2008-12-12 10:10:00,39.95,39.98,39.78,39.91,25900.0,32.3897,32.4141,32.2519,32.3573,25900.0
2008-12-12 10:15:00,39.91,40.02,39.79,39.84,34000.0,32.3573,32.4465,32.26,32.3006,34000.0
2008-12-12 10:20:00,39.85,39.98,39.78,39.84,30400.0,32.3087,32.4141,32.2519,32.3006,30400.0
2008-12-12 10:25:00,39.85,40.17,39.85,40.16,50800.0,32.3087,32.5681,32.3087,32.56,50800.0
2008-12-12 10:30:00,40.16,40.17,39.91,39.95,108600.0,32.56,32.5681,32.3573,32.3897,108600.0
2008-12-12 10:35:00,39.97,40.13,39.91,40.06,27300.0,32.406,32.5357,32.3573,32.4789,27300.0
2008-12-12 10:40:00,40.07,40.41,39.99,40.4,33900.0,32.487,32.7627,32.4222,32.7546,33900.0
2008-12-12 10:45:00,40.38,40.45,40.22,40.25,20000.0,32.7384,32.7951,32.6087,32.633,20000.0
2008-12-12 10:50:00,40.23,40.27,40.09,40.21,29000.0,32.6168,32.6492,32.5033,32.6005,29000.0
2008-12-12 10:55:00,40.22,40.25,40.13,40.2,82100.0,32.6087,32.633,32.5357,32.5924,82100.0
2008-12-12 11:00:00,40.19,40.26,40.13,40.25,15800.0,32.5843,32.6411,32.5357,32.633,15800.0
2008-12-12 11:05:00,40.23,40.25,40.13,40.22,74500.0,32.6168,32.633,32.5357,32.6087,74500.0
2008-12-12 11:10:00,40.21,40.22,39.94,39.99,17500.0,32.6005,32.6087,32.3816,32.4222,17500.0
2008-12-12 11:15:00,39.95,39.96,39.84,39.84,19800.0,32.3897,32.3979,32.3006,32.3006,19800.0
2008-12-12 11:20:00,39.86,39.91,39.77,39.82,21800.0,32.3168,32.3573,32.2438,32.2843,21800.0
2008-12-12 11:25:00,39.82,39.92,39.78,39.82,10300.0,32.2843,32.3654,32.2519,32.2843,10300.0
2008-12-12 11:30:00,39.8,39.93,39.75,39.83,15400.0,32.2681,32.3735,32.2276,32.2925,15400.0
2008-12-12 11:35:00,39.87,39.9,39.61,39.7,22200.0,32.3249,32.3492,32.1141,32.1871,22200.0
2008-12-12 11:40:00,39.68,39.75,39.5,39.66,17200.0,32.1708,32.2276,32.0249,32.1546,17200.0
2008-12-12 11:45:00,39.65,39.78,39.61,39.77,11800.0,32.1465,32.2519,32.1141,32.2438,11800.0
2008-12-12 11:50:00,39.77,39.83,39.73,39.82,7600.0,32.2438,32.2925,32.2114,32.2843,7600.0
2008-12-12 11:55:00,39.82,39.83,39.64,39.71,9000.0,32.2843,32.2925,32.1384,32.1952,9000.0
2008-12-12 12:00:00,39.74,40.03,39.74,39.96,19600.0,32.2195,32.4546,32.2195,32.3979,19600.0
2008-12-12 12:05:00,39.94,39.99,39.89,39.99,10600.0,32.3816,32.4222,32.3411,32.4222,10600.0
2008-12-12 12:10:00,40.0,40.05,39.92,39.92,11900.0,32.4303,32.4708,32.3654,32.3654,11900.0
2008-12-12 12:15:00,39.93,39.97,39.84,39.94,8200.0,32.3735,32.406,32.3006,32.3816,8200.0
2008-12-12 12:20:00,39.95,40.05,39.92,39.98,10300.0,32.3897,32.4708,32.3654,32.4141,10300.0
2008-12-12 12:25:00,39.97,39.99,39.9,39.94,7500.0,32.406,32.4222,32.3492,32.3816,7500.0
2008-12-12 12:30:00,39.96,39.98,39.81,39.97,8000.0,32.3979,32.4141,32.2762,32.406,8000.0
2008-12-12 12:35:00,39.97,40.15,39.97,40.07,11600.0,32.406,32.5519,32.406,32.487,11600.0
2008-12-12 12:40:00,40.03,40.05,39.85,39.93,17100.0,32.4546,32.4708,32.3087,32.3735,17100.0
2008-12-12 12:45:00,39.91,40.1,39.89,39.97,10900.0,32.3573,32.5114,32.3411,32.406,10900.0
2008-12-12 12:50:00,40.0,40.21,39.96,40.2,30200.0,32.4303,32.6005,32.3979,32.5924,30200.0
2008-12-12 12:55:00,40.2,40.23,40.16,40.18,27500.0,32.5924,32.6168,32.56,32.5762,27500.0
2008-12-12 13:00:00,40.17,40.25,39.98,40.02,25600.0,32.5681,32.633,32.4141,32.4465,25600.0
2008-12-12 13:05:00,40.01,40.16,40.0,40.11,17400.0,32.4384,32.56,32.4303,32.5195,17400.0
2008-12-12 13:10:00,40.13,40.17,39.99,40.01,13800.0,32.5357,32.5681,32.4222,32.4384,13800.0
2008-12-12 13:15:00,40.0,40.05,39.92,39.95,23700.0,32.4303,32.4708,32.3654,32.3897,23700.0
2008-12-12 13:20:00,39.95,40.14,39.95,40.1,25300.0,32.3897,32.5438,32.3897,32.5114,25300.0
2008-12-12 13:25:00,40.1,40.15,39.91,39.99,24100.0,32.5114,32.5519,32.3573,32.4222,24100.0
2008-12-12 13:30:00,40.0,40.03,39.94,39.99,14500.0,32.4303,32.4546,32.3816,32.4222,14500.0
2008-12-12 13:35:00,39.98,39.99,39.89,39.93,15000.0,32.4141,32.4222,32.3411,32.3735,15000.0
2008-12-12 13:40:00,39.93,39.94,39.81,39.91,20700.0,32.3735,32.3816,32.2762,32.3573,20700.0
2008-12-12 13:45:00,39.89,39.99,39.87,39.96,14700.0,32.3411,32.4222,32.3249,32.3979,14700.0
2008-12-12 13:50:00,39.95,40.0,39.84,39.95,17300.0,32.3897,32.4303,32.3006,32.3897,17300.0
2008-12-12 13:55:00,39.97,40.03,39.95,39.97,17600.0,32.406,32.4546,32.3897,32.406,17600.0
2008-12-12 14:00:00,39.96,40.07,39.94,40.01,27100.0,32.3979,32.487,32.3816,32.4384,27100.0
2008-12-12 14:05:00,40.01,40.05,39.97,40.0,31300.0,32.4384,32.4708,32.406,32.4303,31300.0
2008-12-12 14:10:00,40.02,40.07,39.87,39.88,47000.0,32.4465,32.487,32.3249,32.333,47000.0
2008-12-12 14:15:00,39.92,39.99,39.67,39.68,17500.0,32.3654,32.4222,32.1627,32.1708,17500.0
2008-12-12 14:20:00,39.69,39.71,39.55,39.71,24500.0,32.179,32.1952,32.0654,32.1952,24500.0
2008-12-12 14:25:00,39.7,39.8,39.66,39.79,25600.0,32.1871,32.2681,32.1546,32.26,25600.0
2008-12-12 14:30:00,39.78,39.78,39.47,39.56,32200.0,32.2519,32.2519,32.0006,32.0736,32200.0
2008-12-12 14:35:00,39.56,39.96,39.48,39.9,41100.0,32.0736,32.3979,32.0087,32.3492,41100.0
2008-12-12 14:40:00,39.91,40.04,39.86,39.96,35800.0,32.3573,32.4627,32.3168,32.3979,35800.0
2008-12-12 14:45:00,39.98,40.08,39.93,40.04,55800.0,32.4141,32.4951,32.3735,32.4627,55800.0
2008-12-12 14:50:00,40.05,40.23,40.03,40.03,82100.0,32.4708,32.6168,32.4546,32.4546,82100.0
2008-12-12 14:55:00,40.04,40.07,39.91,39.99,47400.0,32.4627,32.487,32.3573,32.4222,47400.0
2008-12-12 15:00:00,40.0,40.03,39.92,40.02,73200.0,32.4303,32.4546,32.3654,32.4465,73200.0
2008-12-12 15:05:00,39.98,40.11,39.85,40.0,71500.0,32.4141,32.5195,32.3087,32.4303,71500.0
2008-12-12 15:10:00,40.02,40.03,39.85,39.98,40700.0,32.4465,32.4546,32.3087,32.4141,40700.0
2008-12-12 15:15:00,39.98,40.09,39.8,39.81,35200.0,32.4141,32.5033,32.2681,32.2762,35200.0
2008-12-12 15:20:00,39.79,40.08,39.79,39.95,51500.0,32.26,32.4951,32.26,32.3897,51500.0
2008-12-12 15:25:00,39.92,40.08,39.74,40.08,33900.0,32.3654,32.4951,32.2195,32.4951,33900.0
2008-12-12 15:30:00,40.08,40.08,39.81,39.97,47600.0,32.4951,32.4951,32.2762,32.406,47600.0
2008-12-12 15:35:00,39.94,40.05,39.88,39.97,69000.0,32.3816,32.4708,32.333,32.406,69000.0
2008-12-12 15:40:00,39.97,40.07,39.92,39.94,58300.0,32.406,32.487,32.3654,32.3816,58300.0
2008-12-12 15:45:00,39.96,40.03,39.87,40.02,57500.0,32.3979,32.4546,32.3249,32.4465,57500.0
2008-12-12 15:50:00,40.04,40.04,39.94,40.01,155300.0,32.4627,32.4627,32.3816,32.4384,155300.0
2008-12-12 15:55:00,40.03,40.06,39.82,40.0,178800.0,32.4546,32.4789,32.2843,32.4303,178800.0
2008-12-15 09:30:00,40.14,40.33,39.69,39.89,84800.0,32.5438,32.6978,32.179,32.3411,84800.0
2008-12-15 09:35:00,39.88,40.02,39.75,39.82,69700.0,32.333,32.4465,32.2276,32.2843,69700.0
2008-12-15 09:40:00,39.83,39.96,39.78,39.91,15300.0,32.2925,32.3979,32.2519,32.3573,15300.0
2008-12-15 09:45:00,39.81,40.0,39.75,39.94,18000.0,32.2762,32.4303,32.2276,32.3816,18000.0
2008-12-15 09:50:00,39.94,39.98,39.77,39.81,11300.0,32.3816,32.4141,32.2438,32.2762,11300.0
2008-12-15 09:55:00,39.83,39.84,39.6,39.63,13100.0,32.2925,32.3006,32.106,32.1303,13100.0
2008-12-15 10:00:00,39.58,39.71,39.55,39.66,13700.0,32.0898,32.1952,32.0654,32.1546,13700.0
2008-12-15 10:05:00,39.67,39.82,39.46,39.47,36400.0,32.1627,32.2843,31.9925,32.0006,36400.0
2008-12-15 10:10:00,39.49,39.58,39.45,39.49,15800.0,32.0168,32.0898,31.9844,32.0168,15800.0
2008-12-15 10:15:00,39.49,39.5,39.41,39.44,17700.0,32.0168,32.0249,31.9519,31.9763,17700.0
2008-12-15 10:20:00,39.42,39.42,39.26,39.26,12800.0,31.96,31.96,31.8303,31.8303,12800.0
2008-12-15 10:25:00,39.25,39.32,39.18,39.27,23100.0,31.8222,31.879,31.7655,31.8384,23100.0
2008-12-15 10:30:00,39.25,39.41,39.18,39.34,12400.0,31.8222,31.9519,31.7655,31.8952,12400.0
2008-12-15 10:35:00,39.34,39.35,39.12,39.19,23300.0,31.8952,31.9033,31.7168,31.7736,23300.0
2008-12-15 10:40:00,39.18,39.18,39.06,39.09,15300.0,31.7655,31.7655,31.6682,31.6925,15300.0
2008-12-15 10:45:00,39.09,39.14,38.98,38.98,10800.0,31.6925,31.733,31.6033,31.6033,10800.0
2008-12-15 10:50:00,38.97,38.98,38.83,38.92,49800.0,31.5952,31.6033,31.4817,31.5547,49800.0
2008-12-15 10:55:00,38.89,39.09,38.89,39.09,27000.0,31.5303,31.6925,31.5303,31.6925,27000.0
2008-12-15 11:00:00,39.08,39.12,39.02,39.1,19200.0,31.6844,31.7168,31.6357,31.7006,19200.0
2008-12-15 11:05:00,39.07,39.1,38.97,39.08,19400.0,31.6763,31.7006,31.5952,31.6844,19400.0
2008-12-15 11:10:00,39.07,39.12,39.0,39.12,17800.0,31.6763,31.7168,31.6195,31.7168,17800.0
2008-12-15 11:15:00,39.15,39.21,38.99,38.99,17800.0,31.7411,31.7898,31.6114,31.6114,17800.0
2008-12-15 11:20:00,38.99,39.16,38.99,39.07,24200.0,31.6114,31.7492,31.6114,31.6763,24200.0
2008-12-15 11:25:00,39.05,39.07,38.95,38.96,16600.0,31.6601,31.6763,31.579,31.5871,16600.0
2008-12-15 11:30:00,38.95,39.12,38.93,39.03,14700.0,31.579,31.7168,31.5628,31.6439,14700.0
2008-12-15 11:35:00,39.05,39.08,38.99,39.0,15600.0,31.6601,31.6844,31.6114,31.6195,15600.0
2008-12-15 11:40:00,39.01,39.06,38.92,39.06,16600.0,31.6276,31.6682,31.5547,31.6682,16600.0
2008-12-15 11:45:00,39.06,39.13,39.0,39.13,9800.0,31.6682,31.7249,31.6195,31.7249,9800.0
2008-12-15 11:50:00,39.14,39.31,39.11,39.27,18600.0,31.733,31.8709,31.7087,31.8384,18600.0
2008-12-15 11:55:00,39.3,39.32,39.18,39.18,9700.0,31.8628,31.879,31.7655,31.7655,9700.0
2008-12-15 12:00:00,39.17,39.17,39.03,39.09,13300.0,31.7574,31.7574,31.6439,31.6925,13300.0
2008-12-15 12:05:00,39.1,39.29,39.09,39.21,11500.0,31.7006,31.8546,31.6925,31.7898,11500.0
2008-12-15 12:10:00,39.22,39.26,39.15,39.23,15600.0,31.7979,31.8303,31.7411,31.806,15600.0
2008-12-15 12:15:00,39.21,39.34,39.16,39.3,12000.0,31.7898,31.8952,31.7492,31.8628,12000.0
2008-12-15 12:20:00,39.32,39.44,39.32,39.41,5200.0,31.879,31.9763,31.879,31.9519,5200.0
2008-12-15 12:25:00,39.41,39.45,39.41,39.45,6000.0,31.9519,31.9844,31.9519,31.9844,6000.0
2008-12-15 12:30:00,39.46,39.47,39.27,39.27,9200.0,31.9925,32.0006,31.8384,31.8384,9200.0
2008-12-15 12:35:00,39.27,39.31,39.24,39.24,9900.0,31.8384,31.8709,31.8141,31.8141,9900.0
2008-12-15 12:40:00,39.23,39.24,39.1,39.12,10500.0,31.806,31.8141,31.7006,31.7168,10500.0
2008-12-15 12:45:00,39.11,39.16,39.01,39.05,12900.0,31.7087,31.7492,31.6276,31.6601,12900.0
2008-12-15 12:50:00,39.05,39.09,39.01,39.07,10200.0,31.6601,31.6925,31.6276,31.6763,10200.0
2008-12-15 12:55:00,39.1,39.14,39.08,39.11,6300.0,31.7006,31.733,31.6844,31.7087,6300.0
2008-12-15 13:00:00,39.1,39.19,39.08,39.1,9700.0,31.7006,31.7736,31.6844,31.7006,9700.0
2008-12-15 13:05:00,39.1,39.12,38.92,38.92,11400.0,31.7006,31.7168,31.5547,31.5547,11400.0
2008-12-15 13:10:00,38.91,38.95,38.89,38.95,7800.0,31.5466,31.579,31.5303,31.579,7800.0
2008-12-15 13:15:00,38.95,39.03,38.94,39.01,8000.0,31.579,31.6439,31.5709,31.6276,8000.0
2008-12-15 13:20:00,39.01,39.15,38.99,39.12,9100.0,31.6276,31.7411,31.6114,31.7168,9100.0
2008-12-15 13:25:00,39.11,39.23,39.1,39.13,9900.0,31.7087,31.806,31.7006,31.7249,9900.0
2008-12-15 13:30:00,39.13,39.17,39.12,39.17,6100.0,31.7249,31.7574,31.7168,31.7574,6100.0
2008-12-15 13:35:00,39.16,39.23,39.15,39.16,5000.0,31.7492,31.806,31.7411,31.7492,5000.0
2008-12-15 13:40:00,39.18,39.28,39.17,39.17,6500.0,31.7655,31.8465,31.7574,31.7574,6500.0
2008-12-15 13:45:00,39.13,39.26,39.08,39.24,8400.0,31.7249,31.8303,31.6844,31.8141,8400.0
2008-12-15 13:50:00,39.25,39.25,39.05,39.15,13600.0,31.8222,31.8222,31.6601,31.7411,13600.0
2008-12-15 13:55:00,39.18,39.2,39.12,39.14,8900.0,31.7655,31.7817,31.7168,31.733,8900.0
2008-12-15 14:00:00,39.15,39.37,39.14,39.31,12800.0,31.7411,31.9195,31.733,31.8709,12800.0
2008-12-15 14:05:00,39.34,39.36,39.31,39.36,6300.0,31.8952,31.9114,31.8709,31.9114,6300.0
2008-12-15 14:10:00,39.34,39.4,39.21,39.21,10900.0,31.8952,31.9438,31.7898,31.7898,10900.0
2008-12-15 14:15:00,39.24,39.26,39.2,39.2,6200.0,31.8141,31.8303,31.7817,31.7817,6200.0
2008-12-15 14:20:00,39.23,39.35,39.2,39.31,12100.0,31.806,31.9033,31.7817,31.8709,12100.0
2008-12-15 14:25:00,39.31,39.4,39.12,39.13,12200.0,31.8709,31.9438,31.7168,31.7249,12200.0
2008-12-15 14:30:00,39.11,39.3,39.07,39.3,11700.0,31.7087,31.8628,31.6763,31.8628,11700.0
2008-12-15 14:35:00,39.31,39.35,39.18,39.25,11700.0,31.8709,31.9033,31.7655,31.8222,11700.0
2008-12-15 14:40:00,39.23,39.35,39.16,39.16,16400.0,31.806,31.9033,31.7492,31.7492,16400.0
2008-12-15 14:45:00,39.17,39.23,39.14,39.2,11300.0,31.7574,31.806,31.733,31.7817,11300.0
2008-12-15 14:50:00,39.19,39.21,39.15,39.15,5600.0,31.7736,31.7898,31.7411,31.7411,5600.0
2008-12-15 14:55:00,39.13,39.17,39.02,39.02,15000.0,31.7249,31.7574,31.6357,31.6357,15000.0
2008-12-15 15:00:00,39.03,39.2,39.02,39.14,13900.0,31.6439,31.7817,31.6357,31.733,13900.0
2008-12-15 15:05:00,39.13,39.16,39.0,39.03,30700.0,31.7249,31.7492,31.6195,31.6439,30700.0
2008-12-15 15:10:00,39.02,39.04,38.86,38.87,22100.0,31.6357,31.652,31.506,31.5141,22100.0
2008-12-15 15:15:00,38.91,38.96,38.83,38.83,23500.0,31.5466,31.5871,31.4817,31.4817,23500.0
2008-12-15 15:20:00,38.83,38.96,38.83,38.92,25700.0,31.4817,31.5871,31.4817,31.5547,25700.0
2008-12-15 15:25:00,38.93,39.03,38.91,39.02,25800.0,31.5628,31.6439,31.5466,31.6357,25800.0
2008-12-15 15:30:00,39.01,39.03,38.88,39.02,34000.0,31.6276,31.6439,31.5222,31.6357,34000.0
2008-12-15 15:35:00,39.06,39.43,39.05,39.36,55100.0,31.6682,31.9682,31.6601,31.9114,55100.0
2008-12-15 15:40:00,39.38,39.62,39.3,39.45,56900.0,31.9276,32.1222,31.8628,31.9844,56900.0
2008-12-15 15:45:00,39.43,39.66,39.43,39.54,73100.0,31.9682,32.1546,31.9682,32.0573,73100.0
2008-12-15 15:50:00,39.53,39.55,39.27,39.3,94800.0,32.0492,32.0654,31.8384,31.8628,94800.0
2008-12-15 15:55:00,39.3,39.42,39.3,39.37,80400.0,31.8628,31.96,31.8628,31.9195,80400.0
2008-12-16 09:30:00,39.95,40.0,39.79,39.81,18100.0,32.3897,32.4303,32.26,32.2762,18100.0
2008-12-16 09:35:00,39.87,40.28,39.84,40.1,35100.0,32.3249,32.6573,32.3006,32.5114,35100.0
2008-12-16 09:40:00,40.1,40.27,39.98,40.13,34900.0,32.5114,32.6492,32.4141,32.5357,34900.0
2008-12-16 09:45:00,40.1,40.25,40.0,40.07,25400.0,32.5114,32.633,32.4303,32.487,25400.0
2008-12-16 09:50:00,40.02,40.17,39.93,40.02,22400.0,32.4465,32.5681,32.3735,32.4465,22400.0
2008-12-16 09:55:00,40.05,40.24,40.0,40.22,36500.0,32.4708,32.6249,32.4303,32.6087,36500.0
2008-12-16 10:00:00,40.21,40.44,40.17,40.41,14900.0,32.6005,32.787,32.5681,32.7627,14900.0
2008-12-16 10:05:00,40.4,40.43,40.22,40.38,13700.0,32.7546,32.7789,32.6087,32.7384,13700.0
2008-12-16 10:10:00,40.34,40.37,40.16,40.2,31600.0,32.7059,32.7303,32.56,32.5924,31600.0
2008-12-16 10:15:00,40.18,40.24,40.14,40.19,15600.0,32.5762,32.6249,32.5438,32.5843,15600.0
2008-12-16 10:20:00,40.19,40.25,40.12,40.18,21600.0,32.5843,32.633,32.5276,32.5762,21600.0
2008-12-16 10:25:00,40.2,40.32,40.12,40.12,14000.0,32.5924,32.6897,32.5276,32.5276,14000.0
2008-12-16 10:30:00,40.14,40.16,40.0,40.06,27600.0,32.5438,32.56,32.4303,32.4789,27600.0
2008-12-16 10:35:00,40.07,40.19,40.05,40.16,22000.0,32.487,32.5843,32.4708,32.56,22000.0
2008-12-16 10:40:00,40.17,40.38,40.17,40.35,16600.0,32.5681,32.7384,32.5681,32.7141,16600.0
2008-12-16 10:45:00,40.35,40.35,40.12,40.21,21200.0,32.7141,32.7141,32.5276,32.6005,21200.0
2008-12-16 10:50:00,40.21,40.3,40.13,40.26,14900.0,32.6005,32.6735,32.5357,32.6411,14900.0
2008-12-16 10:55:00,40.27,40.36,40.17,40.36,9100.0,32.6492,32.7222,32.5681,32.7222,9100.0
2008-12-16 11:00:00,40.34,40.45,40.28,40.44,23200.0,32.7059,32.7951,32.6573,32.787,23200.0
2008-12-16 11:05:00,40.43,40.54,40.41,40.45,23400.0,32.7789,32.8681,32.7627,32.7951,23400.0
2008-12-16 11:10:00,40.44,40.53,40.38,40.38,14000.0,32.787,32.86,32.7384,32.7384,14000.0
2008-12-16 11:15:00,40.38,40.41,40.28,40.38,62100.0,32.7384,32.7627,32.6573,32.7384,62100.0
2008-12-16 11:20:00,40.37,40.44,40.34,40.44,14300.0,32.7303,32.787,32.7059,32.787,14300.0
2008-12-16 11:25:00,40.44,40.45,40.39,40.45,19600.0,32.787,32.7951,32.7465,32.7951,19600.0
2008-12-16 11:30:00,40.45,40.48,40.32,40.35,37200.0,32.7951,32.8194,32.6897,32.7141,37200.0
2008-12-16 11:35:00,40.34,40.37,40.3,40.33,13700.0,32.7059,32.7303,32.6735,32.6978,13700.0
2008-12-16 11:40:00,40.31,40.38,40.23,40.34,15600.0,32.6816,32.7384,32.6168,32.7059,15600.0
2008-12-16 11:45:00,40.35,40.37,40.2,40.22,8400.0,32.7141,32.7303,32.5924,32.6087,8400.0
2008-12-16 11:50:00,40.22,40.28,40.2,40.23,7400.0,32.6087,32.6573,32.5924,32.6168,7400.0
2008-12-16 11:55:00,40.22,40.24,40.16,40.2,9100.0,32.6087,32.6249,32.56,32.5924,9100.0
2008-12-16 12:00:00,40.15,40.2,40.1,40.17,5800.0,32.5519,32.5924,32.5114,32.5681,5800.0
2008-12-16 12:05:00,40.19,40.22,40.15,40.22,5300.0,32.5843,32.6087,32.5519,32.6087,5300.0
2008-12-16 12:10:00,40.21,40.26,40.19,40.24,17800.0,32.6005,32.6411,32.5843,32.6249,17800.0
2008-12-16 12:15:00,40.22,40.32,40.18,40.27,7300.0,32.6087,32.6897,32.5762,32.6492,7300.0
2008-12-16 12:20:00,40.27,40.28,40.17,40.23,7900.0,32.6492,32.6573,32.5681,32.6168,7900.0
2008-12-16 12:25:00,40.22,40.29,40.18,40.29,22300.0,32.6087,32.6654,32.5762,32.6654,22300.0
2008-12-16 12:30:00,40.29,40.35,40.23,40.31,4700.0,32.6654,32.7141,32.6168,32.6816,4700.0
2008-12-16 12:35:00,40.32,40.36,40.24,40.34,7200.0,32.6897,32.7222,32.6249,32.7059,7200.0
2008-12-16 12:40:00,40.32,40.42,40.28,40.29,19200.0,32.6897,32.7708,32.6573,32.6654,19200.0
2008-12-16 12:45:00,40.3,40.4,40.25,40.27,19100.0,32.6735,32.7546,32.633,32.6492,19100.0
2008-12-16 12:50:00,40.28,40.36,40.17,40.3,25800.0,32.6573,32.7222,32.5681,32.6735,25800.0
2008-12-16 12:55:00,40.29,40.3,40.17,40.17,5900.0,32.6654,32.6735,32.5681,32.5681,5900.0
2008-12-16 13:00:00,40.17,40.25,40.17,40.21,11700.0,32.5681,32.633,32.5681,32.6005,11700.0
2008-12-16 13:05:00,40.2,40.29,40.18,40.27,29200.0,32.5924,32.6654,32.5762,32.6492,29200.0
2008-12-16 13:10:00,40.27,40.3,40.18,40.25,14800.0,32.6492,32.6735,32.5762,32.633,14800.0
2008-12-16 13:15:00,40.24,40.31,40.22,40.3,9900.0,32.6249,32.6816,32.6087,32.6735,9900.0
2008-12-16 13:20:00,40.28,40.3,40.24,40.25,9800.0,32.6573,32.6735,32.6249,32.633,9800.0
2008-12-16 13:25:00,40.25,40.31,40.23,40.31,6500.0,32.633,32.6816,32.6168,32.6816,6500.0
2008-12-16 13:30:00,40.29,40.33,40.21,40.24,7300.0,32.6654,32.6978,32.6005,32.6249,7300.0
2008-12-16 13:35:00,40.23,40.34,40.23,40.24,12400.0,32.6168,32.7059,32.6168,32.6249,12400.0
2008-12-16 13:40:00,40.24,40.24,40.11,40.17,13500.0,32.6249,32.6249,32.5195,32.5681,13500.0
2008-12-16 13:45:00,40.16,40.22,40.12,40.14,11500.0,32.56,32.6087,32.5276,32.5438,11500.0
2008-12-16 13:50:00,40.13,40.16,40.03,40.04,28500.0,32.5357,32.56,32.4546,32.4627,28500.0
2008-12-16 13:55:00,40.05,40.21,40.01,40.18,45900.0,32.4708,32.6005,32.4384,32.5762,45900.0
2008-12-16 14:00:00,40.2,40.29,40.09,40.12,74900.0,32.5924,32.6654,32.5033,32.5276,74900.0
2008-12-16 14:05:00,40.12,40.13,39.9,39.94,26700.0,32.5276,32.5357,32.3492,32.3816,26700.0
2008-12-16 14:10:00,39.94,40.08,39.87,39.92,14200.0,32.3816,32.4951,32.3249,32.3654,14200.0
2008-12-16 14:15:00,39.93,40.0,39.91,39.95,9900.0,32.3735,32.4303,32.3573,32.3897,9900.0
2008-12-16 14:20:00,39.94,40.34,39.94,40.06,62800.0,32.3816,32.7059,32.3816,32.4789,62800.0
2008-12-16 14:25:00,40.02,40.16,39.98,40.1,56500.0,32.4465,32.56,32.4141,32.5114,56500.0
2008-12-16 14:30:00,40.14,40.5,40.14,40.43,50000.0,32.5438,32.8357,32.5438,32.7789,50000.0
2008-12-16 14:35:00,40.44,40.52,40.3,40.37,41900.0,32.787,32.8519,32.6735,32.7303,41900.0
2008-12-16 14:40:00,40.35,40.36,40.09,40.13,67800.0,32.7141,32.7222,32.5033,32.5357,67800.0
2008-12-16 14:45:00,40.19,40.29,40.02,40.29,55700.0,32.5843,32.6654,32.4465,32.6654,55700.0
2008-12-16 14:50:00,40.27,40.38,40.17,40.36,41800.0,32.6492,32.7384,32.5681,32.7222,41800.0
2008-12-16 14:55:00,40.4,40.42,40.15,40.26,22800.0,32.7546,32.7708,32.5519,32.6411,22800.0
2008-12-16 15:00:00,40.25,40.31,40.05,40.1,48800.0,32.633,32.6816,32.4708,32.5114,48800.0
2008-12-16 15:05:00,40.11,40.42,40.08,40.3,47200.0,32.5195,32.7708,32.4951,32.6735,47200.0
2008-12-16 15:10:00,40.31,40.66,40.31,40.6,29300.0,32.6816,32.9654,32.6816,32.9167,29300.0
2008-12-16 15:15:00,40.63,40.9,40.63,40.75,59100.0,32.9411,33.16,32.9411,33.0384,59100.0
2008-12-16 15:20:00,40.77,41.0,40.76,40.87,67100.0,33.0546,33.241,33.0465,33.1356,67100.0
2008-12-16 15:25:00,40.85,40.89,40.73,40.8,42000.0,33.1194,33.1519,33.0221,33.0789,42000.0
2008-12-16 15:30:00,40.82,41.03,40.78,40.96,54200.0,33.0951,33.2654,33.0627,33.2086,54200.0
2008-12-16 15:35:00,40.95,41.02,40.8,40.95,38100.0,33.2005,33.2573,33.0789,33.2005,38100.0
2008-12-16 15:40:00,40.96,40.97,40.74,40.97,59600.0,33.2086,33.2167,33.0302,33.2167,59600.0
2008-12-16 15:45:00,40.96,41.06,40.56,40.61,93500.0,33.2086,33.2897,32.8843,32.9248,93500.0
2008-12-16 15:50:00,40.62,40.77,40.61,40.76,149500.0,32.933,33.0546,32.9248,33.0465,149500.0
2008-12-16 15:55:00,40.76,40.86,40.76,40.85,180600.0,33.0465,33.1275,33.0465,33.1194,180600.0
2008-12-17 09:30:00,40.4,40.62,40.09,40.16,24700.0,32.7546,32.933,32.5033,32.56,24700.0
2008-12-17 09:35:00,40.19,40.7,40.09,40.7,27600.0,32.5843,32.9978,32.5033,32.9978,27600.0
2008-12-17 09:40:00,40.72,40.72,40.43,40.66,38700.0,33.014,33.014,32.7789,32.9654,38700.0
2008-12-17 09:45:00,40.65,40.68,40.49,40.6,36300.0,32.9573,32.9816,32.8276,32.9167,36300.0
2008-12-17 09:50:00,40.61,40.61,40.46,40.54,42300.0,32.9248,32.9248,32.8032,32.8681,42300.0
2008-12-17 09:55:00,40.52,40.61,40.47,40.6,28800.0,32.8519,32.9248,32.8113,32.9167,28800.0
2008-12-17 10:00:00,40.59,40.64,40.32,40.34,19600.0,32.9086,32.9492,32.6897,32.7059,19600.0
2008-12-17 10:05:00,40.34,40.34,40.2,40.3,14000.0,32.7059,32.7059,32.5924,32.6735,14000.0
2008-12-17 10:10:00,40.31,40.31,40.06,40.06,15100.0,32.6816,32.6816,32.4789,32.4789,15100.0
2008-12-17 10:15:00,40.07,40.12,40.0,40.12,22200.0,32.487,32.5276,32.4303,32.5276,22200.0
2008-12-17 10:20:00,40.1,40.3,40.08,40.25,32900.0,32.5114,32.6735,32.4951,32.633,32900.0
2008-12-17 10:25:00,40.26,40.43,40.23,40.43,73400.0,32.6411,32.7789,32.6168,32.7789,73400.0
2008-12-17 10:30:00,40.4,40.55,40.38,40.45,46600.0,32.7546,32.8762,32.7384,32.7951,46600.0
2008-12-17 10:35:00,40.45,40.45,40.15,40.25,31300.0,32.7951,32.7951,32.5519,32.633,31300.0
2008-12-17 10:40:00,40.22,40.3,40.17,40.25,42400.0,32.6087,32.6735,32.5681,32.633,42400.0
2008-12-17 10:45:00,40.26,40.27,40.12,40.17,23700.0,32.6411,32.6492,32.5276,32.5681,23700.0
2008-12-17 10:50:00,40.14,40.21,40.08,40.13,17200.0,32.5438,32.6005,32.4951,32.5357,17200.0
2008-12-17 10:55:00,40.12,40.22,40.07,40.19,36200.0,32.5276,32.6087,32.487,32.5843,36200.0
2008-12-17 11:00:00,40.21,40.29,40.2,40.24,12700.0,32.6005,32.6654,32.5924,32.6249,12700.0
2008-12-17 11:05:00,40.24,40.28,40.2,40.27,15400.0,32.6249,32.6573,32.5924,32.6492,15400.0
2008-12-17 11:10:00,40.28,40.4,40.18,40.36,28600.0,32.6573,32.7546,32.5762,32.7222,28600.0
2008-12-17 11:15:00,40.37,40.4,40.2,40.22,18700.0,32.7303,32.7546,32.5924,32.6087,18700.0
2008-12-17 11:20:00,40.22,40.28,40.2,40.24,16900.0,32.6087,32.6573,32.5924,32.6249,16900.0
2008-12-17 11:25:00,40.24,40.26,40.17,40.18,12000.0,32.6249,32.6411,32.5681,32.5762,12000.0
2008-12-17 11:30:00,40.19,40.29,40.14,40.16,34700.0,32.5843,32.6654,32.5438,32.56,34700.0
2008-12-17 11:35:00,40.16,40.3,40.15,40.28,34400.0,32.56,32.6735,32.5519,32.6573,34400.0
2008-12-17 11:40:00,40.25,40.3,40.24,40.26,28900.0,32.633,32.6735,32.6249,32.6411,28900.0
2008-12-17 11:45:00,40.27,40.32,40.24,40.24,13100.0,32.6492,32.6897,32.6249,32.6249,13100.0
2008-12-17 11:50:00,40.26,40.26,40.16,40.16,16200.0,32.6411,32.6411,32.56,32.56,16200.0
2008-12-17 11:55:00,40.16,40.28,40.16,40.22,18900.0,32.56,32.6573,32.56,32.6087,18900.0
2008-12-17 12:00:00,40.22,40.26,40.15,40.21,23600.0,32.6087,32.6411,32.5519,32.6005,23600.0
2008-12-17 12:05:00,40.22,40.28,40.2,40.25,35800.0,32.6087,32.6573,32.5924,32.633,35800.0
2008-12-17 12:10:00,40.24,40.31,40.2,40.23,29300.0,32.6249,32.6816,32.5924,32.6168,29300.0
2008-12-17 12:15:00,40.2,40.26,40.2,40.23,10900.0,32.5924,32.6411,32.5924,32.6168,10900.0
2008-12-17 12:20:00,40.24,40.26,40.19,40.25,40400.0,32.6249,32.6411,32.5843,32.633,40400.0
2008-12-17 12:25:00,40.25,40.33,40.2,40.25,80800.0,32.633,32.6978,32.5924,32.633,80800.0
2008-12-17 12:30:00,40.25,40.35,40.19,40.24,55500.0,32.633,32.7141,32.5843,32.6249,55500.0
2008-12-17 12:35:00,40.23,40.28,40.17,40.17,35100.0,32.6168,32.6573,32.5681,32.5681,35100.0
2008-12-17 12:40:00,40.17,40.21,40.13,40.18,14500.0,32.5681,32.6005,32.5357,32.5762,14500.0
2008-12-17 12:45:00,40.17,40.23,40.11,40.17,27900.0,32.5681,32.6168,32.5195,32.5681,27900.0
2008-12-17 12:50:00,40.2,40.28,40.18,40.25,55900.0,32.5924,32.6573,32.5762,32.633,55900.0
2008-12-17 12:55:00,40.24,40.28,40.16,40.22,73700.0,32.6249,32.6573,32.56,32.6087,73700.0
2008-12-17 13:00:00,40.23,40.26,40.16,40.21,180500.0,32.6168,32.6411,32.56,32.6005,180500.0
2008-12-17 13:05:00,40.23,40.25,40.17,40.22,22600.0,32.6168,32.633,32.5681,32.6087,22600.0
2008-12-17 13:10:00,40.22,40.25,40.18,40.19,46700.0,32.6087,32.633,32.5762,32.5843,46700.0
2008-12-17 13:15:00,40.19,40.31,40.16,40.19,44600.0,32.5843,32.6816,32.56,32.5843,44600.0
2008-12-17 13:20:00,40.18,40.3,40.17,40.3,26800.0,32.5762,32.6735,32.5681,32.6735,26800.0
2008-12-17 13:25:00,40.3,40.35,40.27,40.33,29700.0,32.6735,32.7141,32.6492,32.6978,29700.0
2008-12-17 13:30:00,40.32,40.51,40.32,40.49,63400.0,32.6897,32.8438,32.6897,32.8276,63400.0
2008-12-17 13:35:00,40.49,40.6,40.4,40.6,35700.0,32.8276,32.9167,32.7546,32.9167,35700.0
2008-12-17 13:40:00,40.59,40.64,40.49,40.58,30900.0,32.9086,32.9492,32.8276,32.9005,30900.0
2008-12-17 13:45:00,40.59,40.63,40.47,40.48,25600.0,32.9086,32.9411,32.8113,32.8194,25600.0
2008-12-17 13:50:00,40.48,40.49,40.39,40.49,26500.0,32.8194,32.8276,32.7465,32.8276,26500.0
2008-12-17 13:55:00,40.47,40.51,40.39,40.42,22600.0,32.8113,32.8438,32.7465,32.7708,22600.0
2008-12-17 14:00:00,40.4,40.42,40.31,40.32,21800.0,32.7546,32.7708,32.6816,32.6897,21800.0
2008-12-17 14:05:00,40.33,40.35,40.24,40.3,18900.0,32.6978,32.7141,32.6249,32.6735,18900.0
2008-12-17 14:10:00,40.29,40.34,40.25,40.32,21100.0,32.6654,32.7059,32.633,32.6897,21100.0
2008-12-17 14:15:00,40.32,40.4,40.27,40.29,31900.0,32.6897,32.7546,32.6492,32.6654,31900.0
2008-12-17 14:20:00,40.3,40.34,40.22,40.31,36900.0,32.6735,32.7059,32.6087,32.6816,36900.0
2008-12-17 14:25:00,40.28,40.34,40.24,40.26,37700.0,32.6573,32.7059,32.6249,32.6411,37700.0
2008-12-17 14:30:00,40.26,40.31,40.19,40.23,39700.0,32.6411,32.6816,32.5843,32.6168,39700.0
2008-12-17 14:35:00,40.22,40.3,40.16,40.22,55600.0,32.6087,32.6735,32.56,32.6087,55600.0
2008-12-17 14:40:00,40.23,40.25,40.16,40.19,35600.0,32.6168,32.633,32.56,32.5843,35600.0
2008-12-17 14:45:00,40.19,40.32,40.18,40.25,29400.0,32.5843,32.6897,32.5762,32.633,29400.0
2008-12-17 14:50:00,40.25,40.26,40.17,40.18,16100.0,32.633,32.6411,32.5681,32.5762,16100.0
2008-12-17 14:55:00,40.18,40.18,40.07,40.14,41600.0,32.5762,32.5762,32.487,32.5438,41600.0
2008-12-17 15:00:00,40.13,40.26,40.12,40.23,62400.0,32.5357,32.6411,32.5276,32.6168,62400.0
2008-12-17 15:05:00,40.23,40.23,39.98,39.98,78800.0,32.6168,32.6168,32.4141,32.4141,78800.0
2008-12-17 15:10:00,39.99,40.09,39.92,39.96,44000.0,32.4222,32.5033,32.3654,32.3979,44000.0
2008-12-17 15:15:00,39.97,40.02,39.92,39.98,68300.0,32.406,32.4465,32.3654,32.4141,68300.0
2008-12-17 15:20:00,39.98,40.0,39.82,39.88,55100.0,32.4141,32.4303,32.2843,32.333,55100.0
2008-12-17 15:25:00,39.88,39.92,39.72,39.8,46100.0,32.333,32.3654,32.2033,32.2681,46100.0
2008-12-17 15:30:00,39.8,39.82,39.67,39.67,98300.0,32.2681,32.2843,32.1627,32.1627,98300.0
2008-12-17 15:35:00,39.67,39.71,39.52,39.55,75500.0,32.1627,32.1952,32.0411,32.0654,75500.0
2008-12-17 15:40:00,39.56,39.78,39.56,39.69,80800.0,32.0736,32.2519,32.0736,32.179,80800.0
2008-12-17 15:45:00,39.69,39.86,39.62,39.81,88400.0,32.179,32.3168,32.1222,32.2762,88400.0
2008-12-17 15:50:00,39.81,39.9,39.73,39.75,90700.0,32.2762,32.3492,32.2114,32.2276,90700.0
2008-12-17 15:55:00,39.75,39.77,39.52,39.53,151400.0,32.2276,32.2438,32.0411,32.0492,151400.0
2008-12-18 09:30:00,39.84,40.45,39.84,40.42,78500.0,32.3006,32.7951,32.3006,32.7708,78500.0
2008-12-18 09:35:00,40.42,40.47,40.29,40.43,32400.0,32.7708,32.8113,32.6654,32.7789,32400.0
2008-12-18 09:40:00,40.43,40.47,40.17,40.28,32900.0,32.7789,32.8113,32.5681,32.6573,32900.0
2008-12-18 09:45:00,40.25,40.34,40.18,40.2,53000.0,32.633,32.7059,32.5762,32.5924,53000.0
2008-12-18 09:50:00,40.2,40.2,39.76,39.84,50400.0,32.5924,32.5924,32.2357,32.3006,50400.0
2008-12-18 09:55:00,39.89,40.01,39.87,39.95,8900.0,32.3411,32.4384,32.3249,32.3897,8900.0
2008-12-18 10:00:00,39.94,40.24,39.94,40.16,57900.0,32.3816,32.6249,32.3816,32.56,57900.0
2008-12-18 10:05:00,40.16,40.33,40.13,40.28,16200.0,32.56,32.6978,32.5357,32.6573,16200.0
2008-12-18 10:10:00,40.31,40.42,40.24,40.38,18800.0,32.6816,32.7708,32.6249,32.7384,18800.0
2008-12-18 10:15:00,40.4,40.57,40.37,40.47,27300.0,32.7546,32.8924,32.7303,32.8113,27300.0
2008-12-18 10:20:00,40.49,40.7,40.49,40.61,22800.0,32.8276,32.9978,32.8276,32.9248,22800.0
2008-12-18 10:25:00,40.62,40.87,40.61,40.83,34300.0,32.933,33.1356,32.9248,33.1032,34300.0
2008-12-18 10:30:00,40.85,41.04,40.85,40.98,34600.0,33.1194,33.2735,33.1194,33.2248,34600.0
2008-12-18 10:35:00,40.97,41.11,40.88,41.08,39500.0,33.2167,33.3302,33.1438,33.3059,39500.0
2008-12-18 10:40:00,41.08,41.11,41.02,41.08,29100.0,33.3059,33.3302,33.2573,33.3059,29100.0
2008-12-18 10:45:00,41.09,41.09,40.89,41.01,20900.0,33.314,33.314,33.1519,33.2491,20900.0
2008-12-18 10:50:00,41.02,41.05,40.81,40.95,16200.0,33.2573,33.2816,33.087,33.2005,16200.0
2008-12-18 10:55:00,40.95,40.95,40.82,40.88,19800.0,33.2005,33.2005,33.0951,33.1438,19800.0
2008-12-18 11:00:00,40.88,40.91,40.79,40.81,41900.0,33.1438,33.1681,33.0708,33.087,41900.0
2008-12-18 11:05:00,40.82,40.88,40.7,40.73,53500.0,33.0951,33.1438,32.9978,33.0221,53500.0
2008-12-18 11:10:00,40.71,40.71,40.61,40.63,29600.0,33.0059,33.0059,32.9248,32.9411,29600.0
2008-12-18 11:15:00,40.66,40.77,40.65,40.75,41500.0,32.9654,33.0546,32.9573,33.0384,41500.0
2008-12-18 11:20:00,40.74,40.77,40.68,40.73,42900.0,33.0302,33.0546,32.9816,33.0221,42900.0
2008-12-18 11:25:00,40.73,40.84,40.72,40.74,47300.0,33.0221,33.1113,33.014,33.0302,47300.0
2008-12-18 11:30:00,40.76,40.85,40.71,40.79,39300.0,33.0465,33.1194,33.0059,33.0708,39300.0
2008-12-18 11:35:00,40.81,40.81,40.7,40.74,38000.0,33.087,33.087,32.9978,33.0302,38000.0
2008-12-18 11:40:00,40.75,40.76,40.67,40.7,39900.0,33.0384,33.0465,32.9735,32.9978,39900.0
2008-12-18 11:45:00,40.71,40.83,40.7,40.83,33700.0,33.0059,33.1032,32.9978,33.1032,33700.0
2008-12-18 11:50:00,40.8,40.87,40.8,40.85,22800.0,33.0789,33.1356,33.0789,33.1194,22800.0
2008-12-18 11:55:00,40.85,40.97,40.83,40.97,17800.0,33.1194,33.2167,33.1032,33.2167,17800.0
2008-12-18 12:00:00,40.95,41.0,40.88,40.92,17200.0,33.2005,33.241,33.1438,33.1762,17200.0
2008-12-18 12:05:00,40.91,40.98,40.89,40.98,17600.0,33.1681,33.2248,33.1519,33.2248,17600.0
2008-12-18 12:10:00,40.96,41.05,40.96,41.04,32600.0,33.2086,33.2816,33.2086,33.2735,32600.0
2008-12-18 12:15:00,41.02,41.11,41.02,41.11,28900.0,33.2573,33.3302,33.2573,33.3302,28900.0
2008-12-18 12:20:00,41.12,41.13,40.98,41.07,39300.0,33.3383,33.3464,33.2248,33.2978,39300.0
2008-12-18 12:25:00,41.07,41.1,41.04,41.08,15500.0,33.2978,33.3221,33.2735,33.3059,15500.0
2008-12-18 12:30:00,41.07,41.11,41.03,41.05,29900.0,33.2978,33.3302,33.2654,33.2816,29900.0
2008-12-18 12:35:00,41.05,41.12,41.01,41.06,37600.0,33.2816,33.3383,33.2491,33.2897,37600.0
2008-12-18 12:40:00,41.06,41.22,41.05,41.19,36100.0,33.2897,33.4194,33.2816,33.3951,36100.0
2008-12-18 12:45:00,41.2,41.29,41.17,41.28,29200.0,33.4032,33.4762,33.3789,33.4681,29200.0
2008-12-18 12:50:00,41.26,41.3,41.13,41.13,34500.0,33.4518,33.4843,33.3464,33.3464,34500.0
2008-12-18 12:55:00,41.15,41.15,41.03,41.1,31800.0,33.3627,33.3627,33.2654,33.3221,31800.0
2008-12-18 13:00:00,41.11,41.15,41.04,41.04,44300.0,33.3302,33.3627,33.2735,33.2735,44300.0
2008-12-18 13:05:00,41.03,41.15,41.02,41.14,21100.0,33.2654,33.3627,33.2573,33.3545,21100.0
2008-12-18 13:10:00,41.15,41.15,41.1,41.12,7000.0,33.3627,33.3627,33.3221,33.3383,7000.0
2008-12-18 13:15:00,41.12,41.18,41.1,41.16,16200.0,33.3383,33.387,33.3221,33.3708,16200.0
2008-12-18 13:20:00,41.16,41.19,41.12,41.14,10800.0,33.3708,33.3951,33.3383,33.3545,10800.0
2008-12-18 13:25:00,41.12,41.13,41.06,41.09,19600.0,33.3383,33.3464,33.2897,33.314,19600.0
2008-12-18 13:30:00,41.09,41.15,41.08,41.11,21800.0,33.314,33.3627,33.3059,33.3302,21800.0
2008-12-18 13:35:00,41.1,41.2,41.06,41.15,24400.0,33.3221,33.4032,33.2897,33.3627,24400.0
2008-12-18 13:40:00,41.15,41.17,41.08,41.09,6300.0,33.3627,33.3789,33.3059,33.314,6300.0
2008-12-18 13:45:00,41.1,41.12,41.0,41.07,32600.0,33.3221,33.3383,33.241,33.2978,32600.0
2008-12-18 13:50:00,41.07,41.1,41.01,41.04,28600.0,33.2978,33.3221,33.2491,33.2735,28600.0
2008-12-18 13:55:00,41.03,41.1,40.96,40.97,14300.0,33.2654,33.3221,33.2086,33.2167,14300.0
2008-12-18 14:00:00,40.98,41.0,40.87,40.92,23300.0,33.2248,33.241,33.1356,33.1762,23300.0
2008-12-18 14:05:00,40.91,40.94,40.8,40.81,12400.0,33.1681,33.1924,33.0789,33.087,12400.0
2008-12-18 14:10:00,40.81,40.91,40.8,40.84,42900.0,33.087,33.1681,33.0789,33.1113,42900.0
2008-12-18 14:15:00,40.84,40.87,40.74,40.74,16500.0,33.1113,33.1356,33.0302,33.0302,16500.0
2008-12-18 14:20:00,40.73,40.77,40.39,40.44,45400.0,33.0221,33.0546,32.7465,32.787,45400.0
2008-12-18 14:25:00,40.44,40.53,40.38,40.44,27100.0,32.787,32.86,32.7384,32.787,27100.0
2008-12-18 14:30:00,40.43,40.43,40.26,40.26,46800.0,32.7789,32.7789,32.6411,32.6411,46800.0
2008-12-18 14:35:00,40.26,40.38,40.19,40.36,40300.0,32.6411,32.7384,32.5843,32.7222,40300.0
2008-12-18 14:40:00,40.38,40.46,40.34,40.45,37700.0,32.7384,32.8032,32.7059,32.7951,37700.0
2008-12-18 14:45:00,40.43,40.55,40.38,40.54,23600.0,32.7789,32.8762,32.7384,32.8681,23600.0
2008-12-18 14:50:00,40.52,40.63,40.44,40.54,27700.0,32.8519,32.9411,32.787,32.8681,27700.0
2008-12-18 14:55:00,40.57,40.57,40.44,40.5,17800.0,32.8924,32.8924,32.787,32.8357,17800.0
2008-12-18 15:00:00,40.48,40.48,40.28,40.28,25800.0,32.8194,32.8194,32.6573,32.6573,25800.0
2008-12-18 15:05:00,40.25,40.28,40.12,40.16,21300.0,32.633,32.6573,32.5276,32.56,21300.0
2008-12-18 15:10:00,40.16,40.16,39.96,40.04,29200.0,32.56,32.56,32.3979,32.4627,29200.0
2008-12-18 15:15:00,40.04,40.09,39.99,40.07,24800.0,32.4627,32.5033,32.4222,32.487,24800.0
2008-12-18 15:20:00,40.06,40.06,39.78,39.83,58100.0,32.4789,32.4789,32.2519,32.2925,58100.0
2008-12-18 15:25:00,39.84,39.84,39.67,39.72,30400.0,32.3006,32.3006,32.1627,32.2033,30400.0
2008-12-18 15:30:00,39.7,39.8,39.67,39.77,52900.0,32.1871,32.2681,32.1627,32.2438,52900.0
2008-12-18 15:35:00,39.77,40.0,39.77,39.92,67600.0,32.2438,32.4303,32.2438,32.3654,67600.0
2008-12-18 15:40:00,39.94,40.08,39.88,39.92,58900.0,32.3816,32.4951,32.333,32.3654,58900.0
2008-12-18 15:45:00,39.94,40.14,39.9,40.03,45600.0,32.3816,32.5438,32.3492,32.4546,45600.0
2008-12-18 15:50:00,40.03,40.19,39.95,39.96,51800.0,32.4546,32.5843,32.3897,32.3979,51800.0
2008-12-18 15:55:00,39.95,40.02,39.89,39.99,77600.0,32.3897,32.4465,32.3411,32.4222,77600.0
2008-12-19 09:30:00,39.11,39.75,38.76,39.47,732800.0,31.7087,32.2276,31.4249,32.0006,732800.0
2008-12-19 09:35:00,39.49,39.75,39.31,39.43,184900.0,32.0168,32.2276,31.8709,31.9682,184900.0
2008-12-19 09:40:00,39.45,39.61,39.45,39.54,53600.0,31.9844,32.1141,31.9844,32.0573,53600.0
2008-12-19 09:45:00,39.54,39.69,39.28,39.4,100700.0,32.0573,32.179,31.8465,31.9438,100700.0
2008-12-19 09:50:00,39.4,39.59,39.29,39.43,65800.0,31.9438,32.0979,31.8546,31.9682,65800.0
2008-12-19 09:55:00,39.43,39.43,39.17,39.29,74400.0,31.9682,31.9682,31.7574,31.8546,74400.0
2008-12-19 10:00:00,39.29,39.5,39.19,39.24,54900.0,31.8546,32.0249,31.7736,31.8141,54900.0
2008-12-19 10:05:00,39.24,39.3,39.07,39.15,52300.0,31.8141,31.8628,31.6763,31.7411,52300.0
2008-12-19 10:10:00,39.14,39.21,38.92,38.92,77700.0,31.733,31.7898,31.5547,31.5547,77700.0
2008-12-19 10:15:00,38.92,39.27,38.91,39.18,64100.0,31.5547,31.8384,31.5466,31.7655,64100.0
2008-12-19 10:20:00,39.18,39.46,39.08,39.42,60900.0,31.7655,31.9925,31.6844,31.96,60900.0
2008-12-19 10:25:00,39.41,39.87,39.38,39.85,120300.0,31.9519,32.3249,31.9276,32.3087,120300.0
2008-12-19 10:30:00,39.85,40.1,39.81,40.06,88600.0,32.3087,32.5114,32.2762,32.4789,88600.0
2008-12-19 10:35:00,40.03,40.18,39.97,40.17,41500.0,32.4546,32.5762,32.406,32.5681,41500.0
2008-12-19 10:40:00,40.16,40.32,40.05,40.26,58300.0,32.56,32.6897,32.4708,32.6411,58300.0
2008-12-19 10:45:00,40.25,40.26,40.14,40.22,53200.0,32.633,32.6411,32.5438,32.6087,53200.0
2008-12-19 10:50:00,40.23,40.35,40.21,40.24,47700.0,32.6168,32.7141,32.6005,32.6249,47700.0
2008-12-19 10:55:00,40.23,40.34,40.17,40.19,73500.0,32.6168,32.7059,32.5681,32.5843,73500.0
2008-12-19 11:00:00,40.21,40.24,40.03,40.08,37700.0,32.6005,32.6249,32.4546,32.4951,37700.0
2008-12-19 11:05:00,40.07,40.1,39.89,39.93,11400.0,32.487,32.5114,32.3411,32.3735,11400.0
2008-12-19 11:10:00,39.93,39.96,39.78,39.78,22400.0,32.3735,32.3979,32.2519,32.2519,22400.0
2008-12-19 11:15:00,39.78,39.93,39.73,39.9,26800.0,32.2519,32.3735,32.2114,32.3492,26800.0
2008-12-19 11:20:00,39.9,40.1,39.87,39.98,42300.0,32.3492,32.5114,32.3249,32.4141,42300.0
2008-12-19 11:25:00,39.98,39.99,39.71,39.71,20400.0,32.4141,32.4222,32.1952,32.1952,20400.0
2008-12-19 11:30:00,39.73,39.78,39.67,39.7,20800.0,32.2114,32.2519,32.1627,32.1871,20800.0
2008-12-19 11:35:00,39.71,39.78,39.69,39.74,12100.0,32.1952,32.2519,32.179,32.2195,12100.0
2008-12-19 11:40:00,39.74,39.78,39.53,39.55,27000.0,32.2195,32.2519,32.0492,32.0654,27000.0
2008-12-19 11:45:00,39.54,39.66,39.54,39.62,23000.0,32.0573,32.1546,32.0573,32.1222,23000.0
2008-12-19 11:50:00,39.59,39.65,39.42,39.47,12500.0,32.0979,32.1465,31.96,32.0006,12500.0
2008-12-19 11:55:00,39.45,39.47,39.37,39.39,88000.0,31.9844,32.0006,31.9195,31.9357,88000.0
2008-12-19 12:00:00,39.37,39.41,39.21,39.27,32300.0,31.9195,31.9519,31.7898,31.8384,32300.0
2008-12-19 12:05:00,39.26,39.28,39.16,39.2,25800.0,31.8303,31.8465,31.7492,31.7817,25800.0
2008-12-19 12:10:00,39.2,39.3,39.2,39.26,18200.0,31.7817,31.8628,31.7817,31.8303,18200.0
2008-12-19 12:15:00,39.26,39.28,39.21,39.24,22900.0,31.8303,31.8465,31.7898,31.8141,22900.0
2008-12-19 12:20:00,39.25,39.27,39.15,39.17,33100.0,31.8222,31.8384,31.7411,31.7574,33100.0
2008-12-19 12:25:00,39.18,39.27,39.15,39.23,18100.0,31.7655,31.8384,31.7411,31.806,18100.0
2008-12-19 12:30:00,39.2,39.33,39.19,39.22,25400.0,31.7817,31.8871,31.7736,31.7979,25400.0
2008-12-19 12:35:00,39.2,39.23,39.15,39.21,25800.0,31.7817,31.806,31.7411,31.7898,25800.0
2008-12-19 12:40:00,39.21,39.35,39.2,39.25,35900.0,31.7898,31.9033,31.7817,31.8222,35900.0
2008-12-19 12:45:00,39.25,39.39,39.25,39.35,22900.0,31.8222,31.9357,31.8222,31.9033,22900.0
2008-12-19 12:50:00,39.33,39.35,39.25,39.26,22000.0,31.8871,31.9033,31.8222,31.8303,22000.0
2008-12-19 12:55:00,39.28,39.31,39.21,39.25,20100.0,31.8465,31.8709,31.7898,31.8222,20100.0
2008-12-19 13:00:00,39.23,39.27,39.21,39.24,23900.0,31.806,31.8384,31.7898,31.8141,23900.0
2008-12-19 13:05:00,39.23,39.28,39.19,39.2,30700.0,31.806,31.8465,31.7736,31.7817,30700.0
2008-12-19 13:10:00,39.2,39.23,39.05,39.09,34200.0,31.7817,31.806,31.6601,31.6925,34200.0
2008-12-19 13:15:00,39.08,39.15,39.08,39.09,36500.0,31.6844,31.7411,31.6844,31.6925,36500.0
2008-12-19 13:20:00,39.12,39.14,39.06,39.09,27400.0,31.7168,31.733,31.6682,31.6925,27400.0
2008-12-19 13:25:00,39.1,39.14,39.06,39.1,28500.0,31.7006,31.733,31.6682,31.7006,28500.0
2008-12-19 13:30:00,39.13,39.14,39.07,39.08,23100.0,31.7249,31.733,31.6763,31.6844,23100.0
2008-12-19 13:35:00,39.1,39.15,39.07,39.14,36200.0,31.7006,31.7411,31.6763,31.733,36200.0
2008-12-19 13:40:00,39.15,39.2,39.1,39.15,40800.0,31.7411,31.7817,31.7006,31.7411,40800.0
2008-12-19 13:45:00,39.15,39.16,39.1,39.1,35300.0,31.7411,31.7492,31.7006,31.7006,35300.0
2008-12-19 13:50:00,39.11,39.13,39.03,39.09,38200.0,31.7087,31.7249,31.6439,31.6925,38200.0
2008-12-19 13:55:00,39.1,39.18,39.06,39.1,29800.0,31.7006,31.7655,31.6682,31.7006,29800.0
2008-12-19 14:00:00,39.1,39.21,39.09,39.16,40600.0,31.7006,31.7898,31.6925,31.7492,40600.0
2008-12-19 14:05:00,39.15,39.23,39.1,39.22,39500.0,31.7411,31.806,31.7006,31.7979,39500.0
2008-12-19 14:10:00,39.23,39.25,39.15,39.17,23900.0,31.806,31.8222,31.7411,31.7574,23900.0
2008-12-19 14:15:00,39.17,39.25,39.11,39.12,25700.0,31.7574,31.8222,31.7087,31.7168,25700.0
2008-12-19 14:20:00,39.11,39.15,39.05,39.09,65200.0,31.7087,31.7411,31.6601,31.6925,65200.0
2008-12-19 14:25:00,39.09,39.18,39.06,39.1,22500.0,31.6925,31.7655,31.6682,31.7006,22500.0
2008-12-19 14:30:00,39.12,39.2,39.05,39.11,24200.0,31.7168,31.7817,31.6601,31.7087,24200.0
2008-12-19 14:35:00,39.11,39.2,39.06,39.14,24200.0,31.7087,31.7817,31.6682,31.733,24200.0
2008-12-19 14:40:00,39.15,39.21,39.08,39.14,19800.0,31.7411,31.7898,31.6844,31.733,19800.0
2008-12-19 14:45:00,39.14,39.26,39.13,39.18,32300.0,31.733,31.8303,31.7249,31.7655,32300.0
2008-12-19 14:50:00,39.18,39.2,39.05,39.1,19900.0,31.7655,31.7817,31.6601,31.7006,19900.0
2008-12-19 14:55:00,39.08,39.15,39.05,39.12,50800.0,31.6844,31.7411,31.6601,31.7168,50800.0
2008-12-19 15:00:00,39.1,39.2,39.09,39.18,26500.0,31.7006,31.7817,31.6925,31.7655,26500.0
2008-12-19 15:05:00,39.17,39.19,39.1,39.1,21400.0,31.7574,31.7736,31.7006,31.7006,21400.0
2008-12-19 15:10:00,39.12,39.13,39.01,39.07,32400.0,31.7168,31.7249,31.6276,31.6763,32400.0
2008-12-19 15:15:00,39.08,39.09,39.0,39.03,54400.0,31.6844,31.6925,31.6195,31.6439,54400.0
2008-12-19 15:20:00,39.02,39.08,38.88,39.08,39300.0,31.6357,31.6844,31.5222,31.6844,39300.0
2008-12-19 15:25:00,39.08,39.13,38.98,39.07,61000.0,31.6844,31.7249,31.6033,31.6763,61000.0
2008-12-19 15:30:00,39.06,39.08,38.89,38.89,88700.0,31.6682,31.6844,31.5303,31.5303,88700.0
2008-12-19 15:35:00,38.9,39.02,38.88,38.9,73300.0,31.5385,31.6357,31.5222,31.5385,73300.0
2008-12-19 15:40:00,38.91,38.95,38.86,38.9,88600.0,31.5466,31.579,31.506,31.5385,88600.0
2008-12-19 15:45:00,38.9,38.91,38.86,38.89,57900.0,31.5385,31.5466,31.506,31.5303,57900.0
2008-12-19 15:50:00,38.87,39.0,38.87,38.95,205800.0,31.5141,31.6195,31.5141,31.579,205800.0
2008-12-19 15:55:00,38.95,39.01,38.86,38.93,139400.0,31.579,31.6276,31.506,31.5628,139400.0
2008-12-22 09:30:00,40.51,40.89,39.4,39.48,80500.0,32.8438,33.1519,31.9438,32.0087,80500.0
2008-12-22 09:35:00,39.49,39.63,39.14,39.27,23900.0,32.0168,32.1303,31.733,31.8384,23900.0
2008-12-22 09:40:00,39.21,39.24,39.07,39.12,20300.0,31.7898,31.8141,31.6763,31.7168,20300.0
2008-12-22 09:45:00,39.09,39.2,39.0,39.18,44600.0,31.6925,31.7817,31.6195,31.7655,44600.0
2008-12-22 09:50:00,39.18,39.2,39.06,39.15,14800.0,31.7655,31.7817,31.6682,31.7411,14800.0
2008-12-22 09:55:00,39.14,39.25,39.1,39.21,16700.0,31.733,31.8222,31.7006,31.7898,16700.0
2008-12-22 10:00:00,39.18,39.31,39.18,39.22,16500.0,31.7655,31.8709,31.7655,31.7979,16500.0
2008-12-22 10:05:00,39.22,39.35,39.22,39.35,17100.0,31.7979,31.9033,31.7979,31.9033,17100.0
2008-12-22 10:10:00,39.36,39.4,39.32,39.37,11500.0,31.9114,31.9438,31.879,31.9195,11500.0
2008-12-22 10:15:00,39.37,39.5,39.36,39.49,15400.0,31.9195,32.0249,31.9114,32.0168,15400.0
2008-12-22 10:20:00,39.5,39.51,39.27,39.29,13200.0,32.0249,32.033,31.8384,31.8546,13200.0
2008-12-22 10:25:00,39.27,39.27,39.08,39.13,23800.0,31.8384,31.8384,31.6844,31.7249,23800.0
2008-12-22 10:30:00,39.15,39.19,39.09,39.19,26000.0,31.7411,31.7736,31.6925,31.7736,26000.0
2008-12-22 10:35:00,39.19,39.33,39.13,39.27,28200.0,31.7736,31.8871,31.7249,31.8384,28200.0
2008-12-22 10:40:00,39.26,39.36,39.25,39.36,24400.0,31.8303,31.9114,31.8222,31.9114,24400.0
2008-12-22 10:45:00,39.35,39.48,39.34,39.46,32200.0,31.9033,32.0087,31.8952,31.9925,32200.0
2008-12-22 10:50:00,39.47,39.57,39.44,39.57,20600.0,32.0006,32.0817,31.9763,32.0817,20600.0
2008-12-22 10:55:00,39.56,39.57,39.47,39.49,16800.0,32.0736,32.0817,32.0006,32.0168,16800.0
2008-12-22 11:00:00,39.48,39.56,39.4,39.43,7400.0,32.0087,32.0736,31.9438,31.9682,7400.0
2008-12-22 11:05:00,39.43,39.54,39.43,39.44,17400.0,31.9682,32.0573,31.9682,31.9763,17400.0
2008-12-22 11:10:00,39.45,39.59,39.45,39.55,28700.0,31.9844,32.0979,31.9844,32.0654,28700.0
2008-12-22 11:15:00,39.54,39.68,39.54,39.65,28900.0,32.0573,32.1708,32.0573,32.1465,28900.0
2008-12-22 11:20:00,39.64,39.67,39.44,39.5,21900.0,32.1384,32.1627,31.9763,32.0249,21900.0
2008-12-22 11:25:00,39.43,39.54,39.43,39.47,19700.0,31.9682,32.0573,31.9682,32.0006,19700.0
2008-12-22 11:30:00,39.47,39.48,39.27,39.34,18500.0,32.0006,32.0087,31.8384,31.8952,18500.0
2008-12-22 11:35:00,39.34,39.39,39.23,39.37,22300.0,31.8952,31.9357,31.806,31.9195,22300.0
2008-12-22 11:40:00,39.37,39.37,39.27,39.34,11000.0,31.9195,31.9195,31.8384,31.8952,11000.0
2008-12-22 11:45:00,39.35,39.43,39.31,39.42,16700.0,31.9033,31.9682,31.8709,31.96,16700.0
2008-12-22 11:50:00,39.43,39.53,39.41,39.53,16100.0,31.9682,32.0492,31.9519,32.0492,16100.0
2008-12-22 11:55:00,39.53,39.71,39.53,39.71,25400.0,32.0492,32.1952,32.0492,32.1952,25400.0
2008-12-22 12:00:00,39.7,39.72,39.66,39.68,23700.0,32.1871,32.2033,32.1546,32.1708,23700.0
2008-12-22 12:05:00,39.69,39.71,39.65,39.67,39200.0,32.179,32.1952,32.1465,32.1627,39200.0
2008-12-22 12:10:00,39.67,39.8,39.67,39.79,45200.0,32.1627,32.2681,32.1627,32.26,45200.0
2008-12-22 12:15:00,39.79,39.84,39.72,39.82,33000.0,32.26,32.3006,32.2033,32.2843,33000.0
2008-12-22 12:20:00,39.82,39.84,39.71,39.71,18400.0,32.2843,32.3006,32.1952,32.1952,18400.0
2008-12-22 12:25:00,39.71,39.84,39.71,39.82,19000.0,32.1952,32.3006,32.1952,32.2843,19000.0
2008-12-22 12:30:00,39.82,39.88,39.74,39.86,26500.0,32.2843,32.333,32.2195,32.3168,26500.0
2008-12-22 12:35:00,39.87,39.96,39.84,39.9,23400.0,32.3249,32.3979,32.3006,32.3492,23400.0
2008-12-22 12:40:00,39.9,39.94,39.85,39.86,19800.0,32.3492,32.3816,32.3087,32.3168,19800.0
2008-12-22 12:45:00,39.87,40.0,39.86,39.92,26300.0,32.3249,32.4303,32.3168,32.3654,26300.0
2008-12-22 12:50:00,39.92,40.0,39.9,39.99,20000.0,32.3654,32.4303,32.3492,32.4222,20000.0
2008-12-22 12:55:00,39.99,40.0,39.94,39.98,10400.0,32.4222,32.4303,32.3816,32.4141,10400.0
2008-12-22 13:00:00,39.98,40.04,39.94,40.01,19400.0,32.4141,32.4627,32.3816,32.4384,19400.0
2008-12-22 13:05:00,40.01,40.04,39.84,39.84,20800.0,32.4384,32.4627,32.3006,32.3006,20800.0
2008-12-22 13:10:00,39.86,39.88,39.73,39.73,24000.0,32.3168,32.333,32.2114,32.2114,24000.0
2008-12-22 13:15:00,39.73,39.88,39.7,39.79,53400.0,32.2114,32.333,32.1871,32.26,53400.0
2008-12-22 13:20:00,39.79,39.87,39.77,39.84,17500.0,32.26,32.3249,32.2438,32.3006,17500.0
2008-12-22 13:25:00,39.86,39.86,39.75,39.77,13400.0,32.3168,32.3168,32.2276,32.2438,13400.0
2008-12-22 13:30:00,39.77,39.8,39.75,39.77,12300.0,32.2438,32.2681,32.2276,32.2438,12300.0
2008-12-22 13:35:00,39.77,39.78,39.63,39.65,19300.0,32.2438,32.2519,32.1303,32.1465,19300.0
2008-12-22 13:40:00,39.65,39.69,39.57,39.57,11600.0,32.1465,32.179,32.0817,32.0817,11600.0
2008-12-22 13:45:00,39.56,39.57,39.41,39.42,19100.0,32.0736,32.0817,31.9519,31.96,19100.0
2008-12-22 13:50:00,39.43,39.49,39.42,39.44,14700.0,31.9682,32.0168,31.96,31.9763,14700.0
2008-12-22 13:55:00,39.44,39.48,39.39,39.48,22500.0,31.9763,32.0087,31.9357,32.0087,22500.0
2008-12-22 14:00:00,39.48,39.53,39.45,39.47,8900.0,32.0087,32.0492,31.9844,32.0006,8900.0
2008-12-22 14:05:00,39.47,39.58,39.46,39.58,18700.0,32.0006,32.0898,31.9925,32.0898,18700.0
2008-12-22 14:10:00,39.58,39.58,39.41,39.47,14300.0,32.0898,32.0898,31.9519,32.0006,14300.0
2008-12-22 14:15:00,39.48,39.53,39.35,39.44,12700.0,32.0087,32.0492,31.9033,31.9763,12700.0
2008-12-22 14:20:00,39.44,39.46,39.24,39.25,24300.0,31.9763,31.9925,31.8141,31.8222,24300.0
2008-12-22 14:25:00,39.27,39.35,39.14,39.25,43300.0,31.8384,31.9033,31.733,31.8222,43300.0
2008-12-22 14:30:00,39.25,39.32,39.23,39.32,23300.0,31.8222,31.879,31.806,31.879,23300.0
2008-12-22 14:35:00,39.32,39.34,39.25,39.27,14700.0,31.879,31.8952,31.8222,31.8384,14700.0
2008-12-22 14:40:00,39.27,39.34,39.21,39.25,20800.0,31.8384,31.8952,31.7898,31.8222,20800.0
2008-12-22 14:45:00,39.25,39.41,39.23,39.39,24000.0,31.8222,31.9519,31.806,31.9357,24000.0
2008-12-22 14:50:00,39.4,39.45,39.18,39.2,59000.0,31.9438,31.9844,31.7655,31.7817,59000.0
2008-12-22 14:55:00,39.21,39.22,38.94,38.94,54200.0,31.7898,31.7979,31.5709,31.5709,54200.0
2008-12-22 15:00:00,38.95,39.04,38.84,38.94,61800.0,31.579,31.652,31.4898,31.5709,61800.0
2008-12-22 15:05:00,38.94,39.08,38.94,39.06,28000.0,31.5709,31.6844,31.5709,31.6682,28000.0
2008-12-22 15:10:00,39.06,39.13,38.98,39.1,26600.0,31.6682,31.7249,31.6033,31.7006,26600.0
2008-12-22 15:15:00,39.1,39.14,38.98,39.1,36700.0,31.7006,31.733,31.6033,31.7006,36700.0
2008-12-22 15:20:00,39.1,39.2,39.05,39.1,83100.0,31.7006,31.7817,31.6601,31.7006,83100.0
2008-12-22 15:25:00,39.1,39.12,38.88,39.0,96600.0,31.7006,31.7168,31.5222,31.6195,96600.0
2008-12-22 15:30:00,39.0,39.16,38.99,39.09,59100.0,31.6195,31.7492,31.6114,31.6925,59100.0
2008-12-22 15:35:00,39.1,39.59,39.07,39.59,214400.0,31.7006,32.0979,31.6763,32.0979,214400.0
2008-12-22 15:40:00,39.59,39.89,39.56,39.69,168600.0,32.0979,32.3411,32.0736,32.179,168600.0
2008-12-22 15:45:00,39.69,39.8,39.66,39.74,73200.0,32.179,32.2681,32.1546,32.2195,73200.0
2008-12-22 15:50:00,39.74,39.81,39.66,39.73,130100.0,32.2195,32.2762,32.1546,32.2114,130100.0
2008-12-22 15:55:00,39.74,39.91,39.69,39.87,133500.0,32.2195,32.3573,32.179,32.3249,133500.0
2008-12-23 09:30:00,40.66,40.66,40.0,40.03,77500.0,32.9654,32.9654,32.4303,32.4546,77500.0
2008-12-23 09:35:00,40.13,40.46,40.07,40.2,44800.0,32.5357,32.8032,32.487,32.5924,44800.0
2008-12-23 09:40:00,40.2,40.27,40.05,40.16,20400.0,32.5924,32.6492,32.4708,32.56,20400.0
2008-12-23 09:45:00,40.16,40.44,40.15,40.41,50300.0,32.56,32.787,32.5519,32.7627,50300.0
2008-12-23 09:50:00,40.42,40.58,40.38,40.57,31400.0,32.7708,32.9005,32.7384,32.8924,31400.0
2008-12-23 09:55:00,40.57,40.6,40.4,40.47,28500.0,32.8924,32.9167,32.7546,32.8113,28500.0
2008-12-23 10:00:00,40.45,40.6,40.34,40.44,36600.0,32.7951,32.9167,32.7059,32.787,36600.0
2008-12-23 10:05:00,40.46,40.46,40.18,40.29,25300.0,32.8032,32.8032,32.5762,32.6654,25300.0
2008-12-23 10:10:00,40.25,40.42,40.21,40.36,16600.0,32.633,32.7708,32.6005,32.7222,16600.0
2008-12-23 10:15:00,40.36,40.39,40.25,40.29,24300.0,32.7222,32.7465,32.633,32.6654,24300.0
2008-12-23 10:20:00,40.32,40.37,40.26,40.34,19600.0,32.6897,32.7303,32.6411,32.7059,19600.0
2008-12-23 10:25:00,40.34,40.36,40.24,40.31,27200.0,32.7059,32.7222,32.6249,32.6816,27200.0
2008-12-23 10:30:00,40.33,40.6,40.32,40.59,40600.0,32.6978,32.9167,32.6897,32.9086,40600.0
2008-12-23 10:35:00,40.6,40.66,40.51,40.65,33100.0,32.9167,32.9654,32.8438,32.9573,33100.0
2008-12-23 10:40:00,40.65,40.8,40.63,40.75,46600.0,32.9573,33.0789,32.9411,33.0384,46600.0
2008-12-23 10:45:00,40.75,40.8,40.72,40.75,43200.0,33.0384,33.0789,33.014,33.0384,43200.0
2008-12-23 10:50:00,40.78,40.78,40.63,40.65,34700.0,33.0627,33.0627,32.9411,32.9573,34700.0
2008-12-23 10:55:00,40.67,40.7,40.45,40.45,26300.0,32.9735,32.9978,32.7951,32.7951,26300.0
2008-12-23 11:00:00,40.47,40.51,40.43,40.46,24300.0,32.8113,32.8438,32.7789,32.8032,24300.0
2008-12-23 11:05:00,40.46,40.47,40.32,40.47,57400.0,32.8032,32.8113,32.6897,32.8113,57400.0
2008-12-23 11:10:00,40.46,40.49,40.38,40.47,43200.0,32.8032,32.8276,32.7384,32.8113,43200.0
2008-12-23 11:15:00,40.45,40.49,40.39,40.46,25800.0,32.7951,32.8276,32.7465,32.8032,25800.0
2008-12-23 11:20:00,40.46,40.5,40.4,40.41,74100.0,32.8032,32.8357,32.7546,32.7627,74100.0
2008-12-23 11:25:00,40.42,40.42,40.29,40.31,33200.0,32.7708,32.7708,32.6654,32.6816,33200.0
2008-12-23 11:30:00,40.3,40.31,40.11,40.16,67100.0,32.6735,32.6816,32.5195,32.56,67100.0
2008-12-23 11:35:00,40.16,40.22,40.12,40.2,60800.0,32.56,32.6087,32.5276,32.5924,60800.0
2008-12-23 11:40:00,40.2,40.33,40.2,40.33,44900.0,32.5924,32.6978,32.5924,32.6978,44900.0
2008-12-23 11:45:00,40.3,40.31,40.22,40.23,36200.0,32.6735,32.6816,32.6087,32.6168,36200.0
2008-12-23 11:50:00,40.24,40.25,40.14,40.25,35100.0,32.6249,32.633,32.5438,32.633,35100.0
2008-12-23 11:55:00,40.25,40.28,40.07,40.09,14900.0,32.633,32.6573,32.487,32.5033,14900.0
2008-12-23 12:00:00,40.08,40.09,39.97,40.01,16700.0,32.4951,32.5033,32.406,32.4384,16700.0
2008-12-23 12:05:00,40.03,40.09,39.96,40.09,27700.0,32.4546,32.5033,32.3979,32.5033,27700.0
2008-12-23 12:10:00,40.09,40.18,40.05,40.13,40900.0,32.5033,32.5762,32.4708,32.5357,40900.0
2008-12-23 12:15:00,40.13,40.18,40.11,40.15,19800.0,32.5357,32.5762,32.5195,32.5519,19800.0
2008-12-23 12:20:00,40.16,40.2,40.13,40.14,12200.0,32.56,32.5924,32.5357,32.5438,12200.0
2008-12-23 12:25:00,40.15,40.24,40.13,40.23,14200.0,32.5519,32.6249,32.5357,32.6168,14200.0
2008-12-23 12:30:00,40.22,40.22,40.04,40.04,14200.0,32.6087,32.6087,32.4627,32.4627,14200.0
2008-12-23 12:35:00,40.05,40.11,40.02,40.05,18600.0,32.4708,32.5195,32.4465,32.4708,18600.0
2008-12-23 12:40:00,40.05,40.06,39.98,40.02,15300.0,32.4708,32.4789,32.4141,32.4465,15300.0
2008-12-23 12:45:00,40.01,40.03,39.98,39.99,12200.0,32.4384,32.4546,32.4141,32.4222,12200.0
2008-12-23 12:50:00,39.98,40.07,39.98,40.07,10000.0,32.4141,32.487,32.4141,32.487,10000.0
2008-12-23 12:55:00,40.08,40.15,40.07,40.13,11300.0,32.4951,32.5519,32.487,32.5357,11300.0
2008-12-23 13:00:00,40.11,40.17,40.1,40.14,8900.0,32.5195,32.5681,32.5114,32.5438,8900.0
2008-12-23 13:05:00,40.15,40.2,40.12,40.2,12200.0,32.5519,32.5924,32.5276,32.5924,12200.0
2008-12-23 13:10:00,40.2,40.2,40.11,40.15,13500.0,32.5924,32.5924,32.5195,32.5519,13500.0
2008-12-23 13:15:00,40.14,40.22,40.13,40.17,28900.0,32.5438,32.6087,32.5357,32.5681,28900.0
2008-12-23 13:20:00,40.16,40.3,40.15,40.29,38100.0,32.56,32.6735,32.5519,32.6654,38100.0
2008-12-23 13:25:00,40.29,40.4,40.25,40.36,27200.0,32.6654,32.7546,32.633,32.7222,27200.0
2008-12-23 13:30:00,40.35,40.37,40.33,40.35,12500.0,32.7141,32.7303,32.6978,32.7141,12500.0
2008-12-23 13:35:00,40.35,40.38,40.24,40.27,33000.0,32.7141,32.7384,32.6249,32.6492,33000.0
2008-12-23 13:40:00,40.27,40.3,40.23,40.26,15600.0,32.6492,32.6735,32.6168,32.6411,15600.0
2008-12-23 13:45:00,40.27,40.28,40.14,40.17,20800.0,32.6492,32.6573,32.5438,32.5681,20800.0
2008-12-23 13:50:00,40.17,40.2,40.12,40.12,15000.0,32.5681,32.5924,32.5276,32.5276,15000.0
2008-12-23 13:55:00,40.14,40.29,40.11,40.24,17700.0,32.5438,32.6654,32.5195,32.6249,17700.0
2008-12-23 14:00:00,40.24,40.24,40.15,40.21,18000.0,32.6249,32.6249,32.5519,32.6005,18000.0
2008-12-23 14:05:00,40.2,40.21,40.15,40.17,17200.0,32.5924,32.6005,32.5519,32.5681,17200.0
2008-12-23 14:10:00,40.17,40.2,40.15,40.2,9400.0,32.5681,32.5924,32.5519,32.5924,9400.0
2008-12-23 14:15:00,40.2,40.28,40.19,40.24,9200.0,32.5924,32.6573,32.5843,32.6249,9200.0
2008-12-23 14:20:00,40.24,40.28,40.22,40.26,19700.0,32.6249,32.6573,32.6087,32.6411,19700.0
2008-12-23 14:25:00,40.25,40.27,40.17,40.17,20900.0,32.633,32.6492,32.5681,32.5681,20900.0
2008-12-23 14:30:00,40.18,40.21,39.95,40.02,27500.0,32.5762,32.6005,32.3897,32.4465,27500.0
2008-12-23 14:35:00,40.02,40.04,39.96,40.0,10600.0,32.4465,32.4627,32.3979,32.4303,10600.0
2008-12-23 14:40:00,40.0,40.05,39.92,39.95,22900.0,32.4303,32.4708,32.3654,32.3897,22900.0
2008-12-23 14:45:00,39.93,39.96,39.83,39.94,20200.0,32.3735,32.3979,32.2925,32.3816,20200.0
2008-12-23 14:50:00,39.91,40.0,39.87,39.94,20600.0,32.3573,32.4303,32.3249,32.3816,20600.0
2008-12-23 14:55:00,39.94,39.95,39.82,39.91,17000.0,32.3816,32.3897,32.2843,32.3573,17000.0
2008-12-23 15:00:00,39.9,39.95,39.82,39.88,26500.0,32.3492,32.3897,32.2843,32.333,26500.0
2008-12-23 15:05:00,39.91,39.92,39.79,39.81,30500.0,32.3573,32.3654,32.26,32.2762,30500.0
2008-12-23 15:10:00,39.85,40.15,39.85,40.01,32200.0,32.3087,32.5519,32.3087,32.4384,32200.0
2008-12-23 15:15:00,40.01,40.08,39.95,39.98,25300.0,32.4384,32.4951,32.3897,32.4141,25300.0
2008-12-23 15:20:00,39.97,40.08,39.85,39.91,29200.0,32.406,32.4951,32.3087,32.3573,29200.0
2008-12-23 15:25:00,39.9,40.05,39.87,39.99,22400.0,32.3492,32.4708,32.3249,32.4222,22400.0
2008-12-23 15:30:00,39.98,40.11,39.92,39.97,27100.0,32.4141,32.5195,32.3654,32.406,27100.0
2008-12-23 15:35:00,39.97,39.98,39.87,39.94,42200.0,32.406,32.4141,32.3249,32.3816,42200.0
2008-12-23 15:40:00,39.95,40.04,39.9,40.01,47700.0,32.3897,32.4627,32.3492,32.4384,47700.0
2008-12-23 15:45:00,40.0,40.04,39.92,39.93,42900.0,32.4303,32.4627,32.3654,32.3735,42900.0
2008-12-23 15:50:00,39.93,39.95,39.81,39.83,69900.0,32.3735,32.3897,32.2762,32.2925,69900.0
2008-12-23 15:55:00,39.82,39.97,39.81,39.94,60000.0,32.2843,32.406,32.2762,32.3816,60000.0
2008-12-24 09:30:00,39.55,39.93,39.55,39.83,20700.0,32.0654,32.3735,32.0654,32.2925,20700.0
2008-12-24 09:35:00,39.83,39.86,39.61,39.62,88000.0,32.2925,32.3168,32.1141,32.1222,88000.0
2008-12-24 09:40:00,39.62,40.0,39.57,39.9,42600.0,32.1222,32.4303,32.0817,32.3492,42600.0
2008-12-24 09:45:00,39.87,39.92,39.69,39.72,17700.0,32.3249,32.3654,32.179,32.2033,17700.0
2008-12-24 09:50:00,39.72,39.85,39.7,39.77,13500.0,32.2033,32.3087,32.1871,32.2438,13500.0
2008-12-24 09:55:00,39.78,39.78,39.7,39.72,8800.0,32.2519,32.2519,32.1871,32.2033,8800.0
2008-12-24 10:00:00,39.71,39.8,39.63,39.79,13400.0,32.1952,32.2681,32.1303,32.26,13400.0
2008-12-24 10:05:00,39.79,39.86,39.77,39.79,14400.0,32.26,32.3168,32.2438,32.26,14400.0
2008-12-24 10:10:00,39.79,39.8,39.76,39.77,8600.0,32.26,32.2681,32.2357,32.2438,8600.0
2008-12-24 10:15:00,39.78,39.86,39.78,39.85,110300.0,32.2519,32.3168,32.2519,32.3087,110300.0
2008-12-24 10:20:00,39.85,39.99,39.85,39.97,23400.0,32.3087,32.4222,32.3087,32.406,23400.0
2008-12-24 10:25:00,39.99,39.99,39.95,39.99,7800.0,32.4222,32.4222,32.3897,32.4222,7800.0
2008-12-24 10:30:00,40.0,40.03,39.96,40.01,64500.0,32.4303,32.4546,32.3979,32.4384,64500.0
2008-12-24 10:35:00,40.01,40.05,39.98,40.01,19000.0,32.4384,32.4708,32.4141,32.4384,19000.0
2008-12-24 10:40:00,40.01,40.03,39.97,40.01,9100.0,32.4384,32.4546,32.406,32.4384,9100.0
2008-12-24 10:45:00,40.01,40.16,39.94,40.16,32100.0,32.4384,32.56,32.3816,32.56,32100.0
2008-12-24 10:50:00,40.16,40.26,40.02,40.08,47100.0,32.56,32.6411,32.4465,32.4951,47100.0
2008-12-24 10:55:00,40.07,40.08,39.97,39.97,13800.0,32.487,32.4951,32.406,32.406,13800.0
2008-12-24 11:00:00,40.0,40.06,39.96,40.04,20600.0,32.4303,32.4789,32.3979,32.4627,20600.0
2008-12-24 11:05:00,40.03,40.1,40.03,40.03,8500.0,32.4546,32.5114,32.4546,32.4546,8500.0
2008-12-24 11:10:00,40.06,40.18,40.04,40.13,17800.0,32.4789,32.5762,32.4627,32.5357,17800.0
2008-12-24 11:15:00,40.13,40.16,40.08,40.11,6900.0,32.5357,32.56,32.4951,32.5195,6900.0
2008-12-24 11:20:00,40.11,40.18,40.08,40.16,7900.0,32.5195,32.5762,32.4951,32.56,7900.0
2008-12-24 11:25:00,40.18,40.18,40.11,40.14,10700.0,32.5762,32.5762,32.5195,32.5438,10700.0
2008-12-24 11:30:00,40.14,40.19,40.12,40.17,12300.0,32.5438,32.5843,32.5276,32.5681,12300.0
2008-12-24 11:35:00,40.17,40.2,40.12,40.19,9900.0,32.5681,32.5924,32.5276,32.5843,9900.0
2008-12-24 11:40:00,40.2,40.38,40.18,40.36,23700.0,32.5924,32.7384,32.5762,32.7222,23700.0
2008-12-24 11:45:00,40.35,40.36,40.28,40.3,16500.0,32.7141,32.7222,32.6573,32.6735,16500.0
2008-12-24 11:50:00,40.31,40.39,40.29,40.38,16700.0,32.6816,32.7465,32.6654,32.7384,16700.0
2008-12-24 11:55:00,40.35,40.37,40.26,40.28,12100.0,32.7141,32.7303,32.6411,32.6573,12100.0
2008-12-24 12:00:00,40.28,40.3,40.24,40.3,14900.0,32.6573,32.6735,32.6249,32.6735,14900.0
2008-12-24 12:05:00,40.28,40.29,40.22,40.22,10000.0,32.6573,32.6654,32.6087,32.6087,10000.0
2008-12-24 12:10:00,40.22,40.22,40.16,40.16,6000.0,32.6087,32.6087,32.56,32.56,6000.0
2008-12-24 12:15:00,40.15,40.15,40.09,40.1,8200.0,32.5519,32.5519,32.5033,32.5114,8200.0
2008-12-24 12:20:00,40.11,40.13,40.05,40.05,5200.0,32.5195,32.5357,32.4708,32.4708,5200.0
2008-12-24 12:25:00,40.05,40.09,40.01,40.01,12500.0,32.4708,32.5033,32.4384,32.4384,12500.0
2008-12-24 12:30:00,40.02,40.03,40.0,40.0,10200.0,32.4465,32.4546,32.4303,32.4303,10200.0
2008-12-24 12:35:00,40.0,40.03,39.99,40.02,22900.0,32.4303,32.4546,32.4222,32.4465,22900.0
2008-12-24 12:40:00,40.04,40.13,40.03,40.06,12200.0,32.4627,32.5357,32.4546,32.4789,12200.0
2008-12-24 12:45:00,40.06,40.09,40.05,40.09,11100.0,32.4789,32.5033,32.4708,32.5033,11100.0
2008-12-24 12:50:00,40.1,40.14,40.0,40.01,15400.0,32.5114,32.5438,32.4303,32.4384,15400.0
2008-12-24 12:55:00,40.01,40.04,39.89,40.01,55800.0,32.4384,32.4627,32.3411,32.4384,55800.0
2008-12-26 09:30:00,40.0,40.39,40.0,40.3,16100.0,32.4303,32.7465,32.4303,32.6735,16100.0
2008-12-26 09:35:00,40.32,40.39,40.25,40.35,7200.0,32.6897,32.7465,32.633,32.7141,7200.0
2008-12-26 09:40:00,40.35,40.45,40.35,40.41,8000.0,32.7141,32.7951,32.7141,32.7627,8000.0
2008-12-26 09:45:00,40.41,40.43,40.31,40.31,7000.0,32.7627,32.7789,32.6816,32.6816,7000.0
2008-12-26 09:50:00,40.31,40.32,40.26,40.27,9700.0,32.6816,32.6897,32.6411,32.6492,9700.0
2008-12-26 09:55:00,40.26,40.28,40.2,40.2,10400.0,32.6411,32.6573,32.5924,32.5924,10400.0
2008-12-26 10:00:00,40.19,40.28,40.18,40.28,5000.0,32.5843,32.6573,32.5762,32.6573,5000.0
2008-12-26 10:05:00,40.29,40.29,40.17,40.17,7700.0,32.6654,32.6654,32.5681,32.5681,7700.0
2008-12-26 10:10:00,40.17,40.19,40.14,40.14,7300.0,32.5681,32.5843,32.5438,32.5438,7300.0
2008-12-26 10:15:00,40.12,40.12,40.08,40.08,4500.0,32.5276,32.5276,32.4951,32.4951,4500.0
2008-12-26 10:20:00,40.08,40.1,40.06,40.06,5000.0,32.4951,32.5114,32.4789,32.4789,5000.0
2008-12-26 10:25:00,40.07,40.11,40.03,40.05,13600.0,32.487,32.5195,32.4546,32.4708,13600.0
2008-12-26 10:30:00,40.05,40.05,39.99,40.0,16800.0,32.4708,32.4708,32.4222,32.4303,16800.0
2008-12-26 10:35:00,40.0,40.04,39.96,39.97,12900.0,32.4303,32.4627,32.3979,32.406,12900.0
2008-12-26 10:40:00,39.99,39.99,39.91,39.94,9700.0,32.4222,32.4222,32.3573,32.3816,9700.0
2008-12-26 10:45:00,39.94,39.95,39.9,39.9,6600.0,32.3816,32.3897,32.3492,32.3492,6600.0
2008-12-26 10:50:00,39.9,40.01,39.9,40.01,7100.0,32.3492,32.4384,32.3492,32.4384,7100.0
2008-12-26 10:55:00,40.0,40.02,39.97,39.97,8000.0,32.4303,32.4465,32.406,32.406,8000.0
2008-12-26 11:00:00,39.98,40.0,39.93,39.98,5700.0,32.4141,32.4303,32.3735,32.4141,5700.0
2008-12-26 11:05:00,39.99,40.01,39.95,40.01,18800.0,32.4222,32.4384,32.3897,32.4384,18800.0
2008-12-26 11:10:00,40.01,40.03,39.96,40.0,6900.0,32.4384,32.4546,32.3979,32.4303,6900.0
2008-12-26 11:15:00,39.98,39.98,39.9,39.96,5800.0,32.4141,32.4141,32.3492,32.3979,5800.0
2008-12-26 11:20:00,39.96,40.0,39.96,39.98,5600.0,32.3979,32.4303,32.3979,32.4141,5600.0
2008-12-26 11:25:00,39.97,39.97,39.92,39.93,4100.0,32.406,32.406,32.3654,32.3735,4100.0
2008-12-26 11:30:00,39.91,39.93,39.9,39.9,11400.0,32.3573,32.3735,32.3492,32.3492,11400.0
2008-12-26 11:35:00,39.9,39.91,39.9,39.91,14100.0,32.3492,32.3573,32.3492,32.3573,14100.0
2008-12-26 11:40:00,39.91,39.91,39.9,39.9,11200.0,32.3573,32.3573,32.3492,32.3492,11200.0
2008-12-26 11:45:00,39.91,39.91,39.86,39.86,9700.0,32.3573,32.3573,32.3168,32.3168,9700.0
2008-12-26 11:50:00,39.86,39.86,39.8,39.81,13300.0,32.3168,32.3168,32.2681,32.2762,13300.0
2008-12-26 11:55:00,39.8,39.84,39.8,39.81,9400.0,32.2681,32.3006,32.2681,32.2762,9400.0
2008-12-26 12:00:00,39.8,39.82,39.8,39.81,8000.0,32.2681,32.2843,32.2681,32.2762,8000.0
2008-12-26 12:05:00,39.81,39.81,39.75,39.78,8300.0,32.2762,32.2762,32.2276,32.2519,8300.0
2008-12-26 12:10:00,39.76,39.77,39.71,39.73,5300.0,32.2357,32.2438,32.1952,32.2114,5300.0
2008-12-26 12:15:00,39.73,39.74,39.7,39.7,12700.0,32.2114,32.2195,32.1871,32.1871,12700.0
2008-12-26 12:20:00,39.7,39.73,39.7,39.7,5500.0,32.1871,32.2114,32.1871,32.1871,5500.0
2008-12-26 12:25:00,39.71,39.71,39.67,39.67,11300.0,32.1952,32.1952,32.1627,32.1627,11300.0
2008-12-26 12:30:00,39.67,39.72,39.67,39.71,8300.0,32.1627,32.2033,32.1627,32.1952,8300.0
2008-12-26 12:35:00,39.72,39.76,39.71,39.74,6200.0,32.2033,32.2357,32.1952,32.2195,6200.0
2008-12-26 12:40:00,39.75,39.77,39.72,39.75,4800.0,32.2276,32.2438,32.2033,32.2276,4800.0
2008-12-26 12:45:00,39.76,39.76,39.68,39.69,7500.0,32.2357,32.2357,32.1708,32.179,7500.0
2008-12-26 12:50:00,39.69,39.7,39.59,39.59,11500.0,32.179,32.1871,32.0979,32.0979,11500.0
2008-12-26 12:55:00,39.59,39.63,39.56,39.63,14700.0,32.0979,32.1303,32.0736,32.1303,14700.0
2008-12-26 13:00:00,39.61,39.62,39.6,39.6,3500.0,32.1141,32.1222,32.106,32.106,3500.0
2008-12-26 13:05:00,39.61,39.61,39.6,39.6,6400.0,32.1141,32.1141,32.106,32.106,6400.0
2008-12-26 13:10:00,39.6,39.62,39.6,39.62,9300.0,32.106,32.1222,32.106,32.1222,9300.0
2008-12-26 13:15:00,39.61,39.63,39.61,39.62,2100.0,32.1141,32.1303,32.1141,32.1222,2100.0
2008-12-26 13:20:00,39.61,39.62,39.6,39.62,4600.0,32.1141,32.1222,32.106,32.1222,4600.0
2008-12-26 13:25:00,39.6,39.63,39.6,39.62,4800.0,32.106,32.1303,32.106,32.1222,4800.0
2008-12-26 13:30:00,39.62,39.68,39.62,39.68,4900.0,32.1222,32.1708,32.1222,32.1708,4900.0
2008-12-26 13:35:00,39.66,39.73,39.66,39.73,6800.0,32.1546,32.2114,32.1546,32.2114,6800.0
2008-12-26 13:40:00,39.73,39.73,39.7,39.72,5100.0,32.2114,32.2114,32.1871,32.2033,5100.0
2008-12-26 13:45:00,39.71,39.73,39.7,39.71,7100.0,32.1952,32.2114,32.1871,32.1952,7100.0
2008-12-26 13:50:00,39.72,39.72,39.7,39.7,14800.0,32.2033,32.2033,32.1871,32.1871,14800.0
2008-12-26 13:55:00,39.71,39.72,39.7,39.72,8100.0,32.1952,32.2033,32.1871,32.2033,8100.0
2008-12-26 14:00:00,39.71,39.73,39.69,39.7,10600.0,32.1952,32.2114,32.179,32.1871,10600.0
2008-12-26 14:05:00,39.71,39.71,39.7,39.7,5500.0,32.1952,32.1952,32.1871,32.1871,5500.0
2008-12-26 14:10:00,39.7,39.71,39.69,39.7,13200.0,32.1871,32.1952,32.179,32.1871,13200.0
2008-12-26 14:15:00,39.7,39.76,39.68,39.76,15100.0,32.1871,32.2357,32.1708,32.2357,15100.0
2008-12-26 14:20:00,39.76,39.77,39.75,39.77,9200.0,32.2357,32.2438,32.2276,32.2438,9200.0
2008-12-26 14:25:00,39.77,39.8,39.76,39.8,14600.0,32.2438,32.2681,32.2357,32.2681,14600.0
2008-12-26 14:30:00,39.8,39.92,39.8,39.92,16500.0,32.2681,32.3654,32.2681,32.3654,16500.0
2008-12-26 14:35:00,39.92,39.95,39.89,39.89,12000.0,32.3654,32.3897,32.3411,32.3411,12000.0
2008-12-26 14:40:00,39.89,39.89,39.81,39.81,12100.0,32.3411,32.3411,32.2762,32.2762,12100.0
2008-12-26 14:45:00,39.82,39.82,39.78,39.81,5700.0,32.2843,32.2843,32.2519,32.2762,5700.0
2008-12-26 14:50:00,39.81,39.82,39.78,39.79,8300.0,32.2762,32.2843,32.2519,32.26,8300.0
2008-12-26 14:55:00,39.79,39.83,39.78,39.8,12100.0,32.26,32.2925,32.2519,32.2681,12100.0
2008-12-26 15:00:00,39.8,39.84,39.79,39.83,8600.0,32.2681,32.3006,32.26,32.2925,8600.0
2008-12-26 15:05:00,39.84,39.87,39.81,39.81,7700.0,32.3006,32.3249,32.2762,32.2762,7700.0
2008-12-26 15:10:00,39.8,39.84,39.78,39.83,8200.0,32.2681,32.3006,32.2519,32.2925,8200.0
2008-12-26 15:15:00,39.85,39.95,39.84,39.84,67500.0,32.3087,32.3897,32.3006,32.3006,67500.0
2008-12-26 15:20:00,39.84,39.93,39.83,39.89,118900.0,32.3006,32.3735,32.2925,32.3411,118900.0
2008-12-26 15:25:00,39.87,39.9,39.83,39.87,32700.0,32.3249,32.3492,32.2925,32.3249,32700.0
2008-12-26 15:30:00,39.87,39.91,39.83,39.84,11800.0,32.3249,32.3573,32.2925,32.3006,11800.0
2008-12-26 15:35:00,39.84,39.84,39.79,39.81,11900.0,32.3006,32.3006,32.26,32.2762,11900.0
2008-12-26 15:40:00,39.81,39.84,39.78,39.83,15000.0,32.2762,32.3006,32.2519,32.2925,15000.0
2008-12-26 15:45:00,39.84,39.87,39.79,39.87,10200.0,32.3006,32.3249,32.26,32.3249,10200.0
2008-12-26 15:50:00,39.87,39.88,39.81,39.81,25400.0,32.3249,32.333,32.2762,32.2762,25400.0
2008-12-26 15:55:00,39.81,39.82,39.72,39.8,44000.0,32.2762,32.2843,32.2033,32.2681,44000.0
2008-12-29 09:30:00,39.95,40.0,39.5,39.51,71200.0,32.719,32.7599,32.3504,32.3586,71200.0
2008-12-29 09:35:00,39.51,39.69,39.31,39.66,39300.0,32.3586,32.5061,32.1948,32.4815,39300.0
2008-12-29 09:40:00,39.65,39.65,39.3,39.3,24300.0,32.4733,32.4733,32.1866,32.1866,24300.0
2008-12-29 09:45:00,39.25,39.46,39.22,39.41,14900.0,32.1457,32.3177,32.1211,32.2767,14900.0
2008-12-29 09:50:00,39.42,39.46,39.36,39.36,29200.0,32.2849,32.3177,32.2358,32.2358,29200.0
2008-12-29 09:55:00,39.37,39.41,39.25,39.27,24200.0,32.244,32.2767,32.1457,32.1621,24200.0
2008-12-29 10:00:00,39.28,39.28,39.2,39.26,24000.0,32.1703,32.1703,32.1047,32.1539,24000.0
2008-12-29 10:05:00,39.25,39.3,39.2,39.2,16000.0,32.1457,32.1866,32.1047,32.1047,16000.0
2008-12-29 10:10:00,39.21,39.21,39.01,39.04,32800.0,32.1129,32.1129,31.9491,31.9737,32800.0
2008-12-29 10:15:00,39.04,39.04,38.93,38.94,33900.0,31.9737,31.9737,31.8836,31.8918,33900.0
2008-12-29 10:20:00,38.91,38.94,38.81,38.94,38700.0,31.8672,31.8918,31.7853,31.8918,38700.0
2008-12-29 10:25:00,38.94,38.94,38.88,38.89,17400.0,31.8918,31.8918,31.8427,31.8509,17400.0
2008-12-29 10:30:00,38.9,38.9,38.86,38.87,9600.0,31.859,31.859,31.8263,31.8345,9600.0
2008-12-29 10:35:00,38.86,38.9,38.82,38.83,18800.0,31.8263,31.859,31.7935,31.8017,18800.0
2008-12-29 10:40:00,38.83,38.89,38.8,38.82,26800.0,31.8017,31.8509,31.7771,31.7935,26800.0
2008-12-29 10:45:00,38.82,38.84,38.81,38.82,16700.0,31.7935,31.8099,31.7853,31.7935,16700.0
2008-12-29 10:50:00,38.81,38.84,38.79,38.81,10900.0,31.7853,31.8099,31.769,31.7853,10900.0
2008-12-29 10:55:00,38.82,38.85,38.77,38.81,25000.0,31.7935,31.8181,31.7526,31.7853,25000.0
2008-12-29 11:00:00,38.81,38.83,38.79,38.8,12300.0,31.7853,31.8017,31.769,31.7771,12300.0
2008-12-29 11:05:00,38.81,38.85,38.79,38.83,27500.0,31.7853,31.8181,31.769,31.8017,27500.0
2008-12-29 11:10:00,38.83,38.92,38.82,38.89,57400.0,31.8017,31.8754,31.7935,31.8509,57400.0
2008-12-29 11:15:00,38.88,38.9,38.85,38.88,22600.0,31.8427,31.859,31.8181,31.8427,22600.0
2008-12-29 11:20:00,38.89,38.93,38.85,38.85,71200.0,31.8509,31.8836,31.8181,31.8181,71200.0
2008-12-29 11:25:00,38.86,38.9,38.84,38.84,42300.0,31.8263,31.859,31.8099,31.8099,42300.0
2008-12-29 11:30:00,38.87,38.92,38.85,38.92,17200.0,31.8345,31.8754,31.8181,31.8754,17200.0
2008-12-29 11:35:00,38.92,38.92,38.85,38.86,10700.0,31.8754,31.8754,31.8181,31.8263,10700.0
2008-12-29 11:40:00,38.85,38.87,38.83,38.86,15300.0,31.8181,31.8345,31.8017,31.8263,15300.0
2008-12-29 11:45:00,38.85,38.87,38.85,38.86,9800.0,31.8181,31.8345,31.8181,31.8263,9800.0
2008-12-29 11:50:00,38.86,38.87,38.85,38.87,6300.0,31.8263,31.8345,31.8181,31.8345,6300.0
2008-12-29 11:55:00,38.87,38.87,38.85,38.86,8800.0,31.8345,31.8345,31.8181,31.8263,8800.0
2008-12-29 12:00:00,38.86,39.01,38.85,39.01,12800.0,31.8263,31.9491,31.8181,31.9491,12800.0
2008-12-29 12:05:00,39.01,39.06,39.0,39.04,27700.0,31.9491,31.9901,31.9409,31.9737,27700.0
2008-12-29 12:10:00,39.04,39.05,39.04,39.05,10700.0,31.9737,31.9819,31.9737,31.9819,10700.0
2008-12-29 12:15:00,39.05,39.09,39.04,39.08,11700.0,31.9819,32.0147,31.9737,32.0065,11700.0
2008-12-29 12:20:00,39.08,39.1,39.07,39.08,11700.0,32.0065,32.0228,31.9983,32.0065,11700.0
2008-12-29 12:25:00,39.07,39.1,39.07,39.09,11700.0,31.9983,32.0228,31.9983,32.0147,11700.0
2008-12-29 12:30:00,39.08,39.09,39.03,39.05,21700.0,32.0065,32.0147,31.9655,31.9819,21700.0
2008-12-29 12:35:00,39.05,39.07,39.04,39.05,7400.0,31.9819,31.9983,31.9737,31.9819,7400.0
2008-12-29 12:40:00,39.06,39.07,39.0,39.01,14600.0,31.9901,31.9983,31.9409,31.9491,14600.0
2008-12-29 12:45:00,39.01,39.05,39.01,39.02,17000.0,31.9491,31.9819,31.9491,31.9573,17000.0
2008-12-29 12:50:00,39.02,39.06,39.0,39.04,11700.0,31.9573,31.9901,31.9409,31.9737,11700.0
2008-12-29 12:55:00,39.04,39.05,38.95,38.95,13900.0,31.9737,31.9819,31.9,31.9,13900.0
2008-12-29 13:00:00,38.95,38.95,38.85,38.87,17300.0,31.9,31.9,31.8181,31.8345,17300.0
2008-12-29 13:05:00,38.89,38.91,38.89,38.89,15900.0,31.8509,31.8672,31.8509,31.8509,15900.0
2008-12-29 13:10:00,38.91,38.91,38.89,38.91,17100.0,31.8672,31.8672,31.8509,31.8672,17100.0
2008-12-29 13:15:00,38.91,38.95,38.88,38.92,10300.0,31.8672,31.9,31.8427,31.8754,10300.0
2008-12-29 13:20:00,38.93,39.01,38.93,38.99,17300.0,31.8836,31.9491,31.8836,31.9328,17300.0
2008-12-29 13:25:00,39.0,39.02,38.99,39.0,11900.0,31.9409,31.9573,31.9328,31.9409,11900.0
2008-12-29 13:30:00,39.0,39.09,38.99,39.09,11600.0,31.9409,32.0147,31.9328,32.0147,11600.0
2008-12-29 13:35:00,39.1,39.1,39.05,39.09,23700.0,32.0228,32.0228,31.9819,32.0147,23700.0
2008-12-29 13:40:00,39.09,39.13,39.09,39.1,19900.0,32.0147,32.0474,32.0147,32.0228,19900.0
2008-12-29 13:45:00,39.09,39.15,39.07,39.15,15100.0,32.0147,32.0638,31.9983,32.0638,15100.0
2008-12-29 13:50:00,39.16,39.19,39.13,39.17,14600.0,32.072,32.0966,32.0474,32.0802,14600.0
2008-12-29 13:55:00,39.15,39.21,39.15,39.19,16600.0,32.0638,32.1129,32.0638,32.0966,16600.0
2008-12-29 14:00:00,39.19,39.22,39.18,39.19,10600.0,32.0966,32.1211,32.0884,32.0966,10600.0
2008-12-29 14:05:00,39.18,39.21,39.14,39.17,21700.0,32.0884,32.1129,32.0556,32.0802,21700.0
2008-12-29 14:10:00,39.16,39.17,39.03,39.05,20100.0,32.072,32.0802,31.9655,31.9819,20100.0
2008-12-29 14:15:00,39.05,39.06,39.02,39.06,21800.0,31.9819,31.9901,31.9573,31.9901,21800.0
2008-12-29 14:20:00,39.07,39.09,39.06,39.06,22000.0,31.9983,32.0147,31.9901,31.9901,22000.0
2008-12-29 14:25:00,39.06,39.15,39.01,39.13,20100.0,31.9901,32.0638,31.9491,32.0474,20100.0
2008-12-29 14:30:00,39.12,39.13,39.07,39.08,10800.0,32.0392,32.0474,31.9983,32.0065,10800.0
2008-12-29 14:35:00,39.08,39.09,39.02,39.04,22900.0,32.0065,32.0147,31.9573,31.9737,22900.0
2008-12-29 14:40:00,39.04,39.06,39.0,39.0,18000.0,31.9737,31.9901,31.9409,31.9409,18000.0
2008-12-29 14:45:00,39.0,39.03,39.0,39.02,23600.0,31.9409,31.9655,31.9409,31.9573,23600.0
2008-12-29 14:50:00,39.02,39.06,39.0,39.04,24300.0,31.9573,31.9901,31.9409,31.9737,24300.0
2008-12-29 14:55:00,39.05,39.2,39.04,39.16,25500.0,31.9819,32.1047,31.9737,32.072,25500.0
2008-12-29 15:00:00,39.17,39.27,39.16,39.18,16500.0,32.0802,32.1621,32.072,32.0884,16500.0
2008-12-29 15:05:00,39.18,39.36,39.17,39.3,15500.0,32.0884,32.2358,32.0802,32.1866,15500.0
2008-12-29 15:10:00,39.3,39.33,39.22,39.26,19400.0,32.1866,32.2112,32.1211,32.1539,19400.0
2008-12-29 15:15:00,39.27,39.32,39.16,39.18,16600.0,32.1621,32.203,32.072,32.0884,16600.0
2008-12-29 15:20:00,39.18,39.24,39.16,39.2,26100.0,32.0884,32.1375,32.072,32.1047,26100.0
2008-12-29 15:25:00,39.2,39.2,39.09,39.1,20600.0,32.1047,32.1047,32.0147,32.0228,20600.0
2008-12-29 15:30:00,39.08,39.13,39.04,39.08,24900.0,32.0065,32.0474,31.9737,32.0065,24900.0
2008-12-29 15:35:00,39.08,39.12,39.01,39.1,42100.0,32.0065,32.0392,31.9491,32.0228,42100.0
2008-12-29 15:40:00,39.1,39.29,39.1,39.26,41200.0,32.0228,32.1785,32.0228,32.1539,41200.0
2008-12-29 15:45:00,39.27,39.28,39.18,39.2,19300.0,32.1621,32.1703,32.0884,32.1047,19300.0
2008-12-29 15:50:00,39.19,39.23,39.16,39.2,41600.0,32.0966,32.1293,32.072,32.1047,41600.0
2008-12-29 15:55:00,39.2,39.32,39.18,39.29,61000.0,32.1047,32.203,32.0884,32.1785,61000.0
2008-12-30 09:30:00,39.0,39.52,38.82,39.12,69100.0,31.9409,32.3668,31.7935,32.0392,69100.0
2008-12-30 09:35:00,39.14,39.29,39.13,39.28,28200.0,32.0556,32.1785,32.0474,32.1703,28200.0
2008-12-30 09:40:00,39.29,39.52,39.28,39.51,12000.0,32.1785,32.3668,32.1703,32.3586,12000.0
2008-12-30 09:45:00,39.51,39.65,39.49,39.49,28500.0,32.3586,32.4733,32.3423,32.3423,28500.0
2008-12-30 09:50:00,39.48,39.49,39.33,39.34,17500.0,32.3341,32.3423,32.2112,32.2194,17500.0
2008-12-30 09:55:00,39.35,39.4,39.23,39.26,19500.0,32.2276,32.2685,32.1293,32.1539,19500.0
2008-12-30 10:00:00,39.24,39.27,39.21,39.23,24700.0,32.1375,32.1621,32.1129,32.1293,24700.0
2008-12-30 10:05:00,39.22,39.3,39.19,39.3,23300.0,32.1211,32.1866,32.0966,32.1866,23300.0
2008-12-30 10:10:00,39.28,39.3,39.24,39.3,10600.0,32.1703,32.1866,32.1375,32.1866,10600.0
2008-12-30 10:15:00,39.3,39.31,39.21,39.26,17100.0,32.1866,32.1948,32.1129,32.1539,17100.0
2008-12-30 10:20:00,39.27,39.3,39.22,39.27,10900.0,32.1621,32.1866,32.1211,32.1621,10900.0
2008-12-30 10:25:00,39.27,39.3,39.24,39.3,18500.0,32.1621,32.1866,32.1375,32.1866,18500.0
2008-12-30 10:30:00,39.3,39.38,39.29,39.32,19000.0,32.1866,32.2522,32.1785,32.203,19000.0
2008-12-30 10:35:00,39.32,39.37,39.3,39.34,11300.0,32.203,32.244,32.1866,32.2194,11300.0
2008-12-30 10:40:00,39.32,39.35,39.3,39.31,12000.0,32.203,32.2276,32.1866,32.1948,12000.0
2008-12-30 10:45:00,39.33,39.34,39.29,39.31,16000.0,32.2112,32.2194,32.1785,32.1948,16000.0
2008-12-30 10:50:00,39.29,39.31,39.27,39.28,6400.0,32.1785,32.1948,32.1621,32.1703,6400.0
2008-12-30 10:55:00,39.3,39.33,39.28,39.3,9900.0,32.1866,32.2112,32.1703,32.1866,9900.0
2008-12-30 11:00:00,39.3,39.3,39.27,39.3,15300.0,32.1866,32.1866,32.1621,32.1866,15300.0
2008-12-30 11:05:00,39.3,39.3,39.27,39.27,9700.0,32.1866,32.1866,32.1621,32.1621,9700.0
2008-12-30 11:10:00,39.26,39.3,39.25,39.3,9500.0,32.1539,32.1866,32.1457,32.1866,9500.0
2008-12-30 11:15:00,39.29,39.36,39.29,39.31,16100.0,32.1785,32.2358,32.1785,32.1948,16100.0
2008-12-30 11:20:00,39.32,39.37,39.31,39.34,8900.0,32.203,32.244,32.1948,32.2194,8900.0
2008-12-30 11:25:00,39.35,39.37,39.29,39.35,8200.0,32.2276,32.244,32.1785,32.2276,8200.0
2008-12-30 11:30:00,39.37,39.37,39.33,39.35,20100.0,32.244,32.244,32.2112,32.2276,20100.0
2008-12-30 11:35:00,39.36,39.36,39.31,39.33,21500.0,32.2358,32.2358,32.1948,32.2112,21500.0
2008-12-30 11:40:00,39.33,39.39,39.31,39.36,18400.0,32.2112,32.2604,32.1948,32.2358,18400.0
2008-12-30 11:45:00,39.36,39.4,39.32,39.33,23800.0,32.2358,32.2685,32.203,32.2112,23800.0
2008-12-30 11:50:00,39.34,39.35,39.3,39.3,15400.0,32.2194,32.2276,32.1866,32.1866,15400.0
2008-12-30 11:55:00,39.29,39.36,39.29,39.35,9700.0,32.1785,32.2358,32.1785,32.2276,9700.0
2008-12-30 12:00:00,39.36,39.37,39.32,39.37,16700.0,32.2358,32.244,32.203,32.244,16700.0
2008-12-30 12:05:00,39.37,39.38,39.29,39.29,20700.0,32.244,32.2522,32.1785,32.1785,20700.0
2008-12-30 12:10:00,39.29,39.32,39.21,39.21,22700.0,32.1785,32.203,32.1129,32.1129,22700.0
2008-12-30 12:15:00,39.21,39.22,39.17,39.21,12700.0,32.1129,32.1211,32.0802,32.1129,12700.0
2008-12-30 12:20:00,39.2,39.21,39.14,39.17,15500.0,32.1047,32.1129,32.0556,32.0802,15500.0
2008-12-30 12:25:00,39.16,39.21,39.14,39.19,21000.0,32.072,32.1129,32.0556,32.0966,21000.0
2008-12-30 12:30:00,39.2,39.22,39.14,39.16,21600.0,32.1047,32.1211,32.0556,32.072,21600.0
2008-12-30 12:35:00,39.17,39.19,39.1,39.1,12300.0,32.0802,32.0966,32.0228,32.0228,12300.0
2008-12-30 12:40:00,39.1,39.18,39.09,39.18,24100.0,32.0228,32.0884,32.0147,32.0884,24100.0
2008-12-30 12:45:00,39.18,39.26,39.11,39.15,37000.0,32.0884,32.1539,32.031,32.0638,37000.0
2008-12-30 12:50:00,39.17,39.26,39.14,39.25,14800.0,32.0802,32.1539,32.0556,32.1457,14800.0
2008-12-30 12:55:00,39.29,39.29,39.2,39.27,16500.0,32.1785,32.1785,32.1047,32.1621,16500.0
2008-12-30 13:00:00,39.29,39.32,39.26,39.32,8700.0,32.1785,32.203,32.1539,32.203,8700.0
2008-12-30 13:05:00,39.31,39.32,39.22,39.24,21700.0,32.1948,32.203,32.1211,32.1375,21700.0
2008-12-30 13:10:00,39.23,39.24,39.09,39.1,63800.0,32.1293,32.1375,32.0147,32.0228,63800.0
2008-12-30 13:15:00,39.09,39.15,39.02,39.06,62100.0,32.0147,32.0638,31.9573,31.9901,62100.0
2008-12-30 13:20:00,39.05,39.08,38.97,39.04,13800.0,31.9819,32.0065,31.9164,31.9737,13800.0
2008-12-30 13:25:00,39.06,39.15,39.05,39.15,7400.0,31.9901,32.0638,31.9819,32.0638,7400.0
2008-12-30 13:30:00,39.15,39.17,39.05,39.05,12700.0,32.0638,32.0802,31.9819,31.9819,12700.0
2008-12-30 13:35:00,39.05,39.08,39.02,39.04,14100.0,31.9819,32.0065,31.9573,31.9737,14100.0
2008-12-30 13:40:00,39.04,39.08,39.01,39.06,15300.0,31.9737,32.0065,31.9491,31.9901,15300.0
2008-12-30 13:45:00,39.06,39.13,39.06,39.13,19400.0,31.9901,32.0474,31.9901,32.0474,19400.0
2008-12-30 13:50:00,39.13,39.17,39.06,39.09,33700.0,32.0474,32.0802,31.9901,32.0147,33700.0
2008-12-30 13:55:00,39.08,39.1,38.97,38.97,23900.0,32.0065,32.0228,31.9164,31.9164,23900.0
2008-12-30 14:00:00,38.96,39.02,38.94,39.01,31900.0,31.9082,31.9573,31.8918,31.9491,31900.0
2008-12-30 14:05:00,39.02,39.08,38.98,39.07,18200.0,31.9573,32.0065,31.9246,31.9983,18200.0
2008-12-30 14:10:00,39.07,39.09,39.04,39.08,21700.0,31.9983,32.0147,31.9737,32.0065,21700.0
2008-12-30 14:15:00,39.08,39.11,39.04,39.04,27600.0,32.0065,32.031,31.9737,31.9737,27600.0
2008-12-30 14:20:00,39.05,39.09,39.05,39.07,12100.0,31.9819,32.0147,31.9819,31.9983,12100.0
2008-12-30 14:25:00,39.09,39.12,39.06,39.07,26100.0,32.0147,32.0392,31.9901,31.9983,26100.0
2008-12-30 14:30:00,39.08,39.13,39.05,39.09,13700.0,32.0065,32.0474,31.9819,32.0147,13700.0
2008-12-30 14:35:00,39.09,39.17,39.09,39.14,14500.0,32.0147,32.0802,32.0147,32.0556,14500.0
2008-12-30 14:40:00,39.14,39.17,39.07,39.17,19600.0,32.0556,32.0802,31.9983,32.0802,19600.0
2008-12-30 14:45:00,39.16,39.16,39.1,39.15,23900.0,32.072,32.072,32.0228,32.0638,23900.0
2008-12-30 14:50:00,39.14,39.15,39.1,39.13,20000.0,32.0556,32.0638,32.0228,32.0474,20000.0
2008-12-30 14:55:00,39.13,39.15,39.05,39.09,34600.0,32.0474,32.0638,31.9819,32.0147,34600.0
2008-12-30 15:00:00,39.1,39.15,39.07,39.11,39900.0,32.0228,32.0638,31.9983,32.031,39900.0
2008-12-30 15:05:00,39.11,39.14,39.05,39.05,16200.0,32.031,32.0556,31.9819,31.9819,16200.0
2008-12-30 15:10:00,39.05,39.06,38.98,39.01,31100.0,31.9819,31.9901,31.9246,31.9491,31100.0
2008-12-30 15:15:00,39.01,39.03,38.99,39.02,31000.0,31.9491,31.9655,31.9328,31.9573,31000.0
2008-12-30 15:20:00,39.02,39.02,38.97,38.98,25200.0,31.9573,31.9573,31.9164,31.9246,25200.0
2008-12-30 15:25:00,38.97,39.03,38.97,39.0,50700.0,31.9164,31.9655,31.9164,31.9409,50700.0
2008-12-30 15:30:00,39.01,39.13,39.01,39.12,34100.0,31.9491,32.0474,31.9491,32.0392,34100.0
2008-12-30 15:35:00,39.13,39.16,39.08,39.1,46400.0,32.0474,32.072,32.0065,32.0228,46400.0
2008-12-30 15:40:00,39.1,39.2,39.08,39.19,50500.0,32.0228,32.1047,32.0065,32.0966,50500.0
2008-12-30 15:45:00,39.2,39.29,39.18,39.25,57300.0,32.1047,32.1785,32.0884,32.1457,57300.0
2008-12-30 15:50:00,39.25,39.41,39.25,39.38,66900.0,32.1457,32.2767,32.1457,32.2522,66900.0
2008-12-30 15:55:00,39.39,39.48,39.38,39.38,100600.0,32.2604,32.3341,32.2522,32.2522,100600.0
2008-12-31 09:30:00,39.54,40.15,39.54,39.72,46100.0,32.3832,32.8828,32.3832,32.5306,46100.0
2008-12-31 09:35:00,39.73,39.88,39.62,39.78,26400.0,32.5388,32.6617,32.4487,32.5798,26400.0
2008-12-31 09:40:00,39.76,40.0,39.74,39.89,21800.0,32.5634,32.7599,32.547,32.6699,21800.0
2008-12-31 09:45:00,39.89,39.97,39.86,39.94,27300.0,32.6699,32.7354,32.6453,32.7108,27300.0
2008-12-31 09:50:00,39.95,39.98,39.9,39.91,14900.0,32.719,32.7436,32.678,32.6862,14900.0
2008-12-31 09:55:00,39.91,39.97,39.91,39.91,11400.0,32.6862,32.7354,32.6862,32.6862,11400.0
2008-12-31 10:00:00,39.95,40.13,39.94,40.12,30700.0,32.719,32.8664,32.7108,32.8582,30700.0
2008-12-31 10:05:00,40.13,40.17,40.09,40.17,22400.0,32.8664,32.8992,32.8337,32.8992,22400.0
2008-12-31 10:10:00,40.15,40.2,40.14,40.16,11000.0,32.8828,32.9237,32.8746,32.891,11000.0
2008-12-31 10:15:00,40.18,40.19,39.99,40.02,43500.0,32.9074,32.9156,32.7518,32.7763,43500.0
2008-12-31 10:20:00,40.02,40.07,39.98,40.04,18000.0,32.7763,32.8173,32.7436,32.7927,18000.0
2008-12-31 10:25:00,40.04,40.06,39.98,40.01,14900.0,32.7927,32.8091,32.7436,32.7681,14900.0
2008-12-31 10:30:00,40.0,40.03,39.97,40.0,22600.0,32.7599,32.7845,32.7354,32.7599,22600.0
2008-12-31 10:35:00,40.0,40.03,39.95,39.99,24200.0,32.7599,32.7845,32.719,32.7518,24200.0
2008-12-31 10:40:00,40.02,40.06,39.99,40.04,10100.0,32.7763,32.8091,32.7518,32.7927,10100.0
2008-12-31 10:45:00,40.03,40.14,40.03,40.13,16300.0,32.7845,32.8746,32.7845,32.8664,16300.0
2008-12-31 10:50:00,40.13,40.13,40.02,40.05,8100.0,32.8664,32.8664,32.7763,32.8009,8100.0
2008-12-31 10:55:00,40.04,40.08,40.01,40.02,22500.0,32.7927,32.8255,32.7681,32.7763,22500.0
2008-12-31 11:00:00,40.02,40.09,39.98,40.08,98200.0,32.7763,32.8337,32.7436,32.8255,98200.0
2008-12-31 11:05:00,40.07,40.1,40.06,40.1,8000.0,32.8173,32.8418,32.8091,32.8418,8000.0
2008-12-31 11:10:00,40.1,40.11,40.04,40.06,14500.0,32.8418,32.85,32.7927,32.8091,14500.0
2008-12-31 11:15:00,40.03,40.12,40.03,40.05,17400.0,32.7845,32.8582,32.7845,32.8009,17400.0
2008-12-31 11:20:00,40.07,40.12,40.03,40.12,18800.0,32.8173,32.8582,32.7845,32.8582,18800.0
2008-12-31 11:25:00,40.09,40.22,40.09,40.22,9400.0,32.8337,32.9401,32.8337,32.9401,9400.0
2008-12-31 11:30:00,40.23,40.38,40.23,40.32,13200.0,32.9483,33.0712,32.9483,33.022,13200.0
2008-12-31 11:35:00,40.35,40.36,40.3,40.3,5700.0,33.0466,33.0548,33.0056,33.0056,5700.0
2008-12-31 11:40:00,40.29,40.35,40.26,40.26,7000.0,32.9975,33.0466,32.9729,32.9729,7000.0
2008-12-31 11:45:00,40.28,40.34,40.23,40.3,16100.0,32.9893,33.0384,32.9483,33.0056,16100.0
2008-12-31 11:50:00,40.29,40.37,40.28,40.33,35900.0,32.9975,33.063,32.9893,33.0302,35900.0
2008-12-31 11:55:00,40.35,40.38,40.28,40.33,36500.0,33.0466,33.0712,32.9893,33.0302,36500.0
2008-12-31 12:00:00,40.34,40.45,40.34,40.39,7800.0,33.0384,33.1285,33.0384,33.0794,7800.0
2008-12-31 12:05:00,40.4,40.41,40.36,40.41,7700.0,33.0875,33.0957,33.0548,33.0957,7700.0
2008-12-31 12:10:00,40.38,40.4,40.34,40.36,30800.0,33.0712,33.0875,33.0384,33.0548,30800.0
2008-12-31 12:15:00,40.37,40.37,40.26,40.27,8400.0,33.063,33.063,32.9729,32.9811,8400.0
2008-12-31 12:20:00,40.24,40.27,40.2,40.2,4300.0,32.9565,32.9811,32.9237,32.9237,4300.0
2008-12-31 12:25:00,40.21,40.24,40.2,40.21,4200.0,32.9319,32.9565,32.9237,32.9319,4200.0
2008-12-31 12:30:00,40.22,40.27,40.2,40.23,8300.0,32.9401,32.9811,32.9237,32.9483,8300.0
2008-12-31 12:35:00,40.23,40.28,40.21,40.25,5700.0,32.9483,32.9893,32.9319,32.9647,5700.0
2008-12-31 12:40:00,40.26,40.31,40.26,40.31,19100.0,32.9729,33.0138,32.9729,33.0138,19100.0
2008-12-31 12:45:00,40.31,40.41,40.31,40.34,86700.0,33.0138,33.0957,33.0138,33.0384,86700.0
2008-12-31 12:50:00,40.32,40.32,40.26,40.26,5400.0,33.022,33.022,32.9729,32.9729,5400.0
2008-12-31 12:55:00,40.27,40.32,40.24,40.27,12000.0,32.9811,33.022,32.9565,32.9811,12000.0
2008-12-31 13:00:00,40.26,40.28,40.24,40.26,4200.0,32.9729,32.9893,32.9565,32.9729,4200.0
2008-12-31 13:05:00,40.25,40.26,40.2,40.2,5000.0,32.9647,32.9729,32.9237,32.9237,5000.0
2008-12-31 13:10:00,40.2,40.2,40.08,40.09,10400.0,32.9237,32.9237,32.8255,32.8337,10400.0
2008-12-31 13:15:00,40.08,40.19,40.07,40.17,14600.0,32.8255,32.9156,32.8173,32.8992,14600.0
2008-12-31 13:20:00,40.19,40.2,40.13,40.13,5600.0,32.9156,32.9237,32.8664,32.8664,5600.0
2008-12-31 13:25:00,40.13,40.18,40.13,40.15,3500.0,32.8664,32.9074,32.8664,32.8828,3500.0
2008-12-31 13:30:00,40.15,40.18,40.14,40.15,6500.0,32.8828,32.9074,32.8746,32.8828,6500.0
2008-12-31 13:35:00,40.16,40.2,40.13,40.16,8000.0,32.891,32.9237,32.8664,32.891,8000.0
2008-12-31 13:40:00,40.15,40.2,40.14,40.17,79000.0,32.8828,32.9237,32.8746,32.8992,79000.0
2008-12-31 13:45:00,40.16,40.21,40.13,40.16,20400.0,32.891,32.9319,32.8664,32.891,20400.0
2008-12-31 13:50:00,40.16,40.19,40.02,40.05,41300.0,32.891,32.9156,32.7763,32.8009,41300.0
2008-12-31 13:55:00,40.03,40.22,40.01,40.12,13500.0,32.7845,32.9401,32.7681,32.8582,13500.0
2008-12-31 14:00:00,40.14,40.45,40.13,40.44,64500.0,32.8746,33.1285,32.8664,33.1203,64500.0
2008-12-31 14:05:00,40.43,40.45,40.4,40.43,15300.0,33.1121,33.1285,33.0875,33.1121,15300.0
2008-12-31 14:10:00,40.42,40.45,40.35,40.35,9400.0,33.1039,33.1285,33.0466,33.0466,9400.0
2008-12-31 14:15:00,40.36,40.37,40.28,40.29,13000.0,33.0548,33.063,32.9893,32.9975,13000.0
2008-12-31 14:20:00,40.32,40.34,40.18,40.2,21600.0,33.022,33.0384,32.9074,32.9237,21600.0
2008-12-31 14:25:00,40.19,40.2,40.09,40.09,26200.0,32.9156,32.9237,32.8337,32.8337,26200.0
2008-12-31 14:30:00,40.1,40.19,40.1,40.13,32700.0,32.8418,32.9156,32.8418,32.8664,32700.0
2008-12-31 14:35:00,40.14,40.17,39.98,40.08,23500.0,32.8746,32.8992,32.7436,32.8255,23500.0
2008-12-31 14:40:00,40.07,40.1,40.03,40.09,16000.0,32.8173,32.8418,32.7845,32.8337,16000.0
2008-12-31 14:45:00,40.09,40.1,40.01,40.06,13800.0,32.8337,32.8418,32.7681,32.8091,13800.0
2008-12-31 14:50:00,40.07,40.16,40.07,40.13,23500.0,32.8173,32.891,32.8173,32.8664,23500.0
2008-12-31 14:55:00,40.13,40.21,40.1,40.21,15800.0,32.8664,32.9319,32.8418,32.9319,15800.0
2008-12-31 15:00:00,40.19,40.26,40.19,40.23,24900.0,32.9156,32.9729,32.9156,32.9483,24900.0
2008-12-31 15:05:00,40.22,40.26,40.09,40.14,22200.0,32.9401,32.9729,32.8337,32.8746,22200.0
2008-12-31 15:10:00,40.14,40.14,40.01,40.02,20400.0,32.8746,32.8746,32.7681,32.7763,20400.0
2008-12-31 15:15:00,40.02,40.05,39.97,39.99,35500.0,32.7763,32.8009,32.7354,32.7518,35500.0
2008-12-31 15:20:00,40.0,40.17,39.99,40.17,51800.0,32.7599,32.8992,32.7518,32.8992,51800.0
2008-12-31 15:25:00,40.17,40.21,40.07,40.18,40300.0,32.8992,32.9319,32.8173,32.9074,40300.0
2008-12-31 15:30:00,40.18,40.18,40.04,40.1,59400.0,32.9074,32.9074,32.7927,32.8418,59400.0
2008-12-31 15:35:00,40.11,40.22,40.07,40.08,55500.0,32.85,32.9401,32.8173,32.8255,55500.0
2008-12-31 15:40:00,40.08,40.08,39.95,40.02,175700.0,32.8255,32.8255,32.719,32.7763,175700.0
2008-12-31 15:45:00,40.02,40.02,39.78,39.91,60000.0,32.7763,32.7763,32.5798,32.6862,60000.0
2008-12-31 15:50:00,39.92,40.01,39.88,40.0,79100.0,32.6944,32.7681,32.6617,32.7599,79100.0
2008-12-31 15:55:00,40.0,40.15,39.95,40.0,101200.0,32.7599,32.8828,32.719,32.7599,101200.0
2009-01-02 09:30:00,40.47,40.47,40.15,40.15,25400.0,33.1449,33.1449,32.8828,32.8828,25400.0
2009-01-02 09:35:00,40.16,40.17,40.0,40.03,16300.0,32.891,32.8992,32.7599,32.7845,16300.0
2009-01-02 09:40:00,40.02,40.12,40.0,40.08,36000.0,32.7763,32.8582,32.7599,32.8255,36000.0
2009-01-02 09:45:00,40.08,40.16,40.07,40.15,18600.0,32.8255,32.891,32.8173,32.8828,18600.0
2009-01-02 09:50:00,40.15,40.16,39.99,40.01,27200.0,32.8828,32.891,32.7518,32.7681,27200.0
2009-01-02 09:55:00,40.01,40.04,39.95,40.0,34600.0,32.7681,32.7927,32.719,32.7599,34600.0
2009-01-02 10:00:00,40.01,40.06,39.96,39.99,36300.0,32.7681,32.8091,32.7272,32.7518,36300.0
2009-01-02 10:05:00,39.97,39.97,39.83,39.88,75100.0,32.7354,32.7354,32.6207,32.6617,75100.0
2009-01-02 10:10:00,39.89,40.0,39.84,40.0,24600.0,32.6699,32.7599,32.6289,32.7599,24600.0
2009-01-02 10:15:00,40.0,40.2,39.97,40.2,41600.0,32.7599,32.9237,32.7354,32.9237,41600.0
2009-01-02 10:20:00,40.23,40.29,40.18,40.24,18200.0,32.9483,32.9975,32.9074,32.9565,18200.0
2009-01-02 10:25:00,40.25,40.44,40.24,40.42,8800.0,32.9647,33.1203,32.9565,33.1039,8800.0
2009-01-02 10:30:00,40.41,40.57,40.41,40.57,21000.0,33.0957,33.2268,33.0957,33.2268,21000.0
2009-01-02 10:35:00,40.56,40.84,40.55,40.83,23100.0,33.2186,33.4479,33.2104,33.4397,23100.0
2009-01-02 10:40:00,40.84,40.88,40.83,40.86,42100.0,33.4479,33.4807,33.4397,33.4643,42100.0
2009-01-02 10:45:00,40.85,40.89,40.77,40.89,59600.0,33.4561,33.4889,33.3906,33.4889,59600.0
2009-01-02 10:50:00,40.88,40.98,40.83,40.98,34400.0,33.4807,33.5626,33.4397,33.5626,34400.0
2009-01-02 10:55:00,40.96,41.11,40.96,41.1,28800.0,33.5462,33.669,33.5462,33.6608,28800.0
2009-01-02 11:00:00,41.09,41.17,41.01,41.1,33300.0,33.6527,33.7182,33.5871,33.6608,33300.0
2009-01-02 11:05:00,41.07,41.11,41.02,41.04,18100.0,33.6363,33.669,33.5953,33.6117,18100.0
2009-01-02 11:10:00,41.05,41.08,40.86,40.97,10600.0,33.6199,33.6445,33.4643,33.5544,10600.0
2009-01-02 11:15:00,40.98,40.99,40.91,40.98,10600.0,33.5626,33.5708,33.5052,33.5626,10600.0
2009-01-02 11:20:00,40.94,41.0,40.93,40.97,11000.0,33.5298,33.5789,33.5216,33.5544,11000.0
2009-01-02 11:25:00,40.98,41.01,40.92,41.0,11900.0,33.5626,33.5871,33.5134,33.5789,11900.0
2009-01-02 11:30:00,40.99,41.02,40.98,41.01,21300.0,33.5708,33.5953,33.5626,33.5871,21300.0
2009-01-02 11:35:00,41.01,41.06,40.99,41.0,12400.0,33.5871,33.6281,33.5708,33.5789,12400.0
2009-01-02 11:40:00,40.99,40.99,40.88,40.89,10300.0,33.5708,33.5708,33.4807,33.4889,10300.0
2009-01-02 11:45:00,40.91,40.92,40.84,40.86,21300.0,33.5052,33.5134,33.4479,33.4643,21300.0
2009-01-02 11:50:00,40.87,40.92,40.86,40.87,11200.0,33.4725,33.5134,33.4643,33.4725,11200.0
2009-01-02 11:55:00,40.89,40.93,40.86,40.88,16300.0,33.4889,33.5216,33.4643,33.4807,16300.0
2009-01-02 12:00:00,40.89,40.97,40.89,40.92,10900.0,33.4889,33.5544,33.4889,33.5134,10900.0
2009-01-02 12:05:00,40.93,40.95,40.9,40.93,9600.0,33.5216,33.538,33.497,33.5216,9600.0
2009-01-02 12:10:00,40.93,41.05,40.93,41.01,20200.0,33.5216,33.6199,33.5216,33.5871,20200.0
2009-01-02 12:15:00,40.99,41.09,40.99,41.08,12900.0,33.5708,33.6527,33.5708,33.6445,12900.0
2009-01-02 12:20:00,41.08,41.08,40.98,41.01,9300.0,33.6445,33.6445,33.5626,33.5871,9300.0
2009-01-02 12:25:00,40.99,41.02,40.97,40.99,8900.0,33.5708,33.5953,33.5544,33.5708,8900.0
2009-01-02 12:30:00,40.99,41.12,40.99,41.11,15200.0,33.5708,33.6772,33.5708,33.669,15200.0
2009-01-02 12:35:00,41.11,41.23,41.07,41.2,17100.0,33.669,33.7673,33.6363,33.7427,17100.0
2009-01-02 12:40:00,41.22,41.23,41.17,41.2,18100.0,33.7591,33.7673,33.7182,33.7427,18100.0
2009-01-02 12:45:00,41.19,41.24,41.17,41.22,8900.0,33.7346,33.7755,33.7182,33.7591,8900.0
2009-01-02 12:50:00,41.22,41.24,41.17,41.17,5800.0,33.7591,33.7755,33.7182,33.7182,5800.0
2009-01-02 12:55:00,41.17,41.19,41.14,41.16,5100.0,33.7182,33.7346,33.6936,33.71,5100.0
2009-01-02 13:00:00,41.16,41.16,41.11,41.15,11400.0,33.71,33.71,33.669,33.7018,11400.0
2009-01-02 13:05:00,41.15,41.2,41.12,41.2,10000.0,33.7018,33.7427,33.6772,33.7427,10000.0
2009-01-02 13:10:00,41.19,41.29,41.19,41.2,23600.0,33.7346,33.8165,33.7346,33.7427,23600.0
2009-01-02 13:15:00,41.2,41.22,41.13,41.22,21800.0,33.7427,33.7591,33.6854,33.7591,21800.0
2009-01-02 13:20:00,41.22,41.3,41.21,41.28,9700.0,33.7591,33.8246,33.7509,33.8083,9700.0
2009-01-02 13:25:00,41.28,41.36,41.25,41.34,13800.0,33.8083,33.8738,33.7837,33.8574,13800.0
2009-01-02 13:30:00,41.35,41.46,41.32,41.44,19300.0,33.8656,33.9557,33.841,33.9393,19300.0
2009-01-02 13:35:00,41.45,41.48,41.44,41.44,12500.0,33.9475,33.9721,33.9393,33.9393,12500.0
2009-01-02 13:40:00,41.44,41.49,41.43,41.46,14600.0,33.9393,33.9803,33.9311,33.9557,14600.0
2009-01-02 13:45:00,41.46,41.49,41.46,41.46,12600.0,33.9557,33.9803,33.9557,33.9557,12600.0
2009-01-02 13:50:00,41.47,41.5,41.43,41.43,14900.0,33.9639,33.9884,33.9311,33.9311,14900.0
2009-01-02 13:55:00,41.41,41.46,41.41,41.44,11500.0,33.9147,33.9557,33.9147,33.9393,11500.0
2009-01-02 14:00:00,41.45,41.45,41.36,41.41,10000.0,33.9475,33.9475,33.8738,33.9147,10000.0
2009-01-02 14:05:00,41.41,41.45,41.35,41.41,19000.0,33.9147,33.9475,33.8656,33.9147,19000.0
2009-01-02 14:10:00,41.39,41.5,41.37,41.49,18900.0,33.8984,33.9884,33.882,33.9803,18900.0
2009-01-02 14:15:00,41.49,41.51,41.48,41.51,12400.0,33.9803,33.9966,33.9721,33.9966,12400.0
2009-01-02 14:20:00,41.51,41.64,41.4,41.63,36700.0,33.9966,34.1031,33.9065,34.0949,36700.0
2009-01-02 14:25:00,41.63,41.66,41.57,41.59,14600.0,34.0949,34.1195,34.0458,34.0622,14600.0
2009-01-02 14:30:00,41.6,41.61,41.5,41.5,29800.0,34.0703,34.0785,33.9884,33.9884,29800.0
2009-01-02 14:35:00,41.51,41.55,41.48,41.48,17300.0,33.9966,34.0294,33.9721,33.9721,17300.0
2009-01-02 14:40:00,41.48,41.5,41.44,41.44,16100.0,33.9721,33.9884,33.9393,33.9393,16100.0
2009-01-02 14:45:00,41.43,41.44,41.38,41.39,20500.0,33.9311,33.9393,33.8902,33.8984,20500.0
2009-01-02 14:50:00,41.39,41.4,41.35,41.38,24300.0,33.8984,33.9065,33.8656,33.8902,24300.0
2009-01-02 14:55:00,41.37,41.38,41.31,41.33,28400.0,33.882,33.8902,33.8328,33.8492,28400.0
2009-01-02 15:00:00,41.34,41.46,41.32,41.38,53100.0,33.8574,33.9557,33.841,33.8902,53100.0
2009-01-02 15:05:00,41.37,41.4,41.35,41.35,18300.0,33.882,33.9065,33.8656,33.8656,18300.0
2009-01-02 15:10:00,41.36,41.4,41.34,41.4,29000.0,33.8738,33.9065,33.8574,33.9065,29000.0
2009-01-02 15:15:00,41.38,41.43,41.34,41.36,58100.0,33.8902,33.9311,33.8574,33.8738,58100.0
2009-01-02 15:20:00,41.36,41.41,41.33,41.41,38300.0,33.8738,33.9147,33.8492,33.9147,38300.0
2009-01-02 15:25:00,41.41,41.42,41.34,41.37,40700.0,33.9147,33.9229,33.8574,33.882,40700.0
2009-01-02 15:30:00,41.38,41.4,41.31,41.33,40200.0,33.8902,33.9065,33.8328,33.8492,40200.0
2009-01-02 15:35:00,41.33,41.42,41.33,41.41,60400.0,33.8492,33.9229,33.8492,33.9147,60400.0
2009-01-02 15:40:00,41.41,41.49,41.38,41.4,148300.0,33.9147,33.9803,33.8902,33.9065,148300.0
2009-01-02 15:45:00,41.39,41.43,41.34,41.42,73600.0,33.8984,33.9311,33.8574,33.9229,73600.0
2009-01-02 15:50:00,41.45,41.49,41.4,41.46,153800.0,33.9475,33.9803,33.9065,33.9557,153800.0
2009-01-02 15:55:00,41.45,41.47,41.31,41.35,118500.0,33.9475,33.9639,33.8328,33.8656,118500.0
2009-01-05 09:30:00,41.19,41.19,40.89,40.89,32000.0,33.7346,33.7346,33.4889,33.4889,32000.0
2009-01-05 09:35:00,40.94,41.13,40.73,40.73,30900.0,33.5298,33.6854,33.3578,33.3578,30900.0
2009-01-05 09:40:00,40.69,40.79,40.6,40.65,15600.0,33.3251,33.407,33.2513,33.2923,15600.0
2009-01-05 09:45:00,40.62,40.62,40.53,40.55,17200.0,33.2677,33.2677,33.194,33.2104,17200.0
2009-01-05 09:50:00,40.54,40.6,40.51,40.53,20100.0,33.2022,33.2513,33.1776,33.194,20100.0
2009-01-05 09:55:00,40.52,40.54,40.42,40.47,78800.0,33.1858,33.2022,33.1039,33.1449,78800.0
2009-01-05 10:00:00,40.5,40.61,40.48,40.55,27300.0,33.1694,33.2595,33.1531,33.2104,27300.0
2009-01-05 10:05:00,40.56,40.56,40.41,40.45,38400.0,33.2186,33.2186,33.0957,33.1285,38400.0
2009-01-05 10:10:00,40.44,40.54,40.44,40.47,25800.0,33.1203,33.2022,33.1203,33.1449,25800.0
2009-01-05 10:15:00,40.47,40.5,40.4,40.44,28100.0,33.1449,33.1694,33.0875,33.1203,28100.0
2009-01-05 10:20:00,40.46,40.56,40.44,40.51,22300.0,33.1367,33.2186,33.1203,33.1776,22300.0
2009-01-05 10:25:00,40.51,40.67,40.5,40.64,16200.0,33.1776,33.3087,33.1694,33.2841,16200.0
2009-01-05 10:30:00,40.62,40.72,40.59,40.67,32400.0,33.2677,33.3496,33.2432,33.3087,32400.0
2009-01-05 10:35:00,40.68,40.74,40.67,40.72,16200.0,33.3169,33.366,33.3087,33.3496,16200.0
2009-01-05 10:40:00,40.72,40.75,40.7,40.72,24100.0,33.3496,33.3742,33.3332,33.3496,24100.0
2009-01-05 10:45:00,40.72,40.77,40.7,40.76,31300.0,33.3496,33.3906,33.3332,33.3824,31300.0
2009-01-05 10:50:00,40.74,40.81,40.74,40.76,25000.0,33.366,33.4233,33.366,33.3824,25000.0
2009-01-05 10:55:00,40.76,40.78,40.72,40.77,15000.0,33.3824,33.3988,33.3496,33.3906,15000.0
2009-01-05 11:00:00,40.75,40.81,40.74,40.77,23900.0,33.3742,33.4233,33.366,33.3906,23900.0
2009-01-05 11:05:00,40.78,40.91,40.74,40.88,33100.0,33.3988,33.5052,33.366,33.4807,33100.0
2009-01-05 11:10:00,40.9,40.92,40.87,40.88,56500.0,33.497,33.5134,33.4725,33.4807,56500.0
2009-01-05 11:15:00,40.9,40.92,40.83,40.84,17700.0,33.497,33.5134,33.4397,33.4479,17700.0
2009-01-05 11:20:00,40.86,40.91,40.81,40.85,41800.0,33.4643,33.5052,33.4233,33.4561,41800.0
2009-01-05 11:25:00,40.85,40.93,40.85,40.93,18200.0,33.4561,33.5216,33.4561,33.5216,18200.0
2009-01-05 11:30:00,40.92,41.01,40.89,41.0,21700.0,33.5134,33.5871,33.4889,33.5789,21700.0
2009-01-05 11:35:00,40.98,41.05,40.98,41.05,43800.0,33.5626,33.6199,33.5626,33.6199,43800.0
2009-01-05 11:40:00,41.05,41.05,41.0,41.03,13300.0,33.6199,33.6199,33.5789,33.6035,13300.0
2009-01-05 11:45:00,41.03,41.04,41.0,41.0,15500.0,33.6035,33.6117,33.5789,33.5789,15500.0
2009-01-05 11:50:00,41.02,41.03,40.99,41.02,26700.0,33.5953,33.6035,33.5708,33.5953,26700.0
2009-01-05 11:55:00,41.01,41.03,40.98,41.0,53900.0,33.5871,33.6035,33.5626,33.5789,53900.0
2009-01-05 12:00:00,41.0,41.04,40.98,41.02,4100.0,33.5789,33.6117,33.5626,33.5953,4100.0
2009-01-05 12:05:00,41.01,41.01,40.96,40.99,7900.0,33.5871,33.5871,33.5462,33.5708,7900.0
2009-01-05 12:10:00,40.99,41.05,40.99,41.04,8700.0,33.5708,33.6199,33.5708,33.6117,8700.0
2009-01-05 12:15:00,41.05,41.24,41.04,41.24,6000.0,33.6199,33.7755,33.6117,33.7755,6000.0
2009-01-05 12:20:00,41.23,41.25,41.11,41.12,10400.0,33.7673,33.7837,33.669,33.6772,10400.0
2009-01-05 12:25:00,41.13,41.13,41.04,41.09,9200.0,33.6854,33.6854,33.6117,33.6527,9200.0
2009-01-05 12:30:00,41.06,41.13,41.04,41.05,10400.0,33.6281,33.6854,33.6117,33.6199,10400.0
2009-01-05 12:35:00,41.03,41.03,40.96,41.01,11600.0,33.6035,33.6035,33.5462,33.5871,11600.0
2009-01-05 12:40:00,41.0,41.03,40.98,41.03,13500.0,33.5789,33.6035,33.5626,33.6035,13500.0
2009-01-05 12:45:00,41.03,41.11,41.01,41.04,12400.0,33.6035,33.669,33.5871,33.6117,12400.0
2009-01-05 12:50:00,41.04,41.04,40.95,40.99,14800.0,33.6117,33.6117,33.538,33.5708,14800.0
2009-01-05 12:55:00,41.0,41.02,40.89,41.01,10600.0,33.5789,33.5953,33.4889,33.5871,10600.0
2009-01-05 13:00:00,41.01,41.06,41.0,41.02,8500.0,33.5871,33.6281,33.5789,33.5953,8500.0
2009-01-05 13:05:00,41.03,41.03,40.96,40.98,6000.0,33.6035,33.6035,33.5462,33.5626,6000.0
2009-01-05 13:10:00,40.98,41.02,40.96,41.01,8100.0,33.5626,33.5953,33.5462,33.5871,8100.0
2009-01-05 13:15:00,41.01,41.01,40.92,40.93,10300.0,33.5871,33.5871,33.5134,33.5216,10300.0
2009-01-05 13:20:00,40.92,41.04,40.92,41.02,10500.0,33.5134,33.6117,33.5134,33.5953,10500.0
2009-01-05 13:25:00,41.02,41.03,40.92,40.96,22800.0,33.5953,33.6035,33.5134,33.5462,22800.0
2009-01-05 13:30:00,40.96,41.01,40.96,40.98,16300.0,33.5462,33.5871,33.5462,33.5626,16300.0
2009-01-05 13:35:00,40.99,40.99,40.9,40.96,25100.0,33.5708,33.5708,33.497,33.5462,25100.0
2009-01-05 13:40:00,40.94,41.02,40.9,41.02,26000.0,33.5298,33.5953,33.497,33.5953,26000.0
2009-01-05 13:45:00,41.02,41.07,40.93,41.0,32900.0,33.5953,33.6363,33.5216,33.5789,32900.0
2009-01-05 13:50:00,40.99,41.17,40.99,41.16,27300.0,33.5708,33.7182,33.5708,33.71,27300.0
2009-01-05 13:55:00,41.14,41.19,41.11,41.13,10200.0,33.6936,33.7346,33.669,33.6854,10200.0
2009-01-05 14:00:00,41.15,41.18,41.09,41.13,8000.0,33.7018,33.7264,33.6527,33.6854,8000.0
2009-01-05 14:05:00,41.15,41.18,41.1,41.1,9500.0,33.7018,33.7264,33.6608,33.6608,9500.0
2009-01-05 14:10:00,41.12,41.13,41.08,41.1,13900.0,33.6772,33.6854,33.6445,33.6608,13900.0
2009-01-05 14:15:00,41.1,41.1,41.0,41.0,7400.0,33.6608,33.6608,33.5789,33.5789,7400.0
2009-01-05 14:20:00,41.0,41.03,40.92,40.99,20200.0,33.5789,33.6035,33.5134,33.5708,20200.0
2009-01-05 14:25:00,40.99,41.04,40.94,41.0,26200.0,33.5708,33.6117,33.5298,33.5789,26200.0
2009-01-05 14:30:00,40.98,41.02,40.94,41.02,28400.0,33.5626,33.5953,33.5298,33.5953,28400.0
2009-01-05 14:35:00,41.01,41.07,41.0,41.0,14900.0,33.5871,33.6363,33.5789,33.5789,14900.0
2009-01-05 14:40:00,41.0,41.06,40.95,40.98,12500.0,33.5789,33.6281,33.538,33.5626,12500.0
2009-01-05 14:45:00,40.98,41.0,40.9,40.96,21900.0,33.5626,33.5789,33.497,33.5462,21900.0
2009-01-05 14:50:00,40.96,40.97,40.86,40.89,36100.0,33.5462,33.5544,33.4643,33.4889,36100.0
2009-01-05 14:55:00,40.89,40.95,40.89,40.9,16700.0,33.4889,33.538,33.4889,33.497,16700.0
2009-01-05 15:00:00,40.9,40.99,40.9,40.93,18200.0,33.497,33.5708,33.497,33.5216,18200.0
2009-01-05 15:05:00,40.95,41.02,40.88,40.88,13900.0,33.538,33.5953,33.4807,33.4807,13900.0
2009-01-05 15:10:00,40.89,40.92,40.73,40.74,28300.0,33.4889,33.5134,33.3578,33.366,28300.0
2009-01-05 15:15:00,40.74,40.82,40.7,40.77,20100.0,33.366,33.4315,33.3332,33.3906,20100.0
2009-01-05 15:20:00,40.76,40.81,40.66,40.73,28000.0,33.3824,33.4233,33.3005,33.3578,28000.0
2009-01-05 15:25:00,40.7,40.78,40.67,40.72,32400.0,33.3332,33.3988,33.3087,33.3496,32400.0
2009-01-05 15:30:00,40.71,40.72,40.64,40.67,38200.0,33.3414,33.3496,33.2841,33.3087,38200.0
2009-01-05 15:35:00,40.68,40.76,40.61,40.74,48000.0,33.3169,33.3824,33.2595,33.366,48000.0
2009-01-05 15:40:00,40.74,40.87,40.71,40.75,56500.0,33.366,33.4725,33.3414,33.3742,56500.0
2009-01-05 15:45:00,40.75,40.78,40.65,40.68,43100.0,33.3742,33.3988,33.2923,33.3169,43100.0
2009-01-05 15:50:00,40.7,40.78,40.7,40.74,50100.0,33.3332,33.3988,33.3332,33.366,50100.0
2009-01-05 15:55:00,40.72,40.81,40.68,40.8,89900.0,33.3496,33.4233,33.3169,33.4151,89900.0
2009-01-06 09:30:00,40.26,40.47,39.9,40.0,164500.0,32.9729,33.1449,32.678,32.7599,164500.0
2009-01-06 09:35:00,40.0,40.27,39.95,40.0,95500.0,32.7599,32.9811,32.719,32.7599,95500.0
2009-01-06 09:40:00,39.99,40.0,39.71,39.77,91800.0,32.7518,32.7599,32.5224,32.5716,91800.0
2009-01-06 09:45:00,39.78,39.9,39.76,39.9,97600.0,32.5798,32.678,32.5634,32.678,97600.0
2009-01-06 09:50:00,39.89,39.9,39.84,39.86,73000.0,32.6699,32.678,32.6289,32.6453,73000.0
2009-01-06 09:55:00,39.87,39.96,39.84,39.85,96700.0,32.6535,32.7272,32.6289,32.6371,96700.0
2009-01-06 10:00:00,39.82,39.89,39.7,39.71,68800.0,32.6125,32.6699,32.5142,32.5224,68800.0
2009-01-06 10:05:00,39.7,39.8,39.59,39.66,74800.0,32.5142,32.5961,32.4242,32.4815,74800.0
2009-01-06 10:10:00,39.65,39.67,39.4,39.44,52500.0,32.4733,32.4897,32.2685,32.3013,52500.0
2009-01-06 10:15:00,39.45,39.45,39.16,39.19,87500.0,32.3095,32.3095,32.072,32.0966,87500.0
2009-01-06 10:20:00,39.22,39.28,39.13,39.21,97400.0,32.1211,32.1703,32.0474,32.1129,97400.0
2009-01-06 10:25:00,39.24,39.27,39.0,39.0,68500.0,32.1375,32.1621,31.9409,31.9409,68500.0
2009-01-06 10:30:00,39.02,39.17,38.97,39.0,80500.0,31.9573,32.0802,31.9164,31.9409,80500.0
2009-01-06 10:35:00,38.99,39.03,38.95,38.98,89500.0,31.9328,31.9655,31.9,31.9246,89500.0
2009-01-06 10:40:00,38.99,39.1,38.98,39.1,60700.0,31.9328,32.0228,31.9246,32.0228,60700.0
2009-01-06 10:45:00,39.1,39.1,38.97,38.97,53200.0,32.0228,32.0228,31.9164,31.9164,53200.0
2009-01-06 10:50:00,38.98,39.09,38.89,38.9,53500.0,31.9246,32.0147,31.8509,31.859,53500.0
2009-01-06 10:55:00,38.9,38.9,38.62,38.63,79200.0,31.859,31.859,31.6297,31.6379,79200.0
2009-01-06 11:00:00,38.67,38.7,38.51,38.52,64600.0,31.6707,31.6952,31.5396,31.5478,64600.0
2009-01-06 11:05:00,38.53,38.55,38.37,38.41,75100.0,31.556,31.5724,31.425,31.4577,75100.0
2009-01-06 11:10:00,38.41,38.51,38.41,38.49,43000.0,31.4577,31.5396,31.4577,31.5233,43000.0
2009-01-06 11:15:00,38.5,38.79,38.49,38.79,43700.0,31.5314,31.769,31.5233,31.769,43700.0
2009-01-06 11:20:00,38.78,38.92,38.77,38.89,46800.0,31.7608,31.8754,31.7526,31.8509,46800.0
2009-01-06 11:25:00,38.9,39.0,38.88,38.98,43600.0,31.859,31.9409,31.8427,31.9246,43600.0
2009-01-06 11:30:00,38.99,39.1,38.96,39.05,85200.0,31.9328,32.0228,31.9082,31.9819,85200.0
2009-01-06 11:35:00,39.05,39.06,39.03,39.05,45800.0,31.9819,31.9901,31.9655,31.9819,45800.0
2009-01-06 11:40:00,39.05,39.1,39.04,39.1,63600.0,31.9819,32.0228,31.9737,32.0228,63600.0
2009-01-06 11:45:00,39.12,39.27,39.12,39.21,91900.0,32.0392,32.1621,32.0392,32.1129,91900.0
2009-01-06 11:50:00,39.23,39.26,39.07,39.08,83700.0,32.1293,32.1539,31.9983,32.0065,83700.0
2009-01-06 11:55:00,39.09,39.13,39.04,39.05,27400.0,32.0147,32.0474,31.9737,31.9819,27400.0
2009-01-06 12:00:00,39.05,39.05,38.88,38.89,38100.0,31.9819,31.9819,31.8427,31.8509,38100.0
2009-01-06 12:05:00,38.9,38.92,38.85,38.87,49000.0,31.859,31.8754,31.8181,31.8345,49000.0
2009-01-06 12:10:00,38.87,39.05,38.87,39.03,86300.0,31.8345,31.9819,31.8345,31.9655,86300.0
2009-01-06 12:15:00,39.04,39.12,39.01,39.01,46600.0,31.9737,32.0392,31.9491,31.9491,46600.0
2009-01-06 12:20:00,39.02,39.12,38.96,38.96,34900.0,31.9573,32.0392,31.9082,31.9082,34900.0
2009-01-06 12:25:00,38.96,38.97,38.81,38.81,21800.0,31.9082,31.9164,31.7853,31.7853,21800.0
2009-01-06 12:30:00,38.82,38.95,38.81,38.95,20600.0,31.7935,31.9,31.7853,31.9,20600.0
2009-01-06 12:35:00,38.95,39.08,38.92,39.07,83000.0,31.9,32.0065,31.8754,31.9983,83000.0
2009-01-06 12:40:00,39.06,39.09,39.05,39.07,39200.0,31.9901,32.0147,31.9819,31.9983,39200.0
2009-01-06 12:45:00,39.07,39.09,39.02,39.06,63000.0,31.9983,32.0147,31.9573,31.9901,63000.0
2009-01-06 12:50:00,39.06,39.13,39.05,39.11,34600.0,31.9901,32.0474,31.9819,32.031,34600.0
2009-01-06 12:55:00,39.11,39.11,39.05,39.06,22800.0,32.031,32.031,31.9819,31.9901,22800.0
2009-01-06 13:00:00,39.05,39.07,38.92,38.92,99900.0,31.9819,31.9983,31.8754,31.8754,99900.0
2009-01-06 13:05:00,38.92,38.92,38.8,38.83,18500.0,31.8754,31.8754,31.7771,31.8017,18500.0
2009-01-06 13:10:00,38.82,38.85,38.75,38.75,31800.0,31.7935,31.8181,31.7362,31.7362,31800.0
2009-01-06 13:15:00,38.76,38.76,38.55,38.57,96100.0,31.7444,31.7444,31.5724,31.5888,96100.0
2009-01-06 13:20:00,38.56,38.66,38.54,38.59,54800.0,31.5806,31.6625,31.5642,31.6052,54800.0
2009-01-06 13:25:00,38.59,38.61,38.53,38.6,17700.0,31.6052,31.6215,31.556,31.6133,17700.0
2009-01-06 13:30:00,38.6,38.63,38.56,38.61,29200.0,31.6133,31.6379,31.5806,31.6215,29200.0
2009-01-06 13:35:00,38.62,38.65,38.56,38.6,54800.0,31.6297,31.6543,31.5806,31.6133,54800.0
2009-01-06 13:40:00,38.6,38.68,38.58,38.67,39800.0,31.6133,31.6789,31.597,31.6707,39800.0
2009-01-06 13:45:00,38.67,38.71,38.61,38.69,37300.0,31.6707,31.7034,31.6215,31.6871,37300.0
2009-01-06 13:50:00,38.69,38.76,38.68,38.73,56300.0,31.6871,31.7444,31.6789,31.7198,56300.0
2009-01-06 13:55:00,38.72,38.73,38.66,38.67,45300.0,31.7116,31.7198,31.6625,31.6707,45300.0
2009-01-06 14:00:00,38.67,38.67,38.51,38.51,123100.0,31.6707,31.6707,31.5396,31.5396,123100.0
2009-01-06 14:05:00,38.52,38.64,38.48,38.64,38500.0,31.5478,31.6461,31.5151,31.6461,38500.0
2009-01-06 14:10:00,38.65,38.9,38.6,38.89,89600.0,31.6543,31.859,31.6133,31.8509,89600.0
2009-01-06 14:15:00,38.89,39.04,38.85,38.85,258400.0,31.8509,31.9737,31.8181,31.8181,258400.0
2009-01-06 14:20:00,38.86,38.92,38.84,38.84,38800.0,31.8263,31.8754,31.8099,31.8099,38800.0
2009-01-06 14:25:00,38.84,38.94,38.82,38.93,34600.0,31.8099,31.8918,31.7935,31.8836,34600.0
2009-01-06 14:30:00,38.94,39.02,38.85,38.85,75700.0,31.8918,31.9573,31.8181,31.8181,75700.0
2009-01-06 14:35:00,38.86,38.92,38.85,38.85,27200.0,31.8263,31.8754,31.8181,31.8181,27200.0
2009-01-06 14:40:00,38.86,38.88,38.8,38.85,54300.0,31.8263,31.8427,31.7771,31.8181,54300.0
2009-01-06 14:45:00,38.85,38.93,38.85,38.88,26900.0,31.8181,31.8836,31.8181,31.8427,26900.0
2009-01-06 14:50:00,38.88,38.92,38.8,38.92,38800.0,31.8427,31.8754,31.7771,31.8754,38800.0
2009-01-06 14:55:00,38.9,38.91,38.85,38.9,27300.0,31.859,31.8672,31.8181,31.859,27300.0
2009-01-06 15:00:00,38.9,38.9,38.8,38.81,46800.0,31.859,31.859,31.7771,31.7853,46800.0
2009-01-06 15:05:00,38.81,38.84,38.78,38.83,61600.0,31.7853,31.8099,31.7608,31.8017,61600.0
2009-01-06 15:10:00,38.83,38.83,38.74,38.78,94400.0,31.8017,31.8017,31.728,31.7608,94400.0
2009-01-06 15:15:00,38.78,38.84,38.72,38.78,75100.0,31.7608,31.8099,31.7116,31.7608,75100.0
2009-01-06 15:20:00,38.78,38.79,38.66,38.67,58600.0,31.7608,31.769,31.6625,31.6707,58600.0
2009-01-06 15:25:00,38.65,38.72,38.59,38.61,66200.0,31.6543,31.7116,31.6052,31.6215,66200.0
2009-01-06 15:30:00,38.61,38.72,38.56,38.57,100900.0,31.6215,31.7116,31.5806,31.5888,100900.0
2009-01-06 15:35:00,38.58,38.65,38.5,38.6,81200.0,31.597,31.6543,31.5314,31.6133,81200.0
2009-01-06 15:40:00,38.6,38.74,38.6,38.7,65200.0,31.6133,31.728,31.6133,31.6952,65200.0
2009-01-06 15:45:00,38.7,38.71,38.59,38.63,94200.0,31.6952,31.7034,31.6052,31.6379,94200.0
2009-01-06 15:50:00,38.65,38.68,38.58,38.64,79200.0,31.6543,31.6789,31.597,31.6461,79200.0
2009-01-06 15:55:00,38.64,38.74,38.64,38.72,96100.0,31.6461,31.728,31.6461,31.7116,96100.0
2009-01-07 09:30:00,38.31,38.59,38.0,38.14,61600.0,31.3758,31.6052,31.1219,31.2366,61600.0
2009-01-07 09:35:00,38.16,38.32,38.0,38.09,37100.0,31.253,31.384,31.1219,31.1957,37100.0
2009-01-07 09:40:00,38.06,38.29,38.06,38.26,54600.0,31.1711,31.3595,31.1711,31.3349,54600.0
2009-01-07 09:45:00,38.27,38.36,38.19,38.25,92900.0,31.3431,31.4168,31.2776,31.3267,92900.0
2009-01-07 09:50:00,38.26,38.4,38.26,38.35,94400.0,31.3349,31.4495,31.3349,31.4086,94400.0
2009-01-07 09:55:00,38.35,38.35,38.25,38.31,51700.0,31.4086,31.4086,31.3267,31.3758,51700.0
2009-01-07 10:00:00,38.31,38.43,38.14,38.23,56000.0,31.3758,31.4741,31.2366,31.3103,56000.0
2009-01-07 10:05:00,38.22,38.44,38.18,38.43,44700.0,31.3021,31.4823,31.2694,31.4741,44700.0
2009-01-07 10:10:00,38.43,38.62,38.42,38.48,43600.0,31.4741,31.6297,31.4659,31.5151,43600.0
2009-01-07 10:15:00,38.46,38.46,38.3,38.33,39700.0,31.4987,31.4987,31.3676,31.3922,39700.0
2009-01-07 10:20:00,38.31,38.39,38.26,38.35,22600.0,31.3758,31.4414,31.3349,31.4086,22600.0
2009-01-07 10:25:00,38.35,38.38,38.23,38.3,23300.0,31.4086,31.4332,31.3103,31.3676,23300.0
2009-01-07 10:30:00,38.29,38.31,38.24,38.27,29500.0,31.3595,31.3758,31.3185,31.3431,29500.0
2009-01-07 10:35:00,38.29,38.29,38.13,38.13,38700.0,31.3595,31.3595,31.2284,31.2284,38700.0
2009-01-07 10:40:00,38.15,38.3,38.14,38.29,37600.0,31.2448,31.3676,31.2366,31.3595,37600.0
2009-01-07 10:45:00,38.3,38.32,38.24,38.29,37100.0,31.3676,31.384,31.3185,31.3595,37100.0
2009-01-07 10:50:00,38.28,38.28,38.17,38.21,33100.0,31.3513,31.3513,31.2612,31.2939,33100.0
2009-01-07 10:55:00,38.19,38.31,38.17,38.27,9700.0,31.2776,31.3758,31.2612,31.3431,9700.0
2009-01-07 11:00:00,38.26,38.3,38.24,38.28,18300.0,31.3349,31.3676,31.3185,31.3513,18300.0
2009-01-07 11:05:00,38.29,38.3,38.23,38.24,23200.0,31.3595,31.3676,31.3103,31.3185,23200.0
2009-01-07 11:10:00,38.24,38.3,38.22,38.29,29900.0,31.3185,31.3676,31.3021,31.3595,29900.0
2009-01-07 11:15:00,38.28,38.3,38.25,38.28,20900.0,31.3513,31.3676,31.3267,31.3513,20900.0
2009-01-07 11:20:00,38.27,38.33,38.25,38.32,42900.0,31.3431,31.3922,31.3267,31.384,42900.0
2009-01-07 11:25:00,38.33,38.34,38.28,38.32,33300.0,31.3922,31.4004,31.3513,31.384,33300.0
2009-01-07 11:30:00,38.31,38.33,38.28,38.31,41300.0,31.3758,31.3922,31.3513,31.3758,41300.0
2009-01-07 11:35:00,38.31,38.38,38.29,38.36,44800.0,31.3758,31.4332,31.3595,31.4168,44800.0
2009-01-07 11:40:00,38.36,38.53,38.33,38.43,16400.0,31.4168,31.556,31.3922,31.4741,16400.0
2009-01-07 11:45:00,38.43,38.56,38.43,38.55,31000.0,31.4741,31.5806,31.4741,31.5724,31000.0
2009-01-07 11:50:00,38.54,38.58,38.51,38.55,24600.0,31.5642,31.597,31.5396,31.5724,24600.0
2009-01-07 11:55:00,38.56,38.64,38.54,38.64,26100.0,31.5806,31.6461,31.5642,31.6461,26100.0
2009-01-07 12:00:00,38.63,38.66,38.6,38.62,34900.0,31.6379,31.6625,31.6133,31.6297,34900.0
2009-01-07 12:05:00,38.61,38.64,38.6,38.64,15000.0,31.6215,31.6461,31.6133,31.6461,15000.0
2009-01-07 12:10:00,38.64,38.65,38.61,38.65,10600.0,31.6461,31.6543,31.6215,31.6543,10600.0
2009-01-07 12:15:00,38.64,38.69,38.61,38.61,13500.0,31.6461,31.6871,31.6215,31.6215,13500.0
2009-01-07 12:20:00,38.65,38.65,38.53,38.53,22900.0,31.6543,31.6543,31.556,31.556,22900.0
2009-01-07 12:25:00,38.54,38.56,38.45,38.52,22900.0,31.5642,31.5806,31.4905,31.5478,22900.0
2009-01-07 12:30:00,38.55,38.55,38.5,38.5,9700.0,31.5724,31.5724,31.5314,31.5314,9700.0
2009-01-07 12:35:00,38.51,38.6,38.5,38.6,10500.0,31.5396,31.6133,31.5314,31.6133,10500.0
2009-01-07 12:40:00,38.61,38.61,38.54,38.55,17300.0,31.6215,31.6215,31.5642,31.5724,17300.0
2009-01-07 12:45:00,38.52,38.58,38.51,38.56,31800.0,31.5478,31.597,31.5396,31.5806,31800.0
2009-01-07 12:50:00,38.56,38.58,38.54,38.55,22600.0,31.5806,31.597,31.5642,31.5724,22600.0
2009-01-07 12:55:00,38.58,38.63,38.57,38.6,47400.0,31.597,31.6379,31.5888,31.6133,47400.0
2009-01-07 13:00:00,38.6,38.73,38.55,38.73,24400.0,31.6133,31.7198,31.5724,31.7198,24400.0
2009-01-07 13:05:00,38.72,38.85,38.72,38.83,47000.0,31.7116,31.8181,31.7116,31.8017,47000.0
2009-01-07 13:10:00,38.83,38.89,38.81,38.83,19000.0,31.8017,31.8509,31.7853,31.8017,19000.0
2009-01-07 13:15:00,38.83,38.88,38.78,38.79,24600.0,31.8017,31.8427,31.7608,31.769,24600.0
2009-01-07 13:20:00,38.79,38.79,38.68,38.68,31100.0,31.769,31.769,31.6789,31.6789,31100.0
2009-01-07 13:25:00,38.69,38.79,38.69,38.76,15000.0,31.6871,31.769,31.6871,31.7444,15000.0
2009-01-07 13:30:00,38.77,38.9,38.76,38.81,20200.0,31.7526,31.859,31.7444,31.7853,20200.0
2009-01-07 13:35:00,38.8,38.82,38.74,38.76,9300.0,31.7771,31.7935,31.728,31.7444,9300.0
2009-01-07 13:40:00,38.75,38.75,38.63,38.63,25200.0,31.7362,31.7362,31.6379,31.6379,25200.0
2009-01-07 13:45:00,38.65,38.66,38.6,38.64,14600.0,31.6543,31.6625,31.6133,31.6461,14600.0
2009-01-07 13:50:00,38.64,38.66,38.61,38.65,13900.0,31.6461,31.6625,31.6215,31.6543,13900.0
2009-01-07 13:55:00,38.66,38.69,38.6,38.6,33300.0,31.6625,31.6871,31.6133,31.6133,33300.0
2009-01-07 14:00:00,38.59,38.66,38.57,38.58,11000.0,31.6052,31.6625,31.5888,31.597,11000.0
2009-01-07 14:05:00,38.6,38.75,38.6,38.72,28400.0,31.6133,31.7362,31.6133,31.7116,28400.0
2009-01-07 14:10:00,38.72,38.76,38.69,38.74,66400.0,31.7116,31.7444,31.6871,31.728,66400.0
2009-01-07 14:15:00,38.74,38.77,38.67,38.72,21300.0,31.728,31.7526,31.6707,31.7116,21300.0
2009-01-07 14:20:00,38.71,38.75,38.67,38.74,40200.0,31.7034,31.7362,31.6707,31.728,40200.0
2009-01-07 14:25:00,38.72,38.73,38.7,38.7,18100.0,31.7116,31.7198,31.6952,31.6952,18100.0
2009-01-07 14:30:00,38.7,38.73,38.6,38.63,40900.0,31.6952,31.7198,31.6133,31.6379,40900.0
2009-01-07 14:35:00,38.64,38.66,38.51,38.54,21900.0,31.6461,31.6625,31.5396,31.5642,21900.0
2009-01-07 14:40:00,38.54,38.54,38.46,38.47,30300.0,31.5642,31.5642,31.4987,31.5069,30300.0
2009-01-07 14:45:00,38.49,38.53,38.4,38.4,24900.0,31.5233,31.556,31.4495,31.4495,24900.0
2009-01-07 14:50:00,38.43,38.47,38.4,38.43,27300.0,31.4741,31.5069,31.4495,31.4741,27300.0
2009-01-07 14:55:00,38.44,38.5,38.4,38.48,17200.0,31.4823,31.5314,31.4495,31.5151,17200.0
2009-01-07 15:00:00,38.48,38.48,38.38,38.4,31200.0,31.5151,31.5151,31.4332,31.4495,31200.0
2009-01-07 15:05:00,38.4,38.4,38.31,38.33,25500.0,31.4495,31.4495,31.3758,31.3922,25500.0
2009-01-07 15:10:00,38.33,38.37,38.31,38.37,22100.0,31.3922,31.425,31.3758,31.425,22100.0
2009-01-07 15:15:00,38.37,38.38,38.3,38.37,31700.0,31.425,31.4332,31.3676,31.425,31700.0
2009-01-07 15:20:00,38.38,38.42,38.3,38.36,22900.0,31.4332,31.4659,31.3676,31.4168,22900.0
2009-01-07 15:25:00,38.36,38.39,38.27,38.35,30800.0,31.4168,31.4414,31.3431,31.4086,30800.0
2009-01-07 15:30:00,38.34,38.38,38.32,38.34,26000.0,31.4004,31.4332,31.384,31.4004,26000.0
2009-01-07 15:35:00,38.34,38.36,38.25,38.27,49700.0,31.4004,31.4168,31.3267,31.3431,49700.0
2009-01-07 15:40:00,38.26,38.3,38.26,38.27,18500.0,31.3349,31.3676,31.3349,31.3431,18500.0
2009-01-07 15:45:00,38.28,38.3,38.22,38.23,25600.0,31.3513,31.3676,31.3021,31.3103,25600.0
2009-01-07 15:50:00,38.22,38.34,38.21,38.33,40400.0,31.3021,31.4004,31.2939,31.3922,40400.0
2009-01-07 15:55:00,38.32,38.46,38.29,38.42,50300.0,31.384,31.4987,31.3595,31.4659,50300.0
2009-01-08 09:30:00,38.18,38.41,38.08,38.4,16400.0,31.2694,31.4577,31.1875,31.4495,16400.0
2009-01-08 09:35:00,38.41,38.41,37.77,37.83,23800.0,31.4577,31.4577,30.9336,30.9827,23800.0
2009-01-08 09:40:00,37.83,37.84,37.56,37.65,55500.0,30.9827,30.9909,30.7616,30.8353,55500.0
2009-01-08 09:45:00,37.61,37.64,37.56,37.59,25300.0,30.8025,30.8271,30.7616,30.7862,25300.0
2009-01-08 09:50:00,37.57,37.6,37.25,37.25,56500.0,30.7698,30.7943,30.5077,30.5077,56500.0
2009-01-08 09:55:00,37.28,37.3,37.05,37.07,54800.0,30.5323,30.5486,30.3439,30.3603,54800.0
2009-01-08 10:00:00,37.09,37.24,37.07,37.22,49100.0,30.3767,30.4995,30.3603,30.4831,49100.0
2009-01-08 10:05:00,37.25,37.36,37.2,37.31,23900.0,30.5077,30.5978,30.4667,30.5568,23900.0
2009-01-08 10:10:00,37.32,37.36,37.21,37.21,36200.0,30.565,30.5978,30.4749,30.4749,36200.0
2009-01-08 10:15:00,37.22,37.23,37.01,37.03,75100.0,30.4831,30.4913,30.3111,30.3275,75100.0
2009-01-08 10:20:00,37.01,37.11,36.96,37.0,62500.0,30.3111,30.393,30.2702,30.3029,62500.0
2009-01-08 10:25:00,37.0,37.36,36.99,37.31,39600.0,30.3029,30.5978,30.2948,30.5568,39600.0
2009-01-08 10:30:00,37.31,37.45,37.3,37.44,14900.0,30.5568,30.6715,30.5486,30.6633,14900.0
2009-01-08 10:35:00,37.45,37.62,37.44,37.62,36400.0,30.6715,30.8107,30.6633,30.8107,36400.0
2009-01-08 10:40:00,37.62,37.8,37.62,37.71,50000.0,30.8107,30.9581,30.8107,30.8844,50000.0
2009-01-08 10:45:00,37.71,37.74,37.62,37.71,21200.0,30.8844,30.909,30.8107,30.8844,21200.0
2009-01-08 10:50:00,37.71,37.8,37.65,37.65,24900.0,30.8844,30.9581,30.8353,30.8353,24900.0
2009-01-08 10:55:00,37.65,37.68,37.56,37.67,12700.0,30.8353,30.8599,30.7616,30.8517,12700.0
2009-01-08 11:00:00,37.67,37.78,37.63,37.75,55700.0,30.8517,30.9418,30.8189,30.9172,55700.0
2009-01-08 11:05:00,37.76,37.84,37.69,37.7,11600.0,30.9254,30.9909,30.8681,30.8762,11600.0
2009-01-08 11:10:00,37.69,37.78,37.66,37.76,14800.0,30.8681,30.9418,30.8435,30.9254,14800.0
2009-01-08 11:15:00,37.78,37.79,37.74,37.79,9300.0,30.9418,30.95,30.909,30.95,9300.0
2009-01-08 11:20:00,37.79,37.84,37.73,37.74,20400.0,30.95,30.9909,30.9008,30.909,20400.0
2009-01-08 11:25:00,37.74,37.75,37.66,37.67,15100.0,30.909,30.9172,30.8435,30.8517,15100.0
2009-01-08 11:30:00,37.67,37.71,37.63,37.7,26400.0,30.8517,30.8844,30.8189,30.8762,26400.0
2009-01-08 11:35:00,37.67,37.78,37.67,37.75,7300.0,30.8517,30.9418,30.8517,30.9172,7300.0
2009-01-08 11:40:00,37.76,37.78,37.67,37.78,14700.0,30.9254,30.9418,30.8517,30.9418,14700.0
2009-01-08 11:45:00,37.79,37.86,37.75,37.83,8900.0,30.95,31.0073,30.9172,30.9827,8900.0
2009-01-08 11:50:00,37.84,37.84,37.76,37.78,7400.0,30.9909,30.9909,30.9254,30.9418,7400.0
2009-01-08 11:55:00,37.81,37.85,37.75,37.84,9300.0,30.9663,30.9991,30.9172,30.9909,9300.0
2009-01-08 12:00:00,37.84,37.92,37.82,37.86,8700.0,30.9909,31.0564,30.9745,31.0073,8700.0
2009-01-08 12:05:00,37.85,37.95,37.85,37.94,18400.0,30.9991,31.081,30.9991,31.0728,18400.0
2009-01-08 12:10:00,37.95,38.08,37.95,38.06,22600.0,31.081,31.1875,31.081,31.1711,22600.0
2009-01-08 12:15:00,38.06,38.06,38.0,38.0,5600.0,31.1711,31.1711,31.1219,31.1219,5600.0
2009-01-08 12:20:00,38.01,38.04,38.0,38.0,24900.0,31.1301,31.1547,31.1219,31.1219,24900.0
2009-01-08 12:25:00,37.99,38.04,37.97,38.04,14400.0,31.1138,31.1547,31.0974,31.1547,14400.0
2009-01-08 12:30:00,38.05,38.07,38.0,38.0,14100.0,31.1629,31.1793,31.1219,31.1219,14100.0
2009-01-08 12:35:00,38.01,38.09,38.01,38.04,13500.0,31.1301,31.1957,31.1301,31.1547,13500.0
2009-01-08 12:40:00,38.05,38.1,38.01,38.08,8700.0,31.1629,31.2038,31.1301,31.1875,8700.0
2009-01-08 12:45:00,38.09,38.15,38.06,38.11,37000.0,31.1957,31.2448,31.1711,31.212,37000.0
2009-01-08 12:50:00,38.12,38.21,38.12,38.13,35000.0,31.2202,31.2939,31.2202,31.2284,35000.0
2009-01-08 12:55:00,38.1,38.14,37.99,38.01,16800.0,31.2038,31.2366,31.1138,31.1301,16800.0
2009-01-08 13:00:00,38.01,38.06,37.99,38.04,12300.0,31.1301,31.1711,31.1138,31.1547,12300.0
2009-01-08 13:05:00,38.05,38.07,37.91,37.94,19900.0,31.1629,31.1793,31.0482,31.0728,19900.0
2009-01-08 13:10:00,37.94,37.97,37.88,37.89,11000.0,31.0728,31.0974,31.0237,31.0319,11000.0
2009-01-08 13:15:00,37.9,37.94,37.88,37.9,14500.0,31.04,31.0728,31.0237,31.04,14500.0
2009-01-08 13:20:00,37.9,38.02,37.9,38.0,12600.0,31.04,31.1383,31.04,31.1219,12600.0
2009-01-08 13:25:00,38.0,38.03,37.95,37.98,12000.0,31.1219,31.1465,31.081,31.1056,12000.0
2009-01-08 13:30:00,37.98,38.05,37.95,38.02,11800.0,31.1056,31.1629,31.081,31.1383,11800.0
2009-01-08 13:35:00,38.02,38.04,37.97,38.0,11000.0,31.1383,31.1547,31.0974,31.1219,11000.0
2009-01-08 13:40:00,38.01,38.02,37.97,38.0,10300.0,31.1301,31.1383,31.0974,31.1219,10300.0
2009-01-08 13:45:00,38.0,38.09,38.0,38.05,14500.0,31.1219,31.1957,31.1219,31.1629,14500.0
2009-01-08 13:50:00,38.05,38.07,38.03,38.05,13100.0,31.1629,31.1793,31.1465,31.1629,13100.0
2009-01-08 13:55:00,38.03,38.09,38.0,38.08,23900.0,31.1465,31.1957,31.1219,31.1875,23900.0
2009-01-08 14:00:00,38.07,38.08,38.0,38.0,12400.0,31.1793,31.1875,31.1219,31.1219,12400.0
2009-01-08 14:05:00,38.02,38.15,38.0,38.12,30600.0,31.1383,31.2448,31.1219,31.2202,30600.0
2009-01-08 14:10:00,38.12,38.16,38.04,38.14,43200.0,31.2202,31.253,31.1547,31.2366,43200.0
2009-01-08 14:15:00,38.13,38.26,38.09,38.13,77100.0,31.2284,31.3349,31.1957,31.2284,77100.0
2009-01-08 14:20:00,38.15,38.21,38.13,38.18,26400.0,31.2448,31.2939,31.2284,31.2694,26400.0
2009-01-08 14:25:00,38.18,38.22,38.18,38.2,29700.0,31.2694,31.3021,31.2694,31.2857,29700.0
2009-01-08 14:30:00,38.2,38.22,38.19,38.22,34000.0,31.2857,31.3021,31.2776,31.3021,34000.0
2009-01-08 14:35:00,38.21,38.28,38.21,38.28,20300.0,31.2939,31.3513,31.2939,31.3513,20300.0
2009-01-08 14:40:00,38.27,38.4,38.25,38.39,32400.0,31.3431,31.4495,31.3267,31.4414,32400.0
2009-01-08 14:45:00,38.4,38.46,38.36,38.4,33200.0,31.4495,31.4987,31.4168,31.4495,33200.0
2009-01-08 14:50:00,38.4,38.48,38.4,38.45,28200.0,31.4495,31.5151,31.4495,31.4905,28200.0
2009-01-08 14:55:00,38.44,38.51,38.42,38.48,50700.0,31.4823,31.5396,31.4659,31.5151,50700.0
2009-01-08 15:00:00,38.49,38.58,38.47,38.53,58000.0,31.5233,31.597,31.5069,31.556,58000.0
2009-01-08 15:05:00,38.52,38.53,38.43,38.47,44800.0,31.5478,31.556,31.4741,31.5069,44800.0
2009-01-08 15:10:00,38.46,38.55,38.43,38.46,36900.0,31.4987,31.5724,31.4741,31.4987,36900.0
2009-01-08 15:15:00,38.45,38.55,38.44,38.48,43800.0,31.4905,31.5724,31.4823,31.5151,43800.0
2009-01-08 15:20:00,38.45,38.53,38.36,38.45,54400.0,31.4905,31.556,31.4168,31.4905,54400.0
2009-01-08 15:25:00,38.45,38.61,38.45,38.59,57100.0,31.4905,31.6215,31.4905,31.6052,57100.0
2009-01-08 15:30:00,38.6,38.66,38.5,38.56,84500.0,31.6133,31.6625,31.5314,31.5806,84500.0
2009-01-08 15:35:00,38.57,38.57,38.42,38.43,102000.0,31.5888,31.5888,31.4659,31.4741,102000.0
2009-01-08 15:40:00,38.44,38.56,38.43,38.54,129800.0,31.4823,31.5806,31.4741,31.5642,129800.0
2009-01-08 15:45:00,38.54,38.64,38.5,38.62,124400.0,31.5642,31.6461,31.5314,31.6297,124400.0
2009-01-08 15:50:00,38.63,38.64,38.48,38.49,111900.0,31.6379,31.6461,31.5151,31.5233,111900.0
2009-01-08 15:55:00,38.49,38.6,38.49,38.6,181200.0,31.5233,31.6133,31.5233,31.6133,181200.0
2009-01-09 09:30:00,40.39,41.51,40.05,41.49,412900.0,33.0794,33.9966,32.8009,33.9803,412900.0
2009-01-09 09:35:00,41.49,42.16,41.36,41.7,518400.0,33.9803,34.529,33.8738,34.1522,518400.0
2009-01-09 09:40:00,41.7,42.29,41.5,41.54,346200.0,34.1522,34.6355,33.9884,34.0212,346200.0
2009-01-09 09:45:00,41.6,41.76,41.22,41.58,339500.0,34.0703,34.2014,33.7591,34.054,339500.0
2009-01-09 09:50:00,41.57,41.6,40.99,41.02,230000.0,34.0458,34.0703,33.5708,33.5953,230000.0
2009-01-09 09:55:00,41.04,41.12,40.74,40.75,299300.0,33.6117,33.6772,33.366,33.3742,299300.0
2009-01-09 10:00:00,40.74,41.2,40.67,41.15,145300.0,33.366,33.7427,33.3087,33.7018,145300.0
2009-01-09 10:05:00,41.15,41.18,40.93,40.95,91500.0,33.7018,33.7264,33.5216,33.538,91500.0
2009-01-09 10:10:00,40.95,41.0,40.8,40.94,85900.0,33.538,33.5789,33.4151,33.5298,85900.0
2009-01-09 10:15:00,40.92,40.99,40.79,40.92,71700.0,33.5134,33.5708,33.407,33.5134,71700.0
2009-01-09 10:20:00,40.9,41.13,40.9,41.11,116300.0,33.497,33.6854,33.497,33.669,116300.0
2009-01-09 10:25:00,41.12,41.32,41.04,41.16,145400.0,33.6772,33.841,33.6117,33.71,145400.0
2009-01-09 10:30:00,41.16,41.25,41.03,41.23,100800.0,33.71,33.7837,33.6035,33.7673,100800.0
2009-01-09 10:35:00,41.22,41.22,41.06,41.09,79000.0,33.7591,33.7591,33.6281,33.6527,79000.0
2009-01-09 10:40:00,41.08,41.09,40.98,40.99,126200.0,33.6445,33.6527,33.5626,33.5708,126200.0
2009-01-09 10:45:00,41.0,41.15,40.98,41.02,117500.0,33.5789,33.7018,33.5626,33.5953,117500.0
2009-01-09 10:50:00,41.01,41.09,40.88,41.01,89300.0,33.5871,33.6527,33.4807,33.5871,89300.0
2009-01-09 10:55:00,41.0,41.02,40.79,40.84,87900.0,33.5789,33.5953,33.407,33.4479,87900.0
2009-01-09 11:00:00,40.83,40.99,40.73,40.97,83400.0,33.4397,33.5708,33.3578,33.5544,83400.0
2009-01-09 11:05:00,40.97,41.0,40.9,40.96,45600.0,33.5544,33.5789,33.497,33.5462,45600.0
2009-01-09 11:10:00,40.96,41.0,40.6,40.61,61200.0,33.5462,33.5789,33.2513,33.2595,61200.0
2009-01-09 11:15:00,40.63,40.66,40.48,40.52,45400.0,33.2759,33.3005,33.1531,33.1858,45400.0
2009-01-09 11:20:00,40.54,40.84,40.53,40.8,60300.0,33.2022,33.4479,33.194,33.4151,60300.0
2009-01-09 11:25:00,40.8,40.97,40.77,40.91,137700.0,33.4151,33.5544,33.3906,33.5052,137700.0
2009-01-09 11:30:00,40.91,40.99,40.88,40.88,85100.0,33.5052,33.5708,33.4807,33.4807,85100.0
2009-01-09 11:35:00,40.87,40.95,40.81,40.93,55000.0,33.4725,33.538,33.4233,33.5216,55000.0
2009-01-09 11:40:00,40.94,40.94,40.64,40.7,65000.0,33.5298,33.5298,33.2841,33.3332,65000.0
2009-01-09 11:45:00,40.71,40.85,40.7,40.83,73300.0,33.3414,33.4561,33.3332,33.4397,73300.0
2009-01-09 11:50:00,40.82,40.92,40.79,40.82,45000.0,33.4315,33.5134,33.407,33.4315,45000.0
2009-01-09 11:55:00,40.83,40.92,40.79,40.84,31800.0,33.4397,33.5134,33.407,33.4479,31800.0
2009-01-09 12:00:00,40.84,40.87,40.82,40.84,58200.0,33.4479,33.4725,33.4315,33.4479,58200.0
2009-01-09 12:05:00,40.85,40.9,40.72,40.75,60700.0,33.4561,33.497,33.3496,33.3742,60700.0
2009-01-09 12:10:00,40.75,40.76,40.6,40.66,34400.0,33.3742,33.3824,33.2513,33.3005,34400.0
2009-01-09 12:15:00,40.67,40.82,40.65,40.76,87700.0,33.3087,33.4315,33.2923,33.3824,87700.0
2009-01-09 12:20:00,40.76,40.84,40.72,40.84,45700.0,33.3824,33.4479,33.3496,33.4479,45700.0
2009-01-09 12:25:00,40.84,40.89,40.79,40.8,30300.0,33.4479,33.4889,33.407,33.4151,30300.0
2009-01-09 12:30:00,40.79,40.97,40.79,40.93,43100.0,33.407,33.5544,33.407,33.5216,43100.0
2009-01-09 12:35:00,40.92,40.95,40.79,40.8,39500.0,33.5134,33.538,33.407,33.4151,39500.0
2009-01-09 12:40:00,40.8,40.84,40.72,40.75,44800.0,33.4151,33.4479,33.3496,33.3742,44800.0
2009-01-09 12:45:00,40.75,40.84,40.74,40.8,35800.0,33.3742,33.4479,33.366,33.4151,35800.0
2009-01-09 12:50:00,40.8,40.87,40.8,40.85,22100.0,33.4151,33.4725,33.4151,33.4561,22100.0
2009-01-09 12:55:00,40.84,40.85,40.8,40.84,26800.0,33.4479,33.4561,33.4151,33.4479,26800.0
2009-01-09 13:00:00,40.84,40.86,40.8,40.84,59200.0,33.4479,33.4643,33.4151,33.4479,59200.0
2009-01-09 13:05:00,40.82,40.85,40.72,40.76,83800.0,33.4315,33.4561,33.3496,33.3824,83800.0
2009-01-09 13:10:00,40.77,40.77,40.62,40.66,37900.0,33.3906,33.3906,33.2677,33.3005,37900.0
2009-01-09 13:15:00,40.66,40.77,40.65,40.75,49100.0,33.3005,33.3906,33.2923,33.3742,49100.0
2009-01-09 13:20:00,40.76,40.8,40.7,40.79,24900.0,33.3824,33.4151,33.3332,33.407,24900.0
2009-01-09 13:25:00,40.8,40.84,40.77,40.81,16500.0,33.4151,33.4479,33.3906,33.4233,16500.0
2009-01-09 13:30:00,40.82,40.82,40.77,40.82,17400.0,33.4315,33.4315,33.3906,33.4315,17400.0
2009-01-09 13:35:00,40.83,40.93,40.82,40.83,21300.0,33.4397,33.5216,33.4315,33.4397,21300.0
2009-01-09 13:40:00,40.83,40.9,40.81,40.82,15500.0,33.4397,33.497,33.4233,33.4315,15500.0
2009-01-09 13:45:00,40.81,40.89,40.81,40.89,15900.0,33.4233,33.4889,33.4233,33.4889,15900.0
2009-01-09 13:50:00,40.9,40.9,40.78,40.78,28100.0,33.497,33.497,33.3988,33.3988,28100.0
2009-01-09 13:55:00,40.79,40.81,40.77,40.8,37900.0,33.407,33.4233,33.3906,33.4151,37900.0
2009-01-09 14:00:00,40.8,40.91,40.79,40.9,14600.0,33.4151,33.5052,33.407,33.497,14600.0
2009-01-09 14:05:00,40.9,40.96,40.9,40.93,23800.0,33.497,33.5462,33.497,33.5216,23800.0
2009-01-09 14:10:00,40.91,40.94,40.87,40.92,17100.0,33.5052,33.5298,33.4725,33.5134,17100.0
2009-01-09 14:15:00,40.94,41.03,40.92,40.97,35900.0,33.5298,33.6035,33.5134,33.5544,35900.0
2009-01-09 14:20:00,40.97,40.99,40.93,40.94,21600.0,33.5544,33.5708,33.5216,33.5298,21600.0
2009-01-09 14:25:00,40.94,41.02,40.93,41.01,51700.0,33.5298,33.5953,33.5216,33.5871,51700.0
2009-01-09 14:30:00,41.0,41.14,40.99,41.14,40100.0,33.5789,33.6936,33.5708,33.6936,40100.0
2009-01-09 14:35:00,41.11,41.14,41.07,41.1,26600.0,33.669,33.6936,33.6363,33.6608,26600.0
2009-01-09 14:40:00,41.08,41.08,40.95,40.99,40400.0,33.6445,33.6445,33.538,33.5708,40400.0
2009-01-09 14:45:00,41.0,41.19,41.0,41.09,30000.0,33.5789,33.7346,33.5789,33.6527,30000.0
2009-01-09 14:50:00,41.07,41.23,41.06,41.23,47700.0,33.6363,33.7673,33.6281,33.7673,47700.0
2009-01-09 14:55:00,41.22,41.25,41.12,41.15,23600.0,33.7591,33.7837,33.6772,33.7018,23600.0
2009-01-09 15:00:00,41.15,41.25,41.09,41.21,30400.0,33.7018,33.7837,33.6527,33.7509,30400.0
2009-01-09 15:05:00,41.23,41.29,41.06,41.07,38300.0,33.7673,33.8165,33.6281,33.6363,38300.0
2009-01-09 15:10:00,41.07,41.07,40.97,41.02,47500.0,33.6363,33.6363,33.5544,33.5953,47500.0
2009-01-09 15:15:00,41.01,41.09,40.94,41.08,59900.0,33.5871,33.6527,33.5298,33.6445,59900.0
2009-01-09 15:20:00,41.08,41.17,41.03,41.15,27400.0,33.6445,33.7182,33.6035,33.7018,27400.0
2009-01-09 15:25:00,41.15,41.2,41.07,41.17,52000.0,33.7018,33.7427,33.6363,33.7182,52000.0
2009-01-09 15:30:00,41.18,41.24,41.12,41.2,70100.0,33.7264,33.7755,33.6772,33.7427,70100.0
2009-01-09 15:35:00,41.2,41.21,41.07,41.1,97100.0,33.7427,33.7509,33.6363,33.6608,97100.0
2009-01-09 15:40:00,41.1,41.13,40.93,40.99,321300.0,33.6608,33.6854,33.5216,33.5708,321300.0
2009-01-09 15:45:00,40.99,41.0,40.91,40.93,73200.0,33.5708,33.5789,33.5052,33.5216,73200.0
2009-01-09 15:50:00,40.93,41.0,40.77,40.85,103000.0,33.5216,33.5789,33.3906,33.4561,103000.0
2009-01-09 15:55:00,40.85,40.94,40.8,40.91,170900.0,33.4561,33.5298,33.4151,33.5052,170900.0
2009-01-12 09:30:00,41.27,41.3,40.75,40.86,75100.0,33.8001,33.8246,33.3742,33.4643,75100.0
2009-01-12 09:35:00,40.89,41.17,40.87,41.0,41200.0,33.4889,33.7182,33.4725,33.5789,41200.0
2009-01-12 09:40:00,41.01,41.12,40.84,40.96,51800.0,33.5871,33.6772,33.4479,33.5462,51800.0
2009-01-12 09:45:00,40.95,41.04,40.94,41.0,40800.0,33.538,33.6117,33.5298,33.5789,40800.0
2009-01-12 09:50:00,41.0,41.1,40.84,41.02,31900.0,33.5789,33.6608,33.4479,33.5953,31900.0
2009-01-12 09:55:00,41.02,41.02,40.97,41.01,22400.0,33.5953,33.5953,33.5544,33.5871,22400.0
2009-01-12 10:00:00,41.01,41.06,40.95,40.95,17200.0,33.5871,33.6281,33.538,33.538,17200.0
2009-01-12 10:05:00,40.99,40.99,40.73,40.77,28200.0,33.5708,33.5708,33.3578,33.3906,28200.0
2009-01-12 10:10:00,40.79,40.81,40.6,40.67,45800.0,33.407,33.4233,33.2513,33.3087,45800.0
2009-01-12 10:15:00,40.68,40.7,40.58,40.69,17400.0,33.3169,33.3332,33.235,33.3251,17400.0
2009-01-12 10:20:00,40.7,40.73,40.45,40.47,21700.0,33.3332,33.3578,33.1285,33.1449,21700.0
2009-01-12 10:25:00,40.47,40.55,40.43,40.55,47900.0,33.1449,33.2104,33.1121,33.2104,47900.0
2009-01-12 10:30:00,40.56,40.76,40.56,40.72,25000.0,33.2186,33.3824,33.2186,33.3496,25000.0
2009-01-12 10:35:00,40.74,40.85,40.73,40.81,19300.0,33.366,33.4561,33.3578,33.4233,19300.0
2009-01-12 10:40:00,40.81,40.9,40.79,40.87,20600.0,33.4233,33.497,33.407,33.4725,20600.0
2009-01-12 10:45:00,40.87,40.94,40.83,40.85,13900.0,33.4725,33.5298,33.4397,33.4561,13900.0
2009-01-12 10:50:00,40.84,40.85,40.77,40.81,13800.0,33.4479,33.4561,33.3906,33.4233,13800.0
2009-01-12 10:55:00,40.78,40.8,40.67,40.67,14500.0,33.3988,33.4151,33.3087,33.3087,14500.0
2009-01-12 11:00:00,40.67,40.67,40.54,40.54,24800.0,33.3087,33.3087,33.2022,33.2022,24800.0
2009-01-12 11:05:00,40.55,40.57,40.46,40.46,19400.0,33.2104,33.2268,33.1367,33.1367,19400.0
2009-01-12 11:10:00,40.47,40.5,40.45,40.45,25700.0,33.1449,33.1694,33.1285,33.1285,25700.0
2009-01-12 11:15:00,40.46,40.62,40.45,40.59,25800.0,33.1367,33.2677,33.1285,33.2432,25800.0
2009-01-12 11:20:00,40.59,40.59,40.51,40.52,38900.0,33.2432,33.2432,33.1776,33.1858,38900.0
2009-01-12 11:25:00,40.54,40.56,40.5,40.55,24200.0,33.2022,33.2186,33.1694,33.2104,24200.0
2009-01-12 11:30:00,40.57,40.63,40.54,40.55,11100.0,33.2268,33.2759,33.2022,33.2104,11100.0
2009-01-12 11:35:00,40.55,40.6,40.47,40.55,12600.0,33.2104,33.2513,33.1449,33.2104,12600.0
2009-01-12 11:40:00,40.53,40.54,40.49,40.54,8500.0,33.194,33.2022,33.1613,33.2022,8500.0
2009-01-12 11:45:00,40.52,40.55,40.45,40.54,10600.0,33.1858,33.2104,33.1285,33.2022,10600.0
2009-01-12 11:50:00,40.53,40.55,40.49,40.53,9800.0,33.194,33.2104,33.1613,33.194,9800.0
2009-01-12 11:55:00,40.52,40.57,40.5,40.5,5600.0,33.1858,33.2268,33.1694,33.1694,5600.0
2009-01-12 12:00:00,40.49,40.54,40.46,40.46,16400.0,33.1613,33.2022,33.1367,33.1367,16400.0
2009-01-12 12:05:00,40.46,40.49,40.45,40.45,13500.0,33.1367,33.1613,33.1285,33.1285,13500.0
2009-01-12 12:10:00,40.47,40.49,40.41,40.44,19000.0,33.1449,33.1613,33.0957,33.1203,19000.0
2009-01-12 12:15:00,40.43,40.44,40.29,40.33,29700.0,33.1121,33.1203,32.9975,33.0302,29700.0
2009-01-12 12:20:00,40.35,40.43,40.32,40.32,10500.0,33.0466,33.1121,33.022,33.022,10500.0
2009-01-12 12:25:00,40.32,40.34,40.27,40.32,25200.0,33.022,33.0384,32.9811,33.022,25200.0
2009-01-12 12:30:00,40.32,40.41,40.3,40.41,23900.0,33.022,33.0957,33.0056,33.0957,23900.0
2009-01-12 12:35:00,40.42,40.42,40.32,40.34,17500.0,33.1039,33.1039,33.022,33.0384,17500.0
2009-01-12 12:40:00,40.35,40.4,40.33,40.39,13300.0,33.0466,33.0875,33.0302,33.0794,13300.0
2009-01-12 12:45:00,40.39,40.4,40.32,40.34,17100.0,33.0794,33.0875,33.022,33.0384,17100.0
2009-01-12 12:50:00,40.34,40.36,40.32,40.34,15600.0,33.0384,33.0548,33.022,33.0384,15600.0
2009-01-12 12:55:00,40.34,40.39,40.33,40.38,24100.0,33.0384,33.0794,33.0302,33.0712,24100.0
2009-01-12 13:00:00,40.37,40.39,40.32,40.34,17000.0,33.063,33.0794,33.022,33.0384,17000.0
2009-01-12 13:05:00,40.33,40.38,40.33,40.37,14600.0,33.0302,33.0712,33.0302,33.063,14600.0
2009-01-12 13:10:00,40.36,40.4,40.33,40.36,21700.0,33.0548,33.0875,33.0302,33.0548,21700.0
2009-01-12 13:15:00,40.36,40.38,40.34,40.37,16400.0,33.0548,33.0712,33.0384,33.063,16400.0
2009-01-12 13:20:00,40.37,40.37,40.2,40.2,35700.0,33.063,33.063,32.9237,32.9237,35700.0
2009-01-12 13:25:00,40.21,40.25,40.16,40.17,33800.0,32.9319,32.9647,32.891,32.8992,33800.0
2009-01-12 13:30:00,40.19,40.19,40.1,40.12,43300.0,32.9156,32.9156,32.8418,32.8582,43300.0
2009-01-12 13:35:00,40.12,40.15,40.11,40.11,27800.0,32.8582,32.8828,32.85,32.85,27800.0
2009-01-12 13:40:00,40.14,40.16,40.08,40.15,105900.0,32.8746,32.891,32.8255,32.8828,105900.0
2009-01-12 13:45:00,40.16,40.35,40.16,40.34,81100.0,32.891,33.0466,32.891,33.0384,81100.0
2009-01-12 13:50:00,40.36,40.42,40.32,40.39,24100.0,33.0548,33.1039,33.022,33.0794,24100.0
2009-01-12 13:55:00,40.39,40.43,40.31,40.32,16900.0,33.0794,33.1121,33.0138,33.022,16900.0
2009-01-12 14:00:00,40.32,40.32,40.2,40.2,48000.0,33.022,33.022,32.9237,32.9237,48000.0
2009-01-12 14:05:00,40.21,40.33,40.16,40.28,30800.0,32.9319,33.0302,32.891,32.9893,30800.0
2009-01-12 14:10:00,40.26,40.34,40.26,40.33,21300.0,32.9729,33.0384,32.9729,33.0302,21300.0
2009-01-12 14:15:00,40.33,40.33,40.25,40.27,33700.0,33.0302,33.0302,32.9647,32.9811,33700.0
2009-01-12 14:20:00,40.28,40.29,40.17,40.18,27000.0,32.9893,32.9975,32.8992,32.9074,27000.0
2009-01-12 14:25:00,40.17,40.21,40.16,40.17,22400.0,32.8992,32.9319,32.891,32.8992,22400.0
2009-01-12 14:30:00,40.15,40.2,40.09,40.12,18900.0,32.8828,32.9237,32.8337,32.8582,18900.0
2009-01-12 14:35:00,40.1,40.12,39.96,39.98,54000.0,32.8418,32.8582,32.7272,32.7436,54000.0
2009-01-12 14:40:00,39.97,39.99,39.84,39.85,24300.0,32.7354,32.7518,32.6289,32.6371,24300.0
2009-01-12 14:45:00,39.89,39.91,39.82,39.85,37500.0,32.6699,32.6862,32.6125,32.6371,37500.0
2009-01-12 14:50:00,39.86,39.99,39.86,39.94,26500.0,32.6453,32.7518,32.6453,32.7108,26500.0
2009-01-12 14:55:00,39.93,40.0,39.91,39.94,14500.0,32.7026,32.7599,32.6862,32.7108,14500.0
2009-01-12 15:00:00,39.94,40.02,39.92,39.98,38600.0,32.7108,32.7763,32.6944,32.7436,38600.0
2009-01-12 15:05:00,39.98,40.0,39.88,39.91,34600.0,32.7436,32.7599,32.6617,32.6862,34600.0
2009-01-12 15:10:00,39.9,39.93,39.83,39.9,40400.0,32.678,32.7026,32.6207,32.678,40400.0
2009-01-12 15:15:00,39.9,39.94,39.81,39.81,45300.0,32.678,32.7108,32.6043,32.6043,45300.0
2009-01-12 15:20:00,39.81,39.95,39.78,39.89,45100.0,32.6043,32.719,32.5798,32.6699,45100.0
2009-01-12 15:25:00,39.9,39.91,39.82,39.83,34800.0,32.678,32.6862,32.6125,32.6207,34800.0
2009-01-12 15:30:00,39.83,39.87,39.73,39.78,120500.0,32.6207,32.6535,32.5388,32.5798,120500.0
2009-01-12 15:35:00,39.77,39.83,39.74,39.77,85900.0,32.5716,32.6207,32.547,32.5716,85900.0
2009-01-12 15:40:00,39.78,39.88,39.74,39.88,47700.0,32.5798,32.6617,32.547,32.6617,47700.0
2009-01-12 15:45:00,39.87,40.03,39.83,40.03,99400.0,32.6535,32.7845,32.6207,32.7845,99400.0
2009-01-12 15:50:00,40.02,40.09,39.96,40.0,105500.0,32.7763,32.8337,32.7272,32.7599,105500.0
2009-01-12 15:55:00,40.0,40.04,39.93,39.94,138400.0,32.7599,32.7927,32.7026,32.7108,138400.0
2009-01-13 09:30:00,39.97,40.14,39.97,40.11,47600.0,32.7354,32.8746,32.7354,32.85,47600.0
2009-01-13 09:35:00,40.13,40.19,40.09,40.09,21200.0,32.8664,32.9156,32.8337,32.8337,21200.0
2009-01-13 09:40:00,40.09,40.34,40.09,40.33,22200.0,32.8337,33.0384,32.8337,33.0302,22200.0
2009-01-13 09:45:00,40.35,40.37,40.22,40.28,34100.0,33.0466,33.063,32.9401,32.9893,34100.0
2009-01-13 09:50:00,40.28,40.51,40.28,40.45,25800.0,32.9893,33.1776,32.9893,33.1285,25800.0
2009-01-13 09:55:00,40.45,40.63,40.43,40.58,25300.0,33.1285,33.2759,33.1121,33.235,25300.0
2009-01-13 10:00:00,40.58,40.69,40.54,40.57,24500.0,33.235,33.3251,33.2022,33.2268,24500.0
2009-01-13 10:05:00,40.55,40.87,40.55,40.84,39200.0,33.2104,33.4725,33.2104,33.4479,39200.0
2009-01-13 10:10:00,40.81,40.9,40.77,40.82,30200.0,33.4233,33.497,33.3906,33.4315,30200.0
2009-01-13 10:15:00,40.83,40.83,40.55,40.57,17800.0,33.4397,33.4397,33.2104,33.2268,17800.0
2009-01-13 10:20:00,40.57,40.65,40.52,40.59,31300.0,33.2268,33.2923,33.1858,33.2432,31300.0
2009-01-13 10:25:00,40.59,40.69,40.55,40.69,11600.0,33.2432,33.3251,33.2104,33.3251,11600.0
2009-01-13 10:30:00,40.69,40.69,40.51,40.52,25000.0,33.3251,33.3251,33.1776,33.1858,25000.0
2009-01-13 10:35:00,40.53,40.53,40.41,40.49,21300.0,33.194,33.194,33.0957,33.1613,21300.0
2009-01-13 10:40:00,40.51,40.61,40.51,40.59,5200.0,33.1776,33.2595,33.1776,33.2432,5200.0
2009-01-13 10:45:00,40.6,40.72,40.59,40.66,14300.0,33.2513,33.3496,33.2432,33.3005,14300.0
2009-01-13 10:50:00,40.66,40.76,40.66,40.75,11900.0,33.3005,33.3824,33.3005,33.3742,11900.0
2009-01-13 10:55:00,40.76,40.8,40.7,40.71,6100.0,33.3824,33.4151,33.3332,33.3414,6100.0
2009-01-13 11:00:00,40.73,40.73,40.52,40.55,15500.0,33.3578,33.3578,33.1858,33.2104,15500.0
2009-01-13 11:05:00,40.55,40.64,40.52,40.64,13800.0,33.2104,33.2841,33.1858,33.2841,13800.0
2009-01-13 11:10:00,40.63,40.64,40.53,40.56,15100.0,33.2759,33.2841,33.194,33.2186,15100.0
2009-01-13 11:15:00,40.56,40.57,40.46,40.48,10000.0,33.2186,33.2268,33.1367,33.1531,10000.0
2009-01-13 11:20:00,40.47,40.52,40.4,40.52,11900.0,33.1449,33.1858,33.0875,33.1858,11900.0
2009-01-13 11:25:00,40.53,40.68,40.5,40.65,14600.0,33.194,33.3169,33.1694,33.2923,14600.0
2009-01-13 11:30:00,40.65,40.75,40.61,40.72,12100.0,33.2923,33.3742,33.2595,33.3496,12100.0
2009-01-13 11:35:00,40.71,40.75,40.7,40.7,8200.0,33.3414,33.3742,33.3332,33.3332,8200.0
2009-01-13 11:40:00,40.7,40.7,40.56,40.58,18900.0,33.3332,33.3332,33.2186,33.235,18900.0
2009-01-13 11:45:00,40.56,40.56,40.43,40.44,16300.0,33.2186,33.2186,33.1121,33.1203,16300.0
2009-01-13 11:50:00,40.43,40.47,40.41,40.44,10700.0,33.1121,33.1449,33.0957,33.1203,10700.0
2009-01-13 11:55:00,40.42,40.58,40.39,40.57,13700.0,33.1039,33.235,33.0794,33.2268,13700.0
2009-01-13 12:00:00,40.6,40.6,40.51,40.53,21200.0,33.2513,33.2513,33.1776,33.194,21200.0
2009-01-13 12:05:00,40.53,40.58,40.46,40.54,13200.0,33.194,33.235,33.1367,33.2022,13200.0
2009-01-13 12:10:00,40.52,40.52,40.43,40.48,8900.0,33.1858,33.1858,33.1121,33.1531,8900.0
2009-01-13 12:15:00,40.46,40.46,40.32,40.35,22200.0,33.1367,33.1367,33.022,33.0466,22200.0
2009-01-13 12:20:00,40.35,40.37,40.29,40.35,19600.0,33.0466,33.063,32.9975,33.0466,19600.0
2009-01-13 12:25:00,40.36,40.4,40.35,40.39,11200.0,33.0548,33.0875,33.0466,33.0794,11200.0
2009-01-13 12:30:00,40.39,40.57,40.38,40.54,22800.0,33.0794,33.2268,33.0712,33.2022,22800.0
2009-01-13 12:35:00,40.54,40.59,40.5,40.53,18700.0,33.2022,33.2432,33.1694,33.194,18700.0
2009-01-13 12:40:00,40.53,40.56,40.48,40.49,36000.0,33.194,33.2186,33.1531,33.1613,36000.0
2009-01-13 12:45:00,40.5,40.52,40.45,40.52,11300.0,33.1694,33.1858,33.1285,33.1858,11300.0
2009-01-13 12:50:00,40.53,40.58,40.51,40.57,11700.0,33.194,33.235,33.1776,33.2268,11700.0
2009-01-13 12:55:00,40.57,40.6,40.44,40.44,12100.0,33.2268,33.2513,33.1203,33.1203,12100.0
2009-01-13 13:00:00,40.44,40.5,40.44,40.5,6600.0,33.1203,33.1694,33.1203,33.1694,6600.0
2009-01-13 13:05:00,40.48,40.53,40.47,40.53,8600.0,33.1531,33.194,33.1449,33.194,8600.0
2009-01-13 13:10:00,40.51,40.54,40.5,40.51,3300.0,33.1776,33.2022,33.1694,33.1776,3300.0
2009-01-13 13:15:00,40.52,40.53,40.5,40.5,8800.0,33.1858,33.194,33.1694,33.1694,8800.0
2009-01-13 13:20:00,40.51,40.52,40.41,40.42,12900.0,33.1776,33.1858,33.0957,33.1039,12900.0
2009-01-13 13:25:00,40.44,40.49,40.43,40.49,7900.0,33.1203,33.1613,33.1121,33.1613,7900.0
2009-01-13 13:30:00,40.47,40.48,40.44,40.48,6400.0,33.1449,33.1531,33.1203,33.1531,6400.0
2009-01-13 13:35:00,40.46,40.48,40.44,40.47,8000.0,33.1367,33.1531,33.1203,33.1449,8000.0
2009-01-13 13:40:00,40.46,40.49,40.34,40.36,22200.0,33.1367,33.1613,33.0384,33.0548,22200.0
2009-01-13 13:45:00,40.35,40.4,40.34,40.37,13600.0,33.0466,33.0875,33.0384,33.063,13600.0
2009-01-13 13:50:00,40.36,40.42,40.35,40.38,14400.0,33.0548,33.1039,33.0466,33.0712,14400.0
2009-01-13 13:55:00,40.38,40.4,40.3,40.37,14600.0,33.0712,33.0875,33.0056,33.063,14600.0
2009-01-13 14:00:00,40.37,40.42,40.35,40.4,19800.0,33.063,33.1039,33.0466,33.0875,19800.0
2009-01-13 14:05:00,40.37,40.45,40.37,40.4,8900.0,33.063,33.1285,33.063,33.0875,8900.0
2009-01-13 14:10:00,40.4,40.51,40.39,40.47,8300.0,33.0875,33.1776,33.0794,33.1449,8300.0
2009-01-13 14:15:00,40.49,40.5,40.43,40.45,16900.0,33.1613,33.1694,33.1121,33.1285,16900.0
2009-01-13 14:20:00,40.45,40.45,40.34,40.35,14900.0,33.1285,33.1285,33.0384,33.0466,14900.0
2009-01-13 14:25:00,40.34,40.36,40.25,40.31,17700.0,33.0384,33.0548,32.9647,33.0138,17700.0
2009-01-13 14:30:00,40.31,40.49,40.3,40.43,19900.0,33.0138,33.1613,33.0056,33.1121,19900.0
2009-01-13 14:35:00,40.46,40.48,40.37,40.38,16900.0,33.1367,33.1531,33.063,33.0712,16900.0
2009-01-13 14:40:00,40.36,40.41,40.35,40.35,26400.0,33.0548,33.0957,33.0466,33.0466,26400.0
2009-01-13 14:45:00,40.34,40.47,40.31,40.36,26800.0,33.0384,33.1449,33.0138,33.0548,26800.0
2009-01-13 14:50:00,40.37,40.46,40.37,40.44,36300.0,33.063,33.1367,33.063,33.1203,36300.0
2009-01-13 14:55:00,40.44,40.58,40.42,40.45,63600.0,33.1203,33.235,33.1039,33.1285,63600.0
2009-01-13 15:00:00,40.45,40.46,40.35,40.38,84200.0,33.1285,33.1367,33.0466,33.0712,84200.0
2009-01-13 15:05:00,40.38,40.43,40.26,40.31,52700.0,33.0712,33.1121,32.9729,33.0138,52700.0
2009-01-13 15:10:00,40.3,40.36,40.26,40.32,23400.0,33.0056,33.0548,32.9729,33.022,23400.0
2009-01-13 15:15:00,40.33,40.41,40.27,40.33,27200.0,33.0302,33.0957,32.9811,33.0302,27200.0
2009-01-13 15:20:00,40.31,40.44,40.27,40.38,31100.0,33.0138,33.1203,32.9811,33.0712,31100.0
2009-01-13 15:25:00,40.4,40.43,40.32,40.42,25200.0,33.0875,33.1121,33.022,33.1039,25200.0
2009-01-13 15:30:00,40.41,40.45,40.25,40.4,42200.0,33.0957,33.1285,32.9647,33.0875,42200.0
2009-01-13 15:35:00,40.42,40.52,40.35,40.47,69900.0,33.1039,33.1858,33.0466,33.1449,69900.0
2009-01-13 15:40:00,40.46,40.59,40.43,40.54,50600.0,33.1367,33.2432,33.1121,33.2022,50600.0
2009-01-13 15:45:00,40.53,40.6,40.42,40.6,66800.0,33.194,33.2513,33.1039,33.2513,66800.0
2009-01-13 15:50:00,40.6,40.66,40.41,40.53,100100.0,33.2513,33.3005,33.0957,33.194,100100.0
2009-01-13 15:55:00,40.52,40.53,40.3,40.32,138200.0,33.1858,33.194,33.0056,33.022,138200.0
2009-01-14 09:30:00,40.43,40.43,40.0,40.08,33800.0,33.1121,33.1121,32.7599,32.8255,33800.0
2009-01-14 09:35:00,40.09,40.17,40.08,40.1,15000.0,32.8337,32.8992,32.8255,32.8418,15000.0
2009-01-14 09:40:00,40.11,40.33,40.1,40.2,23500.0,32.85,33.0302,32.8418,32.9237,23500.0
2009-01-14 09:45:00,40.2,40.21,40.12,40.2,22000.0,32.9237,32.9319,32.8582,32.9237,22000.0
2009-01-14 09:50:00,40.19,40.32,40.16,40.23,42900.0,32.9156,33.022,32.891,32.9483,42900.0
2009-01-14 09:55:00,40.23,40.33,40.22,40.29,47500.0,32.9483,33.0302,32.9401,32.9975,47500.0
2009-01-14 10:00:00,40.28,40.44,40.25,40.4,53900.0,32.9893,33.1203,32.9647,33.0875,53900.0
2009-01-14 10:05:00,40.39,40.42,40.33,40.39,36400.0,33.0794,33.1039,33.0302,33.0794,36400.0
2009-01-14 10:10:00,40.39,40.46,40.37,40.37,33000.0,33.0794,33.1367,33.063,33.063,33000.0
2009-01-14 10:15:00,40.42,40.45,40.36,40.36,65600.0,33.1039,33.1285,33.0548,33.0548,65600.0
2009-01-14 10:20:00,40.36,40.54,40.34,40.53,33800.0,33.0548,33.2022,33.0384,33.194,33800.0
2009-01-14 10:25:00,40.53,40.62,40.53,40.6,31700.0,33.194,33.2677,33.194,33.2513,31700.0
2009-01-14 10:30:00,40.6,40.66,40.59,40.6,46400.0,33.2513,33.3005,33.2432,33.2513,46400.0
2009-01-14 10:35:00,40.6,40.65,40.43,40.44,57000.0,33.2513,33.2923,33.1121,33.1203,57000.0
2009-01-14 10:40:00,40.43,40.46,40.32,40.39,82200.0,33.1121,33.1367,33.022,33.0794,82200.0
2009-01-14 10:45:00,40.39,40.52,40.37,40.44,56100.0,33.0794,33.1858,33.063,33.1203,56100.0
2009-01-14 10:50:00,40.44,40.44,40.21,40.23,62500.0,33.1203,33.1203,32.9319,32.9483,62500.0
2009-01-14 10:55:00,40.23,40.3,40.17,40.29,20400.0,32.9483,33.0056,32.8992,32.9975,20400.0
2009-01-14 11:00:00,40.27,40.31,40.23,40.29,23400.0,32.9811,33.0138,32.9483,32.9975,23400.0
2009-01-14 11:05:00,40.31,40.34,40.27,40.28,33500.0,33.0138,33.0384,32.9811,32.9893,33500.0
2009-01-14 11:10:00,40.28,40.31,40.2,40.21,69200.0,32.9893,33.0138,32.9237,32.9319,69200.0
2009-01-14 11:15:00,40.24,40.37,40.22,40.33,19200.0,32.9565,33.063,32.9401,33.0302,19200.0
2009-01-14 11:20:00,40.35,40.52,40.35,40.51,16200.0,33.0466,33.1858,33.0466,33.1776,16200.0
2009-01-14 11:25:00,40.5,40.51,40.42,40.47,29200.0,33.1694,33.1776,33.1039,33.1449,29200.0
2009-01-14 11:30:00,40.47,40.48,40.42,40.46,10500.0,33.1449,33.1531,33.1039,33.1367,10500.0
2009-01-14 11:35:00,40.46,40.5,40.42,40.49,21900.0,33.1367,33.1694,33.1039,33.1613,21900.0
2009-01-14 11:40:00,40.49,40.52,40.46,40.49,23100.0,33.1613,33.1858,33.1367,33.1613,23100.0
2009-01-14 11:45:00,40.48,40.49,40.42,40.47,15000.0,33.1531,33.1613,33.1039,33.1449,15000.0
2009-01-14 11:50:00,40.49,40.5,40.39,40.41,86000.0,33.1613,33.1694,33.0794,33.0957,86000.0
2009-01-14 11:55:00,40.41,40.44,40.41,40.42,19000.0,33.0957,33.1203,33.0957,33.1039,19000.0
2009-01-14 12:00:00,40.42,40.45,40.37,40.41,55100.0,33.1039,33.1285,33.063,33.0957,55100.0
2009-01-14 12:05:00,40.38,40.49,40.38,40.49,11500.0,33.0712,33.1613,33.0712,33.1613,11500.0
2009-01-14 12:10:00,40.49,40.52,40.44,40.46,11900.0,33.1613,33.1858,33.1203,33.1367,11900.0
2009-01-14 12:15:00,40.45,40.47,40.4,40.4,12800.0,33.1285,33.1449,33.0875,33.0875,12800.0
2009-01-14 12:20:00,40.4,40.46,40.36,40.43,27500.0,33.0875,33.1367,33.0548,33.1121,27500.0
2009-01-14 12:25:00,40.41,40.5,40.35,40.5,19800.0,33.0957,33.1694,33.0466,33.1694,19800.0
2009-01-14 12:30:00,40.52,40.55,40.47,40.48,14200.0,33.1858,33.2104,33.1449,33.1531,14200.0
2009-01-14 12:35:00,40.48,40.51,40.38,40.51,23400.0,33.1531,33.1776,33.0712,33.1776,23400.0
2009-01-14 12:40:00,40.5,40.54,40.43,40.44,47800.0,33.1694,33.2022,33.1121,33.1203,47800.0
2009-01-14 12:45:00,40.43,40.57,40.43,40.55,15600.0,33.1121,33.2268,33.1121,33.2104,15600.0
2009-01-14 12:50:00,40.53,40.75,40.52,40.75,16000.0,33.194,33.3742,33.1858,33.3742,16000.0
2009-01-14 12:55:00,40.74,40.78,40.64,40.64,23700.0,33.366,33.3988,33.2841,33.2841,23700.0
2009-01-14 13:00:00,40.66,40.68,40.58,40.61,17300.0,33.3005,33.3169,33.235,33.2595,17300.0
2009-01-14 13:05:00,40.59,40.7,40.57,40.7,21500.0,33.2432,33.3332,33.2268,33.3332,21500.0
2009-01-14 13:10:00,40.69,40.71,40.52,40.63,57200.0,33.3251,33.3414,33.1858,33.2759,57200.0
2009-01-14 13:15:00,40.63,40.72,40.6,40.71,46200.0,33.2759,33.3496,33.2513,33.3414,46200.0
2009-01-14 13:20:00,40.72,40.78,40.66,40.69,22800.0,33.3496,33.3988,33.3005,33.3251,22800.0
2009-01-14 13:25:00,40.71,40.82,40.65,40.72,35000.0,33.3414,33.4315,33.2923,33.3496,35000.0
2009-01-14 13:30:00,40.71,40.76,40.65,40.71,31800.0,33.3414,33.3824,33.2923,33.3414,31800.0
2009-01-14 13:35:00,40.71,40.85,40.69,40.8,61800.0,33.3414,33.4561,33.3251,33.4151,61800.0
2009-01-14 13:40:00,40.8,41.03,40.79,40.95,110300.0,33.4151,33.6035,33.407,33.538,110300.0
2009-01-14 13:45:00,40.95,41.19,40.93,41.1,115400.0,33.538,33.7346,33.5216,33.6608,115400.0
2009-01-14 13:50:00,41.11,41.27,40.99,41.22,120200.0,33.669,33.8001,33.5708,33.7591,120200.0
2009-01-14 13:55:00,41.21,41.35,41.15,41.3,63100.0,33.7509,33.8656,33.7018,33.8246,63100.0
2009-01-14 14:00:00,41.28,41.3,41.05,41.05,77300.0,33.8083,33.8246,33.6199,33.6199,77300.0
2009-01-14 14:05:00,41.05,41.22,41.01,41.21,108000.0,33.6199,33.7591,33.5871,33.7509,108000.0
2009-01-14 14:10:00,41.21,41.32,41.1,41.13,50000.0,33.7509,33.841,33.6608,33.6854,50000.0
2009-01-14 14:15:00,41.13,41.22,41.09,41.15,47700.0,33.6854,33.7591,33.6527,33.7018,47700.0
2009-01-14 14:20:00,41.14,41.2,41.04,41.05,45000.0,33.6936,33.7427,33.6117,33.6199,45000.0
2009-01-14 14:25:00,41.03,41.21,40.96,41.18,43000.0,33.6035,33.7509,33.5462,33.7264,43000.0
2009-01-14 14:30:00,41.2,41.47,41.19,41.45,92900.0,33.7427,33.9639,33.7346,33.9475,92900.0
2009-01-14 14:35:00,41.45,41.72,41.42,41.63,118100.0,33.9475,34.1686,33.9229,34.0949,118100.0
2009-01-14 14:40:00,41.64,41.83,41.61,41.81,86000.0,34.1031,34.2587,34.0785,34.2423,86000.0
2009-01-14 14:45:00,41.79,41.8,41.37,41.4,69900.0,34.226,34.2341,33.882,33.9065,69900.0
2009-01-14 14:50:00,41.4,41.48,41.28,41.29,36800.0,33.9065,33.9721,33.8083,33.8165,36800.0
2009-01-14 14:55:00,41.28,41.36,41.27,41.31,29000.0,33.8083,33.8738,33.8001,33.8328,29000.0
2009-01-14 15:00:00,41.31,41.31,41.1,41.11,78800.0,33.8328,33.8328,33.6608,33.669,78800.0
2009-01-14 15:05:00,41.1,41.27,41.09,41.2,77800.0,33.6608,33.8001,33.6527,33.7427,77800.0
2009-01-14 15:10:00,41.19,41.23,41.11,41.17,38500.0,33.7346,33.7673,33.669,33.7182,38500.0
2009-01-14 15:15:00,41.18,41.22,41.05,41.14,71800.0,33.7264,33.7591,33.6199,33.6936,71800.0
2009-01-14 15:20:00,41.14,41.29,41.11,41.21,50900.0,33.6936,33.8165,33.669,33.7509,50900.0
2009-01-14 15:25:00,41.21,41.25,41.0,41.1,112600.0,33.7509,33.7837,33.5789,33.6608,112600.0
2009-01-14 15:30:00,41.09,41.18,41.04,41.17,62400.0,33.6527,33.7264,33.6117,33.7182,62400.0
2009-01-14 15:35:00,41.18,41.18,41.01,41.02,66100.0,33.7264,33.7264,33.5871,33.5953,66100.0
2009-01-14 15:40:00,41.03,41.27,40.97,41.26,118900.0,33.6035,33.8001,33.5544,33.7919,118900.0
2009-01-14 15:45:00,41.27,41.5,41.2,41.45,144000.0,33.8001,33.9884,33.7427,33.9475,144000.0
2009-01-14 15:50:00,41.46,41.51,41.37,41.4,214700.0,33.9557,33.9966,33.882,33.9065,214700.0
2009-01-14 15:55:00,41.4,41.46,41.38,41.41,261300.0,33.9065,33.9557,33.8902,33.9147,261300.0
2009-01-15 09:30:00,41.34,41.57,40.95,41.02,36800.0,33.8574,34.0458,33.538,33.5953,36800.0
2009-01-15 09:35:00,41.0,41.1,40.83,41.08,47700.0,33.5789,33.6608,33.4397,33.6445,47700.0
2009-01-15 09:40:00,41.04,41.08,40.96,41.03,19900.0,33.6117,33.6445,33.5462,33.6035,19900.0
2009-01-15 09:45:00,41.01,41.01,40.89,40.99,29300.0,33.5871,33.5871,33.4889,33.5708,29300.0
2009-01-15 09:50:00,40.98,41.0,40.85,40.98,30200.0,33.5626,33.5789,33.4561,33.5626,30200.0
2009-01-15 09:55:00,40.98,41.02,40.91,40.96,14400.0,33.5626,33.5953,33.5052,33.5462,14400.0
2009-01-15 10:00:00,40.94,41.11,40.86,41.03,29400.0,33.5298,33.669,33.4643,33.6035,29400.0
2009-01-15 10:05:00,41.03,41.03,40.67,40.87,45800.0,33.6035,33.6035,33.3087,33.4725,45800.0
2009-01-15 10:10:00,40.86,41.0,40.73,40.97,49200.0,33.4643,33.5789,33.3578,33.5544,49200.0
2009-01-15 10:15:00,40.98,40.98,40.72,40.73,26700.0,33.5626,33.5626,33.3496,33.3578,26700.0
2009-01-15 10:20:00,40.74,40.94,40.62,40.65,50600.0,33.366,33.5298,33.2677,33.2923,50600.0
2009-01-15 10:25:00,40.64,40.65,40.48,40.54,22800.0,33.2841,33.2923,33.1531,33.2022,22800.0
2009-01-15 10:30:00,40.55,40.56,40.36,40.36,28000.0,33.2104,33.2186,33.0548,33.0548,28000.0
2009-01-15 10:35:00,40.37,40.54,40.35,40.53,20600.0,33.063,33.2022,33.0466,33.194,20600.0
2009-01-15 10:40:00,40.51,40.61,40.35,40.35,48300.0,33.1776,33.2595,33.0466,33.0466,48300.0
2009-01-15 10:45:00,40.36,40.38,40.28,40.29,28200.0,33.0548,33.0712,32.9893,32.9975,28200.0
2009-01-15 10:50:00,40.28,40.38,40.21,40.29,41400.0,32.9893,33.0712,32.9319,32.9975,41400.0
2009-01-15 10:55:00,40.28,40.35,40.17,40.18,19000.0,32.9893,33.0466,32.8992,32.9074,19000.0
2009-01-15 11:00:00,40.17,40.3,40.11,40.17,19200.0,32.8992,33.0056,32.85,32.8992,19200.0
2009-01-15 11:05:00,40.17,40.2,40.14,40.18,22700.0,32.8992,32.9237,32.8746,32.9074,22700.0
2009-01-15 11:10:00,40.18,40.18,40.02,40.02,28200.0,32.9074,32.9074,32.7763,32.7763,28200.0
2009-01-15 11:15:00,40.02,40.07,40.0,40.02,24300.0,32.7763,32.8173,32.7599,32.7763,24300.0
2009-01-15 11:20:00,40.01,40.18,40.01,40.17,20000.0,32.7681,32.9074,32.7681,32.8992,20000.0
2009-01-15 11:25:00,40.17,40.31,40.15,40.25,38100.0,32.8992,33.0138,32.8828,32.9647,38100.0
2009-01-15 11:30:00,40.27,40.34,40.24,40.3,16800.0,32.9811,33.0384,32.9565,33.0056,16800.0
2009-01-15 11:35:00,40.29,40.29,40.2,40.25,16500.0,32.9975,32.9975,32.9237,32.9647,16500.0
2009-01-15 11:40:00,40.25,40.37,40.25,40.31,32300.0,32.9647,33.063,32.9647,33.0138,32300.0
2009-01-15 11:45:00,40.32,40.33,40.28,40.28,9900.0,33.022,33.0302,32.9893,32.9893,9900.0
2009-01-15 11:50:00,40.28,40.32,40.26,40.29,11100.0,32.9893,33.022,32.9729,32.9975,11100.0
2009-01-15 11:55:00,40.29,40.38,40.22,40.23,16000.0,32.9975,33.0712,32.9401,32.9483,16000.0
2009-01-15 12:00:00,40.24,40.35,40.22,40.27,23900.0,32.9565,33.0466,32.9401,32.9811,23900.0
2009-01-15 12:05:00,40.26,40.27,40.2,40.24,136400.0,32.9729,32.9811,32.9237,32.9565,136400.0
2009-01-15 12:10:00,40.25,40.33,40.24,40.28,18200.0,32.9647,33.0302,32.9565,32.9893,18200.0
2009-01-15 12:15:00,40.27,40.32,40.22,40.31,11800.0,32.9811,33.022,32.9401,33.0138,11800.0
2009-01-15 12:20:00,40.27,40.28,40.15,40.15,14500.0,32.9811,32.9893,32.8828,32.8828,14500.0
2009-01-15 12:25:00,40.14,40.15,40.01,40.04,128200.0,32.8746,32.8828,32.7681,32.7927,128200.0
2009-01-15 12:30:00,40.08,40.13,40.02,40.1,74900.0,32.8255,32.8664,32.7763,32.8418,74900.0
2009-01-15 12:35:00,40.09,40.16,40.09,40.14,16900.0,32.8337,32.891,32.8337,32.8746,16900.0
2009-01-15 12:40:00,40.12,40.25,40.12,40.24,24900.0,32.8582,32.9647,32.8582,32.9565,24900.0
2009-01-15 12:45:00,40.24,40.3,40.13,40.27,33500.0,32.9565,33.0056,32.8664,32.9811,33500.0
2009-01-15 12:50:00,40.26,40.26,40.12,40.17,21200.0,32.9729,32.9729,32.8582,32.8992,21200.0
2009-01-15 12:55:00,40.19,40.19,40.12,40.18,17500.0,32.9156,32.9156,32.8582,32.9074,17500.0
2009-01-15 13:00:00,40.19,40.23,40.15,40.17,22900.0,32.9156,32.9483,32.8828,32.8992,22900.0
2009-01-15 13:05:00,40.16,40.2,40.15,40.2,27000.0,32.891,32.9237,32.8828,32.9237,27000.0
2009-01-15 13:10:00,40.2,40.25,40.16,40.24,30400.0,32.9237,32.9647,32.891,32.9565,30400.0
2009-01-15 13:15:00,40.23,40.25,40.16,40.21,17700.0,32.9483,32.9647,32.891,32.9319,17700.0
2009-01-15 13:20:00,40.22,40.25,40.1,40.25,47800.0,32.9401,32.9647,32.8418,32.9647,47800.0
2009-01-15 13:25:00,40.24,40.27,40.15,40.25,36800.0,32.9565,32.9811,32.8828,32.9647,36800.0
2009-01-15 13:30:00,40.25,40.36,40.23,40.31,23000.0,32.9647,33.0548,32.9483,33.0138,23000.0
2009-01-15 13:35:00,40.32,40.47,40.25,40.4,46200.0,33.022,33.1449,32.9647,33.0875,46200.0
2009-01-15 13:40:00,40.39,40.42,40.31,40.33,26200.0,33.0794,33.1039,33.0138,33.0302,26200.0
2009-01-15 13:45:00,40.33,40.36,40.29,40.32,30100.0,33.0302,33.0548,32.9975,33.022,30100.0
2009-01-15 13:50:00,40.3,40.63,40.3,40.52,40000.0,33.0056,33.2759,33.0056,33.1858,40000.0
2009-01-15 13:55:00,40.51,40.7,40.44,40.57,49200.0,33.1776,33.3332,33.1203,33.2268,49200.0
2009-01-15 14:00:00,40.57,40.76,40.56,40.66,65800.0,33.2268,33.3824,33.2186,33.3005,65800.0
2009-01-15 14:05:00,40.64,40.87,40.54,40.68,48100.0,33.2841,33.4725,33.2022,33.3169,48100.0
2009-01-15 14:10:00,40.69,40.75,40.52,40.55,49900.0,33.3251,33.3742,33.1858,33.2104,49900.0
2009-01-15 14:15:00,40.58,40.69,40.54,40.6,29000.0,33.235,33.3251,33.2022,33.2513,29000.0
2009-01-15 14:20:00,40.59,40.75,40.55,40.57,27100.0,33.2432,33.3742,33.2104,33.2268,27100.0
2009-01-15 14:25:00,40.58,40.9,40.56,40.82,32600.0,33.235,33.497,33.2186,33.4315,32600.0
2009-01-15 14:30:00,40.83,41.09,40.75,41.02,33500.0,33.4397,33.6527,33.3742,33.5953,33500.0
2009-01-15 14:35:00,41.01,41.04,40.89,41.04,18600.0,33.5871,33.6117,33.4889,33.6117,18600.0
2009-01-15 14:40:00,41.04,41.25,40.96,41.11,56300.0,33.6117,33.7837,33.5462,33.669,56300.0
2009-01-15 14:45:00,41.11,41.32,41.11,41.26,66200.0,33.669,33.841,33.669,33.7919,66200.0
2009-01-15 14:50:00,41.25,41.32,41.06,41.08,65400.0,33.7837,33.841,33.6281,33.6445,65400.0
2009-01-15 14:55:00,41.06,41.13,40.96,41.04,23400.0,33.6281,33.6854,33.5462,33.6117,23400.0
2009-01-15 15:00:00,41.04,41.29,41.04,41.06,47900.0,33.6117,33.8165,33.6117,33.6281,47900.0
2009-01-15 15:05:00,41.06,41.16,40.91,41.1,54800.0,33.6281,33.71,33.5052,33.6608,54800.0
2009-01-15 15:10:00,41.11,41.22,40.96,40.99,44200.0,33.669,33.7591,33.5462,33.5708,44200.0
2009-01-15 15:15:00,40.99,41.08,40.91,41.07,41600.0,33.5708,33.6445,33.5052,33.6363,41600.0
2009-01-15 15:20:00,41.06,41.08,40.79,40.81,40700.0,33.6281,33.6445,33.407,33.4233,40700.0
2009-01-15 15:25:00,40.81,40.81,40.57,40.61,86800.0,33.4233,33.4233,33.2268,33.2595,86800.0
2009-01-15 15:30:00,40.63,40.69,40.57,40.63,36400.0,33.2759,33.3251,33.2268,33.2759,36400.0
2009-01-15 15:35:00,40.64,40.76,40.55,40.76,44300.0,33.2841,33.3824,33.2104,33.3824,44300.0
2009-01-15 15:40:00,40.73,40.76,40.55,40.59,54000.0,33.3578,33.3824,33.2104,33.2432,54000.0
2009-01-15 15:45:00,40.57,40.76,40.56,40.62,62600.0,33.2268,33.3824,33.2186,33.2677,62600.0
2009-01-15 15:50:00,40.63,40.95,40.61,40.95,60700.0,33.2759,33.538,33.2595,33.538,60700.0
2009-01-15 15:55:00,40.94,41.04,40.83,40.96,115000.0,33.5298,33.6117,33.4397,33.5462,115000.0
2009-01-16 09:30:00,41.36,41.95,41.36,41.86,201200.0,33.8738,34.357,33.8738,34.2833,201200.0
2009-01-16 09:35:00,41.88,41.91,41.52,41.57,39500.0,34.2997,34.3242,34.0048,34.0458,39500.0
2009-01-16 09:40:00,41.57,41.69,41.38,41.69,37800.0,34.0458,34.1441,33.8902,34.1441,37800.0
2009-01-16 09:45:00,41.69,41.84,41.64,41.64,29600.0,34.1441,34.2669,34.1031,34.1031,29600.0
2009-01-16 09:50:00,41.62,41.68,41.45,41.5,28900.0,34.0867,34.1359,33.9475,33.9884,28900.0
2009-01-16 09:55:00,41.49,41.58,41.45,41.54,25900.0,33.9803,34.054,33.9475,34.0212,25900.0
2009-01-16 10:00:00,41.56,41.67,41.54,41.56,24300.0,34.0376,34.1277,34.0212,34.0376,24300.0
2009-01-16 10:05:00,41.56,41.62,41.52,41.57,15100.0,34.0376,34.0867,34.0048,34.0458,15100.0
2009-01-16 10:10:00,41.57,41.59,41.39,41.5,27200.0,34.0458,34.0622,33.8984,33.9884,27200.0
2009-01-16 10:15:00,41.53,41.56,41.39,41.39,17200.0,34.013,34.0376,33.8984,33.8984,17200.0
2009-01-16 10:20:00,41.41,41.55,41.4,41.51,28600.0,33.9147,34.0294,33.9065,33.9966,28600.0
2009-01-16 10:25:00,41.55,41.65,41.53,41.58,13300.0,34.0294,34.1113,34.013,34.054,13300.0
2009-01-16 10:30:00,41.58,41.66,41.51,41.66,15600.0,34.054,34.1195,33.9966,34.1195,15600.0
2009-01-16 10:35:00,41.65,41.65,41.4,41.42,25100.0,34.1113,34.1113,33.9065,33.9229,25100.0
2009-01-16 10:40:00,41.42,41.42,41.21,41.22,16300.0,33.9229,33.9229,33.7509,33.7591,16300.0
2009-01-16 10:45:00,41.22,41.36,41.22,41.29,13600.0,33.7591,33.8738,33.7591,33.8165,13600.0
2009-01-16 10:50:00,41.3,41.4,41.2,41.36,23300.0,33.8246,33.9065,33.7427,33.8738,23300.0
2009-01-16 10:55:00,41.37,41.4,41.22,41.26,19500.0,33.882,33.9065,33.7591,33.7919,19500.0
2009-01-16 11:00:00,41.29,41.31,41.26,41.28,17000.0,33.8165,33.8328,33.7919,33.8083,17000.0
2009-01-16 11:05:00,41.28,41.28,41.16,41.22,12700.0,33.8083,33.8083,33.71,33.7591,12700.0
2009-01-16 11:10:00,41.2,41.31,41.19,41.24,20800.0,33.7427,33.8328,33.7346,33.7755,20800.0
2009-01-16 11:15:00,41.24,41.29,41.2,41.23,23500.0,33.7755,33.8165,33.7427,33.7673,23500.0
2009-01-16 11:20:00,41.25,41.28,41.19,41.27,21200.0,33.7837,33.8083,33.7346,33.8001,21200.0
2009-01-16 11:25:00,41.28,41.44,41.26,41.44,12400.0,33.8083,33.9393,33.7919,33.9393,12400.0
2009-01-16 11:30:00,41.44,41.49,41.3,41.32,13600.0,33.9393,33.9803,33.8246,33.841,13600.0
2009-01-16 11:35:00,41.3,41.35,41.16,41.23,12500.0,33.8246,33.8656,33.71,33.7673,12500.0
2009-01-16 11:40:00,41.17,41.24,41.14,41.23,8700.0,33.7182,33.7755,33.6936,33.7673,8700.0
2009-01-16 11:45:00,41.24,41.29,41.21,41.23,9500.0,33.7755,33.8165,33.7509,33.7673,9500.0
2009-01-16 11:50:00,41.24,41.27,41.17,41.18,8000.0,33.7755,33.8001,33.7182,33.7264,8000.0
2009-01-16 11:55:00,41.15,41.15,40.97,41.01,26400.0,33.7018,33.7018,33.5544,33.5871,26400.0
2009-01-16 12:00:00,41.01,41.02,40.87,40.92,27900.0,33.5871,33.5953,33.4725,33.5134,27900.0
2009-01-16 12:05:00,40.92,40.92,40.76,40.76,25200.0,33.5134,33.5134,33.3824,33.3824,25200.0
2009-01-16 12:10:00,40.76,40.8,40.68,40.75,30200.0,33.3824,33.4151,33.3169,33.3742,30200.0
2009-01-16 12:15:00,40.76,40.76,40.55,40.64,50900.0,33.3824,33.3824,33.2104,33.2841,50900.0
2009-01-16 12:20:00,40.64,40.64,40.44,40.51,26100.0,33.2841,33.2841,33.1203,33.1776,26100.0
2009-01-16 12:25:00,40.49,40.64,40.45,40.6,55400.0,33.1613,33.2841,33.1285,33.2513,55400.0
2009-01-16 12:30:00,40.58,40.65,40.44,40.5,78100.0,33.235,33.2923,33.1203,33.1694,78100.0
2009-01-16 12:35:00,40.5,40.5,40.37,40.5,55100.0,33.1694,33.1694,33.063,33.1694,55100.0
2009-01-16 12:40:00,40.5,40.52,40.32,40.33,45600.0,33.1694,33.1858,33.022,33.0302,45600.0
2009-01-16 12:45:00,40.35,40.36,40.29,40.33,41500.0,33.0466,33.0548,32.9975,33.0302,41500.0
2009-01-16 12:50:00,40.33,40.51,40.32,40.46,23800.0,33.0302,33.1776,33.022,33.1367,23800.0
2009-01-16 12:55:00,40.46,40.5,40.4,40.42,29300.0,33.1367,33.1694,33.0875,33.1039,29300.0
2009-01-16 13:00:00,40.41,40.51,40.34,40.35,36200.0,33.0957,33.1776,33.0384,33.0466,36200.0
2009-01-16 13:05:00,40.36,40.42,40.31,40.31,18100.0,33.0548,33.1039,33.0138,33.0138,18100.0
2009-01-16 13:10:00,40.31,40.43,40.31,40.35,28100.0,33.0138,33.1121,33.0138,33.0466,28100.0
2009-01-16 13:15:00,40.35,40.38,40.2,40.31,86600.0,33.0466,33.0712,32.9237,33.0138,86600.0
2009-01-16 13:20:00,40.29,40.36,40.18,40.29,25200.0,32.9975,33.0548,32.9074,32.9975,25200.0
2009-01-16 13:25:00,40.3,40.41,40.25,40.39,19600.0,33.0056,33.0957,32.9647,33.0794,19600.0
2009-01-16 13:30:00,40.39,40.5,40.36,40.49,48400.0,33.0794,33.1694,33.0548,33.1613,48400.0
2009-01-16 13:35:00,40.49,40.64,40.47,40.61,48900.0,33.1613,33.2841,33.1449,33.2595,48900.0
2009-01-16 13:40:00,40.59,40.67,40.55,40.6,20800.0,33.2432,33.3087,33.2104,33.2513,20800.0
2009-01-16 13:45:00,40.55,40.58,40.47,40.47,18500.0,33.2104,33.235,33.1449,33.1449,18500.0
2009-01-16 13:50:00,40.47,40.52,40.42,40.43,19700.0,33.1449,33.1858,33.1039,33.1121,19700.0
2009-01-16 13:55:00,40.45,40.54,40.45,40.51,31300.0,33.1285,33.2022,33.1285,33.1776,31300.0
2009-01-16 14:00:00,40.51,40.52,40.41,40.46,28800.0,33.1776,33.1858,33.0957,33.1367,28800.0
2009-01-16 14:05:00,40.46,40.7,40.45,40.61,65800.0,33.1367,33.3332,33.1285,33.2595,65800.0
2009-01-16 14:10:00,40.61,40.8,40.61,40.72,31400.0,33.2595,33.4151,33.2595,33.3496,31400.0
2009-01-16 14:15:00,40.72,40.76,40.58,40.64,26200.0,33.3496,33.3824,33.235,33.2841,26200.0
2009-01-16 14:20:00,40.62,40.69,40.55,40.68,18300.0,33.2677,33.3251,33.2104,33.3169,18300.0
2009-01-16 14:25:00,40.68,40.75,40.64,40.74,20400.0,33.3169,33.3742,33.2841,33.366,20400.0
2009-01-16 14:30:00,40.75,40.81,40.65,40.71,33800.0,33.3742,33.4233,33.2923,33.3414,33800.0
2009-01-16 14:35:00,40.72,40.84,40.72,40.84,31200.0,33.3496,33.4479,33.3496,33.4479,31200.0
2009-01-16 14:40:00,40.85,40.9,40.74,40.76,49900.0,33.4561,33.497,33.366,33.3824,49900.0
2009-01-16 14:45:00,40.76,40.84,40.72,40.8,52100.0,33.3824,33.4479,33.3496,33.4151,52100.0
2009-01-16 14:50:00,40.81,40.94,40.8,40.9,62800.0,33.4233,33.5298,33.4151,33.497,62800.0
2009-01-16 14:55:00,40.9,40.94,40.82,40.87,47100.0,33.497,33.5298,33.4315,33.4725,47100.0
2009-01-16 15:00:00,40.89,40.89,40.8,40.83,26800.0,33.4889,33.4889,33.4151,33.4397,26800.0
2009-01-16 15:05:00,40.83,41.0,40.81,40.99,63400.0,33.4397,33.5789,33.4233,33.5708,63400.0
2009-01-16 15:10:00,40.99,41.09,40.99,41.0,23000.0,33.5708,33.6527,33.5708,33.5789,23000.0
2009-01-16 15:15:00,41.01,41.11,41.0,41.05,21700.0,33.5871,33.669,33.5789,33.6199,21700.0
2009-01-16 15:20:00,41.06,41.18,40.95,41.15,29100.0,33.6281,33.7264,33.538,33.7018,29100.0
2009-01-16 15:25:00,41.15,41.17,40.9,40.91,30300.0,33.7018,33.7182,33.497,33.5052,30300.0
2009-01-16 15:30:00,40.89,41.0,40.84,41.0,41500.0,33.4889,33.5789,33.4479,33.5789,41500.0
2009-01-16 15:35:00,40.97,41.07,40.95,40.98,31200.0,33.5544,33.6363,33.538,33.5626,31200.0
2009-01-16 15:40:00,40.96,41.0,40.84,40.89,30600.0,33.5462,33.5789,33.4479,33.4889,30600.0
2009-01-16 15:45:00,40.92,41.04,40.89,40.94,48900.0,33.5134,33.6117,33.4889,33.5298,48900.0
2009-01-16 15:50:00,40.94,41.13,40.93,41.08,94800.0,33.5298,33.6854,33.5216,33.6445,94800.0
2009-01-16 15:55:00,41.08,41.09,40.92,40.94,78500.0,33.6445,33.6527,33.5134,33.5298,78500.0
2009-01-20 09:30:00,41.24,41.46,41.0,41.46,52900.0,33.7755,33.9557,33.5789,33.9557,52900.0
2009-01-20 09:35:00,41.55,41.55,41.25,41.29,29400.0,34.0294,34.0294,33.7837,33.8165,29400.0
2009-01-20 09:40:00,41.28,41.29,41.01,41.08,49600.0,33.8083,33.8165,33.5871,33.6445,49600.0
2009-01-20 09:45:00,41.05,41.07,40.79,40.83,50300.0,33.6199,33.6363,33.407,33.4397,50300.0
2009-01-20 09:50:00,40.81,40.84,40.48,40.48,20000.0,33.4233,33.4479,33.1531,33.1531,20000.0
2009-01-20 09:55:00,40.46,40.75,40.46,40.59,16600.0,33.1367,33.3742,33.1367,33.2432,16600.0
2009-01-20 10:00:00,40.59,40.7,40.35,40.48,31300.0,33.2432,33.3332,33.0466,33.1531,31300.0
2009-01-20 10:05:00,40.48,40.78,40.47,40.75,28300.0,33.1531,33.3988,33.1449,33.3742,28300.0
2009-01-20 10:10:00,40.76,40.85,40.64,40.76,12100.0,33.3824,33.4561,33.2841,33.3824,12100.0
2009-01-20 10:15:00,40.75,40.85,40.67,40.79,20600.0,33.3742,33.4561,33.3087,33.407,20600.0
2009-01-20 10:20:00,40.77,40.93,40.76,40.83,26000.0,33.3906,33.5216,33.3824,33.4397,26000.0
2009-01-20 10:25:00,40.83,40.92,40.81,40.92,13600.0,33.4397,33.5134,33.4233,33.5134,13600.0
2009-01-20 10:30:00,40.91,40.93,40.83,40.83,16800.0,33.5052,33.5216,33.4397,33.4397,16800.0
2009-01-20 10:35:00,40.82,40.85,40.69,40.76,16400.0,33.4315,33.4561,33.3251,33.3824,16400.0
2009-01-20 10:40:00,40.75,40.78,40.64,40.7,12400.0,33.3742,33.3988,33.2841,33.3332,12400.0
2009-01-20 10:45:00,40.67,40.68,40.52,40.55,10400.0,33.3087,33.3169,33.1858,33.2104,10400.0
2009-01-20 10:50:00,40.53,40.6,40.49,40.58,129800.0,33.194,33.2513,33.1613,33.235,129800.0
2009-01-20 10:55:00,40.55,40.55,40.46,40.5,11500.0,33.2104,33.2104,33.1367,33.1694,11500.0
2009-01-20 11:00:00,40.51,40.56,40.46,40.52,7700.0,33.1776,33.2186,33.1367,33.1858,7700.0
2009-01-20 11:05:00,40.52,40.55,40.4,40.44,13800.0,33.1858,33.2104,33.0875,33.1203,13800.0
2009-01-20 11:10:00,40.41,40.41,40.28,40.31,16400.0,33.0957,33.0957,32.9893,33.0138,16400.0
2009-01-20 11:15:00,40.32,40.43,40.27,40.33,24500.0,33.022,33.1121,32.9811,33.0302,24500.0
2009-01-20 11:20:00,40.32,40.32,40.15,40.2,21000.0,33.022,33.022,32.8828,32.9237,21000.0
2009-01-20 11:25:00,40.21,40.31,40.18,40.26,24200.0,32.9319,33.0138,32.9074,32.9729,24200.0
2009-01-20 11:30:00,40.26,40.27,40.21,40.24,18600.0,32.9729,32.9811,32.9319,32.9565,18600.0
2009-01-20 11:35:00,40.24,40.3,40.22,40.22,20300.0,32.9565,33.0056,32.9401,32.9401,20300.0
2009-01-20 11:40:00,40.23,40.29,40.23,40.24,11100.0,32.9483,32.9975,32.9483,32.9565,11100.0
2009-01-20 11:45:00,40.25,40.26,40.17,40.2,11500.0,32.9647,32.9729,32.8992,32.9237,11500.0
2009-01-20 11:50:00,40.21,40.21,40.06,40.08,18600.0,32.9319,32.9319,32.8091,32.8255,18600.0
2009-01-20 11:55:00,40.09,40.1,39.91,39.94,34300.0,32.8337,32.8418,32.6862,32.7108,34300.0
2009-01-20 12:00:00,39.94,40.09,39.91,40.04,17100.0,32.7108,32.8337,32.6862,32.7927,17100.0
2009-01-20 12:05:00,40.06,40.06,39.92,39.94,14500.0,32.8091,32.8091,32.6944,32.7108,14500.0
2009-01-20 12:10:00,39.93,40.18,39.93,40.18,10900.0,32.7026,32.9074,32.7026,32.9074,10900.0
2009-01-20 12:15:00,40.19,40.23,40.09,40.11,10200.0,32.9156,32.9483,32.8337,32.85,10200.0
2009-01-20 12:20:00,40.08,40.08,39.93,39.98,13600.0,32.8255,32.8255,32.7026,32.7436,13600.0
2009-01-20 12:25:00,39.94,40.01,39.78,39.87,39600.0,32.7108,32.7681,32.5798,32.6535,39600.0
2009-01-20 12:30:00,39.86,40.07,39.8,40.06,13400.0,32.6453,32.8173,32.5961,32.8091,13400.0
2009-01-20 12:35:00,40.08,40.22,40.06,40.13,22900.0,32.8255,32.9401,32.8091,32.8664,22900.0
2009-01-20 12:40:00,40.14,40.27,40.12,40.25,9600.0,32.8746,32.9811,32.8582,32.9647,9600.0
2009-01-20 12:45:00,40.25,40.35,40.2,40.31,27500.0,32.9647,33.0466,32.9237,33.0138,27500.0
2009-01-20 12:50:00,40.31,40.38,40.24,40.32,44000.0,33.0138,33.0712,32.9565,33.022,44000.0
2009-01-20 12:55:00,40.34,40.43,40.3,40.35,36000.0,33.0384,33.1121,33.0056,33.0466,36000.0
2009-01-20 13:00:00,40.36,40.44,40.27,40.34,14900.0,33.0548,33.1203,32.9811,33.0384,14900.0
2009-01-20 13:05:00,40.31,40.36,40.13,40.14,13000.0,33.0138,33.0548,32.8664,32.8746,13000.0
2009-01-20 13:10:00,40.13,40.22,40.1,40.13,18000.0,32.8664,32.9401,32.8418,32.8664,18000.0
2009-01-20 13:15:00,40.15,40.2,40.08,40.18,9200.0,32.8828,32.9237,32.8255,32.9074,9200.0
2009-01-20 13:20:00,40.16,40.29,40.13,40.29,10100.0,32.891,32.9975,32.8664,32.9975,10100.0
2009-01-20 13:25:00,40.25,40.35,40.23,40.32,14500.0,32.9647,33.0466,32.9483,33.022,14500.0
2009-01-20 13:30:00,40.31,40.31,39.97,40.02,24400.0,33.0138,33.0138,32.7354,32.7763,24400.0
2009-01-20 13:35:00,40.03,40.1,39.99,40.1,17700.0,32.7845,32.8418,32.7518,32.8418,17700.0
2009-01-20 13:40:00,40.09,40.32,40.06,40.32,16100.0,32.8337,33.022,32.8091,33.022,16100.0
2009-01-20 13:45:00,40.3,40.3,40.12,40.18,19300.0,33.0056,33.0056,32.8582,32.9074,19300.0
2009-01-20 13:50:00,40.13,40.15,40.04,40.05,21200.0,32.8664,32.8828,32.7927,32.8009,21200.0
2009-01-20 13:55:00,40.05,40.17,40.04,40.06,16600.0,32.8009,32.8992,32.7927,32.8091,16600.0
2009-01-20 14:00:00,40.06,40.13,39.99,40.1,16800.0,32.8091,32.8664,32.7518,32.8418,16800.0
2009-01-20 14:05:00,40.09,40.19,40.09,40.13,13800.0,32.8337,32.9156,32.8337,32.8664,13800.0
2009-01-20 14:10:00,40.11,40.11,40.0,40.01,21300.0,32.85,32.85,32.7599,32.7681,21300.0
2009-01-20 14:15:00,40.0,40.09,39.95,39.98,12100.0,32.7599,32.8337,32.719,32.7436,12100.0
2009-01-20 14:20:00,39.96,39.98,39.77,39.81,25400.0,32.7272,32.7436,32.5716,32.6043,25400.0
2009-01-20 14:25:00,39.82,39.95,39.79,39.92,15000.0,32.6125,32.719,32.588,32.6944,15000.0
2009-01-20 14:30:00,39.91,40.02,39.85,39.98,23300.0,32.6862,32.7763,32.6371,32.7436,23300.0
2009-01-20 14:35:00,39.98,40.04,39.91,40.02,24000.0,32.7436,32.7927,32.6862,32.7763,24000.0
2009-01-20 14:40:00,40.02,40.07,39.9,39.9,24500.0,32.7763,32.8173,32.678,32.678,24500.0
2009-01-20 14:45:00,39.9,39.91,39.74,39.76,27900.0,32.678,32.6862,32.547,32.5634,27900.0
2009-01-20 14:50:00,39.78,39.94,39.72,39.91,29500.0,32.5798,32.7108,32.5306,32.6862,29500.0
2009-01-20 14:55:00,39.91,39.92,39.75,39.75,39900.0,32.6862,32.6944,32.5552,32.5552,39900.0
2009-01-20 15:00:00,39.77,39.83,39.71,39.74,53300.0,32.5716,32.6207,32.5224,32.547,53300.0
2009-01-20 15:05:00,39.72,39.72,39.54,39.59,34800.0,32.5306,32.5306,32.3832,32.4242,34800.0
2009-01-20 15:10:00,39.56,39.69,39.55,39.62,27600.0,32.3996,32.5061,32.3914,32.4487,27600.0
2009-01-20 15:15:00,39.61,39.67,39.46,39.61,42500.0,32.4405,32.4897,32.3177,32.4405,42500.0
2009-01-20 15:20:00,39.61,39.62,39.5,39.6,36100.0,32.4405,32.4487,32.3504,32.4323,36100.0
2009-01-20 15:25:00,39.61,39.8,39.58,39.77,93400.0,32.4405,32.5961,32.416,32.5716,93400.0
2009-01-20 15:30:00,39.77,40.07,39.77,40.05,128500.0,32.5716,32.8173,32.5716,32.8009,128500.0
2009-01-20 15:35:00,40.06,40.11,39.95,39.95,77000.0,32.8091,32.85,32.719,32.719,77000.0
2009-01-20 15:40:00,39.96,40.04,39.84,39.9,73200.0,32.7272,32.7927,32.6289,32.678,73200.0
2009-01-20 15:45:00,39.88,39.96,39.79,39.91,75200.0,32.6617,32.7272,32.588,32.6862,75200.0
2009-01-20 15:50:00,39.9,39.91,39.66,39.74,77700.0,32.678,32.6862,32.4815,32.547,77700.0
2009-01-20 15:55:00,39.72,39.77,39.62,39.68,87700.0,32.5306,32.5716,32.4487,32.4979,87700.0
2009-01-21 09:30:00,40.33,40.5,40.0,40.12,29600.0,33.0302,33.1694,32.7599,32.8582,29600.0
2009-01-21 09:35:00,40.12,40.16,39.78,40.07,17800.0,32.8582,32.891,32.5798,32.8173,17800.0
2009-01-21 09:40:00,40.12,40.12,39.99,40.02,17200.0,32.8582,32.8582,32.7518,32.7763,17200.0
2009-01-21 09:45:00,39.97,40.05,39.93,40.01,14500.0,32.7354,32.8009,32.7026,32.7681,14500.0
2009-01-21 09:50:00,39.99,40.13,39.83,40.09,19500.0,32.7518,32.8664,32.6207,32.8337,19500.0
2009-01-21 09:55:00,40.09,40.09,39.96,40.07,11600.0,32.8337,32.8337,32.7272,32.8173,11600.0
2009-01-21 10:00:00,40.04,40.09,39.99,40.03,10300.0,32.7927,32.8337,32.7518,32.7845,10300.0
2009-01-21 10:05:00,40.07,40.1,39.93,39.96,9000.0,32.8173,32.8418,32.7026,32.7272,9000.0
2009-01-21 10:10:00,39.98,39.99,39.8,39.88,6900.0,32.7436,32.7518,32.5961,32.6617,6900.0
2009-01-21 10:15:00,39.88,39.99,39.81,39.99,11600.0,32.6617,32.7518,32.6043,32.7518,11600.0
2009-01-21 10:20:00,40.01,40.09,40.0,40.07,6800.0,32.7681,32.8337,32.7599,32.8173,6800.0
2009-01-21 10:25:00,40.07,40.19,39.86,39.9,11100.0,32.8173,32.9156,32.6453,32.678,11100.0
2009-01-21 10:30:00,39.9,39.91,39.82,39.82,9000.0,32.678,32.6862,32.6125,32.6125,9000.0
2009-01-21 10:35:00,39.82,39.82,39.73,39.8,8900.0,32.6125,32.6125,32.5388,32.5961,8900.0
2009-01-21 10:40:00,39.79,39.82,39.67,39.72,5800.0,32.588,32.6125,32.4897,32.5306,5800.0
2009-01-21 10:45:00,39.73,39.78,39.64,39.64,10800.0,32.5388,32.5798,32.4651,32.4651,10800.0
2009-01-21 10:50:00,39.64,39.65,39.56,39.63,12800.0,32.4651,32.4733,32.3996,32.4569,12800.0
2009-01-21 10:55:00,39.62,39.63,39.35,39.41,18500.0,32.4487,32.4569,32.2276,32.2767,18500.0
2009-01-21 11:00:00,39.38,39.52,39.36,39.5,13800.0,32.2522,32.3668,32.2358,32.3504,13800.0
2009-01-21 11:05:00,39.5,39.65,39.5,39.63,20900.0,32.3504,32.4733,32.3504,32.4569,20900.0
2009-01-21 11:10:00,39.67,39.71,39.6,39.64,8000.0,32.4897,32.5224,32.4323,32.4651,8000.0
2009-01-21 11:15:00,39.62,39.68,39.58,39.65,9300.0,32.4487,32.4979,32.416,32.4733,9300.0
2009-01-21 11:20:00,39.66,39.75,39.64,39.73,11900.0,32.4815,32.5552,32.4651,32.5388,11900.0
2009-01-21 11:25:00,39.72,39.72,39.65,39.7,2800.0,32.5306,32.5306,32.4733,32.5142,2800.0
2009-01-21 11:30:00,39.72,39.77,39.7,39.75,7300.0,32.5306,32.5716,32.5142,32.5552,7300.0
2009-01-21 11:35:00,39.73,39.76,39.67,39.7,6600.0,32.5388,32.5634,32.4897,32.5142,6600.0
2009-01-21 11:40:00,39.7,39.82,39.66,39.76,8800.0,32.5142,32.6125,32.4815,32.5634,8800.0
2009-01-21 11:45:00,39.75,39.81,39.74,39.8,7500.0,32.5552,32.6043,32.547,32.5961,7500.0
2009-01-21 11:50:00,39.8,39.92,39.8,39.87,11600.0,32.5961,32.6944,32.5961,32.6535,11600.0
2009-01-21 11:55:00,39.86,39.89,39.76,39.82,14800.0,32.6453,32.6699,32.5634,32.6125,14800.0
2009-01-21 12:00:00,39.8,39.87,39.78,39.85,13300.0,32.5961,32.6535,32.5798,32.6371,13300.0
2009-01-21 12:05:00,39.84,40.0,39.83,39.97,13100.0,32.6289,32.7599,32.6207,32.7354,13100.0
2009-01-21 12:10:00,39.96,40.05,39.94,39.97,15900.0,32.7272,32.8009,32.7108,32.7354,15900.0
2009-01-21 12:15:00,39.97,40.03,39.93,39.94,29200.0,32.7354,32.7845,32.7026,32.7108,29200.0
2009-01-21 12:20:00,39.94,40.02,39.76,39.78,15000.0,32.7108,32.7763,32.5634,32.5798,15000.0
2009-01-21 12:25:00,39.79,39.88,39.77,39.84,16000.0,32.588,32.6617,32.5716,32.6289,16000.0
2009-01-21 12:30:00,39.84,39.95,39.79,39.87,20000.0,32.6289,32.719,32.588,32.6535,20000.0
2009-01-21 12:35:00,39.87,39.96,39.8,39.82,15600.0,32.6535,32.7272,32.5961,32.6125,15600.0
2009-01-21 12:40:00,39.83,39.95,39.78,39.79,16100.0,32.6207,32.719,32.5798,32.588,16100.0
2009-01-21 12:45:00,39.81,39.82,39.72,39.8,13700.0,32.6043,32.6125,32.5306,32.5961,13700.0
2009-01-21 12:50:00,39.8,39.82,39.74,39.76,9200.0,32.5961,32.6125,32.547,32.5634,9200.0
2009-01-21 12:55:00,39.76,39.89,39.75,39.88,13200.0,32.5634,32.6699,32.5552,32.6617,13200.0
2009-01-21 13:00:00,39.87,39.94,39.8,39.92,11800.0,32.6535,32.7108,32.5961,32.6944,11800.0
2009-01-21 13:05:00,39.96,40.01,39.88,39.9,15000.0,32.7272,32.7681,32.6617,32.678,15000.0
2009-01-21 13:10:00,39.9,39.9,39.76,39.76,18500.0,32.678,32.678,32.5634,32.5634,18500.0
2009-01-21 13:15:00,39.77,39.79,39.72,39.78,14700.0,32.5716,32.588,32.5306,32.5798,14700.0
2009-01-21 13:20:00,39.79,39.83,39.75,39.82,9800.0,32.588,32.6207,32.5552,32.6125,9800.0
2009-01-21 13:25:00,39.8,39.83,39.72,39.79,20000.0,32.5961,32.6207,32.5306,32.588,20000.0
2009-01-21 13:30:00,39.79,39.91,39.71,39.91,24600.0,32.588,32.6862,32.5224,32.6862,24600.0
2009-01-21 13:35:00,39.91,40.09,39.88,40.02,29500.0,32.6862,32.8337,32.6617,32.7763,29500.0
2009-01-21 13:40:00,40.0,40.08,39.99,40.01,30000.0,32.7599,32.8255,32.7518,32.7681,30000.0
2009-01-21 13:45:00,40.03,40.2,40.02,40.16,23200.0,32.7845,32.9237,32.7763,32.891,23200.0
2009-01-21 13:50:00,40.18,40.22,40.05,40.07,19200.0,32.9074,32.9401,32.8009,32.8173,19200.0
2009-01-21 13:55:00,40.07,40.1,40.02,40.05,25600.0,32.8173,32.8418,32.7763,32.8009,25600.0
2009-01-21 14:00:00,40.04,40.15,39.99,40.03,38800.0,32.7927,32.8828,32.7518,32.7845,38800.0
2009-01-21 14:05:00,40.03,40.12,40.02,40.05,27700.0,32.7845,32.8582,32.7763,32.8009,27700.0
2009-01-21 14:10:00,40.05,40.23,40.05,40.19,24600.0,32.8009,32.9483,32.8009,32.9156,24600.0
2009-01-21 14:15:00,40.19,40.24,40.09,40.15,33400.0,32.9156,32.9565,32.8337,32.8828,33400.0
2009-01-21 14:20:00,40.14,40.25,40.07,40.15,26500.0,32.8746,32.9647,32.8173,32.8828,26500.0
2009-01-21 14:25:00,40.15,40.19,40.05,40.13,36200.0,32.8828,32.9156,32.8009,32.8664,36200.0
2009-01-21 14:30:00,40.13,40.31,40.1,40.31,23100.0,32.8664,33.0138,32.8418,33.0138,23100.0
2009-01-21 14:35:00,40.31,40.35,40.24,40.28,15300.0,33.0138,33.0466,32.9565,32.9893,15300.0
2009-01-21 14:40:00,40.26,40.32,40.23,40.25,15200.0,32.9729,33.022,32.9483,32.9647,15200.0
2009-01-21 14:45:00,40.25,40.25,40.13,40.13,44100.0,32.9647,32.9647,32.8664,32.8664,44100.0
2009-01-21 14:50:00,40.13,40.24,40.13,40.17,29700.0,32.8664,32.9565,32.8664,32.8992,29700.0
2009-01-21 14:55:00,40.18,40.31,40.18,40.27,32100.0,32.9074,33.0138,32.9074,32.9811,32100.0
2009-01-21 15:00:00,40.27,40.32,40.2,40.26,45100.0,32.9811,33.022,32.9237,32.9729,45100.0
2009-01-21 15:05:00,40.26,40.45,40.26,40.45,42800.0,32.9729,33.1285,32.9729,33.1285,42800.0
2009-01-21 15:10:00,40.45,40.48,40.39,40.41,41400.0,33.1285,33.1531,33.0794,33.0957,41400.0
2009-01-21 15:15:00,40.43,40.52,40.41,40.48,53300.0,33.1121,33.1858,33.0957,33.1531,53300.0
2009-01-21 15:20:00,40.49,40.54,40.4,40.45,43800.0,33.1613,33.2022,33.0875,33.1285,43800.0
2009-01-21 15:25:00,40.44,40.45,40.33,40.35,35300.0,33.1203,33.1285,33.0302,33.0466,35300.0
2009-01-21 15:30:00,40.35,40.36,40.21,40.27,52500.0,33.0466,33.0548,32.9319,32.9811,52500.0
2009-01-21 15:35:00,40.27,40.5,40.25,40.43,63800.0,32.9811,33.1694,32.9647,33.1121,63800.0
2009-01-21 15:40:00,40.42,40.6,40.42,40.56,95600.0,33.1039,33.2513,33.1039,33.2186,95600.0
2009-01-21 15:45:00,40.56,40.56,40.44,40.45,67200.0,33.2186,33.2186,33.1203,33.1285,67200.0
2009-01-21 15:50:00,40.48,40.69,40.45,40.68,97600.0,33.1531,33.3251,33.1285,33.3169,97600.0
2009-01-21 15:55:00,40.68,40.8,40.68,40.75,124900.0,33.3169,33.4151,33.3169,33.3742,124900.0
2009-01-22 09:30:00,40.18,40.32,40.0,40.17,32800.0,32.9074,33.022,32.7599,32.8992,32800.0
2009-01-22 09:35:00,40.15,40.51,40.15,40.22,13900.0,32.8828,33.1776,32.8828,32.9401,13900.0
2009-01-22 09:40:00,40.23,40.23,39.89,39.93,25200.0,32.9483,32.9483,32.6699,32.7026,25200.0
2009-01-22 09:45:00,39.92,40.07,39.8,39.95,34900.0,32.6944,32.8173,32.5961,32.719,34900.0
2009-01-22 09:50:00,39.95,40.45,39.88,40.44,28000.0,32.719,33.1285,32.6617,33.1203,28000.0
2009-01-22 09:55:00,40.41,40.41,40.26,40.31,15900.0,33.0957,33.0957,32.9729,33.0138,15900.0
2009-01-22 10:00:00,40.28,40.45,40.16,40.22,22800.0,32.9893,33.1285,32.891,32.9401,22800.0
2009-01-22 10:05:00,40.24,40.37,40.11,40.34,21200.0,32.9565,33.063,32.85,33.0384,21200.0
2009-01-22 10:10:00,40.36,40.4,40.31,40.32,13000.0,33.0548,33.0875,33.0138,33.022,13000.0
2009-01-22 10:15:00,40.3,40.51,40.16,40.5,13100.0,33.0056,33.1776,32.891,33.1694,13100.0
2009-01-22 10:20:00,40.5,40.55,40.27,40.27,22700.0,33.1694,33.2104,32.9811,32.9811,22700.0
2009-01-22 10:25:00,40.29,40.5,40.28,40.4,24200.0,32.9975,33.1694,32.9893,33.0875,24200.0
2009-01-22 10:30:00,40.36,40.51,40.27,40.36,35800.0,33.0548,33.1776,32.9811,33.0548,35800.0
2009-01-22 10:35:00,40.37,40.57,40.37,40.44,23300.0,33.063,33.2268,33.063,33.1203,23300.0
2009-01-22 10:40:00,40.44,40.54,40.35,40.54,31300.0,33.1203,33.2022,33.0466,33.2022,31300.0
2009-01-22 10:45:00,40.52,40.55,40.4,40.49,17200.0,33.1858,33.2104,33.0875,33.1613,17200.0
2009-01-22 10:50:00,40.5,40.59,40.46,40.47,11400.0,33.1694,33.2432,33.1367,33.1449,11400.0
2009-01-22 10:55:00,40.46,40.52,40.44,40.47,17300.0,33.1367,33.1858,33.1203,33.1449,17300.0
2009-01-22 11:00:00,40.47,40.48,40.3,40.31,27100.0,33.1449,33.1531,33.0056,33.0138,27100.0
2009-01-22 11:05:00,40.32,40.46,40.31,40.36,27600.0,33.022,33.1367,33.0138,33.0548,27600.0
2009-01-22 11:10:00,40.35,40.49,40.35,40.38,14200.0,33.0466,33.1613,33.0466,33.0712,14200.0
2009-01-22 11:15:00,40.38,40.58,40.36,40.51,18300.0,33.0712,33.235,33.0548,33.1776,18300.0
2009-01-22 11:20:00,40.5,40.58,40.4,40.52,25700.0,33.1694,33.235,33.0875,33.1858,25700.0
2009-01-22 11:25:00,40.52,40.55,40.31,40.31,17500.0,33.1858,33.2104,33.0138,33.0138,17500.0
2009-01-22 11:30:00,40.31,40.31,40.16,40.29,27100.0,33.0138,33.0138,32.891,32.9975,27100.0
2009-01-22 11:35:00,40.32,40.34,40.06,40.25,34000.0,33.022,33.0384,32.8091,32.9647,34000.0
2009-01-22 11:40:00,40.25,40.28,40.22,40.25,17900.0,32.9647,32.9893,32.9401,32.9647,17900.0
2009-01-22 11:45:00,40.24,40.29,40.22,40.23,7900.0,32.9565,32.9975,32.9401,32.9483,7900.0
2009-01-22 11:50:00,40.23,40.33,40.21,40.31,8700.0,32.9483,33.0302,32.9319,33.0138,8700.0
2009-01-22 11:55:00,40.3,40.35,40.27,40.34,44000.0,33.0056,33.0466,32.9811,33.0384,44000.0
2009-01-22 12:00:00,40.35,40.35,40.2,40.24,18300.0,33.0466,33.0466,32.9237,32.9565,18300.0
2009-01-22 12:05:00,40.27,40.35,40.24,40.29,28400.0,32.9811,33.0466,32.9565,32.9975,28400.0
2009-01-22 12:10:00,40.3,40.31,40.25,40.28,5600.0,33.0056,33.0138,32.9647,32.9893,5600.0
2009-01-22 12:15:00,40.27,40.34,40.23,40.28,6900.0,32.9811,33.0384,32.9483,32.9893,6900.0
2009-01-22 12:20:00,40.27,40.3,40.08,40.12,19500.0,32.9811,33.0056,32.8255,32.8582,19500.0
2009-01-22 12:25:00,40.11,40.26,40.07,40.26,6900.0,32.85,32.9729,32.8173,32.9729,6900.0
2009-01-22 12:30:00,40.24,40.3,40.13,40.27,14600.0,32.9565,33.0056,32.8664,32.9811,14600.0
2009-01-22 12:35:00,40.26,40.35,40.26,40.29,9000.0,32.9729,33.0466,32.9729,32.9975,9000.0
2009-01-22 12:40:00,40.3,40.3,40.21,40.26,8000.0,33.0056,33.0056,32.9319,32.9729,8000.0
2009-01-22 12:45:00,40.26,40.45,40.23,40.42,9700.0,32.9729,33.1285,32.9483,33.1039,9700.0
2009-01-22 12:50:00,40.42,40.55,40.41,40.54,22500.0,33.1039,33.2104,33.0957,33.2022,22500.0
2009-01-22 12:55:00,40.55,40.56,40.49,40.53,7900.0,33.2104,33.2186,33.1613,33.194,7900.0
2009-01-22 13:00:00,40.52,40.63,40.51,40.58,12500.0,33.1858,33.2759,33.1776,33.235,12500.0
2009-01-22 13:05:00,40.58,40.6,40.45,40.54,110000.0,33.235,33.2513,33.1285,33.2022,110000.0
2009-01-22 13:10:00,40.53,40.54,40.32,40.39,9600.0,33.194,33.2022,33.022,33.0794,9600.0
2009-01-22 13:15:00,40.39,40.52,40.38,40.51,10300.0,33.0794,33.1858,33.0712,33.1776,10300.0
2009-01-22 13:20:00,40.51,40.52,40.31,40.33,25300.0,33.1776,33.1858,33.0138,33.0302,25300.0
2009-01-22 13:25:00,40.35,40.42,40.21,40.21,56100.0,33.0466,33.1039,32.9319,32.9319,56100.0
2009-01-22 13:30:00,40.21,40.23,40.07,40.09,28800.0,32.9319,32.9483,32.8173,32.8337,28800.0
2009-01-22 13:35:00,40.15,40.3,40.15,40.23,14000.0,32.8828,33.0056,32.8828,32.9483,14000.0
2009-01-22 13:40:00,40.23,40.29,40.21,40.21,14400.0,32.9483,32.9975,32.9319,32.9319,14400.0
2009-01-22 13:45:00,40.2,40.36,40.15,40.28,47000.0,32.9237,33.0548,32.8828,32.9893,47000.0
2009-01-22 13:50:00,40.3,40.4,40.3,40.39,22700.0,33.0056,33.0875,33.0056,33.0794,22700.0
2009-01-22 13:55:00,40.39,40.44,40.28,40.41,18400.0,33.0794,33.1203,32.9893,33.0957,18400.0
2009-01-22 14:00:00,40.45,40.56,40.33,40.49,54200.0,33.1285,33.2186,33.0302,33.1613,54200.0
2009-01-22 14:05:00,40.48,40.64,40.41,40.5,28900.0,33.1531,33.2841,33.0957,33.1694,28900.0
2009-01-22 14:10:00,40.52,40.72,40.48,40.63,32100.0,33.1858,33.3496,33.1531,33.2759,32100.0
2009-01-22 14:15:00,40.62,40.74,40.52,40.68,32100.0,33.2677,33.366,33.1858,33.3169,32100.0
2009-01-22 14:20:00,40.69,40.73,40.5,40.55,20800.0,33.3251,33.3578,33.1694,33.2104,20800.0
2009-01-22 14:25:00,40.55,40.6,40.44,40.53,38700.0,33.2104,33.2513,33.1203,33.194,38700.0
2009-01-22 14:30:00,40.52,40.6,40.48,40.57,23600.0,33.1858,33.2513,33.1531,33.2268,23600.0
2009-01-22 14:35:00,40.56,40.64,40.46,40.59,23600.0,33.2186,33.2841,33.1367,33.2432,23600.0
2009-01-22 14:40:00,40.59,40.65,40.52,40.53,29700.0,33.2432,33.2923,33.1858,33.194,29700.0
2009-01-22 14:45:00,40.5,40.52,40.39,40.39,29300.0,33.1694,33.1858,33.0794,33.0794,29300.0
2009-01-22 14:50:00,40.4,40.52,40.4,40.45,30800.0,33.0875,33.1858,33.0875,33.1285,30800.0
2009-01-22 14:55:00,40.45,40.53,40.37,40.47,61700.0,33.1285,33.194,33.063,33.1449,61700.0
2009-01-22 15:00:00,40.47,40.47,40.18,40.18,62600.0,33.1449,33.1449,32.9074,32.9074,62600.0
2009-01-22 15:05:00,40.18,40.29,40.09,40.23,34400.0,32.9074,32.9975,32.8337,32.9483,34400.0
2009-01-22 15:10:00,40.22,40.42,40.11,40.35,48200.0,32.9401,33.1039,32.85,33.0466,48200.0
2009-01-22 15:15:00,40.35,40.4,40.19,40.27,59300.0,33.0466,33.0875,32.9156,32.9811,59300.0
2009-01-22 15:20:00,40.27,40.35,40.18,40.27,39300.0,32.9811,33.0466,32.9074,32.9811,39300.0
2009-01-22 15:25:00,40.27,40.33,40.13,40.29,40200.0,32.9811,33.0302,32.8664,32.9975,40200.0
2009-01-22 15:30:00,40.29,40.33,40.21,40.28,42500.0,32.9975,33.0302,32.9319,32.9893,42500.0
2009-01-22 15:35:00,40.28,40.39,40.26,40.37,51700.0,32.9893,33.0794,32.9729,33.063,51700.0
2009-01-22 15:40:00,40.37,40.56,40.36,40.5,62400.0,33.063,33.2186,33.0548,33.1694,62400.0
2009-01-22 15:45:00,40.5,40.69,40.47,40.69,64300.0,33.1694,33.3251,33.1449,33.3251,64300.0
2009-01-22 15:50:00,40.69,40.69,40.47,40.5,58700.0,33.3251,33.3251,33.1449,33.1694,58700.0
2009-01-22 15:55:00,40.5,40.59,40.47,40.56,62400.0,33.1694,33.2432,33.1449,33.2186,62400.0
2009-01-23 09:30:00,40.15,40.31,39.59,39.63,21300.0,32.8828,33.0138,32.4242,32.4569,21300.0
2009-01-23 09:35:00,39.59,39.62,39.29,39.46,26100.0,32.4242,32.4487,32.1785,32.3177,26100.0
2009-01-23 09:40:00,39.43,39.72,39.39,39.67,26000.0,32.2931,32.5306,32.2604,32.4897,26000.0
2009-01-23 09:45:00,39.66,39.69,39.43,39.48,19600.0,32.4815,32.5061,32.2931,32.3341,19600.0
2009-01-23 09:50:00,39.46,39.61,39.38,39.6,11900.0,32.3177,32.4405,32.2522,32.4323,11900.0
2009-01-23 09:55:00,39.64,39.64,39.5,39.53,13500.0,32.4651,32.4651,32.3504,32.375,13500.0
2009-01-23 10:00:00,39.51,39.64,39.47,39.48,28400.0,32.3586,32.4651,32.3259,32.3341,28400.0
2009-01-23 10:05:00,39.48,39.62,39.44,39.47,29300.0,32.3341,32.4487,32.3013,32.3259,29300.0
2009-01-23 10:10:00,39.45,39.45,39.18,39.24,42000.0,32.3095,32.3095,32.0884,32.1375,42000.0
2009-01-23 10:15:00,39.24,39.3,39.24,39.26,29400.0,32.1375,32.1866,32.1375,32.1539,29400.0
2009-01-23 10:20:00,39.27,39.69,39.26,39.66,40500.0,32.1621,32.5061,32.1539,32.4815,40500.0
2009-01-23 10:25:00,39.66,39.69,39.57,39.67,9600.0,32.4815,32.5061,32.4078,32.4897,9600.0
2009-01-23 10:30:00,39.68,39.68,39.39,39.39,15400.0,32.4979,32.4979,32.2604,32.2604,15400.0
2009-01-23 10:35:00,39.39,39.49,39.39,39.42,11300.0,32.2604,32.3423,32.2604,32.2849,11300.0
2009-01-23 10:40:00,39.42,39.43,39.35,39.4,8400.0,32.2849,32.2931,32.2276,32.2685,8400.0
2009-01-23 10:45:00,39.38,39.5,39.38,39.5,5500.0,32.2522,32.3504,32.2522,32.3504,5500.0
2009-01-23 10:50:00,39.51,39.58,39.47,39.55,7000.0,32.3586,32.416,32.3259,32.3914,7000.0
2009-01-23 10:55:00,39.57,39.63,39.54,39.55,6300.0,32.4078,32.4569,32.3832,32.3914,6300.0
2009-01-23 11:00:00,39.54,39.83,39.54,39.72,29000.0,32.3832,32.6207,32.3832,32.5306,29000.0
2009-01-23 11:05:00,39.75,39.76,39.62,39.63,12500.0,32.5552,32.5634,32.4487,32.4569,12500.0
2009-01-23 11:10:00,39.63,39.75,39.56,39.74,20400.0,32.4569,32.5552,32.3996,32.547,20400.0
2009-01-23 11:15:00,39.74,39.87,39.74,39.81,22600.0,32.547,32.6535,32.547,32.6043,22600.0
2009-01-23 11:20:00,39.81,39.93,39.76,39.76,19500.0,32.6043,32.7026,32.5634,32.5634,19500.0
2009-01-23 11:25:00,39.77,39.81,39.7,39.71,18100.0,32.5716,32.6043,32.5142,32.5224,18100.0
2009-01-23 11:30:00,39.71,39.77,39.67,39.77,23200.0,32.5224,32.5716,32.4897,32.5716,23200.0
2009-01-23 11:35:00,39.77,39.82,39.71,39.79,23400.0,32.5716,32.6125,32.5224,32.588,23400.0
2009-01-23 11:40:00,39.81,39.86,39.77,39.77,11400.0,32.6043,32.6453,32.5716,32.5716,11400.0
2009-01-23 11:45:00,39.78,39.78,39.54,39.56,18800.0,32.5798,32.5798,32.3832,32.3996,18800.0
2009-01-23 11:50:00,39.59,39.6,39.47,39.49,12200.0,32.4242,32.4323,32.3259,32.3423,12200.0
2009-01-23 11:55:00,39.51,39.51,39.32,39.37,5300.0,32.3586,32.3586,32.203,32.244,5300.0
2009-01-23 12:00:00,39.36,39.42,39.31,39.37,15700.0,32.2358,32.2849,32.1948,32.244,15700.0
2009-01-23 12:05:00,39.35,39.44,39.31,39.31,18800.0,32.2276,32.3013,32.1948,32.1948,18800.0
2009-01-23 12:10:00,39.32,39.4,39.3,39.37,17100.0,32.203,32.2685,32.1866,32.244,17100.0
2009-01-23 12:15:00,39.36,39.45,39.36,39.38,13100.0,32.2358,32.3095,32.2358,32.2522,13100.0
2009-01-23 12:20:00,39.38,39.65,39.38,39.54,29900.0,32.2522,32.4733,32.2522,32.3832,29900.0
2009-01-23 12:25:00,39.58,39.6,39.43,39.43,30600.0,32.416,32.4323,32.2931,32.2931,30600.0
2009-01-23 12:30:00,39.44,39.44,39.13,39.14,62900.0,32.3013,32.3013,32.0474,32.0556,62900.0
2009-01-23 12:35:00,39.16,39.19,39.07,39.12,21500.0,32.072,32.0966,31.9983,32.0392,21500.0
2009-01-23 12:40:00,39.13,39.17,39.08,39.15,10500.0,32.0474,32.0802,32.0065,32.0638,10500.0
2009-01-23 12:45:00,39.13,39.41,39.11,39.34,10400.0,32.0474,32.2767,32.031,32.2194,10400.0
2009-01-23 12:50:00,39.35,39.48,39.29,39.29,17700.0,32.2276,32.3341,32.1785,32.1785,17700.0
2009-01-23 12:55:00,39.28,39.38,39.19,39.3,10100.0,32.1703,32.2522,32.0966,32.1866,10100.0
2009-01-23 13:00:00,39.29,39.45,39.2,39.44,19600.0,32.1785,32.3095,32.1047,32.3013,19600.0
2009-01-23 13:05:00,39.45,39.46,39.25,39.27,12300.0,32.3095,32.3177,32.1457,32.1621,12300.0
2009-01-23 13:10:00,39.31,39.56,39.31,39.46,17800.0,32.1948,32.3996,32.1948,32.3177,17800.0
2009-01-23 13:15:00,39.44,39.66,39.38,39.65,16800.0,32.3013,32.4815,32.2522,32.4733,16800.0
2009-01-23 13:20:00,39.66,39.69,39.55,39.6,12900.0,32.4815,32.5061,32.3914,32.4323,12900.0
2009-01-23 13:25:00,39.58,39.69,39.51,39.51,10900.0,32.416,32.5061,32.3586,32.3586,10900.0
2009-01-23 13:30:00,39.52,39.65,39.49,39.62,15600.0,32.3668,32.4733,32.3423,32.4487,15600.0
2009-01-23 13:35:00,39.64,39.73,39.6,39.62,19400.0,32.4651,32.5388,32.4323,32.4487,19400.0
2009-01-23 13:40:00,39.62,39.68,39.6,39.67,24500.0,32.4487,32.4979,32.4323,32.4897,24500.0
2009-01-23 13:45:00,39.67,39.72,39.6,39.61,15500.0,32.4897,32.5306,32.4323,32.4405,15500.0
2009-01-23 13:50:00,39.62,39.62,39.44,39.51,34100.0,32.4487,32.4487,32.3013,32.3586,34100.0
2009-01-23 13:55:00,39.5,39.77,39.43,39.77,37600.0,32.3504,32.5716,32.2931,32.5716,37600.0
2009-01-23 14:00:00,39.78,39.87,39.71,39.71,21200.0,32.5798,32.6535,32.5224,32.5224,21200.0
2009-01-23 14:05:00,39.7,39.78,39.7,39.7,13400.0,32.5142,32.5798,32.5142,32.5142,13400.0
2009-01-23 14:10:00,39.71,39.72,39.57,39.62,11500.0,32.5224,32.5306,32.4078,32.4487,11500.0
2009-01-23 14:15:00,39.6,39.66,39.54,39.62,11300.0,32.4323,32.4815,32.3832,32.4487,11300.0
2009-01-23 14:20:00,39.61,39.84,39.58,39.79,19700.0,32.4405,32.6289,32.416,32.588,19700.0
2009-01-23 14:25:00,39.77,39.84,39.73,39.78,15400.0,32.5716,32.6289,32.5388,32.5798,15400.0
2009-01-23 14:30:00,39.77,39.77,39.53,39.54,17400.0,32.5716,32.5716,32.375,32.3832,17400.0
2009-01-23 14:35:00,39.54,39.64,39.53,39.58,18000.0,32.3832,32.4651,32.375,32.416,18000.0
2009-01-23 14:40:00,39.61,39.68,39.51,39.57,36500.0,32.4405,32.4979,32.3586,32.4078,36500.0
2009-01-23 14:45:00,39.58,39.68,39.54,39.56,32800.0,32.416,32.4979,32.3832,32.3996,32800.0
2009-01-23 14:50:00,39.58,39.59,39.42,39.45,25200.0,32.416,32.4242,32.2849,32.3095,25200.0
2009-01-23 14:55:00,39.47,39.47,39.31,39.35,27200.0,32.3259,32.3259,32.1948,32.2276,27200.0
2009-01-23 15:00:00,39.36,39.55,39.3,39.5,39900.0,32.2358,32.3914,32.1866,32.3504,39900.0
2009-01-23 15:05:00,39.49,39.54,39.35,39.4,28700.0,32.3423,32.3832,32.2276,32.2685,28700.0
2009-01-23 15:10:00,39.35,39.5,39.32,39.43,41900.0,32.2276,32.3504,32.203,32.2931,41900.0
2009-01-23 15:15:00,39.42,39.5,39.29,39.42,38000.0,32.2849,32.3504,32.1785,32.2849,38000.0
2009-01-23 15:20:00,39.45,39.52,39.4,39.51,47200.0,32.3095,32.3668,32.2685,32.3586,47200.0
2009-01-23 15:25:00,39.51,39.52,39.33,39.34,38400.0,32.3586,32.3668,32.2112,32.2194,38400.0
2009-01-23 15:30:00,39.34,39.52,39.25,39.44,64000.0,32.2194,32.3668,32.1457,32.3013,64000.0
2009-01-23 15:35:00,39.45,39.53,39.39,39.47,60300.0,32.3095,32.375,32.2604,32.3259,60300.0
2009-01-23 15:40:00,39.47,39.49,39.31,39.31,83200.0,32.3259,32.3423,32.1948,32.1948,83200.0
2009-01-23 15:45:00,39.32,39.42,39.21,39.34,111200.0,32.203,32.2849,32.1129,32.2194,111200.0
2009-01-23 15:50:00,39.35,39.5,39.33,39.48,202200.0,32.2276,32.3504,32.2112,32.3341,202200.0
2009-01-23 15:55:00,39.49,39.5,39.44,39.44,148200.0,32.3423,32.3504,32.3013,32.3013,148200.0
2009-01-26 09:30:00,39.18,39.37,38.72,39.1,68300.0,32.0884,32.244,31.7116,32.0228,68300.0
2009-01-26 09:35:00,39.09,39.54,38.99,39.32,65000.0,32.0147,32.3832,31.9328,32.203,65000.0
2009-01-26 09:40:00,39.33,39.85,39.26,39.62,54200.0,32.2112,32.6371,32.1539,32.4487,54200.0
2009-01-26 09:45:00,39.62,39.7,39.43,39.44,56700.0,32.4487,32.5142,32.2931,32.3013,56700.0
2009-01-26 09:50:00,39.42,39.45,39.32,39.4,28000.0,32.2849,32.3095,32.203,32.2685,28000.0
2009-01-26 09:55:00,39.38,39.61,39.38,39.61,29400.0,32.2522,32.4405,32.2522,32.4405,29400.0
2009-01-26 10:00:00,39.6,40.01,39.58,39.62,83100.0,32.4323,32.7681,32.416,32.4487,83100.0
2009-01-26 10:05:00,39.61,39.92,39.61,39.92,28700.0,32.4405,32.6944,32.4405,32.6944,28700.0
2009-01-26 10:10:00,39.92,40.03,39.91,40.03,49100.0,32.6944,32.7845,32.6862,32.7845,49100.0
2009-01-26 10:15:00,40.03,40.11,39.99,40.11,24500.0,32.7845,32.85,32.7518,32.85,24500.0
2009-01-26 10:20:00,40.11,40.24,40.1,40.12,39900.0,32.85,32.9565,32.8418,32.8582,39900.0
2009-01-26 10:25:00,40.15,40.17,40.1,40.16,18400.0,32.8828,32.8992,32.8418,32.891,18400.0
2009-01-26 10:30:00,40.16,40.29,40.12,40.29,37000.0,32.891,32.9975,32.8582,32.9975,37000.0
2009-01-26 10:35:00,40.3,40.33,40.01,40.08,33400.0,33.0056,33.0302,32.7681,32.8255,33400.0
2009-01-26 10:40:00,40.08,40.24,40.07,40.22,21000.0,32.8255,32.9565,32.8173,32.9401,21000.0
2009-01-26 10:45:00,40.21,40.29,40.17,40.25,15700.0,32.9319,32.9975,32.8992,32.9647,15700.0
2009-01-26 10:50:00,40.22,40.37,40.22,40.32,23800.0,32.9401,33.063,32.9401,33.022,23800.0
2009-01-26 10:55:00,40.34,40.38,40.27,40.32,27200.0,33.0384,33.0712,32.9811,33.022,27200.0
2009-01-26 11:00:00,40.32,40.49,40.32,40.46,19200.0,33.022,33.1613,33.022,33.1367,19200.0
2009-01-26 11:05:00,40.44,40.47,40.33,40.33,10600.0,33.1203,33.1449,33.0302,33.0302,10600.0
2009-01-26 11:10:00,40.33,40.36,40.3,40.31,7100.0,33.0302,33.0548,33.0056,33.0138,7100.0
2009-01-26 11:15:00,40.3,40.39,40.24,40.27,18000.0,33.0056,33.0794,32.9565,32.9811,18000.0
2009-01-26 11:20:00,40.28,40.37,40.27,40.35,16700.0,32.9893,33.063,32.9811,33.0466,16700.0
2009-01-26 11:25:00,40.35,40.43,40.34,40.42,16800.0,33.0466,33.1121,33.0384,33.1039,16800.0
2009-01-26 11:30:00,40.39,40.48,40.37,40.46,7000.0,33.0794,33.1531,33.063,33.1367,7000.0
2009-01-26 11:35:00,40.46,40.46,40.32,40.32,5400.0,33.1367,33.1367,33.022,33.022,5400.0
2009-01-26 11:40:00,40.36,40.4,40.3,40.39,8500.0,33.0548,33.0875,33.0056,33.0794,8500.0
2009-01-26 11:45:00,40.39,40.43,40.27,40.28,17100.0,33.0794,33.1121,32.9811,32.9893,17100.0
2009-01-26 11:50:00,40.29,40.36,40.28,40.36,13600.0,32.9975,33.0548,32.9893,33.0548,13600.0
2009-01-26 11:55:00,40.37,40.4,40.33,40.36,6700.0,33.063,33.0875,33.0302,33.0548,6700.0
2009-01-26 12:00:00,40.38,40.48,40.38,40.45,24100.0,33.0712,33.1531,33.0712,33.1285,24100.0
2009-01-26 12:05:00,40.44,40.44,40.39,40.39,11200.0,33.1203,33.1203,33.0794,33.0794,11200.0
2009-01-26 12:10:00,40.38,40.41,40.27,40.31,34200.0,33.0712,33.0957,32.9811,33.0138,34200.0
2009-01-26 12:15:00,40.32,40.35,40.28,40.32,31500.0,33.022,33.0466,32.9893,33.022,31500.0
2009-01-26 12:20:00,40.33,40.42,40.33,40.38,10500.0,33.0302,33.1039,33.0302,33.0712,10500.0
2009-01-26 12:25:00,40.39,40.43,40.34,40.37,28100.0,33.0794,33.1121,33.0384,33.063,28100.0
2009-01-26 12:30:00,40.35,40.5,40.3,40.35,48400.0,33.0466,33.1694,33.0056,33.0466,48400.0
2009-01-26 12:35:00,40.34,40.35,40.29,40.34,14200.0,33.0384,33.0466,32.9975,33.0384,14200.0
2009-01-26 12:40:00,40.35,40.38,40.3,40.34,23400.0,33.0466,33.0712,33.0056,33.0384,23400.0
2009-01-26 12:45:00,40.35,40.55,40.32,40.45,32000.0,33.0466,33.2104,33.022,33.1285,32000.0
2009-01-26 12:50:00,40.45,40.48,40.28,40.46,18000.0,33.1285,33.1531,32.9893,33.1367,18000.0
2009-01-26 12:55:00,40.46,40.5,40.39,40.46,29000.0,33.1367,33.1694,33.0794,33.1367,29000.0
2009-01-26 13:00:00,40.46,40.49,40.42,40.44,12900.0,33.1367,33.1613,33.1039,33.1203,12900.0
2009-01-26 13:05:00,40.4,40.42,40.24,40.38,42400.0,33.0875,33.1039,32.9565,33.0712,42400.0
2009-01-26 13:10:00,40.39,40.48,40.27,40.37,23900.0,33.0794,33.1531,32.9811,33.063,23900.0
2009-01-26 13:15:00,40.37,40.49,40.37,40.48,11100.0,33.063,33.1613,33.063,33.1531,11100.0
2009-01-26 13:20:00,40.48,40.56,40.39,40.51,25200.0,33.1531,33.2186,33.0794,33.1776,25200.0
2009-01-26 13:25:00,40.49,40.53,40.39,40.45,15100.0,33.1613,33.194,33.0794,33.1285,15100.0
2009-01-26 13:30:00,40.41,40.43,40.23,40.23,19900.0,33.0957,33.1121,32.9483,32.9483,19900.0
2009-01-26 13:35:00,40.23,40.27,40.15,40.2,21100.0,32.9483,32.9811,32.8828,32.9237,21100.0
2009-01-26 13:40:00,40.21,40.45,40.21,40.45,17300.0,32.9319,33.1285,32.9319,33.1285,17300.0
2009-01-26 13:45:00,40.45,40.5,40.27,40.31,43900.0,33.1285,33.1694,32.9811,33.0138,43900.0
2009-01-26 13:50:00,40.29,40.35,40.11,40.17,19800.0,32.9975,33.0466,32.85,32.8992,19800.0
2009-01-26 13:55:00,40.17,40.19,40.06,40.15,15300.0,32.8992,32.9156,32.8091,32.8828,15300.0
2009-01-26 14:00:00,40.14,40.15,39.86,39.95,26300.0,32.8746,32.8828,32.6453,32.719,26300.0
2009-01-26 14:05:00,39.94,40.0,39.78,39.85,17900.0,32.7108,32.7599,32.5798,32.6371,17900.0
2009-01-26 14:10:00,39.85,39.94,39.77,39.79,19000.0,32.6371,32.7108,32.5716,32.588,19000.0
2009-01-26 14:15:00,39.77,39.84,39.68,39.84,17100.0,32.5716,32.6289,32.4979,32.6289,17100.0
2009-01-26 14:20:00,39.81,39.87,39.71,39.76,19900.0,32.6043,32.6535,32.5224,32.5634,19900.0
2009-01-26 14:25:00,39.75,39.78,39.69,39.76,21600.0,32.5552,32.5798,32.5061,32.5634,21600.0
2009-01-26 14:30:00,39.77,39.81,39.69,39.78,26500.0,32.5716,32.6043,32.5061,32.5798,26500.0
2009-01-26 14:35:00,39.78,39.85,39.76,39.81,26800.0,32.5798,32.6371,32.5634,32.6043,26800.0
2009-01-26 14:40:00,39.81,39.89,39.7,39.73,25500.0,32.6043,32.6699,32.5142,32.5388,25500.0
2009-01-26 14:45:00,39.75,39.77,39.64,39.73,78600.0,32.5552,32.5716,32.4651,32.5388,78600.0
2009-01-26 14:50:00,39.73,39.8,39.66,39.73,72900.0,32.5388,32.5961,32.4815,32.5388,72900.0
2009-01-26 14:55:00,39.72,39.77,39.64,39.75,93400.0,32.5306,32.5716,32.4651,32.5552,93400.0
2009-01-26 15:00:00,39.75,39.86,39.69,39.72,100400.0,32.5552,32.6453,32.5061,32.5306,100400.0
2009-01-26 15:05:00,39.72,39.8,39.68,39.77,69200.0,32.5306,32.5961,32.4979,32.5716,69200.0
2009-01-26 15:10:00,39.78,39.79,39.67,39.74,91000.0,32.5798,32.588,32.4897,32.547,91000.0
2009-01-26 15:15:00,39.74,39.75,39.67,39.72,44800.0,32.547,32.5552,32.4897,32.5306,44800.0
2009-01-26 15:20:00,39.72,39.74,39.66,39.7,93600.0,32.5306,32.547,32.4815,32.5142,93600.0
2009-01-26 15:25:00,39.71,39.77,39.65,39.68,130800.0,32.5224,32.5716,32.4733,32.4979,130800.0
2009-01-26 15:30:00,39.68,39.71,39.65,39.68,117200.0,32.4979,32.5224,32.4733,32.4979,117200.0
2009-01-26 15:35:00,39.68,39.73,39.64,39.64,142500.0,32.4979,32.5388,32.4651,32.4651,142500.0
2009-01-26 15:40:00,39.64,39.67,39.54,39.63,148600.0,32.4651,32.4897,32.3832,32.4569,148600.0
2009-01-26 15:45:00,39.63,39.65,39.56,39.59,158000.0,32.4569,32.4733,32.3996,32.4242,158000.0
2009-01-26 15:50:00,39.59,39.63,39.49,39.51,236000.0,32.4242,32.4569,32.3423,32.3586,236000.0
2009-01-26 15:55:00,39.52,39.58,39.45,39.5,182200.0,32.3668,32.416,32.3095,32.3504,182200.0
2009-01-27 09:30:00,39.96,40.1,39.82,39.83,26200.0,32.7272,32.8418,32.6125,32.6207,26200.0
2009-01-27 09:35:00,39.82,40.02,39.57,39.88,67200.0,32.6125,32.7763,32.4078,32.6617,67200.0
2009-01-27 09:40:00,39.89,40.08,39.85,40.0,58200.0,32.6699,32.8255,32.6371,32.7599,58200.0
2009-01-27 09:45:00,40.03,40.27,40.02,40.26,45400.0,32.7845,32.9811,32.7763,32.9729,45400.0
2009-01-27 09:50:00,40.24,40.26,40.09,40.15,34900.0,32.9565,32.9729,32.8337,32.8828,34900.0
2009-01-27 09:55:00,40.15,40.19,39.88,39.95,30500.0,32.8828,32.9156,32.6617,32.719,30500.0
2009-01-27 10:00:00,39.94,40.02,39.81,40.01,49300.0,32.7108,32.7763,32.6043,32.7681,49300.0
2009-01-27 10:05:00,40.03,40.04,39.85,39.99,57300.0,32.7845,32.7927,32.6371,32.7518,57300.0
2009-01-27 10:10:00,39.97,40.02,39.8,39.9,37000.0,32.7354,32.7763,32.5961,32.678,37000.0
2009-01-27 10:15:00,39.9,40.01,39.88,39.93,28900.0,32.678,32.7681,32.6617,32.7026,28900.0
2009-01-27 10:20:00,39.93,39.97,39.77,39.77,65800.0,32.7026,32.7354,32.5716,32.5716,65800.0
2009-01-27 10:25:00,39.76,39.78,39.54,39.61,70700.0,32.5634,32.5798,32.3832,32.4405,70700.0
2009-01-27 10:30:00,39.62,39.75,39.56,39.75,61400.0,32.4487,32.5552,32.3996,32.5552,61400.0
2009-01-27 10:35:00,39.76,39.94,39.76,39.84,37300.0,32.5634,32.7108,32.5634,32.6289,37300.0
2009-01-27 10:40:00,39.81,39.92,39.75,39.86,25600.0,32.6043,32.6944,32.5552,32.6453,25600.0
2009-01-27 10:45:00,39.84,39.85,39.7,39.82,43100.0,32.6289,32.6371,32.5142,32.6125,43100.0
2009-01-27 10:50:00,39.82,39.95,39.8,39.9,36400.0,32.6125,32.719,32.5961,32.678,36400.0
2009-01-27 10:55:00,39.91,39.97,39.79,39.97,46200.0,32.6862,32.7354,32.588,32.7354,46200.0
2009-01-27 11:00:00,39.93,39.95,39.79,39.81,54900.0,32.7026,32.719,32.588,32.6043,54900.0
2009-01-27 11:05:00,39.81,40.12,39.79,40.12,60400.0,32.6043,32.8582,32.588,32.8582,60400.0
2009-01-27 11:10:00,40.12,40.28,40.1,40.27,51600.0,32.8582,32.9893,32.8418,32.9811,51600.0
2009-01-27 11:15:00,40.27,40.38,40.27,40.33,38300.0,32.9811,33.0712,32.9811,33.0302,38300.0
2009-01-27 11:20:00,40.33,40.34,40.26,40.26,42300.0,33.0302,33.0384,32.9729,32.9729,42300.0
2009-01-27 11:25:00,40.26,40.49,40.26,40.49,31900.0,32.9729,33.1613,32.9729,33.1613,31900.0
2009-01-27 11:30:00,40.49,40.54,40.37,40.38,20200.0,33.1613,33.2022,33.063,33.0712,20200.0
2009-01-27 11:35:00,40.38,40.38,40.26,40.33,51900.0,33.0712,33.0712,32.9729,33.0302,51900.0
2009-01-27 11:40:00,40.34,40.34,40.27,40.32,98600.0,33.0384,33.0384,32.9811,33.022,98600.0
2009-01-27 11:45:00,40.32,40.51,40.31,40.51,45000.0,33.022,33.1776,33.0138,33.1776,45000.0
2009-01-27 11:50:00,40.51,40.55,40.47,40.54,24300.0,33.1776,33.2104,33.1449,33.2022,24300.0
2009-01-27 11:55:00,40.55,40.63,40.37,40.4,51300.0,33.2104,33.2759,33.063,33.0875,51300.0
2009-01-27 12:00:00,40.43,40.49,40.36,40.44,59800.0,33.1121,33.1613,33.0548,33.1203,59800.0
2009-01-27 12:05:00,40.44,40.51,40.4,40.46,38400.0,33.1203,33.1776,33.0875,33.1367,38400.0
2009-01-27 12:10:00,40.47,40.57,40.47,40.56,18200.0,33.1449,33.2268,33.1449,33.2186,18200.0
2009-01-27 12:15:00,40.56,40.7,40.53,40.7,38600.0,33.2186,33.3332,33.194,33.3332,38600.0
2009-01-27 12:20:00,40.7,40.91,40.68,40.87,45300.0,33.3332,33.5052,33.3169,33.4725,45300.0
2009-01-27 12:25:00,40.86,41.06,40.86,40.95,61300.0,33.4643,33.6281,33.4643,33.538,61300.0
2009-01-27 12:30:00,40.96,40.96,40.78,40.82,32100.0,33.5462,33.5462,33.3988,33.4315,32100.0
2009-01-27 12:35:00,40.79,40.8,40.72,40.77,28300.0,33.407,33.4151,33.3496,33.3906,28300.0
2009-01-27 12:40:00,40.79,40.97,40.74,40.86,38300.0,33.407,33.5544,33.366,33.4643,38300.0
2009-01-27 12:45:00,40.87,40.91,40.77,40.9,23600.0,33.4725,33.5052,33.3906,33.497,23600.0
2009-01-27 12:50:00,40.9,40.91,40.84,40.88,17400.0,33.497,33.5052,33.4479,33.4807,17400.0
2009-01-27 12:55:00,40.9,40.94,40.83,40.85,25200.0,33.497,33.5298,33.4397,33.4561,25200.0
2009-01-27 13:00:00,40.84,40.88,40.77,40.78,33500.0,33.4479,33.4807,33.3906,33.3988,33500.0
2009-01-27 13:05:00,40.78,40.78,40.7,40.78,23700.0,33.3988,33.3988,33.3332,33.3988,23700.0
2009-01-27 13:10:00,40.78,40.87,40.72,40.85,27200.0,33.3988,33.4725,33.3496,33.4561,27200.0
2009-01-27 13:15:00,40.85,40.86,40.75,40.79,24300.0,33.4561,33.4643,33.3742,33.407,24300.0
2009-01-27 13:20:00,40.79,41.05,40.77,41.05,38200.0,33.407,33.6199,33.3906,33.6199,38200.0
2009-01-27 13:25:00,41.05,41.18,40.97,40.97,71800.0,33.6199,33.7264,33.5544,33.5544,71800.0
2009-01-27 13:30:00,40.97,41.04,40.9,40.99,41500.0,33.5544,33.6117,33.497,33.5708,41500.0
2009-01-27 13:35:00,40.98,41.07,40.89,41.02,25200.0,33.5626,33.6363,33.4889,33.5953,25200.0
2009-01-27 13:40:00,41.03,41.2,41.02,41.2,28400.0,33.6035,33.7427,33.5953,33.7427,28400.0
2009-01-27 13:45:00,41.2,41.25,41.03,41.09,27500.0,33.7427,33.7837,33.6035,33.6527,27500.0
2009-01-27 13:50:00,41.09,41.13,41.01,41.05,43000.0,33.6527,33.6854,33.5871,33.6199,43000.0
2009-01-27 13:55:00,41.06,41.07,40.9,40.9,30300.0,33.6281,33.6363,33.497,33.497,30300.0
2009-01-27 14:00:00,40.88,41.02,40.81,40.98,31800.0,33.4807,33.5953,33.4233,33.5626,31800.0
2009-01-27 14:05:00,41.0,41.03,40.85,40.92,30800.0,33.5789,33.6035,33.4561,33.5134,30800.0
2009-01-27 14:10:00,40.91,40.95,40.8,40.83,22500.0,33.5052,33.538,33.4151,33.4397,22500.0
2009-01-27 14:15:00,40.8,40.97,40.77,40.89,40800.0,33.4151,33.5544,33.3906,33.4889,40800.0
2009-01-27 14:20:00,40.87,40.91,40.85,40.9,21900.0,33.4725,33.5052,33.4561,33.497,21900.0
2009-01-27 14:25:00,40.9,40.95,40.83,40.84,28100.0,33.497,33.538,33.4397,33.4479,28100.0
2009-01-27 14:30:00,40.84,40.85,40.74,40.79,35200.0,33.4479,33.4561,33.366,33.407,35200.0
2009-01-27 14:35:00,40.79,40.95,40.79,40.95,38800.0,33.407,33.538,33.407,33.538,38800.0
2009-01-27 14:40:00,40.94,41.09,40.93,41.09,25600.0,33.5298,33.6527,33.5216,33.6527,25600.0
2009-01-27 14:45:00,41.08,41.09,40.95,41.03,46900.0,33.6445,33.6527,33.538,33.6035,46900.0
2009-01-27 14:50:00,41.03,41.23,41.0,41.21,80200.0,33.6035,33.7673,33.5789,33.7509,80200.0
2009-01-27 14:55:00,41.21,41.34,41.2,41.3,56900.0,33.7509,33.8574,33.7427,33.8246,56900.0
2009-01-27 15:00:00,41.28,41.35,41.08,41.16,69100.0,33.8083,33.8656,33.6445,33.71,69100.0
2009-01-27 15:05:00,41.17,41.28,41.09,41.23,84800.0,33.7182,33.8083,33.6527,33.7673,84800.0
2009-01-27 15:10:00,41.24,41.35,41.19,41.35,60800.0,33.7755,33.8656,33.7346,33.8656,60800.0
2009-01-27 15:15:00,41.35,41.48,41.33,41.45,67800.0,33.8656,33.9721,33.8492,33.9475,67800.0
2009-01-27 15:20:00,41.44,41.53,41.37,41.48,87200.0,33.9393,34.013,33.882,33.9721,87200.0
2009-01-27 15:25:00,41.48,41.53,41.26,41.45,105300.0,33.9721,34.013,33.7919,33.9475,105300.0
2009-01-27 15:30:00,41.45,41.46,41.23,41.25,110700.0,33.9475,33.9557,33.7673,33.7837,110700.0
2009-01-27 15:35:00,41.25,41.28,41.16,41.19,73600.0,33.7837,33.8083,33.71,33.7346,73600.0
2009-01-27 15:40:00,41.18,41.25,41.11,41.18,87100.0,33.7264,33.7837,33.669,33.7264,87100.0
2009-01-27 15:45:00,41.18,41.21,41.07,41.15,82600.0,33.7264,33.7509,33.6363,33.7018,82600.0
2009-01-27 15:50:00,41.16,41.24,41.15,41.18,120100.0,33.71,33.7755,33.7018,33.7264,120100.0
2009-01-27 15:55:00,41.17,41.18,41.05,41.05,103800.0,33.7182,33.7264,33.6199,33.6199,103800.0
2009-01-28 09:30:00,42.53,43.43,42.48,42.55,156900.0,34.832,35.5691,34.7911,34.8484,156900.0
2009-01-28 09:35:00,42.53,43.31,42.52,43.31,111100.0,34.832,35.4708,34.8238,35.4708,111100.0
2009-01-28 09:40:00,43.3,44.47,43.25,43.82,390500.0,35.4626,36.4209,35.4217,35.8885,390500.0
2009-01-28 09:45:00,43.8,43.87,43.6,43.64,123900.0,35.8721,35.9295,35.7083,35.7411,123900.0
2009-01-28 09:50:00,43.64,43.64,43.01,43.05,140600.0,35.7411,35.7411,35.2251,35.2579,140600.0
2009-01-28 09:55:00,43.0,43.06,42.21,42.3,279800.0,35.2169,35.2661,34.5699,34.6436,279800.0
2009-01-28 10:00:00,42.29,42.62,42.21,42.22,175600.0,34.6355,34.9057,34.5699,34.5781,175600.0
2009-01-28 10:05:00,42.24,42.51,42.08,42.51,192700.0,34.5945,34.8156,34.4635,34.8156,192700.0
2009-01-28 10:10:00,42.47,42.91,42.39,42.8,134500.0,34.7829,35.1432,34.7174,35.0531,134500.0
2009-01-28 10:15:00,42.79,42.8,42.62,42.65,72600.0,35.045,35.0531,34.9057,34.9303,72600.0
2009-01-28 10:20:00,42.66,42.68,42.52,42.6,65200.0,34.9385,34.9549,34.8238,34.8893,65200.0
2009-01-28 10:25:00,42.59,42.63,42.46,42.52,40000.0,34.8812,34.9139,34.7747,34.8238,40000.0
2009-01-28 10:30:00,42.53,43.02,42.5,43.02,91400.0,34.832,35.2333,34.8074,35.2333,91400.0
2009-01-28 10:35:00,43.01,43.13,42.98,43.0,75500.0,35.2251,35.3234,35.2006,35.2169,75500.0
2009-01-28 10:40:00,43.02,43.23,42.98,43.11,36800.0,35.2333,35.4053,35.2006,35.307,36800.0
2009-01-28 10:45:00,43.11,43.34,43.09,43.17,43600.0,35.307,35.4954,35.2907,35.3562,43600.0
2009-01-28 10:50:00,43.18,43.28,43.0,43.04,32700.0,35.3644,35.4463,35.2169,35.2497,32700.0
2009-01-28 10:55:00,43.04,43.07,42.91,42.97,59900.0,35.2497,35.2743,35.1432,35.1924,59900.0
2009-01-28 11:00:00,42.95,43.0,42.77,42.8,44500.0,35.176,35.2169,35.0286,35.0531,44500.0
2009-01-28 11:05:00,42.81,42.85,42.71,42.72,35900.0,35.0613,35.0941,34.9794,34.9876,35900.0
2009-01-28 11:10:00,42.72,42.75,42.39,42.56,47200.0,34.9876,35.0122,34.7174,34.8566,47200.0
2009-01-28 11:15:00,42.55,42.7,42.48,42.69,21000.0,34.8484,34.9712,34.7911,34.9631,21000.0
2009-01-28 11:20:00,42.71,42.99,42.69,42.97,55700.0,34.9794,35.2088,34.9631,35.1924,55700.0
2009-01-28 11:25:00,42.98,43.06,42.81,42.9,82500.0,35.2006,35.2661,35.0613,35.135,82500.0
2009-01-28 11:30:00,42.91,42.97,42.8,42.8,25500.0,35.1432,35.1924,35.0531,35.0531,25500.0
2009-01-28 11:35:00,42.8,42.97,42.8,42.97,30600.0,35.0531,35.1924,35.0531,35.1924,30600.0
2009-01-28 11:40:00,42.95,42.96,42.83,42.84,36700.0,35.176,35.1842,35.0777,35.0859,36700.0
2009-01-28 11:45:00,42.87,42.91,42.76,42.79,28200.0,35.1105,35.1432,35.0204,35.045,28200.0
2009-01-28 11:50:00,42.8,42.89,42.78,42.8,29300.0,35.0531,35.1269,35.0368,35.0531,29300.0
2009-01-28 11:55:00,42.81,42.88,42.76,42.77,22700.0,35.0613,35.1187,35.0204,35.0286,22700.0
2009-01-28 12:00:00,42.77,42.86,42.77,42.86,27000.0,35.0286,35.1023,35.0286,35.1023,27000.0
2009-01-28 12:05:00,42.89,42.91,42.79,42.8,12300.0,35.1269,35.1432,35.045,35.0531,12300.0
2009-01-28 12:10:00,42.81,42.93,42.78,42.93,21800.0,35.0613,35.1596,35.0368,35.1596,21800.0
2009-01-28 12:15:00,42.94,43.04,42.94,42.99,44700.0,35.1678,35.2497,35.1678,35.2088,44700.0
2009-01-28 12:20:00,42.98,42.98,42.85,42.85,22600.0,35.2006,35.2006,35.0941,35.0941,22600.0
2009-01-28 12:25:00,42.85,42.85,42.77,42.8,15100.0,35.0941,35.0941,35.0286,35.0531,15100.0
2009-01-28 12:30:00,42.79,42.8,42.64,42.65,20400.0,35.045,35.0531,34.9221,34.9303,20400.0
2009-01-28 12:35:00,42.65,42.76,42.53,42.7,34700.0,34.9303,35.0204,34.832,34.9712,34700.0
2009-01-28 12:40:00,42.69,42.86,42.62,42.83,23600.0,34.9631,35.1023,34.9057,35.0777,23600.0
2009-01-28 12:45:00,42.84,42.91,42.83,42.88,15300.0,35.0859,35.1432,35.0777,35.1187,15300.0
2009-01-28 12:50:00,42.87,42.94,42.87,42.93,17700.0,35.1105,35.1678,35.1105,35.1596,17700.0
2009-01-28 12:55:00,42.94,43.02,42.92,42.98,113600.0,35.1678,35.2333,35.1514,35.2006,113600.0
2009-01-28 13:00:00,42.97,43.0,42.93,42.99,14200.0,35.1924,35.2169,35.1596,35.2088,14200.0
2009-01-28 13:05:00,42.99,43.07,42.95,43.02,31000.0,35.2088,35.2743,35.176,35.2333,31000.0
2009-01-28 13:10:00,43.0,43.03,42.95,42.96,10200.0,35.2169,35.2415,35.176,35.1842,10200.0
2009-01-28 13:15:00,42.96,42.99,42.95,42.99,15600.0,35.1842,35.2088,35.176,35.2088,15600.0
2009-01-28 13:20:00,42.97,43.0,42.94,42.99,30300.0,35.1924,35.2169,35.1678,35.2088,30300.0
2009-01-28 13:25:00,42.99,43.02,42.96,42.98,13600.0,35.2088,35.2333,35.1842,35.2006,13600.0
2009-01-28 13:30:00,42.96,43.31,42.96,43.29,104600.0,35.1842,35.4708,35.1842,35.4545,104600.0
2009-01-28 13:35:00,43.28,43.33,43.25,43.32,37900.0,35.4463,35.4872,35.4217,35.479,37900.0
2009-01-28 13:40:00,43.32,43.44,43.3,43.44,41400.0,35.479,35.5773,35.4626,35.5773,41400.0
2009-01-28 13:45:00,43.44,43.5,43.44,43.48,34000.0,35.5773,35.6264,35.5773,35.6101,34000.0
2009-01-28 13:50:00,43.48,43.51,43.3,43.3,32600.0,35.6101,35.6346,35.4626,35.4626,32600.0
2009-01-28 13:55:00,43.3,43.31,43.25,43.3,18200.0,35.4626,35.4708,35.4217,35.4626,18200.0
2009-01-28 14:00:00,43.29,43.35,43.26,43.33,26000.0,35.4545,35.5036,35.4299,35.4872,26000.0
2009-01-28 14:05:00,43.32,43.36,43.31,43.34,26900.0,35.479,35.5118,35.4708,35.4954,26900.0
2009-01-28 14:10:00,43.36,43.52,43.35,43.46,25700.0,35.5118,35.6428,35.5036,35.5937,25700.0
2009-01-28 14:15:00,43.48,43.55,43.25,43.51,66200.0,35.6101,35.6674,35.4217,35.6346,66200.0
2009-01-28 14:20:00,43.5,43.7,43.43,43.48,113800.0,35.6264,35.7902,35.5691,35.6101,113800.0
2009-01-28 14:25:00,43.46,43.5,43.35,43.37,56300.0,35.5937,35.6264,35.5036,35.52,56300.0
2009-01-28 14:30:00,43.39,43.4,43.18,43.23,63400.0,35.5364,35.5445,35.3644,35.4053,63400.0
2009-01-28 14:35:00,43.23,43.27,43.16,43.27,46100.0,35.4053,35.4381,35.348,35.4381,46100.0
2009-01-28 14:40:00,43.28,43.3,43.15,43.18,34700.0,35.4463,35.4626,35.3398,35.3644,34700.0
2009-01-28 14:45:00,43.17,43.34,43.14,43.33,61000.0,35.3562,35.4954,35.3316,35.4872,61000.0
2009-01-28 14:50:00,43.33,43.35,43.25,43.29,58300.0,35.4872,35.5036,35.4217,35.4545,58300.0
2009-01-28 14:55:00,43.29,43.4,43.23,43.4,43800.0,35.4545,35.5445,35.4053,35.5445,43800.0
2009-01-28 15:00:00,43.4,43.54,43.34,43.49,76600.0,35.5445,35.6592,35.4954,35.6183,76600.0
2009-01-28 15:05:00,43.49,43.54,43.31,43.36,96000.0,35.6183,35.6592,35.4708,35.5118,96000.0
2009-01-28 15:10:00,43.34,43.44,43.25,43.25,82100.0,35.4954,35.5773,35.4217,35.4217,82100.0
2009-01-28 15:15:00,43.3,43.34,43.26,43.31,56400.0,35.4626,35.4954,35.4299,35.4708,56400.0
2009-01-28 15:20:00,43.31,43.33,42.99,43.09,82800.0,35.4708,35.4872,35.2088,35.2907,82800.0
2009-01-28 15:25:00,43.12,43.17,43.0,43.11,57400.0,35.3152,35.3562,35.2169,35.307,57400.0
2009-01-28 15:30:00,43.11,43.14,42.9,42.95,57900.0,35.307,35.3316,35.135,35.176,57900.0
2009-01-28 15:35:00,42.96,43.13,42.93,43.13,51500.0,35.1842,35.3234,35.1596,35.3234,51500.0
2009-01-28 15:40:00,43.11,43.19,43.04,43.1,52500.0,35.307,35.3726,35.2497,35.2988,52500.0
2009-01-28 15:45:00,43.11,43.28,43.07,43.27,63600.0,35.307,35.4463,35.2743,35.4381,63600.0
2009-01-28 15:50:00,43.26,43.3,43.06,43.14,78600.0,35.4299,35.4626,35.2661,35.3316,78600.0
2009-01-28 15:55:00,43.14,43.24,43.1,43.15,90400.0,35.3316,35.4135,35.2988,35.3398,90400.0
2009-01-29 09:30:00,41.73,42.48,41.5,42.22,142100.0,34.1768,34.7911,33.9884,34.5781,142100.0
2009-01-29 09:35:00,42.17,42.18,41.81,41.99,109900.0,34.5372,34.5454,34.2423,34.3898,109900.0
2009-01-29 09:40:00,41.99,42.21,41.95,42.04,73800.0,34.3898,34.5699,34.357,34.4307,73800.0
2009-01-29 09:45:00,42.05,42.11,41.93,41.94,64100.0,34.4389,34.488,34.3406,34.3488,64100.0
2009-01-29 09:50:00,41.96,41.96,41.76,41.89,59500.0,34.3652,34.3652,34.2014,34.3079,59500.0
2009-01-29 09:55:00,41.88,41.9,41.78,41.86,49500.0,34.2997,34.316,34.2178,34.2833,49500.0
2009-01-29 10:00:00,41.84,41.86,41.71,41.75,109400.0,34.2669,34.2833,34.1604,34.1932,109400.0
2009-01-29 10:05:00,41.75,41.77,41.61,41.72,60200.0,34.1932,34.2096,34.0785,34.1686,60200.0
2009-01-29 10:10:00,41.7,41.78,41.65,41.75,40200.0,34.1522,34.2178,34.1113,34.1932,40200.0
2009-01-29 10:15:00,41.75,41.78,41.72,41.76,38400.0,34.1932,34.2178,34.1686,34.2014,38400.0
2009-01-29 10:20:00,41.75,41.79,41.57,41.74,110500.0,34.1932,34.226,34.0458,34.185,110500.0
2009-01-29 10:25:00,41.73,41.75,41.58,41.65,46800.0,34.1768,34.1932,34.054,34.1113,46800.0
2009-01-29 10:30:00,41.64,41.65,41.51,41.62,50600.0,34.1031,34.1113,33.9966,34.0867,50600.0
2009-01-29 10:35:00,41.61,41.71,41.53,41.57,41800.0,34.0785,34.1604,34.013,34.0458,41800.0
2009-01-29 10:40:00,41.58,41.74,41.5,41.54,76700.0,34.054,34.185,33.9884,34.0212,76700.0
2009-01-29 10:45:00,41.54,41.61,41.5,41.5,23000.0,34.0212,34.0785,33.9884,33.9884,23000.0
2009-01-29 10:50:00,41.53,41.82,41.5,41.77,69400.0,34.013,34.2505,33.9884,34.2096,69400.0
2009-01-29 10:55:00,41.78,41.82,41.74,41.74,45700.0,34.2178,34.2505,34.185,34.185,45700.0
2009-01-29 11:00:00,41.76,41.78,41.65,41.67,17500.0,34.2014,34.2178,34.1113,34.1277,17500.0
2009-01-29 11:05:00,41.65,41.68,41.57,41.64,13000.0,34.1113,34.1359,34.0458,34.1031,13000.0
2009-01-29 11:10:00,41.63,41.77,41.63,41.77,11200.0,34.0949,34.2096,34.0949,34.2096,11200.0
2009-01-29 11:15:00,41.76,41.78,41.68,41.72,32400.0,34.2014,34.2178,34.1359,34.1686,32400.0
2009-01-29 11:20:00,41.71,41.71,41.57,41.57,23900.0,34.1604,34.1604,34.0458,34.0458,23900.0
2009-01-29 11:25:00,41.6,41.7,41.56,41.64,24100.0,34.0703,34.1522,34.0376,34.1031,24100.0
2009-01-29 11:30:00,41.63,41.66,41.57,41.66,30800.0,34.0949,34.1195,34.0458,34.1195,30800.0
2009-01-29 11:35:00,41.66,41.68,41.5,41.54,38100.0,34.1195,34.1359,33.9884,34.0212,38100.0
2009-01-29 11:40:00,41.53,41.65,41.51,41.55,40000.0,34.013,34.1113,33.9966,34.0294,40000.0
2009-01-29 11:45:00,41.55,41.55,41.39,41.45,38900.0,34.0294,34.0294,33.8984,33.9475,38900.0
2009-01-29 11:50:00,41.43,41.52,41.33,41.52,35600.0,33.9311,34.0048,33.8492,34.0048,35600.0
2009-01-29 11:55:00,41.52,41.53,41.45,41.49,42200.0,34.0048,34.013,33.9475,33.9803,42200.0
2009-01-29 12:00:00,41.46,41.49,41.35,41.46,59600.0,33.9557,33.9803,33.8656,33.9557,59600.0
2009-01-29 12:05:00,41.44,41.53,41.44,41.51,34700.0,33.9393,34.013,33.9393,33.9966,34700.0
2009-01-29 12:10:00,41.51,41.54,41.47,41.47,53100.0,33.9966,34.0212,33.9639,33.9639,53100.0
2009-01-29 12:15:00,41.48,41.5,41.41,41.45,22500.0,33.9721,33.9884,33.9147,33.9475,22500.0
2009-01-29 12:20:00,41.46,41.46,41.35,41.46,31500.0,33.9557,33.9557,33.8656,33.9557,31500.0
2009-01-29 12:25:00,41.42,41.51,41.4,41.47,19600.0,33.9229,33.9966,33.9065,33.9639,19600.0
2009-01-29 12:30:00,41.49,41.52,41.48,41.5,15300.0,33.9803,34.0048,33.9721,33.9884,15300.0
2009-01-29 12:35:00,41.5,41.53,41.49,41.51,30700.0,33.9884,34.013,33.9803,33.9966,30700.0
2009-01-29 12:40:00,41.5,41.64,41.49,41.62,29500.0,33.9884,34.1031,33.9803,34.0867,29500.0
2009-01-29 12:45:00,41.61,41.65,41.6,41.63,82500.0,34.0785,34.1113,34.0703,34.0949,82500.0
2009-01-29 12:50:00,41.62,41.66,41.61,41.61,13200.0,34.0867,34.1195,34.0785,34.0785,13200.0
2009-01-29 12:55:00,41.61,41.61,41.52,41.58,51300.0,34.0785,34.0785,34.0048,34.054,51300.0
2009-01-29 13:00:00,41.6,41.61,41.51,41.61,25300.0,34.0703,34.0785,33.9966,34.0785,25300.0
2009-01-29 13:05:00,41.6,41.69,41.53,41.56,19300.0,34.0703,34.1441,34.013,34.0376,19300.0
2009-01-29 13:10:00,41.55,41.64,41.54,41.58,26000.0,34.0294,34.1031,34.0212,34.054,26000.0
2009-01-29 13:15:00,41.6,41.61,41.52,41.56,53500.0,34.0703,34.0785,34.0048,34.0376,53500.0
2009-01-29 13:20:00,41.56,41.6,41.51,41.55,31600.0,34.0376,34.0703,33.9966,34.0294,31600.0
2009-01-29 13:25:00,41.55,41.65,41.54,41.57,15900.0,34.0294,34.1113,34.0212,34.0458,15900.0
2009-01-29 13:30:00,41.58,41.66,41.48,41.5,46300.0,34.054,34.1195,33.9721,33.9884,46300.0
2009-01-29 13:35:00,41.49,41.56,41.46,41.51,42400.0,33.9803,34.0376,33.9557,33.9966,42400.0
2009-01-29 13:40:00,41.51,41.67,41.51,41.6,19000.0,33.9966,34.1277,33.9966,34.0703,19000.0
2009-01-29 13:45:00,41.58,41.66,41.52,41.53,21000.0,34.054,34.1195,34.0048,34.013,21000.0
2009-01-29 13:50:00,41.53,41.6,41.49,41.57,32100.0,34.013,34.0703,33.9803,34.0458,32100.0
2009-01-29 13:55:00,41.55,41.67,41.51,41.64,17800.0,34.0294,34.1277,33.9966,34.1031,17800.0
2009-01-29 14:00:00,41.65,41.77,41.64,41.77,31500.0,34.1113,34.2096,34.1031,34.2096,31500.0
2009-01-29 14:05:00,41.76,41.8,41.7,41.72,21300.0,34.2014,34.2341,34.1522,34.1686,21300.0
2009-01-29 14:10:00,41.71,41.83,41.7,41.83,17400.0,34.1604,34.2587,34.1522,34.2587,17400.0
2009-01-29 14:15:00,41.81,41.81,41.72,41.75,23500.0,34.2423,34.2423,34.1686,34.1932,23500.0
2009-01-29 14:20:00,41.74,41.83,41.64,41.76,74000.0,34.185,34.2587,34.1031,34.2014,74000.0
2009-01-29 14:25:00,41.77,41.93,41.73,41.87,32000.0,34.2096,34.3406,34.1768,34.2915,32000.0
2009-01-29 14:30:00,41.85,41.93,41.77,41.88,70100.0,34.2751,34.3406,34.2096,34.2997,70100.0
2009-01-29 14:35:00,41.88,41.95,41.84,41.93,86500.0,34.2997,34.357,34.2669,34.3406,86500.0
2009-01-29 14:40:00,41.91,42.04,41.91,41.98,41900.0,34.3242,34.4307,34.3242,34.3816,41900.0
2009-01-29 14:45:00,41.99,42.07,41.93,41.98,60900.0,34.3898,34.4553,34.3406,34.3816,60900.0
2009-01-29 14:50:00,41.99,42.04,41.95,42.01,44000.0,34.3898,34.4307,34.357,34.4061,44000.0
2009-01-29 14:55:00,42.01,42.05,41.95,42.04,47600.0,34.4061,34.4389,34.357,34.4307,47600.0
2009-01-29 15:00:00,42.05,42.21,42.01,42.19,50500.0,34.4389,34.5699,34.4061,34.5536,50500.0
2009-01-29 15:05:00,42.19,42.22,42.15,42.19,58100.0,34.5536,34.5781,34.5208,34.5536,58100.0
2009-01-29 15:10:00,42.2,42.24,42.11,42.2,53800.0,34.5617,34.5945,34.488,34.5617,53800.0
2009-01-29 15:15:00,42.2,42.21,42.08,42.09,74100.0,34.5617,34.5699,34.4635,34.4717,74100.0
2009-01-29 15:20:00,42.1,42.11,41.9,41.97,51700.0,34.4798,34.488,34.316,34.3734,51700.0
2009-01-29 15:25:00,41.97,42.03,41.91,42.0,38300.0,34.3734,34.4225,34.3242,34.3979,38300.0
2009-01-29 15:30:00,42.0,42.0,41.68,41.68,54900.0,34.3979,34.3979,34.1359,34.1359,54900.0
2009-01-29 15:35:00,41.68,41.77,41.66,41.66,76600.0,34.1359,34.2096,34.1195,34.1195,76600.0
2009-01-29 15:40:00,41.67,41.86,41.66,41.84,82100.0,34.1277,34.2833,34.1195,34.2669,82100.0
2009-01-29 15:45:00,41.84,41.86,41.76,41.82,52900.0,34.2669,34.2833,34.2014,34.2505,52900.0
2009-01-29 15:50:00,41.83,41.87,41.74,41.85,79700.0,34.2587,34.2915,34.185,34.2751,79700.0
2009-01-29 15:55:00,41.85,41.97,41.77,41.87,139700.0,34.2751,34.3734,34.2096,34.2915,139700.0
2009-01-30 09:30:00,41.8,42.03,41.8,41.89,32300.0,34.2341,34.4225,34.2341,34.3079,32300.0
2009-01-30 09:35:00,41.91,42.47,41.88,42.31,25800.0,34.3242,34.7829,34.2997,34.6518,25800.0
2009-01-30 09:40:00,42.28,42.37,42.21,42.29,20000.0,34.6273,34.701,34.5699,34.6355,20000.0
2009-01-30 09:45:00,42.3,42.38,42.28,42.3,14800.0,34.6436,34.7092,34.6273,34.6436,14800.0
2009-01-30 09:50:00,42.29,42.44,42.26,42.29,32600.0,34.6355,34.7583,34.6109,34.6355,32600.0
2009-01-30 09:55:00,42.28,42.38,42.12,42.15,28700.0,34.6273,34.7092,34.4962,34.5208,28700.0
2009-01-30 10:00:00,42.11,42.22,42.03,42.2,25500.0,34.488,34.5781,34.4225,34.5617,25500.0
2009-01-30 10:05:00,42.18,42.31,42.13,42.22,24400.0,34.5454,34.6518,34.5044,34.5781,24400.0
2009-01-30 10:10:00,42.22,42.33,42.22,42.32,30000.0,34.5781,34.6682,34.5781,34.66,30000.0
2009-01-30 10:15:00,42.32,42.42,42.3,42.39,21900.0,34.66,34.7419,34.6436,34.7174,21900.0
2009-01-30 10:20:00,42.38,42.44,42.34,42.38,43500.0,34.7092,34.7583,34.6764,34.7092,43500.0
2009-01-30 10:25:00,42.39,42.44,42.31,42.39,33900.0,34.7174,34.7583,34.6518,34.7174,33900.0
2009-01-30 10:30:00,42.39,42.41,42.05,42.08,53500.0,34.7174,34.7337,34.4389,34.4635,53500.0
2009-01-30 10:35:00,42.08,42.24,42.08,42.22,57700.0,34.4635,34.5945,34.4635,34.5781,57700.0
2009-01-30 10:40:00,42.22,42.32,42.2,42.25,28300.0,34.5781,34.66,34.5617,34.6027,28300.0
2009-01-30 10:45:00,42.25,42.27,42.16,42.2,19200.0,34.6027,34.6191,34.529,34.5617,19200.0
2009-01-30 10:50:00,42.21,42.22,42.14,42.21,79600.0,34.5699,34.5781,34.5126,34.5699,79600.0
2009-01-30 10:55:00,42.21,42.29,42.2,42.27,33100.0,34.5699,34.6355,34.5617,34.6191,33100.0
2009-01-30 11:00:00,42.27,42.35,42.25,42.25,23500.0,34.6191,34.6846,34.6027,34.6027,23500.0
2009-01-30 11:05:00,42.27,42.31,42.24,42.27,24700.0,34.6191,34.6518,34.5945,34.6191,24700.0
2009-01-30 11:10:00,42.27,42.28,42.16,42.17,25600.0,34.6191,34.6273,34.529,34.5372,25600.0
2009-01-30 11:15:00,42.16,42.34,42.15,42.27,41000.0,34.529,34.6764,34.5208,34.6191,41000.0
2009-01-30 11:20:00,42.26,42.33,42.24,42.33,29000.0,34.6109,34.6682,34.5945,34.6682,29000.0
2009-01-30 11:25:00,42.31,42.35,42.22,42.32,37100.0,34.6518,34.6846,34.5781,34.66,37100.0
2009-01-30 11:30:00,42.32,42.32,42.26,42.27,22500.0,34.66,34.66,34.6109,34.6191,22500.0
2009-01-30 11:35:00,42.27,42.29,42.18,42.23,24700.0,34.6191,34.6355,34.5454,34.5863,24700.0
2009-01-30 11:40:00,42.25,42.28,42.23,42.27,17000.0,34.6027,34.6273,34.5863,34.6191,17000.0
2009-01-30 11:45:00,42.27,42.38,42.24,42.35,26000.0,34.6191,34.7092,34.5945,34.6846,26000.0
2009-01-30 11:50:00,42.36,42.42,42.34,42.39,22600.0,34.6928,34.7419,34.6764,34.7174,22600.0
2009-01-30 11:55:00,42.4,42.42,42.35,42.36,21800.0,34.7255,34.7419,34.6846,34.6928,21800.0
2009-01-30 12:00:00,42.36,42.4,42.15,42.16,36900.0,34.6928,34.7255,34.5208,34.529,36900.0
2009-01-30 12:05:00,42.14,42.26,42.13,42.26,37600.0,34.5126,34.6109,34.5044,34.6109,37600.0
2009-01-30 12:10:00,42.25,42.29,42.22,42.25,47100.0,34.6027,34.6355,34.5781,34.6027,47100.0
2009-01-30 12:15:00,42.25,42.28,42.21,42.26,14900.0,34.6027,34.6273,34.5699,34.6109,14900.0
2009-01-30 12:20:00,42.25,42.27,42.19,42.21,11200.0,34.6027,34.6191,34.5536,34.5699,11200.0
2009-01-30 12:25:00,42.21,42.28,42.18,42.22,13900.0,34.5699,34.6273,34.5454,34.5781,13900.0
2009-01-30 12:30:00,42.23,42.31,42.23,42.28,17700.0,34.5863,34.6518,34.5863,34.6273,17700.0
2009-01-30 12:35:00,42.27,42.32,42.22,42.22,7700.0,34.6191,34.66,34.5781,34.5781,7700.0
2009-01-30 12:40:00,42.22,42.22,42.15,42.17,9900.0,34.5781,34.5781,34.5208,34.5372,9900.0
2009-01-30 12:45:00,42.16,42.22,42.15,42.2,24800.0,34.529,34.5781,34.5208,34.5617,24800.0
2009-01-30 12:50:00,42.2,42.22,42.16,42.18,19600.0,34.5617,34.5781,34.529,34.5454,19600.0
2009-01-30 12:55:00,42.18,42.22,42.16,42.19,17800.0,34.5454,34.5781,34.529,34.5536,17800.0
2009-01-30 13:00:00,42.2,42.28,42.15,42.27,21900.0,34.5617,34.6273,34.5208,34.6191,21900.0
2009-01-30 13:05:00,42.26,42.36,42.26,42.3,19800.0,34.6109,34.6928,34.6109,34.6436,19800.0
2009-01-30 13:10:00,42.31,42.35,42.28,42.32,11900.0,34.6518,34.6846,34.6273,34.66,11900.0
2009-01-30 13:15:00,42.33,42.33,42.21,42.3,17800.0,34.6682,34.6682,34.5699,34.6436,17800.0
2009-01-30 13:20:00,42.28,42.31,42.24,42.25,23400.0,34.6273,34.6518,34.5945,34.6027,23400.0
2009-01-30 13:25:00,42.23,42.29,42.11,42.24,69400.0,34.5863,34.6355,34.488,34.5945,69400.0
2009-01-30 13:30:00,42.24,42.27,42.1,42.24,67000.0,34.5945,34.6191,34.4798,34.5945,67000.0
2009-01-30 13:35:00,42.24,42.26,42.17,42.22,37400.0,34.5945,34.6109,34.5372,34.5781,37400.0
2009-01-30 13:40:00,42.22,42.29,42.14,42.22,39100.0,34.5781,34.6355,34.5126,34.5781,39100.0
2009-01-30 13:45:00,42.2,42.32,42.14,42.27,20700.0,34.5617,34.66,34.5126,34.6191,20700.0
2009-01-30 13:50:00,42.3,42.33,42.17,42.17,27200.0,34.6436,34.6682,34.5372,34.5372,27200.0
2009-01-30 13:55:00,42.17,42.39,42.15,42.38,23200.0,34.5372,34.7174,34.5208,34.7092,23200.0
2009-01-30 14:00:00,42.36,42.53,42.34,42.46,32200.0,34.6928,34.832,34.6764,34.7747,32200.0
2009-01-30 14:05:00,42.46,42.56,42.35,42.4,28100.0,34.7747,34.8566,34.6846,34.7255,28100.0
2009-01-30 14:10:00,42.39,42.49,42.28,42.44,28500.0,34.7174,34.7993,34.6273,34.7583,28500.0
2009-01-30 14:15:00,42.44,42.47,42.38,42.42,15100.0,34.7583,34.7829,34.7092,34.7419,15100.0
2009-01-30 14:20:00,42.43,42.45,42.34,42.4,20600.0,34.7501,34.7665,34.6764,34.7255,20600.0
2009-01-30 14:25:00,42.4,42.64,42.38,42.53,21300.0,34.7255,34.9221,34.7092,34.832,21300.0
2009-01-30 14:30:00,42.52,42.67,42.45,42.46,25200.0,34.8238,34.9467,34.7665,34.7747,25200.0
2009-01-30 14:35:00,42.47,42.53,42.38,42.41,28100.0,34.7829,34.832,34.7092,34.7337,28100.0
2009-01-30 14:40:00,42.41,42.45,42.32,42.42,21800.0,34.7337,34.7665,34.66,34.7419,21800.0
2009-01-30 14:45:00,42.38,42.44,42.32,42.42,25300.0,34.7092,34.7583,34.66,34.7419,25300.0
2009-01-30 14:50:00,42.42,42.44,42.27,42.27,19400.0,34.7419,34.7583,34.6191,34.6191,19400.0
2009-01-30 14:55:00,42.26,42.46,42.25,42.41,45600.0,34.6109,34.7747,34.6027,34.7337,45600.0
2009-01-30 15:00:00,42.4,42.54,42.36,42.36,36500.0,34.7255,34.8402,34.6928,34.6928,36500.0
2009-01-30 15:05:00,42.36,42.4,42.29,42.32,39100.0,34.6928,34.7255,34.6355,34.66,39100.0
2009-01-30 15:10:00,42.32,42.52,42.28,42.4,44400.0,34.66,34.8238,34.6273,34.7255,44400.0
2009-01-30 15:15:00,42.4,42.46,42.19,42.24,40100.0,34.7255,34.7747,34.5536,34.5945,40100.0
2009-01-30 15:20:00,42.24,42.26,42.08,42.12,62200.0,34.5945,34.6109,34.4635,34.4962,62200.0
2009-01-30 15:25:00,42.12,42.26,42.0,42.0,52600.0,34.4962,34.6109,34.3979,34.3979,52600.0
2009-01-30 15:30:00,42.02,42.12,41.95,42.1,79100.0,34.4143,34.4962,34.357,34.4798,79100.0
2009-01-30 15:35:00,42.1,42.18,42.05,42.1,86000.0,34.4798,34.5454,34.4389,34.4798,86000.0
2009-01-30 15:40:00,42.09,42.3,42.08,42.15,72700.0,34.4717,34.6436,34.4635,34.5208,72700.0
2009-01-30 15:45:00,42.15,42.29,42.07,42.19,98700.0,34.5208,34.6355,34.4553,34.5536,98700.0
2009-01-30 15:50:00,42.19,42.19,42.09,42.15,100600.0,34.5536,34.5536,34.4717,34.5208,100600.0
2009-01-30 15:55:00,42.15,42.23,42.04,42.23,169000.0,34.5208,34.5863,34.4307,34.5863,169000.0
2009-02-02 09:30:00,42.01,42.14,41.47,41.61,44000.0,34.4061,34.5126,33.9639,34.0785,44000.0
2009-02-02 09:35:00,41.58,41.86,41.55,41.82,17800.0,34.054,34.2833,34.0294,34.2505,17800.0
2009-02-02 09:40:00,41.81,41.83,41.58,41.74,14900.0,34.2423,34.2587,34.054,34.185,14900.0
2009-02-02 09:45:00,41.74,41.83,41.7,41.77,14200.0,34.185,34.2587,34.1522,34.2096,14200.0
2009-02-02 09:50:00,41.78,41.8,41.74,41.74,14500.0,34.2178,34.2341,34.185,34.185,14500.0
2009-02-02 09:55:00,41.73,41.83,41.68,41.75,14900.0,34.1768,34.2587,34.1359,34.1932,14900.0
2009-02-02 10:00:00,41.77,41.8,41.64,41.64,43200.0,34.2096,34.2341,34.1031,34.1031,43200.0
2009-02-02 10:05:00,41.65,41.76,41.62,41.74,25900.0,34.1113,34.2014,34.0867,34.185,25900.0
2009-02-02 10:10:00,41.74,41.79,41.69,41.75,15700.0,34.185,34.226,34.1441,34.1932,15700.0
2009-02-02 10:15:00,41.75,41.94,41.74,41.94,21800.0,34.1932,34.3488,34.185,34.3488,21800.0
2009-02-02 10:20:00,41.95,42.0,41.86,41.88,14400.0,34.357,34.3979,34.2833,34.2997,14400.0
2009-02-02 10:25:00,41.9,41.97,41.85,41.93,13300.0,34.316,34.3734,34.2751,34.3406,13300.0
2009-02-02 10:30:00,41.96,41.98,41.86,41.96,14500.0,34.3652,34.3816,34.2833,34.3652,14500.0
2009-02-02 10:35:00,41.96,42.11,41.94,41.99,20500.0,34.3652,34.488,34.3488,34.3898,20500.0
2009-02-02 10:40:00,41.99,41.99,41.83,41.83,11900.0,34.3898,34.3898,34.2587,34.2587,11900.0
2009-02-02 10:45:00,41.81,41.85,41.74,41.8,15100.0,34.2423,34.2751,34.185,34.2341,15100.0
2009-02-02 10:50:00,41.83,41.87,41.74,41.76,14300.0,34.2587,34.2915,34.185,34.2014,14300.0
2009-02-02 10:55:00,41.76,41.95,41.76,41.84,7100.0,34.2014,34.357,34.2014,34.2669,7100.0
2009-02-02 11:00:00,41.83,41.86,41.76,41.76,5500.0,34.2587,34.2833,34.2014,34.2014,5500.0
2009-02-02 11:05:00,41.75,41.77,41.61,41.61,12000.0,34.1932,34.2096,34.0785,34.0785,12000.0
2009-02-02 11:10:00,41.63,41.71,41.62,41.63,9300.0,34.0949,34.1604,34.0867,34.0949,9300.0
2009-02-02 11:15:00,41.65,41.69,41.6,41.65,15700.0,34.1113,34.1441,34.0703,34.1113,15700.0
2009-02-02 11:20:00,41.66,41.66,41.53,41.58,10600.0,34.1195,34.1195,34.013,34.054,10600.0
2009-02-02 11:25:00,41.59,41.65,41.58,41.61,10800.0,34.0622,34.1113,34.054,34.0785,10800.0
2009-02-02 11:30:00,41.63,41.77,41.62,41.76,15200.0,34.0949,34.2096,34.0867,34.2014,15200.0
2009-02-02 11:35:00,41.76,41.86,41.71,41.77,17100.0,34.2014,34.2833,34.1604,34.2096,17100.0
2009-02-02 11:40:00,41.77,41.77,41.68,41.73,8100.0,34.2096,34.2096,34.1359,34.1768,8100.0
2009-02-02 11:45:00,41.72,41.85,41.72,41.81,13800.0,34.1686,34.2751,34.1686,34.2423,13800.0
2009-02-02 11:50:00,41.82,41.92,41.79,41.83,15200.0,34.2505,34.3324,34.226,34.2587,15200.0
2009-02-02 11:55:00,41.83,41.84,41.72,41.76,21500.0,34.2587,34.2669,34.1686,34.2014,21500.0
2009-02-02 12:00:00,41.78,42.0,41.75,41.9,23400.0,34.2178,34.3979,34.1932,34.316,23400.0
2009-02-02 12:05:00,41.9,41.92,41.8,41.92,15200.0,34.316,34.3324,34.2341,34.3324,15200.0
2009-02-02 12:10:00,41.92,41.93,41.83,41.86,34000.0,34.3324,34.3406,34.2587,34.2833,34000.0
2009-02-02 12:15:00,41.87,42.03,41.85,41.98,12200.0,34.2915,34.4225,34.2751,34.3816,12200.0
2009-02-02 12:20:00,41.99,42.0,41.92,41.97,8300.0,34.3898,34.3979,34.3324,34.3734,8300.0
2009-02-02 12:25:00,41.94,42.02,41.91,41.95,9600.0,34.3488,34.4143,34.3242,34.357,9600.0
2009-02-02 12:30:00,41.99,42.1,41.99,42.08,14600.0,34.3898,34.4798,34.3898,34.4635,14600.0
2009-02-02 12:35:00,42.05,42.11,41.98,42.11,14800.0,34.4389,34.488,34.3816,34.488,14800.0
2009-02-02 12:40:00,42.11,42.14,41.99,42.05,8700.0,34.488,34.5126,34.3898,34.4389,8700.0
2009-02-02 12:45:00,42.05,42.18,42.03,42.03,8500.0,34.4389,34.5454,34.4225,34.4225,8500.0
2009-02-02 12:50:00,42.04,42.05,41.99,42.03,7700.0,34.4307,34.4389,34.3898,34.4225,7700.0
2009-02-02 12:55:00,42.0,42.16,42.0,42.08,6600.0,34.3979,34.529,34.3979,34.4635,6600.0
2009-02-02 13:00:00,42.1,42.13,42.01,42.04,10900.0,34.4798,34.5044,34.4061,34.4307,10900.0
2009-02-02 13:05:00,42.02,42.06,41.97,42.01,12000.0,34.4143,34.4471,34.3734,34.4061,12000.0
2009-02-02 13:10:00,42.02,42.02,41.89,41.89,15300.0,34.4143,34.4143,34.3079,34.3079,15300.0
2009-02-02 13:15:00,41.88,41.9,41.78,41.85,27000.0,34.2997,34.316,34.2178,34.2751,27000.0
2009-02-02 13:20:00,41.85,41.85,41.72,41.73,24300.0,34.2751,34.2751,34.1686,34.1768,24300.0
2009-02-02 13:25:00,41.74,41.76,41.72,41.72,23700.0,34.185,34.2014,34.1686,34.1686,23700.0
2009-02-02 13:30:00,41.73,41.84,41.73,41.83,22600.0,34.1768,34.2669,34.1768,34.2587,22600.0
2009-02-02 13:35:00,41.85,41.85,41.76,41.78,16300.0,34.2751,34.2751,34.2014,34.2178,16300.0
2009-02-02 13:40:00,41.78,41.82,41.75,41.8,14300.0,34.2178,34.2505,34.1932,34.2341,14300.0
2009-02-02 13:45:00,41.82,41.86,41.72,41.75,21000.0,34.2505,34.2833,34.1686,34.1932,21000.0
2009-02-02 13:50:00,41.75,41.78,41.67,41.68,14900.0,34.1932,34.2178,34.1277,34.1359,14900.0
2009-02-02 13:55:00,41.67,41.68,41.58,41.65,15600.0,34.1277,34.1359,34.054,34.1113,15600.0
2009-02-02 14:00:00,41.68,41.69,41.59,41.67,16200.0,34.1359,34.1441,34.0622,34.1277,16200.0
2009-02-02 14:05:00,41.69,41.79,41.6,41.68,18200.0,34.1441,34.226,34.0703,34.1359,18200.0
2009-02-02 14:10:00,41.68,41.78,41.63,41.72,13500.0,34.1359,34.2178,34.0949,34.1686,13500.0
2009-02-02 14:15:00,41.72,41.78,41.67,41.74,11300.0,34.1686,34.2178,34.1277,34.185,11300.0
2009-02-02 14:20:00,41.74,41.76,41.59,41.62,16500.0,34.185,34.2014,34.0622,34.0867,16500.0
2009-02-02 14:25:00,41.61,41.61,41.52,41.58,35400.0,34.0785,34.0785,34.0048,34.054,35400.0
2009-02-02 14:30:00,41.57,41.6,41.55,41.58,15100.0,34.0458,34.0703,34.0294,34.054,15100.0
2009-02-02 14:35:00,41.57,41.59,41.5,41.57,21900.0,34.0458,34.0622,33.9884,34.0458,21900.0
2009-02-02 14:40:00,41.57,41.69,41.55,41.65,18300.0,34.0458,34.1441,34.0294,34.1113,18300.0
2009-02-02 14:45:00,41.66,41.66,41.54,41.57,13200.0,34.1195,34.1195,34.0212,34.0458,13200.0
2009-02-02 14:50:00,41.56,41.61,41.5,41.61,12900.0,34.0376,34.0785,33.9884,34.0785,12900.0
2009-02-02 14:55:00,41.62,41.64,41.56,41.56,13200.0,34.0867,34.1031,34.0376,34.0376,13200.0
2009-02-02 15:00:00,41.56,41.72,41.54,41.72,22900.0,34.0376,34.1686,34.0212,34.1686,22900.0
2009-02-02 15:05:00,41.73,41.77,41.66,41.69,21000.0,34.1768,34.2096,34.1195,34.1441,21000.0
2009-02-02 15:10:00,41.69,41.76,41.6,41.76,21200.0,34.1441,34.2014,34.0703,34.2014,21200.0
2009-02-02 15:15:00,41.74,41.79,41.71,41.75,9000.0,34.185,34.226,34.1604,34.1932,9000.0
2009-02-02 15:20:00,41.74,41.82,41.7,41.72,17400.0,34.185,34.2505,34.1522,34.1686,17400.0
2009-02-02 15:25:00,41.72,41.8,41.7,41.8,23100.0,34.1686,34.2341,34.1522,34.2341,23100.0
2009-02-02 15:30:00,41.8,41.97,41.8,41.94,38600.0,34.2341,34.3734,34.2341,34.3488,38600.0
2009-02-02 15:35:00,41.93,41.99,41.81,41.87,44100.0,34.3406,34.3898,34.2423,34.2915,44100.0
2009-02-02 15:40:00,41.87,41.95,41.79,41.81,53900.0,34.2915,34.357,34.226,34.2423,53900.0
2009-02-02 15:45:00,41.79,41.87,41.73,41.78,36100.0,34.226,34.2915,34.1768,34.2178,36100.0
2009-02-02 15:50:00,41.79,41.91,41.79,41.91,53000.0,34.226,34.3242,34.226,34.3242,53000.0
2009-02-02 15:55:00,41.91,41.91,41.75,41.79,66900.0,34.3242,34.3242,34.1932,34.226,66900.0
2009-02-03 09:30:00,41.78,41.9,41.64,41.81,25200.0,34.2178,34.316,34.1031,34.2423,25200.0
2009-02-03 09:35:00,41.83,41.84,41.51,41.56,17600.0,34.2587,34.2669,33.9966,34.0376,17600.0
2009-02-03 09:40:00,41.56,41.68,41.52,41.54,14100.0,34.0376,34.1359,34.0048,34.0212,14100.0
2009-02-03 09:45:00,41.57,41.67,41.56,41.61,14400.0,34.0458,34.1277,34.0376,34.0785,14400.0
2009-02-03 09:50:00,41.6,41.63,41.37,41.39,15900.0,34.0703,34.0949,33.882,33.8984,15900.0
2009-02-03 09:55:00,41.39,41.42,41.27,41.29,18100.0,33.8984,33.9229,33.8001,33.8165,18100.0
2009-02-03 10:00:00,41.29,41.44,41.28,41.32,22700.0,33.8165,33.9393,33.8083,33.841,22700.0
2009-02-03 10:05:00,41.32,41.45,41.3,41.38,10800.0,33.841,33.9475,33.8246,33.8902,10800.0
2009-02-03 10:10:00,41.38,41.38,41.25,41.3,10500.0,33.8902,33.8902,33.7837,33.8246,10500.0
2009-02-03 10:15:00,41.29,41.31,41.18,41.18,12700.0,33.8165,33.8328,33.7264,33.7264,12700.0
2009-02-03 10:20:00,41.18,41.24,41.08,41.08,34500.0,33.7264,33.7755,33.6445,33.6445,34500.0
2009-02-03 10:25:00,41.09,41.28,41.05,41.23,14600.0,33.6527,33.8083,33.6199,33.7673,14600.0
2009-02-03 10:30:00,41.19,41.26,41.13,41.18,26000.0,33.7346,33.7919,33.6854,33.7264,26000.0
2009-02-03 10:35:00,41.18,41.31,41.18,41.19,15400.0,33.7264,33.8328,33.7264,33.7346,15400.0
2009-02-03 10:40:00,41.21,41.22,41.14,41.19,25900.0,33.7509,33.7591,33.6936,33.7346,25900.0
2009-02-03 10:45:00,41.19,41.27,40.93,40.93,101500.0,33.7346,33.8001,33.5216,33.5216,101500.0
2009-02-03 10:50:00,40.93,41.04,40.9,40.95,47700.0,33.5216,33.6117,33.497,33.538,47700.0
2009-02-03 10:55:00,40.94,41.01,40.93,41.0,13500.0,33.5298,33.5871,33.5216,33.5789,13500.0
2009-02-03 11:00:00,40.97,41.09,40.95,41.06,31100.0,33.5544,33.6527,33.538,33.6281,31100.0
2009-02-03 11:05:00,41.05,41.12,41.01,41.04,41200.0,33.6199,33.6772,33.5871,33.6117,41200.0
2009-02-03 11:10:00,41.03,41.12,41.03,41.12,34000.0,33.6035,33.6772,33.6035,33.6772,34000.0
2009-02-03 11:15:00,41.12,41.15,41.03,41.08,23500.0,33.6772,33.7018,33.6035,33.6445,23500.0
2009-02-03 11:20:00,41.1,41.29,41.04,41.2,41200.0,33.6608,33.8165,33.6117,33.7427,41200.0
2009-02-03 11:25:00,41.19,41.26,41.16,41.22,33500.0,33.7346,33.7919,33.71,33.7591,33500.0
2009-02-03 11:30:00,41.22,41.25,41.17,41.25,26700.0,33.7591,33.7837,33.7182,33.7837,26700.0
2009-02-03 11:35:00,41.25,41.29,41.22,41.24,38400.0,33.7837,33.8165,33.7591,33.7755,38400.0
2009-02-03 11:40:00,41.24,41.29,41.24,41.27,32300.0,33.7755,33.8165,33.7755,33.8001,32300.0
2009-02-03 11:45:00,41.26,41.31,41.22,41.31,16300.0,33.7919,33.8328,33.7591,33.8328,16300.0
2009-02-03 11:50:00,41.29,41.31,41.25,41.25,9500.0,33.8165,33.8328,33.7837,33.7837,9500.0
2009-02-03 11:55:00,41.27,41.27,41.15,41.15,11900.0,33.8001,33.8001,33.7018,33.7018,11900.0
2009-02-03 12:00:00,41.16,41.21,41.09,41.1,24200.0,33.71,33.7509,33.6527,33.6608,24200.0
2009-02-03 12:05:00,41.11,41.15,41.08,41.08,12400.0,33.669,33.7018,33.6445,33.6445,12400.0
2009-02-03 12:10:00,41.07,41.07,41.0,41.02,33000.0,33.6363,33.6363,33.5789,33.5953,33000.0
2009-02-03 12:15:00,41.02,41.15,41.0,41.02,28000.0,33.5953,33.7018,33.5789,33.5953,28000.0
2009-02-03 12:20:00,41.02,41.07,41.02,41.07,11500.0,33.5953,33.6363,33.5953,33.6363,11500.0
2009-02-03 12:25:00,41.07,41.14,41.07,41.14,19500.0,33.6363,33.6936,33.6363,33.6936,19500.0
2009-02-03 12:30:00,41.14,41.22,41.11,41.22,12000.0,33.6936,33.7591,33.669,33.7591,12000.0
2009-02-03 12:35:00,41.21,41.22,41.16,41.2,8000.0,33.7509,33.7591,33.71,33.7427,8000.0
2009-02-03 12:40:00,41.19,41.22,41.12,41.2,15100.0,33.7346,33.7591,33.6772,33.7427,15100.0
2009-02-03 12:45:00,41.19,41.22,41.16,41.16,11100.0,33.7346,33.7591,33.71,33.71,11100.0
2009-02-03 12:50:00,41.16,41.24,41.15,41.19,10400.0,33.71,33.7755,33.7018,33.7346,10400.0
2009-02-03 12:55:00,41.19,41.19,41.07,41.08,17400.0,33.7346,33.7346,33.6363,33.6445,17400.0
2009-02-03 13:00:00,41.08,41.14,41.07,41.1,12900.0,33.6445,33.6936,33.6363,33.6608,12900.0
2009-02-03 13:05:00,41.09,41.18,41.09,41.17,16200.0,33.6527,33.7264,33.6527,33.7182,16200.0
2009-02-03 13:10:00,41.18,41.2,41.14,41.15,18500.0,33.7264,33.7427,33.6936,33.7018,18500.0
2009-02-03 13:15:00,41.15,41.23,41.15,41.2,22600.0,33.7018,33.7673,33.7018,33.7427,22600.0
2009-02-03 13:20:00,41.19,41.27,41.16,41.26,23200.0,33.7346,33.8001,33.71,33.7919,23200.0
2009-02-03 13:25:00,41.24,41.26,41.14,41.19,7700.0,33.7755,33.7919,33.6936,33.7346,7700.0
2009-02-03 13:30:00,41.18,41.29,41.18,41.27,10100.0,33.7264,33.8165,33.7264,33.8001,10100.0
2009-02-03 13:35:00,41.24,41.37,41.24,41.32,15100.0,33.7755,33.882,33.7755,33.841,15100.0
2009-02-03 13:40:00,41.34,41.42,41.33,41.37,8900.0,33.8574,33.9229,33.8492,33.882,8900.0
2009-02-03 13:45:00,41.37,41.42,41.29,41.36,10400.0,33.882,33.9229,33.8165,33.8738,10400.0
2009-02-03 13:50:00,41.36,41.37,41.26,41.34,10500.0,33.8738,33.882,33.7919,33.8574,10500.0
2009-02-03 13:55:00,41.34,41.47,41.34,41.46,13200.0,33.8574,33.9639,33.8574,33.9557,13200.0
2009-02-03 14:00:00,41.47,41.54,41.46,41.46,18100.0,33.9639,34.0212,33.9557,33.9557,18100.0
2009-02-03 14:05:00,41.48,41.66,41.46,41.62,16100.0,33.9721,34.1195,33.9557,34.0867,16100.0
2009-02-03 14:10:00,41.63,41.78,41.63,41.71,20600.0,34.0949,34.2178,34.0949,34.1604,20600.0
2009-02-03 14:15:00,41.73,41.75,41.67,41.75,16500.0,34.1768,34.1932,34.1277,34.1932,16500.0
2009-02-03 14:20:00,41.73,41.8,41.73,41.78,17100.0,34.1768,34.2341,34.1768,34.2178,17100.0
2009-02-03 14:25:00,41.78,41.85,41.74,41.75,30600.0,34.2178,34.2751,34.185,34.1932,30600.0
2009-02-03 14:30:00,41.76,41.87,41.74,41.87,25900.0,34.2014,34.2915,34.185,34.2915,25900.0
2009-02-03 14:35:00,41.86,41.99,41.85,41.95,48600.0,34.2833,34.3898,34.2751,34.357,48600.0
2009-02-03 14:40:00,41.97,42.03,41.92,41.98,30800.0,34.3734,34.4225,34.3324,34.3816,30800.0
2009-02-03 14:45:00,41.99,42.11,41.97,42.05,23700.0,34.3898,34.488,34.3734,34.4389,23700.0
2009-02-03 14:50:00,42.04,42.12,42.04,42.05,32700.0,34.4307,34.4962,34.4307,34.4389,32700.0
2009-02-03 14:55:00,42.08,42.09,41.97,42.03,21900.0,34.4635,34.4717,34.3734,34.4225,21900.0
2009-02-03 15:00:00,42.03,42.09,41.97,42.01,16100.0,34.4225,34.4717,34.3734,34.4061,16100.0
2009-02-03 15:05:00,41.99,42.18,41.98,42.17,21000.0,34.3898,34.5454,34.3816,34.5372,21000.0
2009-02-03 15:10:00,42.16,42.28,42.16,42.23,46800.0,34.529,34.6273,34.529,34.5863,46800.0
2009-02-03 15:15:00,42.24,42.26,42.19,42.21,41800.0,34.5945,34.6109,34.5536,34.5699,41800.0
2009-02-03 15:20:00,42.24,42.3,42.12,42.22,40700.0,34.5945,34.6436,34.4962,34.5781,40700.0
2009-02-03 15:25:00,42.26,42.28,42.12,42.13,36700.0,34.6109,34.6273,34.4962,34.5044,36700.0
2009-02-03 15:30:00,42.13,42.2,42.1,42.1,44000.0,34.5044,34.5617,34.4798,34.4798,44000.0
2009-02-03 15:35:00,42.1,42.16,42.06,42.15,29200.0,34.4798,34.529,34.4471,34.5208,29200.0
2009-02-03 15:40:00,42.14,42.2,41.98,42.01,45600.0,34.5126,34.5617,34.3816,34.4061,45600.0
2009-02-03 15:45:00,42.03,42.1,41.98,42.07,57000.0,34.4225,34.4798,34.3816,34.4553,57000.0
2009-02-03 15:50:00,42.08,42.17,42.04,42.1,72600.0,34.4635,34.5372,34.4307,34.4798,72600.0
2009-02-03 15:55:00,42.1,42.1,41.95,41.96,91900.0,34.4798,34.4798,34.357,34.3652,91900.0
2009-02-04 09:30:00,42.24,42.55,42.16,42.16,30800.0,34.5945,34.8484,34.529,34.529,30800.0
2009-02-04 09:35:00,42.15,42.26,41.97,42.18,17100.0,34.5208,34.6109,34.3734,34.5454,17100.0
2009-02-04 09:40:00,42.2,42.5,42.2,42.47,19400.0,34.5617,34.8074,34.5617,34.7829,19400.0
2009-02-04 09:45:00,42.47,42.49,42.42,42.49,14500.0,34.7829,34.7993,34.7419,34.7993,14500.0
2009-02-04 09:50:00,42.48,42.73,42.47,42.65,32300.0,34.7911,34.9958,34.7829,34.9303,32300.0
2009-02-04 09:55:00,42.65,42.66,42.53,42.56,12600.0,34.9303,34.9385,34.832,34.8566,12600.0
2009-02-04 10:00:00,42.56,42.79,42.56,42.77,18800.0,34.8566,35.045,34.8566,35.0286,18800.0
2009-02-04 10:05:00,42.78,42.78,42.64,42.69,11000.0,35.0368,35.0368,34.9221,34.9631,11000.0
2009-02-04 10:10:00,42.7,42.9,42.63,42.89,42100.0,34.9712,35.135,34.9139,35.1269,42100.0
2009-02-04 10:15:00,42.91,42.94,42.76,42.82,12700.0,35.1432,35.1678,35.0204,35.0695,12700.0
2009-02-04 10:20:00,42.81,42.86,42.78,42.83,18200.0,35.0613,35.1023,35.0368,35.0777,18200.0
2009-02-04 10:25:00,42.85,42.95,42.8,42.95,21600.0,35.0941,35.176,35.0531,35.176,21600.0
2009-02-04 10:30:00,42.92,43.0,42.89,42.89,26500.0,35.1514,35.2169,35.1269,35.1269,26500.0
2009-02-04 10:35:00,42.9,43.0,42.84,42.85,28900.0,35.135,35.2169,35.0859,35.0941,28900.0
2009-02-04 10:40:00,42.86,42.88,42.81,42.87,25500.0,35.1023,35.1187,35.0613,35.1105,25500.0
2009-02-04 10:45:00,42.85,42.88,42.8,42.81,10800.0,35.0941,35.1187,35.0531,35.0613,10800.0
2009-02-04 10:50:00,42.8,42.83,42.75,42.78,23500.0,35.0531,35.0777,35.0122,35.0368,23500.0
2009-02-04 10:55:00,42.76,42.83,42.69,42.82,20400.0,35.0204,35.0777,34.9631,35.0695,20400.0
2009-02-04 11:00:00,42.82,42.83,42.61,42.61,21000.0,35.0695,35.0777,34.8975,34.8975,21000.0
2009-02-04 11:05:00,42.61,42.76,42.61,42.76,24700.0,34.8975,35.0204,34.8975,35.0204,24700.0
2009-02-04 11:10:00,42.76,42.77,42.7,42.77,17600.0,35.0204,35.0286,34.9712,35.0286,17600.0
2009-02-04 11:15:00,42.78,42.86,42.71,42.83,102400.0,35.0368,35.1023,34.9794,35.0777,102400.0
2009-02-04 11:20:00,42.8,42.88,42.77,42.88,28800.0,35.0531,35.1187,35.0286,35.1187,28800.0
2009-02-04 11:25:00,42.87,42.94,42.78,42.82,24400.0,35.1105,35.1678,35.0368,35.0695,24400.0
2009-02-04 11:30:00,42.81,42.88,42.78,42.86,6700.0,35.0613,35.1187,35.0368,35.1023,6700.0
2009-02-04 11:35:00,42.85,42.87,42.78,42.85,18100.0,35.0941,35.1105,35.0368,35.0941,18100.0
2009-02-04 11:40:00,42.85,42.9,42.82,42.84,35700.0,35.0941,35.135,35.0695,35.0859,35700.0
2009-02-04 11:45:00,42.85,42.88,42.77,42.84,29800.0,35.0941,35.1187,35.0286,35.0859,29800.0
2009-02-04 11:50:00,42.85,42.88,42.8,42.8,16000.0,35.0941,35.1187,35.0531,35.0531,16000.0
2009-02-04 11:55:00,42.79,42.87,42.79,42.82,15800.0,35.045,35.1105,35.045,35.0695,15800.0
2009-02-04 12:00:00,42.82,42.86,42.77,42.86,7900.0,35.0695,35.1023,35.0286,35.1023,7900.0
2009-02-04 12:05:00,42.83,42.87,42.79,42.8,7800.0,35.0777,35.1105,35.045,35.0531,7800.0
2009-02-04 12:10:00,42.8,42.81,42.68,42.7,50300.0,35.0531,35.0613,34.9549,34.9712,50300.0
2009-02-04 12:15:00,42.7,42.76,42.64,42.75,44800.0,34.9712,35.0204,34.9221,35.0122,44800.0
2009-02-04 12:20:00,42.76,42.77,42.66,42.71,26900.0,35.0204,35.0286,34.9385,34.9794,26900.0
2009-02-04 12:25:00,42.72,42.82,42.7,42.8,12700.0,34.9876,35.0695,34.9712,35.0531,12700.0
2009-02-04 12:30:00,42.79,42.85,42.73,42.85,14800.0,35.045,35.0941,34.9958,35.0941,14800.0
2009-02-04 12:35:00,42.85,42.85,42.79,42.81,5600.0,35.0941,35.0941,35.045,35.0613,5600.0
2009-02-04 12:40:00,42.82,42.84,42.79,42.79,8300.0,35.0695,35.0859,35.045,35.045,8300.0
2009-02-04 12:45:00,42.81,42.85,42.77,42.83,15600.0,35.0613,35.0941,35.0286,35.0777,15600.0
2009-02-04 12:50:00,42.82,42.84,42.62,42.66,15300.0,35.0695,35.0859,34.9057,34.9385,15300.0
2009-02-04 12:55:00,42.68,42.76,42.67,42.76,28200.0,34.9549,35.0204,34.9467,35.0204,28200.0
2009-02-04 13:00:00,42.76,42.77,42.67,42.77,29500.0,35.0204,35.0286,34.9467,35.0286,29500.0
2009-02-04 13:05:00,42.77,42.87,42.76,42.87,19300.0,35.0286,35.1105,35.0204,35.1105,19300.0
2009-02-04 13:10:00,42.85,42.86,42.76,42.8,7800.0,35.0941,35.1023,35.0204,35.0531,7800.0
2009-02-04 13:15:00,42.8,42.81,42.68,42.68,12300.0,35.0531,35.0613,34.9549,34.9549,12300.0
2009-02-04 13:20:00,42.68,42.76,42.66,42.75,6200.0,34.9549,35.0204,34.9385,35.0122,6200.0
2009-02-04 13:25:00,42.75,42.85,42.75,42.84,9800.0,35.0122,35.0941,35.0122,35.0859,9800.0
2009-02-04 13:30:00,42.82,42.88,42.74,42.75,17100.0,35.0695,35.1187,35.004,35.0122,17100.0
2009-02-04 13:35:00,42.78,42.78,42.53,42.54,20100.0,35.0368,35.0368,34.832,34.8402,20100.0
2009-02-04 13:40:00,42.54,42.54,42.39,42.45,31700.0,34.8402,34.8402,34.7174,34.7665,31700.0
2009-02-04 13:45:00,42.45,42.49,42.28,42.29,40300.0,34.7665,34.7993,34.6273,34.6355,40300.0
2009-02-04 13:50:00,42.29,42.32,42.13,42.19,32600.0,34.6355,34.66,34.5044,34.5536,32600.0
2009-02-04 13:55:00,42.19,42.31,42.12,42.3,23200.0,34.5536,34.6518,34.4962,34.6436,23200.0
2009-02-04 14:00:00,42.29,42.29,42.19,42.25,22200.0,34.6355,34.6355,34.5536,34.6027,22200.0
2009-02-04 14:05:00,42.26,42.27,42.16,42.19,15500.0,34.6109,34.6191,34.529,34.5536,15500.0
2009-02-04 14:10:00,42.17,42.23,42.1,42.18,24000.0,34.5372,34.5863,34.4798,34.5454,24000.0
2009-02-04 14:15:00,42.18,42.25,42.13,42.21,21800.0,34.5454,34.6027,34.5044,34.5699,21800.0
2009-02-04 14:20:00,42.21,42.23,42.02,42.09,13600.0,34.5699,34.5863,34.4143,34.4717,13600.0
2009-02-04 14:25:00,42.09,42.14,42.03,42.11,11100.0,34.4717,34.5126,34.4225,34.488,11100.0
2009-02-04 14:30:00,42.09,42.12,42.05,42.07,9700.0,34.4717,34.4962,34.4389,34.4553,9700.0
2009-02-04 14:35:00,42.08,42.21,42.08,42.18,14700.0,34.4635,34.5699,34.4635,34.5454,14700.0
2009-02-04 14:40:00,42.18,42.22,42.11,42.12,10000.0,34.5454,34.5781,34.488,34.4962,10000.0
2009-02-04 14:45:00,42.15,42.23,42.1,42.16,23600.0,34.5208,34.5863,34.4798,34.529,23600.0
2009-02-04 14:50:00,42.16,42.21,42.1,42.1,20600.0,34.529,34.5699,34.4798,34.4798,20600.0
2009-02-04 14:55:00,42.1,42.31,42.02,42.23,37200.0,34.4798,34.6518,34.4143,34.5863,37200.0
2009-02-04 15:00:00,42.2,42.26,42.1,42.25,40300.0,34.5617,34.6109,34.4798,34.6027,40300.0
2009-02-04 15:05:00,42.23,42.25,42.09,42.18,26700.0,34.5863,34.6027,34.4717,34.5454,26700.0
2009-02-04 15:10:00,42.18,42.19,42.01,42.03,20200.0,34.5454,34.5536,34.4061,34.4225,20200.0
2009-02-04 15:15:00,42.04,42.16,42.04,42.12,13900.0,34.4307,34.529,34.4307,34.4962,13900.0
2009-02-04 15:20:00,42.11,42.11,41.95,41.98,23700.0,34.488,34.488,34.357,34.3816,23700.0
2009-02-04 15:25:00,41.98,42.14,41.94,42.08,35200.0,34.3816,34.5126,34.3488,34.4635,35200.0
2009-02-04 15:30:00,42.09,42.16,42.04,42.08,28300.0,34.4717,34.529,34.4307,34.4635,28300.0
2009-02-04 15:35:00,42.08,42.18,42.05,42.14,26200.0,34.4635,34.5454,34.4389,34.5126,26200.0
2009-02-04 15:40:00,42.15,42.25,42.15,42.2,28800.0,34.5208,34.6027,34.5208,34.5617,28800.0
2009-02-04 15:45:00,42.18,42.27,42.12,42.12,52400.0,34.5454,34.6191,34.4962,34.4962,52400.0
2009-02-04 15:50:00,42.13,42.17,42.07,42.16,61800.0,34.5044,34.5372,34.4553,34.529,61800.0
2009-02-04 15:55:00,42.14,42.14,42.03,42.05,71900.0,34.5126,34.5126,34.4225,34.4389,71900.0
2009-02-05 09:30:00,41.92,42.01,41.66,41.98,36900.0,34.3324,34.4061,34.1195,34.3816,36900.0
2009-02-05 09:35:00,41.98,41.98,41.85,41.85,26500.0,34.3816,34.3816,34.2751,34.2751,26500.0
2009-02-05 09:40:00,41.87,41.95,41.85,41.9,16400.0,34.2915,34.357,34.2751,34.316,16400.0
2009-02-05 09:45:00,41.9,41.9,41.7,41.76,26700.0,34.316,34.316,34.1522,34.2014,26700.0
2009-02-05 09:50:00,41.79,41.82,41.53,41.54,22700.0,34.226,34.2505,34.013,34.0212,22700.0
2009-02-05 09:55:00,41.53,41.53,41.36,41.4,22500.0,34.013,34.013,33.8738,33.9065,22500.0
2009-02-05 10:00:00,41.38,41.44,41.37,41.43,16500.0,33.8902,33.9393,33.882,33.9311,16500.0
2009-02-05 10:05:00,41.45,41.45,41.39,41.4,9100.0,33.9475,33.9475,33.8984,33.9065,9100.0
2009-02-05 10:10:00,41.41,41.5,41.4,41.5,11900.0,33.9147,33.9884,33.9065,33.9884,11900.0
2009-02-05 10:15:00,41.5,41.54,41.41,41.43,21200.0,33.9884,34.0212,33.9147,33.9311,21200.0
2009-02-05 10:20:00,41.44,41.5,41.41,41.48,9000.0,33.9393,33.9884,33.9147,33.9721,9000.0
2009-02-05 10:25:00,41.48,41.51,41.4,41.43,13700.0,33.9721,33.9966,33.9065,33.9311,13700.0
2009-02-05 10:30:00,41.43,41.49,41.39,41.48,16200.0,33.9311,33.9803,33.8984,33.9721,16200.0
2009-02-05 10:35:00,41.49,41.51,41.37,41.38,25300.0,33.9803,33.9966,33.882,33.8902,25300.0
2009-02-05 10:40:00,41.38,41.51,41.3,41.51,30000.0,33.8902,33.9966,33.8246,33.9966,30000.0
2009-02-05 10:45:00,41.5,41.52,41.47,41.51,20700.0,33.9884,34.0048,33.9639,33.9966,20700.0
2009-02-05 10:50:00,41.51,41.73,41.5,41.65,85300.0,33.9966,34.1768,33.9884,34.1113,85300.0
2009-02-05 10:55:00,41.66,41.86,41.66,41.79,42600.0,34.1195,34.2833,34.1195,34.226,42600.0
2009-02-05 11:00:00,41.79,41.96,41.78,41.86,56400.0,34.226,34.3652,34.2178,34.2833,56400.0
2009-02-05 11:05:00,41.85,41.92,41.85,41.87,131400.0,34.2751,34.3324,34.2751,34.2915,131400.0
2009-02-05 11:10:00,41.87,41.9,41.65,41.73,54800.0,34.2915,34.316,34.1113,34.1768,54800.0
2009-02-05 11:15:00,41.73,41.79,41.7,41.72,68000.0,34.1768,34.226,34.1522,34.1686,68000.0
2009-02-05 11:20:00,41.71,41.71,41.64,41.7,48700.0,34.1604,34.1604,34.1031,34.1522,48700.0
2009-02-05 11:25:00,41.7,41.71,41.63,41.68,37000.0,34.1522,34.1604,34.0949,34.1359,37000.0
2009-02-05 11:30:00,41.66,41.72,41.64,41.7,21300.0,34.1195,34.1686,34.1031,34.1522,21300.0
2009-02-05 11:35:00,41.69,41.73,41.61,41.61,35800.0,34.1441,34.1768,34.0785,34.0785,35800.0
2009-02-05 11:40:00,41.6,41.68,41.6,41.64,15400.0,34.0703,34.1359,34.0703,34.1031,15400.0
2009-02-05 11:45:00,41.61,41.67,41.6,41.64,9400.0,34.0785,34.1277,34.0703,34.1031,9400.0
2009-02-05 11:50:00,41.65,41.75,41.64,41.73,14000.0,34.1113,34.1932,34.1031,34.1768,14000.0
2009-02-05 11:55:00,41.71,41.84,41.71,41.84,20600.0,34.1604,34.2669,34.1604,34.2669,20600.0
2009-02-05 12:00:00,41.84,42.04,41.84,42.03,38500.0,34.2669,34.4307,34.2669,34.4225,38500.0
2009-02-05 12:05:00,42.03,42.11,42.02,42.06,24500.0,34.4225,34.488,34.4143,34.4471,24500.0
2009-02-05 12:10:00,42.03,42.16,42.03,42.1,14000.0,34.4225,34.529,34.4225,34.4798,14000.0
2009-02-05 12:15:00,42.1,42.1,41.98,42.02,32700.0,34.4798,34.4798,34.3816,34.4143,32700.0
2009-02-05 12:20:00,42.02,42.1,42.02,42.1,10100.0,34.4143,34.4798,34.4143,34.4798,10100.0
2009-02-05 12:25:00,42.12,42.12,41.99,41.99,10800.0,34.4962,34.4962,34.3898,34.3898,10800.0
2009-02-05 12:30:00,41.98,42.02,41.97,42.0,17800.0,34.3816,34.4143,34.3734,34.3979,17800.0
2009-02-05 12:35:00,42.01,42.06,41.99,42.02,19900.0,34.4061,34.4471,34.3898,34.4143,19900.0
2009-02-05 12:40:00,42.01,42.04,41.99,42.01,31000.0,34.4061,34.4307,34.3898,34.4061,31000.0
2009-02-05 12:45:00,42.01,42.02,41.99,42.0,35600.0,34.4061,34.4143,34.3898,34.3979,35600.0
2009-02-05 12:50:00,41.99,42.0,41.86,41.88,17700.0,34.3898,34.3979,34.2833,34.2997,17700.0
2009-02-05 12:55:00,41.88,42.05,41.87,42.01,27700.0,34.2997,34.4389,34.2915,34.4061,27700.0
2009-02-05 13:00:00,42.02,42.06,41.98,42.02,28300.0,34.4143,34.4471,34.3816,34.4143,28300.0
2009-02-05 13:05:00,42.0,42.09,41.96,42.07,40000.0,34.3979,34.4717,34.3652,34.4553,40000.0
2009-02-05 13:10:00,42.07,42.08,41.97,42.0,31200.0,34.4553,34.4635,34.3734,34.3979,31200.0
2009-02-05 13:15:00,42.0,42.01,41.85,41.9,20500.0,34.3979,34.4061,34.2751,34.316,20500.0
2009-02-05 13:20:00,41.89,41.89,41.82,41.83,24100.0,34.3079,34.3079,34.2505,34.2587,24100.0
2009-02-05 13:25:00,41.84,41.86,41.76,41.84,15800.0,34.2669,34.2833,34.2014,34.2669,15800.0
2009-02-05 13:30:00,41.84,42.0,41.83,41.99,33100.0,34.2669,34.3979,34.2587,34.3898,33100.0
2009-02-05 13:35:00,41.97,42.02,41.91,42.0,21500.0,34.3734,34.4143,34.3242,34.3979,21500.0
2009-02-05 13:40:00,41.98,42.12,41.93,42.11,59900.0,34.3816,34.4962,34.3406,34.488,59900.0
2009-02-05 13:45:00,42.11,42.16,42.04,42.13,24300.0,34.488,34.529,34.4307,34.5044,24300.0
2009-02-05 13:50:00,42.12,42.15,42.1,42.12,25700.0,34.4962,34.5208,34.4798,34.4962,25700.0
2009-02-05 13:55:00,42.11,42.12,41.88,41.99,176000.0,34.488,34.4962,34.2997,34.3898,176000.0
2009-02-05 14:00:00,41.98,42.04,41.98,41.99,70800.0,34.3816,34.4307,34.3816,34.3898,70800.0
2009-02-05 14:05:00,41.99,42.02,41.97,41.97,26200.0,34.3898,34.4143,34.3734,34.3734,26200.0
2009-02-05 14:10:00,41.98,42.0,41.9,41.91,55600.0,34.3816,34.3979,34.316,34.3242,55600.0
2009-02-05 14:15:00,41.9,41.95,41.86,41.91,30900.0,34.316,34.357,34.2833,34.3242,30900.0
2009-02-05 14:20:00,41.92,42.03,41.91,41.99,63400.0,34.3324,34.4225,34.3242,34.3898,63400.0
2009-02-05 14:25:00,41.97,42.08,41.93,42.08,97200.0,34.3734,34.4635,34.3406,34.4635,97200.0
2009-02-05 14:30:00,42.09,42.12,41.98,42.03,27000.0,34.4717,34.4962,34.3816,34.4225,27000.0
2009-02-05 14:35:00,42.04,42.15,42.03,42.09,22900.0,34.4307,34.5208,34.4225,34.4717,22900.0
2009-02-05 14:40:00,42.07,42.11,42.05,42.08,16200.0,34.4553,34.488,34.4389,34.4635,16200.0
2009-02-05 14:45:00,42.08,42.12,41.97,41.97,36100.0,34.4635,34.4962,34.3734,34.3734,36100.0
2009-02-05 14:50:00,41.97,42.0,41.92,42.0,34700.0,34.3734,34.3979,34.3324,34.3979,34700.0
2009-02-05 14:55:00,41.98,42.05,41.9,41.95,26000.0,34.3816,34.4389,34.316,34.357,26000.0
2009-02-05 15:00:00,41.95,42.03,41.84,41.84,34000.0,34.357,34.4225,34.2669,34.2669,34000.0
2009-02-05 15:05:00,41.84,41.95,41.82,41.89,40800.0,34.2669,34.357,34.2505,34.3079,40800.0
2009-02-05 15:10:00,41.9,42.04,41.9,42.0,31000.0,34.316,34.4307,34.316,34.3979,31000.0
2009-02-05 15:15:00,42.0,42.05,41.84,41.86,34800.0,34.3979,34.4389,34.2669,34.2833,34800.0
2009-02-05 15:20:00,41.85,41.89,41.72,41.74,82200.0,34.2751,34.3079,34.1686,34.185,82200.0
2009-02-05 15:25:00,41.74,41.81,41.7,41.73,82100.0,34.185,34.2423,34.1522,34.1768,82100.0
2009-02-05 15:30:00,41.74,41.81,41.71,41.8,62200.0,34.185,34.2423,34.1604,34.2341,62200.0
2009-02-05 15:35:00,41.8,41.84,41.74,41.75,58700.0,34.2341,34.2669,34.185,34.1932,58700.0
2009-02-05 15:40:00,41.76,41.94,41.76,41.93,68200.0,34.2014,34.3488,34.2014,34.3406,68200.0
2009-02-05 15:45:00,41.93,41.95,41.85,41.9,83200.0,34.3406,34.357,34.2751,34.316,83200.0
2009-02-05 15:50:00,41.9,42.03,41.89,42.02,159400.0,34.316,34.4225,34.3079,34.4143,159400.0
2009-02-05 15:55:00,42.01,42.1,41.92,41.96,181400.0,34.4061,34.4798,34.3324,34.3652,181400.0
2009-02-06 09:30:00,42.1,42.32,42.0,42.28,29000.0,34.4798,34.66,34.3979,34.6273,29000.0
2009-02-06 09:35:00,42.21,42.49,42.1,42.3,47800.0,34.5699,34.7993,34.4798,34.6436,47800.0
2009-02-06 09:40:00,42.33,42.5,42.32,42.44,21200.0,34.6682,34.8074,34.66,34.7583,21200.0
2009-02-06 09:45:00,42.43,42.63,42.43,42.62,27500.0,34.7501,34.9139,34.7501,34.9057,27500.0
2009-02-06 09:50:00,42.63,42.63,42.53,42.56,11300.0,34.9139,34.9139,34.832,34.8566,11300.0
2009-02-06 09:55:00,42.55,42.69,42.53,42.66,14400.0,34.8484,34.9631,34.832,34.9385,14400.0
2009-02-06 10:00:00,42.67,42.69,42.51,42.51,17200.0,34.9467,34.9631,34.8156,34.8156,17200.0
2009-02-06 10:05:00,42.51,42.57,42.5,42.54,16200.0,34.8156,34.8648,34.8074,34.8402,16200.0
2009-02-06 10:10:00,42.55,42.61,42.53,42.6,12800.0,34.8484,34.8975,34.832,34.8893,12800.0
2009-02-06 10:15:00,42.62,42.64,42.5,42.52,12500.0,34.9057,34.9221,34.8074,34.8238,12500.0
2009-02-06 10:20:00,42.51,42.53,42.44,42.45,14800.0,34.8156,34.832,34.7583,34.7665,14800.0
2009-02-06 10:25:00,42.44,42.58,42.43,42.56,20300.0,34.7583,34.873,34.7501,34.8566,20300.0
2009-02-06 10:30:00,42.56,42.67,42.54,42.67,21200.0,34.8566,34.9467,34.8402,34.9467,21200.0
2009-02-06 10:35:00,42.68,42.7,42.54,42.55,20700.0,34.9549,34.9712,34.8402,34.8484,20700.0
2009-02-06 10:40:00,42.54,42.59,42.46,42.59,12200.0,34.8402,34.8812,34.7747,34.8812,12200.0
2009-02-06 10:45:00,42.62,42.73,42.61,42.69,17400.0,34.9057,34.9958,34.8975,34.9631,17400.0
2009-02-06 10:50:00,42.68,42.76,42.66,42.73,34500.0,34.9549,35.0204,34.9385,34.9958,34500.0
2009-02-06 10:55:00,42.72,42.76,42.61,42.61,16400.0,34.9876,35.0204,34.8975,34.8975,16400.0
2009-02-06 11:00:00,42.61,42.71,42.61,42.66,17500.0,34.8975,34.9794,34.8975,34.9385,17500.0
2009-02-06 11:05:00,42.66,42.75,42.61,42.62,18800.0,34.9385,35.0122,34.8975,34.9057,18800.0
2009-02-06 11:10:00,42.62,42.7,42.62,42.69,12600.0,34.9057,34.9712,34.9057,34.9631,12600.0
2009-02-06 11:15:00,42.68,42.74,42.65,42.73,19600.0,34.9549,35.004,34.9303,34.9958,19600.0
2009-02-06 11:20:00,42.73,42.75,42.69,42.75,19000.0,34.9958,35.0122,34.9631,35.0122,19000.0
2009-02-06 11:25:00,42.74,42.78,42.71,42.76,14100.0,35.004,35.0368,34.9794,35.0204,14100.0
2009-02-06 11:30:00,42.76,42.81,42.76,42.81,12900.0,35.0204,35.0613,35.0204,35.0613,12900.0
2009-02-06 11:35:00,42.81,42.88,42.79,42.88,24800.0,35.0613,35.1187,35.045,35.1187,24800.0
2009-02-06 11:40:00,42.88,42.98,42.86,42.95,26700.0,35.1187,35.2006,35.1023,35.176,26700.0
2009-02-06 11:45:00,42.95,42.99,42.92,42.93,17800.0,35.176,35.2088,35.1514,35.1596,17800.0
2009-02-06 11:50:00,42.94,42.95,42.87,42.94,14600.0,35.1678,35.176,35.1105,35.1678,14600.0
2009-02-06 11:55:00,42.93,42.98,42.9,42.91,9900.0,35.1596,35.2006,35.135,35.1432,9900.0
2009-02-06 12:00:00,42.92,42.93,42.84,42.92,16000.0,35.1514,35.1596,35.0859,35.1514,16000.0
2009-02-06 12:05:00,42.92,42.94,42.9,42.94,10500.0,35.1514,35.1678,35.135,35.1678,10500.0
2009-02-06 12:10:00,42.97,42.99,42.86,42.9,13000.0,35.1924,35.2088,35.1023,35.135,13000.0
2009-02-06 12:15:00,42.9,42.93,42.88,42.88,12000.0,35.135,35.1596,35.1187,35.1187,12000.0
2009-02-06 12:20:00,42.88,42.94,42.86,42.93,11100.0,35.1187,35.1678,35.1023,35.1596,11100.0
2009-02-06 12:25:00,42.94,42.94,42.86,42.87,11000.0,35.1678,35.1678,35.1023,35.1105,11000.0
2009-02-06 12:30:00,42.88,42.91,42.86,42.91,8300.0,35.1187,35.1432,35.1023,35.1432,8300.0
2009-02-06 12:35:00,42.91,43.03,42.9,42.96,16600.0,35.1432,35.2415,35.135,35.1842,16600.0
2009-02-06 12:40:00,42.97,43.02,42.96,42.97,9900.0,35.1924,35.2333,35.1842,35.1924,9900.0
2009-02-06 12:45:00,42.98,43.07,42.97,42.98,21800.0,35.2006,35.2743,35.1924,35.2006,21800.0
2009-02-06 12:50:00,42.99,43.03,42.96,42.98,11400.0,35.2088,35.2415,35.1842,35.2006,11400.0
2009-02-06 12:55:00,42.95,43.03,42.95,42.96,9700.0,35.176,35.2415,35.176,35.1842,9700.0
2009-02-06 13:00:00,42.96,42.97,42.9,42.94,11500.0,35.1842,35.1924,35.135,35.1678,11500.0
2009-02-06 13:05:00,42.94,43.09,42.92,43.02,15500.0,35.1678,35.2907,35.1514,35.2333,15500.0
2009-02-06 13:10:00,43.03,43.09,43.02,43.08,15000.0,35.2415,35.2907,35.2333,35.2825,15000.0
2009-02-06 13:15:00,43.08,43.17,43.08,43.17,17200.0,35.2825,35.3562,35.2825,35.3562,17200.0
2009-02-06 13:20:00,43.18,43.23,43.15,43.21,24100.0,35.3644,35.4053,35.3398,35.3889,24100.0
2009-02-06 13:25:00,43.2,43.24,43.18,43.22,16600.0,35.3807,35.4135,35.3644,35.3971,16600.0
2009-02-06 13:30:00,43.2,43.29,43.18,43.25,18800.0,35.3807,35.4545,35.3644,35.4217,18800.0
2009-02-06 13:35:00,43.24,43.3,43.24,43.26,9600.0,35.4135,35.4626,35.4135,35.4299,9600.0
2009-02-06 13:40:00,43.27,43.27,43.2,43.21,10600.0,35.4381,35.4381,35.3807,35.3889,10600.0
2009-02-06 13:45:00,43.21,43.26,43.18,43.2,14900.0,35.3889,35.4299,35.3644,35.3807,14900.0
2009-02-06 13:50:00,43.21,43.22,43.14,43.19,12500.0,35.3889,35.3971,35.3316,35.3726,12500.0
2009-02-06 13:55:00,43.18,43.24,43.18,43.2,13100.0,35.3644,35.4135,35.3644,35.3807,13100.0
2009-02-06 14:00:00,43.22,43.23,43.12,43.14,19900.0,35.3971,35.4053,35.3152,35.3316,19900.0
2009-02-06 14:05:00,43.14,43.17,43.11,43.13,19100.0,35.3316,35.3562,35.307,35.3234,19100.0
2009-02-06 14:10:00,43.14,43.22,43.14,43.21,15700.0,35.3316,35.3971,35.3316,35.3889,15700.0
2009-02-06 14:15:00,43.19,43.22,43.04,43.04,21000.0,35.3726,35.3971,35.2497,35.2497,21000.0
2009-02-06 14:20:00,43.06,43.14,43.02,43.1,23300.0,35.2661,35.3316,35.2333,35.2988,23300.0
2009-02-06 14:25:00,43.11,43.16,43.11,43.13,19000.0,35.307,35.348,35.307,35.3234,19000.0
2009-02-06 14:30:00,43.15,43.2,43.13,43.19,24800.0,35.3398,35.3807,35.3234,35.3726,24800.0
2009-02-06 14:35:00,43.19,43.23,43.1,43.12,25900.0,35.3726,35.4053,35.2988,35.3152,25900.0
2009-02-06 14:40:00,43.1,43.13,43.02,43.03,20000.0,35.2988,35.3234,35.2333,35.2415,20000.0
2009-02-06 14:45:00,43.02,43.03,42.97,42.98,16200.0,35.2333,35.2415,35.1924,35.2006,16200.0
2009-02-06 14:50:00,42.99,43.01,42.93,43.01,25700.0,35.2088,35.2251,35.1596,35.2251,25700.0
2009-02-06 14:55:00,43.01,43.04,42.97,43.0,17900.0,35.2251,35.2497,35.1924,35.2169,17900.0
2009-02-06 15:00:00,42.98,42.99,42.85,42.87,28100.0,35.2006,35.2088,35.0941,35.1105,28100.0
2009-02-06 15:05:00,42.88,42.9,42.8,42.83,51400.0,35.1187,35.135,35.0531,35.0777,51400.0
2009-02-06 15:10:00,42.82,42.88,42.76,42.84,40600.0,35.0695,35.1187,35.0204,35.0859,40600.0
2009-02-06 15:15:00,42.84,42.97,42.83,42.87,29100.0,35.0859,35.1924,35.0777,35.1105,29100.0
2009-02-06 15:20:00,42.87,42.91,42.83,42.84,33500.0,35.1105,35.1432,35.0777,35.0859,33500.0
2009-02-06 15:25:00,42.85,42.9,42.71,42.83,53400.0,35.0941,35.135,34.9794,35.0777,53400.0
2009-02-06 15:30:00,42.84,42.98,42.84,42.98,35400.0,35.0859,35.2006,35.0859,35.2006,35400.0
2009-02-06 15:35:00,42.97,42.97,42.89,42.93,41400.0,35.1924,35.1924,35.1269,35.1596,41400.0
2009-02-06 15:40:00,42.92,43.06,42.92,42.97,100800.0,35.1514,35.2661,35.1514,35.1924,100800.0
2009-02-06 15:45:00,42.97,43.04,42.92,42.94,81200.0,35.1924,35.2497,35.1514,35.1678,81200.0
2009-02-06 15:50:00,42.95,43.01,42.92,42.99,89600.0,35.176,35.2251,35.1514,35.2088,89600.0
2009-02-06 15:55:00,42.99,43.02,42.9,42.92,129700.0,35.2088,35.2333,35.135,35.1514,129700.0
2009-02-09 09:30:00,43.02,43.02,42.52,42.52,28900.0,35.2333,35.2333,34.8238,34.8238,28900.0
2009-02-09 09:35:00,42.55,42.69,42.52,42.64,12500.0,34.8484,34.9631,34.8238,34.9221,12500.0
2009-02-09 09:40:00,42.64,42.69,42.55,42.56,15600.0,34.9221,34.9631,34.8484,34.8566,15600.0
2009-02-09 09:45:00,42.56,42.62,42.41,42.45,21400.0,34.8566,34.9057,34.7337,34.7665,21400.0
2009-02-09 09:50:00,42.45,42.46,42.26,42.28,34900.0,34.7665,34.7747,34.6109,34.6273,34900.0
2009-02-09 09:55:00,42.29,42.35,42.29,42.3,15400.0,34.6355,34.6846,34.6355,34.6436,15400.0
2009-02-09 10:00:00,42.3,42.3,42.04,42.11,103400.0,34.6436,34.6436,34.4307,34.488,103400.0
2009-02-09 10:05:00,42.11,42.11,42.0,42.1,28500.0,34.488,34.488,34.3979,34.4798,28500.0
2009-02-09 10:10:00,42.07,42.1,41.95,41.96,62000.0,34.4553,34.4798,34.357,34.3652,62000.0
2009-02-09 10:15:00,41.97,42.0,41.89,41.91,18300.0,34.3734,34.3979,34.3079,34.3242,18300.0
2009-02-09 10:20:00,41.91,41.95,41.89,41.92,14600.0,34.3242,34.357,34.3079,34.3324,14600.0
2009-02-09 10:25:00,41.94,41.96,41.8,41.81,41200.0,34.3488,34.3652,34.2341,34.2423,41200.0
2009-02-09 10:30:00,41.83,41.87,41.73,41.76,77800.0,34.2587,34.2915,34.1768,34.2014,77800.0
2009-02-09 10:35:00,41.76,41.93,41.7,41.92,83100.0,34.2014,34.3406,34.1522,34.3324,83100.0
2009-02-09 10:40:00,41.92,42.0,41.9,41.93,102300.0,34.3324,34.3979,34.316,34.3406,102300.0
2009-02-09 10:45:00,41.94,42.15,41.9,42.12,23300.0,34.3488,34.5208,34.316,34.4962,23300.0
2009-02-09 10:50:00,42.13,42.15,42.08,42.11,21900.0,34.5044,34.5208,34.4635,34.488,21900.0
2009-02-09 10:55:00,42.12,42.22,42.11,42.15,36900.0,34.4962,34.5781,34.488,34.5208,36900.0
2009-02-09 11:00:00,42.11,42.14,42.05,42.06,33700.0,34.488,34.5126,34.4389,34.4471,33700.0
2009-02-09 11:05:00,42.07,42.13,42.05,42.08,17600.0,34.4553,34.5044,34.4389,34.4635,17600.0
2009-02-09 11:10:00,42.08,42.12,42.07,42.09,9900.0,34.4635,34.4962,34.4553,34.4717,9900.0
2009-02-09 11:15:00,42.1,42.14,42.09,42.13,15800.0,34.4798,34.5126,34.4717,34.5044,15800.0
2009-02-09 11:20:00,42.11,42.15,42.11,42.12,9900.0,34.488,34.5208,34.488,34.4962,9900.0
2009-02-09 11:25:00,42.14,42.18,42.13,42.14,9000.0,34.5126,34.5454,34.5044,34.5126,9000.0
2009-02-09 11:30:00,42.15,42.18,42.1,42.12,13200.0,34.5208,34.5454,34.4798,34.4962,13200.0
2009-02-09 11:35:00,42.13,42.19,42.13,42.17,5200.0,34.5044,34.5536,34.5044,34.5372,5200.0
2009-02-09 11:40:00,42.15,42.16,42.05,42.11,11300.0,34.5208,34.529,34.4389,34.488,11300.0
2009-02-09 11:45:00,42.13,42.14,42.06,42.08,10000.0,34.5044,34.5126,34.4471,34.4635,10000.0
2009-02-09 11:50:00,42.08,42.15,42.05,42.12,7500.0,34.4635,34.5208,34.4389,34.4962,7500.0
2009-02-09 11:55:00,42.09,42.16,42.09,42.16,6400.0,34.4717,34.529,34.4717,34.529,6400.0
2009-02-09 12:00:00,42.16,42.21,42.14,42.17,8100.0,34.529,34.5699,34.5126,34.5372,8100.0
2009-02-09 12:05:00,42.18,42.18,42.11,42.15,5600.0,34.5454,34.5454,34.488,34.5208,5600.0
2009-02-09 12:10:00,42.13,42.16,42.1,42.12,3500.0,34.5044,34.529,34.4798,34.4962,3500.0
2009-02-09 12:15:00,42.12,42.22,42.12,42.22,6100.0,34.4962,34.5781,34.4962,34.5781,6100.0
2009-02-09 12:20:00,42.2,42.2,42.16,42.16,4300.0,34.5617,34.5617,34.529,34.529,4300.0
2009-02-09 12:25:00,42.16,42.22,42.16,42.19,7300.0,34.529,34.5781,34.529,34.5536,7300.0
2009-02-09 12:30:00,42.2,42.27,42.18,42.27,19900.0,34.5617,34.6191,34.5454,34.6191,19900.0
2009-02-09 12:35:00,42.25,42.28,42.25,42.25,29800.0,34.6027,34.6273,34.6027,34.6027,29800.0
2009-02-09 12:40:00,42.25,42.28,42.17,42.17,9100.0,34.6027,34.6273,34.5372,34.5372,9100.0
2009-02-09 12:45:00,42.16,42.23,42.16,42.23,7300.0,34.529,34.5863,34.529,34.5863,7300.0
2009-02-09 12:50:00,42.23,42.31,42.23,42.31,9500.0,34.5863,34.6518,34.5863,34.6518,9500.0
2009-02-09 12:55:00,42.3,42.33,42.27,42.31,14800.0,34.6436,34.6682,34.6191,34.6518,14800.0
2009-02-09 13:00:00,42.3,42.35,42.28,42.33,7100.0,34.6436,34.6846,34.6273,34.6682,7100.0
2009-02-09 13:05:00,42.33,42.36,42.33,42.35,6500.0,34.6682,34.6928,34.6682,34.6846,6500.0
2009-02-09 13:10:00,42.33,42.35,42.3,42.31,7800.0,34.6682,34.6846,34.6436,34.6518,7800.0
2009-02-09 13:15:00,42.3,42.32,42.23,42.23,11500.0,34.6436,34.66,34.5863,34.5863,11500.0
2009-02-09 13:20:00,42.21,42.23,42.18,42.21,7100.0,34.5699,34.5863,34.5454,34.5699,7100.0
2009-02-09 13:25:00,42.22,42.24,42.17,42.2,19400.0,34.5781,34.5945,34.5372,34.5617,19400.0
2009-02-09 13:30:00,42.2,42.2,42.02,42.05,14100.0,34.5617,34.5617,34.4143,34.4389,14100.0
2009-02-09 13:35:00,42.03,42.04,41.97,42.02,15700.0,34.4225,34.4307,34.3734,34.4143,15700.0
2009-02-09 13:40:00,42.01,42.03,41.9,41.94,12000.0,34.4061,34.4225,34.316,34.3488,12000.0
2009-02-09 13:45:00,41.94,41.98,41.91,41.98,8700.0,34.3488,34.3816,34.3242,34.3816,8700.0
2009-02-09 13:50:00,41.97,42.01,41.95,41.97,5600.0,34.3734,34.4061,34.357,34.3734,5600.0
2009-02-09 13:55:00,41.97,42.01,41.93,42.01,6800.0,34.3734,34.4061,34.3406,34.4061,6800.0
2009-02-09 14:00:00,42.01,42.09,42.01,42.08,17100.0,34.4061,34.4717,34.4061,34.4635,17100.0
2009-02-09 14:05:00,42.08,42.13,42.03,42.03,28300.0,34.4635,34.5044,34.4225,34.4225,28300.0
2009-02-09 14:10:00,42.03,42.03,41.98,41.98,9900.0,34.4225,34.4225,34.3816,34.3816,9900.0
2009-02-09 14:15:00,41.98,41.98,41.94,41.98,9300.0,34.3816,34.3816,34.3488,34.3816,9300.0
2009-02-09 14:20:00,41.98,42.07,41.98,42.03,16900.0,34.3816,34.4553,34.3816,34.4225,16900.0
2009-02-09 14:25:00,42.02,42.02,41.9,41.94,13500.0,34.4143,34.4143,34.316,34.3488,13500.0
2009-02-09 14:30:00,41.94,41.98,41.92,41.96,13700.0,34.3488,34.3816,34.3324,34.3652,13700.0
2009-02-09 14:35:00,41.96,42.02,41.93,41.99,11900.0,34.3652,34.4143,34.3406,34.3898,11900.0
2009-02-09 14:40:00,41.96,41.98,41.83,41.84,22300.0,34.3652,34.3816,34.2587,34.2669,22300.0
2009-02-09 14:45:00,41.84,41.84,41.75,41.79,27000.0,34.2669,34.2669,34.1932,34.226,27000.0
2009-02-09 14:50:00,41.78,41.89,41.78,41.86,24600.0,34.2178,34.3079,34.2178,34.2833,24600.0
2009-02-09 14:55:00,41.85,41.89,41.78,41.79,25000.0,34.2751,34.3079,34.2178,34.226,25000.0
2009-02-09 15:00:00,41.79,41.84,41.78,41.81,35800.0,34.226,34.2669,34.2178,34.2423,35800.0
2009-02-09 15:05:00,41.82,41.88,41.8,41.84,38000.0,34.2505,34.2997,34.2341,34.2669,38000.0
2009-02-09 15:10:00,41.84,41.87,41.74,41.84,56800.0,34.2669,34.2915,34.185,34.2669,56800.0
2009-02-09 15:15:00,41.85,41.86,41.74,41.79,68000.0,34.2751,34.2833,34.185,34.226,68000.0
2009-02-09 15:20:00,41.79,41.91,41.79,41.9,46300.0,34.226,34.3242,34.226,34.316,46300.0
2009-02-09 15:25:00,41.9,41.97,41.9,41.97,48500.0,34.316,34.3734,34.316,34.3734,48500.0
2009-02-09 15:30:00,41.98,42.07,41.94,42.06,37600.0,34.3816,34.4553,34.3488,34.4471,37600.0
2009-02-09 15:35:00,42.06,42.07,41.95,41.97,38300.0,34.4471,34.4553,34.357,34.3734,38300.0
2009-02-09 15:40:00,41.96,42.0,41.95,41.99,44200.0,34.3652,34.3979,34.357,34.3898,44200.0
2009-02-09 15:45:00,41.99,42.03,41.94,41.99,62900.0,34.3898,34.4225,34.3488,34.3898,62900.0
2009-02-09 15:50:00,42.0,42.04,41.95,41.97,70300.0,34.3979,34.4307,34.357,34.3734,70300.0
2009-02-09 15:55:00,41.96,41.97,41.9,41.97,68700.0,34.3652,34.3734,34.316,34.3734,68700.0
2009-02-10 09:30:00,41.76,41.76,41.11,41.27,53000.0,34.2014,34.2014,33.669,33.8001,53000.0
2009-02-10 09:35:00,41.27,41.65,41.24,41.59,30500.0,33.8001,34.1113,33.7755,34.0622,30500.0
2009-02-10 09:40:00,41.59,41.65,41.44,41.53,27900.0,34.0622,34.1113,33.9393,34.013,27900.0
2009-02-10 09:45:00,41.56,41.74,41.55,41.67,20000.0,34.0376,34.185,34.0294,34.1277,20000.0
2009-02-10 09:50:00,41.67,41.73,41.67,41.68,12600.0,34.1277,34.1768,34.1277,34.1359,12600.0
2009-02-10 09:55:00,41.68,41.71,41.55,41.64,18200.0,34.1359,34.1604,34.0294,34.1031,18200.0
2009-02-10 10:00:00,41.64,41.75,41.58,41.72,13300.0,34.1031,34.1932,34.054,34.1686,13300.0
2009-02-10 10:05:00,41.72,41.82,41.7,41.8,6900.0,34.1686,34.2505,34.1522,34.2341,6900.0
2009-02-10 10:10:00,41.82,41.82,41.67,41.68,14500.0,34.2505,34.2505,34.1277,34.1359,14500.0
2009-02-10 10:15:00,41.68,41.8,41.68,41.75,17100.0,34.1359,34.2341,34.1359,34.1932,17100.0
2009-02-10 10:20:00,41.77,41.79,41.58,41.61,16900.0,34.2096,34.226,34.054,34.0785,16900.0
2009-02-10 10:25:00,41.61,41.63,41.58,41.58,6300.0,34.0785,34.0949,34.054,34.054,6300.0
2009-02-10 10:30:00,41.58,41.67,41.57,41.67,8400.0,34.054,34.1277,34.0458,34.1277,8400.0
2009-02-10 10:35:00,41.65,41.65,41.55,41.59,8000.0,34.1113,34.1113,34.0294,34.0622,8000.0
2009-02-10 10:40:00,41.59,41.7,41.56,41.6,9200.0,34.0622,34.1522,34.0376,34.0703,9200.0
2009-02-10 10:45:00,41.61,41.74,41.61,41.74,4000.0,34.0785,34.185,34.0785,34.185,4000.0
2009-02-10 10:50:00,41.73,41.74,41.62,41.68,3600.0,34.1768,34.185,34.0867,34.1359,3600.0
2009-02-10 10:55:00,41.72,41.78,41.66,41.77,9000.0,34.1686,34.2178,34.1195,34.2096,9000.0
2009-02-10 11:00:00,41.75,41.98,41.65,41.68,26700.0,34.1932,34.3816,34.1113,34.1359,26700.0
2009-02-10 11:05:00,41.67,41.67,41.25,41.38,32400.0,34.1277,34.1277,33.7837,33.8902,32400.0
2009-02-10 11:10:00,41.38,41.39,41.21,41.32,16800.0,33.8902,33.8984,33.7509,33.841,16800.0
2009-02-10 11:15:00,41.32,41.39,41.27,41.39,12000.0,33.841,33.8984,33.8001,33.8984,12000.0
2009-02-10 11:20:00,41.38,41.47,41.38,41.41,19300.0,33.8902,33.9639,33.8902,33.9147,19300.0
2009-02-10 11:25:00,41.39,41.41,41.29,41.35,15500.0,33.8984,33.9147,33.8165,33.8656,15500.0
2009-02-10 11:30:00,41.38,41.38,41.0,41.0,26900.0,33.8902,33.8902,33.5789,33.5789,26900.0
2009-02-10 11:35:00,41.0,41.03,40.81,40.85,27500.0,33.5789,33.6035,33.4233,33.4561,27500.0
2009-02-10 11:40:00,40.85,40.98,40.81,40.91,32400.0,33.4561,33.5626,33.4233,33.5052,32400.0
2009-02-10 11:45:00,40.92,41.06,40.8,41.02,47200.0,33.5134,33.6281,33.4151,33.5953,47200.0
2009-02-10 11:50:00,41.05,41.24,41.0,41.24,47400.0,33.6199,33.7755,33.5789,33.7755,47400.0
2009-02-10 11:55:00,41.23,41.28,41.16,41.25,24100.0,33.7673,33.8083,33.71,33.7837,24100.0
2009-02-10 12:00:00,41.24,41.26,41.15,41.26,12600.0,33.7755,33.7919,33.7018,33.7919,12600.0
2009-02-10 12:05:00,41.23,41.26,41.11,41.14,11000.0,33.7673,33.7919,33.669,33.6936,11000.0
2009-02-10 12:10:00,41.14,41.31,41.14,41.3,14100.0,33.6936,33.8328,33.6936,33.8246,14100.0
2009-02-10 12:15:00,41.3,41.35,41.3,41.3,17700.0,33.8246,33.8656,33.8246,33.8246,17700.0
2009-02-10 12:20:00,41.31,41.39,41.29,41.3,15800.0,33.8328,33.8984,33.8165,33.8246,15800.0
2009-02-10 12:25:00,41.32,41.35,41.29,41.33,15200.0,33.841,33.8656,33.8165,33.8492,15200.0
2009-02-10 12:30:00,41.33,41.41,41.3,41.4,12600.0,33.8492,33.9147,33.8246,33.9065,12600.0
2009-02-10 12:35:00,41.38,41.45,41.32,41.44,11500.0,33.8902,33.9475,33.841,33.9393,11500.0
2009-02-10 12:40:00,41.45,41.53,41.39,41.52,10900.0,33.9475,34.013,33.8984,34.0048,10900.0
2009-02-10 12:45:00,41.51,41.54,41.47,41.54,14100.0,33.9966,34.0212,33.9639,34.0212,14100.0
2009-02-10 12:50:00,41.54,41.57,41.49,41.49,10700.0,34.0212,34.0458,33.9803,33.9803,10700.0
2009-02-10 12:55:00,41.51,41.54,41.49,41.5,12000.0,33.9966,34.0212,33.9803,33.9884,12000.0
2009-02-10 13:00:00,41.5,41.53,41.46,41.48,35600.0,33.9884,34.013,33.9557,33.9721,35600.0
2009-02-10 13:05:00,41.47,41.5,41.38,41.4,29000.0,33.9639,33.9884,33.8902,33.9065,29000.0
2009-02-10 13:10:00,41.41,41.47,41.4,41.47,21500.0,33.9147,33.9639,33.9065,33.9639,21500.0
2009-02-10 13:15:00,41.45,41.48,41.32,41.36,37500.0,33.9475,33.9721,33.841,33.8738,37500.0
2009-02-10 13:20:00,41.38,41.44,41.26,41.29,84200.0,33.8902,33.9393,33.7919,33.8165,84200.0
2009-02-10 13:25:00,41.3,41.39,41.25,41.3,41400.0,33.8246,33.8984,33.7837,33.8246,41400.0
2009-02-10 13:30:00,41.3,41.34,41.29,41.33,34500.0,33.8246,33.8574,33.8165,33.8492,34500.0
2009-02-10 13:35:00,41.32,41.37,41.3,41.35,8000.0,33.841,33.882,33.8246,33.8656,8000.0
2009-02-10 13:40:00,41.35,41.36,41.3,41.34,7200.0,33.8656,33.8738,33.8246,33.8574,7200.0
2009-02-10 13:45:00,41.33,41.39,41.32,41.36,21600.0,33.8492,33.8984,33.841,33.8738,21600.0
2009-02-10 13:50:00,41.35,41.38,41.29,41.32,38100.0,33.8656,33.8902,33.8165,33.841,38100.0
2009-02-10 13:55:00,41.32,41.41,41.32,41.4,19300.0,33.841,33.9147,33.841,33.9065,19300.0
2009-02-10 14:00:00,41.4,41.43,41.26,41.4,142600.0,33.9065,33.9311,33.7919,33.9065,142600.0
2009-02-10 14:05:00,41.39,41.4,41.25,41.25,41000.0,33.8984,33.9065,33.7837,33.7837,41000.0
2009-02-10 14:10:00,41.25,41.27,41.21,41.23,22200.0,33.7837,33.8001,33.7509,33.7673,22200.0
2009-02-10 14:15:00,41.23,41.27,41.15,41.19,86100.0,33.7673,33.8001,33.7018,33.7346,86100.0
2009-02-10 14:20:00,41.21,41.25,41.09,41.16,20200.0,33.7509,33.7837,33.6527,33.71,20200.0
2009-02-10 14:25:00,41.15,41.23,41.15,41.18,41400.0,33.7018,33.7673,33.7018,33.7264,41400.0
2009-02-10 14:30:00,41.17,41.17,41.08,41.09,33400.0,33.7182,33.7182,33.6445,33.6527,33400.0
2009-02-10 14:35:00,41.09,41.14,41.03,41.14,28800.0,33.6527,33.6936,33.6035,33.6936,28800.0
2009-02-10 14:40:00,41.12,41.26,41.12,41.26,38200.0,33.6772,33.7919,33.6772,33.7919,38200.0
2009-02-10 14:45:00,41.26,41.31,41.25,41.25,16000.0,33.7919,33.8328,33.7837,33.7837,16000.0
2009-02-10 14:50:00,41.27,41.27,41.21,41.24,43000.0,33.8001,33.8001,33.7509,33.7755,43000.0
2009-02-10 14:55:00,41.24,41.28,41.11,41.17,57100.0,33.7755,33.8083,33.669,33.7182,57100.0
2009-02-10 15:00:00,41.19,41.39,41.19,41.38,16400.0,33.7346,33.8984,33.7346,33.8902,16400.0
2009-02-10 15:05:00,41.37,41.37,41.25,41.29,22100.0,33.882,33.882,33.7837,33.8165,22100.0
2009-02-10 15:10:00,41.29,41.31,41.17,41.25,49800.0,33.8165,33.8328,33.7182,33.7837,49800.0
2009-02-10 15:15:00,41.24,41.28,41.2,41.24,49500.0,33.7755,33.8083,33.7427,33.7755,49500.0
2009-02-10 15:20:00,41.23,41.26,41.14,41.25,45500.0,33.7673,33.7919,33.6936,33.7837,45500.0
2009-02-10 15:25:00,41.26,41.34,41.21,41.27,33200.0,33.7919,33.8574,33.7509,33.8001,33200.0
2009-02-10 15:30:00,41.27,41.35,41.22,41.25,45600.0,33.8001,33.8656,33.7591,33.7837,45600.0
2009-02-10 15:35:00,41.25,41.33,41.24,41.25,53800.0,33.7837,33.8492,33.7755,33.7837,53800.0
2009-02-10 15:40:00,41.26,41.27,41.19,41.26,79200.0,33.7919,33.8001,33.7346,33.7919,79200.0
2009-02-10 15:45:00,41.24,41.42,41.2,41.36,80600.0,33.7755,33.9229,33.7427,33.8738,80600.0
2009-02-10 15:50:00,41.34,41.38,41.26,41.31,98300.0,33.8574,33.8902,33.7919,33.8328,98300.0
2009-02-10 15:55:00,41.31,41.34,41.28,41.31,167600.0,33.8328,33.8574,33.8083,33.8328,167600.0
2009-02-11 09:30:00,41.61,41.76,41.28,41.41,34100.0,34.0785,34.2014,33.8083,33.9147,34100.0
2009-02-11 09:35:00,41.39,41.48,41.35,41.43,19700.0,33.8984,33.9721,33.8656,33.9311,19700.0
2009-02-11 09:40:00,41.44,41.44,41.34,41.35,30800.0,33.9393,33.9393,33.8574,33.8656,30800.0
2009-02-11 09:45:00,41.35,41.48,41.32,41.48,38300.0,33.8656,33.9721,33.841,33.9721,38300.0
2009-02-11 09:50:00,41.48,41.51,41.43,41.5,43100.0,33.9721,33.9966,33.9311,33.9884,43100.0
2009-02-11 09:55:00,41.5,41.62,41.5,41.59,16600.0,33.9884,34.0867,33.9884,34.0622,16600.0
2009-02-11 10:00:00,41.58,41.65,41.56,41.56,18200.0,34.054,34.1113,34.0376,34.0376,18200.0
2009-02-11 10:05:00,41.55,41.57,41.51,41.52,14200.0,34.0294,34.0458,33.9966,34.0048,14200.0
2009-02-11 10:10:00,41.54,41.62,41.54,41.62,23900.0,34.0212,34.0867,34.0212,34.0867,23900.0
2009-02-11 10:15:00,41.63,41.73,41.62,41.72,32500.0,34.0949,34.1768,34.0867,34.1686,32500.0
2009-02-11 10:20:00,41.71,41.84,41.71,41.84,25900.0,34.1604,34.2669,34.1604,34.2669,25900.0
2009-02-11 10:25:00,41.85,41.87,41.69,41.71,15100.0,34.2751,34.2915,34.1441,34.1604,15100.0
2009-02-11 10:30:00,41.69,41.72,41.6,41.63,40100.0,34.1441,34.1686,34.0703,34.0949,40100.0
2009-02-11 10:35:00,41.64,41.69,41.57,41.59,19200.0,34.1031,34.1441,34.0458,34.0622,19200.0
2009-02-11 10:40:00,41.58,41.66,41.56,41.66,22800.0,34.054,34.1195,34.0376,34.1195,22800.0
2009-02-11 10:45:00,41.67,41.71,41.63,41.67,19400.0,34.1277,34.1604,34.0949,34.1277,19400.0
2009-02-11 10:50:00,41.68,41.76,41.68,41.73,14900.0,34.1359,34.2014,34.1359,34.1768,14900.0
2009-02-11 10:55:00,41.71,41.74,41.67,41.72,10200.0,34.1604,34.185,34.1277,34.1686,10200.0
2009-02-11 11:00:00,41.72,41.72,41.65,41.69,8200.0,34.1686,34.1686,34.1113,34.1441,8200.0
2009-02-11 11:05:00,41.69,41.72,41.63,41.65,17100.0,34.1441,34.1686,34.0949,34.1113,17100.0
2009-02-11 11:10:00,41.66,41.86,41.63,41.83,16100.0,34.1195,34.2833,34.0949,34.2587,16100.0
2009-02-11 11:15:00,41.84,41.97,41.84,41.92,25600.0,34.2669,34.3734,34.2669,34.3324,25600.0
2009-02-11 11:20:00,41.93,41.95,41.86,41.89,8800.0,34.3406,34.357,34.2833,34.3079,8800.0
2009-02-11 11:25:00,41.89,41.99,41.85,41.97,23400.0,34.3079,34.3898,34.2751,34.3734,23400.0
2009-02-11 11:30:00,41.97,42.0,41.92,41.92,23800.0,34.3734,34.3979,34.3324,34.3324,23800.0
2009-02-11 11:35:00,41.92,41.98,41.9,41.95,30700.0,34.3324,34.3816,34.316,34.357,30700.0
2009-02-11 11:40:00,41.95,41.99,41.89,41.91,43900.0,34.357,34.3898,34.3079,34.3242,43900.0
2009-02-11 11:45:00,41.91,41.91,41.85,41.85,19900.0,34.3242,34.3242,34.2751,34.2751,19900.0
2009-02-11 11:50:00,41.86,41.88,41.85,41.88,14700.0,34.2833,34.2997,34.2751,34.2997,14700.0
2009-02-11 11:55:00,41.88,41.98,41.86,41.95,27700.0,34.2997,34.3816,34.2833,34.357,27700.0
2009-02-11 12:00:00,41.93,41.94,41.87,41.89,10500.0,34.3406,34.3488,34.2915,34.3079,10500.0
2009-02-11 12:05:00,41.89,41.89,41.84,41.85,7900.0,34.3079,34.3079,34.2669,34.2751,7900.0
2009-02-11 12:10:00,41.85,41.87,41.82,41.82,13400.0,34.2751,34.2915,34.2505,34.2505,13400.0
2009-02-11 12:15:00,41.81,41.84,41.77,41.8,20900.0,34.2423,34.2669,34.2096,34.2341,20900.0
2009-02-11 12:20:00,41.78,41.83,41.77,41.8,9600.0,34.2178,34.2587,34.2096,34.2341,9600.0
2009-02-11 12:25:00,41.79,41.81,41.75,41.8,9100.0,34.226,34.2423,34.1932,34.2341,9100.0
2009-02-11 12:30:00,41.79,41.8,41.75,41.77,8700.0,34.226,34.2341,34.1932,34.2096,8700.0
2009-02-11 12:35:00,41.78,41.86,41.75,41.86,36300.0,34.2178,34.2833,34.1932,34.2833,36300.0
2009-02-11 12:40:00,41.86,42.04,41.86,42.0,18000.0,34.2833,34.4307,34.2833,34.3979,18000.0
2009-02-11 12:45:00,42.0,42.03,42.0,42.0,16100.0,34.3979,34.4225,34.3979,34.3979,16100.0
2009-02-11 12:50:00,42.0,42.02,41.98,42.0,15600.0,34.3979,34.4143,34.3816,34.3979,15600.0
2009-02-11 12:55:00,42.0,42.0,41.82,41.86,18500.0,34.3979,34.3979,34.2505,34.2833,18500.0
2009-02-11 13:00:00,41.86,41.88,41.77,41.82,17100.0,34.2833,34.2997,34.2096,34.2505,17100.0
2009-02-11 13:05:00,41.81,41.9,41.77,41.8,27800.0,34.2423,34.316,34.2096,34.2341,27800.0
2009-02-11 13:10:00,41.8,41.89,41.79,41.89,13200.0,34.2341,34.3079,34.226,34.3079,13200.0
2009-02-11 13:15:00,41.88,41.88,41.84,41.88,5800.0,34.2997,34.2997,34.2669,34.2997,5800.0
2009-02-11 13:20:00,41.88,42.02,41.88,42.0,24300.0,34.2997,34.4143,34.2997,34.3979,24300.0
2009-02-11 13:25:00,42.0,42.03,42.0,42.01,14300.0,34.3979,34.4225,34.3979,34.4061,14300.0
2009-02-11 13:30:00,42.01,42.01,41.97,41.98,21800.0,34.4061,34.4061,34.3734,34.3816,21800.0
2009-02-11 13:35:00,41.97,42.03,41.97,41.97,20500.0,34.3734,34.4225,34.3734,34.3734,20500.0
2009-02-11 13:40:00,41.97,41.98,41.95,41.96,35400.0,34.3734,34.3816,34.357,34.3652,35400.0
2009-02-11 13:45:00,41.95,41.96,41.8,41.82,26100.0,34.357,34.3652,34.2341,34.2505,26100.0
2009-02-11 13:50:00,41.83,41.86,41.78,41.83,17300.0,34.2587,34.2833,34.2178,34.2587,17300.0
2009-02-11 13:55:00,41.85,41.89,41.79,41.88,29700.0,34.2751,34.3079,34.226,34.2997,29700.0
2009-02-11 14:00:00,41.89,41.94,41.82,41.82,10200.0,34.3079,34.3488,34.2505,34.2505,10200.0
2009-02-11 14:05:00,41.83,41.86,41.79,41.85,12700.0,34.2587,34.2833,34.226,34.2751,12700.0
2009-02-11 14:10:00,41.86,41.86,41.79,41.82,20900.0,34.2833,34.2833,34.226,34.2505,20900.0
2009-02-11 14:15:00,41.81,41.88,41.79,41.86,21100.0,34.2423,34.2997,34.226,34.2833,21100.0
2009-02-11 14:20:00,41.85,41.89,41.8,41.89,18100.0,34.2751,34.3079,34.2341,34.3079,18100.0
2009-02-11 14:25:00,41.9,42.0,41.88,41.96,27000.0,34.316,34.3979,34.2997,34.3652,27000.0
2009-02-11 14:30:00,41.97,41.98,41.88,41.9,18700.0,34.3734,34.3816,34.2997,34.316,18700.0
2009-02-11 14:35:00,41.91,41.97,41.88,41.93,14500.0,34.3242,34.3734,34.2997,34.3406,14500.0
2009-02-11 14:40:00,41.93,41.93,41.87,41.9,18600.0,34.3406,34.3406,34.2915,34.316,18600.0
2009-02-11 14:45:00,41.89,41.9,41.85,41.88,17700.0,34.3079,34.316,34.2751,34.2997,17700.0
2009-02-11 14:50:00,41.89,42.09,41.88,42.01,42900.0,34.3079,34.4717,34.2997,34.4061,42900.0
2009-02-11 14:55:00,42.01,42.17,41.97,42.17,42300.0,34.4061,34.5372,34.3734,34.5372,42300.0
2009-02-11 15:00:00,42.16,42.18,42.02,42.04,36800.0,34.529,34.5454,34.4143,34.4307,36800.0
2009-02-11 15:05:00,42.04,42.22,42.04,42.12,74400.0,34.4307,34.5781,34.4307,34.4962,74400.0
2009-02-11 15:10:00,42.13,42.3,42.12,42.23,53000.0,34.5044,34.6436,34.4962,34.5863,53000.0
2009-02-11 15:15:00,42.23,42.33,42.19,42.25,52900.0,34.5863,34.6682,34.5536,34.6027,52900.0
2009-02-11 15:20:00,42.25,42.26,42.21,42.25,38500.0,34.6027,34.6109,34.5699,34.6027,38500.0
2009-02-11 15:25:00,42.22,42.22,42.11,42.12,59600.0,34.5781,34.5781,34.488,34.4962,59600.0
2009-02-11 15:30:00,42.13,42.16,42.0,42.0,90400.0,34.5044,34.529,34.3979,34.3979,90400.0
2009-02-11 15:35:00,42.01,42.04,41.98,42.02,40300.0,34.4061,34.4307,34.3816,34.4143,40300.0
2009-02-11 15:40:00,42.01,42.06,41.97,42.01,75600.0,34.4061,34.4471,34.3734,34.4061,75600.0
2009-02-11 15:45:00,42.02,42.06,41.97,42.0,70400.0,34.4143,34.4471,34.3734,34.3979,70400.0
2009-02-11 15:50:00,42.0,42.11,41.98,42.09,82000.0,34.3979,34.488,34.3816,34.4717,82000.0
2009-02-11 15:55:00,42.11,42.16,42.03,42.14,110100.0,34.488,34.529,34.4225,34.5126,110100.0
2009-02-12 09:30:00,41.38,41.75,41.38,41.39,123000.0,33.8902,34.1932,33.8902,33.8984,123000.0
2009-02-12 09:35:00,41.4,41.48,41.24,41.48,32000.0,33.9065,33.9721,33.7755,33.9721,32000.0
2009-02-12 09:40:00,41.43,41.56,41.39,41.53,19200.0,33.9311,34.0376,33.8984,34.013,19200.0
2009-02-12 09:45:00,41.54,41.68,41.51,41.68,29100.0,34.0212,34.1359,33.9966,34.1359,29100.0
2009-02-12 09:50:00,41.66,41.74,41.53,41.74,59500.0,34.1195,34.185,34.013,34.185,59500.0
2009-02-12 09:55:00,41.74,41.74,41.53,41.56,35200.0,34.185,34.185,34.013,34.0376,35200.0
2009-02-12 10:00:00,41.56,41.58,41.46,41.54,18900.0,34.0376,34.054,33.9557,34.0212,18900.0
2009-02-12 10:05:00,41.54,41.67,41.52,41.67,40200.0,34.0212,34.1277,34.0048,34.1277,40200.0
2009-02-12 10:10:00,41.67,41.8,41.66,41.74,20900.0,34.1277,34.2341,34.1195,34.185,20900.0
2009-02-12 10:15:00,41.75,41.78,41.72,41.78,129900.0,34.1932,34.2178,34.1686,34.2178,129900.0
2009-02-12 10:20:00,41.77,41.77,41.64,41.65,24900.0,34.2096,34.2096,34.1031,34.1113,24900.0
2009-02-12 10:25:00,41.65,41.67,41.53,41.6,22800.0,34.1113,34.1277,34.013,34.0703,22800.0
2009-02-12 10:30:00,41.6,41.6,41.5,41.57,22700.0,34.0703,34.0703,33.9884,34.0458,22700.0
2009-02-12 10:35:00,41.57,41.64,41.53,41.64,12300.0,34.0458,34.1031,34.013,34.1031,12300.0
2009-02-12 10:40:00,41.64,41.84,41.64,41.84,21600.0,34.1031,34.2669,34.1031,34.2669,21600.0
2009-02-12 10:45:00,41.86,41.97,41.83,41.95,14600.0,34.2833,34.3734,34.2587,34.357,14600.0
2009-02-12 10:50:00,41.95,42.06,41.89,42.06,21200.0,34.357,34.4471,34.3079,34.4471,21200.0
2009-02-12 10:55:00,42.02,42.07,41.98,42.05,13900.0,34.4143,34.4553,34.3816,34.4389,13900.0
2009-02-12 11:00:00,42.04,42.04,41.92,42.02,15600.0,34.4307,34.4307,34.3324,34.4143,15600.0
2009-02-12 11:05:00,42.04,42.28,42.04,42.27,41800.0,34.4307,34.6273,34.4307,34.6191,41800.0
2009-02-12 11:10:00,42.27,42.34,42.22,42.24,28600.0,34.6191,34.6764,34.5781,34.5945,28600.0
2009-02-12 11:15:00,42.26,42.26,42.0,42.01,16000.0,34.6109,34.6109,34.3979,34.4061,16000.0
2009-02-12 11:20:00,42.03,42.07,41.97,42.06,10600.0,34.4225,34.4553,34.3734,34.4471,10600.0
2009-02-12 11:25:00,42.06,42.22,42.06,42.16,21000.0,34.4471,34.5781,34.4471,34.529,21000.0
2009-02-12 11:30:00,42.16,42.22,42.16,42.18,6800.0,34.529,34.5781,34.529,34.5454,6800.0
2009-02-12 11:35:00,42.18,42.19,42.13,42.14,15300.0,34.5454,34.5536,34.5044,34.5126,15300.0
2009-02-12 11:40:00,42.15,42.3,42.14,42.24,17400.0,34.5208,34.6436,34.5126,34.5945,17400.0
2009-02-12 11:45:00,42.24,42.32,42.19,42.31,18200.0,34.5945,34.66,34.5536,34.6518,18200.0
2009-02-12 11:50:00,42.33,42.33,42.27,42.31,16400.0,34.6682,34.6682,34.6191,34.6518,16400.0
2009-02-12 11:55:00,42.31,42.36,42.28,42.33,112600.0,34.6518,34.6928,34.6273,34.6682,112600.0
2009-02-12 12:00:00,42.33,42.51,42.33,42.45,35400.0,34.6682,34.8156,34.6682,34.7665,35400.0
2009-02-12 12:05:00,42.45,42.49,42.42,42.45,10500.0,34.7665,34.7993,34.7419,34.7665,10500.0
2009-02-12 12:10:00,42.44,42.45,42.33,42.36,66100.0,34.7583,34.7665,34.6682,34.6928,66100.0
2009-02-12 12:15:00,42.38,42.44,42.37,42.44,6500.0,34.7092,34.7583,34.701,34.7583,6500.0
2009-02-12 12:20:00,42.44,42.47,42.41,42.43,4400.0,34.7583,34.7829,34.7337,34.7501,4400.0
2009-02-12 12:25:00,42.46,42.67,42.45,42.59,34900.0,34.7747,34.9467,34.7665,34.8812,34900.0
2009-02-12 12:30:00,42.6,42.62,42.56,42.58,5600.0,34.8893,34.9057,34.8566,34.873,5600.0
2009-02-12 12:35:00,42.59,42.71,42.58,42.64,103600.0,34.8812,34.9794,34.873,34.9221,103600.0
2009-02-12 12:40:00,42.63,42.78,42.62,42.69,28300.0,34.9139,35.0368,34.9057,34.9631,28300.0
2009-02-12 12:45:00,42.69,42.69,42.56,42.59,9900.0,34.9631,34.9631,34.8566,34.8812,9900.0
2009-02-12 12:50:00,42.58,42.58,42.5,42.54,5400.0,34.873,34.873,34.8074,34.8402,5400.0
2009-02-12 12:55:00,42.54,42.55,42.48,42.48,3500.0,34.8402,34.8484,34.7911,34.7911,3500.0
2009-02-12 13:00:00,42.48,42.54,42.42,42.5,16200.0,34.7911,34.8402,34.7419,34.8074,16200.0
2009-02-12 13:05:00,42.48,42.56,42.4,42.56,45100.0,34.7911,34.8566,34.7255,34.8566,45100.0
2009-02-12 13:10:00,42.55,42.58,42.45,42.47,12000.0,34.8484,34.873,34.7665,34.7829,12000.0
2009-02-12 13:15:00,42.46,42.46,42.29,42.29,10500.0,34.7747,34.7747,34.6355,34.6355,10500.0
2009-02-12 13:20:00,42.29,42.36,42.27,42.35,8800.0,34.6355,34.6928,34.6191,34.6846,8800.0
2009-02-12 13:25:00,42.35,42.47,42.33,42.44,11200.0,34.6846,34.7829,34.6682,34.7583,11200.0
2009-02-12 13:30:00,42.41,42.45,42.32,42.32,16300.0,34.7337,34.7665,34.66,34.66,16300.0
2009-02-12 13:35:00,42.33,42.37,42.25,42.28,9900.0,34.6682,34.701,34.6027,34.6273,9900.0
2009-02-12 13:40:00,42.28,42.3,42.25,42.27,9000.0,34.6273,34.6436,34.6027,34.6191,9000.0
2009-02-12 13:45:00,42.27,42.36,42.25,42.36,15500.0,34.6191,34.6928,34.6027,34.6928,15500.0
2009-02-12 13:50:00,42.36,42.52,42.35,42.52,50400.0,34.6928,34.8238,34.6846,34.8238,50400.0
2009-02-12 13:55:00,42.52,42.59,42.45,42.56,13400.0,34.8238,34.8812,34.7665,34.8566,13400.0
2009-02-12 14:00:00,42.54,42.56,42.39,42.41,19100.0,34.8402,34.8566,34.7174,34.7337,19100.0
2009-02-12 14:05:00,42.41,42.55,42.4,42.52,13300.0,34.7337,34.8484,34.7255,34.8238,13300.0
2009-02-12 14:10:00,42.5,42.55,42.49,42.52,17000.0,34.8074,34.8484,34.7993,34.8238,17000.0
2009-02-12 14:15:00,42.51,42.65,42.51,42.54,24000.0,34.8156,34.9303,34.8156,34.8402,24000.0
2009-02-12 14:20:00,42.53,42.6,42.47,42.49,27500.0,34.832,34.8893,34.7829,34.7993,27500.0
2009-02-12 14:25:00,42.49,42.53,42.45,42.51,38200.0,34.7993,34.832,34.7665,34.8156,38200.0
2009-02-12 14:30:00,42.51,42.57,42.4,42.4,31300.0,34.8156,34.8648,34.7255,34.7255,31300.0
2009-02-12 14:35:00,42.41,42.42,42.21,42.27,26300.0,34.7337,34.7419,34.5699,34.6191,26300.0
2009-02-12 14:40:00,42.27,42.28,42.22,42.27,15600.0,34.6191,34.6273,34.5781,34.6191,15600.0
2009-02-12 14:45:00,42.28,42.34,42.13,42.16,40900.0,34.6273,34.6764,34.5044,34.529,40900.0
2009-02-12 14:50:00,42.16,42.17,42.01,42.03,32100.0,34.529,34.5372,34.4061,34.4225,32100.0
2009-02-12 14:55:00,42.03,42.16,42.02,42.16,65000.0,34.4225,34.529,34.4143,34.529,65000.0
2009-02-12 15:00:00,42.16,42.16,42.01,42.06,43800.0,34.529,34.529,34.4061,34.4471,43800.0
2009-02-12 15:05:00,42.04,42.13,42.0,42.11,24500.0,34.4307,34.5044,34.3979,34.488,24500.0
2009-02-12 15:10:00,42.13,42.36,42.13,42.26,70200.0,34.5044,34.6928,34.5044,34.6109,70200.0
2009-02-12 15:15:00,42.27,42.32,42.21,42.26,46000.0,34.6191,34.66,34.5699,34.6109,46000.0
2009-02-12 15:20:00,42.28,42.46,42.17,42.36,63100.0,34.6273,34.7747,34.5372,34.6928,63100.0
2009-02-12 15:25:00,42.36,42.61,42.36,42.61,54000.0,34.6928,34.8975,34.6928,34.8975,54000.0
2009-02-12 15:30:00,42.59,42.7,42.51,42.64,78200.0,34.8812,34.9712,34.8156,34.9221,78200.0
2009-02-12 15:35:00,42.64,42.76,42.55,42.65,94200.0,34.9221,35.0204,34.8484,34.9303,94200.0
2009-02-12 15:40:00,42.65,43.0,42.65,42.94,122700.0,34.9303,35.2169,34.9303,35.1678,122700.0
2009-02-12 15:45:00,42.94,42.97,42.83,42.85,128700.0,35.1678,35.1924,35.0777,35.0941,128700.0
2009-02-12 15:50:00,42.85,43.06,42.82,43.01,233600.0,35.0941,35.2661,35.0695,35.2251,233600.0
2009-02-12 15:55:00,43.02,43.08,42.9,43.02,195500.0,35.2333,35.2825,35.135,35.2333,195500.0
2009-02-13 09:30:00,42.98,43.1,42.88,43.03,21300.0,35.2006,35.2988,35.1187,35.2415,21300.0
2009-02-13 09:35:00,43.03,43.1,42.95,43.0,28800.0,35.2415,35.2988,35.176,35.2169,28800.0
2009-02-13 09:40:00,43.02,43.04,42.96,42.97,22600.0,35.2333,35.2497,35.1842,35.1924,22600.0
2009-02-13 09:45:00,42.97,43.03,42.95,42.98,13200.0,35.1924,35.2415,35.176,35.2006,13200.0
2009-02-13 09:50:00,42.98,43.0,42.95,42.95,14500.0,35.2006,35.2169,35.176,35.176,14500.0
2009-02-13 09:55:00,42.95,43.15,42.94,43.15,16500.0,35.176,35.3398,35.1678,35.3398,16500.0
2009-02-13 10:00:00,43.14,43.21,43.06,43.16,12900.0,35.3316,35.3889,35.2661,35.348,12900.0
2009-02-13 10:05:00,43.16,43.16,43.1,43.11,24200.0,35.348,35.348,35.2988,35.307,24200.0
2009-02-13 10:10:00,43.11,43.22,43.09,43.11,31500.0,35.307,35.3971,35.2907,35.307,31500.0
2009-02-13 10:15:00,43.11,43.11,42.96,42.98,15200.0,35.307,35.307,35.1842,35.2006,15200.0
2009-02-13 10:20:00,43.0,43.27,43.0,43.27,14200.0,35.2169,35.4381,35.2169,35.4381,14200.0
2009-02-13 10:25:00,43.27,43.33,43.16,43.33,25100.0,35.4381,35.4872,35.348,35.4872,25100.0
2009-02-13 10:30:00,43.31,43.32,43.2,43.22,13500.0,35.4708,35.479,35.3807,35.3971,13500.0
2009-02-13 10:35:00,43.22,43.35,43.22,43.31,17600.0,35.3971,35.5036,35.3971,35.4708,17600.0
2009-02-13 10:40:00,43.34,43.36,43.3,43.33,10200.0,35.4954,35.5118,35.4626,35.4872,10200.0
2009-02-13 10:45:00,43.33,43.33,43.25,43.25,17500.0,35.4872,35.4872,35.4217,35.4217,17500.0
2009-02-13 10:50:00,43.26,43.26,43.2,43.22,7100.0,35.4299,35.4299,35.3807,35.3971,7100.0
2009-02-13 10:55:00,43.23,43.28,43.21,43.24,9700.0,35.4053,35.4463,35.3889,35.4135,9700.0
2009-02-13 11:00:00,43.25,43.25,43.15,43.16,12000.0,35.4217,35.4217,35.3398,35.348,12000.0
2009-02-13 11:05:00,43.15,43.24,43.15,43.19,34500.0,35.3398,35.4135,35.3398,35.3726,34500.0
2009-02-13 11:10:00,43.2,43.21,43.14,43.18,25100.0,35.3807,35.3889,35.3316,35.3644,25100.0
2009-02-13 11:15:00,43.19,43.38,43.19,43.36,44500.0,35.3726,35.5282,35.3726,35.5118,44500.0
2009-02-13 11:20:00,43.37,43.37,43.27,43.28,45600.0,35.52,35.52,35.4381,35.4463,45600.0
2009-02-13 11:25:00,43.28,43.29,43.24,43.27,17300.0,35.4463,35.4545,35.4135,35.4381,17300.0
2009-02-13 11:30:00,43.28,43.33,43.23,43.26,19500.0,35.4463,35.4872,35.4053,35.4299,19500.0
2009-02-13 11:35:00,43.26,43.27,43.16,43.17,14700.0,35.4299,35.4381,35.348,35.3562,14700.0
2009-02-13 11:40:00,43.17,43.18,43.03,43.11,28100.0,35.3562,35.3644,35.2415,35.307,28100.0
2009-02-13 11:45:00,43.12,43.12,42.99,43.02,19200.0,35.3152,35.3152,35.2088,35.2333,19200.0
2009-02-13 11:50:00,43.04,43.15,42.97,43.14,13300.0,35.2497,35.3398,35.1924,35.3316,13300.0
2009-02-13 11:55:00,43.16,43.18,43.11,43.12,16700.0,35.348,35.3644,35.307,35.3152,16700.0
2009-02-13 12:00:00,43.12,43.17,43.09,43.09,12700.0,35.3152,35.3562,35.2907,35.2907,12700.0
2009-02-13 12:05:00,43.09,43.1,43.03,43.08,13300.0,35.2907,35.2988,35.2415,35.2825,13300.0
2009-02-13 12:10:00,43.09,43.16,43.05,43.16,16000.0,35.2907,35.348,35.2579,35.348,16000.0
2009-02-13 12:15:00,43.16,43.16,43.0,43.09,15000.0,35.348,35.348,35.2169,35.2907,15000.0
2009-02-13 12:20:00,43.09,43.14,43.0,43.14,11300.0,35.2907,35.3316,35.2169,35.3316,11300.0
2009-02-13 12:25:00,43.16,43.17,43.08,43.09,15200.0,35.348,35.3562,35.2825,35.2907,15200.0
2009-02-13 12:30:00,43.1,43.15,43.05,43.07,7000.0,35.2988,35.3398,35.2579,35.2743,7000.0
2009-02-13 12:35:00,43.07,43.12,43.01,43.01,16900.0,35.2743,35.3152,35.2251,35.2251,16900.0
2009-02-13 12:40:00,43.01,43.01,42.92,42.95,13200.0,35.2251,35.2251,35.1514,35.176,13200.0
2009-02-13 12:45:00,42.95,42.96,42.87,42.9,38200.0,35.176,35.1842,35.1105,35.135,38200.0
2009-02-13 12:50:00,42.9,42.95,42.78,42.84,27100.0,35.135,35.176,35.0368,35.0859,27100.0
2009-02-13 12:55:00,42.85,42.86,42.82,42.83,14400.0,35.0941,35.1023,35.0695,35.0777,14400.0
2009-02-13 13:00:00,42.83,42.91,42.8,42.9,18900.0,35.0777,35.1432,35.0531,35.135,18900.0
2009-02-13 13:05:00,42.91,42.95,42.89,42.91,14900.0,35.1432,35.176,35.1269,35.1432,14900.0
2009-02-13 13:10:00,42.9,42.96,42.88,42.94,23000.0,35.135,35.1842,35.1187,35.1678,23000.0
2009-02-13 13:15:00,42.95,43.05,42.91,43.05,17000.0,35.176,35.2579,35.1432,35.2579,17000.0
2009-02-13 13:20:00,43.05,43.08,43.01,43.03,12800.0,35.2579,35.2825,35.2251,35.2415,12800.0
2009-02-13 13:25:00,43.02,43.05,42.99,43.02,18000.0,35.2333,35.2579,35.2088,35.2333,18000.0
2009-02-13 13:30:00,43.02,43.04,42.98,42.98,16400.0,35.2333,35.2497,35.2006,35.2006,16400.0
2009-02-13 13:35:00,42.98,43.08,42.95,42.98,28100.0,35.2006,35.2825,35.176,35.2006,28100.0
2009-02-13 13:40:00,42.98,43.08,42.96,43.07,21800.0,35.2006,35.2825,35.1842,35.2743,21800.0
2009-02-13 13:45:00,43.08,43.18,43.05,43.17,21800.0,35.2825,35.3644,35.2579,35.3562,21800.0
2009-02-13 13:50:00,43.17,43.34,43.17,43.23,26100.0,35.3562,35.4954,35.3562,35.4053,26100.0
2009-02-13 13:55:00,43.23,43.28,43.21,43.28,24700.0,35.4053,35.4463,35.3889,35.4463,24700.0
2009-02-13 14:00:00,43.27,43.37,43.27,43.31,25400.0,35.4381,35.52,35.4381,35.4708,25400.0
2009-02-13 14:05:00,43.31,43.33,43.19,43.21,40400.0,35.4708,35.4872,35.3726,35.3889,40400.0
2009-02-13 14:10:00,43.2,43.28,43.18,43.23,19900.0,35.3807,35.4463,35.3644,35.4053,19900.0
2009-02-13 14:15:00,43.26,43.29,43.19,43.28,34300.0,35.4299,35.4545,35.3726,35.4463,34300.0
2009-02-13 14:20:00,43.3,43.39,43.28,43.31,39200.0,35.4626,35.5364,35.4463,35.4708,39200.0
2009-02-13 14:25:00,43.33,43.4,43.32,43.37,27800.0,35.4872,35.5445,35.479,35.52,27800.0
2009-02-13 14:30:00,43.37,43.37,43.29,43.33,38000.0,35.52,35.52,35.4545,35.4872,38000.0
2009-02-13 14:35:00,43.34,43.37,43.27,43.27,27600.0,35.4954,35.52,35.4381,35.4381,27600.0
2009-02-13 14:40:00,43.3,43.37,43.29,43.31,23000.0,35.4626,35.52,35.4545,35.4708,23000.0
2009-02-13 14:45:00,43.31,43.36,43.28,43.33,31100.0,35.4708,35.5118,35.4463,35.4872,31100.0
2009-02-13 14:50:00,43.33,43.42,43.29,43.37,28700.0,35.4872,35.5609,35.4545,35.52,28700.0
2009-02-13 14:55:00,43.38,43.4,43.29,43.36,15500.0,35.5282,35.5445,35.4545,35.5118,15500.0
2009-02-13 15:00:00,43.36,43.4,43.29,43.31,37500.0,35.5118,35.5445,35.4545,35.4708,37500.0
2009-02-13 15:05:00,43.31,43.32,43.19,43.22,95700.0,35.4708,35.479,35.3726,35.3971,95700.0
2009-02-13 15:10:00,43.22,43.23,43.09,43.13,68000.0,35.3971,35.4053,35.2907,35.3234,68000.0
2009-02-13 15:15:00,43.12,43.16,43.08,43.16,42700.0,35.3152,35.348,35.2825,35.348,42700.0
2009-02-13 15:20:00,43.15,43.21,43.12,43.16,41100.0,35.3398,35.3889,35.3152,35.348,41100.0
2009-02-13 15:25:00,43.16,43.35,43.16,43.33,38200.0,35.348,35.5036,35.348,35.4872,38200.0
2009-02-13 15:30:00,43.34,43.43,43.29,43.38,56000.0,35.4954,35.5691,35.4545,35.5282,56000.0
2009-02-13 15:35:00,43.39,43.45,43.31,43.38,84700.0,35.5364,35.5855,35.4708,35.5282,84700.0
2009-02-13 15:40:00,43.38,43.53,43.3,43.41,76100.0,35.5282,35.651,35.4626,35.5527,76100.0
2009-02-13 15:45:00,43.42,43.43,43.3,43.41,62600.0,35.5609,35.5691,35.4626,35.5527,62600.0
2009-02-13 15:50:00,43.4,43.49,43.37,43.49,63800.0,35.5445,35.6183,35.52,35.6183,63800.0
2009-02-13 15:55:00,43.49,43.49,43.2,43.2,165400.0,35.6183,35.6183,35.3807,35.3807,165400.0
2009-02-17 09:30:00,42.29,42.99,42.17,42.32,40300.0,34.6355,35.2088,34.5372,34.66,40300.0
2009-02-17 09:35:00,42.32,42.32,42.22,42.29,41300.0,34.66,34.66,34.5781,34.6355,41300.0
2009-02-17 09:40:00,42.3,42.32,42.25,42.31,19300.0,34.6436,34.66,34.6027,34.6518,19300.0
2009-02-17 09:45:00,42.3,42.32,42.09,42.13,32500.0,34.6436,34.66,34.4717,34.5044,32500.0
2009-02-17 09:50:00,42.13,42.13,41.95,42.05,38500.0,34.5044,34.5044,34.357,34.4389,38500.0
2009-02-17 09:55:00,42.1,42.1,41.93,41.96,53700.0,34.4798,34.4798,34.3406,34.3652,53700.0
2009-02-17 10:00:00,41.95,42.19,41.94,42.18,62500.0,34.357,34.5536,34.3488,34.5454,62500.0
2009-02-17 10:05:00,42.18,42.3,42.17,42.27,34100.0,34.5454,34.6436,34.5372,34.6191,34100.0
2009-02-17 10:10:00,42.27,42.34,42.23,42.26,49100.0,34.6191,34.6764,34.5863,34.6109,49100.0
2009-02-17 10:15:00,42.26,42.27,42.11,42.11,24500.0,34.6109,34.6191,34.488,34.488,24500.0
2009-02-17 10:20:00,42.12,42.17,42.05,42.05,20400.0,34.4962,34.5372,34.4389,34.4389,20400.0
2009-02-17 10:25:00,42.05,42.09,42.0,42.05,44300.0,34.4389,34.4717,34.3979,34.4389,44300.0
2009-02-17 10:30:00,42.05,42.24,42.04,42.19,54400.0,34.4389,34.5945,34.4307,34.5536,54400.0
2009-02-17 10:35:00,42.19,42.22,42.0,42.05,28500.0,34.5536,34.5781,34.3979,34.4389,28500.0
2009-02-17 10:40:00,42.05,42.15,41.96,42.14,33600.0,34.4389,34.5208,34.3652,34.5126,33600.0
2009-02-17 10:45:00,42.14,42.2,42.1,42.13,34900.0,34.5126,34.5617,34.4798,34.5044,34900.0
2009-02-17 10:50:00,42.13,42.26,42.11,42.19,34900.0,34.5044,34.6109,34.488,34.5536,34900.0
2009-02-17 10:55:00,42.18,42.19,42.11,42.11,13600.0,34.5454,34.5536,34.488,34.488,13600.0
2009-02-17 11:00:00,42.11,42.11,41.99,42.09,16300.0,34.488,34.488,34.3898,34.4717,16300.0
2009-02-17 11:05:00,42.09,42.11,42.0,42.08,24700.0,34.4717,34.488,34.3979,34.4635,24700.0
2009-02-17 11:10:00,42.07,42.16,42.07,42.12,23600.0,34.4553,34.529,34.4553,34.4962,23600.0
2009-02-17 11:15:00,42.12,42.15,42.07,42.09,19000.0,34.4962,34.5208,34.4553,34.4717,19000.0
2009-02-17 11:20:00,42.1,42.11,42.01,42.06,45500.0,34.4798,34.488,34.4061,34.4471,45500.0
2009-02-17 11:25:00,42.06,42.21,42.05,42.06,54300.0,34.4471,34.5699,34.4389,34.4471,54300.0
2009-02-17 11:30:00,42.05,42.12,42.03,42.08,29100.0,34.4389,34.4962,34.4225,34.4635,29100.0
2009-02-17 11:35:00,42.08,42.14,42.0,42.01,44200.0,34.4635,34.5126,34.3979,34.4061,44200.0
2009-02-17 11:40:00,42.0,42.18,42.0,42.15,47300.0,34.3979,34.5454,34.3979,34.5208,47300.0
2009-02-17 11:45:00,42.13,42.13,42.07,42.11,24500.0,34.5044,34.5044,34.4553,34.488,24500.0
2009-02-17 11:50:00,42.09,42.12,41.98,42.02,36700.0,34.4717,34.4962,34.3816,34.4143,36700.0
2009-02-17 11:55:00,42.01,42.06,41.93,42.03,21000.0,34.4061,34.4471,34.3406,34.4225,21000.0
2009-02-17 12:00:00,42.03,42.16,42.03,42.08,20400.0,34.4225,34.529,34.4225,34.4635,20400.0
2009-02-17 12:05:00,42.08,42.16,42.04,42.13,10800.0,34.4635,34.529,34.4307,34.5044,10800.0
2009-02-17 12:10:00,42.14,42.16,42.02,42.06,28900.0,34.5126,34.529,34.4143,34.4471,28900.0
2009-02-17 12:15:00,42.06,42.12,42.0,42.01,27400.0,34.4471,34.4962,34.3979,34.4061,27400.0
2009-02-17 12:20:00,42.01,42.04,41.86,41.86,33400.0,34.4061,34.4307,34.2833,34.2833,33400.0
2009-02-17 12:25:00,41.88,41.98,41.83,41.96,131300.0,34.2997,34.3816,34.2587,34.3652,131300.0
2009-02-17 12:30:00,41.98,42.01,41.94,41.98,25300.0,34.3816,34.4061,34.3488,34.3816,25300.0
2009-02-17 12:35:00,41.96,42.02,41.96,42.02,14600.0,34.3652,34.4143,34.3652,34.4143,14600.0
2009-02-17 12:40:00,42.04,42.07,42.0,42.01,19200.0,34.4307,34.4553,34.3979,34.4061,19200.0
2009-02-17 12:45:00,42.0,42.06,41.94,41.95,20700.0,34.3979,34.4471,34.3488,34.357,20700.0
2009-02-17 12:50:00,41.94,41.94,41.8,41.85,24600.0,34.3488,34.3488,34.2341,34.2751,24600.0
2009-02-17 12:55:00,41.85,41.86,41.8,41.82,41500.0,34.2751,34.2833,34.2341,34.2505,41500.0
2009-02-17 13:00:00,41.83,41.85,41.68,41.69,42800.0,34.2587,34.2751,34.1359,34.1441,42800.0
2009-02-17 13:05:00,41.69,41.7,41.57,41.62,64700.0,34.1441,34.1522,34.0458,34.0867,64700.0
2009-02-17 13:10:00,41.62,41.64,41.5,41.6,46600.0,34.0867,34.1031,33.9884,34.0703,46600.0
2009-02-17 13:15:00,41.6,41.64,41.53,41.58,36800.0,34.0703,34.1031,34.013,34.054,36800.0
2009-02-17 13:20:00,41.58,41.64,41.46,41.53,56600.0,34.054,34.1031,33.9557,34.013,56600.0
2009-02-17 13:25:00,41.55,41.58,41.49,41.51,34900.0,34.0294,34.054,33.9803,33.9966,34900.0
2009-02-17 13:30:00,41.5,41.62,41.47,41.61,52600.0,33.9884,34.0867,33.9639,34.0785,52600.0
2009-02-17 13:35:00,41.6,41.63,41.51,41.54,51000.0,34.0703,34.0949,33.9966,34.0212,51000.0
2009-02-17 13:40:00,41.54,41.62,41.53,41.58,59200.0,34.0212,34.0867,34.013,34.054,59200.0
2009-02-17 13:45:00,41.6,41.65,41.53,41.59,82500.0,34.0703,34.1113,34.013,34.0622,82500.0
2009-02-17 13:50:00,41.59,41.64,41.51,41.51,48300.0,34.0622,34.1031,33.9966,33.9966,48300.0
2009-02-17 13:55:00,41.52,41.58,41.47,41.53,62600.0,34.0048,34.054,33.9639,34.013,62600.0
2009-02-17 14:00:00,41.53,41.63,41.51,41.63,18700.0,34.013,34.0949,33.9966,34.0949,18700.0
2009-02-17 14:05:00,41.64,41.75,41.64,41.71,31700.0,34.1031,34.1932,34.1031,34.1604,31700.0
2009-02-17 14:10:00,41.71,41.75,41.68,41.75,35400.0,34.1604,34.1932,34.1359,34.1932,35400.0
2009-02-17 14:15:00,41.75,41.75,41.64,41.64,42700.0,34.1932,34.1932,34.1031,34.1031,42700.0
2009-02-17 14:20:00,41.66,41.76,41.61,41.61,34300.0,34.1195,34.2014,34.0785,34.0785,34300.0
2009-02-17 14:25:00,41.63,41.68,41.46,41.49,56000.0,34.0949,34.1359,33.9557,33.9803,56000.0
2009-02-17 14:30:00,41.49,41.58,41.47,41.55,48600.0,33.9803,34.054,33.9639,34.0294,48600.0
2009-02-17 14:35:00,41.55,41.8,41.55,41.73,38000.0,34.0294,34.2341,34.0294,34.1768,38000.0
2009-02-17 14:40:00,41.72,41.75,41.68,41.74,25400.0,34.1686,34.1932,34.1359,34.185,25400.0
2009-02-17 14:45:00,41.74,41.75,41.66,41.69,23700.0,34.185,34.1932,34.1195,34.1441,23700.0
2009-02-17 14:50:00,41.7,41.75,41.65,41.65,46100.0,34.1522,34.1932,34.1113,34.1113,46100.0
2009-02-17 14:55:00,41.64,41.75,41.63,41.74,38700.0,34.1031,34.1932,34.0949,34.185,38700.0
2009-02-17 15:00:00,41.73,41.75,41.66,41.74,42100.0,34.1768,34.1932,34.1195,34.185,42100.0
2009-02-17 15:05:00,41.73,41.93,41.73,41.92,45100.0,34.1768,34.3406,34.1768,34.3324,45100.0
2009-02-17 15:10:00,41.92,41.98,41.83,41.86,58800.0,34.3324,34.3816,34.2587,34.2833,58800.0
2009-02-17 15:15:00,41.86,41.93,41.71,41.72,53700.0,34.2833,34.3406,34.1604,34.1686,53700.0
2009-02-17 15:20:00,41.7,41.81,41.68,41.78,27600.0,34.1522,34.2423,34.1359,34.2178,27600.0
2009-02-17 15:25:00,41.78,41.86,41.61,41.72,79600.0,34.2178,34.2833,34.0785,34.1686,79600.0
2009-02-17 15:30:00,41.7,42.16,41.7,42.15,90000.0,34.1522,34.529,34.1522,34.5208,90000.0
2009-02-17 15:35:00,42.16,42.19,42.03,42.1,86200.0,34.529,34.5536,34.4225,34.4798,86200.0
2009-02-17 15:40:00,42.09,42.15,41.93,41.99,81900.0,34.4717,34.5208,34.3406,34.3898,81900.0
2009-02-17 15:45:00,42.0,42.09,41.92,41.95,81000.0,34.3979,34.4717,34.3324,34.357,81000.0
2009-02-17 15:50:00,41.94,41.99,41.8,41.8,91200.0,34.3488,34.3898,34.2341,34.2341,91200.0
2009-02-17 15:55:00,41.8,41.86,41.74,41.75,99500.0,34.2341,34.2833,34.185,34.1932,99500.0
2009-02-18 09:30:00,42.05,42.16,41.62,41.81,23700.0,34.4389,34.529,34.0867,34.2423,23700.0
2009-02-18 09:35:00,41.81,41.93,41.76,41.91,16000.0,34.2423,34.3406,34.2014,34.3242,16000.0
2009-02-18 09:40:00,41.89,42.2,41.89,42.08,44700.0,34.3079,34.5617,34.3079,34.4635,44700.0
2009-02-18 09:45:00,42.09,42.1,42.03,42.07,28500.0,34.4717,34.4798,34.4225,34.4553,28500.0
2009-02-18 09:50:00,42.08,42.09,41.93,41.96,43200.0,34.4635,34.4717,34.3406,34.3652,43200.0
2009-02-18 09:55:00,41.98,42.03,41.93,41.97,15800.0,34.3816,34.4225,34.3406,34.3734,15800.0
2009-02-18 10:00:00,41.97,42.04,41.81,41.82,37100.0,34.3734,34.4307,34.2423,34.2505,37100.0
2009-02-18 10:05:00,41.81,41.84,41.76,41.78,24300.0,34.2423,34.2669,34.2014,34.2178,24300.0
2009-02-18 10:10:00,41.77,41.81,41.67,41.75,22900.0,34.2096,34.2423,34.1277,34.1932,22900.0
2009-02-18 10:15:00,41.75,41.87,41.74,41.76,19000.0,34.1932,34.2915,34.185,34.2014,19000.0
2009-02-18 10:20:00,41.78,41.84,41.71,41.72,37700.0,34.2178,34.2669,34.1604,34.1686,37700.0
2009-02-18 10:25:00,41.72,41.72,41.58,41.59,24800.0,34.1686,34.1686,34.054,34.0622,24800.0
2009-02-18 10:30:00,41.62,41.7,41.55,41.59,26500.0,34.0867,34.1522,34.0294,34.0622,26500.0
2009-02-18 10:35:00,41.58,41.63,41.53,41.55,22500.0,34.054,34.0949,34.013,34.0294,22500.0
2009-02-18 10:40:00,41.56,41.63,41.55,41.56,13000.0,34.0376,34.0949,34.0294,34.0376,13000.0
2009-02-18 10:45:00,41.56,41.7,41.55,41.63,26100.0,34.0376,34.1522,34.0294,34.0949,26100.0
2009-02-18 10:50:00,41.62,41.75,41.61,41.71,26500.0,34.0867,34.1932,34.0785,34.1604,26500.0
2009-02-18 10:55:00,41.71,41.76,41.64,41.74,21300.0,34.1604,34.2014,34.1031,34.185,21300.0
2009-02-18 11:00:00,41.74,41.74,41.66,41.7,18400.0,34.185,34.185,34.1195,34.1522,18400.0
2009-02-18 11:05:00,41.69,41.76,41.68,41.74,30300.0,34.1441,34.2014,34.1359,34.185,30300.0
2009-02-18 11:10:00,41.76,41.87,41.76,41.8,25800.0,34.2014,34.2915,34.2014,34.2341,25800.0
2009-02-18 11:15:00,41.8,41.87,41.75,41.77,19400.0,34.2341,34.2915,34.1932,34.2096,19400.0
2009-02-18 11:20:00,41.76,41.89,41.75,41.85,23300.0,34.2014,34.3079,34.1932,34.2751,23300.0
2009-02-18 11:25:00,41.85,41.92,41.81,41.92,12500.0,34.2751,34.3324,34.2423,34.3324,12500.0
2009-02-18 11:30:00,41.91,41.92,41.81,41.85,10600.0,34.3242,34.3324,34.2423,34.2751,10600.0
2009-02-18 11:35:00,41.83,41.88,41.82,41.87,8400.0,34.2587,34.2997,34.2505,34.2915,8400.0
2009-02-18 11:40:00,41.88,42.04,41.85,42.03,24900.0,34.2997,34.4307,34.2751,34.4225,24900.0
2009-02-18 11:45:00,42.01,42.02,41.81,41.81,12500.0,34.4061,34.4143,34.2423,34.2423,12500.0
2009-02-18 11:50:00,41.8,41.81,41.72,41.75,12300.0,34.2341,34.2423,34.1686,34.1932,12300.0
2009-02-18 11:55:00,41.76,41.86,41.75,41.81,10900.0,34.2014,34.2833,34.1932,34.2423,10900.0
2009-02-18 12:00:00,41.77,41.84,41.75,41.81,15200.0,34.2096,34.2669,34.1932,34.2423,15200.0
2009-02-18 12:05:00,41.83,41.89,41.78,41.89,19700.0,34.2587,34.3079,34.2178,34.3079,19700.0
2009-02-18 12:10:00,41.9,42.02,41.88,41.9,17600.0,34.316,34.4143,34.2997,34.316,17600.0
2009-02-18 12:15:00,41.91,41.93,41.83,41.83,17700.0,34.3242,34.3406,34.2587,34.2587,17700.0
2009-02-18 12:20:00,41.82,41.86,41.78,41.78,6500.0,34.2505,34.2833,34.2178,34.2178,6500.0
2009-02-18 12:25:00,41.81,41.82,41.71,41.76,10100.0,34.2423,34.2505,34.1604,34.2014,10100.0
2009-02-18 12:30:00,41.75,41.8,41.7,41.73,21400.0,34.1932,34.2341,34.1522,34.1768,21400.0
2009-02-18 12:35:00,41.73,41.75,41.67,41.67,8200.0,34.1768,34.1932,34.1277,34.1277,8200.0
2009-02-18 12:40:00,41.66,41.74,41.64,41.72,8400.0,34.1195,34.185,34.1031,34.1686,8400.0
2009-02-18 12:45:00,41.73,41.74,41.68,41.69,14300.0,34.1768,34.185,34.1359,34.1441,14300.0
2009-02-18 12:50:00,41.68,41.74,41.65,41.74,20900.0,34.1359,34.185,34.1113,34.185,20900.0
2009-02-18 12:55:00,41.74,41.9,41.71,41.9,28500.0,34.185,34.316,34.1604,34.316,28500.0
2009-02-18 13:00:00,41.89,42.01,41.88,41.94,41900.0,34.3079,34.4061,34.2997,34.3488,41900.0
2009-02-18 13:05:00,41.94,41.98,41.89,41.91,18800.0,34.3488,34.3816,34.3079,34.3242,18800.0
2009-02-18 13:10:00,41.91,41.99,41.9,41.99,11700.0,34.3242,34.3898,34.316,34.3898,11700.0
2009-02-18 13:15:00,41.98,41.98,41.9,41.91,19200.0,34.3816,34.3816,34.316,34.3242,19200.0
2009-02-18 13:20:00,41.9,41.93,41.87,41.87,30500.0,34.316,34.3406,34.2915,34.2915,30500.0
2009-02-18 13:25:00,41.87,41.94,41.87,41.93,21400.0,34.2915,34.3488,34.2915,34.3406,21400.0
2009-02-18 13:30:00,41.94,41.95,41.83,41.83,9300.0,34.3488,34.357,34.2587,34.2587,9300.0
2009-02-18 13:35:00,41.81,41.85,41.65,41.65,19900.0,34.2423,34.2751,34.1113,34.1113,19900.0
2009-02-18 13:40:00,41.65,41.71,41.6,41.69,9200.0,34.1113,34.1604,34.0703,34.1441,9200.0
2009-02-18 13:45:00,41.68,41.74,41.61,41.68,11000.0,34.1359,34.185,34.0785,34.1359,11000.0
2009-02-18 13:50:00,41.67,41.72,41.62,41.69,14400.0,34.1277,34.1686,34.0867,34.1441,14400.0
2009-02-18 13:55:00,41.7,41.73,41.66,41.7,8000.0,34.1522,34.1768,34.1195,34.1522,8000.0
2009-02-18 14:00:00,41.7,41.77,41.62,41.7,17200.0,34.1522,34.2096,34.0867,34.1522,17200.0
2009-02-18 14:05:00,41.7,41.8,41.7,41.79,11900.0,34.1522,34.2341,34.1522,34.226,11900.0
2009-02-18 14:10:00,41.77,41.77,41.49,41.49,20100.0,34.2096,34.2096,33.9803,33.9803,20100.0
2009-02-18 14:15:00,41.5,41.58,41.48,41.54,18000.0,33.9884,34.054,33.9721,34.0212,18000.0
2009-02-18 14:20:00,41.56,41.74,41.53,41.73,17500.0,34.0376,34.185,34.013,34.1768,17500.0
2009-02-18 14:25:00,41.74,41.78,41.61,41.76,16800.0,34.185,34.2178,34.0785,34.2014,16800.0
2009-02-18 14:30:00,41.76,41.83,41.72,41.81,19000.0,34.2014,34.2587,34.1686,34.2423,19000.0
2009-02-18 14:35:00,41.8,41.81,41.61,41.63,17800.0,34.2341,34.2423,34.0785,34.0949,17800.0
2009-02-18 14:40:00,41.63,41.69,41.56,41.66,14400.0,34.0949,34.1441,34.0376,34.1195,14400.0
2009-02-18 14:45:00,41.67,41.7,41.62,41.63,11800.0,34.1277,34.1522,34.0867,34.0949,11800.0
2009-02-18 14:50:00,41.65,41.68,41.58,41.58,18200.0,34.1113,34.1359,34.054,34.054,18200.0
2009-02-18 14:55:00,41.58,41.81,41.53,41.81,41800.0,34.054,34.2423,34.013,34.2423,41800.0
2009-02-18 15:00:00,41.82,41.85,41.73,41.77,44400.0,34.2505,34.2751,34.1768,34.2096,44400.0
2009-02-18 15:05:00,41.8,41.83,41.62,41.64,53700.0,34.2341,34.2587,34.0867,34.1031,53700.0
2009-02-18 15:10:00,41.65,41.85,41.65,41.82,44200.0,34.1113,34.2751,34.1113,34.2505,44200.0
2009-02-18 15:15:00,41.81,41.94,41.77,41.94,75000.0,34.2423,34.3488,34.2096,34.3488,75000.0
2009-02-18 15:20:00,41.93,42.03,41.82,41.93,49800.0,34.3406,34.4225,34.2505,34.3406,49800.0
2009-02-18 15:25:00,41.95,41.97,41.76,41.79,26200.0,34.357,34.3734,34.2014,34.226,26200.0
2009-02-18 15:30:00,41.79,41.9,41.76,41.8,27400.0,34.226,34.316,34.2014,34.2341,27400.0
2009-02-18 15:35:00,41.8,41.83,41.73,41.8,25300.0,34.2341,34.2587,34.1768,34.2341,25300.0
2009-02-18 15:40:00,41.81,41.92,41.76,41.87,29500.0,34.2423,34.3324,34.2014,34.2915,29500.0
2009-02-18 15:45:00,41.87,41.89,41.81,41.81,29400.0,34.2915,34.3079,34.2423,34.2423,29400.0
2009-02-18 15:50:00,41.82,41.92,41.81,41.85,44700.0,34.2505,34.3324,34.2423,34.2751,44700.0
2009-02-18 15:55:00,41.85,41.91,41.81,41.82,56100.0,34.2751,34.3242,34.2423,34.2505,56100.0
2009-02-19 09:30:00,41.75,42.04,41.75,41.76,18500.0,34.1932,34.4307,34.1932,34.2014,18500.0
2009-02-19 09:35:00,41.75,41.85,41.61,41.72,20100.0,34.1932,34.2751,34.0785,34.1686,20100.0
2009-02-19 09:40:00,41.72,42.06,41.69,41.88,20100.0,34.1686,34.4471,34.1441,34.2997,20100.0
2009-02-19 09:45:00,41.87,41.92,41.84,41.89,13800.0,34.2915,34.3324,34.2669,34.3079,13800.0
2009-02-19 09:50:00,41.9,41.96,41.89,41.94,8200.0,34.316,34.3652,34.3079,34.3488,8200.0
2009-02-19 09:55:00,41.93,42.1,41.93,42.05,6900.0,34.3406,34.4798,34.3406,34.4389,6900.0
2009-02-19 10:00:00,42.05,42.05,41.98,42.0,11000.0,34.4389,34.4389,34.3816,34.3979,11000.0
2009-02-19 10:05:00,41.99,41.99,41.81,41.82,18400.0,34.3898,34.3898,34.2423,34.2505,18400.0
2009-02-19 10:10:00,41.86,41.92,41.8,41.87,11100.0,34.2833,34.3324,34.2341,34.2915,11100.0
2009-02-19 10:15:00,41.9,41.95,41.8,41.83,12100.0,34.316,34.357,34.2341,34.2587,12100.0
2009-02-19 10:20:00,41.82,41.93,41.82,41.92,7600.0,34.2505,34.3406,34.2505,34.3324,7600.0
2009-02-19 10:25:00,41.93,41.99,41.89,41.97,12200.0,34.3406,34.3898,34.3079,34.3734,12200.0
2009-02-19 10:30:00,41.97,41.99,41.87,41.87,9400.0,34.3734,34.3898,34.2915,34.2915,9400.0
2009-02-19 10:35:00,41.87,41.87,41.73,41.76,27600.0,34.2915,34.2915,34.1768,34.2014,27600.0
2009-02-19 10:40:00,41.75,41.75,41.63,41.7,33600.0,34.1932,34.1932,34.0949,34.1522,33600.0
2009-02-19 10:45:00,41.69,41.78,41.69,41.71,11300.0,34.1441,34.2178,34.1441,34.1604,11300.0
2009-02-19 10:50:00,41.71,41.72,41.63,41.65,8200.0,34.1604,34.1686,34.0949,34.1113,8200.0
2009-02-19 10:55:00,41.66,41.67,41.58,41.58,9200.0,34.1195,34.1277,34.054,34.054,9200.0
2009-02-19 11:00:00,41.59,41.71,41.57,41.68,23500.0,34.0622,34.1604,34.0458,34.1359,23500.0
2009-02-19 11:05:00,41.68,41.76,41.67,41.7,14500.0,34.1359,34.2014,34.1277,34.1522,14500.0
2009-02-19 11:10:00,41.72,41.78,41.7,41.75,9900.0,34.1686,34.2178,34.1522,34.1932,9900.0
2009-02-19 11:15:00,41.73,41.73,41.68,41.7,6600.0,34.1768,34.1768,34.1359,34.1522,6600.0
2009-02-19 11:20:00,41.7,41.73,41.56,41.58,15000.0,34.1522,34.1768,34.0376,34.054,15000.0
2009-02-19 11:25:00,41.57,41.63,41.56,41.62,13200.0,34.0458,34.0949,34.0376,34.0867,13200.0
2009-02-19 11:30:00,41.62,41.64,41.58,41.6,14000.0,34.0867,34.1031,34.054,34.0703,14000.0
2009-02-19 11:35:00,41.61,41.68,41.5,41.54,23900.0,34.0785,34.1359,33.9884,34.0212,23900.0
2009-02-19 11:40:00,41.55,41.57,41.34,41.36,20200.0,34.0294,34.0458,33.8574,33.8738,20200.0
2009-02-19 11:45:00,41.34,41.47,41.33,41.44,16000.0,33.8574,33.9639,33.8492,33.9393,16000.0
2009-02-19 11:50:00,41.46,41.5,41.41,41.41,15700.0,33.9557,33.9884,33.9147,33.9147,15700.0
2009-02-19 11:55:00,41.41,41.43,41.31,41.33,18700.0,33.9147,33.9311,33.8328,33.8492,18700.0
2009-02-19 12:00:00,41.36,41.38,41.28,41.29,17700.0,33.8738,33.8902,33.8083,33.8165,17700.0
2009-02-19 12:05:00,41.3,41.39,41.28,41.39,26900.0,33.8246,33.8984,33.8083,33.8984,26900.0
2009-02-19 12:10:00,41.4,41.43,41.32,41.32,18900.0,33.9065,33.9311,33.841,33.841,18900.0
2009-02-19 12:15:00,41.34,41.35,41.2,41.29,53500.0,33.8574,33.8656,33.7427,33.8165,53500.0
2009-02-19 12:20:00,41.29,41.38,41.26,41.32,19800.0,33.8165,33.8902,33.7919,33.841,19800.0
2009-02-19 12:25:00,41.33,41.34,41.23,41.29,20700.0,33.8492,33.8574,33.7673,33.8165,20700.0
2009-02-19 12:30:00,41.29,41.3,41.26,41.3,18400.0,33.8165,33.8246,33.7919,33.8246,18400.0
2009-02-19 12:35:00,41.3,41.32,41.26,41.3,22700.0,33.8246,33.841,33.7919,33.8246,22700.0
2009-02-19 12:40:00,41.3,41.3,41.25,41.28,17000.0,33.8246,33.8246,33.7837,33.8083,17000.0
2009-02-19 12:45:00,41.28,41.28,41.19,41.2,36500.0,33.8083,33.8083,33.7346,33.7427,36500.0
2009-02-19 12:50:00,41.21,41.22,41.16,41.17,39500.0,33.7509,33.7591,33.71,33.7182,39500.0
2009-02-19 12:55:00,41.17,41.23,41.17,41.19,17500.0,33.7182,33.7673,33.7182,33.7346,17500.0
2009-02-19 13:00:00,41.21,41.21,40.98,41.01,125600.0,33.7509,33.7509,33.5626,33.5871,125600.0
2009-02-19 13:05:00,41.0,41.31,40.99,41.3,80700.0,33.5789,33.8328,33.5708,33.8246,80700.0
2009-02-19 13:10:00,41.29,41.3,41.26,41.28,16500.0,33.8165,33.8246,33.7919,33.8083,16500.0
2009-02-19 13:15:00,41.29,41.32,41.27,41.27,45700.0,33.8165,33.841,33.8001,33.8001,45700.0
2009-02-19 13:20:00,41.28,41.33,41.25,41.33,14800.0,33.8083,33.8492,33.7837,33.8492,14800.0
2009-02-19 13:25:00,41.33,41.37,41.26,41.35,25400.0,33.8492,33.882,33.7919,33.8656,25400.0
2009-02-19 13:30:00,41.35,41.36,41.29,41.31,22800.0,33.8656,33.8738,33.8165,33.8328,22800.0
2009-02-19 13:35:00,41.31,41.38,41.29,41.3,48500.0,33.8328,33.8902,33.8165,33.8246,48500.0
2009-02-19 13:40:00,41.3,41.33,41.22,41.28,15900.0,33.8246,33.8492,33.7591,33.8083,15900.0
2009-02-19 13:45:00,41.26,41.3,41.21,41.24,31200.0,33.7919,33.8246,33.7509,33.7755,31200.0
2009-02-19 13:50:00,41.26,41.28,41.23,41.23,14900.0,33.7919,33.8083,33.7673,33.7673,14900.0
2009-02-19 13:55:00,41.22,41.25,41.16,41.24,48100.0,33.7591,33.7837,33.71,33.7755,48100.0
2009-02-19 14:00:00,41.25,41.31,41.22,41.23,37000.0,33.7837,33.8328,33.7591,33.7673,37000.0
2009-02-19 14:05:00,41.23,41.29,41.21,41.24,10600.0,33.7673,33.8165,33.7509,33.7755,10600.0
2009-02-19 14:10:00,41.27,41.27,41.11,41.13,32900.0,33.8001,33.8001,33.669,33.6854,32900.0
2009-02-19 14:15:00,41.14,41.14,41.01,41.06,53800.0,33.6936,33.6936,33.5871,33.6281,53800.0
2009-02-19 14:20:00,41.05,41.1,40.97,41.06,44000.0,33.6199,33.6608,33.5544,33.6281,44000.0
2009-02-19 14:25:00,41.07,41.16,41.06,41.15,12300.0,33.6363,33.71,33.6281,33.7018,12300.0
2009-02-19 14:30:00,41.15,41.15,41.06,41.08,15900.0,33.7018,33.7018,33.6281,33.6445,15900.0
2009-02-19 14:35:00,41.07,41.15,41.07,41.12,22000.0,33.6363,33.7018,33.6363,33.6772,22000.0
2009-02-19 14:40:00,41.12,41.13,40.99,40.99,35600.0,33.6772,33.6854,33.5708,33.5708,35600.0
2009-02-19 14:45:00,40.99,41.07,40.95,40.95,45200.0,33.5708,33.6363,33.538,33.538,45200.0
2009-02-19 14:50:00,40.96,41.05,40.95,41.0,65800.0,33.5462,33.6199,33.538,33.5789,65800.0
2009-02-19 14:55:00,41.0,41.11,40.98,41.08,31100.0,33.5789,33.669,33.5626,33.6445,31100.0
2009-02-19 15:00:00,41.08,41.17,41.06,41.08,26100.0,33.6445,33.7182,33.6281,33.6445,26100.0
2009-02-19 15:05:00,41.08,41.08,40.95,40.99,50400.0,33.6445,33.6445,33.538,33.5708,50400.0
2009-02-19 15:10:00,40.96,41.0,40.86,40.9,59700.0,33.5462,33.5789,33.4643,33.497,59700.0
2009-02-19 15:15:00,40.9,40.91,40.84,40.88,44500.0,33.497,33.5052,33.4479,33.4807,44500.0
2009-02-19 15:20:00,40.88,40.96,40.86,40.91,29400.0,33.4807,33.5462,33.4643,33.5052,29400.0
2009-02-19 15:25:00,40.91,41.12,40.91,41.09,44100.0,33.5052,33.6772,33.5052,33.6527,44100.0
2009-02-19 15:30:00,41.09,41.1,40.89,40.9,64500.0,33.6527,33.6608,33.4889,33.497,64500.0
2009-02-19 15:35:00,40.89,41.0,40.85,40.95,90800.0,33.4889,33.5789,33.4561,33.538,90800.0
2009-02-19 15:40:00,40.95,41.12,40.88,41.1,109800.0,33.538,33.6772,33.4807,33.6608,109800.0
2009-02-19 15:45:00,41.1,41.14,41.0,41.06,133100.0,33.6608,33.6936,33.5789,33.6281,133100.0
2009-02-19 15:50:00,41.05,41.13,40.96,40.98,159800.0,33.6199,33.6854,33.5462,33.5626,159800.0
2009-02-19 15:55:00,40.97,41.01,40.89,40.95,183900.0,33.5544,33.5871,33.4889,33.538,183900.0
2009-02-20 09:30:00,40.45,40.58,40.2,40.25,177500.0,33.1285,33.235,32.9237,32.9647,177500.0
2009-02-20 09:35:00,40.24,40.3,40.2,40.2,26700.0,32.9565,33.0056,32.9237,32.9237,26700.0
2009-02-20 09:40:00,40.22,40.28,40.03,40.07,54400.0,32.9401,32.9893,32.7845,32.8173,54400.0
2009-02-20 09:45:00,40.07,40.25,40.03,40.22,61800.0,32.8173,32.9647,32.7845,32.9401,61800.0
2009-02-20 09:50:00,40.22,40.31,40.2,40.3,57200.0,32.9401,33.0138,32.9237,33.0056,57200.0
2009-02-20 09:55:00,40.31,40.43,40.22,40.22,47800.0,33.0138,33.1121,32.9401,32.9401,47800.0
2009-02-20 10:00:00,40.22,40.28,40.19,40.25,29100.0,32.9401,32.9893,32.9156,32.9647,29100.0
2009-02-20 10:05:00,40.26,40.52,40.26,40.51,35300.0,32.9729,33.1858,32.9729,33.1776,35300.0
2009-02-20 10:10:00,40.49,40.52,40.46,40.48,37000.0,33.1613,33.1858,33.1367,33.1531,37000.0
2009-02-20 10:15:00,40.47,40.49,40.36,40.36,33900.0,33.1449,33.1613,33.0548,33.0548,33900.0
2009-02-20 10:20:00,40.35,40.35,40.13,40.13,61600.0,33.0466,33.0466,32.8664,32.8664,61600.0
2009-02-20 10:25:00,40.13,40.25,40.12,40.24,56800.0,32.8664,32.9647,32.8582,32.9565,56800.0
2009-02-20 10:30:00,40.22,40.25,40.11,40.15,75600.0,32.9401,32.9647,32.85,32.8828,75600.0
2009-02-20 10:35:00,40.14,40.21,40.07,40.1,49700.0,32.8746,32.9319,32.8173,32.8418,49700.0
2009-02-20 10:40:00,40.1,40.22,40.06,40.17,49900.0,32.8418,32.9401,32.8091,32.8992,49900.0
2009-02-20 10:45:00,40.18,40.2,40.09,40.09,64400.0,32.9074,32.9237,32.8337,32.8337,64400.0
2009-02-20 10:50:00,40.09,40.1,39.9,39.93,53200.0,32.8337,32.8418,32.678,32.7026,53200.0
2009-02-20 10:55:00,39.94,39.96,39.88,39.94,35800.0,32.7108,32.7272,32.6617,32.7108,35800.0
2009-02-20 11:00:00,39.93,40.02,39.93,39.95,35000.0,32.7026,32.7763,32.7026,32.719,35000.0
2009-02-20 11:05:00,39.95,39.95,39.86,39.88,51800.0,32.719,32.719,32.6453,32.6617,51800.0
2009-02-20 11:10:00,39.88,39.88,39.76,39.76,75500.0,32.6617,32.6617,32.5634,32.5634,75500.0
2009-02-20 11:15:00,39.76,39.8,39.75,39.77,33300.0,32.5634,32.5961,32.5552,32.5716,33300.0
2009-02-20 11:20:00,39.78,39.87,39.77,39.8,64800.0,32.5798,32.6535,32.5716,32.5961,64800.0
2009-02-20 11:25:00,39.79,39.84,39.79,39.82,43800.0,32.588,32.6289,32.588,32.6125,43800.0
2009-02-20 11:30:00,39.81,39.82,39.75,39.8,33400.0,32.6043,32.6125,32.5552,32.5961,33400.0
2009-02-20 11:35:00,39.8,39.85,39.78,39.85,51400.0,32.5961,32.6371,32.5798,32.6371,51400.0
2009-02-20 11:40:00,39.84,39.98,39.84,39.95,35200.0,32.6289,32.7436,32.6289,32.719,35200.0
2009-02-20 11:45:00,39.95,39.96,39.88,39.95,27200.0,32.719,32.7272,32.6617,32.719,27200.0
2009-02-20 11:50:00,39.95,39.98,39.88,39.97,13000.0,32.719,32.7436,32.6617,32.7354,13000.0
2009-02-20 11:55:00,39.96,40.02,39.91,39.92,15300.0,32.7272,32.7763,32.6862,32.6944,15300.0
2009-02-20 12:00:00,39.93,40.01,39.92,40.0,16000.0,32.7026,32.7681,32.6944,32.7599,16000.0
2009-02-20 12:05:00,39.99,40.02,39.95,39.97,14400.0,32.7518,32.7763,32.719,32.7354,14400.0
2009-02-20 12:10:00,39.97,40.08,39.92,39.93,64100.0,32.7354,32.8255,32.6944,32.7026,64100.0
2009-02-20 12:15:00,39.93,39.93,39.83,39.86,14700.0,32.7026,32.7026,32.6207,32.6453,14700.0
2009-02-20 12:20:00,39.85,39.89,39.82,39.84,13600.0,32.6371,32.6699,32.6125,32.6289,13600.0
2009-02-20 12:25:00,39.84,39.86,39.8,39.83,12700.0,32.6289,32.6453,32.5961,32.6207,12700.0
2009-02-20 12:30:00,39.81,39.81,39.74,39.76,39300.0,32.6043,32.6043,32.547,32.5634,39300.0
2009-02-20 12:35:00,39.76,39.79,39.69,39.7,54000.0,32.5634,32.588,32.5061,32.5142,54000.0
2009-02-20 12:40:00,39.7,39.72,39.6,39.65,27900.0,32.5142,32.5306,32.4323,32.4733,27900.0
2009-02-20 12:45:00,39.62,39.62,39.54,39.59,38800.0,32.4487,32.4487,32.3832,32.4242,38800.0
2009-02-20 12:50:00,39.58,39.71,39.58,39.69,68800.0,32.416,32.5224,32.416,32.5061,68800.0
2009-02-20 12:55:00,39.7,39.76,39.67,39.75,45200.0,32.5142,32.5634,32.4897,32.5552,45200.0
2009-02-20 13:00:00,39.76,39.83,39.71,39.8,36600.0,32.5634,32.6207,32.5224,32.5961,36600.0
2009-02-20 13:05:00,39.8,39.84,39.73,39.75,16800.0,32.5961,32.6289,32.5388,32.5552,16800.0
2009-02-20 13:10:00,39.74,39.75,39.67,39.68,16800.0,32.547,32.5552,32.4897,32.4979,16800.0
2009-02-20 13:15:00,39.68,39.73,39.65,39.7,34000.0,32.4979,32.5388,32.4733,32.5142,34000.0
2009-02-20 13:20:00,39.71,39.77,39.7,39.77,17000.0,32.5224,32.5716,32.5142,32.5716,17000.0
2009-02-20 13:25:00,39.77,39.84,39.76,39.83,31200.0,32.5716,32.6289,32.5634,32.6207,31200.0
2009-02-20 13:30:00,39.82,39.82,39.74,39.77,23200.0,32.6125,32.6125,32.547,32.5716,23200.0
2009-02-20 13:35:00,39.79,39.82,39.74,39.78,11600.0,32.588,32.6125,32.547,32.5798,11600.0
2009-02-20 13:40:00,39.77,39.86,39.75,39.82,15600.0,32.5716,32.6453,32.5552,32.6125,15600.0
2009-02-20 13:45:00,39.81,39.83,39.73,39.74,20500.0,32.6043,32.6207,32.5388,32.547,20500.0
2009-02-20 13:50:00,39.74,39.87,39.73,39.86,14700.0,32.547,32.6535,32.5388,32.6453,14700.0
2009-02-20 13:55:00,39.86,39.87,39.76,39.79,12900.0,32.6453,32.6535,32.5634,32.588,12900.0
2009-02-20 14:00:00,39.8,39.81,39.71,39.8,17700.0,32.5961,32.6043,32.5224,32.5961,17700.0
2009-02-20 14:05:00,39.81,39.92,39.79,39.9,46300.0,32.6043,32.6944,32.588,32.678,46300.0
2009-02-20 14:10:00,39.9,39.96,39.85,39.91,44100.0,32.678,32.7272,32.6371,32.6862,44100.0
2009-02-20 14:15:00,39.92,40.22,39.91,40.12,102500.0,32.6944,32.9401,32.6862,32.8582,102500.0
2009-02-20 14:20:00,40.11,40.32,40.06,40.31,70500.0,32.85,33.022,32.8091,33.0138,70500.0
2009-02-20 14:25:00,40.33,40.41,40.22,40.23,134800.0,33.0302,33.0957,32.9401,32.9483,134800.0
2009-02-20 14:30:00,40.21,40.29,40.17,40.2,76600.0,32.9319,32.9975,32.8992,32.9237,76600.0
2009-02-20 14:35:00,40.2,40.49,40.13,40.41,80400.0,32.9237,33.1613,32.8664,33.0957,80400.0
2009-02-20 14:40:00,40.41,40.48,40.2,40.25,126500.0,33.0957,33.1531,32.9237,32.9647,126500.0
2009-02-20 14:45:00,40.25,40.4,40.21,40.35,87900.0,32.9647,33.0875,32.9319,33.0466,87900.0
2009-02-20 14:50:00,40.34,40.47,40.25,40.25,105600.0,33.0384,33.1449,32.9647,32.9647,105600.0
2009-02-20 14:55:00,40.25,40.32,40.16,40.17,50500.0,32.9647,33.022,32.891,32.8992,50500.0
2009-02-20 15:00:00,40.16,40.16,40.02,40.1,65000.0,32.891,32.891,32.7763,32.8418,65000.0
2009-02-20 15:05:00,40.1,40.18,40.03,40.03,79300.0,32.8418,32.9074,32.7845,32.7845,79300.0
2009-02-20 15:10:00,40.04,40.12,39.97,40.09,44500.0,32.7927,32.8582,32.7354,32.8337,44500.0
2009-02-20 15:15:00,40.08,40.17,40.06,40.12,46400.0,32.8255,32.8992,32.8091,32.8582,46400.0
2009-02-20 15:20:00,40.12,40.15,39.96,40.03,57100.0,32.8582,32.8828,32.7272,32.7845,57100.0
2009-02-20 15:25:00,40.02,40.03,39.87,39.91,56600.0,32.7763,32.7845,32.6535,32.6862,56600.0
2009-02-20 15:30:00,39.91,39.95,39.85,39.88,110300.0,32.6862,32.719,32.6371,32.6617,110300.0
2009-02-20 15:35:00,39.89,40.04,39.88,39.97,79000.0,32.6699,32.7927,32.6617,32.7354,79000.0
2009-02-20 15:40:00,39.98,40.0,39.86,39.93,96700.0,32.7436,32.7599,32.6453,32.7026,96700.0
2009-02-20 15:45:00,39.92,40.09,39.91,40.04,100500.0,32.6944,32.8337,32.6862,32.7927,100500.0
2009-02-20 15:50:00,40.03,40.15,40.0,40.06,183600.0,32.7845,32.8828,32.7599,32.8091,183600.0
2009-02-20 15:55:00,40.06,40.15,39.96,40.0,219400.0,32.8091,32.8828,32.7272,32.7599,219400.0
2009-02-23 09:30:00,40.33,40.36,40.05,40.1,21000.0,33.0302,33.0548,32.8009,32.8418,21000.0
2009-02-23 09:35:00,40.12,40.38,40.03,40.38,144300.0,32.8582,33.0712,32.7845,33.0712,144300.0
2009-02-23 09:40:00,40.38,40.58,40.38,40.47,64700.0,33.0712,33.235,33.0712,33.1449,64700.0
2009-02-23 09:45:00,40.49,40.49,40.25,40.3,18700.0,33.1613,33.1613,32.9647,33.0056,18700.0
2009-02-23 09:50:00,40.3,40.41,40.2,40.2,44700.0,33.0056,33.0957,32.9237,32.9237,44700.0
2009-02-23 09:55:00,40.2,40.38,40.16,40.22,24800.0,32.9237,33.0712,32.891,32.9401,24800.0
2009-02-23 10:00:00,40.22,40.31,40.04,40.06,26300.0,32.9401,33.0138,32.7927,32.8091,26300.0
2009-02-23 10:05:00,40.05,40.08,40.05,40.06,64600.0,32.8009,32.8255,32.8009,32.8091,64600.0
2009-02-23 10:10:00,40.06,40.1,40.03,40.05,42200.0,32.8091,32.8418,32.7845,32.8009,42200.0
2009-02-23 10:15:00,40.05,40.12,40.04,40.11,75500.0,32.8009,32.8582,32.7927,32.85,75500.0
2009-02-23 10:20:00,40.11,40.2,40.11,40.16,19700.0,32.85,32.9237,32.85,32.891,19700.0
2009-02-23 10:25:00,40.15,40.21,40.14,40.18,10400.0,32.8828,32.9319,32.8746,32.9074,10400.0
2009-02-23 10:30:00,40.2,40.23,40.11,40.18,28700.0,32.9237,32.9483,32.85,32.9074,28700.0
2009-02-23 10:35:00,40.17,40.17,40.04,40.1,21500.0,32.8992,32.8992,32.7927,32.8418,21500.0
2009-02-23 10:40:00,40.11,40.22,40.09,40.17,33400.0,32.85,32.9401,32.8337,32.8992,33400.0
2009-02-23 10:45:00,40.17,40.18,40.08,40.09,22200.0,32.8992,32.9074,32.8255,32.8337,22200.0
2009-02-23 10:50:00,40.09,40.14,40.05,40.05,11600.0,32.8337,32.8746,32.8009,32.8009,11600.0
2009-02-23 10:55:00,40.05,40.08,40.03,40.05,40600.0,32.8009,32.8255,32.7845,32.8009,40600.0
2009-02-23 11:00:00,40.06,40.09,39.98,39.99,33900.0,32.8091,32.8337,32.7436,32.7518,33900.0
2009-02-23 11:05:00,40.0,40.01,39.89,39.9,21100.0,32.7599,32.7681,32.6699,32.678,21100.0
2009-02-23 11:10:00,39.9,40.0,39.9,39.95,30900.0,32.678,32.7599,32.678,32.719,30900.0
2009-02-23 11:15:00,39.97,40.0,39.92,39.92,27300.0,32.7354,32.7599,32.6944,32.6944,27300.0
2009-02-23 11:20:00,39.94,39.97,39.87,39.89,22300.0,32.7108,32.7354,32.6535,32.6699,22300.0
2009-02-23 11:25:00,39.9,40.06,39.89,39.96,30700.0,32.678,32.8091,32.6699,32.7272,30700.0
2009-02-23 11:30:00,39.95,39.95,39.82,39.85,10200.0,32.719,32.719,32.6125,32.6371,10200.0
2009-02-23 11:35:00,39.85,39.91,39.79,39.85,14900.0,32.6371,32.6862,32.588,32.6371,14900.0
2009-02-23 11:40:00,39.83,39.85,39.71,39.71,25000.0,32.6207,32.6371,32.5224,32.5224,25000.0
2009-02-23 11:45:00,39.71,39.75,39.59,39.6,58500.0,32.5224,32.5552,32.4242,32.4323,58500.0
2009-02-23 11:50:00,39.61,39.63,39.59,39.6,36200.0,32.4405,32.4569,32.4242,32.4323,36200.0
2009-02-23 11:55:00,39.6,39.63,39.54,39.6,31600.0,32.4323,32.4569,32.3832,32.4323,31600.0
2009-02-23 12:00:00,39.59,39.6,39.54,39.59,40200.0,32.4242,32.4323,32.3832,32.4242,40200.0
2009-02-23 12:05:00,39.59,39.59,39.55,39.57,15700.0,32.4242,32.4242,32.3914,32.4078,15700.0
2009-02-23 12:10:00,39.58,39.72,39.55,39.7,42000.0,32.416,32.5306,32.3914,32.5142,42000.0
2009-02-23 12:15:00,39.69,39.72,39.61,39.62,10200.0,32.5061,32.5306,32.4405,32.4487,10200.0
2009-02-23 12:20:00,39.62,39.66,39.55,39.57,26400.0,32.4487,32.4815,32.3914,32.4078,26400.0
2009-02-23 12:25:00,39.58,39.62,39.55,39.58,14500.0,32.416,32.4487,32.3914,32.416,14500.0
2009-02-23 12:30:00,39.58,39.59,39.54,39.55,17400.0,32.416,32.4242,32.3832,32.3914,17400.0
2009-02-23 12:35:00,39.55,39.58,39.55,39.56,19500.0,32.3914,32.416,32.3914,32.3996,19500.0
2009-02-23 12:40:00,39.56,39.66,39.56,39.6,13500.0,32.3996,32.4815,32.3996,32.4323,13500.0
2009-02-23 12:45:00,39.6,39.6,39.54,39.54,27100.0,32.4323,32.4323,32.3832,32.3832,27100.0
2009-02-23 12:50:00,39.55,39.59,39.54,39.56,80100.0,32.3914,32.4242,32.3832,32.3996,80100.0
2009-02-23 12:55:00,39.56,39.57,39.53,39.55,49100.0,32.3996,32.4078,32.375,32.3914,49100.0
2009-02-23 13:00:00,39.55,39.62,39.54,39.6,23900.0,32.3914,32.4487,32.3832,32.4323,23900.0
2009-02-23 13:05:00,39.61,39.66,39.57,39.62,25100.0,32.4405,32.4815,32.4078,32.4487,25100.0
2009-02-23 13:10:00,39.62,39.68,39.59,39.59,25100.0,32.4487,32.4979,32.4242,32.4242,25100.0
2009-02-23 13:15:00,39.59,39.59,39.52,39.54,38500.0,32.4242,32.4242,32.3668,32.3832,38500.0
2009-02-23 13:20:00,39.54,39.58,39.53,39.55,20900.0,32.3832,32.416,32.375,32.3914,20900.0
2009-02-23 13:25:00,39.54,39.58,39.53,39.56,41400.0,32.3832,32.416,32.375,32.3996,41400.0
2009-02-23 13:30:00,39.57,39.59,39.53,39.57,43500.0,32.4078,32.4242,32.375,32.4078,43500.0
2009-02-23 13:35:00,39.56,39.59,39.55,39.59,28000.0,32.3996,32.4242,32.3914,32.4242,28000.0
2009-02-23 13:40:00,39.59,39.67,39.56,39.66,39500.0,32.4242,32.4897,32.3996,32.4815,39500.0
2009-02-23 13:45:00,39.67,39.76,39.66,39.73,38500.0,32.4897,32.5634,32.4815,32.5388,38500.0
2009-02-23 13:50:00,39.73,39.75,39.69,39.73,17500.0,32.5388,32.5552,32.5061,32.5388,17500.0
2009-02-23 13:55:00,39.75,39.75,39.63,39.71,32300.0,32.5552,32.5552,32.4569,32.5224,32300.0
2009-02-23 14:00:00,39.7,39.74,39.6,39.73,31200.0,32.5142,32.547,32.4323,32.5388,31200.0
2009-02-23 14:05:00,39.74,39.8,39.64,39.64,18800.0,32.547,32.5961,32.4651,32.4651,18800.0
2009-02-23 14:10:00,39.66,39.73,39.64,39.7,11100.0,32.4815,32.5388,32.4651,32.5142,11100.0
2009-02-23 14:15:00,39.7,39.77,39.7,39.71,31100.0,32.5142,32.5716,32.5142,32.5224,31100.0
2009-02-23 14:20:00,39.71,39.78,39.67,39.67,23800.0,32.5224,32.5798,32.4897,32.4897,23800.0
2009-02-23 14:25:00,39.67,39.75,39.63,39.72,20400.0,32.4897,32.5552,32.4569,32.5306,20400.0
2009-02-23 14:30:00,39.73,39.73,39.55,39.62,25300.0,32.5388,32.5388,32.3914,32.4487,25300.0
2009-02-23 14:35:00,39.63,39.66,39.58,39.6,15200.0,32.4569,32.4815,32.416,32.4323,15200.0
2009-02-23 14:40:00,39.6,39.62,39.52,39.55,45900.0,32.4323,32.4487,32.3668,32.3914,45900.0
2009-02-23 14:45:00,39.55,39.62,39.54,39.6,32500.0,32.3914,32.4487,32.3832,32.4323,32500.0
2009-02-23 14:50:00,39.6,39.63,39.45,39.5,63000.0,32.4323,32.4569,32.3095,32.3504,63000.0
2009-02-23 14:55:00,39.46,39.49,39.39,39.4,31500.0,32.3177,32.3423,32.2604,32.2685,31500.0
2009-02-23 15:00:00,39.37,39.44,39.3,39.42,41800.0,32.244,32.3013,32.1866,32.2849,41800.0
2009-02-23 15:05:00,39.41,39.52,39.38,39.39,56300.0,32.2767,32.3668,32.2522,32.2604,56300.0
2009-02-23 15:10:00,39.39,39.43,39.32,39.4,104600.0,32.2604,32.2931,32.203,32.2685,104600.0
2009-02-23 15:15:00,39.39,39.45,39.35,39.35,55700.0,32.2604,32.3095,32.2276,32.2276,55700.0
2009-02-23 15:20:00,39.38,39.4,39.27,39.36,66500.0,32.2522,32.2685,32.1621,32.2358,66500.0
2009-02-23 15:25:00,39.36,39.36,39.25,39.29,94600.0,32.2358,32.2358,32.1457,32.1785,94600.0
2009-02-23 15:30:00,39.28,39.44,39.27,39.27,105000.0,32.1703,32.3013,32.1621,32.1621,105000.0
2009-02-23 15:35:00,39.29,39.33,39.21,39.29,85700.0,32.1785,32.2112,32.1129,32.1785,85700.0
2009-02-23 15:40:00,39.29,39.34,39.17,39.2,107500.0,32.1785,32.2194,32.0802,32.1047,107500.0
2009-02-23 15:45:00,39.2,39.3,39.17,39.21,84700.0,32.1047,32.1866,32.0802,32.1129,84700.0
2009-02-23 15:50:00,39.21,39.32,39.14,39.29,101100.0,32.1129,32.203,32.0556,32.1785,101100.0
2009-02-23 15:55:00,39.29,39.29,39.18,39.21,96200.0,32.1785,32.1785,32.0884,32.1129,96200.0
2009-02-24 09:30:00,39.38,39.6,39.31,39.42,34200.0,32.2522,32.4323,32.1948,32.2849,34200.0
2009-02-24 09:35:00,39.5,39.6,39.45,39.59,15600.0,32.3504,32.4323,32.3095,32.4242,15600.0
2009-02-24 09:40:00,39.57,39.6,39.43,39.47,10400.0,32.4078,32.4323,32.2931,32.3259,10400.0
2009-02-24 09:45:00,39.48,39.81,39.48,39.63,55200.0,32.3341,32.6043,32.3341,32.4569,55200.0
2009-02-24 09:50:00,39.64,39.72,39.61,39.69,20900.0,32.4651,32.5306,32.4405,32.5061,20900.0
2009-02-24 09:55:00,39.69,39.69,39.5,39.5,12300.0,32.5061,32.5061,32.3504,32.3504,12300.0
2009-02-24 10:00:00,39.5,39.5,39.25,39.31,34700.0,32.3504,32.3504,32.1457,32.1948,34700.0
2009-02-24 10:05:00,39.28,39.41,39.24,39.41,19900.0,32.1703,32.2767,32.1375,32.2767,19900.0
2009-02-24 10:10:00,39.41,39.44,39.22,39.22,18600.0,32.2767,32.3013,32.1211,32.1211,18600.0
2009-02-24 10:15:00,39.21,39.23,39.15,39.18,12500.0,32.1129,32.1293,32.0638,32.0884,12500.0
2009-02-24 10:20:00,39.2,39.24,39.16,39.19,19800.0,32.1047,32.1375,32.072,32.0966,19800.0
2009-02-24 10:25:00,39.19,39.27,39.14,39.25,20000.0,32.0966,32.1621,32.0556,32.1457,20000.0
2009-02-24 10:30:00,39.26,39.47,39.26,39.44,16200.0,32.1539,32.3259,32.1539,32.3013,16200.0
2009-02-24 10:35:00,39.44,39.5,39.38,39.39,21500.0,32.3013,32.3504,32.2522,32.2604,21500.0
2009-02-24 10:40:00,39.39,39.43,39.33,39.42,20400.0,32.2604,32.2931,32.2112,32.2849,20400.0
2009-02-24 10:45:00,39.42,39.65,39.42,39.63,36900.0,32.2849,32.4733,32.2849,32.4569,36900.0
2009-02-24 10:50:00,39.63,39.68,39.59,39.65,12900.0,32.4569,32.4979,32.4242,32.4733,12900.0
2009-02-24 10:55:00,39.66,39.67,39.46,39.49,19400.0,32.4815,32.4897,32.3177,32.3423,19400.0
2009-02-24 11:00:00,39.5,39.58,39.47,39.56,26200.0,32.3504,32.416,32.3259,32.3996,26200.0
2009-02-24 11:05:00,39.56,39.58,39.45,39.45,33500.0,32.3996,32.416,32.3095,32.3095,33500.0
2009-02-24 11:10:00,39.45,39.53,39.41,39.41,60100.0,32.3095,32.375,32.2767,32.2767,60100.0
2009-02-24 11:15:00,39.43,39.49,39.38,39.38,49500.0,32.2931,32.3423,32.2522,32.2522,49500.0
2009-02-24 11:20:00,39.37,39.46,39.36,39.36,45500.0,32.244,32.3177,32.2358,32.2358,45500.0
2009-02-24 11:25:00,39.33,39.35,39.25,39.26,24500.0,32.2112,32.2276,32.1457,32.1539,24500.0
2009-02-24 11:30:00,39.26,39.26,39.1,39.1,49000.0,32.1539,32.1539,32.0228,32.0228,49000.0
2009-02-24 11:35:00,39.11,39.14,39.1,39.11,33100.0,32.031,32.0556,32.0228,32.031,33100.0
2009-02-24 11:40:00,39.11,39.13,39.06,39.07,24800.0,32.031,32.0474,31.9901,31.9983,24800.0
2009-02-24 11:45:00,39.08,39.08,38.78,38.81,85500.0,32.0065,32.0065,31.7608,31.7853,85500.0
2009-02-24 11:50:00,38.81,38.83,38.72,38.82,82900.0,31.7853,31.8017,31.7116,31.7935,82900.0
2009-02-24 11:55:00,38.82,38.92,38.79,38.83,33000.0,31.7935,31.8754,31.769,31.8017,33000.0
2009-02-24 12:00:00,38.81,38.82,38.75,38.77,39500.0,31.7853,31.7935,31.7362,31.7526,39500.0
2009-02-24 12:05:00,38.77,38.78,38.53,38.56,75500.0,31.7526,31.7608,31.556,31.5806,75500.0
2009-02-24 12:10:00,38.56,38.58,38.5,38.52,45300.0,31.5806,31.597,31.5314,31.5478,45300.0
2009-02-24 12:15:00,38.51,38.52,38.43,38.47,30500.0,31.5396,31.5478,31.4741,31.5069,30500.0
2009-02-24 12:20:00,38.49,38.56,38.49,38.51,21600.0,31.5233,31.5806,31.5233,31.5396,21600.0
2009-02-24 12:25:00,38.52,38.61,38.5,38.59,42300.0,31.5478,31.6215,31.5314,31.6052,42300.0
2009-02-24 12:30:00,38.61,38.76,38.61,38.67,40100.0,31.6215,31.7444,31.6215,31.6707,40100.0
2009-02-24 12:35:00,38.66,38.8,38.66,38.75,50600.0,31.6625,31.7771,31.6625,31.7362,50600.0
2009-02-24 12:40:00,38.72,38.74,38.62,38.64,34100.0,31.7116,31.728,31.6297,31.6461,34100.0
2009-02-24 12:45:00,38.65,38.7,38.58,38.61,46100.0,31.6543,31.6952,31.597,31.6215,46100.0
2009-02-24 12:50:00,38.62,38.75,38.61,38.66,25300.0,31.6297,31.7362,31.6215,31.6625,25300.0
2009-02-24 12:55:00,38.66,38.7,38.65,38.66,78600.0,31.6625,31.6952,31.6543,31.6625,78600.0
2009-02-24 13:00:00,38.65,38.67,38.6,38.67,39300.0,31.6543,31.6707,31.6133,31.6707,39300.0
2009-02-24 13:05:00,38.66,38.74,38.6,38.67,81700.0,31.6625,31.728,31.6133,31.6707,81700.0
2009-02-24 13:10:00,38.66,38.67,38.52,38.53,20700.0,31.6625,31.6707,31.5478,31.556,20700.0
2009-02-24 13:15:00,38.52,38.55,38.4,38.43,55300.0,31.5478,31.5724,31.4495,31.4741,55300.0
2009-02-24 13:20:00,38.45,38.79,38.45,38.77,35200.0,31.4905,31.769,31.4905,31.7526,35200.0
2009-02-24 13:25:00,38.78,38.91,38.77,38.88,24300.0,31.7608,31.8672,31.7526,31.8427,24300.0
2009-02-24 13:30:00,38.89,38.92,38.84,38.92,29200.0,31.8509,31.8754,31.8099,31.8754,29200.0
2009-02-24 13:35:00,38.92,39.03,38.9,38.99,41600.0,31.8754,31.9655,31.859,31.9328,41600.0
2009-02-24 13:40:00,39.0,39.04,38.99,39.01,27500.0,31.9409,31.9737,31.9328,31.9491,27500.0
2009-02-24 13:45:00,39.01,39.04,38.94,38.99,48800.0,31.9491,31.9737,31.8918,31.9328,48800.0
2009-02-24 13:50:00,38.99,39.05,38.98,39.03,42200.0,31.9328,31.9819,31.9246,31.9655,42200.0
2009-02-24 13:55:00,39.04,39.15,39.04,39.12,23800.0,31.9737,32.0638,31.9737,32.0392,23800.0
2009-02-24 14:00:00,39.1,39.1,38.94,38.94,53300.0,32.0228,32.0228,31.8918,31.8918,53300.0
2009-02-24 14:05:00,38.95,39.0,38.94,38.96,56000.0,31.9,31.9409,31.8918,31.9082,56000.0
2009-02-24 14:10:00,38.95,38.97,38.86,38.87,31000.0,31.9,31.9164,31.8263,31.8345,31000.0
2009-02-24 14:15:00,38.88,39.05,38.88,39.04,56400.0,31.8427,31.9819,31.8427,31.9737,56400.0
2009-02-24 14:20:00,39.05,39.08,39.04,39.08,32500.0,31.9819,32.0065,31.9737,32.0065,32500.0
2009-02-24 14:25:00,39.07,39.1,39.03,39.03,26500.0,31.9983,32.0228,31.9655,31.9655,26500.0
2009-02-24 14:30:00,39.04,39.05,38.96,39.02,34000.0,31.9737,31.9819,31.9082,31.9573,34000.0
2009-02-24 14:35:00,39.03,39.12,38.98,39.08,36000.0,31.9655,32.0392,31.9246,32.0065,36000.0
2009-02-24 14:40:00,39.09,39.12,38.97,38.98,28700.0,32.0147,32.0392,31.9164,31.9246,28700.0
2009-02-24 14:45:00,38.98,39.0,38.93,39.0,31500.0,31.9246,31.9409,31.8836,31.9409,31500.0
2009-02-24 14:50:00,39.0,39.05,38.95,38.99,40900.0,31.9409,31.9819,31.9,31.9328,40900.0
2009-02-24 14:55:00,38.99,39.18,38.98,39.15,39800.0,31.9328,32.0884,31.9246,32.0638,39800.0
2009-02-24 15:00:00,39.15,39.16,39.07,39.07,40500.0,32.0638,32.072,31.9983,31.9983,40500.0
2009-02-24 15:05:00,39.07,39.19,39.04,39.15,50100.0,31.9983,32.0966,31.9737,32.0638,50100.0
2009-02-24 15:10:00,39.15,39.19,39.1,39.13,56500.0,32.0638,32.0966,32.0228,32.0474,56500.0
2009-02-24 15:15:00,39.15,39.19,39.13,39.16,45600.0,32.0638,32.0966,32.0474,32.072,45600.0
2009-02-24 15:20:00,39.18,39.25,39.16,39.25,53000.0,32.0884,32.1457,32.072,32.1457,53000.0
2009-02-24 15:25:00,39.24,39.28,39.21,39.22,53600.0,32.1375,32.1703,32.1129,32.1211,53600.0
2009-02-24 15:30:00,39.21,39.26,39.11,39.12,58600.0,32.1129,32.1539,32.031,32.0392,58600.0
2009-02-24 15:35:00,39.12,39.25,39.12,39.24,71700.0,32.0392,32.1457,32.0392,32.1375,71700.0
2009-02-24 15:40:00,39.23,39.25,39.17,39.17,105200.0,32.1293,32.1457,32.0802,32.0802,105200.0
2009-02-24 15:45:00,39.17,39.19,39.11,39.17,78600.0,32.0802,32.0966,32.031,32.0802,78600.0
2009-02-24 15:50:00,39.17,39.27,39.16,39.27,125600.0,32.0802,32.1621,32.072,32.1621,125600.0
2009-02-24 15:55:00,39.27,39.27,39.05,39.07,206400.0,32.1621,32.1621,31.9819,31.9983,206400.0
2009-02-25 09:30:00,38.15,39.03,38.15,38.89,34700.0,31.2448,31.9655,31.2448,31.8509,34700.0
2009-02-25 09:35:00,38.89,38.9,38.41,38.44,29700.0,31.8509,31.859,31.4577,31.4823,29700.0
2009-02-25 09:40:00,38.44,38.6,38.41,38.59,40200.0,31.4823,31.6133,31.4577,31.6052,40200.0
2009-02-25 09:45:00,38.58,38.73,38.54,38.68,38500.0,31.597,31.7198,31.5642,31.6789,38500.0
2009-02-25 09:50:00,38.68,38.72,38.59,38.72,32000.0,31.6789,31.7116,31.6052,31.7116,32000.0
2009-02-25 09:55:00,38.71,38.71,38.58,38.66,34600.0,31.7034,31.7034,31.597,31.6625,34600.0
2009-02-25 10:00:00,38.66,38.67,38.52,38.58,60000.0,31.6625,31.6707,31.5478,31.597,60000.0
2009-02-25 10:05:00,38.58,38.62,38.5,38.56,72100.0,31.597,31.6297,31.5314,31.5806,72100.0
2009-02-25 10:10:00,38.57,38.65,38.56,38.65,30800.0,31.5888,31.6543,31.5806,31.6543,30800.0
2009-02-25 10:15:00,38.64,38.74,38.56,38.74,27600.0,31.6461,31.728,31.5806,31.728,27600.0
2009-02-25 10:20:00,38.72,38.88,38.72,38.86,24800.0,31.7116,31.8427,31.7116,31.8263,24800.0
2009-02-25 10:25:00,38.86,38.86,38.66,38.7,41800.0,31.8263,31.8263,31.6625,31.6952,41800.0
2009-02-25 10:30:00,38.7,38.7,38.6,38.61,37000.0,31.6952,31.6952,31.6133,31.6215,37000.0
2009-02-25 10:35:00,38.62,38.66,38.57,38.62,24100.0,31.6297,31.6625,31.5888,31.6297,24100.0
2009-02-25 10:40:00,38.61,38.64,38.42,38.46,19300.0,31.6215,31.6461,31.4659,31.4987,19300.0
2009-02-25 10:45:00,38.46,38.49,38.39,38.4,29600.0,31.4987,31.5233,31.4414,31.4495,29600.0
2009-02-25 10:50:00,38.4,38.42,38.32,38.34,81300.0,31.4495,31.4659,31.384,31.4004,81300.0
2009-02-25 10:55:00,38.35,38.36,38.32,38.35,21500.0,31.4086,31.4168,31.384,31.4086,21500.0
2009-02-25 11:00:00,38.34,38.38,38.32,38.33,29000.0,31.4004,31.4332,31.384,31.3922,29000.0
2009-02-25 11:05:00,38.33,38.37,38.25,38.26,37400.0,31.3922,31.425,31.3267,31.3349,37400.0
2009-02-25 11:10:00,38.26,38.34,38.26,38.34,26400.0,31.3349,31.4004,31.3349,31.4004,26400.0
2009-02-25 11:15:00,38.35,38.37,38.28,38.36,27200.0,31.4086,31.425,31.3513,31.4168,27200.0
2009-02-25 11:20:00,38.36,38.49,38.35,38.47,55500.0,31.4168,31.5233,31.4086,31.5069,55500.0
2009-02-25 11:25:00,38.46,38.56,38.45,38.53,24700.0,31.4987,31.5806,31.4905,31.556,24700.0
2009-02-25 11:30:00,38.53,38.65,38.48,38.65,41100.0,31.556,31.6543,31.5151,31.6543,41100.0
2009-02-25 11:35:00,38.66,38.69,38.59,38.61,35300.0,31.6625,31.6871,31.6052,31.6215,35300.0
2009-02-25 11:40:00,38.6,38.7,38.58,38.69,76300.0,31.6133,31.6952,31.597,31.6871,76300.0
2009-02-25 11:45:00,38.7,38.8,38.67,38.73,52500.0,31.6952,31.7771,31.6707,31.7198,52500.0
2009-02-25 11:50:00,38.72,38.77,38.69,38.75,35200.0,31.7116,31.7526,31.6871,31.7362,35200.0
2009-02-25 11:55:00,38.72,38.76,38.46,38.51,86800.0,31.7116,31.7444,31.4987,31.5396,86800.0
2009-02-25 12:00:00,38.51,38.62,38.5,38.57,25400.0,31.5396,31.6297,31.5314,31.5888,25400.0
2009-02-25 12:05:00,38.58,38.64,38.52,38.6,72200.0,31.597,31.6461,31.5478,31.6133,72200.0
2009-02-25 12:10:00,38.6,38.64,38.55,38.62,37800.0,31.6133,31.6461,31.5724,31.6297,37800.0
2009-02-25 12:15:00,38.63,38.64,38.54,38.54,52200.0,31.6379,31.6461,31.5642,31.5642,52200.0
2009-02-25 12:20:00,38.55,38.65,38.55,38.6,59800.0,31.5724,31.6543,31.5724,31.6133,59800.0
2009-02-25 12:25:00,38.6,38.62,38.55,38.57,26200.0,31.6133,31.6297,31.5724,31.5888,26200.0
2009-02-25 12:30:00,38.57,38.66,38.57,38.64,22000.0,31.5888,31.6625,31.5888,31.6461,22000.0
2009-02-25 12:35:00,38.64,38.66,38.59,38.63,28300.0,31.6461,31.6625,31.6052,31.6379,28300.0
2009-02-25 12:40:00,38.63,38.65,38.57,38.6,23700.0,31.6379,31.6543,31.5888,31.6133,23700.0
2009-02-25 12:45:00,38.58,38.62,38.53,38.61,27600.0,31.597,31.6297,31.556,31.6215,27600.0
2009-02-25 12:50:00,38.64,38.66,38.6,38.63,19300.0,31.6461,31.6625,31.6133,31.6379,19300.0
2009-02-25 12:55:00,38.63,38.71,38.58,38.64,22300.0,31.6379,31.7034,31.597,31.6461,22300.0
2009-02-25 13:00:00,38.65,38.81,38.61,38.72,34100.0,31.6543,31.7853,31.6215,31.7116,34100.0
2009-02-25 13:05:00,38.73,38.77,38.66,38.74,21300.0,31.7198,31.7526,31.6625,31.728,21300.0
2009-02-25 13:10:00,38.75,38.81,38.68,38.71,45700.0,31.7362,31.7853,31.6789,31.7034,45700.0
2009-02-25 13:15:00,38.72,38.74,38.68,38.72,22500.0,31.7116,31.728,31.6789,31.7116,22500.0
2009-02-25 13:20:00,38.73,38.75,38.64,38.64,24700.0,31.7198,31.7362,31.6461,31.6461,24700.0
2009-02-25 13:25:00,38.65,38.73,38.62,38.63,21600.0,31.6543,31.7198,31.6297,31.6379,21600.0
2009-02-25 13:30:00,38.63,38.71,38.6,38.68,32500.0,31.6379,31.7034,31.6133,31.6789,32500.0
2009-02-25 13:35:00,38.68,38.86,38.68,38.81,38600.0,31.6789,31.8263,31.6789,31.7853,38600.0
2009-02-25 13:40:00,38.81,38.88,38.78,38.79,24900.0,31.7853,31.8427,31.7608,31.769,24900.0
2009-02-25 13:45:00,38.8,38.94,38.77,38.94,26500.0,31.7771,31.8918,31.7526,31.8918,26500.0
2009-02-25 13:50:00,38.93,38.99,38.82,38.98,27900.0,31.8836,31.9328,31.7935,31.9246,27900.0
2009-02-25 13:55:00,38.98,39.06,38.98,39.02,27900.0,31.9246,31.9901,31.9246,31.9573,27900.0
2009-02-25 14:00:00,39.03,39.07,38.86,38.87,55900.0,31.9655,31.9983,31.8263,31.8345,55900.0
2009-02-25 14:05:00,38.87,38.9,38.68,38.75,57500.0,31.8345,31.859,31.6789,31.7362,57500.0
2009-02-25 14:10:00,38.76,38.79,38.67,38.72,57600.0,31.7444,31.769,31.6707,31.7116,57600.0
2009-02-25 14:15:00,38.73,38.87,38.62,38.66,61100.0,31.7198,31.8345,31.6297,31.6625,61100.0
2009-02-25 14:20:00,38.65,38.82,38.57,38.78,56700.0,31.6543,31.7935,31.5888,31.7608,56700.0
2009-02-25 14:25:00,38.79,38.87,38.74,38.86,49100.0,31.769,31.8345,31.728,31.8263,49100.0
2009-02-25 14:30:00,38.87,38.88,38.78,38.87,86200.0,31.8345,31.8427,31.7608,31.8345,86200.0
2009-02-25 14:35:00,38.87,38.97,38.86,38.9,41100.0,31.8345,31.9164,31.8263,31.859,41100.0
2009-02-25 14:40:00,38.9,39.1,38.89,39.1,91200.0,31.859,32.0228,31.8509,32.0228,91200.0
2009-02-25 14:45:00,39.1,39.17,39.07,39.16,81900.0,32.0228,32.0802,31.9983,32.072,81900.0
2009-02-25 14:50:00,39.16,39.25,39.15,39.22,64400.0,32.072,32.1457,32.0638,32.1211,64400.0
2009-02-25 14:55:00,39.22,39.25,39.14,39.2,65300.0,32.1211,32.1457,32.0556,32.1047,65300.0
2009-02-25 15:00:00,39.22,39.36,39.19,39.35,70800.0,32.1211,32.2358,32.0966,32.2276,70800.0
2009-02-25 15:05:00,39.35,39.44,39.32,39.33,69500.0,32.2276,32.3013,32.203,32.2112,69500.0
2009-02-25 15:10:00,39.33,39.35,39.18,39.29,102600.0,32.2112,32.2276,32.0884,32.1785,102600.0
2009-02-25 15:15:00,39.29,39.55,39.29,39.48,80600.0,32.1785,32.3914,32.1785,32.3341,80600.0
2009-02-25 15:20:00,39.5,39.57,39.45,39.48,65500.0,32.3504,32.4078,32.3095,32.3341,65500.0
2009-02-25 15:25:00,39.48,39.62,39.46,39.56,61600.0,32.3341,32.4487,32.3177,32.3996,61600.0
2009-02-25 15:30:00,39.54,39.65,39.53,39.64,153100.0,32.3832,32.4733,32.375,32.4651,153100.0
2009-02-25 15:35:00,39.63,39.66,39.53,39.54,119200.0,32.4569,32.4815,32.375,32.3832,119200.0
2009-02-25 15:40:00,39.53,39.55,39.37,39.5,191600.0,32.375,32.3914,32.244,32.3504,191600.0
2009-02-25 15:45:00,39.5,39.51,39.32,39.35,123800.0,32.3504,32.3586,32.203,32.2276,123800.0
2009-02-25 15:50:00,39.35,39.39,39.14,39.14,144600.0,32.2276,32.2604,32.0556,32.0556,144600.0
2009-02-25 15:55:00,39.14,39.17,39.06,39.07,198300.0,32.0556,32.0802,31.9901,31.9983,198300.0
2009-02-26 09:30:00,39.56,40.0,38.63,38.74,137900.0,32.3996,32.7599,31.6379,31.728,137900.0
2009-02-26 09:35:00,38.69,38.78,38.17,38.19,141600.0,31.6871,31.7608,31.2612,31.2776,141600.0
2009-02-26 09:40:00,38.18,38.32,37.83,37.95,127800.0,31.2694,31.384,30.9827,31.081,127800.0
2009-02-26 09:45:00,37.97,38.19,37.86,37.86,46800.0,31.0974,31.2776,31.0073,31.0073,46800.0
2009-02-26 09:50:00,37.85,37.92,37.6,37.69,134900.0,30.9991,31.0564,30.7943,30.8681,134900.0
2009-02-26 09:55:00,37.69,37.69,37.42,37.56,263400.0,30.8681,30.8681,30.6469,30.7616,263400.0
2009-02-26 10:00:00,37.55,37.7,37.47,37.62,87700.0,30.7534,30.8762,30.6879,30.8107,87700.0
2009-02-26 10:05:00,37.62,37.63,37.53,37.54,52500.0,30.8107,30.8189,30.737,30.7452,52500.0
2009-02-26 10:10:00,37.55,37.58,37.46,37.49,77900.0,30.7534,30.778,30.6797,30.7043,77900.0
2009-02-26 10:15:00,37.49,37.51,37.43,37.43,42000.0,30.7043,30.7206,30.6551,30.6551,42000.0
2009-02-26 10:20:00,37.44,37.5,37.4,37.47,77700.0,30.6633,30.7124,30.6305,30.6879,77700.0
2009-02-26 10:25:00,37.47,37.49,37.24,37.37,144700.0,30.6879,30.7043,30.4995,30.606,144700.0
2009-02-26 10:30:00,37.36,37.36,37.2,37.26,251000.0,30.5978,30.5978,30.4667,30.5159,251000.0
2009-02-26 10:35:00,37.26,37.4,37.25,37.36,89000.0,30.5159,30.6305,30.5077,30.5978,89000.0
2009-02-26 10:40:00,37.35,37.38,37.1,37.13,216000.0,30.5896,30.6142,30.3848,30.4094,216000.0
2009-02-26 10:45:00,37.14,37.18,37.05,37.08,71500.0,30.4176,30.4504,30.3439,30.3685,71500.0
2009-02-26 10:50:00,37.07,37.13,37.01,37.01,44500.0,30.3603,30.4094,30.3111,30.3111,44500.0
2009-02-26 10:55:00,37.01,37.07,36.95,37.02,94500.0,30.3111,30.3603,30.262,30.3193,94500.0
2009-02-26 11:00:00,37.02,37.05,36.94,36.94,76300.0,30.3193,30.3439,30.2538,30.2538,76300.0
2009-02-26 11:05:00,36.95,36.96,36.87,36.92,79900.0,30.262,30.2702,30.1965,30.2374,79900.0
2009-02-26 11:10:00,36.91,37.02,36.88,37.01,64300.0,30.2292,30.3193,30.2047,30.3111,64300.0
2009-02-26 11:15:00,37.0,37.01,36.95,36.99,92400.0,30.3029,30.3111,30.262,30.2948,92400.0
2009-02-26 11:20:00,36.99,37.0,36.88,36.91,42600.0,30.2948,30.3029,30.2047,30.2292,42600.0
2009-02-26 11:25:00,36.91,36.91,36.78,36.78,64600.0,30.2292,30.2292,30.1228,30.1228,64600.0
2009-02-26 11:30:00,36.78,36.8,36.58,36.61,61300.0,30.1228,30.1391,29.959,29.9835,61300.0
2009-02-26 11:35:00,36.6,36.63,36.58,36.62,25400.0,29.9753,29.9999,29.959,29.9917,25400.0
2009-02-26 11:40:00,36.62,36.67,36.58,36.62,114000.0,29.9917,30.0327,29.959,29.9917,114000.0
2009-02-26 11:45:00,36.61,36.71,36.59,36.7,39800.0,29.9835,30.0654,29.9672,30.0572,39800.0
2009-02-26 11:50:00,36.7,36.73,36.67,36.71,33500.0,30.0572,30.0818,30.0327,30.0654,33500.0
2009-02-26 11:55:00,36.72,36.76,36.68,36.75,22400.0,30.0736,30.1064,30.0409,30.0982,22400.0
2009-02-26 12:00:00,36.76,36.81,36.73,36.73,35300.0,30.1064,30.1473,30.0818,30.0818,35300.0
2009-02-26 12:05:00,36.73,36.74,36.7,36.73,20900.0,30.0818,30.09,30.0572,30.0818,20900.0
2009-02-26 12:10:00,36.72,36.79,36.72,36.79,90100.0,30.0736,30.131,30.0736,30.131,90100.0
2009-02-26 12:15:00,36.78,36.79,36.63,36.69,51600.0,30.1228,30.131,29.9999,30.0491,51600.0
2009-02-26 12:20:00,36.69,36.7,36.55,36.56,57300.0,30.0491,30.0572,29.9344,29.9426,57300.0
2009-02-26 12:25:00,36.56,36.61,36.5,36.51,54800.0,29.9426,29.9835,29.8934,29.9016,54800.0
2009-02-26 12:30:00,36.52,36.54,36.48,36.53,36900.0,29.9098,29.9262,29.8771,29.918,36900.0
2009-02-26 12:35:00,36.53,36.6,36.52,36.59,45300.0,29.918,29.9753,29.9098,29.9672,45300.0
2009-02-26 12:40:00,36.6,36.66,36.57,36.62,57700.0,29.9753,30.0245,29.9508,29.9917,57700.0
2009-02-26 12:45:00,36.62,36.66,36.6,36.64,45400.0,29.9917,30.0245,29.9753,30.0081,45400.0
2009-02-26 12:50:00,36.63,36.64,36.55,36.61,37300.0,29.9999,30.0081,29.9344,29.9835,37300.0
2009-02-26 12:55:00,36.6,36.67,36.59,36.63,88900.0,29.9753,30.0327,29.9672,29.9999,88900.0
2009-02-26 13:00:00,36.64,36.67,36.6,36.66,48500.0,30.0081,30.0327,29.9753,30.0245,48500.0
2009-02-26 13:05:00,36.65,36.7,36.54,36.54,52500.0,30.0163,30.0572,29.9262,29.9262,52500.0
2009-02-26 13:10:00,36.54,36.61,36.54,36.59,74800.0,29.9262,29.9835,29.9262,29.9672,74800.0
2009-02-26 13:15:00,36.59,36.61,36.5,36.57,64700.0,29.9672,29.9835,29.8934,29.9508,64700.0
2009-02-26 13:20:00,36.57,36.6,36.54,36.56,61300.0,29.9508,29.9753,29.9262,29.9426,61300.0
2009-02-26 13:25:00,36.56,36.64,36.56,36.64,60100.0,29.9426,30.0081,29.9426,30.0081,60100.0
2009-02-26 13:30:00,36.65,36.66,36.6,36.65,35800.0,30.0163,30.0245,29.9753,30.0163,35800.0
2009-02-26 13:35:00,36.65,36.66,36.61,36.64,41100.0,30.0163,30.0245,29.9835,30.0081,41100.0
2009-02-26 13:40:00,36.64,36.73,36.63,36.72,79500.0,30.0081,30.0818,29.9999,30.0736,79500.0
2009-02-26 13:45:00,36.72,36.84,36.72,36.84,107200.0,30.0736,30.1719,30.0736,30.1719,107200.0
2009-02-26 13:50:00,36.83,36.96,36.82,36.94,115300.0,30.1637,30.2702,30.1555,30.2538,115300.0
2009-02-26 13:55:00,36.94,37.08,36.9,37.05,88700.0,30.2538,30.3685,30.221,30.3439,88700.0
2009-02-26 14:00:00,37.04,37.12,37.01,37.1,88500.0,30.3357,30.4012,30.3111,30.3848,88500.0
2009-02-26 14:05:00,37.09,37.11,37.0,37.09,99600.0,30.3767,30.393,30.3029,30.3767,99600.0
2009-02-26 14:10:00,37.09,37.2,37.05,37.19,67800.0,30.3767,30.4667,30.3439,30.4586,67800.0
2009-02-26 14:15:00,37.18,37.2,37.07,37.15,31300.0,30.4504,30.4667,30.3603,30.4258,31300.0
2009-02-26 14:20:00,37.15,37.24,37.15,37.17,46500.0,30.4258,30.4995,30.4258,30.4422,46500.0
2009-02-26 14:25:00,37.17,37.17,37.11,37.15,34500.0,30.4422,30.4422,30.393,30.4258,34500.0
2009-02-26 14:30:00,37.15,37.16,37.04,37.07,73900.0,30.4258,30.434,30.3357,30.3603,73900.0
2009-02-26 14:35:00,37.08,37.11,37.04,37.08,70600.0,30.3685,30.393,30.3357,30.3685,70600.0
2009-02-26 14:40:00,37.08,37.09,36.98,36.99,179400.0,30.3685,30.3767,30.2866,30.2948,179400.0
2009-02-26 14:45:00,36.99,37.01,36.97,36.98,69300.0,30.2948,30.3111,30.2784,30.2866,69300.0
2009-02-26 14:50:00,36.98,36.99,36.85,36.88,84300.0,30.2866,30.2948,30.1801,30.2047,84300.0
2009-02-26 14:55:00,36.88,36.89,36.69,36.69,144600.0,30.2047,30.2129,30.0491,30.0491,144600.0
2009-02-26 15:00:00,36.69,36.71,36.54,36.55,203400.0,30.0491,30.0654,29.9262,29.9344,203400.0
2009-02-26 15:05:00,36.55,36.65,36.55,36.59,114200.0,29.9344,30.0163,29.9344,29.9672,114200.0
2009-02-26 15:10:00,36.58,36.61,36.47,36.47,266300.0,29.959,29.9835,29.8689,29.8689,266300.0
2009-02-26 15:15:00,36.47,36.5,36.36,36.42,152100.0,29.8689,29.8934,29.7788,29.8279,152100.0
2009-02-26 15:20:00,36.42,36.43,36.29,36.35,119900.0,29.8279,29.8361,29.7215,29.7706,119900.0
2009-02-26 15:25:00,36.36,36.37,36.28,36.29,104500.0,29.7788,29.787,29.7133,29.7215,104500.0
2009-02-26 15:30:00,36.29,36.52,36.29,36.48,191300.0,29.7215,29.9098,29.7215,29.8771,191300.0
2009-02-26 15:35:00,36.49,36.65,36.49,36.58,154200.0,29.8853,30.0163,29.8853,29.959,154200.0
2009-02-26 15:40:00,36.59,36.65,36.57,36.59,219600.0,29.9672,30.0163,29.9508,29.9672,219600.0
2009-02-26 15:45:00,36.59,36.71,36.58,36.66,256700.0,29.9672,30.0654,29.959,30.0245,256700.0
2009-02-26 15:50:00,36.67,36.68,36.43,36.48,201800.0,30.0327,30.0409,29.8361,29.8771,201800.0
2009-02-26 15:55:00,36.49,36.5,36.27,36.29,290800.0,29.8853,29.8934,29.7051,29.7215,290800.0
2009-02-27 09:30:00,36.0,36.25,35.55,35.6,90700.0,29.484,29.6887,29.1154,29.1564,90700.0
2009-02-27 09:35:00,35.6,35.68,35.1,35.2,109300.0,29.1564,29.2219,28.7469,28.8288,109300.0
2009-02-27 09:40:00,35.2,35.2,34.92,35.12,182300.0,28.8288,28.8288,28.5994,28.7632,182300.0
2009-02-27 09:45:00,35.11,35.32,35.04,35.27,100000.0,28.755,28.927,28.6977,28.8861,100000.0
2009-02-27 09:50:00,35.26,35.29,35.16,35.17,110900.0,28.8779,28.9025,28.796,28.8042,110900.0
2009-02-27 09:55:00,35.19,35.35,35.17,35.32,61800.0,28.8206,28.9516,28.8042,28.927,61800.0
2009-02-27 10:00:00,35.34,35.45,35.29,35.44,90900.0,28.9434,29.0335,28.9025,29.0253,90900.0
2009-02-27 10:05:00,35.43,35.55,34.95,35.29,103500.0,29.0171,29.1154,28.624,28.9025,103500.0
2009-02-27 10:10:00,35.28,35.38,35.27,35.37,66900.0,28.8943,28.9762,28.8861,28.968,66900.0
2009-02-27 10:15:00,35.37,35.38,35.16,35.28,95800.0,28.968,28.9762,28.796,28.8943,95800.0
2009-02-27 10:20:00,35.29,35.38,35.24,35.29,163000.0,28.9025,28.9762,28.8615,28.9025,163000.0
2009-02-27 10:25:00,35.31,35.35,35.25,35.29,98200.0,28.9188,28.9516,28.8697,28.9025,98200.0
2009-02-27 10:30:00,35.28,35.3,34.83,35.25,91500.0,28.8943,28.9107,28.5257,28.8697,91500.0
2009-02-27 10:35:00,35.25,35.26,34.81,35.11,98600.0,28.8697,28.8779,28.5093,28.755,98600.0
2009-02-27 10:40:00,35.1,35.19,35.0,35.11,61600.0,28.7469,28.8206,28.665,28.755,61600.0
2009-02-27 10:45:00,35.1,35.2,35.0,35.0,70000.0,28.7469,28.8288,28.665,28.665,70000.0
2009-02-27 10:50:00,35.01,35.09,34.98,35.04,85700.0,28.6731,28.7387,28.6486,28.6977,85700.0
2009-02-27 10:55:00,35.06,35.06,34.93,34.99,42700.0,28.7141,28.7141,28.6076,28.6568,42700.0
2009-02-27 11:00:00,35.0,35.09,34.93,34.93,38700.0,28.665,28.7387,28.6076,28.6076,38700.0
2009-02-27 11:05:00,34.93,34.96,34.79,34.82,65300.0,28.6076,28.6322,28.493,28.5175,65300.0
2009-02-27 11:10:00,34.83,34.83,34.68,34.71,65000.0,28.5257,28.5257,28.4029,28.4274,65000.0
2009-02-27 11:15:00,34.71,34.71,34.47,34.51,110500.0,28.4274,28.4274,28.2309,28.2636,110500.0
2009-02-27 11:20:00,34.51,34.51,34.39,34.4,67500.0,28.2636,28.2636,28.1654,28.1736,67500.0
2009-02-27 11:25:00,34.39,34.49,34.33,34.34,114700.0,28.1654,28.2473,28.1162,28.1244,114700.0
2009-02-27 11:30:00,34.33,34.44,34.33,34.35,68500.0,28.1162,28.2063,28.1162,28.1326,68500.0
2009-02-27 11:35:00,34.35,34.4,34.26,34.35,76700.0,28.1326,28.1736,28.0589,28.1326,76700.0
2009-02-27 11:40:00,34.36,34.49,34.32,34.48,87100.0,28.1408,28.2473,28.108,28.2391,87100.0
2009-02-27 11:45:00,34.49,34.66,34.47,34.66,90500.0,28.2473,28.3865,28.2309,28.3865,90500.0
2009-02-27 11:50:00,34.66,34.72,34.55,34.7,100800.0,28.3865,28.4356,28.2964,28.4193,100800.0
2009-02-27 11:55:00,34.7,34.87,34.65,34.87,107500.0,28.4193,28.5585,28.3783,28.5585,107500.0
2009-02-27 12:00:00,34.87,35.01,34.85,34.96,85200.0,28.5585,28.6731,28.5421,28.6322,85200.0
2009-02-27 12:05:00,34.97,35.01,34.89,34.92,32100.0,28.6404,28.6731,28.5749,28.5994,32100.0
2009-02-27 12:10:00,34.92,34.92,34.75,34.76,21800.0,28.5994,28.5994,28.4602,28.4684,21800.0
2009-02-27 12:15:00,34.77,34.85,34.68,34.74,29200.0,28.4766,28.5421,28.4029,28.452,29200.0
2009-02-27 12:20:00,34.72,34.8,34.7,34.77,17600.0,28.4356,28.5012,28.4193,28.4766,17600.0
2009-02-27 12:25:00,34.76,34.77,34.55,34.55,32200.0,28.4684,28.4766,28.2964,28.2964,32200.0
2009-02-27 12:30:00,34.54,34.6,34.44,34.45,23700.0,28.2882,28.3374,28.2063,28.2145,23700.0
2009-02-27 12:35:00,34.45,34.45,34.34,34.34,42200.0,28.2145,28.2145,28.1244,28.1244,42200.0
2009-02-27 12:40:00,34.34,34.37,34.27,34.3,60400.0,28.1244,28.149,28.0671,28.0917,60400.0
2009-02-27 12:45:00,34.31,34.37,34.29,34.33,27400.0,28.0998,28.149,28.0835,28.1162,27400.0
2009-02-27 12:50:00,34.33,34.35,34.14,34.15,99400.0,28.1162,28.1326,27.9606,27.9688,99400.0
2009-02-27 12:55:00,34.15,34.17,33.95,34.06,128000.0,27.9688,27.9852,27.805,27.8951,128000.0
2009-02-27 13:00:00,34.06,34.31,34.06,34.28,161200.0,27.8951,28.0998,27.8951,28.0753,161200.0
2009-02-27 13:05:00,34.28,34.44,34.27,34.41,66100.0,28.0753,28.2063,28.0671,28.1817,66100.0
2009-02-27 13:10:00,34.42,34.5,34.38,34.41,46400.0,28.1899,28.2555,28.1572,28.1817,46400.0
2009-02-27 13:15:00,34.42,34.49,34.31,34.37,83200.0,28.1899,28.2473,28.0998,28.149,83200.0
2009-02-27 13:20:00,34.38,34.54,34.38,34.4,42000.0,28.1572,28.2882,28.1572,28.1736,42000.0
2009-02-27 13:25:00,34.41,34.48,34.4,34.45,19500.0,28.1817,28.2391,28.1736,28.2145,19500.0
2009-02-27 13:30:00,34.43,34.55,34.37,34.42,63000.0,28.1981,28.2964,28.149,28.1899,63000.0
2009-02-27 13:35:00,34.44,34.44,34.26,34.3,108000.0,28.2063,28.2063,28.0589,28.0917,108000.0
2009-02-27 13:40:00,34.31,34.39,34.22,34.25,68100.0,28.0998,28.1654,28.0261,28.0507,68100.0
2009-02-27 13:45:00,34.25,34.38,34.22,34.37,44100.0,28.0507,28.1572,28.0261,28.149,44100.0
2009-02-27 13:50:00,34.38,34.44,34.34,34.35,33900.0,28.1572,28.2063,28.1244,28.1326,33900.0
2009-02-27 13:55:00,34.36,34.48,34.34,34.41,43400.0,28.1408,28.2391,28.1244,28.1817,43400.0
2009-02-27 14:00:00,34.41,34.59,34.41,34.58,106300.0,28.1817,28.3292,28.1817,28.321,106300.0
2009-02-27 14:05:00,34.58,34.6,34.51,34.57,42500.0,28.321,28.3374,28.2636,28.3128,42500.0
2009-02-27 14:10:00,34.57,34.59,34.46,34.59,41700.0,28.3128,28.3292,28.2227,28.3292,41700.0
2009-02-27 14:15:00,34.6,34.6,34.48,34.49,52400.0,28.3374,28.3374,28.2391,28.2473,52400.0
2009-02-27 14:20:00,34.49,34.5,34.4,34.43,63000.0,28.2473,28.2555,28.1736,28.1981,63000.0
2009-02-27 14:25:00,34.43,34.44,34.25,34.29,61900.0,28.1981,28.2063,28.0507,28.0835,61900.0
2009-02-27 14:30:00,34.3,34.34,34.24,34.3,37800.0,28.0917,28.1244,28.0425,28.0917,37800.0
2009-02-27 14:35:00,34.32,34.35,34.17,34.23,61500.0,28.108,28.1326,27.9852,28.0343,61500.0
2009-02-27 14:40:00,34.23,34.38,34.23,34.29,49800.0,28.0343,28.1572,28.0343,28.0835,49800.0
2009-02-27 14:45:00,34.29,34.31,34.25,34.31,48000.0,28.0835,28.0998,28.0507,28.0998,48000.0
2009-02-27 14:50:00,34.31,34.4,34.26,34.27,65800.0,28.0998,28.1736,28.0589,28.0671,65800.0
2009-02-27 14:55:00,34.28,34.34,34.25,34.3,22800.0,28.0753,28.1244,28.0507,28.0917,22800.0
2009-02-27 15:00:00,34.29,34.3,34.18,34.29,75100.0,28.0835,28.0917,27.9934,28.0835,75100.0
2009-02-27 15:05:00,34.29,34.29,34.03,34.08,127900.0,28.0835,28.0835,27.8705,27.9115,127900.0
2009-02-27 15:10:00,34.09,34.09,33.93,34.03,134000.0,27.9197,27.9197,27.7886,27.8705,134000.0
2009-02-27 15:15:00,34.0,34.0,33.83,33.84,82300.0,27.846,27.846,27.7067,27.7149,82300.0
2009-02-27 15:20:00,33.85,33.97,33.84,33.97,86500.0,27.7231,27.8214,27.7149,27.8214,86500.0
2009-02-27 15:25:00,33.97,34.04,33.85,33.88,52500.0,27.8214,27.8787,27.7231,27.7477,52500.0
2009-02-27 15:30:00,33.88,34.0,33.87,33.93,94100.0,27.7477,27.846,27.7395,27.7886,94100.0
2009-02-27 15:35:00,33.93,33.94,33.76,33.81,112900.0,27.7886,27.7968,27.6494,27.6903,112900.0
2009-02-27 15:40:00,33.8,33.95,33.79,33.9,104500.0,27.6822,27.805,27.674,27.7641,104500.0
2009-02-27 15:45:00,33.9,34.09,33.85,34.03,162000.0,27.7641,27.9197,27.7231,27.8705,162000.0
2009-02-27 15:50:00,34.04,34.05,33.87,33.89,194000.0,27.8787,27.8869,27.7395,27.7559,194000.0
2009-02-27 15:55:00,33.89,33.9,33.67,33.74,323900.0,27.7559,27.7641,27.5757,27.633,323900.0
2009-03-02 09:30:00,32.97,33.25,32.33,32.34,143000.0,27.0024,27.2317,26.4782,26.4864,143000.0
2009-03-02 09:35:00,32.44,32.58,32.3,32.41,48400.0,26.5683,26.683,26.4537,26.5437,48400.0
2009-03-02 09:40:00,32.41,32.49,32.2,32.22,100200.0,26.5437,26.6093,26.3718,26.3881,100200.0
2009-03-02 09:45:00,32.21,32.72,32.21,32.67,181700.0,26.3799,26.7976,26.3799,26.7567,181700.0
2009-03-02 09:50:00,32.66,33.3,32.66,33.3,135800.0,26.7485,27.2727,26.7485,27.2727,135800.0
2009-03-02 09:55:00,33.3,33.33,33.16,33.18,77400.0,27.2727,27.2972,27.158,27.1744,77400.0
2009-03-02 10:00:00,33.19,33.33,33.15,33.24,67700.0,27.1826,27.2972,27.1498,27.2235,67700.0
2009-03-02 10:05:00,33.23,33.42,33.15,33.41,105900.0,27.2153,27.3709,27.1498,27.3627,105900.0
2009-03-02 10:10:00,33.38,33.44,33.15,33.15,48900.0,27.3382,27.3873,27.1498,27.1498,48900.0
2009-03-02 10:15:00,33.15,33.18,33.0,33.04,78700.0,27.1498,27.1744,27.027,27.0597,78700.0
2009-03-02 10:20:00,33.04,33.14,32.97,33.11,46000.0,27.0597,27.1416,27.0024,27.117,46000.0
2009-03-02 10:25:00,33.1,33.18,33.08,33.12,103600.0,27.1089,27.1744,27.0925,27.1252,103600.0
2009-03-02 10:30:00,33.12,33.14,33.08,33.1,68300.0,27.1252,27.1416,27.0925,27.1089,68300.0
2009-03-02 10:35:00,33.11,33.2,33.05,33.13,118800.0,27.117,27.1908,27.0679,27.1334,118800.0
2009-03-02 10:40:00,33.15,33.19,32.92,32.98,103700.0,27.1498,27.1826,26.9614,27.0106,103700.0
2009-03-02 10:45:00,33.0,33.01,32.9,32.95,34800.0,27.027,27.0351,26.9451,26.986,34800.0
2009-03-02 10:50:00,32.94,33.02,32.9,32.94,72900.0,26.9778,27.0433,26.9451,26.9778,72900.0
2009-03-02 10:55:00,32.94,32.94,32.75,32.78,45700.0,26.9778,26.9778,26.8222,26.8468,45700.0
2009-03-02 11:00:00,32.77,32.93,32.77,32.77,88900.0,26.8386,26.9696,26.8386,26.8386,88900.0
2009-03-02 11:05:00,32.78,32.78,32.53,32.56,108900.0,26.8468,26.8468,26.642,26.6666,108900.0
2009-03-02 11:10:00,32.54,32.71,32.51,32.7,128200.0,26.6502,26.7894,26.6256,26.7813,128200.0
2009-03-02 11:15:00,32.7,32.7,32.53,32.58,134200.0,26.7813,26.7813,26.642,26.683,134200.0
2009-03-02 11:20:00,32.6,32.75,32.56,32.59,94400.0,26.6994,26.8222,26.6666,26.6912,94400.0
2009-03-02 11:25:00,32.6,32.62,32.4,32.4,156500.0,26.6994,26.7157,26.5356,26.5356,156500.0
2009-03-02 11:30:00,32.4,32.47,32.28,32.38,105700.0,26.5356,26.5929,26.4373,26.5192,105700.0
2009-03-02 11:35:00,32.37,32.4,32.2,32.28,144000.0,26.511,26.5356,26.3718,26.4373,144000.0
2009-03-02 11:40:00,32.3,32.38,32.21,32.22,77600.0,26.4537,26.5192,26.3799,26.3881,77600.0
2009-03-02 11:45:00,32.22,32.25,32.19,32.25,39500.0,26.3881,26.4127,26.3636,26.4127,39500.0
2009-03-02 11:50:00,32.25,32.36,32.24,32.28,81500.0,26.4127,26.5028,26.4045,26.4373,81500.0
2009-03-02 11:55:00,32.28,32.41,32.25,32.41,71700.0,26.4373,26.5437,26.4127,26.5437,71700.0
2009-03-02 12:00:00,32.42,32.55,32.41,32.54,73800.0,26.5519,26.6584,26.5437,26.6502,73800.0
2009-03-02 12:05:00,32.54,32.7,32.5,32.7,79500.0,26.6502,26.7813,26.6175,26.7813,79500.0
2009-03-02 12:10:00,32.7,32.89,32.68,32.88,130400.0,26.7813,26.9369,26.7649,26.9287,130400.0
2009-03-02 12:15:00,32.88,33.0,32.82,32.98,144000.0,26.9287,27.027,26.8795,27.0106,144000.0
2009-03-02 12:20:00,32.97,33.04,32.84,32.85,94800.0,27.0024,27.0597,26.8959,26.9041,94800.0
2009-03-02 12:25:00,32.84,32.85,32.79,32.84,46400.0,26.8959,26.9041,26.855,26.8959,46400.0
2009-03-02 12:30:00,32.84,32.89,32.81,32.82,48600.0,26.8959,26.9369,26.8713,26.8795,48600.0
2009-03-02 12:35:00,32.81,32.83,32.75,32.83,31200.0,26.8713,26.8877,26.8222,26.8877,31200.0
2009-03-02 12:40:00,32.83,32.91,32.82,32.9,50600.0,26.8877,26.9532,26.8795,26.9451,50600.0
2009-03-02 12:45:00,32.91,33.21,32.88,33.16,138300.0,26.9532,27.1989,26.9287,27.158,138300.0
2009-03-02 12:50:00,33.16,33.17,33.02,33.02,79400.0,27.158,27.1662,27.0433,27.0433,79400.0
2009-03-02 12:55:00,33.01,33.04,32.85,32.87,36600.0,27.0351,27.0597,26.9041,26.9205,36600.0
2009-03-02 13:00:00,32.87,32.92,32.81,32.92,61000.0,26.9205,26.9614,26.8713,26.9614,61000.0
2009-03-02 13:05:00,32.95,32.97,32.86,32.93,25900.0,26.986,27.0024,26.9123,26.9696,25900.0
2009-03-02 13:10:00,32.92,33.03,32.9,32.94,37200.0,26.9614,27.0515,26.9451,26.9778,37200.0
2009-03-02 13:15:00,32.92,32.95,32.88,32.91,54700.0,26.9614,26.986,26.9287,26.9532,54700.0
2009-03-02 13:20:00,32.9,32.93,32.83,32.86,40800.0,26.9451,26.9696,26.8877,26.9123,40800.0
2009-03-02 13:25:00,32.86,32.97,32.85,32.93,38300.0,26.9123,27.0024,26.9041,26.9696,38300.0
2009-03-02 13:30:00,32.93,32.94,32.82,32.82,35200.0,26.9696,26.9778,26.8795,26.8795,35200.0
2009-03-02 13:35:00,32.82,32.87,32.78,32.82,39900.0,26.8795,26.9205,26.8468,26.8795,39900.0
2009-03-02 13:40:00,32.83,32.87,32.78,32.78,35200.0,26.8877,26.9205,26.8468,26.8468,35200.0
2009-03-02 13:45:00,32.78,32.84,32.71,32.83,40600.0,26.8468,26.8959,26.7894,26.8877,40600.0
2009-03-02 13:50:00,32.84,32.87,32.77,32.87,41600.0,26.8959,26.9205,26.8386,26.9205,41600.0
2009-03-02 13:55:00,32.88,32.98,32.85,32.97,26500.0,26.9287,27.0106,26.9041,27.0024,26500.0
2009-03-02 14:00:00,32.96,33.02,32.9,33.01,36100.0,26.9942,27.0433,26.9451,27.0351,36100.0
2009-03-02 14:05:00,33.01,33.05,32.97,33.0,69200.0,27.0351,27.0679,27.0024,27.027,69200.0
2009-03-02 14:10:00,33.0,33.03,32.95,33.01,61700.0,27.027,27.0515,26.986,27.0351,61700.0
2009-03-02 14:15:00,33.01,33.11,33.0,33.07,76900.0,27.0351,27.117,27.027,27.0843,76900.0
2009-03-02 14:20:00,33.06,33.09,33.03,33.03,78200.0,27.0761,27.1007,27.0515,27.0515,78200.0
2009-03-02 14:25:00,33.03,33.09,33.01,33.06,65200.0,27.0515,27.1007,27.0351,27.0761,65200.0
2009-03-02 14:30:00,33.06,33.24,33.04,33.2,77200.0,27.0761,27.2235,27.0597,27.1908,77200.0
2009-03-02 14:35:00,33.21,33.4,33.19,33.36,101800.0,27.1989,27.3546,27.1826,27.3218,101800.0
2009-03-02 14:40:00,33.36,33.46,33.28,33.35,131800.0,27.3218,27.4037,27.2563,27.3136,131800.0
2009-03-02 14:45:00,33.34,33.37,33.26,33.3,125800.0,27.3054,27.33,27.2399,27.2727,125800.0
2009-03-02 14:50:00,33.31,33.37,33.19,33.22,80400.0,27.2808,27.33,27.1826,27.2071,80400.0
2009-03-02 14:55:00,33.23,33.38,33.15,33.27,73500.0,27.2153,27.3382,27.1498,27.2481,73500.0
2009-03-02 15:00:00,33.26,33.31,33.08,33.13,93500.0,27.2399,27.2808,27.0925,27.1334,93500.0
2009-03-02 15:05:00,33.13,33.15,32.96,33.02,104100.0,27.1334,27.1498,26.9942,27.0433,104100.0
2009-03-02 15:10:00,33.01,33.1,32.94,32.97,72400.0,27.0351,27.1089,26.9778,27.0024,72400.0
2009-03-02 15:15:00,32.98,32.99,32.85,32.86,61400.0,27.0106,27.0188,26.9041,26.9123,61400.0
2009-03-02 15:20:00,32.87,32.97,32.84,32.9,58700.0,26.9205,27.0024,26.8959,26.9451,58700.0
2009-03-02 15:25:00,32.89,33.03,32.82,32.98,74900.0,26.9369,27.0515,26.8795,27.0106,74900.0
2009-03-02 15:30:00,32.98,33.13,32.97,33.08,142600.0,27.0106,27.1334,27.0024,27.0925,142600.0
2009-03-02 15:35:00,33.07,33.07,32.9,32.95,74000.0,27.0843,27.0843,26.9451,26.986,74000.0
2009-03-02 15:40:00,32.97,32.99,32.82,32.9,161300.0,27.0024,27.0188,26.8795,26.9451,161300.0
2009-03-02 15:45:00,32.9,33.01,32.76,32.78,190900.0,26.9451,27.0351,26.8304,26.8468,190900.0
2009-03-02 15:50:00,32.78,32.87,32.72,32.75,182900.0,26.8468,26.9205,26.7976,26.8222,182900.0
2009-03-02 15:55:00,32.75,32.81,32.65,32.71,284500.0,26.8222,26.8713,26.7403,26.7894,284500.0
2009-03-03 09:30:00,32.73,33.26,32.72,33.16,51400.0,26.8058,27.2399,26.7976,27.158,51400.0
2009-03-03 09:35:00,33.16,33.22,32.89,33.15,57700.0,27.158,27.2071,26.9369,27.1498,57700.0
2009-03-03 09:40:00,33.15,33.25,33.09,33.15,46900.0,27.1498,27.2317,27.1007,27.1498,46900.0
2009-03-03 09:45:00,33.12,33.13,32.93,33.0,79700.0,27.1252,27.1334,26.9696,27.027,79700.0
2009-03-03 09:50:00,32.96,33.02,32.89,32.99,41900.0,26.9942,27.0433,26.9369,27.0188,41900.0
2009-03-03 09:55:00,33.0,33.15,32.91,32.95,55500.0,27.027,27.1498,26.9532,26.986,55500.0
2009-03-03 10:00:00,32.94,33.02,32.8,32.94,67700.0,26.9778,27.0433,26.8632,26.9778,67700.0
2009-03-03 10:05:00,32.91,33.0,32.82,32.96,30600.0,26.9532,27.027,26.8795,26.9942,30600.0
2009-03-03 10:10:00,32.93,33.04,32.85,32.95,184800.0,26.9696,27.0597,26.9041,26.986,184800.0
2009-03-03 10:15:00,32.97,33.02,32.9,32.94,79000.0,27.0024,27.0433,26.9451,26.9778,79000.0
2009-03-03 10:20:00,32.93,32.97,32.76,32.8,52300.0,26.9696,27.0024,26.8304,26.8632,52300.0
2009-03-03 10:25:00,32.79,32.95,32.76,32.93,47800.0,26.855,26.986,26.8304,26.9696,47800.0
2009-03-03 10:30:00,32.92,33.02,32.88,33.02,47900.0,26.9614,27.0433,26.9287,27.0433,47900.0
2009-03-03 10:35:00,33.02,33.17,33.0,33.05,48100.0,27.0433,27.1662,27.027,27.0679,48100.0
2009-03-03 10:40:00,33.04,33.11,32.88,32.88,27200.0,27.0597,27.117,26.9287,26.9287,27200.0
2009-03-03 10:45:00,32.87,32.97,32.77,32.77,32400.0,26.9205,27.0024,26.8386,26.8386,32400.0
2009-03-03 10:50:00,32.75,32.87,32.61,32.7,35700.0,26.8222,26.9205,26.7075,26.7813,35700.0
2009-03-03 10:55:00,32.7,32.73,32.58,32.71,34800.0,26.7813,26.8058,26.683,26.7894,34800.0
2009-03-03 11:00:00,32.71,32.74,32.33,32.33,68300.0,26.7894,26.814,26.4782,26.4782,68300.0
2009-03-03 11:05:00,32.33,32.4,32.29,32.37,69600.0,26.4782,26.5356,26.4455,26.511,69600.0
2009-03-03 11:10:00,32.38,32.38,32.19,32.24,42800.0,26.5192,26.5192,26.3636,26.4045,42800.0
2009-03-03 11:15:00,32.25,32.36,32.17,32.36,116700.0,26.4127,26.5028,26.3472,26.5028,116700.0
2009-03-03 11:20:00,32.36,32.49,32.34,32.46,67900.0,26.5028,26.6093,26.4864,26.5847,67900.0
2009-03-03 11:25:00,32.47,32.61,32.42,32.6,62000.0,26.5929,26.7075,26.5519,26.6994,62000.0
2009-03-03 11:30:00,32.61,32.64,32.57,32.64,63700.0,26.7075,26.7321,26.6748,26.7321,63700.0
2009-03-03 11:35:00,32.65,32.69,32.55,32.56,71800.0,26.7403,26.7731,26.6584,26.6666,71800.0
2009-03-03 11:40:00,32.56,32.6,32.55,32.56,32900.0,26.6666,26.6994,26.6584,26.6666,32900.0
2009-03-03 11:45:00,32.56,32.72,32.55,32.7,55100.0,26.6666,26.7976,26.6584,26.7813,55100.0
2009-03-03 11:50:00,32.7,32.77,32.7,32.75,79000.0,26.7813,26.8386,26.7813,26.8222,79000.0
2009-03-03 11:55:00,32.76,32.82,32.72,32.76,56300.0,26.8304,26.8795,26.7976,26.8304,56300.0
2009-03-03 12:00:00,32.76,32.91,32.75,32.85,52100.0,26.8304,26.9532,26.8222,26.9041,52100.0
2009-03-03 12:05:00,32.86,32.91,32.81,32.88,79000.0,26.9123,26.9532,26.8713,26.9287,79000.0
2009-03-03 12:10:00,32.9,32.95,32.83,32.83,73200.0,26.9451,26.986,26.8877,26.8877,73200.0
2009-03-03 12:15:00,32.83,33.08,32.83,33.06,58100.0,26.8877,27.0925,26.8877,27.0761,58100.0
2009-03-03 12:20:00,33.05,33.1,33.0,33.02,50600.0,27.0679,27.1089,27.027,27.0433,50600.0
2009-03-03 12:25:00,33.03,33.13,32.97,33.07,53500.0,27.0515,27.1334,27.0024,27.0843,53500.0
2009-03-03 12:30:00,33.06,33.06,32.9,33.01,36500.0,27.0761,27.0761,26.9451,27.0351,36500.0
2009-03-03 12:35:00,33.01,33.08,32.99,33.02,25500.0,27.0351,27.0925,27.0188,27.0433,25500.0
2009-03-03 12:40:00,33.01,33.06,32.99,33.06,28100.0,27.0351,27.0761,27.0188,27.0761,28100.0
2009-03-03 12:45:00,33.07,33.11,33.03,33.07,23100.0,27.0843,27.117,27.0515,27.0843,23100.0
2009-03-03 12:50:00,33.08,33.12,33.0,33.02,105500.0,27.0925,27.1252,27.027,27.0433,105500.0
2009-03-03 12:55:00,33.03,33.06,32.92,32.97,70100.0,27.0515,27.0761,26.9614,27.0024,70100.0
2009-03-03 13:00:00,32.97,33.0,32.95,33.0,32100.0,27.0024,27.027,26.986,27.027,32100.0
2009-03-03 13:05:00,32.99,33.04,32.92,33.04,65700.0,27.0188,27.0597,26.9614,27.0597,65700.0
2009-03-03 13:10:00,33.04,33.12,33.0,33.05,51100.0,27.0597,27.1252,27.027,27.0679,51100.0
2009-03-03 13:15:00,33.04,33.1,33.0,33.04,50700.0,27.0597,27.1089,27.027,27.0597,50700.0
2009-03-03 13:20:00,33.04,33.12,33.02,33.07,26900.0,27.0597,27.1252,27.0433,27.0843,26900.0
2009-03-03 13:25:00,33.07,33.08,33.0,33.0,32000.0,27.0843,27.0925,27.027,27.027,32000.0
2009-03-03 13:30:00,33.01,33.08,32.99,33.07,80600.0,27.0351,27.0925,27.0188,27.0843,80600.0
2009-03-03 13:35:00,33.07,33.07,32.98,33.01,35000.0,27.0843,27.0843,27.0106,27.0351,35000.0
2009-03-03 13:40:00,33.01,33.1,33.01,33.04,56100.0,27.0351,27.1089,27.0351,27.0597,56100.0
2009-03-03 13:45:00,33.04,33.07,32.98,33.01,40800.0,27.0597,27.0843,27.0106,27.0351,40800.0
2009-03-03 13:50:00,33.03,33.15,33.01,33.1,44800.0,27.0515,27.1498,27.0351,27.1089,44800.0
2009-03-03 13:55:00,33.1,33.23,33.09,33.2,51100.0,27.1089,27.2153,27.1007,27.1908,51100.0
2009-03-03 14:00:00,33.19,33.34,33.19,33.32,83700.0,27.1826,27.3054,27.1826,27.289,83700.0
2009-03-03 14:05:00,33.33,33.48,33.32,33.45,113200.0,27.2972,27.4201,27.289,27.3955,113200.0
2009-03-03 14:10:00,33.44,33.64,33.44,33.55,117100.0,27.3873,27.5511,27.3873,27.4774,117100.0
2009-03-03 14:15:00,33.54,33.56,33.45,33.49,49900.0,27.4692,27.4856,27.3955,27.4283,49900.0
2009-03-03 14:20:00,33.47,33.59,33.46,33.59,65900.0,27.4119,27.5102,27.4037,27.5102,65900.0
2009-03-03 14:25:00,33.59,33.62,33.49,33.52,94600.0,27.5102,27.5347,27.4283,27.4528,94600.0
2009-03-03 14:30:00,33.51,33.66,33.49,33.59,203600.0,27.4446,27.5675,27.4283,27.5102,203600.0
2009-03-03 14:35:00,33.59,33.71,33.55,33.7,136300.0,27.5102,27.6084,27.4774,27.6003,136300.0
2009-03-03 14:40:00,33.7,33.77,33.61,33.62,135400.0,27.6003,27.6576,27.5265,27.5347,135400.0
2009-03-03 14:45:00,33.62,33.68,33.53,33.57,83500.0,27.5347,27.5839,27.461,27.4938,83500.0
2009-03-03 14:50:00,33.58,33.6,33.51,33.58,50300.0,27.502,27.5184,27.4446,27.502,50300.0
2009-03-03 14:55:00,33.58,33.6,33.58,33.6,124300.0,27.502,27.5184,27.502,27.5184,124300.0
2009-03-03 15:00:00,33.59,33.74,33.52,33.7,130000.0,27.5102,27.633,27.4528,27.6003,130000.0
2009-03-03 15:05:00,33.69,33.78,33.67,33.75,171600.0,27.5921,27.6658,27.5757,27.6412,171600.0
2009-03-03 15:10:00,33.75,33.8,33.69,33.7,132500.0,27.6412,27.6822,27.5921,27.6003,132500.0
2009-03-03 15:15:00,33.7,33.76,33.66,33.7,89700.0,27.6003,27.6494,27.5675,27.6003,89700.0
2009-03-03 15:20:00,33.7,33.74,33.49,33.52,108400.0,27.6003,27.633,27.4283,27.4528,108400.0
2009-03-03 15:25:00,33.52,33.56,33.48,33.51,98700.0,27.4528,27.4856,27.4201,27.4446,98700.0
2009-03-03 15:30:00,33.51,33.56,33.41,33.54,138300.0,27.4446,27.4856,27.3627,27.4692,138300.0
2009-03-03 15:35:00,33.54,33.55,33.31,33.32,141200.0,27.4692,27.4774,27.2808,27.289,141200.0
2009-03-03 15:40:00,33.3,33.33,33.27,33.33,160100.0,27.2727,27.2972,27.2481,27.2972,160100.0
2009-03-03 15:45:00,33.33,33.44,33.31,33.4,125900.0,27.2972,27.3873,27.2808,27.3546,125900.0
2009-03-03 15:50:00,33.4,33.48,33.4,33.46,120000.0,27.3546,27.4201,27.3546,27.4037,120000.0
2009-03-03 15:55:00,33.46,33.47,33.32,33.32,177100.0,27.4037,27.4119,27.289,27.289,177100.0
2009-03-04 09:30:00,33.69,33.69,33.32,33.35,124200.0,27.5921,27.5921,27.289,27.3136,124200.0
2009-03-04 09:35:00,33.35,33.4,33.23,33.37,45400.0,27.3136,27.3546,27.2153,27.33,45400.0
2009-03-04 09:40:00,33.4,33.48,33.13,33.23,65300.0,27.3546,27.4201,27.1334,27.2153,65300.0
2009-03-04 09:45:00,33.22,33.36,33.22,33.28,45300.0,27.2071,27.3218,27.2071,27.2563,45300.0
2009-03-04 09:50:00,33.26,33.3,33.1,33.16,67500.0,27.2399,27.2727,27.1089,27.158,67500.0
2009-03-04 09:55:00,33.16,33.2,33.06,33.11,27900.0,27.158,27.1908,27.0761,27.117,27900.0
2009-03-04 10:00:00,33.07,33.21,33.07,33.15,25300.0,27.0843,27.1989,27.0843,27.1498,25300.0
2009-03-04 10:05:00,33.15,33.22,33.14,33.15,38800.0,27.1498,27.2071,27.1416,27.1498,38800.0
2009-03-04 10:10:00,33.16,33.19,33.1,33.13,65500.0,27.158,27.1826,27.1089,27.1334,65500.0
2009-03-04 10:15:00,33.15,33.26,33.1,33.19,40700.0,27.1498,27.2399,27.1089,27.1826,40700.0
2009-03-04 10:20:00,33.22,33.22,33.04,33.12,53800.0,27.2071,27.2071,27.0597,27.1252,53800.0
2009-03-04 10:25:00,33.14,33.25,33.12,33.25,14900.0,27.1416,27.2317,27.1252,27.2317,14900.0
2009-03-04 10:30:00,33.24,33.25,33.15,33.19,17800.0,27.2235,27.2317,27.1498,27.1826,17800.0
2009-03-04 10:35:00,33.2,33.23,33.09,33.17,16300.0,27.1908,27.2153,27.1007,27.1662,16300.0
2009-03-04 10:40:00,33.19,33.3,33.19,33.26,33500.0,27.1826,27.2727,27.1826,27.2399,33500.0
2009-03-04 10:45:00,33.26,33.39,33.25,33.38,47700.0,27.2399,27.3464,27.2317,27.3382,47700.0
2009-03-04 10:50:00,33.38,33.43,33.32,33.35,40100.0,27.3382,27.3791,27.289,27.3136,40100.0
2009-03-04 10:55:00,33.36,33.41,33.3,33.39,64100.0,27.3218,27.3627,27.2727,27.3464,64100.0
2009-03-04 11:00:00,33.4,33.49,33.37,33.46,47100.0,27.3546,27.4283,27.33,27.4037,47100.0
2009-03-04 11:05:00,33.46,33.5,33.44,33.49,45100.0,27.4037,27.4365,27.3873,27.4283,45100.0
2009-03-04 11:10:00,33.49,33.57,33.47,33.48,33500.0,27.4283,27.4938,27.4119,27.4201,33500.0
2009-03-04 11:15:00,33.48,33.52,33.45,33.51,42200.0,27.4201,27.4528,27.3955,27.4446,42200.0
2009-03-04 11:20:00,33.51,33.55,33.45,33.53,38000.0,27.4446,27.4774,27.3955,27.461,38000.0
2009-03-04 11:25:00,33.54,33.61,33.51,33.59,31100.0,27.4692,27.5265,27.4446,27.5102,31100.0
2009-03-04 11:30:00,33.59,33.69,33.57,33.69,19400.0,27.5102,27.5921,27.4938,27.5921,19400.0
2009-03-04 11:35:00,33.68,33.7,33.6,33.6,19100.0,27.5839,27.6003,27.5184,27.5184,19100.0
2009-03-04 11:40:00,33.6,33.64,33.6,33.63,14700.0,27.5184,27.5511,27.5184,27.5429,14700.0
2009-03-04 11:45:00,33.64,33.64,33.59,33.63,23300.0,27.5511,27.5511,27.5102,27.5429,23300.0
2009-03-04 11:50:00,33.63,33.75,33.62,33.75,27500.0,27.5429,27.6412,27.5347,27.6412,27500.0
2009-03-04 11:55:00,33.73,33.85,33.71,33.83,16900.0,27.6248,27.7231,27.6084,27.7067,16900.0
2009-03-04 12:00:00,33.84,33.95,33.83,33.94,53800.0,27.7149,27.805,27.7067,27.7968,53800.0
2009-03-04 12:05:00,33.93,34.0,33.87,33.88,40800.0,27.7886,27.846,27.7395,27.7477,40800.0
2009-03-04 12:10:00,33.89,33.9,33.8,33.86,32100.0,27.7559,27.7641,27.6822,27.7313,32100.0
2009-03-04 12:15:00,33.86,33.86,33.72,33.73,62900.0,27.7313,27.7313,27.6166,27.6248,62900.0
2009-03-04 12:20:00,33.73,33.83,33.73,33.79,61500.0,27.6248,27.7067,27.6248,27.674,61500.0
2009-03-04 12:25:00,33.78,33.8,33.77,33.79,63100.0,27.6658,27.6822,27.6576,27.674,63100.0
2009-03-04 12:30:00,33.79,33.8,33.77,33.79,18600.0,27.674,27.6822,27.6576,27.674,18600.0
2009-03-04 12:35:00,33.79,33.82,33.78,33.82,33200.0,27.674,27.6985,27.6658,27.6985,33200.0
2009-03-04 12:40:00,33.81,33.82,33.78,33.79,42800.0,27.6903,27.6985,27.6658,27.674,42800.0
2009-03-04 12:45:00,33.78,33.79,33.74,33.77,30100.0,27.6658,27.674,27.633,27.6576,30100.0
2009-03-04 12:50:00,33.77,33.87,33.72,33.87,137800.0,27.6576,27.7395,27.6166,27.7395,137800.0
2009-03-04 12:55:00,33.85,33.9,33.81,33.89,17600.0,27.7231,27.7641,27.6903,27.7559,17600.0
2009-03-04 13:00:00,33.89,33.9,33.85,33.85,15800.0,27.7559,27.7641,27.7231,27.7231,15800.0
2009-03-04 13:05:00,33.85,33.87,33.75,33.83,18500.0,27.7231,27.7395,27.6412,27.7067,18500.0
2009-03-04 13:10:00,33.83,33.88,33.77,33.79,31700.0,27.7067,27.7477,27.6576,27.674,31700.0
2009-03-04 13:15:00,33.79,33.85,33.78,33.83,41700.0,27.674,27.7231,27.6658,27.7067,41700.0
2009-03-04 13:20:00,33.83,33.9,33.82,33.9,44600.0,27.7067,27.7641,27.6985,27.7641,44600.0
2009-03-04 13:25:00,33.89,33.9,33.87,33.88,19700.0,27.7559,27.7641,27.7395,27.7477,19700.0
2009-03-04 13:30:00,33.89,33.9,33.83,33.85,39500.0,27.7559,27.7641,27.7067,27.7231,39500.0
2009-03-04 13:35:00,33.86,33.91,33.83,33.88,26700.0,27.7313,27.7722,27.7067,27.7477,26700.0
2009-03-04 13:40:00,33.88,33.92,33.86,33.89,28000.0,27.7477,27.7804,27.7313,27.7559,28000.0
2009-03-04 13:45:00,33.9,33.95,33.89,33.93,51800.0,27.7641,27.805,27.7559,27.7886,51800.0
2009-03-04 13:50:00,33.93,34.03,33.91,34.02,71900.0,27.7886,27.8705,27.7722,27.8623,71900.0
2009-03-04 13:55:00,34.01,34.06,34.01,34.05,40300.0,27.8541,27.8951,27.8541,27.8869,40300.0
2009-03-04 14:00:00,34.04,34.12,34.02,34.1,68700.0,27.8787,27.9442,27.8623,27.9279,68700.0
2009-03-04 14:05:00,34.1,34.18,34.1,34.17,83600.0,27.9279,27.9934,27.9279,27.9852,83600.0
2009-03-04 14:10:00,34.17,34.24,34.15,34.22,100500.0,27.9852,28.0425,27.9688,28.0261,100500.0
2009-03-04 14:15:00,34.21,34.31,34.21,34.29,74100.0,28.0179,28.0998,28.0179,28.0835,74100.0
2009-03-04 14:20:00,34.27,34.31,34.23,34.29,46100.0,28.0671,28.0998,28.0343,28.0835,46100.0
2009-03-04 14:25:00,34.27,34.3,34.24,34.28,38300.0,28.0671,28.0917,28.0425,28.0753,38300.0
2009-03-04 14:30:00,34.29,34.31,34.24,34.25,75400.0,28.0835,28.0998,28.0425,28.0507,75400.0
2009-03-04 14:35:00,34.25,34.42,34.25,34.4,106200.0,28.0507,28.1899,28.0507,28.1736,106200.0
2009-03-04 14:40:00,34.38,34.5,34.35,34.47,115500.0,28.1572,28.2555,28.1326,28.2309,115500.0
2009-03-04 14:45:00,34.48,34.58,34.47,34.52,68700.0,28.2391,28.321,28.2309,28.2718,68700.0
2009-03-04 14:50:00,34.52,34.63,34.52,34.6,67400.0,28.2718,28.3619,28.2718,28.3374,67400.0
2009-03-04 14:55:00,34.61,34.72,34.59,34.71,117000.0,28.3455,28.4356,28.3292,28.4274,117000.0
2009-03-04 15:00:00,34.71,34.75,34.55,34.57,110300.0,28.4274,28.4602,28.2964,28.3128,110300.0
2009-03-04 15:05:00,34.56,34.6,34.52,34.56,120400.0,28.3046,28.3374,28.2718,28.3046,120400.0
2009-03-04 15:10:00,34.55,34.68,34.54,34.65,101900.0,28.2964,28.4029,28.2882,28.3783,101900.0
2009-03-04 15:15:00,34.63,34.69,34.62,34.65,82100.0,28.3619,28.4111,28.3537,28.3783,82100.0
2009-03-04 15:20:00,34.65,34.69,34.59,34.65,115400.0,28.3783,28.4111,28.3292,28.3783,115400.0
2009-03-04 15:25:00,34.66,34.79,34.63,34.79,121600.0,28.3865,28.493,28.3619,28.493,121600.0
2009-03-04 15:30:00,34.8,34.87,34.75,34.82,143200.0,28.5012,28.5585,28.4602,28.5175,143200.0
2009-03-04 15:35:00,34.81,34.84,34.72,34.77,149100.0,28.5093,28.5339,28.4356,28.4766,149100.0
2009-03-04 15:40:00,34.77,34.77,34.6,34.64,195500.0,28.4766,28.4766,28.3374,28.3701,195500.0
2009-03-04 15:45:00,34.63,34.64,34.54,34.57,238200.0,28.3619,28.3701,28.2882,28.3128,238200.0
2009-03-04 15:50:00,34.57,34.59,34.4,34.43,272700.0,28.3128,28.3292,28.1736,28.1981,272700.0
2009-03-04 15:55:00,34.44,34.46,34.33,34.37,318000.0,28.2063,28.2227,28.1162,28.149,318000.0
2009-03-05 09:30:00,34.04,34.04,33.29,33.29,81700.0,27.8787,27.8787,27.2645,27.2645,81700.0
2009-03-05 09:35:00,33.29,33.37,32.93,33.34,72700.0,27.2645,27.33,26.9696,27.3054,72700.0
2009-03-05 09:40:00,33.32,33.32,33.15,33.19,28700.0,27.289,27.289,27.1498,27.1826,28700.0
2009-03-05 09:45:00,33.18,33.27,33.12,33.26,36400.0,27.1744,27.2481,27.1252,27.2399,36400.0
2009-03-05 09:50:00,33.27,33.3,33.21,33.22,34500.0,27.2481,27.2727,27.1989,27.2071,34500.0
2009-03-05 09:55:00,33.24,33.29,33.2,33.22,52500.0,27.2235,27.2645,27.1908,27.2071,52500.0
2009-03-05 10:00:00,33.23,33.34,33.16,33.28,19300.0,27.2153,27.3054,27.158,27.2563,19300.0
2009-03-05 10:05:00,33.29,33.37,33.27,33.27,46900.0,27.2645,27.33,27.2481,27.2481,46900.0
2009-03-05 10:10:00,33.25,33.32,33.21,33.23,36300.0,27.2317,27.289,27.1989,27.2153,36300.0
2009-03-05 10:15:00,33.23,33.28,33.15,33.17,19000.0,27.2153,27.2563,27.1498,27.1662,19000.0
2009-03-05 10:20:00,33.16,33.18,33.03,33.05,40600.0,27.158,27.1744,27.0515,27.0679,40600.0
2009-03-05 10:25:00,33.03,33.19,33.01,33.11,27300.0,27.0515,27.1826,27.0351,27.117,27300.0
2009-03-05 10:30:00,33.11,33.23,33.08,33.18,33600.0,27.117,27.2153,27.0925,27.1744,33600.0
2009-03-05 10:35:00,33.2,33.24,33.13,33.17,30500.0,27.1908,27.2235,27.1334,27.1662,30500.0
2009-03-05 10:40:00,33.17,33.33,33.17,33.26,44500.0,27.1662,27.2972,27.1662,27.2399,44500.0
2009-03-05 10:45:00,33.26,33.26,33.1,33.17,40900.0,27.2399,27.2399,27.1089,27.1662,40900.0
2009-03-05 10:50:00,33.16,33.17,32.98,32.99,48900.0,27.158,27.1662,27.0106,27.0188,48900.0
2009-03-05 10:55:00,33.0,33.07,32.95,33.0,65800.0,27.027,27.0843,26.986,27.027,65800.0
2009-03-05 11:00:00,33.0,33.06,32.96,32.98,40600.0,27.027,27.0761,26.9942,27.0106,40600.0
2009-03-05 11:05:00,32.98,33.03,32.95,32.98,43600.0,27.0106,27.0515,26.986,27.0106,43600.0
2009-03-05 11:10:00,33.04,33.1,32.99,33.08,96700.0,27.0597,27.1089,27.0188,27.0925,96700.0
2009-03-05 11:15:00,33.06,33.07,32.62,32.64,87500.0,27.0761,27.0843,26.7157,26.7321,87500.0
2009-03-05 11:20:00,32.64,32.72,32.59,32.65,63100.0,26.7321,26.7976,26.6912,26.7403,63100.0
2009-03-05 11:25:00,32.64,32.65,32.5,32.5,40900.0,26.7321,26.7403,26.6175,26.6175,40900.0
2009-03-05 11:30:00,32.5,32.53,32.4,32.49,49100.0,26.6175,26.642,26.5356,26.6093,49100.0
2009-03-05 11:35:00,32.49,32.55,32.44,32.49,42100.0,26.6093,26.6584,26.5683,26.6093,42100.0
2009-03-05 11:40:00,32.5,32.51,32.34,32.43,50700.0,26.6175,26.6256,26.4864,26.5601,50700.0
2009-03-05 11:45:00,32.43,32.49,32.38,32.43,38300.0,26.5601,26.6093,26.5192,26.5601,38300.0
2009-03-05 11:50:00,32.43,32.45,32.3,32.3,19500.0,26.5601,26.5765,26.4537,26.4537,19500.0
2009-03-05 11:55:00,32.3,32.34,32.24,32.32,35900.0,26.4537,26.4864,26.4045,26.47,35900.0
2009-03-05 12:00:00,32.34,32.36,32.22,32.23,46100.0,26.4864,26.5028,26.3881,26.3963,46100.0
2009-03-05 12:05:00,32.23,32.32,32.15,32.15,72700.0,26.3963,26.47,26.3308,26.3308,72700.0
2009-03-05 12:10:00,32.16,32.19,32.1,32.15,51800.0,26.339,26.3636,26.2899,26.3308,51800.0
2009-03-05 12:15:00,32.15,32.16,32.0,32.02,142700.0,26.3308,26.339,26.208,26.2243,142700.0
2009-03-05 12:20:00,32.02,32.2,32.0,32.17,91100.0,26.2243,26.3718,26.208,26.3472,91100.0
2009-03-05 12:25:00,32.18,32.33,32.18,32.32,13500.0,26.3554,26.4782,26.3554,26.47,13500.0
2009-03-05 12:30:00,32.33,32.35,32.18,32.24,90200.0,26.4782,26.4946,26.3554,26.4045,90200.0
2009-03-05 12:35:00,32.25,32.25,32.16,32.25,29600.0,26.4127,26.4127,26.339,26.4127,29600.0
2009-03-05 12:40:00,32.25,32.33,32.2,32.31,25100.0,26.4127,26.4782,26.3718,26.4618,25100.0
2009-03-05 12:45:00,32.32,32.34,32.23,32.23,40100.0,26.47,26.4864,26.3963,26.3963,40100.0
2009-03-05 12:50:00,32.24,32.35,32.24,32.34,27600.0,26.4045,26.4946,26.4045,26.4864,27600.0
2009-03-05 12:55:00,32.34,32.35,32.29,32.33,23200.0,26.4864,26.4946,26.4455,26.4782,23200.0
2009-03-05 13:00:00,32.35,32.37,32.3,32.33,23100.0,26.4946,26.511,26.4537,26.4782,23100.0
2009-03-05 13:05:00,32.33,32.45,32.33,32.45,35500.0,26.4782,26.5765,26.4782,26.5765,35500.0
2009-03-05 13:10:00,32.46,32.61,32.45,32.56,48400.0,26.5847,26.7075,26.5765,26.6666,48400.0
2009-03-05 13:15:00,32.57,32.59,32.52,32.56,17100.0,26.6748,26.6912,26.6338,26.6666,17100.0
2009-03-05 13:20:00,32.56,32.56,32.34,32.36,22000.0,26.6666,26.6666,26.4864,26.5028,22000.0
2009-03-05 13:25:00,32.36,32.45,32.32,32.44,18900.0,26.5028,26.5765,26.47,26.5683,18900.0
2009-03-05 13:30:00,32.44,32.44,32.26,32.28,24800.0,26.5683,26.5683,26.4209,26.4373,24800.0
2009-03-05 13:35:00,32.29,32.32,32.25,32.32,25400.0,26.4455,26.47,26.4127,26.47,25400.0
2009-03-05 13:40:00,32.33,32.39,32.22,32.26,60500.0,26.4782,26.5274,26.3881,26.4209,60500.0
2009-03-05 13:45:00,32.26,32.38,32.22,32.29,26600.0,26.4209,26.5192,26.3881,26.4455,26600.0
2009-03-05 13:50:00,32.28,32.35,32.23,32.25,44000.0,26.4373,26.4946,26.3963,26.4127,44000.0
2009-03-05 13:55:00,32.27,32.37,32.27,32.28,45400.0,26.4291,26.511,26.4291,26.4373,45400.0
2009-03-05 14:00:00,32.29,32.34,32.24,32.33,31000.0,26.4455,26.4864,26.4045,26.4782,31000.0
2009-03-05 14:05:00,32.33,32.35,32.28,32.35,51900.0,26.4782,26.4946,26.4373,26.4946,51900.0
2009-03-05 14:10:00,32.35,32.35,32.23,32.27,58000.0,26.4946,26.4946,26.3963,26.4291,58000.0
2009-03-05 14:15:00,32.27,32.45,32.23,32.4,49800.0,26.4291,26.5765,26.3963,26.5356,49800.0
2009-03-05 14:20:00,32.39,32.39,32.15,32.21,59200.0,26.5274,26.5274,26.3308,26.3799,59200.0
2009-03-05 14:25:00,32.21,32.35,32.15,32.31,65800.0,26.3799,26.4946,26.3308,26.4618,65800.0
2009-03-05 14:30:00,32.31,32.34,32.21,32.33,47800.0,26.4618,26.4864,26.3799,26.4782,47800.0
2009-03-05 14:35:00,32.33,32.43,32.3,32.38,88100.0,26.4782,26.5601,26.4537,26.5192,88100.0
2009-03-05 14:40:00,32.38,32.43,32.34,32.4,98900.0,26.5192,26.5601,26.4864,26.5356,98900.0
2009-03-05 14:45:00,32.4,32.47,32.3,32.34,91200.0,26.5356,26.5929,26.4537,26.4864,91200.0
2009-03-05 14:50:00,32.33,32.34,32.25,32.31,141200.0,26.4782,26.4864,26.4127,26.4618,141200.0
2009-03-05 14:55:00,32.32,32.32,32.12,32.21,121000.0,26.47,26.47,26.3062,26.3799,121000.0
2009-03-05 15:00:00,32.22,32.31,32.2,32.28,46800.0,26.3881,26.4618,26.3718,26.4373,46800.0
2009-03-05 15:05:00,32.28,32.45,32.27,32.36,79500.0,26.4373,26.5765,26.4291,26.5028,79500.0
2009-03-05 15:10:00,32.37,32.46,32.33,32.4,151900.0,26.511,26.5847,26.4782,26.5356,151900.0
2009-03-05 15:15:00,32.4,32.47,32.3,32.3,115800.0,26.5356,26.5929,26.4537,26.4537,115800.0
2009-03-05 15:20:00,32.3,32.44,32.28,32.31,68400.0,26.4537,26.5683,26.4373,26.4618,68400.0
2009-03-05 15:25:00,32.3,32.31,32.2,32.21,102700.0,26.4537,26.4618,26.3718,26.3799,102700.0
2009-03-05 15:30:00,32.23,32.29,32.21,32.24,118800.0,26.3963,26.4455,26.3799,26.4045,118800.0
2009-03-05 15:35:00,32.21,32.25,32.06,32.18,161300.0,26.3799,26.4127,26.2571,26.3554,161300.0
2009-03-05 15:40:00,32.17,32.27,32.1,32.2,164500.0,26.3472,26.4291,26.2899,26.3718,164500.0
2009-03-05 15:45:00,32.2,32.38,32.17,32.36,114200.0,26.3718,26.5192,26.3472,26.5028,114200.0
2009-03-05 15:50:00,32.35,32.35,32.19,32.24,146100.0,26.4946,26.4946,26.3636,26.4045,146100.0
2009-03-05 15:55:00,32.24,32.33,32.19,32.27,169900.0,26.4045,26.4782,26.3636,26.4291,169900.0
2009-03-06 09:30:00,32.07,32.16,31.84,31.89,55300.0,26.2653,26.339,26.0769,26.1179,55300.0
2009-03-06 09:35:00,31.87,32.02,31.7,31.95,32600.0,26.1015,26.2243,25.9623,26.167,32600.0
2009-03-06 09:40:00,31.95,32.38,31.95,32.36,41400.0,26.167,26.5192,26.167,26.5028,41400.0
2009-03-06 09:45:00,32.39,32.43,32.21,32.21,34700.0,26.5274,26.5601,26.3799,26.3799,34700.0
2009-03-06 09:50:00,32.22,32.25,32.09,32.12,37200.0,26.3881,26.4127,26.2817,26.3062,37200.0
2009-03-06 09:55:00,32.13,32.14,31.9,31.91,31100.0,26.3144,26.3226,26.1261,26.1342,31100.0
2009-03-06 10:00:00,31.91,31.92,31.75,31.76,22600.0,26.1342,26.1424,26.0032,26.0114,22600.0
2009-03-06 10:05:00,31.79,31.94,31.73,31.86,45900.0,26.036,26.1588,25.9868,26.0933,45900.0
2009-03-06 10:10:00,31.88,31.97,31.65,31.71,65000.0,26.1097,26.1834,25.9213,25.9704,65000.0
2009-03-06 10:15:00,31.69,31.75,31.61,31.72,31100.0,25.9541,26.0032,25.8885,25.9786,31100.0
2009-03-06 10:20:00,31.72,31.83,31.63,31.76,42100.0,25.9786,26.0687,25.9049,26.0114,42100.0
2009-03-06 10:25:00,31.76,31.89,31.71,31.83,24800.0,26.0114,26.1179,25.9704,26.0687,24800.0
2009-03-06 10:30:00,31.84,31.92,31.77,31.86,78900.0,26.0769,26.1424,26.0196,26.0933,78900.0
2009-03-06 10:35:00,31.85,31.88,31.66,31.7,80800.0,26.0851,26.1097,25.9295,25.9623,80800.0
2009-03-06 10:40:00,31.72,31.83,31.67,31.82,72400.0,25.9786,26.0687,25.9377,26.0605,72400.0
2009-03-06 10:45:00,31.83,31.85,31.56,31.62,50600.0,26.0687,26.0851,25.8476,25.8967,50600.0
2009-03-06 10:50:00,31.62,31.68,31.54,31.61,41100.0,25.8967,25.9459,25.8312,25.8885,41100.0
2009-03-06 10:55:00,31.61,31.69,31.48,31.5,45000.0,25.8885,25.9541,25.7821,25.7985,45000.0
2009-03-06 11:00:00,31.49,31.52,31.39,31.44,76700.0,25.7903,25.8148,25.7084,25.7493,76700.0
2009-03-06 11:05:00,31.45,31.5,31.37,31.48,69300.0,25.7575,25.7985,25.692,25.7821,69300.0
2009-03-06 11:10:00,31.49,31.55,31.42,31.49,67000.0,25.7903,25.8394,25.7329,25.7903,67000.0
2009-03-06 11:15:00,31.47,31.52,31.43,31.46,29600.0,25.7739,25.8148,25.7411,25.7657,29600.0
2009-03-06 11:20:00,31.46,31.55,31.43,31.43,21500.0,25.7657,25.8394,25.7411,25.7411,21500.0
2009-03-06 11:25:00,31.44,31.55,31.44,31.49,25400.0,25.7493,25.8394,25.7493,25.7903,25400.0
2009-03-06 11:30:00,31.48,31.63,31.47,31.59,19300.0,25.7821,25.9049,25.7739,25.8722,19300.0
2009-03-06 11:35:00,31.6,31.7,31.5,31.51,35000.0,25.8804,25.9623,25.7985,25.8066,35000.0
2009-03-06 11:40:00,31.52,31.52,31.39,31.4,28000.0,25.8148,25.8148,25.7084,25.7166,28000.0
2009-03-06 11:45:00,31.4,31.4,31.29,31.32,31500.0,25.7166,25.7166,25.6265,25.651,31500.0
2009-03-06 11:50:00,31.33,31.38,31.3,31.38,59700.0,25.6592,25.7002,25.6347,25.7002,59700.0
2009-03-06 11:55:00,31.38,31.51,31.36,31.45,24100.0,25.7002,25.8066,25.6838,25.7575,24100.0
2009-03-06 12:00:00,31.43,31.57,31.43,31.49,50500.0,25.7411,25.8558,25.7411,25.7903,50500.0
2009-03-06 12:05:00,31.51,31.68,31.51,31.66,23000.0,25.8066,25.9459,25.8066,25.9295,23000.0
2009-03-06 12:10:00,31.66,31.74,31.64,31.71,55400.0,25.9295,25.995,25.9131,25.9704,55400.0
2009-03-06 12:15:00,31.7,31.71,31.64,31.66,47700.0,25.9623,25.9704,25.9131,25.9295,47700.0
2009-03-06 12:20:00,31.66,31.75,31.66,31.72,34300.0,25.9295,26.0032,25.9295,25.9786,34300.0
2009-03-06 12:25:00,31.71,31.76,31.7,31.75,46400.0,25.9704,26.0114,25.9623,26.0032,46400.0
2009-03-06 12:30:00,31.75,31.76,31.71,31.73,46500.0,26.0032,26.0114,25.9704,25.9868,46500.0
2009-03-06 12:35:00,31.72,31.73,31.68,31.73,30800.0,25.9786,25.9868,25.9459,25.9868,30800.0
2009-03-06 12:40:00,31.71,31.72,31.64,31.64,34400.0,25.9704,25.9786,25.9131,25.9131,34400.0
2009-03-06 12:45:00,31.64,31.65,31.56,31.58,88900.0,25.9131,25.9213,25.8476,25.864,88900.0
2009-03-06 12:50:00,31.58,31.66,31.55,31.59,35000.0,25.864,25.9295,25.8394,25.8722,35000.0
2009-03-06 12:55:00,31.58,31.64,31.51,31.62,16300.0,25.864,25.9131,25.8066,25.8967,16300.0
2009-03-06 13:00:00,31.6,31.61,31.55,31.57,15700.0,25.8804,25.8885,25.8394,25.8558,15700.0
2009-03-06 13:05:00,31.56,31.57,31.5,31.53,17300.0,25.8476,25.8558,25.7985,25.823,17300.0
2009-03-06 13:10:00,31.53,31.6,31.51,31.55,59300.0,25.823,25.8804,25.8066,25.8394,59300.0
2009-03-06 13:15:00,31.54,31.57,31.42,31.49,39100.0,25.8312,25.8558,25.7329,25.7903,39100.0
2009-03-06 13:20:00,31.48,31.49,31.41,31.43,26300.0,25.7821,25.7903,25.7247,25.7411,26300.0
2009-03-06 13:25:00,31.43,31.49,31.39,31.42,25800.0,25.7411,25.7903,25.7084,25.7329,25800.0
2009-03-06 13:30:00,31.43,31.43,31.27,31.28,36000.0,25.7411,25.7411,25.6101,25.6183,36000.0
2009-03-06 13:35:00,31.28,31.38,31.27,31.31,36500.0,25.6183,25.7002,25.6101,25.6428,36500.0
2009-03-06 13:40:00,31.31,31.32,31.22,31.26,25300.0,25.6428,25.651,25.5691,25.6019,25300.0
2009-03-06 13:45:00,31.25,31.39,31.25,31.34,21600.0,25.5937,25.7084,25.5937,25.6674,21600.0
2009-03-06 13:50:00,31.34,31.35,31.27,31.33,24700.0,25.6674,25.6756,25.6101,25.6592,24700.0
2009-03-06 13:55:00,31.31,31.38,31.3,31.35,16800.0,25.6428,25.7002,25.6347,25.6756,16800.0
2009-03-06 14:00:00,31.37,31.46,31.36,31.41,25100.0,25.692,25.7657,25.6838,25.7247,25100.0
2009-03-06 14:05:00,31.4,31.49,31.38,31.41,26900.0,25.7166,25.7903,25.7002,25.7247,26900.0
2009-03-06 14:10:00,31.4,31.42,31.37,31.37,37400.0,25.7166,25.7329,25.692,25.692,37400.0
2009-03-06 14:15:00,31.39,31.39,31.23,31.27,29700.0,25.7084,25.7084,25.5773,25.6101,29700.0
2009-03-06 14:20:00,31.29,31.32,31.24,31.26,23300.0,25.6265,25.651,25.5855,25.6019,23300.0
2009-03-06 14:25:00,31.26,31.4,31.23,31.4,23500.0,25.6019,25.7166,25.5773,25.7166,23500.0
2009-03-06 14:30:00,31.41,31.45,31.28,31.34,44000.0,25.7247,25.7575,25.6183,25.6674,44000.0
2009-03-06 14:35:00,31.33,31.4,31.24,31.34,36200.0,25.6592,25.7166,25.5855,25.6674,36200.0
2009-03-06 14:40:00,31.32,31.34,31.15,31.19,56600.0,25.651,25.6674,25.5118,25.5446,56600.0
2009-03-06 14:45:00,31.2,31.27,31.15,31.2,43600.0,25.5528,25.6101,25.5118,25.5528,43600.0
2009-03-06 14:50:00,31.22,31.27,31.16,31.26,52400.0,25.5691,25.6101,25.52,25.6019,52400.0
2009-03-06 14:55:00,31.25,31.32,31.25,31.3,58000.0,25.5937,25.651,25.5937,25.6347,58000.0
2009-03-06 15:00:00,31.3,31.41,31.29,31.4,77200.0,25.6347,25.7247,25.6265,25.7166,77200.0
2009-03-06 15:05:00,31.4,31.47,31.37,31.45,128600.0,25.7166,25.7739,25.692,25.7575,128600.0
2009-03-06 15:10:00,31.45,31.46,31.38,31.44,66000.0,25.7575,25.7657,25.7002,25.7493,66000.0
2009-03-06 15:15:00,31.43,31.58,31.42,31.55,61100.0,25.7411,25.864,25.7329,25.8394,61100.0
2009-03-06 15:20:00,31.55,31.55,31.36,31.37,69800.0,25.8394,25.8394,25.6838,25.692,69800.0
2009-03-06 15:25:00,31.35,31.36,31.27,31.34,65300.0,25.6756,25.6838,25.6101,25.6674,65300.0
2009-03-06 15:30:00,31.35,31.57,31.35,31.54,47500.0,25.6756,25.8558,25.6756,25.8312,47500.0
2009-03-06 15:35:00,31.54,31.59,31.44,31.47,74500.0,25.8312,25.8722,25.7493,25.7739,74500.0
2009-03-06 15:40:00,31.47,31.81,31.44,31.78,143100.0,25.7739,26.0523,25.7493,26.0278,143100.0
2009-03-06 15:45:00,31.77,31.98,31.73,31.84,179800.0,26.0196,26.1916,25.9868,26.0769,179800.0
2009-03-06 15:50:00,31.84,31.97,31.77,31.93,243700.0,26.0769,26.1834,26.0196,26.1506,243700.0
2009-03-06 15:55:00,31.95,32.0,31.91,31.99,128600.0,26.167,26.208,26.1342,26.1998,128600.0
2009-03-09 09:30:00,31.51,31.83,31.5,31.63,34600.0,25.8066,26.0687,25.7985,25.9049,34600.0
2009-03-09 09:35:00,31.63,31.63,31.18,31.42,48600.0,25.9049,25.9049,25.5364,25.7329,48600.0
2009-03-09 09:40:00,31.4,31.43,31.12,31.28,38800.0,25.7166,25.7411,25.4872,25.6183,38800.0
2009-03-09 09:45:00,31.26,31.45,31.15,31.45,50200.0,25.6019,25.7575,25.5118,25.7575,50200.0
2009-03-09 09:50:00,31.46,31.59,31.42,31.52,48500.0,25.7657,25.8722,25.7329,25.8148,48500.0
2009-03-09 09:55:00,31.52,31.56,31.47,31.47,27600.0,25.8148,25.8476,25.7739,25.7739,27600.0
2009-03-09 10:00:00,31.49,31.52,31.47,31.47,23700.0,25.7903,25.8148,25.7739,25.7739,23700.0
2009-03-09 10:05:00,31.48,31.79,31.47,31.71,27000.0,25.7821,26.036,25.7739,25.9704,27000.0
2009-03-09 10:10:00,31.73,31.96,31.7,31.94,19500.0,25.9868,26.1752,25.9623,26.1588,19500.0
2009-03-09 10:15:00,31.95,32.06,31.88,32.04,17600.0,26.167,26.2571,26.1097,26.2407,17600.0
2009-03-09 10:20:00,32.03,32.18,31.98,32.17,50700.0,26.2325,26.3554,26.1916,26.3472,50700.0
2009-03-09 10:25:00,32.17,32.21,32.14,32.16,14300.0,26.3472,26.3799,26.3226,26.339,14300.0
2009-03-09 10:30:00,32.17,32.33,32.13,32.14,35400.0,26.3472,26.4782,26.3144,26.3226,35400.0
2009-03-09 10:35:00,32.15,32.19,31.99,32.03,26700.0,26.3308,26.3636,26.1998,26.2325,26700.0
2009-03-09 10:40:00,32.02,32.09,32.02,32.06,68200.0,26.2243,26.2817,26.2243,26.2571,68200.0
2009-03-09 10:45:00,32.09,32.14,32.02,32.04,43300.0,26.2817,26.3226,26.2243,26.2407,43300.0
2009-03-09 10:50:00,32.03,32.15,32.0,32.14,20500.0,26.2325,26.3308,26.208,26.3226,20500.0
2009-03-09 10:55:00,32.1,32.12,31.97,31.98,43000.0,26.2899,26.3062,26.1834,26.1916,43000.0
2009-03-09 11:00:00,31.98,32.01,31.91,31.91,27500.0,26.1916,26.2161,26.1342,26.1342,27500.0
2009-03-09 11:05:00,31.9,31.9,31.77,31.77,18300.0,26.1261,26.1261,26.0196,26.0196,18300.0
2009-03-09 11:10:00,31.78,31.83,31.76,31.79,22900.0,26.0278,26.0687,26.0114,26.036,22900.0
2009-03-09 11:15:00,31.8,31.82,31.77,31.77,10600.0,26.0442,26.0605,26.0196,26.0196,10600.0
2009-03-09 11:20:00,31.76,31.78,31.66,31.76,34500.0,26.0114,26.0278,25.9295,26.0114,34500.0
2009-03-09 11:25:00,31.76,31.93,31.76,31.87,40800.0,26.0114,26.1506,26.0114,26.1015,40800.0
2009-03-09 11:30:00,31.87,31.95,31.82,31.82,19000.0,26.1015,26.167,26.0605,26.0605,19000.0
2009-03-09 11:35:00,31.83,31.9,31.78,31.87,15800.0,26.0687,26.1261,26.0278,26.1015,15800.0
2009-03-09 11:40:00,31.85,31.85,31.78,31.8,11000.0,26.0851,26.0851,26.0278,26.0442,11000.0
2009-03-09 11:45:00,31.8,31.82,31.71,31.75,15800.0,26.0442,26.0605,25.9704,26.0032,15800.0
2009-03-09 11:50:00,31.75,31.83,31.68,31.68,21800.0,26.0032,26.0687,25.9459,25.9459,21800.0
2009-03-09 11:55:00,31.68,31.72,31.61,31.72,12000.0,25.9459,25.9786,25.8885,25.9786,12000.0
2009-03-09 12:00:00,31.7,31.74,31.67,31.7,11000.0,25.9623,25.995,25.9377,25.9623,11000.0
2009-03-09 12:05:00,31.71,31.71,31.66,31.7,11100.0,25.9704,25.9704,25.9295,25.9623,11100.0
2009-03-09 12:10:00,31.7,31.76,31.66,31.71,46800.0,25.9623,26.0114,25.9295,25.9704,46800.0
2009-03-09 12:15:00,31.71,31.75,31.67,31.7,27500.0,25.9704,26.0032,25.9377,25.9623,27500.0
2009-03-09 12:20:00,31.69,31.7,31.65,31.67,22500.0,25.9541,25.9623,25.9213,25.9377,22500.0
2009-03-09 12:25:00,31.66,31.68,31.55,31.57,21300.0,25.9295,25.9459,25.8394,25.8558,21300.0
2009-03-09 12:30:00,31.56,31.6,31.54,31.54,12500.0,25.8476,25.8804,25.8312,25.8312,12500.0
2009-03-09 12:35:00,31.56,31.56,31.38,31.38,24400.0,25.8476,25.8476,25.7002,25.7002,24400.0
2009-03-09 12:40:00,31.38,31.39,31.33,31.35,20200.0,25.7002,25.7084,25.6592,25.6756,20200.0
2009-03-09 12:45:00,31.36,31.38,31.32,31.34,17100.0,25.6838,25.7002,25.651,25.6674,17100.0
2009-03-09 12:50:00,31.35,31.36,31.3,31.31,16600.0,25.6756,25.6838,25.6347,25.6428,16600.0
2009-03-09 12:55:00,31.34,31.36,31.31,31.31,14600.0,25.6674,25.6838,25.6428,25.6428,14600.0
2009-03-09 13:00:00,31.31,31.33,31.25,31.3,24800.0,25.6428,25.6592,25.5937,25.6347,24800.0
2009-03-09 13:05:00,31.3,31.3,31.2,31.2,29000.0,25.6347,25.6347,25.5528,25.5528,29000.0
2009-03-09 13:10:00,31.2,31.2,31.17,31.2,15600.0,25.5528,25.5528,25.5282,25.5528,15600.0
2009-03-09 13:15:00,31.19,31.24,31.17,31.24,25300.0,25.5446,25.5855,25.5282,25.5855,25300.0
2009-03-09 13:20:00,31.24,31.26,31.17,31.18,15000.0,25.5855,25.6019,25.5282,25.5364,15000.0
2009-03-09 13:25:00,31.17,31.27,31.16,31.27,20100.0,25.5282,25.6101,25.52,25.6101,20100.0
2009-03-09 13:30:00,31.28,31.29,31.21,31.25,34600.0,25.6183,25.6265,25.5609,25.5937,34600.0
2009-03-09 13:35:00,31.29,31.34,31.2,31.2,25700.0,25.6265,25.6674,25.5528,25.5528,25700.0
2009-03-09 13:40:00,31.2,31.31,31.19,31.26,17600.0,25.5528,25.6428,25.5446,25.6019,17600.0
2009-03-09 13:45:00,31.24,31.28,31.19,31.28,16300.0,25.5855,25.6183,25.5446,25.6183,16300.0
2009-03-09 13:50:00,31.29,31.35,31.29,31.34,15000.0,25.6265,25.6756,25.6265,25.6674,15000.0
2009-03-09 13:55:00,31.33,31.35,31.28,31.32,24100.0,25.6592,25.6756,25.6183,25.651,24100.0
2009-03-09 14:00:00,31.32,31.49,31.3,31.49,61900.0,25.651,25.7903,25.6347,25.7903,61900.0
2009-03-09 14:05:00,31.49,31.54,31.47,31.5,54500.0,25.7903,25.8312,25.7739,25.7985,54500.0
2009-03-09 14:10:00,31.49,31.51,31.39,31.4,61900.0,25.7903,25.8066,25.7084,25.7166,61900.0
2009-03-09 14:15:00,31.41,31.48,31.4,31.46,41600.0,25.7247,25.7821,25.7166,25.7657,41600.0
2009-03-09 14:20:00,31.46,31.49,31.31,31.35,55900.0,25.7657,25.7903,25.6428,25.6756,55900.0
2009-03-09 14:25:00,31.35,31.38,31.31,31.37,23500.0,25.6756,25.7002,25.6428,25.692,23500.0
2009-03-09 14:30:00,31.37,31.39,31.3,31.32,31700.0,25.692,25.7084,25.6347,25.651,31700.0
2009-03-09 14:35:00,31.32,31.35,31.23,31.31,27900.0,25.651,25.6756,25.5773,25.6428,27900.0
2009-03-09 14:40:00,31.34,31.36,31.26,31.29,21400.0,25.6674,25.6838,25.6019,25.6265,21400.0
2009-03-09 14:45:00,31.3,31.38,31.24,31.34,21500.0,25.6347,25.7002,25.5855,25.6674,21500.0
2009-03-09 14:50:00,31.35,31.39,31.32,31.35,115600.0,25.6756,25.7084,25.651,25.6756,115600.0
2009-03-09 14:55:00,31.35,31.4,31.29,31.32,90100.0,25.6756,25.7166,25.6265,25.651,90100.0
2009-03-09 15:00:00,31.34,31.4,31.31,31.34,27400.0,25.6674,25.7166,25.6428,25.6674,27400.0
2009-03-09 15:05:00,31.34,31.34,31.22,31.27,35600.0,25.6674,25.6674,25.5691,25.6101,35600.0
2009-03-09 15:10:00,31.29,31.29,31.05,31.1,75100.0,25.6265,25.6265,25.4299,25.4709,75100.0
2009-03-09 15:15:00,31.1,31.1,30.96,31.0,82800.0,25.4709,25.4709,25.3562,25.389,82800.0
2009-03-09 15:20:00,30.99,31.03,30.98,30.99,88100.0,25.3808,25.4135,25.3726,25.3808,88100.0
2009-03-09 15:25:00,31.01,31.12,30.99,31.09,54500.0,25.3971,25.4872,25.3808,25.4627,54500.0
2009-03-09 15:30:00,31.08,31.15,31.03,31.08,79100.0,25.4545,25.5118,25.4135,25.4545,79100.0
2009-03-09 15:35:00,31.08,31.16,31.01,31.02,85300.0,25.4545,25.52,25.3971,25.4053,85300.0
2009-03-09 15:40:00,31.02,31.18,31.02,31.18,67700.0,25.4053,25.5364,25.4053,25.5364,67700.0
2009-03-09 15:45:00,31.18,31.18,31.07,31.1,57400.0,25.5364,25.5364,25.4463,25.4709,57400.0
2009-03-09 15:50:00,31.1,31.19,31.07,31.15,80000.0,25.4709,25.5446,25.4463,25.5118,80000.0
2009-03-09 15:55:00,31.16,31.23,31.15,31.19,81900.0,25.52,25.5773,25.5118,25.5446,81900.0
2009-03-10 09:30:00,31.58,31.78,31.24,31.32,63400.0,25.864,26.0278,25.5855,25.651,63400.0
2009-03-10 09:35:00,31.28,31.68,31.28,31.66,76100.0,25.6183,25.9459,25.6183,25.9295,76100.0
2009-03-10 09:40:00,31.66,32.0,31.6,31.97,64500.0,25.9295,26.208,25.8804,26.1834,64500.0
2009-03-10 09:45:00,31.99,32.0,31.86,31.92,40800.0,26.1998,26.208,26.0933,26.1424,40800.0
2009-03-10 09:50:00,31.93,32.08,31.85,31.99,39900.0,26.1506,26.2735,26.0851,26.1998,39900.0
2009-03-10 09:55:00,31.98,32.0,31.91,31.94,22700.0,26.1916,26.208,26.1342,26.1588,22700.0
2009-03-10 10:00:00,31.94,31.99,31.89,31.93,27500.0,26.1588,26.1998,26.1179,26.1506,27500.0
2009-03-10 10:05:00,31.93,32.06,31.85,32.03,62600.0,26.1506,26.2571,26.0851,26.2325,62600.0
2009-03-10 10:10:00,32.02,32.22,31.96,32.22,51100.0,26.2243,26.3881,26.1752,26.3881,51100.0
2009-03-10 10:15:00,32.22,32.39,32.14,32.15,66400.0,26.3881,26.5274,26.3226,26.3308,66400.0
2009-03-10 10:20:00,32.15,32.18,32.07,32.13,29100.0,26.3308,26.3554,26.2653,26.3144,29100.0
2009-03-10 10:25:00,32.13,32.23,32.11,32.16,35300.0,26.3144,26.3963,26.298,26.339,35300.0
2009-03-10 10:30:00,32.16,32.35,32.16,32.26,98300.0,26.339,26.4946,26.339,26.4209,98300.0
2009-03-10 10:35:00,32.26,32.28,32.1,32.16,82500.0,26.4209,26.4373,26.2899,26.339,82500.0
2009-03-10 10:40:00,32.15,32.2,31.97,32.0,59700.0,26.3308,26.3718,26.1834,26.208,59700.0
2009-03-10 10:45:00,31.99,32.02,31.91,31.92,59100.0,26.1998,26.2243,26.1342,26.1424,59100.0
2009-03-10 10:50:00,31.94,32.03,31.92,31.95,22600.0,26.1588,26.2325,26.1424,26.167,22600.0
2009-03-10 10:55:00,31.95,31.99,31.78,31.8,35200.0,26.167,26.1998,26.0278,26.0442,35200.0
2009-03-10 11:00:00,31.81,31.81,31.71,31.72,26200.0,26.0523,26.0523,25.9704,25.9786,26200.0
2009-03-10 11:05:00,31.71,31.71,31.56,31.58,132600.0,25.9704,25.9704,25.8476,25.864,132600.0
2009-03-10 11:10:00,31.58,31.68,31.5,31.66,65300.0,25.864,25.9459,25.7985,25.9295,65300.0
2009-03-10 11:15:00,31.67,31.7,31.63,31.65,46300.0,25.9377,25.9623,25.9049,25.9213,46300.0
2009-03-10 11:20:00,31.65,31.67,31.58,31.65,49500.0,25.9213,25.9377,25.864,25.9213,49500.0
2009-03-10 11:25:00,31.66,31.73,31.6,31.71,99800.0,25.9295,25.9868,25.8804,25.9704,99800.0
2009-03-10 11:30:00,31.71,31.91,31.71,31.79,120200.0,25.9704,26.1342,25.9704,26.036,120200.0
2009-03-10 11:35:00,31.78,31.81,31.72,31.78,39600.0,26.0278,26.0523,25.9786,26.0278,39600.0
2009-03-10 11:40:00,31.79,31.82,31.72,31.74,33100.0,26.036,26.0605,25.9786,25.995,33100.0
2009-03-10 11:45:00,31.74,31.79,31.7,31.76,20100.0,25.995,26.036,25.9623,26.0114,20100.0
2009-03-10 11:50:00,31.77,31.88,31.77,31.81,39600.0,26.0196,26.1097,26.0196,26.0523,39600.0
2009-03-10 11:55:00,31.81,31.92,31.8,31.89,98700.0,26.0523,26.1424,26.0442,26.1179,98700.0
2009-03-10 12:00:00,31.9,31.97,31.86,31.95,32400.0,26.1261,26.1834,26.0933,26.167,32400.0
2009-03-10 12:05:00,31.95,31.96,31.83,31.84,44500.0,26.167,26.1752,26.0687,26.0769,44500.0
2009-03-10 12:10:00,31.83,31.85,31.76,31.8,50300.0,26.0687,26.0851,26.0114,26.0442,50300.0
2009-03-10 12:15:00,31.8,31.84,31.75,31.77,41000.0,26.0442,26.0769,26.0032,26.0196,41000.0
2009-03-10 12:20:00,31.76,31.82,31.76,31.81,40900.0,26.0114,26.0605,26.0114,26.0523,40900.0
2009-03-10 12:25:00,31.8,31.88,31.8,31.86,54800.0,26.0442,26.1097,26.0442,26.0933,54800.0
2009-03-10 12:30:00,31.87,31.96,31.86,31.94,46800.0,26.1015,26.1752,26.0933,26.1588,46800.0
2009-03-10 12:35:00,31.93,31.96,31.91,31.94,47800.0,26.1506,26.1752,26.1342,26.1588,47800.0
2009-03-10 12:40:00,31.94,31.96,31.87,31.9,34900.0,26.1588,26.1752,26.1015,26.1261,34900.0
2009-03-10 12:45:00,31.91,31.92,31.86,31.89,20700.0,26.1342,26.1424,26.0933,26.1179,20700.0
2009-03-10 12:50:00,31.89,31.92,31.81,31.84,31200.0,26.1179,26.1424,26.0523,26.0769,31200.0
2009-03-10 12:55:00,31.86,31.87,31.81,31.84,19900.0,26.0933,26.1015,26.0523,26.0769,19900.0
2009-03-10 13:00:00,31.84,31.86,31.8,31.81,19800.0,26.0769,26.0933,26.0442,26.0523,19800.0
2009-03-10 13:05:00,31.8,31.83,31.77,31.79,25200.0,26.0442,26.0687,26.0196,26.036,25200.0
2009-03-10 13:10:00,31.8,31.87,31.78,31.85,31800.0,26.0442,26.1015,26.0278,26.0851,31800.0
2009-03-10 13:15:00,31.85,31.9,31.84,31.89,42000.0,26.0851,26.1261,26.0769,26.1179,42000.0
2009-03-10 13:20:00,31.89,31.9,31.84,31.86,53800.0,26.1179,26.1261,26.0769,26.0933,53800.0
2009-03-10 13:25:00,31.86,31.88,31.84,31.85,44200.0,26.0933,26.1097,26.0769,26.0851,44200.0
2009-03-10 13:30:00,31.86,31.88,31.79,31.82,115600.0,26.0933,26.1097,26.036,26.0605,115600.0
2009-03-10 13:35:00,31.82,31.83,31.75,31.75,47400.0,26.0605,26.0687,26.0032,26.0032,47400.0
2009-03-10 13:40:00,31.75,31.82,31.75,31.78,84000.0,26.0032,26.0605,26.0032,26.0278,84000.0
2009-03-10 13:45:00,31.78,31.78,31.66,31.67,132500.0,26.0278,26.0278,25.9295,25.9377,132500.0
2009-03-10 13:50:00,31.67,31.72,31.64,31.65,81400.0,25.9377,25.9786,25.9131,25.9213,81400.0
2009-03-10 13:55:00,31.64,31.65,31.59,31.61,47300.0,25.9131,25.9213,25.8722,25.8885,47300.0
2009-03-10 14:00:00,31.61,31.64,31.58,31.63,57500.0,25.8885,25.9131,25.864,25.9049,57500.0
2009-03-10 14:05:00,31.63,31.65,31.53,31.58,161900.0,25.9049,25.9213,25.823,25.864,161900.0
2009-03-10 14:10:00,31.58,31.63,31.52,31.56,91800.0,25.864,25.9049,25.8148,25.8476,91800.0
2009-03-10 14:15:00,31.56,31.58,31.51,31.52,46700.0,25.8476,25.864,25.8066,25.8148,46700.0
2009-03-10 14:20:00,31.51,31.57,31.48,31.52,72500.0,25.8066,25.8558,25.7821,25.8148,72500.0
2009-03-10 14:25:00,31.52,31.57,31.5,31.53,42800.0,25.8148,25.8558,25.7985,25.823,42800.0
2009-03-10 14:30:00,31.54,31.6,31.52,31.55,54000.0,25.8312,25.8804,25.8148,25.8394,54000.0
2009-03-10 14:35:00,31.55,31.61,31.53,31.58,49700.0,25.8394,25.8885,25.823,25.864,49700.0
2009-03-10 14:40:00,31.58,31.68,31.58,31.67,55400.0,25.864,25.9459,25.864,25.9377,55400.0
2009-03-10 14:45:00,31.67,31.67,31.5,31.52,158800.0,25.9377,25.9377,25.7985,25.8148,158800.0
2009-03-10 14:50:00,31.53,31.65,31.53,31.62,52400.0,25.823,25.9213,25.823,25.8967,52400.0
2009-03-10 14:55:00,31.62,31.7,31.62,31.63,174700.0,25.8967,25.9623,25.8967,25.9049,174700.0
2009-03-10 15:00:00,31.63,31.67,31.57,31.59,165800.0,25.9049,25.9377,25.8558,25.8722,165800.0
2009-03-10 15:05:00,31.59,31.66,31.58,31.66,74600.0,25.8722,25.9295,25.864,25.9295,74600.0
2009-03-10 15:10:00,31.67,31.69,31.58,31.61,55300.0,25.9377,25.9541,25.864,25.8885,55300.0
2009-03-10 15:15:00,31.61,31.61,31.48,31.57,50800.0,25.8885,25.8885,25.7821,25.8558,50800.0
2009-03-10 15:20:00,31.57,31.68,31.55,31.66,47300.0,25.8558,25.9459,25.8394,25.9295,47300.0
2009-03-10 15:25:00,31.65,31.82,31.64,31.8,50700.0,25.9213,26.0605,25.9131,26.0442,50700.0
2009-03-10 15:30:00,31.81,31.87,31.8,31.87,69100.0,26.0523,26.1015,26.0442,26.1015,69100.0
2009-03-10 15:35:00,31.87,31.95,31.83,31.94,81100.0,26.1015,26.167,26.0687,26.1588,81100.0
2009-03-10 15:40:00,31.94,32.01,31.92,31.98,143000.0,26.1588,26.2161,26.1424,26.1916,143000.0
2009-03-10 15:45:00,31.98,32.04,31.95,32.0,131800.0,26.1916,26.2407,26.167,26.208,131800.0
2009-03-10 15:50:00,31.99,32.08,31.99,32.05,113400.0,26.1998,26.2735,26.1998,26.2489,113400.0
2009-03-10 15:55:00,32.05,32.18,32.04,32.09,149800.0,26.2489,26.3554,26.2407,26.2817,149800.0
2009-03-11 09:30:00,31.35,32.27,31.25,31.4,85200.0,25.6756,26.4291,25.5937,25.7166,85200.0
2009-03-11 09:35:00,31.4,31.53,31.35,31.5,42600.0,25.7166,25.823,25.6756,25.7985,42600.0
2009-03-11 09:40:00,31.49,31.55,31.42,31.51,76000.0,25.7903,25.8394,25.7329,25.8066,76000.0
2009-03-11 09:45:00,31.51,31.84,31.49,31.77,115500.0,25.8066,26.0769,25.7903,26.0196,115500.0
2009-03-11 09:50:00,31.78,32.25,31.77,32.25,192700.0,26.0278,26.4127,26.0196,26.4127,192700.0
2009-03-11 09:55:00,32.26,32.31,32.09,32.2,101200.0,26.4209,26.4618,26.2817,26.3718,101200.0
2009-03-11 10:00:00,32.19,32.33,32.1,32.33,58200.0,26.3636,26.4782,26.2899,26.4782,58200.0
2009-03-11 10:05:00,32.34,32.34,32.1,32.22,85600.0,26.4864,26.4864,26.2899,26.3881,85600.0
2009-03-11 10:10:00,32.22,32.28,32.2,32.26,31400.0,26.3881,26.4373,26.3718,26.4209,31400.0
2009-03-11 10:15:00,32.25,32.29,32.03,32.07,57500.0,26.4127,26.4455,26.2325,26.2653,57500.0
2009-03-11 10:20:00,32.07,32.14,32.0,32.02,35700.0,26.2653,26.3226,26.208,26.2243,35700.0
2009-03-11 10:25:00,32.02,32.21,32.02,32.18,27500.0,26.2243,26.3799,26.2243,26.3554,27500.0
2009-03-11 10:30:00,32.18,32.24,31.97,31.99,70500.0,26.3554,26.4045,26.1834,26.1998,70500.0
2009-03-11 10:35:00,32.0,32.03,31.94,31.99,59800.0,26.208,26.2325,26.1588,26.1998,59800.0
2009-03-11 10:40:00,31.99,32.01,31.94,31.97,47000.0,26.1998,26.2161,26.1588,26.1834,47000.0
2009-03-11 10:45:00,31.98,32.0,31.89,31.97,54000.0,26.1916,26.208,26.1179,26.1834,54000.0
2009-03-11 10:50:00,31.96,32.05,31.95,32.05,35600.0,26.1752,26.2489,26.167,26.2489,35600.0
2009-03-11 10:55:00,32.05,32.07,31.98,32.02,40000.0,26.2489,26.2653,26.1916,26.2243,40000.0
2009-03-11 11:00:00,32.01,32.11,32.0,32.06,38500.0,26.2161,26.298,26.208,26.2571,38500.0
2009-03-11 11:05:00,32.06,32.09,32.04,32.06,37000.0,26.2571,26.2817,26.2407,26.2571,37000.0
2009-03-11 11:10:00,32.06,32.08,31.97,32.01,46700.0,26.2571,26.2735,26.1834,26.2161,46700.0
2009-03-11 11:15:00,32.0,32.16,31.99,32.15,43700.0,26.208,26.339,26.1998,26.3308,43700.0
2009-03-11 11:20:00,32.15,32.16,32.0,32.0,53400.0,26.3308,26.339,26.208,26.208,53400.0
2009-03-11 11:25:00,32.01,32.08,32.0,32.08,19900.0,26.2161,26.2735,26.208,26.2735,19900.0
2009-03-11 11:30:00,32.08,32.11,32.0,32.05,23300.0,26.2735,26.298,26.208,26.2489,23300.0
2009-03-11 11:35:00,32.06,32.06,31.96,32.03,38000.0,26.2571,26.2571,26.1752,26.2325,38000.0
2009-03-11 11:40:00,32.04,32.08,32.02,32.05,31000.0,26.2407,26.2735,26.2243,26.2489,31000.0
2009-03-11 11:45:00,32.05,32.13,32.02,32.11,26900.0,26.2489,26.3144,26.2243,26.298,26900.0
2009-03-11 11:50:00,32.11,32.12,31.99,32.0,39100.0,26.298,26.3062,26.1998,26.208,39100.0
2009-03-11 11:55:00,31.99,32.03,31.98,32.02,21300.0,26.1998,26.2325,26.1916,26.2243,21300.0
2009-03-11 12:00:00,32.03,32.1,32.02,32.03,28200.0,26.2325,26.2899,26.2243,26.2325,28200.0
2009-03-11 12:05:00,32.03,32.08,32.03,32.05,19700.0,26.2325,26.2735,26.2325,26.2489,19700.0
2009-03-11 12:10:00,32.06,32.08,31.98,32.0,19200.0,26.2571,26.2735,26.1916,26.208,19200.0
2009-03-11 12:15:00,32.0,32.02,31.91,31.92,18100.0,26.208,26.2243,26.1342,26.1424,18100.0
2009-03-11 12:20:00,31.91,31.94,31.85,31.87,34000.0,26.1342,26.1588,26.0851,26.1015,34000.0
2009-03-11 12:25:00,31.87,31.91,31.77,31.87,33700.0,26.1015,26.1342,26.0196,26.1015,33700.0
2009-03-11 12:30:00,31.88,31.91,31.82,31.85,9300.0,26.1097,26.1342,26.0605,26.0851,9300.0
2009-03-11 12:35:00,31.86,31.87,31.68,31.69,34100.0,26.0933,26.1015,25.9459,25.9541,34100.0
2009-03-11 12:40:00,31.68,31.74,31.65,31.71,25200.0,25.9459,25.995,25.9213,25.9704,25200.0
2009-03-11 12:45:00,31.71,31.8,31.71,31.75,16200.0,25.9704,26.0442,25.9704,26.0032,16200.0
2009-03-11 12:50:00,31.74,31.77,31.7,31.72,5900.0,25.995,26.0196,25.9623,25.9786,5900.0
2009-03-11 12:55:00,31.71,31.73,31.59,31.59,18900.0,25.9704,25.9868,25.8722,25.8722,18900.0
2009-03-11 13:00:00,31.59,31.69,31.59,31.67,26700.0,25.8722,25.9541,25.8722,25.9377,26700.0
2009-03-11 13:05:00,31.67,31.7,31.58,31.65,35100.0,25.9377,25.9623,25.864,25.9213,35100.0
2009-03-11 13:10:00,31.64,31.73,31.62,31.67,21200.0,25.9131,25.9868,25.8967,25.9377,21200.0
2009-03-11 13:15:00,31.67,31.74,31.62,31.66,24500.0,25.9377,25.995,25.8967,25.9295,24500.0
2009-03-11 13:20:00,31.67,31.7,31.62,31.63,10900.0,25.9377,25.9623,25.8967,25.9049,10900.0
2009-03-11 13:25:00,31.63,31.65,31.52,31.55,19400.0,25.9049,25.9213,25.8148,25.8394,19400.0
2009-03-11 13:30:00,31.57,31.61,31.53,31.54,12600.0,25.8558,25.8885,25.823,25.8312,12600.0
2009-03-11 13:35:00,31.55,31.63,31.55,31.63,25900.0,25.8394,25.9049,25.8394,25.9049,25900.0
2009-03-11 13:40:00,31.63,31.65,31.6,31.63,13200.0,25.9049,25.9213,25.8804,25.9049,13200.0
2009-03-11 13:45:00,31.66,31.67,31.52,31.52,33900.0,25.9295,25.9377,25.8148,25.8148,33900.0
2009-03-11 13:50:00,31.52,31.55,31.46,31.46,37000.0,25.8148,25.8394,25.7657,25.7657,37000.0
2009-03-11 13:55:00,31.47,31.5,31.46,31.5,15800.0,25.7739,25.7985,25.7657,25.7985,15800.0
2009-03-11 14:00:00,31.5,31.53,31.48,31.5,69100.0,25.7985,25.823,25.7821,25.7985,69100.0
2009-03-11 14:05:00,31.49,31.51,31.42,31.42,20000.0,25.7903,25.8066,25.7329,25.7329,20000.0
2009-03-11 14:10:00,31.43,31.49,31.36,31.47,19700.0,25.7411,25.7903,25.6838,25.7739,19700.0
2009-03-11 14:15:00,31.48,31.48,31.34,31.36,28200.0,25.7821,25.7821,25.6674,25.6838,28200.0
2009-03-11 14:20:00,31.36,31.4,31.34,31.37,28500.0,25.6838,25.7166,25.6674,25.692,28500.0
2009-03-11 14:25:00,31.37,31.44,31.33,31.43,77400.0,25.692,25.7493,25.6592,25.7411,77400.0
2009-03-11 14:30:00,31.43,31.48,31.36,31.39,86400.0,25.7411,25.7821,25.6838,25.7084,86400.0
2009-03-11 14:35:00,31.4,31.44,31.36,31.38,55000.0,25.7166,25.7493,25.6838,25.7002,55000.0
2009-03-11 14:40:00,31.38,31.4,31.29,31.39,59800.0,25.7002,25.7166,25.6265,25.7084,59800.0
2009-03-11 14:45:00,31.4,31.41,31.35,31.38,49700.0,25.7166,25.7247,25.6756,25.7002,49700.0
2009-03-11 14:50:00,31.4,31.41,31.37,31.4,23000.0,25.7166,25.7247,25.692,25.7166,23000.0
2009-03-11 14:55:00,31.4,31.41,31.33,31.35,37400.0,25.7166,25.7247,25.6592,25.6756,37400.0
2009-03-11 15:00:00,31.36,31.42,31.35,31.4,45200.0,25.6838,25.7329,25.6756,25.7166,45200.0
2009-03-11 15:05:00,31.41,31.46,31.39,31.42,24900.0,25.7247,25.7657,25.7084,25.7329,24900.0
2009-03-11 15:10:00,31.43,31.46,31.4,31.45,45100.0,25.7411,25.7657,25.7166,25.7575,45100.0
2009-03-11 15:15:00,31.46,31.56,31.4,31.56,72300.0,25.7657,25.8476,25.7166,25.8476,72300.0
2009-03-11 15:20:00,31.56,31.64,31.53,31.54,60300.0,25.8476,25.9131,25.823,25.8312,60300.0
2009-03-11 15:25:00,31.54,31.61,31.5,31.51,55100.0,25.8312,25.8885,25.7985,25.8066,55100.0
2009-03-11 15:30:00,31.51,31.54,31.49,31.53,74000.0,25.8066,25.8312,25.7903,25.823,74000.0
2009-03-11 15:35:00,31.54,31.58,31.49,31.52,69400.0,25.8312,25.864,25.7903,25.8148,69400.0
2009-03-11 15:40:00,31.51,31.53,31.49,31.5,105400.0,25.8066,25.823,25.7903,25.7985,105400.0
2009-03-11 15:45:00,31.5,31.53,31.43,31.46,124700.0,25.7985,25.823,25.7411,25.7657,124700.0
2009-03-11 15:50:00,31.46,31.49,31.43,31.43,108800.0,25.7657,25.7903,25.7411,25.7411,108800.0
2009-03-11 15:55:00,31.43,31.43,31.29,31.29,217500.0,25.7411,25.7411,25.6265,25.6265,217500.0
2009-03-12 09:30:00,31.42,31.77,31.42,31.56,32600.0,25.7329,26.0196,25.7329,25.8476,32600.0
2009-03-12 09:35:00,31.56,31.58,31.5,31.55,17400.0,25.8476,25.864,25.7985,25.8394,17400.0
2009-03-12 09:40:00,31.54,31.63,31.45,31.51,59200.0,25.8312,25.9049,25.7575,25.8066,59200.0
2009-03-12 09:45:00,31.51,31.51,31.37,31.4,23000.0,25.8066,25.8066,25.692,25.7166,23000.0
2009-03-12 09:50:00,31.4,31.41,31.36,31.37,17700.0,25.7166,25.7247,25.6838,25.692,17700.0
2009-03-12 09:55:00,31.35,31.37,31.32,31.37,13600.0,25.6756,25.692,25.651,25.692,13600.0
2009-03-12 10:00:00,31.37,31.67,31.34,31.64,43700.0,25.692,25.9377,25.6674,25.9131,43700.0
2009-03-12 10:05:00,31.65,31.81,31.65,31.78,19200.0,25.9213,26.0523,25.9213,26.0278,19200.0
2009-03-12 10:10:00,31.8,31.88,31.78,31.83,18100.0,26.0442,26.1097,26.0278,26.0687,18100.0
2009-03-12 10:15:00,31.82,31.97,31.78,31.93,25200.0,26.0605,26.1834,26.0278,26.1506,25200.0
2009-03-12 10:20:00,31.91,32.19,31.91,32.17,33100.0,26.1342,26.3636,26.1342,26.3472,33100.0
2009-03-12 10:25:00,32.17,32.22,32.15,32.21,30100.0,26.3472,26.3881,26.3308,26.3799,30100.0
2009-03-12 10:30:00,32.21,32.27,32.13,32.13,45800.0,26.3799,26.4291,26.3144,26.3144,45800.0
2009-03-12 10:35:00,32.12,32.28,32.12,32.26,23300.0,26.3062,26.4373,26.3062,26.4209,23300.0
2009-03-12 10:40:00,32.24,32.36,32.17,32.34,33100.0,26.4045,26.5028,26.3472,26.4864,33100.0
2009-03-12 10:45:00,32.36,32.57,32.34,32.51,32600.0,26.5028,26.6748,26.4864,26.6256,32600.0
2009-03-12 10:50:00,32.51,32.56,32.48,32.52,50100.0,26.6256,26.6666,26.6011,26.6338,50100.0
2009-03-12 10:55:00,32.51,32.51,32.42,32.43,43300.0,26.6256,26.6256,26.5519,26.5601,43300.0
2009-03-12 11:00:00,32.4,32.52,32.39,32.48,60900.0,26.5356,26.6338,26.5274,26.6011,60900.0
2009-03-12 11:05:00,32.47,32.51,32.44,32.5,23900.0,26.5929,26.6256,26.5683,26.6175,23900.0
2009-03-12 11:10:00,32.5,32.5,32.47,32.49,18600.0,26.6175,26.6175,26.5929,26.6093,18600.0
2009-03-12 11:15:00,32.49,32.53,32.47,32.5,25800.0,26.6093,26.642,26.5929,26.6175,25800.0
2009-03-12 11:20:00,32.5,32.52,32.44,32.48,49300.0,26.6175,26.6338,26.5683,26.6011,49300.0
2009-03-12 11:25:00,32.45,32.48,32.38,32.44,39700.0,26.5765,26.6011,26.5192,26.5683,39700.0
2009-03-12 11:30:00,32.42,32.5,32.42,32.49,42100.0,26.5519,26.6175,26.5519,26.6093,42100.0
2009-03-12 11:35:00,32.5,32.5,32.45,32.48,19600.0,26.6175,26.6175,26.5765,26.6011,19600.0
2009-03-12 11:40:00,32.49,32.54,32.44,32.51,74100.0,26.6093,26.6502,26.5683,26.6256,74100.0
2009-03-12 11:45:00,32.53,32.63,32.52,32.54,36200.0,26.642,26.7239,26.6338,26.6502,36200.0
2009-03-12 11:50:00,32.55,32.57,32.47,32.48,27300.0,26.6584,26.6748,26.5929,26.6011,27300.0
2009-03-12 11:55:00,32.48,32.5,32.4,32.41,18500.0,26.6011,26.6175,26.5356,26.5437,18500.0
2009-03-12 12:00:00,32.42,32.5,32.41,32.5,29100.0,26.5519,26.6175,26.5437,26.6175,29100.0
2009-03-12 12:05:00,32.5,32.58,32.47,32.56,32100.0,26.6175,26.683,26.5929,26.6666,32100.0
2009-03-12 12:10:00,32.56,32.56,32.49,32.51,15900.0,26.6666,26.6666,26.6093,26.6256,15900.0
2009-03-12 12:15:00,32.53,32.58,32.5,32.55,30400.0,26.642,26.683,26.6175,26.6584,30400.0
2009-03-12 12:20:00,32.55,32.59,32.51,32.52,28000.0,26.6584,26.6912,26.6256,26.6338,28000.0
2009-03-12 12:25:00,32.52,32.52,32.41,32.45,22900.0,26.6338,26.6338,26.5437,26.5765,22900.0
2009-03-12 12:30:00,32.45,32.57,32.45,32.56,38300.0,26.5765,26.6748,26.5765,26.6666,38300.0
2009-03-12 12:35:00,32.56,32.6,32.54,32.57,51000.0,26.6666,26.6994,26.6502,26.6748,51000.0
2009-03-12 12:40:00,32.56,32.58,32.51,32.51,14100.0,26.6666,26.683,26.6256,26.6256,14100.0
2009-03-12 12:45:00,32.53,32.53,32.47,32.5,16600.0,26.642,26.642,26.5929,26.6175,16600.0
2009-03-12 12:50:00,32.51,32.66,32.49,32.66,38300.0,26.6256,26.7485,26.6093,26.7485,38300.0
2009-03-12 12:55:00,32.65,32.69,32.59,32.62,24300.0,26.7403,26.7731,26.6912,26.7157,24300.0
2009-03-12 13:00:00,32.64,32.68,32.55,32.57,33100.0,26.7321,26.7649,26.6584,26.6748,33100.0
2009-03-12 13:05:00,32.57,32.64,32.55,32.6,16000.0,26.6748,26.7321,26.6584,26.6994,16000.0
2009-03-12 13:10:00,32.61,32.64,32.54,32.58,38500.0,26.7075,26.7321,26.6502,26.683,38500.0
2009-03-12 13:15:00,32.58,32.59,32.5,32.51,15900.0,26.683,26.6912,26.6175,26.6256,15900.0
2009-03-12 13:20:00,32.5,32.54,32.48,32.51,24500.0,26.6175,26.6502,26.6011,26.6256,24500.0
2009-03-12 13:25:00,32.51,32.51,32.37,32.38,23400.0,26.6256,26.6256,26.511,26.5192,23400.0
2009-03-12 13:30:00,32.39,32.41,32.35,32.39,23800.0,26.5274,26.5437,26.4946,26.5274,23800.0
2009-03-12 13:35:00,32.39,32.43,32.37,32.43,26900.0,26.5274,26.5601,26.511,26.5601,26900.0
2009-03-12 13:40:00,32.43,32.44,32.38,32.38,31600.0,26.5601,26.5683,26.5192,26.5192,31600.0
2009-03-12 13:45:00,32.38,32.41,32.35,32.36,13100.0,26.5192,26.5437,26.4946,26.5028,13100.0
2009-03-12 13:50:00,32.37,32.41,32.35,32.38,24900.0,26.511,26.5437,26.4946,26.5192,24900.0
2009-03-12 13:55:00,32.38,32.38,32.3,32.36,47000.0,26.5192,26.5192,26.4537,26.5028,47000.0
2009-03-12 14:00:00,32.37,32.4,32.35,32.4,23600.0,26.511,26.5356,26.4946,26.5356,23600.0
2009-03-12 14:05:00,32.41,32.44,32.31,32.36,24600.0,26.5437,26.5683,26.4618,26.5028,24600.0
2009-03-12 14:10:00,32.37,32.53,32.36,32.48,52300.0,26.511,26.642,26.5028,26.6011,52300.0
2009-03-12 14:15:00,32.49,32.6,32.49,32.6,24100.0,26.6093,26.6994,26.6093,26.6994,24100.0
2009-03-12 14:20:00,32.59,32.63,32.57,32.58,42100.0,26.6912,26.7239,26.6748,26.683,42100.0
2009-03-12 14:25:00,32.58,32.61,32.55,32.57,33600.0,26.683,26.7075,26.6584,26.6748,33600.0
2009-03-12 14:30:00,32.57,32.59,32.54,32.56,18400.0,26.6748,26.6912,26.6502,26.6666,18400.0
2009-03-12 14:35:00,32.57,32.6,32.54,32.56,35300.0,26.6748,26.6994,26.6502,26.6666,35300.0
2009-03-12 14:40:00,32.58,32.66,32.57,32.66,27900.0,26.683,26.7485,26.6748,26.7485,27900.0
2009-03-12 14:45:00,32.66,32.74,32.65,32.73,54000.0,26.7485,26.814,26.7403,26.8058,54000.0
2009-03-12 14:50:00,32.74,32.8,32.72,32.73,46900.0,26.814,26.8632,26.7976,26.8058,46900.0
2009-03-12 14:55:00,32.75,32.77,32.72,32.73,24500.0,26.8222,26.8386,26.7976,26.8058,24500.0
2009-03-12 15:00:00,32.73,32.73,32.64,32.64,42200.0,26.8058,26.8058,26.7321,26.7321,42200.0
2009-03-12 15:05:00,32.63,32.69,32.61,32.69,36900.0,26.7239,26.7731,26.7075,26.7731,36900.0
2009-03-12 15:10:00,32.7,32.74,32.66,32.74,44600.0,26.7813,26.814,26.7485,26.814,44600.0
2009-03-12 15:15:00,32.76,32.76,32.68,32.74,63400.0,26.8304,26.8304,26.7649,26.814,63400.0
2009-03-12 15:20:00,32.74,32.74,32.66,32.66,60700.0,26.814,26.814,26.7485,26.7485,60700.0
2009-03-12 15:25:00,32.67,32.73,32.62,32.72,88400.0,26.7567,26.8058,26.7157,26.7976,88400.0
2009-03-12 15:30:00,32.74,32.78,32.71,32.76,83200.0,26.814,26.8468,26.7894,26.8304,83200.0
2009-03-12 15:35:00,32.74,32.83,32.73,32.82,123500.0,26.814,26.8877,26.8058,26.8795,123500.0
2009-03-12 15:40:00,32.83,32.9,32.81,32.89,97700.0,26.8877,26.9451,26.8713,26.9369,97700.0
2009-03-12 15:45:00,32.87,32.97,32.86,32.94,106600.0,26.9205,27.0024,26.9123,26.9778,106600.0
2009-03-12 15:50:00,32.95,32.97,32.81,32.85,101900.0,26.986,27.0024,26.8713,26.9041,101900.0
2009-03-12 15:55:00,32.86,32.86,32.76,32.81,144800.0,26.9123,26.9123,26.8304,26.8713,144800.0
2009-03-13 09:30:00,33.06,33.22,32.55,33.09,51100.0,27.0761,27.2071,26.6584,27.1007,51100.0
2009-03-13 09:35:00,33.11,33.18,33.04,33.13,33800.0,27.117,27.1744,27.0597,27.1334,33800.0
2009-03-13 09:40:00,33.15,33.33,33.15,33.33,32700.0,27.1498,27.2972,27.1498,27.2972,32700.0
2009-03-13 09:45:00,33.32,33.41,33.24,33.34,49700.0,27.289,27.3627,27.2235,27.3054,49700.0
2009-03-13 09:50:00,33.35,33.35,33.1,33.21,38000.0,27.3136,27.3136,27.1089,27.1989,38000.0
2009-03-13 09:55:00,33.21,33.29,33.1,33.1,30400.0,27.1989,27.2645,27.1089,27.1089,30400.0
2009-03-13 10:00:00,33.11,33.28,33.02,33.28,69400.0,27.117,27.2563,27.0433,27.2563,69400.0
2009-03-13 10:05:00,33.26,33.47,33.21,33.47,30600.0,27.2399,27.4119,27.1989,27.4119,30600.0
2009-03-13 10:10:00,33.47,33.5,33.35,33.43,31200.0,27.4119,27.4365,27.3136,27.3791,31200.0
2009-03-13 10:15:00,33.43,33.62,33.43,33.56,41300.0,27.3791,27.5347,27.3791,27.4856,41300.0
2009-03-13 10:20:00,33.55,33.58,33.4,33.44,29300.0,27.4774,27.502,27.3546,27.3873,29300.0
2009-03-13 10:25:00,33.44,33.49,33.41,33.45,27100.0,27.3873,27.4283,27.3627,27.3955,27100.0
2009-03-13 10:30:00,33.45,33.49,33.43,33.48,22800.0,27.3955,27.4283,27.3791,27.4201,22800.0
2009-03-13 10:35:00,33.48,33.51,33.46,33.49,25900.0,27.4201,27.4446,27.4037,27.4283,25900.0
2009-03-13 10:40:00,33.51,33.6,33.5,33.59,20400.0,27.4446,27.5184,27.4365,27.5102,20400.0
2009-03-13 10:45:00,33.59,33.69,33.57,33.63,35400.0,27.5102,27.5921,27.4938,27.5429,35400.0
2009-03-13 10:50:00,33.62,33.62,33.37,33.39,50600.0,27.5347,27.5347,27.33,27.3464,50600.0
2009-03-13 10:55:00,33.39,33.4,33.24,33.24,42100.0,27.3464,27.3546,27.2235,27.2235,42100.0
2009-03-13 11:00:00,33.22,33.24,33.18,33.19,42800.0,27.2071,27.2235,27.1744,27.1826,42800.0
2009-03-13 11:05:00,33.19,33.32,33.15,33.31,48900.0,27.1826,27.289,27.1498,27.2808,48900.0
2009-03-13 11:10:00,33.32,33.34,33.18,33.19,30400.0,27.289,27.3054,27.1744,27.1826,30400.0
2009-03-13 11:15:00,33.19,33.2,33.17,33.17,35300.0,27.1826,27.1908,27.1662,27.1662,35300.0
2009-03-13 11:20:00,33.16,33.2,33.08,33.19,48200.0,27.158,27.1908,27.0925,27.1826,48200.0
2009-03-13 11:25:00,33.2,33.2,33.13,33.13,21300.0,27.1908,27.1908,27.1334,27.1334,21300.0
2009-03-13 11:30:00,33.14,33.16,33.07,33.11,21500.0,27.1416,27.158,27.0843,27.117,21500.0
2009-03-13 11:35:00,33.12,33.12,33.05,33.06,20500.0,27.1252,27.1252,27.0679,27.0761,20500.0
2009-03-13 11:40:00,33.06,33.06,32.98,32.99,31100.0,27.0761,27.0761,27.0106,27.0188,31100.0
2009-03-13 11:45:00,32.99,33.04,32.92,33.02,20500.0,27.0188,27.0597,26.9614,27.0433,20500.0
2009-03-13 11:50:00,33.03,33.11,33.03,33.11,13000.0,27.0515,27.117,27.0515,27.117,13000.0
2009-03-13 11:55:00,33.1,33.18,33.06,33.17,16800.0,27.1089,27.1744,27.0761,27.1662,16800.0
2009-03-13 12:00:00,33.18,33.26,33.18,33.24,9800.0,27.1744,27.2399,27.1744,27.2235,9800.0
2009-03-13 12:05:00,33.25,33.26,33.2,33.26,21500.0,27.2317,27.2399,27.1908,27.2399,21500.0
2009-03-13 12:10:00,33.26,33.28,33.2,33.22,15700.0,27.2399,27.2563,27.1908,27.2071,15700.0
2009-03-13 12:15:00,33.22,33.24,33.18,33.19,12000.0,27.2071,27.2235,27.1744,27.1826,12000.0
2009-03-13 12:20:00,33.19,33.26,33.16,33.25,14200.0,27.1826,27.2399,27.158,27.2317,14200.0
2009-03-13 12:25:00,33.25,33.28,33.23,33.24,12300.0,27.2317,27.2563,27.2153,27.2235,12300.0
2009-03-13 12:30:00,33.24,33.28,33.22,33.22,9900.0,27.2235,27.2563,27.2071,27.2071,9900.0
2009-03-13 12:35:00,33.22,33.27,33.2,33.23,24200.0,27.2071,27.2481,27.1908,27.2153,24200.0
2009-03-13 12:40:00,33.24,33.32,33.23,33.3,19300.0,27.2235,27.289,27.2153,27.2727,19300.0
2009-03-13 12:45:00,33.31,33.36,33.3,33.33,20500.0,27.2808,27.3218,27.2727,27.2972,20500.0
2009-03-13 12:50:00,33.33,33.34,33.28,33.33,26900.0,27.2972,27.3054,27.2563,27.2972,26900.0
2009-03-13 12:55:00,33.34,33.36,33.31,33.35,14700.0,27.3054,27.3218,27.2808,27.3136,14700.0
2009-03-13 13:00:00,33.35,33.4,33.32,33.36,22300.0,27.3136,27.3546,27.289,27.3218,22300.0
2009-03-13 13:05:00,33.36,33.36,33.32,33.32,13900.0,27.3218,27.3218,27.289,27.289,13900.0
2009-03-13 13:10:00,33.32,33.43,33.31,33.43,15200.0,27.289,27.3791,27.2808,27.3791,15200.0
2009-03-13 13:15:00,33.44,33.51,33.42,33.47,15900.0,27.3873,27.4446,27.3709,27.4119,15900.0
2009-03-13 13:20:00,33.47,33.48,33.43,33.45,18400.0,27.4119,27.4201,27.3791,27.3955,18400.0
2009-03-13 13:25:00,33.44,33.48,33.4,33.48,13300.0,27.3873,27.4201,27.3546,27.4201,13300.0
2009-03-13 13:30:00,33.49,33.53,33.48,33.52,10100.0,27.4283,27.461,27.4201,27.4528,10100.0
2009-03-13 13:35:00,33.53,33.54,33.5,33.5,13500.0,27.461,27.4692,27.4365,27.4365,13500.0
2009-03-13 13:40:00,33.51,33.51,33.45,33.46,18700.0,27.4446,27.4446,27.3955,27.4037,18700.0
2009-03-13 13:45:00,33.45,33.57,33.45,33.57,32700.0,27.3955,27.4938,27.3955,27.4938,32700.0
2009-03-13 13:50:00,33.57,33.64,33.57,33.62,15100.0,27.4938,27.5511,27.4938,27.5347,15100.0
2009-03-13 13:55:00,33.62,33.64,33.6,33.63,17300.0,27.5347,27.5511,27.5184,27.5429,17300.0
2009-03-13 14:00:00,33.63,33.67,33.6,33.61,24200.0,27.5429,27.5757,27.5184,27.5265,24200.0
2009-03-13 14:05:00,33.6,33.74,33.6,33.7,31300.0,27.5184,27.633,27.5184,27.6003,31300.0
2009-03-13 14:10:00,33.7,33.76,33.67,33.73,26000.0,27.6003,27.6494,27.5757,27.6248,26000.0
2009-03-13 14:15:00,33.72,33.75,33.63,33.68,45100.0,27.6166,27.6412,27.5429,27.5839,45100.0
2009-03-13 14:20:00,33.67,33.67,33.59,33.65,25400.0,27.5757,27.5757,27.5102,27.5593,25400.0
2009-03-13 14:25:00,33.65,33.69,33.62,33.68,25900.0,27.5593,27.5921,27.5347,27.5839,25900.0
2009-03-13 14:30:00,33.67,33.69,33.61,33.67,21800.0,27.5757,27.5921,27.5265,27.5757,21800.0
2009-03-13 14:35:00,33.66,33.77,33.65,33.71,23400.0,27.5675,27.6576,27.5593,27.6084,23400.0
2009-03-13 14:40:00,33.7,33.72,33.67,33.71,21400.0,27.6003,27.6166,27.5757,27.6084,21400.0
2009-03-13 14:45:00,33.72,33.8,33.7,33.78,41200.0,27.6166,27.6822,27.6003,27.6658,41200.0
2009-03-13 14:50:00,33.77,33.81,33.76,33.78,15300.0,27.6576,27.6903,27.6494,27.6658,15300.0
2009-03-13 14:55:00,33.77,33.78,33.66,33.7,24800.0,27.6576,27.6658,27.5675,27.6003,24800.0
2009-03-13 15:00:00,33.71,33.77,33.69,33.72,28200.0,27.6084,27.6576,27.5921,27.6166,28200.0
2009-03-13 15:05:00,33.73,33.74,33.69,33.74,29900.0,27.6248,27.633,27.5921,27.633,29900.0
2009-03-13 15:10:00,33.73,33.77,33.72,33.72,18300.0,27.6248,27.6576,27.6166,27.6166,18300.0
2009-03-13 15:15:00,33.72,33.88,33.72,33.86,33800.0,27.6166,27.7477,27.6166,27.7313,33800.0
2009-03-13 15:20:00,33.86,33.9,33.83,33.88,26600.0,27.7313,27.7641,27.7067,27.7477,26600.0
2009-03-13 15:25:00,33.88,33.93,33.88,33.88,30700.0,27.7477,27.7886,27.7477,27.7477,30700.0
2009-03-13 15:30:00,33.88,33.88,33.69,33.73,65700.0,27.7477,27.7477,27.5921,27.6248,65700.0
2009-03-13 15:35:00,33.73,33.78,33.69,33.77,63600.0,27.6248,27.6658,27.5921,27.6576,63600.0
2009-03-13 15:40:00,33.78,33.86,33.78,33.84,42400.0,27.6658,27.7313,27.6658,27.7149,42400.0
2009-03-13 15:45:00,33.83,33.85,33.75,33.75,56700.0,27.7067,27.7231,27.6412,27.6412,56700.0
2009-03-13 15:50:00,33.75,33.82,33.74,33.82,71800.0,27.6412,27.6985,27.633,27.6985,71800.0
2009-03-13 15:55:00,33.82,33.82,33.74,33.76,85600.0,27.6985,27.6985,27.633,27.6494,85600.0
2009-03-16 09:30:00,33.99,34.34,33.76,34.27,36000.0,27.8378,28.1244,27.6494,28.0671,36000.0
2009-03-16 09:35:00,34.32,34.34,34.05,34.25,27700.0,28.108,28.1244,27.8869,28.0507,27700.0
2009-03-16 09:40:00,34.25,34.25,33.97,34.07,19300.0,28.0507,28.0507,27.8214,27.9033,19300.0
2009-03-16 09:45:00,34.03,34.26,34.03,34.21,18800.0,27.8705,28.0589,27.8705,28.0179,18800.0
2009-03-16 09:50:00,34.21,34.26,34.11,34.21,32600.0,28.0179,28.0589,27.936,28.0179,32600.0
2009-03-16 09:55:00,34.22,34.37,34.2,34.35,20800.0,28.0261,28.149,28.0098,28.1326,20800.0
2009-03-16 10:00:00,34.38,34.44,34.29,34.31,17800.0,28.1572,28.2063,28.0835,28.0998,17800.0
2009-03-16 10:05:00,34.28,34.31,34.2,34.29,15200.0,28.0753,28.0998,28.0098,28.0835,15200.0
2009-03-16 10:10:00,34.26,34.27,34.11,34.16,10700.0,28.0589,28.0671,27.936,27.977,10700.0
2009-03-16 10:15:00,34.16,34.25,34.09,34.09,22900.0,27.977,28.0507,27.9197,27.9197,22900.0
2009-03-16 10:20:00,34.1,34.13,34.01,34.12,20000.0,27.9279,27.9524,27.8541,27.9442,20000.0
2009-03-16 10:25:00,34.13,34.15,34.05,34.07,19400.0,27.9524,27.9688,27.8869,27.9033,19400.0
2009-03-16 10:30:00,34.09,34.44,34.09,34.35,33900.0,27.9197,28.2063,27.9197,28.1326,33900.0
2009-03-16 10:35:00,34.36,34.36,34.3,34.33,14000.0,28.1408,28.1408,28.0917,28.1162,14000.0
2009-03-16 10:40:00,34.34,34.38,34.25,34.28,22000.0,28.1244,28.1572,28.0507,28.0753,22000.0
2009-03-16 10:45:00,34.29,34.36,34.29,34.32,12800.0,28.0835,28.1408,28.0835,28.108,12800.0
2009-03-16 10:50:00,34.33,34.33,34.22,34.23,9900.0,28.1162,28.1162,28.0261,28.0343,9900.0
2009-03-16 10:55:00,34.25,34.32,34.24,34.3,42200.0,28.0507,28.108,28.0425,28.0917,42200.0
2009-03-16 11:00:00,34.3,34.36,34.29,34.32,19500.0,28.0917,28.1408,28.0835,28.108,19500.0
2009-03-16 11:05:00,34.33,34.43,34.32,34.38,30500.0,28.1162,28.1981,28.108,28.1572,30500.0
2009-03-16 11:10:00,34.38,34.4,34.31,34.32,14500.0,28.1572,28.1736,28.0998,28.108,14500.0
2009-03-16 11:15:00,34.32,34.35,34.25,34.34,17200.0,28.108,28.1326,28.0507,28.1244,17200.0
2009-03-16 11:20:00,34.35,34.37,34.27,34.37,22900.0,28.1326,28.149,28.0671,28.149,22900.0
2009-03-16 11:25:00,34.38,34.48,34.34,34.35,33600.0,28.1572,28.2391,28.1244,28.1326,33600.0
2009-03-16 11:30:00,34.35,34.38,34.33,34.37,10600.0,28.1326,28.1572,28.1162,28.149,10600.0
2009-03-16 11:35:00,34.38,34.41,34.33,34.34,12900.0,28.1572,28.1817,28.1162,28.1244,12900.0
2009-03-16 11:40:00,34.34,34.37,34.32,34.35,13400.0,28.1244,28.149,28.108,28.1326,13400.0
2009-03-16 11:45:00,34.34,34.38,34.34,34.38,14600.0,28.1244,28.1572,28.1244,28.1572,14600.0
2009-03-16 11:50:00,34.37,34.4,34.24,34.24,14000.0,28.149,28.1736,28.0425,28.0425,14000.0
2009-03-16 11:55:00,34.26,34.3,34.25,34.28,10000.0,28.0589,28.0917,28.0507,28.0753,10000.0
2009-03-16 12:00:00,34.26,34.27,34.2,34.25,14700.0,28.0589,28.0671,28.0098,28.0507,14700.0
2009-03-16 12:05:00,34.25,34.31,34.25,34.31,10900.0,28.0507,28.0998,28.0507,28.0998,10900.0
2009-03-16 12:10:00,34.3,34.4,34.3,34.38,9500.0,28.0917,28.1736,28.0917,28.1572,9500.0
2009-03-16 12:15:00,34.39,34.42,34.39,34.41,19300.0,28.1654,28.1899,28.1654,28.1817,19300.0
2009-03-16 12:20:00,34.4,34.41,34.35,34.35,15900.0,28.1736,28.1817,28.1326,28.1326,15900.0
2009-03-16 12:25:00,34.36,34.39,34.33,34.38,13200.0,28.1408,28.1654,28.1162,28.1572,13200.0
2009-03-16 12:30:00,34.39,34.5,34.39,34.48,28500.0,28.1654,28.2555,28.1654,28.2391,28500.0
2009-03-16 12:35:00,34.48,34.56,34.46,34.5,19100.0,28.2391,28.3046,28.2227,28.2555,19100.0
2009-03-16 12:40:00,34.5,34.51,34.48,34.5,12300.0,28.2555,28.2636,28.2391,28.2555,12300.0
2009-03-16 12:45:00,34.51,34.55,34.49,34.53,13200.0,28.2636,28.2964,28.2473,28.28,13200.0
2009-03-16 12:50:00,34.54,34.56,34.49,34.51,20900.0,28.2882,28.3046,28.2473,28.2636,20900.0
2009-03-16 12:55:00,34.51,34.59,34.48,34.55,23500.0,28.2636,28.3292,28.2391,28.2964,23500.0
2009-03-16 13:00:00,34.56,34.57,34.48,34.49,17400.0,28.3046,28.3128,28.2391,28.2473,17400.0
2009-03-16 13:05:00,34.51,34.51,34.43,34.43,12500.0,28.2636,28.2636,28.1981,28.1981,12500.0
2009-03-16 13:10:00,34.43,34.44,34.35,34.36,10200.0,28.1981,28.2063,28.1326,28.1408,10200.0
2009-03-16 13:15:00,34.36,34.39,34.35,34.38,13200.0,28.1408,28.1654,28.1326,28.1572,13200.0
2009-03-16 13:20:00,34.38,34.45,34.38,34.43,17500.0,28.1572,28.2145,28.1572,28.1981,17500.0
2009-03-16 13:25:00,34.43,34.43,34.33,34.41,20600.0,28.1981,28.1981,28.1162,28.1817,20600.0
2009-03-16 13:30:00,34.41,34.49,34.37,34.4,25200.0,28.1817,28.2473,28.149,28.1736,25200.0
2009-03-16 13:35:00,34.39,34.44,34.39,34.43,9600.0,28.1654,28.2063,28.1654,28.1981,9600.0
2009-03-16 13:40:00,34.44,34.54,34.41,34.51,24100.0,28.2063,28.2882,28.1817,28.2636,24100.0
2009-03-16 13:45:00,34.51,34.52,34.48,34.5,8200.0,28.2636,28.2718,28.2391,28.2555,8200.0
2009-03-16 13:50:00,34.49,34.49,34.4,34.4,6200.0,28.2473,28.2473,28.1736,28.1736,6200.0
2009-03-16 13:55:00,34.39,34.39,34.3,34.32,8900.0,28.1654,28.1654,28.0917,28.108,8900.0
2009-03-16 14:00:00,34.32,34.32,34.18,34.2,35700.0,28.108,28.108,27.9934,28.0098,35700.0
2009-03-16 14:05:00,34.19,34.23,34.18,34.2,27100.0,28.0016,28.0343,27.9934,28.0098,27100.0
2009-03-16 14:10:00,34.21,34.22,34.16,34.16,19000.0,28.0179,28.0261,27.977,27.977,19000.0
2009-03-16 14:15:00,34.16,34.23,34.15,34.22,19000.0,27.977,28.0343,27.9688,28.0261,19000.0
2009-03-16 14:20:00,34.21,34.21,34.04,34.05,51700.0,28.0179,28.0179,27.8787,27.8869,51700.0
2009-03-16 14:25:00,34.04,34.07,34.01,34.05,45600.0,27.8787,27.9033,27.8541,27.8869,45600.0
2009-03-16 14:30:00,34.05,34.06,33.99,34.0,49100.0,27.8869,27.8951,27.8378,27.846,49100.0
2009-03-16 14:35:00,33.99,34.01,33.96,34.0,50300.0,27.8378,27.8541,27.8132,27.846,50300.0
2009-03-16 14:40:00,33.99,34.06,33.98,34.04,70500.0,27.8378,27.8951,27.8296,27.8787,70500.0
2009-03-16 14:45:00,34.05,34.14,34.05,34.06,47900.0,27.8869,27.9606,27.8869,27.8951,47900.0
2009-03-16 14:50:00,34.05,34.1,34.02,34.05,22100.0,27.8869,27.9279,27.8623,27.8869,22100.0
2009-03-16 14:55:00,34.04,34.08,33.92,34.0,71200.0,27.8787,27.9115,27.7804,27.846,71200.0
2009-03-16 15:00:00,33.96,34.04,33.94,33.97,47700.0,27.8132,27.8787,27.7968,27.8214,47700.0
2009-03-16 15:05:00,33.96,33.99,33.89,33.89,31600.0,27.8132,27.8378,27.7559,27.7559,31600.0
2009-03-16 15:10:00,33.89,33.96,33.87,33.94,28500.0,27.7559,27.8132,27.7395,27.7968,28500.0
2009-03-16 15:15:00,33.94,33.94,33.73,33.74,74500.0,27.7968,27.7968,27.6248,27.633,74500.0
2009-03-16 15:20:00,33.73,33.73,33.55,33.55,48100.0,27.6248,27.6248,27.4774,27.4774,48100.0
2009-03-16 15:25:00,33.55,33.59,33.49,33.58,72600.0,27.4774,27.5102,27.4283,27.502,72600.0
2009-03-16 15:30:00,33.59,33.65,33.57,33.64,45100.0,27.5102,27.5593,27.4938,27.5511,45100.0
2009-03-16 15:35:00,33.65,33.66,33.48,33.49,41900.0,27.5593,27.5675,27.4201,27.4283,41900.0
2009-03-16 15:40:00,33.49,33.51,33.4,33.41,60200.0,27.4283,27.4446,27.3546,27.3627,60200.0
2009-03-16 15:45:00,33.4,33.47,33.4,33.46,66500.0,27.3546,27.4119,27.3546,27.4037,66500.0
2009-03-16 15:50:00,33.47,33.55,33.47,33.53,81500.0,27.4119,27.4774,27.4119,27.461,81500.0
2009-03-16 15:55:00,33.54,33.56,33.44,33.5,102700.0,27.4692,27.4856,27.3873,27.4365,102700.0
2009-03-17 09:30:00,33.47,33.59,33.28,33.46,15000.0,27.4119,27.5102,27.2563,27.4037,15000.0
2009-03-17 09:35:00,33.44,33.52,33.32,33.37,14900.0,27.3873,27.4528,27.289,27.33,14900.0
2009-03-17 09:40:00,33.32,33.32,33.2,33.24,8700.0,27.289,27.289,27.1908,27.2235,8700.0
2009-03-17 09:45:00,33.26,33.29,33.13,33.19,21600.0,27.2399,27.2645,27.1334,27.1826,21600.0
2009-03-17 09:50:00,33.2,33.27,33.2,33.23,14500.0,27.1908,27.2481,27.1908,27.2153,14500.0
2009-03-17 09:55:00,33.25,33.33,33.22,33.23,9200.0,27.2317,27.2972,27.2071,27.2153,9200.0
2009-03-17 10:00:00,33.22,33.3,33.2,33.24,20400.0,27.2071,27.2727,27.1908,27.2235,20400.0
2009-03-17 10:05:00,33.23,33.23,33.15,33.16,10600.0,27.2153,27.2153,27.1498,27.158,10600.0
2009-03-17 10:10:00,33.16,33.18,33.04,33.1,10500.0,27.158,27.1744,27.0597,27.1089,10500.0
2009-03-17 10:15:00,33.08,33.24,33.08,33.22,18300.0,27.0925,27.2235,27.0925,27.2071,18300.0
2009-03-17 10:20:00,33.22,33.3,33.12,33.18,31400.0,27.2071,27.2727,27.1252,27.1744,31400.0
2009-03-17 10:25:00,33.17,33.17,33.05,33.07,8400.0,27.1662,27.1662,27.0679,27.0843,8400.0
2009-03-17 10:30:00,33.07,33.11,33.03,33.11,10400.0,27.0843,27.117,27.0515,27.117,10400.0
2009-03-17 10:35:00,33.12,33.15,33.04,33.09,12800.0,27.1252,27.1498,27.0597,27.1007,12800.0
2009-03-17 10:40:00,33.12,33.18,33.06,33.14,14100.0,27.1252,27.1744,27.0761,27.1416,14100.0
2009-03-17 10:45:00,33.15,33.34,33.14,33.34,25700.0,27.1498,27.3054,27.1416,27.3054,25700.0
2009-03-17 10:50:00,33.34,33.34,33.24,33.29,19300.0,27.3054,27.3054,27.2235,27.2645,19300.0
2009-03-17 10:55:00,33.28,33.29,33.2,33.2,11900.0,27.2563,27.2645,27.1908,27.1908,11900.0
2009-03-17 11:00:00,33.2,33.21,33.12,33.12,9300.0,27.1908,27.1989,27.1252,27.1252,9300.0
2009-03-17 11:05:00,33.12,33.15,33.12,33.15,10400.0,27.1252,27.1498,27.1252,27.1498,10400.0
2009-03-17 11:10:00,33.15,33.15,33.13,33.15,5900.0,27.1498,27.1498,27.1334,27.1498,5900.0
2009-03-17 11:15:00,33.14,33.15,33.08,33.08,12000.0,27.1416,27.1498,27.0925,27.0925,12000.0
2009-03-17 11:20:00,33.09,33.11,33.04,33.05,12100.0,27.1007,27.117,27.0597,27.0679,12100.0
2009-03-17 11:25:00,33.03,33.04,32.95,32.96,33800.0,27.0515,27.0597,26.986,26.9942,33800.0
2009-03-17 11:30:00,32.96,32.99,32.87,32.87,21400.0,26.9942,27.0188,26.9205,26.9205,21400.0
2009-03-17 11:35:00,32.89,32.96,32.88,32.96,10000.0,26.9369,26.9942,26.9287,26.9942,10000.0
2009-03-17 11:40:00,32.96,33.04,32.91,33.02,13500.0,26.9942,27.0597,26.9532,27.0433,13500.0
2009-03-17 11:45:00,33.03,33.05,33.01,33.04,7000.0,27.0515,27.0679,27.0351,27.0597,7000.0
2009-03-17 11:50:00,33.05,33.1,33.05,33.07,11600.0,27.0679,27.1089,27.0679,27.0843,11600.0
2009-03-17 11:55:00,33.07,33.08,33.07,33.08,7300.0,27.0843,27.0925,27.0843,27.0925,7300.0
2009-03-17 12:00:00,33.07,33.08,33.07,33.07,6600.0,27.0843,27.0925,27.0843,27.0843,6600.0
2009-03-17 12:05:00,33.08,33.09,33.07,33.07,7800.0,27.0925,27.1007,27.0843,27.0843,7800.0
2009-03-17 12:10:00,33.08,33.08,33.03,33.04,11400.0,27.0925,27.0925,27.0515,27.0597,11400.0
2009-03-17 12:15:00,33.04,33.07,33.03,33.07,12100.0,27.0597,27.0843,27.0515,27.0843,12100.0
2009-03-17 12:20:00,33.06,33.13,33.06,33.08,11000.0,27.0761,27.1334,27.0761,27.0925,11000.0
2009-03-17 12:25:00,33.1,33.21,33.1,33.17,8600.0,27.1089,27.1989,27.1089,27.1662,8600.0
2009-03-17 12:30:00,33.17,33.2,33.09,33.15,14700.0,27.1662,27.1908,27.1007,27.1498,14700.0
2009-03-17 12:35:00,33.15,33.18,33.12,33.18,38000.0,27.1498,27.1744,27.1252,27.1744,38000.0
2009-03-17 12:40:00,33.18,33.29,33.18,33.29,10200.0,27.1744,27.2645,27.1744,27.2645,10200.0
2009-03-17 12:45:00,33.29,33.33,33.27,33.29,11000.0,27.2645,27.2972,27.2481,27.2645,11000.0
2009-03-17 12:50:00,33.29,33.31,33.25,33.26,53600.0,27.2645,27.2808,27.2317,27.2399,53600.0
2009-03-17 12:55:00,33.27,33.3,33.27,33.29,9300.0,27.2481,27.2727,27.2481,27.2645,9300.0
2009-03-17 13:00:00,33.28,33.3,33.28,33.29,14500.0,27.2563,27.2727,27.2563,27.2645,14500.0
2009-03-17 13:05:00,33.3,33.33,33.27,33.27,16900.0,27.2727,27.2972,27.2481,27.2481,16900.0
2009-03-17 13:10:00,33.26,33.32,33.26,33.3,12200.0,27.2399,27.289,27.2399,27.2727,12200.0
2009-03-17 13:15:00,33.33,33.34,33.27,33.31,65000.0,27.2972,27.3054,27.2481,27.2808,65000.0
2009-03-17 13:20:00,33.29,33.32,33.26,33.3,7700.0,27.2645,27.289,27.2399,27.2727,7700.0
2009-03-17 13:25:00,33.31,33.35,33.3,33.3,15500.0,27.2808,27.3136,27.2727,27.2727,15500.0
2009-03-17 13:30:00,33.3,33.35,33.29,33.32,22500.0,27.2727,27.3136,27.2645,27.289,22500.0
2009-03-17 13:35:00,33.33,33.37,33.32,33.37,7000.0,27.2972,27.33,27.289,27.33,7000.0
2009-03-17 13:40:00,33.37,33.4,33.36,33.39,17600.0,27.33,27.3546,27.3218,27.3464,17600.0
2009-03-17 13:45:00,33.4,33.4,33.35,33.35,9700.0,27.3546,27.3546,27.3136,27.3136,9700.0
2009-03-17 13:50:00,33.35,33.35,33.29,33.31,12500.0,27.3136,27.3136,27.2645,27.2808,12500.0
2009-03-17 13:55:00,33.32,33.32,33.16,33.17,17900.0,27.289,27.289,27.158,27.1662,17900.0
2009-03-17 14:00:00,33.17,33.2,33.13,33.13,10500.0,27.1662,27.1908,27.1334,27.1334,10500.0
2009-03-17 14:05:00,33.13,33.15,33.12,33.12,20700.0,27.1334,27.1498,27.1252,27.1252,20700.0
2009-03-17 14:10:00,33.13,33.19,33.12,33.19,8100.0,27.1334,27.1826,27.1252,27.1826,8100.0
2009-03-17 14:15:00,33.19,33.19,33.13,33.13,18200.0,27.1826,27.1826,27.1334,27.1334,18200.0
2009-03-17 14:20:00,33.14,33.19,33.14,33.18,17000.0,27.1416,27.1826,27.1416,27.1744,17000.0
2009-03-17 14:25:00,33.17,33.17,33.07,33.08,16900.0,27.1662,27.1662,27.0843,27.0925,16900.0
2009-03-17 14:30:00,33.08,33.11,33.04,33.04,15300.0,27.0925,27.117,27.0597,27.0597,15300.0
2009-03-17 14:35:00,33.07,33.15,33.04,33.13,8500.0,27.0843,27.1498,27.0597,27.1334,8500.0
2009-03-17 14:40:00,33.14,33.21,33.14,33.21,26900.0,27.1416,27.1989,27.1416,27.1989,26900.0
2009-03-17 14:45:00,33.2,33.23,33.19,33.22,17100.0,27.1908,27.2153,27.1826,27.2071,17100.0
2009-03-17 14:50:00,33.23,33.29,33.23,33.27,28700.0,27.2153,27.2645,27.2153,27.2481,28700.0
2009-03-17 14:55:00,33.28,33.31,33.24,33.26,45700.0,27.2563,27.2808,27.2235,27.2399,45700.0
2009-03-17 15:00:00,33.26,33.29,33.25,33.29,21900.0,27.2399,27.2645,27.2317,27.2645,21900.0
2009-03-17 15:05:00,33.28,33.4,33.28,33.4,18500.0,27.2563,27.3546,27.2563,27.3546,18500.0
2009-03-17 15:10:00,33.41,33.43,33.37,33.39,13900.0,27.3627,27.3791,27.33,27.3464,13900.0
2009-03-17 15:15:00,33.4,33.41,33.36,33.4,11900.0,27.3546,27.3627,27.3218,27.3546,11900.0
2009-03-17 15:20:00,33.39,33.47,33.36,33.42,23300.0,27.3464,27.4119,27.3218,27.3709,23300.0
2009-03-17 15:25:00,33.41,33.42,33.34,33.35,25800.0,27.3627,27.3709,27.3054,27.3136,25800.0
2009-03-17 15:30:00,33.35,33.37,33.22,33.24,50100.0,27.3136,27.33,27.2071,27.2235,50100.0
2009-03-17 15:35:00,33.24,33.29,33.17,33.24,41700.0,27.2235,27.2645,27.1662,27.2235,41700.0
2009-03-17 15:40:00,33.25,33.32,33.25,33.31,55600.0,27.2317,27.289,27.2317,27.2808,55600.0
2009-03-17 15:45:00,33.3,33.4,33.3,33.34,73200.0,27.2727,27.3546,27.2727,27.3054,73200.0
2009-03-17 15:50:00,33.33,33.46,33.33,33.4,57300.0,27.2972,27.4037,27.2972,27.3546,57300.0
2009-03-17 15:55:00,33.4,33.55,33.39,33.55,76800.0,27.3546,27.4774,27.3464,27.4774,76800.0
2009-03-18 09:30:00,33.3,33.6,33.08,33.12,27800.0,27.2727,27.5184,27.0925,27.1252,27800.0
2009-03-18 09:35:00,33.15,33.27,32.92,32.98,37000.0,27.1498,27.2481,26.9614,27.0106,37000.0
2009-03-18 09:40:00,32.98,32.98,32.8,32.89,39800.0,27.0106,27.0106,26.8632,26.9369,39800.0
2009-03-18 09:45:00,32.9,32.94,32.82,32.83,50100.0,26.9451,26.9778,26.8795,26.8877,50100.0
2009-03-18 09:50:00,32.83,32.93,32.77,32.79,47900.0,26.8877,26.9696,26.8386,26.855,47900.0
2009-03-18 09:55:00,32.8,32.89,32.8,32.87,25200.0,26.8632,26.9369,26.8632,26.9205,25200.0
2009-03-18 10:00:00,32.88,33.05,32.88,33.03,25200.0,26.9287,27.0679,26.9287,27.0515,25200.0
2009-03-18 10:05:00,33.04,33.04,32.92,32.93,25900.0,27.0597,27.0597,26.9614,26.9696,25900.0
2009-03-18 10:10:00,32.94,32.99,32.79,32.83,51900.0,26.9778,27.0188,26.855,26.8877,51900.0
2009-03-18 10:15:00,32.81,32.89,32.8,32.85,18700.0,26.8713,26.9369,26.8632,26.9041,18700.0
2009-03-18 10:20:00,32.85,32.86,32.8,32.84,16000.0,26.9041,26.9123,26.8632,26.8959,16000.0
2009-03-18 10:25:00,32.85,32.95,32.82,32.9,22000.0,26.9041,26.986,26.8795,26.9451,22000.0
2009-03-18 10:30:00,32.89,32.9,32.85,32.87,28100.0,26.9369,26.9451,26.9041,26.9205,28100.0
2009-03-18 10:35:00,32.86,32.87,32.81,32.85,46700.0,26.9123,26.9205,26.8713,26.9041,46700.0
2009-03-18 10:40:00,32.85,32.91,32.82,32.89,18700.0,26.9041,26.9532,26.8795,26.9369,18700.0
2009-03-18 10:45:00,32.89,32.99,32.87,32.89,42300.0,26.9369,27.0188,26.9205,26.9369,42300.0
2009-03-18 10:50:00,32.89,32.92,32.85,32.91,28100.0,26.9369,26.9614,26.9041,26.9532,28100.0
2009-03-18 10:55:00,32.92,32.99,32.9,32.95,31500.0,26.9614,27.0188,26.9451,26.986,31500.0
2009-03-18 11:00:00,32.94,32.95,32.84,32.9,39400.0,26.9778,26.986,26.8959,26.9451,39400.0
2009-03-18 11:05:00,32.89,32.92,32.87,32.87,27800.0,26.9369,26.9614,26.9205,26.9205,27800.0
2009-03-18 11:10:00,32.87,32.92,32.86,32.92,18300.0,26.9205,26.9614,26.9123,26.9614,18300.0
2009-03-18 11:15:00,32.91,32.92,32.86,32.88,16600.0,26.9532,26.9614,26.9123,26.9287,16600.0
2009-03-18 11:20:00,32.87,32.9,32.84,32.86,19700.0,26.9205,26.9451,26.8959,26.9123,19700.0
2009-03-18 11:25:00,32.85,32.89,32.84,32.88,17400.0,26.9041,26.9369,26.8959,26.9287,17400.0
2009-03-18 11:30:00,32.88,32.91,32.85,32.88,15000.0,26.9287,26.9532,26.9041,26.9287,15000.0
2009-03-18 11:35:00,32.88,32.9,32.8,32.82,20100.0,26.9287,26.9451,26.8632,26.8795,20100.0
2009-03-18 11:40:00,32.83,32.89,32.78,32.89,35600.0,26.8877,26.9369,26.8468,26.9369,35600.0
2009-03-18 11:45:00,32.89,32.92,32.89,32.89,15300.0,26.9369,26.9614,26.9369,26.9369,15300.0
2009-03-18 11:50:00,32.89,32.9,32.85,32.9,35600.0,26.9369,26.9451,26.9041,26.9451,35600.0
2009-03-18 11:55:00,32.88,32.88,32.86,32.87,28100.0,26.9287,26.9287,26.9123,26.9205,28100.0
2009-03-18 12:00:00,32.87,32.9,32.86,32.89,38500.0,26.9205,26.9451,26.9123,26.9369,38500.0
2009-03-18 12:05:00,32.9,32.92,32.86,32.86,16100.0,26.9451,26.9614,26.9123,26.9123,16100.0
2009-03-18 12:10:00,32.86,32.87,32.81,32.84,13600.0,26.9123,26.9205,26.8713,26.8959,13600.0
2009-03-18 12:15:00,32.85,32.88,32.84,32.84,28300.0,26.9041,26.9287,26.8959,26.8959,28300.0
2009-03-18 12:20:00,32.85,32.87,32.82,32.85,25900.0,26.9041,26.9205,26.8795,26.9041,25900.0
2009-03-18 12:25:00,32.85,32.88,32.84,32.88,8900.0,26.9041,26.9287,26.8959,26.9287,8900.0
2009-03-18 12:30:00,32.87,32.9,32.81,32.81,29700.0,26.9205,26.9451,26.8713,26.8713,29700.0
2009-03-18 12:35:00,32.82,32.83,32.77,32.79,29800.0,26.8795,26.8877,26.8386,26.855,29800.0
2009-03-18 12:40:00,32.79,32.85,32.79,32.84,12800.0,26.855,26.9041,26.855,26.8959,12800.0
2009-03-18 12:45:00,32.84,32.9,32.8,32.87,19100.0,26.8959,26.9451,26.8632,26.9205,19100.0
2009-03-18 12:50:00,32.88,32.88,32.82,32.85,11500.0,26.9287,26.9287,26.8795,26.9041,11500.0
2009-03-18 12:55:00,32.86,32.97,32.85,32.94,42000.0,26.9123,27.0024,26.9041,26.9778,42000.0
2009-03-18 13:00:00,32.94,32.95,32.89,32.91,13000.0,26.9778,26.986,26.9369,26.9532,13000.0
2009-03-18 13:05:00,32.91,32.95,32.91,32.94,16700.0,26.9532,26.986,26.9532,26.9778,16700.0
2009-03-18 13:10:00,32.94,32.94,32.89,32.9,16700.0,26.9778,26.9778,26.9369,26.9451,16700.0
2009-03-18 13:15:00,32.9,32.9,32.83,32.84,13900.0,26.9451,26.9451,26.8877,26.8959,13900.0
2009-03-18 13:20:00,32.85,32.9,32.84,32.86,18600.0,26.9041,26.9451,26.8959,26.9123,18600.0
2009-03-18 13:25:00,32.87,32.88,32.81,32.82,20700.0,26.9205,26.9287,26.8713,26.8795,20700.0
2009-03-18 13:30:00,32.81,32.86,32.8,32.85,11200.0,26.8713,26.9123,26.8632,26.9041,11200.0
2009-03-18 13:35:00,32.86,32.88,32.85,32.86,10900.0,26.9123,26.9287,26.9041,26.9123,10900.0
2009-03-18 13:40:00,32.86,32.93,32.86,32.9,42200.0,26.9123,26.9696,26.9123,26.9451,42200.0
2009-03-18 13:45:00,32.9,32.92,32.82,32.85,27100.0,26.9451,26.9614,26.8795,26.9041,27100.0
2009-03-18 13:50:00,32.85,32.87,32.84,32.85,12700.0,26.9041,26.9205,26.8959,26.9041,12700.0
2009-03-18 13:55:00,32.84,32.85,32.82,32.84,10300.0,26.8959,26.9041,26.8795,26.8959,10300.0
2009-03-18 14:00:00,32.85,32.85,32.81,32.84,9200.0,26.9041,26.9041,26.8713,26.8959,9200.0
2009-03-18 14:05:00,32.84,32.87,32.83,32.83,15700.0,26.8959,26.9205,26.8877,26.8877,15700.0
2009-03-18 14:10:00,32.83,32.9,32.83,32.87,18900.0,26.8877,26.9451,26.8877,26.9205,18900.0
2009-03-18 14:15:00,32.88,33.26,32.87,32.99,93300.0,26.9287,27.2399,26.9205,27.0188,93300.0
2009-03-18 14:20:00,33.0,33.44,32.98,33.42,110700.0,27.027,27.3873,27.0106,27.3709,110700.0
2009-03-18 14:25:00,33.42,33.47,33.25,33.27,59700.0,27.3709,27.4119,27.2317,27.2481,59700.0
2009-03-18 14:30:00,33.28,33.39,33.15,33.16,53300.0,27.2563,27.3464,27.1498,27.158,53300.0
2009-03-18 14:35:00,33.17,33.21,33.15,33.16,86000.0,27.1662,27.1989,27.1498,27.158,86000.0
2009-03-18 14:40:00,33.16,33.33,33.13,33.32,108300.0,27.158,27.2972,27.1334,27.289,108300.0
2009-03-18 14:45:00,33.32,33.42,33.21,33.42,63900.0,27.289,27.3709,27.1989,27.3709,63900.0
2009-03-18 14:50:00,33.43,33.54,33.33,33.43,75600.0,27.3791,27.4692,27.2972,27.3791,75600.0
2009-03-18 14:55:00,33.42,33.52,33.42,33.46,47800.0,27.3709,27.4528,27.3709,27.4037,47800.0
2009-03-18 15:00:00,33.46,33.46,33.3,33.33,32900.0,27.4037,27.4037,27.2727,27.2972,32900.0
2009-03-18 15:05:00,33.33,33.43,33.26,33.42,37300.0,27.2972,27.3791,27.2399,27.3709,37300.0
2009-03-18 15:10:00,33.42,33.49,33.37,33.4,29100.0,27.3709,27.4283,27.33,27.3546,29100.0
2009-03-18 15:15:00,33.4,33.43,33.21,33.23,31100.0,27.3546,27.3791,27.1989,27.2153,31100.0
2009-03-18 15:20:00,33.23,33.24,32.89,32.97,58500.0,27.2153,27.2235,26.9369,27.0024,58500.0
2009-03-18 15:25:00,32.96,33.09,32.95,33.03,77000.0,26.9942,27.1007,26.986,27.0515,77000.0
2009-03-18 15:30:00,33.03,33.09,32.9,32.98,65000.0,27.0515,27.1007,26.9451,27.0106,65000.0
2009-03-18 15:35:00,32.97,33.06,32.9,32.97,49700.0,27.0024,27.0761,26.9451,27.0024,49700.0
2009-03-18 15:40:00,32.97,33.09,32.96,33.05,71400.0,27.0024,27.1007,26.9942,27.0679,71400.0
2009-03-18 15:45:00,33.05,33.07,32.93,33.04,98200.0,27.0679,27.0843,26.9696,27.0597,98200.0
2009-03-18 15:50:00,33.04,33.13,33.04,33.13,68000.0,27.0597,27.1334,27.0597,27.1334,68000.0
2009-03-18 15:55:00,33.14,33.22,33.09,33.2,164800.0,27.1416,27.2071,27.1007,27.1908,164800.0
2009-03-19 09:30:00,33.57,33.57,32.64,32.64,69900.0,27.4938,27.4938,26.7321,26.7321,69900.0
2009-03-19 09:35:00,32.64,32.7,32.41,32.45,38100.0,26.7321,26.7813,26.5437,26.5765,38100.0
2009-03-19 09:40:00,32.45,32.5,32.15,32.22,41900.0,26.5765,26.6175,26.3308,26.3881,41900.0
2009-03-19 09:45:00,32.21,32.24,32.09,32.1,116600.0,26.3799,26.4045,26.2817,26.2899,116600.0
2009-03-19 09:50:00,32.09,32.12,31.93,32.01,141000.0,26.2817,26.3062,26.1506,26.2161,141000.0
2009-03-19 09:55:00,32.01,32.14,31.98,32.09,122400.0,26.2161,26.3226,26.1916,26.2817,122400.0
2009-03-19 10:00:00,32.07,32.14,31.96,32.01,67300.0,26.2653,26.3226,26.1752,26.2161,67300.0
2009-03-19 10:05:00,32.02,32.02,31.93,31.98,61400.0,26.2243,26.2243,26.1506,26.1916,61400.0
2009-03-19 10:10:00,31.99,32.25,31.98,32.21,82600.0,26.1998,26.4127,26.1916,26.3799,82600.0
2009-03-19 10:15:00,32.21,32.21,32.12,32.18,23700.0,26.3799,26.3799,26.3062,26.3554,23700.0
2009-03-19 10:20:00,32.18,32.2,32.13,32.17,32900.0,26.3554,26.3718,26.3144,26.3472,32900.0
2009-03-19 10:25:00,32.15,32.2,32.14,32.17,22100.0,26.3308,26.3718,26.3226,26.3472,22100.0
2009-03-19 10:30:00,32.17,32.19,32.16,32.19,12500.0,26.3472,26.3636,26.339,26.3636,12500.0
2009-03-19 10:35:00,32.19,32.2,32.16,32.19,23100.0,26.3636,26.3718,26.339,26.3636,23100.0
2009-03-19 10:40:00,32.19,32.29,32.18,32.28,35800.0,26.3636,26.4455,26.3554,26.4373,35800.0
2009-03-19 10:45:00,32.28,32.32,32.25,32.3,40400.0,26.4373,26.47,26.4127,26.4537,40400.0
2009-03-19 10:50:00,32.3,32.35,32.28,32.3,54300.0,26.4537,26.4946,26.4373,26.4537,54300.0
2009-03-19 10:55:00,32.31,32.37,32.3,32.35,69300.0,26.4618,26.511,26.4537,26.4946,69300.0
2009-03-19 11:00:00,32.35,32.43,32.32,32.34,45200.0,26.4946,26.5601,26.47,26.4864,45200.0
2009-03-19 11:05:00,32.35,32.39,32.3,32.3,27500.0,26.4946,26.5274,26.4537,26.4537,27500.0
2009-03-19 11:10:00,32.3,32.31,32.24,32.3,20000.0,26.4537,26.4618,26.4045,26.4537,20000.0
2009-03-19 11:15:00,32.3,32.3,32.21,32.22,20100.0,26.4537,26.4537,26.3799,26.3881,20100.0
2009-03-19 11:20:00,32.22,32.27,32.16,32.2,30700.0,26.3881,26.4291,26.339,26.3718,30700.0
2009-03-19 11:25:00,32.2,32.21,32.03,32.03,60100.0,26.3718,26.3799,26.2325,26.2325,60100.0
2009-03-19 11:30:00,32.02,32.02,31.96,32.0,27300.0,26.2243,26.2243,26.1752,26.208,27300.0
2009-03-19 11:35:00,32.0,32.01,31.95,31.97,30700.0,26.208,26.2161,26.167,26.1834,30700.0
2009-03-19 11:40:00,31.95,31.96,31.86,31.87,27900.0,26.167,26.1752,26.0933,26.1015,27900.0
2009-03-19 11:45:00,31.87,31.87,31.73,31.73,55100.0,26.1015,26.1015,25.9868,25.9868,55100.0
2009-03-19 11:50:00,31.73,31.73,31.65,31.69,22200.0,25.9868,25.9868,25.9213,25.9541,22200.0
2009-03-19 11:55:00,31.7,31.74,31.66,31.74,58500.0,25.9623,25.995,25.9295,25.995,58500.0
2009-03-19 12:00:00,31.75,31.78,31.72,31.75,41600.0,26.0032,26.0278,25.9786,26.0032,41600.0
2009-03-19 12:05:00,31.75,31.76,31.69,31.7,38600.0,26.0032,26.0114,25.9541,25.9623,38600.0
2009-03-19 12:10:00,31.7,31.75,31.7,31.71,18100.0,25.9623,26.0032,25.9623,25.9704,18100.0
2009-03-19 12:15:00,31.71,31.73,31.69,31.71,17700.0,25.9704,25.9868,25.9541,25.9704,17700.0
2009-03-19 12:20:00,31.7,31.75,31.7,31.75,20000.0,25.9623,26.0032,25.9623,26.0032,20000.0
2009-03-19 12:25:00,31.75,31.75,31.65,31.71,21900.0,26.0032,26.0032,25.9213,25.9704,21900.0
2009-03-19 12:30:00,31.72,31.87,31.71,31.85,23200.0,25.9786,26.1015,25.9704,26.0851,23200.0
2009-03-19 12:35:00,31.85,31.85,31.71,31.75,18100.0,26.0851,26.0851,25.9704,26.0032,18100.0
2009-03-19 12:40:00,31.73,31.78,31.73,31.77,8300.0,25.9868,26.0278,25.9868,26.0196,8300.0
2009-03-19 12:45:00,31.77,31.77,31.72,31.74,46000.0,26.0196,26.0196,25.9786,25.995,46000.0
2009-03-19 12:50:00,31.73,31.76,31.63,31.69,88200.0,25.9868,26.0114,25.9049,25.9541,88200.0
2009-03-19 12:55:00,31.7,31.73,31.67,31.67,23500.0,25.9623,25.9868,25.9377,25.9377,23500.0
2009-03-19 13:00:00,31.66,31.67,31.63,31.65,23300.0,25.9295,25.9377,25.9049,25.9213,23300.0
2009-03-19 13:05:00,31.65,31.65,31.5,31.51,64800.0,25.9213,25.9213,25.7985,25.8066,64800.0
2009-03-19 13:10:00,31.51,31.52,31.43,31.44,115200.0,25.8066,25.8148,25.7411,25.7493,115200.0
2009-03-19 13:15:00,31.45,31.46,31.36,31.4,147000.0,25.7575,25.7657,25.6838,25.7166,147000.0
2009-03-19 13:20:00,31.41,31.63,31.39,31.6,47600.0,25.7247,25.9049,25.7084,25.8804,47600.0
2009-03-19 13:25:00,31.6,31.6,31.55,31.56,15000.0,25.8804,25.8804,25.8394,25.8476,15000.0
2009-03-19 13:30:00,31.57,31.58,31.47,31.5,49400.0,25.8558,25.864,25.7739,25.7985,49400.0
2009-03-19 13:35:00,31.5,31.52,31.44,31.5,66000.0,25.7985,25.8148,25.7493,25.7985,66000.0
2009-03-19 13:40:00,31.5,31.54,31.47,31.5,30400.0,25.7985,25.8312,25.7739,25.7985,30400.0
2009-03-19 13:45:00,31.5,31.73,31.49,31.72,69400.0,25.7985,25.9868,25.7903,25.9786,69400.0
2009-03-19 13:50:00,31.72,31.79,31.69,31.71,59600.0,25.9786,26.036,25.9541,25.9704,59600.0
2009-03-19 13:55:00,31.7,31.78,31.69,31.76,17600.0,25.9623,26.0278,25.9541,26.0114,17600.0
2009-03-19 14:00:00,31.77,31.88,31.77,31.87,34600.0,26.0196,26.1097,26.0196,26.1015,34600.0
2009-03-19 14:05:00,31.86,31.89,31.79,31.81,42900.0,26.0933,26.1179,26.036,26.0523,42900.0
2009-03-19 14:10:00,31.8,31.83,31.78,31.8,19300.0,26.0442,26.0687,26.0278,26.0442,19300.0
2009-03-19 14:15:00,31.8,31.8,31.7,31.71,8500.0,26.0442,26.0442,25.9623,25.9704,8500.0
2009-03-19 14:20:00,31.71,31.72,31.66,31.69,16300.0,25.9704,25.9786,25.9295,25.9541,16300.0
2009-03-19 14:25:00,31.69,31.72,31.62,31.64,20500.0,25.9541,25.9786,25.8967,25.9131,20500.0
2009-03-19 14:30:00,31.66,31.71,31.65,31.67,30000.0,25.9295,25.9704,25.9213,25.9377,30000.0
2009-03-19 14:35:00,31.68,31.7,31.64,31.66,28600.0,25.9459,25.9623,25.9131,25.9295,28600.0
2009-03-19 14:40:00,31.66,31.66,31.54,31.56,41900.0,25.9295,25.9295,25.8312,25.8476,41900.0
2009-03-19 14:45:00,31.56,31.63,31.56,31.61,29900.0,25.8476,25.9049,25.8476,25.8885,29900.0
2009-03-19 14:50:00,31.62,31.63,31.58,31.58,34700.0,25.8967,25.9049,25.864,25.864,34700.0
2009-03-19 14:55:00,31.57,31.58,31.48,31.48,82100.0,25.8558,25.864,25.7821,25.7821,82100.0
2009-03-19 15:00:00,31.49,31.56,31.48,31.52,70400.0,25.7903,25.8476,25.7821,25.8148,70400.0
2009-03-19 15:05:00,31.52,31.55,31.48,31.53,51200.0,25.8148,25.8394,25.7821,25.823,51200.0
2009-03-19 15:10:00,31.53,31.53,31.45,31.47,65300.0,25.823,25.823,25.7575,25.7739,65300.0
2009-03-19 15:15:00,31.47,31.58,31.46,31.52,29900.0,25.7739,25.864,25.7657,25.8148,29900.0
2009-03-19 15:20:00,31.53,31.55,31.5,31.51,35000.0,25.823,25.8394,25.7985,25.8066,35000.0
2009-03-19 15:25:00,31.51,31.54,31.48,31.51,39400.0,25.8066,25.8312,25.7821,25.8066,39400.0
2009-03-19 15:30:00,31.52,31.57,31.52,31.54,86800.0,25.8148,25.8558,25.8148,25.8312,86800.0
2009-03-19 15:35:00,31.54,31.61,31.46,31.47,79800.0,25.8312,25.8885,25.7657,25.7739,79800.0
2009-03-19 15:40:00,31.47,31.52,31.45,31.51,52500.0,25.7739,25.8148,25.7575,25.8066,52500.0
2009-03-19 15:45:00,31.5,31.57,31.5,31.57,116400.0,25.7985,25.8558,25.7985,25.8558,116400.0
2009-03-19 15:50:00,31.57,31.58,31.52,31.54,157100.0,25.8558,25.864,25.8148,25.8312,157100.0
2009-03-19 15:55:00,31.54,31.56,31.48,31.51,169800.0,25.8312,25.8476,25.7821,25.8066,169800.0
2009-03-20 09:30:00,31.21,31.74,30.82,31.39,588600.0,25.5609,25.995,25.2415,25.7084,588600.0
2009-03-20 09:35:00,31.38,31.69,31.36,31.61,77500.0,25.7002,25.9541,25.6838,25.8885,77500.0
2009-03-20 09:40:00,31.61,31.98,31.59,31.9,201300.0,25.8885,26.1916,25.8722,26.1261,201300.0
2009-03-20 09:45:00,31.93,31.96,31.81,31.82,77400.0,26.1506,26.1752,26.0523,26.0605,77400.0
2009-03-20 09:50:00,31.83,31.83,31.73,31.77,65800.0,26.0687,26.0687,25.9868,26.0196,65800.0
2009-03-20 09:55:00,31.76,31.77,31.67,31.73,44900.0,26.0114,26.0196,25.9377,25.9868,44900.0
2009-03-20 10:00:00,31.75,31.79,31.73,31.79,18800.0,26.0032,26.036,25.9868,26.036,18800.0
2009-03-20 10:05:00,31.79,31.79,31.66,31.77,37200.0,26.036,26.036,25.9295,26.0196,37200.0
2009-03-20 10:10:00,31.78,31.8,31.7,31.7,23600.0,26.0278,26.0442,25.9623,25.9623,23600.0
2009-03-20 10:15:00,31.7,31.85,31.69,31.76,74200.0,25.9623,26.0851,25.9541,26.0114,74200.0
2009-03-20 10:20:00,31.76,31.93,31.74,31.92,23300.0,26.0114,26.1506,25.995,26.1424,23300.0
2009-03-20 10:25:00,31.93,32.1,31.92,32.1,33400.0,26.1506,26.2899,26.1424,26.2899,33400.0
2009-03-20 10:30:00,32.1,32.16,32.05,32.13,46200.0,26.2899,26.339,26.2489,26.3144,46200.0
2009-03-20 10:35:00,32.13,32.13,31.94,31.98,22800.0,26.3144,26.3144,26.1588,26.1916,22800.0
2009-03-20 10:40:00,31.99,32.0,31.9,31.9,16000.0,26.1998,26.208,26.1261,26.1261,16000.0
2009-03-20 10:45:00,31.89,31.93,31.86,31.92,14800.0,26.1179,26.1506,26.0933,26.1424,14800.0
2009-03-20 10:50:00,31.93,32.06,31.91,32.06,20400.0,26.1506,26.2571,26.1342,26.2571,20400.0
2009-03-20 10:55:00,32.06,32.12,32.0,32.0,28200.0,26.2571,26.3062,26.208,26.208,28200.0
2009-03-20 11:00:00,32.0,32.01,31.92,31.96,21900.0,26.208,26.2161,26.1424,26.1752,21900.0
2009-03-20 11:05:00,31.96,31.96,31.9,31.93,20900.0,26.1752,26.1752,26.1261,26.1506,20900.0
2009-03-20 11:10:00,31.93,31.93,31.86,31.86,23100.0,26.1506,26.1506,26.0933,26.0933,23100.0
2009-03-20 11:15:00,31.86,31.96,31.84,31.96,36500.0,26.0933,26.1752,26.0769,26.1752,36500.0
2009-03-20 11:20:00,31.96,32.02,31.92,31.92,55300.0,26.1752,26.2243,26.1424,26.1424,55300.0
2009-03-20 11:25:00,31.92,32.03,31.92,31.98,24800.0,26.1424,26.2325,26.1424,26.1916,24800.0
2009-03-20 11:30:00,31.97,32.05,31.91,32.04,39500.0,26.1834,26.2489,26.1342,26.2407,39500.0
2009-03-20 11:35:00,32.04,32.04,31.97,31.99,51500.0,26.2407,26.2407,26.1834,26.1998,51500.0
2009-03-20 11:40:00,31.99,32.01,31.98,31.99,51300.0,26.1998,26.2161,26.1916,26.1998,51300.0
2009-03-20 11:45:00,31.98,32.01,31.96,32.01,25300.0,26.1916,26.2161,26.1752,26.2161,25300.0
2009-03-20 11:50:00,32.0,32.07,31.99,32.05,23600.0,26.208,26.2653,26.1998,26.2489,23600.0
2009-03-20 11:55:00,32.04,32.04,31.99,32.0,35800.0,26.2407,26.2407,26.1998,26.208,35800.0
2009-03-20 12:00:00,32.0,32.01,31.98,32.0,28900.0,26.208,26.2161,26.1916,26.208,28900.0
2009-03-20 12:05:00,31.99,32.04,31.99,32.02,13800.0,26.1998,26.2407,26.1998,26.2243,13800.0
2009-03-20 12:10:00,32.01,32.07,32.01,32.06,19100.0,26.2161,26.2653,26.2161,26.2571,19100.0
2009-03-20 12:15:00,32.06,32.1,32.05,32.1,22600.0,26.2571,26.2899,26.2489,26.2899,22600.0
2009-03-20 12:20:00,32.11,32.11,32.06,32.07,37300.0,26.298,26.298,26.2571,26.2653,37300.0
2009-03-20 12:25:00,32.08,32.08,32.03,32.04,10900.0,26.2735,26.2735,26.2325,26.2407,10900.0
2009-03-20 12:30:00,32.03,32.06,32.03,32.05,14700.0,26.2325,26.2571,26.2325,26.2489,14700.0
2009-03-20 12:35:00,32.04,32.04,31.98,31.98,24000.0,26.2407,26.2407,26.1916,26.1916,24000.0
2009-03-20 12:40:00,31.99,32.01,31.93,31.99,33900.0,26.1998,26.2161,26.1506,26.1998,33900.0
2009-03-20 12:45:00,31.97,31.99,31.92,31.96,18300.0,26.1834,26.1998,26.1424,26.1752,18300.0
2009-03-20 12:50:00,31.96,31.97,31.8,31.82,23400.0,26.1752,26.1834,26.0442,26.0605,23400.0
2009-03-20 12:55:00,31.82,31.82,31.72,31.75,39600.0,26.0605,26.0605,25.9786,26.0032,39600.0
2009-03-20 13:00:00,31.75,31.83,31.73,31.83,35800.0,26.0032,26.0687,25.9868,26.0687,35800.0
2009-03-20 13:05:00,31.82,31.84,31.8,31.84,14800.0,26.0605,26.0769,26.0442,26.0769,14800.0
2009-03-20 13:10:00,31.83,31.9,31.79,31.89,21700.0,26.0687,26.1261,26.036,26.1179,21700.0
2009-03-20 13:15:00,31.9,31.92,31.77,31.78,74300.0,26.1261,26.1424,26.0196,26.0278,74300.0
2009-03-20 13:20:00,31.78,31.81,31.69,31.72,33800.0,26.0278,26.0523,25.9541,25.9786,33800.0
2009-03-20 13:25:00,31.72,31.76,31.71,31.75,40000.0,25.9786,26.0114,25.9704,26.0032,40000.0
2009-03-20 13:30:00,31.75,31.8,31.73,31.76,33000.0,26.0032,26.0442,25.9868,26.0114,33000.0
2009-03-20 13:35:00,31.77,31.78,31.69,31.74,35900.0,26.0196,26.0278,25.9541,25.995,35900.0
2009-03-20 13:40:00,31.74,31.75,31.7,31.71,32800.0,25.995,26.0032,25.9623,25.9704,32800.0
2009-03-20 13:45:00,31.7,31.72,31.63,31.65,43400.0,25.9623,25.9786,25.9049,25.9213,43400.0
2009-03-20 13:50:00,31.66,31.7,31.53,31.55,37500.0,25.9295,25.9623,25.823,25.8394,37500.0
2009-03-20 13:55:00,31.55,31.6,31.54,31.55,17300.0,25.8394,25.8804,25.8312,25.8394,17300.0
2009-03-20 14:00:00,31.55,31.55,31.5,31.53,15100.0,25.8394,25.8394,25.7985,25.823,15100.0
2009-03-20 14:05:00,31.53,31.54,31.47,31.51,30700.0,25.823,25.8312,25.7739,25.8066,30700.0
2009-03-20 14:10:00,31.51,31.55,31.51,31.53,31400.0,25.8066,25.8394,25.8066,25.823,31400.0
2009-03-20 14:15:00,31.54,31.64,31.53,31.6,37700.0,25.8312,25.9131,25.823,25.8804,37700.0
2009-03-20 14:20:00,31.6,31.61,31.56,31.57,25900.0,25.8804,25.8885,25.8476,25.8558,25900.0
2009-03-20 14:25:00,31.58,31.62,31.54,31.61,20000.0,25.864,25.8967,25.8312,25.8885,20000.0
2009-03-20 14:30:00,31.6,31.6,31.51,31.52,41600.0,25.8804,25.8804,25.8066,25.8148,41600.0
2009-03-20 14:35:00,31.51,31.56,31.47,31.56,38000.0,25.8066,25.8476,25.7739,25.8476,38000.0
2009-03-20 14:40:00,31.57,31.57,31.41,31.44,22800.0,25.8558,25.8558,25.7247,25.7493,22800.0
2009-03-20 14:45:00,31.44,31.48,31.43,31.47,19500.0,25.7493,25.7821,25.7411,25.7739,19500.0
2009-03-20 14:50:00,31.46,31.49,31.39,31.46,104800.0,25.7657,25.7903,25.7084,25.7657,104800.0
2009-03-20 14:55:00,31.45,31.56,31.41,31.55,25500.0,25.7575,25.8476,25.7247,25.8394,25500.0
2009-03-20 15:00:00,31.54,31.61,31.53,31.58,24600.0,25.8312,25.8885,25.823,25.864,24600.0
2009-03-20 15:05:00,31.58,31.59,31.54,31.57,22900.0,25.864,25.8722,25.8312,25.8558,22900.0
2009-03-20 15:10:00,31.57,31.6,31.53,31.56,49100.0,25.8558,25.8804,25.823,25.8476,49100.0
2009-03-20 15:15:00,31.55,31.57,31.53,31.56,26900.0,25.8394,25.8558,25.823,25.8476,26900.0
2009-03-20 15:20:00,31.57,31.68,31.56,31.68,39800.0,25.8558,25.9459,25.8476,25.9459,39800.0
2009-03-20 15:25:00,31.68,31.71,31.61,31.61,40400.0,25.9459,25.9704,25.8885,25.8885,40400.0
2009-03-20 15:30:00,31.61,31.66,31.54,31.64,66200.0,25.8885,25.9295,25.8312,25.9131,66200.0
2009-03-20 15:35:00,31.65,31.65,31.5,31.53,58300.0,25.9213,25.9213,25.7985,25.823,58300.0
2009-03-20 15:40:00,31.53,31.63,31.52,31.61,88200.0,25.823,25.9049,25.8148,25.8885,88200.0
2009-03-20 15:45:00,31.6,31.62,31.59,31.59,53400.0,25.8804,25.8967,25.8722,25.8722,53400.0
2009-03-20 15:50:00,31.59,31.6,31.52,31.54,91500.0,25.8722,25.8804,25.8148,25.8312,91500.0
2009-03-20 15:55:00,31.54,31.54,31.48,31.48,117000.0,25.8312,25.8312,25.7821,25.7821,117000.0
2009-03-23 09:30:00,32.09,32.09,31.8,31.81,33800.0,26.2817,26.2817,26.0442,26.0523,33800.0
2009-03-23 09:35:00,31.81,31.96,31.65,31.84,35100.0,26.0523,26.1752,25.9213,26.0769,35100.0
2009-03-23 09:40:00,31.84,31.9,31.7,31.7,33200.0,26.0769,26.1261,25.9623,25.9623,33200.0
2009-03-23 09:45:00,31.73,31.77,31.64,31.67,31600.0,25.9868,26.0196,25.9131,25.9377,31600.0
2009-03-23 09:50:00,31.66,31.7,31.54,31.62,46000.0,25.9295,25.9623,25.8312,25.8967,46000.0
2009-03-23 09:55:00,31.63,31.64,31.54,31.6,23000.0,25.9049,25.9131,25.8312,25.8804,23000.0
2009-03-23 10:00:00,31.61,31.86,31.61,31.8,41100.0,25.8885,26.0933,25.8885,26.0442,41100.0
2009-03-23 10:05:00,31.8,31.85,31.74,31.76,26100.0,26.0442,26.0851,25.995,26.0114,26100.0
2009-03-23 10:10:00,31.74,31.75,31.65,31.68,28200.0,25.995,26.0032,25.9213,25.9459,28200.0
2009-03-23 10:15:00,31.67,31.75,31.65,31.66,38200.0,25.9377,26.0032,25.9213,25.9295,38200.0
2009-03-23 10:20:00,31.67,31.74,31.65,31.67,18200.0,25.9377,25.995,25.9213,25.9377,18200.0
2009-03-23 10:25:00,31.67,31.71,31.63,31.63,18200.0,25.9377,25.9704,25.9049,25.9049,18200.0
2009-03-23 10:30:00,31.62,31.63,31.57,31.63,18500.0,25.8967,25.9049,25.8558,25.9049,18500.0
2009-03-23 10:35:00,31.63,31.77,31.63,31.77,62000.0,25.9049,26.0196,25.9049,26.0196,62000.0
2009-03-23 10:40:00,31.76,31.84,31.76,31.84,22500.0,26.0114,26.0769,26.0114,26.0769,22500.0
2009-03-23 10:45:00,31.84,31.92,31.83,31.91,30300.0,26.0769,26.1424,26.0687,26.1342,30300.0
2009-03-23 10:50:00,31.91,31.96,31.88,31.91,15100.0,26.1342,26.1752,26.1097,26.1342,15100.0
2009-03-23 10:55:00,31.91,32.13,31.91,32.12,24800.0,26.1342,26.3144,26.1342,26.3062,24800.0
2009-03-23 11:00:00,32.11,32.11,32.03,32.07,22500.0,26.298,26.298,26.2325,26.2653,22500.0
2009-03-23 11:05:00,32.07,32.12,32.03,32.04,13200.0,26.2653,26.3062,26.2325,26.2407,13200.0
2009-03-23 11:10:00,32.03,32.12,32.0,32.12,27600.0,26.2325,26.3062,26.208,26.3062,27600.0
2009-03-23 11:15:00,32.12,32.13,32.06,32.07,13400.0,26.3062,26.3144,26.2571,26.2653,13400.0
2009-03-23 11:20:00,32.07,32.12,32.04,32.08,13500.0,26.2653,26.3062,26.2407,26.2735,13500.0
2009-03-23 11:25:00,32.08,32.12,32.07,32.09,11400.0,26.2735,26.3062,26.2653,26.2817,11400.0
2009-03-23 11:30:00,32.1,32.16,32.09,32.16,27100.0,26.2899,26.339,26.2817,26.339,27100.0
2009-03-23 11:35:00,32.15,32.24,32.15,32.23,33600.0,26.3308,26.4045,26.3308,26.3963,33600.0
2009-03-23 11:40:00,32.23,32.26,32.22,32.22,17900.0,26.3963,26.4209,26.3881,26.3881,17900.0
2009-03-23 11:45:00,32.22,32.25,32.16,32.18,38000.0,26.3881,26.4127,26.339,26.3554,38000.0
2009-03-23 11:50:00,32.19,32.27,32.17,32.27,34200.0,26.3636,26.4291,26.3472,26.4291,34200.0
2009-03-23 11:55:00,32.25,32.35,32.24,32.35,53900.0,26.4127,26.4946,26.4045,26.4946,53900.0
2009-03-23 12:00:00,32.35,32.38,32.34,32.34,16800.0,26.4946,26.5192,26.4864,26.4864,16800.0
2009-03-23 12:05:00,32.34,32.39,32.32,32.39,11100.0,26.4864,26.5274,26.47,26.5274,11100.0
2009-03-23 12:10:00,32.39,32.48,32.39,32.47,10700.0,26.5274,26.6011,26.5274,26.5929,10700.0
2009-03-23 12:15:00,32.48,32.51,32.46,32.46,19300.0,26.6011,26.6256,26.5847,26.5847,19300.0
2009-03-23 12:20:00,32.45,32.48,32.45,32.47,11200.0,26.5765,26.6011,26.5765,26.5929,11200.0
2009-03-23 12:25:00,32.46,32.47,32.4,32.45,18600.0,26.5847,26.5929,26.5356,26.5765,18600.0
2009-03-23 12:30:00,32.45,32.5,32.45,32.45,10000.0,26.5765,26.6175,26.5765,26.5765,10000.0
2009-03-23 12:35:00,32.44,32.44,32.42,32.42,8100.0,26.5683,26.5683,26.5519,26.5519,8100.0
2009-03-23 12:40:00,32.43,32.47,32.39,32.39,33500.0,26.5601,26.5929,26.5274,26.5274,33500.0
2009-03-23 12:45:00,32.39,32.39,32.32,32.36,32400.0,26.5274,26.5274,26.47,26.5028,32400.0
2009-03-23 12:50:00,32.37,32.37,32.34,32.34,25200.0,26.511,26.511,26.4864,26.4864,25200.0
2009-03-23 12:55:00,32.34,32.35,32.29,32.32,23300.0,26.4864,26.4946,26.4455,26.47,23300.0
2009-03-23 13:00:00,32.33,32.34,32.26,32.31,11600.0,26.4782,26.4864,26.4209,26.4618,11600.0
2009-03-23 13:05:00,32.31,32.35,32.3,32.31,10900.0,26.4618,26.4946,26.4537,26.4618,10900.0
2009-03-23 13:10:00,32.31,32.46,32.31,32.45,25200.0,26.4618,26.5847,26.4618,26.5765,25200.0
2009-03-23 13:15:00,32.45,32.49,32.43,32.43,12500.0,26.5765,26.6093,26.5601,26.5601,12500.0
2009-03-23 13:20:00,32.42,32.44,32.36,32.36,17900.0,26.5519,26.5683,26.5028,26.5028,17900.0
2009-03-23 13:25:00,32.36,32.36,32.21,32.23,22100.0,26.5028,26.5028,26.3799,26.3963,22100.0
2009-03-23 13:30:00,32.23,32.24,32.17,32.21,24200.0,26.3963,26.4045,26.3472,26.3799,24200.0
2009-03-23 13:35:00,32.2,32.2,32.12,32.16,14800.0,26.3718,26.3718,26.3062,26.339,14800.0
2009-03-23 13:40:00,32.15,32.16,32.12,32.14,14500.0,26.3308,26.339,26.3062,26.3226,14500.0
2009-03-23 13:45:00,32.14,32.15,32.09,32.1,32800.0,26.3226,26.3308,26.2817,26.2899,32800.0
2009-03-23 13:50:00,32.1,32.1,32.06,32.06,31600.0,26.2899,26.2899,26.2571,26.2571,31600.0
2009-03-23 13:55:00,32.05,32.06,31.94,31.95,47000.0,26.2489,26.2571,26.1588,26.167,47000.0
2009-03-23 14:00:00,31.95,32.0,31.95,32.0,43600.0,26.167,26.208,26.167,26.208,43600.0
2009-03-23 14:05:00,31.99,32.0,31.99,32.0,13600.0,26.1998,26.208,26.1998,26.208,13600.0
2009-03-23 14:10:00,32.0,32.0,31.9,31.9,17800.0,26.208,26.208,26.1261,26.1261,17800.0
2009-03-23 14:15:00,31.9,31.93,31.89,31.92,16500.0,26.1261,26.1506,26.1179,26.1424,16500.0
2009-03-23 14:20:00,31.93,32.0,31.91,31.96,45700.0,26.1506,26.208,26.1342,26.1752,45700.0
2009-03-23 14:25:00,31.96,32.01,31.96,31.99,36600.0,26.1752,26.2161,26.1752,26.1998,36600.0
2009-03-23 14:30:00,31.98,32.01,31.97,31.99,51000.0,26.1916,26.2161,26.1834,26.1998,51000.0
2009-03-23 14:35:00,32.0,32.0,31.97,31.98,30200.0,26.208,26.208,26.1834,26.1916,30200.0
2009-03-23 14:40:00,31.97,32.0,31.92,31.94,75600.0,26.1834,26.208,26.1424,26.1588,75600.0
2009-03-23 14:45:00,31.94,32.1,31.92,32.1,110900.0,26.1588,26.2899,26.1424,26.2899,110900.0
2009-03-23 14:50:00,32.1,32.3,32.09,32.29,49000.0,26.2899,26.4537,26.2817,26.4455,49000.0
2009-03-23 14:55:00,32.28,32.3,32.25,32.3,22100.0,26.4373,26.4537,26.4127,26.4537,22100.0
2009-03-23 15:00:00,32.29,32.29,32.22,32.25,23300.0,26.4455,26.4455,26.3881,26.4127,23300.0
2009-03-23 15:05:00,32.24,32.29,32.17,32.18,34200.0,26.4045,26.4455,26.3472,26.3554,34200.0
2009-03-23 15:10:00,32.18,32.26,32.18,32.26,20900.0,26.3554,26.4209,26.3554,26.4209,20900.0
2009-03-23 15:15:00,32.26,32.38,32.26,32.34,44800.0,26.4209,26.5192,26.4209,26.4864,44800.0
2009-03-23 15:20:00,32.34,32.4,32.28,32.31,25100.0,26.4864,26.5356,26.4373,26.4618,25100.0
2009-03-23 15:25:00,32.31,32.38,32.31,32.35,44700.0,26.4618,26.5192,26.4618,26.4946,44700.0
2009-03-23 15:30:00,32.35,32.42,32.33,32.33,28300.0,26.4946,26.5519,26.4782,26.4782,28300.0
2009-03-23 15:35:00,32.34,32.46,32.33,32.45,34700.0,26.4864,26.5847,26.4782,26.5765,34700.0
2009-03-23 15:40:00,32.46,32.51,32.36,32.36,172400.0,26.5847,26.6256,26.5028,26.5028,172400.0
2009-03-23 15:45:00,32.37,32.45,32.33,32.4,76900.0,26.511,26.5765,26.4782,26.5356,76900.0
2009-03-23 15:50:00,32.4,32.53,32.4,32.53,102500.0,26.5356,26.642,26.5356,26.642,102500.0
2009-03-23 15:55:00,32.52,32.56,32.51,32.54,133000.0,26.6338,26.6666,26.6256,26.6502,133000.0
2009-03-24 09:30:00,32.31,32.44,32.03,32.28,45900.0,26.4618,26.5683,26.2325,26.4373,45900.0
2009-03-24 09:35:00,32.27,32.48,32.27,32.44,35900.0,26.4291,26.6011,26.4291,26.5683,35900.0
2009-03-24 09:40:00,32.43,32.5,32.34,32.49,17300.0,26.5601,26.6175,26.4864,26.6093,17300.0
2009-03-24 09:45:00,32.47,32.49,32.17,32.21,33300.0,26.5929,26.6093,26.3472,26.3799,33300.0
2009-03-24 09:50:00,32.24,33.01,32.24,32.65,521200.0,26.4045,27.0351,26.4045,26.7403,521200.0
2009-03-24 09:55:00,32.69,33.03,32.65,32.86,223900.0,26.7731,27.0515,26.7403,26.9123,223900.0
2009-03-24 10:00:00,32.88,33.14,32.82,32.85,159700.0,26.9287,27.1416,26.8795,26.9041,159700.0
2009-03-24 10:05:00,32.84,33.09,32.83,33.01,125900.0,26.8959,27.1007,26.8877,27.0351,125900.0
2009-03-24 10:10:00,33.01,33.04,32.89,32.94,87100.0,27.0351,27.0597,26.9369,26.9778,87100.0
2009-03-24 10:15:00,32.95,32.95,32.84,32.91,100000.0,26.986,26.986,26.8959,26.9532,100000.0
2009-03-24 10:20:00,32.9,33.2,32.86,33.15,94600.0,26.9451,27.1908,26.9123,27.1498,94600.0
2009-03-24 10:25:00,33.16,33.51,33.15,33.34,170600.0,27.158,27.4446,27.1498,27.3054,170600.0
2009-03-24 10:30:00,33.33,33.35,32.99,33.12,156300.0,27.2972,27.3136,27.0188,27.1252,156300.0
2009-03-24 10:35:00,33.12,33.27,33.12,33.19,88300.0,27.1252,27.2481,27.1252,27.1826,88300.0
2009-03-24 10:40:00,33.19,33.28,33.19,33.21,48100.0,27.1826,27.2563,27.1826,27.1989,48100.0
2009-03-24 10:45:00,33.21,33.22,32.98,33.03,91200.0,27.1989,27.2071,27.0106,27.0515,91200.0
2009-03-24 10:50:00,33.03,33.09,32.98,33.03,37100.0,27.0515,27.1007,27.0106,27.0515,37100.0
2009-03-24 10:55:00,33.04,33.05,32.94,32.94,59200.0,27.0597,27.0679,26.9778,26.9778,59200.0
2009-03-24 11:00:00,32.95,32.95,32.86,32.92,54300.0,26.986,26.986,26.9123,26.9614,54300.0
2009-03-24 11:05:00,32.92,33.04,32.92,33.04,28400.0,26.9614,27.0597,26.9614,27.0597,28400.0
2009-03-24 11:10:00,33.04,33.15,33.04,33.15,20400.0,27.0597,27.1498,27.0597,27.1498,20400.0
2009-03-24 11:15:00,33.15,33.2,33.15,33.2,23800.0,27.1498,27.1908,27.1498,27.1908,23800.0
2009-03-24 11:20:00,33.19,33.27,33.19,33.26,35900.0,27.1826,27.2481,27.1826,27.2399,35900.0
2009-03-24 11:25:00,33.26,33.36,33.26,33.34,39000.0,27.2399,27.3218,27.2399,27.3054,39000.0
2009-03-24 11:30:00,33.35,33.35,33.23,33.23,23900.0,27.3136,27.3136,27.2153,27.2153,23900.0
2009-03-24 11:35:00,33.23,33.24,33.19,33.2,29800.0,27.2153,27.2235,27.1826,27.1908,29800.0
2009-03-24 11:40:00,33.21,33.25,33.16,33.18,32300.0,27.1989,27.2317,27.158,27.1744,32300.0
2009-03-24 11:45:00,33.18,33.19,33.15,33.17,21100.0,27.1744,27.1826,27.1498,27.1662,21100.0
2009-03-24 11:50:00,33.17,33.17,33.08,33.09,28400.0,27.1662,27.1662,27.0925,27.1007,28400.0
2009-03-24 11:55:00,33.08,33.11,33.04,33.1,17000.0,27.0925,27.117,27.0597,27.1089,17000.0
2009-03-24 12:00:00,33.1,33.13,33.08,33.08,23800.0,27.1089,27.1334,27.0925,27.0925,23800.0
2009-03-24 12:05:00,33.08,33.15,33.08,33.1,33700.0,27.0925,27.1498,27.0925,27.1089,33700.0
2009-03-24 12:10:00,33.09,33.15,33.05,33.11,41000.0,27.1007,27.1498,27.0679,27.117,41000.0
2009-03-24 12:15:00,33.1,33.15,33.08,33.14,18200.0,27.1089,27.1498,27.0925,27.1416,18200.0
2009-03-24 12:20:00,33.14,33.16,33.12,33.14,23500.0,27.1416,27.158,27.1252,27.1416,23500.0
2009-03-24 12:25:00,33.14,33.16,33.11,33.16,19300.0,27.1416,27.158,27.117,27.158,19300.0
2009-03-24 12:30:00,33.16,33.17,33.12,33.13,24400.0,27.158,27.1662,27.1252,27.1334,24400.0
2009-03-24 12:35:00,33.13,33.16,33.11,33.12,11800.0,27.1334,27.158,27.117,27.1252,11800.0
2009-03-24 12:40:00,33.11,33.13,33.07,33.11,12800.0,27.117,27.1334,27.0843,27.117,12800.0
2009-03-24 12:45:00,33.11,33.22,33.1,33.22,15300.0,27.117,27.2071,27.1089,27.2071,15300.0
2009-03-24 12:50:00,33.22,33.26,33.19,33.25,22800.0,27.2071,27.2399,27.1826,27.2317,22800.0
2009-03-24 12:55:00,33.26,33.37,33.25,33.35,16400.0,27.2399,27.33,27.2317,27.3136,16400.0
2009-03-24 13:00:00,33.36,33.41,33.34,33.39,42800.0,27.3218,27.3627,27.3054,27.3464,42800.0
2009-03-24 13:05:00,33.39,33.46,33.36,33.45,56000.0,27.3464,27.4037,27.3218,27.3955,56000.0
2009-03-24 13:10:00,33.46,33.53,33.44,33.5,33800.0,27.4037,27.461,27.3873,27.4365,33800.0
2009-03-24 13:15:00,33.5,33.53,33.4,33.51,36500.0,27.4365,27.461,27.3546,27.4446,36500.0
2009-03-24 13:20:00,33.51,33.54,33.46,33.48,19700.0,27.4446,27.4692,27.4037,27.4201,19700.0
2009-03-24 13:25:00,33.48,33.55,33.48,33.5,27500.0,27.4201,27.4774,27.4201,27.4365,27500.0
2009-03-24 13:30:00,33.5,33.53,33.48,33.5,24300.0,27.4365,27.461,27.4201,27.4365,24300.0
2009-03-24 13:35:00,33.49,33.52,33.45,33.51,24600.0,27.4283,27.4528,27.3955,27.4446,24600.0
2009-03-24 13:40:00,33.5,33.51,33.49,33.51,17500.0,27.4365,27.4446,27.4283,27.4446,17500.0
2009-03-24 13:45:00,33.51,33.53,33.41,33.41,21600.0,27.4446,27.461,27.3627,27.3627,21600.0
2009-03-24 13:50:00,33.41,33.44,33.39,33.41,58800.0,27.3627,27.3873,27.3464,27.3627,58800.0
2009-03-24 13:55:00,33.41,33.45,33.36,33.38,94800.0,27.3627,27.3955,27.3218,27.3382,94800.0
2009-03-24 14:00:00,33.38,33.42,33.37,33.42,29900.0,27.3382,27.3709,27.33,27.3709,29900.0
2009-03-24 14:05:00,33.42,33.43,33.38,33.42,33400.0,27.3709,27.3791,27.3382,27.3709,33400.0
2009-03-24 14:10:00,33.43,33.45,33.36,33.39,28800.0,27.3791,27.3955,27.3218,27.3464,28800.0
2009-03-24 14:15:00,33.39,33.43,33.31,33.43,26800.0,27.3464,27.3791,27.2808,27.3791,26800.0
2009-03-24 14:20:00,33.42,33.51,33.42,33.5,34400.0,27.3709,27.4446,27.3709,27.4365,34400.0
2009-03-24 14:25:00,33.5,33.5,33.4,33.41,27500.0,27.4365,27.4365,27.3546,27.3627,27500.0
2009-03-24 14:30:00,33.41,33.46,33.41,33.45,41200.0,27.3627,27.4037,27.3627,27.3955,41200.0
2009-03-24 14:35:00,33.45,33.49,33.4,33.47,32400.0,27.3955,27.4283,27.3546,27.4119,32400.0
2009-03-24 14:40:00,33.48,33.48,33.42,33.42,26000.0,27.4201,27.4201,27.3709,27.3709,26000.0
2009-03-24 14:45:00,33.43,33.45,33.41,33.42,21600.0,27.3791,27.3955,27.3627,27.3709,21600.0
2009-03-24 14:50:00,33.41,33.44,33.35,33.37,64800.0,27.3627,27.3873,27.3136,27.33,64800.0
2009-03-24 14:55:00,33.36,33.38,33.35,33.37,24100.0,27.3218,27.3382,27.3136,27.33,24100.0
2009-03-24 15:00:00,33.37,33.37,33.34,33.36,21600.0,27.33,27.33,27.3054,27.3218,21600.0
2009-03-24 15:05:00,33.35,33.35,33.27,33.28,28200.0,27.3136,27.3136,27.2481,27.2563,28200.0
2009-03-24 15:10:00,33.28,33.31,33.27,33.28,17000.0,27.2563,27.2808,27.2481,27.2563,17000.0
2009-03-24 15:15:00,33.29,33.35,33.28,33.3,52300.0,27.2645,27.3136,27.2563,27.2727,52300.0
2009-03-24 15:20:00,33.3,33.31,33.24,33.25,31700.0,27.2727,27.2808,27.2235,27.2317,31700.0
2009-03-24 15:25:00,33.25,33.26,33.18,33.2,44900.0,27.2317,27.2399,27.1744,27.1908,44900.0
2009-03-24 15:30:00,33.2,33.21,33.14,33.16,60000.0,27.1908,27.1989,27.1416,27.158,60000.0
2009-03-24 15:35:00,33.17,33.21,33.17,33.2,51600.0,27.1662,27.1989,27.1662,27.1908,51600.0
2009-03-24 15:40:00,33.19,33.2,33.08,33.1,60900.0,27.1826,27.1908,27.0925,27.1089,60900.0
2009-03-24 15:45:00,33.1,33.12,32.99,33.0,266700.0,27.1089,27.1252,27.0188,27.027,266700.0
2009-03-24 15:50:00,33.0,33.0,32.91,32.92,234600.0,27.027,27.027,26.9532,26.9614,234600.0
2009-03-24 15:55:00,32.92,32.93,32.8,32.9,232700.0,26.9614,26.9696,26.8632,26.9451,232700.0
2009-03-25 09:30:00,33.4,33.57,33.21,33.4,118400.0,27.3546,27.4938,27.1989,27.3546,118400.0
2009-03-25 09:35:00,33.42,33.54,33.33,33.48,41200.0,27.3709,27.4692,27.2972,27.4201,41200.0
2009-03-25 09:40:00,33.47,33.69,33.43,33.63,60300.0,27.4119,27.5921,27.3791,27.5429,60300.0
2009-03-25 09:45:00,33.63,33.79,33.62,33.79,54400.0,27.5429,27.674,27.5347,27.674,54400.0
2009-03-25 09:50:00,33.78,33.86,33.77,33.81,42400.0,27.6658,27.7313,27.6576,27.6903,42400.0
2009-03-25 09:55:00,33.8,33.97,33.8,33.92,40100.0,27.6822,27.8214,27.6822,27.7804,40100.0
2009-03-25 10:00:00,33.93,34.14,33.93,34.14,45000.0,27.7886,27.9606,27.7886,27.9606,45000.0
2009-03-25 10:05:00,34.13,34.2,34.08,34.17,52800.0,27.9524,28.0098,27.9115,27.9852,52800.0
2009-03-25 10:10:00,34.19,34.25,34.15,34.16,117700.0,28.0016,28.0507,27.9688,27.977,117700.0
2009-03-25 10:15:00,34.17,34.2,33.95,33.99,98200.0,27.9852,28.0098,27.805,27.8378,98200.0
2009-03-25 10:20:00,34.01,34.08,33.95,34.07,35000.0,27.8541,27.9115,27.805,27.9033,35000.0
2009-03-25 10:25:00,34.07,34.17,34.07,34.17,30100.0,27.9033,27.9852,27.9033,27.9852,30100.0
2009-03-25 10:30:00,34.16,34.24,34.14,34.2,39400.0,27.977,28.0425,27.9606,28.0098,39400.0
2009-03-25 10:35:00,34.2,34.33,34.2,34.32,33400.0,28.0098,28.1162,28.0098,28.108,33400.0
2009-03-25 10:40:00,34.31,34.35,34.22,34.3,27100.0,28.0998,28.1326,28.0261,28.0917,27100.0
2009-03-25 10:45:00,34.3,34.36,34.3,34.3,33400.0,28.0917,28.1408,28.0917,28.0917,33400.0
2009-03-25 10:50:00,34.3,34.3,34.24,34.26,37600.0,28.0917,28.0917,28.0425,28.0589,37600.0
2009-03-25 10:55:00,34.25,34.27,34.13,34.13,27300.0,28.0507,28.0671,27.9524,27.9524,27300.0
2009-03-25 11:00:00,34.13,34.17,34.09,34.16,34700.0,27.9524,27.9852,27.9197,27.977,34700.0
2009-03-25 11:05:00,34.16,34.27,34.15,34.25,27800.0,27.977,28.0671,27.9688,28.0507,27800.0
2009-03-25 11:10:00,34.25,34.33,34.25,34.25,32500.0,28.0507,28.1162,28.0507,28.0507,32500.0
2009-03-25 11:15:00,34.25,34.26,34.18,34.22,37800.0,28.0507,28.0589,27.9934,28.0261,37800.0
2009-03-25 11:20:00,34.2,34.23,34.11,34.15,62200.0,28.0098,28.0343,27.936,27.9688,62200.0
2009-03-25 11:25:00,34.14,34.17,34.14,34.15,33400.0,27.9606,27.9852,27.9606,27.9688,33400.0
2009-03-25 11:30:00,34.15,34.16,34.14,34.15,38700.0,27.9688,27.977,27.9606,27.9688,38700.0
2009-03-25 11:35:00,34.15,34.17,34.11,34.11,20100.0,27.9688,27.9852,27.936,27.936,20100.0
2009-03-25 11:40:00,34.11,34.12,34.06,34.08,26600.0,27.936,27.9442,27.8951,27.9115,26600.0
2009-03-25 11:45:00,34.08,34.24,34.08,34.17,28000.0,27.9115,28.0425,27.9115,27.9852,28000.0
2009-03-25 11:50:00,34.18,34.18,34.11,34.12,22600.0,27.9934,27.9934,27.936,27.9442,22600.0
2009-03-25 11:55:00,34.12,34.13,34.06,34.07,23100.0,27.9442,27.9524,27.8951,27.9033,23100.0
2009-03-25 12:00:00,34.07,34.09,34.05,34.09,24500.0,27.9033,27.9197,27.8869,27.9197,24500.0
2009-03-25 12:05:00,34.08,34.11,34.08,34.09,19600.0,27.9115,27.936,27.9115,27.9197,19600.0
2009-03-25 12:10:00,34.08,34.08,34.0,34.0,27800.0,27.9115,27.9115,27.846,27.846,27800.0
2009-03-25 12:15:00,34.0,34.15,33.87,33.87,39900.0,27.846,27.9688,27.7395,27.7395,39900.0
2009-03-25 12:20:00,33.87,33.9,33.83,33.86,32300.0,27.7395,27.7641,27.7067,27.7313,32300.0
2009-03-25 12:25:00,33.87,33.87,33.8,33.81,22500.0,27.7395,27.7395,27.6822,27.6903,22500.0
2009-03-25 12:30:00,33.81,33.83,33.8,33.83,26100.0,27.6903,27.7067,27.6822,27.7067,26100.0
2009-03-25 12:35:00,33.83,33.9,33.83,33.88,21000.0,27.7067,27.7641,27.7067,27.7477,21000.0
2009-03-25 12:40:00,33.89,34.02,33.89,34.02,32900.0,27.7559,27.8623,27.7559,27.8623,32900.0
2009-03-25 12:45:00,34.01,34.01,33.95,33.95,19100.0,27.8541,27.8541,27.805,27.805,19100.0
2009-03-25 12:50:00,33.95,33.96,33.85,33.86,38300.0,27.805,27.8132,27.7231,27.7313,38300.0
2009-03-25 12:55:00,33.86,33.86,33.81,33.82,48100.0,27.7313,27.7313,27.6903,27.6985,48100.0
2009-03-25 13:00:00,33.81,33.84,33.81,33.83,22400.0,27.6903,27.7149,27.6903,27.7067,22400.0
2009-03-25 13:05:00,33.83,33.83,33.75,33.79,22600.0,27.7067,27.7067,27.6412,27.674,22600.0
2009-03-25 13:10:00,33.79,33.8,33.7,33.7,98100.0,27.674,27.6822,27.6003,27.6003,98100.0
2009-03-25 13:15:00,33.7,33.71,33.65,33.67,21600.0,27.6003,27.6084,27.5593,27.5757,21600.0
2009-03-25 13:20:00,33.66,33.7,33.64,33.7,38100.0,27.5675,27.6003,27.5511,27.6003,38100.0
2009-03-25 13:25:00,33.7,33.72,33.56,33.56,33200.0,27.6003,27.6166,27.4856,27.4856,33200.0
2009-03-25 13:30:00,33.58,33.58,33.56,33.58,17800.0,27.502,27.502,27.4856,27.502,17800.0
2009-03-25 13:35:00,33.58,33.59,33.48,33.58,56200.0,27.502,27.5102,27.4201,27.502,56200.0
2009-03-25 13:40:00,33.58,33.59,33.49,33.51,126200.0,27.502,27.5102,27.4283,27.4446,126200.0
2009-03-25 13:45:00,33.52,33.52,33.44,33.44,50100.0,27.4528,27.4528,27.3873,27.3873,50100.0
2009-03-25 13:50:00,33.44,33.49,33.4,33.47,52000.0,27.3873,27.4283,27.3546,27.4119,52000.0
2009-03-25 13:55:00,33.47,33.71,33.43,33.43,30900.0,27.4119,27.6084,27.3791,27.3791,30900.0
2009-03-25 14:00:00,33.44,33.44,33.27,33.3,37600.0,27.3873,27.3873,27.2481,27.2727,37600.0
2009-03-25 14:05:00,33.31,33.31,33.16,33.17,38200.0,27.2808,27.2808,27.158,27.1662,38200.0
2009-03-25 14:10:00,33.17,33.23,33.14,33.18,39900.0,27.1662,27.2153,27.1416,27.1744,39900.0
2009-03-25 14:15:00,33.19,33.26,33.18,33.26,24800.0,27.1826,27.2399,27.1744,27.2399,24800.0
2009-03-25 14:20:00,33.26,33.44,33.24,33.41,158700.0,27.2399,27.3873,27.2235,27.3627,158700.0
2009-03-25 14:25:00,33.41,33.42,33.33,33.33,26900.0,27.3627,27.3709,27.2972,27.2972,26900.0
2009-03-25 14:30:00,33.35,33.35,33.17,33.18,33700.0,27.3136,27.3136,27.1662,27.1744,33700.0
2009-03-25 14:35:00,33.18,33.2,33.04,33.04,65500.0,27.1744,27.1908,27.0597,27.0597,65500.0
2009-03-25 14:40:00,33.04,33.1,32.96,32.98,68200.0,27.0597,27.1089,26.9942,27.0106,68200.0
2009-03-25 14:45:00,32.97,32.98,32.9,32.92,56500.0,27.0024,27.0106,26.9451,26.9614,56500.0
2009-03-25 14:50:00,32.91,33.03,32.9,33.03,49400.0,26.9532,27.0515,26.9451,27.0515,49400.0
2009-03-25 14:55:00,33.03,33.09,32.98,32.98,42700.0,27.0515,27.1007,27.0106,27.0106,42700.0
2009-03-25 15:00:00,32.98,32.99,32.88,32.98,62900.0,27.0106,27.0188,26.9287,27.0106,62900.0
2009-03-25 15:05:00,32.98,33.01,32.95,32.99,47800.0,27.0106,27.0351,26.986,27.0188,47800.0
2009-03-25 15:10:00,32.99,33.09,32.98,33.09,28800.0,27.0188,27.1007,27.0106,27.1007,28800.0
2009-03-25 15:15:00,33.07,33.15,33.04,33.1,22200.0,27.0843,27.1498,27.0597,27.1089,22200.0
2009-03-25 15:20:00,33.1,33.18,33.09,33.09,51500.0,27.1089,27.1744,27.1007,27.1007,51500.0
2009-03-25 15:25:00,33.09,33.19,33.08,33.15,41600.0,27.1007,27.1826,27.0925,27.1498,41600.0
2009-03-25 15:30:00,33.15,33.19,33.13,33.19,47600.0,27.1498,27.1826,27.1334,27.1826,47600.0
2009-03-25 15:35:00,33.18,33.25,33.18,33.19,54400.0,27.1744,27.2317,27.1744,27.1826,54400.0
2009-03-25 15:40:00,33.18,33.25,33.15,33.25,76000.0,27.1744,27.2317,27.1498,27.2317,76000.0
2009-03-25 15:45:00,33.25,33.35,33.24,33.25,84500.0,27.2317,27.3136,27.2235,27.2317,84500.0
2009-03-25 15:50:00,33.25,33.32,33.2,33.3,124500.0,27.2317,27.289,27.1908,27.2727,124500.0
2009-03-25 15:55:00,33.31,33.65,33.31,33.6,225400.0,27.2808,27.5593,27.2808,27.5184,225400.0
2009-03-26 09:30:00,34.37,34.88,34.16,34.46,82500.0,28.149,28.5667,27.977,28.2227,82500.0
2009-03-26 09:35:00,34.42,34.87,34.3,34.63,104700.0,28.1899,28.5585,28.0917,28.3619,104700.0
2009-03-26 09:40:00,34.6,34.75,34.56,34.59,39500.0,28.3374,28.4602,28.3046,28.3292,39500.0
2009-03-26 09:45:00,34.59,34.59,34.22,34.23,86300.0,28.3292,28.3292,28.0261,28.0343,86300.0
2009-03-26 09:50:00,34.22,34.4,34.11,34.23,47700.0,28.0261,28.1736,27.936,28.0343,47700.0
2009-03-26 09:55:00,34.24,34.24,34.09,34.09,27600.0,28.0425,28.0425,27.9197,27.9197,27600.0
2009-03-26 10:00:00,34.09,34.09,33.9,33.92,51600.0,27.9197,27.9197,27.7641,27.7804,51600.0
2009-03-26 10:05:00,33.92,34.01,33.9,33.98,107800.0,27.7804,27.8541,27.7641,27.8296,107800.0
2009-03-26 10:10:00,33.99,34.0,33.74,33.74,44500.0,27.8378,27.846,27.633,27.633,44500.0
2009-03-26 10:15:00,33.74,33.76,33.63,33.73,28500.0,27.633,27.6494,27.5429,27.6248,28500.0
2009-03-26 10:20:00,33.72,33.86,33.68,33.81,48700.0,27.6166,27.7313,27.5839,27.6903,48700.0
2009-03-26 10:25:00,33.82,33.83,33.74,33.8,19100.0,27.6985,27.7067,27.633,27.6822,19100.0
2009-03-26 10:30:00,33.8,33.94,33.79,33.86,65100.0,27.6822,27.7968,27.674,27.7313,65100.0
2009-03-26 10:35:00,33.86,34.03,33.85,33.98,24800.0,27.7313,27.8705,27.7231,27.8296,24800.0
2009-03-26 10:40:00,33.98,34.04,33.95,33.97,39300.0,27.8296,27.8787,27.805,27.8214,39300.0
2009-03-26 10:45:00,33.97,34.01,33.94,34.01,17900.0,27.8214,27.8541,27.7968,27.8541,17900.0
2009-03-26 10:50:00,34.0,34.15,33.99,34.07,26700.0,27.846,27.9688,27.8378,27.9033,26700.0
2009-03-26 10:55:00,34.07,34.2,34.07,34.17,17200.0,27.9033,28.0098,27.9033,27.9852,17200.0
2009-03-26 11:00:00,34.18,34.21,34.17,34.19,13400.0,27.9934,28.0179,27.9852,28.0016,13400.0
2009-03-26 11:05:00,34.19,34.26,34.18,34.26,17700.0,28.0016,28.0589,27.9934,28.0589,17700.0
2009-03-26 11:10:00,34.26,34.26,34.17,34.18,19600.0,28.0589,28.0589,27.9852,27.9934,19600.0
2009-03-26 11:15:00,34.19,34.24,34.17,34.22,22900.0,28.0016,28.0425,27.9852,28.0261,22900.0
2009-03-26 11:20:00,34.23,34.29,34.21,34.26,24700.0,28.0343,28.0835,28.0179,28.0589,24700.0
2009-03-26 11:25:00,34.26,34.31,34.13,34.14,27800.0,28.0589,28.0998,27.9524,27.9606,27800.0
2009-03-26 11:30:00,34.14,34.25,34.13,34.22,26900.0,27.9606,28.0507,27.9524,28.0261,26900.0
2009-03-26 11:35:00,34.22,34.31,34.22,34.3,21700.0,28.0261,28.0998,28.0261,28.0917,21700.0
2009-03-26 11:40:00,34.3,34.31,34.24,34.28,21500.0,28.0917,28.0998,28.0425,28.0753,21500.0
2009-03-26 11:45:00,34.28,34.28,34.23,34.25,18700.0,28.0753,28.0753,28.0343,28.0507,18700.0
2009-03-26 11:50:00,34.23,34.24,34.04,34.06,28900.0,28.0343,28.0425,27.8787,27.8951,28900.0
2009-03-26 11:55:00,34.06,34.09,34.03,34.05,19800.0,27.8951,27.9197,27.8705,27.8869,19800.0
2009-03-26 12:00:00,34.04,34.09,33.98,34.09,12400.0,27.8787,27.9197,27.8296,27.9197,12400.0
2009-03-26 12:05:00,34.1,34.23,34.09,34.22,20900.0,27.9279,28.0343,27.9197,28.0261,20900.0
2009-03-26 12:10:00,34.22,34.24,34.09,34.1,23300.0,28.0261,28.0425,27.9197,27.9279,23300.0
2009-03-26 12:15:00,34.1,34.14,34.06,34.11,15300.0,27.9279,27.9606,27.8951,27.936,15300.0
2009-03-26 12:20:00,34.12,34.3,34.12,34.29,21700.0,27.9442,28.0917,27.9442,28.0835,21700.0
2009-03-26 12:25:00,34.28,34.29,34.22,34.24,7900.0,28.0753,28.0835,28.0261,28.0425,7900.0
2009-03-26 12:30:00,34.25,34.33,34.23,34.23,43400.0,28.0507,28.1162,28.0343,28.0343,43400.0
2009-03-26 12:35:00,34.24,34.29,34.2,34.29,15400.0,28.0425,28.0835,28.0098,28.0835,15400.0
2009-03-26 12:40:00,34.3,34.31,34.22,34.22,22500.0,28.0917,28.0998,28.0261,28.0261,22500.0
2009-03-26 12:45:00,34.2,34.23,34.19,34.21,8000.0,28.0098,28.0343,28.0016,28.0179,8000.0
2009-03-26 12:50:00,34.22,34.26,34.21,34.21,13800.0,28.0261,28.0589,28.0179,28.0179,13800.0
2009-03-26 12:55:00,34.21,34.35,34.21,34.33,45400.0,28.0179,28.1326,28.0179,28.1162,45400.0
2009-03-26 13:00:00,34.33,34.58,34.33,34.51,35600.0,28.1162,28.321,28.1162,28.2636,35600.0
2009-03-26 13:05:00,34.51,34.65,34.5,34.64,22100.0,28.2636,28.3783,28.2555,28.3701,22100.0
2009-03-26 13:10:00,34.65,34.74,34.63,34.64,24800.0,28.3783,28.452,28.3619,28.3701,24800.0
2009-03-26 13:15:00,34.64,34.76,34.63,34.75,35700.0,28.3701,28.4684,28.3619,28.4602,35700.0
2009-03-26 13:20:00,34.75,34.87,34.72,34.8,34800.0,28.4602,28.5585,28.4356,28.5012,34800.0
2009-03-26 13:25:00,34.82,34.82,34.69,34.7,18300.0,28.5175,28.5175,28.4111,28.4193,18300.0
2009-03-26 13:30:00,34.69,34.72,34.63,34.66,15500.0,28.4111,28.4356,28.3619,28.3865,15500.0
2009-03-26 13:35:00,34.65,34.66,34.57,34.61,16000.0,28.3783,28.3865,28.3128,28.3455,16000.0
2009-03-26 13:40:00,34.63,34.63,34.54,34.55,12000.0,28.3619,28.3619,28.2882,28.2964,12000.0
2009-03-26 13:45:00,34.58,34.65,34.55,34.57,15000.0,28.321,28.3783,28.2964,28.3128,15000.0
2009-03-26 13:50:00,34.57,34.72,34.57,34.61,22900.0,28.3128,28.4356,28.3128,28.3455,22900.0
2009-03-26 13:55:00,34.62,34.65,34.55,34.6,16000.0,28.3537,28.3783,28.2964,28.3374,16000.0
2009-03-26 14:00:00,34.62,34.75,34.6,34.74,23400.0,28.3537,28.4602,28.3374,28.452,23400.0
2009-03-26 14:05:00,34.74,34.78,34.71,34.72,21700.0,28.452,28.4848,28.4274,28.4356,21700.0
2009-03-26 14:10:00,34.73,34.8,34.67,34.8,24700.0,28.4438,28.5012,28.3947,28.5012,24700.0
2009-03-26 14:15:00,34.79,34.81,34.65,34.71,28200.0,28.493,28.5093,28.3783,28.4274,28200.0
2009-03-26 14:20:00,34.7,34.79,34.7,34.77,25900.0,28.4193,28.493,28.4193,28.4766,25900.0
2009-03-26 14:25:00,34.78,34.83,34.6,34.6,30700.0,28.4848,28.5257,28.3374,28.3374,30700.0
2009-03-26 14:30:00,34.61,34.63,34.53,34.54,25600.0,28.3455,28.3619,28.28,28.2882,25600.0
2009-03-26 14:35:00,34.55,34.66,34.54,34.62,25400.0,28.2964,28.3865,28.2882,28.3537,25400.0
2009-03-26 14:40:00,34.62,34.65,34.59,34.6,27100.0,28.3537,28.3783,28.3292,28.3374,27100.0
2009-03-26 14:45:00,34.59,34.65,34.55,34.6,47300.0,28.3292,28.3783,28.2964,28.3374,47300.0
2009-03-26 14:50:00,34.6,34.61,34.5,34.56,39400.0,28.3374,28.3455,28.2555,28.3046,39400.0
2009-03-26 14:55:00,34.55,34.66,34.5,34.51,50500.0,28.2964,28.3865,28.2555,28.2636,50500.0
2009-03-26 15:00:00,34.53,34.56,34.5,34.54,28600.0,28.28,28.3046,28.2555,28.2882,28600.0
2009-03-26 15:05:00,34.55,34.72,34.52,34.64,44700.0,28.2964,28.4356,28.2718,28.3701,44700.0
2009-03-26 15:10:00,34.63,34.69,34.58,34.61,29500.0,28.3619,28.4111,28.321,28.3455,29500.0
2009-03-26 15:15:00,34.61,34.62,34.52,34.53,33500.0,28.3455,28.3537,28.2718,28.28,33500.0
2009-03-26 15:20:00,34.55,34.7,34.53,34.68,34600.0,28.2964,28.4193,28.28,28.4029,34600.0
2009-03-26 15:25:00,34.68,34.78,34.68,34.76,42300.0,28.4029,28.4848,28.4029,28.4684,42300.0
2009-03-26 15:30:00,34.76,34.81,34.69,34.73,65300.0,28.4684,28.5093,28.4111,28.4438,65300.0
2009-03-26 15:35:00,34.73,34.79,34.71,34.77,50900.0,28.4438,28.493,28.4274,28.4766,50900.0
2009-03-26 15:40:00,34.78,34.92,34.78,34.87,94500.0,28.4848,28.5994,28.4848,28.5585,94500.0
2009-03-26 15:45:00,34.88,34.91,34.87,34.88,61300.0,28.5667,28.5912,28.5585,28.5667,61300.0
2009-03-26 15:50:00,34.89,34.9,34.79,34.82,108100.0,28.5749,28.5831,28.493,28.5175,108100.0
2009-03-26 15:55:00,34.82,34.96,34.81,34.95,148500.0,28.5175,28.6322,28.5093,28.624,148500.0
2009-03-27 09:30:00,34.98,34.98,34.34,34.36,52900.0,28.6486,28.6486,28.1244,28.1408,52900.0
2009-03-27 09:35:00,34.35,34.43,34.25,34.28,32500.0,28.1326,28.1981,28.0507,28.0753,32500.0
2009-03-27 09:40:00,34.28,34.5,34.24,34.49,24900.0,28.0753,28.2555,28.0425,28.2473,24900.0
2009-03-27 09:45:00,34.49,34.49,34.39,34.44,19200.0,28.2473,28.2473,28.1654,28.2063,19200.0
2009-03-27 09:50:00,34.44,34.55,34.43,34.55,10600.0,28.2063,28.2964,28.1981,28.2964,10600.0
2009-03-27 09:55:00,34.56,34.64,34.44,34.47,25500.0,28.3046,28.3701,28.2063,28.2309,25500.0
2009-03-27 10:00:00,34.46,34.56,34.32,34.34,19900.0,28.2227,28.3046,28.108,28.1244,19900.0
2009-03-27 10:05:00,34.34,34.35,34.2,34.22,33800.0,28.1244,28.1326,28.0098,28.0261,33800.0
2009-03-27 10:10:00,34.22,34.22,34.13,34.16,57500.0,28.0261,28.0261,27.9524,27.977,57500.0
2009-03-27 10:15:00,34.16,34.23,34.13,34.13,40600.0,27.977,28.0343,27.9524,27.9524,40600.0
2009-03-27 10:20:00,34.12,34.48,34.12,34.47,19300.0,27.9442,28.2391,27.9442,28.2309,19300.0
2009-03-27 10:25:00,34.44,34.5,34.43,34.5,13600.0,28.2063,28.2555,28.1981,28.2555,13600.0
2009-03-27 10:30:00,34.5,34.57,34.46,34.57,22100.0,28.2555,28.3128,28.2227,28.3128,22100.0
2009-03-27 10:35:00,34.59,34.65,34.52,34.52,20000.0,28.3292,28.3783,28.2718,28.2718,20000.0
2009-03-27 10:40:00,34.54,34.55,34.5,34.52,19900.0,28.2882,28.2964,28.2555,28.2718,19900.0
2009-03-27 10:45:00,34.51,34.65,34.51,34.6,27500.0,28.2636,28.3783,28.2636,28.3374,27500.0
2009-03-27 10:50:00,34.6,34.63,34.52,34.6,25400.0,28.3374,28.3619,28.2718,28.3374,25400.0
2009-03-27 10:55:00,34.6,34.68,34.59,34.62,23500.0,28.3374,28.4029,28.3292,28.3537,23500.0
2009-03-27 11:00:00,34.62,34.63,34.5,34.51,23300.0,28.3537,28.3619,28.2555,28.2636,23300.0
2009-03-27 11:05:00,34.52,34.59,34.51,34.53,15300.0,28.2718,28.3292,28.2636,28.28,15300.0
2009-03-27 11:10:00,34.53,34.64,34.5,34.62,18800.0,28.28,28.3701,28.2555,28.3537,18800.0
2009-03-27 11:15:00,34.63,34.63,34.54,34.54,13100.0,28.3619,28.3619,28.2882,28.2882,13100.0
2009-03-27 11:20:00,34.54,34.55,34.46,34.48,19900.0,28.2882,28.2964,28.2227,28.2391,19900.0
2009-03-27 11:25:00,34.47,34.52,34.39,34.51,44200.0,28.2309,28.2718,28.1654,28.2636,44200.0
2009-03-27 11:30:00,34.52,34.53,34.49,34.52,8400.0,28.2718,28.28,28.2473,28.2718,8400.0
2009-03-27 11:35:00,34.52,34.59,34.5,34.5,8900.0,28.2718,28.3292,28.2555,28.2555,8900.0
2009-03-27 11:40:00,34.5,34.54,34.49,34.53,6000.0,28.2555,28.2882,28.2473,28.28,6000.0
2009-03-27 11:45:00,34.54,34.64,34.54,34.6,10500.0,28.2882,28.3701,28.2882,28.3374,10500.0
2009-03-27 11:50:00,34.61,34.62,34.52,34.52,8000.0,28.3455,28.3537,28.2718,28.2718,8000.0
2009-03-27 11:55:00,34.52,34.52,34.48,34.5,8100.0,28.2718,28.2718,28.2391,28.2555,8100.0
2009-03-27 12:00:00,34.5,34.51,34.49,34.49,11100.0,28.2555,28.2636,28.2473,28.2473,11100.0
2009-03-27 12:05:00,34.49,34.52,34.46,34.52,13700.0,28.2473,28.2718,28.2227,28.2718,13700.0
2009-03-27 12:10:00,34.53,34.53,34.46,34.49,6100.0,28.28,28.28,28.2227,28.2473,6100.0
2009-03-27 12:15:00,34.5,34.51,34.38,34.39,14100.0,28.2555,28.2636,28.1572,28.1654,14100.0
2009-03-27 12:20:00,34.38,34.4,34.38,34.39,2900.0,28.1572,28.1736,28.1572,28.1654,2900.0
2009-03-27 12:25:00,34.4,34.4,34.38,34.39,2100.0,28.1736,28.1736,28.1572,28.1654,2100.0
2009-03-27 12:30:00,34.39,34.48,34.39,34.44,9600.0,28.1654,28.2391,28.1654,28.2063,9600.0
2009-03-27 12:35:00,34.44,34.45,34.4,34.41,18300.0,28.2063,28.2145,28.1736,28.1817,18300.0
2009-03-27 12:40:00,34.4,34.47,34.4,34.45,13900.0,28.1736,28.2309,28.1736,28.2145,13900.0
2009-03-27 12:45:00,34.46,34.5,34.41,34.43,28200.0,28.2227,28.2555,28.1817,28.1981,28200.0
2009-03-27 12:50:00,34.44,34.44,34.4,34.41,24200.0,28.2063,28.2063,28.1736,28.1817,24200.0
2009-03-27 12:55:00,34.4,34.4,34.3,34.31,25800.0,28.1736,28.1736,28.0917,28.0998,25800.0
2009-03-27 13:00:00,34.33,34.35,34.3,34.3,7300.0,28.1162,28.1326,28.0917,28.0917,7300.0
2009-03-27 13:05:00,34.3,34.38,34.3,34.37,20700.0,28.0917,28.1572,28.0917,28.149,20700.0
2009-03-27 13:10:00,34.37,34.4,34.28,34.32,36500.0,28.149,28.1736,28.0753,28.108,36500.0
2009-03-27 13:15:00,34.32,34.34,34.29,34.31,15000.0,28.108,28.1244,28.0835,28.0998,15000.0
2009-03-27 13:20:00,34.31,34.34,34.26,34.31,18000.0,28.0998,28.1244,28.0589,28.0998,18000.0
2009-03-27 13:25:00,34.33,34.36,34.32,34.35,5800.0,28.1162,28.1408,28.108,28.1326,5800.0
2009-03-27 13:30:00,34.36,34.44,34.3,34.43,22400.0,28.1408,28.2063,28.0917,28.1981,22400.0
2009-03-27 13:35:00,34.42,34.44,34.35,34.37,9900.0,28.1899,28.2063,28.1326,28.149,9900.0
2009-03-27 13:40:00,34.36,34.38,34.23,34.29,14100.0,28.1408,28.1572,28.0343,28.0835,14100.0
2009-03-27 13:45:00,34.29,34.32,34.25,34.3,5000.0,28.0835,28.108,28.0507,28.0917,5000.0
2009-03-27 13:50:00,34.3,34.3,34.19,34.19,9400.0,28.0917,28.0917,28.0016,28.0016,9400.0
2009-03-27 13:55:00,34.2,34.25,34.19,34.24,14900.0,28.0098,28.0507,28.0016,28.0425,14900.0
2009-03-27 14:00:00,34.23,34.32,34.22,34.32,63800.0,28.0343,28.108,28.0261,28.108,63800.0
2009-03-27 14:05:00,34.31,34.39,34.31,34.37,10600.0,28.0998,28.1654,28.0998,28.149,10600.0
2009-03-27 14:10:00,34.35,34.48,34.35,34.46,29100.0,28.1326,28.2391,28.1326,28.2227,29100.0
2009-03-27 14:15:00,34.46,34.5,34.42,34.5,29300.0,28.2227,28.2555,28.1899,28.2555,29300.0
2009-03-27 14:20:00,34.49,34.49,34.37,34.49,123100.0,28.2473,28.2473,28.149,28.2473,123100.0
2009-03-27 14:25:00,34.48,34.54,34.47,34.52,12400.0,28.2391,28.2882,28.2309,28.2718,12400.0
2009-03-27 14:30:00,34.52,34.54,34.41,34.43,16200.0,28.2718,28.2882,28.1817,28.1981,16200.0
2009-03-27 14:35:00,34.43,34.45,34.37,34.39,16300.0,28.1981,28.2145,28.149,28.1654,16300.0
2009-03-27 14:40:00,34.4,34.46,34.37,34.39,13600.0,28.1736,28.2227,28.149,28.1654,13600.0
2009-03-27 14:45:00,34.39,34.39,34.3,34.39,10000.0,28.1654,28.1654,28.0917,28.1654,10000.0
2009-03-27 14:50:00,34.37,34.4,34.33,34.37,10000.0,28.149,28.1736,28.1162,28.149,10000.0
2009-03-27 14:55:00,34.39,34.47,34.37,34.47,24300.0,28.1654,28.2309,28.149,28.2309,24300.0
2009-03-27 15:00:00,34.46,34.58,34.46,34.55,27400.0,28.2227,28.321,28.2227,28.2964,27400.0
2009-03-27 15:05:00,34.55,34.56,34.47,34.48,15400.0,28.2964,28.3046,28.2309,28.2391,15400.0
2009-03-27 15:10:00,34.47,34.58,34.45,34.46,16000.0,28.2309,28.321,28.2145,28.2227,16000.0
2009-03-27 15:15:00,34.46,34.55,34.45,34.55,9500.0,28.2227,28.2964,28.2145,28.2964,9500.0
2009-03-27 15:20:00,34.55,34.55,34.46,34.48,17100.0,28.2964,28.2964,28.2227,28.2391,17100.0
2009-03-27 15:25:00,34.49,34.49,34.37,34.38,14900.0,28.2473,28.2473,28.149,28.1572,14900.0
2009-03-27 15:30:00,34.4,34.5,34.38,34.43,31000.0,28.1736,28.2555,28.1572,28.1981,31000.0
2009-03-27 15:35:00,34.41,34.42,34.33,34.38,32600.0,28.1817,28.1899,28.1162,28.1572,32600.0
2009-03-27 15:40:00,34.37,34.47,34.33,34.43,40600.0,28.149,28.2309,28.1162,28.1981,40600.0
2009-03-27 15:45:00,34.43,34.48,34.42,34.42,28800.0,28.1981,28.2391,28.1899,28.1899,28800.0
2009-03-27 15:50:00,34.43,34.47,34.32,34.33,35100.0,28.1981,28.2309,28.108,28.1162,35100.0
2009-03-27 15:55:00,34.32,34.35,34.23,34.33,84400.0,28.108,28.1326,28.0343,28.1162,84400.0
2009-03-30 09:30:00,34.25,34.25,33.84,33.95,49200.0,28.0507,28.0507,27.7149,27.805,49200.0
2009-03-30 09:35:00,33.97,34.28,33.93,34.12,21400.0,27.8214,28.0753,27.7886,27.9442,21400.0
2009-03-30 09:40:00,34.14,34.15,33.75,33.76,18600.0,27.9606,27.9688,27.6412,27.6494,18600.0
2009-03-30 09:45:00,33.77,33.8,33.7,33.73,21600.0,27.6576,27.6822,27.6003,27.6248,21600.0
2009-03-30 09:50:00,33.72,33.85,33.7,33.83,29400.0,27.6166,27.7231,27.6003,27.7067,29400.0
2009-03-30 09:55:00,33.83,33.9,33.79,33.88,19300.0,27.7067,27.7641,27.674,27.7477,19300.0
2009-03-30 10:00:00,33.86,33.98,33.84,33.84,21600.0,27.7313,27.8296,27.7149,27.7149,21600.0
2009-03-30 10:05:00,33.84,33.89,33.82,33.86,9700.0,27.7149,27.7559,27.6985,27.7313,9700.0
2009-03-30 10:10:00,33.89,33.92,33.85,33.86,15500.0,27.7559,27.7804,27.7231,27.7313,15500.0
2009-03-30 10:15:00,33.85,33.88,33.76,33.76,11100.0,27.7231,27.7477,27.6494,27.6494,11100.0
2009-03-30 10:20:00,33.77,33.78,33.71,33.78,15100.0,27.6576,27.6658,27.6084,27.6658,15100.0
2009-03-30 10:25:00,33.78,33.79,33.69,33.72,18700.0,27.6658,27.674,27.5921,27.6166,18700.0
2009-03-30 10:30:00,33.71,33.72,33.5,33.5,37800.0,27.6084,27.6166,27.4365,27.4365,37800.0
2009-03-30 10:35:00,33.5,33.57,33.47,33.47,21400.0,27.4365,27.4938,27.4119,27.4119,21400.0
2009-03-30 10:40:00,33.49,33.58,33.49,33.55,17200.0,27.4283,27.502,27.4283,27.4774,17200.0
2009-03-30 10:45:00,33.55,33.59,33.51,33.58,13600.0,27.4774,27.5102,27.4446,27.502,13600.0
2009-03-30 10:50:00,33.58,33.7,33.58,33.68,14900.0,27.502,27.6003,27.502,27.5839,14900.0
2009-03-30 10:55:00,33.68,33.69,33.61,33.63,15300.0,27.5839,27.5921,27.5265,27.5429,15300.0
2009-03-30 11:00:00,33.65,33.65,33.58,33.59,21700.0,27.5593,27.5593,27.502,27.5102,21700.0
2009-03-30 11:05:00,33.59,33.62,33.5,33.51,15500.0,27.5102,27.5347,27.4365,27.4446,15500.0
2009-03-30 11:10:00,33.51,33.65,33.5,33.63,17600.0,27.4446,27.5593,27.4365,27.5429,17600.0
2009-03-30 11:15:00,33.63,33.63,33.54,33.54,12400.0,27.5429,27.5429,27.4692,27.4692,12400.0
2009-03-30 11:20:00,33.55,33.56,33.5,33.5,29600.0,27.4774,27.4856,27.4365,27.4365,29600.0
2009-03-30 11:25:00,33.5,33.55,33.37,33.37,30400.0,27.4365,27.4774,27.33,27.33,30400.0
2009-03-30 11:30:00,33.38,33.39,33.33,33.39,38600.0,27.3382,27.3464,27.2972,27.3464,38600.0
2009-03-30 11:35:00,33.39,33.53,33.37,33.52,12800.0,27.3464,27.461,27.33,27.4528,12800.0
2009-03-30 11:40:00,33.52,33.6,33.49,33.58,8800.0,27.4528,27.5184,27.4283,27.502,8800.0
2009-03-30 11:45:00,33.58,33.64,33.57,33.62,10800.0,27.502,27.5511,27.4938,27.5347,10800.0
2009-03-30 11:50:00,33.61,33.64,33.6,33.63,14100.0,27.5265,27.5511,27.5184,27.5429,14100.0
2009-03-30 11:55:00,33.62,33.62,33.57,33.58,19400.0,27.5347,27.5347,27.4938,27.502,19400.0
2009-03-30 12:00:00,33.58,33.61,33.57,33.6,15900.0,27.502,27.5265,27.4938,27.5184,15900.0
2009-03-30 12:05:00,33.61,33.69,33.61,33.69,18200.0,27.5265,27.5921,27.5265,27.5921,18200.0
2009-03-30 12:10:00,33.68,33.68,33.62,33.62,7700.0,27.5839,27.5839,27.5347,27.5347,7700.0
2009-03-30 12:15:00,33.62,33.63,33.58,33.61,40900.0,27.5347,27.5429,27.502,27.5265,40900.0
2009-03-30 12:20:00,33.62,33.7,33.61,33.69,17500.0,27.5347,27.6003,27.5265,27.5921,17500.0
2009-03-30 12:25:00,33.69,33.69,33.62,33.63,11800.0,27.5921,27.5921,27.5347,27.5429,11800.0
2009-03-30 12:30:00,33.63,33.64,33.57,33.59,12000.0,27.5429,27.5511,27.4938,27.5102,12000.0
2009-03-30 12:35:00,33.58,33.63,33.56,33.61,13900.0,27.502,27.5429,27.4856,27.5265,13900.0
2009-03-30 12:40:00,33.62,33.63,33.58,33.6,9000.0,27.5347,27.5429,27.502,27.5184,9000.0
2009-03-30 12:45:00,33.59,33.63,33.53,33.53,24200.0,27.5102,27.5429,27.461,27.461,24200.0
2009-03-30 12:50:00,33.53,33.54,33.44,33.54,63600.0,27.461,27.4692,27.3873,27.4692,63600.0
2009-03-30 12:55:00,33.54,33.56,33.39,33.39,7200.0,27.4692,27.4856,27.3464,27.3464,7200.0
2009-03-30 13:00:00,33.39,33.48,33.39,33.46,6700.0,27.3464,27.4201,27.3464,27.4037,6700.0
2009-03-30 13:05:00,33.46,33.46,33.4,33.41,12000.0,27.4037,27.4037,27.3546,27.3627,12000.0
2009-03-30 13:10:00,33.41,33.42,33.4,33.41,9100.0,27.3627,27.3709,27.3546,27.3627,9100.0
2009-03-30 13:15:00,33.42,33.42,33.4,33.4,19700.0,27.3709,27.3709,27.3546,27.3546,19700.0
2009-03-30 13:20:00,33.4,33.41,33.33,33.33,21500.0,27.3546,27.3627,27.2972,27.2972,21500.0
2009-03-30 13:25:00,33.33,33.44,33.32,33.41,12100.0,27.2972,27.3873,27.289,27.3627,12100.0
2009-03-30 13:30:00,33.42,33.45,33.41,33.44,12600.0,27.3709,27.3955,27.3627,27.3873,12600.0
2009-03-30 13:35:00,33.44,33.44,33.28,33.31,19400.0,27.3873,27.3873,27.2563,27.2808,19400.0
2009-03-30 13:40:00,33.32,33.38,33.32,33.34,14900.0,27.289,27.3382,27.289,27.3054,14900.0
2009-03-30 13:45:00,33.35,33.35,33.25,33.28,27300.0,27.3136,27.3136,27.2317,27.2563,27300.0
2009-03-30 13:50:00,33.28,33.3,33.27,33.28,4500.0,27.2563,27.2727,27.2481,27.2563,4500.0
2009-03-30 13:55:00,33.28,33.28,33.22,33.23,16600.0,27.2563,27.2563,27.2071,27.2153,16600.0
2009-03-30 14:00:00,33.23,33.23,33.16,33.17,41800.0,27.2153,27.2153,27.158,27.1662,41800.0
2009-03-30 14:05:00,33.17,33.24,33.17,33.21,17600.0,27.1662,27.2235,27.1662,27.1989,17600.0
2009-03-30 14:10:00,33.21,33.31,33.2,33.27,29600.0,27.1989,27.2808,27.1908,27.2481,29600.0
2009-03-30 14:15:00,33.27,33.28,33.21,33.26,17700.0,27.2481,27.2563,27.1989,27.2399,17700.0
2009-03-30 14:20:00,33.26,33.32,33.26,33.31,19100.0,27.2399,27.289,27.2399,27.2808,19100.0
2009-03-30 14:25:00,33.32,33.32,33.22,33.25,18900.0,27.289,27.289,27.2071,27.2317,18900.0
2009-03-30 14:30:00,33.26,33.33,33.23,33.32,21800.0,27.2399,27.2972,27.2153,27.289,21800.0
2009-03-30 14:35:00,33.31,33.33,33.26,33.26,23900.0,27.2808,27.2972,27.2399,27.2399,23900.0
2009-03-30 14:40:00,33.27,33.27,33.16,33.2,62500.0,27.2481,27.2481,27.158,27.1908,62500.0
2009-03-30 14:45:00,33.2,33.28,33.19,33.25,35100.0,27.1908,27.2563,27.1826,27.2317,35100.0
2009-03-30 14:50:00,33.25,33.33,33.25,33.32,30200.0,27.2317,27.2972,27.2317,27.289,30200.0
2009-03-30 14:55:00,33.33,33.34,33.23,33.25,57400.0,27.2972,27.3054,27.2153,27.2317,57400.0
2009-03-30 15:00:00,33.25,33.31,33.24,33.31,34900.0,27.2317,27.2808,27.2235,27.2808,34900.0
2009-03-30 15:05:00,33.3,33.34,33.25,33.33,52100.0,27.2727,27.3054,27.2317,27.2972,52100.0
2009-03-30 15:10:00,33.33,33.41,33.32,33.37,46200.0,27.2972,27.3627,27.289,27.33,46200.0
2009-03-30 15:15:00,33.37,33.43,33.36,33.38,23600.0,27.33,27.3791,27.3218,27.3382,23600.0
2009-03-30 15:20:00,33.38,33.47,33.35,33.47,36600.0,27.3382,27.4119,27.3136,27.4119,36600.0
2009-03-30 15:25:00,33.47,33.48,33.32,33.33,52700.0,27.4119,27.4201,27.289,27.2972,52700.0
2009-03-30 15:30:00,33.34,33.46,33.32,33.39,58200.0,27.3054,27.4037,27.289,27.3464,58200.0
2009-03-30 15:35:00,33.39,33.5,33.32,33.34,62200.0,27.3464,27.4365,27.289,27.3054,62200.0
2009-03-30 15:40:00,33.34,33.35,33.26,33.27,75200.0,27.3054,27.3136,27.2399,27.2481,75200.0
2009-03-30 15:45:00,33.27,33.35,33.27,33.31,59500.0,27.2481,27.3136,27.2481,27.2808,59500.0
2009-03-30 15:50:00,33.31,33.42,33.31,33.35,120900.0,27.2808,27.3709,27.2808,27.3136,120900.0
2009-03-30 15:55:00,33.35,33.5,33.35,33.48,142000.0,27.3136,27.4365,27.3136,27.4201,142000.0
2009-03-31 09:30:00,33.77,33.91,33.72,33.79,41200.0,27.6576,27.7722,27.6166,27.674,41200.0
2009-03-31 09:35:00,33.76,33.8,33.63,33.65,39600.0,27.6494,27.6822,27.5429,27.5593,39600.0
2009-03-31 09:40:00,33.64,33.71,33.54,33.71,24800.0,27.5511,27.6084,27.4692,27.6084,24800.0
2009-03-31 09:45:00,33.69,34.07,33.68,34.04,55400.0,27.5921,27.9033,27.5839,27.8787,55400.0
2009-03-31 09:50:00,34.04,34.07,33.98,34.0,33700.0,27.8787,27.9033,27.8296,27.846,33700.0
2009-03-31 09:55:00,34.0,34.06,33.93,33.94,36900.0,27.846,27.8951,27.7886,27.7968,36900.0
2009-03-31 10:00:00,33.91,33.99,33.8,33.98,25200.0,27.7722,27.8378,27.6822,27.8296,25200.0
2009-03-31 10:05:00,33.98,34.09,33.97,34.03,28000.0,27.8296,27.9197,27.8214,27.8705,28000.0
2009-03-31 10:10:00,34.02,34.08,33.97,34.0,69700.0,27.8623,27.9115,27.8214,27.846,69700.0
2009-03-31 10:15:00,34.0,34.05,33.97,34.0,27600.0,27.846,27.8869,27.8214,27.846,27600.0
2009-03-31 10:20:00,34.0,34.11,33.99,34.02,19000.0,27.846,27.936,27.8378,27.8623,19000.0
2009-03-31 10:25:00,34.03,34.09,33.99,34.09,19900.0,27.8705,27.9197,27.8378,27.9197,19900.0
2009-03-31 10:30:00,34.09,34.21,34.09,34.12,15300.0,27.9197,28.0179,27.9197,27.9442,15300.0
2009-03-31 10:35:00,34.13,34.19,34.09,34.11,7000.0,27.9524,28.0016,27.9197,27.936,7000.0
2009-03-31 10:40:00,34.1,34.12,34.04,34.12,7500.0,27.9279,27.9442,27.8787,27.9442,7500.0
2009-03-31 10:45:00,34.13,34.17,34.04,34.04,15300.0,27.9524,27.9852,27.8787,27.8787,15300.0
2009-03-31 10:50:00,34.04,34.06,34.0,34.01,10800.0,27.8787,27.8951,27.846,27.8541,10800.0
2009-03-31 10:55:00,34.0,34.0,33.86,33.93,72800.0,27.846,27.846,27.7313,27.7886,72800.0
2009-03-31 11:00:00,33.93,34.12,33.93,34.11,26300.0,27.7886,27.9442,27.7886,27.936,26300.0
2009-03-31 11:05:00,34.11,34.18,34.09,34.18,16000.0,27.936,27.9934,27.9197,27.9934,16000.0
2009-03-31 11:10:00,34.18,34.27,34.18,34.26,28200.0,27.9934,28.0671,27.9934,28.0589,28200.0
2009-03-31 11:15:00,34.26,34.32,34.24,34.29,34700.0,28.0589,28.108,28.0425,28.0835,34700.0
2009-03-31 11:20:00,34.3,34.32,34.14,34.19,22400.0,28.0917,28.108,27.9606,28.0016,22400.0
2009-03-31 11:25:00,34.19,34.31,34.19,34.28,19200.0,28.0016,28.0998,28.0016,28.0753,19200.0
2009-03-31 11:30:00,34.28,34.3,34.18,34.21,7200.0,28.0753,28.0917,27.9934,28.0179,7200.0
2009-03-31 11:35:00,34.21,34.3,34.21,34.27,14300.0,28.0179,28.0917,28.0179,28.0671,14300.0
2009-03-31 11:40:00,34.26,34.3,34.22,34.29,7500.0,28.0589,28.0917,28.0261,28.0835,7500.0
2009-03-31 11:45:00,34.29,34.32,34.28,34.28,8300.0,28.0835,28.108,28.0753,28.0753,8300.0
2009-03-31 11:50:00,34.29,34.29,34.25,34.26,9900.0,28.0835,28.0835,28.0507,28.0589,9900.0
2009-03-31 11:55:00,34.26,34.27,34.2,34.2,12200.0,28.0589,28.0671,28.0098,28.0098,12200.0
2009-03-31 12:00:00,34.2,34.21,34.05,34.06,21000.0,28.0098,28.0179,27.8869,27.8951,21000.0
2009-03-31 12:05:00,34.07,34.09,34.06,34.07,9900.0,27.9033,27.9197,27.8951,27.9033,9900.0
2009-03-31 12:10:00,34.07,34.14,34.04,34.14,9400.0,27.9033,27.9606,27.8787,27.9606,9400.0
2009-03-31 12:15:00,34.15,34.21,34.15,34.19,16700.0,27.9688,28.0179,27.9688,28.0016,16700.0
2009-03-31 12:20:00,34.19,34.19,34.05,34.05,15700.0,28.0016,28.0016,27.8869,27.8869,15700.0
2009-03-31 12:25:00,34.07,34.11,34.05,34.1,10400.0,27.9033,27.936,27.8869,27.9279,10400.0
2009-03-31 12:30:00,34.1,34.12,34.09,34.1,19700.0,27.9279,27.9442,27.9197,27.9279,19700.0
2009-03-31 12:35:00,34.1,34.14,34.06,34.14,28100.0,27.9279,27.9606,27.8951,27.9606,28100.0
2009-03-31 12:40:00,34.14,34.21,34.14,34.2,11200.0,27.9606,28.0179,27.9606,28.0098,11200.0
2009-03-31 12:45:00,34.19,34.2,34.16,34.19,10100.0,28.0016,28.0098,27.977,28.0016,10100.0
2009-03-31 12:50:00,34.18,34.2,34.13,34.19,12600.0,27.9934,28.0098,27.9524,28.0016,12600.0
2009-03-31 12:55:00,34.2,34.23,34.16,34.16,13000.0,28.0098,28.0343,27.977,27.977,13000.0
2009-03-31 13:00:00,34.16,34.19,34.14,34.18,13700.0,27.977,28.0016,27.9606,27.9934,13700.0
2009-03-31 13:05:00,34.18,34.22,34.17,34.19,12700.0,27.9934,28.0261,27.9852,28.0016,12700.0
2009-03-31 13:10:00,34.2,34.25,34.2,34.25,7100.0,28.0098,28.0507,28.0098,28.0507,7100.0
2009-03-31 13:15:00,34.24,34.25,34.19,34.23,10900.0,28.0425,28.0507,28.0016,28.0343,10900.0
2009-03-31 13:20:00,34.23,34.32,34.23,34.27,13700.0,28.0343,28.108,28.0343,28.0671,13700.0
2009-03-31 13:25:00,34.28,34.28,34.25,34.26,5600.0,28.0753,28.0753,28.0507,28.0589,5600.0
2009-03-31 13:30:00,34.26,34.32,34.24,34.31,22000.0,28.0589,28.108,28.0425,28.0998,22000.0
2009-03-31 13:35:00,34.3,34.33,34.26,34.29,12100.0,28.0917,28.1162,28.0589,28.0835,12100.0
2009-03-31 13:40:00,34.28,34.35,34.27,34.35,7700.0,28.0753,28.1326,28.0671,28.1326,7700.0
2009-03-31 13:45:00,34.35,34.36,34.32,34.32,10900.0,28.1326,28.1408,28.108,28.108,10900.0
2009-03-31 13:50:00,34.32,34.32,34.2,34.21,26000.0,28.108,28.108,28.0098,28.0179,26000.0
2009-03-31 13:55:00,34.21,34.25,34.17,34.23,21600.0,28.0179,28.0507,27.9852,28.0343,21600.0
2009-03-31 14:00:00,34.25,34.25,34.17,34.18,26800.0,28.0507,28.0507,27.9852,27.9934,26800.0
2009-03-31 14:05:00,34.18,34.21,34.16,34.2,32400.0,27.9934,28.0179,27.977,28.0098,32400.0
2009-03-31 14:10:00,34.2,34.21,34.17,34.17,17400.0,28.0098,28.0179,27.9852,27.9852,17400.0
2009-03-31 14:15:00,34.18,34.2,34.17,34.2,11500.0,27.9934,28.0098,27.9852,28.0098,11500.0
2009-03-31 14:20:00,34.2,34.2,34.12,34.18,30000.0,28.0098,28.0098,27.9442,27.9934,30000.0
2009-03-31 14:25:00,34.18,34.21,34.18,34.21,15900.0,27.9934,28.0179,27.9934,28.0179,15900.0
2009-03-31 14:30:00,34.21,34.27,34.19,34.27,27800.0,28.0179,28.0671,28.0016,28.0671,27800.0
2009-03-31 14:35:00,34.27,34.41,34.27,34.38,17100.0,28.0671,28.1817,28.0671,28.1572,17100.0
2009-03-31 14:40:00,34.38,34.46,34.36,34.44,19000.0,28.1572,28.2227,28.1408,28.2063,19000.0
2009-03-31 14:45:00,34.43,34.49,34.43,34.48,15700.0,28.1981,28.2473,28.1981,28.2391,15700.0
2009-03-31 14:50:00,34.49,34.57,34.48,34.53,23200.0,28.2473,28.3128,28.2391,28.28,23200.0
2009-03-31 14:55:00,34.53,34.54,34.43,34.44,27600.0,28.28,28.2882,28.1981,28.2063,27600.0
2009-03-31 15:00:00,34.44,34.45,34.37,34.38,27700.0,28.2063,28.2145,28.149,28.1572,27700.0
2009-03-31 15:05:00,34.38,34.4,34.36,34.38,30500.0,28.1572,28.1736,28.1408,28.1572,30500.0
2009-03-31 15:10:00,34.38,34.41,34.35,34.37,32000.0,28.1572,28.1817,28.1326,28.149,32000.0
2009-03-31 15:15:00,34.38,34.41,34.36,34.4,35200.0,28.1572,28.1817,28.1408,28.1736,35200.0
2009-03-31 15:20:00,34.4,34.43,34.38,34.42,27100.0,28.1736,28.1981,28.1572,28.1899,27100.0
2009-03-31 15:25:00,34.44,34.44,34.27,34.41,139500.0,28.2063,28.2063,28.0671,28.1817,139500.0
2009-03-31 15:30:00,34.4,34.41,34.14,34.16,121700.0,28.1736,28.1817,27.9606,27.977,121700.0
2009-03-31 15:35:00,34.16,34.16,34.01,34.12,104900.0,27.977,27.977,27.8541,27.9442,104900.0
2009-03-31 15:40:00,34.11,34.2,33.98,34.0,90100.0,27.936,28.0098,27.8296,27.846,90100.0
2009-03-31 15:45:00,33.99,34.1,33.89,33.97,98400.0,27.8378,27.9279,27.7559,27.8214,98400.0
2009-03-31 15:50:00,33.97,34.21,33.97,34.16,112900.0,27.8214,28.0179,27.8214,27.977,112900.0
2009-03-31 15:55:00,34.16,34.21,33.9,33.98,198400.0,27.977,28.0179,27.7641,27.8296,198400.0
2009-04-01 09:30:00,33.55,33.89,32.87,32.88,106200.0,27.4774,27.7559,26.9205,26.9287,106200.0
2009-04-01 09:35:00,32.87,32.9,32.52,32.79,83500.0,26.9205,26.9451,26.6338,26.855,83500.0
2009-04-01 09:40:00,32.78,32.89,32.65,32.66,49700.0,26.8468,26.9369,26.7403,26.7485,49700.0
2009-04-01 09:45:00,32.67,32.69,32.5,32.51,44100.0,26.7567,26.7731,26.6175,26.6256,44100.0
2009-04-01 09:50:00,32.51,32.52,32.34,32.48,48100.0,26.6256,26.6338,26.4864,26.6011,48100.0
2009-04-01 09:55:00,32.46,32.7,32.41,32.65,66400.0,26.5847,26.7813,26.5437,26.7403,66400.0
2009-04-01 10:00:00,32.65,32.82,32.65,32.77,44800.0,26.7403,26.8795,26.7403,26.8386,44800.0
2009-04-01 10:05:00,32.77,32.78,32.65,32.69,73800.0,26.8386,26.8468,26.7403,26.7731,73800.0
2009-04-01 10:10:00,32.69,32.71,32.64,32.69,41800.0,26.7731,26.7894,26.7321,26.7731,41800.0
2009-04-01 10:15:00,32.69,32.69,32.56,32.61,41500.0,26.7731,26.7731,26.6666,26.7075,41500.0
2009-04-01 10:20:00,32.61,32.66,32.59,32.63,59400.0,26.7075,26.7485,26.6912,26.7239,59400.0
2009-04-01 10:25:00,32.63,32.64,32.55,32.55,103300.0,26.7239,26.7321,26.6584,26.6584,103300.0
2009-04-01 10:30:00,32.56,32.57,32.45,32.5,78500.0,26.6666,26.6748,26.5765,26.6175,78500.0
2009-04-01 10:35:00,32.5,32.59,32.49,32.53,44700.0,26.6175,26.6912,26.6093,26.642,44700.0
2009-04-01 10:40:00,32.54,32.66,32.54,32.6,43600.0,26.6502,26.7485,26.6502,26.6994,43600.0
2009-04-01 10:45:00,32.6,32.63,32.58,32.59,69600.0,26.6994,26.7239,26.683,26.6912,69600.0
2009-04-01 10:50:00,32.59,32.72,32.58,32.7,103600.0,26.6912,26.7976,26.683,26.7813,103600.0
2009-04-01 10:55:00,32.7,32.81,32.7,32.74,52000.0,26.7813,26.8713,26.7813,26.814,52000.0
2009-04-01 11:00:00,32.74,32.82,32.72,32.81,28000.0,26.814,26.8795,26.7976,26.8713,28000.0
2009-04-01 11:05:00,32.81,32.92,32.8,32.85,52500.0,26.8713,26.9614,26.8632,26.9041,52500.0
2009-04-01 11:10:00,32.85,32.91,32.85,32.87,20600.0,26.9041,26.9532,26.9041,26.9205,20600.0
2009-04-01 11:15:00,32.85,32.86,32.78,32.84,43500.0,26.9041,26.9123,26.8468,26.8959,43500.0
2009-04-01 11:20:00,32.82,32.85,32.72,32.77,28400.0,26.8795,26.9041,26.7976,26.8386,28400.0
2009-04-01 11:25:00,32.78,32.85,32.76,32.85,31700.0,26.8468,26.9041,26.8304,26.9041,31700.0
2009-04-01 11:30:00,32.85,32.93,32.77,32.77,36600.0,26.9041,26.9696,26.8386,26.8386,36600.0
2009-04-01 11:35:00,32.77,32.77,32.7,32.73,17000.0,26.8386,26.8386,26.7813,26.8058,17000.0
2009-04-01 11:40:00,32.76,32.84,32.74,32.84,27300.0,26.8304,26.8959,26.814,26.8959,27300.0
2009-04-01 11:45:00,32.84,32.85,32.75,32.75,16200.0,26.8959,26.9041,26.8222,26.8222,16200.0
2009-04-01 11:50:00,32.74,32.75,32.71,32.72,8800.0,26.814,26.8222,26.7894,26.7976,8800.0
2009-04-01 11:55:00,32.72,32.76,32.7,32.76,16000.0,26.7976,26.8304,26.7813,26.8304,16000.0
2009-04-01 12:00:00,32.76,32.9,32.76,32.89,16200.0,26.8304,26.9451,26.8304,26.9369,16200.0
2009-04-01 12:05:00,32.88,33.01,32.88,33.01,48100.0,26.9287,27.0351,26.9287,27.0351,48100.0
2009-04-01 12:10:00,33.01,33.03,32.99,33.0,18800.0,27.0351,27.0515,27.0188,27.027,18800.0
2009-04-01 12:15:00,33.0,33.01,32.98,32.99,26400.0,27.027,27.0351,27.0106,27.0188,26400.0
2009-04-01 12:20:00,32.98,32.99,32.96,32.98,9100.0,27.0106,27.0188,26.9942,27.0106,9100.0
2009-04-01 12:25:00,32.98,32.99,32.93,32.97,20100.0,27.0106,27.0188,26.9696,27.0024,20100.0
2009-04-01 12:30:00,32.97,33.01,32.96,32.97,25300.0,27.0024,27.0351,26.9942,27.0024,25300.0
2009-04-01 12:35:00,32.98,32.98,32.95,32.96,11700.0,27.0106,27.0106,26.986,26.9942,11700.0
2009-04-01 12:40:00,32.96,32.98,32.95,32.96,8700.0,26.9942,27.0106,26.986,26.9942,8700.0
2009-04-01 12:45:00,32.95,32.98,32.95,32.96,9400.0,26.986,27.0106,26.986,26.9942,9400.0
2009-04-01 12:50:00,32.96,33.0,32.96,32.98,11100.0,26.9942,27.027,26.9942,27.0106,11100.0
2009-04-01 12:55:00,32.99,33.0,32.93,32.95,12300.0,27.0188,27.027,26.9696,26.986,12300.0
2009-04-01 13:00:00,32.95,32.98,32.95,32.97,9300.0,26.986,27.0106,26.986,27.0024,9300.0
2009-04-01 13:05:00,32.97,32.97,32.88,32.88,18900.0,27.0024,27.0024,26.9287,26.9287,18900.0
2009-04-01 13:10:00,32.88,32.92,32.86,32.91,13100.0,26.9287,26.9614,26.9123,26.9532,13100.0
2009-04-01 13:15:00,32.91,32.92,32.87,32.9,14100.0,26.9532,26.9614,26.9205,26.9451,14100.0
2009-04-01 13:20:00,32.9,32.96,32.89,32.96,15800.0,26.9451,26.9942,26.9369,26.9942,15800.0
2009-04-01 13:25:00,32.96,33.0,32.96,32.99,18700.0,26.9942,27.027,26.9942,27.0188,18700.0
2009-04-01 13:30:00,32.99,33.0,32.97,33.0,17100.0,27.0188,27.027,27.0024,27.027,17100.0
2009-04-01 13:35:00,32.99,33.14,32.99,33.12,17100.0,27.0188,27.1416,27.0188,27.1252,17100.0
2009-04-01 13:40:00,33.12,33.12,33.05,33.06,10900.0,27.1252,27.1252,27.0679,27.0761,10900.0
2009-04-01 13:45:00,33.06,33.07,32.94,32.94,25700.0,27.0761,27.0843,26.9778,26.9778,25700.0
2009-04-01 13:50:00,32.94,33.02,32.9,33.02,28400.0,26.9778,27.0433,26.9451,27.0433,28400.0
2009-04-01 13:55:00,33.02,33.02,32.97,33.0,26400.0,27.0433,27.0433,27.0024,27.027,26400.0
2009-04-01 14:00:00,33.01,33.08,32.98,33.08,21500.0,27.0351,27.0925,27.0106,27.0925,21500.0
2009-04-01 14:05:00,33.09,33.23,33.07,33.22,26800.0,27.1007,27.2153,27.0843,27.2071,26800.0
2009-04-01 14:10:00,33.23,33.23,33.17,33.22,9200.0,27.2153,27.2153,27.1662,27.2071,9200.0
2009-04-01 14:15:00,33.22,33.24,33.2,33.24,17400.0,27.2071,27.2235,27.1908,27.2235,17400.0
2009-04-01 14:20:00,33.24,33.24,33.1,33.1,26600.0,27.2235,27.2235,27.1089,27.1089,26600.0
2009-04-01 14:25:00,33.11,33.12,33.05,33.1,30900.0,27.117,27.1252,27.0679,27.1089,30900.0
2009-04-01 14:30:00,33.1,33.18,33.07,33.17,46200.0,27.1089,27.1744,27.0843,27.1662,46200.0
2009-04-01 14:35:00,33.18,33.18,33.17,33.17,28800.0,27.1744,27.1744,27.1662,27.1662,28800.0
2009-04-01 14:40:00,33.17,33.17,33.07,33.07,39200.0,27.1662,27.1662,27.0843,27.0843,39200.0
2009-04-01 14:45:00,33.08,33.09,33.03,33.04,52500.0,27.0925,27.1007,27.0515,27.0597,52500.0
2009-04-01 14:50:00,33.04,33.11,33.04,33.09,39600.0,27.0597,27.117,27.0597,27.1007,39600.0
2009-04-01 14:55:00,33.08,33.09,33.05,33.05,39500.0,27.0925,27.1007,27.0679,27.0679,39500.0
2009-04-01 15:00:00,33.06,33.07,32.81,32.84,67800.0,27.0761,27.0843,26.8713,26.8959,67800.0
2009-04-01 15:05:00,32.86,32.95,32.82,32.82,38700.0,26.9123,26.986,26.8795,26.8795,38700.0
2009-04-01 15:10:00,32.82,32.82,32.72,32.78,47200.0,26.8795,26.8795,26.7976,26.8468,47200.0
2009-04-01 15:15:00,32.77,32.84,32.69,32.82,37600.0,26.8386,26.8959,26.7731,26.8795,37600.0
2009-04-01 15:20:00,32.82,32.87,32.8,32.84,39600.0,26.8795,26.9205,26.8632,26.8959,39600.0
2009-04-01 15:25:00,32.83,32.89,32.81,32.85,48700.0,26.8877,26.9369,26.8713,26.9041,48700.0
2009-04-01 15:30:00,32.85,32.97,32.81,32.97,58700.0,26.9041,27.0024,26.8713,27.0024,58700.0
2009-04-01 15:35:00,32.96,33.06,32.95,33.04,52100.0,26.9942,27.0761,26.986,27.0597,52100.0
2009-04-01 15:40:00,33.04,33.09,33.04,33.06,79400.0,27.0597,27.1007,27.0597,27.0761,79400.0
2009-04-01 15:45:00,33.07,33.12,33.07,33.1,70900.0,27.0843,27.1252,27.0843,27.1089,70900.0
2009-04-01 15:50:00,33.1,33.16,33.03,33.06,115600.0,27.1089,27.158,27.0515,27.0761,115600.0
2009-04-01 15:55:00,33.05,33.08,33.02,33.03,110600.0,27.0679,27.0925,27.0433,27.0515,110600.0
2009-04-02 09:30:00,33.69,33.85,33.49,33.84,62600.0,27.5921,27.7231,27.4283,27.7149,62600.0
2009-04-02 09:35:00,33.85,33.92,33.83,33.87,40700.0,27.7231,27.7804,27.7067,27.7395,40700.0
2009-04-02 09:40:00,33.86,33.9,33.76,33.87,72200.0,27.7313,27.7641,27.6494,27.7395,72200.0
2009-04-02 09:45:00,33.87,34.09,33.86,34.05,98900.0,27.7395,27.9197,27.7313,27.8869,98900.0
2009-04-02 09:50:00,34.04,34.05,33.88,33.89,57700.0,27.8787,27.8869,27.7477,27.7559,57700.0
2009-04-02 09:55:00,33.9,33.93,33.85,33.88,62600.0,27.7641,27.7886,27.7231,27.7477,62600.0
2009-04-02 10:00:00,33.88,33.96,33.84,33.84,45000.0,27.7477,27.8132,27.7149,27.7149,45000.0
2009-04-02 10:05:00,33.85,33.9,33.84,33.9,36500.0,27.7231,27.7641,27.7149,27.7641,36500.0
2009-04-02 10:10:00,33.9,33.93,33.84,33.85,29600.0,27.7641,27.7886,27.7149,27.7231,29600.0
2009-04-02 10:15:00,33.85,33.92,33.85,33.86,35800.0,27.7231,27.7804,27.7231,27.7313,35800.0
2009-04-02 10:20:00,33.86,33.89,33.73,33.73,21800.0,27.7313,27.7559,27.6248,27.6248,21800.0
2009-04-02 10:25:00,33.72,33.72,33.58,33.66,45000.0,27.6166,27.6166,27.502,27.5675,45000.0
2009-04-02 10:30:00,33.65,33.66,33.58,33.61,39100.0,27.5593,27.5675,27.502,27.5265,39100.0
2009-04-02 10:35:00,33.62,33.67,33.58,33.63,34000.0,27.5347,27.5757,27.502,27.5429,34000.0
2009-04-02 10:40:00,33.61,33.69,33.52,33.68,38400.0,27.5265,27.5921,27.4528,27.5839,38400.0
2009-04-02 10:45:00,33.7,33.84,33.7,33.83,50200.0,27.6003,27.7149,27.6003,27.7067,50200.0
2009-04-02 10:50:00,33.84,33.85,33.77,33.79,18400.0,27.7149,27.7231,27.6576,27.674,18400.0
2009-04-02 10:55:00,33.78,33.85,33.77,33.85,12000.0,27.6658,27.7231,27.6576,27.7231,12000.0
2009-04-02 11:00:00,33.85,33.93,33.84,33.91,34100.0,27.7231,27.7886,27.7149,27.7722,34100.0
2009-04-02 11:05:00,33.91,33.92,33.86,33.92,27000.0,27.7722,27.7804,27.7313,27.7804,27000.0
2009-04-02 11:10:00,33.92,34.05,33.91,34.04,21600.0,27.7804,27.8869,27.7722,27.8787,21600.0
2009-04-02 11:15:00,34.05,34.11,34.04,34.11,45100.0,27.8869,27.936,27.8787,27.936,45100.0
2009-04-02 11:20:00,34.12,34.13,34.06,34.1,21400.0,27.9442,27.9524,27.8951,27.9279,21400.0
2009-04-02 11:25:00,34.1,34.2,34.1,34.2,41100.0,27.9279,28.0098,27.9279,28.0098,41100.0
2009-04-02 11:30:00,34.19,34.21,34.15,34.19,24300.0,28.0016,28.0179,27.9688,28.0016,24300.0
2009-04-02 11:35:00,34.2,34.25,34.19,34.22,36000.0,28.0098,28.0507,28.0016,28.0261,36000.0
2009-04-02 11:40:00,34.23,34.29,34.2,34.28,38100.0,28.0343,28.0835,28.0098,28.0753,38100.0
2009-04-02 11:45:00,34.29,34.42,34.29,34.36,34700.0,28.0835,28.1899,28.0835,28.1408,34700.0
2009-04-02 11:50:00,34.36,34.42,34.34,34.42,28700.0,28.1408,28.1899,28.1244,28.1899,28700.0
2009-04-02 11:55:00,34.41,34.43,34.38,34.42,21700.0,28.1817,28.1981,28.1572,28.1899,21700.0
2009-04-02 12:00:00,34.42,34.43,34.33,34.33,20600.0,28.1899,28.1981,28.1162,28.1162,20600.0
2009-04-02 12:05:00,34.33,34.33,34.27,34.3,29900.0,28.1162,28.1162,28.0671,28.0917,29900.0
2009-04-02 12:10:00,34.3,34.31,34.28,34.29,16100.0,28.0917,28.0998,28.0753,28.0835,16100.0
2009-04-02 12:15:00,34.28,34.31,34.27,34.31,13600.0,28.0753,28.0998,28.0671,28.0998,13600.0
2009-04-02 12:20:00,34.3,34.42,34.3,34.41,6400.0,28.0917,28.1899,28.0917,28.1817,6400.0
2009-04-02 12:25:00,34.41,34.49,34.4,34.4,13800.0,28.1817,28.2473,28.1736,28.1736,13800.0
2009-04-02 12:30:00,34.41,34.47,34.41,34.46,7500.0,28.1817,28.2309,28.1817,28.2227,7500.0
2009-04-02 12:35:00,34.47,34.48,34.44,34.47,12800.0,28.2309,28.2391,28.2063,28.2309,12800.0
2009-04-02 12:40:00,34.48,34.5,34.43,34.5,19200.0,28.2391,28.2555,28.1981,28.2555,19200.0
2009-04-02 12:45:00,34.5,34.5,34.47,34.49,12500.0,28.2555,28.2555,28.2309,28.2473,12500.0
2009-04-02 12:50:00,34.5,34.5,34.47,34.49,25000.0,28.2555,28.2555,28.2309,28.2473,25000.0
2009-04-02 12:55:00,34.49,34.49,34.41,34.42,13700.0,28.2473,28.2473,28.1817,28.1899,13700.0
2009-04-02 13:00:00,34.43,34.46,34.42,34.45,9000.0,28.1981,28.2227,28.1899,28.2145,9000.0
2009-04-02 13:05:00,34.46,34.46,34.31,34.32,72600.0,28.2227,28.2227,28.0998,28.108,72600.0
2009-04-02 13:10:00,34.32,34.37,34.31,34.37,14100.0,28.108,28.149,28.0998,28.149,14100.0
2009-04-02 13:15:00,34.37,34.38,34.34,34.38,12700.0,28.149,28.1572,28.1244,28.1572,12700.0
2009-04-02 13:20:00,34.38,34.38,34.26,34.27,16700.0,28.1572,28.1572,28.0589,28.0671,16700.0
2009-04-02 13:25:00,34.27,34.27,34.24,34.24,12800.0,28.0671,28.0671,28.0425,28.0425,12800.0
2009-04-02 13:30:00,34.24,34.29,34.21,34.24,48700.0,28.0425,28.0835,28.0179,28.0425,48700.0
2009-04-02 13:35:00,34.24,34.28,34.2,34.21,21900.0,28.0425,28.0753,28.0098,28.0179,21900.0
2009-04-02 13:40:00,34.21,34.23,34.17,34.18,24500.0,28.0179,28.0343,27.9852,27.9934,24500.0
2009-04-02 13:45:00,34.18,34.25,34.17,34.23,14300.0,27.9934,28.0507,27.9852,28.0343,14300.0
2009-04-02 13:50:00,34.23,34.24,34.23,34.24,14100.0,28.0343,28.0425,28.0343,28.0425,14100.0
2009-04-02 13:55:00,34.24,34.24,34.16,34.16,42500.0,28.0425,28.0425,27.977,27.977,42500.0
2009-04-02 14:00:00,34.16,34.17,34.1,34.11,50700.0,27.977,27.9852,27.9279,27.936,50700.0
2009-04-02 14:05:00,34.11,34.11,33.95,33.98,57300.0,27.936,27.936,27.805,27.8296,57300.0
2009-04-02 14:10:00,33.97,34.0,33.97,33.97,9600.0,27.8214,27.846,27.8214,27.8214,9600.0
2009-04-02 14:15:00,33.98,34.01,33.94,33.96,19000.0,27.8296,27.8541,27.7968,27.8132,19000.0
2009-04-02 14:20:00,33.97,34.05,33.96,34.05,32500.0,27.8214,27.8869,27.8132,27.8869,32500.0
2009-04-02 14:25:00,34.06,34.19,34.05,34.18,15300.0,27.8951,28.0016,27.8869,27.9934,15300.0
2009-04-02 14:30:00,34.18,34.23,34.17,34.23,20700.0,27.9934,28.0343,27.9852,28.0343,20700.0
2009-04-02 14:35:00,34.22,34.25,34.22,34.24,15800.0,28.0261,28.0507,28.0261,28.0425,15800.0
2009-04-02 14:40:00,34.24,34.26,34.24,34.24,23100.0,28.0425,28.0589,28.0425,28.0425,23100.0
2009-04-02 14:45:00,34.25,34.3,34.24,34.28,29400.0,28.0507,28.0917,28.0425,28.0753,29400.0
2009-04-02 14:50:00,34.28,34.32,34.21,34.21,30800.0,28.0753,28.108,28.0179,28.0179,30800.0
2009-04-02 14:55:00,34.2,34.2,34.15,34.16,24700.0,28.0098,28.0098,27.9688,27.977,24700.0
2009-04-02 15:00:00,34.17,34.24,34.16,34.22,53800.0,27.9852,28.0425,27.977,28.0261,53800.0
2009-04-02 15:05:00,34.21,34.21,34.05,34.09,37400.0,28.0179,28.0179,27.8869,27.9197,37400.0
2009-04-02 15:10:00,34.1,34.14,34.03,34.06,22700.0,27.9279,27.9606,27.8705,27.8951,22700.0
2009-04-02 15:15:00,34.08,34.16,33.99,33.99,24800.0,27.9115,27.977,27.8378,27.8378,24800.0
2009-04-02 15:20:00,33.98,34.13,33.95,34.12,35500.0,27.8296,27.9524,27.805,27.9442,35500.0
2009-04-02 15:25:00,34.13,34.19,34.11,34.13,25500.0,27.9524,28.0016,27.936,27.9524,25500.0
2009-04-02 15:30:00,34.13,34.22,34.13,34.19,40200.0,27.9524,28.0261,27.9524,28.0016,40200.0
2009-04-02 15:35:00,34.18,34.2,34.1,34.12,58700.0,27.9934,28.0098,27.9279,27.9442,58700.0
2009-04-02 15:40:00,34.13,34.25,34.12,34.13,64900.0,27.9524,28.0507,27.9442,27.9524,64900.0
2009-04-02 15:45:00,34.13,34.15,33.99,34.09,87800.0,27.9524,27.9688,27.8378,27.9197,87800.0
2009-04-02 15:50:00,34.09,34.09,33.92,34.0,92900.0,27.9197,27.9197,27.7804,27.846,92900.0
2009-04-02 15:55:00,34.0,34.04,33.91,34.0,148200.0,27.846,27.8787,27.7722,27.846,148200.0
2009-04-03 09:30:00,34.14,34.28,33.96,34.0,38500.0,27.9606,28.0753,27.8132,27.846,38500.0
2009-04-03 09:35:00,33.97,34.04,33.5,33.5,72000.0,27.8214,27.8787,27.4365,27.4365,72000.0
2009-04-03 09:40:00,33.5,33.61,33.43,33.56,25200.0,27.4365,27.5265,27.3791,27.4856,25200.0
2009-04-03 09:45:00,33.56,33.57,33.29,33.34,19200.0,27.4856,27.4938,27.2645,27.3054,19200.0
2009-04-03 09:50:00,33.32,33.32,33.18,33.25,40900.0,27.289,27.289,27.1744,27.2317,40900.0
2009-04-03 09:55:00,33.22,33.33,33.14,33.29,40600.0,27.2071,27.2972,27.1416,27.2645,40600.0
2009-04-03 10:00:00,33.29,33.29,33.05,33.06,39700.0,27.2645,27.2645,27.0679,27.0761,39700.0
2009-04-03 10:05:00,33.06,33.1,32.97,33.08,55400.0,27.0761,27.1089,27.0024,27.0925,55400.0
2009-04-03 10:10:00,33.08,33.13,33.04,33.04,9200.0,27.0925,27.1334,27.0597,27.0597,9200.0
2009-04-03 10:15:00,33.03,33.21,33.03,33.11,27100.0,27.0515,27.1989,27.0515,27.117,27100.0
2009-04-03 10:20:00,33.1,33.11,32.99,33.0,21000.0,27.1089,27.117,27.0188,27.027,21000.0
2009-04-03 10:25:00,33.01,33.08,32.98,33.08,26600.0,27.0351,27.0925,27.0106,27.0925,26600.0
2009-04-03 10:30:00,33.08,33.13,33.05,33.11,162500.0,27.0925,27.1334,27.0679,27.117,162500.0
2009-04-03 10:35:00,33.1,33.19,33.09,33.18,43700.0,27.1089,27.1826,27.1007,27.1744,43700.0
2009-04-03 10:40:00,33.18,33.26,33.17,33.2,21600.0,27.1744,27.2399,27.1662,27.1908,21600.0
2009-04-03 10:45:00,33.19,33.25,33.15,33.21,17200.0,27.1826,27.2317,27.1498,27.1989,17200.0
2009-04-03 10:50:00,33.22,33.38,33.21,33.35,12100.0,27.2071,27.3382,27.1989,27.3136,12100.0
2009-04-03 10:55:00,33.35,33.35,33.24,33.26,11200.0,27.3136,27.3136,27.2235,27.2399,11200.0
2009-04-03 11:00:00,33.28,33.3,33.22,33.28,14500.0,27.2563,27.2727,27.2071,27.2563,14500.0
2009-04-03 11:05:00,33.27,33.27,33.14,33.18,28900.0,27.2481,27.2481,27.1416,27.1744,28900.0
2009-04-03 11:10:00,33.18,33.18,33.15,33.15,39900.0,27.1744,27.1744,27.1498,27.1498,39900.0
2009-04-03 11:15:00,33.15,33.19,33.15,33.18,16200.0,27.1498,27.1826,27.1498,27.1744,16200.0
2009-04-03 11:20:00,33.17,33.18,33.15,33.15,15600.0,27.1662,27.1744,27.1498,27.1498,15600.0
2009-04-03 11:25:00,33.16,33.16,33.08,33.12,21400.0,27.158,27.158,27.0925,27.1252,21400.0
2009-04-03 11:30:00,33.12,33.16,33.11,33.16,6300.0,27.1252,27.158,27.117,27.158,6300.0
2009-04-03 11:35:00,33.16,33.2,33.14,33.19,13600.0,27.158,27.1908,27.1416,27.1826,13600.0
2009-04-03 11:40:00,33.2,33.21,33.18,33.18,7000.0,27.1908,27.1989,27.1744,27.1744,7000.0
2009-04-03 11:45:00,33.18,33.19,33.16,33.17,6200.0,27.1744,27.1826,27.158,27.1662,6200.0
2009-04-03 11:50:00,33.17,33.18,33.16,33.16,8900.0,27.1662,27.1744,27.158,27.158,8900.0
2009-04-03 11:55:00,33.16,33.16,33.12,33.13,47300.0,27.158,27.158,27.1252,27.1334,47300.0
2009-04-03 12:00:00,33.13,33.25,33.12,33.21,60600.0,27.1334,27.2317,27.1252,27.1989,60600.0
2009-04-03 12:05:00,33.21,33.24,33.16,33.18,18600.0,27.1989,27.2235,27.158,27.1744,18600.0
2009-04-03 12:10:00,33.18,33.18,33.14,33.17,11600.0,27.1744,27.1744,27.1416,27.1662,11600.0
2009-04-03 12:15:00,33.17,33.2,33.13,33.13,9200.0,27.1662,27.1908,27.1334,27.1334,9200.0
2009-04-03 12:20:00,33.13,33.14,33.1,33.12,7700.0,27.1334,27.1416,27.1089,27.1252,7700.0
2009-04-03 12:25:00,33.12,33.13,33.11,33.12,7400.0,27.1252,27.1334,27.117,27.1252,7400.0
2009-04-03 12:30:00,33.12,33.14,33.11,33.12,9200.0,27.1252,27.1416,27.117,27.1252,9200.0
2009-04-03 12:35:00,33.13,33.19,33.13,33.13,8200.0,27.1334,27.1826,27.1334,27.1334,8200.0
2009-04-03 12:40:00,33.12,33.15,33.08,33.08,10900.0,27.1252,27.1498,27.0925,27.0925,10900.0
2009-04-03 12:45:00,33.09,33.1,33.05,33.06,8000.0,27.1007,27.1089,27.0679,27.0761,8000.0
2009-04-03 12:50:00,33.06,33.06,33.02,33.04,12400.0,27.0761,27.0761,27.0433,27.0597,12400.0
2009-04-03 12:55:00,33.02,33.04,33.0,33.01,26100.0,27.0433,27.0597,27.027,27.0351,26100.0
2009-04-03 13:00:00,33.01,33.01,32.98,33.0,11400.0,27.0351,27.0351,27.0106,27.027,11400.0
2009-04-03 13:05:00,32.99,32.99,32.87,32.89,46900.0,27.0188,27.0188,26.9205,26.9369,46900.0
2009-04-03 13:10:00,32.9,32.91,32.85,32.87,25800.0,26.9451,26.9532,26.9041,26.9205,25800.0
2009-04-03 13:15:00,32.88,32.9,32.82,32.82,60400.0,26.9287,26.9451,26.8795,26.8795,60400.0
2009-04-03 13:20:00,32.82,32.87,32.8,32.83,19800.0,26.8795,26.9205,26.8632,26.8877,19800.0
2009-04-03 13:25:00,32.83,32.91,32.82,32.91,20800.0,26.8877,26.9532,26.8795,26.9532,20800.0
2009-04-03 13:30:00,32.91,32.97,32.91,32.94,8000.0,26.9532,27.0024,26.9532,26.9778,8000.0
2009-04-03 13:35:00,32.95,32.97,32.93,32.94,8000.0,26.986,27.0024,26.9696,26.9778,8000.0
2009-04-03 13:40:00,32.94,32.94,32.9,32.91,18100.0,26.9778,26.9778,26.9451,26.9532,18100.0
2009-04-03 13:45:00,32.9,32.93,32.9,32.92,8200.0,26.9451,26.9696,26.9451,26.9614,8200.0
2009-04-03 13:50:00,32.94,33.0,32.93,33.0,12700.0,26.9778,27.027,26.9696,27.027,12700.0
2009-04-03 13:55:00,33.0,33.03,32.99,33.02,11500.0,27.027,27.0515,27.0188,27.0433,11500.0
2009-04-03 14:00:00,33.03,33.04,32.98,33.0,18700.0,27.0515,27.0597,27.0106,27.027,18700.0
2009-04-03 14:05:00,32.99,33.06,32.99,33.04,59400.0,27.0188,27.0761,27.0188,27.0597,59400.0
2009-04-03 14:10:00,33.04,33.05,33.01,33.05,14900.0,27.0597,27.0679,27.0351,27.0679,14900.0
2009-04-03 14:15:00,33.05,33.07,33.0,33.01,18100.0,27.0679,27.0843,27.027,27.0351,18100.0
2009-04-03 14:20:00,33.01,33.02,32.99,33.02,13200.0,27.0351,27.0433,27.0188,27.0433,13200.0
2009-04-03 14:25:00,33.02,33.15,33.01,33.15,41200.0,27.0433,27.1498,27.0351,27.1498,41200.0
2009-04-03 14:30:00,33.15,33.16,33.08,33.09,23100.0,27.1498,27.158,27.0925,27.1007,23100.0
2009-04-03 14:35:00,33.09,33.14,33.07,33.09,14600.0,27.1007,27.1416,27.0843,27.1007,14600.0
2009-04-03 14:40:00,33.08,33.11,33.04,33.05,15300.0,27.0925,27.117,27.0597,27.0679,15300.0
2009-04-03 14:45:00,33.05,33.05,33.02,33.04,12400.0,27.0679,27.0679,27.0433,27.0597,12400.0
2009-04-03 14:50:00,33.04,33.07,33.03,33.07,15000.0,27.0597,27.0843,27.0515,27.0843,15000.0
2009-04-03 14:55:00,33.06,33.17,33.06,33.17,31400.0,27.0761,27.1662,27.0761,27.1662,31400.0
2009-04-03 15:00:00,33.17,33.27,33.16,33.23,56200.0,27.1662,27.2481,27.158,27.2153,56200.0
2009-04-03 15:05:00,33.24,33.24,33.19,33.21,20500.0,27.2235,27.2235,27.1826,27.1989,20500.0
2009-04-03 15:10:00,33.21,33.21,33.18,33.18,15000.0,27.1989,27.1989,27.1744,27.1744,15000.0
2009-04-03 15:15:00,33.19,33.19,33.12,33.17,36000.0,27.1826,27.1826,27.1252,27.1662,36000.0
2009-04-03 15:20:00,33.17,33.23,33.15,33.21,39200.0,27.1662,27.2153,27.1498,27.1989,39200.0
2009-04-03 15:25:00,33.21,33.25,33.13,33.16,42800.0,27.1989,27.2317,27.1334,27.158,42800.0
2009-04-03 15:30:00,33.16,33.23,33.1,33.12,45400.0,27.158,27.2153,27.1089,27.1252,45400.0
2009-04-03 15:35:00,33.12,33.13,33.05,33.1,44300.0,27.1252,27.1334,27.0679,27.1089,44300.0
2009-04-03 15:40:00,33.1,33.25,33.09,33.21,60100.0,27.1089,27.2317,27.1007,27.1989,60100.0
2009-04-03 15:45:00,33.22,33.27,33.15,33.19,75300.0,27.2071,27.2481,27.1498,27.1826,75300.0
2009-04-03 15:50:00,33.2,33.23,33.17,33.18,93300.0,27.1908,27.2153,27.1662,27.1744,93300.0
2009-04-03 15:55:00,33.18,33.3,33.18,33.29,113500.0,27.1744,27.2727,27.1744,27.2645,113500.0
2009-04-06 09:30:00,33.27,33.39,33.02,33.2,115200.0,27.2481,27.3464,27.0433,27.1908,115200.0
2009-04-06 09:35:00,33.24,33.58,33.22,33.57,31400.0,27.2235,27.502,27.2071,27.4938,31400.0
2009-04-06 09:40:00,33.56,33.68,33.46,33.5,29500.0,27.4856,27.5839,27.4037,27.4365,29500.0
2009-04-06 09:45:00,33.52,33.55,33.4,33.43,31200.0,27.4528,27.4774,27.3546,27.3791,31200.0
2009-04-06 09:50:00,33.42,33.57,33.42,33.55,12600.0,27.3709,27.4938,27.3709,27.4774,12600.0
2009-04-06 09:55:00,33.56,33.84,33.56,33.84,58400.0,27.4856,27.7149,27.4856,27.7149,58400.0
2009-04-06 10:00:00,33.84,34.02,33.84,34.01,52200.0,27.7149,27.8623,27.7149,27.8541,52200.0
2009-04-06 10:05:00,34.01,34.02,33.92,33.92,34700.0,27.8541,27.8623,27.7804,27.7804,34700.0
2009-04-06 10:10:00,33.92,33.95,33.67,33.69,26700.0,27.7804,27.805,27.5757,27.5921,26700.0
2009-04-06 10:15:00,33.68,33.69,33.56,33.6,33400.0,27.5839,27.5921,27.4856,27.5184,33400.0
2009-04-06 10:20:00,33.6,33.63,33.52,33.52,29800.0,27.5184,27.5429,27.4528,27.4528,29800.0
2009-04-06 10:25:00,33.52,33.53,33.4,33.41,35500.0,27.4528,27.461,27.3546,27.3627,35500.0
2009-04-06 10:30:00,33.41,33.41,33.29,33.3,32400.0,27.3627,27.3627,27.2645,27.2727,32400.0
2009-04-06 10:35:00,33.31,33.43,33.3,33.43,19500.0,27.2808,27.3791,27.2727,27.3791,19500.0
2009-04-06 10:40:00,33.43,33.5,33.38,33.38,25700.0,27.3791,27.4365,27.3382,27.3382,25700.0
2009-04-06 10:45:00,33.38,33.41,33.22,33.23,33900.0,27.3382,27.3627,27.2071,27.2153,33900.0
2009-04-06 10:50:00,33.23,33.23,33.16,33.17,26000.0,27.2153,27.2153,27.158,27.1662,26000.0
2009-04-06 10:55:00,33.17,33.19,33.11,33.19,15600.0,27.1662,27.1826,27.117,27.1826,15600.0
2009-04-06 11:00:00,33.18,33.26,33.16,33.26,18100.0,27.1744,27.2399,27.158,27.2399,18100.0
2009-04-06 11:05:00,33.25,33.28,33.18,33.28,10600.0,27.2317,27.2563,27.1744,27.2563,10600.0
2009-04-06 11:10:00,33.29,33.29,33.21,33.22,12000.0,27.2645,27.2645,27.1989,27.2071,12000.0
2009-04-06 11:15:00,33.21,33.39,33.2,33.38,15200.0,27.1989,27.3464,27.1908,27.3382,15200.0
2009-04-06 11:20:00,33.39,33.45,33.37,33.45,18400.0,27.3464,27.3955,27.33,27.3955,18400.0
2009-04-06 11:25:00,33.45,33.48,33.43,33.48,9500.0,27.3955,27.4201,27.3791,27.4201,9500.0
2009-04-06 11:30:00,33.48,33.54,33.48,33.51,11600.0,27.4201,27.4692,27.4201,27.4446,11600.0
2009-04-06 11:35:00,33.5,33.52,33.44,33.45,8500.0,27.4365,27.4528,27.3873,27.3955,8500.0
2009-04-06 11:40:00,33.45,33.45,33.32,33.35,11100.0,27.3955,27.3955,27.289,27.3136,11100.0
2009-04-06 11:45:00,33.35,33.36,33.31,33.32,5100.0,27.3136,27.3218,27.2808,27.289,5100.0
2009-04-06 11:50:00,33.33,33.33,33.25,33.28,8800.0,27.2972,27.2972,27.2317,27.2563,8800.0
2009-04-06 11:55:00,33.27,33.27,33.19,33.2,11900.0,27.2481,27.2481,27.1826,27.1908,11900.0
2009-04-06 12:00:00,33.2,33.21,33.16,33.16,10700.0,27.1908,27.1989,27.158,27.158,10700.0
2009-04-06 12:05:00,33.17,33.21,33.15,33.19,21800.0,27.1662,27.1989,27.1498,27.1826,21800.0
2009-04-06 12:10:00,33.2,33.23,33.19,33.23,5800.0,27.1908,27.2153,27.1826,27.2153,5800.0
2009-04-06 12:15:00,33.24,33.24,33.2,33.2,14800.0,27.2235,27.2235,27.1908,27.1908,14800.0
2009-04-06 12:20:00,33.19,33.19,33.14,33.15,4100.0,27.1826,27.1826,27.1416,27.1498,4100.0
2009-04-06 12:25:00,33.14,33.18,33.13,33.18,9800.0,27.1416,27.1744,27.1334,27.1744,9800.0
2009-04-06 12:30:00,33.17,33.17,33.09,33.1,19100.0,27.1662,27.1662,27.1007,27.1089,19100.0
2009-04-06 12:35:00,33.11,33.12,33.1,33.12,4200.0,27.117,27.1252,27.1089,27.1252,4200.0
2009-04-06 12:40:00,33.12,33.16,33.11,33.14,6500.0,27.1252,27.158,27.117,27.1416,6500.0
2009-04-06 12:45:00,33.14,33.14,33.12,33.13,5300.0,27.1416,27.1416,27.1252,27.1334,5300.0
2009-04-06 12:50:00,33.13,33.18,33.12,33.18,11400.0,27.1334,27.1744,27.1252,27.1744,11400.0
2009-04-06 12:55:00,33.18,33.19,33.15,33.18,13500.0,27.1744,27.1826,27.1498,27.1744,13500.0
2009-04-06 13:00:00,33.18,33.21,33.12,33.12,26800.0,27.1744,27.1989,27.1252,27.1252,26800.0
2009-04-06 13:05:00,33.13,33.13,33.11,33.11,5800.0,27.1334,27.1334,27.117,27.117,5800.0
2009-04-06 13:10:00,33.12,33.2,33.1,33.19,14600.0,27.1252,27.1908,27.1089,27.1826,14600.0
2009-04-06 13:15:00,33.19,33.21,33.11,33.12,13100.0,27.1826,27.1989,27.117,27.1252,13100.0
2009-04-06 13:20:00,33.12,33.26,33.11,33.26,7700.0,27.1252,27.2399,27.117,27.2399,7700.0
2009-04-06 13:25:00,33.26,33.27,33.13,33.13,11400.0,27.2399,27.2481,27.1334,27.1334,11400.0
2009-04-06 13:30:00,33.14,33.15,33.11,33.13,5100.0,27.1416,27.1498,27.117,27.1334,5100.0
2009-04-06 13:35:00,33.14,33.15,33.11,33.14,9200.0,27.1416,27.1498,27.117,27.1416,9200.0
2009-04-06 13:40:00,33.14,33.18,33.13,33.15,12900.0,27.1416,27.1744,27.1334,27.1498,12900.0
2009-04-06 13:45:00,33.16,33.32,33.16,33.3,19000.0,27.158,27.289,27.158,27.2727,19000.0
2009-04-06 13:50:00,33.3,33.3,33.26,33.27,7200.0,27.2727,27.2727,27.2399,27.2481,7200.0
2009-04-06 13:55:00,33.28,33.31,33.26,33.27,21700.0,27.2563,27.2808,27.2399,27.2481,21700.0
2009-04-06 14:00:00,33.27,33.31,33.25,33.28,26000.0,27.2481,27.2808,27.2317,27.2563,26000.0
2009-04-06 14:05:00,33.27,33.29,33.25,33.27,19700.0,27.2481,27.2645,27.2317,27.2481,19700.0
2009-04-06 14:10:00,33.27,33.31,33.24,33.27,15200.0,27.2481,27.2808,27.2235,27.2481,15200.0
2009-04-06 14:15:00,33.28,33.28,33.15,33.17,11200.0,27.2563,27.2563,27.1498,27.1662,11200.0
2009-04-06 14:20:00,33.18,33.24,33.16,33.24,10000.0,27.1744,27.2235,27.158,27.2235,10000.0
2009-04-06 14:25:00,33.23,33.32,33.23,33.32,14700.0,27.2153,27.289,27.2153,27.289,14700.0
2009-04-06 14:30:00,33.32,33.33,33.16,33.17,24000.0,27.289,27.2972,27.158,27.1662,24000.0
2009-04-06 14:35:00,33.19,33.26,33.19,33.26,18500.0,27.1826,27.2399,27.1826,27.2399,18500.0
2009-04-06 14:40:00,33.25,33.27,33.21,33.27,25900.0,27.2317,27.2481,27.1989,27.2481,25900.0
2009-04-06 14:45:00,33.28,33.35,33.25,33.33,28900.0,27.2563,27.3136,27.2317,27.2972,28900.0
2009-04-06 14:50:00,33.34,33.45,33.33,33.43,15900.0,27.3054,27.3955,27.2972,27.3791,15900.0
2009-04-06 14:55:00,33.42,33.44,33.37,33.38,13100.0,27.3709,27.3873,27.33,27.3382,13100.0
2009-04-06 15:00:00,33.38,33.41,33.36,33.4,22000.0,27.3382,27.3627,27.3218,27.3546,22000.0
2009-04-06 15:05:00,33.4,33.42,33.38,33.41,31900.0,27.3546,27.3709,27.3382,27.3627,31900.0
2009-04-06 15:10:00,33.41,33.46,33.38,33.4,38400.0,27.3627,27.4037,27.3382,27.3546,38400.0
2009-04-06 15:15:00,33.39,33.53,33.39,33.49,28000.0,27.3464,27.461,27.3464,27.4283,28000.0
2009-04-06 15:20:00,33.49,33.5,33.41,33.43,22600.0,27.4283,27.4365,27.3627,27.3791,22600.0
2009-04-06 15:25:00,33.45,33.48,33.37,33.41,27300.0,27.3955,27.4201,27.33,27.3627,27300.0
2009-04-06 15:30:00,33.4,33.5,33.37,33.46,27500.0,27.3546,27.4365,27.33,27.4037,27500.0
2009-04-06 15:35:00,33.46,33.46,33.35,33.36,33000.0,27.4037,27.4037,27.3136,27.3218,33000.0
2009-04-06 15:40:00,33.37,33.5,33.37,33.47,55200.0,27.33,27.4365,27.33,27.4119,55200.0
2009-04-06 15:45:00,33.47,33.53,33.46,33.5,87000.0,27.4119,27.461,27.4037,27.4365,87000.0
2009-04-06 15:50:00,33.51,33.72,33.5,33.68,217900.0,27.4446,27.6166,27.4365,27.5839,217900.0
2009-04-06 15:55:00,33.67,33.91,33.67,33.75,519500.0,27.5757,27.7722,27.5757,27.6412,519500.0
2009-04-07 09:30:00,33.32,33.4,33.1,33.12,16900.0,27.289,27.3546,27.1089,27.1252,16900.0
2009-04-07 09:35:00,33.11,33.12,33.0,33.03,30300.0,27.117,27.1252,27.027,27.0515,30300.0
2009-04-07 09:40:00,33.03,33.07,33.0,33.01,32600.0,27.0515,27.0843,27.027,27.0351,32600.0
2009-04-07 09:45:00,33.0,33.07,32.95,33.06,39700.0,27.027,27.0843,26.986,27.0761,39700.0
2009-04-07 09:50:00,33.06,33.06,33.01,33.05,44000.0,27.0761,27.0761,27.0351,27.0679,44000.0
2009-04-07 09:55:00,33.04,33.12,33.02,33.05,97200.0,27.0597,27.1252,27.0433,27.0679,97200.0
2009-04-07 10:00:00,33.06,33.08,33.02,33.02,45900.0,27.0761,27.0925,27.0433,27.0433,45900.0
2009-04-07 10:05:00,33.02,33.02,32.95,32.98,46600.0,27.0433,27.0433,26.986,27.0106,46600.0
2009-04-07 10:10:00,33.0,33.06,32.95,33.06,43700.0,27.027,27.0761,26.986,27.0761,43700.0
2009-04-07 10:15:00,33.06,33.06,33.0,33.05,45500.0,27.0761,27.0761,27.027,27.0679,45500.0
2009-04-07 10:20:00,33.05,33.17,33.01,33.01,32300.0,27.0679,27.1662,27.0351,27.0351,32300.0
2009-04-07 10:25:00,33.0,33.09,32.97,33.04,31000.0,27.027,27.1007,27.0024,27.0597,31000.0
2009-04-07 10:30:00,33.04,33.21,33.03,33.15,32100.0,27.0597,27.1989,27.0515,27.1498,32100.0
2009-04-07 10:35:00,33.14,33.21,33.13,33.15,32300.0,27.1416,27.1989,27.1334,27.1498,32300.0
2009-04-07 10:40:00,33.15,33.17,33.06,33.06,17100.0,27.1498,27.1662,27.0761,27.0761,17100.0
2009-04-07 10:45:00,33.08,33.13,33.06,33.09,28900.0,27.0925,27.1334,27.0761,27.1007,28900.0
2009-04-07 10:50:00,33.09,33.1,33.03,33.08,36400.0,27.1007,27.1089,27.0515,27.0925,36400.0
2009-04-07 10:55:00,33.09,33.1,33.06,33.07,17400.0,27.1007,27.1089,27.0761,27.0843,17400.0
2009-04-07 11:00:00,33.07,33.23,33.06,33.21,17800.0,27.0843,27.2153,27.0761,27.1989,17800.0
2009-04-07 11:05:00,33.22,33.23,33.07,33.12,30300.0,27.2071,27.2153,27.0843,27.1252,30300.0
2009-04-07 11:10:00,33.12,33.17,33.1,33.1,20200.0,27.1252,27.1662,27.1089,27.1089,20200.0
2009-04-07 11:15:00,33.1,33.17,33.08,33.09,34300.0,27.1089,27.1662,27.0925,27.1007,34300.0
2009-04-07 11:20:00,33.09,33.23,33.08,33.23,39700.0,27.1007,27.2153,27.0925,27.2153,39700.0
2009-04-07 11:25:00,33.23,33.24,33.19,33.23,17100.0,27.2153,27.2235,27.1826,27.2153,17100.0
2009-04-07 11:30:00,33.23,33.31,33.21,33.29,20100.0,27.2153,27.2808,27.1989,27.2645,20100.0
2009-04-07 11:35:00,33.28,33.29,33.1,33.11,43600.0,27.2563,27.2645,27.1089,27.117,43600.0
2009-04-07 11:40:00,33.11,33.12,33.06,33.07,24200.0,27.117,27.1252,27.0761,27.0843,24200.0
2009-04-07 11:45:00,33.07,33.12,33.04,33.1,23900.0,27.0843,27.1252,27.0597,27.1089,23900.0
2009-04-07 11:50:00,33.1,33.17,33.09,33.17,7800.0,27.1089,27.1662,27.1007,27.1662,7800.0
2009-04-07 11:55:00,33.18,33.18,33.15,33.16,8100.0,27.1744,27.1744,27.1498,27.158,8100.0
2009-04-07 12:00:00,33.16,33.2,33.15,33.16,10200.0,27.158,27.1908,27.1498,27.158,10200.0
2009-04-07 12:05:00,33.17,33.2,33.14,33.19,17500.0,27.1662,27.1908,27.1416,27.1826,17500.0
2009-04-07 12:10:00,33.18,33.25,33.18,33.25,35500.0,27.1744,27.2317,27.1744,27.2317,35500.0
2009-04-07 12:15:00,33.25,33.25,33.21,33.21,6700.0,27.2317,27.2317,27.1989,27.1989,6700.0
2009-04-07 12:20:00,33.21,33.22,33.17,33.17,6100.0,27.1989,27.2071,27.1662,27.1662,6100.0
2009-04-07 12:25:00,33.17,33.17,33.12,33.17,15000.0,27.1662,27.1662,27.1252,27.1662,15000.0
2009-04-07 12:30:00,33.17,33.31,33.17,33.3,37800.0,27.1662,27.2808,27.1662,27.2727,37800.0
2009-04-07 12:35:00,33.31,33.41,33.3,33.33,29300.0,27.2808,27.3627,27.2727,27.2972,29300.0
2009-04-07 12:40:00,33.32,33.4,33.32,33.4,18700.0,27.289,27.3546,27.289,27.3546,18700.0
2009-04-07 12:45:00,33.4,33.41,33.38,33.4,7900.0,27.3546,27.3627,27.3382,27.3546,7900.0
2009-04-07 12:50:00,33.39,33.4,33.38,33.39,8500.0,27.3464,27.3546,27.3382,27.3464,8500.0
2009-04-07 12:55:00,33.38,33.38,33.29,33.29,43900.0,27.3382,27.3382,27.2645,27.2645,43900.0
2009-04-07 13:00:00,33.3,33.3,33.24,33.24,31400.0,27.2727,27.2727,27.2235,27.2235,31400.0
2009-04-07 13:05:00,33.24,33.25,33.15,33.15,17100.0,27.2235,27.2317,27.1498,27.1498,17100.0
2009-04-07 13:10:00,33.16,33.17,33.12,33.15,8100.0,27.158,27.1662,27.1252,27.1498,8100.0
2009-04-07 13:15:00,33.15,33.15,33.1,33.1,23700.0,27.1498,27.1498,27.1089,27.1089,23700.0
2009-04-07 13:20:00,33.1,33.11,33.06,33.09,27600.0,27.1089,27.117,27.0761,27.1007,27600.0
2009-04-07 13:25:00,33.09,33.12,33.09,33.09,13700.0,27.1007,27.1252,27.1007,27.1007,13700.0
2009-04-07 13:30:00,33.08,33.08,33.01,33.01,11800.0,27.0925,27.0925,27.0351,27.0351,11800.0
2009-04-07 13:35:00,33.01,33.01,32.96,32.98,19600.0,27.0351,27.0351,26.9942,27.0106,19600.0
2009-04-07 13:40:00,32.98,33.01,32.98,32.98,10900.0,27.0106,27.0351,27.0106,27.0106,10900.0
2009-04-07 13:45:00,32.99,32.99,32.96,32.97,17200.0,27.0188,27.0188,26.9942,27.0024,17200.0
2009-04-07 13:50:00,32.97,33.09,32.95,33.09,19100.0,27.0024,27.1007,26.986,27.1007,19100.0
2009-04-07 13:55:00,33.1,33.1,33.03,33.05,8900.0,27.1089,27.1089,27.0515,27.0679,8900.0
2009-04-07 14:00:00,33.05,33.05,32.98,32.98,14300.0,27.0679,27.0679,27.0106,27.0106,14300.0
2009-04-07 14:05:00,32.97,33.04,32.95,33.04,10000.0,27.0024,27.0597,26.986,27.0597,10000.0
2009-04-07 14:10:00,33.04,33.09,33.04,33.09,12300.0,27.0597,27.1007,27.0597,27.1007,12300.0
2009-04-07 14:15:00,33.09,33.1,33.05,33.06,12300.0,27.1007,27.1089,27.0679,27.0761,12300.0
2009-04-07 14:20:00,33.05,33.06,33.01,33.01,14300.0,27.0679,27.0761,27.0351,27.0351,14300.0
2009-04-07 14:25:00,33.01,33.06,33.0,33.05,9700.0,27.0351,27.0761,27.027,27.0679,9700.0
2009-04-07 14:30:00,33.05,33.06,33.02,33.04,13800.0,27.0679,27.0761,27.0433,27.0597,13800.0
2009-04-07 14:35:00,33.05,33.05,32.94,32.96,25900.0,27.0679,27.0679,26.9778,26.9942,25900.0
2009-04-07 14:40:00,32.95,33.0,32.94,32.94,12900.0,26.986,27.027,26.9778,26.9778,12900.0
2009-04-07 14:45:00,32.94,33.04,32.94,33.03,8800.0,26.9778,27.0597,26.9778,27.0515,8800.0
2009-04-07 14:50:00,33.03,33.11,33.03,33.09,13300.0,27.0515,27.117,27.0515,27.1007,13300.0
2009-04-07 14:55:00,33.08,33.14,33.08,33.14,30800.0,27.0925,27.1416,27.0925,27.1416,30800.0
2009-04-07 15:00:00,33.13,33.14,33.08,33.13,57000.0,27.1334,27.1416,27.0925,27.1334,57000.0
2009-04-07 15:05:00,33.12,33.18,33.09,33.18,26300.0,27.1252,27.1744,27.1007,27.1744,26300.0
2009-04-07 15:10:00,33.18,33.26,33.18,33.23,30700.0,27.1744,27.2399,27.1744,27.2153,30700.0
2009-04-07 15:15:00,33.24,33.29,33.22,33.24,14000.0,27.2235,27.2645,27.2071,27.2235,14000.0
2009-04-07 15:20:00,33.24,33.24,33.2,33.22,20400.0,27.2235,27.2235,27.1908,27.2071,20400.0
2009-04-07 15:25:00,33.22,33.27,33.21,33.25,33500.0,27.2071,27.2481,27.1989,27.2317,33500.0
2009-04-07 15:30:00,33.25,33.33,33.24,33.32,48500.0,27.2317,27.2972,27.2235,27.289,48500.0
2009-04-07 15:35:00,33.33,33.33,33.21,33.27,48200.0,27.2972,27.2972,27.1989,27.2481,48200.0
2009-04-07 15:40:00,33.27,33.4,33.24,33.4,47300.0,27.2481,27.3546,27.2235,27.3546,47300.0
2009-04-07 15:45:00,33.4,33.45,33.33,33.33,94000.0,27.3546,27.3955,27.2972,27.2972,94000.0
2009-04-07 15:50:00,33.32,33.34,33.23,33.23,47000.0,27.289,27.3054,27.2153,27.2153,47000.0
2009-04-07 15:55:00,33.24,33.24,33.13,33.18,78900.0,27.2235,27.2235,27.1334,27.1744,78900.0
2009-04-08 09:30:00,33.3,34.45,33.3,34.37,197400.0,27.2727,28.2145,27.2727,28.149,197400.0
2009-04-08 09:35:00,34.37,34.61,34.25,34.3,118700.0,28.149,28.3455,28.0507,28.0917,118700.0
2009-04-08 09:40:00,34.31,34.35,34.15,34.16,60400.0,28.0998,28.1326,27.9688,27.977,60400.0
2009-04-08 09:45:00,34.16,34.22,34.1,34.13,46600.0,27.977,28.0261,27.9279,27.9524,46600.0
2009-04-08 09:50:00,34.14,34.3,34.1,34.3,36500.0,27.9606,28.0917,27.9279,28.0917,36500.0
2009-04-08 09:55:00,34.29,34.35,34.28,34.3,38000.0,28.0835,28.1326,28.0753,28.0917,38000.0
2009-04-08 10:00:00,34.3,34.31,34.2,34.22,34400.0,28.0917,28.0998,28.0098,28.0261,34400.0
2009-04-08 10:05:00,34.22,34.31,34.13,34.3,33300.0,28.0261,28.0998,27.9524,28.0917,33300.0
2009-04-08 10:10:00,34.31,34.41,34.25,34.39,51000.0,28.0998,28.1817,28.0507,28.1654,51000.0
2009-04-08 10:15:00,34.39,34.46,34.38,34.42,39800.0,28.1654,28.2227,28.1572,28.1899,39800.0
2009-04-08 10:20:00,34.42,34.57,34.41,34.55,57600.0,28.1899,28.3128,28.1817,28.2964,57600.0
2009-04-08 10:25:00,34.55,34.57,34.37,34.39,54700.0,28.2964,28.3128,28.149,28.1654,54700.0
2009-04-08 10:30:00,34.41,34.41,34.1,34.23,120800.0,28.1817,28.1817,27.9279,28.0343,120800.0
2009-04-08 10:35:00,34.24,34.35,34.14,34.15,128300.0,28.0425,28.1326,27.9606,27.9688,128300.0
2009-04-08 10:40:00,34.15,34.17,34.1,34.12,111900.0,27.9688,27.9852,27.9279,27.9442,111900.0
2009-04-08 10:45:00,34.12,34.22,34.12,34.17,47400.0,27.9442,28.0261,27.9442,27.9852,47400.0
2009-04-08 10:50:00,34.16,34.18,34.1,34.14,18500.0,27.977,27.9934,27.9279,27.9606,18500.0
2009-04-08 10:55:00,34.12,34.17,34.11,34.12,23700.0,27.9442,27.9852,27.936,27.9442,23700.0
2009-04-08 11:00:00,34.12,34.14,34.1,34.1,45000.0,27.9442,27.9606,27.9279,27.9279,45000.0
2009-04-08 11:05:00,34.09,34.15,34.05,34.15,36400.0,27.9197,27.9688,27.8869,27.9688,36400.0
2009-04-08 11:10:00,34.15,34.18,34.11,34.13,31400.0,27.9688,27.9934,27.936,27.9524,31400.0
2009-04-08 11:15:00,34.13,34.18,34.08,34.09,24100.0,27.9524,27.9934,27.9115,27.9197,24100.0
2009-04-08 11:20:00,34.08,34.08,33.99,34.06,85900.0,27.9115,27.9115,27.8378,27.8951,85900.0
2009-04-08 11:25:00,34.04,34.08,34.04,34.05,9700.0,27.8787,27.9115,27.8787,27.8869,9700.0
2009-04-08 11:30:00,34.05,34.06,34.01,34.03,9100.0,27.8869,27.8951,27.8541,27.8705,9100.0
2009-04-08 11:35:00,34.03,34.21,34.02,34.21,64800.0,27.8705,28.0179,27.8623,28.0179,64800.0
2009-04-08 11:40:00,34.18,34.21,33.99,34.05,41100.0,27.9934,28.0179,27.8378,27.8869,41100.0
2009-04-08 11:45:00,34.04,34.1,34.03,34.07,23300.0,27.8787,27.9279,27.8705,27.9033,23300.0
2009-04-08 11:50:00,34.07,34.08,34.0,34.01,19800.0,27.9033,27.9115,27.846,27.8541,19800.0
2009-04-08 11:55:00,34.01,34.08,33.99,33.99,25000.0,27.8541,27.9115,27.8378,27.8378,25000.0
2009-04-08 12:00:00,34.01,34.03,33.97,33.98,17700.0,27.8541,27.8705,27.8214,27.8296,17700.0
2009-04-08 12:05:00,33.99,34.05,33.99,34.05,12200.0,27.8378,27.8869,27.8378,27.8869,12200.0
2009-04-08 12:10:00,34.05,34.06,34.0,34.0,21300.0,27.8869,27.8951,27.846,27.846,21300.0
2009-04-08 12:15:00,34.0,34.03,33.95,33.96,25200.0,27.846,27.8705,27.805,27.8132,25200.0
2009-04-08 12:20:00,33.96,34.05,33.91,34.04,31900.0,27.8132,27.8869,27.7722,27.8787,31900.0
2009-04-08 12:25:00,34.06,34.16,34.06,34.1,14800.0,27.8951,27.977,27.8951,27.9279,14800.0
2009-04-08 12:30:00,34.1,34.1,34.04,34.04,11200.0,27.9279,27.9279,27.8787,27.8787,11200.0
2009-04-08 12:35:00,34.04,34.04,34.0,34.0,13700.0,27.8787,27.8787,27.846,27.846,13700.0
2009-04-08 12:40:00,34.01,34.14,34.0,34.1,30600.0,27.8541,27.9606,27.846,27.9279,30600.0
2009-04-08 12:45:00,34.11,34.2,34.1,34.19,17800.0,27.936,28.0098,27.9279,28.0016,17800.0
2009-04-08 12:50:00,34.2,34.2,34.18,34.19,11300.0,28.0098,28.0098,27.9934,28.0016,11300.0
2009-04-08 12:55:00,34.19,34.25,34.18,34.25,24800.0,28.0016,28.0507,27.9934,28.0507,24800.0
2009-04-08 13:00:00,34.24,34.24,34.17,34.17,23200.0,28.0425,28.0425,27.9852,27.9852,23200.0
2009-04-08 13:05:00,34.17,34.2,34.17,34.19,18500.0,27.9852,28.0098,27.9852,28.0016,18500.0
2009-04-08 13:10:00,34.19,34.23,34.17,34.23,14600.0,28.0016,28.0343,27.9852,28.0343,14600.0
2009-04-08 13:15:00,34.22,34.24,34.1,34.1,39100.0,28.0261,28.0425,27.9279,27.9279,39100.0
2009-04-08 13:20:00,34.1,34.18,34.09,34.17,16800.0,27.9279,27.9934,27.9197,27.9852,16800.0
2009-04-08 13:25:00,34.18,34.24,34.18,34.24,10000.0,27.9934,28.0425,27.9934,28.0425,10000.0
2009-04-08 13:30:00,34.23,34.28,34.23,34.28,11700.0,28.0343,28.0753,28.0343,28.0753,11700.0
2009-04-08 13:35:00,34.27,34.27,34.14,34.15,17000.0,28.0671,28.0671,27.9606,27.9688,17000.0
2009-04-08 13:40:00,34.15,34.23,34.15,34.23,16800.0,27.9688,28.0343,27.9688,28.0343,16800.0
2009-04-08 13:45:00,34.22,34.25,34.22,34.25,16200.0,28.0261,28.0507,28.0261,28.0507,16200.0
2009-04-08 13:50:00,34.25,34.28,34.25,34.27,16800.0,28.0507,28.0753,28.0507,28.0671,16800.0
2009-04-08 13:55:00,34.27,34.28,34.25,34.26,6300.0,28.0671,28.0753,28.0507,28.0589,6300.0
2009-04-08 14:00:00,34.27,34.28,34.13,34.18,59200.0,28.0671,28.0753,27.9524,27.9934,59200.0
2009-04-08 14:05:00,34.18,34.18,34.12,34.15,27300.0,27.9934,27.9934,27.9442,27.9688,27300.0
2009-04-08 14:10:00,34.14,34.24,34.14,34.24,38100.0,27.9606,28.0425,27.9606,28.0425,38100.0
2009-04-08 14:15:00,34.24,34.25,34.14,34.19,39700.0,28.0425,28.0507,27.9606,28.0016,39700.0
2009-04-08 14:20:00,34.19,34.21,34.16,34.18,19300.0,28.0016,28.0179,27.977,27.9934,19300.0
2009-04-08 14:25:00,34.19,34.22,34.16,34.2,36100.0,28.0016,28.0261,27.977,28.0098,36100.0
2009-04-08 14:30:00,34.22,34.26,34.21,34.25,30700.0,28.0261,28.0589,28.0179,28.0507,30700.0
2009-04-08 14:35:00,34.25,34.28,34.22,34.26,18100.0,28.0507,28.0753,28.0261,28.0589,18100.0
2009-04-08 14:40:00,34.26,34.32,34.22,34.32,22600.0,28.0589,28.108,28.0261,28.108,22600.0
2009-04-08 14:45:00,34.31,34.35,34.31,34.33,36600.0,28.0998,28.1326,28.0998,28.1162,36600.0
2009-04-08 14:50:00,34.34,34.34,34.15,34.2,35400.0,28.1244,28.1244,27.9688,28.0098,35400.0
2009-04-08 14:55:00,34.2,34.22,34.16,34.22,17800.0,28.0098,28.0261,27.977,28.0261,17800.0
2009-04-08 15:00:00,34.21,34.22,34.13,34.14,21300.0,28.0179,28.0261,27.9524,27.9606,21300.0
2009-04-08 15:05:00,34.13,34.14,34.07,34.07,43300.0,27.9524,27.9606,27.9033,27.9033,43300.0
2009-04-08 15:10:00,34.07,34.13,34.06,34.13,30500.0,27.9033,27.9524,27.8951,27.9524,30500.0
2009-04-08 15:15:00,34.13,34.23,34.13,34.23,44400.0,27.9524,28.0343,27.9524,28.0343,44400.0
2009-04-08 15:20:00,34.23,34.29,34.23,34.24,46900.0,28.0343,28.0835,28.0343,28.0425,46900.0
2009-04-08 15:25:00,34.24,34.26,34.19,34.21,66100.0,28.0425,28.0589,28.0016,28.0179,66100.0
2009-04-08 15:30:00,34.21,34.24,34.12,34.24,103300.0,28.0179,28.0425,27.9442,28.0425,103300.0
2009-04-08 15:35:00,34.24,34.24,34.18,34.2,75200.0,28.0425,28.0425,27.9934,28.0098,75200.0
2009-04-08 15:40:00,34.2,34.3,34.19,34.28,55800.0,28.0098,28.0917,28.0016,28.0753,55800.0
2009-04-08 15:45:00,34.29,34.36,34.28,34.32,61100.0,28.0835,28.1408,28.0753,28.108,61100.0
2009-04-08 15:50:00,34.33,34.35,34.28,34.28,67600.0,28.1162,28.1326,28.0753,28.0753,67600.0
2009-04-08 15:55:00,34.29,34.36,34.28,34.31,129300.0,28.0835,28.1408,28.0753,28.0998,129300.0
2009-04-09 09:30:00,34.97,35.0,34.5,34.85,63000.0,28.6404,28.665,28.2555,28.5421,63000.0
2009-04-09 09:35:00,34.86,34.93,34.74,34.88,61900.0,28.5503,28.6076,28.452,28.5667,61900.0
2009-04-09 09:40:00,34.88,35.1,34.78,35.1,99900.0,28.5667,28.7469,28.4848,28.7469,99900.0
2009-04-09 09:45:00,35.08,35.09,34.93,34.96,44200.0,28.7305,28.7387,28.6076,28.6322,44200.0
2009-04-09 09:50:00,34.97,35.27,34.97,35.27,85500.0,28.6404,28.8861,28.6404,28.8861,85500.0
2009-04-09 09:55:00,35.27,35.33,35.24,35.28,72700.0,28.8861,28.9352,28.8615,28.8943,72700.0
2009-04-09 10:00:00,35.28,35.35,35.26,35.32,58900.0,28.8943,28.9516,28.8779,28.927,58900.0
2009-04-09 10:05:00,35.33,35.33,35.2,35.25,54200.0,28.9352,28.9352,28.8288,28.8697,54200.0
2009-04-09 10:10:00,35.26,35.28,35.21,35.25,37100.0,28.8779,28.8943,28.8369,28.8697,37100.0
2009-04-09 10:15:00,35.25,35.27,35.23,35.24,29700.0,28.8697,28.8861,28.8533,28.8615,29700.0
2009-04-09 10:20:00,35.24,35.3,35.22,35.26,75100.0,28.8615,28.9107,28.8451,28.8779,75100.0
2009-04-09 10:25:00,35.26,35.3,35.22,35.26,20300.0,28.8779,28.9107,28.8451,28.8779,20300.0
2009-04-09 10:30:00,35.25,35.28,35.25,35.26,63600.0,28.8697,28.8943,28.8697,28.8779,63600.0
2009-04-09 10:35:00,35.25,35.42,35.22,35.24,87500.0,28.8697,29.0089,28.8451,28.8615,87500.0
2009-04-09 10:40:00,35.24,35.24,35.03,35.03,25600.0,28.8615,28.8615,28.6895,28.6895,25600.0
2009-04-09 10:45:00,35.03,35.03,34.97,34.98,36200.0,28.6895,28.6895,28.6404,28.6486,36200.0
2009-04-09 10:50:00,34.97,34.99,34.96,34.99,16500.0,28.6404,28.6568,28.6322,28.6568,16500.0
2009-04-09 10:55:00,34.99,34.99,34.98,34.99,11600.0,28.6568,28.6568,28.6486,28.6568,11600.0
2009-04-09 11:00:00,34.98,35.01,34.91,34.93,35200.0,28.6486,28.6731,28.5912,28.6076,35200.0
2009-04-09 11:05:00,34.94,34.95,34.93,34.95,11100.0,28.6158,28.624,28.6076,28.624,11100.0
2009-04-09 11:10:00,34.95,34.96,34.9,34.92,18000.0,28.624,28.6322,28.5831,28.5994,18000.0
2009-04-09 11:15:00,34.91,34.95,34.88,34.89,41600.0,28.5912,28.624,28.5667,28.5749,41600.0
2009-04-09 11:20:00,34.89,34.89,34.72,34.72,34300.0,28.5749,28.5749,28.4356,28.4356,34300.0
2009-04-09 11:25:00,34.73,34.74,34.64,34.65,26900.0,28.4438,28.452,28.3701,28.3783,26900.0
2009-04-09 11:30:00,34.66,34.76,34.64,34.76,24300.0,28.3865,28.4684,28.3701,28.4684,24300.0
2009-04-09 11:35:00,34.75,34.77,34.71,34.72,22800.0,28.4602,28.4766,28.4274,28.4356,22800.0
2009-04-09 11:40:00,34.72,34.72,34.59,34.59,25400.0,28.4356,28.4356,28.3292,28.3292,25400.0
2009-04-09 11:45:00,34.61,34.74,34.61,34.74,30100.0,28.3455,28.452,28.3455,28.452,30100.0
2009-04-09 11:50:00,34.74,34.8,34.73,34.78,23400.0,28.452,28.5012,28.4438,28.4848,23400.0
2009-04-09 11:55:00,34.79,34.87,34.78,34.87,28800.0,28.493,28.5585,28.4848,28.5585,28800.0
2009-04-09 12:00:00,34.86,34.87,34.84,34.85,24200.0,28.5503,28.5585,28.5339,28.5421,24200.0
2009-04-09 12:05:00,34.85,34.88,34.84,34.87,22500.0,28.5421,28.5667,28.5339,28.5585,22500.0
2009-04-09 12:10:00,34.88,34.89,34.86,34.86,16100.0,28.5667,28.5749,28.5503,28.5503,16100.0
2009-04-09 12:15:00,34.87,34.87,34.84,34.86,13600.0,28.5585,28.5585,28.5339,28.5503,13600.0
2009-04-09 12:20:00,34.85,34.87,34.83,34.86,16500.0,28.5421,28.5585,28.5257,28.5503,16500.0
2009-04-09 12:25:00,34.86,34.91,34.84,34.91,16500.0,28.5503,28.5912,28.5339,28.5912,16500.0
2009-04-09 12:30:00,34.91,34.92,34.85,34.85,17000.0,28.5912,28.5994,28.5421,28.5421,17000.0
2009-04-09 12:35:00,34.85,34.9,34.85,34.89,13100.0,28.5421,28.5831,28.5421,28.5749,13100.0
2009-04-09 12:40:00,34.89,34.95,34.89,34.93,13900.0,28.5749,28.624,28.5749,28.6076,13900.0
2009-04-09 12:45:00,34.94,34.94,34.88,34.88,12100.0,28.6158,28.6158,28.5667,28.5667,12100.0
2009-04-09 12:50:00,34.88,34.9,34.83,34.83,14200.0,28.5667,28.5831,28.5257,28.5257,14200.0
2009-04-09 12:55:00,34.83,34.84,34.81,34.82,11300.0,28.5257,28.5339,28.5093,28.5175,11300.0
2009-04-09 13:00:00,34.81,34.84,34.81,34.84,7300.0,28.5093,28.5339,28.5093,28.5339,7300.0
2009-04-09 13:05:00,34.85,34.9,34.84,34.9,7500.0,28.5421,28.5831,28.5339,28.5831,7500.0
2009-04-09 13:10:00,34.9,34.91,34.8,34.8,15100.0,28.5831,28.5912,28.5012,28.5012,15100.0
2009-04-09 13:15:00,34.81,34.89,34.77,34.86,74300.0,28.5093,28.5749,28.4766,28.5503,74300.0
2009-04-09 13:20:00,34.86,34.91,34.84,34.9,40200.0,28.5503,28.5912,28.5339,28.5831,40200.0
2009-04-09 13:25:00,34.9,34.9,34.83,34.83,18100.0,28.5831,28.5831,28.5257,28.5257,18100.0
2009-04-09 13:30:00,34.83,34.84,34.78,34.78,9900.0,28.5257,28.5339,28.4848,28.4848,9900.0
2009-04-09 13:35:00,34.78,34.81,34.76,34.76,19400.0,28.4848,28.5093,28.4684,28.4684,19400.0
2009-04-09 13:40:00,34.76,34.77,34.74,34.74,16700.0,28.4684,28.4766,28.452,28.452,16700.0
2009-04-09 13:45:00,34.74,34.75,34.74,34.75,29500.0,28.452,28.4602,28.452,28.4602,29500.0
2009-04-09 13:50:00,34.74,34.75,34.71,34.71,26900.0,28.452,28.4602,28.4274,28.4274,26900.0
2009-04-09 13:55:00,34.72,34.73,34.66,34.67,50300.0,28.4356,28.4438,28.3865,28.3947,50300.0
2009-04-09 14:00:00,34.67,34.67,34.66,34.67,14600.0,28.3947,28.3947,28.3865,28.3947,14600.0
2009-04-09 14:05:00,34.67,34.67,34.64,34.64,58800.0,28.3947,28.3947,28.3701,28.3701,58800.0
2009-04-09 14:10:00,34.65,34.66,34.57,34.57,63400.0,28.3783,28.3865,28.3128,28.3128,63400.0
2009-04-09 14:15:00,34.58,34.59,34.49,34.55,47000.0,28.321,28.3292,28.2473,28.2964,47000.0
2009-04-09 14:20:00,34.55,34.65,34.55,34.64,22600.0,28.2964,28.3783,28.2964,28.3701,22600.0
2009-04-09 14:25:00,34.63,34.67,34.62,34.62,20700.0,28.3619,28.3947,28.3537,28.3537,20700.0
2009-04-09 14:30:00,34.63,34.74,34.63,34.74,21600.0,28.3619,28.452,28.3619,28.452,21600.0
2009-04-09 14:35:00,34.74,34.78,34.71,34.78,37100.0,28.452,28.4848,28.4274,28.4848,37100.0
2009-04-09 14:40:00,34.78,34.82,34.76,34.76,54500.0,28.4848,28.5175,28.4684,28.4684,54500.0
2009-04-09 14:45:00,34.77,34.81,34.74,34.75,27500.0,28.4766,28.5093,28.452,28.4602,27500.0
2009-04-09 14:50:00,34.76,34.77,34.71,34.74,28900.0,28.4684,28.4766,28.4274,28.452,28900.0
2009-04-09 14:55:00,34.73,34.78,34.73,34.78,18500.0,28.4438,28.4848,28.4438,28.4848,18500.0
2009-04-09 15:00:00,34.77,34.78,34.7,34.74,28800.0,28.4766,28.4848,28.4193,28.452,28800.0
2009-04-09 15:05:00,34.75,34.76,34.73,34.76,32800.0,28.4602,28.4684,28.4438,28.4684,32800.0
2009-04-09 15:10:00,34.76,34.78,34.69,34.69,18200.0,28.4684,28.4848,28.4111,28.4111,18200.0
2009-04-09 15:15:00,34.69,34.78,34.67,34.78,17300.0,28.4111,28.4848,28.3947,28.4848,17300.0
2009-04-09 15:20:00,34.78,34.78,34.72,34.76,19900.0,28.4848,28.4848,28.4356,28.4684,19900.0
2009-04-09 15:25:00,34.76,34.78,34.74,34.78,29200.0,28.4684,28.4848,28.452,28.4848,29200.0
2009-04-09 15:30:00,34.79,34.79,34.75,34.75,49200.0,28.493,28.493,28.4602,28.4602,49200.0
2009-04-09 15:35:00,34.75,34.76,34.73,34.74,37300.0,28.4602,28.4684,28.4438,28.452,37300.0
2009-04-09 15:40:00,34.74,34.79,34.66,34.68,64400.0,28.452,28.493,28.3865,28.4029,64400.0
2009-04-09 15:45:00,34.69,34.71,34.62,34.68,64400.0,28.4111,28.4274,28.3537,28.4029,64400.0
2009-04-09 15:50:00,34.69,34.78,34.68,34.7,95500.0,28.4111,28.4848,28.4029,28.4193,95500.0
2009-04-09 15:55:00,34.71,34.78,34.7,34.78,91500.0,28.4274,28.4848,28.4193,28.4848,91500.0
2009-04-13 09:30:00,34.53,34.9,34.47,34.6,24100.0,28.28,28.5831,28.2309,28.3374,24100.0
2009-04-13 09:35:00,34.57,34.69,34.52,34.63,14000.0,28.3128,28.4111,28.2718,28.3619,14000.0
2009-04-13 09:40:00,34.66,34.7,34.59,34.59,32500.0,28.3865,28.4193,28.3292,28.3292,32500.0
2009-04-13 09:45:00,34.61,34.68,34.57,34.6,43600.0,28.3455,28.4029,28.3128,28.3374,43600.0
2009-04-13 09:50:00,34.61,34.74,34.61,34.68,26400.0,28.3455,28.452,28.3455,28.4029,26400.0
2009-04-13 09:55:00,34.68,34.7,34.63,34.69,17100.0,28.4029,28.4193,28.3619,28.4111,17100.0
2009-04-13 10:00:00,34.68,34.7,34.67,34.7,11500.0,28.4029,28.4193,28.3947,28.4193,11500.0
2009-04-13 10:05:00,34.71,34.73,34.65,34.67,11500.0,28.4274,28.4438,28.3783,28.3947,11500.0
2009-04-13 10:10:00,34.67,34.77,34.66,34.72,14100.0,28.3947,28.4766,28.3865,28.4356,14100.0
2009-04-13 10:15:00,34.71,34.74,34.68,34.71,21200.0,28.4274,28.452,28.4029,28.4274,21200.0
2009-04-13 10:20:00,34.72,34.8,34.72,34.78,14300.0,28.4356,28.5012,28.4356,28.4848,14300.0
2009-04-13 10:25:00,34.78,34.83,34.77,34.82,11800.0,28.4848,28.5257,28.4766,28.5175,11800.0
2009-04-13 10:30:00,34.81,34.87,34.81,34.85,15200.0,28.5093,28.5585,28.5093,28.5421,15200.0
2009-04-13 10:35:00,34.85,34.96,34.85,34.9,22700.0,28.5421,28.6322,28.5421,28.5831,22700.0
2009-04-13 10:40:00,34.9,34.91,34.83,34.87,17200.0,28.5831,28.5912,28.5257,28.5585,17200.0
2009-04-13 10:45:00,34.87,34.97,34.87,34.96,25400.0,28.5585,28.6404,28.5585,28.6322,25400.0
2009-04-13 10:50:00,34.96,35.01,34.95,35.0,20900.0,28.6322,28.6731,28.624,28.665,20900.0
2009-04-13 10:55:00,35.01,35.01,35.0,35.0,22200.0,28.6731,28.6731,28.665,28.665,22200.0
2009-04-13 11:00:00,35.0,35.05,35.0,35.03,58800.0,28.665,28.7059,28.665,28.6895,58800.0
2009-04-13 11:05:00,35.03,35.07,35.01,35.03,25500.0,28.6895,28.7223,28.6731,28.6895,25500.0
2009-04-13 11:10:00,35.03,35.08,35.03,35.07,24100.0,28.6895,28.7305,28.6895,28.7223,24100.0
2009-04-13 11:15:00,35.07,35.08,35.04,35.06,15900.0,28.7223,28.7305,28.6977,28.7141,15900.0
2009-04-13 11:20:00,35.06,35.11,35.04,35.11,18500.0,28.7141,28.755,28.6977,28.755,18500.0
2009-04-13 11:25:00,35.1,35.2,35.1,35.16,19400.0,28.7469,28.8288,28.7469,28.796,19400.0
2009-04-13 11:30:00,35.16,35.16,35.04,35.05,24100.0,28.796,28.796,28.6977,28.7059,24100.0
2009-04-13 11:35:00,35.05,35.06,35.02,35.04,30900.0,28.7059,28.7141,28.6813,28.6977,30900.0
2009-04-13 11:40:00,35.04,35.05,35.0,35.02,16200.0,28.6977,28.7059,28.665,28.6813,16200.0
2009-04-13 11:45:00,35.03,35.04,35.0,35.03,8900.0,28.6895,28.6977,28.665,28.6895,8900.0
2009-04-13 11:50:00,35.02,35.03,35.0,35.01,14900.0,28.6813,28.6895,28.665,28.6731,14900.0
2009-04-13 11:55:00,35.01,35.01,35.0,35.0,11300.0,28.6731,28.6731,28.665,28.665,11300.0
2009-04-13 12:00:00,35.0,35.06,35.0,35.05,15200.0,28.665,28.7141,28.665,28.7059,15200.0
2009-04-13 12:05:00,35.06,35.07,35.03,35.03,7600.0,28.7141,28.7223,28.6895,28.6895,7600.0
2009-04-13 12:10:00,35.04,35.08,35.03,35.08,12100.0,28.6977,28.7305,28.6895,28.7305,12100.0
2009-04-13 12:15:00,35.08,35.15,35.07,35.11,17500.0,28.7305,28.7878,28.7223,28.755,17500.0
2009-04-13 12:20:00,35.11,35.12,35.09,35.1,10500.0,28.755,28.7632,28.7387,28.7469,10500.0
2009-04-13 12:25:00,35.1,35.14,35.09,35.1,31300.0,28.7469,28.7796,28.7387,28.7469,31300.0
2009-04-13 12:30:00,35.1,35.15,35.09,35.12,11400.0,28.7469,28.7878,28.7387,28.7632,11400.0
2009-04-13 12:35:00,35.12,35.12,35.09,35.1,14500.0,28.7632,28.7632,28.7387,28.7469,14500.0
2009-04-13 12:40:00,35.1,35.16,35.1,35.14,30400.0,28.7469,28.796,28.7469,28.7796,30400.0
2009-04-13 12:45:00,35.13,35.16,35.13,35.16,12700.0,28.7714,28.796,28.7714,28.796,12700.0
2009-04-13 12:50:00,35.15,35.16,35.1,35.1,7400.0,28.7878,28.796,28.7469,28.7469,7400.0
2009-04-13 12:55:00,35.11,35.14,35.1,35.14,21700.0,28.755,28.7796,28.7469,28.7796,21700.0
2009-04-13 13:00:00,35.14,35.14,35.08,35.1,33000.0,28.7796,28.7796,28.7305,28.7469,33000.0
2009-04-13 13:05:00,35.1,35.12,35.1,35.11,10700.0,28.7469,28.7632,28.7469,28.755,10700.0
2009-04-13 13:10:00,35.11,35.15,35.11,35.13,16000.0,28.755,28.7878,28.755,28.7714,16000.0
2009-04-13 13:15:00,35.14,35.16,35.12,35.15,8300.0,28.7796,28.796,28.7632,28.7878,8300.0
2009-04-13 13:20:00,35.16,35.27,35.16,35.17,31500.0,28.796,28.8861,28.796,28.8042,31500.0
2009-04-13 13:25:00,35.16,35.2,35.16,35.19,15600.0,28.796,28.8288,28.796,28.8206,15600.0
2009-04-13 13:30:00,35.19,35.21,35.16,35.17,17400.0,28.8206,28.8369,28.796,28.8042,17400.0
2009-04-13 13:35:00,35.16,35.17,35.11,35.12,38700.0,28.796,28.8042,28.755,28.7632,38700.0
2009-04-13 13:40:00,35.12,35.14,35.1,35.1,14900.0,28.7632,28.7796,28.7469,28.7469,14900.0
2009-04-13 13:45:00,35.11,35.14,35.1,35.11,22000.0,28.755,28.7796,28.7469,28.755,22000.0
2009-04-13 13:50:00,35.12,35.13,35.1,35.12,7700.0,28.7632,28.7714,28.7469,28.7632,7700.0
2009-04-13 13:55:00,35.12,35.12,35.08,35.08,9100.0,28.7632,28.7632,28.7305,28.7305,9100.0
2009-04-13 14:00:00,35.09,35.11,35.06,35.11,38300.0,28.7387,28.755,28.7141,28.755,38300.0
2009-04-13 14:05:00,35.1,35.13,35.1,35.1,18400.0,28.7469,28.7714,28.7469,28.7469,18400.0
2009-04-13 14:10:00,35.1,35.11,35.08,35.1,22000.0,28.7469,28.755,28.7305,28.7469,22000.0
2009-04-13 14:15:00,35.1,35.12,35.08,35.1,22700.0,28.7469,28.7632,28.7305,28.7469,22700.0
2009-04-13 14:20:00,35.1,35.13,35.09,35.12,15000.0,28.7469,28.7714,28.7387,28.7632,15000.0
2009-04-13 14:25:00,35.12,35.14,35.11,35.12,26800.0,28.7632,28.7796,28.755,28.7632,26800.0
2009-04-13 14:30:00,35.13,35.17,35.12,35.17,17300.0,28.7714,28.8042,28.7632,28.8042,17300.0
2009-04-13 14:35:00,35.17,35.17,35.15,35.15,11100.0,28.8042,28.8042,28.7878,28.7878,11100.0
2009-04-13 14:40:00,35.17,35.21,35.13,35.19,18900.0,28.8042,28.8369,28.7714,28.8206,18900.0
2009-04-13 14:45:00,35.19,35.19,35.13,35.14,14300.0,28.8206,28.8206,28.7714,28.7796,14300.0
2009-04-13 14:50:00,35.14,35.18,35.13,35.16,12600.0,28.7796,28.8124,28.7714,28.796,12600.0
2009-04-13 14:55:00,35.15,35.19,35.13,35.14,18100.0,28.7878,28.8206,28.7714,28.7796,18100.0
2009-04-13 15:00:00,35.13,35.25,35.09,35.22,56200.0,28.7714,28.8697,28.7387,28.8451,56200.0
2009-04-13 15:05:00,35.22,35.24,35.15,35.15,23500.0,28.8451,28.8615,28.7878,28.7878,23500.0
2009-04-13 15:10:00,35.17,35.27,35.16,35.26,29800.0,28.8042,28.8861,28.796,28.8779,29800.0
2009-04-13 15:15:00,35.27,35.35,35.26,35.31,26000.0,28.8861,28.9516,28.8779,28.9188,26000.0
2009-04-13 15:20:00,35.31,35.33,35.27,35.29,18300.0,28.9188,28.9352,28.8861,28.9025,18300.0
2009-04-13 15:25:00,35.28,35.4,35.28,35.39,60100.0,28.8943,28.9926,28.8943,28.9844,60100.0
2009-04-13 15:30:00,35.39,35.41,35.33,35.34,84000.0,28.9844,29.0007,28.9352,28.9434,84000.0
2009-04-13 15:35:00,35.36,35.48,35.34,35.45,56700.0,28.9598,29.0581,28.9434,29.0335,56700.0
2009-04-13 15:40:00,35.45,35.47,35.38,35.45,66600.0,29.0335,29.0499,28.9762,29.0335,66600.0
2009-04-13 15:45:00,35.45,35.46,35.36,35.41,60200.0,29.0335,29.0417,28.9598,29.0007,60200.0
2009-04-13 15:50:00,35.41,35.42,35.31,35.32,88600.0,29.0007,29.0089,28.9188,28.927,88600.0
2009-04-13 15:55:00,35.32,35.4,35.31,35.32,149200.0,28.927,28.9926,28.9188,28.927,149200.0
2009-04-14 09:30:00,35.22,35.7,35.1,35.69,84200.0,28.8451,29.2383,28.7469,29.2301,84200.0
2009-04-14 09:35:00,35.69,35.95,35.55,35.61,81400.0,29.2301,29.443,29.1154,29.1645,81400.0
2009-04-14 09:40:00,35.6,35.73,35.51,35.59,46900.0,29.1564,29.2628,29.0826,29.1482,46900.0
2009-04-14 09:45:00,35.59,35.64,35.52,35.62,48400.0,29.1482,29.1891,29.0908,29.1727,48400.0
2009-04-14 09:50:00,35.61,35.62,35.53,35.62,34800.0,29.1645,29.1727,29.099,29.1727,34800.0
2009-04-14 09:55:00,35.61,35.64,35.56,35.62,41800.0,29.1645,29.1891,29.1236,29.1727,41800.0
2009-04-14 10:00:00,35.62,35.85,35.61,35.79,62000.0,29.1727,29.3611,29.1645,29.312,62000.0
2009-04-14 10:05:00,35.79,35.85,35.68,35.83,33000.0,29.312,29.3611,29.2219,29.3447,33000.0
2009-04-14 10:10:00,35.83,35.96,35.82,35.87,29800.0,29.3447,29.4512,29.3365,29.3775,29800.0
2009-04-14 10:15:00,35.88,36.14,35.82,36.06,101600.0,29.3857,29.5986,29.3365,29.5331,101600.0
2009-04-14 10:20:00,36.05,36.2,35.99,36.2,57900.0,29.5249,29.6478,29.4758,29.6478,57900.0
2009-04-14 10:25:00,36.2,36.48,36.17,36.48,107600.0,29.6478,29.8771,29.6232,29.8771,107600.0
2009-04-14 10:30:00,36.47,36.65,36.47,36.58,85100.0,29.8689,30.0163,29.8689,29.959,85100.0
2009-04-14 10:35:00,36.58,36.58,36.26,36.28,55800.0,29.959,29.959,29.6969,29.7133,55800.0
2009-04-14 10:40:00,36.3,36.38,36.21,36.29,41300.0,29.7296,29.7952,29.6559,29.7215,41300.0
2009-04-14 10:45:00,36.28,36.39,36.27,36.32,68200.0,29.7133,29.8034,29.7051,29.746,68200.0
2009-04-14 10:50:00,36.32,36.36,36.29,36.32,26100.0,29.746,29.7788,29.7215,29.746,26100.0
2009-04-14 10:55:00,36.33,36.51,36.33,36.5,46900.0,29.7542,29.9016,29.7542,29.8934,46900.0
2009-04-14 11:00:00,36.5,36.55,36.5,36.5,28100.0,29.8934,29.9344,29.8934,29.8934,28100.0
2009-04-14 11:05:00,36.51,36.52,36.47,36.5,67500.0,29.9016,29.9098,29.8689,29.8934,67500.0
2009-04-14 11:10:00,36.49,36.51,36.45,36.5,24200.0,29.8853,29.9016,29.8525,29.8934,24200.0
2009-04-14 11:15:00,36.5,36.51,36.41,36.44,46600.0,29.8934,29.9016,29.8197,29.8443,46600.0
2009-04-14 11:20:00,36.44,36.44,36.26,36.28,94500.0,29.8443,29.8443,29.6969,29.7133,94500.0
2009-04-14 11:25:00,36.29,36.3,36.2,36.25,36800.0,29.7215,29.7296,29.6478,29.6887,36800.0
2009-04-14 11:30:00,36.26,36.39,36.26,36.39,25400.0,29.6969,29.8034,29.6969,29.8034,25400.0
2009-04-14 11:35:00,36.38,36.38,36.32,36.35,12800.0,29.7952,29.7952,29.746,29.7706,12800.0
2009-04-14 11:40:00,36.34,36.37,36.29,36.36,28700.0,29.7624,29.787,29.7215,29.7788,28700.0
2009-04-14 11:45:00,36.35,36.36,36.26,36.29,58000.0,29.7706,29.7788,29.6969,29.7215,58000.0
2009-04-14 11:50:00,36.29,36.32,36.27,36.28,24800.0,29.7215,29.746,29.7051,29.7133,24800.0
2009-04-14 11:55:00,36.27,36.3,36.23,36.29,26200.0,29.7051,29.7296,29.6723,29.7215,26200.0
2009-04-14 12:00:00,36.29,36.3,36.23,36.24,15500.0,29.7215,29.7296,29.6723,29.6805,15500.0
2009-04-14 12:05:00,36.24,36.33,36.22,36.31,34600.0,29.6805,29.7542,29.6641,29.7378,34600.0
2009-04-14 12:10:00,36.31,36.33,36.24,36.3,27400.0,29.7378,29.7542,29.6805,29.7296,27400.0
2009-04-14 12:15:00,36.3,36.35,36.23,36.23,28400.0,29.7296,29.7706,29.6723,29.6723,28400.0
2009-04-14 12:20:00,36.23,36.24,36.18,36.2,17200.0,29.6723,29.6805,29.6314,29.6478,17200.0
2009-04-14 12:25:00,36.2,36.23,36.19,36.21,51700.0,29.6478,29.6723,29.6396,29.6559,51700.0
2009-04-14 12:30:00,36.22,36.31,36.21,36.29,16100.0,29.6641,29.7378,29.6559,29.7215,16100.0
2009-04-14 12:35:00,36.28,36.29,36.24,36.25,6300.0,29.7133,29.7215,29.6805,29.6887,6300.0
2009-04-14 12:40:00,36.25,36.26,36.23,36.26,25000.0,29.6887,29.6969,29.6723,29.6969,25000.0
2009-04-14 12:45:00,36.25,36.26,36.16,36.17,36100.0,29.6887,29.6969,29.615,29.6232,36100.0
2009-04-14 12:50:00,36.17,36.19,36.04,36.04,67800.0,29.6232,29.6396,29.5167,29.5167,67800.0
2009-04-14 12:55:00,36.05,36.05,35.89,35.98,53200.0,29.5249,29.5249,29.3939,29.4676,53200.0
2009-04-14 13:00:00,35.98,36.08,35.98,36.07,50400.0,29.4676,29.5495,29.4676,29.5413,50400.0
2009-04-14 13:05:00,36.07,36.11,36.02,36.09,25900.0,29.5413,29.574,29.5003,29.5577,25900.0
2009-04-14 13:10:00,36.08,36.18,36.08,36.18,21000.0,29.5495,29.6314,29.5495,29.6314,21000.0
2009-04-14 13:15:00,36.18,36.26,36.17,36.26,37300.0,29.6314,29.6969,29.6232,29.6969,37300.0
2009-04-14 13:20:00,36.25,36.29,36.24,36.29,33100.0,29.6887,29.7215,29.6805,29.7215,33100.0
2009-04-14 13:25:00,36.28,36.28,36.2,36.23,28300.0,29.7133,29.7133,29.6478,29.6723,28300.0
2009-04-14 13:30:00,36.23,36.31,36.23,36.25,19800.0,29.6723,29.7378,29.6723,29.6887,19800.0
2009-04-14 13:35:00,36.23,36.26,36.19,36.19,36500.0,29.6723,29.6969,29.6396,29.6396,36500.0
2009-04-14 13:40:00,36.19,36.21,36.14,36.2,46900.0,29.6396,29.6559,29.5986,29.6478,46900.0
2009-04-14 13:45:00,36.2,36.24,36.19,36.2,25900.0,29.6478,29.6805,29.6396,29.6478,25900.0
2009-04-14 13:50:00,36.2,36.22,36.2,36.2,25500.0,29.6478,29.6641,29.6478,29.6478,25500.0
2009-04-14 13:55:00,36.21,36.28,36.2,36.27,29100.0,29.6559,29.7133,29.6478,29.7051,29100.0
2009-04-14 14:00:00,36.26,36.29,36.25,36.25,22600.0,29.6969,29.7215,29.6887,29.6887,22600.0
2009-04-14 14:05:00,36.26,36.27,36.21,36.24,34300.0,29.6969,29.7051,29.6559,29.6805,34300.0
2009-04-14 14:10:00,36.24,36.31,36.2,36.3,39400.0,29.6805,29.7378,29.6478,29.7296,39400.0
2009-04-14 14:15:00,36.3,36.31,36.23,36.29,99200.0,29.7296,29.7378,29.6723,29.7215,99200.0
2009-04-14 14:20:00,36.29,36.31,36.25,36.31,31500.0,29.7215,29.7378,29.6887,29.7378,31500.0
2009-04-14 14:25:00,36.3,36.35,36.3,36.34,47400.0,29.7296,29.7706,29.7296,29.7624,47400.0
2009-04-14 14:30:00,36.34,36.37,36.27,36.28,33500.0,29.7624,29.787,29.7051,29.7133,33500.0
2009-04-14 14:35:00,36.27,36.28,36.23,36.28,27100.0,29.7051,29.7133,29.6723,29.7133,27100.0
2009-04-14 14:40:00,36.28,36.3,36.27,36.27,23600.0,29.7133,29.7296,29.7051,29.7051,23600.0
2009-04-14 14:45:00,36.27,36.27,36.19,36.21,20400.0,29.7051,29.7051,29.6396,29.6559,20400.0
2009-04-14 14:50:00,36.2,36.21,36.19,36.2,36700.0,29.6478,29.6559,29.6396,29.6478,36700.0
2009-04-14 14:55:00,36.2,36.25,36.2,36.25,28700.0,29.6478,29.6887,29.6478,29.6887,28700.0
2009-04-14 15:00:00,36.25,36.32,36.24,36.24,25500.0,29.6887,29.746,29.6805,29.6805,25500.0
2009-04-14 15:05:00,36.22,36.25,36.19,36.21,38200.0,29.6641,29.6887,29.6396,29.6559,38200.0
2009-04-14 15:10:00,36.22,36.26,36.2,36.26,41000.0,29.6641,29.6969,29.6478,29.6969,41000.0
2009-04-14 15:15:00,36.25,36.32,36.24,36.31,42800.0,29.6887,29.746,29.6805,29.7378,42800.0
2009-04-14 15:20:00,36.32,36.32,36.23,36.25,36600.0,29.746,29.746,29.6723,29.6887,36600.0
2009-04-14 15:25:00,36.25,36.27,36.2,36.25,63400.0,29.6887,29.7051,29.6478,29.6887,63400.0
2009-04-14 15:30:00,36.25,36.27,36.2,36.2,49000.0,29.6887,29.7051,29.6478,29.6478,49000.0
2009-04-14 15:35:00,36.2,36.25,36.19,36.2,43800.0,29.6478,29.6887,29.6396,29.6478,43800.0
2009-04-14 15:40:00,36.2,36.24,36.2,36.2,59100.0,29.6478,29.6805,29.6478,29.6478,59100.0
2009-04-14 15:45:00,36.2,36.26,36.15,36.25,71400.0,29.6478,29.6969,29.6068,29.6887,71400.0
2009-04-14 15:50:00,36.25,36.32,36.23,36.25,105400.0,29.6887,29.746,29.6723,29.6887,105400.0
2009-04-14 15:55:00,36.25,36.3,36.2,36.25,157600.0,29.6887,29.7296,29.6478,29.6887,157600.0
2009-04-15 09:30:00,36.11,36.37,35.98,36.36,35300.0,29.574,29.787,29.4676,29.7788,35300.0
2009-04-15 09:35:00,36.32,36.32,36.04,36.07,30800.0,29.746,29.746,29.5167,29.5413,30800.0
2009-04-15 09:40:00,36.04,36.08,35.98,35.98,20300.0,29.5167,29.5495,29.4676,29.4676,20300.0
2009-04-15 09:45:00,35.95,35.97,35.83,35.83,49700.0,29.443,29.4594,29.3447,29.3447,49700.0
2009-04-15 09:50:00,35.83,35.83,35.71,35.78,31100.0,29.3447,29.3447,29.2464,29.3038,31100.0
2009-04-15 09:55:00,35.78,36.09,35.78,36.09,54500.0,29.3038,29.5577,29.3038,29.5577,54500.0
2009-04-15 10:00:00,36.11,36.2,36.06,36.06,19500.0,29.574,29.6478,29.5331,29.5331,19500.0
2009-04-15 10:05:00,36.07,36.12,36.02,36.11,26500.0,29.5413,29.5822,29.5003,29.574,26500.0
2009-04-15 10:10:00,36.11,36.19,36.08,36.16,21200.0,29.574,29.6396,29.5495,29.615,21200.0
2009-04-15 10:15:00,36.16,36.18,36.06,36.09,12700.0,29.615,29.6314,29.5331,29.5577,12700.0
2009-04-15 10:20:00,36.09,36.21,36.09,36.2,20600.0,29.5577,29.6559,29.5577,29.6478,20600.0
2009-04-15 10:25:00,36.2,36.2,36.1,36.16,27500.0,29.6478,29.6478,29.5659,29.615,27500.0
2009-04-15 10:30:00,36.15,36.21,36.08,36.2,16400.0,29.6068,29.6559,29.5495,29.6478,16400.0
2009-04-15 10:35:00,36.2,36.22,36.18,36.22,8000.0,29.6478,29.6641,29.6314,29.6641,8000.0
2009-04-15 10:40:00,36.22,36.23,36.06,36.11,20600.0,29.6641,29.6723,29.5331,29.574,20600.0
2009-04-15 10:45:00,36.1,36.12,36.02,36.05,22600.0,29.5659,29.5822,29.5003,29.5249,22600.0
2009-04-15 10:50:00,36.05,36.07,35.92,35.96,31400.0,29.5249,29.5413,29.4184,29.4512,31400.0
2009-04-15 10:55:00,35.96,36.01,35.94,35.99,13800.0,29.4512,29.4921,29.4348,29.4758,13800.0
2009-04-15 11:00:00,35.99,36.06,35.96,36.01,66700.0,29.4758,29.5331,29.4512,29.4921,66700.0
2009-04-15 11:05:00,36.01,36.04,36.0,36.02,24500.0,29.4921,29.5167,29.484,29.5003,24500.0
2009-04-15 11:10:00,36.03,36.07,36.01,36.01,16300.0,29.5085,29.5413,29.4921,29.4921,16300.0
2009-04-15 11:15:00,36.01,36.05,36.0,36.02,24400.0,29.4921,29.5249,29.484,29.5003,24400.0
2009-04-15 11:20:00,36.01,36.04,35.97,36.0,45300.0,29.4921,29.5167,29.4594,29.484,45300.0
2009-04-15 11:25:00,36.0,36.03,36.0,36.0,20800.0,29.484,29.5085,29.484,29.484,20800.0
2009-04-15 11:30:00,36.0,36.03,36.0,36.0,19100.0,29.484,29.5085,29.484,29.484,19100.0
2009-04-15 11:35:00,36.0,36.03,36.0,36.03,16000.0,29.484,29.5085,29.484,29.5085,16000.0
2009-04-15 11:40:00,36.03,36.05,36.03,36.05,8900.0,29.5085,29.5249,29.5085,29.5249,8900.0
2009-04-15 11:45:00,36.05,36.06,36.0,36.0,22900.0,29.5249,29.5331,29.484,29.484,22900.0
2009-04-15 11:50:00,36.0,36.02,36.0,36.02,17900.0,29.484,29.5003,29.484,29.5003,17900.0
2009-04-15 11:55:00,36.02,36.15,36.02,36.09,26000.0,29.5003,29.6068,29.5003,29.5577,26000.0
2009-04-15 12:00:00,36.09,36.09,36.03,36.03,7500.0,29.5577,29.5577,29.5085,29.5085,7500.0
2009-04-15 12:05:00,36.04,36.05,36.03,36.04,6500.0,29.5167,29.5249,29.5085,29.5167,6500.0
2009-04-15 12:10:00,36.03,36.05,36.03,36.04,6800.0,29.5085,29.5249,29.5085,29.5167,6800.0
2009-04-15 12:15:00,36.03,36.05,36.02,36.03,11700.0,29.5085,29.5249,29.5003,29.5085,11700.0
2009-04-15 12:20:00,36.03,36.06,36.0,36.02,18900.0,29.5085,29.5331,29.484,29.5003,18900.0
2009-04-15 12:25:00,36.0,36.07,36.0,36.06,16600.0,29.484,29.5413,29.484,29.5331,16600.0
2009-04-15 12:30:00,36.05,36.1,36.0,36.0,33900.0,29.5249,29.5659,29.484,29.484,33900.0
2009-04-15 12:35:00,36.0,36.02,36.0,36.01,13700.0,29.484,29.5003,29.484,29.4921,13700.0
2009-04-15 12:40:00,36.0,36.02,36.0,36.02,10300.0,29.484,29.5003,29.484,29.5003,10300.0
2009-04-15 12:45:00,36.02,36.07,36.0,36.0,21100.0,29.5003,29.5413,29.484,29.484,21100.0
2009-04-15 12:50:00,36.0,36.02,36.0,36.01,11900.0,29.484,29.5003,29.484,29.4921,11900.0
2009-04-15 12:55:00,36.01,36.02,36.0,36.0,5400.0,29.4921,29.5003,29.484,29.484,5400.0
2009-04-15 13:00:00,36.01,36.04,35.99,36.01,40000.0,29.4921,29.5167,29.4758,29.4921,40000.0
2009-04-15 13:05:00,36.0,36.01,35.99,35.99,29100.0,29.484,29.4921,29.4758,29.4758,29100.0
2009-04-15 13:10:00,35.99,36.05,35.99,36.01,24800.0,29.4758,29.5249,29.4758,29.4921,24800.0
2009-04-15 13:15:00,36.01,36.03,36.0,36.0,15300.0,29.4921,29.5085,29.484,29.484,15300.0
2009-04-15 13:20:00,36.0,36.05,35.96,35.96,50500.0,29.484,29.5249,29.4512,29.4512,50500.0
2009-04-15 13:25:00,35.95,35.97,35.9,35.97,20600.0,29.443,29.4594,29.4021,29.4594,20600.0
2009-04-15 13:30:00,35.96,36.01,35.96,35.99,20700.0,29.4512,29.4921,29.4512,29.4758,20700.0
2009-04-15 13:35:00,35.99,36.0,35.97,35.98,117400.0,29.4758,29.484,29.4594,29.4676,117400.0
2009-04-15 13:40:00,35.98,36.0,35.97,35.99,37900.0,29.4676,29.484,29.4594,29.4758,37900.0
2009-04-15 13:45:00,35.98,35.99,35.92,35.94,45800.0,29.4676,29.4758,29.4184,29.4348,45800.0
2009-04-15 13:50:00,35.94,35.95,35.93,35.94,16000.0,29.4348,29.443,29.4266,29.4348,16000.0
2009-04-15 13:55:00,35.95,35.96,35.93,35.96,19500.0,29.443,29.4512,29.4266,29.4512,19500.0
2009-04-15 14:00:00,35.96,35.97,35.91,35.95,26200.0,29.4512,29.4594,29.4102,29.443,26200.0
2009-04-15 14:05:00,35.95,36.0,35.9,35.96,25600.0,29.443,29.484,29.4021,29.4512,25600.0
2009-04-15 14:10:00,35.96,35.97,35.91,35.92,19700.0,29.4512,29.4594,29.4102,29.4184,19700.0
2009-04-15 14:15:00,35.92,35.94,35.9,35.9,35700.0,29.4184,29.4348,29.4021,29.4021,35700.0
2009-04-15 14:20:00,35.9,35.91,35.9,35.9,13700.0,29.4021,29.4102,29.4021,29.4021,13700.0
2009-04-15 14:25:00,35.9,35.96,35.9,35.93,36600.0,29.4021,29.4512,29.4021,29.4266,36600.0
2009-04-15 14:30:00,35.93,35.95,35.9,35.93,39200.0,29.4266,29.443,29.4021,29.4266,39200.0
2009-04-15 14:35:00,35.92,35.95,35.9,35.9,26000.0,29.4184,29.443,29.4021,29.4021,26000.0
2009-04-15 14:40:00,35.9,35.92,35.9,35.91,20300.0,29.4021,29.4184,29.4021,29.4102,20300.0
2009-04-15 14:45:00,35.91,35.96,35.91,35.92,23300.0,29.4102,29.4512,29.4102,29.4184,23300.0
2009-04-15 14:50:00,35.91,35.94,35.91,35.93,29000.0,29.4102,29.4348,29.4102,29.4266,29000.0
2009-04-15 14:55:00,35.92,35.92,35.9,35.92,45700.0,29.4184,29.4184,29.4021,29.4184,45700.0
2009-04-15 15:00:00,35.91,35.95,35.91,35.92,63500.0,29.4102,29.443,29.4102,29.4184,63500.0
2009-04-15 15:05:00,35.91,35.93,35.9,35.9,64800.0,29.4102,29.4266,29.4021,29.4021,64800.0
2009-04-15 15:10:00,35.91,36.04,35.9,36.04,69900.0,29.4102,29.5167,29.4021,29.5167,69900.0
2009-04-15 15:15:00,36.03,36.18,36.0,36.15,69000.0,29.5085,29.6314,29.484,29.6068,69000.0
2009-04-15 15:20:00,36.15,36.24,36.12,36.23,44700.0,29.6068,29.6805,29.5822,29.6723,44700.0
2009-04-15 15:25:00,36.23,36.24,36.08,36.12,39200.0,29.6723,29.6805,29.5495,29.5822,39200.0
2009-04-15 15:30:00,36.12,36.23,36.12,36.22,62900.0,29.5822,29.6723,29.5822,29.6641,62900.0
2009-04-15 15:35:00,36.23,36.28,36.21,36.28,62200.0,29.6723,29.7133,29.6559,29.7133,62200.0
2009-04-15 15:40:00,36.29,36.36,36.29,36.33,58100.0,29.7215,29.7788,29.7215,29.7542,58100.0
2009-04-15 15:45:00,36.33,36.37,36.32,36.35,125200.0,29.7542,29.787,29.746,29.7706,125200.0
2009-04-15 15:50:00,36.35,36.45,36.34,36.43,67900.0,29.7706,29.8525,29.7624,29.8361,67900.0
2009-04-15 15:55:00,36.43,36.47,36.4,36.47,81500.0,29.8361,29.8689,29.8115,29.8689,81500.0
2009-04-16 09:30:00,36.8,36.93,36.7,36.84,33200.0,30.1391,30.2456,30.0572,30.1719,33200.0
2009-04-16 09:35:00,36.86,37.2,36.86,37.19,38000.0,30.1883,30.4667,30.1883,30.4586,38000.0
2009-04-16 09:40:00,37.19,37.19,37.02,37.06,43600.0,30.4586,30.4586,30.3193,30.3521,43600.0
2009-04-16 09:45:00,37.05,37.07,36.97,37.06,52700.0,30.3439,30.3603,30.2784,30.3521,52700.0
2009-04-16 09:50:00,37.09,37.17,37.08,37.11,27000.0,30.3767,30.4422,30.3685,30.393,27000.0
2009-04-16 09:55:00,37.11,37.18,37.11,37.16,50400.0,30.393,30.4504,30.393,30.434,50400.0
2009-04-16 10:00:00,37.16,37.21,37.05,37.09,65600.0,30.434,30.4749,30.3439,30.3767,65600.0
2009-04-16 10:05:00,37.08,37.11,36.91,36.93,39300.0,30.3685,30.393,30.2292,30.2456,39300.0
2009-04-16 10:10:00,36.93,37.02,36.92,37.02,25400.0,30.2456,30.3193,30.2374,30.3193,25400.0
2009-04-16 10:15:00,37.01,37.08,37.0,37.03,21800.0,30.3111,30.3685,30.3029,30.3275,21800.0
2009-04-16 10:20:00,37.04,37.06,36.93,36.95,21600.0,30.3357,30.3521,30.2456,30.262,21600.0
2009-04-16 10:25:00,36.94,36.94,36.83,36.85,29700.0,30.2538,30.2538,30.1637,30.1801,29700.0
2009-04-16 10:30:00,36.82,36.87,36.73,36.73,28500.0,30.1555,30.1965,30.0818,30.0818,28500.0
2009-04-16 10:35:00,36.73,36.74,36.61,36.61,23100.0,30.0818,30.09,29.9835,29.9835,23100.0
2009-04-16 10:40:00,36.61,36.62,36.5,36.54,35400.0,29.9835,29.9917,29.8934,29.9262,35400.0
2009-04-16 10:45:00,36.54,36.55,36.51,36.53,27200.0,29.9262,29.9344,29.9016,29.918,27200.0
2009-04-16 10:50:00,36.54,36.65,36.53,36.63,34000.0,29.9262,30.0163,29.918,29.9999,34000.0
2009-04-16 10:55:00,36.61,36.62,36.52,36.53,30300.0,29.9835,29.9917,29.9098,29.918,30300.0
2009-04-16 11:00:00,36.53,36.6,36.52,36.52,32800.0,29.918,29.9753,29.9098,29.9098,32800.0
2009-04-16 11:05:00,36.52,36.59,36.5,36.59,25800.0,29.9098,29.9672,29.8934,29.9672,25800.0
2009-04-16 11:10:00,36.6,36.6,36.54,36.54,17800.0,29.9753,29.9753,29.9262,29.9262,17800.0
2009-04-16 11:15:00,36.54,36.55,36.51,36.52,31000.0,29.9262,29.9344,29.9016,29.9098,31000.0
2009-04-16 11:20:00,36.51,36.65,36.44,36.58,101900.0,29.9016,30.0163,29.8443,29.959,101900.0
2009-04-16 11:25:00,36.57,36.59,36.45,36.52,21700.0,29.9508,29.9672,29.8525,29.9098,21700.0
2009-04-16 11:30:00,36.52,36.57,36.51,36.51,33600.0,29.9098,29.9508,29.9016,29.9016,33600.0
2009-04-16 11:35:00,36.51,36.54,36.5,36.53,32800.0,29.9016,29.9262,29.8934,29.918,32800.0
2009-04-16 11:40:00,36.53,36.54,36.52,36.53,18400.0,29.918,29.9262,29.9098,29.918,18400.0
2009-04-16 11:45:00,36.53,36.59,36.52,36.58,13600.0,29.918,29.9672,29.9098,29.959,13600.0
2009-04-16 11:50:00,36.59,36.6,36.58,36.6,28600.0,29.9672,29.9753,29.959,29.9753,28600.0
2009-04-16 11:55:00,36.6,36.64,36.59,36.6,29200.0,29.9753,30.0081,29.9672,29.9753,29200.0
2009-04-16 12:00:00,36.6,36.61,36.59,36.6,19800.0,29.9753,29.9835,29.9672,29.9753,19800.0
2009-04-16 12:05:00,36.59,36.73,36.59,36.73,37700.0,29.9672,30.0818,29.9672,30.0818,37700.0
2009-04-16 12:10:00,36.73,36.79,36.72,36.77,19800.0,30.0818,30.131,30.0736,30.1146,19800.0
2009-04-16 12:15:00,36.77,36.78,36.72,36.76,10100.0,30.1146,30.1228,30.0736,30.1064,10100.0
2009-04-16 12:20:00,36.76,36.77,36.7,36.71,14100.0,30.1064,30.1146,30.0572,30.0654,14100.0
2009-04-16 12:25:00,36.71,36.73,36.7,36.72,16800.0,30.0654,30.0818,30.0572,30.0736,16800.0
2009-04-16 12:30:00,36.73,36.73,36.7,36.7,9000.0,30.0818,30.0818,30.0572,30.0572,9000.0
2009-04-16 12:35:00,36.7,36.73,36.7,36.71,12900.0,30.0572,30.0818,30.0572,30.0654,12900.0
2009-04-16 12:40:00,36.7,36.76,36.7,36.74,25900.0,30.0572,30.1064,30.0572,30.09,25900.0
2009-04-16 12:45:00,36.74,36.76,36.74,36.76,11000.0,30.09,30.1064,30.09,30.1064,11000.0
2009-04-16 12:50:00,36.75,36.8,36.74,36.79,29600.0,30.0982,30.1391,30.09,30.131,29600.0
2009-04-16 12:55:00,36.79,36.79,36.73,36.73,15200.0,30.131,30.131,30.0818,30.0818,15200.0
2009-04-16 13:00:00,36.73,36.75,36.73,36.75,9500.0,30.0818,30.0982,30.0818,30.0982,9500.0
2009-04-16 13:05:00,36.74,36.74,36.7,36.7,32300.0,30.09,30.09,30.0572,30.0572,32300.0
2009-04-16 13:10:00,36.7,36.71,36.59,36.59,30400.0,30.0572,30.0654,29.9672,29.9672,30400.0
2009-04-16 13:15:00,36.6,36.63,36.59,36.63,19000.0,29.9753,29.9999,29.9672,29.9999,19000.0
2009-04-16 13:20:00,36.62,36.63,36.6,36.6,7200.0,29.9917,29.9999,29.9753,29.9753,7200.0
2009-04-16 13:25:00,36.61,36.61,36.59,36.6,22900.0,29.9835,29.9835,29.9672,29.9753,22900.0
2009-04-16 13:30:00,36.6,36.6,36.54,36.54,77200.0,29.9753,29.9753,29.9262,29.9262,77200.0
2009-04-16 13:35:00,36.52,36.58,36.46,36.47,42200.0,29.9098,29.959,29.8607,29.8689,42200.0
2009-04-16 13:40:00,36.47,36.49,36.45,36.45,11300.0,29.8689,29.8853,29.8525,29.8525,11300.0
2009-04-16 13:45:00,36.45,36.46,36.45,36.45,8000.0,29.8525,29.8607,29.8525,29.8525,8000.0
2009-04-16 13:50:00,36.45,36.46,36.41,36.41,15600.0,29.8525,29.8607,29.8197,29.8197,15600.0
2009-04-16 13:55:00,36.41,36.52,36.41,36.52,22100.0,29.8197,29.9098,29.8197,29.9098,22100.0
2009-04-16 14:00:00,36.52,36.54,36.52,36.53,14300.0,29.9098,29.9262,29.9098,29.918,14300.0
2009-04-16 14:05:00,36.53,36.64,36.53,36.62,25200.0,29.918,30.0081,29.918,29.9917,25200.0
2009-04-16 14:10:00,36.61,36.68,36.58,36.68,30800.0,29.9835,30.0409,29.959,30.0409,30800.0
2009-04-16 14:15:00,36.68,36.68,36.6,36.61,27600.0,30.0409,30.0409,29.9753,29.9835,27600.0
2009-04-16 14:20:00,36.6,36.69,36.6,36.64,35000.0,29.9753,30.0491,29.9753,30.0081,35000.0
2009-04-16 14:25:00,36.64,36.67,36.62,36.64,23200.0,30.0081,30.0327,29.9917,30.0081,23200.0
2009-04-16 14:30:00,36.64,36.71,36.62,36.71,23400.0,30.0081,30.0654,29.9917,30.0654,23400.0
2009-04-16 14:35:00,36.71,36.81,36.7,36.81,20000.0,30.0654,30.1473,30.0572,30.1473,20000.0
2009-04-16 14:40:00,36.81,36.84,36.8,36.8,21500.0,30.1473,30.1719,30.1391,30.1391,21500.0
2009-04-16 14:45:00,36.81,36.83,36.8,36.82,24800.0,30.1473,30.1637,30.1391,30.1555,24800.0
2009-04-16 14:50:00,36.83,36.94,36.82,36.92,40000.0,30.1637,30.2538,30.1555,30.2374,40000.0
2009-04-16 14:55:00,36.93,36.93,36.84,36.85,24900.0,30.2456,30.2456,30.1719,30.1801,24900.0
2009-04-16 15:00:00,36.85,36.85,36.84,36.85,96400.0,30.1801,30.1801,30.1719,30.1801,96400.0
2009-04-16 15:05:00,36.84,36.98,36.8,36.95,72000.0,30.1719,30.2866,30.1391,30.262,72000.0
2009-04-16 15:10:00,36.95,36.96,36.93,36.95,39100.0,30.262,30.2702,30.2456,30.262,39100.0
2009-04-16 15:15:00,36.94,36.95,36.94,36.95,22000.0,30.2538,30.262,30.2538,30.262,22000.0
2009-04-16 15:20:00,36.95,37.0,36.94,36.98,61800.0,30.262,30.3029,30.2538,30.2866,61800.0
2009-04-16 15:25:00,36.97,36.98,36.91,36.92,45300.0,30.2784,30.2866,30.2292,30.2374,45300.0
2009-04-16 15:30:00,36.92,36.93,36.86,36.88,47400.0,30.2374,30.2456,30.1883,30.2047,47400.0
2009-04-16 15:35:00,36.87,36.91,36.84,36.9,57800.0,30.1965,30.2292,30.1719,30.221,57800.0
2009-04-16 15:40:00,36.9,36.94,36.89,36.9,110500.0,30.221,30.2538,30.2129,30.221,110500.0
2009-04-16 15:45:00,36.9,36.99,36.9,36.97,43800.0,30.221,30.2948,30.221,30.2784,43800.0
2009-04-16 15:50:00,36.97,37.06,36.97,37.06,122900.0,30.2784,30.3521,30.2784,30.3521,122900.0
2009-04-16 15:55:00,37.06,37.12,36.95,36.99,147100.0,30.3521,30.4012,30.262,30.2948,147100.0
2009-04-17 09:30:00,37.19,37.37,37.0,37.17,289800.0,30.4586,30.606,30.3029,30.4422,289800.0
2009-04-17 09:35:00,37.16,37.17,37.02,37.11,32100.0,30.434,30.4422,30.3193,30.393,32100.0
2009-04-17 09:40:00,37.13,37.16,37.04,37.06,38400.0,30.4094,30.434,30.3357,30.3521,38400.0
2009-04-17 09:45:00,37.06,37.28,37.05,37.28,23200.0,30.3521,30.5323,30.3439,30.5323,23200.0
2009-04-17 09:50:00,37.3,37.46,37.22,37.45,28600.0,30.5486,30.6797,30.4831,30.6715,28600.0
2009-04-17 09:55:00,37.47,37.53,37.26,37.35,36500.0,30.6879,30.737,30.5159,30.5896,36500.0
2009-04-17 10:00:00,37.37,37.45,37.34,37.43,19300.0,30.606,30.6715,30.5814,30.6551,19300.0
2009-04-17 10:05:00,37.45,37.6,37.45,37.55,33700.0,30.6715,30.7943,30.6715,30.7534,33700.0
2009-04-17 10:10:00,37.55,37.55,37.47,37.5,22000.0,30.7534,30.7534,30.6879,30.7124,22000.0
2009-04-17 10:15:00,37.5,37.63,37.44,37.62,54500.0,30.7124,30.8189,30.6633,30.8107,54500.0
2009-04-17 10:20:00,37.63,38.04,37.59,37.86,311300.0,30.8189,31.1547,30.7862,31.0073,311300.0
2009-04-17 10:25:00,37.86,37.95,37.74,37.91,53200.0,31.0073,31.081,30.909,31.0482,53200.0
2009-04-17 10:30:00,37.92,37.94,37.62,37.64,66900.0,31.0564,31.0728,30.8107,30.8271,66900.0
2009-04-17 10:35:00,37.64,37.82,37.63,37.79,47700.0,30.8271,30.9745,30.8189,30.95,47700.0
2009-04-17 10:40:00,37.79,37.87,37.78,37.86,33800.0,30.95,31.0155,30.9418,31.0073,33800.0
2009-04-17 10:45:00,37.83,37.89,37.8,37.84,33000.0,30.9827,31.0319,30.9581,30.9909,33000.0
2009-04-17 10:50:00,37.86,37.86,37.7,37.77,19200.0,31.0073,31.0073,30.8762,30.9336,19200.0
2009-04-17 10:55:00,37.77,37.8,37.64,37.7,26000.0,30.9336,30.9581,30.8271,30.8762,26000.0
2009-04-17 11:00:00,37.7,37.77,37.7,37.7,30700.0,30.8762,30.9336,30.8762,30.8762,30700.0
2009-04-17 11:05:00,37.71,37.71,37.56,37.64,37800.0,30.8844,30.8844,30.7616,30.8271,37800.0
2009-04-17 11:10:00,37.63,37.63,37.5,37.5,26300.0,30.8189,30.8189,30.7124,30.7124,26300.0
2009-04-17 11:15:00,37.5,37.6,37.5,37.57,29500.0,30.7124,30.7943,30.7124,30.7698,29500.0
2009-04-17 11:20:00,37.56,37.58,37.48,37.48,25100.0,30.7616,30.778,30.6961,30.6961,25100.0
2009-04-17 11:25:00,37.48,37.51,37.45,37.45,28800.0,30.6961,30.7206,30.6715,30.6715,28800.0
2009-04-17 11:30:00,37.45,37.53,37.43,37.51,28500.0,30.6715,30.737,30.6551,30.7206,28500.0
2009-04-17 11:35:00,37.52,37.57,37.51,37.55,50300.0,30.7288,30.7698,30.7206,30.7534,50300.0
2009-04-17 11:40:00,37.55,37.56,37.53,37.56,18700.0,30.7534,30.7616,30.737,30.7616,18700.0
2009-04-17 11:45:00,37.56,37.56,37.53,37.56,10400.0,30.7616,30.7616,30.737,30.7616,10400.0
2009-04-17 11:50:00,37.55,37.67,37.54,37.6,42200.0,30.7534,30.8517,30.7452,30.7943,42200.0
2009-04-17 11:55:00,37.59,37.6,37.49,37.56,36800.0,30.7862,30.7943,30.7043,30.7616,36800.0
2009-04-17 12:00:00,37.55,37.61,37.55,37.6,23700.0,30.7534,30.8025,30.7534,30.7943,23700.0
2009-04-17 12:05:00,37.6,37.63,37.58,37.63,11800.0,30.7943,30.8189,30.778,30.8189,11800.0
2009-04-17 12:10:00,37.62,37.67,37.61,37.62,29000.0,30.8107,30.8517,30.8025,30.8107,29000.0
2009-04-17 12:15:00,37.64,37.64,37.53,37.56,47900.0,30.8271,30.8271,30.737,30.7616,47900.0
2009-04-17 12:20:00,37.56,37.64,37.56,37.61,13000.0,30.7616,30.8271,30.7616,30.8025,13000.0
2009-04-17 12:25:00,37.62,37.66,37.61,37.66,7600.0,30.8107,30.8435,30.8025,30.8435,7600.0
2009-04-17 12:30:00,37.65,37.68,37.63,37.67,25900.0,30.8353,30.8599,30.8189,30.8517,25900.0
2009-04-17 12:35:00,37.67,37.68,37.65,37.67,18300.0,30.8517,30.8599,30.8353,30.8517,18300.0
2009-04-17 12:40:00,37.68,37.72,37.65,37.67,20500.0,30.8599,30.8926,30.8353,30.8517,20500.0
2009-04-17 12:45:00,37.68,37.75,37.67,37.74,13800.0,30.8599,30.9172,30.8517,30.909,13800.0
2009-04-17 12:50:00,37.73,37.75,37.66,37.7,19600.0,30.9008,30.9172,30.8435,30.8762,19600.0
2009-04-17 12:55:00,37.71,37.72,37.66,37.72,10600.0,30.8844,30.8926,30.8435,30.8926,10600.0
2009-04-17 13:00:00,37.7,37.73,37.7,37.73,14900.0,30.8762,30.9008,30.8762,30.9008,14900.0
2009-04-17 13:05:00,37.72,37.72,37.66,37.69,17400.0,30.8926,30.8926,30.8435,30.8681,17400.0
2009-04-17 13:10:00,37.69,37.7,37.62,37.64,14700.0,30.8681,30.8762,30.8107,30.8271,14700.0
2009-04-17 13:15:00,37.64,37.67,37.62,37.66,10300.0,30.8271,30.8517,30.8107,30.8435,10300.0
2009-04-17 13:20:00,37.66,37.7,37.66,37.68,12100.0,30.8435,30.8762,30.8435,30.8599,12100.0
2009-04-17 13:25:00,37.69,37.69,37.64,37.66,20500.0,30.8681,30.8681,30.8271,30.8435,20500.0
2009-04-17 13:30:00,37.65,37.67,37.61,37.67,13300.0,30.8353,30.8517,30.8025,30.8517,13300.0
2009-04-17 13:35:00,37.66,37.69,37.61,37.62,18600.0,30.8435,30.8681,30.8025,30.8107,18600.0
2009-04-17 13:40:00,37.63,37.67,37.63,37.67,12300.0,30.8189,30.8517,30.8189,30.8517,12300.0
2009-04-17 13:45:00,37.68,37.76,37.65,37.71,53600.0,30.8599,30.9254,30.8353,30.8844,53600.0
2009-04-17 13:50:00,37.71,37.76,37.65,37.76,23000.0,30.8844,30.9254,30.8353,30.9254,23000.0
2009-04-17 13:55:00,37.76,37.76,37.73,37.74,13700.0,30.9254,30.9254,30.9008,30.909,13700.0
2009-04-17 14:00:00,37.75,37.79,37.74,37.75,21900.0,30.9172,30.95,30.909,30.9172,21900.0
2009-04-17 14:05:00,37.75,37.79,37.75,37.75,24100.0,30.9172,30.95,30.9172,30.9172,24100.0
2009-04-17 14:10:00,37.75,37.82,37.75,37.81,21900.0,30.9172,30.9745,30.9172,30.9663,21900.0
2009-04-17 14:15:00,37.82,37.83,37.8,37.83,16600.0,30.9745,30.9827,30.9581,30.9827,16600.0
2009-04-17 14:20:00,37.82,37.84,37.8,37.82,14700.0,30.9745,30.9909,30.9581,30.9745,14700.0
2009-04-17 14:25:00,37.82,37.91,37.82,37.91,37600.0,30.9745,31.0482,30.9745,31.0482,37600.0
2009-04-17 14:30:00,37.92,37.94,37.91,37.94,13200.0,31.0564,31.0728,31.0482,31.0728,13200.0
2009-04-17 14:35:00,37.94,37.99,37.93,37.99,17000.0,31.0728,31.1138,31.0646,31.1138,17000.0
2009-04-17 14:40:00,37.99,38.0,37.99,38.0,22100.0,31.1138,31.1219,31.1138,31.1219,22100.0
2009-04-17 14:45:00,37.99,38.0,37.94,37.94,24100.0,31.1138,31.1219,31.0728,31.0728,24100.0
2009-04-17 14:50:00,37.93,37.94,37.82,37.82,24800.0,31.0646,31.0728,30.9745,30.9745,24800.0
2009-04-17 14:55:00,37.82,37.82,37.76,37.76,20500.0,30.9745,30.9745,30.9254,30.9254,20500.0
2009-04-17 15:00:00,37.76,37.88,37.76,37.88,14300.0,30.9254,31.0237,30.9254,31.0237,14300.0
2009-04-17 15:05:00,37.88,37.9,37.83,37.85,20800.0,31.0237,31.04,30.9827,30.9991,20800.0
2009-04-17 15:10:00,37.85,37.9,37.85,37.9,27100.0,30.9991,31.04,30.9991,31.04,27100.0
2009-04-17 15:15:00,37.9,38.0,37.9,37.97,47300.0,31.04,31.1219,31.04,31.0974,47300.0
2009-04-17 15:20:00,37.97,38.0,37.88,37.99,39900.0,31.0974,31.1219,31.0237,31.1138,39900.0
2009-04-17 15:25:00,37.99,38.0,37.94,37.99,21500.0,31.1138,31.1219,31.0728,31.1138,21500.0
2009-04-17 15:30:00,37.99,38.0,37.83,37.89,59200.0,31.1138,31.1219,30.9827,31.0319,59200.0
2009-04-17 15:35:00,37.9,37.97,37.85,37.96,50700.0,31.04,31.0974,30.9991,31.0892,50700.0
2009-04-17 15:40:00,37.96,38.01,37.95,38.0,61300.0,31.0892,31.1301,31.081,31.1219,61300.0
2009-04-17 15:45:00,38.0,38.03,37.92,38.03,73700.0,31.1219,31.1465,31.0564,31.1465,73700.0
2009-04-17 15:50:00,38.03,38.05,37.94,37.98,111500.0,31.1465,31.1629,31.0728,31.1056,111500.0
2009-04-17 15:55:00,37.98,38.0,37.9,38.0,114000.0,31.1056,31.1219,31.04,31.1219,114000.0
2009-04-20 09:30:00,38.67,38.67,37.42,37.55,121700.0,31.6707,31.6707,30.6469,30.7534,121700.0
2009-04-20 09:35:00,37.64,37.93,37.58,37.84,35300.0,30.8271,31.0646,30.778,30.9909,35300.0
2009-04-20 09:40:00,37.88,38.0,37.83,37.93,52200.0,31.0237,31.1219,30.9827,31.0646,52200.0
2009-04-20 09:45:00,37.9,38.03,37.89,38.0,38600.0,31.04,31.1465,31.0319,31.1219,38600.0
2009-04-20 09:50:00,38.01,38.1,37.94,38.1,57300.0,31.1301,31.2038,31.0728,31.2038,57300.0
2009-04-20 09:55:00,38.09,38.09,37.87,37.89,43100.0,31.1957,31.1957,31.0155,31.0319,43100.0
2009-04-20 10:00:00,37.89,37.94,37.64,37.77,53800.0,31.0319,31.0728,30.8271,30.9336,53800.0
2009-04-20 10:05:00,37.77,37.8,37.76,37.77,28300.0,30.9336,30.9581,30.9254,30.9336,28300.0
2009-04-20 10:10:00,37.78,37.78,37.64,37.7,25700.0,30.9418,30.9418,30.8271,30.8762,25700.0
2009-04-20 10:15:00,37.69,37.7,37.59,37.61,48400.0,30.8681,30.8762,30.7862,30.8025,48400.0
2009-04-20 10:20:00,37.61,37.62,37.57,37.61,32900.0,30.8025,30.8107,30.7698,30.8025,32900.0
2009-04-20 10:25:00,37.6,37.61,37.47,37.49,48100.0,30.7943,30.8025,30.6879,30.7043,48100.0
2009-04-20 10:30:00,37.49,37.53,37.48,37.52,74000.0,30.7043,30.737,30.6961,30.7288,74000.0
2009-04-20 10:35:00,37.51,37.53,37.51,37.53,31600.0,30.7206,30.737,30.7206,30.737,31600.0
2009-04-20 10:40:00,37.52,37.53,37.36,37.36,41500.0,30.7288,30.737,30.5978,30.5978,41500.0
2009-04-20 10:45:00,37.36,37.37,37.23,37.23,36900.0,30.5978,30.606,30.4913,30.4913,36900.0
2009-04-20 10:50:00,37.22,37.24,37.2,37.24,35800.0,30.4831,30.4995,30.4667,30.4995,35800.0
2009-04-20 10:55:00,37.24,37.24,37.2,37.21,36100.0,30.4995,30.4995,30.4667,30.4749,36100.0
2009-04-20 11:00:00,37.19,37.19,37.13,37.14,26800.0,30.4586,30.4586,30.4094,30.4176,26800.0
2009-04-20 11:05:00,37.14,37.26,37.07,37.24,36200.0,30.4176,30.5159,30.3603,30.4995,36200.0
2009-04-20 11:10:00,37.23,37.24,37.19,37.22,28900.0,30.4913,30.4995,30.4586,30.4831,28900.0
2009-04-20 11:15:00,37.22,37.35,37.22,37.34,41500.0,30.4831,30.5896,30.4831,30.5814,41500.0
2009-04-20 11:20:00,37.33,37.48,37.33,37.45,44700.0,30.5732,30.6961,30.5732,30.6715,44700.0
2009-04-20 11:25:00,37.45,37.52,37.44,37.48,35700.0,30.6715,30.7288,30.6633,30.6961,35700.0
2009-04-20 11:30:00,37.47,37.48,37.25,37.28,29200.0,30.6879,30.6961,30.5077,30.5323,29200.0
2009-04-20 11:35:00,37.27,37.36,37.26,37.34,18300.0,30.5241,30.5978,30.5159,30.5814,18300.0
2009-04-20 11:40:00,37.34,37.35,37.3,37.31,18500.0,30.5814,30.5896,30.5486,30.5568,18500.0
2009-04-20 11:45:00,37.31,37.34,37.28,37.34,17400.0,30.5568,30.5814,30.5323,30.5814,17400.0
2009-04-20 11:50:00,37.33,37.41,37.33,37.38,24200.0,30.5732,30.6387,30.5732,30.6142,24200.0
2009-04-20 11:55:00,37.36,37.38,37.24,37.24,21500.0,30.5978,30.6142,30.4995,30.4995,21500.0
2009-04-20 12:00:00,37.23,37.25,37.11,37.13,25300.0,30.4913,30.5077,30.393,30.4094,25300.0
2009-04-20 12:05:00,37.13,37.17,37.12,37.14,17500.0,30.4094,30.4422,30.4012,30.4176,17500.0
2009-04-20 12:10:00,37.15,37.21,37.09,37.21,27300.0,30.4258,30.4749,30.3767,30.4749,27300.0
2009-04-20 12:15:00,37.22,37.24,37.18,37.22,21300.0,30.4831,30.4995,30.4504,30.4831,21300.0
2009-04-20 12:20:00,37.22,37.25,37.2,37.2,19100.0,30.4831,30.5077,30.4667,30.4667,19100.0
2009-04-20 12:25:00,37.2,37.36,37.18,37.36,27500.0,30.4667,30.5978,30.4504,30.5978,27500.0
2009-04-20 12:30:00,37.35,37.39,37.32,37.39,26100.0,30.5896,30.6224,30.565,30.6224,26100.0
2009-04-20 12:35:00,37.4,37.48,37.32,37.33,57800.0,30.6305,30.6961,30.565,30.5732,57800.0
2009-04-20 12:40:00,37.32,37.36,37.22,37.22,147500.0,30.565,30.5978,30.4831,30.4831,147500.0
2009-04-20 12:45:00,37.21,37.21,37.12,37.17,53900.0,30.4749,30.4749,30.4012,30.4422,53900.0
2009-04-20 12:50:00,37.17,37.2,37.16,37.16,22700.0,30.4422,30.4667,30.434,30.434,22700.0
2009-04-20 12:55:00,37.16,37.18,37.16,37.17,31400.0,30.434,30.4504,30.434,30.4422,31400.0
2009-04-20 13:00:00,37.17,37.17,37.07,37.08,59200.0,30.4422,30.4422,30.3603,30.3685,59200.0
2009-04-20 13:05:00,37.07,37.08,36.92,36.92,62100.0,30.3603,30.3685,30.2374,30.2374,62100.0
2009-04-20 13:10:00,36.93,36.98,36.89,36.96,66700.0,30.2456,30.2866,30.2129,30.2702,66700.0
2009-04-20 13:15:00,36.95,37.11,36.91,37.01,54100.0,30.262,30.393,30.2292,30.3111,54100.0
2009-04-20 13:20:00,37.02,37.16,36.97,37.16,29100.0,30.3193,30.434,30.2784,30.434,29100.0
2009-04-20 13:25:00,37.15,37.19,37.15,37.17,21500.0,30.4258,30.4586,30.4258,30.4422,21500.0
2009-04-20 13:30:00,37.19,37.25,37.12,37.25,57300.0,30.4586,30.5077,30.4012,30.5077,57300.0
2009-04-20 13:35:00,37.24,37.25,37.2,37.24,22700.0,30.4995,30.5077,30.4667,30.4995,22700.0
2009-04-20 13:40:00,37.26,37.31,37.24,37.31,19900.0,30.5159,30.5568,30.4995,30.5568,19900.0
2009-04-20 13:45:00,37.31,37.36,37.31,37.36,40500.0,30.5568,30.5978,30.5568,30.5978,40500.0
2009-04-20 13:50:00,37.35,37.45,37.35,37.41,38300.0,30.5896,30.6715,30.5896,30.6387,38300.0
2009-04-20 13:55:00,37.41,37.71,37.41,37.65,131200.0,30.6387,30.8844,30.6387,30.8353,131200.0
2009-04-20 14:00:00,37.66,37.67,37.4,37.45,45800.0,30.8435,30.8517,30.6305,30.6715,45800.0
2009-04-20 14:05:00,37.46,37.47,37.39,37.4,35600.0,30.6797,30.6879,30.6224,30.6305,35600.0
2009-04-20 14:10:00,37.39,37.43,37.38,37.41,38400.0,30.6224,30.6551,30.6142,30.6387,38400.0
2009-04-20 14:15:00,37.41,37.41,37.3,37.32,25500.0,30.6387,30.6387,30.5486,30.565,25500.0
2009-04-20 14:20:00,37.32,37.32,37.28,37.32,28300.0,30.565,30.565,30.5323,30.565,28300.0
2009-04-20 14:25:00,37.32,37.41,37.31,37.39,48600.0,30.565,30.6387,30.5568,30.6224,48600.0
2009-04-20 14:30:00,37.39,37.39,37.32,37.32,22200.0,30.6224,30.6224,30.565,30.565,22200.0
2009-04-20 14:35:00,37.32,37.44,37.26,37.4,53700.0,30.565,30.6633,30.5159,30.6305,53700.0
2009-04-20 14:40:00,37.39,37.51,37.39,37.51,26600.0,30.6224,30.7206,30.6224,30.7206,26600.0
2009-04-20 14:45:00,37.5,37.55,37.5,37.51,58400.0,30.7124,30.7534,30.7124,30.7206,58400.0
2009-04-20 14:50:00,37.52,37.52,37.4,37.4,53100.0,30.7288,30.7288,30.6305,30.6305,53100.0
2009-04-20 14:55:00,37.4,37.45,37.38,37.38,29600.0,30.6305,30.6715,30.6142,30.6142,29600.0
2009-04-20 15:00:00,37.38,37.45,37.38,37.4,31500.0,30.6142,30.6715,30.6142,30.6305,31500.0
2009-04-20 15:05:00,37.41,37.52,37.4,37.49,47700.0,30.6387,30.7288,30.6305,30.7043,47700.0
2009-04-20 15:10:00,37.51,37.6,37.49,37.54,69700.0,30.7206,30.7943,30.7043,30.7452,69700.0
2009-04-20 15:15:00,37.55,37.55,37.41,37.42,36700.0,30.7534,30.7534,30.6387,30.6469,36700.0
2009-04-20 15:20:00,37.41,37.5,37.36,37.4,54200.0,30.6387,30.7124,30.5978,30.6305,54200.0
2009-04-20 15:25:00,37.4,37.57,37.39,37.5,49000.0,30.6305,30.7698,30.6224,30.7124,49000.0
2009-04-20 15:30:00,37.5,37.71,37.5,37.64,94400.0,30.7124,30.8844,30.7124,30.8271,94400.0
2009-04-20 15:35:00,37.64,37.66,37.56,37.56,70900.0,30.8271,30.8435,30.7616,30.7616,70900.0
2009-04-20 15:40:00,37.56,37.61,37.5,37.56,83900.0,30.7616,30.8025,30.7124,30.7616,83900.0
2009-04-20 15:45:00,37.57,37.65,37.52,37.58,99400.0,30.7698,30.8353,30.7288,30.778,99400.0
2009-04-20 15:50:00,37.58,37.64,37.52,37.6,128100.0,30.778,30.8271,30.7288,30.7943,128100.0
2009-04-20 15:55:00,37.6,37.6,37.42,37.44,212500.0,30.7943,30.7943,30.6469,30.6633,212500.0
2009-04-21 09:30:00,37.14,37.3,36.33,36.49,280100.0,30.4176,30.5486,29.7542,29.8853,280100.0
2009-04-21 09:35:00,36.49,36.74,36.34,36.65,141100.0,29.8853,30.09,29.7624,30.0163,141100.0
2009-04-21 09:40:00,36.65,37.17,36.64,37.01,295600.0,30.0163,30.4422,30.0081,30.3111,295600.0
2009-04-21 09:45:00,37.02,37.03,36.88,36.93,88600.0,30.3193,30.3275,30.2047,30.2456,88600.0
2009-04-21 09:50:00,36.93,37.1,36.89,37.08,109600.0,30.2456,30.3848,30.2129,30.3685,109600.0
2009-04-21 09:55:00,37.08,37.3,37.08,37.24,103200.0,30.3685,30.5486,30.3685,30.4995,103200.0
2009-04-21 10:00:00,37.24,37.25,36.76,36.85,178200.0,30.4995,30.5077,30.1064,30.1801,178200.0
2009-04-21 10:05:00,36.84,36.98,36.76,36.94,101300.0,30.1719,30.2866,30.1064,30.2538,101300.0
2009-04-21 10:10:00,36.92,36.92,36.8,36.8,36900.0,30.2374,30.2374,30.1391,30.1391,36900.0
2009-04-21 10:15:00,36.8,36.83,36.7,36.8,63400.0,30.1391,30.1637,30.0572,30.1391,63400.0
2009-04-21 10:20:00,36.8,36.86,36.76,36.78,39400.0,30.1391,30.1883,30.1064,30.1228,39400.0
2009-04-21 10:25:00,36.79,36.86,36.7,36.74,63000.0,30.131,30.1883,30.0572,30.09,63000.0
2009-04-21 10:30:00,36.74,36.78,36.68,36.78,70600.0,30.09,30.1228,30.0409,30.1228,70600.0
2009-04-21 10:35:00,36.76,36.9,36.76,36.81,43900.0,30.1064,30.221,30.1064,30.1473,43900.0
2009-04-21 10:40:00,36.82,36.86,36.78,36.86,94300.0,30.1555,30.1883,30.1228,30.1883,94300.0
2009-04-21 10:45:00,36.86,36.93,36.81,36.81,29400.0,30.1883,30.2456,30.1473,30.1473,29400.0
2009-04-21 10:50:00,36.82,36.84,36.75,36.76,43000.0,30.1555,30.1719,30.0982,30.1064,43000.0
2009-04-21 10:55:00,36.76,36.8,36.75,36.75,26000.0,30.1064,30.1391,30.0982,30.0982,26000.0
2009-04-21 11:00:00,36.75,36.78,36.65,36.77,54700.0,30.0982,30.1228,30.0163,30.1146,54700.0
2009-04-21 11:05:00,36.75,36.78,36.68,36.68,55200.0,30.0982,30.1228,30.0409,30.0409,55200.0
2009-04-21 11:10:00,36.68,36.74,36.61,36.7,51400.0,30.0409,30.09,29.9835,30.0572,51400.0
2009-04-21 11:15:00,36.71,36.75,36.66,36.72,42800.0,30.0654,30.0982,30.0245,30.0736,42800.0
2009-04-21 11:20:00,36.73,36.75,36.69,36.75,24000.0,30.0818,30.0982,30.0491,30.0982,24000.0
2009-04-21 11:25:00,36.75,36.79,36.7,36.72,29100.0,30.0982,30.131,30.0572,30.0736,29100.0
2009-04-21 11:30:00,36.73,36.79,36.67,36.75,29900.0,30.0818,30.131,30.0327,30.0982,29900.0
2009-04-21 11:35:00,36.72,36.76,36.66,36.76,81900.0,30.0736,30.1064,30.0245,30.1064,81900.0
2009-04-21 11:40:00,36.77,36.8,36.77,36.79,13300.0,30.1146,30.1391,30.1146,30.131,13300.0
2009-04-21 11:45:00,36.79,36.93,36.78,36.92,23900.0,30.131,30.2456,30.1228,30.2374,23900.0
2009-04-21 11:50:00,36.9,36.96,36.88,36.96,30500.0,30.221,30.2702,30.2047,30.2702,30500.0
2009-04-21 11:55:00,36.95,37.0,36.95,36.98,34800.0,30.262,30.3029,30.262,30.2866,34800.0
2009-04-21 12:00:00,36.98,37.1,36.98,37.06,43600.0,30.2866,30.3848,30.2866,30.3521,43600.0
2009-04-21 12:05:00,37.07,37.12,36.98,36.98,40300.0,30.3603,30.4012,30.2866,30.2866,40300.0
2009-04-21 12:10:00,36.98,37.01,36.93,37.0,31700.0,30.2866,30.3111,30.2456,30.3029,31700.0
2009-04-21 12:15:00,37.01,37.11,37.01,37.08,33200.0,30.3111,30.393,30.3111,30.3685,33200.0
2009-04-21 12:20:00,37.08,37.1,37.0,37.0,17700.0,30.3685,30.3848,30.3029,30.3029,17700.0
2009-04-21 12:25:00,37.0,37.01,36.88,36.93,49100.0,30.3029,30.3111,30.2047,30.2456,49100.0
2009-04-21 12:30:00,36.94,36.94,36.86,36.86,21800.0,30.2538,30.2538,30.1883,30.1883,21800.0
2009-04-21 12:35:00,36.86,36.92,36.79,36.81,37800.0,30.1883,30.2374,30.131,30.1473,37800.0
2009-04-21 12:40:00,36.81,36.85,36.69,36.75,42100.0,30.1473,30.1801,30.0491,30.0982,42100.0
2009-04-21 12:45:00,36.76,36.83,36.75,36.77,34600.0,30.1064,30.1637,30.0982,30.1146,34600.0
2009-04-21 12:50:00,36.78,36.8,36.75,36.78,22400.0,30.1228,30.1391,30.0982,30.1228,22400.0
2009-04-21 12:55:00,36.79,36.81,36.75,36.78,34800.0,30.131,30.1473,30.0982,30.1228,34800.0
2009-04-21 13:00:00,36.8,36.88,36.78,36.78,25200.0,30.1391,30.2047,30.1228,30.1228,25200.0
2009-04-21 13:05:00,36.75,36.78,36.73,36.78,51800.0,30.0982,30.1228,30.0818,30.1228,51800.0
2009-04-21 13:10:00,36.76,36.87,36.76,36.84,13000.0,30.1064,30.1965,30.1064,30.1719,13000.0
2009-04-21 13:15:00,36.85,36.85,36.75,36.76,18000.0,30.1801,30.1801,30.0982,30.1064,18000.0
2009-04-21 13:20:00,36.75,36.89,36.75,36.88,18600.0,30.0982,30.2129,30.0982,30.2047,18600.0
2009-04-21 13:25:00,36.89,36.91,36.84,36.84,28700.0,30.2129,30.2292,30.1719,30.1719,28700.0
2009-04-21 13:30:00,36.83,36.85,36.79,36.83,17000.0,30.1637,30.1801,30.131,30.1637,17000.0
2009-04-21 13:35:00,36.85,36.9,36.85,36.89,17200.0,30.1801,30.221,30.1801,30.2129,17200.0
2009-04-21 13:40:00,36.89,36.91,36.83,36.85,35600.0,30.2129,30.2292,30.1637,30.1801,35600.0
2009-04-21 13:45:00,36.85,36.89,36.83,36.88,13600.0,30.1801,30.2129,30.1637,30.2047,13600.0
2009-04-21 13:50:00,36.87,36.88,36.75,36.75,23000.0,30.1965,30.2047,30.0982,30.0982,23000.0
2009-04-21 13:55:00,36.75,36.8,36.75,36.76,15900.0,30.0982,30.1391,30.0982,30.1064,15900.0
2009-04-21 14:00:00,36.77,36.88,36.76,36.76,15300.0,30.1146,30.2047,30.1064,30.1064,15300.0
2009-04-21 14:05:00,36.76,36.82,36.75,36.82,22000.0,30.1064,30.1555,30.0982,30.1555,22000.0
2009-04-21 14:10:00,36.83,36.87,36.78,36.78,24500.0,30.1637,30.1965,30.1228,30.1228,24500.0
2009-04-21 14:15:00,36.78,36.82,36.76,36.82,14400.0,30.1228,30.1555,30.1064,30.1555,14400.0
2009-04-21 14:20:00,36.81,36.84,36.78,36.78,24200.0,30.1473,30.1719,30.1228,30.1228,24200.0
2009-04-21 14:25:00,36.79,36.92,36.79,36.92,24600.0,30.131,30.2374,30.131,30.2374,24600.0
2009-04-21 14:30:00,36.93,36.96,36.93,36.95,23100.0,30.2456,30.2702,30.2456,30.262,23100.0
2009-04-21 14:35:00,36.95,36.95,36.94,36.94,33200.0,30.262,30.262,30.2538,30.2538,33200.0
2009-04-21 14:40:00,36.94,36.96,36.94,36.95,28400.0,30.2538,30.2702,30.2538,30.262,28400.0
2009-04-21 14:45:00,36.94,37.02,36.94,37.01,51400.0,30.2538,30.3193,30.2538,30.3111,51400.0
2009-04-21 14:50:00,37.01,37.07,36.97,37.06,45300.0,30.3111,30.3603,30.2784,30.3521,45300.0
2009-04-21 14:55:00,37.05,37.05,36.94,36.94,16700.0,30.3439,30.3439,30.2538,30.2538,16700.0
2009-04-21 15:00:00,36.94,37.07,36.92,37.05,66600.0,30.2538,30.3603,30.2374,30.3439,66600.0
2009-04-21 15:05:00,37.06,37.23,37.03,37.23,79600.0,30.3521,30.4913,30.3275,30.4913,79600.0
2009-04-21 15:10:00,37.22,37.26,37.22,37.26,31700.0,30.4831,30.5159,30.4831,30.5159,31700.0
2009-04-21 15:15:00,37.26,37.37,37.26,37.35,40300.0,30.5159,30.606,30.5159,30.5896,40300.0
2009-04-21 15:20:00,37.36,37.38,37.23,37.38,62200.0,30.5978,30.6142,30.4913,30.6142,62200.0
2009-04-21 15:25:00,37.38,37.38,37.25,37.26,127700.0,30.6142,30.6142,30.5077,30.5159,127700.0
2009-04-21 15:30:00,37.26,37.29,37.24,37.27,54600.0,30.5159,30.5405,30.4995,30.5241,54600.0
2009-04-21 15:35:00,37.27,37.29,37.24,37.29,68300.0,30.5241,30.5405,30.4995,30.5405,68300.0
2009-04-21 15:40:00,37.28,37.29,37.24,37.26,89400.0,30.5323,30.5405,30.4995,30.5159,89400.0
2009-04-21 15:45:00,37.26,37.37,37.26,37.36,68000.0,30.5159,30.606,30.5159,30.5978,68000.0
2009-04-21 15:50:00,37.36,37.39,37.29,37.31,84500.0,30.5978,30.6224,30.5405,30.5568,84500.0
2009-04-21 15:55:00,37.32,37.39,37.3,37.39,126900.0,30.565,30.6224,30.5486,30.6224,126900.0
2009-04-22 09:30:00,37.06,37.06,36.42,36.81,220900.0,30.3521,30.3521,29.8279,30.1473,220900.0
2009-04-22 09:35:00,36.81,37.1,36.69,37.1,74100.0,30.1473,30.3848,30.0491,30.3848,74100.0
2009-04-22 09:40:00,37.1,37.1,36.85,36.95,55900.0,30.3848,30.3848,30.1801,30.262,55900.0
2009-04-22 09:45:00,36.94,37.09,36.9,37.04,50600.0,30.2538,30.3767,30.221,30.3357,50600.0
2009-04-22 09:50:00,37.02,37.05,37.0,37.03,16400.0,30.3193,30.3439,30.3029,30.3275,16400.0
2009-04-22 09:55:00,37.03,37.09,37.0,37.02,26500.0,30.3275,30.3767,30.3029,30.3193,26500.0
2009-04-22 10:00:00,37.02,37.2,37.0,37.18,47200.0,30.3193,30.4667,30.3029,30.4504,47200.0
2009-04-22 10:05:00,37.17,37.31,37.15,37.28,51500.0,30.4422,30.5568,30.4258,30.5323,51500.0
2009-04-22 10:10:00,37.28,37.29,37.22,37.25,57400.0,30.5323,30.5405,30.4831,30.5077,57400.0
2009-04-22 10:15:00,37.24,37.35,37.19,37.21,101100.0,30.4995,30.5896,30.4586,30.4749,101100.0
2009-04-22 10:20:00,37.22,37.31,37.2,37.26,92300.0,30.4831,30.5568,30.4667,30.5159,92300.0
2009-04-22 10:25:00,37.26,37.28,37.24,37.25,39500.0,30.5159,30.5323,30.4995,30.5077,39500.0
2009-04-22 10:30:00,37.26,37.32,37.24,37.25,37300.0,30.5159,30.565,30.4995,30.5077,37300.0
2009-04-22 10:35:00,37.26,37.28,37.24,37.28,24200.0,30.5159,30.5323,30.4995,30.5323,24200.0
2009-04-22 10:40:00,37.27,37.28,37.19,37.19,34100.0,30.5241,30.5323,30.4586,30.4586,34100.0
2009-04-22 10:45:00,37.21,37.34,37.21,37.28,24000.0,30.4749,30.5814,30.4749,30.5323,24000.0
2009-04-22 10:50:00,37.28,37.28,37.2,37.21,17200.0,30.5323,30.5323,30.4667,30.4749,17200.0
2009-04-22 10:55:00,37.21,37.28,37.2,37.25,25700.0,30.4749,30.5323,30.4667,30.5077,25700.0
2009-04-22 11:00:00,37.25,37.26,37.21,37.26,21100.0,30.5077,30.5159,30.4749,30.5159,21100.0
2009-04-22 11:05:00,37.26,37.27,37.22,37.22,17600.0,30.5159,30.5241,30.4831,30.4831,17600.0
2009-04-22 11:10:00,37.23,37.26,37.22,37.26,52500.0,30.4913,30.5159,30.4831,30.5159,52500.0
2009-04-22 11:15:00,37.26,37.26,37.25,37.26,8700.0,30.5159,30.5159,30.5077,30.5159,8700.0
2009-04-22 11:20:00,37.26,37.33,37.25,37.27,25000.0,30.5159,30.5732,30.5077,30.5241,25000.0
2009-04-22 11:25:00,37.26,37.29,37.24,37.29,15000.0,30.5159,30.5405,30.4995,30.5405,15000.0
2009-04-22 11:30:00,37.3,37.32,37.28,37.3,25200.0,30.5486,30.565,30.5323,30.5486,25200.0
2009-04-22 11:35:00,37.3,37.33,37.3,37.32,25500.0,30.5486,30.5732,30.5486,30.565,25500.0
2009-04-22 11:40:00,37.31,37.32,37.28,37.29,31100.0,30.5568,30.565,30.5323,30.5405,31100.0
2009-04-22 11:45:00,37.29,37.32,37.29,37.29,15800.0,30.5405,30.565,30.5405,30.5405,15800.0
2009-04-22 11:50:00,37.31,37.31,37.28,37.31,25300.0,30.5568,30.5568,30.5323,30.5568,25300.0
2009-04-22 11:55:00,37.32,37.33,37.27,37.31,15400.0,30.565,30.5732,30.5241,30.5568,15400.0
2009-04-22 12:00:00,37.32,37.32,37.3,37.3,20400.0,30.565,30.565,30.5486,30.5486,20400.0
2009-04-22 12:05:00,37.3,37.36,37.3,37.36,29600.0,30.5486,30.5978,30.5486,30.5978,29600.0
2009-04-22 12:10:00,37.36,37.37,37.34,37.36,13100.0,30.5978,30.606,30.5814,30.5978,13100.0
2009-04-22 12:15:00,37.35,37.36,37.34,37.36,18100.0,30.5896,30.5978,30.5814,30.5978,18100.0
2009-04-22 12:20:00,37.36,37.39,37.34,37.38,28400.0,30.5978,30.6224,30.5814,30.6142,28400.0
2009-04-22 12:25:00,37.37,37.38,37.33,37.33,22300.0,30.606,30.6142,30.5732,30.5732,22300.0
2009-04-22 12:30:00,37.34,37.34,37.31,37.33,14400.0,30.5814,30.5814,30.5568,30.5732,14400.0
2009-04-22 12:35:00,37.31,37.32,37.25,37.27,15600.0,30.5568,30.565,30.5077,30.5241,15600.0
2009-04-22 12:40:00,37.28,37.28,37.23,37.26,16100.0,30.5323,30.5323,30.4913,30.5159,16100.0
2009-04-22 12:45:00,37.26,37.27,37.2,37.26,18500.0,30.5159,30.5241,30.4667,30.5159,18500.0
2009-04-22 12:50:00,37.27,37.29,37.22,37.28,23200.0,30.5241,30.5405,30.4831,30.5323,23200.0
2009-04-22 12:55:00,37.28,37.3,37.24,37.26,11000.0,30.5323,30.5486,30.4995,30.5159,11000.0
2009-04-22 13:00:00,37.25,37.29,37.22,37.27,17700.0,30.5077,30.5405,30.4831,30.5241,17700.0
2009-04-22 13:05:00,37.29,37.33,37.25,37.25,19800.0,30.5405,30.5732,30.5077,30.5077,19800.0
2009-04-22 13:10:00,37.25,37.28,37.24,37.25,16900.0,30.5077,30.5323,30.4995,30.5077,16900.0
2009-04-22 13:15:00,37.26,37.3,37.25,37.26,15700.0,30.5159,30.5486,30.5077,30.5159,15700.0
2009-04-22 13:20:00,37.27,37.28,37.25,37.27,17700.0,30.5241,30.5323,30.5077,30.5241,17700.0
2009-04-22 13:25:00,37.27,37.34,37.27,37.29,13300.0,30.5241,30.5814,30.5241,30.5405,13300.0
2009-04-22 13:30:00,37.3,37.42,37.3,37.4,30800.0,30.5486,30.6469,30.5486,30.6305,30800.0
2009-04-22 13:35:00,37.41,37.46,37.39,37.4,27200.0,30.6387,30.6797,30.6224,30.6305,27200.0
2009-04-22 13:40:00,37.39,37.4,37.35,37.35,17000.0,30.6224,30.6305,30.5896,30.5896,17000.0
2009-04-22 13:45:00,37.35,37.38,37.35,37.36,10900.0,30.5896,30.6142,30.5896,30.5978,10900.0
2009-04-22 13:50:00,37.36,37.38,37.35,37.38,6000.0,30.5978,30.6142,30.5896,30.6142,6000.0
2009-04-22 13:55:00,37.38,37.39,37.34,37.36,26300.0,30.6142,30.6224,30.5814,30.5978,26300.0
2009-04-22 14:00:00,37.35,37.41,37.35,37.39,15200.0,30.5896,30.6387,30.5896,30.6224,15200.0
2009-04-22 14:05:00,37.41,37.44,37.38,37.42,13900.0,30.6387,30.6633,30.6142,30.6469,13900.0
2009-04-22 14:10:00,37.43,37.43,37.39,37.41,10900.0,30.6551,30.6551,30.6224,30.6387,10900.0
2009-04-22 14:15:00,37.41,37.5,37.41,37.45,14800.0,30.6387,30.7124,30.6387,30.6715,14800.0
2009-04-22 14:20:00,37.45,37.51,37.45,37.51,14700.0,30.6715,30.7206,30.6715,30.7206,14700.0
2009-04-22 14:25:00,37.51,37.57,37.51,37.56,40500.0,30.7206,30.7698,30.7206,30.7616,40500.0
2009-04-22 14:30:00,37.57,37.71,37.57,37.65,38400.0,30.7698,30.8844,30.7698,30.8353,38400.0
2009-04-22 14:35:00,37.66,37.72,37.64,37.7,24400.0,30.8435,30.8926,30.8271,30.8762,24400.0
2009-04-22 14:40:00,37.7,37.79,37.69,37.77,44600.0,30.8762,30.95,30.8681,30.9336,44600.0
2009-04-22 14:45:00,37.78,37.79,37.75,37.75,21000.0,30.9418,30.95,30.9172,30.9172,21000.0
2009-04-22 14:50:00,37.76,37.83,37.74,37.79,54000.0,30.9254,30.9827,30.909,30.95,54000.0
2009-04-22 14:55:00,37.79,37.8,37.71,37.74,40800.0,30.95,30.9581,30.8844,30.909,40800.0
2009-04-22 15:00:00,37.74,37.75,37.7,37.73,55000.0,30.909,30.9172,30.8762,30.9008,55000.0
2009-04-22 15:05:00,37.74,37.76,37.72,37.74,41200.0,30.909,30.9254,30.8926,30.909,41200.0
2009-04-22 15:10:00,37.74,37.9,37.74,37.85,39200.0,30.909,31.04,30.909,30.9991,39200.0
2009-04-22 15:15:00,37.85,37.9,37.76,37.77,79700.0,30.9991,31.04,30.9254,30.9336,79700.0
2009-04-22 15:20:00,37.77,37.82,37.72,37.79,65000.0,30.9336,30.9745,30.8926,30.95,65000.0
2009-04-22 15:25:00,37.78,37.82,37.74,37.78,85700.0,30.9418,30.9745,30.909,30.9418,85700.0
2009-04-22 15:30:00,37.78,37.81,37.75,37.81,75700.0,30.9418,30.9663,30.9172,30.9663,75700.0
2009-04-22 15:35:00,37.8,37.8,37.67,37.7,81100.0,30.9581,30.9581,30.8517,30.8762,81100.0
2009-04-22 15:40:00,37.69,37.71,37.55,37.56,83700.0,30.8681,30.8844,30.7534,30.7616,83700.0
2009-04-22 15:45:00,37.56,37.59,37.48,37.54,79300.0,30.7616,30.7862,30.6961,30.7452,79300.0
2009-04-22 15:50:00,37.54,37.57,37.48,37.5,69200.0,30.7452,30.7698,30.6961,30.7124,69200.0
2009-04-22 15:55:00,37.5,37.55,37.47,37.51,110700.0,30.7124,30.7534,30.6879,30.7206,110700.0
2009-04-23 09:30:00,37.74,37.74,37.14,37.4,53800.0,30.909,30.909,30.4176,30.6305,53800.0
2009-04-23 09:35:00,37.39,37.62,37.35,37.61,102000.0,30.6224,30.8107,30.5896,30.8025,102000.0
2009-04-23 09:40:00,37.59,37.61,37.45,37.59,41600.0,30.7862,30.8025,30.6715,30.7862,41600.0
2009-04-23 09:45:00,37.58,37.58,37.42,37.53,40000.0,30.778,30.778,30.6469,30.737,40000.0
2009-04-23 09:50:00,37.53,37.58,37.39,37.44,43500.0,30.737,30.778,30.6224,30.6633,43500.0
2009-04-23 09:55:00,37.43,37.51,37.35,37.43,39100.0,30.6551,30.7206,30.5896,30.6551,39100.0
2009-04-23 10:00:00,37.44,37.44,37.18,37.26,50700.0,30.6633,30.6633,30.4504,30.5159,50700.0
2009-04-23 10:05:00,37.28,37.28,36.95,36.97,133900.0,30.5323,30.5323,30.262,30.2784,133900.0
2009-04-23 10:10:00,36.97,37.0,36.9,36.95,165900.0,30.2784,30.3029,30.221,30.262,165900.0
2009-04-23 10:15:00,36.95,37.06,36.94,36.98,40100.0,30.262,30.3521,30.2538,30.2866,40100.0
2009-04-23 10:20:00,36.99,37.1,36.99,37.05,60400.0,30.2948,30.3848,30.2948,30.3439,60400.0
2009-04-23 10:25:00,37.05,37.24,37.04,37.23,20900.0,30.3439,30.4995,30.3357,30.4913,20900.0
2009-04-23 10:30:00,37.23,37.26,37.21,37.25,26800.0,30.4913,30.5159,30.4749,30.5077,26800.0
2009-04-23 10:35:00,37.25,37.31,37.25,37.29,33700.0,30.5077,30.5568,30.5077,30.5405,33700.0
2009-04-23 10:40:00,37.28,37.31,37.27,37.28,27800.0,30.5323,30.5568,30.5241,30.5323,27800.0
2009-04-23 10:45:00,37.28,37.32,37.25,37.26,18200.0,30.5323,30.565,30.5077,30.5159,18200.0
2009-04-23 10:50:00,37.28,37.28,37.13,37.14,36700.0,30.5323,30.5323,30.4094,30.4176,36700.0
2009-04-23 10:55:00,37.14,37.15,37.05,37.09,31300.0,30.4176,30.4258,30.3439,30.3767,31300.0
2009-04-23 11:00:00,37.08,37.25,37.07,37.19,34000.0,30.3685,30.5077,30.3603,30.4586,34000.0
2009-04-23 11:05:00,37.19,37.25,37.13,37.14,27100.0,30.4586,30.5077,30.4094,30.4176,27100.0
2009-04-23 11:10:00,37.13,37.14,36.93,36.97,41900.0,30.4094,30.4176,30.2456,30.2784,41900.0
2009-04-23 11:15:00,36.96,37.06,36.93,37.0,46600.0,30.2702,30.3521,30.2456,30.3029,46600.0
2009-04-23 11:20:00,37.0,37.07,36.99,37.02,22200.0,30.3029,30.3603,30.2948,30.3193,22200.0
2009-04-23 11:25:00,37.01,37.01,36.98,36.99,9100.0,30.3111,30.3111,30.2866,30.2948,9100.0
2009-04-23 11:30:00,36.98,37.09,36.96,37.09,31700.0,30.2866,30.3767,30.2702,30.3767,31700.0
2009-04-23 11:35:00,37.09,37.1,37.06,37.08,14700.0,30.3767,30.3848,30.3521,30.3685,14700.0
2009-04-23 11:40:00,37.08,37.16,37.07,37.1,27600.0,30.3685,30.434,30.3603,30.3848,27600.0
2009-04-23 11:45:00,37.14,37.16,37.06,37.1,21000.0,30.4176,30.434,30.3521,30.3848,21000.0
2009-04-23 11:50:00,37.1,37.12,37.03,37.07,17500.0,30.3848,30.4012,30.3275,30.3603,17500.0
2009-04-23 11:55:00,37.07,37.15,37.02,37.08,56600.0,30.3603,30.4258,30.3193,30.3685,56600.0
2009-04-23 12:00:00,37.09,37.11,37.08,37.11,42600.0,30.3767,30.393,30.3685,30.393,42600.0
2009-04-23 12:05:00,37.11,37.12,37.06,37.06,14500.0,30.393,30.4012,30.3521,30.3521,14500.0
2009-04-23 12:10:00,37.07,37.08,37.06,37.08,20200.0,30.3603,30.3685,30.3521,30.3685,20200.0
2009-04-23 12:15:00,37.08,37.18,37.08,37.15,61800.0,30.3685,30.4504,30.3685,30.4258,61800.0
2009-04-23 12:20:00,37.16,37.17,37.07,37.08,27900.0,30.434,30.4422,30.3603,30.3685,27900.0
2009-04-23 12:25:00,37.09,37.12,37.01,37.02,36700.0,30.3767,30.4012,30.3111,30.3193,36700.0
2009-04-23 12:30:00,37.02,37.03,36.96,36.96,49800.0,30.3193,30.3275,30.2702,30.2702,49800.0
2009-04-23 12:35:00,36.97,36.99,36.86,36.86,41500.0,30.2784,30.2948,30.1883,30.1883,41500.0
2009-04-23 12:40:00,36.87,36.95,36.85,36.86,44300.0,30.1965,30.262,30.1801,30.1883,44300.0
2009-04-23 12:45:00,36.86,36.92,36.85,36.9,20500.0,30.1883,30.2374,30.1801,30.221,20500.0
2009-04-23 12:50:00,36.9,36.94,36.9,36.94,18400.0,30.221,30.2538,30.221,30.2538,18400.0
2009-04-23 12:55:00,36.93,37.01,36.92,37.01,23800.0,30.2456,30.3111,30.2374,30.3111,23800.0
2009-04-23 13:00:00,37.01,37.09,37.0,37.08,11400.0,30.3111,30.3767,30.3029,30.3685,11400.0
2009-04-23 13:05:00,37.07,37.13,37.05,37.1,9100.0,30.3603,30.4094,30.3439,30.3848,9100.0
2009-04-23 13:10:00,37.09,37.09,36.99,37.01,24000.0,30.3767,30.3767,30.2948,30.3111,24000.0
2009-04-23 13:15:00,37.0,37.08,36.99,37.06,22200.0,30.3029,30.3685,30.2948,30.3521,22200.0
2009-04-23 13:20:00,37.06,37.07,37.0,37.06,12500.0,30.3521,30.3603,30.3029,30.3521,12500.0
2009-04-23 13:25:00,37.05,37.18,37.04,37.14,19800.0,30.3439,30.4504,30.3357,30.4176,19800.0
2009-04-23 13:30:00,37.14,37.15,37.05,37.13,13700.0,30.4176,30.4258,30.3439,30.4094,13700.0
2009-04-23 13:35:00,37.14,37.22,37.14,37.17,14500.0,30.4176,30.4831,30.4176,30.4422,14500.0
2009-04-23 13:40:00,37.17,37.22,37.11,37.16,53800.0,30.4422,30.4831,30.393,30.434,53800.0
2009-04-23 13:45:00,37.16,37.16,37.08,37.1,56800.0,30.434,30.434,30.3685,30.3848,56800.0
2009-04-23 13:50:00,37.12,37.14,37.02,37.1,24100.0,30.4012,30.4176,30.3193,30.3848,24100.0
2009-04-23 13:55:00,37.1,37.17,37.08,37.17,14500.0,30.3848,30.4422,30.3685,30.4422,14500.0
2009-04-23 14:00:00,37.18,37.18,37.06,37.16,27800.0,30.4504,30.4504,30.3521,30.434,27800.0
2009-04-23 14:05:00,37.16,37.17,37.08,37.09,9400.0,30.434,30.4422,30.3685,30.3767,9400.0
2009-04-23 14:10:00,37.09,37.17,37.09,37.15,18900.0,30.3767,30.4422,30.3767,30.4258,18900.0
2009-04-23 14:15:00,37.15,37.25,37.14,37.2,17500.0,30.4258,30.5077,30.4176,30.4667,17500.0
2009-04-23 14:20:00,37.2,37.21,37.15,37.19,14800.0,30.4667,30.4749,30.4258,30.4586,14800.0
2009-04-23 14:25:00,37.18,37.21,37.14,37.14,22600.0,30.4504,30.4749,30.4176,30.4176,22600.0
2009-04-23 14:30:00,37.14,37.2,37.12,37.13,13300.0,30.4176,30.4667,30.4012,30.4094,13300.0
2009-04-23 14:35:00,37.13,37.19,37.06,37.18,45900.0,30.4094,30.4586,30.3521,30.4504,45900.0
2009-04-23 14:40:00,37.18,37.22,37.14,37.14,55900.0,30.4504,30.4831,30.4176,30.4176,55900.0
2009-04-23 14:45:00,37.15,37.16,37.11,37.12,20100.0,30.4258,30.434,30.393,30.4012,20100.0
2009-04-23 14:50:00,37.12,37.18,37.11,37.12,32900.0,30.4012,30.4504,30.393,30.4012,32900.0
2009-04-23 14:55:00,37.13,37.13,36.99,36.99,48300.0,30.4094,30.4094,30.2948,30.2948,48300.0
2009-04-23 15:00:00,37.0,37.04,36.96,37.0,35300.0,30.3029,30.3357,30.2702,30.3029,35300.0
2009-04-23 15:05:00,37.0,37.05,36.98,37.04,41200.0,30.3029,30.3439,30.2866,30.3357,41200.0
2009-04-23 15:10:00,37.05,37.05,36.86,36.91,64900.0,30.3439,30.3439,30.1883,30.2292,64900.0
2009-04-23 15:15:00,36.9,36.92,36.87,36.87,52700.0,30.221,30.2374,30.1965,30.1965,52700.0
2009-04-23 15:20:00,36.87,36.97,36.79,36.95,50900.0,30.1965,30.2784,30.131,30.262,50900.0
2009-04-23 15:25:00,36.92,37.02,36.92,37.02,42000.0,30.2374,30.3193,30.2374,30.3193,42000.0
2009-04-23 15:30:00,37.01,37.11,36.95,37.09,68400.0,30.3111,30.393,30.262,30.3767,68400.0
2009-04-23 15:35:00,37.1,37.1,36.94,37.04,41700.0,30.3848,30.3848,30.2538,30.3357,41700.0
2009-04-23 15:40:00,37.04,37.24,37.03,37.23,63500.0,30.3357,30.4995,30.3275,30.4913,63500.0
2009-04-23 15:45:00,37.24,37.26,37.12,37.21,60900.0,30.4995,30.5159,30.4012,30.4749,60900.0
2009-04-23 15:50:00,37.22,37.43,37.18,37.42,89200.0,30.4831,30.6551,30.4504,30.6469,89200.0
2009-04-23 15:55:00,37.42,37.48,37.36,37.44,210200.0,30.6469,30.6961,30.5978,30.6633,210200.0
2009-04-24 09:30:00,37.42,37.42,37.21,37.27,43400.0,30.6469,30.6469,30.4749,30.5241,43400.0
2009-04-24 09:35:00,37.29,37.6,37.21,37.58,33600.0,30.5405,30.7943,30.4749,30.778,33600.0
2009-04-24 09:40:00,37.57,37.85,37.55,37.83,25200.0,30.7698,30.9991,30.7534,30.9827,25200.0
2009-04-24 09:45:00,37.81,37.82,37.55,37.61,29600.0,30.9663,30.9745,30.7534,30.8025,29600.0
2009-04-24 09:50:00,37.6,37.65,37.44,37.51,51800.0,30.7943,30.8353,30.6633,30.7206,51800.0
2009-04-24 09:55:00,37.5,37.6,37.42,37.6,39100.0,30.7124,30.7943,30.6469,30.7943,39100.0
2009-04-24 10:00:00,37.6,37.76,37.56,37.73,29500.0,30.7943,30.9254,30.7616,30.9008,29500.0
2009-04-24 10:05:00,37.73,37.81,37.73,37.74,14900.0,30.9008,30.9663,30.9008,30.909,14900.0
2009-04-24 10:10:00,37.73,38.0,37.69,37.98,49700.0,30.9008,31.1219,30.8681,31.1056,49700.0
2009-04-24 10:15:00,38.0,38.11,37.96,38.1,47800.0,31.1219,31.212,31.0892,31.2038,47800.0
2009-04-24 10:20:00,38.1,38.1,37.86,37.9,41100.0,31.2038,31.2038,31.0073,31.04,41100.0
2009-04-24 10:25:00,37.9,38.05,37.79,38.05,27600.0,31.04,31.1629,30.95,31.1629,27600.0
2009-04-24 10:30:00,38.02,38.15,37.98,38.15,23300.0,31.1383,31.2448,31.1056,31.2448,23300.0
2009-04-24 10:35:00,38.15,38.21,38.13,38.21,23700.0,31.2448,31.2939,31.2284,31.2939,23700.0
2009-04-24 10:40:00,38.19,38.21,38.12,38.14,21500.0,31.2776,31.2939,31.2202,31.2366,21500.0
2009-04-24 10:45:00,38.14,38.35,38.14,38.35,27800.0,31.2366,31.4086,31.2366,31.4086,27800.0
2009-04-24 10:50:00,38.35,38.37,38.3,38.31,28900.0,31.4086,31.425,31.3676,31.3758,28900.0
2009-04-24 10:55:00,38.31,38.4,38.31,38.36,19400.0,31.3758,31.4495,31.3758,31.4168,19400.0
2009-04-24 11:00:00,38.36,38.38,38.32,38.33,26000.0,31.4168,31.4332,31.384,31.3922,26000.0
2009-04-24 11:05:00,38.32,38.34,38.24,38.34,45400.0,31.384,31.4004,31.3185,31.4004,45400.0
2009-04-24 11:10:00,38.33,38.47,38.33,38.46,26700.0,31.3922,31.5069,31.3922,31.4987,26700.0
2009-04-24 11:15:00,38.45,38.5,38.44,38.47,24100.0,31.4905,31.5314,31.4823,31.5069,24100.0
2009-04-24 11:20:00,38.48,38.5,38.31,38.31,30400.0,31.5151,31.5314,31.3758,31.3758,30400.0
2009-04-24 11:25:00,38.31,38.4,38.28,38.4,21800.0,31.3758,31.4495,31.3513,31.4495,21800.0
2009-04-24 11:30:00,38.4,38.49,38.4,38.43,24700.0,31.4495,31.5233,31.4495,31.4741,24700.0
2009-04-24 11:35:00,38.42,38.53,38.41,38.5,22100.0,31.4659,31.556,31.4577,31.5314,22100.0
2009-04-24 11:40:00,38.5,38.5,38.43,38.45,34400.0,31.5314,31.5314,31.4741,31.4905,34400.0
2009-04-24 11:45:00,38.45,38.53,38.43,38.51,23300.0,31.4905,31.556,31.4741,31.5396,23300.0
2009-04-24 11:50:00,38.5,38.55,38.46,38.53,34000.0,31.5314,31.5724,31.4987,31.556,34000.0
2009-04-24 11:55:00,38.53,38.57,38.47,38.49,34000.0,31.556,31.5888,31.5069,31.5233,34000.0
2009-04-24 12:00:00,38.5,38.5,38.38,38.45,29500.0,31.5314,31.5314,31.4332,31.4905,29500.0
2009-04-24 12:05:00,38.44,38.44,38.38,38.44,17600.0,31.4823,31.4823,31.4332,31.4823,17600.0
2009-04-24 12:10:00,38.43,38.44,38.39,38.41,16500.0,31.4741,31.4823,31.4414,31.4577,16500.0
2009-04-24 12:15:00,38.41,38.43,38.38,38.4,15100.0,31.4577,31.4741,31.4332,31.4495,15100.0
2009-04-24 12:20:00,38.41,38.43,38.38,38.41,12600.0,31.4577,31.4741,31.4332,31.4577,12600.0
2009-04-24 12:25:00,38.42,38.43,38.39,38.43,14500.0,31.4659,31.4741,31.4414,31.4741,14500.0
2009-04-24 12:30:00,38.41,38.45,38.38,38.43,15800.0,31.4577,31.4905,31.4332,31.4741,15800.0
2009-04-24 12:35:00,38.41,38.49,38.41,38.49,15500.0,31.4577,31.5233,31.4577,31.5233,15500.0
2009-04-24 12:40:00,38.49,38.49,38.43,38.44,7300.0,31.5233,31.5233,31.4741,31.4823,7300.0
2009-04-24 12:45:00,38.45,38.48,38.44,38.46,36100.0,31.4905,31.5151,31.4823,31.4987,36100.0
2009-04-24 12:50:00,38.47,38.54,38.45,38.52,25100.0,31.5069,31.5642,31.4905,31.5478,25100.0
2009-04-24 12:55:00,38.51,38.55,38.45,38.46,18500.0,31.5396,31.5724,31.4905,31.4987,18500.0
2009-04-24 13:00:00,38.45,38.49,38.44,38.45,22900.0,31.4905,31.5233,31.4823,31.4905,22900.0
2009-04-24 13:05:00,38.45,38.46,38.43,38.44,18100.0,31.4905,31.4987,31.4741,31.4823,18100.0
2009-04-24 13:10:00,38.44,38.47,38.43,38.45,27400.0,31.4823,31.5069,31.4741,31.4905,27400.0
2009-04-24 13:15:00,38.46,38.49,38.44,38.46,13800.0,31.4987,31.5233,31.4823,31.4987,13800.0
2009-04-24 13:20:00,38.45,38.48,38.43,38.45,15200.0,31.4905,31.5151,31.4741,31.4905,15200.0
2009-04-24 13:25:00,38.45,38.47,38.42,38.46,40800.0,31.4905,31.5069,31.4659,31.4987,40800.0
2009-04-24 13:30:00,38.45,38.46,38.42,38.45,28600.0,31.4905,31.4987,31.4659,31.4905,28600.0
2009-04-24 13:35:00,38.44,38.46,38.42,38.45,20200.0,31.4823,31.4987,31.4659,31.4905,20200.0
2009-04-24 13:40:00,38.46,38.49,38.44,38.47,21100.0,31.4987,31.5233,31.4823,31.5069,21100.0
2009-04-24 13:45:00,38.48,38.49,38.44,38.45,14300.0,31.5151,31.5233,31.4823,31.4905,14300.0
2009-04-24 13:50:00,38.45,38.45,38.37,38.39,14800.0,31.4905,31.4905,31.425,31.4414,14800.0
2009-04-24 13:55:00,38.39,38.45,38.37,38.41,16800.0,31.4414,31.4905,31.425,31.4577,16800.0
2009-04-24 14:00:00,38.41,38.55,38.31,38.42,66500.0,31.4577,31.5724,31.3758,31.4659,66500.0
2009-04-24 14:05:00,38.42,38.42,38.29,38.3,46700.0,31.4659,31.4659,31.3595,31.3676,46700.0
2009-04-24 14:10:00,38.3,38.31,38.13,38.25,44100.0,31.3676,31.3758,31.2284,31.3267,44100.0
2009-04-24 14:15:00,38.24,38.34,38.22,38.3,40700.0,31.3185,31.4004,31.3021,31.3676,40700.0
2009-04-24 14:20:00,38.3,38.4,38.28,38.31,23000.0,31.3676,31.4495,31.3513,31.3758,23000.0
2009-04-24 14:25:00,38.31,38.36,38.25,38.32,15800.0,31.3758,31.4168,31.3267,31.384,15800.0
2009-04-24 14:30:00,38.33,38.4,38.25,38.3,40500.0,31.3922,31.4495,31.3267,31.3676,40500.0
2009-04-24 14:35:00,38.3,38.35,38.27,38.32,29600.0,31.3676,31.4086,31.3431,31.384,29600.0
2009-04-24 14:40:00,38.31,38.42,38.29,38.41,23300.0,31.3758,31.4659,31.3595,31.4577,23300.0
2009-04-24 14:45:00,38.42,38.5,38.36,38.38,21500.0,31.4659,31.5314,31.4168,31.4332,21500.0
2009-04-24 14:50:00,38.37,38.46,38.37,38.46,18200.0,31.425,31.4987,31.425,31.4987,18200.0
2009-04-24 14:55:00,38.45,38.53,38.43,38.5,21200.0,31.4905,31.556,31.4741,31.5314,21200.0
2009-04-24 15:00:00,38.53,38.6,38.48,38.52,21500.0,31.556,31.6133,31.5151,31.5478,21500.0
2009-04-24 15:05:00,38.55,38.58,38.53,38.55,13000.0,31.5724,31.597,31.556,31.5724,13000.0
2009-04-24 15:10:00,38.55,38.6,38.52,38.54,19400.0,31.5724,31.6133,31.5478,31.5642,19400.0
2009-04-24 15:15:00,38.53,38.55,38.52,38.54,24800.0,31.556,31.5724,31.5478,31.5642,24800.0
2009-04-24 15:20:00,38.54,38.67,38.53,38.66,47500.0,31.5642,31.6707,31.556,31.6625,47500.0
2009-04-24 15:25:00,38.66,38.67,38.53,38.6,46900.0,31.6625,31.6707,31.556,31.6133,46900.0
2009-04-24 15:30:00,38.6,38.66,38.59,38.63,94500.0,31.6133,31.6625,31.6052,31.6379,94500.0
2009-04-24 15:35:00,38.63,38.73,38.63,38.63,57400.0,31.6379,31.7198,31.6379,31.6379,57400.0
2009-04-24 15:40:00,38.63,38.76,38.63,38.66,73100.0,31.6379,31.7444,31.6379,31.6625,73100.0
2009-04-24 15:45:00,38.66,38.71,38.62,38.69,71700.0,31.6625,31.7034,31.6297,31.6871,71700.0
2009-04-24 15:50:00,38.69,38.7,38.52,38.55,109400.0,31.6871,31.6952,31.5478,31.5724,109400.0
2009-04-24 15:55:00,38.55,38.55,38.35,38.52,102600.0,31.5724,31.5724,31.4086,31.5478,102600.0
2009-04-27 09:30:00,38.37,38.93,38.0,38.88,28600.0,31.425,31.8836,31.1219,31.8427,28600.0
2009-04-27 09:35:00,38.88,38.99,38.54,38.69,39700.0,31.8427,31.9328,31.5642,31.6871,39700.0
2009-04-27 09:40:00,38.75,38.78,38.53,38.78,29700.0,31.7362,31.7608,31.556,31.7608,29700.0
2009-04-27 09:45:00,38.78,38.9,38.73,38.74,25300.0,31.7608,31.859,31.7198,31.728,25300.0
2009-04-27 09:50:00,38.75,38.76,38.67,38.7,22800.0,31.7362,31.7444,31.6707,31.6952,22800.0
2009-04-27 09:55:00,38.69,38.75,38.6,38.74,27400.0,31.6871,31.7362,31.6133,31.728,27400.0
2009-04-27 10:00:00,38.75,38.82,38.67,38.7,62100.0,31.7362,31.7935,31.6707,31.6952,62100.0
2009-04-27 10:05:00,38.71,38.72,38.64,38.7,18700.0,31.7034,31.7116,31.6461,31.6952,18700.0
2009-04-27 10:10:00,38.7,38.7,38.47,38.47,180600.0,31.6952,31.6952,31.5069,31.5069,180600.0
2009-04-27 10:15:00,38.47,38.76,38.45,38.76,28200.0,31.5069,31.7444,31.4905,31.7444,28200.0
2009-04-27 10:20:00,38.74,38.78,38.64,38.66,21100.0,31.728,31.7608,31.6461,31.6625,21100.0
2009-04-27 10:25:00,38.66,38.7,38.62,38.65,13700.0,31.6625,31.6952,31.6297,31.6543,13700.0
2009-04-27 10:30:00,38.67,38.67,38.52,38.57,17100.0,31.6707,31.6707,31.5478,31.5888,17100.0
2009-04-27 10:35:00,38.58,38.79,38.58,38.79,18000.0,31.597,31.769,31.597,31.769,18000.0
2009-04-27 10:40:00,38.79,38.83,38.69,38.82,67000.0,31.769,31.8017,31.6871,31.7935,67000.0
2009-04-27 10:45:00,38.81,38.92,38.81,38.89,26700.0,31.7853,31.8754,31.7853,31.8509,26700.0
2009-04-27 10:50:00,38.88,38.95,38.88,38.95,32600.0,31.8427,31.9,31.8427,31.9,32600.0
2009-04-27 10:55:00,38.94,39.03,38.94,39.03,25500.0,31.8918,31.9655,31.8918,31.9655,25500.0
2009-04-27 11:00:00,39.02,39.05,38.97,39.04,18200.0,31.9573,31.9819,31.9164,31.9737,18200.0
2009-04-27 11:05:00,39.03,39.09,38.96,39.05,30200.0,31.9655,32.0147,31.9082,31.9819,30200.0
2009-04-27 11:10:00,39.05,39.07,39.04,39.05,11200.0,31.9819,31.9983,31.9737,31.9819,11200.0
2009-04-27 11:15:00,39.05,39.06,39.03,39.05,138300.0,31.9819,31.9901,31.9655,31.9819,138300.0
2009-04-27 11:20:00,39.05,39.09,39.05,39.08,51900.0,31.9819,32.0147,31.9819,32.0065,51900.0
2009-04-27 11:25:00,39.09,39.12,39.0,39.01,51200.0,32.0147,32.0392,31.9409,31.9491,51200.0
2009-04-27 11:30:00,39.01,39.01,39.0,39.0,20000.0,31.9491,31.9491,31.9409,31.9409,20000.0
2009-04-27 11:35:00,39.01,39.07,39.0,39.01,29200.0,31.9491,31.9983,31.9409,31.9491,29200.0
2009-04-27 11:40:00,39.0,39.02,38.97,39.0,39200.0,31.9409,31.9573,31.9164,31.9409,39200.0
2009-04-27 11:45:00,39.01,39.03,38.99,39.0,23500.0,31.9491,31.9655,31.9328,31.9409,23500.0
2009-04-27 11:50:00,39.0,39.01,38.97,38.97,23600.0,31.9409,31.9491,31.9164,31.9164,23600.0
2009-04-27 11:55:00,38.97,39.0,38.97,39.0,12900.0,31.9164,31.9409,31.9164,31.9409,12900.0
2009-04-27 12:00:00,39.0,39.0,38.99,39.0,17700.0,31.9409,31.9409,31.9328,31.9409,17700.0
2009-04-27 12:05:00,39.0,39.0,38.99,38.99,24200.0,31.9409,31.9409,31.9328,31.9328,24200.0
2009-04-27 12:10:00,38.99,39.08,38.97,39.05,31200.0,31.9328,32.0065,31.9164,31.9819,31200.0
2009-04-27 12:15:00,39.04,39.05,39.0,39.0,22900.0,31.9737,31.9819,31.9409,31.9409,22900.0
2009-04-27 12:20:00,39.0,39.01,39.0,39.0,5700.0,31.9409,31.9491,31.9409,31.9409,5700.0
2009-04-27 12:25:00,39.0,39.04,39.0,39.04,16400.0,31.9409,31.9737,31.9409,31.9737,16400.0
2009-04-27 12:30:00,39.04,39.06,38.96,39.01,15700.0,31.9737,31.9901,31.9082,31.9491,15700.0
2009-04-27 12:35:00,39.0,39.01,38.97,39.0,19000.0,31.9409,31.9491,31.9164,31.9409,19000.0
2009-04-27 12:40:00,39.0,39.02,38.99,39.0,17100.0,31.9409,31.9573,31.9328,31.9409,17100.0
2009-04-27 12:45:00,39.0,39.01,38.99,39.0,29300.0,31.9409,31.9491,31.9328,31.9409,29300.0
2009-04-27 12:50:00,39.0,39.01,38.94,38.96,18700.0,31.9409,31.9491,31.8918,31.9082,18700.0
2009-04-27 12:55:00,38.96,38.98,38.96,38.96,9500.0,31.9082,31.9246,31.9082,31.9082,9500.0
2009-04-27 13:00:00,38.96,38.97,38.96,38.97,21200.0,31.9082,31.9164,31.9082,31.9164,21200.0
2009-04-27 13:05:00,38.98,39.01,38.98,39.0,33300.0,31.9246,31.9491,31.9246,31.9409,33300.0
2009-04-27 13:10:00,39.0,39.01,39.0,39.0,7300.0,31.9409,31.9491,31.9409,31.9409,7300.0
2009-04-27 13:15:00,39.01,39.02,39.0,39.0,32300.0,31.9491,31.9573,31.9409,31.9409,32300.0
2009-04-27 13:20:00,39.0,39.01,39.0,39.0,27200.0,31.9409,31.9491,31.9409,31.9409,27200.0
2009-04-27 13:25:00,39.0,39.01,38.99,39.0,17100.0,31.9409,31.9491,31.9328,31.9409,17100.0
2009-04-27 13:30:00,39.0,39.0,38.91,38.95,32300.0,31.9409,31.9409,31.8672,31.9,32300.0
2009-04-27 13:35:00,38.94,38.95,38.9,38.9,23200.0,31.8918,31.9,31.859,31.859,23200.0
2009-04-27 13:40:00,38.91,38.95,38.9,38.92,10000.0,31.8672,31.9,31.859,31.8754,10000.0
2009-04-27 13:45:00,38.92,38.99,38.92,38.98,60600.0,31.8754,31.9328,31.8754,31.9246,60600.0
2009-04-27 13:50:00,38.97,39.0,38.96,38.99,48700.0,31.9164,31.9409,31.9082,31.9328,48700.0
2009-04-27 13:55:00,38.99,39.0,38.92,38.95,23300.0,31.9328,31.9409,31.8754,31.9,23300.0
2009-04-27 14:00:00,38.94,38.94,38.87,38.92,18200.0,31.8918,31.8918,31.8345,31.8754,18200.0
2009-04-27 14:05:00,38.91,38.91,38.85,38.85,22100.0,31.8672,31.8672,31.8181,31.8181,22100.0
2009-04-27 14:10:00,38.85,38.96,38.85,38.85,16500.0,31.8181,31.9082,31.8181,31.8181,16500.0
2009-04-27 14:15:00,38.85,38.85,38.72,38.76,22000.0,31.8181,31.8181,31.7116,31.7444,22000.0
2009-04-27 14:20:00,38.77,38.8,38.76,38.78,10000.0,31.7526,31.7771,31.7444,31.7608,10000.0
2009-04-27 14:25:00,38.77,38.77,38.67,38.75,26400.0,31.7526,31.7526,31.6707,31.7362,26400.0
2009-04-27 14:30:00,38.76,38.8,38.74,38.76,13400.0,31.7444,31.7771,31.728,31.7444,13400.0
2009-04-27 14:35:00,38.75,38.8,38.74,38.78,20300.0,31.7362,31.7771,31.728,31.7608,20300.0
2009-04-27 14:40:00,38.77,38.82,38.74,38.75,21900.0,31.7526,31.7935,31.728,31.7362,21900.0
2009-04-27 14:45:00,38.75,38.76,38.7,38.71,10300.0,31.7362,31.7444,31.6952,31.7034,10300.0
2009-04-27 14:50:00,38.7,38.72,38.69,38.7,18400.0,31.6952,31.7116,31.6871,31.6952,18400.0
2009-04-27 14:55:00,38.7,38.76,38.7,38.72,15400.0,31.6952,31.7444,31.6952,31.7116,15400.0
2009-04-27 15:00:00,38.72,38.73,38.67,38.7,30700.0,31.7116,31.7198,31.6707,31.6952,30700.0
2009-04-27 15:05:00,38.7,38.7,38.59,38.62,20300.0,31.6952,31.6952,31.6052,31.6297,20300.0
2009-04-27 15:10:00,38.61,38.63,38.54,38.57,16000.0,31.6215,31.6379,31.5642,31.5888,16000.0
2009-04-27 15:15:00,38.58,38.77,38.57,38.77,99900.0,31.597,31.7526,31.5888,31.7526,99900.0
2009-04-27 15:20:00,38.77,38.8,38.72,38.72,34300.0,31.7526,31.7771,31.7116,31.7116,34300.0
2009-04-27 15:25:00,38.73,38.77,38.7,38.71,39700.0,31.7198,31.7526,31.6952,31.7034,39700.0
2009-04-27 15:30:00,38.71,38.78,38.55,38.59,91800.0,31.7034,31.7608,31.5724,31.6052,91800.0
2009-04-27 15:35:00,38.59,38.65,38.59,38.6,34800.0,31.6052,31.6543,31.6052,31.6133,34800.0
2009-04-27 15:40:00,38.6,38.78,38.6,38.76,43700.0,31.6133,31.7608,31.6133,31.7444,43700.0
2009-04-27 15:45:00,38.74,38.81,38.67,38.73,54200.0,31.728,31.7853,31.6707,31.7198,54200.0
2009-04-27 15:50:00,38.7,38.75,38.59,38.7,48700.0,31.6952,31.7362,31.6052,31.6952,48700.0
2009-04-27 15:55:00,38.7,38.7,38.58,38.64,59100.0,31.6952,31.6952,31.597,31.6461,59100.0
2009-04-28 09:30:00,38.0,38.01,37.8,37.85,47900.0,31.1219,31.1301,30.9581,30.9991,47900.0
2009-04-28 09:35:00,37.86,37.91,37.68,37.77,43600.0,31.0073,31.0482,30.8599,30.9336,43600.0
2009-04-28 09:40:00,37.8,38.04,37.77,37.85,92500.0,30.9581,31.1547,30.9336,30.9991,92500.0
2009-04-28 09:45:00,37.87,37.93,37.85,37.85,67300.0,31.0155,31.0646,30.9991,30.9991,67300.0
2009-04-28 09:50:00,37.85,37.87,37.71,37.71,107100.0,30.9991,31.0155,30.8844,30.8844,107100.0
2009-04-28 09:55:00,37.71,37.73,37.59,37.65,32900.0,30.8844,30.9008,30.7862,30.8353,32900.0
2009-04-28 10:00:00,37.63,37.89,37.63,37.79,58100.0,30.8189,31.0319,30.8189,30.95,58100.0
2009-04-28 10:05:00,37.79,37.81,37.78,37.8,26500.0,30.95,30.9663,30.9418,30.9581,26500.0
2009-04-28 10:10:00,37.8,37.8,37.73,37.79,19100.0,30.9581,30.9581,30.9008,30.95,19100.0
2009-04-28 10:15:00,37.79,37.81,37.79,37.8,19400.0,30.95,30.9663,30.95,30.9581,19400.0
2009-04-28 10:20:00,37.79,37.82,37.78,37.78,53000.0,30.95,30.9745,30.9418,30.9418,53000.0
2009-04-28 10:25:00,37.78,37.87,37.76,37.77,35400.0,30.9418,31.0155,30.9254,30.9336,35400.0
2009-04-28 10:30:00,37.78,37.87,37.78,37.87,49000.0,30.9418,31.0155,30.9418,31.0155,49000.0
2009-04-28 10:35:00,37.86,37.97,37.86,37.95,33400.0,31.0073,31.0974,31.0073,31.081,33400.0
2009-04-28 10:40:00,37.95,38.12,37.95,38.1,58900.0,31.081,31.2202,31.081,31.2038,58900.0
2009-04-28 10:45:00,38.1,38.1,38.06,38.06,47100.0,31.2038,31.2038,31.1711,31.1711,47100.0
2009-04-28 10:50:00,38.06,38.07,37.95,37.96,21600.0,31.1711,31.1793,31.081,31.0892,21600.0
2009-04-28 10:55:00,37.96,38.04,37.95,38.04,21600.0,31.0892,31.1547,31.081,31.1547,21600.0
2009-04-28 11:00:00,38.04,38.08,38.02,38.08,14600.0,31.1547,31.1875,31.1383,31.1875,14600.0
2009-04-28 11:05:00,38.07,38.08,38.0,38.05,12900.0,31.1793,31.1875,31.1219,31.1629,12900.0
2009-04-28 11:10:00,38.04,38.09,38.04,38.06,8700.0,31.1547,31.1957,31.1547,31.1711,8700.0
2009-04-28 11:15:00,38.06,38.1,38.06,38.08,19100.0,31.1711,31.2038,31.1711,31.1875,19100.0
2009-04-28 11:20:00,38.08,38.08,38.05,38.06,10200.0,31.1875,31.1875,31.1629,31.1711,10200.0
2009-04-28 11:25:00,38.05,38.06,38.02,38.02,11700.0,31.1629,31.1711,31.1383,31.1383,11700.0
2009-04-28 11:30:00,38.02,38.02,37.95,37.98,19700.0,31.1383,31.1383,31.081,31.1056,19700.0
2009-04-28 11:35:00,37.98,37.99,37.91,37.92,34200.0,31.1056,31.1138,31.0482,31.0564,34200.0
2009-04-28 11:40:00,37.92,37.97,37.82,37.88,25700.0,31.0564,31.0974,30.9745,31.0237,25700.0
2009-04-28 11:45:00,37.88,37.88,37.69,37.69,36600.0,31.0237,31.0237,30.8681,30.8681,36600.0
2009-04-28 11:50:00,37.7,37.71,37.66,37.7,24700.0,30.8762,30.8844,30.8435,30.8762,24700.0
2009-04-28 11:55:00,37.7,37.76,37.69,37.71,41700.0,30.8762,30.9254,30.8681,30.8844,41700.0
2009-04-28 12:00:00,37.71,37.81,37.71,37.81,10400.0,30.8844,30.9663,30.8844,30.9663,10400.0
2009-04-28 12:05:00,37.82,37.84,37.81,37.81,10700.0,30.9745,30.9909,30.9663,30.9663,10700.0
2009-04-28 12:10:00,37.82,37.86,37.81,37.85,9200.0,30.9745,31.0073,30.9663,30.9991,9200.0
2009-04-28 12:15:00,37.85,37.86,37.82,37.84,9600.0,30.9991,31.0073,30.9745,30.9909,9600.0
2009-04-28 12:20:00,37.84,37.89,37.83,37.87,11000.0,30.9909,31.0319,30.9827,31.0155,11000.0
2009-04-28 12:25:00,37.87,37.87,37.83,37.84,14100.0,31.0155,31.0155,30.9827,30.9909,14100.0
2009-04-28 12:30:00,37.83,37.94,37.83,37.93,16400.0,30.9827,31.0728,30.9827,31.0646,16400.0
2009-04-28 12:35:00,37.96,37.97,37.95,37.97,10500.0,31.0892,31.0974,31.081,31.0974,10500.0
2009-04-28 12:40:00,37.96,38.0,37.96,38.0,10600.0,31.0892,31.1219,31.0892,31.1219,10600.0
2009-04-28 12:45:00,38.0,38.07,37.99,38.06,15400.0,31.1219,31.1793,31.1138,31.1711,15400.0
2009-04-28 12:50:00,38.07,38.09,38.06,38.08,12300.0,31.1793,31.1957,31.1711,31.1875,12300.0
2009-04-28 12:55:00,38.08,38.13,38.08,38.13,9400.0,31.1875,31.2284,31.1875,31.2284,9400.0
2009-04-28 13:00:00,38.13,38.25,38.13,38.24,20700.0,31.2284,31.3267,31.2284,31.3185,20700.0
2009-04-28 13:05:00,38.24,38.25,38.17,38.19,57400.0,31.3185,31.3267,31.2612,31.2776,57400.0
2009-04-28 13:10:00,38.19,38.23,38.19,38.21,40700.0,31.2776,31.3103,31.2776,31.2939,40700.0
2009-04-28 13:15:00,38.21,38.26,38.19,38.25,19600.0,31.2939,31.3349,31.2776,31.3267,19600.0
2009-04-28 13:20:00,38.24,38.25,38.18,38.19,32100.0,31.3185,31.3267,31.2694,31.2776,32100.0
2009-04-28 13:25:00,38.19,38.22,38.15,38.19,26300.0,31.2776,31.3021,31.2448,31.2776,26300.0
2009-04-28 13:30:00,38.19,38.37,38.19,38.33,45900.0,31.2776,31.425,31.2776,31.3922,45900.0
2009-04-28 13:35:00,38.33,38.33,38.27,38.3,21200.0,31.3922,31.3922,31.3431,31.3676,21200.0
2009-04-28 13:40:00,38.3,38.38,38.26,38.26,27900.0,31.3676,31.4332,31.3349,31.3349,27900.0
2009-04-28 13:45:00,38.26,38.29,38.24,38.27,9700.0,31.3349,31.3595,31.3185,31.3431,9700.0
2009-04-28 13:50:00,38.27,38.27,38.19,38.22,16800.0,31.3431,31.3431,31.2776,31.3021,16800.0
2009-04-28 13:55:00,38.22,38.22,38.2,38.21,8300.0,31.3021,31.3021,31.2857,31.2939,8300.0
2009-04-28 14:00:00,38.21,38.29,38.13,38.24,43100.0,31.2939,31.3595,31.2284,31.3185,43100.0
2009-04-28 14:05:00,38.24,38.26,38.17,38.2,16700.0,31.3185,31.3349,31.2612,31.2857,16700.0
2009-04-28 14:10:00,38.2,38.29,38.2,38.24,17400.0,31.2857,31.3595,31.2857,31.3185,17400.0
2009-04-28 14:15:00,38.23,38.23,38.17,38.17,17100.0,31.3103,31.3103,31.2612,31.2612,17100.0
2009-04-28 14:20:00,38.17,38.34,38.17,38.29,22700.0,31.2612,31.4004,31.2612,31.3595,22700.0
2009-04-28 14:25:00,38.29,38.33,38.25,38.31,26500.0,31.3595,31.3922,31.3267,31.3758,26500.0
2009-04-28 14:30:00,38.32,38.41,38.32,38.39,39600.0,31.384,31.4577,31.384,31.4414,39600.0
2009-04-28 14:35:00,38.39,38.4,38.37,38.38,10900.0,31.4414,31.4495,31.425,31.4332,10900.0
2009-04-28 14:40:00,38.37,38.4,38.37,38.4,13100.0,31.425,31.4495,31.425,31.4495,13100.0
2009-04-28 14:45:00,38.39,38.39,38.24,38.24,22000.0,31.4414,31.4414,31.3185,31.3185,22000.0
2009-04-28 14:50:00,38.24,38.29,38.24,38.25,18800.0,31.3185,31.3595,31.3185,31.3267,18800.0
2009-04-28 14:55:00,38.24,38.28,38.23,38.24,16500.0,31.3185,31.3513,31.3103,31.3185,16500.0
2009-04-28 15:00:00,38.24,38.31,38.24,38.26,39900.0,31.3185,31.3758,31.3185,31.3349,39900.0
2009-04-28 15:05:00,38.25,38.25,38.13,38.18,37000.0,31.3267,31.3267,31.2284,31.2694,37000.0
2009-04-28 15:10:00,38.17,38.21,38.1,38.1,30700.0,31.2612,31.2939,31.2038,31.2038,30700.0
2009-04-28 15:15:00,38.1,38.1,37.97,37.97,39700.0,31.2038,31.2038,31.0974,31.0974,39700.0
2009-04-28 15:20:00,37.98,38.11,37.96,37.99,24700.0,31.1056,31.212,31.0892,31.1138,24700.0
2009-04-28 15:25:00,37.99,38.0,37.94,37.94,34400.0,31.1138,31.1219,31.0728,31.0728,34400.0
2009-04-28 15:30:00,37.95,37.95,37.83,37.83,97400.0,31.081,31.081,30.9827,30.9827,97400.0
2009-04-28 15:35:00,37.84,37.99,37.83,37.87,34700.0,30.9909,31.1138,30.9827,31.0155,34700.0
2009-04-28 15:40:00,37.86,37.87,37.75,37.8,93500.0,31.0073,31.0155,30.9172,30.9581,93500.0
2009-04-28 15:45:00,37.79,37.95,37.76,37.95,200200.0,30.95,31.081,30.9254,31.081,200200.0
2009-04-28 15:50:00,37.94,37.94,37.88,37.92,43000.0,31.0728,31.0728,31.0237,31.0564,43000.0
2009-04-28 15:55:00,37.92,37.98,37.88,37.88,89200.0,31.0564,31.1056,31.0237,31.0237,89200.0
2009-04-29 09:30:00,38.31,38.41,38.26,38.29,41700.0,31.3758,31.4577,31.3349,31.3595,41700.0
2009-04-29 09:35:00,38.27,38.27,38.02,38.15,18800.0,31.3431,31.3431,31.1383,31.2448,18800.0
2009-04-29 09:40:00,38.14,38.25,38.02,38.1,30900.0,31.2366,31.3267,31.1383,31.2038,30900.0
2009-04-29 09:45:00,38.12,38.24,38.1,38.16,30700.0,31.2202,31.3185,31.2038,31.253,30700.0
2009-04-29 09:50:00,38.16,38.19,37.98,38.05,37900.0,31.253,31.2776,31.1056,31.1629,37900.0
2009-04-29 09:55:00,38.06,38.09,38.04,38.04,27600.0,31.1711,31.1957,31.1547,31.1547,27600.0
2009-04-29 10:00:00,38.06,38.16,37.96,37.96,58100.0,31.1711,31.253,31.0892,31.0892,58100.0
2009-04-29 10:05:00,37.96,38.04,37.96,37.99,31500.0,31.0892,31.1547,31.0892,31.1138,31500.0
2009-04-29 10:10:00,37.99,38.13,37.99,38.1,42400.0,31.1138,31.2284,31.1138,31.2038,42400.0
2009-04-29 10:15:00,38.1,38.28,38.1,38.27,32500.0,31.2038,31.3513,31.2038,31.3431,32500.0
2009-04-29 10:20:00,38.27,38.29,38.2,38.22,20200.0,31.3431,31.3595,31.2857,31.3021,20200.0
2009-04-29 10:25:00,38.23,38.34,38.22,38.33,11300.0,31.3103,31.4004,31.3021,31.3922,11300.0
2009-04-29 10:30:00,38.32,38.37,38.3,38.3,16300.0,31.384,31.425,31.3676,31.3676,16300.0
2009-04-29 10:35:00,38.3,38.36,38.22,38.34,36300.0,31.3676,31.4168,31.3021,31.4004,36300.0
2009-04-29 10:40:00,38.35,38.4,38.33,38.36,19400.0,31.4086,31.4495,31.3922,31.4168,19400.0
2009-04-29 10:45:00,38.35,38.39,38.34,38.37,5100.0,31.4086,31.4414,31.4004,31.425,5100.0
2009-04-29 10:50:00,38.37,38.39,38.3,38.3,17600.0,31.425,31.4414,31.3676,31.3676,17600.0
2009-04-29 10:55:00,38.32,38.32,38.29,38.3,8600.0,31.384,31.384,31.3595,31.3676,8600.0
2009-04-29 11:00:00,38.31,38.38,38.31,38.31,9600.0,31.3758,31.4332,31.3758,31.3758,9600.0
2009-04-29 11:05:00,38.32,38.39,38.31,38.38,5600.0,31.384,31.4414,31.3758,31.4332,5600.0
2009-04-29 11:10:00,38.39,38.39,38.33,38.34,7300.0,31.4414,31.4414,31.3922,31.4004,7300.0
2009-04-29 11:15:00,38.34,38.46,38.33,38.45,10100.0,31.4004,31.4987,31.3922,31.4905,10100.0
2009-04-29 11:20:00,38.44,38.58,38.44,38.57,8000.0,31.4823,31.597,31.4823,31.5888,8000.0
2009-04-29 11:25:00,38.56,38.57,38.52,38.53,15800.0,31.5806,31.5888,31.5478,31.556,15800.0
2009-04-29 11:30:00,38.53,38.53,38.45,38.47,22700.0,31.556,31.556,31.4905,31.5069,22700.0
2009-04-29 11:35:00,38.46,38.51,38.44,38.49,28700.0,31.4987,31.5396,31.4823,31.5233,28700.0
2009-04-29 11:40:00,38.5,38.55,38.46,38.47,8500.0,31.5314,31.5724,31.4987,31.5069,8500.0
2009-04-29 11:45:00,38.47,38.5,38.43,38.49,45000.0,31.5069,31.5314,31.4741,31.5233,45000.0
2009-04-29 11:50:00,38.49,38.58,38.49,38.55,19100.0,31.5233,31.597,31.5233,31.5724,19100.0
2009-04-29 11:55:00,38.54,38.57,38.5,38.56,66900.0,31.5642,31.5888,31.5314,31.5806,66900.0
2009-04-29 12:00:00,38.54,38.58,38.54,38.55,8800.0,31.5642,31.597,31.5642,31.5724,8800.0
2009-04-29 12:05:00,38.56,38.56,38.52,38.52,8900.0,31.5806,31.5806,31.5478,31.5478,8900.0
2009-04-29 12:10:00,38.53,38.6,38.5,38.6,13300.0,31.556,31.6133,31.5314,31.6133,13300.0
2009-04-29 12:15:00,38.59,38.6,38.56,38.56,5100.0,31.6052,31.6133,31.5806,31.5806,5100.0
2009-04-29 12:20:00,38.56,38.61,38.54,38.59,31000.0,31.5806,31.6215,31.5642,31.6052,31000.0
2009-04-29 12:25:00,38.6,38.6,38.55,38.58,16100.0,31.6133,31.6133,31.5724,31.597,16100.0
2009-04-29 12:30:00,38.58,38.6,38.53,38.6,15100.0,31.597,31.6133,31.556,31.6133,15100.0
2009-04-29 12:35:00,38.59,38.6,38.49,38.5,124200.0,31.6052,31.6133,31.5233,31.5314,124200.0
2009-04-29 12:40:00,38.48,38.53,38.45,38.45,27600.0,31.5151,31.556,31.4905,31.4905,27600.0
2009-04-29 12:45:00,38.44,38.44,38.38,38.39,11800.0,31.4823,31.4823,31.4332,31.4414,11800.0
2009-04-29 12:50:00,38.39,38.49,38.39,38.45,23700.0,31.4414,31.5233,31.4414,31.4905,23700.0
2009-04-29 12:55:00,38.44,38.45,38.33,38.33,41200.0,31.4823,31.4905,31.3922,31.3922,41200.0
2009-04-29 13:00:00,38.33,38.35,38.32,38.34,13200.0,31.3922,31.4086,31.384,31.4004,13200.0
2009-04-29 13:05:00,38.34,38.38,38.34,38.35,14400.0,31.4004,31.4332,31.4004,31.4086,14400.0
2009-04-29 13:10:00,38.35,38.36,38.34,38.35,6100.0,31.4086,31.4168,31.4004,31.4086,6100.0
2009-04-29 13:15:00,38.35,38.38,38.35,38.38,16900.0,31.4086,31.4332,31.4086,31.4332,16900.0
2009-04-29 13:20:00,38.38,38.47,38.37,38.47,11000.0,31.4332,31.5069,31.425,31.5069,11000.0
2009-04-29 13:25:00,38.47,38.54,38.47,38.54,18300.0,31.5069,31.5642,31.5069,31.5642,18300.0
2009-04-29 13:30:00,38.54,38.61,38.53,38.61,42500.0,31.5642,31.6215,31.556,31.6215,42500.0
2009-04-29 13:35:00,38.61,38.63,38.54,38.55,19000.0,31.6215,31.6379,31.5642,31.5724,19000.0
2009-04-29 13:40:00,38.54,38.6,38.54,38.6,6600.0,31.5642,31.6133,31.5642,31.6133,6600.0
2009-04-29 13:45:00,38.59,38.65,38.59,38.65,9700.0,31.6052,31.6543,31.6052,31.6543,9700.0
2009-04-29 13:50:00,38.64,38.7,38.64,38.69,11500.0,31.6461,31.6952,31.6461,31.6871,11500.0
2009-04-29 13:55:00,38.7,38.73,38.7,38.71,7400.0,31.6952,31.7198,31.6952,31.7034,7400.0
2009-04-29 14:00:00,38.71,38.71,38.65,38.67,7400.0,31.7034,31.7034,31.6543,31.6707,7400.0
2009-04-29 14:05:00,38.68,38.72,38.67,38.72,13600.0,31.6789,31.7116,31.6707,31.7116,13600.0
2009-04-29 14:10:00,38.72,38.76,38.68,38.7,10700.0,31.7116,31.7444,31.6789,31.6952,10700.0
2009-04-29 14:15:00,38.7,38.81,38.62,38.71,66700.0,31.6952,31.7853,31.6297,31.7034,66700.0
2009-04-29 14:20:00,38.69,38.84,38.68,38.7,39100.0,31.6871,31.8099,31.6789,31.6952,39100.0
2009-04-29 14:25:00,38.7,38.85,38.7,38.77,18100.0,31.6952,31.8181,31.6952,31.7526,18100.0
2009-04-29 14:30:00,38.78,39.04,38.73,38.99,45000.0,31.7608,31.9737,31.7198,31.9328,45000.0
2009-04-29 14:35:00,39.0,39.0,38.88,38.95,29000.0,31.9409,31.9409,31.8427,31.9,29000.0
2009-04-29 14:40:00,38.95,38.97,38.86,38.86,15300.0,31.9,31.9164,31.8263,31.8263,15300.0
2009-04-29 14:45:00,38.87,38.88,38.68,38.7,27300.0,31.8345,31.8427,31.6789,31.6952,27300.0
2009-04-29 14:50:00,38.71,38.78,38.69,38.7,19400.0,31.7034,31.7608,31.6871,31.6952,19400.0
2009-04-29 14:55:00,38.69,38.78,38.68,38.78,15400.0,31.6871,31.7608,31.6789,31.7608,15400.0
2009-04-29 15:00:00,38.76,38.83,38.71,38.81,13900.0,31.7444,31.8017,31.7034,31.7853,13900.0
2009-04-29 15:05:00,38.82,38.86,38.74,38.79,19400.0,31.7935,31.8263,31.728,31.769,19400.0
2009-04-29 15:10:00,38.8,38.85,38.77,38.78,14700.0,31.7771,31.8181,31.7526,31.7608,14700.0
2009-04-29 15:15:00,38.81,38.81,38.6,38.64,22300.0,31.7853,31.7853,31.6133,31.6461,22300.0
2009-04-29 15:20:00,38.64,38.73,38.58,38.6,26200.0,31.6461,31.7198,31.597,31.6133,26200.0
2009-04-29 15:25:00,38.59,38.64,38.52,38.54,34300.0,31.6052,31.6461,31.5478,31.5642,34300.0
2009-04-29 15:30:00,38.54,38.63,38.49,38.56,43400.0,31.5642,31.6379,31.5233,31.5806,43400.0
2009-04-29 15:35:00,38.57,38.62,38.53,38.61,29900.0,31.5888,31.6297,31.556,31.6215,29900.0
2009-04-29 15:40:00,38.59,38.61,38.54,38.56,46600.0,31.6052,31.6215,31.5642,31.5806,46600.0
2009-04-29 15:45:00,38.55,38.56,38.41,38.5,38800.0,31.5724,31.5806,31.4577,31.5314,38800.0
2009-04-29 15:50:00,38.5,38.54,38.41,38.51,50900.0,31.5314,31.5642,31.4577,31.5396,50900.0
2009-04-29 15:55:00,38.51,38.63,38.48,38.63,65600.0,31.5396,31.6379,31.5151,31.6379,65600.0
2009-04-30 09:30:00,39.07,39.49,38.96,39.25,21700.0,31.9983,32.3423,31.9082,32.1457,21700.0
2009-04-30 09:35:00,39.22,39.29,39.15,39.2,22100.0,32.1211,32.1785,32.0638,32.1047,22100.0
2009-04-30 09:40:00,39.24,39.34,39.21,39.31,35800.0,32.1375,32.2194,32.1129,32.1948,35800.0
2009-04-30 09:45:00,39.3,39.31,38.99,39.02,23900.0,32.1866,32.1948,31.9328,31.9573,23900.0
2009-04-30 09:50:00,39.04,39.11,39.04,39.06,22500.0,31.9737,32.031,31.9737,31.9901,22500.0
2009-04-30 09:55:00,39.05,39.11,39.04,39.1,25600.0,31.9819,32.031,31.9737,32.0228,25600.0
2009-04-30 10:00:00,39.1,39.33,39.1,39.32,55900.0,32.0228,32.2112,32.0228,32.203,55900.0
2009-04-30 10:05:00,39.32,39.43,39.31,39.4,48700.0,32.203,32.2931,32.1948,32.2685,48700.0
2009-04-30 10:10:00,39.4,39.44,39.35,39.4,28700.0,32.2685,32.3013,32.2276,32.2685,28700.0
2009-04-30 10:15:00,39.39,39.5,39.34,39.48,29800.0,32.2604,32.3504,32.2194,32.3341,29800.0
2009-04-30 10:20:00,39.47,39.59,39.47,39.58,24600.0,32.3259,32.4242,32.3259,32.416,24600.0
2009-04-30 10:25:00,39.58,39.59,39.48,39.52,16800.0,32.416,32.4242,32.3341,32.3668,16800.0
2009-04-30 10:30:00,39.52,39.54,39.35,39.42,19800.0,32.3668,32.3832,32.2276,32.2849,19800.0
2009-04-30 10:35:00,39.41,39.44,39.37,39.42,12900.0,32.2767,32.3013,32.244,32.2849,12900.0
2009-04-30 10:40:00,39.41,39.42,39.33,39.39,12500.0,32.2767,32.2849,32.2112,32.2604,12500.0
2009-04-30 10:45:00,39.41,39.41,39.19,39.19,36700.0,32.2767,32.2767,32.0966,32.0966,36700.0
2009-04-30 10:50:00,39.2,39.2,39.13,39.2,20300.0,32.1047,32.1047,32.0474,32.1047,20300.0
2009-04-30 10:55:00,39.2,39.22,39.17,39.18,11100.0,32.1047,32.1211,32.0802,32.0884,11100.0
2009-04-30 11:00:00,39.17,39.22,39.17,39.21,18100.0,32.0802,32.1211,32.0802,32.1129,18100.0
2009-04-30 11:05:00,39.21,39.21,39.15,39.2,13300.0,32.1129,32.1129,32.0638,32.1047,13300.0
2009-04-30 11:10:00,39.2,39.24,39.15,39.18,18200.0,32.1047,32.1375,32.0638,32.0884,18200.0
2009-04-30 11:15:00,39.19,39.2,39.17,39.19,8300.0,32.0966,32.1047,32.0802,32.0966,8300.0
2009-04-30 11:20:00,39.2,39.23,39.19,39.22,10200.0,32.1047,32.1293,32.0966,32.1211,10200.0
2009-04-30 11:25:00,39.2,39.22,39.15,39.16,18700.0,32.1047,32.1211,32.0638,32.072,18700.0
2009-04-30 11:30:00,39.15,39.19,39.06,39.09,12800.0,32.0638,32.0966,31.9901,32.0147,12800.0
2009-04-30 11:35:00,39.11,39.12,39.01,39.02,17900.0,32.031,32.0392,31.9491,31.9573,17900.0
2009-04-30 11:40:00,39.02,39.09,39.02,39.09,5800.0,31.9573,32.0147,31.9573,32.0147,5800.0
2009-04-30 11:45:00,39.1,39.12,39.07,39.11,5700.0,32.0228,32.0392,31.9983,32.031,5700.0
2009-04-30 11:50:00,39.12,39.12,39.02,39.02,12600.0,32.0392,32.0392,31.9573,31.9573,12600.0
2009-04-30 11:55:00,39.03,39.05,39.01,39.02,2800.0,31.9655,31.9819,31.9491,31.9573,2800.0
2009-04-30 12:00:00,39.01,39.06,38.94,38.96,18400.0,31.9491,31.9901,31.8918,31.9082,18400.0
2009-04-30 12:05:00,38.94,39.01,38.93,38.93,16500.0,31.8918,31.9491,31.8836,31.8836,16500.0
2009-04-30 12:10:00,38.92,38.95,38.92,38.93,12400.0,31.8754,31.9,31.8754,31.8836,12400.0
2009-04-30 12:15:00,38.94,38.94,38.87,38.92,6400.0,31.8918,31.8918,31.8345,31.8754,6400.0
2009-04-30 12:20:00,38.93,38.95,38.89,38.9,19300.0,31.8836,31.9,31.8509,31.859,19300.0
2009-04-30 12:25:00,38.88,38.93,38.86,38.93,15100.0,31.8427,31.8836,31.8263,31.8836,15100.0
2009-04-30 12:30:00,38.94,38.94,38.72,38.75,21100.0,31.8918,31.8918,31.7116,31.7362,21100.0
2009-04-30 12:35:00,38.76,38.81,38.76,38.8,6500.0,31.7444,31.7853,31.7444,31.7771,6500.0
2009-04-30 12:40:00,38.81,38.81,38.67,38.68,26400.0,31.7853,31.7853,31.6707,31.6789,26400.0
2009-04-30 12:45:00,38.68,38.71,38.49,38.5,51400.0,31.6789,31.7034,31.5233,31.5314,51400.0
2009-04-30 12:50:00,38.5,38.56,38.49,38.55,22800.0,31.5314,31.5806,31.5233,31.5724,22800.0
2009-04-30 12:55:00,38.56,38.64,38.55,38.56,61700.0,31.5806,31.6461,31.5724,31.5806,61700.0
2009-04-30 13:00:00,38.56,38.57,38.46,38.48,39700.0,31.5806,31.5888,31.4987,31.5151,39700.0
2009-04-30 13:05:00,38.48,38.48,38.4,38.44,15900.0,31.5151,31.5151,31.4495,31.4823,15900.0
2009-04-30 13:10:00,38.44,38.46,38.4,38.42,16600.0,31.4823,31.4987,31.4495,31.4659,16600.0
2009-04-30 13:15:00,38.41,38.46,38.36,38.4,25400.0,31.4577,31.4987,31.4168,31.4495,25400.0
2009-04-30 13:20:00,38.4,38.44,38.24,38.33,49100.0,31.4495,31.4823,31.3185,31.3922,49100.0
2009-04-30 13:25:00,38.32,38.41,38.31,38.4,16500.0,31.384,31.4577,31.3758,31.4495,16500.0
2009-04-30 13:30:00,38.4,38.41,38.36,38.41,15500.0,31.4495,31.4577,31.4168,31.4577,15500.0
2009-04-30 13:35:00,38.41,38.41,38.36,38.4,9900.0,31.4577,31.4577,31.4168,31.4495,9900.0
2009-04-30 13:40:00,38.4,38.52,38.4,38.5,30800.0,31.4495,31.5478,31.4495,31.5314,30800.0
2009-04-30 13:45:00,38.49,38.52,38.47,38.51,55400.0,31.5233,31.5478,31.5069,31.5396,55400.0
2009-04-30 13:50:00,38.51,38.57,38.51,38.57,13200.0,31.5396,31.5888,31.5396,31.5888,13200.0
2009-04-30 13:55:00,38.57,38.61,38.54,38.55,16900.0,31.5888,31.6215,31.5642,31.5724,16900.0
2009-04-30 14:00:00,38.54,38.61,38.53,38.61,14300.0,31.5642,31.6215,31.556,31.6215,14300.0
2009-04-30 14:05:00,38.61,38.64,38.6,38.63,19500.0,31.6215,31.6461,31.6133,31.6379,19500.0
2009-04-30 14:10:00,38.63,38.67,38.58,38.63,65100.0,31.6379,31.6707,31.597,31.6379,65100.0
2009-04-30 14:15:00,38.64,38.76,38.63,38.74,36900.0,31.6461,31.7444,31.6379,31.728,36900.0
2009-04-30 14:20:00,38.74,38.82,38.74,38.82,33200.0,31.728,31.7935,31.728,31.7935,33200.0
2009-04-30 14:25:00,38.81,38.88,38.81,38.88,23700.0,31.7853,31.8427,31.7853,31.8427,23700.0
2009-04-30 14:30:00,38.86,38.87,38.78,38.79,26100.0,31.8263,31.8345,31.7608,31.769,26100.0
2009-04-30 14:35:00,38.77,38.79,38.76,38.78,16900.0,31.7526,31.769,31.7444,31.7608,16900.0
2009-04-30 14:40:00,38.78,38.78,38.73,38.74,20000.0,31.7608,31.7608,31.7198,31.728,20000.0
2009-04-30 14:45:00,38.74,38.74,38.67,38.7,8100.0,31.728,31.728,31.6707,31.6952,8100.0
2009-04-30 14:50:00,38.7,38.77,38.66,38.77,19300.0,31.6952,31.7526,31.6625,31.7526,19300.0
2009-04-30 14:55:00,38.78,38.78,38.69,38.74,14000.0,31.7608,31.7608,31.6871,31.728,14000.0
2009-04-30 15:00:00,38.74,38.76,38.58,38.67,32400.0,31.728,31.7444,31.597,31.6707,32400.0
2009-04-30 15:05:00,38.67,38.69,38.5,38.57,37800.0,31.6707,31.6871,31.5314,31.5888,37800.0
2009-04-30 15:10:00,38.56,38.63,38.54,38.57,24700.0,31.5806,31.6379,31.5642,31.5888,24700.0
2009-04-30 15:15:00,38.57,38.59,38.47,38.56,39300.0,31.5888,31.6052,31.5069,31.5806,39300.0
2009-04-30 15:20:00,38.55,38.6,38.55,38.58,30500.0,31.5724,31.6133,31.5724,31.597,30500.0
2009-04-30 15:25:00,38.59,38.67,38.58,38.65,30800.0,31.6052,31.6707,31.597,31.6543,30800.0
2009-04-30 15:30:00,38.65,38.75,38.64,38.72,34000.0,31.6543,31.7362,31.6461,31.7116,34000.0
2009-04-30 15:35:00,38.72,38.75,38.7,38.72,31600.0,31.7116,31.7362,31.6952,31.7116,31600.0
2009-04-30 15:40:00,38.73,38.76,38.73,38.75,72000.0,31.7198,31.7444,31.7198,31.7362,72000.0
2009-04-30 15:45:00,38.75,38.87,38.74,38.86,69000.0,31.7362,31.8345,31.728,31.8263,69000.0
2009-04-30 15:50:00,38.86,38.89,38.71,38.75,60200.0,31.8263,31.8509,31.7034,31.7362,60200.0
2009-04-30 15:55:00,38.74,38.79,38.67,38.7,104400.0,31.728,31.769,31.6707,31.6952,104400.0
2009-05-01 09:30:00,38.78,38.95,38.75,38.87,21100.0,31.7608,31.9,31.7362,31.8345,21100.0
2009-05-01 09:35:00,38.81,38.82,38.25,38.25,16800.0,31.7853,31.7935,31.3267,31.3267,16800.0
2009-05-01 09:40:00,38.25,38.35,38.21,38.25,13800.0,31.3267,31.4086,31.2939,31.3267,13800.0
2009-05-01 09:45:00,38.24,38.27,38.11,38.11,21400.0,31.3185,31.3431,31.212,31.212,21400.0
2009-05-01 09:50:00,38.16,38.26,38.14,38.16,13900.0,31.253,31.3349,31.2366,31.253,13900.0
2009-05-01 09:55:00,38.18,38.24,38.13,38.18,11200.0,31.2694,31.3185,31.2284,31.2694,11200.0
2009-05-01 10:00:00,38.18,38.34,38.11,38.3,26900.0,31.2694,31.4004,31.212,31.3676,26900.0
2009-05-01 10:05:00,38.29,38.3,38.12,38.18,13600.0,31.3595,31.3676,31.2202,31.2694,13600.0
2009-05-01 10:10:00,38.16,38.16,38.09,38.11,10800.0,31.253,31.253,31.1957,31.212,10800.0
2009-05-01 10:15:00,38.13,38.16,38.07,38.07,11900.0,31.2284,31.253,31.1793,31.1793,11900.0
2009-05-01 10:20:00,38.06,38.08,38.03,38.07,5000.0,31.1711,31.1875,31.1465,31.1793,5000.0
2009-05-01 10:25:00,38.06,38.13,38.04,38.12,9300.0,31.1711,31.2284,31.1547,31.2202,9300.0
2009-05-01 10:30:00,38.13,38.14,38.08,38.14,6600.0,31.2284,31.2366,31.1875,31.2366,6600.0
2009-05-01 10:35:00,38.13,38.17,38.12,38.16,9100.0,31.2284,31.2612,31.2202,31.253,9100.0
2009-05-01 10:40:00,38.16,38.16,38.03,38.03,41700.0,31.253,31.253,31.1465,31.1465,41700.0
2009-05-01 10:45:00,38.02,38.06,38.02,38.06,19400.0,31.1383,31.1711,31.1383,31.1711,19400.0
2009-05-01 10:50:00,38.05,38.16,38.05,38.06,58700.0,31.1629,31.253,31.1629,31.1711,58700.0
2009-05-01 10:55:00,38.07,38.09,38.05,38.08,18600.0,31.1793,31.1957,31.1629,31.1875,18600.0
2009-05-01 11:00:00,38.09,38.1,38.06,38.09,8800.0,31.1957,31.2038,31.1711,31.1957,8800.0
2009-05-01 11:05:00,38.08,38.26,38.08,38.19,51300.0,31.1875,31.3349,31.1875,31.2776,51300.0
2009-05-01 11:10:00,38.19,38.31,38.18,38.3,12800.0,31.2776,31.3758,31.2694,31.3676,12800.0
2009-05-01 11:15:00,38.31,38.32,38.24,38.24,18900.0,31.3758,31.384,31.3185,31.3185,18900.0
2009-05-01 11:20:00,38.24,38.3,38.21,38.25,82700.0,31.3185,31.3676,31.2939,31.3267,82700.0
2009-05-01 11:25:00,38.24,38.27,38.12,38.12,45400.0,31.3185,31.3431,31.2202,31.2202,45400.0
2009-05-01 11:30:00,38.13,38.13,38.04,38.05,20800.0,31.2284,31.2284,31.1547,31.1629,20800.0
2009-05-01 11:35:00,38.05,38.06,38.0,38.02,19400.0,31.1629,31.1711,31.1219,31.1383,19400.0
2009-05-01 11:40:00,38.02,38.13,38.02,38.1,9000.0,31.1383,31.2284,31.1383,31.2038,9000.0
2009-05-01 11:45:00,38.1,38.1,38.05,38.06,9200.0,31.2038,31.2038,31.1629,31.1711,9200.0
2009-05-01 11:50:00,38.05,38.1,38.03,38.06,8200.0,31.1629,31.2038,31.1465,31.1711,8200.0
2009-05-01 11:55:00,38.05,38.05,38.0,38.01,7600.0,31.1629,31.1629,31.1219,31.1301,7600.0
2009-05-01 12:00:00,38.01,38.02,37.95,37.95,8300.0,31.1301,31.1383,31.081,31.081,8300.0
2009-05-01 12:05:00,37.95,37.96,37.91,37.92,15800.0,31.081,31.0892,31.0482,31.0564,15800.0
2009-05-01 12:10:00,37.92,37.99,37.87,37.97,14300.0,31.0564,31.1138,31.0155,31.0974,14300.0
2009-05-01 12:15:00,37.96,38.03,37.95,38.02,5000.0,31.0892,31.1465,31.081,31.1383,5000.0
2009-05-01 12:20:00,38.01,38.04,38.01,38.04,3700.0,31.1301,31.1547,31.1301,31.1547,3700.0
2009-05-01 12:25:00,38.04,38.06,37.93,37.94,9100.0,31.1547,31.1711,31.0646,31.0728,9100.0
2009-05-01 12:30:00,37.93,37.97,37.9,37.95,7000.0,31.0646,31.0974,31.04,31.081,7000.0
2009-05-01 12:35:00,37.95,38.1,37.93,38.1,8100.0,31.081,31.2038,31.0646,31.2038,8100.0
2009-05-01 12:40:00,38.1,38.12,38.03,38.03,7900.0,31.2038,31.2202,31.1465,31.1465,7900.0
2009-05-01 12:45:00,38.02,38.02,37.97,37.98,2200.0,31.1383,31.1383,31.0974,31.1056,2200.0
2009-05-01 12:50:00,37.99,38.04,37.95,38.0,5400.0,31.1138,31.1547,31.081,31.1219,5400.0
2009-05-01 12:55:00,38.0,38.12,38.0,38.09,10200.0,31.1219,31.2202,31.1219,31.1957,10200.0
2009-05-01 13:00:00,38.1,38.12,38.09,38.1,6600.0,31.2038,31.2202,31.1957,31.2038,6600.0
2009-05-01 13:05:00,38.1,38.15,38.08,38.15,4300.0,31.2038,31.2448,31.1875,31.2448,4300.0
2009-05-01 13:10:00,38.14,38.21,38.14,38.21,5300.0,31.2366,31.2939,31.2366,31.2939,5300.0
2009-05-01 13:15:00,38.21,38.24,38.21,38.24,4700.0,31.2939,31.3185,31.2939,31.3185,4700.0
2009-05-01 13:20:00,38.24,38.24,38.2,38.21,5700.0,31.3185,31.3185,31.2857,31.2939,5700.0
2009-05-01 13:25:00,38.2,38.23,38.2,38.23,2700.0,31.2857,31.3103,31.2857,31.3103,2700.0
2009-05-01 13:30:00,38.23,38.25,38.22,38.23,6300.0,31.3103,31.3267,31.3021,31.3103,6300.0
2009-05-01 13:35:00,38.25,38.3,38.2,38.3,5400.0,31.3267,31.3676,31.2857,31.3676,5400.0
2009-05-01 13:40:00,38.28,38.33,38.27,38.27,3800.0,31.3513,31.3922,31.3431,31.3431,3800.0
2009-05-01 13:45:00,38.26,38.29,38.26,38.27,4200.0,31.3349,31.3595,31.3349,31.3431,4200.0
2009-05-01 13:50:00,38.3,38.3,38.27,38.27,4300.0,31.3676,31.3676,31.3431,31.3431,4300.0
2009-05-01 13:55:00,38.27,38.29,38.26,38.28,5500.0,31.3431,31.3595,31.3349,31.3513,5500.0
2009-05-01 14:00:00,38.29,38.29,38.2,38.23,6400.0,31.3595,31.3595,31.2857,31.3103,6400.0
2009-05-01 14:05:00,38.23,38.28,38.22,38.26,6600.0,31.3103,31.3513,31.3021,31.3349,6600.0
2009-05-01 14:10:00,38.26,38.28,38.18,38.19,7700.0,31.3349,31.3513,31.2694,31.2776,7700.0
2009-05-01 14:15:00,38.18,38.21,38.17,38.18,3300.0,31.2694,31.2939,31.2612,31.2694,3300.0
2009-05-01 14:20:00,38.19,38.22,38.19,38.22,3200.0,31.2776,31.3021,31.2776,31.3021,3200.0
2009-05-01 14:25:00,38.21,38.29,38.21,38.22,7300.0,31.2939,31.3595,31.2939,31.3021,7300.0
2009-05-01 14:30:00,38.21,38.24,38.19,38.23,10200.0,31.2939,31.3185,31.2776,31.3103,10200.0
2009-05-01 14:35:00,38.23,38.3,38.23,38.26,17500.0,31.3103,31.3676,31.3103,31.3349,17500.0
2009-05-01 14:40:00,38.26,38.27,38.22,38.27,12200.0,31.3349,31.3431,31.3021,31.3431,12200.0
2009-05-01 14:45:00,38.25,38.31,38.25,38.25,14100.0,31.3267,31.3758,31.3267,31.3267,14100.0
2009-05-01 14:50:00,38.25,38.25,38.19,38.2,17900.0,31.3267,31.3267,31.2776,31.2857,17900.0
2009-05-01 14:55:00,38.19,38.22,38.16,38.18,13000.0,31.2776,31.3021,31.253,31.2694,13000.0
2009-05-01 15:00:00,38.18,38.22,38.14,38.18,75300.0,31.2694,31.3021,31.2366,31.2694,75300.0
2009-05-01 15:05:00,38.18,38.18,38.11,38.12,20300.0,31.2694,31.2694,31.212,31.2202,20300.0
2009-05-01 15:10:00,38.11,38.12,38.06,38.08,40600.0,31.212,31.2202,31.1711,31.1875,40600.0
2009-05-01 15:15:00,38.07,38.08,38.0,38.0,37600.0,31.1793,31.1875,31.1219,31.1219,37600.0
2009-05-01 15:20:00,38.01,38.02,37.97,38.0,39300.0,31.1301,31.1383,31.0974,31.1219,39300.0
2009-05-01 15:25:00,37.99,38.0,37.96,37.98,36600.0,31.1138,31.1219,31.0892,31.1056,36600.0
2009-05-01 15:30:00,37.98,38.02,37.95,38.0,33900.0,31.1056,31.1383,31.081,31.1219,33900.0
2009-05-01 15:35:00,37.99,38.05,37.98,38.01,33200.0,31.1138,31.1629,31.1056,31.1301,33200.0
2009-05-01 15:40:00,38.01,38.17,38.01,38.17,44900.0,31.1301,31.2612,31.1301,31.2612,44900.0
2009-05-01 15:45:00,38.17,38.21,38.13,38.17,36500.0,31.2612,31.2939,31.2284,31.2612,36500.0
2009-05-01 15:50:00,38.17,38.2,38.16,38.17,41800.0,31.2612,31.2857,31.253,31.2612,41800.0
2009-05-01 15:55:00,38.16,38.22,38.13,38.2,96600.0,31.253,31.3021,31.2284,31.2857,96600.0
2009-05-04 09:30:00,38.59,38.97,38.59,38.95,63300.0,31.6052,31.9164,31.6052,31.9,63300.0
2009-05-04 09:35:00,38.95,39.08,38.91,39.03,43800.0,31.9,32.0065,31.8672,31.9655,43800.0
2009-05-04 09:40:00,39.03,39.22,39.03,39.13,26500.0,31.9655,32.1211,31.9655,32.0474,26500.0
2009-05-04 09:45:00,39.12,39.13,39.09,39.1,43500.0,32.0392,32.0474,32.0147,32.0228,43500.0
2009-05-04 09:50:00,39.1,39.12,38.91,39.03,134700.0,32.0228,32.0392,31.8672,31.9655,134700.0
2009-05-04 09:55:00,39.01,39.01,38.94,38.97,16000.0,31.9491,31.9491,31.8918,31.9164,16000.0
2009-05-04 10:00:00,38.98,39.07,38.97,39.04,64500.0,31.9246,31.9983,31.9164,31.9737,64500.0
2009-05-04 10:05:00,39.04,39.12,39.02,39.11,30100.0,31.9737,32.0392,31.9573,32.031,30100.0
2009-05-04 10:10:00,39.11,39.26,39.09,39.24,53300.0,32.031,32.1539,32.0147,32.1375,53300.0
2009-05-04 10:15:00,39.22,39.37,39.22,39.37,33100.0,32.1211,32.244,32.1211,32.244,33100.0
2009-05-04 10:20:00,39.37,39.46,39.36,39.43,36400.0,32.244,32.3177,32.2358,32.2931,36400.0
2009-05-04 10:25:00,39.43,39.46,39.42,39.43,19400.0,32.2931,32.3177,32.2849,32.2931,19400.0
2009-05-04 10:30:00,39.44,39.48,39.42,39.47,16700.0,32.3013,32.3341,32.2849,32.3259,16700.0
2009-05-04 10:35:00,39.47,39.5,39.46,39.48,18100.0,32.3259,32.3504,32.3177,32.3341,18100.0
2009-05-04 10:40:00,39.47,39.59,39.46,39.58,38100.0,32.3259,32.4242,32.3177,32.416,38100.0
2009-05-04 10:45:00,39.58,39.58,39.52,39.53,20200.0,32.416,32.416,32.3668,32.375,20200.0
2009-05-04 10:50:00,39.53,39.58,39.5,39.51,20500.0,32.375,32.416,32.3504,32.3586,20500.0
2009-05-04 10:55:00,39.5,39.5,39.45,39.5,10500.0,32.3504,32.3504,32.3095,32.3504,10500.0
2009-05-04 11:00:00,39.49,39.6,39.49,39.59,17200.0,32.3423,32.4323,32.3423,32.4242,17200.0
2009-05-04 11:05:00,39.6,39.71,39.6,39.7,43400.0,32.4323,32.5224,32.4323,32.5142,43400.0
2009-05-04 11:10:00,39.7,39.72,39.67,39.72,27500.0,32.5142,32.5306,32.4897,32.5306,27500.0
2009-05-04 11:15:00,39.73,39.76,39.72,39.74,30600.0,32.5388,32.5634,32.5306,32.547,30600.0
2009-05-04 11:20:00,39.75,39.76,39.62,39.67,24500.0,32.5552,32.5634,32.4487,32.4897,24500.0
2009-05-04 11:25:00,39.68,39.78,39.68,39.77,20200.0,32.4979,32.5798,32.4979,32.5716,20200.0
2009-05-04 11:30:00,39.77,39.81,39.73,39.81,33800.0,32.5716,32.6043,32.5388,32.6043,33800.0
2009-05-04 11:35:00,39.81,39.81,39.77,39.78,17900.0,32.6043,32.6043,32.5716,32.5798,17900.0
2009-05-04 11:40:00,39.77,39.78,39.7,39.7,31300.0,32.5716,32.5798,32.5142,32.5142,31300.0
2009-05-04 11:45:00,39.71,39.72,39.62,39.62,13700.0,32.5224,32.5306,32.4487,32.4487,13700.0
2009-05-04 11:50:00,39.62,39.63,39.49,39.49,15500.0,32.4487,32.4569,32.3423,32.3423,15500.0
2009-05-04 11:55:00,39.5,39.54,39.49,39.5,12500.0,32.3504,32.3832,32.3423,32.3504,12500.0
2009-05-04 12:00:00,39.51,39.72,39.51,39.71,13200.0,32.3586,32.5306,32.3586,32.5224,13200.0
2009-05-04 12:05:00,39.71,39.72,39.59,39.59,15200.0,32.5224,32.5306,32.4242,32.4242,15200.0
2009-05-04 12:10:00,39.6,39.6,39.5,39.5,11100.0,32.4323,32.4323,32.3504,32.3504,11100.0
2009-05-04 12:15:00,39.51,39.51,39.45,39.5,14400.0,32.3586,32.3586,32.3095,32.3504,14400.0
2009-05-04 12:20:00,39.5,39.51,39.38,39.39,32000.0,32.3504,32.3586,32.2522,32.2604,32000.0
2009-05-04 12:25:00,39.39,39.42,39.38,39.4,29300.0,32.2604,32.2849,32.2522,32.2685,29300.0
2009-05-04 12:30:00,39.41,39.44,39.39,39.4,11700.0,32.2767,32.3013,32.2604,32.2685,11700.0
2009-05-04 12:35:00,39.4,39.41,39.39,39.41,15700.0,32.2685,32.2767,32.2604,32.2767,15700.0
2009-05-04 12:40:00,39.41,39.55,39.4,39.54,14400.0,32.2767,32.3914,32.2685,32.3832,14400.0
2009-05-04 12:45:00,39.55,39.57,39.53,39.54,9800.0,32.3914,32.4078,32.375,32.3832,9800.0
2009-05-04 12:50:00,39.54,39.55,39.51,39.53,32100.0,32.3832,32.3914,32.3586,32.375,32100.0
2009-05-04 12:55:00,39.53,39.53,39.49,39.49,10100.0,32.375,32.375,32.3423,32.3423,10100.0
2009-05-04 13:00:00,39.5,39.53,39.48,39.53,8100.0,32.3504,32.375,32.3341,32.375,8100.0
2009-05-04 13:05:00,39.53,39.56,39.53,39.56,5100.0,32.375,32.3996,32.375,32.3996,5100.0
2009-05-04 13:10:00,39.56,39.59,39.55,39.55,11000.0,32.3996,32.4242,32.3914,32.3914,11000.0
2009-05-04 13:15:00,39.55,39.55,39.44,39.45,11700.0,32.3914,32.3914,32.3013,32.3095,11700.0
2009-05-04 13:20:00,39.45,39.52,39.43,39.5,13700.0,32.3095,32.3668,32.2931,32.3504,13700.0
2009-05-04 13:25:00,39.5,39.51,39.5,39.5,48000.0,32.3504,32.3586,32.3504,32.3504,48000.0
2009-05-04 13:30:00,39.51,39.55,39.5,39.55,13200.0,32.3586,32.3914,32.3504,32.3914,13200.0
2009-05-04 13:35:00,39.55,39.56,39.5,39.51,10400.0,32.3914,32.3996,32.3504,32.3586,10400.0
2009-05-04 13:40:00,39.52,39.53,39.48,39.52,9500.0,32.3668,32.375,32.3341,32.3668,9500.0
2009-05-04 13:45:00,39.53,39.55,39.51,39.51,6700.0,32.375,32.3914,32.3586,32.3586,6700.0
2009-05-04 13:50:00,39.51,39.53,39.47,39.47,9200.0,32.3586,32.375,32.3259,32.3259,9200.0
2009-05-04 13:55:00,39.47,39.53,39.47,39.53,6200.0,32.3259,32.375,32.3259,32.375,6200.0
2009-05-04 14:00:00,39.53,39.55,39.48,39.51,17200.0,32.375,32.3914,32.3341,32.3586,17200.0
2009-05-04 14:05:00,39.51,39.51,39.46,39.47,10700.0,32.3586,32.3586,32.3177,32.3259,10700.0
2009-05-04 14:10:00,39.46,39.49,39.45,39.47,9600.0,32.3177,32.3423,32.3095,32.3259,9600.0
2009-05-04 14:15:00,39.48,39.5,39.45,39.48,10200.0,32.3341,32.3504,32.3095,32.3341,10200.0
2009-05-04 14:20:00,39.48,39.51,39.42,39.44,11500.0,32.3341,32.3586,32.2849,32.3013,11500.0
2009-05-04 14:25:00,39.44,39.52,39.41,39.52,19200.0,32.3013,32.3668,32.2767,32.3668,19200.0
2009-05-04 14:30:00,39.52,39.59,39.52,39.58,27000.0,32.3668,32.4242,32.3668,32.416,27000.0
2009-05-04 14:35:00,39.57,39.63,39.56,39.56,49600.0,32.4078,32.4569,32.3996,32.3996,49600.0
2009-05-04 14:40:00,39.56,39.6,39.52,39.52,39100.0,32.3996,32.4323,32.3668,32.3668,39100.0
2009-05-04 14:45:00,39.52,39.53,39.48,39.49,29200.0,32.3668,32.375,32.3341,32.3423,29200.0
2009-05-04 14:50:00,39.49,39.5,39.45,39.49,28100.0,32.3423,32.3504,32.3095,32.3423,28100.0
2009-05-04 14:55:00,39.49,39.52,39.42,39.45,51600.0,32.3423,32.3668,32.2849,32.3095,51600.0
2009-05-04 15:00:00,39.44,39.5,39.41,39.5,28500.0,32.3013,32.3504,32.2767,32.3504,28500.0
2009-05-04 15:05:00,39.5,39.54,39.49,39.51,21100.0,32.3504,32.3832,32.3423,32.3586,21100.0
2009-05-04 15:10:00,39.51,39.54,39.48,39.54,40300.0,32.3586,32.3832,32.3341,32.3832,40300.0
2009-05-04 15:15:00,39.53,39.58,39.52,39.54,29100.0,32.375,32.416,32.3668,32.3832,29100.0
2009-05-04 15:20:00,39.54,39.54,39.53,39.54,27500.0,32.3832,32.3832,32.375,32.3832,27500.0
2009-05-04 15:25:00,39.53,39.54,39.5,39.51,26500.0,32.375,32.3832,32.3504,32.3586,26500.0
2009-05-04 15:30:00,39.51,39.53,39.45,39.46,59300.0,32.3586,32.375,32.3095,32.3177,59300.0
2009-05-04 15:35:00,39.48,39.53,39.47,39.49,52000.0,32.3341,32.375,32.3259,32.3423,52000.0
2009-05-04 15:40:00,39.49,39.53,39.45,39.47,61100.0,32.3423,32.375,32.3095,32.3259,61100.0
2009-05-04 15:45:00,39.47,39.48,39.4,39.43,69000.0,32.3259,32.3341,32.2685,32.2931,69000.0
2009-05-04 15:50:00,39.44,39.52,39.43,39.51,70200.0,32.3013,32.3668,32.2931,32.3586,70200.0
2009-05-04 15:55:00,39.52,39.6,39.5,39.6,115900.0,32.3668,32.4323,32.3504,32.4323,115900.0
2009-05-05 09:30:00,39.5,39.8,39.5,39.63,45600.0,32.3504,32.5961,32.3504,32.4569,45600.0
2009-05-05 09:35:00,39.64,39.8,39.5,39.8,22400.0,32.4651,32.5961,32.3504,32.5961,22400.0
2009-05-05 09:40:00,39.78,39.8,39.72,39.73,30500.0,32.5798,32.5961,32.5306,32.5388,30500.0
2009-05-05 09:45:00,39.71,39.79,39.62,39.78,40100.0,32.5224,32.588,32.4487,32.5798,40100.0
2009-05-05 09:50:00,39.78,39.99,39.76,39.98,24600.0,32.5798,32.7518,32.5634,32.7436,24600.0
2009-05-05 09:55:00,39.98,39.99,39.83,39.91,24000.0,32.7436,32.7518,32.6207,32.6862,24000.0
2009-05-05 10:00:00,39.92,39.98,39.79,39.95,27000.0,32.6944,32.7436,32.588,32.719,27000.0
2009-05-05 10:05:00,39.96,40.0,39.87,39.87,25800.0,32.7272,32.7599,32.6535,32.6535,25800.0
2009-05-05 10:10:00,39.84,39.94,39.84,39.94,8300.0,32.6289,32.7108,32.6289,32.7108,8300.0
2009-05-05 10:15:00,39.94,39.99,39.93,39.96,15200.0,32.7108,32.7518,32.7026,32.7272,15200.0
2009-05-05 10:20:00,39.96,39.99,39.89,39.89,18300.0,32.7272,32.7518,32.6699,32.6699,18300.0
2009-05-05 10:25:00,39.89,39.9,39.83,39.88,13700.0,32.6699,32.678,32.6207,32.6617,13700.0
2009-05-05 10:30:00,39.87,39.88,39.76,39.78,45400.0,32.6535,32.6617,32.5634,32.5798,45400.0
2009-05-05 10:35:00,39.81,39.81,39.71,39.75,15700.0,32.6043,32.6043,32.5224,32.5552,15700.0
2009-05-05 10:40:00,39.75,39.85,39.75,39.85,12300.0,32.5552,32.6371,32.5552,32.6371,12300.0
2009-05-05 10:45:00,39.86,39.88,39.83,39.86,16200.0,32.6453,32.6617,32.6207,32.6453,16200.0
2009-05-05 10:50:00,39.86,39.88,39.86,39.87,21700.0,32.6453,32.6617,32.6453,32.6535,21700.0
2009-05-05 10:55:00,39.87,39.88,39.76,39.76,17400.0,32.6535,32.6617,32.5634,32.5634,17400.0
2009-05-05 11:00:00,39.76,39.83,39.73,39.75,29800.0,32.5634,32.6207,32.5388,32.5552,29800.0
2009-05-05 11:05:00,39.75,39.78,39.71,39.75,27600.0,32.5552,32.5798,32.5224,32.5552,27600.0
2009-05-05 11:10:00,39.75,39.77,39.7,39.7,13600.0,32.5552,32.5716,32.5142,32.5142,13600.0
2009-05-05 11:15:00,39.71,39.78,39.71,39.78,12900.0,32.5224,32.5798,32.5224,32.5798,12900.0
2009-05-05 11:20:00,39.78,39.85,39.78,39.85,17200.0,32.5798,32.6371,32.5798,32.6371,17200.0
2009-05-05 11:25:00,39.85,39.9,39.85,39.89,18200.0,32.6371,32.678,32.6371,32.6699,18200.0
2009-05-05 11:30:00,39.89,39.92,39.87,39.88,17800.0,32.6699,32.6944,32.6535,32.6617,17800.0
2009-05-05 11:35:00,39.87,39.9,39.79,39.82,16800.0,32.6535,32.678,32.588,32.6125,16800.0
2009-05-05 11:40:00,39.81,39.82,39.72,39.73,22400.0,32.6043,32.6125,32.5306,32.5388,22400.0
2009-05-05 11:45:00,39.73,39.79,39.73,39.78,13500.0,32.5388,32.588,32.5388,32.5798,13500.0
2009-05-05 11:50:00,39.78,39.84,39.78,39.84,13700.0,32.5798,32.6289,32.5798,32.6289,13700.0
2009-05-05 11:55:00,39.83,39.86,39.83,39.84,12600.0,32.6207,32.6453,32.6207,32.6289,12600.0
2009-05-05 12:00:00,39.84,39.88,39.84,39.87,12400.0,32.6289,32.6617,32.6289,32.6535,12400.0
2009-05-05 12:05:00,39.87,39.9,39.85,39.88,16100.0,32.6535,32.678,32.6371,32.6617,16100.0
2009-05-05 12:10:00,39.87,39.89,39.85,39.87,6700.0,32.6535,32.6699,32.6371,32.6535,6700.0
2009-05-05 12:15:00,39.88,39.9,39.85,39.86,16100.0,32.6617,32.678,32.6371,32.6453,16100.0
2009-05-05 12:20:00,39.86,39.88,39.78,39.81,15300.0,32.6453,32.6617,32.5798,32.6043,15300.0
2009-05-05 12:25:00,39.82,39.85,39.81,39.85,7400.0,32.6125,32.6371,32.6043,32.6371,7400.0
2009-05-05 12:30:00,39.85,39.88,39.85,39.88,6100.0,32.6371,32.6617,32.6371,32.6617,6100.0
2009-05-05 12:35:00,39.88,39.92,39.88,39.91,10900.0,32.6617,32.6944,32.6617,32.6862,10900.0
2009-05-05 12:40:00,39.91,39.93,39.9,39.93,9400.0,32.6862,32.7026,32.678,32.7026,9400.0
2009-05-05 12:45:00,39.92,39.94,39.88,39.89,18400.0,32.6944,32.7108,32.6617,32.6699,18400.0
2009-05-05 12:50:00,39.88,39.88,39.8,39.86,9400.0,32.6617,32.6617,32.5961,32.6453,9400.0
2009-05-05 12:55:00,39.88,39.91,39.88,39.88,8800.0,32.6617,32.6862,32.6617,32.6617,8800.0
2009-05-05 13:00:00,39.89,39.89,39.84,39.84,17200.0,32.6699,32.6699,32.6289,32.6289,17200.0
2009-05-05 13:05:00,39.84,39.87,39.82,39.82,10300.0,32.6289,32.6535,32.6125,32.6125,10300.0
2009-05-05 13:10:00,39.82,39.83,39.75,39.75,9000.0,32.6125,32.6207,32.5552,32.5552,9000.0
2009-05-05 13:15:00,39.75,39.78,39.69,39.77,9000.0,32.5552,32.5798,32.5061,32.5716,9000.0
2009-05-05 13:20:00,39.79,39.82,39.77,39.82,10200.0,32.588,32.6125,32.5716,32.6125,10200.0
2009-05-05 13:25:00,39.8,39.84,39.74,39.75,13600.0,32.5961,32.6289,32.547,32.5552,13600.0
2009-05-05 13:30:00,39.76,39.84,39.76,39.78,13900.0,32.5634,32.6289,32.5634,32.5798,13900.0
2009-05-05 13:35:00,39.78,39.78,39.72,39.72,9300.0,32.5798,32.5798,32.5306,32.5306,9300.0
2009-05-05 13:40:00,39.74,39.78,39.74,39.76,14800.0,32.547,32.5798,32.547,32.5634,14800.0
2009-05-05 13:45:00,39.77,39.8,39.76,39.79,12700.0,32.5716,32.5961,32.5634,32.588,12700.0
2009-05-05 13:50:00,39.8,39.9,39.79,39.89,11700.0,32.5961,32.678,32.588,32.6699,11700.0
2009-05-05 13:55:00,39.88,39.89,39.85,39.85,13400.0,32.6617,32.6699,32.6371,32.6371,13400.0
2009-05-05 14:00:00,39.85,39.9,39.82,39.83,12900.0,32.6371,32.678,32.6125,32.6207,12900.0
2009-05-05 14:05:00,39.83,39.84,39.81,39.82,12800.0,32.6207,32.6289,32.6043,32.6125,12800.0
2009-05-05 14:10:00,39.83,39.85,39.78,39.81,17600.0,32.6207,32.6371,32.5798,32.6043,17600.0
2009-05-05 14:15:00,39.8,39.85,39.79,39.84,12000.0,32.5961,32.6371,32.588,32.6289,12000.0
2009-05-05 14:20:00,39.84,39.87,39.75,39.76,11800.0,32.6289,32.6535,32.5552,32.5634,11800.0
2009-05-05 14:25:00,39.74,39.77,39.71,39.71,12600.0,32.547,32.5716,32.5224,32.5224,12600.0
2009-05-05 14:30:00,39.71,39.74,39.69,39.69,13300.0,32.5224,32.547,32.5061,32.5061,13300.0
2009-05-05 14:35:00,39.7,39.8,39.7,39.8,14400.0,32.5142,32.5961,32.5142,32.5961,14400.0
2009-05-05 14:40:00,39.81,39.86,39.79,39.81,23700.0,32.6043,32.6453,32.588,32.6043,23700.0
2009-05-05 14:45:00,39.81,39.82,39.79,39.8,21900.0,32.6043,32.6125,32.588,32.5961,21900.0
2009-05-05 14:50:00,39.81,39.82,39.74,39.76,18900.0,32.6043,32.6125,32.547,32.5634,18900.0
2009-05-05 14:55:00,39.75,39.76,39.7,39.7,21500.0,32.5552,32.5634,32.5142,32.5142,21500.0
2009-05-05 15:00:00,39.71,39.73,39.69,39.7,23700.0,32.5224,32.5388,32.5061,32.5142,23700.0
2009-05-05 15:05:00,39.7,39.74,39.7,39.72,39100.0,32.5142,32.547,32.5142,32.5306,39100.0
2009-05-05 15:10:00,39.72,39.74,39.65,39.72,27300.0,32.5306,32.547,32.4733,32.5306,27300.0
2009-05-05 15:15:00,39.72,39.73,39.69,39.72,29600.0,32.5306,32.5388,32.5061,32.5306,29600.0
2009-05-05 15:20:00,39.72,39.78,39.69,39.7,23800.0,32.5306,32.5798,32.5061,32.5142,23800.0
2009-05-05 15:25:00,39.71,39.84,39.7,39.79,26300.0,32.5224,32.6289,32.5142,32.588,26300.0
2009-05-05 15:30:00,39.8,39.94,39.79,39.93,31700.0,32.5961,32.7108,32.588,32.7026,31700.0
2009-05-05 15:35:00,39.93,39.94,39.87,39.88,35100.0,32.7026,32.7108,32.6535,32.6617,35100.0
2009-05-05 15:40:00,39.88,39.94,39.88,39.88,23300.0,32.6617,32.7108,32.6617,32.6617,23300.0
2009-05-05 15:45:00,39.9,39.96,39.87,39.93,28100.0,32.678,32.7272,32.6535,32.7026,28100.0
2009-05-05 15:50:00,39.94,39.95,39.83,39.83,57900.0,32.7108,32.719,32.6207,32.6207,57900.0
2009-05-05 15:55:00,39.84,39.96,39.81,39.9,183600.0,32.6289,32.7272,32.6043,32.678,183600.0
2009-05-06 09:30:00,40.12,40.25,40.08,40.1,63900.0,32.8582,32.9647,32.8255,32.8418,63900.0
2009-05-06 09:35:00,40.1,40.21,40.1,40.11,28500.0,32.8418,32.9319,32.8418,32.85,28500.0
2009-05-06 09:40:00,40.11,40.18,40.08,40.09,19900.0,32.85,32.9074,32.8255,32.8337,19900.0
2009-05-06 09:45:00,40.1,40.1,39.93,39.99,21800.0,32.8418,32.8418,32.7026,32.7518,21800.0
2009-05-06 09:50:00,39.98,40.06,39.95,40.04,33400.0,32.7436,32.8091,32.719,32.7927,33400.0
2009-05-06 09:55:00,40.04,40.12,40.04,40.08,41200.0,32.7927,32.8582,32.7927,32.8255,41200.0
2009-05-06 10:00:00,40.08,40.14,40.04,40.08,60500.0,32.8255,32.8746,32.7927,32.8255,60500.0
2009-05-06 10:05:00,40.07,40.08,39.86,39.89,66800.0,32.8173,32.8255,32.6453,32.6699,66800.0
2009-05-06 10:10:00,39.89,39.91,39.82,39.9,31600.0,32.6699,32.6862,32.6125,32.678,31600.0
2009-05-06 10:15:00,39.91,39.97,39.9,39.93,25100.0,32.6862,32.7354,32.678,32.7026,25100.0
2009-05-06 10:20:00,39.94,39.94,39.78,39.88,44400.0,32.7108,32.7108,32.5798,32.6617,44400.0
2009-05-06 10:25:00,39.89,39.91,39.66,39.67,21000.0,32.6699,32.6862,32.4815,32.4897,21000.0
2009-05-06 10:30:00,39.66,39.79,39.66,39.79,13700.0,32.4815,32.588,32.4815,32.588,13700.0
2009-05-06 10:35:00,39.81,39.9,39.72,39.9,28200.0,32.6043,32.678,32.5306,32.678,28200.0
2009-05-06 10:40:00,39.9,40.03,39.89,40.03,31700.0,32.678,32.7845,32.6699,32.7845,31700.0
2009-05-06 10:45:00,40.03,40.08,40.0,40.0,11400.0,32.7845,32.8255,32.7599,32.7599,11400.0
2009-05-06 10:50:00,40.0,40.11,40.0,40.06,23100.0,32.7599,32.85,32.7599,32.8091,23100.0
2009-05-06 10:55:00,40.07,40.16,40.05,40.15,30000.0,32.8173,32.891,32.8009,32.8828,30000.0
2009-05-06 11:00:00,40.15,40.17,40.12,40.15,17000.0,32.8828,32.8992,32.8582,32.8828,17000.0
2009-05-06 11:05:00,40.15,40.17,40.02,40.16,23800.0,32.8828,32.8992,32.7763,32.891,23800.0
2009-05-06 11:10:00,40.15,40.2,40.11,40.11,15900.0,32.8828,32.9237,32.85,32.85,15900.0
2009-05-06 11:15:00,40.12,40.14,40.04,40.04,8300.0,32.8582,32.8746,32.7927,32.7927,8300.0
2009-05-06 11:20:00,40.04,40.07,40.0,40.01,9000.0,32.7927,32.8173,32.7599,32.7681,9000.0
2009-05-06 11:25:00,40.0,40.05,39.99,40.0,11500.0,32.7599,32.8009,32.7518,32.7599,11500.0
2009-05-06 11:30:00,40.0,40.04,39.99,40.02,20500.0,32.7599,32.7927,32.7518,32.7763,20500.0
2009-05-06 11:35:00,40.0,40.07,39.99,40.04,9100.0,32.7599,32.8173,32.7518,32.7927,9100.0
2009-05-06 11:40:00,40.03,40.05,39.99,40.01,14900.0,32.7845,32.8009,32.7518,32.7681,14900.0
2009-05-06 11:45:00,40.01,40.02,39.99,40.01,14000.0,32.7681,32.7763,32.7518,32.7681,14000.0
2009-05-06 11:50:00,40.0,40.05,39.98,40.05,48600.0,32.7599,32.8009,32.7436,32.8009,48600.0
2009-05-06 11:55:00,40.05,40.19,40.05,40.19,17000.0,32.8009,32.9156,32.8009,32.9156,17000.0
2009-05-06 12:00:00,40.18,40.18,40.15,40.15,13600.0,32.9074,32.9074,32.8828,32.8828,13600.0
2009-05-06 12:05:00,40.15,40.16,40.15,40.16,7900.0,32.8828,32.891,32.8828,32.891,7900.0
2009-05-06 12:10:00,40.15,40.22,40.15,40.18,10700.0,32.8828,32.9401,32.8828,32.9074,10700.0
2009-05-06 12:15:00,40.19,40.23,40.18,40.18,7200.0,32.9156,32.9483,32.9074,32.9074,7200.0
2009-05-06 12:20:00,40.19,40.21,40.16,40.16,6300.0,32.9156,32.9319,32.891,32.891,6300.0
2009-05-06 12:25:00,40.17,40.21,40.16,40.19,7300.0,32.8992,32.9319,32.891,32.9156,7300.0
2009-05-06 12:30:00,40.21,40.23,40.12,40.12,10800.0,32.9319,32.9483,32.8582,32.8582,10800.0
2009-05-06 12:35:00,40.12,40.13,40.05,40.05,8200.0,32.8582,32.8664,32.8009,32.8009,8200.0
2009-05-06 12:40:00,40.05,40.09,40.04,40.09,13400.0,32.8009,32.8337,32.7927,32.8337,13400.0
2009-05-06 12:45:00,40.08,40.09,40.05,40.06,11100.0,32.8255,32.8337,32.8009,32.8091,11100.0
2009-05-06 12:50:00,40.06,40.12,40.05,40.1,13900.0,32.8091,32.8582,32.8009,32.8418,13900.0
2009-05-06 12:55:00,40.1,40.1,40.04,40.1,17900.0,32.8418,32.8418,32.7927,32.8418,17900.0
2009-05-06 13:00:00,40.1,40.1,40.06,40.08,17600.0,32.8418,32.8418,32.8091,32.8255,17600.0
2009-05-06 13:05:00,40.08,40.11,40.05,40.08,39700.0,32.8255,32.85,32.8009,32.8255,39700.0
2009-05-06 13:10:00,40.08,40.12,40.08,40.12,26900.0,32.8255,32.8582,32.8255,32.8582,26900.0
2009-05-06 13:15:00,40.11,40.14,40.09,40.13,12400.0,32.85,32.8746,32.8337,32.8664,12400.0
2009-05-06 13:20:00,40.13,40.25,40.13,40.24,56200.0,32.8664,32.9647,32.8664,32.9565,56200.0
2009-05-06 13:25:00,40.26,40.29,40.22,40.25,30000.0,32.9729,32.9975,32.9401,32.9647,30000.0
2009-05-06 13:30:00,40.25,40.31,40.23,40.27,32400.0,32.9647,33.0138,32.9483,32.9811,32400.0
2009-05-06 13:35:00,40.25,40.29,40.24,40.25,57600.0,32.9647,32.9975,32.9565,32.9647,57600.0
2009-05-06 13:40:00,40.24,40.29,40.24,40.25,38000.0,32.9565,32.9975,32.9565,32.9647,38000.0
2009-05-06 13:45:00,40.26,40.42,40.26,40.4,34400.0,32.9729,33.1039,32.9729,33.0875,34400.0
2009-05-06 13:50:00,40.4,40.53,40.38,40.5,49700.0,33.0875,33.194,33.0712,33.1694,49700.0
2009-05-06 13:55:00,40.5,40.6,40.49,40.57,32300.0,33.1694,33.2513,33.1613,33.2268,32300.0
2009-05-06 14:00:00,40.57,40.6,40.49,40.5,20700.0,33.2268,33.2513,33.1613,33.1694,20700.0
2009-05-06 14:05:00,40.5,40.53,40.36,40.43,87900.0,33.1694,33.194,33.0548,33.1121,87900.0
2009-05-06 14:10:00,40.41,40.49,40.38,40.47,34700.0,33.0957,33.1613,33.0712,33.1449,34700.0
2009-05-06 14:15:00,40.47,40.49,40.41,40.46,51700.0,33.1449,33.1613,33.0957,33.1367,51700.0
2009-05-06 14:20:00,40.46,40.48,40.43,40.46,16000.0,33.1367,33.1531,33.1121,33.1367,16000.0
2009-05-06 14:25:00,40.46,40.53,40.44,40.52,32700.0,33.1367,33.194,33.1203,33.1858,32700.0
2009-05-06 14:30:00,40.54,40.61,40.52,40.61,43000.0,33.2022,33.2595,33.1858,33.2595,43000.0
2009-05-06 14:35:00,40.6,40.62,40.57,40.58,17000.0,33.2513,33.2677,33.2268,33.235,17000.0
2009-05-06 14:40:00,40.58,40.59,40.53,40.56,35500.0,33.235,33.2432,33.194,33.2186,35500.0
2009-05-06 14:45:00,40.57,40.61,40.52,40.6,55200.0,33.2268,33.2595,33.1858,33.2513,55200.0
2009-05-06 14:50:00,40.59,40.62,40.54,40.57,10600.0,33.2432,33.2677,33.2022,33.2268,10600.0
2009-05-06 14:55:00,40.56,40.58,40.54,40.57,39900.0,33.2186,33.235,33.2022,33.2268,39900.0
2009-05-06 15:00:00,40.56,40.62,40.51,40.53,67600.0,33.2186,33.2677,33.1776,33.194,67600.0
2009-05-06 15:05:00,40.54,40.55,40.41,40.46,29100.0,33.2022,33.2104,33.0957,33.1367,29100.0
2009-05-06 15:10:00,40.45,40.46,40.37,40.4,22900.0,33.1285,33.1367,33.063,33.0875,22900.0
2009-05-06 15:15:00,40.4,40.49,40.39,40.46,44600.0,33.0875,33.1613,33.0794,33.1367,44600.0
2009-05-06 15:20:00,40.46,40.5,40.31,40.34,60700.0,33.1367,33.1694,33.0138,33.0384,60700.0
2009-05-06 15:25:00,40.34,40.37,40.3,40.32,42500.0,33.0384,33.063,33.0056,33.022,42500.0
2009-05-06 15:30:00,40.33,40.37,40.3,40.33,54300.0,33.0302,33.063,33.0056,33.0302,54300.0
2009-05-06 15:35:00,40.34,40.35,40.17,40.22,54900.0,33.0384,33.0466,32.8992,32.9401,54900.0
2009-05-06 15:40:00,40.24,40.37,40.24,40.34,33400.0,32.9565,33.063,32.9565,33.0384,33400.0
2009-05-06 15:45:00,40.34,40.37,40.24,40.26,52700.0,33.0384,33.063,32.9565,32.9729,52700.0
2009-05-06 15:50:00,40.26,40.31,40.16,40.21,125600.0,32.9729,33.0138,32.891,32.9319,125600.0
2009-05-06 15:55:00,40.19,40.39,40.19,40.36,119800.0,32.9156,33.0794,32.9156,33.0548,119800.0
2009-05-07 09:30:00,40.56,40.67,40.48,40.62,37300.0,33.2186,33.3087,33.1531,33.2677,37300.0
2009-05-07 09:35:00,40.54,41.13,40.54,41.13,41500.0,33.2022,33.6854,33.2022,33.6854,41500.0
2009-05-07 09:40:00,41.15,41.27,41.11,41.25,15200.0,33.7018,33.8001,33.669,33.7837,15200.0
2009-05-07 09:45:00,41.25,41.3,40.96,40.96,45300.0,33.7837,33.8246,33.5462,33.5462,45300.0
2009-05-07 09:50:00,40.97,41.07,40.85,40.85,44500.0,33.5544,33.6363,33.4561,33.4561,44500.0
2009-05-07 09:55:00,40.85,40.9,40.82,40.85,14000.0,33.4561,33.497,33.4315,33.4561,14000.0
2009-05-07 10:00:00,40.85,40.9,40.79,40.84,28300.0,33.4561,33.497,33.407,33.4479,28300.0
2009-05-07 10:05:00,40.85,40.98,40.78,40.98,55300.0,33.4561,33.5626,33.3988,33.5626,55300.0
2009-05-07 10:10:00,40.95,41.13,40.93,41.09,34100.0,33.538,33.6854,33.5216,33.6527,34100.0
2009-05-07 10:15:00,41.08,41.27,41.05,41.24,21300.0,33.6445,33.8001,33.6199,33.7755,21300.0
2009-05-07 10:20:00,41.24,41.25,41.07,41.11,54400.0,33.7755,33.7837,33.6363,33.669,54400.0
2009-05-07 10:25:00,41.1,41.18,41.01,41.08,22700.0,33.6608,33.7264,33.5871,33.6445,22700.0
2009-05-07 10:30:00,41.1,41.12,41.07,41.11,66500.0,33.6608,33.6772,33.6363,33.669,66500.0
2009-05-07 10:35:00,41.11,41.32,41.11,41.31,29400.0,33.669,33.841,33.669,33.8328,29400.0
2009-05-07 10:40:00,41.32,41.32,41.16,41.17,23800.0,33.841,33.841,33.71,33.7182,23800.0
2009-05-07 10:45:00,41.17,41.23,41.16,41.21,41200.0,33.7182,33.7673,33.71,33.7509,41200.0
2009-05-07 10:50:00,41.23,41.24,41.11,41.12,29500.0,33.7673,33.7755,33.669,33.6772,29500.0
2009-05-07 10:55:00,41.12,41.14,41.08,41.14,17200.0,33.6772,33.6936,33.6445,33.6936,17200.0
2009-05-07 11:00:00,41.13,41.2,41.09,41.15,41500.0,33.6854,33.7427,33.6527,33.7018,41500.0
2009-05-07 11:05:00,41.16,41.19,41.15,41.17,23600.0,33.71,33.7346,33.7018,33.7182,23600.0
2009-05-07 11:10:00,41.15,41.18,41.14,41.15,28800.0,33.7018,33.7264,33.6936,33.7018,28800.0
2009-05-07 11:15:00,41.14,41.26,41.13,41.2,35100.0,33.6936,33.7919,33.6854,33.7427,35100.0
2009-05-07 11:20:00,41.18,41.24,41.18,41.19,34900.0,33.7264,33.7755,33.7264,33.7346,34900.0
2009-05-07 11:25:00,41.19,41.2,41.07,41.1,43200.0,33.7346,33.7427,33.6363,33.6608,43200.0
2009-05-07 11:30:00,41.1,41.12,41.08,41.1,31200.0,33.6608,33.6772,33.6445,33.6608,31200.0
2009-05-07 11:35:00,41.1,41.14,41.09,41.1,17900.0,33.6608,33.6936,33.6527,33.6608,17900.0
2009-05-07 11:40:00,41.1,41.12,41.09,41.1,17900.0,33.6608,33.6772,33.6527,33.6608,17900.0
2009-05-07 11:45:00,41.1,41.12,41.08,41.1,29900.0,33.6608,33.6772,33.6445,33.6608,29900.0
2009-05-07 11:50:00,41.11,41.2,41.11,41.17,17000.0,33.669,33.7427,33.669,33.7182,17000.0
2009-05-07 11:55:00,41.16,41.17,41.14,41.15,8700.0,33.71,33.7182,33.6936,33.7018,8700.0
2009-05-07 12:00:00,41.15,41.17,41.14,41.15,9800.0,33.7018,33.7182,33.6936,33.7018,9800.0
2009-05-07 12:05:00,41.15,41.15,41.09,41.1,11700.0,33.7018,33.7018,33.6527,33.6608,11700.0
2009-05-07 12:10:00,41.1,41.13,41.09,41.13,22100.0,33.6608,33.6854,33.6527,33.6854,22100.0
2009-05-07 12:15:00,41.11,41.12,41.08,41.1,8900.0,33.669,33.6772,33.6445,33.6608,8900.0
2009-05-07 12:20:00,41.1,41.13,41.09,41.12,11900.0,33.6608,33.6854,33.6527,33.6772,11900.0
2009-05-07 12:25:00,41.12,41.12,41.09,41.1,12100.0,33.6772,33.6772,33.6527,33.6608,12100.0
2009-05-07 12:30:00,41.1,41.18,41.1,41.16,11300.0,33.6608,33.7264,33.6608,33.71,11300.0
2009-05-07 12:35:00,41.16,41.17,41.13,41.14,8600.0,33.71,33.7182,33.6854,33.6936,8600.0
2009-05-07 12:40:00,41.14,41.2,41.13,41.14,10400.0,33.6936,33.7427,33.6854,33.6936,10400.0
2009-05-07 12:45:00,41.14,41.22,41.14,41.21,13900.0,33.6936,33.7591,33.6936,33.7509,13900.0
2009-05-07 12:50:00,41.21,41.24,41.21,41.21,12900.0,33.7509,33.7755,33.7509,33.7509,12900.0
2009-05-07 12:55:00,41.21,41.24,41.21,41.21,9000.0,33.7509,33.7755,33.7509,33.7509,9000.0
2009-05-07 13:00:00,41.22,41.23,41.09,41.11,30000.0,33.7591,33.7673,33.6527,33.669,30000.0
2009-05-07 13:05:00,41.11,41.18,41.1,41.16,18500.0,33.669,33.7264,33.6608,33.71,18500.0
2009-05-07 13:10:00,41.15,41.17,41.13,41.15,20800.0,33.7018,33.7182,33.6854,33.7018,20800.0
2009-05-07 13:15:00,41.15,41.18,41.12,41.18,18100.0,33.7018,33.7264,33.6772,33.7264,18100.0
2009-05-07 13:20:00,41.19,41.23,41.17,41.21,7800.0,33.7346,33.7673,33.7182,33.7509,7800.0
2009-05-07 13:25:00,41.21,41.26,41.2,41.25,12700.0,33.7509,33.7919,33.7427,33.7837,12700.0
2009-05-07 13:30:00,41.25,41.31,41.25,41.3,23000.0,33.7837,33.8328,33.7837,33.8246,23000.0
2009-05-07 13:35:00,41.29,41.31,41.28,41.3,21400.0,33.8165,33.8328,33.8083,33.8246,21400.0
2009-05-07 13:40:00,41.3,41.3,41.24,41.27,24600.0,33.8246,33.8246,33.7755,33.8001,24600.0
2009-05-07 13:45:00,41.26,41.28,41.24,41.26,20600.0,33.7919,33.8083,33.7755,33.7919,20600.0
2009-05-07 13:50:00,41.27,41.29,41.24,41.25,32900.0,33.8001,33.8165,33.7755,33.7837,32900.0
2009-05-07 13:55:00,41.24,41.26,41.19,41.22,62800.0,33.7755,33.7919,33.7346,33.7591,62800.0
2009-05-07 14:00:00,41.22,41.23,41.18,41.21,19600.0,33.7591,33.7673,33.7264,33.7509,19600.0
2009-05-07 14:05:00,41.2,41.21,41.12,41.12,20100.0,33.7427,33.7509,33.6772,33.6772,20100.0
2009-05-07 14:10:00,41.12,41.12,41.02,41.05,37300.0,33.6772,33.6772,33.5953,33.6199,37300.0
2009-05-07 14:15:00,41.05,41.07,41.04,41.04,15900.0,33.6199,33.6363,33.6117,33.6117,15900.0
2009-05-07 14:20:00,41.05,41.08,41.04,41.07,11400.0,33.6199,33.6445,33.6117,33.6363,11400.0
2009-05-07 14:25:00,41.07,41.07,41.03,41.04,19200.0,33.6363,33.6363,33.6035,33.6117,19200.0
2009-05-07 14:30:00,41.04,41.07,40.99,41.0,26100.0,33.6117,33.6363,33.5708,33.5789,26100.0
2009-05-07 14:35:00,40.99,41.04,40.93,40.93,31100.0,33.5708,33.6117,33.5216,33.5216,31100.0
2009-05-07 14:40:00,40.93,40.93,40.86,40.86,20100.0,33.5216,33.5216,33.4643,33.4643,20100.0
2009-05-07 14:45:00,40.86,40.88,40.79,40.81,59800.0,33.4643,33.4807,33.407,33.4233,59800.0
2009-05-07 14:50:00,40.82,40.83,40.72,40.73,42400.0,33.4315,33.4397,33.3496,33.3578,42400.0
2009-05-07 14:55:00,40.72,40.88,40.7,40.82,40700.0,33.3496,33.4807,33.3332,33.4315,40700.0
2009-05-07 15:00:00,40.82,40.91,40.78,40.83,64100.0,33.4315,33.5052,33.3988,33.4397,64100.0
2009-05-07 15:05:00,40.83,40.88,40.75,40.8,35200.0,33.4397,33.4807,33.3742,33.4151,35200.0
2009-05-07 15:10:00,40.79,40.82,40.75,40.75,40100.0,33.407,33.4315,33.3742,33.3742,40100.0
2009-05-07 15:15:00,40.76,40.8,40.71,40.75,44000.0,33.3824,33.4151,33.3414,33.3742,44000.0
2009-05-07 15:20:00,40.75,40.81,40.72,40.73,41800.0,33.3742,33.4233,33.3496,33.3578,41800.0
2009-05-07 15:25:00,40.72,40.75,40.7,40.71,38500.0,33.3496,33.3742,33.3332,33.3414,38500.0
2009-05-07 15:30:00,40.71,40.71,40.45,40.5,85800.0,33.3414,33.3414,33.1285,33.1694,85800.0
2009-05-07 15:35:00,40.51,40.67,40.49,40.67,78100.0,33.1776,33.3087,33.1613,33.3087,78100.0
2009-05-07 15:40:00,40.67,40.79,40.61,40.76,78300.0,33.3087,33.407,33.2595,33.3824,78300.0
2009-05-07 15:45:00,40.76,40.84,40.76,40.77,65800.0,33.3824,33.4479,33.3824,33.3906,65800.0
2009-05-07 15:50:00,40.77,40.82,40.69,40.82,70900.0,33.3906,33.4315,33.3251,33.4315,70900.0
2009-05-07 15:55:00,40.82,40.88,40.72,40.73,112000.0,33.4315,33.4807,33.3496,33.3578,112000.0
2009-05-08 09:30:00,40.93,40.95,40.82,40.91,35200.0,33.5216,33.538,33.4315,33.5052,35200.0
2009-05-08 09:35:00,40.91,41.2,40.9,41.19,54500.0,33.5052,33.7427,33.497,33.7346,54500.0
2009-05-08 09:40:00,41.2,41.31,41.0,41.31,23300.0,33.7427,33.8328,33.5789,33.8328,23300.0
2009-05-08 09:45:00,41.31,41.55,41.31,41.46,17700.0,33.8328,34.0294,33.8328,33.9557,17700.0
2009-05-08 09:50:00,41.46,41.46,41.28,41.31,27600.0,33.9557,33.9557,33.8083,33.8328,27600.0
2009-05-08 09:55:00,41.34,41.42,41.27,41.32,26000.0,33.8574,33.9229,33.8001,33.841,26000.0
2009-05-08 10:00:00,41.31,41.36,41.23,41.3,31500.0,33.8328,33.8738,33.7673,33.8246,31500.0
2009-05-08 10:05:00,41.3,41.3,41.16,41.25,20900.0,33.8246,33.8246,33.71,33.7837,20900.0
2009-05-08 10:10:00,41.27,41.35,41.18,41.32,13200.0,33.8001,33.8656,33.7264,33.841,13200.0
2009-05-08 10:15:00,41.29,41.41,41.25,41.39,21700.0,33.8165,33.9147,33.7837,33.8984,21700.0
2009-05-08 10:20:00,41.4,41.4,41.26,41.28,20900.0,33.9065,33.9065,33.7919,33.8083,20900.0
2009-05-08 10:25:00,41.28,41.33,41.22,41.28,16500.0,33.8083,33.8492,33.7591,33.8083,16500.0
2009-05-08 10:30:00,41.29,41.49,41.24,41.47,12300.0,33.8165,33.9803,33.7755,33.9639,12300.0
2009-05-08 10:35:00,41.48,41.48,41.36,41.42,10600.0,33.9721,33.9721,33.8738,33.9229,10600.0
2009-05-08 10:40:00,41.43,41.46,41.38,41.41,6100.0,33.9311,33.9557,33.8902,33.9147,6100.0
2009-05-08 10:45:00,41.39,41.51,41.29,41.29,20800.0,33.8984,33.9966,33.8165,33.8165,20800.0
2009-05-08 10:50:00,41.28,41.29,41.15,41.27,17800.0,33.8083,33.8165,33.7018,33.8001,17800.0
2009-05-08 10:55:00,41.3,41.33,41.16,41.18,18200.0,33.8246,33.8492,33.71,33.7264,18200.0
2009-05-08 11:00:00,41.18,41.29,41.12,41.17,19300.0,33.7264,33.8165,33.6772,33.7182,19300.0
2009-05-08 11:05:00,41.13,41.17,41.04,41.05,13900.0,33.6854,33.7182,33.6117,33.6199,13900.0
2009-05-08 11:10:00,41.04,41.06,41.0,41.06,6500.0,33.6117,33.6281,33.5789,33.6281,6500.0
2009-05-08 11:15:00,41.06,41.17,41.06,41.09,16400.0,33.6281,33.7182,33.6281,33.6527,16400.0
2009-05-08 11:20:00,41.09,41.09,40.89,40.91,14700.0,33.6527,33.6527,33.4889,33.5052,14700.0
2009-05-08 11:25:00,40.92,41.01,40.92,40.97,7800.0,33.5134,33.5871,33.5134,33.5544,7800.0
2009-05-08 11:30:00,40.97,41.08,40.96,41.08,5500.0,33.5544,33.6445,33.5462,33.6445,5500.0
2009-05-08 11:35:00,41.08,41.12,41.01,41.04,13900.0,33.6445,33.6772,33.5871,33.6117,13900.0
2009-05-08 11:40:00,41.03,41.11,41.03,41.11,9100.0,33.6035,33.669,33.6035,33.669,9100.0
2009-05-08 11:45:00,41.1,41.12,41.05,41.08,15300.0,33.6608,33.6772,33.6199,33.6445,15300.0
2009-05-08 11:50:00,41.07,41.12,41.03,41.03,6900.0,33.6363,33.6772,33.6035,33.6035,6900.0
2009-05-08 11:55:00,41.02,41.11,41.02,41.11,7000.0,33.5953,33.669,33.5953,33.669,7000.0
2009-05-08 12:00:00,41.12,41.12,41.03,41.03,15500.0,33.6772,33.6772,33.6035,33.6035,15500.0
2009-05-08 12:05:00,41.03,41.11,41.01,41.07,13500.0,33.6035,33.669,33.5871,33.6363,13500.0
2009-05-08 12:10:00,41.06,41.15,41.06,41.12,10600.0,33.6281,33.7018,33.6281,33.6772,10600.0
2009-05-08 12:15:00,41.13,41.17,41.04,41.06,9700.0,33.6854,33.7182,33.6117,33.6281,9700.0
2009-05-08 12:20:00,41.07,41.07,41.0,41.02,8200.0,33.6363,33.6363,33.5789,33.5953,8200.0
2009-05-08 12:25:00,41.01,41.06,41.01,41.02,7100.0,33.5871,33.6281,33.5871,33.5953,7100.0
2009-05-08 12:30:00,41.02,41.08,41.01,41.05,14500.0,33.5953,33.6445,33.5871,33.6199,14500.0
2009-05-08 12:35:00,41.05,41.05,41.0,41.02,9000.0,33.6199,33.6199,33.5789,33.5953,9000.0
2009-05-08 12:40:00,41.03,41.12,41.03,41.12,8100.0,33.6035,33.6772,33.6035,33.6772,8100.0
2009-05-08 12:45:00,41.12,41.15,41.04,41.05,7400.0,33.6772,33.7018,33.6117,33.6199,7400.0
2009-05-08 12:50:00,41.05,41.08,41.03,41.08,9900.0,33.6199,33.6445,33.6035,33.6445,9900.0
2009-05-08 12:55:00,41.06,41.23,41.06,41.22,21200.0,33.6281,33.7673,33.6281,33.7591,21200.0
2009-05-08 13:00:00,41.22,41.23,41.18,41.22,9800.0,33.7591,33.7673,33.7264,33.7591,9800.0
2009-05-08 13:05:00,41.22,41.22,41.09,41.1,8300.0,33.7591,33.7591,33.6527,33.6608,8300.0
2009-05-08 13:10:00,41.13,41.18,41.09,41.18,8500.0,33.6854,33.7264,33.6527,33.7264,8500.0
2009-05-08 13:15:00,41.16,41.22,41.14,41.22,10500.0,33.71,33.7591,33.6936,33.7591,10500.0
2009-05-08 13:20:00,41.22,41.29,41.2,41.22,11900.0,33.7591,33.8165,33.7427,33.7591,11900.0
2009-05-08 13:25:00,41.22,41.23,41.08,41.11,8300.0,33.7591,33.7673,33.6445,33.669,8300.0
2009-05-08 13:30:00,41.11,41.13,41.0,41.05,28800.0,33.669,33.6854,33.5789,33.6199,28800.0
2009-05-08 13:35:00,41.06,41.14,41.06,41.1,14200.0,33.6281,33.6936,33.6281,33.6608,14200.0
2009-05-08 13:40:00,41.1,41.11,41.08,41.1,8400.0,33.6608,33.669,33.6445,33.6608,8400.0
2009-05-08 13:45:00,41.1,41.31,41.07,41.27,30500.0,33.6608,33.8328,33.6363,33.8001,30500.0
2009-05-08 13:50:00,41.26,41.28,41.19,41.27,10700.0,33.7919,33.8083,33.7346,33.8001,10700.0
2009-05-08 13:55:00,41.27,41.27,41.2,41.25,18600.0,33.8001,33.8001,33.7427,33.7837,18600.0
2009-05-08 14:00:00,41.25,41.37,41.24,41.35,30500.0,33.7837,33.882,33.7755,33.8656,30500.0
2009-05-08 14:05:00,41.35,41.38,41.3,41.31,20000.0,33.8656,33.8902,33.8246,33.8328,20000.0
2009-05-08 14:10:00,41.32,41.41,41.32,41.38,13600.0,33.841,33.9147,33.841,33.8902,13600.0
2009-05-08 14:15:00,41.38,41.45,41.33,41.39,13400.0,33.8902,33.9475,33.8492,33.8984,13400.0
2009-05-08 14:20:00,41.38,41.41,41.34,41.41,16600.0,33.8902,33.9147,33.8574,33.9147,16600.0
2009-05-08 14:25:00,41.4,41.41,41.35,41.36,7600.0,33.9065,33.9147,33.8656,33.8738,7600.0
2009-05-08 14:30:00,41.36,41.42,41.36,41.41,15200.0,33.8738,33.9229,33.8738,33.9147,15200.0
2009-05-08 14:35:00,41.41,41.41,41.39,41.41,18400.0,33.9147,33.9147,33.8984,33.9147,18400.0
2009-05-08 14:40:00,41.4,41.44,41.4,41.44,26400.0,33.9065,33.9393,33.9065,33.9393,26400.0
2009-05-08 14:45:00,41.44,41.61,41.44,41.59,32100.0,33.9393,34.0785,33.9393,34.0622,32100.0
2009-05-08 14:50:00,41.59,41.6,41.55,41.56,11600.0,34.0622,34.0703,34.0294,34.0376,11600.0
2009-05-08 14:55:00,41.56,41.56,41.5,41.51,20100.0,34.0376,34.0376,33.9884,33.9966,20100.0
2009-05-08 15:00:00,41.52,41.59,41.52,41.56,33600.0,34.0048,34.0622,34.0048,34.0376,33600.0
2009-05-08 15:05:00,41.55,41.56,41.48,41.53,52200.0,34.0294,34.0376,33.9721,34.013,52200.0
2009-05-08 15:10:00,41.53,41.58,41.52,41.53,24900.0,34.013,34.054,34.0048,34.013,24900.0
2009-05-08 15:15:00,41.53,41.56,41.49,41.49,36300.0,34.013,34.0376,33.9803,33.9803,36300.0
2009-05-08 15:20:00,41.49,41.5,41.44,41.48,32100.0,33.9803,33.9884,33.9393,33.9721,32100.0
2009-05-08 15:25:00,41.47,41.5,41.45,41.46,19200.0,33.9639,33.9884,33.9475,33.9557,19200.0
2009-05-08 15:30:00,41.46,41.53,41.45,41.46,56300.0,33.9557,34.013,33.9475,33.9557,56300.0
2009-05-08 15:35:00,41.45,41.49,41.4,41.42,33100.0,33.9475,33.9803,33.9065,33.9229,33100.0
2009-05-08 15:40:00,41.42,41.59,41.42,41.57,71200.0,33.9229,34.0622,33.9229,34.0458,71200.0
2009-05-08 15:45:00,41.56,41.57,41.44,41.46,73300.0,34.0376,34.0458,33.9393,33.9557,73300.0
2009-05-08 15:50:00,41.44,41.46,41.33,41.41,80600.0,33.9393,33.9557,33.8492,33.9147,80600.0
2009-05-08 15:55:00,41.41,41.53,41.38,41.52,98600.0,33.9147,34.013,33.8902,34.0048,98600.0
2009-05-11 09:30:00,40.99,41.09,40.66,41.05,47900.0,33.5708,33.6527,33.3005,33.6199,47900.0
2009-05-11 09:35:00,41.08,41.32,41.07,41.19,16700.0,33.6445,33.841,33.6363,33.7346,16700.0
2009-05-11 09:40:00,41.22,41.22,40.64,40.64,19900.0,33.7591,33.7591,33.2841,33.2841,19900.0
2009-05-11 09:45:00,40.67,40.75,40.59,40.72,13000.0,33.3087,33.3742,33.2432,33.3496,13000.0
2009-05-11 09:50:00,40.73,40.86,40.71,40.84,12200.0,33.3578,33.4643,33.3414,33.4479,12200.0
2009-05-11 09:55:00,40.85,40.86,40.69,40.72,13100.0,33.4561,33.4643,33.3251,33.3496,13100.0
2009-05-11 10:00:00,40.72,40.82,40.67,40.8,14500.0,33.3496,33.4315,33.3087,33.4151,14500.0
2009-05-11 10:05:00,40.8,40.88,40.8,40.84,19200.0,33.4151,33.4807,33.4151,33.4479,19200.0
2009-05-11 10:10:00,40.85,40.86,40.77,40.84,15100.0,33.4561,33.4643,33.3906,33.4479,15100.0
2009-05-11 10:15:00,40.85,40.89,40.74,40.81,23200.0,33.4561,33.4889,33.366,33.4233,23200.0
2009-05-11 10:20:00,40.8,40.82,40.66,40.71,33500.0,33.4151,33.4315,33.3005,33.3414,33500.0
2009-05-11 10:25:00,40.71,40.75,40.7,40.73,89900.0,33.3414,33.3742,33.3332,33.3578,89900.0
2009-05-11 10:30:00,40.73,40.77,40.67,40.74,38400.0,33.3578,33.3906,33.3087,33.366,38400.0
2009-05-11 10:35:00,40.74,40.76,40.72,40.73,35300.0,33.366,33.3824,33.3496,33.3578,35300.0
2009-05-11 10:40:00,40.74,40.79,40.72,40.77,36400.0,33.366,33.407,33.3496,33.3906,36400.0
2009-05-11 10:45:00,40.75,40.85,40.74,40.78,37800.0,33.3742,33.4561,33.366,33.3988,37800.0
2009-05-11 10:50:00,40.78,40.84,40.75,40.75,84000.0,33.3988,33.4479,33.3742,33.3742,84000.0
2009-05-11 10:55:00,40.76,40.76,40.7,40.73,23700.0,33.3824,33.3824,33.3332,33.3578,23700.0
2009-05-11 11:00:00,40.74,40.79,40.63,40.65,21100.0,33.366,33.407,33.2759,33.2923,21100.0
2009-05-11 11:05:00,40.65,40.79,40.65,40.77,24400.0,33.2923,33.407,33.2923,33.3906,24400.0
2009-05-11 11:10:00,40.76,40.79,40.72,40.72,15100.0,33.3824,33.407,33.3496,33.3496,15100.0
2009-05-11 11:15:00,40.71,40.78,40.69,40.77,15700.0,33.3414,33.3988,33.3251,33.3906,15700.0
2009-05-11 11:20:00,40.76,40.78,40.73,40.75,13700.0,33.3824,33.3988,33.3578,33.3742,13700.0
2009-05-11 11:25:00,40.75,40.75,40.7,40.7,19700.0,33.3742,33.3742,33.3332,33.3332,19700.0
2009-05-11 11:30:00,40.71,40.75,40.7,40.71,16700.0,33.3414,33.3742,33.3332,33.3414,16700.0
2009-05-11 11:35:00,40.71,40.77,40.7,40.77,7900.0,33.3414,33.3906,33.3332,33.3906,7900.0
2009-05-11 11:40:00,40.77,40.81,40.73,40.74,10700.0,33.3906,33.4233,33.3578,33.366,10700.0
2009-05-11 11:45:00,40.73,40.73,40.67,40.72,15000.0,33.3578,33.3578,33.3087,33.3496,15000.0
2009-05-11 11:50:00,40.72,40.73,40.66,40.68,8800.0,33.3496,33.3578,33.3005,33.3169,8800.0
2009-05-11 11:55:00,40.69,40.75,40.66,40.69,13100.0,33.3251,33.3742,33.3005,33.3251,13100.0
2009-05-11 12:00:00,40.68,40.7,40.64,40.68,10600.0,33.3169,33.3332,33.2841,33.3169,10600.0
2009-05-11 12:05:00,40.7,40.77,40.69,40.7,10300.0,33.3332,33.3906,33.3251,33.3332,10300.0
2009-05-11 12:10:00,40.7,40.79,40.69,40.79,7500.0,33.3332,33.407,33.3251,33.407,7500.0
2009-05-11 12:15:00,40.79,40.86,40.78,40.85,9100.0,33.407,33.4643,33.3988,33.4561,9100.0
2009-05-11 12:20:00,40.86,40.9,40.81,40.84,27700.0,33.4643,33.497,33.4233,33.4479,27700.0
2009-05-11 12:25:00,40.82,40.89,40.81,40.81,14000.0,33.4315,33.4889,33.4233,33.4233,14000.0
2009-05-11 12:30:00,40.79,40.82,40.74,40.82,13100.0,33.407,33.4315,33.366,33.4315,13100.0
2009-05-11 12:35:00,40.82,40.85,40.81,40.85,8500.0,33.4315,33.4561,33.4233,33.4561,8500.0
2009-05-11 12:40:00,40.85,40.85,40.79,40.83,16300.0,33.4561,33.4561,33.407,33.4397,16300.0
2009-05-11 12:45:00,40.84,40.9,40.84,40.89,7400.0,33.4479,33.497,33.4479,33.4889,7400.0
2009-05-11 12:50:00,40.88,40.9,40.86,40.89,7300.0,33.4807,33.497,33.4643,33.4889,7300.0
2009-05-11 12:55:00,40.88,40.9,40.88,40.89,6600.0,33.4807,33.497,33.4807,33.4889,6600.0
2009-05-11 13:00:00,40.9,40.9,40.81,40.86,13800.0,33.497,33.497,33.4233,33.4643,13800.0
2009-05-11 13:05:00,40.87,41.0,40.87,41.0,18200.0,33.4725,33.5789,33.4725,33.5789,18200.0
2009-05-11 13:10:00,41.0,41.09,41.0,41.09,14500.0,33.5789,33.6527,33.5789,33.6527,14500.0
2009-05-11 13:15:00,41.08,41.16,41.08,41.15,11300.0,33.6445,33.71,33.6445,33.7018,11300.0
2009-05-11 13:20:00,41.15,41.17,41.02,41.03,17300.0,33.7018,33.7182,33.5953,33.6035,17300.0
2009-05-11 13:25:00,41.02,41.06,41.02,41.05,6500.0,33.5953,33.6281,33.5953,33.6199,6500.0
2009-05-11 13:30:00,41.05,41.1,41.05,41.1,12500.0,33.6199,33.6608,33.6199,33.6608,12500.0
2009-05-11 13:35:00,41.1,41.22,41.08,41.21,14400.0,33.6608,33.7591,33.6445,33.7509,14400.0
2009-05-11 13:40:00,41.21,41.22,41.17,41.19,12400.0,33.7509,33.7591,33.7182,33.7346,12400.0
2009-05-11 13:45:00,41.19,41.26,41.18,41.26,16100.0,33.7346,33.7919,33.7264,33.7919,16100.0
2009-05-11 13:50:00,41.26,41.28,41.24,41.24,11000.0,33.7919,33.8083,33.7755,33.7755,11000.0
2009-05-11 13:55:00,41.24,41.25,41.18,41.19,10500.0,33.7755,33.7837,33.7264,33.7346,10500.0
2009-05-11 14:00:00,41.19,41.2,41.1,41.15,28000.0,33.7346,33.7427,33.6608,33.7018,28000.0
2009-05-11 14:05:00,41.14,41.22,41.14,41.22,17100.0,33.6936,33.7591,33.6936,33.7591,17100.0
2009-05-11 14:10:00,41.22,41.24,41.2,41.23,13500.0,33.7591,33.7755,33.7427,33.7673,13500.0
2009-05-11 14:15:00,41.23,41.23,41.17,41.21,14800.0,33.7673,33.7673,33.7182,33.7509,14800.0
2009-05-11 14:20:00,41.21,41.25,41.17,41.24,16300.0,33.7509,33.7837,33.7182,33.7755,16300.0
2009-05-11 14:25:00,41.24,41.27,41.21,41.23,15300.0,33.7755,33.8001,33.7509,33.7673,15300.0
2009-05-11 14:30:00,41.24,41.27,41.2,41.24,18200.0,33.7755,33.8001,33.7427,33.7755,18200.0
2009-05-11 14:35:00,41.25,41.29,41.19,41.21,17500.0,33.7837,33.8165,33.7346,33.7509,17500.0
2009-05-11 14:40:00,41.22,41.27,41.19,41.27,12100.0,33.7591,33.8001,33.7346,33.8001,12100.0
2009-05-11 14:45:00,41.28,41.31,41.24,41.3,11300.0,33.8083,33.8328,33.7755,33.8246,11300.0
2009-05-11 14:50:00,41.31,41.37,41.31,41.34,17100.0,33.8328,33.882,33.8328,33.8574,17100.0
2009-05-11 14:55:00,41.34,41.34,41.23,41.27,19500.0,33.8574,33.8574,33.7673,33.8001,19500.0
2009-05-11 15:00:00,41.25,41.27,41.17,41.17,20300.0,33.7837,33.8001,33.7182,33.7182,20300.0
2009-05-11 15:05:00,41.17,41.2,41.14,41.17,15600.0,33.7182,33.7427,33.6936,33.7182,15600.0
2009-05-11 15:10:00,41.17,41.21,41.16,41.21,14900.0,33.7182,33.7509,33.71,33.7509,14900.0
2009-05-11 15:15:00,41.21,41.22,41.14,41.14,32800.0,33.7509,33.7591,33.6936,33.6936,32800.0
2009-05-11 15:20:00,41.15,41.16,41.01,41.01,29400.0,33.7018,33.71,33.5871,33.5871,29400.0
2009-05-11 15:25:00,41.01,41.13,41.01,41.13,18300.0,33.5871,33.6854,33.5871,33.6854,18300.0
2009-05-11 15:30:00,41.11,41.14,41.07,41.1,29900.0,33.669,33.6936,33.6363,33.6608,29900.0
2009-05-11 15:35:00,41.1,41.14,41.09,41.12,25700.0,33.6608,33.6936,33.6527,33.6772,25700.0
2009-05-11 15:40:00,41.12,41.19,41.08,41.14,35100.0,33.6772,33.7346,33.6445,33.6936,35100.0
2009-05-11 15:45:00,41.14,41.17,41.12,41.12,35600.0,33.6936,33.7182,33.6772,33.6772,35600.0
2009-05-11 15:50:00,41.14,41.21,41.1,41.2,57300.0,33.6936,33.7509,33.6608,33.7427,57300.0
2009-05-11 15:55:00,41.19,41.21,41.05,41.11,71600.0,33.7346,33.7509,33.6199,33.669,71600.0
2009-05-12 09:30:00,40.5,41.03,40.5,41.03,48100.0,33.1694,33.6035,33.1694,33.6035,48100.0
2009-05-12 09:35:00,41.08,41.14,40.95,40.99,118300.0,33.6445,33.6936,33.538,33.5708,118300.0
2009-05-12 09:40:00,41.03,41.08,40.98,41.05,25300.0,33.6035,33.6445,33.5626,33.6199,25300.0
2009-05-12 09:45:00,41.0,41.1,40.92,41.06,69600.0,33.5789,33.6608,33.5134,33.6281,69600.0
2009-05-12 09:50:00,41.06,41.11,40.92,40.99,54000.0,33.6281,33.669,33.5134,33.5708,54000.0
2009-05-12 09:55:00,40.99,41.05,40.95,41.05,90400.0,33.5708,33.6199,33.538,33.6199,90400.0
2009-05-12 10:00:00,41.05,41.23,41.03,41.19,108000.0,33.6199,33.7673,33.6035,33.7346,108000.0
2009-05-12 10:05:00,41.19,41.46,41.18,41.42,55100.0,33.7346,33.9557,33.7264,33.9229,55100.0
2009-05-12 10:10:00,41.42,41.46,41.36,41.38,34700.0,33.9229,33.9557,33.8738,33.8902,34700.0
2009-05-12 10:15:00,41.39,41.44,41.23,41.25,32000.0,33.8984,33.9393,33.7673,33.7837,32000.0
2009-05-12 10:20:00,41.25,41.39,41.25,41.26,21800.0,33.7837,33.8984,33.7837,33.7919,21800.0
2009-05-12 10:25:00,41.26,41.33,41.25,41.33,10800.0,33.7919,33.8492,33.7837,33.8492,10800.0
2009-05-12 10:30:00,41.32,41.36,41.19,41.28,25900.0,33.841,33.8738,33.7346,33.8083,25900.0
2009-05-12 10:35:00,41.27,41.29,41.24,41.24,8600.0,33.8001,33.8165,33.7755,33.7755,8600.0
2009-05-12 10:40:00,41.25,41.34,41.22,41.34,7100.0,33.7837,33.8574,33.7591,33.8574,7100.0
2009-05-12 10:45:00,41.34,41.45,41.34,41.45,6700.0,33.8574,33.9475,33.8574,33.9475,6700.0
2009-05-12 10:50:00,41.44,41.45,41.43,41.44,14000.0,33.9393,33.9475,33.9311,33.9393,14000.0
2009-05-12 10:55:00,41.45,41.5,41.33,41.49,67700.0,33.9475,33.9884,33.8492,33.9803,67700.0
2009-05-12 11:00:00,41.48,41.5,41.4,41.43,21200.0,33.9721,33.9884,33.9065,33.9311,21200.0
2009-05-12 11:05:00,41.44,41.46,41.4,41.42,26400.0,33.9393,33.9557,33.9065,33.9229,26400.0
2009-05-12 11:10:00,41.41,41.44,41.37,41.44,22300.0,33.9147,33.9393,33.882,33.9393,22300.0
2009-05-12 11:15:00,41.45,41.5,41.38,41.38,35800.0,33.9475,33.9884,33.8902,33.8902,35800.0
2009-05-12 11:20:00,41.38,41.4,41.25,41.25,29700.0,33.8902,33.9065,33.7837,33.7837,29700.0
2009-05-12 11:25:00,41.26,41.34,41.24,41.27,21700.0,33.7919,33.8574,33.7755,33.8001,21700.0
2009-05-12 11:30:00,41.27,41.29,41.21,41.23,15200.0,33.8001,33.8165,33.7509,33.7673,15200.0
2009-05-12 11:35:00,41.23,41.3,41.23,41.3,19300.0,33.7673,33.8246,33.7673,33.8246,19300.0
2009-05-12 11:40:00,41.3,41.3,41.1,41.1,24800.0,33.8246,33.8246,33.6608,33.6608,24800.0
2009-05-12 11:45:00,41.1,41.1,40.9,40.91,25900.0,33.6608,33.6608,33.497,33.5052,25900.0
2009-05-12 11:50:00,40.9,40.93,40.77,40.81,52500.0,33.497,33.5216,33.3906,33.4233,52500.0
2009-05-12 11:55:00,40.82,40.83,40.69,40.71,50700.0,33.4315,33.4397,33.3251,33.3414,50700.0
2009-05-12 12:00:00,40.71,40.76,40.66,40.68,56100.0,33.3414,33.3824,33.3005,33.3169,56100.0
2009-05-12 12:05:00,40.68,40.71,40.51,40.51,52900.0,33.3169,33.3414,33.1776,33.1776,52900.0
2009-05-12 12:10:00,40.52,40.53,40.45,40.5,43600.0,33.1858,33.194,33.1285,33.1694,43600.0
2009-05-12 12:15:00,40.5,40.5,40.36,40.4,90100.0,33.1694,33.1694,33.0548,33.0875,90100.0
2009-05-12 12:20:00,40.39,40.41,40.33,40.37,25500.0,33.0794,33.0957,33.0302,33.063,25500.0
2009-05-12 12:25:00,40.37,40.4,40.33,40.35,20500.0,33.063,33.0875,33.0302,33.0466,20500.0
2009-05-12 12:30:00,40.35,40.36,40.29,40.3,46000.0,33.0466,33.0548,32.9975,33.0056,46000.0
2009-05-12 12:35:00,40.3,40.32,40.2,40.22,34900.0,33.0056,33.022,32.9237,32.9401,34900.0
2009-05-12 12:40:00,40.24,40.27,40.11,40.11,46900.0,32.9565,32.9811,32.85,32.85,46900.0
2009-05-12 12:45:00,40.11,40.15,40.08,40.14,41300.0,32.85,32.8828,32.8255,32.8746,41300.0
2009-05-12 12:50:00,40.14,40.15,39.96,39.98,49600.0,32.8746,32.8828,32.7272,32.7436,49600.0
2009-05-12 12:55:00,39.99,40.04,39.88,39.91,49100.0,32.7518,32.7927,32.6617,32.6862,49100.0
2009-05-12 13:00:00,39.91,39.97,39.85,39.95,30900.0,32.6862,32.7354,32.6371,32.719,30900.0
2009-05-12 13:05:00,39.95,39.97,39.93,39.95,35100.0,32.719,32.7354,32.7026,32.719,35100.0
2009-05-12 13:10:00,39.95,39.97,39.79,39.79,59300.0,32.719,32.7354,32.588,32.588,59300.0
2009-05-12 13:15:00,39.8,39.83,39.72,39.81,47600.0,32.5961,32.6207,32.5306,32.6043,47600.0
2009-05-12 13:20:00,39.82,39.86,39.76,39.78,21700.0,32.6125,32.6453,32.5634,32.5798,21700.0
2009-05-12 13:25:00,39.77,39.8,39.75,39.79,20600.0,32.5716,32.5961,32.5552,32.588,20600.0
2009-05-12 13:30:00,39.79,39.82,39.79,39.8,32000.0,32.588,32.6125,32.588,32.5961,32000.0
2009-05-12 13:35:00,39.8,39.9,39.79,39.89,27900.0,32.5961,32.678,32.588,32.6699,27900.0
2009-05-12 13:40:00,39.89,39.96,39.88,39.95,27000.0,32.6699,32.7272,32.6617,32.719,27000.0
2009-05-12 13:45:00,39.94,40.01,39.92,40.0,25400.0,32.7108,32.7681,32.6944,32.7599,25400.0
2009-05-12 13:50:00,39.99,40.01,39.94,39.95,28000.0,32.7518,32.7681,32.7108,32.719,28000.0
2009-05-12 13:55:00,39.95,39.95,39.83,39.84,24200.0,32.719,32.719,32.6207,32.6289,24200.0
2009-05-12 14:00:00,39.84,39.89,39.84,39.89,30500.0,32.6289,32.6699,32.6289,32.6699,30500.0
2009-05-12 14:05:00,39.89,39.96,39.88,39.94,23500.0,32.6699,32.7272,32.6617,32.7108,23500.0
2009-05-12 14:10:00,39.94,39.96,39.88,39.89,24800.0,32.7108,32.7272,32.6617,32.6699,24800.0
2009-05-12 14:15:00,39.88,39.91,39.86,39.88,19800.0,32.6617,32.6862,32.6453,32.6617,19800.0
2009-05-12 14:20:00,39.88,39.89,39.83,39.84,24800.0,32.6617,32.6699,32.6207,32.6289,24800.0
2009-05-12 14:25:00,39.84,39.85,39.78,39.8,22700.0,32.6289,32.6371,32.5798,32.5961,22700.0
2009-05-12 14:30:00,39.79,39.81,39.77,39.8,27800.0,32.588,32.6043,32.5716,32.5961,27800.0
2009-05-12 14:35:00,39.8,39.97,39.79,39.96,32700.0,32.5961,32.7354,32.588,32.7272,32700.0
2009-05-12 14:40:00,39.96,40.01,39.94,40.0,47500.0,32.7272,32.7681,32.7108,32.7599,47500.0
2009-05-12 14:45:00,40.0,40.02,39.96,40.0,31400.0,32.7599,32.7763,32.7272,32.7599,31400.0
2009-05-12 14:50:00,40.0,40.02,39.96,40.0,39200.0,32.7599,32.7763,32.7272,32.7599,39200.0
2009-05-12 14:55:00,40.0,40.13,40.0,40.09,31800.0,32.7599,32.8664,32.7599,32.8337,31800.0
2009-05-12 15:00:00,40.1,40.16,40.08,40.15,59200.0,32.8418,32.891,32.8255,32.8828,59200.0
2009-05-12 15:05:00,40.15,40.21,40.14,40.19,44300.0,32.8828,32.9319,32.8746,32.9156,44300.0
2009-05-12 15:10:00,40.18,40.18,40.12,40.15,42700.0,32.9074,32.9074,32.8582,32.8828,42700.0
2009-05-12 15:15:00,40.15,40.18,40.08,40.15,55400.0,32.8828,32.9074,32.8255,32.8828,55400.0
2009-05-12 15:20:00,40.14,40.16,40.12,40.16,35100.0,32.8746,32.891,32.8582,32.891,35100.0
2009-05-12 15:25:00,40.15,40.3,40.15,40.26,51900.0,32.8828,33.0056,32.8828,32.9729,51900.0
2009-05-12 15:30:00,40.26,40.31,40.25,40.27,47600.0,32.9729,33.0138,32.9647,32.9811,47600.0
2009-05-12 15:35:00,40.27,40.3,40.21,40.22,53100.0,32.9811,33.0056,32.9319,32.9401,53100.0
2009-05-12 15:40:00,40.22,40.28,40.16,40.2,75700.0,32.9401,32.9893,32.891,32.9237,75700.0
2009-05-12 15:45:00,40.21,40.26,40.21,40.25,43100.0,32.9319,32.9729,32.9319,32.9647,43100.0
2009-05-12 15:50:00,40.25,40.3,40.24,40.27,85000.0,32.9647,33.0056,32.9565,32.9811,85000.0
2009-05-12 15:55:00,40.26,40.3,40.23,40.25,127100.0,32.9729,33.0056,32.9483,32.9647,127100.0
2009-05-13 09:30:00,39.75,39.89,39.72,39.79,43500.0,32.5552,32.6699,32.5306,32.588,43500.0
2009-05-13 09:35:00,39.79,39.85,39.55,39.69,76300.0,32.588,32.6371,32.3914,32.5061,76300.0
2009-05-13 09:40:00,39.69,39.82,39.67,39.77,40700.0,32.5061,32.6125,32.4897,32.5716,40700.0
2009-05-13 09:45:00,39.77,39.93,39.66,39.92,38000.0,32.5716,32.7026,32.4815,32.6944,38000.0
2009-05-13 09:50:00,39.91,39.92,39.68,39.79,34300.0,32.6862,32.6944,32.4979,32.588,34300.0
2009-05-13 09:55:00,39.77,39.85,39.75,39.83,33400.0,32.5716,32.6371,32.5552,32.6207,33400.0
2009-05-13 10:00:00,39.82,39.84,39.75,39.8,42800.0,32.6125,32.6289,32.5552,32.5961,42800.0
2009-05-13 10:05:00,39.81,39.9,39.72,39.74,30300.0,32.6043,32.678,32.5306,32.547,30300.0
2009-05-13 10:10:00,39.74,39.84,39.74,39.76,26100.0,32.547,32.6289,32.547,32.5634,26100.0
2009-05-13 10:15:00,39.75,39.77,39.56,39.57,34700.0,32.5552,32.5716,32.3996,32.4078,34700.0
2009-05-13 10:20:00,39.58,39.82,39.57,39.79,24900.0,32.416,32.6125,32.4078,32.588,24900.0
2009-05-13 10:25:00,39.8,39.83,39.75,39.82,29700.0,32.5961,32.6207,32.5552,32.6125,29700.0
2009-05-13 10:30:00,39.82,39.88,39.77,39.88,45600.0,32.6125,32.6617,32.5716,32.6617,45600.0
2009-05-13 10:35:00,39.88,39.9,39.77,39.8,27800.0,32.6617,32.678,32.5716,32.5961,27800.0
2009-05-13 10:40:00,39.8,39.8,39.72,39.72,15000.0,32.5961,32.5961,32.5306,32.5306,15000.0
2009-05-13 10:45:00,39.69,39.69,39.63,39.63,14900.0,32.5061,32.5061,32.4569,32.4569,14900.0
2009-05-13 10:50:00,39.63,39.68,39.59,39.6,21200.0,32.4569,32.4979,32.4242,32.4323,21200.0
2009-05-13 10:55:00,39.6,39.64,39.5,39.5,23400.0,32.4323,32.4651,32.3504,32.3504,23400.0
2009-05-13 11:00:00,39.5,39.59,39.5,39.53,18000.0,32.3504,32.4242,32.3504,32.375,18000.0
2009-05-13 11:05:00,39.53,39.54,39.42,39.46,35200.0,32.375,32.3832,32.2849,32.3177,35200.0
2009-05-13 11:10:00,39.46,39.5,39.41,39.43,44700.0,32.3177,32.3504,32.2767,32.2931,44700.0
2009-05-13 11:15:00,39.42,39.47,39.37,39.44,31900.0,32.2849,32.3259,32.244,32.3013,31900.0
2009-05-13 11:20:00,39.45,39.47,39.4,39.47,23200.0,32.3095,32.3259,32.2685,32.3259,23200.0
2009-05-13 11:25:00,39.47,39.48,39.42,39.44,22300.0,32.3259,32.3341,32.2849,32.3013,22300.0
2009-05-13 11:30:00,39.44,39.48,39.42,39.45,19400.0,32.3013,32.3341,32.2849,32.3095,19400.0
2009-05-13 11:35:00,39.44,39.45,39.33,39.34,17600.0,32.3013,32.3095,32.2112,32.2194,17600.0
2009-05-13 11:40:00,39.34,39.34,39.26,39.27,33000.0,32.2194,32.2194,32.1539,32.1621,33000.0
2009-05-13 11:45:00,39.26,39.28,39.25,39.26,12900.0,32.1539,32.1703,32.1457,32.1539,12900.0
2009-05-13 11:50:00,39.26,39.29,39.26,39.29,18800.0,32.1539,32.1785,32.1539,32.1785,18800.0
2009-05-13 11:55:00,39.29,39.31,39.27,39.3,18900.0,32.1785,32.1948,32.1621,32.1866,18900.0
2009-05-13 12:00:00,39.28,39.33,39.26,39.29,29900.0,32.1703,32.2112,32.1539,32.1785,29900.0
2009-05-13 12:05:00,39.29,39.36,39.29,39.36,13600.0,32.1785,32.2358,32.1785,32.2358,13600.0
2009-05-13 12:10:00,39.36,39.42,39.35,39.41,26200.0,32.2358,32.2849,32.2276,32.2767,26200.0
2009-05-13 12:15:00,39.4,39.4,39.33,39.37,13100.0,32.2685,32.2685,32.2112,32.244,13100.0
2009-05-13 12:20:00,39.36,39.39,39.35,39.38,9200.0,32.2358,32.2604,32.2276,32.2522,9200.0
2009-05-13 12:25:00,39.39,39.44,39.38,39.44,9500.0,32.2604,32.3013,32.2522,32.3013,9500.0
2009-05-13 12:30:00,39.44,39.45,39.39,39.43,14600.0,32.3013,32.3095,32.2604,32.2931,14600.0
2009-05-13 12:35:00,39.44,39.45,39.42,39.45,11700.0,32.3013,32.3095,32.2849,32.3095,11700.0
2009-05-13 12:40:00,39.45,39.46,39.44,39.45,16700.0,32.3095,32.3177,32.3013,32.3095,16700.0
2009-05-13 12:45:00,39.44,39.44,39.38,39.42,23700.0,32.3013,32.3013,32.2522,32.2849,23700.0
2009-05-13 12:50:00,39.43,39.43,39.33,39.34,54800.0,32.2931,32.2931,32.2112,32.2194,54800.0
2009-05-13 12:55:00,39.35,39.35,39.27,39.29,21800.0,32.2276,32.2276,32.1621,32.1785,21800.0
2009-05-13 13:00:00,39.28,39.31,39.27,39.27,18900.0,32.1703,32.1948,32.1621,32.1621,18900.0
2009-05-13 13:05:00,39.28,39.28,39.16,39.17,47000.0,32.1703,32.1703,32.072,32.0802,47000.0
2009-05-13 13:10:00,39.17,39.22,39.17,39.21,10200.0,32.0802,32.1211,32.0802,32.1129,10200.0
2009-05-13 13:15:00,39.21,39.22,39.18,39.21,14300.0,32.1129,32.1211,32.0884,32.1129,14300.0
2009-05-13 13:20:00,39.21,39.21,39.16,39.17,15600.0,32.1129,32.1129,32.072,32.0802,15600.0
2009-05-13 13:25:00,39.18,39.19,39.09,39.12,32900.0,32.0884,32.0966,32.0147,32.0392,32900.0
2009-05-13 13:30:00,39.11,39.17,39.09,39.17,16300.0,32.031,32.0802,32.0147,32.0802,16300.0
2009-05-13 13:35:00,39.17,39.19,39.1,39.1,24900.0,32.0802,32.0966,32.0228,32.0228,24900.0
2009-05-13 13:40:00,39.11,39.11,39.06,39.08,17100.0,32.031,32.031,31.9901,32.0065,17100.0
2009-05-13 13:45:00,39.06,39.07,39.05,39.07,18000.0,31.9901,31.9983,31.9819,31.9983,18000.0
2009-05-13 13:50:00,39.07,39.09,39.03,39.08,41100.0,31.9983,32.0147,31.9655,32.0065,41100.0
2009-05-13 13:55:00,39.08,39.09,39.07,39.09,14400.0,32.0065,32.0147,31.9983,32.0147,14400.0
2009-05-13 14:00:00,39.09,39.09,39.07,39.08,43000.0,32.0147,32.0147,31.9983,32.0065,43000.0
2009-05-13 14:05:00,39.09,39.09,39.08,39.08,18400.0,32.0147,32.0147,32.0065,32.0065,18400.0
2009-05-13 14:10:00,39.08,39.08,38.93,38.94,68700.0,32.0065,32.0065,31.8836,31.8918,68700.0
2009-05-13 14:15:00,38.94,38.98,38.91,38.97,16200.0,31.8918,31.9246,31.8672,31.9164,16200.0
2009-05-13 14:20:00,38.95,38.98,38.9,38.98,40200.0,31.9,31.9246,31.859,31.9246,40200.0
2009-05-13 14:25:00,38.99,39.06,38.97,39.05,12900.0,31.9328,31.9901,31.9164,31.9819,12900.0
2009-05-13 14:30:00,39.05,39.06,38.99,39.04,18700.0,31.9819,31.9901,31.9328,31.9737,18700.0
2009-05-13 14:35:00,39.06,39.11,39.05,39.1,29800.0,31.9901,32.031,31.9819,32.0228,29800.0
2009-05-13 14:40:00,39.1,39.13,39.06,39.08,40600.0,32.0228,32.0474,31.9901,32.0065,40600.0
2009-05-13 14:45:00,39.08,39.09,39.0,39.03,40300.0,32.0065,32.0147,31.9409,31.9655,40300.0
2009-05-13 14:50:00,39.03,39.06,39.02,39.04,29400.0,31.9655,31.9901,31.9573,31.9737,29400.0
2009-05-13 14:55:00,39.04,39.07,39.0,39.02,45400.0,31.9737,31.9983,31.9409,31.9573,45400.0
2009-05-13 15:00:00,39.02,39.05,38.99,38.99,41100.0,31.9573,31.9819,31.9328,31.9328,41100.0
2009-05-13 15:05:00,38.99,39.06,38.99,39.06,51900.0,31.9328,31.9901,31.9328,31.9901,51900.0
2009-05-13 15:10:00,39.06,39.09,39.04,39.06,29400.0,31.9901,32.0147,31.9737,31.9901,29400.0
2009-05-13 15:15:00,39.06,39.07,39.03,39.04,41900.0,31.9901,31.9983,31.9655,31.9737,41900.0
2009-05-13 15:20:00,39.04,39.1,39.01,39.09,58100.0,31.9737,32.0228,31.9491,32.0147,58100.0
2009-05-13 15:25:00,39.1,39.13,38.96,39.01,44300.0,32.0228,32.0474,31.9082,31.9491,44300.0
2009-05-13 15:30:00,39.01,39.13,39.01,39.13,110400.0,31.9491,32.0474,31.9491,32.0474,110400.0
2009-05-13 15:35:00,39.13,39.16,39.06,39.06,95200.0,32.0474,32.072,31.9901,31.9901,95200.0
2009-05-13 15:40:00,39.07,39.14,39.04,39.06,63300.0,31.9983,32.0556,31.9737,31.9901,63300.0
2009-05-13 15:45:00,39.06,39.16,39.06,39.12,76000.0,31.9901,32.072,31.9901,32.0392,76000.0
2009-05-13 15:50:00,39.12,39.18,39.06,39.13,102900.0,32.0392,32.0884,31.9901,32.0474,102900.0
2009-05-13 15:55:00,39.13,39.13,39.03,39.03,156900.0,32.0474,32.0474,31.9655,31.9655,156900.0
2009-05-14 09:30:00,38.86,39.26,38.83,39.22,37200.0,31.8263,32.1539,31.8017,32.1211,37200.0
2009-05-14 09:35:00,39.23,39.24,38.88,39.01,25300.0,32.1293,32.1375,31.8427,31.9491,25300.0
2009-05-14 09:40:00,39.02,39.42,39.0,39.41,24200.0,31.9573,32.2849,31.9409,32.2767,24200.0
2009-05-14 09:45:00,39.41,39.47,39.27,39.27,21900.0,32.2767,32.3259,32.1621,32.1621,21900.0
2009-05-14 09:50:00,39.27,39.5,39.22,39.47,46500.0,32.1621,32.3504,32.1211,32.3259,46500.0
2009-05-14 09:55:00,39.48,39.49,39.34,39.39,17200.0,32.3341,32.3423,32.2194,32.2604,17200.0
2009-05-14 10:00:00,39.39,39.43,39.32,39.33,34600.0,32.2604,32.2931,32.203,32.2112,34600.0
2009-05-14 10:05:00,39.3,39.32,39.23,39.29,23200.0,32.1866,32.203,32.1293,32.1785,23200.0
2009-05-14 10:10:00,39.32,39.36,39.26,39.35,25900.0,32.203,32.2358,32.1539,32.2276,25900.0
2009-05-14 10:15:00,39.35,39.35,39.25,39.26,14700.0,32.2276,32.2276,32.1457,32.1539,14700.0
2009-05-14 10:20:00,39.25,39.28,39.09,39.12,31700.0,32.1457,32.1703,32.0147,32.0392,31700.0
2009-05-14 10:25:00,39.12,39.25,39.11,39.24,14500.0,32.0392,32.1457,32.031,32.1375,14500.0
2009-05-14 10:30:00,39.23,39.27,39.22,39.24,23400.0,32.1293,32.1621,32.1211,32.1375,23400.0
2009-05-14 10:35:00,39.22,39.23,38.99,38.99,20100.0,32.1211,32.1293,31.9328,31.9328,20100.0
2009-05-14 10:40:00,39.01,39.05,38.98,38.99,22600.0,31.9491,31.9819,31.9246,31.9328,22600.0
2009-05-14 10:45:00,38.98,38.98,38.81,38.84,21600.0,31.9246,31.9246,31.7853,31.8099,21600.0
2009-05-14 10:50:00,38.85,38.87,38.78,38.8,23600.0,31.8181,31.8345,31.7608,31.7771,23600.0
2009-05-14 10:55:00,38.78,38.91,38.78,38.88,25300.0,31.7608,31.8672,31.7608,31.8427,25300.0
2009-05-14 11:00:00,38.88,38.94,38.87,38.91,20000.0,31.8427,31.8918,31.8345,31.8672,20000.0
2009-05-14 11:05:00,38.91,38.94,38.85,38.9,18000.0,31.8672,31.8918,31.8181,31.859,18000.0
2009-05-14 11:10:00,38.9,38.97,38.88,38.92,25600.0,31.859,31.9164,31.8427,31.8754,25600.0
2009-05-14 11:15:00,38.92,39.0,38.9,38.98,22000.0,31.8754,31.9409,31.859,31.9246,22000.0
2009-05-14 11:20:00,38.98,39.04,38.97,39.01,17100.0,31.9246,31.9737,31.9164,31.9491,17100.0
2009-05-14 11:25:00,39.02,39.08,39.0,39.04,12000.0,31.9573,32.0065,31.9409,31.9737,12000.0
2009-05-14 11:30:00,39.04,39.09,39.03,39.09,16600.0,31.9737,32.0147,31.9655,32.0147,16600.0
2009-05-14 11:35:00,39.1,39.11,39.06,39.06,15800.0,32.0228,32.031,31.9901,31.9901,15800.0
2009-05-14 11:40:00,39.05,39.06,38.98,39.0,28400.0,31.9819,31.9901,31.9246,31.9409,28400.0
2009-05-14 11:45:00,38.99,39.02,38.95,39.02,14800.0,31.9328,31.9573,31.9,31.9573,14800.0
2009-05-14 11:50:00,39.03,39.04,39.01,39.03,11000.0,31.9655,31.9737,31.9491,31.9655,11000.0
2009-05-14 11:55:00,39.01,39.07,39.0,39.05,14300.0,31.9491,31.9983,31.9409,31.9819,14300.0
2009-05-14 12:00:00,39.05,39.06,39.02,39.05,10500.0,31.9819,31.9901,31.9573,31.9819,10500.0
2009-05-14 12:05:00,39.06,39.06,39.0,39.03,7300.0,31.9901,31.9901,31.9409,31.9655,7300.0
2009-05-14 12:10:00,39.03,39.09,39.03,39.05,14100.0,31.9655,32.0147,31.9655,31.9819,14100.0
2009-05-14 12:15:00,39.05,39.1,39.05,39.07,13000.0,31.9819,32.0228,31.9819,31.9983,13000.0
2009-05-14 12:20:00,39.08,39.12,39.07,39.12,22700.0,32.0065,32.0392,31.9983,32.0392,22700.0
2009-05-14 12:25:00,39.11,39.16,39.11,39.14,11100.0,32.031,32.072,32.031,32.0556,11100.0
2009-05-14 12:30:00,39.13,39.25,39.13,39.24,16400.0,32.0474,32.1457,32.0474,32.1375,16400.0
2009-05-14 12:35:00,39.24,39.25,39.21,39.24,10000.0,32.1375,32.1457,32.1129,32.1375,10000.0
2009-05-14 12:40:00,39.24,39.24,39.14,39.16,13600.0,32.1375,32.1375,32.0556,32.072,13600.0
2009-05-14 12:45:00,39.16,39.16,39.1,39.15,9500.0,32.072,32.072,32.0228,32.0638,9500.0
2009-05-14 12:50:00,39.15,39.19,39.14,39.18,14300.0,32.0638,32.0966,32.0556,32.0884,14300.0
2009-05-14 12:55:00,39.17,39.17,39.1,39.14,24800.0,32.0802,32.0802,32.0228,32.0556,24800.0
2009-05-14 13:00:00,39.14,39.22,39.13,39.22,24600.0,32.0556,32.1211,32.0474,32.1211,24600.0
2009-05-14 13:05:00,39.21,39.25,39.21,39.22,29900.0,32.1129,32.1457,32.1129,32.1211,29900.0
2009-05-14 13:10:00,39.22,39.23,39.17,39.17,11200.0,32.1211,32.1293,32.0802,32.0802,11200.0
2009-05-14 13:15:00,39.17,39.19,39.15,39.15,12400.0,32.0802,32.0966,32.0638,32.0638,12400.0
2009-05-14 13:20:00,39.16,39.22,39.15,39.21,12300.0,32.072,32.1211,32.0638,32.1129,12300.0
2009-05-14 13:25:00,39.21,39.25,39.2,39.22,14500.0,32.1129,32.1457,32.1047,32.1211,14500.0
2009-05-14 13:30:00,39.22,39.25,39.21,39.24,6600.0,32.1211,32.1457,32.1129,32.1375,6600.0
2009-05-14 13:35:00,39.24,39.29,39.24,39.28,12000.0,32.1375,32.1785,32.1375,32.1703,12000.0
2009-05-14 13:40:00,39.29,39.29,39.27,39.28,32300.0,32.1785,32.1785,32.1621,32.1703,32300.0
2009-05-14 13:45:00,39.29,39.33,39.28,39.33,8800.0,32.1785,32.2112,32.1703,32.2112,8800.0
2009-05-14 13:50:00,39.33,39.35,39.31,39.31,14500.0,32.2112,32.2276,32.1948,32.1948,14500.0
2009-05-14 13:55:00,39.31,39.31,39.25,39.25,7500.0,32.1948,32.1948,32.1457,32.1457,7500.0
2009-05-14 14:00:00,39.25,39.35,39.25,39.33,11200.0,32.1457,32.2276,32.1457,32.2112,11200.0
2009-05-14 14:05:00,39.34,39.37,39.32,39.37,12400.0,32.2194,32.244,32.203,32.244,12400.0
2009-05-14 14:10:00,39.35,39.36,39.33,39.36,13500.0,32.2276,32.2358,32.2112,32.2358,13500.0
2009-05-14 14:15:00,39.36,39.38,39.35,39.38,11500.0,32.2358,32.2522,32.2276,32.2522,11500.0
2009-05-14 14:20:00,39.37,39.41,39.36,39.41,13800.0,32.244,32.2767,32.2358,32.2767,13800.0
2009-05-14 14:25:00,39.41,39.41,39.37,39.39,15400.0,32.2767,32.2767,32.244,32.2604,15400.0
2009-05-14 14:30:00,39.38,39.4,39.34,39.34,18100.0,32.2522,32.2685,32.2194,32.2194,18100.0
2009-05-14 14:35:00,39.35,39.44,39.33,39.44,24700.0,32.2276,32.3013,32.2112,32.3013,24700.0
2009-05-14 14:40:00,39.44,39.45,39.41,39.41,18900.0,32.3013,32.3095,32.2767,32.2767,18900.0
2009-05-14 14:45:00,39.42,39.42,39.33,39.33,14400.0,32.2849,32.2849,32.2112,32.2112,14400.0
2009-05-14 14:50:00,39.35,39.39,39.33,39.38,13200.0,32.2276,32.2604,32.2112,32.2522,13200.0
2009-05-14 14:55:00,39.36,39.41,39.34,39.41,16200.0,32.2358,32.2767,32.2194,32.2767,16200.0
2009-05-14 15:00:00,39.4,39.45,39.35,39.35,24300.0,32.2685,32.3095,32.2276,32.2276,24300.0
2009-05-14 15:05:00,39.37,39.38,39.27,39.29,37300.0,32.244,32.2522,32.1621,32.1785,37300.0
2009-05-14 15:10:00,39.29,39.34,39.28,39.3,23500.0,32.1785,32.2194,32.1703,32.1866,23500.0
2009-05-14 15:15:00,39.3,39.36,39.23,39.34,19300.0,32.1866,32.2358,32.1293,32.2194,19300.0
2009-05-14 15:20:00,39.35,39.38,39.32,39.33,28300.0,32.2276,32.2522,32.203,32.2112,28300.0
2009-05-14 15:25:00,39.32,39.38,39.27,39.32,55900.0,32.203,32.2522,32.1621,32.203,55900.0
2009-05-14 15:30:00,39.31,39.31,39.21,39.27,45100.0,32.1948,32.1948,32.1129,32.1621,45100.0
2009-05-14 15:35:00,39.27,39.32,39.2,39.26,37900.0,32.1621,32.203,32.1047,32.1539,37900.0
2009-05-14 15:40:00,39.26,39.37,39.25,39.32,44900.0,32.1539,32.244,32.1457,32.203,44900.0
2009-05-14 15:45:00,39.32,39.42,39.32,39.42,63400.0,32.203,32.2849,32.203,32.2849,63400.0
2009-05-14 15:50:00,39.41,39.45,39.31,39.31,72800.0,32.2767,32.3095,32.1948,32.1948,72800.0
2009-05-14 15:55:00,39.31,39.32,39.21,39.23,108300.0,32.1948,32.203,32.1129,32.1293,108300.0
2009-05-15 09:30:00,39.23,39.25,39.02,39.17,133000.0,32.1293,32.1457,31.9573,32.0802,133000.0
2009-05-15 09:35:00,39.22,39.22,38.84,38.87,15400.0,32.1211,32.1211,31.8099,31.8345,15400.0
2009-05-15 09:40:00,38.9,38.97,38.77,38.8,30600.0,31.859,31.9164,31.7526,31.7771,30600.0
2009-05-15 09:45:00,38.8,38.94,38.77,38.89,48800.0,31.7771,31.8918,31.7526,31.8509,48800.0
2009-05-15 09:50:00,38.89,38.92,38.81,38.9,38800.0,31.8509,31.8754,31.7853,31.859,38800.0
2009-05-15 09:55:00,38.9,38.9,38.82,38.88,41400.0,31.859,31.859,31.7935,31.8427,41400.0
2009-05-15 10:00:00,38.87,38.97,38.86,38.9,39800.0,31.8345,31.9164,31.8263,31.859,39800.0
2009-05-15 10:05:00,38.91,38.92,38.87,38.9,29900.0,31.8672,31.8754,31.8345,31.859,29900.0
2009-05-15 10:10:00,38.9,38.98,38.82,38.98,22300.0,31.859,31.9246,31.7935,31.9246,22300.0
2009-05-15 10:15:00,38.99,39.12,38.96,39.02,20700.0,31.9328,32.0392,31.9082,31.9573,20700.0
2009-05-15 10:20:00,39.0,39.0,38.9,38.9,20600.0,31.9409,31.9409,31.859,31.859,20600.0
2009-05-15 10:25:00,38.92,39.0,38.92,38.96,21000.0,31.8754,31.9409,31.8754,31.9082,21000.0
2009-05-15 10:30:00,38.93,39.07,38.92,39.07,24100.0,31.8836,31.9983,31.8754,31.9983,24100.0
2009-05-15 10:35:00,39.07,39.15,39.05,39.14,22500.0,31.9983,32.0638,31.9819,32.0556,22500.0
2009-05-15 10:40:00,39.14,39.2,39.14,39.19,15600.0,32.0556,32.1047,32.0556,32.0966,15600.0
2009-05-15 10:45:00,39.19,39.22,39.18,39.22,18100.0,32.0966,32.1211,32.0884,32.1211,18100.0
2009-05-15 10:50:00,39.23,39.36,39.22,39.34,25100.0,32.1293,32.2358,32.1211,32.2194,25100.0
2009-05-15 10:55:00,39.35,39.35,39.27,39.31,12600.0,32.2276,32.2276,32.1621,32.1948,12600.0
2009-05-15 11:00:00,39.32,39.42,39.3,39.42,16500.0,32.203,32.2849,32.1866,32.2849,16500.0
2009-05-15 11:05:00,39.4,39.46,39.39,39.44,25800.0,32.2685,32.3177,32.2604,32.3013,25800.0
2009-05-15 11:10:00,39.44,39.48,39.41,39.41,23300.0,32.3013,32.3341,32.2767,32.2767,23300.0
2009-05-15 11:15:00,39.43,39.48,39.36,39.39,24400.0,32.2931,32.3341,32.2358,32.2604,24400.0
2009-05-15 11:20:00,39.38,39.39,39.27,39.28,12000.0,32.2522,32.2604,32.1621,32.1703,12000.0
2009-05-15 11:25:00,39.28,39.28,39.19,39.22,20200.0,32.1703,32.1703,32.0966,32.1211,20200.0
2009-05-15 11:30:00,39.24,39.27,39.19,39.21,23100.0,32.1375,32.1621,32.0966,32.1129,23100.0
2009-05-15 11:35:00,39.23,39.26,39.14,39.14,27200.0,32.1293,32.1539,32.0556,32.0556,27200.0
2009-05-15 11:40:00,39.14,39.16,39.04,39.05,23000.0,32.0556,32.072,31.9737,31.9819,23000.0
2009-05-15 11:45:00,39.05,39.09,39.03,39.05,13400.0,31.9819,32.0147,31.9655,31.9819,13400.0
2009-05-15 11:50:00,39.05,39.05,38.95,39.02,26400.0,31.9819,31.9819,31.9,31.9573,26400.0
2009-05-15 11:55:00,39.02,39.07,38.92,38.93,18900.0,31.9573,31.9983,31.8754,31.8836,18900.0
2009-05-15 12:00:00,38.94,39.07,38.9,39.03,26300.0,31.8918,31.9983,31.859,31.9655,26300.0
2009-05-15 12:05:00,39.04,39.15,39.04,39.14,19700.0,31.9737,32.0638,31.9737,32.0556,19700.0
2009-05-15 12:10:00,39.15,39.21,39.14,39.16,16500.0,32.0638,32.1129,32.0556,32.072,16500.0
2009-05-15 12:15:00,39.16,39.17,39.1,39.15,14200.0,32.072,32.0802,32.0228,32.0638,14200.0
2009-05-15 12:20:00,39.16,39.22,39.15,39.22,11500.0,32.072,32.1211,32.0638,32.1211,11500.0
2009-05-15 12:25:00,39.22,39.24,39.12,39.12,16100.0,32.1211,32.1375,32.0392,32.0392,16100.0
2009-05-15 12:30:00,39.13,39.17,39.12,39.17,9600.0,32.0474,32.0802,32.0392,32.0802,9600.0
2009-05-15 12:35:00,39.17,39.17,39.06,39.13,25200.0,32.0802,32.0802,31.9901,32.0474,25200.0
2009-05-15 12:40:00,39.13,39.13,39.07,39.08,7100.0,32.0474,32.0474,31.9983,32.0065,7100.0
2009-05-15 12:45:00,39.09,39.1,39.04,39.1,11100.0,32.0147,32.0228,31.9737,32.0228,11100.0
2009-05-15 12:50:00,39.1,39.2,39.1,39.18,19200.0,32.0228,32.1047,32.0228,32.0884,19200.0
2009-05-15 12:55:00,39.18,39.2,39.08,39.09,14300.0,32.0884,32.1047,32.0065,32.0147,14300.0
2009-05-15 13:00:00,39.1,39.1,39.04,39.07,9000.0,32.0228,32.0228,31.9737,31.9983,9000.0
2009-05-15 13:05:00,39.07,39.11,39.06,39.1,12600.0,31.9983,32.031,31.9901,32.0228,12600.0
2009-05-15 13:10:00,39.1,39.1,39.03,39.08,8200.0,32.0228,32.0228,31.9655,32.0065,8200.0
2009-05-15 13:15:00,39.11,39.15,39.09,39.12,18600.0,32.031,32.0638,32.0147,32.0392,18600.0
2009-05-15 13:20:00,39.12,39.12,39.05,39.05,15300.0,32.0392,32.0392,31.9819,31.9819,15300.0
2009-05-15 13:25:00,39.03,39.03,38.96,38.99,12100.0,31.9655,31.9655,31.9082,31.9328,12100.0
2009-05-15 13:30:00,39.01,39.04,38.99,39.04,12000.0,31.9491,31.9737,31.9328,31.9737,12000.0
2009-05-15 13:35:00,39.03,39.03,38.92,39.01,25300.0,31.9655,31.9655,31.8754,31.9491,25300.0
2009-05-15 13:40:00,39.01,39.01,38.95,38.96,13600.0,31.9491,31.9491,31.9,31.9082,13600.0
2009-05-15 13:45:00,38.96,38.98,38.89,38.98,21700.0,31.9082,31.9246,31.8509,31.9246,21700.0
2009-05-15 13:50:00,38.98,39.01,38.97,38.97,13800.0,31.9246,31.9491,31.9164,31.9164,13800.0
2009-05-15 13:55:00,38.96,39.04,38.93,39.04,11200.0,31.9082,31.9737,31.8836,31.9737,11200.0
2009-05-15 14:00:00,39.04,39.04,38.97,39.04,20900.0,31.9737,31.9737,31.9164,31.9737,20900.0
2009-05-15 14:05:00,39.03,39.06,38.92,39.06,19000.0,31.9655,31.9901,31.8754,31.9901,19000.0
2009-05-15 14:10:00,39.06,39.1,39.01,39.01,13200.0,31.9901,32.0228,31.9491,31.9491,13200.0
2009-05-15 14:15:00,39.01,39.05,38.97,39.01,21200.0,31.9491,31.9819,31.9164,31.9491,21200.0
2009-05-15 14:20:00,39.03,39.09,39.01,39.08,13200.0,31.9655,32.0147,31.9491,32.0065,13200.0
2009-05-15 14:25:00,39.07,39.07,38.98,39.01,16000.0,31.9983,31.9983,31.9246,31.9491,16000.0
2009-05-15 14:30:00,39.02,39.02,38.92,38.93,19800.0,31.9573,31.9573,31.8754,31.8836,19800.0
2009-05-15 14:35:00,38.94,38.97,38.93,38.97,18800.0,31.8918,31.9164,31.8836,31.9164,18800.0
2009-05-15 14:40:00,38.97,38.98,38.79,38.82,40600.0,31.9164,31.9246,31.769,31.7935,40600.0
2009-05-15 14:45:00,38.83,38.9,38.82,38.89,18900.0,31.8017,31.859,31.7935,31.8509,18900.0
2009-05-15 14:50:00,38.88,38.9,38.81,38.9,19000.0,31.8427,31.859,31.7853,31.859,19000.0
2009-05-15 14:55:00,38.9,38.9,38.82,38.87,18300.0,31.859,31.859,31.7935,31.8345,18300.0
2009-05-15 15:00:00,38.87,38.91,38.83,38.83,26200.0,31.8345,31.8672,31.8017,31.8017,26200.0
2009-05-15 15:05:00,38.85,38.88,38.78,38.83,30000.0,31.8181,31.8427,31.7608,31.8017,30000.0
2009-05-15 15:10:00,38.83,38.87,38.78,38.87,52900.0,31.8017,31.8345,31.7608,31.8345,52900.0
2009-05-15 15:15:00,38.89,38.92,38.78,38.82,28500.0,31.8509,31.8754,31.7608,31.7935,28500.0
2009-05-15 15:20:00,38.82,38.89,38.81,38.89,26700.0,31.7935,31.8509,31.7853,31.8509,26700.0
2009-05-15 15:25:00,38.89,39.01,38.89,38.97,31900.0,31.8509,31.9491,31.8509,31.9164,31900.0
2009-05-15 15:30:00,38.97,39.0,38.91,38.94,34700.0,31.9164,31.9409,31.8672,31.8918,34700.0
2009-05-15 15:35:00,38.94,38.99,38.91,38.91,27600.0,31.8918,31.9328,31.8672,31.8672,27600.0
2009-05-15 15:40:00,38.91,39.06,38.86,39.05,47000.0,31.8672,31.9901,31.8263,31.9819,47000.0
2009-05-15 15:45:00,39.05,39.07,38.99,39.04,41800.0,31.9819,31.9983,31.9328,31.9737,41800.0
2009-05-15 15:50:00,39.04,39.04,38.99,39.0,40700.0,31.9737,31.9737,31.9328,31.9409,40700.0
2009-05-15 15:55:00,39.0,39.01,38.92,38.97,107000.0,31.9409,31.9491,31.8754,31.9164,107000.0
2009-05-18 09:30:00,39.06,39.33,39.0,39.15,19800.0,31.9901,32.2112,31.9409,32.0638,19800.0
2009-05-18 09:35:00,39.15,39.18,39.0,39.01,14600.0,32.0638,32.0884,31.9409,31.9491,14600.0
2009-05-18 09:40:00,39.01,39.15,38.9,39.13,20500.0,31.9491,32.0638,31.859,32.0474,20500.0
2009-05-18 09:45:00,39.15,39.2,38.88,38.89,27700.0,32.0638,32.1047,31.8427,31.8509,27700.0
2009-05-18 09:50:00,38.9,39.0,38.87,38.88,55100.0,31.859,31.9409,31.8345,31.8427,55100.0
2009-05-18 09:55:00,38.88,38.9,38.66,38.69,70400.0,31.8427,31.859,31.6625,31.6871,70400.0
2009-05-18 10:00:00,38.69,38.69,38.57,38.6,28700.0,31.6871,31.6871,31.5888,31.6133,28700.0
2009-05-18 10:05:00,38.61,38.69,38.58,38.66,36100.0,31.6215,31.6871,31.597,31.6625,36100.0
2009-05-18 10:10:00,38.66,38.68,38.54,38.6,30600.0,31.6625,31.6789,31.5642,31.6133,30600.0
2009-05-18 10:15:00,38.6,38.84,38.59,38.81,21400.0,31.6133,31.8099,31.6052,31.7853,21400.0
2009-05-18 10:20:00,38.81,38.83,38.75,38.83,15500.0,31.7853,31.8017,31.7362,31.8017,15500.0
2009-05-18 10:25:00,38.83,38.9,38.75,38.79,16500.0,31.8017,31.859,31.7362,31.769,16500.0
2009-05-18 10:30:00,38.8,38.89,38.61,38.62,18600.0,31.7771,31.8509,31.6215,31.6297,18600.0
2009-05-18 10:35:00,38.61,38.67,38.59,38.67,14600.0,31.6215,31.6707,31.6052,31.6707,14600.0
2009-05-18 10:40:00,38.66,38.73,38.6,38.73,16800.0,31.6625,31.7198,31.6133,31.7198,16800.0
2009-05-18 10:45:00,38.72,38.84,38.72,38.82,15300.0,31.7116,31.8099,31.7116,31.7935,15300.0
2009-05-18 10:50:00,38.82,38.84,38.72,38.73,12600.0,31.7935,31.8099,31.7116,31.7198,12600.0
2009-05-18 10:55:00,38.72,38.75,38.7,38.74,18400.0,31.7116,31.7362,31.6952,31.728,18400.0
2009-05-18 11:00:00,38.75,38.85,38.74,38.84,19900.0,31.7362,31.8181,31.728,31.8099,19900.0
2009-05-18 11:05:00,38.84,38.87,38.79,38.82,14300.0,31.8099,31.8345,31.769,31.7935,14300.0
2009-05-18 11:10:00,38.82,38.89,38.82,38.87,7600.0,31.7935,31.8509,31.7935,31.8345,7600.0
2009-05-18 11:15:00,38.87,38.9,38.85,38.86,11200.0,31.8345,31.859,31.8181,31.8263,11200.0
2009-05-18 11:20:00,38.85,38.89,38.84,38.89,8900.0,31.8181,31.8509,31.8099,31.8509,8900.0
2009-05-18 11:25:00,38.88,38.89,38.86,38.88,12800.0,31.8427,31.8509,31.8263,31.8427,12800.0
2009-05-18 11:30:00,38.88,38.9,38.86,38.87,19200.0,31.8427,31.859,31.8263,31.8345,19200.0
2009-05-18 11:35:00,38.86,38.86,38.81,38.81,9400.0,31.8263,31.8263,31.7853,31.7853,9400.0
2009-05-18 11:40:00,38.81,38.83,38.79,38.82,7900.0,31.7853,31.8017,31.769,31.7935,7900.0
2009-05-18 11:45:00,38.82,38.82,38.79,38.79,9500.0,31.7935,31.7935,31.769,31.769,9500.0
2009-05-18 11:50:00,38.78,38.83,38.76,38.83,18400.0,31.7608,31.8017,31.7444,31.8017,18400.0
2009-05-18 11:55:00,38.85,38.86,38.74,38.74,12300.0,31.8181,31.8263,31.728,31.728,12300.0
2009-05-18 12:00:00,38.74,38.79,38.74,38.77,9900.0,31.728,31.769,31.728,31.7526,9900.0
2009-05-18 12:05:00,38.78,38.78,38.74,38.74,13300.0,31.7608,31.7608,31.728,31.728,13300.0
2009-05-18 12:10:00,38.74,38.74,38.65,38.65,15400.0,31.728,31.728,31.6543,31.6543,15400.0
2009-05-18 12:15:00,38.66,38.69,38.65,38.68,10400.0,31.6625,31.6871,31.6543,31.6789,10400.0
2009-05-18 12:20:00,38.68,38.7,38.68,38.69,6000.0,31.6789,31.6952,31.6789,31.6871,6000.0
2009-05-18 12:25:00,38.7,38.73,38.69,38.72,10300.0,31.6952,31.7198,31.6871,31.7116,10300.0
2009-05-18 12:30:00,38.72,38.75,38.72,38.75,6100.0,31.7116,31.7362,31.7116,31.7362,6100.0
2009-05-18 12:35:00,38.75,38.78,38.75,38.76,6400.0,31.7362,31.7608,31.7362,31.7444,6400.0
2009-05-18 12:40:00,38.76,38.85,38.76,38.85,11500.0,31.7444,31.8181,31.7444,31.8181,11500.0
2009-05-18 12:45:00,38.83,38.92,38.83,38.92,10300.0,31.8017,31.8754,31.8017,31.8754,10300.0
2009-05-18 12:50:00,38.91,38.91,38.85,38.88,11800.0,31.8672,31.8672,31.8181,31.8427,11800.0
2009-05-18 12:55:00,38.89,38.98,38.88,38.96,8000.0,31.8509,31.9246,31.8427,31.9082,8000.0
2009-05-18 13:00:00,38.96,38.98,38.92,38.94,9300.0,31.9082,31.9246,31.8754,31.8918,9300.0
2009-05-18 13:05:00,38.94,38.94,38.9,38.93,8300.0,31.8918,31.8918,31.859,31.8836,8300.0
2009-05-18 13:10:00,38.93,38.98,38.93,38.98,6200.0,31.8836,31.9246,31.8836,31.9246,6200.0
2009-05-18 13:15:00,38.98,38.98,38.88,38.9,16000.0,31.9246,31.9246,31.8427,31.859,16000.0
2009-05-18 13:20:00,38.9,38.91,38.83,38.84,7600.0,31.859,31.8672,31.8017,31.8099,7600.0
2009-05-18 13:25:00,38.84,38.94,38.83,38.94,14900.0,31.8099,31.8918,31.8017,31.8918,14900.0
2009-05-18 13:30:00,38.94,38.96,38.9,38.91,9600.0,31.8918,31.9082,31.859,31.8672,9600.0
2009-05-18 13:35:00,38.9,38.93,38.9,38.92,5800.0,31.859,31.8836,31.859,31.8754,5800.0
2009-05-18 13:40:00,38.92,38.92,38.84,38.9,14900.0,31.8754,31.8754,31.8099,31.859,14900.0
2009-05-18 13:45:00,38.9,38.95,38.9,38.95,14400.0,31.859,31.9,31.859,31.9,14400.0
2009-05-18 13:50:00,38.94,38.96,38.9,38.9,19400.0,31.8918,31.9082,31.859,31.859,19400.0
2009-05-18 13:55:00,38.9,38.9,38.83,38.85,14800.0,31.859,31.859,31.8017,31.8181,14800.0
2009-05-18 14:00:00,38.84,38.89,38.84,38.87,13100.0,31.8099,31.8509,31.8099,31.8345,13100.0
2009-05-18 14:05:00,38.88,38.92,38.88,38.91,8200.0,31.8427,31.8754,31.8427,31.8672,8200.0
2009-05-18 14:10:00,38.9,38.95,38.9,38.93,10800.0,31.859,31.9,31.859,31.8836,10800.0
2009-05-18 14:15:00,38.95,38.99,38.92,38.92,29200.0,31.9,31.9328,31.8754,31.8754,29200.0
2009-05-18 14:20:00,38.92,38.96,38.92,38.94,6400.0,31.8754,31.9082,31.8754,31.8918,6400.0
2009-05-18 14:25:00,38.95,38.96,38.9,38.94,8200.0,31.9,31.9082,31.859,31.8918,8200.0
2009-05-18 14:30:00,38.95,39.04,38.94,39.03,22500.0,31.9,31.9737,31.8918,31.9655,22500.0
2009-05-18 14:35:00,39.02,39.08,39.01,39.04,17100.0,31.9573,32.0065,31.9491,31.9737,17100.0
2009-05-18 14:40:00,39.05,39.19,39.0,39.19,16300.0,31.9819,32.0966,31.9409,32.0966,16300.0
2009-05-18 14:45:00,39.18,39.24,39.18,39.22,11800.0,32.0884,32.1375,32.0884,32.1211,11800.0
2009-05-18 14:50:00,39.23,39.29,39.22,39.28,12000.0,32.1293,32.1785,32.1211,32.1703,12000.0
2009-05-18 14:55:00,39.28,39.32,39.28,39.31,24100.0,32.1703,32.203,32.1703,32.1948,24100.0
2009-05-18 15:00:00,39.31,39.32,39.23,39.23,26400.0,32.1948,32.203,32.1293,32.1293,26400.0
2009-05-18 15:05:00,39.22,39.23,39.19,39.22,16600.0,32.1211,32.1293,32.0966,32.1211,16600.0
2009-05-18 15:10:00,39.23,39.25,39.11,39.16,37500.0,32.1293,32.1457,32.031,32.072,37500.0
2009-05-18 15:15:00,39.16,39.22,39.15,39.15,19900.0,32.072,32.1211,32.0638,32.0638,19900.0
2009-05-18 15:20:00,39.16,39.24,39.15,39.24,23600.0,32.072,32.1375,32.0638,32.1375,23600.0
2009-05-18 15:25:00,39.24,39.26,39.16,39.16,18800.0,32.1375,32.1539,32.072,32.072,18800.0
2009-05-18 15:30:00,39.17,39.26,39.15,39.26,28900.0,32.0802,32.1539,32.0638,32.1539,28900.0
2009-05-18 15:35:00,39.26,39.3,39.26,39.28,43300.0,32.1539,32.1866,32.1539,32.1703,43300.0
2009-05-18 15:40:00,39.28,39.29,39.21,39.24,47500.0,32.1703,32.1785,32.1129,32.1375,47500.0
2009-05-18 15:45:00,39.24,39.36,39.22,39.35,51200.0,32.1375,32.2358,32.1211,32.2276,51200.0
2009-05-18 15:50:00,39.35,39.36,39.31,39.32,74600.0,32.2276,32.2358,32.1948,32.203,74600.0
2009-05-18 15:55:00,39.32,39.48,39.31,39.44,134200.0,32.203,32.3341,32.1948,32.3013,134200.0
2009-05-19 09:30:00,39.17,39.56,39.17,39.44,27900.0,32.0802,32.3996,32.0802,32.3013,27900.0
2009-05-19 09:35:00,39.45,39.76,39.45,39.75,27600.0,32.3095,32.5634,32.3095,32.5552,27600.0
2009-05-19 09:40:00,39.75,39.76,39.49,39.53,22100.0,32.5552,32.5634,32.3423,32.375,22100.0
2009-05-19 09:45:00,39.53,39.6,39.52,39.59,28500.0,32.375,32.4323,32.3668,32.4242,28500.0
2009-05-19 09:50:00,39.58,39.8,39.58,39.74,24100.0,32.416,32.5961,32.416,32.547,24100.0
2009-05-19 09:55:00,39.74,39.76,39.59,39.6,21500.0,32.547,32.5634,32.4242,32.4323,21500.0
2009-05-19 10:00:00,39.59,39.62,39.58,39.61,21900.0,32.4242,32.4487,32.416,32.4405,21900.0
2009-05-19 10:05:00,39.61,39.62,39.39,39.46,33000.0,32.4405,32.4487,32.2604,32.3177,33000.0
2009-05-19 10:10:00,39.47,39.51,39.45,39.49,22200.0,32.3259,32.3586,32.3095,32.3423,22200.0
2009-05-19 10:15:00,39.51,39.57,39.5,39.55,14900.0,32.3586,32.4078,32.3504,32.3914,14900.0
2009-05-19 10:20:00,39.57,39.6,39.53,39.57,15100.0,32.4078,32.4323,32.375,32.4078,15100.0
2009-05-19 10:25:00,39.56,39.7,39.56,39.66,19200.0,32.3996,32.5142,32.3996,32.4815,19200.0
2009-05-19 10:30:00,39.66,39.69,39.63,39.67,21100.0,32.4815,32.5061,32.4569,32.4897,21100.0
2009-05-19 10:35:00,39.66,39.69,39.58,39.58,24700.0,32.4815,32.5061,32.416,32.416,24700.0
2009-05-19 10:40:00,39.59,39.62,39.58,39.6,10900.0,32.4242,32.4487,32.416,32.4323,10900.0
2009-05-19 10:45:00,39.6,39.68,39.6,39.63,15600.0,32.4323,32.4979,32.4323,32.4569,15600.0
2009-05-19 10:50:00,39.63,39.69,39.6,39.63,14600.0,32.4569,32.5061,32.4323,32.4569,14600.0
2009-05-19 10:55:00,39.65,39.68,39.63,39.68,8600.0,32.4733,32.4979,32.4569,32.4979,8600.0
2009-05-19 11:00:00,39.68,39.69,39.64,39.65,11700.0,32.4979,32.5061,32.4651,32.4733,11700.0
2009-05-19 11:05:00,39.64,39.64,39.57,39.6,29700.0,32.4651,32.4651,32.4078,32.4323,29700.0
2009-05-19 11:10:00,39.59,39.64,39.58,39.62,9900.0,32.4242,32.4651,32.416,32.4487,9900.0
2009-05-19 11:15:00,39.66,39.7,39.65,39.7,15700.0,32.4815,32.5142,32.4733,32.5142,15700.0
2009-05-19 11:20:00,39.7,39.71,39.68,39.69,9600.0,32.5142,32.5224,32.4979,32.5061,9600.0
2009-05-19 11:25:00,39.68,39.74,39.67,39.73,12800.0,32.4979,32.547,32.4897,32.5388,12800.0
2009-05-19 11:30:00,39.73,39.74,39.7,39.7,13100.0,32.5388,32.547,32.5142,32.5142,13100.0
2009-05-19 11:35:00,39.71,39.75,39.7,39.72,10900.0,32.5224,32.5552,32.5142,32.5306,10900.0
2009-05-19 11:40:00,39.73,39.74,39.68,39.74,9400.0,32.5388,32.547,32.4979,32.547,9400.0
2009-05-19 11:45:00,39.74,39.74,39.67,39.67,11500.0,32.547,32.547,32.4897,32.4897,11500.0
2009-05-19 11:50:00,39.67,39.69,39.51,39.52,22800.0,32.4897,32.5061,32.3586,32.3668,22800.0
2009-05-19 11:55:00,39.54,39.67,39.54,39.63,10000.0,32.3832,32.4897,32.3832,32.4569,10000.0
2009-05-19 12:00:00,39.62,39.71,39.61,39.71,8200.0,32.4487,32.5224,32.4405,32.5224,8200.0
2009-05-19 12:05:00,39.71,39.75,39.7,39.75,13500.0,32.5224,32.5552,32.5142,32.5552,13500.0
2009-05-19 12:10:00,39.75,39.76,39.71,39.73,14000.0,32.5552,32.5634,32.5224,32.5388,14000.0
2009-05-19 12:15:00,39.72,39.78,39.72,39.76,14200.0,32.5306,32.5798,32.5306,32.5634,14200.0
2009-05-19 12:20:00,39.75,39.77,39.72,39.74,13900.0,32.5552,32.5716,32.5306,32.547,13900.0
2009-05-19 12:25:00,39.73,39.75,39.67,39.67,24700.0,32.5388,32.5552,32.4897,32.4897,24700.0
2009-05-19 12:30:00,39.68,39.71,39.63,39.64,20800.0,32.4979,32.5224,32.4569,32.4651,20800.0
2009-05-19 12:35:00,39.64,39.64,39.6,39.6,9500.0,32.4651,32.4651,32.4323,32.4323,9500.0
2009-05-19 12:40:00,39.6,39.6,39.55,39.55,12900.0,32.4323,32.4323,32.3914,32.3914,12900.0
2009-05-19 12:45:00,39.56,39.56,39.48,39.48,16000.0,32.3996,32.3996,32.3341,32.3341,16000.0
2009-05-19 12:50:00,39.48,39.48,39.42,39.43,18500.0,32.3341,32.3341,32.2849,32.2931,18500.0
2009-05-19 12:55:00,39.43,39.44,39.42,39.43,16300.0,32.2931,32.3013,32.2849,32.2931,16300.0
2009-05-19 13:00:00,39.42,39.44,39.42,39.43,22700.0,32.2849,32.3013,32.2849,32.2931,22700.0
2009-05-19 13:05:00,39.43,39.45,39.38,39.38,28300.0,32.2931,32.3095,32.2522,32.2522,28300.0
2009-05-19 13:10:00,39.4,39.41,39.34,39.35,16100.0,32.2685,32.2767,32.2194,32.2276,16100.0
2009-05-19 13:15:00,39.32,39.37,39.32,39.33,18600.0,32.203,32.244,32.203,32.2112,18600.0
2009-05-19 13:20:00,39.33,39.37,39.33,39.35,22000.0,32.2112,32.244,32.2112,32.2276,22000.0
2009-05-19 13:25:00,39.35,39.35,39.25,39.3,24100.0,32.2276,32.2276,32.1457,32.1866,24100.0
2009-05-19 13:30:00,39.28,39.34,39.27,39.28,14100.0,32.1703,32.2194,32.1621,32.1703,14100.0
2009-05-19 13:35:00,39.27,39.32,39.27,39.29,13600.0,32.1621,32.203,32.1621,32.1785,13600.0
2009-05-19 13:40:00,39.3,39.33,39.28,39.3,18500.0,32.1866,32.2112,32.1703,32.1866,18500.0
2009-05-19 13:45:00,39.3,39.33,39.29,39.33,9900.0,32.1866,32.2112,32.1785,32.2112,9900.0
2009-05-19 13:50:00,39.33,39.33,39.26,39.32,19000.0,32.2112,32.2112,32.1539,32.203,19000.0
2009-05-19 13:55:00,39.32,39.35,39.29,39.35,13800.0,32.203,32.2276,32.1785,32.2276,13800.0
2009-05-19 14:00:00,39.36,39.36,39.27,39.27,18200.0,32.2358,32.2358,32.1621,32.1621,18200.0
2009-05-19 14:05:00,39.26,39.29,39.24,39.28,19000.0,32.1539,32.1785,32.1375,32.1703,19000.0
2009-05-19 14:10:00,39.27,39.28,39.25,39.26,10800.0,32.1621,32.1703,32.1457,32.1539,10800.0
2009-05-19 14:15:00,39.26,39.27,39.21,39.24,29000.0,32.1539,32.1621,32.1129,32.1375,29000.0
2009-05-19 14:20:00,39.24,39.4,39.23,39.4,14600.0,32.1375,32.2685,32.1293,32.2685,14600.0
2009-05-19 14:25:00,39.4,39.42,39.38,39.42,15500.0,32.2685,32.2849,32.2522,32.2849,15500.0
2009-05-19 14:30:00,39.42,39.44,39.41,39.44,16800.0,32.2849,32.3013,32.2767,32.3013,16800.0
2009-05-19 14:35:00,39.44,39.44,39.31,39.34,39900.0,32.3013,32.3013,32.1948,32.2194,39900.0
2009-05-19 14:40:00,39.34,39.35,39.32,39.33,15600.0,32.2194,32.2276,32.203,32.2112,15600.0
2009-05-19 14:45:00,39.33,39.34,39.29,39.34,25800.0,32.2112,32.2194,32.1785,32.2194,25800.0
2009-05-19 14:50:00,39.36,39.4,39.26,39.29,65100.0,32.2358,32.2685,32.1539,32.1785,65100.0
2009-05-19 14:55:00,39.28,39.3,39.28,39.29,19500.0,32.1703,32.1866,32.1703,32.1785,19500.0
2009-05-19 15:00:00,39.3,39.37,39.29,39.37,12500.0,32.1866,32.244,32.1785,32.244,12500.0
2009-05-19 15:05:00,39.37,39.39,39.32,39.34,38800.0,32.244,32.2604,32.203,32.2194,38800.0
2009-05-19 15:10:00,39.34,39.38,39.32,39.37,26600.0,32.2194,32.2522,32.203,32.244,26600.0
2009-05-19 15:15:00,39.37,39.41,39.36,39.41,15800.0,32.244,32.2767,32.2358,32.2767,15800.0
2009-05-19 15:20:00,39.41,39.48,39.4,39.43,33300.0,32.2767,32.3341,32.2685,32.2931,33300.0
2009-05-19 15:25:00,39.44,39.52,39.44,39.51,21400.0,32.3013,32.3668,32.3013,32.3586,21400.0
2009-05-19 15:30:00,39.51,39.52,39.39,39.41,43000.0,32.3586,32.3668,32.2604,32.2767,43000.0
2009-05-19 15:35:00,39.41,39.44,39.35,39.39,54800.0,32.2767,32.3013,32.2276,32.2604,54800.0
2009-05-19 15:40:00,39.39,39.43,39.26,39.29,62100.0,32.2604,32.2931,32.1539,32.1785,62100.0
2009-05-19 15:45:00,39.29,39.41,39.28,39.33,52800.0,32.1785,32.2767,32.1703,32.2112,52800.0
2009-05-19 15:50:00,39.34,39.42,39.29,39.32,44900.0,32.2194,32.2849,32.1785,32.203,44900.0
2009-05-19 15:55:00,39.32,39.36,39.21,39.26,91400.0,32.203,32.2358,32.1129,32.1539,91400.0
2009-05-20 09:30:00,39.59,39.69,39.2,39.24,32400.0,32.4242,32.5061,32.1047,32.1375,32400.0
2009-05-20 09:35:00,39.24,39.7,39.22,39.64,36000.0,32.1375,32.5142,32.1211,32.4651,36000.0
2009-05-20 09:40:00,39.64,39.65,39.36,39.37,23900.0,32.4651,32.4733,32.2358,32.244,23900.0
2009-05-20 09:45:00,39.38,39.51,39.33,39.49,29900.0,32.2522,32.3586,32.2112,32.3423,29900.0
2009-05-20 09:50:00,39.52,39.63,39.41,39.6,23900.0,32.3668,32.4569,32.2767,32.4323,23900.0
2009-05-20 09:55:00,39.61,39.71,39.49,39.5,21700.0,32.4405,32.5224,32.3423,32.3504,21700.0
2009-05-20 10:00:00,39.51,39.72,39.51,39.68,23500.0,32.3586,32.5306,32.3586,32.4979,23500.0
2009-05-20 10:05:00,39.7,39.75,39.65,39.66,80000.0,32.5142,32.5552,32.4733,32.4815,80000.0
2009-05-20 10:10:00,39.65,39.71,39.63,39.71,14800.0,32.4733,32.5224,32.4569,32.5224,14800.0
2009-05-20 10:15:00,39.72,39.81,39.7,39.81,13800.0,32.5306,32.6043,32.5142,32.6043,13800.0
2009-05-20 10:20:00,39.8,39.86,39.78,39.86,14700.0,32.5961,32.6453,32.5798,32.6453,14700.0
2009-05-20 10:25:00,39.85,39.89,39.83,39.83,11600.0,32.6371,32.6699,32.6207,32.6207,11600.0
2009-05-20 10:30:00,39.83,39.83,39.73,39.76,29900.0,32.6207,32.6207,32.5388,32.5634,29900.0
2009-05-20 10:35:00,39.76,39.77,39.65,39.65,19500.0,32.5634,32.5716,32.4733,32.4733,19500.0
2009-05-20 10:40:00,39.66,39.72,39.65,39.69,11800.0,32.4815,32.5306,32.4733,32.5061,11800.0
2009-05-20 10:45:00,39.69,39.79,39.67,39.79,18000.0,32.5061,32.588,32.4897,32.588,18000.0
2009-05-20 10:50:00,39.79,39.94,39.78,39.87,39100.0,32.588,32.7108,32.5798,32.6535,39100.0
2009-05-20 10:55:00,39.85,39.9,39.81,39.88,25000.0,32.6371,32.678,32.6043,32.6617,25000.0
2009-05-20 11:00:00,39.87,39.9,39.8,39.8,31500.0,32.6535,32.678,32.5961,32.5961,31500.0
2009-05-20 11:05:00,39.82,39.82,39.73,39.77,37100.0,32.6125,32.6125,32.5388,32.5716,37100.0
2009-05-20 11:10:00,39.78,39.83,39.74,39.8,32200.0,32.5798,32.6207,32.547,32.5961,32200.0
2009-05-20 11:15:00,39.8,39.89,39.79,39.88,29100.0,32.5961,32.6699,32.588,32.6617,29100.0
2009-05-20 11:20:00,39.88,39.92,39.81,39.81,16600.0,32.6617,32.6944,32.6043,32.6043,16600.0
2009-05-20 11:25:00,39.82,39.86,39.76,39.79,20400.0,32.6125,32.6453,32.5634,32.588,20400.0
2009-05-20 11:30:00,39.8,39.87,39.76,39.8,46800.0,32.5961,32.6535,32.5634,32.5961,46800.0
2009-05-20 11:35:00,39.8,39.83,39.75,39.76,36000.0,32.5961,32.6207,32.5552,32.5634,36000.0
2009-05-20 11:40:00,39.75,39.77,39.73,39.77,16900.0,32.5552,32.5716,32.5388,32.5716,16900.0
2009-05-20 11:45:00,39.76,39.77,39.65,39.65,16700.0,32.5634,32.5716,32.4733,32.4733,16700.0
2009-05-20 11:50:00,39.65,39.69,39.54,39.59,33500.0,32.4733,32.5061,32.3832,32.4242,33500.0
2009-05-20 11:55:00,39.59,39.63,39.55,39.63,16500.0,32.4242,32.4569,32.3914,32.4569,16500.0
2009-05-20 12:00:00,39.63,39.7,39.58,39.7,35800.0,32.4569,32.5142,32.416,32.5142,35800.0
2009-05-20 12:05:00,39.7,39.73,39.68,39.69,21900.0,32.5142,32.5388,32.4979,32.5061,21900.0
2009-05-20 12:10:00,39.69,39.78,39.69,39.77,13400.0,32.5061,32.5798,32.5061,32.5716,13400.0
2009-05-20 12:15:00,39.75,39.77,39.73,39.75,7300.0,32.5552,32.5716,32.5388,32.5552,7300.0
2009-05-20 12:20:00,39.75,39.77,39.7,39.72,12000.0,32.5552,32.5716,32.5142,32.5306,12000.0
2009-05-20 12:25:00,39.72,39.74,39.7,39.74,10600.0,32.5306,32.547,32.5142,32.547,10600.0
2009-05-20 12:30:00,39.74,39.77,39.65,39.68,13100.0,32.547,32.5716,32.4733,32.4979,13100.0
2009-05-20 12:35:00,39.67,39.74,39.66,39.7,23900.0,32.4897,32.547,32.4815,32.5142,23900.0
2009-05-20 12:40:00,39.71,39.72,39.7,39.71,6000.0,32.5224,32.5306,32.5142,32.5224,6000.0
2009-05-20 12:45:00,39.71,39.71,39.68,39.69,6500.0,32.5224,32.5224,32.4979,32.5061,6500.0
2009-05-20 12:50:00,39.71,39.72,39.69,39.72,11300.0,32.5224,32.5306,32.5061,32.5306,11300.0
2009-05-20 12:55:00,39.72,39.72,39.64,39.64,8200.0,32.5306,32.5306,32.4651,32.4651,8200.0
2009-05-20 13:00:00,39.63,39.69,39.61,39.69,7300.0,32.4569,32.5061,32.4405,32.5061,7300.0
2009-05-20 13:05:00,39.68,39.73,39.65,39.72,13900.0,32.4979,32.5388,32.4733,32.5306,13900.0
2009-05-20 13:10:00,39.71,39.78,39.71,39.75,20600.0,32.5224,32.5798,32.5224,32.5552,20600.0
2009-05-20 13:15:00,39.76,39.81,39.75,39.81,13100.0,32.5634,32.6043,32.5552,32.6043,13100.0
2009-05-20 13:20:00,39.81,39.9,39.8,39.9,19000.0,32.6043,32.678,32.5961,32.678,19000.0
2009-05-20 13:25:00,39.89,39.93,39.88,39.93,6900.0,32.6699,32.7026,32.6617,32.7026,6900.0
2009-05-20 13:30:00,39.91,39.96,39.89,39.91,34600.0,32.6862,32.7272,32.6699,32.6862,34600.0
2009-05-20 13:35:00,39.9,39.98,39.84,39.87,47000.0,32.678,32.7436,32.6289,32.6535,47000.0
2009-05-20 13:40:00,39.89,39.93,39.83,39.89,24200.0,32.6699,32.7026,32.6207,32.6699,24200.0
2009-05-20 13:45:00,39.89,39.96,39.88,39.88,15700.0,32.6699,32.7272,32.6617,32.6617,15700.0
2009-05-20 13:50:00,39.87,39.89,39.84,39.89,14500.0,32.6535,32.6699,32.6289,32.6699,14500.0
2009-05-20 13:55:00,39.87,39.89,39.83,39.88,14700.0,32.6535,32.6699,32.6207,32.6617,14700.0
2009-05-20 14:00:00,39.87,39.89,39.78,39.83,83600.0,32.6535,32.6699,32.5798,32.6207,83600.0
2009-05-20 14:05:00,39.85,40.0,39.82,39.94,20700.0,32.6371,32.7599,32.6125,32.7108,20700.0
2009-05-20 14:10:00,39.95,39.98,39.9,39.96,9400.0,32.719,32.7436,32.678,32.7272,9400.0
2009-05-20 14:15:00,39.96,40.08,39.95,40.07,18400.0,32.7272,32.8255,32.719,32.8173,18400.0
2009-05-20 14:20:00,40.08,40.17,40.04,40.14,44100.0,32.8255,32.8992,32.7927,32.8746,44100.0
2009-05-20 14:25:00,40.13,40.13,40.07,40.08,12800.0,32.8664,32.8664,32.8173,32.8255,12800.0
2009-05-20 14:30:00,40.07,40.07,39.92,39.97,22100.0,32.8173,32.8173,32.6944,32.7354,22100.0
2009-05-20 14:35:00,39.97,40.04,39.97,40.01,13300.0,32.7354,32.7927,32.7354,32.7681,13300.0
2009-05-20 14:40:00,40.0,40.16,40.0,40.13,18200.0,32.7599,32.891,32.7599,32.8664,18200.0
2009-05-20 14:45:00,40.12,40.22,40.12,40.22,22600.0,32.8582,32.9401,32.8582,32.9401,22600.0
2009-05-20 14:50:00,40.23,40.23,40.05,40.19,59000.0,32.9483,32.9483,32.8009,32.9156,59000.0
2009-05-20 14:55:00,40.18,40.18,40.08,40.12,10600.0,32.9074,32.9074,32.8255,32.8582,10600.0
2009-05-20 15:00:00,40.11,40.11,39.96,39.97,19200.0,32.85,32.85,32.7272,32.7354,19200.0
2009-05-20 15:05:00,39.98,40.04,39.97,40.0,25800.0,32.7436,32.7927,32.7354,32.7599,25800.0
2009-05-20 15:10:00,39.99,40.0,39.89,39.92,26600.0,32.7518,32.7599,32.6699,32.6944,26600.0
2009-05-20 15:15:00,39.9,39.9,39.83,39.83,17400.0,32.678,32.678,32.6207,32.6207,17400.0
2009-05-20 15:20:00,39.83,39.86,39.78,39.8,20500.0,32.6207,32.6453,32.5798,32.5961,20500.0
2009-05-20 15:25:00,39.8,39.89,39.8,39.87,31900.0,32.5961,32.6699,32.5961,32.6535,31900.0
2009-05-20 15:30:00,39.86,39.87,39.76,39.78,31900.0,32.6453,32.6535,32.5634,32.5798,31900.0
2009-05-20 15:35:00,39.77,39.88,39.76,39.83,25700.0,32.5716,32.6617,32.5634,32.6207,25700.0
2009-05-20 15:40:00,39.83,39.85,39.73,39.78,52400.0,32.6207,32.6371,32.5388,32.5798,52400.0
2009-05-20 15:45:00,39.78,39.8,39.74,39.75,33300.0,32.5798,32.5961,32.547,32.5552,33300.0
2009-05-20 15:50:00,39.76,39.8,39.74,39.75,50100.0,32.5634,32.5961,32.547,32.5552,50100.0
2009-05-20 15:55:00,39.75,39.79,39.69,39.71,96500.0,32.5552,32.588,32.5061,32.5224,96500.0
2009-05-21 09:30:00,39.31,39.31,39.02,39.28,31500.0,32.1948,32.1948,31.9573,32.1703,31500.0
2009-05-21 09:35:00,39.23,39.35,39.23,39.34,36600.0,32.1293,32.2276,32.1293,32.2194,36600.0
2009-05-21 09:40:00,39.35,39.35,39.07,39.21,57600.0,32.2276,32.2276,31.9983,32.1129,57600.0
2009-05-21 09:45:00,39.22,39.22,39.09,39.1,36600.0,32.1211,32.1211,32.0147,32.0228,36600.0
2009-05-21 09:50:00,39.12,39.14,38.91,38.92,37000.0,32.0392,32.0556,31.8672,31.8754,37000.0
2009-05-21 09:55:00,38.91,38.99,38.87,38.87,34600.0,31.8672,31.9328,31.8345,31.8345,34600.0
2009-05-21 10:00:00,38.87,39.1,38.85,38.89,65900.0,31.8345,32.0228,31.8181,31.8509,65900.0
2009-05-21 10:05:00,38.87,38.97,38.87,38.93,21200.0,31.8345,31.9164,31.8345,31.8836,21200.0
2009-05-21 10:10:00,38.92,38.97,38.79,38.79,38800.0,31.8754,31.9164,31.769,31.769,38800.0
2009-05-21 10:15:00,38.81,38.82,38.66,38.66,47200.0,31.7853,31.7935,31.6625,31.6625,47200.0
2009-05-21 10:20:00,38.67,38.74,38.65,38.67,27100.0,31.6707,31.728,31.6543,31.6707,27100.0
2009-05-21 10:25:00,38.67,38.69,38.53,38.56,51400.0,31.6707,31.6871,31.556,31.5806,51400.0
2009-05-21 10:30:00,38.55,38.56,38.48,38.51,53800.0,31.5724,31.5806,31.5151,31.5396,53800.0
2009-05-21 10:35:00,38.51,38.53,38.49,38.52,24500.0,31.5396,31.556,31.5233,31.5478,24500.0
2009-05-21 10:40:00,38.53,38.56,38.53,38.55,19300.0,31.556,31.5806,31.556,31.5724,19300.0
2009-05-21 10:45:00,38.55,38.55,38.52,38.55,16500.0,31.5724,31.5724,31.5478,31.5724,16500.0
2009-05-21 10:50:00,38.54,38.67,38.54,38.61,54600.0,31.5642,31.6707,31.5642,31.6215,54600.0
2009-05-21 10:55:00,38.61,38.63,38.56,38.63,25600.0,31.6215,31.6379,31.5806,31.6379,25600.0
2009-05-21 11:00:00,38.63,38.69,38.59,38.59,25800.0,31.6379,31.6871,31.6052,31.6052,25800.0
2009-05-21 11:05:00,38.59,38.61,38.55,38.59,16200.0,31.6052,31.6215,31.5724,31.6052,16200.0
2009-05-21 11:10:00,38.58,38.63,38.57,38.63,6300.0,31.597,31.6379,31.5888,31.6379,6300.0
2009-05-21 11:15:00,38.63,38.64,38.61,38.61,11100.0,31.6379,31.6461,31.6215,31.6215,11100.0
2009-05-21 11:20:00,38.61,38.62,38.59,38.61,8900.0,31.6215,31.6297,31.6052,31.6215,8900.0
2009-05-21 11:25:00,38.61,38.64,38.59,38.62,9900.0,31.6215,31.6461,31.6052,31.6297,9900.0
2009-05-21 11:30:00,38.62,38.63,38.55,38.57,50200.0,31.6297,31.6379,31.5724,31.5888,50200.0
2009-05-21 11:35:00,38.57,38.61,38.57,38.59,12600.0,31.5888,31.6215,31.5888,31.6052,12600.0
2009-05-21 11:40:00,38.6,38.61,38.58,38.61,8200.0,31.6133,31.6215,31.597,31.6215,8200.0
2009-05-21 11:45:00,38.61,38.62,38.58,38.58,27600.0,31.6215,31.6297,31.597,31.597,27600.0
2009-05-21 11:50:00,38.57,38.63,38.57,38.61,25900.0,31.5888,31.6379,31.5888,31.6215,25900.0
2009-05-21 11:55:00,38.63,38.69,38.63,38.68,16100.0,31.6379,31.6871,31.6379,31.6789,16100.0
2009-05-21 12:00:00,38.66,38.68,38.64,38.64,16400.0,31.6625,31.6789,31.6461,31.6461,16400.0
2009-05-21 12:05:00,38.64,38.64,38.54,38.55,14800.0,31.6461,31.6461,31.5642,31.5724,14800.0
2009-05-21 12:10:00,38.56,38.57,38.54,38.55,8300.0,31.5806,31.5888,31.5642,31.5724,8300.0
2009-05-21 12:15:00,38.56,38.59,38.51,38.51,21500.0,31.5806,31.6052,31.5396,31.5396,21500.0
2009-05-21 12:20:00,38.51,38.52,38.5,38.52,7800.0,31.5396,31.5478,31.5314,31.5478,7800.0
2009-05-21 12:25:00,38.5,38.51,38.47,38.5,11200.0,31.5314,31.5396,31.5069,31.5314,11200.0
2009-05-21 12:30:00,38.49,38.52,38.48,38.5,5800.0,31.5233,31.5478,31.5151,31.5314,5800.0
2009-05-21 12:35:00,38.5,38.51,38.46,38.47,22400.0,31.5314,31.5396,31.4987,31.5069,22400.0
2009-05-21 12:40:00,38.48,38.54,38.47,38.53,8700.0,31.5151,31.5642,31.5069,31.556,8700.0
2009-05-21 12:45:00,38.53,38.53,38.52,38.53,3400.0,31.556,31.556,31.5478,31.556,3400.0
2009-05-21 12:50:00,38.53,38.56,38.52,38.55,6200.0,31.556,31.5806,31.5478,31.5724,6200.0
2009-05-21 12:55:00,38.55,38.58,38.54,38.57,15000.0,31.5724,31.597,31.5642,31.5888,15000.0
2009-05-21 13:00:00,38.58,38.65,38.56,38.61,8400.0,31.597,31.6543,31.5806,31.6215,8400.0
2009-05-21 13:05:00,38.6,38.6,38.56,38.57,6500.0,31.6133,31.6133,31.5806,31.5888,6500.0
2009-05-21 13:10:00,38.56,38.59,38.56,38.59,3600.0,31.5806,31.6052,31.5806,31.6052,3600.0
2009-05-21 13:15:00,38.58,38.62,38.58,38.62,11100.0,31.597,31.6297,31.597,31.6297,11100.0
2009-05-21 13:20:00,38.62,38.62,38.56,38.62,8000.0,31.6297,31.6297,31.5806,31.6297,8000.0
2009-05-21 13:25:00,38.61,38.63,38.57,38.59,9400.0,31.6215,31.6379,31.5888,31.6052,9400.0
2009-05-21 13:30:00,38.59,38.59,38.56,38.57,5400.0,31.6052,31.6052,31.5806,31.5888,5400.0
2009-05-21 13:35:00,38.58,38.58,38.5,38.54,6600.0,31.597,31.597,31.5314,31.5642,6600.0
2009-05-21 13:40:00,38.54,38.55,38.53,38.54,4000.0,31.5642,31.5724,31.556,31.5642,4000.0
2009-05-21 13:45:00,38.54,38.65,38.53,38.65,14600.0,31.5642,31.6543,31.556,31.6543,14600.0
2009-05-21 13:50:00,38.65,38.66,38.61,38.62,6600.0,31.6543,31.6625,31.6215,31.6297,6600.0
2009-05-21 13:55:00,38.62,38.63,38.57,38.6,10200.0,31.6297,31.6379,31.5888,31.6133,10200.0
2009-05-21 14:00:00,38.6,38.65,38.53,38.53,11800.0,31.6133,31.6543,31.556,31.556,11800.0
2009-05-21 14:05:00,38.52,38.53,38.5,38.5,31800.0,31.5478,31.556,31.5314,31.5314,31800.0
2009-05-21 14:10:00,38.51,38.53,38.41,38.43,24200.0,31.5396,31.556,31.4577,31.4741,24200.0
2009-05-21 14:15:00,38.43,38.45,38.35,38.36,58400.0,31.4741,31.4905,31.4086,31.4168,58400.0
2009-05-21 14:20:00,38.36,38.45,38.31,38.45,67500.0,31.4168,31.4905,31.3758,31.4905,67500.0
2009-05-21 14:25:00,38.45,38.54,38.43,38.53,29500.0,31.4905,31.5642,31.4741,31.556,29500.0
2009-05-21 14:30:00,38.53,38.58,38.5,38.57,50800.0,31.556,31.597,31.5314,31.5888,50800.0
2009-05-21 14:35:00,38.57,38.6,38.54,38.55,22800.0,31.5888,31.6133,31.5642,31.5724,22800.0
2009-05-21 14:40:00,38.54,38.55,38.49,38.51,10600.0,31.5642,31.5724,31.5233,31.5396,10600.0
2009-05-21 14:45:00,38.5,38.5,38.41,38.45,27000.0,31.5314,31.5314,31.4577,31.4905,27000.0
2009-05-21 14:50:00,38.45,38.45,38.41,38.43,12300.0,31.4905,31.4905,31.4577,31.4741,12300.0
2009-05-21 14:55:00,38.42,38.5,38.41,38.49,14200.0,31.4659,31.5314,31.4577,31.5233,14200.0
2009-05-21 15:00:00,38.49,38.58,38.49,38.58,20400.0,31.5233,31.597,31.5233,31.597,20400.0
2009-05-21 15:05:00,38.58,38.61,38.56,38.56,26000.0,31.597,31.6215,31.5806,31.5806,26000.0
2009-05-21 15:10:00,38.57,38.59,38.56,38.57,15100.0,31.5888,31.6052,31.5806,31.5888,15100.0
2009-05-21 15:15:00,38.57,38.62,38.55,38.61,20600.0,31.5888,31.6297,31.5724,31.6215,20600.0
2009-05-21 15:20:00,38.62,38.64,38.58,38.59,25800.0,31.6297,31.6461,31.597,31.6052,25800.0
2009-05-21 15:25:00,38.6,38.63,38.52,38.62,19300.0,31.6133,31.6379,31.5478,31.6297,19300.0
2009-05-21 15:30:00,38.61,38.76,38.61,38.67,49600.0,31.6215,31.7444,31.6215,31.6707,49600.0
2009-05-21 15:35:00,38.67,38.69,38.62,38.62,25400.0,31.6707,31.6871,31.6297,31.6297,25400.0
2009-05-21 15:40:00,38.62,38.69,38.6,38.69,38600.0,31.6297,31.6871,31.6133,31.6871,38600.0
2009-05-21 15:45:00,38.69,38.78,38.69,38.71,41400.0,31.6871,31.7608,31.6871,31.7034,41400.0
2009-05-21 15:50:00,38.71,38.79,38.67,38.73,61100.0,31.7034,31.769,31.6707,31.7198,61100.0
2009-05-21 15:55:00,38.73,38.77,38.7,38.77,82000.0,31.7198,31.7526,31.6952,31.7526,82000.0
2009-05-22 09:30:00,38.75,38.98,38.73,38.75,29800.0,31.7362,31.9246,31.7198,31.7362,29800.0
2009-05-22 09:35:00,38.75,38.81,38.53,38.54,93800.0,31.7362,31.7853,31.556,31.5642,93800.0
2009-05-22 09:40:00,38.53,38.53,38.41,38.52,20500.0,31.556,31.556,31.4577,31.5478,20500.0
2009-05-22 09:45:00,38.52,38.56,38.49,38.53,13700.0,31.5478,31.5806,31.5233,31.556,13700.0
2009-05-22 09:50:00,38.53,38.64,38.53,38.59,16000.0,31.556,31.6461,31.556,31.6052,16000.0
2009-05-22 09:55:00,38.6,38.6,38.46,38.54,42600.0,31.6133,31.6133,31.4987,31.5642,42600.0
2009-05-22 10:00:00,38.57,38.67,38.55,38.59,19900.0,31.5888,31.6707,31.5724,31.6052,19900.0
2009-05-22 10:05:00,38.57,38.61,38.54,38.54,19400.0,31.5888,31.6215,31.5642,31.5642,19400.0
2009-05-22 10:10:00,38.54,38.55,38.5,38.55,18700.0,31.5642,31.5724,31.5314,31.5724,18700.0
2009-05-22 10:15:00,38.55,38.56,38.54,38.54,25700.0,31.5724,31.5806,31.5642,31.5642,25700.0
2009-05-22 10:20:00,38.54,38.62,38.54,38.6,13100.0,31.5642,31.6297,31.5642,31.6133,13100.0
2009-05-22 10:25:00,38.6,38.61,38.54,38.54,19900.0,31.6133,31.6215,31.5642,31.5642,19900.0
2009-05-22 10:30:00,38.55,38.56,38.49,38.52,17900.0,31.5724,31.5806,31.5233,31.5478,17900.0
2009-05-22 10:35:00,38.51,38.55,38.5,38.51,12700.0,31.5396,31.5724,31.5314,31.5396,12700.0
2009-05-22 10:40:00,38.5,38.62,38.49,38.6,18100.0,31.5314,31.6297,31.5233,31.6133,18100.0
2009-05-22 10:45:00,38.6,38.63,38.55,38.61,26200.0,31.6133,31.6379,31.5724,31.6215,26200.0
2009-05-22 10:50:00,38.61,38.64,38.56,38.58,36600.0,31.6215,31.6461,31.5806,31.597,36600.0
2009-05-22 10:55:00,38.57,38.62,38.56,38.59,38600.0,31.5888,31.6297,31.5806,31.6052,38600.0
2009-05-22 11:00:00,38.58,38.61,38.57,38.58,28800.0,31.597,31.6215,31.5888,31.597,28800.0
2009-05-22 11:05:00,38.57,38.63,38.57,38.6,38800.0,31.5888,31.6379,31.5888,31.6133,38800.0
2009-05-22 11:10:00,38.6,38.65,38.59,38.6,119800.0,31.6133,31.6543,31.6052,31.6133,119800.0
2009-05-22 11:15:00,38.61,38.73,38.59,38.72,18300.0,31.6215,31.7198,31.6052,31.7116,18300.0
2009-05-22 11:20:00,38.72,38.73,38.64,38.64,17400.0,31.7116,31.7198,31.6461,31.6461,17400.0
2009-05-22 11:25:00,38.63,38.66,38.62,38.65,6100.0,31.6379,31.6625,31.6297,31.6543,6100.0
2009-05-22 11:30:00,38.65,38.66,38.62,38.64,16100.0,31.6543,31.6625,31.6297,31.6461,16100.0
2009-05-22 11:35:00,38.65,38.66,38.63,38.65,55800.0,31.6543,31.6625,31.6379,31.6543,55800.0
2009-05-22 11:40:00,38.65,38.73,38.65,38.66,23000.0,31.6543,31.7198,31.6543,31.6625,23000.0
2009-05-22 11:45:00,38.66,38.72,38.65,38.71,21000.0,31.6625,31.7116,31.6543,31.7034,21000.0
2009-05-22 11:50:00,38.71,38.72,38.65,38.7,23900.0,31.7034,31.7116,31.6543,31.6952,23900.0
2009-05-22 11:55:00,38.7,38.72,38.64,38.69,22100.0,31.6952,31.7116,31.6461,31.6871,22100.0
2009-05-22 12:00:00,38.69,38.74,38.59,38.6,53800.0,31.6871,31.728,31.6052,31.6133,53800.0
2009-05-22 12:05:00,38.6,38.64,38.59,38.63,37000.0,31.6133,31.6461,31.6052,31.6379,37000.0
2009-05-22 12:10:00,38.64,38.65,38.63,38.63,14300.0,31.6461,31.6543,31.6379,31.6379,14300.0
2009-05-22 12:15:00,38.63,38.63,38.54,38.58,15200.0,31.6379,31.6379,31.5642,31.597,15200.0
2009-05-22 12:20:00,38.58,38.58,38.56,38.58,26100.0,31.597,31.597,31.5806,31.597,26100.0
2009-05-22 12:25:00,38.58,38.58,38.55,38.55,49300.0,31.597,31.597,31.5724,31.5724,49300.0
2009-05-22 12:30:00,38.55,38.58,38.54,38.56,22700.0,31.5724,31.597,31.5642,31.5806,22700.0
2009-05-22 12:35:00,38.55,38.67,38.55,38.67,18100.0,31.5724,31.6707,31.5724,31.6707,18100.0
2009-05-22 12:40:00,38.67,38.69,38.61,38.62,42000.0,31.6707,31.6871,31.6215,31.6297,42000.0
2009-05-22 12:45:00,38.62,38.62,38.58,38.6,21500.0,31.6297,31.6297,31.597,31.6133,21500.0
2009-05-22 12:50:00,38.6,38.6,38.59,38.6,37800.0,31.6133,31.6133,31.6052,31.6133,37800.0
2009-05-22 12:55:00,38.6,38.6,38.57,38.59,28100.0,31.6133,31.6133,31.5888,31.6052,28100.0
2009-05-22 13:00:00,38.6,38.6,38.57,38.6,36800.0,31.6133,31.6133,31.5888,31.6133,36800.0
2009-05-22 13:05:00,38.6,38.6,38.49,38.5,56500.0,31.6133,31.6133,31.5233,31.5314,56500.0
2009-05-22 13:10:00,38.5,38.5,38.49,38.5,15700.0,31.5314,31.5314,31.5233,31.5314,15700.0
2009-05-22 13:15:00,38.5,38.58,38.49,38.58,15200.0,31.5314,31.597,31.5233,31.597,15200.0
2009-05-22 13:20:00,38.58,38.61,38.5,38.5,59700.0,31.597,31.6215,31.5314,31.5314,59700.0
2009-05-22 13:25:00,38.5,38.5,38.49,38.49,21100.0,31.5314,31.5314,31.5233,31.5233,21100.0
2009-05-22 13:30:00,38.49,38.5,38.47,38.5,19600.0,31.5233,31.5314,31.5069,31.5314,19600.0
2009-05-22 13:35:00,38.5,38.5,38.49,38.49,18700.0,31.5314,31.5314,31.5233,31.5233,18700.0
2009-05-22 13:40:00,38.5,38.53,38.49,38.5,74300.0,31.5314,31.556,31.5233,31.5314,74300.0
2009-05-22 13:45:00,38.5,38.55,38.49,38.54,73300.0,31.5314,31.5724,31.5233,31.5642,73300.0
2009-05-22 13:50:00,38.54,38.56,38.49,38.5,79700.0,31.5642,31.5806,31.5233,31.5314,79700.0
2009-05-22 13:55:00,38.5,38.53,38.49,38.51,68600.0,31.5314,31.556,31.5233,31.5396,68600.0
2009-05-22 14:00:00,38.52,38.52,38.5,38.5,23700.0,31.5478,31.5478,31.5314,31.5314,23700.0
2009-05-22 14:05:00,38.51,38.52,38.49,38.52,50400.0,31.5396,31.5478,31.5233,31.5478,50400.0
2009-05-22 14:10:00,38.52,38.52,38.46,38.46,55500.0,31.5478,31.5478,31.4987,31.4987,55500.0
2009-05-22 14:15:00,38.46,38.47,38.41,38.44,23200.0,31.4987,31.5069,31.4577,31.4823,23200.0
2009-05-22 14:20:00,38.45,38.53,38.44,38.49,70500.0,31.4905,31.556,31.4823,31.5233,70500.0
2009-05-22 14:25:00,38.5,38.52,38.49,38.51,47700.0,31.5314,31.5478,31.5233,31.5396,47700.0
2009-05-22 14:30:00,38.5,38.55,38.49,38.5,68600.0,31.5314,31.5724,31.5233,31.5314,68600.0
2009-05-22 14:35:00,38.5,38.5,38.49,38.5,14800.0,31.5314,31.5314,31.5233,31.5314,14800.0
2009-05-22 14:40:00,38.5,38.51,38.49,38.5,81800.0,31.5314,31.5396,31.5233,31.5314,81800.0
2009-05-22 14:45:00,38.5,38.53,38.49,38.52,28000.0,31.5314,31.556,31.5233,31.5478,28000.0
2009-05-22 14:50:00,38.52,38.54,38.5,38.5,20100.0,31.5478,31.5642,31.5314,31.5314,20100.0
2009-05-22 14:55:00,38.51,38.53,38.5,38.53,27500.0,31.5396,31.556,31.5314,31.556,27500.0
2009-05-22 15:00:00,38.53,38.54,38.49,38.5,94400.0,31.556,31.5642,31.5233,31.5314,94400.0
2009-05-22 15:05:00,38.5,38.53,38.49,38.52,44200.0,31.5314,31.556,31.5233,31.5478,44200.0
2009-05-22 15:10:00,38.52,38.57,38.52,38.53,33500.0,31.5478,31.5888,31.5478,31.556,33500.0
2009-05-22 15:15:00,38.53,38.53,38.49,38.51,44500.0,31.556,31.556,31.5233,31.5396,44500.0
2009-05-22 15:20:00,38.51,38.53,38.49,38.5,59900.0,31.5396,31.556,31.5233,31.5314,59900.0
2009-05-22 15:25:00,38.5,38.52,38.49,38.51,73000.0,31.5314,31.5478,31.5233,31.5396,73000.0
2009-05-22 15:30:00,38.51,38.51,38.49,38.5,66100.0,31.5396,31.5396,31.5233,31.5314,66100.0
2009-05-22 15:35:00,38.5,38.51,38.45,38.48,73500.0,31.5314,31.5396,31.4905,31.5151,73500.0
2009-05-22 15:40:00,38.48,38.5,38.44,38.45,110100.0,31.5151,31.5314,31.4823,31.4905,110100.0
2009-05-22 15:45:00,38.45,38.45,38.33,38.36,83900.0,31.4905,31.4905,31.3922,31.4168,83900.0
2009-05-22 15:50:00,38.36,38.4,38.3,38.3,109600.0,31.4168,31.4495,31.3676,31.3676,109600.0
2009-05-22 15:55:00,38.3,38.31,38.22,38.24,111500.0,31.3676,31.3758,31.3021,31.3185,111500.0
2009-05-26 09:30:00,38.2,38.23,38.0,38.03,49700.0,31.2857,31.3103,31.1219,31.1465,49700.0
2009-05-26 09:35:00,38.0,38.06,37.64,37.71,31600.0,31.1219,31.1711,30.8271,30.8844,31600.0
2009-05-26 09:40:00,37.72,37.97,37.61,37.94,32900.0,30.8926,31.0974,30.8025,31.0728,32900.0
2009-05-26 09:45:00,37.96,38.1,37.96,38.07,36000.0,31.0892,31.2038,31.0892,31.1793,36000.0
2009-05-26 09:50:00,38.1,38.35,38.08,38.24,24400.0,31.2038,31.4086,31.1875,31.3185,24400.0
2009-05-26 09:55:00,38.27,38.38,38.26,38.35,9200.0,31.3431,31.4332,31.3349,31.4086,9200.0
2009-05-26 10:00:00,38.37,38.76,38.37,38.7,40900.0,31.425,31.7444,31.425,31.6952,40900.0
2009-05-26 10:05:00,38.7,38.86,38.65,38.81,35300.0,31.6952,31.8263,31.6543,31.7853,35300.0
2009-05-26 10:10:00,38.81,38.99,38.8,38.86,21900.0,31.7853,31.9328,31.7771,31.8263,21900.0
2009-05-26 10:15:00,38.87,39.06,38.87,38.97,19300.0,31.8345,31.9901,31.8345,31.9164,19300.0
2009-05-26 10:20:00,38.97,38.97,38.78,38.85,22500.0,31.9164,31.9164,31.7608,31.8181,22500.0
2009-05-26 10:25:00,38.83,38.86,38.76,38.8,19000.0,31.8017,31.8263,31.7444,31.7771,19000.0
2009-05-26 10:30:00,38.82,38.89,38.82,38.85,18500.0,31.7935,31.8509,31.7935,31.8181,18500.0
2009-05-26 10:35:00,38.86,39.0,38.84,38.97,13900.0,31.8263,31.9409,31.8099,31.9164,13900.0
2009-05-26 10:40:00,38.97,38.99,38.91,38.91,10200.0,31.9164,31.9328,31.8672,31.8672,10200.0
2009-05-26 10:45:00,38.94,38.96,38.89,38.89,11100.0,31.8918,31.9082,31.8509,31.8509,11100.0
2009-05-26 10:50:00,38.88,38.95,38.82,38.95,17700.0,31.8427,31.9,31.7935,31.9,17700.0
2009-05-26 10:55:00,38.95,38.97,38.91,38.92,9100.0,31.9,31.9164,31.8672,31.8754,9100.0
2009-05-26 11:00:00,38.93,38.97,38.92,38.94,16500.0,31.8836,31.9164,31.8754,31.8918,16500.0
2009-05-26 11:05:00,38.94,38.94,38.87,38.87,14300.0,31.8918,31.8918,31.8345,31.8345,14300.0
2009-05-26 11:10:00,38.86,39.0,38.86,38.99,10400.0,31.8263,31.9409,31.8263,31.9328,10400.0
2009-05-26 11:15:00,38.98,39.01,38.96,39.0,19200.0,31.9246,31.9491,31.9082,31.9409,19200.0
2009-05-26 11:20:00,39.0,39.02,38.97,38.99,20200.0,31.9409,31.9573,31.9164,31.9328,20200.0
2009-05-26 11:25:00,38.98,38.99,38.9,38.91,12200.0,31.9246,31.9328,31.859,31.8672,12200.0
2009-05-26 11:30:00,38.91,38.94,38.89,38.9,10400.0,31.8672,31.8918,31.8509,31.859,10400.0
2009-05-26 11:35:00,38.9,38.93,38.9,38.92,17200.0,31.859,31.8836,31.859,31.8754,17200.0
2009-05-26 11:40:00,38.93,38.94,38.89,38.91,12200.0,31.8836,31.8918,31.8509,31.8672,12200.0
2009-05-26 11:45:00,38.91,38.93,38.9,38.93,10000.0,31.8672,31.8836,31.859,31.8836,10000.0
2009-05-26 11:50:00,38.94,38.97,38.91,38.95,12300.0,31.8918,31.9164,31.8672,31.9,12300.0
2009-05-26 11:55:00,38.96,38.97,38.85,38.85,8600.0,31.9082,31.9164,31.8181,31.8181,8600.0
2009-05-26 12:00:00,38.86,38.89,38.85,38.85,12300.0,31.8263,31.8509,31.8181,31.8181,12300.0
2009-05-26 12:05:00,38.86,38.86,38.76,38.77,12500.0,31.8263,31.8263,31.7444,31.7526,12500.0
2009-05-26 12:10:00,38.76,38.78,38.76,38.77,6100.0,31.7444,31.7608,31.7444,31.7526,6100.0
2009-05-26 12:15:00,38.77,38.82,38.76,38.82,15300.0,31.7526,31.7935,31.7444,31.7935,15300.0
2009-05-26 12:20:00,38.82,38.91,38.81,38.91,6400.0,31.7935,31.8672,31.7853,31.8672,6400.0
2009-05-26 12:25:00,38.91,38.94,38.86,38.87,14800.0,31.8672,31.8918,31.8263,31.8345,14800.0
2009-05-26 12:30:00,38.87,38.89,38.82,38.88,13800.0,31.8345,31.8509,31.7935,31.8427,13800.0
2009-05-26 12:35:00,38.88,38.89,38.81,38.82,13800.0,31.8427,31.8509,31.7853,31.7935,13800.0
2009-05-26 12:40:00,38.81,38.82,38.76,38.79,15300.0,31.7853,31.7935,31.7444,31.769,15300.0
2009-05-26 12:45:00,38.77,38.78,38.74,38.76,42300.0,31.7526,31.7608,31.728,31.7444,42300.0
2009-05-26 12:50:00,38.76,38.8,38.71,38.79,39200.0,31.7444,31.7771,31.7034,31.769,39200.0
2009-05-26 12:55:00,38.78,38.78,38.75,38.77,10100.0,31.7608,31.7608,31.7362,31.7526,10100.0
2009-05-26 13:00:00,38.76,38.84,38.74,38.84,11900.0,31.7444,31.8099,31.728,31.8099,11900.0
2009-05-26 13:05:00,38.85,38.93,38.85,38.87,8100.0,31.8181,31.8836,31.8181,31.8345,8100.0
2009-05-26 13:10:00,38.87,38.89,38.86,38.89,5900.0,31.8345,31.8509,31.8263,31.8509,5900.0
2009-05-26 13:15:00,38.9,38.95,38.89,38.95,8100.0,31.859,31.9,31.8509,31.9,8100.0
2009-05-26 13:20:00,38.95,38.95,38.89,38.93,7000.0,31.9,31.9,31.8509,31.8836,7000.0
2009-05-26 13:25:00,38.94,38.99,38.94,38.99,11600.0,31.8918,31.9328,31.8918,31.9328,11600.0
2009-05-26 13:30:00,38.99,39.01,38.99,39.01,19200.0,31.9328,31.9491,31.9328,31.9491,19200.0
2009-05-26 13:35:00,39.0,39.03,38.99,39.03,9200.0,31.9409,31.9655,31.9328,31.9655,9200.0
2009-05-26 13:40:00,39.02,39.05,39.02,39.04,12600.0,31.9573,31.9819,31.9573,31.9737,12600.0
2009-05-26 13:45:00,39.05,39.08,39.05,39.06,5200.0,31.9819,32.0065,31.9819,31.9901,5200.0
2009-05-26 13:50:00,39.06,39.07,39.02,39.04,7100.0,31.9901,31.9983,31.9573,31.9737,7100.0
2009-05-26 13:55:00,39.03,39.08,39.03,39.08,5500.0,31.9655,32.0065,31.9655,32.0065,5500.0
2009-05-26 14:00:00,39.08,39.1,39.04,39.07,15300.0,32.0065,32.0228,31.9737,31.9983,15300.0
2009-05-26 14:05:00,39.08,39.1,39.05,39.07,12300.0,32.0065,32.0228,31.9819,31.9983,12300.0
2009-05-26 14:10:00,39.07,39.08,38.93,38.96,20500.0,31.9983,32.0065,31.8836,31.9082,20500.0
2009-05-26 14:15:00,38.98,39.0,38.93,38.95,12900.0,31.9246,31.9409,31.8836,31.9,12900.0
2009-05-26 14:20:00,38.95,38.95,38.89,38.91,9700.0,31.9,31.9,31.8509,31.8672,9700.0
2009-05-26 14:25:00,38.92,38.93,38.82,38.82,77300.0,31.8754,31.8836,31.7935,31.7935,77300.0
2009-05-26 14:30:00,38.83,38.86,38.82,38.86,20400.0,31.8017,31.8263,31.7935,31.8263,20400.0
2009-05-26 14:35:00,38.88,38.88,38.84,38.84,20500.0,31.8427,31.8427,31.8099,31.8099,20500.0
2009-05-26 14:40:00,38.85,38.86,38.84,38.85,26000.0,31.8181,31.8263,31.8099,31.8181,26000.0
2009-05-26 14:45:00,38.85,38.87,38.79,38.81,53400.0,31.8181,31.8345,31.769,31.7853,53400.0
2009-05-26 14:50:00,38.8,38.81,38.75,38.8,25600.0,31.7771,31.7853,31.7362,31.7771,25600.0
2009-05-26 14:55:00,38.79,38.82,38.72,38.72,21200.0,31.769,31.7935,31.7116,31.7116,21200.0
2009-05-26 15:00:00,38.73,38.87,38.73,38.86,16300.0,31.7198,31.8345,31.7198,31.8263,16300.0
2009-05-26 15:05:00,38.87,38.88,38.82,38.87,20000.0,31.8345,31.8427,31.7935,31.8345,20000.0
2009-05-26 15:10:00,38.89,38.89,38.76,38.8,32800.0,31.8509,31.8509,31.7444,31.7771,32800.0
2009-05-26 15:15:00,38.8,38.8,38.68,38.72,40800.0,31.7771,31.7771,31.6789,31.7116,40800.0
2009-05-26 15:20:00,38.71,38.74,38.69,38.69,25700.0,31.7034,31.728,31.6871,31.6871,25700.0
2009-05-26 15:25:00,38.7,38.78,38.68,38.72,19600.0,31.6952,31.7608,31.6789,31.7116,19600.0
2009-05-26 15:30:00,38.71,38.79,38.64,38.77,44200.0,31.7034,31.769,31.6461,31.7526,44200.0
2009-05-26 15:35:00,38.76,38.78,38.69,38.73,36200.0,31.7444,31.7608,31.6871,31.7198,36200.0
2009-05-26 15:40:00,38.74,38.76,38.68,38.73,51400.0,31.728,31.7444,31.6789,31.7198,51400.0
2009-05-26 15:45:00,38.73,38.73,38.63,38.67,60800.0,31.7198,31.7198,31.6379,31.6707,60800.0
2009-05-26 15:50:00,38.67,38.7,38.65,38.69,47300.0,31.6707,31.6952,31.6543,31.6871,47300.0
2009-05-26 15:55:00,38.69,38.77,38.65,38.71,148800.0,31.6871,31.7526,31.6543,31.7034,148800.0
2009-05-27 09:30:00,38.97,38.97,38.39,38.51,30200.0,31.9164,31.9164,31.4414,31.5396,30200.0
2009-05-27 09:35:00,38.48,38.84,38.48,38.81,23800.0,31.5151,31.8099,31.5151,31.7853,23800.0
2009-05-27 09:40:00,38.77,38.81,38.65,38.74,17800.0,31.7526,31.7853,31.6543,31.728,17800.0
2009-05-27 09:45:00,38.75,38.75,38.63,38.67,18400.0,31.7362,31.7362,31.6379,31.6707,18400.0
2009-05-27 09:50:00,38.67,38.69,38.62,38.63,37700.0,31.6707,31.6871,31.6297,31.6379,37700.0
2009-05-27 09:55:00,38.65,38.66,38.53,38.55,14100.0,31.6543,31.6625,31.556,31.5724,14100.0
2009-05-27 10:00:00,38.55,38.58,38.32,38.35,50600.0,31.5724,31.597,31.384,31.4086,50600.0
2009-05-27 10:05:00,38.37,38.44,38.33,38.35,25400.0,31.425,31.4823,31.3922,31.4086,25400.0
2009-05-27 10:10:00,38.34,38.4,38.34,38.4,17600.0,31.4004,31.4495,31.4004,31.4495,17600.0
2009-05-27 10:15:00,38.39,38.4,38.38,38.39,17500.0,31.4414,31.4495,31.4332,31.4414,17500.0
2009-05-27 10:20:00,38.4,38.56,38.4,38.56,15600.0,31.4495,31.5806,31.4495,31.5806,15600.0
2009-05-27 10:25:00,38.57,38.6,38.53,38.54,15700.0,31.5888,31.6133,31.556,31.5642,15700.0
2009-05-27 10:30:00,38.55,38.55,38.49,38.5,20400.0,31.5724,31.5724,31.5233,31.5314,20400.0
2009-05-27 10:35:00,38.5,38.56,38.48,38.55,35300.0,31.5314,31.5806,31.5151,31.5724,35300.0
2009-05-27 10:40:00,38.56,38.58,38.49,38.49,43100.0,31.5806,31.597,31.5233,31.5233,43100.0
2009-05-27 10:45:00,38.49,38.58,38.48,38.55,42000.0,31.5233,31.597,31.5151,31.5724,42000.0
2009-05-27 10:50:00,38.55,38.57,38.53,38.55,9500.0,31.5724,31.5888,31.556,31.5724,9500.0
2009-05-27 10:55:00,38.54,38.56,38.53,38.55,19300.0,31.5642,31.5806,31.556,31.5724,19300.0
2009-05-27 11:00:00,38.54,38.58,38.52,38.55,16200.0,31.5642,31.597,31.5478,31.5724,16200.0
2009-05-27 11:05:00,38.56,38.56,38.49,38.51,33900.0,31.5806,31.5806,31.5233,31.5396,33900.0
2009-05-27 11:10:00,38.5,38.59,38.49,38.55,59800.0,31.5314,31.6052,31.5233,31.5724,59800.0
2009-05-27 11:15:00,38.55,38.55,38.48,38.5,17600.0,31.5724,31.5724,31.5151,31.5314,17600.0
2009-05-27 11:20:00,38.5,38.5,38.46,38.48,14000.0,31.5314,31.5314,31.4987,31.5151,14000.0
2009-05-27 11:25:00,38.49,38.5,38.46,38.47,18100.0,31.5233,31.5314,31.4987,31.5069,18100.0
2009-05-27 11:30:00,38.47,38.51,38.44,38.5,25500.0,31.5069,31.5396,31.4823,31.5314,25500.0
2009-05-27 11:35:00,38.49,38.51,38.44,38.44,36600.0,31.5233,31.5396,31.4823,31.4823,36600.0
2009-05-27 11:40:00,38.45,38.5,38.43,38.47,25600.0,31.4905,31.5314,31.4741,31.5069,25600.0
2009-05-27 11:45:00,38.48,38.49,38.44,38.45,17700.0,31.5151,31.5233,31.4823,31.4905,17700.0
2009-05-27 11:50:00,38.45,38.47,38.33,38.36,34500.0,31.4905,31.5069,31.3922,31.4168,34500.0
2009-05-27 11:55:00,38.34,38.36,38.29,38.36,25500.0,31.4004,31.4168,31.3595,31.4168,25500.0
2009-05-27 12:00:00,38.36,38.47,38.36,38.45,20500.0,31.4168,31.5069,31.4168,31.4905,20500.0
2009-05-27 12:05:00,38.45,38.45,38.42,38.45,13900.0,31.4905,31.4905,31.4659,31.4905,13900.0
2009-05-27 12:10:00,38.45,38.45,38.43,38.44,15500.0,31.4905,31.4905,31.4741,31.4823,15500.0
2009-05-27 12:15:00,38.44,38.44,38.41,38.44,16800.0,31.4823,31.4823,31.4577,31.4823,16800.0
2009-05-27 12:20:00,38.45,38.48,38.43,38.45,13900.0,31.4905,31.5151,31.4741,31.4905,13900.0
2009-05-27 12:25:00,38.45,38.46,38.4,38.4,17300.0,31.4905,31.4987,31.4495,31.4495,17300.0
2009-05-27 12:30:00,38.41,38.43,38.39,38.4,21600.0,31.4577,31.4741,31.4414,31.4495,21600.0
2009-05-27 12:35:00,38.4,38.41,38.33,38.36,22300.0,31.4495,31.4577,31.3922,31.4168,22300.0
2009-05-27 12:40:00,38.37,38.39,38.33,38.33,18000.0,31.425,31.4414,31.3922,31.3922,18000.0
2009-05-27 12:45:00,38.33,38.35,38.32,38.35,21400.0,31.3922,31.4086,31.384,31.4086,21400.0
2009-05-27 12:50:00,38.35,38.36,38.31,38.35,122800.0,31.4086,31.4168,31.3758,31.4086,122800.0
2009-05-27 12:55:00,38.35,38.35,38.34,38.35,163100.0,31.4086,31.4086,31.4004,31.4086,163100.0
2009-05-27 13:00:00,38.35,38.48,38.34,38.45,28500.0,31.4086,31.5151,31.4004,31.4905,28500.0
2009-05-27 13:05:00,38.45,38.46,38.44,38.45,9000.0,31.4905,31.4987,31.4823,31.4905,9000.0
2009-05-27 13:10:00,38.45,38.47,38.42,38.45,13900.0,31.4905,31.5069,31.4659,31.4905,13900.0
2009-05-27 13:15:00,38.45,38.46,38.43,38.44,16400.0,31.4905,31.4987,31.4741,31.4823,16400.0
2009-05-27 13:20:00,38.44,38.46,38.43,38.45,14200.0,31.4823,31.4987,31.4741,31.4905,14200.0
2009-05-27 13:25:00,38.44,38.44,38.36,38.37,26100.0,31.4823,31.4823,31.4168,31.425,26100.0
2009-05-27 13:30:00,38.36,38.37,38.31,38.33,16800.0,31.4168,31.425,31.3758,31.3922,16800.0
2009-05-27 13:35:00,38.33,38.33,38.26,38.3,18400.0,31.3922,31.3922,31.3349,31.3676,18400.0
2009-05-27 13:40:00,38.3,38.33,38.27,38.31,8900.0,31.3676,31.3922,31.3431,31.3758,8900.0
2009-05-27 13:45:00,38.32,38.34,38.25,38.25,13600.0,31.384,31.4004,31.3267,31.3267,13600.0
2009-05-27 13:50:00,38.25,38.26,38.11,38.17,23800.0,31.3267,31.3349,31.212,31.2612,23800.0
2009-05-27 13:55:00,38.17,38.2,38.14,38.16,20600.0,31.2612,31.2857,31.2366,31.253,20600.0
2009-05-27 14:00:00,38.16,38.17,38.12,38.13,29500.0,31.253,31.2612,31.2202,31.2284,29500.0
2009-05-27 14:05:00,38.13,38.14,38.08,38.11,8500.0,31.2284,31.2366,31.1875,31.212,8500.0
2009-05-27 14:10:00,38.12,38.12,38.06,38.06,28200.0,31.2202,31.2202,31.1711,31.1711,28200.0
2009-05-27 14:15:00,38.07,38.1,38.03,38.08,25600.0,31.1793,31.2038,31.1465,31.1875,25600.0
2009-05-27 14:20:00,38.1,38.11,38.0,38.02,33900.0,31.2038,31.212,31.1219,31.1383,33900.0
2009-05-27 14:25:00,38.02,38.06,38.02,38.03,17700.0,31.1383,31.1711,31.1383,31.1465,17700.0
2009-05-27 14:30:00,38.03,38.1,38.0,38.02,75000.0,31.1465,31.2038,31.1219,31.1383,75000.0
2009-05-27 14:35:00,38.02,38.12,38.02,38.11,11500.0,31.1383,31.2202,31.1383,31.212,11500.0
2009-05-27 14:40:00,38.11,38.12,38.05,38.1,35900.0,31.212,31.2202,31.1629,31.2038,35900.0
2009-05-27 14:45:00,38.09,38.21,38.09,38.21,34100.0,31.1957,31.2939,31.1957,31.2939,34100.0
2009-05-27 14:50:00,38.21,38.25,38.2,38.22,37600.0,31.2939,31.3267,31.2857,31.3021,37600.0
2009-05-27 14:55:00,38.22,38.26,38.14,38.19,37900.0,31.3021,31.3349,31.2366,31.2776,37900.0
2009-05-27 15:00:00,38.19,38.23,38.18,38.22,18500.0,31.2776,31.3103,31.2694,31.3021,18500.0
2009-05-27 15:05:00,38.23,38.27,38.19,38.19,17400.0,31.3103,31.3431,31.2776,31.2776,17400.0
2009-05-27 15:10:00,38.18,38.18,38.12,38.16,29800.0,31.2694,31.2694,31.2202,31.253,29800.0
2009-05-27 15:15:00,38.16,38.17,38.11,38.14,23900.0,31.253,31.2612,31.212,31.2366,23900.0
2009-05-27 15:20:00,38.15,38.15,38.0,38.01,34400.0,31.2448,31.2448,31.1219,31.1301,34400.0
2009-05-27 15:25:00,38.01,38.01,37.9,37.94,56100.0,31.1301,31.1301,31.04,31.0728,56100.0
2009-05-27 15:30:00,37.95,38.0,37.94,37.98,40200.0,31.081,31.1219,31.0728,31.1056,40200.0
2009-05-27 15:35:00,37.99,38.0,37.9,37.94,45500.0,31.1138,31.1219,31.04,31.0728,45500.0
2009-05-27 15:40:00,37.95,38.03,37.94,37.98,55700.0,31.081,31.1465,31.0728,31.1056,55700.0
2009-05-27 15:45:00,37.98,38.11,37.96,38.02,97100.0,31.1056,31.212,31.0892,31.1383,97100.0
2009-05-27 15:50:00,38.03,38.04,37.94,37.95,63200.0,31.1465,31.1547,31.0728,31.081,63200.0
2009-05-27 15:55:00,37.95,38.0,37.91,37.96,114600.0,31.081,31.1219,31.0482,31.0892,114600.0
2009-05-28 09:30:00,38.18,38.29,38.07,38.08,25100.0,31.2694,31.3595,31.1793,31.1875,25100.0
2009-05-28 09:35:00,38.04,38.13,38.01,38.02,19500.0,31.1547,31.2284,31.1301,31.1383,19500.0
2009-05-28 09:40:00,38.03,38.11,37.82,37.85,28400.0,31.1465,31.212,30.9745,30.9991,28400.0
2009-05-28 09:45:00,37.85,37.96,37.79,37.79,23500.0,30.9991,31.0892,30.95,30.95,23500.0
2009-05-28 09:50:00,37.82,37.88,37.78,37.78,27500.0,30.9745,31.0237,30.9418,30.9418,27500.0
2009-05-28 09:55:00,37.79,37.82,37.75,37.75,10200.0,30.95,30.9745,30.9172,30.9172,10200.0
2009-05-28 10:00:00,37.76,37.77,37.61,37.63,33300.0,30.9254,30.9336,30.8025,30.8189,33300.0
2009-05-28 10:05:00,37.64,37.66,37.51,37.53,31700.0,30.8271,30.8435,30.7206,30.737,31700.0
2009-05-28 10:10:00,37.54,37.54,37.23,37.25,94800.0,30.7452,30.7452,30.4913,30.5077,94800.0
2009-05-28 10:15:00,37.25,37.32,37.17,37.19,86500.0,30.5077,30.565,30.4422,30.4586,86500.0
2009-05-28 10:20:00,37.18,37.27,37.17,37.17,35800.0,30.4504,30.5241,30.4422,30.4422,35800.0
2009-05-28 10:25:00,37.17,37.24,37.16,37.17,40200.0,30.4422,30.4995,30.434,30.4422,40200.0
2009-05-28 10:30:00,37.18,37.24,37.17,37.19,34500.0,30.4504,30.4995,30.4422,30.4586,34500.0
2009-05-28 10:35:00,37.19,37.26,37.17,37.17,39100.0,30.4586,30.5159,30.4422,30.4422,39100.0
2009-05-28 10:40:00,37.17,37.33,37.17,37.29,39300.0,30.4422,30.5732,30.4422,30.5405,39300.0
2009-05-28 10:45:00,37.28,37.3,37.23,37.27,25100.0,30.5323,30.5486,30.4913,30.5241,25100.0
2009-05-28 10:50:00,37.27,37.32,37.21,37.25,59900.0,30.5241,30.565,30.4749,30.5077,59900.0
2009-05-28 10:55:00,37.25,37.35,37.19,37.33,23300.0,30.5077,30.5896,30.4586,30.5732,23300.0
2009-05-28 11:00:00,37.34,37.34,37.26,37.31,26000.0,30.5814,30.5814,30.5159,30.5568,26000.0
2009-05-28 11:05:00,37.3,37.36,37.25,37.34,35200.0,30.5486,30.5978,30.5077,30.5814,35200.0
2009-05-28 11:10:00,37.33,37.43,37.33,37.34,22600.0,30.5732,30.6551,30.5732,30.5814,22600.0
2009-05-28 11:15:00,37.35,37.38,37.3,37.32,27300.0,30.5896,30.6142,30.5486,30.565,27300.0
2009-05-28 11:20:00,37.32,37.39,37.29,37.35,29200.0,30.565,30.6224,30.5405,30.5896,29200.0
2009-05-28 11:25:00,37.34,37.38,37.32,37.33,35400.0,30.5814,30.6142,30.565,30.5732,35400.0
2009-05-28 11:30:00,37.33,37.37,37.31,37.36,17300.0,30.5732,30.606,30.5568,30.5978,17300.0
2009-05-28 11:35:00,37.36,37.42,37.36,37.38,26300.0,30.5978,30.6469,30.5978,30.6142,26300.0
2009-05-28 11:40:00,37.38,37.45,37.37,37.45,22700.0,30.6142,30.6715,30.606,30.6715,22700.0
2009-05-28 11:45:00,37.44,37.61,37.42,37.59,31100.0,30.6633,30.8025,30.6469,30.7862,31100.0
2009-05-28 11:50:00,37.61,37.61,37.54,37.55,15400.0,30.8025,30.8025,30.7452,30.7534,15400.0
2009-05-28 11:55:00,37.54,37.63,37.54,37.57,16700.0,30.7452,30.8189,30.7452,30.7698,16700.0
2009-05-28 12:00:00,37.59,37.6,37.55,37.56,21800.0,30.7862,30.7943,30.7534,30.7616,21800.0
2009-05-28 12:05:00,37.55,37.56,37.47,37.49,16500.0,30.7534,30.7616,30.6879,30.7043,16500.0
2009-05-28 12:10:00,37.49,37.5,37.45,37.45,16100.0,30.7043,30.7124,30.6715,30.6715,16100.0
2009-05-28 12:15:00,37.45,37.46,37.4,37.41,13300.0,30.6715,30.6797,30.6305,30.6387,13300.0
2009-05-28 12:20:00,37.41,37.46,37.4,37.44,21500.0,30.6387,30.6797,30.6305,30.6633,21500.0
2009-05-28 12:25:00,37.44,37.49,37.42,37.48,10400.0,30.6633,30.7043,30.6469,30.6961,10400.0
2009-05-28 12:30:00,37.48,37.56,37.46,37.56,12400.0,30.6961,30.7616,30.6797,30.7616,12400.0
2009-05-28 12:35:00,37.54,37.55,37.5,37.52,10000.0,30.7452,30.7534,30.7124,30.7288,10000.0
2009-05-28 12:40:00,37.54,37.56,37.51,37.52,10000.0,30.7452,30.7616,30.7206,30.7288,10000.0
2009-05-28 12:45:00,37.52,37.52,37.47,37.48,17600.0,30.7288,30.7288,30.6879,30.6961,17600.0
2009-05-28 12:50:00,37.47,37.51,37.45,37.45,23400.0,30.6879,30.7206,30.6715,30.6715,23400.0
2009-05-28 12:55:00,37.44,37.47,37.42,37.46,21900.0,30.6633,30.6879,30.6469,30.6797,21900.0
2009-05-28 13:00:00,37.46,37.61,37.46,37.57,33500.0,30.6797,30.8025,30.6797,30.7698,33500.0
2009-05-28 13:05:00,37.58,37.64,37.55,37.57,19900.0,30.778,30.8271,30.7534,30.7698,19900.0
2009-05-28 13:10:00,37.57,37.78,37.57,37.71,33800.0,30.7698,30.9418,30.7698,30.8844,33800.0
2009-05-28 13:15:00,37.71,37.79,37.7,37.77,60500.0,30.8844,30.95,30.8762,30.9336,60500.0
2009-05-28 13:20:00,37.79,37.82,37.75,37.78,18400.0,30.95,30.9745,30.9172,30.9418,18400.0
2009-05-28 13:25:00,37.77,37.8,37.67,37.68,27200.0,30.9336,30.9581,30.8517,30.8599,27200.0
2009-05-28 13:30:00,37.68,37.75,37.65,37.75,23300.0,30.8599,30.9172,30.8353,30.9172,23300.0
2009-05-28 13:35:00,37.74,37.81,37.74,37.81,34400.0,30.909,30.9663,30.909,30.9663,34400.0
2009-05-28 13:40:00,37.8,37.84,37.77,37.78,14200.0,30.9581,30.9909,30.9336,30.9418,14200.0
2009-05-28 13:45:00,37.78,37.82,37.75,37.8,9000.0,30.9418,30.9745,30.9172,30.9581,9000.0
2009-05-28 13:50:00,37.8,37.82,37.76,37.76,16700.0,30.9581,30.9745,30.9254,30.9254,16700.0
2009-05-28 13:55:00,37.75,37.78,37.58,37.69,41500.0,30.9172,30.9418,30.778,30.8681,41500.0
2009-05-28 14:00:00,37.69,37.76,37.66,37.72,12700.0,30.8681,30.9254,30.8435,30.8926,12700.0
2009-05-28 14:05:00,37.71,37.71,37.66,37.68,19600.0,30.8844,30.8844,30.8435,30.8599,19600.0
2009-05-28 14:10:00,37.68,37.7,37.62,37.65,18500.0,30.8599,30.8762,30.8107,30.8353,18500.0
2009-05-28 14:15:00,37.65,37.67,37.59,37.65,24300.0,30.8353,30.8517,30.7862,30.8353,24300.0
2009-05-28 14:20:00,37.66,37.7,37.63,37.69,52300.0,30.8435,30.8762,30.8189,30.8681,52300.0
2009-05-28 14:25:00,37.69,37.7,37.66,37.7,14700.0,30.8681,30.8762,30.8435,30.8762,14700.0
2009-05-28 14:30:00,37.7,37.77,37.64,37.77,31800.0,30.8762,30.9336,30.8271,30.9336,31800.0
2009-05-28 14:35:00,37.77,37.79,37.73,37.74,12200.0,30.9336,30.95,30.9008,30.909,12200.0
2009-05-28 14:40:00,37.74,37.74,37.61,37.62,19300.0,30.909,30.909,30.8025,30.8107,19300.0
2009-05-28 14:45:00,37.61,37.67,37.59,37.67,16200.0,30.8025,30.8517,30.7862,30.8517,16200.0
2009-05-28 14:50:00,37.66,37.73,37.64,37.7,17200.0,30.8435,30.9008,30.8271,30.8762,17200.0
2009-05-28 14:55:00,37.7,37.72,37.62,37.71,18500.0,30.8762,30.8926,30.8107,30.8844,18500.0
2009-05-28 15:00:00,37.7,37.74,37.68,37.74,15600.0,30.8762,30.909,30.8599,30.909,15600.0
2009-05-28 15:05:00,37.73,37.74,37.64,37.65,9700.0,30.9008,30.909,30.8271,30.8353,9700.0
2009-05-28 15:10:00,37.64,37.64,37.56,37.58,20000.0,30.8271,30.8271,30.7616,30.778,20000.0
2009-05-28 15:15:00,37.58,37.64,37.55,37.62,17200.0,30.778,30.8271,30.7534,30.8107,17200.0
2009-05-28 15:20:00,37.63,37.65,37.5,37.5,17500.0,30.8189,30.8353,30.7124,30.7124,17500.0
2009-05-28 15:25:00,37.5,37.54,37.47,37.5,61400.0,30.7124,30.7452,30.6879,30.7124,61400.0
2009-05-28 15:30:00,37.5,37.58,37.49,37.55,70300.0,30.7124,30.778,30.7043,30.7534,70300.0
2009-05-28 15:35:00,37.54,37.55,37.42,37.52,54100.0,30.7452,30.7534,30.6469,30.7288,54100.0
2009-05-28 15:40:00,37.51,37.62,37.48,37.62,56500.0,30.7206,30.8107,30.6961,30.8107,56500.0
2009-05-28 15:45:00,37.62,37.64,37.56,37.61,51000.0,30.8107,30.8271,30.7616,30.8025,51000.0
2009-05-28 15:50:00,37.61,37.68,37.46,37.49,71900.0,30.8025,30.8599,30.6797,30.7043,71900.0
2009-05-28 15:55:00,37.49,37.57,37.48,37.54,93500.0,30.7043,30.7698,30.6961,30.7452,93500.0
2009-05-29 09:30:00,37.64,37.84,37.56,37.59,24100.0,30.8271,30.9909,30.7616,30.7862,24100.0
2009-05-29 09:35:00,37.57,37.84,37.54,37.82,15000.0,30.7698,30.9909,30.7452,30.9745,15000.0
2009-05-29 09:40:00,37.81,37.92,37.41,37.48,41700.0,30.9663,31.0564,30.6387,30.6961,41700.0
2009-05-29 09:45:00,37.41,37.52,37.33,37.42,28700.0,30.6387,30.7288,30.5732,30.6469,28700.0
2009-05-29 09:50:00,37.39,37.67,37.37,37.63,30700.0,30.6224,30.8517,30.606,30.8189,30700.0
2009-05-29 09:55:00,37.62,37.62,37.54,37.58,12400.0,30.8107,30.8107,30.7452,30.778,12400.0
2009-05-29 10:00:00,37.58,37.7,37.56,37.57,12600.0,30.778,30.8762,30.7616,30.7698,12600.0
2009-05-29 10:05:00,37.56,37.81,37.56,37.8,15300.0,30.7616,30.9663,30.7616,30.9581,15300.0
2009-05-29 10:10:00,37.79,37.8,37.65,37.72,14300.0,30.95,30.9581,30.8353,30.8926,14300.0
2009-05-29 10:15:00,37.72,37.96,37.72,37.92,45900.0,30.8926,31.0892,30.8926,31.0564,45900.0
2009-05-29 10:20:00,37.92,37.99,37.87,37.99,30400.0,31.0564,31.1138,31.0155,31.1138,30400.0
2009-05-29 10:25:00,37.98,37.99,37.81,37.89,26300.0,31.1056,31.1138,30.9663,31.0319,26300.0
2009-05-29 10:30:00,37.89,37.93,37.88,37.92,19700.0,31.0319,31.0646,31.0237,31.0564,19700.0
2009-05-29 10:35:00,37.93,38.0,37.92,37.96,40000.0,31.0646,31.1219,31.0564,31.0892,40000.0
2009-05-29 10:40:00,37.96,37.99,37.86,37.86,14500.0,31.0892,31.1138,31.0073,31.0073,14500.0
2009-05-29 10:45:00,37.86,37.89,37.75,37.88,21300.0,31.0073,31.0319,30.9172,31.0237,21300.0
2009-05-29 10:50:00,37.87,37.93,37.86,37.91,21800.0,31.0155,31.0646,31.0073,31.0482,21800.0
2009-05-29 10:55:00,37.92,37.94,37.89,37.93,11700.0,31.0564,31.0728,31.0319,31.0646,11700.0
2009-05-29 11:00:00,37.93,37.95,37.9,37.91,19000.0,31.0646,31.081,31.04,31.0482,19000.0
2009-05-29 11:05:00,37.92,37.98,37.88,37.94,17900.0,31.0564,31.1056,31.0237,31.0728,17900.0
2009-05-29 11:10:00,37.95,37.95,37.86,37.93,21900.0,31.081,31.081,31.0073,31.0646,21900.0
2009-05-29 11:15:00,37.93,37.94,37.87,37.9,11800.0,31.0646,31.0728,31.0155,31.04,11800.0
2009-05-29 11:20:00,37.89,37.96,37.86,37.95,28900.0,31.0319,31.0892,31.0073,31.081,28900.0
2009-05-29 11:25:00,37.95,38.0,37.79,37.81,59700.0,31.081,31.1219,30.95,30.9663,59700.0
2009-05-29 11:30:00,37.8,37.88,37.75,37.88,22400.0,30.9581,31.0237,30.9172,31.0237,22400.0
2009-05-29 11:35:00,37.89,37.9,37.8,37.82,18900.0,31.0319,31.04,30.9581,30.9745,18900.0
2009-05-29 11:40:00,37.83,37.94,37.81,37.94,19300.0,30.9827,31.0728,30.9663,31.0728,19300.0
2009-05-29 11:45:00,37.94,37.99,37.92,37.98,7900.0,31.0728,31.1138,31.0564,31.1056,7900.0
2009-05-29 11:50:00,37.98,38.02,37.98,38.0,13400.0,31.1056,31.1383,31.1056,31.1219,13400.0
2009-05-29 11:55:00,38.0,38.02,37.83,37.94,16200.0,31.1219,31.1383,30.9827,31.0728,16200.0
2009-05-29 12:00:00,37.93,37.95,37.88,37.95,13600.0,31.0646,31.081,31.0237,31.081,13600.0
2009-05-29 12:05:00,37.96,37.98,37.91,37.98,11000.0,31.0892,31.1056,31.0482,31.1056,11000.0
2009-05-29 12:10:00,37.98,38.0,37.97,38.0,8800.0,31.1056,31.1219,31.0974,31.1219,8800.0
2009-05-29 12:15:00,37.99,38.03,37.99,38.01,6800.0,31.1138,31.1465,31.1138,31.1301,6800.0
2009-05-29 12:20:00,38.01,38.04,38.01,38.04,10600.0,31.1301,31.1547,31.1301,31.1547,10600.0
2009-05-29 12:25:00,38.03,38.08,38.02,38.03,19600.0,31.1465,31.1875,31.1383,31.1465,19600.0
2009-05-29 12:30:00,38.03,38.04,37.97,37.99,5100.0,31.1465,31.1547,31.0974,31.1138,5100.0
2009-05-29 12:35:00,37.99,38.06,37.97,37.97,14000.0,31.1138,31.1711,31.0974,31.0974,14000.0
2009-05-29 12:40:00,37.97,37.97,37.92,37.97,12000.0,31.0974,31.0974,31.0564,31.0974,12000.0
2009-05-29 12:45:00,37.98,38.03,37.98,37.98,15400.0,31.1056,31.1465,31.1056,31.1056,15400.0
2009-05-29 12:50:00,37.99,38.01,37.97,37.98,6600.0,31.1138,31.1301,31.0974,31.1056,6600.0
2009-05-29 12:55:00,37.97,38.01,37.97,37.99,8500.0,31.0974,31.1301,31.0974,31.1138,8500.0
2009-05-29 13:00:00,37.99,38.11,37.99,38.11,16000.0,31.1138,31.212,31.1138,31.212,16000.0
2009-05-29 13:05:00,38.11,38.12,38.08,38.09,28700.0,31.212,31.2202,31.1875,31.1957,28700.0
2009-05-29 13:10:00,38.09,38.09,38.07,38.08,6500.0,31.1957,31.1957,31.1793,31.1875,6500.0
2009-05-29 13:15:00,38.08,38.08,37.99,38.0,13500.0,31.1875,31.1875,31.1138,31.1219,13500.0
2009-05-29 13:20:00,38.0,38.01,37.96,37.97,16300.0,31.1219,31.1301,31.0892,31.0974,16300.0
2009-05-29 13:25:00,37.96,37.97,37.95,37.96,18500.0,31.0892,31.0974,31.081,31.0892,18500.0
2009-05-29 13:30:00,37.95,38.1,37.95,38.09,22600.0,31.081,31.2038,31.081,31.1957,22600.0
2009-05-29 13:35:00,38.1,38.13,38.1,38.13,8900.0,31.2038,31.2284,31.2038,31.2284,8900.0
2009-05-29 13:40:00,38.13,38.16,38.12,38.15,9000.0,31.2284,31.253,31.2202,31.2448,9000.0
2009-05-29 13:45:00,38.15,38.16,38.1,38.11,9800.0,31.2448,31.253,31.2038,31.212,9800.0
2009-05-29 13:50:00,38.11,38.12,38.09,38.11,10100.0,31.212,31.2202,31.1957,31.212,10100.0
2009-05-29 13:55:00,38.11,38.16,38.11,38.16,11000.0,31.212,31.253,31.212,31.253,11000.0
2009-05-29 14:00:00,38.16,38.2,38.14,38.18,10400.0,31.253,31.2857,31.2366,31.2694,10400.0
2009-05-29 14:05:00,38.18,38.19,38.12,38.14,12800.0,31.2694,31.2776,31.2202,31.2366,12800.0
2009-05-29 14:10:00,38.12,38.2,38.11,38.19,19100.0,31.2202,31.2857,31.212,31.2776,19100.0
2009-05-29 14:15:00,38.19,38.2,38.15,38.17,10000.0,31.2776,31.2857,31.2448,31.2612,10000.0
2009-05-29 14:20:00,38.16,38.19,38.14,38.15,7400.0,31.253,31.2776,31.2366,31.2448,7400.0
2009-05-29 14:25:00,38.16,38.17,38.14,38.17,7800.0,31.253,31.2612,31.2366,31.2612,7800.0
2009-05-29 14:30:00,38.17,38.17,38.09,38.09,13100.0,31.2612,31.2612,31.1957,31.1957,13100.0
2009-05-29 14:35:00,38.09,38.11,38.09,38.11,6400.0,31.1957,31.212,31.1957,31.212,6400.0
2009-05-29 14:40:00,38.11,38.13,38.07,38.11,13600.0,31.212,31.2284,31.1793,31.212,13600.0
2009-05-29 14:45:00,38.12,38.12,38.09,38.1,8000.0,31.2202,31.2202,31.1957,31.2038,8000.0
2009-05-29 14:50:00,38.09,38.09,37.99,38.05,26000.0,31.1957,31.1957,31.1138,31.1629,26000.0
2009-05-29 14:55:00,38.05,38.13,38.05,38.12,10800.0,31.1629,31.2284,31.1629,31.2202,10800.0
2009-05-29 15:00:00,38.13,38.13,38.07,38.08,15700.0,31.2284,31.2284,31.1793,31.1875,15700.0
2009-05-29 15:05:00,38.07,38.12,38.07,38.1,24900.0,31.1793,31.2202,31.1793,31.2038,24900.0
2009-05-29 15:10:00,38.1,38.12,38.07,38.07,17300.0,31.2038,31.2202,31.1793,31.1793,17300.0
2009-05-29 15:15:00,38.06,38.14,38.06,38.14,15000.0,31.1711,31.2366,31.1711,31.2366,15000.0
2009-05-29 15:20:00,38.14,38.14,38.02,38.04,17200.0,31.2366,31.2366,31.1383,31.1547,17200.0
2009-05-29 15:25:00,38.04,38.13,38.01,38.12,19300.0,31.1547,31.2284,31.1301,31.2202,19300.0
2009-05-29 15:30:00,38.12,38.14,38.06,38.06,29200.0,31.2202,31.2366,31.1711,31.1711,29200.0
2009-05-29 15:35:00,38.06,38.17,38.06,38.13,33600.0,31.1711,31.2612,31.1711,31.2284,33600.0
2009-05-29 15:40:00,38.13,38.32,38.12,38.29,95400.0,31.2284,31.384,31.2202,31.3595,95400.0
2009-05-29 15:45:00,38.28,38.35,38.24,38.32,52400.0,31.3513,31.4086,31.3185,31.384,52400.0
2009-05-29 15:50:00,38.32,38.34,38.18,38.19,69900.0,31.384,31.4004,31.2694,31.2776,69900.0
2009-05-29 15:55:00,38.2,38.45,38.19,38.45,219800.0,31.2857,31.4905,31.2776,31.4905,219800.0
2009-06-01 09:30:00,38.98,39.13,38.76,39.09,43400.0,31.9246,32.0474,31.7444,32.0147,43400.0
2009-06-01 09:35:00,39.07,39.1,38.88,38.97,12300.0,31.9983,32.0228,31.8427,31.9164,12300.0
2009-06-01 09:40:00,38.95,39.03,38.87,38.92,31200.0,31.9,31.9655,31.8345,31.8754,31200.0
2009-06-01 09:45:00,38.92,38.93,38.77,38.8,22800.0,31.8754,31.8836,31.7526,31.7771,22800.0
2009-06-01 09:50:00,38.79,39.04,38.78,38.97,38300.0,31.769,31.9737,31.7608,31.9164,38300.0
2009-06-01 09:55:00,38.98,39.04,38.92,38.93,17200.0,31.9246,31.9737,31.8754,31.8836,17200.0
2009-06-01 10:00:00,38.94,39.18,38.94,39.14,62100.0,31.8918,32.0884,31.8918,32.0556,62100.0
2009-06-01 10:05:00,39.14,39.2,39.14,39.15,22500.0,32.0556,32.1047,32.0556,32.0638,22500.0
2009-06-01 10:10:00,39.15,39.26,39.13,39.21,32800.0,32.0638,32.1539,32.0474,32.1129,32800.0
2009-06-01 10:15:00,39.2,39.35,39.2,39.29,53000.0,32.1047,32.2276,32.1047,32.1785,53000.0
2009-06-01 10:20:00,39.29,39.34,39.24,39.29,12500.0,32.1785,32.2194,32.1375,32.1785,12500.0
2009-06-01 10:25:00,39.29,39.31,39.24,39.24,20800.0,32.1785,32.1948,32.1375,32.1375,20800.0
2009-06-01 10:30:00,39.22,39.23,39.12,39.18,18600.0,32.1211,32.1293,32.0392,32.0884,18600.0
2009-06-01 10:35:00,39.17,39.19,39.15,39.16,13300.0,32.0802,32.0966,32.0638,32.072,13300.0
2009-06-01 10:40:00,39.17,39.17,39.04,39.06,22200.0,32.0802,32.0802,31.9737,31.9901,22200.0
2009-06-01 10:45:00,39.06,39.06,39.0,39.02,15600.0,31.9901,31.9901,31.9409,31.9573,15600.0
2009-06-01 10:50:00,39.02,39.05,39.0,39.0,14800.0,31.9573,31.9819,31.9409,31.9409,14800.0
2009-06-01 10:55:00,39.0,39.04,38.96,39.0,17000.0,31.9409,31.9737,31.9082,31.9409,17000.0
2009-06-01 11:00:00,39.0,39.12,38.96,39.1,33800.0,31.9409,32.0392,31.9082,32.0228,33800.0
2009-06-01 11:05:00,39.1,39.17,39.07,39.16,29600.0,32.0228,32.0802,31.9983,32.072,29600.0
2009-06-01 11:10:00,39.15,39.15,39.03,39.06,12500.0,32.0638,32.0638,31.9655,31.9901,12500.0
2009-06-01 11:15:00,39.05,39.08,38.98,38.99,13500.0,31.9819,32.0065,31.9246,31.9328,13500.0
2009-06-01 11:20:00,38.99,39.03,38.96,38.98,22200.0,31.9328,31.9655,31.9082,31.9246,22200.0
2009-06-01 11:25:00,38.98,39.01,38.96,38.99,11200.0,31.9246,31.9491,31.9082,31.9328,11200.0
2009-06-01 11:30:00,38.99,39.03,38.98,39.02,8300.0,31.9328,31.9655,31.9246,31.9573,8300.0
2009-06-01 11:35:00,39.02,39.06,39.02,39.06,8200.0,31.9573,31.9901,31.9573,31.9901,8200.0
2009-06-01 11:40:00,39.06,39.07,38.99,38.99,9400.0,31.9901,31.9983,31.9328,31.9328,9400.0
2009-06-01 11:45:00,38.99,39.0,38.97,39.0,9100.0,31.9328,31.9409,31.9164,31.9409,9100.0
2009-06-01 11:50:00,39.0,39.01,38.98,38.99,9500.0,31.9409,31.9491,31.9246,31.9328,9500.0
2009-06-01 11:55:00,38.99,39.06,38.97,39.05,15800.0,31.9328,31.9901,31.9164,31.9819,15800.0
2009-06-01 12:00:00,39.06,39.15,39.02,39.02,22500.0,31.9901,32.0638,31.9573,31.9573,22500.0
2009-06-01 12:05:00,39.01,39.01,38.88,38.88,15900.0,31.9491,31.9491,31.8427,31.8427,15900.0
2009-06-01 12:10:00,38.88,38.88,38.86,38.86,7500.0,31.8427,31.8427,31.8263,31.8263,7500.0
2009-06-01 12:15:00,38.87,38.87,38.82,38.84,9400.0,31.8345,31.8345,31.7935,31.8099,9400.0
2009-06-01 12:20:00,38.85,38.89,38.83,38.88,9600.0,31.8181,31.8509,31.8017,31.8427,9600.0
2009-06-01 12:25:00,38.88,38.88,38.82,38.86,12600.0,31.8427,31.8427,31.7935,31.8263,12600.0
2009-06-01 12:30:00,38.87,38.93,38.86,38.92,17300.0,31.8345,31.8836,31.8263,31.8754,17300.0
2009-06-01 12:35:00,38.92,38.96,38.91,38.95,7700.0,31.8754,31.9082,31.8672,31.9,7700.0
2009-06-01 12:40:00,38.96,38.97,38.92,38.93,6200.0,31.9082,31.9164,31.8754,31.8836,6200.0
2009-06-01 12:45:00,38.92,38.94,38.89,38.93,14300.0,31.8754,31.8918,31.8509,31.8836,14300.0
2009-06-01 12:50:00,38.93,38.97,38.93,38.95,8000.0,31.8836,31.9164,31.8836,31.9,8000.0
2009-06-01 12:55:00,38.96,38.96,38.88,38.88,9900.0,31.9082,31.9082,31.8427,31.8427,9900.0
2009-06-01 13:00:00,38.88,38.92,38.88,38.92,17500.0,31.8427,31.8754,31.8427,31.8754,17500.0
2009-06-01 13:05:00,38.92,38.92,38.9,38.9,4200.0,31.8754,31.8754,31.859,31.859,4200.0
2009-06-01 13:10:00,38.9,38.91,38.86,38.87,9400.0,31.859,31.8672,31.8263,31.8345,9400.0
2009-06-01 13:15:00,38.87,38.97,38.84,38.97,11700.0,31.8345,31.9164,31.8099,31.9164,11700.0
2009-06-01 13:20:00,38.97,39.01,38.97,38.98,17300.0,31.9164,31.9491,31.9164,31.9246,17300.0
2009-06-01 13:25:00,38.99,39.01,38.97,38.99,9100.0,31.9328,31.9491,31.9164,31.9328,9100.0
2009-06-01 13:30:00,38.98,39.0,38.97,39.0,7300.0,31.9246,31.9409,31.9164,31.9409,7300.0
2009-06-01 13:35:00,38.99,39.0,38.97,38.98,7800.0,31.9328,31.9409,31.9164,31.9246,7800.0
2009-06-01 13:40:00,38.99,39.01,38.98,39.0,23200.0,31.9328,31.9491,31.9246,31.9409,23200.0
2009-06-01 13:45:00,39.01,39.1,39.0,39.08,15400.0,31.9491,32.0228,31.9409,32.0065,15400.0
2009-06-01 13:50:00,39.08,39.08,39.03,39.03,5900.0,32.0065,32.0065,31.9655,31.9655,5900.0
2009-06-01 13:55:00,39.04,39.12,39.04,39.08,25000.0,31.9737,32.0392,31.9737,32.0065,25000.0
2009-06-01 14:00:00,39.08,39.11,39.05,39.1,23900.0,32.0065,32.031,31.9819,32.0228,23900.0
2009-06-01 14:05:00,39.1,39.17,39.06,39.06,127300.0,32.0228,32.0802,31.9901,31.9901,127300.0
2009-06-01 14:10:00,39.06,39.08,38.99,39.03,14400.0,31.9901,32.0065,31.9328,31.9655,14400.0
2009-06-01 14:15:00,39.03,39.06,39.0,39.02,15700.0,31.9655,31.9901,31.9409,31.9573,15700.0
2009-06-01 14:20:00,39.02,39.06,39.02,39.04,7200.0,31.9573,31.9901,31.9573,31.9737,7200.0
2009-06-01 14:25:00,39.05,39.14,39.05,39.09,11700.0,31.9819,32.0556,31.9819,32.0147,11700.0
2009-06-01 14:30:00,39.09,39.14,39.09,39.13,17500.0,32.0147,32.0556,32.0147,32.0474,17500.0
2009-06-01 14:35:00,39.14,39.2,39.14,39.2,14600.0,32.0556,32.1047,32.0556,32.1047,14600.0
2009-06-01 14:40:00,39.19,39.26,39.17,39.2,30800.0,32.0966,32.1539,32.0802,32.1047,30800.0
2009-06-01 14:45:00,39.2,39.27,39.2,39.25,26500.0,32.1047,32.1621,32.1047,32.1457,26500.0
2009-06-01 14:50:00,39.25,39.27,39.2,39.25,27800.0,32.1457,32.1621,32.1047,32.1457,27800.0
2009-06-01 14:55:00,39.26,39.27,39.2,39.2,14700.0,32.1539,32.1621,32.1047,32.1047,14700.0
2009-06-01 15:00:00,39.21,39.24,39.15,39.18,14200.0,32.1129,32.1375,32.0638,32.0884,14200.0
2009-06-01 15:05:00,39.18,39.19,39.14,39.18,12200.0,32.0884,32.0966,32.0556,32.0884,12200.0
2009-06-01 15:10:00,39.17,39.21,39.11,39.14,24500.0,32.0802,32.1129,32.031,32.0556,24500.0
2009-06-01 15:15:00,39.14,39.18,39.1,39.14,21600.0,32.0556,32.0884,32.0228,32.0556,21600.0
2009-06-01 15:20:00,39.13,39.19,39.13,39.16,24600.0,32.0474,32.0966,32.0474,32.072,24600.0
2009-06-01 15:25:00,39.16,39.17,39.13,39.16,38500.0,32.072,32.0802,32.0474,32.072,38500.0
2009-06-01 15:30:00,39.16,39.17,39.13,39.15,50800.0,32.072,32.0802,32.0474,32.0638,50800.0
2009-06-01 15:35:00,39.14,39.19,39.09,39.17,43700.0,32.0556,32.0966,32.0147,32.0802,43700.0
2009-06-01 15:40:00,39.16,39.22,39.15,39.16,32200.0,32.072,32.1211,32.0638,32.072,32200.0
2009-06-01 15:45:00,39.16,39.18,39.12,39.12,38100.0,32.072,32.0884,32.0392,32.0392,38100.0
2009-06-01 15:50:00,39.12,39.21,39.11,39.11,55700.0,32.0392,32.1129,32.031,32.031,55700.0
2009-06-01 15:55:00,39.11,39.13,38.99,39.11,129400.0,32.031,32.0474,31.9328,32.031,129400.0
2009-06-02 09:30:00,39.34,39.36,39.03,39.11,26600.0,32.2194,32.2358,31.9655,32.031,26600.0
2009-06-02 09:35:00,39.14,39.23,39.13,39.23,13500.0,32.0556,32.1293,32.0474,32.1293,13500.0
2009-06-02 09:40:00,39.22,39.3,39.07,39.11,13700.0,32.1211,32.1866,31.9983,32.031,13700.0
2009-06-02 09:45:00,39.13,39.32,39.12,39.29,12300.0,32.0474,32.203,32.0392,32.1785,12300.0
2009-06-02 09:50:00,39.29,39.64,39.29,39.63,33700.0,32.1785,32.4651,32.1785,32.4569,33700.0
2009-06-02 09:55:00,39.62,39.64,39.58,39.62,13100.0,32.4487,32.4651,32.416,32.4487,13100.0
2009-06-02 10:00:00,39.62,39.89,39.59,39.76,32700.0,32.4487,32.6699,32.4242,32.5634,32700.0
2009-06-02 10:05:00,39.77,39.8,39.63,39.76,17800.0,32.5716,32.5961,32.4569,32.5634,17800.0
2009-06-02 10:10:00,39.75,39.76,39.53,39.6,15800.0,32.5552,32.5634,32.375,32.4323,15800.0
2009-06-02 10:15:00,39.57,39.81,39.57,39.81,31100.0,32.4078,32.6043,32.4078,32.6043,31100.0
2009-06-02 10:20:00,39.81,39.89,39.8,39.85,13400.0,32.6043,32.6699,32.5961,32.6371,13400.0
2009-06-02 10:25:00,39.85,39.92,39.85,39.91,20000.0,32.6371,32.6944,32.6371,32.6862,20000.0
2009-06-02 10:30:00,39.91,40.0,39.86,40.0,46800.0,32.6862,32.7599,32.6453,32.7599,46800.0
2009-06-02 10:35:00,39.98,40.0,39.94,39.95,30100.0,32.7436,32.7599,32.7108,32.719,30100.0
2009-06-02 10:40:00,39.96,40.0,39.93,39.97,19200.0,32.7272,32.7599,32.7026,32.7354,19200.0
2009-06-02 10:45:00,39.97,39.97,39.9,39.94,32800.0,32.7354,32.7354,32.678,32.7108,32800.0
2009-06-02 10:50:00,39.94,39.94,39.88,39.89,21900.0,32.7108,32.7108,32.6617,32.6699,21900.0
2009-06-02 10:55:00,39.9,39.97,39.89,39.92,28900.0,32.678,32.7354,32.6699,32.6944,28900.0
2009-06-02 11:00:00,39.93,40.1,39.93,40.04,105000.0,32.7026,32.8418,32.7026,32.7927,105000.0
2009-06-02 11:05:00,40.03,40.12,40.03,40.12,39100.0,32.7845,32.8582,32.7845,32.8582,39100.0
2009-06-02 11:10:00,40.13,40.19,40.12,40.19,29700.0,32.8664,32.9156,32.8582,32.9156,29700.0
2009-06-02 11:15:00,40.18,40.31,40.17,40.26,31900.0,32.9074,33.0138,32.8992,32.9729,31900.0
2009-06-02 11:20:00,40.26,40.34,40.2,40.31,29700.0,32.9729,33.0384,32.9237,33.0138,29700.0
2009-06-02 11:25:00,40.31,40.37,40.3,40.35,25400.0,33.0138,33.063,33.0056,33.0466,25400.0
2009-06-02 11:30:00,40.35,40.45,40.31,40.39,59200.0,33.0466,33.1285,33.0138,33.0794,59200.0
2009-06-02 11:35:00,40.38,40.44,40.34,40.36,32500.0,33.0712,33.1203,33.0384,33.0548,32500.0
2009-06-02 11:40:00,40.36,40.54,40.33,40.53,36900.0,33.0548,33.2022,33.0302,33.194,36900.0
2009-06-02 11:45:00,40.53,40.54,40.47,40.48,19300.0,33.194,33.2022,33.1449,33.1531,19300.0
2009-06-02 11:50:00,40.48,40.52,40.44,40.49,23100.0,33.1531,33.1858,33.1203,33.1613,23100.0
2009-06-02 11:55:00,40.48,40.52,40.44,40.44,29900.0,33.1531,33.1858,33.1203,33.1203,29900.0
2009-06-02 12:00:00,40.45,40.6,40.45,40.6,32200.0,33.1285,33.2513,33.1285,33.2513,32200.0
2009-06-02 12:05:00,40.6,40.6,40.5,40.5,37100.0,33.2513,33.2513,33.1694,33.1694,37100.0
2009-06-02 12:10:00,40.51,40.56,40.44,40.48,34800.0,33.1776,33.2186,33.1203,33.1531,34800.0
2009-06-02 12:15:00,40.47,40.54,40.46,40.54,17200.0,33.1449,33.2022,33.1367,33.2022,17200.0
2009-06-02 12:20:00,40.53,40.53,40.43,40.46,18900.0,33.194,33.194,33.1121,33.1367,18900.0
2009-06-02 12:25:00,40.46,40.5,40.44,40.46,11100.0,33.1367,33.1694,33.1203,33.1367,11100.0
2009-06-02 12:30:00,40.45,40.47,40.39,40.43,26100.0,33.1285,33.1449,33.0794,33.1121,26100.0
2009-06-02 12:35:00,40.43,40.5,40.39,40.48,28000.0,33.1121,33.1694,33.0794,33.1531,28000.0
2009-06-02 12:40:00,40.49,40.52,40.48,40.49,9600.0,33.1613,33.1858,33.1531,33.1613,9600.0
2009-06-02 12:45:00,40.5,40.5,40.46,40.46,9700.0,33.1694,33.1694,33.1367,33.1367,9700.0
2009-06-02 12:50:00,40.45,40.58,40.45,40.55,28300.0,33.1285,33.235,33.1285,33.2104,28300.0
2009-06-02 12:55:00,40.55,40.58,40.52,40.56,20700.0,33.2104,33.235,33.1858,33.2186,20700.0
2009-06-02 13:00:00,40.57,40.63,40.56,40.56,43000.0,33.2268,33.2759,33.2186,33.2186,43000.0
2009-06-02 13:05:00,40.57,40.57,40.5,40.56,22900.0,33.2268,33.2268,33.1694,33.2186,22900.0
2009-06-02 13:10:00,40.56,40.56,40.53,40.54,10600.0,33.2186,33.2186,33.194,33.2022,10600.0
2009-06-02 13:15:00,40.54,40.6,40.53,40.56,20100.0,33.2022,33.2513,33.194,33.2186,20100.0
2009-06-02 13:20:00,40.57,40.62,40.56,40.62,17200.0,33.2268,33.2677,33.2186,33.2677,17200.0
2009-06-02 13:25:00,40.61,40.66,40.6,40.66,15500.0,33.2595,33.3005,33.2513,33.3005,15500.0
2009-06-02 13:30:00,40.65,40.66,40.64,40.65,12300.0,33.2923,33.3005,33.2841,33.2923,12300.0
2009-06-02 13:35:00,40.66,40.73,40.65,40.66,36500.0,33.3005,33.3578,33.2923,33.3005,36500.0
2009-06-02 13:40:00,40.66,40.71,40.66,40.66,25600.0,33.3005,33.3414,33.3005,33.3005,25600.0
2009-06-02 13:45:00,40.67,40.72,40.67,40.7,23600.0,33.3087,33.3496,33.3087,33.3332,23600.0
2009-06-02 13:50:00,40.7,40.72,40.69,40.72,21500.0,33.3332,33.3496,33.3251,33.3496,21500.0
2009-06-02 13:55:00,40.71,40.74,40.66,40.74,24800.0,33.3414,33.366,33.3005,33.366,24800.0
2009-06-02 14:00:00,40.74,40.74,40.66,40.66,19000.0,33.366,33.366,33.3005,33.3005,19000.0
2009-06-02 14:05:00,40.66,40.69,40.66,40.69,16100.0,33.3005,33.3251,33.3005,33.3251,16100.0
2009-06-02 14:10:00,40.69,40.69,40.68,40.69,7700.0,33.3251,33.3251,33.3169,33.3251,7700.0
2009-06-02 14:15:00,40.69,40.75,40.69,40.74,44600.0,33.3251,33.3742,33.3251,33.366,44600.0
2009-06-02 14:20:00,40.74,40.85,40.72,40.82,46300.0,33.366,33.4561,33.3496,33.4315,46300.0
2009-06-02 14:25:00,40.82,40.87,40.8,40.86,38500.0,33.4315,33.4725,33.4151,33.4643,38500.0
2009-06-02 14:30:00,40.86,40.89,40.82,40.85,36200.0,33.4643,33.4889,33.4315,33.4561,36200.0
2009-06-02 14:35:00,40.86,40.89,40.8,40.82,41600.0,33.4643,33.4889,33.4151,33.4315,41600.0
2009-06-02 14:40:00,40.82,40.89,40.81,40.84,35300.0,33.4315,33.4889,33.4233,33.4479,35300.0
2009-06-02 14:45:00,40.84,40.84,40.73,40.73,32500.0,33.4479,33.4479,33.3578,33.3578,32500.0
2009-06-02 14:50:00,40.72,40.82,40.72,40.8,48800.0,33.3496,33.4315,33.3496,33.4151,48800.0
2009-06-02 14:55:00,40.8,40.84,40.78,40.79,28500.0,33.4151,33.4479,33.3988,33.407,28500.0
2009-06-02 15:00:00,40.79,40.91,40.78,40.88,61100.0,33.407,33.5052,33.3988,33.4807,61100.0
2009-06-02 15:05:00,40.89,40.92,40.84,40.85,34900.0,33.4889,33.5134,33.4479,33.4561,34900.0
2009-06-02 15:10:00,40.85,40.87,40.83,40.83,38600.0,33.4561,33.4725,33.4397,33.4397,38600.0
2009-06-02 15:15:00,40.83,40.86,40.81,40.85,32300.0,33.4397,33.4643,33.4233,33.4561,32300.0
2009-06-02 15:20:00,40.85,40.86,40.81,40.84,31900.0,33.4561,33.4643,33.4233,33.4479,31900.0
2009-06-02 15:25:00,40.84,40.93,40.78,40.79,54200.0,33.4479,33.5216,33.3988,33.407,54200.0
2009-06-02 15:30:00,40.79,40.79,40.68,40.68,44200.0,33.407,33.407,33.3169,33.3169,44200.0
2009-06-02 15:35:00,40.69,40.83,40.69,40.83,39500.0,33.3251,33.4397,33.3251,33.4397,39500.0
2009-06-02 15:40:00,40.84,40.85,40.78,40.79,40500.0,33.4479,33.4561,33.3988,33.407,40500.0
2009-06-02 15:45:00,40.79,40.81,40.76,40.8,43300.0,33.407,33.4233,33.3824,33.4151,43300.0
2009-06-02 15:50:00,40.8,40.81,40.66,40.73,81500.0,33.4151,33.4233,33.3005,33.3578,81500.0
2009-06-02 15:55:00,40.73,40.77,40.68,40.69,113600.0,33.3578,33.3906,33.3169,33.3251,113600.0
2009-06-03 09:30:00,40.63,40.63,40.1,40.1,50800.0,33.2759,33.2759,32.8418,32.8418,50800.0
2009-06-03 09:35:00,40.11,40.48,40.11,40.29,64500.0,32.85,33.1531,32.85,32.9975,64500.0
2009-06-03 09:40:00,40.28,40.46,40.26,40.46,46500.0,32.9893,33.1367,32.9729,33.1367,46500.0
2009-06-03 09:45:00,40.46,40.46,40.29,40.3,80300.0,33.1367,33.1367,32.9975,33.0056,80300.0
2009-06-03 09:50:00,40.3,40.48,40.23,40.48,115700.0,33.0056,33.1531,32.9483,33.1531,115700.0
2009-06-03 09:55:00,40.48,40.58,40.44,40.55,27400.0,33.1531,33.235,33.1203,33.2104,27400.0
2009-06-03 10:00:00,40.53,40.55,40.48,40.55,41600.0,33.194,33.2104,33.1531,33.2104,41600.0
2009-06-03 10:05:00,40.55,40.61,40.51,40.51,20400.0,33.2104,33.2595,33.1776,33.1776,20400.0
2009-06-03 10:10:00,40.52,40.52,40.47,40.51,23500.0,33.1858,33.1858,33.1449,33.1776,23500.0
2009-06-03 10:15:00,40.51,40.55,40.49,40.52,24800.0,33.1776,33.2104,33.1613,33.1858,24800.0
2009-06-03 10:20:00,40.53,40.61,40.52,40.55,39800.0,33.194,33.2595,33.1858,33.2104,39800.0
2009-06-03 10:25:00,40.54,40.57,40.53,40.54,64300.0,33.2022,33.2268,33.194,33.2022,64300.0
2009-06-03 10:30:00,40.53,40.63,40.49,40.5,79700.0,33.194,33.2759,33.1613,33.1694,79700.0
2009-06-03 10:35:00,40.5,40.51,40.47,40.5,33900.0,33.1694,33.1776,33.1449,33.1694,33900.0
2009-06-03 10:40:00,40.5,40.55,40.48,40.53,46600.0,33.1694,33.2104,33.1531,33.194,46600.0
2009-06-03 10:45:00,40.52,40.54,40.49,40.5,27600.0,33.1858,33.2022,33.1613,33.1694,27600.0
2009-06-03 10:50:00,40.51,40.63,40.51,40.6,26700.0,33.1776,33.2759,33.1776,33.2513,26700.0
2009-06-03 10:55:00,40.59,40.66,40.59,40.66,14400.0,33.2432,33.3005,33.2432,33.3005,14400.0
2009-06-03 11:00:00,40.65,40.78,40.65,40.78,57900.0,33.2923,33.3988,33.2923,33.3988,57900.0
2009-06-03 11:05:00,40.77,40.78,40.68,40.69,19000.0,33.3906,33.3988,33.3169,33.3251,19000.0
2009-06-03 11:10:00,40.68,40.78,40.65,40.76,23200.0,33.3169,33.3988,33.2923,33.3824,23200.0
2009-06-03 11:15:00,40.77,40.79,40.71,40.78,20600.0,33.3906,33.407,33.3414,33.3988,20600.0
2009-06-03 11:20:00,40.77,40.95,40.76,40.92,25200.0,33.3906,33.538,33.3824,33.5134,25200.0
2009-06-03 11:25:00,40.91,41.0,40.91,40.97,29000.0,33.5052,33.5789,33.5052,33.5544,29000.0
2009-06-03 11:30:00,40.98,40.99,40.89,40.89,23500.0,33.5626,33.5708,33.4889,33.4889,23500.0
2009-06-03 11:35:00,40.88,40.96,40.86,40.96,22900.0,33.4807,33.5462,33.4643,33.5462,22900.0
2009-06-03 11:40:00,40.94,41.09,40.94,41.04,33700.0,33.5298,33.6527,33.5298,33.6117,33700.0
2009-06-03 11:45:00,41.05,41.17,41.04,41.17,35400.0,33.6199,33.7182,33.6117,33.7182,35400.0
2009-06-03 11:50:00,41.16,41.31,41.16,41.27,71300.0,33.71,33.8328,33.71,33.8001,71300.0
2009-06-03 11:55:00,41.27,41.27,41.11,41.13,29600.0,33.8001,33.8001,33.669,33.6854,29600.0
2009-06-03 12:00:00,41.13,41.13,41.0,41.01,14600.0,33.6854,33.6854,33.5789,33.5871,14600.0
2009-06-03 12:05:00,41.02,41.04,40.92,40.92,36900.0,33.5953,33.6117,33.5134,33.5134,36900.0
2009-06-03 12:10:00,40.92,40.94,40.85,40.87,110900.0,33.5134,33.5298,33.4561,33.4725,110900.0
2009-06-03 12:15:00,40.86,40.91,40.86,40.9,16000.0,33.4643,33.5052,33.4643,33.497,16000.0
2009-06-03 12:20:00,40.9,40.96,40.85,40.85,37100.0,33.497,33.5462,33.4561,33.4561,37100.0
2009-06-03 12:25:00,40.85,40.85,40.75,40.76,22600.0,33.4561,33.4561,33.3742,33.3824,22600.0
2009-06-03 12:30:00,40.76,40.8,40.75,40.8,36600.0,33.3824,33.4151,33.3742,33.4151,36600.0
2009-06-03 12:35:00,40.8,40.82,40.78,40.79,9200.0,33.4151,33.4315,33.3988,33.407,9200.0
2009-06-03 12:40:00,40.79,40.83,40.79,40.8,14900.0,33.407,33.4397,33.407,33.4151,14900.0
2009-06-03 12:45:00,40.8,40.81,40.78,40.81,9100.0,33.4151,33.4233,33.3988,33.4233,9100.0
2009-06-03 12:50:00,40.81,40.81,40.75,40.75,16600.0,33.4233,33.4233,33.3742,33.3742,16600.0
2009-06-03 12:55:00,40.75,40.76,40.72,40.73,21100.0,33.3742,33.3824,33.3496,33.3578,21100.0
2009-06-03 13:00:00,40.72,40.73,40.68,40.73,18800.0,33.3496,33.3578,33.3169,33.3578,18800.0
2009-06-03 13:05:00,40.74,40.78,40.7,40.74,20700.0,33.366,33.3988,33.3332,33.366,20700.0
2009-06-03 13:10:00,40.74,40.74,40.7,40.72,11300.0,33.366,33.366,33.3332,33.3496,11300.0
2009-06-03 13:15:00,40.72,40.77,40.71,40.76,14300.0,33.3496,33.3906,33.3414,33.3824,14300.0
2009-06-03 13:20:00,40.76,40.83,40.74,40.83,16700.0,33.3824,33.4397,33.366,33.4397,16700.0
2009-06-03 13:25:00,40.83,40.83,40.8,40.83,17800.0,33.4397,33.4397,33.4151,33.4397,17800.0
2009-06-03 13:30:00,40.82,40.83,40.8,40.81,13100.0,33.4315,33.4397,33.4151,33.4233,13100.0
2009-06-03 13:35:00,40.8,40.84,40.8,40.81,26400.0,33.4151,33.4479,33.4151,33.4233,26400.0
2009-06-03 13:40:00,40.81,40.84,40.8,40.82,19700.0,33.4233,33.4479,33.4151,33.4315,19700.0
2009-06-03 13:45:00,40.8,40.81,40.76,40.77,31700.0,33.4151,33.4233,33.3824,33.3906,31700.0
2009-06-03 13:50:00,40.76,40.81,40.76,40.8,12300.0,33.3824,33.4233,33.3824,33.4151,12300.0
2009-06-03 13:55:00,40.81,40.83,40.79,40.83,14200.0,33.4233,33.4397,33.407,33.4397,14200.0
2009-06-03 14:00:00,40.83,40.84,40.79,40.81,13600.0,33.4397,33.4479,33.407,33.4233,13600.0
2009-06-03 14:05:00,40.81,40.82,40.77,40.82,22400.0,33.4233,33.4315,33.3906,33.4315,22400.0
2009-06-03 14:10:00,40.81,40.85,40.77,40.83,18300.0,33.4233,33.4561,33.3906,33.4397,18300.0
2009-06-03 14:15:00,40.83,40.85,40.81,40.84,14100.0,33.4397,33.4561,33.4233,33.4479,14100.0
2009-06-03 14:20:00,40.83,40.85,40.79,40.84,25600.0,33.4397,33.4561,33.407,33.4479,25600.0
2009-06-03 14:25:00,40.84,40.86,40.8,40.85,15600.0,33.4479,33.4643,33.4151,33.4561,15600.0
2009-06-03 14:30:00,40.83,40.85,40.75,40.83,38300.0,33.4397,33.4561,33.3742,33.4397,38300.0
2009-06-03 14:35:00,40.83,40.85,40.79,40.81,23300.0,33.4397,33.4561,33.407,33.4233,23300.0
2009-06-03 14:40:00,40.81,40.87,40.79,40.84,28700.0,33.4233,33.4725,33.407,33.4479,28700.0
2009-06-03 14:45:00,40.84,40.87,40.78,40.86,19000.0,33.4479,33.4725,33.3988,33.4643,19000.0
2009-06-03 14:50:00,40.86,40.92,40.85,40.86,81700.0,33.4643,33.5134,33.4561,33.4643,81700.0
2009-06-03 14:55:00,40.86,41.05,40.86,41.04,85100.0,33.4643,33.6199,33.4643,33.6117,85100.0
2009-06-03 15:00:00,41.03,41.05,40.99,41.01,52400.0,33.6035,33.6199,33.5708,33.5871,52400.0
2009-06-03 15:05:00,41.01,41.03,40.97,41.0,37900.0,33.5871,33.6035,33.5544,33.5789,37900.0
2009-06-03 15:10:00,41.0,41.04,40.97,40.99,40500.0,33.5789,33.6117,33.5544,33.5708,40500.0
2009-06-03 15:15:00,40.99,41.04,40.99,41.0,39600.0,33.5708,33.6117,33.5708,33.5789,39600.0
2009-06-03 15:20:00,41.0,41.0,40.95,41.0,37100.0,33.5789,33.5789,33.538,33.5789,37100.0
2009-06-03 15:25:00,41.0,41.01,40.88,40.89,65300.0,33.5789,33.5871,33.4807,33.4889,65300.0
2009-06-03 15:30:00,40.87,40.92,40.84,40.88,77500.0,33.4725,33.5134,33.4479,33.4807,77500.0
2009-06-03 15:35:00,40.88,40.93,40.84,40.9,79000.0,33.4807,33.5216,33.4479,33.497,79000.0
2009-06-03 15:40:00,40.89,41.0,40.87,41.0,128300.0,33.4889,33.5789,33.4725,33.5789,128300.0
2009-06-03 15:45:00,40.99,41.06,40.99,41.01,75000.0,33.5708,33.6281,33.5708,33.5871,75000.0
2009-06-03 15:50:00,41.01,41.05,40.9,40.93,130500.0,33.5871,33.6199,33.497,33.5216,130500.0
2009-06-03 15:55:00,40.93,41.06,40.91,41.06,199400.0,33.5216,33.6281,33.5052,33.6281,199400.0
2009-06-04 09:30:00,41.19,41.19,40.46,40.6,43900.0,33.7346,33.7346,33.1367,33.2513,43900.0
2009-06-04 09:35:00,40.58,40.79,40.52,40.79,48200.0,33.235,33.407,33.1858,33.407,48200.0
2009-06-04 09:40:00,40.82,40.94,40.81,40.81,38000.0,33.4315,33.5298,33.4233,33.4233,38000.0
2009-06-04 09:45:00,40.8,40.8,40.62,40.62,38400.0,33.4151,33.4151,33.2677,33.2677,38400.0
2009-06-04 09:50:00,40.62,40.66,40.6,40.64,87300.0,33.2677,33.3005,33.2513,33.2841,87300.0
2009-06-04 09:55:00,40.64,40.71,40.63,40.71,40000.0,33.2841,33.3414,33.2759,33.3414,40000.0
2009-06-04 10:00:00,40.7,40.72,40.61,40.63,50800.0,33.3332,33.3496,33.2595,33.2759,50800.0
2009-06-04 10:05:00,40.64,40.64,40.45,40.49,34000.0,33.2841,33.2841,33.1285,33.1613,34000.0
2009-06-04 10:10:00,40.48,40.56,40.47,40.51,29500.0,33.1531,33.2186,33.1449,33.1776,29500.0
2009-06-04 10:15:00,40.52,40.52,40.4,40.46,28600.0,33.1858,33.1858,33.0875,33.1367,28600.0
2009-06-04 10:20:00,40.46,40.61,40.43,40.59,24900.0,33.1367,33.2595,33.1121,33.2432,24900.0
2009-06-04 10:25:00,40.6,40.69,40.58,40.69,21100.0,33.2513,33.3251,33.235,33.3251,21100.0
2009-06-04 10:30:00,40.67,40.72,40.6,40.61,40900.0,33.3087,33.3496,33.2513,33.2595,40900.0
2009-06-04 10:35:00,40.63,40.65,40.49,40.51,14500.0,33.2759,33.2923,33.1613,33.1776,14500.0
2009-06-04 10:40:00,40.5,40.51,40.4,40.43,13800.0,33.1694,33.1776,33.0875,33.1121,13800.0
2009-06-04 10:45:00,40.44,40.49,40.39,40.4,16400.0,33.1203,33.1613,33.0794,33.0875,16400.0
2009-06-04 10:50:00,40.4,40.41,40.32,40.38,23600.0,33.0875,33.0957,33.022,33.0712,23600.0
2009-06-04 10:55:00,40.38,40.5,40.38,40.46,13200.0,33.0712,33.1694,33.0712,33.1367,13200.0
2009-06-04 11:00:00,40.45,40.48,40.29,40.32,19900.0,33.1285,33.1531,32.9975,33.022,19900.0
2009-06-04 11:05:00,40.31,40.31,40.15,40.16,25100.0,33.0138,33.0138,32.8828,32.891,25100.0
2009-06-04 11:10:00,40.16,40.3,40.15,40.26,26100.0,32.891,33.0056,32.8828,32.9729,26100.0
2009-06-04 11:15:00,40.24,40.36,40.23,40.26,39200.0,32.9565,33.0548,32.9483,32.9729,39200.0
2009-06-04 11:20:00,40.25,40.26,40.2,40.2,23600.0,32.9647,32.9729,32.9237,32.9237,23600.0
2009-06-04 11:25:00,40.21,40.21,40.08,40.09,22000.0,32.9319,32.9319,32.8255,32.8337,22000.0
2009-06-04 11:30:00,40.1,40.12,40.08,40.09,14800.0,32.8418,32.8582,32.8255,32.8337,14800.0
2009-06-04 11:35:00,40.1,40.1,40.02,40.07,15700.0,32.8418,32.8418,32.7763,32.8173,15700.0
2009-06-04 11:40:00,40.07,40.14,40.06,40.13,15000.0,32.8173,32.8746,32.8091,32.8664,15000.0
2009-06-04 11:45:00,40.14,40.17,40.11,40.14,34500.0,32.8746,32.8992,32.85,32.8746,34500.0
2009-06-04 11:50:00,40.13,40.14,40.11,40.11,6100.0,32.8664,32.8746,32.85,32.85,6100.0
2009-06-04 11:55:00,40.11,40.12,40.06,40.06,12600.0,32.85,32.8582,32.8091,32.8091,12600.0
2009-06-04 12:00:00,40.04,40.04,39.96,39.98,34400.0,32.7927,32.7927,32.7272,32.7436,34400.0
2009-06-04 12:05:00,39.97,39.97,39.93,39.94,17100.0,32.7354,32.7354,32.7026,32.7108,17100.0
2009-06-04 12:10:00,39.94,39.95,39.93,39.94,11600.0,32.7108,32.719,32.7026,32.7108,11600.0
2009-06-04 12:15:00,39.94,39.95,39.93,39.94,14800.0,32.7108,32.719,32.7026,32.7108,14800.0
2009-06-04 12:20:00,39.95,39.99,39.94,39.97,52700.0,32.719,32.7518,32.7108,32.7354,52700.0
2009-06-04 12:25:00,39.98,40.06,39.96,40.06,27500.0,32.7436,32.8091,32.7272,32.8091,27500.0
2009-06-04 12:30:00,40.06,40.08,40.04,40.08,9200.0,32.8091,32.8255,32.7927,32.8255,9200.0
2009-06-04 12:35:00,40.09,40.14,40.09,40.13,19100.0,32.8337,32.8746,32.8337,32.8664,19100.0
2009-06-04 12:40:00,40.13,40.21,40.13,40.16,19000.0,32.8664,32.9319,32.8664,32.891,19000.0
2009-06-04 12:45:00,40.16,40.23,40.15,40.2,16200.0,32.891,32.9483,32.8828,32.9237,16200.0
2009-06-04 12:50:00,40.2,40.2,40.14,40.16,14600.0,32.9237,32.9237,32.8746,32.891,14600.0
2009-06-04 12:55:00,40.15,40.16,40.09,40.11,26700.0,32.8828,32.891,32.8337,32.85,26700.0
2009-06-04 13:00:00,40.1,40.11,40.04,40.07,29700.0,32.8418,32.85,32.7927,32.8173,29700.0
2009-06-04 13:05:00,40.06,40.07,40.0,40.01,20000.0,32.8091,32.8173,32.7599,32.7681,20000.0
2009-06-04 13:10:00,40.03,40.09,40.03,40.05,13600.0,32.7845,32.8337,32.7845,32.8009,13600.0
2009-06-04 13:15:00,40.05,40.09,40.05,40.05,13000.0,32.8009,32.8337,32.8009,32.8009,13000.0
2009-06-04 13:20:00,40.05,40.1,40.05,40.05,8600.0,32.8009,32.8418,32.8009,32.8009,8600.0
2009-06-04 13:25:00,40.05,40.07,40.02,40.03,18900.0,32.8009,32.8173,32.7763,32.7845,18900.0
2009-06-04 13:30:00,40.03,40.06,40.02,40.06,22000.0,32.7845,32.8091,32.7763,32.8091,22000.0
2009-06-04 13:35:00,40.05,40.1,40.03,40.1,25100.0,32.8009,32.8418,32.7845,32.8418,25100.0
2009-06-04 13:40:00,40.1,40.1,39.99,39.99,35100.0,32.8418,32.8418,32.7518,32.7518,35100.0
2009-06-04 13:45:00,39.99,39.99,39.91,39.92,55700.0,32.7518,32.7518,32.6862,32.6944,55700.0
2009-06-04 13:50:00,39.91,39.94,39.89,39.94,27700.0,32.6862,32.7108,32.6699,32.7108,27700.0
2009-06-04 13:55:00,39.93,40.06,39.92,40.05,18800.0,32.7026,32.8091,32.6944,32.8009,18800.0
2009-06-04 14:00:00,40.05,40.07,39.96,40.01,23400.0,32.8009,32.8173,32.7272,32.7681,23400.0
2009-06-04 14:05:00,40.01,40.18,40.01,40.17,44600.0,32.7681,32.9074,32.7681,32.8992,44600.0
2009-06-04 14:10:00,40.16,40.18,40.04,40.05,42000.0,32.891,32.9074,32.7927,32.8009,42000.0
2009-06-04 14:15:00,40.06,40.08,40.01,40.07,26300.0,32.8091,32.8255,32.7681,32.8173,26300.0
2009-06-04 14:20:00,40.07,40.16,40.05,40.15,19800.0,32.8173,32.891,32.8009,32.8828,19800.0
2009-06-04 14:25:00,40.15,40.22,40.14,40.21,43900.0,32.8828,32.9401,32.8746,32.9319,43900.0
2009-06-04 14:30:00,40.21,40.28,40.2,40.25,39400.0,32.9319,32.9893,32.9237,32.9647,39400.0
2009-06-04 14:35:00,40.25,40.3,40.22,40.28,34100.0,32.9647,33.0056,32.9401,32.9893,34100.0
2009-06-04 14:40:00,40.28,40.38,40.28,40.36,32300.0,32.9893,33.0712,32.9893,33.0548,32300.0
2009-06-04 14:45:00,40.37,40.38,40.33,40.33,37400.0,33.063,33.0712,33.0302,33.0302,37400.0
2009-06-04 14:50:00,40.34,40.37,40.29,40.33,34800.0,33.0384,33.063,32.9975,33.0302,34800.0
2009-06-04 14:55:00,40.33,40.35,40.26,40.33,25500.0,33.0302,33.0466,32.9729,33.0302,25500.0
2009-06-04 15:00:00,40.33,40.36,40.22,40.22,38300.0,33.0302,33.0548,32.9401,32.9401,38300.0
2009-06-04 15:05:00,40.22,40.29,40.22,40.29,21600.0,32.9401,32.9975,32.9401,32.9975,21600.0
2009-06-04 15:10:00,40.28,40.32,40.28,40.3,22200.0,32.9893,33.022,32.9893,33.0056,22200.0
2009-06-04 15:15:00,40.3,40.3,40.23,40.27,15600.0,33.0056,33.0056,32.9483,32.9811,15600.0
2009-06-04 15:20:00,40.27,40.3,40.26,40.28,22800.0,32.9811,33.0056,32.9729,32.9893,22800.0
2009-06-04 15:25:00,40.27,40.31,40.26,40.31,15000.0,32.9811,33.0138,32.9729,33.0138,15000.0
2009-06-04 15:30:00,40.31,40.31,40.21,40.23,45800.0,33.0138,33.0138,32.9319,32.9483,45800.0
2009-06-04 15:35:00,40.22,40.3,40.2,40.29,43000.0,32.9401,33.0056,32.9237,32.9975,43000.0
2009-06-04 15:40:00,40.29,40.33,40.27,40.32,55000.0,32.9975,33.0302,32.9811,33.022,55000.0
2009-06-04 15:45:00,40.32,40.41,40.3,40.33,52200.0,33.022,33.0957,33.0056,33.0302,52200.0
2009-06-04 15:50:00,40.33,40.47,40.31,40.41,51400.0,33.0302,33.1449,33.0138,33.0957,51400.0
2009-06-04 15:55:00,40.4,40.54,40.38,40.42,201300.0,33.0875,33.2022,33.0712,33.1039,201300.0
2009-06-05 09:30:00,40.56,40.68,40.5,40.53,21000.0,33.2186,33.3169,33.1694,33.194,21000.0
2009-06-05 09:35:00,40.54,40.63,40.42,40.63,18800.0,33.2022,33.2759,33.1039,33.2759,18800.0
2009-06-05 09:40:00,40.64,40.8,40.6,40.78,18000.0,33.2841,33.4151,33.2513,33.3988,18000.0
2009-06-05 09:45:00,40.72,40.87,40.58,40.71,28800.0,33.3496,33.4725,33.235,33.3414,28800.0
2009-06-05 09:50:00,40.69,40.73,40.51,40.62,14300.0,33.3251,33.3578,33.1776,33.2677,14300.0
2009-06-05 09:55:00,40.64,40.73,40.39,40.64,63800.0,33.2841,33.3578,33.0794,33.2841,63800.0
2009-06-05 10:00:00,40.64,40.69,40.45,40.5,26600.0,33.2841,33.3251,33.1285,33.1694,26600.0
2009-06-05 10:05:00,40.5,40.51,40.39,40.43,55200.0,33.1694,33.1776,33.0794,33.1121,55200.0
2009-06-05 10:10:00,40.43,40.43,40.11,40.11,87200.0,33.1121,33.1121,32.85,32.85,87200.0
2009-06-05 10:15:00,40.11,40.18,40.09,40.14,21300.0,32.85,32.9074,32.8337,32.8746,21300.0
2009-06-05 10:20:00,40.15,40.18,40.12,40.15,25800.0,32.8828,32.9074,32.8582,32.8828,25800.0
2009-06-05 10:25:00,40.14,40.18,40.04,40.06,9700.0,32.8746,32.9074,32.7927,32.8091,9700.0
2009-06-05 10:30:00,40.05,40.18,40.0,40.12,18300.0,32.8009,32.9074,32.7599,32.8582,18300.0
2009-06-05 10:35:00,40.11,40.18,40.06,40.16,34500.0,32.85,32.9074,32.8091,32.891,34500.0
2009-06-05 10:40:00,40.18,40.27,40.16,40.23,27500.0,32.9074,32.9811,32.891,32.9483,27500.0
2009-06-05 10:45:00,40.2,40.23,40.12,40.16,54100.0,32.9237,32.9483,32.8582,32.891,54100.0
2009-06-05 10:50:00,40.16,40.19,40.08,40.16,39300.0,32.891,32.9156,32.8255,32.891,39300.0
2009-06-05 10:55:00,40.14,40.18,40.06,40.18,24800.0,32.8746,32.9074,32.8091,32.9074,24800.0
2009-06-05 11:00:00,40.17,40.4,40.14,40.37,27000.0,32.8992,33.0875,32.8746,33.063,27000.0
2009-06-05 11:05:00,40.37,40.43,40.32,40.34,20300.0,33.063,33.1121,33.022,33.0384,20300.0
2009-06-05 11:10:00,40.35,40.36,40.2,40.2,19500.0,33.0466,33.0548,32.9237,32.9237,19500.0
2009-06-05 11:15:00,40.2,40.24,40.2,40.23,8100.0,32.9237,32.9565,32.9237,32.9483,8100.0
2009-06-05 11:20:00,40.23,40.36,40.23,40.32,14700.0,32.9483,33.0548,32.9483,33.022,14700.0
2009-06-05 11:25:00,40.32,40.33,40.27,40.31,8200.0,33.022,33.0302,32.9811,33.0138,8200.0
2009-06-05 11:30:00,40.3,40.32,40.24,40.32,15100.0,33.0056,33.022,32.9565,33.022,15100.0
2009-06-05 11:35:00,40.33,40.42,40.33,40.42,10300.0,33.0302,33.1039,33.0302,33.1039,10300.0
2009-06-05 11:40:00,40.42,40.45,40.36,40.44,7800.0,33.1039,33.1285,33.0548,33.1203,7800.0
2009-06-05 11:45:00,40.46,40.46,40.41,40.41,5300.0,33.1367,33.1367,33.0957,33.0957,5300.0
2009-06-05 11:50:00,40.42,40.55,40.42,40.54,19500.0,33.1039,33.2104,33.1039,33.2022,19500.0
2009-06-05 11:55:00,40.54,40.54,40.48,40.49,11700.0,33.2022,33.2022,33.1531,33.1613,11700.0
2009-06-05 12:00:00,40.49,40.53,40.46,40.53,9500.0,33.1613,33.194,33.1367,33.194,9500.0
2009-06-05 12:05:00,40.52,40.55,40.49,40.49,12000.0,33.1858,33.2104,33.1613,33.1613,12000.0
2009-06-05 12:10:00,40.49,40.49,40.41,40.42,7300.0,33.1613,33.1613,33.0957,33.1039,7300.0
2009-06-05 12:15:00,40.42,40.5,40.42,40.48,9300.0,33.1039,33.1694,33.1039,33.1531,9300.0
2009-06-05 12:20:00,40.48,40.6,40.48,40.57,12100.0,33.1531,33.2513,33.1531,33.2268,12100.0
2009-06-05 12:25:00,40.58,40.64,40.58,40.62,11500.0,33.235,33.2841,33.235,33.2677,11500.0
2009-06-05 12:30:00,40.62,40.62,40.53,40.56,10500.0,33.2677,33.2677,33.194,33.2186,10500.0
2009-06-05 12:35:00,40.57,40.64,40.57,40.64,8400.0,33.2268,33.2841,33.2268,33.2841,8400.0
2009-06-05 12:40:00,40.64,40.66,40.59,40.63,5900.0,33.2841,33.3005,33.2432,33.2759,5900.0
2009-06-05 12:45:00,40.64,40.67,40.64,40.67,6800.0,33.2841,33.3087,33.2841,33.3087,6800.0
2009-06-05 12:50:00,40.68,40.69,40.63,40.65,12600.0,33.3169,33.3251,33.2759,33.2923,12600.0
2009-06-05 12:55:00,40.64,40.64,40.59,40.63,6000.0,33.2841,33.2841,33.2432,33.2759,6000.0
2009-06-05 13:00:00,40.62,40.64,40.56,40.57,11200.0,33.2677,33.2841,33.2186,33.2268,11200.0
2009-06-05 13:05:00,40.56,40.58,40.53,40.54,11500.0,33.2186,33.235,33.194,33.2022,11500.0
2009-06-05 13:10:00,40.54,40.55,40.48,40.52,20100.0,33.2022,33.2104,33.1531,33.1858,20100.0
2009-06-05 13:15:00,40.53,40.55,40.52,40.54,8100.0,33.194,33.2104,33.1858,33.2022,8100.0
2009-06-05 13:20:00,40.53,40.55,40.48,40.55,10600.0,33.194,33.2104,33.1531,33.2104,10600.0
2009-06-05 13:25:00,40.55,40.58,40.54,40.58,12800.0,33.2104,33.235,33.2022,33.235,12800.0
2009-06-05 13:30:00,40.58,40.64,40.58,40.63,7000.0,33.235,33.2841,33.235,33.2759,7000.0
2009-06-05 13:35:00,40.62,40.63,40.6,40.62,3500.0,33.2677,33.2759,33.2513,33.2677,3500.0
2009-06-05 13:40:00,40.63,40.69,40.63,40.66,11600.0,33.2759,33.3251,33.2759,33.3005,11600.0
2009-06-05 13:45:00,40.65,40.67,40.64,40.65,5500.0,33.2923,33.3087,33.2841,33.2923,5500.0
2009-06-05 13:50:00,40.66,40.68,40.64,40.67,8500.0,33.3005,33.3169,33.2841,33.3087,8500.0
2009-06-05 13:55:00,40.67,40.68,40.57,40.61,15600.0,33.3087,33.3169,33.2268,33.2595,15600.0
2009-06-05 14:00:00,40.61,40.63,40.53,40.53,9600.0,33.2595,33.2759,33.194,33.194,9600.0
2009-06-05 14:05:00,40.54,40.57,40.46,40.46,17800.0,33.2022,33.2268,33.1367,33.1367,17800.0
2009-06-05 14:10:00,40.47,40.54,40.46,40.47,9800.0,33.1449,33.2022,33.1367,33.1449,9800.0
2009-06-05 14:15:00,40.47,40.49,40.37,40.39,19400.0,33.1449,33.1613,33.063,33.0794,19400.0
2009-06-05 14:20:00,40.4,40.42,40.33,40.4,26300.0,33.0875,33.1039,33.0302,33.0875,26300.0
2009-06-05 14:25:00,40.41,40.42,40.35,40.39,17100.0,33.0957,33.1039,33.0466,33.0794,17100.0
2009-06-05 14:30:00,40.38,40.39,40.31,40.35,13900.0,33.0712,33.0794,33.0138,33.0466,13900.0
2009-06-05 14:35:00,40.34,40.4,40.31,40.36,21200.0,33.0384,33.0875,33.0138,33.0548,21200.0
2009-06-05 14:40:00,40.35,40.44,40.35,40.4,18000.0,33.0466,33.1203,33.0466,33.0875,18000.0
2009-06-05 14:45:00,40.4,40.45,40.38,40.45,8700.0,33.0875,33.1285,33.0712,33.1285,8700.0
2009-06-05 14:50:00,40.46,40.5,40.43,40.44,14500.0,33.1367,33.1694,33.1121,33.1203,14500.0
2009-06-05 14:55:00,40.45,40.48,40.43,40.43,7200.0,33.1285,33.1531,33.1121,33.1121,7200.0
2009-06-05 15:00:00,40.43,40.44,40.38,40.44,18700.0,33.1121,33.1203,33.0712,33.1203,18700.0
2009-06-05 15:05:00,40.44,40.57,40.44,40.5,20300.0,33.1203,33.2268,33.1203,33.1694,20300.0
2009-06-05 15:10:00,40.48,40.53,40.47,40.49,9700.0,33.1531,33.194,33.1449,33.1613,9700.0
2009-06-05 15:15:00,40.5,40.54,40.48,40.54,8500.0,33.1694,33.2022,33.1531,33.2022,8500.0
2009-06-05 15:20:00,40.55,40.55,40.45,40.51,18800.0,33.2104,33.2104,33.1285,33.1776,18800.0
2009-06-05 15:25:00,40.49,40.49,40.41,40.42,17000.0,33.1613,33.1613,33.0957,33.1039,17000.0
2009-06-05 15:30:00,40.42,40.52,40.4,40.51,23500.0,33.1039,33.1858,33.0875,33.1776,23500.0
2009-06-05 15:35:00,40.52,40.59,40.52,40.58,24400.0,33.1858,33.2432,33.1858,33.235,24400.0
2009-06-05 15:40:00,40.58,40.6,40.46,40.5,29400.0,33.235,33.2513,33.1367,33.1694,29400.0
2009-06-05 15:45:00,40.49,40.56,40.39,40.43,41000.0,33.1613,33.2186,33.0794,33.1121,41000.0
2009-06-05 15:50:00,40.44,40.49,40.41,40.44,70700.0,33.1203,33.1613,33.0957,33.1203,70700.0
2009-06-05 15:55:00,40.43,40.54,40.41,40.52,92200.0,33.1121,33.2022,33.0957,33.1858,92200.0
2009-06-08 09:30:00,40.25,40.49,40.25,40.36,17200.0,32.9647,33.1613,32.9647,33.0548,17200.0
2009-06-08 09:35:00,40.35,40.36,40.2,40.28,27900.0,33.0466,33.0548,32.9237,32.9893,27900.0
2009-06-08 09:40:00,40.28,40.32,40.25,40.29,13000.0,32.9893,33.022,32.9647,32.9975,13000.0
2009-06-08 09:45:00,40.27,40.27,40.14,40.18,16500.0,32.9811,32.9811,32.8746,32.9074,16500.0
2009-06-08 09:50:00,40.18,40.2,40.16,40.19,6600.0,32.9074,32.9237,32.891,32.9156,6600.0
2009-06-08 09:55:00,40.19,40.19,40.03,40.05,13100.0,32.9156,32.9156,32.7845,32.8009,13100.0
2009-06-08 10:00:00,40.04,40.09,40.0,40.05,15700.0,32.7927,32.8337,32.7599,32.8009,15700.0
2009-06-08 10:05:00,40.05,40.09,40.04,40.05,15500.0,32.8009,32.8337,32.7927,32.8009,15500.0
2009-06-08 10:10:00,40.04,40.05,39.89,39.9,21000.0,32.7927,32.8009,32.6699,32.678,21000.0
2009-06-08 10:15:00,39.91,39.93,39.86,39.9,20300.0,32.6862,32.7026,32.6453,32.678,20300.0
2009-06-08 10:20:00,39.89,39.92,39.88,39.89,11400.0,32.6699,32.6944,32.6617,32.6699,11400.0
2009-06-08 10:25:00,39.89,39.96,39.87,39.87,12500.0,32.6699,32.7272,32.6535,32.6535,12500.0
2009-06-08 10:30:00,39.86,39.9,39.86,39.88,12600.0,32.6453,32.678,32.6453,32.6617,12600.0
2009-06-08 10:35:00,39.89,39.89,39.81,39.85,25800.0,32.6699,32.6699,32.6043,32.6371,25800.0
2009-06-08 10:40:00,39.86,39.93,39.86,39.87,29200.0,32.6453,32.7026,32.6453,32.6535,29200.0
2009-06-08 10:45:00,39.88,39.89,39.84,39.87,20300.0,32.6617,32.6699,32.6289,32.6535,20300.0
2009-06-08 10:50:00,39.86,39.99,39.86,39.98,51100.0,32.6453,32.7518,32.6453,32.7436,51100.0
2009-06-08 10:55:00,39.97,40.03,39.97,39.98,19300.0,32.7354,32.7845,32.7354,32.7436,19300.0
2009-06-08 11:00:00,39.98,39.99,39.89,39.91,27000.0,32.7436,32.7518,32.6699,32.6862,27000.0
2009-06-08 11:05:00,39.91,39.91,39.83,39.85,30300.0,32.6862,32.6862,32.6207,32.6371,30300.0
2009-06-08 11:10:00,39.85,39.85,39.83,39.83,18700.0,32.6371,32.6371,32.6207,32.6207,18700.0
2009-06-08 11:15:00,39.83,39.83,39.65,39.65,98200.0,32.6207,32.6207,32.4733,32.4733,98200.0
2009-06-08 11:20:00,39.66,39.75,39.62,39.67,48500.0,32.4815,32.5552,32.4487,32.4897,48500.0
2009-06-08 11:25:00,39.68,39.72,39.65,39.66,19600.0,32.4979,32.5306,32.4733,32.4815,19600.0
2009-06-08 11:30:00,39.65,39.68,39.65,39.67,32600.0,32.4733,32.4979,32.4733,32.4897,32600.0
2009-06-08 11:35:00,39.67,39.73,39.64,39.71,26600.0,32.4897,32.5388,32.4651,32.5224,26600.0
2009-06-08 11:40:00,39.71,39.75,39.67,39.74,20000.0,32.5224,32.5552,32.4897,32.547,20000.0
2009-06-08 11:45:00,39.74,39.74,39.61,39.61,20000.0,32.547,32.547,32.4405,32.4405,20000.0
2009-06-08 11:50:00,39.61,39.62,39.54,39.55,12800.0,32.4405,32.4487,32.3832,32.3914,12800.0
2009-06-08 11:55:00,39.56,39.58,39.53,39.53,18000.0,32.3996,32.416,32.375,32.375,18000.0
2009-06-08 12:00:00,39.54,39.56,39.51,39.52,23300.0,32.3832,32.3996,32.3586,32.3668,23300.0
2009-06-08 12:05:00,39.52,39.52,39.45,39.46,20000.0,32.3668,32.3668,32.3095,32.3177,20000.0
2009-06-08 12:10:00,39.45,39.48,39.38,39.48,26600.0,32.3095,32.3341,32.2522,32.3341,26600.0
2009-06-08 12:15:00,39.47,39.51,39.47,39.49,18300.0,32.3259,32.3586,32.3259,32.3423,18300.0
2009-06-08 12:20:00,39.49,39.5,39.48,39.48,10000.0,32.3423,32.3504,32.3341,32.3341,10000.0
2009-06-08 12:25:00,39.49,39.49,39.47,39.48,40800.0,32.3423,32.3423,32.3259,32.3341,40800.0
2009-06-08 12:30:00,39.48,39.55,39.48,39.51,39200.0,32.3341,32.3914,32.3341,32.3586,39200.0
2009-06-08 12:35:00,39.51,39.56,39.5,39.54,14500.0,32.3586,32.3996,32.3504,32.3832,14500.0
2009-06-08 12:40:00,39.54,39.63,39.54,39.63,14900.0,32.3832,32.4569,32.3832,32.4569,14900.0
2009-06-08 12:45:00,39.63,39.63,39.58,39.58,12600.0,32.4569,32.4569,32.416,32.416,12600.0
2009-06-08 12:50:00,39.57,39.57,39.51,39.52,8700.0,32.4078,32.4078,32.3586,32.3668,8700.0
2009-06-08 12:55:00,39.52,39.54,39.51,39.51,10600.0,32.3668,32.3832,32.3586,32.3586,10600.0
2009-06-08 13:00:00,39.52,39.57,39.51,39.56,9000.0,32.3668,32.4078,32.3586,32.3996,9000.0
2009-06-08 13:05:00,39.57,39.61,39.56,39.57,7200.0,32.4078,32.4405,32.3996,32.4078,7200.0
2009-06-08 13:10:00,39.57,39.57,39.53,39.53,3900.0,32.4078,32.4078,32.375,32.375,3900.0
2009-06-08 13:15:00,39.55,39.63,39.55,39.63,7600.0,32.3914,32.4569,32.3914,32.4569,7600.0
2009-06-08 13:20:00,39.64,39.67,39.63,39.64,10500.0,32.4651,32.4897,32.4569,32.4651,10500.0
2009-06-08 13:25:00,39.65,39.65,39.57,39.57,8000.0,32.4733,32.4733,32.4078,32.4078,8000.0
2009-06-08 13:30:00,39.57,39.59,39.57,39.59,7900.0,32.4078,32.4242,32.4078,32.4242,7900.0
2009-06-08 13:35:00,39.59,39.63,39.58,39.59,8000.0,32.4242,32.4569,32.416,32.4242,8000.0
2009-06-08 13:40:00,39.59,39.63,39.59,39.63,7500.0,32.4242,32.4569,32.4242,32.4569,7500.0
2009-06-08 13:45:00,39.63,39.75,39.62,39.75,12400.0,32.4569,32.5552,32.4487,32.5552,12400.0
2009-06-08 13:50:00,39.75,39.78,39.73,39.75,14400.0,32.5552,32.5798,32.5388,32.5552,14400.0
2009-06-08 13:55:00,39.75,39.82,39.75,39.82,11200.0,32.5552,32.6125,32.5552,32.6125,11200.0
2009-06-08 14:00:00,39.81,39.82,39.77,39.79,16200.0,32.6043,32.6125,32.5716,32.588,16200.0
2009-06-08 14:05:00,39.79,39.82,39.76,39.8,22100.0,32.588,32.6125,32.5634,32.5961,22100.0
2009-06-08 14:10:00,39.8,39.84,39.8,39.82,19700.0,32.5961,32.6289,32.5961,32.6125,19700.0
2009-06-08 14:15:00,39.82,39.84,39.79,39.83,19200.0,32.6125,32.6289,32.588,32.6207,19200.0
2009-06-08 14:20:00,39.84,39.84,39.78,39.82,21000.0,32.6289,32.6289,32.5798,32.6125,21000.0
2009-06-08 14:25:00,39.82,39.85,39.8,39.82,9200.0,32.6125,32.6371,32.5961,32.6125,9200.0
2009-06-08 14:30:00,39.84,39.91,39.73,39.73,22200.0,32.6289,32.6862,32.5388,32.5388,22200.0
2009-06-08 14:35:00,39.73,39.75,39.72,39.74,10000.0,32.5388,32.5552,32.5306,32.547,10000.0
2009-06-08 14:40:00,39.74,39.74,39.7,39.71,7100.0,32.547,32.547,32.5142,32.5224,7100.0
2009-06-08 14:45:00,39.7,39.76,39.68,39.74,21600.0,32.5142,32.5634,32.4979,32.547,21600.0
2009-06-08 14:50:00,39.74,39.77,39.66,39.66,13000.0,32.547,32.5716,32.4815,32.4815,13000.0
2009-06-08 14:55:00,39.66,39.77,39.66,39.75,16400.0,32.4815,32.5716,32.4815,32.5552,16400.0
2009-06-08 15:00:00,39.75,39.81,39.74,39.76,9900.0,32.5552,32.6043,32.547,32.5634,9900.0
2009-06-08 15:05:00,39.77,39.83,39.73,39.83,19300.0,32.5716,32.6207,32.5388,32.6207,19300.0
2009-06-08 15:10:00,39.82,39.83,39.76,39.76,16200.0,32.6125,32.6207,32.5634,32.5634,16200.0
2009-06-08 15:15:00,39.76,39.95,39.75,39.88,27100.0,32.5634,32.719,32.5552,32.6617,27100.0
2009-06-08 15:20:00,39.88,40.15,39.86,40.11,73000.0,32.6617,32.8828,32.6453,32.85,73000.0
2009-06-08 15:25:00,40.12,40.17,40.07,40.09,31300.0,32.8582,32.8992,32.8173,32.8337,31300.0
2009-06-08 15:30:00,40.09,40.34,40.09,40.26,89200.0,32.8337,33.0384,32.8337,32.9729,89200.0
2009-06-08 15:35:00,40.26,40.37,40.14,40.14,55800.0,32.9729,33.063,32.8746,32.8746,55800.0
2009-06-08 15:40:00,40.14,40.24,40.13,40.14,42900.0,32.8746,32.9565,32.8664,32.8746,42900.0
2009-06-08 15:45:00,40.13,40.21,40.09,40.1,38400.0,32.8664,32.9319,32.8337,32.8418,38400.0
2009-06-08 15:50:00,40.09,40.17,40.09,40.11,51300.0,32.8337,32.8992,32.8337,32.85,51300.0
2009-06-08 15:55:00,40.1,40.16,39.99,40.04,68900.0,32.8418,32.891,32.7518,32.7927,68900.0
2009-06-09 09:30:00,40.26,40.26,40.0,40.17,31500.0,32.9729,32.9729,32.7599,32.8992,31500.0
2009-06-09 09:35:00,40.18,40.38,40.18,40.32,28300.0,32.9074,33.0712,32.9074,33.022,28300.0
2009-06-09 09:40:00,40.31,40.48,40.3,40.38,21200.0,33.0138,33.1531,33.0056,33.0712,21200.0
2009-06-09 09:45:00,40.38,40.71,40.28,40.54,78700.0,33.0712,33.3414,32.9893,33.2022,78700.0
2009-06-09 09:50:00,40.54,40.62,40.4,40.52,42600.0,33.2022,33.2677,33.0875,33.1858,42600.0
2009-06-09 09:55:00,40.51,40.53,40.43,40.5,22200.0,33.1776,33.194,33.1121,33.1694,22200.0
2009-06-09 10:00:00,40.5,40.59,40.43,40.56,25400.0,33.1694,33.2432,33.1121,33.2186,25400.0
2009-06-09 10:05:00,40.54,40.61,40.54,40.58,20600.0,33.2022,33.2595,33.2022,33.235,20600.0
2009-06-09 10:10:00,40.58,40.59,40.49,40.57,18900.0,33.235,33.2432,33.1613,33.2268,18900.0
2009-06-09 10:15:00,40.58,40.58,40.45,40.47,22400.0,33.235,33.235,33.1285,33.1449,22400.0
2009-06-09 10:20:00,40.48,40.48,40.36,40.37,19700.0,33.1531,33.1531,33.0548,33.063,19700.0
2009-06-09 10:25:00,40.39,40.5,40.34,40.48,11000.0,33.0794,33.1694,33.0384,33.1531,11000.0
2009-06-09 10:30:00,40.49,40.54,40.48,40.53,7600.0,33.1613,33.2022,33.1531,33.194,7600.0
2009-06-09 10:35:00,40.53,40.53,40.47,40.49,6200.0,33.194,33.194,33.1449,33.1613,6200.0
2009-06-09 10:40:00,40.5,40.57,40.5,40.55,8000.0,33.1694,33.2268,33.1694,33.2104,8000.0
2009-06-09 10:45:00,40.55,40.55,40.36,40.37,18200.0,33.2104,33.2104,33.0548,33.063,18200.0
2009-06-09 10:50:00,40.37,40.37,40.29,40.3,8300.0,33.063,33.063,32.9975,33.0056,8300.0
2009-06-09 10:55:00,40.3,40.38,40.29,40.38,13800.0,33.0056,33.0712,32.9975,33.0712,13800.0
2009-06-09 11:00:00,40.38,40.46,40.34,40.46,20200.0,33.0712,33.1367,33.0384,33.1367,20200.0
2009-06-09 11:05:00,40.45,40.46,40.42,40.45,13000.0,33.1285,33.1367,33.1039,33.1285,13000.0
2009-06-09 11:10:00,40.45,40.47,40.42,40.43,29300.0,33.1285,33.1449,33.1039,33.1121,29300.0
2009-06-09 11:15:00,40.42,40.43,40.41,40.41,4300.0,33.1039,33.1121,33.0957,33.0957,4300.0
2009-06-09 11:20:00,40.41,40.46,40.41,40.45,6900.0,33.0957,33.1367,33.0957,33.1285,6900.0
2009-06-09 11:25:00,40.44,40.46,40.41,40.43,8100.0,33.1203,33.1367,33.0957,33.1121,8100.0
2009-06-09 11:30:00,40.42,40.42,40.33,40.34,10500.0,33.1039,33.1039,33.0302,33.0384,10500.0
2009-06-09 11:35:00,40.34,40.38,40.34,40.38,19700.0,33.0384,33.0712,33.0384,33.0712,19700.0
2009-06-09 11:40:00,40.37,40.39,40.35,40.37,15600.0,33.063,33.0794,33.0466,33.063,15600.0
2009-06-09 11:45:00,40.38,40.4,40.36,40.39,43100.0,33.0712,33.0875,33.0548,33.0794,43100.0
2009-06-09 11:50:00,40.37,40.44,40.36,40.43,31600.0,33.063,33.1203,33.0548,33.1121,31600.0
2009-06-09 11:55:00,40.43,40.55,40.43,40.53,49800.0,33.1121,33.2104,33.1121,33.194,49800.0
2009-06-09 12:00:00,40.53,40.54,40.48,40.49,20000.0,33.194,33.2022,33.1531,33.1613,20000.0
2009-06-09 12:05:00,40.49,40.52,40.48,40.5,15600.0,33.1613,33.1858,33.1531,33.1694,15600.0
2009-06-09 12:10:00,40.48,40.51,40.48,40.5,10800.0,33.1531,33.1776,33.1531,33.1694,10800.0
2009-06-09 12:15:00,40.5,40.53,40.48,40.53,7500.0,33.1694,33.194,33.1531,33.194,7500.0
2009-06-09 12:20:00,40.52,40.54,40.48,40.5,15500.0,33.1858,33.2022,33.1531,33.1694,15500.0
2009-06-09 12:25:00,40.49,40.54,40.49,40.52,9200.0,33.1613,33.2022,33.1613,33.1858,9200.0
2009-06-09 12:30:00,40.53,40.53,40.5,40.5,6000.0,33.194,33.194,33.1694,33.1694,6000.0
2009-06-09 12:35:00,40.51,40.54,40.51,40.53,13800.0,33.1776,33.2022,33.1776,33.194,13800.0
2009-06-09 12:40:00,40.53,40.54,40.48,40.5,24100.0,33.194,33.2022,33.1531,33.1694,24100.0
2009-06-09 12:45:00,40.5,40.51,40.5,40.5,4800.0,33.1694,33.1776,33.1694,33.1694,4800.0
2009-06-09 12:50:00,40.51,40.51,40.49,40.5,17000.0,33.1776,33.1776,33.1613,33.1694,17000.0
2009-06-09 12:55:00,40.49,40.51,40.49,40.51,2000.0,33.1613,33.1776,33.1613,33.1776,2000.0
2009-06-09 13:00:00,40.5,40.6,40.5,40.59,20300.0,33.1694,33.2513,33.1694,33.2432,20300.0
2009-06-09 13:05:00,40.58,40.58,40.5,40.5,7500.0,33.235,33.235,33.1694,33.1694,7500.0
2009-06-09 13:10:00,40.52,40.54,40.49,40.54,22400.0,33.1858,33.2022,33.1613,33.2022,22400.0
2009-06-09 13:15:00,40.52,40.52,40.5,40.5,9300.0,33.1858,33.1858,33.1694,33.1694,9300.0
2009-06-09 13:20:00,40.5,40.54,40.5,40.54,9000.0,33.1694,33.2022,33.1694,33.2022,9000.0
2009-06-09 13:25:00,40.53,40.55,40.52,40.54,18600.0,33.194,33.2104,33.1858,33.2022,18600.0
2009-06-09 13:30:00,40.54,40.54,40.49,40.5,15600.0,33.2022,33.2022,33.1613,33.1694,15600.0
2009-06-09 13:35:00,40.49,40.53,40.47,40.53,52700.0,33.1613,33.194,33.1449,33.194,52700.0
2009-06-09 13:40:00,40.54,40.59,40.51,40.53,14400.0,33.2022,33.2432,33.1776,33.194,14400.0
2009-06-09 13:45:00,40.53,40.53,40.48,40.48,10100.0,33.194,33.194,33.1531,33.1531,10100.0
2009-06-09 13:50:00,40.49,40.49,40.47,40.48,12700.0,33.1613,33.1613,33.1449,33.1531,12700.0
2009-06-09 13:55:00,40.49,40.55,40.48,40.5,12500.0,33.1613,33.2104,33.1531,33.1694,12500.0
2009-06-09 14:00:00,40.5,40.51,40.49,40.5,14700.0,33.1694,33.1776,33.1613,33.1694,14700.0
2009-06-09 14:05:00,40.5,40.54,40.5,40.51,19800.0,33.1694,33.2022,33.1694,33.1776,19800.0
2009-06-09 14:10:00,40.51,40.52,40.5,40.51,10800.0,33.1776,33.1858,33.1694,33.1776,10800.0
2009-06-09 14:15:00,40.52,40.62,40.51,40.56,29500.0,33.1858,33.2677,33.1776,33.2186,29500.0
2009-06-09 14:20:00,40.57,40.59,40.5,40.59,32800.0,33.2268,33.2432,33.1694,33.2432,32800.0
2009-06-09 14:25:00,40.58,40.68,40.55,40.68,39300.0,33.235,33.3169,33.2104,33.3169,39300.0
2009-06-09 14:30:00,40.69,40.72,40.66,40.69,70900.0,33.3251,33.3496,33.3005,33.3251,70900.0
2009-06-09 14:35:00,40.69,40.75,40.69,40.75,19200.0,33.3251,33.3742,33.3251,33.3742,19200.0
2009-06-09 14:40:00,40.75,40.78,40.61,40.64,42700.0,33.3742,33.3988,33.2595,33.2841,42700.0
2009-06-09 14:45:00,40.64,40.64,40.57,40.58,17600.0,33.2841,33.2841,33.2268,33.235,17600.0
2009-06-09 14:50:00,40.58,40.63,40.57,40.63,22400.0,33.235,33.2759,33.2268,33.2759,22400.0
2009-06-09 14:55:00,40.63,40.71,40.6,40.61,29400.0,33.2759,33.3414,33.2513,33.2595,29400.0
2009-06-09 15:00:00,40.61,40.66,40.55,40.56,29400.0,33.2595,33.3005,33.2104,33.2186,29400.0
2009-06-09 15:05:00,40.55,40.56,40.53,40.54,22000.0,33.2104,33.2186,33.194,33.2022,22000.0
2009-06-09 15:10:00,40.54,40.58,40.52,40.52,23800.0,33.2022,33.235,33.1858,33.1858,23800.0
2009-06-09 15:15:00,40.52,40.61,40.47,40.57,45200.0,33.1858,33.2595,33.1449,33.2268,45200.0
2009-06-09 15:20:00,40.6,40.64,40.59,40.6,29800.0,33.2513,33.2841,33.2432,33.2513,29800.0
2009-06-09 15:25:00,40.61,40.62,40.6,40.62,18900.0,33.2595,33.2677,33.2513,33.2677,18900.0
2009-06-09 15:30:00,40.61,40.62,40.54,40.59,33700.0,33.2595,33.2677,33.2022,33.2432,33700.0
2009-06-09 15:35:00,40.6,40.71,40.6,40.71,36800.0,33.2513,33.3414,33.2513,33.3414,36800.0
2009-06-09 15:40:00,40.71,40.71,40.67,40.68,62800.0,33.3414,33.3414,33.3087,33.3169,62800.0
2009-06-09 15:45:00,40.69,40.7,40.6,40.62,48900.0,33.3251,33.3332,33.2513,33.2677,48900.0
2009-06-09 15:50:00,40.62,40.65,40.59,40.6,46000.0,33.2677,33.2923,33.2432,33.2513,46000.0
2009-06-09 15:55:00,40.6,40.61,40.56,40.6,82100.0,33.2513,33.2595,33.2186,33.2513,82100.0
2009-06-10 09:30:00,40.81,40.81,40.59,40.7,22800.0,33.4233,33.4233,33.2432,33.3332,22800.0
2009-06-10 09:35:00,40.67,40.69,40.57,40.65,8400.0,33.3087,33.3251,33.2268,33.2923,8400.0
2009-06-10 09:40:00,40.65,40.72,40.59,40.67,34100.0,33.2923,33.3496,33.2432,33.3087,34100.0
2009-06-10 09:45:00,40.67,40.68,40.53,40.61,27000.0,33.3087,33.3169,33.194,33.2595,27000.0
2009-06-10 09:50:00,40.6,40.62,40.54,40.6,32300.0,33.2513,33.2677,33.2022,33.2513,32300.0
2009-06-10 09:55:00,40.59,40.63,40.58,40.6,12900.0,33.2432,33.2759,33.235,33.2513,12900.0
2009-06-10 10:00:00,40.59,40.59,40.35,40.43,30700.0,33.2432,33.2432,33.0466,33.1121,30700.0
2009-06-10 10:05:00,40.43,40.47,40.42,40.47,40100.0,33.1121,33.1449,33.1039,33.1449,40100.0
2009-06-10 10:10:00,40.46,40.51,40.45,40.46,51700.0,33.1367,33.1776,33.1285,33.1367,51700.0
2009-06-10 10:15:00,40.45,40.52,40.45,40.48,49700.0,33.1285,33.1858,33.1285,33.1531,49700.0
2009-06-10 10:20:00,40.48,40.5,40.43,40.49,37100.0,33.1531,33.1694,33.1121,33.1613,37100.0
2009-06-10 10:25:00,40.47,40.5,40.45,40.47,9100.0,33.1449,33.1694,33.1285,33.1449,9100.0
2009-06-10 10:30:00,40.48,40.51,40.44,40.5,41900.0,33.1531,33.1776,33.1203,33.1694,41900.0
2009-06-10 10:35:00,40.5,40.52,40.46,40.46,8600.0,33.1694,33.1858,33.1367,33.1367,8600.0
2009-06-10 10:40:00,40.47,40.48,40.46,40.46,31000.0,33.1449,33.1531,33.1367,33.1367,31000.0
2009-06-10 10:45:00,40.46,40.49,40.42,40.46,16700.0,33.1367,33.1613,33.1039,33.1367,16700.0
2009-06-10 10:50:00,40.47,40.5,40.46,40.47,6900.0,33.1449,33.1694,33.1367,33.1449,6900.0
2009-06-10 10:55:00,40.47,40.5,40.46,40.49,43700.0,33.1449,33.1694,33.1367,33.1613,43700.0
2009-06-10 11:00:00,40.49,40.5,40.46,40.48,22300.0,33.1613,33.1694,33.1367,33.1531,22300.0
2009-06-10 11:05:00,40.48,40.51,40.46,40.48,8900.0,33.1531,33.1776,33.1367,33.1531,8900.0
2009-06-10 11:10:00,40.46,40.52,40.44,40.5,15500.0,33.1367,33.1858,33.1203,33.1694,15500.0
2009-06-10 11:15:00,40.49,40.49,40.41,40.44,13200.0,33.1613,33.1613,33.0957,33.1203,13200.0
2009-06-10 11:20:00,40.46,40.46,40.37,40.37,28900.0,33.1367,33.1367,33.063,33.063,28900.0
2009-06-10 11:25:00,40.37,40.38,40.35,40.37,4800.0,33.063,33.0712,33.0466,33.063,4800.0
2009-06-10 11:30:00,40.38,40.39,40.36,40.37,6400.0,33.0712,33.0794,33.0548,33.063,6400.0
2009-06-10 11:35:00,40.37,40.41,40.36,40.41,30000.0,33.063,33.0957,33.0548,33.0957,30000.0
2009-06-10 11:40:00,40.41,40.46,40.4,40.43,11300.0,33.0957,33.1367,33.0875,33.1121,11300.0
2009-06-10 11:45:00,40.45,40.46,40.42,40.46,14200.0,33.1285,33.1367,33.1039,33.1367,14200.0
2009-06-10 11:50:00,40.46,40.51,40.44,40.49,11000.0,33.1367,33.1776,33.1203,33.1613,11000.0
2009-06-10 11:55:00,40.49,40.51,40.46,40.46,11200.0,33.1613,33.1776,33.1367,33.1367,11200.0
2009-06-10 12:00:00,40.46,40.55,40.45,40.52,32000.0,33.1367,33.2104,33.1285,33.1858,32000.0
2009-06-10 12:05:00,40.51,40.52,40.47,40.48,9400.0,33.1776,33.1858,33.1449,33.1531,9400.0
2009-06-10 12:10:00,40.5,40.55,40.49,40.55,4400.0,33.1694,33.2104,33.1613,33.2104,4400.0
2009-06-10 12:15:00,40.55,40.58,40.54,40.56,7400.0,33.2104,33.235,33.2022,33.2186,7400.0
2009-06-10 12:20:00,40.55,40.58,40.51,40.53,6500.0,33.2104,33.235,33.1776,33.194,6500.0
2009-06-10 12:25:00,40.52,40.53,40.49,40.49,4000.0,33.1858,33.194,33.1613,33.1613,4000.0
2009-06-10 12:30:00,40.49,40.49,40.41,40.46,11100.0,33.1613,33.1613,33.0957,33.1367,11100.0
2009-06-10 12:35:00,40.46,40.49,40.44,40.47,6000.0,33.1367,33.1613,33.1203,33.1449,6000.0
2009-06-10 12:40:00,40.49,40.49,40.45,40.45,1200.0,33.1613,33.1613,33.1285,33.1285,1200.0
2009-06-10 12:45:00,40.46,40.46,40.38,40.39,7100.0,33.1367,33.1367,33.0712,33.0794,7100.0
2009-06-10 12:50:00,40.38,40.42,40.38,40.42,3100.0,33.0712,33.1039,33.0712,33.1039,3100.0
2009-06-10 12:55:00,40.43,40.45,40.39,40.4,7800.0,33.1121,33.1285,33.0794,33.0875,7800.0
2009-06-10 13:00:00,40.4,40.4,40.25,40.25,13400.0,33.0875,33.0875,32.9647,32.9647,13400.0
2009-06-10 13:05:00,40.25,40.3,40.22,40.27,29700.0,32.9647,33.0056,32.9401,32.9811,29700.0
2009-06-10 13:10:00,40.28,40.35,40.27,40.35,8800.0,32.9893,33.0466,32.9811,33.0466,8800.0
2009-06-10 13:15:00,40.35,40.35,40.29,40.32,7200.0,33.0466,33.0466,32.9975,33.022,7200.0
2009-06-10 13:20:00,40.32,40.32,40.3,40.31,6500.0,33.022,33.022,33.0056,33.0138,6500.0
2009-06-10 13:25:00,40.31,40.34,40.29,40.3,12900.0,33.0138,33.0384,32.9975,33.0056,12900.0
2009-06-10 13:30:00,40.3,40.34,40.29,40.32,11800.0,33.0056,33.0384,32.9975,33.022,11800.0
2009-06-10 13:35:00,40.32,40.32,40.27,40.28,13700.0,33.022,33.022,32.9811,32.9893,13700.0
2009-06-10 13:40:00,40.27,40.29,40.26,40.26,17800.0,32.9811,32.9975,32.9729,32.9729,17800.0
2009-06-10 13:45:00,40.28,40.3,40.23,40.25,12900.0,32.9893,33.0056,32.9483,32.9647,12900.0
2009-06-10 13:50:00,40.25,40.31,40.25,40.26,11800.0,32.9647,33.0138,32.9647,32.9729,11800.0
2009-06-10 13:55:00,40.26,40.28,40.25,40.26,8000.0,32.9729,32.9893,32.9647,32.9729,8000.0
2009-06-10 14:00:00,40.26,40.29,40.25,40.28,17700.0,32.9729,32.9975,32.9647,32.9893,17700.0
2009-06-10 14:05:00,40.28,40.29,40.23,40.29,27100.0,32.9893,32.9975,32.9483,32.9975,27100.0
2009-06-10 14:10:00,40.28,40.33,40.28,40.32,17000.0,32.9893,33.0302,32.9893,33.022,17000.0
2009-06-10 14:15:00,40.32,40.32,40.3,40.31,7700.0,33.022,33.022,33.0056,33.0138,7700.0
2009-06-10 14:20:00,40.32,40.37,40.32,40.35,22100.0,33.022,33.063,33.022,33.0466,22100.0
2009-06-10 14:25:00,40.35,40.37,40.33,40.35,54000.0,33.0466,33.063,33.0302,33.0466,54000.0
2009-06-10 14:30:00,40.35,40.35,40.26,40.31,28400.0,33.0466,33.0466,32.9729,33.0138,28400.0
2009-06-10 14:35:00,40.32,40.4,40.32,40.39,13900.0,33.022,33.0875,33.022,33.0794,13900.0
2009-06-10 14:40:00,40.38,40.4,40.36,40.37,7900.0,33.0712,33.0875,33.0548,33.063,7900.0
2009-06-10 14:45:00,40.38,40.4,40.35,40.39,8100.0,33.0712,33.0875,33.0466,33.0794,8100.0
2009-06-10 14:50:00,40.4,40.44,40.35,40.42,25300.0,33.0875,33.1203,33.0466,33.1039,25300.0
2009-06-10 14:55:00,40.42,40.45,40.36,40.36,12100.0,33.1039,33.1285,33.0548,33.0548,12100.0
2009-06-10 15:00:00,40.35,40.36,40.34,40.35,8100.0,33.0466,33.0548,33.0384,33.0466,8100.0
2009-06-10 15:05:00,40.35,40.36,40.3,40.32,16800.0,33.0466,33.0548,33.0056,33.022,16800.0
2009-06-10 15:10:00,40.31,40.35,40.3,40.32,15200.0,33.0138,33.0466,33.0056,33.022,15200.0
2009-06-10 15:15:00,40.31,40.36,40.3,40.35,14300.0,33.0138,33.0548,33.0056,33.0466,14300.0
2009-06-10 15:20:00,40.34,40.37,40.33,40.35,12200.0,33.0384,33.063,33.0302,33.0466,12200.0
2009-06-10 15:25:00,40.35,40.37,40.3,40.33,23500.0,33.0466,33.063,33.0056,33.0302,23500.0
2009-06-10 15:30:00,40.34,40.45,40.34,40.37,21000.0,33.0384,33.1285,33.0384,33.063,21000.0
2009-06-10 15:35:00,40.37,40.49,40.36,40.42,35800.0,33.063,33.1613,33.0548,33.1039,35800.0
2009-06-10 15:40:00,40.42,40.44,40.35,40.44,24500.0,33.1039,33.1203,33.0466,33.1203,24500.0
2009-06-10 15:45:00,40.45,40.47,40.39,40.44,23800.0,33.1285,33.1449,33.0794,33.1203,23800.0
2009-06-10 15:50:00,40.43,40.46,40.35,40.45,25700.0,33.1121,33.1367,33.0466,33.1285,25700.0
2009-06-10 15:55:00,40.45,40.5,40.41,40.49,69600.0,33.1285,33.1694,33.0957,33.1613,69600.0
2009-06-11 09:30:00,40.46,40.85,40.46,40.72,23000.0,33.1367,33.4561,33.1367,33.3496,23000.0
2009-06-11 09:35:00,40.68,40.78,40.68,40.72,43100.0,33.3169,33.3988,33.3169,33.3496,43100.0
2009-06-11 09:40:00,40.7,40.72,40.69,40.69,15500.0,33.3332,33.3496,33.3251,33.3251,15500.0
2009-06-11 09:45:00,40.7,40.77,40.69,40.71,47700.0,33.3332,33.3906,33.3251,33.3414,47700.0
2009-06-11 09:50:00,40.71,40.71,40.52,40.54,26800.0,33.3414,33.3414,33.1858,33.2022,26800.0
2009-06-11 09:55:00,40.54,40.58,40.5,40.51,15300.0,33.2022,33.235,33.1694,33.1776,15300.0
2009-06-11 10:00:00,40.51,40.52,40.43,40.43,21800.0,33.1776,33.1858,33.1121,33.1121,21800.0
2009-06-11 10:05:00,40.43,40.45,40.34,40.38,69600.0,33.1121,33.1285,33.0384,33.0712,69600.0
2009-06-11 10:10:00,40.38,40.43,40.34,40.4,67600.0,33.0712,33.1121,33.0384,33.0875,67600.0
2009-06-11 10:15:00,40.4,40.45,40.36,40.36,54900.0,33.0875,33.1285,33.0548,33.0548,54900.0
2009-06-11 10:20:00,40.36,40.4,40.31,40.36,65600.0,33.0548,33.0875,33.0138,33.0548,65600.0
2009-06-11 10:25:00,40.36,40.41,40.36,40.37,23500.0,33.0548,33.0957,33.0548,33.063,23500.0
2009-06-11 10:30:00,40.37,40.44,40.34,40.39,47400.0,33.063,33.1203,33.0384,33.0794,47400.0
2009-06-11 10:35:00,40.4,40.45,40.36,40.45,31900.0,33.0875,33.1285,33.0548,33.1285,31900.0
2009-06-11 10:40:00,40.46,40.56,40.45,40.5,18500.0,33.1367,33.2186,33.1285,33.1694,18500.0
2009-06-11 10:45:00,40.5,40.51,40.48,40.51,7500.0,33.1694,33.1776,33.1531,33.1776,7500.0
2009-06-11 10:50:00,40.52,40.54,40.5,40.54,10300.0,33.1858,33.2022,33.1694,33.2022,10300.0
2009-06-11 10:55:00,40.54,40.55,40.46,40.47,13400.0,33.2022,33.2104,33.1367,33.1449,13400.0
2009-06-11 11:00:00,40.47,40.55,40.44,40.53,12700.0,33.1449,33.2104,33.1203,33.194,12700.0
2009-06-11 11:05:00,40.53,40.55,40.48,40.48,49600.0,33.194,33.2104,33.1531,33.1531,49600.0
2009-06-11 11:10:00,40.48,40.55,40.47,40.55,20800.0,33.1531,33.2104,33.1449,33.2104,20800.0
2009-06-11 11:15:00,40.55,40.55,40.49,40.49,31800.0,33.2104,33.2104,33.1613,33.1613,31800.0
2009-06-11 11:20:00,40.49,40.51,40.49,40.5,20800.0,33.1613,33.1776,33.1613,33.1694,20800.0
2009-06-11 11:25:00,40.5,40.52,40.49,40.49,19200.0,33.1694,33.1858,33.1613,33.1613,19200.0
2009-06-11 11:30:00,40.5,40.5,40.49,40.5,12900.0,33.1694,33.1694,33.1613,33.1694,12900.0
2009-06-11 11:35:00,40.49,40.5,40.46,40.47,14800.0,33.1613,33.1694,33.1367,33.1449,14800.0
2009-06-11 11:40:00,40.47,40.5,40.43,40.43,20200.0,33.1449,33.1694,33.1121,33.1121,20200.0
2009-06-11 11:45:00,40.44,40.5,40.43,40.43,9200.0,33.1203,33.1694,33.1121,33.1121,9200.0
2009-06-11 11:50:00,40.44,40.5,40.43,40.48,17200.0,33.1203,33.1694,33.1121,33.1531,17200.0
2009-06-11 11:55:00,40.48,40.5,40.43,40.44,12100.0,33.1531,33.1694,33.1121,33.1203,12100.0
2009-06-11 12:00:00,40.44,40.46,40.42,40.45,9100.0,33.1203,33.1367,33.1039,33.1285,9100.0
2009-06-11 12:05:00,40.46,40.49,40.42,40.42,6800.0,33.1367,33.1613,33.1039,33.1039,6800.0
2009-06-11 12:10:00,40.45,40.49,40.34,40.34,18000.0,33.1285,33.1613,33.0384,33.0384,18000.0
2009-06-11 12:15:00,40.33,40.42,40.31,40.42,11200.0,33.0302,33.1039,33.0138,33.1039,11200.0
2009-06-11 12:20:00,40.41,40.45,40.39,40.45,27800.0,33.0957,33.1285,33.0794,33.1285,27800.0
2009-06-11 12:25:00,40.46,40.51,40.45,40.48,20200.0,33.1367,33.1776,33.1285,33.1531,20200.0
2009-06-11 12:30:00,40.49,40.6,40.49,40.6,5900.0,33.1613,33.2513,33.1613,33.2513,5900.0
2009-06-11 12:35:00,40.61,40.7,40.59,40.68,35900.0,33.2595,33.3332,33.2432,33.3169,35900.0
2009-06-11 12:40:00,40.68,40.83,40.68,40.83,21900.0,33.3169,33.4397,33.3169,33.4397,21900.0
2009-06-11 12:45:00,40.84,40.86,40.81,40.82,11000.0,33.4479,33.4643,33.4233,33.4315,11000.0
2009-06-11 12:50:00,40.81,40.9,40.79,40.89,12400.0,33.4233,33.497,33.407,33.4889,12400.0
2009-06-11 12:55:00,40.9,41.0,40.85,41.0,64600.0,33.497,33.5789,33.4561,33.5789,64600.0
2009-06-11 13:00:00,40.98,41.13,40.98,41.09,48800.0,33.5626,33.6854,33.5626,33.6527,48800.0
2009-06-11 13:05:00,41.07,41.07,40.94,40.96,18900.0,33.6363,33.6363,33.5298,33.5462,18900.0
2009-06-11 13:10:00,40.95,41.05,40.95,41.04,12700.0,33.538,33.6199,33.538,33.6117,12700.0
2009-06-11 13:15:00,41.03,41.06,41.02,41.05,6100.0,33.6035,33.6281,33.5953,33.6199,6100.0
2009-06-11 13:20:00,41.05,41.13,41.04,41.13,15700.0,33.6199,33.6854,33.6117,33.6854,15700.0
2009-06-11 13:25:00,41.13,41.19,41.11,41.19,11700.0,33.6854,33.7346,33.669,33.7346,11700.0
2009-06-11 13:30:00,41.19,41.2,41.14,41.18,14500.0,33.7346,33.7427,33.6936,33.7264,14500.0
2009-06-11 13:35:00,41.18,41.25,41.18,41.19,13600.0,33.7264,33.7837,33.7264,33.7346,13600.0
2009-06-11 13:40:00,41.19,41.19,41.09,41.12,9600.0,33.7346,33.7346,33.6527,33.6772,9600.0
2009-06-11 13:45:00,41.11,41.2,41.1,41.14,6800.0,33.669,33.7427,33.6608,33.6936,6800.0
2009-06-11 13:50:00,41.13,41.13,41.04,41.05,7100.0,33.6854,33.6854,33.6117,33.6199,7100.0
2009-06-11 13:55:00,41.05,41.09,41.04,41.08,5300.0,33.6199,33.6527,33.6117,33.6445,5300.0
2009-06-11 14:00:00,41.08,41.08,40.99,41.0,12800.0,33.6445,33.6445,33.5708,33.5789,12800.0
2009-06-11 14:05:00,41.01,41.04,40.96,41.0,10500.0,33.5871,33.6117,33.5462,33.5789,10500.0
2009-06-11 14:10:00,41.01,41.03,40.95,41.0,10600.0,33.5871,33.6035,33.538,33.5789,10600.0
2009-06-11 14:15:00,41.0,41.06,40.94,41.04,25400.0,33.5789,33.6281,33.5298,33.6117,25400.0
2009-06-11 14:20:00,41.05,41.05,41.01,41.02,8400.0,33.6199,33.6199,33.5871,33.5953,8400.0
2009-06-11 14:25:00,41.03,41.05,40.97,40.98,17300.0,33.6035,33.6199,33.5544,33.5626,17300.0
2009-06-11 14:30:00,40.97,41.02,40.97,40.98,15100.0,33.5544,33.5953,33.5544,33.5626,15100.0
2009-06-11 14:35:00,40.98,41.0,40.89,40.92,20200.0,33.5626,33.5789,33.4889,33.5134,20200.0
2009-06-11 14:40:00,40.93,40.94,40.86,40.91,10500.0,33.5216,33.5298,33.4643,33.5052,10500.0
2009-06-11 14:45:00,40.92,41.0,40.9,40.94,13100.0,33.5134,33.5789,33.497,33.5298,13100.0
2009-06-11 14:50:00,40.94,40.94,40.86,40.92,57100.0,33.5298,33.5298,33.4643,33.5134,57100.0
2009-06-11 14:55:00,40.94,41.0,40.92,40.99,18800.0,33.5298,33.5789,33.5134,33.5708,18800.0
2009-06-11 15:00:00,41.0,41.0,40.89,40.95,16700.0,33.5789,33.5789,33.4889,33.538,16700.0
2009-06-11 15:05:00,40.94,41.03,40.94,40.97,11500.0,33.5298,33.6035,33.5298,33.5544,11500.0
2009-06-11 15:10:00,40.97,40.98,40.9,40.9,12000.0,33.5544,33.5626,33.497,33.497,12000.0
2009-06-11 15:15:00,40.9,40.98,40.88,40.91,17000.0,33.497,33.5626,33.4807,33.5052,17000.0
2009-06-11 15:20:00,40.91,40.92,40.86,40.91,14600.0,33.5052,33.5134,33.4643,33.5052,14600.0
2009-06-11 15:25:00,40.91,40.92,40.82,40.85,29100.0,33.5052,33.5134,33.4315,33.4561,29100.0
2009-06-11 15:30:00,40.83,40.83,40.73,40.74,34400.0,33.4397,33.4397,33.3578,33.366,34400.0
2009-06-11 15:35:00,40.74,40.82,40.72,40.76,32800.0,33.366,33.4315,33.3496,33.3824,32800.0
2009-06-11 15:40:00,40.76,40.83,40.73,40.75,22700.0,33.3824,33.4397,33.3578,33.3742,22700.0
2009-06-11 15:45:00,40.74,40.83,40.73,40.74,28000.0,33.366,33.4397,33.3578,33.366,28000.0
2009-06-11 15:50:00,40.75,40.81,40.72,40.74,34200.0,33.3742,33.4233,33.3496,33.366,34200.0
2009-06-11 15:55:00,40.74,40.74,40.52,40.59,96700.0,33.366,33.366,33.1858,33.2432,96700.0
2009-06-12 09:30:00,40.33,40.56,40.25,40.51,29000.0,33.0302,33.2186,32.9647,33.1776,29000.0
2009-06-12 09:35:00,40.55,40.56,40.39,40.45,18500.0,33.2104,33.2186,33.0794,33.1285,18500.0
2009-06-12 09:40:00,40.42,40.46,40.35,40.38,9800.0,33.1039,33.1367,33.0466,33.0712,9800.0
2009-06-12 09:45:00,40.38,40.39,40.25,40.35,68700.0,33.0712,33.0794,32.9647,33.0466,68700.0
2009-06-12 09:50:00,40.35,40.58,40.32,40.55,26400.0,33.0466,33.235,33.022,33.2104,26400.0
2009-06-12 09:55:00,40.55,40.65,40.5,40.65,43300.0,33.2104,33.2923,33.1694,33.2923,43300.0
2009-06-12 10:00:00,40.65,40.69,40.59,40.68,45600.0,33.2923,33.3251,33.2432,33.3169,45600.0
2009-06-12 10:05:00,40.68,40.76,40.67,40.76,33000.0,33.3169,33.3824,33.3087,33.3824,33000.0
2009-06-12 10:10:00,40.76,40.78,40.72,40.74,15600.0,33.3824,33.3988,33.3496,33.366,15600.0
2009-06-12 10:15:00,40.72,40.73,40.66,40.67,21400.0,33.3496,33.3578,33.3005,33.3087,21400.0
2009-06-12 10:20:00,40.66,40.77,40.66,40.73,33500.0,33.3005,33.3906,33.3005,33.3578,33500.0
2009-06-12 10:25:00,40.73,40.73,40.66,40.68,55300.0,33.3578,33.3578,33.3005,33.3169,55300.0
2009-06-12 10:30:00,40.68,40.71,40.66,40.66,13700.0,33.3169,33.3414,33.3005,33.3005,13700.0
2009-06-12 10:35:00,40.67,40.86,40.67,40.78,29500.0,33.3087,33.4643,33.3087,33.3988,29500.0
2009-06-12 10:40:00,40.79,40.92,40.78,40.91,16800.0,33.407,33.5134,33.3988,33.5052,16800.0
2009-06-12 10:45:00,40.9,40.96,40.9,40.93,17900.0,33.497,33.5462,33.497,33.5216,17900.0
2009-06-12 10:50:00,40.93,41.01,40.92,41.01,19700.0,33.5216,33.5871,33.5134,33.5871,19700.0
2009-06-12 10:55:00,41.01,41.03,40.94,40.94,19000.0,33.5871,33.6035,33.5298,33.5298,19000.0
2009-06-12 11:00:00,40.95,40.96,40.81,40.81,17200.0,33.538,33.5462,33.4233,33.4233,17200.0
2009-06-12 11:05:00,40.81,40.86,40.77,40.86,16400.0,33.4233,33.4643,33.3906,33.4643,16400.0
2009-06-12 11:10:00,40.85,40.88,40.85,40.88,10500.0,33.4561,33.4807,33.4561,33.4807,10500.0
2009-06-12 11:15:00,40.88,40.89,40.77,40.77,13800.0,33.4807,33.4889,33.3906,33.3906,13800.0
2009-06-12 11:20:00,40.78,40.84,40.78,40.83,9800.0,33.3988,33.4479,33.3988,33.4397,9800.0
2009-06-12 11:25:00,40.84,40.92,40.83,40.9,11700.0,33.4479,33.5134,33.4397,33.497,11700.0
2009-06-12 11:30:00,40.9,40.95,40.9,40.95,5800.0,33.497,33.538,33.497,33.538,5800.0
2009-06-12 11:35:00,40.95,40.98,40.94,40.98,5000.0,33.538,33.5626,33.5298,33.5626,5000.0
2009-06-12 11:40:00,40.97,40.97,40.91,40.92,6000.0,33.5544,33.5544,33.5052,33.5134,6000.0
2009-06-12 11:45:00,40.93,40.94,40.83,40.83,6600.0,33.5216,33.5298,33.4397,33.4397,6600.0
2009-06-12 11:50:00,40.85,40.87,40.83,40.83,5200.0,33.4561,33.4725,33.4397,33.4397,5200.0
2009-06-12 11:55:00,40.84,40.85,40.84,40.84,2100.0,33.4479,33.4561,33.4479,33.4479,2100.0
2009-06-12 12:00:00,40.85,40.9,40.81,40.89,8900.0,33.4561,33.497,33.4233,33.4889,8900.0
2009-06-12 12:05:00,40.9,40.93,40.86,40.88,5200.0,33.497,33.5216,33.4643,33.4807,5200.0
2009-06-12 12:10:00,40.88,40.93,40.88,40.93,4600.0,33.4807,33.5216,33.4807,33.5216,4600.0
2009-06-12 12:15:00,40.93,40.96,40.93,40.94,7300.0,33.5216,33.5462,33.5216,33.5298,7300.0
2009-06-12 12:20:00,40.94,40.95,40.9,40.94,11000.0,33.5298,33.538,33.497,33.5298,11000.0
2009-06-12 12:25:00,40.92,40.96,40.92,40.95,4100.0,33.5134,33.5462,33.5134,33.538,4100.0
2009-06-12 12:30:00,40.96,40.96,40.89,40.91,7200.0,33.5462,33.5462,33.4889,33.5052,7200.0
2009-06-12 12:35:00,40.91,40.92,40.89,40.91,5100.0,33.5052,33.5134,33.4889,33.5052,5100.0
2009-06-12 12:40:00,40.91,40.91,40.89,40.91,3000.0,33.5052,33.5052,33.4889,33.5052,3000.0
2009-06-12 12:45:00,40.92,40.95,40.91,40.94,6000.0,33.5134,33.538,33.5052,33.5298,6000.0
2009-06-12 12:50:00,40.93,40.96,40.91,40.94,8900.0,33.5216,33.5462,33.5052,33.5298,8900.0
2009-06-12 12:55:00,40.94,41.04,40.94,41.03,11400.0,33.5298,33.6117,33.5298,33.6035,11400.0
2009-06-12 13:00:00,41.03,41.1,41.03,41.08,7600.0,33.6035,33.6608,33.6035,33.6445,7600.0
2009-06-12 13:05:00,41.08,41.09,40.97,40.99,20300.0,33.6445,33.6527,33.5544,33.5708,20300.0
2009-06-12 13:10:00,40.98,41.02,40.96,41.01,3200.0,33.5626,33.5953,33.5462,33.5871,3200.0
2009-06-12 13:15:00,41.02,41.04,40.98,40.99,7400.0,33.5953,33.6117,33.5626,33.5708,7400.0
2009-06-12 13:20:00,40.99,41.07,40.99,41.03,10600.0,33.5708,33.6363,33.5708,33.6035,10600.0
2009-06-12 13:25:00,41.03,41.04,40.98,40.98,8000.0,33.6035,33.6117,33.5626,33.5626,8000.0
2009-06-12 13:30:00,40.97,41.0,40.97,40.99,3500.0,33.5544,33.5789,33.5544,33.5708,3500.0
2009-06-12 13:35:00,40.99,41.03,40.98,41.03,8400.0,33.5708,33.6035,33.5626,33.6035,8400.0
2009-06-12 13:40:00,41.03,41.06,41.02,41.04,9000.0,33.6035,33.6281,33.5953,33.6117,9000.0
2009-06-12 13:45:00,41.04,41.08,41.03,41.06,9500.0,33.6117,33.6445,33.6035,33.6281,9500.0
2009-06-12 13:50:00,41.06,41.09,41.04,41.05,8300.0,33.6281,33.6527,33.6117,33.6199,8300.0
2009-06-12 13:55:00,41.04,41.06,41.02,41.03,4200.0,33.6117,33.6281,33.5953,33.6035,4200.0
2009-06-12 14:00:00,41.02,41.03,40.95,40.95,13100.0,33.5953,33.6035,33.538,33.538,13100.0
2009-06-12 14:05:00,40.95,40.97,40.93,40.95,16300.0,33.538,33.5544,33.5216,33.538,16300.0
2009-06-12 14:10:00,40.94,40.95,40.88,40.9,34400.0,33.5298,33.538,33.4807,33.497,34400.0
2009-06-12 14:15:00,40.9,40.9,40.86,40.88,16700.0,33.497,33.497,33.4643,33.4807,16700.0
2009-06-12 14:20:00,40.89,40.9,40.84,40.84,24900.0,33.4889,33.497,33.4479,33.4479,24900.0
2009-06-12 14:25:00,40.85,40.86,40.76,40.83,15400.0,33.4561,33.4643,33.3824,33.4397,15400.0
2009-06-12 14:30:00,40.84,40.89,40.82,40.88,18600.0,33.4479,33.4889,33.4315,33.4807,18600.0
2009-06-12 14:35:00,40.88,40.88,40.8,40.8,30100.0,33.4807,33.4807,33.4151,33.4151,30100.0
2009-06-12 14:40:00,40.81,40.88,40.75,40.76,76000.0,33.4233,33.4807,33.3742,33.3824,76000.0
2009-06-12 14:45:00,40.77,40.82,40.71,40.74,33900.0,33.3906,33.4315,33.3414,33.366,33900.0
2009-06-12 14:50:00,40.74,40.8,40.73,40.8,33100.0,33.366,33.4151,33.3578,33.4151,33100.0
2009-06-12 14:55:00,40.8,40.84,40.76,40.79,19900.0,33.4151,33.4479,33.3824,33.407,19900.0
2009-06-12 15:00:00,40.79,40.82,40.77,40.8,17900.0,33.407,33.4315,33.3906,33.4151,17900.0
2009-06-12 15:05:00,40.79,40.82,40.78,40.79,16100.0,33.407,33.4315,33.3988,33.407,16100.0
2009-06-12 15:10:00,40.8,40.8,40.75,40.78,16500.0,33.4151,33.4151,33.3742,33.3988,16500.0
2009-06-12 15:15:00,40.79,40.81,40.78,40.79,21700.0,33.407,33.4233,33.3988,33.407,21700.0
2009-06-12 15:20:00,40.79,40.83,40.77,40.79,22700.0,33.407,33.4397,33.3906,33.407,22700.0
2009-06-12 15:25:00,40.8,40.83,40.77,40.79,28700.0,33.4151,33.4397,33.3906,33.407,28700.0
2009-06-12 15:30:00,40.8,40.81,40.75,40.75,49400.0,33.4151,33.4233,33.3742,33.3742,49400.0
2009-06-12 15:35:00,40.75,40.75,40.61,40.63,33900.0,33.3742,33.3742,33.2595,33.2759,33900.0
2009-06-12 15:40:00,40.64,40.74,40.64,40.7,25400.0,33.2841,33.366,33.2841,33.3332,25400.0
2009-06-12 15:45:00,40.7,40.71,40.58,40.59,47300.0,33.3332,33.3414,33.235,33.2432,47300.0
2009-06-12 15:50:00,40.6,40.68,40.59,40.67,53700.0,33.2513,33.3169,33.2432,33.3087,53700.0
2009-06-12 15:55:00,40.68,40.81,40.66,40.76,82200.0,33.3169,33.4233,33.3005,33.3824,82200.0
2009-06-15 09:30:00,40.51,40.51,39.85,39.88,60700.0,33.1776,33.1776,32.6371,32.6617,60700.0
2009-06-15 09:35:00,39.89,39.9,39.75,39.8,14100.0,32.6699,32.678,32.5552,32.5961,14100.0
2009-06-15 09:40:00,39.8,39.88,39.77,39.77,15200.0,32.5961,32.6617,32.5716,32.5716,15200.0
2009-06-15 09:45:00,39.77,39.79,39.6,39.7,32600.0,32.5716,32.588,32.4323,32.5142,32600.0
2009-06-15 09:50:00,39.71,39.73,39.67,39.7,19700.0,32.5224,32.5388,32.4897,32.5142,19700.0
2009-06-15 09:55:00,39.7,39.73,39.63,39.68,22300.0,32.5142,32.5388,32.4569,32.4979,22300.0
2009-06-15 10:00:00,39.66,39.66,39.61,39.62,13700.0,32.4815,32.4815,32.4405,32.4487,13700.0
2009-06-15 10:05:00,39.61,39.62,39.58,39.6,14000.0,32.4405,32.4487,32.416,32.4323,14000.0
2009-06-15 10:10:00,39.61,39.61,39.56,39.56,20500.0,32.4405,32.4405,32.3996,32.3996,20500.0
2009-06-15 10:15:00,39.56,39.65,39.54,39.65,22200.0,32.3996,32.4733,32.3832,32.4733,22200.0
2009-06-15 10:20:00,39.64,39.67,39.6,39.66,29100.0,32.4651,32.4897,32.4323,32.4815,29100.0
2009-06-15 10:25:00,39.67,39.71,39.61,39.67,18100.0,32.4897,32.5224,32.4405,32.4897,18100.0
2009-06-15 10:30:00,39.67,39.67,39.55,39.56,14000.0,32.4897,32.4897,32.3914,32.3996,14000.0
2009-06-15 10:35:00,39.57,39.61,39.39,39.4,36900.0,32.4078,32.4405,32.2604,32.2685,36900.0
2009-06-15 10:40:00,39.39,39.51,39.39,39.44,11000.0,32.2604,32.3586,32.2604,32.3013,11000.0
2009-06-15 10:45:00,39.43,39.51,39.43,39.49,8600.0,32.2931,32.3586,32.2931,32.3423,8600.0
2009-06-15 10:50:00,39.48,39.51,39.45,39.5,9800.0,32.3341,32.3586,32.3095,32.3504,9800.0
2009-06-15 10:55:00,39.5,39.51,39.44,39.45,16600.0,32.3504,32.3586,32.3013,32.3095,16600.0
2009-06-15 11:00:00,39.45,39.47,39.39,39.46,11200.0,32.3095,32.3259,32.2604,32.3177,11200.0
2009-06-15 11:05:00,39.44,39.44,39.38,39.38,18300.0,32.3013,32.3013,32.2522,32.2522,18300.0
2009-06-15 11:10:00,39.38,39.44,39.35,39.44,10300.0,32.2522,32.3013,32.2276,32.3013,10300.0
2009-06-15 11:15:00,39.44,39.49,39.43,39.46,23600.0,32.3013,32.3423,32.2931,32.3177,23600.0
2009-06-15 11:20:00,39.45,39.45,39.36,39.42,14100.0,32.3095,32.3095,32.2358,32.2849,14100.0
2009-06-15 11:25:00,39.43,39.43,39.35,39.41,22600.0,32.2931,32.2931,32.2276,32.2767,22600.0
2009-06-15 11:30:00,39.41,39.52,39.4,39.51,13600.0,32.2767,32.3668,32.2685,32.3586,13600.0
2009-06-15 11:35:00,39.52,39.54,39.48,39.51,15900.0,32.3668,32.3832,32.3341,32.3586,15900.0
2009-06-15 11:40:00,39.49,39.54,39.49,39.54,7000.0,32.3423,32.3832,32.3423,32.3832,7000.0
2009-06-15 11:45:00,39.52,39.62,39.52,39.59,17700.0,32.3668,32.4487,32.3668,32.4242,17700.0
2009-06-15 11:50:00,39.6,39.63,39.54,39.57,6800.0,32.4323,32.4569,32.3832,32.4078,6800.0
2009-06-15 11:55:00,39.57,39.61,39.56,39.58,6700.0,32.4078,32.4405,32.3996,32.416,6700.0
2009-06-15 12:00:00,39.58,39.62,39.52,39.53,8800.0,32.416,32.4487,32.3668,32.375,8800.0
2009-06-15 12:05:00,39.52,39.54,39.49,39.52,9800.0,32.3668,32.3832,32.3423,32.3668,9800.0
2009-06-15 12:10:00,39.52,39.53,39.45,39.48,9600.0,32.3668,32.375,32.3095,32.3341,9600.0
2009-06-15 12:15:00,39.49,39.5,39.43,39.45,10900.0,32.3423,32.3504,32.2931,32.3095,10900.0
2009-06-15 12:20:00,39.45,39.47,39.39,39.4,24300.0,32.3095,32.3259,32.2604,32.2685,24300.0
2009-06-15 12:25:00,39.4,39.43,39.38,39.4,8700.0,32.2685,32.2931,32.2522,32.2685,8700.0
2009-06-15 12:30:00,39.39,39.46,39.39,39.45,8500.0,32.2604,32.3177,32.2604,32.3095,8500.0
2009-06-15 12:35:00,39.44,39.51,39.44,39.49,14700.0,32.3013,32.3586,32.3013,32.3423,14700.0
2009-06-15 12:40:00,39.5,39.53,39.49,39.53,6400.0,32.3504,32.375,32.3423,32.375,6400.0
2009-06-15 12:45:00,39.52,39.54,39.4,39.41,19500.0,32.3668,32.3832,32.2685,32.2767,19500.0
2009-06-15 12:50:00,39.41,39.47,39.4,39.42,21300.0,32.2767,32.3259,32.2685,32.2849,21300.0
2009-06-15 12:55:00,39.42,39.45,39.4,39.44,23400.0,32.2849,32.3095,32.2685,32.3013,23400.0
2009-06-15 13:00:00,39.43,39.43,39.35,39.37,18100.0,32.2931,32.2931,32.2276,32.244,18100.0
2009-06-15 13:05:00,39.35,39.39,39.35,39.38,8100.0,32.2276,32.2604,32.2276,32.2522,8100.0
2009-06-15 13:10:00,39.38,39.43,39.37,39.4,14200.0,32.2522,32.2931,32.244,32.2685,14200.0
2009-06-15 13:15:00,39.4,39.4,39.32,39.32,11200.0,32.2685,32.2685,32.203,32.203,11200.0
2009-06-15 13:20:00,39.32,39.32,39.29,39.3,10100.0,32.203,32.203,32.1785,32.1866,10100.0
2009-06-15 13:25:00,39.29,39.31,39.27,39.27,14000.0,32.1785,32.1948,32.1621,32.1621,14000.0
2009-06-15 13:30:00,39.28,39.28,39.23,39.25,15300.0,32.1703,32.1703,32.1293,32.1457,15300.0
2009-06-15 13:35:00,39.26,39.27,39.21,39.24,9600.0,32.1539,32.1621,32.1129,32.1375,9600.0
2009-06-15 13:40:00,39.26,39.28,39.24,39.28,6800.0,32.1539,32.1703,32.1375,32.1703,6800.0
2009-06-15 13:45:00,39.27,39.3,39.26,39.28,14000.0,32.1621,32.1866,32.1539,32.1703,14000.0
2009-06-15 13:50:00,39.29,39.32,39.28,39.32,10800.0,32.1785,32.203,32.1703,32.203,10800.0
2009-06-15 13:55:00,39.32,39.32,39.21,39.22,25400.0,32.203,32.203,32.1129,32.1211,25400.0
2009-06-15 14:00:00,39.22,39.28,39.2,39.28,15300.0,32.1211,32.1703,32.1047,32.1703,15300.0
2009-06-15 14:05:00,39.28,39.31,39.24,39.25,27500.0,32.1703,32.1948,32.1375,32.1457,27500.0
2009-06-15 14:10:00,39.25,39.25,39.17,39.17,10900.0,32.1457,32.1457,32.0802,32.0802,10900.0
2009-06-15 14:15:00,39.17,39.22,39.15,39.21,11600.0,32.0802,32.1211,32.0638,32.1129,11600.0
2009-06-15 14:20:00,39.21,39.24,39.18,39.22,19400.0,32.1129,32.1375,32.0884,32.1211,19400.0
2009-06-15 14:25:00,39.22,39.28,39.22,39.27,14100.0,32.1211,32.1703,32.1211,32.1621,14100.0
2009-06-15 14:30:00,39.27,39.27,39.18,39.19,17800.0,32.1621,32.1621,32.0884,32.0966,17800.0
2009-06-15 14:35:00,39.2,39.2,39.11,39.15,20400.0,32.1047,32.1047,32.031,32.0638,20400.0
2009-06-15 14:40:00,39.15,39.2,39.11,39.14,20600.0,32.0638,32.1047,32.031,32.0556,20600.0
2009-06-15 14:45:00,39.15,39.15,39.12,39.12,15500.0,32.0638,32.0638,32.0392,32.0392,15500.0
2009-06-15 14:50:00,39.13,39.16,39.12,39.15,12500.0,32.0474,32.072,32.0392,32.0638,12500.0
2009-06-15 14:55:00,39.15,39.18,39.14,39.17,22300.0,32.0638,32.0884,32.0556,32.0802,22300.0
2009-06-15 15:00:00,39.16,39.23,39.16,39.2,33200.0,32.072,32.1293,32.072,32.1047,33200.0
2009-06-15 15:05:00,39.19,39.22,39.17,39.21,27800.0,32.0966,32.1211,32.0802,32.1129,27800.0
2009-06-15 15:10:00,39.19,39.23,39.16,39.17,25700.0,32.0966,32.1293,32.072,32.0802,25700.0
2009-06-15 15:15:00,39.16,39.21,39.13,39.16,42000.0,32.072,32.1129,32.0474,32.072,42000.0
2009-06-15 15:20:00,39.16,39.18,39.12,39.13,44600.0,32.072,32.0884,32.0392,32.0474,44600.0
2009-06-15 15:25:00,39.12,39.21,39.11,39.16,38900.0,32.0392,32.1129,32.031,32.072,38900.0
2009-06-15 15:30:00,39.16,39.23,39.16,39.19,47100.0,32.072,32.1293,32.072,32.0966,47100.0
2009-06-15 15:35:00,39.18,39.3,39.18,39.27,39100.0,32.0884,32.1866,32.0884,32.1621,39100.0
2009-06-15 15:40:00,39.27,39.3,39.21,39.28,63800.0,32.1621,32.1866,32.1129,32.1703,63800.0
2009-06-15 15:45:00,39.27,39.37,39.27,39.33,108000.0,32.1621,32.244,32.1621,32.2112,108000.0
2009-06-15 15:50:00,39.33,39.42,39.28,39.42,152500.0,32.2112,32.2849,32.1703,32.2849,152500.0
2009-06-15 15:55:00,39.42,39.47,39.37,39.37,197400.0,32.2849,32.3259,32.244,32.244,197400.0
2009-06-16 09:30:00,39.4,39.63,39.38,39.39,17100.0,32.2685,32.4569,32.2522,32.2604,17100.0
2009-06-16 09:35:00,39.39,39.45,39.35,39.38,8000.0,32.2604,32.3095,32.2276,32.2522,8000.0
2009-06-16 09:40:00,39.42,39.42,39.23,39.24,23000.0,32.2849,32.2849,32.1293,32.1375,23000.0
2009-06-16 09:45:00,39.23,39.25,39.15,39.2,23300.0,32.1293,32.1457,32.0638,32.1047,23300.0
2009-06-16 09:50:00,39.2,39.22,39.12,39.15,54100.0,32.1047,32.1211,32.0392,32.0638,54100.0
2009-06-16 09:55:00,39.14,39.25,39.14,39.19,39700.0,32.0556,32.1457,32.0556,32.0966,39700.0
2009-06-16 10:00:00,39.23,39.3,39.19,39.3,56000.0,32.1293,32.1866,32.0966,32.1866,56000.0
2009-06-16 10:05:00,39.3,39.56,39.29,39.55,65000.0,32.1866,32.3996,32.1785,32.3914,65000.0
2009-06-16 10:10:00,39.57,39.69,39.56,39.68,37500.0,32.4078,32.5061,32.3996,32.4979,37500.0
2009-06-16 10:15:00,39.68,39.69,39.6,39.67,69400.0,32.4979,32.5061,32.4323,32.4897,69400.0
2009-06-16 10:20:00,39.67,39.87,39.67,39.86,40400.0,32.4897,32.6535,32.4897,32.6453,40400.0
2009-06-16 10:25:00,39.86,39.86,39.78,39.8,70900.0,32.6453,32.6453,32.5798,32.5961,70900.0
2009-06-16 10:30:00,39.83,39.83,39.78,39.81,107600.0,32.6207,32.6207,32.5798,32.6043,107600.0
2009-06-16 10:35:00,39.81,39.82,39.77,39.78,28100.0,32.6043,32.6125,32.5716,32.5798,28100.0
2009-06-16 10:40:00,39.78,39.82,39.75,39.81,16000.0,32.5798,32.6125,32.5552,32.6043,16000.0
2009-06-16 10:45:00,39.8,39.84,39.8,39.82,22700.0,32.5961,32.6289,32.5961,32.6125,22700.0
2009-06-16 10:50:00,39.83,39.94,39.82,39.83,35400.0,32.6207,32.7108,32.6125,32.6207,35400.0
2009-06-16 10:55:00,39.82,39.84,39.8,39.82,39800.0,32.6125,32.6289,32.5961,32.6125,39800.0
2009-06-16 11:00:00,39.8,39.83,39.8,39.8,12100.0,32.5961,32.6207,32.5961,32.5961,12100.0
2009-06-16 11:05:00,39.8,39.8,39.68,39.68,22400.0,32.5961,32.5961,32.4979,32.4979,22400.0
2009-06-16 11:10:00,39.68,39.68,39.62,39.63,19800.0,32.4979,32.4979,32.4487,32.4569,19800.0
2009-06-16 11:15:00,39.63,39.71,39.62,39.69,16000.0,32.4569,32.5224,32.4487,32.5061,16000.0
2009-06-16 11:20:00,39.69,39.69,39.6,39.6,11700.0,32.5061,32.5061,32.4323,32.4323,11700.0
2009-06-16 11:25:00,39.6,39.61,39.54,39.55,13400.0,32.4323,32.4405,32.3832,32.3914,13400.0
2009-06-16 11:30:00,39.54,39.58,39.53,39.53,9600.0,32.3832,32.416,32.375,32.375,9600.0
2009-06-16 11:35:00,39.53,39.57,39.53,39.57,5700.0,32.375,32.4078,32.375,32.4078,5700.0
2009-06-16 11:40:00,39.57,39.59,39.56,39.56,9600.0,32.4078,32.4242,32.3996,32.3996,9600.0
2009-06-16 11:45:00,39.55,39.58,39.55,39.55,6700.0,32.3914,32.416,32.3914,32.3914,6700.0
2009-06-16 11:50:00,39.55,39.57,39.52,39.56,5700.0,32.3914,32.4078,32.3668,32.3996,5700.0
2009-06-16 11:55:00,39.56,39.56,39.48,39.48,7400.0,32.3996,32.3996,32.3341,32.3341,7400.0
2009-06-16 12:00:00,39.47,39.51,39.46,39.51,7000.0,32.3259,32.3586,32.3177,32.3586,7000.0
2009-06-16 12:05:00,39.5,39.51,39.46,39.46,7800.0,32.3504,32.3586,32.3177,32.3177,7800.0
2009-06-16 12:10:00,39.47,39.48,39.45,39.46,22200.0,32.3259,32.3341,32.3095,32.3177,22200.0
2009-06-16 12:15:00,39.45,39.45,39.44,39.45,6000.0,32.3095,32.3095,32.3013,32.3095,6000.0
2009-06-16 12:20:00,39.44,39.44,39.4,39.44,6400.0,32.3013,32.3013,32.2685,32.3013,6400.0
2009-06-16 12:25:00,39.44,39.47,39.43,39.46,12800.0,32.3013,32.3259,32.2931,32.3177,12800.0
2009-06-16 12:30:00,39.45,39.46,39.43,39.43,11100.0,32.3095,32.3177,32.2931,32.2931,11100.0
2009-06-16 12:35:00,39.43,39.44,39.37,39.39,13400.0,32.2931,32.3013,32.244,32.2604,13400.0
2009-06-16 12:40:00,39.39,39.39,39.28,39.28,14100.0,32.2604,32.2604,32.1703,32.1703,14100.0
2009-06-16 12:45:00,39.28,39.28,39.22,39.25,19200.0,32.1703,32.1703,32.1211,32.1457,19200.0
2009-06-16 12:50:00,39.26,39.34,39.24,39.32,14500.0,32.1539,32.2194,32.1375,32.203,14500.0
2009-06-16 12:55:00,39.34,39.35,39.29,39.29,10800.0,32.2194,32.2276,32.1785,32.1785,10800.0
2009-06-16 13:00:00,39.29,39.29,39.18,39.19,26600.0,32.1785,32.1785,32.0884,32.0966,26600.0
2009-06-16 13:05:00,39.19,39.27,39.19,39.27,9000.0,32.0966,32.1621,32.0966,32.1621,9000.0
2009-06-16 13:10:00,39.26,39.29,39.25,39.28,5100.0,32.1539,32.1785,32.1457,32.1703,5100.0
2009-06-16 13:15:00,39.27,39.28,39.23,39.25,7800.0,32.1621,32.1703,32.1293,32.1457,7800.0
2009-06-16 13:20:00,39.25,39.27,39.2,39.2,15000.0,32.1457,32.1621,32.1047,32.1047,15000.0
2009-06-16 13:25:00,39.21,39.27,39.21,39.24,11500.0,32.1129,32.1621,32.1129,32.1375,11500.0
2009-06-16 13:30:00,39.24,39.26,39.17,39.18,12800.0,32.1375,32.1539,32.0802,32.0884,12800.0
2009-06-16 13:35:00,39.17,39.24,39.14,39.23,17600.0,32.0802,32.1375,32.0556,32.1293,17600.0
2009-06-16 13:40:00,39.23,39.27,39.22,39.24,14100.0,32.1293,32.1621,32.1211,32.1375,14100.0
2009-06-16 13:45:00,39.24,39.25,39.21,39.23,14000.0,32.1375,32.1457,32.1129,32.1293,14000.0
2009-06-16 13:50:00,39.22,39.23,39.12,39.13,21500.0,32.1211,32.1293,32.0392,32.0474,21500.0
2009-06-16 13:55:00,39.12,39.17,39.1,39.17,17600.0,32.0392,32.0802,32.0228,32.0802,17600.0
2009-06-16 14:00:00,39.16,39.19,39.12,39.15,19900.0,32.072,32.0966,32.0392,32.0638,19900.0
2009-06-16 14:05:00,39.15,39.21,39.12,39.21,18400.0,32.0638,32.1129,32.0392,32.1129,18400.0
2009-06-16 14:10:00,39.19,39.29,39.19,39.28,21300.0,32.0966,32.1785,32.0966,32.1703,21300.0
2009-06-16 14:15:00,39.27,39.3,39.19,39.29,17800.0,32.1621,32.1866,32.0966,32.1785,17800.0
2009-06-16 14:20:00,39.29,39.32,39.28,39.3,18000.0,32.1785,32.203,32.1703,32.1866,18000.0
2009-06-16 14:25:00,39.29,39.29,39.22,39.26,8500.0,32.1785,32.1785,32.1211,32.1539,8500.0
2009-06-16 14:30:00,39.25,39.28,39.22,39.27,13000.0,32.1457,32.1703,32.1211,32.1621,13000.0
2009-06-16 14:35:00,39.27,39.33,39.23,39.29,19900.0,32.1621,32.2112,32.1293,32.1785,19900.0
2009-06-16 14:40:00,39.29,39.3,39.22,39.24,16400.0,32.1785,32.1866,32.1211,32.1375,16400.0
2009-06-16 14:45:00,39.24,39.27,39.22,39.24,30000.0,32.1375,32.1621,32.1211,32.1375,30000.0
2009-06-16 14:50:00,39.25,39.26,39.19,39.24,74700.0,32.1457,32.1539,32.0966,32.1375,74700.0
2009-06-16 14:55:00,39.25,39.25,39.2,39.23,14500.0,32.1457,32.1457,32.1047,32.1293,14500.0
2009-06-16 15:00:00,39.23,39.25,39.2,39.23,19600.0,32.1293,32.1457,32.1047,32.1293,19600.0
2009-06-16 15:05:00,39.23,39.25,39.15,39.16,25200.0,32.1293,32.1457,32.0638,32.072,25200.0
2009-06-16 15:10:00,39.16,39.19,39.09,39.12,40000.0,32.072,32.0966,32.0147,32.0392,40000.0
2009-06-16 15:15:00,39.12,39.15,39.11,39.15,40300.0,32.0392,32.0638,32.031,32.0638,40300.0
2009-06-16 15:20:00,39.14,39.15,39.03,39.05,46100.0,32.0556,32.0638,31.9655,31.9819,46100.0
2009-06-16 15:25:00,39.03,39.05,38.94,38.95,83000.0,31.9655,31.9819,31.8918,31.9,83000.0
2009-06-16 15:30:00,38.95,39.01,38.94,39.01,116600.0,31.9,31.9491,31.8918,31.9491,116600.0
2009-06-16 15:35:00,39.01,39.04,38.95,38.96,73500.0,31.9491,31.9737,31.9,31.9082,73500.0
2009-06-16 15:40:00,38.96,38.97,38.93,38.94,67000.0,31.9082,31.9164,31.8836,31.8918,67000.0
2009-06-16 15:45:00,38.95,38.96,38.87,38.87,75500.0,31.9,31.9082,31.8345,31.8345,75500.0
2009-06-16 15:50:00,38.88,38.9,38.85,38.89,99200.0,31.8427,31.859,31.8181,31.8509,99200.0
2009-06-16 15:55:00,38.9,38.9,38.75,38.76,354200.0,31.859,31.859,31.7362,31.7444,354200.0
2009-06-17 09:30:00,38.75,39.35,38.75,39.28,37000.0,31.7362,32.2276,31.7362,32.1703,37000.0
2009-06-17 09:35:00,39.32,39.46,39.23,39.44,31500.0,32.203,32.3177,32.1293,32.3013,31500.0
2009-06-17 09:40:00,39.45,39.45,39.32,39.38,35300.0,32.3095,32.3095,32.203,32.2522,35300.0
2009-06-17 09:45:00,39.36,39.37,39.23,39.26,53200.0,32.2358,32.244,32.1293,32.1539,53200.0
2009-06-17 09:50:00,39.25,39.33,39.21,39.22,131600.0,32.1457,32.2112,32.1129,32.1211,131600.0
2009-06-17 09:55:00,39.21,39.25,39.19,39.24,31400.0,32.1129,32.1457,32.0966,32.1375,31400.0
2009-06-17 10:00:00,39.22,39.24,39.19,39.23,32300.0,32.1211,32.1375,32.0966,32.1293,32300.0
2009-06-17 10:05:00,39.23,39.27,39.21,39.24,52600.0,32.1293,32.1621,32.1129,32.1375,52600.0
2009-06-17 10:10:00,39.24,39.27,39.14,39.18,87100.0,32.1375,32.1621,32.0556,32.0884,87100.0
2009-06-17 10:15:00,39.2,39.2,39.1,39.11,48500.0,32.1047,32.1047,32.0228,32.031,48500.0
2009-06-17 10:20:00,39.12,39.2,39.12,39.13,31600.0,32.0392,32.1047,32.0392,32.0474,31600.0
2009-06-17 10:25:00,39.13,39.15,39.09,39.1,32900.0,32.0474,32.0638,32.0147,32.0228,32900.0
2009-06-17 10:30:00,39.1,39.11,39.07,39.08,24100.0,32.0228,32.031,31.9983,32.0065,24100.0
2009-06-17 10:35:00,39.07,39.09,39.02,39.05,30400.0,31.9983,32.0147,31.9573,31.9819,30400.0
2009-06-17 10:40:00,39.05,39.05,38.95,38.98,31600.0,31.9819,31.9819,31.9,31.9246,31600.0
2009-06-17 10:45:00,38.97,39.04,38.96,39.01,17400.0,31.9164,31.9737,31.9082,31.9491,17400.0
2009-06-17 10:50:00,39.0,39.02,38.98,39.0,28000.0,31.9409,31.9573,31.9246,31.9409,28000.0
2009-06-17 10:55:00,38.99,39.01,38.89,38.9,30800.0,31.9328,31.9491,31.8509,31.859,30800.0
2009-06-17 11:00:00,38.89,38.91,38.82,38.84,63900.0,31.8509,31.8672,31.7935,31.8099,63900.0
2009-06-17 11:05:00,38.84,38.84,38.79,38.8,49000.0,31.8099,31.8099,31.769,31.7771,49000.0
2009-06-17 11:10:00,38.8,38.83,38.78,38.79,22600.0,31.7771,31.8017,31.7608,31.769,22600.0
2009-06-17 11:15:00,38.78,38.9,38.77,38.9,26500.0,31.7608,31.859,31.7526,31.859,26500.0
2009-06-17 11:20:00,38.9,38.92,38.88,38.89,19600.0,31.859,31.8754,31.8427,31.8509,19600.0
2009-06-17 11:25:00,38.89,38.92,38.84,38.84,17900.0,31.8509,31.8754,31.8099,31.8099,17900.0
2009-06-17 11:30:00,38.84,38.92,38.82,38.91,18500.0,31.8099,31.8754,31.7935,31.8672,18500.0
2009-06-17 11:35:00,38.92,38.95,38.86,38.91,19100.0,31.8754,31.9,31.8263,31.8672,19100.0
2009-06-17 11:40:00,38.92,38.99,38.92,38.98,17100.0,31.8754,31.9328,31.8754,31.9246,17100.0
2009-06-17 11:45:00,38.97,38.99,38.93,38.97,15100.0,31.9164,31.9328,31.8836,31.9164,15100.0
2009-06-17 11:50:00,38.97,39.01,38.94,38.99,20100.0,31.9164,31.9491,31.8918,31.9328,20100.0
2009-06-17 11:55:00,38.99,39.02,38.95,39.02,19200.0,31.9328,31.9573,31.9,31.9573,19200.0
2009-06-17 12:00:00,39.01,39.04,39.0,39.03,13300.0,31.9491,31.9737,31.9409,31.9655,13300.0
2009-06-17 12:05:00,39.04,39.1,39.03,39.1,20100.0,31.9737,32.0228,31.9655,32.0228,20100.0
2009-06-17 12:10:00,39.1,39.12,39.07,39.11,13300.0,32.0228,32.0392,31.9983,32.031,13300.0
2009-06-17 12:15:00,39.1,39.14,39.09,39.12,10400.0,32.0228,32.0556,32.0147,32.0392,10400.0
2009-06-17 12:20:00,39.13,39.23,39.12,39.23,18100.0,32.0474,32.1293,32.0392,32.1293,18100.0
2009-06-17 12:25:00,39.23,39.29,39.22,39.29,16900.0,32.1293,32.1785,32.1211,32.1785,16900.0
2009-06-17 12:30:00,39.29,39.31,39.26,39.29,24200.0,32.1785,32.1948,32.1539,32.1785,24200.0
2009-06-17 12:35:00,39.29,39.34,39.29,39.34,68700.0,32.1785,32.2194,32.1785,32.2194,68700.0
2009-06-17 12:40:00,39.33,39.38,39.33,39.38,19700.0,32.2112,32.2522,32.2112,32.2522,19700.0
2009-06-17 12:45:00,39.38,39.38,39.35,39.37,17400.0,32.2522,32.2522,32.2276,32.244,17400.0
2009-06-17 12:50:00,39.37,39.37,39.36,39.37,7600.0,32.244,32.244,32.2358,32.244,7600.0
2009-06-17 12:55:00,39.37,39.38,39.36,39.38,8400.0,32.244,32.2522,32.2358,32.2522,8400.0
2009-06-17 13:00:00,39.37,39.38,39.37,39.38,7900.0,32.244,32.2522,32.244,32.2522,7900.0
2009-06-17 13:05:00,39.38,39.39,39.3,39.38,21800.0,32.2522,32.2604,32.1866,32.2522,21800.0
2009-06-17 13:10:00,39.38,39.38,39.33,39.35,21900.0,32.2522,32.2522,32.2112,32.2276,21900.0
2009-06-17 13:15:00,39.35,39.37,39.25,39.25,32500.0,32.2276,32.244,32.1457,32.1457,32500.0
2009-06-17 13:20:00,39.25,39.28,39.23,39.27,14900.0,32.1457,32.1703,32.1293,32.1621,14900.0
2009-06-17 13:25:00,39.27,39.3,39.27,39.28,8900.0,32.1621,32.1866,32.1621,32.1703,8900.0
2009-06-17 13:30:00,39.27,39.28,39.25,39.28,13400.0,32.1621,32.1703,32.1457,32.1703,13400.0
2009-06-17 13:35:00,39.29,39.29,39.26,39.29,11900.0,32.1785,32.1785,32.1539,32.1785,11900.0
2009-06-17 13:40:00,39.28,39.35,39.28,39.3,19300.0,32.1703,32.2276,32.1703,32.1866,19300.0
2009-06-17 13:45:00,39.3,39.35,39.29,39.33,14700.0,32.1866,32.2276,32.1785,32.2112,14700.0
2009-06-17 13:50:00,39.33,39.34,39.32,39.34,4600.0,32.2112,32.2194,32.203,32.2194,4600.0
2009-06-17 13:55:00,39.34,39.34,39.3,39.3,7400.0,32.2194,32.2194,32.1866,32.1866,7400.0
2009-06-17 14:00:00,39.3,39.36,39.29,39.33,12900.0,32.1866,32.2358,32.1785,32.2112,12900.0
2009-06-17 14:05:00,39.33,39.33,39.28,39.3,10800.0,32.2112,32.2112,32.1703,32.1866,10800.0
2009-06-17 14:10:00,39.31,39.32,39.29,39.29,11100.0,32.1948,32.203,32.1785,32.1785,11100.0
2009-06-17 14:15:00,39.3,39.31,39.24,39.25,29900.0,32.1866,32.1948,32.1375,32.1457,29900.0
2009-06-17 14:20:00,39.24,39.29,39.24,39.28,17800.0,32.1375,32.1785,32.1375,32.1703,17800.0
2009-06-17 14:25:00,39.27,39.3,39.24,39.29,10900.0,32.1621,32.1866,32.1375,32.1785,10900.0
2009-06-17 14:30:00,39.29,39.29,39.21,39.25,12500.0,32.1785,32.1785,32.1129,32.1457,12500.0
2009-06-17 14:35:00,39.24,39.24,39.18,39.22,10700.0,32.1375,32.1375,32.0884,32.1211,10700.0
2009-06-17 14:40:00,39.21,39.22,39.18,39.18,12100.0,32.1129,32.1211,32.0884,32.0884,12100.0
2009-06-17 14:45:00,39.18,39.25,39.16,39.21,25800.0,32.0884,32.1457,32.072,32.1129,25800.0
2009-06-17 14:50:00,39.21,39.22,39.14,39.14,17300.0,32.1129,32.1211,32.0556,32.0556,17300.0
2009-06-17 14:55:00,39.14,39.15,39.09,39.09,22200.0,32.0556,32.0638,32.0147,32.0147,22200.0
2009-06-17 15:00:00,39.1,39.18,39.08,39.17,23800.0,32.0228,32.0884,32.0065,32.0802,23800.0
2009-06-17 15:05:00,39.17,39.2,39.12,39.13,15000.0,32.0802,32.1047,32.0392,32.0474,15000.0
2009-06-17 15:10:00,39.13,39.15,39.1,39.15,14000.0,32.0474,32.0638,32.0228,32.0638,14000.0
2009-06-17 15:15:00,39.14,39.16,39.09,39.16,18400.0,32.0556,32.072,32.0147,32.072,18400.0
2009-06-17 15:20:00,39.16,39.23,39.16,39.2,37300.0,32.072,32.1293,32.072,32.1047,37300.0
2009-06-17 15:25:00,39.2,39.22,39.04,39.04,48300.0,32.1047,32.1211,31.9737,31.9737,48300.0
2009-06-17 15:30:00,39.04,39.05,38.99,39.02,42300.0,31.9737,31.9819,31.9328,31.9573,42300.0
2009-06-17 15:35:00,39.02,39.03,38.98,39.0,38800.0,31.9573,31.9655,31.9246,31.9409,38800.0
2009-06-17 15:40:00,39.0,39.04,38.98,38.99,49000.0,31.9409,31.9737,31.9246,31.9328,49000.0
2009-06-17 15:45:00,38.98,39.06,38.98,39.03,40700.0,31.9246,31.9901,31.9246,31.9655,40700.0
2009-06-17 15:50:00,39.05,39.05,38.91,38.97,63600.0,31.9819,31.9819,31.8672,31.9164,63600.0
2009-06-17 15:55:00,38.98,38.99,38.92,38.97,75400.0,31.9246,31.9328,31.8754,31.9164,75400.0
2009-06-18 09:30:00,39.12,39.17,39.0,39.11,15100.0,32.0392,32.0802,31.9409,32.031,15100.0
2009-06-18 09:35:00,39.13,39.23,39.12,39.21,13100.0,32.0474,32.1293,32.0392,32.1129,13100.0
2009-06-18 09:40:00,39.22,39.25,39.18,39.23,21700.0,32.1211,32.1457,32.0884,32.1293,21700.0
2009-06-18 09:45:00,39.21,39.3,39.21,39.3,20600.0,32.1129,32.1866,32.1129,32.1866,20600.0
2009-06-18 09:50:00,39.3,39.57,39.3,39.55,33600.0,32.1866,32.4078,32.1866,32.3914,33600.0
2009-06-18 09:55:00,39.55,39.8,39.55,39.7,34700.0,32.3914,32.5961,32.3914,32.5142,34700.0
2009-06-18 10:00:00,39.76,39.84,39.72,39.79,74700.0,32.5634,32.6289,32.5306,32.588,74700.0
2009-06-18 10:05:00,39.8,39.96,39.78,39.93,22600.0,32.5961,32.7272,32.5798,32.7026,22600.0
2009-06-18 10:10:00,39.92,40.04,39.89,40.03,24200.0,32.6944,32.7927,32.6699,32.7845,24200.0
2009-06-18 10:15:00,40.03,40.16,40.03,40.14,43900.0,32.7845,32.891,32.7845,32.8746,43900.0
2009-06-18 10:20:00,40.14,40.19,40.06,40.06,102900.0,32.8746,32.9156,32.8091,32.8091,102900.0
2009-06-18 10:25:00,40.06,40.11,40.04,40.11,30300.0,32.8091,32.85,32.7927,32.85,30300.0
2009-06-18 10:30:00,40.11,40.2,40.11,40.17,35400.0,32.85,32.9237,32.85,32.8992,35400.0
2009-06-18 10:35:00,40.17,40.24,40.15,40.18,23600.0,32.8992,32.9565,32.8828,32.9074,23600.0
2009-06-18 10:40:00,40.19,40.28,40.17,40.28,36900.0,32.9156,32.9893,32.8992,32.9893,36900.0
2009-06-18 10:45:00,40.26,40.26,40.18,40.21,49600.0,32.9729,32.9729,32.9074,32.9319,49600.0
2009-06-18 10:50:00,40.19,40.2,40.13,40.16,21300.0,32.9156,32.9237,32.8664,32.891,21300.0
2009-06-18 10:55:00,40.16,40.18,40.1,40.1,21000.0,32.891,32.9074,32.8418,32.8418,21000.0
2009-06-18 11:00:00,40.12,40.21,40.12,40.2,17500.0,32.8582,32.9319,32.8582,32.9237,17500.0
2009-06-18 11:05:00,40.21,40.28,40.21,40.28,21700.0,32.9319,32.9893,32.9319,32.9893,21700.0
2009-06-18 11:10:00,40.26,40.27,40.18,40.18,13800.0,32.9729,32.9811,32.9074,32.9074,13800.0
2009-06-18 11:15:00,40.18,40.22,40.16,40.22,14000.0,32.9074,32.9401,32.891,32.9401,14000.0
2009-06-18 11:20:00,40.22,40.24,40.21,40.24,6300.0,32.9401,32.9565,32.9319,32.9565,6300.0
2009-06-18 11:25:00,40.23,40.24,40.11,40.13,16600.0,32.9483,32.9565,32.85,32.8664,16600.0
2009-06-18 11:30:00,40.11,40.11,40.05,40.05,5700.0,32.85,32.85,32.8009,32.8009,5700.0
2009-06-18 11:35:00,40.05,40.05,39.96,39.99,35800.0,32.8009,32.8009,32.7272,32.7518,35800.0
2009-06-18 11:40:00,39.99,40.03,39.95,39.99,82200.0,32.7518,32.7845,32.719,32.7518,82200.0
2009-06-18 11:45:00,39.99,40.0,39.94,39.98,21600.0,32.7518,32.7599,32.7108,32.7436,21600.0
2009-06-18 11:50:00,39.98,40.0,39.97,39.97,9900.0,32.7436,32.7599,32.7354,32.7354,9900.0
2009-06-18 11:55:00,39.98,40.03,39.97,40.01,14700.0,32.7436,32.7845,32.7354,32.7681,14700.0
2009-06-18 12:00:00,40.0,40.01,39.96,39.96,13300.0,32.7599,32.7681,32.7272,32.7272,13300.0
2009-06-18 12:05:00,39.97,39.98,39.91,39.92,15500.0,32.7354,32.7436,32.6862,32.6944,15500.0
2009-06-18 12:10:00,39.92,39.96,39.88,39.94,12100.0,32.6944,32.7272,32.6617,32.7108,12100.0
2009-06-18 12:15:00,39.94,39.95,39.93,39.94,3500.0,32.7108,32.719,32.7026,32.7108,3500.0
2009-06-18 12:20:00,39.94,39.98,39.93,39.97,3600.0,32.7108,32.7436,32.7026,32.7354,3600.0
2009-06-18 12:25:00,39.96,40.02,39.95,40.02,7500.0,32.7272,32.7763,32.719,32.7763,7500.0
2009-06-18 12:30:00,40.04,40.06,40.04,40.05,10800.0,32.7927,32.8091,32.7927,32.8009,10800.0
2009-06-18 12:35:00,40.05,40.07,40.02,40.04,70900.0,32.8009,32.8173,32.7763,32.7927,70900.0
2009-06-18 12:40:00,40.03,40.07,40.01,40.05,19300.0,32.7845,32.8173,32.7681,32.8009,19300.0
2009-06-18 12:45:00,40.05,40.14,40.05,40.14,28600.0,32.8009,32.8746,32.8009,32.8746,28600.0
2009-06-18 12:50:00,40.14,40.19,40.13,40.16,19700.0,32.8746,32.9156,32.8664,32.891,19700.0
2009-06-18 12:55:00,40.16,40.23,40.15,40.23,15400.0,32.891,32.9483,32.8828,32.9483,15400.0
2009-06-18 13:00:00,40.23,40.27,40.23,40.27,16000.0,32.9483,32.9811,32.9483,32.9811,16000.0
2009-06-18 13:05:00,40.27,40.33,40.27,40.3,25300.0,32.9811,33.0302,32.9811,33.0056,25300.0
2009-06-18 13:10:00,40.29,40.33,40.27,40.31,59300.0,32.9975,33.0302,32.9811,33.0138,59300.0
2009-06-18 13:15:00,40.31,40.35,40.29,40.35,41200.0,33.0138,33.0466,32.9975,33.0466,41200.0
2009-06-18 13:20:00,40.35,40.46,40.35,40.46,22500.0,33.0466,33.1367,33.0466,33.1367,22500.0
2009-06-18 13:25:00,40.46,40.5,40.42,40.5,28400.0,33.1367,33.1694,33.1039,33.1694,28400.0
2009-06-18 13:30:00,40.49,40.61,40.49,40.61,38000.0,33.1613,33.2595,33.1613,33.2595,38000.0
2009-06-18 13:35:00,40.61,40.62,40.44,40.51,41500.0,33.2595,33.2677,33.1203,33.1776,41500.0
2009-06-18 13:40:00,40.5,40.53,40.46,40.49,33900.0,33.1694,33.194,33.1367,33.1613,33900.0
2009-06-18 13:45:00,40.48,40.51,40.45,40.45,31200.0,33.1531,33.1776,33.1285,33.1285,31200.0
2009-06-18 13:50:00,40.45,40.52,40.44,40.51,10800.0,33.1285,33.1858,33.1203,33.1776,10800.0
2009-06-18 13:55:00,40.52,40.52,40.44,40.44,22200.0,33.1858,33.1858,33.1203,33.1203,22200.0
2009-06-18 14:00:00,40.43,40.45,40.4,40.4,16200.0,33.1121,33.1285,33.0875,33.0875,16200.0
2009-06-18 14:05:00,40.4,40.43,40.39,40.42,24400.0,33.0875,33.1121,33.0794,33.1039,24400.0
2009-06-18 14:10:00,40.43,40.47,40.42,40.47,24000.0,33.1121,33.1449,33.1039,33.1449,24000.0
2009-06-18 14:15:00,40.47,40.5,40.47,40.5,20400.0,33.1449,33.1694,33.1449,33.1694,20400.0
2009-06-18 14:20:00,40.5,40.5,40.44,40.44,20700.0,33.1694,33.1694,33.1203,33.1203,20700.0
2009-06-18 14:25:00,40.44,40.47,40.41,40.46,20900.0,33.1203,33.1449,33.0957,33.1367,20900.0
2009-06-18 14:30:00,40.47,40.48,40.4,40.42,29600.0,33.1449,33.1531,33.0875,33.1039,29600.0
2009-06-18 14:35:00,40.42,40.45,40.37,40.44,32700.0,33.1039,33.1285,33.063,33.1203,32700.0
2009-06-18 14:40:00,40.43,40.5,40.43,40.49,19200.0,33.1121,33.1694,33.1121,33.1613,19200.0
2009-06-18 14:45:00,40.47,40.53,40.47,40.5,42800.0,33.1449,33.194,33.1449,33.1694,42800.0
2009-06-18 14:50:00,40.5,40.51,40.46,40.49,25300.0,33.1694,33.1776,33.1367,33.1613,25300.0
2009-06-18 14:55:00,40.48,40.53,40.47,40.51,46500.0,33.1531,33.194,33.1449,33.1776,46500.0
2009-06-18 15:00:00,40.51,40.54,40.49,40.5,39500.0,33.1776,33.2022,33.1613,33.1694,39500.0
2009-06-18 15:05:00,40.5,40.6,40.5,40.59,33900.0,33.1694,33.2513,33.1694,33.2432,33900.0
2009-06-18 15:10:00,40.6,40.62,40.57,40.6,36000.0,33.2513,33.2677,33.2268,33.2513,36000.0
2009-06-18 15:15:00,40.62,40.66,40.52,40.55,99300.0,33.2677,33.3005,33.1858,33.2104,99300.0
2009-06-18 15:20:00,40.55,40.58,40.5,40.55,72000.0,33.2104,33.235,33.1694,33.2104,72000.0
2009-06-18 15:25:00,40.55,40.57,40.45,40.45,38100.0,33.2104,33.2268,33.1285,33.1285,38100.0
2009-06-18 15:30:00,40.46,40.48,40.45,40.45,21600.0,33.1367,33.1531,33.1285,33.1285,21600.0
2009-06-18 15:35:00,40.46,40.47,40.37,40.37,33200.0,33.1367,33.1449,33.063,33.063,33200.0
2009-06-18 15:40:00,40.37,40.41,40.37,40.39,68300.0,33.063,33.0957,33.063,33.0794,68300.0
2009-06-18 15:45:00,40.39,40.4,40.23,40.25,111300.0,33.0794,33.0875,32.9483,32.9647,111300.0
2009-06-18 15:50:00,40.25,40.25,40.16,40.24,153700.0,32.9647,32.9647,32.891,32.9565,153700.0
2009-06-18 15:55:00,40.25,40.26,40.16,40.24,237800.0,32.9647,32.9729,32.891,32.9565,237800.0
2009-06-19 09:30:00,40.64,40.71,40.58,40.67,476600.0,33.2841,33.3414,33.235,33.3087,476600.0
2009-06-19 09:35:00,40.68,40.72,40.48,40.56,72100.0,33.3169,33.3496,33.1531,33.2186,72100.0
2009-06-19 09:40:00,40.55,40.6,40.53,40.57,28700.0,33.2104,33.2513,33.194,33.2268,28700.0
2009-06-19 09:45:00,40.57,40.57,40.53,40.57,29500.0,33.2268,33.2268,33.194,33.2268,29500.0
2009-06-19 09:50:00,40.55,40.64,40.55,40.6,54700.0,33.2104,33.2841,33.2104,33.2513,54700.0
2009-06-19 09:55:00,40.59,40.65,40.55,40.61,17500.0,33.2432,33.2923,33.2104,33.2595,17500.0
2009-06-19 10:00:00,40.63,40.63,40.53,40.61,36300.0,33.2759,33.2759,33.194,33.2595,36300.0
2009-06-19 10:05:00,40.61,40.72,40.58,40.59,39100.0,33.2595,33.3496,33.235,33.2432,39100.0
2009-06-19 10:10:00,40.6,40.61,40.52,40.58,28600.0,33.2513,33.2595,33.1858,33.235,28600.0
2009-06-19 10:15:00,40.59,40.63,40.56,40.59,20800.0,33.2432,33.2759,33.2186,33.2432,20800.0
2009-06-19 10:20:00,40.61,40.62,40.54,40.54,38900.0,33.2595,33.2677,33.2022,33.2022,38900.0
2009-06-19 10:25:00,40.54,40.57,40.52,40.56,18800.0,33.2022,33.2268,33.1858,33.2186,18800.0
2009-06-19 10:30:00,40.56,40.57,40.51,40.54,38600.0,33.2186,33.2268,33.1776,33.2022,38600.0
2009-06-19 10:35:00,40.54,40.54,40.5,40.51,17000.0,33.2022,33.2022,33.1694,33.1776,17000.0
2009-06-19 10:40:00,40.5,40.51,40.44,40.45,19100.0,33.1694,33.1776,33.1203,33.1285,19100.0
2009-06-19 10:45:00,40.45,40.5,40.4,40.5,19600.0,33.1285,33.1694,33.0875,33.1694,19600.0
2009-06-19 10:50:00,40.5,40.6,40.49,40.6,28900.0,33.1694,33.2513,33.1613,33.2513,28900.0
2009-06-19 10:55:00,40.6,40.62,40.58,40.6,17200.0,33.2513,33.2677,33.235,33.2513,17200.0
2009-06-19 11:00:00,40.6,40.68,40.58,40.67,20400.0,33.2513,33.3169,33.235,33.3087,20400.0
2009-06-19 11:05:00,40.67,40.71,40.65,40.65,21300.0,33.3087,33.3414,33.2923,33.2923,21300.0
2009-06-19 11:10:00,40.65,40.66,40.52,40.53,19300.0,33.2923,33.3005,33.1858,33.194,19300.0
2009-06-19 11:15:00,40.52,40.53,40.51,40.51,7900.0,33.1858,33.194,33.1776,33.1776,7900.0
2009-06-19 11:20:00,40.51,40.58,40.51,40.56,11300.0,33.1776,33.235,33.1776,33.2186,11300.0
2009-06-19 11:25:00,40.56,40.6,40.55,40.56,15300.0,33.2186,33.2513,33.2104,33.2186,15300.0
2009-06-19 11:30:00,40.56,40.56,40.43,40.44,15700.0,33.2186,33.2186,33.1121,33.1203,15700.0
2009-06-19 11:35:00,40.44,40.48,40.44,40.47,4100.0,33.1203,33.1531,33.1203,33.1449,4100.0
2009-06-19 11:40:00,40.48,40.51,40.46,40.47,9000.0,33.1531,33.1776,33.1367,33.1449,9000.0
2009-06-19 11:45:00,40.48,40.48,40.45,40.46,4300.0,33.1531,33.1531,33.1285,33.1367,4300.0
2009-06-19 11:50:00,40.45,40.58,40.45,40.58,17100.0,33.1285,33.235,33.1285,33.235,17100.0
2009-06-19 11:55:00,40.58,40.62,40.54,40.57,60100.0,33.235,33.2677,33.2022,33.2268,60100.0
2009-06-19 12:00:00,40.58,40.58,40.56,40.58,15300.0,33.235,33.235,33.2186,33.235,15300.0
2009-06-19 12:05:00,40.57,40.58,40.52,40.53,10000.0,33.2268,33.235,33.1858,33.194,10000.0
2009-06-19 12:10:00,40.52,40.53,40.43,40.47,19300.0,33.1858,33.194,33.1121,33.1449,19300.0
2009-06-19 12:15:00,40.48,40.49,40.4,40.49,34900.0,33.1531,33.1613,33.0875,33.1613,34900.0
2009-06-19 12:20:00,40.49,40.53,40.47,40.51,16100.0,33.1613,33.194,33.1449,33.1776,16100.0
2009-06-19 12:25:00,40.51,40.52,40.47,40.51,9200.0,33.1776,33.1858,33.1449,33.1776,9200.0
2009-06-19 12:30:00,40.51,40.52,40.39,40.4,10700.0,33.1776,33.1858,33.0794,33.0875,10700.0
2009-06-19 12:35:00,40.4,40.42,40.36,40.39,15500.0,33.0875,33.1039,33.0548,33.0794,15500.0
2009-06-19 12:40:00,40.4,40.42,40.39,40.4,8700.0,33.0875,33.1039,33.0794,33.0875,8700.0
2009-06-19 12:45:00,40.4,40.42,40.39,40.42,3400.0,33.0875,33.1039,33.0794,33.1039,3400.0
2009-06-19 12:50:00,40.39,40.4,40.36,40.38,7500.0,33.0794,33.0875,33.0548,33.0712,7500.0
2009-06-19 12:55:00,40.38,40.38,40.26,40.3,20100.0,33.0712,33.0712,32.9729,33.0056,20100.0
2009-06-19 13:00:00,40.3,40.32,40.29,40.3,3100.0,33.0056,33.022,32.9975,33.0056,3100.0
2009-06-19 13:05:00,40.3,40.31,40.24,40.31,8400.0,33.0056,33.0138,32.9565,33.0138,8400.0
2009-06-19 13:10:00,40.31,40.36,40.3,40.35,6000.0,33.0138,33.0548,33.0056,33.0466,6000.0
2009-06-19 13:15:00,40.34,40.34,40.27,40.28,7600.0,33.0384,33.0384,32.9811,32.9893,7600.0
2009-06-19 13:20:00,40.28,40.28,40.25,40.26,5900.0,32.9893,32.9893,32.9647,32.9729,5900.0
2009-06-19 13:25:00,40.27,40.28,40.23,40.26,7500.0,32.9811,32.9893,32.9483,32.9729,7500.0
2009-06-19 13:30:00,40.27,40.37,40.26,40.37,24700.0,32.9811,33.063,32.9729,33.063,24700.0
2009-06-19 13:35:00,40.38,40.41,40.36,40.4,10400.0,33.0712,33.0957,33.0548,33.0875,10400.0
2009-06-19 13:40:00,40.39,40.4,40.33,40.34,7100.0,33.0794,33.0875,33.0302,33.0384,7100.0
2009-06-19 13:45:00,40.35,40.35,40.27,40.33,6500.0,33.0466,33.0466,32.9811,33.0302,6500.0
2009-06-19 13:50:00,40.35,40.36,40.31,40.36,7000.0,33.0466,33.0548,33.0138,33.0548,7000.0
2009-06-19 13:55:00,40.35,40.36,40.29,40.29,14300.0,33.0466,33.0548,32.9975,32.9975,14300.0
2009-06-19 14:00:00,40.3,40.38,40.29,40.37,11600.0,33.0056,33.0712,32.9975,33.063,11600.0
2009-06-19 14:05:00,40.35,40.38,40.33,40.37,11500.0,33.0466,33.0712,33.0302,33.063,11500.0
2009-06-19 14:10:00,40.38,40.4,40.3,40.32,17500.0,33.0712,33.0875,33.0056,33.022,17500.0
2009-06-19 14:15:00,40.31,40.36,40.27,40.31,13300.0,33.0138,33.0548,32.9811,33.0138,13300.0
2009-06-19 14:20:00,40.3,40.32,40.27,40.28,9400.0,33.0056,33.022,32.9811,32.9893,9400.0
2009-06-19 14:25:00,40.28,40.35,40.26,40.27,9600.0,32.9893,33.0466,32.9729,32.9811,9600.0
2009-06-19 14:30:00,40.26,40.31,40.23,40.31,11500.0,32.9729,33.0138,32.9483,33.0138,11500.0
2009-06-19 14:35:00,40.31,40.33,40.28,40.33,16800.0,33.0138,33.0302,32.9893,33.0302,16800.0
2009-06-19 14:40:00,40.34,40.37,40.32,40.36,18800.0,33.0384,33.063,33.022,33.0548,18800.0
2009-06-19 14:45:00,40.36,40.39,40.35,40.37,15400.0,33.0548,33.0794,33.0466,33.063,15400.0
2009-06-19 14:50:00,40.36,40.41,40.35,40.4,14500.0,33.0548,33.0957,33.0466,33.0875,14500.0
2009-06-19 14:55:00,40.4,40.45,40.38,40.38,16100.0,33.0875,33.1285,33.0712,33.0712,16100.0
2009-06-19 15:00:00,40.38,40.47,40.36,40.45,23900.0,33.0712,33.1449,33.0548,33.1285,23900.0
2009-06-19 15:05:00,40.45,40.46,40.35,40.39,20800.0,33.1285,33.1367,33.0466,33.0794,20800.0
2009-06-19 15:10:00,40.39,40.43,40.37,40.4,20400.0,33.0794,33.1121,33.063,33.0875,20400.0
2009-06-19 15:15:00,40.4,40.5,40.38,40.5,27500.0,33.0875,33.1694,33.0712,33.1694,27500.0
2009-06-19 15:20:00,40.51,40.54,40.48,40.49,27200.0,33.1776,33.2022,33.1531,33.1613,27200.0
2009-06-19 15:25:00,40.49,40.67,40.49,40.67,35100.0,33.1613,33.3087,33.1613,33.3087,35100.0
2009-06-19 15:30:00,40.67,40.69,40.53,40.56,51800.0,33.3087,33.3251,33.194,33.2186,51800.0
2009-06-19 15:35:00,40.56,40.59,40.51,40.53,23400.0,33.2186,33.2432,33.1776,33.194,23400.0
2009-06-19 15:40:00,40.51,40.51,40.45,40.48,54800.0,33.1776,33.1776,33.1285,33.1531,54800.0
2009-06-19 15:45:00,40.48,40.49,40.39,40.43,35500.0,33.1531,33.1613,33.0794,33.1121,35500.0
2009-06-19 15:50:00,40.43,40.44,40.31,40.33,63500.0,33.1121,33.1203,33.0138,33.0302,63500.0
2009-06-19 15:55:00,40.33,40.37,40.24,40.36,148600.0,33.0302,33.063,32.9565,33.0548,148600.0
2009-06-22 09:30:00,40.06,40.24,39.54,40.07,88100.0,32.8091,32.9565,32.3832,32.8173,88100.0
2009-06-22 09:35:00,40.1,40.3,40.07,40.16,59500.0,32.8418,33.0056,32.8173,32.891,59500.0
2009-06-22 09:40:00,40.16,40.16,40.0,40.12,40900.0,32.891,32.891,32.7599,32.8582,40900.0
2009-06-22 09:45:00,40.14,40.18,40.1,40.14,23600.0,32.8746,32.9074,32.8418,32.8746,23600.0
2009-06-22 09:50:00,40.15,40.22,40.11,40.19,28600.0,32.8828,32.9401,32.85,32.9156,28600.0
2009-06-22 09:55:00,40.18,40.25,40.14,40.18,46300.0,32.9074,32.9647,32.8746,32.9074,46300.0
2009-06-22 10:00:00,40.17,40.18,40.11,40.18,34900.0,32.8992,32.9074,32.85,32.9074,34900.0
2009-06-22 10:05:00,40.18,40.23,40.18,40.2,31200.0,32.9074,32.9483,32.9074,32.9237,31200.0
2009-06-22 10:10:00,40.21,40.4,40.21,40.34,55600.0,32.9319,33.0875,32.9319,33.0384,55600.0
2009-06-22 10:15:00,40.34,40.35,40.2,40.21,14900.0,33.0384,33.0466,32.9237,32.9319,14900.0
2009-06-22 10:20:00,40.2,40.24,40.19,40.21,22200.0,32.9237,32.9565,32.9156,32.9319,22200.0
2009-06-22 10:25:00,40.22,40.3,40.21,40.29,24600.0,32.9401,33.0056,32.9319,32.9975,24600.0
2009-06-22 10:30:00,40.3,40.31,40.23,40.23,23100.0,33.0056,33.0138,32.9483,32.9483,23100.0
2009-06-22 10:35:00,40.23,40.24,40.2,40.22,15500.0,32.9483,32.9565,32.9237,32.9401,15500.0
2009-06-22 10:40:00,40.23,40.23,40.16,40.16,11300.0,32.9483,32.9483,32.891,32.891,11300.0
2009-06-22 10:45:00,40.17,40.25,40.17,40.24,12200.0,32.8992,32.9647,32.8992,32.9565,12200.0
2009-06-22 10:50:00,40.25,40.3,40.24,40.24,13200.0,32.9647,33.0056,32.9565,32.9565,13200.0
2009-06-22 10:55:00,40.24,40.29,40.23,40.29,7800.0,32.9565,32.9975,32.9483,32.9975,7800.0
2009-06-22 11:00:00,40.29,40.29,40.23,40.25,13900.0,32.9975,32.9975,32.9483,32.9647,13900.0
2009-06-22 11:05:00,40.26,40.43,40.25,40.4,29300.0,32.9729,33.1121,32.9647,33.0875,29300.0
2009-06-22 11:10:00,40.4,40.4,40.34,40.36,15100.0,33.0875,33.0875,33.0384,33.0548,15100.0
2009-06-22 11:15:00,40.35,40.48,40.33,40.48,20700.0,33.0466,33.1531,33.0302,33.1531,20700.0
2009-06-22 11:20:00,40.48,40.53,40.47,40.51,12600.0,33.1531,33.194,33.1449,33.1776,12600.0
2009-06-22 11:25:00,40.51,40.6,40.51,40.54,22700.0,33.1776,33.2513,33.1776,33.2022,22700.0
2009-06-22 11:30:00,40.54,40.61,40.53,40.58,25500.0,33.2022,33.2595,33.194,33.235,25500.0
2009-06-22 11:35:00,40.59,40.6,40.51,40.51,24100.0,33.2432,33.2513,33.1776,33.1776,24100.0
2009-06-22 11:40:00,40.52,40.57,40.52,40.56,13200.0,33.1858,33.2268,33.1858,33.2186,13200.0
2009-06-22 11:45:00,40.56,40.59,40.47,40.47,17400.0,33.2186,33.2432,33.1449,33.1449,17400.0
2009-06-22 11:50:00,40.47,40.53,40.42,40.53,26000.0,33.1449,33.194,33.1039,33.194,26000.0
2009-06-22 11:55:00,40.54,40.54,40.46,40.46,31300.0,33.2022,33.2022,33.1367,33.1367,31300.0
2009-06-22 12:00:00,40.46,40.48,40.41,40.44,49900.0,33.1367,33.1531,33.0957,33.1203,49900.0
2009-06-22 12:05:00,40.42,40.47,40.37,40.37,36000.0,33.1039,33.1449,33.063,33.063,36000.0
2009-06-22 12:10:00,40.38,40.4,40.35,40.37,13000.0,33.0712,33.0875,33.0466,33.063,13000.0
2009-06-22 12:15:00,40.37,40.37,40.23,40.23,69800.0,33.063,33.063,32.9483,32.9483,69800.0
2009-06-22 12:20:00,40.23,40.28,40.14,40.16,65900.0,32.9483,32.9893,32.8746,32.891,65900.0
2009-06-22 12:25:00,40.15,40.26,40.14,40.2,27800.0,32.8828,32.9729,32.8746,32.9237,27800.0
2009-06-22 12:30:00,40.2,40.25,40.19,40.22,20200.0,32.9237,32.9647,32.9156,32.9401,20200.0
2009-06-22 12:35:00,40.22,40.22,40.15,40.16,8800.0,32.9401,32.9401,32.8828,32.891,8800.0
2009-06-22 12:40:00,40.17,40.21,40.15,40.19,8500.0,32.8992,32.9319,32.8828,32.9156,8500.0
2009-06-22 12:45:00,40.2,40.2,40.1,40.11,20300.0,32.9237,32.9237,32.8418,32.85,20300.0
2009-06-22 12:50:00,40.1,40.14,40.1,40.11,11000.0,32.8418,32.8746,32.8418,32.85,11000.0
2009-06-22 12:55:00,40.12,40.16,40.1,40.15,14300.0,32.8582,32.891,32.8418,32.8828,14300.0
2009-06-22 13:00:00,40.16,40.19,40.16,40.18,7500.0,32.891,32.9156,32.891,32.9074,7500.0
2009-06-22 13:05:00,40.18,40.24,40.18,40.23,8000.0,32.9074,32.9565,32.9074,32.9483,8000.0
2009-06-22 13:10:00,40.22,40.23,40.13,40.15,15700.0,32.9401,32.9483,32.8664,32.8828,15700.0
2009-06-22 13:15:00,40.14,40.17,40.09,40.17,12400.0,32.8746,32.8992,32.8337,32.8992,12400.0
2009-06-22 13:20:00,40.17,40.18,40.16,40.18,3800.0,32.8992,32.9074,32.891,32.9074,3800.0
2009-06-22 13:25:00,40.17,40.18,40.12,40.16,6700.0,32.8992,32.9074,32.8582,32.891,6700.0
2009-06-22 13:30:00,40.18,40.21,40.16,40.21,8300.0,32.9074,32.9319,32.891,32.9319,8300.0
2009-06-22 13:35:00,40.21,40.25,40.19,40.24,13300.0,32.9319,32.9647,32.9156,32.9565,13300.0
2009-06-22 13:40:00,40.24,40.26,40.23,40.24,9600.0,32.9565,32.9729,32.9483,32.9565,9600.0
2009-06-22 13:45:00,40.25,40.25,40.24,40.25,7900.0,32.9647,32.9647,32.9565,32.9647,7900.0
2009-06-22 13:50:00,40.25,40.25,40.23,40.25,23600.0,32.9647,32.9647,32.9483,32.9647,23600.0
2009-06-22 13:55:00,40.25,40.25,40.18,40.21,10500.0,32.9647,32.9647,32.9074,32.9319,10500.0
2009-06-22 14:00:00,40.22,40.23,40.19,40.19,5400.0,32.9401,32.9483,32.9156,32.9156,5400.0
2009-06-22 14:05:00,40.2,40.21,40.18,40.2,10600.0,32.9237,32.9319,32.9074,32.9237,10600.0
2009-06-22 14:10:00,40.19,40.21,40.15,40.18,17000.0,32.9156,32.9319,32.8828,32.9074,17000.0
2009-06-22 14:15:00,40.18,40.19,40.15,40.16,16400.0,32.9074,32.9156,32.8828,32.891,16400.0
2009-06-22 14:20:00,40.16,40.16,40.12,40.12,13600.0,32.891,32.891,32.8582,32.8582,13600.0
2009-06-22 14:25:00,40.14,40.14,40.1,40.11,23100.0,32.8746,32.8746,32.8418,32.85,23100.0
2009-06-22 14:30:00,40.11,40.11,40.08,40.1,22200.0,32.85,32.85,32.8255,32.8418,22200.0
2009-06-22 14:35:00,40.1,40.14,40.08,40.12,41900.0,32.8418,32.8746,32.8255,32.8582,41900.0
2009-06-22 14:40:00,40.13,40.13,40.06,40.09,20200.0,32.8664,32.8664,32.8091,32.8337,20200.0
2009-06-22 14:45:00,40.09,40.11,40.07,40.11,23300.0,32.8337,32.85,32.8173,32.85,23300.0
2009-06-22 14:50:00,40.1,40.11,40.08,40.08,22700.0,32.8418,32.85,32.8255,32.8255,22700.0
2009-06-22 14:55:00,40.08,40.1,40.06,40.1,29200.0,32.8255,32.8418,32.8091,32.8418,29200.0
2009-06-22 15:00:00,40.09,40.15,40.09,40.1,25200.0,32.8337,32.8828,32.8337,32.8418,25200.0
2009-06-22 15:05:00,40.09,40.15,40.09,40.15,12800.0,32.8337,32.8828,32.8337,32.8828,12800.0
2009-06-22 15:10:00,40.15,40.16,40.1,40.12,20100.0,32.8828,32.891,32.8418,32.8582,20100.0
2009-06-22 15:15:00,40.12,40.22,40.11,40.18,17600.0,32.8582,32.9401,32.85,32.9074,17600.0
2009-06-22 15:20:00,40.19,40.21,40.16,40.18,17400.0,32.9156,32.9319,32.891,32.9074,17400.0
2009-06-22 15:25:00,40.18,40.21,40.15,40.19,16500.0,32.9074,32.9319,32.8828,32.9156,16500.0
2009-06-22 15:30:00,40.2,40.24,40.1,40.14,41500.0,32.9237,32.9565,32.8418,32.8746,41500.0
2009-06-22 15:35:00,40.15,40.27,40.15,40.26,22100.0,32.8828,32.9811,32.8828,32.9729,22100.0
2009-06-22 15:40:00,40.26,40.27,40.13,40.15,28500.0,32.9729,32.9811,32.8664,32.8828,28500.0
2009-06-22 15:45:00,40.13,40.22,40.13,40.18,43300.0,32.8664,32.9401,32.8664,32.9074,43300.0
2009-06-22 15:50:00,40.18,40.21,40.16,40.18,78800.0,32.9074,32.9319,32.891,32.9074,78800.0
2009-06-22 15:55:00,40.18,40.19,40.07,40.07,77800.0,32.9074,32.9156,32.8173,32.8173,77800.0
2009-06-23 09:30:00,40.26,40.26,39.88,40.13,30300.0,32.9729,32.9729,32.6617,32.8664,30300.0
2009-06-23 09:35:00,40.15,40.3,40.08,40.23,20400.0,32.8828,33.0056,32.8255,32.9483,20400.0
2009-06-23 09:40:00,40.28,40.49,40.27,40.44,24600.0,32.9893,33.1613,32.9811,33.1203,24600.0
2009-06-23 09:45:00,40.46,40.49,40.37,40.47,18400.0,33.1367,33.1613,33.063,33.1449,18400.0
2009-06-23 09:50:00,40.48,40.56,40.43,40.56,24100.0,33.1531,33.2186,33.1121,33.2186,24100.0
2009-06-23 09:55:00,40.54,40.66,40.54,40.62,15500.0,33.2022,33.3005,33.2022,33.2677,15500.0
2009-06-23 10:00:00,40.62,40.68,40.59,40.62,36200.0,33.2677,33.3169,33.2432,33.2677,36200.0
2009-06-23 10:05:00,40.6,40.64,40.58,40.64,29800.0,33.2513,33.2841,33.235,33.2841,29800.0
2009-06-23 10:10:00,40.63,40.7,40.57,40.58,27900.0,33.2759,33.3332,33.2268,33.235,27900.0
2009-06-23 10:15:00,40.57,40.57,40.45,40.54,17300.0,33.2268,33.2268,33.1285,33.2022,17300.0
2009-06-23 10:20:00,40.53,40.57,40.48,40.54,19000.0,33.194,33.2268,33.1531,33.2022,19000.0
2009-06-23 10:25:00,40.54,40.58,40.49,40.5,12100.0,33.2022,33.235,33.1613,33.1694,12100.0
2009-06-23 10:30:00,40.5,40.61,40.48,40.58,20700.0,33.1694,33.2595,33.1531,33.235,20700.0
2009-06-23 10:35:00,40.6,40.62,40.54,40.54,12200.0,33.2513,33.2677,33.2022,33.2022,12200.0
2009-06-23 10:40:00,40.54,40.55,40.49,40.52,22300.0,33.2022,33.2104,33.1613,33.1858,22300.0
2009-06-23 10:45:00,40.52,40.53,40.48,40.51,14200.0,33.1858,33.194,33.1531,33.1776,14200.0
2009-06-23 10:50:00,40.51,40.58,40.49,40.5,11300.0,33.1776,33.235,33.1613,33.1694,11300.0
2009-06-23 10:55:00,40.49,40.49,40.4,40.42,28000.0,33.1613,33.1613,33.0875,33.1039,28000.0
2009-06-23 11:00:00,40.42,40.44,40.4,40.41,11500.0,33.1039,33.1203,33.0875,33.0957,11500.0
2009-06-23 11:05:00,40.43,40.43,40.36,40.39,11100.0,33.1121,33.1121,33.0548,33.0794,11100.0
2009-06-23 11:10:00,40.39,40.39,40.35,40.35,7500.0,33.0794,33.0794,33.0466,33.0466,7500.0
2009-06-23 11:15:00,40.35,40.35,40.31,40.35,12300.0,33.0466,33.0466,33.0138,33.0466,12300.0
2009-06-23 11:20:00,40.35,40.38,40.33,40.37,10700.0,33.0466,33.0712,33.0302,33.063,10700.0
2009-06-23 11:25:00,40.36,40.42,40.24,40.24,19600.0,33.0548,33.1039,32.9565,32.9565,19600.0
2009-06-23 11:30:00,40.24,40.29,40.21,40.27,22300.0,32.9565,32.9975,32.9319,32.9811,22300.0
2009-06-23 11:35:00,40.29,40.29,40.21,40.21,11100.0,32.9975,32.9975,32.9319,32.9319,11100.0
2009-06-23 11:40:00,40.2,40.21,40.12,40.13,13700.0,32.9237,32.9319,32.8582,32.8664,13700.0
2009-06-23 11:45:00,40.14,40.14,40.11,40.13,8700.0,32.8746,32.8746,32.85,32.8664,8700.0
2009-06-23 11:50:00,40.11,40.11,40.06,40.09,9600.0,32.85,32.85,32.8091,32.8337,9600.0
2009-06-23 11:55:00,40.08,40.08,40.04,40.06,9200.0,32.8255,32.8255,32.7927,32.8091,9200.0
2009-06-23 12:00:00,40.06,40.06,40.03,40.03,10100.0,32.8091,32.8091,32.7845,32.7845,10100.0
2009-06-23 12:05:00,40.02,40.13,40.02,40.13,14200.0,32.7763,32.8664,32.7763,32.8664,14200.0
2009-06-23 12:10:00,40.12,40.13,40.02,40.02,12100.0,32.8582,32.8664,32.7763,32.7763,12100.0
2009-06-23 12:15:00,40.02,40.13,40.01,40.09,13900.0,32.7763,32.8664,32.7681,32.8337,13900.0
2009-06-23 12:20:00,40.09,40.15,40.08,40.12,11300.0,32.8337,32.8828,32.8255,32.8582,11300.0
2009-06-23 12:25:00,40.11,40.12,40.02,40.06,16100.0,32.85,32.8582,32.7763,32.8091,16100.0
2009-06-23 12:30:00,40.06,40.12,40.06,40.12,10600.0,32.8091,32.8582,32.8091,32.8582,10600.0
2009-06-23 12:35:00,40.11,40.17,40.1,40.11,16900.0,32.85,32.8992,32.8418,32.85,16900.0
2009-06-23 12:40:00,40.13,40.16,40.09,40.16,13700.0,32.8664,32.891,32.8337,32.891,13700.0
2009-06-23 12:45:00,40.16,40.19,40.12,40.19,10300.0,32.891,32.9156,32.8582,32.9156,10300.0
2009-06-23 12:50:00,40.2,40.21,40.11,40.13,11500.0,32.9237,32.9319,32.85,32.8664,11500.0
2009-06-23 12:55:00,40.14,40.18,40.13,40.16,8800.0,32.8746,32.9074,32.8664,32.891,8800.0
2009-06-23 13:00:00,40.18,40.23,40.17,40.22,16900.0,32.9074,32.9483,32.8992,32.9401,16900.0
2009-06-23 13:05:00,40.23,40.23,40.14,40.18,13900.0,32.9483,32.9483,32.8746,32.9074,13900.0
2009-06-23 13:10:00,40.18,40.24,40.16,40.17,14900.0,32.9074,32.9565,32.891,32.8992,14900.0
2009-06-23 13:15:00,40.17,40.19,40.15,40.19,8500.0,32.8992,32.9156,32.8828,32.9156,8500.0
2009-06-23 13:20:00,40.19,40.2,40.18,40.2,8300.0,32.9156,32.9237,32.9074,32.9237,8300.0
2009-06-23 13:25:00,40.18,40.19,40.12,40.14,8100.0,32.9074,32.9156,32.8582,32.8746,8100.0
2009-06-23 13:30:00,40.13,40.14,40.12,40.14,6900.0,32.8664,32.8746,32.8582,32.8746,6900.0
2009-06-23 13:35:00,40.14,40.14,40.13,40.14,4800.0,32.8746,32.8746,32.8664,32.8746,4800.0
2009-06-23 13:40:00,40.14,40.15,40.11,40.13,22900.0,32.8746,32.8828,32.85,32.8664,22900.0
2009-06-23 13:45:00,40.14,40.14,40.11,40.13,6100.0,32.8746,32.8746,32.85,32.8664,6100.0
2009-06-23 13:50:00,40.14,40.21,40.13,40.19,10100.0,32.8746,32.9319,32.8664,32.9156,10100.0
2009-06-23 13:55:00,40.19,40.19,40.05,40.06,14100.0,32.9156,32.9156,32.8009,32.8091,14100.0
2009-06-23 14:00:00,40.06,40.07,40.01,40.06,27100.0,32.8091,32.8173,32.7681,32.8091,27100.0
2009-06-23 14:05:00,40.07,40.09,40.05,40.06,9500.0,32.8173,32.8337,32.8009,32.8091,9500.0
2009-06-23 14:10:00,40.07,40.15,40.07,40.09,13700.0,32.8173,32.8828,32.8173,32.8337,13700.0
2009-06-23 14:15:00,40.1,40.2,40.09,40.17,9200.0,32.8418,32.9237,32.8337,32.8992,9200.0
2009-06-23 14:20:00,40.19,40.19,40.14,40.14,7600.0,32.9156,32.9156,32.8746,32.8746,7600.0
2009-06-23 14:25:00,40.15,40.15,40.08,40.09,10100.0,32.8828,32.8828,32.8255,32.8337,10100.0
2009-06-23 14:30:00,40.08,40.09,40.08,40.08,7300.0,32.8255,32.8337,32.8255,32.8255,7300.0
2009-06-23 14:35:00,40.09,40.09,40.04,40.05,14700.0,32.8337,32.8337,32.7927,32.8009,14700.0
2009-06-23 14:40:00,40.05,40.09,40.01,40.07,17400.0,32.8009,32.8337,32.7681,32.8173,17400.0
2009-06-23 14:45:00,40.07,40.12,40.06,40.11,8700.0,32.8173,32.8582,32.8091,32.85,8700.0
2009-06-23 14:50:00,40.11,40.19,40.1,40.18,13400.0,32.85,32.9156,32.8418,32.9074,13400.0
2009-06-23 14:55:00,40.17,40.18,40.13,40.18,15400.0,32.8992,32.9074,32.8664,32.9074,15400.0
2009-06-23 15:00:00,40.17,40.19,40.13,40.18,25400.0,32.8992,32.9156,32.8664,32.9074,25400.0
2009-06-23 15:05:00,40.18,40.25,40.18,40.24,23100.0,32.9074,32.9647,32.9074,32.9565,23100.0
2009-06-23 15:10:00,40.24,40.32,40.2,40.32,20400.0,32.9565,33.022,32.9237,33.022,20400.0
2009-06-23 15:15:00,40.32,40.34,40.27,40.29,23100.0,33.022,33.0384,32.9811,32.9975,23100.0
2009-06-23 15:20:00,40.29,40.35,40.28,40.28,22700.0,32.9975,33.0466,32.9893,32.9893,22700.0
2009-06-23 15:25:00,40.28,40.41,40.28,40.39,27400.0,32.9893,33.0957,32.9893,33.0794,27400.0
2009-06-23 15:30:00,40.39,40.4,40.23,40.33,37600.0,33.0794,33.0875,32.9483,33.0302,37600.0
2009-06-23 15:35:00,40.33,40.4,40.33,40.38,44200.0,33.0302,33.0875,33.0302,33.0712,44200.0
2009-06-23 15:40:00,40.38,40.44,40.37,40.43,56500.0,33.0712,33.1203,33.063,33.1121,56500.0
2009-06-23 15:45:00,40.44,40.56,40.42,40.56,97100.0,33.1203,33.2186,33.1039,33.2186,97100.0
2009-06-23 15:50:00,40.55,40.56,40.41,40.41,87700.0,33.2104,33.2186,33.0957,33.0957,87700.0
2009-06-23 15:55:00,40.4,40.41,40.31,40.34,99500.0,33.0875,33.0957,33.0138,33.0384,99500.0
2009-06-24 09:30:00,40.48,40.5,40.17,40.17,27000.0,33.1531,33.1694,32.8992,32.8992,27000.0
2009-06-24 09:35:00,40.22,40.24,40.15,40.21,13500.0,32.9401,32.9565,32.8828,32.9319,13500.0
2009-06-24 09:40:00,40.23,40.33,40.21,40.27,12500.0,32.9483,33.0302,32.9319,32.9811,12500.0
2009-06-24 09:45:00,40.29,40.4,40.27,40.38,19100.0,32.9975,33.0875,32.9811,33.0712,19100.0
2009-06-24 09:50:00,40.38,40.55,40.38,40.55,29300.0,33.0712,33.2104,33.0712,33.2104,29300.0
2009-06-24 09:55:00,40.55,40.59,40.53,40.57,16500.0,33.2104,33.2432,33.194,33.2268,16500.0
2009-06-24 10:00:00,40.57,40.63,40.54,40.6,41900.0,33.2268,33.2759,33.2022,33.2513,41900.0
2009-06-24 10:05:00,40.61,40.66,40.59,40.64,33800.0,33.2595,33.3005,33.2432,33.2841,33800.0
2009-06-24 10:10:00,40.62,40.72,40.62,40.62,18600.0,33.2677,33.3496,33.2677,33.2677,18600.0
2009-06-24 10:15:00,40.62,40.63,40.55,40.55,22300.0,33.2677,33.2759,33.2104,33.2104,22300.0
2009-06-24 10:20:00,40.55,40.62,40.54,40.59,18500.0,33.2104,33.2677,33.2022,33.2432,18500.0
2009-06-24 10:25:00,40.59,40.68,40.59,40.64,10400.0,33.2432,33.3169,33.2432,33.2841,10400.0
2009-06-24 10:30:00,40.66,40.66,40.54,40.57,16700.0,33.3005,33.3005,33.2022,33.2268,16700.0
2009-06-24 10:35:00,40.56,40.59,40.54,40.57,5300.0,33.2186,33.2432,33.2022,33.2268,5300.0
2009-06-24 10:40:00,40.57,40.57,40.5,40.54,12400.0,33.2268,33.2268,33.1694,33.2022,12400.0
2009-06-24 10:45:00,40.55,40.59,40.47,40.59,11800.0,33.2104,33.2432,33.1449,33.2432,11800.0
2009-06-24 10:50:00,40.59,40.65,40.58,40.65,8500.0,33.2432,33.2923,33.235,33.2923,8500.0
2009-06-24 10:55:00,40.64,40.68,40.63,40.65,23200.0,33.2841,33.3169,33.2759,33.2923,23200.0
2009-06-24 11:00:00,40.65,40.65,40.6,40.6,10800.0,33.2923,33.2923,33.2513,33.2513,10800.0
2009-06-24 11:05:00,40.59,40.6,40.42,40.42,19400.0,33.2432,33.2513,33.1039,33.1039,19400.0
2009-06-24 11:10:00,40.42,40.43,40.39,40.39,15300.0,33.1039,33.1121,33.0794,33.0794,15300.0
2009-06-24 11:15:00,40.4,40.4,40.29,40.34,103200.0,33.0875,33.0875,32.9975,33.0384,103200.0
2009-06-24 11:20:00,40.33,40.35,40.31,40.32,24200.0,33.0302,33.0466,33.0138,33.022,24200.0
2009-06-24 11:25:00,40.31,40.34,40.26,40.3,34400.0,33.0138,33.0384,32.9729,33.0056,34400.0
2009-06-24 11:30:00,40.3,40.31,40.23,40.26,18100.0,33.0056,33.0138,32.9483,32.9729,18100.0
2009-06-24 11:35:00,40.28,40.29,40.2,40.21,17800.0,32.9893,32.9975,32.9237,32.9319,17800.0
2009-06-24 11:40:00,40.21,40.21,40.15,40.15,17000.0,32.9319,32.9319,32.8828,32.8828,17000.0
2009-06-24 11:45:00,40.16,40.17,40.12,40.12,146800.0,32.891,32.8992,32.8582,32.8582,146800.0
2009-06-24 11:50:00,40.13,40.13,40.05,40.06,36200.0,32.8664,32.8664,32.8009,32.8091,36200.0
2009-06-24 11:55:00,40.05,40.08,40.04,40.05,33900.0,32.8009,32.8255,32.7927,32.8009,33900.0
2009-06-24 12:00:00,40.04,40.07,40.03,40.07,18700.0,32.7927,32.8173,32.7845,32.8173,18700.0
2009-06-24 12:05:00,40.07,40.09,40.04,40.07,22400.0,32.8173,32.8337,32.7927,32.8173,22400.0
2009-06-24 12:10:00,40.08,40.08,40.05,40.05,13900.0,32.8255,32.8255,32.8009,32.8009,13900.0
2009-06-24 12:15:00,40.05,40.06,39.9,39.94,98400.0,32.8009,32.8091,32.678,32.7108,98400.0
2009-06-24 12:20:00,39.94,40.05,39.94,40.01,18600.0,32.7108,32.8009,32.7108,32.7681,18600.0
2009-06-24 12:25:00,40.01,40.02,40.0,40.01,9100.0,32.7681,32.7763,32.7599,32.7681,9100.0
2009-06-24 12:30:00,40.01,40.05,40.0,40.04,10800.0,32.7681,32.8009,32.7599,32.7927,10800.0
2009-06-24 12:35:00,40.05,40.06,40.04,40.05,7000.0,32.8009,32.8091,32.7927,32.8009,7000.0
2009-06-24 12:40:00,40.06,40.07,39.99,40.04,16200.0,32.8091,32.8173,32.7518,32.7927,16200.0
2009-06-24 12:45:00,40.05,40.08,40.04,40.08,9600.0,32.8009,32.8255,32.7927,32.8255,9600.0
2009-06-24 12:50:00,40.08,40.09,40.07,40.09,13500.0,32.8255,32.8337,32.8173,32.8337,13500.0
2009-06-24 12:55:00,40.08,40.09,40.03,40.03,13900.0,32.8255,32.8337,32.7845,32.7845,13900.0
2009-06-24 13:00:00,40.03,40.07,40.03,40.06,6800.0,32.7845,32.8173,32.7845,32.8091,6800.0
2009-06-24 13:05:00,40.06,40.07,40.06,40.06,6000.0,32.8091,32.8173,32.8091,32.8091,6000.0
2009-06-24 13:10:00,40.06,40.07,40.01,40.02,13800.0,32.8091,32.8173,32.7681,32.7763,13800.0
2009-06-24 13:15:00,40.02,40.02,39.96,39.97,8900.0,32.7763,32.7763,32.7272,32.7354,8900.0
2009-06-24 13:20:00,39.97,39.98,39.96,39.96,11700.0,32.7354,32.7436,32.7272,32.7272,11700.0
2009-06-24 13:25:00,39.96,39.97,39.96,39.97,7500.0,32.7272,32.7354,32.7272,32.7354,7500.0
2009-06-24 13:30:00,39.97,39.97,39.92,39.94,17100.0,32.7354,32.7354,32.6944,32.7108,17100.0
2009-06-24 13:35:00,39.94,40.0,39.93,39.97,33000.0,32.7108,32.7599,32.7026,32.7354,33000.0
2009-06-24 13:40:00,39.97,40.03,39.96,40.02,16300.0,32.7354,32.7845,32.7272,32.7763,16300.0
2009-06-24 13:45:00,40.02,40.02,40.0,40.01,6200.0,32.7763,32.7763,32.7599,32.7681,6200.0
2009-06-24 13:50:00,40.01,40.05,40.01,40.05,9100.0,32.7681,32.8009,32.7681,32.8009,9100.0
2009-06-24 13:55:00,40.04,40.05,40.0,40.01,17200.0,32.7927,32.8009,32.7599,32.7681,17200.0
2009-06-24 14:00:00,40.01,40.04,40.01,40.03,10600.0,32.7681,32.7927,32.7681,32.7845,10600.0
2009-06-24 14:05:00,40.04,40.07,40.02,40.02,15900.0,32.7927,32.8173,32.7763,32.7763,15900.0
2009-06-24 14:10:00,40.01,40.02,39.97,39.97,10600.0,32.7681,32.7763,32.7354,32.7354,10600.0
2009-06-24 14:15:00,39.98,40.04,39.89,39.97,54400.0,32.7436,32.7927,32.6699,32.7354,54400.0
2009-06-24 14:20:00,39.96,40.06,39.91,39.99,19300.0,32.7272,32.8091,32.6862,32.7518,19300.0
2009-06-24 14:25:00,39.99,40.06,39.85,39.92,26400.0,32.7518,32.8091,32.6371,32.6944,26400.0
2009-06-24 14:30:00,39.9,39.92,39.79,39.86,34200.0,32.678,32.6944,32.588,32.6453,34200.0
2009-06-24 14:35:00,39.87,39.88,39.73,39.75,28400.0,32.6535,32.6617,32.5388,32.5552,28400.0
2009-06-24 14:40:00,39.76,39.85,39.76,39.85,19400.0,32.5634,32.6371,32.5634,32.6371,19400.0
2009-06-24 14:45:00,39.84,39.93,39.84,39.9,47900.0,32.6289,32.7026,32.6289,32.678,47900.0
2009-06-24 14:50:00,39.9,39.94,39.9,39.94,24900.0,32.678,32.7108,32.678,32.7108,24900.0
2009-06-24 14:55:00,39.94,39.97,39.9,39.92,43000.0,32.7108,32.7354,32.678,32.6944,43000.0
2009-06-24 15:00:00,39.93,39.95,39.89,39.91,60400.0,32.7026,32.719,32.6699,32.6862,60400.0
2009-06-24 15:05:00,39.9,39.94,39.84,39.88,64400.0,32.678,32.7108,32.6289,32.6617,64400.0
2009-06-24 15:10:00,39.89,39.97,39.85,39.97,55200.0,32.6699,32.7354,32.6371,32.7354,55200.0
2009-06-24 15:15:00,39.97,40.04,39.94,39.99,71700.0,32.7354,32.7927,32.7108,32.7518,71700.0
2009-06-24 15:20:00,39.99,40.05,39.94,40.01,42400.0,32.7518,32.8009,32.7108,32.7681,42400.0
2009-06-24 15:25:00,40.01,40.08,39.99,40.02,36700.0,32.7681,32.8255,32.7518,32.7763,36700.0
2009-06-24 15:30:00,40.02,40.13,40.01,40.11,50800.0,32.7763,32.8664,32.7681,32.85,50800.0
2009-06-24 15:35:00,40.11,40.12,40.01,40.06,40200.0,32.85,32.8582,32.7681,32.8091,40200.0
2009-06-24 15:40:00,40.07,40.08,39.95,40.07,48200.0,32.8173,32.8255,32.719,32.8173,48200.0
2009-06-24 15:45:00,40.05,40.11,40.04,40.08,62000.0,32.8009,32.85,32.7927,32.8255,62000.0
2009-06-24 15:50:00,40.07,40.12,40.05,40.1,57600.0,32.8173,32.8582,32.8009,32.8418,57600.0
2009-06-24 15:55:00,40.1,40.14,40.09,40.12,164800.0,32.8418,32.8746,32.8337,32.8582,164800.0
2009-06-25 09:30:00,39.96,40.03,39.78,39.84,26100.0,32.7272,32.7845,32.5798,32.6289,26100.0
2009-06-25 09:35:00,39.85,40.0,39.85,39.93,31700.0,32.6371,32.7599,32.6371,32.7026,31700.0
2009-06-25 09:40:00,39.95,39.97,39.89,39.97,22900.0,32.719,32.7354,32.6699,32.7354,22900.0
2009-06-25 09:45:00,39.99,40.17,39.97,40.17,16700.0,32.7518,32.8992,32.7354,32.8992,16700.0
2009-06-25 09:50:00,40.17,40.41,40.16,40.41,23400.0,32.8992,33.0957,32.891,33.0957,23400.0
2009-06-25 09:55:00,40.41,40.5,40.41,40.49,23900.0,33.0957,33.1694,33.0957,33.1613,23900.0
2009-06-25 10:00:00,40.51,40.68,40.49,40.63,48800.0,33.1776,33.3169,33.1613,33.2759,48800.0
2009-06-25 10:05:00,40.63,40.67,40.6,40.67,16700.0,33.2759,33.3087,33.2513,33.3087,16700.0
2009-06-25 10:10:00,40.65,40.74,40.6,40.6,14800.0,33.2923,33.366,33.2513,33.2513,14800.0
2009-06-25 10:15:00,40.62,40.89,40.61,40.86,22900.0,33.2677,33.4889,33.2595,33.4643,22900.0
2009-06-25 10:20:00,40.86,40.95,40.85,40.95,21300.0,33.4643,33.538,33.4561,33.538,21300.0
2009-06-25 10:25:00,40.94,40.97,40.87,40.92,24000.0,33.5298,33.5544,33.4725,33.5134,24000.0
2009-06-25 10:30:00,40.92,40.92,40.82,40.9,15600.0,33.5134,33.5134,33.4315,33.497,15600.0
2009-06-25 10:35:00,40.89,40.98,40.89,40.98,17400.0,33.4889,33.5626,33.4889,33.5626,17400.0
2009-06-25 10:40:00,40.97,41.04,40.97,41.03,34200.0,33.5544,33.6117,33.5544,33.6035,34200.0
2009-06-25 10:45:00,41.02,41.05,40.99,41.04,14600.0,33.5953,33.6199,33.5708,33.6117,14600.0
2009-06-25 10:50:00,41.05,41.12,41.03,41.12,26200.0,33.6199,33.6772,33.6035,33.6772,26200.0
2009-06-25 10:55:00,41.1,41.13,41.07,41.1,31000.0,33.6608,33.6854,33.6363,33.6608,31000.0
2009-06-25 11:00:00,41.1,41.18,41.05,41.18,34500.0,33.6608,33.7264,33.6199,33.7264,34500.0
2009-06-25 11:05:00,41.18,41.23,41.14,41.19,99400.0,33.7264,33.7673,33.6936,33.7346,99400.0
2009-06-25 11:10:00,41.18,41.22,41.16,41.22,18700.0,33.7264,33.7591,33.71,33.7591,18700.0
2009-06-25 11:15:00,41.21,41.27,41.19,41.26,27200.0,33.7509,33.8001,33.7346,33.7919,27200.0
2009-06-25 11:20:00,41.27,41.33,41.26,41.33,25500.0,33.8001,33.8492,33.7919,33.8492,25500.0
2009-06-25 11:25:00,41.32,41.38,41.28,41.37,16900.0,33.841,33.8902,33.8083,33.882,16900.0
2009-06-25 11:30:00,41.38,41.43,41.37,41.42,21500.0,33.8902,33.9311,33.882,33.9229,21500.0
2009-06-25 11:35:00,41.42,41.46,41.39,41.39,11200.0,33.9229,33.9557,33.8984,33.8984,11200.0
2009-06-25 11:40:00,41.4,41.47,41.35,41.36,16300.0,33.9065,33.9639,33.8656,33.8738,16300.0
2009-06-25 11:45:00,41.36,41.43,41.33,41.42,10700.0,33.8738,33.9311,33.8492,33.9229,10700.0
2009-06-25 11:50:00,41.42,41.54,41.42,41.53,34100.0,33.9229,34.0212,33.9229,34.013,34100.0
2009-06-25 11:55:00,41.53,41.71,41.52,41.7,62200.0,34.013,34.1604,34.0048,34.1522,62200.0
2009-06-25 12:00:00,41.7,41.73,41.59,41.67,41700.0,34.1522,34.1768,34.0622,34.1277,41700.0
2009-06-25 12:05:00,41.68,41.7,41.59,41.6,35500.0,34.1359,34.1522,34.0622,34.0703,35500.0
2009-06-25 12:10:00,41.61,41.64,41.52,41.53,26500.0,34.0785,34.1031,34.0048,34.013,26500.0
2009-06-25 12:15:00,41.53,41.63,41.53,41.63,14300.0,34.013,34.0949,34.013,34.0949,14300.0
2009-06-25 12:20:00,41.64,41.69,41.63,41.66,15500.0,34.1031,34.1441,34.0949,34.1195,15500.0
2009-06-25 12:25:00,41.66,41.67,41.64,41.65,48000.0,34.1195,34.1277,34.1031,34.1113,48000.0
2009-06-25 12:30:00,41.65,41.69,41.59,41.59,12100.0,34.1113,34.1441,34.0622,34.0622,12100.0
2009-06-25 12:35:00,41.59,41.6,41.56,41.58,112900.0,34.0622,34.0703,34.0376,34.054,112900.0
2009-06-25 12:40:00,41.6,41.6,41.58,41.59,7800.0,34.0703,34.0703,34.054,34.0622,7800.0
2009-06-25 12:45:00,41.59,41.61,41.55,41.55,14700.0,34.0622,34.0785,34.0294,34.0294,14700.0
2009-06-25 12:50:00,41.55,41.6,41.49,41.51,23900.0,34.0294,34.0703,33.9803,33.9966,23900.0
2009-06-25 12:55:00,41.51,41.51,41.46,41.48,13000.0,33.9966,33.9966,33.9557,33.9721,13000.0
2009-06-25 13:00:00,41.47,41.53,41.44,41.53,21100.0,33.9639,34.013,33.9393,34.013,21100.0
2009-06-25 13:05:00,41.53,41.6,41.52,41.6,30100.0,34.013,34.0703,34.0048,34.0703,30100.0
2009-06-25 13:10:00,41.6,41.6,41.49,41.5,42700.0,34.0703,34.0703,33.9803,33.9884,42700.0
2009-06-25 13:15:00,41.5,41.51,41.46,41.48,33400.0,33.9884,33.9966,33.9557,33.9721,33400.0
2009-06-25 13:20:00,41.49,41.51,41.4,41.41,82000.0,33.9803,33.9966,33.9065,33.9147,82000.0
2009-06-25 13:25:00,41.41,41.49,41.41,41.47,16500.0,33.9147,33.9803,33.9147,33.9639,16500.0
2009-06-25 13:30:00,41.48,41.56,41.47,41.49,42300.0,33.9721,34.0376,33.9639,33.9803,42300.0
2009-06-25 13:35:00,41.49,41.51,41.49,41.5,6100.0,33.9803,33.9966,33.9803,33.9884,6100.0
2009-06-25 13:40:00,41.5,41.51,41.41,41.45,39800.0,33.9884,33.9966,33.9147,33.9475,39800.0
2009-06-25 13:45:00,41.46,41.47,41.45,41.47,15700.0,33.9557,33.9639,33.9475,33.9639,15700.0
2009-06-25 13:50:00,41.47,41.5,41.42,41.48,19000.0,33.9639,33.9884,33.9229,33.9721,19000.0
2009-06-25 13:55:00,41.48,41.49,41.38,41.4,13300.0,33.9721,33.9803,33.8902,33.9065,13300.0
2009-06-25 14:00:00,41.41,41.42,41.3,41.33,16100.0,33.9147,33.9229,33.8246,33.8492,16100.0
2009-06-25 14:05:00,41.33,41.35,41.28,41.28,11000.0,33.8492,33.8656,33.8083,33.8083,11000.0
2009-06-25 14:10:00,41.28,41.34,41.28,41.32,17200.0,33.8083,33.8574,33.8083,33.841,17200.0
2009-06-25 14:15:00,41.31,41.31,41.09,41.09,72000.0,33.8328,33.8328,33.6527,33.6527,72000.0
2009-06-25 14:20:00,41.1,41.14,41.0,41.13,91900.0,33.6608,33.6936,33.5789,33.6854,91900.0
2009-06-25 14:25:00,41.14,41.23,41.11,41.22,23800.0,33.6936,33.7673,33.669,33.7591,23800.0
2009-06-25 14:30:00,41.22,41.28,41.18,41.19,19200.0,33.7591,33.8083,33.7264,33.7346,19200.0
2009-06-25 14:35:00,41.2,41.26,40.98,41.02,92500.0,33.7427,33.7919,33.5626,33.5953,92500.0
2009-06-25 14:40:00,41.0,41.05,40.99,41.0,42000.0,33.5789,33.6199,33.5708,33.5789,42000.0
2009-06-25 14:45:00,41.01,41.06,40.99,41.01,46100.0,33.5871,33.6281,33.5708,33.5871,46100.0
2009-06-25 14:50:00,41.0,41.01,40.94,41.0,32500.0,33.5789,33.5871,33.5298,33.5789,32500.0
2009-06-25 14:55:00,41.0,41.01,40.9,40.92,30900.0,33.5789,33.5871,33.497,33.5134,30900.0
2009-06-25 15:00:00,40.93,41.01,40.91,40.96,29300.0,33.5216,33.5871,33.5052,33.5462,29300.0
2009-06-25 15:05:00,40.97,41.01,40.96,40.99,32100.0,33.5544,33.5871,33.5462,33.5708,32100.0
2009-06-25 15:10:00,41.0,41.01,40.95,40.98,34900.0,33.5789,33.5871,33.538,33.5626,34900.0
2009-06-25 15:15:00,40.99,41.0,40.88,40.93,30100.0,33.5708,33.5789,33.4807,33.5216,30100.0
2009-06-25 15:20:00,40.94,41.01,40.94,40.97,31900.0,33.5298,33.5871,33.5298,33.5544,31900.0
2009-06-25 15:25:00,40.98,41.01,40.97,40.99,27600.0,33.5626,33.5871,33.5544,33.5708,27600.0
2009-06-25 15:30:00,41.0,41.0,40.84,40.84,48300.0,33.5789,33.5789,33.4479,33.4479,48300.0
2009-06-25 15:35:00,40.83,40.9,40.81,40.83,45500.0,33.4397,33.497,33.4233,33.4397,45500.0
2009-06-25 15:40:00,40.84,40.87,40.76,40.86,63800.0,33.4479,33.4725,33.3824,33.4643,63800.0
2009-06-25 15:45:00,40.87,41.01,40.85,40.99,90800.0,33.4725,33.5871,33.4561,33.5708,90800.0
2009-06-25 15:50:00,41.0,41.08,40.99,41.06,80800.0,33.5789,33.6445,33.5708,33.6281,80800.0
2009-06-25 15:55:00,41.06,41.18,41.06,41.12,173900.0,33.6281,33.7264,33.6281,33.6772,173900.0
2009-06-26 09:30:00,41.07,41.25,40.95,40.97,19800.0,33.6363,33.7837,33.538,33.5544,19800.0
2009-06-26 09:35:00,40.93,40.95,40.84,40.94,18300.0,33.5216,33.538,33.4479,33.5298,18300.0
2009-06-26 09:40:00,40.92,41.1,40.71,41.09,32600.0,33.5134,33.6608,33.3414,33.6527,32600.0
2009-06-26 09:45:00,41.09,41.15,41.05,41.13,17600.0,33.6527,33.7018,33.6199,33.6854,17600.0
2009-06-26 09:50:00,41.14,41.21,41.0,41.05,31000.0,33.6936,33.7509,33.5789,33.6199,31000.0
2009-06-26 09:55:00,41.04,41.15,41.03,41.05,77000.0,33.6117,33.7018,33.6035,33.6199,77000.0
2009-06-26 10:00:00,41.06,41.06,40.98,41.04,23300.0,33.6281,33.6281,33.5626,33.6117,23300.0
2009-06-26 10:05:00,41.02,41.06,40.94,41.0,20500.0,33.5953,33.6281,33.5298,33.5789,20500.0
2009-06-26 10:10:00,41.0,41.03,40.88,40.89,54500.0,33.5789,33.6035,33.4807,33.4889,54500.0
2009-06-26 10:15:00,40.9,40.9,40.84,40.85,27400.0,33.497,33.497,33.4479,33.4561,27400.0
2009-06-26 10:20:00,40.85,40.91,40.84,40.9,27500.0,33.4561,33.5052,33.4479,33.497,27500.0
2009-06-26 10:25:00,40.89,40.92,40.86,40.87,13000.0,33.4889,33.5134,33.4643,33.4725,13000.0
2009-06-26 10:30:00,40.86,40.87,40.84,40.85,16900.0,33.4643,33.4725,33.4479,33.4561,16900.0
2009-06-26 10:35:00,40.85,41.06,40.85,41.0,55900.0,33.4561,33.6281,33.4561,33.5789,55900.0
2009-06-26 10:40:00,40.99,41.01,40.9,40.91,12400.0,33.5708,33.5871,33.497,33.5052,12400.0
2009-06-26 10:45:00,40.9,40.92,40.85,40.87,19400.0,33.497,33.5134,33.4561,33.4725,19400.0
2009-06-26 10:50:00,40.88,40.88,40.85,40.86,11000.0,33.4807,33.4807,33.4561,33.4643,11000.0
2009-06-26 10:55:00,40.86,40.99,40.86,40.98,23200.0,33.4643,33.5708,33.4643,33.5626,23200.0
2009-06-26 11:00:00,40.99,40.99,40.77,40.77,14700.0,33.5708,33.5708,33.3906,33.3906,14700.0
2009-06-26 11:05:00,40.79,40.88,40.77,40.88,7500.0,33.407,33.4807,33.3906,33.4807,7500.0
2009-06-26 11:10:00,40.89,40.95,40.87,40.95,14100.0,33.4889,33.538,33.4725,33.538,14100.0
2009-06-26 11:15:00,40.94,40.96,40.89,40.93,9700.0,33.5298,33.5462,33.4889,33.5216,9700.0
2009-06-26 11:20:00,40.9,41.01,40.9,40.94,15100.0,33.497,33.5871,33.497,33.5298,15100.0
2009-06-26 11:25:00,40.96,40.97,40.94,40.94,6100.0,33.5462,33.5544,33.5298,33.5298,6100.0
2009-06-26 11:30:00,40.95,41.0,40.95,40.99,6700.0,33.538,33.5789,33.538,33.5708,6700.0
2009-06-26 11:35:00,40.99,41.0,40.97,40.97,7300.0,33.5708,33.5789,33.5544,33.5544,7300.0
2009-06-26 11:40:00,40.97,40.98,40.9,40.9,8900.0,33.5544,33.5626,33.497,33.497,8900.0
2009-06-26 11:45:00,40.91,40.91,40.83,40.83,8700.0,33.5052,33.5052,33.4397,33.4397,8700.0
2009-06-26 11:50:00,40.83,41.0,40.83,40.98,14800.0,33.4397,33.5789,33.4397,33.5626,14800.0
2009-06-26 11:55:00,40.98,41.0,40.96,40.98,4900.0,33.5626,33.5789,33.5462,33.5626,4900.0
2009-06-26 12:00:00,40.99,41.02,40.98,41.02,7500.0,33.5708,33.5953,33.5626,33.5953,7500.0
2009-06-26 12:05:00,41.02,41.02,41.0,41.01,14800.0,33.5953,33.5953,33.5789,33.5871,14800.0
2009-06-26 12:10:00,40.99,41.0,40.97,40.98,4400.0,33.5708,33.5789,33.5544,33.5626,4400.0
2009-06-26 12:15:00,40.98,40.99,40.96,40.97,5800.0,33.5626,33.5708,33.5462,33.5544,5800.0
2009-06-26 12:20:00,40.97,41.0,40.94,40.99,12200.0,33.5544,33.5789,33.5298,33.5708,12200.0
2009-06-26 12:25:00,41.0,41.03,40.99,41.02,9800.0,33.5789,33.6035,33.5708,33.5953,9800.0
2009-06-26 12:30:00,41.02,41.02,40.96,40.99,8400.0,33.5953,33.5953,33.5462,33.5708,8400.0
2009-06-26 12:35:00,41.0,41.02,40.99,41.02,11700.0,33.5789,33.5953,33.5708,33.5953,11700.0
2009-06-26 12:40:00,41.02,41.07,41.01,41.01,18800.0,33.5953,33.6363,33.5871,33.5871,18800.0
2009-06-26 12:45:00,41.02,41.03,40.99,41.0,45300.0,33.5953,33.6035,33.5708,33.5789,45300.0
2009-06-26 12:50:00,41.0,41.03,40.98,41.01,53900.0,33.5789,33.6035,33.5626,33.5871,53900.0
2009-06-26 12:55:00,41.03,41.1,41.02,41.05,25700.0,33.6035,33.6608,33.5953,33.6199,25700.0
2009-06-26 13:00:00,41.04,41.24,41.04,41.23,112200.0,33.6117,33.7755,33.6117,33.7673,112200.0
2009-06-26 13:05:00,41.23,41.29,41.19,41.29,203200.0,33.7673,33.8165,33.7346,33.8165,203200.0
2009-06-26 13:10:00,41.28,41.28,41.17,41.17,111000.0,33.8083,33.8083,33.7182,33.7182,111000.0
2009-06-26 13:15:00,41.2,41.21,41.15,41.17,21800.0,33.7427,33.7509,33.7018,33.7182,21800.0
2009-06-26 13:20:00,41.17,41.19,41.13,41.14,14300.0,33.7182,33.7346,33.6854,33.6936,14300.0
2009-06-26 13:25:00,41.14,41.14,41.11,41.12,8700.0,33.6936,33.6936,33.669,33.6772,8700.0
2009-06-26 13:30:00,41.12,41.14,40.99,41.03,45900.0,33.6772,33.6936,33.5708,33.6035,45900.0
2009-06-26 13:35:00,41.04,41.05,41.01,41.05,14300.0,33.6117,33.6199,33.5871,33.6199,14300.0
2009-06-26 13:40:00,41.05,41.07,41.02,41.06,42900.0,33.6199,33.6363,33.5953,33.6281,42900.0
2009-06-26 13:45:00,41.07,41.08,41.04,41.06,11900.0,33.6363,33.6445,33.6117,33.6281,11900.0
2009-06-26 13:50:00,41.05,41.07,41.05,41.06,9900.0,33.6199,33.6363,33.6199,33.6281,9900.0
2009-06-26 13:55:00,41.07,41.09,41.06,41.07,19600.0,33.6363,33.6527,33.6281,33.6363,19600.0
2009-06-26 14:00:00,41.07,41.08,41.02,41.04,33000.0,33.6363,33.6445,33.5953,33.6117,33000.0
2009-06-26 14:05:00,41.04,41.05,41.03,41.05,5000.0,33.6117,33.6199,33.6035,33.6199,5000.0
2009-06-26 14:10:00,41.04,41.05,41.04,41.05,5900.0,33.6117,33.6199,33.6117,33.6199,5900.0
2009-06-26 14:15:00,41.04,41.05,40.99,41.02,18600.0,33.6117,33.6199,33.5708,33.5953,18600.0
2009-06-26 14:20:00,41.01,41.02,41.0,41.01,32600.0,33.5871,33.5953,33.5789,33.5871,32600.0
2009-06-26 14:25:00,41.01,41.01,40.98,40.99,17200.0,33.5871,33.5871,33.5626,33.5708,17200.0
2009-06-26 14:30:00,41.0,41.0,40.94,40.98,23500.0,33.5789,33.5789,33.5298,33.5626,23500.0
2009-06-26 14:35:00,40.97,41.03,40.96,40.97,42100.0,33.5544,33.6035,33.5462,33.5544,42100.0
2009-06-26 14:40:00,40.98,41.0,40.93,40.97,24900.0,33.5626,33.5789,33.5216,33.5544,24900.0
2009-06-26 14:45:00,40.99,41.03,40.96,40.97,14000.0,33.5708,33.6035,33.5462,33.5544,14000.0
2009-06-26 14:50:00,40.97,41.07,40.97,41.07,19800.0,33.5544,33.6363,33.5544,33.6363,19800.0
2009-06-26 14:55:00,41.07,41.13,41.04,41.13,18400.0,33.6363,33.6854,33.6117,33.6854,18400.0
2009-06-26 15:00:00,41.13,41.18,41.11,41.13,39900.0,33.6854,33.7264,33.669,33.6854,39900.0
2009-06-26 15:05:00,41.13,41.15,41.04,41.09,41500.0,33.6854,33.7018,33.6117,33.6527,41500.0
2009-06-26 15:10:00,41.09,41.1,41.02,41.03,40600.0,33.6527,33.6608,33.5953,33.6035,40600.0
2009-06-26 15:15:00,41.03,41.06,41.02,41.05,32300.0,33.6035,33.6281,33.5953,33.6199,32300.0
2009-06-26 15:20:00,41.05,41.05,41.03,41.04,10900.0,33.6199,33.6199,33.6035,33.6117,10900.0
2009-06-26 15:25:00,41.03,41.05,40.98,41.01,41200.0,33.6035,33.6199,33.5626,33.5871,41200.0
2009-06-26 15:30:00,41.02,41.03,40.97,41.0,128600.0,33.5953,33.6035,33.5544,33.5789,128600.0
2009-06-26 15:35:00,41.0,41.03,40.99,41.0,66900.0,33.5789,33.6035,33.5708,33.5789,66900.0
2009-06-26 15:40:00,41.01,41.04,40.94,40.99,171000.0,33.5871,33.6117,33.5298,33.5708,171000.0
2009-06-26 15:45:00,40.99,41.02,40.91,41.02,103200.0,33.5708,33.5953,33.5052,33.5953,103200.0
2009-06-26 15:50:00,41.02,41.03,40.86,40.86,142800.0,33.5953,33.6035,33.4643,33.4643,142800.0
2009-06-26 15:55:00,40.86,40.94,40.85,40.9,199800.0,33.4643,33.5298,33.4561,33.497,199800.0
2009-06-29 09:30:00,41.0,41.15,40.78,40.81,33500.0,33.5789,33.7018,33.3988,33.4233,33500.0
2009-06-29 09:35:00,40.79,40.79,40.39,40.42,30200.0,33.407,33.407,33.0794,33.1039,30200.0
2009-06-29 09:40:00,40.41,40.43,40.18,40.19,57400.0,33.0957,33.1121,32.9074,32.9156,57400.0
2009-06-29 09:45:00,40.19,40.21,39.99,40.03,71500.0,32.9156,32.9319,32.7518,32.7845,71500.0
2009-06-29 09:50:00,40.03,40.12,40.03,40.1,78300.0,32.7845,32.8582,32.7845,32.8418,78300.0
2009-06-29 09:55:00,40.1,40.13,39.95,40.0,294700.0,32.8418,32.8664,32.719,32.7599,294700.0
2009-06-29 10:00:00,40.0,40.03,39.94,40.0,53200.0,32.7599,32.7845,32.7108,32.7599,53200.0
2009-06-29 10:05:00,40.02,40.06,40.0,40.04,25400.0,32.7763,32.8091,32.7599,32.7927,25400.0
2009-06-29 10:10:00,40.04,40.12,40.04,40.07,80000.0,32.7927,32.8582,32.7927,32.8173,80000.0
2009-06-29 10:15:00,40.06,40.1,39.99,40.0,57600.0,32.8091,32.8418,32.7518,32.7599,57600.0
2009-06-29 10:20:00,40.01,40.01,39.99,40.0,25700.0,32.7681,32.7681,32.7518,32.7599,25700.0
2009-06-29 10:25:00,40.0,40.01,39.99,40.0,35300.0,32.7599,32.7681,32.7518,32.7599,35300.0
2009-06-29 10:30:00,40.0,40.1,39.99,40.09,111300.0,32.7599,32.8418,32.7518,32.8337,111300.0
2009-06-29 10:35:00,40.09,40.28,40.09,40.26,38300.0,32.8337,32.9893,32.8337,32.9729,38300.0
2009-06-29 10:40:00,40.27,40.32,40.2,40.28,43400.0,32.9811,33.022,32.9237,32.9893,43400.0
2009-06-29 10:45:00,40.28,40.3,40.2,40.27,36900.0,32.9893,33.0056,32.9237,32.9811,36900.0
2009-06-29 10:50:00,40.27,40.29,40.27,40.28,45500.0,32.9811,32.9975,32.9811,32.9893,45500.0
2009-06-29 10:55:00,40.29,40.32,40.25,40.28,25300.0,32.9975,33.022,32.9647,32.9893,25300.0
2009-06-29 11:00:00,40.28,40.33,40.27,40.27,15900.0,32.9893,33.0302,32.9811,32.9811,15900.0
2009-06-29 11:05:00,40.28,40.32,40.27,40.31,16900.0,32.9893,33.022,32.9811,33.0138,16900.0
2009-06-29 11:10:00,40.32,40.38,40.31,40.37,49400.0,33.022,33.0712,33.0138,33.063,49400.0
2009-06-29 11:15:00,40.38,40.42,40.36,40.4,23500.0,33.0712,33.1039,33.0548,33.0875,23500.0
2009-06-29 11:20:00,40.42,40.5,40.41,40.49,20900.0,33.1039,33.1694,33.0957,33.1613,20900.0
2009-06-29 11:25:00,40.49,40.5,40.45,40.45,23200.0,33.1613,33.1694,33.1285,33.1285,23200.0
2009-06-29 11:30:00,40.44,40.47,40.43,40.43,18700.0,33.1203,33.1449,33.1121,33.1121,18700.0
2009-06-29 11:35:00,40.43,40.43,40.41,40.42,13700.0,33.1121,33.1121,33.0957,33.1039,13700.0
2009-06-29 11:40:00,40.42,40.45,40.41,40.45,22200.0,33.1039,33.1285,33.0957,33.1285,22200.0
2009-06-29 11:45:00,40.45,40.45,40.41,40.44,19100.0,33.1285,33.1285,33.0957,33.1203,19100.0
2009-06-29 11:50:00,40.44,40.45,40.43,40.44,27200.0,33.1203,33.1285,33.1121,33.1203,27200.0
2009-06-29 11:55:00,40.43,40.46,40.41,40.46,72000.0,33.1121,33.1367,33.0957,33.1367,72000.0
2009-06-29 12:00:00,40.46,40.46,40.35,40.39,26000.0,33.1367,33.1367,33.0466,33.0794,26000.0
2009-06-29 12:05:00,40.39,40.46,40.39,40.45,22600.0,33.0794,33.1367,33.0794,33.1285,22600.0
2009-06-29 12:10:00,40.46,40.46,40.45,40.45,18400.0,33.1367,33.1367,33.1285,33.1285,18400.0
2009-06-29 12:15:00,40.45,40.46,40.44,40.44,16400.0,33.1285,33.1367,33.1203,33.1203,16400.0
2009-06-29 12:20:00,40.44,40.45,40.43,40.44,18600.0,33.1203,33.1285,33.1121,33.1203,18600.0
2009-06-29 12:25:00,40.45,40.46,40.44,40.45,19300.0,33.1285,33.1367,33.1203,33.1285,19300.0
2009-06-29 12:30:00,40.46,40.5,40.43,40.49,101700.0,33.1367,33.1694,33.1121,33.1613,101700.0
2009-06-29 12:35:00,40.49,40.5,40.47,40.47,12000.0,33.1613,33.1694,33.1449,33.1449,12000.0
2009-06-29 12:40:00,40.47,40.49,40.46,40.49,15000.0,33.1449,33.1613,33.1367,33.1613,15000.0
2009-06-29 12:45:00,40.49,40.49,40.45,40.46,14300.0,33.1613,33.1613,33.1285,33.1367,14300.0
2009-06-29 12:50:00,40.46,40.47,40.45,40.45,12600.0,33.1367,33.1449,33.1285,33.1285,12600.0
2009-06-29 12:55:00,40.46,40.46,40.45,40.46,8200.0,33.1367,33.1367,33.1285,33.1367,8200.0
2009-06-29 13:00:00,40.46,40.48,40.43,40.45,13900.0,33.1367,33.1531,33.1121,33.1285,13900.0
2009-06-29 13:05:00,40.45,40.47,40.44,40.46,16800.0,33.1285,33.1449,33.1203,33.1367,16800.0
2009-06-29 13:10:00,40.46,40.47,40.13,40.13,161000.0,33.1367,33.1449,32.8664,32.8664,161000.0
2009-06-29 13:15:00,40.14,40.16,40.05,40.09,60000.0,32.8746,32.891,32.8009,32.8337,60000.0
2009-06-29 13:20:00,40.09,40.12,40.07,40.1,28200.0,32.8337,32.8582,32.8173,32.8418,28200.0
2009-06-29 13:25:00,40.1,40.1,40.06,40.09,14600.0,32.8418,32.8418,32.8091,32.8337,14600.0
2009-06-29 13:30:00,40.08,40.1,40.07,40.08,42400.0,32.8255,32.8418,32.8173,32.8255,42400.0
2009-06-29 13:35:00,40.07,40.12,40.02,40.02,77300.0,32.8173,32.8582,32.7763,32.7763,77300.0
2009-06-29 13:40:00,40.02,40.04,39.99,40.03,83600.0,32.7763,32.7927,32.7518,32.7845,83600.0
2009-06-29 13:45:00,40.03,40.13,40.03,40.13,14300.0,32.7845,32.8664,32.7845,32.8664,14300.0
2009-06-29 13:50:00,40.13,40.19,40.13,40.19,22600.0,32.8664,32.9156,32.8664,32.9156,22600.0
2009-06-29 13:55:00,40.19,40.2,40.12,40.13,34800.0,32.9156,32.9237,32.8582,32.8664,34800.0
2009-06-29 14:00:00,40.13,40.14,39.99,40.0,71500.0,32.8664,32.8746,32.7518,32.7599,71500.0
2009-06-29 14:05:00,40.0,40.02,39.99,40.0,71100.0,32.7599,32.7763,32.7518,32.7599,71100.0
2009-06-29 14:10:00,40.0,40.1,40.0,40.09,14500.0,32.7599,32.8418,32.7599,32.8337,14500.0
2009-06-29 14:15:00,40.09,40.13,40.08,40.1,41700.0,32.8337,32.8664,32.8255,32.8418,41700.0
2009-06-29 14:20:00,40.11,40.13,40.1,40.12,12700.0,32.85,32.8664,32.8418,32.8582,12700.0
2009-06-29 14:25:00,40.12,40.14,40.1,40.13,25900.0,32.8582,32.8746,32.8418,32.8664,25900.0
2009-06-29 14:30:00,40.13,40.13,40.11,40.12,24900.0,32.8664,32.8664,32.85,32.8582,24900.0
2009-06-29 14:35:00,40.12,40.13,40.08,40.11,80400.0,32.8582,32.8664,32.8255,32.85,80400.0
2009-06-29 14:40:00,40.11,40.16,40.1,40.16,18200.0,32.85,32.891,32.8418,32.891,18200.0
2009-06-29 14:45:00,40.16,40.21,40.15,40.21,22600.0,32.891,32.9319,32.8828,32.9319,22600.0
2009-06-29 14:50:00,40.2,40.23,40.17,40.23,27900.0,32.9237,32.9483,32.8992,32.9483,27900.0
2009-06-29 14:55:00,40.22,40.25,40.22,40.25,14600.0,32.9401,32.9647,32.9401,32.9647,14600.0
2009-06-29 15:00:00,40.25,40.26,40.23,40.26,64000.0,32.9647,32.9729,32.9483,32.9729,64000.0
2009-06-29 15:05:00,40.26,40.27,40.24,40.24,22100.0,32.9729,32.9811,32.9565,32.9565,22100.0
2009-06-29 15:10:00,40.25,40.27,40.24,40.26,25300.0,32.9647,32.9811,32.9565,32.9729,25300.0
2009-06-29 15:15:00,40.26,40.31,40.25,40.3,95400.0,32.9729,33.0138,32.9647,33.0056,95400.0
2009-06-29 15:20:00,40.3,40.35,40.29,40.35,43300.0,33.0056,33.0466,32.9975,33.0466,43300.0
2009-06-29 15:25:00,40.35,40.36,40.34,40.36,27800.0,33.0466,33.0548,33.0384,33.0548,27800.0
2009-06-29 15:30:00,40.35,40.42,40.35,40.36,79700.0,33.0466,33.1039,33.0466,33.0548,79700.0
2009-06-29 15:35:00,40.36,40.36,40.27,40.3,46700.0,33.0548,33.0548,32.9811,33.0056,46700.0
2009-06-29 15:40:00,40.3,40.36,40.3,40.31,80600.0,33.0056,33.0548,33.0056,33.0138,80600.0
2009-06-29 15:45:00,40.31,40.32,40.01,40.02,183700.0,33.0138,33.022,32.7681,32.7763,183700.0
2009-06-29 15:50:00,40.03,40.15,39.99,40.14,285400.0,32.7845,32.8828,32.7518,32.8746,285400.0
2009-06-29 15:55:00,40.14,40.15,39.99,40.08,600700.0,32.8746,32.8828,32.7518,32.8255,600700.0
2009-06-30 09:30:00,40.15,40.35,39.9,39.96,43500.0,32.8828,33.0466,32.678,32.7272,43500.0
2009-06-30 09:35:00,39.96,40.01,39.86,39.86,24500.0,32.7272,32.7681,32.6453,32.6453,24500.0
2009-06-30 09:40:00,39.89,40.03,39.86,39.99,56000.0,32.6699,32.7845,32.6453,32.7518,56000.0
2009-06-30 09:45:00,39.96,40.02,39.94,39.95,38700.0,32.7272,32.7763,32.7108,32.719,38700.0
2009-06-30 09:50:00,39.94,40.04,39.92,40.01,33200.0,32.7108,32.7927,32.6944,32.7681,33200.0
2009-06-30 09:55:00,40.0,40.01,39.96,40.0,17500.0,32.7599,32.7681,32.7272,32.7599,17500.0
2009-06-30 10:00:00,39.98,39.98,39.85,39.88,27800.0,32.7436,32.7436,32.6371,32.6617,27800.0
2009-06-30 10:05:00,39.87,39.89,39.73,39.73,40100.0,32.6535,32.6699,32.5388,32.5388,40100.0
2009-06-30 10:10:00,39.73,39.73,39.5,39.54,72500.0,32.5388,32.5388,32.3504,32.3832,72500.0
2009-06-30 10:15:00,39.53,39.64,39.53,39.6,39800.0,32.375,32.4651,32.375,32.4323,39800.0
2009-06-30 10:20:00,39.59,39.74,39.59,39.72,32100.0,32.4242,32.547,32.4242,32.5306,32100.0
2009-06-30 10:25:00,39.71,39.75,39.7,39.73,18300.0,32.5224,32.5552,32.5142,32.5388,18300.0
2009-06-30 10:30:00,39.73,39.74,39.68,39.71,18700.0,32.5388,32.547,32.4979,32.5224,18700.0
2009-06-30 10:35:00,39.72,39.81,39.68,39.76,24800.0,32.5306,32.6043,32.4979,32.5634,24800.0
2009-06-30 10:40:00,39.77,39.8,39.7,39.74,12900.0,32.5716,32.5961,32.5142,32.547,12900.0
2009-06-30 10:45:00,39.73,39.75,39.7,39.73,10800.0,32.5388,32.5552,32.5142,32.5388,10800.0
2009-06-30 10:50:00,39.73,39.73,39.68,39.71,14900.0,32.5388,32.5388,32.4979,32.5224,14900.0
2009-06-30 10:55:00,39.69,39.73,39.65,39.66,20100.0,32.5061,32.5388,32.4733,32.4815,20100.0
2009-06-30 11:00:00,39.65,39.71,39.62,39.67,12600.0,32.4733,32.5224,32.4487,32.4897,12600.0
2009-06-30 11:05:00,39.65,39.67,39.61,39.62,13800.0,32.4733,32.4897,32.4405,32.4487,13800.0
2009-06-30 11:10:00,39.62,39.74,39.6,39.7,16600.0,32.4487,32.547,32.4323,32.5142,16600.0
2009-06-30 11:15:00,39.69,39.69,39.66,39.68,8800.0,32.5061,32.5061,32.4815,32.4979,8800.0
2009-06-30 11:20:00,39.68,39.68,39.65,39.65,11100.0,32.4979,32.4979,32.4733,32.4733,11100.0
2009-06-30 11:25:00,39.65,39.65,39.62,39.62,13500.0,32.4733,32.4733,32.4487,32.4487,13500.0
2009-06-30 11:30:00,39.61,39.61,39.52,39.52,22400.0,32.4405,32.4405,32.3668,32.3668,22400.0
2009-06-30 11:35:00,39.52,39.53,39.47,39.52,14700.0,32.3668,32.375,32.3259,32.3668,14700.0
2009-06-30 11:40:00,39.52,39.61,39.51,39.57,17300.0,32.3668,32.4405,32.3586,32.4078,17300.0
2009-06-30 11:45:00,39.57,39.64,39.55,39.64,11700.0,32.4078,32.4651,32.3914,32.4651,11700.0
2009-06-30 11:50:00,39.64,39.65,39.59,39.62,11700.0,32.4651,32.4733,32.4242,32.4487,11700.0
2009-06-30 11:55:00,39.61,39.64,39.61,39.61,12400.0,32.4405,32.4651,32.4405,32.4405,12400.0
2009-06-30 12:00:00,39.6,39.61,39.55,39.56,20400.0,32.4323,32.4405,32.3914,32.3996,20400.0
2009-06-30 12:05:00,39.55,39.56,39.53,39.54,26900.0,32.3914,32.3996,32.375,32.3832,26900.0
2009-06-30 12:10:00,39.54,39.54,39.51,39.52,21800.0,32.3832,32.3832,32.3586,32.3668,21800.0
2009-06-30 12:15:00,39.51,39.52,39.43,39.43,16600.0,32.3586,32.3668,32.2931,32.2931,16600.0
2009-06-30 12:20:00,39.43,39.45,39.41,39.44,19700.0,32.2931,32.3095,32.2767,32.3013,19700.0
2009-06-30 12:25:00,39.44,39.59,39.44,39.59,24100.0,32.3013,32.4242,32.3013,32.4242,24100.0
2009-06-30 12:30:00,39.58,39.64,39.57,39.63,8300.0,32.416,32.4651,32.4078,32.4569,8300.0
2009-06-30 12:35:00,39.63,39.64,39.6,39.63,18300.0,32.4569,32.4651,32.4323,32.4569,18300.0
2009-06-30 12:40:00,39.62,39.65,39.61,39.65,7900.0,32.4487,32.4733,32.4405,32.4733,7900.0
2009-06-30 12:45:00,39.64,39.64,39.6,39.61,5500.0,32.4651,32.4651,32.4323,32.4405,5500.0
2009-06-30 12:50:00,39.6,39.67,39.6,39.65,22000.0,32.4323,32.4897,32.4323,32.4733,22000.0
2009-06-30 12:55:00,39.65,39.66,39.63,39.66,10800.0,32.4733,32.4815,32.4569,32.4815,10800.0
2009-06-30 13:00:00,39.65,39.66,39.6,39.6,24100.0,32.4733,32.4815,32.4323,32.4323,24100.0
2009-06-30 13:05:00,39.6,39.64,39.59,39.63,14300.0,32.4323,32.4651,32.4242,32.4569,14300.0
2009-06-30 13:10:00,39.63,39.65,39.62,39.64,15500.0,32.4569,32.4733,32.4487,32.4651,15500.0
2009-06-30 13:15:00,39.65,39.65,39.63,39.64,17200.0,32.4733,32.4733,32.4569,32.4651,17200.0
2009-06-30 13:20:00,39.63,39.67,39.62,39.62,37300.0,32.4569,32.4897,32.4487,32.4487,37300.0
2009-06-30 13:25:00,39.61,39.63,39.6,39.62,16100.0,32.4405,32.4569,32.4323,32.4487,16100.0
2009-06-30 13:30:00,39.62,39.62,39.57,39.58,15300.0,32.4487,32.4487,32.4078,32.416,15300.0
2009-06-30 13:35:00,39.58,39.64,39.57,39.63,13200.0,32.416,32.4651,32.4078,32.4569,13200.0
2009-06-30 13:40:00,39.62,39.69,39.62,39.69,12200.0,32.4487,32.5061,32.4487,32.5061,12200.0
2009-06-30 13:45:00,39.68,39.69,39.66,39.66,11800.0,32.4979,32.5061,32.4815,32.4815,11800.0
2009-06-30 13:50:00,39.67,39.68,39.61,39.61,11900.0,32.4897,32.4979,32.4405,32.4405,11900.0
2009-06-30 13:55:00,39.61,39.65,39.61,39.65,10500.0,32.4405,32.4733,32.4405,32.4733,10500.0
2009-06-30 14:00:00,39.64,39.68,39.63,39.66,16800.0,32.4651,32.4979,32.4569,32.4815,16800.0
2009-06-30 14:05:00,39.67,39.69,39.64,39.65,31200.0,32.4897,32.5061,32.4651,32.4733,31200.0
2009-06-30 14:10:00,39.65,39.7,39.65,39.7,25000.0,32.4733,32.5142,32.4733,32.5142,25000.0
2009-06-30 14:15:00,39.7,39.75,39.7,39.73,28300.0,32.5142,32.5552,32.5142,32.5388,28300.0
2009-06-30 14:20:00,39.74,39.75,39.73,39.75,29800.0,32.547,32.5552,32.5388,32.5552,29800.0
2009-06-30 14:25:00,39.75,39.75,39.69,39.71,22500.0,32.5552,32.5552,32.5061,32.5224,22500.0
2009-06-30 14:30:00,39.71,39.73,39.66,39.71,25100.0,32.5224,32.5388,32.4815,32.5224,25100.0
2009-06-30 14:35:00,39.72,39.81,39.72,39.8,25500.0,32.5306,32.6043,32.5306,32.5961,25500.0
2009-06-30 14:40:00,39.79,39.81,39.75,39.79,28300.0,32.588,32.6043,32.5552,32.588,28300.0
2009-06-30 14:45:00,39.78,39.8,39.72,39.73,32400.0,32.5798,32.5961,32.5306,32.5388,32400.0
2009-06-30 14:50:00,39.72,39.8,39.72,39.8,27900.0,32.5306,32.5961,32.5306,32.5961,27900.0
2009-06-30 14:55:00,39.8,39.8,39.78,39.8,19600.0,32.5961,32.5961,32.5798,32.5961,19600.0
2009-06-30 15:00:00,39.8,39.8,39.76,39.78,33800.0,32.5961,32.5961,32.5634,32.5798,33800.0
2009-06-30 15:05:00,39.77,39.8,39.77,39.79,26700.0,32.5716,32.5961,32.5716,32.588,26700.0
2009-06-30 15:10:00,39.79,39.81,39.77,39.78,50800.0,32.588,32.6043,32.5716,32.5798,50800.0
2009-06-30 15:15:00,39.77,39.81,39.75,39.77,36700.0,32.5716,32.6043,32.5552,32.5716,36700.0
2009-06-30 15:20:00,39.77,39.81,39.76,39.79,53000.0,32.5716,32.6043,32.5634,32.588,53000.0
2009-06-30 15:25:00,39.79,39.8,39.76,39.78,37700.0,32.588,32.5961,32.5634,32.5798,37700.0
2009-06-30 15:30:00,39.78,39.87,39.78,39.8,62300.0,32.5798,32.6535,32.5798,32.5961,62300.0
2009-06-30 15:35:00,39.79,39.8,39.75,39.76,39700.0,32.588,32.5961,32.5552,32.5634,39700.0
2009-06-30 15:40:00,39.75,39.76,39.71,39.76,37100.0,32.5552,32.5634,32.5224,32.5634,37100.0
2009-06-30 15:45:00,39.75,39.78,39.71,39.76,44700.0,32.5552,32.5798,32.5224,32.5634,44700.0
2009-06-30 15:50:00,39.76,39.76,39.6,39.6,122300.0,32.5634,32.5634,32.4323,32.4323,122300.0
2009-06-30 15:55:00,39.6,39.73,39.56,39.72,233800.0,32.4323,32.5388,32.3996,32.5306,233800.0
2009-07-01 09:30:00,40.0,40.0,39.37,39.53,59700.0,32.7599,32.7599,32.244,32.375,59700.0
2009-07-01 09:35:00,39.53,39.8,39.53,39.75,50100.0,32.375,32.5961,32.375,32.5552,50100.0
2009-07-01 09:40:00,39.79,39.79,39.66,39.69,29000.0,32.588,32.588,32.4815,32.5061,29000.0
2009-07-01 09:45:00,39.69,39.71,39.67,39.67,28900.0,32.5061,32.5224,32.4897,32.4897,28900.0
2009-07-01 09:50:00,39.67,39.89,39.67,39.89,19000.0,32.4897,32.6699,32.4897,32.6699,19000.0
2009-07-01 09:55:00,39.9,39.95,39.89,39.9,18000.0,32.678,32.719,32.6699,32.678,18000.0
2009-07-01 10:00:00,39.91,39.91,39.58,39.58,16500.0,32.6862,32.6862,32.416,32.416,16500.0
2009-07-01 10:05:00,39.58,39.65,39.56,39.65,23100.0,32.416,32.4733,32.3996,32.4733,23100.0
2009-07-01 10:10:00,39.65,39.77,39.63,39.77,19100.0,32.4733,32.5716,32.4569,32.5716,19100.0
2009-07-01 10:15:00,39.77,39.95,39.76,39.91,19100.0,32.5716,32.719,32.5634,32.6862,19100.0
2009-07-01 10:20:00,39.91,40.01,39.9,39.98,20100.0,32.6862,32.7681,32.678,32.7436,20100.0
2009-07-01 10:25:00,40.0,40.02,39.99,40.0,21000.0,32.7599,32.7763,32.7518,32.7599,21000.0
2009-07-01 10:30:00,40.0,40.01,39.95,39.98,10500.0,32.7599,32.7681,32.719,32.7436,10500.0
2009-07-01 10:35:00,39.96,39.98,39.93,39.94,5600.0,32.7272,32.7436,32.7026,32.7108,5600.0
2009-07-01 10:40:00,39.95,39.96,39.92,39.94,10300.0,32.719,32.7272,32.6944,32.7108,10300.0
2009-07-01 10:45:00,39.95,39.97,39.94,39.97,7100.0,32.719,32.7354,32.7108,32.7354,7100.0
2009-07-01 10:50:00,39.96,39.97,39.85,39.86,30400.0,32.7272,32.7354,32.6371,32.6453,30400.0
2009-07-01 10:55:00,39.86,39.86,39.75,39.75,16400.0,32.6453,32.6453,32.5552,32.5552,16400.0
2009-07-01 11:00:00,39.76,39.77,39.75,39.76,13400.0,32.5634,32.5716,32.5552,32.5634,13400.0
2009-07-01 11:05:00,39.75,39.77,39.72,39.76,30400.0,32.5552,32.5716,32.5306,32.5634,30400.0
2009-07-01 11:10:00,39.75,39.75,39.69,39.7,8100.0,32.5552,32.5552,32.5061,32.5142,8100.0
2009-07-01 11:15:00,39.7,39.7,39.69,39.69,5900.0,32.5142,32.5142,32.5061,32.5061,5900.0
2009-07-01 11:20:00,39.7,39.72,39.69,39.71,18600.0,32.5142,32.5306,32.5061,32.5224,18600.0
2009-07-01 11:25:00,39.72,39.73,39.71,39.71,14200.0,32.5306,32.5388,32.5224,32.5224,14200.0
2009-07-01 11:30:00,39.7,39.72,39.7,39.7,34500.0,32.5142,32.5306,32.5142,32.5142,34500.0
2009-07-01 11:35:00,39.71,39.72,39.68,39.69,22300.0,32.5224,32.5306,32.4979,32.5061,22300.0
2009-07-01 11:40:00,39.7,39.7,39.68,39.68,17800.0,32.5142,32.5142,32.4979,32.4979,17800.0
2009-07-01 11:45:00,39.68,39.69,39.68,39.68,6800.0,32.4979,32.5061,32.4979,32.4979,6800.0
2009-07-01 11:50:00,39.69,39.72,39.68,39.72,19000.0,32.5061,32.5306,32.4979,32.5306,19000.0
2009-07-01 11:55:00,39.72,39.72,39.68,39.69,15800.0,32.5306,32.5306,32.4979,32.5061,15800.0
2009-07-01 12:00:00,39.69,39.71,39.69,39.7,44300.0,32.5061,32.5224,32.5061,32.5142,44300.0
2009-07-01 12:05:00,39.7,39.71,39.69,39.7,12700.0,32.5142,32.5224,32.5061,32.5142,12700.0
2009-07-01 12:10:00,39.71,39.71,39.65,39.67,32100.0,32.5224,32.5224,32.4733,32.4897,32100.0
2009-07-01 12:15:00,39.67,39.68,39.64,39.67,8200.0,32.4897,32.4979,32.4651,32.4897,8200.0
2009-07-01 12:20:00,39.68,39.7,39.67,39.7,14100.0,32.4979,32.5142,32.4897,32.5142,14100.0
2009-07-01 12:25:00,39.7,39.71,39.69,39.7,9300.0,32.5142,32.5224,32.5061,32.5142,9300.0
2009-07-01 12:30:00,39.7,39.71,39.67,39.68,6200.0,32.5142,32.5224,32.4897,32.4979,6200.0
2009-07-01 12:35:00,39.67,39.68,39.67,39.68,7000.0,32.4897,32.4979,32.4897,32.4979,7000.0
2009-07-01 12:40:00,39.67,39.7,39.67,39.7,10500.0,32.4897,32.5142,32.4897,32.5142,10500.0
2009-07-01 12:45:00,39.7,39.71,39.67,39.68,4600.0,32.5142,32.5224,32.4897,32.4979,4600.0
2009-07-01 12:50:00,39.67,39.69,39.67,39.69,8200.0,32.4897,32.5061,32.4897,32.5061,8200.0
2009-07-01 12:55:00,39.68,39.69,39.68,39.68,5700.0,32.4979,32.5061,32.4979,32.4979,5700.0
2009-07-01 13:00:00,39.69,39.69,39.66,39.66,11500.0,32.5061,32.5061,32.4815,32.4815,11500.0
2009-07-01 13:05:00,39.66,39.69,39.66,39.68,216200.0,32.4815,32.5061,32.4815,32.4979,216200.0
2009-07-01 13:10:00,39.68,39.68,39.66,39.67,7400.0,32.4979,32.4979,32.4815,32.4897,7400.0
2009-07-01 13:15:00,39.66,39.66,39.64,39.65,7100.0,32.4815,32.4815,32.4651,32.4733,7100.0
2009-07-01 13:20:00,39.64,39.71,39.64,39.7,28900.0,32.4651,32.5224,32.4651,32.5142,28900.0
2009-07-01 13:25:00,39.7,39.79,39.69,39.78,20300.0,32.5142,32.588,32.5061,32.5798,20300.0
2009-07-01 13:30:00,39.79,39.79,39.74,39.77,10800.0,32.588,32.588,32.547,32.5716,10800.0
2009-07-01 13:35:00,39.76,39.81,39.75,39.81,21300.0,32.5634,32.6043,32.5552,32.6043,21300.0
2009-07-01 13:40:00,39.81,39.82,39.78,39.8,19400.0,32.6043,32.6125,32.5798,32.5961,19400.0
2009-07-01 13:45:00,39.8,39.86,39.8,39.86,14500.0,32.5961,32.6453,32.5961,32.6453,14500.0
2009-07-01 13:50:00,39.86,39.91,39.85,39.87,24600.0,32.6453,32.6862,32.6371,32.6535,24600.0
2009-07-01 13:55:00,39.87,39.96,39.87,39.92,19800.0,32.6535,32.7272,32.6535,32.6944,19800.0
2009-07-01 14:00:00,39.92,39.92,39.81,39.86,11300.0,32.6944,32.6944,32.6043,32.6453,11300.0
2009-07-01 14:05:00,39.85,39.87,39.81,39.85,12000.0,32.6371,32.6535,32.6043,32.6371,12000.0
2009-07-01 14:10:00,39.85,39.86,39.82,39.86,7200.0,32.6371,32.6453,32.6125,32.6453,7200.0
2009-07-01 14:15:00,39.86,39.87,39.84,39.87,10800.0,32.6453,32.6535,32.6289,32.6535,10800.0
2009-07-01 14:20:00,39.86,39.92,39.86,39.91,14500.0,32.6453,32.6944,32.6453,32.6862,14500.0
2009-07-01 14:25:00,39.92,39.92,39.89,39.92,9000.0,32.6944,32.6944,32.6699,32.6944,9000.0
2009-07-01 14:30:00,39.91,39.94,39.89,39.89,25300.0,32.6862,32.7108,32.6699,32.6699,25300.0
2009-07-01 14:35:00,39.89,39.94,39.89,39.91,11800.0,32.6699,32.7108,32.6699,32.6862,11800.0
2009-07-01 14:40:00,39.92,39.94,39.88,39.89,18500.0,32.6944,32.7108,32.6617,32.6699,18500.0
2009-07-01 14:45:00,39.91,39.93,39.91,39.92,6300.0,32.6862,32.7026,32.6862,32.6944,6300.0
2009-07-01 14:50:00,39.92,39.92,39.88,39.9,20500.0,32.6944,32.6944,32.6617,32.678,20500.0
2009-07-01 14:55:00,39.9,39.9,39.88,39.9,14100.0,32.678,32.678,32.6617,32.678,14100.0
2009-07-01 15:00:00,39.9,39.92,39.89,39.9,13200.0,32.678,32.6944,32.6699,32.678,13200.0
2009-07-01 15:05:00,39.9,39.93,39.89,39.92,15000.0,32.678,32.7026,32.6699,32.6944,15000.0
2009-07-01 15:10:00,39.92,39.93,39.88,39.88,38500.0,32.6944,32.7026,32.6617,32.6617,38500.0
2009-07-01 15:15:00,39.89,39.89,39.84,39.86,19000.0,32.6699,32.6699,32.6289,32.6453,19000.0
2009-07-01 15:20:00,39.86,39.9,39.84,39.87,48800.0,32.6453,32.678,32.6289,32.6535,48800.0
2009-07-01 15:25:00,39.88,39.88,39.85,39.86,49900.0,32.6617,32.6617,32.6371,32.6453,49900.0
2009-07-01 15:30:00,39.85,39.88,39.84,39.88,73100.0,32.6371,32.6617,32.6289,32.6617,73100.0
2009-07-01 15:35:00,39.88,39.88,39.86,39.87,20400.0,32.6617,32.6617,32.6453,32.6535,20400.0
2009-07-01 15:40:00,39.87,39.87,39.84,39.87,72800.0,32.6535,32.6535,32.6289,32.6535,72800.0
2009-07-01 15:45:00,39.87,39.88,39.85,39.86,84700.0,32.6535,32.6617,32.6371,32.6453,84700.0
2009-07-01 15:50:00,39.87,39.87,39.78,39.8,84500.0,32.6535,32.6535,32.5798,32.5961,84500.0
2009-07-01 15:55:00,39.8,39.8,39.7,39.76,175100.0,32.5961,32.5961,32.5142,32.5634,175100.0
2009-07-02 09:30:00,39.43,39.65,39.39,39.39,3100.0,32.2931,32.4733,32.2604,32.2604,3100.0
2009-07-02 09:35:00,39.28,39.41,39.19,39.28,58700.0,32.1703,32.2767,32.0966,32.1703,58700.0
2009-07-02 09:40:00,39.25,39.25,39.06,39.11,22900.0,32.1457,32.1457,31.9901,32.031,22900.0
2009-07-02 09:45:00,39.11,39.15,39.08,39.14,17300.0,32.031,32.0638,32.0065,32.0556,17300.0
2009-07-02 09:50:00,39.13,39.14,39.0,39.04,28600.0,32.0474,32.0556,31.9409,31.9737,28600.0
2009-07-02 09:55:00,39.05,39.05,38.92,38.94,35800.0,31.9819,31.9819,31.8754,31.8918,35800.0
2009-07-02 10:00:00,38.92,39.01,38.92,38.97,16600.0,31.8754,31.9491,31.8754,31.9164,16600.0
2009-07-02 10:05:00,38.97,38.98,38.76,38.78,42100.0,31.9164,31.9246,31.7444,31.7608,42100.0
2009-07-02 10:10:00,38.79,38.82,38.76,38.78,10600.0,31.769,31.7935,31.7444,31.7608,10600.0
2009-07-02 10:15:00,38.79,38.8,38.73,38.75,13800.0,31.769,31.7771,31.7198,31.7362,13800.0
2009-07-02 10:20:00,38.76,38.77,38.65,38.69,26500.0,31.7444,31.7526,31.6543,31.6871,26500.0
2009-07-02 10:25:00,38.7,38.78,38.7,38.73,23000.0,31.6952,31.7608,31.6952,31.7198,23000.0
2009-07-02 10:30:00,38.73,38.81,38.71,38.81,22400.0,31.7198,31.7853,31.7034,31.7853,22400.0
2009-07-02 10:35:00,38.81,38.88,38.81,38.87,18500.0,31.7853,31.8427,31.7853,31.8345,18500.0
2009-07-02 10:40:00,38.88,39.01,38.88,39.01,39800.0,31.8427,31.9491,31.8427,31.9491,39800.0
2009-07-02 10:45:00,39.01,39.03,38.98,39.01,31200.0,31.9491,31.9655,31.9246,31.9491,31200.0
2009-07-02 10:50:00,39.01,39.11,38.99,39.1,38900.0,31.9491,32.031,31.9328,32.0228,38900.0
2009-07-02 10:55:00,39.11,39.24,39.11,39.18,32200.0,32.031,32.1375,32.031,32.0884,32200.0
2009-07-02 11:00:00,39.18,39.25,39.17,39.22,34100.0,32.0884,32.1457,32.0802,32.1211,34100.0
2009-07-02 11:05:00,39.21,39.27,39.2,39.24,27800.0,32.1129,32.1621,32.1047,32.1375,27800.0
2009-07-02 11:10:00,39.24,39.24,39.2,39.21,14800.0,32.1375,32.1375,32.1047,32.1129,14800.0
2009-07-02 11:15:00,39.21,39.24,39.15,39.23,11200.0,32.1129,32.1375,32.0638,32.1293,11200.0
2009-07-02 11:20:00,39.23,39.24,39.1,39.11,10400.0,32.1293,32.1375,32.0228,32.031,10400.0
2009-07-02 11:25:00,39.11,39.11,39.03,39.05,16800.0,32.031,32.031,31.9655,31.9819,16800.0
2009-07-02 11:30:00,39.06,39.06,39.04,39.05,10300.0,31.9901,31.9901,31.9737,31.9819,10300.0
2009-07-02 11:35:00,39.04,39.05,39.02,39.05,13000.0,31.9737,31.9819,31.9573,31.9819,13000.0
2009-07-02 11:40:00,39.05,39.05,38.93,38.93,19200.0,31.9819,31.9819,31.8836,31.8836,19200.0
2009-07-02 11:45:00,38.94,38.95,38.87,38.94,15800.0,31.8918,31.9,31.8345,31.8918,15800.0
2009-07-02 11:50:00,38.94,38.95,38.88,38.89,19200.0,31.8918,31.9,31.8427,31.8509,19200.0
2009-07-02 11:55:00,38.9,39.05,38.89,38.94,22600.0,31.859,31.9819,31.8509,31.8918,22600.0
2009-07-02 12:00:00,38.94,38.95,38.93,38.94,5900.0,31.8918,31.9,31.8836,31.8918,5900.0
2009-07-02 12:05:00,38.94,38.95,38.93,38.95,13100.0,31.8918,31.9,31.8836,31.9,13100.0
2009-07-02 12:10:00,38.94,38.99,38.93,38.99,11300.0,31.8918,31.9328,31.8836,31.9328,11300.0
2009-07-02 12:15:00,39.0,39.0,38.98,38.98,10700.0,31.9409,31.9409,31.9246,31.9246,10700.0
2009-07-02 12:20:00,38.99,38.99,38.97,38.99,5900.0,31.9328,31.9328,31.9164,31.9328,5900.0
2009-07-02 12:25:00,38.98,39.0,38.96,38.97,6800.0,31.9246,31.9409,31.9082,31.9164,6800.0
2009-07-02 12:30:00,38.97,38.98,38.94,38.95,20900.0,31.9164,31.9246,31.8918,31.9,20900.0
2009-07-02 12:35:00,38.96,38.99,38.94,38.98,5800.0,31.9082,31.9328,31.8918,31.9246,5800.0
2009-07-02 12:40:00,38.99,39.0,38.98,38.99,8100.0,31.9328,31.9409,31.9246,31.9328,8100.0
2009-07-02 12:45:00,38.99,39.0,38.95,38.99,32400.0,31.9328,31.9409,31.9,31.9328,32400.0
2009-07-02 12:50:00,38.98,39.08,38.98,39.08,47800.0,31.9246,32.0065,31.9246,32.0065,47800.0
2009-07-02 12:55:00,39.07,39.12,39.07,39.11,5900.0,31.9983,32.0392,31.9983,32.031,5900.0
2009-07-02 13:00:00,39.12,39.13,39.11,39.12,7200.0,32.0392,32.0474,32.031,32.0392,7200.0
2009-07-02 13:05:00,39.12,39.14,39.11,39.14,7500.0,32.0392,32.0556,32.031,32.0556,7500.0
2009-07-02 13:10:00,39.14,39.14,39.11,39.12,8100.0,32.0556,32.0556,32.031,32.0392,8100.0
2009-07-02 13:15:00,39.12,39.19,39.12,39.19,10300.0,32.0392,32.0966,32.0392,32.0966,10300.0
2009-07-02 13:20:00,39.18,39.18,39.09,39.12,12800.0,32.0884,32.0884,32.0147,32.0392,12800.0
2009-07-02 13:25:00,39.12,39.16,39.11,39.13,10100.0,32.0392,32.072,32.031,32.0474,10100.0
2009-07-02 13:30:00,39.13,39.13,39.09,39.12,9000.0,32.0474,32.0474,32.0147,32.0392,9000.0
2009-07-02 13:35:00,39.12,39.19,39.11,39.19,10600.0,32.0392,32.0966,32.031,32.0966,10600.0
2009-07-02 13:40:00,39.19,39.19,39.16,39.18,11300.0,32.0966,32.0966,32.072,32.0884,11300.0
2009-07-02 13:45:00,39.17,39.18,39.16,39.18,55800.0,32.0802,32.0884,32.072,32.0884,55800.0
2009-07-02 13:50:00,39.2,39.2,39.11,39.15,25100.0,32.1047,32.1047,32.031,32.0638,25100.0
2009-07-02 13:55:00,39.16,39.17,39.15,39.16,6200.0,32.072,32.0802,32.0638,32.072,6200.0
2009-07-02 14:00:00,39.16,39.19,39.16,39.18,6900.0,32.072,32.0966,32.072,32.0884,6900.0
2009-07-02 14:05:00,39.18,39.21,39.17,39.2,9500.0,32.0884,32.1129,32.0802,32.1047,9500.0
2009-07-02 14:10:00,39.2,39.21,39.15,39.17,30800.0,32.1047,32.1129,32.0638,32.0802,30800.0
2009-07-02 14:15:00,39.16,39.18,39.15,39.18,10500.0,32.072,32.0884,32.0638,32.0884,10500.0
2009-07-02 14:20:00,39.18,39.22,39.17,39.22,8800.0,32.0884,32.1211,32.0802,32.1211,8800.0
2009-07-02 14:25:00,39.21,39.22,39.2,39.21,16300.0,32.1129,32.1211,32.1047,32.1129,16300.0
2009-07-02 14:30:00,39.21,39.21,39.14,39.17,28000.0,32.1129,32.1129,32.0556,32.0802,28000.0
2009-07-02 14:35:00,39.18,39.23,39.14,39.17,20200.0,32.0884,32.1293,32.0556,32.0802,20200.0
2009-07-02 14:40:00,39.18,39.19,39.14,39.14,14200.0,32.0884,32.0966,32.0556,32.0556,14200.0
2009-07-02 14:45:00,39.14,39.16,39.09,39.09,25000.0,32.0556,32.072,32.0147,32.0147,25000.0
2009-07-02 14:50:00,39.09,39.1,39.05,39.05,37200.0,32.0147,32.0228,31.9819,31.9819,37200.0
2009-07-02 14:55:00,39.06,39.06,39.01,39.02,28300.0,31.9901,31.9901,31.9491,31.9573,28300.0
2009-07-02 15:00:00,39.01,39.02,38.99,39.0,16700.0,31.9491,31.9573,31.9328,31.9409,16700.0
2009-07-02 15:05:00,39.0,39.01,38.99,39.0,17100.0,31.9409,31.9491,31.9328,31.9409,17100.0
2009-07-02 15:10:00,38.99,39.0,38.94,38.98,36900.0,31.9328,31.9409,31.8918,31.9246,36900.0
2009-07-02 15:15:00,38.98,38.99,38.94,38.94,28500.0,31.9246,31.9328,31.8918,31.8918,28500.0
2009-07-02 15:20:00,38.94,38.94,38.78,38.81,65700.0,31.8918,31.8918,31.7608,31.7853,65700.0
2009-07-02 15:25:00,38.81,38.82,38.75,38.76,58000.0,31.7853,31.7935,31.7362,31.7444,58000.0
2009-07-02 15:30:00,38.76,38.83,38.75,38.82,35600.0,31.7444,31.8017,31.7362,31.7935,35600.0
2009-07-02 15:35:00,38.82,38.89,38.8,38.86,31300.0,31.7935,31.8509,31.7771,31.8263,31300.0
2009-07-02 15:40:00,38.88,38.95,38.86,38.93,31700.0,31.8427,31.9,31.8263,31.8836,31700.0
2009-07-02 15:45:00,38.93,39.01,38.91,38.99,41600.0,31.8836,31.9491,31.8672,31.9328,41600.0
2009-07-02 15:50:00,38.99,39.0,38.85,38.89,58300.0,31.9328,31.9409,31.8181,31.8509,58300.0
2009-07-02 15:55:00,38.89,38.93,38.82,38.84,71700.0,31.8509,31.8836,31.7935,31.8099,71700.0
2009-07-06 09:30:00,38.35,38.7,38.26,38.7,55100.0,31.4086,31.6952,31.3349,31.6952,55100.0
2009-07-06 09:35:00,38.72,39.19,38.72,39.16,56700.0,31.7116,32.0966,31.7116,32.072,56700.0
2009-07-06 09:40:00,39.16,39.17,38.91,38.95,19100.0,32.072,32.0802,31.8672,31.9,19100.0
2009-07-06 09:45:00,38.95,39.19,38.95,39.18,16300.0,31.9,32.0966,31.9,32.0884,16300.0
2009-07-06 09:50:00,39.19,39.19,38.98,39.02,22500.0,32.0966,32.0966,31.9246,31.9573,22500.0
2009-07-06 09:55:00,39.02,39.11,39.01,39.04,24400.0,31.9573,32.031,31.9491,31.9737,24400.0
2009-07-06 10:00:00,39.07,39.1,38.97,38.98,31600.0,31.9983,32.0228,31.9164,31.9246,31600.0
2009-07-06 10:05:00,38.98,39.0,38.89,38.89,9100.0,31.9246,31.9409,31.8509,31.8509,9100.0
2009-07-06 10:10:00,38.87,38.88,38.8,38.83,11800.0,31.8345,31.8427,31.7771,31.8017,11800.0
2009-07-06 10:15:00,38.83,38.87,38.83,38.86,12000.0,31.8017,31.8345,31.8017,31.8263,12000.0
2009-07-06 10:20:00,38.85,38.87,38.78,38.79,24400.0,31.8181,31.8345,31.7608,31.769,24400.0
2009-07-06 10:25:00,38.79,38.82,38.79,38.81,17700.0,31.769,31.7935,31.769,31.7853,17700.0
2009-07-06 10:30:00,38.81,38.83,38.79,38.83,27100.0,31.7853,31.8017,31.769,31.8017,27100.0
2009-07-06 10:35:00,38.82,38.84,38.81,38.81,11000.0,31.7935,31.8099,31.7853,31.7853,11000.0
2009-07-06 10:40:00,38.81,38.85,38.81,38.84,12500.0,31.7853,31.8181,31.7853,31.8099,12500.0
2009-07-06 10:45:00,38.85,38.94,38.84,38.92,69300.0,31.8181,31.8918,31.8099,31.8754,69300.0
2009-07-06 10:50:00,38.92,38.93,38.89,38.91,31200.0,31.8754,31.8836,31.8509,31.8672,31200.0
2009-07-06 10:55:00,38.93,38.96,38.91,38.96,27500.0,31.8836,31.9082,31.8672,31.9082,27500.0
2009-07-06 11:00:00,38.96,39.06,38.96,39.05,23500.0,31.9082,31.9901,31.9082,31.9819,23500.0
2009-07-06 11:05:00,39.05,39.06,39.04,39.05,10800.0,31.9819,31.9901,31.9737,31.9819,10800.0
2009-07-06 11:10:00,39.04,39.09,39.04,39.08,25500.0,31.9737,32.0147,31.9737,32.0065,25500.0
2009-07-06 11:15:00,39.09,39.15,39.09,39.13,28600.0,32.0147,32.0638,32.0147,32.0474,28600.0
2009-07-06 11:20:00,39.14,39.14,39.08,39.09,11000.0,32.0556,32.0556,32.0065,32.0147,11000.0
2009-07-06 11:25:00,39.08,39.11,39.08,39.1,10400.0,32.0065,32.031,32.0065,32.0228,10400.0
2009-07-06 11:30:00,39.1,39.1,39.08,39.09,9000.0,32.0228,32.0228,32.0065,32.0147,9000.0
2009-07-06 11:35:00,39.09,39.1,39.05,39.06,8800.0,32.0147,32.0228,31.9819,31.9901,8800.0
2009-07-06 11:40:00,39.06,39.07,39.02,39.05,9200.0,31.9901,31.9983,31.9573,31.9819,9200.0
2009-07-06 11:45:00,39.05,39.12,39.04,39.12,10500.0,31.9819,32.0392,31.9737,32.0392,10500.0
2009-07-06 11:50:00,39.11,39.12,39.05,39.05,13200.0,32.031,32.0392,31.9819,31.9819,13200.0
2009-07-06 11:55:00,39.05,39.05,38.96,38.96,7400.0,31.9819,31.9819,31.9082,31.9082,7400.0
2009-07-06 12:00:00,38.96,38.99,38.96,38.96,5900.0,31.9082,31.9328,31.9082,31.9082,5900.0
2009-07-06 12:05:00,38.96,38.98,38.96,38.97,10100.0,31.9082,31.9246,31.9082,31.9164,10100.0
2009-07-06 12:10:00,38.97,38.97,38.91,38.91,9500.0,31.9164,31.9164,31.8672,31.8672,9500.0
2009-07-06 12:15:00,38.91,38.91,38.87,38.88,7000.0,31.8672,31.8672,31.8345,31.8427,7000.0
2009-07-06 12:20:00,38.88,38.89,38.86,38.86,6700.0,31.8427,31.8509,31.8263,31.8263,6700.0
2009-07-06 12:25:00,38.86,38.87,38.83,38.83,4500.0,31.8263,31.8345,31.8017,31.8017,4500.0
2009-07-06 12:30:00,38.84,38.87,38.83,38.87,9900.0,31.8099,31.8345,31.8017,31.8345,9900.0
2009-07-06 12:35:00,38.87,38.88,38.87,38.88,4200.0,31.8345,31.8427,31.8345,31.8427,4200.0
2009-07-06 12:40:00,38.88,38.88,38.84,38.86,4700.0,31.8427,31.8427,31.8099,31.8263,4700.0
2009-07-06 12:45:00,38.86,38.86,38.86,38.86,1600.0,31.8263,31.8263,31.8263,31.8263,1600.0
2009-07-06 12:50:00,38.86,38.91,38.84,38.91,13800.0,31.8263,31.8672,31.8099,31.8672,13800.0
2009-07-06 12:55:00,38.91,38.95,38.91,38.95,8700.0,31.8672,31.9,31.8672,31.9,8700.0
2009-07-06 13:00:00,38.95,38.95,38.93,38.93,8000.0,31.9,31.9,31.8836,31.8836,8000.0
2009-07-06 13:05:00,38.93,38.93,38.9,38.9,11700.0,31.8836,31.8836,31.859,31.859,11700.0
2009-07-06 13:10:00,38.89,38.89,38.87,38.88,6100.0,31.8509,31.8509,31.8345,31.8427,6100.0
2009-07-06 13:15:00,38.89,38.92,38.86,38.91,26300.0,31.8509,31.8754,31.8263,31.8672,26300.0
2009-07-06 13:20:00,38.91,38.95,38.91,38.95,5500.0,31.8672,31.9,31.8672,31.9,5500.0
2009-07-06 13:25:00,38.95,38.95,38.94,38.95,8400.0,31.9,31.9,31.8918,31.9,8400.0
2009-07-06 13:30:00,38.95,38.95,38.91,38.92,4400.0,31.9,31.9,31.8672,31.8754,4400.0
2009-07-06 13:35:00,38.91,38.91,38.9,38.91,4100.0,31.8672,31.8672,31.859,31.8672,4100.0
2009-07-06 13:40:00,38.91,38.91,38.89,38.89,7800.0,31.8672,31.8672,31.8509,31.8509,7800.0
2009-07-06 13:45:00,38.9,38.9,38.86,38.87,6200.0,31.859,31.859,31.8263,31.8345,6200.0
2009-07-06 13:50:00,38.88,38.9,38.87,38.89,11700.0,31.8427,31.859,31.8345,31.8509,11700.0
2009-07-06 13:55:00,38.9,38.91,38.89,38.9,4900.0,31.859,31.8672,31.8509,31.859,4900.0
2009-07-06 14:00:00,38.9,38.91,38.89,38.9,6400.0,31.859,31.8672,31.8509,31.859,6400.0
2009-07-06 14:05:00,38.91,38.92,38.89,38.89,8200.0,31.8672,31.8754,31.8509,31.8509,8200.0
2009-07-06 14:10:00,38.89,38.91,38.89,38.9,9800.0,31.8509,31.8672,31.8509,31.859,9800.0
2009-07-06 14:15:00,38.9,38.91,38.87,38.89,20100.0,31.859,31.8672,31.8345,31.8509,20100.0
2009-07-06 14:20:00,38.89,38.91,38.85,38.91,23400.0,31.8509,31.8672,31.8181,31.8672,23400.0
2009-07-06 14:25:00,38.9,39.27,38.89,38.94,17100.0,31.859,32.1621,31.8509,31.8918,17100.0
2009-07-06 14:30:00,38.95,38.97,38.91,38.93,11800.0,31.9,31.9164,31.8672,31.8836,11800.0
2009-07-06 14:35:00,38.94,38.97,38.94,38.94,6400.0,31.8918,31.9164,31.8918,31.8918,6400.0
2009-07-06 14:40:00,38.93,38.93,38.87,38.87,4900.0,31.8836,31.8836,31.8345,31.8345,4900.0
2009-07-06 14:45:00,38.87,38.92,38.86,38.92,9500.0,31.8345,31.8754,31.8263,31.8754,9500.0
2009-07-06 14:50:00,38.91,38.93,38.88,38.92,4800.0,31.8672,31.8836,31.8427,31.8754,4800.0
2009-07-06 14:55:00,38.92,38.95,38.92,38.93,2500.0,31.8754,31.9,31.8754,31.8836,2500.0
2009-07-06 15:00:00,38.92,38.95,38.9,38.9,27000.0,31.8754,31.9,31.859,31.859,27000.0
2009-07-06 15:05:00,38.91,38.92,38.9,38.91,11900.0,31.8672,31.8754,31.859,31.8672,11900.0
2009-07-06 15:10:00,38.9,38.92,38.83,38.87,12300.0,31.859,31.8754,31.8017,31.8345,12300.0
2009-07-06 15:15:00,38.88,38.88,38.84,38.87,18300.0,31.8427,31.8427,31.8099,31.8345,18300.0
2009-07-06 15:20:00,38.87,38.87,38.84,38.85,17800.0,31.8345,31.8345,31.8099,31.8181,17800.0
2009-07-06 15:25:00,38.85,38.86,38.85,38.86,6400.0,31.8181,31.8263,31.8181,31.8263,6400.0
2009-07-06 15:30:00,38.85,38.86,38.8,38.82,31700.0,31.8181,31.8263,31.7771,31.7935,31700.0
2009-07-06 15:35:00,38.83,38.87,38.81,38.85,20300.0,31.8017,31.8345,31.7853,31.8181,20300.0
2009-07-06 15:40:00,38.85,38.92,38.82,38.91,34600.0,31.8181,31.8754,31.7935,31.8672,34600.0
2009-07-06 15:45:00,38.9,39.0,38.9,39.0,40900.0,31.859,31.9409,31.859,31.9409,40900.0
2009-07-06 15:50:00,39.0,39.03,38.99,39.02,27300.0,31.9409,31.9655,31.9328,31.9573,27300.0
2009-07-06 15:55:00,39.02,39.02,38.97,38.99,75900.0,31.9573,31.9573,31.9164,31.9328,75900.0
2009-07-07 09:30:00,38.99,38.99,38.49,38.51,49200.0,31.9328,31.9328,31.5233,31.5396,49200.0
2009-07-07 09:35:00,38.52,38.64,38.46,38.55,24700.0,31.5478,31.6461,31.4987,31.5724,24700.0
2009-07-07 09:40:00,38.55,38.59,38.54,38.57,12200.0,31.5724,31.6052,31.5642,31.5888,12200.0
2009-07-07 09:45:00,38.54,38.57,38.35,38.35,20700.0,31.5642,31.5888,31.4086,31.4086,20700.0
2009-07-07 09:50:00,38.35,38.45,38.35,38.43,12400.0,31.4086,31.4905,31.4086,31.4741,12400.0
2009-07-07 09:55:00,38.42,38.5,38.42,38.44,10500.0,31.4659,31.5314,31.4659,31.4823,10500.0
2009-07-07 10:00:00,38.44,38.44,38.29,38.29,16000.0,31.4823,31.4823,31.3595,31.3595,16000.0
2009-07-07 10:05:00,38.3,38.35,38.29,38.33,13900.0,31.3676,31.4086,31.3595,31.3922,13900.0
2009-07-07 10:10:00,38.33,38.38,38.31,38.33,13500.0,31.3922,31.4332,31.3758,31.3922,13500.0
2009-07-07 10:15:00,38.33,38.33,38.26,38.26,6700.0,31.3922,31.3922,31.3349,31.3349,6700.0
2009-07-07 10:20:00,38.26,38.39,38.25,38.35,37400.0,31.3349,31.4414,31.3267,31.4086,37400.0
2009-07-07 10:25:00,38.36,38.36,38.32,38.34,6900.0,31.4168,31.4168,31.384,31.4004,6900.0
2009-07-07 10:30:00,38.34,38.35,38.31,38.32,11300.0,31.4004,31.4086,31.3758,31.384,11300.0
2009-07-07 10:35:00,38.33,38.39,38.31,38.34,33000.0,31.3922,31.4414,31.3758,31.4004,33000.0
2009-07-07 10:40:00,38.34,38.34,38.31,38.32,12200.0,31.4004,31.4004,31.3758,31.384,12200.0
2009-07-07 10:45:00,38.32,38.34,38.32,38.33,15400.0,31.384,31.4004,31.384,31.3922,15400.0
2009-07-07 10:50:00,38.33,38.34,38.32,38.33,21100.0,31.3922,31.4004,31.384,31.3922,21100.0
2009-07-07 10:55:00,38.33,38.36,38.29,38.32,33100.0,31.3922,31.4168,31.3595,31.384,33100.0
2009-07-07 11:00:00,38.31,38.32,38.3,38.31,9300.0,31.3758,31.384,31.3676,31.3758,9300.0
2009-07-07 11:05:00,38.3,38.31,38.29,38.31,28500.0,31.3676,31.3758,31.3595,31.3758,28500.0
2009-07-07 11:10:00,38.31,38.31,38.25,38.28,27600.0,31.3758,31.3758,31.3267,31.3513,27600.0
2009-07-07 11:15:00,38.28,38.28,38.24,38.24,14800.0,31.3513,31.3513,31.3185,31.3185,14800.0
2009-07-07 11:20:00,38.24,38.25,38.24,38.24,4900.0,31.3185,31.3267,31.3185,31.3185,4900.0
2009-07-07 11:25:00,38.24,38.25,38.18,38.18,10500.0,31.3185,31.3267,31.2694,31.2694,10500.0
2009-07-07 11:30:00,38.2,38.2,38.17,38.17,14600.0,31.2857,31.2857,31.2612,31.2612,14600.0
2009-07-07 11:35:00,38.18,38.2,38.1,38.13,27900.0,31.2694,31.2857,31.2038,31.2284,27900.0
2009-07-07 11:40:00,38.13,38.15,38.12,38.14,26400.0,31.2284,31.2448,31.2202,31.2366,26400.0
2009-07-07 11:45:00,38.14,38.17,38.1,38.12,16700.0,31.2366,31.2612,31.2038,31.2202,16700.0
2009-07-07 11:50:00,38.13,38.19,38.13,38.18,24500.0,31.2284,31.2776,31.2284,31.2694,24500.0
2009-07-07 11:55:00,38.18,38.18,38.11,38.11,14000.0,31.2694,31.2694,31.212,31.212,14000.0
2009-07-07 12:00:00,38.12,38.15,38.12,38.15,18900.0,31.2202,31.2448,31.2202,31.2448,18900.0
2009-07-07 12:05:00,38.15,38.17,38.13,38.15,12200.0,31.2448,31.2612,31.2284,31.2448,12200.0
2009-07-07 12:10:00,38.15,38.24,38.15,38.23,53000.0,31.2448,31.3185,31.2448,31.3103,53000.0
2009-07-07 12:15:00,38.24,38.32,38.24,38.32,13200.0,31.3185,31.384,31.3185,31.384,13200.0
2009-07-07 12:20:00,38.31,38.39,38.31,38.37,13200.0,31.3758,31.4414,31.3758,31.425,13200.0
2009-07-07 12:25:00,38.36,38.37,38.31,38.34,10100.0,31.4168,31.425,31.3758,31.4004,10100.0
2009-07-07 12:30:00,38.35,38.39,38.33,38.38,27600.0,31.4086,31.4414,31.3922,31.4332,27600.0
2009-07-07 12:35:00,38.38,38.39,38.36,38.38,13500.0,31.4332,31.4414,31.4168,31.4332,13500.0
2009-07-07 12:40:00,38.38,38.39,38.37,38.38,7100.0,31.4332,31.4414,31.425,31.4332,7100.0
2009-07-07 12:45:00,38.37,38.39,38.37,38.39,4600.0,31.425,31.4414,31.425,31.4414,4600.0
2009-07-07 12:50:00,38.39,38.39,38.38,38.39,4800.0,31.4414,31.4414,31.4332,31.4414,4800.0
2009-07-07 12:55:00,38.39,38.45,38.38,38.44,17700.0,31.4414,31.4905,31.4332,31.4823,17700.0
2009-07-07 13:00:00,38.45,38.49,38.43,38.47,16100.0,31.4905,31.5233,31.4741,31.5069,16100.0
2009-07-07 13:05:00,38.47,38.53,38.47,38.53,28700.0,31.5069,31.556,31.5069,31.556,28700.0
2009-07-07 13:10:00,38.53,38.62,38.52,38.62,49500.0,31.556,31.6297,31.5478,31.6297,49500.0
2009-07-07 13:15:00,38.61,38.64,38.56,38.57,47900.0,31.6215,31.6461,31.5806,31.5888,47900.0
2009-07-07 13:20:00,38.57,38.57,38.44,38.45,42000.0,31.5888,31.5888,31.4823,31.4905,42000.0
2009-07-07 13:25:00,38.44,38.5,38.42,38.5,16300.0,31.4823,31.5314,31.4659,31.5314,16300.0
2009-07-07 13:30:00,38.5,38.5,38.43,38.43,10400.0,31.5314,31.5314,31.4741,31.4741,10400.0
2009-07-07 13:35:00,38.41,38.47,38.4,38.47,6900.0,31.4577,31.5069,31.4495,31.5069,6900.0
2009-07-07 13:40:00,38.47,38.48,38.41,38.43,7400.0,31.5069,31.5151,31.4577,31.4741,7400.0
2009-07-07 13:45:00,38.43,38.47,38.42,38.42,5100.0,31.4741,31.5069,31.4659,31.4659,5100.0
2009-07-07 13:50:00,38.42,38.44,38.4,38.4,6900.0,31.4659,31.4823,31.4495,31.4495,6900.0
2009-07-07 13:55:00,38.4,38.43,38.38,38.43,6600.0,31.4495,31.4741,31.4332,31.4741,6600.0
2009-07-07 14:00:00,38.42,38.43,38.38,38.4,14900.0,31.4659,31.4741,31.4332,31.4495,14900.0
2009-07-07 14:05:00,38.4,38.41,38.36,38.36,7500.0,31.4495,31.4577,31.4168,31.4168,7500.0
2009-07-07 14:10:00,38.36,38.43,38.36,38.42,15200.0,31.4168,31.4741,31.4168,31.4659,15200.0
2009-07-07 14:15:00,38.42,38.43,38.41,38.43,24600.0,31.4659,31.4741,31.4577,31.4741,24600.0
2009-07-07 14:20:00,38.44,38.48,38.44,38.46,12700.0,31.4823,31.5151,31.4823,31.4987,12700.0
2009-07-07 14:25:00,38.46,38.48,38.45,38.48,11000.0,31.4987,31.5151,31.4905,31.5151,11000.0
2009-07-07 14:30:00,38.47,38.51,38.45,38.49,26600.0,31.5069,31.5396,31.4905,31.5233,26600.0
2009-07-07 14:35:00,38.5,38.52,38.48,38.51,6100.0,31.5314,31.5478,31.5151,31.5396,6100.0
2009-07-07 14:40:00,38.51,38.51,38.48,38.48,5300.0,31.5396,31.5396,31.5151,31.5151,5300.0
2009-07-07 14:45:00,38.48,38.49,38.46,38.47,27400.0,31.5151,31.5233,31.4987,31.5069,27400.0
2009-07-07 14:50:00,38.46,38.48,38.35,38.4,25800.0,31.4987,31.5151,31.4086,31.4495,25800.0
2009-07-07 14:55:00,38.4,38.4,38.37,38.38,4900.0,31.4495,31.4495,31.425,31.4332,4900.0
2009-07-07 15:00:00,38.37,38.38,38.28,38.28,13900.0,31.425,31.4332,31.3513,31.3513,13900.0
2009-07-07 15:05:00,38.28,38.3,38.23,38.26,25800.0,31.3513,31.3676,31.3103,31.3349,25800.0
2009-07-07 15:10:00,38.25,38.3,38.24,38.29,18600.0,31.3267,31.3676,31.3185,31.3595,18600.0
2009-07-07 15:15:00,38.3,38.31,38.26,38.3,10500.0,31.3676,31.3758,31.3349,31.3676,10500.0
2009-07-07 15:20:00,38.3,38.31,38.24,38.26,23800.0,31.3676,31.3758,31.3185,31.3349,23800.0
2009-07-07 15:25:00,38.26,38.33,38.25,38.31,12300.0,31.3349,31.3922,31.3267,31.3758,12300.0
2009-07-07 15:30:00,38.31,38.32,38.27,38.27,15200.0,31.3758,31.384,31.3431,31.3431,15200.0
2009-07-07 15:35:00,38.27,38.31,38.25,38.25,36100.0,31.3431,31.3758,31.3267,31.3267,36100.0
2009-07-07 15:40:00,38.25,38.27,38.24,38.25,39200.0,31.3267,31.3431,31.3185,31.3267,39200.0
2009-07-07 15:45:00,38.25,38.26,38.16,38.17,83900.0,31.3267,31.3349,31.253,31.2612,83900.0
2009-07-07 15:50:00,38.16,38.19,38.12,38.13,60200.0,31.253,31.2776,31.2202,31.2284,60200.0
2009-07-07 15:55:00,38.13,38.17,38.12,38.14,78000.0,31.2284,31.2612,31.2202,31.2366,78000.0
2009-07-08 09:30:00,38.35,38.35,38.0,38.27,57000.0,31.4086,31.4086,31.1219,31.3431,57000.0
2009-07-08 09:35:00,38.24,38.24,38.04,38.07,13800.0,31.3185,31.3185,31.1547,31.1793,13800.0
2009-07-08 09:40:00,38.08,38.09,38.02,38.07,12400.0,31.1875,31.1957,31.1383,31.1793,12400.0
2009-07-08 09:45:00,38.09,38.29,38.09,38.27,18200.0,31.1957,31.3595,31.1957,31.3431,18200.0
2009-07-08 09:50:00,38.26,38.3,38.19,38.19,19100.0,31.3349,31.3676,31.2776,31.2776,19100.0
2009-07-08 09:55:00,38.19,38.24,38.18,38.2,15100.0,31.2776,31.3185,31.2694,31.2857,15100.0
2009-07-08 10:00:00,38.22,38.35,38.22,38.32,11200.0,31.3021,31.4086,31.3021,31.384,11200.0
2009-07-08 10:05:00,38.32,38.34,38.27,38.31,16900.0,31.384,31.4004,31.3431,31.3758,16900.0
2009-07-08 10:10:00,38.32,38.34,38.28,38.31,23100.0,31.384,31.4004,31.3513,31.3758,23100.0
2009-07-08 10:15:00,38.31,38.31,38.26,38.26,6100.0,31.3758,31.3758,31.3349,31.3349,6100.0
2009-07-08 10:20:00,38.26,38.27,38.2,38.21,5800.0,31.3349,31.3431,31.2857,31.2939,5800.0
2009-07-08 10:25:00,38.21,38.22,38.19,38.21,5800.0,31.2939,31.3021,31.2776,31.2939,5800.0
2009-07-08 10:30:00,38.22,38.22,38.17,38.18,16000.0,31.3021,31.3021,31.2612,31.2694,16000.0
2009-07-08 10:35:00,38.19,38.19,38.08,38.09,19500.0,31.2776,31.2776,31.1875,31.1957,19500.0
2009-07-08 10:40:00,38.08,38.08,38.04,38.07,13300.0,31.1875,31.1875,31.1547,31.1793,13300.0
2009-07-08 10:45:00,38.08,38.14,38.07,38.11,20600.0,31.1875,31.2366,31.1793,31.212,20600.0
2009-07-08 10:50:00,38.11,38.11,37.92,37.92,76900.0,31.212,31.212,31.0564,31.0564,76900.0
2009-07-08 10:55:00,37.92,38.0,37.92,37.98,12000.0,31.0564,31.1219,31.0564,31.1056,12000.0
2009-07-08 11:00:00,37.97,38.03,37.97,38.01,17600.0,31.0974,31.1465,31.0974,31.1301,17600.0
2009-07-08 11:05:00,38.02,38.09,37.96,37.97,26800.0,31.1383,31.1957,31.0892,31.0974,26800.0
2009-07-08 11:10:00,37.96,38.0,37.9,37.92,37500.0,31.0892,31.1219,31.04,31.0564,37500.0
2009-07-08 11:15:00,37.92,37.94,37.89,37.93,19700.0,31.0564,31.0728,31.0319,31.0646,19700.0
2009-07-08 11:20:00,37.93,37.95,37.9,37.93,16500.0,31.0646,31.081,31.04,31.0646,16500.0
2009-07-08 11:25:00,37.93,37.99,37.93,37.98,10400.0,31.0646,31.1138,31.0646,31.1056,10400.0
2009-07-08 11:30:00,37.98,38.01,37.97,37.97,14100.0,31.1056,31.1301,31.0974,31.0974,14100.0
2009-07-08 11:35:00,37.97,37.98,37.94,37.96,16800.0,31.0974,31.1056,31.0728,31.0892,16800.0
2009-07-08 11:40:00,37.96,37.97,37.95,37.96,4700.0,31.0892,31.0974,31.081,31.0892,4700.0
2009-07-08 11:45:00,37.96,37.97,37.96,37.97,6300.0,31.0892,31.0974,31.0892,31.0974,6300.0
2009-07-08 11:50:00,37.97,37.97,37.84,37.86,23000.0,31.0974,31.0974,30.9909,31.0073,23000.0
2009-07-08 11:55:00,37.87,37.87,37.76,37.76,20500.0,31.0155,31.0155,30.9254,30.9254,20500.0
2009-07-08 12:00:00,37.78,37.78,37.7,37.72,17000.0,30.9418,30.9418,30.8762,30.8926,17000.0
2009-07-08 12:05:00,37.72,37.76,37.71,37.74,30400.0,30.8926,30.9254,30.8844,30.909,30400.0
2009-07-08 12:10:00,37.74,37.75,37.73,37.73,13200.0,30.909,30.9172,30.9008,30.9008,13200.0
2009-07-08 12:15:00,37.73,37.73,37.62,37.62,12600.0,30.9008,30.9008,30.8107,30.8107,12600.0
2009-07-08 12:20:00,37.63,37.64,37.53,37.55,32400.0,30.8189,30.8271,30.737,30.7534,32400.0
2009-07-08 12:25:00,37.54,37.55,37.51,37.54,8500.0,30.7452,30.7534,30.7206,30.7452,8500.0
2009-07-08 12:30:00,37.53,37.58,37.53,37.58,9500.0,30.737,30.778,30.737,30.778,9500.0
2009-07-08 12:35:00,37.57,37.59,37.51,37.51,11600.0,30.7698,30.7862,30.7206,30.7206,11600.0
2009-07-08 12:40:00,37.53,37.57,37.51,37.57,7200.0,30.737,30.7698,30.7206,30.7698,7200.0
2009-07-08 12:45:00,37.57,37.66,37.57,37.64,11800.0,30.7698,30.8435,30.7698,30.8271,11800.0
2009-07-08 12:50:00,37.63,37.64,37.63,37.64,7500.0,30.8189,30.8271,30.8189,30.8271,7500.0
2009-07-08 12:55:00,37.63,37.65,37.6,37.6,12500.0,30.8189,30.8353,30.7943,30.7943,12500.0
2009-07-08 13:00:00,37.6,37.62,37.58,37.61,14200.0,30.7943,30.8107,30.778,30.8025,14200.0
2009-07-08 13:05:00,37.62,37.63,37.57,37.57,10300.0,30.8107,30.8189,30.7698,30.7698,10300.0
2009-07-08 13:10:00,37.59,37.61,37.58,37.6,9400.0,30.7862,30.8025,30.778,30.7943,9400.0
2009-07-08 13:15:00,37.61,37.63,37.6,37.61,8100.0,30.8025,30.8189,30.7943,30.8025,8100.0
2009-07-08 13:20:00,37.62,37.64,37.6,37.61,9300.0,30.8107,30.8271,30.7943,30.8025,9300.0
2009-07-08 13:25:00,37.6,37.61,37.58,37.61,29600.0,30.7943,30.8025,30.778,30.8025,29600.0
2009-07-08 13:30:00,37.61,37.62,37.54,37.59,39800.0,30.8025,30.8107,30.7452,30.7862,39800.0
2009-07-08 13:35:00,37.59,37.63,37.58,37.63,7900.0,30.7862,30.8189,30.778,30.8189,7900.0
2009-07-08 13:40:00,37.63,37.73,37.63,37.72,16100.0,30.8189,30.9008,30.8189,30.8926,16100.0
2009-07-08 13:45:00,37.72,37.72,37.72,37.72,5600.0,30.8926,30.8926,30.8926,30.8926,5600.0
2009-07-08 13:50:00,37.71,37.71,37.65,37.66,5800.0,30.8844,30.8844,30.8353,30.8435,5800.0
2009-07-08 13:55:00,37.66,37.71,37.65,37.7,5900.0,30.8435,30.8844,30.8353,30.8762,5900.0
2009-07-08 14:00:00,37.7,37.71,37.67,37.69,8500.0,30.8762,30.8844,30.8517,30.8681,8500.0
2009-07-08 14:05:00,37.68,37.68,37.63,37.64,7400.0,30.8599,30.8599,30.8189,30.8271,7400.0
2009-07-08 14:10:00,37.63,37.64,37.59,37.62,7500.0,30.8189,30.8271,30.7862,30.8107,7500.0
2009-07-08 14:15:00,37.63,37.63,37.6,37.6,8300.0,30.8189,30.8189,30.7943,30.7943,8300.0
2009-07-08 14:20:00,37.6,37.67,37.6,37.64,10300.0,30.7943,30.8517,30.7943,30.8271,10300.0
2009-07-08 14:25:00,37.65,37.65,37.6,37.63,9900.0,30.8353,30.8353,30.7943,30.8189,9900.0
2009-07-08 14:30:00,37.64,37.67,37.58,37.58,11300.0,30.8271,30.8517,30.778,30.778,11300.0
2009-07-08 14:35:00,37.59,37.71,37.58,37.67,11400.0,30.7862,30.8844,30.778,30.8517,11400.0
2009-07-08 14:40:00,37.66,37.7,37.65,37.68,10600.0,30.8435,30.8762,30.8353,30.8599,10600.0
2009-07-08 14:45:00,37.67,37.7,37.67,37.69,6600.0,30.8517,30.8762,30.8517,30.8681,6600.0
2009-07-08 14:50:00,37.7,37.75,37.7,37.74,19600.0,30.8762,30.9172,30.8762,30.909,19600.0
2009-07-08 14:55:00,37.74,37.75,37.7,37.74,15300.0,30.909,30.9172,30.8762,30.909,15300.0
2009-07-08 15:00:00,37.74,37.75,37.71,37.75,23700.0,30.909,30.9172,30.8844,30.9172,23700.0
2009-07-08 15:05:00,37.74,37.76,37.73,37.74,29300.0,30.909,30.9254,30.9008,30.909,29300.0
2009-07-08 15:10:00,37.75,37.75,37.65,37.68,48200.0,30.9172,30.9172,30.8353,30.8599,48200.0
2009-07-08 15:15:00,37.69,37.75,37.66,37.69,17600.0,30.8681,30.9172,30.8435,30.8681,17600.0
2009-07-08 15:20:00,37.69,37.74,37.66,37.68,14900.0,30.8681,30.909,30.8435,30.8599,14900.0
2009-07-08 15:25:00,37.68,37.68,37.61,37.68,19000.0,30.8599,30.8599,30.8025,30.8599,19000.0
2009-07-08 15:30:00,37.69,37.75,37.69,37.75,27000.0,30.8681,30.9172,30.8681,30.9172,27000.0
2009-07-08 15:35:00,37.75,37.75,37.71,37.73,30800.0,30.9172,30.9172,30.8844,30.9008,30800.0
2009-07-08 15:40:00,37.74,37.79,37.7,37.75,56800.0,30.909,30.95,30.8762,30.9172,56800.0
2009-07-08 15:45:00,37.75,37.76,37.74,37.74,65900.0,30.9172,30.9254,30.909,30.909,65900.0
2009-07-08 15:50:00,37.74,37.76,37.7,37.74,65100.0,30.909,30.9254,30.8762,30.909,65100.0
2009-07-08 15:55:00,37.73,37.81,37.73,37.77,107200.0,30.9008,30.9663,30.9008,30.9336,107200.0
2009-07-09 09:30:00,38.77,38.99,38.03,38.09,49800.0,31.7526,31.9328,31.1465,31.1957,49800.0
2009-07-09 09:35:00,38.04,38.07,37.73,37.78,28400.0,31.1547,31.1793,30.9008,30.9418,28400.0
2009-07-09 09:40:00,37.78,37.83,37.62,37.75,18400.0,30.9418,30.9827,30.8107,30.9172,18400.0
2009-07-09 09:45:00,37.75,37.75,37.55,37.56,14700.0,30.9172,30.9172,30.7534,30.7616,14700.0
2009-07-09 09:50:00,37.54,37.61,37.53,37.57,17100.0,30.7452,30.8025,30.737,30.7698,17100.0
2009-07-09 09:55:00,37.59,37.6,37.56,37.56,17400.0,30.7862,30.7943,30.7616,30.7616,17400.0
2009-07-09 10:00:00,37.57,37.6,37.5,37.56,40900.0,30.7698,30.7943,30.7124,30.7616,40900.0
2009-07-09 10:05:00,37.57,37.65,37.51,37.52,33900.0,30.7698,30.8353,30.7206,30.7288,33900.0
2009-07-09 10:10:00,37.53,37.57,37.52,37.56,21500.0,30.737,30.7698,30.7288,30.7616,21500.0
2009-07-09 10:15:00,37.53,37.61,37.52,37.52,28400.0,30.737,30.8025,30.7288,30.7288,28400.0
2009-07-09 10:20:00,37.54,37.59,37.53,37.55,11400.0,30.7452,30.7862,30.737,30.7534,11400.0
2009-07-09 10:25:00,37.56,37.57,37.52,37.57,15900.0,30.7616,30.7698,30.7288,30.7698,15900.0
2009-07-09 10:30:00,37.57,37.62,37.52,37.58,28500.0,30.7698,30.8107,30.7288,30.778,28500.0
2009-07-09 10:35:00,37.58,37.6,37.55,37.55,31500.0,30.778,30.7943,30.7534,30.7534,31500.0
2009-07-09 10:40:00,37.56,37.6,37.54,37.59,10800.0,30.7616,30.7943,30.7452,30.7862,10800.0
2009-07-09 10:45:00,37.58,37.62,37.45,37.45,36300.0,30.778,30.8107,30.6715,30.6715,36300.0
2009-07-09 10:50:00,37.44,37.53,37.36,37.38,49800.0,30.6633,30.737,30.5978,30.6142,49800.0
2009-07-09 10:55:00,37.38,37.42,37.33,37.33,22600.0,30.6142,30.6469,30.5732,30.5732,22600.0
2009-07-09 11:00:00,37.33,37.35,37.26,37.28,29200.0,30.5732,30.5896,30.5159,30.5323,29200.0
2009-07-09 11:05:00,37.31,37.31,37.14,37.21,36900.0,30.5568,30.5568,30.4176,30.4749,36900.0
2009-07-09 11:10:00,37.21,37.28,37.16,37.19,18100.0,30.4749,30.5323,30.434,30.4586,18100.0
2009-07-09 11:15:00,37.2,37.3,37.19,37.29,16800.0,30.4667,30.5486,30.4586,30.5405,16800.0
2009-07-09 11:20:00,37.31,37.38,37.28,37.36,28200.0,30.5568,30.6142,30.5323,30.5978,28200.0
2009-07-09 11:25:00,37.36,37.4,37.35,37.4,17900.0,30.5978,30.6305,30.5896,30.6305,17900.0
2009-07-09 11:30:00,37.4,37.4,37.32,37.37,12800.0,30.6305,30.6305,30.565,30.606,12800.0
2009-07-09 11:35:00,37.38,37.45,37.38,37.42,6900.0,30.6142,30.6715,30.6142,30.6469,6900.0
2009-07-09 11:40:00,37.42,37.44,37.41,37.44,3300.0,30.6469,30.6633,30.6387,30.6633,3300.0
2009-07-09 11:45:00,37.43,37.48,37.43,37.46,7800.0,30.6551,30.6961,30.6551,30.6797,7800.0
2009-07-09 11:50:00,37.47,37.47,37.4,37.4,5100.0,30.6879,30.6879,30.6305,30.6305,5100.0
2009-07-09 11:55:00,37.41,37.41,37.37,37.4,5100.0,30.6387,30.6387,30.606,30.6305,5100.0
2009-07-09 12:00:00,37.39,37.4,37.34,37.36,6500.0,30.6224,30.6305,30.5814,30.5978,6500.0
2009-07-09 12:05:00,37.34,37.42,37.34,37.4,8900.0,30.5814,30.6469,30.5814,30.6305,8900.0
2009-07-09 12:10:00,37.4,37.4,37.34,37.34,15800.0,30.6305,30.6305,30.5814,30.5814,15800.0
2009-07-09 12:15:00,37.35,37.42,37.29,37.42,36200.0,30.5896,30.6469,30.5405,30.6469,36200.0
2009-07-09 12:20:00,37.41,37.49,37.41,37.48,6800.0,30.6387,30.7043,30.6387,30.6961,6800.0
2009-07-09 12:25:00,37.48,37.48,37.47,37.47,3500.0,30.6961,30.6961,30.6879,30.6879,3500.0
2009-07-09 12:30:00,37.47,37.48,37.46,37.48,2300.0,30.6879,30.6961,30.6797,30.6961,2300.0
2009-07-09 12:35:00,37.47,37.48,37.45,37.47,10800.0,30.6879,30.6961,30.6715,30.6879,10800.0
2009-07-09 12:40:00,37.47,37.47,37.4,37.4,5200.0,30.6879,30.6879,30.6305,30.6305,5200.0
2009-07-09 12:45:00,37.41,37.41,37.35,37.37,6300.0,30.6387,30.6387,30.5896,30.606,6300.0
2009-07-09 12:50:00,37.38,37.45,37.38,37.43,32200.0,30.6142,30.6715,30.6142,30.6551,32200.0
2009-07-09 12:55:00,37.43,37.46,37.43,37.45,11800.0,30.6551,30.6797,30.6551,30.6715,11800.0
2009-07-09 13:00:00,37.46,37.49,37.46,37.48,24400.0,30.6797,30.7043,30.6797,30.6961,24400.0
2009-07-09 13:05:00,37.48,37.58,37.48,37.57,36600.0,30.6961,30.778,30.6961,30.7698,36600.0
2009-07-09 13:10:00,37.58,37.64,37.58,37.6,36000.0,30.778,30.8271,30.778,30.7943,36000.0
2009-07-09 13:15:00,37.6,37.61,37.57,37.6,6800.0,30.7943,30.8025,30.7698,30.7943,6800.0
2009-07-09 13:20:00,37.59,37.61,37.55,37.55,7900.0,30.7862,30.8025,30.7534,30.7534,7900.0
2009-07-09 13:25:00,37.54,37.56,37.49,37.5,81900.0,30.7452,30.7616,30.7043,30.7124,81900.0
2009-07-09 13:30:00,37.5,37.51,37.43,37.44,12000.0,30.7124,30.7206,30.6551,30.6633,12000.0
2009-07-09 13:35:00,37.44,37.47,37.42,37.44,13800.0,30.6633,30.6879,30.6469,30.6633,13800.0
2009-07-09 13:40:00,37.43,37.48,37.42,37.47,15000.0,30.6551,30.6961,30.6469,30.6879,15000.0
2009-07-09 13:45:00,37.48,37.5,37.46,37.46,13500.0,30.6961,30.7124,30.6797,30.6797,13500.0
2009-07-09 13:50:00,37.46,37.48,37.42,37.43,46500.0,30.6797,30.6961,30.6469,30.6551,46500.0
2009-07-09 13:55:00,37.43,37.47,37.42,37.45,20400.0,30.6551,30.6879,30.6469,30.6715,20400.0
2009-07-09 14:00:00,37.44,37.48,37.44,37.46,12300.0,30.6633,30.6961,30.6633,30.6797,12300.0
2009-07-09 14:05:00,37.44,37.47,37.44,37.44,18100.0,30.6633,30.6879,30.6633,30.6633,18100.0
2009-07-09 14:10:00,37.44,37.52,37.44,37.49,25400.0,30.6633,30.7288,30.6633,30.7043,25400.0
2009-07-09 14:15:00,37.5,37.62,37.49,37.59,162100.0,30.7124,30.8107,30.7043,30.7862,162100.0
2009-07-09 14:20:00,37.59,37.6,37.52,37.55,21400.0,30.7862,30.7943,30.7288,30.7534,21400.0
2009-07-09 14:25:00,37.55,37.56,37.53,37.55,25300.0,30.7534,30.7616,30.737,30.7534,25300.0
2009-07-09 14:30:00,37.55,37.56,37.54,37.55,16100.0,30.7534,30.7616,30.7452,30.7534,16100.0
2009-07-09 14:35:00,37.55,37.56,37.54,37.55,19000.0,30.7534,30.7616,30.7452,30.7534,19000.0
2009-07-09 14:40:00,37.55,37.56,37.49,37.53,21000.0,30.7534,30.7616,30.7043,30.737,21000.0
2009-07-09 14:45:00,37.53,37.53,37.47,37.48,23000.0,30.737,30.737,30.6879,30.6961,23000.0
2009-07-09 14:50:00,37.48,37.51,37.47,37.47,22800.0,30.6961,30.7206,30.6879,30.6879,22800.0
2009-07-09 14:55:00,37.48,37.48,37.39,37.4,47300.0,30.6961,30.6961,30.6224,30.6305,47300.0
2009-07-09 15:00:00,37.4,37.4,37.34,37.39,52700.0,30.6305,30.6305,30.5814,30.6224,52700.0
2009-07-09 15:05:00,37.39,37.41,37.37,37.39,30000.0,30.6224,30.6387,30.606,30.6224,30000.0
2009-07-09 15:10:00,37.41,37.47,37.41,37.46,25700.0,30.6387,30.6879,30.6387,30.6797,25700.0
2009-07-09 15:15:00,37.45,37.49,37.42,37.48,19200.0,30.6715,30.7043,30.6469,30.6961,19200.0
2009-07-09 15:20:00,37.48,37.48,37.37,37.4,21200.0,30.6961,30.6961,30.606,30.6305,21200.0
2009-07-09 15:25:00,37.41,37.41,37.36,37.37,18300.0,30.6387,30.6387,30.5978,30.606,18300.0
2009-07-09 15:30:00,37.38,37.38,37.26,37.29,36200.0,30.6142,30.6142,30.5159,30.5405,36200.0
2009-07-09 15:35:00,37.29,37.29,37.25,37.26,28600.0,30.5405,30.5405,30.5077,30.5159,28600.0
2009-07-09 15:40:00,37.27,37.35,37.25,37.34,38500.0,30.5241,30.5896,30.5077,30.5814,38500.0
2009-07-09 15:45:00,37.33,37.44,37.33,37.41,52200.0,30.5732,30.6633,30.5732,30.6387,52200.0
2009-07-09 15:50:00,37.41,37.43,37.37,37.41,60800.0,30.6387,30.6551,30.606,30.6387,60800.0
2009-07-09 15:55:00,37.4,37.41,37.35,37.35,158300.0,30.6305,30.6387,30.5896,30.5896,158300.0
2009-07-10 09:30:00,37.25,37.44,37.25,37.36,33300.0,30.5077,30.6633,30.5077,30.5978,33300.0
2009-07-10 09:35:00,37.35,37.52,37.3,37.52,24400.0,30.5896,30.7288,30.5486,30.7288,24400.0
2009-07-10 09:40:00,37.53,37.58,37.33,37.37,34900.0,30.737,30.778,30.5732,30.606,34900.0
2009-07-10 09:45:00,37.4,37.49,37.38,37.49,13700.0,30.6305,30.7043,30.6142,30.7043,13700.0
2009-07-10 09:50:00,37.48,37.71,37.48,37.68,12600.0,30.6961,30.8844,30.6961,30.8599,12600.0
2009-07-10 09:55:00,37.63,37.65,37.45,37.47,28900.0,30.8189,30.8353,30.6715,30.6879,28900.0
2009-07-10 10:00:00,37.48,37.63,37.48,37.59,21500.0,30.6961,30.8189,30.6961,30.7862,21500.0
2009-07-10 10:05:00,37.59,37.64,37.5,37.5,19200.0,30.7862,30.8271,30.7124,30.7124,19200.0
2009-07-10 10:10:00,37.5,37.73,37.5,37.73,15600.0,30.7124,30.9008,30.7124,30.9008,15600.0
2009-07-10 10:15:00,37.73,37.75,37.64,37.71,25100.0,30.9008,30.9172,30.8271,30.8844,25100.0
2009-07-10 10:20:00,37.71,37.72,37.51,37.51,26400.0,30.8844,30.8926,30.7206,30.7206,26400.0
2009-07-10 10:25:00,37.51,37.53,37.47,37.5,34000.0,30.7206,30.737,30.6879,30.7124,34000.0
2009-07-10 10:30:00,37.5,37.51,37.49,37.49,19600.0,30.7124,30.7206,30.7043,30.7043,19600.0
2009-07-10 10:35:00,37.5,37.54,37.49,37.49,34500.0,30.7124,30.7452,30.7043,30.7043,34500.0
2009-07-10 10:40:00,37.5,37.5,37.47,37.49,34300.0,30.7124,30.7124,30.6879,30.7043,34300.0
2009-07-10 10:45:00,37.5,37.51,37.48,37.49,15800.0,30.7124,30.7206,30.6961,30.7043,15800.0
2009-07-10 10:50:00,37.49,37.51,37.46,37.47,12300.0,30.7043,30.7206,30.6797,30.6879,12300.0
2009-07-10 10:55:00,37.46,37.47,37.44,37.45,12100.0,30.6797,30.6879,30.6633,30.6715,12100.0
2009-07-10 11:00:00,37.44,37.45,37.37,37.38,14800.0,30.6633,30.6715,30.606,30.6142,14800.0
2009-07-10 11:05:00,37.38,37.44,37.36,37.43,8400.0,30.6142,30.6633,30.5978,30.6551,8400.0
2009-07-10 11:10:00,37.43,37.46,37.38,37.45,26400.0,30.6551,30.6797,30.6142,30.6715,26400.0
2009-07-10 11:15:00,37.45,37.48,37.43,37.45,94000.0,30.6715,30.6961,30.6551,30.6715,94000.0
2009-07-10 11:20:00,37.45,37.47,37.34,37.45,51500.0,30.6715,30.6879,30.5814,30.6715,51500.0
2009-07-10 11:25:00,37.45,37.45,37.41,37.45,46000.0,30.6715,30.6715,30.6387,30.6715,46000.0
2009-07-10 11:30:00,37.45,37.45,37.42,37.43,15900.0,30.6715,30.6715,30.6469,30.6551,15900.0
2009-07-10 11:35:00,37.43,37.43,37.35,37.35,24000.0,30.6551,30.6551,30.5896,30.5896,24000.0
2009-07-10 11:40:00,37.35,37.35,37.33,37.34,9300.0,30.5896,30.5896,30.5732,30.5814,9300.0
2009-07-10 11:45:00,37.33,37.37,37.32,37.36,22800.0,30.5732,30.606,30.565,30.5978,22800.0
2009-07-10 11:50:00,37.35,37.35,37.29,37.29,9700.0,30.5896,30.5896,30.5405,30.5405,9700.0
2009-07-10 11:55:00,37.29,37.29,37.26,37.26,9200.0,30.5405,30.5405,30.5159,30.5159,9200.0
2009-07-10 12:00:00,37.26,37.33,37.25,37.33,16200.0,30.5159,30.5732,30.5077,30.5732,16200.0
2009-07-10 12:05:00,37.34,37.38,37.34,37.35,11400.0,30.5814,30.6142,30.5814,30.5896,11400.0
2009-07-10 12:10:00,37.34,37.36,37.34,37.36,9900.0,30.5814,30.5978,30.5814,30.5978,9900.0
2009-07-10 12:15:00,37.37,37.43,37.37,37.43,4400.0,30.606,30.6551,30.606,30.6551,4400.0
2009-07-10 12:20:00,37.42,37.43,37.37,37.37,8700.0,30.6469,30.6551,30.606,30.606,8700.0
2009-07-10 12:25:00,37.38,37.41,37.35,37.41,7100.0,30.6142,30.6387,30.5896,30.6387,7100.0
2009-07-10 12:30:00,37.4,37.41,37.38,37.38,15700.0,30.6305,30.6387,30.6142,30.6142,15700.0
2009-07-10 12:35:00,37.38,37.45,37.38,37.43,9000.0,30.6142,30.6715,30.6142,30.6551,9000.0
2009-07-10 12:40:00,37.43,37.45,37.4,37.43,10300.0,30.6551,30.6715,30.6305,30.6551,10300.0
2009-07-10 12:45:00,37.42,37.48,37.42,37.43,22600.0,30.6469,30.6961,30.6469,30.6551,22600.0
2009-07-10 12:50:00,37.44,37.47,37.43,37.46,15100.0,30.6633,30.6879,30.6551,30.6797,15100.0
2009-07-10 12:55:00,37.46,37.46,37.43,37.44,6500.0,30.6797,30.6797,30.6551,30.6633,6500.0
2009-07-10 13:00:00,37.44,37.53,37.44,37.52,25500.0,30.6633,30.737,30.6633,30.7288,25500.0
2009-07-10 13:05:00,37.53,37.54,37.52,37.52,10700.0,30.737,30.7452,30.7288,30.7288,10700.0
2009-07-10 13:10:00,37.52,37.53,37.48,37.51,6700.0,30.7288,30.737,30.6961,30.7206,6700.0
2009-07-10 13:15:00,37.5,37.54,37.49,37.53,10200.0,30.7124,30.7452,30.7043,30.737,10200.0
2009-07-10 13:20:00,37.53,37.53,37.45,37.47,19600.0,30.737,30.737,30.6715,30.6879,19600.0
2009-07-10 13:25:00,37.48,37.48,37.43,37.44,12900.0,30.6961,30.6961,30.6551,30.6633,12900.0
2009-07-10 13:30:00,37.44,37.47,37.44,37.47,10600.0,30.6633,30.6879,30.6633,30.6879,10600.0
2009-07-10 13:35:00,37.46,37.47,37.43,37.45,14000.0,30.6797,30.6879,30.6551,30.6715,14000.0
2009-07-10 13:40:00,37.45,37.53,37.43,37.51,21300.0,30.6715,30.737,30.6551,30.7206,21300.0
2009-07-10 13:45:00,37.52,37.52,37.43,37.43,16900.0,30.7288,30.7288,30.6551,30.6551,16900.0
2009-07-10 13:50:00,37.43,37.43,37.41,37.42,10100.0,30.6551,30.6551,30.6387,30.6469,10100.0
2009-07-10 13:55:00,37.43,37.43,37.4,37.4,6500.0,30.6551,30.6551,30.6305,30.6305,6500.0
2009-07-10 14:00:00,37.4,37.4,37.38,37.39,18400.0,30.6305,30.6305,30.6142,30.6224,18400.0
2009-07-10 14:05:00,37.39,37.4,37.34,37.34,13300.0,30.6224,30.6305,30.5814,30.5814,13300.0
2009-07-10 14:10:00,37.34,37.34,37.28,37.28,11800.0,30.5814,30.5814,30.5323,30.5323,11800.0
2009-07-10 14:15:00,37.29,37.32,37.25,37.29,20600.0,30.5405,30.565,30.5077,30.5405,20600.0
2009-07-10 14:20:00,37.29,37.29,37.26,37.27,11700.0,30.5405,30.5405,30.5159,30.5241,11700.0
2009-07-10 14:25:00,37.27,37.28,37.24,37.28,17100.0,30.5241,30.5323,30.4995,30.5323,17100.0
2009-07-10 14:30:00,37.29,37.3,37.28,37.28,13700.0,30.5405,30.5486,30.5323,30.5323,13700.0
2009-07-10 14:35:00,37.28,37.33,37.28,37.29,22500.0,30.5323,30.5732,30.5323,30.5405,22500.0
2009-07-10 14:40:00,37.3,37.37,37.29,37.36,21300.0,30.5486,30.606,30.5405,30.5978,21300.0
2009-07-10 14:45:00,37.35,37.45,37.35,37.44,59500.0,30.5896,30.6715,30.5896,30.6633,59500.0
2009-07-10 14:50:00,37.45,37.45,37.39,37.4,20300.0,30.6715,30.6715,30.6224,30.6305,20300.0
2009-07-10 14:55:00,37.4,37.44,37.4,37.41,11800.0,30.6305,30.6633,30.6305,30.6387,11800.0
2009-07-10 15:00:00,37.42,37.42,37.39,37.42,25500.0,30.6469,30.6469,30.6224,30.6469,25500.0
2009-07-10 15:05:00,37.42,37.44,37.41,37.41,18900.0,30.6469,30.6633,30.6387,30.6387,18900.0
2009-07-10 15:10:00,37.41,37.48,37.4,37.47,36400.0,30.6387,30.6961,30.6305,30.6879,36400.0
2009-07-10 15:15:00,37.47,37.51,37.45,37.47,20200.0,30.6879,30.7206,30.6715,30.6879,20200.0
2009-07-10 15:20:00,37.48,37.5,37.44,37.46,29800.0,30.6961,30.7124,30.6633,30.6797,29800.0
2009-07-10 15:25:00,37.46,37.46,37.39,37.4,44800.0,30.6797,30.6797,30.6224,30.6305,44800.0
2009-07-10 15:30:00,37.4,37.41,37.38,37.4,35600.0,30.6305,30.6387,30.6142,30.6305,35600.0
2009-07-10 15:35:00,37.4,37.47,37.4,37.43,42200.0,30.6305,30.6879,30.6305,30.6551,42200.0
2009-07-10 15:40:00,37.43,37.46,37.42,37.44,38100.0,30.6551,30.6797,30.6469,30.6633,38100.0
2009-07-10 15:45:00,37.45,37.55,37.43,37.54,48800.0,30.6715,30.7534,30.6551,30.7452,48800.0
2009-07-10 15:50:00,37.54,37.55,37.43,37.44,67900.0,30.7452,30.7534,30.6551,30.6633,67900.0
2009-07-10 15:55:00,37.43,37.51,37.43,37.5,149100.0,30.6551,30.7206,30.6551,30.7124,149100.0
2009-07-13 09:30:00,37.65,37.65,37.28,37.44,39300.0,30.8353,30.8353,30.5323,30.6633,39300.0
2009-07-13 09:35:00,37.44,37.9,37.44,37.81,23400.0,30.6633,31.04,30.6633,30.9663,23400.0
2009-07-13 09:40:00,37.81,37.99,37.78,37.88,23900.0,30.9663,31.1138,30.9418,31.0237,23900.0
2009-07-13 09:45:00,37.89,38.02,37.86,37.97,47600.0,31.0319,31.1383,31.0073,31.0974,47600.0
2009-07-13 09:50:00,37.96,38.05,37.94,37.97,29400.0,31.0892,31.1629,31.0728,31.0974,29400.0
2009-07-13 09:55:00,37.97,38.04,37.97,37.98,18700.0,31.0974,31.1547,31.0974,31.1056,18700.0
2009-07-13 10:00:00,37.98,38.04,37.9,37.95,71300.0,31.1056,31.1547,31.04,31.081,71300.0
2009-07-13 10:05:00,37.95,37.99,37.92,37.97,104000.0,31.081,31.1138,31.0564,31.0974,104000.0
2009-07-13 10:10:00,37.97,38.0,37.94,37.99,63800.0,31.0974,31.1219,31.0728,31.1138,63800.0
2009-07-13 10:15:00,37.98,38.01,37.94,37.99,93900.0,31.1056,31.1301,31.0728,31.1138,93900.0
2009-07-13 10:20:00,38.0,38.09,37.99,38.05,45400.0,31.1219,31.1957,31.1138,31.1629,45400.0
2009-07-13 10:25:00,38.06,38.09,37.98,38.07,26100.0,31.1711,31.1957,31.1056,31.1793,26100.0
2009-07-13 10:30:00,38.08,38.25,38.08,38.18,38700.0,31.1875,31.3267,31.1875,31.2694,38700.0
2009-07-13 10:35:00,38.17,38.25,38.11,38.16,33600.0,31.2612,31.3267,31.212,31.253,33600.0
2009-07-13 10:40:00,38.17,38.18,38.11,38.12,12700.0,31.2612,31.2694,31.212,31.2202,12700.0
2009-07-13 10:45:00,38.12,38.19,38.07,38.12,14300.0,31.2202,31.2776,31.1793,31.2202,14300.0
2009-07-13 10:50:00,38.12,38.14,38.08,38.13,8900.0,31.2202,31.2366,31.1875,31.2284,8900.0
2009-07-13 10:55:00,38.13,38.24,38.13,38.22,12400.0,31.2284,31.3185,31.2284,31.3021,12400.0
2009-07-13 11:00:00,38.22,38.25,38.18,38.2,18900.0,31.3021,31.3267,31.2694,31.2857,18900.0
2009-07-13 11:05:00,38.2,38.22,38.16,38.17,49000.0,31.2857,31.3021,31.253,31.2612,49000.0
2009-07-13 11:10:00,38.19,38.19,38.15,38.17,12500.0,31.2776,31.2776,31.2448,31.2612,12500.0
2009-07-13 11:15:00,38.18,38.18,38.14,38.15,9200.0,31.2694,31.2694,31.2366,31.2448,9200.0
2009-07-13 11:20:00,38.15,38.23,38.15,38.21,16200.0,31.2448,31.3103,31.2448,31.2939,16200.0
2009-07-13 11:25:00,38.21,38.33,38.21,38.31,18300.0,31.2939,31.3922,31.2939,31.3758,18300.0
2009-07-13 11:30:00,38.31,38.6,38.31,38.6,48100.0,31.3758,31.6133,31.3758,31.6133,48100.0
2009-07-13 11:35:00,38.59,38.74,38.58,38.71,46700.0,31.6052,31.728,31.597,31.7034,46700.0
2009-07-13 11:40:00,38.71,38.73,38.66,38.69,32900.0,31.7034,31.7198,31.6625,31.6871,32900.0
2009-07-13 11:45:00,38.7,38.81,38.7,38.74,33500.0,31.6952,31.7853,31.6952,31.728,33500.0
2009-07-13 11:50:00,38.73,38.79,38.71,38.74,22700.0,31.7198,31.769,31.7034,31.728,22700.0
2009-07-13 11:55:00,38.74,38.74,38.7,38.71,8000.0,31.728,31.728,31.6952,31.7034,8000.0
2009-07-13 12:00:00,38.72,38.72,38.7,38.72,9700.0,31.7116,31.7116,31.6952,31.7116,9700.0
2009-07-13 12:05:00,38.72,38.72,38.65,38.66,11800.0,31.7116,31.7116,31.6543,31.6625,11800.0
2009-07-13 12:10:00,38.66,38.66,38.6,38.6,18200.0,31.6625,31.6625,31.6133,31.6133,18200.0
2009-07-13 12:15:00,38.6,38.62,38.58,38.59,11700.0,31.6133,31.6297,31.597,31.6052,11700.0
2009-07-13 12:20:00,38.59,38.71,38.55,38.7,24500.0,31.6052,31.7034,31.5724,31.6952,24500.0
2009-07-13 12:25:00,38.7,38.7,38.65,38.69,15300.0,31.6952,31.6952,31.6543,31.6871,15300.0
2009-07-13 12:30:00,38.7,38.7,38.6,38.61,9400.0,31.6952,31.6952,31.6133,31.6215,9400.0
2009-07-13 12:35:00,38.6,38.61,38.57,38.61,14100.0,31.6133,31.6215,31.5888,31.6215,14100.0
2009-07-13 12:40:00,38.6,38.66,38.6,38.66,9600.0,31.6133,31.6625,31.6133,31.6625,9600.0
2009-07-13 12:45:00,38.66,38.69,38.66,38.67,9000.0,31.6625,31.6871,31.6625,31.6707,9000.0
2009-07-13 12:50:00,38.67,38.7,38.66,38.68,10000.0,31.6707,31.6952,31.6625,31.6789,10000.0
2009-07-13 12:55:00,38.68,38.68,38.65,38.66,12500.0,31.6789,31.6789,31.6543,31.6625,12500.0
2009-07-13 13:00:00,38.66,38.69,38.66,38.68,13500.0,31.6625,31.6871,31.6625,31.6789,13500.0
2009-07-13 13:05:00,38.68,38.69,38.66,38.69,10700.0,31.6789,31.6871,31.6625,31.6871,10700.0
2009-07-13 13:10:00,38.67,38.7,38.64,38.7,12800.0,31.6707,31.6952,31.6461,31.6952,12800.0
2009-07-13 13:15:00,38.69,38.75,38.69,38.74,9800.0,31.6871,31.7362,31.6871,31.728,9800.0
2009-07-13 13:20:00,38.74,38.81,38.74,38.79,9000.0,31.728,31.7853,31.728,31.769,9000.0
2009-07-13 13:25:00,38.78,38.81,38.78,38.81,9900.0,31.7608,31.7853,31.7608,31.7853,9900.0
2009-07-13 13:30:00,38.8,38.81,38.78,38.79,16000.0,31.7771,31.7853,31.7608,31.769,16000.0
2009-07-13 13:35:00,38.78,38.79,38.77,38.78,12000.0,31.7608,31.769,31.7526,31.7608,12000.0
2009-07-13 13:40:00,38.78,38.78,38.74,38.74,12200.0,31.7608,31.7608,31.728,31.728,12200.0
2009-07-13 13:45:00,38.74,38.76,38.73,38.73,17600.0,31.728,31.7444,31.7198,31.7198,17600.0
2009-07-13 13:50:00,38.74,38.79,38.73,38.78,12800.0,31.728,31.769,31.7198,31.7608,12800.0
2009-07-13 13:55:00,38.78,38.78,38.73,38.74,22100.0,31.7608,31.7608,31.7198,31.728,22100.0
2009-07-13 14:00:00,38.74,38.76,38.74,38.75,9000.0,31.728,31.7444,31.728,31.7362,9000.0
2009-07-13 14:05:00,38.75,38.77,38.72,38.73,16800.0,31.7362,31.7526,31.7116,31.7198,16800.0
2009-07-13 14:10:00,38.71,38.74,38.66,38.67,29800.0,31.7034,31.728,31.6625,31.6707,29800.0
2009-07-13 14:15:00,38.67,38.7,38.66,38.69,16300.0,31.6707,31.6952,31.6625,31.6871,16300.0
2009-07-13 14:20:00,38.68,38.77,38.68,38.76,17100.0,31.6789,31.7526,31.6789,31.7444,17100.0
2009-07-13 14:25:00,38.77,38.77,38.7,38.7,15200.0,31.7526,31.7526,31.6952,31.6952,15200.0
2009-07-13 14:30:00,38.71,38.72,38.66,38.7,25600.0,31.7034,31.7116,31.6625,31.6952,25600.0
2009-07-13 14:35:00,38.7,38.74,38.66,38.66,14800.0,31.6952,31.728,31.6625,31.6625,14800.0
2009-07-13 14:40:00,38.67,38.68,38.58,38.59,34700.0,31.6707,31.6789,31.597,31.6052,34700.0
2009-07-13 14:45:00,38.59,38.61,38.57,38.57,35900.0,31.6052,31.6215,31.5888,31.5888,35900.0
2009-07-13 14:50:00,38.57,38.63,38.54,38.54,23900.0,31.5888,31.6379,31.5642,31.5642,23900.0
2009-07-13 14:55:00,38.55,38.61,38.51,38.58,20600.0,31.5724,31.6215,31.5396,31.597,20600.0
2009-07-13 15:00:00,38.57,38.61,38.53,38.55,41900.0,31.5888,31.6215,31.556,31.5724,41900.0
2009-07-13 15:05:00,38.56,38.6,38.52,38.52,34100.0,31.5806,31.6133,31.5478,31.5478,34100.0
2009-07-13 15:10:00,38.52,38.59,38.5,38.5,28900.0,31.5478,31.6052,31.5314,31.5314,28900.0
2009-07-13 15:15:00,38.5,38.54,38.45,38.53,26300.0,31.5314,31.5642,31.4905,31.556,26300.0
2009-07-13 15:20:00,38.52,38.54,38.48,38.52,32800.0,31.5478,31.5642,31.5151,31.5478,32800.0
2009-07-13 15:25:00,38.51,38.52,38.45,38.45,31100.0,31.5396,31.5478,31.4905,31.4905,31100.0
2009-07-13 15:30:00,38.46,38.49,38.43,38.49,65100.0,31.4987,31.5233,31.4741,31.5233,65100.0
2009-07-13 15:35:00,38.49,38.55,38.44,38.53,40100.0,31.5233,31.5724,31.4823,31.556,40100.0
2009-07-13 15:40:00,38.53,38.58,38.5,38.51,81900.0,31.556,31.597,31.5314,31.5396,81900.0
2009-07-13 15:45:00,38.5,38.51,38.43,38.43,69000.0,31.5314,31.5396,31.4741,31.4741,69000.0
2009-07-13 15:50:00,38.43,38.51,38.43,38.51,93200.0,31.4741,31.5396,31.4741,31.5396,93200.0
2009-07-13 15:55:00,38.5,38.54,38.47,38.53,114700.0,31.5314,31.5642,31.5069,31.556,114700.0
2009-07-14 09:30:00,38.67,38.67,38.36,38.52,24800.0,31.6707,31.6707,31.4168,31.5478,24800.0
2009-07-14 09:35:00,38.55,38.56,38.36,38.48,43600.0,31.5724,31.5806,31.4168,31.5151,43600.0
2009-07-14 09:40:00,38.48,38.58,38.43,38.48,40100.0,31.5151,31.597,31.4741,31.5151,40100.0
2009-07-14 09:45:00,38.5,38.51,38.36,38.36,35700.0,31.5314,31.5396,31.4168,31.4168,35700.0
2009-07-14 09:50:00,38.36,38.36,38.13,38.18,43900.0,31.4168,31.4168,31.2284,31.2694,43900.0
2009-07-14 09:55:00,38.16,38.29,38.08,38.25,30500.0,31.253,31.3595,31.1875,31.3267,30500.0
2009-07-14 10:00:00,38.25,38.25,38.23,38.23,21800.0,31.3267,31.3267,31.3103,31.3103,21800.0
2009-07-14 10:05:00,38.24,38.27,38.23,38.27,31800.0,31.3185,31.3431,31.3103,31.3431,31800.0
2009-07-14 10:10:00,38.27,38.29,38.24,38.27,21300.0,31.3431,31.3595,31.3185,31.3431,21300.0
2009-07-14 10:15:00,38.25,38.27,38.2,38.24,12900.0,31.3267,31.3431,31.2857,31.3185,12900.0
2009-07-14 10:20:00,38.24,38.29,38.23,38.26,9400.0,31.3185,31.3595,31.3103,31.3349,9400.0
2009-07-14 10:25:00,38.25,38.29,38.22,38.23,6300.0,31.3267,31.3595,31.3021,31.3103,6300.0
2009-07-14 10:30:00,38.25,38.29,38.24,38.27,9900.0,31.3267,31.3595,31.3185,31.3431,9900.0
2009-07-14 10:35:00,38.26,38.26,38.2,38.2,9700.0,31.3349,31.3349,31.2857,31.2857,9700.0
2009-07-14 10:40:00,38.19,38.21,38.13,38.14,11800.0,31.2776,31.2939,31.2284,31.2366,11800.0
2009-07-14 10:45:00,38.13,38.14,38.04,38.12,21400.0,31.2284,31.2366,31.1547,31.2202,21400.0
2009-07-14 10:50:00,38.13,38.23,38.13,38.21,12800.0,31.2284,31.3103,31.2284,31.2939,12800.0
2009-07-14 10:55:00,38.21,38.21,38.17,38.19,7200.0,31.2939,31.2939,31.2612,31.2776,7200.0
2009-07-14 11:00:00,38.2,38.2,38.13,38.15,9000.0,31.2857,31.2857,31.2284,31.2448,9000.0
2009-07-14 11:05:00,38.16,38.23,38.1,38.23,25800.0,31.253,31.3103,31.2038,31.3103,25800.0
2009-07-14 11:10:00,38.23,38.28,38.15,38.17,17800.0,31.3103,31.3513,31.2448,31.2612,17800.0
2009-07-14 11:15:00,38.16,38.23,38.16,38.16,12800.0,31.253,31.3103,31.253,31.253,12800.0
2009-07-14 11:20:00,38.16,38.18,38.13,38.14,6000.0,31.253,31.2694,31.2284,31.2366,6000.0
2009-07-14 11:25:00,38.15,38.22,38.11,38.14,17300.0,31.2448,31.3021,31.212,31.2366,17300.0
2009-07-14 11:30:00,38.14,38.16,38.03,38.16,24800.0,31.2366,31.253,31.1465,31.253,24800.0
2009-07-14 11:35:00,38.16,38.17,38.05,38.16,20300.0,31.253,31.2612,31.1629,31.253,20300.0
2009-07-14 11:40:00,38.16,38.17,38.14,38.16,5800.0,31.253,31.2612,31.2366,31.253,5800.0
2009-07-14 11:45:00,38.17,38.25,38.15,38.25,13700.0,31.2612,31.3267,31.2448,31.3267,13700.0
2009-07-14 11:50:00,38.25,38.29,38.25,38.26,18500.0,31.3267,31.3595,31.3267,31.3349,18500.0
2009-07-14 11:55:00,38.26,38.27,38.23,38.24,9600.0,31.3349,31.3431,31.3103,31.3185,9600.0
2009-07-14 12:00:00,38.24,38.24,38.21,38.23,11800.0,31.3185,31.3185,31.2939,31.3103,11800.0
2009-07-14 12:05:00,38.23,38.24,38.14,38.15,12500.0,31.3103,31.3185,31.2366,31.2448,12500.0
2009-07-14 12:10:00,38.15,38.21,38.14,38.18,15900.0,31.2448,31.2939,31.2366,31.2694,15900.0
2009-07-14 12:15:00,38.2,38.22,38.15,38.15,5700.0,31.2857,31.3021,31.2448,31.2448,5700.0
2009-07-14 12:20:00,38.15,38.17,38.08,38.1,12200.0,31.2448,31.2612,31.1875,31.2038,12200.0
2009-07-14 12:25:00,38.1,38.11,38.08,38.09,21900.0,31.2038,31.212,31.1875,31.1957,21900.0
2009-07-14 12:30:00,38.1,38.17,38.1,38.16,12700.0,31.2038,31.2612,31.2038,31.253,12700.0
2009-07-14 12:35:00,38.17,38.24,38.17,38.24,5800.0,31.2612,31.3185,31.2612,31.3185,5800.0
2009-07-14 12:40:00,38.25,38.26,38.21,38.21,10800.0,31.3267,31.3349,31.2939,31.2939,10800.0
2009-07-14 12:45:00,38.22,38.26,38.18,38.25,15500.0,31.3021,31.3349,31.2694,31.3267,15500.0
2009-07-14 12:50:00,38.25,38.28,38.2,38.21,17200.0,31.3267,31.3513,31.2857,31.2939,17200.0
2009-07-14 12:55:00,38.2,38.26,38.2,38.25,10300.0,31.2857,31.3349,31.2857,31.3267,10300.0
2009-07-14 13:00:00,38.26,38.28,38.26,38.28,4800.0,31.3349,31.3513,31.3349,31.3513,4800.0
2009-07-14 13:05:00,38.27,38.28,38.23,38.26,10000.0,31.3431,31.3513,31.3103,31.3349,10000.0
2009-07-14 13:10:00,38.26,38.28,38.24,38.26,5400.0,31.3349,31.3513,31.3185,31.3349,5400.0
2009-07-14 13:15:00,38.25,38.27,38.21,38.21,9100.0,31.3267,31.3431,31.2939,31.2939,9100.0
2009-07-14 13:20:00,38.2,38.26,38.19,38.25,5400.0,31.2857,31.3349,31.2776,31.3267,5400.0
2009-07-14 13:25:00,38.26,38.3,38.26,38.3,4700.0,31.3349,31.3676,31.3349,31.3676,4700.0
2009-07-14 13:30:00,38.29,38.3,38.26,38.26,345300.0,31.3595,31.3676,31.3349,31.3349,345300.0
2009-07-14 13:35:00,38.27,38.3,38.24,38.26,13800.0,31.3431,31.3676,31.3185,31.3349,13800.0
2009-07-14 13:40:00,38.26,38.3,38.23,38.29,7100.0,31.3349,31.3676,31.3103,31.3595,7100.0
2009-07-14 13:45:00,38.29,38.3,38.27,38.29,8700.0,31.3595,31.3676,31.3431,31.3595,8700.0
2009-07-14 13:50:00,38.3,38.33,38.27,38.28,15200.0,31.3676,31.3922,31.3431,31.3513,15200.0
2009-07-14 13:55:00,38.29,38.38,38.29,38.38,15300.0,31.3595,31.4332,31.3595,31.4332,15300.0
2009-07-14 14:00:00,38.36,38.37,38.22,38.28,25700.0,31.4168,31.425,31.3021,31.3513,25700.0
2009-07-14 14:05:00,38.28,38.31,38.21,38.25,89300.0,31.3513,31.3758,31.2939,31.3267,89300.0
2009-07-14 14:10:00,38.24,38.31,38.17,38.26,43200.0,31.3185,31.3758,31.2612,31.3349,43200.0
2009-07-14 14:15:00,38.26,38.28,38.23,38.25,37300.0,31.3349,31.3513,31.3103,31.3267,37300.0
2009-07-14 14:20:00,38.25,38.34,38.22,38.31,206800.0,31.3267,31.4004,31.3021,31.3758,206800.0
2009-07-14 14:25:00,38.32,38.36,38.3,38.34,105900.0,31.384,31.4168,31.3676,31.4004,105900.0
2009-07-14 14:30:00,38.33,38.39,38.29,38.39,12200.0,31.3922,31.4414,31.3595,31.4414,12200.0
2009-07-14 14:35:00,38.39,38.45,38.38,38.39,18400.0,31.4414,31.4905,31.4332,31.4414,18400.0
2009-07-14 14:40:00,38.39,38.4,38.35,38.36,13500.0,31.4414,31.4495,31.4086,31.4168,13500.0
2009-07-14 14:45:00,38.35,38.4,38.32,38.36,33000.0,31.4086,31.4495,31.384,31.4168,33000.0
2009-07-14 14:50:00,38.36,38.39,38.31,38.39,11600.0,31.4168,31.4414,31.3758,31.4414,11600.0
2009-07-14 14:55:00,38.39,38.39,38.32,38.33,18800.0,31.4414,31.4414,31.384,31.3922,18800.0
2009-07-14 15:00:00,38.33,38.4,38.32,38.38,27500.0,31.3922,31.4495,31.384,31.4332,27500.0
2009-07-14 15:05:00,38.38,38.39,38.32,38.33,13000.0,31.4332,31.4414,31.384,31.3922,13000.0
2009-07-14 15:10:00,38.33,38.37,38.32,38.35,18300.0,31.3922,31.425,31.384,31.4086,18300.0
2009-07-14 15:15:00,38.35,38.36,38.3,38.31,15000.0,31.4086,31.4168,31.3676,31.3758,15000.0
2009-07-14 15:20:00,38.31,38.34,38.31,38.33,13900.0,31.3758,31.4004,31.3758,31.3922,13900.0
2009-07-14 15:25:00,38.34,38.34,38.28,38.29,28000.0,31.4004,31.4004,31.3513,31.3595,28000.0
2009-07-14 15:30:00,38.3,38.31,38.23,38.27,44600.0,31.3676,31.3758,31.3103,31.3431,44600.0
2009-07-14 15:35:00,38.27,38.3,38.26,38.28,28300.0,31.3431,31.3676,31.3349,31.3513,28300.0
2009-07-14 15:40:00,38.28,38.3,38.21,38.3,57800.0,31.3513,31.3676,31.2939,31.3676,57800.0
2009-07-14 15:45:00,38.3,38.3,38.23,38.28,46300.0,31.3676,31.3676,31.3103,31.3513,46300.0
2009-07-14 15:50:00,38.28,38.28,38.24,38.25,56300.0,31.3513,31.3513,31.3185,31.3267,56300.0
2009-07-14 15:55:00,38.26,38.3,38.25,38.3,77400.0,31.3349,31.3676,31.3267,31.3676,77400.0
2009-07-15 09:30:00,38.53,38.78,38.38,38.62,29100.0,31.556,31.7608,31.4332,31.6297,29100.0
2009-07-15 09:35:00,38.61,38.62,38.34,38.55,47200.0,31.6215,31.6297,31.4004,31.5724,47200.0
2009-07-15 09:40:00,38.57,38.65,38.5,38.56,35100.0,31.5888,31.6543,31.5314,31.5806,35100.0
2009-07-15 09:45:00,38.54,38.57,38.49,38.5,28200.0,31.5642,31.5888,31.5233,31.5314,28200.0
2009-07-15 09:50:00,38.49,38.54,38.47,38.5,23800.0,31.5233,31.5642,31.5069,31.5314,23800.0
2009-07-15 09:55:00,38.49,38.55,38.48,38.54,29600.0,31.5233,31.5724,31.5151,31.5642,29600.0
2009-07-15 10:00:00,38.55,38.58,38.52,38.55,49900.0,31.5724,31.597,31.5478,31.5724,49900.0
2009-07-15 10:05:00,38.55,38.56,38.5,38.52,17000.0,31.5724,31.5806,31.5314,31.5478,17000.0
2009-07-15 10:10:00,38.55,38.7,38.54,38.7,35100.0,31.5724,31.6952,31.5642,31.6952,35100.0
2009-07-15 10:15:00,38.7,38.72,38.58,38.64,26100.0,31.6952,31.7116,31.597,31.6461,26100.0
2009-07-15 10:20:00,38.64,38.68,38.57,38.68,31900.0,31.6461,31.6789,31.5888,31.6789,31900.0
2009-07-15 10:25:00,38.67,38.77,38.67,38.76,26500.0,31.6707,31.7526,31.6707,31.7444,26500.0
2009-07-15 10:30:00,38.77,38.78,38.75,38.77,56800.0,31.7526,31.7608,31.7362,31.7526,56800.0
2009-07-15 10:35:00,38.76,38.78,38.76,38.77,17100.0,31.7444,31.7608,31.7444,31.7526,17100.0
2009-07-15 10:40:00,38.78,38.78,38.75,38.75,12100.0,31.7608,31.7608,31.7362,31.7362,12100.0
2009-07-15 10:45:00,38.76,38.76,38.71,38.72,21000.0,31.7444,31.7444,31.7034,31.7116,21000.0
2009-07-15 10:50:00,38.72,38.77,38.72,38.77,21800.0,31.7116,31.7526,31.7116,31.7526,21800.0
2009-07-15 10:55:00,38.77,38.78,38.74,38.74,17200.0,31.7526,31.7608,31.728,31.728,17200.0
2009-07-15 11:00:00,38.74,38.82,38.74,38.82,17800.0,31.728,31.7935,31.728,31.7935,17800.0
2009-07-15 11:05:00,38.79,38.83,38.79,38.83,17000.0,31.769,31.8017,31.769,31.8017,17000.0
2009-07-15 11:10:00,38.83,38.86,38.8,38.8,12300.0,31.8017,31.8263,31.7771,31.7771,12300.0
2009-07-15 11:15:00,38.8,38.92,38.8,38.92,57900.0,31.7771,31.8754,31.7771,31.8754,57900.0
2009-07-15 11:20:00,38.92,38.98,38.91,38.97,15700.0,31.8754,31.9246,31.8672,31.9164,15700.0
2009-07-15 11:25:00,38.98,38.98,38.93,38.94,12800.0,31.9246,31.9246,31.8836,31.8918,12800.0
2009-07-15 11:30:00,38.94,39.04,38.92,39.03,44300.0,31.8918,31.9737,31.8754,31.9655,44300.0
2009-07-15 11:35:00,39.03,39.05,39.01,39.01,19000.0,31.9655,31.9819,31.9491,31.9491,19000.0
2009-07-15 11:40:00,39.01,39.02,38.94,38.94,18100.0,31.9491,31.9573,31.8918,31.8918,18100.0
2009-07-15 11:45:00,38.94,38.95,38.79,38.79,36100.0,31.8918,31.9,31.769,31.769,36100.0
2009-07-15 11:50:00,38.8,38.82,38.77,38.77,34500.0,31.7771,31.7935,31.7526,31.7526,34500.0
2009-07-15 11:55:00,38.78,38.86,38.77,38.85,9600.0,31.7608,31.8263,31.7526,31.8181,9600.0
2009-07-15 12:00:00,38.85,38.85,38.83,38.83,9400.0,31.8181,31.8181,31.8017,31.8017,9400.0
2009-07-15 12:05:00,38.83,38.85,38.82,38.83,7000.0,31.8017,31.8181,31.7935,31.8017,7000.0
2009-07-15 12:10:00,38.83,38.86,38.83,38.84,7900.0,31.8017,31.8263,31.8017,31.8099,7900.0
2009-07-15 12:15:00,38.84,38.85,38.81,38.83,30300.0,31.8099,31.8181,31.7853,31.8017,30300.0
2009-07-15 12:20:00,38.82,38.86,38.82,38.83,10400.0,31.7935,31.8263,31.7935,31.8017,10400.0
2009-07-15 12:25:00,38.84,38.85,38.83,38.84,10600.0,31.8099,31.8181,31.8017,31.8099,10600.0
2009-07-15 12:30:00,38.85,38.9,38.82,38.88,18900.0,31.8181,31.859,31.7935,31.8427,18900.0
2009-07-15 12:35:00,38.88,38.93,38.88,38.92,10800.0,31.8427,31.8836,31.8427,31.8754,10800.0
2009-07-15 12:40:00,38.9,38.91,38.88,38.89,3000.0,31.859,31.8672,31.8427,31.8509,3000.0
2009-07-15 12:45:00,38.88,38.89,38.88,38.88,7500.0,31.8427,31.8509,31.8427,31.8427,7500.0
2009-07-15 12:50:00,38.89,38.89,38.85,38.85,8200.0,31.8509,31.8509,31.8181,31.8181,8200.0
2009-07-15 12:55:00,38.85,38.85,38.81,38.82,6800.0,31.8181,31.8181,31.7853,31.7935,6800.0
2009-07-15 13:00:00,38.81,38.83,38.81,38.83,7200.0,31.7853,31.8017,31.7853,31.8017,7200.0
2009-07-15 13:05:00,38.83,38.88,38.83,38.88,8700.0,31.8017,31.8427,31.8017,31.8427,8700.0
2009-07-15 13:10:00,38.88,38.89,38.84,38.85,16700.0,31.8427,31.8509,31.8099,31.8181,16700.0
2009-07-15 13:15:00,38.85,38.85,38.81,38.81,6200.0,31.8181,31.8181,31.7853,31.7853,6200.0
2009-07-15 13:20:00,38.81,38.88,38.81,38.86,26500.0,31.7853,31.8427,31.7853,31.8263,26500.0
2009-07-15 13:25:00,38.86,38.9,38.86,38.9,4700.0,31.8263,31.859,31.8263,31.859,4700.0
2009-07-15 13:30:00,38.89,38.9,38.89,38.9,4500.0,31.8509,31.859,31.8509,31.859,4500.0
2009-07-15 13:35:00,38.89,38.95,38.89,38.95,18100.0,31.8509,31.9,31.8509,31.9,18100.0
2009-07-15 13:40:00,38.96,38.97,38.91,38.91,9800.0,31.9082,31.9164,31.8672,31.8672,9800.0
2009-07-15 13:45:00,38.91,38.95,38.9,38.94,6800.0,31.8672,31.9,31.859,31.8918,6800.0
2009-07-15 13:50:00,38.94,38.99,38.94,38.99,10200.0,31.8918,31.9328,31.8918,31.9328,10200.0
2009-07-15 13:55:00,38.99,38.99,38.96,38.96,6000.0,31.9328,31.9328,31.9082,31.9082,6000.0
2009-07-15 14:00:00,38.95,38.96,38.92,38.94,15800.0,31.9,31.9082,31.8754,31.8918,15800.0
2009-07-15 14:05:00,38.94,39.0,38.94,38.96,14700.0,31.8918,31.9409,31.8918,31.9082,14700.0
2009-07-15 14:10:00,38.96,38.96,38.91,38.96,22500.0,31.9082,31.9082,31.8672,31.9082,22500.0
2009-07-15 14:15:00,38.96,39.01,38.95,38.95,27100.0,31.9082,31.9491,31.9,31.9,27100.0
2009-07-15 14:20:00,38.94,39.02,38.91,39.02,18000.0,31.8918,31.9573,31.8672,31.9573,18000.0
2009-07-15 14:25:00,39.02,39.02,38.9,38.91,15500.0,31.9573,31.9573,31.859,31.8672,15500.0
2009-07-15 14:30:00,38.91,38.98,38.91,38.91,28600.0,31.8672,31.9246,31.8672,31.8672,28600.0
2009-07-15 14:35:00,38.9,38.95,38.88,38.88,9700.0,31.859,31.9,31.8427,31.8427,9700.0
2009-07-15 14:40:00,38.89,38.92,38.86,38.87,20300.0,31.8509,31.8754,31.8263,31.8345,20300.0
2009-07-15 14:45:00,38.87,38.99,38.85,38.97,24900.0,31.8345,31.9328,31.8181,31.9164,24900.0
2009-07-15 14:50:00,38.98,38.99,38.94,38.94,13600.0,31.9246,31.9328,31.8918,31.8918,13600.0
2009-07-15 14:55:00,38.94,38.99,38.93,38.99,16300.0,31.8918,31.9328,31.8836,31.9328,16300.0
2009-07-15 15:00:00,38.99,38.99,38.94,38.95,15000.0,31.9328,31.9328,31.8918,31.9,15000.0
2009-07-15 15:05:00,38.95,39.02,38.92,39.02,46400.0,31.9,31.9573,31.8754,31.9573,46400.0
2009-07-15 15:10:00,39.02,39.05,38.98,39.01,27500.0,31.9573,31.9819,31.9246,31.9491,27500.0
2009-07-15 15:15:00,39.01,39.03,38.98,38.99,17000.0,31.9491,31.9655,31.9246,31.9328,17000.0
2009-07-15 15:20:00,38.98,39.0,38.95,38.96,16400.0,31.9246,31.9409,31.9,31.9082,16400.0
2009-07-15 15:25:00,38.97,38.97,38.92,38.94,26600.0,31.9164,31.9164,31.8754,31.8918,26600.0
2009-07-15 15:30:00,38.94,38.98,38.92,38.94,53900.0,31.8918,31.9246,31.8754,31.8918,53900.0
2009-07-15 15:35:00,38.96,38.98,38.93,38.97,25800.0,31.9082,31.9246,31.8836,31.9164,25800.0
2009-07-15 15:40:00,38.99,39.04,38.94,38.99,53200.0,31.9328,31.9737,31.8918,31.9328,53200.0
2009-07-15 15:45:00,38.99,38.99,38.9,38.97,37000.0,31.9328,31.9328,31.859,31.9164,37000.0
2009-07-15 15:50:00,38.98,39.06,38.98,39.06,91800.0,31.9246,31.9901,31.9246,31.9901,91800.0
2009-07-15 15:55:00,39.06,39.08,39.02,39.07,149000.0,31.9901,32.0065,31.9573,31.9983,149000.0
2009-07-16 09:30:00,39.08,39.08,38.81,39.01,15400.0,32.0065,32.0065,31.7853,31.9491,15400.0
2009-07-16 09:35:00,39.01,39.01,38.89,38.91,10900.0,31.9491,31.9491,31.8509,31.8672,10900.0
2009-07-16 09:40:00,38.91,39.35,38.91,39.33,30100.0,31.8672,32.2276,31.8672,32.2112,30100.0
2009-07-16 09:45:00,39.33,39.35,39.27,39.35,22700.0,32.2112,32.2276,32.1621,32.2276,22700.0
2009-07-16 09:50:00,39.37,39.5,39.33,39.48,16000.0,32.244,32.3504,32.2112,32.3341,16000.0
2009-07-16 09:55:00,39.48,39.55,39.42,39.55,17000.0,32.3341,32.3914,32.2849,32.3914,17000.0
2009-07-16 10:00:00,39.54,39.56,39.46,39.49,25800.0,32.3832,32.3996,32.3177,32.3423,25800.0
2009-07-16 10:05:00,39.48,39.61,39.48,39.59,12800.0,32.3341,32.4405,32.3341,32.4242,12800.0
2009-07-16 10:10:00,39.57,39.58,39.45,39.52,13800.0,32.4078,32.416,32.3095,32.3668,13800.0
2009-07-16 10:15:00,39.54,39.54,39.5,39.51,8400.0,32.3832,32.3832,32.3504,32.3586,8400.0
2009-07-16 10:20:00,39.51,39.53,39.49,39.51,12800.0,32.3586,32.375,32.3423,32.3586,12800.0
2009-07-16 10:25:00,39.51,39.54,39.44,39.46,16600.0,32.3586,32.3832,32.3013,32.3177,16600.0
2009-07-16 10:30:00,39.45,39.53,39.44,39.48,18800.0,32.3095,32.375,32.3013,32.3341,18800.0
2009-07-16 10:35:00,39.48,39.52,39.45,39.49,19000.0,32.3341,32.3668,32.3095,32.3423,19000.0
2009-07-16 10:40:00,39.48,39.57,39.47,39.57,12600.0,32.3341,32.4078,32.3259,32.4078,12600.0
2009-07-16 10:45:00,39.57,39.59,39.52,39.55,25800.0,32.4078,32.4242,32.3668,32.3914,25800.0
2009-07-16 10:50:00,39.56,39.58,39.51,39.57,41900.0,32.3996,32.416,32.3586,32.4078,41900.0
2009-07-16 10:55:00,39.58,39.58,39.5,39.5,10200.0,32.416,32.416,32.3504,32.3504,10200.0
2009-07-16 11:00:00,39.5,39.52,39.5,39.51,5200.0,32.3504,32.3668,32.3504,32.3586,5200.0
2009-07-16 11:05:00,39.51,39.54,39.49,39.51,11600.0,32.3586,32.3832,32.3423,32.3586,11600.0
2009-07-16 11:10:00,39.5,39.51,39.44,39.49,10900.0,32.3504,32.3586,32.3013,32.3423,10900.0
2009-07-16 11:15:00,39.5,39.54,39.47,39.49,31300.0,32.3504,32.3832,32.3259,32.3423,31300.0
2009-07-16 11:20:00,39.51,39.55,39.5,39.55,13900.0,32.3586,32.3914,32.3504,32.3914,13900.0
2009-07-16 11:25:00,39.54,39.54,39.49,39.49,13700.0,32.3832,32.3832,32.3423,32.3423,13700.0
2009-07-16 11:30:00,39.49,39.53,39.48,39.53,11900.0,32.3423,32.375,32.3341,32.375,11900.0
2009-07-16 11:35:00,39.52,39.56,39.51,39.55,20800.0,32.3668,32.3996,32.3586,32.3914,20800.0
2009-07-16 11:40:00,39.54,39.63,39.54,39.59,16300.0,32.3832,32.4569,32.3832,32.4242,16300.0
2009-07-16 11:45:00,39.58,39.6,39.54,39.54,11100.0,32.416,32.4323,32.3832,32.3832,11100.0
2009-07-16 11:50:00,39.55,39.55,39.52,39.55,12400.0,32.3914,32.3914,32.3668,32.3914,12400.0
2009-07-16 11:55:00,39.54,39.64,39.54,39.62,21000.0,32.3832,32.4651,32.3832,32.4487,21000.0
2009-07-16 12:00:00,39.63,39.64,39.61,39.63,15400.0,32.4569,32.4651,32.4405,32.4569,15400.0
2009-07-16 12:05:00,39.64,39.66,39.62,39.66,15000.0,32.4651,32.4815,32.4487,32.4815,15000.0
2009-07-16 12:10:00,39.66,39.71,39.66,39.68,14100.0,32.4815,32.5224,32.4815,32.4979,14100.0
2009-07-16 12:15:00,39.68,39.68,39.63,39.65,9800.0,32.4979,32.4979,32.4569,32.4733,9800.0
2009-07-16 12:20:00,39.65,39.67,39.64,39.66,6800.0,32.4733,32.4897,32.4651,32.4815,6800.0
2009-07-16 12:25:00,39.65,39.68,39.65,39.67,8300.0,32.4733,32.4979,32.4733,32.4897,8300.0
2009-07-16 12:30:00,39.67,39.75,39.65,39.73,30800.0,32.4897,32.5552,32.4733,32.5388,30800.0
2009-07-16 12:35:00,39.74,39.76,39.68,39.69,17700.0,32.547,32.5634,32.4979,32.5061,17700.0
2009-07-16 12:40:00,39.69,39.72,39.69,39.72,5700.0,32.5061,32.5306,32.5061,32.5306,5700.0
2009-07-16 12:45:00,39.73,39.75,39.69,39.75,8900.0,32.5388,32.5552,32.5061,32.5552,8900.0
2009-07-16 12:50:00,39.74,39.76,39.72,39.74,8500.0,32.547,32.5634,32.5306,32.547,8500.0
2009-07-16 12:55:00,39.72,39.75,39.72,39.74,23000.0,32.5306,32.5552,32.5306,32.547,23000.0
2009-07-16 13:00:00,39.74,39.76,39.73,39.74,14700.0,32.547,32.5634,32.5388,32.547,14700.0
2009-07-16 13:05:00,39.73,39.74,39.69,39.69,31800.0,32.5388,32.547,32.5061,32.5061,31800.0
2009-07-16 13:10:00,39.69,39.71,39.68,39.71,14000.0,32.5061,32.5224,32.4979,32.5224,14000.0
2009-07-16 13:15:00,39.71,39.76,39.71,39.75,14100.0,32.5224,32.5634,32.5224,32.5552,14100.0
2009-07-16 13:20:00,39.75,39.76,39.74,39.75,4900.0,32.5552,32.5634,32.547,32.5552,4900.0
2009-07-16 13:25:00,39.75,39.77,39.73,39.77,22400.0,32.5552,32.5716,32.5388,32.5716,22400.0
2009-07-16 13:30:00,39.77,39.78,39.73,39.74,13100.0,32.5716,32.5798,32.5388,32.547,13100.0
2009-07-16 13:35:00,39.73,39.78,39.73,39.78,13800.0,32.5388,32.5798,32.5388,32.5798,13800.0
2009-07-16 13:40:00,39.77,39.82,39.77,39.82,9400.0,32.5716,32.6125,32.5716,32.6125,9400.0
2009-07-16 13:45:00,39.82,39.82,39.78,39.78,9600.0,32.6125,32.6125,32.5798,32.5798,9600.0
2009-07-16 13:50:00,39.79,39.82,39.74,39.82,19700.0,32.588,32.6125,32.547,32.6125,19700.0
2009-07-16 13:55:00,39.81,39.83,39.78,39.83,18000.0,32.6043,32.6207,32.5798,32.6207,18000.0
2009-07-16 14:00:00,39.84,39.86,39.82,39.83,19400.0,32.6289,32.6453,32.6125,32.6207,19400.0
2009-07-16 14:05:00,39.83,39.86,39.82,39.85,20100.0,32.6207,32.6453,32.6125,32.6371,20100.0
2009-07-16 14:10:00,39.85,39.89,39.84,39.88,23400.0,32.6371,32.6699,32.6289,32.6617,23400.0
2009-07-16 14:15:00,39.88,39.91,39.87,39.89,16500.0,32.6617,32.6862,32.6535,32.6699,16500.0
2009-07-16 14:20:00,39.89,39.92,39.89,39.92,27300.0,32.6699,32.6944,32.6699,32.6944,27300.0
2009-07-16 14:25:00,39.91,39.96,39.9,39.91,18600.0,32.6862,32.7272,32.678,32.6862,18600.0
2009-07-16 14:30:00,39.91,40.0,39.9,39.99,51300.0,32.6862,32.7599,32.678,32.7518,51300.0
2009-07-16 14:35:00,39.99,40.06,39.99,40.02,77000.0,32.7518,32.8091,32.7518,32.7763,77000.0
2009-07-16 14:40:00,40.03,40.05,39.97,40.05,32100.0,32.7845,32.8009,32.7354,32.8009,32100.0
2009-07-16 14:45:00,40.04,40.11,40.04,40.1,28600.0,32.7927,32.85,32.7927,32.8418,28600.0
2009-07-16 14:50:00,40.1,40.13,40.07,40.11,39700.0,32.8418,32.8664,32.8173,32.85,39700.0
2009-07-16 14:55:00,40.1,40.11,39.68,40.08,38300.0,32.8418,32.85,32.4979,32.8255,38300.0
2009-07-16 15:00:00,40.08,40.11,40.06,40.08,26400.0,32.8255,32.85,32.8091,32.8255,26400.0
2009-07-16 15:05:00,40.08,40.08,40.04,40.06,43300.0,32.8255,32.8255,32.7927,32.8091,43300.0
2009-07-16 15:10:00,40.07,40.12,40.03,40.05,26900.0,32.8173,32.8582,32.7845,32.8009,26900.0
2009-07-16 15:15:00,40.05,40.05,39.99,40.04,65500.0,32.8009,32.8009,32.7518,32.7927,65500.0
2009-07-16 15:20:00,40.04,40.12,40.03,40.12,82700.0,32.7927,32.8582,32.7845,32.8582,82700.0
2009-07-16 15:25:00,40.13,40.13,40.09,40.11,27700.0,32.8664,32.8664,32.8337,32.85,27700.0
2009-07-16 15:30:00,40.11,40.12,40.01,40.02,31400.0,32.85,32.8582,32.7681,32.7763,31400.0
2009-07-16 15:35:00,40.02,40.06,40.0,40.05,39700.0,32.7763,32.8091,32.7599,32.8009,39700.0
2009-07-16 15:40:00,40.06,40.21,40.06,40.19,61300.0,32.8091,32.9319,32.8091,32.9156,61300.0
2009-07-16 15:45:00,40.19,40.26,40.18,40.22,81300.0,32.9156,32.9729,32.9074,32.9401,81300.0
2009-07-16 15:50:00,40.22,40.25,40.11,40.12,129000.0,32.9401,32.9647,32.85,32.8582,129000.0
2009-07-16 15:55:00,40.11,40.15,40.06,40.09,201700.0,32.85,32.8828,32.8091,32.8337,201700.0
2009-07-17 09:30:00,40.09,40.09,39.66,39.79,210600.0,32.8337,32.8337,32.4815,32.588,210600.0
2009-07-17 09:35:00,39.81,39.96,39.67,39.7,27000.0,32.6043,32.7272,32.4897,32.5142,27000.0
2009-07-17 09:40:00,39.71,39.86,39.67,39.8,51300.0,32.5224,32.6453,32.4897,32.5961,51300.0
2009-07-17 09:45:00,39.81,39.81,39.59,39.63,49000.0,32.6043,32.6043,32.4242,32.4569,49000.0
2009-07-17 09:50:00,39.65,39.65,39.5,39.57,28300.0,32.4733,32.4733,32.3504,32.4078,28300.0
2009-07-17 09:55:00,39.57,39.62,39.52,39.61,11600.0,32.4078,32.4487,32.3668,32.4405,11600.0
2009-07-17 10:00:00,39.61,39.63,39.53,39.54,30200.0,32.4405,32.4569,32.375,32.3832,30200.0
2009-07-17 10:05:00,39.54,39.57,39.53,39.56,15800.0,32.3832,32.4078,32.375,32.3996,15800.0
2009-07-17 10:10:00,39.57,39.58,39.55,39.55,16300.0,32.4078,32.416,32.3914,32.3914,16300.0
2009-07-17 10:15:00,39.55,39.64,39.53,39.64,17900.0,32.3914,32.4651,32.375,32.4651,17900.0
2009-07-17 10:20:00,39.66,39.74,39.66,39.73,22600.0,32.4815,32.547,32.4815,32.5388,22600.0
2009-07-17 10:25:00,39.75,39.76,39.72,39.73,21300.0,32.5552,32.5634,32.5306,32.5388,21300.0
2009-07-17 10:30:00,39.74,39.82,39.74,39.79,34400.0,32.547,32.6125,32.547,32.588,34400.0
2009-07-17 10:35:00,39.79,39.79,39.66,39.67,50800.0,32.588,32.588,32.4815,32.4897,50800.0
2009-07-17 10:40:00,39.67,39.67,39.62,39.63,13400.0,32.4897,32.4897,32.4487,32.4569,13400.0
2009-07-17 10:45:00,39.64,39.64,39.6,39.6,10500.0,32.4651,32.4651,32.4323,32.4323,10500.0
2009-07-17 10:50:00,39.6,39.7,39.6,39.67,36100.0,32.4323,32.5142,32.4323,32.4897,36100.0
2009-07-17 10:55:00,39.67,39.67,39.58,39.58,9000.0,32.4897,32.4897,32.416,32.416,9000.0
2009-07-17 11:00:00,39.59,39.6,39.58,39.6,10300.0,32.4242,32.4323,32.416,32.4323,10300.0
2009-07-17 11:05:00,39.6,39.6,39.58,39.58,13100.0,32.4323,32.4323,32.416,32.416,13100.0
2009-07-17 11:10:00,39.59,39.6,39.58,39.6,11500.0,32.4242,32.4323,32.416,32.4323,11500.0
2009-07-17 11:15:00,39.6,39.6,39.59,39.59,11900.0,32.4323,32.4323,32.4242,32.4242,11900.0
2009-07-17 11:20:00,39.6,39.6,39.5,39.51,34400.0,32.4323,32.4323,32.3504,32.3586,34400.0
2009-07-17 11:25:00,39.53,39.56,39.48,39.55,25400.0,32.375,32.3996,32.3341,32.3914,25400.0
2009-07-17 11:30:00,39.55,39.55,39.49,39.5,13800.0,32.3914,32.3914,32.3423,32.3504,13800.0
2009-07-17 11:35:00,39.51,39.54,39.5,39.53,9400.0,32.3586,32.3832,32.3504,32.375,9400.0
2009-07-17 11:40:00,39.54,39.54,39.53,39.53,3500.0,32.3832,32.3832,32.375,32.375,3500.0
2009-07-17 11:45:00,39.54,39.55,39.49,39.55,20200.0,32.3832,32.3914,32.3423,32.3914,20200.0
2009-07-17 11:50:00,39.55,39.56,39.54,39.56,9800.0,32.3914,32.3996,32.3832,32.3996,9800.0
2009-07-17 11:55:00,39.56,39.56,39.49,39.49,13700.0,32.3996,32.3996,32.3423,32.3423,13700.0
2009-07-17 12:00:00,39.5,39.54,39.49,39.54,17800.0,32.3504,32.3832,32.3423,32.3832,17800.0
2009-07-17 12:05:00,39.54,39.6,39.53,39.54,18000.0,32.3832,32.4323,32.375,32.3832,18000.0
2009-07-17 12:10:00,39.55,39.55,39.48,39.49,15400.0,32.3914,32.3914,32.3341,32.3423,15400.0
2009-07-17 12:15:00,39.49,39.54,39.48,39.53,12100.0,32.3423,32.3832,32.3341,32.375,12100.0
2009-07-17 12:20:00,39.54,39.57,39.51,39.51,15400.0,32.3832,32.4078,32.3586,32.3586,15400.0
2009-07-17 12:25:00,39.52,39.57,39.49,39.49,28300.0,32.3668,32.4078,32.3423,32.3423,28300.0
2009-07-17 12:30:00,39.51,39.51,39.46,39.5,9600.0,32.3586,32.3586,32.3177,32.3504,9600.0
2009-07-17 12:35:00,39.51,39.52,39.49,39.51,5100.0,32.3586,32.3668,32.3423,32.3586,5100.0
2009-07-17 12:40:00,39.52,39.55,39.49,39.5,21900.0,32.3668,32.3914,32.3423,32.3504,21900.0
2009-07-17 12:45:00,39.51,39.51,39.46,39.47,12000.0,32.3586,32.3586,32.3177,32.3259,12000.0
2009-07-17 12:50:00,39.47,39.47,39.4,39.41,18300.0,32.3259,32.3259,32.2685,32.2767,18300.0
2009-07-17 12:55:00,39.42,39.43,39.38,39.4,12000.0,32.2849,32.2931,32.2522,32.2685,12000.0
2009-07-17 13:00:00,39.4,39.41,39.39,39.4,5900.0,32.2685,32.2767,32.2604,32.2685,5900.0
2009-07-17 13:05:00,39.41,39.41,39.39,39.4,9900.0,32.2767,32.2767,32.2604,32.2685,9900.0
2009-07-17 13:10:00,39.4,39.44,39.36,39.44,26900.0,32.2685,32.3013,32.2358,32.3013,26900.0
2009-07-17 13:15:00,39.44,39.48,39.42,39.47,9800.0,32.3013,32.3341,32.2849,32.3259,9800.0
2009-07-17 13:20:00,39.48,39.51,39.45,39.45,24200.0,32.3341,32.3586,32.3095,32.3095,24200.0
2009-07-17 13:25:00,39.46,39.47,39.42,39.47,13100.0,32.3177,32.3259,32.2849,32.3259,13100.0
2009-07-17 13:30:00,39.47,39.47,39.38,39.41,20500.0,32.3259,32.3259,32.2522,32.2767,20500.0
2009-07-17 13:35:00,39.41,39.45,39.41,39.42,18000.0,32.2767,32.3095,32.2767,32.2849,18000.0
2009-07-17 13:40:00,39.43,39.43,39.38,39.4,30800.0,32.2931,32.2931,32.2522,32.2685,30800.0
2009-07-17 13:45:00,39.4,39.4,39.33,39.37,59900.0,32.2685,32.2685,32.2112,32.244,59900.0
2009-07-17 13:50:00,39.37,39.4,39.31,39.4,91800.0,32.244,32.2685,32.1948,32.2685,91800.0
2009-07-17 13:55:00,39.4,39.4,39.36,39.36,25900.0,32.2685,32.2685,32.2358,32.2358,25900.0
2009-07-17 14:00:00,39.37,39.4,39.34,39.38,134600.0,32.244,32.2685,32.2194,32.2522,134600.0
2009-07-17 14:05:00,39.38,39.38,39.3,39.31,8600.0,32.2522,32.2522,32.1866,32.1948,8600.0
2009-07-17 14:10:00,39.31,39.31,39.25,39.28,14600.0,32.1948,32.1948,32.1457,32.1703,14600.0
2009-07-17 14:15:00,39.28,39.28,39.15,39.21,36300.0,32.1703,32.1703,32.0638,32.1129,36300.0
2009-07-17 14:20:00,39.21,39.24,39.21,39.24,6500.0,32.1129,32.1375,32.1129,32.1375,6500.0
2009-07-17 14:25:00,39.24,39.26,39.23,39.26,6800.0,32.1375,32.1539,32.1293,32.1539,6800.0
2009-07-17 14:30:00,39.26,39.3,39.25,39.3,7500.0,32.1539,32.1866,32.1457,32.1866,7500.0
2009-07-17 14:35:00,39.3,39.34,39.29,39.32,14200.0,32.1866,32.2194,32.1785,32.203,14200.0
2009-07-17 14:40:00,39.32,39.36,39.31,39.35,30500.0,32.203,32.2358,32.1948,32.2276,30500.0
2009-07-17 14:45:00,39.36,39.36,39.29,39.31,16700.0,32.2358,32.2358,32.1785,32.1948,16700.0
2009-07-17 14:50:00,39.31,39.36,39.31,39.34,7500.0,32.1948,32.2358,32.1948,32.2194,7500.0
2009-07-17 14:55:00,39.35,39.36,39.33,39.34,17200.0,32.2276,32.2358,32.2112,32.2194,17200.0
2009-07-17 15:00:00,39.36,39.38,39.34,39.36,17700.0,32.2358,32.2522,32.2194,32.2358,17700.0
2009-07-17 15:05:00,39.37,39.37,39.33,39.33,15600.0,32.244,32.244,32.2112,32.2112,15600.0
2009-07-17 15:10:00,39.34,39.36,39.31,39.32,12900.0,32.2194,32.2358,32.1948,32.203,12900.0
2009-07-17 15:15:00,39.33,39.35,39.31,39.33,8700.0,32.2112,32.2276,32.1948,32.2112,8700.0
2009-07-17 15:20:00,39.34,39.35,39.27,39.27,19100.0,32.2194,32.2276,32.1621,32.1621,19100.0
2009-07-17 15:25:00,39.27,39.27,39.24,39.24,12100.0,32.1621,32.1621,32.1375,32.1375,12100.0
2009-07-17 15:30:00,39.25,39.31,39.22,39.28,46100.0,32.1457,32.1948,32.1211,32.1703,46100.0
2009-07-17 15:35:00,39.28,39.31,39.27,39.3,21400.0,32.1703,32.1948,32.1621,32.1866,21400.0
2009-07-17 15:40:00,39.3,39.36,39.3,39.3,35500.0,32.1866,32.2358,32.1866,32.1866,35500.0
2009-07-17 15:45:00,39.31,39.34,39.26,39.3,45500.0,32.1948,32.2194,32.1539,32.1866,45500.0
2009-07-17 15:50:00,39.31,39.37,39.3,39.37,61200.0,32.1948,32.244,32.1866,32.244,61200.0
2009-07-17 15:55:00,39.37,39.41,39.34,39.37,144300.0,32.244,32.2767,32.2194,32.244,144300.0
2009-07-20 09:30:00,39.61,39.7,39.27,39.34,21600.0,32.4405,32.5142,32.1621,32.2194,21600.0
2009-07-20 09:35:00,39.32,39.42,39.23,39.42,48100.0,32.203,32.2849,32.1293,32.2849,48100.0
2009-07-20 09:40:00,39.39,39.42,39.3,39.32,25000.0,32.2604,32.2849,32.1866,32.203,25000.0
2009-07-20 09:45:00,39.35,39.35,39.21,39.29,19300.0,32.2276,32.2276,32.1129,32.1785,19300.0
2009-07-20 09:50:00,39.28,39.32,39.18,39.23,20500.0,32.1703,32.203,32.0884,32.1293,20500.0
2009-07-20 09:55:00,39.22,39.4,39.22,39.4,34300.0,32.1211,32.2685,32.1211,32.2685,34300.0
2009-07-20 10:00:00,39.4,39.42,39.27,39.27,39800.0,32.2685,32.2849,32.1621,32.1621,39800.0
2009-07-20 10:05:00,39.29,39.29,39.15,39.15,24600.0,32.1785,32.1785,32.0638,32.0638,24600.0
2009-07-20 10:10:00,39.17,39.19,39.12,39.15,15800.0,32.0802,32.0966,32.0392,32.0638,15800.0
2009-07-20 10:15:00,39.15,39.28,39.15,39.27,18200.0,32.0638,32.1703,32.0638,32.1621,18200.0
2009-07-20 10:20:00,39.26,39.26,39.2,39.22,11700.0,32.1539,32.1539,32.1047,32.1211,11700.0
2009-07-20 10:25:00,39.22,39.28,39.22,39.25,7600.0,32.1211,32.1703,32.1211,32.1457,7600.0
2009-07-20 10:30:00,39.26,39.31,39.21,39.21,18600.0,32.1539,32.1948,32.1129,32.1129,18600.0
2009-07-20 10:35:00,39.21,39.28,39.2,39.27,9900.0,32.1129,32.1703,32.1047,32.1621,9900.0
2009-07-20 10:40:00,39.26,39.26,39.21,39.24,7100.0,32.1539,32.1539,32.1129,32.1375,7100.0
2009-07-20 10:45:00,39.24,39.26,39.22,39.24,14300.0,32.1375,32.1539,32.1211,32.1375,14300.0
2009-07-20 10:50:00,39.24,39.28,39.24,39.28,12200.0,32.1375,32.1703,32.1375,32.1703,12200.0
2009-07-20 10:55:00,39.28,39.28,39.27,39.28,12400.0,32.1703,32.1703,32.1621,32.1703,12400.0
2009-07-20 11:00:00,39.28,39.31,39.21,39.22,15600.0,32.1703,32.1948,32.1129,32.1211,15600.0
2009-07-20 11:05:00,39.22,39.25,39.21,39.24,9000.0,32.1211,32.1457,32.1129,32.1375,9000.0
2009-07-20 11:10:00,39.24,39.29,39.24,39.28,7400.0,32.1375,32.1785,32.1375,32.1703,7400.0
2009-07-20 11:15:00,39.29,39.31,39.27,39.28,11800.0,32.1785,32.1948,32.1621,32.1703,11800.0
2009-07-20 11:20:00,39.28,39.32,39.28,39.31,17200.0,32.1703,32.203,32.1703,32.1948,17200.0
2009-07-20 11:25:00,39.31,39.39,39.31,39.38,13700.0,32.1948,32.2604,32.1948,32.2522,13700.0
2009-07-20 11:30:00,39.39,39.4,39.35,39.35,115100.0,32.2604,32.2685,32.2276,32.2276,115100.0
2009-07-20 11:35:00,39.34,39.35,39.27,39.28,7800.0,32.2194,32.2276,32.1621,32.1703,7800.0
2009-07-20 11:40:00,39.27,39.33,39.27,39.33,12500.0,32.1621,32.2112,32.1621,32.2112,12500.0
2009-07-20 11:45:00,39.33,39.33,39.28,39.28,11900.0,32.2112,32.2112,32.1703,32.1703,11900.0
2009-07-20 11:50:00,39.29,39.31,39.28,39.29,13500.0,32.1785,32.1948,32.1703,32.1785,13500.0
2009-07-20 11:55:00,39.28,39.31,39.28,39.29,7500.0,32.1703,32.1948,32.1703,32.1785,7500.0
2009-07-20 12:00:00,39.28,39.35,39.26,39.35,16500.0,32.1703,32.2276,32.1539,32.2276,16500.0
2009-07-20 12:05:00,39.35,39.36,39.27,39.28,16800.0,32.2276,32.2358,32.1621,32.1703,16800.0
2009-07-20 12:10:00,39.28,39.31,39.28,39.3,7100.0,32.1703,32.1948,32.1703,32.1866,7100.0
2009-07-20 12:15:00,39.3,39.31,39.27,39.29,12000.0,32.1866,32.1948,32.1621,32.1785,12000.0
2009-07-20 12:20:00,39.31,39.4,39.3,39.4,62700.0,32.1948,32.2685,32.1866,32.2685,62700.0
2009-07-20 12:25:00,39.39,39.4,39.38,39.4,34100.0,32.2604,32.2685,32.2522,32.2685,34100.0
2009-07-20 12:30:00,39.4,39.42,39.36,39.4,13100.0,32.2685,32.2849,32.2358,32.2685,13100.0
2009-07-20 12:35:00,39.39,39.43,39.39,39.41,64600.0,32.2604,32.2931,32.2604,32.2767,64600.0
2009-07-20 12:40:00,39.41,39.41,39.27,39.27,12900.0,32.2767,32.2767,32.1621,32.1621,12900.0
2009-07-20 12:45:00,39.27,39.31,39.27,39.3,8400.0,32.1621,32.1948,32.1621,32.1866,8400.0
2009-07-20 12:50:00,39.3,39.31,39.28,39.31,3300.0,32.1866,32.1948,32.1703,32.1948,3300.0
2009-07-20 12:55:00,39.3,39.31,39.3,39.31,3100.0,32.1866,32.1948,32.1866,32.1948,3100.0
2009-07-20 13:00:00,39.3,39.31,39.3,39.31,4300.0,32.1866,32.1948,32.1866,32.1948,4300.0
2009-07-20 13:05:00,39.31,39.31,39.3,39.31,8200.0,32.1948,32.1948,32.1866,32.1948,8200.0
2009-07-20 13:10:00,39.31,39.31,39.26,39.26,14600.0,32.1948,32.1948,32.1539,32.1539,14600.0
2009-07-20 13:15:00,39.27,39.27,39.22,39.24,17500.0,32.1621,32.1621,32.1211,32.1375,17500.0
2009-07-20 13:20:00,39.24,39.24,39.18,39.18,13900.0,32.1375,32.1375,32.0884,32.0884,13900.0
2009-07-20 13:25:00,39.19,39.19,39.1,39.1,41400.0,32.0966,32.0966,32.0228,32.0228,41400.0
2009-07-20 13:30:00,39.1,39.11,39.08,39.11,25300.0,32.0228,32.031,32.0065,32.031,25300.0
2009-07-20 13:35:00,39.11,39.19,39.1,39.15,15500.0,32.031,32.0966,32.0228,32.0638,15500.0
2009-07-20 13:40:00,39.15,39.24,39.14,39.24,48200.0,32.0638,32.1375,32.0556,32.1375,48200.0
2009-07-20 13:45:00,39.24,39.32,39.24,39.31,27900.0,32.1375,32.203,32.1375,32.1948,27900.0
2009-07-20 13:50:00,39.31,39.31,39.27,39.31,28500.0,32.1948,32.1948,32.1621,32.1948,28500.0
2009-07-20 13:55:00,39.31,39.31,39.29,39.29,12800.0,32.1948,32.1948,32.1785,32.1785,12800.0
2009-07-20 14:00:00,39.3,39.3,39.24,39.28,23700.0,32.1866,32.1866,32.1375,32.1703,23700.0
2009-07-20 14:05:00,39.28,39.28,39.22,39.23,11800.0,32.1703,32.1703,32.1211,32.1293,11800.0
2009-07-20 14:10:00,39.23,39.29,39.23,39.27,14400.0,32.1293,32.1785,32.1293,32.1621,14400.0
2009-07-20 14:15:00,39.27,39.28,39.23,39.23,13500.0,32.1621,32.1703,32.1293,32.1293,13500.0
2009-07-20 14:20:00,39.24,39.25,39.18,39.19,17900.0,32.1375,32.1457,32.0884,32.0966,17900.0
2009-07-20 14:25:00,39.2,39.2,39.14,39.17,8400.0,32.1047,32.1047,32.0556,32.0802,8400.0
2009-07-20 14:30:00,39.18,39.2,39.16,39.17,21000.0,32.0884,32.1047,32.072,32.0802,21000.0
2009-07-20 14:35:00,39.18,39.2,39.13,39.13,20900.0,32.0884,32.1047,32.0474,32.0474,20900.0
2009-07-20 14:40:00,39.11,39.15,39.1,39.14,18500.0,32.031,32.0638,32.0228,32.0556,18500.0
2009-07-20 14:45:00,39.14,39.18,39.1,39.16,15300.0,32.0556,32.0884,32.0228,32.072,15300.0
2009-07-20 14:50:00,39.17,39.29,39.16,39.29,19100.0,32.0802,32.1785,32.072,32.1785,19100.0
2009-07-20 14:55:00,39.3,39.35,39.29,39.29,16700.0,32.1866,32.2276,32.1785,32.1785,16700.0
2009-07-20 15:00:00,39.29,39.41,39.29,39.36,39400.0,32.1785,32.2767,32.1785,32.2358,39400.0
2009-07-20 15:05:00,39.36,39.42,39.35,39.4,31000.0,32.2358,32.2849,32.2276,32.2685,31000.0
2009-07-20 15:10:00,39.4,39.41,39.33,39.38,18200.0,32.2685,32.2767,32.2112,32.2522,18200.0
2009-07-20 15:15:00,39.38,39.42,39.38,39.42,24100.0,32.2522,32.2849,32.2522,32.2849,24100.0
2009-07-20 15:20:00,39.42,39.46,39.42,39.45,23300.0,32.2849,32.3177,32.2849,32.3095,23300.0
2009-07-20 15:25:00,39.46,39.47,39.4,39.4,25200.0,32.3177,32.3259,32.2685,32.2685,25200.0
2009-07-20 15:30:00,39.41,39.41,39.33,39.38,17900.0,32.2767,32.2767,32.2112,32.2522,17900.0
2009-07-20 15:35:00,39.38,39.43,39.33,39.4,32600.0,32.2522,32.2931,32.2112,32.2685,32600.0
2009-07-20 15:40:00,39.4,39.43,39.32,39.42,54100.0,32.2685,32.2931,32.203,32.2849,54100.0
2009-07-20 15:45:00,39.42,39.55,39.39,39.5,83500.0,32.2849,32.3914,32.2604,32.3504,83500.0
2009-07-20 15:50:00,39.49,39.57,39.45,39.55,85800.0,32.3423,32.4078,32.3095,32.3914,85800.0
2009-07-20 15:55:00,39.55,39.57,39.49,39.49,82100.0,32.3914,32.4078,32.3423,32.3423,82100.0
2009-07-21 09:30:00,39.85,40.09,39.75,40.04,42000.0,32.6371,32.8337,32.5552,32.7927,42000.0
2009-07-21 09:35:00,40.06,40.17,40.02,40.17,36700.0,32.8091,32.8992,32.7763,32.8992,36700.0
2009-07-21 09:40:00,40.17,40.26,40.0,40.01,22100.0,32.8992,32.9729,32.7599,32.7681,22100.0
2009-07-21 09:45:00,40.02,40.04,39.83,40.04,21600.0,32.7763,32.7927,32.6207,32.7927,21600.0
2009-07-21 09:50:00,40.04,40.1,39.95,40.05,32600.0,32.7927,32.8418,32.719,32.8009,32600.0
2009-07-21 09:55:00,40.04,40.06,39.85,39.85,19900.0,32.7927,32.8091,32.6371,32.6371,19900.0
2009-07-21 10:00:00,39.86,39.92,39.78,39.8,23100.0,32.6453,32.6944,32.5798,32.5961,23100.0
2009-07-21 10:05:00,39.8,40.0,39.79,39.97,45300.0,32.5961,32.7599,32.588,32.7354,45300.0
2009-07-21 10:10:00,39.94,39.97,39.84,39.84,24900.0,32.7108,32.7354,32.6289,32.6289,24900.0
2009-07-21 10:15:00,39.85,39.92,39.78,39.83,26000.0,32.6371,32.6944,32.5798,32.6207,26000.0
2009-07-21 10:20:00,39.84,39.84,39.77,39.78,24500.0,32.6289,32.6289,32.5716,32.5798,24500.0
2009-07-21 10:25:00,39.79,39.79,39.69,39.69,20800.0,32.588,32.588,32.5061,32.5061,20800.0
2009-07-21 10:30:00,39.7,39.71,39.62,39.66,13000.0,32.5142,32.5224,32.4487,32.4815,13000.0
2009-07-21 10:35:00,39.66,39.67,39.56,39.63,34000.0,32.4815,32.4897,32.3996,32.4569,34000.0
2009-07-21 10:40:00,39.64,39.66,39.57,39.6,19300.0,32.4651,32.4815,32.4078,32.4323,19300.0
2009-07-21 10:45:00,39.61,39.62,39.6,39.6,12200.0,32.4405,32.4487,32.4323,32.4323,12200.0
2009-07-21 10:50:00,39.59,39.6,39.47,39.47,101400.0,32.4242,32.4323,32.3259,32.3259,101400.0
2009-07-21 10:55:00,39.47,39.51,39.44,39.49,18200.0,32.3259,32.3586,32.3013,32.3423,18200.0
2009-07-21 11:00:00,39.48,39.5,39.44,39.46,10400.0,32.3341,32.3504,32.3013,32.3177,10400.0
2009-07-21 11:05:00,39.46,39.46,39.4,39.42,24100.0,32.3177,32.3177,32.2685,32.2849,24100.0
2009-07-21 11:10:00,39.41,39.47,39.37,39.38,23000.0,32.2767,32.3259,32.244,32.2522,23000.0
2009-07-21 11:15:00,39.38,39.54,39.37,39.48,15100.0,32.2522,32.3832,32.244,32.3341,15100.0
2009-07-21 11:20:00,39.49,39.5,39.39,39.4,26100.0,32.3423,32.3504,32.2604,32.2685,26100.0
2009-07-21 11:25:00,39.4,39.4,39.38,39.39,12100.0,32.2685,32.2685,32.2522,32.2604,12100.0
2009-07-21 11:30:00,39.39,39.45,39.39,39.42,20300.0,32.2604,32.3095,32.2604,32.2849,20300.0
2009-07-21 11:35:00,39.43,39.53,39.42,39.52,19000.0,32.2931,32.375,32.2849,32.3668,19000.0
2009-07-21 11:40:00,39.51,39.54,39.44,39.44,12000.0,32.3586,32.3832,32.3013,32.3013,12000.0
2009-07-21 11:45:00,39.45,39.46,39.37,39.38,14300.0,32.3095,32.3177,32.244,32.2522,14300.0
2009-07-21 11:50:00,39.38,39.45,39.37,39.42,16000.0,32.2522,32.3095,32.244,32.2849,16000.0
2009-07-21 11:55:00,39.43,39.43,39.35,39.35,13100.0,32.2931,32.2931,32.2276,32.2276,13100.0
2009-07-21 12:00:00,39.35,39.36,39.32,39.34,10800.0,32.2276,32.2358,32.203,32.2194,10800.0
2009-07-21 12:05:00,39.33,39.33,39.28,39.28,23200.0,32.2112,32.2112,32.1703,32.1703,23200.0
2009-07-21 12:10:00,39.29,39.3,39.24,39.24,22800.0,32.1785,32.1866,32.1375,32.1375,22800.0
2009-07-21 12:15:00,39.24,39.34,39.24,39.3,26800.0,32.1375,32.2194,32.1375,32.1866,26800.0
2009-07-21 12:20:00,39.31,39.31,39.25,39.25,14300.0,32.1948,32.1948,32.1457,32.1457,14300.0
2009-07-21 12:25:00,39.24,39.31,39.24,39.29,19500.0,32.1375,32.1948,32.1375,32.1785,19500.0
2009-07-21 12:30:00,39.29,39.31,39.25,39.27,21800.0,32.1785,32.1948,32.1457,32.1621,21800.0
2009-07-21 12:35:00,39.27,39.31,39.24,39.29,19200.0,32.1621,32.1948,32.1375,32.1785,19200.0
2009-07-21 12:40:00,39.29,39.3,39.28,39.28,9700.0,32.1785,32.1866,32.1703,32.1703,9700.0
2009-07-21 12:45:00,39.27,39.27,39.17,39.17,20100.0,32.1621,32.1621,32.0802,32.0802,20100.0
2009-07-21 12:50:00,39.17,39.4,39.17,39.2,23000.0,32.0802,32.2685,32.0802,32.1047,23000.0
2009-07-21 12:55:00,39.2,39.24,39.19,39.23,20300.0,32.1047,32.1375,32.0966,32.1293,20300.0
2009-07-21 13:00:00,39.21,39.23,39.17,39.18,27200.0,32.1129,32.1293,32.0802,32.0884,27200.0
2009-07-21 13:05:00,39.18,39.2,39.16,39.19,20400.0,32.0884,32.1047,32.072,32.0966,20400.0
2009-07-21 13:10:00,39.17,39.18,39.1,39.16,30600.0,32.0802,32.0884,32.0228,32.072,30600.0
2009-07-21 13:15:00,39.15,39.16,39.1,39.15,32000.0,32.0638,32.072,32.0228,32.0638,32000.0
2009-07-21 13:20:00,39.15,39.15,39.1,39.12,37300.0,32.0638,32.0638,32.0228,32.0392,37300.0
2009-07-21 13:25:00,39.11,39.17,39.09,39.15,46300.0,32.031,32.0802,32.0147,32.0638,46300.0
2009-07-21 13:30:00,39.16,39.24,39.14,39.17,30200.0,32.072,32.1375,32.0556,32.0802,30200.0
2009-07-21 13:35:00,39.17,39.24,39.11,39.22,67100.0,32.0802,32.1375,32.031,32.1211,67100.0
2009-07-21 13:40:00,39.21,39.23,39.16,39.23,56400.0,32.1129,32.1293,32.072,32.1293,56400.0
2009-07-21 13:45:00,39.22,39.26,39.17,39.23,40800.0,32.1211,32.1539,32.0802,32.1293,40800.0
2009-07-21 13:50:00,39.21,39.23,39.15,39.17,28800.0,32.1129,32.1293,32.0638,32.0802,28800.0
2009-07-21 13:55:00,39.17,39.18,39.14,39.14,30400.0,32.0802,32.0884,32.0556,32.0556,30400.0
2009-07-21 14:00:00,39.14,39.17,39.13,39.17,26800.0,32.0556,32.0802,32.0474,32.0802,26800.0
2009-07-21 14:05:00,39.17,39.25,39.16,39.23,36000.0,32.0802,32.1457,32.072,32.1293,36000.0
2009-07-21 14:10:00,39.23,39.38,39.23,39.38,38100.0,32.1293,32.2522,32.1293,32.2522,38100.0
2009-07-21 14:15:00,39.37,39.38,39.3,39.38,35100.0,32.244,32.2522,32.1866,32.2522,35100.0
2009-07-21 14:20:00,39.38,39.4,39.33,39.38,31100.0,32.2522,32.2685,32.2112,32.2522,31100.0
2009-07-21 14:25:00,39.39,39.45,39.39,39.42,26400.0,32.2604,32.3095,32.2604,32.2849,26400.0
2009-07-21 14:30:00,39.42,39.54,39.42,39.48,77500.0,32.2849,32.3832,32.2849,32.3341,77500.0
2009-07-21 14:35:00,39.48,39.51,39.41,39.43,72900.0,32.3341,32.3586,32.2767,32.2931,72900.0
2009-07-21 14:40:00,39.43,39.48,39.43,39.44,24600.0,32.2931,32.3341,32.2931,32.3013,24600.0
2009-07-21 14:45:00,39.44,39.51,39.4,39.47,62200.0,32.3013,32.3586,32.2685,32.3259,62200.0
2009-07-21 14:50:00,39.47,39.5,39.42,39.45,44800.0,32.3259,32.3504,32.2849,32.3095,44800.0
2009-07-21 14:55:00,39.46,39.59,39.45,39.58,32900.0,32.3177,32.4242,32.3095,32.416,32900.0
2009-07-21 15:00:00,39.58,39.6,39.5,39.51,46500.0,32.416,32.4323,32.3504,32.3586,46500.0
2009-07-21 15:05:00,39.51,39.55,39.46,39.49,50100.0,32.3586,32.3914,32.3177,32.3423,50100.0
2009-07-21 15:10:00,39.49,39.49,39.4,39.4,40200.0,32.3423,32.3423,32.2685,32.2685,40200.0
2009-07-21 15:15:00,39.4,39.6,39.38,39.6,36800.0,32.2685,32.4323,32.2522,32.4323,36800.0
2009-07-21 15:20:00,39.61,39.61,39.41,39.42,33800.0,32.4405,32.4405,32.2767,32.2849,33800.0
2009-07-21 15:25:00,39.42,39.45,39.38,39.44,55000.0,32.2849,32.3095,32.2522,32.3013,55000.0
2009-07-21 15:30:00,39.44,39.47,39.39,39.4,48500.0,32.3013,32.3259,32.2604,32.2685,48500.0
2009-07-21 15:35:00,39.4,39.42,39.35,39.42,60700.0,32.2685,32.2849,32.2276,32.2849,60700.0
2009-07-21 15:40:00,39.41,39.44,39.38,39.39,53900.0,32.2767,32.3013,32.2522,32.2604,53900.0
2009-07-21 15:45:00,39.39,39.39,39.31,39.32,65700.0,32.2604,32.2604,32.1948,32.203,65700.0
2009-07-21 15:50:00,39.32,39.45,39.32,39.45,113300.0,32.203,32.3095,32.203,32.3095,113300.0
2009-07-21 15:55:00,39.45,39.64,39.43,39.63,199200.0,32.3095,32.4651,32.2931,32.4569,199200.0
2009-07-22 09:30:00,39.38,39.5,39.05,39.17,104300.0,32.2522,32.3504,31.9819,32.0802,104300.0
2009-07-22 09:35:00,39.15,39.15,38.85,38.93,166600.0,32.0638,32.0638,31.8181,31.8836,166600.0
2009-07-22 09:40:00,38.92,38.98,38.82,38.95,179000.0,31.8754,31.9246,31.7935,31.9,179000.0
2009-07-22 09:45:00,38.96,39.0,38.83,38.89,237300.0,31.9082,31.9409,31.8017,31.8509,237300.0
2009-07-22 09:50:00,38.88,38.94,38.77,38.8,118000.0,31.8427,31.8918,31.7526,31.7771,118000.0
2009-07-22 09:55:00,38.8,38.87,38.68,38.83,94400.0,31.7771,31.8345,31.6789,31.8017,94400.0
2009-07-22 10:00:00,38.81,39.0,38.81,38.91,72300.0,31.7853,31.9409,31.7853,31.8672,72300.0
2009-07-22 10:05:00,38.9,39.13,38.9,38.99,118000.0,31.859,32.0474,31.859,31.9328,118000.0
2009-07-22 10:10:00,38.99,39.19,38.98,39.07,73800.0,31.9328,32.0966,31.9246,31.9983,73800.0
2009-07-22 10:15:00,39.07,39.19,38.99,39.14,35900.0,31.9983,32.0966,31.9328,32.0556,35900.0
2009-07-22 10:20:00,39.13,39.31,39.07,39.29,48300.0,32.0474,32.1948,31.9983,32.1785,48300.0
2009-07-22 10:25:00,39.3,39.5,39.29,39.44,84800.0,32.1866,32.3504,32.1785,32.3013,84800.0
2009-07-22 10:30:00,39.43,39.5,39.3,39.3,103700.0,32.2931,32.3504,32.1866,32.1866,103700.0
2009-07-22 10:35:00,39.31,39.38,39.29,39.3,24800.0,32.1948,32.2522,32.1785,32.1866,24800.0
2009-07-22 10:40:00,39.3,39.49,39.3,39.49,21100.0,32.1866,32.3423,32.1866,32.3423,21100.0
2009-07-22 10:45:00,39.49,39.56,39.33,39.34,69200.0,32.3423,32.3996,32.2112,32.2194,69200.0
2009-07-22 10:50:00,39.34,39.43,39.34,39.38,21200.0,32.2194,32.2931,32.2194,32.2522,21200.0
2009-07-22 10:55:00,39.39,39.4,39.32,39.34,24000.0,32.2604,32.2685,32.203,32.2194,24000.0
2009-07-22 11:00:00,39.32,39.4,39.32,39.39,18700.0,32.203,32.2685,32.203,32.2604,18700.0
2009-07-22 11:05:00,39.39,39.4,39.36,39.36,15600.0,32.2604,32.2685,32.2358,32.2358,15600.0
2009-07-22 11:10:00,39.35,39.36,39.29,39.36,28900.0,32.2276,32.2358,32.1785,32.2358,28900.0
2009-07-22 11:15:00,39.36,39.4,39.36,39.39,24000.0,32.2358,32.2685,32.2358,32.2604,24000.0
2009-07-22 11:20:00,39.4,39.4,39.37,39.39,22900.0,32.2685,32.2685,32.244,32.2604,22900.0
2009-07-22 11:25:00,39.39,39.4,39.38,39.4,12300.0,32.2604,32.2685,32.2522,32.2685,12300.0
2009-07-22 11:30:00,39.4,39.4,39.38,39.38,36100.0,32.2685,32.2685,32.2522,32.2522,36100.0
2009-07-22 11:35:00,39.39,39.4,39.38,39.4,19300.0,32.2604,32.2685,32.2522,32.2685,19300.0
2009-07-22 11:40:00,39.4,39.46,39.37,39.42,27200.0,32.2685,32.3177,32.244,32.2849,27200.0
2009-07-22 11:45:00,39.41,39.42,39.29,39.33,20400.0,32.2767,32.2849,32.1785,32.2112,20400.0
2009-07-22 11:50:00,39.33,39.4,39.32,39.4,9700.0,32.2112,32.2685,32.203,32.2685,9700.0
2009-07-22 11:55:00,39.39,39.4,39.36,39.36,5200.0,32.2604,32.2685,32.2358,32.2358,5200.0
2009-07-22 12:00:00,39.37,39.43,39.37,39.4,14300.0,32.244,32.2931,32.244,32.2685,14300.0
2009-07-22 12:05:00,39.4,39.4,39.35,39.36,7200.0,32.2685,32.2685,32.2276,32.2358,7200.0
2009-07-22 12:10:00,39.35,39.35,39.32,39.32,10800.0,32.2276,32.2276,32.203,32.203,10800.0
2009-07-22 12:15:00,39.32,39.34,39.31,39.34,6700.0,32.203,32.2194,32.1948,32.2194,6700.0
2009-07-22 12:20:00,39.34,39.38,39.34,39.38,26200.0,32.2194,32.2522,32.2194,32.2522,26200.0
2009-07-22 12:25:00,39.36,39.4,39.36,39.4,16500.0,32.2358,32.2685,32.2358,32.2685,16500.0
2009-07-22 12:30:00,39.4,39.4,39.39,39.4,7200.0,32.2685,32.2685,32.2604,32.2685,7200.0
2009-07-22 12:35:00,39.4,39.4,39.37,39.37,15900.0,32.2685,32.2685,32.244,32.244,15900.0
2009-07-22 12:40:00,39.37,39.4,39.32,39.38,20600.0,32.244,32.2685,32.203,32.2522,20600.0
2009-07-22 12:45:00,39.39,39.41,39.37,39.38,40900.0,32.2604,32.2767,32.244,32.2522,40900.0
2009-07-22 12:50:00,39.39,39.4,39.38,39.38,47100.0,32.2604,32.2685,32.2522,32.2522,47100.0
2009-07-22 12:55:00,39.38,39.44,39.38,39.44,35400.0,32.2522,32.3013,32.2522,32.3013,35400.0
2009-07-22 13:00:00,39.44,39.5,39.38,39.38,15000.0,32.3013,32.3504,32.2522,32.2522,15000.0
2009-07-22 13:05:00,39.36,39.36,39.31,39.33,15700.0,32.2358,32.2358,32.1948,32.2112,15700.0
2009-07-22 13:10:00,39.32,39.35,39.3,39.32,9900.0,32.203,32.2276,32.1866,32.203,9900.0
2009-07-22 13:15:00,39.33,39.41,39.33,39.4,29900.0,32.2112,32.2767,32.2112,32.2685,29900.0
2009-07-22 13:20:00,39.4,39.44,39.37,39.37,8500.0,32.2685,32.3013,32.244,32.244,8500.0
2009-07-22 13:25:00,39.36,39.36,39.26,39.27,24400.0,32.2358,32.2358,32.1539,32.1621,24400.0
2009-07-22 13:30:00,39.28,39.28,39.22,39.25,16300.0,32.1703,32.1703,32.1211,32.1457,16300.0
2009-07-22 13:35:00,39.24,39.27,39.23,39.26,21700.0,32.1375,32.1621,32.1293,32.1539,21700.0
2009-07-22 13:40:00,39.25,39.29,39.22,39.29,30300.0,32.1457,32.1785,32.1211,32.1785,30300.0
2009-07-22 13:45:00,39.29,39.29,39.21,39.21,16500.0,32.1785,32.1785,32.1129,32.1129,16500.0
2009-07-22 13:50:00,39.22,39.22,39.15,39.15,20100.0,32.1211,32.1211,32.0638,32.0638,20100.0
2009-07-22 13:55:00,39.15,39.16,39.13,39.14,28400.0,32.0638,32.072,32.0474,32.0556,28400.0
2009-07-22 14:00:00,39.14,39.16,39.03,39.06,43800.0,32.0556,32.072,31.9655,31.9901,43800.0
2009-07-22 14:05:00,39.06,39.08,39.01,39.02,41100.0,31.9901,32.0065,31.9491,31.9573,41100.0
2009-07-22 14:10:00,39.01,39.02,38.93,38.97,32800.0,31.9491,31.9573,31.8836,31.9164,32800.0
2009-07-22 14:15:00,38.96,39.03,38.91,38.93,24300.0,31.9082,31.9655,31.8672,31.8836,24300.0
2009-07-22 14:20:00,38.94,39.0,38.86,38.93,161200.0,31.8918,31.9409,31.8263,31.8836,161200.0
2009-07-22 14:25:00,38.91,39.0,38.9,39.0,12200.0,31.8672,31.9409,31.859,31.9409,12200.0
2009-07-22 14:30:00,39.0,39.02,38.97,38.97,16100.0,31.9409,31.9573,31.9164,31.9164,16100.0
2009-07-22 14:35:00,38.98,38.98,38.89,38.91,18100.0,31.9246,31.9246,31.8509,31.8672,18100.0
2009-07-22 14:40:00,38.91,38.98,38.9,38.96,26600.0,31.8672,31.9246,31.859,31.9082,26600.0
2009-07-22 14:45:00,38.97,38.97,38.85,38.86,23500.0,31.9164,31.9164,31.8181,31.8263,23500.0
2009-07-22 14:50:00,38.86,38.91,38.81,38.81,37500.0,31.8263,31.8672,31.7853,31.7853,37500.0
2009-07-22 14:55:00,38.82,38.86,38.8,38.85,39200.0,31.7935,31.8263,31.7771,31.8181,39200.0
2009-07-22 15:00:00,38.85,38.89,38.81,38.83,19100.0,31.8181,31.8509,31.7853,31.8017,19100.0
2009-07-22 15:05:00,38.83,38.84,38.79,38.8,34000.0,31.8017,31.8099,31.769,31.7771,34000.0
2009-07-22 15:10:00,38.8,38.84,38.79,38.8,38600.0,31.7771,31.8099,31.769,31.7771,38600.0
2009-07-22 15:15:00,38.8,38.81,38.76,38.78,41100.0,31.7771,31.7853,31.7444,31.7608,41100.0
2009-07-22 15:20:00,38.79,38.79,38.63,38.66,43600.0,31.769,31.769,31.6379,31.6625,43600.0
2009-07-22 15:25:00,38.65,38.73,38.59,38.69,34500.0,31.6543,31.7198,31.6052,31.6871,34500.0
2009-07-22 15:30:00,38.68,38.72,38.6,38.62,86000.0,31.6789,31.7116,31.6133,31.6297,86000.0
2009-07-22 15:35:00,38.61,38.65,38.6,38.62,29000.0,31.6215,31.6543,31.6133,31.6297,29000.0
2009-07-22 15:40:00,38.61,38.74,38.61,38.74,62200.0,31.6215,31.728,31.6215,31.728,62200.0
2009-07-22 15:45:00,38.74,38.79,38.7,38.74,89000.0,31.728,31.769,31.6952,31.728,89000.0
2009-07-22 15:50:00,38.74,38.78,38.71,38.73,64200.0,31.728,31.7608,31.7034,31.7198,64200.0
2009-07-22 15:55:00,38.73,38.79,38.65,38.71,166700.0,31.7198,31.769,31.6543,31.7034,166700.0
2009-07-23 09:30:00,38.63,38.85,38.51,38.61,41400.0,31.6379,31.8181,31.5396,31.6215,41400.0
2009-07-23 09:35:00,38.62,39.03,38.61,39.03,58000.0,31.6297,31.9655,31.6215,31.9655,58000.0
2009-07-23 09:40:00,39.06,39.28,38.81,39.28,73200.0,31.9901,32.1703,31.7853,32.1703,73200.0
2009-07-23 09:45:00,39.28,39.72,39.27,39.71,67300.0,32.1703,32.5306,32.1621,32.5224,67300.0
2009-07-23 09:50:00,39.71,39.79,39.64,39.72,62900.0,32.5224,32.588,32.4651,32.5306,62900.0
2009-07-23 09:55:00,39.73,40.0,39.72,39.99,123900.0,32.5388,32.7599,32.5306,32.7518,123900.0
2009-07-23 10:00:00,39.99,40.22,39.91,40.1,146600.0,32.7518,32.9401,32.6862,32.8418,146600.0
2009-07-23 10:05:00,40.08,40.1,39.75,39.92,91300.0,32.8255,32.8418,32.5552,32.6944,91300.0
2009-07-23 10:10:00,39.97,40.01,39.86,39.86,28000.0,32.7354,32.7681,32.6453,32.6453,28000.0
2009-07-23 10:15:00,39.87,39.95,39.8,39.85,40400.0,32.6535,32.719,32.5961,32.6371,40400.0
2009-07-23 10:20:00,39.85,39.88,39.79,39.79,30800.0,32.6371,32.6617,32.588,32.588,30800.0
2009-07-23 10:25:00,39.77,39.8,39.75,39.77,21000.0,32.5716,32.5961,32.5552,32.5716,21000.0
2009-07-23 10:30:00,39.77,39.78,39.65,39.66,62900.0,32.5716,32.5798,32.4733,32.4815,62900.0
2009-07-23 10:35:00,39.65,39.84,39.65,39.84,36300.0,32.4733,32.6289,32.4733,32.6289,36300.0
2009-07-23 10:40:00,39.86,39.86,39.77,39.79,17900.0,32.6453,32.6453,32.5716,32.588,17900.0
2009-07-23 10:45:00,39.77,39.88,39.72,39.88,18000.0,32.5716,32.6617,32.5306,32.6617,18000.0
2009-07-23 10:50:00,39.88,39.89,39.71,39.73,20500.0,32.6617,32.6699,32.5224,32.5388,20500.0
2009-07-23 10:55:00,39.72,39.82,39.72,39.77,18900.0,32.5306,32.6125,32.5306,32.5716,18900.0
2009-07-23 11:00:00,39.76,39.81,39.74,39.79,40900.0,32.5634,32.6043,32.547,32.588,40900.0
2009-07-23 11:05:00,39.8,39.83,39.75,39.79,22900.0,32.5961,32.6207,32.5552,32.588,22900.0
2009-07-23 11:10:00,39.77,39.79,39.7,39.78,37500.0,32.5716,32.588,32.5142,32.5798,37500.0
2009-07-23 11:15:00,39.79,39.79,39.6,39.62,44000.0,32.588,32.588,32.4323,32.4487,44000.0
2009-07-23 11:20:00,39.63,39.68,39.63,39.67,15700.0,32.4569,32.4979,32.4569,32.4897,15700.0
2009-07-23 11:25:00,39.68,39.68,39.56,39.57,27300.0,32.4979,32.4979,32.3996,32.4078,27300.0
2009-07-23 11:30:00,39.57,39.57,39.46,39.47,26600.0,32.4078,32.4078,32.3177,32.3259,26600.0
2009-07-23 11:35:00,39.46,39.49,39.44,39.49,22800.0,32.3177,32.3423,32.3013,32.3423,22800.0
2009-07-23 11:40:00,39.49,39.62,39.49,39.52,20800.0,32.3423,32.4487,32.3423,32.3668,20800.0
2009-07-23 11:45:00,39.51,39.51,39.48,39.51,12000.0,32.3586,32.3586,32.3341,32.3586,12000.0
2009-07-23 11:50:00,39.51,39.52,39.4,39.4,33000.0,32.3586,32.3668,32.2685,32.2685,33000.0
2009-07-23 11:55:00,39.4,39.4,39.35,39.39,14900.0,32.2685,32.2685,32.2276,32.2604,14900.0
2009-07-23 12:00:00,39.39,39.46,39.28,39.28,32300.0,32.2604,32.3177,32.1703,32.1703,32300.0
2009-07-23 12:05:00,39.27,39.33,39.23,39.32,36500.0,32.1621,32.2112,32.1293,32.203,36500.0
2009-07-23 12:10:00,39.32,39.4,39.32,39.4,22000.0,32.203,32.2685,32.203,32.2685,22000.0
2009-07-23 12:15:00,39.4,39.5,39.39,39.5,17000.0,32.2685,32.3504,32.2604,32.3504,17000.0
2009-07-23 12:20:00,39.5,39.52,39.49,39.52,14500.0,32.3504,32.3668,32.3423,32.3668,14500.0
2009-07-23 12:25:00,39.52,39.53,39.37,39.4,29000.0,32.3668,32.375,32.244,32.2685,29000.0
2009-07-23 12:30:00,39.42,39.45,39.41,39.44,8100.0,32.2849,32.3095,32.2767,32.3013,8100.0
2009-07-23 12:35:00,39.44,39.44,39.37,39.41,13900.0,32.3013,32.3013,32.244,32.2767,13900.0
2009-07-23 12:40:00,39.43,39.48,39.43,39.48,14800.0,32.2931,32.3341,32.2931,32.3341,14800.0
2009-07-23 12:45:00,39.47,39.54,39.47,39.54,12400.0,32.3259,32.3832,32.3259,32.3832,12400.0
2009-07-23 12:50:00,39.53,39.53,39.44,39.47,14400.0,32.375,32.375,32.3013,32.3259,14400.0
2009-07-23 12:55:00,39.47,39.53,39.47,39.5,8400.0,32.3259,32.375,32.3259,32.3504,8400.0
2009-07-23 13:00:00,39.49,39.49,39.44,39.45,14300.0,32.3423,32.3423,32.3013,32.3095,14300.0
2009-07-23 13:05:00,39.45,39.45,39.41,39.42,8200.0,32.3095,32.3095,32.2767,32.2849,8200.0
2009-07-23 13:10:00,39.43,39.44,39.36,39.37,18100.0,32.2931,32.3013,32.2358,32.244,18100.0
2009-07-23 13:15:00,39.36,39.38,39.34,39.37,16100.0,32.2358,32.2522,32.2194,32.244,16100.0
2009-07-23 13:20:00,39.36,39.37,39.32,39.34,24000.0,32.2358,32.244,32.203,32.2194,24000.0
2009-07-23 13:25:00,39.34,39.34,39.27,39.27,21200.0,32.2194,32.2194,32.1621,32.1621,21200.0
2009-07-23 13:30:00,39.29,39.3,39.27,39.29,9800.0,32.1785,32.1866,32.1621,32.1785,9800.0
2009-07-23 13:35:00,39.29,39.37,39.29,39.3,49100.0,32.1785,32.244,32.1785,32.1866,49100.0
2009-07-23 13:40:00,39.31,39.34,39.27,39.34,22900.0,32.1948,32.2194,32.1621,32.2194,22900.0
2009-07-23 13:45:00,39.32,39.33,39.24,39.28,25500.0,32.203,32.2112,32.1375,32.1703,25500.0
2009-07-23 13:50:00,39.26,39.27,39.22,39.23,26800.0,32.1539,32.1621,32.1211,32.1293,26800.0
2009-07-23 13:55:00,39.23,39.25,39.22,39.25,13700.0,32.1293,32.1457,32.1211,32.1457,13700.0
2009-07-23 14:00:00,39.26,39.3,39.25,39.3,20700.0,32.1539,32.1866,32.1457,32.1866,20700.0
2009-07-23 14:05:00,39.29,39.3,39.26,39.28,15900.0,32.1785,32.1866,32.1539,32.1703,15900.0
2009-07-23 14:10:00,39.27,39.33,39.26,39.29,21800.0,32.1621,32.2112,32.1539,32.1785,21800.0
2009-07-23 14:15:00,39.28,39.33,39.27,39.32,18600.0,32.1703,32.2112,32.1621,32.203,18600.0
2009-07-23 14:20:00,39.32,39.38,39.27,39.37,27900.0,32.203,32.2522,32.1621,32.244,27900.0
2009-07-23 14:25:00,39.38,39.38,39.33,39.34,16500.0,32.2522,32.2522,32.2112,32.2194,16500.0
2009-07-23 14:30:00,39.34,39.37,39.29,39.29,37500.0,32.2194,32.244,32.1785,32.1785,37500.0
2009-07-23 14:35:00,39.3,39.38,39.29,39.3,29400.0,32.1866,32.2522,32.1785,32.1866,29400.0
2009-07-23 14:40:00,39.31,39.35,39.3,39.3,27100.0,32.1948,32.2276,32.1866,32.1866,27100.0
2009-07-23 14:45:00,39.31,39.47,39.31,39.47,23900.0,32.1948,32.3259,32.1948,32.3259,23900.0
2009-07-23 14:50:00,39.46,39.47,39.4,39.42,11800.0,32.3177,32.3259,32.2685,32.2849,11800.0
2009-07-23 14:55:00,39.43,39.45,39.34,39.4,36200.0,32.2931,32.3095,32.2194,32.2685,36200.0
2009-07-23 15:00:00,39.4,39.49,39.39,39.49,21200.0,32.2685,32.3423,32.2604,32.3423,21200.0
2009-07-23 15:05:00,39.49,39.51,39.45,39.47,21600.0,32.3423,32.3586,32.3095,32.3259,21600.0
2009-07-23 15:10:00,39.46,39.52,39.42,39.51,32100.0,32.3177,32.3668,32.2849,32.3586,32100.0
2009-07-23 15:15:00,39.51,39.55,39.47,39.51,18300.0,32.3586,32.3914,32.3259,32.3586,18300.0
2009-07-23 15:20:00,39.51,39.57,39.47,39.54,41900.0,32.3586,32.4078,32.3259,32.3832,41900.0
2009-07-23 15:25:00,39.54,39.58,39.52,39.57,31500.0,32.3832,32.416,32.3668,32.4078,31500.0
2009-07-23 15:30:00,39.56,39.56,39.38,39.39,70200.0,32.3996,32.3996,32.2522,32.2604,70200.0
2009-07-23 15:35:00,39.38,39.43,39.38,39.4,36800.0,32.2522,32.2931,32.2522,32.2685,36800.0
2009-07-23 15:40:00,39.39,39.4,39.34,39.35,41100.0,32.2604,32.2685,32.2194,32.2276,41100.0
2009-07-23 15:45:00,39.35,39.36,39.17,39.19,144100.0,32.2276,32.2358,32.0802,32.0966,144100.0
2009-07-23 15:50:00,39.18,39.31,39.14,39.3,97100.0,32.0884,32.1948,32.0556,32.1866,97100.0
2009-07-23 15:55:00,39.31,39.4,39.3,39.37,155500.0,32.1948,32.2685,32.1866,32.244,155500.0
2009-07-24 09:30:00,39.26,39.54,39.26,39.33,32900.0,32.1539,32.3832,32.1539,32.2112,32900.0
2009-07-24 09:35:00,39.34,39.38,39.3,39.33,19000.0,32.2194,32.2522,32.1866,32.2112,19000.0
2009-07-24 09:40:00,39.32,39.5,39.31,39.48,33500.0,32.203,32.3504,32.1948,32.3341,33500.0
2009-07-24 09:45:00,39.48,39.49,39.44,39.45,17500.0,32.3341,32.3423,32.3013,32.3095,17500.0
2009-07-24 09:50:00,39.45,39.46,39.07,39.4,76700.0,32.3095,32.3177,31.9983,32.2685,76700.0
2009-07-24 09:55:00,39.39,39.5,39.24,39.26,47700.0,32.2604,32.3504,32.1375,32.1539,47700.0
2009-07-24 10:00:00,39.25,39.4,39.24,39.4,34200.0,32.1457,32.2685,32.1375,32.2685,34200.0
2009-07-24 10:05:00,39.4,39.43,39.22,39.25,44100.0,32.2685,32.2931,32.1211,32.1457,44100.0
2009-07-24 10:10:00,39.25,39.36,39.22,39.27,23300.0,32.1457,32.2358,32.1211,32.1621,23300.0
2009-07-24 10:15:00,39.24,39.26,39.07,39.19,42400.0,32.1375,32.1539,31.9983,32.0966,42400.0
2009-07-24 10:20:00,39.19,39.27,39.14,39.14,25500.0,32.0966,32.1621,32.0556,32.0556,25500.0
2009-07-24 10:25:00,39.15,39.34,39.15,39.3,17600.0,32.0638,32.2194,32.0638,32.1866,17600.0
2009-07-24 10:30:00,39.31,39.31,39.21,39.23,21700.0,32.1948,32.1948,32.1129,32.1293,21700.0
2009-07-24 10:35:00,39.21,39.36,39.21,39.34,22400.0,32.1129,32.2358,32.1129,32.2194,22400.0
2009-07-24 10:40:00,39.32,39.38,39.21,39.27,26600.0,32.203,32.2522,32.1129,32.1621,26600.0
2009-07-24 10:45:00,39.27,39.39,39.2,39.3,46900.0,32.1621,32.2604,32.1047,32.1866,46900.0
2009-07-24 10:50:00,39.29,39.3,39.21,39.21,12800.0,32.1785,32.1866,32.1129,32.1129,12800.0
2009-07-24 10:55:00,39.23,39.33,39.22,39.32,9900.0,32.1293,32.2112,32.1211,32.203,9900.0
2009-07-24 11:00:00,39.31,39.32,39.17,39.25,34100.0,32.1948,32.203,32.0802,32.1457,34100.0
2009-07-24 11:05:00,39.25,39.31,39.25,39.29,19500.0,32.1457,32.1948,32.1457,32.1785,19500.0
2009-07-24 11:10:00,39.3,39.4,39.3,39.4,13600.0,32.1866,32.2685,32.1866,32.2685,13600.0
2009-07-24 11:15:00,39.4,39.44,39.4,39.41,20100.0,32.2685,32.3013,32.2685,32.2767,20100.0
2009-07-24 11:20:00,39.42,39.52,39.41,39.5,21700.0,32.2849,32.3668,32.2767,32.3504,21700.0
2009-07-24 11:25:00,39.5,39.54,39.47,39.52,18500.0,32.3504,32.3832,32.3259,32.3668,18500.0
2009-07-24 11:30:00,39.53,39.55,39.49,39.51,16100.0,32.375,32.3914,32.3423,32.3586,16100.0
2009-07-24 11:35:00,39.52,39.55,39.46,39.5,16100.0,32.3668,32.3914,32.3177,32.3504,16100.0
2009-07-24 11:40:00,39.5,39.5,39.46,39.47,17800.0,32.3504,32.3504,32.3177,32.3259,17800.0
2009-07-24 11:45:00,39.47,39.55,39.47,39.54,7900.0,32.3259,32.3914,32.3259,32.3832,7900.0
2009-07-24 11:50:00,39.55,39.55,39.49,39.53,76700.0,32.3914,32.3914,32.3423,32.375,76700.0
2009-07-24 11:55:00,39.52,39.6,39.46,39.46,33400.0,32.3668,32.4323,32.3177,32.3177,33400.0
2009-07-24 12:00:00,39.46,39.5,39.43,39.49,24100.0,32.3177,32.3504,32.2931,32.3423,24100.0
2009-07-24 12:05:00,39.49,39.49,39.36,39.42,27900.0,32.3423,32.3423,32.2358,32.2849,27900.0
2009-07-24 12:10:00,39.43,39.46,39.28,39.32,30300.0,32.2931,32.3177,32.1703,32.203,30300.0
2009-07-24 12:15:00,39.34,39.4,39.33,39.38,8800.0,32.2194,32.2685,32.2112,32.2522,8800.0
2009-07-24 12:20:00,39.37,39.39,39.25,39.33,38500.0,32.244,32.2604,32.1457,32.2112,38500.0
2009-07-24 12:25:00,39.32,39.34,39.26,39.27,14300.0,32.203,32.2194,32.1539,32.1621,14300.0
2009-07-24 12:30:00,39.27,39.37,39.25,39.27,39200.0,32.1621,32.244,32.1457,32.1621,39200.0
2009-07-24 12:35:00,39.26,39.37,39.26,39.37,12800.0,32.1539,32.244,32.1539,32.244,12800.0
2009-07-24 12:40:00,39.37,39.38,39.26,39.34,33600.0,32.244,32.2522,32.1539,32.2194,33600.0
2009-07-24 12:45:00,39.35,39.37,39.32,39.32,16100.0,32.2276,32.244,32.203,32.203,16100.0
2009-07-24 12:50:00,39.32,39.33,39.22,39.26,43600.0,32.203,32.2112,32.1211,32.1539,43600.0
2009-07-24 12:55:00,39.27,39.28,39.25,39.27,14600.0,32.1621,32.1703,32.1457,32.1621,14600.0
2009-07-24 13:00:00,39.26,39.32,39.23,39.32,19000.0,32.1539,32.203,32.1293,32.203,19000.0
2009-07-24 13:05:00,39.31,39.34,39.24,39.33,15400.0,32.1948,32.2194,32.1375,32.2112,15400.0
2009-07-24 13:10:00,39.32,39.39,39.32,39.39,8300.0,32.203,32.2604,32.203,32.2604,8300.0
2009-07-24 13:15:00,39.38,39.39,39.32,39.33,17100.0,32.2522,32.2604,32.203,32.2112,17100.0
2009-07-24 13:20:00,39.33,39.33,39.29,39.32,14700.0,32.2112,32.2112,32.1785,32.203,14700.0
2009-07-24 13:25:00,39.31,39.35,39.25,39.29,32500.0,32.1948,32.2276,32.1457,32.1785,32500.0
2009-07-24 13:30:00,39.3,39.43,39.3,39.43,14600.0,32.1866,32.2931,32.1866,32.2931,14600.0
2009-07-24 13:35:00,39.44,39.51,39.43,39.49,10800.0,32.3013,32.3586,32.2931,32.3423,10800.0
2009-07-24 13:40:00,39.5,39.5,39.43,39.48,13400.0,32.3504,32.3504,32.2931,32.3341,13400.0
2009-07-24 13:45:00,39.48,39.5,39.47,39.49,10800.0,32.3341,32.3504,32.3259,32.3423,10800.0
2009-07-24 13:50:00,39.49,39.53,39.39,39.49,49300.0,32.3423,32.375,32.2604,32.3423,49300.0
2009-07-24 13:55:00,39.47,39.5,39.44,39.47,16300.0,32.3259,32.3504,32.3013,32.3259,16300.0
2009-07-24 14:00:00,39.46,39.5,39.4,39.44,54900.0,32.3177,32.3504,32.2685,32.3013,54900.0
2009-07-24 14:05:00,39.44,39.48,39.41,39.45,37600.0,32.3013,32.3341,32.2767,32.3095,37600.0
2009-07-24 14:10:00,39.45,39.45,39.42,39.44,14200.0,32.3095,32.3095,32.2849,32.3013,14200.0
2009-07-24 14:15:00,39.44,39.44,39.33,39.35,36700.0,32.3013,32.3013,32.2112,32.2276,36700.0
2009-07-24 14:20:00,39.35,39.38,39.34,39.38,15700.0,32.2276,32.2522,32.2194,32.2522,15700.0
2009-07-24 14:25:00,39.38,39.4,39.32,39.34,38800.0,32.2522,32.2685,32.203,32.2194,38800.0
2009-07-24 14:30:00,39.35,39.38,39.34,39.35,16900.0,32.2276,32.2522,32.2194,32.2276,16900.0
2009-07-24 14:35:00,39.35,39.36,39.28,39.32,33900.0,32.2276,32.2358,32.1703,32.203,33900.0
2009-07-24 14:40:00,39.31,39.38,39.31,39.34,16000.0,32.1948,32.2522,32.1948,32.2194,16000.0
2009-07-24 14:45:00,39.35,39.38,39.3,39.36,56900.0,32.2276,32.2522,32.1866,32.2358,56900.0
2009-07-24 14:50:00,39.35,39.35,39.28,39.3,18300.0,32.2276,32.2276,32.1703,32.1866,18300.0
2009-07-24 14:55:00,39.3,39.34,39.26,39.3,68400.0,32.1866,32.2194,32.1539,32.1866,68400.0
2009-07-24 15:00:00,39.3,39.38,39.29,39.38,55000.0,32.1866,32.2522,32.1785,32.2522,55000.0
2009-07-24 15:05:00,39.39,39.41,39.33,39.38,45300.0,32.2604,32.2767,32.2112,32.2522,45300.0
2009-07-24 15:10:00,39.4,39.42,39.38,39.41,28000.0,32.2685,32.2849,32.2522,32.2767,28000.0
2009-07-24 15:15:00,39.42,39.43,39.37,39.42,29100.0,32.2849,32.2931,32.244,32.2849,29100.0
2009-07-24 15:20:00,39.42,39.49,39.4,39.49,40200.0,32.2849,32.3423,32.2685,32.3423,40200.0
2009-07-24 15:25:00,39.49,39.5,39.42,39.43,45100.0,32.3423,32.3504,32.2849,32.2931,45100.0
2009-07-24 15:30:00,39.42,39.46,39.39,39.44,37700.0,32.2849,32.3177,32.2604,32.3013,37700.0
2009-07-24 15:35:00,39.45,39.5,39.44,39.44,49500.0,32.3095,32.3504,32.3013,32.3013,49500.0
2009-07-24 15:40:00,39.45,39.5,39.44,39.49,45900.0,32.3095,32.3504,32.3013,32.3423,45900.0
2009-07-24 15:45:00,39.49,39.58,39.48,39.58,116900.0,32.3423,32.416,32.3341,32.416,116900.0
2009-07-24 15:50:00,39.58,39.66,39.57,39.6,162700.0,32.416,32.4815,32.4078,32.4323,162700.0
2009-07-24 15:55:00,39.6,39.62,39.56,39.59,187500.0,32.4323,32.4487,32.3996,32.4242,187500.0
2009-07-27 11:15:00,39.49,39.5,39.49,39.49,7000.0,32.3423,32.3504,32.3423,32.3423,7000.0
2009-07-27 11:20:00,39.49,39.51,39.48,39.48,11900.0,32.3423,32.3586,32.3341,32.3341,11900.0
2009-07-27 11:25:00,39.49,39.49,39.41,39.41,11100.0,32.3423,32.3423,32.2767,32.2767,11100.0
2009-07-27 11:30:00,39.41,39.51,39.41,39.5,13600.0,32.2767,32.3586,32.2767,32.3504,13600.0
2009-07-27 11:35:00,39.5,39.5,39.45,39.47,6600.0,32.3504,32.3504,32.3095,32.3259,6600.0
2009-07-27 11:40:00,39.49,39.5,39.46,39.5,5700.0,32.3423,32.3504,32.3177,32.3504,5700.0
2009-07-27 11:45:00,39.5,39.5,39.46,39.48,11300.0,32.3504,32.3504,32.3177,32.3341,11300.0
2009-07-27 11:50:00,39.47,39.49,39.46,39.49,8000.0,32.3259,32.3423,32.3177,32.3423,8000.0
2009-07-27 11:55:00,39.47,39.49,39.4,39.43,26800.0,32.3259,32.3423,32.2685,32.2931,26800.0
2009-07-27 12:00:00,39.42,39.49,39.42,39.49,10100.0,32.2849,32.3423,32.2849,32.3423,10100.0
2009-07-27 12:05:00,39.49,39.49,39.43,39.43,10100.0,32.3423,32.3423,32.2931,32.2931,10100.0
2009-07-27 12:10:00,39.44,39.48,39.44,39.48,3900.0,32.3013,32.3341,32.3013,32.3341,3900.0
2009-07-27 12:15:00,39.49,39.51,39.49,39.5,11100.0,32.3423,32.3586,32.3423,32.3504,11100.0
2009-07-27 12:20:00,39.51,39.51,39.47,39.5,11200.0,32.3586,32.3586,32.3259,32.3504,11200.0
2009-07-27 12:25:00,39.49,39.5,39.42,39.45,16600.0,32.3423,32.3504,32.2849,32.3095,16600.0
2009-07-27 12:30:00,39.43,39.45,39.37,39.37,8800.0,32.2931,32.3095,32.244,32.244,8800.0
2009-07-27 12:35:00,39.38,39.38,39.34,39.35,12800.0,32.2522,32.2522,32.2194,32.2276,12800.0
2009-07-27 12:40:00,39.34,39.44,39.33,39.38,73300.0,32.2194,32.3013,32.2112,32.2522,73300.0
2009-07-27 12:45:00,39.38,39.42,39.34,39.39,20200.0,32.2522,32.2849,32.2194,32.2604,20200.0
2009-07-27 12:50:00,39.39,39.42,39.38,39.42,7900.0,32.2604,32.2849,32.2522,32.2849,7900.0
2009-07-27 12:55:00,39.4,39.43,39.4,39.43,4000.0,32.2685,32.2931,32.2685,32.2931,4000.0
2009-07-27 13:00:00,39.42,39.43,39.39,39.4,7900.0,32.2849,32.2931,32.2604,32.2685,7900.0
2009-07-27 13:05:00,39.4,39.42,39.37,39.4,12900.0,32.2685,32.2849,32.244,32.2685,12900.0
2009-07-27 13:10:00,39.38,39.39,39.34,39.38,12800.0,32.2522,32.2604,32.2194,32.2522,12800.0
2009-07-27 13:15:00,39.38,39.38,39.35,39.37,17500.0,32.2522,32.2522,32.2276,32.244,17500.0
2009-07-27 13:20:00,39.36,39.38,39.33,39.34,9700.0,32.2358,32.2522,32.2112,32.2194,9700.0
2009-07-27 13:25:00,39.34,39.34,39.26,39.26,25100.0,32.2194,32.2194,32.1539,32.1539,25100.0
2009-07-27 13:30:00,39.26,39.29,39.26,39.27,20600.0,32.1539,32.1785,32.1539,32.1621,20600.0
2009-07-27 13:35:00,39.27,39.3,39.26,39.29,10300.0,32.1621,32.1866,32.1539,32.1785,10300.0
2009-07-27 13:40:00,39.29,39.32,39.27,39.3,14000.0,32.1785,32.203,32.1621,32.1866,14000.0
2009-07-27 13:45:00,39.29,39.31,39.26,39.29,15000.0,32.1785,32.1948,32.1539,32.1785,15000.0
2009-07-27 13:50:00,39.29,39.34,39.25,39.31,66000.0,32.1785,32.2194,32.1457,32.1948,66000.0
2009-07-27 13:55:00,39.3,39.31,39.12,39.18,125100.0,32.1866,32.1948,32.0392,32.0884,125100.0
2009-07-27 14:00:00,39.19,39.21,39.16,39.18,25400.0,32.0966,32.1129,32.072,32.0884,25400.0
2009-07-27 14:05:00,39.18,39.24,39.18,39.23,9600.0,32.0884,32.1375,32.0884,32.1293,9600.0
2009-07-27 14:10:00,39.23,39.27,39.18,39.19,42200.0,32.1293,32.1621,32.0884,32.0966,42200.0
2009-07-27 14:15:00,39.19,39.26,39.18,39.24,18500.0,32.0966,32.1539,32.0884,32.1375,18500.0
2009-07-27 14:20:00,39.24,39.24,39.15,39.17,29100.0,32.1375,32.1375,32.0638,32.0802,29100.0
2009-07-27 14:25:00,39.17,39.19,39.16,39.16,11000.0,32.0802,32.0966,32.072,32.072,11000.0
2009-07-27 14:30:00,39.17,39.21,39.16,39.2,14700.0,32.0802,32.1129,32.072,32.1047,14700.0
2009-07-27 14:35:00,39.2,39.25,39.18,39.18,21100.0,32.1047,32.1457,32.0884,32.0884,21100.0
2009-07-27 14:40:00,39.2,39.29,39.18,39.29,18500.0,32.1047,32.1785,32.0884,32.1785,18500.0
2009-07-27 14:45:00,39.3,39.3,39.23,39.28,28400.0,32.1866,32.1866,32.1293,32.1703,28400.0
2009-07-27 14:50:00,39.28,39.29,39.22,39.24,17600.0,32.1703,32.1785,32.1211,32.1375,17600.0
2009-07-27 14:55:00,39.25,39.27,39.22,39.24,25500.0,32.1457,32.1621,32.1211,32.1375,25500.0
2009-07-27 15:00:00,39.24,39.29,39.22,39.23,29000.0,32.1375,32.1785,32.1211,32.1293,29000.0
2009-07-27 15:05:00,39.23,39.26,39.21,39.25,22200.0,32.1293,32.1539,32.1129,32.1457,22200.0
2009-07-27 15:10:00,39.24,39.27,39.23,39.24,26300.0,32.1375,32.1621,32.1293,32.1375,26300.0
2009-07-27 15:15:00,39.24,39.25,39.16,39.18,77200.0,32.1375,32.1457,32.072,32.0884,77200.0
2009-07-27 15:20:00,39.16,39.2,39.07,39.11,63500.0,32.072,32.1047,31.9983,32.031,63500.0
2009-07-27 15:25:00,39.12,39.18,39.12,39.14,34000.0,32.0392,32.0884,32.0392,32.0556,34000.0
2009-07-27 15:30:00,39.14,39.17,39.1,39.17,53300.0,32.0556,32.0802,32.0228,32.0802,53300.0
2009-07-27 15:35:00,39.16,39.18,39.13,39.13,31100.0,32.072,32.0884,32.0474,32.0474,31100.0
2009-07-27 15:40:00,39.14,39.18,39.11,39.12,56100.0,32.0556,32.0884,32.031,32.0392,56100.0
2009-07-27 15:45:00,39.11,39.12,39.03,39.08,71300.0,32.031,32.0392,31.9655,32.0065,71300.0
2009-07-27 15:50:00,39.08,39.14,39.07,39.12,113000.0,32.0065,32.0556,31.9983,32.0392,113000.0
2009-07-27 15:55:00,39.12,39.19,39.12,39.17,314100.0,32.0392,32.0966,32.0392,32.0802,314100.0
2009-07-28 09:30:00,39.18,39.57,38.93,38.96,42000.0,32.0884,32.4078,31.8836,31.9082,42000.0
2009-07-28 09:35:00,38.96,39.17,38.95,39.04,26000.0,31.9082,32.0802,31.9,31.9737,26000.0
2009-07-28 09:40:00,39.11,39.21,39.03,39.07,55000.0,32.031,32.1129,31.9655,31.9983,55000.0
2009-07-28 09:45:00,39.09,39.28,39.09,39.26,12100.0,32.0147,32.1703,32.0147,32.1539,12100.0
2009-07-28 09:50:00,39.25,39.25,39.05,39.14,29700.0,32.1457,32.1457,31.9819,32.0556,29700.0
2009-07-28 09:55:00,39.14,39.14,39.0,39.06,42500.0,32.0556,32.0556,31.9409,31.9901,42500.0
2009-07-28 10:00:00,39.06,39.06,38.96,39.01,38800.0,31.9901,31.9901,31.9082,31.9491,38800.0
2009-07-28 10:05:00,39.02,39.21,39.0,39.21,40800.0,31.9573,32.1129,31.9409,32.1129,40800.0
2009-07-28 10:10:00,39.21,39.28,39.08,39.09,49500.0,32.1129,32.1703,32.0065,32.0147,49500.0
2009-07-28 10:15:00,39.1,39.14,39.1,39.14,23600.0,32.0228,32.0556,32.0228,32.0556,23600.0
2009-07-28 10:20:00,39.14,39.16,39.07,39.1,25200.0,32.0556,32.072,31.9983,32.0228,25200.0
2009-07-28 10:25:00,39.09,39.09,39.0,39.04,24700.0,32.0147,32.0147,31.9409,31.9737,24700.0
2009-07-28 10:30:00,39.05,39.13,39.02,39.04,28600.0,31.9819,32.0474,31.9573,31.9737,28600.0
2009-07-28 10:35:00,39.03,39.14,38.96,39.13,17600.0,31.9655,32.0556,31.9082,32.0474,17600.0
2009-07-28 10:40:00,39.12,39.15,39.05,39.09,32700.0,32.0392,32.0638,31.9819,32.0147,32700.0
2009-07-28 10:45:00,39.08,39.16,39.03,39.13,11700.0,32.0065,32.072,31.9655,32.0474,11700.0
2009-07-28 10:50:00,39.11,39.14,39.1,39.14,7000.0,32.031,32.0556,32.0228,32.0556,7000.0
2009-07-28 10:55:00,39.14,39.17,39.12,39.13,12500.0,32.0556,32.0802,32.0392,32.0474,12500.0
2009-07-28 11:00:00,39.13,39.15,39.06,39.06,15500.0,32.0474,32.0638,31.9901,31.9901,15500.0
2009-07-28 11:05:00,39.05,39.06,38.92,38.94,28800.0,31.9819,31.9901,31.8754,31.8918,28800.0
2009-07-28 11:10:00,38.91,38.96,38.87,38.94,21600.0,31.8672,31.9082,31.8345,31.8918,21600.0
2009-07-28 11:15:00,38.94,39.0,38.92,38.94,27200.0,31.8918,31.9409,31.8754,31.8918,27200.0
2009-07-28 11:20:00,38.94,38.97,38.93,38.96,9900.0,31.8918,31.9164,31.8836,31.9082,9900.0
2009-07-28 11:25:00,38.95,39.02,38.95,38.99,51400.0,31.9,31.9573,31.9,31.9328,51400.0
2009-07-28 11:30:00,38.99,39.01,38.92,38.92,27600.0,31.9328,31.9491,31.8754,31.8754,27600.0
2009-07-28 11:35:00,38.93,38.94,38.86,38.86,10400.0,31.8836,31.8918,31.8263,31.8263,10400.0
2009-07-28 11:40:00,38.88,38.92,38.88,38.92,11600.0,31.8427,31.8754,31.8427,31.8754,11600.0
2009-07-28 11:45:00,38.91,38.94,38.91,38.91,17900.0,31.8672,31.8918,31.8672,31.8672,17900.0
2009-07-28 11:50:00,38.92,38.93,38.87,38.91,33600.0,31.8754,31.8836,31.8345,31.8672,33600.0
2009-07-28 11:55:00,38.92,38.94,38.91,38.94,10200.0,31.8754,31.8918,31.8672,31.8918,10200.0
2009-07-28 12:00:00,38.94,38.96,38.92,38.94,24200.0,31.8918,31.9082,31.8754,31.8918,24200.0
2009-07-28 12:05:00,38.95,39.0,38.94,39.0,17300.0,31.9,31.9409,31.8918,31.9409,17300.0
2009-07-28 12:10:00,39.01,39.04,39.01,39.03,13200.0,31.9491,31.9737,31.9491,31.9655,13200.0
2009-07-28 12:15:00,39.03,39.03,38.98,39.0,15400.0,31.9655,31.9655,31.9246,31.9409,15400.0
2009-07-28 12:20:00,38.99,39.05,38.95,38.96,35000.0,31.9328,31.9819,31.9,31.9082,35000.0
2009-07-28 12:25:00,38.97,39.0,38.96,39.0,6400.0,31.9164,31.9409,31.9082,31.9409,6400.0
2009-07-28 12:30:00,39.0,39.01,38.98,38.99,10800.0,31.9409,31.9491,31.9246,31.9328,10800.0
2009-07-28 12:35:00,38.99,39.0,38.98,39.0,6500.0,31.9328,31.9409,31.9246,31.9409,6500.0
2009-07-28 12:40:00,38.99,39.0,38.96,38.98,12700.0,31.9328,31.9409,31.9082,31.9246,12700.0
2009-07-28 12:45:00,38.98,39.01,38.98,38.99,27300.0,31.9246,31.9491,31.9246,31.9328,27300.0
2009-07-28 12:50:00,38.99,39.0,38.98,39.0,9900.0,31.9328,31.9409,31.9246,31.9409,9900.0
2009-07-28 12:55:00,39.0,39.0,38.99,39.0,6100.0,31.9409,31.9409,31.9328,31.9409,6100.0
2009-07-28 13:00:00,38.99,39.0,38.97,38.97,11200.0,31.9328,31.9409,31.9164,31.9164,11200.0
2009-07-28 13:05:00,38.97,39.0,38.96,39.0,14900.0,31.9164,31.9409,31.9082,31.9409,14900.0
2009-07-28 13:10:00,39.0,39.02,38.95,38.95,30400.0,31.9409,31.9573,31.9,31.9,30400.0
2009-07-28 13:15:00,38.95,38.99,38.95,38.98,3900.0,31.9,31.9328,31.9,31.9246,3900.0
2009-07-28 13:20:00,38.97,39.0,38.94,38.97,24600.0,31.9164,31.9409,31.8918,31.9164,24600.0
2009-07-28 13:25:00,38.98,39.0,38.95,38.95,8700.0,31.9246,31.9409,31.9,31.9,8700.0
2009-07-28 13:30:00,38.95,38.98,38.89,38.96,18400.0,31.9,31.9246,31.8509,31.9082,18400.0
2009-07-28 13:35:00,38.97,39.0,38.93,38.98,27400.0,31.9164,31.9409,31.8836,31.9246,27400.0
2009-07-28 13:40:00,38.96,38.97,38.9,38.92,30500.0,31.9082,31.9164,31.859,31.8754,30500.0
2009-07-28 13:45:00,38.92,38.94,38.91,38.94,7500.0,31.8754,31.8918,31.8672,31.8918,7500.0
2009-07-28 13:50:00,38.94,39.01,38.93,39.01,23000.0,31.8918,31.9491,31.8836,31.9491,23000.0
2009-07-28 13:55:00,39.0,39.03,38.99,39.0,49900.0,31.9409,31.9655,31.9328,31.9409,49900.0
2009-07-28 14:00:00,39.0,39.01,39.0,39.01,32000.0,31.9409,31.9491,31.9409,31.9491,32000.0
2009-07-28 14:05:00,39.0,39.02,38.94,39.02,54700.0,31.9409,31.9573,31.8918,31.9573,54700.0
2009-07-28 14:10:00,39.02,39.03,38.91,38.97,71000.0,31.9573,31.9655,31.8672,31.9164,71000.0
2009-07-28 14:15:00,38.98,39.0,38.98,39.0,13400.0,31.9246,31.9409,31.9246,31.9409,13400.0
2009-07-28 14:20:00,39.0,39.01,38.95,39.0,80800.0,31.9409,31.9491,31.9,31.9409,80800.0
2009-07-28 14:25:00,39.01,39.02,38.96,39.0,41900.0,31.9491,31.9573,31.9082,31.9409,41900.0
2009-07-28 14:30:00,39.0,39.07,38.99,39.03,59700.0,31.9409,31.9983,31.9328,31.9655,59700.0
2009-07-28 14:35:00,39.03,39.03,38.96,38.99,50600.0,31.9655,31.9655,31.9082,31.9328,50600.0
2009-07-28 14:40:00,39.0,39.01,38.89,38.89,41400.0,31.9409,31.9491,31.8509,31.8509,41400.0
2009-07-28 14:45:00,38.89,38.91,38.87,38.89,19200.0,31.8509,31.8672,31.8345,31.8509,19200.0
2009-07-28 14:50:00,38.89,38.89,38.81,38.86,56100.0,31.8509,31.8509,31.7853,31.8263,56100.0
2009-07-28 14:55:00,38.86,38.94,38.85,38.91,48100.0,31.8263,31.8918,31.8181,31.8672,48100.0
2009-07-28 15:00:00,38.91,38.96,38.9,38.95,27400.0,31.8672,31.9082,31.859,31.9,27400.0
2009-07-28 15:05:00,38.96,38.98,38.94,38.94,24600.0,31.9082,31.9246,31.8918,31.8918,24600.0
2009-07-28 15:10:00,38.95,38.99,38.94,38.96,28100.0,31.9,31.9328,31.8918,31.9082,28100.0
2009-07-28 15:15:00,38.96,38.97,38.92,38.95,54700.0,31.9082,31.9164,31.8754,31.9,54700.0
2009-07-28 15:20:00,38.95,38.97,38.91,38.92,61900.0,31.9,31.9164,31.8672,31.8754,61900.0
2009-07-28 15:25:00,38.92,38.96,38.88,38.94,54200.0,31.8754,31.9082,31.8427,31.8918,54200.0
2009-07-28 15:30:00,38.93,38.98,38.92,38.98,71900.0,31.8836,31.9246,31.8754,31.9246,71900.0
2009-07-28 15:35:00,38.98,39.04,38.97,39.0,905300.0,31.9246,31.9737,31.9164,31.9409,905300.0
2009-07-28 15:40:00,39.0,39.02,38.96,39.02,89800.0,31.9409,31.9573,31.9082,31.9573,89800.0
2009-07-28 15:45:00,39.03,39.09,39.0,39.01,105800.0,31.9655,32.0147,31.9409,31.9491,105800.0
2009-07-28 15:50:00,39.0,39.0,38.92,38.98,126900.0,31.9409,31.9409,31.8754,31.9246,126900.0
2009-07-28 15:55:00,38.97,39.0,38.94,38.99,122800.0,31.9164,31.9409,31.8918,31.9328,122800.0
2009-07-29 09:30:00,38.83,38.83,37.39,38.29,126900.0,31.8017,31.8017,30.6224,31.3595,126900.0
2009-07-29 09:35:00,38.28,38.43,38.23,38.25,75100.0,31.3513,31.4741,31.3103,31.3267,75100.0
2009-07-29 09:40:00,38.24,38.33,38.15,38.27,83800.0,31.3185,31.3922,31.2448,31.3431,83800.0
2009-07-29 09:45:00,38.26,38.37,38.23,38.24,89000.0,31.3349,31.425,31.3103,31.3185,89000.0
2009-07-29 09:50:00,38.23,38.24,38.14,38.15,55200.0,31.3103,31.3185,31.2366,31.2448,55200.0
2009-07-29 09:55:00,38.15,38.24,38.08,38.1,75500.0,31.2448,31.3185,31.1875,31.2038,75500.0
2009-07-29 10:00:00,38.1,38.14,38.05,38.13,71300.0,31.2038,31.2366,31.1629,31.2284,71300.0
2009-07-29 10:05:00,38.14,38.24,38.11,38.2,82800.0,31.2366,31.3185,31.212,31.2857,82800.0
2009-07-29 10:10:00,38.2,38.43,38.19,38.43,131200.0,31.2857,31.4741,31.2776,31.4741,131200.0
2009-07-29 10:15:00,38.44,38.44,38.38,38.4,126600.0,31.4823,31.4823,31.4332,31.4495,126600.0
2009-07-29 10:20:00,38.39,38.51,38.37,38.49,109200.0,31.4414,31.5396,31.425,31.5233,109200.0
2009-07-29 10:25:00,38.5,38.59,38.47,38.54,43800.0,31.5314,31.6052,31.5069,31.5642,43800.0
2009-07-29 10:30:00,38.54,38.56,38.44,38.55,54100.0,31.5642,31.5806,31.4823,31.5724,54100.0
2009-07-29 10:35:00,38.56,38.68,38.49,38.64,42500.0,31.5806,31.6789,31.5233,31.6461,42500.0
2009-07-29 10:40:00,38.65,38.75,38.64,38.69,39300.0,31.6543,31.7362,31.6461,31.6871,39300.0
2009-07-29 10:45:00,38.68,38.73,38.64,38.64,43300.0,31.6789,31.7198,31.6461,31.6461,43300.0
2009-07-29 10:50:00,38.65,38.75,38.64,38.75,31500.0,31.6543,31.7362,31.6461,31.7362,31500.0
2009-07-29 10:55:00,38.75,38.77,38.66,38.73,46500.0,31.7362,31.7526,31.6625,31.7198,46500.0
2009-07-29 11:00:00,38.72,38.76,38.7,38.72,21800.0,31.7116,31.7444,31.6952,31.7116,21800.0
2009-07-29 11:05:00,38.7,38.75,38.69,38.75,27500.0,31.6952,31.7362,31.6871,31.7362,27500.0
2009-07-29 11:10:00,38.76,38.9,38.76,38.86,72500.0,31.7444,31.859,31.7444,31.8263,72500.0
2009-07-29 11:15:00,38.85,38.92,38.85,38.92,25800.0,31.8181,31.8754,31.8181,31.8754,25800.0
2009-07-29 11:20:00,38.92,38.94,38.77,38.78,25700.0,31.8754,31.8918,31.7526,31.7608,25700.0
2009-07-29 11:25:00,38.78,38.81,38.77,38.8,20000.0,31.7608,31.7853,31.7526,31.7771,20000.0
2009-07-29 11:30:00,38.8,38.8,38.76,38.78,11200.0,31.7771,31.7771,31.7444,31.7608,11200.0
2009-07-29 11:35:00,38.78,38.8,38.77,38.77,30700.0,31.7608,31.7771,31.7526,31.7526,30700.0
2009-07-29 11:40:00,38.78,38.81,38.7,38.79,26000.0,31.7608,31.7853,31.6952,31.769,26000.0
2009-07-29 11:45:00,38.79,38.79,38.75,38.76,20800.0,31.769,31.769,31.7362,31.7444,20800.0
2009-07-29 11:50:00,38.76,38.81,38.76,38.79,11700.0,31.7444,31.7853,31.7444,31.769,11700.0
2009-07-29 11:55:00,38.79,38.88,38.79,38.87,15900.0,31.769,31.8427,31.769,31.8345,15900.0
2009-07-29 12:00:00,38.88,38.88,38.82,38.82,11700.0,31.8427,31.8427,31.7935,31.7935,11700.0
2009-07-29 12:05:00,38.83,38.83,38.8,38.81,7800.0,31.8017,31.8017,31.7771,31.7853,7800.0
2009-07-29 12:10:00,38.79,38.87,38.77,38.87,26000.0,31.769,31.8345,31.7526,31.8345,26000.0
2009-07-29 12:15:00,38.86,38.88,38.86,38.88,6000.0,31.8263,31.8427,31.8263,31.8427,6000.0
2009-07-29 12:20:00,38.88,38.88,38.83,38.86,9500.0,31.8427,31.8427,31.8017,31.8263,9500.0
2009-07-29 12:25:00,38.85,38.92,38.85,38.91,9200.0,31.8181,31.8754,31.8181,31.8672,9200.0
2009-07-29 12:30:00,38.92,38.93,38.83,38.85,29600.0,31.8754,31.8836,31.8017,31.8181,29600.0
2009-07-29 12:35:00,38.84,38.92,38.84,38.9,15300.0,31.8099,31.8754,31.8099,31.859,15300.0
2009-07-29 12:40:00,38.9,38.9,38.87,38.9,22300.0,31.859,31.859,31.8345,31.859,22300.0
2009-07-29 12:45:00,38.9,38.9,38.88,38.9,8400.0,31.859,31.859,31.8427,31.859,8400.0
2009-07-29 12:50:00,38.89,38.9,38.85,38.85,10500.0,31.8509,31.859,31.8181,31.8181,10500.0
2009-07-29 12:55:00,38.85,38.9,38.84,38.84,12000.0,31.8181,31.859,31.8099,31.8099,12000.0
2009-07-29 13:00:00,38.84,38.84,38.7,38.71,20100.0,31.8099,31.8099,31.6952,31.7034,20100.0
2009-07-29 13:05:00,38.71,38.75,38.68,38.69,18000.0,31.7034,31.7362,31.6789,31.6871,18000.0
2009-07-29 13:10:00,38.69,38.72,38.64,38.65,24900.0,31.6871,31.7116,31.6461,31.6543,24900.0
2009-07-29 13:15:00,38.64,38.73,38.64,38.71,11700.0,31.6461,31.7198,31.6461,31.7034,11700.0
2009-07-29 13:20:00,38.71,38.73,38.69,38.71,8100.0,31.7034,31.7198,31.6871,31.7034,8100.0
2009-07-29 13:25:00,38.71,38.71,38.59,38.63,15300.0,31.7034,31.7034,31.6052,31.6379,15300.0
2009-07-29 13:30:00,38.63,38.65,38.6,38.64,12000.0,31.6379,31.6543,31.6133,31.6461,12000.0
2009-07-29 13:35:00,38.63,38.75,38.63,38.75,16200.0,31.6379,31.7362,31.6379,31.7362,16200.0
2009-07-29 13:40:00,38.75,38.76,38.73,38.73,15600.0,31.7362,31.7444,31.7198,31.7198,15600.0
2009-07-29 13:45:00,38.73,38.77,38.72,38.77,9200.0,31.7198,31.7526,31.7116,31.7526,9200.0
2009-07-29 13:50:00,38.77,38.77,38.72,38.74,7600.0,31.7526,31.7526,31.7116,31.728,7600.0
2009-07-29 13:55:00,38.74,38.75,38.69,38.74,12200.0,31.728,31.7362,31.6871,31.728,12200.0
2009-07-29 14:00:00,38.72,38.75,38.69,38.7,25100.0,31.7116,31.7362,31.6871,31.6952,25100.0
2009-07-29 14:05:00,38.71,38.73,38.7,38.73,18500.0,31.7034,31.7198,31.6952,31.7198,18500.0
2009-07-29 14:10:00,38.73,38.73,38.69,38.71,21600.0,31.7198,31.7198,31.6871,31.7034,21600.0
2009-07-29 14:15:00,38.71,38.74,38.67,38.68,19000.0,31.7034,31.728,31.6707,31.6789,19000.0
2009-07-29 14:20:00,38.67,38.67,38.65,38.65,9300.0,31.6707,31.6707,31.6543,31.6543,9300.0
2009-07-29 14:25:00,38.65,38.76,38.65,38.76,13600.0,31.6543,31.7444,31.6543,31.7444,13600.0
2009-07-29 14:30:00,38.76,38.76,38.74,38.75,13400.0,31.7444,31.7444,31.728,31.7362,13400.0
2009-07-29 14:35:00,38.74,38.74,38.65,38.66,15900.0,31.728,31.728,31.6543,31.6625,15900.0
2009-07-29 14:40:00,38.67,38.67,38.59,38.59,13700.0,31.6707,31.6707,31.6052,31.6052,13700.0
2009-07-29 14:45:00,38.58,38.6,38.56,38.6,15900.0,31.597,31.6133,31.5806,31.6133,15900.0
2009-07-29 14:50:00,38.6,38.66,38.6,38.65,23800.0,31.6133,31.6625,31.6133,31.6543,23800.0
2009-07-29 14:55:00,38.65,38.67,38.63,38.67,19300.0,31.6543,31.6707,31.6379,31.6707,19300.0
2009-07-29 15:00:00,38.66,38.7,38.66,38.69,34300.0,31.6625,31.6952,31.6625,31.6871,34300.0
2009-07-29 15:05:00,38.69,38.71,38.68,38.71,26900.0,31.6871,31.7034,31.6789,31.7034,26900.0
2009-07-29 15:10:00,38.71,38.75,38.7,38.75,22800.0,31.7034,31.7362,31.6952,31.7362,22800.0
2009-07-29 15:15:00,38.75,38.77,38.71,38.77,49600.0,31.7362,31.7526,31.7034,31.7526,49600.0
2009-07-29 15:20:00,38.76,38.81,38.75,38.75,30300.0,31.7444,31.7853,31.7362,31.7362,30300.0
2009-07-29 15:25:00,38.75,38.77,38.74,38.75,36700.0,31.7362,31.7526,31.728,31.7362,36700.0
2009-07-29 15:30:00,38.75,38.78,38.73,38.77,54800.0,31.7362,31.7608,31.7198,31.7526,54800.0
2009-07-29 15:35:00,38.77,38.8,38.74,38.75,78300.0,31.7526,31.7771,31.728,31.7362,78300.0
2009-07-29 15:40:00,38.75,38.78,38.71,38.74,81700.0,31.7362,31.7608,31.7034,31.728,81700.0
2009-07-29 15:45:00,38.73,38.8,38.71,38.71,69400.0,31.7198,31.7771,31.7034,31.7034,69400.0
2009-07-29 15:50:00,38.72,38.74,38.66,38.72,102300.0,31.7116,31.728,31.6625,31.7116,102300.0
2009-07-29 15:55:00,38.71,38.77,38.69,38.77,123900.0,31.7034,31.7526,31.6871,31.7526,123900.0
2009-07-30 09:30:00,39.15,39.22,38.95,38.98,51100.0,32.0638,32.1211,31.9,31.9246,51100.0
2009-07-30 09:35:00,38.98,39.05,38.75,38.94,24600.0,31.9246,31.9819,31.7362,31.8918,24600.0
2009-07-30 09:40:00,38.92,39.15,38.91,39.15,31500.0,31.8754,32.0638,31.8672,32.0638,31500.0
2009-07-30 09:45:00,39.12,39.14,38.95,39.01,25800.0,32.0392,32.0556,31.9,31.9491,25800.0
2009-07-30 09:50:00,39.0,39.1,38.99,39.09,31400.0,31.9409,32.0228,31.9328,32.0147,31400.0
2009-07-30 09:55:00,39.1,39.22,39.08,39.22,39900.0,32.0228,32.1211,32.0065,32.1211,39900.0
2009-07-30 10:00:00,39.22,39.33,39.22,39.31,27000.0,32.1211,32.2112,32.1211,32.1948,27000.0
2009-07-30 10:05:00,39.31,39.53,39.3,39.53,54200.0,32.1948,32.375,32.1866,32.375,54200.0
2009-07-30 10:10:00,39.53,39.53,39.51,39.52,10900.0,32.375,32.375,32.3586,32.3668,10900.0
2009-07-30 10:15:00,39.52,39.55,39.49,39.54,22900.0,32.3668,32.3914,32.3423,32.3832,22900.0
2009-07-30 10:20:00,39.54,39.61,39.52,39.6,23400.0,32.3832,32.4405,32.3668,32.4323,23400.0
2009-07-30 10:25:00,39.6,39.67,39.58,39.58,26100.0,32.4323,32.4897,32.416,32.416,26100.0
2009-07-30 10:30:00,39.58,39.62,39.52,39.52,16400.0,32.416,32.4487,32.3668,32.3668,16400.0
2009-07-30 10:35:00,39.53,39.55,39.37,39.47,40800.0,32.375,32.3914,32.244,32.3259,40800.0
2009-07-30 10:40:00,39.48,39.56,39.44,39.56,33300.0,32.3341,32.3996,32.3013,32.3996,33300.0
2009-07-30 10:45:00,39.56,39.57,39.47,39.49,28100.0,32.3996,32.4078,32.3259,32.3423,28100.0
2009-07-30 10:50:00,39.5,39.52,39.42,39.44,32100.0,32.3504,32.3668,32.2849,32.3013,32100.0
2009-07-30 10:55:00,39.44,39.52,39.43,39.49,29800.0,32.3013,32.3668,32.2931,32.3423,29800.0
2009-07-30 11:00:00,39.49,39.53,39.48,39.5,17200.0,32.3423,32.375,32.3341,32.3504,17200.0
2009-07-30 11:05:00,39.5,39.56,39.45,39.48,27500.0,32.3504,32.3996,32.3095,32.3341,27500.0
2009-07-30 11:10:00,39.47,39.48,39.42,39.45,21600.0,32.3259,32.3341,32.2849,32.3095,21600.0
2009-07-30 11:15:00,39.45,39.54,39.44,39.52,21100.0,32.3095,32.3832,32.3013,32.3668,21100.0
2009-07-30 11:20:00,39.52,39.54,39.48,39.5,18600.0,32.3668,32.3832,32.3341,32.3504,18600.0
2009-07-30 11:25:00,39.51,39.57,39.5,39.55,15800.0,32.3586,32.4078,32.3504,32.3914,15800.0
2009-07-30 11:30:00,39.56,39.57,39.47,39.48,18000.0,32.3996,32.4078,32.3259,32.3341,18000.0
2009-07-30 11:35:00,39.48,39.5,39.45,39.47,17900.0,32.3341,32.3504,32.3095,32.3259,17900.0
2009-07-30 11:40:00,39.46,39.48,39.42,39.48,15800.0,32.3177,32.3341,32.2849,32.3341,15800.0
2009-07-30 11:45:00,39.47,39.51,39.45,39.51,12500.0,32.3259,32.3586,32.3095,32.3586,12500.0
2009-07-30 11:50:00,39.51,39.52,39.46,39.46,20000.0,32.3586,32.3668,32.3177,32.3177,20000.0
2009-07-30 11:55:00,39.45,39.46,39.4,39.45,13400.0,32.3095,32.3177,32.2685,32.3095,13400.0
2009-07-30 12:00:00,39.45,39.49,39.43,39.45,18800.0,32.3095,32.3423,32.2931,32.3095,18800.0
2009-07-30 12:05:00,39.45,39.51,39.44,39.49,21800.0,32.3095,32.3586,32.3013,32.3423,21800.0
2009-07-30 12:10:00,39.49,39.5,39.45,39.5,17900.0,32.3423,32.3504,32.3095,32.3504,17900.0
2009-07-30 12:15:00,39.5,39.55,39.49,39.52,19200.0,32.3504,32.3914,32.3423,32.3668,19200.0
2009-07-30 12:20:00,39.52,39.54,39.5,39.53,19100.0,32.3668,32.3832,32.3504,32.375,19100.0
2009-07-30 12:25:00,39.54,39.58,39.44,39.46,19800.0,32.3832,32.416,32.3013,32.3177,19800.0
2009-07-30 12:30:00,39.45,39.59,39.44,39.59,20200.0,32.3095,32.4242,32.3013,32.4242,20200.0
2009-07-30 12:35:00,39.59,39.64,39.58,39.62,11600.0,32.4242,32.4651,32.416,32.4487,11600.0
2009-07-30 12:40:00,39.62,39.65,39.6,39.6,13600.0,32.4487,32.4733,32.4323,32.4323,13600.0
2009-07-30 12:45:00,39.61,39.65,39.6,39.65,11100.0,32.4405,32.4733,32.4323,32.4733,11100.0
2009-07-30 12:50:00,39.65,39.65,39.61,39.65,30000.0,32.4733,32.4733,32.4405,32.4733,30000.0
2009-07-30 12:55:00,39.65,39.65,39.61,39.61,16400.0,32.4733,32.4733,32.4405,32.4405,16400.0
2009-07-30 13:00:00,39.6,39.64,39.57,39.61,25000.0,32.4323,32.4651,32.4078,32.4405,25000.0
2009-07-30 13:05:00,39.62,39.68,39.61,39.68,16700.0,32.4487,32.4979,32.4405,32.4979,16700.0
2009-07-30 13:10:00,39.68,39.7,39.64,39.65,11900.0,32.4979,32.5142,32.4651,32.4733,11900.0
2009-07-30 13:15:00,39.65,39.65,39.57,39.57,17100.0,32.4733,32.4733,32.4078,32.4078,17100.0
2009-07-30 13:20:00,39.57,39.6,39.55,39.55,17600.0,32.4078,32.4323,32.3914,32.3914,17600.0
2009-07-30 13:25:00,39.52,39.57,39.5,39.55,12700.0,32.3668,32.4078,32.3504,32.3914,12700.0
2009-07-30 13:30:00,39.55,39.62,39.54,39.58,15500.0,32.3914,32.4487,32.3832,32.416,15500.0
2009-07-30 13:35:00,39.58,39.61,39.55,39.56,11600.0,32.416,32.4405,32.3914,32.3996,11600.0
2009-07-30 13:40:00,39.55,39.57,39.52,39.52,14200.0,32.3914,32.4078,32.3668,32.3668,14200.0
2009-07-30 13:45:00,39.52,39.57,39.51,39.56,12000.0,32.3668,32.4078,32.3586,32.3996,12000.0
2009-07-30 13:50:00,39.56,39.61,39.53,39.53,14100.0,32.3996,32.4405,32.375,32.375,14100.0
2009-07-30 13:55:00,39.53,39.53,39.43,39.44,10600.0,32.375,32.375,32.2931,32.3013,10600.0
2009-07-30 14:00:00,39.44,39.46,39.38,39.43,23700.0,32.3013,32.3177,32.2522,32.2931,23700.0
2009-07-30 14:05:00,39.43,39.44,39.36,39.37,17400.0,32.2931,32.3013,32.2358,32.244,17400.0
2009-07-30 14:10:00,39.37,39.38,39.29,39.29,35100.0,32.244,32.2522,32.1785,32.1785,35100.0
2009-07-30 14:15:00,39.29,39.29,39.25,39.28,25100.0,32.1785,32.1785,32.1457,32.1703,25100.0
2009-07-30 14:20:00,39.28,39.31,39.25,39.3,22400.0,32.1703,32.1948,32.1457,32.1866,22400.0
2009-07-30 14:25:00,39.3,39.31,39.24,39.29,25700.0,32.1866,32.1948,32.1375,32.1785,25700.0
2009-07-30 14:30:00,39.31,39.31,39.29,39.3,10900.0,32.1948,32.1948,32.1785,32.1866,10900.0
2009-07-30 14:35:00,39.3,39.32,39.26,39.28,19400.0,32.1866,32.203,32.1539,32.1703,19400.0
2009-07-30 14:40:00,39.29,39.36,39.29,39.36,10700.0,32.1785,32.2358,32.1785,32.2358,10700.0
2009-07-30 14:45:00,39.37,39.4,39.37,39.39,14000.0,32.244,32.2685,32.244,32.2604,14000.0
2009-07-30 14:50:00,39.39,39.39,39.3,39.31,53200.0,32.2604,32.2604,32.1866,32.1948,53200.0
2009-07-30 14:55:00,39.3,39.35,39.25,39.25,30900.0,32.1866,32.2276,32.1457,32.1457,30900.0
2009-07-30 15:00:00,39.24,39.34,39.23,39.3,51300.0,32.1375,32.2194,32.1293,32.1866,51300.0
2009-07-30 15:05:00,39.3,39.34,39.23,39.25,48700.0,32.1866,32.2194,32.1293,32.1457,48700.0
2009-07-30 15:10:00,39.25,39.25,39.21,39.25,23100.0,32.1457,32.1457,32.1129,32.1457,23100.0
2009-07-30 15:15:00,39.25,39.25,39.17,39.21,33200.0,32.1457,32.1457,32.0802,32.1129,33200.0
2009-07-30 15:20:00,39.21,39.24,39.2,39.22,25000.0,32.1129,32.1375,32.1047,32.1211,25000.0
2009-07-30 15:25:00,39.21,39.24,39.15,39.24,23200.0,32.1129,32.1375,32.0638,32.1375,23200.0
2009-07-30 15:30:00,39.24,39.26,39.21,39.21,38900.0,32.1375,32.1539,32.1129,32.1129,38900.0
2009-07-30 15:35:00,39.21,39.21,39.08,39.18,63800.0,32.1129,32.1129,32.0065,32.0884,63800.0
2009-07-30 15:40:00,39.18,39.21,39.14,39.2,152100.0,32.0884,32.1129,32.0556,32.1047,152100.0
2009-07-30 15:45:00,39.19,39.25,39.15,39.25,61500.0,32.0966,32.1457,32.0638,32.1457,61500.0
2009-07-30 15:50:00,39.25,39.25,39.18,39.18,70800.0,32.1457,32.1457,32.0884,32.0884,70800.0
2009-07-30 15:55:00,39.19,39.19,39.05,39.12,186100.0,32.0966,32.0966,31.9819,32.0392,186100.0
2009-07-31 09:30:00,38.95,39.04,38.85,38.94,34700.0,31.9,31.9737,31.8181,31.8918,34700.0
2009-07-31 09:35:00,38.96,39.14,38.96,39.12,21100.0,31.9082,32.0556,31.9082,32.0392,21100.0
2009-07-31 09:40:00,39.11,39.39,39.09,39.37,36000.0,32.031,32.2604,32.0147,32.244,36000.0
2009-07-31 09:45:00,39.41,39.63,39.39,39.6,78500.0,32.2767,32.4569,32.2604,32.4323,78500.0
2009-07-31 09:50:00,39.6,39.62,39.45,39.47,59000.0,32.4323,32.4487,32.3095,32.3259,59000.0
2009-07-31 09:55:00,39.49,39.49,39.26,39.28,35200.0,32.3423,32.3423,32.1539,32.1703,35200.0
2009-07-31 10:00:00,39.27,39.27,39.12,39.18,20500.0,32.1621,32.1621,32.0392,32.0884,20500.0
2009-07-31 10:05:00,39.17,39.19,39.02,39.1,15100.0,32.0802,32.0966,31.9573,32.0228,15100.0
2009-07-31 10:10:00,39.08,39.26,39.08,39.25,29700.0,32.0065,32.1539,32.0065,32.1457,29700.0
2009-07-31 10:15:00,39.25,39.28,39.2,39.22,49900.0,32.1457,32.1703,32.1047,32.1211,49900.0
2009-07-31 10:20:00,39.22,39.22,39.16,39.21,20400.0,32.1211,32.1211,32.072,32.1129,20400.0
2009-07-31 10:25:00,39.19,39.22,39.15,39.17,15500.0,32.0966,32.1211,32.0638,32.0802,15500.0
2009-07-31 10:30:00,39.15,39.19,39.13,39.15,11300.0,32.0638,32.0966,32.0474,32.0638,11300.0
2009-07-31 10:35:00,39.16,39.22,39.15,39.22,9200.0,32.072,32.1211,32.0638,32.1211,9200.0
2009-07-31 10:40:00,39.22,39.22,39.18,39.22,17200.0,32.1211,32.1211,32.0884,32.1211,17200.0
2009-07-31 10:45:00,39.22,39.25,39.14,39.16,13800.0,32.1211,32.1457,32.0556,32.072,13800.0
2009-07-31 10:50:00,39.17,39.2,39.14,39.17,6900.0,32.0802,32.1047,32.0556,32.0802,6900.0
2009-07-31 10:55:00,39.17,39.22,39.17,39.2,11900.0,32.0802,32.1211,32.0802,32.1047,11900.0
2009-07-31 11:00:00,39.2,39.22,39.16,39.21,14400.0,32.1047,32.1211,32.072,32.1129,14400.0
2009-07-31 11:05:00,39.2,39.22,39.2,39.2,8100.0,32.1047,32.1211,32.1047,32.1047,8100.0
2009-07-31 11:10:00,39.2,39.23,39.2,39.22,11100.0,32.1047,32.1293,32.1047,32.1211,11100.0
2009-07-31 11:15:00,39.23,39.25,39.13,39.14,12500.0,32.1293,32.1457,32.0474,32.0556,12500.0
2009-07-31 11:20:00,39.15,39.26,39.13,39.2,11500.0,32.0638,32.1539,32.0474,32.1047,11500.0
2009-07-31 11:25:00,39.2,39.25,39.17,39.23,11000.0,32.1047,32.1457,32.0802,32.1293,11000.0
2009-07-31 11:30:00,39.2,39.2,39.12,39.19,14100.0,32.1047,32.1047,32.0392,32.0966,14100.0
2009-07-31 11:35:00,39.2,39.25,39.19,39.2,30500.0,32.1047,32.1457,32.0966,32.1047,30500.0
2009-07-31 11:40:00,39.2,39.2,39.17,39.18,5800.0,32.1047,32.1047,32.0802,32.0884,5800.0
2009-07-31 11:45:00,39.17,39.19,39.16,39.18,10800.0,32.0802,32.0966,32.072,32.0884,10800.0
2009-07-31 11:50:00,39.19,39.26,39.19,39.25,14500.0,32.0966,32.1539,32.0966,32.1457,14500.0
2009-07-31 11:55:00,39.25,39.25,39.16,39.17,3000.0,32.1457,32.1457,32.072,32.0802,3000.0
2009-07-31 12:00:00,39.17,39.18,39.06,39.06,18000.0,32.0802,32.0884,31.9901,31.9901,18000.0
2009-07-31 12:05:00,39.07,39.07,39.03,39.04,7600.0,31.9983,31.9983,31.9655,31.9737,7600.0
2009-07-31 12:10:00,39.05,39.05,39.01,39.01,5400.0,31.9819,31.9819,31.9491,31.9491,5400.0
2009-07-31 12:15:00,39.0,39.0,38.95,38.97,7900.0,31.9409,31.9409,31.9,31.9164,7900.0
2009-07-31 12:20:00,38.97,39.09,38.95,39.09,11000.0,31.9164,32.0147,31.9,32.0147,11000.0
2009-07-31 12:25:00,39.08,39.08,39.04,39.05,5400.0,32.0065,32.0065,31.9737,31.9819,5400.0
2009-07-31 12:30:00,39.05,39.05,38.93,38.95,12800.0,31.9819,31.9819,31.8836,31.9,12800.0
2009-07-31 12:35:00,38.95,38.95,38.93,38.94,3000.0,31.9,31.9,31.8836,31.8918,3000.0
2009-07-31 12:40:00,38.94,38.97,38.93,38.97,6600.0,31.8918,31.9164,31.8836,31.9164,6600.0
2009-07-31 12:45:00,38.97,38.99,38.95,38.97,7500.0,31.9164,31.9328,31.9,31.9164,7500.0
2009-07-31 12:50:00,38.97,39.02,38.96,39.02,10500.0,31.9164,31.9573,31.9082,31.9573,10500.0
2009-07-31 12:55:00,39.02,39.08,39.01,39.08,3900.0,31.9573,32.0065,31.9491,32.0065,3900.0
2009-07-31 13:00:00,39.08,39.08,39.04,39.04,5600.0,32.0065,32.0065,31.9737,31.9737,5600.0
2009-07-31 13:05:00,39.05,39.08,39.04,39.07,23400.0,31.9819,32.0065,31.9737,31.9983,23400.0
2009-07-31 13:10:00,39.06,39.08,39.06,39.07,15500.0,31.9901,32.0065,31.9901,31.9983,15500.0
2009-07-31 13:15:00,39.08,39.09,39.06,39.08,14500.0,32.0065,32.0147,31.9901,32.0065,14500.0
2009-07-31 13:20:00,39.08,39.1,39.08,39.09,5700.0,32.0065,32.0228,32.0065,32.0147,5700.0
2009-07-31 13:25:00,39.1,39.12,39.09,39.12,16000.0,32.0228,32.0392,32.0147,32.0392,16000.0
2009-07-31 13:30:00,39.13,39.18,39.12,39.16,23800.0,32.0474,32.0884,32.0392,32.072,23800.0
2009-07-31 13:35:00,39.16,39.17,39.15,39.16,90500.0,32.072,32.0802,32.0638,32.072,90500.0
2009-07-31 13:40:00,39.15,39.19,39.15,39.17,28000.0,32.0638,32.0966,32.0638,32.0802,28000.0
2009-07-31 13:45:00,39.17,39.2,39.17,39.18,37800.0,32.0802,32.1047,32.0802,32.0884,37800.0
2009-07-31 13:50:00,39.18,39.18,39.14,39.15,8800.0,32.0884,32.0884,32.0556,32.0638,8800.0
2009-07-31 13:55:00,39.15,39.17,39.11,39.11,12500.0,32.0638,32.0802,32.031,32.031,12500.0
2009-07-31 14:00:00,39.12,39.22,39.11,39.21,9300.0,32.0392,32.1211,32.031,32.1129,9300.0
2009-07-31 14:05:00,39.22,39.23,39.11,39.14,12400.0,32.1211,32.1293,32.031,32.0556,12400.0
2009-07-31 14:10:00,39.15,39.25,39.15,39.25,14800.0,32.0638,32.1457,32.0638,32.1457,14800.0
2009-07-31 14:15:00,39.25,39.25,39.21,39.24,12700.0,32.1457,32.1457,32.1129,32.1375,12700.0
2009-07-31 14:20:00,39.24,39.25,39.18,39.19,12300.0,32.1375,32.1457,32.0884,32.0966,12300.0
2009-07-31 14:25:00,39.19,39.24,39.16,39.2,9900.0,32.0966,32.1375,32.072,32.1047,9900.0
2009-07-31 14:30:00,39.2,39.22,39.18,39.18,9700.0,32.1047,32.1211,32.0884,32.0884,9700.0
2009-07-31 14:35:00,39.19,39.19,39.1,39.13,16000.0,32.0966,32.0966,32.0228,32.0474,16000.0
2009-07-31 14:40:00,39.11,39.12,39.05,39.06,18700.0,32.031,32.0392,31.9819,31.9901,18700.0
2009-07-31 14:45:00,39.07,39.08,39.03,39.06,18800.0,31.9983,32.0065,31.9655,31.9901,18800.0
2009-07-31 14:50:00,39.06,39.07,39.03,39.03,26500.0,31.9901,31.9983,31.9655,31.9655,26500.0
2009-07-31 14:55:00,39.04,39.04,39.0,39.01,23700.0,31.9737,31.9737,31.9409,31.9491,23700.0
2009-07-31 15:00:00,39.01,39.07,38.98,39.02,51400.0,31.9491,31.9983,31.9246,31.9573,51400.0
2009-07-31 15:05:00,39.02,39.04,39.01,39.03,55700.0,31.9573,31.9737,31.9491,31.9655,55700.0
2009-07-31 15:10:00,39.04,39.04,38.98,38.99,24500.0,31.9737,31.9737,31.9246,31.9328,24500.0
2009-07-31 15:15:00,38.99,39.1,38.96,39.09,36100.0,31.9328,32.0228,31.9082,32.0147,36100.0
2009-07-31 15:20:00,39.1,39.14,39.09,39.12,61000.0,32.0228,32.0556,32.0147,32.0392,61000.0
2009-07-31 15:25:00,39.13,39.15,39.1,39.1,35000.0,32.0474,32.0638,32.0228,32.0228,35000.0
2009-07-31 15:30:00,39.1,39.12,39.03,39.1,37700.0,32.0228,32.0392,31.9655,32.0228,37700.0
2009-07-31 15:35:00,39.1,39.1,39.0,39.02,26200.0,32.0228,32.0228,31.9409,31.9573,26200.0
2009-07-31 15:40:00,39.01,39.03,38.89,38.92,59800.0,31.9491,31.9655,31.8509,31.8754,59800.0
2009-07-31 15:45:00,38.92,38.99,38.88,38.95,56600.0,31.8754,31.9328,31.8427,31.9,56600.0
2009-07-31 15:50:00,38.95,38.96,38.87,38.93,75300.0,31.9,31.9082,31.8345,31.8836,75300.0
2009-07-31 15:55:00,38.93,38.96,38.89,38.89,133700.0,31.8836,31.9082,31.8509,31.8509,133700.0
2009-08-03 09:30:00,39.24,39.24,38.83,38.9,44900.0,32.1375,32.1375,31.8017,31.859,44900.0
2009-08-03 09:35:00,38.91,38.96,38.79,38.93,27500.0,31.8672,31.9082,31.769,31.8836,27500.0
2009-08-03 09:40:00,38.9,38.91,38.71,38.84,29700.0,31.859,31.8672,31.7034,31.8099,29700.0
2009-08-03 09:45:00,38.81,38.92,38.79,38.85,24900.0,31.7853,31.8754,31.769,31.8181,24900.0
2009-08-03 09:50:00,38.85,38.91,38.83,38.85,46200.0,31.8181,31.8672,31.8017,31.8181,46200.0
2009-08-03 09:55:00,38.85,38.85,38.75,38.83,19500.0,31.8181,31.8181,31.7362,31.8017,19500.0
2009-08-03 10:00:00,38.83,38.95,38.83,38.92,38800.0,31.8017,31.9,31.8017,31.8754,38800.0
2009-08-03 10:05:00,38.93,38.98,38.78,38.86,36700.0,31.8836,31.9246,31.7608,31.8263,36700.0
2009-08-03 10:10:00,38.85,38.94,38.85,38.91,25400.0,31.8181,31.8918,31.8181,31.8672,25400.0
2009-08-03 10:15:00,38.94,38.97,38.85,38.92,67900.0,31.8918,31.9164,31.8181,31.8754,67900.0
2009-08-03 10:20:00,38.92,38.99,38.9,38.97,47200.0,31.8754,31.9328,31.859,31.9164,47200.0
2009-08-03 10:25:00,38.97,39.1,38.96,39.07,19400.0,31.9164,32.0228,31.9082,31.9983,19400.0
2009-08-03 10:30:00,39.07,39.32,39.07,39.31,44300.0,31.9983,32.203,31.9983,32.1948,44300.0
2009-08-03 10:35:00,39.32,39.32,39.24,39.24,20900.0,32.203,32.203,32.1375,32.1375,20900.0
2009-08-03 10:40:00,39.24,39.24,39.18,39.22,28800.0,32.1375,32.1375,32.0884,32.1211,28800.0
2009-08-03 10:45:00,39.21,39.24,39.12,39.24,84700.0,32.1129,32.1375,32.0392,32.1375,84700.0
2009-08-03 10:50:00,39.24,39.32,39.21,39.22,49300.0,32.1375,32.203,32.1129,32.1211,49300.0
2009-08-03 10:55:00,39.21,39.23,39.13,39.17,49900.0,32.1129,32.1293,32.0474,32.0802,49900.0
2009-08-03 11:00:00,39.17,39.24,39.17,39.2,34100.0,32.0802,32.1375,32.0802,32.1047,34100.0
2009-08-03 11:05:00,39.18,39.25,39.18,39.25,35700.0,32.0884,32.1457,32.0884,32.1457,35700.0
2009-08-03 11:10:00,39.23,39.25,39.21,39.22,27900.0,32.1293,32.1457,32.1129,32.1211,27900.0
2009-08-03 11:15:00,39.23,39.25,39.18,39.23,34400.0,32.1293,32.1457,32.0884,32.1293,34400.0
2009-08-03 11:20:00,39.24,39.25,39.19,39.23,48400.0,32.1375,32.1457,32.0966,32.1293,48400.0
2009-08-03 11:25:00,39.23,39.25,39.17,39.24,45000.0,32.1293,32.1457,32.0802,32.1375,45000.0
2009-08-03 11:30:00,39.23,39.29,39.2,39.23,29500.0,32.1293,32.1785,32.1047,32.1293,29500.0
2009-08-03 11:35:00,39.24,39.27,39.2,39.27,92600.0,32.1375,32.1621,32.1047,32.1621,92600.0
2009-08-03 11:40:00,39.27,39.29,39.25,39.28,16200.0,32.1621,32.1785,32.1457,32.1703,16200.0
2009-08-03 11:45:00,39.29,39.29,39.25,39.27,25500.0,32.1785,32.1785,32.1457,32.1621,25500.0
2009-08-03 11:50:00,39.26,39.28,39.25,39.27,19100.0,32.1539,32.1703,32.1457,32.1621,19100.0
2009-08-03 11:55:00,39.27,39.3,39.26,39.29,6100.0,32.1621,32.1866,32.1539,32.1785,6100.0
2009-08-03 12:00:00,39.3,39.3,39.23,39.24,26300.0,32.1866,32.1866,32.1293,32.1375,26300.0
2009-08-03 12:05:00,39.23,39.27,39.23,39.26,21300.0,32.1293,32.1621,32.1293,32.1539,21300.0
2009-08-03 12:10:00,39.26,39.27,39.25,39.25,8400.0,32.1539,32.1621,32.1457,32.1457,8400.0
2009-08-03 12:15:00,39.25,39.26,39.2,39.23,23700.0,32.1457,32.1539,32.1047,32.1293,23700.0
2009-08-03 12:20:00,39.23,39.23,39.18,39.22,11200.0,32.1293,32.1293,32.0884,32.1211,11200.0
2009-08-03 12:25:00,39.22,39.22,39.18,39.2,25900.0,32.1211,32.1211,32.0884,32.1047,25900.0
2009-08-03 12:30:00,39.2,39.22,39.2,39.21,9700.0,32.1047,32.1211,32.1047,32.1129,9700.0
2009-08-03 12:35:00,39.21,39.21,39.14,39.19,34100.0,32.1129,32.1129,32.0556,32.0966,34100.0
2009-08-03 12:40:00,39.2,39.26,39.19,39.19,16100.0,32.1047,32.1539,32.0966,32.0966,16100.0
2009-08-03 12:45:00,39.19,39.21,39.18,39.2,10400.0,32.0966,32.1129,32.0884,32.1047,10400.0
2009-08-03 12:50:00,39.2,39.21,39.19,39.2,31200.0,32.1047,32.1129,32.0966,32.1047,31200.0
2009-08-03 12:55:00,39.2,39.24,39.17,39.23,11900.0,32.1047,32.1375,32.0802,32.1293,11900.0
2009-08-03 13:00:00,39.23,39.26,39.22,39.26,57800.0,32.1293,32.1539,32.1211,32.1539,57800.0
2009-08-03 13:05:00,39.26,39.34,39.25,39.3,45500.0,32.1539,32.2194,32.1457,32.1866,45500.0
2009-08-03 13:10:00,39.28,39.3,39.2,39.21,59700.0,32.1703,32.1866,32.1047,32.1129,59700.0
2009-08-03 13:15:00,39.2,39.21,39.16,39.18,24800.0,32.1047,32.1129,32.072,32.0884,24800.0
2009-08-03 13:20:00,39.19,39.26,39.18,39.26,66900.0,32.0966,32.1539,32.0884,32.1539,66900.0
2009-08-03 13:25:00,39.26,39.26,39.24,39.25,33000.0,32.1539,32.1539,32.1375,32.1457,33000.0
2009-08-03 13:30:00,39.25,39.31,39.25,39.28,26700.0,32.1457,32.1948,32.1457,32.1703,26700.0
2009-08-03 13:35:00,39.27,39.31,39.27,39.31,19200.0,32.1621,32.1948,32.1621,32.1948,19200.0
2009-08-03 13:40:00,39.31,39.33,39.31,39.32,23900.0,32.1948,32.2112,32.1948,32.203,23900.0
2009-08-03 13:45:00,39.32,39.32,39.26,39.28,21300.0,32.203,32.203,32.1539,32.1703,21300.0
2009-08-03 13:50:00,39.27,39.29,39.25,39.28,13800.0,32.1621,32.1785,32.1457,32.1703,13800.0
2009-08-03 13:55:00,39.28,39.32,39.28,39.31,12300.0,32.1703,32.203,32.1703,32.1948,12300.0
2009-08-03 14:00:00,39.3,39.45,39.3,39.45,32300.0,32.1866,32.3095,32.1866,32.3095,32300.0
2009-08-03 14:05:00,39.45,39.47,39.41,39.41,19100.0,32.3095,32.3259,32.2767,32.2767,19100.0
2009-08-03 14:10:00,39.4,39.46,39.39,39.39,28400.0,32.2685,32.3177,32.2604,32.2604,28400.0
2009-08-03 14:15:00,39.4,39.41,39.38,39.4,18900.0,32.2685,32.2767,32.2522,32.2685,18900.0
2009-08-03 14:20:00,39.4,39.46,39.4,39.43,26900.0,32.2685,32.3177,32.2685,32.2931,26900.0
2009-08-03 14:25:00,39.44,39.48,39.42,39.47,19700.0,32.3013,32.3341,32.2849,32.3259,19700.0
2009-08-03 14:30:00,39.47,39.48,39.39,39.39,23300.0,32.3259,32.3341,32.2604,32.2604,23300.0
2009-08-03 14:35:00,39.4,39.42,39.38,39.4,14400.0,32.2685,32.2849,32.2522,32.2685,14400.0
2009-08-03 14:40:00,39.4,39.44,39.38,39.4,21500.0,32.2685,32.3013,32.2522,32.2685,21500.0
2009-08-03 14:45:00,39.4,39.42,39.38,39.38,11700.0,32.2685,32.2849,32.2522,32.2522,11700.0
2009-08-03 14:50:00,39.39,39.4,39.35,39.38,20000.0,32.2604,32.2685,32.2276,32.2522,20000.0
2009-08-03 14:55:00,39.39,39.39,39.3,39.3,20700.0,32.2604,32.2604,32.1866,32.1866,20700.0
2009-08-03 15:00:00,39.29,39.37,39.29,39.37,50600.0,32.1785,32.244,32.1785,32.244,50600.0
2009-08-03 15:05:00,39.37,39.39,39.34,39.39,24300.0,32.244,32.2604,32.2194,32.2604,24300.0
2009-08-03 15:10:00,39.39,39.47,39.38,39.46,33000.0,32.2604,32.3259,32.2522,32.3177,33000.0
2009-08-03 15:15:00,39.47,39.5,39.45,39.49,29400.0,32.3259,32.3504,32.3095,32.3423,29400.0
2009-08-03 15:20:00,39.49,39.55,39.49,39.54,42100.0,32.3423,32.3914,32.3423,32.3832,42100.0
2009-08-03 15:25:00,39.54,39.6,39.53,39.56,56500.0,32.3832,32.4323,32.375,32.3996,56500.0
2009-08-03 15:30:00,39.56,39.56,39.42,39.46,40200.0,32.3996,32.3996,32.2849,32.3177,40200.0
2009-08-03 15:35:00,39.46,39.47,39.36,39.37,45800.0,32.3177,32.3259,32.2358,32.244,45800.0
2009-08-03 15:40:00,39.37,39.42,39.33,39.33,40700.0,32.244,32.2849,32.2112,32.2112,40700.0
2009-08-03 15:45:00,39.33,39.44,39.32,39.44,88500.0,32.2112,32.3013,32.203,32.3013,88500.0
2009-08-03 15:50:00,39.43,39.49,39.41,39.46,53100.0,32.2931,32.3423,32.2767,32.3177,53100.0
2009-08-03 15:55:00,39.47,39.47,39.39,39.44,91200.0,32.3259,32.3259,32.2604,32.3013,91200.0
2009-08-04 09:30:00,39.27,39.71,39.27,39.47,33700.0,32.1621,32.5224,32.1621,32.3259,33700.0
2009-08-04 09:35:00,39.51,39.72,39.41,39.71,30500.0,32.3586,32.5306,32.2767,32.5224,30500.0
2009-08-04 09:40:00,39.71,39.89,39.71,39.88,53800.0,32.5224,32.6699,32.5224,32.6617,53800.0
2009-08-04 09:45:00,39.88,40.27,39.88,40.22,130000.0,32.6617,32.9811,32.6617,32.9401,130000.0
2009-08-04 09:50:00,40.21,40.21,40.08,40.15,73100.0,32.9319,32.9319,32.8255,32.8828,73100.0
2009-08-04 09:55:00,40.13,40.15,39.91,40.13,78700.0,32.8664,32.8828,32.6862,32.8664,78700.0
2009-08-04 10:00:00,40.15,40.23,40.1,40.13,42600.0,32.8828,32.9483,32.8418,32.8664,42600.0
2009-08-04 10:05:00,40.14,40.39,40.13,40.37,57300.0,32.8746,33.0794,32.8664,33.063,57300.0
2009-08-04 10:10:00,40.37,40.4,40.24,40.25,52000.0,33.063,33.0875,32.9565,32.9647,52000.0
2009-08-04 10:15:00,40.28,40.31,40.24,40.3,37600.0,32.9893,33.0138,32.9565,33.0056,37600.0
2009-08-04 10:20:00,40.28,40.3,40.25,40.27,26300.0,32.9893,33.0056,32.9647,32.9811,26300.0
2009-08-04 10:25:00,40.26,40.36,40.18,40.35,73900.0,32.9729,33.0548,32.9074,33.0466,73900.0
2009-08-04 10:30:00,40.34,40.35,40.25,40.29,32300.0,33.0384,33.0466,32.9647,32.9975,32300.0
2009-08-04 10:35:00,40.28,40.37,40.25,40.25,28900.0,32.9893,33.063,32.9647,32.9647,28900.0
2009-08-04 10:40:00,40.25,40.43,40.22,40.42,73400.0,32.9647,33.1121,32.9401,33.1039,73400.0
2009-08-04 10:45:00,40.42,40.47,40.4,40.43,37600.0,33.1039,33.1449,33.0875,33.1121,37600.0
2009-08-04 10:50:00,40.42,40.42,40.28,40.32,18200.0,33.1039,33.1039,32.9893,33.022,18200.0
2009-08-04 10:55:00,40.32,40.34,40.31,40.33,22900.0,33.022,33.0384,33.0138,33.0302,22900.0
2009-08-04 11:00:00,40.32,40.4,40.31,40.39,58400.0,33.022,33.0875,33.0138,33.0794,58400.0
2009-08-04 11:05:00,40.39,40.4,40.37,40.38,23900.0,33.0794,33.0875,33.063,33.0712,23900.0
2009-08-04 11:10:00,40.37,40.38,40.3,40.33,23600.0,33.063,33.0712,33.0056,33.0302,23600.0
2009-08-04 11:15:00,40.33,40.37,40.32,40.33,21900.0,33.0302,33.063,33.022,33.0302,21900.0
2009-08-04 11:20:00,40.33,40.33,40.26,40.29,22700.0,33.0302,33.0302,32.9729,32.9975,22700.0
2009-08-04 11:25:00,40.29,40.34,40.27,40.34,34400.0,32.9975,33.0384,32.9811,33.0384,34400.0
2009-08-04 11:30:00,40.34,40.37,40.32,40.36,36700.0,33.0384,33.063,33.022,33.0548,36700.0
2009-08-04 11:35:00,40.37,40.4,40.36,40.4,21400.0,33.063,33.0875,33.0548,33.0875,21400.0
2009-08-04 11:40:00,40.4,40.42,40.39,40.41,18800.0,33.0875,33.1039,33.0794,33.0957,18800.0
2009-08-04 11:45:00,40.41,40.45,40.4,40.45,23600.0,33.0957,33.1285,33.0875,33.1285,23600.0
2009-08-04 11:50:00,40.45,40.57,40.41,40.56,65700.0,33.1285,33.2268,33.0957,33.2186,65700.0
2009-08-04 11:55:00,40.55,40.56,40.5,40.51,17900.0,33.2104,33.2186,33.1694,33.1776,17900.0
2009-08-04 12:00:00,40.5,40.51,40.5,40.51,18100.0,33.1694,33.1776,33.1694,33.1776,18100.0
2009-08-04 12:05:00,40.51,40.56,40.5,40.54,41200.0,33.1776,33.2186,33.1694,33.2022,41200.0
2009-08-04 12:10:00,40.54,40.67,40.53,40.66,74000.0,33.2022,33.3087,33.194,33.3005,74000.0
2009-08-04 12:15:00,40.66,40.76,40.63,40.74,84100.0,33.3005,33.3824,33.2759,33.366,84100.0
2009-08-04 12:20:00,40.74,40.76,40.59,40.59,23900.0,33.366,33.3824,33.2432,33.2432,23900.0
2009-08-04 12:25:00,40.59,40.7,40.58,40.66,52600.0,33.2432,33.3332,33.235,33.3005,52600.0
2009-08-04 12:30:00,40.66,40.73,40.65,40.71,51700.0,33.3005,33.3578,33.2923,33.3414,51700.0
2009-08-04 12:35:00,40.71,40.72,40.69,40.71,8300.0,33.3414,33.3496,33.3251,33.3414,8300.0
2009-08-04 12:40:00,40.7,40.78,40.7,40.76,23300.0,33.3332,33.3988,33.3332,33.3824,23300.0
2009-08-04 12:45:00,40.78,40.82,40.75,40.8,41900.0,33.3988,33.4315,33.3742,33.4151,41900.0
2009-08-04 12:50:00,40.8,40.81,40.69,40.74,22700.0,33.4151,33.4233,33.3251,33.366,22700.0
2009-08-04 12:55:00,40.75,40.77,40.71,40.74,19300.0,33.3742,33.3906,33.3414,33.366,19300.0
2009-08-04 13:00:00,40.74,40.79,40.66,40.66,80300.0,33.366,33.407,33.3005,33.3005,80300.0
2009-08-04 13:05:00,40.66,40.72,40.65,40.7,30700.0,33.3005,33.3496,33.2923,33.3332,30700.0
2009-08-04 13:10:00,40.69,40.73,40.69,40.7,30600.0,33.3251,33.3578,33.3251,33.3332,30600.0
2009-08-04 13:15:00,40.7,40.75,40.69,40.7,51600.0,33.3332,33.3742,33.3251,33.3332,51600.0
2009-08-04 13:20:00,40.71,40.73,40.7,40.72,20700.0,33.3414,33.3578,33.3332,33.3496,20700.0
2009-08-04 13:25:00,40.71,40.72,40.69,40.71,8000.0,33.3414,33.3496,33.3251,33.3414,8000.0
2009-08-04 13:30:00,40.71,40.73,40.69,40.7,21700.0,33.3414,33.3578,33.3251,33.3332,21700.0
2009-08-04 13:35:00,40.7,40.72,40.66,40.71,29300.0,33.3332,33.3496,33.3005,33.3414,29300.0
2009-08-04 13:40:00,40.71,40.72,40.65,40.65,20700.0,33.3414,33.3496,33.2923,33.2923,20700.0
2009-08-04 13:45:00,40.65,40.67,40.59,40.59,13900.0,33.2923,33.3087,33.2432,33.2432,13900.0
2009-08-04 13:50:00,40.6,40.62,40.54,40.54,34100.0,33.2513,33.2677,33.2022,33.2022,34100.0
2009-08-04 13:55:00,40.53,40.54,40.44,40.5,31000.0,33.194,33.2022,33.1203,33.1694,31000.0
2009-08-04 14:00:00,40.5,40.61,40.49,40.6,51400.0,33.1694,33.2595,33.1613,33.2513,51400.0
2009-08-04 14:05:00,40.6,40.6,40.56,40.57,11200.0,33.2513,33.2513,33.2186,33.2268,11200.0
2009-08-04 14:10:00,40.57,40.57,40.5,40.5,14500.0,33.2268,33.2268,33.1694,33.1694,14500.0
2009-08-04 14:15:00,40.5,40.51,40.49,40.5,23500.0,33.1694,33.1776,33.1613,33.1694,23500.0
2009-08-04 14:20:00,40.51,40.56,40.5,40.56,40400.0,33.1776,33.2186,33.1694,33.2186,40400.0
2009-08-04 14:25:00,40.56,40.58,40.55,40.57,20500.0,33.2186,33.235,33.2104,33.2268,20500.0
2009-08-04 14:30:00,40.57,40.57,40.55,40.56,12200.0,33.2268,33.2268,33.2104,33.2186,12200.0
2009-08-04 14:35:00,40.56,40.62,40.56,40.62,12000.0,33.2186,33.2677,33.2186,33.2677,12000.0
2009-08-04 14:40:00,40.63,40.65,40.62,40.64,14400.0,33.2759,33.2923,33.2677,33.2841,14400.0
2009-08-04 14:45:00,40.64,40.65,40.59,40.6,17800.0,33.2841,33.2923,33.2432,33.2513,17800.0
2009-08-04 14:50:00,40.59,40.62,40.57,40.62,19900.0,33.2432,33.2677,33.2268,33.2677,19900.0
2009-08-04 14:55:00,40.62,40.64,40.6,40.63,33200.0,33.2677,33.2841,33.2513,33.2759,33200.0
2009-08-04 15:00:00,40.62,40.62,40.55,40.6,23800.0,33.2677,33.2677,33.2104,33.2513,23800.0
2009-08-04 15:05:00,40.6,40.64,40.59,40.61,25500.0,33.2513,33.2841,33.2432,33.2595,25500.0
2009-08-04 15:10:00,40.6,40.61,40.54,40.54,30100.0,33.2513,33.2595,33.2022,33.2022,30100.0
2009-08-04 15:15:00,40.54,40.57,40.52,40.57,26400.0,33.2022,33.2268,33.1858,33.2268,26400.0
2009-08-04 15:20:00,40.57,40.63,40.57,40.61,28500.0,33.2268,33.2759,33.2268,33.2595,28500.0
2009-08-04 15:25:00,40.6,40.61,40.59,40.6,19300.0,33.2513,33.2595,33.2432,33.2513,19300.0
2009-08-04 15:30:00,40.6,40.62,40.59,40.6,54000.0,33.2513,33.2677,33.2432,33.2513,54000.0
2009-08-04 15:35:00,40.6,40.61,40.6,40.6,24900.0,33.2513,33.2595,33.2513,33.2513,24900.0
2009-08-04 15:40:00,40.6,40.71,40.59,40.68,123500.0,33.2513,33.3414,33.2432,33.3169,123500.0
2009-08-04 15:45:00,40.68,40.69,40.63,40.68,66500.0,33.3169,33.3251,33.2759,33.3169,66500.0
2009-08-04 15:50:00,40.69,40.8,40.69,40.79,114600.0,33.3251,33.4151,33.3251,33.407,114600.0
2009-08-04 15:55:00,40.79,40.84,40.76,40.81,271800.0,33.407,33.4479,33.3824,33.4233,271800.0
2009-08-05 09:30:00,40.93,41.0,40.6,40.74,31500.0,33.5216,33.5789,33.2513,33.366,31500.0
2009-08-05 09:35:00,40.71,40.75,40.63,40.68,42100.0,33.3414,33.3742,33.2759,33.3169,42100.0
2009-08-05 09:40:00,40.67,40.76,40.63,40.63,79700.0,33.3087,33.3824,33.2759,33.2759,79700.0
2009-08-05 09:45:00,40.63,40.74,40.59,40.74,89100.0,33.2759,33.366,33.2432,33.366,89100.0
2009-08-05 09:50:00,40.74,40.84,40.68,40.7,158400.0,33.366,33.4479,33.3169,33.3332,158400.0
2009-08-05 09:55:00,40.72,40.73,40.66,40.7,52500.0,33.3496,33.3578,33.3005,33.3332,52500.0
2009-08-05 10:00:00,40.7,40.76,40.68,40.71,98300.0,33.3332,33.3824,33.3169,33.3414,98300.0
2009-08-05 10:05:00,40.71,40.75,40.68,40.75,179800.0,33.3414,33.3742,33.3169,33.3742,179800.0
2009-08-05 10:10:00,40.74,40.76,40.65,40.68,40300.0,33.366,33.3824,33.2923,33.3169,40300.0
2009-08-05 10:15:00,40.68,40.7,40.57,40.57,24200.0,33.3169,33.3332,33.2268,33.2268,24200.0
2009-08-05 10:20:00,40.59,40.66,40.55,40.57,29600.0,33.2432,33.3005,33.2104,33.2268,29600.0
2009-08-05 10:25:00,40.58,40.62,40.47,40.47,20100.0,33.235,33.2677,33.1449,33.1449,20100.0
2009-08-05 10:30:00,40.47,40.51,40.42,40.44,35400.0,33.1449,33.1776,33.1039,33.1203,35400.0
2009-08-05 10:35:00,40.44,40.51,40.39,40.42,75800.0,33.1203,33.1776,33.0794,33.1039,75800.0
2009-08-05 10:40:00,40.42,40.55,40.4,40.4,85500.0,33.1039,33.2104,33.0875,33.0875,85500.0
2009-08-05 10:45:00,40.39,40.39,40.28,40.31,24900.0,33.0794,33.0794,32.9893,33.0138,24900.0
2009-08-05 10:50:00,40.3,40.45,40.29,40.43,25900.0,33.0056,33.1285,32.9975,33.1121,25900.0
2009-08-05 10:55:00,40.43,40.45,40.4,40.43,37100.0,33.1121,33.1285,33.0875,33.1121,37100.0
2009-08-05 11:00:00,40.42,40.45,40.36,40.37,22900.0,33.1039,33.1285,33.0548,33.063,22900.0
2009-08-05 11:05:00,40.36,40.37,40.33,40.36,88500.0,33.0548,33.063,33.0302,33.0548,88500.0
2009-08-05 11:10:00,40.38,40.38,40.23,40.23,45500.0,33.0712,33.0712,32.9483,32.9483,45500.0
2009-08-05 11:15:00,40.24,40.25,40.15,40.2,34100.0,32.9565,32.9647,32.8828,32.9237,34100.0
2009-08-05 11:20:00,40.21,40.29,40.2,40.23,18900.0,32.9319,32.9975,32.9237,32.9483,18900.0
2009-08-05 11:25:00,40.23,40.27,40.23,40.26,14700.0,32.9483,32.9811,32.9483,32.9729,14700.0
2009-08-05 11:30:00,40.25,40.28,40.23,40.26,24500.0,32.9647,32.9893,32.9483,32.9729,24500.0
2009-08-05 11:35:00,40.28,40.32,40.14,40.17,20900.0,32.9893,33.022,32.8746,32.8992,20900.0
2009-08-05 11:40:00,40.18,40.2,40.14,40.15,50400.0,32.9074,32.9237,32.8746,32.8828,50400.0
2009-08-05 11:45:00,40.15,40.16,40.14,40.15,37200.0,32.8828,32.891,32.8746,32.8828,37200.0
2009-08-05 11:50:00,40.15,40.16,40.14,40.15,41200.0,32.8828,32.891,32.8746,32.8828,41200.0
2009-08-05 11:55:00,40.14,40.16,40.13,40.15,25300.0,32.8746,32.891,32.8664,32.8828,25300.0
2009-08-05 12:00:00,40.15,40.27,40.15,40.27,12400.0,32.8828,32.9811,32.8828,32.9811,12400.0
2009-08-05 12:05:00,40.26,40.26,40.21,40.25,18800.0,32.9729,32.9729,32.9319,32.9647,18800.0
2009-08-05 12:10:00,40.25,40.27,40.22,40.23,59300.0,32.9647,32.9811,32.9401,32.9483,59300.0
2009-08-05 12:15:00,40.23,40.26,40.23,40.25,9300.0,32.9483,32.9729,32.9483,32.9647,9300.0
2009-08-05 12:20:00,40.25,40.26,40.24,40.24,22600.0,32.9647,32.9729,32.9565,32.9565,22600.0
2009-08-05 12:25:00,40.24,40.26,40.23,40.24,22000.0,32.9565,32.9729,32.9483,32.9565,22000.0
2009-08-05 12:30:00,40.24,40.26,40.23,40.23,14200.0,32.9565,32.9729,32.9483,32.9483,14200.0
2009-08-05 12:35:00,40.23,40.24,40.22,40.24,9300.0,32.9483,32.9565,32.9401,32.9565,9300.0
2009-08-05 12:40:00,40.24,40.26,40.22,40.25,12200.0,32.9565,32.9729,32.9401,32.9647,12200.0
2009-08-05 12:45:00,40.25,40.26,40.24,40.25,26000.0,32.9647,32.9729,32.9565,32.9647,26000.0
2009-08-05 12:50:00,40.25,40.3,40.24,40.3,26800.0,32.9647,33.0056,32.9565,33.0056,26800.0
2009-08-05 12:55:00,40.28,40.36,40.28,40.31,11000.0,32.9893,33.0548,32.9893,33.0138,11000.0
2009-08-05 13:00:00,40.31,40.32,40.26,40.26,9100.0,33.0138,33.022,32.9729,32.9729,9100.0
2009-08-05 13:05:00,40.26,40.26,40.2,40.2,41000.0,32.9729,32.9729,32.9237,32.9237,41000.0
2009-08-05 13:10:00,40.2,40.22,40.19,40.2,47100.0,32.9237,32.9401,32.9156,32.9237,47100.0
2009-08-05 13:15:00,40.2,40.21,40.19,40.19,20700.0,32.9237,32.9319,32.9156,32.9156,20700.0
2009-08-05 13:20:00,40.2,40.21,40.19,40.19,24100.0,32.9237,32.9319,32.9156,32.9156,24100.0
2009-08-05 13:25:00,40.2,40.37,40.19,40.33,22000.0,32.9237,33.063,32.9156,33.0302,22000.0
2009-08-05 13:30:00,40.35,40.35,40.29,40.3,41100.0,33.0466,33.0466,32.9975,33.0056,41100.0
2009-08-05 13:35:00,40.29,40.31,40.29,40.29,11700.0,32.9975,33.0138,32.9975,32.9975,11700.0
2009-08-05 13:40:00,40.29,40.31,40.28,40.29,32500.0,32.9975,33.0138,32.9893,32.9975,32500.0
2009-08-05 13:45:00,40.29,40.31,40.28,40.3,58800.0,32.9975,33.0138,32.9893,33.0056,58800.0
2009-08-05 13:50:00,40.3,40.38,40.27,40.36,30500.0,33.0056,33.0712,32.9811,33.0548,30500.0
2009-08-05 13:55:00,40.37,40.47,40.36,40.45,16900.0,33.063,33.1449,33.0548,33.1285,16900.0
2009-08-05 14:00:00,40.45,40.46,40.33,40.36,23500.0,33.1285,33.1367,33.0302,33.0548,23500.0
2009-08-05 14:05:00,40.37,40.41,40.37,40.4,27100.0,33.063,33.0957,33.063,33.0875,27100.0
2009-08-05 14:10:00,40.39,40.41,40.38,40.39,39600.0,33.0794,33.0957,33.0712,33.0794,39600.0
2009-08-05 14:15:00,40.4,40.41,40.38,40.38,37100.0,33.0875,33.0957,33.0712,33.0712,37100.0
2009-08-05 14:20:00,40.39,40.41,40.37,40.39,16500.0,33.0794,33.0957,33.063,33.0794,16500.0
2009-08-05 14:25:00,40.4,40.4,40.37,40.39,19100.0,33.0875,33.0875,33.063,33.0794,19100.0
2009-08-05 14:30:00,40.38,40.4,40.38,40.4,12400.0,33.0712,33.0875,33.0712,33.0875,12400.0
2009-08-05 14:35:00,40.39,40.4,40.38,40.39,25800.0,33.0794,33.0875,33.0712,33.0794,25800.0
2009-08-05 14:40:00,40.4,40.58,40.39,40.5,45100.0,33.0875,33.235,33.0794,33.1694,45100.0
2009-08-05 14:45:00,40.5,40.51,40.45,40.5,27000.0,33.1694,33.1776,33.1285,33.1694,27000.0
2009-08-05 14:50:00,40.5,40.53,40.39,40.39,65500.0,33.1694,33.194,33.0794,33.0794,65500.0
2009-08-05 14:55:00,40.39,40.4,40.37,40.39,14700.0,33.0794,33.0875,33.063,33.0794,14700.0
2009-08-05 15:00:00,40.39,40.4,40.36,40.4,23200.0,33.0794,33.0875,33.0548,33.0875,23200.0
2009-08-05 15:05:00,40.4,40.42,40.37,40.38,47600.0,33.0875,33.1039,33.063,33.0712,47600.0
2009-08-05 15:10:00,40.39,40.4,40.35,40.38,16900.0,33.0794,33.0875,33.0466,33.0712,16900.0
2009-08-05 15:15:00,40.38,40.4,40.36,40.39,10800.0,33.0712,33.0875,33.0548,33.0794,10800.0
2009-08-05 15:20:00,40.38,40.43,40.34,40.35,55800.0,33.0712,33.1121,33.0384,33.0466,55800.0
2009-08-05 15:25:00,40.35,40.36,40.32,40.33,56600.0,33.0466,33.0548,33.022,33.0302,56600.0
2009-08-05 15:30:00,40.33,40.33,40.19,40.19,87800.0,33.0302,33.0302,32.9156,32.9156,87800.0
2009-08-05 15:35:00,40.2,40.21,40.18,40.19,64100.0,32.9237,32.9319,32.9074,32.9156,64100.0
2009-08-05 15:40:00,40.19,40.21,40.15,40.19,78900.0,32.9156,32.9319,32.8828,32.9156,78900.0
2009-08-05 15:45:00,40.18,40.2,40.11,40.13,90600.0,32.9074,32.9237,32.85,32.8664,90600.0
2009-08-05 15:50:00,40.13,40.16,40.11,40.11,109300.0,32.8664,32.891,32.85,32.85,109300.0
2009-08-05 15:55:00,40.11,40.18,40.08,40.17,246100.0,32.85,32.9074,32.8255,32.8992,246100.0
2009-08-06 09:30:00,40.1,40.22,39.93,40.09,136300.0,32.8418,32.9401,32.7026,32.8337,136300.0
2009-08-06 09:35:00,40.08,40.12,40.03,40.07,20000.0,32.8255,32.8582,32.7845,32.8173,20000.0
2009-08-06 09:40:00,40.11,40.2,40.08,40.11,17200.0,32.85,32.9237,32.8255,32.85,17200.0
2009-08-06 09:45:00,40.09,40.18,40.05,40.08,30400.0,32.8337,32.9074,32.8009,32.8255,30400.0
2009-08-06 09:50:00,40.07,40.16,40.01,40.06,82600.0,32.8173,32.891,32.7681,32.8091,82600.0
2009-08-06 09:55:00,40.05,40.06,39.96,40.0,24500.0,32.8009,32.8091,32.7272,32.7599,24500.0
2009-08-06 10:00:00,39.99,40.06,39.94,40.06,23600.0,32.7518,32.8091,32.7108,32.8091,23600.0
2009-08-06 10:05:00,40.04,40.07,39.95,39.96,9100.0,32.7927,32.8173,32.719,32.7272,9100.0
2009-08-06 10:10:00,39.97,39.99,39.89,39.89,35900.0,32.7354,32.7518,32.6699,32.6699,35900.0
2009-08-06 10:15:00,39.88,40.0,39.85,40.0,13800.0,32.6617,32.7599,32.6371,32.7599,13800.0
2009-08-06 10:20:00,39.97,39.99,39.9,39.91,20700.0,32.7354,32.7518,32.678,32.6862,20700.0
2009-08-06 10:25:00,39.9,39.94,39.89,39.92,13500.0,32.678,32.7108,32.6699,32.6944,13500.0
2009-08-06 10:30:00,39.92,39.97,39.9,39.92,19600.0,32.6944,32.7354,32.678,32.6944,19600.0
2009-08-06 10:35:00,39.91,40.01,39.9,40.01,19000.0,32.6862,32.7681,32.678,32.7681,19000.0
2009-08-06 10:40:00,40.01,40.07,40.0,40.07,10700.0,32.7681,32.8173,32.7599,32.8173,10700.0
2009-08-06 10:45:00,40.07,40.08,40.05,40.07,8600.0,32.8173,32.8255,32.8009,32.8173,8600.0
2009-08-06 10:50:00,40.07,40.12,40.06,40.12,15300.0,32.8173,32.8582,32.8091,32.8582,15300.0
2009-08-06 10:55:00,40.13,40.15,40.08,40.15,9600.0,32.8664,32.8828,32.8255,32.8828,9600.0
2009-08-06 11:00:00,40.14,40.2,40.12,40.2,19000.0,32.8746,32.9237,32.8582,32.9237,19000.0
2009-08-06 11:05:00,40.19,40.25,40.19,40.24,13000.0,32.9156,32.9647,32.9156,32.9565,13000.0
2009-08-06 11:10:00,40.24,40.29,40.21,40.29,48000.0,32.9565,32.9975,32.9319,32.9975,48000.0
2009-08-06 11:15:00,40.28,40.34,40.24,40.3,58700.0,32.9893,33.0384,32.9565,33.0056,58700.0
2009-08-06 11:20:00,40.32,40.37,40.3,40.3,39300.0,33.022,33.063,33.0056,33.0056,39300.0
2009-08-06 11:25:00,40.31,40.33,40.24,40.27,14900.0,33.0138,33.0302,32.9565,32.9811,14900.0
2009-08-06 11:30:00,40.27,40.29,40.21,40.22,14900.0,32.9811,32.9975,32.9319,32.9401,14900.0
2009-08-06 11:35:00,40.21,40.29,40.21,40.21,22300.0,32.9319,32.9975,32.9319,32.9319,22300.0
2009-08-06 11:40:00,40.22,40.22,40.2,40.22,12200.0,32.9401,32.9401,32.9237,32.9401,12200.0
2009-08-06 11:45:00,40.21,40.21,40.19,40.2,4600.0,32.9319,32.9319,32.9156,32.9237,4600.0
2009-08-06 11:50:00,40.21,40.21,40.18,40.19,12700.0,32.9319,32.9319,32.9074,32.9156,12700.0
2009-08-06 11:55:00,40.18,40.19,40.18,40.19,15500.0,32.9074,32.9156,32.9074,32.9156,15500.0
2009-08-06 12:00:00,40.18,40.19,40.12,40.17,32900.0,32.9074,32.9156,32.8582,32.8992,32900.0
2009-08-06 12:05:00,40.17,40.22,40.16,40.22,8500.0,32.8992,32.9401,32.891,32.9401,8500.0
2009-08-06 12:10:00,40.2,40.23,40.19,40.21,16500.0,32.9237,32.9483,32.9156,32.9319,16500.0
2009-08-06 12:15:00,40.22,40.27,40.2,40.27,11800.0,32.9401,32.9811,32.9237,32.9811,11800.0
2009-08-06 12:20:00,40.27,40.28,40.26,40.28,4700.0,32.9811,32.9893,32.9729,32.9893,4700.0
2009-08-06 12:25:00,40.27,40.3,40.27,40.29,11000.0,32.9811,33.0056,32.9811,32.9975,11000.0
2009-08-06 12:30:00,40.28,40.34,40.28,40.33,14400.0,32.9893,33.0384,32.9893,33.0302,14400.0
2009-08-06 12:35:00,40.33,40.35,40.31,40.32,16600.0,33.0302,33.0466,33.0138,33.022,16600.0
2009-08-06 12:40:00,40.33,40.34,40.32,40.34,13500.0,33.0302,33.0384,33.022,33.0384,13500.0
2009-08-06 12:45:00,40.33,40.34,40.29,40.3,6300.0,33.0302,33.0384,32.9975,33.0056,6300.0
2009-08-06 12:50:00,40.3,40.3,40.2,40.2,15600.0,33.0056,33.0056,32.9237,32.9237,15600.0
2009-08-06 12:55:00,40.21,40.21,40.14,40.14,15800.0,32.9319,32.9319,32.8746,32.8746,15800.0
2009-08-06 13:00:00,40.15,40.15,40.09,40.12,13000.0,32.8828,32.8828,32.8337,32.8582,13000.0
2009-08-06 13:05:00,40.12,40.22,40.12,40.21,13200.0,32.8582,32.9401,32.8582,32.9319,13200.0
2009-08-06 13:10:00,40.21,40.25,40.2,40.21,18600.0,32.9319,32.9647,32.9237,32.9319,18600.0
2009-08-06 13:15:00,40.2,40.25,40.19,40.2,23700.0,32.9237,32.9647,32.9156,32.9237,23700.0
2009-08-06 13:20:00,40.19,40.23,40.19,40.23,17700.0,32.9156,32.9483,32.9156,32.9483,17700.0
2009-08-06 13:25:00,40.22,40.23,40.19,40.19,8400.0,32.9401,32.9483,32.9156,32.9156,8400.0
2009-08-06 13:30:00,40.2,40.24,40.16,40.17,25100.0,32.9237,32.9565,32.891,32.8992,25100.0
2009-08-06 13:35:00,40.17,40.21,40.17,40.18,9900.0,32.8992,32.9319,32.8992,32.9074,9900.0
2009-08-06 13:40:00,40.19,40.19,40.1,40.11,14600.0,32.9156,32.9156,32.8418,32.85,14600.0
2009-08-06 13:45:00,40.11,40.14,40.1,40.14,4800.0,32.85,32.8746,32.8418,32.8746,4800.0
2009-08-06 13:50:00,40.14,40.2,40.13,40.16,8400.0,32.8746,32.9237,32.8664,32.891,8400.0
2009-08-06 13:55:00,40.16,40.2,40.16,40.19,5200.0,32.891,32.9237,32.891,32.9156,5200.0
2009-08-06 14:00:00,40.18,40.19,40.12,40.15,13700.0,32.9074,32.9156,32.8582,32.8828,13700.0
2009-08-06 14:05:00,40.15,40.15,40.07,40.08,17600.0,32.8828,32.8828,32.8173,32.8255,17600.0
2009-08-06 14:10:00,40.08,40.16,40.08,40.16,11600.0,32.8255,32.891,32.8255,32.891,11600.0
2009-08-06 14:15:00,40.16,40.16,40.13,40.14,10500.0,32.891,32.891,32.8664,32.8746,10500.0
2009-08-06 14:20:00,40.14,40.19,40.14,40.18,13900.0,32.8746,32.9156,32.8746,32.9074,13900.0
2009-08-06 14:25:00,40.19,40.25,40.19,40.23,17800.0,32.9156,32.9647,32.9156,32.9483,17800.0
2009-08-06 14:30:00,40.23,40.24,40.14,40.15,10000.0,32.9483,32.9565,32.8746,32.8828,10000.0
2009-08-06 14:35:00,40.15,40.17,40.12,40.12,12300.0,32.8828,32.8992,32.8582,32.8582,12300.0
2009-08-06 14:40:00,40.14,40.15,40.07,40.07,14800.0,32.8746,32.8828,32.8173,32.8173,14800.0
2009-08-06 14:45:00,40.07,40.1,40.04,40.07,40800.0,32.8173,32.8418,32.7927,32.8173,40800.0
2009-08-06 14:50:00,40.07,40.08,40.05,40.05,24400.0,32.8173,32.8255,32.8009,32.8009,24400.0
2009-08-06 14:55:00,40.04,40.11,40.03,40.03,39200.0,32.7927,32.85,32.7845,32.7845,39200.0
2009-08-06 15:00:00,40.04,40.1,40.02,40.08,39100.0,32.7927,32.8418,32.7763,32.8255,39100.0
2009-08-06 15:05:00,40.09,40.1,40.05,40.1,47400.0,32.8337,32.8418,32.8009,32.8418,47400.0
2009-08-06 15:10:00,40.1,40.16,40.1,40.15,24300.0,32.8418,32.891,32.8418,32.8828,24300.0
2009-08-06 15:15:00,40.15,40.21,40.15,40.21,13100.0,32.8828,32.9319,32.8828,32.9319,13100.0
2009-08-06 15:20:00,40.21,40.24,40.18,40.2,19400.0,32.9319,32.9565,32.9074,32.9237,19400.0
2009-08-06 15:25:00,40.19,40.27,40.18,40.25,26200.0,32.9156,32.9811,32.9074,32.9647,26200.0
2009-08-06 15:30:00,40.26,40.28,40.2,40.2,38300.0,32.9729,32.9893,32.9237,32.9237,38300.0
2009-08-06 15:35:00,40.2,40.21,40.15,40.18,26500.0,32.9237,32.9319,32.8828,32.9074,26500.0
2009-08-06 15:40:00,40.19,40.23,40.15,40.21,33300.0,32.9156,32.9483,32.8828,32.9319,33300.0
2009-08-06 15:45:00,40.21,40.26,40.18,40.21,37000.0,32.9319,32.9729,32.9074,32.9319,37000.0
2009-08-06 15:50:00,40.22,40.23,40.15,40.2,50000.0,32.9401,32.9483,32.8828,32.9237,50000.0
2009-08-06 15:55:00,40.2,40.23,40.15,40.18,74000.0,32.9237,32.9483,32.8828,32.9074,74000.0
2009-08-07 09:30:00,40.44,40.59,40.28,40.34,24400.0,33.1203,33.2432,32.9893,33.0384,24400.0
2009-08-07 09:35:00,40.34,40.52,40.31,40.31,23800.0,33.0384,33.1858,33.0138,33.0138,23800.0
2009-08-07 09:40:00,40.32,40.38,40.23,40.26,15600.0,33.022,33.0712,32.9483,32.9729,15600.0
2009-08-07 09:45:00,40.26,40.32,40.17,40.22,20200.0,32.9729,33.022,32.8992,32.9401,20200.0
2009-08-07 09:50:00,40.2,40.47,40.2,40.47,13500.0,32.9237,33.1449,32.9237,33.1449,13500.0
2009-08-07 09:55:00,40.47,40.47,40.35,40.36,15200.0,33.1449,33.1449,33.0466,33.0548,15200.0
2009-08-07 10:00:00,40.35,40.41,40.31,40.38,9700.0,33.0466,33.0957,33.0138,33.0712,9700.0
2009-08-07 10:05:00,40.4,40.45,40.33,40.45,5500.0,33.0875,33.1285,33.0302,33.1285,5500.0
2009-08-07 10:10:00,40.47,40.49,40.41,40.41,7500.0,33.1449,33.1613,33.0957,33.0957,7500.0
2009-08-07 10:15:00,40.42,40.45,40.38,40.45,8700.0,33.1039,33.1285,33.0712,33.1285,8700.0
2009-08-07 10:20:00,40.46,40.51,40.44,40.47,14100.0,33.1367,33.1776,33.1203,33.1449,14100.0
2009-08-07 10:25:00,40.47,40.59,40.46,40.59,36100.0,33.1449,33.2432,33.1367,33.2432,36100.0
2009-08-07 10:30:00,40.59,40.63,40.54,40.63,12600.0,33.2432,33.2759,33.2022,33.2759,12600.0
2009-08-07 10:35:00,40.62,40.76,40.61,40.75,20800.0,33.2677,33.3824,33.2595,33.3742,20800.0
2009-08-07 10:40:00,40.74,40.74,40.63,40.63,10100.0,33.366,33.366,33.2759,33.2759,10100.0
2009-08-07 10:45:00,40.64,40.76,40.64,40.73,17000.0,33.2841,33.3824,33.2841,33.3578,17000.0
2009-08-07 10:50:00,40.75,40.75,40.65,40.65,10600.0,33.3742,33.3742,33.2923,33.2923,10600.0
2009-08-07 10:55:00,40.64,40.72,40.64,40.71,9100.0,33.2841,33.3496,33.2841,33.3414,9100.0
2009-08-07 11:00:00,40.71,40.72,40.69,40.71,10500.0,33.3414,33.3496,33.3251,33.3414,10500.0
2009-08-07 11:05:00,40.71,40.71,40.6,40.61,10900.0,33.3414,33.3414,33.2513,33.2595,10900.0
2009-08-07 11:10:00,40.62,40.63,40.56,40.56,4800.0,33.2677,33.2759,33.2186,33.2186,4800.0
2009-08-07 11:15:00,40.56,40.56,40.53,40.53,5900.0,33.2186,33.2186,33.194,33.194,5900.0
2009-08-07 11:20:00,40.54,40.58,40.53,40.57,3800.0,33.2022,33.235,33.194,33.2268,3800.0
2009-08-07 11:25:00,40.57,40.63,40.57,40.62,14300.0,33.2268,33.2759,33.2268,33.2677,14300.0
2009-08-07 11:30:00,40.6,40.63,40.6,40.63,3500.0,33.2513,33.2759,33.2513,33.2759,3500.0
2009-08-07 11:35:00,40.62,40.63,40.61,40.62,3300.0,33.2677,33.2759,33.2595,33.2677,3300.0
2009-08-07 11:40:00,40.62,40.63,40.55,40.55,13700.0,33.2677,33.2759,33.2104,33.2104,13700.0
2009-08-07 11:45:00,40.55,40.57,40.49,40.52,12100.0,33.2104,33.2268,33.1613,33.1858,12100.0
2009-08-07 11:50:00,40.52,40.53,40.52,40.53,4200.0,33.1858,33.194,33.1858,33.194,4200.0
2009-08-07 11:55:00,40.52,40.62,40.52,40.57,16500.0,33.1858,33.2677,33.1858,33.2268,16500.0
2009-08-07 12:00:00,40.57,40.59,40.56,40.59,11600.0,33.2268,33.2432,33.2186,33.2432,11600.0
2009-08-07 12:05:00,40.59,40.6,40.56,40.56,7700.0,33.2432,33.2513,33.2186,33.2186,7700.0
2009-08-07 12:10:00,40.56,40.58,40.56,40.56,5500.0,33.2186,33.235,33.2186,33.2186,5500.0
2009-08-07 12:15:00,40.56,40.61,40.55,40.6,14200.0,33.2186,33.2595,33.2104,33.2513,14200.0
2009-08-07 12:20:00,40.61,40.62,40.61,40.62,5000.0,33.2595,33.2677,33.2595,33.2677,5000.0
2009-08-07 12:25:00,40.61,40.63,40.61,40.61,3700.0,33.2595,33.2759,33.2595,33.2595,3700.0
2009-08-07 12:30:00,40.61,40.63,40.61,40.63,6000.0,33.2595,33.2759,33.2595,33.2759,6000.0
2009-08-07 12:35:00,40.64,40.64,40.61,40.62,6800.0,33.2841,33.2841,33.2595,33.2677,6800.0
2009-08-07 12:40:00,40.62,40.63,40.58,40.58,13600.0,33.2677,33.2759,33.235,33.235,13600.0
2009-08-07 12:45:00,40.58,40.61,40.58,40.59,9300.0,33.235,33.2595,33.235,33.2432,9300.0
2009-08-07 12:50:00,40.58,40.58,40.56,40.58,11100.0,33.235,33.235,33.2186,33.235,11100.0
2009-08-07 12:55:00,40.58,40.58,40.54,40.54,9100.0,33.235,33.235,33.2022,33.2022,9100.0
2009-08-07 13:00:00,40.55,40.63,40.55,40.63,37100.0,33.2104,33.2759,33.2104,33.2759,37100.0
2009-08-07 13:05:00,40.63,40.63,40.59,40.61,11600.0,33.2759,33.2759,33.2432,33.2595,11600.0
2009-08-07 13:10:00,40.61,40.63,40.59,40.59,19600.0,33.2595,33.2759,33.2432,33.2432,19600.0
2009-08-07 13:15:00,40.58,40.6,40.56,40.58,30000.0,33.235,33.2513,33.2186,33.235,30000.0
2009-08-07 13:20:00,40.59,40.61,40.58,40.58,13900.0,33.2432,33.2595,33.235,33.235,13900.0
2009-08-07 13:25:00,40.59,40.72,40.58,40.7,28300.0,33.2432,33.3496,33.235,33.3332,28300.0
2009-08-07 13:30:00,40.69,40.73,40.67,40.68,25100.0,33.3251,33.3578,33.3087,33.3169,25100.0
2009-08-07 13:35:00,40.68,40.71,40.65,40.66,39100.0,33.3169,33.3414,33.2923,33.3005,39100.0
2009-08-07 13:40:00,40.65,40.69,40.65,40.67,16900.0,33.2923,33.3251,33.2923,33.3087,16900.0
2009-08-07 13:45:00,40.66,40.69,40.66,40.69,9600.0,33.3005,33.3251,33.3005,33.3251,9600.0
2009-08-07 13:50:00,40.69,40.71,40.65,40.7,28100.0,33.3251,33.3414,33.2923,33.3332,28100.0
2009-08-07 13:55:00,40.69,40.7,40.69,40.7,4400.0,33.3251,33.3332,33.3251,33.3332,4400.0
2009-08-07 14:00:00,40.69,40.71,40.63,40.64,19400.0,33.3251,33.3414,33.2759,33.2841,19400.0
2009-08-07 14:05:00,40.63,40.64,40.63,40.64,4200.0,33.2759,33.2841,33.2759,33.2841,4200.0
2009-08-07 14:10:00,40.63,40.64,40.59,40.59,18200.0,33.2759,33.2841,33.2432,33.2432,18200.0
2009-08-07 14:15:00,40.59,40.61,40.59,40.6,11600.0,33.2432,33.2595,33.2432,33.2513,11600.0
2009-08-07 14:20:00,40.61,40.62,40.55,40.55,20400.0,33.2595,33.2677,33.2104,33.2104,20400.0
2009-08-07 14:25:00,40.54,40.55,40.47,40.52,12000.0,33.2022,33.2104,33.1449,33.1858,12000.0
2009-08-07 14:30:00,40.51,40.54,40.49,40.49,6900.0,33.1776,33.2022,33.1613,33.1613,6900.0
2009-08-07 14:35:00,40.49,40.5,40.47,40.47,7100.0,33.1613,33.1694,33.1449,33.1449,7100.0
2009-08-07 14:40:00,40.49,40.5,40.49,40.49,3900.0,33.1613,33.1694,33.1613,33.1613,3900.0
2009-08-07 14:45:00,40.49,40.54,40.48,40.52,16700.0,33.1613,33.2022,33.1531,33.1858,16700.0
2009-08-07 14:50:00,40.53,40.58,40.52,40.58,9300.0,33.194,33.235,33.1858,33.235,9300.0
2009-08-07 14:55:00,40.58,40.58,40.54,40.55,5100.0,33.235,33.235,33.2022,33.2104,5100.0
2009-08-07 15:00:00,40.55,40.55,40.5,40.5,13700.0,33.2104,33.2104,33.1694,33.1694,13700.0
2009-08-07 15:05:00,40.51,40.54,40.48,40.53,18100.0,33.1776,33.2022,33.1531,33.194,18100.0
2009-08-07 15:10:00,40.54,40.54,40.47,40.47,10500.0,33.2022,33.2022,33.1449,33.1449,10500.0
2009-08-07 15:15:00,40.47,40.51,40.45,40.48,20300.0,33.1449,33.1776,33.1285,33.1531,20300.0
2009-08-07 15:20:00,40.48,40.48,40.43,40.48,17800.0,33.1531,33.1531,33.1121,33.1531,17800.0
2009-08-07 15:25:00,40.48,40.5,40.44,40.5,32900.0,33.1531,33.1694,33.1203,33.1694,32900.0
2009-08-07 15:30:00,40.5,40.5,40.39,40.41,59100.0,33.1694,33.1694,33.0794,33.0957,59100.0
2009-08-07 15:35:00,40.41,40.42,40.39,40.4,37200.0,33.0957,33.1039,33.0794,33.0875,37200.0
2009-08-07 15:40:00,40.41,40.47,40.35,40.35,73100.0,33.0957,33.1449,33.0466,33.0466,73100.0
2009-08-07 15:45:00,40.35,40.36,40.29,40.35,79500.0,33.0466,33.0548,32.9975,33.0466,79500.0
2009-08-07 15:50:00,40.34,40.39,40.33,40.34,105100.0,33.0384,33.0794,33.0302,33.0384,105100.0
2009-08-07 15:55:00,40.34,40.35,40.19,40.21,316800.0,33.0384,33.0466,32.9156,32.9319,316800.0
2009-08-10 09:30:00,40.21,40.21,40.01,40.14,12800.0,32.9319,32.9319,32.7681,32.8746,12800.0
2009-08-10 09:35:00,40.14,40.18,40.01,40.17,14900.0,32.8746,32.9074,32.7681,32.8992,14900.0
2009-08-10 09:40:00,40.17,40.27,40.12,40.27,12300.0,32.8992,32.9811,32.8582,32.9811,12300.0
2009-08-10 09:45:00,40.28,40.29,40.19,40.28,13100.0,32.9893,32.9975,32.9156,32.9893,13100.0
2009-08-10 09:50:00,40.29,40.36,40.23,40.36,9900.0,32.9975,33.0548,32.9483,33.0548,9900.0
2009-08-10 09:55:00,40.37,40.44,40.34,40.37,17600.0,33.063,33.1203,33.0384,33.063,17600.0
2009-08-10 10:00:00,40.36,40.36,40.26,40.26,11400.0,33.0548,33.0548,32.9729,32.9729,11400.0
2009-08-10 10:05:00,40.26,40.38,40.26,40.38,8100.0,32.9729,33.0712,32.9729,33.0712,8100.0
2009-08-10 10:10:00,40.38,40.51,40.38,40.48,13400.0,33.0712,33.1776,33.0712,33.1531,13400.0
2009-08-10 10:15:00,40.48,40.56,40.47,40.54,16100.0,33.1531,33.2186,33.1449,33.2022,16100.0
2009-08-10 10:20:00,40.54,40.63,40.5,40.63,29900.0,33.2022,33.2759,33.1694,33.2759,29900.0
2009-08-10 10:25:00,40.62,40.71,40.62,40.71,35700.0,33.2677,33.3414,33.2677,33.3414,35700.0
2009-08-10 10:30:00,40.71,40.74,40.69,40.73,22000.0,33.3414,33.366,33.3251,33.3578,22000.0
2009-08-10 10:35:00,40.75,40.83,40.75,40.82,17800.0,33.3742,33.4397,33.3742,33.4315,17800.0
2009-08-10 10:40:00,40.82,40.86,40.79,40.86,21200.0,33.4315,33.4643,33.407,33.4643,21200.0
2009-08-10 10:45:00,40.86,40.9,40.85,40.87,21300.0,33.4643,33.497,33.4561,33.4725,21300.0
2009-08-10 10:50:00,40.86,40.95,40.86,40.93,21200.0,33.4643,33.538,33.4643,33.5216,21200.0
2009-08-10 10:55:00,40.93,40.95,40.91,40.93,13200.0,33.5216,33.538,33.5052,33.5216,13200.0
2009-08-10 11:00:00,40.94,40.98,40.92,40.98,27600.0,33.5298,33.5626,33.5134,33.5626,27600.0
2009-08-10 11:05:00,40.98,41.09,40.94,41.04,69300.0,33.5626,33.6527,33.5298,33.6117,69300.0
2009-08-10 11:10:00,41.03,41.09,41.01,41.01,16800.0,33.6035,33.6527,33.5871,33.5871,16800.0
2009-08-10 11:15:00,41.01,41.03,41.01,41.02,16500.0,33.5871,33.6035,33.5871,33.5953,16500.0
2009-08-10 11:20:00,41.02,41.03,41.02,41.02,7200.0,33.5953,33.6035,33.5953,33.5953,7200.0
2009-08-10 11:25:00,41.02,41.03,40.96,40.98,15300.0,33.5953,33.6035,33.5462,33.5626,15300.0
2009-08-10 11:30:00,40.97,41.02,40.97,41.02,13300.0,33.5544,33.5953,33.5544,33.5953,13300.0
2009-08-10 11:35:00,41.03,41.06,41.02,41.06,8300.0,33.6035,33.6281,33.5953,33.6281,8300.0
2009-08-10 11:40:00,41.06,41.16,41.05,41.14,36600.0,33.6281,33.71,33.6199,33.6936,36600.0
2009-08-10 11:45:00,41.15,41.17,41.04,41.04,19000.0,33.7018,33.7182,33.6117,33.6117,19000.0
2009-08-10 11:50:00,41.04,41.04,40.97,40.97,12500.0,33.6117,33.6117,33.5544,33.5544,12500.0
2009-08-10 11:55:00,40.97,41.01,40.94,40.98,26200.0,33.5544,33.5871,33.5298,33.5626,26200.0
2009-08-10 12:00:00,40.98,41.01,40.97,41.01,8000.0,33.5626,33.5871,33.5544,33.5871,8000.0
2009-08-10 12:05:00,41.01,41.07,41.01,41.04,15100.0,33.5871,33.6363,33.5871,33.6117,15100.0
2009-08-10 12:10:00,41.04,41.04,40.99,41.01,16200.0,33.6117,33.6117,33.5708,33.5871,16200.0
2009-08-10 12:15:00,41.0,41.03,41.0,41.0,7100.0,33.5789,33.6035,33.5789,33.5789,7100.0
2009-08-10 12:20:00,41.0,41.02,40.99,41.02,10200.0,33.5789,33.5953,33.5708,33.5953,10200.0
2009-08-10 12:25:00,41.0,41.02,40.96,40.98,7500.0,33.5789,33.5953,33.5462,33.5626,7500.0
2009-08-10 12:30:00,40.98,40.99,40.96,40.97,7200.0,33.5626,33.5708,33.5462,33.5544,7200.0
2009-08-10 12:35:00,40.97,40.98,40.96,40.98,9400.0,33.5544,33.5626,33.5462,33.5626,9400.0
2009-08-10 12:40:00,40.98,41.04,40.98,41.03,9200.0,33.5626,33.6117,33.5626,33.6035,9200.0
2009-08-10 12:45:00,41.03,41.07,41.03,41.07,9900.0,33.6035,33.6363,33.6035,33.6363,9900.0
2009-08-10 12:50:00,41.07,41.12,41.06,41.11,15700.0,33.6363,33.6772,33.6281,33.669,15700.0
2009-08-10 12:55:00,41.1,41.11,41.08,41.09,20700.0,33.6608,33.669,33.6445,33.6527,20700.0
2009-08-10 13:00:00,41.09,41.11,41.06,41.06,23500.0,33.6527,33.669,33.6281,33.6281,23500.0
2009-08-10 13:05:00,41.07,41.08,41.0,41.0,24700.0,33.6363,33.6445,33.5789,33.5789,24700.0
2009-08-10 13:10:00,41.01,41.04,40.99,41.02,13600.0,33.5871,33.6117,33.5708,33.5953,13600.0
2009-08-10 13:15:00,41.03,41.03,40.99,41.03,17000.0,33.6035,33.6035,33.5708,33.6035,17000.0
2009-08-10 13:20:00,41.04,41.09,41.04,41.09,5900.0,33.6117,33.6527,33.6117,33.6527,5900.0
2009-08-10 13:25:00,41.08,41.08,41.02,41.06,7600.0,33.6445,33.6445,33.5953,33.6281,7600.0
2009-08-10 13:30:00,41.04,41.06,41.02,41.05,6700.0,33.6117,33.6281,33.5953,33.6199,6700.0
2009-08-10 13:35:00,41.06,41.07,41.04,41.05,6300.0,33.6281,33.6363,33.6117,33.6199,6300.0
2009-08-10 13:40:00,41.05,41.05,41.01,41.03,6400.0,33.6199,33.6199,33.5871,33.6035,6400.0
2009-08-10 13:45:00,41.03,41.04,41.0,41.01,3600.0,33.6035,33.6117,33.5789,33.5871,3600.0
2009-08-10 13:50:00,41.01,41.03,41.0,41.01,7500.0,33.5871,33.6035,33.5789,33.5871,7500.0
2009-08-10 13:55:00,41.0,41.01,40.99,41.01,5700.0,33.5789,33.5871,33.5708,33.5871,5700.0
2009-08-10 14:00:00,41.0,41.07,41.0,41.0,28700.0,33.5789,33.6363,33.5789,33.5789,28700.0
2009-08-10 14:05:00,41.0,41.03,40.99,41.0,6600.0,33.5789,33.6035,33.5708,33.5789,6600.0
2009-08-10 14:10:00,41.0,41.03,40.97,40.97,16400.0,33.5789,33.6035,33.5544,33.5544,16400.0
2009-08-10 14:15:00,40.97,40.97,40.82,40.85,44300.0,33.5544,33.5544,33.4315,33.4561,44300.0
2009-08-10 14:20:00,40.86,40.88,40.84,40.88,10300.0,33.4643,33.4807,33.4479,33.4807,10300.0
2009-08-10 14:25:00,40.87,40.91,40.86,40.91,13600.0,33.4725,33.5052,33.4643,33.5052,13600.0
2009-08-10 14:30:00,40.9,40.93,40.9,40.91,9600.0,33.497,33.5216,33.497,33.5052,9600.0
2009-08-10 14:35:00,40.92,40.92,40.91,40.91,7800.0,33.5134,33.5134,33.5052,33.5052,7800.0
2009-08-10 14:40:00,40.92,40.95,40.91,40.94,11000.0,33.5134,33.538,33.5052,33.5298,11000.0
2009-08-10 14:45:00,40.93,40.94,40.87,40.88,7700.0,33.5216,33.5298,33.4725,33.4807,7700.0
2009-08-10 14:50:00,40.87,40.88,40.83,40.83,11000.0,33.4725,33.4807,33.4397,33.4397,11000.0
2009-08-10 14:55:00,40.84,40.93,40.83,40.92,11100.0,33.4479,33.5216,33.4397,33.5134,11100.0
2009-08-10 15:00:00,40.92,40.98,40.92,40.97,9200.0,33.5134,33.5626,33.5134,33.5544,9200.0
2009-08-10 15:05:00,40.97,41.03,40.97,41.03,20700.0,33.5544,33.6035,33.5544,33.6035,20700.0
2009-08-10 15:10:00,41.02,41.03,40.96,41.01,44600.0,33.5953,33.6035,33.5462,33.5871,44600.0
2009-08-10 15:15:00,41.01,41.05,40.99,40.99,27800.0,33.5871,33.6199,33.5708,33.5708,27800.0
2009-08-10 15:20:00,40.99,41.03,40.96,41.03,32700.0,33.5708,33.6035,33.5462,33.6035,32700.0
2009-08-10 15:25:00,41.03,41.03,40.99,41.01,31200.0,33.6035,33.6035,33.5708,33.5871,31200.0
2009-08-10 15:30:00,41.01,41.01,40.98,40.99,24800.0,33.5871,33.5871,33.5626,33.5708,24800.0
2009-08-10 15:35:00,40.98,41.05,40.98,41.04,26300.0,33.5626,33.6199,33.5626,33.6117,26300.0
2009-08-10 15:40:00,41.04,41.06,41.0,41.0,28100.0,33.6117,33.6281,33.5789,33.5789,28100.0
2009-08-10 15:45:00,41.0,41.09,41.0,41.08,47800.0,33.5789,33.6527,33.5789,33.6445,47800.0
2009-08-10 15:50:00,41.09,41.09,41.0,41.02,45000.0,33.6527,33.6527,33.5789,33.5953,45000.0
2009-08-10 15:55:00,41.03,41.1,41.02,41.1,74900.0,33.6035,33.6608,33.5953,33.6608,74900.0
2009-08-11 09:30:00,41.02,41.08,40.92,41.07,22200.0,33.5953,33.6445,33.5134,33.6363,22200.0
2009-08-11 09:35:00,41.07,41.25,41.07,41.21,14500.0,33.6363,33.7837,33.6363,33.7509,14500.0
2009-08-11 09:40:00,41.2,41.21,41.02,41.11,16500.0,33.7427,33.7509,33.5953,33.669,16500.0
2009-08-11 09:45:00,41.11,41.18,40.93,40.97,30600.0,33.669,33.7264,33.5216,33.5544,30600.0
2009-08-11 09:50:00,40.96,40.99,40.81,40.88,10700.0,33.5462,33.5708,33.4233,33.4807,10700.0
2009-08-11 09:55:00,40.88,40.96,40.88,40.94,4500.0,33.4807,33.5462,33.4807,33.5298,4500.0
2009-08-11 10:00:00,40.96,40.99,40.86,40.89,13100.0,33.5462,33.5708,33.4643,33.4889,13100.0
2009-08-11 10:05:00,40.88,40.97,40.88,40.93,17300.0,33.4807,33.5544,33.4807,33.5216,17300.0
2009-08-11 10:10:00,40.93,41.05,40.93,40.99,17900.0,33.5216,33.6199,33.5216,33.5708,17900.0
2009-08-11 10:15:00,41.0,41.1,40.98,41.1,21600.0,33.5789,33.6608,33.5626,33.6608,21600.0
2009-08-11 10:20:00,41.08,41.16,41.05,41.06,32100.0,33.6445,33.71,33.6199,33.6281,32100.0
2009-08-11 10:25:00,41.07,41.12,41.04,41.1,21200.0,33.6363,33.6772,33.6117,33.6608,21200.0
2009-08-11 10:30:00,41.09,41.13,41.06,41.08,13700.0,33.6527,33.6854,33.6281,33.6445,13700.0
2009-08-11 10:35:00,41.08,41.1,41.02,41.07,10700.0,33.6445,33.6608,33.5953,33.6363,10700.0
2009-08-11 10:40:00,41.07,41.11,41.04,41.08,20100.0,33.6363,33.669,33.6117,33.6445,20100.0
2009-08-11 10:45:00,41.08,41.09,41.0,41.0,6000.0,33.6445,33.6527,33.5789,33.5789,6000.0
2009-08-11 10:50:00,41.0,41.08,40.98,41.07,12900.0,33.5789,33.6445,33.5626,33.6363,12900.0
2009-08-11 10:55:00,41.07,41.11,41.0,41.1,30700.0,33.6363,33.669,33.5789,33.6608,30700.0
2009-08-11 11:00:00,41.1,41.17,41.03,41.05,30900.0,33.6608,33.7182,33.6035,33.6199,30900.0
2009-08-11 11:05:00,41.06,41.06,41.02,41.05,7100.0,33.6281,33.6281,33.5953,33.6199,7100.0
2009-08-11 11:10:00,41.06,41.07,41.0,41.03,14100.0,33.6281,33.6363,33.5789,33.6035,14100.0
2009-08-11 11:15:00,41.04,41.08,40.95,41.0,51600.0,33.6117,33.6445,33.538,33.5789,51600.0
2009-08-11 11:20:00,41.0,41.02,40.98,40.99,6100.0,33.5789,33.5953,33.5626,33.5708,6100.0
2009-08-11 11:25:00,40.99,41.03,40.94,41.03,6700.0,33.5708,33.6035,33.5298,33.6035,6700.0
2009-08-11 11:30:00,41.03,41.09,40.95,41.09,66000.0,33.6035,33.6527,33.538,33.6527,66000.0
2009-08-11 11:35:00,41.09,41.09,41.04,41.06,4700.0,33.6527,33.6527,33.6117,33.6281,4700.0
2009-08-11 11:40:00,41.06,41.12,41.04,41.11,7500.0,33.6281,33.6772,33.6117,33.669,7500.0
2009-08-11 11:45:00,41.12,41.24,41.11,41.23,42100.0,33.6772,33.7755,33.669,33.7673,42100.0
2009-08-11 11:50:00,41.24,41.24,41.2,41.2,10100.0,33.7755,33.7755,33.7427,33.7427,10100.0
2009-08-11 11:55:00,41.21,41.26,41.2,41.21,13300.0,33.7509,33.7919,33.7427,33.7509,13300.0
2009-08-11 12:00:00,41.23,41.27,41.2,41.27,21800.0,33.7673,33.8001,33.7427,33.8001,21800.0
2009-08-11 12:05:00,41.27,41.29,41.25,41.25,8500.0,33.8001,33.8165,33.7837,33.7837,8500.0
2009-08-11 12:10:00,41.27,41.31,41.25,41.29,11700.0,33.8001,33.8328,33.7837,33.8165,11700.0
2009-08-11 12:15:00,41.3,41.3,41.21,41.21,13500.0,33.8246,33.8246,33.7509,33.7509,13500.0
2009-08-11 12:20:00,41.2,41.22,41.15,41.15,9800.0,33.7427,33.7591,33.7018,33.7018,9800.0
2009-08-11 12:25:00,41.16,41.16,41.09,41.13,5400.0,33.71,33.71,33.6527,33.6854,5400.0
2009-08-11 12:30:00,41.13,41.14,41.1,41.13,6600.0,33.6854,33.6936,33.6608,33.6854,6600.0
2009-08-11 12:35:00,41.13,41.13,41.08,41.09,3900.0,33.6854,33.6854,33.6445,33.6527,3900.0
2009-08-11 12:40:00,41.09,41.09,41.0,41.03,8800.0,33.6527,33.6527,33.5789,33.6035,8800.0
2009-08-11 12:45:00,41.04,41.1,41.03,41.04,12700.0,33.6117,33.6608,33.6035,33.6117,12700.0
2009-08-11 12:50:00,41.04,41.05,41.02,41.03,9300.0,33.6117,33.6199,33.5953,33.6035,9300.0
2009-08-11 12:55:00,41.04,41.06,41.03,41.06,3500.0,33.6117,33.6281,33.6035,33.6281,3500.0
2009-08-11 13:00:00,41.07,41.12,41.07,41.12,9200.0,33.6363,33.6772,33.6363,33.6772,9200.0
2009-08-11 13:05:00,41.12,41.16,41.1,41.1,10500.0,33.6772,33.71,33.6608,33.6608,10500.0
2009-08-11 13:10:00,41.11,41.11,41.08,41.08,7000.0,33.669,33.669,33.6445,33.6445,7000.0
2009-08-11 13:15:00,41.09,41.12,41.09,41.1,5400.0,33.6527,33.6772,33.6527,33.6608,5400.0
2009-08-11 13:20:00,41.12,41.15,41.1,41.13,6600.0,33.6772,33.7018,33.6608,33.6854,6600.0
2009-08-11 13:25:00,41.12,41.13,41.1,41.11,5600.0,33.6772,33.6854,33.6608,33.669,5600.0
2009-08-11 13:30:00,41.11,41.14,41.09,41.12,15700.0,33.669,33.6936,33.6527,33.6772,15700.0
2009-08-11 13:35:00,41.12,41.14,41.06,41.09,23900.0,33.6772,33.6936,33.6281,33.6527,23900.0
2009-08-11 13:40:00,41.1,41.1,41.04,41.04,13900.0,33.6608,33.6608,33.6117,33.6117,13900.0
2009-08-11 13:45:00,41.06,41.07,41.04,41.06,21800.0,33.6281,33.6363,33.6117,33.6281,21800.0
2009-08-11 13:50:00,41.06,41.13,41.04,41.13,45300.0,33.6281,33.6854,33.6117,33.6854,45300.0
2009-08-11 13:55:00,41.13,41.16,41.13,41.15,20200.0,33.6854,33.71,33.6854,33.7018,20200.0
2009-08-11 14:00:00,41.16,41.17,41.11,41.11,27600.0,33.71,33.7182,33.669,33.669,27600.0
2009-08-11 14:05:00,41.11,41.13,41.08,41.09,38900.0,33.669,33.6854,33.6445,33.6527,38900.0
2009-08-11 14:10:00,41.09,41.15,41.09,41.12,11600.0,33.6527,33.7018,33.6527,33.6772,11600.0
2009-08-11 14:15:00,41.12,41.13,41.06,41.06,8000.0,33.6772,33.6854,33.6281,33.6281,8000.0
2009-08-11 14:20:00,41.07,41.08,41.03,41.05,28100.0,33.6363,33.6445,33.6035,33.6199,28100.0
2009-08-11 14:25:00,41.05,41.07,41.0,41.03,18900.0,33.6199,33.6363,33.5789,33.6035,18900.0
2009-08-11 14:30:00,41.04,41.04,41.01,41.03,11300.0,33.6117,33.6117,33.5871,33.6035,11300.0
2009-08-11 14:35:00,41.03,41.04,41.01,41.02,11000.0,33.6035,33.6117,33.5871,33.5953,11000.0
2009-08-11 14:40:00,41.03,41.05,41.01,41.05,7200.0,33.6035,33.6199,33.5871,33.6199,7200.0
2009-08-11 14:45:00,41.05,41.06,40.99,41.02,13700.0,33.6199,33.6281,33.5708,33.5953,13700.0
2009-08-11 14:50:00,41.03,41.15,41.02,41.15,26600.0,33.6035,33.7018,33.5953,33.7018,26600.0
2009-08-11 14:55:00,41.15,41.15,41.08,41.11,11000.0,33.7018,33.7018,33.6445,33.669,11000.0
2009-08-11 15:00:00,41.11,41.11,41.0,41.06,55000.0,33.669,33.669,33.5789,33.6281,55000.0
2009-08-11 15:05:00,41.07,41.1,40.98,40.98,21800.0,33.6363,33.6608,33.5626,33.5626,21800.0
2009-08-11 15:10:00,40.99,41.01,40.96,40.99,14100.0,33.5708,33.5871,33.5462,33.5708,14100.0
2009-08-11 15:15:00,40.99,41.02,40.98,40.99,114300.0,33.5708,33.5953,33.5626,33.5708,114300.0
2009-08-11 15:20:00,40.99,41.03,40.96,41.03,9500.0,33.5708,33.6035,33.5462,33.6035,9500.0
2009-08-11 15:25:00,41.03,41.06,40.99,41.0,26300.0,33.6035,33.6281,33.5708,33.5789,26300.0
2009-08-11 15:30:00,41.0,41.01,40.97,40.99,26500.0,33.5789,33.5871,33.5544,33.5708,26500.0
2009-08-11 15:35:00,41.0,41.01,40.97,40.97,17000.0,33.5789,33.5871,33.5544,33.5544,17000.0
2009-08-11 15:40:00,40.98,41.04,40.97,41.01,33100.0,33.5626,33.6117,33.5544,33.5871,33100.0
2009-08-11 15:45:00,41.01,41.01,40.98,41.01,24300.0,33.5871,33.5871,33.5626,33.5871,24300.0
2009-08-11 15:50:00,41.01,41.04,40.97,40.97,81000.0,33.5871,33.6117,33.5544,33.5544,81000.0
2009-08-11 15:55:00,40.98,41.0,40.9,40.91,108000.0,33.5626,33.5789,33.497,33.5052,108000.0
2009-08-12 09:30:00,40.94,40.94,40.7,40.71,27600.0,33.5298,33.5298,33.3332,33.3414,27600.0
2009-08-12 09:35:00,40.73,40.73,40.4,40.46,21600.0,33.3578,33.3578,33.0875,33.1367,21600.0
2009-08-12 09:40:00,40.43,40.84,40.43,40.84,15300.0,33.1121,33.4479,33.1121,33.4479,15300.0
2009-08-12 09:45:00,40.85,40.93,40.63,40.69,40200.0,33.4561,33.5216,33.2759,33.3251,40200.0
2009-08-12 09:50:00,40.68,40.83,40.68,40.8,14300.0,33.3169,33.4397,33.3169,33.4151,14300.0
2009-08-12 09:55:00,40.79,40.81,40.73,40.79,11600.0,33.407,33.4233,33.3578,33.407,11600.0
2009-08-12 10:00:00,40.82,41.04,40.81,41.04,10300.0,33.4315,33.6117,33.4233,33.6117,10300.0
2009-08-12 10:05:00,41.04,41.1,41.02,41.08,13500.0,33.6117,33.6608,33.5953,33.6445,13500.0
2009-08-12 10:10:00,41.08,41.09,41.01,41.08,14400.0,33.6445,33.6527,33.5871,33.6445,14400.0
2009-08-12 10:15:00,41.1,41.22,41.06,41.06,12600.0,33.6608,33.7591,33.6281,33.6281,12600.0
2009-08-12 10:20:00,41.11,41.11,41.01,41.11,11400.0,33.669,33.669,33.5871,33.669,11400.0
2009-08-12 10:25:00,41.11,41.16,40.95,40.96,34300.0,33.669,33.71,33.538,33.5462,34300.0
2009-08-12 10:30:00,40.96,41.05,40.96,41.02,13400.0,33.5462,33.6199,33.5462,33.5953,13400.0
2009-08-12 10:35:00,41.04,41.04,40.85,40.94,43700.0,33.6117,33.6117,33.4561,33.5298,43700.0
2009-08-12 10:40:00,40.93,40.93,40.87,40.92,11900.0,33.5216,33.5216,33.4725,33.5134,11900.0
2009-08-12 10:45:00,40.91,40.91,40.82,40.82,14000.0,33.5052,33.5052,33.4315,33.4315,14000.0
2009-08-12 10:50:00,40.82,40.91,40.8,40.88,17400.0,33.4315,33.5052,33.4151,33.4807,17400.0
2009-08-12 10:55:00,40.88,40.9,40.86,40.86,4600.0,33.4807,33.497,33.4643,33.4643,4600.0
2009-08-12 11:00:00,40.86,40.94,40.86,40.93,10900.0,33.4643,33.5298,33.4643,33.5216,10900.0
2009-08-12 11:05:00,40.93,40.93,40.83,40.84,5500.0,33.5216,33.5216,33.4397,33.4479,5500.0
2009-08-12 11:10:00,40.84,40.91,40.83,40.88,8400.0,33.4479,33.5052,33.4397,33.4807,8400.0
2009-08-12 11:15:00,40.89,40.91,40.86,40.87,14600.0,33.4889,33.5052,33.4643,33.4725,14600.0
2009-08-12 11:20:00,40.88,40.89,40.87,40.87,5200.0,33.4807,33.4889,33.4725,33.4725,5200.0
2009-08-12 11:25:00,40.88,40.88,40.84,40.84,6400.0,33.4807,33.4807,33.4479,33.4479,6400.0
2009-08-12 11:30:00,40.85,40.91,40.85,40.9,6400.0,33.4561,33.5052,33.4561,33.497,6400.0
2009-08-12 11:35:00,40.89,40.93,40.87,40.88,16500.0,33.4889,33.5216,33.4725,33.4807,16500.0
2009-08-12 11:40:00,40.88,40.88,40.84,40.84,19500.0,33.4807,33.4807,33.4479,33.4479,19500.0
2009-08-12 11:45:00,40.86,40.89,40.84,40.88,19000.0,33.4643,33.4889,33.4479,33.4807,19000.0
2009-08-12 11:50:00,40.88,40.95,40.88,40.89,14700.0,33.4807,33.538,33.4807,33.4889,14700.0
2009-08-12 11:55:00,40.91,40.92,40.89,40.91,6600.0,33.5052,33.5134,33.4889,33.5052,6600.0
2009-08-12 12:00:00,40.91,40.96,40.91,40.92,24300.0,33.5052,33.5462,33.5052,33.5134,24300.0
2009-08-12 12:05:00,40.9,40.93,40.88,40.91,13300.0,33.497,33.5216,33.4807,33.5052,13300.0
2009-08-12 12:10:00,40.91,40.95,40.89,40.92,17900.0,33.5052,33.538,33.4889,33.5134,17900.0
2009-08-12 12:15:00,40.91,40.92,40.88,40.9,6200.0,33.5052,33.5134,33.4807,33.497,6200.0
2009-08-12 12:20:00,40.88,40.93,40.86,40.92,14600.0,33.4807,33.5216,33.4643,33.5134,14600.0
2009-08-12 12:25:00,40.91,40.92,40.87,40.87,8200.0,33.5052,33.5134,33.4725,33.4725,8200.0
2009-08-12 12:30:00,40.87,40.87,40.83,40.84,19000.0,33.4725,33.4725,33.4397,33.4479,19000.0
2009-08-12 12:35:00,40.84,40.86,40.83,40.85,13600.0,33.4479,33.4643,33.4397,33.4561,13600.0
2009-08-12 12:40:00,40.87,40.87,40.81,40.82,13900.0,33.4725,33.4725,33.4233,33.4315,13900.0
2009-08-12 12:45:00,40.82,40.84,40.81,40.81,4300.0,33.4315,33.4479,33.4233,33.4233,4300.0
2009-08-12 12:50:00,40.82,40.91,40.81,40.88,8600.0,33.4315,33.5052,33.4233,33.4807,8600.0
2009-08-12 12:55:00,40.88,40.93,40.88,40.92,7900.0,33.4807,33.5216,33.4807,33.5134,7900.0
2009-08-12 13:00:00,40.92,40.93,40.84,40.88,8400.0,33.5134,33.5216,33.4479,33.4807,8400.0
2009-08-12 13:05:00,40.89,40.92,40.88,40.9,7100.0,33.4889,33.5134,33.4807,33.497,7100.0
2009-08-12 13:10:00,40.9,40.96,40.89,40.89,13800.0,33.497,33.5462,33.4889,33.4889,13800.0
2009-08-12 13:15:00,40.89,40.92,40.87,40.87,6800.0,33.4889,33.5134,33.4725,33.4725,6800.0
2009-08-12 13:20:00,40.89,40.91,40.86,40.91,11000.0,33.4889,33.5052,33.4643,33.5052,11000.0
2009-08-12 13:25:00,40.9,40.92,40.9,40.9,6800.0,33.497,33.5134,33.497,33.497,6800.0
2009-08-12 13:30:00,40.9,40.9,40.85,40.85,10700.0,33.497,33.497,33.4561,33.4561,10700.0
2009-08-12 13:35:00,40.85,40.86,40.79,40.8,37100.0,33.4561,33.4643,33.407,33.4151,37100.0
2009-08-12 13:40:00,40.81,40.82,40.78,40.8,9800.0,33.4233,33.4315,33.3988,33.4151,9800.0
2009-08-12 13:45:00,40.79,40.83,40.79,40.8,10800.0,33.407,33.4397,33.407,33.4151,10800.0
2009-08-12 13:50:00,40.8,40.84,40.79,40.83,4200.0,33.4151,33.4479,33.407,33.4397,4200.0
2009-08-12 13:55:00,40.85,40.85,40.8,40.83,5500.0,33.4561,33.4561,33.4151,33.4397,5500.0
2009-08-12 14:00:00,40.83,40.89,40.83,40.89,3900.0,33.4397,33.4889,33.4397,33.4889,3900.0
2009-08-12 14:05:00,40.88,40.9,40.85,40.88,60300.0,33.4807,33.497,33.4561,33.4807,60300.0
2009-08-12 14:10:00,40.89,40.98,40.88,40.97,9100.0,33.4889,33.5626,33.4807,33.5544,9100.0
2009-08-12 14:15:00,40.97,40.98,40.8,40.84,17400.0,33.5544,33.5626,33.4151,33.4479,17400.0
2009-08-12 14:20:00,40.88,40.9,40.84,40.86,12400.0,33.4807,33.497,33.4479,33.4643,12400.0
2009-08-12 14:25:00,40.86,40.87,40.74,40.75,33000.0,33.4643,33.4725,33.366,33.3742,33000.0
2009-08-12 14:30:00,40.74,40.78,40.69,40.75,16000.0,33.366,33.3988,33.3251,33.3742,16000.0
2009-08-12 14:35:00,40.75,40.75,40.66,40.67,37300.0,33.3742,33.3742,33.3005,33.3087,37300.0
2009-08-12 14:40:00,40.68,40.74,40.67,40.71,15800.0,33.3169,33.366,33.3087,33.3414,15800.0
2009-08-12 14:45:00,40.71,40.73,40.69,40.7,17800.0,33.3414,33.3578,33.3251,33.3332,17800.0
2009-08-12 14:50:00,40.71,40.86,40.68,40.85,36300.0,33.3414,33.4643,33.3169,33.4561,36300.0
2009-08-12 14:55:00,40.84,40.93,40.83,40.91,44900.0,33.4479,33.5216,33.4397,33.5052,44900.0
2009-08-12 15:00:00,40.92,40.93,40.86,40.91,29500.0,33.5134,33.5216,33.4643,33.5052,29500.0
2009-08-12 15:05:00,40.91,40.92,40.87,40.91,23600.0,33.5052,33.5134,33.4725,33.5052,23600.0
2009-08-12 15:10:00,40.9,40.9,40.85,40.86,34700.0,33.497,33.497,33.4561,33.4643,34700.0
2009-08-12 15:15:00,40.85,40.92,40.85,40.91,26200.0,33.4561,33.5134,33.4561,33.5052,26200.0
2009-08-12 15:20:00,40.92,40.93,40.84,40.92,23200.0,33.5134,33.5216,33.4479,33.5134,23200.0
2009-08-12 15:25:00,40.92,40.94,40.88,40.88,14200.0,33.5134,33.5298,33.4807,33.4807,14200.0
2009-08-12 15:30:00,40.89,40.95,40.88,40.95,47800.0,33.4889,33.538,33.4807,33.538,47800.0
2009-08-12 15:35:00,40.95,40.97,40.88,40.9,47300.0,33.538,33.5544,33.4807,33.497,47300.0
2009-08-12 15:40:00,40.89,40.89,40.78,40.81,43800.0,33.4889,33.4889,33.3988,33.4233,43800.0
2009-08-12 15:45:00,40.81,40.85,40.74,40.79,30700.0,33.4233,33.4561,33.366,33.407,30700.0
2009-08-12 15:50:00,40.8,40.85,40.64,40.64,96300.0,33.4151,33.4561,33.2841,33.2841,96300.0
2009-08-12 15:55:00,40.65,40.72,40.62,40.65,111100.0,33.2923,33.3496,33.2677,33.2923,111100.0
2009-08-13 09:30:00,40.74,40.74,40.32,40.57,48400.0,33.366,33.366,33.022,33.2268,48400.0
2009-08-13 09:35:00,40.57,40.61,40.25,40.31,48100.0,33.2268,33.2595,32.9647,33.0138,48100.0
2009-08-13 09:40:00,40.31,40.41,40.26,40.41,19100.0,33.0138,33.0957,32.9729,33.0957,19100.0
2009-08-13 09:45:00,40.38,40.45,40.32,40.37,106500.0,33.0712,33.1285,33.022,33.063,106500.0
2009-08-13 09:50:00,40.37,40.37,40.29,40.3,23900.0,33.063,33.063,32.9975,33.0056,23900.0
2009-08-13 09:55:00,40.31,40.31,40.16,40.17,26600.0,33.0138,33.0138,32.891,32.8992,26600.0
2009-08-13 10:00:00,40.18,40.24,40.14,40.24,23600.0,32.9074,32.9565,32.8746,32.9565,23600.0
2009-08-13 10:05:00,40.23,40.26,40.15,40.17,19200.0,32.9483,32.9729,32.8828,32.8992,19200.0
2009-08-13 10:10:00,40.17,40.18,40.11,40.11,30700.0,32.8992,32.9074,32.85,32.85,30700.0
2009-08-13 10:15:00,40.08,40.14,40.08,40.13,13700.0,32.8255,32.8746,32.8255,32.8664,13700.0
2009-08-13 10:20:00,40.14,40.28,40.04,40.17,60500.0,32.8746,32.9893,32.7927,32.8992,60500.0
2009-08-13 10:25:00,40.17,40.25,40.05,40.08,33800.0,32.8992,32.9647,32.8009,32.8255,33800.0
2009-08-13 10:30:00,40.09,40.13,40.08,40.09,9700.0,32.8337,32.8664,32.8255,32.8337,9700.0
2009-08-13 10:35:00,40.1,40.34,40.08,40.16,22700.0,32.8418,33.0384,32.8255,32.891,22700.0
2009-08-13 10:40:00,40.16,40.26,40.16,40.19,9900.0,32.891,32.9729,32.891,32.9156,9900.0
2009-08-13 10:45:00,40.19,40.19,40.11,40.15,15100.0,32.9156,32.9156,32.85,32.8828,15100.0
2009-08-13 10:50:00,40.15,40.2,40.1,40.2,12200.0,32.8828,32.9237,32.8418,32.9237,12200.0
2009-08-13 10:55:00,40.2,40.27,40.16,40.16,43300.0,32.9237,32.9811,32.891,32.891,43300.0
2009-08-13 11:00:00,40.16,40.2,40.13,40.18,27700.0,32.891,32.9237,32.8664,32.9074,27700.0
2009-08-13 11:05:00,40.18,40.18,40.04,40.05,41100.0,32.9074,32.9074,32.7927,32.8009,41100.0
2009-08-13 11:10:00,40.04,40.08,40.01,40.03,24600.0,32.7927,32.8255,32.7681,32.7845,24600.0
2009-08-13 11:15:00,40.02,40.03,39.96,39.97,89100.0,32.7763,32.7845,32.7272,32.7354,89100.0
2009-08-13 11:20:00,39.97,40.14,39.97,40.12,32500.0,32.7354,32.8746,32.7354,32.8582,32500.0
2009-08-13 11:25:00,40.12,40.12,40.04,40.09,18800.0,32.8582,32.8582,32.7927,32.8337,18800.0
2009-08-13 11:30:00,40.09,40.1,40.01,40.04,31800.0,32.8337,32.8418,32.7681,32.7927,31800.0
2009-08-13 11:35:00,40.04,40.08,40.03,40.08,22900.0,32.7927,32.8255,32.7845,32.8255,22900.0
2009-08-13 11:40:00,40.07,40.08,40.03,40.08,23900.0,32.8173,32.8255,32.7845,32.8255,23900.0
2009-08-13 11:45:00,40.07,40.15,40.06,40.12,31600.0,32.8173,32.8828,32.8091,32.8582,31600.0
2009-08-13 11:50:00,40.12,40.13,40.04,40.1,15700.0,32.8582,32.8664,32.7927,32.8418,15700.0
2009-08-13 11:55:00,40.11,40.12,40.05,40.08,13300.0,32.85,32.8582,32.8009,32.8255,13300.0
2009-08-13 12:00:00,40.1,40.17,40.09,40.17,16500.0,32.8418,32.8992,32.8337,32.8992,16500.0
2009-08-13 12:05:00,40.17,40.21,40.15,40.15,19000.0,32.8992,32.9319,32.8828,32.8828,19000.0
2009-08-13 12:10:00,40.15,40.18,40.13,40.17,14800.0,32.8828,32.9074,32.8664,32.8992,14800.0
2009-08-13 12:15:00,40.17,40.21,40.17,40.2,10100.0,32.8992,32.9319,32.8992,32.9237,10100.0
2009-08-13 12:20:00,40.2,40.3,40.18,40.27,28900.0,32.9237,33.0056,32.9074,32.9811,28900.0
2009-08-13 12:25:00,40.27,40.27,40.21,40.26,23000.0,32.9811,32.9811,32.9319,32.9729,23000.0
2009-08-13 12:30:00,40.27,40.31,40.24,40.3,23000.0,32.9811,33.0138,32.9565,33.0056,23000.0
2009-08-13 12:35:00,40.3,40.31,40.29,40.29,6700.0,33.0056,33.0138,32.9975,32.9975,6700.0
2009-08-13 12:40:00,40.29,40.33,40.27,40.3,30500.0,32.9975,33.0302,32.9811,33.0056,30500.0
2009-08-13 12:45:00,40.3,40.43,40.27,40.36,85500.0,33.0056,33.1121,32.9811,33.0548,85500.0
2009-08-13 12:50:00,40.35,40.35,40.25,40.25,92200.0,33.0466,33.0466,32.9647,32.9647,92200.0
2009-08-13 12:55:00,40.26,40.26,40.18,40.19,10100.0,32.9729,32.9729,32.9074,32.9156,10100.0
2009-08-13 13:00:00,40.18,40.37,40.17,40.36,14900.0,32.9074,33.063,32.8992,33.0548,14900.0
2009-08-13 13:05:00,40.37,40.38,40.31,40.32,14800.0,33.063,33.0712,33.0138,33.022,14800.0
2009-08-13 13:10:00,40.33,40.34,40.24,40.25,14300.0,33.0302,33.0384,32.9565,32.9647,14300.0
2009-08-13 13:15:00,40.25,40.3,40.24,40.25,15000.0,32.9647,33.0056,32.9565,32.9647,15000.0
2009-08-13 13:20:00,40.25,40.27,40.23,40.24,8500.0,32.9647,32.9811,32.9483,32.9565,8500.0
2009-08-13 13:25:00,40.24,40.29,40.24,40.27,17000.0,32.9565,32.9975,32.9565,32.9811,17000.0
2009-08-13 13:30:00,40.27,40.28,40.22,40.23,6900.0,32.9811,32.9893,32.9401,32.9483,6900.0
2009-08-13 13:35:00,40.23,40.23,40.2,40.2,12300.0,32.9483,32.9483,32.9237,32.9237,12300.0
2009-08-13 13:40:00,40.2,40.23,40.2,40.22,10300.0,32.9237,32.9483,32.9237,32.9401,10300.0
2009-08-13 13:45:00,40.23,40.26,40.21,40.22,17200.0,32.9483,32.9729,32.9319,32.9401,17200.0
2009-08-13 13:50:00,40.24,40.28,40.17,40.19,35100.0,32.9565,32.9893,32.8992,32.9156,35100.0
2009-08-13 13:55:00,40.19,40.21,40.17,40.2,15800.0,32.9156,32.9319,32.8992,32.9237,15800.0
2009-08-13 14:00:00,40.2,40.21,40.13,40.14,19600.0,32.9237,32.9319,32.8664,32.8746,19600.0
2009-08-13 14:05:00,40.14,40.19,40.14,40.19,19400.0,32.8746,32.9156,32.8746,32.9156,19400.0
2009-08-13 14:10:00,40.18,40.19,40.13,40.17,25400.0,32.9074,32.9156,32.8664,32.8992,25400.0
2009-08-13 14:15:00,40.16,40.22,40.13,40.19,25400.0,32.891,32.9401,32.8664,32.9156,25400.0
2009-08-13 14:20:00,40.19,40.2,40.15,40.15,10800.0,32.9156,32.9237,32.8828,32.8828,10800.0
2009-08-13 14:25:00,40.16,40.17,40.08,40.09,24700.0,32.891,32.8992,32.8255,32.8337,24700.0
2009-08-13 14:30:00,40.1,40.23,40.1,40.13,17900.0,32.8418,32.9483,32.8418,32.8664,17900.0
2009-08-13 14:35:00,40.14,40.21,40.11,40.18,8400.0,32.8746,32.9319,32.85,32.9074,8400.0
2009-08-13 14:40:00,40.19,40.22,40.15,40.17,21700.0,32.9156,32.9401,32.8828,32.8992,21700.0
2009-08-13 14:45:00,40.18,40.18,40.09,40.12,20700.0,32.9074,32.9074,32.8337,32.8582,20700.0
2009-08-13 14:50:00,40.13,40.15,40.12,40.13,10100.0,32.8664,32.8828,32.8582,32.8664,10100.0
2009-08-13 14:55:00,40.15,40.15,40.08,40.1,16000.0,32.8828,32.8828,32.8255,32.8418,16000.0
2009-08-13 15:00:00,40.09,40.22,40.08,40.18,19700.0,32.8337,32.9401,32.8255,32.9074,19700.0
2009-08-13 15:05:00,40.21,40.21,40.15,40.2,25000.0,32.9319,32.9319,32.8828,32.9237,25000.0
2009-08-13 15:10:00,40.21,40.24,40.16,40.18,77700.0,32.9319,32.9565,32.891,32.9074,77700.0
2009-08-13 15:15:00,40.19,40.22,40.14,40.16,57300.0,32.9156,32.9401,32.8746,32.891,57300.0
2009-08-13 15:20:00,40.16,40.19,40.06,40.09,66000.0,32.891,32.9156,32.8091,32.8337,66000.0
2009-08-13 15:25:00,40.09,40.12,40.06,40.07,45600.0,32.8337,32.8582,32.8091,32.8173,45600.0
2009-08-13 15:30:00,40.06,40.18,40.06,40.15,51200.0,32.8091,32.9074,32.8091,32.8828,51200.0
2009-08-13 15:35:00,40.15,40.18,40.1,40.16,64100.0,32.8828,32.9074,32.8418,32.891,64100.0
2009-08-13 15:40:00,40.18,40.24,40.16,40.16,64300.0,32.9074,32.9565,32.891,32.891,64300.0
2009-08-13 15:45:00,40.16,40.19,40.13,40.16,63600.0,32.891,32.9156,32.8664,32.891,63600.0
2009-08-13 15:50:00,40.16,40.18,40.1,40.16,91700.0,32.891,32.9074,32.8418,32.891,91700.0
2009-08-13 15:55:00,40.16,40.19,40.15,40.18,83800.0,32.891,32.9156,32.8828,32.9074,83800.0
2009-08-14 09:30:00,40.17,40.47,40.11,40.44,19700.0,32.8992,33.1449,32.85,33.1203,19700.0
2009-08-14 09:35:00,40.47,40.61,40.43,40.5,15700.0,33.1449,33.2595,33.1121,33.1694,15700.0
2009-08-14 09:40:00,40.48,40.51,40.38,40.38,19100.0,33.1531,33.1776,33.0712,33.0712,19100.0
2009-08-14 09:45:00,40.36,40.42,40.29,40.29,16600.0,33.0548,33.1039,32.9975,32.9975,16600.0
2009-08-14 09:50:00,40.29,40.32,40.22,40.22,21200.0,32.9975,33.022,32.9401,32.9401,21200.0
2009-08-14 09:55:00,40.21,40.26,40.0,40.0,28400.0,32.9319,32.9729,32.7599,32.7599,28400.0
2009-08-14 10:00:00,40.01,40.04,39.98,40.0,85300.0,32.7681,32.7927,32.7436,32.7599,85300.0
2009-08-14 10:05:00,40.0,40.02,39.95,39.97,54000.0,32.7599,32.7763,32.719,32.7354,54000.0
2009-08-14 10:10:00,39.98,40.01,39.95,39.97,17500.0,32.7436,32.7681,32.719,32.7354,17500.0
2009-08-14 10:15:00,39.97,40.0,39.95,39.98,22300.0,32.7354,32.7599,32.719,32.7436,22300.0
2009-08-14 10:20:00,39.99,40.01,39.97,40.0,26100.0,32.7518,32.7681,32.7354,32.7599,26100.0
2009-08-14 10:25:00,40.0,40.0,39.97,39.97,18400.0,32.7599,32.7599,32.7354,32.7354,18400.0
2009-08-14 10:30:00,39.97,40.0,39.96,39.97,8400.0,32.7354,32.7599,32.7272,32.7354,8400.0
2009-08-14 10:35:00,39.98,40.05,39.95,40.03,28600.0,32.7436,32.8009,32.719,32.7845,28600.0
2009-08-14 10:40:00,40.02,40.05,39.98,39.98,21900.0,32.7763,32.8009,32.7436,32.7436,21900.0
2009-08-14 10:45:00,39.98,40.02,39.93,40.0,24900.0,32.7436,32.7763,32.7026,32.7599,24900.0
2009-08-14 10:50:00,40.0,40.03,39.97,40.03,23600.0,32.7599,32.7845,32.7354,32.7845,23600.0
2009-08-14 10:55:00,40.03,40.06,39.99,40.06,36400.0,32.7845,32.8091,32.7518,32.8091,36400.0
2009-08-14 11:00:00,40.07,40.07,40.01,40.05,11700.0,32.8173,32.8173,32.7681,32.8009,11700.0
2009-08-14 11:05:00,40.04,40.05,40.0,40.01,9700.0,32.7927,32.8009,32.7599,32.7681,9700.0
2009-08-14 11:10:00,40.0,40.03,39.99,40.03,29000.0,32.7599,32.7845,32.7518,32.7845,29000.0
2009-08-14 11:15:00,40.03,40.04,39.98,40.01,21600.0,32.7845,32.7927,32.7436,32.7681,21600.0
2009-08-14 11:20:00,40.0,40.01,39.91,39.96,22600.0,32.7599,32.7681,32.6862,32.7272,22600.0
2009-08-14 11:25:00,39.97,40.0,39.95,39.97,16600.0,32.7354,32.7599,32.719,32.7354,16600.0
2009-08-14 11:30:00,39.97,39.98,39.9,39.95,47200.0,32.7354,32.7436,32.678,32.719,47200.0
2009-08-14 11:35:00,39.96,39.96,39.88,39.9,15900.0,32.7272,32.7272,32.6617,32.678,15900.0
2009-08-14 11:40:00,39.91,39.94,39.89,39.91,13000.0,32.6862,32.7108,32.6699,32.6862,13000.0
2009-08-14 11:45:00,39.93,39.93,39.87,39.88,5900.0,32.7026,32.7026,32.6535,32.6617,5900.0
2009-08-14 11:50:00,39.89,39.89,39.81,39.86,18500.0,32.6699,32.6699,32.6043,32.6453,18500.0
2009-08-14 11:55:00,39.87,39.91,39.84,39.84,13600.0,32.6535,32.6862,32.6289,32.6289,13600.0
2009-08-14 12:00:00,39.83,39.87,39.82,39.84,15200.0,32.6207,32.6535,32.6125,32.6289,15200.0
2009-08-14 12:05:00,39.84,39.88,39.8,39.86,20100.0,32.6289,32.6617,32.5961,32.6453,20100.0
2009-08-14 12:10:00,39.86,39.96,39.86,39.93,28300.0,32.6453,32.7272,32.6453,32.7026,28300.0
2009-08-14 12:15:00,39.94,40.02,39.91,40.0,22100.0,32.7108,32.7763,32.6862,32.7599,22100.0
2009-08-14 12:20:00,39.97,39.97,39.82,39.85,18300.0,32.7354,32.7354,32.6125,32.6371,18300.0
2009-08-14 12:25:00,39.86,39.89,39.85,39.89,3300.0,32.6453,32.6699,32.6371,32.6699,3300.0
2009-08-14 12:30:00,39.9,39.91,39.89,39.9,3900.0,32.678,32.6862,32.6699,32.678,3900.0
2009-08-14 12:35:00,39.91,39.96,39.89,39.94,8200.0,32.6862,32.7272,32.6699,32.7108,8200.0
2009-08-14 12:40:00,39.93,39.96,39.93,39.94,3600.0,32.7026,32.7272,32.7026,32.7108,3600.0
2009-08-14 12:45:00,39.94,40.03,39.94,40.02,24100.0,32.7108,32.7845,32.7108,32.7763,24100.0
2009-08-14 12:50:00,40.02,40.06,40.02,40.05,21300.0,32.7763,32.8091,32.7763,32.8009,21300.0
2009-08-14 12:55:00,40.06,40.06,40.04,40.06,4300.0,32.8091,32.8091,32.7927,32.8091,4300.0
2009-08-14 13:00:00,40.06,40.08,40.04,40.04,15000.0,32.8091,32.8255,32.7927,32.7927,15000.0
2009-08-14 13:05:00,40.03,40.04,40.0,40.04,13700.0,32.7845,32.7927,32.7599,32.7927,13700.0
2009-08-14 13:10:00,40.03,40.04,40.0,40.04,7800.0,32.7845,32.7927,32.7599,32.7927,7800.0
2009-08-14 13:15:00,40.05,40.07,40.0,40.06,7800.0,32.8009,32.8173,32.7599,32.8091,7800.0
2009-08-14 13:20:00,40.07,40.08,40.03,40.04,4100.0,32.8173,32.8255,32.7845,32.7927,4100.0
2009-08-14 13:25:00,40.02,40.04,40.0,40.01,17300.0,32.7763,32.7927,32.7599,32.7681,17300.0
2009-08-14 13:30:00,40.01,40.04,39.95,39.96,25600.0,32.7681,32.7927,32.719,32.7272,25600.0
2009-08-14 13:35:00,39.96,39.97,39.9,39.9,28700.0,32.7272,32.7354,32.678,32.678,28700.0
2009-08-14 13:40:00,39.9,39.98,39.9,39.93,27500.0,32.678,32.7436,32.678,32.7026,27500.0
2009-08-14 13:45:00,39.94,39.97,39.84,39.86,68300.0,32.7108,32.7354,32.6289,32.6453,68300.0
2009-08-14 13:50:00,39.88,39.89,39.84,39.86,9500.0,32.6617,32.6699,32.6289,32.6453,9500.0
2009-08-14 13:55:00,39.87,39.96,39.87,39.94,25800.0,32.6535,32.7272,32.6535,32.7108,25800.0
2009-08-14 14:00:00,39.94,39.94,39.89,39.91,9500.0,32.7108,32.7108,32.6699,32.6862,9500.0
2009-08-14 14:05:00,39.91,39.93,39.91,39.92,10000.0,32.6862,32.7026,32.6862,32.6944,10000.0
2009-08-14 14:10:00,39.91,40.01,39.9,40.01,10300.0,32.6862,32.7681,32.678,32.7681,10300.0
2009-08-14 14:15:00,40.02,40.02,39.95,39.96,11400.0,32.7763,32.7763,32.719,32.7272,11400.0
2009-08-14 14:20:00,39.96,40.02,39.93,39.98,25700.0,32.7272,32.7763,32.7026,32.7436,25700.0
2009-08-14 14:25:00,39.98,39.99,39.96,39.96,3700.0,32.7436,32.7518,32.7272,32.7272,3700.0
2009-08-14 14:30:00,39.95,39.96,39.9,39.92,8200.0,32.719,32.7272,32.678,32.6944,8200.0
2009-08-14 14:35:00,39.91,39.96,39.9,39.96,8200.0,32.6862,32.7272,32.678,32.7272,8200.0
2009-08-14 14:40:00,39.97,40.01,39.95,39.99,7400.0,32.7354,32.7681,32.719,32.7518,7400.0
2009-08-14 14:45:00,40.0,40.02,39.95,40.02,4800.0,32.7599,32.7763,32.719,32.7763,4800.0
2009-08-14 14:50:00,40.0,40.01,39.97,39.97,9000.0,32.7599,32.7681,32.7354,32.7354,9000.0
2009-08-14 14:55:00,39.97,40.01,39.94,40.0,13700.0,32.7354,32.7681,32.7108,32.7599,13700.0
2009-08-14 15:00:00,39.99,40.01,39.98,39.99,7700.0,32.7518,32.7681,32.7436,32.7518,7700.0
2009-08-14 15:05:00,39.99,40.04,39.99,40.0,15500.0,32.7518,32.7927,32.7518,32.7599,15500.0
2009-08-14 15:10:00,40.0,40.02,39.96,40.0,25800.0,32.7599,32.7763,32.7272,32.7599,25800.0
2009-08-14 15:15:00,40.01,40.01,39.98,40.0,10600.0,32.7681,32.7681,32.7436,32.7599,10600.0
2009-08-14 15:20:00,40.01,40.01,39.96,40.0,21000.0,32.7681,32.7681,32.7272,32.7599,21000.0
2009-08-14 15:25:00,39.99,40.01,39.95,40.01,24700.0,32.7518,32.7681,32.719,32.7681,24700.0
2009-08-14 15:30:00,40.02,40.03,39.97,39.99,32400.0,32.7763,32.7845,32.7354,32.7518,32400.0
2009-08-14 15:35:00,39.99,40.05,39.94,40.05,35900.0,32.7518,32.8009,32.7108,32.8009,35900.0
2009-08-14 15:40:00,40.04,40.06,39.97,40.06,56700.0,32.7927,32.8091,32.7354,32.8091,56700.0
2009-08-14 15:45:00,40.07,40.15,40.07,40.1,50300.0,32.8173,32.8828,32.8173,32.8418,50300.0
2009-08-14 15:50:00,40.08,40.12,40.03,40.1,131000.0,32.8255,32.8582,32.7845,32.8418,131000.0
2009-08-14 15:55:00,40.09,40.15,40.06,40.15,231600.0,32.8337,32.8828,32.8091,32.8828,231600.0
2009-08-17 09:30:00,39.99,40.19,39.88,40.17,31900.0,32.7518,32.9156,32.6617,32.8992,31900.0
2009-08-17 09:35:00,40.17,40.17,39.91,39.91,13900.0,32.8992,32.8992,32.6862,32.6862,13900.0
2009-08-17 09:40:00,39.91,40.04,39.84,39.97,21200.0,32.6862,32.7927,32.6289,32.7354,21200.0
2009-08-17 09:45:00,39.93,39.94,39.78,39.8,12000.0,32.7026,32.7108,32.5798,32.5961,12000.0
2009-08-17 09:50:00,39.8,39.85,39.75,39.76,22400.0,32.5961,32.6371,32.5552,32.5634,22400.0
2009-08-17 09:55:00,39.76,39.83,39.75,39.8,20500.0,32.5634,32.6207,32.5552,32.5961,20500.0
2009-08-17 10:00:00,39.8,39.95,39.78,39.95,32700.0,32.5961,32.719,32.5798,32.719,32700.0
2009-08-17 10:05:00,39.95,39.95,39.85,39.85,11100.0,32.719,32.719,32.6371,32.6371,11100.0
2009-08-17 10:10:00,39.82,39.84,39.78,39.83,8400.0,32.6125,32.6289,32.5798,32.6207,8400.0
2009-08-17 10:15:00,39.81,39.82,39.73,39.77,25800.0,32.6043,32.6125,32.5388,32.5716,25800.0
2009-08-17 10:20:00,39.76,39.83,39.74,39.8,19800.0,32.5634,32.6207,32.547,32.5961,19800.0
2009-08-17 10:25:00,39.8,39.8,39.78,39.79,2100.0,32.5961,32.5961,32.5798,32.588,2100.0
2009-08-17 10:30:00,39.81,39.87,39.8,39.87,6400.0,32.6043,32.6535,32.5961,32.6535,6400.0
2009-08-17 10:35:00,39.85,39.89,39.8,39.86,38600.0,32.6371,32.6699,32.5961,32.6453,38600.0
2009-08-17 10:40:00,39.86,39.87,39.82,39.83,22900.0,32.6453,32.6535,32.6125,32.6207,22900.0
2009-08-17 10:45:00,39.83,39.87,39.82,39.82,18200.0,32.6207,32.6535,32.6125,32.6125,18200.0
2009-08-17 10:50:00,39.84,39.88,39.82,39.82,10500.0,32.6289,32.6617,32.6125,32.6125,10500.0
2009-08-17 10:55:00,39.82,39.86,39.78,39.79,21100.0,32.6125,32.6453,32.5798,32.588,21100.0
2009-08-17 11:00:00,39.81,39.83,39.76,39.82,13300.0,32.6043,32.6207,32.5634,32.6125,13300.0
2009-08-17 11:05:00,39.82,39.83,39.8,39.8,9600.0,32.6125,32.6207,32.5961,32.5961,9600.0
2009-08-17 11:10:00,39.81,39.85,39.8,39.85,8900.0,32.6043,32.6371,32.5961,32.6371,8900.0
2009-08-17 11:15:00,39.85,39.85,39.78,39.78,24000.0,32.6371,32.6371,32.5798,32.5798,24000.0
2009-08-17 11:20:00,39.78,39.82,39.78,39.8,6100.0,32.5798,32.6125,32.5798,32.5961,6100.0
2009-08-17 11:25:00,39.81,39.89,39.8,39.86,52700.0,32.6043,32.6699,32.5961,32.6453,52700.0
2009-08-17 11:30:00,39.86,39.86,39.74,39.8,17500.0,32.6453,32.6453,32.547,32.5961,17500.0
2009-08-17 11:35:00,39.79,39.82,39.79,39.8,3000.0,32.588,32.6125,32.588,32.5961,3000.0
2009-08-17 11:40:00,39.79,39.83,39.78,39.8,4300.0,32.588,32.6207,32.5798,32.5961,4300.0
2009-08-17 11:45:00,39.81,39.81,39.76,39.76,2600.0,32.6043,32.6043,32.5634,32.5634,2600.0
2009-08-17 11:50:00,39.76,39.8,39.75,39.78,8300.0,32.5634,32.5961,32.5552,32.5798,8300.0
2009-08-17 11:55:00,39.8,39.85,39.76,39.76,11600.0,32.5961,32.6371,32.5634,32.5634,11600.0
2009-08-17 12:00:00,39.76,39.77,39.75,39.75,6700.0,32.5634,32.5716,32.5552,32.5552,6700.0
2009-08-17 12:05:00,39.75,39.8,39.75,39.75,36000.0,32.5552,32.5961,32.5552,32.5552,36000.0
2009-08-17 12:10:00,39.76,39.81,39.76,39.8,5300.0,32.5634,32.6043,32.5634,32.5961,5300.0
2009-08-17 12:15:00,39.79,39.81,39.79,39.81,1600.0,32.588,32.6043,32.588,32.6043,1600.0
2009-08-17 12:20:00,39.81,39.81,39.8,39.81,28900.0,32.6043,32.6043,32.5961,32.6043,28900.0
2009-08-17 12:25:00,39.81,39.81,39.78,39.79,3700.0,32.6043,32.6043,32.5798,32.588,3700.0
2009-08-17 12:30:00,39.79,39.81,39.79,39.79,3200.0,32.588,32.6043,32.588,32.588,3200.0
2009-08-17 12:35:00,39.79,39.79,39.75,39.75,5800.0,32.588,32.588,32.5552,32.5552,5800.0
2009-08-17 12:40:00,39.77,39.77,39.73,39.77,5000.0,32.5716,32.5716,32.5388,32.5716,5000.0
2009-08-17 12:45:00,39.76,39.77,39.75,39.77,1700.0,32.5634,32.5716,32.5552,32.5716,1700.0
2009-08-17 12:50:00,39.78,39.8,39.77,39.8,4500.0,32.5798,32.5961,32.5716,32.5961,4500.0
2009-08-17 12:55:00,39.79,39.82,39.79,39.8,6100.0,32.588,32.6125,32.588,32.5961,6100.0
2009-08-17 13:00:00,39.8,39.82,39.79,39.79,9800.0,32.5961,32.6125,32.588,32.588,9800.0
2009-08-17 13:05:00,39.79,39.81,39.79,39.8,3900.0,32.588,32.6043,32.588,32.5961,3900.0
2009-08-17 13:10:00,39.79,39.81,39.78,39.78,4900.0,32.588,32.6043,32.5798,32.5798,4900.0
2009-08-17 13:15:00,39.78,39.81,39.76,39.78,9000.0,32.5798,32.6043,32.5634,32.5798,9000.0
2009-08-17 13:20:00,39.78,39.78,39.76,39.78,2100.0,32.5798,32.5798,32.5634,32.5798,2100.0
2009-08-17 13:25:00,39.78,39.79,39.77,39.79,3100.0,32.5798,32.588,32.5716,32.588,3100.0
2009-08-17 13:30:00,39.79,39.8,39.76,39.78,5000.0,32.588,32.5961,32.5634,32.5798,5000.0
2009-08-17 13:35:00,39.78,39.81,39.76,39.78,3500.0,32.5798,32.6043,32.5634,32.5798,3500.0
2009-08-17 13:40:00,39.78,39.79,39.76,39.76,9000.0,32.5798,32.588,32.5634,32.5634,9000.0
2009-08-17 13:45:00,39.77,39.82,39.77,39.8,8900.0,32.5716,32.6125,32.5716,32.5961,8900.0
2009-08-17 13:50:00,39.8,39.82,39.76,39.78,5400.0,32.5961,32.6125,32.5634,32.5798,5400.0
2009-08-17 13:55:00,39.78,39.84,39.77,39.84,13300.0,32.5798,32.6289,32.5716,32.6289,13300.0
2009-08-17 14:00:00,39.84,39.84,39.79,39.81,11400.0,32.6289,32.6289,32.588,32.6043,11400.0
2009-08-17 14:05:00,39.8,39.81,39.77,39.77,8900.0,32.5961,32.6043,32.5716,32.5716,8900.0
2009-08-17 14:10:00,39.79,39.8,39.78,39.78,6300.0,32.588,32.5961,32.5798,32.5798,6300.0
2009-08-17 14:15:00,39.77,39.79,39.76,39.77,3400.0,32.5716,32.588,32.5634,32.5716,3400.0
2009-08-17 14:20:00,39.78,39.79,39.75,39.75,9400.0,32.5798,32.588,32.5552,32.5552,9400.0
2009-08-17 14:25:00,39.75,39.8,39.75,39.79,9400.0,32.5552,32.5961,32.5552,32.588,9400.0
2009-08-17 14:30:00,39.76,39.79,39.76,39.76,2700.0,32.5634,32.588,32.5634,32.5634,2700.0
2009-08-17 14:35:00,39.77,39.77,39.75,39.76,7700.0,32.5716,32.5716,32.5552,32.5634,7700.0
2009-08-17 14:40:00,39.76,39.77,39.73,39.76,13900.0,32.5634,32.5716,32.5388,32.5634,13900.0
2009-08-17 14:45:00,39.77,39.77,39.73,39.74,24500.0,32.5716,32.5716,32.5388,32.547,24500.0
2009-08-17 14:50:00,39.75,39.75,39.73,39.75,22300.0,32.5552,32.5552,32.5388,32.5552,22300.0
2009-08-17 14:55:00,39.75,39.77,39.75,39.76,14600.0,32.5552,32.5716,32.5552,32.5634,14600.0
2009-08-17 15:00:00,39.76,39.83,39.76,39.83,20200.0,32.5634,32.6207,32.5634,32.6207,20200.0
2009-08-17 15:05:00,39.84,39.89,39.81,39.83,33200.0,32.6289,32.6699,32.6043,32.6207,33200.0
2009-08-17 15:10:00,39.82,39.83,39.76,39.78,10500.0,32.6125,32.6207,32.5634,32.5798,10500.0
2009-08-17 15:15:00,39.77,39.79,39.74,39.75,38700.0,32.5716,32.588,32.547,32.5552,38700.0
2009-08-17 15:20:00,39.75,39.8,39.74,39.79,18700.0,32.5552,32.5961,32.547,32.588,18700.0
2009-08-17 15:25:00,39.78,39.79,39.71,39.79,31700.0,32.5798,32.588,32.5224,32.588,31700.0
2009-08-17 15:30:00,39.78,39.87,39.77,39.87,20100.0,32.5798,32.6535,32.5716,32.6535,20100.0
2009-08-17 15:35:00,39.86,39.86,39.75,39.78,52100.0,32.6453,32.6453,32.5552,32.5798,52100.0
2009-08-17 15:40:00,39.77,39.78,39.65,39.75,64000.0,32.5716,32.5798,32.4733,32.5552,64000.0
2009-08-17 15:45:00,39.75,39.76,39.73,39.75,61600.0,32.5552,32.5634,32.5388,32.5552,61600.0
2009-08-17 15:50:00,39.76,39.78,39.72,39.72,138400.0,32.5634,32.5798,32.5306,32.5306,138400.0
2009-08-17 15:55:00,39.72,39.77,39.72,39.75,77600.0,32.5306,32.5716,32.5306,32.5552,77600.0
2009-08-18 09:30:00,39.84,39.84,39.75,39.75,28300.0,32.6289,32.6289,32.5552,32.5552,28300.0
2009-08-18 09:35:00,39.75,39.77,39.61,39.64,109500.0,32.5552,32.5716,32.4405,32.4651,109500.0
2009-08-18 09:40:00,39.6,39.6,39.54,39.57,15500.0,32.4323,32.4323,32.3832,32.4078,15500.0
2009-08-18 09:45:00,39.58,39.58,39.5,39.5,10700.0,32.416,32.416,32.3504,32.3504,10700.0
2009-08-18 09:50:00,39.5,39.57,39.5,39.57,26800.0,32.3504,32.4078,32.3504,32.4078,26800.0
2009-08-18 09:55:00,39.56,39.64,39.54,39.62,10400.0,32.3996,32.4651,32.3832,32.4487,10400.0
2009-08-18 10:00:00,39.62,39.71,39.6,39.7,15700.0,32.4487,32.5224,32.4323,32.5142,15700.0
2009-08-18 10:05:00,39.7,39.72,39.66,39.69,17700.0,32.5142,32.5306,32.4815,32.5061,17700.0
2009-08-18 10:10:00,39.69,39.73,39.68,39.71,12900.0,32.5061,32.5388,32.4979,32.5224,12900.0
2009-08-18 10:15:00,39.71,39.76,39.69,39.75,25800.0,32.5224,32.5634,32.5061,32.5552,25800.0
2009-08-18 10:20:00,39.75,39.8,39.72,39.74,21900.0,32.5552,32.5961,32.5306,32.547,21900.0
2009-08-18 10:25:00,39.74,39.74,39.67,39.7,12500.0,32.547,32.547,32.4897,32.5142,12500.0
2009-08-18 10:30:00,39.69,39.71,39.66,39.67,12000.0,32.5061,32.5224,32.4815,32.4897,12000.0
2009-08-18 10:35:00,39.67,39.75,39.67,39.74,15200.0,32.4897,32.5552,32.4897,32.547,15200.0
2009-08-18 10:40:00,39.74,39.75,39.69,39.69,7600.0,32.547,32.5552,32.5061,32.5061,7600.0
2009-08-18 10:45:00,39.7,39.75,39.65,39.7,16600.0,32.5142,32.5552,32.4733,32.5142,16600.0
2009-08-18 10:50:00,39.71,39.71,39.59,39.61,26800.0,32.5224,32.5224,32.4242,32.4405,26800.0
2009-08-18 10:55:00,39.6,39.64,39.6,39.61,14700.0,32.4323,32.4651,32.4323,32.4405,14700.0
2009-08-18 11:00:00,39.61,39.64,39.6,39.63,10600.0,32.4405,32.4651,32.4323,32.4569,10600.0
2009-08-18 11:05:00,39.64,39.66,39.62,39.66,10200.0,32.4651,32.4815,32.4487,32.4815,10200.0
2009-08-18 11:10:00,39.66,39.66,39.6,39.61,12600.0,32.4815,32.4815,32.4323,32.4405,12600.0
2009-08-18 11:15:00,39.62,39.62,39.59,39.6,23600.0,32.4487,32.4487,32.4242,32.4323,23600.0
2009-08-18 11:20:00,39.61,39.63,39.59,39.63,7800.0,32.4405,32.4569,32.4242,32.4569,7800.0
2009-08-18 11:25:00,39.61,39.65,39.59,39.65,27400.0,32.4405,32.4733,32.4242,32.4733,27400.0
2009-08-18 11:30:00,39.66,39.86,39.66,39.85,13200.0,32.4815,32.6453,32.4815,32.6371,13200.0
2009-08-18 11:35:00,39.84,39.86,39.75,39.76,32900.0,32.6289,32.6453,32.5552,32.5634,32900.0
2009-08-18 11:40:00,39.76,39.77,39.74,39.77,8800.0,32.5634,32.5716,32.547,32.5716,8800.0
2009-08-18 11:45:00,39.76,39.77,39.75,39.76,4100.0,32.5634,32.5716,32.5552,32.5634,4100.0
2009-08-18 11:50:00,39.75,39.81,39.75,39.76,15500.0,32.5552,32.6043,32.5552,32.5634,15500.0
2009-08-18 11:55:00,39.77,39.77,39.74,39.74,20100.0,32.5716,32.5716,32.547,32.547,20100.0
2009-08-18 12:00:00,39.75,39.76,39.7,39.74,36200.0,32.5552,32.5634,32.5142,32.547,36200.0
2009-08-18 12:05:00,39.74,39.77,39.73,39.75,12200.0,32.547,32.5716,32.5388,32.5552,12200.0
2009-08-18 12:10:00,39.75,39.8,39.73,39.77,13400.0,32.5552,32.5961,32.5388,32.5716,13400.0
2009-08-18 12:15:00,39.78,39.78,39.74,39.76,29600.0,32.5798,32.5798,32.547,32.5634,29600.0
2009-08-18 12:20:00,39.77,39.77,39.68,39.72,29800.0,32.5716,32.5716,32.4979,32.5306,29800.0
2009-08-18 12:25:00,39.72,39.72,39.68,39.68,7800.0,32.5306,32.5306,32.4979,32.4979,7800.0
2009-08-18 12:30:00,39.69,39.69,39.64,39.66,5000.0,32.5061,32.5061,32.4651,32.4815,5000.0
2009-08-18 12:35:00,39.66,39.71,39.65,39.68,4400.0,32.4815,32.5224,32.4733,32.4979,4400.0
2009-08-18 12:40:00,39.68,39.74,39.67,39.74,2000.0,32.4979,32.547,32.4897,32.547,2000.0
2009-08-18 12:45:00,39.71,39.72,39.68,39.68,2800.0,32.5224,32.5306,32.4979,32.4979,2800.0
2009-08-18 12:50:00,39.66,39.71,39.66,39.68,5000.0,32.4815,32.5224,32.4815,32.4979,5000.0
2009-08-18 12:55:00,39.68,39.71,39.68,39.69,7000.0,32.4979,32.5224,32.4979,32.5061,7000.0
2009-08-18 13:00:00,39.68,39.72,39.67,39.69,14900.0,32.4979,32.5306,32.4897,32.5061,14900.0
2009-08-18 13:05:00,39.7,39.7,39.66,39.67,16900.0,32.5142,32.5142,32.4815,32.4897,16900.0
2009-08-18 13:10:00,39.69,39.7,39.66,39.68,11400.0,32.5061,32.5142,32.4815,32.4979,11400.0
2009-08-18 13:15:00,39.68,39.7,39.68,39.69,7700.0,32.4979,32.5142,32.4979,32.5061,7700.0
2009-08-18 13:20:00,39.69,39.7,39.68,39.7,5600.0,32.5061,32.5142,32.4979,32.5142,5600.0
2009-08-18 13:25:00,39.69,39.71,39.69,39.69,4100.0,32.5061,32.5224,32.5061,32.5061,4100.0
2009-08-18 13:30:00,39.69,39.71,39.69,39.69,4400.0,32.5061,32.5224,32.5061,32.5061,4400.0
2009-08-18 13:35:00,39.7,39.72,39.68,39.68,27900.0,32.5142,32.5306,32.4979,32.4979,27900.0
2009-08-18 13:40:00,39.68,39.7,39.68,39.69,12500.0,32.4979,32.5142,32.4979,32.5061,12500.0
2009-08-18 13:45:00,39.69,39.72,39.67,39.67,27200.0,32.5061,32.5306,32.4897,32.4897,27200.0
2009-08-18 13:50:00,39.67,39.7,39.67,39.67,11000.0,32.4897,32.5142,32.4897,32.4897,11000.0
2009-08-18 13:55:00,39.67,39.68,39.67,39.67,2400.0,32.4897,32.4979,32.4897,32.4897,2400.0
2009-08-18 14:00:00,39.67,39.7,39.66,39.67,22700.0,32.4897,32.5142,32.4815,32.4897,22700.0
2009-08-18 14:05:00,39.67,39.7,39.66,39.69,13800.0,32.4897,32.5142,32.4815,32.5061,13800.0
2009-08-18 14:10:00,39.68,39.69,39.68,39.68,4200.0,32.4979,32.5061,32.4979,32.4979,4200.0
2009-08-18 14:15:00,39.69,39.69,39.66,39.67,14900.0,32.5061,32.5061,32.4815,32.4897,14900.0
2009-08-18 14:20:00,39.68,39.72,39.67,39.7,6200.0,32.4979,32.5306,32.4897,32.5142,6200.0
2009-08-18 14:25:00,39.71,39.76,39.71,39.75,6700.0,32.5224,32.5634,32.5224,32.5552,6700.0
2009-08-18 14:30:00,39.76,39.79,39.7,39.72,9500.0,32.5634,32.588,32.5142,32.5306,9500.0
2009-08-18 14:35:00,39.69,39.74,39.67,39.73,23200.0,32.5061,32.547,32.4897,32.5388,23200.0
2009-08-18 14:40:00,39.72,39.72,39.66,39.67,9100.0,32.5306,32.5306,32.4815,32.4897,9100.0
2009-08-18 14:45:00,39.68,39.71,39.68,39.71,9500.0,32.4979,32.5224,32.4979,32.5224,9500.0
2009-08-18 14:50:00,39.71,39.71,39.69,39.71,5500.0,32.5224,32.5224,32.5061,32.5224,5500.0
2009-08-18 14:55:00,39.7,39.71,39.68,39.71,17000.0,32.5142,32.5224,32.4979,32.5224,17000.0
2009-08-18 15:00:00,39.71,39.72,39.67,39.68,30600.0,32.5224,32.5306,32.4897,32.4979,30600.0
2009-08-18 15:05:00,39.69,39.71,39.68,39.7,19600.0,32.5061,32.5224,32.4979,32.5142,19600.0
2009-08-18 15:10:00,39.7,39.71,39.67,39.7,26700.0,32.5142,32.5224,32.4897,32.5142,26700.0
2009-08-18 15:15:00,39.7,39.75,39.69,39.73,9600.0,32.5142,32.5552,32.5061,32.5388,9600.0
2009-08-18 15:20:00,39.74,39.74,39.7,39.71,11000.0,32.547,32.547,32.5142,32.5224,11000.0
2009-08-18 15:25:00,39.7,39.72,39.67,39.72,68400.0,32.5142,32.5306,32.4897,32.5306,68400.0
2009-08-18 15:30:00,39.71,39.73,39.67,39.72,53100.0,32.5224,32.5388,32.4897,32.5306,53100.0
2009-08-18 15:35:00,39.73,39.74,39.69,39.74,34200.0,32.5388,32.547,32.5061,32.547,34200.0
2009-08-18 15:40:00,39.74,39.75,39.71,39.75,44000.0,32.547,32.5552,32.5224,32.5552,44000.0
2009-08-18 15:45:00,39.75,39.75,39.68,39.72,39700.0,32.5552,32.5552,32.4979,32.5306,39700.0
2009-08-18 15:50:00,39.72,39.73,39.69,39.71,61500.0,32.5306,32.5388,32.5061,32.5224,61500.0
2009-08-18 15:55:00,39.71,39.76,39.68,39.76,267900.0,32.5224,32.5634,32.4979,32.5634,267900.0
2009-08-19 09:30:00,39.56,39.83,39.4,39.74,103000.0,32.3996,32.6207,32.2685,32.547,103000.0
2009-08-19 09:35:00,39.74,39.96,39.74,39.9,20000.0,32.547,32.7272,32.547,32.678,20000.0
2009-08-19 09:40:00,39.92,39.96,39.81,39.85,20900.0,32.6944,32.7272,32.6043,32.6371,20900.0
2009-08-19 09:45:00,39.86,40.11,39.86,39.97,39300.0,32.6453,32.85,32.6453,32.7354,39300.0
2009-08-19 09:50:00,39.99,40.04,39.94,39.96,19300.0,32.7518,32.7927,32.7108,32.7272,19300.0
2009-08-19 09:55:00,39.96,40.06,39.96,39.96,16900.0,32.7272,32.8091,32.7272,32.7272,16900.0
2009-08-19 10:00:00,39.97,40.0,39.92,39.96,19300.0,32.7354,32.7599,32.6944,32.7272,19300.0
2009-08-19 10:05:00,39.97,39.97,39.79,39.79,20400.0,32.7354,32.7354,32.588,32.588,20400.0
2009-08-19 10:10:00,39.79,39.84,39.77,39.83,9700.0,32.588,32.6289,32.5716,32.6207,9700.0
2009-08-19 10:15:00,39.83,39.86,39.76,39.78,13500.0,32.6207,32.6453,32.5634,32.5798,13500.0
2009-08-19 10:20:00,39.78,39.78,39.75,39.75,18000.0,32.5798,32.5798,32.5552,32.5552,18000.0
2009-08-19 10:25:00,39.75,39.77,39.73,39.76,34800.0,32.5552,32.5716,32.5388,32.5634,34800.0
2009-08-19 10:30:00,39.76,39.8,39.72,39.72,60500.0,32.5634,32.5961,32.5306,32.5306,60500.0
2009-08-19 10:35:00,39.71,39.8,39.71,39.76,24100.0,32.5224,32.5961,32.5224,32.5634,24100.0
2009-08-19 10:40:00,39.76,39.82,39.75,39.78,23600.0,32.5634,32.6125,32.5552,32.5798,23600.0
2009-08-19 10:45:00,39.78,39.81,39.77,39.79,16200.0,32.5798,32.6043,32.5716,32.588,16200.0
2009-08-19 10:50:00,39.79,39.82,39.79,39.8,17900.0,32.588,32.6125,32.588,32.5961,17900.0
2009-08-19 10:55:00,39.8,39.82,39.77,39.8,25700.0,32.5961,32.6125,32.5716,32.5961,25700.0
2009-08-19 11:00:00,39.8,39.8,39.73,39.79,16900.0,32.5961,32.5961,32.5388,32.588,16900.0
2009-08-19 11:05:00,39.79,39.86,39.78,39.86,11200.0,32.588,32.6453,32.5798,32.6453,11200.0
2009-08-19 11:10:00,39.87,39.91,39.85,39.91,9700.0,32.6535,32.6862,32.6371,32.6862,9700.0
2009-08-19 11:15:00,39.91,40.01,39.91,40.01,19000.0,32.6862,32.7681,32.6862,32.7681,19000.0
2009-08-19 11:20:00,40.01,40.01,39.95,40.0,30400.0,32.7681,32.7681,32.719,32.7599,30400.0
2009-08-19 11:25:00,39.99,40.0,39.93,39.93,10600.0,32.7518,32.7599,32.7026,32.7026,10600.0
2009-08-19 11:30:00,39.94,39.97,39.89,39.9,22200.0,32.7108,32.7354,32.6699,32.678,22200.0
2009-08-19 11:35:00,39.9,39.91,39.87,39.88,16400.0,32.678,32.6862,32.6535,32.6617,16400.0
2009-08-19 11:40:00,39.9,39.91,39.85,39.85,12900.0,32.678,32.6862,32.6371,32.6371,12900.0
2009-08-19 11:45:00,39.86,39.92,39.86,39.9,7000.0,32.6453,32.6944,32.6453,32.678,7000.0
2009-08-19 11:50:00,39.92,39.97,39.91,39.97,26000.0,32.6944,32.7354,32.6862,32.7354,26000.0
2009-08-19 11:55:00,39.96,40.01,39.93,39.99,31300.0,32.7272,32.7681,32.7026,32.7518,31300.0
2009-08-19 12:00:00,40.0,40.05,40.0,40.02,23900.0,32.7599,32.8009,32.7599,32.7763,23900.0
2009-08-19 12:05:00,40.02,40.04,39.96,40.02,41700.0,32.7763,32.7927,32.7272,32.7763,41700.0
2009-08-19 12:10:00,40.02,40.03,39.98,39.99,21900.0,32.7763,32.7845,32.7436,32.7518,21900.0
2009-08-19 12:15:00,39.98,39.99,39.92,39.95,25700.0,32.7436,32.7518,32.6944,32.719,25700.0
2009-08-19 12:20:00,39.95,39.98,39.95,39.97,8700.0,32.719,32.7436,32.719,32.7354,8700.0
2009-08-19 12:25:00,39.97,40.01,39.97,40.0,8300.0,32.7354,32.7681,32.7354,32.7599,8300.0
2009-08-19 12:30:00,40.01,40.02,39.98,39.99,5700.0,32.7681,32.7763,32.7436,32.7518,5700.0
2009-08-19 12:35:00,39.99,39.99,39.94,39.94,17800.0,32.7518,32.7518,32.7108,32.7108,17800.0
2009-08-19 12:40:00,39.94,39.94,39.83,39.92,31800.0,32.7108,32.7108,32.6207,32.6944,31800.0
2009-08-19 12:45:00,39.92,39.93,39.92,39.92,4400.0,32.6944,32.7026,32.6944,32.6944,4400.0
2009-08-19 12:50:00,39.93,39.96,39.89,39.96,29800.0,32.7026,32.7272,32.6699,32.7272,29800.0
2009-08-19 12:55:00,39.96,39.97,39.94,39.96,4300.0,32.7272,32.7354,32.7108,32.7272,4300.0
2009-08-19 13:00:00,39.96,39.98,39.95,39.96,3400.0,32.7272,32.7436,32.719,32.7272,3400.0
2009-08-19 13:05:00,39.96,39.99,39.96,39.98,19400.0,32.7272,32.7518,32.7272,32.7436,19400.0
2009-08-19 13:10:00,39.99,40.01,39.95,39.95,17600.0,32.7518,32.7681,32.719,32.719,17600.0
2009-08-19 13:15:00,39.95,39.96,39.94,39.95,23900.0,32.719,32.7272,32.7108,32.719,23900.0
2009-08-19 13:20:00,39.95,39.97,39.92,39.92,18700.0,32.719,32.7354,32.6944,32.6944,18700.0
2009-08-19 13:25:00,39.93,39.94,39.89,39.91,20500.0,32.7026,32.7108,32.6699,32.6862,20500.0
2009-08-19 13:30:00,39.92,39.93,39.91,39.93,12500.0,32.6944,32.7026,32.6862,32.7026,12500.0
2009-08-19 13:35:00,39.93,39.95,39.92,39.95,18500.0,32.7026,32.719,32.6944,32.719,18500.0
2009-08-19 13:40:00,39.96,39.97,39.95,39.95,7300.0,32.7272,32.7354,32.719,32.719,7300.0
2009-08-19 13:45:00,39.96,39.97,39.95,39.97,47400.0,32.7272,32.7354,32.719,32.7354,47400.0
2009-08-19 13:50:00,39.97,39.98,39.95,39.96,20100.0,32.7354,32.7436,32.719,32.7272,20100.0
2009-08-19 13:55:00,39.97,39.97,39.93,39.97,30600.0,32.7354,32.7354,32.7026,32.7354,30600.0
2009-08-19 14:00:00,39.97,39.99,39.91,39.99,19300.0,32.7354,32.7518,32.6862,32.7518,19300.0
2009-08-19 14:05:00,39.99,39.99,39.96,39.97,10700.0,32.7518,32.7518,32.7272,32.7354,10700.0
2009-08-19 14:10:00,39.97,39.98,39.97,39.97,3600.0,32.7354,32.7436,32.7354,32.7354,3600.0
2009-08-19 14:15:00,39.97,39.99,39.95,39.95,17600.0,32.7354,32.7518,32.719,32.719,17600.0
2009-08-19 14:20:00,39.96,39.97,39.95,39.96,11100.0,32.7272,32.7354,32.719,32.7272,11100.0
2009-08-19 14:25:00,39.95,39.97,39.95,39.96,10900.0,32.719,32.7354,32.719,32.7272,10900.0
2009-08-19 14:30:00,39.96,39.97,39.95,39.97,15700.0,32.7272,32.7354,32.719,32.7354,15700.0
2009-08-19 14:35:00,39.97,39.98,39.96,39.97,7900.0,32.7354,32.7436,32.7272,32.7354,7900.0
2009-08-19 14:40:00,39.97,39.98,39.95,39.95,25300.0,32.7354,32.7436,32.719,32.719,25300.0
2009-08-19 14:45:00,39.96,39.97,39.94,39.95,14000.0,32.7272,32.7354,32.7108,32.719,14000.0
2009-08-19 14:50:00,39.95,39.98,39.92,39.95,52700.0,32.719,32.7436,32.6944,32.719,52700.0
2009-08-19 14:55:00,39.95,40.0,39.94,39.94,26800.0,32.719,32.7599,32.7108,32.7108,26800.0
2009-08-19 15:00:00,39.94,39.96,39.91,39.95,35300.0,32.7108,32.7272,32.6862,32.719,35300.0
2009-08-19 15:05:00,39.94,39.94,39.89,39.89,23400.0,32.7108,32.7108,32.6699,32.6699,23400.0
2009-08-19 15:10:00,39.89,39.89,39.84,39.84,18300.0,32.6699,32.6699,32.6289,32.6289,18300.0
2009-08-19 15:15:00,39.85,39.92,39.84,39.92,22600.0,32.6371,32.6944,32.6289,32.6944,22600.0
2009-08-19 15:20:00,39.92,39.93,39.82,39.83,45800.0,32.6944,32.7026,32.6125,32.6207,45800.0
2009-08-19 15:25:00,39.84,39.85,39.82,39.84,19600.0,32.6289,32.6371,32.6125,32.6289,19600.0
2009-08-19 15:30:00,39.85,39.85,39.81,39.85,40100.0,32.6371,32.6371,32.6043,32.6371,40100.0
2009-08-19 15:35:00,39.85,39.85,39.79,39.84,47100.0,32.6371,32.6371,32.588,32.6289,47100.0
2009-08-19 15:40:00,39.83,39.86,39.83,39.85,44100.0,32.6207,32.6453,32.6207,32.6371,44100.0
2009-08-19 15:45:00,39.84,39.85,39.79,39.83,61700.0,32.6289,32.6371,32.588,32.6207,61700.0
2009-08-19 15:50:00,39.83,39.86,39.82,39.86,51500.0,32.6207,32.6453,32.6125,32.6453,51500.0
2009-08-19 15:55:00,39.86,39.91,39.84,39.91,90200.0,32.6453,32.6862,32.6289,32.6862,90200.0
2009-08-20 09:30:00,40.14,40.24,39.8,39.9,52900.0,32.8746,32.9565,32.5961,32.678,52900.0
2009-08-20 09:35:00,39.93,39.98,39.73,39.94,23800.0,32.7026,32.7436,32.5388,32.7108,23800.0
2009-08-20 09:40:00,40.0,40.02,39.94,39.94,20300.0,32.7599,32.7763,32.7108,32.7108,20300.0
2009-08-20 09:45:00,39.97,40.06,39.97,40.05,18100.0,32.7354,32.8091,32.7354,32.8009,18100.0
2009-08-20 09:50:00,40.05,40.09,40.04,40.08,14400.0,32.8009,32.8337,32.7927,32.8255,14400.0
2009-08-20 09:55:00,40.09,40.11,40.03,40.07,13500.0,32.8337,32.85,32.7845,32.8173,13500.0
2009-08-20 10:00:00,40.07,40.11,40.03,40.05,28900.0,32.8173,32.85,32.7845,32.8009,28900.0
2009-08-20 10:05:00,40.05,40.14,40.0,40.14,40000.0,32.8009,32.8746,32.7599,32.8746,40000.0
2009-08-20 10:10:00,40.14,40.16,40.07,40.11,19700.0,32.8746,32.891,32.8173,32.85,19700.0
2009-08-20 10:15:00,40.11,40.16,40.11,40.12,8000.0,32.85,32.891,32.85,32.8582,8000.0
2009-08-20 10:20:00,40.12,40.18,40.09,40.15,19700.0,32.8582,32.9074,32.8337,32.8828,19700.0
2009-08-20 10:25:00,40.15,40.16,40.11,40.15,15600.0,32.8828,32.891,32.85,32.8828,15600.0
2009-08-20 10:30:00,40.17,40.19,40.15,40.18,21000.0,32.8992,32.9156,32.8828,32.9074,21000.0
2009-08-20 10:35:00,40.19,40.2,40.13,40.16,7900.0,32.9156,32.9237,32.8664,32.891,7900.0
2009-08-20 10:40:00,40.17,40.24,40.15,40.22,7700.0,32.8992,32.9565,32.8828,32.9401,7700.0
2009-08-20 10:45:00,40.21,40.22,40.16,40.19,19100.0,32.9319,32.9401,32.891,32.9156,19100.0
2009-08-20 10:50:00,40.2,40.22,40.18,40.22,10900.0,32.9237,32.9401,32.9074,32.9401,10900.0
2009-08-20 10:55:00,40.22,40.28,40.22,40.22,31600.0,32.9401,32.9893,32.9401,32.9401,31600.0
2009-08-20 11:00:00,40.24,40.28,40.22,40.28,29000.0,32.9565,32.9893,32.9401,32.9893,29000.0
2009-08-20 11:05:00,40.29,40.32,40.26,40.29,17300.0,32.9975,33.022,32.9729,32.9975,17300.0
2009-08-20 11:10:00,40.3,40.35,40.29,40.35,9700.0,33.0056,33.0466,32.9975,33.0466,9700.0
2009-08-20 11:15:00,40.34,40.38,40.34,40.37,5700.0,33.0384,33.0712,33.0384,33.063,5700.0
2009-08-20 11:20:00,40.37,40.37,40.32,40.36,27100.0,33.063,33.063,33.022,33.0548,27100.0
2009-08-20 11:25:00,40.36,40.41,40.35,40.37,33300.0,33.0548,33.0957,33.0466,33.063,33300.0
2009-08-20 11:30:00,40.38,40.38,40.33,40.35,12300.0,33.0712,33.0712,33.0302,33.0466,12300.0
2009-08-20 11:35:00,40.35,40.36,40.31,40.33,20800.0,33.0466,33.0548,33.0138,33.0302,20800.0
2009-08-20 11:40:00,40.33,40.42,40.32,40.41,13200.0,33.0302,33.1039,33.022,33.0957,13200.0
2009-08-20 11:45:00,40.42,40.42,40.34,40.37,18100.0,33.1039,33.1039,33.0384,33.063,18100.0
2009-08-20 11:50:00,40.36,40.41,40.36,40.41,6100.0,33.0548,33.0957,33.0548,33.0957,6100.0
2009-08-20 11:55:00,40.42,40.42,40.37,40.39,7100.0,33.1039,33.1039,33.063,33.0794,7100.0
2009-08-20 12:00:00,40.39,40.43,40.38,40.42,9300.0,33.0794,33.1121,33.0712,33.1039,9300.0
2009-08-20 12:05:00,40.43,40.48,40.42,40.48,7700.0,33.1121,33.1531,33.1039,33.1531,7700.0
2009-08-20 12:10:00,40.48,40.5,40.45,40.5,7600.0,33.1531,33.1694,33.1285,33.1694,7600.0
2009-08-20 12:15:00,40.48,40.52,40.48,40.52,13700.0,33.1531,33.1858,33.1531,33.1858,13700.0
2009-08-20 12:20:00,40.51,40.53,40.49,40.53,11700.0,33.1776,33.194,33.1613,33.194,11700.0
2009-08-20 12:25:00,40.53,40.6,40.53,40.58,18100.0,33.194,33.2513,33.194,33.235,18100.0
2009-08-20 12:30:00,40.57,40.58,40.56,40.56,7700.0,33.2268,33.235,33.2186,33.2186,7700.0
2009-08-20 12:35:00,40.56,40.66,40.56,40.66,21900.0,33.2186,33.3005,33.2186,33.3005,21900.0
2009-08-20 12:40:00,40.66,40.66,40.64,40.65,19200.0,33.3005,33.3005,33.2841,33.2923,19200.0
2009-08-20 12:45:00,40.65,40.73,40.65,40.69,50000.0,33.2923,33.3578,33.2923,33.3251,50000.0
2009-08-20 12:50:00,40.69,40.73,40.69,40.72,15100.0,33.3251,33.3578,33.3251,33.3496,15100.0
2009-08-20 12:55:00,40.71,40.74,40.69,40.74,20000.0,33.3414,33.366,33.3251,33.366,20000.0
2009-08-20 13:00:00,40.73,40.78,40.73,40.76,28900.0,33.3578,33.3988,33.3578,33.3824,28900.0
2009-08-20 13:05:00,40.76,40.78,40.74,40.77,24700.0,33.3824,33.3988,33.366,33.3906,24700.0
2009-08-20 13:10:00,40.76,40.78,40.76,40.77,18400.0,33.3824,33.3988,33.3824,33.3906,18400.0
2009-08-20 13:15:00,40.78,40.83,40.77,40.83,28000.0,33.3988,33.4397,33.3906,33.4397,28000.0
2009-08-20 13:20:00,40.83,40.84,40.79,40.83,29100.0,33.4397,33.4479,33.407,33.4397,29100.0
2009-08-20 13:25:00,40.84,40.87,40.81,40.85,19000.0,33.4479,33.4725,33.4233,33.4561,19000.0
2009-08-20 13:30:00,40.86,40.91,40.86,40.87,21900.0,33.4643,33.5052,33.4643,33.4725,21900.0
2009-08-20 13:35:00,40.87,40.89,40.83,40.84,21500.0,33.4725,33.4889,33.4397,33.4479,21500.0
2009-08-20 13:40:00,40.84,40.87,40.82,40.87,27800.0,33.4479,33.4725,33.4315,33.4725,27800.0
2009-08-20 13:45:00,40.88,40.92,40.86,40.91,32100.0,33.4807,33.5134,33.4643,33.5052,32100.0
2009-08-20 13:50:00,40.91,40.91,40.8,40.82,44500.0,33.5052,33.5052,33.4151,33.4315,44500.0
2009-08-20 13:55:00,40.82,40.82,40.75,40.78,73500.0,33.4315,33.4315,33.3742,33.3988,73500.0
2009-08-20 14:00:00,40.78,40.83,40.77,40.8,52400.0,33.3988,33.4397,33.3906,33.4151,52400.0
2009-08-20 14:05:00,40.82,40.87,40.81,40.87,24600.0,33.4315,33.4725,33.4233,33.4725,24600.0
2009-08-20 14:10:00,40.87,40.91,40.86,40.91,17100.0,33.4725,33.5052,33.4643,33.5052,17100.0
2009-08-20 14:15:00,40.9,40.91,40.88,40.9,23300.0,33.497,33.5052,33.4807,33.497,23300.0
2009-08-20 14:20:00,40.9,41.0,40.9,40.98,72000.0,33.497,33.5789,33.497,33.5626,72000.0
2009-08-20 14:25:00,40.97,40.98,40.96,40.96,26100.0,33.5544,33.5626,33.5462,33.5462,26100.0
2009-08-20 14:30:00,40.96,40.97,40.9,40.94,25000.0,33.5462,33.5544,33.497,33.5298,25000.0
2009-08-20 14:35:00,40.93,40.94,40.89,40.94,40100.0,33.5216,33.5298,33.4889,33.5298,40100.0
2009-08-20 14:40:00,40.94,40.98,40.93,40.96,26800.0,33.5298,33.5626,33.5216,33.5462,26800.0
2009-08-20 14:45:00,40.96,41.0,40.96,40.99,39100.0,33.5462,33.5789,33.5462,33.5708,39100.0
2009-08-20 14:50:00,40.99,40.99,40.98,40.99,11800.0,33.5708,33.5708,33.5626,33.5708,11800.0
2009-08-20 14:55:00,40.99,41.0,40.96,40.99,39700.0,33.5708,33.5789,33.5462,33.5708,39700.0
2009-08-20 15:00:00,40.98,41.0,40.97,41.0,42400.0,33.5626,33.5789,33.5544,33.5789,42400.0
2009-08-20 15:05:00,41.0,41.13,40.99,41.09,46000.0,33.5789,33.6854,33.5708,33.6527,46000.0
2009-08-20 15:10:00,41.1,41.12,41.09,41.12,25800.0,33.6608,33.6772,33.6527,33.6772,25800.0
2009-08-20 15:15:00,41.12,41.13,41.11,41.13,22100.0,33.6772,33.6854,33.669,33.6854,22100.0
2009-08-20 15:20:00,41.13,41.14,41.09,41.11,40500.0,33.6854,33.6936,33.6527,33.669,40500.0
2009-08-20 15:25:00,41.11,41.19,41.1,41.19,50800.0,33.669,33.7346,33.6608,33.7346,50800.0
2009-08-20 15:30:00,41.19,41.27,41.18,41.18,91000.0,33.7346,33.8001,33.7264,33.7264,91000.0
2009-08-20 15:35:00,41.19,41.19,41.15,41.16,45200.0,33.7346,33.7346,33.7018,33.71,45200.0
2009-08-20 15:40:00,41.16,41.24,41.14,41.14,87400.0,33.71,33.7755,33.6936,33.6936,87400.0
2009-08-20 15:45:00,41.14,41.16,41.08,41.09,60900.0,33.6936,33.71,33.6445,33.6527,60900.0
2009-08-20 15:50:00,41.08,41.15,41.08,41.12,83700.0,33.6445,33.7018,33.6445,33.6772,83700.0
2009-08-20 15:55:00,41.12,41.12,41.02,41.04,198500.0,33.6772,33.6772,33.5953,33.6117,198500.0
2009-08-21 09:30:00,41.47,41.51,41.14,41.36,209100.0,33.9639,33.9966,33.6936,33.8738,209100.0
2009-08-21 09:35:00,41.36,41.41,41.29,41.35,46500.0,33.8738,33.9147,33.8165,33.8656,46500.0
2009-08-21 09:40:00,41.36,41.54,41.35,41.48,25200.0,33.8738,34.0212,33.8656,33.9721,25200.0
2009-08-21 09:45:00,41.49,41.56,41.44,41.53,50600.0,33.9803,34.0376,33.9393,34.013,50600.0
2009-08-21 09:50:00,41.52,41.56,41.41,41.54,27600.0,34.0048,34.0376,33.9147,34.0212,27600.0
2009-08-21 09:55:00,41.55,41.55,41.45,41.51,15900.0,34.0294,34.0294,33.9475,33.9966,15900.0
2009-08-21 10:00:00,41.55,41.75,41.53,41.72,39300.0,34.0294,34.1932,34.013,34.1686,39300.0
2009-08-21 10:05:00,41.72,41.84,41.72,41.83,27000.0,34.1686,34.2669,34.1686,34.2587,27000.0
2009-08-21 10:10:00,41.84,41.95,41.78,41.9,51500.0,34.2669,34.357,34.2178,34.316,51500.0
2009-08-21 10:15:00,41.9,41.95,41.9,41.91,34600.0,34.316,34.357,34.316,34.3242,34600.0
2009-08-21 10:20:00,41.91,41.91,41.81,41.85,23400.0,34.3242,34.3242,34.2423,34.2751,23400.0
2009-08-21 10:25:00,41.83,41.88,41.79,41.8,16400.0,34.2587,34.2997,34.226,34.2341,16400.0
2009-08-21 10:30:00,41.82,41.87,41.81,41.85,13000.0,34.2505,34.2915,34.2423,34.2751,13000.0
2009-08-21 10:35:00,41.86,41.86,41.75,41.77,25700.0,34.2833,34.2833,34.1932,34.2096,25700.0
2009-08-21 10:40:00,41.78,41.83,41.73,41.8,31200.0,34.2178,34.2587,34.1768,34.2341,31200.0
2009-08-21 10:45:00,41.8,41.85,41.76,41.84,16700.0,34.2341,34.2751,34.2014,34.2669,16700.0
2009-08-21 10:50:00,41.83,41.85,41.81,41.83,11900.0,34.2587,34.2751,34.2423,34.2587,11900.0
2009-08-21 10:55:00,41.84,41.86,41.82,41.84,15500.0,34.2669,34.2833,34.2505,34.2669,15500.0
2009-08-21 11:00:00,41.85,41.85,41.8,41.8,35100.0,34.2751,34.2751,34.2341,34.2341,35100.0
2009-08-21 11:05:00,41.8,41.81,41.7,41.73,21900.0,34.2341,34.2423,34.1522,34.1768,21900.0
2009-08-21 11:10:00,41.74,41.79,41.74,41.78,10300.0,34.185,34.226,34.185,34.2178,10300.0
2009-08-21 11:15:00,41.77,41.8,41.76,41.8,11200.0,34.2096,34.2341,34.2014,34.2341,11200.0
2009-08-21 11:20:00,41.8,41.8,41.76,41.8,12700.0,34.2341,34.2341,34.2014,34.2341,12700.0
2009-08-21 11:25:00,41.8,41.82,41.74,41.81,30400.0,34.2341,34.2505,34.185,34.2423,30400.0
2009-08-21 11:30:00,41.81,41.81,41.77,41.79,10100.0,34.2423,34.2423,34.2096,34.226,10100.0
2009-08-21 11:35:00,41.79,41.84,41.78,41.82,7800.0,34.226,34.2669,34.2178,34.2505,7800.0
2009-08-21 11:40:00,41.82,41.83,41.79,41.81,24300.0,34.2505,34.2587,34.226,34.2423,24300.0
2009-08-21 11:45:00,41.81,41.87,41.8,41.84,15200.0,34.2423,34.2915,34.2341,34.2669,15200.0
2009-08-21 11:50:00,41.86,41.86,41.81,41.81,10100.0,34.2833,34.2833,34.2423,34.2423,10100.0
2009-08-21 11:55:00,41.81,41.82,41.8,41.81,27800.0,34.2423,34.2505,34.2341,34.2423,27800.0
2009-08-21 12:00:00,41.81,41.82,41.8,41.81,13100.0,34.2423,34.2505,34.2341,34.2423,13100.0
2009-08-21 12:05:00,41.81,41.85,41.81,41.82,8400.0,34.2423,34.2751,34.2423,34.2505,8400.0
2009-08-21 12:10:00,41.82,41.84,41.82,41.84,8000.0,34.2505,34.2669,34.2505,34.2669,8000.0
2009-08-21 12:15:00,41.83,41.83,41.81,41.81,6200.0,34.2587,34.2587,34.2423,34.2423,6200.0
2009-08-21 12:20:00,41.82,41.82,41.8,41.81,15200.0,34.2505,34.2505,34.2341,34.2423,15200.0
2009-08-21 12:25:00,41.81,41.83,41.77,41.77,19200.0,34.2423,34.2587,34.2096,34.2096,19200.0
2009-08-21 12:30:00,41.77,41.8,41.76,41.78,30500.0,34.2096,34.2341,34.2014,34.2178,30500.0
2009-08-21 12:35:00,41.79,41.81,41.79,41.8,6000.0,34.226,34.2423,34.226,34.2341,6000.0
2009-08-21 12:40:00,41.8,41.81,41.8,41.81,7100.0,34.2341,34.2423,34.2341,34.2423,7100.0
2009-08-21 12:45:00,41.81,41.82,41.8,41.81,12500.0,34.2423,34.2505,34.2341,34.2423,12500.0
2009-08-21 12:50:00,41.8,41.81,41.79,41.79,12400.0,34.2341,34.2423,34.226,34.226,12400.0
2009-08-21 12:55:00,41.8,41.81,41.79,41.8,8100.0,34.2341,34.2423,34.226,34.2341,8100.0
2009-08-21 13:00:00,41.81,41.81,41.8,41.81,13200.0,34.2423,34.2423,34.2341,34.2423,13200.0
2009-08-21 13:05:00,41.81,41.81,41.78,41.79,24000.0,34.2423,34.2423,34.2178,34.226,24000.0
2009-08-21 13:10:00,41.78,41.81,41.77,41.81,9600.0,34.2178,34.2423,34.2096,34.2423,9600.0
2009-08-21 13:15:00,41.81,41.81,41.78,41.78,6300.0,34.2423,34.2423,34.2178,34.2178,6300.0
2009-08-21 13:20:00,41.78,41.78,41.71,41.74,20700.0,34.2178,34.2178,34.1604,34.185,20700.0
2009-08-21 13:25:00,41.74,41.75,41.73,41.74,7500.0,34.185,34.1932,34.1768,34.185,7500.0
2009-08-21 13:30:00,41.74,41.74,41.72,41.74,5500.0,34.185,34.185,34.1686,34.185,5500.0
2009-08-21 13:35:00,41.73,41.73,41.67,41.69,13500.0,34.1768,34.1768,34.1277,34.1441,13500.0
2009-08-21 13:40:00,41.7,41.73,41.7,41.72,8200.0,34.1522,34.1768,34.1522,34.1686,8200.0
2009-08-21 13:45:00,41.72,41.72,41.64,41.64,16700.0,34.1686,34.1686,34.1031,34.1031,16700.0
2009-08-21 13:50:00,41.65,41.76,41.65,41.75,21200.0,34.1113,34.2014,34.1113,34.1932,21200.0
2009-08-21 13:55:00,41.76,41.76,41.69,41.69,15000.0,34.2014,34.2014,34.1441,34.1441,15000.0
2009-08-21 14:00:00,41.71,41.73,41.63,41.67,25500.0,34.1604,34.1768,34.0949,34.1277,25500.0
2009-08-21 14:05:00,41.67,41.68,41.66,41.67,6900.0,34.1277,34.1359,34.1195,34.1277,6900.0
2009-08-21 14:10:00,41.67,41.74,41.67,41.74,19600.0,34.1277,34.185,34.1277,34.185,19600.0
2009-08-21 14:15:00,41.74,41.75,41.68,41.68,26200.0,34.185,34.1932,34.1359,34.1359,26200.0
2009-08-21 14:20:00,41.69,41.7,41.67,41.7,5000.0,34.1441,34.1522,34.1277,34.1522,5000.0
2009-08-21 14:25:00,41.7,41.7,41.65,41.65,21500.0,34.1522,34.1522,34.1113,34.1113,21500.0
2009-08-21 14:30:00,41.66,41.7,41.64,41.7,10200.0,34.1195,34.1522,34.1031,34.1522,10200.0
2009-08-21 14:35:00,41.71,41.74,41.7,41.74,15000.0,34.1604,34.185,34.1522,34.185,15000.0
2009-08-21 14:40:00,41.73,41.74,41.71,41.72,11000.0,34.1768,34.185,34.1604,34.1686,11000.0
2009-08-21 14:45:00,41.72,41.76,41.71,41.75,13400.0,34.1686,34.2014,34.1604,34.1932,13400.0
2009-08-21 14:50:00,41.76,41.77,41.75,41.76,13600.0,34.2014,34.2096,34.1932,34.2014,13600.0
2009-08-21 14:55:00,41.77,41.8,41.76,41.8,14200.0,34.2096,34.2341,34.2014,34.2341,14200.0
2009-08-21 15:00:00,41.81,41.83,41.78,41.8,21600.0,34.2423,34.2587,34.2178,34.2341,21600.0
2009-08-21 15:05:00,41.81,41.82,41.81,41.81,14600.0,34.2423,34.2505,34.2423,34.2423,14600.0
2009-08-21 15:10:00,41.82,41.83,41.78,41.82,26900.0,34.2505,34.2587,34.2178,34.2505,26900.0
2009-08-21 15:15:00,41.83,41.9,41.82,41.85,39100.0,34.2587,34.316,34.2505,34.2751,39100.0
2009-08-21 15:20:00,41.85,41.85,41.78,41.81,27300.0,34.2751,34.2751,34.2178,34.2423,27300.0
2009-08-21 15:25:00,41.81,41.82,41.79,41.81,18800.0,34.2423,34.2505,34.226,34.2423,18800.0
2009-08-21 15:30:00,41.81,41.82,41.76,41.78,65100.0,34.2423,34.2505,34.2014,34.2178,65100.0
2009-08-21 15:35:00,41.78,41.79,41.74,41.75,32200.0,34.2178,34.226,34.185,34.1932,32200.0
2009-08-21 15:40:00,41.76,41.8,41.76,41.78,41600.0,34.2014,34.2341,34.2014,34.2178,41600.0
2009-08-21 15:45:00,41.79,41.8,41.75,41.76,50800.0,34.226,34.2341,34.1932,34.2014,50800.0
2009-08-21 15:50:00,41.76,41.81,41.76,41.8,42000.0,34.2014,34.2423,34.2014,34.2341,42000.0
2009-08-21 15:55:00,41.79,41.81,41.71,41.75,64000.0,34.226,34.2423,34.1604,34.1932,64000.0
2009-08-24 09:30:00,41.61,41.68,41.4,41.42,87900.0,34.0785,34.1359,33.9065,33.9229,87900.0
2009-08-24 09:35:00,41.44,41.52,41.17,41.51,47500.0,33.9393,34.0048,33.7182,33.9966,47500.0
2009-08-24 09:40:00,41.51,41.65,41.47,41.65,51100.0,33.9966,34.1113,33.9639,34.1113,51100.0
2009-08-24 09:45:00,41.65,41.78,41.63,41.78,53300.0,34.1113,34.2178,34.0949,34.2178,53300.0
2009-08-24 09:50:00,41.79,41.84,41.71,41.74,48600.0,34.226,34.2669,34.1604,34.185,48600.0
2009-08-24 09:55:00,41.75,41.86,41.74,41.85,24300.0,34.1932,34.2833,34.185,34.2751,24300.0
2009-08-24 10:00:00,41.85,41.9,41.81,41.9,31600.0,34.2751,34.316,34.2423,34.316,31600.0
2009-08-24 10:05:00,41.9,41.99,41.89,41.98,34300.0,34.316,34.3898,34.3079,34.3816,34300.0
2009-08-24 10:10:00,41.99,42.0,41.86,41.88,36100.0,34.3898,34.3979,34.2833,34.2997,36100.0
2009-08-24 10:15:00,41.88,41.9,41.84,41.88,21200.0,34.2997,34.316,34.2669,34.2997,21200.0
2009-08-24 10:20:00,41.88,41.92,41.87,41.9,9700.0,34.2997,34.3324,34.2915,34.316,9700.0
2009-08-24 10:25:00,41.92,41.92,41.87,41.9,16500.0,34.3324,34.3324,34.2915,34.316,16500.0
2009-08-24 10:30:00,41.9,41.9,41.8,41.83,25900.0,34.316,34.316,34.2341,34.2587,25900.0
2009-08-24 10:35:00,41.84,41.84,41.78,41.78,22300.0,34.2669,34.2669,34.2178,34.2178,22300.0
2009-08-24 10:40:00,41.79,41.79,41.74,41.75,19000.0,34.226,34.226,34.185,34.1932,19000.0
2009-08-24 10:45:00,41.76,41.76,41.73,41.75,11200.0,34.2014,34.2014,34.1768,34.1932,11200.0
2009-08-24 10:50:00,41.76,41.76,41.67,41.68,11400.0,34.2014,34.2014,34.1277,34.1359,11400.0
2009-08-24 10:55:00,41.69,41.69,41.65,41.69,11300.0,34.1441,34.1441,34.1113,34.1441,11300.0
2009-08-24 11:00:00,41.69,41.7,41.64,41.68,20200.0,34.1441,34.1522,34.1031,34.1359,20200.0
2009-08-24 11:05:00,41.68,41.7,41.64,41.64,18800.0,34.1359,34.1522,34.1031,34.1031,18800.0
2009-08-24 11:10:00,41.64,41.66,41.63,41.65,10300.0,34.1031,34.1195,34.0949,34.1113,10300.0
2009-08-24 11:15:00,41.65,41.65,41.64,41.65,5100.0,34.1113,34.1113,34.1031,34.1113,5100.0
2009-08-24 11:20:00,41.65,41.65,41.58,41.6,21200.0,34.1113,34.1113,34.054,34.0703,21200.0
2009-08-24 11:25:00,41.6,41.62,41.53,41.58,23500.0,34.0703,34.0867,34.013,34.054,23500.0
2009-08-24 11:30:00,41.59,41.65,41.58,41.65,16300.0,34.0622,34.1113,34.054,34.1113,16300.0
2009-08-24 11:35:00,41.65,41.75,41.65,41.74,26200.0,34.1113,34.1932,34.1113,34.185,26200.0
2009-08-24 11:40:00,41.75,41.81,41.74,41.81,29300.0,34.1932,34.2423,34.185,34.2423,29300.0
2009-08-24 11:45:00,41.82,41.87,41.81,41.85,20400.0,34.2505,34.2915,34.2423,34.2751,20400.0
2009-08-24 11:50:00,41.85,41.88,41.85,41.85,27500.0,34.2751,34.2997,34.2751,34.2751,27500.0
2009-08-24 11:55:00,41.85,41.87,41.8,41.84,52000.0,34.2751,34.2915,34.2341,34.2669,52000.0
2009-08-24 12:00:00,41.83,41.9,41.83,41.88,15400.0,34.2587,34.316,34.2587,34.2997,15400.0
2009-08-24 12:05:00,41.88,41.91,41.87,41.89,17000.0,34.2997,34.3242,34.2915,34.3079,17000.0
2009-08-24 12:10:00,41.9,41.92,41.88,41.89,14600.0,34.316,34.3324,34.2997,34.3079,14600.0
2009-08-24 12:15:00,41.89,41.91,41.89,41.9,8100.0,34.3079,34.3242,34.3079,34.316,8100.0
2009-08-24 12:20:00,41.9,41.91,41.83,41.84,26900.0,34.316,34.3242,34.2587,34.2669,26900.0
2009-08-24 12:25:00,41.83,41.86,41.81,41.85,15600.0,34.2587,34.2833,34.2423,34.2751,15600.0
2009-08-24 12:30:00,41.85,41.85,41.8,41.8,11000.0,34.2751,34.2751,34.2341,34.2341,11000.0
2009-08-24 12:35:00,41.8,41.81,41.8,41.8,5800.0,34.2341,34.2423,34.2341,34.2341,5800.0
2009-08-24 12:40:00,41.81,41.83,41.78,41.82,18600.0,34.2423,34.2587,34.2178,34.2505,18600.0
2009-08-24 12:45:00,41.83,41.83,41.81,41.81,7200.0,34.2587,34.2587,34.2423,34.2423,7200.0
2009-08-24 12:50:00,41.81,41.81,41.8,41.8,6300.0,34.2423,34.2423,34.2341,34.2341,6300.0
2009-08-24 12:55:00,41.8,41.81,41.8,41.8,5100.0,34.2341,34.2423,34.2341,34.2341,5100.0
2009-08-24 13:00:00,41.81,41.85,41.81,41.81,27500.0,34.2423,34.2751,34.2423,34.2423,27500.0
2009-08-24 13:05:00,41.81,41.82,41.8,41.8,27500.0,34.2423,34.2505,34.2341,34.2341,27500.0
2009-08-24 13:10:00,41.8,41.82,41.8,41.81,25800.0,34.2341,34.2505,34.2341,34.2423,25800.0
2009-08-24 13:15:00,41.8,41.84,41.8,41.84,18900.0,34.2341,34.2669,34.2341,34.2669,18900.0
2009-08-24 13:20:00,41.83,41.84,41.81,41.82,21900.0,34.2587,34.2669,34.2423,34.2505,21900.0
2009-08-24 13:25:00,41.82,41.84,41.81,41.81,15800.0,34.2505,34.2669,34.2423,34.2423,15800.0
2009-08-24 13:30:00,41.81,41.83,41.8,41.82,13800.0,34.2423,34.2587,34.2341,34.2505,13800.0
2009-08-24 13:35:00,41.81,41.81,41.72,41.75,54700.0,34.2423,34.2423,34.1686,34.1932,54700.0
2009-08-24 13:40:00,41.74,41.75,41.69,41.73,24300.0,34.185,34.1932,34.1441,34.1768,24300.0
2009-08-24 13:45:00,41.74,41.75,41.67,41.68,10600.0,34.185,34.1932,34.1277,34.1359,10600.0
2009-08-24 13:50:00,41.68,41.69,41.63,41.63,10600.0,34.1359,34.1441,34.0949,34.0949,10600.0
2009-08-24 13:55:00,41.63,41.64,41.63,41.64,12400.0,34.0949,34.1031,34.0949,34.1031,12400.0
2009-08-24 14:00:00,41.64,41.64,41.61,41.61,8600.0,34.1031,34.1031,34.0785,34.0785,8600.0
2009-08-24 14:05:00,41.62,41.62,41.57,41.58,19300.0,34.0867,34.0867,34.0458,34.054,19300.0
2009-08-24 14:10:00,41.58,41.58,41.57,41.58,6500.0,34.054,34.054,34.0458,34.054,6500.0
2009-08-24 14:15:00,41.57,41.58,41.53,41.53,38200.0,34.0458,34.054,34.013,34.013,38200.0
2009-08-24 14:20:00,41.54,41.55,41.52,41.52,12300.0,34.0212,34.0294,34.0048,34.0048,12300.0
2009-08-24 14:25:00,41.52,41.54,41.5,41.54,14200.0,34.0048,34.0212,33.9884,34.0212,14200.0
2009-08-24 14:30:00,41.53,41.55,41.53,41.55,14400.0,34.013,34.0294,34.013,34.0294,14400.0
2009-08-24 14:35:00,41.55,41.61,41.54,41.6,14800.0,34.0294,34.0785,34.0212,34.0703,14800.0
2009-08-24 14:40:00,41.6,41.63,41.58,41.61,10200.0,34.0703,34.0949,34.054,34.0785,10200.0
2009-08-24 14:45:00,41.62,41.62,41.61,41.61,9100.0,34.0867,34.0867,34.0785,34.0785,9100.0
2009-08-24 14:50:00,41.61,41.64,41.6,41.64,20800.0,34.0785,34.1031,34.0703,34.1031,20800.0
2009-08-24 14:55:00,41.64,41.65,41.61,41.62,9600.0,34.1031,34.1113,34.0785,34.0867,9600.0
2009-08-24 15:00:00,41.61,41.63,41.6,41.63,13700.0,34.0785,34.0949,34.0703,34.0949,13700.0
2009-08-24 15:05:00,41.62,41.64,41.58,41.6,20200.0,34.0867,34.1031,34.054,34.0703,20200.0
2009-08-24 15:10:00,41.59,41.6,41.52,41.53,31100.0,34.0622,34.0703,34.0048,34.013,31100.0
2009-08-24 15:15:00,41.53,41.54,41.51,41.53,16000.0,34.013,34.0212,33.9966,34.013,16000.0
2009-08-24 15:20:00,41.53,41.58,41.51,41.56,25100.0,34.013,34.054,33.9966,34.0376,25100.0
2009-08-24 15:25:00,41.57,41.62,41.56,41.61,13600.0,34.0458,34.0867,34.0376,34.0785,13600.0
2009-08-24 15:30:00,41.61,41.64,41.56,41.64,27400.0,34.0785,34.1031,34.0376,34.1031,27400.0
2009-08-24 15:35:00,41.64,41.64,41.57,41.57,16100.0,34.1031,34.1031,34.0458,34.0458,16100.0
2009-08-24 15:40:00,41.57,41.6,41.51,41.51,22000.0,34.0458,34.0703,33.9966,33.9966,22000.0
2009-08-24 15:45:00,41.51,41.53,41.49,41.51,33500.0,33.9966,34.013,33.9803,33.9966,33500.0
2009-08-24 15:50:00,41.52,41.56,41.49,41.51,50200.0,34.0048,34.0376,33.9803,33.9966,50200.0
2009-08-24 15:55:00,41.52,41.55,41.51,41.53,99500.0,34.0048,34.0294,33.9966,34.013,99500.0
2009-08-25 09:30:00,41.61,41.92,41.61,41.75,59200.0,34.0785,34.3324,34.0785,34.1932,59200.0
2009-08-25 09:35:00,41.75,41.75,41.51,41.51,32000.0,34.1932,34.1932,33.9966,33.9966,32000.0
2009-08-25 09:40:00,41.51,41.6,41.44,41.47,19400.0,33.9966,34.0703,33.9393,33.9639,19400.0
2009-08-25 09:45:00,41.44,41.46,41.33,41.4,21500.0,33.9393,33.9557,33.8492,33.9065,21500.0
2009-08-25 09:50:00,41.41,41.49,41.4,41.48,15800.0,33.9147,33.9803,33.9065,33.9721,15800.0
2009-08-25 09:55:00,41.48,41.5,41.46,41.48,16300.0,33.9721,33.9884,33.9557,33.9721,16300.0
2009-08-25 10:00:00,41.49,41.66,41.47,41.53,46800.0,33.9803,34.1195,33.9639,34.013,46800.0
2009-08-25 10:05:00,41.53,41.71,41.53,41.69,31100.0,34.013,34.1604,34.013,34.1441,31100.0
2009-08-25 10:10:00,41.71,41.73,41.57,41.63,19100.0,34.1604,34.1768,34.0458,34.0949,19100.0
2009-08-25 10:15:00,41.62,41.66,41.41,41.44,25600.0,34.0867,34.1195,33.9147,33.9393,25600.0
2009-08-25 10:20:00,41.45,41.48,41.38,41.42,12800.0,33.9475,33.9721,33.8902,33.9229,12800.0
2009-08-25 10:25:00,41.43,41.45,41.36,41.45,23900.0,33.9311,33.9475,33.8738,33.9475,23900.0
2009-08-25 10:30:00,41.46,41.52,41.46,41.5,11600.0,33.9557,34.0048,33.9557,33.9884,11600.0
2009-08-25 10:35:00,41.5,41.5,41.44,41.45,23400.0,33.9884,33.9884,33.9393,33.9475,23400.0
2009-08-25 10:40:00,41.45,41.46,41.41,41.44,20500.0,33.9475,33.9557,33.9147,33.9393,20500.0
2009-08-25 10:45:00,41.44,41.45,41.43,41.44,8100.0,33.9393,33.9475,33.9311,33.9393,8100.0
2009-08-25 10:50:00,41.44,41.48,41.44,41.47,9500.0,33.9393,33.9721,33.9393,33.9639,9500.0
2009-08-25 10:55:00,41.48,41.5,41.47,41.5,4400.0,33.9721,33.9884,33.9639,33.9884,4400.0
2009-08-25 11:00:00,41.5,41.5,41.46,41.48,25400.0,33.9884,33.9884,33.9557,33.9721,25400.0
2009-08-25 11:05:00,41.49,41.52,41.37,41.38,54700.0,33.9803,34.0048,33.882,33.8902,54700.0
2009-08-25 11:10:00,41.37,41.45,41.34,41.34,58700.0,33.882,33.9475,33.8574,33.8574,58700.0
2009-08-25 11:15:00,41.35,41.43,41.35,41.4,10300.0,33.8656,33.9311,33.8656,33.9065,10300.0
2009-08-25 11:20:00,41.4,41.5,41.39,41.49,15300.0,33.9065,33.9884,33.8984,33.9803,15300.0
2009-08-25 11:25:00,41.5,41.51,41.49,41.49,11100.0,33.9884,33.9966,33.9803,33.9803,11100.0
2009-08-25 11:30:00,41.5,41.51,41.43,41.44,18900.0,33.9884,33.9966,33.9311,33.9393,18900.0
2009-08-25 11:35:00,41.43,41.44,41.41,41.43,15300.0,33.9311,33.9393,33.9147,33.9311,15300.0
2009-08-25 11:40:00,41.42,41.47,41.42,41.47,22200.0,33.9229,33.9639,33.9229,33.9639,22200.0
2009-08-25 11:45:00,41.46,41.47,41.46,41.46,20300.0,33.9557,33.9639,33.9557,33.9557,20300.0
2009-08-25 11:50:00,41.47,41.47,41.44,41.44,22200.0,33.9639,33.9639,33.9393,33.9393,22200.0
2009-08-25 11:55:00,41.44,41.44,41.33,41.4,49100.0,33.9393,33.9393,33.8492,33.9065,49100.0
2009-08-25 12:00:00,41.39,41.41,41.39,41.41,9200.0,33.8984,33.9147,33.8984,33.9147,9200.0
2009-08-25 12:05:00,41.41,41.44,41.4,41.44,15500.0,33.9147,33.9393,33.9065,33.9393,15500.0
2009-08-25 12:10:00,41.44,41.45,41.43,41.44,7900.0,33.9393,33.9475,33.9311,33.9393,7900.0
2009-08-25 12:15:00,41.45,41.45,41.4,41.4,23200.0,33.9475,33.9475,33.9065,33.9065,23200.0
2009-08-25 12:20:00,41.4,41.49,41.4,41.47,30800.0,33.9065,33.9803,33.9065,33.9639,30800.0
2009-08-25 12:25:00,41.48,41.54,41.47,41.53,8400.0,33.9721,34.0212,33.9639,34.013,8400.0
2009-08-25 12:30:00,41.53,41.55,41.5,41.51,20600.0,34.013,34.0294,33.9884,33.9966,20600.0
2009-08-25 12:35:00,41.52,41.52,41.51,41.51,6700.0,34.0048,34.0048,33.9966,33.9966,6700.0
2009-08-25 12:40:00,41.51,41.52,41.51,41.51,7800.0,33.9966,34.0048,33.9966,33.9966,7800.0
2009-08-25 12:45:00,41.51,41.52,41.51,41.51,5200.0,33.9966,34.0048,33.9966,33.9966,5200.0
2009-08-25 12:50:00,41.52,41.52,41.51,41.52,11500.0,34.0048,34.0048,33.9966,34.0048,11500.0
2009-08-25 12:55:00,41.51,41.52,41.44,41.44,29800.0,33.9966,34.0048,33.9393,33.9393,29800.0
2009-08-25 13:00:00,41.44,41.44,41.4,41.4,15300.0,33.9393,33.9393,33.9065,33.9065,15300.0
2009-08-25 13:05:00,41.42,41.42,41.4,41.4,9500.0,33.9229,33.9229,33.9065,33.9065,9500.0
2009-08-25 13:10:00,41.4,41.42,41.4,41.42,20100.0,33.9065,33.9229,33.9065,33.9229,20100.0
2009-08-25 13:15:00,41.41,41.42,41.39,41.41,23800.0,33.9147,33.9229,33.8984,33.9147,23800.0
2009-08-25 13:20:00,41.4,41.43,41.35,41.37,27000.0,33.9065,33.9311,33.8656,33.882,27000.0
2009-08-25 13:25:00,41.36,41.37,41.33,41.34,14100.0,33.8738,33.882,33.8492,33.8574,14100.0
2009-08-25 13:30:00,41.33,41.35,41.33,41.34,19600.0,33.8492,33.8656,33.8492,33.8574,19600.0
2009-08-25 13:35:00,41.35,41.35,41.34,41.35,11600.0,33.8656,33.8656,33.8574,33.8656,11600.0
2009-08-25 13:40:00,41.35,41.36,41.34,41.35,13600.0,33.8656,33.8738,33.8574,33.8656,13600.0
2009-08-25 13:45:00,41.35,41.36,41.35,41.36,15800.0,33.8656,33.8738,33.8656,33.8738,15800.0
2009-08-25 13:50:00,41.35,41.36,41.35,41.35,6900.0,33.8656,33.8738,33.8656,33.8656,6900.0
2009-08-25 13:55:00,41.35,41.36,41.3,41.31,15800.0,33.8656,33.8738,33.8246,33.8328,15800.0
2009-08-25 14:00:00,41.31,41.31,41.28,41.28,19800.0,33.8328,33.8328,33.8083,33.8083,19800.0
2009-08-25 14:05:00,41.29,41.29,41.28,41.29,12500.0,33.8165,33.8165,33.8083,33.8165,12500.0
2009-08-25 14:10:00,41.29,41.29,41.26,41.27,14800.0,33.8165,33.8165,33.7919,33.8001,14800.0
2009-08-25 14:15:00,41.27,41.27,41.25,41.25,22200.0,33.8001,33.8001,33.7837,33.7837,22200.0
2009-08-25 14:20:00,41.25,41.25,41.17,41.17,21900.0,33.7837,33.7837,33.7182,33.7182,21900.0
2009-08-25 14:25:00,41.18,41.18,41.14,41.15,35800.0,33.7264,33.7264,33.6936,33.7018,35800.0
2009-08-25 14:30:00,41.15,41.2,41.15,41.2,18200.0,33.7018,33.7427,33.7018,33.7427,18200.0
2009-08-25 14:35:00,41.2,41.2,41.12,41.13,28900.0,33.7427,33.7427,33.6772,33.6854,28900.0
2009-08-25 14:40:00,41.12,41.17,41.1,41.15,27900.0,33.6772,33.7182,33.6608,33.7018,27900.0
2009-08-25 14:45:00,41.15,41.17,41.15,41.17,17400.0,33.7018,33.7182,33.7018,33.7182,17400.0
2009-08-25 14:50:00,41.17,41.21,41.17,41.21,30100.0,33.7182,33.7509,33.7182,33.7509,30100.0
2009-08-25 14:55:00,41.2,41.21,41.19,41.19,46400.0,33.7427,33.7509,33.7346,33.7346,46400.0
2009-08-25 15:00:00,41.19,41.23,41.19,41.22,21600.0,33.7346,33.7673,33.7346,33.7591,21600.0
2009-08-25 15:05:00,41.22,41.24,41.22,41.23,22500.0,33.7591,33.7755,33.7591,33.7673,22500.0
2009-08-25 15:10:00,41.24,41.24,41.23,41.23,28600.0,33.7755,33.7755,33.7673,33.7673,28600.0
2009-08-25 15:15:00,41.23,41.24,41.23,41.24,24800.0,33.7673,33.7755,33.7673,33.7755,24800.0
2009-08-25 15:20:00,41.24,41.25,41.2,41.25,52700.0,33.7755,33.7837,33.7427,33.7837,52700.0
2009-08-25 15:25:00,41.24,41.25,41.24,41.25,27500.0,33.7755,33.7837,33.7755,33.7837,27500.0
2009-08-25 15:30:00,41.24,41.25,41.18,41.23,77800.0,33.7755,33.7837,33.7264,33.7673,77800.0
2009-08-25 15:35:00,41.23,41.24,41.21,41.21,52400.0,33.7673,33.7755,33.7509,33.7509,52400.0
2009-08-25 15:40:00,41.21,41.21,41.12,41.12,99500.0,33.7509,33.7509,33.6772,33.6772,99500.0
2009-08-25 15:45:00,41.12,41.12,41.07,41.07,86400.0,33.6772,33.6772,33.6363,33.6363,86400.0
2009-08-25 15:50:00,41.08,41.15,41.05,41.12,116200.0,33.6445,33.7018,33.6199,33.6772,116200.0
2009-08-25 15:55:00,41.11,41.15,41.09,41.1,191300.0,33.669,33.7018,33.6527,33.6608,191300.0
2009-08-26 09:30:00,41.05,41.34,41.01,41.23,60700.0,33.6199,33.8574,33.5871,33.7673,60700.0
2009-08-26 09:35:00,41.23,41.23,41.01,41.08,30800.0,33.7673,33.7673,33.5871,33.6445,30800.0
2009-08-26 09:40:00,41.12,41.17,41.1,41.11,17400.0,33.6772,33.7182,33.6608,33.669,17400.0
2009-08-26 09:45:00,41.1,41.15,41.09,41.15,26400.0,33.6608,33.7018,33.6527,33.7018,26400.0
2009-08-26 09:50:00,41.18,41.29,41.16,41.28,20000.0,33.7264,33.8165,33.71,33.8083,20000.0
2009-08-26 09:55:00,41.29,41.39,41.29,41.38,25900.0,33.8165,33.8984,33.8165,33.8902,25900.0
2009-08-26 10:00:00,41.4,41.44,41.34,41.4,56400.0,33.9065,33.9393,33.8574,33.9065,56400.0
2009-08-26 10:05:00,41.41,41.56,41.41,41.55,47800.0,33.9147,34.0376,33.9147,34.0294,47800.0
2009-08-26 10:10:00,41.56,41.65,41.5,41.65,64200.0,34.0376,34.1113,33.9884,34.1113,64200.0
2009-08-26 10:15:00,41.64,41.69,41.59,41.67,40900.0,34.1031,34.1441,34.0622,34.1277,40900.0
2009-08-26 10:20:00,41.68,41.74,41.67,41.69,27500.0,34.1359,34.185,34.1277,34.1441,27500.0
2009-08-26 10:25:00,41.7,41.73,41.65,41.66,13400.0,34.1522,34.1768,34.1113,34.1195,13400.0
2009-08-26 10:30:00,41.66,41.72,41.66,41.71,26500.0,34.1195,34.1686,34.1195,34.1604,26500.0
2009-08-26 10:35:00,41.7,41.75,41.65,41.72,42600.0,34.1522,34.1932,34.1113,34.1686,42600.0
2009-08-26 10:40:00,41.73,41.73,41.7,41.7,8900.0,34.1768,34.1768,34.1522,34.1522,8900.0
2009-08-26 10:45:00,41.7,41.74,41.7,41.71,18800.0,34.1522,34.185,34.1522,34.1604,18800.0
2009-08-26 10:50:00,41.72,41.74,41.7,41.71,40300.0,34.1686,34.185,34.1522,34.1604,40300.0
2009-08-26 10:55:00,41.72,41.81,41.7,41.78,49800.0,34.1686,34.2423,34.1522,34.2178,49800.0
2009-08-26 11:00:00,41.77,41.78,41.71,41.74,19600.0,34.2096,34.2178,34.1604,34.185,19600.0
2009-08-26 11:05:00,41.73,41.75,41.69,41.71,37600.0,34.1768,34.1932,34.1441,34.1604,37600.0
2009-08-26 11:10:00,41.7,41.71,41.57,41.58,36100.0,34.1522,34.1604,34.0458,34.054,36100.0
2009-08-26 11:15:00,41.55,41.63,41.54,41.59,36800.0,34.0294,34.0949,34.0212,34.0622,36800.0
2009-08-26 11:20:00,41.59,41.6,41.54,41.58,26200.0,34.0622,34.0703,34.0212,34.054,26200.0
2009-08-26 11:25:00,41.56,41.62,41.56,41.59,38700.0,34.0376,34.0867,34.0376,34.0622,38700.0
2009-08-26 11:30:00,41.59,41.6,41.59,41.59,7400.0,34.0622,34.0703,34.0622,34.0622,7400.0
2009-08-26 11:35:00,41.59,41.6,41.54,41.57,36200.0,34.0622,34.0703,34.0212,34.0458,36200.0
2009-08-26 11:40:00,41.57,41.6,41.54,41.54,17200.0,34.0458,34.0703,34.0212,34.0212,17200.0
2009-08-26 11:45:00,41.55,41.55,41.47,41.5,20800.0,34.0294,34.0294,33.9639,33.9884,20800.0
2009-08-26 11:50:00,41.5,41.52,41.46,41.48,13700.0,33.9884,34.0048,33.9557,33.9721,13700.0
2009-08-26 11:55:00,41.48,41.48,41.45,41.48,9800.0,33.9721,33.9721,33.9475,33.9721,9800.0
2009-08-26 12:00:00,41.47,41.49,41.45,41.49,9200.0,33.9639,33.9803,33.9475,33.9803,9200.0
2009-08-26 12:05:00,41.48,41.51,41.48,41.51,10000.0,33.9721,33.9966,33.9721,33.9966,10000.0
2009-08-26 12:10:00,41.51,41.58,41.51,41.58,10100.0,33.9966,34.054,33.9966,34.054,10100.0
2009-08-26 12:15:00,41.58,41.59,41.58,41.58,2100.0,34.054,34.0622,34.054,34.054,2100.0
2009-08-26 12:20:00,41.59,41.59,41.58,41.59,3300.0,34.0622,34.0622,34.054,34.0622,3300.0
2009-08-26 12:25:00,41.58,41.58,41.52,41.52,9300.0,34.054,34.054,34.0048,34.0048,9300.0
2009-08-26 12:30:00,41.52,41.53,41.51,41.52,7300.0,34.0048,34.013,33.9966,34.0048,7300.0
2009-08-26 12:35:00,41.52,41.57,41.5,41.52,11600.0,34.0048,34.0458,33.9884,34.0048,11600.0
2009-08-26 12:40:00,41.52,41.52,41.51,41.52,5300.0,34.0048,34.0048,33.9966,34.0048,5300.0
2009-08-26 12:45:00,41.51,41.52,41.49,41.51,8500.0,33.9966,34.0048,33.9803,33.9966,8500.0
2009-08-26 12:50:00,41.51,41.52,41.5,41.51,7300.0,33.9966,34.0048,33.9884,33.9966,7300.0
2009-08-26 12:55:00,41.52,41.52,41.5,41.51,7200.0,34.0048,34.0048,33.9884,33.9966,7200.0
2009-08-26 13:00:00,41.51,41.51,41.45,41.45,7400.0,33.9966,33.9966,33.9475,33.9475,7400.0
2009-08-26 13:05:00,41.46,41.46,41.38,41.41,8600.0,33.9557,33.9557,33.8902,33.9147,8600.0
2009-08-26 13:10:00,41.4,41.41,41.4,41.4,5600.0,33.9065,33.9147,33.9065,33.9065,5600.0
2009-08-26 13:15:00,41.41,41.41,41.39,41.41,9800.0,33.9147,33.9147,33.8984,33.9147,9800.0
2009-08-26 13:20:00,41.41,41.42,41.39,41.41,7600.0,33.9147,33.9229,33.8984,33.9147,7600.0
2009-08-26 13:25:00,41.41,41.42,41.4,41.41,6400.0,33.9147,33.9229,33.9065,33.9147,6400.0
2009-08-26 13:30:00,41.42,41.43,41.41,41.43,6500.0,33.9229,33.9311,33.9147,33.9311,6500.0
2009-08-26 13:35:00,41.43,41.46,41.42,41.46,6800.0,33.9311,33.9557,33.9229,33.9557,6800.0
2009-08-26 13:40:00,41.46,41.46,41.42,41.46,6300.0,33.9557,33.9557,33.9229,33.9557,6300.0
2009-08-26 13:45:00,41.46,41.49,41.44,41.46,7400.0,33.9557,33.9803,33.9393,33.9557,7400.0
2009-08-26 13:50:00,41.47,41.47,41.41,41.41,4100.0,33.9639,33.9639,33.9147,33.9147,4100.0
2009-08-26 13:55:00,41.41,41.53,41.4,41.53,16900.0,33.9147,34.013,33.9065,34.013,16900.0
2009-08-26 14:00:00,41.56,41.57,41.54,41.55,10900.0,34.0376,34.0458,34.0212,34.0294,10900.0
2009-08-26 14:05:00,41.55,41.57,41.53,41.54,18400.0,34.0294,34.0458,34.013,34.0212,18400.0
2009-08-26 14:10:00,41.53,41.53,41.46,41.47,8100.0,34.013,34.013,33.9557,33.9639,8100.0
2009-08-26 14:15:00,41.47,41.47,41.43,41.44,5800.0,33.9639,33.9639,33.9311,33.9393,5800.0
2009-08-26 14:20:00,41.43,41.44,41.42,41.43,7000.0,33.9311,33.9393,33.9229,33.9311,7000.0
2009-08-26 14:25:00,41.43,41.43,41.4,41.4,11700.0,33.9311,33.9311,33.9065,33.9065,11700.0
2009-08-26 14:30:00,41.4,41.4,41.34,41.35,10900.0,33.9065,33.9065,33.8574,33.8656,10900.0
2009-08-26 14:35:00,41.34,41.35,41.31,41.35,21200.0,33.8574,33.8656,33.8328,33.8656,21200.0
2009-08-26 14:40:00,41.34,41.35,41.32,41.33,13600.0,33.8574,33.8656,33.841,33.8492,13600.0
2009-08-26 14:45:00,41.33,41.41,41.33,41.41,16100.0,33.8492,33.9147,33.8492,33.9147,16100.0
2009-08-26 14:50:00,41.41,41.42,41.37,41.41,21100.0,33.9147,33.9229,33.882,33.9147,21100.0
2009-08-26 14:55:00,41.41,41.41,41.34,41.34,19400.0,33.9147,33.9147,33.8574,33.8574,19400.0
2009-08-26 15:00:00,41.34,41.39,41.34,41.38,20600.0,33.8574,33.8984,33.8574,33.8902,20600.0
2009-08-26 15:05:00,41.38,41.42,41.38,41.41,19100.0,33.8902,33.9229,33.8902,33.9147,19100.0
2009-08-26 15:10:00,41.42,41.42,41.35,41.36,18400.0,33.9229,33.9229,33.8656,33.8738,18400.0
2009-08-26 15:15:00,41.37,41.4,41.36,41.4,14000.0,33.882,33.9065,33.8738,33.9065,14000.0
2009-08-26 15:20:00,41.41,41.44,41.39,41.42,16800.0,33.9147,33.9393,33.8984,33.9229,16800.0
2009-08-26 15:25:00,41.43,41.48,41.42,41.46,25000.0,33.9311,33.9721,33.9229,33.9557,25000.0
2009-08-26 15:30:00,41.46,41.47,41.34,41.34,49200.0,33.9557,33.9639,33.8574,33.8574,49200.0
2009-08-26 15:35:00,41.34,41.38,41.33,41.38,27100.0,33.8574,33.8902,33.8492,33.8902,27100.0
2009-08-26 15:40:00,41.37,41.41,41.37,41.41,26300.0,33.882,33.9147,33.882,33.9147,26300.0
2009-08-26 15:45:00,41.41,41.48,41.4,41.46,58500.0,33.9147,33.9721,33.9065,33.9557,58500.0
2009-08-26 15:50:00,41.45,41.53,41.45,41.52,62300.0,33.9475,34.013,33.9475,34.0048,62300.0
2009-08-26 15:55:00,41.53,41.53,41.45,41.46,128400.0,34.013,34.013,33.9475,33.9557,128400.0
2009-08-27 09:30:00,41.32,41.58,41.32,41.48,24500.0,33.841,34.054,33.841,33.9721,24500.0
2009-08-27 09:35:00,41.49,41.57,41.44,41.54,6900.0,33.9803,34.0458,33.9393,34.0212,6900.0
2009-08-27 09:40:00,41.49,41.5,41.24,41.28,15600.0,33.9803,33.9884,33.7755,33.8083,15600.0
2009-08-27 09:45:00,41.31,41.31,41.18,41.2,13300.0,33.8328,33.8328,33.7264,33.7427,13300.0
2009-08-27 09:50:00,41.22,41.29,41.16,41.29,10700.0,33.7591,33.8165,33.71,33.8165,10700.0
2009-08-27 09:55:00,41.29,41.37,41.21,41.21,9900.0,33.8165,33.882,33.7509,33.7509,9900.0
2009-08-27 10:00:00,41.22,41.23,41.15,41.18,11400.0,33.7591,33.7673,33.7018,33.7264,11400.0
2009-08-27 10:05:00,41.17,41.19,41.09,41.1,11100.0,33.7182,33.7346,33.6527,33.6608,11100.0
2009-08-27 10:10:00,41.08,41.16,41.08,41.11,12700.0,33.6445,33.71,33.6445,33.669,12700.0
2009-08-27 10:15:00,41.11,41.21,41.1,41.21,10500.0,33.669,33.7509,33.6608,33.7509,10500.0
2009-08-27 10:20:00,41.21,41.25,41.18,41.25,7500.0,33.7509,33.7837,33.7264,33.7837,7500.0
2009-08-27 10:25:00,41.25,41.3,41.22,41.3,11500.0,33.7837,33.8246,33.7591,33.8246,11500.0
2009-08-27 10:30:00,41.29,41.3,41.26,41.27,9100.0,33.8165,33.8246,33.7919,33.8001,9100.0
2009-08-27 10:35:00,41.27,41.27,41.24,41.26,16800.0,33.8001,33.8001,33.7755,33.7919,16800.0
2009-08-27 10:40:00,41.24,41.25,41.21,41.22,3300.0,33.7755,33.7837,33.7509,33.7591,3300.0
2009-08-27 10:45:00,41.22,41.23,41.11,41.11,9300.0,33.7591,33.7673,33.669,33.669,9300.0
2009-08-27 10:50:00,41.11,41.14,41.03,41.04,25000.0,33.669,33.6936,33.6035,33.6117,25000.0
2009-08-27 10:55:00,41.03,41.07,41.01,41.02,23300.0,33.6035,33.6363,33.5871,33.5953,23300.0
2009-08-27 11:00:00,41.01,41.05,40.98,41.05,19000.0,33.5871,33.6199,33.5626,33.6199,19000.0
2009-08-27 11:05:00,41.04,41.1,41.04,41.1,4900.0,33.6117,33.6608,33.6117,33.6608,4900.0
2009-08-27 11:10:00,41.1,41.11,41.07,41.09,8300.0,33.6608,33.669,33.6363,33.6527,8300.0
2009-08-27 11:15:00,41.09,41.14,41.04,41.12,21200.0,33.6527,33.6936,33.6117,33.6772,21200.0
2009-08-27 11:20:00,41.12,41.12,41.07,41.09,7100.0,33.6772,33.6772,33.6363,33.6527,7100.0
2009-08-27 11:25:00,41.08,41.15,41.08,41.11,9100.0,33.6445,33.7018,33.6445,33.669,9100.0
2009-08-27 11:30:00,41.11,41.11,41.01,41.01,8000.0,33.669,33.669,33.5871,33.5871,8000.0
2009-08-27 11:35:00,41.01,41.03,40.99,41.02,16500.0,33.5871,33.6035,33.5708,33.5953,16500.0
2009-08-27 11:40:00,41.03,41.05,40.99,41.05,10600.0,33.6035,33.6199,33.5708,33.6199,10600.0
2009-08-27 11:45:00,41.05,41.1,41.04,41.1,4000.0,33.6199,33.6608,33.6117,33.6608,4000.0
2009-08-27 11:50:00,41.1,41.1,41.05,41.05,4100.0,33.6608,33.6608,33.6199,33.6199,4100.0
2009-08-27 11:55:00,41.05,41.18,41.05,41.18,10700.0,33.6199,33.7264,33.6199,33.7264,10700.0
2009-08-27 12:00:00,41.18,41.24,41.18,41.24,10300.0,33.7264,33.7755,33.7264,33.7755,10300.0
2009-08-27 12:05:00,41.24,41.28,41.24,41.28,6300.0,33.7755,33.8083,33.7755,33.8083,6300.0
2009-08-27 12:10:00,41.28,41.28,41.27,41.28,4800.0,33.8083,33.8083,33.8001,33.8083,4800.0
2009-08-27 12:15:00,41.28,41.3,41.25,41.27,12600.0,33.8083,33.8246,33.7837,33.8001,12600.0
2009-08-27 12:20:00,41.27,41.29,41.26,41.29,5900.0,33.8001,33.8165,33.7919,33.8165,5900.0
2009-08-27 12:25:00,41.29,41.35,41.28,41.32,8700.0,33.8165,33.8656,33.8083,33.841,8700.0
2009-08-27 12:30:00,41.34,41.35,41.28,41.28,5100.0,33.8574,33.8656,33.8083,33.8083,5100.0
2009-08-27 12:35:00,41.27,41.27,41.22,41.24,15300.0,33.8001,33.8001,33.7591,33.7755,15300.0
2009-08-27 12:40:00,41.25,41.28,41.23,41.28,6400.0,33.7837,33.8083,33.7673,33.8083,6400.0
2009-08-27 12:45:00,41.28,41.29,41.28,41.28,2100.0,33.8083,33.8165,33.8083,33.8083,2100.0
2009-08-27 12:50:00,41.29,41.29,41.28,41.28,4500.0,33.8165,33.8165,33.8083,33.8083,4500.0
2009-08-27 12:55:00,41.29,41.3,41.28,41.3,3100.0,33.8165,33.8246,33.8083,33.8246,3100.0
2009-08-27 13:00:00,41.29,41.3,41.29,41.29,5300.0,33.8165,33.8246,33.8165,33.8165,5300.0
2009-08-27 13:05:00,41.3,41.3,41.29,41.29,2500.0,33.8246,33.8246,33.8165,33.8165,2500.0
2009-08-27 13:10:00,41.29,41.29,41.23,41.23,8300.0,33.8165,33.8165,33.7673,33.7673,8300.0
2009-08-27 13:15:00,41.22,41.22,41.2,41.2,2200.0,33.7591,33.7591,33.7427,33.7427,2200.0
2009-08-27 13:20:00,41.2,41.21,41.2,41.21,6700.0,33.7427,33.7509,33.7427,33.7509,6700.0
2009-08-27 13:25:00,41.22,41.29,41.22,41.29,20000.0,33.7591,33.8165,33.7591,33.8165,20000.0
2009-08-27 13:30:00,41.29,41.36,41.28,41.35,8600.0,33.8165,33.8738,33.8083,33.8656,8600.0
2009-08-27 13:35:00,41.35,41.39,41.34,41.37,9600.0,33.8656,33.8984,33.8574,33.882,9600.0
2009-08-27 13:40:00,41.37,41.37,41.31,41.31,3700.0,33.882,33.882,33.8328,33.8328,3700.0
2009-08-27 13:45:00,41.32,41.39,41.31,41.33,13800.0,33.841,33.8984,33.8328,33.8492,13800.0
2009-08-27 13:50:00,41.32,41.37,41.31,41.35,3600.0,33.841,33.882,33.8328,33.8656,3600.0
2009-08-27 13:55:00,41.35,41.4,41.33,41.34,6700.0,33.8656,33.9065,33.8492,33.8574,6700.0
2009-08-27 14:00:00,41.33,41.36,41.33,41.34,6600.0,33.8492,33.8738,33.8492,33.8574,6600.0
2009-08-27 14:05:00,41.35,41.4,41.32,41.38,9900.0,33.8656,33.9065,33.841,33.8902,9900.0
2009-08-27 14:10:00,41.38,41.39,41.34,41.35,7000.0,33.8902,33.8984,33.8574,33.8656,7000.0
2009-08-27 14:15:00,41.36,41.37,41.32,41.36,17500.0,33.8738,33.882,33.841,33.8738,17500.0
2009-08-27 14:20:00,41.37,41.4,41.37,41.39,5700.0,33.882,33.9065,33.882,33.8984,5700.0
2009-08-27 14:25:00,41.39,41.4,41.36,41.38,8400.0,33.8984,33.9065,33.8738,33.8902,8400.0
2009-08-27 14:30:00,41.37,41.48,41.37,41.48,15400.0,33.882,33.9721,33.882,33.9721,15400.0
2009-08-27 14:35:00,41.48,41.51,41.46,41.49,17400.0,33.9721,33.9966,33.9557,33.9803,17400.0
2009-08-27 14:40:00,41.5,41.55,41.45,41.52,13000.0,33.9884,34.0294,33.9475,34.0048,13000.0
2009-08-27 14:45:00,41.52,41.54,41.5,41.53,8600.0,34.0048,34.0212,33.9884,34.013,8600.0
2009-08-27 14:50:00,41.54,41.54,41.5,41.52,6700.0,34.0212,34.0212,33.9884,34.0048,6700.0
2009-08-27 14:55:00,41.5,41.5,41.45,41.48,6100.0,33.9884,33.9884,33.9475,33.9721,6100.0
2009-08-27 15:00:00,41.48,41.48,41.41,41.41,8800.0,33.9721,33.9721,33.9147,33.9147,8800.0
2009-08-27 15:05:00,41.42,41.46,41.41,41.44,14000.0,33.9229,33.9557,33.9147,33.9393,14000.0
2009-08-27 15:10:00,41.44,41.44,41.43,41.43,5100.0,33.9393,33.9393,33.9311,33.9311,5100.0
2009-08-27 15:15:00,41.43,41.43,41.39,41.39,15400.0,33.9311,33.9311,33.8984,33.8984,15400.0
2009-08-27 15:20:00,41.4,41.47,41.39,41.43,18100.0,33.9065,33.9639,33.8984,33.9311,18100.0
2009-08-27 15:25:00,41.43,41.43,41.36,41.38,19600.0,33.9311,33.9311,33.8738,33.8902,19600.0
2009-08-27 15:30:00,41.38,41.44,41.37,41.41,27100.0,33.8902,33.9393,33.882,33.9147,27100.0
2009-08-27 15:35:00,41.4,41.43,41.39,41.41,23100.0,33.9065,33.9311,33.8984,33.9147,23100.0
2009-08-27 15:40:00,41.41,41.43,41.37,41.41,24000.0,33.9147,33.9311,33.882,33.9147,24000.0
2009-08-27 15:45:00,41.41,41.42,41.38,41.38,15700.0,33.9147,33.9229,33.8902,33.8902,15700.0
2009-08-27 15:50:00,41.39,41.46,41.39,41.43,36100.0,33.8984,33.9557,33.8984,33.9311,36100.0
2009-08-27 15:55:00,41.43,41.44,41.38,41.42,62000.0,33.9311,33.9393,33.8902,33.9229,62000.0
2009-08-28 09:30:00,41.42,41.48,41.04,41.05,154100.0,33.9229,33.9721,33.6117,33.6199,154100.0
2009-08-28 09:35:00,41.02,41.26,41.01,41.2,23900.0,33.5953,33.7919,33.5871,33.7427,23900.0
2009-08-28 09:40:00,41.2,41.22,40.99,41.0,32900.0,33.7427,33.7591,33.5708,33.5789,32900.0
2009-08-28 09:45:00,41.0,41.16,41.0,41.14,31800.0,33.5789,33.71,33.5789,33.6936,31800.0
2009-08-28 09:50:00,41.16,41.2,41.12,41.18,20800.0,33.71,33.7427,33.6772,33.7264,20800.0
2009-08-28 09:55:00,41.19,41.2,41.09,41.11,25700.0,33.7346,33.7427,33.6527,33.669,25700.0
2009-08-28 10:00:00,41.11,41.11,41.0,41.01,30800.0,33.669,33.669,33.5789,33.5871,30800.0
2009-08-28 10:05:00,41.01,41.04,40.99,41.02,18300.0,33.5871,33.6117,33.5708,33.5953,18300.0
2009-08-28 10:10:00,41.0,41.19,41.0,41.12,18600.0,33.5789,33.7346,33.5789,33.6772,18600.0
2009-08-28 10:15:00,41.12,41.14,41.05,41.07,7000.0,33.6772,33.6936,33.6199,33.6363,7000.0
2009-08-28 10:20:00,41.07,41.07,40.99,41.0,18900.0,33.6363,33.6363,33.5708,33.5789,18900.0
2009-08-28 10:25:00,41.01,41.06,40.98,41.05,22700.0,33.5871,33.6281,33.5626,33.6199,22700.0
2009-08-28 10:30:00,41.06,41.09,41.0,41.03,21000.0,33.6281,33.6527,33.5789,33.6035,21000.0
2009-08-28 10:35:00,41.02,41.05,41.0,41.05,19700.0,33.5953,33.6199,33.5789,33.6199,19700.0
2009-08-28 10:40:00,41.05,41.06,40.99,41.01,15800.0,33.6199,33.6281,33.5708,33.5871,15800.0
2009-08-28 10:45:00,41.03,41.03,40.99,40.99,8600.0,33.6035,33.6035,33.5708,33.5708,8600.0
2009-08-28 10:50:00,40.99,41.03,40.98,41.01,10800.0,33.5708,33.6035,33.5626,33.5871,10800.0
2009-08-28 10:55:00,41.01,41.03,40.99,41.0,11000.0,33.5871,33.6035,33.5708,33.5789,11000.0
2009-08-28 11:00:00,41.0,41.02,40.99,41.01,14700.0,33.5789,33.5953,33.5708,33.5871,14700.0
2009-08-28 11:05:00,41.0,41.03,40.99,41.0,18300.0,33.5789,33.6035,33.5708,33.5789,18300.0
2009-08-28 11:10:00,41.0,41.01,40.95,40.95,18000.0,33.5789,33.5871,33.538,33.538,18000.0
2009-08-28 11:15:00,40.95,40.98,40.95,40.97,8200.0,33.538,33.5626,33.538,33.5544,8200.0
2009-08-28 11:20:00,40.97,41.0,40.95,40.99,10400.0,33.5544,33.5789,33.538,33.5708,10400.0
2009-08-28 11:25:00,40.99,41.0,40.96,40.99,7300.0,33.5708,33.5789,33.5462,33.5708,7300.0
2009-08-28 11:30:00,40.98,40.99,40.95,40.95,9600.0,33.5626,33.5708,33.538,33.538,9600.0
2009-08-28 11:35:00,40.95,40.99,40.95,40.95,15000.0,33.538,33.5708,33.538,33.538,15000.0
2009-08-28 11:40:00,40.96,41.0,40.95,40.97,18400.0,33.5462,33.5789,33.538,33.5544,18400.0
2009-08-28 11:45:00,40.96,40.99,40.96,40.99,6200.0,33.5462,33.5708,33.5462,33.5708,6200.0
2009-08-28 11:50:00,40.99,41.0,40.97,40.99,13200.0,33.5708,33.5789,33.5544,33.5708,13200.0
2009-08-28 11:55:00,40.99,41.03,40.97,41.01,15600.0,33.5708,33.6035,33.5544,33.5871,15600.0
2009-08-28 12:00:00,41.02,41.02,41.0,41.01,6300.0,33.5953,33.5953,33.5789,33.5871,6300.0
2009-08-28 12:05:00,41.01,41.03,40.99,40.99,9100.0,33.5871,33.6035,33.5708,33.5708,9100.0
2009-08-28 12:10:00,40.99,41.0,40.97,40.97,8200.0,33.5708,33.5789,33.5544,33.5544,8200.0
2009-08-28 12:15:00,40.98,40.98,40.95,40.95,26100.0,33.5626,33.5626,33.538,33.538,26100.0
2009-08-28 12:20:00,40.96,40.98,40.95,40.96,23700.0,33.5462,33.5626,33.538,33.5462,23700.0
2009-08-28 12:25:00,40.95,40.96,40.9,40.92,33800.0,33.538,33.5462,33.497,33.5134,33800.0
2009-08-28 12:30:00,40.92,40.95,40.91,40.94,15800.0,33.5134,33.538,33.5052,33.5298,15800.0
2009-08-28 12:35:00,40.94,40.97,40.92,40.96,10800.0,33.5298,33.5544,33.5134,33.5462,10800.0
2009-08-28 12:40:00,40.97,40.97,40.9,40.94,9900.0,33.5544,33.5544,33.497,33.5298,9900.0
2009-08-28 12:45:00,40.94,40.96,40.93,40.93,8100.0,33.5298,33.5462,33.5216,33.5216,8100.0
2009-08-28 12:50:00,40.93,40.94,40.9,40.92,11700.0,33.5216,33.5298,33.497,33.5134,11700.0
2009-08-28 12:55:00,40.91,40.92,40.89,40.9,10500.0,33.5052,33.5134,33.4889,33.497,10500.0
2009-08-28 13:00:00,40.89,40.96,40.89,40.93,21100.0,33.4889,33.5462,33.4889,33.5216,21100.0
2009-08-28 13:05:00,40.92,40.93,40.89,40.91,5600.0,33.5134,33.5216,33.4889,33.5052,5600.0
2009-08-28 13:10:00,40.9,40.97,40.9,40.92,9500.0,33.497,33.5544,33.497,33.5134,9500.0
2009-08-28 13:15:00,40.93,40.97,40.93,40.95,6600.0,33.5216,33.5544,33.5216,33.538,6600.0
2009-08-28 13:20:00,40.95,40.97,40.94,40.96,20000.0,33.538,33.5544,33.5298,33.5462,20000.0
2009-08-28 13:25:00,40.97,41.05,40.97,41.03,19300.0,33.5544,33.6199,33.5544,33.6035,19300.0
2009-08-28 13:30:00,41.04,41.04,41.03,41.03,5200.0,33.6117,33.6117,33.6035,33.6035,5200.0
2009-08-28 13:35:00,41.03,41.06,41.02,41.04,8800.0,33.6035,33.6281,33.5953,33.6117,8800.0
2009-08-28 13:40:00,41.04,41.06,41.04,41.06,11600.0,33.6117,33.6281,33.6117,33.6281,11600.0
2009-08-28 13:45:00,41.05,41.06,41.03,41.06,9000.0,33.6199,33.6281,33.6035,33.6281,9000.0
2009-08-28 13:50:00,41.06,41.06,40.99,41.0,13400.0,33.6281,33.6281,33.5708,33.5789,13400.0
2009-08-28 13:55:00,41.0,41.02,40.98,40.98,56200.0,33.5789,33.5953,33.5626,33.5626,56200.0
2009-08-28 14:00:00,40.99,41.0,40.93,40.93,10000.0,33.5708,33.5789,33.5216,33.5216,10000.0
2009-08-28 14:05:00,40.94,41.01,40.93,41.01,14500.0,33.5298,33.5871,33.5216,33.5871,14500.0
2009-08-28 14:10:00,41.0,41.01,40.98,41.01,17000.0,33.5789,33.5871,33.5626,33.5871,17000.0
2009-08-28 14:15:00,41.01,41.05,41.0,41.03,7700.0,33.5871,33.6199,33.5789,33.6035,7700.0
2009-08-28 14:20:00,41.03,41.03,40.99,41.0,13700.0,33.6035,33.6035,33.5708,33.5789,13700.0
2009-08-28 14:25:00,41.0,41.02,40.98,41.0,75600.0,33.5789,33.5953,33.5626,33.5789,75600.0
2009-08-28 14:30:00,41.0,41.02,40.99,41.02,18200.0,33.5789,33.5953,33.5708,33.5953,18200.0
2009-08-28 14:35:00,41.02,41.06,40.99,41.0,24200.0,33.5953,33.6281,33.5708,33.5789,24200.0
2009-08-28 14:40:00,41.01,41.01,40.99,41.01,33100.0,33.5871,33.5871,33.5708,33.5871,33100.0
2009-08-28 14:45:00,41.0,41.01,40.98,41.01,13400.0,33.5789,33.5871,33.5626,33.5871,13400.0
2009-08-28 14:50:00,41.0,41.08,41.0,41.05,23400.0,33.5789,33.6445,33.5789,33.6199,23400.0
2009-08-28 14:55:00,41.06,41.06,41.03,41.03,17000.0,33.6281,33.6281,33.6035,33.6035,17000.0
2009-08-28 15:00:00,41.03,41.05,41.01,41.01,22700.0,33.6035,33.6199,33.5871,33.5871,22700.0
2009-08-28 15:05:00,41.01,41.01,40.97,40.99,53400.0,33.5871,33.5871,33.5544,33.5708,53400.0
2009-08-28 15:10:00,41.0,41.01,40.96,40.97,15800.0,33.5789,33.5871,33.5462,33.5544,15800.0
2009-08-28 15:15:00,40.96,40.99,40.96,40.98,24400.0,33.5462,33.5708,33.5462,33.5626,24400.0
2009-08-28 15:20:00,40.99,41.02,40.99,41.02,32400.0,33.5708,33.5953,33.5708,33.5953,32400.0
2009-08-28 15:25:00,41.02,41.08,41.01,41.05,21000.0,33.5953,33.6445,33.5871,33.6199,21000.0
2009-08-28 15:30:00,41.06,41.07,40.94,40.96,46400.0,33.6281,33.6363,33.5298,33.5462,46400.0
2009-08-28 15:35:00,40.96,41.01,40.96,41.01,31900.0,33.5462,33.5871,33.5462,33.5871,31900.0
2009-08-28 15:40:00,41.01,41.02,40.92,40.97,49500.0,33.5871,33.5953,33.5134,33.5544,49500.0
2009-08-28 15:45:00,40.97,40.99,40.94,40.99,29000.0,33.5544,33.5708,33.5298,33.5708,29000.0
2009-08-28 15:50:00,40.99,41.0,40.98,40.99,53700.0,33.5708,33.5789,33.5626,33.5708,53700.0
2009-08-28 15:55:00,41.0,41.08,41.0,41.07,126600.0,33.5789,33.6445,33.5789,33.6363,126600.0
2009-08-31 09:30:00,40.88,41.25,40.88,41.14,45900.0,33.4807,33.7837,33.4807,33.6936,45900.0
2009-08-31 09:35:00,41.15,41.41,41.13,41.24,36800.0,33.7018,33.9147,33.6854,33.7755,36800.0
2009-08-31 09:40:00,41.25,41.35,41.08,41.08,70000.0,33.7837,33.8656,33.6445,33.6445,70000.0
2009-08-31 09:45:00,41.08,41.15,41.01,41.08,27500.0,33.6445,33.7018,33.5871,33.6445,27500.0
2009-08-31 09:50:00,41.06,41.08,40.87,40.96,39200.0,33.6281,33.6445,33.4725,33.5462,39200.0
2009-08-31 09:55:00,40.96,40.97,40.86,40.96,40900.0,33.5462,33.5544,33.4643,33.5462,40900.0
2009-08-31 10:00:00,40.96,40.96,40.8,40.85,73600.0,33.5462,33.5462,33.4151,33.4561,73600.0
2009-08-31 10:05:00,40.85,41.01,40.82,40.95,125700.0,33.4561,33.5871,33.4315,33.538,125700.0
2009-08-31 10:10:00,40.95,41.02,40.93,41.0,48200.0,33.538,33.5953,33.5216,33.5789,48200.0
2009-08-31 10:15:00,41.0,41.0,40.85,40.87,26800.0,33.5789,33.5789,33.4561,33.4725,26800.0
2009-08-31 10:20:00,40.86,40.87,40.8,40.81,23100.0,33.4643,33.4725,33.4151,33.4233,23100.0
2009-08-31 10:25:00,40.8,40.83,40.79,40.83,26100.0,33.4151,33.4397,33.407,33.4397,26100.0
2009-08-31 10:30:00,40.83,40.85,40.78,40.82,29800.0,33.4397,33.4561,33.3988,33.4315,29800.0
2009-08-31 10:35:00,40.83,40.9,40.83,40.9,24300.0,33.4397,33.497,33.4397,33.497,24300.0
2009-08-31 10:40:00,40.91,40.93,40.85,40.9,23900.0,33.5052,33.5216,33.4561,33.497,23900.0
2009-08-31 10:45:00,40.9,40.92,40.86,40.89,18500.0,33.497,33.5134,33.4643,33.4889,18500.0
2009-08-31 10:50:00,40.88,40.9,40.84,40.86,15200.0,33.4807,33.497,33.4479,33.4643,15200.0
2009-08-31 10:55:00,40.86,40.9,40.86,40.89,15900.0,33.4643,33.497,33.4643,33.4889,15900.0
2009-08-31 11:00:00,40.89,40.89,40.81,40.83,23700.0,33.4889,33.4889,33.4233,33.4397,23700.0
2009-08-31 11:05:00,40.82,40.9,40.82,40.87,17500.0,33.4315,33.497,33.4315,33.4725,17500.0
2009-08-31 11:10:00,40.88,40.93,40.82,40.85,39800.0,33.4807,33.5216,33.4315,33.4561,39800.0
2009-08-31 11:15:00,40.85,40.91,40.81,40.9,37900.0,33.4561,33.5052,33.4233,33.497,37900.0
2009-08-31 11:20:00,40.9,40.91,40.89,40.91,26200.0,33.497,33.5052,33.4889,33.5052,26200.0
2009-08-31 11:25:00,40.9,40.91,40.9,40.9,21800.0,33.497,33.5052,33.497,33.497,21800.0
2009-08-31 11:30:00,40.9,40.91,40.9,40.9,22000.0,33.497,33.5052,33.497,33.497,22000.0
2009-08-31 11:35:00,40.91,41.0,40.9,41.0,37200.0,33.5052,33.5789,33.497,33.5789,37200.0
2009-08-31 11:40:00,41.01,41.01,40.95,40.98,11500.0,33.5871,33.5871,33.538,33.5626,11500.0
2009-08-31 11:45:00,40.98,40.99,40.91,40.94,16800.0,33.5626,33.5708,33.5052,33.5298,16800.0
2009-08-31 11:50:00,40.93,40.94,40.9,40.92,14700.0,33.5216,33.5298,33.497,33.5134,14700.0
2009-08-31 11:55:00,40.93,40.93,40.9,40.9,12400.0,33.5216,33.5216,33.497,33.497,12400.0
2009-08-31 12:00:00,40.9,40.92,40.9,40.91,26200.0,33.497,33.5134,33.497,33.5052,26200.0
2009-08-31 12:05:00,40.92,40.93,40.91,40.91,9100.0,33.5134,33.5216,33.5052,33.5052,9100.0
2009-08-31 12:10:00,40.92,40.92,40.9,40.91,11300.0,33.5134,33.5134,33.497,33.5052,11300.0
2009-08-31 12:15:00,40.91,40.92,40.91,40.91,3900.0,33.5052,33.5134,33.5052,33.5052,3900.0
2009-08-31 12:20:00,40.92,40.96,40.91,40.95,25600.0,33.5134,33.5462,33.5052,33.538,25600.0
2009-08-31 12:25:00,40.95,41.0,40.94,41.0,21000.0,33.538,33.5789,33.5298,33.5789,21000.0
2009-08-31 12:30:00,41.0,41.0,40.99,41.0,15900.0,33.5789,33.5789,33.5708,33.5789,15900.0
2009-08-31 12:35:00,41.0,41.0,40.94,40.97,28100.0,33.5789,33.5789,33.5298,33.5544,28100.0
2009-08-31 12:40:00,40.98,40.98,40.91,40.91,17600.0,33.5626,33.5626,33.5052,33.5052,17600.0
2009-08-31 12:45:00,40.91,40.92,40.9,40.9,12200.0,33.5052,33.5134,33.497,33.497,12200.0
2009-08-31 12:50:00,40.9,40.91,40.9,40.91,10100.0,33.497,33.5052,33.497,33.5052,10100.0
2009-08-31 12:55:00,40.91,40.91,40.9,40.9,30400.0,33.5052,33.5052,33.497,33.497,30400.0
2009-08-31 13:00:00,40.9,40.91,40.9,40.91,23300.0,33.497,33.5052,33.497,33.5052,23300.0
2009-08-31 13:05:00,40.91,40.94,40.91,40.92,40800.0,33.5052,33.5298,33.5052,33.5134,40800.0
2009-08-31 13:10:00,40.93,40.96,40.91,40.96,25100.0,33.5216,33.5462,33.5052,33.5462,25100.0
2009-08-31 13:15:00,40.96,40.96,40.93,40.95,25400.0,33.5462,33.5462,33.5216,33.538,25400.0
2009-08-31 13:20:00,40.95,41.01,40.95,41.0,15200.0,33.538,33.5871,33.538,33.5789,15200.0
2009-08-31 13:25:00,41.0,41.01,40.95,40.99,31500.0,33.5789,33.5871,33.538,33.5708,31500.0
2009-08-31 13:30:00,40.99,41.02,40.93,40.99,40600.0,33.5708,33.5953,33.5216,33.5708,40600.0
2009-08-31 13:35:00,40.99,41.02,40.98,41.01,21500.0,33.5708,33.5953,33.5626,33.5871,21500.0
2009-08-31 13:40:00,41.0,41.01,40.94,41.0,28700.0,33.5789,33.5871,33.5298,33.5789,28700.0
2009-08-31 13:45:00,41.0,41.01,40.96,40.97,22600.0,33.5789,33.5871,33.5462,33.5544,22600.0
2009-08-31 13:50:00,40.98,41.01,40.98,40.99,30600.0,33.5626,33.5871,33.5626,33.5708,30600.0
2009-08-31 13:55:00,40.99,41.01,40.98,41.0,27600.0,33.5708,33.5871,33.5626,33.5789,27600.0
2009-08-31 14:00:00,41.0,41.01,40.99,41.01,34500.0,33.5789,33.5871,33.5708,33.5871,34500.0
2009-08-31 14:05:00,41.01,41.11,41.0,41.11,31500.0,33.5871,33.669,33.5789,33.669,31500.0
2009-08-31 14:10:00,41.09,41.1,41.08,41.09,14700.0,33.6527,33.6608,33.6445,33.6527,14700.0
2009-08-31 14:15:00,41.1,41.1,41.08,41.09,15700.0,33.6608,33.6608,33.6445,33.6527,15700.0
2009-08-31 14:20:00,41.08,41.12,41.08,41.08,22400.0,33.6445,33.6772,33.6445,33.6445,22400.0
2009-08-31 14:25:00,41.08,41.11,41.06,41.1,14400.0,33.6445,33.669,33.6281,33.6608,14400.0
2009-08-31 14:30:00,41.1,41.16,41.1,41.15,19400.0,33.6608,33.71,33.6608,33.7018,19400.0
2009-08-31 14:35:00,41.16,41.16,41.14,41.15,20600.0,33.71,33.71,33.6936,33.7018,20600.0
2009-08-31 14:40:00,41.15,41.15,41.11,41.15,29500.0,33.7018,33.7018,33.669,33.7018,29500.0
2009-08-31 14:45:00,41.15,41.25,41.14,41.25,41100.0,33.7018,33.7837,33.6936,33.7837,41100.0
2009-08-31 14:50:00,41.23,41.26,41.21,41.25,47900.0,33.7673,33.7919,33.7509,33.7837,47900.0
2009-08-31 14:55:00,41.25,41.29,41.25,41.28,31100.0,33.7837,33.8165,33.7837,33.8083,31100.0
2009-08-31 15:00:00,41.27,41.29,41.19,41.21,61000.0,33.8001,33.8165,33.7346,33.7509,61000.0
2009-08-31 15:05:00,41.21,41.28,41.19,41.26,36700.0,33.7509,33.8083,33.7346,33.7919,36700.0
2009-08-31 15:10:00,41.26,41.3,41.25,41.3,24500.0,33.7919,33.8246,33.7837,33.8246,24500.0
2009-08-31 15:15:00,41.3,41.34,41.29,41.29,34300.0,33.8246,33.8574,33.8165,33.8165,34300.0
2009-08-31 15:20:00,41.28,41.32,41.27,41.31,31700.0,33.8083,33.841,33.8001,33.8328,31700.0
2009-08-31 15:25:00,41.31,41.36,41.25,41.33,56000.0,33.8328,33.8738,33.7837,33.8492,56000.0
2009-08-31 15:30:00,41.35,41.36,41.32,41.32,37600.0,33.8656,33.8738,33.841,33.841,37600.0
2009-08-31 15:35:00,41.32,41.39,41.31,41.37,38600.0,33.841,33.8984,33.8328,33.882,38600.0
2009-08-31 15:40:00,41.38,41.39,41.32,41.34,61000.0,33.8902,33.8984,33.841,33.8574,61000.0
2009-08-31 15:45:00,41.35,41.45,41.34,41.45,96700.0,33.8656,33.9475,33.8574,33.9475,96700.0
2009-08-31 15:50:00,41.46,41.46,41.36,41.4,125300.0,33.9557,33.9557,33.8738,33.9065,125300.0
2009-08-31 15:55:00,41.4,41.45,41.38,41.44,166000.0,33.9065,33.9475,33.8902,33.9393,166000.0
2009-09-01 09:30:00,41.42,41.42,41.15,41.19,29000.0,33.9229,33.9229,33.7018,33.7346,29000.0
2009-09-01 09:35:00,41.2,41.22,41.06,41.16,46700.0,33.7427,33.7591,33.6281,33.71,46700.0
2009-09-01 09:40:00,41.16,41.3,41.14,41.3,28600.0,33.71,33.8246,33.6936,33.8246,28600.0
2009-09-01 09:45:00,41.34,41.58,41.34,41.58,22200.0,33.8574,34.054,33.8574,34.054,22200.0
2009-09-01 09:50:00,41.57,41.9,41.57,41.81,51000.0,34.0458,34.316,34.0458,34.2423,51000.0
2009-09-01 09:55:00,41.83,41.92,41.77,41.8,40900.0,34.2587,34.3324,34.2096,34.2341,40900.0
2009-09-01 10:00:00,41.81,41.92,41.8,41.84,28400.0,34.2423,34.3324,34.2341,34.2669,28400.0
2009-09-01 10:05:00,41.85,41.96,41.83,41.96,36300.0,34.2751,34.3652,34.2587,34.3652,36300.0
2009-09-01 10:10:00,41.95,41.96,41.76,41.76,64800.0,34.357,34.3652,34.2014,34.2014,64800.0
2009-09-01 10:15:00,41.77,41.91,41.66,41.9,56500.0,34.2096,34.3242,34.1195,34.316,56500.0
2009-09-01 10:20:00,41.89,41.94,41.81,41.89,43100.0,34.3079,34.3488,34.2423,34.3079,43100.0
2009-09-01 10:25:00,41.89,41.98,41.88,41.97,26600.0,34.3079,34.3816,34.2997,34.3734,26600.0
2009-09-01 10:30:00,41.98,42.0,41.93,41.99,37500.0,34.3816,34.3979,34.3406,34.3898,37500.0
2009-09-01 10:35:00,41.99,42.26,41.99,42.23,122600.0,34.3898,34.6109,34.3898,34.5863,122600.0
2009-09-01 10:40:00,42.22,42.31,42.22,42.28,64000.0,34.5781,34.6518,34.5781,34.6273,64000.0
2009-09-01 10:45:00,42.26,42.29,42.18,42.23,63000.0,34.6109,34.6355,34.5454,34.5863,63000.0
2009-09-01 10:50:00,42.24,42.26,42.09,42.14,38600.0,34.5945,34.6109,34.4717,34.5126,38600.0
2009-09-01 10:55:00,42.13,42.16,42.05,42.1,28600.0,34.5044,34.529,34.4389,34.4798,28600.0
2009-09-01 11:00:00,42.1,42.11,42.04,42.04,30100.0,34.4798,34.488,34.4307,34.4307,30100.0
2009-09-01 11:05:00,42.05,42.07,41.97,41.99,35100.0,34.4389,34.4553,34.3734,34.3898,35100.0
2009-09-01 11:10:00,42.0,42.0,41.85,41.86,26100.0,34.3979,34.3979,34.2751,34.2833,26100.0
2009-09-01 11:15:00,41.86,41.86,41.69,41.71,44200.0,34.2833,34.2833,34.1441,34.1604,44200.0
2009-09-01 11:20:00,41.71,41.71,41.54,41.58,31900.0,34.1604,34.1604,34.0212,34.054,31900.0
2009-09-01 11:25:00,41.59,41.61,41.55,41.56,26800.0,34.0622,34.0785,34.0294,34.0376,26800.0
2009-09-01 11:30:00,41.56,41.56,41.42,41.46,35500.0,34.0376,34.0376,33.9229,33.9557,35500.0
2009-09-01 11:35:00,41.46,41.47,41.3,41.41,47800.0,33.9557,33.9639,33.8246,33.9147,47800.0
2009-09-01 11:40:00,41.43,41.47,41.37,41.37,23900.0,33.9311,33.9639,33.882,33.882,23900.0
2009-09-01 11:45:00,41.37,41.42,41.35,41.37,19400.0,33.882,33.9229,33.8656,33.882,19400.0
2009-09-01 11:50:00,41.38,41.47,41.37,41.47,19300.0,33.8902,33.9639,33.882,33.9639,19300.0
2009-09-01 11:55:00,41.47,41.48,41.42,41.48,14200.0,33.9639,33.9721,33.9229,33.9721,14200.0
2009-09-01 12:00:00,41.48,41.56,41.45,41.51,32600.0,33.9721,34.0376,33.9475,33.9966,32600.0
2009-09-01 12:05:00,41.51,41.52,41.45,41.5,35300.0,33.9966,34.0048,33.9475,33.9884,35300.0
2009-09-01 12:10:00,41.5,41.5,41.4,41.4,19400.0,33.9884,33.9884,33.9065,33.9065,19400.0
2009-09-01 12:15:00,41.41,41.41,41.26,41.3,24400.0,33.9147,33.9147,33.7919,33.8246,24400.0
2009-09-01 12:20:00,41.3,41.31,41.21,41.29,23600.0,33.8246,33.8328,33.7509,33.8165,23600.0
2009-09-01 12:25:00,41.32,41.35,41.29,41.33,29600.0,33.841,33.8656,33.8165,33.8492,29600.0
2009-09-01 12:30:00,41.32,41.33,41.26,41.26,13200.0,33.841,33.8492,33.7919,33.7919,13200.0
2009-09-01 12:35:00,41.26,41.28,41.21,41.22,27400.0,33.7919,33.8083,33.7509,33.7591,27400.0
2009-09-01 12:40:00,41.23,41.3,41.23,41.3,16200.0,33.7673,33.8246,33.7673,33.8246,16200.0
2009-09-01 12:45:00,41.3,41.36,41.25,41.36,34900.0,33.8246,33.8738,33.7837,33.8738,34900.0
2009-09-01 12:50:00,41.36,41.37,41.34,41.35,21700.0,33.8738,33.882,33.8574,33.8656,21700.0
2009-09-01 12:55:00,41.36,41.41,41.35,41.39,13100.0,33.8738,33.9147,33.8656,33.8984,13100.0
2009-09-01 13:00:00,41.39,41.4,41.34,41.35,24500.0,33.8984,33.9065,33.8574,33.8656,24500.0
2009-09-01 13:05:00,41.35,41.37,41.3,41.31,44300.0,33.8656,33.882,33.8246,33.8328,44300.0
2009-09-01 13:10:00,41.31,41.32,41.25,41.28,17400.0,33.8328,33.841,33.7837,33.8083,17400.0
2009-09-01 13:15:00,41.29,41.29,41.26,41.28,12600.0,33.8165,33.8165,33.7919,33.8083,12600.0
2009-09-01 13:20:00,41.29,41.29,41.26,41.26,7400.0,33.8165,33.8165,33.7919,33.7919,7400.0
2009-09-01 13:25:00,41.27,41.31,41.26,41.27,11500.0,33.8001,33.8328,33.7919,33.8001,11500.0
2009-09-01 13:30:00,41.28,41.28,41.21,41.23,33300.0,33.8083,33.8083,33.7509,33.7673,33300.0
2009-09-01 13:35:00,41.24,41.29,41.23,41.25,12800.0,33.7755,33.8165,33.7673,33.7837,12800.0
2009-09-01 13:40:00,41.25,41.29,41.25,41.27,9100.0,33.7837,33.8165,33.7837,33.8001,9100.0
2009-09-01 13:45:00,41.28,41.29,41.25,41.26,11200.0,33.8083,33.8165,33.7837,33.7919,11200.0
2009-09-01 13:50:00,41.27,41.28,41.22,41.28,13300.0,33.8001,33.8083,33.7591,33.8083,13300.0
2009-09-01 13:55:00,41.28,41.31,41.27,41.29,7900.0,33.8083,33.8328,33.8001,33.8165,7900.0
2009-09-01 14:00:00,41.29,41.31,41.26,41.26,10300.0,33.8165,33.8328,33.7919,33.7919,10300.0
2009-09-01 14:05:00,41.27,41.27,41.25,41.25,13200.0,33.8001,33.8001,33.7837,33.7837,13200.0
2009-09-01 14:10:00,41.26,41.28,41.25,41.26,12400.0,33.7919,33.8083,33.7837,33.7919,12400.0
2009-09-01 14:15:00,41.26,41.27,41.23,41.26,22900.0,33.7919,33.8001,33.7673,33.7919,22900.0
2009-09-01 14:20:00,41.27,41.29,41.23,41.26,39200.0,33.8001,33.8165,33.7673,33.7919,39200.0
2009-09-01 14:25:00,41.27,41.28,41.23,41.28,20800.0,33.8001,33.8083,33.7673,33.8083,20800.0
2009-09-01 14:30:00,41.28,41.28,41.25,41.25,15900.0,33.8083,33.8083,33.7837,33.7837,15900.0
2009-09-01 14:35:00,41.26,41.28,41.25,41.25,16400.0,33.7919,33.8083,33.7837,33.7837,16400.0
2009-09-01 14:40:00,41.26,41.26,41.24,41.25,43800.0,33.7919,33.7919,33.7755,33.7837,43800.0
2009-09-01 14:45:00,41.25,41.28,41.24,41.25,25100.0,33.7837,33.8083,33.7755,33.7837,25100.0
2009-09-01 14:50:00,41.26,41.27,41.25,41.26,23900.0,33.7919,33.8001,33.7837,33.7919,23900.0
2009-09-01 14:55:00,41.27,41.28,41.26,41.26,28800.0,33.8001,33.8083,33.7919,33.7919,28800.0
2009-09-01 15:00:00,41.27,41.28,41.24,41.27,43700.0,33.8001,33.8083,33.7755,33.8001,43700.0
2009-09-01 15:05:00,41.27,41.34,41.26,41.31,29700.0,33.8001,33.8574,33.7919,33.8328,29700.0
2009-09-01 15:10:00,41.32,41.42,41.31,41.42,53400.0,33.841,33.9229,33.8328,33.9229,53400.0
2009-09-01 15:15:00,41.42,41.45,41.39,41.39,25600.0,33.9229,33.9475,33.8984,33.8984,25600.0
2009-09-01 15:20:00,41.4,41.41,41.37,41.4,42900.0,33.9065,33.9147,33.882,33.9065,42900.0
2009-09-01 15:25:00,41.4,41.43,41.35,41.38,43500.0,33.9065,33.9311,33.8656,33.8902,43500.0
2009-09-01 15:30:00,41.38,41.39,41.35,41.37,46500.0,33.8902,33.8984,33.8656,33.882,46500.0
2009-09-01 15:35:00,41.38,41.38,41.36,41.37,40700.0,33.8902,33.8902,33.8738,33.882,40700.0
2009-09-01 15:40:00,41.38,41.38,41.29,41.29,51000.0,33.8902,33.8902,33.8165,33.8165,51000.0
2009-09-01 15:45:00,41.29,41.3,41.25,41.26,65100.0,33.8165,33.8246,33.7837,33.7919,65100.0
2009-09-01 15:50:00,41.27,41.35,41.26,41.35,71600.0,33.8001,33.8656,33.7919,33.8656,71600.0
2009-09-01 15:55:00,41.35,41.37,41.26,41.26,117100.0,33.8656,33.882,33.7919,33.7919,117100.0
2009-09-02 09:30:00,41.06,41.36,41.04,41.29,31400.0,33.6281,33.8738,33.6117,33.8165,31400.0
2009-09-02 09:35:00,41.29,41.29,41.18,41.24,51400.0,33.8165,33.8165,33.7264,33.7755,51400.0
2009-09-02 09:40:00,41.24,41.48,41.24,41.43,32800.0,33.7755,33.9721,33.7755,33.9311,32800.0
2009-09-02 09:45:00,41.43,41.49,41.3,41.3,25400.0,33.9311,33.9803,33.8246,33.8246,25400.0
2009-09-02 09:50:00,41.3,41.33,41.18,41.23,39700.0,33.8246,33.8492,33.7264,33.7673,39700.0
2009-09-02 09:55:00,41.22,41.23,41.13,41.2,41400.0,33.7591,33.7673,33.6854,33.7427,41400.0
2009-09-02 10:00:00,41.18,41.22,41.13,41.17,44900.0,33.7264,33.7591,33.6854,33.7182,44900.0
2009-09-02 10:05:00,41.18,41.23,41.17,41.23,57100.0,33.7264,33.7673,33.7182,33.7673,57100.0
2009-09-02 10:10:00,41.24,41.27,41.19,41.21,36000.0,33.7755,33.8001,33.7346,33.7509,36000.0
2009-09-02 10:15:00,41.2,41.24,41.19,41.22,37400.0,33.7427,33.7755,33.7346,33.7591,37400.0
2009-09-02 10:20:00,41.22,41.25,41.18,41.25,42000.0,33.7591,33.7837,33.7264,33.7837,42000.0
2009-09-02 10:25:00,41.25,41.32,41.21,41.24,44400.0,33.7837,33.841,33.7509,33.7755,44400.0
2009-09-02 10:30:00,41.23,41.26,41.19,41.21,21500.0,33.7673,33.7919,33.7346,33.7509,21500.0
2009-09-02 10:35:00,41.21,41.28,41.2,41.28,31900.0,33.7509,33.8083,33.7427,33.8083,31900.0
2009-09-02 10:40:00,41.29,41.31,41.25,41.29,18500.0,33.8165,33.8328,33.7837,33.8165,18500.0
2009-09-02 10:45:00,41.29,41.29,41.21,41.23,30500.0,33.8165,33.8165,33.7509,33.7673,30500.0
2009-09-02 10:50:00,41.22,41.23,41.19,41.2,47200.0,33.7591,33.7673,33.7346,33.7427,47200.0
2009-09-02 10:55:00,41.22,41.35,41.21,41.3,23500.0,33.7591,33.8656,33.7509,33.8246,23500.0
2009-09-02 11:00:00,41.3,41.31,41.22,41.22,29300.0,33.8246,33.8328,33.7591,33.7591,29300.0
2009-09-02 11:05:00,41.23,41.28,41.22,41.22,32700.0,33.7673,33.8083,33.7591,33.7591,32700.0
2009-09-02 11:10:00,41.23,41.23,41.17,41.19,31800.0,33.7673,33.7673,33.7182,33.7346,31800.0
2009-09-02 11:15:00,41.18,41.23,41.18,41.2,27600.0,33.7264,33.7673,33.7264,33.7427,27600.0
2009-09-02 11:20:00,41.19,41.24,41.19,41.24,35100.0,33.7346,33.7755,33.7346,33.7755,35100.0
2009-09-02 11:25:00,41.24,41.36,41.24,41.35,36000.0,33.7755,33.8738,33.7755,33.8656,36000.0
2009-09-02 11:30:00,41.35,41.4,41.34,41.39,26600.0,33.8656,33.9065,33.8574,33.8984,26600.0
2009-09-02 11:35:00,41.4,41.41,41.35,41.39,19000.0,33.9065,33.9147,33.8656,33.8984,19000.0
2009-09-02 11:40:00,41.38,41.42,41.38,41.4,17800.0,33.8902,33.9229,33.8902,33.9065,17800.0
2009-09-02 11:45:00,41.39,41.49,41.39,41.46,18800.0,33.8984,33.9803,33.8984,33.9557,18800.0
2009-09-02 11:50:00,41.46,41.47,41.4,41.42,18200.0,33.9557,33.9639,33.9065,33.9229,18200.0
2009-09-02 11:55:00,41.42,41.43,41.36,41.37,11000.0,33.9229,33.9311,33.8738,33.882,11000.0
2009-09-02 12:00:00,41.37,41.44,41.34,41.35,24700.0,33.882,33.9393,33.8574,33.8656,24700.0
2009-09-02 12:05:00,41.35,41.36,41.29,41.31,13200.0,33.8656,33.8738,33.8165,33.8328,13200.0
2009-09-02 12:10:00,41.33,41.35,41.32,41.32,12400.0,33.8492,33.8656,33.841,33.841,12400.0
2009-09-02 12:15:00,41.33,41.36,41.33,41.35,11900.0,33.8492,33.8738,33.8492,33.8656,11900.0
2009-09-02 12:20:00,41.35,41.38,41.35,41.36,11700.0,33.8656,33.8902,33.8656,33.8738,11700.0
2009-09-02 12:25:00,41.36,41.39,41.36,41.38,13700.0,33.8738,33.8984,33.8738,33.8902,13700.0
2009-09-02 12:30:00,41.38,41.4,41.38,41.38,12700.0,33.8902,33.9065,33.8902,33.8902,12700.0
2009-09-02 12:35:00,41.38,41.38,41.36,41.37,10900.0,33.8902,33.8902,33.8738,33.882,10900.0
2009-09-02 12:40:00,41.37,41.37,41.34,41.36,25000.0,33.882,33.882,33.8574,33.8738,25000.0
2009-09-02 12:45:00,41.36,41.36,41.3,41.32,36600.0,33.8738,33.8738,33.8246,33.841,36600.0
2009-09-02 12:50:00,41.32,41.32,41.26,41.28,25500.0,33.841,33.841,33.7919,33.8083,25500.0
2009-09-02 12:55:00,41.26,41.31,41.25,41.29,24700.0,33.7919,33.8328,33.7837,33.8165,24700.0
2009-09-02 13:00:00,41.29,41.29,41.25,41.26,20000.0,33.8165,33.8165,33.7837,33.7919,20000.0
2009-09-02 13:05:00,41.25,41.26,41.25,41.26,16500.0,33.7837,33.7919,33.7837,33.7919,16500.0
2009-09-02 13:10:00,41.25,41.26,41.24,41.25,23800.0,33.7837,33.7919,33.7755,33.7837,23800.0
2009-09-02 13:15:00,41.26,41.3,41.26,41.29,9600.0,33.7919,33.8246,33.7919,33.8165,9600.0
2009-09-02 13:20:00,41.3,41.3,41.29,41.29,15900.0,33.8246,33.8246,33.8165,33.8165,15900.0
2009-09-02 13:25:00,41.3,41.32,41.3,41.3,17000.0,33.8246,33.841,33.8246,33.8246,17000.0
2009-09-02 13:30:00,41.3,41.3,41.29,41.29,7800.0,33.8246,33.8246,33.8165,33.8165,7800.0
2009-09-02 13:35:00,41.3,41.32,41.29,41.3,13800.0,33.8246,33.841,33.8165,33.8246,13800.0
2009-09-02 13:40:00,41.3,41.33,41.29,41.33,10300.0,33.8246,33.8492,33.8165,33.8492,10300.0
2009-09-02 13:45:00,41.33,41.33,41.3,41.31,7700.0,33.8492,33.8492,33.8246,33.8328,7700.0
2009-09-02 13:50:00,41.31,41.31,41.3,41.31,8100.0,33.8328,33.8328,33.8246,33.8328,8100.0
2009-09-02 13:55:00,41.31,41.31,41.3,41.3,7400.0,33.8328,33.8328,33.8246,33.8246,7400.0
2009-09-02 14:00:00,41.31,41.32,41.3,41.3,17100.0,33.8328,33.841,33.8246,33.8246,17100.0
2009-09-02 14:05:00,41.3,41.33,41.28,41.29,15800.0,33.8246,33.8492,33.8083,33.8165,15800.0
2009-09-02 14:10:00,41.29,41.31,41.27,41.31,15100.0,33.8165,33.8328,33.8001,33.8328,15100.0
2009-09-02 14:15:00,41.32,41.32,41.29,41.31,14800.0,33.841,33.841,33.8165,33.8328,14800.0
2009-09-02 14:20:00,41.31,41.32,41.3,41.31,8200.0,33.8328,33.841,33.8246,33.8328,8200.0
2009-09-02 14:25:00,41.31,41.31,41.3,41.31,7200.0,33.8328,33.8328,33.8246,33.8328,7200.0
2009-09-02 14:30:00,41.31,41.38,41.31,41.38,15100.0,33.8328,33.8902,33.8328,33.8902,15100.0
2009-09-02 14:35:00,41.39,41.39,41.36,41.37,21600.0,33.8984,33.8984,33.8738,33.882,21600.0
2009-09-02 14:40:00,41.37,41.4,41.35,41.36,22000.0,33.882,33.9065,33.8656,33.8738,22000.0
2009-09-02 14:45:00,41.36,41.38,41.34,41.37,11500.0,33.8738,33.8902,33.8574,33.882,11500.0
2009-09-02 14:50:00,41.37,41.38,41.37,41.37,10000.0,33.882,33.8902,33.882,33.882,10000.0
2009-09-02 14:55:00,41.37,41.46,41.37,41.4,54100.0,33.882,33.9557,33.882,33.9065,54100.0
2009-09-02 15:00:00,41.39,41.41,41.37,41.38,18600.0,33.8984,33.9147,33.882,33.8902,18600.0
2009-09-02 15:05:00,41.39,41.41,41.36,41.36,24300.0,33.8984,33.9147,33.8738,33.8738,24300.0
2009-09-02 15:10:00,41.35,41.35,41.33,41.35,10900.0,33.8656,33.8656,33.8492,33.8656,10900.0
2009-09-02 15:15:00,41.35,41.44,41.34,41.44,23400.0,33.8656,33.9393,33.8574,33.9393,23400.0
2009-09-02 15:20:00,41.43,41.44,41.4,41.4,34600.0,33.9311,33.9393,33.9065,33.9065,34600.0
2009-09-02 15:25:00,41.4,41.41,41.37,41.38,18800.0,33.9065,33.9147,33.882,33.8902,18800.0
2009-09-02 15:30:00,41.37,41.39,41.37,41.38,32900.0,33.882,33.8984,33.882,33.8902,32900.0
2009-09-02 15:35:00,41.38,41.42,41.37,41.41,32900.0,33.8902,33.9229,33.882,33.9147,32900.0
2009-09-02 15:40:00,41.41,41.42,41.37,41.42,80600.0,33.9147,33.9229,33.882,33.9229,80600.0
2009-09-02 15:45:00,41.41,41.42,41.37,41.38,65100.0,33.9147,33.9229,33.882,33.8902,65100.0
2009-09-02 15:50:00,41.39,41.43,41.38,41.4,99700.0,33.8984,33.9311,33.8902,33.9065,99700.0
2009-09-02 15:55:00,41.39,41.4,41.3,41.3,238200.0,33.8984,33.9065,33.8246,33.8246,238200.0
2009-09-03 09:30:00,41.45,41.56,41.31,41.53,37100.0,33.9475,34.0376,33.8328,34.013,37100.0
2009-09-03 09:35:00,41.5,41.5,41.17,41.29,26600.0,33.9884,33.9884,33.7182,33.8165,26600.0
2009-09-03 09:40:00,41.27,41.61,41.27,41.6,23800.0,33.8001,34.0785,33.8001,34.0703,23800.0
2009-09-03 09:45:00,41.6,41.71,41.54,41.67,25600.0,34.0703,34.1604,34.0212,34.1277,25600.0
2009-09-03 09:50:00,41.67,41.79,41.67,41.72,29300.0,34.1277,34.226,34.1277,34.1686,29300.0
2009-09-03 09:55:00,41.71,41.76,41.67,41.76,69000.0,34.1604,34.2014,34.1277,34.2014,69000.0
2009-09-03 10:00:00,41.76,41.8,41.64,41.7,67400.0,34.2014,34.2341,34.1031,34.1522,67400.0
2009-09-03 10:05:00,41.7,41.73,41.67,41.68,62000.0,34.1522,34.1768,34.1277,34.1359,62000.0
2009-09-03 10:10:00,41.69,41.74,41.67,41.68,50000.0,34.1441,34.185,34.1277,34.1359,50000.0
2009-09-03 10:15:00,41.69,41.73,41.65,41.73,44900.0,34.1441,34.1768,34.1113,34.1768,44900.0
2009-09-03 10:20:00,41.72,41.76,41.68,41.74,41300.0,34.1686,34.2014,34.1359,34.185,41300.0
2009-09-03 10:25:00,41.73,41.73,41.69,41.7,18300.0,34.1768,34.1768,34.1441,34.1522,18300.0
2009-09-03 10:30:00,41.7,41.72,41.69,41.7,25800.0,34.1522,34.1686,34.1441,34.1522,25800.0
2009-09-03 10:35:00,41.7,41.72,41.69,41.7,14700.0,34.1522,34.1686,34.1441,34.1522,14700.0
2009-09-03 10:40:00,41.7,41.72,41.7,41.72,16400.0,34.1522,34.1686,34.1522,34.1686,16400.0
2009-09-03 10:45:00,41.72,41.72,41.7,41.71,16700.0,34.1686,34.1686,34.1522,34.1604,16700.0
2009-09-03 10:50:00,41.71,41.71,41.69,41.71,18800.0,34.1604,34.1604,34.1441,34.1604,18800.0
2009-09-03 10:55:00,41.7,41.71,41.7,41.71,9300.0,34.1522,34.1604,34.1522,34.1604,9300.0
2009-09-03 11:00:00,41.71,41.86,41.71,41.83,31700.0,34.1604,34.2833,34.1604,34.2587,31700.0
2009-09-03 11:05:00,41.84,41.88,41.83,41.87,37900.0,34.2669,34.2997,34.2587,34.2915,37900.0
2009-09-03 11:10:00,41.86,41.87,41.75,41.76,42600.0,34.2833,34.2915,34.1932,34.2014,42600.0
2009-09-03 11:15:00,41.76,41.77,41.69,41.7,25000.0,34.2014,34.2096,34.1441,34.1522,25000.0
2009-09-03 11:20:00,41.7,41.72,41.68,41.71,32900.0,34.1522,34.1686,34.1359,34.1604,32900.0
2009-09-03 11:25:00,41.71,41.72,41.7,41.7,12100.0,34.1604,34.1686,34.1522,34.1522,12100.0
2009-09-03 11:30:00,41.7,41.72,41.69,41.72,27600.0,34.1522,34.1686,34.1441,34.1686,27600.0
2009-09-03 11:35:00,41.72,41.76,41.72,41.72,27100.0,34.1686,34.2014,34.1686,34.1686,27100.0
2009-09-03 11:40:00,41.72,41.79,41.71,41.78,20200.0,34.1686,34.226,34.1604,34.2178,20200.0
2009-09-03 11:45:00,41.78,41.83,41.77,41.81,30500.0,34.2178,34.2587,34.2096,34.2423,30500.0
2009-09-03 11:50:00,41.8,41.85,41.77,41.81,44800.0,34.2341,34.2751,34.2096,34.2423,44800.0
2009-09-03 11:55:00,41.82,41.89,41.82,41.87,46800.0,34.2505,34.3079,34.2505,34.2915,46800.0
2009-09-03 12:00:00,41.87,41.88,41.86,41.87,40200.0,34.2915,34.2997,34.2833,34.2915,40200.0
2009-09-03 12:05:00,41.87,41.9,41.86,41.89,27300.0,34.2915,34.316,34.2833,34.3079,27300.0
2009-09-03 12:10:00,41.89,41.95,41.89,41.94,29000.0,34.3079,34.357,34.3079,34.3488,29000.0
2009-09-03 12:15:00,41.94,42.0,41.93,42.0,23600.0,34.3488,34.3979,34.3406,34.3979,23600.0
2009-09-03 12:20:00,42.0,42.0,41.96,41.96,12900.0,34.3979,34.3979,34.3652,34.3652,12900.0
2009-09-03 12:25:00,41.96,41.98,41.96,41.98,16300.0,34.3652,34.3816,34.3652,34.3816,16300.0
2009-09-03 12:30:00,41.98,42.0,41.97,41.98,15100.0,34.3816,34.3979,34.3734,34.3816,15100.0
2009-09-03 12:35:00,41.99,41.99,41.97,41.97,8000.0,34.3898,34.3898,34.3734,34.3734,8000.0
2009-09-03 12:40:00,41.97,42.0,41.97,42.0,10100.0,34.3734,34.3979,34.3734,34.3979,10100.0
2009-09-03 12:45:00,41.99,42.03,41.99,42.02,14500.0,34.3898,34.4225,34.3898,34.4143,14500.0
2009-09-03 12:50:00,42.02,42.03,42.02,42.02,11700.0,34.4143,34.4225,34.4143,34.4143,11700.0
2009-09-03 12:55:00,42.02,42.08,42.02,42.06,42800.0,34.4143,34.4635,34.4143,34.4471,42800.0
2009-09-03 13:00:00,42.06,42.11,42.05,42.09,22400.0,34.4471,34.488,34.4389,34.4717,22400.0
2009-09-03 13:05:00,42.09,42.14,42.07,42.12,36000.0,34.4717,34.5126,34.4553,34.4962,36000.0
2009-09-03 13:10:00,42.13,42.14,42.11,42.12,18900.0,34.5044,34.5126,34.488,34.4962,18900.0
2009-09-03 13:15:00,42.12,42.13,42.1,42.11,15700.0,34.4962,34.5044,34.4798,34.488,15700.0
2009-09-03 13:20:00,42.11,42.12,42.09,42.09,61300.0,34.488,34.4962,34.4717,34.4717,61300.0
2009-09-03 13:25:00,42.09,42.1,42.06,42.07,17400.0,34.4717,34.4798,34.4471,34.4553,17400.0
2009-09-03 13:30:00,42.06,42.13,42.06,42.11,31700.0,34.4471,34.5044,34.4471,34.488,31700.0
2009-09-03 13:35:00,42.12,42.12,42.1,42.11,20500.0,34.4962,34.4962,34.4798,34.488,20500.0
2009-09-03 13:40:00,42.12,42.13,42.11,42.11,13300.0,34.4962,34.5044,34.488,34.488,13300.0
2009-09-03 13:45:00,42.11,42.14,42.1,42.13,12400.0,34.488,34.5126,34.4798,34.5044,12400.0
2009-09-03 13:50:00,42.13,42.14,42.11,42.12,24600.0,34.5044,34.5126,34.488,34.4962,24600.0
2009-09-03 13:55:00,42.12,42.13,42.12,42.13,18100.0,34.4962,34.5044,34.4962,34.5044,18100.0
2009-09-03 14:00:00,42.13,42.17,42.12,42.17,20600.0,34.5044,34.5372,34.4962,34.5372,20600.0
2009-09-03 14:05:00,42.17,42.18,42.14,42.15,22400.0,34.5372,34.5454,34.5126,34.5208,22400.0
2009-09-03 14:10:00,42.15,42.29,42.14,42.28,81700.0,34.5208,34.6355,34.5126,34.6273,81700.0
2009-09-03 14:15:00,42.28,42.3,42.28,42.29,20000.0,34.6273,34.6436,34.6273,34.6355,20000.0
2009-09-03 14:20:00,42.3,42.3,42.27,42.28,29600.0,34.6436,34.6436,34.6191,34.6273,29600.0
2009-09-03 14:25:00,42.28,42.28,42.27,42.27,10700.0,34.6273,34.6273,34.6191,34.6191,10700.0
2009-09-03 14:30:00,42.28,42.34,42.27,42.34,41800.0,34.6273,34.6764,34.6191,34.6764,41800.0
2009-09-03 14:35:00,42.34,42.37,42.34,42.35,54000.0,34.6764,34.701,34.6764,34.6846,54000.0
2009-09-03 14:40:00,42.36,42.36,42.34,42.35,26600.0,34.6928,34.6928,34.6764,34.6846,26600.0
2009-09-03 14:45:00,42.35,42.37,42.31,42.31,57600.0,34.6846,34.701,34.6518,34.6518,57600.0
2009-09-03 14:50:00,42.31,42.35,42.31,42.33,33800.0,34.6518,34.6846,34.6518,34.6682,33800.0
2009-09-03 14:55:00,42.33,42.33,42.28,42.3,25100.0,34.6682,34.6682,34.6273,34.6436,25100.0
2009-09-03 15:00:00,42.29,42.3,42.27,42.29,49100.0,34.6355,34.6436,34.6191,34.6355,49100.0
2009-09-03 15:05:00,42.28,42.35,42.28,42.34,44500.0,34.6273,34.6846,34.6273,34.6764,44500.0
2009-09-03 15:10:00,42.34,42.35,42.34,42.35,17900.0,34.6764,34.6846,34.6764,34.6846,17900.0
2009-09-03 15:15:00,42.35,42.37,42.34,42.37,45000.0,34.6846,34.701,34.6764,34.701,45000.0
2009-09-03 15:20:00,42.36,42.39,42.36,42.39,32300.0,34.6928,34.7174,34.6928,34.7174,32300.0
2009-09-03 15:25:00,42.39,42.43,42.36,42.43,70400.0,34.7174,34.7501,34.6928,34.7501,70400.0
2009-09-03 15:30:00,42.43,42.46,42.43,42.45,93100.0,34.7501,34.7747,34.7501,34.7665,93100.0
2009-09-03 15:35:00,42.45,42.48,42.44,42.46,46000.0,34.7665,34.7911,34.7583,34.7747,46000.0
2009-09-03 15:40:00,42.45,42.46,42.44,42.46,57600.0,34.7665,34.7747,34.7583,34.7747,57600.0
2009-09-03 15:45:00,42.45,42.46,42.41,42.44,62300.0,34.7665,34.7747,34.7337,34.7583,62300.0
2009-09-03 15:50:00,42.43,42.47,42.43,42.45,114700.0,34.7501,34.7829,34.7501,34.7665,114700.0
2009-09-03 15:55:00,42.45,42.5,42.44,42.48,188100.0,34.7665,34.8074,34.7583,34.7911,188100.0
2009-09-04 09:30:00,42.41,42.84,42.41,42.82,62100.0,34.7337,35.0859,34.7337,35.0695,62100.0
2009-09-04 09:35:00,42.82,42.89,42.67,42.85,58200.0,35.0695,35.1269,34.9467,35.0941,58200.0
2009-09-04 09:40:00,42.82,43.06,42.8,43.02,46500.0,35.0695,35.2661,35.0531,35.2333,46500.0
2009-09-04 09:45:00,43.02,43.06,42.91,42.91,44900.0,35.2333,35.2661,35.1432,35.1432,44900.0
2009-09-04 09:50:00,42.91,43.03,42.81,43.02,57500.0,35.1432,35.2415,35.0613,35.2333,57500.0
2009-09-04 09:55:00,43.02,43.11,42.97,42.99,66000.0,35.2333,35.307,35.1924,35.2088,66000.0
2009-09-04 10:00:00,42.97,43.09,42.93,43.09,71900.0,35.1924,35.2907,35.1596,35.2907,71900.0
2009-09-04 10:05:00,43.09,43.11,43.0,43.01,53900.0,35.2907,35.307,35.2169,35.2251,53900.0
2009-09-04 10:10:00,43.02,43.15,43.01,43.02,19000.0,35.2333,35.3398,35.2251,35.2333,19000.0
2009-09-04 10:15:00,43.03,43.2,43.03,43.13,27400.0,35.2415,35.3807,35.2415,35.3234,27400.0
2009-09-04 10:20:00,43.13,43.25,43.12,43.25,48000.0,35.3234,35.4217,35.3152,35.4217,48000.0
2009-09-04 10:25:00,43.24,43.26,43.1,43.1,35000.0,35.4135,35.4299,35.2988,35.2988,35000.0
2009-09-04 10:30:00,43.1,43.14,43.08,43.09,28100.0,35.2988,35.3316,35.2825,35.2907,28100.0
2009-09-04 10:35:00,43.09,43.12,42.98,43.0,29800.0,35.2907,35.3152,35.2006,35.2169,29800.0
2009-09-04 10:40:00,42.99,43.04,42.98,43.0,24900.0,35.2088,35.2497,35.2006,35.2169,24900.0
2009-09-04 10:45:00,43.0,43.07,42.99,43.04,20000.0,35.2169,35.2743,35.2088,35.2497,20000.0
2009-09-04 10:50:00,43.05,43.12,43.02,43.11,32400.0,35.2579,35.3152,35.2333,35.307,32400.0
2009-09-04 10:55:00,43.11,43.17,43.05,43.17,23600.0,35.307,35.3562,35.2579,35.3562,23600.0
2009-09-04 11:00:00,43.17,43.17,43.02,43.07,29700.0,35.3562,35.3562,35.2333,35.2743,29700.0
2009-09-04 11:05:00,43.07,43.12,43.06,43.1,31200.0,35.2743,35.3152,35.2661,35.2988,31200.0
2009-09-04 11:10:00,43.11,43.12,43.07,43.12,18700.0,35.307,35.3152,35.2743,35.3152,18700.0
2009-09-04 11:15:00,43.12,43.13,43.09,43.12,31200.0,35.3152,35.3234,35.2907,35.3152,31200.0
2009-09-04 11:20:00,43.12,43.14,42.99,42.99,37600.0,35.3152,35.3316,35.2088,35.2088,37600.0
2009-09-04 11:25:00,42.98,43.07,42.97,43.07,29100.0,35.2006,35.2743,35.1924,35.2743,29100.0
2009-09-04 11:30:00,43.06,43.11,43.05,43.1,13400.0,35.2661,35.307,35.2579,35.2988,13400.0
2009-09-04 11:35:00,43.1,43.13,43.09,43.13,13500.0,35.2988,35.3234,35.2907,35.3234,13500.0
2009-09-04 11:40:00,43.13,43.19,43.13,43.17,18900.0,35.3234,35.3726,35.3234,35.3562,18900.0
2009-09-04 11:45:00,43.16,43.2,43.15,43.2,26200.0,35.348,35.3807,35.3398,35.3807,26200.0
2009-09-04 11:50:00,43.2,43.26,43.19,43.26,35600.0,35.3807,35.4299,35.3726,35.4299,35600.0
2009-09-04 11:55:00,43.26,43.35,43.25,43.34,23600.0,35.4299,35.5036,35.4217,35.4954,23600.0
2009-09-04 12:00:00,43.35,43.38,43.34,43.38,19500.0,35.5036,35.5282,35.4954,35.5282,19500.0
2009-09-04 12:05:00,43.37,43.49,43.36,43.48,58100.0,35.52,35.6183,35.5118,35.6101,58100.0
2009-09-04 12:10:00,43.48,43.56,43.46,43.49,71400.0,35.6101,35.6756,35.5937,35.6183,71400.0
2009-09-04 12:15:00,43.49,43.54,43.45,43.47,24100.0,35.6183,35.6592,35.5855,35.6019,24100.0
2009-09-04 12:20:00,43.47,43.5,43.46,43.49,20000.0,35.6019,35.6264,35.5937,35.6183,20000.0
2009-09-04 12:25:00,43.49,43.53,43.47,43.52,29600.0,35.6183,35.651,35.6019,35.6428,29600.0
2009-09-04 12:30:00,43.52,43.52,43.43,43.46,33000.0,35.6428,35.6428,35.5691,35.5937,33000.0
2009-09-04 12:35:00,43.47,43.49,43.45,43.46,25900.0,35.6019,35.6183,35.5855,35.5937,25900.0
2009-09-04 12:40:00,43.46,43.52,43.46,43.51,17900.0,35.5937,35.6428,35.5937,35.6346,17900.0
2009-09-04 12:45:00,43.52,43.63,43.51,43.62,29500.0,35.6428,35.7329,35.6346,35.7247,29500.0
2009-09-04 12:50:00,43.63,43.66,43.6,43.64,23500.0,35.7329,35.7575,35.7083,35.7411,23500.0
2009-09-04 12:55:00,43.64,43.77,43.64,43.74,55900.0,35.7411,35.8476,35.7411,35.823,55900.0
2009-09-04 13:00:00,43.74,43.87,43.74,43.79,99700.0,35.823,35.9295,35.823,35.8639,99700.0
2009-09-04 13:05:00,43.79,43.81,43.68,43.69,56100.0,35.8639,35.8803,35.7739,35.782,56100.0
2009-09-04 13:10:00,43.68,43.7,43.66,43.68,23700.0,35.7739,35.7902,35.7575,35.7739,23700.0
2009-09-04 13:15:00,43.67,43.73,43.67,43.7,41500.0,35.7657,35.8148,35.7657,35.7902,41500.0
2009-09-04 13:20:00,43.7,43.76,43.69,43.75,22200.0,35.7902,35.8394,35.782,35.8312,22200.0
2009-09-04 13:25:00,43.75,43.76,43.73,43.73,16900.0,35.8312,35.8394,35.8148,35.8148,16900.0
2009-09-04 13:30:00,43.73,43.79,43.71,43.76,23700.0,35.8148,35.8639,35.7984,35.8394,23700.0
2009-09-04 13:35:00,43.77,43.83,43.63,43.63,49000.0,35.8476,35.8967,35.7329,35.7329,49000.0
2009-09-04 13:40:00,43.62,43.67,43.6,43.6,28900.0,35.7247,35.7657,35.7083,35.7083,28900.0
2009-09-04 13:45:00,43.6,43.63,43.6,43.61,20000.0,35.7083,35.7329,35.7083,35.7165,20000.0
2009-09-04 13:50:00,43.62,43.62,43.54,43.56,24000.0,35.7247,35.7247,35.6592,35.6756,24000.0
2009-09-04 13:55:00,43.57,43.6,43.53,43.53,11200.0,35.6838,35.7083,35.651,35.651,11200.0
2009-09-04 14:00:00,43.54,43.55,43.53,43.53,14700.0,35.6592,35.6674,35.651,35.651,14700.0
2009-09-04 14:05:00,43.53,43.53,43.47,43.51,29600.0,35.651,35.651,35.6019,35.6346,29600.0
2009-09-04 14:10:00,43.52,43.53,43.49,43.49,10800.0,35.6428,35.651,35.6183,35.6183,10800.0
2009-09-04 14:15:00,43.5,43.52,43.48,43.51,13900.0,35.6264,35.6428,35.6101,35.6346,13900.0
2009-09-04 14:20:00,43.5,43.5,43.46,43.47,11600.0,35.6264,35.6264,35.5937,35.6019,11600.0
2009-09-04 14:25:00,43.46,43.47,43.44,43.44,13800.0,35.5937,35.6019,35.5773,35.5773,13800.0
2009-09-04 14:30:00,43.44,43.44,43.34,43.4,33900.0,35.5773,35.5773,35.4954,35.5445,33900.0
2009-09-04 14:35:00,43.39,43.39,43.33,43.34,28500.0,35.5364,35.5364,35.4872,35.4954,28500.0
2009-09-04 14:40:00,43.35,43.36,43.33,43.35,17400.0,35.5036,35.5118,35.4872,35.5036,17400.0
2009-09-04 14:45:00,43.35,43.42,43.35,43.36,20900.0,35.5036,35.5609,35.5036,35.5118,20900.0
2009-09-04 14:50:00,43.36,43.39,43.33,43.36,23500.0,35.5118,35.5364,35.4872,35.5118,23500.0
2009-09-04 14:55:00,43.35,43.38,43.33,43.36,27400.0,35.5036,35.5282,35.4872,35.5118,27400.0
2009-09-04 15:00:00,43.36,43.41,43.36,43.37,29400.0,35.5118,35.5527,35.5118,35.52,29400.0
2009-09-04 15:05:00,43.36,43.38,43.35,43.36,34100.0,35.5118,35.5282,35.5036,35.5118,34100.0
2009-09-04 15:10:00,43.36,43.38,43.35,43.36,23500.0,35.5118,35.5282,35.5036,35.5118,23500.0
2009-09-04 15:15:00,43.36,43.4,43.36,43.36,22400.0,35.5118,35.5445,35.5118,35.5118,22400.0
2009-09-04 15:20:00,43.37,43.4,43.36,43.36,21800.0,35.52,35.5445,35.5118,35.5118,21800.0
2009-09-04 15:25:00,43.37,43.38,43.37,43.37,16300.0,35.52,35.5282,35.52,35.52,16300.0
2009-09-04 15:30:00,43.37,43.41,43.37,43.4,50400.0,35.52,35.5527,35.52,35.5445,50400.0
2009-09-04 15:35:00,43.4,43.46,43.4,43.46,49900.0,35.5445,35.5937,35.5445,35.5937,49900.0
2009-09-04 15:40:00,43.45,43.51,43.45,43.47,91900.0,35.5855,35.6346,35.5855,35.6019,91900.0
2009-09-04 15:45:00,43.47,43.56,43.46,43.55,127100.0,35.6019,35.6756,35.5937,35.6674,127100.0
2009-09-04 15:50:00,43.54,43.59,43.44,43.46,124800.0,35.6592,35.7001,35.5773,35.5937,124800.0
2009-09-04 15:55:00,43.47,43.5,43.45,43.47,140200.0,35.6019,35.6264,35.5855,35.6019,140200.0
2009-09-08 09:30:00,43.52,43.69,43.46,43.58,84600.0,35.6428,35.782,35.5937,35.692,84600.0
2009-09-08 09:35:00,43.58,43.58,43.15,43.25,44400.0,35.692,35.692,35.3398,35.4217,44400.0
2009-09-08 09:40:00,43.22,43.26,43.18,43.22,28600.0,35.3971,35.4299,35.3644,35.3971,28600.0
2009-09-08 09:45:00,43.21,43.42,43.19,43.41,31300.0,35.3889,35.5609,35.3726,35.5527,31300.0
2009-09-08 09:50:00,43.41,43.46,43.36,43.36,26700.0,35.5527,35.5937,35.5118,35.5118,26700.0
2009-09-08 09:55:00,43.36,43.45,43.27,43.37,38200.0,35.5118,35.5855,35.4381,35.52,38200.0
2009-09-08 10:00:00,43.36,43.38,43.24,43.32,32400.0,35.5118,35.5282,35.4135,35.479,32400.0
2009-09-08 10:05:00,43.32,43.4,43.27,43.4,24300.0,35.479,35.5445,35.4381,35.5445,24300.0
2009-09-08 10:10:00,43.38,43.53,43.35,43.5,15400.0,35.5282,35.651,35.5036,35.6264,15400.0
2009-09-08 10:15:00,43.48,43.5,43.41,43.47,21100.0,35.6101,35.6264,35.5527,35.6019,21100.0
2009-09-08 10:20:00,43.47,43.59,43.46,43.54,26700.0,35.6019,35.7001,35.5937,35.6592,26700.0
2009-09-08 10:25:00,43.54,43.63,43.46,43.49,48900.0,35.6592,35.7329,35.5937,35.6183,48900.0
2009-09-08 10:30:00,43.51,43.51,43.45,43.47,18200.0,35.6346,35.6346,35.5855,35.6019,18200.0
2009-09-08 10:35:00,43.47,43.48,43.41,43.44,53500.0,35.6019,35.6101,35.5527,35.5773,53500.0
2009-09-08 10:40:00,43.44,43.51,43.44,43.51,23900.0,35.5773,35.6346,35.5773,35.6346,23900.0
2009-09-08 10:45:00,43.51,43.54,43.5,43.53,17600.0,35.6346,35.6592,35.6264,35.651,17600.0
2009-09-08 10:50:00,43.54,43.54,43.45,43.47,20400.0,35.6592,35.6592,35.5855,35.6019,20400.0
2009-09-08 10:55:00,43.48,43.52,43.46,43.51,21100.0,35.6101,35.6428,35.5937,35.6346,21100.0
2009-09-08 11:00:00,43.5,43.53,43.49,43.49,17200.0,35.6264,35.651,35.6183,35.6183,17200.0
2009-09-08 11:05:00,43.5,43.53,43.47,43.49,18400.0,35.6264,35.651,35.6019,35.6183,18400.0
2009-09-08 11:10:00,43.49,43.53,43.47,43.5,22700.0,35.6183,35.651,35.6019,35.6264,22700.0
2009-09-08 11:15:00,43.51,43.51,43.47,43.48,10400.0,35.6346,35.6346,35.6019,35.6101,10400.0
2009-09-08 11:20:00,43.48,43.51,43.47,43.51,13400.0,35.6101,35.6346,35.6019,35.6346,13400.0
2009-09-08 11:25:00,43.5,43.55,43.49,43.53,29400.0,35.6264,35.6674,35.6183,35.651,29400.0
2009-09-08 11:30:00,43.52,43.53,43.45,43.45,15700.0,35.6428,35.651,35.5855,35.5855,15700.0
2009-09-08 11:35:00,43.45,43.46,43.34,43.35,19000.0,35.5855,35.5937,35.4954,35.5036,19000.0
2009-09-08 11:40:00,43.36,43.39,43.26,43.26,21400.0,35.5118,35.5364,35.4299,35.4299,21400.0
2009-09-08 11:45:00,43.27,43.36,43.25,43.36,25500.0,35.4381,35.5118,35.4217,35.5118,25500.0
2009-09-08 11:50:00,43.36,43.43,43.32,43.43,14700.0,35.5118,35.5691,35.479,35.5691,14700.0
2009-09-08 11:55:00,43.43,43.46,43.43,43.45,37000.0,35.5691,35.5937,35.5691,35.5855,37000.0
2009-09-08 12:00:00,43.45,43.48,43.41,43.42,17500.0,35.5855,35.6101,35.5527,35.5609,17500.0
2009-09-08 12:05:00,43.42,43.43,43.38,43.38,8600.0,35.5609,35.5691,35.5282,35.5282,8600.0
2009-09-08 12:10:00,43.39,43.4,43.34,43.34,22200.0,35.5364,35.5445,35.4954,35.4954,22200.0
2009-09-08 12:15:00,43.34,43.35,43.18,43.19,64400.0,35.4954,35.5036,35.3644,35.3726,64400.0
2009-09-08 12:20:00,43.18,43.28,43.13,43.28,42000.0,35.3644,35.4463,35.3234,35.4463,42000.0
2009-09-08 12:25:00,43.26,43.31,43.23,43.26,29800.0,35.4299,35.4708,35.4053,35.4299,29800.0
2009-09-08 12:30:00,43.25,43.3,43.25,43.29,15200.0,35.4217,35.4626,35.4217,35.4545,15200.0
2009-09-08 12:35:00,43.29,43.31,43.24,43.3,20300.0,35.4545,35.4708,35.4135,35.4626,20300.0
2009-09-08 12:40:00,43.32,43.34,43.29,43.32,26900.0,35.479,35.4954,35.4545,35.479,26900.0
2009-09-08 12:45:00,43.32,43.34,43.31,43.31,10300.0,35.479,35.4954,35.4708,35.4708,10300.0
2009-09-08 12:50:00,43.31,43.32,43.3,43.3,13300.0,35.4708,35.479,35.4626,35.4626,13300.0
2009-09-08 12:55:00,43.3,43.31,43.3,43.3,14600.0,35.4626,35.4708,35.4626,35.4626,14600.0
2009-09-08 13:00:00,43.3,43.34,43.3,43.34,12000.0,35.4626,35.4954,35.4626,35.4954,12000.0
2009-09-08 13:05:00,43.34,43.37,43.33,43.35,16300.0,35.4954,35.52,35.4872,35.5036,16300.0
2009-09-08 13:10:00,43.35,43.35,43.33,43.34,13700.0,35.5036,35.5036,35.4872,35.4954,13700.0
2009-09-08 13:15:00,43.34,43.37,43.33,43.37,13300.0,35.4954,35.52,35.4872,35.52,13300.0
2009-09-08 13:20:00,43.36,43.39,43.36,43.39,13400.0,35.5118,35.5364,35.5118,35.5364,13400.0
2009-09-08 13:25:00,43.39,43.39,43.36,43.39,18000.0,35.5364,35.5364,35.5118,35.5364,18000.0
2009-09-08 13:30:00,43.38,43.39,43.38,43.38,13400.0,35.5282,35.5364,35.5282,35.5282,13400.0
2009-09-08 13:35:00,43.39,43.39,43.36,43.38,20000.0,35.5364,35.5364,35.5118,35.5282,20000.0
2009-09-08 13:40:00,43.37,43.42,43.37,43.39,13800.0,35.52,35.5609,35.52,35.5364,13800.0
2009-09-08 13:45:00,43.4,43.4,43.37,43.37,23200.0,35.5445,35.5445,35.52,35.52,23200.0
2009-09-08 13:50:00,43.38,43.38,43.35,43.37,17700.0,35.5282,35.5282,35.5036,35.52,17700.0
2009-09-08 13:55:00,43.36,43.37,43.33,43.35,16800.0,35.5118,35.52,35.4872,35.5036,16800.0
2009-09-08 14:00:00,43.36,43.36,43.31,43.32,9700.0,35.5118,35.5118,35.4708,35.479,9700.0
2009-09-08 14:05:00,43.31,43.32,43.28,43.28,16700.0,35.4708,35.479,35.4463,35.4463,16700.0
2009-09-08 14:10:00,43.28,43.33,43.26,43.32,18000.0,35.4463,35.4872,35.4299,35.479,18000.0
2009-09-08 14:15:00,43.31,43.32,43.28,43.29,17700.0,35.4708,35.479,35.4463,35.4545,17700.0
2009-09-08 14:20:00,43.28,43.33,43.26,43.29,17400.0,35.4463,35.4872,35.4299,35.4545,17400.0
2009-09-08 14:25:00,43.29,43.29,43.26,43.27,9000.0,35.4545,35.4545,35.4299,35.4381,9000.0
2009-09-08 14:30:00,43.28,43.31,43.24,43.26,20100.0,35.4463,35.4708,35.4135,35.4299,20100.0
2009-09-08 14:35:00,43.25,43.29,43.25,43.27,16200.0,35.4217,35.4545,35.4217,35.4381,16200.0
2009-09-08 14:40:00,43.28,43.31,43.27,43.29,16600.0,35.4463,35.4708,35.4381,35.4545,16600.0
2009-09-08 14:45:00,43.28,43.3,43.24,43.3,19000.0,35.4463,35.4626,35.4135,35.4626,19000.0
2009-09-08 14:50:00,43.31,43.31,43.28,43.28,14000.0,35.4708,35.4708,35.4463,35.4463,14000.0
2009-09-08 14:55:00,43.29,43.33,43.24,43.25,18100.0,35.4545,35.4872,35.4135,35.4217,18100.0
2009-09-08 15:00:00,43.24,43.24,43.18,43.19,39000.0,35.4135,35.4135,35.3644,35.3726,39000.0
2009-09-08 15:05:00,43.2,43.2,43.18,43.18,18100.0,35.3807,35.3807,35.3644,35.3644,18100.0
2009-09-08 15:10:00,43.19,43.2,43.18,43.18,22000.0,35.3726,35.3807,35.3644,35.3644,22000.0
2009-09-08 15:15:00,43.18,43.22,43.18,43.22,22600.0,35.3644,35.3971,35.3644,35.3971,22600.0
2009-09-08 15:20:00,43.22,43.28,43.21,43.27,23000.0,35.3971,35.4463,35.3889,35.4381,23000.0
2009-09-08 15:25:00,43.28,43.28,43.2,43.21,92300.0,35.4463,35.4463,35.3807,35.3889,92300.0
2009-09-08 15:30:00,43.2,43.28,43.2,43.26,56800.0,35.3807,35.4463,35.3807,35.4299,56800.0
2009-09-08 15:35:00,43.27,43.3,43.22,43.24,37100.0,35.4381,35.4626,35.3971,35.4135,37100.0
2009-09-08 15:40:00,43.25,43.29,43.24,43.26,65100.0,35.4217,35.4545,35.4135,35.4299,65100.0
2009-09-08 15:45:00,43.26,43.26,43.23,43.23,41500.0,35.4299,35.4299,35.4053,35.4053,41500.0
2009-09-08 15:50:00,43.23,43.29,43.23,43.29,46600.0,35.4053,35.4545,35.4053,35.4545,46600.0
2009-09-08 15:55:00,43.29,43.33,43.29,43.3,149900.0,35.4545,35.4872,35.4545,35.4626,149900.0
2009-09-09 09:30:00,44.48,44.92,44.39,44.56,165200.0,36.4291,36.7894,36.3553,36.4946,165200.0
2009-09-09 09:35:00,44.56,44.59,44.37,44.58,93900.0,36.4946,36.5191,36.339,36.511,93900.0
2009-09-09 09:40:00,44.56,44.75,44.53,44.61,78200.0,36.4946,36.6502,36.47,36.5355,78200.0
2009-09-09 09:45:00,44.64,44.86,44.61,44.81,92800.0,36.5601,36.7403,36.5355,36.6993,92800.0
2009-09-09 09:50:00,44.82,45.0,44.81,44.99,86600.0,36.7075,36.8549,36.6993,36.8467,86600.0
2009-09-09 09:55:00,44.99,45.08,44.89,44.97,95500.0,36.8467,36.9205,36.7648,36.8304,95500.0
2009-09-09 10:00:00,44.97,45.08,44.94,44.97,58000.0,36.8304,36.9205,36.8058,36.8304,58000.0
2009-09-09 10:05:00,44.99,45.06,44.9,45.06,50500.0,36.8467,36.9041,36.773,36.9041,50500.0
2009-09-09 10:10:00,45.06,45.15,45.03,45.1,38700.0,36.9041,36.9778,36.8795,36.9368,38700.0
2009-09-09 10:15:00,45.1,45.19,45.08,45.12,46200.0,36.9368,37.0105,36.9205,36.9532,46200.0
2009-09-09 10:20:00,45.12,45.13,45.04,45.05,63900.0,36.9532,36.9614,36.8877,36.8959,63900.0
2009-09-09 10:25:00,45.04,45.24,45.04,45.24,46400.0,36.8877,37.0515,36.8877,37.0515,46400.0
2009-09-09 10:30:00,45.24,45.3,45.1,45.12,60100.0,37.0515,37.1006,36.9368,36.9532,60100.0
2009-09-09 10:35:00,45.12,45.32,45.12,45.31,34000.0,36.9532,37.117,36.9532,37.1088,34000.0
2009-09-09 10:40:00,45.31,45.37,45.27,45.3,60100.0,37.1088,37.158,37.0761,37.1006,60100.0
2009-09-09 10:45:00,45.29,45.29,45.18,45.18,35000.0,37.0924,37.0924,37.0024,37.0024,35000.0
2009-09-09 10:50:00,45.19,45.26,45.11,45.26,51800.0,37.0105,37.0679,36.945,37.0679,51800.0
2009-09-09 10:55:00,45.25,45.31,45.25,45.29,19700.0,37.0597,37.1088,37.0597,37.0924,19700.0
2009-09-09 11:00:00,45.3,45.4,45.29,45.33,37100.0,37.1006,37.1825,37.0924,37.1252,37100.0
2009-09-09 11:05:00,45.33,45.38,45.31,45.31,42000.0,37.1252,37.1662,37.1088,37.1088,42000.0
2009-09-09 11:10:00,45.3,45.31,45.23,45.28,29100.0,37.1006,37.1088,37.0433,37.0843,29100.0
2009-09-09 11:15:00,45.28,45.36,45.28,45.36,16300.0,37.0843,37.1498,37.0843,37.1498,16300.0
2009-09-09 11:20:00,45.36,45.4,45.36,45.4,65100.0,37.1498,37.1825,37.1498,37.1825,65100.0
2009-09-09 11:25:00,45.4,45.41,45.37,45.39,50100.0,37.1825,37.1907,37.158,37.1743,50100.0
2009-09-09 11:30:00,45.39,45.44,45.37,45.4,29600.0,37.1743,37.2153,37.158,37.1825,29600.0
2009-09-09 11:35:00,45.4,45.41,45.4,45.4,18900.0,37.1825,37.1907,37.1825,37.1825,18900.0
2009-09-09 11:40:00,45.4,45.47,45.4,45.44,34700.0,37.1825,37.2399,37.1825,37.2153,34700.0
2009-09-09 11:45:00,45.44,45.44,45.31,45.31,43900.0,37.2153,37.2153,37.1088,37.1088,43900.0
2009-09-09 11:50:00,45.31,45.33,45.31,45.33,27500.0,37.1088,37.1252,37.1088,37.1252,27500.0
2009-09-09 11:55:00,45.33,45.4,45.33,45.38,101700.0,37.1252,37.1825,37.1252,37.1662,101700.0
2009-09-09 12:00:00,45.38,45.47,45.38,45.47,27600.0,37.1662,37.2399,37.1662,37.2399,27600.0
2009-09-09 12:05:00,45.46,45.49,45.43,45.47,33300.0,37.2317,37.2562,37.2071,37.2399,33300.0
2009-09-09 12:10:00,45.47,45.49,45.45,45.45,16700.0,37.2399,37.2562,37.2235,37.2235,16700.0
2009-09-09 12:15:00,45.46,45.46,45.43,45.43,32700.0,37.2317,37.2317,37.2071,37.2071,32700.0
2009-09-09 12:20:00,45.44,45.44,45.41,45.42,28800.0,37.2153,37.2153,37.1907,37.1989,28800.0
2009-09-09 12:25:00,45.43,45.46,45.42,45.43,23200.0,37.2071,37.2317,37.1989,37.2071,23200.0
2009-09-09 12:30:00,45.42,45.42,45.38,45.38,21300.0,37.1989,37.1989,37.1662,37.1662,21300.0
2009-09-09 12:35:00,45.38,45.39,45.36,45.39,27700.0,37.1662,37.1743,37.1498,37.1743,27700.0
2009-09-09 12:40:00,45.38,45.38,45.36,45.36,38000.0,37.1662,37.1662,37.1498,37.1498,38000.0
2009-09-09 12:45:00,45.36,45.43,45.36,45.41,30500.0,37.1498,37.2071,37.1498,37.1907,30500.0
2009-09-09 12:50:00,45.4,45.44,45.4,45.44,17000.0,37.1825,37.2153,37.1825,37.2153,17000.0
2009-09-09 12:55:00,45.44,45.46,45.43,45.45,22400.0,37.2153,37.2317,37.2071,37.2235,22400.0
2009-09-09 13:00:00,45.46,45.48,45.44,45.45,37500.0,37.2317,37.2481,37.2153,37.2235,37500.0
2009-09-09 13:05:00,45.45,45.48,45.43,45.44,30100.0,37.2235,37.2481,37.2071,37.2153,30100.0
2009-09-09 13:10:00,45.44,45.44,45.41,45.42,14900.0,37.2153,37.2153,37.1907,37.1989,14900.0
2009-09-09 13:15:00,45.42,45.44,45.38,45.44,38600.0,37.1989,37.2153,37.1662,37.2153,38600.0
2009-09-09 13:20:00,45.44,45.45,45.43,45.45,13700.0,37.2153,37.2235,37.2071,37.2235,13700.0
2009-09-09 13:25:00,45.44,45.45,45.37,45.39,25400.0,37.2153,37.2235,37.158,37.1743,25400.0
2009-09-09 13:30:00,45.39,45.43,45.38,45.4,34000.0,37.1743,37.2071,37.1662,37.1825,34000.0
2009-09-09 13:35:00,45.39,45.42,45.39,45.41,24700.0,37.1743,37.1989,37.1743,37.1907,24700.0
2009-09-09 13:40:00,45.41,45.43,45.4,45.42,22600.0,37.1907,37.2071,37.1825,37.1989,22600.0
2009-09-09 13:45:00,45.43,45.47,45.42,45.47,16300.0,37.2071,37.2399,37.1989,37.2399,16300.0
2009-09-09 13:50:00,45.47,45.48,45.45,45.45,18200.0,37.2399,37.2481,37.2235,37.2235,18200.0
2009-09-09 13:55:00,45.45,45.45,45.44,45.45,31600.0,37.2235,37.2235,37.2153,37.2235,31600.0
2009-09-09 14:00:00,45.45,45.5,45.44,45.49,33100.0,37.2235,37.2644,37.2153,37.2562,33100.0
2009-09-09 14:05:00,45.49,45.49,45.35,45.35,26700.0,37.2562,37.2562,37.1416,37.1416,26700.0
2009-09-09 14:10:00,45.36,45.36,45.23,45.24,19600.0,37.1498,37.1498,37.0433,37.0515,19600.0
2009-09-09 14:15:00,45.24,45.25,45.19,45.2,27700.0,37.0515,37.0597,37.0105,37.0187,27700.0
2009-09-09 14:20:00,45.2,45.2,45.12,45.14,27400.0,37.0187,37.0187,36.9532,36.9696,27400.0
2009-09-09 14:25:00,45.14,45.2,45.13,45.19,23400.0,36.9696,37.0187,36.9614,37.0105,23400.0
2009-09-09 14:30:00,45.19,45.28,45.19,45.28,29600.0,37.0105,37.0843,37.0105,37.0843,29600.0
2009-09-09 14:35:00,45.28,45.32,45.26,45.28,24800.0,37.0843,37.117,37.0679,37.0843,24800.0
2009-09-09 14:40:00,45.28,45.28,45.21,45.25,38100.0,37.0843,37.0843,37.0269,37.0597,38100.0
2009-09-09 14:45:00,45.27,45.27,45.2,45.2,28200.0,37.0761,37.0761,37.0187,37.0187,28200.0
2009-09-09 14:50:00,45.19,45.19,45.14,45.17,22600.0,37.0105,37.0105,36.9696,36.9942,22600.0
2009-09-09 14:55:00,45.18,45.19,45.11,45.15,24700.0,37.0024,37.0105,36.945,36.9778,24700.0
2009-09-09 15:00:00,45.15,45.16,45.08,45.09,52900.0,36.9778,36.986,36.9205,36.9286,52900.0
2009-09-09 15:05:00,45.1,45.19,45.08,45.19,70400.0,36.9368,37.0105,36.9205,37.0105,70400.0
2009-09-09 15:10:00,45.19,45.31,45.17,45.28,46900.0,37.0105,37.1088,36.9942,37.0843,46900.0
2009-09-09 15:15:00,45.27,45.29,45.26,45.26,21600.0,37.0761,37.0924,37.0679,37.0679,21600.0
2009-09-09 15:20:00,45.26,45.28,45.23,45.27,53000.0,37.0679,37.0843,37.0433,37.0761,53000.0
2009-09-09 15:25:00,45.28,45.29,45.26,45.27,43800.0,37.0843,37.0924,37.0679,37.0761,43800.0
2009-09-09 15:30:00,45.27,45.3,45.19,45.2,70400.0,37.0761,37.1006,37.0105,37.0187,70400.0
2009-09-09 15:35:00,45.2,45.23,45.17,45.23,73200.0,37.0187,37.0433,36.9942,37.0433,73200.0
2009-09-09 15:40:00,45.23,45.24,45.17,45.18,87200.0,37.0433,37.0515,36.9942,37.0024,87200.0
2009-09-09 15:45:00,45.19,45.27,45.17,45.27,120600.0,37.0105,37.0761,36.9942,37.0761,120600.0
2009-09-09 15:50:00,45.27,45.3,45.23,45.23,97400.0,37.0761,37.1006,37.0433,37.0433,97400.0
2009-09-09 15:55:00,45.23,45.26,45.16,45.22,176300.0,37.0433,37.0679,36.986,37.0351,176300.0
2009-09-10 09:30:00,45.39,45.53,45.11,45.18,143700.0,37.1743,37.289,36.945,37.0024,143700.0
2009-09-10 09:35:00,45.18,45.2,45.06,45.09,78900.0,37.0024,37.0187,36.9041,36.9286,78900.0
2009-09-10 09:40:00,45.09,45.19,45.03,45.05,39800.0,36.9286,37.0105,36.8795,36.8959,39800.0
2009-09-10 09:45:00,45.06,45.15,45.04,45.11,40200.0,36.9041,36.9778,36.8877,36.945,40200.0
2009-09-10 09:50:00,45.12,45.14,45.05,45.09,25700.0,36.9532,36.9696,36.8959,36.9286,25700.0
2009-09-10 09:55:00,45.1,45.27,45.1,45.23,24000.0,36.9368,37.0761,36.9368,37.0433,24000.0
2009-09-10 10:00:00,45.24,45.43,45.23,45.24,62200.0,37.0515,37.2071,37.0433,37.0515,62200.0
2009-09-10 10:05:00,45.24,45.32,45.18,45.19,48000.0,37.0515,37.117,37.0024,37.0105,48000.0
2009-09-10 10:10:00,45.19,45.23,45.11,45.16,34800.0,37.0105,37.0433,36.945,36.986,34800.0
2009-09-10 10:15:00,45.17,45.31,45.1,45.3,38600.0,36.9942,37.1088,36.9368,37.1006,38600.0
2009-09-10 10:20:00,45.31,45.31,45.23,45.27,35000.0,37.1088,37.1088,37.0433,37.0761,35000.0
2009-09-10 10:25:00,45.29,45.43,45.21,45.42,72800.0,37.0924,37.2071,37.0269,37.1989,72800.0
2009-09-10 10:30:00,45.42,45.43,45.35,45.38,29500.0,37.1989,37.2071,37.1416,37.1662,29500.0
2009-09-10 10:35:00,45.39,45.39,45.3,45.33,29200.0,37.1743,37.1743,37.1006,37.1252,29200.0
2009-09-10 10:40:00,45.32,45.35,45.32,45.33,11800.0,37.117,37.1416,37.117,37.1252,11800.0
2009-09-10 10:45:00,45.34,45.39,45.33,45.35,28300.0,37.1334,37.1743,37.1252,37.1416,28300.0
2009-09-10 10:50:00,45.35,45.47,45.35,45.42,25600.0,37.1416,37.2399,37.1416,37.1989,25600.0
2009-09-10 10:55:00,45.42,45.46,45.4,45.41,11900.0,37.1989,37.2317,37.1825,37.1907,11900.0
2009-09-10 11:00:00,45.41,45.51,45.4,45.51,29700.0,37.1907,37.2726,37.1825,37.2726,29700.0
2009-09-10 11:05:00,45.51,45.59,45.51,45.58,25300.0,37.2726,37.3381,37.2726,37.33,25300.0
2009-09-10 11:10:00,45.59,45.59,45.52,45.54,23900.0,37.3381,37.3381,37.2808,37.2972,23900.0
2009-09-10 11:15:00,45.53,45.55,45.47,45.47,27800.0,37.289,37.3054,37.2399,37.2399,27800.0
2009-09-10 11:20:00,45.47,45.51,45.47,45.49,14600.0,37.2399,37.2726,37.2399,37.2562,14600.0
2009-09-10 11:25:00,45.48,45.49,45.43,45.45,12000.0,37.2481,37.2562,37.2071,37.2235,12000.0
2009-09-10 11:30:00,45.45,45.46,45.41,45.46,13100.0,37.2235,37.2317,37.1907,37.2317,13100.0
2009-09-10 11:35:00,45.45,45.52,45.45,45.5,23300.0,37.2235,37.2808,37.2235,37.2644,23300.0
2009-09-10 11:40:00,45.51,45.53,45.44,45.53,30200.0,37.2726,37.289,37.2153,37.289,30200.0
2009-09-10 11:45:00,45.53,45.6,45.52,45.57,20800.0,37.289,37.3463,37.2808,37.3218,20800.0
2009-09-10 11:50:00,45.57,45.62,45.54,45.59,40100.0,37.3218,37.3627,37.2972,37.3381,40100.0
2009-09-10 11:55:00,45.6,45.65,45.58,45.65,11900.0,37.3463,37.3873,37.33,37.3873,11900.0
2009-09-10 12:00:00,45.65,45.68,45.6,45.6,23300.0,37.3873,37.4119,37.3463,37.3463,23300.0
2009-09-10 12:05:00,45.6,45.6,45.56,45.56,11500.0,37.3463,37.3463,37.3136,37.3136,11500.0
2009-09-10 12:10:00,45.55,45.59,45.54,45.55,14100.0,37.3054,37.3381,37.2972,37.3054,14100.0
2009-09-10 12:15:00,45.57,45.58,45.56,45.57,13000.0,37.3218,37.33,37.3136,37.3218,13000.0
2009-09-10 12:20:00,45.57,45.6,45.57,45.6,14400.0,37.3218,37.3463,37.3218,37.3463,14400.0
2009-09-10 12:25:00,45.6,45.61,45.51,45.56,32800.0,37.3463,37.3545,37.2726,37.3136,32800.0
2009-09-10 12:30:00,45.56,45.63,45.56,45.63,20200.0,37.3136,37.3709,37.3136,37.3709,20200.0
2009-09-10 12:35:00,45.63,45.65,45.63,45.65,13700.0,37.3709,37.3873,37.3709,37.3873,13700.0
2009-09-10 12:40:00,45.65,45.66,45.64,45.66,11900.0,37.3873,37.3955,37.3791,37.3955,11900.0
2009-09-10 12:45:00,45.65,45.66,45.63,45.63,19000.0,37.3873,37.3955,37.3709,37.3709,19000.0
2009-09-10 12:50:00,45.63,45.63,45.61,45.62,12400.0,37.3709,37.3709,37.3545,37.3627,12400.0
2009-09-10 12:55:00,45.62,45.63,45.6,45.6,7500.0,37.3627,37.3709,37.3463,37.3463,7500.0
2009-09-10 13:00:00,45.6,45.68,45.58,45.67,38300.0,37.3463,37.4119,37.33,37.4037,38300.0
2009-09-10 13:05:00,45.66,45.72,45.66,45.7,32100.0,37.3955,37.4446,37.3955,37.4282,32100.0
2009-09-10 13:10:00,45.7,45.71,45.68,45.7,19000.0,37.4282,37.4364,37.4119,37.4282,19000.0
2009-09-10 13:15:00,45.69,45.71,45.69,45.69,12900.0,37.42,37.4364,37.42,37.42,12900.0
2009-09-10 13:20:00,45.7,45.71,45.69,45.71,14700.0,37.4282,37.4364,37.42,37.4364,14700.0
2009-09-10 13:25:00,45.71,45.71,45.7,45.7,8000.0,37.4364,37.4364,37.4282,37.4282,8000.0
2009-09-10 13:30:00,45.71,45.72,45.7,45.72,25700.0,37.4364,37.4446,37.4282,37.4446,25700.0
2009-09-10 13:35:00,45.72,45.75,45.71,45.71,20400.0,37.4446,37.4692,37.4364,37.4364,20400.0
2009-09-10 13:40:00,45.72,45.77,45.7,45.7,13100.0,37.4446,37.4856,37.4282,37.4282,13100.0
2009-09-10 13:45:00,45.72,45.83,45.71,45.83,17300.0,37.4446,37.5347,37.4364,37.5347,17300.0
2009-09-10 13:50:00,45.81,45.87,45.8,45.84,19700.0,37.5183,37.5675,37.5101,37.5429,19700.0
2009-09-10 13:55:00,45.85,45.86,45.81,45.81,13300.0,37.5511,37.5593,37.5183,37.5183,13300.0
2009-09-10 14:00:00,45.82,45.86,45.81,45.86,19000.0,37.5265,37.5593,37.5183,37.5593,19000.0
2009-09-10 14:05:00,45.86,45.86,45.81,45.86,19300.0,37.5593,37.5593,37.5183,37.5593,19300.0
2009-09-10 14:10:00,45.86,45.91,45.84,45.87,18800.0,37.5593,37.6002,37.5429,37.5675,18800.0
2009-09-10 14:15:00,45.88,45.94,45.88,45.92,16900.0,37.5757,37.6248,37.5757,37.6084,16900.0
2009-09-10 14:20:00,45.91,45.92,45.87,45.91,56500.0,37.6002,37.6084,37.5675,37.6002,56500.0
2009-09-10 14:25:00,45.92,45.92,45.87,45.88,26500.0,37.6084,37.6084,37.5675,37.5757,26500.0
2009-09-10 14:30:00,45.88,45.9,45.87,45.87,17500.0,37.5757,37.592,37.5675,37.5675,17500.0
2009-09-10 14:35:00,45.88,45.89,45.86,45.88,28800.0,37.5757,37.5838,37.5593,37.5757,28800.0
2009-09-10 14:40:00,45.87,45.89,45.86,45.86,17600.0,37.5675,37.5838,37.5593,37.5593,17600.0
2009-09-10 14:45:00,45.86,45.88,45.85,45.87,19200.0,37.5593,37.5757,37.5511,37.5675,19200.0
2009-09-10 14:50:00,45.88,45.88,45.82,45.84,18300.0,37.5757,37.5757,37.5265,37.5429,18300.0
2009-09-10 14:55:00,45.85,45.87,45.84,45.86,12200.0,37.5511,37.5675,37.5429,37.5593,12200.0
2009-09-10 15:00:00,45.85,45.86,45.79,45.85,54400.0,37.5511,37.5593,37.5019,37.5511,54400.0
2009-09-10 15:05:00,45.84,45.85,45.76,45.8,41200.0,37.5429,37.5511,37.4774,37.5101,41200.0
2009-09-10 15:10:00,45.81,45.84,45.75,45.75,43500.0,37.5183,37.5429,37.4692,37.4692,43500.0
2009-09-10 15:15:00,45.76,45.76,45.68,45.69,26200.0,37.4774,37.4774,37.4119,37.42,26200.0
2009-09-10 15:20:00,45.7,45.7,45.68,45.69,33400.0,37.4282,37.4282,37.4119,37.42,33400.0
2009-09-10 15:25:00,45.69,45.78,45.68,45.78,38400.0,37.42,37.4938,37.4119,37.4938,38400.0
2009-09-10 15:30:00,45.77,45.78,45.72,45.78,53700.0,37.4856,37.4938,37.4446,37.4938,53700.0
2009-09-10 15:35:00,45.79,45.79,45.72,45.73,34600.0,37.5019,37.5019,37.4446,37.4528,34600.0
2009-09-10 15:40:00,45.73,45.76,45.73,45.76,31800.0,37.4528,37.4774,37.4528,37.4774,31800.0
2009-09-10 15:45:00,45.76,45.79,45.75,45.79,55300.0,37.4774,37.5019,37.4692,37.5019,55300.0
2009-09-10 15:50:00,45.79,45.82,45.78,45.82,52300.0,37.5019,37.5265,37.4938,37.5265,52300.0
2009-09-10 15:55:00,45.81,45.87,45.81,45.86,104100.0,37.5183,37.5675,37.5183,37.5593,104100.0
2009-09-11 09:30:00,45.92,45.99,45.87,45.97,31500.0,37.6084,37.6657,37.5675,37.6494,31500.0
2009-09-11 09:35:00,45.97,46.0,45.87,45.9,23900.0,37.6494,37.6739,37.5675,37.592,23900.0
2009-09-11 09:40:00,45.93,45.96,45.71,45.8,25400.0,37.6166,37.6412,37.4364,37.5101,25400.0
2009-09-11 09:45:00,45.79,45.88,45.78,45.78,31900.0,37.5019,37.5757,37.4938,37.4938,31900.0
2009-09-11 09:50:00,45.77,45.78,45.63,45.69,29800.0,37.4856,37.4938,37.3709,37.42,29800.0
2009-09-11 09:55:00,45.72,45.77,45.67,45.77,24000.0,37.4446,37.4856,37.4037,37.4856,24000.0
2009-09-11 10:00:00,45.76,45.82,45.58,45.6,33700.0,37.4774,37.5265,37.33,37.3463,33700.0
2009-09-11 10:05:00,45.6,45.86,45.58,45.85,93700.0,37.3463,37.5593,37.33,37.5511,93700.0
2009-09-11 10:10:00,45.84,45.91,45.8,45.81,62300.0,37.5429,37.6002,37.5101,37.5183,62300.0
2009-09-11 10:15:00,45.81,45.85,45.75,45.75,15500.0,37.5183,37.5511,37.4692,37.4692,15500.0
2009-09-11 10:20:00,45.77,45.84,45.74,45.8,22300.0,37.4856,37.5429,37.461,37.5101,22300.0
2009-09-11 10:25:00,45.81,45.82,45.73,45.76,14000.0,37.5183,37.5265,37.4528,37.4774,14000.0
2009-09-11 10:30:00,45.77,45.82,45.76,45.8,28100.0,37.4856,37.5265,37.4774,37.5101,28100.0
2009-09-11 10:35:00,45.8,45.81,45.77,45.8,9600.0,37.5101,37.5183,37.4856,37.5101,9600.0
2009-09-11 10:40:00,45.78,45.81,45.73,45.73,56900.0,37.4938,37.5183,37.4528,37.4528,56900.0
2009-09-11 10:45:00,45.73,45.77,45.73,45.75,41600.0,37.4528,37.4856,37.4528,37.4692,41600.0
2009-09-11 10:50:00,45.76,45.77,45.69,45.71,28400.0,37.4774,37.4856,37.42,37.4364,28400.0
2009-09-11 10:55:00,45.7,45.73,45.65,45.65,33100.0,37.4282,37.4528,37.3873,37.3873,33100.0
2009-09-11 11:00:00,45.65,45.71,45.63,45.68,43900.0,37.3873,37.4364,37.3709,37.4119,43900.0
2009-09-11 11:05:00,45.7,45.72,45.68,45.68,59600.0,37.4282,37.4446,37.4119,37.4119,59600.0
2009-09-11 11:10:00,45.68,45.78,45.66,45.75,23400.0,37.4119,37.4938,37.3955,37.4692,23400.0
2009-09-11 11:15:00,45.76,45.76,45.69,45.72,39300.0,37.4774,37.4774,37.42,37.4446,39300.0
2009-09-11 11:20:00,45.72,45.8,45.72,45.78,20600.0,37.4446,37.5101,37.4446,37.4938,20600.0
2009-09-11 11:25:00,45.79,45.89,45.74,45.86,34000.0,37.5019,37.5838,37.461,37.5593,34000.0
2009-09-11 11:30:00,45.87,45.9,45.83,45.89,25600.0,37.5675,37.592,37.5347,37.5838,25600.0
2009-09-11 11:35:00,45.89,45.95,45.88,45.95,21800.0,37.5838,37.633,37.5757,37.633,21800.0
2009-09-11 11:40:00,45.95,45.96,45.89,45.92,21200.0,37.633,37.6412,37.5838,37.6084,21200.0
2009-09-11 11:45:00,45.92,45.97,45.87,45.88,31600.0,37.6084,37.6494,37.5675,37.5757,31600.0
2009-09-11 11:50:00,45.88,45.88,45.78,45.78,15500.0,37.5757,37.5757,37.4938,37.4938,15500.0
2009-09-11 11:55:00,45.79,45.83,45.76,45.83,20700.0,37.5019,37.5347,37.4774,37.5347,20700.0
2009-09-11 12:00:00,45.85,45.86,45.81,45.81,16200.0,37.5511,37.5593,37.5183,37.5183,16200.0
2009-09-11 12:05:00,45.82,45.89,45.81,45.86,33600.0,37.5265,37.5838,37.5183,37.5593,33600.0
2009-09-11 12:10:00,45.85,45.96,45.84,45.96,48700.0,37.5511,37.6412,37.5429,37.6412,48700.0
2009-09-11 12:15:00,45.97,46.0,45.96,45.98,22900.0,37.6494,37.6739,37.6412,37.6576,22900.0
2009-09-11 12:20:00,45.98,45.99,45.91,45.91,18100.0,37.6576,37.6657,37.6002,37.6002,18100.0
2009-09-11 12:25:00,45.92,45.99,45.9,45.98,21100.0,37.6084,37.6657,37.592,37.6576,21100.0
2009-09-11 12:30:00,45.98,45.99,45.91,45.95,28500.0,37.6576,37.6657,37.6002,37.633,28500.0
2009-09-11 12:35:00,45.94,45.97,45.89,45.91,23700.0,37.6248,37.6494,37.5838,37.6002,23700.0
2009-09-11 12:40:00,45.92,45.99,45.88,45.97,26400.0,37.6084,37.6657,37.5757,37.6494,26400.0
2009-09-11 12:45:00,45.98,45.99,45.95,45.98,15000.0,37.6576,37.6657,37.633,37.6576,15000.0
2009-09-11 12:50:00,45.98,46.0,45.95,45.99,19500.0,37.6576,37.6739,37.633,37.6657,19500.0
2009-09-11 12:55:00,46.0,46.07,45.98,45.98,36900.0,37.6739,37.7313,37.6576,37.6576,36900.0
2009-09-11 13:00:00,45.99,46.06,45.97,46.04,29400.0,37.6657,37.7231,37.6494,37.7067,29400.0
2009-09-11 13:05:00,46.04,46.06,45.99,46.02,37600.0,37.7067,37.7231,37.6657,37.6903,37600.0
2009-09-11 13:10:00,46.01,46.05,46.0,46.01,14400.0,37.6821,37.7149,37.6739,37.6821,14400.0
2009-09-11 13:15:00,46.0,46.07,46.0,46.06,18100.0,37.6739,37.7313,37.6739,37.7231,18100.0
2009-09-11 13:20:00,46.06,46.16,46.05,46.1,51800.0,37.7231,37.805,37.7149,37.7558,51800.0
2009-09-11 13:25:00,46.11,46.16,46.1,46.13,21000.0,37.764,37.805,37.7558,37.7804,21000.0
2009-09-11 13:30:00,46.14,46.17,46.13,46.15,18300.0,37.7886,37.8132,37.7804,37.7968,18300.0
2009-09-11 13:35:00,46.15,46.22,46.1,46.21,63100.0,37.7968,37.8541,37.7558,37.8459,63100.0
2009-09-11 13:40:00,46.2,46.21,46.17,46.17,20200.0,37.8377,37.8459,37.8132,37.8132,20200.0
2009-09-11 13:45:00,46.18,46.21,46.15,46.17,38600.0,37.8214,37.8459,37.7968,37.8132,38600.0
2009-09-11 13:50:00,46.17,46.22,46.15,46.17,46600.0,37.8132,37.8541,37.7968,37.8132,46600.0
2009-09-11 13:55:00,46.18,46.18,46.07,46.07,26200.0,37.8214,37.8214,37.7313,37.7313,26200.0
2009-09-11 14:00:00,46.09,46.18,46.08,46.14,42600.0,37.7476,37.8214,37.7395,37.7886,42600.0
2009-09-11 14:05:00,46.15,46.2,46.11,46.17,18100.0,37.7968,37.8377,37.764,37.8132,18100.0
2009-09-11 14:10:00,46.17,46.17,46.08,46.13,19200.0,37.8132,37.8132,37.7395,37.7804,19200.0
2009-09-11 14:15:00,46.14,46.21,46.1,46.13,45000.0,37.7886,37.8459,37.7558,37.7804,45000.0
2009-09-11 14:20:00,46.12,46.15,46.08,46.08,25500.0,37.7722,37.7968,37.7395,37.7395,25500.0
2009-09-11 14:25:00,46.08,46.15,46.05,46.11,37100.0,37.7395,37.7968,37.7149,37.764,37100.0
2009-09-11 14:30:00,46.12,46.19,46.11,46.11,16800.0,37.7722,37.8295,37.764,37.764,16800.0
2009-09-11 14:35:00,46.12,46.16,46.09,46.1,29700.0,37.7722,37.805,37.7476,37.7558,29700.0
2009-09-11 14:40:00,46.1,46.16,46.08,46.1,34400.0,37.7558,37.805,37.7395,37.7558,34400.0
2009-09-11 14:45:00,46.12,46.16,46.1,46.12,24000.0,37.7722,37.805,37.7558,37.7722,24000.0
2009-09-11 14:50:00,46.12,46.13,46.05,46.06,26500.0,37.7722,37.7804,37.7149,37.7231,26500.0
2009-09-11 14:55:00,46.06,46.07,46.04,46.05,25300.0,37.7231,37.7313,37.7067,37.7149,25300.0
2009-09-11 15:00:00,46.05,46.06,46.04,46.06,24600.0,37.7149,37.7231,37.7067,37.7231,24600.0
2009-09-11 15:05:00,46.05,46.07,46.03,46.05,39900.0,37.7149,37.7313,37.6985,37.7149,39900.0
2009-09-11 15:10:00,46.05,46.06,46.04,46.06,40300.0,37.7149,37.7231,37.7067,37.7231,40300.0
2009-09-11 15:15:00,46.06,46.11,46.04,46.1,40700.0,37.7231,37.764,37.7067,37.7558,40700.0
2009-09-11 15:20:00,46.09,46.11,46.03,46.08,78500.0,37.7476,37.764,37.6985,37.7395,78500.0
2009-09-11 15:25:00,46.07,46.07,45.97,45.98,52100.0,37.7313,37.7313,37.6494,37.6576,52100.0
2009-09-11 15:30:00,45.99,46.0,45.95,46.0,42900.0,37.6657,37.6739,37.633,37.6739,42900.0
2009-09-11 15:35:00,45.99,46.02,45.96,45.98,40100.0,37.6657,37.6903,37.6412,37.6576,40100.0
2009-09-11 15:40:00,45.98,46.06,45.97,46.06,45000.0,37.6576,37.7231,37.6494,37.7231,45000.0
2009-09-11 15:45:00,46.06,46.1,46.04,46.1,98400.0,37.7231,37.7558,37.7067,37.7558,98400.0
2009-09-11 15:50:00,46.1,46.11,46.04,46.09,157400.0,37.7558,37.764,37.7067,37.7476,157400.0
2009-09-11 15:55:00,46.1,46.1,46.01,46.05,117400.0,37.7558,37.7558,37.6821,37.7149,117400.0
2009-09-14 09:30:00,46.14,46.14,45.6,45.65,51600.0,37.7886,37.7886,37.3463,37.3873,51600.0
2009-09-14 09:35:00,45.64,45.83,45.64,45.78,20000.0,37.3791,37.5347,37.3791,37.4938,20000.0
2009-09-14 09:40:00,45.76,46.0,45.74,45.94,32300.0,37.4774,37.6739,37.461,37.6248,32300.0
2009-09-14 09:45:00,45.94,46.06,45.78,45.81,27100.0,37.6248,37.7231,37.4938,37.5183,27100.0
2009-09-14 09:50:00,45.79,45.96,45.78,45.9,22600.0,37.5019,37.6412,37.4938,37.592,22600.0
2009-09-14 09:55:00,45.92,45.99,45.9,45.99,12200.0,37.6084,37.6657,37.592,37.6657,12200.0
2009-09-14 10:00:00,45.99,45.99,45.86,45.9,44100.0,37.6657,37.6657,37.5593,37.592,44100.0
2009-09-14 10:05:00,45.9,45.96,45.88,45.93,24000.0,37.592,37.6412,37.5757,37.6166,24000.0
2009-09-14 10:10:00,45.94,45.94,45.76,45.77,51100.0,37.6248,37.6248,37.4774,37.4856,51100.0
2009-09-14 10:15:00,45.76,45.84,45.75,45.79,28500.0,37.4774,37.5429,37.4692,37.5019,28500.0
2009-09-14 10:20:00,45.78,45.82,45.76,45.76,16600.0,37.4938,37.5265,37.4774,37.4774,16600.0
2009-09-14 10:25:00,45.78,45.8,45.73,45.74,28100.0,37.4938,37.5101,37.4528,37.461,28100.0
2009-09-14 10:30:00,45.73,45.87,45.67,45.87,29800.0,37.4528,37.5675,37.4037,37.5675,29800.0
2009-09-14 10:35:00,45.87,45.87,45.83,45.84,17000.0,37.5675,37.5675,37.5347,37.5429,17000.0
2009-09-14 10:40:00,45.85,45.89,45.79,45.89,18400.0,37.5511,37.5838,37.5019,37.5838,18400.0
2009-09-14 10:45:00,45.88,45.97,45.85,45.95,23400.0,37.5757,37.6494,37.5511,37.633,23400.0
2009-09-14 10:50:00,45.95,45.96,45.9,45.92,24500.0,37.633,37.6412,37.592,37.6084,24500.0
2009-09-14 10:55:00,45.92,46.06,45.92,46.05,21800.0,37.6084,37.7231,37.6084,37.7149,21800.0
2009-09-14 11:00:00,46.06,46.13,46.05,46.1,43900.0,37.7231,37.7804,37.7149,37.7558,43900.0
2009-09-14 11:05:00,46.1,46.15,46.08,46.11,41800.0,37.7558,37.7968,37.7395,37.764,41800.0
2009-09-14 11:10:00,46.1,46.18,46.09,46.17,43300.0,37.7558,37.8214,37.7476,37.8132,43300.0
2009-09-14 11:15:00,46.18,46.22,46.12,46.13,57600.0,37.8214,37.8541,37.7722,37.7804,57600.0
2009-09-14 11:20:00,46.12,46.12,45.99,46.0,22700.0,37.7722,37.7722,37.6657,37.6739,22700.0
2009-09-14 11:25:00,45.99,46.06,45.99,46.02,22100.0,37.6657,37.7231,37.6657,37.6903,22100.0
2009-09-14 11:30:00,46.02,46.05,45.99,46.02,24800.0,37.6903,37.7149,37.6657,37.6903,24800.0
2009-09-14 11:35:00,46.01,46.02,45.97,45.97,13200.0,37.6821,37.6903,37.6494,37.6494,13200.0
2009-09-14 11:40:00,45.97,46.0,45.93,46.0,14000.0,37.6494,37.6739,37.6166,37.6739,14000.0
2009-09-14 11:45:00,45.99,46.07,45.99,46.07,9900.0,37.6657,37.7313,37.6657,37.7313,9900.0
2009-09-14 11:50:00,46.07,46.17,46.06,46.17,15100.0,37.7313,37.8132,37.7231,37.8132,15100.0
2009-09-14 11:55:00,46.17,46.17,46.11,46.12,21000.0,37.8132,37.8132,37.764,37.7722,21000.0
2009-09-14 12:00:00,46.12,46.17,46.12,46.16,11600.0,37.7722,37.8132,37.7722,37.805,11600.0
2009-09-14 12:05:00,46.16,46.16,46.06,46.07,25900.0,37.805,37.805,37.7231,37.7313,25900.0
2009-09-14 12:10:00,46.07,46.09,46.02,46.04,23400.0,37.7313,37.7476,37.6903,37.7067,23400.0
2009-09-14 12:15:00,46.03,46.06,46.03,46.06,3500.0,37.6985,37.7231,37.6985,37.7231,3500.0
2009-09-14 12:20:00,46.06,46.06,46.02,46.04,26900.0,37.7231,37.7231,37.6903,37.7067,26900.0
2009-09-14 12:25:00,46.05,46.1,46.05,46.1,12800.0,37.7149,37.7558,37.7149,37.7558,12800.0
2009-09-14 12:30:00,46.09,46.15,46.06,46.15,20000.0,37.7476,37.7968,37.7231,37.7968,20000.0
2009-09-14 12:35:00,46.15,46.16,46.11,46.14,19700.0,37.7968,37.805,37.764,37.7886,19700.0
2009-09-14 12:40:00,46.15,46.2,46.15,46.19,42800.0,37.7968,37.8377,37.7968,37.8295,42800.0
2009-09-14 12:45:00,46.2,46.25,46.19,46.24,13100.0,37.8377,37.8787,37.8295,37.8705,13100.0
2009-09-14 12:50:00,46.24,46.28,46.23,46.28,18800.0,37.8705,37.9033,37.8623,37.9033,18800.0
2009-09-14 12:55:00,46.29,46.37,46.28,46.37,37800.0,37.9114,37.977,37.9033,37.977,37800.0
2009-09-14 13:00:00,46.37,46.37,46.35,46.35,28600.0,37.977,37.977,37.9606,37.9606,28600.0
2009-09-14 13:05:00,46.35,46.36,46.33,46.35,73700.0,37.9606,37.9688,37.9442,37.9606,73700.0
2009-09-14 13:10:00,46.35,46.41,46.34,46.38,39300.0,37.9606,38.0097,37.9524,37.9852,39300.0
2009-09-14 13:15:00,46.37,46.4,46.37,46.4,19100.0,37.977,38.0015,37.977,38.0015,19100.0
2009-09-14 13:20:00,46.4,46.47,46.4,46.47,48100.0,38.0015,38.0589,38.0015,38.0589,48100.0
2009-09-14 13:25:00,46.47,46.57,46.46,46.56,39500.0,38.0589,38.1408,38.0507,38.1326,39500.0
2009-09-14 13:30:00,46.57,46.63,46.55,46.63,36300.0,38.1408,38.1899,38.1244,38.1899,36300.0
2009-09-14 13:35:00,46.63,46.63,46.59,46.6,36700.0,38.1899,38.1899,38.1571,38.1653,36700.0
2009-09-14 13:40:00,46.6,46.66,46.6,46.66,41400.0,38.1653,38.2145,38.1653,38.2145,41400.0
2009-09-14 13:45:00,46.66,46.72,46.63,46.66,75900.0,38.2145,38.2636,38.1899,38.2145,75900.0
2009-09-14 13:50:00,46.66,46.68,46.58,46.63,60300.0,38.2145,38.2309,38.149,38.1899,60300.0
2009-09-14 13:55:00,46.62,46.63,46.57,46.59,27900.0,38.1817,38.1899,38.1408,38.1571,27900.0
2009-09-14 14:00:00,46.59,46.59,46.57,46.57,23000.0,38.1571,38.1571,38.1408,38.1408,23000.0
2009-09-14 14:05:00,46.58,46.61,46.56,46.6,34300.0,38.149,38.1735,38.1326,38.1653,34300.0
2009-09-14 14:10:00,46.6,46.66,46.6,46.65,37700.0,38.1653,38.2145,38.1653,38.2063,37700.0
2009-09-14 14:15:00,46.65,46.68,46.64,46.67,22400.0,38.2063,38.2309,38.1981,38.2227,22400.0
2009-09-14 14:20:00,46.67,46.67,46.65,46.66,28200.0,38.2227,38.2227,38.2063,38.2145,28200.0
2009-09-14 14:25:00,46.65,46.73,46.65,46.72,32100.0,38.2063,38.2718,38.2063,38.2636,32100.0
2009-09-14 14:30:00,46.7,46.76,46.7,46.75,41300.0,38.2472,38.2964,38.2472,38.2882,41300.0
2009-09-14 14:35:00,46.76,46.76,46.65,46.65,35300.0,38.2964,38.2964,38.2063,38.2063,35300.0
2009-09-14 14:40:00,46.65,46.68,46.65,46.68,25000.0,38.2063,38.2309,38.2063,38.2309,25000.0
2009-09-14 14:45:00,46.68,46.73,46.67,46.72,44600.0,38.2309,38.2718,38.2227,38.2636,44600.0
2009-09-14 14:50:00,46.71,46.71,46.65,46.65,37700.0,38.2554,38.2554,38.2063,38.2063,37700.0
2009-09-14 14:55:00,46.66,46.69,46.63,46.67,51400.0,38.2145,38.239,38.1899,38.2227,51400.0
2009-09-14 15:00:00,46.67,46.68,46.65,46.65,24700.0,38.2227,38.2309,38.2063,38.2063,24700.0
2009-09-14 15:05:00,46.65,46.66,46.57,46.61,48300.0,38.2063,38.2145,38.1408,38.1735,48300.0
2009-09-14 15:10:00,46.6,46.64,46.6,46.64,25600.0,38.1653,38.1981,38.1653,38.1981,25600.0
2009-09-14 15:15:00,46.63,46.66,46.63,46.64,24200.0,38.1899,38.2145,38.1899,38.1981,24200.0
2009-09-14 15:20:00,46.64,46.72,46.64,46.72,94100.0,38.1981,38.2636,38.1981,38.2636,94100.0
2009-09-14 15:25:00,46.71,46.73,46.7,46.7,35900.0,38.2554,38.2718,38.2472,38.2472,35900.0
2009-09-14 15:30:00,46.71,46.71,46.69,46.71,46600.0,38.2554,38.2554,38.239,38.2554,46600.0
2009-09-14 15:35:00,46.71,46.72,46.7,46.71,57100.0,38.2554,38.2636,38.2472,38.2554,57100.0
2009-09-14 15:40:00,46.71,46.75,46.68,46.7,80000.0,38.2554,38.2882,38.2309,38.2472,80000.0
2009-09-14 15:45:00,46.7,46.73,46.7,46.73,47100.0,38.2472,38.2718,38.2472,38.2718,47100.0
2009-09-14 15:50:00,46.72,46.81,46.71,46.8,88200.0,38.2636,38.3373,38.2554,38.3291,88200.0
2009-09-14 15:55:00,46.8,46.81,46.78,46.8,125100.0,38.3291,38.3373,38.3128,38.3291,125100.0
2009-09-15 09:30:00,46.79,47.08,46.79,46.95,60700.0,38.3209,38.5585,38.3209,38.452,60700.0
2009-09-15 09:35:00,46.95,46.99,46.66,46.73,46800.0,38.452,38.4847,38.2145,38.2718,46800.0
2009-09-15 09:40:00,46.74,46.76,46.65,46.65,39600.0,38.28,38.2964,38.2063,38.2063,39600.0
2009-09-15 09:45:00,46.65,46.86,46.65,46.82,31600.0,38.2063,38.3783,38.2063,38.3455,31600.0
2009-09-15 09:50:00,46.82,46.87,46.73,46.87,46500.0,38.3455,38.3865,38.2718,38.3865,46500.0
2009-09-15 09:55:00,46.87,46.93,46.81,46.85,32300.0,38.3865,38.4356,38.3373,38.3701,32300.0
2009-09-15 10:00:00,46.85,46.87,46.77,46.86,71300.0,38.3701,38.3865,38.3046,38.3783,71300.0
2009-09-15 10:05:00,46.84,46.91,46.79,46.8,37400.0,38.3619,38.4192,38.3209,38.3291,37400.0
2009-09-15 10:10:00,46.79,46.85,46.72,46.72,22700.0,38.3209,38.3701,38.2636,38.2636,22700.0
2009-09-15 10:15:00,46.72,46.77,46.62,46.73,35000.0,38.2636,38.3046,38.1817,38.2718,35000.0
2009-09-15 10:20:00,46.77,46.79,46.73,46.75,24200.0,38.3046,38.3209,38.2718,38.2882,24200.0
2009-09-15 10:25:00,46.76,46.85,46.72,46.83,48000.0,38.2964,38.3701,38.2636,38.3537,48000.0
2009-09-15 10:30:00,46.83,46.87,46.77,46.87,47700.0,38.3537,38.3865,38.3046,38.3865,47700.0
2009-09-15 10:35:00,46.88,46.88,46.79,46.82,60700.0,38.3947,38.3947,38.3209,38.3455,60700.0
2009-09-15 10:40:00,46.83,46.91,46.82,46.84,32600.0,38.3537,38.4192,38.3455,38.3619,32600.0
2009-09-15 10:45:00,46.84,46.91,46.84,46.91,49900.0,38.3619,38.4192,38.3619,38.4192,49900.0
2009-09-15 10:50:00,46.91,46.98,46.9,46.96,27200.0,38.4192,38.4766,38.411,38.4602,27200.0
2009-09-15 10:55:00,46.97,47.09,46.97,47.09,28400.0,38.4684,38.5666,38.4684,38.5666,28400.0
2009-09-15 11:00:00,47.09,47.09,46.96,46.98,25100.0,38.5666,38.5666,38.4602,38.4766,25100.0
2009-09-15 11:05:00,46.96,47.0,46.94,46.95,21100.0,38.4602,38.4929,38.4438,38.452,21100.0
2009-09-15 11:10:00,46.96,46.96,46.9,46.9,43300.0,38.4602,38.4602,38.411,38.411,43300.0
2009-09-15 11:15:00,46.9,46.93,46.85,46.86,30800.0,38.411,38.4356,38.3701,38.3783,30800.0
2009-09-15 11:20:00,46.87,46.93,46.86,46.91,33600.0,38.3865,38.4356,38.3783,38.4192,33600.0
2009-09-15 11:25:00,46.92,46.97,46.91,46.95,26400.0,38.4274,38.4684,38.4192,38.452,26400.0
2009-09-15 11:30:00,46.95,46.97,46.92,46.92,16700.0,38.452,38.4684,38.4274,38.4274,16700.0
2009-09-15 11:35:00,46.92,46.96,46.88,46.88,65500.0,38.4274,38.4602,38.3947,38.3947,65500.0
2009-09-15 11:40:00,46.88,46.88,46.84,46.85,21200.0,38.3947,38.3947,38.3619,38.3701,21200.0
2009-09-15 11:45:00,46.86,46.89,46.85,46.89,22200.0,38.3783,38.4028,38.3701,38.4028,22200.0
2009-09-15 11:50:00,46.89,46.95,46.85,46.87,57700.0,38.4028,38.452,38.3701,38.3865,57700.0
2009-09-15 11:55:00,46.88,47.02,46.87,46.96,31900.0,38.3947,38.5093,38.3865,38.4602,31900.0
2009-09-15 12:00:00,46.95,47.01,46.94,46.96,33500.0,38.452,38.5011,38.4438,38.4602,33500.0
2009-09-15 12:05:00,46.96,47.0,46.94,46.94,23600.0,38.4602,38.4929,38.4438,38.4438,23600.0
2009-09-15 12:10:00,46.94,47.0,46.92,46.99,22100.0,38.4438,38.4929,38.4274,38.4847,22100.0
2009-09-15 12:15:00,46.98,47.0,46.93,46.94,21600.0,38.4766,38.4929,38.4356,38.4438,21600.0
2009-09-15 12:20:00,46.94,46.95,46.92,46.92,15700.0,38.4438,38.452,38.4274,38.4274,15700.0
2009-09-15 12:25:00,46.93,46.94,46.9,46.93,19000.0,38.4356,38.4438,38.411,38.4356,19000.0
2009-09-15 12:30:00,46.93,46.93,46.88,46.88,34500.0,38.4356,38.4356,38.3947,38.3947,34500.0
2009-09-15 12:35:00,46.88,46.92,46.85,46.9,41500.0,38.3947,38.4274,38.3701,38.411,41500.0
2009-09-15 12:40:00,46.91,46.95,46.88,46.95,25000.0,38.4192,38.452,38.3947,38.452,25000.0
2009-09-15 12:45:00,46.95,46.96,46.9,46.92,36700.0,38.452,38.4602,38.411,38.4274,36700.0
2009-09-15 12:50:00,46.92,46.99,46.91,46.95,23200.0,38.4274,38.4847,38.4192,38.452,23200.0
2009-09-15 12:55:00,46.95,47.06,46.95,47.04,35300.0,38.452,38.5421,38.452,38.5257,35300.0
2009-09-15 13:00:00,47.04,47.09,47.0,47.01,30700.0,38.5257,38.5666,38.4929,38.5011,30700.0
2009-09-15 13:05:00,47.01,47.09,47.0,47.08,23200.0,38.5011,38.5666,38.4929,38.5585,23200.0
2009-09-15 13:10:00,47.08,47.22,47.08,47.21,32000.0,38.5585,38.6731,38.5585,38.6649,32000.0
2009-09-15 13:15:00,47.2,47.3,47.2,47.29,33900.0,38.6567,38.7386,38.6567,38.7304,33900.0
2009-09-15 13:20:00,47.29,47.29,47.16,47.21,26200.0,38.7304,38.7304,38.624,38.6649,26200.0
2009-09-15 13:25:00,47.21,47.22,47.16,47.2,44100.0,38.6649,38.6731,38.624,38.6567,44100.0
2009-09-15 13:30:00,47.2,47.23,47.17,47.18,51600.0,38.6567,38.6813,38.6322,38.6404,51600.0
2009-09-15 13:35:00,47.19,47.21,47.17,47.2,52000.0,38.6485,38.6649,38.6322,38.6567,52000.0
2009-09-15 13:40:00,47.2,47.28,47.19,47.25,36500.0,38.6567,38.7223,38.6485,38.6977,36500.0
2009-09-15 13:45:00,47.26,47.29,47.24,47.25,54500.0,38.7059,38.7304,38.6895,38.6977,54500.0
2009-09-15 13:50:00,47.26,47.4,47.26,47.37,58800.0,38.7059,38.8205,38.7059,38.796,58800.0
2009-09-15 13:55:00,47.37,47.48,47.35,47.47,69200.0,38.796,38.8861,38.7796,38.8779,69200.0
2009-09-15 14:00:00,47.46,47.48,47.36,47.38,33800.0,38.8697,38.8861,38.7878,38.8042,33800.0
2009-09-15 14:05:00,47.38,47.39,47.35,47.35,24200.0,38.8042,38.8123,38.7796,38.7796,24200.0
2009-09-15 14:10:00,47.35,47.42,47.35,47.37,32200.0,38.7796,38.8369,38.7796,38.796,32200.0
2009-09-15 14:15:00,47.38,47.43,47.38,47.42,48300.0,38.8042,38.8451,38.8042,38.8369,48300.0
2009-09-15 14:20:00,47.41,47.45,47.4,47.44,29900.0,38.8287,38.8615,38.8205,38.8533,29900.0
2009-09-15 14:25:00,47.45,47.48,47.44,47.45,35200.0,38.8615,38.8861,38.8533,38.8615,35200.0
2009-09-15 14:30:00,47.45,47.48,47.39,47.39,36900.0,38.8615,38.8861,38.8123,38.8123,36900.0
2009-09-15 14:35:00,47.39,47.4,47.34,47.35,43800.0,38.8123,38.8205,38.7714,38.7796,43800.0
2009-09-15 14:40:00,47.35,47.4,47.35,47.4,38100.0,38.7796,38.8205,38.7796,38.8205,38100.0
2009-09-15 14:45:00,47.4,47.43,47.37,47.42,31700.0,38.8205,38.8451,38.796,38.8369,31700.0
2009-09-15 14:50:00,47.42,47.43,47.38,47.38,28300.0,38.8369,38.8451,38.8042,38.8042,28300.0
2009-09-15 14:55:00,47.37,47.43,47.37,47.43,41300.0,38.796,38.8451,38.796,38.8451,41300.0
2009-09-15 15:00:00,47.44,47.45,47.4,47.42,36200.0,38.8533,38.8615,38.8205,38.8369,36200.0
2009-09-15 15:05:00,47.42,47.43,47.4,47.41,41400.0,38.8369,38.8451,38.8205,38.8287,41400.0
2009-09-15 15:10:00,47.41,47.47,47.4,47.46,45600.0,38.8287,38.8779,38.8205,38.8697,45600.0
2009-09-15 15:15:00,47.47,47.47,47.45,47.46,27100.0,38.8779,38.8779,38.8615,38.8697,27100.0
2009-09-15 15:20:00,47.46,47.5,47.45,47.5,57500.0,38.8697,38.9024,38.8615,38.9024,57500.0
2009-09-15 15:25:00,47.5,47.51,47.46,47.51,45800.0,38.9024,38.9106,38.8697,38.9106,45800.0
2009-09-15 15:30:00,47.51,47.56,47.5,47.54,70000.0,38.9106,38.9516,38.9024,38.9352,70000.0
2009-09-15 15:35:00,47.55,47.58,47.54,47.56,75700.0,38.9434,38.968,38.9352,38.9516,75700.0
2009-09-15 15:40:00,47.55,47.56,47.5,47.51,138800.0,38.9434,38.9516,38.9024,38.9106,138800.0
2009-09-15 15:45:00,47.51,47.61,47.5,47.61,138700.0,38.9106,38.9925,38.9024,38.9925,138700.0
2009-09-15 15:50:00,47.61,47.64,47.58,47.63,156200.0,38.9925,39.0171,38.968,39.0089,156200.0
2009-09-15 15:55:00,47.64,47.68,47.55,47.58,212300.0,39.0171,39.0499,38.9434,38.968,212300.0
2009-09-16 09:30:00,47.55,47.66,47.26,47.33,181800.0,38.9434,39.0335,38.7059,38.7632,181800.0
2009-09-16 09:35:00,47.31,47.71,47.19,47.5,79600.0,38.7468,39.0744,38.6485,38.9024,79600.0
2009-09-16 09:40:00,47.43,47.55,47.3,47.51,47400.0,38.8451,38.9434,38.7386,38.9106,47400.0
2009-09-16 09:45:00,47.5,47.54,47.38,47.38,48200.0,38.9024,38.9352,38.8042,38.8042,48200.0
2009-09-16 09:50:00,47.39,47.39,47.13,47.13,47300.0,38.8123,38.8123,38.5994,38.5994,47300.0
2009-09-16 09:55:00,47.14,47.22,47.1,47.22,54400.0,38.6076,38.6731,38.5748,38.6731,54400.0
2009-09-16 10:00:00,47.22,47.24,47.06,47.13,51000.0,38.6731,38.6895,38.5421,38.5994,51000.0
2009-09-16 10:05:00,47.13,47.22,47.13,47.21,58200.0,38.5994,38.6731,38.5994,38.6649,58200.0
2009-09-16 10:10:00,47.2,47.22,47.14,47.2,64200.0,38.6567,38.6731,38.6076,38.6567,64200.0
2009-09-16 10:15:00,47.19,47.35,47.15,47.35,116000.0,38.6485,38.7796,38.6158,38.7796,116000.0
2009-09-16 10:20:00,47.33,47.42,47.33,47.4,50100.0,38.7632,38.8369,38.7632,38.8205,50100.0
2009-09-16 10:25:00,47.39,47.42,47.34,47.38,33000.0,38.8123,38.8369,38.7714,38.8042,33000.0
2009-09-16 10:30:00,47.37,47.37,47.28,47.32,37300.0,38.796,38.796,38.7223,38.755,37300.0
2009-09-16 10:35:00,47.32,47.37,47.29,47.37,39600.0,38.755,38.796,38.7304,38.796,39600.0
2009-09-16 10:40:00,47.37,47.41,47.27,47.3,37900.0,38.796,38.8287,38.7141,38.7386,37900.0
2009-09-16 10:45:00,47.3,47.41,47.29,47.3,42200.0,38.7386,38.8287,38.7304,38.7386,42200.0
2009-09-16 10:50:00,47.3,47.33,47.25,47.26,30000.0,38.7386,38.7632,38.6977,38.7059,30000.0
2009-09-16 10:55:00,47.25,47.29,47.2,47.2,25400.0,38.6977,38.7304,38.6567,38.6567,25400.0
2009-09-16 11:00:00,47.19,47.19,47.1,47.1,11600.0,38.6485,38.6485,38.5748,38.5748,11600.0
2009-09-16 11:05:00,47.1,47.21,47.1,47.19,25000.0,38.5748,38.6649,38.5748,38.6485,25000.0
2009-09-16 11:10:00,47.21,47.28,47.19,47.24,25900.0,38.6649,38.7223,38.6485,38.6895,25900.0
2009-09-16 11:15:00,47.23,47.25,47.14,47.15,32900.0,38.6813,38.6977,38.6076,38.6158,32900.0
2009-09-16 11:20:00,47.13,47.14,47.06,47.08,30800.0,38.5994,38.6076,38.5421,38.5585,30800.0
2009-09-16 11:25:00,47.09,47.1,47.02,47.02,41600.0,38.5666,38.5748,38.5093,38.5093,41600.0
2009-09-16 11:30:00,47.01,47.1,47.01,47.06,88600.0,38.5011,38.5748,38.5011,38.5421,88600.0
2009-09-16 11:35:00,47.09,47.13,47.06,47.11,26900.0,38.5666,38.5994,38.5421,38.583,26900.0
2009-09-16 11:40:00,47.11,47.16,47.08,47.13,37700.0,38.583,38.624,38.5585,38.5994,37700.0
2009-09-16 11:45:00,47.13,47.23,47.11,47.21,27200.0,38.5994,38.6813,38.583,38.6649,27200.0
2009-09-16 11:50:00,47.21,47.22,47.19,47.19,14500.0,38.6649,38.6731,38.6485,38.6485,14500.0
2009-09-16 11:55:00,47.19,47.23,47.19,47.21,18800.0,38.6485,38.6813,38.6485,38.6649,18800.0
2009-09-16 12:00:00,47.21,47.22,47.2,47.21,25100.0,38.6649,38.6731,38.6567,38.6649,25100.0
2009-09-16 12:05:00,47.21,47.21,47.19,47.21,24500.0,38.6649,38.6649,38.6485,38.6649,24500.0
2009-09-16 12:10:00,47.21,47.21,47.18,47.2,30400.0,38.6649,38.6649,38.6404,38.6567,30400.0
2009-09-16 12:15:00,47.19,47.28,47.19,47.28,33400.0,38.6485,38.7223,38.6485,38.7223,33400.0
2009-09-16 12:20:00,47.29,47.29,47.21,47.21,21900.0,38.7304,38.7304,38.6649,38.6649,21900.0
2009-09-16 12:25:00,47.2,47.24,47.19,47.19,27000.0,38.6567,38.6895,38.6485,38.6485,27000.0
2009-09-16 12:30:00,47.19,47.26,47.19,47.22,32100.0,38.6485,38.7059,38.6485,38.6731,32100.0
2009-09-16 12:35:00,47.22,47.26,47.22,47.24,14000.0,38.6731,38.7059,38.6731,38.6895,14000.0
2009-09-16 12:40:00,47.25,47.25,47.23,47.24,13100.0,38.6977,38.6977,38.6813,38.6895,13100.0
2009-09-16 12:45:00,47.24,47.26,47.21,47.26,25000.0,38.6895,38.7059,38.6649,38.7059,25000.0
2009-09-16 12:50:00,47.26,47.26,47.16,47.19,33500.0,38.7059,38.7059,38.624,38.6485,33500.0
2009-09-16 12:55:00,47.19,47.19,47.13,47.15,21800.0,38.6485,38.6485,38.5994,38.6158,21800.0
2009-09-16 13:00:00,47.14,47.23,47.14,47.23,18400.0,38.6076,38.6813,38.6076,38.6813,18400.0
2009-09-16 13:05:00,47.23,47.25,47.21,47.21,22500.0,38.6813,38.6977,38.6649,38.6649,22500.0
2009-09-16 13:10:00,47.21,47.23,47.19,47.22,20100.0,38.6649,38.6813,38.6485,38.6731,20100.0
2009-09-16 13:15:00,47.22,47.26,47.22,47.25,21200.0,38.6731,38.7059,38.6731,38.6977,21200.0
2009-09-16 13:20:00,47.25,47.31,47.25,47.3,39200.0,38.6977,38.7468,38.6977,38.7386,39200.0
2009-09-16 13:25:00,47.3,47.36,47.29,47.34,19700.0,38.7386,38.7878,38.7304,38.7714,19700.0
2009-09-16 13:30:00,47.33,47.36,47.3,47.3,17100.0,38.7632,38.7878,38.7386,38.7386,17100.0
2009-09-16 13:35:00,47.3,47.36,47.3,47.35,24400.0,38.7386,38.7878,38.7386,38.7796,24400.0
2009-09-16 13:40:00,47.35,47.36,47.3,47.35,22800.0,38.7796,38.7878,38.7386,38.7796,22800.0
2009-09-16 13:45:00,47.35,47.36,47.31,47.31,21200.0,38.7796,38.7878,38.7468,38.7468,21200.0
2009-09-16 13:50:00,47.31,47.34,47.29,47.3,23200.0,38.7468,38.7714,38.7304,38.7386,23200.0
2009-09-16 13:55:00,47.3,47.3,47.19,47.22,65800.0,38.7386,38.7386,38.6485,38.6731,65800.0
2009-09-16 14:00:00,47.22,47.27,47.21,47.27,20700.0,38.6731,38.7141,38.6649,38.7141,20700.0
2009-09-16 14:05:00,47.26,47.26,47.22,47.24,21700.0,38.7059,38.7059,38.6731,38.6895,21700.0
2009-09-16 14:10:00,47.23,47.27,47.22,47.26,21600.0,38.6813,38.7141,38.6731,38.7059,21600.0
2009-09-16 14:15:00,47.26,47.27,47.23,47.24,23200.0,38.7059,38.7141,38.6813,38.6895,23200.0
2009-09-16 14:20:00,47.25,47.26,47.24,47.26,44900.0,38.6977,38.7059,38.6895,38.7059,44900.0
2009-09-16 14:25:00,47.26,47.26,47.25,47.26,23400.0,38.7059,38.7059,38.6977,38.7059,23400.0
2009-09-16 14:30:00,47.26,47.26,47.25,47.26,25400.0,38.7059,38.7059,38.6977,38.7059,25400.0
2009-09-16 14:35:00,47.25,47.26,47.25,47.26,19600.0,38.6977,38.7059,38.6977,38.7059,19600.0
2009-09-16 14:40:00,47.26,47.26,47.25,47.26,21400.0,38.7059,38.7059,38.6977,38.7059,21400.0
2009-09-16 14:45:00,47.25,47.27,47.25,47.27,23900.0,38.6977,38.7141,38.6977,38.7141,23900.0
2009-09-16 14:50:00,47.27,47.38,47.27,47.36,45300.0,38.7141,38.8042,38.7141,38.7878,45300.0
2009-09-16 14:55:00,47.35,47.36,47.3,47.31,13000.0,38.7796,38.7878,38.7386,38.7468,13000.0
2009-09-16 15:00:00,47.31,47.37,47.3,47.34,43800.0,38.7468,38.796,38.7386,38.7714,43800.0
2009-09-16 15:05:00,47.34,47.36,47.3,47.3,28700.0,38.7714,38.7878,38.7386,38.7386,28700.0
2009-09-16 15:10:00,47.31,47.35,47.26,47.33,47700.0,38.7468,38.7796,38.7059,38.7632,47700.0
2009-09-16 15:15:00,47.33,47.38,47.33,47.35,29100.0,38.7632,38.8042,38.7632,38.7796,29100.0
2009-09-16 15:20:00,47.35,47.42,47.35,47.41,27700.0,38.7796,38.8369,38.7796,38.8287,27700.0
2009-09-16 15:25:00,47.42,47.46,47.41,47.41,40500.0,38.8369,38.8697,38.8287,38.8287,40500.0
2009-09-16 15:30:00,47.41,47.48,47.38,47.41,46500.0,38.8287,38.8861,38.8042,38.8287,46500.0
2009-09-16 15:35:00,47.4,47.45,47.38,47.45,32300.0,38.8205,38.8615,38.8042,38.8615,32300.0
2009-09-16 15:40:00,47.45,47.53,47.44,47.53,48500.0,38.8615,38.927,38.8533,38.927,48500.0
2009-09-16 15:45:00,47.53,47.62,47.52,47.62,52100.0,38.927,39.0007,38.9188,39.0007,52100.0
2009-09-16 15:50:00,47.62,47.67,47.61,47.66,81900.0,39.0007,39.0417,38.9925,39.0335,81900.0
2009-09-16 15:55:00,47.66,47.74,47.63,47.65,281800.0,39.0335,39.099,39.0089,39.0253,281800.0
2009-09-17 09:30:00,47.38,47.58,47.1,47.3,95500.0,38.8042,38.968,38.5748,38.7386,95500.0
2009-09-17 09:35:00,47.3,47.3,47.1,47.24,67200.0,38.7386,38.7386,38.5748,38.6895,67200.0
2009-09-17 09:40:00,47.22,47.56,47.18,47.54,110300.0,38.6731,38.9516,38.6404,38.9352,110300.0
2009-09-17 09:45:00,47.49,47.54,47.3,47.35,68400.0,38.8942,38.9352,38.7386,38.7796,68400.0
2009-09-17 09:50:00,47.33,47.47,47.3,47.46,70200.0,38.7632,38.8779,38.7386,38.8697,70200.0
2009-09-17 09:55:00,47.46,47.55,47.45,47.53,34900.0,38.8697,38.9434,38.8615,38.927,34900.0
2009-09-17 10:00:00,47.53,47.63,47.4,47.49,116300.0,38.927,39.0089,38.8205,38.8942,116300.0
2009-09-17 10:05:00,47.49,47.52,47.46,47.51,27600.0,38.8942,38.9188,38.8697,38.9106,27600.0
2009-09-17 10:10:00,47.5,47.53,47.48,47.52,53600.0,38.9024,38.927,38.8861,38.9188,53600.0
2009-09-17 10:15:00,47.51,47.52,47.46,47.47,53100.0,38.9106,38.9188,38.8697,38.8779,53100.0
2009-09-17 10:20:00,47.48,47.51,47.41,47.5,42200.0,38.8861,38.9106,38.8287,38.9024,42200.0
2009-09-17 10:25:00,47.49,47.5,47.42,47.47,38100.0,38.8942,38.9024,38.8369,38.8779,38100.0
2009-09-17 10:30:00,47.45,47.45,47.34,47.34,89700.0,38.8615,38.8615,38.7714,38.7714,89700.0
2009-09-17 10:35:00,47.35,47.43,47.24,47.24,98500.0,38.7796,38.8451,38.6895,38.6895,98500.0
2009-09-17 10:40:00,47.25,47.36,47.23,47.29,66400.0,38.6977,38.7878,38.6813,38.7304,66400.0
2009-09-17 10:45:00,47.29,47.31,47.17,47.17,93900.0,38.7304,38.7468,38.6322,38.6322,93900.0
2009-09-17 10:50:00,47.18,47.23,47.14,47.22,44300.0,38.6404,38.6813,38.6076,38.6731,44300.0
2009-09-17 10:55:00,47.22,47.22,47.1,47.17,41700.0,38.6731,38.6731,38.5748,38.6322,41700.0
2009-09-17 11:00:00,47.16,47.2,47.06,47.12,35300.0,38.624,38.6567,38.5421,38.5912,35300.0
2009-09-17 11:05:00,47.1,47.14,47.07,47.12,45100.0,38.5748,38.6076,38.5503,38.5912,45100.0
2009-09-17 11:10:00,47.12,47.25,47.11,47.2,18400.0,38.5912,38.6977,38.583,38.6567,18400.0
2009-09-17 11:15:00,47.19,47.23,47.17,47.2,152400.0,38.6485,38.6813,38.6322,38.6567,152400.0
2009-09-17 11:20:00,47.19,47.37,47.18,47.33,80400.0,38.6485,38.796,38.6404,38.7632,80400.0
2009-09-17 11:25:00,47.34,47.4,47.28,47.4,79300.0,38.7714,38.8205,38.7223,38.8205,79300.0
2009-09-17 11:30:00,47.4,47.4,47.28,47.3,27400.0,38.8205,38.8205,38.7223,38.7386,27400.0
2009-09-17 11:35:00,47.33,47.36,47.29,47.34,14500.0,38.7632,38.7878,38.7304,38.7714,14500.0
2009-09-17 11:40:00,47.35,47.39,47.31,47.38,34600.0,38.7796,38.8123,38.7468,38.8042,34600.0
2009-09-17 11:45:00,47.38,47.43,47.37,47.41,14600.0,38.8042,38.8451,38.796,38.8287,14600.0
2009-09-17 11:50:00,47.4,47.41,47.35,47.35,24300.0,38.8205,38.8287,38.7796,38.7796,24300.0
2009-09-17 11:55:00,47.36,47.46,47.33,47.46,17100.0,38.7878,38.8697,38.7632,38.8697,17100.0
2009-09-17 12:00:00,47.45,47.48,47.45,47.47,11500.0,38.8615,38.8861,38.8615,38.8779,11500.0
2009-09-17 12:05:00,47.46,47.53,47.46,47.51,22100.0,38.8697,38.927,38.8697,38.9106,22100.0
2009-09-17 12:10:00,47.5,47.51,47.46,47.49,23700.0,38.9024,38.9106,38.8697,38.8942,23700.0
2009-09-17 12:15:00,47.51,47.59,47.5,47.54,31400.0,38.9106,38.9761,38.9024,38.9352,31400.0
2009-09-17 12:20:00,47.55,47.57,47.49,47.51,23500.0,38.9434,38.9598,38.8942,38.9106,23500.0
2009-09-17 12:25:00,47.51,47.51,47.45,47.5,23800.0,38.9106,38.9106,38.8615,38.9024,23800.0
2009-09-17 12:30:00,47.51,47.55,47.5,47.54,9100.0,38.9106,38.9434,38.9024,38.9352,9100.0
2009-09-17 12:35:00,47.54,47.58,47.49,47.49,43500.0,38.9352,38.968,38.8942,38.8942,43500.0
2009-09-17 12:40:00,47.49,47.5,47.43,47.46,9100.0,38.8942,38.9024,38.8451,38.8697,9100.0
2009-09-17 12:45:00,47.46,47.46,47.31,47.36,20900.0,38.8697,38.8697,38.7468,38.7878,20900.0
2009-09-17 12:50:00,47.37,47.46,47.35,47.45,18600.0,38.796,38.8697,38.7796,38.8615,18600.0
2009-09-17 12:55:00,47.45,47.5,47.45,47.45,26000.0,38.8615,38.9024,38.8615,38.8615,26000.0
2009-09-17 13:00:00,47.47,47.48,47.4,47.4,26700.0,38.8779,38.8861,38.8205,38.8205,26700.0
2009-09-17 13:05:00,47.4,47.43,47.37,47.43,31800.0,38.8205,38.8451,38.796,38.8451,31800.0
2009-09-17 13:10:00,47.44,47.48,47.38,47.39,49800.0,38.8533,38.8861,38.8042,38.8123,49800.0
2009-09-17 13:15:00,47.4,47.4,47.32,47.33,14200.0,38.8205,38.8205,38.755,38.7632,14200.0
2009-09-17 13:20:00,47.33,47.34,47.3,47.3,21400.0,38.7632,38.7714,38.7386,38.7386,21400.0
2009-09-17 13:25:00,47.3,47.32,47.22,47.28,23500.0,38.7386,38.755,38.6731,38.7223,23500.0
2009-09-17 13:30:00,47.28,47.31,47.24,47.28,33400.0,38.7223,38.7468,38.6895,38.7223,33400.0
2009-09-17 13:35:00,47.28,47.33,47.26,47.32,31800.0,38.7223,38.7632,38.7059,38.755,31800.0
2009-09-17 13:40:00,47.31,47.39,47.3,47.36,25900.0,38.7468,38.8123,38.7386,38.7878,25900.0
2009-09-17 13:45:00,47.37,47.44,47.36,47.39,20700.0,38.796,38.8533,38.7878,38.8123,20700.0
2009-09-17 13:50:00,47.39,47.42,47.33,47.33,16900.0,38.8123,38.8369,38.7632,38.7632,16900.0
2009-09-17 13:55:00,47.31,47.32,47.27,47.28,23000.0,38.7468,38.755,38.7141,38.7223,23000.0
2009-09-17 14:00:00,47.29,47.31,47.26,47.31,27200.0,38.7304,38.7468,38.7059,38.7468,27200.0
2009-09-17 14:05:00,47.31,47.31,47.27,47.3,43200.0,38.7468,38.7468,38.7141,38.7386,43200.0
2009-09-17 14:10:00,47.29,47.34,47.29,47.33,41900.0,38.7304,38.7714,38.7304,38.7632,41900.0
2009-09-17 14:15:00,47.33,47.35,47.3,47.32,31400.0,38.7632,38.7796,38.7386,38.755,31400.0
2009-09-17 14:20:00,47.32,47.33,47.3,47.3,30900.0,38.755,38.7632,38.7386,38.7386,30900.0
2009-09-17 14:25:00,47.31,47.35,47.3,47.32,42000.0,38.7468,38.7796,38.7386,38.755,42000.0
2009-09-17 14:30:00,47.33,47.4,47.32,47.37,46600.0,38.7632,38.8205,38.755,38.796,46600.0
2009-09-17 14:35:00,47.36,47.38,47.34,47.35,69200.0,38.7878,38.8042,38.7714,38.7796,69200.0
2009-09-17 14:40:00,47.35,47.4,47.35,47.39,31000.0,38.7796,38.8205,38.7796,38.8123,31000.0
2009-09-17 14:45:00,47.4,47.49,47.38,47.49,41800.0,38.8205,38.8942,38.8042,38.8942,41800.0
2009-09-17 14:50:00,47.49,47.52,47.45,47.48,36600.0,38.8942,38.9188,38.8615,38.8861,36600.0
2009-09-17 14:55:00,47.49,47.52,47.48,47.51,28200.0,38.8942,38.9188,38.8861,38.9106,28200.0
2009-09-17 15:00:00,47.5,47.51,47.46,47.5,33300.0,38.9024,38.9106,38.8697,38.9024,33300.0
2009-09-17 15:05:00,47.5,47.52,47.47,47.5,31000.0,38.9024,38.9188,38.8779,38.9024,31000.0
2009-09-17 15:10:00,47.5,47.52,47.48,47.5,39400.0,38.9024,38.9188,38.8861,38.9024,39400.0
2009-09-17 15:15:00,47.5,47.54,47.48,47.51,54500.0,38.9024,38.9352,38.8861,38.9106,54500.0
2009-09-17 15:20:00,47.51,47.6,47.51,47.58,48100.0,38.9106,38.9843,38.9106,38.968,48100.0
2009-09-17 15:25:00,47.57,47.62,47.53,47.57,28000.0,38.9598,39.0007,38.927,38.9598,28000.0
2009-09-17 15:30:00,47.58,47.63,47.53,47.53,47700.0,38.968,39.0089,38.927,38.927,47700.0
2009-09-17 15:35:00,47.54,47.61,47.54,47.61,51100.0,38.9352,38.9925,38.9352,38.9925,51100.0
2009-09-17 15:40:00,47.6,47.65,47.58,47.6,60500.0,38.9843,39.0253,38.968,38.9843,60500.0
2009-09-17 15:45:00,47.6,47.61,47.57,47.6,78000.0,38.9843,38.9925,38.9598,38.9843,78000.0
2009-09-17 15:50:00,47.61,47.62,47.57,47.57,92800.0,38.9925,39.0007,38.9598,38.9598,92800.0
2009-09-17 15:55:00,47.58,47.68,47.56,47.68,164000.0,38.968,39.0499,38.9516,39.0499,164000.0
2009-09-18 09:30:00,47.63,48.0,47.63,47.72,379900.0,39.0089,39.3119,39.0089,39.0826,379900.0
2009-09-18 09:35:00,47.75,47.91,47.73,47.77,40500.0,39.1072,39.2382,39.0908,39.1236,40500.0
2009-09-18 09:40:00,47.75,47.94,47.75,47.91,55300.0,39.1072,39.2628,39.1072,39.2382,55300.0
2009-09-18 09:45:00,47.91,47.93,47.88,47.9,56800.0,39.2382,39.2546,39.2137,39.23,56800.0
2009-09-18 09:50:00,47.91,47.94,47.84,47.93,46600.0,39.2382,39.2628,39.1809,39.2546,46600.0
2009-09-18 09:55:00,47.94,48.0,47.9,47.98,75200.0,39.2628,39.3119,39.23,39.2956,75200.0
2009-09-18 10:00:00,47.97,48.04,47.96,48.01,88500.0,39.2874,39.3447,39.2792,39.3201,88500.0
2009-09-18 10:05:00,48.0,48.04,47.99,48.0,88700.0,39.3119,39.3447,39.3037,39.3119,88700.0
2009-09-18 10:10:00,48.0,48.01,47.91,47.96,41100.0,39.3119,39.3201,39.2382,39.2792,41100.0
2009-09-18 10:15:00,47.96,48.05,47.92,48.05,54700.0,39.2792,39.3529,39.2464,39.3529,54700.0
2009-09-18 10:20:00,48.05,48.1,48.01,48.09,153600.0,39.3529,39.3938,39.3201,39.3856,153600.0
2009-09-18 10:25:00,48.09,48.1,47.92,47.95,58900.0,39.3856,39.3938,39.2464,39.271,58900.0
2009-09-18 10:30:00,47.95,48.0,47.93,47.97,18900.0,39.271,39.3119,39.2546,39.2874,18900.0
2009-09-18 10:35:00,47.97,48.02,47.87,47.9,45600.0,39.2874,39.3283,39.2055,39.23,45600.0
2009-09-18 10:40:00,47.9,47.91,47.77,47.85,70800.0,39.23,39.2382,39.1236,39.1891,70800.0
2009-09-18 10:45:00,47.85,47.96,47.85,47.94,39300.0,39.1891,39.2792,39.1891,39.2628,39300.0
2009-09-18 10:50:00,47.94,47.98,47.93,47.93,61500.0,39.2628,39.2956,39.2546,39.2546,61500.0
2009-09-18 10:55:00,47.93,47.97,47.88,47.94,76400.0,39.2546,39.2874,39.2137,39.2628,76400.0
2009-09-18 11:00:00,47.94,47.95,47.85,47.89,88900.0,39.2628,39.271,39.1891,39.2218,88900.0
2009-09-18 11:05:00,47.88,47.92,47.84,47.85,40500.0,39.2137,39.2464,39.1809,39.1891,40500.0
2009-09-18 11:10:00,47.85,47.86,47.75,47.8,59000.0,39.1891,39.1973,39.1072,39.1481,59000.0
2009-09-18 11:15:00,47.8,47.83,47.76,47.83,25200.0,39.1481,39.1727,39.1154,39.1727,25200.0
2009-09-18 11:20:00,47.83,47.92,47.83,47.91,41500.0,39.1727,39.2464,39.1727,39.2382,41500.0
2009-09-18 11:25:00,47.91,47.96,47.89,47.92,55200.0,39.2382,39.2792,39.2218,39.2464,55200.0
2009-09-18 11:30:00,47.93,47.93,47.82,47.84,57500.0,39.2546,39.2546,39.1645,39.1809,57500.0
2009-09-18 11:35:00,47.85,47.86,47.8,47.84,33700.0,39.1891,39.1973,39.1481,39.1809,33700.0
2009-09-18 11:40:00,47.84,47.86,47.81,47.82,27200.0,39.1809,39.1973,39.1563,39.1645,27200.0
2009-09-18 11:45:00,47.82,47.83,47.78,47.78,20800.0,39.1645,39.1727,39.1318,39.1318,20800.0
2009-09-18 11:50:00,47.79,47.79,47.71,47.76,24000.0,39.1399,39.1399,39.0744,39.1154,24000.0
2009-09-18 11:55:00,47.76,47.81,47.74,47.74,19900.0,39.1154,39.1563,39.099,39.099,19900.0
2009-09-18 12:00:00,47.74,47.76,47.65,47.66,25800.0,39.099,39.1154,39.0253,39.0335,25800.0
2009-09-18 12:05:00,47.66,47.7,47.65,47.69,21200.0,39.0335,39.0662,39.0253,39.058,21200.0
2009-09-18 12:10:00,47.7,47.85,47.69,47.81,47300.0,39.0662,39.1891,39.058,39.1563,47300.0
2009-09-18 12:15:00,47.81,47.86,47.77,47.78,53000.0,39.1563,39.1973,39.1236,39.1318,53000.0
2009-09-18 12:20:00,47.78,47.81,47.77,47.81,28300.0,39.1318,39.1563,39.1236,39.1563,28300.0
2009-09-18 12:25:00,47.81,47.85,47.81,47.84,26100.0,39.1563,39.1891,39.1563,39.1809,26100.0
2009-09-18 12:30:00,47.85,47.93,47.83,47.88,34100.0,39.1891,39.2546,39.1727,39.2137,34100.0
2009-09-18 12:35:00,47.87,47.88,47.79,47.8,26700.0,39.2055,39.2137,39.1399,39.1481,26700.0
2009-09-18 12:40:00,47.8,47.84,47.76,47.78,37500.0,39.1481,39.1809,39.1154,39.1318,37500.0
2009-09-18 12:45:00,47.79,47.79,47.71,47.75,32200.0,39.1399,39.1399,39.0744,39.1072,32200.0
2009-09-18 12:50:00,47.75,47.82,47.75,47.81,31200.0,39.1072,39.1645,39.1072,39.1563,31200.0
2009-09-18 12:55:00,47.82,47.85,47.79,47.8,47600.0,39.1645,39.1891,39.1399,39.1481,47600.0
2009-09-18 13:00:00,47.8,47.81,47.78,47.8,56600.0,39.1481,39.1563,39.1318,39.1481,56600.0
2009-09-18 13:05:00,47.8,47.8,47.78,47.79,38900.0,39.1481,39.1481,39.1318,39.1399,38900.0
2009-09-18 13:10:00,47.8,47.8,47.75,47.8,53500.0,39.1481,39.1481,39.1072,39.1481,53500.0
2009-09-18 13:15:00,47.79,47.8,47.72,47.72,22700.0,39.1399,39.1481,39.0826,39.0826,22700.0
2009-09-18 13:20:00,47.74,47.74,47.71,47.73,25500.0,39.099,39.099,39.0744,39.0908,25500.0
2009-09-18 13:25:00,47.73,47.75,47.72,47.74,30800.0,39.0908,39.1072,39.0826,39.099,30800.0
2009-09-18 13:30:00,47.74,47.76,47.7,47.73,32000.0,39.099,39.1154,39.0662,39.0908,32000.0
2009-09-18 13:35:00,47.74,47.75,47.73,47.74,43800.0,39.099,39.1072,39.0908,39.099,43800.0
2009-09-18 13:40:00,47.75,47.75,47.72,47.74,26200.0,39.1072,39.1072,39.0826,39.099,26200.0
2009-09-18 13:45:00,47.73,47.83,47.72,47.83,38900.0,39.0908,39.1727,39.0826,39.1727,38900.0
2009-09-18 13:50:00,47.83,47.85,47.81,47.83,101800.0,39.1727,39.1891,39.1563,39.1727,101800.0
2009-09-18 13:55:00,47.84,47.89,47.84,47.89,61200.0,39.1809,39.2218,39.1809,39.2218,61200.0
2009-09-18 14:00:00,47.9,47.9,47.83,47.85,41400.0,39.23,39.23,39.1727,39.1891,41400.0
2009-09-18 14:05:00,47.83,47.87,47.79,47.8,39400.0,39.1727,39.2055,39.1399,39.1481,39400.0
2009-09-18 14:10:00,47.82,47.84,47.76,47.79,39100.0,39.1645,39.1809,39.1154,39.1399,39100.0
2009-09-18 14:15:00,47.77,47.79,47.71,47.73,38300.0,39.1236,39.1399,39.0744,39.0908,38300.0
2009-09-18 14:20:00,47.73,47.74,47.69,47.71,37800.0,39.0908,39.099,39.058,39.0744,37800.0
2009-09-18 14:25:00,47.71,47.79,47.7,47.74,38500.0,39.0744,39.1399,39.0662,39.099,38500.0
2009-09-18 14:30:00,47.73,47.73,47.62,47.65,46200.0,39.0908,39.0908,39.0007,39.0253,46200.0
2009-09-18 14:35:00,47.65,47.66,47.62,47.62,48400.0,39.0253,39.0335,39.0007,39.0007,48400.0
2009-09-18 14:40:00,47.62,47.66,47.62,47.66,38800.0,39.0007,39.0335,39.0007,39.0335,38800.0
2009-09-18 14:45:00,47.67,47.78,47.66,47.73,48100.0,39.0417,39.1318,39.0335,39.0908,48100.0
2009-09-18 14:50:00,47.72,47.74,47.67,47.68,39800.0,39.0826,39.099,39.0417,39.0499,39800.0
2009-09-18 14:55:00,47.67,47.71,47.65,47.65,30600.0,39.0417,39.0744,39.0253,39.0253,30600.0
2009-09-18 15:00:00,47.65,47.73,47.64,47.72,39800.0,39.0253,39.0908,39.0171,39.0826,39800.0
2009-09-18 15:05:00,47.72,47.73,47.66,47.69,44300.0,39.0826,39.0908,39.0335,39.058,44300.0
2009-09-18 15:10:00,47.7,47.77,47.69,47.75,48800.0,39.0662,39.1236,39.058,39.1072,48800.0
2009-09-18 15:15:00,47.75,47.75,47.65,47.65,38000.0,39.1072,39.1072,39.0253,39.0253,38000.0
2009-09-18 15:20:00,47.65,47.66,47.61,47.65,70900.0,39.0253,39.0335,38.9925,39.0253,70900.0
2009-09-18 15:25:00,47.64,47.67,47.61,47.63,65000.0,39.0171,39.0417,38.9925,39.0089,65000.0
2009-09-18 15:30:00,47.62,47.63,47.56,47.62,113300.0,39.0007,39.0089,38.9516,39.0007,113300.0
2009-09-18 15:35:00,47.62,47.66,47.52,47.53,144300.0,39.0007,39.0335,38.9188,38.927,144300.0
2009-09-18 15:40:00,47.52,47.52,47.38,47.39,218800.0,38.9188,38.9188,38.8042,38.8123,218800.0
2009-09-18 15:45:00,47.39,47.47,47.35,47.44,253500.0,38.8123,38.8779,38.7796,38.8533,253500.0
2009-09-18 15:50:00,47.45,47.51,47.37,47.5,378400.0,38.8615,38.9106,38.796,38.9024,378400.0
2009-09-18 15:55:00,47.49,47.5,47.26,47.3,627200.0,38.8942,38.9024,38.7059,38.7386,627200.0
2009-09-21 09:30:00,47.29,47.35,46.82,47.34,41600.0,38.7304,38.7796,38.3455,38.7714,41600.0
2009-09-21 09:35:00,47.34,47.5,47.19,47.5,54000.0,38.7714,38.9024,38.6485,38.9024,54000.0
2009-09-21 09:40:00,47.5,47.8,47.5,47.69,49200.0,38.9024,39.1481,38.9024,39.058,49200.0
2009-09-21 09:45:00,47.67,47.8,47.54,47.58,42400.0,39.0417,39.1481,38.9352,38.968,42400.0
2009-09-21 09:50:00,47.57,47.63,47.55,47.59,21800.0,38.9598,39.0089,38.9434,38.9761,21800.0
2009-09-21 09:55:00,47.6,47.6,47.31,47.33,62100.0,38.9843,38.9843,38.7468,38.7632,62100.0
2009-09-21 10:00:00,47.31,47.44,47.26,47.39,30900.0,38.7468,38.8533,38.7059,38.8123,30900.0
2009-09-21 10:05:00,47.39,47.43,47.35,47.35,33100.0,38.8123,38.8451,38.7796,38.7796,33100.0
2009-09-21 10:10:00,47.36,47.37,47.22,47.22,18000.0,38.7878,38.796,38.6731,38.6731,18000.0
2009-09-21 10:15:00,47.22,47.31,47.19,47.22,45400.0,38.6731,38.7468,38.6485,38.6731,45400.0
2009-09-21 10:20:00,47.23,47.23,47.09,47.22,54000.0,38.6813,38.6813,38.5666,38.6731,54000.0
2009-09-21 10:25:00,47.22,47.27,47.17,47.2,101200.0,38.6731,38.7141,38.6322,38.6567,101200.0
2009-09-21 10:30:00,47.2,47.2,47.07,47.14,71000.0,38.6567,38.6567,38.5503,38.6076,71000.0
2009-09-21 10:35:00,47.14,47.16,47.07,47.14,12700.0,38.6076,38.624,38.5503,38.6076,12700.0
2009-09-21 10:40:00,47.15,47.18,47.07,47.13,12500.0,38.6158,38.6404,38.5503,38.5994,12500.0
2009-09-21 10:45:00,47.12,47.18,47.12,47.17,7600.0,38.5912,38.6404,38.5912,38.6322,7600.0
2009-09-21 10:50:00,47.17,47.18,47.09,47.12,22700.0,38.6322,38.6404,38.5666,38.5912,22700.0
2009-09-21 10:55:00,47.11,47.11,47.07,47.08,18900.0,38.583,38.583,38.5503,38.5585,18900.0
2009-09-21 11:00:00,47.08,47.1,47.07,47.1,10100.0,38.5585,38.5748,38.5503,38.5748,10100.0
2009-09-21 11:05:00,47.1,47.25,47.06,47.2,38500.0,38.5748,38.6977,38.5421,38.6567,38500.0
2009-09-21 11:10:00,47.2,47.25,47.18,47.21,21200.0,38.6567,38.6977,38.6404,38.6649,21200.0
2009-09-21 11:15:00,47.2,47.32,47.17,47.24,24100.0,38.6567,38.755,38.6322,38.6895,24100.0
2009-09-21 11:20:00,47.25,47.28,47.18,47.19,14300.0,38.6977,38.7223,38.6404,38.6485,14300.0
2009-09-21 11:25:00,47.17,47.21,47.16,47.17,19200.0,38.6322,38.6649,38.624,38.6322,19200.0
2009-09-21 11:30:00,47.16,47.24,47.16,47.24,23900.0,38.624,38.6895,38.624,38.6895,23900.0
2009-09-21 11:35:00,47.23,47.33,47.23,47.33,23800.0,38.6813,38.7632,38.6813,38.7632,23800.0
2009-09-21 11:40:00,47.34,47.34,47.3,47.33,8100.0,38.7714,38.7714,38.7386,38.7632,8100.0
2009-09-21 11:45:00,47.33,47.33,47.24,47.26,18400.0,38.7632,38.7632,38.6895,38.7059,18400.0
2009-09-21 11:50:00,47.26,47.31,47.24,47.28,67200.0,38.7059,38.7468,38.6895,38.7223,67200.0
2009-09-21 11:55:00,47.28,47.3,47.24,47.24,59400.0,38.7223,38.7386,38.6895,38.6895,59400.0
2009-09-21 12:00:00,47.24,47.25,47.21,47.21,29300.0,38.6895,38.6977,38.6649,38.6649,29300.0
2009-09-21 12:05:00,47.21,47.24,47.19,47.21,35000.0,38.6649,38.6895,38.6485,38.6649,35000.0
2009-09-21 12:10:00,47.21,47.28,47.2,47.24,26900.0,38.6649,38.7223,38.6567,38.6895,26900.0
2009-09-21 12:15:00,47.24,47.25,47.2,47.2,19800.0,38.6895,38.6977,38.6567,38.6567,19800.0
2009-09-21 12:20:00,47.21,47.3,47.2,47.27,59300.0,38.6649,38.7386,38.6567,38.7141,59300.0
2009-09-21 12:25:00,47.27,47.32,47.27,47.29,22900.0,38.7141,38.755,38.7141,38.7304,22900.0
2009-09-21 12:30:00,47.28,47.29,47.26,47.27,14000.0,38.7223,38.7304,38.7059,38.7141,14000.0
2009-09-21 12:35:00,47.27,47.28,47.25,47.27,15300.0,38.7141,38.7223,38.6977,38.7141,15300.0
2009-09-21 12:40:00,47.27,47.27,47.25,47.26,16200.0,38.7141,38.7141,38.6977,38.7059,16200.0
2009-09-21 12:45:00,47.26,47.28,47.22,47.23,27800.0,38.7059,38.7223,38.6731,38.6813,27800.0
2009-09-21 12:50:00,47.23,47.26,47.22,47.26,16100.0,38.6813,38.7059,38.6731,38.7059,16100.0
2009-09-21 12:55:00,47.25,47.25,47.22,47.22,16100.0,38.6977,38.6977,38.6731,38.6731,16100.0
2009-09-21 13:00:00,47.23,47.24,47.21,47.23,13100.0,38.6813,38.6895,38.6649,38.6813,13100.0
2009-09-21 13:05:00,47.22,47.27,47.19,47.26,20200.0,38.6731,38.7141,38.6485,38.7059,20200.0
2009-09-21 13:10:00,47.26,47.27,47.25,47.27,5000.0,38.7059,38.7141,38.6977,38.7141,5000.0
2009-09-21 13:15:00,47.27,47.29,47.23,47.23,17600.0,38.7141,38.7304,38.6813,38.6813,17600.0
2009-09-21 13:20:00,47.24,47.26,47.2,47.23,24900.0,38.6895,38.7059,38.6567,38.6813,24900.0
2009-09-21 13:25:00,47.23,47.25,47.21,47.25,11200.0,38.6813,38.6977,38.6649,38.6977,11200.0
2009-09-21 13:30:00,47.25,47.25,47.24,47.24,11500.0,38.6977,38.6977,38.6895,38.6895,11500.0
2009-09-21 13:35:00,47.25,47.25,47.23,47.24,17900.0,38.6977,38.6977,38.6813,38.6895,17900.0
2009-09-21 13:40:00,47.24,47.27,47.2,47.25,41900.0,38.6895,38.7141,38.6567,38.6977,41900.0
2009-09-21 13:45:00,47.25,47.27,47.23,47.25,30000.0,38.6977,38.7141,38.6813,38.6977,30000.0
2009-09-21 13:50:00,47.25,47.28,47.2,47.2,86100.0,38.6977,38.7223,38.6567,38.6567,86100.0
2009-09-21 13:55:00,47.21,47.22,47.17,47.17,10300.0,38.6649,38.6731,38.6322,38.6322,10300.0
2009-09-21 14:00:00,47.18,47.25,47.18,47.25,43700.0,38.6404,38.6977,38.6404,38.6977,43700.0
2009-09-21 14:05:00,47.25,47.25,47.16,47.17,41800.0,38.6977,38.6977,38.624,38.6322,41800.0
2009-09-21 14:10:00,47.17,47.17,47.12,47.14,12700.0,38.6322,38.6322,38.5912,38.6076,12700.0
2009-09-21 14:15:00,47.13,47.13,47.11,47.12,9100.0,38.5994,38.5994,38.583,38.5912,9100.0
2009-09-21 14:20:00,47.12,47.12,47.07,47.07,17200.0,38.5912,38.5912,38.5503,38.5503,17200.0
2009-09-21 14:25:00,47.08,47.08,47.05,47.06,15200.0,38.5585,38.5585,38.5339,38.5421,15200.0
2009-09-21 14:30:00,47.07,47.07,47.04,47.05,34100.0,38.5503,38.5503,38.5257,38.5339,34100.0
2009-09-21 14:35:00,47.05,47.07,47.04,47.07,34600.0,38.5339,38.5503,38.5257,38.5503,34600.0
2009-09-21 14:40:00,47.07,47.09,47.06,47.07,52400.0,38.5503,38.5666,38.5421,38.5503,52400.0
2009-09-21 14:45:00,47.07,47.08,47.07,47.07,38000.0,38.5503,38.5585,38.5503,38.5503,38000.0
2009-09-21 14:50:00,47.08,47.08,47.07,47.08,21900.0,38.5585,38.5585,38.5503,38.5585,21900.0
2009-09-21 14:55:00,47.07,47.08,47.01,47.02,35200.0,38.5503,38.5585,38.5011,38.5093,35200.0
2009-09-21 15:00:00,47.02,47.08,47.01,47.08,36800.0,38.5093,38.5585,38.5011,38.5585,36800.0
2009-09-21 15:05:00,47.07,47.11,47.07,47.1,36000.0,38.5503,38.583,38.5503,38.5748,36000.0
2009-09-21 15:10:00,47.09,47.12,47.08,47.1,39600.0,38.5666,38.5912,38.5585,38.5748,39600.0
2009-09-21 15:15:00,47.1,47.22,47.04,47.15,112000.0,38.5748,38.6731,38.5257,38.6158,112000.0
2009-09-21 15:20:00,47.15,47.17,47.12,47.13,120500.0,38.6158,38.6322,38.5912,38.5994,120500.0
2009-09-21 15:25:00,47.13,47.13,47.08,47.1,32000.0,38.5994,38.5994,38.5585,38.5748,32000.0
2009-09-21 15:30:00,47.1,47.11,47.02,47.02,116600.0,38.5748,38.583,38.5093,38.5093,116600.0
2009-09-21 15:35:00,47.02,47.04,46.98,46.98,67000.0,38.5093,38.5257,38.4766,38.4766,67000.0
2009-09-21 15:40:00,46.99,47.02,46.99,47.0,46700.0,38.4847,38.5093,38.4847,38.4929,46700.0
2009-09-21 15:45:00,47.0,47.0,46.99,46.99,62200.0,38.4929,38.4929,38.4847,38.4847,62200.0
2009-09-21 15:50:00,47.0,47.03,46.98,47.02,97900.0,38.4929,38.5175,38.4766,38.5093,97900.0
2009-09-21 15:55:00,47.03,47.11,47.02,47.08,174800.0,38.5175,38.583,38.5093,38.5585,174800.0
2009-09-22 09:30:00,47.12,47.22,46.91,46.92,49000.0,38.5912,38.6731,38.4192,38.4274,49000.0
2009-09-22 09:35:00,46.91,47.11,46.9,46.97,24400.0,38.4192,38.583,38.411,38.4684,24400.0
2009-09-22 09:40:00,46.96,46.96,46.8,46.8,18700.0,38.4602,38.4602,38.3291,38.3291,18700.0
2009-09-22 09:45:00,46.8,46.88,46.76,46.81,26000.0,38.3291,38.3947,38.2964,38.3373,26000.0
2009-09-22 09:50:00,46.82,46.83,46.61,46.66,36900.0,38.3455,38.3537,38.1735,38.2145,36900.0
2009-09-22 09:55:00,46.67,46.67,46.45,46.48,66000.0,38.2227,38.2227,38.0425,38.0671,66000.0
2009-09-22 10:00:00,46.48,46.58,46.43,46.53,31900.0,38.0671,38.149,38.0261,38.108,31900.0
2009-09-22 10:05:00,46.56,46.6,46.48,46.57,25800.0,38.1326,38.1653,38.0671,38.1408,25800.0
2009-09-22 10:10:00,46.57,46.67,46.55,46.66,31500.0,38.1408,38.2227,38.1244,38.2145,31500.0
2009-09-22 10:15:00,46.68,46.76,46.62,46.64,27900.0,38.2309,38.2964,38.1817,38.1981,27900.0
2009-09-22 10:20:00,46.65,46.76,46.65,46.75,13300.0,38.2063,38.2964,38.2063,38.2882,13300.0
2009-09-22 10:25:00,46.75,46.85,46.75,46.8,18100.0,38.2882,38.3701,38.2882,38.3291,18100.0
2009-09-22 10:30:00,46.81,46.82,46.58,46.63,25200.0,38.3373,38.3455,38.149,38.1899,25200.0
2009-09-22 10:35:00,46.63,46.65,46.56,46.57,21400.0,38.1899,38.2063,38.1326,38.1408,21400.0
2009-09-22 10:40:00,46.58,46.64,46.57,46.61,16100.0,38.149,38.1981,38.1408,38.1735,16100.0
2009-09-22 10:45:00,46.62,46.62,46.56,46.57,12200.0,38.1817,38.1817,38.1326,38.1408,12200.0
2009-09-22 10:50:00,46.57,46.6,46.56,46.6,7300.0,38.1408,38.1653,38.1326,38.1653,7300.0
2009-09-22 10:55:00,46.6,46.67,46.6,46.67,8200.0,38.1653,38.2227,38.1653,38.2227,8200.0
2009-09-22 11:00:00,46.67,46.72,46.67,46.72,7400.0,38.2227,38.2636,38.2227,38.2636,7400.0
2009-09-22 11:05:00,46.72,46.73,46.67,46.67,22500.0,38.2636,38.2718,38.2227,38.2227,22500.0
2009-09-22 11:10:00,46.68,46.71,46.67,46.7,25100.0,38.2309,38.2554,38.2227,38.2472,25100.0
2009-09-22 11:15:00,46.7,46.7,46.69,46.7,9000.0,38.2472,38.2472,38.239,38.2472,9000.0
2009-09-22 11:20:00,46.7,46.7,46.62,46.62,24700.0,38.2472,38.2472,38.1817,38.1817,24700.0
2009-09-22 11:25:00,46.63,46.65,46.62,46.63,10800.0,38.1899,38.2063,38.1817,38.1899,10800.0
2009-09-22 11:30:00,46.63,46.63,46.57,46.58,18500.0,38.1899,38.1899,38.1408,38.149,18500.0
2009-09-22 11:35:00,46.58,46.6,46.55,46.55,21900.0,38.149,38.1653,38.1244,38.1244,21900.0
2009-09-22 11:40:00,46.56,46.58,46.51,46.53,29900.0,38.1326,38.149,38.0916,38.108,29900.0
2009-09-22 11:45:00,46.53,46.54,46.49,46.49,38800.0,38.108,38.1162,38.0752,38.0752,38800.0
2009-09-22 11:50:00,46.5,46.5,46.49,46.49,12800.0,38.0834,38.0834,38.0752,38.0752,12800.0
2009-09-22 11:55:00,46.5,46.5,46.45,46.48,31900.0,38.0834,38.0834,38.0425,38.0671,31900.0
2009-09-22 12:00:00,46.5,46.53,46.45,46.5,52200.0,38.0834,38.108,38.0425,38.0834,52200.0
2009-09-22 12:05:00,46.5,46.57,46.5,46.57,14300.0,38.0834,38.1408,38.0834,38.1408,14300.0
2009-09-22 12:10:00,46.57,46.6,46.5,46.6,30000.0,38.1408,38.1653,38.0834,38.1653,30000.0
2009-09-22 12:15:00,46.58,46.61,46.54,46.6,49700.0,38.149,38.1735,38.1162,38.1653,49700.0
2009-09-22 12:20:00,46.6,46.65,46.59,46.64,48100.0,38.1653,38.2063,38.1571,38.1981,48100.0
2009-09-22 12:25:00,46.64,46.64,46.59,46.64,22800.0,38.1981,38.1981,38.1571,38.1981,22800.0
2009-09-22 12:30:00,46.65,46.75,46.65,46.72,23300.0,38.2063,38.2882,38.2063,38.2636,23300.0
2009-09-22 12:35:00,46.7,46.7,46.63,46.63,31400.0,38.2472,38.2472,38.1899,38.1899,31400.0
2009-09-22 12:40:00,46.64,46.65,46.64,46.64,7700.0,38.1981,38.2063,38.1981,38.1981,7700.0
2009-09-22 12:45:00,46.64,46.65,46.6,46.6,4500.0,38.1981,38.2063,38.1653,38.1653,4500.0
2009-09-22 12:50:00,46.61,46.63,46.59,46.59,25200.0,38.1735,38.1899,38.1571,38.1571,25200.0
2009-09-22 12:55:00,46.6,46.6,46.57,46.59,15100.0,38.1653,38.1653,38.1408,38.1571,15100.0
2009-09-22 13:00:00,46.58,46.64,46.58,46.64,21500.0,38.149,38.1981,38.149,38.1981,21500.0
2009-09-22 13:05:00,46.64,46.67,46.63,46.66,16100.0,38.1981,38.2227,38.1899,38.2145,16100.0
2009-09-22 13:10:00,46.66,46.68,46.58,46.6,25400.0,38.2145,38.2309,38.149,38.1653,25400.0
2009-09-22 13:15:00,46.59,46.62,46.58,46.58,19900.0,38.1571,38.1817,38.149,38.149,19900.0
2009-09-22 13:20:00,46.59,46.59,46.52,46.55,31100.0,38.1571,38.1571,38.0998,38.1244,31100.0
2009-09-22 13:25:00,46.55,46.6,46.54,46.6,32900.0,38.1244,38.1653,38.1162,38.1653,32900.0
2009-09-22 13:30:00,46.59,46.61,46.56,46.59,13100.0,38.1571,38.1735,38.1326,38.1571,13100.0
2009-09-22 13:35:00,46.61,46.61,46.54,46.54,14100.0,38.1735,38.1735,38.1162,38.1162,14100.0
2009-09-22 13:40:00,46.54,46.6,46.52,46.58,29900.0,38.1162,38.1653,38.0998,38.149,29900.0
2009-09-22 13:45:00,46.58,46.62,46.57,46.57,21300.0,38.149,38.1817,38.1408,38.1408,21300.0
2009-09-22 13:50:00,46.57,46.58,46.53,46.53,28100.0,38.1408,38.149,38.108,38.108,28100.0
2009-09-22 13:55:00,46.53,46.56,46.53,46.55,13500.0,38.108,38.1326,38.108,38.1244,13500.0
2009-09-22 14:00:00,46.55,46.61,46.54,46.59,47900.0,38.1244,38.1735,38.1162,38.1571,47900.0
2009-09-22 14:05:00,46.6,46.65,46.59,46.6,56700.0,38.1653,38.2063,38.1571,38.1653,56700.0
2009-09-22 14:10:00,46.59,46.66,46.59,46.6,25300.0,38.1571,38.2145,38.1571,38.1653,25300.0
2009-09-22 14:15:00,46.6,46.64,46.59,46.63,29400.0,38.1653,38.1981,38.1571,38.1899,29400.0
2009-09-22 14:20:00,46.63,46.66,46.6,46.65,29300.0,38.1899,38.2145,38.1653,38.2063,29300.0
2009-09-22 14:25:00,46.66,46.7,46.62,46.69,25700.0,38.2145,38.2472,38.1817,38.239,25700.0
2009-09-22 14:30:00,46.7,46.74,46.66,46.68,34600.0,38.2472,38.28,38.2145,38.2309,34600.0
2009-09-22 14:35:00,46.69,46.71,46.65,46.7,19300.0,38.239,38.2554,38.2063,38.2472,19300.0
2009-09-22 14:40:00,46.7,46.7,46.65,46.65,24500.0,38.2472,38.2472,38.2063,38.2063,24500.0
2009-09-22 14:45:00,46.65,46.67,46.65,46.67,9100.0,38.2063,38.2227,38.2063,38.2227,9100.0
2009-09-22 14:50:00,46.68,46.68,46.67,46.68,9200.0,38.2309,38.2309,38.2227,38.2309,9200.0
2009-09-22 14:55:00,46.68,46.69,46.67,46.69,18000.0,38.2309,38.239,38.2227,38.239,18000.0
2009-09-22 15:00:00,46.69,46.69,46.66,46.66,22100.0,38.239,38.239,38.2145,38.2145,22100.0
2009-09-22 15:05:00,46.66,46.68,46.65,46.65,20100.0,38.2145,38.2309,38.2063,38.2063,20100.0
2009-09-22 15:10:00,46.66,46.66,46.6,46.6,20300.0,38.2145,38.2145,38.1653,38.1653,20300.0
2009-09-22 15:15:00,46.6,46.63,46.59,46.61,24100.0,38.1653,38.1899,38.1571,38.1735,24100.0
2009-09-22 15:20:00,46.62,46.63,46.6,46.63,27100.0,38.1817,38.1899,38.1653,38.1899,27100.0
2009-09-22 15:25:00,46.62,46.63,46.62,46.63,15800.0,38.1817,38.1899,38.1817,38.1899,15800.0
2009-09-22 15:30:00,46.63,46.63,46.59,46.6,33400.0,38.1899,38.1899,38.1571,38.1653,33400.0
2009-09-22 15:35:00,46.6,46.6,46.59,46.59,29300.0,38.1653,38.1653,38.1571,38.1571,29300.0
2009-09-22 15:40:00,46.6,46.63,46.59,46.61,79300.0,38.1653,38.1899,38.1571,38.1735,79300.0
2009-09-22 15:45:00,46.61,46.65,46.6,46.65,58700.0,38.1735,38.2063,38.1653,38.2063,58700.0
2009-09-22 15:50:00,46.64,46.66,46.62,46.64,82500.0,38.1981,38.2145,38.1817,38.1981,82500.0
2009-09-22 15:55:00,46.64,46.66,46.62,46.62,121600.0,38.1981,38.2145,38.1817,38.1817,121600.0
2009-09-23 09:30:00,45.78,45.87,44.69,45.25,231900.0,37.4938,37.5675,36.601,37.0597,231900.0
2009-09-23 09:35:00,45.23,45.56,45.22,45.51,64600.0,37.0433,37.3136,37.0351,37.2726,64600.0
2009-09-23 09:40:00,45.53,45.55,45.43,45.5,87600.0,37.289,37.3054,37.2071,37.2644,87600.0
2009-09-23 09:45:00,45.5,45.82,45.5,45.82,89800.0,37.2644,37.5265,37.2644,37.5265,89800.0
2009-09-23 09:50:00,45.82,45.9,45.68,45.75,88400.0,37.5265,37.592,37.4119,37.4692,88400.0
2009-09-23 09:55:00,45.75,45.92,45.71,45.91,71700.0,37.4692,37.6084,37.4364,37.6002,71700.0
2009-09-23 10:00:00,45.9,45.9,45.8,45.89,87700.0,37.592,37.592,37.5101,37.5838,87700.0
2009-09-23 10:05:00,45.89,46.01,45.88,45.9,68700.0,37.5838,37.6821,37.5757,37.592,68700.0
2009-09-23 10:10:00,45.91,45.93,45.84,45.87,37000.0,37.6002,37.6166,37.5429,37.5675,37000.0
2009-09-23 10:15:00,45.86,46.08,45.86,46.08,32900.0,37.5593,37.7395,37.5593,37.7395,32900.0
2009-09-23 10:20:00,46.07,46.13,46.02,46.12,33900.0,37.7313,37.7804,37.6903,37.7722,33900.0
2009-09-23 10:25:00,46.11,46.14,46.05,46.13,34800.0,37.764,37.7886,37.7149,37.7804,34800.0
2009-09-23 10:30:00,46.13,46.17,46.08,46.13,43200.0,37.7804,37.8132,37.7395,37.7804,43200.0
2009-09-23 10:35:00,46.12,46.14,46.01,46.04,29900.0,37.7722,37.7886,37.6821,37.7067,29900.0
2009-09-23 10:40:00,46.05,46.09,45.99,46.09,27100.0,37.7149,37.7476,37.6657,37.7476,27100.0
2009-09-23 10:45:00,46.08,46.09,45.98,46.05,18600.0,37.7395,37.7476,37.6576,37.7149,18600.0
2009-09-23 10:50:00,46.05,46.19,46.05,46.17,29600.0,37.7149,37.8295,37.7149,37.8132,29600.0
2009-09-23 10:55:00,46.19,46.25,46.16,46.23,27000.0,37.8295,37.8787,37.805,37.8623,27000.0
2009-09-23 11:00:00,46.23,46.32,46.22,46.31,24800.0,37.8623,37.936,37.8541,37.9278,24800.0
2009-09-23 11:05:00,46.32,46.42,46.32,46.33,29700.0,37.936,38.0179,37.936,37.9442,29700.0
2009-09-23 11:10:00,46.33,46.39,46.33,46.37,18600.0,37.9442,37.9933,37.9442,37.977,18600.0
2009-09-23 11:15:00,46.38,46.44,46.37,46.44,26500.0,37.9852,38.0343,37.977,38.0343,26500.0
2009-09-23 11:20:00,46.44,46.47,46.4,46.44,56000.0,38.0343,38.0589,38.0015,38.0343,56000.0
2009-09-23 11:25:00,46.44,46.48,46.43,46.46,18000.0,38.0343,38.0671,38.0261,38.0507,18000.0
2009-09-23 11:30:00,46.47,46.54,46.47,46.5,70600.0,38.0589,38.1162,38.0589,38.0834,70600.0
2009-09-23 11:35:00,46.49,46.51,46.48,46.49,28700.0,38.0752,38.0916,38.0671,38.0752,28700.0
2009-09-23 11:40:00,46.49,46.49,46.44,46.47,48900.0,38.0752,38.0752,38.0343,38.0589,48900.0
2009-09-23 11:45:00,46.47,46.47,46.46,46.47,12500.0,38.0589,38.0589,38.0507,38.0589,12500.0
2009-09-23 11:50:00,46.46,46.47,46.43,46.44,45600.0,38.0507,38.0589,38.0261,38.0343,45600.0
2009-09-23 11:55:00,46.43,46.46,46.39,46.39,41400.0,38.0261,38.0507,37.9933,37.9933,41400.0
2009-09-23 12:00:00,46.39,46.43,46.39,46.4,21600.0,37.9933,38.0261,37.9933,38.0015,21600.0
2009-09-23 12:05:00,46.41,46.45,46.4,46.45,17300.0,38.0097,38.0425,38.0015,38.0425,17300.0
2009-09-23 12:10:00,46.44,46.46,46.43,46.45,21200.0,38.0343,38.0507,38.0261,38.0425,21200.0
2009-09-23 12:15:00,46.44,46.46,46.43,46.44,33800.0,38.0343,38.0507,38.0261,38.0343,33800.0
2009-09-23 12:20:00,46.44,46.45,46.43,46.43,15400.0,38.0343,38.0425,38.0261,38.0261,15400.0
2009-09-23 12:25:00,46.44,46.45,46.43,46.44,19000.0,38.0343,38.0425,38.0261,38.0343,19000.0
2009-09-23 12:30:00,46.44,46.45,46.43,46.44,21400.0,38.0343,38.0425,38.0261,38.0343,21400.0
2009-09-23 12:35:00,46.43,46.44,46.43,46.44,8300.0,38.0261,38.0343,38.0261,38.0343,8300.0
2009-09-23 12:40:00,46.44,46.45,46.43,46.45,27200.0,38.0343,38.0425,38.0261,38.0425,27200.0
2009-09-23 12:45:00,46.45,46.48,46.44,46.44,14200.0,38.0425,38.0671,38.0343,38.0343,14200.0
2009-09-23 12:50:00,46.45,46.45,46.44,46.45,13600.0,38.0425,38.0425,38.0343,38.0425,13600.0
2009-09-23 12:55:00,46.46,46.49,46.45,46.49,14600.0,38.0507,38.0752,38.0425,38.0752,14600.0
2009-09-23 13:00:00,46.49,46.53,46.49,46.5,26000.0,38.0752,38.108,38.0752,38.0834,26000.0
2009-09-23 13:05:00,46.5,46.53,46.5,46.51,11100.0,38.0834,38.108,38.0834,38.0916,11100.0
2009-09-23 13:10:00,46.52,46.56,46.51,46.55,19400.0,38.0998,38.1326,38.0916,38.1244,19400.0
2009-09-23 13:15:00,46.56,46.59,46.55,46.59,45100.0,38.1326,38.1571,38.1244,38.1571,45100.0
2009-09-23 13:20:00,46.58,46.58,46.52,46.52,26200.0,38.149,38.149,38.0998,38.0998,26200.0
2009-09-23 13:25:00,46.53,46.57,46.52,46.56,30300.0,38.108,38.1408,38.0998,38.1326,30300.0
2009-09-23 13:30:00,46.56,46.57,46.52,46.53,47400.0,38.1326,38.1408,38.0998,38.108,47400.0
2009-09-23 13:35:00,46.54,46.55,46.52,46.54,18900.0,38.1162,38.1244,38.0998,38.1162,18900.0
2009-09-23 13:40:00,46.54,46.54,46.51,46.51,23200.0,38.1162,38.1162,38.0916,38.0916,23200.0
2009-09-23 13:45:00,46.51,46.52,46.51,46.51,12800.0,38.0916,38.0998,38.0916,38.0916,12800.0
2009-09-23 13:50:00,46.51,46.51,46.48,46.49,15600.0,38.0916,38.0916,38.0671,38.0752,15600.0
2009-09-23 13:55:00,46.48,46.51,46.48,46.51,13700.0,38.0671,38.0916,38.0671,38.0916,13700.0
2009-09-23 14:00:00,46.5,46.52,46.47,46.49,19600.0,38.0834,38.0998,38.0589,38.0752,19600.0
2009-09-23 14:05:00,46.48,46.5,46.47,46.47,14200.0,38.0671,38.0834,38.0589,38.0589,14200.0
2009-09-23 14:10:00,46.47,46.5,46.34,46.45,28300.0,38.0589,38.0834,37.9524,38.0425,28300.0
2009-09-23 14:15:00,46.46,46.58,46.3,46.5,87000.0,38.0507,38.149,37.9196,38.0834,87000.0
2009-09-23 14:20:00,46.5,46.64,46.49,46.56,45600.0,38.0834,38.1981,38.0752,38.1326,45600.0
2009-09-23 14:25:00,46.55,46.57,46.47,46.52,36700.0,38.1244,38.1408,38.0589,38.0998,36700.0
2009-09-23 14:30:00,46.53,46.6,46.51,46.57,26600.0,38.108,38.1653,38.0916,38.1408,26600.0
2009-09-23 14:35:00,46.57,46.63,46.56,46.61,36500.0,38.1408,38.1899,38.1326,38.1735,36500.0
2009-09-23 14:40:00,46.61,46.62,46.59,46.61,76600.0,38.1735,38.1817,38.1571,38.1735,76600.0
2009-09-23 14:45:00,46.61,46.64,46.58,46.62,35600.0,38.1735,38.1981,38.149,38.1817,35600.0
2009-09-23 14:50:00,46.62,46.65,46.58,46.63,29400.0,38.1817,38.2063,38.149,38.1899,29400.0
2009-09-23 14:55:00,46.63,46.66,46.45,46.45,52300.0,38.1899,38.2145,38.0425,38.0425,52300.0
2009-09-23 15:00:00,46.46,46.54,46.46,46.51,44500.0,38.0507,38.1162,38.0507,38.0916,44500.0
2009-09-23 15:05:00,46.51,46.62,46.51,46.59,69400.0,38.0916,38.1817,38.0916,38.1571,69400.0
2009-09-23 15:10:00,46.58,46.6,46.51,46.52,47000.0,38.149,38.1653,38.0916,38.0998,47000.0
2009-09-23 15:15:00,46.52,46.52,46.43,46.44,28000.0,38.0998,38.0998,38.0261,38.0343,28000.0
2009-09-23 15:20:00,46.44,46.45,46.32,46.37,46300.0,38.0343,38.0425,37.936,37.977,46300.0
2009-09-23 15:25:00,46.38,46.4,46.3,46.33,38900.0,37.9852,38.0015,37.9196,37.9442,38900.0
2009-09-23 15:30:00,46.33,46.33,46.21,46.22,64000.0,37.9442,37.9442,37.8459,37.8541,64000.0
2009-09-23 15:35:00,46.22,46.27,46.18,46.19,90500.0,37.8541,37.8951,37.8214,37.8295,90500.0
2009-09-23 15:40:00,46.19,46.2,46.14,46.14,87300.0,37.8295,37.8377,37.7886,37.7886,87300.0
2009-09-23 15:45:00,46.14,46.14,46.08,46.08,138700.0,37.7886,37.7886,37.7395,37.7395,138700.0
2009-09-23 15:50:00,46.08,46.09,45.94,46.02,146700.0,37.7395,37.7476,37.6248,37.6903,146700.0
2009-09-23 15:55:00,46.01,46.04,45.89,45.95,261800.0,37.6821,37.7067,37.5838,37.633,261800.0
2009-09-24 09:30:00,45.92,45.95,45.61,45.79,67500.0,37.6084,37.633,37.3545,37.5019,67500.0
2009-09-24 09:35:00,45.79,45.85,45.71,45.8,24100.0,37.5019,37.5511,37.4364,37.5101,24100.0
2009-09-24 09:40:00,45.8,45.86,45.69,45.79,32500.0,37.5101,37.5593,37.42,37.5019,32500.0
2009-09-24 09:45:00,45.79,45.82,45.72,45.81,26100.0,37.5019,37.5265,37.4446,37.5183,26100.0
2009-09-24 09:50:00,45.81,45.82,45.69,45.72,21000.0,37.5183,37.5265,37.42,37.4446,21000.0
2009-09-24 09:55:00,45.72,45.83,45.71,45.82,15800.0,37.4446,37.5347,37.4364,37.5265,15800.0
2009-09-24 10:00:00,45.81,45.81,45.51,45.56,23500.0,37.5183,37.5183,37.2726,37.3136,23500.0
2009-09-24 10:05:00,45.56,45.62,45.5,45.51,21200.0,37.3136,37.3627,37.2644,37.2726,21200.0
2009-09-24 10:10:00,45.51,45.51,45.38,45.39,17400.0,37.2726,37.2726,37.1662,37.1743,17400.0
2009-09-24 10:15:00,45.39,45.4,45.36,45.38,22000.0,37.1743,37.1825,37.1498,37.1662,22000.0
2009-09-24 10:20:00,45.37,45.4,45.31,45.38,24000.0,37.158,37.1825,37.1088,37.1662,24000.0
2009-09-24 10:25:00,45.39,45.43,45.38,45.4,17300.0,37.1743,37.2071,37.1662,37.1825,17300.0
2009-09-24 10:30:00,45.39,45.39,45.29,45.3,26200.0,37.1743,37.1743,37.0924,37.1006,26200.0
2009-09-24 10:35:00,45.32,45.32,45.22,45.27,20700.0,37.117,37.117,37.0351,37.0761,20700.0
2009-09-24 10:40:00,45.28,45.31,45.25,45.28,12000.0,37.0843,37.1088,37.0597,37.0843,12000.0
2009-09-24 10:45:00,45.28,45.29,45.26,45.26,8700.0,37.0843,37.0924,37.0679,37.0679,8700.0
2009-09-24 10:50:00,45.27,45.32,45.26,45.3,12100.0,37.0761,37.117,37.0679,37.1006,12100.0
2009-09-24 10:55:00,45.32,45.37,45.3,45.31,20300.0,37.117,37.158,37.1006,37.1088,20300.0
2009-09-24 11:00:00,45.3,45.36,45.3,45.36,13100.0,37.1006,37.1498,37.1006,37.1498,13100.0
2009-09-24 11:05:00,45.36,45.4,45.29,45.3,42900.0,37.1498,37.1825,37.0924,37.1006,42900.0
2009-09-24 11:10:00,45.32,45.33,45.31,45.33,17900.0,37.117,37.1252,37.1088,37.1252,17900.0
2009-09-24 11:15:00,45.33,45.33,45.24,45.24,25100.0,37.1252,37.1252,37.0515,37.0515,25100.0
2009-09-24 11:20:00,45.25,45.28,45.24,45.28,12200.0,37.0597,37.0843,37.0515,37.0843,12200.0
2009-09-24 11:25:00,45.28,45.29,45.21,45.22,14900.0,37.0843,37.0924,37.0269,37.0351,14900.0
2009-09-24 11:30:00,45.22,45.31,45.22,45.31,11100.0,37.0351,37.1088,37.0351,37.1088,11100.0
2009-09-24 11:35:00,45.3,45.31,45.3,45.3,5700.0,37.1006,37.1088,37.1006,37.1006,5700.0
2009-09-24 11:40:00,45.3,45.31,45.3,45.3,10600.0,37.1006,37.1088,37.1006,37.1006,10600.0
2009-09-24 11:45:00,45.3,45.31,45.23,45.23,29200.0,37.1006,37.1088,37.0433,37.0433,29200.0
2009-09-24 11:50:00,45.22,45.23,45.21,45.22,9000.0,37.0351,37.0433,37.0269,37.0351,9000.0
2009-09-24 11:55:00,45.22,45.31,45.22,45.31,14100.0,37.0351,37.1088,37.0351,37.1088,14100.0
2009-09-24 12:00:00,45.31,45.31,45.27,45.27,12700.0,37.1088,37.1088,37.0761,37.0761,12700.0
2009-09-24 12:05:00,45.26,45.27,45.26,45.26,4100.0,37.0679,37.0761,37.0679,37.0679,4100.0
2009-09-24 12:10:00,45.27,45.38,45.27,45.38,11000.0,37.0761,37.1662,37.0761,37.1662,11000.0
2009-09-24 12:15:00,45.38,45.38,45.36,45.36,8100.0,37.1662,37.1662,37.1498,37.1498,8100.0
2009-09-24 12:20:00,45.36,45.38,45.29,45.3,17300.0,37.1498,37.1662,37.0924,37.1006,17300.0
2009-09-24 12:25:00,45.29,45.3,45.25,45.28,8900.0,37.0924,37.1006,37.0597,37.0843,8900.0
2009-09-24 12:30:00,45.28,45.28,45.23,45.23,7400.0,37.0843,37.0843,37.0433,37.0433,7400.0
2009-09-24 12:35:00,45.22,45.22,45.19,45.22,6800.0,37.0351,37.0351,37.0105,37.0351,6800.0
2009-09-24 12:40:00,45.22,45.22,45.21,45.22,7800.0,37.0351,37.0351,37.0269,37.0351,7800.0
2009-09-24 12:45:00,45.22,45.22,45.21,45.21,6900.0,37.0351,37.0351,37.0269,37.0269,6900.0
2009-09-24 12:50:00,45.22,45.27,45.21,45.27,15300.0,37.0351,37.0761,37.0269,37.0761,15300.0
2009-09-24 12:55:00,45.27,45.27,45.15,45.15,24400.0,37.0761,37.0761,36.9778,36.9778,24400.0
2009-09-24 13:00:00,45.15,45.27,45.14,45.26,19900.0,36.9778,37.0761,36.9696,37.0679,19900.0
2009-09-24 13:05:00,45.27,45.3,45.26,45.29,8400.0,37.0761,37.1006,37.0679,37.0924,8400.0
2009-09-24 13:10:00,45.3,45.34,45.29,45.33,12900.0,37.1006,37.1334,37.0924,37.1252,12900.0
2009-09-24 13:15:00,45.34,45.35,45.25,45.25,13700.0,37.1334,37.1416,37.0597,37.0597,13700.0
2009-09-24 13:20:00,45.25,45.27,45.24,45.26,5200.0,37.0597,37.0761,37.0515,37.0679,5200.0
2009-09-24 13:25:00,45.27,45.34,45.26,45.32,10900.0,37.0761,37.1334,37.0679,37.117,10900.0
2009-09-24 13:30:00,45.32,45.35,45.3,45.34,11700.0,37.117,37.1416,37.1006,37.1334,11700.0
2009-09-24 13:35:00,45.34,45.37,45.29,45.29,16400.0,37.1334,37.158,37.0924,37.0924,16400.0
2009-09-24 13:40:00,45.3,45.32,45.22,45.22,16600.0,37.1006,37.117,37.0351,37.0351,16600.0
2009-09-24 13:45:00,45.22,45.29,45.21,45.28,14500.0,37.0351,37.0924,37.0269,37.0843,14500.0
2009-09-24 13:50:00,45.29,45.31,45.28,45.31,11900.0,37.0924,37.1088,37.0843,37.1088,11900.0
2009-09-24 13:55:00,45.3,45.34,45.3,45.31,11800.0,37.1006,37.1334,37.1006,37.1088,11800.0
2009-09-24 14:00:00,45.3,45.33,45.3,45.33,9800.0,37.1006,37.1252,37.1006,37.1252,9800.0
2009-09-24 14:05:00,45.33,45.33,45.32,45.32,12900.0,37.1252,37.1252,37.117,37.117,12900.0
2009-09-24 14:10:00,45.33,45.33,45.27,45.27,21400.0,37.1252,37.1252,37.0761,37.0761,21400.0
2009-09-24 14:15:00,45.28,45.29,45.27,45.28,18800.0,37.0843,37.0924,37.0761,37.0843,18800.0
2009-09-24 14:20:00,45.29,45.29,45.2,45.22,27300.0,37.0924,37.0924,37.0187,37.0351,27300.0
2009-09-24 14:25:00,45.23,45.34,45.23,45.32,10000.0,37.0433,37.1334,37.0433,37.117,10000.0
2009-09-24 14:30:00,45.32,45.37,45.31,45.33,17300.0,37.117,37.158,37.1088,37.1252,17300.0
2009-09-24 14:35:00,45.33,45.37,45.32,45.37,8500.0,37.1252,37.158,37.117,37.158,8500.0
2009-09-24 14:40:00,45.37,45.37,45.32,45.36,19700.0,37.158,37.158,37.117,37.1498,19700.0
2009-09-24 14:45:00,45.36,45.38,45.3,45.35,33700.0,37.1498,37.1662,37.1006,37.1416,33700.0
2009-09-24 14:50:00,45.36,45.4,45.35,45.4,20800.0,37.1498,37.1825,37.1416,37.1825,20800.0
2009-09-24 14:55:00,45.39,45.45,45.39,45.45,27500.0,37.1743,37.2235,37.1743,37.2235,27500.0
2009-09-24 15:00:00,45.45,45.47,45.42,45.44,21500.0,37.2235,37.2399,37.1989,37.2153,21500.0
2009-09-24 15:05:00,45.44,45.44,45.39,45.4,21600.0,37.2153,37.2153,37.1743,37.1825,21600.0
2009-09-24 15:10:00,45.4,45.46,45.39,45.46,26800.0,37.1825,37.2317,37.1743,37.2317,26800.0
2009-09-24 15:15:00,45.46,45.47,45.45,45.46,18400.0,37.2317,37.2399,37.2235,37.2317,18400.0
2009-09-24 15:20:00,45.45,45.46,45.37,45.37,52900.0,37.2235,37.2317,37.158,37.158,52900.0
2009-09-24 15:25:00,45.38,45.41,45.37,45.38,30400.0,37.1662,37.1907,37.158,37.1662,30400.0
2009-09-24 15:30:00,45.39,45.43,45.35,45.42,76000.0,37.1743,37.2071,37.1416,37.1989,76000.0
2009-09-24 15:35:00,45.43,45.45,45.38,45.39,57400.0,37.2071,37.2235,37.1662,37.1743,57400.0
2009-09-24 15:40:00,45.39,45.46,45.38,45.46,59700.0,37.1743,37.2317,37.1662,37.2317,59700.0
2009-09-24 15:45:00,45.46,45.55,45.46,45.48,82100.0,37.2317,37.3054,37.2317,37.2481,82100.0
2009-09-24 15:50:00,45.47,45.56,45.47,45.5,87500.0,37.2399,37.3136,37.2399,37.2644,87500.0
2009-09-24 15:55:00,45.5,45.54,45.46,45.46,136200.0,37.2644,37.2972,37.2317,37.2317,136200.0
2009-09-25 09:30:00,45.32,45.59,45.17,45.48,32700.0,37.117,37.3381,36.9942,37.2481,32700.0
2009-09-25 09:35:00,45.48,45.61,45.38,45.43,20700.0,37.2481,37.3545,37.1662,37.2071,20700.0
2009-09-25 09:40:00,45.5,45.84,45.47,45.59,19200.0,37.2644,37.5429,37.2399,37.3381,19200.0
2009-09-25 09:45:00,45.58,45.73,45.58,45.59,19600.0,37.33,37.4528,37.33,37.3381,19600.0
2009-09-25 09:50:00,45.59,45.59,45.37,45.44,17800.0,37.3381,37.3381,37.158,37.2153,17800.0
2009-09-25 09:55:00,45.44,45.51,45.38,45.38,16800.0,37.2153,37.2726,37.1662,37.1662,16800.0
2009-09-25 10:00:00,45.39,45.39,45.28,45.37,10200.0,37.1743,37.1743,37.0843,37.158,10200.0
2009-09-25 10:05:00,45.37,45.52,45.37,45.5,13200.0,37.158,37.2808,37.158,37.2644,13200.0
2009-09-25 10:10:00,45.51,45.52,45.48,45.49,21500.0,37.2726,37.2808,37.2481,37.2562,21500.0
2009-09-25 10:15:00,45.5,45.52,45.45,45.45,12600.0,37.2644,37.2808,37.2235,37.2235,12600.0
2009-09-25 10:20:00,45.44,45.44,45.38,45.38,20700.0,37.2153,37.2153,37.1662,37.1662,20700.0
2009-09-25 10:25:00,45.38,45.43,45.38,45.43,4400.0,37.1662,37.2071,37.1662,37.2071,4400.0
2009-09-25 10:30:00,45.43,45.48,45.43,45.48,8900.0,37.2071,37.2481,37.2071,37.2481,8900.0
2009-09-25 10:35:00,45.47,45.48,45.29,45.31,14700.0,37.2399,37.2481,37.0924,37.1088,14700.0
2009-09-25 10:40:00,45.31,45.39,45.3,45.37,13300.0,37.1088,37.1743,37.1006,37.158,13300.0
2009-09-25 10:45:00,45.37,45.37,45.32,45.35,14400.0,37.158,37.158,37.117,37.1416,14400.0
2009-09-25 10:50:00,45.35,45.37,45.21,45.26,16300.0,37.1416,37.158,37.0269,37.0679,16300.0
2009-09-25 10:55:00,45.26,45.27,45.23,45.25,12800.0,37.0679,37.0761,37.0433,37.0597,12800.0
2009-09-25 11:00:00,45.27,45.32,45.25,45.32,6400.0,37.0761,37.117,37.0597,37.117,6400.0
2009-09-25 11:05:00,45.34,45.42,45.34,45.4,8600.0,37.1334,37.1989,37.1334,37.1825,8600.0
2009-09-25 11:10:00,45.39,45.4,45.36,45.36,8800.0,37.1743,37.1825,37.1498,37.1498,8800.0
2009-09-25 11:15:00,45.37,45.43,45.36,45.43,8800.0,37.158,37.2071,37.1498,37.2071,8800.0
2009-09-25 11:20:00,45.43,45.53,45.43,45.49,13400.0,37.2071,37.289,37.2071,37.2562,13400.0
2009-09-25 11:25:00,45.49,45.57,45.46,45.55,15500.0,37.2562,37.3218,37.2317,37.3054,15500.0
2009-09-25 11:30:00,45.56,45.62,45.54,45.58,23200.0,37.3136,37.3627,37.2972,37.33,23200.0
2009-09-25 11:35:00,45.58,45.62,45.53,45.55,19900.0,37.33,37.3627,37.289,37.3054,19900.0
2009-09-25 11:40:00,45.55,45.57,45.52,45.52,11400.0,37.3054,37.3218,37.2808,37.2808,11400.0
2009-09-25 11:45:00,45.52,45.52,45.48,45.5,5600.0,37.2808,37.2808,37.2481,37.2644,5600.0
2009-09-25 11:50:00,45.49,45.5,45.43,45.46,11100.0,37.2562,37.2644,37.2071,37.2317,11100.0
2009-09-25 11:55:00,45.47,45.49,45.39,45.41,26300.0,37.2399,37.2562,37.1743,37.1907,26300.0
2009-09-25 12:00:00,45.39,45.46,45.37,45.41,23200.0,37.1743,37.2317,37.158,37.1907,23200.0
2009-09-25 12:05:00,45.41,45.49,45.41,45.45,14900.0,37.1907,37.2562,37.1907,37.2235,14900.0
2009-09-25 12:10:00,45.45,45.48,45.38,45.39,19700.0,37.2235,37.2481,37.1662,37.1743,19700.0
2009-09-25 12:15:00,45.4,45.43,45.28,45.29,35800.0,37.1825,37.2071,37.0843,37.0924,35800.0
2009-09-25 12:20:00,45.29,45.31,45.2,45.2,29800.0,37.0924,37.1088,37.0187,37.0187,29800.0
2009-09-25 12:25:00,45.2,45.22,45.19,45.21,15100.0,37.0187,37.0351,37.0105,37.0269,15100.0
2009-09-25 12:30:00,45.23,45.25,45.22,45.22,5400.0,37.0433,37.0597,37.0351,37.0351,5400.0
2009-09-25 12:35:00,45.23,45.25,45.19,45.25,12200.0,37.0433,37.0597,37.0105,37.0597,12200.0
2009-09-25 12:40:00,45.25,45.29,45.24,45.29,12200.0,37.0597,37.0924,37.0515,37.0924,12200.0
2009-09-25 12:45:00,45.29,45.29,45.22,45.25,11200.0,37.0924,37.0924,37.0351,37.0597,11200.0
2009-09-25 12:50:00,45.25,45.29,45.25,45.29,6400.0,37.0597,37.0924,37.0597,37.0924,6400.0
2009-09-25 12:55:00,45.28,45.28,45.24,45.24,5800.0,37.0843,37.0843,37.0515,37.0515,5800.0
2009-09-25 13:00:00,45.24,45.25,45.23,45.24,6900.0,37.0515,37.0597,37.0433,37.0515,6900.0
2009-09-25 13:05:00,45.24,45.25,45.24,45.25,4900.0,37.0515,37.0597,37.0515,37.0597,4900.0
2009-09-25 13:10:00,45.25,45.25,45.15,45.2,30600.0,37.0597,37.0597,36.9778,37.0187,30600.0
2009-09-25 13:15:00,45.21,45.21,45.15,45.19,26300.0,37.0269,37.0269,36.9778,37.0105,26300.0
2009-09-25 13:20:00,45.19,45.19,45.17,45.18,12800.0,37.0105,37.0105,36.9942,37.0024,12800.0
2009-09-25 13:25:00,45.18,45.23,45.17,45.22,52600.0,37.0024,37.0433,36.9942,37.0351,52600.0
2009-09-25 13:30:00,45.22,45.23,45.2,45.2,20000.0,37.0351,37.0433,37.0187,37.0187,20000.0
2009-09-25 13:35:00,45.21,45.22,45.19,45.2,22500.0,37.0269,37.0351,37.0105,37.0187,22500.0
2009-09-25 13:40:00,45.21,45.31,45.21,45.31,11200.0,37.0269,37.1088,37.0269,37.1088,11200.0
2009-09-25 13:45:00,45.31,45.32,45.24,45.25,20500.0,37.1088,37.117,37.0515,37.0597,20500.0
2009-09-25 13:50:00,45.25,45.26,45.24,45.26,18600.0,37.0597,37.0679,37.0515,37.0679,18600.0
2009-09-25 13:55:00,45.26,45.31,45.24,45.3,11200.0,37.0679,37.1088,37.0515,37.1006,11200.0
2009-09-25 14:00:00,45.31,45.33,45.26,45.3,35000.0,37.1088,37.1252,37.0679,37.1006,35000.0
2009-09-25 14:05:00,45.29,45.31,45.22,45.23,20200.0,37.0924,37.1088,37.0351,37.0433,20200.0
2009-09-25 14:10:00,45.24,45.24,45.21,45.23,11200.0,37.0515,37.0515,37.0269,37.0433,11200.0
2009-09-25 14:15:00,45.23,45.23,45.22,45.22,8700.0,37.0433,37.0433,37.0351,37.0351,8700.0
2009-09-25 14:20:00,45.23,45.3,45.22,45.26,17700.0,37.0433,37.1006,37.0351,37.0679,17700.0
2009-09-25 14:25:00,45.25,45.26,45.18,45.2,26800.0,37.0597,37.0679,37.0024,37.0187,26800.0
2009-09-25 14:30:00,45.2,45.21,45.17,45.17,18100.0,37.0187,37.0269,36.9942,36.9942,18100.0
2009-09-25 14:35:00,45.18,45.2,45.15,45.19,39900.0,37.0024,37.0187,36.9778,37.0105,39900.0
2009-09-25 14:40:00,45.19,45.21,45.17,45.18,22700.0,37.0105,37.0269,36.9942,37.0024,22700.0
2009-09-25 14:45:00,45.18,45.2,45.15,45.2,17300.0,37.0024,37.0187,36.9778,37.0187,17300.0
2009-09-25 14:50:00,45.2,45.27,45.19,45.26,18900.0,37.0187,37.0761,37.0105,37.0679,18900.0
2009-09-25 14:55:00,45.26,45.29,45.26,45.28,12700.0,37.0679,37.0924,37.0679,37.0843,12700.0
2009-09-25 15:00:00,45.29,45.29,45.24,45.24,23600.0,37.0924,37.0924,37.0515,37.0515,23600.0
2009-09-25 15:05:00,45.24,45.26,45.22,45.23,19800.0,37.0515,37.0679,37.0351,37.0433,19800.0
2009-09-25 15:10:00,45.23,45.24,45.22,45.24,16100.0,37.0433,37.0515,37.0351,37.0515,16100.0
2009-09-25 15:15:00,45.25,45.27,45.24,45.27,16100.0,37.0597,37.0761,37.0515,37.0761,16100.0
2009-09-25 15:20:00,45.27,45.29,45.23,45.26,44200.0,37.0761,37.0924,37.0433,37.0679,44200.0
2009-09-25 15:25:00,45.26,45.26,45.23,45.25,23200.0,37.0679,37.0679,37.0433,37.0597,23200.0
2009-09-25 15:30:00,45.25,45.29,45.23,45.29,28100.0,37.0597,37.0924,37.0433,37.0924,28100.0
2009-09-25 15:35:00,45.3,45.32,45.21,45.22,48400.0,37.1006,37.117,37.0269,37.0351,48400.0
2009-09-25 15:40:00,45.21,45.25,45.17,45.23,54500.0,37.0269,37.0597,36.9942,37.0433,54500.0
2009-09-25 15:45:00,45.23,45.25,45.17,45.25,33800.0,37.0433,37.0597,36.9942,37.0597,33800.0
2009-09-25 15:50:00,45.25,45.28,45.23,45.23,60800.0,37.0597,37.0843,37.0433,37.0433,60800.0
2009-09-25 15:55:00,45.24,45.24,45.16,45.2,123700.0,37.0515,37.0515,36.986,37.0187,123700.0
2009-09-28 09:30:00,45.23,45.31,45.01,45.28,37100.0,37.0433,37.1088,36.8631,37.0843,37100.0
2009-09-28 09:35:00,45.28,45.4,45.18,45.29,19500.0,37.0843,37.1825,37.0024,37.0924,19500.0
2009-09-28 09:40:00,45.26,45.6,45.26,45.6,18300.0,37.0679,37.3463,37.0679,37.3463,18300.0
2009-09-28 09:45:00,45.59,45.69,45.59,45.64,27100.0,37.3381,37.42,37.3381,37.3791,27100.0
2009-09-28 09:50:00,45.65,45.8,45.64,45.75,44500.0,37.3873,37.5101,37.3791,37.4692,44500.0
2009-09-28 09:55:00,45.75,45.82,45.74,45.82,21700.0,37.4692,37.5265,37.461,37.5265,21700.0
2009-09-28 10:00:00,45.82,45.98,45.82,45.9,23200.0,37.5265,37.6576,37.5265,37.592,23200.0
2009-09-28 10:05:00,45.91,46.0,45.84,46.0,15900.0,37.6002,37.6739,37.5429,37.6739,15900.0
2009-09-28 10:10:00,46.0,46.08,45.99,46.07,6800.0,37.6739,37.7395,37.6657,37.7313,6800.0
2009-09-28 10:15:00,46.08,46.08,46.01,46.01,7400.0,37.7395,37.7395,37.6821,37.6821,7400.0
2009-09-28 10:20:00,46.0,46.0,45.9,45.93,13300.0,37.6739,37.6739,37.592,37.6166,13300.0
2009-09-28 10:25:00,45.93,46.0,45.91,46.0,6800.0,37.6166,37.6739,37.6002,37.6739,6800.0
2009-09-28 10:30:00,45.99,46.03,45.96,46.02,20100.0,37.6657,37.6985,37.6412,37.6903,20100.0
2009-09-28 10:35:00,46.04,46.06,45.98,46.0,14000.0,37.7067,37.7231,37.6576,37.6739,14000.0
2009-09-28 10:40:00,45.99,46.02,45.91,45.95,14400.0,37.6657,37.6903,37.6002,37.633,14400.0
2009-09-28 10:45:00,45.97,46.0,45.96,45.99,108100.0,37.6494,37.6739,37.6412,37.6657,108100.0
2009-09-28 10:50:00,45.99,46.02,45.97,46.01,8700.0,37.6657,37.6903,37.6494,37.6821,8700.0
2009-09-28 10:55:00,46.01,46.02,45.97,46.01,7600.0,37.6821,37.6903,37.6494,37.6821,7600.0
2009-09-28 11:00:00,46.02,46.05,46.02,46.04,4800.0,37.6903,37.7149,37.6903,37.7067,4800.0
2009-09-28 11:05:00,46.04,46.04,46.0,46.03,9600.0,37.7067,37.7067,37.6739,37.6985,9600.0
2009-09-28 11:10:00,46.03,46.04,45.95,45.95,14700.0,37.6985,37.7067,37.633,37.633,14700.0
2009-09-28 11:15:00,45.96,46.03,45.95,46.01,23100.0,37.6412,37.6985,37.633,37.6821,23100.0
2009-09-28 11:20:00,46.01,46.05,45.99,46.03,17600.0,37.6821,37.7149,37.6657,37.6985,17600.0
2009-09-28 11:25:00,46.02,46.07,46.02,46.07,8200.0,37.6903,37.7313,37.6903,37.7313,8200.0
2009-09-28 11:30:00,46.06,46.12,46.06,46.11,19400.0,37.7231,37.7722,37.7231,37.764,19400.0
2009-09-28 11:35:00,46.11,46.13,46.04,46.05,13800.0,37.764,37.7804,37.7067,37.7149,13800.0
2009-09-28 11:40:00,46.05,46.08,46.04,46.05,14000.0,37.7149,37.7395,37.7067,37.7149,14000.0
2009-09-28 11:45:00,46.05,46.06,45.99,45.99,14700.0,37.7149,37.7231,37.6657,37.6657,14700.0
2009-09-28 11:50:00,46.0,46.02,45.98,46.02,18500.0,37.6739,37.6903,37.6576,37.6903,18500.0
2009-09-28 11:55:00,46.02,46.03,46.02,46.03,4600.0,37.6903,37.6985,37.6903,37.6985,4600.0
2009-09-28 12:00:00,46.02,46.03,45.98,46.0,26500.0,37.6903,37.6985,37.6576,37.6739,26500.0
2009-09-28 12:05:00,46.0,46.02,45.99,46.01,18900.0,37.6739,37.6903,37.6657,37.6821,18900.0
2009-09-28 12:10:00,46.01,46.01,45.99,45.99,8000.0,37.6821,37.6821,37.6657,37.6657,8000.0
2009-09-28 12:15:00,45.99,46.0,45.99,46.0,5600.0,37.6657,37.6739,37.6657,37.6739,5600.0
2009-09-28 12:20:00,45.99,46.0,45.99,46.0,11900.0,37.6657,37.6739,37.6657,37.6739,11900.0
2009-09-28 12:25:00,46.0,46.0,46.0,46.0,6600.0,37.6739,37.6739,37.6739,37.6739,6600.0
2009-09-28 12:30:00,46.0,46.0,45.99,46.0,7400.0,37.6739,37.6739,37.6657,37.6739,7400.0
2009-09-28 12:35:00,46.0,46.0,45.99,45.99,5500.0,37.6739,37.6739,37.6657,37.6657,5500.0
2009-09-28 12:40:00,46.0,46.01,45.99,46.01,13100.0,37.6739,37.6821,37.6657,37.6821,13100.0
2009-09-28 12:45:00,46.01,46.01,46.0,46.01,5600.0,37.6821,37.6821,37.6739,37.6821,5600.0
2009-09-28 12:50:00,46.01,46.01,45.99,45.99,15800.0,37.6821,37.6821,37.6657,37.6657,15800.0
2009-09-28 12:55:00,46.0,46.0,45.99,46.0,16700.0,37.6739,37.6739,37.6657,37.6739,16700.0
2009-09-28 13:00:00,46.0,46.03,45.99,46.03,21100.0,37.6739,37.6985,37.6657,37.6985,21100.0
2009-09-28 13:05:00,46.03,46.07,46.03,46.06,28600.0,37.6985,37.7313,37.6985,37.7231,28600.0
2009-09-28 13:10:00,46.06,46.07,46.03,46.05,10400.0,37.7231,37.7313,37.6985,37.7149,10400.0
2009-09-28 13:15:00,46.06,46.06,46.02,46.03,12200.0,37.7231,37.7231,37.6903,37.6985,12200.0
2009-09-28 13:20:00,46.02,46.05,46.02,46.03,3400.0,37.6903,37.7149,37.6903,37.6985,3400.0
2009-09-28 13:25:00,46.04,46.04,46.0,46.0,9300.0,37.7067,37.7067,37.6739,37.6739,9300.0
2009-09-28 13:30:00,46.01,46.03,46.0,46.01,9800.0,37.6821,37.6985,37.6739,37.6821,9800.0
2009-09-28 13:35:00,46.01,46.01,45.98,46.01,10900.0,37.6821,37.6821,37.6576,37.6821,10900.0
2009-09-28 13:40:00,46.01,46.03,46.0,46.03,14700.0,37.6821,37.6985,37.6739,37.6985,14700.0
2009-09-28 13:45:00,46.02,46.02,46.0,46.01,15000.0,37.6903,37.6903,37.6739,37.6821,15000.0
2009-09-28 13:50:00,46.02,46.02,45.99,45.99,13600.0,37.6903,37.6903,37.6657,37.6657,13600.0
2009-09-28 13:55:00,46.0,46.0,45.95,45.97,12900.0,37.6739,37.6739,37.633,37.6494,12900.0
2009-09-28 14:00:00,45.97,46.01,45.96,46.0,28900.0,37.6494,37.6821,37.6412,37.6739,28900.0
2009-09-28 14:05:00,46.0,46.01,45.96,46.0,34500.0,37.6739,37.6821,37.6412,37.6739,34500.0
2009-09-28 14:10:00,45.99,46.01,45.96,46.0,33900.0,37.6657,37.6821,37.6412,37.6739,33900.0
2009-09-28 14:15:00,45.99,46.02,45.98,46.02,19600.0,37.6657,37.6903,37.6576,37.6903,19600.0
2009-09-28 14:20:00,46.02,46.07,46.02,46.07,12900.0,37.6903,37.7313,37.6903,37.7313,12900.0
2009-09-28 14:25:00,46.07,46.12,46.06,46.1,11500.0,37.7313,37.7722,37.7231,37.7558,11500.0
2009-09-28 14:30:00,46.11,46.13,46.1,46.12,19100.0,37.764,37.7804,37.7558,37.7722,19100.0
2009-09-28 14:35:00,46.12,46.12,46.05,46.1,27400.0,37.7722,37.7722,37.7149,37.7558,27400.0
2009-09-28 14:40:00,46.11,46.12,46.09,46.11,19900.0,37.764,37.7722,37.7476,37.764,19900.0
2009-09-28 14:45:00,46.12,46.15,46.1,46.12,15800.0,37.7722,37.7968,37.7558,37.7722,15800.0
2009-09-28 14:50:00,46.12,46.14,46.09,46.09,28800.0,37.7722,37.7886,37.7476,37.7476,28800.0
2009-09-28 14:55:00,46.09,46.11,46.06,46.09,35700.0,37.7476,37.764,37.7231,37.7476,35700.0
2009-09-28 15:00:00,46.08,46.1,46.0,46.09,49400.0,37.7395,37.7558,37.6739,37.7476,49400.0
2009-09-28 15:05:00,46.09,46.1,46.03,46.04,17300.0,37.7476,37.7558,37.6985,37.7067,17300.0
2009-09-28 15:10:00,46.05,46.05,45.96,45.98,31600.0,37.7149,37.7149,37.6412,37.6576,31600.0
2009-09-28 15:15:00,45.99,46.02,45.99,46.02,7700.0,37.6657,37.6903,37.6657,37.6903,7700.0
2009-09-28 15:20:00,46.02,46.07,46.02,46.06,19200.0,37.6903,37.7313,37.6903,37.7231,19200.0
2009-09-28 15:25:00,46.06,46.06,46.01,46.05,23200.0,37.7231,37.7231,37.6821,37.7149,23200.0
2009-09-28 15:30:00,46.05,46.05,46.0,46.02,26000.0,37.7149,37.7149,37.6739,37.6903,26000.0
2009-09-28 15:35:00,46.02,46.02,45.98,46.0,24600.0,37.6903,37.6903,37.6576,37.6739,24600.0
2009-09-28 15:40:00,45.99,46.0,45.99,46.0,23300.0,37.6657,37.6739,37.6657,37.6739,23300.0
2009-09-28 15:45:00,45.99,46.0,45.99,45.99,48300.0,37.6657,37.6739,37.6657,37.6657,48300.0
2009-09-28 15:50:00,45.99,45.99,45.97,45.99,43600.0,37.6657,37.6657,37.6494,37.6657,43600.0
2009-09-28 15:55:00,45.99,45.99,45.89,45.96,214400.0,37.6657,37.6657,37.5838,37.6412,214400.0
2009-09-29 09:30:00,45.93,46.1,45.81,45.81,29800.0,37.6166,37.7558,37.5183,37.5183,29800.0
2009-09-29 09:35:00,45.81,45.86,45.64,45.74,28800.0,37.5183,37.5593,37.3791,37.461,28800.0
2009-09-29 09:40:00,45.75,45.93,45.75,45.87,16800.0,37.4692,37.6166,37.4692,37.5675,16800.0
2009-09-29 09:45:00,45.86,45.9,45.73,45.75,32400.0,37.5593,37.592,37.4528,37.4692,32400.0
2009-09-29 09:50:00,45.75,45.84,45.75,45.81,30100.0,37.4692,37.5429,37.4692,37.5183,30100.0
2009-09-29 09:55:00,45.81,45.87,45.74,45.85,121000.0,37.5183,37.5675,37.461,37.5511,121000.0
2009-09-29 10:00:00,45.85,45.85,45.52,45.6,52200.0,37.5511,37.5511,37.2808,37.3463,52200.0
2009-09-29 10:05:00,45.6,45.61,45.44,45.6,54900.0,37.3463,37.3545,37.2153,37.3463,54900.0
2009-09-29 10:10:00,45.6,45.6,45.47,45.58,35500.0,37.3463,37.3463,37.2399,37.33,35500.0
2009-09-29 10:15:00,45.58,45.58,45.5,45.53,35800.0,37.33,37.33,37.2644,37.289,35800.0
2009-09-29 10:20:00,45.53,45.64,45.52,45.63,36000.0,37.289,37.3791,37.2808,37.3709,36000.0
2009-09-29 10:25:00,45.63,45.64,45.57,45.6,18600.0,37.3709,37.3791,37.3218,37.3463,18600.0
2009-09-29 10:30:00,45.6,45.62,45.58,45.6,13900.0,37.3463,37.3627,37.33,37.3463,13900.0
2009-09-29 10:35:00,45.6,45.61,45.54,45.55,29600.0,37.3463,37.3545,37.2972,37.3054,29600.0
2009-09-29 10:40:00,45.57,45.61,45.56,45.6,13400.0,37.3218,37.3545,37.3136,37.3463,13400.0
2009-09-29 10:45:00,45.6,45.61,45.6,45.6,23300.0,37.3463,37.3545,37.3463,37.3463,23300.0
2009-09-29 10:50:00,45.6,45.61,45.58,45.58,16200.0,37.3463,37.3545,37.33,37.33,16200.0
2009-09-29 10:55:00,45.58,45.59,45.54,45.56,15400.0,37.33,37.3381,37.2972,37.3136,15400.0
2009-09-29 11:00:00,45.56,45.57,45.45,45.47,57400.0,37.3136,37.3218,37.2235,37.2399,57400.0
2009-09-29 11:05:00,45.47,45.51,45.47,45.48,16700.0,37.2399,37.2726,37.2399,37.2481,16700.0
2009-09-29 11:10:00,45.48,45.5,45.47,45.49,17700.0,37.2481,37.2644,37.2399,37.2562,17700.0
2009-09-29 11:15:00,45.49,45.5,45.46,45.46,15800.0,37.2562,37.2644,37.2317,37.2317,15800.0
2009-09-29 11:20:00,45.46,45.47,45.46,45.46,8400.0,37.2317,37.2399,37.2317,37.2317,8400.0
2009-09-29 11:25:00,45.47,45.5,45.47,45.49,9800.0,37.2399,37.2644,37.2399,37.2562,9800.0
2009-09-29 11:30:00,45.49,45.49,45.44,45.45,23200.0,37.2562,37.2562,37.2153,37.2235,23200.0
2009-09-29 11:35:00,45.46,45.48,45.45,45.46,9200.0,37.2317,37.2481,37.2235,37.2317,9200.0
2009-09-29 11:40:00,45.47,45.5,45.46,45.49,10000.0,37.2399,37.2644,37.2317,37.2562,10000.0
2009-09-29 11:45:00,45.49,45.5,45.44,45.49,18500.0,37.2562,37.2644,37.2153,37.2562,18500.0
2009-09-29 11:50:00,45.49,45.56,45.48,45.55,12900.0,37.2562,37.3136,37.2481,37.3054,12900.0
2009-09-29 11:55:00,45.55,45.57,45.54,45.54,11900.0,37.3054,37.3218,37.2972,37.2972,11900.0
2009-09-29 12:00:00,45.54,45.55,45.54,45.55,22100.0,37.2972,37.3054,37.2972,37.3054,22100.0
2009-09-29 12:05:00,45.55,45.61,45.52,45.58,53900.0,37.3054,37.3545,37.2808,37.33,53900.0
2009-09-29 12:10:00,45.58,45.61,45.52,45.57,28100.0,37.33,37.3545,37.2808,37.3218,28100.0
2009-09-29 12:15:00,45.56,45.57,45.55,45.56,7300.0,37.3136,37.3218,37.3054,37.3136,7300.0
2009-09-29 12:20:00,45.56,45.57,45.46,45.47,15700.0,37.3136,37.3218,37.2317,37.2399,15700.0
2009-09-29 12:25:00,45.48,45.48,45.44,45.45,15800.0,37.2481,37.2481,37.2153,37.2235,15800.0
2009-09-29 12:30:00,45.45,45.53,45.45,45.5,17800.0,37.2235,37.289,37.2235,37.2644,17800.0
2009-09-29 12:35:00,45.5,45.52,45.5,45.51,7700.0,37.2644,37.2808,37.2644,37.2726,7700.0
2009-09-29 12:40:00,45.52,45.52,45.48,45.48,11500.0,37.2808,37.2808,37.2481,37.2481,11500.0
2009-09-29 12:45:00,45.48,45.52,45.48,45.5,18500.0,37.2481,37.2808,37.2481,37.2644,18500.0
2009-09-29 12:50:00,45.5,45.53,45.49,45.49,25300.0,37.2644,37.289,37.2562,37.2562,25300.0
2009-09-29 12:55:00,45.49,45.52,45.49,45.51,8000.0,37.2562,37.2808,37.2562,37.2726,8000.0
2009-09-29 13:00:00,45.51,45.52,45.49,45.49,19300.0,37.2726,37.2808,37.2562,37.2562,19300.0
2009-09-29 13:05:00,45.49,45.51,45.47,45.47,17700.0,37.2562,37.2726,37.2399,37.2399,17700.0
2009-09-29 13:10:00,45.49,45.49,45.44,45.45,25400.0,37.2562,37.2562,37.2153,37.2235,25400.0
2009-09-29 13:15:00,45.45,45.45,45.44,45.44,3400.0,37.2235,37.2235,37.2153,37.2153,3400.0
2009-09-29 13:20:00,45.45,45.45,45.44,45.45,5800.0,37.2235,37.2235,37.2153,37.2235,5800.0
2009-09-29 13:25:00,45.45,45.45,45.44,45.45,4200.0,37.2235,37.2235,37.2153,37.2235,4200.0
2009-09-29 13:30:00,45.44,45.49,45.44,45.44,27900.0,37.2153,37.2562,37.2153,37.2153,27900.0
2009-09-29 13:35:00,45.44,45.5,45.44,45.49,11300.0,37.2153,37.2644,37.2153,37.2562,11300.0
2009-09-29 13:40:00,45.5,45.51,45.49,45.51,7100.0,37.2644,37.2726,37.2562,37.2726,7100.0
2009-09-29 13:45:00,45.51,45.53,45.5,45.5,6300.0,37.2726,37.289,37.2644,37.2644,6300.0
2009-09-29 13:50:00,45.51,45.55,45.51,45.54,7500.0,37.2726,37.3054,37.2726,37.2972,7500.0
2009-09-29 13:55:00,45.54,45.55,45.54,45.55,9800.0,37.2972,37.3054,37.2972,37.3054,9800.0
2009-09-29 14:00:00,45.55,45.56,45.5,45.5,17600.0,37.3054,37.3136,37.2644,37.2644,17600.0
2009-09-29 14:05:00,45.5,45.55,45.5,45.53,25700.0,37.2644,37.3054,37.2644,37.289,25700.0
2009-09-29 14:10:00,45.53,45.56,45.53,45.55,28200.0,37.289,37.3136,37.289,37.3054,28200.0
2009-09-29 14:15:00,45.54,45.58,45.54,45.56,22700.0,37.2972,37.33,37.2972,37.3136,22700.0
2009-09-29 14:20:00,45.55,45.6,45.55,45.58,12200.0,37.3054,37.3463,37.3054,37.33,12200.0
2009-09-29 14:25:00,45.58,45.59,45.51,45.58,31500.0,37.33,37.3381,37.2726,37.33,31500.0
2009-09-29 14:30:00,45.57,45.58,45.52,45.53,16900.0,37.3218,37.33,37.2808,37.289,16900.0
2009-09-29 14:35:00,45.53,45.54,45.53,45.54,5300.0,37.289,37.2972,37.289,37.2972,5300.0
2009-09-29 14:40:00,45.54,45.57,45.51,45.51,17500.0,37.2972,37.3218,37.2726,37.2726,17500.0
2009-09-29 14:45:00,45.51,45.51,45.5,45.51,3100.0,37.2726,37.2726,37.2644,37.2726,3100.0
2009-09-29 14:50:00,45.5,45.51,45.49,45.5,12800.0,37.2644,37.2726,37.2562,37.2644,12800.0
2009-09-29 14:55:00,45.51,45.58,45.51,45.57,24700.0,37.2726,37.33,37.2726,37.3218,24700.0
2009-09-29 15:00:00,45.57,45.63,45.56,45.56,34700.0,37.3218,37.3709,37.3136,37.3136,34700.0
2009-09-29 15:05:00,45.56,45.6,45.55,45.56,19600.0,37.3136,37.3463,37.3054,37.3136,19600.0
2009-09-29 15:10:00,45.56,45.59,45.52,45.53,31900.0,37.3136,37.3381,37.2808,37.289,31900.0
2009-09-29 15:15:00,45.52,45.58,45.52,45.57,29700.0,37.2808,37.33,37.2808,37.3218,29700.0
2009-09-29 15:20:00,45.56,45.66,45.55,45.66,25500.0,37.3136,37.3955,37.3054,37.3955,25500.0
2009-09-29 15:25:00,45.65,45.71,45.58,45.59,65800.0,37.3873,37.4364,37.33,37.3381,65800.0
2009-09-29 15:30:00,45.59,45.61,45.54,45.61,53700.0,37.3381,37.3545,37.2972,37.3545,53700.0
2009-09-29 15:35:00,45.61,45.64,45.55,45.64,43900.0,37.3545,37.3791,37.3054,37.3791,43900.0
2009-09-29 15:40:00,45.64,45.67,45.62,45.63,69700.0,37.3791,37.4037,37.3627,37.3709,69700.0
2009-09-29 15:45:00,45.62,45.64,45.6,45.61,44300.0,37.3627,37.3791,37.3463,37.3545,44300.0
2009-09-29 15:50:00,45.62,45.62,45.52,45.57,94400.0,37.3627,37.3627,37.2808,37.3218,94400.0
2009-09-29 15:55:00,45.58,45.62,45.56,45.59,117400.0,37.33,37.3627,37.3136,37.3381,117400.0
2009-09-30 09:30:00,45.67,45.85,45.44,45.84,29900.0,37.4037,37.5511,37.2153,37.5429,29900.0
2009-09-30 09:35:00,45.82,45.84,45.46,45.61,25500.0,37.5265,37.5429,37.2317,37.3545,25500.0
2009-09-30 09:40:00,45.61,45.63,45.28,45.39,37700.0,37.3545,37.3709,37.0843,37.1743,37700.0
2009-09-30 09:45:00,45.38,45.41,45.27,45.39,57000.0,37.1662,37.1907,37.0761,37.1743,57000.0
2009-09-30 09:50:00,45.39,45.48,45.35,45.44,35700.0,37.1743,37.2481,37.1416,37.2153,35700.0
2009-09-30 09:55:00,45.45,45.47,45.34,45.41,87900.0,37.2235,37.2399,37.1334,37.1907,87900.0
2009-09-30 10:00:00,45.39,45.39,45.3,45.31,49800.0,37.1743,37.1743,37.1006,37.1088,49800.0
2009-09-30 10:05:00,45.31,45.31,45.2,45.2,19400.0,37.1088,37.1088,37.0187,37.0187,19400.0
2009-09-30 10:10:00,45.19,45.19,45.14,45.19,21900.0,37.0105,37.0105,36.9696,37.0105,21900.0
2009-09-30 10:15:00,45.18,45.23,45.16,45.22,43900.0,37.0024,37.0433,36.986,37.0351,43900.0
2009-09-30 10:20:00,45.22,45.22,45.1,45.11,13900.0,37.0351,37.0351,36.9368,36.945,13900.0
2009-09-30 10:25:00,45.09,45.11,45.03,45.08,15300.0,36.9286,36.945,36.8795,36.9205,15300.0
2009-09-30 10:30:00,45.07,45.11,45.02,45.03,16700.0,36.9123,36.945,36.8713,36.8795,16700.0
2009-09-30 10:35:00,45.02,45.06,45.02,45.05,8900.0,36.8713,36.9041,36.8713,36.8959,8900.0
2009-09-30 10:40:00,45.05,45.09,45.03,45.09,11700.0,36.8959,36.9286,36.8795,36.9286,11700.0
2009-09-30 10:45:00,45.09,45.14,45.08,45.14,14500.0,36.9286,36.9696,36.9205,36.9696,14500.0
2009-09-30 10:50:00,45.14,45.17,45.13,45.17,15500.0,36.9696,36.9942,36.9614,36.9942,15500.0
2009-09-30 10:55:00,45.17,45.18,45.13,45.15,14900.0,36.9942,37.0024,36.9614,36.9778,14900.0
2009-09-30 11:00:00,45.15,45.17,45.12,45.13,15600.0,36.9778,36.9942,36.9532,36.9614,15600.0
2009-09-30 11:05:00,45.13,45.15,45.09,45.11,16700.0,36.9614,36.9778,36.9286,36.945,16700.0
2009-09-30 11:10:00,45.11,45.11,45.05,45.06,15400.0,36.945,36.945,36.8959,36.9041,15400.0
2009-09-30 11:15:00,45.05,45.06,45.03,45.06,15900.0,36.8959,36.9041,36.8795,36.9041,15900.0
2009-09-30 11:20:00,45.05,45.06,45.0,45.01,26000.0,36.8959,36.9041,36.8549,36.8631,26000.0
2009-09-30 11:25:00,45.01,45.11,45.01,45.11,19200.0,36.8631,36.945,36.8631,36.945,19200.0
2009-09-30 11:30:00,45.1,45.13,45.07,45.12,20300.0,36.9368,36.9614,36.9123,36.9532,20300.0
2009-09-30 11:35:00,45.11,45.16,45.1,45.12,14000.0,36.945,36.986,36.9368,36.9532,14000.0
2009-09-30 11:40:00,45.13,45.16,45.07,45.16,14400.0,36.9614,36.986,36.9123,36.986,14400.0
2009-09-30 11:45:00,45.16,45.19,45.11,45.12,23600.0,36.986,37.0105,36.945,36.9532,23600.0
2009-09-30 11:50:00,45.11,45.16,45.07,45.09,29000.0,36.945,36.986,36.9123,36.9286,29000.0
2009-09-30 11:55:00,45.09,45.17,45.09,45.15,14100.0,36.9286,36.9942,36.9286,36.9778,14100.0
2009-09-30 12:00:00,45.15,45.18,45.11,45.18,17300.0,36.9778,37.0024,36.945,37.0024,17300.0
2009-09-30 12:05:00,45.17,45.2,45.15,45.16,32900.0,36.9942,37.0187,36.9778,36.986,32900.0
2009-09-30 12:10:00,45.16,45.19,45.16,45.18,10100.0,36.986,37.0105,36.986,37.0024,10100.0
2009-09-30 12:15:00,45.17,45.23,45.17,45.19,30100.0,36.9942,37.0433,36.9942,37.0105,30100.0
2009-09-30 12:20:00,45.19,45.19,45.17,45.17,13500.0,37.0105,37.0105,36.9942,36.9942,13500.0
2009-09-30 12:25:00,45.18,45.18,45.13,45.17,53900.0,37.0024,37.0024,36.9614,36.9942,53900.0
2009-09-30 12:30:00,45.18,45.28,45.18,45.27,22900.0,37.0024,37.0843,37.0024,37.0761,22900.0
2009-09-30 12:35:00,45.27,45.3,45.27,45.3,6600.0,37.0761,37.1006,37.0761,37.1006,6600.0
2009-09-30 12:40:00,45.3,45.35,45.3,45.3,11300.0,37.1006,37.1416,37.1006,37.1006,11300.0
2009-09-30 12:45:00,45.31,45.38,45.31,45.35,15900.0,37.1088,37.1662,37.1088,37.1416,15900.0
2009-09-30 12:50:00,45.36,45.4,45.36,45.36,10500.0,37.1498,37.1825,37.1498,37.1498,10500.0
2009-09-30 12:55:00,45.37,45.41,45.34,45.35,11700.0,37.158,37.1907,37.1334,37.1416,11700.0
2009-09-30 13:00:00,45.35,45.5,45.35,45.49,23400.0,37.1416,37.2644,37.1416,37.2562,23400.0
2009-09-30 13:05:00,45.5,45.58,45.49,45.57,27000.0,37.2644,37.33,37.2562,37.3218,27000.0
2009-09-30 13:10:00,45.57,45.63,45.56,45.58,20400.0,37.3218,37.3709,37.3136,37.33,20400.0
2009-09-30 13:15:00,45.58,45.6,45.58,45.6,9600.0,37.33,37.3463,37.33,37.3463,9600.0
2009-09-30 13:20:00,45.59,45.64,45.56,45.57,11600.0,37.3381,37.3791,37.3136,37.3218,11600.0
2009-09-30 13:25:00,45.57,45.57,45.56,45.57,6600.0,37.3218,37.3218,37.3136,37.3218,6600.0
2009-09-30 13:30:00,45.57,45.62,45.56,45.6,12800.0,37.3218,37.3627,37.3136,37.3463,12800.0
2009-09-30 13:35:00,45.61,45.62,45.56,45.56,14900.0,37.3545,37.3627,37.3136,37.3136,14900.0
2009-09-30 13:40:00,45.57,45.59,45.49,45.49,15500.0,37.3218,37.3381,37.2562,37.2562,15500.0
2009-09-30 13:45:00,45.49,45.53,45.44,45.52,23000.0,37.2562,37.289,37.2153,37.2808,23000.0
2009-09-30 13:50:00,45.52,45.54,45.51,45.54,9900.0,37.2808,37.2972,37.2726,37.2972,9900.0
2009-09-30 13:55:00,45.54,45.54,45.5,45.51,11100.0,37.2972,37.2972,37.2644,37.2726,11100.0
2009-09-30 14:00:00,45.51,45.54,45.48,45.53,26400.0,37.2726,37.2972,37.2481,37.289,26400.0
2009-09-30 14:05:00,45.53,45.53,45.49,45.51,15100.0,37.289,37.289,37.2562,37.2726,15100.0
2009-09-30 14:10:00,45.51,45.51,45.47,45.49,9700.0,37.2726,37.2726,37.2399,37.2562,9700.0
2009-09-30 14:15:00,45.49,45.57,45.49,45.55,13100.0,37.2562,37.3218,37.2562,37.3054,13100.0
2009-09-30 14:20:00,45.56,45.56,45.49,45.5,12500.0,37.3136,37.3136,37.2562,37.2644,12500.0
2009-09-30 14:25:00,45.5,45.53,45.49,45.53,6600.0,37.2644,37.289,37.2562,37.289,6600.0
2009-09-30 14:30:00,45.52,45.53,45.47,45.52,13900.0,37.2808,37.289,37.2399,37.2808,13900.0
2009-09-30 14:35:00,45.53,45.57,45.51,45.53,13600.0,37.289,37.3218,37.2726,37.289,13600.0
2009-09-30 14:40:00,45.54,45.65,45.53,45.63,22600.0,37.2972,37.3873,37.289,37.3709,22600.0
2009-09-30 14:45:00,45.63,45.63,45.5,45.51,35600.0,37.3709,37.3709,37.2644,37.2726,35600.0
2009-09-30 14:50:00,45.52,45.53,45.44,45.49,41200.0,37.2808,37.289,37.2153,37.2562,41200.0
2009-09-30 14:55:00,45.49,45.49,45.38,45.39,45100.0,37.2562,37.2562,37.1662,37.1743,45100.0
2009-09-30 15:00:00,45.38,45.38,45.27,45.28,56100.0,37.1662,37.1662,37.0761,37.0843,56100.0
2009-09-30 15:05:00,45.28,45.3,45.19,45.23,59300.0,37.0843,37.1006,37.0105,37.0433,59300.0
2009-09-30 15:10:00,45.22,45.25,45.16,45.21,57700.0,37.0351,37.0597,36.986,37.0269,57700.0
2009-09-30 15:15:00,45.21,45.22,45.13,45.21,65000.0,37.0269,37.0351,36.9614,37.0269,65000.0
2009-09-30 15:20:00,45.2,45.23,45.16,45.2,63000.0,37.0187,37.0433,36.986,37.0187,63000.0
2009-09-30 15:25:00,45.2,45.3,45.18,45.25,67600.0,37.0187,37.1006,37.0024,37.0597,67600.0
2009-09-30 15:30:00,45.24,45.28,45.17,45.28,55600.0,37.0515,37.0843,36.9942,37.0843,55600.0
2009-09-30 15:35:00,45.27,45.3,45.24,45.25,49600.0,37.0761,37.1006,37.0515,37.0597,49600.0
2009-09-30 15:40:00,45.23,45.29,45.2,45.23,70400.0,37.0433,37.0924,37.0187,37.0433,70400.0
2009-09-30 15:45:00,45.22,45.38,45.17,45.38,98600.0,37.0351,37.1662,36.9942,37.1662,98600.0
2009-09-30 15:50:00,45.38,45.45,45.38,45.45,105500.0,37.1662,37.2235,37.1662,37.2235,105500.0
2009-09-30 15:55:00,45.45,45.48,45.34,45.35,161500.0,37.2235,37.2481,37.1334,37.1416,161500.0
2009-10-01 09:30:00,45.08,45.19,45.05,45.08,31500.0,36.9205,37.0105,36.8959,36.9205,31500.0
2009-10-01 09:35:00,45.08,45.1,44.81,44.85,24800.0,36.9205,36.9368,36.6993,36.7321,24800.0
2009-10-01 09:40:00,44.85,44.92,44.84,44.85,11400.0,36.7321,36.7894,36.7239,36.7321,11400.0
2009-10-01 09:45:00,44.85,45.05,44.82,45.05,14400.0,36.7321,36.8959,36.7075,36.8959,14400.0
2009-10-01 09:50:00,45.04,45.08,44.99,45.05,40400.0,36.8877,36.9205,36.8467,36.8959,40400.0
2009-10-01 09:55:00,45.06,45.06,44.96,44.96,11900.0,36.9041,36.9041,36.8222,36.8222,11900.0
2009-10-01 10:00:00,44.98,45.04,44.77,44.82,42700.0,36.8386,36.8877,36.6666,36.7075,42700.0
2009-10-01 10:05:00,44.8,44.85,44.62,44.62,49800.0,36.6911,36.7321,36.5437,36.5437,49800.0
2009-10-01 10:10:00,44.62,44.75,44.61,44.73,14200.0,36.5437,36.6502,36.5355,36.6338,14200.0
2009-10-01 10:15:00,44.73,44.73,44.62,44.67,12900.0,36.6338,36.6338,36.5437,36.5847,12900.0
2009-10-01 10:20:00,44.67,44.7,44.61,44.62,33100.0,36.5847,36.6092,36.5355,36.5437,33100.0
2009-10-01 10:25:00,44.62,44.65,44.56,44.57,19400.0,36.5437,36.5683,36.4946,36.5028,19400.0
2009-10-01 10:30:00,44.57,44.63,44.54,44.59,21800.0,36.5028,36.5519,36.4782,36.5191,21800.0
2009-10-01 10:35:00,44.6,44.68,44.6,44.62,18100.0,36.5273,36.5929,36.5273,36.5437,18100.0
2009-10-01 10:40:00,44.64,44.73,44.63,44.68,16200.0,36.5601,36.6338,36.5519,36.5929,16200.0
2009-10-01 10:45:00,44.69,44.69,44.6,44.62,14400.0,36.601,36.601,36.5273,36.5437,14400.0
2009-10-01 10:50:00,44.62,44.68,44.61,44.67,11200.0,36.5437,36.5929,36.5355,36.5847,11200.0
2009-10-01 10:55:00,44.66,44.68,44.58,44.59,16300.0,36.5765,36.5929,36.511,36.5191,16300.0
2009-10-01 11:00:00,44.59,44.59,44.42,44.44,57900.0,36.5191,36.5191,36.3799,36.3963,57900.0
2009-10-01 11:05:00,44.44,44.47,44.39,44.39,30100.0,36.3963,36.4209,36.3553,36.3553,30100.0
2009-10-01 11:10:00,44.39,44.45,44.39,44.43,22400.0,36.3553,36.4045,36.3553,36.3881,22400.0
2009-10-01 11:15:00,44.44,44.45,44.39,44.43,15600.0,36.3963,36.4045,36.3553,36.3881,15600.0
2009-10-01 11:20:00,44.44,44.52,44.44,44.47,18800.0,36.3963,36.4618,36.3963,36.4209,18800.0
2009-10-01 11:25:00,44.48,44.49,44.39,44.39,19600.0,36.4291,36.4372,36.3553,36.3553,19600.0
2009-10-01 11:30:00,44.39,44.42,44.39,44.42,15300.0,36.3553,36.3799,36.3553,36.3799,15300.0
2009-10-01 11:35:00,44.42,44.43,44.39,44.4,14300.0,36.3799,36.3881,36.3553,36.3635,14300.0
2009-10-01 11:40:00,44.4,44.43,44.39,44.42,11400.0,36.3635,36.3881,36.3553,36.3799,11400.0
2009-10-01 11:45:00,44.42,44.5,44.39,44.5,26800.0,36.3799,36.4454,36.3553,36.4454,26800.0
2009-10-01 11:50:00,44.5,44.55,44.49,44.55,12000.0,36.4454,36.4864,36.4372,36.4864,12000.0
2009-10-01 11:55:00,44.55,44.6,44.54,44.6,14600.0,36.4864,36.5273,36.4782,36.5273,14600.0
2009-10-01 12:00:00,44.6,44.6,44.52,44.52,13800.0,36.5273,36.5273,36.4618,36.4618,13800.0
2009-10-01 12:05:00,44.52,44.55,44.51,44.55,20500.0,36.4618,36.4864,36.4536,36.4864,20500.0
2009-10-01 12:10:00,44.54,44.58,44.54,44.56,12500.0,36.4782,36.511,36.4782,36.4946,12500.0
2009-10-01 12:15:00,44.56,44.6,44.56,44.57,21200.0,36.4946,36.5273,36.4946,36.5028,21200.0
2009-10-01 12:20:00,44.57,44.58,44.56,44.57,10400.0,36.5028,36.511,36.4946,36.5028,10400.0
2009-10-01 12:25:00,44.58,44.58,44.57,44.57,11100.0,36.511,36.511,36.5028,36.5028,11100.0
2009-10-01 12:30:00,44.57,44.58,44.57,44.58,6600.0,36.5028,36.511,36.5028,36.511,6600.0
2009-10-01 12:35:00,44.58,44.58,44.57,44.57,7700.0,36.511,36.511,36.5028,36.5028,7700.0
2009-10-01 12:40:00,44.57,44.58,44.53,44.53,10800.0,36.5028,36.511,36.47,36.47,10800.0
2009-10-01 12:45:00,44.52,44.52,44.48,44.48,6400.0,36.4618,36.4618,36.4291,36.4291,6400.0
2009-10-01 12:50:00,44.48,44.5,44.47,44.5,11900.0,36.4291,36.4454,36.4209,36.4454,11900.0
2009-10-01 12:55:00,44.49,44.49,44.46,44.46,5000.0,36.4372,36.4372,36.4127,36.4127,5000.0
2009-10-01 13:00:00,44.46,44.46,44.39,44.4,7000.0,36.4127,36.4127,36.3553,36.3635,7000.0
2009-10-01 13:05:00,44.4,44.41,44.36,44.36,11900.0,36.3635,36.3717,36.3308,36.3308,11900.0
2009-10-01 13:10:00,44.37,44.37,44.31,44.32,11200.0,36.339,36.339,36.2898,36.298,11200.0
2009-10-01 13:15:00,44.31,44.33,44.27,44.27,12100.0,36.2898,36.3062,36.2571,36.2571,12100.0
2009-10-01 13:20:00,44.27,44.35,44.23,44.28,36500.0,36.2571,36.3226,36.2243,36.2653,36500.0
2009-10-01 13:25:00,44.29,44.35,44.29,44.34,10200.0,36.2734,36.3226,36.2734,36.3144,10200.0
2009-10-01 13:30:00,44.34,44.34,44.28,44.29,9800.0,36.3144,36.3144,36.2653,36.2734,9800.0
2009-10-01 13:35:00,44.29,44.3,44.22,44.23,41500.0,36.2734,36.2816,36.2161,36.2243,41500.0
2009-10-01 13:40:00,44.22,44.26,44.22,44.25,33700.0,36.2161,36.2489,36.2161,36.2407,33700.0
2009-10-01 13:45:00,44.24,44.25,44.21,44.25,20100.0,36.2325,36.2407,36.2079,36.2407,20100.0
2009-10-01 13:50:00,44.24,44.27,44.22,44.27,9500.0,36.2325,36.2571,36.2161,36.2571,9500.0
2009-10-01 13:55:00,44.27,44.27,44.21,44.24,22000.0,36.2571,36.2571,36.2079,36.2325,22000.0
2009-10-01 14:00:00,44.24,44.24,44.21,44.24,18300.0,36.2325,36.2325,36.2079,36.2325,18300.0
2009-10-01 14:05:00,44.23,44.27,44.2,44.27,32900.0,36.2243,36.2571,36.1997,36.2571,32900.0
2009-10-01 14:10:00,44.26,44.27,44.23,44.27,49100.0,36.2489,36.2571,36.2243,36.2571,49100.0
2009-10-01 14:15:00,44.27,44.28,44.23,44.27,21300.0,36.2571,36.2653,36.2243,36.2571,21300.0
2009-10-01 14:20:00,44.26,44.35,44.26,44.31,22500.0,36.2489,36.3226,36.2489,36.2898,22500.0
2009-10-01 14:25:00,44.32,44.35,44.26,44.33,39000.0,36.298,36.3226,36.2489,36.3062,39000.0
2009-10-01 14:30:00,44.32,44.36,44.27,44.36,35600.0,36.298,36.3308,36.2571,36.3308,35600.0
2009-10-01 14:35:00,44.37,44.39,44.33,44.38,14500.0,36.339,36.3553,36.3062,36.3472,14500.0
2009-10-01 14:40:00,44.38,44.44,44.35,44.41,56200.0,36.3472,36.3963,36.3226,36.3717,56200.0
2009-10-01 14:45:00,44.42,44.48,44.41,44.43,20700.0,36.3799,36.4291,36.3717,36.3881,20700.0
2009-10-01 14:50:00,44.44,44.5,44.44,44.5,26800.0,36.3963,36.4454,36.3963,36.4454,26800.0
2009-10-01 14:55:00,44.5,44.52,44.44,44.44,30900.0,36.4454,36.4618,36.3963,36.3963,30900.0
2009-10-01 15:00:00,44.44,44.48,44.42,44.47,33500.0,36.3963,36.4291,36.3799,36.4209,33500.0
2009-10-01 15:05:00,44.47,44.49,44.42,44.44,17700.0,36.4209,36.4372,36.3799,36.3963,17700.0
2009-10-01 15:10:00,44.44,44.53,44.44,44.52,37500.0,36.3963,36.47,36.3963,36.4618,37500.0
2009-10-01 15:15:00,44.52,44.58,44.52,44.56,14100.0,36.4618,36.511,36.4618,36.4946,14100.0
2009-10-01 15:20:00,44.56,44.58,44.5,44.57,28700.0,36.4946,36.511,36.4454,36.5028,28700.0
2009-10-01 15:25:00,44.57,44.58,44.49,44.5,25700.0,36.5028,36.511,36.4372,36.4454,25700.0
2009-10-01 15:30:00,44.5,44.56,44.49,44.54,31800.0,36.4454,36.4946,36.4372,36.4782,31800.0
2009-10-01 15:35:00,44.54,44.55,44.5,44.5,18500.0,36.4782,36.4864,36.4454,36.4454,18500.0
2009-10-01 15:40:00,44.49,44.53,44.46,44.46,43600.0,36.4372,36.47,36.4127,36.4127,43600.0
2009-10-01 15:45:00,44.46,44.51,44.45,44.47,67600.0,36.4127,36.4536,36.4045,36.4209,67600.0
2009-10-01 15:50:00,44.47,44.48,44.29,44.31,99300.0,36.4209,36.4291,36.2734,36.2898,99300.0
2009-10-01 15:55:00,44.31,44.32,44.24,44.25,87300.0,36.2898,36.298,36.2325,36.2407,87300.0
2009-10-02 09:30:00,44.04,44.1,43.49,43.97,89700.0,36.0687,36.1178,35.6183,36.0114,89700.0
2009-10-02 09:35:00,43.99,44.26,43.96,44.04,43100.0,36.0277,36.2489,36.0032,36.0687,43100.0
2009-10-02 09:40:00,44.03,44.04,44.0,44.02,23500.0,36.0605,36.0687,36.0359,36.0523,23500.0
2009-10-02 09:45:00,44.02,44.14,43.94,43.94,31200.0,36.0523,36.1506,35.9868,35.9868,31200.0
2009-10-02 09:50:00,43.95,44.12,43.93,44.11,27100.0,35.995,36.1342,35.9786,36.126,27100.0
2009-10-02 09:55:00,44.11,44.15,44.08,44.1,42500.0,36.126,36.1588,36.1015,36.1178,42500.0
2009-10-02 10:00:00,44.1,44.19,44.0,44.1,51900.0,36.1178,36.1915,36.0359,36.1178,51900.0
2009-10-02 10:05:00,44.1,44.11,43.92,43.96,24600.0,36.1178,36.126,35.9704,36.0032,24600.0
2009-10-02 10:10:00,43.98,43.98,43.81,43.83,18400.0,36.0196,36.0196,35.8803,35.8967,18400.0
2009-10-02 10:15:00,43.83,44.0,43.83,44.0,31100.0,35.8967,36.0359,35.8967,36.0359,31100.0
2009-10-02 10:20:00,43.98,44.03,43.89,43.89,13300.0,36.0196,36.0605,35.9458,35.9458,13300.0
2009-10-02 10:25:00,43.89,43.9,43.83,43.9,12200.0,35.9458,35.954,35.8967,35.954,12200.0
2009-10-02 10:30:00,43.9,43.91,43.85,43.9,27200.0,35.954,35.9622,35.9131,35.954,27200.0
2009-10-02 10:35:00,43.9,43.94,43.85,43.92,24900.0,35.954,35.9868,35.9131,35.9704,24900.0
2009-10-02 10:40:00,43.92,44.02,43.91,44.01,24600.0,35.9704,36.0523,35.9622,36.0441,24600.0
2009-10-02 10:45:00,44.01,44.02,43.97,43.98,10600.0,36.0441,36.0523,36.0114,36.0196,10600.0
2009-10-02 10:50:00,43.99,44.0,43.95,43.97,14500.0,36.0277,36.0359,35.995,36.0114,14500.0
2009-10-02 10:55:00,43.98,44.0,43.96,44.0,11200.0,36.0196,36.0359,36.0032,36.0359,11200.0
2009-10-02 11:00:00,43.98,43.99,43.92,43.92,15100.0,36.0196,36.0277,35.9704,35.9704,15100.0
2009-10-02 11:05:00,43.92,43.92,43.85,43.85,8900.0,35.9704,35.9704,35.9131,35.9131,8900.0
2009-10-02 11:10:00,43.85,43.92,43.85,43.92,14500.0,35.9131,35.9704,35.9131,35.9704,14500.0
2009-10-02 11:15:00,43.92,44.0,43.92,43.93,18100.0,35.9704,36.0359,35.9704,35.9786,18100.0
2009-10-02 11:20:00,43.93,43.96,43.92,43.95,6600.0,35.9786,36.0032,35.9704,35.995,6600.0
2009-10-02 11:25:00,43.95,43.95,43.92,43.92,7200.0,35.995,35.995,35.9704,35.9704,7200.0
2009-10-02 11:30:00,43.91,43.94,43.9,43.93,10800.0,35.9622,35.9868,35.954,35.9786,10800.0
2009-10-02 11:35:00,43.92,43.92,43.85,43.88,23600.0,35.9704,35.9704,35.9131,35.9377,23600.0
2009-10-02 11:40:00,43.87,43.89,43.85,43.88,12900.0,35.9295,35.9458,35.9131,35.9377,12900.0
2009-10-02 11:45:00,43.89,43.93,43.85,43.93,28900.0,35.9458,35.9786,35.9131,35.9786,28900.0
2009-10-02 11:50:00,43.94,43.95,43.92,43.94,5100.0,35.9868,35.995,35.9704,35.9868,5100.0
2009-10-02 11:55:00,43.94,43.94,43.9,43.93,7600.0,35.9868,35.9868,35.954,35.9786,7600.0
2009-10-02 12:00:00,43.94,43.99,43.9,43.96,21400.0,35.9868,36.0277,35.954,36.0032,21400.0
2009-10-02 12:05:00,43.96,44.03,43.94,44.02,12800.0,36.0032,36.0605,35.9868,36.0523,12800.0
2009-10-02 12:10:00,44.01,44.03,43.99,44.0,8500.0,36.0441,36.0605,36.0277,36.0359,8500.0
2009-10-02 12:15:00,43.99,44.04,43.99,44.04,7500.0,36.0277,36.0687,36.0277,36.0687,7500.0
2009-10-02 12:20:00,44.03,44.05,44.03,44.04,6500.0,36.0605,36.0769,36.0605,36.0687,6500.0
2009-10-02 12:25:00,44.05,44.05,44.03,44.03,7400.0,36.0769,36.0769,36.0605,36.0605,7400.0
2009-10-02 12:30:00,44.04,44.05,44.03,44.05,9400.0,36.0687,36.0769,36.0605,36.0769,9400.0
2009-10-02 12:35:00,44.04,44.05,44.03,44.05,5600.0,36.0687,36.0769,36.0605,36.0769,5600.0
2009-10-02 12:40:00,44.04,44.11,44.04,44.1,21200.0,36.0687,36.126,36.0687,36.1178,21200.0
2009-10-02 12:45:00,44.1,44.13,44.09,44.12,31100.0,36.1178,36.1424,36.1096,36.1342,31100.0
2009-10-02 12:50:00,44.11,44.15,44.11,44.14,10000.0,36.126,36.1588,36.126,36.1506,10000.0
2009-10-02 12:55:00,44.15,44.19,44.14,44.19,6900.0,36.1588,36.1915,36.1506,36.1915,6900.0
2009-10-02 13:00:00,44.19,44.21,44.15,44.15,19700.0,36.1915,36.2079,36.1588,36.1588,19700.0
2009-10-02 13:05:00,44.15,44.16,44.15,44.16,5100.0,36.1588,36.167,36.1588,36.167,5100.0
2009-10-02 13:10:00,44.16,44.19,44.15,44.18,16800.0,36.167,36.1915,36.1588,36.1834,16800.0
2009-10-02 13:15:00,44.19,44.19,44.11,44.11,8000.0,36.1915,36.1915,36.126,36.126,8000.0
2009-10-02 13:20:00,44.11,44.12,44.11,44.12,4500.0,36.126,36.1342,36.126,36.1342,4500.0
2009-10-02 13:25:00,44.12,44.12,44.06,44.06,13900.0,36.1342,36.1342,36.0851,36.0851,13900.0
2009-10-02 13:30:00,44.06,44.07,44.03,44.03,18700.0,36.0851,36.0933,36.0605,36.0605,18700.0
2009-10-02 13:35:00,44.04,44.04,44.0,44.01,9000.0,36.0687,36.0687,36.0359,36.0441,9000.0
2009-10-02 13:40:00,44.01,44.01,43.99,44.01,7900.0,36.0441,36.0441,36.0277,36.0441,7900.0
2009-10-02 13:45:00,44.0,44.0,43.97,43.98,5400.0,36.0359,36.0359,36.0114,36.0196,5400.0
2009-10-02 13:50:00,43.98,43.98,43.95,43.96,12000.0,36.0196,36.0196,35.995,36.0032,12000.0
2009-10-02 13:55:00,43.96,43.99,43.95,43.99,12900.0,36.0032,36.0277,35.995,36.0277,12900.0
2009-10-02 14:00:00,43.99,44.0,43.94,43.94,19100.0,36.0277,36.0359,35.9868,35.9868,19100.0
2009-10-02 14:05:00,43.95,43.95,43.92,43.94,7700.0,35.995,35.995,35.9704,35.9868,7700.0
2009-10-02 14:10:00,43.95,43.97,43.93,43.94,8100.0,35.995,36.0114,35.9786,35.9868,8100.0
2009-10-02 14:15:00,43.95,43.98,43.94,43.98,5500.0,35.995,36.0196,35.9868,36.0196,5500.0
2009-10-02 14:20:00,43.98,43.98,43.97,43.98,4900.0,36.0196,36.0196,36.0114,36.0196,4900.0
2009-10-02 14:25:00,43.97,43.98,43.97,43.97,4900.0,36.0114,36.0196,36.0114,36.0114,4900.0
2009-10-02 14:30:00,43.98,43.98,43.97,43.98,8000.0,36.0196,36.0196,36.0114,36.0196,8000.0
2009-10-02 14:35:00,43.97,43.98,43.97,43.97,16300.0,36.0114,36.0196,36.0114,36.0114,16300.0
2009-10-02 14:40:00,43.96,43.97,43.94,43.94,11700.0,36.0032,36.0114,35.9868,35.9868,11700.0
2009-10-02 14:45:00,43.94,43.95,43.93,43.93,8600.0,35.9868,35.995,35.9786,35.9786,8600.0
2009-10-02 14:50:00,43.94,43.94,43.9,43.9,15600.0,35.9868,35.9868,35.954,35.954,15600.0
2009-10-02 14:55:00,43.9,43.94,43.9,43.93,15300.0,35.954,35.9868,35.954,35.9786,15300.0
2009-10-02 15:00:00,43.93,43.95,43.92,43.94,14700.0,35.9786,35.995,35.9704,35.9868,14700.0
2009-10-02 15:05:00,43.95,43.98,43.92,43.97,20900.0,35.995,36.0196,35.9704,36.0114,20900.0
2009-10-02 15:10:00,43.97,43.98,43.96,43.96,8000.0,36.0114,36.0196,36.0032,36.0032,8000.0
2009-10-02 15:15:00,43.97,43.97,43.93,43.94,10700.0,36.0114,36.0114,35.9786,35.9868,10700.0
2009-10-02 15:20:00,43.94,43.99,43.93,43.98,14200.0,35.9868,36.0277,35.9786,36.0196,14200.0
2009-10-02 15:25:00,43.99,43.99,43.98,43.99,9400.0,36.0277,36.0277,36.0196,36.0277,9400.0
2009-10-02 15:30:00,43.99,44.05,43.98,44.04,32900.0,36.0277,36.0769,36.0196,36.0687,32900.0
2009-10-02 15:35:00,44.04,44.04,43.98,43.98,14700.0,36.0687,36.0687,36.0196,36.0196,14700.0
2009-10-02 15:40:00,43.99,43.99,43.98,43.99,15700.0,36.0277,36.0277,36.0196,36.0277,15700.0
2009-10-02 15:45:00,43.99,44.01,43.98,43.98,37100.0,36.0277,36.0441,36.0196,36.0196,37100.0
2009-10-02 15:50:00,43.98,44.01,43.93,43.95,172400.0,36.0196,36.0441,35.9786,35.995,172400.0
2009-10-02 15:55:00,43.96,43.96,43.87,43.91,71400.0,36.0032,36.0032,35.9295,35.9622,71400.0
2009-10-05 09:30:00,43.99,43.99,43.64,43.76,25600.0,36.0277,36.0277,35.7411,35.8394,25600.0
2009-10-05 09:35:00,43.77,43.77,43.52,43.54,23400.0,35.8476,35.8476,35.6428,35.6592,23400.0
2009-10-05 09:40:00,43.54,43.86,43.54,43.86,13700.0,35.6592,35.9213,35.6592,35.9213,13700.0
2009-10-05 09:45:00,43.84,43.94,43.81,43.94,21400.0,35.9049,35.9868,35.8803,35.9868,21400.0
2009-10-05 09:50:00,43.9,44.03,43.9,44.02,12000.0,35.954,36.0605,35.954,36.0523,12000.0
2009-10-05 09:55:00,44.0,44.14,44.0,44.13,33600.0,36.0359,36.1506,36.0359,36.1424,33600.0
2009-10-05 10:00:00,44.14,44.24,44.08,44.09,31100.0,36.1506,36.2325,36.1015,36.1096,31100.0
2009-10-05 10:05:00,44.08,44.1,43.95,44.01,32800.0,36.1015,36.1178,35.995,36.0441,32800.0
2009-10-05 10:10:00,44.02,44.03,43.97,43.99,17400.0,36.0523,36.0605,36.0114,36.0277,17400.0
2009-10-05 10:15:00,43.98,44.0,43.95,43.95,9900.0,36.0196,36.0359,35.995,35.995,9900.0
2009-10-05 10:20:00,43.97,44.03,43.95,44.01,10400.0,36.0114,36.0605,35.995,36.0441,10400.0
2009-10-05 10:25:00,44.01,44.02,43.95,43.96,20900.0,36.0441,36.0523,35.995,36.0032,20900.0
2009-10-05 10:30:00,43.97,44.0,43.96,43.97,9800.0,36.0114,36.0359,36.0032,36.0114,9800.0
2009-10-05 10:35:00,43.97,44.02,43.97,44.0,16500.0,36.0114,36.0523,36.0114,36.0359,16500.0
2009-10-05 10:40:00,44.01,44.03,43.97,44.0,13900.0,36.0441,36.0605,36.0114,36.0359,13900.0
2009-10-05 10:45:00,44.0,44.04,44.0,44.02,17700.0,36.0359,36.0687,36.0359,36.0523,17700.0
2009-10-05 10:50:00,44.01,44.09,44.0,44.06,9500.0,36.0441,36.1096,36.0359,36.0851,9500.0
2009-10-05 10:55:00,44.05,44.12,44.03,44.12,13500.0,36.0769,36.1342,36.0605,36.1342,13500.0
2009-10-05 11:00:00,44.1,44.14,44.03,44.04,19000.0,36.1178,36.1506,36.0605,36.0687,19000.0
2009-10-05 11:05:00,44.05,44.1,44.04,44.1,5300.0,36.0769,36.1178,36.0687,36.1178,5300.0
2009-10-05 11:10:00,44.1,44.13,44.1,44.13,3800.0,36.1178,36.1424,36.1178,36.1424,3800.0
2009-10-05 11:15:00,44.12,44.17,44.12,44.17,7300.0,36.1342,36.1752,36.1342,36.1752,7300.0
2009-10-05 11:20:00,44.18,44.21,44.17,44.21,13200.0,36.1834,36.2079,36.1752,36.2079,13200.0
2009-10-05 11:25:00,44.22,44.24,44.2,44.2,9000.0,36.2161,36.2325,36.1997,36.1997,9000.0
2009-10-05 11:30:00,44.2,44.22,44.2,44.21,8200.0,36.1997,36.2161,36.1997,36.2079,8200.0
2009-10-05 11:35:00,44.2,44.21,44.2,44.21,9200.0,36.1997,36.2079,36.1997,36.2079,9200.0
2009-10-05 11:40:00,44.21,44.25,44.2,44.25,10700.0,36.2079,36.2407,36.1997,36.2407,10700.0
2009-10-05 11:45:00,44.24,44.25,44.24,44.25,4600.0,36.2325,36.2407,36.2325,36.2407,4600.0
2009-10-05 11:50:00,44.25,44.3,44.24,44.28,18400.0,36.2407,36.2816,36.2325,36.2653,18400.0
2009-10-05 11:55:00,44.28,44.34,44.27,44.33,21500.0,36.2653,36.3144,36.2571,36.3062,21500.0
2009-10-05 12:00:00,44.33,44.34,44.32,44.34,12300.0,36.3062,36.3144,36.298,36.3144,12300.0
2009-10-05 12:05:00,44.33,44.36,44.3,44.3,18600.0,36.3062,36.3308,36.2816,36.2816,18600.0
2009-10-05 12:10:00,44.31,44.34,44.3,44.33,7400.0,36.2898,36.3144,36.2816,36.3062,7400.0
2009-10-05 12:15:00,44.33,44.34,44.31,44.32,6500.0,36.3062,36.3144,36.2898,36.298,6500.0
2009-10-05 12:20:00,44.32,44.33,44.3,44.31,8200.0,36.298,36.3062,36.2816,36.2898,8200.0
2009-10-05 12:25:00,44.3,44.3,44.27,44.27,10000.0,36.2816,36.2816,36.2571,36.2571,10000.0
2009-10-05 12:30:00,44.27,44.28,44.27,44.28,3500.0,36.2571,36.2653,36.2571,36.2653,3500.0
2009-10-05 12:35:00,44.28,44.32,44.28,44.31,11300.0,36.2653,36.298,36.2653,36.2898,11300.0
2009-10-05 12:40:00,44.3,44.34,44.3,44.31,10600.0,36.2816,36.3144,36.2816,36.2898,10600.0
2009-10-05 12:45:00,44.32,44.35,44.31,44.34,24400.0,36.298,36.3226,36.2898,36.3144,24400.0
2009-10-05 12:50:00,44.35,44.36,44.33,44.36,7900.0,36.3226,36.3308,36.3062,36.3308,7900.0
2009-10-05 12:55:00,44.36,44.37,44.34,44.34,9000.0,36.3308,36.339,36.3144,36.3144,9000.0
2009-10-05 13:00:00,44.34,44.37,44.34,44.35,17800.0,36.3144,36.339,36.3144,36.3226,17800.0
2009-10-05 13:05:00,44.35,44.36,44.35,44.35,5900.0,36.3226,36.3308,36.3226,36.3226,5900.0
2009-10-05 13:10:00,44.35,44.36,44.34,44.34,10200.0,36.3226,36.3308,36.3144,36.3144,10200.0
2009-10-05 13:15:00,44.34,44.35,44.33,44.33,9300.0,36.3144,36.3226,36.3062,36.3062,9300.0
2009-10-05 13:20:00,44.33,44.34,44.33,44.33,11400.0,36.3062,36.3144,36.3062,36.3062,11400.0
2009-10-05 13:25:00,44.33,44.33,44.32,44.33,7700.0,36.3062,36.3062,36.298,36.3062,7700.0
2009-10-05 13:30:00,44.32,44.34,44.31,44.31,25700.0,36.298,36.3144,36.2898,36.2898,25700.0
2009-10-05 13:35:00,44.31,44.35,44.31,44.33,22500.0,36.2898,36.3226,36.2898,36.3062,22500.0
2009-10-05 13:40:00,44.33,44.34,44.31,44.31,16200.0,36.3062,36.3144,36.2898,36.2898,16200.0
2009-10-05 13:45:00,44.31,44.33,44.3,44.31,9000.0,36.2898,36.3062,36.2816,36.2898,9000.0
2009-10-05 13:50:00,44.3,44.32,44.3,44.32,4700.0,36.2816,36.298,36.2816,36.298,4700.0
2009-10-05 13:55:00,44.33,44.34,44.32,44.34,5300.0,36.3062,36.3144,36.298,36.3144,5300.0
2009-10-05 14:00:00,44.33,44.35,44.33,44.35,4400.0,36.3062,36.3226,36.3062,36.3226,4400.0
2009-10-05 14:05:00,44.34,44.35,44.34,44.35,7200.0,36.3144,36.3226,36.3144,36.3226,7200.0
2009-10-05 14:10:00,44.34,44.35,44.31,44.31,12700.0,36.3144,36.3226,36.2898,36.2898,12700.0
2009-10-05 14:15:00,44.32,44.35,44.32,44.35,8200.0,36.298,36.3226,36.298,36.3226,8200.0
2009-10-05 14:20:00,44.34,44.39,44.34,44.39,13200.0,36.3144,36.3553,36.3144,36.3553,13200.0
2009-10-05 14:25:00,44.4,44.44,44.39,44.43,11600.0,36.3635,36.3963,36.3553,36.3881,11600.0
2009-10-05 14:30:00,44.43,44.49,44.42,44.45,20900.0,36.3881,36.4372,36.3799,36.4045,20900.0
2009-10-05 14:35:00,44.45,44.48,44.43,44.43,9300.0,36.4045,36.4291,36.3881,36.3881,9300.0
2009-10-05 14:40:00,44.44,44.49,44.41,44.49,12200.0,36.3963,36.4372,36.3717,36.4372,12200.0
2009-10-05 14:45:00,44.5,44.54,44.48,44.49,18900.0,36.4454,36.4782,36.4291,36.4372,18900.0
2009-10-05 14:50:00,44.5,44.52,44.47,44.51,13400.0,36.4454,36.4618,36.4209,36.4536,13400.0
2009-10-05 14:55:00,44.51,44.57,44.51,44.56,20300.0,36.4536,36.5028,36.4536,36.4946,20300.0
2009-10-05 15:00:00,44.56,44.58,44.53,44.58,33900.0,36.4946,36.511,36.47,36.511,33900.0
2009-10-05 15:05:00,44.57,44.6,44.55,44.59,48500.0,36.5028,36.5273,36.4864,36.5191,48500.0
2009-10-05 15:10:00,44.6,44.62,44.59,44.6,12200.0,36.5273,36.5437,36.5191,36.5273,12200.0
2009-10-05 15:15:00,44.6,44.61,44.59,44.6,21500.0,36.5273,36.5355,36.5191,36.5273,21500.0
2009-10-05 15:20:00,44.6,44.6,44.59,44.59,17600.0,36.5273,36.5273,36.5191,36.5191,17600.0
2009-10-05 15:25:00,44.59,44.6,44.56,44.56,17800.0,36.5191,36.5273,36.4946,36.4946,17800.0
2009-10-05 15:30:00,44.57,44.57,44.53,44.53,21500.0,36.5028,36.5028,36.47,36.47,21500.0
2009-10-05 15:35:00,44.53,44.58,44.53,44.58,31800.0,36.47,36.511,36.47,36.511,31800.0
2009-10-05 15:40:00,44.58,44.6,44.56,44.59,45800.0,36.511,36.5273,36.4946,36.5191,45800.0
2009-10-05 15:45:00,44.59,44.6,44.58,44.6,33100.0,36.5191,36.5273,36.511,36.5273,33100.0
2009-10-05 15:50:00,44.6,44.6,44.53,44.54,56100.0,36.5273,36.5273,36.47,36.4782,56100.0
2009-10-05 15:55:00,44.54,44.57,44.53,44.54,96600.0,36.4782,36.5028,36.47,36.4782,96600.0
2009-10-06 09:30:00,44.14,44.14,42.74,42.87,230500.0,36.1506,36.1506,35.004,35.1105,230500.0
2009-10-06 09:35:00,42.88,43.15,42.88,43.1,106100.0,35.1187,35.3398,35.1187,35.2988,106100.0
2009-10-06 09:40:00,43.1,43.44,43.1,43.44,151600.0,35.2988,35.5773,35.2988,35.5773,151600.0
2009-10-06 09:45:00,43.44,43.88,43.43,43.65,198300.0,35.5773,35.9377,35.5691,35.7493,198300.0
2009-10-06 09:50:00,43.65,43.76,43.55,43.76,98700.0,35.7493,35.8394,35.6674,35.8394,98700.0
2009-10-06 09:55:00,43.77,43.94,43.76,43.78,109700.0,35.8476,35.9868,35.8394,35.8558,109700.0
2009-10-06 10:00:00,43.78,43.8,43.66,43.66,84200.0,35.8558,35.8721,35.7575,35.7575,84200.0
2009-10-06 10:05:00,43.67,44.0,43.66,43.93,130800.0,35.7657,36.0359,35.7575,35.9786,130800.0
2009-10-06 10:10:00,43.93,43.93,43.72,43.84,90900.0,35.9786,35.9786,35.8066,35.9049,90900.0
2009-10-06 10:15:00,43.87,43.95,43.85,43.94,35700.0,35.9295,35.995,35.9131,35.9868,35700.0
2009-10-06 10:20:00,43.94,43.98,43.88,43.97,140400.0,35.9868,36.0196,35.9377,36.0114,140400.0
2009-10-06 10:25:00,43.98,44.0,43.93,43.94,40700.0,36.0196,36.0359,35.9786,35.9868,40700.0
2009-10-06 10:30:00,43.94,43.94,43.89,43.9,47100.0,35.9868,35.9868,35.9458,35.954,47100.0
2009-10-06 10:35:00,43.9,43.98,43.9,43.98,28300.0,35.954,36.0196,35.954,36.0196,28300.0
2009-10-06 10:40:00,43.97,44.0,43.91,44.0,60500.0,36.0114,36.0359,35.9622,36.0359,60500.0
2009-10-06 10:45:00,43.99,44.0,43.98,44.0,44500.0,36.0277,36.0359,36.0196,36.0359,44500.0
2009-10-06 10:50:00,44.0,44.04,43.95,44.0,103700.0,36.0359,36.0687,35.995,36.0359,103700.0
2009-10-06 10:55:00,43.99,44.02,43.98,44.0,29200.0,36.0277,36.0523,36.0196,36.0359,29200.0
2009-10-06 11:00:00,44.0,44.03,43.99,44.03,35200.0,36.0359,36.0605,36.0277,36.0605,35200.0
2009-10-06 11:05:00,44.03,44.13,44.03,44.12,76200.0,36.0605,36.1424,36.0605,36.1342,76200.0
2009-10-06 11:10:00,44.12,44.25,44.1,44.25,80300.0,36.1342,36.2407,36.1178,36.2407,80300.0
2009-10-06 11:15:00,44.25,44.31,44.23,44.29,28500.0,36.2407,36.2898,36.2243,36.2734,28500.0
2009-10-06 11:20:00,44.3,44.31,44.27,44.29,16900.0,36.2816,36.2898,36.2571,36.2734,16900.0
2009-10-06 11:25:00,44.29,44.37,44.29,44.34,50400.0,36.2734,36.339,36.2734,36.3144,50400.0
2009-10-06 11:30:00,44.34,44.34,44.25,44.29,68700.0,36.3144,36.3144,36.2407,36.2734,68700.0
2009-10-06 11:35:00,44.29,44.35,44.27,44.32,27800.0,36.2734,36.3226,36.2571,36.298,27800.0
2009-10-06 11:40:00,44.33,44.39,44.33,44.39,15300.0,36.3062,36.3553,36.3062,36.3553,15300.0
2009-10-06 11:45:00,44.38,44.44,44.38,44.39,24600.0,36.3472,36.3963,36.3472,36.3553,24600.0
2009-10-06 11:50:00,44.39,44.44,44.37,44.41,16300.0,36.3553,36.3963,36.339,36.3717,16300.0
2009-10-06 11:55:00,44.4,44.48,44.4,44.45,46000.0,36.3635,36.4291,36.3635,36.4045,46000.0
2009-10-06 12:00:00,44.46,44.55,44.45,44.55,32200.0,36.4127,36.4864,36.4045,36.4864,32200.0
2009-10-06 12:05:00,44.54,44.62,44.53,44.56,42600.0,36.4782,36.5437,36.47,36.4946,42600.0
2009-10-06 12:10:00,44.56,44.61,44.55,44.57,42900.0,36.4946,36.5355,36.4864,36.5028,42900.0
2009-10-06 12:15:00,44.58,44.59,44.49,44.49,26600.0,36.511,36.5191,36.4372,36.4372,26600.0
2009-10-06 12:20:00,44.49,44.53,44.47,44.48,23600.0,36.4372,36.47,36.4209,36.4291,23600.0
2009-10-06 12:25:00,44.48,44.58,44.47,44.57,25200.0,36.4291,36.511,36.4209,36.5028,25200.0
2009-10-06 12:30:00,44.58,44.6,44.53,44.54,30100.0,36.511,36.5273,36.47,36.4782,30100.0
2009-10-06 12:35:00,44.54,44.65,44.53,44.63,16200.0,36.4782,36.5683,36.47,36.5519,16200.0
2009-10-06 12:40:00,44.63,44.64,44.6,44.63,19200.0,36.5519,36.5601,36.5273,36.5519,19200.0
2009-10-06 12:45:00,44.63,44.64,44.61,44.61,21800.0,36.5519,36.5601,36.5355,36.5355,21800.0
2009-10-06 12:50:00,44.6,44.68,44.56,44.67,42200.0,36.5273,36.5929,36.4946,36.5847,42200.0
2009-10-06 12:55:00,44.68,44.7,44.67,44.69,11700.0,36.5929,36.6092,36.5847,36.601,11700.0
2009-10-06 13:00:00,44.7,44.81,44.7,44.79,51900.0,36.6092,36.6993,36.6092,36.6829,51900.0
2009-10-06 13:05:00,44.8,44.87,44.77,44.86,71000.0,36.6911,36.7485,36.6666,36.7403,71000.0
2009-10-06 13:10:00,44.86,44.91,44.85,44.88,47300.0,36.7403,36.7812,36.7321,36.7567,47300.0
2009-10-06 13:15:00,44.87,44.92,44.84,44.87,34200.0,36.7485,36.7894,36.7239,36.7485,34200.0
2009-10-06 13:20:00,44.86,44.86,44.8,44.82,16400.0,36.7403,36.7403,36.6911,36.7075,16400.0
2009-10-06 13:25:00,44.82,44.83,44.69,44.69,48300.0,36.7075,36.7157,36.601,36.601,48300.0
2009-10-06 13:30:00,44.68,44.77,44.68,44.75,28300.0,36.5929,36.6666,36.5929,36.6502,28300.0
2009-10-06 13:35:00,44.75,44.84,44.75,44.83,23300.0,36.6502,36.7239,36.6502,36.7157,23300.0
2009-10-06 13:40:00,44.83,44.83,44.73,44.76,19300.0,36.7157,36.7157,36.6338,36.6584,19300.0
2009-10-06 13:45:00,44.75,44.85,44.75,44.83,28000.0,36.6502,36.7321,36.6502,36.7157,28000.0
2009-10-06 13:50:00,44.83,44.84,44.78,44.79,25500.0,36.7157,36.7239,36.6748,36.6829,25500.0
2009-10-06 13:55:00,44.79,44.86,44.79,44.84,19400.0,36.6829,36.7403,36.6829,36.7239,19400.0
2009-10-06 14:00:00,44.84,44.86,44.76,44.76,26900.0,36.7239,36.7403,36.6584,36.6584,26900.0
2009-10-06 14:05:00,44.75,44.76,44.66,44.69,61100.0,36.6502,36.6584,36.5765,36.601,61100.0
2009-10-06 14:10:00,44.69,44.79,44.65,44.79,36300.0,36.601,36.6829,36.5683,36.6829,36300.0
2009-10-06 14:15:00,44.78,44.8,44.73,44.75,29800.0,36.6748,36.6911,36.6338,36.6502,29800.0
2009-10-06 14:20:00,44.76,44.77,44.59,44.62,29800.0,36.6584,36.6666,36.5191,36.5437,29800.0
2009-10-06 14:25:00,44.62,44.64,44.59,44.63,16200.0,36.5437,36.5601,36.5191,36.5519,16200.0
2009-10-06 14:30:00,44.63,44.7,44.63,44.68,24800.0,36.5519,36.6092,36.5519,36.5929,24800.0
2009-10-06 14:35:00,44.68,44.68,44.63,44.66,20600.0,36.5929,36.5929,36.5519,36.5765,20600.0
2009-10-06 14:40:00,44.66,44.7,44.65,44.69,14400.0,36.5765,36.6092,36.5683,36.601,14400.0
2009-10-06 14:45:00,44.69,44.75,44.68,44.74,22100.0,36.601,36.6502,36.5929,36.642,22100.0
2009-10-06 14:50:00,44.72,44.73,44.67,44.7,14800.0,36.6256,36.6338,36.5847,36.6092,14800.0
2009-10-06 14:55:00,44.7,44.7,44.61,44.61,19600.0,36.6092,36.6092,36.5355,36.5355,19600.0
2009-10-06 15:00:00,44.62,44.62,44.55,44.55,20700.0,36.5437,36.5437,36.4864,36.4864,20700.0
2009-10-06 15:05:00,44.55,44.66,44.51,44.65,54800.0,36.4864,36.5765,36.4536,36.5683,54800.0
2009-10-06 15:10:00,44.65,44.71,44.65,44.69,30200.0,36.5683,36.6174,36.5683,36.601,30200.0
2009-10-06 15:15:00,44.69,44.71,44.64,44.66,38900.0,36.601,36.6174,36.5601,36.5765,38900.0
2009-10-06 15:20:00,44.65,44.67,44.64,44.66,28200.0,36.5683,36.5847,36.5601,36.5765,28200.0
2009-10-06 15:25:00,44.67,44.74,44.67,44.71,41800.0,36.5847,36.642,36.5847,36.6174,41800.0
2009-10-06 15:30:00,44.7,44.76,44.68,44.75,43700.0,36.6092,36.6584,36.5929,36.6502,43700.0
2009-10-06 15:35:00,44.76,44.76,44.71,44.72,45900.0,36.6584,36.6584,36.6174,36.6256,45900.0
2009-10-06 15:40:00,44.72,44.72,44.63,44.65,55900.0,36.6256,36.6256,36.5519,36.5683,55900.0
2009-10-06 15:45:00,44.65,44.65,44.54,44.57,58500.0,36.5683,36.5683,36.4782,36.5028,58500.0
2009-10-06 15:50:00,44.57,44.59,44.52,44.57,96500.0,36.5028,36.5191,36.4618,36.5028,96500.0
2009-10-06 15:55:00,44.57,44.68,44.57,44.65,144900.0,36.5028,36.5929,36.5028,36.5683,144900.0
2009-10-07 09:30:00,44.18,44.48,44.02,44.35,65700.0,36.1834,36.4291,36.0523,36.3226,65700.0
2009-10-07 09:35:00,44.38,44.7,44.38,44.62,39600.0,36.3472,36.6092,36.3472,36.5437,39600.0
2009-10-07 09:40:00,44.65,44.72,44.51,44.58,27900.0,36.5683,36.6256,36.4536,36.511,27900.0
2009-10-07 09:45:00,44.6,44.73,44.55,44.58,54800.0,36.5273,36.6338,36.4864,36.511,54800.0
2009-10-07 09:50:00,44.58,44.61,44.47,44.47,60000.0,36.511,36.5355,36.4209,36.4209,60000.0
2009-10-07 09:55:00,44.48,44.55,44.47,44.51,16900.0,36.4291,36.4864,36.4209,36.4536,16900.0
2009-10-07 10:00:00,44.51,44.51,44.4,44.41,32400.0,36.4536,36.4536,36.3635,36.3717,32400.0
2009-10-07 10:05:00,44.41,44.5,44.4,44.5,21600.0,36.3717,36.4454,36.3635,36.4454,21600.0
2009-10-07 10:10:00,44.5,44.56,44.49,44.49,28900.0,36.4454,36.4946,36.4372,36.4372,28900.0
2009-10-07 10:15:00,44.48,44.53,44.46,44.51,37000.0,36.4291,36.47,36.4127,36.4536,37000.0
2009-10-07 10:20:00,44.51,44.57,44.5,44.55,30100.0,36.4536,36.5028,36.4454,36.4864,30100.0
2009-10-07 10:25:00,44.56,44.63,44.55,44.63,24500.0,36.4946,36.5519,36.4864,36.5519,24500.0
2009-10-07 10:30:00,44.62,44.63,44.47,44.48,28200.0,36.5437,36.5519,36.4209,36.4291,28200.0
2009-10-07 10:35:00,44.47,44.55,44.46,44.51,19900.0,36.4209,36.4864,36.4127,36.4536,19900.0
2009-10-07 10:40:00,44.52,44.56,44.49,44.52,16300.0,36.4618,36.4946,36.4372,36.4618,16300.0
2009-10-07 10:45:00,44.52,44.53,44.47,44.48,8900.0,36.4618,36.47,36.4209,36.4291,8900.0
2009-10-07 10:50:00,44.49,44.62,44.46,44.61,22000.0,36.4372,36.5437,36.4127,36.5355,22000.0
2009-10-07 10:55:00,44.62,44.63,44.61,44.62,7600.0,36.5437,36.5519,36.5355,36.5437,7600.0
2009-10-07 11:00:00,44.62,44.7,44.62,44.63,23200.0,36.5437,36.6092,36.5437,36.5519,23200.0
2009-10-07 11:05:00,44.65,44.66,44.61,44.61,13100.0,36.5683,36.5765,36.5355,36.5355,13100.0
2009-10-07 11:10:00,44.61,44.61,44.52,44.53,16800.0,36.5355,36.5355,36.4618,36.47,16800.0
2009-10-07 11:15:00,44.52,44.52,44.45,44.47,15300.0,36.4618,36.4618,36.4045,36.4209,15300.0
2009-10-07 11:20:00,44.47,44.56,44.47,44.53,16700.0,36.4209,36.4946,36.4209,36.47,16700.0
2009-10-07 11:25:00,44.53,44.55,44.49,44.49,10500.0,36.47,36.4864,36.4372,36.4372,10500.0
2009-10-07 11:30:00,44.5,44.5,44.43,44.44,15600.0,36.4454,36.4454,36.3881,36.3963,15600.0
2009-10-07 11:35:00,44.43,44.47,44.42,44.47,10500.0,36.3881,36.4209,36.3799,36.4209,10500.0
2009-10-07 11:40:00,44.47,44.48,44.45,44.45,8800.0,36.4209,36.4291,36.4045,36.4045,8800.0
2009-10-07 11:45:00,44.45,44.5,44.4,44.5,12200.0,36.4045,36.4454,36.3635,36.4454,12200.0
2009-10-07 11:50:00,44.5,44.53,44.5,44.5,12700.0,36.4454,36.47,36.4454,36.4454,12700.0
2009-10-07 11:55:00,44.5,44.51,44.4,44.42,12100.0,36.4454,36.4536,36.3635,36.3799,12100.0
2009-10-07 12:00:00,44.4,44.46,44.4,44.46,12800.0,36.3635,36.4127,36.3635,36.4127,12800.0
2009-10-07 12:05:00,44.44,44.45,44.43,44.44,9100.0,36.3963,36.4045,36.3881,36.3963,9100.0
2009-10-07 12:10:00,44.44,44.44,44.4,44.4,18200.0,36.3963,36.3963,36.3635,36.3635,18200.0
2009-10-07 12:15:00,44.42,44.43,44.41,44.43,8900.0,36.3799,36.3881,36.3717,36.3881,8900.0
2009-10-07 12:20:00,44.42,44.43,44.4,44.42,13400.0,36.3799,36.3881,36.3635,36.3799,13400.0
2009-10-07 12:25:00,44.43,44.44,44.41,44.43,11500.0,36.3881,36.3963,36.3717,36.3881,11500.0
2009-10-07 12:30:00,44.43,44.43,44.37,44.38,12900.0,36.3881,36.3881,36.339,36.3472,12900.0
2009-10-07 12:35:00,44.39,44.41,44.38,44.4,8400.0,36.3553,36.3717,36.3472,36.3635,8400.0
2009-10-07 12:40:00,44.39,44.43,44.39,44.43,8700.0,36.3553,36.3881,36.3553,36.3881,8700.0
2009-10-07 12:45:00,44.42,44.43,44.4,44.4,14100.0,36.3799,36.3881,36.3635,36.3635,14100.0
2009-10-07 12:50:00,44.4,44.47,44.4,44.46,8500.0,36.3635,36.4209,36.3635,36.4127,8500.0
2009-10-07 12:55:00,44.47,44.47,44.45,44.45,11500.0,36.4209,36.4209,36.4045,36.4045,11500.0
2009-10-07 13:00:00,44.46,44.47,44.42,44.42,13000.0,36.4127,36.4209,36.3799,36.3799,13000.0
2009-10-07 13:05:00,44.42,44.43,44.39,44.39,11300.0,36.3799,36.3881,36.3553,36.3553,11300.0
2009-10-07 13:10:00,44.4,44.4,44.32,44.33,26700.0,36.3635,36.3635,36.298,36.3062,26700.0
2009-10-07 13:15:00,44.33,44.34,44.29,44.31,23500.0,36.3062,36.3144,36.2734,36.2898,23500.0
2009-10-07 13:20:00,44.3,44.31,44.26,44.28,24100.0,36.2816,36.2898,36.2489,36.2653,24100.0
2009-10-07 13:25:00,44.28,44.3,44.26,44.29,17700.0,36.2653,36.2816,36.2489,36.2734,17700.0
2009-10-07 13:30:00,44.3,44.33,44.29,44.32,17600.0,36.2816,36.3062,36.2734,36.298,17600.0
2009-10-07 13:35:00,44.32,44.32,44.29,44.29,15200.0,36.298,36.298,36.2734,36.2734,15200.0
2009-10-07 13:40:00,44.29,44.3,44.25,44.25,10900.0,36.2734,36.2816,36.2407,36.2407,10900.0
2009-10-07 13:45:00,44.25,44.26,44.22,44.23,22900.0,36.2407,36.2489,36.2161,36.2243,22900.0
2009-10-07 13:50:00,44.23,44.23,44.2,44.21,14200.0,36.2243,36.2243,36.1997,36.2079,14200.0
2009-10-07 13:55:00,44.2,44.22,44.2,44.2,14900.0,36.1997,36.2161,36.1997,36.1997,14900.0
2009-10-07 14:00:00,44.21,44.23,44.21,44.22,13800.0,36.2079,36.2243,36.2079,36.2161,13800.0
2009-10-07 14:05:00,44.23,44.23,44.17,44.21,18900.0,36.2243,36.2243,36.1752,36.2079,18900.0
2009-10-07 14:10:00,44.21,44.24,44.21,44.22,15400.0,36.2079,36.2325,36.2079,36.2161,15400.0
2009-10-07 14:15:00,44.21,44.22,44.2,44.21,9100.0,36.2079,36.2161,36.1997,36.2079,9100.0
2009-10-07 14:20:00,44.21,44.21,44.16,44.17,16300.0,36.2079,36.2079,36.167,36.1752,16300.0
2009-10-07 14:25:00,44.17,44.17,44.16,44.17,16900.0,36.1752,36.1752,36.167,36.1752,16900.0
2009-10-07 14:30:00,44.17,44.18,44.16,44.17,13600.0,36.1752,36.1834,36.167,36.1752,13600.0
2009-10-07 14:35:00,44.17,44.17,44.16,44.16,10600.0,36.1752,36.1752,36.167,36.167,10600.0
2009-10-07 14:40:00,44.17,44.18,44.13,44.18,37200.0,36.1752,36.1834,36.1424,36.1834,37200.0
2009-10-07 14:45:00,44.18,44.25,44.17,44.22,22400.0,36.1834,36.2407,36.1752,36.2161,22400.0
2009-10-07 14:50:00,44.23,44.26,44.22,44.26,21000.0,36.2243,36.2489,36.2161,36.2489,21000.0
2009-10-07 14:55:00,44.25,44.26,44.25,44.26,12300.0,36.2407,36.2489,36.2407,36.2489,12300.0
2009-10-07 15:00:00,44.25,44.29,44.25,44.28,21400.0,36.2407,36.2734,36.2407,36.2653,21400.0
2009-10-07 15:05:00,44.29,44.36,44.28,44.35,24200.0,36.2734,36.3308,36.2653,36.3226,24200.0
2009-10-07 15:10:00,44.36,44.41,44.35,44.41,37800.0,36.3308,36.3717,36.3226,36.3717,37800.0
2009-10-07 15:15:00,44.42,44.47,44.41,44.46,29800.0,36.3799,36.4209,36.3717,36.4127,29800.0
2009-10-07 15:20:00,44.45,44.46,44.4,44.4,45000.0,36.4045,36.4127,36.3635,36.3635,45000.0
2009-10-07 15:25:00,44.4,44.55,44.39,44.54,63000.0,36.3635,36.4864,36.3553,36.4782,63000.0
2009-10-07 15:30:00,44.54,44.54,44.48,44.51,59600.0,36.4782,36.4782,36.4291,36.4536,59600.0
2009-10-07 15:35:00,44.52,44.59,44.51,44.58,39000.0,36.4618,36.5191,36.4536,36.511,39000.0
2009-10-07 15:40:00,44.59,44.63,44.58,44.62,66300.0,36.5191,36.5519,36.511,36.5437,66300.0
2009-10-07 15:45:00,44.62,44.63,44.58,44.63,64900.0,36.5437,36.5519,36.511,36.5519,64900.0
2009-10-07 15:50:00,44.63,44.65,44.56,44.58,68400.0,36.5519,36.5683,36.4946,36.511,68400.0
2009-10-07 15:55:00,44.58,44.63,44.56,44.6,70800.0,36.511,36.5519,36.4946,36.5273,70800.0
2009-10-08 09:30:00,44.61,44.86,44.5,44.84,30800.0,36.5355,36.7403,36.4454,36.7239,30800.0
2009-10-08 09:35:00,44.87,45.18,44.87,45.07,32800.0,36.7485,37.0024,36.7485,36.9123,32800.0
2009-10-08 09:40:00,45.05,45.2,45.0,45.12,20600.0,36.8959,37.0187,36.8549,36.9532,20600.0
2009-10-08 09:45:00,45.11,45.14,45.0,45.02,11300.0,36.945,36.9696,36.8549,36.8713,11300.0
2009-10-08 09:50:00,45.01,45.01,44.85,44.96,22600.0,36.8631,36.8631,36.7321,36.8222,22600.0
2009-10-08 09:55:00,44.95,44.99,44.95,44.99,5600.0,36.814,36.8467,36.814,36.8467,5600.0
2009-10-08 10:00:00,44.97,44.97,44.84,44.88,23300.0,36.8304,36.8304,36.7239,36.7567,23300.0
2009-10-08 10:05:00,44.87,44.88,44.79,44.88,12600.0,36.7485,36.7567,36.6829,36.7567,12600.0
2009-10-08 10:10:00,44.87,45.0,44.87,44.99,16200.0,36.7485,36.8549,36.7485,36.8467,16200.0
2009-10-08 10:15:00,45.0,45.0,44.94,44.95,12100.0,36.8549,36.8549,36.8058,36.814,12100.0
2009-10-08 10:20:00,44.94,44.94,44.86,44.93,18300.0,36.8058,36.8058,36.7403,36.7976,18300.0
2009-10-08 10:25:00,44.94,45.0,44.93,44.99,10600.0,36.8058,36.8549,36.7976,36.8467,10600.0
2009-10-08 10:30:00,44.99,45.13,44.98,45.07,44600.0,36.8467,36.9614,36.8386,36.9123,44600.0
2009-10-08 10:35:00,45.06,45.17,45.06,45.16,15800.0,36.9041,36.9942,36.9041,36.986,15800.0
2009-10-08 10:40:00,45.16,45.2,45.09,45.1,20900.0,36.986,37.0187,36.9286,36.9368,20900.0
2009-10-08 10:45:00,45.1,45.11,45.07,45.07,14800.0,36.9368,36.945,36.9123,36.9123,14800.0
2009-10-08 10:50:00,45.08,45.08,45.0,45.01,11600.0,36.9205,36.9205,36.8549,36.8631,11600.0
2009-10-08 10:55:00,45.01,45.07,45.01,45.07,11500.0,36.8631,36.9123,36.8631,36.9123,11500.0
2009-10-08 11:00:00,45.08,45.08,44.99,44.99,12800.0,36.9205,36.9205,36.8467,36.8467,12800.0
2009-10-08 11:05:00,44.99,45.02,44.96,45.02,11600.0,36.8467,36.8713,36.8222,36.8713,11600.0
2009-10-08 11:10:00,45.02,45.05,45.01,45.04,8500.0,36.8713,36.8959,36.8631,36.8877,8500.0
2009-10-08 11:15:00,45.04,45.04,44.96,44.97,22300.0,36.8877,36.8877,36.8222,36.8304,22300.0
2009-10-08 11:20:00,44.98,45.1,44.97,45.1,15900.0,36.8386,36.9368,36.8304,36.9368,15900.0
2009-10-08 11:25:00,45.1,45.11,45.05,45.08,15400.0,36.9368,36.945,36.8959,36.9205,15400.0
2009-10-08 11:30:00,45.09,45.09,45.03,45.04,12800.0,36.9286,36.9286,36.8795,36.8877,12800.0
2009-10-08 11:35:00,45.04,45.04,44.96,44.96,20300.0,36.8877,36.8877,36.8222,36.8222,20300.0
2009-10-08 11:40:00,44.96,44.97,44.94,44.94,6300.0,36.8222,36.8304,36.8058,36.8058,6300.0
2009-10-08 11:45:00,44.94,44.97,44.93,44.93,10800.0,36.8058,36.8304,36.7976,36.7976,10800.0
2009-10-08 11:50:00,44.93,44.93,44.89,44.89,8200.0,36.7976,36.7976,36.7648,36.7648,8200.0
2009-10-08 11:55:00,44.89,44.92,44.89,44.91,10900.0,36.7648,36.7894,36.7648,36.7812,10900.0
2009-10-08 12:00:00,44.92,44.99,44.92,44.99,16800.0,36.7894,36.8467,36.7894,36.8467,16800.0
2009-10-08 12:05:00,44.99,45.0,44.98,44.99,9100.0,36.8467,36.8549,36.8386,36.8467,9100.0
2009-10-08 12:10:00,45.0,45.09,44.99,45.09,15400.0,36.8549,36.9286,36.8467,36.9286,15400.0
2009-10-08 12:15:00,45.08,45.1,45.03,45.03,27900.0,36.9205,36.9368,36.8795,36.8795,27900.0
2009-10-08 12:20:00,45.03,45.03,44.99,44.99,23300.0,36.8795,36.8795,36.8467,36.8467,23300.0
2009-10-08 12:25:00,45.0,45.0,44.99,44.99,15700.0,36.8549,36.8549,36.8467,36.8467,15700.0
2009-10-08 12:30:00,45.0,45.01,44.92,44.95,36700.0,36.8549,36.8631,36.7894,36.814,36700.0
2009-10-08 12:35:00,44.95,44.97,44.93,44.94,15500.0,36.814,36.8304,36.7976,36.8058,15500.0
2009-10-08 12:40:00,44.93,45.0,44.93,45.0,16700.0,36.7976,36.8549,36.7976,36.8549,16700.0
2009-10-08 12:45:00,45.0,45.0,44.96,44.96,6600.0,36.8549,36.8549,36.8222,36.8222,6600.0
2009-10-08 12:50:00,44.97,44.97,44.96,44.96,7300.0,36.8304,36.8304,36.8222,36.8222,7300.0
2009-10-08 12:55:00,44.97,44.98,44.94,44.94,15600.0,36.8304,36.8386,36.8058,36.8058,15600.0
2009-10-08 13:00:00,44.95,44.98,44.93,44.94,24000.0,36.814,36.8386,36.7976,36.8058,24000.0
2009-10-08 13:05:00,44.95,44.96,44.93,44.94,16700.0,36.814,36.8222,36.7976,36.8058,16700.0
2009-10-08 13:10:00,44.94,44.96,44.93,44.93,14900.0,36.8058,36.8222,36.7976,36.7976,14900.0
2009-10-08 13:15:00,44.93,44.94,44.89,44.91,12000.0,36.7976,36.8058,36.7648,36.7812,12000.0
2009-10-08 13:20:00,44.91,44.92,44.87,44.87,16600.0,36.7812,36.7894,36.7485,36.7485,16600.0
2009-10-08 13:25:00,44.87,44.88,44.84,44.85,14200.0,36.7485,36.7567,36.7239,36.7321,14200.0
2009-10-08 13:30:00,44.85,44.88,44.82,44.86,24700.0,36.7321,36.7567,36.7075,36.7403,24700.0
2009-10-08 13:35:00,44.87,44.88,44.82,44.82,19300.0,36.7485,36.7567,36.7075,36.7075,19300.0
2009-10-08 13:40:00,44.83,44.87,44.82,44.85,39800.0,36.7157,36.7485,36.7075,36.7321,39800.0
2009-10-08 13:45:00,44.85,44.85,44.78,44.79,8000.0,36.7321,36.7321,36.6748,36.6829,8000.0
2009-10-08 13:50:00,44.79,44.81,44.78,44.78,16000.0,36.6829,36.6993,36.6748,36.6748,16000.0
2009-10-08 13:55:00,44.79,44.85,44.79,44.84,11200.0,36.6829,36.7321,36.6829,36.7239,11200.0
2009-10-08 14:00:00,44.84,44.84,44.8,44.81,7500.0,36.7239,36.7239,36.6911,36.6993,7500.0
2009-10-08 14:05:00,44.8,44.81,44.78,44.78,8700.0,36.6911,36.6993,36.6748,36.6748,8700.0
2009-10-08 14:10:00,44.79,44.79,44.74,44.75,11600.0,36.6829,36.6829,36.642,36.6502,11600.0
2009-10-08 14:15:00,44.75,44.76,44.7,44.7,22200.0,36.6502,36.6584,36.6092,36.6092,22200.0
2009-10-08 14:20:00,44.71,44.73,44.7,44.73,12400.0,36.6174,36.6338,36.6092,36.6338,12400.0
2009-10-08 14:25:00,44.72,44.75,44.69,44.75,22800.0,36.6256,36.6502,36.601,36.6502,22800.0
2009-10-08 14:30:00,44.75,44.77,44.69,44.73,23400.0,36.6502,36.6666,36.601,36.6338,23400.0
2009-10-08 14:35:00,44.72,44.74,44.72,44.72,10600.0,36.6256,36.642,36.6256,36.6256,10600.0
2009-10-08 14:40:00,44.72,44.73,44.68,44.69,17100.0,36.6256,36.6338,36.5929,36.601,17100.0
2009-10-08 14:45:00,44.69,44.75,44.68,44.74,20100.0,36.601,36.6502,36.5929,36.642,20100.0
2009-10-08 14:50:00,44.75,44.78,44.73,44.74,20000.0,36.6502,36.6748,36.6338,36.642,20000.0
2009-10-08 14:55:00,44.74,44.75,44.7,44.72,30600.0,36.642,36.6502,36.6092,36.6256,30600.0
2009-10-08 15:00:00,44.73,44.8,44.72,44.79,33900.0,36.6338,36.6911,36.6256,36.6829,33900.0
2009-10-08 15:05:00,44.79,44.86,44.79,44.85,21100.0,36.6829,36.7403,36.6829,36.7321,21100.0
2009-10-08 15:10:00,44.85,44.86,44.82,44.82,29300.0,36.7321,36.7403,36.7075,36.7075,29300.0
2009-10-08 15:15:00,44.82,44.83,44.81,44.82,12800.0,36.7075,36.7157,36.6993,36.7075,12800.0
2009-10-08 15:20:00,44.82,44.83,44.76,44.78,42800.0,36.7075,36.7157,36.6584,36.6748,42800.0
2009-10-08 15:25:00,44.78,44.85,44.78,44.83,24900.0,36.6748,36.7321,36.6748,36.7157,24900.0
2009-10-08 15:30:00,44.83,44.83,44.73,44.73,48300.0,36.7157,36.7157,36.6338,36.6338,48300.0
2009-10-08 15:35:00,44.73,44.73,44.67,44.67,48900.0,36.6338,36.6338,36.5847,36.5847,48900.0
2009-10-08 15:40:00,44.68,44.7,44.64,44.65,39600.0,36.5929,36.6092,36.5601,36.5683,39600.0
2009-10-08 15:45:00,44.66,44.71,44.64,44.69,85600.0,36.5765,36.6174,36.5601,36.601,85600.0
2009-10-08 15:50:00,44.69,44.7,44.66,44.67,72000.0,36.601,36.6092,36.5765,36.5847,72000.0
2009-10-08 15:55:00,44.67,44.68,44.58,44.61,144800.0,36.5847,36.5929,36.511,36.5355,144800.0
2009-10-09 09:30:00,44.72,44.83,44.48,44.83,75500.0,36.6256,36.7157,36.4291,36.7157,75500.0
2009-10-09 09:35:00,44.83,45.05,44.76,44.96,39600.0,36.7157,36.8959,36.6584,36.8222,39600.0
2009-10-09 09:40:00,44.95,45.05,44.9,44.9,26200.0,36.814,36.8959,36.773,36.773,26200.0
2009-10-09 09:45:00,44.91,44.91,44.79,44.79,11900.0,36.7812,36.7812,36.6829,36.6829,11900.0
2009-10-09 09:50:00,44.79,44.85,44.76,44.76,26000.0,36.6829,36.7321,36.6584,36.6584,26000.0
2009-10-09 09:55:00,44.76,44.77,44.61,44.62,52700.0,36.6584,36.6666,36.5355,36.5437,52700.0
2009-10-09 10:00:00,44.62,44.63,44.56,44.59,52900.0,36.5437,36.5519,36.4946,36.5191,52900.0
2009-10-09 10:05:00,44.6,44.73,44.6,44.69,35100.0,36.5273,36.6338,36.5273,36.601,35100.0
2009-10-09 10:10:00,44.69,44.81,44.66,44.71,23000.0,36.601,36.6993,36.5765,36.6174,23000.0
2009-10-09 10:15:00,44.7,44.78,44.64,44.78,20300.0,36.6092,36.6748,36.5601,36.6748,20300.0
2009-10-09 10:20:00,44.79,44.82,44.75,44.76,15900.0,36.6829,36.7075,36.6502,36.6584,15900.0
2009-10-09 10:25:00,44.76,44.78,44.73,44.73,7400.0,36.6584,36.6748,36.6338,36.6338,7400.0
2009-10-09 10:30:00,44.73,44.81,44.72,44.81,17200.0,36.6338,36.6993,36.6256,36.6993,17200.0
2009-10-09 10:35:00,44.81,44.84,44.73,44.73,20600.0,36.6993,36.7239,36.6338,36.6338,20600.0
2009-10-09 10:40:00,44.73,44.73,44.71,44.71,2800.0,36.6338,36.6338,36.6174,36.6174,2800.0
2009-10-09 10:45:00,44.72,44.82,44.64,44.82,59000.0,36.6256,36.7075,36.5601,36.7075,59000.0
2009-10-09 10:50:00,44.83,44.94,44.83,44.94,21200.0,36.7157,36.8058,36.7157,36.8058,21200.0
2009-10-09 10:55:00,44.94,44.97,44.92,44.97,29100.0,36.8058,36.8304,36.7894,36.8304,29100.0
2009-10-09 11:00:00,44.97,45.03,44.96,45.03,18500.0,36.8304,36.8795,36.8222,36.8795,18500.0
2009-10-09 11:05:00,45.04,45.09,45.03,45.09,8300.0,36.8877,36.9286,36.8795,36.9286,8300.0
2009-10-09 11:10:00,45.08,45.08,45.04,45.04,19800.0,36.9205,36.9205,36.8877,36.8877,19800.0
2009-10-09 11:15:00,45.04,45.05,45.0,45.05,13800.0,36.8877,36.8959,36.8549,36.8959,13800.0
2009-10-09 11:20:00,45.06,45.12,45.06,45.1,8500.0,36.9041,36.9532,36.9041,36.9368,8500.0
2009-10-09 11:25:00,45.11,45.12,45.06,45.08,29700.0,36.945,36.9532,36.9041,36.9205,29700.0
2009-10-09 11:30:00,45.08,45.2,45.07,45.2,29400.0,36.9205,37.0187,36.9123,37.0187,29400.0
2009-10-09 11:35:00,45.19,45.19,45.15,45.16,8900.0,37.0105,37.0105,36.9778,36.986,8900.0
2009-10-09 11:40:00,45.15,45.17,45.12,45.15,23300.0,36.9778,36.9942,36.9532,36.9778,23300.0
2009-10-09 11:45:00,45.15,45.15,45.12,45.15,11700.0,36.9778,36.9778,36.9532,36.9778,11700.0
2009-10-09 11:50:00,45.16,45.24,45.15,45.22,22200.0,36.986,37.0515,36.9778,37.0351,22200.0
2009-10-09 11:55:00,45.23,45.28,45.23,45.27,25600.0,37.0433,37.0843,37.0433,37.0761,25600.0
2009-10-09 12:00:00,45.27,45.31,45.27,45.3,17900.0,37.0761,37.1088,37.0761,37.1006,17900.0
2009-10-09 12:05:00,45.31,45.33,45.27,45.3,47700.0,37.1088,37.1252,37.0761,37.1006,47700.0
2009-10-09 12:10:00,45.3,45.4,45.29,45.4,65700.0,37.1006,37.1825,37.0924,37.1825,65700.0
2009-10-09 12:15:00,45.4,45.46,45.4,45.43,44600.0,37.1825,37.2317,37.1825,37.2071,44600.0
2009-10-09 12:20:00,45.43,45.45,45.39,45.39,18100.0,37.2071,37.2235,37.1743,37.1743,18100.0
2009-10-09 12:25:00,45.4,45.51,45.37,45.51,30300.0,37.1825,37.2726,37.158,37.2726,30300.0
2009-10-09 12:30:00,45.51,45.61,45.49,45.58,53600.0,37.2726,37.3545,37.2562,37.33,53600.0
2009-10-09 12:35:00,45.58,45.64,45.58,45.63,30100.0,37.33,37.3791,37.33,37.3709,30100.0
2009-10-09 12:40:00,45.62,45.73,45.62,45.7,87600.0,37.3627,37.4528,37.3627,37.4282,87600.0
2009-10-09 12:45:00,45.69,45.75,45.69,45.7,38300.0,37.42,37.4692,37.42,37.4282,38300.0
2009-10-09 12:50:00,45.7,45.71,45.59,45.59,28000.0,37.4282,37.4364,37.3381,37.3381,28000.0
2009-10-09 12:55:00,45.59,45.59,45.5,45.56,38800.0,37.3381,37.3381,37.2644,37.3136,38800.0
2009-10-09 13:00:00,45.56,45.62,45.56,45.62,21600.0,37.3136,37.3627,37.3136,37.3627,21600.0
2009-10-09 13:05:00,45.61,45.62,45.53,45.53,16800.0,37.3545,37.3627,37.289,37.289,16800.0
2009-10-09 13:10:00,45.52,45.52,45.47,45.47,5300.0,37.2808,37.2808,37.2399,37.2399,5300.0
2009-10-09 13:15:00,45.47,45.52,45.47,45.52,15600.0,37.2399,37.2808,37.2399,37.2808,15600.0
2009-10-09 13:20:00,45.52,45.52,45.49,45.49,7100.0,37.2808,37.2808,37.2562,37.2562,7100.0
2009-10-09 13:25:00,45.48,45.57,45.46,45.56,24000.0,37.2481,37.3218,37.2317,37.3136,24000.0
2009-10-09 13:30:00,45.56,45.61,45.56,45.6,23200.0,37.3136,37.3545,37.3136,37.3463,23200.0
2009-10-09 13:35:00,45.6,45.61,45.6,45.61,2500.0,37.3463,37.3545,37.3463,37.3545,2500.0
2009-10-09 13:40:00,45.6,45.65,45.6,45.64,16200.0,37.3463,37.3873,37.3463,37.3791,16200.0
2009-10-09 13:45:00,45.64,45.65,45.6,45.6,8400.0,37.3791,37.3873,37.3463,37.3463,8400.0
2009-10-09 13:50:00,45.61,45.61,45.6,45.6,11500.0,37.3545,37.3545,37.3463,37.3463,11500.0
2009-10-09 13:55:00,45.61,45.61,45.6,45.6,12600.0,37.3545,37.3545,37.3463,37.3463,12600.0
2009-10-09 14:00:00,45.6,45.63,45.6,45.6,15100.0,37.3463,37.3709,37.3463,37.3463,15100.0
2009-10-09 14:05:00,45.62,45.65,45.61,45.61,21800.0,37.3627,37.3873,37.3545,37.3545,21800.0
2009-10-09 14:10:00,45.61,45.63,45.57,45.62,28000.0,37.3545,37.3709,37.3218,37.3627,28000.0
2009-10-09 14:15:00,45.63,45.65,45.6,45.65,21800.0,37.3709,37.3873,37.3463,37.3873,21800.0
2009-10-09 14:20:00,45.65,45.68,45.64,45.64,18300.0,37.3873,37.4119,37.3791,37.3791,18300.0
2009-10-09 14:25:00,45.64,45.64,45.6,45.6,6000.0,37.3791,37.3791,37.3463,37.3463,6000.0
2009-10-09 14:30:00,45.61,45.61,45.6,45.6,7400.0,37.3545,37.3545,37.3463,37.3463,7400.0
2009-10-09 14:35:00,45.6,45.61,45.6,45.61,6800.0,37.3463,37.3545,37.3463,37.3545,6800.0
2009-10-09 14:40:00,45.6,45.61,45.6,45.6,5500.0,37.3463,37.3545,37.3463,37.3463,5500.0
2009-10-09 14:45:00,45.61,45.67,45.6,45.66,29500.0,37.3545,37.4037,37.3463,37.3955,29500.0
2009-10-09 14:50:00,45.66,45.66,45.61,45.61,14500.0,37.3955,37.3955,37.3545,37.3545,14500.0
2009-10-09 14:55:00,45.6,45.6,45.54,45.54,29500.0,37.3463,37.3463,37.2972,37.2972,29500.0
2009-10-09 15:00:00,45.54,45.57,45.54,45.56,52800.0,37.2972,37.3218,37.2972,37.3136,52800.0
2009-10-09 15:05:00,45.56,45.58,45.55,45.58,33100.0,37.3136,37.33,37.3054,37.33,33100.0
2009-10-09 15:10:00,45.57,45.58,45.52,45.54,34500.0,37.3218,37.33,37.2808,37.2972,34500.0
2009-10-09 15:15:00,45.55,45.56,45.53,45.55,83800.0,37.3054,37.3136,37.289,37.3054,83800.0
2009-10-09 15:20:00,45.55,45.56,45.54,45.55,50900.0,37.3054,37.3136,37.2972,37.3054,50900.0
2009-10-09 15:25:00,45.55,45.56,45.55,45.56,5100.0,37.3054,37.3136,37.3054,37.3136,5100.0
2009-10-09 15:30:00,45.55,45.56,45.54,45.54,27500.0,37.3054,37.3136,37.2972,37.2972,27500.0
2009-10-09 15:35:00,45.54,45.54,45.5,45.5,18200.0,37.2972,37.2972,37.2644,37.2644,18200.0
2009-10-09 15:40:00,45.51,45.51,45.46,45.47,38600.0,37.2726,37.2726,37.2317,37.2399,38600.0
2009-10-09 15:45:00,45.46,45.5,45.44,45.5,55900.0,37.2317,37.2644,37.2153,37.2644,55900.0
2009-10-09 15:50:00,45.51,45.54,45.5,45.5,53500.0,37.2726,37.2972,37.2644,37.2644,53500.0
2009-10-09 15:55:00,45.5,45.53,45.49,45.52,51700.0,37.2644,37.289,37.2562,37.2808,51700.0
2009-10-12 09:30:00,45.42,45.7,45.42,45.67,24900.0,37.1989,37.4282,37.1989,37.4037,24900.0
2009-10-12 09:35:00,45.65,45.73,45.57,45.72,18300.0,37.3873,37.4528,37.3218,37.4446,18300.0
2009-10-12 09:40:00,45.71,45.92,45.59,45.91,41200.0,37.4364,37.6084,37.3381,37.6002,41200.0
2009-10-12 09:45:00,45.91,45.94,45.74,45.77,30600.0,37.6002,37.6248,37.461,37.4856,30600.0
2009-10-12 09:50:00,45.77,45.77,45.72,45.73,7400.0,37.4856,37.4856,37.4446,37.4528,7400.0
2009-10-12 09:55:00,45.72,45.74,45.66,45.7,22900.0,37.4446,37.461,37.3955,37.4282,22900.0
2009-10-12 10:00:00,45.7,45.76,45.69,45.74,15900.0,37.4282,37.4774,37.42,37.461,15900.0
2009-10-12 10:05:00,45.74,45.8,45.74,45.78,11800.0,37.461,37.5101,37.461,37.4938,11800.0
2009-10-12 10:10:00,45.77,45.88,45.76,45.86,17600.0,37.4856,37.5757,37.4774,37.5593,17600.0
2009-10-12 10:15:00,45.85,45.9,45.76,45.76,16500.0,37.5511,37.592,37.4774,37.4774,16500.0
2009-10-12 10:20:00,45.78,45.78,45.68,45.68,6900.0,37.4938,37.4938,37.4119,37.4119,6900.0
2009-10-12 10:25:00,45.69,45.69,45.57,45.57,20300.0,37.42,37.42,37.3218,37.3218,20300.0
2009-10-12 10:30:00,45.57,45.64,45.56,45.57,30900.0,37.3218,37.3791,37.3136,37.3218,30900.0
2009-10-12 10:35:00,45.57,45.59,45.52,45.52,18700.0,37.3218,37.3381,37.2808,37.2808,18700.0
2009-10-12 10:40:00,45.52,45.53,45.5,45.53,14200.0,37.2808,37.289,37.2644,37.289,14200.0
2009-10-12 10:45:00,45.53,45.61,45.53,45.54,14200.0,37.289,37.3545,37.289,37.2972,14200.0
2009-10-12 10:50:00,45.54,45.54,45.5,45.51,9900.0,37.2972,37.2972,37.2644,37.2726,9900.0
2009-10-12 10:55:00,45.5,45.53,45.45,45.45,16500.0,37.2644,37.289,37.2235,37.2235,16500.0
2009-10-12 11:00:00,45.45,45.46,45.44,45.46,8600.0,37.2235,37.2317,37.2153,37.2317,8600.0
2009-10-12 11:05:00,45.46,45.51,45.46,45.5,6800.0,37.2317,37.2726,37.2317,37.2644,6800.0
2009-10-12 11:10:00,45.5,45.53,45.46,45.48,15800.0,37.2644,37.289,37.2317,37.2481,15800.0
2009-10-12 11:15:00,45.48,45.48,45.44,45.44,7800.0,37.2481,37.2481,37.2153,37.2153,7800.0
2009-10-12 11:20:00,45.44,45.46,45.43,45.46,10700.0,37.2153,37.2317,37.2071,37.2317,10700.0
2009-10-12 11:25:00,45.46,45.46,45.44,45.44,5000.0,37.2317,37.2317,37.2153,37.2153,5000.0
2009-10-12 11:30:00,45.43,45.43,45.37,45.39,15800.0,37.2071,37.2071,37.158,37.1743,15800.0
2009-10-12 11:35:00,45.39,45.4,45.37,45.38,6800.0,37.1743,37.1825,37.158,37.1662,6800.0
2009-10-12 11:40:00,45.39,45.39,45.34,45.35,8100.0,37.1743,37.1743,37.1334,37.1416,8100.0
2009-10-12 11:45:00,45.35,45.37,45.34,45.36,4900.0,37.1416,37.158,37.1334,37.1498,4900.0
2009-10-12 11:50:00,45.36,45.4,45.36,45.4,8600.0,37.1498,37.1825,37.1498,37.1825,8600.0
2009-10-12 11:55:00,45.4,45.44,45.4,45.42,8800.0,37.1825,37.2153,37.1825,37.1989,8800.0
2009-10-12 12:00:00,45.42,45.47,45.41,45.47,6500.0,37.1989,37.2399,37.1907,37.2399,6500.0
2009-10-12 12:05:00,45.47,45.49,45.43,45.43,13500.0,37.2399,37.2562,37.2071,37.2071,13500.0
2009-10-12 12:10:00,45.43,45.44,45.4,45.43,10400.0,37.2071,37.2153,37.1825,37.2071,10400.0
2009-10-12 12:15:00,45.42,45.43,45.38,45.38,10900.0,37.1989,37.2071,37.1662,37.1662,10900.0
2009-10-12 12:20:00,45.38,45.38,45.35,45.35,9500.0,37.1662,37.1662,37.1416,37.1416,9500.0
2009-10-12 12:25:00,45.35,45.36,45.33,45.33,5900.0,37.1416,37.1498,37.1252,37.1252,5900.0
2009-10-12 12:30:00,45.33,45.34,45.33,45.34,5400.0,37.1252,37.1334,37.1252,37.1334,5400.0
2009-10-12 12:35:00,45.34,45.37,45.33,45.35,5800.0,37.1334,37.158,37.1252,37.1416,5800.0
2009-10-12 12:40:00,45.37,45.42,45.37,45.42,6500.0,37.158,37.1989,37.158,37.1989,6500.0
2009-10-12 12:45:00,45.42,45.46,45.42,45.46,4400.0,37.1989,37.2317,37.1989,37.2317,4400.0
2009-10-12 12:50:00,45.46,45.48,45.45,45.48,3800.0,37.2317,37.2481,37.2235,37.2481,3800.0
2009-10-12 12:55:00,45.48,45.49,45.47,45.48,3200.0,37.2481,37.2562,37.2399,37.2481,3200.0
2009-10-12 13:00:00,45.48,45.48,45.45,45.46,11700.0,37.2481,37.2481,37.2235,37.2317,11700.0
2009-10-12 13:05:00,45.45,45.45,45.41,45.41,6700.0,37.2235,37.2235,37.1907,37.1907,6700.0
2009-10-12 13:10:00,45.41,45.43,45.4,45.42,7700.0,37.1907,37.2071,37.1825,37.1989,7700.0
2009-10-12 13:15:00,45.42,45.43,45.4,45.4,8400.0,37.1989,37.2071,37.1825,37.1825,8400.0
2009-10-12 13:20:00,45.4,45.4,45.38,45.39,3300.0,37.1825,37.1825,37.1662,37.1743,3300.0
2009-10-12 13:25:00,45.38,45.39,45.36,45.36,8300.0,37.1662,37.1743,37.1498,37.1498,8300.0
2009-10-12 13:30:00,45.36,45.36,45.34,45.35,7100.0,37.1498,37.1498,37.1334,37.1416,7100.0
2009-10-12 13:35:00,45.35,45.4,45.34,45.4,12200.0,37.1416,37.1825,37.1334,37.1825,12200.0
2009-10-12 13:40:00,45.4,45.43,45.36,45.37,9800.0,37.1825,37.2071,37.1498,37.158,9800.0
2009-10-12 13:45:00,45.38,45.38,45.33,45.35,10500.0,37.1662,37.1662,37.1252,37.1416,10500.0
2009-10-12 13:50:00,45.35,45.36,45.31,45.33,12400.0,37.1416,37.1498,37.1088,37.1252,12400.0
2009-10-12 13:55:00,45.33,45.38,45.31,45.37,10700.0,37.1252,37.1662,37.1088,37.158,10700.0
2009-10-12 14:00:00,45.37,45.39,45.36,45.38,10200.0,37.158,37.1743,37.1498,37.1662,10200.0
2009-10-12 14:05:00,45.37,45.4,45.37,45.37,8400.0,37.158,37.1825,37.158,37.158,8400.0
2009-10-12 14:10:00,45.37,45.37,45.34,45.35,6900.0,37.158,37.158,37.1334,37.1416,6900.0
2009-10-12 14:15:00,45.34,45.36,45.29,45.29,18300.0,37.1334,37.1498,37.0924,37.0924,18300.0
2009-10-12 14:20:00,45.29,45.3,45.19,45.22,32000.0,37.0924,37.1006,37.0105,37.0351,32000.0
2009-10-12 14:25:00,45.23,45.23,45.17,45.21,16000.0,37.0433,37.0433,36.9942,37.0269,16000.0
2009-10-12 14:30:00,45.21,45.21,45.16,45.18,16900.0,37.0269,37.0269,36.986,37.0024,16900.0
2009-10-12 14:35:00,45.19,45.19,45.17,45.19,8600.0,37.0105,37.0105,36.9942,37.0105,8600.0
2009-10-12 14:40:00,45.19,45.24,45.19,45.2,17400.0,37.0105,37.0515,37.0105,37.0187,17400.0
2009-10-12 14:45:00,45.19,45.2,45.17,45.2,14100.0,37.0105,37.0187,36.9942,37.0187,14100.0
2009-10-12 14:50:00,45.2,45.21,45.19,45.2,8900.0,37.0187,37.0269,37.0105,37.0187,8900.0
2009-10-12 14:55:00,45.21,45.25,45.18,45.25,13800.0,37.0269,37.0597,37.0024,37.0597,13800.0
2009-10-12 15:00:00,45.24,45.3,45.24,45.29,20800.0,37.0515,37.1006,37.0515,37.0924,20800.0
2009-10-12 15:05:00,45.3,45.32,45.29,45.32,16700.0,37.1006,37.117,37.0924,37.117,16700.0
2009-10-12 15:10:00,45.32,45.35,45.32,45.32,18500.0,37.117,37.1416,37.117,37.117,18500.0
2009-10-12 15:15:00,45.33,45.35,45.32,45.34,11600.0,37.1252,37.1416,37.117,37.1334,11600.0
2009-10-12 15:20:00,45.33,45.38,45.33,45.37,18700.0,37.1252,37.1662,37.1252,37.158,18700.0
2009-10-12 15:25:00,45.37,45.38,45.35,45.36,19200.0,37.158,37.1662,37.1416,37.1498,19200.0
2009-10-12 15:30:00,45.36,45.41,45.36,45.39,23600.0,37.1498,37.1907,37.1498,37.1743,23600.0
2009-10-12 15:35:00,45.38,45.39,45.27,45.27,23400.0,37.1662,37.1743,37.0761,37.0761,23400.0
2009-10-12 15:40:00,45.27,45.28,45.23,45.24,27200.0,37.0761,37.0843,37.0433,37.0515,27200.0
2009-10-12 15:45:00,45.25,45.27,45.24,45.27,31300.0,37.0597,37.0761,37.0515,37.0761,31300.0
2009-10-12 15:50:00,45.27,45.34,45.26,45.33,45800.0,37.0761,37.1334,37.0679,37.1252,45800.0
2009-10-12 15:55:00,45.34,45.39,45.33,45.39,73100.0,37.1334,37.1743,37.1252,37.1743,73100.0
2009-10-13 09:30:00,45.25,45.45,45.25,45.42,32500.0,37.0597,37.2235,37.0597,37.1989,32500.0
2009-10-13 09:35:00,45.44,45.54,45.43,45.52,9700.0,37.2153,37.2972,37.2071,37.2808,9700.0
2009-10-13 09:40:00,45.52,45.54,45.47,45.47,39900.0,37.2808,37.2972,37.2399,37.2399,39900.0
2009-10-13 09:45:00,45.48,45.52,45.47,45.5,20200.0,37.2481,37.2808,37.2399,37.2644,20200.0
2009-10-13 09:50:00,45.5,45.5,45.33,45.35,36600.0,37.2644,37.2644,37.1252,37.1416,36600.0
2009-10-13 09:55:00,45.33,45.45,45.29,45.45,27400.0,37.1252,37.2235,37.0924,37.2235,27400.0
2009-10-13 10:00:00,45.43,45.43,45.27,45.29,12300.0,37.2071,37.2071,37.0761,37.0924,12300.0
2009-10-13 10:05:00,45.27,45.3,45.27,45.3,7500.0,37.0761,37.1006,37.0761,37.1006,7500.0
2009-10-13 10:10:00,45.3,45.35,45.3,45.35,7100.0,37.1006,37.1416,37.1006,37.1416,7100.0
2009-10-13 10:15:00,45.34,45.35,45.28,45.33,10400.0,37.1334,37.1416,37.0843,37.1252,10400.0
2009-10-13 10:20:00,45.32,45.32,45.23,45.26,15600.0,37.117,37.117,37.0433,37.0679,15600.0
2009-10-13 10:25:00,45.25,45.31,45.24,45.31,16800.0,37.0597,37.1088,37.0515,37.1088,16800.0
2009-10-13 10:30:00,45.31,45.31,45.21,45.22,11600.0,37.1088,37.1088,37.0269,37.0351,11600.0
2009-10-13 10:35:00,45.23,45.28,45.22,45.28,10600.0,37.0433,37.0843,37.0351,37.0843,10600.0
2009-10-13 10:40:00,45.27,45.29,45.25,45.27,8500.0,37.0761,37.0924,37.0597,37.0761,8500.0
2009-10-13 10:45:00,45.27,45.31,45.25,45.28,19900.0,37.0761,37.1088,37.0597,37.0843,19900.0
2009-10-13 10:50:00,45.29,45.29,45.25,45.26,4500.0,37.0924,37.0924,37.0597,37.0679,4500.0
2009-10-13 10:55:00,45.26,45.28,45.25,45.26,6800.0,37.0679,37.0843,37.0597,37.0679,6800.0
2009-10-13 11:00:00,45.27,45.28,45.24,45.25,5100.0,37.0761,37.0843,37.0515,37.0597,5100.0
2009-10-13 11:05:00,45.25,45.25,45.17,45.2,12200.0,37.0597,37.0597,36.9942,37.0187,12200.0
2009-10-13 11:10:00,45.2,45.27,45.2,45.25,7700.0,37.0187,37.0761,37.0187,37.0597,7700.0
2009-10-13 11:15:00,45.25,45.25,45.24,45.25,2900.0,37.0597,37.0597,37.0515,37.0597,2900.0
2009-10-13 11:20:00,45.24,45.25,45.23,45.25,6000.0,37.0515,37.0597,37.0433,37.0597,6000.0
2009-10-13 11:25:00,45.26,45.32,45.24,45.31,7800.0,37.0679,37.117,37.0515,37.1088,7800.0
2009-10-13 11:30:00,45.31,45.36,45.31,45.36,28200.0,37.1088,37.1498,37.1088,37.1498,28200.0
2009-10-13 11:35:00,45.36,45.37,45.34,45.36,12800.0,37.1498,37.158,37.1334,37.1498,12800.0
2009-10-13 11:40:00,45.35,45.44,45.35,45.41,14100.0,37.1416,37.2153,37.1416,37.1907,14100.0
2009-10-13 11:45:00,45.42,45.45,45.4,45.44,15600.0,37.1989,37.2235,37.1825,37.2153,15600.0
2009-10-13 11:50:00,45.44,45.47,45.42,45.46,17200.0,37.2153,37.2399,37.1989,37.2317,17200.0
2009-10-13 11:55:00,45.46,45.46,45.4,45.41,8600.0,37.2317,37.2317,37.1825,37.1907,8600.0
2009-10-13 12:00:00,45.41,45.41,45.36,45.37,6700.0,37.1907,37.1907,37.1498,37.158,6700.0
2009-10-13 12:05:00,45.37,45.4,45.36,45.4,13700.0,37.158,37.1825,37.1498,37.1825,13700.0
2009-10-13 12:10:00,45.4,45.42,45.37,45.4,7200.0,37.1825,37.1989,37.158,37.1825,7200.0
2009-10-13 12:15:00,45.4,45.41,45.37,45.37,3500.0,37.1825,37.1907,37.158,37.158,3500.0
2009-10-13 12:20:00,45.38,45.38,45.34,45.35,14400.0,37.1662,37.1662,37.1334,37.1416,14400.0
2009-10-13 12:25:00,45.35,45.36,45.31,45.32,4300.0,37.1416,37.1498,37.1088,37.117,4300.0
2009-10-13 12:30:00,45.32,45.33,45.31,45.32,3200.0,37.117,37.1252,37.1088,37.117,3200.0
2009-10-13 12:35:00,45.32,45.32,45.28,45.28,10000.0,37.117,37.117,37.0843,37.0843,10000.0
2009-10-13 12:40:00,45.28,45.34,45.27,45.33,13000.0,37.0843,37.1334,37.0761,37.1252,13000.0
2009-10-13 12:45:00,45.33,45.35,45.31,45.32,5300.0,37.1252,37.1416,37.1088,37.117,5300.0
2009-10-13 12:50:00,45.32,45.36,45.32,45.35,3700.0,37.117,37.1498,37.117,37.1416,3700.0
2009-10-13 12:55:00,45.34,45.34,45.29,45.29,8500.0,37.1334,37.1334,37.0924,37.0924,8500.0
2009-10-13 13:00:00,45.3,45.34,45.3,45.3,6000.0,37.1006,37.1334,37.1006,37.1006,6000.0
2009-10-13 13:05:00,45.3,45.31,45.29,45.31,8600.0,37.1006,37.1088,37.0924,37.1088,8600.0
2009-10-13 13:10:00,45.31,45.31,45.29,45.3,4600.0,37.1088,37.1088,37.0924,37.1006,4600.0
2009-10-13 13:15:00,45.3,45.31,45.27,45.29,7100.0,37.1006,37.1088,37.0761,37.0924,7100.0
2009-10-13 13:20:00,45.29,45.29,45.26,45.26,3800.0,37.0924,37.0924,37.0679,37.0679,3800.0
2009-10-13 13:25:00,45.25,45.28,45.25,45.28,9000.0,37.0597,37.0843,37.0597,37.0843,9000.0
2009-10-13 13:30:00,45.28,45.29,45.26,45.26,4400.0,37.0843,37.0924,37.0679,37.0679,4400.0
2009-10-13 13:35:00,45.26,45.28,45.25,45.28,5500.0,37.0679,37.0843,37.0597,37.0843,5500.0
2009-10-13 13:40:00,45.28,45.3,45.27,45.28,6500.0,37.0843,37.1006,37.0761,37.0843,6500.0
2009-10-13 13:45:00,45.27,45.28,45.24,45.27,11900.0,37.0761,37.0843,37.0515,37.0761,11900.0
2009-10-13 13:50:00,45.28,45.33,45.28,45.32,4000.0,37.0843,37.1252,37.0843,37.117,4000.0
2009-10-13 13:55:00,45.33,45.38,45.33,45.38,6100.0,37.1252,37.1662,37.1252,37.1662,6100.0
2009-10-13 14:00:00,45.37,45.41,45.32,45.32,24000.0,37.158,37.1907,37.117,37.117,24000.0
2009-10-13 14:05:00,45.32,45.32,45.26,45.27,7300.0,37.117,37.117,37.0679,37.0761,7300.0
2009-10-13 14:10:00,45.27,45.27,45.24,45.25,9200.0,37.0761,37.0761,37.0515,37.0597,9200.0
2009-10-13 14:15:00,45.25,45.29,45.25,45.28,12500.0,37.0597,37.0924,37.0597,37.0843,12500.0
2009-10-13 14:20:00,45.3,45.32,45.28,45.31,6700.0,37.1006,37.117,37.0843,37.1088,6700.0
2009-10-13 14:25:00,45.31,45.34,45.31,45.32,3200.0,37.1088,37.1334,37.1088,37.117,3200.0
2009-10-13 14:30:00,45.33,45.33,45.31,45.33,5600.0,37.1252,37.1252,37.1088,37.1252,5600.0
2009-10-13 14:35:00,45.32,45.34,45.32,45.33,4400.0,37.117,37.1334,37.117,37.1252,4400.0
2009-10-13 14:40:00,45.33,45.38,45.33,45.37,8900.0,37.1252,37.1662,37.1252,37.158,8900.0
2009-10-13 14:45:00,45.37,45.39,45.36,45.38,11300.0,37.158,37.1743,37.1498,37.1662,11300.0
2009-10-13 14:50:00,45.38,45.38,45.34,45.34,5400.0,37.1662,37.1662,37.1334,37.1334,5400.0
2009-10-13 14:55:00,45.34,45.36,45.31,45.34,5300.0,37.1334,37.1498,37.1088,37.1334,5300.0
2009-10-13 15:00:00,45.34,45.37,45.34,45.34,7900.0,37.1334,37.158,37.1334,37.1334,7900.0
2009-10-13 15:05:00,45.34,45.36,45.31,45.33,10400.0,37.1334,37.1498,37.1088,37.1252,10400.0
2009-10-13 15:10:00,45.33,45.33,45.28,45.29,11000.0,37.1252,37.1252,37.0843,37.0924,11000.0
2009-10-13 15:15:00,45.29,45.34,45.29,45.34,12900.0,37.0924,37.1334,37.0924,37.1334,12900.0
2009-10-13 15:20:00,45.33,45.33,45.3,45.32,12600.0,37.1252,37.1252,37.1006,37.117,12600.0
2009-10-13 15:25:00,45.32,45.33,45.3,45.31,9800.0,37.117,37.1252,37.1006,37.1088,9800.0
2009-10-13 15:30:00,45.3,45.33,45.3,45.32,15000.0,37.1006,37.1252,37.1006,37.117,15000.0
2009-10-13 15:35:00,45.32,45.33,45.25,45.27,23900.0,37.117,37.1252,37.0597,37.0761,23900.0
2009-10-13 15:40:00,45.27,45.29,45.25,45.26,18700.0,37.0761,37.0924,37.0597,37.0679,18700.0
2009-10-13 15:45:00,45.26,45.33,45.26,45.33,14200.0,37.0679,37.1252,37.0679,37.1252,14200.0
2009-10-13 15:50:00,45.33,45.35,45.31,45.33,16800.0,37.1252,37.1416,37.1088,37.1252,16800.0
2009-10-13 15:55:00,45.33,45.39,45.32,45.38,49600.0,37.1252,37.1743,37.117,37.1662,49600.0
2009-10-14 09:30:00,45.52,45.8,45.46,45.8,32100.0,37.2808,37.5101,37.2317,37.5101,32100.0
2009-10-14 09:35:00,45.8,45.82,45.64,45.66,14700.0,37.5101,37.5265,37.3791,37.3955,14700.0
2009-10-14 09:40:00,45.67,45.72,45.61,45.66,15800.0,37.4037,37.4446,37.3545,37.3955,15800.0
2009-10-14 09:45:00,45.66,45.72,45.66,45.7,17600.0,37.3955,37.4446,37.3955,37.4282,17600.0
2009-10-14 09:50:00,45.7,45.71,45.66,45.7,12800.0,37.4282,37.4364,37.3955,37.4282,12800.0
2009-10-14 09:55:00,45.7,45.72,45.67,45.69,8400.0,37.4282,37.4446,37.4037,37.42,8400.0
2009-10-14 10:00:00,45.68,45.69,45.66,45.66,5000.0,37.4119,37.42,37.3955,37.3955,5000.0
2009-10-14 10:05:00,45.66,45.71,45.66,45.67,5900.0,37.3955,37.4364,37.3955,37.4037,5900.0
2009-10-14 10:10:00,45.68,45.69,45.58,45.62,24400.0,37.4119,37.42,37.33,37.3627,24400.0
2009-10-14 10:15:00,45.62,45.62,45.57,45.57,8500.0,37.3627,37.3627,37.3218,37.3218,8500.0
2009-10-14 10:20:00,45.57,45.63,45.55,45.58,54400.0,37.3218,37.3709,37.3054,37.33,54400.0
2009-10-14 10:25:00,45.58,45.65,45.57,45.63,15900.0,37.33,37.3873,37.3218,37.3709,15900.0
2009-10-14 10:30:00,45.64,45.64,45.6,45.61,4800.0,37.3791,37.3791,37.3463,37.3545,4800.0
2009-10-14 10:35:00,45.6,45.64,45.6,45.61,7100.0,37.3463,37.3791,37.3463,37.3545,7100.0
2009-10-14 10:40:00,45.6,45.61,45.58,45.61,8500.0,37.3463,37.3545,37.33,37.3545,8500.0
2009-10-14 10:45:00,45.61,45.62,45.6,45.61,2200.0,37.3545,37.3627,37.3463,37.3545,2200.0
2009-10-14 10:50:00,45.61,45.62,45.6,45.61,5100.0,37.3545,37.3627,37.3463,37.3545,5100.0
2009-10-14 10:55:00,45.61,45.65,45.6,45.62,9200.0,37.3545,37.3873,37.3463,37.3627,9200.0
2009-10-14 11:00:00,45.62,45.66,45.6,45.65,9200.0,37.3627,37.3955,37.3463,37.3873,9200.0
2009-10-14 11:05:00,45.65,45.67,45.61,45.62,6100.0,37.3873,37.4037,37.3545,37.3627,6100.0
2009-10-14 11:10:00,45.62,45.63,45.61,45.63,3000.0,37.3627,37.3709,37.3545,37.3709,3000.0
2009-10-14 11:15:00,45.63,45.69,45.62,45.68,11900.0,37.3709,37.42,37.3627,37.4119,11900.0
2009-10-14 11:20:00,45.66,45.67,45.64,45.64,3800.0,37.3955,37.4037,37.3791,37.3791,3800.0
2009-10-14 11:25:00,45.65,45.7,45.65,45.69,13900.0,37.3873,37.4282,37.3873,37.42,13900.0
2009-10-14 11:30:00,45.69,45.74,45.69,45.72,12600.0,37.42,37.461,37.42,37.4446,12600.0
2009-10-14 11:35:00,45.73,45.73,45.72,45.72,7200.0,37.4528,37.4528,37.4446,37.4446,7200.0
2009-10-14 11:40:00,45.73,45.74,45.72,45.73,11900.0,37.4528,37.461,37.4446,37.4528,11900.0
2009-10-14 11:45:00,45.74,45.76,45.73,45.76,8300.0,37.461,37.4774,37.4528,37.4774,8300.0
2009-10-14 11:50:00,45.76,45.81,45.75,45.8,18700.0,37.4774,37.5183,37.4692,37.5101,18700.0
2009-10-14 11:55:00,45.8,45.84,45.8,45.84,11900.0,37.5101,37.5429,37.5101,37.5429,11900.0
2009-10-14 12:00:00,45.85,45.85,45.82,45.84,14600.0,37.5511,37.5511,37.5265,37.5429,14600.0
2009-10-14 12:05:00,45.85,45.86,45.79,45.79,9400.0,37.5511,37.5593,37.5019,37.5019,9400.0
2009-10-14 12:10:00,45.79,45.8,45.75,45.75,15000.0,37.5019,37.5101,37.4692,37.4692,15000.0
2009-10-14 12:15:00,45.75,45.78,45.73,45.75,13400.0,37.4692,37.4938,37.4528,37.4692,13400.0
2009-10-14 12:20:00,45.75,45.78,45.75,45.78,6200.0,37.4692,37.4938,37.4692,37.4938,6200.0
2009-10-14 12:25:00,45.77,45.8,45.77,45.78,9400.0,37.4856,37.5101,37.4856,37.4938,9400.0
2009-10-14 12:30:00,45.78,45.81,45.77,45.8,10100.0,37.4938,37.5183,37.4856,37.5101,10100.0
2009-10-14 12:35:00,45.8,45.8,45.78,45.79,13000.0,37.5101,37.5101,37.4938,37.5019,13000.0
2009-10-14 12:40:00,45.79,45.8,45.77,45.77,7200.0,37.5019,37.5101,37.4856,37.4856,7200.0
2009-10-14 12:45:00,45.78,45.82,45.78,45.8,8600.0,37.4938,37.5265,37.4938,37.5101,8600.0
2009-10-14 12:50:00,45.8,45.8,45.79,45.8,4900.0,37.5101,37.5101,37.5019,37.5101,4900.0
2009-10-14 12:55:00,45.8,45.82,45.79,45.81,5000.0,37.5101,37.5265,37.5019,37.5183,5000.0
2009-10-14 13:00:00,45.82,45.86,45.81,45.85,16000.0,37.5265,37.5593,37.5183,37.5511,16000.0
2009-10-14 13:05:00,45.85,45.86,45.85,45.85,5800.0,37.5511,37.5593,37.5511,37.5511,5800.0
2009-10-14 13:10:00,45.85,45.89,45.85,45.89,14300.0,37.5511,37.5838,37.5511,37.5838,14300.0
2009-10-14 13:15:00,45.89,45.89,45.85,45.86,7900.0,37.5838,37.5838,37.5511,37.5593,7900.0
2009-10-14 13:20:00,45.85,45.89,45.83,45.83,16400.0,37.5511,37.5838,37.5347,37.5347,16400.0
2009-10-14 13:25:00,45.83,45.83,45.79,45.79,6700.0,37.5347,37.5347,37.5019,37.5019,6700.0
2009-10-14 13:30:00,45.79,45.81,45.78,45.8,5600.0,37.5019,37.5183,37.4938,37.5101,5600.0
2009-10-14 13:35:00,45.8,45.85,45.8,45.83,7600.0,37.5101,37.5511,37.5101,37.5347,7600.0
2009-10-14 13:40:00,45.83,45.87,45.83,45.86,10500.0,37.5347,37.5675,37.5347,37.5593,10500.0
2009-10-14 13:45:00,45.85,45.88,45.85,45.86,5700.0,37.5511,37.5757,37.5511,37.5593,5700.0
2009-10-14 13:50:00,45.87,45.89,45.86,45.87,8100.0,37.5675,37.5838,37.5593,37.5675,8100.0
2009-10-14 13:55:00,45.88,45.89,45.87,45.89,8500.0,37.5757,37.5838,37.5675,37.5838,8500.0
2009-10-14 14:00:00,45.89,45.94,45.88,45.89,41800.0,37.5838,37.6248,37.5757,37.5838,41800.0
2009-10-14 14:05:00,45.89,45.91,45.89,45.9,8700.0,37.5838,37.6002,37.5838,37.592,8700.0
2009-10-14 14:10:00,45.89,45.9,45.84,45.84,21600.0,37.5838,37.592,37.5429,37.5429,21600.0
2009-10-14 14:15:00,45.84,45.87,45.82,45.87,18400.0,37.5429,37.5675,37.5265,37.5675,18400.0
2009-10-14 14:20:00,45.88,45.88,45.85,45.88,9600.0,37.5757,37.5757,37.5511,37.5757,9600.0
2009-10-14 14:25:00,45.88,45.95,45.88,45.93,16300.0,37.5757,37.633,37.5757,37.6166,16300.0
2009-10-14 14:30:00,45.93,46.01,45.93,46.0,37100.0,37.6166,37.6821,37.6166,37.6739,37100.0
2009-10-14 14:35:00,46.0,46.01,45.9,45.9,15100.0,37.6739,37.6821,37.592,37.592,15100.0
2009-10-14 14:40:00,45.9,45.92,45.88,45.9,7900.0,37.592,37.6084,37.5757,37.592,7900.0
2009-10-14 14:45:00,45.9,45.95,45.88,45.95,7800.0,37.592,37.633,37.5757,37.633,7800.0
2009-10-14 14:50:00,45.96,45.96,45.92,45.92,6000.0,37.6412,37.6412,37.6084,37.6084,6000.0
2009-10-14 14:55:00,45.92,45.93,45.86,45.86,19700.0,37.6084,37.6166,37.5593,37.5593,19700.0
2009-10-14 15:00:00,45.87,45.93,45.85,45.93,30100.0,37.5675,37.6166,37.5511,37.6166,30100.0
2009-10-14 15:05:00,45.92,45.93,45.84,45.85,85200.0,37.6084,37.6166,37.5429,37.5511,85200.0
2009-10-14 15:10:00,45.85,45.94,45.84,45.88,36100.0,37.5511,37.6248,37.5429,37.5757,36100.0
2009-10-14 15:15:00,45.88,45.9,45.88,45.88,19800.0,37.5757,37.592,37.5757,37.5757,19800.0
2009-10-14 15:20:00,45.87,45.89,45.85,45.85,21600.0,37.5675,37.5838,37.5511,37.5511,21600.0
2009-10-14 15:25:00,45.85,45.89,45.85,45.88,46200.0,37.5511,37.5838,37.5511,37.5757,46200.0
2009-10-14 15:30:00,45.89,45.94,45.86,45.92,65400.0,37.5838,37.6248,37.5593,37.6084,65400.0
2009-10-14 15:35:00,45.92,45.95,45.89,45.89,60900.0,37.6084,37.633,37.5838,37.5838,60900.0
2009-10-14 15:40:00,45.89,45.9,45.86,45.88,35300.0,37.5838,37.592,37.5593,37.5757,35300.0
2009-10-14 15:45:00,45.89,45.94,45.88,45.93,42600.0,37.5838,37.6248,37.5757,37.6166,42600.0
2009-10-14 15:50:00,45.93,45.96,45.92,45.93,47200.0,37.6166,37.6412,37.6084,37.6166,47200.0
2009-10-14 15:55:00,45.93,45.96,45.92,45.95,57100.0,37.6166,37.6412,37.6084,37.633,57100.0
2009-10-15 09:30:00,45.75,46.0,45.75,45.99,32900.0,37.4692,37.6739,37.4692,37.6657,32900.0
2009-10-15 09:35:00,45.92,46.11,45.85,46.02,34100.0,37.6084,37.764,37.5511,37.6903,34100.0
2009-10-15 09:40:00,46.02,46.12,45.92,45.94,23900.0,37.6903,37.7722,37.6084,37.6248,23900.0
2009-10-15 09:45:00,45.93,45.96,45.88,45.92,20000.0,37.6166,37.6412,37.5757,37.6084,20000.0
2009-10-15 09:50:00,45.88,45.89,45.81,45.83,11600.0,37.5757,37.5838,37.5183,37.5347,11600.0
2009-10-15 09:55:00,45.83,45.83,45.74,45.81,14300.0,37.5347,37.5347,37.461,37.5183,14300.0
2009-10-15 10:00:00,45.81,45.82,45.68,45.77,28800.0,37.5183,37.5265,37.4119,37.4856,28800.0
2009-10-15 10:05:00,45.77,45.81,45.74,45.76,22400.0,37.4856,37.5183,37.461,37.4774,22400.0
2009-10-15 10:10:00,45.77,45.77,45.64,45.65,15200.0,37.4856,37.4856,37.3791,37.3873,15200.0
2009-10-15 10:15:00,45.65,45.72,45.6,45.68,26800.0,37.3873,37.4446,37.3463,37.4119,26800.0
2009-10-15 10:20:00,45.68,45.76,45.67,45.76,23600.0,37.4119,37.4774,37.4037,37.4774,23600.0
2009-10-15 10:25:00,45.76,45.77,45.74,45.76,14000.0,37.4774,37.4856,37.461,37.4774,14000.0
2009-10-15 10:30:00,45.74,45.81,45.74,45.78,25600.0,37.461,37.5183,37.461,37.4938,25600.0
2009-10-15 10:35:00,45.77,45.77,45.7,45.75,20800.0,37.4856,37.4856,37.4282,37.4692,20800.0
2009-10-15 10:40:00,45.75,45.82,45.74,45.8,16500.0,37.4692,37.5265,37.461,37.5101,16500.0
2009-10-15 10:45:00,45.8,45.88,45.8,45.88,13100.0,37.5101,37.5757,37.5101,37.5757,13100.0
2009-10-15 10:50:00,45.89,45.91,45.87,45.9,20300.0,37.5838,37.6002,37.5675,37.592,20300.0
2009-10-15 10:55:00,45.91,46.0,45.9,45.99,33400.0,37.6002,37.6739,37.592,37.6657,33400.0
2009-10-15 11:00:00,45.99,46.0,45.91,45.91,23700.0,37.6657,37.6739,37.6002,37.6002,23700.0
2009-10-15 11:05:00,45.92,45.95,45.91,45.94,6900.0,37.6084,37.633,37.6002,37.6248,6900.0
2009-10-15 11:10:00,45.94,45.97,45.94,45.94,8700.0,37.6248,37.6494,37.6248,37.6248,8700.0
2009-10-15 11:15:00,45.94,45.94,45.88,45.89,7300.0,37.6248,37.6248,37.5757,37.5838,7300.0
2009-10-15 11:20:00,45.88,45.88,45.8,45.8,8600.0,37.5757,37.5757,37.5101,37.5101,8600.0
2009-10-15 11:25:00,45.79,45.8,45.79,45.8,9900.0,37.5019,37.5101,37.5019,37.5101,9900.0
2009-10-15 11:30:00,45.8,45.81,45.74,45.75,19200.0,37.5101,37.5183,37.461,37.4692,19200.0
2009-10-15 11:35:00,45.75,45.75,45.7,45.74,21500.0,37.4692,37.4692,37.4282,37.461,21500.0
2009-10-15 11:40:00,45.74,45.77,45.74,45.77,8100.0,37.461,37.4856,37.461,37.4856,8100.0
2009-10-15 11:45:00,45.78,45.78,45.77,45.78,1700.0,37.4938,37.4938,37.4856,37.4938,1700.0
2009-10-15 11:50:00,45.77,45.84,45.77,45.84,21000.0,37.4856,37.5429,37.4856,37.5429,21000.0
2009-10-15 11:55:00,45.84,45.86,45.84,45.86,25400.0,37.5429,37.5593,37.5429,37.5593,25400.0
2009-10-15 12:00:00,45.86,45.9,45.85,45.9,18600.0,37.5593,37.592,37.5511,37.592,18600.0
2009-10-15 12:05:00,45.9,45.92,45.9,45.91,7600.0,37.592,37.6084,37.592,37.6002,7600.0
2009-10-15 12:10:00,45.9,45.93,45.9,45.93,11300.0,37.592,37.6166,37.592,37.6166,11300.0
2009-10-15 12:15:00,45.92,45.95,45.92,45.95,6300.0,37.6084,37.633,37.6084,37.633,6300.0
2009-10-15 12:20:00,45.95,45.96,45.95,45.95,7500.0,37.633,37.6412,37.633,37.633,7500.0
2009-10-15 12:25:00,45.95,45.95,45.9,45.92,23400.0,37.633,37.633,37.592,37.6084,23400.0
2009-10-15 12:30:00,45.92,45.92,45.9,45.9,8600.0,37.6084,37.6084,37.592,37.592,8600.0
2009-10-15 12:35:00,45.91,45.92,45.87,45.9,15000.0,37.6002,37.6084,37.5675,37.592,15000.0
2009-10-15 12:40:00,45.9,45.91,45.9,45.9,7000.0,37.592,37.6002,37.592,37.592,7000.0
2009-10-15 12:45:00,45.9,45.92,45.86,45.89,13400.0,37.592,37.6084,37.5593,37.5838,13400.0
2009-10-15 12:50:00,45.89,45.89,45.85,45.88,10200.0,37.5838,37.5838,37.5511,37.5757,10200.0
2009-10-15 12:55:00,45.89,45.91,45.89,45.9,6500.0,37.5838,37.6002,37.5838,37.592,6500.0
2009-10-15 13:00:00,45.91,45.91,45.88,45.88,5500.0,37.6002,37.6002,37.5757,37.5757,5500.0
2009-10-15 13:05:00,45.88,45.88,45.86,45.86,5900.0,37.5757,37.5757,37.5593,37.5593,5900.0
2009-10-15 13:10:00,45.86,45.87,45.84,45.84,4600.0,37.5593,37.5675,37.5429,37.5429,4600.0
2009-10-15 13:15:00,45.84,45.85,45.84,45.84,3100.0,37.5429,37.5511,37.5429,37.5429,3100.0
2009-10-15 13:20:00,45.84,45.85,45.81,45.81,5700.0,37.5429,37.5511,37.5183,37.5183,5700.0
2009-10-15 13:25:00,45.81,45.82,45.81,45.81,6400.0,37.5183,37.5265,37.5183,37.5183,6400.0
2009-10-15 13:30:00,45.81,45.83,45.81,45.82,8200.0,37.5183,37.5347,37.5183,37.5265,8200.0
2009-10-15 13:35:00,45.83,45.87,45.82,45.86,13600.0,37.5347,37.5675,37.5265,37.5593,13600.0
2009-10-15 13:40:00,45.86,45.89,45.86,45.89,6100.0,37.5593,37.5838,37.5593,37.5838,6100.0
2009-10-15 13:45:00,45.89,45.92,45.88,45.92,14200.0,37.5838,37.6084,37.5757,37.6084,14200.0
2009-10-15 13:50:00,45.92,45.92,45.91,45.92,7400.0,37.6084,37.6084,37.6002,37.6084,7400.0
2009-10-15 13:55:00,45.92,45.95,45.91,45.95,27200.0,37.6084,37.633,37.6002,37.633,27200.0
2009-10-15 14:00:00,45.95,46.0,45.94,45.99,18800.0,37.633,37.6739,37.6248,37.6657,18800.0
2009-10-15 14:05:00,45.99,46.0,45.97,45.97,14400.0,37.6657,37.6739,37.6494,37.6494,14400.0
2009-10-15 14:10:00,45.97,45.97,45.94,45.94,6100.0,37.6494,37.6494,37.6248,37.6248,6100.0
2009-10-15 14:15:00,45.94,45.99,45.9,45.99,26300.0,37.6248,37.6657,37.592,37.6657,26300.0
2009-10-15 14:20:00,45.97,45.98,45.95,45.96,11600.0,37.6494,37.6576,37.633,37.6412,11600.0
2009-10-15 14:25:00,45.96,45.98,45.95,45.98,11000.0,37.6412,37.6576,37.633,37.6576,11000.0
2009-10-15 14:30:00,45.97,46.0,45.96,45.96,17600.0,37.6494,37.6739,37.6412,37.6412,17600.0
2009-10-15 14:35:00,45.96,45.99,45.96,45.99,7300.0,37.6412,37.6657,37.6412,37.6657,7300.0
2009-10-15 14:40:00,46.0,46.04,46.0,46.04,8600.0,37.6739,37.7067,37.6739,37.7067,8600.0
2009-10-15 14:45:00,46.04,46.05,46.03,46.04,5300.0,37.7067,37.7149,37.6985,37.7067,5300.0
2009-10-15 14:50:00,46.05,46.1,46.04,46.1,11300.0,37.7149,37.7558,37.7067,37.7558,11300.0
2009-10-15 14:55:00,46.09,46.1,46.07,46.08,15000.0,37.7476,37.7558,37.7313,37.7395,15000.0
2009-10-15 15:00:00,46.08,46.1,46.08,46.09,11100.0,37.7395,37.7558,37.7395,37.7476,11100.0
2009-10-15 15:05:00,46.09,46.1,46.05,46.06,31200.0,37.7476,37.7558,37.7149,37.7231,31200.0
2009-10-15 15:10:00,46.06,46.08,46.06,46.06,17400.0,37.7231,37.7395,37.7231,37.7231,17400.0
2009-10-15 15:15:00,46.06,46.08,46.06,46.07,26500.0,37.7231,37.7395,37.7231,37.7313,26500.0
2009-10-15 15:20:00,46.07,46.08,46.05,46.06,19300.0,37.7313,37.7395,37.7149,37.7231,19300.0
2009-10-15 15:25:00,46.06,46.08,46.03,46.04,32100.0,37.7231,37.7395,37.6985,37.7067,32100.0
2009-10-15 15:30:00,46.03,46.03,45.96,45.99,34000.0,37.6985,37.6985,37.6412,37.6657,34000.0
2009-10-15 15:35:00,45.99,46.0,45.96,45.96,20700.0,37.6657,37.6739,37.6412,37.6412,20700.0
2009-10-15 15:40:00,45.97,45.98,45.95,45.96,34700.0,37.6494,37.6576,37.633,37.6412,34700.0
2009-10-15 15:45:00,45.96,45.99,45.95,45.99,54200.0,37.6412,37.6657,37.633,37.6657,54200.0
2009-10-15 15:50:00,45.99,46.06,45.99,46.04,49200.0,37.6657,37.7231,37.6657,37.7067,49200.0
2009-10-15 15:55:00,46.04,46.15,46.04,46.13,121700.0,37.7067,37.7968,37.7067,37.7804,121700.0
2009-10-16 09:30:00,45.66,45.91,45.66,45.77,167200.0,37.3955,37.6002,37.3955,37.4856,167200.0
2009-10-16 09:35:00,45.78,45.8,45.54,45.54,28000.0,37.4938,37.5101,37.2972,37.2972,28000.0
2009-10-16 09:40:00,45.54,45.6,45.28,45.59,47100.0,37.2972,37.3463,37.0843,37.3381,47100.0
2009-10-16 09:45:00,45.6,45.72,45.59,45.72,24200.0,37.3463,37.4446,37.3381,37.4446,24200.0
2009-10-16 09:50:00,45.71,45.86,45.71,45.76,31400.0,37.4364,37.5593,37.4364,37.4774,31400.0
2009-10-16 09:55:00,45.74,45.74,45.52,45.57,35700.0,37.461,37.461,37.2808,37.3218,35700.0
2009-10-16 10:00:00,45.58,45.64,45.46,45.6,46700.0,37.33,37.3791,37.2317,37.3463,46700.0
2009-10-16 10:05:00,45.61,45.68,45.54,45.56,17200.0,37.3545,37.4119,37.2972,37.3136,17200.0
2009-10-16 10:10:00,45.57,45.6,45.46,45.48,12300.0,37.3218,37.3463,37.2317,37.2481,12300.0
2009-10-16 10:15:00,45.47,45.58,45.47,45.58,15400.0,37.2399,37.33,37.2399,37.33,15400.0
2009-10-16 10:20:00,45.58,45.61,45.53,45.54,15400.0,37.33,37.3545,37.289,37.2972,15400.0
2009-10-16 10:25:00,45.54,45.54,45.43,45.44,11700.0,37.2972,37.2972,37.2071,37.2153,11700.0
2009-10-16 10:30:00,45.43,45.44,45.37,45.37,36900.0,37.2071,37.2153,37.158,37.158,36900.0
2009-10-16 10:35:00,45.37,45.44,45.37,45.4,28500.0,37.158,37.2153,37.158,37.1825,28500.0
2009-10-16 10:40:00,45.41,45.41,45.33,45.34,32500.0,37.1907,37.1907,37.1252,37.1334,32500.0
2009-10-16 10:45:00,45.34,45.4,45.33,45.38,28200.0,37.1334,37.1825,37.1252,37.1662,28200.0
2009-10-16 10:50:00,45.38,45.38,45.29,45.29,28000.0,37.1662,37.1662,37.0924,37.0924,28000.0
2009-10-16 10:55:00,45.29,45.29,45.23,45.25,25300.0,37.0924,37.0924,37.0433,37.0597,25300.0
2009-10-16 11:00:00,45.25,45.31,45.23,45.3,15300.0,37.0597,37.1088,37.0433,37.1006,15300.0
2009-10-16 11:05:00,45.32,45.37,45.31,45.34,26900.0,37.117,37.158,37.1088,37.1334,26900.0
2009-10-16 11:10:00,45.34,45.36,45.28,45.29,21200.0,37.1334,37.1498,37.0843,37.0924,21200.0
2009-10-16 11:15:00,45.29,45.43,45.28,45.43,68600.0,37.0924,37.2071,37.0843,37.2071,68600.0
2009-10-16 11:20:00,45.42,45.46,45.42,45.44,14200.0,37.1989,37.2317,37.1989,37.2153,14200.0
2009-10-16 11:25:00,45.43,45.45,45.43,45.44,13300.0,37.2071,37.2235,37.2071,37.2153,13300.0
2009-10-16 11:30:00,45.45,45.51,45.44,45.48,31600.0,37.2235,37.2726,37.2153,37.2481,31600.0
2009-10-16 11:35:00,45.48,45.51,45.48,45.49,9300.0,37.2481,37.2726,37.2481,37.2562,9300.0
2009-10-16 11:40:00,45.48,45.49,45.4,45.4,17900.0,37.2481,37.2562,37.1825,37.1825,17900.0
2009-10-16 11:45:00,45.41,45.41,45.39,45.39,8200.0,37.1907,37.1907,37.1743,37.1743,8200.0
2009-10-16 11:50:00,45.39,45.39,45.33,45.37,19700.0,37.1743,37.1743,37.1252,37.158,19700.0
2009-10-16 11:55:00,45.38,45.5,45.38,45.5,14500.0,37.1662,37.2644,37.1662,37.2644,14500.0
2009-10-16 12:00:00,45.49,45.49,45.41,45.42,16600.0,37.2562,37.2562,37.1907,37.1989,16600.0
2009-10-16 12:05:00,45.42,45.42,45.38,45.38,25800.0,37.1989,37.1989,37.1662,37.1662,25800.0
2009-10-16 12:10:00,45.4,45.4,45.39,45.39,1600.0,37.1825,37.1825,37.1743,37.1743,1600.0
2009-10-16 12:15:00,45.4,45.42,45.4,45.41,4900.0,37.1825,37.1989,37.1825,37.1907,4900.0
2009-10-16 12:20:00,45.42,45.42,45.4,45.4,7300.0,37.1989,37.1989,37.1825,37.1825,7300.0
2009-10-16 12:25:00,45.4,45.43,45.39,45.41,10500.0,37.1825,37.2071,37.1743,37.1907,10500.0
2009-10-16 12:30:00,45.42,45.42,45.39,45.4,3200.0,37.1989,37.1989,37.1743,37.1825,3200.0
2009-10-16 12:35:00,45.4,45.44,45.4,45.42,5400.0,37.1825,37.2153,37.1825,37.1989,5400.0
2009-10-16 12:40:00,45.42,45.43,45.4,45.4,7600.0,37.1989,37.2071,37.1825,37.1825,7600.0
2009-10-16 12:45:00,45.41,45.44,45.38,45.43,12800.0,37.1907,37.2153,37.1662,37.2071,12800.0
2009-10-16 12:50:00,45.43,45.46,45.42,45.45,12300.0,37.2071,37.2317,37.1989,37.2235,12300.0
2009-10-16 12:55:00,45.45,45.47,45.45,45.46,6900.0,37.2235,37.2399,37.2235,37.2317,6900.0
2009-10-16 13:00:00,45.46,45.46,45.45,45.46,2600.0,37.2317,37.2317,37.2235,37.2317,2600.0
2009-10-16 13:05:00,45.45,45.46,45.39,45.4,11600.0,37.2235,37.2317,37.1743,37.1825,11600.0
2009-10-16 13:10:00,45.4,45.48,45.4,45.47,9300.0,37.1825,37.2481,37.1825,37.2399,9300.0
2009-10-16 13:15:00,45.48,45.53,45.48,45.51,10800.0,37.2481,37.289,37.2481,37.2726,10800.0
2009-10-16 13:20:00,45.52,45.55,45.52,45.53,9700.0,37.2808,37.3054,37.2808,37.289,9700.0
2009-10-16 13:25:00,45.54,45.6,45.53,45.6,14600.0,37.2972,37.3463,37.289,37.3463,14600.0
2009-10-16 13:30:00,45.61,45.61,45.54,45.56,17100.0,37.3545,37.3545,37.2972,37.3136,17100.0
2009-10-16 13:35:00,45.56,45.56,45.55,45.56,4000.0,37.3136,37.3136,37.3054,37.3136,4000.0
2009-10-16 13:40:00,45.56,45.64,45.55,45.62,24600.0,37.3136,37.3791,37.3054,37.3627,24600.0
2009-10-16 13:45:00,45.62,45.69,45.62,45.67,13600.0,37.3627,37.42,37.3627,37.4037,13600.0
2009-10-16 13:50:00,45.67,45.72,45.6,45.61,41600.0,37.4037,37.4446,37.3463,37.3545,41600.0
2009-10-16 13:55:00,45.61,45.63,45.6,45.62,9000.0,37.3545,37.3709,37.3463,37.3627,9000.0
2009-10-16 14:00:00,45.63,45.7,45.62,45.7,11800.0,37.3709,37.4282,37.3627,37.4282,11800.0
2009-10-16 14:05:00,45.69,45.69,45.62,45.62,14900.0,37.42,37.42,37.3627,37.3627,14900.0
2009-10-16 14:10:00,45.6,45.61,45.57,45.58,9500.0,37.3463,37.3545,37.3218,37.33,9500.0
2009-10-16 14:15:00,45.58,45.61,45.57,45.61,15800.0,37.33,37.3545,37.3218,37.3545,15800.0
2009-10-16 14:20:00,45.61,45.62,45.57,45.61,16300.0,37.3545,37.3627,37.3218,37.3545,16300.0
2009-10-16 14:25:00,45.61,45.63,45.58,45.58,10800.0,37.3545,37.3709,37.33,37.33,10800.0
2009-10-16 14:30:00,45.58,45.58,45.52,45.56,16500.0,37.33,37.33,37.2808,37.3136,16500.0
2009-10-16 14:35:00,45.56,45.56,45.54,45.54,3700.0,37.3136,37.3136,37.2972,37.2972,3700.0
2009-10-16 14:40:00,45.54,45.54,45.48,45.49,12800.0,37.2972,37.2972,37.2481,37.2562,12800.0
2009-10-16 14:45:00,45.49,45.49,45.4,45.41,25600.0,37.2562,37.2562,37.1825,37.1907,25600.0
2009-10-16 14:50:00,45.41,45.43,45.41,45.42,12200.0,37.1907,37.2071,37.1907,37.1989,12200.0
2009-10-16 14:55:00,45.41,45.42,45.41,45.42,6800.0,37.1907,37.1989,37.1907,37.1989,6800.0
2009-10-16 15:00:00,45.42,45.45,45.41,45.45,14300.0,37.1989,37.2235,37.1907,37.2235,14300.0
2009-10-16 15:05:00,45.46,45.46,45.39,45.39,32500.0,37.2317,37.2317,37.1743,37.1743,32500.0
2009-10-16 15:10:00,45.39,45.44,45.39,45.43,27500.0,37.1743,37.2153,37.1743,37.2071,27500.0
2009-10-16 15:15:00,45.42,45.44,45.33,45.33,32800.0,37.1989,37.2153,37.1252,37.1252,32800.0
2009-10-16 15:20:00,45.34,45.35,45.31,45.34,27200.0,37.1334,37.1416,37.1088,37.1334,27200.0
2009-10-16 15:25:00,45.35,45.35,45.3,45.31,63300.0,37.1416,37.1416,37.1006,37.1088,63300.0
2009-10-16 15:30:00,45.31,45.37,45.3,45.37,32000.0,37.1088,37.158,37.1006,37.158,32000.0
2009-10-16 15:35:00,45.37,45.46,45.37,45.45,40100.0,37.158,37.2317,37.158,37.2235,40100.0
2009-10-16 15:40:00,45.44,45.49,45.35,45.36,68100.0,37.2153,37.2562,37.1416,37.1498,68100.0
2009-10-16 15:45:00,45.36,45.37,45.28,45.3,80500.0,37.1498,37.158,37.0843,37.1006,80500.0
2009-10-16 15:50:00,45.29,45.3,45.23,45.24,72500.0,37.0924,37.1006,37.0433,37.0515,72500.0
2009-10-16 15:55:00,45.24,45.39,45.24,45.39,197100.0,37.0515,37.1743,37.0515,37.1743,197100.0
2009-10-19 09:30:00,45.51,45.51,45.22,45.37,23500.0,37.2726,37.2726,37.0351,37.158,23500.0
2009-10-19 09:35:00,45.36,45.43,45.3,45.39,16600.0,37.1498,37.2071,37.1006,37.1743,16600.0
2009-10-19 09:40:00,45.36,45.52,45.29,45.41,34100.0,37.1498,37.2808,37.0924,37.1907,34100.0
2009-10-19 09:45:00,45.42,45.43,45.33,45.37,12900.0,37.1989,37.2071,37.1252,37.158,12900.0
2009-10-19 09:50:00,45.37,45.47,45.37,45.46,10500.0,37.158,37.2399,37.158,37.2317,10500.0
2009-10-19 09:55:00,45.48,45.54,45.47,45.51,11800.0,37.2481,37.2972,37.2399,37.2726,11800.0
2009-10-19 10:00:00,45.51,45.57,45.45,45.54,15700.0,37.2726,37.3218,37.2235,37.2972,15700.0
2009-10-19 10:05:00,45.54,45.67,45.52,45.67,17200.0,37.2972,37.4037,37.2808,37.4037,17200.0
2009-10-19 10:10:00,45.67,45.72,45.65,45.69,14600.0,37.4037,37.4446,37.3873,37.42,14600.0
2009-10-19 10:15:00,45.69,45.72,45.64,45.7,25000.0,37.42,37.4446,37.3791,37.4282,25000.0
2009-10-19 10:20:00,45.68,45.85,45.68,45.69,21500.0,37.4119,37.5511,37.4119,37.42,21500.0
2009-10-19 10:25:00,45.7,45.77,45.7,45.76,15300.0,37.4282,37.4856,37.4282,37.4774,15300.0
2009-10-19 10:30:00,45.77,45.91,45.76,45.83,22500.0,37.4856,37.6002,37.4774,37.5347,22500.0
2009-10-19 10:35:00,45.82,45.85,45.81,45.82,8400.0,37.5265,37.5511,37.5183,37.5265,8400.0
2009-10-19 10:40:00,45.82,45.87,45.81,45.86,9800.0,37.5265,37.5675,37.5183,37.5593,9800.0
2009-10-19 10:45:00,45.87,45.89,45.81,45.86,12800.0,37.5675,37.5838,37.5183,37.5593,12800.0
2009-10-19 10:50:00,45.86,45.86,45.75,45.81,15700.0,37.5593,37.5593,37.4692,37.5183,15700.0
2009-10-19 10:55:00,45.81,45.84,45.79,45.84,9500.0,37.5183,37.5429,37.5019,37.5429,9500.0
2009-10-19 11:00:00,45.84,45.88,45.81,45.81,19600.0,37.5429,37.5757,37.5183,37.5183,19600.0
2009-10-19 11:05:00,45.81,45.85,45.81,45.84,13000.0,37.5183,37.5511,37.5183,37.5429,13000.0
2009-10-19 11:10:00,45.85,45.88,45.76,45.87,25700.0,37.5511,37.5757,37.4774,37.5675,25700.0
2009-10-19 11:15:00,45.87,45.89,45.86,45.88,9300.0,37.5675,37.5838,37.5593,37.5757,9300.0
2009-10-19 11:20:00,45.89,45.98,45.88,45.95,17000.0,37.5838,37.6576,37.5757,37.633,17000.0
2009-10-19 11:25:00,45.96,46.02,45.94,46.01,9300.0,37.6412,37.6903,37.6248,37.6821,9300.0
2009-10-19 11:30:00,46.01,46.02,45.97,46.0,14900.0,37.6821,37.6903,37.6494,37.6739,14900.0
2009-10-19 11:35:00,46.01,46.02,45.99,46.0,12500.0,37.6821,37.6903,37.6657,37.6739,12500.0
2009-10-19 11:40:00,45.99,46.07,45.99,46.06,12900.0,37.6657,37.7313,37.6657,37.7231,12900.0
2009-10-19 11:45:00,46.05,46.08,46.04,46.07,7300.0,37.7149,37.7395,37.7067,37.7313,7300.0
2009-10-19 11:50:00,46.08,46.2,46.08,46.2,12900.0,37.7395,37.8377,37.7395,37.8377,12900.0
2009-10-19 11:55:00,46.2,46.2,46.15,46.16,11100.0,37.8377,37.8377,37.7968,37.805,11100.0
2009-10-19 12:00:00,46.16,46.18,46.15,46.18,6000.0,37.805,37.8214,37.7968,37.8214,6000.0
2009-10-19 12:05:00,46.18,46.18,46.13,46.16,13200.0,37.8214,37.8214,37.7804,37.805,13200.0
2009-10-19 12:10:00,46.16,46.16,46.14,46.15,7200.0,37.805,37.805,37.7886,37.7968,7200.0
2009-10-19 12:15:00,46.15,46.19,46.15,46.19,7000.0,37.7968,37.8295,37.7968,37.8295,7000.0
2009-10-19 12:20:00,46.19,46.21,46.14,46.14,22600.0,37.8295,37.8459,37.7886,37.7886,22600.0
2009-10-19 12:25:00,46.15,46.16,46.12,46.12,15300.0,37.7968,37.805,37.7722,37.7722,15300.0
2009-10-19 12:30:00,46.12,46.19,46.12,46.18,9300.0,37.7722,37.8295,37.7722,37.8214,9300.0
2009-10-19 12:35:00,46.18,46.22,46.18,46.22,10100.0,37.8214,37.8541,37.8214,37.8541,10100.0
2009-10-19 12:40:00,46.21,46.25,46.21,46.25,16100.0,37.8459,37.8787,37.8459,37.8787,16100.0
2009-10-19 12:45:00,46.24,46.24,46.15,46.15,15900.0,37.8705,37.8705,37.7968,37.7968,15900.0
2009-10-19 12:50:00,46.16,46.16,46.07,46.1,13300.0,37.805,37.805,37.7313,37.7558,13300.0
2009-10-19 12:55:00,46.11,46.11,46.08,46.09,2500.0,37.764,37.764,37.7395,37.7476,2500.0
2009-10-19 13:00:00,46.08,46.09,46.01,46.08,19200.0,37.7395,37.7476,37.6821,37.7395,19200.0
2009-10-19 13:05:00,46.07,46.1,46.07,46.1,11100.0,37.7313,37.7558,37.7313,37.7558,11100.0
2009-10-19 13:10:00,46.1,46.1,46.04,46.06,14800.0,37.7558,37.7558,37.7067,37.7231,14800.0
2009-10-19 13:15:00,46.06,46.06,45.98,45.98,18000.0,37.7231,37.7231,37.6576,37.6576,18000.0
2009-10-19 13:20:00,45.98,46.01,45.97,46.01,16100.0,37.6576,37.6821,37.6494,37.6821,16100.0
2009-10-19 13:25:00,46.01,46.07,46.01,46.05,12200.0,37.6821,37.7313,37.6821,37.7149,12200.0
2009-10-19 13:30:00,46.05,46.1,46.05,46.1,6700.0,37.7149,37.7558,37.7149,37.7558,6700.0
2009-10-19 13:35:00,46.09,46.21,46.09,46.13,29500.0,37.7476,37.8459,37.7476,37.7804,29500.0
2009-10-19 13:40:00,46.12,46.17,46.11,46.12,9400.0,37.7722,37.8132,37.764,37.7722,9400.0
2009-10-19 13:45:00,46.12,46.12,46.08,46.1,12500.0,37.7722,37.7722,37.7395,37.7558,12500.0
2009-10-19 13:50:00,46.09,46.21,46.09,46.21,17400.0,37.7476,37.8459,37.7476,37.8459,17400.0
2009-10-19 13:55:00,46.2,46.21,46.15,46.2,18600.0,37.8377,37.8459,37.7968,37.8377,18600.0
2009-10-19 14:00:00,46.2,46.24,46.12,46.14,19900.0,37.8377,37.8705,37.7722,37.7886,19900.0
2009-10-19 14:05:00,46.15,46.2,46.15,46.2,14800.0,37.7968,37.8377,37.7968,37.8377,14800.0
2009-10-19 14:10:00,46.19,46.25,46.18,46.25,15900.0,37.8295,37.8787,37.8214,37.8787,15900.0
2009-10-19 14:15:00,46.25,46.27,46.19,46.19,18900.0,37.8787,37.8951,37.8295,37.8295,18900.0
2009-10-19 14:20:00,46.18,46.2,46.16,46.18,15800.0,37.8214,37.8377,37.805,37.8214,15800.0
2009-10-19 14:25:00,46.17,46.18,46.16,46.16,12200.0,37.8132,37.8214,37.805,37.805,12200.0
2009-10-19 14:30:00,46.17,46.17,46.11,46.12,21100.0,37.8132,37.8132,37.764,37.7722,21100.0
2009-10-19 14:35:00,46.12,46.12,46.09,46.11,7400.0,37.7722,37.7722,37.7476,37.764,7400.0
2009-10-19 14:40:00,46.11,46.11,46.1,46.11,11300.0,37.764,37.764,37.7558,37.764,11300.0
2009-10-19 14:45:00,46.1,46.11,45.96,45.98,45200.0,37.7558,37.764,37.6412,37.6576,45200.0
2009-10-19 14:50:00,45.98,46.06,45.96,46.03,16100.0,37.6576,37.7231,37.6412,37.6985,16100.0
2009-10-19 14:55:00,46.03,46.09,46.03,46.08,15700.0,37.6985,37.7476,37.6985,37.7395,15700.0
2009-10-19 15:00:00,46.08,46.08,46.02,46.04,14200.0,37.7395,37.7395,37.6903,37.7067,14200.0
2009-10-19 15:05:00,46.03,46.04,46.0,46.04,16700.0,37.6985,37.7067,37.6739,37.7067,16700.0
2009-10-19 15:10:00,46.04,46.06,46.02,46.05,15400.0,37.7067,37.7231,37.6903,37.7149,15400.0
2009-10-19 15:15:00,46.05,46.06,46.04,46.05,12000.0,37.7149,37.7231,37.7067,37.7149,12000.0
2009-10-19 15:20:00,46.04,46.05,46.02,46.04,19000.0,37.7067,37.7149,37.6903,37.7067,19000.0
2009-10-19 15:25:00,46.03,46.11,46.03,46.11,17600.0,37.6985,37.764,37.6985,37.764,17600.0
2009-10-19 15:30:00,46.11,46.16,46.1,46.12,30700.0,37.764,37.805,37.7558,37.7722,30700.0
2009-10-19 15:35:00,46.11,46.12,46.05,46.07,35100.0,37.764,37.7722,37.7149,37.7313,35100.0
2009-10-19 15:40:00,46.06,46.14,46.06,46.11,46400.0,37.7231,37.7886,37.7231,37.764,46400.0
2009-10-19 15:45:00,46.1,46.15,46.09,46.11,51400.0,37.7558,37.7968,37.7476,37.764,51400.0
2009-10-19 15:50:00,46.12,46.14,46.07,46.13,57200.0,37.7722,37.7886,37.7313,37.7804,57200.0
2009-10-19 15:55:00,46.12,46.16,46.09,46.09,84100.0,37.7722,37.805,37.7476,37.7476,84100.0
2009-10-20 09:30:00,46.08,46.08,45.57,45.59,46100.0,37.7395,37.7395,37.3218,37.3381,46100.0
2009-10-20 09:35:00,45.58,45.71,45.45,45.6,43700.0,37.33,37.4364,37.2235,37.3463,43700.0
2009-10-20 09:40:00,45.6,45.65,45.34,45.36,39200.0,37.3463,37.3873,37.1334,37.1498,39200.0
2009-10-20 09:45:00,45.34,45.43,45.32,45.39,23500.0,37.1334,37.2071,37.117,37.1743,23500.0
2009-10-20 09:50:00,45.39,45.39,45.24,45.24,30500.0,37.1743,37.1743,37.0515,37.0515,30500.0
2009-10-20 09:55:00,45.25,45.32,45.22,45.27,20900.0,37.0597,37.117,37.0351,37.0761,20900.0
2009-10-20 10:00:00,45.27,45.38,45.16,45.2,56800.0,37.0761,37.1662,36.986,37.0187,56800.0
2009-10-20 10:05:00,45.19,45.28,45.19,45.21,30300.0,37.0105,37.0843,37.0105,37.0269,30300.0
2009-10-20 10:10:00,45.21,45.34,45.21,45.33,21000.0,37.0269,37.1334,37.0269,37.1252,21000.0
2009-10-20 10:15:00,45.32,45.32,45.08,45.1,39300.0,37.117,37.117,36.9205,36.9368,39300.0
2009-10-20 10:20:00,45.09,45.14,45.08,45.13,43200.0,36.9286,36.9696,36.9205,36.9614,43200.0
2009-10-20 10:25:00,45.13,45.33,45.12,45.32,45400.0,36.9614,37.1252,36.9532,37.117,45400.0
2009-10-20 10:30:00,45.32,45.41,45.3,45.37,27100.0,37.117,37.1907,37.1006,37.158,27100.0
2009-10-20 10:35:00,45.37,45.38,45.22,45.23,10700.0,37.158,37.1662,37.0351,37.0433,10700.0
2009-10-20 10:40:00,45.22,45.31,45.22,45.3,33300.0,37.0351,37.1088,37.0351,37.1006,33300.0
2009-10-20 10:45:00,45.3,45.39,45.3,45.33,40200.0,37.1006,37.1743,37.1006,37.1252,40200.0
2009-10-20 10:50:00,45.33,45.33,45.24,45.24,13600.0,37.1252,37.1252,37.0515,37.0515,13600.0
2009-10-20 10:55:00,45.23,45.24,45.2,45.21,12700.0,37.0433,37.0515,37.0187,37.0269,12700.0
2009-10-20 11:00:00,45.22,45.24,45.15,45.16,16200.0,37.0351,37.0515,36.9778,36.986,16200.0
2009-10-20 11:05:00,45.15,45.23,45.15,45.22,29500.0,36.9778,37.0433,36.9778,37.0351,29500.0
2009-10-20 11:10:00,45.23,45.23,45.2,45.2,10900.0,37.0433,37.0433,37.0187,37.0187,10900.0
2009-10-20 11:15:00,45.21,45.22,45.2,45.21,12100.0,37.0269,37.0351,37.0187,37.0269,12100.0
2009-10-20 11:20:00,45.21,45.22,45.21,45.21,14400.0,37.0269,37.0351,37.0269,37.0269,14400.0
2009-10-20 11:25:00,45.21,45.22,45.09,45.09,35000.0,37.0269,37.0351,36.9286,36.9286,35000.0
2009-10-20 11:30:00,45.1,45.11,45.02,45.02,38300.0,36.9368,36.945,36.8713,36.8713,38300.0
2009-10-20 11:35:00,45.03,45.03,44.81,44.82,94700.0,36.8795,36.8795,36.6993,36.7075,94700.0
2009-10-20 11:40:00,44.83,44.87,44.73,44.76,40200.0,36.7157,36.7485,36.6338,36.6584,40200.0
2009-10-20 11:45:00,44.76,44.87,44.75,44.8,31400.0,36.6584,36.7485,36.6502,36.6911,31400.0
2009-10-20 11:50:00,44.81,44.93,44.8,44.86,23300.0,36.6993,36.7976,36.6911,36.7403,23300.0
2009-10-20 11:55:00,44.85,44.9,44.85,44.89,31900.0,36.7321,36.773,36.7321,36.7648,31900.0
2009-10-20 12:00:00,44.86,44.89,44.82,44.85,45600.0,36.7403,36.7648,36.7075,36.7321,45600.0
2009-10-20 12:05:00,44.85,44.93,44.8,44.92,37400.0,36.7321,36.7976,36.6911,36.7894,37400.0
2009-10-20 12:10:00,44.92,44.92,44.79,44.82,22100.0,36.7894,36.7894,36.6829,36.7075,22100.0
2009-10-20 12:15:00,44.8,44.89,44.8,44.85,28100.0,36.6911,36.7648,36.6911,36.7321,28100.0
2009-10-20 12:20:00,44.83,44.86,44.78,44.79,11300.0,36.7157,36.7403,36.6748,36.6829,11300.0
2009-10-20 12:25:00,44.78,44.87,44.78,44.86,15000.0,36.6748,36.7485,36.6748,36.7403,15000.0
2009-10-20 12:30:00,44.86,44.92,44.84,44.87,31700.0,36.7403,36.7894,36.7239,36.7485,31700.0
2009-10-20 12:35:00,44.87,44.93,44.78,44.93,84300.0,36.7485,36.7976,36.6748,36.7976,84300.0
2009-10-20 12:40:00,44.93,44.97,44.92,44.96,19600.0,36.7976,36.8304,36.7894,36.8222,19600.0
2009-10-20 12:45:00,44.97,44.99,44.95,44.98,18400.0,36.8304,36.8467,36.814,36.8386,18400.0
2009-10-20 12:50:00,44.99,45.02,44.97,44.97,18000.0,36.8467,36.8713,36.8304,36.8304,18000.0
2009-10-20 12:55:00,44.97,44.98,44.97,44.97,2800.0,36.8304,36.8386,36.8304,36.8304,2800.0
2009-10-20 13:00:00,44.97,45.11,44.97,45.1,51700.0,36.8304,36.945,36.8304,36.9368,51700.0
2009-10-20 13:05:00,45.1,45.14,45.06,45.12,41000.0,36.9368,36.9696,36.9041,36.9532,41000.0
2009-10-20 13:10:00,45.12,45.24,45.07,45.23,55200.0,36.9532,37.0515,36.9123,37.0433,55200.0
2009-10-20 13:15:00,45.23,45.34,45.23,45.29,74200.0,37.0433,37.1334,37.0433,37.0924,74200.0
2009-10-20 13:20:00,45.28,45.33,45.24,45.26,49600.0,37.0843,37.1252,37.0515,37.0679,49600.0
2009-10-20 13:25:00,45.26,45.32,45.24,45.32,79300.0,37.0679,37.117,37.0515,37.117,79300.0
2009-10-20 13:30:00,45.31,45.41,45.31,45.31,62900.0,37.1088,37.1907,37.1088,37.1088,62900.0
2009-10-20 13:35:00,45.31,45.37,45.28,45.3,28700.0,37.1088,37.158,37.0843,37.1006,28700.0
2009-10-20 13:40:00,45.3,45.3,45.24,45.25,29200.0,37.1006,37.1006,37.0515,37.0597,29200.0
2009-10-20 13:45:00,45.25,45.31,45.25,45.26,52100.0,37.0597,37.1088,37.0597,37.0679,52100.0
2009-10-20 13:50:00,45.26,45.28,45.2,45.24,20500.0,37.0679,37.0843,37.0187,37.0515,20500.0
2009-10-20 13:55:00,45.24,45.25,45.15,45.16,16200.0,37.0515,37.0597,36.9778,36.986,16200.0
2009-10-20 14:00:00,45.15,45.26,45.15,45.24,25500.0,36.9778,37.0679,36.9778,37.0515,25500.0
2009-10-20 14:05:00,45.24,45.47,45.24,45.46,47700.0,37.0515,37.2399,37.0515,37.2317,47700.0
2009-10-20 14:10:00,45.46,45.49,45.43,45.45,41100.0,37.2317,37.2562,37.2071,37.2235,41100.0
2009-10-20 14:15:00,45.46,45.57,45.45,45.56,31500.0,37.2317,37.3218,37.2235,37.3136,31500.0
2009-10-20 14:20:00,45.56,45.58,45.45,45.5,36600.0,37.3136,37.33,37.2235,37.2644,36600.0
2009-10-20 14:25:00,45.5,45.57,45.49,45.56,21000.0,37.2644,37.3218,37.2562,37.3136,21000.0
2009-10-20 14:30:00,45.55,45.61,45.5,45.6,29400.0,37.3054,37.3545,37.2644,37.3463,29400.0
2009-10-20 14:35:00,45.61,45.65,45.51,45.53,73400.0,37.3545,37.3873,37.2726,37.289,73400.0
2009-10-20 14:40:00,45.53,45.65,45.51,45.65,33200.0,37.289,37.3873,37.2726,37.3873,33200.0
2009-10-20 14:45:00,45.65,45.65,45.55,45.55,18100.0,37.3873,37.3873,37.3054,37.3054,18100.0
2009-10-20 14:50:00,45.55,45.55,45.49,45.49,18000.0,37.3054,37.3054,37.2562,37.2562,18000.0
2009-10-20 14:55:00,45.49,45.52,45.45,45.5,37700.0,37.2562,37.2808,37.2235,37.2644,37700.0
2009-10-20 15:00:00,45.5,45.54,45.49,45.51,34600.0,37.2644,37.2972,37.2562,37.2726,34600.0
2009-10-20 15:05:00,45.51,45.54,45.48,45.48,34700.0,37.2726,37.2972,37.2481,37.2481,34700.0
2009-10-20 15:10:00,45.47,45.48,45.39,45.44,47700.0,37.2399,37.2481,37.1743,37.2153,47700.0
2009-10-20 15:15:00,45.46,45.48,45.42,45.48,44700.0,37.2317,37.2481,37.1989,37.2481,44700.0
2009-10-20 15:20:00,45.48,45.49,45.41,45.43,41300.0,37.2481,37.2562,37.1907,37.2071,41300.0
2009-10-20 15:25:00,45.43,45.48,45.43,45.47,30000.0,37.2071,37.2481,37.2071,37.2399,30000.0
2009-10-20 15:30:00,45.47,45.52,45.25,45.45,75300.0,37.2399,37.2808,37.0597,37.2235,75300.0
2009-10-20 15:35:00,45.44,45.59,45.44,45.53,77300.0,37.2153,37.3381,37.2153,37.289,77300.0
2009-10-20 15:40:00,45.54,45.55,45.48,45.5,84800.0,37.2972,37.3054,37.2481,37.2644,84800.0
2009-10-20 15:45:00,45.49,45.52,45.44,45.46,73600.0,37.2562,37.2808,37.2153,37.2317,73600.0
2009-10-20 15:50:00,45.45,45.45,45.33,45.36,105800.0,37.2235,37.2235,37.1252,37.1498,105800.0
2009-10-20 15:55:00,45.35,45.37,45.25,45.3,188700.0,37.1416,37.158,37.0597,37.1006,188700.0
2009-10-21 09:30:00,47.01,47.44,46.9,47.37,323400.0,38.5011,38.8533,38.411,38.796,323400.0
2009-10-21 09:35:00,47.38,47.78,47.33,47.5,348600.0,38.8042,39.1318,38.7632,38.9024,348600.0
2009-10-21 09:40:00,47.5,47.74,47.45,47.64,306900.0,38.9024,39.099,38.8615,39.0171,306900.0
2009-10-21 09:45:00,47.64,47.75,47.49,47.74,185200.0,39.0171,39.1072,38.8942,39.099,185200.0
2009-10-21 09:50:00,47.74,47.95,47.55,47.94,401400.0,39.099,39.271,38.9434,39.2628,401400.0
2009-10-21 09:55:00,47.95,48.68,47.89,48.57,252200.0,39.271,39.8689,39.2218,39.7788,252200.0
2009-10-21 10:00:00,48.57,49.13,48.41,48.88,527600.0,39.7788,40.2374,39.6477,40.0327,527600.0
2009-10-21 10:05:00,48.9,49.5,48.83,49.42,434000.0,40.049,40.5404,39.9917,40.4749,434000.0
2009-10-21 10:10:00,49.43,49.45,48.95,48.98,400100.0,40.4831,40.4995,40.09,40.1146,400100.0
2009-10-21 10:15:00,48.97,49.05,48.84,49.0,382000.0,40.1064,40.1719,39.9999,40.1309,382000.0
2009-10-21 10:20:00,49.0,49.11,48.83,48.88,190900.0,40.1309,40.221,39.9917,40.0327,190900.0
2009-10-21 10:25:00,48.87,49.0,48.77,48.99,126800.0,40.0245,40.1309,39.9426,40.1227,126800.0
2009-10-21 10:30:00,48.99,49.0,48.89,48.91,149000.0,40.1227,40.1309,40.0408,40.0572,149000.0
2009-10-21 10:35:00,48.91,48.94,48.75,48.78,184900.0,40.0572,40.0818,39.9262,39.9508,184900.0
2009-10-21 10:40:00,48.78,48.97,48.73,48.79,160000.0,39.9508,40.1064,39.9098,39.9589,160000.0
2009-10-21 10:45:00,48.79,48.94,48.79,48.79,206700.0,39.9589,40.0818,39.9589,39.9589,206700.0
2009-10-21 10:50:00,48.8,48.92,48.79,48.86,84600.0,39.9671,40.0654,39.9589,40.0163,84600.0
2009-10-21 10:55:00,48.86,48.99,48.83,48.83,129300.0,40.0163,40.1227,39.9917,39.9917,129300.0
2009-10-21 11:00:00,48.83,48.83,48.67,48.75,124200.0,39.9917,39.9917,39.8607,39.9262,124200.0
2009-10-21 11:05:00,48.75,48.76,48.6,48.66,74200.0,39.9262,39.9344,39.8033,39.8525,74200.0
2009-10-21 11:10:00,48.67,48.67,48.5,48.55,128000.0,39.8607,39.8607,39.7214,39.7624,128000.0
2009-10-21 11:15:00,48.55,48.63,48.44,48.54,131000.0,39.7624,39.8279,39.6723,39.7542,131000.0
2009-10-21 11:20:00,48.53,48.54,48.4,48.49,118700.0,39.746,39.7542,39.6395,39.7132,118700.0
2009-10-21 11:25:00,48.48,48.56,48.41,48.45,65600.0,39.7051,39.7706,39.6477,39.6805,65600.0
2009-10-21 11:30:00,48.45,48.52,48.43,48.5,37300.0,39.6805,39.7378,39.6641,39.7214,37300.0
2009-10-21 11:35:00,48.5,48.75,48.5,48.62,78200.0,39.7214,39.9262,39.7214,39.8197,78200.0
2009-10-21 11:40:00,48.63,48.68,48.54,48.62,38900.0,39.8279,39.8689,39.7542,39.8197,38900.0
2009-10-21 11:45:00,48.62,48.62,48.55,48.6,47100.0,39.8197,39.8197,39.7624,39.8033,47100.0
2009-10-21 11:50:00,48.6,48.75,48.58,48.74,91000.0,39.8033,39.9262,39.787,39.918,91000.0
2009-10-21 11:55:00,48.74,48.89,48.72,48.8,62900.0,39.918,40.0408,39.9016,39.9671,62900.0
2009-10-21 12:00:00,48.8,48.83,48.68,48.68,43400.0,39.9671,39.9917,39.8689,39.8689,43400.0
2009-10-21 12:05:00,48.68,48.69,48.59,48.62,28900.0,39.8689,39.877,39.7951,39.8197,28900.0
2009-10-21 12:10:00,48.61,48.7,48.57,48.63,40100.0,39.8115,39.8852,39.7788,39.8279,40100.0
2009-10-21 12:15:00,48.64,48.64,48.52,48.58,37900.0,39.8361,39.8361,39.7378,39.787,37900.0
2009-10-21 12:20:00,48.59,48.59,48.41,48.5,26000.0,39.7951,39.7951,39.6477,39.7214,26000.0
2009-10-21 12:25:00,48.5,48.57,48.49,48.56,13100.0,39.7214,39.7788,39.7132,39.7706,13100.0
2009-10-21 12:30:00,48.57,48.6,48.53,48.6,20500.0,39.7788,39.8033,39.746,39.8033,20500.0
2009-10-21 12:35:00,48.62,48.64,48.55,48.57,27700.0,39.8197,39.8361,39.7624,39.7788,27700.0
2009-10-21 12:40:00,48.56,48.63,48.56,48.62,14500.0,39.7706,39.8279,39.7706,39.8197,14500.0
2009-10-21 12:45:00,48.62,48.7,48.62,48.64,18800.0,39.8197,39.8852,39.8197,39.8361,18800.0
2009-10-21 12:50:00,48.64,48.65,48.56,48.58,17700.0,39.8361,39.8443,39.7706,39.787,17700.0
2009-10-21 12:55:00,48.58,48.66,48.57,48.66,16800.0,39.787,39.8525,39.7788,39.8525,16800.0
2009-10-21 13:00:00,48.65,48.76,48.6,48.66,88200.0,39.8443,39.9344,39.8033,39.8525,88200.0
2009-10-21 13:05:00,48.67,48.68,48.59,48.6,27100.0,39.8607,39.8689,39.7951,39.8033,27100.0
2009-10-21 13:10:00,48.6,48.61,48.59,48.59,114700.0,39.8033,39.8115,39.7951,39.7951,114700.0
2009-10-21 13:15:00,48.6,48.6,48.54,48.58,59800.0,39.8033,39.8033,39.7542,39.787,59800.0
2009-10-21 13:20:00,48.57,48.66,48.57,48.65,21400.0,39.7788,39.8525,39.7788,39.8443,21400.0
2009-10-21 13:25:00,48.65,48.66,48.65,48.66,20900.0,39.8443,39.8525,39.8443,39.8525,20900.0
2009-10-21 13:30:00,48.65,48.75,48.65,48.65,45800.0,39.8443,39.9262,39.8443,39.8443,45800.0
2009-10-21 13:35:00,48.65,48.79,48.65,48.77,21300.0,39.8443,39.9589,39.8443,39.9426,21300.0
2009-10-21 13:40:00,48.79,48.84,48.72,48.75,44300.0,39.9589,39.9999,39.9016,39.9262,44300.0
2009-10-21 13:45:00,48.76,48.79,48.65,48.66,23000.0,39.9344,39.9589,39.8443,39.8525,23000.0
2009-10-21 13:50:00,48.67,48.68,48.65,48.66,18500.0,39.8607,39.8689,39.8443,39.8525,18500.0
2009-10-21 13:55:00,48.66,48.73,48.65,48.72,28800.0,39.8525,39.9098,39.8443,39.9016,28800.0
2009-10-21 14:00:00,48.72,48.72,48.68,48.69,28200.0,39.9016,39.9016,39.8689,39.877,28200.0
2009-10-21 14:05:00,48.7,48.7,48.59,48.59,22500.0,39.8852,39.8852,39.7951,39.7951,22500.0
2009-10-21 14:10:00,48.59,48.67,48.58,48.67,38200.0,39.7951,39.8607,39.787,39.8607,38200.0
2009-10-21 14:15:00,48.66,48.68,48.57,48.63,33400.0,39.8525,39.8689,39.7788,39.8279,33400.0
2009-10-21 14:20:00,48.62,48.63,48.57,48.57,28500.0,39.8197,39.8279,39.7788,39.7788,28500.0
2009-10-21 14:25:00,48.58,48.66,48.58,48.6,46700.0,39.787,39.8525,39.787,39.8033,46700.0
2009-10-21 14:30:00,48.6,48.63,48.5,48.51,27700.0,39.8033,39.8279,39.7214,39.7296,27700.0
2009-10-21 14:35:00,48.5,48.56,48.5,48.52,29600.0,39.7214,39.7706,39.7214,39.7378,29600.0
2009-10-21 14:40:00,48.52,48.52,48.51,48.51,17200.0,39.7378,39.7378,39.7296,39.7296,17200.0
2009-10-21 14:45:00,48.51,48.62,48.46,48.61,61200.0,39.7296,39.8197,39.6887,39.8115,61200.0
2009-10-21 14:50:00,48.61,48.62,48.56,48.56,23600.0,39.8115,39.8197,39.7706,39.7706,23600.0
2009-10-21 14:55:00,48.56,48.57,48.5,48.5,33500.0,39.7706,39.7788,39.7214,39.7214,33500.0
2009-10-21 15:00:00,48.5,48.55,48.41,48.41,69900.0,39.7214,39.7624,39.6477,39.6477,69900.0
2009-10-21 15:05:00,48.41,48.42,48.31,48.34,41400.0,39.6477,39.6559,39.5658,39.5904,41400.0
2009-10-21 15:10:00,48.33,48.34,48.17,48.21,71000.0,39.5822,39.5904,39.4512,39.4839,71000.0
2009-10-21 15:15:00,48.21,48.26,48.2,48.21,34000.0,39.4839,39.5249,39.4757,39.4839,34000.0
2009-10-21 15:20:00,48.2,48.21,48.0,48.11,91000.0,39.4757,39.4839,39.3119,39.402,91000.0
2009-10-21 15:25:00,48.1,48.11,48.08,48.09,40400.0,39.3938,39.402,39.3775,39.3856,40400.0
2009-10-21 15:30:00,48.08,48.09,47.99,48.07,108700.0,39.3775,39.3856,39.3037,39.3693,108700.0
2009-10-21 15:35:00,48.06,48.22,47.99,48.2,148100.0,39.3611,39.4921,39.3037,39.4757,148100.0
2009-10-21 15:40:00,48.2,48.21,48.03,48.04,117800.0,39.4757,39.4839,39.3365,39.3447,117800.0
2009-10-21 15:45:00,48.03,48.17,48.03,48.13,118500.0,39.3365,39.4512,39.3365,39.4184,118500.0
2009-10-21 15:50:00,48.14,48.14,47.99,48.0,119600.0,39.4266,39.4266,39.3037,39.3119,119600.0
2009-10-21 15:55:00,47.99,48.0,47.92,47.94,197400.0,39.3037,39.3119,39.2464,39.2628,197400.0
2009-10-22 09:30:00,48.25,48.28,47.71,47.71,55000.0,39.5167,39.5413,39.0744,39.0744,55000.0
2009-10-22 09:35:00,47.71,48.05,47.71,48.0,40200.0,39.0744,39.3529,39.0744,39.3119,40200.0
2009-10-22 09:40:00,48.0,48.12,47.93,47.98,58000.0,39.3119,39.4102,39.2546,39.2956,58000.0
2009-10-22 09:45:00,48.0,48.05,47.88,48.04,34500.0,39.3119,39.3529,39.2137,39.3447,34500.0
2009-10-22 09:50:00,48.05,48.23,48.05,48.18,37100.0,39.3529,39.5003,39.3529,39.4594,37100.0
2009-10-22 09:55:00,48.18,48.18,47.95,48.08,29000.0,39.4594,39.4594,39.271,39.3775,29000.0
2009-10-22 10:00:00,48.08,48.13,48.06,48.12,45900.0,39.3775,39.4184,39.3611,39.4102,45900.0
2009-10-22 10:05:00,48.12,48.18,48.07,48.08,55800.0,39.4102,39.4594,39.3693,39.3775,55800.0
2009-10-22 10:10:00,48.1,48.14,48.07,48.13,17800.0,39.3938,39.4266,39.3693,39.4184,17800.0
2009-10-22 10:15:00,48.14,48.14,48.08,48.09,21400.0,39.4266,39.4266,39.3775,39.3856,21400.0
2009-10-22 10:20:00,48.09,48.24,48.07,48.23,61600.0,39.3856,39.5085,39.3693,39.5003,61600.0
2009-10-22 10:25:00,48.23,48.24,48.17,48.2,58500.0,39.5003,39.5085,39.4512,39.4757,58500.0
2009-10-22 10:30:00,48.2,48.35,48.2,48.33,102400.0,39.4757,39.5986,39.4757,39.5822,102400.0
2009-10-22 10:35:00,48.33,48.45,48.32,48.44,22200.0,39.5822,39.6805,39.574,39.6723,22200.0
2009-10-22 10:40:00,48.43,48.5,48.41,48.44,58300.0,39.6641,39.7214,39.6477,39.6723,58300.0
2009-10-22 10:45:00,48.43,48.45,48.34,48.44,22300.0,39.6641,39.6805,39.5904,39.6723,22300.0
2009-10-22 10:50:00,48.44,48.47,48.42,48.47,37600.0,39.6723,39.6969,39.6559,39.6969,37600.0
2009-10-22 10:55:00,48.47,48.48,48.39,48.41,35800.0,39.6969,39.7051,39.6313,39.6477,35800.0
2009-10-22 11:00:00,48.42,48.63,48.42,48.61,66600.0,39.6559,39.8279,39.6559,39.8115,66600.0
2009-10-22 11:05:00,48.61,48.67,48.61,48.66,30700.0,39.8115,39.8607,39.8115,39.8525,30700.0
2009-10-22 11:10:00,48.66,48.98,48.61,48.87,110100.0,39.8525,40.1146,39.8115,40.0245,110100.0
2009-10-22 11:15:00,48.87,48.87,48.59,48.59,51900.0,40.0245,40.0245,39.7951,39.7951,51900.0
2009-10-22 11:20:00,48.61,48.71,48.61,48.64,25900.0,39.8115,39.8934,39.8115,39.8361,25900.0
2009-10-22 11:25:00,48.65,48.82,48.64,48.76,30000.0,39.8443,39.9835,39.8361,39.9344,30000.0
2009-10-22 11:30:00,48.75,48.79,48.68,48.72,26800.0,39.9262,39.9589,39.8689,39.9016,26800.0
2009-10-22 11:35:00,48.73,48.79,48.73,48.73,13400.0,39.9098,39.9589,39.9098,39.9098,13400.0
2009-10-22 11:40:00,48.75,48.76,48.73,48.76,8800.0,39.9262,39.9344,39.9098,39.9344,8800.0
2009-10-22 11:45:00,48.75,48.81,48.69,48.79,33600.0,39.9262,39.9753,39.877,39.9589,33600.0
2009-10-22 11:50:00,48.77,48.77,48.65,48.72,19900.0,39.9426,39.9426,39.8443,39.9016,19900.0
2009-10-22 11:55:00,48.72,48.72,48.65,48.68,17100.0,39.9016,39.9016,39.8443,39.8689,17100.0
2009-10-22 12:00:00,48.68,48.69,48.65,48.69,8400.0,39.8689,39.877,39.8443,39.877,8400.0
2009-10-22 12:05:00,48.68,48.69,48.63,48.69,15100.0,39.8689,39.877,39.8279,39.877,15100.0
2009-10-22 12:10:00,48.69,48.7,48.68,48.68,10500.0,39.877,39.8852,39.8689,39.8689,10500.0
2009-10-22 12:15:00,48.69,48.78,48.68,48.77,33600.0,39.877,39.9508,39.8689,39.9426,33600.0
2009-10-22 12:20:00,48.77,48.82,48.76,48.8,65700.0,39.9426,39.9835,39.9344,39.9671,65700.0
2009-10-22 12:25:00,48.8,48.85,48.75,48.75,40400.0,39.9671,40.0081,39.9262,39.9262,40400.0
2009-10-22 12:30:00,48.76,48.84,48.76,48.77,15700.0,39.9344,39.9999,39.9344,39.9426,15700.0
2009-10-22 12:35:00,48.77,48.77,48.73,48.74,5800.0,39.9426,39.9426,39.9098,39.918,5800.0
2009-10-22 12:40:00,48.73,48.74,48.69,48.69,10100.0,39.9098,39.918,39.877,39.877,10100.0
2009-10-22 12:45:00,48.71,48.8,48.7,48.77,19600.0,39.8934,39.9671,39.8852,39.9426,19600.0
2009-10-22 12:50:00,48.77,48.79,48.7,48.72,15000.0,39.9426,39.9589,39.8852,39.9016,15000.0
2009-10-22 12:55:00,48.71,48.72,48.68,48.71,6400.0,39.8934,39.9016,39.8689,39.8934,6400.0
2009-10-22 13:00:00,48.71,48.77,48.71,48.76,16800.0,39.8934,39.9426,39.8934,39.9344,16800.0
2009-10-22 13:05:00,48.76,48.79,48.76,48.78,13200.0,39.9344,39.9589,39.9344,39.9508,13200.0
2009-10-22 13:10:00,48.78,48.81,48.77,48.78,26700.0,39.9508,39.9753,39.9426,39.9508,26700.0
2009-10-22 13:15:00,48.77,48.78,48.72,48.73,7700.0,39.9426,39.9508,39.9016,39.9098,7700.0
2009-10-22 13:20:00,48.74,48.74,48.7,48.71,11700.0,39.918,39.918,39.8852,39.8934,11700.0
2009-10-22 13:25:00,48.71,48.72,48.65,48.66,12700.0,39.8934,39.9016,39.8443,39.8525,12700.0
2009-10-22 13:30:00,48.65,48.68,48.63,48.68,14500.0,39.8443,39.8689,39.8279,39.8689,14500.0
2009-10-22 13:35:00,48.67,48.69,48.65,48.65,8800.0,39.8607,39.877,39.8443,39.8443,8800.0
2009-10-22 13:40:00,48.65,48.66,48.59,48.59,10800.0,39.8443,39.8525,39.7951,39.7951,10800.0
2009-10-22 13:45:00,48.6,48.62,48.57,48.59,18200.0,39.8033,39.8197,39.7788,39.7951,18200.0
2009-10-22 13:50:00,48.59,48.63,48.59,48.61,12500.0,39.7951,39.8279,39.7951,39.8115,12500.0
2009-10-22 13:55:00,48.61,48.61,48.57,48.6,14700.0,39.8115,39.8115,39.7788,39.8033,14700.0
2009-10-22 14:00:00,48.61,48.68,48.6,48.63,27100.0,39.8115,39.8689,39.8033,39.8279,27100.0
2009-10-22 14:05:00,48.63,48.69,48.63,48.65,21600.0,39.8279,39.877,39.8279,39.8443,21600.0
2009-10-22 14:10:00,48.65,48.75,48.64,48.74,26500.0,39.8443,39.9262,39.8361,39.918,26500.0
2009-10-22 14:15:00,48.72,48.8,48.71,48.76,24800.0,39.9016,39.9671,39.8934,39.9344,24800.0
2009-10-22 14:20:00,48.76,48.81,48.75,48.8,21400.0,39.9344,39.9753,39.9262,39.9671,21400.0
2009-10-22 14:25:00,48.79,48.79,48.77,48.79,16400.0,39.9589,39.9589,39.9426,39.9589,16400.0
2009-10-22 14:30:00,48.79,48.8,48.78,48.79,17300.0,39.9589,39.9671,39.9508,39.9589,17300.0
2009-10-22 14:35:00,48.8,48.92,48.77,48.92,109700.0,39.9671,40.0654,39.9426,40.0654,109700.0
2009-10-22 14:40:00,48.92,49.0,48.91,49.0,64000.0,40.0654,40.1309,40.0572,40.1309,64000.0
2009-10-22 14:45:00,49.0,49.17,48.99,49.17,127100.0,40.1309,40.2702,40.1227,40.2702,127100.0
2009-10-22 14:50:00,49.16,49.19,49.1,49.16,82200.0,40.262,40.2865,40.2128,40.262,82200.0
2009-10-22 14:55:00,49.16,49.2,49.15,49.19,50200.0,40.262,40.2947,40.2538,40.2865,50200.0
2009-10-22 15:00:00,49.19,49.2,49.16,49.2,54500.0,40.2865,40.2947,40.262,40.2947,54500.0
2009-10-22 15:05:00,49.19,49.2,49.05,49.06,48200.0,40.2865,40.2947,40.1719,40.1801,48200.0
2009-10-22 15:10:00,49.07,49.14,49.06,49.1,43000.0,40.1883,40.2456,40.1801,40.2128,43000.0
2009-10-22 15:15:00,49.09,49.2,49.09,49.19,31000.0,40.2046,40.2947,40.2046,40.2865,31000.0
2009-10-22 15:20:00,49.18,49.2,49.17,49.2,25800.0,40.2784,40.2947,40.2702,40.2947,25800.0
2009-10-22 15:25:00,49.2,49.2,49.1,49.1,36600.0,40.2947,40.2947,40.2128,40.2128,36600.0
2009-10-22 15:30:00,49.1,49.15,49.07,49.08,51700.0,40.2128,40.2538,40.1883,40.1965,51700.0
2009-10-22 15:35:00,49.07,49.08,48.98,49.03,56500.0,40.1883,40.1965,40.1146,40.1555,56500.0
2009-10-22 15:40:00,49.04,49.06,48.97,49.0,73900.0,40.1637,40.1801,40.1064,40.1309,73900.0
2009-10-22 15:45:00,49.0,49.01,48.93,48.94,39800.0,40.1309,40.1391,40.0736,40.0818,39800.0
2009-10-22 15:50:00,48.94,48.96,48.86,48.88,76300.0,40.0818,40.0982,40.0163,40.0327,76300.0
2009-10-22 15:55:00,48.87,48.97,48.87,48.95,125800.0,40.0245,40.1064,40.0245,40.09,125800.0
2009-10-23 09:30:00,49.05,49.13,48.62,48.64,33500.0,40.1719,40.2374,39.8197,39.8361,33500.0
2009-10-23 09:35:00,48.63,48.67,48.5,48.66,34900.0,39.8279,39.8607,39.7214,39.8525,34900.0
2009-10-23 09:40:00,48.67,48.7,48.57,48.66,23400.0,39.8607,39.8852,39.7788,39.8525,23400.0
2009-10-23 09:45:00,48.66,48.68,48.56,48.6,31200.0,39.8525,39.8689,39.7706,39.8033,31200.0
2009-10-23 09:50:00,48.6,48.62,48.47,48.48,34400.0,39.8033,39.8197,39.6969,39.7051,34400.0
2009-10-23 09:55:00,48.48,48.57,48.37,48.53,36200.0,39.7051,39.7788,39.615,39.746,36200.0
2009-10-23 10:00:00,48.54,48.6,48.39,48.39,78400.0,39.7542,39.8033,39.6313,39.6313,78400.0
2009-10-23 10:05:00,48.39,48.51,48.37,48.41,39500.0,39.6313,39.7296,39.615,39.6477,39500.0
2009-10-23 10:10:00,48.4,48.47,48.32,48.4,42700.0,39.6395,39.6969,39.574,39.6395,42700.0
2009-10-23 10:15:00,48.4,48.52,48.3,48.42,47300.0,39.6395,39.7378,39.5576,39.6559,47300.0
2009-10-23 10:20:00,48.41,48.45,48.38,48.39,26800.0,39.6477,39.6805,39.6232,39.6313,26800.0
2009-10-23 10:25:00,48.39,48.47,48.39,48.39,25200.0,39.6313,39.6969,39.6313,39.6313,25200.0
2009-10-23 10:30:00,48.4,48.45,48.34,48.38,26600.0,39.6395,39.6805,39.5904,39.6232,26600.0
2009-10-23 10:35:00,48.38,48.4,48.32,48.39,12000.0,39.6232,39.6395,39.574,39.6313,12000.0
2009-10-23 10:40:00,48.39,48.4,48.37,48.38,16900.0,39.6313,39.6395,39.615,39.6232,16900.0
2009-10-23 10:45:00,48.38,48.41,48.31,48.41,26400.0,39.6232,39.6477,39.5658,39.6477,26400.0
2009-10-23 10:50:00,48.4,48.42,48.3,48.31,10600.0,39.6395,39.6559,39.5576,39.5658,10600.0
2009-10-23 10:55:00,48.3,48.31,48.13,48.24,57500.0,39.5576,39.5658,39.4184,39.5085,57500.0
2009-10-23 11:00:00,48.22,48.44,48.22,48.39,37900.0,39.4921,39.6723,39.4921,39.6313,37900.0
2009-10-23 11:05:00,48.4,48.45,48.33,48.39,23100.0,39.6395,39.6805,39.5822,39.6313,23100.0
2009-10-23 11:10:00,48.38,48.38,48.32,48.32,11000.0,39.6232,39.6232,39.574,39.574,11000.0
2009-10-23 11:15:00,48.31,48.35,48.2,48.23,25200.0,39.5658,39.5986,39.4757,39.5003,25200.0
2009-10-23 11:20:00,48.2,48.26,48.19,48.23,23500.0,39.4757,39.5249,39.4675,39.5003,23500.0
2009-10-23 11:25:00,48.25,48.3,48.21,48.29,15100.0,39.5167,39.5576,39.4839,39.5494,15100.0
2009-10-23 11:30:00,48.29,48.29,48.22,48.24,10700.0,39.5494,39.5494,39.4921,39.5085,10700.0
2009-10-23 11:35:00,48.24,48.26,48.23,48.25,9100.0,39.5085,39.5249,39.5003,39.5167,9100.0
2009-10-23 11:40:00,48.24,48.29,48.24,48.26,11600.0,39.5085,39.5494,39.5085,39.5249,11600.0
2009-10-23 11:45:00,48.26,48.29,48.26,48.28,3900.0,39.5249,39.5494,39.5249,39.5413,3900.0
2009-10-23 11:50:00,48.28,48.29,48.25,48.25,6900.0,39.5413,39.5494,39.5167,39.5167,6900.0
2009-10-23 11:55:00,48.25,48.27,48.24,48.26,10500.0,39.5167,39.5331,39.5085,39.5249,10500.0
2009-10-23 12:00:00,48.26,48.27,48.24,48.26,9700.0,39.5249,39.5331,39.5085,39.5249,9700.0
2009-10-23 12:05:00,48.24,48.27,48.23,48.25,11200.0,39.5085,39.5331,39.5003,39.5167,11200.0
2009-10-23 12:10:00,48.27,48.27,48.23,48.24,6200.0,39.5331,39.5331,39.5003,39.5085,6200.0
2009-10-23 12:15:00,48.25,48.26,48.25,48.26,4900.0,39.5167,39.5249,39.5167,39.5249,4900.0
2009-10-23 12:20:00,48.26,48.26,48.21,48.22,10200.0,39.5249,39.5249,39.4839,39.4921,10200.0
2009-10-23 12:25:00,48.21,48.23,48.2,48.2,1700.0,39.4839,39.5003,39.4757,39.4757,1700.0
2009-10-23 12:30:00,48.2,48.21,48.12,48.13,6700.0,39.4757,39.4839,39.4102,39.4184,6700.0
2009-10-23 12:35:00,48.12,48.22,48.12,48.22,6900.0,39.4102,39.4921,39.4102,39.4921,6900.0
2009-10-23 12:40:00,48.22,48.22,48.17,48.18,5400.0,39.4921,39.4921,39.4512,39.4594,5400.0
2009-10-23 12:45:00,48.18,48.25,48.18,48.24,4800.0,39.4594,39.5167,39.4594,39.5085,4800.0
2009-10-23 12:50:00,48.25,48.26,48.23,48.25,5100.0,39.5167,39.5249,39.5003,39.5167,5100.0
2009-10-23 12:55:00,48.25,48.25,48.18,48.19,6900.0,39.5167,39.5167,39.4594,39.4675,6900.0
2009-10-23 13:00:00,48.18,48.23,48.15,48.23,13600.0,39.4594,39.5003,39.4348,39.5003,13600.0
2009-10-23 13:05:00,48.22,48.22,48.18,48.21,8300.0,39.4921,39.4921,39.4594,39.4839,8300.0
2009-10-23 13:10:00,48.22,48.27,48.22,48.26,6500.0,39.4921,39.5331,39.4921,39.5249,6500.0
2009-10-23 13:15:00,48.26,48.26,48.2,48.23,13000.0,39.5249,39.5249,39.4757,39.5003,13000.0
2009-10-23 13:20:00,48.22,48.22,48.09,48.11,19700.0,39.4921,39.4921,39.3856,39.402,19700.0
2009-10-23 13:25:00,48.12,48.19,48.11,48.12,18800.0,39.4102,39.4675,39.402,39.4102,18800.0
2009-10-23 13:30:00,48.13,48.14,47.96,47.99,47900.0,39.4184,39.4266,39.2792,39.3037,47900.0
2009-10-23 13:35:00,47.99,48.01,47.93,48.0,31000.0,39.3037,39.3201,39.2546,39.3119,31000.0
2009-10-23 13:40:00,48.0,48.06,47.99,48.05,18900.0,39.3119,39.3611,39.3037,39.3529,18900.0
2009-10-23 13:45:00,48.05,48.08,47.98,48.08,26600.0,39.3529,39.3775,39.2956,39.3775,26600.0
2009-10-23 13:50:00,48.09,48.17,48.09,48.14,20300.0,39.3856,39.4512,39.3856,39.4266,20300.0
2009-10-23 13:55:00,48.13,48.13,48.05,48.06,29500.0,39.4184,39.4184,39.3529,39.3611,29500.0
2009-10-23 14:00:00,48.05,48.06,48.0,48.0,25900.0,39.3529,39.3611,39.3119,39.3119,25900.0
2009-10-23 14:05:00,48.0,48.01,47.92,47.98,40200.0,39.3119,39.3201,39.2464,39.2956,40200.0
2009-10-23 14:10:00,47.98,48.02,47.95,47.96,26500.0,39.2956,39.3283,39.271,39.2792,26500.0
2009-10-23 14:15:00,47.96,48.06,47.95,48.02,34100.0,39.2792,39.3611,39.271,39.3283,34100.0
2009-10-23 14:20:00,48.03,48.07,47.98,47.99,31400.0,39.3365,39.3693,39.2956,39.3037,31400.0
2009-10-23 14:25:00,47.97,47.99,47.95,47.99,28000.0,39.2874,39.3037,39.271,39.3037,28000.0
2009-10-23 14:30:00,48.0,48.0,47.95,47.97,19400.0,39.3119,39.3119,39.271,39.2874,19400.0
2009-10-23 14:35:00,47.97,47.97,47.94,47.95,17600.0,39.2874,39.2874,39.2628,39.271,17600.0
2009-10-23 14:40:00,47.95,47.96,47.93,47.95,21100.0,39.271,39.2792,39.2546,39.271,21100.0
2009-10-23 14:45:00,47.95,47.96,47.91,47.93,21400.0,39.271,39.2792,39.2382,39.2546,21400.0
2009-10-23 14:50:00,47.93,47.93,47.87,47.88,28300.0,39.2546,39.2546,39.2055,39.2137,28300.0
2009-10-23 14:55:00,47.89,47.95,47.87,47.95,25000.0,39.2218,39.271,39.2055,39.271,25000.0
2009-10-23 15:00:00,47.95,47.98,47.94,47.95,28600.0,39.271,39.2956,39.2628,39.271,28600.0
2009-10-23 15:05:00,47.95,48.14,47.95,48.1,45900.0,39.271,39.4266,39.271,39.3938,45900.0
2009-10-23 15:10:00,48.11,48.14,48.07,48.14,53000.0,39.402,39.4266,39.3693,39.4266,53000.0
2009-10-23 15:15:00,48.14,48.15,48.04,48.06,39400.0,39.4266,39.4348,39.3447,39.3611,39400.0
2009-10-23 15:20:00,48.07,48.07,47.97,47.97,31900.0,39.3693,39.3693,39.2874,39.2874,31900.0
2009-10-23 15:25:00,47.96,47.99,47.9,47.99,38500.0,39.2792,39.3037,39.23,39.3037,38500.0
2009-10-23 15:30:00,47.99,48.02,47.9,47.96,55000.0,39.3037,39.3283,39.23,39.2792,55000.0
2009-10-23 15:35:00,47.96,47.97,47.86,47.92,46400.0,39.2792,39.2874,39.1973,39.2464,46400.0
2009-10-23 15:40:00,47.92,47.95,47.88,47.95,52000.0,39.2464,39.271,39.2137,39.271,52000.0
2009-10-23 15:45:00,47.96,48.03,47.96,48.03,40100.0,39.2792,39.3365,39.2792,39.3365,40100.0
2009-10-23 15:50:00,48.03,48.14,48.03,48.06,91000.0,39.3365,39.4266,39.3365,39.3611,91000.0
2009-10-23 15:55:00,48.07,48.07,47.99,48.03,104500.0,39.3693,39.3693,39.3037,39.3365,104500.0
2009-10-26 09:30:00,48.14,48.29,47.83,47.88,22200.0,39.4266,39.5494,39.1727,39.2137,22200.0
2009-10-26 09:35:00,47.9,48.1,47.84,47.96,32400.0,39.23,39.3938,39.1809,39.2792,32400.0
2009-10-26 09:40:00,47.98,48.19,47.83,48.14,25600.0,39.2956,39.4675,39.1727,39.4266,25600.0
2009-10-26 09:45:00,48.15,48.48,48.13,48.35,68500.0,39.4348,39.7051,39.4184,39.5986,68500.0
2009-10-26 09:50:00,48.37,48.61,48.31,48.53,77300.0,39.615,39.8115,39.5658,39.746,77300.0
2009-10-26 09:55:00,48.53,48.66,48.53,48.6,27500.0,39.746,39.8525,39.746,39.8033,27500.0
2009-10-26 10:00:00,48.6,48.77,48.6,48.69,28800.0,39.8033,39.9426,39.8033,39.877,28800.0
2009-10-26 10:05:00,48.68,48.72,48.58,48.66,34800.0,39.8689,39.9016,39.787,39.8525,34800.0
2009-10-26 10:10:00,48.68,48.79,48.65,48.73,23600.0,39.8689,39.9589,39.8443,39.9098,23600.0
2009-10-26 10:15:00,48.75,48.83,48.74,48.82,12400.0,39.9262,39.9917,39.918,39.9835,12400.0
2009-10-26 10:20:00,48.81,48.9,48.8,48.86,23900.0,39.9753,40.049,39.9671,40.0163,23900.0
2009-10-26 10:25:00,48.86,48.95,48.84,48.95,19500.0,40.0163,40.09,39.9999,40.09,19500.0
2009-10-26 10:30:00,48.95,49.0,48.92,48.97,17000.0,40.09,40.1309,40.0654,40.1064,17000.0
2009-10-26 10:35:00,48.98,49.0,48.9,49.0,24100.0,40.1146,40.1309,40.049,40.1309,24100.0
2009-10-26 10:40:00,48.99,49.05,48.96,49.02,22500.0,40.1227,40.1719,40.0982,40.1473,22500.0
2009-10-26 10:45:00,49.03,49.04,48.92,48.92,26400.0,40.1555,40.1637,40.0654,40.0654,26400.0
2009-10-26 10:50:00,48.93,49.04,48.92,49.04,19000.0,40.0736,40.1637,40.0654,40.1637,19000.0
2009-10-26 10:55:00,49.02,49.03,48.96,49.0,10700.0,40.1473,40.1555,40.0982,40.1309,10700.0
2009-10-26 11:00:00,48.98,49.04,48.96,48.99,9100.0,40.1146,40.1637,40.0982,40.1227,9100.0
2009-10-26 11:05:00,48.99,49.02,48.94,48.99,22400.0,40.1227,40.1473,40.0818,40.1227,22400.0
2009-10-26 11:10:00,49.01,49.01,48.82,48.82,25400.0,40.1391,40.1391,39.9835,39.9835,25400.0
2009-10-26 11:15:00,48.83,48.91,48.75,48.75,31000.0,39.9917,40.0572,39.9262,39.9262,31000.0
2009-10-26 11:20:00,48.75,48.79,48.7,48.72,21000.0,39.9262,39.9589,39.8852,39.9016,21000.0
2009-10-26 11:25:00,48.72,48.73,48.59,48.59,29100.0,39.9016,39.9098,39.7951,39.7951,29100.0
2009-10-26 11:30:00,48.58,48.58,48.23,48.28,77700.0,39.787,39.787,39.5003,39.5413,77700.0
2009-10-26 11:35:00,48.28,48.3,48.03,48.26,43600.0,39.5413,39.5576,39.3365,39.5249,43600.0
2009-10-26 11:40:00,48.26,48.33,48.19,48.27,31300.0,39.5249,39.5822,39.4675,39.5331,31300.0
2009-10-26 11:45:00,48.27,48.37,48.23,48.23,23000.0,39.5331,39.615,39.5003,39.5003,23000.0
2009-10-26 11:50:00,48.24,48.28,48.13,48.14,15000.0,39.5085,39.5413,39.4184,39.4266,15000.0
2009-10-26 11:55:00,48.15,48.19,47.93,47.99,81200.0,39.4348,39.4675,39.2546,39.3037,81200.0
2009-10-26 12:00:00,47.99,48.07,47.92,47.92,42200.0,39.3037,39.3693,39.2464,39.2464,42200.0
2009-10-26 12:05:00,47.92,48.0,47.83,47.96,46500.0,39.2464,39.3119,39.1727,39.2792,46500.0
2009-10-26 12:10:00,47.96,48.1,47.96,48.1,15200.0,39.2792,39.3938,39.2792,39.3938,15200.0
2009-10-26 12:15:00,48.1,48.12,48.04,48.07,29200.0,39.3938,39.4102,39.3447,39.3693,29200.0
2009-10-26 12:20:00,48.07,48.1,48.0,48.07,13500.0,39.3693,39.3938,39.3119,39.3693,13500.0
2009-10-26 12:25:00,48.06,48.1,48.02,48.02,7900.0,39.3611,39.3938,39.3283,39.3283,7900.0
2009-10-26 12:30:00,48.02,48.06,48.02,48.06,14400.0,39.3283,39.3611,39.3283,39.3611,14400.0
2009-10-26 12:35:00,48.06,48.06,47.94,47.99,20000.0,39.3611,39.3611,39.2628,39.3037,20000.0
2009-10-26 12:40:00,48.0,48.0,47.91,47.92,20600.0,39.3119,39.3119,39.2382,39.2464,20600.0
2009-10-26 12:45:00,47.92,48.04,47.92,47.99,45400.0,39.2464,39.3447,39.2464,39.3037,45400.0
2009-10-26 12:50:00,47.99,48.12,47.98,48.11,11700.0,39.3037,39.4102,39.2956,39.402,11700.0
2009-10-26 12:55:00,48.11,48.15,48.1,48.1,12600.0,39.402,39.4348,39.3938,39.3938,12600.0
2009-10-26 13:00:00,48.1,48.13,48.08,48.1,6900.0,39.3938,39.4184,39.3775,39.3938,6900.0
2009-10-26 13:05:00,48.1,48.13,48.09,48.09,3700.0,39.3938,39.4184,39.3856,39.3856,3700.0
2009-10-26 13:10:00,48.09,48.11,48.05,48.08,6100.0,39.3856,39.402,39.3529,39.3775,6100.0
2009-10-26 13:15:00,48.09,48.09,48.03,48.03,9900.0,39.3856,39.3856,39.3365,39.3365,9900.0
2009-10-26 13:20:00,48.06,48.07,47.98,48.02,11400.0,39.3611,39.3693,39.2956,39.3283,11400.0
2009-10-26 13:25:00,48.02,48.04,47.96,47.96,7100.0,39.3283,39.3447,39.2792,39.2792,7100.0
2009-10-26 13:30:00,47.96,48.06,47.96,48.04,6300.0,39.2792,39.3611,39.2792,39.3447,6300.0
2009-10-26 13:35:00,48.04,48.07,48.03,48.05,16100.0,39.3447,39.3693,39.3365,39.3529,16100.0
2009-10-26 13:40:00,48.05,48.11,47.99,48.09,11900.0,39.3529,39.402,39.3037,39.3856,11900.0
2009-10-26 13:45:00,48.09,48.09,48.02,48.08,10100.0,39.3856,39.3856,39.3283,39.3775,10100.0
2009-10-26 13:50:00,48.06,48.06,47.95,47.97,9600.0,39.3611,39.3611,39.271,39.2874,9600.0
2009-10-26 13:55:00,47.97,48.03,47.93,47.95,21700.0,39.2874,39.3365,39.2546,39.271,21700.0
2009-10-26 14:00:00,47.95,48.01,47.93,48.01,8800.0,39.271,39.3201,39.2546,39.3201,8800.0
2009-10-26 14:05:00,47.99,48.0,47.9,47.9,13100.0,39.3037,39.3119,39.23,39.23,13100.0
2009-10-26 14:10:00,47.89,47.92,47.87,47.92,13000.0,39.2218,39.2464,39.2055,39.2464,13000.0
2009-10-26 14:15:00,47.91,47.92,47.79,47.83,39200.0,39.2382,39.2464,39.1399,39.1727,39200.0
2009-10-26 14:20:00,47.84,47.88,47.79,47.84,22300.0,39.1809,39.2137,39.1399,39.1809,22300.0
2009-10-26 14:25:00,47.84,47.86,47.77,47.8,25500.0,39.1809,39.1973,39.1236,39.1481,25500.0
2009-10-26 14:30:00,47.81,47.81,47.69,47.7,31900.0,39.1563,39.1563,39.058,39.0662,31900.0
2009-10-26 14:35:00,47.69,47.76,47.62,47.76,47800.0,39.058,39.1154,39.0007,39.1154,47800.0
2009-10-26 14:40:00,47.75,47.79,47.72,47.74,15100.0,39.1072,39.1399,39.0826,39.099,15100.0
2009-10-26 14:45:00,47.72,47.78,47.67,47.67,16800.0,39.0826,39.1318,39.0417,39.0417,16800.0
2009-10-26 14:50:00,47.67,47.81,47.66,47.81,15500.0,39.0417,39.1563,39.0335,39.1563,15500.0
2009-10-26 14:55:00,47.8,47.93,47.79,47.83,15800.0,39.1481,39.2546,39.1399,39.1727,15800.0
2009-10-26 15:00:00,47.82,47.9,47.82,47.9,8400.0,39.1645,39.23,39.1645,39.23,8400.0
2009-10-26 15:05:00,47.89,47.9,47.74,47.82,23500.0,39.2218,39.23,39.099,39.1645,23500.0
2009-10-26 15:10:00,47.82,47.85,47.8,47.81,10300.0,39.1645,39.1891,39.1481,39.1563,10300.0
2009-10-26 15:15:00,47.8,47.92,47.77,47.86,9100.0,39.1481,39.2464,39.1236,39.1973,9100.0
2009-10-26 15:20:00,47.86,47.89,47.82,47.87,11200.0,39.1973,39.2218,39.1645,39.2055,11200.0
2009-10-26 15:25:00,47.9,47.92,47.83,47.86,9300.0,39.23,39.2464,39.1727,39.1973,9300.0
2009-10-26 15:30:00,47.85,47.97,47.85,47.91,18100.0,39.1891,39.2874,39.1891,39.2382,18100.0
2009-10-26 15:35:00,47.91,47.91,47.83,47.83,10600.0,39.2382,39.2382,39.1727,39.1727,10600.0
2009-10-26 15:40:00,47.83,47.96,47.82,47.95,28200.0,39.1727,39.2792,39.1645,39.271,28200.0
2009-10-26 15:45:00,47.95,48.06,47.94,48.02,25400.0,39.271,39.3611,39.2628,39.3283,25400.0
2009-10-26 15:50:00,48.02,48.02,47.94,47.95,49200.0,39.3283,39.3283,39.2628,39.271,49200.0
2009-10-26 15:55:00,47.95,48.0,47.86,47.9,60200.0,39.271,39.3119,39.1973,39.23,60200.0
2009-10-27 09:30:00,47.87,48.09,47.85,47.86,23900.0,39.2055,39.3856,39.1891,39.1973,23900.0
2009-10-27 09:35:00,47.9,47.95,47.81,47.86,21000.0,39.23,39.271,39.1563,39.1973,21000.0
2009-10-27 09:40:00,47.92,47.95,47.7,47.84,30900.0,39.2464,39.271,39.0662,39.1809,30900.0
2009-10-27 09:45:00,47.85,47.85,47.72,47.79,17600.0,39.1891,39.1891,39.0826,39.1399,17600.0
2009-10-27 09:50:00,47.79,47.87,47.72,47.86,29300.0,39.1399,39.2055,39.0826,39.1973,29300.0
2009-10-27 09:55:00,47.87,47.9,47.76,47.76,16400.0,39.2055,39.23,39.1154,39.1154,16400.0
2009-10-27 10:00:00,47.76,47.76,47.41,47.63,49800.0,39.1154,39.1154,38.8287,39.0089,49800.0
2009-10-27 10:05:00,47.64,47.82,47.46,47.76,52300.0,39.0171,39.1645,38.8697,39.1154,52300.0
2009-10-27 10:10:00,47.77,47.86,47.71,47.86,27200.0,39.1236,39.1973,39.0744,39.1973,27200.0
2009-10-27 10:15:00,47.86,47.92,47.84,47.9,16700.0,39.1973,39.2464,39.1809,39.23,16700.0
2009-10-27 10:20:00,47.9,48.03,47.84,47.84,19900.0,39.23,39.3365,39.1809,39.1809,19900.0
2009-10-27 10:25:00,47.85,48.03,47.85,47.98,14500.0,39.1891,39.3365,39.1891,39.2956,14500.0
2009-10-27 10:30:00,47.97,48.1,47.94,48.05,18500.0,39.2874,39.3938,39.2628,39.3529,18500.0
2009-10-27 10:35:00,48.07,48.15,48.0,48.08,19000.0,39.3693,39.4348,39.3119,39.3775,19000.0
2009-10-27 10:40:00,48.08,48.19,48.05,48.08,20000.0,39.3775,39.4675,39.3529,39.3775,20000.0
2009-10-27 10:45:00,48.08,48.13,48.05,48.11,7000.0,39.3775,39.4184,39.3529,39.402,7000.0
2009-10-27 10:50:00,48.13,48.13,47.93,47.94,20200.0,39.4184,39.4184,39.2546,39.2628,20200.0
2009-10-27 10:55:00,47.92,47.96,47.86,47.89,13000.0,39.2464,39.2792,39.1973,39.2218,13000.0
2009-10-27 11:00:00,47.89,47.99,47.81,47.81,24000.0,39.2218,39.3037,39.1563,39.1563,24000.0
2009-10-27 11:05:00,47.8,47.86,47.72,47.85,15100.0,39.1481,39.1973,39.0826,39.1891,15100.0
2009-10-27 11:10:00,47.84,47.92,47.75,47.88,11700.0,39.1809,39.2464,39.1072,39.2137,11700.0
2009-10-27 11:15:00,47.91,47.92,47.85,47.92,8600.0,39.2382,39.2464,39.1891,39.2464,8600.0
2009-10-27 11:20:00,47.91,47.92,47.89,47.89,3800.0,39.2382,39.2464,39.2218,39.2218,3800.0
2009-10-27 11:25:00,47.9,47.97,47.89,47.97,3200.0,39.23,39.2874,39.2218,39.2874,3200.0
2009-10-27 11:30:00,47.98,48.01,47.96,47.98,5100.0,39.2956,39.3201,39.2792,39.2956,5100.0
2009-10-27 11:35:00,47.98,47.99,47.91,47.99,10000.0,39.2956,39.3037,39.2382,39.3037,10000.0
2009-10-27 11:40:00,47.97,47.98,47.93,47.94,9100.0,39.2874,39.2956,39.2546,39.2628,9100.0
2009-10-27 11:45:00,47.92,47.97,47.89,47.92,21100.0,39.2464,39.2874,39.2218,39.2464,21100.0
2009-10-27 11:50:00,47.93,48.01,47.91,47.99,14800.0,39.2546,39.3201,39.2382,39.3037,14800.0
2009-10-27 11:55:00,47.99,48.13,47.98,48.11,29300.0,39.3037,39.4184,39.2956,39.402,29300.0
2009-10-27 12:00:00,48.11,48.21,48.11,48.18,22300.0,39.402,39.4839,39.402,39.4594,22300.0
2009-10-27 12:05:00,48.17,48.28,48.16,48.2,18700.0,39.4512,39.5413,39.443,39.4757,18700.0
2009-10-27 12:10:00,48.18,48.18,48.15,48.16,5600.0,39.4594,39.4594,39.4348,39.443,5600.0
2009-10-27 12:15:00,48.16,48.23,48.15,48.21,10300.0,39.443,39.5003,39.4348,39.4839,10300.0
2009-10-27 12:20:00,48.2,48.24,48.2,48.21,11000.0,39.4757,39.5085,39.4757,39.4839,11000.0
2009-10-27 12:25:00,48.21,48.21,48.13,48.16,13000.0,39.4839,39.4839,39.4184,39.443,13000.0
2009-10-27 12:30:00,48.14,48.19,48.12,48.17,21900.0,39.4266,39.4675,39.4102,39.4512,21900.0
2009-10-27 12:35:00,48.16,48.2,48.09,48.19,18900.0,39.443,39.4757,39.3856,39.4675,18900.0
2009-10-27 12:40:00,48.17,48.19,48.14,48.17,10600.0,39.4512,39.4675,39.4266,39.4512,10600.0
2009-10-27 12:45:00,48.16,48.23,48.15,48.18,10400.0,39.443,39.5003,39.4348,39.4594,10400.0
2009-10-27 12:50:00,48.18,48.2,48.14,48.15,26900.0,39.4594,39.4757,39.4266,39.4348,26900.0
2009-10-27 12:55:00,48.16,48.22,48.14,48.14,24200.0,39.443,39.4921,39.4266,39.4266,24200.0
2009-10-27 13:00:00,48.13,48.15,48.08,48.13,13200.0,39.4184,39.4348,39.3775,39.4184,13200.0
2009-10-27 13:05:00,48.13,48.14,48.02,48.11,45000.0,39.4184,39.4266,39.3283,39.402,45000.0
2009-10-27 13:10:00,48.12,48.21,48.1,48.17,35900.0,39.4102,39.4839,39.3938,39.4512,35900.0
2009-10-27 13:15:00,48.16,48.21,48.14,48.18,7500.0,39.443,39.4839,39.4266,39.4594,7500.0
2009-10-27 13:20:00,48.18,48.2,48.08,48.13,33700.0,39.4594,39.4757,39.3775,39.4184,33700.0
2009-10-27 13:25:00,48.15,48.21,48.14,48.2,27900.0,39.4348,39.4839,39.4266,39.4757,27900.0
2009-10-27 13:30:00,48.2,48.24,48.1,48.12,14500.0,39.4757,39.5085,39.3938,39.4102,14500.0
2009-10-27 13:35:00,48.11,48.2,48.11,48.13,15900.0,39.402,39.4757,39.402,39.4184,15900.0
2009-10-27 13:40:00,48.13,48.23,48.11,48.2,31900.0,39.4184,39.5003,39.402,39.4757,31900.0
2009-10-27 13:45:00,48.2,48.21,48.19,48.21,5900.0,39.4757,39.4839,39.4675,39.4839,5900.0
2009-10-27 13:50:00,48.21,48.22,48.17,48.18,10700.0,39.4839,39.4921,39.4512,39.4594,10700.0
2009-10-27 13:55:00,48.18,48.26,48.17,48.25,19200.0,39.4594,39.5249,39.4512,39.5167,19200.0
2009-10-27 14:00:00,48.24,48.25,48.19,48.2,8200.0,39.5085,39.5167,39.4675,39.4757,8200.0
2009-10-27 14:05:00,48.2,48.25,48.13,48.15,21200.0,39.4757,39.5167,39.4184,39.4348,21200.0
2009-10-27 14:10:00,48.14,48.16,48.13,48.16,12100.0,39.4266,39.443,39.4184,39.443,12100.0
2009-10-27 14:15:00,48.15,48.22,48.15,48.22,11000.0,39.4348,39.4921,39.4348,39.4921,11000.0
2009-10-27 14:20:00,48.22,48.23,48.21,48.22,10500.0,39.4921,39.5003,39.4839,39.4921,10500.0
2009-10-27 14:25:00,48.23,48.33,48.23,48.29,12100.0,39.5003,39.5822,39.5003,39.5494,12100.0
2009-10-27 14:30:00,48.27,48.32,48.2,48.32,23000.0,39.5331,39.574,39.4757,39.574,23000.0
2009-10-27 14:35:00,48.32,48.33,48.22,48.24,19500.0,39.574,39.5822,39.4921,39.5085,19500.0
2009-10-27 14:40:00,48.25,48.29,48.21,48.27,13600.0,39.5167,39.5494,39.4839,39.5331,13600.0
2009-10-27 14:45:00,48.25,48.32,48.22,48.32,16500.0,39.5167,39.574,39.4921,39.574,16500.0
2009-10-27 14:50:00,48.32,48.38,48.28,48.29,22900.0,39.574,39.6232,39.5413,39.5494,22900.0
2009-10-27 14:55:00,48.29,48.37,48.28,48.3,17600.0,39.5494,39.615,39.5413,39.5576,17600.0
2009-10-27 15:00:00,48.28,48.31,48.22,48.29,16000.0,39.5413,39.5658,39.4921,39.5494,16000.0
2009-10-27 15:05:00,48.29,48.29,48.15,48.15,17900.0,39.5494,39.5494,39.4348,39.4348,17900.0
2009-10-27 15:10:00,48.15,48.18,48.09,48.18,22800.0,39.4348,39.4594,39.3856,39.4594,22800.0
2009-10-27 15:15:00,48.17,48.2,48.13,48.17,16000.0,39.4512,39.4757,39.4184,39.4512,16000.0
2009-10-27 15:20:00,48.17,48.19,48.1,48.15,24000.0,39.4512,39.4675,39.3938,39.4348,24000.0
2009-10-27 15:25:00,48.15,48.18,48.09,48.16,22400.0,39.4348,39.4594,39.3856,39.443,22400.0
2009-10-27 15:30:00,48.14,48.2,48.03,48.03,49100.0,39.4266,39.4757,39.3365,39.3365,49100.0
2009-10-27 15:35:00,48.03,48.11,47.98,48.03,60600.0,39.3365,39.402,39.2956,39.3365,60600.0
2009-10-27 15:40:00,48.02,48.18,48.02,48.16,37600.0,39.3283,39.4594,39.3283,39.443,37600.0
2009-10-27 15:45:00,48.17,48.17,48.05,48.06,44500.0,39.4512,39.4512,39.3529,39.3611,44500.0
2009-10-27 15:50:00,48.07,48.13,48.02,48.04,51900.0,39.3693,39.4184,39.3283,39.3447,51900.0
2009-10-27 15:55:00,48.03,48.06,48.0,48.03,67700.0,39.3365,39.3611,39.3119,39.3365,67700.0
2009-10-28 09:30:00,47.89,48.17,47.74,48.17,20100.0,39.2218,39.4512,39.099,39.4512,20100.0
2009-10-28 09:35:00,48.18,48.19,47.63,47.76,27900.0,39.4594,39.4675,39.0089,39.1154,27900.0
2009-10-28 09:40:00,47.79,47.86,47.56,47.81,35700.0,39.1399,39.1973,38.9516,39.1563,35700.0
2009-10-28 09:45:00,47.82,47.9,47.6,47.63,20900.0,39.1645,39.23,38.9843,39.0089,20900.0
2009-10-28 09:50:00,47.64,47.73,47.52,47.56,20200.0,39.0171,39.0908,38.9188,38.9516,20200.0
2009-10-28 09:55:00,47.55,47.62,47.46,47.61,23700.0,38.9434,39.0007,38.8697,38.9925,23700.0
2009-10-28 10:00:00,47.58,47.6,47.34,47.49,37300.0,38.968,38.9843,38.7714,38.8942,37300.0
2009-10-28 10:05:00,47.51,47.66,47.42,47.63,20300.0,38.9106,39.0335,38.8369,39.0089,20300.0
2009-10-28 10:10:00,47.64,47.73,47.64,47.65,32600.0,39.0171,39.0908,39.0171,39.0253,32600.0
2009-10-28 10:15:00,47.64,47.64,47.53,47.59,17000.0,39.0171,39.0171,38.927,38.9761,17000.0
2009-10-28 10:20:00,47.59,47.6,47.46,47.48,27900.0,38.9761,38.9843,38.8697,38.8861,27900.0
2009-10-28 10:25:00,47.49,47.58,47.41,47.58,19400.0,38.8942,38.968,38.8287,38.968,19400.0
2009-10-28 10:30:00,47.57,47.61,47.51,47.61,37300.0,38.9598,38.9925,38.9106,38.9925,37300.0
2009-10-28 10:35:00,47.59,47.71,47.49,47.71,42400.0,38.9761,39.0744,38.8942,39.0744,42400.0
2009-10-28 10:40:00,47.68,47.79,47.68,47.79,17200.0,39.0499,39.1399,39.0499,39.1399,17200.0
2009-10-28 10:45:00,47.8,47.84,47.68,47.84,27600.0,39.1481,39.1809,39.0499,39.1809,27600.0
2009-10-28 10:50:00,47.84,47.84,47.65,47.72,46700.0,39.1809,39.1809,39.0253,39.0826,46700.0
2009-10-28 10:55:00,47.71,47.95,47.71,47.91,30200.0,39.0744,39.271,39.0744,39.2382,30200.0
2009-10-28 11:00:00,47.9,47.9,47.79,47.83,13000.0,39.23,39.23,39.1399,39.1727,13000.0
2009-10-28 11:05:00,47.83,47.87,47.79,47.84,26600.0,39.1727,39.2055,39.1399,39.1809,26600.0
2009-10-28 11:10:00,47.85,47.9,47.76,47.76,10300.0,39.1891,39.23,39.1154,39.1154,10300.0
2009-10-28 11:15:00,47.76,47.82,47.75,47.76,10100.0,39.1154,39.1645,39.1072,39.1154,10100.0
2009-10-28 11:20:00,47.78,47.78,47.67,47.67,8700.0,39.1318,39.1318,39.0417,39.0417,8700.0
2009-10-28 11:25:00,47.67,47.78,47.67,47.75,11800.0,39.0417,39.1318,39.0417,39.1072,11800.0
2009-10-28 11:30:00,47.73,47.75,47.68,47.71,14000.0,39.0908,39.1072,39.0499,39.0744,14000.0
2009-10-28 11:35:00,47.7,47.71,47.57,47.57,15600.0,39.0662,39.0744,38.9598,38.9598,15600.0
2009-10-28 11:40:00,47.58,47.59,47.51,47.59,8900.0,38.968,38.9761,38.9106,38.9761,8900.0
2009-10-28 11:45:00,47.59,47.65,47.57,47.57,5900.0,38.9761,39.0253,38.9598,38.9598,5900.0
2009-10-28 11:50:00,47.57,47.57,47.47,47.53,11700.0,38.9598,38.9598,38.8779,38.927,11700.0
2009-10-28 11:55:00,47.53,47.57,47.5,47.53,7800.0,38.927,38.9598,38.9024,38.927,7800.0
2009-10-28 12:00:00,47.54,47.57,47.51,47.52,7300.0,38.9352,38.9598,38.9106,38.9188,7300.0
2009-10-28 12:05:00,47.54,47.54,47.47,47.48,6200.0,38.9352,38.9352,38.8779,38.8861,6200.0
2009-10-28 12:10:00,47.48,47.49,47.43,47.43,9700.0,38.8861,38.8942,38.8451,38.8451,9700.0
2009-10-28 12:15:00,47.44,47.44,47.36,47.36,19100.0,38.8533,38.8533,38.7878,38.7878,19100.0
2009-10-28 12:20:00,47.36,47.41,47.3,47.31,19800.0,38.7878,38.8287,38.7386,38.7468,19800.0
2009-10-28 12:25:00,47.31,47.45,47.31,47.41,29700.0,38.7468,38.8615,38.7468,38.8287,29700.0
2009-10-28 12:30:00,47.4,47.51,47.4,47.49,6700.0,38.8205,38.9106,38.8205,38.8942,6700.0
2009-10-28 12:35:00,47.5,47.5,47.38,47.41,14900.0,38.9024,38.9024,38.8042,38.8287,14900.0
2009-10-28 12:40:00,47.41,47.43,47.37,47.43,9200.0,38.8287,38.8451,38.796,38.8451,9200.0
2009-10-28 12:45:00,47.43,47.45,47.41,47.43,12400.0,38.8451,38.8615,38.8287,38.8451,12400.0
2009-10-28 12:50:00,47.43,47.43,47.28,47.28,30600.0,38.8451,38.8451,38.7223,38.7223,30600.0
2009-10-28 12:55:00,47.28,47.39,47.27,47.38,19000.0,38.7223,38.8123,38.7141,38.8042,19000.0
2009-10-28 13:00:00,47.38,47.47,47.34,47.47,12500.0,38.8042,38.8779,38.7714,38.8779,12500.0
2009-10-28 13:05:00,47.47,47.55,47.46,47.51,23800.0,38.8779,38.9434,38.8697,38.9106,23800.0
2009-10-28 13:10:00,47.53,47.65,47.53,47.64,26200.0,38.927,39.0253,38.927,39.0171,26200.0
2009-10-28 13:15:00,47.65,47.73,47.57,47.58,28400.0,39.0253,39.0908,38.9598,38.968,28400.0
2009-10-28 13:20:00,47.58,47.58,47.52,47.57,9800.0,38.968,38.968,38.9188,38.9598,9800.0
2009-10-28 13:25:00,47.57,47.69,47.57,47.64,45700.0,38.9598,39.058,38.9598,39.0171,45700.0
2009-10-28 13:30:00,47.65,47.72,47.65,47.69,31500.0,39.0253,39.0826,39.0253,39.058,31500.0
2009-10-28 13:35:00,47.68,47.73,47.65,47.67,39400.0,39.0499,39.0908,39.0253,39.0417,39400.0
2009-10-28 13:40:00,47.66,47.74,47.66,47.68,27900.0,39.0335,39.099,39.0335,39.0499,27900.0
2009-10-28 13:45:00,47.69,47.78,47.69,47.69,43600.0,39.058,39.1318,39.058,39.058,43600.0
2009-10-28 13:50:00,47.71,47.73,47.67,47.7,33300.0,39.0744,39.0908,39.0417,39.0662,33300.0
2009-10-28 13:55:00,47.71,47.72,47.66,47.7,21600.0,39.0744,39.0826,39.0335,39.0662,21600.0
2009-10-28 14:00:00,47.68,47.73,47.66,47.71,27700.0,39.0499,39.0908,39.0335,39.0744,27700.0
2009-10-28 14:05:00,47.71,47.71,47.55,47.64,24200.0,39.0744,39.0744,38.9434,39.0171,24200.0
2009-10-28 14:10:00,47.64,47.68,47.56,47.67,15900.0,39.0171,39.0499,38.9516,39.0417,15900.0
2009-10-28 14:15:00,47.67,47.7,47.56,47.58,21900.0,39.0417,39.0662,38.9516,38.968,21900.0
2009-10-28 14:20:00,47.59,47.66,47.52,47.66,36700.0,38.9761,39.0335,38.9188,39.0335,36700.0
2009-10-28 14:25:00,47.67,47.7,47.64,47.64,35800.0,39.0417,39.0662,39.0171,39.0171,35800.0
2009-10-28 14:30:00,47.64,47.69,47.56,47.57,30700.0,39.0171,39.058,38.9516,38.9598,30700.0
2009-10-28 14:35:00,47.58,47.63,47.52,47.55,28600.0,38.968,39.0089,38.9188,38.9434,28600.0
2009-10-28 14:40:00,47.55,47.66,47.55,47.63,30700.0,38.9434,39.0335,38.9434,39.0089,30700.0
2009-10-28 14:45:00,47.64,47.71,47.58,47.7,45500.0,39.0171,39.0744,38.968,39.0662,45500.0
2009-10-28 14:50:00,47.71,47.72,47.67,47.7,29600.0,39.0744,39.0826,39.0417,39.0662,29600.0
2009-10-28 14:55:00,47.7,47.7,47.56,47.64,38600.0,39.0662,39.0662,38.9516,39.0171,38600.0
2009-10-28 15:00:00,47.64,47.68,47.63,47.68,38300.0,39.0171,39.0499,39.0089,39.0499,38300.0
2009-10-28 15:05:00,47.69,47.73,47.68,47.7,40700.0,39.058,39.0908,39.0499,39.0662,40700.0
2009-10-28 15:10:00,47.7,47.74,47.6,47.6,29700.0,39.0662,39.099,38.9843,38.9843,29700.0
2009-10-28 15:15:00,47.61,47.65,47.6,47.65,13900.0,38.9925,39.0253,38.9843,39.0253,13900.0
2009-10-28 15:20:00,47.65,47.65,47.58,47.58,10700.0,39.0253,39.0253,38.968,38.968,10700.0
2009-10-28 15:25:00,47.58,47.59,47.49,47.57,24700.0,38.968,38.9761,38.8942,38.9598,24700.0
2009-10-28 15:30:00,47.57,47.61,47.49,47.5,17300.0,38.9598,38.9925,38.8942,38.9024,17300.0
2009-10-28 15:35:00,47.49,47.49,47.37,47.4,29100.0,38.8942,38.8942,38.796,38.8205,29100.0
2009-10-28 15:40:00,47.38,47.47,47.38,47.42,22600.0,38.8042,38.8779,38.8042,38.8369,22600.0
2009-10-28 15:45:00,47.43,47.47,47.41,47.46,39000.0,38.8451,38.8779,38.8287,38.8697,39000.0
2009-10-28 15:50:00,47.46,47.47,46.58,46.84,598800.0,38.8697,38.8779,38.149,38.3619,598800.0
2009-10-28 15:55:00,46.82,46.9,45.36,45.94,2993600.0,38.3455,38.411,37.1498,37.6248,2993600.0
2009-10-29 09:30:00,46.5,46.86,46.45,46.5,261500.0,38.0834,38.3783,38.0425,38.0834,261500.0
2009-10-29 09:35:00,46.52,46.81,46.42,46.7,214800.0,38.0998,38.3373,38.0179,38.2472,214800.0
2009-10-29 09:40:00,46.69,47.42,46.67,47.29,240800.0,38.239,38.8369,38.2227,38.7304,240800.0
2009-10-29 09:45:00,47.22,47.61,47.17,47.6,135800.0,38.6731,38.9925,38.6322,38.9843,135800.0
2009-10-29 09:50:00,47.61,47.63,47.2,47.49,109000.0,38.9925,39.0089,38.6567,38.8942,109000.0
2009-10-29 09:55:00,47.51,47.64,47.49,47.6,98900.0,38.9106,39.0171,38.8942,38.9843,98900.0
2009-10-29 10:00:00,47.61,47.75,47.51,47.59,118500.0,38.9925,39.1072,38.9106,38.9761,118500.0
2009-10-29 10:05:00,47.58,47.66,47.56,47.61,89700.0,38.968,39.0335,38.9516,38.9925,89700.0
2009-10-29 10:10:00,47.63,47.74,47.6,47.7,62600.0,39.0089,39.099,38.9843,39.0662,62600.0
2009-10-29 10:15:00,47.7,47.76,47.35,47.35,93300.0,39.0662,39.1154,38.7796,38.7796,93300.0
2009-10-29 10:20:00,47.35,47.38,47.22,47.24,117100.0,38.7796,38.8042,38.6731,38.6895,117100.0
2009-10-29 10:25:00,47.21,47.23,47.06,47.14,57400.0,38.6649,38.6813,38.5421,38.6076,57400.0
2009-10-29 10:30:00,47.17,47.18,46.99,47.12,65000.0,38.6322,38.6404,38.4847,38.5912,65000.0
2009-10-29 10:35:00,47.11,47.12,46.99,47.01,71900.0,38.583,38.5912,38.4847,38.5011,71900.0
2009-10-29 10:40:00,47.02,47.12,47.0,47.07,31600.0,38.5093,38.5912,38.4929,38.5503,31600.0
2009-10-29 10:45:00,47.06,47.14,46.97,47.02,28700.0,38.5421,38.6076,38.4684,38.5093,28700.0
2009-10-29 10:50:00,47.02,47.17,47.02,47.1,32900.0,38.5093,38.6322,38.5093,38.5748,32900.0
2009-10-29 10:55:00,47.11,47.13,47.05,47.1,16800.0,38.583,38.5994,38.5339,38.5748,16800.0
2009-10-29 11:00:00,47.09,47.26,47.09,47.14,42900.0,38.5666,38.7059,38.5666,38.6076,42900.0
2009-10-29 11:05:00,47.14,47.17,46.99,47.01,63700.0,38.6076,38.6322,38.4847,38.5011,63700.0
2009-10-29 11:10:00,47.01,47.11,47.01,47.05,24600.0,38.5011,38.583,38.5011,38.5339,24600.0
2009-10-29 11:15:00,47.05,47.12,47.01,47.1,23100.0,38.5339,38.5912,38.5011,38.5748,23100.0
2009-10-29 11:20:00,47.1,47.22,47.1,47.17,28200.0,38.5748,38.6731,38.5748,38.6322,28200.0
2009-10-29 11:25:00,47.17,47.24,47.17,47.21,27500.0,38.6322,38.6895,38.6322,38.6649,27500.0
2009-10-29 11:30:00,47.21,47.23,47.1,47.1,25100.0,38.6649,38.6813,38.5748,38.5748,25100.0
2009-10-29 11:35:00,47.1,47.19,47.08,47.12,37800.0,38.5748,38.6485,38.5585,38.5912,37800.0
2009-10-29 11:40:00,47.13,47.17,47.09,47.14,24400.0,38.5994,38.6322,38.5666,38.6076,24400.0
2009-10-29 11:45:00,47.16,47.16,47.09,47.1,34100.0,38.624,38.624,38.5666,38.5748,34100.0
2009-10-29 11:50:00,47.1,47.14,47.09,47.11,27300.0,38.5748,38.6076,38.5666,38.583,27300.0
2009-10-29 11:55:00,47.1,47.12,47.09,47.11,34100.0,38.5748,38.5912,38.5666,38.583,34100.0
2009-10-29 12:00:00,47.12,47.14,47.09,47.12,47100.0,38.5912,38.6076,38.5666,38.5912,47100.0
2009-10-29 12:05:00,47.12,47.15,47.11,47.13,21900.0,38.5912,38.6158,38.583,38.5994,21900.0
2009-10-29 12:10:00,47.12,47.17,47.09,47.12,115000.0,38.5912,38.6322,38.5666,38.5912,115000.0
2009-10-29 12:15:00,47.12,47.15,47.09,47.12,27000.0,38.5912,38.6158,38.5666,38.5912,27000.0
2009-10-29 12:20:00,47.13,47.19,47.12,47.12,23000.0,38.5994,38.6485,38.5912,38.5912,23000.0
2009-10-29 12:25:00,47.13,47.14,47.09,47.12,45000.0,38.5994,38.6076,38.5666,38.5912,45000.0
2009-10-29 12:30:00,47.12,47.13,47.09,47.11,32100.0,38.5912,38.5994,38.5666,38.583,32100.0
2009-10-29 12:35:00,47.11,47.25,47.11,47.19,25800.0,38.583,38.6977,38.583,38.6485,25800.0
2009-10-29 12:40:00,47.18,47.2,47.13,47.15,37400.0,38.6404,38.6567,38.5994,38.6158,37400.0
2009-10-29 12:45:00,47.16,47.26,47.15,47.2,25400.0,38.624,38.7059,38.6158,38.6567,25400.0
2009-10-29 12:50:00,47.19,47.21,47.14,47.14,27200.0,38.6485,38.6649,38.6076,38.6076,27200.0
2009-10-29 12:55:00,47.14,47.14,47.1,47.12,16400.0,38.6076,38.6076,38.5748,38.5912,16400.0
2009-10-29 13:00:00,47.11,47.12,47.09,47.1,37100.0,38.583,38.5912,38.5666,38.5748,37100.0
2009-10-29 13:05:00,47.11,47.14,47.09,47.1,37800.0,38.583,38.6076,38.5666,38.5748,37800.0
2009-10-29 13:10:00,47.1,47.12,47.1,47.11,9300.0,38.5748,38.5912,38.5748,38.583,9300.0
2009-10-29 13:15:00,47.11,47.16,47.09,47.16,30200.0,38.583,38.624,38.5666,38.624,30200.0
2009-10-29 13:20:00,47.16,47.22,47.16,47.2,15900.0,38.624,38.6731,38.624,38.6567,15900.0
2009-10-29 13:25:00,47.2,47.21,47.11,47.16,29100.0,38.6567,38.6649,38.583,38.624,29100.0
2009-10-29 13:30:00,47.16,47.16,47.11,47.13,11700.0,38.624,38.624,38.583,38.5994,11700.0
2009-10-29 13:35:00,47.13,47.13,47.1,47.11,17900.0,38.5994,38.5994,38.5748,38.583,17900.0
2009-10-29 13:40:00,47.13,47.13,47.08,47.12,49200.0,38.5994,38.5994,38.5585,38.5912,49200.0
2009-10-29 13:45:00,47.13,47.15,47.12,47.14,19800.0,38.5994,38.6158,38.5912,38.6076,19800.0
2009-10-29 13:50:00,47.14,47.18,47.13,47.15,17600.0,38.6076,38.6404,38.5994,38.6158,17600.0
2009-10-29 13:55:00,47.16,47.16,47.09,47.11,40100.0,38.624,38.624,38.5666,38.583,40100.0
2009-10-29 14:00:00,47.11,47.12,47.1,47.11,17200.0,38.583,38.5912,38.5748,38.583,17200.0
2009-10-29 14:05:00,47.11,47.13,47.1,47.1,23200.0,38.583,38.5994,38.5748,38.5748,23200.0
2009-10-29 14:10:00,47.1,47.1,47.01,47.05,47000.0,38.5748,38.5748,38.5011,38.5339,47000.0
2009-10-29 14:15:00,47.05,47.08,47.04,47.07,22800.0,38.5339,38.5585,38.5257,38.5503,22800.0
2009-10-29 14:20:00,47.07,47.09,47.03,47.08,23800.0,38.5503,38.5666,38.5175,38.5585,23800.0
2009-10-29 14:25:00,47.08,47.11,47.08,47.09,43300.0,38.5585,38.583,38.5585,38.5666,43300.0
2009-10-29 14:30:00,47.1,47.11,47.05,47.07,25800.0,38.5748,38.583,38.5339,38.5503,25800.0
2009-10-29 14:35:00,47.08,47.11,47.06,47.08,32400.0,38.5585,38.583,38.5421,38.5585,32400.0
2009-10-29 14:40:00,47.07,47.13,47.07,47.1,127100.0,38.5503,38.5994,38.5503,38.5748,127100.0
2009-10-29 14:45:00,47.1,47.12,47.07,47.1,29200.0,38.5748,38.5912,38.5503,38.5748,29200.0
2009-10-29 14:50:00,47.08,47.14,47.07,47.12,24300.0,38.5585,38.6076,38.5503,38.5912,24300.0
2009-10-29 14:55:00,47.11,47.13,47.07,47.09,34000.0,38.583,38.5994,38.5503,38.5666,34000.0
2009-10-29 15:00:00,47.1,47.15,47.09,47.13,44500.0,38.5748,38.6158,38.5666,38.5994,44500.0
2009-10-29 15:05:00,47.14,47.29,47.13,47.27,53100.0,38.6076,38.7304,38.5994,38.7141,53100.0
2009-10-29 15:10:00,47.27,47.27,47.23,47.25,41000.0,38.7141,38.7141,38.6813,38.6977,41000.0
2009-10-29 15:15:00,47.24,47.29,47.22,47.23,24700.0,38.6895,38.7304,38.6731,38.6813,24700.0
2009-10-29 15:20:00,47.22,47.23,47.12,47.13,39300.0,38.6731,38.6813,38.5912,38.5994,39300.0
2009-10-29 15:25:00,47.13,47.18,47.08,47.1,35900.0,38.5994,38.6404,38.5585,38.5748,35900.0
2009-10-29 15:30:00,47.09,47.15,47.09,47.13,33400.0,38.5666,38.6158,38.5666,38.5994,33400.0
2009-10-29 15:35:00,47.14,47.18,47.13,47.14,41900.0,38.6076,38.6404,38.5994,38.6076,41900.0
2009-10-29 15:40:00,47.13,47.18,47.11,47.12,52800.0,38.5994,38.6404,38.583,38.5912,52800.0
2009-10-29 15:45:00,47.11,47.12,47.04,47.08,61900.0,38.583,38.5912,38.5257,38.5585,61900.0
2009-10-29 15:50:00,47.08,47.16,47.04,47.14,103100.0,38.5585,38.624,38.5257,38.6076,103100.0
2009-10-29 15:55:00,47.12,47.23,47.12,47.19,170900.0,38.5912,38.6813,38.5912,38.6485,170900.0
2009-10-30 09:30:00,47.19,47.22,46.91,47.08,64600.0,38.6485,38.6731,38.4192,38.5585,64600.0
2009-10-30 09:35:00,47.06,47.17,47.0,47.05,36900.0,38.5421,38.6322,38.4929,38.5339,36900.0
2009-10-30 09:40:00,47.02,47.24,46.94,47.09,46100.0,38.5093,38.6895,38.4438,38.5666,46100.0
2009-10-30 09:45:00,47.08,47.12,47.0,47.09,32100.0,38.5585,38.5912,38.4929,38.5666,32100.0
2009-10-30 09:50:00,47.1,47.11,46.9,46.97,53400.0,38.5748,38.583,38.411,38.4684,53400.0
2009-10-30 09:55:00,46.97,47.03,46.87,46.95,28300.0,38.4684,38.5175,38.3865,38.452,28300.0
2009-10-30 10:00:00,46.95,47.07,46.94,47.02,60500.0,38.452,38.5503,38.4438,38.5093,60500.0
2009-10-30 10:05:00,47.02,47.04,46.9,46.92,67600.0,38.5093,38.5257,38.411,38.4274,67600.0
2009-10-30 10:10:00,46.91,46.93,46.87,46.93,21000.0,38.4192,38.4356,38.3865,38.4356,21000.0
2009-10-30 10:15:00,46.93,46.96,46.85,46.9,29700.0,38.4356,38.4602,38.3701,38.411,29700.0
2009-10-30 10:20:00,46.9,46.96,46.86,46.89,19000.0,38.411,38.4602,38.3783,38.4028,19000.0
2009-10-30 10:25:00,46.89,46.94,46.86,46.87,20200.0,38.4028,38.4438,38.3783,38.3865,20200.0
2009-10-30 10:30:00,46.87,46.93,46.85,46.9,17600.0,38.3865,38.4356,38.3701,38.411,17600.0
2009-10-30 10:35:00,46.9,46.94,46.85,46.85,24600.0,38.411,38.4438,38.3701,38.3701,24600.0
2009-10-30 10:40:00,46.86,46.92,46.85,46.89,27000.0,38.3783,38.4274,38.3701,38.4028,27000.0
2009-10-30 10:45:00,46.91,46.96,46.87,46.93,19500.0,38.4192,38.4602,38.3865,38.4356,19500.0
2009-10-30 10:50:00,46.94,47.0,46.9,46.99,36900.0,38.4438,38.4929,38.411,38.4847,36900.0
2009-10-30 10:55:00,46.99,47.03,46.95,46.99,21500.0,38.4847,38.5175,38.452,38.4847,21500.0
2009-10-30 11:00:00,47.01,47.01,46.92,46.96,21400.0,38.5011,38.5011,38.4274,38.4602,21400.0
2009-10-30 11:05:00,46.97,47.02,46.91,46.96,23200.0,38.4684,38.5093,38.4192,38.4602,23200.0
2009-10-30 11:10:00,46.97,46.99,46.88,46.94,22800.0,38.4684,38.4847,38.3947,38.4438,22800.0
2009-10-30 11:15:00,46.94,46.97,46.86,46.88,9300.0,38.4438,38.4684,38.3783,38.3947,9300.0
2009-10-30 11:20:00,46.9,46.94,46.88,46.92,11800.0,38.411,38.4438,38.3947,38.4274,11800.0
2009-10-30 11:25:00,46.9,46.94,46.86,46.88,14400.0,38.411,38.4438,38.3783,38.3947,14400.0
2009-10-30 11:30:00,46.89,46.93,46.88,46.9,5800.0,38.4028,38.4356,38.3947,38.411,5800.0
2009-10-30 11:35:00,46.9,46.94,46.78,46.89,23000.0,38.411,38.4438,38.3128,38.4028,23000.0
2009-10-30 11:40:00,46.89,46.93,46.85,46.89,12200.0,38.4028,38.4356,38.3701,38.4028,12200.0
2009-10-30 11:45:00,46.89,46.91,46.68,46.71,25400.0,38.4028,38.4192,38.2309,38.2554,25400.0
2009-10-30 11:50:00,46.71,46.97,46.55,46.69,36600.0,38.2554,38.4684,38.1244,38.239,36600.0
2009-10-30 11:55:00,46.69,46.75,46.61,46.75,41100.0,38.239,38.2882,38.1735,38.2882,41100.0
2009-10-30 12:00:00,46.76,46.77,46.55,46.56,23800.0,38.2964,38.3046,38.1244,38.1326,23800.0
2009-10-30 12:05:00,46.57,46.69,46.54,46.69,20400.0,38.1408,38.239,38.1162,38.239,20400.0
2009-10-30 12:10:00,46.68,46.72,46.58,46.62,30500.0,38.2309,38.2636,38.149,38.1817,30500.0
2009-10-30 12:15:00,46.62,46.65,46.5,46.55,27200.0,38.1817,38.2063,38.0834,38.1244,27200.0
2009-10-30 12:20:00,46.55,46.55,46.47,46.48,17900.0,38.1244,38.1244,38.0589,38.0671,17900.0
2009-10-30 12:25:00,46.48,46.48,46.16,46.18,53400.0,38.0671,38.0671,37.805,37.8214,53400.0
2009-10-30 12:30:00,46.18,46.36,46.18,46.34,36600.0,37.8214,37.9688,37.8214,37.9524,36600.0
2009-10-30 12:35:00,46.35,46.4,46.32,46.36,21700.0,37.9606,38.0015,37.936,37.9688,21700.0
2009-10-30 12:40:00,46.36,46.4,46.33,46.34,13700.0,37.9688,38.0015,37.9442,37.9524,13700.0
2009-10-30 12:45:00,46.34,46.36,46.01,46.11,41600.0,37.9524,37.9688,37.6821,37.764,41600.0
2009-10-30 12:50:00,46.11,46.23,46.09,46.2,28900.0,37.764,37.8623,37.7476,37.8377,28900.0
2009-10-30 12:55:00,46.2,46.23,46.13,46.13,34700.0,37.8377,37.8623,37.7804,37.7804,34700.0
2009-10-30 13:00:00,46.13,46.22,46.12,46.19,18900.0,37.7804,37.8541,37.7722,37.8295,18900.0
2009-10-30 13:05:00,46.19,46.22,46.14,46.15,35200.0,37.8295,37.8541,37.7886,37.7968,35200.0
2009-10-30 13:10:00,46.15,46.16,46.08,46.11,34200.0,37.7968,37.805,37.7395,37.764,34200.0
2009-10-30 13:15:00,46.11,46.13,46.06,46.1,35900.0,37.764,37.7804,37.7231,37.7558,35900.0
2009-10-30 13:20:00,46.1,46.1,46.05,46.08,35200.0,37.7558,37.7558,37.7149,37.7395,35200.0
2009-10-30 13:25:00,46.08,46.09,46.06,46.07,30300.0,37.7395,37.7476,37.7231,37.7313,30300.0
2009-10-30 13:30:00,46.07,46.07,45.94,46.02,38700.0,37.7313,37.7313,37.6248,37.6903,38700.0
2009-10-30 13:35:00,46.01,46.06,45.96,46.03,27000.0,37.6821,37.7231,37.6412,37.6985,27000.0
2009-10-30 13:40:00,46.06,46.21,46.06,46.18,28600.0,37.7231,37.8459,37.7231,37.8214,28600.0
2009-10-30 13:45:00,46.19,46.27,46.15,46.25,31800.0,37.8295,37.8951,37.7968,37.8787,31800.0
2009-10-30 13:50:00,46.25,46.27,46.2,46.2,27700.0,37.8787,37.8951,37.8377,37.8377,27700.0
2009-10-30 13:55:00,46.21,46.28,46.19,46.2,28600.0,37.8459,37.9033,37.8295,37.8377,28600.0
2009-10-30 14:00:00,46.2,46.23,46.19,46.2,27100.0,37.8377,37.8623,37.8295,37.8377,27100.0
2009-10-30 14:05:00,46.2,46.32,46.19,46.24,39600.0,37.8377,37.936,37.8295,37.8705,39600.0
2009-10-30 14:10:00,46.24,46.26,46.16,46.19,32500.0,37.8705,37.8869,37.805,37.8295,32500.0
2009-10-30 14:15:00,46.2,46.24,46.15,46.17,47900.0,37.8377,37.8705,37.7968,37.8132,47900.0
2009-10-30 14:20:00,46.18,46.21,46.12,46.12,17100.0,37.8214,37.8459,37.7722,37.7722,17100.0
2009-10-30 14:25:00,46.12,46.12,46.04,46.06,21100.0,37.7722,37.7722,37.7067,37.7231,21100.0
2009-10-30 14:30:00,46.06,46.09,46.02,46.04,33300.0,37.7231,37.7476,37.6903,37.7067,33300.0
2009-10-30 14:35:00,46.03,46.05,45.97,46.01,42900.0,37.6985,37.7149,37.6494,37.6821,42900.0
2009-10-30 14:40:00,46.01,46.04,45.99,46.0,28100.0,37.6821,37.7067,37.6657,37.6739,28100.0
2009-10-30 14:45:00,45.99,46.02,45.94,45.94,51600.0,37.6657,37.6903,37.6248,37.6248,51600.0
2009-10-30 14:50:00,45.95,46.01,45.94,45.97,62600.0,37.633,37.6821,37.6248,37.6494,62600.0
2009-10-30 14:55:00,45.97,46.0,45.94,45.94,49600.0,37.6494,37.6739,37.6248,37.6248,49600.0
2009-10-30 15:00:00,45.94,45.99,45.9,45.97,53900.0,37.6248,37.6657,37.592,37.6494,53900.0
2009-10-30 15:05:00,45.97,45.97,45.81,45.91,61400.0,37.6494,37.6494,37.5183,37.6002,61400.0
2009-10-30 15:10:00,45.92,46.06,45.91,45.96,68100.0,37.6084,37.7231,37.6002,37.6412,68100.0
2009-10-30 15:15:00,45.96,46.02,45.95,45.97,46300.0,37.6412,37.6903,37.633,37.6494,46300.0
2009-10-30 15:20:00,45.97,46.14,45.94,46.12,97700.0,37.6494,37.7886,37.6248,37.7722,97700.0
2009-10-30 15:25:00,46.12,46.23,46.07,46.21,114600.0,37.7722,37.8623,37.7313,37.8459,114600.0
2009-10-30 15:30:00,46.21,46.28,46.16,46.17,63700.0,37.8459,37.9033,37.805,37.8132,63700.0
2009-10-30 15:35:00,46.17,46.2,46.11,46.17,66500.0,37.8132,37.8377,37.764,37.8132,66500.0
2009-10-30 15:40:00,46.18,46.28,46.18,46.24,96000.0,37.8214,37.9033,37.8214,37.8705,96000.0
2009-10-30 15:45:00,46.22,46.28,46.16,46.21,60800.0,37.8541,37.9033,37.805,37.8459,60800.0
2009-10-30 15:50:00,46.22,46.22,46.05,46.12,105300.0,37.8541,37.8541,37.7149,37.7722,105300.0
2009-10-30 15:55:00,46.12,46.15,46.0,46.01,153700.0,37.7722,37.7968,37.6739,37.6821,153700.0
2009-11-02 09:30:00,46.36,46.6,46.16,46.4,54100.0,37.9688,38.1653,37.805,38.0015,54100.0
2009-11-02 09:35:00,46.43,46.64,46.39,46.63,17800.0,38.0261,38.1981,37.9933,38.1899,17800.0
2009-11-02 09:40:00,46.64,46.72,46.52,46.64,39300.0,38.1981,38.2636,38.0998,38.1981,39300.0
2009-11-02 09:45:00,46.65,46.7,46.41,46.41,42700.0,38.2063,38.2472,38.0097,38.0097,42700.0
2009-11-02 09:50:00,46.45,46.5,46.3,46.41,27600.0,38.0425,38.0834,37.9196,38.0097,27600.0
2009-11-02 09:55:00,46.44,46.55,46.32,46.38,13600.0,38.0343,38.1244,37.936,37.9852,13600.0
2009-11-02 10:00:00,46.37,46.68,46.33,46.62,53700.0,37.977,38.2309,37.9442,38.1817,53700.0
2009-11-02 10:05:00,46.62,46.77,46.62,46.76,57600.0,38.1817,38.3046,38.1817,38.2964,57600.0
2009-11-02 10:10:00,46.76,46.96,46.68,46.92,46700.0,38.2964,38.4602,38.2309,38.4274,46700.0
2009-11-02 10:15:00,46.93,47.01,46.92,46.92,32100.0,38.4356,38.5011,38.4274,38.4274,32100.0
2009-11-02 10:20:00,46.92,46.98,46.73,46.73,23200.0,38.4274,38.4766,38.2718,38.2718,23200.0
2009-11-02 10:25:00,46.71,46.97,46.71,46.84,25800.0,38.2554,38.4684,38.2554,38.3619,25800.0
2009-11-02 10:30:00,46.86,46.89,46.77,46.78,16000.0,38.3783,38.4028,38.3046,38.3128,16000.0
2009-11-02 10:35:00,46.76,46.92,46.76,46.88,11500.0,38.2964,38.4274,38.2964,38.3947,11500.0
2009-11-02 10:40:00,46.88,46.88,46.7,46.72,14100.0,38.3947,38.3947,38.2472,38.2636,14100.0
2009-11-02 10:45:00,46.72,46.76,46.63,46.72,13400.0,38.2636,38.2964,38.1899,38.2636,13400.0
2009-11-02 10:50:00,46.74,46.75,46.65,46.7,7400.0,38.28,38.2882,38.2063,38.2472,7400.0
2009-11-02 10:55:00,46.71,46.77,46.65,46.66,12100.0,38.2554,38.3046,38.2063,38.2145,12100.0
2009-11-02 11:00:00,46.66,46.66,46.57,46.62,19100.0,38.2145,38.2145,38.1408,38.1817,19100.0
2009-11-02 11:05:00,46.61,46.68,46.57,46.68,19400.0,38.1735,38.2309,38.1408,38.2309,19400.0
2009-11-02 11:10:00,46.69,46.77,46.6,46.77,19200.0,38.239,38.3046,38.1653,38.3046,19200.0
2009-11-02 11:15:00,46.77,46.79,46.7,46.72,11900.0,38.3046,38.3209,38.2472,38.2636,11900.0
2009-11-02 11:20:00,46.73,46.78,46.68,46.69,14300.0,38.2718,38.3128,38.2309,38.239,14300.0
2009-11-02 11:25:00,46.68,46.75,46.59,46.75,53700.0,38.2309,38.2882,38.1571,38.2882,53700.0
2009-11-02 11:30:00,46.75,46.76,46.62,46.76,19000.0,38.2882,38.2964,38.1817,38.2964,19000.0
2009-11-02 11:35:00,46.76,46.8,46.67,46.74,29200.0,38.2964,38.3291,38.2227,38.28,29200.0
2009-11-02 11:40:00,46.75,46.83,46.72,46.79,11000.0,38.2882,38.3537,38.2636,38.3209,11000.0
2009-11-02 11:45:00,46.83,46.85,46.77,46.79,11300.0,38.3537,38.3701,38.3046,38.3209,11300.0
2009-11-02 11:50:00,46.8,46.83,46.78,46.8,8200.0,38.3291,38.3537,38.3128,38.3291,8200.0
2009-11-02 11:55:00,46.79,46.85,46.75,46.75,6600.0,38.3209,38.3701,38.2882,38.2882,6600.0
2009-11-02 12:00:00,46.75,46.75,46.68,46.72,9500.0,38.2882,38.2882,38.2309,38.2636,9500.0
2009-11-02 12:05:00,46.73,46.79,46.72,46.77,8100.0,38.2718,38.3209,38.2636,38.3046,8100.0
2009-11-02 12:10:00,46.77,46.77,46.71,46.73,6100.0,38.3046,38.3046,38.2554,38.2718,6100.0
2009-11-02 12:15:00,46.74,46.77,46.63,46.77,25600.0,38.28,38.3046,38.1899,38.3046,25600.0
2009-11-02 12:20:00,46.77,46.83,46.72,46.83,14100.0,38.3046,38.3537,38.2636,38.3537,14100.0
2009-11-02 12:25:00,46.81,46.85,46.75,46.8,12600.0,38.3373,38.3701,38.2882,38.3291,12600.0
2009-11-02 12:30:00,46.79,46.84,46.77,46.82,13300.0,38.3209,38.3619,38.3046,38.3455,13300.0
2009-11-02 12:35:00,46.81,46.87,46.81,46.83,15400.0,38.3373,38.3865,38.3373,38.3537,15400.0
2009-11-02 12:40:00,46.82,46.84,46.69,46.73,16500.0,38.3455,38.3619,38.239,38.2718,16500.0
2009-11-02 12:45:00,46.73,46.76,46.65,46.69,16000.0,38.2718,38.2964,38.2063,38.239,16000.0
2009-11-02 12:50:00,46.69,46.73,46.53,46.67,54900.0,38.239,38.2718,38.108,38.2227,54900.0
2009-11-02 12:55:00,46.67,46.7,46.58,46.58,31600.0,38.2227,38.2472,38.149,38.149,31600.0
2009-11-02 13:00:00,46.57,46.69,46.51,46.64,27000.0,38.1408,38.239,38.0916,38.1981,27000.0
2009-11-02 13:05:00,46.64,46.64,46.53,46.55,10000.0,38.1981,38.1981,38.108,38.1244,10000.0
2009-11-02 13:10:00,46.56,46.64,46.54,46.61,16300.0,38.1326,38.1981,38.1162,38.1735,16300.0
2009-11-02 13:15:00,46.62,46.67,46.59,46.66,31100.0,38.1817,38.2227,38.1571,38.2145,31100.0
2009-11-02 13:20:00,46.67,46.67,46.6,46.62,12000.0,38.2227,38.2227,38.1653,38.1817,12000.0
2009-11-02 13:25:00,46.62,46.63,46.53,46.6,8400.0,38.1817,38.1899,38.108,38.1653,8400.0
2009-11-02 13:30:00,46.58,46.58,46.48,46.53,14000.0,38.149,38.149,38.0671,38.108,14000.0
2009-11-02 13:35:00,46.53,46.58,46.51,46.58,8200.0,38.108,38.149,38.0916,38.149,8200.0
2009-11-02 13:40:00,46.57,46.61,46.48,46.59,21900.0,38.1408,38.1735,38.0671,38.1571,21900.0
2009-11-02 13:45:00,46.59,46.6,46.54,46.57,9300.0,38.1571,38.1653,38.1162,38.1408,9300.0
2009-11-02 13:50:00,46.57,46.57,46.47,46.52,26600.0,38.1408,38.1408,38.0589,38.0998,26600.0
2009-11-02 13:55:00,46.54,46.57,46.5,46.51,19200.0,38.1162,38.1408,38.0834,38.0916,19200.0
2009-11-02 14:00:00,46.51,46.54,46.47,46.49,15200.0,38.0916,38.1162,38.0589,38.0752,15200.0
2009-11-02 14:05:00,46.49,46.5,46.36,46.44,21200.0,38.0752,38.0834,37.9688,38.0343,21200.0
2009-11-02 14:10:00,46.45,46.52,46.45,46.51,12500.0,38.0425,38.0998,38.0425,38.0916,12500.0
2009-11-02 14:15:00,46.49,46.52,46.46,46.47,22900.0,38.0752,38.0998,38.0507,38.0589,22900.0
2009-11-02 14:20:00,46.48,46.63,46.48,46.58,26700.0,38.0671,38.1899,38.0671,38.149,26700.0
2009-11-02 14:25:00,46.59,46.69,46.59,46.66,25500.0,38.1571,38.239,38.1571,38.2145,25500.0
2009-11-02 14:30:00,46.66,46.72,46.59,46.68,20300.0,38.2145,38.2636,38.1571,38.2309,20300.0
2009-11-02 14:35:00,46.69,46.7,46.62,46.63,33000.0,38.239,38.2472,38.1817,38.1899,33000.0
2009-11-02 14:40:00,46.64,46.72,46.63,46.65,20200.0,38.1981,38.2636,38.1899,38.2063,20200.0
2009-11-02 14:45:00,46.65,46.71,46.62,46.66,16000.0,38.2063,38.2554,38.1817,38.2145,16000.0
2009-11-02 14:50:00,46.66,46.7,46.63,46.7,11600.0,38.2145,38.2472,38.1899,38.2472,11600.0
2009-11-02 14:55:00,46.69,46.69,46.54,46.66,35200.0,38.239,38.239,38.1162,38.2145,35200.0
2009-11-02 15:00:00,46.66,46.69,46.61,46.63,20300.0,38.2145,38.239,38.1735,38.1899,20300.0
2009-11-02 15:05:00,46.63,46.68,46.6,46.65,44900.0,38.1899,38.2309,38.1653,38.2063,44900.0
2009-11-02 15:10:00,46.67,46.7,46.63,46.66,24800.0,38.2227,38.2472,38.1899,38.2145,24800.0
2009-11-02 15:15:00,46.65,46.71,46.6,46.65,48000.0,38.2063,38.2554,38.1653,38.2063,48000.0
2009-11-02 15:20:00,46.64,46.69,46.61,46.69,33300.0,38.1981,38.239,38.1735,38.239,33300.0
2009-11-02 15:25:00,46.67,46.74,46.64,46.73,47300.0,38.2227,38.28,38.1981,38.2718,47300.0
2009-11-02 15:30:00,46.73,46.82,46.7,46.78,32800.0,38.2718,38.3455,38.2472,38.3128,32800.0
2009-11-02 15:35:00,46.78,46.87,46.78,46.85,65200.0,38.3128,38.3865,38.3128,38.3701,65200.0
2009-11-02 15:40:00,46.84,46.87,46.82,46.84,44700.0,38.3619,38.3865,38.3455,38.3619,44700.0
2009-11-02 15:45:00,46.82,46.85,46.73,46.78,88300.0,38.3455,38.3701,38.2718,38.3128,88300.0
2009-11-02 15:50:00,46.78,46.95,46.78,46.95,195300.0,38.3128,38.452,38.3128,38.452,195300.0
2009-11-02 15:55:00,46.95,46.99,46.92,46.95,164000.0,38.452,38.4847,38.4274,38.452,164000.0
2009-11-03 09:30:00,46.73,46.9,46.53,46.66,20500.0,38.2718,38.411,38.108,38.2145,20500.0
2009-11-03 09:35:00,46.73,46.97,46.7,46.9,9200.0,38.2718,38.4684,38.2472,38.411,9200.0
2009-11-03 09:40:00,46.9,47.01,46.74,46.92,15800.0,38.411,38.5011,38.28,38.4274,15800.0
2009-11-03 09:45:00,46.95,46.98,46.67,46.67,14000.0,38.452,38.4766,38.2227,38.2227,14000.0
2009-11-03 09:50:00,46.7,46.72,46.6,46.67,13000.0,38.2472,38.2636,38.1653,38.2227,13000.0
2009-11-03 09:55:00,46.69,46.77,46.65,46.65,26000.0,38.239,38.3046,38.2063,38.2063,26000.0
2009-11-03 10:00:00,46.65,46.84,46.63,46.8,36300.0,38.2063,38.3619,38.1899,38.3291,36300.0
2009-11-03 10:05:00,46.81,46.85,46.68,46.78,27200.0,38.3373,38.3701,38.2309,38.3128,27200.0
2009-11-03 10:10:00,46.77,46.82,46.6,46.61,27800.0,38.3046,38.3455,38.1653,38.1735,27800.0
2009-11-03 10:15:00,46.62,46.69,46.53,46.6,28200.0,38.1817,38.239,38.108,38.1653,28200.0
2009-11-03 10:20:00,46.57,46.58,46.48,46.58,14500.0,38.1408,38.149,38.0671,38.149,14500.0
2009-11-03 10:25:00,46.6,46.63,46.49,46.5,15000.0,38.1653,38.1899,38.0752,38.0834,15000.0
2009-11-03 10:30:00,46.5,46.56,46.48,46.56,16000.0,38.0834,38.1326,38.0671,38.1326,16000.0
2009-11-03 10:35:00,46.56,46.56,46.44,46.45,11100.0,38.1326,38.1326,38.0343,38.0425,11100.0
2009-11-03 10:40:00,46.47,46.66,46.47,46.65,17900.0,38.0589,38.2145,38.0589,38.2063,17900.0
2009-11-03 10:45:00,46.67,46.7,46.56,46.66,18800.0,38.2227,38.2472,38.1326,38.2145,18800.0
2009-11-03 10:50:00,46.65,46.69,46.57,46.61,13500.0,38.2063,38.239,38.1408,38.1735,13500.0
2009-11-03 10:55:00,46.61,46.69,46.54,46.65,19900.0,38.1735,38.239,38.1162,38.2063,19900.0
2009-11-03 11:00:00,46.69,46.72,46.61,46.67,14500.0,38.239,38.2636,38.1735,38.2227,14500.0
2009-11-03 11:05:00,46.64,46.66,46.49,46.52,12500.0,38.1981,38.2145,38.0752,38.0998,12500.0
2009-11-03 11:10:00,46.49,46.55,46.45,46.54,18800.0,38.0752,38.1244,38.0425,38.1162,18800.0
2009-11-03 11:15:00,46.53,46.55,46.39,46.45,20500.0,38.108,38.1244,37.9933,38.0425,20500.0
2009-11-03 11:20:00,46.44,46.5,46.4,46.47,10100.0,38.0343,38.0834,38.0015,38.0589,10100.0
2009-11-03 11:25:00,46.49,46.5,46.32,46.43,25900.0,38.0752,38.0834,37.936,38.0261,25900.0
2009-11-03 11:30:00,46.41,46.41,46.35,46.39,13000.0,38.0097,38.0097,37.9606,37.9933,13000.0
2009-11-03 11:35:00,46.39,46.39,46.26,46.31,14600.0,37.9933,37.9933,37.8869,37.9278,14600.0
2009-11-03 11:40:00,46.31,46.32,46.29,46.3,5900.0,37.9278,37.936,37.9114,37.9196,5900.0
2009-11-03 11:45:00,46.29,46.36,46.29,46.36,13100.0,37.9114,37.9688,37.9114,37.9688,13100.0
2009-11-03 11:50:00,46.36,46.4,46.34,46.37,20400.0,37.9688,38.0015,37.9524,37.977,20400.0
2009-11-03 11:55:00,46.38,46.44,46.32,46.33,21400.0,37.9852,38.0343,37.936,37.9442,21400.0
2009-11-03 12:00:00,46.33,46.45,46.33,46.44,19000.0,37.9442,38.0425,37.9442,38.0343,19000.0
2009-11-03 12:05:00,46.44,46.45,46.35,46.44,12400.0,38.0343,38.0425,37.9606,38.0343,12400.0
2009-11-03 12:10:00,46.44,46.44,46.37,46.4,11200.0,38.0343,38.0343,37.977,38.0015,11200.0
2009-11-03 12:15:00,46.38,46.39,46.33,46.34,7100.0,37.9852,37.9933,37.9442,37.9524,7100.0
2009-11-03 12:20:00,46.34,46.39,46.33,46.38,8700.0,37.9524,37.9933,37.9442,37.9852,8700.0
2009-11-03 12:25:00,46.4,46.43,46.36,46.38,8900.0,38.0015,38.0261,37.9688,37.9852,8900.0
2009-11-03 12:30:00,46.38,46.43,46.38,46.41,12000.0,37.9852,38.0261,37.9852,38.0097,12000.0
2009-11-03 12:35:00,46.4,46.56,46.39,46.56,9900.0,38.0015,38.1326,37.9933,38.1326,9900.0
2009-11-03 12:40:00,46.56,46.56,46.47,46.47,6200.0,38.1326,38.1326,38.0589,38.0589,6200.0
2009-11-03 12:45:00,46.47,46.48,46.42,46.43,8000.0,38.0589,38.0671,38.0179,38.0261,8000.0
2009-11-03 12:50:00,46.44,46.52,46.42,46.49,9200.0,38.0343,38.0998,38.0179,38.0752,9200.0
2009-11-03 12:55:00,46.5,46.55,46.5,46.5,8800.0,38.0834,38.1244,38.0834,38.0834,8800.0
2009-11-03 13:00:00,46.5,46.54,46.47,46.53,10900.0,38.0834,38.1162,38.0589,38.108,10900.0
2009-11-03 13:05:00,46.53,46.57,46.52,46.57,6800.0,38.108,38.1408,38.0998,38.1408,6800.0
2009-11-03 13:10:00,46.55,46.56,46.5,46.53,6500.0,38.1244,38.1326,38.0834,38.108,6500.0
2009-11-03 13:15:00,46.52,46.53,46.49,46.51,5800.0,38.0998,38.108,38.0752,38.0916,5800.0
2009-11-03 13:20:00,46.5,46.51,46.46,46.5,10000.0,38.0834,38.0916,38.0507,38.0834,10000.0
2009-11-03 13:25:00,46.5,46.5,46.42,46.45,14100.0,38.0834,38.0834,38.0179,38.0425,14100.0
2009-11-03 13:30:00,46.45,46.49,46.43,46.47,14000.0,38.0425,38.0752,38.0261,38.0589,14000.0
2009-11-03 13:35:00,46.48,46.51,46.43,46.51,9100.0,38.0671,38.0916,38.0261,38.0916,9100.0
2009-11-03 13:40:00,46.51,46.51,46.46,46.49,6700.0,38.0916,38.0916,38.0507,38.0752,6700.0
2009-11-03 13:45:00,46.5,46.5,46.46,46.49,6200.0,38.0834,38.0834,38.0507,38.0752,6200.0
2009-11-03 13:50:00,46.5,46.51,46.44,46.45,11300.0,38.0834,38.0916,38.0343,38.0425,11300.0
2009-11-03 13:55:00,46.45,46.48,46.4,46.43,21000.0,38.0425,38.0671,38.0015,38.0261,21000.0
2009-11-03 14:00:00,46.44,46.55,46.42,46.51,36200.0,38.0343,38.1244,38.0179,38.0916,36200.0
2009-11-03 14:05:00,46.49,46.52,46.48,46.52,12700.0,38.0752,38.0998,38.0671,38.0998,12700.0
2009-11-03 14:10:00,46.52,46.59,46.49,46.58,21500.0,38.0998,38.1571,38.0752,38.149,21500.0
2009-11-03 14:15:00,46.58,46.59,46.52,46.53,10500.0,38.149,38.1571,38.0998,38.108,10500.0
2009-11-03 14:20:00,46.52,46.54,46.45,46.46,19200.0,38.0998,38.1162,38.0425,38.0507,19200.0
2009-11-03 14:25:00,46.47,46.56,46.47,46.5,25500.0,38.0589,38.1326,38.0589,38.0834,25500.0
2009-11-03 14:30:00,46.53,46.61,46.49,46.49,12400.0,38.108,38.1735,38.0752,38.0752,12400.0
2009-11-03 14:35:00,46.49,46.5,46.45,46.46,7400.0,38.0752,38.0834,38.0425,38.0507,7400.0
2009-11-03 14:40:00,46.47,46.49,46.44,46.47,6800.0,38.0589,38.0752,38.0343,38.0589,6800.0
2009-11-03 14:45:00,46.47,46.53,46.46,46.5,8000.0,38.0589,38.108,38.0507,38.0834,8000.0
2009-11-03 14:50:00,46.5,46.5,46.44,46.44,8100.0,38.0834,38.0834,38.0343,38.0343,8100.0
2009-11-03 14:55:00,46.43,46.47,46.38,46.4,23300.0,38.0261,38.0589,37.9852,38.0015,23300.0
2009-11-03 15:00:00,46.41,46.51,46.4,46.47,21400.0,38.0097,38.0916,38.0015,38.0589,21400.0
2009-11-03 15:05:00,46.46,46.52,46.44,46.46,17500.0,38.0507,38.0998,38.0343,38.0507,17500.0
2009-11-03 15:10:00,46.46,46.5,46.42,46.42,18600.0,38.0507,38.0834,38.0179,38.0179,18600.0
2009-11-03 15:15:00,46.44,46.5,46.41,46.46,21200.0,38.0343,38.0834,38.0097,38.0507,21200.0
2009-11-03 15:20:00,46.45,46.49,46.43,46.44,21200.0,38.0425,38.0752,38.0261,38.0343,21200.0
2009-11-03 15:25:00,46.46,46.52,46.44,46.51,12700.0,38.0507,38.0998,38.0343,38.0916,12700.0
2009-11-03 15:30:00,46.51,46.58,46.48,46.53,51200.0,38.0916,38.149,38.0671,38.108,51200.0
2009-11-03 15:35:00,46.53,46.55,46.47,46.49,67500.0,38.108,38.1244,38.0589,38.0752,67500.0
2009-11-03 15:40:00,46.5,46.53,46.42,46.44,36700.0,38.0834,38.108,38.0179,38.0343,36700.0
2009-11-03 15:45:00,46.45,46.55,46.44,46.51,37200.0,38.0425,38.1244,38.0343,38.0916,37200.0
2009-11-03 15:50:00,46.51,46.52,46.43,46.51,59200.0,38.0916,38.0998,38.0261,38.0916,59200.0
2009-11-03 15:55:00,46.51,46.56,46.5,46.55,98600.0,38.0916,38.1326,38.0834,38.1244,98600.0
2009-11-04 09:30:00,46.99,47.0,46.61,46.69,40200.0,38.4847,38.4929,38.1735,38.239,40200.0
2009-11-04 09:35:00,46.72,46.72,46.6,46.65,10500.0,38.2636,38.2636,38.1653,38.2063,10500.0
2009-11-04 09:40:00,46.66,46.82,46.6,46.69,13300.0,38.2145,38.3455,38.1653,38.239,13300.0
2009-11-04 09:45:00,46.69,46.7,46.56,46.65,19300.0,38.239,38.2472,38.1326,38.2063,19300.0
2009-11-04 09:50:00,46.63,46.83,46.6,46.83,25800.0,38.1899,38.3537,38.1653,38.3537,25800.0
2009-11-04 09:55:00,46.83,46.88,46.78,46.82,23000.0,38.3537,38.3947,38.3128,38.3455,23000.0
2009-11-04 10:00:00,46.8,46.99,46.74,46.93,31200.0,38.3291,38.4847,38.28,38.4356,31200.0
2009-11-04 10:05:00,46.93,46.94,46.78,46.86,12000.0,38.4356,38.4438,38.3128,38.3783,12000.0
2009-11-04 10:10:00,46.85,46.99,46.85,46.98,6100.0,38.3701,38.4847,38.3701,38.4766,6100.0
2009-11-04 10:15:00,46.98,47.02,46.96,47.02,32900.0,38.4766,38.5093,38.4602,38.5093,32900.0
2009-11-04 10:20:00,47.01,47.16,47.01,47.09,13200.0,38.5011,38.624,38.5011,38.5666,13200.0
2009-11-04 10:25:00,47.1,47.1,46.94,47.04,18200.0,38.5748,38.5748,38.4438,38.5257,18200.0
2009-11-04 10:30:00,47.04,47.06,46.97,47.0,22900.0,38.5257,38.5421,38.4684,38.4929,22900.0
2009-11-04 10:35:00,46.99,47.01,46.97,46.98,4600.0,38.4847,38.5011,38.4684,38.4766,4600.0
2009-11-04 10:40:00,46.99,47.01,46.95,47.0,4200.0,38.4847,38.5011,38.452,38.4929,4200.0
2009-11-04 10:45:00,47.0,47.04,46.95,46.98,7700.0,38.4929,38.5257,38.452,38.4766,7700.0
2009-11-04 10:50:00,46.98,47.0,46.95,46.97,7500.0,38.4766,38.4929,38.452,38.4684,7500.0
2009-11-04 10:55:00,46.97,47.0,46.94,46.96,8700.0,38.4684,38.4929,38.4438,38.4602,8700.0
2009-11-04 11:00:00,46.96,46.96,46.87,46.91,17500.0,38.4602,38.4602,38.3865,38.4192,17500.0
2009-11-04 11:05:00,46.89,46.9,46.88,46.88,5300.0,38.4028,38.411,38.3947,38.3947,5300.0
2009-11-04 11:10:00,46.88,46.97,46.88,46.91,8100.0,38.3947,38.4684,38.3947,38.4192,8100.0
2009-11-04 11:15:00,46.93,46.96,46.91,46.94,10700.0,38.4356,38.4602,38.4192,38.4438,10700.0
2009-11-04 11:20:00,46.94,47.04,46.93,47.04,10500.0,38.4438,38.5257,38.4356,38.5257,10500.0
2009-11-04 11:25:00,47.04,47.04,46.99,47.01,13300.0,38.5257,38.5257,38.4847,38.5011,13300.0
2009-11-04 11:30:00,47.0,47.0,46.93,46.96,9100.0,38.4929,38.4929,38.4356,38.4602,9100.0
2009-11-04 11:35:00,46.95,47.01,46.93,47.0,10400.0,38.452,38.5011,38.4356,38.4929,10400.0
2009-11-04 11:40:00,46.99,47.0,46.95,46.96,5000.0,38.4847,38.4929,38.452,38.4602,5000.0
2009-11-04 11:45:00,46.96,46.99,46.96,46.96,5100.0,38.4602,38.4847,38.4602,38.4602,5100.0
2009-11-04 11:50:00,46.97,46.98,46.95,46.96,11400.0,38.4684,38.4766,38.452,38.4602,11400.0
2009-11-04 11:55:00,46.96,47.0,46.95,46.99,8600.0,38.4602,38.4929,38.452,38.4847,8600.0
2009-11-04 12:00:00,46.99,47.02,46.96,47.0,8700.0,38.4847,38.5093,38.4602,38.4929,8700.0
2009-11-04 12:05:00,47.0,47.03,46.97,46.97,12600.0,38.4929,38.5175,38.4684,38.4684,12600.0
2009-11-04 12:10:00,46.98,46.99,46.94,46.94,13300.0,38.4766,38.4847,38.4438,38.4438,13300.0
2009-11-04 12:15:00,46.95,46.96,46.91,46.95,10500.0,38.452,38.4602,38.4192,38.452,10500.0
2009-11-04 12:20:00,46.95,46.96,46.91,46.93,9200.0,38.452,38.4602,38.4192,38.4356,9200.0
2009-11-04 12:25:00,46.94,46.94,46.89,46.9,5700.0,38.4438,38.4438,38.4028,38.411,5700.0
2009-11-04 12:30:00,46.87,46.92,46.87,46.89,4800.0,38.3865,38.4274,38.3865,38.4028,4800.0
2009-11-04 12:35:00,46.89,46.94,46.89,46.94,5800.0,38.4028,38.4438,38.4028,38.4438,5800.0
2009-11-04 12:40:00,46.94,46.99,46.94,46.97,6000.0,38.4438,38.4847,38.4438,38.4684,6000.0
2009-11-04 12:45:00,46.96,46.99,46.92,46.97,7300.0,38.4602,38.4847,38.4274,38.4684,7300.0
2009-11-04 12:50:00,46.96,46.99,46.95,46.97,10200.0,38.4602,38.4847,38.452,38.4684,10200.0
2009-11-04 12:55:00,46.98,47.0,46.94,46.96,11900.0,38.4766,38.4929,38.4438,38.4602,11900.0
2009-11-04 13:00:00,46.95,46.96,46.93,46.94,8600.0,38.452,38.4602,38.4356,38.4438,8600.0
2009-11-04 13:05:00,46.94,46.97,46.93,46.94,7900.0,38.4438,38.4684,38.4356,38.4438,7900.0
2009-11-04 13:10:00,46.96,47.02,46.96,46.99,8400.0,38.4602,38.5093,38.4602,38.4847,8400.0
2009-11-04 13:15:00,46.97,46.97,46.93,46.96,12300.0,38.4684,38.4684,38.4356,38.4602,12300.0
2009-11-04 13:20:00,46.96,46.97,46.93,46.95,6100.0,38.4602,38.4684,38.4356,38.452,6100.0
2009-11-04 13:25:00,46.95,46.96,46.9,46.94,6700.0,38.452,38.4602,38.411,38.4438,6700.0
2009-11-04 13:30:00,46.94,46.97,46.93,46.97,9000.0,38.4438,38.4684,38.4356,38.4684,9000.0
2009-11-04 13:35:00,46.97,46.99,46.96,46.97,3300.0,38.4684,38.4847,38.4602,38.4684,3300.0
2009-11-04 13:40:00,46.97,46.99,46.95,46.99,8200.0,38.4684,38.4847,38.452,38.4847,8200.0
2009-11-04 13:45:00,46.99,47.01,46.99,47.0,5900.0,38.4847,38.5011,38.4847,38.4929,5900.0
2009-11-04 13:50:00,46.99,47.01,46.94,46.95,5900.0,38.4847,38.5011,38.4438,38.452,5900.0
2009-11-04 13:55:00,46.95,46.99,46.94,46.99,6100.0,38.452,38.4847,38.4438,38.4847,6100.0
2009-11-04 14:00:00,46.97,46.98,46.95,46.95,9500.0,38.4684,38.4766,38.452,38.452,9500.0
2009-11-04 14:05:00,46.97,47.0,46.96,46.97,4700.0,38.4684,38.4929,38.4602,38.4684,4700.0
2009-11-04 14:10:00,46.97,47.02,46.96,46.97,5000.0,38.4684,38.5093,38.4602,38.4684,5000.0
2009-11-04 14:15:00,46.98,47.16,46.92,46.95,34300.0,38.4766,38.624,38.4274,38.452,34300.0
2009-11-04 14:20:00,46.96,47.17,46.91,47.03,28500.0,38.4602,38.6322,38.4192,38.5175,28500.0
2009-11-04 14:25:00,47.0,47.0,46.75,46.77,21000.0,38.4929,38.4929,38.2882,38.3046,21000.0
2009-11-04 14:30:00,46.76,47.07,46.74,47.03,24000.0,38.2964,38.5503,38.28,38.5175,24000.0
2009-11-04 14:35:00,47.04,47.04,46.97,47.01,31500.0,38.5257,38.5257,38.4684,38.5011,31500.0
2009-11-04 14:40:00,46.98,47.15,46.95,47.07,38200.0,38.4766,38.6158,38.452,38.5503,38200.0
2009-11-04 14:45:00,47.07,47.12,47.03,47.06,8900.0,38.5503,38.5912,38.5175,38.5421,8900.0
2009-11-04 14:50:00,47.05,47.16,47.05,47.12,19000.0,38.5339,38.624,38.5339,38.5912,19000.0
2009-11-04 14:55:00,47.11,47.12,47.02,47.09,6500.0,38.583,38.5912,38.5093,38.5666,6500.0
2009-11-04 15:00:00,47.09,47.1,46.99,46.99,9700.0,38.5666,38.5748,38.4847,38.4847,9700.0
2009-11-04 15:05:00,47.0,47.04,46.98,46.99,13900.0,38.4929,38.5257,38.4766,38.4847,13900.0
2009-11-04 15:10:00,46.98,47.08,46.95,46.99,19300.0,38.4766,38.5585,38.452,38.4847,19300.0
2009-11-04 15:15:00,47.01,47.04,46.98,47.0,16000.0,38.5011,38.5257,38.4766,38.4929,16000.0
2009-11-04 15:20:00,46.99,47.07,46.99,47.04,27500.0,38.4847,38.5503,38.4847,38.5257,27500.0
2009-11-04 15:25:00,47.03,47.11,47.03,47.05,23800.0,38.5175,38.583,38.5175,38.5339,23800.0
2009-11-04 15:30:00,47.06,47.1,46.95,46.98,49300.0,38.5421,38.5748,38.452,38.4766,49300.0
2009-11-04 15:35:00,46.97,47.04,46.92,46.96,61400.0,38.4684,38.5257,38.4274,38.4602,61400.0
2009-11-04 15:40:00,46.97,47.01,46.88,46.89,48700.0,38.4684,38.5011,38.3947,38.4028,48700.0
2009-11-04 15:45:00,46.88,46.89,46.74,46.8,43400.0,38.3947,38.4028,38.28,38.3291,43400.0
2009-11-04 15:50:00,46.81,46.81,46.66,46.72,59000.0,38.3373,38.3373,38.2145,38.2636,59000.0
2009-11-04 15:55:00,46.72,46.74,46.6,46.71,119200.0,38.2636,38.28,38.1653,38.2554,119200.0
2009-11-05 09:30:00,46.93,47.08,46.9,47.02,23700.0,38.4356,38.5585,38.411,38.5093,23700.0
2009-11-05 09:35:00,47.05,47.22,47.03,47.22,14600.0,38.5339,38.6731,38.5175,38.6731,14600.0
2009-11-05 09:40:00,47.21,47.46,47.16,47.43,13400.0,38.6649,38.8697,38.624,38.8451,13400.0
2009-11-05 09:45:00,47.48,47.49,47.37,47.49,17200.0,38.8861,38.8942,38.796,38.8942,17200.0
2009-11-05 09:50:00,47.5,47.62,47.5,47.62,8700.0,38.9024,39.0007,38.9024,39.0007,8700.0
2009-11-05 09:55:00,47.61,47.69,47.53,47.56,24300.0,38.9925,39.058,38.927,38.9516,24300.0
2009-11-05 10:00:00,47.57,47.69,47.5,47.51,23000.0,38.9598,39.058,38.9024,38.9106,23000.0
2009-11-05 10:05:00,47.54,47.54,47.4,47.4,22000.0,38.9352,38.9352,38.8205,38.8205,22000.0
2009-11-05 10:10:00,47.42,47.46,47.38,47.43,15000.0,38.8369,38.8697,38.8042,38.8451,15000.0
2009-11-05 10:15:00,47.42,47.57,47.42,47.55,10600.0,38.8369,38.9598,38.8369,38.9434,10600.0
2009-11-05 10:20:00,47.58,47.6,47.5,47.56,21400.0,38.968,38.9843,38.9024,38.9516,21400.0
2009-11-05 10:25:00,47.56,47.6,47.45,47.45,12100.0,38.9516,38.9843,38.8615,38.8615,12100.0
2009-11-05 10:30:00,47.46,47.54,47.46,47.51,8700.0,38.8697,38.9352,38.8697,38.9106,8700.0
2009-11-05 10:35:00,47.52,47.63,47.5,47.59,13200.0,38.9188,39.0089,38.9024,38.9761,13200.0
2009-11-05 10:40:00,47.61,47.62,47.55,47.55,9300.0,38.9925,39.0007,38.9434,38.9434,9300.0
2009-11-05 10:45:00,47.58,47.64,47.56,47.57,10300.0,38.968,39.0171,38.9516,38.9598,10300.0
2009-11-05 10:50:00,47.58,47.6,47.55,47.55,11500.0,38.968,38.9843,38.9434,38.9434,11500.0
2009-11-05 10:55:00,47.54,47.6,47.53,47.56,12700.0,38.9352,38.9843,38.927,38.9516,12700.0
2009-11-05 11:00:00,47.58,47.6,47.54,47.58,8600.0,38.968,38.9843,38.9352,38.968,8600.0
2009-11-05 11:05:00,47.6,47.65,47.59,47.65,9300.0,38.9843,39.0253,38.9761,39.0253,9300.0
2009-11-05 11:10:00,47.65,47.69,47.58,47.67,12900.0,39.0253,39.058,38.968,39.0417,12900.0
2009-11-05 11:15:00,47.68,47.7,47.63,47.68,9400.0,39.0499,39.0662,39.0089,39.0499,9400.0
2009-11-05 11:20:00,47.65,47.7,47.61,47.7,7700.0,39.0253,39.0662,38.9925,39.0662,7700.0
2009-11-05 11:25:00,47.71,47.76,47.68,47.74,10100.0,39.0744,39.1154,39.0499,39.099,10100.0
2009-11-05 11:30:00,47.73,47.73,47.64,47.66,9700.0,39.0908,39.0908,39.0171,39.0335,9700.0
2009-11-05 11:35:00,47.64,47.7,47.61,47.61,7500.0,39.0171,39.0662,38.9925,38.9925,7500.0
2009-11-05 11:40:00,47.61,47.66,47.57,47.66,6000.0,38.9925,39.0335,38.9598,39.0335,6000.0
2009-11-05 11:45:00,47.66,47.68,47.61,47.61,6600.0,39.0335,39.0499,38.9925,38.9925,6600.0
2009-11-05 11:50:00,47.64,47.68,47.52,47.56,12300.0,39.0171,39.0499,38.9188,38.9516,12300.0
2009-11-05 11:55:00,47.58,47.61,47.55,47.57,4700.0,38.968,38.9925,38.9434,38.9598,4700.0
2009-11-05 12:00:00,47.57,47.61,47.5,47.5,5500.0,38.9598,38.9925,38.9024,38.9024,5500.0
2009-11-05 12:05:00,47.53,47.59,47.52,47.53,7300.0,38.927,38.9761,38.9188,38.927,7300.0
2009-11-05 12:10:00,47.55,47.62,47.54,47.62,4300.0,38.9434,39.0007,38.9352,39.0007,4300.0
2009-11-05 12:15:00,47.63,47.68,47.59,47.66,11800.0,39.0089,39.0499,38.9761,39.0335,11800.0
2009-11-05 12:20:00,47.67,47.68,47.65,47.67,2300.0,39.0417,39.0499,39.0253,39.0417,2300.0
2009-11-05 12:25:00,47.65,47.66,47.56,47.65,11700.0,39.0253,39.0335,38.9516,39.0253,11700.0
2009-11-05 12:30:00,47.64,47.74,47.62,47.71,10200.0,39.0171,39.099,39.0007,39.0744,10200.0
2009-11-05 12:35:00,47.72,47.76,47.71,47.74,12300.0,39.0826,39.1154,39.0744,39.099,12300.0
2009-11-05 12:40:00,47.74,47.74,47.7,47.7,4600.0,39.099,39.099,39.0662,39.0662,4600.0
2009-11-05 12:45:00,47.72,47.75,47.71,47.74,8800.0,39.0826,39.1072,39.0744,39.099,8800.0
2009-11-05 12:50:00,47.72,47.72,47.65,47.67,12100.0,39.0826,39.0826,39.0253,39.0417,12100.0
2009-11-05 12:55:00,47.65,47.7,47.63,47.7,10500.0,39.0253,39.0662,39.0089,39.0662,10500.0
2009-11-05 13:00:00,47.69,47.72,47.67,47.67,4500.0,39.058,39.0826,39.0417,39.0417,4500.0
2009-11-05 13:05:00,47.67,47.67,47.58,47.59,5700.0,39.0417,39.0417,38.968,38.9761,5700.0
2009-11-05 13:10:00,47.6,47.64,47.57,47.63,6100.0,38.9843,39.0171,38.9598,39.0089,6100.0
2009-11-05 13:15:00,47.63,47.63,47.6,47.61,5700.0,39.0089,39.0089,38.9843,38.9925,5700.0
2009-11-05 13:20:00,47.62,47.62,47.55,47.59,17200.0,39.0007,39.0007,38.9434,38.9761,17200.0
2009-11-05 13:25:00,47.6,47.65,47.59,47.63,8600.0,38.9843,39.0253,38.9761,39.0089,8600.0
2009-11-05 13:30:00,47.63,47.69,47.62,47.68,4000.0,39.0089,39.058,39.0007,39.0499,4000.0
2009-11-05 13:35:00,47.68,47.69,47.62,47.69,20600.0,39.0499,39.058,39.0007,39.058,20600.0
2009-11-05 13:40:00,47.69,47.72,47.68,47.7,6500.0,39.058,39.0826,39.0499,39.0662,6500.0
2009-11-05 13:45:00,47.72,47.77,47.71,47.76,6800.0,39.0826,39.1236,39.0744,39.1154,6800.0
2009-11-05 13:50:00,47.75,47.75,47.63,47.63,8200.0,39.1072,39.1072,39.0089,39.0089,8200.0
2009-11-05 13:55:00,47.64,47.68,47.6,47.6,6900.0,39.0171,39.0499,38.9843,38.9843,6900.0
2009-11-05 14:00:00,47.59,47.66,47.59,47.66,7400.0,38.9761,39.0335,38.9761,39.0335,7400.0
2009-11-05 14:05:00,47.66,47.66,47.6,47.6,12700.0,39.0335,39.0335,38.9843,38.9843,12700.0
2009-11-05 14:10:00,47.62,47.64,47.6,47.61,7000.0,39.0007,39.0171,38.9843,38.9925,7000.0
2009-11-05 14:15:00,47.62,47.67,47.61,47.65,9100.0,39.0007,39.0417,38.9925,39.0253,9100.0
2009-11-05 14:20:00,47.66,47.69,47.64,47.64,5100.0,39.0335,39.058,39.0171,39.0171,5100.0
2009-11-05 14:25:00,47.63,47.69,47.63,47.69,8300.0,39.0089,39.058,39.0089,39.058,8300.0
2009-11-05 14:30:00,47.68,47.69,47.66,47.68,8000.0,39.0499,39.058,39.0335,39.0499,8000.0
2009-11-05 14:35:00,47.69,47.76,47.68,47.71,13400.0,39.058,39.1154,39.0499,39.0744,13400.0
2009-11-05 14:40:00,47.71,47.78,47.71,47.75,10500.0,39.0744,39.1318,39.0744,39.1072,10500.0
2009-11-05 14:45:00,47.76,47.84,47.74,47.83,12200.0,39.1154,39.1809,39.099,39.1727,12200.0
2009-11-05 14:50:00,47.84,47.87,47.75,47.75,23900.0,39.1809,39.2055,39.1072,39.1072,23900.0
2009-11-05 14:55:00,47.76,47.78,47.74,47.76,8800.0,39.1154,39.1318,39.099,39.1154,8800.0
2009-11-05 15:00:00,47.76,47.76,47.67,47.67,13900.0,39.1154,39.1154,39.0417,39.0417,13900.0
2009-11-05 15:05:00,47.68,47.69,47.63,47.66,17400.0,39.0499,39.058,39.0089,39.0335,17400.0
2009-11-05 15:10:00,47.66,47.68,47.65,47.66,9700.0,39.0335,39.0499,39.0253,39.0335,9700.0
2009-11-05 15:15:00,47.65,47.73,47.65,47.72,10600.0,39.0253,39.0908,39.0253,39.0826,10600.0
2009-11-05 15:20:00,47.74,47.74,47.7,47.72,12600.0,39.099,39.099,39.0662,39.0826,12600.0
2009-11-05 15:25:00,47.72,47.81,47.7,47.78,23900.0,39.0826,39.1563,39.0662,39.1318,23900.0
2009-11-05 15:30:00,47.77,47.77,47.73,47.74,16900.0,39.1236,39.1236,39.0908,39.099,16900.0
2009-11-05 15:35:00,47.74,47.75,47.68,47.69,19700.0,39.099,39.1072,39.0499,39.058,19700.0
2009-11-05 15:40:00,47.69,47.72,47.66,47.68,22400.0,39.058,39.0826,39.0335,39.0499,22400.0
2009-11-05 15:45:00,47.68,47.69,47.62,47.68,33200.0,39.0499,39.058,39.0007,39.0499,33200.0
2009-11-05 15:50:00,47.68,47.74,47.67,47.68,44600.0,39.0499,39.099,39.0417,39.0499,44600.0
2009-11-05 15:55:00,47.69,47.76,47.68,47.74,54800.0,39.058,39.1154,39.0499,39.099,54800.0
2009-11-06 09:30:00,47.57,47.57,47.27,47.34,26600.0,38.9598,38.9598,38.7141,38.7714,26600.0
2009-11-06 09:35:00,47.35,47.53,47.28,47.35,21600.0,38.7796,38.927,38.7223,38.7796,21600.0
2009-11-06 09:40:00,47.33,47.57,47.23,47.49,30400.0,38.7632,38.9598,38.6813,38.8942,30400.0
2009-11-06 09:45:00,47.48,47.68,47.47,47.62,25800.0,38.8861,39.0499,38.8779,39.0007,25800.0
2009-11-06 09:50:00,47.61,47.8,47.57,47.74,27200.0,38.9925,39.1481,38.9598,39.099,27200.0
2009-11-06 09:55:00,47.73,47.87,47.73,47.76,31400.0,39.0908,39.2055,39.0908,39.1154,31400.0
2009-11-06 10:00:00,47.77,47.84,47.72,47.74,18100.0,39.1236,39.1809,39.0826,39.099,18100.0
2009-11-06 10:05:00,47.75,47.84,47.72,47.82,15600.0,39.1072,39.1809,39.0826,39.1645,15600.0
2009-11-06 10:10:00,47.82,47.82,47.72,47.74,12200.0,39.1645,39.1645,39.0826,39.099,12200.0
2009-11-06 10:15:00,47.74,47.74,47.61,47.65,19200.0,39.099,39.099,38.9925,39.0253,19200.0
2009-11-06 10:20:00,47.65,47.66,47.54,47.59,16300.0,39.0253,39.0335,38.9352,38.9761,16300.0
2009-11-06 10:25:00,47.59,47.59,47.45,47.48,13300.0,38.9761,38.9761,38.8615,38.8861,13300.0
2009-11-06 10:30:00,47.47,47.51,47.36,47.39,28700.0,38.8779,38.9106,38.7878,38.8123,28700.0
2009-11-06 10:35:00,47.4,47.41,47.32,47.36,10000.0,38.8205,38.8287,38.755,38.7878,10000.0
2009-11-06 10:40:00,47.34,47.37,47.2,47.21,10400.0,38.7714,38.796,38.6567,38.6649,10400.0
2009-11-06 10:45:00,47.19,47.25,47.14,47.23,13600.0,38.6485,38.6977,38.6076,38.6813,13600.0
2009-11-06 10:50:00,47.24,47.27,47.21,47.27,8600.0,38.6895,38.7141,38.6649,38.7141,8600.0
2009-11-06 10:55:00,47.26,47.42,47.26,47.41,20900.0,38.7059,38.8369,38.7059,38.8287,20900.0
2009-11-06 11:00:00,47.38,47.4,47.32,47.36,4500.0,38.8042,38.8205,38.755,38.7878,4500.0
2009-11-06 11:05:00,47.37,47.45,47.32,47.44,10500.0,38.796,38.8615,38.755,38.8533,10500.0
2009-11-06 11:10:00,47.44,47.44,47.35,47.37,7500.0,38.8533,38.8533,38.7796,38.796,7500.0
2009-11-06 11:15:00,47.36,47.37,47.33,47.35,3600.0,38.7878,38.796,38.7632,38.7796,3600.0
2009-11-06 11:20:00,47.34,47.35,47.23,47.23,9200.0,38.7714,38.7796,38.6813,38.6813,9200.0
2009-11-06 11:25:00,47.24,47.27,47.22,47.25,6200.0,38.6895,38.7141,38.6731,38.6977,6200.0
2009-11-06 11:30:00,47.24,47.31,47.22,47.27,5100.0,38.6895,38.7468,38.6731,38.7141,5100.0
2009-11-06 11:35:00,47.27,47.3,47.17,47.19,13100.0,38.7141,38.7386,38.6322,38.6485,13100.0
2009-11-06 11:40:00,47.2,47.25,47.2,47.22,4600.0,38.6567,38.6977,38.6567,38.6731,4600.0
2009-11-06 11:45:00,47.23,47.28,47.21,47.27,6100.0,38.6813,38.7223,38.6649,38.7141,6100.0
2009-11-06 11:50:00,47.29,47.31,47.25,47.31,8600.0,38.7304,38.7468,38.6977,38.7468,8600.0
2009-11-06 11:55:00,47.32,47.36,47.32,47.36,5300.0,38.755,38.7878,38.755,38.7878,5300.0
2009-11-06 12:00:00,47.36,47.41,47.34,47.4,15000.0,38.7878,38.8287,38.7714,38.8205,15000.0
2009-11-06 12:05:00,47.39,47.4,47.39,47.39,1000.0,38.8123,38.8205,38.8123,38.8123,1000.0
2009-11-06 12:10:00,47.4,47.49,47.4,47.48,25800.0,38.8205,38.8942,38.8205,38.8861,25800.0
2009-11-06 12:15:00,47.48,47.5,47.43,47.47,18200.0,38.8861,38.9024,38.8451,38.8779,18200.0
2009-11-06 12:20:00,47.49,47.57,47.48,47.55,22700.0,38.8942,38.9598,38.8861,38.9434,22700.0
2009-11-06 12:25:00,47.55,47.56,47.52,47.53,14900.0,38.9434,38.9516,38.9188,38.927,14900.0
2009-11-06 12:30:00,47.53,47.53,47.48,47.5,6900.0,38.927,38.927,38.8861,38.9024,6900.0
2009-11-06 12:35:00,47.49,47.52,47.45,47.49,17500.0,38.8942,38.9188,38.8615,38.8942,17500.0
2009-11-06 12:40:00,47.5,47.52,47.47,47.49,5400.0,38.9024,38.9188,38.8779,38.8942,5400.0
2009-11-06 12:45:00,47.49,47.52,47.47,47.49,9200.0,38.8942,38.9188,38.8779,38.8942,9200.0
2009-11-06 12:50:00,47.48,47.51,47.43,47.43,22700.0,38.8861,38.9106,38.8451,38.8451,22700.0
2009-11-06 12:55:00,47.42,47.48,47.42,47.42,2400.0,38.8369,38.8861,38.8369,38.8369,2400.0
2009-11-06 13:00:00,47.42,47.43,47.4,47.43,6200.0,38.8369,38.8451,38.8205,38.8451,6200.0
2009-11-06 13:05:00,47.43,47.47,47.4,47.47,17000.0,38.8451,38.8779,38.8205,38.8779,17000.0
2009-11-06 13:10:00,47.46,47.48,47.43,47.47,3900.0,38.8697,38.8861,38.8451,38.8779,3900.0
2009-11-06 13:15:00,47.48,47.48,47.47,47.47,4000.0,38.8861,38.8861,38.8779,38.8779,4000.0
2009-11-06 13:20:00,47.48,47.5,47.45,47.46,9700.0,38.8861,38.9024,38.8615,38.8697,9700.0
2009-11-06 13:25:00,47.46,47.46,47.42,47.43,2700.0,38.8697,38.8697,38.8369,38.8451,2700.0
2009-11-06 13:30:00,47.45,47.5,47.43,47.49,4800.0,38.8615,38.9024,38.8451,38.8942,4800.0
2009-11-06 13:35:00,47.5,47.55,47.47,47.47,5000.0,38.9024,38.9434,38.8779,38.8779,5000.0
2009-11-06 13:40:00,47.48,47.48,47.39,47.41,4900.0,38.8861,38.8861,38.8123,38.8287,4900.0
2009-11-06 13:45:00,47.41,47.48,47.4,47.41,8200.0,38.8287,38.8861,38.8205,38.8287,8200.0
2009-11-06 13:50:00,47.42,47.48,47.41,47.48,9600.0,38.8369,38.8861,38.8287,38.8861,9600.0
2009-11-06 13:55:00,47.49,47.49,47.45,47.46,5700.0,38.8942,38.8942,38.8615,38.8697,5700.0
2009-11-06 14:00:00,47.47,47.47,47.38,47.4,23400.0,38.8779,38.8779,38.8042,38.8205,23400.0
2009-11-06 14:05:00,47.41,47.41,47.34,47.35,10900.0,38.8287,38.8287,38.7714,38.7796,10900.0
2009-11-06 14:10:00,47.36,47.38,47.35,47.37,3600.0,38.7878,38.8042,38.7796,38.796,3600.0
2009-11-06 14:15:00,47.38,47.39,47.35,47.36,9100.0,38.8042,38.8123,38.7796,38.7878,9100.0
2009-11-06 14:20:00,47.37,47.4,47.35,47.4,9200.0,38.796,38.8205,38.7796,38.8205,9200.0
2009-11-06 14:25:00,47.41,47.42,47.36,47.41,10700.0,38.8287,38.8369,38.7878,38.8287,10700.0
2009-11-06 14:30:00,47.4,47.42,47.4,47.41,2400.0,38.8205,38.8369,38.8205,38.8287,2400.0
2009-11-06 14:35:00,47.41,47.42,47.37,47.39,12700.0,38.8287,38.8369,38.796,38.8123,12700.0
2009-11-06 14:40:00,47.39,47.41,47.36,47.37,13200.0,38.8123,38.8287,38.7878,38.796,13200.0
2009-11-06 14:45:00,47.37,47.37,47.31,47.31,6300.0,38.796,38.796,38.7468,38.7468,6300.0
2009-11-06 14:50:00,47.32,47.33,47.26,47.26,9700.0,38.755,38.7632,38.7059,38.7059,9700.0
2009-11-06 14:55:00,47.26,47.29,47.23,47.24,7600.0,38.7059,38.7304,38.6813,38.6895,7600.0
2009-11-06 15:00:00,47.24,47.26,47.19,47.26,19100.0,38.6895,38.7059,38.6485,38.7059,19100.0
2009-11-06 15:05:00,47.26,47.38,47.26,47.37,7700.0,38.7059,38.8042,38.7059,38.796,7700.0
2009-11-06 15:10:00,47.37,47.42,47.36,47.36,12100.0,38.796,38.8369,38.7878,38.7878,12100.0
2009-11-06 15:15:00,47.37,47.37,47.3,47.32,10400.0,38.796,38.796,38.7386,38.755,10400.0
2009-11-06 15:20:00,47.35,47.38,47.32,47.34,21800.0,38.7796,38.8042,38.755,38.7714,21800.0
2009-11-06 15:25:00,47.35,47.43,47.31,47.43,13300.0,38.7796,38.8451,38.7468,38.8451,13300.0
2009-11-06 15:30:00,47.43,47.44,47.36,47.37,21500.0,38.8451,38.8533,38.7878,38.796,21500.0
2009-11-06 15:35:00,47.37,47.4,47.34,47.35,18900.0,38.796,38.8205,38.7714,38.7796,18900.0
2009-11-06 15:40:00,47.36,47.44,47.36,47.43,12700.0,38.7878,38.8533,38.7878,38.8451,12700.0
2009-11-06 15:45:00,47.43,47.44,47.35,47.42,29100.0,38.8451,38.8533,38.7796,38.8369,29100.0
2009-11-06 15:50:00,47.42,47.49,47.4,47.48,39500.0,38.8369,38.8942,38.8205,38.8861,39500.0
2009-11-06 15:55:00,47.49,47.49,47.42,47.46,63500.0,38.8942,38.8942,38.8369,38.8697,63500.0
2009-11-09 09:30:00,47.71,47.71,47.27,47.34,33000.0,39.0744,39.0744,38.7141,38.7714,33000.0
2009-11-09 09:35:00,47.33,47.71,47.33,47.6,9700.0,38.7632,39.0744,38.7632,38.9843,9700.0
2009-11-09 09:40:00,47.61,47.71,47.57,47.71,10200.0,38.9925,39.0744,38.9598,39.0744,10200.0
2009-11-09 09:45:00,47.72,47.75,47.46,47.74,12800.0,39.0826,39.1072,38.8697,39.099,12800.0
2009-11-09 09:50:00,47.71,47.8,47.7,47.8,10300.0,39.0744,39.1481,39.0662,39.1481,10300.0
2009-11-09 09:55:00,47.82,47.82,47.7,47.77,11300.0,39.1645,39.1645,39.0662,39.1236,11300.0
2009-11-09 10:00:00,47.78,47.84,47.64,47.64,13200.0,39.1318,39.1809,39.0171,39.0171,13200.0
2009-11-09 10:05:00,47.65,47.8,47.65,47.76,22900.0,39.0253,39.1481,39.0253,39.1154,22900.0
2009-11-09 10:10:00,47.77,47.84,47.75,47.82,16200.0,39.1236,39.1809,39.1072,39.1645,16200.0
2009-11-09 10:15:00,47.81,47.82,47.77,47.79,11000.0,39.1563,39.1645,39.1236,39.1399,11000.0
2009-11-09 10:20:00,47.78,47.83,47.76,47.81,4400.0,39.1318,39.1727,39.1154,39.1563,4400.0
2009-11-09 10:25:00,47.8,47.81,47.72,47.77,9800.0,39.1481,39.1563,39.0826,39.1236,9800.0
2009-11-09 10:30:00,47.77,47.85,47.77,47.85,11800.0,39.1236,39.1891,39.1236,39.1891,11800.0
2009-11-09 10:35:00,47.85,47.85,47.78,47.84,7400.0,39.1891,39.1891,39.1318,39.1809,7400.0
2009-11-09 10:40:00,47.85,47.9,47.82,47.9,7700.0,39.1891,39.23,39.1645,39.23,7700.0
2009-11-09 10:45:00,47.9,47.94,47.86,47.92,11100.0,39.23,39.2628,39.1973,39.2464,11100.0
2009-11-09 10:50:00,47.91,48.0,47.89,48.0,10100.0,39.2382,39.3119,39.2218,39.3119,10100.0
2009-11-09 10:55:00,47.99,48.02,47.91,47.91,16800.0,39.3037,39.3283,39.2382,39.2382,16800.0
2009-11-09 11:00:00,47.93,47.95,47.87,47.87,14700.0,39.2546,39.271,39.2055,39.2055,14700.0
2009-11-09 11:05:00,47.89,47.95,47.85,47.91,27300.0,39.2218,39.271,39.1891,39.2382,27300.0
2009-11-09 11:10:00,47.91,47.95,47.91,47.95,12400.0,39.2382,39.271,39.2382,39.271,12400.0
2009-11-09 11:15:00,47.96,48.09,47.94,48.07,15700.0,39.2792,39.3856,39.2628,39.3693,15700.0
2009-11-09 11:20:00,48.07,48.09,47.98,47.99,13100.0,39.3693,39.3856,39.2956,39.3037,13100.0
2009-11-09 11:25:00,48.0,48.03,47.98,48.0,11300.0,39.3119,39.3365,39.2956,39.3119,11300.0
2009-11-09 11:30:00,47.99,48.02,47.98,47.99,7400.0,39.3037,39.3283,39.2956,39.3037,7400.0
2009-11-09 11:35:00,48.0,48.03,47.99,48.01,15100.0,39.3119,39.3365,39.3037,39.3201,15100.0
2009-11-09 11:40:00,48.0,48.03,47.99,47.99,8300.0,39.3119,39.3365,39.3037,39.3037,8300.0
2009-11-09 11:45:00,48.0,48.08,48.0,48.06,10800.0,39.3119,39.3775,39.3119,39.3611,10800.0
2009-11-09 11:50:00,48.06,48.06,47.99,48.02,10700.0,39.3611,39.3611,39.3037,39.3283,10700.0
2009-11-09 11:55:00,48.01,48.03,48.01,48.02,4000.0,39.3201,39.3365,39.3201,39.3283,4000.0
2009-11-09 12:00:00,48.02,48.1,48.02,48.1,12700.0,39.3283,39.3938,39.3283,39.3938,12700.0
2009-11-09 12:05:00,48.1,48.1,48.07,48.1,17800.0,39.3938,39.3938,39.3693,39.3938,17800.0
2009-11-09 12:10:00,48.11,48.17,48.1,48.17,9700.0,39.402,39.4512,39.3938,39.4512,9700.0
2009-11-09 12:15:00,48.18,48.21,48.17,48.17,10300.0,39.4594,39.4839,39.4512,39.4512,10300.0
2009-11-09 12:20:00,48.19,48.19,48.15,48.17,15500.0,39.4675,39.4675,39.4348,39.4512,15500.0
2009-11-09 12:25:00,48.18,48.2,48.14,48.16,5700.0,39.4594,39.4757,39.4266,39.443,5700.0
2009-11-09 12:30:00,48.17,48.22,48.16,48.22,6900.0,39.4512,39.4921,39.443,39.4921,6900.0
2009-11-09 12:35:00,48.2,48.21,48.16,48.17,8000.0,39.4757,39.4839,39.443,39.4512,8000.0
2009-11-09 12:40:00,48.16,48.17,48.12,48.15,9300.0,39.443,39.4512,39.4102,39.4348,9300.0
2009-11-09 12:45:00,48.17,48.21,48.16,48.18,6800.0,39.4512,39.4839,39.443,39.4594,6800.0
2009-11-09 12:50:00,48.17,48.2,48.14,48.19,5200.0,39.4512,39.4757,39.4266,39.4675,5200.0
2009-11-09 12:55:00,48.18,48.2,48.14,48.18,9000.0,39.4594,39.4757,39.4266,39.4594,9000.0
2009-11-09 13:00:00,48.18,48.23,48.17,48.23,5200.0,39.4594,39.5003,39.4512,39.5003,5200.0
2009-11-09 13:05:00,48.21,48.21,48.15,48.18,10500.0,39.4839,39.4839,39.4348,39.4594,10500.0
2009-11-09 13:10:00,48.15,48.16,48.11,48.15,13600.0,39.4348,39.443,39.402,39.4348,13600.0
2009-11-09 13:15:00,48.14,48.16,48.12,48.14,6800.0,39.4266,39.443,39.4102,39.4266,6800.0
2009-11-09 13:20:00,48.14,48.15,48.14,48.14,2200.0,39.4266,39.4348,39.4266,39.4266,2200.0
2009-11-09 13:25:00,48.14,48.19,48.12,48.18,8100.0,39.4266,39.4675,39.4102,39.4594,8100.0
2009-11-09 13:30:00,48.2,48.2,48.16,48.19,12800.0,39.4757,39.4757,39.443,39.4675,12800.0
2009-11-09 13:35:00,48.2,48.29,48.2,48.28,15400.0,39.4757,39.5494,39.4757,39.5413,15400.0
2009-11-09 13:40:00,48.29,48.35,48.29,48.33,10200.0,39.5494,39.5986,39.5494,39.5822,10200.0
2009-11-09 13:45:00,48.33,48.37,48.3,48.34,13400.0,39.5822,39.615,39.5576,39.5904,13400.0
2009-11-09 13:50:00,48.33,48.34,48.27,48.28,10800.0,39.5822,39.5904,39.5331,39.5413,10800.0
2009-11-09 13:55:00,48.28,48.3,48.25,48.3,6800.0,39.5413,39.5576,39.5167,39.5576,6800.0
2009-11-09 14:00:00,48.29,48.35,48.28,48.33,13900.0,39.5494,39.5986,39.5413,39.5822,13900.0
2009-11-09 14:05:00,48.32,48.33,48.25,48.25,15900.0,39.574,39.5822,39.5167,39.5167,15900.0
2009-11-09 14:10:00,48.25,48.3,48.23,48.28,11500.0,39.5167,39.5576,39.5003,39.5413,11500.0
2009-11-09 14:15:00,48.28,48.3,48.27,48.29,4600.0,39.5413,39.5576,39.5331,39.5494,4600.0
2009-11-09 14:20:00,48.29,48.35,48.28,48.35,13300.0,39.5494,39.5986,39.5413,39.5986,13300.0
2009-11-09 14:25:00,48.34,48.35,48.33,48.34,8500.0,39.5904,39.5986,39.5822,39.5904,8500.0
2009-11-09 14:30:00,48.34,48.35,48.29,48.35,14700.0,39.5904,39.5986,39.5494,39.5986,14700.0
2009-11-09 14:35:00,48.35,48.38,48.33,48.36,15400.0,39.5986,39.6232,39.5822,39.6068,15400.0
2009-11-09 14:40:00,48.36,48.39,48.35,48.36,16500.0,39.6068,39.6313,39.5986,39.6068,16500.0
2009-11-09 14:45:00,48.35,48.41,48.35,48.38,11900.0,39.5986,39.6477,39.5986,39.6232,11900.0
2009-11-09 14:50:00,48.38,48.39,48.35,48.38,23600.0,39.6232,39.6313,39.5986,39.6232,23600.0
2009-11-09 14:55:00,48.38,48.39,48.36,48.39,21800.0,39.6232,39.6313,39.6068,39.6313,21800.0
2009-11-09 15:00:00,48.39,48.39,48.34,48.35,31700.0,39.6313,39.6313,39.5904,39.5986,31700.0
2009-11-09 15:05:00,48.35,48.36,48.33,48.34,22300.0,39.5986,39.6068,39.5822,39.5904,22300.0
2009-11-09 15:10:00,48.35,48.38,48.33,48.37,19200.0,39.5986,39.6232,39.5822,39.615,19200.0
2009-11-09 15:15:00,48.38,48.43,48.38,48.43,14400.0,39.6232,39.6641,39.6232,39.6641,14400.0
2009-11-09 15:20:00,48.43,48.44,48.39,48.42,21200.0,39.6641,39.6723,39.6313,39.6559,21200.0
2009-11-09 15:25:00,48.42,48.44,48.38,48.4,24800.0,39.6559,39.6723,39.6232,39.6395,24800.0
2009-11-09 15:30:00,48.41,48.42,48.37,48.37,26900.0,39.6477,39.6559,39.615,39.615,26900.0
2009-11-09 15:35:00,48.37,48.4,48.35,48.35,32700.0,39.615,39.6395,39.5986,39.5986,32700.0
2009-11-09 15:40:00,48.36,48.4,48.34,48.37,37200.0,39.6068,39.6395,39.5904,39.615,37200.0
2009-11-09 15:45:00,48.36,48.42,48.36,48.4,48200.0,39.6068,39.6559,39.6068,39.6395,48200.0
2009-11-09 15:50:00,48.41,48.43,48.4,48.4,47000.0,39.6477,39.6641,39.6395,39.6395,47000.0
2009-11-09 15:55:00,48.4,48.44,48.37,48.44,92800.0,39.6395,39.6723,39.615,39.6723,92800.0
2009-11-10 09:30:00,48.45,48.75,48.36,48.55,27800.0,39.6805,39.9262,39.6068,39.7624,27800.0
2009-11-10 09:35:00,48.56,48.67,48.53,48.67,8800.0,39.7706,39.8607,39.746,39.8607,8800.0
2009-11-10 09:40:00,48.64,48.75,48.58,48.73,23800.0,39.8361,39.9262,39.787,39.9098,23800.0
2009-11-10 09:45:00,48.74,48.83,48.74,48.79,22400.0,39.918,39.9917,39.918,39.9589,22400.0
2009-11-10 09:50:00,48.81,48.84,48.73,48.78,27700.0,39.9753,39.9999,39.9098,39.9508,27700.0
2009-11-10 09:55:00,48.77,48.82,48.67,48.72,20400.0,39.9426,39.9835,39.8607,39.9016,20400.0
2009-11-10 10:00:00,48.72,48.86,48.72,48.85,22100.0,39.9016,40.0163,39.9016,40.0081,22100.0
2009-11-10 10:05:00,48.85,48.88,48.81,48.84,18600.0,40.0081,40.0327,39.9753,39.9999,18600.0
2009-11-10 10:10:00,48.82,48.94,48.81,48.9,10700.0,39.9835,40.0818,39.9753,40.049,10700.0
2009-11-10 10:15:00,48.9,48.91,48.83,48.88,9700.0,40.049,40.0572,39.9917,40.0327,9700.0
2009-11-10 10:20:00,48.85,48.88,48.81,48.82,9800.0,40.0081,40.0327,39.9753,39.9835,9800.0
2009-11-10 10:25:00,48.82,48.84,48.74,48.78,9100.0,39.9835,39.9999,39.918,39.9508,9100.0
2009-11-10 10:30:00,48.78,48.85,48.78,48.8,10500.0,39.9508,40.0081,39.9508,39.9671,10500.0
2009-11-10 10:35:00,48.82,48.83,48.76,48.76,9200.0,39.9835,39.9917,39.9344,39.9344,9200.0
2009-11-10 10:40:00,48.78,48.89,48.78,48.86,8700.0,39.9508,40.0408,39.9508,40.0163,8700.0
2009-11-10 10:45:00,48.87,48.87,48.79,48.86,11100.0,40.0245,40.0245,39.9589,40.0163,11100.0
2009-11-10 10:50:00,48.86,48.86,48.74,48.74,9800.0,40.0163,40.0163,39.918,39.918,9800.0
2009-11-10 10:55:00,48.73,48.77,48.67,48.69,8000.0,39.9098,39.9426,39.8607,39.877,8000.0
2009-11-10 11:00:00,48.69,48.73,48.65,48.67,11600.0,39.877,39.9098,39.8443,39.8607,11600.0
2009-11-10 11:05:00,48.67,48.73,48.67,48.72,8200.0,39.8607,39.9098,39.8607,39.9016,8200.0
2009-11-10 11:10:00,48.71,48.71,48.65,48.71,12400.0,39.8934,39.8934,39.8443,39.8934,12400.0
2009-11-10 11:15:00,48.71,48.73,48.65,48.72,10600.0,39.8934,39.9098,39.8443,39.9016,10600.0
2009-11-10 11:20:00,48.71,48.75,48.7,48.72,6400.0,39.8934,39.9262,39.8852,39.9016,6400.0
2009-11-10 11:25:00,48.72,48.75,48.64,48.65,9800.0,39.9016,39.9262,39.8361,39.8443,9800.0
2009-11-10 11:30:00,48.67,48.69,48.58,48.58,7800.0,39.8607,39.877,39.787,39.787,7800.0
2009-11-10 11:35:00,48.59,48.72,48.58,48.67,10000.0,39.7951,39.9016,39.787,39.8607,10000.0
2009-11-10 11:40:00,48.67,48.72,48.66,48.69,6500.0,39.8607,39.9016,39.8525,39.877,6500.0
2009-11-10 11:45:00,48.68,48.71,48.68,48.69,5500.0,39.8689,39.8934,39.8689,39.877,5500.0
2009-11-10 11:50:00,48.68,48.7,48.64,48.64,4400.0,39.8689,39.8852,39.8361,39.8361,4400.0
2009-11-10 11:55:00,48.66,48.67,48.59,48.6,3400.0,39.8525,39.8607,39.7951,39.8033,3400.0
2009-11-10 12:00:00,48.59,48.61,48.58,48.6,5400.0,39.7951,39.8115,39.787,39.8033,5400.0
2009-11-10 12:05:00,48.61,48.65,48.6,48.64,5100.0,39.8115,39.8443,39.8033,39.8361,5100.0
2009-11-10 12:10:00,48.65,48.68,48.61,48.68,8800.0,39.8443,39.8689,39.8115,39.8689,8800.0
2009-11-10 12:15:00,48.67,48.69,48.66,48.68,2900.0,39.8607,39.877,39.8525,39.8689,2900.0
2009-11-10 12:20:00,48.69,48.7,48.67,48.69,6900.0,39.877,39.8852,39.8607,39.877,6900.0
2009-11-10 12:25:00,48.69,48.72,48.63,48.63,5100.0,39.877,39.9016,39.8279,39.8279,5100.0
2009-11-10 12:30:00,48.63,48.66,48.62,48.64,5600.0,39.8279,39.8525,39.8197,39.8361,5600.0
2009-11-10 12:35:00,48.64,48.67,48.64,48.66,7300.0,39.8361,39.8607,39.8361,39.8525,7300.0
2009-11-10 12:40:00,48.65,48.66,48.65,48.66,2500.0,39.8443,39.8525,39.8443,39.8525,2500.0
2009-11-10 12:45:00,48.65,48.68,48.64,48.67,4000.0,39.8443,39.8689,39.8361,39.8607,4000.0
2009-11-10 12:50:00,48.66,48.7,48.65,48.7,9000.0,39.8525,39.8852,39.8443,39.8852,9000.0
2009-11-10 12:55:00,48.7,48.74,48.67,48.67,4800.0,39.8852,39.918,39.8607,39.8607,4800.0
2009-11-10 13:00:00,48.66,48.67,48.6,48.61,11300.0,39.8525,39.8607,39.8033,39.8115,11300.0
2009-11-10 13:05:00,48.61,48.63,48.59,48.6,6300.0,39.8115,39.8279,39.7951,39.8033,6300.0
2009-11-10 13:10:00,48.59,48.61,48.56,48.58,8800.0,39.7951,39.8115,39.7706,39.787,8800.0
2009-11-10 13:15:00,48.58,48.62,48.53,48.61,7500.0,39.787,39.8197,39.746,39.8115,7500.0
2009-11-10 13:20:00,48.61,48.62,48.58,48.58,4300.0,39.8115,39.8197,39.787,39.787,4300.0
2009-11-10 13:25:00,48.58,48.61,48.54,48.56,6100.0,39.787,39.8115,39.7542,39.7706,6100.0
2009-11-10 13:30:00,48.56,48.57,48.51,48.54,7200.0,39.7706,39.7788,39.7296,39.7542,7200.0
2009-11-10 13:35:00,48.58,48.63,48.58,48.6,4300.0,39.787,39.8279,39.787,39.8033,4300.0
2009-11-10 13:40:00,48.6,48.6,48.53,48.56,6000.0,39.8033,39.8033,39.746,39.7706,6000.0
2009-11-10 13:45:00,48.57,48.57,48.51,48.53,6200.0,39.7788,39.7788,39.7296,39.746,6200.0
2009-11-10 13:50:00,48.54,48.57,48.54,48.56,6600.0,39.7542,39.7788,39.7542,39.7706,6600.0
2009-11-10 13:55:00,48.56,48.6,48.54,48.59,10100.0,39.7706,39.8033,39.7542,39.7951,10100.0
2009-11-10 14:00:00,48.58,48.58,48.53,48.56,15000.0,39.787,39.787,39.746,39.7706,15000.0
2009-11-10 14:05:00,48.56,48.6,48.54,48.56,16500.0,39.7706,39.8033,39.7542,39.7706,16500.0
2009-11-10 14:10:00,48.57,48.58,48.55,48.57,7900.0,39.7788,39.787,39.7624,39.7788,7900.0
2009-11-10 14:15:00,48.57,48.6,48.55,48.6,10300.0,39.7788,39.8033,39.7624,39.8033,10300.0
2009-11-10 14:20:00,48.6,48.63,48.58,48.63,11900.0,39.8033,39.8279,39.787,39.8279,11900.0
2009-11-10 14:25:00,48.63,48.69,48.62,48.65,28000.0,39.8279,39.877,39.8197,39.8443,28000.0
2009-11-10 14:30:00,48.65,48.73,48.65,48.72,14300.0,39.8443,39.9098,39.8443,39.9016,14300.0
2009-11-10 14:35:00,48.71,48.72,48.69,48.71,8300.0,39.8934,39.9016,39.877,39.8934,8300.0
2009-11-10 14:40:00,48.71,48.75,48.7,48.75,15300.0,39.8934,39.9262,39.8852,39.9262,15300.0
2009-11-10 14:45:00,48.75,48.76,48.73,48.76,24600.0,39.9262,39.9344,39.9098,39.9344,24600.0
2009-11-10 14:50:00,48.76,48.78,48.73,48.78,20900.0,39.9344,39.9508,39.9098,39.9508,20900.0
2009-11-10 14:55:00,48.77,48.8,48.76,48.79,29300.0,39.9426,39.9671,39.9344,39.9589,29300.0
2009-11-10 15:00:00,48.79,48.8,48.73,48.74,18900.0,39.9589,39.9671,39.9098,39.918,18900.0
2009-11-10 15:05:00,48.75,48.79,48.74,48.78,23100.0,39.9262,39.9589,39.918,39.9508,23100.0
2009-11-10 15:10:00,48.78,48.8,48.75,48.78,16200.0,39.9508,39.9671,39.9262,39.9508,16200.0
2009-11-10 15:15:00,48.78,48.85,48.77,48.8,15700.0,39.9508,40.0081,39.9426,39.9671,15700.0
2009-11-10 15:20:00,48.8,48.85,48.78,48.85,28500.0,39.9671,40.0081,39.9508,40.0081,28500.0
2009-11-10 15:25:00,48.85,48.9,48.82,48.9,18700.0,40.0081,40.049,39.9835,40.049,18700.0
2009-11-10 15:30:00,48.9,48.94,48.88,48.9,59600.0,40.049,40.0818,40.0327,40.049,59600.0
2009-11-10 15:35:00,48.89,48.92,48.88,48.89,31600.0,40.0408,40.0654,40.0327,40.0408,31600.0
2009-11-10 15:40:00,48.9,48.91,48.78,48.78,33400.0,40.049,40.0572,39.9508,39.9508,33400.0
2009-11-10 15:45:00,48.78,48.8,48.72,48.76,32100.0,39.9508,39.9671,39.9016,39.9344,32100.0
2009-11-10 15:50:00,48.75,48.76,48.71,48.75,47300.0,39.9262,39.9344,39.8934,39.9262,47300.0
2009-11-10 15:55:00,48.75,48.82,48.74,48.82,60800.0,39.9262,39.9835,39.918,39.9835,60800.0
2009-11-11 09:30:00,49.04,49.7,48.84,48.95,55500.0,40.1637,40.7042,39.9999,40.09,55500.0
2009-11-11 09:35:00,48.95,49.13,48.94,49.11,45000.0,40.09,40.2374,40.0818,40.221,45000.0
2009-11-11 09:40:00,49.13,49.13,49.02,49.03,36600.0,40.2374,40.2374,40.1473,40.1555,36600.0
2009-11-11 09:45:00,49.03,49.1,48.88,49.09,16800.0,40.1555,40.2128,40.0327,40.2046,16800.0
2009-11-11 09:50:00,49.09,49.12,49.03,49.07,45500.0,40.2046,40.2292,40.1555,40.1883,45500.0
2009-11-11 09:55:00,49.08,49.23,49.08,49.22,20900.0,40.1965,40.3193,40.1965,40.3111,20900.0
2009-11-11 10:00:00,49.19,49.3,49.16,49.22,29200.0,40.2865,40.3766,40.262,40.3111,29200.0
2009-11-11 10:05:00,49.22,49.37,49.22,49.34,29900.0,40.3111,40.434,40.3111,40.4094,29900.0
2009-11-11 10:10:00,49.35,49.4,49.32,49.39,40400.0,40.4176,40.4585,40.393,40.4503,40400.0
2009-11-11 10:15:00,49.41,49.48,49.38,49.45,23100.0,40.4667,40.5241,40.4422,40.4995,23100.0
2009-11-11 10:20:00,49.46,49.46,49.35,49.45,16100.0,40.5077,40.5077,40.4176,40.4995,16100.0
2009-11-11 10:25:00,49.45,49.48,49.38,49.43,29900.0,40.4995,40.5241,40.4422,40.4831,29900.0
2009-11-11 10:30:00,49.44,49.49,49.38,49.48,17300.0,40.4913,40.5322,40.4422,40.5241,17300.0
2009-11-11 10:35:00,49.49,49.52,49.47,49.5,24700.0,40.5322,40.5568,40.5159,40.5404,24700.0
2009-11-11 10:40:00,49.51,49.56,49.47,49.53,33400.0,40.5486,40.5896,40.5159,40.565,33400.0
2009-11-11 10:45:00,49.53,49.54,49.37,49.49,127800.0,40.565,40.5732,40.434,40.5322,127800.0
2009-11-11 10:50:00,49.49,49.51,49.35,49.35,44700.0,40.5322,40.5486,40.4176,40.4176,44700.0
2009-11-11 10:55:00,49.35,49.51,49.35,49.49,26500.0,40.4176,40.5486,40.4176,40.5322,26500.0
2009-11-11 11:00:00,49.49,49.49,49.4,49.41,19000.0,40.5322,40.5322,40.4585,40.4667,19000.0
2009-11-11 11:05:00,49.4,49.41,49.22,49.23,32200.0,40.4585,40.4667,40.3111,40.3193,32200.0
2009-11-11 11:10:00,49.23,49.28,49.17,49.24,24200.0,40.3193,40.3603,40.2702,40.3275,24200.0
2009-11-11 11:15:00,49.24,49.24,49.17,49.22,18500.0,40.3275,40.3275,40.2702,40.3111,18500.0
2009-11-11 11:20:00,49.21,49.27,49.21,49.25,12000.0,40.3029,40.3521,40.3029,40.3357,12000.0
2009-11-11 11:25:00,49.25,49.26,49.18,49.23,14400.0,40.3357,40.3439,40.2784,40.3193,14400.0
2009-11-11 11:30:00,49.22,49.26,49.22,49.26,11300.0,40.3111,40.3439,40.3111,40.3439,11300.0
2009-11-11 11:35:00,49.25,49.31,49.25,49.28,11600.0,40.3357,40.3848,40.3357,40.3603,11600.0
2009-11-11 11:40:00,49.26,49.28,49.2,49.21,7300.0,40.3439,40.3603,40.2947,40.3029,7300.0
2009-11-11 11:45:00,49.22,49.23,49.18,49.22,8700.0,40.3111,40.3193,40.2784,40.3111,8700.0
2009-11-11 11:50:00,49.22,49.22,49.13,49.16,15300.0,40.3111,40.3111,40.2374,40.262,15300.0
2009-11-11 11:55:00,49.19,49.25,49.14,49.25,10100.0,40.2865,40.3357,40.2456,40.3357,10100.0
2009-11-11 12:00:00,49.25,49.32,49.24,49.32,13500.0,40.3357,40.393,40.3275,40.393,13500.0
2009-11-11 12:05:00,49.32,49.4,49.32,49.4,7800.0,40.393,40.4585,40.393,40.4585,7800.0
2009-11-11 12:10:00,49.39,49.47,49.39,49.45,9400.0,40.4503,40.5159,40.4503,40.4995,9400.0
2009-11-11 12:15:00,49.47,49.49,49.45,49.47,15000.0,40.5159,40.5322,40.4995,40.5159,15000.0
2009-11-11 12:20:00,49.44,49.45,49.36,49.36,10300.0,40.4913,40.4995,40.4258,40.4258,10300.0
2009-11-11 12:25:00,49.37,49.39,49.34,49.37,10500.0,40.434,40.4503,40.4094,40.434,10500.0
2009-11-11 12:30:00,49.34,49.39,49.34,49.37,12900.0,40.4094,40.4503,40.4094,40.434,12900.0
2009-11-11 12:35:00,49.34,49.43,49.34,49.41,11100.0,40.4094,40.4831,40.4094,40.4667,11100.0
2009-11-11 12:40:00,49.41,49.43,49.39,49.43,6600.0,40.4667,40.4831,40.4503,40.4831,6600.0
2009-11-11 12:45:00,49.42,49.52,49.41,49.41,15600.0,40.4749,40.5568,40.4667,40.4667,15600.0
2009-11-11 12:50:00,49.44,49.45,49.42,49.44,5100.0,40.4913,40.4995,40.4749,40.4913,5100.0
2009-11-11 12:55:00,49.44,49.45,49.39,49.44,9600.0,40.4913,40.4995,40.4503,40.4913,9600.0
2009-11-11 13:00:00,49.41,49.46,49.39,49.46,7400.0,40.4667,40.5077,40.4503,40.5077,7400.0
2009-11-11 13:05:00,49.47,49.5,49.43,49.49,20400.0,40.5159,40.5404,40.4831,40.5322,20400.0
2009-11-11 13:10:00,49.48,49.52,49.45,49.51,14100.0,40.5241,40.5568,40.4995,40.5486,14100.0
2009-11-11 13:15:00,49.52,49.53,49.49,49.52,8000.0,40.5568,40.565,40.5322,40.5568,8000.0
2009-11-11 13:20:00,49.52,49.54,49.49,49.52,12200.0,40.5568,40.5732,40.5322,40.5568,12200.0
2009-11-11 13:25:00,49.5,49.51,49.45,49.48,4000.0,40.5404,40.5486,40.4995,40.5241,4000.0
2009-11-11 13:30:00,49.46,49.49,49.45,49.47,7400.0,40.5077,40.5322,40.4995,40.5159,7400.0
2009-11-11 13:35:00,49.46,49.49,49.4,49.41,11800.0,40.5077,40.5322,40.4585,40.4667,11800.0
2009-11-11 13:40:00,49.41,49.41,49.31,49.31,8900.0,40.4667,40.4667,40.3848,40.3848,8900.0
2009-11-11 13:45:00,49.32,49.35,49.31,49.32,7500.0,40.393,40.4176,40.3848,40.393,7500.0
2009-11-11 13:50:00,49.33,49.34,49.28,49.29,12900.0,40.4012,40.4094,40.3603,40.3684,12900.0
2009-11-11 13:55:00,49.28,49.32,49.28,49.28,6400.0,40.3603,40.393,40.3603,40.3603,6400.0
2009-11-11 14:00:00,49.29,49.36,49.29,49.33,22900.0,40.3684,40.4258,40.3684,40.4012,22900.0
2009-11-11 14:05:00,49.33,49.35,49.27,49.35,18500.0,40.4012,40.4176,40.3521,40.4176,18500.0
2009-11-11 14:10:00,49.36,49.43,49.36,49.42,16000.0,40.4258,40.4831,40.4258,40.4749,16000.0
2009-11-11 14:15:00,49.43,49.46,49.4,49.46,8600.0,40.4831,40.5077,40.4585,40.5077,8600.0
2009-11-11 14:20:00,49.45,49.46,49.38,49.4,9000.0,40.4995,40.5077,40.4422,40.4585,9000.0
2009-11-11 14:25:00,49.4,49.47,49.38,49.45,15900.0,40.4585,40.5159,40.4422,40.4995,15900.0
2009-11-11 14:30:00,49.43,49.44,49.37,49.41,11300.0,40.4831,40.4913,40.434,40.4667,11300.0
2009-11-11 14:35:00,49.4,49.47,49.4,49.44,13100.0,40.4585,40.5159,40.4585,40.4913,13100.0
2009-11-11 14:40:00,49.44,49.44,49.39,49.43,8600.0,40.4913,40.4913,40.4503,40.4831,8600.0
2009-11-11 14:45:00,49.43,49.45,49.41,49.45,9000.0,40.4831,40.4995,40.4667,40.4995,9000.0
2009-11-11 14:50:00,49.46,49.49,49.45,49.49,10000.0,40.5077,40.5322,40.4995,40.5322,10000.0
2009-11-11 14:55:00,49.47,49.49,49.43,49.44,13800.0,40.5159,40.5322,40.4831,40.4913,13800.0
2009-11-11 15:00:00,49.44,49.46,49.37,49.37,16300.0,40.4913,40.5077,40.434,40.434,16300.0
2009-11-11 15:05:00,49.38,49.41,49.37,49.4,18900.0,40.4422,40.4667,40.434,40.4585,18900.0
2009-11-11 15:10:00,49.39,49.39,49.31,49.35,13700.0,40.4503,40.4503,40.3848,40.4176,13700.0
2009-11-11 15:15:00,49.36,49.39,49.35,49.38,8100.0,40.4258,40.4503,40.4176,40.4422,8100.0
2009-11-11 15:20:00,49.38,49.39,49.31,49.32,22500.0,40.4422,40.4503,40.3848,40.393,22500.0
2009-11-11 15:25:00,49.32,49.37,49.29,49.37,16300.0,40.393,40.434,40.3684,40.434,16300.0
2009-11-11 15:30:00,49.35,49.42,49.34,49.4,20500.0,40.4176,40.4749,40.4094,40.4585,20500.0
2009-11-11 15:35:00,49.4,49.44,49.38,49.4,26200.0,40.4585,40.4913,40.4422,40.4585,26200.0
2009-11-11 15:40:00,49.4,49.41,49.28,49.28,35000.0,40.4585,40.4667,40.3603,40.3603,35000.0
2009-11-11 15:45:00,49.29,49.37,49.28,49.37,30400.0,40.3684,40.434,40.3603,40.434,30400.0
2009-11-11 15:50:00,49.38,49.38,49.32,49.35,46900.0,40.4422,40.4422,40.393,40.4176,46900.0
2009-11-11 15:55:00,49.34,49.42,49.33,49.42,74100.0,40.4094,40.4749,40.4012,40.4749,74100.0
2009-11-12 09:30:00,49.5,49.61,49.35,49.39,52000.0,40.5404,40.6305,40.4176,40.4503,52000.0
2009-11-12 09:35:00,49.36,49.37,49.05,49.08,11500.0,40.4258,40.434,40.1719,40.1965,11500.0
2009-11-12 09:40:00,49.09,49.34,49.06,49.27,14700.0,40.2046,40.4094,40.1801,40.3521,14700.0
2009-11-12 09:45:00,49.27,49.32,49.23,49.25,14400.0,40.3521,40.393,40.3193,40.3357,14400.0
2009-11-12 09:50:00,49.26,49.44,49.23,49.41,12700.0,40.3439,40.4913,40.3193,40.4667,12700.0
2009-11-12 09:55:00,49.41,49.66,49.4,49.58,36300.0,40.4667,40.6715,40.4585,40.606,36300.0
2009-11-12 10:00:00,49.58,49.74,49.58,49.7,38200.0,40.606,40.737,40.606,40.7042,38200.0
2009-11-12 10:05:00,49.71,49.77,49.67,49.7,40500.0,40.7124,40.7616,40.6797,40.7042,40500.0
2009-11-12 10:10:00,49.7,49.71,49.66,49.68,26100.0,40.7042,40.7124,40.6715,40.6879,26100.0
2009-11-12 10:15:00,49.68,49.68,49.52,49.55,20400.0,40.6879,40.6879,40.5568,40.5814,20400.0
2009-11-12 10:20:00,49.53,49.61,49.48,49.6,18800.0,40.565,40.6305,40.5241,40.6223,18800.0
2009-11-12 10:25:00,49.6,49.63,49.54,49.62,9000.0,40.6223,40.6469,40.5732,40.6387,9000.0
2009-11-12 10:30:00,49.6,49.62,49.59,49.59,18100.0,40.6223,40.6387,40.6141,40.6141,18100.0
2009-11-12 10:35:00,49.58,49.65,49.54,49.57,16300.0,40.606,40.6633,40.5732,40.5978,16300.0
2009-11-12 10:40:00,49.56,49.67,49.56,49.67,9000.0,40.5896,40.6797,40.5896,40.6797,9000.0
2009-11-12 10:45:00,49.66,49.7,49.65,49.66,12000.0,40.6715,40.7042,40.6633,40.6715,12000.0
2009-11-12 10:50:00,49.66,49.78,49.66,49.75,12400.0,40.6715,40.7698,40.6715,40.7452,12400.0
2009-11-12 10:55:00,49.76,49.77,49.56,49.61,11900.0,40.7534,40.7616,40.5896,40.6305,11900.0
2009-11-12 11:00:00,49.61,49.64,49.56,49.62,20000.0,40.6305,40.6551,40.5896,40.6387,20000.0
2009-11-12 11:05:00,49.62,49.63,49.49,49.49,27800.0,40.6387,40.6469,40.5322,40.5322,27800.0
2009-11-12 11:10:00,49.49,49.5,49.46,49.49,15900.0,40.5322,40.5404,40.5077,40.5322,15900.0
2009-11-12 11:15:00,49.49,49.5,49.46,49.5,17400.0,40.5322,40.5404,40.5077,40.5404,17400.0
2009-11-12 11:20:00,49.49,49.49,49.41,49.46,19500.0,40.5322,40.5322,40.4667,40.5077,19500.0
2009-11-12 11:25:00,49.46,49.5,49.46,49.5,12400.0,40.5077,40.5404,40.5077,40.5404,12400.0
2009-11-12 11:30:00,49.49,49.49,49.4,49.42,20100.0,40.5322,40.5322,40.4585,40.4749,20100.0
2009-11-12 11:35:00,49.41,49.44,49.41,49.44,15100.0,40.4667,40.4913,40.4667,40.4913,15100.0
2009-11-12 11:40:00,49.43,49.44,49.41,49.43,13200.0,40.4831,40.4913,40.4667,40.4831,13200.0
2009-11-12 11:45:00,49.44,49.48,49.43,49.48,13300.0,40.4913,40.5241,40.4831,40.5241,13300.0
2009-11-12 11:50:00,49.49,49.52,49.47,49.52,16800.0,40.5322,40.5568,40.5159,40.5568,16800.0
2009-11-12 11:55:00,49.51,49.51,49.45,49.47,22500.0,40.5486,40.5486,40.4995,40.5159,22500.0
2009-11-12 12:00:00,49.47,49.47,49.46,49.47,6100.0,40.5159,40.5159,40.5077,40.5159,6100.0
2009-11-12 12:05:00,49.46,49.49,49.46,49.48,12200.0,40.5077,40.5322,40.5077,40.5241,12200.0
2009-11-12 12:10:00,49.48,49.51,49.48,49.5,19600.0,40.5241,40.5486,40.5241,40.5404,19600.0
2009-11-12 12:15:00,49.51,49.54,49.5,49.51,16600.0,40.5486,40.5732,40.5404,40.5486,16600.0
2009-11-12 12:20:00,49.51,49.54,49.49,49.51,29100.0,40.5486,40.5732,40.5322,40.5486,29100.0
2009-11-12 12:25:00,49.51,49.51,49.5,49.51,3000.0,40.5486,40.5486,40.5404,40.5486,3000.0
2009-11-12 12:30:00,49.5,49.55,49.49,49.52,23600.0,40.5404,40.5814,40.5322,40.5568,23600.0
2009-11-12 12:35:00,49.52,49.58,49.52,49.52,27900.0,40.5568,40.606,40.5568,40.5568,27900.0
2009-11-12 12:40:00,49.51,49.62,49.51,49.61,21400.0,40.5486,40.6387,40.5486,40.6305,21400.0
2009-11-12 12:45:00,49.59,49.62,49.58,49.61,12500.0,40.6141,40.6387,40.606,40.6305,12500.0
2009-11-12 12:50:00,49.61,49.66,49.54,49.57,23000.0,40.6305,40.6715,40.5732,40.5978,23000.0
2009-11-12 12:55:00,49.57,49.57,49.53,49.57,64300.0,40.5978,40.5978,40.565,40.5978,64300.0
2009-11-12 13:00:00,49.56,49.58,49.5,49.52,19200.0,40.5896,40.606,40.5404,40.5568,19200.0
2009-11-12 13:05:00,49.52,49.52,49.43,49.46,16500.0,40.5568,40.5568,40.4831,40.5077,16500.0
2009-11-12 13:10:00,49.45,49.46,49.41,49.41,8600.0,40.4995,40.5077,40.4667,40.4667,8600.0
2009-11-12 13:15:00,49.4,49.46,49.4,49.46,11000.0,40.4585,40.5077,40.4585,40.5077,11000.0
2009-11-12 13:20:00,49.46,49.5,49.46,49.49,8300.0,40.5077,40.5404,40.5077,40.5322,8300.0
2009-11-12 13:25:00,49.48,49.52,49.48,49.52,9200.0,40.5241,40.5568,40.5241,40.5568,9200.0
2009-11-12 13:30:00,49.53,49.53,49.47,49.47,14800.0,40.565,40.565,40.5159,40.5159,14800.0
2009-11-12 13:35:00,49.48,49.48,49.45,49.46,9100.0,40.5241,40.5241,40.4995,40.5077,9100.0
2009-11-12 13:40:00,49.46,49.48,49.44,49.46,9400.0,40.5077,40.5241,40.4913,40.5077,9400.0
2009-11-12 13:45:00,49.46,49.51,49.43,49.51,69600.0,40.5077,40.5486,40.4831,40.5486,69600.0
2009-11-12 13:50:00,49.51,49.52,49.47,49.49,12300.0,40.5486,40.5568,40.5159,40.5322,12300.0
2009-11-12 13:55:00,49.49,49.49,49.41,49.41,14300.0,40.5322,40.5322,40.4667,40.4667,14300.0
2009-11-12 14:00:00,49.41,49.44,49.35,49.39,16400.0,40.4667,40.4913,40.4176,40.4503,16400.0
2009-11-12 14:05:00,49.39,49.4,49.39,49.4,3800.0,40.4503,40.4585,40.4503,40.4585,3800.0
2009-11-12 14:10:00,49.41,49.43,49.39,49.43,13100.0,40.4667,40.4831,40.4503,40.4831,13100.0
2009-11-12 14:15:00,49.44,49.46,49.36,49.36,10800.0,40.4913,40.5077,40.4258,40.4258,10800.0
2009-11-12 14:20:00,49.36,49.37,49.35,49.37,12300.0,40.4258,40.434,40.4176,40.434,12300.0
2009-11-12 14:25:00,49.37,49.4,49.37,49.38,11000.0,40.434,40.4585,40.434,40.4422,11000.0
2009-11-12 14:30:00,49.39,49.41,49.38,49.4,7200.0,40.4503,40.4667,40.4422,40.4585,7200.0
2009-11-12 14:35:00,49.41,49.41,49.4,49.4,15100.0,40.4667,40.4667,40.4585,40.4585,15100.0
2009-11-12 14:40:00,49.41,49.43,49.4,49.42,26200.0,40.4667,40.4831,40.4585,40.4749,26200.0
2009-11-12 14:45:00,49.42,49.43,49.4,49.4,14800.0,40.4749,40.4831,40.4585,40.4585,14800.0
2009-11-12 14:50:00,49.4,49.41,49.38,49.4,19300.0,40.4585,40.4667,40.4422,40.4585,19300.0
2009-11-12 14:55:00,49.4,49.43,49.4,49.43,17000.0,40.4585,40.4831,40.4585,40.4831,17000.0
2009-11-12 15:00:00,49.42,49.43,49.3,49.31,22600.0,40.4749,40.4831,40.3766,40.3848,22600.0
2009-11-12 15:05:00,49.31,49.33,49.28,49.33,19400.0,40.3848,40.4012,40.3603,40.4012,19400.0
2009-11-12 15:10:00,49.33,49.33,49.31,49.33,20700.0,40.4012,40.4012,40.3848,40.4012,20700.0
2009-11-12 15:15:00,49.33,49.37,49.33,49.37,21700.0,40.4012,40.434,40.4012,40.434,21700.0
2009-11-12 15:20:00,49.36,49.37,49.29,49.32,29800.0,40.4258,40.434,40.3684,40.393,29800.0
2009-11-12 15:25:00,49.31,49.34,49.29,49.3,20200.0,40.3848,40.4094,40.3684,40.3766,20200.0
2009-11-12 15:30:00,49.3,49.3,49.22,49.26,39200.0,40.3766,40.3766,40.3111,40.3439,39200.0
2009-11-12 15:35:00,49.26,49.26,49.13,49.13,33500.0,40.3439,40.3439,40.2374,40.2374,33500.0
2009-11-12 15:40:00,49.13,49.14,49.11,49.14,38000.0,40.2374,40.2456,40.221,40.2456,38000.0
2009-11-12 15:45:00,49.14,49.18,49.14,49.18,28600.0,40.2456,40.2784,40.2456,40.2784,28600.0
2009-11-12 15:50:00,49.17,49.2,49.17,49.2,51300.0,40.2702,40.2947,40.2702,40.2947,51300.0
2009-11-12 15:55:00,49.2,49.25,49.18,49.23,83400.0,40.2947,40.3357,40.2784,40.3193,83400.0
2009-11-13 09:30:00,49.13,49.19,49.0,49.02,70000.0,40.2374,40.2865,40.1309,40.1473,70000.0
2009-11-13 09:35:00,49.04,49.23,49.04,49.22,10100.0,40.1637,40.3193,40.1637,40.3111,10100.0
2009-11-13 09:40:00,49.22,49.22,49.06,49.07,26700.0,40.3111,40.3111,40.1801,40.1883,26700.0
2009-11-13 09:45:00,49.07,49.18,49.07,49.12,6600.0,40.1883,40.2784,40.1883,40.2292,6600.0
2009-11-13 09:50:00,49.13,49.15,49.05,49.05,12800.0,40.2374,40.2538,40.1719,40.1719,12800.0
2009-11-13 09:55:00,49.05,49.07,48.84,48.93,57300.0,40.1719,40.1883,39.9999,40.0736,57300.0
2009-11-13 10:00:00,48.92,49.07,48.89,49.07,16700.0,40.0654,40.1883,40.0408,40.1883,16700.0
2009-11-13 10:05:00,49.08,49.23,49.06,49.23,24400.0,40.1965,40.3193,40.1801,40.3193,24400.0
2009-11-13 10:10:00,49.22,49.24,49.1,49.1,8800.0,40.3111,40.3275,40.2128,40.2128,8800.0
2009-11-13 10:15:00,49.11,49.23,49.11,49.19,5600.0,40.221,40.3193,40.221,40.2865,5600.0
2009-11-13 10:20:00,49.18,49.3,49.18,49.25,12100.0,40.2784,40.3766,40.2784,40.3357,12100.0
2009-11-13 10:25:00,49.25,49.25,49.11,49.15,8300.0,40.3357,40.3357,40.221,40.2538,8300.0
2009-11-13 10:30:00,49.15,49.16,49.12,49.14,9100.0,40.2538,40.262,40.2292,40.2456,9100.0
2009-11-13 10:35:00,49.15,49.21,49.14,49.21,4600.0,40.2538,40.3029,40.2456,40.3029,4600.0
2009-11-13 10:40:00,49.21,49.29,49.2,49.28,15100.0,40.3029,40.3684,40.2947,40.3603,15100.0
2009-11-13 10:45:00,49.28,49.33,49.2,49.2,17600.0,40.3603,40.4012,40.2947,40.2947,17600.0
2009-11-13 10:50:00,49.19,49.25,49.18,49.22,15100.0,40.2865,40.3357,40.2784,40.3111,15100.0
2009-11-13 10:55:00,49.22,49.25,49.22,49.23,11200.0,40.3111,40.3357,40.3111,40.3193,11200.0
2009-11-13 11:00:00,49.23,49.24,49.15,49.18,17900.0,40.3193,40.3275,40.2538,40.2784,17900.0
2009-11-13 11:05:00,49.19,49.2,49.17,49.19,9600.0,40.2865,40.2947,40.2702,40.2865,9600.0
2009-11-13 11:10:00,49.2,49.2,49.12,49.13,9400.0,40.2947,40.2947,40.2292,40.2374,9400.0
2009-11-13 11:15:00,49.13,49.13,49.07,49.07,11800.0,40.2374,40.2374,40.1883,40.1883,11800.0
2009-11-13 11:20:00,49.06,49.09,49.05,49.06,10500.0,40.1801,40.2046,40.1719,40.1801,10500.0
2009-11-13 11:25:00,49.07,49.12,49.07,49.07,5500.0,40.1883,40.2292,40.1883,40.1883,5500.0
2009-11-13 11:30:00,49.06,49.08,49.05,49.08,9900.0,40.1801,40.1965,40.1719,40.1965,9900.0
2009-11-13 11:35:00,49.08,49.15,49.08,49.12,6100.0,40.1965,40.2538,40.1965,40.2292,6100.0
2009-11-13 11:40:00,49.12,49.13,49.04,49.04,20400.0,40.2292,40.2374,40.1637,40.1637,20400.0
2009-11-13 11:45:00,49.03,49.04,49.0,49.02,6800.0,40.1555,40.1637,40.1309,40.1473,6800.0
2009-11-13 11:50:00,49.02,49.03,49.01,49.02,4400.0,40.1473,40.1555,40.1391,40.1473,4400.0
2009-11-13 11:55:00,49.02,49.03,48.98,48.98,5900.0,40.1473,40.1555,40.1146,40.1146,5900.0
2009-11-13 12:00:00,48.98,49.06,48.98,49.03,6700.0,40.1146,40.1801,40.1146,40.1555,6700.0
2009-11-13 12:05:00,49.05,49.05,49.04,49.05,1300.0,40.1719,40.1719,40.1637,40.1719,1300.0
2009-11-13 12:10:00,49.04,49.05,49.02,49.04,6900.0,40.1637,40.1719,40.1473,40.1637,6900.0
2009-11-13 12:15:00,49.05,49.12,49.04,49.12,4100.0,40.1719,40.2292,40.1637,40.2292,4100.0
2009-11-13 12:20:00,49.12,49.16,49.12,49.14,5700.0,40.2292,40.262,40.2292,40.2456,5700.0
2009-11-13 12:25:00,49.15,49.17,49.13,49.14,16000.0,40.2538,40.2702,40.2374,40.2456,16000.0
2009-11-13 12:30:00,49.16,49.17,49.12,49.13,5700.0,40.262,40.2702,40.2292,40.2374,5700.0
2009-11-13 12:35:00,49.12,49.15,49.12,49.15,7300.0,40.2292,40.2538,40.2292,40.2538,7300.0
2009-11-13 12:40:00,49.14,49.15,49.12,49.15,10200.0,40.2456,40.2538,40.2292,40.2538,10200.0
2009-11-13 12:45:00,49.15,49.2,49.14,49.14,14400.0,40.2538,40.2947,40.2456,40.2456,14400.0
2009-11-13 12:50:00,49.15,49.16,49.14,49.14,3100.0,40.2538,40.262,40.2456,40.2456,3100.0
2009-11-13 12:55:00,49.15,49.16,49.14,49.16,3900.0,40.2538,40.262,40.2456,40.262,3900.0
2009-11-13 13:00:00,49.16,49.17,49.15,49.16,7000.0,40.262,40.2702,40.2538,40.262,7000.0
2009-11-13 13:05:00,49.17,49.17,49.16,49.17,8400.0,40.2702,40.2702,40.262,40.2702,8400.0
2009-11-13 13:10:00,49.17,49.18,49.17,49.17,2200.0,40.2702,40.2784,40.2702,40.2702,2200.0
2009-11-13 13:15:00,49.18,49.18,49.14,49.17,8500.0,40.2784,40.2784,40.2456,40.2702,8500.0
2009-11-13 13:20:00,49.17,49.19,49.17,49.19,12000.0,40.2702,40.2865,40.2702,40.2865,12000.0
2009-11-13 13:25:00,49.19,49.19,49.18,49.19,3400.0,40.2865,40.2865,40.2784,40.2865,3400.0
2009-11-13 13:30:00,49.19,49.19,49.13,49.17,18700.0,40.2865,40.2865,40.2374,40.2702,18700.0
2009-11-13 13:35:00,49.17,49.19,49.16,49.19,10500.0,40.2702,40.2865,40.262,40.2865,10500.0
2009-11-13 13:40:00,49.19,49.19,49.17,49.18,9700.0,40.2865,40.2865,40.2702,40.2784,9700.0
2009-11-13 13:45:00,49.19,49.2,49.16,49.16,15800.0,40.2865,40.2947,40.262,40.262,15800.0
2009-11-13 13:50:00,49.16,49.21,49.14,49.19,25000.0,40.262,40.3029,40.2456,40.2865,25000.0
2009-11-13 13:55:00,49.19,49.2,49.17,49.18,23000.0,40.2865,40.2947,40.2702,40.2784,23000.0
2009-11-13 14:00:00,49.19,49.25,49.18,49.24,22700.0,40.2865,40.3357,40.2784,40.3275,22700.0
2009-11-13 14:05:00,49.23,49.23,49.19,49.2,16400.0,40.3193,40.3193,40.2865,40.2947,16400.0
2009-11-13 14:10:00,49.2,49.23,49.2,49.22,7500.0,40.2947,40.3193,40.2947,40.3111,7500.0
2009-11-13 14:15:00,49.22,49.23,49.21,49.22,7900.0,40.3111,40.3193,40.3029,40.3111,7900.0
2009-11-13 14:20:00,49.22,49.22,49.2,49.21,6900.0,40.3111,40.3111,40.2947,40.3029,6900.0
2009-11-13 14:25:00,49.21,49.22,49.18,49.2,13800.0,40.3029,40.3111,40.2784,40.2947,13800.0
2009-11-13 14:30:00,49.2,49.21,49.17,49.17,28300.0,40.2947,40.3029,40.2702,40.2702,28300.0
2009-11-13 14:35:00,49.17,49.18,49.14,49.17,17100.0,40.2702,40.2784,40.2456,40.2702,17100.0
2009-11-13 14:40:00,49.16,49.2,49.14,49.16,13600.0,40.262,40.2947,40.2456,40.262,13600.0
2009-11-13 14:45:00,49.14,49.21,49.14,49.17,14200.0,40.2456,40.3029,40.2456,40.2702,14200.0
2009-11-13 14:50:00,49.17,49.22,49.17,49.2,25500.0,40.2702,40.3111,40.2702,40.2947,25500.0
2009-11-13 14:55:00,49.2,49.21,49.1,49.1,13400.0,40.2947,40.3029,40.2128,40.2128,13400.0
2009-11-13 15:00:00,49.12,49.12,49.04,49.05,18300.0,40.2292,40.2292,40.1637,40.1719,18300.0
2009-11-13 15:05:00,49.05,49.07,49.04,49.06,15300.0,40.1719,40.1883,40.1637,40.1801,15300.0
2009-11-13 15:10:00,49.07,49.12,49.06,49.07,19400.0,40.1883,40.2292,40.1801,40.1883,19400.0
2009-11-13 15:15:00,49.07,49.09,49.04,49.06,13300.0,40.1883,40.2046,40.1637,40.1801,13300.0
2009-11-13 15:20:00,49.06,49.08,49.02,49.08,14600.0,40.1801,40.1965,40.1473,40.1965,14600.0
2009-11-13 15:25:00,49.07,49.12,49.03,49.07,22300.0,40.1883,40.2292,40.1555,40.1883,22300.0
2009-11-13 15:30:00,49.07,49.1,49.04,49.1,22200.0,40.1883,40.2128,40.1637,40.2128,22200.0
2009-11-13 15:35:00,49.1,49.15,49.1,49.13,13600.0,40.2128,40.2538,40.2128,40.2374,13600.0
2009-11-13 15:40:00,49.13,49.21,49.13,49.2,22200.0,40.2374,40.3029,40.2374,40.2947,22200.0
2009-11-13 15:45:00,49.21,49.23,49.19,49.21,29700.0,40.3029,40.3193,40.2865,40.3029,29700.0
2009-11-13 15:50:00,49.21,49.22,49.16,49.19,43900.0,40.3029,40.3111,40.262,40.2865,43900.0
2009-11-13 15:55:00,49.19,49.23,49.15,49.16,47900.0,40.2865,40.3193,40.2538,40.262,47900.0
2009-11-16 09:30:00,49.35,49.36,49.12,49.19,28500.0,40.4994,40.5076,40.3106,40.3681,28500.0
2009-11-16 09:35:00,49.2,49.31,49.19,49.25,27300.0,40.3763,40.4666,40.3681,40.4173,27300.0
2009-11-16 09:40:00,49.25,49.38,49.22,49.29,49900.0,40.4173,40.524,40.3927,40.4501,49900.0
2009-11-16 09:45:00,49.3,49.4,49.28,49.38,18800.0,40.4583,40.5404,40.4419,40.524,18800.0
2009-11-16 09:50:00,49.36,49.44,49.32,49.44,14700.0,40.5076,40.5732,40.4748,40.5732,14700.0
2009-11-16 09:55:00,49.44,49.51,49.44,49.44,18300.0,40.5732,40.6307,40.5732,40.5732,18300.0
2009-11-16 10:00:00,49.46,49.5,49.42,49.48,17000.0,40.5897,40.6225,40.5568,40.6061,17000.0
2009-11-16 10:05:00,49.48,49.59,49.46,49.53,9900.0,40.6061,40.6963,40.5897,40.6471,9900.0
2009-11-16 10:10:00,49.53,49.59,49.52,49.59,9600.0,40.6471,40.6963,40.6389,40.6963,9600.0
2009-11-16 10:15:00,49.6,49.62,49.49,49.52,13900.0,40.7045,40.721,40.6143,40.6389,13900.0
2009-11-16 10:20:00,49.54,49.59,49.52,49.56,8200.0,40.6553,40.6963,40.6389,40.6717,8200.0
2009-11-16 10:25:00,49.56,49.58,49.45,49.46,17700.0,40.6717,40.6881,40.5814,40.5897,17700.0
2009-11-16 10:30:00,49.47,49.47,49.42,49.45,12700.0,40.5979,40.5979,40.5568,40.5814,12700.0
2009-11-16 10:35:00,49.45,49.5,49.44,49.5,9700.0,40.5814,40.6225,40.5732,40.6225,9700.0
2009-11-16 10:40:00,49.49,49.51,49.47,49.51,7300.0,40.6143,40.6307,40.5979,40.6307,7300.0
2009-11-16 10:45:00,49.51,49.51,49.41,49.44,10600.0,40.6307,40.6307,40.5486,40.5732,10600.0
2009-11-16 10:50:00,49.44,49.49,49.44,49.45,6600.0,40.5732,40.6143,40.5732,40.5814,6600.0
2009-11-16 10:55:00,49.47,49.55,49.47,49.52,6800.0,40.5979,40.6635,40.5979,40.6389,6800.0
2009-11-16 11:00:00,49.52,49.55,49.49,49.49,5500.0,40.6389,40.6635,40.6143,40.6143,5500.0
2009-11-16 11:05:00,49.5,49.51,49.44,49.48,3600.0,40.6225,40.6307,40.5732,40.6061,3600.0
2009-11-16 11:10:00,49.46,49.48,49.44,49.47,5600.0,40.5897,40.6061,40.5732,40.5979,5600.0
2009-11-16 11:15:00,49.48,49.48,49.45,49.47,3700.0,40.6061,40.6061,40.5814,40.5979,3700.0
2009-11-16 11:20:00,49.46,49.49,49.45,49.48,5200.0,40.5897,40.6143,40.5814,40.6061,5200.0
2009-11-16 11:25:00,49.48,49.49,49.45,49.45,6400.0,40.6061,40.6143,40.5814,40.5814,6400.0
2009-11-16 11:30:00,49.46,49.55,49.46,49.53,13900.0,40.5897,40.6635,40.5897,40.6471,13900.0
2009-11-16 11:35:00,49.54,49.55,49.5,49.5,5700.0,40.6553,40.6635,40.6225,40.6225,5700.0
2009-11-16 11:40:00,49.5,49.5,49.44,49.45,13600.0,40.6225,40.6225,40.5732,40.5814,13600.0
2009-11-16 11:45:00,49.44,49.46,49.42,49.44,7300.0,40.5732,40.5897,40.5568,40.5732,7300.0
2009-11-16 11:50:00,49.45,49.45,49.38,49.44,10700.0,40.5814,40.5814,40.524,40.5732,10700.0
2009-11-16 11:55:00,49.45,49.46,49.44,49.44,6500.0,40.5814,40.5897,40.5732,40.5732,6500.0
2009-11-16 12:00:00,49.45,49.45,49.42,49.43,10700.0,40.5814,40.5814,40.5568,40.565,10700.0
2009-11-16 12:05:00,49.42,49.43,49.41,49.42,5900.0,40.5568,40.565,40.5486,40.5568,5900.0
2009-11-16 12:10:00,49.43,49.45,49.42,49.45,3700.0,40.565,40.5814,40.5568,40.5814,3700.0
2009-11-16 12:15:00,49.45,49.45,49.42,49.42,10400.0,40.5814,40.5814,40.5568,40.5568,10400.0
2009-11-16 12:20:00,49.42,49.43,49.37,49.39,8500.0,40.5568,40.565,40.5158,40.5322,8500.0
2009-11-16 12:25:00,49.38,49.45,49.37,49.44,6600.0,40.524,40.5814,40.5158,40.5732,6600.0
2009-11-16 12:30:00,49.44,49.44,49.37,49.39,4900.0,40.5732,40.5732,40.5158,40.5322,4900.0
2009-11-16 12:35:00,49.38,49.41,49.38,49.41,1600.0,40.524,40.5486,40.524,40.5486,1600.0
2009-11-16 12:40:00,49.39,49.45,49.36,49.44,17300.0,40.5322,40.5814,40.5076,40.5732,17300.0
2009-11-16 12:45:00,49.43,49.45,49.42,49.44,5000.0,40.565,40.5814,40.5568,40.5732,5000.0
2009-11-16 12:50:00,49.44,49.45,49.42,49.45,4400.0,40.5732,40.5814,40.5568,40.5814,4400.0
2009-11-16 12:55:00,49.45,49.48,49.44,49.45,10500.0,40.5814,40.6061,40.5732,40.5814,10500.0
2009-11-16 13:00:00,49.45,49.48,49.43,49.43,15600.0,40.5814,40.6061,40.565,40.565,15600.0
2009-11-16 13:05:00,49.42,49.42,49.33,49.36,15200.0,40.5568,40.5568,40.483,40.5076,15200.0
2009-11-16 13:10:00,49.36,49.41,49.33,49.4,15600.0,40.5076,40.5486,40.483,40.5404,15600.0
2009-11-16 13:15:00,49.4,49.4,49.32,49.35,6300.0,40.5404,40.5404,40.4748,40.4994,6300.0
2009-11-16 13:20:00,49.34,49.36,49.32,49.35,5700.0,40.4912,40.5076,40.4748,40.4994,5700.0
2009-11-16 13:25:00,49.35,49.38,49.34,49.36,4900.0,40.4994,40.524,40.4912,40.5076,4900.0
2009-11-16 13:30:00,49.35,49.36,49.27,49.3,32400.0,40.4994,40.5076,40.4337,40.4583,32400.0
2009-11-16 13:35:00,49.31,49.36,49.28,49.34,16800.0,40.4666,40.5076,40.4419,40.4912,16800.0
2009-11-16 13:40:00,49.34,49.37,49.3,49.34,8200.0,40.4912,40.5158,40.4583,40.4912,8200.0
2009-11-16 13:45:00,49.36,49.36,49.32,49.33,8100.0,40.5076,40.5076,40.4748,40.483,8100.0
2009-11-16 13:50:00,49.33,49.38,49.33,49.38,3600.0,40.483,40.524,40.483,40.524,3600.0
2009-11-16 13:55:00,49.38,49.38,49.35,49.35,5100.0,40.524,40.524,40.4994,40.4994,5100.0
2009-11-16 14:00:00,49.37,49.48,49.37,49.43,17900.0,40.5158,40.6061,40.5158,40.565,17900.0
2009-11-16 14:05:00,49.42,49.44,49.39,49.44,13200.0,40.5568,40.5732,40.5322,40.5732,13200.0
2009-11-16 14:10:00,49.44,49.46,49.39,49.39,6800.0,40.5732,40.5897,40.5322,40.5322,6800.0
2009-11-16 14:15:00,49.4,49.44,49.39,49.44,9200.0,40.5404,40.5732,40.5322,40.5732,9200.0
2009-11-16 14:20:00,49.45,49.45,49.43,49.44,2300.0,40.5814,40.5814,40.565,40.5732,2300.0
2009-11-16 14:25:00,49.43,49.45,49.41,49.44,8600.0,40.565,40.5814,40.5486,40.5732,8600.0
2009-11-16 14:30:00,49.44,49.47,49.44,49.46,7700.0,40.5732,40.5979,40.5732,40.5897,7700.0
2009-11-16 14:35:00,49.45,49.47,49.45,49.45,10600.0,40.5814,40.5979,40.5814,40.5814,10600.0
2009-11-16 14:40:00,49.45,49.46,49.43,49.45,7700.0,40.5814,40.5897,40.565,40.5814,7700.0
2009-11-16 14:45:00,49.45,49.48,49.44,49.44,8600.0,40.5814,40.6061,40.5732,40.5732,8600.0
2009-11-16 14:50:00,49.45,49.45,49.4,49.41,6300.0,40.5814,40.5814,40.5404,40.5486,6300.0
2009-11-16 14:55:00,49.42,49.42,49.36,49.37,10400.0,40.5568,40.5568,40.5076,40.5158,10400.0
2009-11-16 15:00:00,49.38,49.38,49.34,49.34,7900.0,40.524,40.524,40.4912,40.4912,7900.0
2009-11-16 15:05:00,49.35,49.39,49.34,49.34,16600.0,40.4994,40.5322,40.4912,40.4912,16600.0
2009-11-16 15:10:00,49.35,49.35,49.28,49.28,10400.0,40.4994,40.4994,40.4419,40.4419,10400.0
2009-11-16 15:15:00,49.28,49.28,49.22,49.22,22400.0,40.4419,40.4419,40.3927,40.3927,22400.0
2009-11-16 15:20:00,49.23,49.29,49.2,49.26,20200.0,40.4009,40.4501,40.3763,40.4255,20200.0
2009-11-16 15:25:00,49.26,49.31,49.26,49.27,14300.0,40.4255,40.4666,40.4255,40.4337,14300.0
2009-11-16 15:30:00,49.26,49.35,49.26,49.28,23300.0,40.4255,40.4994,40.4255,40.4419,23300.0
2009-11-16 15:35:00,49.28,49.4,49.27,49.4,27400.0,40.4419,40.5404,40.4337,40.5404,27400.0
2009-11-16 15:40:00,49.4,49.41,49.33,49.34,24900.0,40.5404,40.5486,40.483,40.4912,24900.0
2009-11-16 15:45:00,49.33,49.4,49.32,49.32,26400.0,40.483,40.5404,40.4748,40.4748,26400.0
2009-11-16 15:50:00,49.32,49.37,49.31,49.36,43800.0,40.4748,40.5158,40.4666,40.5076,43800.0
2009-11-16 15:55:00,49.36,49.41,49.33,49.37,55000.0,40.5076,40.5486,40.483,40.5158,55000.0
2009-11-17 09:30:00,49.32,49.4,49.25,49.25,13900.0,40.4748,40.5404,40.4173,40.4173,13900.0
2009-11-17 09:35:00,49.23,49.34,49.18,49.25,23400.0,40.4009,40.4912,40.3599,40.4173,23400.0
2009-11-17 09:40:00,49.25,49.33,49.2,49.28,12600.0,40.4173,40.483,40.3763,40.4419,12600.0
2009-11-17 09:45:00,49.28,49.33,49.27,49.33,7900.0,40.4419,40.483,40.4337,40.483,7900.0
2009-11-17 09:50:00,49.32,49.39,49.25,49.33,15000.0,40.4748,40.5322,40.4173,40.483,15000.0
2009-11-17 09:55:00,49.32,49.35,49.17,49.18,9100.0,40.4748,40.4994,40.3517,40.3599,9100.0
2009-11-17 10:00:00,49.2,49.39,49.15,49.17,13600.0,40.3763,40.5322,40.3353,40.3517,13600.0
2009-11-17 10:05:00,49.15,49.2,49.14,49.16,9900.0,40.3353,40.3763,40.327,40.3435,9900.0
2009-11-17 10:10:00,49.17,49.18,49.06,49.09,9300.0,40.3517,40.3599,40.2614,40.286,9300.0
2009-11-17 10:15:00,49.09,49.17,49.07,49.17,9700.0,40.286,40.3517,40.2696,40.3517,9700.0
2009-11-17 10:20:00,49.16,49.17,49.09,49.16,21600.0,40.3435,40.3517,40.286,40.3435,21600.0
2009-11-17 10:25:00,49.15,49.16,49.11,49.12,6700.0,40.3353,40.3435,40.3024,40.3106,6700.0
2009-11-17 10:30:00,49.11,49.12,49.05,49.08,9000.0,40.3024,40.3106,40.2532,40.2778,9000.0
2009-11-17 10:35:00,49.1,49.12,49.06,49.07,15400.0,40.2942,40.3106,40.2614,40.2696,15400.0
2009-11-17 10:40:00,49.06,49.08,49.0,49.07,14700.0,40.2614,40.2778,40.2122,40.2696,14700.0
2009-11-17 10:45:00,49.06,49.11,49.04,49.04,6000.0,40.2614,40.3024,40.245,40.245,6000.0
2009-11-17 10:50:00,49.03,49.06,48.99,49.04,12800.0,40.2368,40.2614,40.2039,40.245,12800.0
2009-11-17 10:55:00,49.04,49.07,49.04,49.06,8500.0,40.245,40.2696,40.245,40.2614,8500.0
2009-11-17 11:00:00,49.06,49.09,49.06,49.09,2600.0,40.2614,40.286,40.2614,40.286,2600.0
2009-11-17 11:05:00,49.09,49.14,49.09,49.14,4700.0,40.286,40.327,40.286,40.327,4700.0
2009-11-17 11:10:00,49.14,49.19,49.13,49.17,16300.0,40.327,40.3681,40.3188,40.3517,16300.0
2009-11-17 11:15:00,49.17,49.17,49.03,49.11,13400.0,40.3517,40.3517,40.2368,40.3024,13400.0
2009-11-17 11:20:00,49.1,49.14,49.1,49.13,10600.0,40.2942,40.327,40.2942,40.3188,10600.0
2009-11-17 11:25:00,49.12,49.15,49.12,49.13,6100.0,40.3106,40.3353,40.3106,40.3188,6100.0
2009-11-17 11:30:00,49.14,49.19,49.13,49.18,3300.0,40.327,40.3681,40.3188,40.3599,3300.0
2009-11-17 11:35:00,49.18,49.27,49.18,49.25,6900.0,40.3599,40.4337,40.3599,40.4173,6900.0
2009-11-17 11:40:00,49.27,49.28,49.2,49.22,6000.0,40.4337,40.4419,40.3763,40.3927,6000.0
2009-11-17 11:45:00,49.22,49.22,49.18,49.21,15900.0,40.3927,40.3927,40.3599,40.3845,15900.0
2009-11-17 11:50:00,49.21,49.25,49.2,49.25,4600.0,40.3845,40.4173,40.3763,40.4173,4600.0
2009-11-17 11:55:00,49.25,49.28,49.21,49.22,5500.0,40.4173,40.4419,40.3845,40.3927,5500.0
2009-11-17 12:00:00,49.2,49.23,49.2,49.23,4200.0,40.3763,40.4009,40.3763,40.4009,4200.0
2009-11-17 12:05:00,49.23,49.24,49.19,49.23,7300.0,40.4009,40.4091,40.3681,40.4009,7300.0
2009-11-17 12:10:00,49.25,49.33,49.25,49.32,4000.0,40.4173,40.483,40.4173,40.4748,4000.0
2009-11-17 12:15:00,49.3,49.34,49.28,49.3,14800.0,40.4583,40.4912,40.4419,40.4583,14800.0
2009-11-17 12:20:00,49.31,49.39,49.28,49.37,9000.0,40.4666,40.5322,40.4419,40.5158,9000.0
2009-11-17 12:25:00,49.36,49.39,49.3,49.31,4100.0,40.5076,40.5322,40.4583,40.4666,4100.0
2009-11-17 12:30:00,49.32,49.39,49.31,49.38,4900.0,40.4748,40.5322,40.4666,40.524,4900.0
2009-11-17 12:35:00,49.39,49.41,49.37,49.4,10300.0,40.5322,40.5486,40.5158,40.5404,10300.0
2009-11-17 12:40:00,49.39,49.4,49.36,49.38,3200.0,40.5322,40.5404,40.5076,40.524,3200.0
2009-11-17 12:45:00,49.37,49.38,49.31,49.32,11900.0,40.5158,40.524,40.4666,40.4748,11900.0
2009-11-17 12:50:00,49.33,49.35,49.33,49.34,2800.0,40.483,40.4994,40.483,40.4912,2800.0
2009-11-17 12:55:00,49.34,49.35,49.34,49.35,2400.0,40.4912,40.4994,40.4912,40.4994,2400.0
2009-11-17 13:00:00,49.34,49.35,49.29,49.33,7200.0,40.4912,40.4994,40.4501,40.483,7200.0
2009-11-17 13:05:00,49.33,49.33,49.26,49.3,6300.0,40.483,40.483,40.4255,40.4583,6300.0
2009-11-17 13:10:00,49.3,49.34,49.28,49.34,4800.0,40.4583,40.4912,40.4419,40.4912,4800.0
2009-11-17 13:15:00,49.35,49.38,49.3,49.38,11500.0,40.4994,40.524,40.4583,40.524,11500.0
2009-11-17 13:20:00,49.37,49.42,49.37,49.41,3900.0,40.5158,40.5568,40.5158,40.5486,3900.0
2009-11-17 13:25:00,49.41,49.41,49.29,49.29,13500.0,40.5486,40.5486,40.4501,40.4501,13500.0
2009-11-17 13:30:00,49.29,49.4,49.28,49.38,20100.0,40.4501,40.5404,40.4419,40.524,20100.0
2009-11-17 13:35:00,49.38,49.42,49.37,49.42,6700.0,40.524,40.5568,40.5158,40.5568,6700.0
2009-11-17 13:40:00,49.42,49.48,49.41,49.46,16100.0,40.5568,40.6061,40.5486,40.5897,16100.0
2009-11-17 13:45:00,49.46,49.46,49.4,49.41,7500.0,40.5897,40.5897,40.5404,40.5486,7500.0
2009-11-17 13:50:00,49.41,49.42,49.37,49.37,6500.0,40.5486,40.5568,40.5158,40.5158,6500.0
2009-11-17 13:55:00,49.37,49.37,49.32,49.32,5900.0,40.5158,40.5158,40.4748,40.4748,5900.0
2009-11-17 14:00:00,49.32,49.34,49.29,49.33,6900.0,40.4748,40.4912,40.4501,40.483,6900.0
2009-11-17 14:05:00,49.32,49.33,49.27,49.28,16000.0,40.4748,40.483,40.4337,40.4419,16000.0
2009-11-17 14:10:00,49.29,49.32,49.27,49.29,5800.0,40.4501,40.4748,40.4337,40.4501,5800.0
2009-11-17 14:15:00,49.29,49.33,49.27,49.33,5200.0,40.4501,40.483,40.4337,40.483,5200.0
2009-11-17 14:20:00,49.31,49.33,49.29,49.3,4200.0,40.4666,40.483,40.4501,40.4583,4200.0
2009-11-17 14:25:00,49.31,49.33,49.3,49.3,3800.0,40.4666,40.483,40.4583,40.4583,3800.0
2009-11-17 14:30:00,49.3,49.33,49.3,49.32,6100.0,40.4583,40.483,40.4583,40.4748,6100.0
2009-11-17 14:35:00,49.32,49.33,49.29,49.3,6100.0,40.4748,40.483,40.4501,40.4583,6100.0
2009-11-17 14:40:00,49.29,49.37,49.29,49.35,5600.0,40.4501,40.5158,40.4501,40.4994,5600.0
2009-11-17 14:45:00,49.34,49.34,49.28,49.29,5400.0,40.4912,40.4912,40.4419,40.4501,5400.0
2009-11-17 14:50:00,49.29,49.29,49.23,49.28,8200.0,40.4501,40.4501,40.4009,40.4419,8200.0
2009-11-17 14:55:00,49.28,49.29,49.26,49.29,4600.0,40.4419,40.4501,40.4255,40.4501,4600.0
2009-11-17 15:00:00,49.28,49.31,49.27,49.31,9800.0,40.4419,40.4666,40.4337,40.4666,9800.0
2009-11-17 15:05:00,49.3,49.33,49.24,49.26,13300.0,40.4583,40.483,40.4091,40.4255,13300.0
2009-11-17 15:10:00,49.26,49.32,49.26,49.29,10700.0,40.4255,40.4748,40.4255,40.4501,10700.0
2009-11-17 15:15:00,49.31,49.31,49.28,49.3,6200.0,40.4666,40.4666,40.4419,40.4583,6200.0
2009-11-17 15:20:00,49.3,49.32,49.28,49.31,11000.0,40.4583,40.4748,40.4419,40.4666,11000.0
2009-11-17 15:25:00,49.3,49.33,49.28,49.28,9800.0,40.4583,40.483,40.4419,40.4419,9800.0
2009-11-17 15:30:00,49.28,49.33,49.28,49.3,16600.0,40.4419,40.483,40.4419,40.4583,16600.0
2009-11-17 15:35:00,49.31,49.32,49.3,49.3,11400.0,40.4666,40.4748,40.4583,40.4583,11400.0
2009-11-17 15:40:00,49.3,49.35,49.3,49.32,17300.0,40.4583,40.4994,40.4583,40.4748,17300.0
2009-11-17 15:45:00,49.33,49.37,49.3,49.37,17300.0,40.483,40.5158,40.4583,40.5158,17300.0
2009-11-17 15:50:00,49.38,49.38,49.32,49.32,17100.0,40.524,40.524,40.4748,40.4748,17100.0
2009-11-17 15:55:00,49.32,49.34,49.32,49.34,35900.0,40.4748,40.4912,40.4748,40.4912,35900.0
2009-11-18 09:30:00,49.22,49.46,49.17,49.46,32300.0,40.3927,40.5897,40.3517,40.5897,32300.0
2009-11-18 09:35:00,49.47,49.49,49.37,49.46,12200.0,40.5979,40.6143,40.5158,40.5897,12200.0
2009-11-18 09:40:00,49.42,49.45,49.32,49.39,6600.0,40.5568,40.5814,40.4748,40.5322,6600.0
2009-11-18 09:45:00,49.39,49.39,49.28,49.32,10500.0,40.5322,40.5322,40.4419,40.4748,10500.0
2009-11-18 09:50:00,49.3,49.34,49.28,49.34,24100.0,40.4583,40.4912,40.4419,40.4912,24100.0
2009-11-18 09:55:00,49.32,49.34,49.29,49.31,9200.0,40.4748,40.4912,40.4501,40.4666,9200.0
2009-11-18 10:00:00,49.31,49.32,49.29,49.3,6500.0,40.4666,40.4748,40.4501,40.4583,6500.0
2009-11-18 10:05:00,49.3,49.3,49.25,49.27,5900.0,40.4583,40.4583,40.4173,40.4337,5900.0
2009-11-18 10:10:00,49.26,49.27,49.09,49.09,11100.0,40.4255,40.4337,40.286,40.286,11100.0
2009-11-18 10:15:00,49.09,49.14,49.08,49.09,17500.0,40.286,40.327,40.2778,40.286,17500.0
2009-11-18 10:20:00,49.08,49.08,49.05,49.06,5000.0,40.2778,40.2778,40.2532,40.2614,5000.0
2009-11-18 10:25:00,49.08,49.12,49.07,49.09,7600.0,40.2778,40.3106,40.2696,40.286,7600.0
2009-11-18 10:30:00,49.09,49.11,49.05,49.07,5700.0,40.286,40.3024,40.2532,40.2696,5700.0
2009-11-18 10:35:00,49.06,49.08,49.05,49.07,3200.0,40.2614,40.2778,40.2532,40.2696,3200.0
2009-11-18 10:40:00,49.1,49.17,49.09,49.17,2400.0,40.2942,40.3517,40.286,40.3517,2400.0
2009-11-18 10:45:00,49.16,49.17,49.09,49.11,5300.0,40.3435,40.3517,40.286,40.3024,5300.0
2009-11-18 10:50:00,49.1,49.12,49.04,49.06,3800.0,40.2942,40.3106,40.245,40.2614,3800.0
2009-11-18 10:55:00,49.06,49.11,49.06,49.1,9000.0,40.2614,40.3024,40.2614,40.2942,9000.0
2009-11-18 11:00:00,49.1,49.21,49.1,49.21,5700.0,40.2942,40.3845,40.2942,40.3845,5700.0
2009-11-18 11:05:00,49.21,49.21,49.16,49.19,3600.0,40.3845,40.3845,40.3435,40.3681,3600.0
2009-11-18 11:10:00,49.19,49.19,49.09,49.11,6900.0,40.3681,40.3681,40.286,40.3024,6900.0
2009-11-18 11:15:00,49.11,49.14,49.11,49.14,2800.0,40.3024,40.327,40.3024,40.327,2800.0
2009-11-18 11:20:00,49.14,49.17,49.13,49.14,3900.0,40.327,40.3517,40.3188,40.327,3900.0
2009-11-18 11:25:00,49.13,49.19,49.13,49.19,9900.0,40.3188,40.3681,40.3188,40.3681,9900.0
2009-11-18 11:30:00,49.18,49.22,49.14,49.22,14800.0,40.3599,40.3927,40.327,40.3927,14800.0
2009-11-18 11:35:00,49.21,49.24,49.18,49.22,13900.0,40.3845,40.4091,40.3599,40.3927,13900.0
2009-11-18 11:40:00,49.22,49.29,49.22,49.28,5800.0,40.3927,40.4501,40.3927,40.4419,5800.0
2009-11-18 11:45:00,49.28,49.31,49.25,49.28,10100.0,40.4419,40.4666,40.4173,40.4419,10100.0
2009-11-18 11:50:00,49.26,49.32,49.25,49.32,6600.0,40.4255,40.4748,40.4173,40.4748,6600.0
2009-11-18 11:55:00,49.31,49.35,49.31,49.35,4700.0,40.4666,40.4994,40.4666,40.4994,4700.0
2009-11-18 12:00:00,49.34,49.35,49.28,49.29,9900.0,40.4912,40.4994,40.4419,40.4501,9900.0
2009-11-18 12:05:00,49.29,49.3,49.23,49.24,7200.0,40.4501,40.4583,40.4009,40.4091,7200.0
2009-11-18 12:10:00,49.23,49.25,49.22,49.22,8700.0,40.4009,40.4173,40.3927,40.3927,8700.0
2009-11-18 12:15:00,49.23,49.24,49.15,49.21,26700.0,40.4009,40.4091,40.3353,40.3845,26700.0
2009-11-18 12:20:00,49.19,49.29,49.19,49.29,3400.0,40.3681,40.4501,40.3681,40.4501,3400.0
2009-11-18 12:25:00,49.29,49.31,49.27,49.31,3000.0,40.4501,40.4666,40.4337,40.4666,3000.0
2009-11-18 12:30:00,49.29,49.29,49.25,49.25,4300.0,40.4501,40.4501,40.4173,40.4173,4300.0
2009-11-18 12:35:00,49.26,49.26,49.22,49.25,6200.0,40.4255,40.4255,40.3927,40.4173,6200.0
2009-11-18 12:40:00,49.24,49.29,49.24,49.29,3000.0,40.4091,40.4501,40.4091,40.4501,3000.0
2009-11-18 12:45:00,49.3,49.3,49.27,49.28,4500.0,40.4583,40.4583,40.4337,40.4419,4500.0
2009-11-18 12:50:00,49.28,49.29,49.22,49.22,5100.0,40.4419,40.4501,40.3927,40.3927,5100.0
2009-11-18 12:55:00,49.23,49.23,49.16,49.2,4700.0,40.4009,40.4009,40.3435,40.3763,4700.0
2009-11-18 13:00:00,49.19,49.19,49.15,49.18,4900.0,40.3681,40.3681,40.3353,40.3599,4900.0
2009-11-18 13:05:00,49.17,49.2,49.16,49.19,2600.0,40.3517,40.3763,40.3435,40.3681,2600.0
2009-11-18 13:10:00,49.18,49.2,49.15,49.15,5000.0,40.3599,40.3763,40.3353,40.3353,5000.0
2009-11-18 13:15:00,49.17,49.17,49.12,49.12,7200.0,40.3517,40.3517,40.3106,40.3106,7200.0
2009-11-18 13:20:00,49.12,49.16,49.1,49.16,6300.0,40.3106,40.3435,40.2942,40.3435,6300.0
2009-11-18 13:25:00,49.15,49.19,49.12,49.18,6200.0,40.3353,40.3681,40.3106,40.3599,6200.0
2009-11-18 13:30:00,49.2,49.24,49.18,49.21,4800.0,40.3763,40.4091,40.3599,40.3845,4800.0
2009-11-18 13:35:00,49.21,49.25,49.2,49.22,3100.0,40.3845,40.4173,40.3763,40.3927,3100.0
2009-11-18 13:40:00,49.23,49.28,49.23,49.26,4400.0,40.4009,40.4419,40.4009,40.4255,4400.0
2009-11-18 13:45:00,49.28,49.3,49.24,49.24,15200.0,40.4419,40.4583,40.4091,40.4091,15200.0
2009-11-18 13:50:00,49.24,49.27,49.23,49.24,3300.0,40.4091,40.4337,40.4009,40.4091,3300.0
2009-11-18 13:55:00,49.26,49.26,49.24,49.25,3600.0,40.4255,40.4255,40.4091,40.4173,3600.0
2009-11-18 14:00:00,49.25,49.27,49.24,49.25,3900.0,40.4173,40.4337,40.4091,40.4173,3900.0
2009-11-18 14:05:00,49.24,49.34,49.24,49.31,7500.0,40.4091,40.4912,40.4091,40.4666,7500.0
2009-11-18 14:10:00,49.32,49.32,49.29,49.32,3500.0,40.4748,40.4748,40.4501,40.4748,3500.0
2009-11-18 14:15:00,49.32,49.36,49.3,49.3,5500.0,40.4748,40.5076,40.4583,40.4583,5500.0
2009-11-18 14:20:00,49.32,49.33,49.28,49.32,4400.0,40.4748,40.483,40.4419,40.4748,4400.0
2009-11-18 14:25:00,49.34,49.34,49.32,49.33,6300.0,40.4912,40.4912,40.4748,40.483,6300.0
2009-11-18 14:30:00,49.33,49.35,49.25,49.28,10800.0,40.483,40.4994,40.4173,40.4419,10800.0
2009-11-18 14:35:00,49.29,49.31,49.28,49.31,6600.0,40.4501,40.4666,40.4419,40.4666,6600.0
2009-11-18 14:40:00,49.29,49.33,49.29,49.33,8000.0,40.4501,40.483,40.4501,40.483,8000.0
2009-11-18 14:45:00,49.32,49.32,49.24,49.3,8200.0,40.4748,40.4748,40.4091,40.4583,8200.0
2009-11-18 14:50:00,49.3,49.31,49.19,49.19,7800.0,40.4583,40.4666,40.3681,40.3681,7800.0
2009-11-18 14:55:00,49.19,49.24,49.16,49.22,8000.0,40.3681,40.4091,40.3435,40.3927,8000.0
2009-11-18 15:00:00,49.21,49.24,49.2,49.21,4500.0,40.3845,40.4091,40.3763,40.3845,4500.0
2009-11-18 15:05:00,49.21,49.26,49.21,49.23,5600.0,40.3845,40.4255,40.3845,40.4009,5600.0
2009-11-18 15:10:00,49.23,49.24,49.17,49.18,12300.0,40.4009,40.4091,40.3517,40.3599,12300.0
2009-11-18 15:15:00,49.18,49.18,49.15,49.16,10000.0,40.3599,40.3599,40.3353,40.3435,10000.0
2009-11-18 15:20:00,49.16,49.18,49.16,49.18,7900.0,40.3435,40.3599,40.3435,40.3599,7900.0
2009-11-18 15:25:00,49.18,49.26,49.18,49.23,21500.0,40.3599,40.4255,40.3599,40.4009,21500.0
2009-11-18 15:30:00,49.24,49.24,49.19,49.22,14100.0,40.4091,40.4091,40.3681,40.3927,14100.0
2009-11-18 15:35:00,49.23,49.26,49.22,49.24,10200.0,40.4009,40.4255,40.3927,40.4091,10200.0
2009-11-18 15:40:00,49.24,49.25,49.18,49.19,14800.0,40.4091,40.4173,40.3599,40.3681,14800.0
2009-11-18 15:45:00,49.19,49.22,49.17,49.21,21700.0,40.3681,40.3927,40.3517,40.3845,21700.0
2009-11-18 15:50:00,49.21,49.22,49.16,49.2,31600.0,40.3845,40.3927,40.3435,40.3763,31600.0
2009-11-18 15:55:00,49.19,49.24,49.19,49.23,42000.0,40.3681,40.4091,40.3681,40.4009,42000.0
2009-11-19 09:30:00,48.91,48.93,48.75,48.9,16000.0,40.1383,40.1547,40.007,40.1301,16000.0
2009-11-19 09:35:00,48.93,48.94,48.55,48.59,9900.0,40.1547,40.1629,39.8429,39.8757,9900.0
2009-11-19 09:40:00,48.58,48.7,48.45,48.46,21900.0,39.8675,39.966,39.7608,39.769,21900.0
2009-11-19 09:45:00,48.47,48.64,48.4,48.63,31500.0,39.7772,39.9167,39.7198,39.9085,31500.0
2009-11-19 09:50:00,48.64,48.65,48.35,48.37,14100.0,39.9167,39.9249,39.6787,39.6951,14100.0
2009-11-19 09:55:00,48.4,48.46,48.33,48.4,12500.0,39.7198,39.769,39.6623,39.7198,12500.0
2009-11-19 10:00:00,48.41,48.52,48.41,48.48,16400.0,39.728,39.8182,39.728,39.7854,16400.0
2009-11-19 10:05:00,48.48,48.48,48.41,48.43,7800.0,39.7854,39.7854,39.728,39.7444,7800.0
2009-11-19 10:10:00,48.44,48.6,48.42,48.6,7700.0,39.7526,39.8839,39.7362,39.8839,7700.0
2009-11-19 10:15:00,48.6,48.63,48.52,48.52,9200.0,39.8839,39.9085,39.8182,39.8182,9200.0
2009-11-19 10:20:00,48.55,48.73,48.55,48.72,12600.0,39.8429,39.9906,39.8429,39.9824,12600.0
2009-11-19 10:25:00,48.7,48.78,48.7,48.75,7000.0,39.966,40.0316,39.966,40.007,7000.0
2009-11-19 10:30:00,48.74,48.74,48.63,48.65,12200.0,39.9988,39.9988,39.9085,39.9249,12200.0
2009-11-19 10:35:00,48.65,48.75,48.65,48.72,13200.0,39.9249,40.007,39.9249,39.9824,13200.0
2009-11-19 10:40:00,48.73,48.73,48.59,48.64,12100.0,39.9906,39.9906,39.8757,39.9167,12100.0
2009-11-19 10:45:00,48.65,48.67,48.57,48.59,11500.0,39.9249,39.9413,39.8593,39.8757,11500.0
2009-11-19 10:50:00,48.6,48.64,48.54,48.64,8600.0,39.8839,39.9167,39.8347,39.9167,8600.0
2009-11-19 10:55:00,48.64,48.65,48.61,48.62,18900.0,39.9167,39.9249,39.8921,39.9003,18900.0
2009-11-19 11:00:00,48.62,48.62,48.47,48.5,14700.0,39.9003,39.9003,39.7772,39.8018,14700.0
2009-11-19 11:05:00,48.5,48.52,48.44,48.52,13700.0,39.8018,39.8182,39.7526,39.8182,13700.0
2009-11-19 11:10:00,48.52,48.56,48.49,48.52,12000.0,39.8182,39.8511,39.7936,39.8182,12000.0
2009-11-19 11:15:00,48.52,48.6,48.51,48.58,15300.0,39.8182,39.8839,39.81,39.8675,15300.0
2009-11-19 11:20:00,48.59,48.61,48.57,48.6,14600.0,39.8757,39.8921,39.8593,39.8839,14600.0
2009-11-19 11:25:00,48.58,48.62,48.58,48.62,6800.0,39.8675,39.9003,39.8675,39.9003,6800.0
2009-11-19 11:30:00,48.59,48.66,48.59,48.65,8800.0,39.8757,39.9331,39.8757,39.9249,8800.0
2009-11-19 11:35:00,48.64,48.67,48.61,48.65,6900.0,39.9167,39.9413,39.8921,39.9249,6900.0
2009-11-19 11:40:00,48.65,48.7,48.65,48.69,4400.0,39.9249,39.966,39.9249,39.9577,4400.0
2009-11-19 11:45:00,48.69,48.73,48.68,48.71,7100.0,39.9577,39.9906,39.9495,39.9742,7100.0
2009-11-19 11:50:00,48.72,48.74,48.69,48.72,8200.0,39.9824,39.9988,39.9577,39.9824,8200.0
2009-11-19 11:55:00,48.72,48.75,48.71,48.74,6200.0,39.9824,40.007,39.9742,39.9988,6200.0
2009-11-19 12:00:00,48.73,48.73,48.65,48.65,10700.0,39.9906,39.9906,39.9249,39.9249,10700.0
2009-11-19 12:05:00,48.65,48.69,48.64,48.69,4200.0,39.9249,39.9577,39.9167,39.9577,4200.0
2009-11-19 12:10:00,48.68,48.72,48.67,48.68,7900.0,39.9495,39.9824,39.9413,39.9495,7900.0
2009-11-19 12:15:00,48.68,48.74,48.68,48.74,12900.0,39.9495,39.9988,39.9495,39.9988,12900.0
2009-11-19 12:20:00,48.74,48.76,48.69,48.7,6400.0,39.9988,40.0152,39.9577,39.966,6400.0
2009-11-19 12:25:00,48.69,48.75,48.69,48.74,6800.0,39.9577,40.007,39.9577,39.9988,6800.0
2009-11-19 12:30:00,48.75,48.78,48.74,48.76,7300.0,40.007,40.0316,39.9988,40.0152,7300.0
2009-11-19 12:35:00,48.76,48.78,48.74,48.77,5200.0,40.0152,40.0316,39.9988,40.0234,5200.0
2009-11-19 12:40:00,48.76,48.77,48.71,48.74,21400.0,40.0152,40.0234,39.9742,39.9988,21400.0
2009-11-19 12:45:00,48.73,48.75,48.72,48.73,6000.0,39.9906,40.007,39.9824,39.9906,6000.0
2009-11-19 12:50:00,48.71,48.73,48.65,48.69,7000.0,39.9742,39.9906,39.9249,39.9577,7000.0
2009-11-19 12:55:00,48.68,48.7,48.68,48.7,5000.0,39.9495,39.966,39.9495,39.966,5000.0
2009-11-19 13:00:00,48.71,48.71,48.67,48.67,4200.0,39.9742,39.9742,39.9413,39.9413,4200.0
2009-11-19 13:05:00,48.69,48.71,48.68,48.68,4400.0,39.9577,39.9742,39.9495,39.9495,4400.0
2009-11-19 13:10:00,48.69,48.69,48.61,48.61,9600.0,39.9577,39.9577,39.8921,39.8921,9600.0
2009-11-19 13:15:00,48.6,48.65,48.6,48.62,6100.0,39.8839,39.9249,39.8839,39.9003,6100.0
2009-11-19 13:20:00,48.62,48.65,48.6,48.65,7500.0,39.9003,39.9249,39.8839,39.9249,7500.0
2009-11-19 13:25:00,48.66,48.7,48.64,48.69,6900.0,39.9331,39.966,39.9167,39.9577,6900.0
2009-11-19 13:30:00,48.7,48.7,48.67,48.69,5100.0,39.966,39.966,39.9413,39.9577,5100.0
2009-11-19 13:35:00,48.68,48.76,48.68,48.74,7300.0,39.9495,40.0152,39.9495,39.9988,7300.0
2009-11-19 13:40:00,48.74,48.75,48.71,48.75,5300.0,39.9988,40.007,39.9742,40.007,5300.0
2009-11-19 13:45:00,48.73,48.77,48.71,48.73,7300.0,39.9906,40.0234,39.9742,39.9906,7300.0
2009-11-19 13:50:00,48.73,48.79,48.73,48.77,7800.0,39.9906,40.0398,39.9906,40.0234,7800.0
2009-11-19 13:55:00,48.77,48.79,48.74,48.77,9000.0,40.0234,40.0398,39.9988,40.0234,9000.0
2009-11-19 14:00:00,48.77,48.77,48.68,48.68,11200.0,40.0234,40.0234,39.9495,39.9495,11200.0
2009-11-19 14:05:00,48.68,48.7,48.63,48.66,11800.0,39.9495,39.966,39.9085,39.9331,11800.0
2009-11-19 14:10:00,48.66,48.7,48.62,48.7,11100.0,39.9331,39.966,39.9003,39.966,11100.0
2009-11-19 14:15:00,48.71,48.71,48.68,48.71,3800.0,39.9742,39.9742,39.9495,39.9742,3800.0
2009-11-19 14:20:00,48.7,48.74,48.69,48.74,6800.0,39.966,39.9988,39.9577,39.9988,6800.0
2009-11-19 14:25:00,48.75,48.77,48.72,48.75,8200.0,40.007,40.0234,39.9824,40.007,8200.0
2009-11-19 14:30:00,48.76,48.76,48.73,48.73,5000.0,40.0152,40.0152,39.9906,39.9906,5000.0
2009-11-19 14:35:00,48.73,48.76,48.71,48.74,6000.0,39.9906,40.0152,39.9742,39.9988,6000.0
2009-11-19 14:40:00,48.72,48.76,48.71,48.72,6900.0,39.9824,40.0152,39.9742,39.9824,6900.0
2009-11-19 14:45:00,48.71,48.73,48.67,48.71,7400.0,39.9742,39.9906,39.9413,39.9742,7400.0
2009-11-19 14:50:00,48.7,48.77,48.7,48.73,7300.0,39.966,40.0234,39.966,39.9906,7300.0
2009-11-19 14:55:00,48.73,48.74,48.68,48.7,4600.0,39.9906,39.9988,39.9495,39.966,4600.0
2009-11-19 15:00:00,48.7,48.7,48.63,48.68,15800.0,39.966,39.966,39.9085,39.9495,15800.0
2009-11-19 15:05:00,48.67,48.7,48.65,48.69,13000.0,39.9413,39.966,39.9249,39.9577,13000.0
2009-11-19 15:10:00,48.68,48.69,48.65,48.69,10800.0,39.9495,39.9577,39.9249,39.9577,10800.0
2009-11-19 15:15:00,48.68,48.74,48.68,48.74,10200.0,39.9495,39.9988,39.9495,39.9988,10200.0
2009-11-19 15:20:00,48.72,48.75,48.71,48.75,10100.0,39.9824,40.007,39.9742,40.007,10100.0
2009-11-19 15:25:00,48.75,48.76,48.73,48.75,9100.0,40.007,40.0152,39.9906,40.007,9100.0
2009-11-19 15:30:00,48.75,48.77,48.69,48.76,14200.0,40.007,40.0234,39.9577,40.0152,14200.0
2009-11-19 15:35:00,48.77,48.78,48.71,48.76,19200.0,40.0234,40.0316,39.9742,40.0152,19200.0
2009-11-19 15:40:00,48.77,48.92,48.74,48.86,34800.0,40.0234,40.1465,39.9988,40.0973,34800.0
2009-11-19 15:45:00,48.87,48.91,48.84,48.89,28200.0,40.1055,40.1383,40.0808,40.1219,28200.0
2009-11-19 15:50:00,48.91,48.92,48.85,48.85,44000.0,40.1383,40.1465,40.0891,40.0891,44000.0
2009-11-19 15:55:00,48.86,48.9,48.81,48.82,65400.0,40.0973,40.1301,40.0562,40.0644,65400.0
2009-11-20 09:30:00,48.79,48.82,48.52,48.57,235600.0,40.0398,40.0644,39.8182,39.8593,235600.0
2009-11-20 09:35:00,48.58,48.68,48.54,48.68,15600.0,39.8675,39.9495,39.8347,39.9495,15600.0
2009-11-20 09:40:00,48.64,48.76,48.6,48.69,13600.0,39.9167,40.0152,39.8839,39.9577,13600.0
2009-11-20 09:45:00,48.67,48.74,48.54,48.55,13200.0,39.9413,39.9988,39.8347,39.8429,13200.0
2009-11-20 09:50:00,48.53,48.6,48.44,48.47,18500.0,39.8264,39.8839,39.7526,39.7772,18500.0
2009-11-20 09:55:00,48.45,48.5,48.39,48.5,16800.0,39.7608,39.8018,39.7116,39.8018,16800.0
2009-11-20 10:00:00,48.5,48.6,48.46,48.58,12800.0,39.8018,39.8839,39.769,39.8675,12800.0
2009-11-20 10:05:00,48.56,48.56,48.49,48.56,2300.0,39.8511,39.8511,39.7936,39.8511,2300.0
2009-11-20 10:10:00,48.55,48.63,48.51,48.63,5200.0,39.8429,39.9085,39.81,39.9085,5200.0
2009-11-20 10:15:00,48.61,48.65,48.52,48.59,9800.0,39.8921,39.9249,39.8182,39.8757,9800.0
2009-11-20 10:20:00,48.59,48.65,48.54,48.54,9400.0,39.8757,39.9249,39.8347,39.8347,9400.0
2009-11-20 10:25:00,48.53,48.63,48.53,48.62,7200.0,39.8264,39.9085,39.8264,39.9003,7200.0
2009-11-20 10:30:00,48.61,48.66,48.6,48.61,9900.0,39.8921,39.9331,39.8839,39.8921,9900.0
2009-11-20 10:35:00,48.61,48.67,48.59,48.66,8000.0,39.8921,39.9413,39.8757,39.9331,8000.0
2009-11-20 10:40:00,48.65,48.68,48.56,48.57,11000.0,39.9249,39.9495,39.8511,39.8593,11000.0
2009-11-20 10:45:00,48.55,48.59,48.52,48.57,24900.0,39.8429,39.8757,39.8182,39.8593,24900.0
2009-11-20 10:50:00,48.57,48.58,48.41,48.43,18100.0,39.8593,39.8675,39.728,39.7444,18100.0
2009-11-20 10:55:00,48.42,48.45,48.39,48.43,8900.0,39.7362,39.7608,39.7116,39.7444,8900.0
2009-11-20 11:00:00,48.43,48.48,48.41,48.48,6500.0,39.7444,39.7854,39.728,39.7854,6500.0
2009-11-20 11:05:00,48.47,48.49,48.43,48.43,5300.0,39.7772,39.7936,39.7444,39.7444,5300.0
2009-11-20 11:10:00,48.43,48.46,48.4,48.44,5800.0,39.7444,39.769,39.7198,39.7526,5800.0
2009-11-20 11:15:00,48.44,48.46,48.34,48.38,6500.0,39.7526,39.769,39.6705,39.7033,6500.0
2009-11-20 11:20:00,48.37,48.42,48.37,48.4,5800.0,39.6951,39.7362,39.6951,39.7198,5800.0
2009-11-20 11:25:00,48.4,48.4,48.31,48.34,9700.0,39.7198,39.7198,39.6459,39.6705,9700.0
2009-11-20 11:30:00,48.35,48.38,48.33,48.35,10100.0,39.6787,39.7033,39.6623,39.6787,10100.0
2009-11-20 11:35:00,48.35,48.38,48.28,48.35,13300.0,39.6787,39.7033,39.6213,39.6787,13300.0
2009-11-20 11:40:00,48.35,48.37,48.29,48.29,7200.0,39.6787,39.6951,39.6295,39.6295,7200.0
2009-11-20 11:45:00,48.29,48.37,48.29,48.33,7600.0,39.6295,39.6951,39.6295,39.6623,7600.0
2009-11-20 11:50:00,48.35,48.35,48.31,48.31,7800.0,39.6787,39.6787,39.6459,39.6459,7800.0
2009-11-20 11:55:00,48.3,48.32,48.25,48.25,6300.0,39.6377,39.6541,39.5967,39.5967,6300.0
2009-11-20 12:00:00,48.25,48.27,48.21,48.24,11000.0,39.5967,39.6131,39.5638,39.5885,11000.0
2009-11-20 12:05:00,48.24,48.28,48.23,48.28,7400.0,39.5885,39.6213,39.5802,39.6213,7400.0
2009-11-20 12:10:00,48.27,48.27,48.21,48.22,11400.0,39.6131,39.6131,39.5638,39.572,11400.0
2009-11-20 12:15:00,48.22,48.23,48.15,48.18,9100.0,39.572,39.5802,39.5146,39.5392,9100.0
2009-11-20 12:20:00,48.18,48.19,48.12,48.13,13900.0,39.5392,39.5474,39.49,39.4982,13900.0
2009-11-20 12:25:00,48.14,48.15,48.11,48.13,9100.0,39.5064,39.5146,39.4818,39.4982,9100.0
2009-11-20 12:30:00,48.13,48.16,48.1,48.11,7100.0,39.4982,39.5228,39.4736,39.4818,7100.0
2009-11-20 12:35:00,48.11,48.13,48.08,48.08,12200.0,39.4818,39.4982,39.4571,39.4571,12200.0
2009-11-20 12:40:00,48.08,48.12,48.06,48.07,13200.0,39.4571,39.49,39.4407,39.4489,13200.0
2009-11-20 12:45:00,48.07,48.1,48.07,48.08,6000.0,39.4489,39.4736,39.4489,39.4571,6000.0
2009-11-20 12:50:00,48.08,48.09,48.05,48.05,7700.0,39.4571,39.4654,39.4325,39.4325,7700.0
2009-11-20 12:55:00,48.06,48.08,48.05,48.08,3800.0,39.4407,39.4571,39.4325,39.4571,3800.0
2009-11-20 13:00:00,48.07,48.17,48.07,48.16,12000.0,39.4489,39.531,39.4489,39.5228,12000.0
2009-11-20 13:05:00,48.16,48.22,48.14,48.22,4900.0,39.5228,39.572,39.5064,39.572,4900.0
2009-11-20 13:10:00,48.21,48.26,48.21,48.26,7000.0,39.5638,39.6049,39.5638,39.6049,7000.0
2009-11-20 13:15:00,48.24,48.29,48.23,48.23,9700.0,39.5885,39.6295,39.5802,39.5802,9700.0
2009-11-20 13:20:00,48.21,48.22,48.16,48.18,4500.0,39.5638,39.572,39.5228,39.5392,4500.0
2009-11-20 13:25:00,48.17,48.19,48.17,48.19,5000.0,39.531,39.5474,39.531,39.5474,5000.0
2009-11-20 13:30:00,48.18,48.21,48.17,48.19,7300.0,39.5392,39.5638,39.531,39.5474,7300.0
2009-11-20 13:35:00,48.19,48.19,48.17,48.19,6100.0,39.5474,39.5474,39.531,39.5474,6100.0
2009-11-20 13:40:00,48.18,48.25,48.18,48.24,8600.0,39.5392,39.5967,39.5392,39.5885,8600.0
2009-11-20 13:45:00,48.23,48.31,48.22,48.29,10800.0,39.5802,39.6459,39.572,39.6295,10800.0
2009-11-20 13:50:00,48.3,48.33,48.25,48.26,9300.0,39.6377,39.6623,39.5967,39.6049,9300.0
2009-11-20 13:55:00,48.28,48.33,48.28,48.31,10800.0,39.6213,39.6623,39.6213,39.6459,10800.0
2009-11-20 14:00:00,48.3,48.35,48.3,48.34,7400.0,39.6377,39.6787,39.6377,39.6705,7400.0
2009-11-20 14:05:00,48.34,48.35,48.27,48.32,13600.0,39.6705,39.6787,39.6131,39.6541,13600.0
2009-11-20 14:10:00,48.32,48.34,48.3,48.34,5100.0,39.6541,39.6705,39.6377,39.6705,5100.0
2009-11-20 14:15:00,48.34,48.35,48.33,48.34,5000.0,39.6705,39.6787,39.6623,39.6705,5000.0
2009-11-20 14:20:00,48.33,48.35,48.31,48.33,8700.0,39.6623,39.6787,39.6459,39.6623,8700.0
2009-11-20 14:25:00,48.33,48.39,48.32,48.39,10100.0,39.6623,39.7116,39.6541,39.7116,10100.0
2009-11-20 14:30:00,48.39,48.4,48.35,48.38,19100.0,39.7116,39.7198,39.6787,39.7033,19100.0
2009-11-20 14:35:00,48.38,48.43,48.36,48.43,26400.0,39.7033,39.7444,39.6869,39.7444,26400.0
2009-11-20 14:40:00,48.43,48.43,48.4,48.41,22400.0,39.7444,39.7444,39.7198,39.728,22400.0
2009-11-20 14:45:00,48.41,48.41,48.35,48.37,13300.0,39.728,39.728,39.6787,39.6951,13300.0
2009-11-20 14:50:00,48.37,48.41,48.37,48.4,12000.0,39.6951,39.728,39.6951,39.7198,12000.0
2009-11-20 14:55:00,48.4,48.43,48.39,48.42,23200.0,39.7198,39.7444,39.7116,39.7362,23200.0
2009-11-20 15:00:00,48.42,48.49,48.42,48.48,22500.0,39.7362,39.7936,39.7362,39.7854,22500.0
2009-11-20 15:05:00,48.48,48.55,48.46,48.54,30200.0,39.7854,39.8429,39.769,39.8347,30200.0
2009-11-20 15:10:00,48.56,48.59,48.53,48.59,35000.0,39.8511,39.8757,39.8264,39.8757,35000.0
2009-11-20 15:15:00,48.59,48.63,48.57,48.63,29700.0,39.8757,39.9085,39.8593,39.9085,29700.0
2009-11-20 15:20:00,48.64,48.74,48.63,48.72,32600.0,39.9167,39.9988,39.9085,39.9824,32600.0
2009-11-20 15:25:00,48.72,48.77,48.71,48.75,29800.0,39.9824,40.0234,39.9742,40.007,29800.0
2009-11-20 15:30:00,48.75,48.8,48.68,48.73,54300.0,40.007,40.048,39.9495,39.9906,54300.0
2009-11-20 15:35:00,48.73,48.82,48.73,48.78,32600.0,39.9906,40.0644,39.9906,40.0316,32600.0
2009-11-20 15:40:00,48.78,48.83,48.77,48.81,31700.0,40.0316,40.0726,40.0234,40.0562,31700.0
2009-11-20 15:45:00,48.81,48.84,48.71,48.73,40100.0,40.0562,40.0808,39.9742,39.9906,40100.0
2009-11-20 15:50:00,48.74,48.75,48.72,48.72,47300.0,39.9988,40.007,39.9824,39.9824,47300.0
2009-11-20 15:55:00,48.72,48.76,48.69,48.69,71900.0,39.9824,40.0152,39.9577,39.9577,71900.0
2009-11-23 09:30:00,48.88,49.24,48.77,49.2,25200.0,40.1137,40.4091,40.0234,40.3763,25200.0
2009-11-23 09:35:00,49.18,49.57,49.18,49.57,12900.0,40.3599,40.6799,40.3599,40.6799,12900.0
2009-11-23 09:40:00,49.54,49.64,49.49,49.63,21800.0,40.6553,40.7374,40.6143,40.7292,21800.0
2009-11-23 09:45:00,49.64,49.76,49.6,49.64,16300.0,40.7374,40.8359,40.7045,40.7374,16300.0
2009-11-23 09:50:00,49.63,49.63,49.51,49.52,17600.0,40.7292,40.7292,40.6307,40.6389,17600.0
2009-11-23 09:55:00,49.52,49.67,49.51,49.67,10500.0,40.6389,40.762,40.6307,40.762,10500.0
2009-11-23 10:00:00,49.62,49.79,49.6,49.76,17400.0,40.721,40.8605,40.7045,40.8359,17400.0
2009-11-23 10:05:00,49.76,49.83,49.66,49.7,28500.0,40.8359,40.8933,40.7538,40.7866,28500.0
2009-11-23 10:10:00,49.7,49.7,49.63,49.64,17300.0,40.7866,40.7866,40.7292,40.7374,17300.0
2009-11-23 10:15:00,49.63,49.65,49.54,49.54,15300.0,40.7292,40.7456,40.6553,40.6553,15300.0
2009-11-23 10:20:00,49.54,49.65,49.53,49.61,13700.0,40.6553,40.7456,40.6471,40.7128,13700.0
2009-11-23 10:25:00,49.61,49.66,49.59,49.66,9600.0,40.7128,40.7538,40.6963,40.7538,9600.0
2009-11-23 10:30:00,49.66,49.66,49.58,49.59,18100.0,40.7538,40.7538,40.6881,40.6963,18100.0
2009-11-23 10:35:00,49.6,49.6,49.54,49.58,13600.0,40.7045,40.7045,40.6553,40.6881,13600.0
2009-11-23 10:40:00,49.57,49.59,49.52,49.56,12600.0,40.6799,40.6963,40.6389,40.6717,12600.0
2009-11-23 10:45:00,49.56,49.59,49.53,49.54,11900.0,40.6717,40.6963,40.6471,40.6553,11900.0
2009-11-23 10:50:00,49.54,49.55,49.46,49.46,12200.0,40.6553,40.6635,40.5897,40.5897,12200.0
2009-11-23 10:55:00,49.46,49.54,49.45,49.49,18600.0,40.5897,40.6553,40.5814,40.6143,18600.0
2009-11-23 11:00:00,49.49,49.5,49.47,49.48,11900.0,40.6143,40.6225,40.5979,40.6061,11900.0
2009-11-23 11:05:00,49.49,49.55,49.48,49.5,6600.0,40.6143,40.6635,40.6061,40.6225,6600.0
2009-11-23 11:10:00,49.51,49.53,49.47,49.48,9000.0,40.6307,40.6471,40.5979,40.6061,9000.0
2009-11-23 11:15:00,49.47,49.5,49.47,49.49,6900.0,40.5979,40.6225,40.5979,40.6143,6900.0
2009-11-23 11:20:00,49.49,49.49,49.47,49.49,14100.0,40.6143,40.6143,40.5979,40.6143,14100.0
2009-11-23 11:25:00,49.49,49.49,49.47,49.49,7400.0,40.6143,40.6143,40.5979,40.6143,7400.0
2009-11-23 11:30:00,49.49,49.52,49.47,49.48,11500.0,40.6143,40.6389,40.5979,40.6061,11500.0
2009-11-23 11:35:00,49.49,49.55,49.47,49.52,8800.0,40.6143,40.6635,40.5979,40.6389,8800.0
2009-11-23 11:40:00,49.51,49.53,49.47,49.48,11000.0,40.6307,40.6471,40.5979,40.6061,11000.0
2009-11-23 11:45:00,49.48,49.54,49.47,49.54,7800.0,40.6061,40.6553,40.5979,40.6553,7800.0
2009-11-23 11:50:00,49.52,49.52,49.44,49.49,22600.0,40.6389,40.6389,40.5732,40.6143,22600.0
2009-11-23 11:55:00,49.53,49.53,49.41,49.42,6600.0,40.6471,40.6471,40.5486,40.5568,6600.0
2009-11-23 12:00:00,49.41,49.46,49.38,49.45,7900.0,40.5486,40.5897,40.524,40.5814,7900.0
2009-11-23 12:05:00,49.46,49.49,49.43,49.43,8600.0,40.5897,40.6143,40.565,40.565,8600.0
2009-11-23 12:10:00,49.46,49.46,49.39,49.41,7200.0,40.5897,40.5897,40.5322,40.5486,7200.0
2009-11-23 12:15:00,49.4,49.43,49.38,49.42,7300.0,40.5404,40.565,40.524,40.5568,7300.0
2009-11-23 12:20:00,49.42,49.47,49.41,49.44,7400.0,40.5568,40.5979,40.5486,40.5732,7400.0
2009-11-23 12:25:00,49.45,49.46,49.4,49.4,6400.0,40.5814,40.5897,40.5404,40.5404,6400.0
2009-11-23 12:30:00,49.39,49.4,49.32,49.36,6600.0,40.5322,40.5404,40.4748,40.5076,6600.0
2009-11-23 12:35:00,49.35,49.4,49.32,49.37,6000.0,40.4994,40.5404,40.4748,40.5158,6000.0
2009-11-23 12:40:00,49.38,49.4,49.34,49.37,1900.0,40.524,40.5404,40.4912,40.5158,1900.0
2009-11-23 12:45:00,49.36,49.42,49.36,49.42,3600.0,40.5076,40.5568,40.5076,40.5568,3600.0
2009-11-23 12:50:00,49.4,49.4,49.37,49.39,2400.0,40.5404,40.5404,40.5158,40.5322,2400.0
2009-11-23 12:55:00,49.39,49.4,49.37,49.4,3300.0,40.5322,40.5404,40.5158,40.5404,3300.0
2009-11-23 13:00:00,49.4,49.41,49.35,49.35,1500.0,40.5404,40.5486,40.4994,40.4994,1500.0
2009-11-23 13:05:00,49.34,49.37,49.34,49.36,3500.0,40.4912,40.5158,40.4912,40.5076,3500.0
2009-11-23 13:10:00,49.39,49.39,49.31,49.32,6500.0,40.5322,40.5322,40.4666,40.4748,6500.0
2009-11-23 13:15:00,49.32,49.33,49.27,49.31,8300.0,40.4748,40.483,40.4337,40.4666,8300.0
2009-11-23 13:20:00,49.33,49.37,49.31,49.34,5400.0,40.483,40.5158,40.4666,40.4912,5400.0
2009-11-23 13:25:00,49.35,49.35,49.3,49.32,3500.0,40.4994,40.4994,40.4583,40.4748,3500.0
2009-11-23 13:30:00,49.33,49.33,49.27,49.29,7000.0,40.483,40.483,40.4337,40.4501,7000.0
2009-11-23 13:35:00,49.29,49.35,49.29,49.34,6800.0,40.4501,40.4994,40.4501,40.4912,6800.0
2009-11-23 13:40:00,49.34,49.34,49.3,49.32,8000.0,40.4912,40.4912,40.4583,40.4748,8000.0
2009-11-23 13:45:00,49.32,49.34,49.29,49.29,9100.0,40.4748,40.4912,40.4501,40.4501,9100.0
2009-11-23 13:50:00,49.29,49.3,49.25,49.28,8200.0,40.4501,40.4583,40.4173,40.4419,8200.0
2009-11-23 13:55:00,49.29,49.32,49.27,49.32,7800.0,40.4501,40.4748,40.4337,40.4748,7800.0
2009-11-23 14:00:00,49.31,49.32,49.28,49.31,5500.0,40.4666,40.4748,40.4419,40.4666,5500.0
2009-11-23 14:05:00,49.32,49.35,49.29,49.33,15400.0,40.4748,40.4994,40.4501,40.483,15400.0
2009-11-23 14:10:00,49.32,49.33,49.26,49.27,18100.0,40.4748,40.483,40.4255,40.4337,18100.0
2009-11-23 14:15:00,49.27,49.33,49.24,49.31,12600.0,40.4337,40.483,40.4091,40.4666,12600.0
2009-11-23 14:20:00,49.32,49.34,49.3,49.34,6800.0,40.4748,40.4912,40.4583,40.4912,6800.0
2009-11-23 14:25:00,49.34,49.35,49.31,49.34,9000.0,40.4912,40.4994,40.4666,40.4912,9000.0
2009-11-23 14:30:00,49.33,49.38,49.32,49.37,4300.0,40.483,40.524,40.4748,40.5158,4300.0
2009-11-23 14:35:00,49.37,49.43,49.36,49.39,9900.0,40.5158,40.565,40.5076,40.5322,9900.0
2009-11-23 14:40:00,49.4,49.4,49.31,49.35,21100.0,40.5404,40.5404,40.4666,40.4994,21100.0
2009-11-23 14:45:00,49.36,49.4,49.36,49.38,6300.0,40.5076,40.5404,40.5076,40.524,6300.0
2009-11-23 14:50:00,49.38,49.41,49.37,49.38,6700.0,40.524,40.5486,40.5158,40.524,6700.0
2009-11-23 14:55:00,49.37,49.39,49.35,49.38,5100.0,40.5158,40.5322,40.4994,40.524,5100.0
2009-11-23 15:00:00,49.38,49.47,49.36,49.44,15900.0,40.524,40.5979,40.5076,40.5732,15900.0
2009-11-23 15:05:00,49.44,49.47,49.42,49.46,9500.0,40.5732,40.5979,40.5568,40.5897,9500.0
2009-11-23 15:10:00,49.45,49.45,49.41,49.43,8700.0,40.5814,40.5814,40.5486,40.565,8700.0
2009-11-23 15:15:00,49.43,49.46,49.4,49.44,13700.0,40.565,40.5897,40.5404,40.5732,13700.0
2009-11-23 15:20:00,49.46,49.49,49.44,49.45,11900.0,40.5897,40.6143,40.5732,40.5814,11900.0
2009-11-23 15:25:00,49.42,49.44,49.38,49.38,9900.0,40.5568,40.5732,40.524,40.524,9900.0
2009-11-23 15:30:00,49.38,49.44,49.34,49.34,29400.0,40.524,40.5732,40.4912,40.4912,29400.0
2009-11-23 15:35:00,49.33,49.34,49.27,49.34,15500.0,40.483,40.4912,40.4337,40.4912,15500.0
2009-11-23 15:40:00,49.33,49.41,49.32,49.4,29000.0,40.483,40.5486,40.4748,40.5404,29000.0
2009-11-23 15:45:00,49.4,49.44,49.36,49.43,22200.0,40.5404,40.5732,40.5076,40.565,22200.0
2009-11-23 15:50:00,49.43,49.5,49.42,49.49,35900.0,40.565,40.6225,40.5568,40.6143,35900.0
2009-11-23 15:55:00,49.49,49.52,49.46,49.51,55800.0,40.6143,40.6389,40.5897,40.6307,55800.0
2009-11-24 09:30:00,49.54,49.89,49.51,49.79,18100.0,40.6553,40.9425,40.6307,40.8605,18100.0
2009-11-24 09:35:00,49.83,49.94,49.79,49.83,17300.0,40.8933,40.9836,40.8605,40.8933,17300.0
2009-11-24 09:40:00,49.91,49.91,49.68,49.74,26000.0,40.9589,40.9589,40.7702,40.8194,26000.0
2009-11-24 09:45:00,49.74,49.82,49.73,49.8,20900.0,40.8194,40.8851,40.8112,40.8687,20900.0
2009-11-24 09:50:00,49.8,49.81,49.65,49.66,17300.0,40.8687,40.8769,40.7456,40.7538,17300.0
2009-11-24 09:55:00,49.62,49.63,49.42,49.42,27600.0,40.721,40.7292,40.5568,40.5568,27600.0
2009-11-24 10:00:00,49.44,49.69,49.42,49.54,36500.0,40.5732,40.7784,40.5568,40.6553,36500.0
2009-11-24 10:05:00,49.58,49.7,49.4,49.47,16700.0,40.6881,40.7866,40.5404,40.5979,16700.0
2009-11-24 10:10:00,49.46,49.63,49.41,49.63,21700.0,40.5897,40.7292,40.5486,40.7292,21700.0
2009-11-24 10:15:00,49.63,49.66,49.56,49.61,12400.0,40.7292,40.7538,40.6717,40.7128,12400.0
2009-11-24 10:20:00,49.61,49.63,49.57,49.61,9200.0,40.7128,40.7292,40.6799,40.7128,9200.0
2009-11-24 10:25:00,49.62,49.69,49.59,49.68,10300.0,40.721,40.7784,40.6963,40.7702,10300.0
2009-11-24 10:30:00,49.68,49.75,49.66,49.66,10600.0,40.7702,40.8276,40.7538,40.7538,10600.0
2009-11-24 10:35:00,49.65,49.79,49.65,49.78,12100.0,40.7456,40.8605,40.7456,40.8523,12100.0
2009-11-24 10:40:00,49.79,49.89,49.79,49.84,17400.0,40.8605,40.9425,40.8605,40.9015,17400.0
2009-11-24 10:45:00,49.86,49.92,49.86,49.91,22100.0,40.9179,40.9672,40.9179,40.9589,22100.0
2009-11-24 10:50:00,49.92,49.95,49.88,49.95,21000.0,40.9672,40.9918,40.9343,40.9918,21000.0
2009-11-24 10:55:00,49.95,49.95,49.9,49.93,12000.0,40.9918,40.9918,40.9507,40.9754,12000.0
2009-11-24 11:00:00,49.93,50.0,49.92,49.96,41400.0,40.9754,41.0328,40.9672,41.0,41400.0
2009-11-24 11:05:00,49.97,50.03,49.97,50.01,147600.0,41.0082,41.0574,41.0082,41.041,147600.0
2009-11-24 11:10:00,50.0,50.0,49.91,49.95,48800.0,41.0328,41.0328,40.9589,40.9918,48800.0
2009-11-24 11:15:00,49.94,50.0,49.89,49.91,22100.0,40.9836,41.0328,40.9425,40.9589,22100.0
2009-11-24 11:20:00,49.89,49.96,49.86,49.89,12800.0,40.9425,41.0,40.9179,40.9425,12800.0
2009-11-24 11:25:00,49.9,49.91,49.85,49.89,22000.0,40.9507,40.9589,40.9097,40.9425,22000.0
2009-11-24 11:30:00,49.89,49.95,49.85,49.94,11400.0,40.9425,40.9918,40.9097,40.9836,11400.0
2009-11-24 11:35:00,49.93,49.95,49.89,49.92,14600.0,40.9754,40.9918,40.9425,40.9672,14600.0
2009-11-24 11:40:00,49.93,49.93,49.85,49.87,4500.0,40.9754,40.9754,40.9097,40.9261,4500.0
2009-11-24 11:45:00,49.84,49.88,49.83,49.88,8000.0,40.9015,40.9343,40.8933,40.9343,8000.0
2009-11-24 11:50:00,49.86,49.92,49.84,49.88,8500.0,40.9179,40.9672,40.9015,40.9343,8500.0
2009-11-24 11:55:00,49.89,49.9,49.88,49.89,3000.0,40.9425,40.9507,40.9343,40.9425,3000.0
2009-11-24 12:00:00,49.88,49.93,49.84,49.84,11700.0,40.9343,40.9754,40.9015,40.9015,11700.0
2009-11-24 12:05:00,49.84,49.89,49.82,49.88,27200.0,40.9015,40.9425,40.8851,40.9343,27200.0
2009-11-24 12:10:00,49.9,49.93,49.88,49.92,2500.0,40.9507,40.9754,40.9343,40.9672,2500.0
2009-11-24 12:15:00,49.91,49.91,49.87,49.89,6300.0,40.9589,40.9589,40.9261,40.9425,6300.0
2009-11-24 12:20:00,49.88,49.92,49.87,49.92,8200.0,40.9343,40.9672,40.9261,40.9672,8200.0
2009-11-24 12:25:00,49.92,50.0,49.91,50.0,21700.0,40.9672,41.0328,40.9589,41.0328,21700.0
2009-11-24 12:30:00,50.0,50.0,49.97,50.0,9700.0,41.0328,41.0328,41.0082,41.0328,9700.0
2009-11-24 12:35:00,49.99,50.0,49.97,49.98,12500.0,41.0246,41.0328,41.0082,41.0164,12500.0
2009-11-24 12:40:00,49.99,49.99,49.9,49.94,12000.0,41.0246,41.0246,40.9507,40.9836,12000.0
2009-11-24 12:45:00,49.94,50.0,49.94,49.96,12400.0,40.9836,41.0328,40.9836,41.0,12400.0
2009-11-24 12:50:00,49.97,49.99,49.94,49.97,8400.0,41.0082,41.0246,40.9836,41.0082,8400.0
2009-11-24 12:55:00,49.99,49.99,49.97,49.98,10600.0,41.0246,41.0246,41.0082,41.0164,10600.0
2009-11-24 13:00:00,49.98,50.02,49.97,49.99,29000.0,41.0164,41.0492,41.0082,41.0246,29000.0
2009-11-24 13:05:00,50.0,50.0,49.98,50.0,47900.0,41.0328,41.0328,41.0164,41.0328,47900.0
2009-11-24 13:10:00,50.0,50.09,49.96,50.07,31800.0,41.0328,41.1067,41.0,41.0903,31800.0
2009-11-24 13:15:00,50.07,50.08,50.04,50.06,8700.0,41.0903,41.0985,41.0656,41.082,8700.0
2009-11-24 13:20:00,50.08,50.09,50.05,50.09,3700.0,41.0985,41.1067,41.0738,41.1067,3700.0
2009-11-24 13:25:00,50.08,50.1,50.07,50.1,5800.0,41.0985,41.1149,41.0903,41.1149,5800.0
2009-11-24 13:30:00,50.08,50.1,50.06,50.06,22800.0,41.0985,41.1149,41.082,41.082,22800.0
2009-11-24 13:35:00,50.06,50.07,50.05,50.07,4700.0,41.082,41.0903,41.0738,41.0903,4700.0
2009-11-24 13:40:00,50.06,50.06,50.01,50.03,6500.0,41.082,41.082,41.041,41.0574,6500.0
2009-11-24 13:45:00,50.03,50.03,49.97,49.99,9900.0,41.0574,41.0574,41.0082,41.0246,9900.0
2009-11-24 13:50:00,49.99,49.99,49.96,49.98,9300.0,41.0246,41.0246,41.0,41.0164,9300.0
2009-11-24 13:55:00,50.0,50.04,49.98,50.04,8700.0,41.0328,41.0656,41.0164,41.0656,8700.0
2009-11-24 14:00:00,50.04,50.06,50.0,50.01,16600.0,41.0656,41.082,41.0328,41.041,16600.0
2009-11-24 14:05:00,50.01,50.07,50.01,50.05,14100.0,41.041,41.0903,41.041,41.0738,14100.0
2009-11-24 14:10:00,50.05,50.1,50.05,50.05,10700.0,41.0738,41.1149,41.0738,41.0738,10700.0
2009-11-24 14:15:00,50.05,50.09,50.03,50.08,10100.0,41.0738,41.1067,41.0574,41.0985,10100.0
2009-11-24 14:20:00,50.08,50.1,50.04,50.08,16800.0,41.0985,41.1149,41.0656,41.0985,16800.0
2009-11-24 14:25:00,50.1,50.1,50.08,50.09,10100.0,41.1149,41.1149,41.0985,41.1067,10100.0
2009-11-24 14:30:00,50.09,50.1,50.07,50.08,10200.0,41.1067,41.1149,41.0903,41.0985,10200.0
2009-11-24 14:35:00,50.08,50.1,50.08,50.09,7100.0,41.0985,41.1149,41.0985,41.1067,7100.0
2009-11-24 14:40:00,50.09,50.1,50.06,50.07,34700.0,41.1067,41.1149,41.082,41.0903,34700.0
2009-11-24 14:45:00,50.07,50.1,50.07,50.09,16700.0,41.0903,41.1149,41.0903,41.1067,16700.0
2009-11-24 14:50:00,50.09,50.1,50.04,50.09,53300.0,41.1067,41.1149,41.0656,41.1067,53300.0
2009-11-24 14:55:00,50.09,50.1,50.04,50.04,14500.0,41.1067,41.1149,41.0656,41.0656,14500.0
2009-11-24 15:00:00,50.04,50.06,49.99,50.0,42600.0,41.0656,41.082,41.0246,41.0328,42600.0
2009-11-24 15:05:00,50.0,50.01,49.98,50.0,20500.0,41.0328,41.041,41.0164,41.0328,20500.0
2009-11-24 15:10:00,49.99,50.0,49.97,49.99,34300.0,41.0246,41.0328,41.0082,41.0246,34300.0
2009-11-24 15:15:00,49.99,50.0,49.98,49.98,14200.0,41.0246,41.0328,41.0164,41.0164,14200.0
2009-11-24 15:20:00,49.98,50.0,49.98,50.0,20200.0,41.0164,41.0328,41.0164,41.0328,20200.0
2009-11-24 15:25:00,50.0,50.0,49.98,49.99,37700.0,41.0328,41.0328,41.0164,41.0246,37700.0
2009-11-24 15:30:00,49.99,49.99,49.96,49.97,20700.0,41.0246,41.0246,41.0,41.0082,20700.0
2009-11-24 15:35:00,49.96,49.99,49.94,49.99,22500.0,41.0,41.0246,40.9836,41.0246,22500.0
2009-11-24 15:40:00,49.99,50.0,49.97,49.99,32800.0,41.0246,41.0328,41.0082,41.0246,32800.0
2009-11-24 15:45:00,50.0,50.0,49.98,49.99,63600.0,41.0328,41.0328,41.0164,41.0246,63600.0
2009-11-24 15:50:00,49.99,50.0,49.98,50.0,67700.0,41.0246,41.0328,41.0164,41.0328,67700.0
2009-11-24 15:55:00,50.0,50.0,49.94,49.98,128700.0,41.0328,41.0328,40.9836,41.0164,128700.0
2009-11-25 09:30:00,49.95,50.1,49.75,49.98,15600.0,40.9918,41.1149,40.8276,41.0164,15600.0
2009-11-25 09:35:00,49.94,50.2,49.94,50.16,14100.0,40.9836,41.1969,40.9836,41.1641,14100.0
2009-11-25 09:40:00,50.15,50.21,49.97,50.01,14500.0,41.1559,41.2051,41.0082,41.041,14500.0
2009-11-25 09:45:00,50.03,50.21,50.03,50.2,6400.0,41.0574,41.2051,41.0574,41.1969,6400.0
2009-11-25 09:50:00,50.2,50.21,50.11,50.16,9500.0,41.1969,41.2051,41.1231,41.1641,9500.0
2009-11-25 09:55:00,50.18,50.29,50.18,50.23,11900.0,41.1805,41.2708,41.1805,41.2216,11900.0
2009-11-25 10:00:00,50.27,50.36,50.21,50.26,13000.0,41.2544,41.3282,41.2051,41.2462,13000.0
2009-11-25 10:05:00,50.25,50.32,50.23,50.31,8700.0,41.238,41.2954,41.2216,41.2872,8700.0
2009-11-25 10:10:00,50.29,50.33,50.25,50.33,7400.0,41.2708,41.3036,41.238,41.3036,7400.0
2009-11-25 10:15:00,50.33,50.33,50.25,50.3,16200.0,41.3036,41.3036,41.238,41.279,16200.0
2009-11-25 10:20:00,50.29,50.33,50.27,50.27,6900.0,41.2708,41.3036,41.2544,41.2544,6900.0
2009-11-25 10:25:00,50.27,50.27,50.15,50.2,12800.0,41.2544,41.2544,41.1559,41.1969,12800.0
2009-11-25 10:30:00,50.22,50.24,50.16,50.16,15200.0,41.2134,41.2298,41.1641,41.1641,15200.0
2009-11-25 10:35:00,50.15,50.21,50.12,50.15,15400.0,41.1559,41.2051,41.1313,41.1559,15400.0
2009-11-25 10:40:00,50.14,50.21,50.12,50.19,8000.0,41.1477,41.2051,41.1313,41.1887,8000.0
2009-11-25 10:45:00,50.21,50.27,50.2,50.25,15000.0,41.2051,41.2544,41.1969,41.238,15000.0
2009-11-25 10:50:00,50.24,50.28,50.23,50.27,12200.0,41.2298,41.2626,41.2216,41.2544,12200.0
2009-11-25 10:55:00,50.27,50.33,50.26,50.29,13600.0,41.2544,41.3036,41.2462,41.2708,13600.0
2009-11-25 11:00:00,50.3,50.36,50.27,50.36,12200.0,41.279,41.3282,41.2544,41.3282,12200.0
2009-11-25 11:05:00,50.36,50.44,50.34,50.44,18600.0,41.3282,41.3939,41.3118,41.3939,18600.0
2009-11-25 11:10:00,50.44,50.44,50.36,50.36,9800.0,41.3939,41.3939,41.3282,41.3282,9800.0
2009-11-25 11:15:00,50.38,50.48,50.38,50.46,12900.0,41.3447,41.4267,41.3447,41.4103,12900.0
2009-11-25 11:20:00,50.47,50.47,50.4,50.44,11600.0,41.4185,41.4185,41.3611,41.3939,11600.0
2009-11-25 11:25:00,50.44,50.5,50.44,50.5,21900.0,41.3939,41.4431,41.3939,41.4431,21900.0
2009-11-25 11:30:00,50.5,50.52,50.46,50.5,27300.0,41.4431,41.4596,41.4103,41.4431,27300.0
2009-11-25 11:35:00,50.51,50.51,50.49,50.5,22500.0,41.4513,41.4513,41.4349,41.4431,22500.0
2009-11-25 11:40:00,50.5,50.52,50.44,50.46,23100.0,41.4431,41.4596,41.3939,41.4103,23100.0
2009-11-25 11:45:00,50.46,50.48,50.44,50.45,32400.0,41.4103,41.4267,41.3939,41.4021,32400.0
2009-11-25 11:50:00,50.45,50.45,50.38,50.42,17500.0,41.4021,41.4021,41.3447,41.3775,17500.0
2009-11-25 11:55:00,50.41,50.42,50.37,50.37,7600.0,41.3693,41.3775,41.3365,41.3365,7600.0
2009-11-25 12:00:00,50.38,50.41,50.35,50.36,8000.0,41.3447,41.3693,41.32,41.3282,8000.0
2009-11-25 12:05:00,50.35,50.37,50.31,50.31,8300.0,41.32,41.3365,41.2872,41.2872,8300.0
2009-11-25 12:10:00,50.31,50.34,50.23,50.23,26500.0,41.2872,41.3118,41.2216,41.2216,26500.0
2009-11-25 12:15:00,50.24,50.27,50.23,50.26,2400.0,41.2298,41.2544,41.2216,41.2462,2400.0
2009-11-25 12:20:00,50.27,50.32,50.27,50.32,4700.0,41.2544,41.2954,41.2544,41.2954,4700.0
2009-11-25 12:25:00,50.31,50.34,50.31,50.34,9100.0,41.2872,41.3118,41.2872,41.3118,9100.0
2009-11-25 12:30:00,50.35,50.37,50.32,50.32,7800.0,41.32,41.3365,41.2954,41.2954,7800.0
2009-11-25 12:35:00,50.32,50.33,50.27,50.27,4000.0,41.2954,41.3036,41.2544,41.2544,4000.0
2009-11-25 12:40:00,50.28,50.29,50.27,50.28,1600.0,41.2626,41.2708,41.2544,41.2626,1600.0
2009-11-25 12:45:00,50.28,50.33,50.28,50.33,3000.0,41.2626,41.3036,41.2626,41.3036,3000.0
2009-11-25 12:50:00,50.32,50.35,50.31,50.31,6500.0,41.2954,41.32,41.2872,41.2872,6500.0
2009-11-25 12:55:00,50.32,50.38,50.32,50.35,4400.0,41.2954,41.3447,41.2954,41.32,4400.0
2009-11-25 13:00:00,50.35,50.35,50.29,50.33,4300.0,41.32,41.32,41.2708,41.3036,4300.0
2009-11-25 13:05:00,50.34,50.41,50.34,50.41,5800.0,41.3118,41.3693,41.3118,41.3693,5800.0
2009-11-25 13:10:00,50.41,50.44,50.4,50.42,16900.0,41.3693,41.3939,41.3611,41.3775,16900.0
2009-11-25 13:15:00,50.43,50.45,50.42,50.44,10000.0,41.3857,41.4021,41.3775,41.3939,10000.0
2009-11-25 13:20:00,50.44,50.45,50.42,50.42,5500.0,41.3939,41.4021,41.3775,41.3775,5500.0
2009-11-25 13:25:00,50.42,50.46,50.42,50.45,7300.0,41.3775,41.4103,41.3775,41.4021,7300.0
2009-11-25 13:30:00,50.45,50.46,50.43,50.44,4900.0,41.4021,41.4103,41.3857,41.3939,4900.0
2009-11-25 13:35:00,50.44,50.45,50.43,50.45,5200.0,41.3939,41.4021,41.3857,41.4021,5200.0
2009-11-25 13:40:00,50.44,50.46,50.43,50.43,6400.0,41.3939,41.4103,41.3857,41.3857,6400.0
2009-11-25 13:45:00,50.43,50.44,50.41,50.41,4400.0,41.3857,41.3939,41.3693,41.3693,4400.0
2009-11-25 13:50:00,50.4,50.41,50.36,50.36,5800.0,41.3611,41.3693,41.3282,41.3282,5800.0
2009-11-25 13:55:00,50.36,50.37,50.34,50.34,3300.0,41.3282,41.3365,41.3118,41.3118,3300.0
2009-11-25 14:00:00,50.35,50.36,50.29,50.29,6400.0,41.32,41.3282,41.2708,41.2708,6400.0
2009-11-25 14:05:00,50.29,50.32,50.28,50.28,5500.0,41.2708,41.2954,41.2626,41.2626,5500.0
2009-11-25 14:10:00,50.28,50.34,50.28,50.34,6200.0,41.2626,41.3118,41.2626,41.3118,6200.0
2009-11-25 14:15:00,50.34,50.35,50.31,50.33,7800.0,41.3118,41.32,41.2872,41.3036,7800.0
2009-11-25 14:20:00,50.32,50.37,50.32,50.33,6900.0,41.2954,41.3365,41.2954,41.3036,6900.0
2009-11-25 14:25:00,50.35,50.36,50.32,50.33,9000.0,41.32,41.3282,41.2954,41.3036,9000.0
2009-11-25 14:30:00,50.35,50.37,50.35,50.35,3300.0,41.32,41.3365,41.32,41.32,3300.0
2009-11-25 14:35:00,50.37,50.37,50.31,50.32,9500.0,41.3365,41.3365,41.2872,41.2954,9500.0
2009-11-25 14:40:00,50.32,50.36,50.32,50.35,9900.0,41.2954,41.3282,41.2954,41.32,9900.0
2009-11-25 14:45:00,50.36,50.38,50.35,50.36,10500.0,41.3282,41.3447,41.32,41.3282,10500.0
2009-11-25 14:50:00,50.35,50.38,50.35,50.35,5400.0,41.32,41.3447,41.32,41.32,5400.0
2009-11-25 14:55:00,50.35,50.35,50.3,50.33,9500.0,41.32,41.32,41.279,41.3036,9500.0
2009-11-25 15:00:00,50.33,50.33,50.28,50.29,11500.0,41.3036,41.3036,41.2626,41.2708,11500.0
2009-11-25 15:05:00,50.28,50.3,50.26,50.27,11700.0,41.2626,41.279,41.2462,41.2544,11700.0
2009-11-25 15:10:00,50.27,50.28,50.21,50.21,19800.0,41.2544,41.2626,41.2051,41.2051,19800.0
2009-11-25 15:15:00,50.21,50.29,50.21,50.29,24500.0,41.2051,41.2708,41.2051,41.2708,24500.0
2009-11-25 15:20:00,50.29,50.29,50.25,50.27,9900.0,41.2708,41.2708,41.238,41.2544,9900.0
2009-11-25 15:25:00,50.28,50.28,50.25,50.25,11600.0,41.2626,41.2626,41.238,41.238,11600.0
2009-11-25 15:30:00,50.25,50.29,50.25,50.29,14500.0,41.238,41.2708,41.238,41.2708,14500.0
2009-11-25 15:35:00,50.29,50.31,50.26,50.28,8600.0,41.2708,41.2872,41.2462,41.2626,8600.0
2009-11-25 15:40:00,50.29,50.37,50.29,50.34,34400.0,41.2708,41.3365,41.2708,41.3118,34400.0
2009-11-25 15:45:00,50.33,50.35,50.32,50.33,17500.0,41.3036,41.32,41.2954,41.3036,17500.0
2009-11-25 15:50:00,50.34,50.39,50.34,50.38,33100.0,41.3118,41.3529,41.3118,41.3447,33100.0
2009-11-25 15:55:00,50.39,50.39,50.36,50.36,48600.0,41.3529,41.3529,41.3282,41.3282,48600.0
2009-11-27 09:30:00,49.34,49.34,49.1,49.34,32700.0,40.4912,40.4912,40.2942,40.4912,32700.0
2009-11-27 09:35:00,49.32,49.32,49.07,49.25,20100.0,40.4748,40.4748,40.2696,40.4173,20100.0
2009-11-27 09:40:00,49.23,49.54,49.23,49.29,11400.0,40.4009,40.6553,40.4009,40.4501,11400.0
2009-11-27 09:45:00,49.27,49.51,49.21,49.49,21400.0,40.4337,40.6307,40.3845,40.6143,21400.0
2009-11-27 09:50:00,49.52,49.59,49.46,49.58,10600.0,40.6389,40.6963,40.5897,40.6881,10600.0
2009-11-27 09:55:00,49.6,49.64,49.51,49.53,9200.0,40.7045,40.7374,40.6307,40.6471,9200.0
2009-11-27 10:00:00,49.54,49.75,49.53,49.7,9300.0,40.6553,40.8276,40.6471,40.7866,9300.0
2009-11-27 10:05:00,49.69,49.77,49.56,49.6,12000.0,40.7784,40.8441,40.6717,40.7045,12000.0
2009-11-27 10:10:00,49.61,49.72,49.59,49.67,7300.0,40.7128,40.803,40.6963,40.762,7300.0
2009-11-27 10:15:00,49.69,49.72,49.64,49.67,6300.0,40.7784,40.803,40.7374,40.762,6300.0
2009-11-27 10:20:00,49.66,49.77,49.64,49.71,4500.0,40.7538,40.8441,40.7374,40.7948,4500.0
2009-11-27 10:25:00,49.7,49.76,49.59,49.59,5600.0,40.7866,40.8359,40.6963,40.6963,5600.0
2009-11-27 10:30:00,49.59,49.61,49.53,49.59,8200.0,40.6963,40.7128,40.6471,40.6963,8200.0
2009-11-27 10:35:00,49.59,49.72,49.59,49.68,9900.0,40.6963,40.803,40.6963,40.7702,9900.0
2009-11-27 10:40:00,49.68,49.77,49.65,49.77,12400.0,40.7702,40.8441,40.7456,40.8441,12400.0
2009-11-27 10:45:00,49.77,49.77,49.64,49.67,6300.0,40.8441,40.8441,40.7374,40.762,6300.0
2009-11-27 10:50:00,49.67,49.83,49.65,49.79,9500.0,40.762,40.8933,40.7456,40.8605,9500.0
2009-11-27 10:55:00,49.8,49.84,49.74,49.84,6500.0,40.8687,40.9015,40.8194,40.9015,6500.0
2009-11-27 11:00:00,49.85,49.94,49.84,49.91,2000.0,40.9097,40.9836,40.9015,40.9589,2000.0
2009-11-27 11:05:00,49.93,49.96,49.88,49.92,7100.0,40.9754,41.0,40.9343,40.9672,7100.0
2009-11-27 11:10:00,49.93,49.95,49.79,49.84,10100.0,40.9754,40.9918,40.8605,40.9015,10100.0
2009-11-27 11:15:00,49.83,49.84,49.76,49.76,3800.0,40.8933,40.9015,40.8359,40.8359,3800.0
2009-11-27 11:20:00,49.76,49.8,49.7,49.8,7100.0,40.8359,40.8687,40.7866,40.8687,7100.0
2009-11-27 11:25:00,49.8,49.82,49.76,49.82,4200.0,40.8687,40.8851,40.8359,40.8851,4200.0
2009-11-27 11:30:00,49.81,49.81,49.72,49.73,8900.0,40.8769,40.8769,40.803,40.8112,8900.0
2009-11-27 11:35:00,49.75,49.82,49.75,49.79,6400.0,40.8276,40.8851,40.8276,40.8605,6400.0
2009-11-27 11:40:00,49.79,49.86,49.76,49.83,3600.0,40.8605,40.9179,40.8359,40.8933,3600.0
2009-11-27 11:45:00,49.84,49.85,49.78,49.78,3100.0,40.9015,40.9097,40.8523,40.8523,3100.0
2009-11-27 11:50:00,49.78,49.87,49.78,49.86,4000.0,40.8523,40.9261,40.8523,40.9179,4000.0
2009-11-27 11:55:00,49.89,49.89,49.77,49.85,8300.0,40.9425,40.9425,40.8441,40.9097,8300.0
2009-11-27 12:00:00,49.83,49.85,49.75,49.78,11400.0,40.8933,40.9097,40.8276,40.8523,11400.0
2009-11-27 12:05:00,49.79,49.81,49.68,49.71,14300.0,40.8605,40.8769,40.7702,40.7948,14300.0
2009-11-27 12:10:00,49.7,49.77,49.7,49.76,11100.0,40.7866,40.8441,40.7866,40.8359,11100.0
2009-11-27 12:15:00,49.77,49.83,49.75,49.8,21000.0,40.8441,40.8933,40.8276,40.8687,21000.0
2009-11-27 12:20:00,49.78,49.8,49.66,49.7,11000.0,40.8523,40.8687,40.7538,40.7866,11000.0
2009-11-27 12:25:00,49.7,49.75,49.69,49.72,7300.0,40.7866,40.8276,40.7784,40.803,7300.0
2009-11-27 12:30:00,49.72,49.86,49.72,49.85,5100.0,40.803,40.9179,40.803,40.9097,5100.0
2009-11-27 12:35:00,49.85,49.86,49.79,49.79,10600.0,40.9097,40.9179,40.8605,40.8605,10600.0
2009-11-27 12:40:00,49.8,49.88,49.8,49.86,8000.0,40.8687,40.9343,40.8687,40.9179,8000.0
2009-11-27 12:45:00,49.87,49.95,49.87,49.9,9500.0,40.9261,40.9918,40.9261,40.9507,9500.0
2009-11-27 12:50:00,49.89,49.89,49.75,49.77,16100.0,40.9425,40.9425,40.8276,40.8441,16100.0
2009-11-27 12:55:00,49.76,49.76,49.63,49.69,34100.0,40.8359,40.8359,40.7292,40.7784,34100.0
2009-11-30 09:30:00,51.13,51.32,50.44,50.55,153200.0,41.9602,42.1161,41.3939,41.4842,153200.0
2009-11-30 09:35:00,50.55,50.69,50.16,50.18,55600.0,41.4842,41.5991,41.1641,41.1805,55600.0
2009-11-30 09:40:00,50.21,50.47,50.06,50.25,95800.0,41.2051,41.4185,41.082,41.238,95800.0
2009-11-30 09:45:00,50.25,50.3,50.09,50.12,69800.0,41.238,41.279,41.1067,41.1313,69800.0
2009-11-30 09:50:00,50.15,50.32,49.98,50.29,187000.0,41.1559,41.2954,41.0164,41.2708,187000.0
2009-11-30 09:55:00,50.29,50.45,50.25,50.31,56100.0,41.2708,41.4021,41.238,41.2872,56100.0
2009-11-30 10:00:00,50.3,50.4,50.26,50.33,23000.0,41.279,41.3611,41.2462,41.3036,23000.0
2009-11-30 10:05:00,50.33,50.55,50.31,50.42,43700.0,41.3036,41.4842,41.2872,41.3775,43700.0
2009-11-30 10:10:00,50.44,50.59,50.37,50.38,25900.0,41.3939,41.517,41.3365,41.3447,25900.0
2009-11-30 10:15:00,50.36,50.42,50.29,50.41,48200.0,41.3282,41.3775,41.2708,41.3693,48200.0
2009-11-30 10:20:00,50.41,50.47,50.33,50.35,23900.0,41.3693,41.4185,41.3036,41.32,23900.0
2009-11-30 10:25:00,50.34,50.48,50.33,50.47,21400.0,41.3118,41.4267,41.3036,41.4185,21400.0
2009-11-30 10:30:00,50.48,50.61,50.38,50.4,36400.0,41.4267,41.5334,41.3447,41.3611,36400.0
2009-11-30 10:35:00,50.38,50.45,50.26,50.29,20800.0,41.3447,41.4021,41.2462,41.2708,20800.0
2009-11-30 10:40:00,50.28,50.35,50.25,50.27,21200.0,41.2626,41.32,41.238,41.2544,21200.0
2009-11-30 10:45:00,50.27,50.32,50.19,50.29,12700.0,41.2544,41.2954,41.1887,41.2708,12700.0
2009-11-30 10:50:00,50.26,50.32,50.25,50.28,10600.0,41.2462,41.2954,41.238,41.2626,10600.0
2009-11-30 10:55:00,50.29,50.37,50.23,50.32,14000.0,41.2708,41.3365,41.2216,41.2954,14000.0
2009-11-30 11:00:00,50.32,50.34,50.14,50.27,16600.0,41.2954,41.3118,41.1477,41.2544,16600.0
2009-11-30 11:05:00,50.29,50.3,50.24,50.26,5200.0,41.2708,41.279,41.2298,41.2462,5200.0
2009-11-30 11:10:00,50.25,50.26,50.18,50.23,12600.0,41.238,41.2462,41.1805,41.2216,12600.0
2009-11-30 11:15:00,50.24,50.24,50.08,50.14,14900.0,41.2298,41.2298,41.0985,41.1477,14900.0
2009-11-30 11:20:00,50.14,50.19,50.08,50.1,17600.0,41.1477,41.1887,41.0985,41.1149,17600.0
2009-11-30 11:25:00,50.11,50.12,49.95,49.97,22900.0,41.1231,41.1313,40.9918,41.0082,22900.0
2009-11-30 11:30:00,49.99,50.01,49.89,49.93,24700.0,41.0246,41.041,40.9425,40.9754,24700.0
2009-11-30 11:35:00,49.92,49.96,49.88,49.91,14800.0,40.9672,41.0,40.9343,40.9589,14800.0
2009-11-30 11:40:00,49.92,49.97,49.91,49.93,15200.0,40.9672,41.0082,40.9589,40.9754,15200.0
2009-11-30 11:45:00,49.91,49.97,49.81,49.81,19800.0,40.9589,41.0082,40.8769,40.8769,19800.0
2009-11-30 11:50:00,49.83,49.9,49.77,49.77,15000.0,40.8933,40.9507,40.8441,40.8441,15000.0
2009-11-30 11:55:00,49.78,49.85,49.75,49.85,7700.0,40.8523,40.9097,40.8276,40.9097,7700.0
2009-11-30 12:00:00,49.85,49.91,49.84,49.91,11100.0,40.9097,40.9589,40.9015,40.9589,11100.0
2009-11-30 12:05:00,49.9,49.91,49.84,49.87,10400.0,40.9507,40.9589,40.9015,40.9261,10400.0
2009-11-30 12:10:00,49.86,49.88,49.82,49.87,27400.0,40.9179,40.9343,40.8851,40.9261,27400.0
2009-11-30 12:15:00,49.87,49.97,49.86,49.88,37900.0,40.9261,41.0082,40.9179,40.9343,37900.0
2009-11-30 12:20:00,49.88,49.96,49.88,49.95,11500.0,40.9343,41.0,40.9343,40.9918,11500.0
2009-11-30 12:25:00,49.97,50.03,49.96,50.02,7400.0,41.0082,41.0574,41.0,41.0492,7400.0
2009-11-30 12:30:00,50.04,50.04,49.91,50.02,35300.0,41.0656,41.0656,40.9589,41.0492,35300.0
2009-11-30 12:35:00,50.02,50.07,49.98,50.07,13200.0,41.0492,41.0903,41.0164,41.0903,13200.0
2009-11-30 12:40:00,50.08,50.08,50.02,50.02,7300.0,41.0985,41.0985,41.0492,41.0492,7300.0
2009-11-30 12:45:00,50.03,50.09,50.02,50.09,7900.0,41.0574,41.1067,41.0492,41.1067,7900.0
2009-11-30 12:50:00,50.09,50.09,50.03,50.03,8600.0,41.1067,41.1067,41.0574,41.0574,8600.0
2009-11-30 12:55:00,50.03,50.04,49.99,49.99,7900.0,41.0574,41.0656,41.0246,41.0246,7900.0
2009-11-30 13:00:00,49.99,50.07,49.97,50.03,8600.0,41.0246,41.0903,41.0082,41.0574,8600.0
2009-11-30 13:05:00,50.01,50.07,50.0,50.01,5900.0,41.041,41.0903,41.0328,41.041,5900.0
2009-11-30 13:10:00,50.01,50.05,50.01,50.03,4600.0,41.041,41.0738,41.041,41.0574,4600.0
2009-11-30 13:15:00,50.04,50.06,49.96,50.05,9600.0,41.0656,41.082,41.0,41.0738,9600.0
2009-11-30 13:20:00,50.06,50.12,50.06,50.09,5100.0,41.082,41.1313,41.082,41.1067,5100.0
2009-11-30 13:25:00,50.1,50.14,50.07,50.09,7300.0,41.1149,41.1477,41.0903,41.1067,7300.0
2009-11-30 13:30:00,50.11,50.16,50.01,50.01,8800.0,41.1231,41.1641,41.041,41.041,8800.0
2009-11-30 13:35:00,50.0,50.11,50.0,50.08,12700.0,41.0328,41.1231,41.0328,41.0985,12700.0
2009-11-30 13:40:00,50.08,50.11,50.02,50.08,10500.0,41.0985,41.1231,41.0492,41.0985,10500.0
2009-11-30 13:45:00,50.08,50.16,50.06,50.16,14100.0,41.0985,41.1641,41.082,41.1641,14100.0
2009-11-30 13:50:00,50.17,50.24,50.15,50.18,12200.0,41.1723,41.2298,41.1559,41.1805,12200.0
2009-11-30 13:55:00,50.18,50.24,50.14,50.15,12100.0,41.1805,41.2298,41.1477,41.1559,12100.0
2009-11-30 14:00:00,50.15,50.16,50.11,50.14,6900.0,41.1559,41.1641,41.1231,41.1477,6900.0
2009-11-30 14:05:00,50.14,50.14,50.06,50.09,11200.0,41.1477,41.1477,41.082,41.1067,11200.0
2009-11-30 14:10:00,50.09,50.11,50.06,50.07,7200.0,41.1067,41.1231,41.082,41.0903,7200.0
2009-11-30 14:15:00,50.06,50.14,50.05,50.14,14300.0,41.082,41.1477,41.0738,41.1477,14300.0
2009-11-30 14:20:00,50.14,50.19,50.12,50.12,9000.0,41.1477,41.1887,41.1313,41.1313,9000.0
2009-11-30 14:25:00,50.11,50.11,50.04,50.08,9100.0,41.1231,41.1231,41.0656,41.0985,9100.0
2009-11-30 14:30:00,50.09,50.14,50.07,50.13,7000.0,41.1067,41.1477,41.0903,41.1395,7000.0
2009-11-30 14:35:00,50.12,50.13,50.08,50.08,6500.0,41.1313,41.1395,41.0985,41.0985,6500.0
2009-11-30 14:40:00,50.07,50.1,50.05,50.09,9300.0,41.0903,41.1149,41.0738,41.1067,9300.0
2009-11-30 14:45:00,50.08,50.09,50.01,50.01,20200.0,41.0985,41.1067,41.041,41.041,20200.0
2009-11-30 14:50:00,50.01,50.04,49.98,50.0,13500.0,41.041,41.0656,41.0164,41.0328,13500.0
2009-11-30 14:55:00,50.02,50.06,49.99,50.01,23100.0,41.0492,41.082,41.0246,41.041,23100.0
2009-11-30 15:00:00,50.0,50.08,50.0,50.07,19500.0,41.0328,41.0985,41.0328,41.0903,19500.0
2009-11-30 15:05:00,50.06,50.11,50.02,50.11,20600.0,41.082,41.1231,41.0492,41.1231,20600.0
2009-11-30 15:10:00,50.1,50.18,50.1,50.15,24400.0,41.1149,41.1805,41.1149,41.1559,24400.0
2009-11-30 15:15:00,50.15,50.31,50.15,50.26,22500.0,41.1559,41.2872,41.1559,41.2462,22500.0
2009-11-30 15:20:00,50.25,50.27,50.2,50.22,17300.0,41.238,41.2544,41.1969,41.2134,17300.0
2009-11-30 15:25:00,50.22,50.27,50.19,50.25,23100.0,41.2134,41.2544,41.1887,41.238,23100.0
2009-11-30 15:30:00,50.24,50.31,50.23,50.31,24600.0,41.2298,41.2872,41.2216,41.2872,24600.0
2009-11-30 15:35:00,50.31,50.38,50.29,50.36,36000.0,41.2872,41.3447,41.2708,41.3282,36000.0
2009-11-30 15:40:00,50.35,50.39,50.33,50.36,85800.0,41.32,41.3529,41.3036,41.3282,85800.0
2009-11-30 15:45:00,50.36,50.4,50.32,50.35,69700.0,41.3282,41.3611,41.2954,41.32,69700.0
2009-11-30 15:50:00,50.34,50.49,50.32,50.47,68100.0,41.3118,41.4349,41.2954,41.4185,68100.0
2009-11-30 15:55:00,50.47,50.5,50.34,50.34,136700.0,41.4185,41.4431,41.3118,41.3118,136700.0
2009-12-01 09:30:00,50.54,50.79,50.54,50.64,23700.0,41.476,41.6811,41.476,41.558,23700.0
2009-12-01 09:35:00,50.67,50.72,50.61,50.7,26200.0,41.5826,41.6237,41.5334,41.6073,26200.0
2009-12-01 09:40:00,50.72,50.92,50.6,50.6,23900.0,41.6237,41.7878,41.5252,41.5252,23900.0
2009-12-01 09:45:00,50.6,50.76,50.59,50.66,17300.0,41.5252,41.6565,41.517,41.5744,17300.0
2009-12-01 09:50:00,50.66,50.83,50.6,50.81,17900.0,41.5744,41.714,41.5252,41.6975,17900.0
2009-12-01 09:55:00,50.8,50.83,50.61,50.62,20600.0,41.6893,41.714,41.5334,41.5416,20600.0
2009-12-01 10:00:00,50.59,50.79,50.53,50.67,27100.0,41.517,41.6811,41.4678,41.5826,27100.0
2009-12-01 10:05:00,50.68,50.68,50.47,50.62,21400.0,41.5909,41.5909,41.4185,41.5416,21400.0
2009-12-01 10:10:00,50.62,50.75,50.6,50.61,36800.0,41.5416,41.6483,41.5252,41.5334,36800.0
2009-12-01 10:15:00,50.63,50.69,50.57,50.62,23000.0,41.5498,41.5991,41.5006,41.5416,23000.0
2009-12-01 10:20:00,50.62,50.62,50.46,50.53,21500.0,41.5416,41.5416,41.4103,41.4678,21500.0
2009-12-01 10:25:00,50.5,50.61,50.5,50.6,7700.0,41.4431,41.5334,41.4431,41.5252,7700.0
2009-12-01 10:30:00,50.6,50.69,50.6,50.64,8800.0,41.5252,41.5991,41.5252,41.558,8800.0
2009-12-01 10:35:00,50.61,50.61,50.56,50.56,8900.0,41.5334,41.5334,41.4924,41.4924,8900.0
2009-12-01 10:40:00,50.55,50.61,50.55,50.58,6800.0,41.4842,41.5334,41.4842,41.5088,6800.0
2009-12-01 10:45:00,50.59,50.67,50.57,50.65,6500.0,41.517,41.5826,41.5006,41.5662,6500.0
2009-12-01 10:50:00,50.65,50.65,50.59,50.62,5200.0,41.5662,41.5662,41.517,41.5416,5200.0
2009-12-01 10:55:00,50.62,50.62,50.55,50.57,6800.0,41.5416,41.5416,41.4842,41.5006,6800.0
2009-12-01 11:00:00,50.57,50.62,50.56,50.57,12300.0,41.5006,41.5416,41.4924,41.5006,12300.0
2009-12-01 11:05:00,50.57,50.65,50.56,50.62,10700.0,41.5006,41.5662,41.4924,41.5416,10700.0
2009-12-01 11:10:00,50.61,50.68,50.58,50.68,8400.0,41.5334,41.5909,41.5088,41.5909,8400.0
2009-12-01 11:15:00,50.67,50.76,50.67,50.76,15800.0,41.5826,41.6565,41.5826,41.6565,15800.0
2009-12-01 11:20:00,50.76,50.8,50.75,50.75,18900.0,41.6565,41.6893,41.6483,41.6483,18900.0
2009-12-01 11:25:00,50.74,50.83,50.7,50.83,29100.0,41.6401,41.714,41.6073,41.714,29100.0
2009-12-01 11:30:00,50.83,50.86,50.77,50.8,22800.0,41.714,41.7386,41.6647,41.6893,22800.0
2009-12-01 11:35:00,50.79,50.79,50.73,50.78,9000.0,41.6811,41.6811,41.6319,41.6729,9000.0
2009-12-01 11:40:00,50.77,50.82,50.76,50.79,7700.0,41.6647,41.7057,41.6565,41.6811,7700.0
2009-12-01 11:45:00,50.78,50.8,50.76,50.77,7600.0,41.6729,41.6893,41.6565,41.6647,7600.0
2009-12-01 11:50:00,50.77,50.84,50.77,50.79,9300.0,41.6647,41.7222,41.6647,41.6811,9300.0
2009-12-01 11:55:00,50.81,50.83,50.81,50.81,6300.0,41.6975,41.714,41.6975,41.6975,6300.0
2009-12-01 12:00:00,50.84,50.86,50.81,50.81,7000.0,41.7222,41.7386,41.6975,41.6975,7000.0
2009-12-01 12:05:00,50.82,50.91,50.81,50.84,10600.0,41.7057,41.7796,41.6975,41.7222,10600.0
2009-12-01 12:10:00,50.83,50.85,50.81,50.84,8100.0,41.714,41.7304,41.6975,41.7222,8100.0
2009-12-01 12:15:00,50.84,50.84,50.79,50.82,12100.0,41.7222,41.7222,41.6811,41.7057,12100.0
2009-12-01 12:20:00,50.84,50.89,50.82,50.89,14000.0,41.7222,41.7632,41.7057,41.7632,14000.0
2009-12-01 12:25:00,50.87,50.91,50.85,50.9,13000.0,41.7468,41.7796,41.7304,41.7714,13000.0
2009-12-01 12:30:00,50.88,50.91,50.85,50.87,16400.0,41.755,41.7796,41.7304,41.7468,16400.0
2009-12-01 12:35:00,50.87,50.93,50.85,50.93,4600.0,41.7468,41.796,41.7304,41.796,4600.0
2009-12-01 12:40:00,50.91,50.92,50.88,50.91,16600.0,41.7796,41.7878,41.755,41.7796,16600.0
2009-12-01 12:45:00,50.91,50.98,50.91,50.96,18400.0,41.7796,41.8371,41.7796,41.8206,18400.0
2009-12-01 12:50:00,50.97,50.97,50.94,50.96,13600.0,41.8288,41.8288,41.8042,41.8206,13600.0
2009-12-01 12:55:00,50.96,50.98,50.95,50.98,10100.0,41.8206,41.8371,41.8124,41.8371,10100.0
2009-12-01 13:00:00,50.98,50.98,50.95,50.97,12200.0,41.8371,41.8371,41.8124,41.8288,12200.0
2009-12-01 13:05:00,50.97,50.99,50.95,50.98,6000.0,41.8288,41.8453,41.8124,41.8371,6000.0
2009-12-01 13:10:00,50.98,50.99,50.96,50.98,9600.0,41.8371,41.8453,41.8206,41.8371,9600.0
2009-12-01 13:15:00,50.98,51.0,50.97,51.0,11400.0,41.8371,41.8535,41.8288,41.8535,11400.0
2009-12-01 13:20:00,51.0,51.02,50.96,51.01,30100.0,41.8535,41.8699,41.8206,41.8617,30100.0
2009-12-01 13:25:00,51.01,51.01,50.99,51.01,39500.0,41.8617,41.8617,41.8453,41.8617,39500.0
2009-12-01 13:30:00,51.01,51.05,50.96,50.99,80900.0,41.8617,41.8945,41.8206,41.8453,80900.0
2009-12-01 13:35:00,50.97,50.98,50.95,50.95,12200.0,41.8288,41.8371,41.8124,41.8124,12200.0
2009-12-01 13:40:00,50.95,50.97,50.92,50.92,6400.0,41.8124,41.8288,41.7878,41.7878,6400.0
2009-12-01 13:45:00,50.91,50.96,50.9,50.95,5400.0,41.7796,41.8206,41.7714,41.8124,5400.0
2009-12-01 13:50:00,50.95,50.97,50.9,50.91,8800.0,41.8124,41.8288,41.7714,41.7796,8800.0
2009-12-01 13:55:00,50.92,50.92,50.88,50.88,8600.0,41.7878,41.7878,41.755,41.755,8600.0
2009-12-01 14:00:00,50.89,50.91,50.86,50.9,12900.0,41.7632,41.7796,41.7386,41.7714,12900.0
2009-12-01 14:05:00,50.9,50.91,50.85,50.86,11400.0,41.7714,41.7796,41.7304,41.7386,11400.0
2009-12-01 14:10:00,50.86,50.86,50.75,50.78,28200.0,41.7386,41.7386,41.6483,41.6729,28200.0
2009-12-01 14:15:00,50.78,50.81,50.78,50.79,8100.0,41.6729,41.6975,41.6729,41.6811,8100.0
2009-12-01 14:20:00,50.79,50.84,50.78,50.84,8400.0,41.6811,41.7222,41.6729,41.7222,8400.0
2009-12-01 14:25:00,50.84,50.87,50.84,50.87,9800.0,41.7222,41.7468,41.7222,41.7468,9800.0
2009-12-01 14:30:00,50.89,50.9,50.85,50.85,21100.0,41.7632,41.7714,41.7304,41.7304,21100.0
2009-12-01 14:35:00,50.86,50.86,50.84,50.84,3900.0,41.7386,41.7386,41.7222,41.7222,3900.0
2009-12-01 14:40:00,50.85,50.88,50.77,50.79,23300.0,41.7304,41.755,41.6647,41.6811,23300.0
2009-12-01 14:45:00,50.78,50.81,50.75,50.79,12200.0,41.6729,41.6975,41.6483,41.6811,12200.0
2009-12-01 14:50:00,50.8,50.81,50.71,50.77,29800.0,41.6893,41.6975,41.6155,41.6647,29800.0
2009-12-01 14:55:00,50.78,50.8,50.75,50.8,11500.0,41.6729,41.6893,41.6483,41.6893,11500.0
2009-12-01 15:00:00,50.78,50.79,50.68,50.68,18500.0,41.6729,41.6811,41.5909,41.5909,18500.0
2009-12-01 15:05:00,50.68,50.75,50.65,50.75,22700.0,41.5909,41.6483,41.5662,41.6483,22700.0
2009-12-01 15:10:00,50.75,50.82,50.74,50.8,10000.0,41.6483,41.7057,41.6401,41.6893,10000.0
2009-12-01 15:15:00,50.79,50.82,50.78,50.8,9400.0,41.6811,41.7057,41.6729,41.6893,9400.0
2009-12-01 15:20:00,50.8,50.8,50.74,50.75,21400.0,41.6893,41.6893,41.6401,41.6483,21400.0
2009-12-01 15:25:00,50.75,50.77,50.71,50.72,17800.0,41.6483,41.6647,41.6155,41.6237,17800.0
2009-12-01 15:30:00,50.72,50.72,50.61,50.63,46000.0,41.6237,41.6237,41.5334,41.5498,46000.0
2009-12-01 15:35:00,50.64,50.7,50.61,50.69,23100.0,41.558,41.6073,41.5334,41.5991,23100.0
2009-12-01 15:40:00,50.68,50.79,50.67,50.79,29500.0,41.5909,41.6811,41.5826,41.6811,29500.0
2009-12-01 15:45:00,50.79,50.84,50.78,50.82,37300.0,41.6811,41.7222,41.6729,41.7057,37300.0
2009-12-01 15:50:00,50.82,50.83,50.73,50.73,59200.0,41.7057,41.714,41.6319,41.6319,59200.0
2009-12-01 15:55:00,50.73,50.79,50.72,50.74,65200.0,41.6319,41.6811,41.6237,41.6401,65200.0
2009-12-02 09:30:00,50.87,51.17,50.87,51.03,67400.0,41.7468,41.993,41.7468,41.8781,67400.0
2009-12-02 09:35:00,51.0,51.05,50.9,50.93,27200.0,41.8535,41.8945,41.7714,41.796,27200.0
2009-12-02 09:40:00,50.94,51.02,50.85,50.85,32700.0,41.8042,41.8699,41.7304,41.7304,32700.0
2009-12-02 09:45:00,50.83,51.02,50.81,50.92,13900.0,41.714,41.8699,41.6975,41.7878,13900.0
2009-12-02 09:50:00,50.91,51.02,50.9,51.0,13200.0,41.7796,41.8699,41.7714,41.8535,13200.0
2009-12-02 09:55:00,51.0,51.01,50.92,50.94,18700.0,41.8535,41.8617,41.7878,41.8042,18700.0
2009-12-02 10:00:00,50.92,51.01,50.92,50.97,14600.0,41.7878,41.8617,41.7878,41.8288,14600.0
2009-12-02 10:05:00,50.96,51.02,50.96,50.98,27200.0,41.8206,41.8699,41.8206,41.8371,27200.0
2009-12-02 10:10:00,50.97,51.24,50.97,51.24,82600.0,41.8288,42.0504,41.8288,42.0504,82600.0
2009-12-02 10:15:00,51.25,51.31,51.21,51.23,12200.0,42.0586,42.1079,42.0258,42.0422,12200.0
2009-12-02 10:20:00,51.24,51.28,51.24,51.27,8700.0,42.0504,42.0832,42.0504,42.075,8700.0
2009-12-02 10:25:00,51.26,51.3,51.25,51.3,5000.0,42.0668,42.0997,42.0586,42.0997,5000.0
2009-12-02 10:30:00,51.29,51.29,51.21,51.23,19800.0,42.0915,42.0915,42.0258,42.0422,19800.0
2009-12-02 10:35:00,51.24,51.24,51.14,51.15,14000.0,42.0504,42.0504,41.9684,41.9766,14000.0
2009-12-02 10:40:00,51.15,51.18,51.12,51.17,8900.0,41.9766,42.0012,41.9519,41.993,8900.0
2009-12-02 10:45:00,51.17,51.18,51.1,51.15,17900.0,41.993,42.0012,41.9355,41.9766,17900.0
2009-12-02 10:50:00,51.15,51.24,51.14,51.22,11500.0,41.9766,42.0504,41.9684,42.034,11500.0
2009-12-02 10:55:00,51.22,51.22,51.15,51.19,16200.0,42.034,42.034,41.9766,42.0094,16200.0
2009-12-02 11:00:00,51.22,51.22,51.11,51.17,15300.0,42.034,42.034,41.9437,41.993,15300.0
2009-12-02 11:05:00,51.17,51.24,51.13,51.18,17900.0,41.993,42.0504,41.9602,42.0012,17900.0
2009-12-02 11:10:00,51.17,51.18,51.13,51.17,25400.0,41.993,42.0012,41.9602,41.993,25400.0
2009-12-02 11:15:00,51.15,51.19,51.1,51.15,51300.0,41.9766,42.0094,41.9355,41.9766,51300.0
2009-12-02 11:20:00,51.16,51.18,51.12,51.15,33900.0,41.9848,42.0012,41.9519,41.9766,33900.0
2009-12-02 11:25:00,51.15,51.15,51.1,51.15,15700.0,41.9766,41.9766,41.9355,41.9766,15700.0
2009-12-02 11:30:00,51.14,51.21,51.12,51.15,17400.0,41.9684,42.0258,41.9519,41.9766,17400.0
2009-12-02 11:35:00,51.16,51.16,51.1,51.12,12400.0,41.9848,41.9848,41.9355,41.9519,12400.0
2009-12-02 11:40:00,51.13,51.13,51.08,51.11,7600.0,41.9602,41.9602,41.9191,41.9437,7600.0
2009-12-02 11:45:00,51.12,51.15,51.1,51.13,9600.0,41.9519,41.9766,41.9355,41.9602,9600.0
2009-12-02 11:50:00,51.13,51.14,51.11,51.12,7900.0,41.9602,41.9684,41.9437,41.9519,7900.0
2009-12-02 11:55:00,51.12,51.13,51.12,51.13,5900.0,41.9519,41.9602,41.9519,41.9602,5900.0
2009-12-02 12:00:00,51.13,51.13,51.1,51.11,8700.0,41.9602,41.9602,41.9355,41.9437,8700.0
2009-12-02 12:05:00,51.11,51.12,51.1,51.1,13100.0,41.9437,41.9519,41.9355,41.9355,13100.0
2009-12-02 12:10:00,51.1,51.14,51.08,51.1,16700.0,41.9355,41.9684,41.9191,41.9355,16700.0
2009-12-02 12:15:00,51.1,51.13,51.1,51.11,34300.0,41.9355,41.9602,41.9355,41.9437,34300.0
2009-12-02 12:20:00,51.11,51.15,51.1,51.14,59400.0,41.9437,41.9766,41.9355,41.9684,59400.0
2009-12-02 12:25:00,51.13,51.14,51.1,51.11,20600.0,41.9602,41.9684,41.9355,41.9437,20600.0
2009-12-02 12:30:00,51.1,51.12,51.1,51.1,9700.0,41.9355,41.9519,41.9355,41.9355,9700.0
2009-12-02 12:35:00,51.1,51.13,51.1,51.11,9100.0,41.9355,41.9602,41.9355,41.9437,9100.0
2009-12-02 12:40:00,51.11,51.13,51.11,51.11,12400.0,41.9437,41.9602,41.9437,41.9437,12400.0
2009-12-02 12:45:00,51.13,51.17,51.13,51.13,20700.0,41.9602,41.993,41.9602,41.9602,20700.0
2009-12-02 12:50:00,51.12,51.14,51.11,51.14,13800.0,41.9519,41.9684,41.9437,41.9684,13800.0
2009-12-02 12:55:00,51.13,51.22,51.11,51.22,23300.0,41.9602,42.034,41.9437,42.034,23300.0
2009-12-02 13:00:00,51.22,51.26,51.14,51.15,29100.0,42.034,42.0668,41.9684,41.9766,29100.0
2009-12-02 13:05:00,51.15,51.17,51.14,51.17,15800.0,41.9766,41.993,41.9684,41.993,15800.0
2009-12-02 13:10:00,51.18,51.2,51.16,51.19,13900.0,42.0012,42.0176,41.9848,42.0094,13900.0
2009-12-02 13:15:00,51.18,51.21,51.14,51.14,16000.0,42.0012,42.0258,41.9684,41.9684,16000.0
2009-12-02 13:20:00,51.15,51.17,51.11,51.12,7300.0,41.9766,41.993,41.9437,41.9519,7300.0
2009-12-02 13:25:00,51.12,51.15,51.12,51.13,11200.0,41.9519,41.9766,41.9519,41.9602,11200.0
2009-12-02 13:30:00,51.13,51.14,51.11,51.13,15600.0,41.9602,41.9684,41.9437,41.9602,15600.0
2009-12-02 13:35:00,51.13,51.14,51.1,51.11,16600.0,41.9602,41.9684,41.9355,41.9437,16600.0
2009-12-02 13:40:00,51.11,51.12,51.1,51.12,17600.0,41.9437,41.9519,41.9355,41.9519,17600.0
2009-12-02 13:45:00,51.12,51.14,51.11,51.12,18000.0,41.9519,41.9684,41.9437,41.9519,18000.0
2009-12-02 13:50:00,51.12,51.14,51.11,51.11,20600.0,41.9519,41.9684,41.9437,41.9437,20600.0
2009-12-02 13:55:00,51.11,51.12,51.1,51.1,10600.0,41.9437,41.9519,41.9355,41.9355,10600.0
2009-12-02 14:00:00,51.11,51.14,51.1,51.12,66700.0,41.9437,41.9684,41.9355,41.9519,66700.0
2009-12-02 14:05:00,51.12,51.12,51.1,51.12,9900.0,41.9519,41.9519,41.9355,41.9519,9900.0
2009-12-02 14:10:00,51.12,51.13,51.1,51.13,22400.0,41.9519,41.9602,41.9355,41.9602,22400.0
2009-12-02 14:15:00,51.14,51.14,51.0,51.04,57900.0,41.9684,41.9684,41.8535,41.8863,57900.0
2009-12-02 14:20:00,51.04,51.13,51.04,51.12,31300.0,41.8863,41.9602,41.8863,41.9519,31300.0
2009-12-02 14:25:00,51.11,51.14,51.07,51.07,50100.0,41.9437,41.9684,41.9109,41.9109,50100.0
2009-12-02 14:30:00,51.07,51.1,51.01,51.08,67700.0,41.9109,41.9355,41.8617,41.9191,67700.0
2009-12-02 14:35:00,51.06,51.18,51.06,51.13,41300.0,41.9027,42.0012,41.9027,41.9602,41300.0
2009-12-02 14:40:00,51.14,51.17,51.11,51.13,18700.0,41.9684,41.993,41.9437,41.9602,18700.0
2009-12-02 14:45:00,51.13,51.14,51.11,51.11,12500.0,41.9602,41.9684,41.9437,41.9437,12500.0
2009-12-02 14:50:00,51.11,51.16,51.1,51.14,13200.0,41.9437,41.9848,41.9355,41.9684,13200.0
2009-12-02 14:55:00,51.15,51.17,51.1,51.15,20000.0,41.9766,41.993,41.9355,41.9766,20000.0
2009-12-02 15:00:00,51.14,51.15,51.1,51.11,19400.0,41.9684,41.9766,41.9355,41.9437,19400.0
2009-12-02 15:05:00,51.11,51.13,51.08,51.09,25300.0,41.9437,41.9602,41.9191,41.9273,25300.0
2009-12-02 15:10:00,51.09,51.1,51.07,51.1,27400.0,41.9273,41.9355,41.9109,41.9355,27400.0
2009-12-02 15:15:00,51.11,51.14,51.07,51.1,33400.0,41.9437,41.9684,41.9109,41.9355,33400.0
2009-12-02 15:20:00,51.1,51.14,51.09,51.1,34300.0,41.9355,41.9684,41.9273,41.9355,34300.0
2009-12-02 15:25:00,51.1,51.15,51.09,51.09,23000.0,41.9355,41.9766,41.9273,41.9273,23000.0
2009-12-02 15:30:00,51.09,51.17,51.08,51.17,36200.0,41.9273,41.993,41.9191,41.993,36200.0
2009-12-02 15:35:00,51.17,51.18,51.12,51.16,30800.0,41.993,42.0012,41.9519,41.9848,30800.0
2009-12-02 15:40:00,51.17,51.29,51.16,51.21,62100.0,41.993,42.0915,41.9848,42.0258,62100.0
2009-12-02 15:45:00,51.2,51.24,51.17,51.23,47600.0,42.0176,42.0504,41.993,42.0422,47600.0
2009-12-02 15:50:00,51.23,51.31,51.21,51.26,76600.0,42.0422,42.1079,42.0258,42.0668,76600.0
2009-12-02 15:55:00,51.27,51.3,51.17,51.19,135800.0,42.075,42.0997,41.993,42.0094,135800.0
2009-12-03 09:30:00,51.5,51.93,51.32,51.86,62300.0,42.2638,42.6167,42.1161,42.5592,62300.0
2009-12-03 09:35:00,51.82,51.9,51.66,51.83,34400.0,42.5264,42.5921,42.3951,42.5346,34400.0
2009-12-03 09:40:00,51.82,51.83,51.68,51.72,18100.0,42.5264,42.5346,42.4115,42.4443,18100.0
2009-12-03 09:45:00,51.73,51.94,51.73,51.74,31100.0,42.4525,42.6249,42.4525,42.4608,31100.0
2009-12-03 09:50:00,51.74,51.79,51.53,51.54,77500.0,42.4608,42.5018,42.2884,42.2966,77500.0
2009-12-03 09:55:00,51.54,51.69,51.5,51.51,36900.0,42.2966,42.4197,42.2638,42.272,36900.0
2009-12-03 10:00:00,51.5,51.53,51.34,51.37,31900.0,42.2638,42.2884,42.1325,42.1571,31900.0
2009-12-03 10:05:00,51.37,51.58,51.33,51.5,40200.0,42.1571,42.3294,42.1243,42.2638,40200.0
2009-12-03 10:10:00,51.5,51.56,51.42,51.44,32400.0,42.2638,42.313,42.1981,42.2146,32400.0
2009-12-03 10:15:00,51.44,51.49,51.35,51.48,52500.0,42.2146,42.2556,42.1407,42.2474,52500.0
2009-12-03 10:20:00,51.47,51.62,51.47,51.62,13500.0,42.2392,42.3623,42.2392,42.3623,13500.0
2009-12-03 10:25:00,51.62,51.75,51.57,51.71,34800.0,42.3623,42.469,42.3212,42.4361,34800.0
2009-12-03 10:30:00,51.7,51.81,51.68,51.75,35700.0,42.4279,42.5182,42.4115,42.469,35700.0
2009-12-03 10:35:00,51.75,51.82,51.69,51.77,24500.0,42.469,42.5264,42.4197,42.4854,24500.0
2009-12-03 10:40:00,51.77,51.81,51.71,51.81,16000.0,42.4854,42.5182,42.4361,42.5182,16000.0
2009-12-03 10:45:00,51.81,51.86,51.77,51.8,49600.0,42.5182,42.5592,42.4854,42.51,49600.0
2009-12-03 10:50:00,51.8,51.85,51.74,51.75,29600.0,42.51,42.551,42.4608,42.469,29600.0
2009-12-03 10:55:00,51.77,51.86,51.76,51.83,49000.0,42.4854,42.5592,42.4772,42.5346,49000.0
2009-12-03 11:00:00,51.82,51.83,51.74,51.78,23900.0,42.5264,42.5346,42.4608,42.4936,23900.0
2009-12-03 11:05:00,51.77,51.79,51.71,51.79,16200.0,42.4854,42.5018,42.4361,42.5018,16200.0
2009-12-03 11:10:00,51.78,51.79,51.74,51.76,17200.0,42.4936,42.5018,42.4608,42.4772,17200.0
2009-12-03 11:15:00,51.75,51.75,51.68,51.69,12000.0,42.469,42.469,42.4115,42.4197,12000.0
2009-12-03 11:20:00,51.69,51.78,51.68,51.78,46900.0,42.4197,42.4936,42.4115,42.4936,46900.0
2009-12-03 11:25:00,51.76,51.82,51.76,51.8,15100.0,42.4772,42.5264,42.4772,42.51,15100.0
2009-12-03 11:30:00,51.79,51.83,51.78,51.83,10400.0,42.5018,42.5346,42.4936,42.5346,10400.0
2009-12-03 11:35:00,51.82,51.91,51.74,51.75,54700.0,42.5264,42.6003,42.4608,42.469,54700.0
2009-12-03 11:40:00,51.74,51.82,51.74,51.8,10600.0,42.4608,42.5264,42.4608,42.51,10600.0
2009-12-03 11:45:00,51.78,51.83,51.75,51.8,17200.0,42.4936,42.5346,42.469,42.51,17200.0
2009-12-03 11:50:00,51.82,51.85,51.78,51.8,20500.0,42.5264,42.551,42.4936,42.51,20500.0
2009-12-03 11:55:00,51.83,51.84,51.8,51.84,9300.0,42.5346,42.5428,42.51,42.5428,9300.0
2009-12-03 12:00:00,51.82,51.85,51.79,51.83,16400.0,42.5264,42.551,42.5018,42.5346,16400.0
2009-12-03 12:05:00,51.85,51.89,51.84,51.89,10700.0,42.551,42.5838,42.5428,42.5838,10700.0
2009-12-03 12:10:00,51.88,51.96,51.87,51.92,24900.0,42.5756,42.6413,42.5674,42.6085,24900.0
2009-12-03 12:15:00,51.92,52.02,51.92,52.01,35900.0,42.6085,42.6905,42.6085,42.6823,35900.0
2009-12-03 12:20:00,52.01,52.05,51.96,52.02,32000.0,42.6823,42.7152,42.6413,42.6905,32000.0
2009-12-03 12:25:00,52.02,52.06,51.98,52.03,18500.0,42.6905,42.7234,42.6577,42.6987,18500.0
2009-12-03 12:30:00,52.03,52.12,52.01,52.08,29700.0,42.6987,42.7726,42.6823,42.7398,29700.0
2009-12-03 12:35:00,52.09,52.16,52.09,52.11,25200.0,42.748,42.8054,42.748,42.7644,25200.0
2009-12-03 12:40:00,52.12,52.22,52.11,52.19,33300.0,42.7726,42.8547,42.7644,42.83,33300.0
2009-12-03 12:45:00,52.18,52.24,52.17,52.19,44600.0,42.8218,42.8711,42.8136,42.83,44600.0
2009-12-03 12:50:00,52.2,52.25,52.14,52.16,19800.0,42.8383,42.8793,42.789,42.8054,19800.0
2009-12-03 12:55:00,52.16,52.27,52.13,52.26,30800.0,42.8054,42.8957,42.7808,42.8875,30800.0
2009-12-03 13:00:00,52.24,52.26,52.19,52.19,11900.0,42.8711,42.8875,42.83,42.83,11900.0
2009-12-03 13:05:00,52.2,52.22,52.16,52.19,22800.0,42.8383,42.8547,42.8054,42.83,22800.0
2009-12-03 13:10:00,52.19,52.21,52.13,52.15,23700.0,42.83,42.8465,42.7808,42.7972,23700.0
2009-12-03 13:15:00,52.14,52.25,52.14,52.25,18600.0,42.789,42.8793,42.789,42.8793,18600.0
2009-12-03 13:20:00,52.25,52.31,52.25,52.29,15800.0,42.8793,42.9285,42.8793,42.9121,15800.0
2009-12-03 13:25:00,52.3,52.3,52.27,52.3,18900.0,42.9203,42.9203,42.8957,42.9203,18900.0
2009-12-03 13:30:00,52.3,52.37,52.26,52.31,31100.0,42.9203,42.9778,42.8875,42.9285,31100.0
2009-12-03 13:35:00,52.33,52.4,52.29,52.4,26000.0,42.9449,43.0024,42.9121,43.0024,26000.0
2009-12-03 13:40:00,52.39,52.5,52.35,52.49,35600.0,42.9942,43.0844,42.9614,43.0762,35600.0
2009-12-03 13:45:00,52.47,52.51,52.45,52.5,15600.0,43.0598,43.0927,43.0434,43.0844,15600.0
2009-12-03 13:50:00,52.51,52.52,52.43,52.45,12400.0,43.0927,43.1009,43.027,43.0434,12400.0
2009-12-03 13:55:00,52.43,52.46,52.4,52.41,11900.0,43.027,43.0516,43.0024,43.0106,11900.0
2009-12-03 14:00:00,52.41,52.46,52.36,52.37,23500.0,43.0106,43.0516,42.9696,42.9778,23500.0
2009-12-03 14:05:00,52.37,52.38,52.27,52.32,31400.0,42.9778,42.986,42.8957,42.9367,31400.0
2009-12-03 14:10:00,52.34,52.35,52.28,52.31,15700.0,42.9531,42.9614,42.9039,42.9285,15700.0
2009-12-03 14:15:00,52.32,52.38,52.25,52.27,18900.0,42.9367,42.986,42.8793,42.8957,18900.0
2009-12-03 14:20:00,52.27,52.31,52.24,52.24,16100.0,42.8957,42.9285,42.8711,42.8711,16100.0
2009-12-03 14:25:00,52.25,52.31,52.24,52.3,14000.0,42.8793,42.9285,42.8711,42.9203,14000.0
2009-12-03 14:30:00,52.3,52.41,52.29,52.4,20800.0,42.9203,43.0106,42.9121,43.0024,20800.0
2009-12-03 14:35:00,52.4,52.5,52.4,52.49,35600.0,43.0024,43.0844,43.0024,43.0762,35600.0
2009-12-03 14:40:00,52.49,52.62,52.49,52.62,36600.0,43.0762,43.1829,43.0762,43.1829,36600.0
2009-12-03 14:45:00,52.62,52.62,52.49,52.5,23400.0,43.1829,43.1829,43.0762,43.0844,23400.0
2009-12-03 14:50:00,52.49,52.5,52.41,52.5,33500.0,43.0762,43.0844,43.0106,43.0844,33500.0
2009-12-03 14:55:00,52.5,52.5,52.39,52.43,30500.0,43.0844,43.0844,42.9942,43.027,30500.0
2009-12-03 15:00:00,52.44,52.46,52.35,52.36,19400.0,43.0352,43.0516,42.9614,42.9696,19400.0
2009-12-03 15:05:00,52.36,52.36,52.29,52.33,40900.0,42.9696,42.9696,42.9121,42.9449,40900.0
2009-12-03 15:10:00,52.33,52.33,52.27,52.28,20400.0,42.9449,42.9449,42.8957,42.9039,20400.0
2009-12-03 15:15:00,52.28,52.33,52.27,52.29,26100.0,42.9039,42.9449,42.8957,42.9121,26100.0
2009-12-03 15:20:00,52.29,52.29,52.19,52.2,31800.0,42.9121,42.9121,42.83,42.8383,31800.0
2009-12-03 15:25:00,52.2,52.28,52.19,52.26,52300.0,42.8383,42.9039,42.83,42.8875,52300.0
2009-12-03 15:30:00,52.25,52.32,52.21,52.3,56300.0,42.8793,42.9367,42.8465,42.9203,56300.0
2009-12-03 15:35:00,52.31,52.33,52.24,52.24,57200.0,42.9285,42.9449,42.8711,42.8711,57200.0
2009-12-03 15:40:00,52.24,52.27,52.11,52.15,127700.0,42.8711,42.8957,42.7644,42.7972,127700.0
2009-12-03 15:45:00,52.15,52.16,52.0,52.06,166800.0,42.7972,42.8054,42.6741,42.7234,166800.0
2009-12-03 15:50:00,52.07,52.08,51.92,51.96,114900.0,42.7316,42.7398,42.6085,42.6413,114900.0
2009-12-03 15:55:00,51.96,51.97,51.79,51.92,152600.0,42.6413,42.6495,42.5018,42.6085,152600.0
2009-12-04 09:30:00,52.11,52.46,51.91,52.26,41400.0,42.7644,43.0516,42.6003,42.8875,41400.0
2009-12-04 09:35:00,52.18,52.5,52.18,52.44,29200.0,42.8218,43.0844,42.8218,43.0352,29200.0
2009-12-04 09:40:00,52.44,52.62,52.27,52.29,66800.0,43.0352,43.1829,42.8957,42.9121,66800.0
2009-12-04 09:45:00,52.29,52.47,52.29,52.47,38700.0,42.9121,43.0598,42.9121,43.0598,38700.0
2009-12-04 09:50:00,52.47,52.54,52.38,52.48,22100.0,43.0598,43.1173,42.986,43.068,22100.0
2009-12-04 09:55:00,52.45,52.51,52.39,52.39,24400.0,43.0434,43.0927,42.9942,42.9942,24400.0
2009-12-04 10:00:00,52.41,52.5,52.3,52.3,57600.0,43.0106,43.0844,42.9203,42.9203,57600.0
2009-12-04 10:05:00,52.29,52.5,52.15,52.47,52900.0,42.9121,43.0844,42.7972,43.0598,52900.0
2009-12-04 10:10:00,52.49,52.49,52.29,52.4,27700.0,43.0762,43.0762,42.9121,43.0024,27700.0
2009-12-04 10:15:00,52.41,52.47,52.34,52.34,24400.0,43.0106,43.0598,42.9531,42.9531,24400.0
2009-12-04 10:20:00,52.35,52.44,52.31,52.41,16500.0,42.9614,43.0352,42.9285,43.0106,16500.0
2009-12-04 10:25:00,52.43,52.55,52.42,52.54,17200.0,43.027,43.1255,43.0188,43.1173,17200.0
2009-12-04 10:30:00,52.53,52.55,52.41,52.41,19100.0,43.1091,43.1255,43.0106,43.0106,19100.0
2009-12-04 10:35:00,52.4,52.57,52.39,52.53,21200.0,43.0024,43.1419,42.9942,43.1091,21200.0
2009-12-04 10:40:00,52.57,52.6,52.5,52.52,32300.0,43.1419,43.1665,43.0844,43.1009,32300.0
2009-12-04 10:45:00,52.54,52.59,52.5,52.5,27700.0,43.1173,43.1583,43.0844,43.0844,27700.0
2009-12-04 10:50:00,52.51,52.51,52.37,52.45,11200.0,43.0927,43.0927,42.9778,43.0434,11200.0
2009-12-04 10:55:00,52.44,52.52,52.35,52.5,14000.0,43.0352,43.1009,42.9614,43.0844,14000.0
2009-12-04 11:00:00,52.49,52.49,52.39,52.42,20700.0,43.0762,43.0762,42.9942,43.0188,20700.0
2009-12-04 11:05:00,52.42,52.58,52.42,52.56,11600.0,43.0188,43.1501,43.0188,43.1337,11600.0
2009-12-04 11:10:00,52.55,52.61,52.52,52.6,10900.0,43.1255,43.1747,43.1009,43.1665,10900.0
2009-12-04 11:15:00,52.6,52.6,52.48,52.49,13900.0,43.1665,43.1665,43.068,43.0762,13900.0
2009-12-04 11:20:00,52.5,52.6,52.44,52.54,12200.0,43.0844,43.1665,43.0352,43.1173,12200.0
2009-12-04 11:25:00,52.54,52.6,52.36,52.36,20900.0,43.1173,43.1665,42.9696,42.9696,20900.0
2009-12-04 11:30:00,52.36,52.36,52.25,52.25,43600.0,42.9696,42.9696,42.8793,42.8793,43600.0
2009-12-04 11:35:00,52.26,52.33,52.16,52.28,40500.0,42.8875,42.9449,42.8054,42.9039,40500.0
2009-12-04 11:40:00,52.29,52.35,52.06,52.06,28300.0,42.9121,42.9614,42.7234,42.7234,28300.0
2009-12-04 11:45:00,52.09,52.09,51.82,51.86,31700.0,42.748,42.748,42.5264,42.5592,31700.0
2009-12-04 11:50:00,51.83,51.84,51.71,51.77,14900.0,42.5346,42.5428,42.4361,42.4854,14900.0
2009-12-04 11:55:00,51.75,51.75,51.68,51.71,6500.0,42.469,42.469,42.4115,42.4361,6500.0
2009-12-04 12:00:00,51.71,51.72,51.65,51.69,8300.0,42.4361,42.4443,42.3869,42.4197,8300.0
2009-12-04 12:05:00,51.72,51.72,51.66,51.71,8700.0,42.4443,42.4443,42.3951,42.4361,8700.0
2009-12-04 12:10:00,51.71,51.76,51.7,51.71,7300.0,42.4361,42.4772,42.4279,42.4361,7300.0
2009-12-04 12:15:00,51.71,51.72,51.63,51.64,14700.0,42.4361,42.4443,42.3705,42.3787,14700.0
2009-12-04 12:20:00,51.66,51.67,51.61,51.65,8300.0,42.3951,42.4033,42.3541,42.3869,8300.0
2009-12-04 12:25:00,51.66,51.68,51.63,51.65,22700.0,42.3951,42.4115,42.3705,42.3869,22700.0
2009-12-04 12:30:00,51.66,51.66,51.62,51.65,10900.0,42.3951,42.3951,42.3623,42.3869,10900.0
2009-12-04 12:35:00,51.65,51.67,51.61,51.64,8900.0,42.3869,42.4033,42.3541,42.3787,8900.0
2009-12-04 12:40:00,51.65,51.66,51.6,51.6,10900.0,42.3869,42.3951,42.3459,42.3459,10900.0
2009-12-04 12:45:00,51.6,51.62,51.55,51.55,12100.0,42.3459,42.3623,42.3048,42.3048,12100.0
2009-12-04 12:50:00,51.55,51.69,51.55,51.67,11800.0,42.3048,42.4197,42.3048,42.4033,11800.0
2009-12-04 12:55:00,51.67,51.68,51.62,51.66,8900.0,42.4033,42.4115,42.3623,42.3951,8900.0
2009-12-04 13:00:00,51.65,51.74,51.62,51.74,7600.0,42.3869,42.4608,42.3623,42.4608,7600.0
2009-12-04 13:05:00,51.74,51.74,51.69,51.7,3500.0,42.4608,42.4608,42.4197,42.4279,3500.0
2009-12-04 13:10:00,51.73,51.76,51.65,51.69,8400.0,42.4525,42.4772,42.3869,42.4197,8400.0
2009-12-04 13:15:00,51.72,51.78,51.68,51.73,16700.0,42.4443,42.4936,42.4115,42.4525,16700.0
2009-12-04 13:20:00,51.72,51.75,51.68,51.7,11300.0,42.4443,42.469,42.4115,42.4279,11300.0
2009-12-04 13:25:00,51.71,51.72,51.61,51.64,17300.0,42.4361,42.4443,42.3541,42.3787,17300.0
2009-12-04 13:30:00,51.63,51.76,51.58,51.71,25300.0,42.3705,42.4772,42.3294,42.4361,25300.0
2009-12-04 13:35:00,51.72,51.72,51.61,51.65,9200.0,42.4443,42.4443,42.3541,42.3869,9200.0
2009-12-04 13:40:00,51.65,51.78,51.65,51.73,11500.0,42.3869,42.4936,42.3869,42.4525,11500.0
2009-12-04 13:45:00,51.74,51.78,51.69,51.73,29300.0,42.4608,42.4936,42.4197,42.4525,29300.0
2009-12-04 13:50:00,51.72,51.72,51.58,51.65,18500.0,42.4443,42.4443,42.3294,42.3869,18500.0
2009-12-04 13:55:00,51.65,51.73,51.61,51.64,20300.0,42.3869,42.4525,42.3541,42.3787,20300.0
2009-12-04 14:00:00,51.66,51.67,51.6,51.64,16200.0,42.3951,42.4033,42.3459,42.3787,16200.0
2009-12-04 14:05:00,51.64,51.66,51.45,51.48,13500.0,42.3787,42.3951,42.2228,42.2474,13500.0
2009-12-04 14:10:00,51.47,51.63,51.46,51.62,12900.0,42.2392,42.3705,42.231,42.3623,12900.0
2009-12-04 14:15:00,51.62,51.64,51.46,51.46,18400.0,42.3623,42.3787,42.231,42.231,18400.0
2009-12-04 14:20:00,51.47,51.54,51.43,51.44,18700.0,42.2392,42.2966,42.2063,42.2146,18700.0
2009-12-04 14:25:00,51.44,51.52,51.39,51.46,15200.0,42.2146,42.2802,42.1735,42.231,15200.0
2009-12-04 14:30:00,51.48,51.6,51.47,51.54,23700.0,42.2474,42.3459,42.2392,42.2966,23700.0
2009-12-04 14:35:00,51.55,51.61,51.5,51.61,17100.0,42.3048,42.3541,42.2638,42.3541,17100.0
2009-12-04 14:40:00,51.61,51.61,51.52,51.56,9000.0,42.3541,42.3541,42.2802,42.313,9000.0
2009-12-04 14:45:00,51.56,51.61,51.47,51.47,12700.0,42.313,42.3541,42.2392,42.2392,12700.0
2009-12-04 14:50:00,51.48,51.54,51.44,51.53,11700.0,42.2474,42.2966,42.2146,42.2884,11700.0
2009-12-04 14:55:00,51.55,51.69,51.55,51.63,10800.0,42.3048,42.4197,42.3048,42.3705,10800.0
2009-12-04 15:00:00,51.62,51.74,51.56,51.68,27400.0,42.3623,42.4608,42.313,42.4115,27400.0
2009-12-04 15:05:00,51.68,51.74,51.66,51.69,36100.0,42.4115,42.4608,42.3951,42.4197,36100.0
2009-12-04 15:10:00,51.72,51.78,51.68,51.75,23300.0,42.4443,42.4936,42.4115,42.469,23300.0
2009-12-04 15:15:00,51.75,51.76,51.65,51.71,17700.0,42.469,42.4772,42.3869,42.4361,17700.0
2009-12-04 15:20:00,51.71,51.81,51.71,51.8,18200.0,42.4361,42.5182,42.4361,42.51,18200.0
2009-12-04 15:25:00,51.8,51.86,51.7,51.72,32200.0,42.51,42.5592,42.4279,42.4443,32200.0
2009-12-04 15:30:00,51.72,51.89,51.72,51.89,40000.0,42.4443,42.5838,42.4443,42.5838,40000.0
2009-12-04 15:35:00,51.9,51.9,51.78,51.79,33400.0,42.5921,42.5921,42.4936,42.5018,33400.0
2009-12-04 15:40:00,51.78,51.8,51.74,51.8,57500.0,42.4936,42.51,42.4608,42.51,57500.0
2009-12-04 15:45:00,51.81,51.87,51.77,51.83,45800.0,42.5182,42.5674,42.4854,42.5346,45800.0
2009-12-04 15:50:00,51.83,51.84,51.78,51.81,51500.0,42.5346,42.5428,42.4936,42.5182,51500.0
2009-12-04 15:55:00,51.82,51.85,51.81,51.85,59700.0,42.5264,42.551,42.5182,42.551,59700.0
2009-12-07 09:30:00,51.91,51.98,51.71,51.97,16100.0,42.6003,42.6577,42.4361,42.6495,16100.0
2009-12-07 09:35:00,52.01,52.1,52.01,52.04,14400.0,42.6823,42.7562,42.6823,42.7069,14400.0
2009-12-07 09:40:00,52.04,52.17,52.03,52.12,21000.0,42.7069,42.8136,42.6987,42.7726,21000.0
2009-12-07 09:45:00,52.15,52.23,52.1,52.17,35000.0,42.7972,42.8629,42.7562,42.8136,35000.0
2009-12-07 09:50:00,52.16,52.2,52.0,52.01,37300.0,42.8054,42.8383,42.6741,42.6823,37300.0
2009-12-07 09:55:00,52.02,52.07,51.85,51.88,37100.0,42.6905,42.7316,42.551,42.5756,37100.0
2009-12-07 10:00:00,51.9,52.03,51.84,51.84,26500.0,42.5921,42.6987,42.5428,42.5428,26500.0
2009-12-07 10:05:00,51.84,51.94,51.77,51.77,33800.0,42.5428,42.6249,42.4854,42.4854,33800.0
2009-12-07 10:10:00,51.75,51.83,51.67,51.8,15600.0,42.469,42.5346,42.4033,42.51,15600.0
2009-12-07 10:15:00,51.81,51.86,51.8,51.85,10300.0,42.5182,42.5592,42.51,42.551,10300.0
2009-12-07 10:20:00,51.87,51.87,51.76,51.77,17100.0,42.5674,42.5674,42.4772,42.4854,17100.0
2009-12-07 10:25:00,51.76,51.8,51.72,51.77,34800.0,42.4772,42.51,42.4443,42.4854,34800.0
2009-12-07 10:30:00,51.79,51.89,51.79,51.8,30300.0,42.5018,42.5838,42.5018,42.51,30300.0
2009-12-07 10:35:00,51.79,51.91,51.79,51.8,19800.0,42.5018,42.6003,42.5018,42.51,19800.0
2009-12-07 10:40:00,51.8,51.85,51.73,51.73,21200.0,42.51,42.551,42.4525,42.4525,21200.0
2009-12-07 10:45:00,51.75,51.82,51.74,51.79,11000.0,42.469,42.5264,42.4608,42.5018,11000.0
2009-12-07 10:50:00,51.8,51.85,51.73,51.78,16000.0,42.51,42.551,42.4525,42.4936,16000.0
2009-12-07 10:55:00,51.78,51.81,51.73,51.73,14900.0,42.4936,42.5182,42.4525,42.4525,14900.0
2009-12-07 11:00:00,51.72,51.72,51.65,51.65,6800.0,42.4443,42.4443,42.3869,42.3869,6800.0
2009-12-07 11:05:00,51.65,51.69,51.59,51.6,14300.0,42.3869,42.4197,42.3377,42.3459,14300.0
2009-12-07 11:10:00,51.61,51.68,51.61,51.66,9200.0,42.3541,42.4115,42.3541,42.3951,9200.0
2009-12-07 11:15:00,51.63,51.65,51.56,51.56,20400.0,42.3705,42.3869,42.313,42.313,20400.0
2009-12-07 11:20:00,51.57,51.6,51.55,51.55,18200.0,42.3212,42.3459,42.3048,42.3048,18200.0
2009-12-07 11:25:00,51.56,51.58,51.52,51.54,26100.0,42.313,42.3294,42.2802,42.2966,26100.0
2009-12-07 11:30:00,51.52,51.57,51.52,51.53,12200.0,42.2802,42.3212,42.2802,42.2884,12200.0
2009-12-07 11:35:00,51.51,51.57,51.51,51.52,14200.0,42.272,42.3212,42.272,42.2802,14200.0
2009-12-07 11:40:00,51.52,51.54,51.51,51.51,10500.0,42.2802,42.2966,42.272,42.272,10500.0
2009-12-07 11:45:00,51.53,51.58,51.52,51.54,9200.0,42.2884,42.3294,42.2802,42.2966,9200.0
2009-12-07 11:50:00,51.54,51.6,51.54,51.58,24700.0,42.2966,42.3459,42.2966,42.3294,24700.0
2009-12-07 11:55:00,51.59,51.61,51.56,51.58,6500.0,42.3377,42.3541,42.313,42.3294,6500.0
2009-12-07 12:00:00,51.57,51.62,51.56,51.62,27300.0,42.3212,42.3623,42.313,42.3623,27300.0
2009-12-07 12:05:00,51.62,51.67,51.6,51.67,10800.0,42.3623,42.4033,42.3459,42.4033,10800.0
2009-12-07 12:10:00,51.67,51.7,51.67,51.69,5100.0,42.4033,42.4279,42.4033,42.4197,5100.0
2009-12-07 12:15:00,51.69,51.7,51.63,51.65,18700.0,42.4197,42.4279,42.3705,42.3869,18700.0
2009-12-07 12:20:00,51.66,51.71,51.62,51.7,18600.0,42.3951,42.4361,42.3623,42.4279,18600.0
2009-12-07 12:25:00,51.71,51.78,51.7,51.77,14000.0,42.4361,42.4936,42.4279,42.4854,14000.0
2009-12-07 12:30:00,51.77,51.78,51.71,51.74,16500.0,42.4854,42.4936,42.4361,42.4608,16500.0
2009-12-07 12:35:00,51.74,51.82,51.73,51.74,16400.0,42.4608,42.5264,42.4525,42.4608,16400.0
2009-12-07 12:40:00,51.74,51.81,51.74,51.81,15700.0,42.4608,42.5182,42.4608,42.5182,15700.0
2009-12-07 12:45:00,51.8,51.87,51.78,51.79,30800.0,42.51,42.5674,42.4936,42.5018,30800.0
2009-12-07 12:50:00,51.79,51.82,51.75,51.75,12300.0,42.5018,42.5264,42.469,42.469,12300.0
2009-12-07 12:55:00,51.77,51.81,51.73,51.8,31700.0,42.4854,42.5182,42.4525,42.51,31700.0
2009-12-07 13:00:00,51.79,51.82,51.76,51.78,46000.0,42.5018,42.5264,42.4772,42.4936,46000.0
2009-12-07 13:05:00,51.77,51.78,51.72,51.74,6200.0,42.4854,42.4936,42.4443,42.4608,6200.0
2009-12-07 13:10:00,51.74,51.81,51.72,51.8,27800.0,42.4608,42.5182,42.4443,42.51,27800.0
2009-12-07 13:15:00,51.8,51.85,51.78,51.8,17200.0,42.51,42.551,42.4936,42.51,17200.0
2009-12-07 13:20:00,51.81,51.86,51.78,51.78,16900.0,42.5182,42.5592,42.4936,42.4936,16900.0
2009-12-07 13:25:00,51.77,51.84,51.76,51.8,39200.0,42.4854,42.5428,42.4772,42.51,39200.0
2009-12-07 13:30:00,51.81,51.85,51.8,51.83,25400.0,42.5182,42.551,42.51,42.5346,25400.0
2009-12-07 13:35:00,51.8,51.88,51.8,51.85,23900.0,42.51,42.5756,42.51,42.551,23900.0
2009-12-07 13:40:00,51.84,51.86,51.82,51.82,29000.0,42.5428,42.5592,42.5264,42.5264,29000.0
2009-12-07 13:45:00,51.83,51.85,51.78,51.79,27000.0,42.5346,42.551,42.4936,42.5018,27000.0
2009-12-07 13:50:00,51.77,51.86,51.72,51.8,46800.0,42.4854,42.5592,42.4443,42.51,46800.0
2009-12-07 13:55:00,51.8,51.85,51.77,51.85,38300.0,42.51,42.551,42.4854,42.551,38300.0
2009-12-07 14:00:00,51.84,51.85,51.81,51.81,7900.0,42.5428,42.551,42.5182,42.5182,7900.0
2009-12-07 14:05:00,51.81,51.83,51.78,51.79,5700.0,42.5182,42.5346,42.4936,42.5018,5700.0
2009-12-07 14:10:00,51.78,51.79,51.75,51.76,4900.0,42.4936,42.5018,42.469,42.4772,4900.0
2009-12-07 14:15:00,51.77,51.81,51.73,51.74,7300.0,42.4854,42.5182,42.4525,42.4608,7300.0
2009-12-07 14:20:00,51.74,51.77,51.74,51.74,4400.0,42.4608,42.4854,42.4608,42.4608,4400.0
2009-12-07 14:25:00,51.73,51.77,51.71,51.77,5200.0,42.4525,42.4854,42.4361,42.4854,5200.0
2009-12-07 14:30:00,51.75,51.76,51.64,51.66,16100.0,42.469,42.4772,42.3787,42.3951,16100.0
2009-12-07 14:35:00,51.65,51.66,51.55,51.64,8000.0,42.3869,42.3951,42.3048,42.3787,8000.0
2009-12-07 14:40:00,51.64,51.64,51.57,51.59,5700.0,42.3787,42.3787,42.3212,42.3377,5700.0
2009-12-07 14:45:00,51.57,51.58,51.5,51.53,8200.0,42.3212,42.3294,42.2638,42.2884,8200.0
2009-12-07 14:50:00,51.54,51.58,51.52,51.56,8000.0,42.2966,42.3294,42.2802,42.313,8000.0
2009-12-07 14:55:00,51.57,51.59,51.55,51.57,3900.0,42.3212,42.3377,42.3048,42.3212,3900.0
2009-12-07 15:00:00,51.58,51.62,51.51,51.62,13100.0,42.3294,42.3623,42.272,42.3623,13100.0
2009-12-07 15:05:00,51.62,51.65,51.61,51.65,4800.0,42.3623,42.3869,42.3541,42.3869,4800.0
2009-12-07 15:10:00,51.64,51.68,51.64,51.65,7200.0,42.3787,42.4115,42.3787,42.3869,7200.0
2009-12-07 15:15:00,51.65,51.68,51.61,51.63,10800.0,42.3869,42.4115,42.3541,42.3705,10800.0
2009-12-07 15:20:00,51.62,51.64,51.61,51.61,5900.0,42.3623,42.3787,42.3541,42.3541,5900.0
2009-12-07 15:25:00,51.6,51.62,51.56,51.62,8400.0,42.3459,42.3623,42.313,42.3623,8400.0
2009-12-07 15:30:00,51.62,51.66,51.61,51.65,14700.0,42.3623,42.3951,42.3541,42.3869,14700.0
2009-12-07 15:35:00,51.64,51.65,51.61,51.61,10300.0,42.3787,42.3869,42.3541,42.3541,10300.0
2009-12-07 15:40:00,51.62,51.75,51.62,51.75,24600.0,42.3623,42.469,42.3623,42.469,24600.0
2009-12-07 15:45:00,51.75,51.75,51.67,51.72,38600.0,42.469,42.469,42.4033,42.4443,38600.0
2009-12-07 15:50:00,51.72,51.75,51.69,51.72,39800.0,42.4443,42.469,42.4197,42.4443,39800.0
2009-12-07 15:55:00,51.72,51.75,51.7,51.7,55500.0,42.4443,42.469,42.4279,42.4279,55500.0
2009-12-08 09:30:00,51.53,51.53,51.24,51.25,34900.0,42.2884,42.2884,42.0504,42.0586,34900.0
2009-12-08 09:35:00,51.2,51.24,51.02,51.07,13200.0,42.0176,42.0504,41.8699,41.9109,13200.0
2009-12-08 09:40:00,51.05,51.14,51.01,51.03,19400.0,41.8945,41.9684,41.8617,41.8781,19400.0
2009-12-08 09:45:00,51.02,51.07,50.9,51.07,24500.0,41.8699,41.9109,41.7714,41.9109,24500.0
2009-12-08 09:50:00,51.08,51.27,51.01,51.24,23000.0,41.9191,42.075,41.8617,42.0504,23000.0
2009-12-08 09:55:00,51.25,51.25,51.11,51.16,15900.0,42.0586,42.0586,41.9437,41.9848,15900.0
2009-12-08 10:00:00,51.16,51.23,51.14,51.22,22600.0,41.9848,42.0422,41.9684,42.034,22600.0
2009-12-08 10:05:00,51.24,51.32,51.2,51.25,12300.0,42.0504,42.1161,42.0176,42.0586,12300.0
2009-12-08 10:10:00,51.25,51.34,51.11,51.11,38900.0,42.0586,42.1325,41.9437,41.9437,38900.0
2009-12-08 10:15:00,51.1,51.21,51.1,51.2,39500.0,41.9355,42.0258,41.9355,42.0176,39500.0
2009-12-08 10:20:00,51.19,51.24,51.04,51.05,38400.0,42.0094,42.0504,41.8863,41.8945,38400.0
2009-12-08 10:25:00,51.05,51.12,51.05,51.12,16300.0,41.8945,41.9519,41.8945,41.9519,16300.0
2009-12-08 10:30:00,51.11,51.19,51.1,51.13,19500.0,41.9437,42.0094,41.9355,41.9602,19500.0
2009-12-08 10:35:00,51.12,51.19,51.07,51.19,8700.0,41.9519,42.0094,41.9109,42.0094,8700.0
2009-12-08 10:40:00,51.19,51.19,51.07,51.1,20000.0,42.0094,42.0094,41.9109,41.9355,20000.0
2009-12-08 10:45:00,51.08,51.1,51.02,51.05,9000.0,41.9191,41.9355,41.8699,41.8945,9000.0
2009-12-08 10:50:00,51.05,51.11,51.0,51.1,8500.0,41.8945,41.9437,41.8535,41.9355,8500.0
2009-12-08 10:55:00,51.13,51.16,51.03,51.15,11700.0,41.9602,41.9848,41.8781,41.9766,11700.0
2009-12-08 11:00:00,51.14,51.22,51.14,51.22,2300.0,41.9684,42.034,41.9684,42.034,2300.0
2009-12-08 11:05:00,51.23,51.38,51.2,51.33,12800.0,42.0422,42.1653,42.0176,42.1243,12800.0
2009-12-08 11:10:00,51.32,51.36,51.28,51.32,13200.0,42.1161,42.1489,42.0832,42.1161,13200.0
2009-12-08 11:15:00,51.31,51.33,51.27,51.27,3700.0,42.1079,42.1243,42.075,42.075,3700.0
2009-12-08 11:20:00,51.25,51.31,51.23,51.27,24200.0,42.0586,42.1079,42.0422,42.075,24200.0
2009-12-08 11:25:00,51.29,51.37,51.27,51.36,14600.0,42.0915,42.1571,42.075,42.1489,14600.0
2009-12-08 11:30:00,51.36,51.36,51.3,51.32,7300.0,42.1489,42.1489,42.0997,42.1161,7300.0
2009-12-08 11:35:00,51.32,51.34,51.26,51.28,25200.0,42.1161,42.1325,42.0668,42.0832,25200.0
2009-12-08 11:40:00,51.25,51.39,51.24,51.33,4600.0,42.0586,42.1735,42.0504,42.1243,4600.0
2009-12-08 11:45:00,51.35,51.36,51.32,51.33,22500.0,42.1407,42.1489,42.1161,42.1243,22500.0
2009-12-08 11:50:00,51.35,51.36,51.29,51.31,27000.0,42.1407,42.1489,42.0915,42.1079,27000.0
2009-12-08 11:55:00,51.3,51.32,51.22,51.27,10800.0,42.0997,42.1161,42.034,42.075,10800.0
2009-12-08 12:00:00,51.26,51.33,51.26,51.33,10800.0,42.0668,42.1243,42.0668,42.1243,10800.0
2009-12-08 12:05:00,51.33,51.36,51.28,51.29,26700.0,42.1243,42.1489,42.0832,42.0915,26700.0
2009-12-08 12:10:00,51.29,51.3,51.22,51.26,4200.0,42.0915,42.0997,42.034,42.0668,4200.0
2009-12-08 12:15:00,51.25,51.29,51.24,51.28,1900.0,42.0586,42.0915,42.0504,42.0832,1900.0
2009-12-08 12:20:00,51.29,51.29,51.27,51.28,6400.0,42.0915,42.0915,42.075,42.0832,6400.0
2009-12-08 12:25:00,51.27,51.28,51.21,51.22,5500.0,42.075,42.0832,42.0258,42.034,5500.0
2009-12-08 12:30:00,51.23,51.25,51.2,51.25,6500.0,42.0422,42.0586,42.0176,42.0586,6500.0
2009-12-08 12:35:00,51.24,51.27,51.22,51.26,2600.0,42.0504,42.075,42.034,42.0668,2600.0
2009-12-08 12:40:00,51.27,51.27,51.21,51.21,7600.0,42.075,42.075,42.0258,42.0258,7600.0
2009-12-08 12:45:00,51.22,51.25,51.22,51.25,4500.0,42.034,42.0586,42.034,42.0586,4500.0
2009-12-08 12:50:00,51.26,51.26,51.19,51.2,3900.0,42.0668,42.0668,42.0094,42.0176,3900.0
2009-12-08 12:55:00,51.2,51.28,51.2,51.27,4100.0,42.0176,42.0832,42.0176,42.075,4100.0
2009-12-08 13:00:00,51.28,51.28,51.23,51.23,12900.0,42.0832,42.0832,42.0422,42.0422,12900.0
2009-12-08 13:05:00,51.23,51.25,51.21,51.25,2500.0,42.0422,42.0586,42.0258,42.0586,2500.0
2009-12-08 13:10:00,51.24,51.24,51.12,51.18,6600.0,42.0504,42.0504,41.9519,42.0012,6600.0
2009-12-08 13:15:00,51.19,51.22,51.18,51.21,3200.0,42.0094,42.034,42.0012,42.0258,3200.0
2009-12-08 13:20:00,51.24,51.25,51.2,51.24,18800.0,42.0504,42.0586,42.0176,42.0504,18800.0
2009-12-08 13:25:00,51.23,51.31,51.23,51.3,17500.0,42.0422,42.1079,42.0422,42.0997,17500.0
2009-12-08 13:30:00,51.3,51.31,51.27,51.31,9400.0,42.0997,42.1079,42.075,42.1079,9400.0
2009-12-08 13:35:00,51.33,51.38,51.31,51.33,7500.0,42.1243,42.1653,42.1079,42.1243,7500.0
2009-12-08 13:40:00,51.35,51.42,51.34,51.36,13400.0,42.1407,42.1981,42.1325,42.1489,13400.0
2009-12-08 13:45:00,51.35,51.37,51.34,51.36,3300.0,42.1407,42.1571,42.1325,42.1489,3300.0
2009-12-08 13:50:00,51.36,51.43,51.36,51.43,8500.0,42.1489,42.2063,42.1489,42.2063,8500.0
2009-12-08 13:55:00,51.42,51.45,51.38,51.38,10000.0,42.1981,42.2228,42.1653,42.1653,10000.0
2009-12-08 14:00:00,51.4,51.41,51.34,51.4,9200.0,42.1817,42.1899,42.1325,42.1817,9200.0
2009-12-08 14:05:00,51.39,51.46,51.38,51.46,6700.0,42.1735,42.231,42.1653,42.231,6700.0
2009-12-08 14:10:00,51.45,51.46,51.41,51.44,6100.0,42.2228,42.231,42.1899,42.2146,6100.0
2009-12-08 14:15:00,51.43,51.43,51.37,51.37,7400.0,42.2063,42.2063,42.1571,42.1571,7400.0
2009-12-08 14:20:00,51.36,51.36,51.26,51.31,10200.0,42.1489,42.1489,42.0668,42.1079,10200.0
2009-12-08 14:25:00,51.31,51.38,51.29,51.37,14200.0,42.1079,42.1653,42.0915,42.1571,14200.0
2009-12-08 14:30:00,51.38,51.41,51.34,51.36,13300.0,42.1653,42.1899,42.1325,42.1489,13300.0
2009-12-08 14:35:00,51.36,51.38,51.31,51.35,8600.0,42.1489,42.1653,42.1079,42.1407,8600.0
2009-12-08 14:40:00,51.35,51.39,51.35,51.39,6800.0,42.1407,42.1735,42.1407,42.1735,6800.0
2009-12-08 14:45:00,51.39,51.42,51.33,51.34,13200.0,42.1735,42.1981,42.1243,42.1325,13200.0
2009-12-08 14:50:00,51.35,51.35,51.25,51.35,14200.0,42.1407,42.1407,42.0586,42.1407,14200.0
2009-12-08 14:55:00,51.34,51.35,51.28,51.34,17300.0,42.1325,42.1407,42.0832,42.1325,17300.0
2009-12-08 15:00:00,51.33,51.36,51.32,51.36,11200.0,42.1243,42.1489,42.1161,42.1489,11200.0
2009-12-08 15:05:00,51.36,51.42,51.35,51.42,14300.0,42.1489,42.1981,42.1407,42.1981,14300.0
2009-12-08 15:10:00,51.43,51.45,51.37,51.4,13600.0,42.2063,42.2228,42.1571,42.1817,13600.0
2009-12-08 15:15:00,51.41,51.43,51.39,51.42,9300.0,42.1899,42.2063,42.1735,42.1981,9300.0
2009-12-08 15:20:00,51.42,51.44,51.4,51.44,11400.0,42.1981,42.2146,42.1817,42.2146,11400.0
2009-12-08 15:25:00,51.44,51.51,51.43,51.5,13600.0,42.2146,42.272,42.2063,42.2638,13600.0
2009-12-08 15:30:00,51.5,51.5,51.42,51.42,15000.0,42.2638,42.2638,42.1981,42.1981,15000.0
2009-12-08 15:35:00,51.43,51.44,51.38,51.38,23200.0,42.2063,42.2146,42.1653,42.1653,23200.0
2009-12-08 15:40:00,51.39,51.5,51.38,51.48,22400.0,42.1735,42.2638,42.1653,42.2474,22400.0
2009-12-08 15:45:00,51.49,51.49,51.45,51.45,20700.0,42.2556,42.2556,42.2228,42.2228,20700.0
2009-12-08 15:50:00,51.45,51.46,51.39,51.41,37200.0,42.2228,42.231,42.1735,42.1899,37200.0
2009-12-08 15:55:00,51.42,51.42,51.37,51.4,56300.0,42.1981,42.1981,42.1571,42.1817,56300.0
2009-12-09 09:30:00,51.26,51.51,51.19,51.27,32100.0,42.0668,42.272,42.0094,42.075,32100.0
2009-12-09 09:35:00,51.26,51.27,50.92,50.92,19200.0,42.0668,42.075,41.7878,41.7878,19200.0
2009-12-09 09:40:00,50.92,50.94,50.59,50.59,20600.0,41.7878,41.8042,41.517,41.517,20600.0
2009-12-09 09:45:00,50.63,50.87,50.62,50.84,39400.0,41.5498,41.7468,41.5416,41.7222,39400.0
2009-12-09 09:50:00,50.84,50.97,50.79,50.94,42000.0,41.7222,41.8288,41.6811,41.8042,42000.0
2009-12-09 09:55:00,50.94,50.94,50.7,50.71,23700.0,41.8042,41.8042,41.6073,41.6155,23700.0
2009-12-09 10:00:00,50.73,50.76,50.6,50.64,24200.0,41.6319,41.6565,41.5252,41.558,24200.0
2009-12-09 10:05:00,50.63,50.66,50.53,50.58,25500.0,41.5498,41.5744,41.4678,41.5088,25500.0
2009-12-09 10:10:00,50.6,50.63,50.52,50.56,14400.0,41.5252,41.5498,41.4596,41.4924,14400.0
2009-12-09 10:15:00,50.56,50.57,50.5,50.5,29200.0,41.4924,41.5006,41.4431,41.4431,29200.0
2009-12-09 10:20:00,50.51,50.53,50.41,50.42,24400.0,41.4513,41.4678,41.3693,41.3775,24400.0
2009-12-09 10:25:00,50.4,50.55,50.4,50.54,16200.0,41.3611,41.4842,41.3611,41.476,16200.0
2009-12-09 10:30:00,50.55,50.62,50.41,50.53,40000.0,41.4842,41.5416,41.3693,41.4678,40000.0
2009-12-09 10:35:00,50.52,50.57,50.5,50.5,23200.0,41.4596,41.5006,41.4431,41.4431,23200.0
2009-12-09 10:40:00,50.5,50.64,50.43,50.63,42800.0,41.4431,41.558,41.3857,41.5498,42800.0
2009-12-09 10:45:00,50.63,50.77,50.58,50.75,55800.0,41.5498,41.6647,41.5088,41.6483,55800.0
2009-12-09 10:50:00,50.75,50.78,50.65,50.73,32900.0,41.6483,41.6729,41.5662,41.6319,32900.0
2009-12-09 10:55:00,50.72,50.78,50.66,50.74,25500.0,41.6237,41.6729,41.5744,41.6401,25500.0
2009-12-09 11:00:00,50.75,50.77,50.71,50.73,45400.0,41.6483,41.6647,41.6155,41.6319,45400.0
2009-12-09 11:05:00,50.75,50.8,50.71,50.75,21500.0,41.6483,41.6893,41.6155,41.6483,21500.0
2009-12-09 11:10:00,50.73,50.77,50.71,50.73,17500.0,41.6319,41.6647,41.6155,41.6319,17500.0
2009-12-09 11:15:00,50.74,50.78,50.7,50.7,54600.0,41.6401,41.6729,41.6073,41.6073,54600.0
2009-12-09 11:20:00,50.71,50.77,50.68,50.76,34100.0,41.6155,41.6647,41.5909,41.6565,34100.0
2009-12-09 11:25:00,50.75,50.75,50.71,50.74,17600.0,41.6483,41.6483,41.6155,41.6401,17600.0
2009-12-09 11:30:00,50.74,50.76,50.68,50.72,46200.0,41.6401,41.6565,41.5909,41.6237,46200.0
2009-12-09 11:35:00,50.72,50.73,50.66,50.69,31900.0,41.6237,41.6319,41.5744,41.5991,31900.0
2009-12-09 11:40:00,50.69,50.71,50.58,50.58,12300.0,41.5991,41.6155,41.5088,41.5088,12300.0
2009-12-09 11:45:00,50.57,50.64,50.56,50.56,20000.0,41.5006,41.558,41.4924,41.4924,20000.0
2009-12-09 11:50:00,50.57,50.63,50.55,50.6,19000.0,41.5006,41.5498,41.4842,41.5252,19000.0
2009-12-09 11:55:00,50.59,50.73,50.59,50.69,20100.0,41.517,41.6319,41.517,41.5991,20100.0
2009-12-09 12:00:00,50.7,50.71,50.67,50.69,14300.0,41.6073,41.6155,41.5826,41.5991,14300.0
2009-12-09 12:05:00,50.69,50.72,50.65,50.7,20000.0,41.5991,41.6237,41.5662,41.6073,20000.0
2009-12-09 12:10:00,50.7,50.78,50.67,50.7,30500.0,41.6073,41.6729,41.5826,41.6073,30500.0
2009-12-09 12:15:00,50.69,50.71,50.61,50.7,24500.0,41.5991,41.6155,41.5334,41.6073,24500.0
2009-12-09 12:20:00,50.7,50.72,50.61,50.67,18500.0,41.6073,41.6237,41.5334,41.5826,18500.0
2009-12-09 12:25:00,50.67,50.74,50.66,50.73,47300.0,41.5826,41.6401,41.5744,41.6319,47300.0
2009-12-09 12:30:00,50.72,50.73,50.68,50.69,15800.0,41.6237,41.6319,41.5909,41.5991,15800.0
2009-12-09 12:35:00,50.69,50.73,50.62,50.62,12700.0,41.5991,41.6319,41.5416,41.5416,12700.0
2009-12-09 12:40:00,50.62,50.64,50.56,50.56,7300.0,41.5416,41.558,41.4924,41.4924,7300.0
2009-12-09 12:45:00,50.56,50.59,50.53,50.58,20800.0,41.4924,41.517,41.4678,41.5088,20800.0
2009-12-09 12:50:00,50.59,50.64,50.57,50.62,19700.0,41.517,41.558,41.5006,41.5416,19700.0
2009-12-09 12:55:00,50.63,50.66,50.61,50.66,10100.0,41.5498,41.5744,41.5334,41.5744,10100.0
2009-12-09 13:00:00,50.63,50.64,50.52,50.6,30300.0,41.5498,41.558,41.4596,41.5252,30300.0
2009-12-09 13:05:00,50.62,50.64,50.53,50.62,21500.0,41.5416,41.558,41.4678,41.5416,21500.0
2009-12-09 13:10:00,50.62,50.63,50.59,50.63,13000.0,41.5416,41.5498,41.517,41.5498,13000.0
2009-12-09 13:15:00,50.65,50.67,50.6,50.62,18200.0,41.5662,41.5826,41.5252,41.5416,18200.0
2009-12-09 13:20:00,50.63,50.63,50.55,50.55,12500.0,41.5498,41.5498,41.4842,41.4842,12500.0
2009-12-09 13:25:00,50.55,50.58,50.51,50.53,15100.0,41.4842,41.5088,41.4513,41.4678,15100.0
2009-12-09 13:30:00,50.54,50.57,50.46,50.46,9000.0,41.476,41.5006,41.4103,41.4103,9000.0
2009-12-09 13:35:00,50.46,50.58,50.46,50.57,30000.0,41.4103,41.5088,41.4103,41.5006,30000.0
2009-12-09 13:40:00,50.57,50.6,50.51,50.56,52700.0,41.5006,41.5252,41.4513,41.4924,52700.0
2009-12-09 13:45:00,50.55,50.57,50.5,50.5,21900.0,41.4842,41.5006,41.4431,41.4431,21900.0
2009-12-09 13:50:00,50.51,50.55,50.5,50.53,16000.0,41.4513,41.4842,41.4431,41.4678,16000.0
2009-12-09 13:55:00,50.53,50.54,50.5,50.52,24700.0,41.4678,41.476,41.4431,41.4596,24700.0
2009-12-09 14:00:00,50.51,50.56,50.51,50.56,16800.0,41.4513,41.4924,41.4513,41.4924,16800.0
2009-12-09 14:05:00,50.55,50.59,50.54,50.59,18000.0,41.4842,41.517,41.476,41.517,18000.0
2009-12-09 14:10:00,50.58,50.59,50.53,50.53,16700.0,41.5088,41.517,41.4678,41.4678,16700.0
2009-12-09 14:15:00,50.55,50.59,50.52,50.52,23000.0,41.4842,41.517,41.4596,41.4596,23000.0
2009-12-09 14:20:00,50.53,50.58,50.52,50.52,15900.0,41.4678,41.5088,41.4596,41.4596,15900.0
2009-12-09 14:25:00,50.53,50.55,50.48,50.52,20400.0,41.4678,41.4842,41.4267,41.4596,20400.0
2009-12-09 14:30:00,50.53,50.59,50.52,50.56,22500.0,41.4678,41.517,41.4596,41.4924,22500.0
2009-12-09 14:35:00,50.56,50.65,50.54,50.59,38300.0,41.4924,41.5662,41.476,41.517,38300.0
2009-12-09 14:40:00,50.6,50.64,50.6,50.61,22000.0,41.5252,41.558,41.5252,41.5334,22000.0
2009-12-09 14:45:00,50.61,50.65,50.6,50.61,21400.0,41.5334,41.5662,41.5252,41.5334,21400.0
2009-12-09 14:50:00,50.61,50.67,50.6,50.63,27200.0,41.5334,41.5826,41.5252,41.5498,27200.0
2009-12-09 14:55:00,50.64,50.68,50.61,50.61,20100.0,41.558,41.5909,41.5334,41.5334,20100.0
2009-12-09 15:00:00,50.63,50.77,50.62,50.76,32000.0,41.5498,41.6647,41.5416,41.6565,32000.0
2009-12-09 15:05:00,50.76,50.81,50.74,50.77,35800.0,41.6565,41.6975,41.6401,41.6647,35800.0
2009-12-09 15:10:00,50.77,50.8,50.71,50.79,46100.0,41.6647,41.6893,41.6155,41.6811,46100.0
2009-12-09 15:15:00,50.78,50.78,50.68,50.71,23600.0,41.6729,41.6729,41.5909,41.6155,23600.0
2009-12-09 15:20:00,50.72,50.8,50.69,50.71,43100.0,41.6237,41.6893,41.5991,41.6155,43100.0
2009-12-09 15:25:00,50.71,50.77,50.69,50.73,28800.0,41.6155,41.6647,41.5991,41.6319,28800.0
2009-12-09 15:30:00,50.72,50.75,50.69,50.75,30100.0,41.6237,41.6483,41.5991,41.6483,30100.0
2009-12-09 15:35:00,50.76,50.77,50.69,50.69,33200.0,41.6565,41.6647,41.5991,41.5991,33200.0
2009-12-09 15:40:00,50.7,50.82,50.69,50.81,42400.0,41.6073,41.7057,41.5991,41.6975,42400.0
2009-12-09 15:45:00,50.82,50.91,50.81,50.91,50600.0,41.7057,41.7796,41.6975,41.7796,50600.0
2009-12-09 15:50:00,50.91,50.91,50.78,50.83,81800.0,41.7796,41.7796,41.6729,41.714,81800.0
2009-12-09 15:55:00,50.83,50.84,50.77,50.78,89200.0,41.714,41.7222,41.6647,41.6729,89200.0
2009-12-10 09:30:00,51.18,51.34,50.98,51.26,33900.0,42.0012,42.1325,41.8371,42.0668,33900.0
2009-12-10 09:35:00,51.25,51.5,51.23,51.48,48200.0,42.0586,42.2638,42.0422,42.2474,48200.0
2009-12-10 09:40:00,51.51,51.66,51.48,51.66,26100.0,42.272,42.3951,42.2474,42.3951,26100.0
2009-12-10 09:45:00,51.66,51.83,51.62,51.83,34300.0,42.3951,42.5346,42.3623,42.5346,34300.0
2009-12-10 09:50:00,51.83,51.87,51.61,51.65,51000.0,42.5346,42.5674,42.3541,42.3869,51000.0
2009-12-10 09:55:00,51.63,51.69,51.38,51.61,171800.0,42.3705,42.4197,42.1653,42.3541,171800.0
2009-12-10 10:00:00,51.65,51.7,51.51,51.69,35000.0,42.3869,42.4279,42.272,42.4197,35000.0
2009-12-10 10:05:00,51.69,51.82,51.61,51.74,43600.0,42.4197,42.5264,42.3541,42.4608,43600.0
2009-12-10 10:10:00,51.72,51.77,51.58,51.71,19000.0,42.4443,42.4854,42.3294,42.4361,19000.0
2009-12-10 10:15:00,51.7,51.72,51.65,51.65,34200.0,42.4279,42.4443,42.3869,42.3869,34200.0
2009-12-10 10:20:00,51.64,51.67,51.59,51.67,19700.0,42.3787,42.4033,42.3377,42.4033,19700.0
2009-12-10 10:25:00,51.64,51.76,51.62,51.74,23500.0,42.3787,42.4772,42.3623,42.4608,23500.0
2009-12-10 10:30:00,51.74,51.84,51.66,51.8,30600.0,42.4608,42.5428,42.3951,42.51,30600.0
2009-12-10 10:35:00,51.8,51.82,51.78,51.82,8900.0,42.51,42.5264,42.4936,42.5264,8900.0
2009-12-10 10:40:00,51.82,51.92,51.8,51.83,40300.0,42.5264,42.6085,42.51,42.5346,40300.0
2009-12-10 10:45:00,51.78,51.85,51.75,51.83,16700.0,42.4936,42.551,42.469,42.5346,16700.0
2009-12-10 10:50:00,51.82,51.84,51.74,51.84,37800.0,42.5264,42.5428,42.4608,42.5428,37800.0
2009-12-10 10:55:00,51.83,51.89,51.8,51.82,16900.0,42.5346,42.5838,42.51,42.5264,16900.0
2009-12-10 11:00:00,51.79,51.85,51.75,51.85,19100.0,42.5018,42.551,42.469,42.551,19100.0
2009-12-10 11:05:00,51.85,51.88,51.79,51.84,18700.0,42.551,42.5756,42.5018,42.5428,18700.0
2009-12-10 11:10:00,51.85,51.95,51.84,51.89,16400.0,42.551,42.6331,42.5428,42.5838,16400.0
2009-12-10 11:15:00,51.88,51.97,51.85,51.87,12100.0,42.5756,42.6495,42.551,42.5674,12100.0
2009-12-10 11:20:00,51.87,51.87,51.79,51.85,12400.0,42.5674,42.5674,42.5018,42.551,12400.0
2009-12-10 11:25:00,51.86,51.91,51.82,51.89,15000.0,42.5592,42.6003,42.5264,42.5838,15000.0
2009-12-10 11:30:00,51.89,51.93,51.87,51.89,11800.0,42.5838,42.6167,42.5674,42.5838,11800.0
2009-12-10 11:35:00,51.89,51.95,51.87,51.94,13000.0,42.5838,42.6331,42.5674,42.6249,13000.0
2009-12-10 11:40:00,51.93,51.94,51.87,51.88,14700.0,42.6167,42.6249,42.5674,42.5756,14700.0
2009-12-10 11:45:00,51.85,51.86,51.81,51.85,11100.0,42.551,42.5592,42.5182,42.551,11100.0
2009-12-10 11:50:00,51.85,51.87,51.82,51.87,19500.0,42.551,42.5674,42.5264,42.5674,19500.0
2009-12-10 11:55:00,51.86,51.99,51.85,51.96,29700.0,42.5592,42.6659,42.551,42.6413,29700.0
2009-12-10 12:00:00,51.96,52.0,51.95,51.98,17000.0,42.6413,42.6741,42.6331,42.6577,17000.0
2009-12-10 12:05:00,51.97,52.03,51.96,52.0,24800.0,42.6495,42.6987,42.6413,42.6741,24800.0
2009-12-10 12:10:00,51.99,51.99,51.92,51.94,9000.0,42.6659,42.6659,42.6085,42.6249,9000.0
2009-12-10 12:15:00,51.94,51.94,51.88,51.92,17200.0,42.6249,42.6249,42.5756,42.6085,17200.0
2009-12-10 12:20:00,51.92,51.92,51.85,51.89,15200.0,42.6085,42.6085,42.551,42.5838,15200.0
2009-12-10 12:25:00,51.9,51.99,51.9,51.93,24400.0,42.5921,42.6659,42.5921,42.6167,24400.0
2009-12-10 12:30:00,51.94,51.94,51.86,51.89,37000.0,42.6249,42.6249,42.5592,42.5838,37000.0
2009-12-10 12:35:00,51.89,51.89,51.78,51.88,31100.0,42.5838,42.5838,42.4936,42.5756,31100.0
2009-12-10 12:40:00,51.89,51.95,51.88,51.94,8500.0,42.5838,42.6331,42.5756,42.6249,8500.0
2009-12-10 12:45:00,51.95,51.98,51.9,51.93,13900.0,42.6331,42.6577,42.5921,42.6167,13900.0
2009-12-10 12:50:00,51.94,51.95,51.9,51.9,7200.0,42.6249,42.6331,42.5921,42.5921,7200.0
2009-12-10 12:55:00,51.9,51.93,51.89,51.91,6500.0,42.5921,42.6167,42.5838,42.6003,6500.0
2009-12-10 13:00:00,51.9,51.9,51.78,51.83,22100.0,42.5921,42.5921,42.4936,42.5346,22100.0
2009-12-10 13:05:00,51.84,51.86,51.78,51.81,21200.0,42.5428,42.5592,42.4936,42.5182,21200.0
2009-12-10 13:10:00,51.81,51.83,51.73,51.75,18100.0,42.5182,42.5346,42.4525,42.469,18100.0
2009-12-10 13:15:00,51.77,51.78,51.67,51.69,16900.0,42.4854,42.4936,42.4033,42.4197,16900.0
2009-12-10 13:20:00,51.69,51.75,51.69,51.74,14100.0,42.4197,42.469,42.4197,42.4608,14100.0
2009-12-10 13:25:00,51.74,51.78,51.74,51.78,11000.0,42.4608,42.4936,42.4608,42.4936,11000.0
2009-12-10 13:30:00,51.78,51.79,51.76,51.77,9600.0,42.4936,42.5018,42.4772,42.4854,9600.0
2009-12-10 13:35:00,51.76,51.82,51.74,51.82,11500.0,42.4772,42.5264,42.4608,42.5264,11500.0
2009-12-10 13:40:00,51.83,51.84,51.75,51.8,19000.0,42.5346,42.5428,42.469,42.51,19000.0
2009-12-10 13:45:00,51.8,51.8,51.75,51.77,10300.0,42.51,42.51,42.469,42.4854,10300.0
2009-12-10 13:50:00,51.78,51.79,51.67,51.73,17200.0,42.4936,42.5018,42.4033,42.4525,17200.0
2009-12-10 13:55:00,51.7,51.78,51.67,51.77,14000.0,42.4279,42.4936,42.4033,42.4854,14000.0
2009-12-10 14:00:00,51.78,51.78,51.71,51.77,12700.0,42.4936,42.4936,42.4361,42.4854,12700.0
2009-12-10 14:05:00,51.76,51.79,51.74,51.76,18500.0,42.4772,42.5018,42.4608,42.4772,18500.0
2009-12-10 14:10:00,51.76,51.77,51.71,51.74,15000.0,42.4772,42.4854,42.4361,42.4608,15000.0
2009-12-10 14:15:00,51.75,51.79,51.73,51.78,15900.0,42.469,42.5018,42.4525,42.4936,15900.0
2009-12-10 14:20:00,51.8,51.8,51.76,51.79,14300.0,42.51,42.51,42.4772,42.5018,14300.0
2009-12-10 14:25:00,51.78,51.78,51.73,51.73,20400.0,42.4936,42.4936,42.4525,42.4525,20400.0
2009-12-10 14:30:00,51.73,51.75,51.68,51.7,29900.0,42.4525,42.469,42.4115,42.4279,29900.0
2009-12-10 14:35:00,51.71,51.72,51.59,51.59,49300.0,42.4361,42.4443,42.3377,42.3377,49300.0
2009-12-10 14:40:00,51.59,51.63,51.55,51.57,27600.0,42.3377,42.3705,42.3048,42.3212,27600.0
2009-12-10 14:45:00,51.58,51.6,51.55,51.58,23800.0,42.3294,42.3459,42.3048,42.3294,23800.0
2009-12-10 14:50:00,51.57,51.6,51.57,51.6,16300.0,42.3212,42.3459,42.3212,42.3459,16300.0
2009-12-10 14:55:00,51.61,51.61,51.54,51.56,33800.0,42.3541,42.3541,42.2966,42.313,33800.0
2009-12-10 15:00:00,51.56,51.58,51.48,51.48,21500.0,42.313,42.3294,42.2474,42.2474,21500.0
2009-12-10 15:05:00,51.48,51.5,51.42,51.43,39600.0,42.2474,42.2638,42.1981,42.2063,39600.0
2009-12-10 15:10:00,51.43,51.47,51.4,51.47,56300.0,42.2063,42.2392,42.1817,42.2392,56300.0
2009-12-10 15:15:00,51.47,51.47,51.45,51.45,27800.0,42.2392,42.2392,42.2228,42.2228,27800.0
2009-12-10 15:20:00,51.45,51.45,51.34,51.34,24400.0,42.2228,42.2228,42.1325,42.1325,24400.0
2009-12-10 15:25:00,51.34,51.37,51.25,51.31,36300.0,42.1325,42.1571,42.0586,42.1079,36300.0
2009-12-10 15:30:00,51.31,51.35,51.31,51.35,48200.0,42.1079,42.1407,42.1079,42.1407,48200.0
2009-12-10 15:35:00,51.35,51.41,51.34,51.4,28700.0,42.1407,42.1899,42.1325,42.1817,28700.0
2009-12-10 15:40:00,51.4,51.41,51.36,51.41,41800.0,42.1817,42.1899,42.1489,42.1899,41800.0
2009-12-10 15:45:00,51.41,51.43,51.38,51.43,47000.0,42.1899,42.2063,42.1653,42.2063,47000.0
2009-12-10 15:50:00,51.43,51.43,51.33,51.34,56100.0,42.2063,42.2063,42.1243,42.1325,56100.0
2009-12-10 15:55:00,51.34,51.4,51.34,51.37,83300.0,42.1325,42.1817,42.1325,42.1571,83300.0
2009-12-11 09:30:00,51.52,51.6,51.29,51.29,22600.0,42.2802,42.3459,42.0915,42.0915,22600.0
2009-12-11 09:35:00,51.3,51.41,51.27,51.3,12000.0,42.0997,42.1899,42.075,42.0997,12000.0
2009-12-11 09:40:00,51.3,51.45,51.3,51.4,17700.0,42.0997,42.2228,42.0997,42.1817,17700.0
2009-12-11 09:45:00,51.4,51.44,51.3,51.33,13800.0,42.1817,42.2146,42.0997,42.1243,13800.0
2009-12-11 09:50:00,51.32,51.32,51.18,51.3,18700.0,42.1161,42.1161,42.0012,42.0997,18700.0
2009-12-11 09:55:00,51.29,51.52,51.26,51.43,30800.0,42.0915,42.2802,42.0668,42.2063,30800.0
2009-12-11 10:00:00,51.41,51.48,51.37,51.38,12800.0,42.1899,42.2474,42.1571,42.1653,12800.0
2009-12-11 10:05:00,51.38,51.39,51.23,51.24,11700.0,42.1653,42.1735,42.0422,42.0504,11700.0
2009-12-11 10:10:00,51.26,51.34,51.24,51.33,20900.0,42.0668,42.1325,42.0504,42.1243,20900.0
2009-12-11 10:15:00,51.34,51.34,51.19,51.24,17200.0,42.1325,42.1325,42.0094,42.0504,17200.0
2009-12-11 10:20:00,51.25,51.27,51.17,51.27,24700.0,42.0586,42.075,41.993,42.075,24700.0
2009-12-11 10:25:00,51.26,51.36,51.22,51.35,24700.0,42.0668,42.1489,42.034,42.1407,24700.0
2009-12-11 10:30:00,51.36,51.41,51.3,51.41,23800.0,42.1489,42.1899,42.0997,42.1899,23800.0
2009-12-11 10:35:00,51.4,51.45,51.38,51.44,20500.0,42.1817,42.2228,42.1653,42.2146,20500.0
2009-12-11 10:40:00,51.43,51.45,51.36,51.37,10800.0,42.2063,42.2228,42.1489,42.1571,10800.0
2009-12-11 10:45:00,51.4,51.47,51.39,51.46,26000.0,42.1817,42.2392,42.1735,42.231,26000.0
2009-12-11 10:50:00,51.45,51.53,51.42,51.52,20300.0,42.2228,42.2884,42.1981,42.2802,20300.0
2009-12-11 10:55:00,51.52,51.65,51.48,51.61,15600.0,42.2802,42.3869,42.2474,42.3541,15600.0
2009-12-11 11:00:00,51.6,51.61,51.5,51.5,8500.0,42.3459,42.3541,42.2638,42.2638,8500.0
2009-12-11 11:05:00,51.5,51.56,51.4,51.41,27600.0,42.2638,42.313,42.1817,42.1899,27600.0
2009-12-11 11:10:00,51.41,51.44,51.12,51.31,265900.0,42.1899,42.2146,41.9519,42.1079,265900.0
2009-12-11 11:15:00,51.31,51.43,51.28,51.38,11400.0,42.1079,42.2063,42.0832,42.1653,11400.0
2009-12-11 11:20:00,51.36,51.36,51.27,51.28,7300.0,42.1489,42.1489,42.075,42.0832,7300.0
2009-12-11 11:25:00,51.29,51.29,51.15,51.22,6400.0,42.0915,42.0915,41.9766,42.034,6400.0
2009-12-11 11:30:00,51.23,51.23,51.17,51.2,6800.0,42.0422,42.0422,41.993,42.0176,6800.0
2009-12-11 11:35:00,51.2,51.24,51.17,51.24,11700.0,42.0176,42.0504,41.993,42.0504,11700.0
2009-12-11 11:40:00,51.23,51.23,51.19,51.21,5000.0,42.0422,42.0422,42.0094,42.0258,5000.0
2009-12-11 11:45:00,51.19,51.21,51.08,51.2,10200.0,42.0094,42.0258,41.9191,42.0176,10200.0
2009-12-11 11:50:00,51.21,51.3,51.21,51.29,8000.0,42.0258,42.0997,42.0258,42.0915,8000.0
2009-12-11 11:55:00,51.29,51.29,51.22,51.25,5700.0,42.0915,42.0915,42.034,42.0586,5700.0
2009-12-11 12:00:00,51.26,51.29,51.22,51.24,8300.0,42.0668,42.0915,42.034,42.0504,8300.0
2009-12-11 12:05:00,51.23,51.31,51.23,51.31,10900.0,42.0422,42.1079,42.0422,42.1079,10900.0
2009-12-11 12:10:00,51.32,51.35,51.28,51.28,7000.0,42.1161,42.1407,42.0832,42.0832,7000.0
2009-12-11 12:15:00,51.29,51.3,51.27,51.29,6200.0,42.0915,42.0997,42.075,42.0915,6200.0
2009-12-11 12:20:00,51.29,51.3,51.24,51.24,7000.0,42.0915,42.0997,42.0504,42.0504,7000.0
2009-12-11 12:25:00,51.25,51.27,51.24,51.24,7300.0,42.0586,42.075,42.0504,42.0504,7300.0
2009-12-11 12:30:00,51.23,51.23,51.2,51.23,10600.0,42.0422,42.0422,42.0176,42.0422,10600.0
2009-12-11 12:35:00,51.24,51.24,51.21,51.24,5700.0,42.0504,42.0504,42.0258,42.0504,5700.0
2009-12-11 12:40:00,51.24,51.25,51.23,51.23,4100.0,42.0504,42.0586,42.0422,42.0422,4100.0
2009-12-11 12:45:00,51.24,51.25,51.19,51.25,5900.0,42.0504,42.0586,42.0094,42.0586,5900.0
2009-12-11 12:50:00,51.25,51.33,51.24,51.33,9200.0,42.0586,42.1243,42.0504,42.1243,9200.0
2009-12-11 12:55:00,51.33,51.38,51.33,51.38,4600.0,42.1243,42.1653,42.1243,42.1653,4600.0
2009-12-11 13:00:00,51.38,51.39,51.33,51.34,8300.0,42.1653,42.1735,42.1243,42.1325,8300.0
2009-12-11 13:05:00,51.34,51.37,51.33,51.37,6700.0,42.1325,42.1571,42.1243,42.1571,6700.0
2009-12-11 13:10:00,51.36,51.36,51.3,51.36,9500.0,42.1489,42.1489,42.0997,42.1489,9500.0
2009-12-11 13:15:00,51.36,51.37,51.32,51.35,7600.0,42.1489,42.1571,42.1161,42.1407,7600.0
2009-12-11 13:20:00,51.35,51.35,51.28,51.28,11800.0,42.1407,42.1407,42.0832,42.0832,11800.0
2009-12-11 13:25:00,51.28,51.29,51.23,51.28,6400.0,42.0832,42.0915,42.0422,42.0832,6400.0
2009-12-11 13:30:00,51.29,51.35,51.28,51.33,12300.0,42.0915,42.1407,42.0832,42.1243,12300.0
2009-12-11 13:35:00,51.34,51.38,51.32,51.38,8700.0,42.1325,42.1653,42.1161,42.1653,8700.0
2009-12-11 13:40:00,51.38,51.38,51.34,51.35,9400.0,42.1653,42.1653,42.1325,42.1407,9400.0
2009-12-11 13:45:00,51.34,51.34,51.28,51.31,5300.0,42.1325,42.1325,42.0832,42.1079,5300.0
2009-12-11 13:50:00,51.29,51.36,51.29,51.35,10700.0,42.0915,42.1489,42.0915,42.1407,10700.0
2009-12-11 13:55:00,51.35,51.39,51.33,51.38,10200.0,42.1407,42.1735,42.1243,42.1653,10200.0
2009-12-11 14:00:00,51.38,51.41,51.36,51.39,12900.0,42.1653,42.1899,42.1489,42.1735,12900.0
2009-12-11 14:05:00,51.4,51.49,51.38,51.45,13400.0,42.1817,42.2556,42.1653,42.2228,13400.0
2009-12-11 14:10:00,51.44,51.46,51.42,51.44,7000.0,42.2146,42.231,42.1981,42.2146,7000.0
2009-12-11 14:15:00,51.45,51.45,51.39,51.4,4900.0,42.2228,42.2228,42.1735,42.1817,4900.0
2009-12-11 14:20:00,51.4,51.43,51.37,51.39,10600.0,42.1817,42.2063,42.1571,42.1735,10600.0
2009-12-11 14:25:00,51.4,51.4,51.35,51.35,5800.0,42.1817,42.1817,42.1407,42.1407,5800.0
2009-12-11 14:30:00,51.34,51.37,51.32,51.32,8900.0,42.1325,42.1571,42.1161,42.1161,8900.0
2009-12-11 14:35:00,51.32,51.32,51.28,51.31,8300.0,42.1161,42.1161,42.0832,42.1079,8300.0
2009-12-11 14:40:00,51.31,51.34,51.26,51.31,13500.0,42.1079,42.1325,42.0668,42.1079,13500.0
2009-12-11 14:45:00,51.31,51.37,51.27,51.35,13500.0,42.1079,42.1571,42.075,42.1407,13500.0
2009-12-11 14:50:00,51.35,51.4,51.35,51.35,13900.0,42.1407,42.1817,42.1407,42.1407,13900.0
2009-12-11 14:55:00,51.35,51.37,51.32,51.32,6100.0,42.1407,42.1571,42.1161,42.1161,6100.0
2009-12-11 15:00:00,51.32,51.32,51.28,51.29,13100.0,42.1161,42.1161,42.0832,42.0915,13100.0
2009-12-11 15:05:00,51.3,51.35,51.29,51.33,11600.0,42.0997,42.1407,42.0915,42.1243,11600.0
2009-12-11 15:10:00,51.34,51.36,51.31,51.35,12600.0,42.1325,42.1489,42.1079,42.1407,12600.0
2009-12-11 15:15:00,51.35,51.35,51.3,51.31,8600.0,42.1407,42.1407,42.0997,42.1079,8600.0
2009-12-11 15:20:00,51.3,51.31,51.28,51.3,16000.0,42.0997,42.1079,42.0832,42.0997,16000.0
2009-12-11 15:25:00,51.3,51.35,51.29,51.35,20800.0,42.0997,42.1407,42.0915,42.1407,20800.0
2009-12-11 15:30:00,51.34,51.38,51.32,51.32,22700.0,42.1325,42.1653,42.1161,42.1161,22700.0
2009-12-11 15:35:00,51.32,51.36,51.32,51.35,23500.0,42.1161,42.1489,42.1161,42.1407,23500.0
2009-12-11 15:40:00,51.34,51.34,51.2,51.2,31600.0,42.1325,42.1325,42.0176,42.0176,31600.0
2009-12-11 15:45:00,51.2,51.24,51.15,51.18,38800.0,42.0176,42.0504,41.9766,42.0012,38800.0
2009-12-11 15:50:00,51.19,51.24,51.17,51.24,50000.0,42.0094,42.0504,41.993,42.0504,50000.0
2009-12-11 15:55:00,51.24,51.29,51.23,51.29,57100.0,42.0504,42.0915,42.0422,42.0915,57100.0
2009-12-14 09:30:00,51.44,51.9,51.44,51.79,53600.0,42.2146,42.5921,42.2146,42.5018,53600.0
2009-12-14 09:35:00,51.79,51.95,51.79,51.95,8900.0,42.5018,42.6331,42.5018,42.6331,8900.0
2009-12-14 09:40:00,52.0,52.03,51.9,51.91,34300.0,42.6741,42.6987,42.5921,42.6003,34300.0
2009-12-14 09:45:00,51.91,51.98,51.81,51.93,24500.0,42.6003,42.6577,42.5182,42.6167,24500.0
2009-12-14 09:50:00,51.93,52.12,51.92,52.08,44800.0,42.6167,42.7726,42.6085,42.7398,44800.0
2009-12-14 09:55:00,52.09,52.13,52.08,52.1,24100.0,42.748,42.7808,42.7398,42.7562,24100.0
2009-12-14 10:00:00,52.12,52.12,52.06,52.08,22800.0,42.7726,42.7726,42.7234,42.7398,22800.0
2009-12-14 10:05:00,52.08,52.1,52.03,52.07,29900.0,42.7398,42.7562,42.6987,42.7316,29900.0
2009-12-14 10:10:00,52.08,52.14,52.06,52.11,29700.0,42.7398,42.789,42.7234,42.7644,29700.0
2009-12-14 10:15:00,52.1,52.15,52.08,52.13,25300.0,42.7562,42.7972,42.7398,42.7808,25300.0
2009-12-14 10:20:00,52.11,52.15,52.08,52.1,20500.0,42.7644,42.7972,42.7398,42.7562,20500.0
2009-12-14 10:25:00,52.09,52.14,51.96,51.96,21000.0,42.748,42.789,42.6413,42.6413,21000.0
2009-12-14 10:30:00,51.97,52.05,51.97,52.05,18200.0,42.6495,42.7152,42.6495,42.7152,18200.0
2009-12-14 10:35:00,52.05,52.09,52.02,52.03,17300.0,42.7152,42.748,42.6905,42.6987,17300.0
2009-12-14 10:40:00,52.02,52.07,51.99,52.06,25100.0,42.6905,42.7316,42.6659,42.7234,25100.0
2009-12-14 10:45:00,52.07,52.08,52.01,52.02,12400.0,42.7316,42.7398,42.6823,42.6905,12400.0
2009-12-14 10:50:00,52.03,52.1,52.02,52.07,15000.0,42.6987,42.7562,42.6905,42.7316,15000.0
2009-12-14 10:55:00,52.06,52.11,51.99,52.02,35300.0,42.7234,42.7644,42.6659,42.6905,35300.0
2009-12-14 11:00:00,52.02,52.04,51.95,51.95,11700.0,42.6905,42.7069,42.6331,42.6331,11700.0
2009-12-14 11:05:00,51.95,52.01,51.94,52.01,30000.0,42.6331,42.6823,42.6249,42.6823,30000.0
2009-12-14 11:10:00,52.01,52.04,51.98,52.02,13500.0,42.6823,42.7069,42.6577,42.6905,13500.0
2009-12-14 11:15:00,52.01,52.01,51.94,51.95,9900.0,42.6823,42.6823,42.6249,42.6331,9900.0
2009-12-14 11:20:00,51.95,52.04,51.93,52.04,22900.0,42.6331,42.7069,42.6167,42.7069,22900.0
2009-12-14 11:25:00,52.03,52.04,52.0,52.01,16000.0,42.6987,42.7069,42.6741,42.6823,16000.0
2009-12-14 11:30:00,52.01,52.02,51.97,52.01,18500.0,42.6823,42.6905,42.6495,42.6823,18500.0
2009-12-14 11:35:00,52.01,52.02,51.99,52.01,7800.0,42.6823,42.6905,42.6659,42.6823,7800.0
2009-12-14 11:40:00,52.02,52.06,51.98,52.01,16800.0,42.6905,42.7234,42.6577,42.6823,16800.0
2009-12-14 11:45:00,52.02,52.02,51.96,51.96,8500.0,42.6905,42.6905,42.6413,42.6413,8500.0
2009-12-14 11:50:00,51.95,51.95,51.91,51.92,10900.0,42.6331,42.6331,42.6003,42.6085,10900.0
2009-12-14 11:55:00,51.93,51.95,51.89,51.9,11100.0,42.6167,42.6331,42.5838,42.5921,11100.0
2009-12-14 12:00:00,51.9,51.92,51.87,51.9,12900.0,42.5921,42.6085,42.5674,42.5921,12900.0
2009-12-14 12:05:00,51.9,51.91,51.87,51.88,11900.0,42.5921,42.6003,42.5674,42.5756,11900.0
2009-12-14 12:10:00,51.88,51.91,51.85,51.9,8200.0,42.5756,42.6003,42.551,42.5921,8200.0
2009-12-14 12:15:00,51.91,51.93,51.9,51.91,8000.0,42.6003,42.6167,42.5921,42.6003,8000.0
2009-12-14 12:20:00,51.9,51.95,51.9,51.93,15500.0,42.5921,42.6331,42.5921,42.6167,15500.0
2009-12-14 12:25:00,51.93,51.99,51.92,51.96,8300.0,42.6167,42.6659,42.6085,42.6413,8300.0
2009-12-14 12:30:00,51.97,51.99,51.95,51.98,9700.0,42.6495,42.6659,42.6331,42.6577,9700.0
2009-12-14 12:35:00,51.97,52.01,51.97,52.0,9900.0,42.6495,42.6823,42.6495,42.6741,9900.0
2009-12-14 12:40:00,52.0,52.04,51.99,52.03,10900.0,42.6741,42.7069,42.6659,42.6987,10900.0
2009-12-14 12:45:00,52.04,52.04,51.99,52.01,17200.0,42.7069,42.7069,42.6659,42.6823,17200.0
2009-12-14 12:50:00,52.0,52.01,51.93,51.94,17800.0,42.6741,42.6823,42.6167,42.6249,17800.0
2009-12-14 12:55:00,51.95,51.95,51.93,51.93,8600.0,42.6331,42.6331,42.6167,42.6167,8600.0
2009-12-14 13:00:00,51.94,51.96,51.91,51.93,14200.0,42.6249,42.6413,42.6003,42.6167,14200.0
2009-12-14 13:05:00,51.93,51.96,51.91,51.92,16200.0,42.6167,42.6413,42.6003,42.6085,16200.0
2009-12-14 13:10:00,51.92,51.94,51.9,51.91,13900.0,42.6085,42.6249,42.5921,42.6003,13900.0
2009-12-14 13:15:00,51.92,51.93,51.89,51.91,10500.0,42.6085,42.6167,42.5838,42.6003,10500.0
2009-12-14 13:20:00,51.91,51.94,51.88,51.89,15200.0,42.6003,42.6249,42.5756,42.5838,15200.0
2009-12-14 13:25:00,51.91,51.95,51.9,51.92,15100.0,42.6003,42.6331,42.5921,42.6085,15100.0
2009-12-14 13:30:00,51.91,51.94,51.9,51.9,11300.0,42.6003,42.6249,42.5921,42.5921,11300.0
2009-12-14 13:35:00,51.91,51.91,51.82,51.82,16700.0,42.6003,42.6003,42.5264,42.5264,16700.0
2009-12-14 13:40:00,51.82,51.87,51.78,51.81,20000.0,42.5264,42.5674,42.4936,42.5182,20000.0
2009-12-14 13:45:00,51.82,51.89,51.81,51.88,20900.0,42.5264,42.5838,42.5182,42.5756,20900.0
2009-12-14 13:50:00,51.88,51.93,51.87,51.93,12900.0,42.5756,42.6167,42.5674,42.6167,12900.0
2009-12-14 13:55:00,51.92,51.96,51.9,51.92,19900.0,42.6085,42.6413,42.5921,42.6085,19900.0
2009-12-14 14:00:00,51.93,51.94,51.89,51.93,21600.0,42.6167,42.6249,42.5838,42.6167,21600.0
2009-12-14 14:05:00,51.94,51.96,51.89,51.96,29600.0,42.6249,42.6413,42.5838,42.6413,29600.0
2009-12-14 14:10:00,51.97,51.99,51.94,51.96,36100.0,42.6495,42.6659,42.6249,42.6413,36100.0
2009-12-14 14:15:00,51.97,51.99,51.94,51.95,26500.0,42.6495,42.6659,42.6249,42.6331,26500.0
2009-12-14 14:20:00,51.96,52.02,51.95,52.0,25300.0,42.6413,42.6905,42.6331,42.6741,25300.0
2009-12-14 14:25:00,52.01,52.03,51.96,52.02,22500.0,42.6823,42.6987,42.6413,42.6905,22500.0
2009-12-14 14:30:00,52.02,52.08,51.97,52.04,43000.0,42.6905,42.7398,42.6495,42.7069,43000.0
2009-12-14 14:35:00,52.05,52.13,52.05,52.07,28500.0,42.7152,42.7808,42.7152,42.7316,28500.0
2009-12-14 14:40:00,52.08,52.15,52.07,52.1,16200.0,42.7398,42.7972,42.7316,42.7562,16200.0
2009-12-14 14:45:00,52.1,52.12,52.08,52.1,23000.0,42.7562,42.7726,42.7398,42.7562,23000.0
2009-12-14 14:50:00,52.11,52.11,52.06,52.07,15000.0,42.7644,42.7644,42.7234,42.7316,15000.0
2009-12-14 14:55:00,52.07,52.1,52.03,52.1,34000.0,42.7316,42.7562,42.6987,42.7562,34000.0
2009-12-14 15:00:00,52.1,52.1,52.03,52.03,24900.0,42.7562,42.7562,42.6987,42.6987,24900.0
2009-12-14 15:05:00,52.03,52.06,52.01,52.04,27200.0,42.6987,42.7234,42.6823,42.7069,27200.0
2009-12-14 15:10:00,52.03,52.04,52.0,52.0,25700.0,42.6987,42.7069,42.6741,42.6741,25700.0
2009-12-14 15:15:00,52.01,52.04,52.0,52.03,28300.0,42.6823,42.7069,42.6741,42.6987,28300.0
2009-12-14 15:20:00,52.03,52.03,52.0,52.0,15600.0,42.6987,42.6987,42.6741,42.6741,15600.0
2009-12-14 15:25:00,52.0,52.02,51.94,51.98,32800.0,42.6741,42.6905,42.6249,42.6577,32800.0
2009-12-14 15:30:00,51.98,52.04,51.98,51.99,51800.0,42.6577,42.7069,42.6577,42.6659,51800.0
2009-12-14 15:35:00,52.0,52.06,51.95,52.0,49700.0,42.6741,42.7234,42.6331,42.6741,49700.0
2009-12-14 15:40:00,52.0,52.0,51.94,51.95,35700.0,42.6741,42.6741,42.6249,42.6331,35700.0
2009-12-14 15:45:00,51.96,51.96,51.92,51.94,40700.0,42.6413,42.6413,42.6085,42.6249,40700.0
2009-12-14 15:50:00,51.95,51.96,51.94,51.95,45400.0,42.6331,42.6413,42.6249,42.6331,45400.0
2009-12-14 15:55:00,51.95,52.03,51.95,52.0,95900.0,42.6331,42.6987,42.6331,42.6741,95900.0
2009-12-15 09:30:00,51.78,51.99,51.75,51.9,30000.0,42.4936,42.6659,42.469,42.5921,30000.0
2009-12-15 09:35:00,51.9,52.08,51.82,51.82,24000.0,42.5921,42.7398,42.5264,42.5264,24000.0
2009-12-15 09:40:00,51.83,51.83,51.7,51.72,18900.0,42.5346,42.5346,42.4279,42.4443,18900.0
2009-12-15 09:45:00,51.72,51.75,51.65,51.65,14300.0,42.4443,42.469,42.3869,42.3869,14300.0
2009-12-15 09:50:00,51.65,51.75,51.63,51.7,70800.0,42.3869,42.469,42.3705,42.4279,70800.0
2009-12-15 09:55:00,51.71,51.97,51.68,51.96,44600.0,42.4361,42.6495,42.4115,42.6413,44600.0
2009-12-15 10:00:00,51.95,52.09,51.94,52.07,28400.0,42.6331,42.748,42.6249,42.7316,28400.0
2009-12-15 10:05:00,52.07,52.1,52.06,52.1,24400.0,42.7316,42.7562,42.7234,42.7562,24400.0
2009-12-15 10:10:00,52.1,52.11,52.03,52.11,32600.0,42.7562,42.7644,42.6987,42.7644,32600.0
2009-12-15 10:15:00,52.12,52.18,52.11,52.11,15700.0,42.7726,42.8218,42.7644,42.7644,15700.0
2009-12-15 10:20:00,52.1,52.14,52.06,52.1,20800.0,42.7562,42.789,42.7234,42.7562,20800.0
2009-12-15 10:25:00,52.11,52.11,52.06,52.06,16000.0,42.7644,42.7644,42.7234,42.7234,16000.0
2009-12-15 10:30:00,52.07,52.16,52.07,52.14,18200.0,42.7316,42.8054,42.7316,42.789,18200.0
2009-12-15 10:35:00,52.13,52.16,52.13,52.16,9900.0,42.7808,42.8054,42.7808,42.8054,9900.0
2009-12-15 10:40:00,52.16,52.2,52.15,52.19,15900.0,42.8054,42.8383,42.7972,42.83,15900.0
2009-12-15 10:45:00,52.18,52.27,52.18,52.25,53400.0,42.8218,42.8957,42.8218,42.8793,53400.0
2009-12-15 10:50:00,52.26,52.39,52.26,52.36,23800.0,42.8875,42.9942,42.8875,42.9696,23800.0
2009-12-15 10:55:00,52.36,52.37,52.35,52.35,8300.0,42.9696,42.9778,42.9614,42.9614,8300.0
2009-12-15 11:00:00,52.36,52.38,52.32,52.36,23500.0,42.9696,42.986,42.9367,42.9696,23500.0
2009-12-15 11:05:00,52.37,52.39,52.33,52.35,19000.0,42.9778,42.9942,42.9449,42.9614,19000.0
2009-12-15 11:10:00,52.35,52.35,52.28,52.29,6500.0,42.9614,42.9614,42.9039,42.9121,6500.0
2009-12-15 11:15:00,52.28,52.28,52.16,52.16,10600.0,42.9039,42.9039,42.8054,42.8054,10600.0
2009-12-15 11:20:00,52.16,52.19,52.13,52.19,11300.0,42.8054,42.83,42.7808,42.83,11300.0
2009-12-15 11:25:00,52.18,52.18,52.13,52.16,7000.0,42.8218,42.8218,42.7808,42.8054,7000.0
2009-12-15 11:30:00,52.16,52.17,52.12,52.15,8000.0,42.8054,42.8136,42.7726,42.7972,8000.0
2009-12-15 11:35:00,52.14,52.15,52.1,52.12,11600.0,42.789,42.7972,42.7562,42.7726,11600.0
2009-12-15 11:40:00,52.12,52.2,52.11,52.2,39200.0,42.7726,42.8383,42.7644,42.8383,39200.0
2009-12-15 11:45:00,52.2,52.21,52.2,52.21,13900.0,42.8383,42.8465,42.8383,42.8465,13900.0
2009-12-15 11:50:00,52.21,52.24,52.2,52.21,10700.0,42.8465,42.8711,42.8383,42.8465,10700.0
2009-12-15 11:55:00,52.21,52.21,52.2,52.2,7200.0,42.8465,42.8465,42.8383,42.8383,7200.0
2009-12-15 12:00:00,52.2,52.21,52.2,52.2,6100.0,42.8383,42.8465,42.8383,42.8383,6100.0
2009-12-15 12:05:00,52.2,52.22,52.2,52.21,7900.0,42.8383,42.8547,42.8383,42.8465,7900.0
2009-12-15 12:10:00,52.2,52.21,52.19,52.21,15100.0,42.8383,42.8465,42.83,42.8465,15100.0
2009-12-15 12:15:00,52.2,52.2,52.08,52.08,10900.0,42.8383,42.8383,42.7398,42.7398,10900.0
2009-12-15 12:20:00,52.08,52.08,52.04,52.04,8500.0,42.7398,42.7398,42.7069,42.7069,8500.0
2009-12-15 12:25:00,52.05,52.05,52.0,52.0,9600.0,42.7152,42.7152,42.6741,42.6741,9600.0
2009-12-15 12:30:00,52.01,52.02,51.99,52.0,9700.0,42.6823,42.6905,42.6659,42.6741,9700.0
2009-12-15 12:35:00,52.01,52.02,52.0,52.0,4900.0,42.6823,42.6905,42.6741,42.6741,4900.0
2009-12-15 12:40:00,52.0,52.0,51.94,51.99,7900.0,42.6741,42.6741,42.6249,42.6659,7900.0
2009-12-15 12:45:00,51.97,52.03,51.97,52.03,5700.0,42.6495,42.6987,42.6495,42.6987,5700.0
2009-12-15 12:50:00,52.02,52.03,52.01,52.01,4200.0,42.6905,42.6987,42.6823,42.6823,4200.0
2009-12-15 12:55:00,52.01,52.01,51.99,52.01,3900.0,42.6823,42.6823,42.6659,42.6823,3900.0
2009-12-15 13:00:00,51.99,52.01,51.95,52.01,10000.0,42.6659,42.6823,42.6331,42.6823,10000.0
2009-12-15 13:05:00,52.01,52.03,51.99,51.99,8100.0,42.6823,42.6987,42.6659,42.6659,8100.0
2009-12-15 13:10:00,52.0,52.01,51.99,52.0,6200.0,42.6741,42.6823,42.6659,42.6741,6200.0
2009-12-15 13:15:00,52.0,52.01,51.99,51.99,5000.0,42.6741,42.6823,42.6659,42.6659,5000.0
2009-12-15 13:20:00,51.99,52.0,51.95,51.98,8400.0,42.6659,42.6741,42.6331,42.6577,8400.0
2009-12-15 13:25:00,51.97,52.0,51.93,51.99,10700.0,42.6495,42.6741,42.6167,42.6659,10700.0
2009-12-15 13:30:00,51.99,52.0,51.99,51.99,4700.0,42.6659,42.6741,42.6659,42.6659,4700.0
2009-12-15 13:35:00,52.0,52.0,51.98,52.0,13000.0,42.6741,42.6741,42.6577,42.6741,13000.0
2009-12-15 13:40:00,51.99,52.09,51.99,52.08,11700.0,42.6659,42.748,42.6659,42.7398,11700.0
2009-12-15 13:45:00,52.08,52.09,52.08,52.09,4700.0,42.7398,42.748,42.7398,42.748,4700.0
2009-12-15 13:50:00,52.09,52.11,52.07,52.11,11200.0,42.748,42.7644,42.7316,42.7644,11200.0
2009-12-15 13:55:00,52.1,52.12,52.09,52.1,6100.0,42.7562,42.7726,42.748,42.7562,6100.0
2009-12-15 14:00:00,52.08,52.08,52.01,52.06,10100.0,42.7398,42.7398,42.6823,42.7234,10100.0
2009-12-15 14:05:00,52.08,52.11,52.08,52.08,10800.0,42.7398,42.7644,42.7398,42.7398,10800.0
2009-12-15 14:10:00,52.08,52.11,52.08,52.1,5400.0,42.7398,42.7644,42.7398,42.7562,5400.0
2009-12-15 14:15:00,52.1,52.11,52.08,52.09,5600.0,42.7562,42.7644,42.7398,42.748,5600.0
2009-12-15 14:20:00,52.09,52.1,52.06,52.07,14200.0,42.748,42.7562,42.7234,42.7316,14200.0
2009-12-15 14:25:00,52.07,52.07,52.05,52.07,5400.0,42.7316,42.7316,42.7152,42.7316,5400.0
2009-12-15 14:30:00,52.07,52.07,52.02,52.03,8000.0,42.7316,42.7316,42.6905,42.6987,8000.0
2009-12-15 14:35:00,52.03,52.03,52.0,52.0,6400.0,42.6987,42.6987,42.6741,42.6741,6400.0
2009-12-15 14:40:00,52.0,52.0,51.98,51.99,9100.0,42.6741,42.6741,42.6577,42.6659,9100.0
2009-12-15 14:45:00,51.99,52.0,51.97,51.98,8000.0,42.6659,42.6741,42.6495,42.6577,8000.0
2009-12-15 14:50:00,51.98,51.98,51.94,51.96,16700.0,42.6577,42.6577,42.6249,42.6413,16700.0
2009-12-15 14:55:00,51.96,51.96,51.92,51.92,10800.0,42.6413,42.6413,42.6085,42.6085,10800.0
2009-12-15 15:00:00,51.93,51.95,51.92,51.94,17200.0,42.6167,42.6331,42.6085,42.6249,17200.0
2009-12-15 15:05:00,51.94,51.98,51.93,51.98,13500.0,42.6249,42.6577,42.6167,42.6577,13500.0
2009-12-15 15:10:00,51.97,52.0,51.97,51.99,13300.0,42.6495,42.6741,42.6495,42.6659,13300.0
2009-12-15 15:15:00,52.0,52.0,51.98,51.99,12900.0,42.6741,42.6741,42.6577,42.6659,12900.0
2009-12-15 15:20:00,51.98,51.99,51.84,51.85,22800.0,42.6577,42.6659,42.5428,42.551,22800.0
2009-12-15 15:25:00,51.85,51.88,51.85,51.87,10200.0,42.551,42.5756,42.551,42.5674,10200.0
2009-12-15 15:30:00,51.86,51.86,51.81,51.85,16900.0,42.5592,42.5592,42.5182,42.551,16900.0
2009-12-15 15:35:00,51.85,51.89,51.81,51.85,18300.0,42.551,42.5838,42.5182,42.551,18300.0
2009-12-15 15:40:00,51.85,51.87,51.79,51.8,24500.0,42.551,42.5674,42.5018,42.51,24500.0
2009-12-15 15:45:00,51.8,51.85,51.75,51.85,33800.0,42.51,42.551,42.469,42.551,33800.0
2009-12-15 15:50:00,51.85,51.92,51.85,51.91,39500.0,42.551,42.6085,42.551,42.6003,39500.0
2009-12-15 15:55:00,51.92,51.95,51.9,51.93,65300.0,42.6085,42.6331,42.5921,42.6167,65300.0
2009-12-16 09:30:00,51.89,52.07,51.77,51.91,38300.0,42.5838,42.7316,42.4854,42.6003,38300.0
2009-12-16 09:35:00,51.91,52.18,51.9,52.18,14100.0,42.6003,42.8218,42.5921,42.8218,14100.0
2009-12-16 09:40:00,52.14,52.18,52.06,52.14,14900.0,42.789,42.8218,42.7234,42.789,14900.0
2009-12-16 09:45:00,52.13,52.38,52.13,52.37,35100.0,42.7808,42.986,42.7808,42.9778,35100.0
2009-12-16 09:50:00,52.38,52.42,52.32,52.34,21900.0,42.986,43.0188,42.9367,42.9531,21900.0
2009-12-16 09:55:00,52.34,52.44,52.34,52.41,31200.0,42.9531,43.0352,42.9531,43.0106,31200.0
2009-12-16 10:00:00,52.42,52.51,52.39,52.51,44900.0,43.0188,43.0927,42.9942,43.0927,44900.0
2009-12-16 10:05:00,52.5,52.58,52.49,52.57,62200.0,43.0844,43.1501,43.0762,43.1419,62200.0
2009-12-16 10:10:00,52.57,52.66,52.56,52.59,31700.0,43.1419,43.2158,43.1337,43.1583,31700.0
2009-12-16 10:15:00,52.59,52.61,52.54,52.6,32800.0,43.1583,43.1747,43.1173,43.1665,32800.0
2009-12-16 10:20:00,52.61,52.61,52.42,52.44,23700.0,43.1747,43.1747,43.0188,43.0352,23700.0
2009-12-16 10:25:00,52.43,52.45,52.28,52.28,17400.0,43.027,43.0434,42.9039,42.9039,17400.0
2009-12-16 10:30:00,52.29,52.38,52.29,52.38,22500.0,42.9121,42.986,42.9121,42.986,22500.0
2009-12-16 10:35:00,52.38,52.38,52.28,52.28,12300.0,42.986,42.986,42.9039,42.9039,12300.0
2009-12-16 10:40:00,52.27,52.27,52.22,52.24,16800.0,42.8957,42.8957,42.8547,42.8711,16800.0
2009-12-16 10:45:00,52.25,52.25,52.17,52.21,16400.0,42.8793,42.8793,42.8136,42.8465,16400.0
2009-12-16 10:50:00,52.21,52.31,52.2,52.31,19600.0,42.8465,42.9285,42.8383,42.9285,19600.0
2009-12-16 10:55:00,52.31,52.44,52.3,52.41,30900.0,42.9285,43.0352,42.9203,43.0106,30900.0
2009-12-16 11:00:00,52.4,52.41,52.3,52.32,17500.0,43.0024,43.0106,42.9203,42.9367,17500.0
2009-12-16 11:05:00,52.33,52.34,52.33,52.34,15800.0,42.9449,42.9531,42.9449,42.9531,15800.0
2009-12-16 11:10:00,52.33,52.42,52.33,52.4,36200.0,42.9449,43.0188,42.9449,43.0024,36200.0
2009-12-16 11:15:00,52.4,52.42,52.4,52.41,8400.0,43.0024,43.0188,43.0024,43.0106,8400.0
2009-12-16 11:20:00,52.4,52.45,52.39,52.44,25000.0,43.0024,43.0434,42.9942,43.0352,25000.0
2009-12-16 11:25:00,52.45,52.51,52.45,52.51,14900.0,43.0434,43.0927,43.0434,43.0927,14900.0
2009-12-16 11:30:00,52.51,52.51,52.45,52.48,20300.0,43.0927,43.0927,43.0434,43.068,20300.0
2009-12-16 11:35:00,52.47,52.47,52.39,52.42,13500.0,43.0598,43.0598,42.9942,43.0188,13500.0
2009-12-16 11:40:00,52.41,52.42,52.4,52.41,20600.0,43.0106,43.0188,43.0024,43.0106,20600.0
2009-12-16 11:45:00,52.4,52.45,52.4,52.43,30500.0,43.0024,43.0434,43.0024,43.027,30500.0
2009-12-16 11:50:00,52.43,52.44,52.38,52.39,6700.0,43.027,43.0352,42.986,42.9942,6700.0
2009-12-16 11:55:00,52.38,52.39,52.37,52.38,8800.0,42.986,42.9942,42.9778,42.986,8800.0
2009-12-16 12:00:00,52.38,52.4,52.37,52.38,20600.0,42.986,43.0024,42.9778,42.986,20600.0
2009-12-16 12:05:00,52.38,52.39,52.36,52.37,7100.0,42.986,42.9942,42.9696,42.9778,7100.0
2009-12-16 12:10:00,52.38,52.38,52.36,52.36,4700.0,42.986,42.986,42.9696,42.9696,4700.0
2009-12-16 12:15:00,52.35,52.35,52.3,52.31,13100.0,42.9614,42.9614,42.9203,42.9285,13100.0
2009-12-16 12:20:00,52.31,52.31,52.28,52.28,7800.0,42.9285,42.9285,42.9039,42.9039,7800.0
2009-12-16 12:25:00,52.29,52.34,52.28,52.34,11500.0,42.9121,42.9531,42.9039,42.9531,11500.0
2009-12-16 12:30:00,52.34,52.34,52.27,52.27,7600.0,42.9531,42.9531,42.8957,42.8957,7600.0
2009-12-16 12:35:00,52.28,52.28,52.24,52.25,11200.0,42.9039,42.9039,42.8711,42.8793,11200.0
2009-12-16 12:40:00,52.25,52.31,52.25,52.31,11600.0,42.8793,42.9285,42.8793,42.9285,11600.0
2009-12-16 12:45:00,52.31,52.33,52.3,52.3,11100.0,42.9285,42.9449,42.9203,42.9203,11100.0
2009-12-16 12:50:00,52.32,52.32,52.3,52.31,6700.0,42.9367,42.9367,42.9203,42.9285,6700.0
2009-12-16 12:55:00,52.3,52.31,52.3,52.3,10000.0,42.9203,42.9285,42.9203,42.9203,10000.0
2009-12-16 13:00:00,52.3,52.33,52.3,52.33,14500.0,42.9203,42.9449,42.9203,42.9449,14500.0
2009-12-16 13:05:00,52.33,52.34,52.33,52.33,8000.0,42.9449,42.9531,42.9449,42.9449,8000.0
2009-12-16 13:10:00,52.34,52.38,52.32,52.38,17700.0,42.9531,42.986,42.9367,42.986,17700.0
2009-12-16 13:15:00,52.37,52.41,52.37,52.4,17400.0,42.9778,43.0106,42.9778,43.0024,17400.0
2009-12-16 13:20:00,52.42,52.42,52.38,52.4,18500.0,43.0188,43.0188,42.986,43.0024,18500.0
2009-12-16 13:25:00,52.41,52.43,52.4,52.42,14300.0,43.0106,43.027,43.0024,43.0188,14300.0
2009-12-16 13:30:00,52.42,52.42,52.35,52.37,75800.0,43.0188,43.0188,42.9614,42.9778,75800.0
2009-12-16 13:35:00,52.38,52.41,52.38,52.41,14300.0,42.986,43.0106,42.986,43.0106,14300.0
2009-12-16 13:40:00,52.4,52.4,52.36,52.38,29200.0,43.0024,43.0024,42.9696,42.986,29200.0
2009-12-16 13:45:00,52.38,52.44,52.38,52.43,25200.0,42.986,43.0352,42.986,43.027,25200.0
2009-12-16 13:50:00,52.42,52.43,52.42,52.42,10700.0,43.0188,43.027,43.0188,43.0188,10700.0
2009-12-16 13:55:00,52.43,52.43,52.4,52.41,22100.0,43.027,43.027,43.0024,43.0106,22100.0
2009-12-16 14:00:00,52.41,52.43,52.4,52.43,32700.0,43.0106,43.027,43.0024,43.027,32700.0
2009-12-16 14:05:00,52.43,52.43,52.42,52.42,16800.0,43.027,43.027,43.0188,43.0188,16800.0
2009-12-16 14:10:00,52.43,52.43,52.29,52.3,10800.0,43.027,43.027,42.9121,42.9203,10800.0
2009-12-16 14:15:00,52.28,52.44,52.27,52.43,30800.0,42.9039,43.0352,42.8957,43.027,30800.0
2009-12-16 14:20:00,52.42,52.43,52.22,52.28,25000.0,43.0188,43.027,42.8547,42.9039,25000.0
2009-12-16 14:25:00,52.27,52.33,52.26,52.32,14100.0,42.8957,42.9449,42.8875,42.9367,14100.0
2009-12-16 14:30:00,52.32,52.33,52.17,52.18,24600.0,42.9367,42.9449,42.8136,42.8218,24600.0
2009-12-16 14:35:00,52.17,52.29,52.16,52.28,34000.0,42.8136,42.9121,42.8054,42.9039,34000.0
2009-12-16 14:40:00,52.28,52.29,52.23,52.23,23700.0,42.9039,42.9121,42.8629,42.8629,23700.0
2009-12-16 14:45:00,52.24,52.24,52.16,52.17,25400.0,42.8711,42.8711,42.8054,42.8136,25400.0
2009-12-16 14:50:00,52.17,52.23,52.14,52.21,30900.0,42.8136,42.8629,42.789,42.8465,30900.0
2009-12-16 14:55:00,52.2,52.23,52.18,52.18,31900.0,42.8383,42.8629,42.8218,42.8218,31900.0
2009-12-16 15:00:00,52.18,52.18,52.15,52.15,32700.0,42.8218,42.8218,42.7972,42.7972,32700.0
2009-12-16 15:05:00,52.16,52.18,52.15,52.17,25400.0,42.8054,42.8218,42.7972,42.8136,25400.0
2009-12-16 15:10:00,52.16,52.17,52.15,52.16,23100.0,42.8054,42.8136,42.7972,42.8054,23100.0
2009-12-16 15:15:00,52.16,52.22,52.14,52.22,35400.0,42.8054,42.8547,42.789,42.8547,35400.0
2009-12-16 15:20:00,52.22,52.22,52.19,52.2,34200.0,42.8547,42.8547,42.83,42.8383,34200.0
2009-12-16 15:25:00,52.2,52.23,52.15,52.15,52400.0,42.8383,42.8629,42.7972,42.7972,52400.0
2009-12-16 15:30:00,52.16,52.18,52.12,52.13,38600.0,42.8054,42.8218,42.7726,42.7808,38600.0
2009-12-16 15:35:00,52.13,52.16,52.07,52.15,61100.0,42.7808,42.8054,42.7316,42.7972,61100.0
2009-12-16 15:40:00,52.15,52.21,52.13,52.2,51400.0,42.7972,42.8465,42.7808,42.8383,51400.0
2009-12-16 15:45:00,52.2,52.2,52.1,52.13,68300.0,42.8383,42.8383,42.7562,42.7808,68300.0
2009-12-16 15:50:00,52.13,52.2,52.11,52.2,62900.0,42.7808,42.8383,42.7644,42.8383,62900.0
2009-12-16 15:55:00,52.2,52.21,52.15,52.2,74900.0,42.8383,42.8465,42.7972,42.8383,74900.0
2009-12-17 09:30:00,51.91,52.13,51.91,51.92,19300.0,42.6003,42.7808,42.6003,42.6085,19300.0
2009-12-17 09:35:00,51.92,51.92,51.8,51.85,14700.0,42.6085,42.6085,42.51,42.551,14700.0
2009-12-17 09:40:00,51.85,51.86,51.62,51.64,20600.0,42.551,42.5592,42.3623,42.3787,20600.0
2009-12-17 09:45:00,51.62,51.67,51.57,51.6,17800.0,42.3623,42.4033,42.3212,42.3459,17800.0
2009-12-17 09:50:00,51.6,51.6,51.52,51.52,11500.0,42.3459,42.3459,42.2802,42.2802,11500.0
2009-12-17 09:55:00,51.52,51.54,51.35,51.36,18000.0,42.2802,42.2966,42.1407,42.1489,18000.0
2009-12-17 10:00:00,51.36,51.47,51.25,51.25,32200.0,42.1489,42.2392,42.0586,42.0586,32200.0
2009-12-17 10:05:00,51.25,51.31,51.22,51.3,22600.0,42.0586,42.1079,42.034,42.0997,22600.0
2009-12-17 10:10:00,51.3,51.32,51.18,51.19,25300.0,42.0997,42.1161,42.0012,42.0094,25300.0
2009-12-17 10:15:00,51.2,51.25,51.15,51.17,27000.0,42.0176,42.0586,41.9766,41.993,27000.0
2009-12-17 10:20:00,51.16,51.19,51.14,51.15,22400.0,41.9848,42.0094,41.9684,41.9766,22400.0
2009-12-17 10:25:00,51.16,51.16,51.03,51.03,32700.0,41.9848,41.9848,41.8781,41.8781,32700.0
2009-12-17 10:30:00,51.03,51.04,50.98,50.99,32600.0,41.8781,41.8863,41.8371,41.8453,32600.0
2009-12-17 10:35:00,50.98,50.98,50.86,50.88,49300.0,41.8371,41.8371,41.7386,41.755,49300.0
2009-12-17 10:40:00,50.89,50.9,50.83,50.85,29000.0,41.7632,41.7714,41.714,41.7304,29000.0
2009-12-17 10:45:00,50.85,50.85,50.81,50.84,41500.0,41.7304,41.7304,41.6975,41.7222,41500.0
2009-12-17 10:50:00,50.83,50.86,50.81,50.86,23200.0,41.714,41.7386,41.6975,41.7386,23200.0
2009-12-17 10:55:00,50.85,50.98,50.85,50.98,32900.0,41.7304,41.8371,41.7304,41.8371,32900.0
2009-12-17 11:00:00,50.98,51.04,50.98,51.04,23700.0,41.8371,41.8863,41.8371,41.8863,23700.0
2009-12-17 11:05:00,51.04,51.05,50.92,50.93,24000.0,41.8863,41.8945,41.7878,41.796,24000.0
2009-12-17 11:10:00,50.92,50.93,50.81,50.81,24600.0,41.7878,41.796,41.6975,41.6975,24600.0
2009-12-17 11:15:00,50.82,50.91,50.82,50.9,13000.0,41.7057,41.7796,41.7057,41.7714,13000.0
2009-12-17 11:20:00,50.9,50.94,50.85,50.87,25000.0,41.7714,41.8042,41.7304,41.7468,25000.0
2009-12-17 11:25:00,50.87,50.91,50.76,50.78,28400.0,41.7468,41.7796,41.6565,41.6729,28400.0
2009-12-17 11:30:00,50.78,50.79,50.68,50.72,21400.0,41.6729,41.6811,41.5909,41.6237,21400.0
2009-12-17 11:35:00,50.72,50.72,50.66,50.7,21300.0,41.6237,41.6237,41.5744,41.6073,21300.0
2009-12-17 11:40:00,50.71,50.71,50.67,50.69,14600.0,41.6155,41.6155,41.5826,41.5991,14600.0
2009-12-17 11:45:00,50.69,50.69,50.53,50.55,27100.0,41.5991,41.5991,41.4678,41.4842,27100.0
2009-12-17 11:50:00,50.55,50.66,50.55,50.66,37700.0,41.4842,41.5744,41.4842,41.5744,37700.0
2009-12-17 11:55:00,50.66,50.76,50.65,50.74,18500.0,41.5744,41.6565,41.5662,41.6401,18500.0
2009-12-17 12:00:00,50.74,50.75,50.6,50.6,18300.0,41.6401,41.6483,41.5252,41.5252,18300.0
2009-12-17 12:05:00,50.6,50.64,50.6,50.6,18300.0,41.5252,41.558,41.5252,41.5252,18300.0
2009-12-17 12:10:00,50.6,50.64,50.6,50.63,16100.0,41.5252,41.558,41.5252,41.5498,16100.0
2009-12-17 12:15:00,50.62,50.64,50.6,50.61,17300.0,41.5416,41.558,41.5252,41.5334,17300.0
2009-12-17 12:20:00,50.61,50.62,50.6,50.6,14900.0,41.5334,41.5416,41.5252,41.5252,14900.0
2009-12-17 12:25:00,50.6,50.61,50.55,50.56,16100.0,41.5252,41.5334,41.4842,41.4924,16100.0
2009-12-17 12:30:00,50.56,50.56,50.52,50.52,22500.0,41.4924,41.4924,41.4596,41.4596,22500.0
2009-12-17 12:35:00,50.51,50.52,50.44,50.49,28000.0,41.4513,41.4596,41.3939,41.4349,28000.0
2009-12-17 12:40:00,50.5,50.5,50.45,50.45,6600.0,41.4431,41.4431,41.4021,41.4021,6600.0
2009-12-17 12:45:00,50.44,50.48,50.4,50.46,25000.0,41.3939,41.4267,41.3611,41.4103,25000.0
2009-12-17 12:50:00,50.46,50.59,50.46,50.55,18100.0,41.4103,41.517,41.4103,41.4842,18100.0
2009-12-17 12:55:00,50.55,50.55,50.52,50.53,8700.0,41.4842,41.4842,41.4596,41.4678,8700.0
2009-12-17 13:00:00,50.53,50.63,50.53,50.63,17200.0,41.4678,41.5498,41.4678,41.5498,17200.0
2009-12-17 13:05:00,50.63,50.64,50.6,50.64,12000.0,41.5498,41.558,41.5252,41.558,12000.0
2009-12-17 13:10:00,50.64,50.67,50.63,50.65,6400.0,41.558,41.5826,41.5498,41.5662,6400.0
2009-12-17 13:15:00,50.65,50.66,50.65,50.66,6300.0,41.5662,41.5744,41.5662,41.5744,6300.0
2009-12-17 13:20:00,50.66,50.66,50.62,50.63,10700.0,41.5744,41.5744,41.5416,41.5498,10700.0
2009-12-17 13:25:00,50.62,50.66,50.6,50.65,16400.0,41.5416,41.5744,41.5252,41.5662,16400.0
2009-12-17 13:30:00,50.65,50.68,50.65,50.68,10700.0,41.5662,41.5909,41.5662,41.5909,10700.0
2009-12-17 13:35:00,50.67,50.68,50.66,50.66,9000.0,41.5826,41.5909,41.5744,41.5744,9000.0
2009-12-17 13:40:00,50.66,50.69,50.66,50.68,9600.0,41.5744,41.5991,41.5744,41.5909,9600.0
2009-12-17 13:45:00,50.67,50.68,50.63,50.63,14200.0,41.5826,41.5909,41.5498,41.5498,14200.0
2009-12-17 13:50:00,50.63,50.69,50.62,50.69,17800.0,41.5498,41.5991,41.5416,41.5991,17800.0
2009-12-17 13:55:00,50.69,50.72,50.69,50.71,9300.0,41.5991,41.6237,41.5991,41.6155,9300.0
2009-12-17 14:00:00,50.71,50.75,50.7,50.74,12000.0,41.6155,41.6483,41.6073,41.6401,12000.0
2009-12-17 14:05:00,50.74,50.81,50.74,50.81,15200.0,41.6401,41.6975,41.6401,41.6975,15200.0
2009-12-17 14:10:00,50.8,50.81,50.72,50.72,12200.0,41.6893,41.6975,41.6237,41.6237,12200.0
2009-12-17 14:15:00,50.72,50.73,50.68,50.71,16800.0,41.6237,41.6319,41.5909,41.6155,16800.0
2009-12-17 14:20:00,50.7,50.75,50.7,50.74,10100.0,41.6073,41.6483,41.6073,41.6401,10100.0
2009-12-17 14:25:00,50.73,50.78,50.73,50.76,13700.0,41.6319,41.6729,41.6319,41.6565,13700.0
2009-12-17 14:30:00,50.75,50.76,50.73,50.74,12200.0,41.6483,41.6565,41.6319,41.6401,12200.0
2009-12-17 14:35:00,50.74,50.83,50.74,50.83,18300.0,41.6401,41.714,41.6401,41.714,18300.0
2009-12-17 14:40:00,50.82,50.82,50.79,50.81,13500.0,41.7057,41.7057,41.6811,41.6975,13500.0
2009-12-17 14:45:00,50.81,50.81,50.75,50.76,18800.0,41.6975,41.6975,41.6483,41.6565,18800.0
2009-12-17 14:50:00,50.75,50.76,50.74,50.74,12500.0,41.6483,41.6565,41.6401,41.6401,12500.0
2009-12-17 14:55:00,50.74,50.75,50.73,50.74,9300.0,41.6401,41.6483,41.6319,41.6401,9300.0
2009-12-17 15:00:00,50.74,50.74,50.73,50.73,17800.0,41.6401,41.6401,41.6319,41.6319,17800.0
2009-12-17 15:05:00,50.74,50.8,50.73,50.8,23500.0,41.6401,41.6893,41.6319,41.6893,23500.0
2009-12-17 15:10:00,50.8,50.8,50.73,50.75,28400.0,41.6893,41.6893,41.6319,41.6483,28400.0
2009-12-17 15:15:00,50.75,50.75,50.71,50.73,14600.0,41.6483,41.6483,41.6155,41.6319,14600.0
2009-12-17 15:20:00,50.73,50.73,50.71,50.71,16400.0,41.6319,41.6319,41.6155,41.6155,16400.0
2009-12-17 15:25:00,50.72,50.72,50.65,50.65,17400.0,41.6237,41.6237,41.5662,41.5662,17400.0
2009-12-17 15:30:00,50.65,50.75,50.65,50.74,56700.0,41.5662,41.6483,41.5662,41.6401,56700.0
2009-12-17 15:35:00,50.74,50.76,50.72,50.74,34100.0,41.6401,41.6565,41.6237,41.6401,34100.0
2009-12-17 15:40:00,50.73,50.81,50.71,50.78,69800.0,41.6319,41.6975,41.6155,41.6729,69800.0
2009-12-17 15:45:00,50.78,50.79,50.73,50.77,60000.0,41.6729,41.6811,41.6319,41.6647,60000.0
2009-12-17 15:50:00,50.77,50.78,50.69,50.71,54600.0,41.6647,41.6729,41.5991,41.6155,54600.0
2009-12-17 15:55:00,50.7,50.74,50.69,50.73,113500.0,41.6073,41.6401,41.5991,41.6319,113500.0
2009-12-18 09:30:00,50.86,50.94,50.45,50.51,498800.0,41.7386,41.8042,41.4021,41.4513,498800.0
2009-12-18 09:35:00,50.47,50.68,50.45,50.68,22500.0,41.4185,41.5909,41.4021,41.5909,22500.0
2009-12-18 09:40:00,50.68,50.68,50.38,50.46,21300.0,41.5909,41.5909,41.3447,41.4103,21300.0
2009-12-18 09:45:00,50.48,50.57,50.25,50.27,30700.0,41.4267,41.5006,41.238,41.2544,30700.0
2009-12-18 09:50:00,50.26,50.47,50.24,50.44,23500.0,41.2462,41.4185,41.2298,41.3939,23500.0
2009-12-18 09:55:00,50.44,50.59,50.41,50.57,16300.0,41.3939,41.517,41.3693,41.5006,16300.0
2009-12-18 10:00:00,50.58,50.61,50.51,50.56,25800.0,41.5088,41.5334,41.4513,41.4924,25800.0
2009-12-18 10:05:00,50.56,50.57,50.49,50.54,20900.0,41.4924,41.5006,41.4349,41.476,20900.0
2009-12-18 10:10:00,50.55,50.59,50.54,50.55,20700.0,41.4842,41.517,41.476,41.4842,20700.0
2009-12-18 10:15:00,50.56,50.62,50.53,50.55,24600.0,41.4924,41.5416,41.4678,41.4842,24600.0
2009-12-18 10:20:00,50.55,50.56,50.38,50.38,14000.0,41.4842,41.4924,41.3447,41.3447,14000.0
2009-12-18 10:25:00,50.39,50.41,50.33,50.34,21500.0,41.3529,41.3693,41.3036,41.3118,21500.0
2009-12-18 10:30:00,50.35,50.35,50.17,50.19,21200.0,41.32,41.32,41.1723,41.1887,21200.0
2009-12-18 10:35:00,50.19,50.2,50.12,50.16,17000.0,41.1887,41.1969,41.1313,41.1641,17000.0
2009-12-18 10:40:00,50.17,50.25,50.16,50.24,24500.0,41.1723,41.238,41.1641,41.2298,24500.0
2009-12-18 10:45:00,50.25,50.28,50.2,50.24,16700.0,41.238,41.2626,41.1969,41.2298,16700.0
2009-12-18 10:50:00,50.24,50.24,50.15,50.17,18600.0,41.2298,41.2298,41.1559,41.1723,18600.0
2009-12-18 10:55:00,50.17,50.25,50.17,50.19,28600.0,41.1723,41.238,41.1723,41.1887,28600.0
2009-12-18 11:00:00,50.2,50.28,50.19,50.27,19300.0,41.1969,41.2626,41.1887,41.2544,19300.0
2009-12-18 11:05:00,50.27,50.28,50.15,50.15,23900.0,41.2544,41.2626,41.1559,41.1559,23900.0
2009-12-18 11:10:00,50.16,50.17,50.11,50.14,20100.0,41.1641,41.1723,41.1231,41.1477,20100.0
2009-12-18 11:15:00,50.13,50.14,50.01,50.1,24400.0,41.1395,41.1477,41.041,41.1149,24400.0
2009-12-18 11:20:00,50.1,50.24,50.1,50.24,27800.0,41.1149,41.2298,41.1149,41.2298,27800.0
2009-12-18 11:25:00,50.23,50.29,50.21,50.26,21000.0,41.2216,41.2708,41.2051,41.2462,21000.0
2009-12-18 11:30:00,50.25,50.25,50.16,50.19,15300.0,41.238,41.238,41.1641,41.1887,15300.0
2009-12-18 11:35:00,50.2,50.21,50.15,50.2,17600.0,41.1969,41.2051,41.1559,41.1969,17600.0
2009-12-18 11:40:00,50.19,50.24,50.19,50.22,13300.0,41.1887,41.2298,41.1887,41.2134,13300.0
2009-12-18 11:45:00,50.22,50.23,50.19,50.22,20900.0,41.2134,41.2216,41.1887,41.2134,20900.0
2009-12-18 11:50:00,50.23,50.32,50.22,50.28,14200.0,41.2216,41.2954,41.2134,41.2626,14200.0
2009-12-18 11:55:00,50.29,50.35,50.28,50.31,34800.0,41.2708,41.32,41.2626,41.2872,34800.0
2009-12-18 12:00:00,50.29,50.37,50.29,50.31,51600.0,41.2708,41.3365,41.2708,41.2872,51600.0
2009-12-18 12:05:00,50.31,50.38,50.29,50.38,15400.0,41.2872,41.3447,41.2708,41.3447,15400.0
2009-12-18 12:10:00,50.39,50.48,50.39,50.44,18100.0,41.3529,41.4267,41.3529,41.3939,18100.0
2009-12-18 12:15:00,50.43,50.45,50.36,50.41,13400.0,41.3857,41.4021,41.3282,41.3693,13400.0
2009-12-18 12:20:00,50.41,50.47,50.4,50.46,11000.0,41.3693,41.4185,41.3611,41.4103,11000.0
2009-12-18 12:25:00,50.45,50.46,50.4,50.41,5300.0,41.4021,41.4103,41.3611,41.3693,5300.0
2009-12-18 12:30:00,50.41,50.41,50.32,50.34,11600.0,41.3693,41.3693,41.2954,41.3118,11600.0
2009-12-18 12:35:00,50.35,50.38,50.32,50.37,15200.0,41.32,41.3447,41.2954,41.3365,15200.0
2009-12-18 12:40:00,50.37,50.38,50.33,50.33,7200.0,41.3365,41.3447,41.3036,41.3036,7200.0
2009-12-18 12:45:00,50.34,50.34,50.28,50.29,9100.0,41.3118,41.3118,41.2626,41.2708,9100.0
2009-12-18 12:50:00,50.29,50.37,50.29,50.34,9200.0,41.2708,41.3365,41.2708,41.3118,9200.0
2009-12-18 12:55:00,50.34,50.36,50.34,50.36,5500.0,41.3118,41.3282,41.3118,41.3282,5500.0
2009-12-18 13:00:00,50.36,50.37,50.35,50.36,8000.0,41.3282,41.3365,41.32,41.3282,8000.0
2009-12-18 13:05:00,50.37,50.39,50.36,50.38,11600.0,41.3365,41.3529,41.3282,41.3447,11600.0
2009-12-18 13:10:00,50.39,50.42,50.32,50.33,18000.0,41.3529,41.3775,41.2954,41.3036,18000.0
2009-12-18 13:15:00,50.33,50.34,50.3,50.33,12500.0,41.3036,41.3118,41.279,41.3036,12500.0
2009-12-18 13:20:00,50.33,50.35,50.32,50.35,12700.0,41.3036,41.32,41.2954,41.32,12700.0
2009-12-18 13:25:00,50.34,50.4,50.34,50.38,14000.0,41.3118,41.3611,41.3118,41.3447,14000.0
2009-12-18 13:30:00,50.39,50.4,50.34,50.37,21400.0,41.3529,41.3611,41.3118,41.3365,21400.0
2009-12-18 13:35:00,50.37,50.37,50.35,50.37,10300.0,41.3365,41.3365,41.32,41.3365,10300.0
2009-12-18 13:40:00,50.37,50.41,50.37,50.41,3800.0,41.3365,41.3693,41.3365,41.3693,3800.0
2009-12-18 13:45:00,50.4,50.41,50.35,50.36,10200.0,41.3611,41.3693,41.32,41.3282,10200.0
2009-12-18 13:50:00,50.35,50.38,50.35,50.36,10400.0,41.32,41.3447,41.32,41.3282,10400.0
2009-12-18 13:55:00,50.36,50.37,50.33,50.36,8400.0,41.3282,41.3365,41.3036,41.3282,8400.0
2009-12-18 14:00:00,50.35,50.38,50.35,50.38,7200.0,41.32,41.3447,41.32,41.3447,7200.0
2009-12-18 14:05:00,50.38,50.39,50.35,50.37,9600.0,41.3447,41.3529,41.32,41.3365,9600.0
2009-12-18 14:10:00,50.37,50.37,50.32,50.36,13500.0,41.3365,41.3365,41.2954,41.3282,13500.0
2009-12-18 14:15:00,50.36,50.39,50.35,50.39,7700.0,41.3282,41.3529,41.32,41.3529,7700.0
2009-12-18 14:20:00,50.39,50.39,50.34,50.36,17200.0,41.3529,41.3529,41.3118,41.3282,17200.0
2009-12-18 14:25:00,50.37,50.37,50.34,50.35,13600.0,41.3365,41.3365,41.3118,41.32,13600.0
2009-12-18 14:30:00,50.35,50.36,50.33,50.33,10500.0,41.32,41.3282,41.3036,41.3036,10500.0
2009-12-18 14:35:00,50.34,50.35,50.31,50.34,8700.0,41.3118,41.32,41.2872,41.3118,8700.0
2009-12-18 14:40:00,50.34,50.36,50.33,50.36,10300.0,41.3118,41.3282,41.3036,41.3282,10300.0
2009-12-18 14:45:00,50.35,50.36,50.29,50.3,19500.0,41.32,41.3282,41.2708,41.279,19500.0
2009-12-18 14:50:00,50.29,50.34,50.29,50.33,59100.0,41.2708,41.3118,41.2708,41.3036,59100.0
2009-12-18 14:55:00,50.33,50.36,50.33,50.36,8800.0,41.3036,41.3282,41.3036,41.3282,8800.0
2009-12-18 15:00:00,50.36,50.41,50.35,50.39,23500.0,41.3282,41.3693,41.32,41.3529,23500.0
2009-12-18 15:05:00,50.4,50.42,50.37,50.38,14100.0,41.3611,41.3775,41.3365,41.3447,14100.0
2009-12-18 15:10:00,50.37,50.37,50.29,50.29,14500.0,41.3365,41.3365,41.2708,41.2708,14500.0
2009-12-18 15:15:00,50.29,50.3,50.27,50.28,22500.0,41.2708,41.279,41.2544,41.2626,22500.0
2009-12-18 15:20:00,50.28,50.28,50.2,50.21,34700.0,41.2626,41.2626,41.1969,41.2051,34700.0
2009-12-18 15:25:00,50.2,50.21,50.17,50.21,33300.0,41.1969,41.2051,41.1723,41.2051,33300.0
2009-12-18 15:30:00,50.21,50.21,50.2,50.2,21000.0,41.2051,41.2051,41.1969,41.1969,21000.0
2009-12-18 15:35:00,50.2,50.21,50.2,50.21,19300.0,41.1969,41.2051,41.1969,41.2051,19300.0
2009-12-18 15:40:00,50.2,50.29,50.2,50.29,51400.0,41.1969,41.2708,41.1969,41.2708,51400.0
2009-12-18 15:45:00,50.28,50.36,50.28,50.35,36700.0,41.2626,41.3282,41.2626,41.32,36700.0
2009-12-18 15:50:00,50.35,50.36,50.32,50.36,59900.0,41.32,41.3282,41.2954,41.3282,59900.0
2009-12-18 15:55:00,50.38,50.49,50.38,50.49,105800.0,41.3447,41.4349,41.3447,41.4349,105800.0
2009-12-21 09:30:00,50.9,51.44,50.76,51.41,30900.0,41.7714,42.2146,41.6565,42.1899,30900.0
2009-12-21 09:35:00,51.4,51.48,51.24,51.4,17700.0,42.1817,42.2474,42.0504,42.1817,17700.0
2009-12-21 09:40:00,51.39,51.39,51.12,51.13,24600.0,42.1735,42.1735,41.9519,41.9602,24600.0
2009-12-21 09:45:00,51.13,51.18,51.01,51.02,16500.0,41.9602,42.0012,41.8617,41.8699,16500.0
2009-12-21 09:50:00,50.99,51.01,50.9,50.99,24500.0,41.8453,41.8617,41.7714,41.8453,24500.0
2009-12-21 09:55:00,50.98,51.08,50.97,51.03,14200.0,41.8371,41.9191,41.8288,41.8781,14200.0
2009-12-21 10:00:00,51.02,51.17,51.0,51.16,15100.0,41.8699,41.993,41.8535,41.9848,15100.0
2009-12-21 10:05:00,51.17,51.2,51.14,51.16,23300.0,41.993,42.0176,41.9684,41.9848,23300.0
2009-12-21 10:10:00,51.16,51.17,51.09,51.09,26100.0,41.9848,41.993,41.9273,41.9273,26100.0
2009-12-21 10:15:00,51.07,51.12,51.06,51.11,16900.0,41.9109,41.9519,41.9027,41.9437,16900.0
2009-12-21 10:20:00,51.11,51.13,51.1,51.11,22600.0,41.9437,41.9602,41.9355,41.9437,22600.0
2009-12-21 10:25:00,51.1,51.11,51.07,51.09,11000.0,41.9355,41.9437,41.9109,41.9273,11000.0
2009-12-21 10:30:00,51.1,51.15,51.1,51.12,18600.0,41.9355,41.9766,41.9355,41.9519,18600.0
2009-12-21 10:35:00,51.13,51.13,51.04,51.08,20300.0,41.9602,41.9602,41.8863,41.9191,20300.0
2009-12-21 10:40:00,51.08,51.1,51.01,51.02,14800.0,41.9191,41.9355,41.8617,41.8699,14800.0
2009-12-21 10:45:00,51.01,51.01,50.9,50.9,7800.0,41.8617,41.8617,41.7714,41.7714,7800.0
2009-12-21 10:50:00,50.89,50.94,50.88,50.91,9500.0,41.7632,41.8042,41.755,41.7796,9500.0
2009-12-21 10:55:00,50.9,50.91,50.82,50.83,13700.0,41.7714,41.7796,41.7057,41.714,13700.0
2009-12-21 11:00:00,50.82,50.83,50.76,50.78,14200.0,41.7057,41.714,41.6565,41.6729,14200.0
2009-12-21 11:05:00,50.77,50.86,50.77,50.85,17200.0,41.6647,41.7386,41.6647,41.7304,17200.0
2009-12-21 11:10:00,50.86,50.92,50.85,50.89,16800.0,41.7386,41.7878,41.7304,41.7632,16800.0
2009-12-21 11:15:00,50.9,50.9,50.89,50.89,13700.0,41.7714,41.7714,41.7632,41.7632,13700.0
2009-12-21 11:20:00,50.9,50.9,50.86,50.86,13500.0,41.7714,41.7714,41.7386,41.7386,13500.0
2009-12-21 11:25:00,50.86,50.87,50.8,50.82,16100.0,41.7386,41.7468,41.6893,41.7057,16100.0
2009-12-21 11:30:00,50.81,50.88,50.79,50.87,12400.0,41.6975,41.755,41.6811,41.7468,12400.0
2009-12-21 11:35:00,50.87,50.88,50.86,50.88,5800.0,41.7468,41.755,41.7386,41.755,5800.0
2009-12-21 11:40:00,50.88,50.89,50.87,50.88,8500.0,41.755,41.7632,41.7468,41.755,8500.0
2009-12-21 11:45:00,50.89,50.89,50.86,50.89,13200.0,41.7632,41.7632,41.7386,41.7632,13200.0
2009-12-21 11:50:00,50.88,50.89,50.87,50.89,10000.0,41.755,41.7632,41.7468,41.7632,10000.0
2009-12-21 11:55:00,50.88,50.88,50.85,50.87,7000.0,41.755,41.755,41.7304,41.7468,7000.0
2009-12-21 12:00:00,50.85,50.9,50.85,50.89,12300.0,41.7304,41.7714,41.7304,41.7632,12300.0
2009-12-21 12:05:00,50.9,51.0,50.89,50.96,28100.0,41.7714,41.8535,41.7632,41.8206,28100.0
2009-12-21 12:10:00,50.97,50.99,50.95,50.99,6600.0,41.8288,41.8453,41.8124,41.8453,6600.0
2009-12-21 12:15:00,50.99,51.0,50.98,50.99,9800.0,41.8453,41.8535,41.8371,41.8453,9800.0
2009-12-21 12:20:00,50.99,51.0,50.97,50.97,13900.0,41.8453,41.8535,41.8288,41.8288,13900.0
2009-12-21 12:25:00,50.97,50.99,50.94,50.95,23500.0,41.8288,41.8453,41.8042,41.8124,23500.0
2009-12-21 12:30:00,50.96,50.97,50.94,50.94,8700.0,41.8206,41.8288,41.8042,41.8042,8700.0
2009-12-21 12:35:00,50.95,50.96,50.91,50.92,7100.0,41.8124,41.8206,41.7796,41.7878,7100.0
2009-12-21 12:40:00,50.91,50.94,50.91,50.94,9900.0,41.7796,41.8042,41.7796,41.8042,9900.0
2009-12-21 12:45:00,50.93,50.94,50.89,50.89,7600.0,41.796,41.8042,41.7632,41.7632,7600.0
2009-12-21 12:50:00,50.89,50.9,50.87,50.88,8700.0,41.7632,41.7714,41.7468,41.755,8700.0
2009-12-21 12:55:00,50.88,50.95,50.88,50.91,15500.0,41.755,41.8124,41.755,41.7796,15500.0
2009-12-21 13:00:00,50.9,50.91,50.88,50.88,9100.0,41.7714,41.7796,41.755,41.755,9100.0
2009-12-21 13:05:00,50.87,50.88,50.85,50.88,12400.0,41.7468,41.755,41.7304,41.755,12400.0
2009-12-21 13:10:00,50.87,50.89,50.82,50.83,12300.0,41.7468,41.7632,41.7057,41.714,12300.0
2009-12-21 13:15:00,50.82,50.84,50.79,50.8,6900.0,41.7057,41.7222,41.6811,41.6893,6900.0
2009-12-21 13:20:00,50.8,50.82,50.79,50.81,8000.0,41.6893,41.7057,41.6811,41.6975,8000.0
2009-12-21 13:25:00,50.82,50.82,50.78,50.78,9700.0,41.7057,41.7057,41.6729,41.6729,9700.0
2009-12-21 13:30:00,50.78,50.81,50.78,50.8,7400.0,41.6729,41.6975,41.6729,41.6893,7400.0
2009-12-21 13:35:00,50.81,50.81,50.79,50.81,10900.0,41.6975,41.6975,41.6811,41.6975,10900.0
2009-12-21 13:40:00,50.81,50.81,50.76,50.79,11500.0,41.6975,41.6975,41.6565,41.6811,11500.0
2009-12-21 13:45:00,50.8,50.84,50.79,50.84,9600.0,41.6893,41.7222,41.6811,41.7222,9600.0
2009-12-21 13:50:00,50.85,50.86,50.83,50.85,11200.0,41.7304,41.7386,41.714,41.7304,11200.0
2009-12-21 13:55:00,50.84,50.86,50.82,50.85,9500.0,41.7222,41.7386,41.7057,41.7304,9500.0
2009-12-21 14:00:00,50.85,50.85,50.83,50.85,6200.0,41.7304,41.7304,41.714,41.7304,6200.0
2009-12-21 14:05:00,50.83,50.85,50.79,50.85,11000.0,41.714,41.7304,41.6811,41.7304,11000.0
2009-12-21 14:10:00,50.85,50.89,50.84,50.86,16400.0,41.7304,41.7632,41.7222,41.7386,16400.0
2009-12-21 14:15:00,50.85,50.86,50.81,50.81,19100.0,41.7304,41.7386,41.6975,41.6975,19100.0
2009-12-21 14:20:00,50.81,50.89,50.81,50.88,10800.0,41.6975,41.7632,41.6975,41.755,10800.0
2009-12-21 14:25:00,50.88,50.9,50.87,50.87,15400.0,41.755,41.7714,41.7468,41.7468,15400.0
2009-12-21 14:30:00,50.86,50.94,50.86,50.94,18400.0,41.7386,41.8042,41.7386,41.8042,18400.0
2009-12-21 14:35:00,50.93,50.94,50.92,50.94,14700.0,41.796,41.8042,41.7878,41.8042,14700.0
2009-12-21 14:40:00,50.94,50.94,50.9,50.92,5700.0,41.8042,41.8042,41.7714,41.7878,5700.0
2009-12-21 14:45:00,50.94,50.95,50.93,50.93,10400.0,41.8042,41.8124,41.796,41.796,10400.0
2009-12-21 14:50:00,50.93,50.95,50.93,50.95,17800.0,41.796,41.8124,41.796,41.8124,17800.0
2009-12-21 14:55:00,50.94,50.95,50.93,50.93,4500.0,41.8042,41.8124,41.796,41.796,4500.0
2009-12-21 15:00:00,50.94,50.95,50.93,50.95,14200.0,41.8042,41.8124,41.796,41.8124,14200.0
2009-12-21 15:05:00,50.95,51.01,50.94,50.99,30300.0,41.8124,41.8617,41.8042,41.8453,30300.0
2009-12-21 15:10:00,51.0,51.0,50.97,51.0,17200.0,41.8535,41.8535,41.8288,41.8535,17200.0
2009-12-21 15:15:00,51.0,51.0,50.93,50.99,17400.0,41.8535,41.8535,41.796,41.8453,17400.0
2009-12-21 15:20:00,50.99,51.08,50.99,51.08,37800.0,41.8453,41.9191,41.8453,41.9191,37800.0
2009-12-21 15:25:00,51.07,51.12,51.03,51.07,33500.0,41.9109,41.9519,41.8781,41.9109,33500.0
2009-12-21 15:30:00,51.07,51.08,51.04,51.06,30900.0,41.9109,41.9191,41.8863,41.9027,30900.0
2009-12-21 15:35:00,51.05,51.08,51.02,51.07,45200.0,41.8945,41.9191,41.8699,41.9109,45200.0
2009-12-21 15:40:00,51.07,51.08,50.99,50.99,16800.0,41.9109,41.9191,41.8453,41.8453,16800.0
2009-12-21 15:45:00,51.0,51.0,50.98,50.99,24400.0,41.8535,41.8535,41.8371,41.8453,24400.0
2009-12-21 15:50:00,50.99,51.04,50.98,51.03,33900.0,41.8453,41.8863,41.8371,41.8781,33900.0
2009-12-21 15:55:00,51.03,51.06,50.98,51.06,56200.0,41.8781,41.9027,41.8371,41.9027,56200.0
2009-12-22 09:30:00,50.82,50.85,50.57,50.57,57500.0,41.7057,41.7304,41.5006,41.5006,57500.0
2009-12-22 09:35:00,50.54,50.89,50.5,50.89,43900.0,41.476,41.7632,41.4431,41.7632,43900.0
2009-12-22 09:40:00,50.89,50.95,50.78,50.86,37900.0,41.7632,41.8124,41.6729,41.7386,37900.0
2009-12-22 09:45:00,50.85,50.86,50.82,50.83,17900.0,41.7304,41.7386,41.7057,41.714,17900.0
2009-12-22 09:50:00,50.84,51.04,50.83,51.0,23200.0,41.7222,41.8863,41.714,41.8535,23200.0
2009-12-22 09:55:00,51.0,51.01,50.96,50.99,22600.0,41.8535,41.8617,41.8206,41.8453,22600.0
2009-12-22 10:00:00,51.02,51.15,50.99,51.04,20200.0,41.8699,41.9766,41.8453,41.8863,20200.0
2009-12-22 10:05:00,51.04,51.26,51.01,51.25,26800.0,41.8863,42.0668,41.8617,42.0586,26800.0
2009-12-22 10:10:00,51.25,51.26,51.14,51.14,13800.0,42.0586,42.0668,41.9684,41.9684,13800.0
2009-12-22 10:15:00,51.15,51.15,51.04,51.06,21100.0,41.9766,41.9766,41.8863,41.9027,21100.0
2009-12-22 10:20:00,51.05,51.05,50.98,51.01,42500.0,41.8945,41.8945,41.8371,41.8617,42500.0
2009-12-22 10:25:00,51.0,51.03,50.94,50.97,21200.0,41.8535,41.8781,41.8042,41.8288,21200.0
2009-12-22 10:30:00,50.97,50.97,50.85,50.85,16900.0,41.8288,41.8288,41.7304,41.7304,16900.0
2009-12-22 10:35:00,50.83,50.84,50.76,50.76,30100.0,41.714,41.7222,41.6565,41.6565,30100.0
2009-12-22 10:40:00,50.75,50.77,50.75,50.76,9000.0,41.6483,41.6647,41.6483,41.6565,9000.0
2009-12-22 10:45:00,50.76,50.76,50.63,50.63,22600.0,41.6565,41.6565,41.5498,41.5498,22600.0
2009-12-22 10:50:00,50.63,50.66,50.63,50.65,10800.0,41.5498,41.5744,41.5498,41.5662,10800.0
2009-12-22 10:55:00,50.66,50.67,50.65,50.65,10200.0,41.5744,41.5826,41.5662,41.5662,10200.0
2009-12-22 11:00:00,50.65,50.68,50.62,50.67,18500.0,41.5662,41.5909,41.5416,41.5826,18500.0
2009-12-22 11:05:00,50.67,50.72,50.64,50.65,12500.0,41.5826,41.6237,41.558,41.5662,12500.0
2009-12-22 11:10:00,50.65,50.72,50.65,50.72,14100.0,41.5662,41.6237,41.5662,41.6237,14100.0
2009-12-22 11:15:00,50.71,50.78,50.71,50.76,12500.0,41.6155,41.6729,41.6155,41.6565,12500.0
2009-12-22 11:20:00,50.78,50.82,50.77,50.78,9400.0,41.6729,41.7057,41.6647,41.6729,9400.0
2009-12-22 11:25:00,50.78,50.78,50.76,50.76,9200.0,41.6729,41.6729,41.6565,41.6565,9200.0
2009-12-22 11:30:00,50.76,50.77,50.72,50.75,13600.0,41.6565,41.6647,41.6237,41.6483,13600.0
2009-12-22 11:35:00,50.75,50.81,50.73,50.81,13800.0,41.6483,41.6975,41.6319,41.6975,13800.0
2009-12-22 11:40:00,50.81,50.88,50.81,50.88,9100.0,41.6975,41.755,41.6975,41.755,9100.0
2009-12-22 11:45:00,50.88,50.89,50.84,50.86,12100.0,41.755,41.7632,41.7222,41.7386,12100.0
2009-12-22 11:50:00,50.86,50.9,50.85,50.89,16400.0,41.7386,41.7714,41.7304,41.7632,16400.0
2009-12-22 11:55:00,50.89,50.93,50.88,50.91,9000.0,41.7632,41.796,41.755,41.7796,9000.0
2009-12-22 12:00:00,50.92,50.93,50.87,50.87,10300.0,41.7878,41.796,41.7468,41.7468,10300.0
2009-12-22 12:05:00,50.86,50.95,50.86,50.95,9500.0,41.7386,41.8124,41.7386,41.8124,9500.0
2009-12-22 12:10:00,50.95,50.97,50.94,50.95,7200.0,41.8124,41.8288,41.8042,41.8124,7200.0
2009-12-22 12:15:00,50.95,50.96,50.91,50.92,18500.0,41.8124,41.8206,41.7796,41.7878,18500.0
2009-12-22 12:20:00,50.92,50.96,50.91,50.96,10300.0,41.7878,41.8206,41.7796,41.8206,10300.0
2009-12-22 12:25:00,50.95,50.96,50.94,50.96,7100.0,41.8124,41.8206,41.8042,41.8206,7100.0
2009-12-22 12:30:00,50.96,51.02,50.96,51.02,6300.0,41.8206,41.8699,41.8206,41.8699,6300.0
2009-12-22 12:35:00,51.0,51.01,50.94,50.95,11300.0,41.8535,41.8617,41.8042,41.8124,11300.0
2009-12-22 12:40:00,50.95,50.95,50.92,50.94,11100.0,41.8124,41.8124,41.7878,41.8042,11100.0
2009-12-22 12:45:00,50.94,50.95,50.92,50.94,6000.0,41.8042,41.8124,41.7878,41.8042,6000.0
2009-12-22 12:50:00,50.94,50.95,50.89,50.91,20000.0,41.8042,41.8124,41.7632,41.7796,20000.0
2009-12-22 12:55:00,50.91,50.94,50.91,50.93,5100.0,41.7796,41.8042,41.7796,41.796,5100.0
2009-12-22 13:00:00,50.93,50.94,50.88,50.9,14800.0,41.796,41.8042,41.755,41.7714,14800.0
2009-12-22 13:05:00,50.92,50.93,50.89,50.9,15100.0,41.7878,41.796,41.7632,41.7714,15100.0
2009-12-22 13:10:00,50.91,50.96,50.9,50.91,12900.0,41.7796,41.8206,41.7714,41.7796,12900.0
2009-12-22 13:15:00,50.92,50.92,50.9,50.91,4700.0,41.7878,41.7878,41.7714,41.7796,4700.0
2009-12-22 13:20:00,50.9,50.9,50.85,50.86,10200.0,41.7714,41.7714,41.7304,41.7386,10200.0
2009-12-22 13:25:00,50.86,50.87,50.83,50.83,6600.0,41.7386,41.7468,41.714,41.714,6600.0
2009-12-22 13:30:00,50.83,50.85,50.82,50.85,10500.0,41.714,41.7304,41.7057,41.7304,10500.0
2009-12-22 13:35:00,50.85,50.95,50.85,50.94,14800.0,41.7304,41.8124,41.7304,41.8042,14800.0
2009-12-22 13:40:00,50.95,50.95,50.88,50.9,14100.0,41.8124,41.8124,41.755,41.7714,14100.0
2009-12-22 13:45:00,50.91,50.91,50.86,50.86,5300.0,41.7796,41.7796,41.7386,41.7386,5300.0
2009-12-22 13:50:00,50.86,50.91,50.84,50.9,13700.0,41.7386,41.7796,41.7222,41.7714,13700.0
2009-12-22 13:55:00,50.9,50.96,50.9,50.96,8900.0,41.7714,41.8206,41.7714,41.8206,8900.0
2009-12-22 14:00:00,50.97,50.97,50.92,50.92,13000.0,41.8288,41.8288,41.7878,41.7878,13000.0
2009-12-22 14:05:00,50.92,50.97,50.92,50.97,16300.0,41.7878,41.8288,41.7878,41.8288,16300.0
2009-12-22 14:10:00,50.96,50.97,50.94,50.94,13700.0,41.8206,41.8288,41.8042,41.8042,13700.0
2009-12-22 14:15:00,50.93,50.99,50.92,50.98,25300.0,41.796,41.8453,41.7878,41.8371,25300.0
2009-12-22 14:20:00,50.98,50.99,50.96,50.96,6800.0,41.8371,41.8453,41.8206,41.8206,6800.0
2009-12-22 14:25:00,50.95,50.97,50.95,50.95,10000.0,41.8124,41.8288,41.8124,41.8124,10000.0
2009-12-22 14:30:00,50.96,51.0,50.95,50.99,13400.0,41.8206,41.8535,41.8124,41.8453,13400.0
2009-12-22 14:35:00,51.01,51.06,51.0,51.04,7600.0,41.8617,41.9027,41.8535,41.8863,7600.0
2009-12-22 14:40:00,51.04,51.07,51.03,51.06,22200.0,41.8863,41.9109,41.8781,41.9027,22200.0
2009-12-22 14:45:00,51.05,51.05,51.01,51.01,12800.0,41.8945,41.8945,41.8617,41.8617,12800.0
2009-12-22 14:50:00,51.02,51.03,51.01,51.02,12500.0,41.8699,41.8781,41.8617,41.8699,12500.0
2009-12-22 14:55:00,51.02,51.02,51.0,51.02,14800.0,41.8699,41.8699,41.8535,41.8699,14800.0
2009-12-22 15:00:00,51.01,51.03,51.01,51.02,16300.0,41.8617,41.8781,41.8617,41.8699,16300.0
2009-12-22 15:05:00,51.02,51.02,50.97,50.98,18000.0,41.8699,41.8699,41.8288,41.8371,18000.0
2009-12-22 15:10:00,50.99,50.99,50.92,50.94,19400.0,41.8453,41.8453,41.7878,41.8042,19400.0
2009-12-22 15:15:00,50.93,50.94,50.9,50.93,29800.0,41.796,41.8042,41.7714,41.796,29800.0
2009-12-22 15:20:00,50.94,51.01,50.94,51.0,22300.0,41.8042,41.8617,41.8042,41.8535,22300.0
2009-12-22 15:25:00,51.0,51.0,50.96,50.97,20400.0,41.8535,41.8535,41.8206,41.8288,20400.0
2009-12-22 15:30:00,50.97,51.0,50.94,51.0,34700.0,41.8288,41.8535,41.8042,41.8535,34700.0
2009-12-22 15:35:00,51.0,51.07,51.0,51.02,33000.0,41.8535,41.9109,41.8535,41.8699,33000.0
2009-12-22 15:40:00,51.02,51.02,50.98,50.99,29100.0,41.8699,41.8699,41.8371,41.8453,29100.0
2009-12-22 15:45:00,50.98,51.01,50.98,51.0,34100.0,41.8371,41.8617,41.8371,41.8535,34100.0
2009-12-22 15:50:00,51.0,51.01,50.91,50.92,51700.0,41.8535,41.8617,41.7796,41.7878,51700.0
2009-12-22 15:55:00,50.91,51.05,50.91,50.99,65000.0,41.7796,41.8945,41.7796,41.8453,65000.0
2009-12-23 09:30:00,50.92,51.16,50.92,51.07,18300.0,41.7878,41.9848,41.7878,41.9109,18300.0
2009-12-23 09:35:00,51.1,51.27,51.08,51.27,11500.0,41.9355,42.075,41.9191,42.075,11500.0
2009-12-23 09:40:00,51.29,51.29,51.17,51.17,394800.0,42.0915,42.0915,41.993,41.993,394800.0
2009-12-23 09:45:00,51.16,51.22,51.14,51.21,8200.0,41.9848,42.034,41.9684,42.0258,8200.0
2009-12-23 09:50:00,51.19,51.21,51.11,51.12,10200.0,42.0094,42.0258,41.9437,41.9519,10200.0
2009-12-23 09:55:00,51.11,51.12,50.89,50.89,39200.0,41.9437,41.9519,41.7632,41.7632,39200.0
2009-12-23 10:00:00,50.89,50.89,50.74,50.84,27300.0,41.7632,41.7632,41.6401,41.7222,27300.0
2009-12-23 10:05:00,50.84,50.91,50.77,50.8,23000.0,41.7222,41.7796,41.6647,41.6893,23000.0
2009-12-23 10:10:00,50.8,50.97,50.79,50.96,13800.0,41.6893,41.8288,41.6811,41.8206,13800.0
2009-12-23 10:15:00,50.97,50.98,50.91,50.91,10100.0,41.8288,41.8371,41.7796,41.7796,10100.0
2009-12-23 10:20:00,50.91,50.93,50.84,50.86,13900.0,41.7796,41.796,41.7222,41.7386,13900.0
2009-12-23 10:25:00,50.87,50.9,50.8,50.89,16900.0,41.7468,41.7714,41.6893,41.7632,16900.0
2009-12-23 10:30:00,50.9,50.97,50.9,50.94,10900.0,41.7714,41.8288,41.7714,41.8042,10900.0
2009-12-23 10:35:00,50.96,50.97,50.94,50.97,13300.0,41.8206,41.8288,41.8042,41.8288,13300.0
2009-12-23 10:40:00,50.97,50.99,50.9,50.91,15100.0,41.8288,41.8453,41.7714,41.7796,15100.0
2009-12-23 10:45:00,50.9,50.93,50.88,50.89,18500.0,41.7714,41.796,41.755,41.7632,18500.0
2009-12-23 10:50:00,50.89,50.9,50.86,50.88,12300.0,41.7632,41.7714,41.7386,41.755,12300.0
2009-12-23 10:55:00,50.88,50.89,50.78,50.8,24500.0,41.755,41.7632,41.6729,41.6893,24500.0
2009-12-23 11:00:00,50.78,50.82,50.78,50.82,7000.0,41.6729,41.7057,41.6729,41.7057,7000.0
2009-12-23 11:05:00,50.82,50.86,50.81,50.85,8300.0,41.7057,41.7386,41.6975,41.7304,8300.0
2009-12-23 11:10:00,50.86,50.88,50.85,50.85,9100.0,41.7386,41.755,41.7304,41.7304,9100.0
2009-12-23 11:15:00,50.85,50.94,50.85,50.94,7600.0,41.7304,41.8042,41.7304,41.8042,7600.0
2009-12-23 11:20:00,50.94,50.95,50.9,50.91,14800.0,41.8042,41.8124,41.7714,41.7796,14800.0
2009-12-23 11:25:00,50.91,50.91,50.88,50.89,9400.0,41.7796,41.7796,41.755,41.7632,9400.0
2009-12-23 11:30:00,50.88,50.88,50.8,50.82,17200.0,41.755,41.755,41.6893,41.7057,17200.0
2009-12-23 11:35:00,50.83,50.86,50.81,50.85,7400.0,41.714,41.7386,41.6975,41.7304,7400.0
2009-12-23 11:40:00,50.85,50.88,50.85,50.87,5100.0,41.7304,41.755,41.7304,41.7468,5100.0
2009-12-23 11:45:00,50.86,50.88,50.86,50.87,5500.0,41.7386,41.755,41.7386,41.7468,5500.0
2009-12-23 11:50:00,50.87,50.88,50.83,50.83,26100.0,41.7468,41.755,41.714,41.714,26100.0
2009-12-23 11:55:00,50.83,50.84,50.81,50.82,11500.0,41.714,41.7222,41.6975,41.7057,11500.0
2009-12-23 12:00:00,50.82,50.82,50.8,50.81,5700.0,41.7057,41.7057,41.6893,41.6975,5700.0
2009-12-23 12:05:00,50.81,50.81,50.8,50.81,4800.0,41.6975,41.6975,41.6893,41.6975,4800.0
2009-12-23 12:10:00,50.81,50.83,50.77,50.82,28300.0,41.6975,41.714,41.6647,41.7057,28300.0
2009-12-23 12:15:00,50.83,50.86,50.82,50.86,29200.0,41.714,41.7386,41.7057,41.7386,29200.0
2009-12-23 12:20:00,50.86,50.94,50.85,50.94,11600.0,41.7386,41.8042,41.7304,41.8042,11600.0
2009-12-23 12:25:00,50.94,50.95,50.92,50.93,10000.0,41.8042,41.8124,41.7878,41.796,10000.0
2009-12-23 12:30:00,50.94,50.94,50.89,50.9,19500.0,41.8042,41.8042,41.7632,41.7714,19500.0
2009-12-23 12:35:00,50.9,50.9,50.89,50.9,3200.0,41.7714,41.7714,41.7632,41.7714,3200.0
2009-12-23 12:40:00,50.9,50.9,50.89,50.9,2600.0,41.7714,41.7714,41.7632,41.7714,2600.0
2009-12-23 12:45:00,50.9,50.9,50.85,50.85,35200.0,41.7714,41.7714,41.7304,41.7304,35200.0
2009-12-23 12:50:00,50.84,50.89,50.84,50.85,12700.0,41.7222,41.7632,41.7222,41.7304,12700.0
2009-12-23 12:55:00,50.84,50.86,50.83,50.85,107500.0,41.7222,41.7386,41.714,41.7304,107500.0
2009-12-23 13:00:00,50.85,50.85,50.84,50.84,8100.0,41.7304,41.7304,41.7222,41.7222,8100.0
2009-12-23 13:05:00,50.84,50.85,50.84,50.84,7600.0,41.7222,41.7304,41.7222,41.7222,7600.0
2009-12-23 13:10:00,50.85,50.85,50.84,50.85,6100.0,41.7304,41.7304,41.7222,41.7304,6100.0
2009-12-23 13:15:00,50.84,50.86,50.84,50.84,9800.0,41.7222,41.7386,41.7222,41.7222,9800.0
2009-12-23 13:20:00,50.85,50.87,50.84,50.85,16300.0,41.7304,41.7468,41.7222,41.7304,16300.0
2009-12-23 13:25:00,50.85,50.87,50.84,50.85,7300.0,41.7304,41.7468,41.7222,41.7304,7300.0
2009-12-23 13:30:00,50.84,50.85,50.83,50.84,11900.0,41.7222,41.7304,41.714,41.7222,11900.0
2009-12-23 13:35:00,50.84,50.85,50.83,50.85,9600.0,41.7222,41.7304,41.714,41.7304,9600.0
2009-12-23 13:40:00,50.85,50.86,50.84,50.85,5400.0,41.7304,41.7386,41.7222,41.7304,5400.0
2009-12-23 13:45:00,50.86,50.94,50.85,50.89,22000.0,41.7386,41.8042,41.7304,41.7632,22000.0
2009-12-23 13:50:00,50.9,50.92,50.89,50.91,5000.0,41.7714,41.7878,41.7632,41.7796,5000.0
2009-12-23 13:55:00,50.91,50.93,50.91,50.93,5200.0,41.7796,41.796,41.7796,41.796,5200.0
2009-12-23 14:00:00,50.93,50.93,50.92,50.93,3900.0,41.796,41.796,41.7878,41.796,3900.0
2009-12-23 14:05:00,50.92,50.92,50.9,50.91,14200.0,41.7878,41.7878,41.7714,41.7796,14200.0
2009-12-23 14:10:00,50.92,50.93,50.91,50.93,9100.0,41.7878,41.796,41.7796,41.796,9100.0
2009-12-23 14:15:00,50.93,50.94,50.89,50.9,8900.0,41.796,41.8042,41.7632,41.7714,8900.0
2009-12-23 14:20:00,50.9,50.93,50.89,50.91,19400.0,41.7714,41.796,41.7632,41.7796,19400.0
2009-12-23 14:25:00,50.92,50.92,50.89,50.89,23900.0,41.7878,41.7878,41.7632,41.7632,23900.0
2009-12-23 14:30:00,50.9,50.9,50.89,50.9,19100.0,41.7714,41.7714,41.7632,41.7714,19100.0
2009-12-23 14:35:00,50.9,50.92,50.89,50.89,24100.0,41.7714,41.7878,41.7632,41.7632,24100.0
2009-12-23 14:40:00,50.9,50.91,50.89,50.89,12100.0,41.7714,41.7796,41.7632,41.7632,12100.0
2009-12-23 14:45:00,50.89,50.9,50.88,50.9,17900.0,41.7632,41.7714,41.755,41.7714,17900.0
2009-12-23 14:50:00,50.9,50.91,50.89,50.9,40500.0,41.7714,41.7796,41.7632,41.7714,40500.0
2009-12-23 14:55:00,50.9,50.91,50.89,50.9,4000.0,41.7714,41.7796,41.7632,41.7714,4000.0
2009-12-23 15:00:00,50.9,50.94,50.89,50.94,14700.0,41.7714,41.8042,41.7632,41.8042,14700.0
2009-12-23 15:05:00,50.94,50.97,50.94,50.97,17200.0,41.8042,41.8288,41.8042,41.8288,17200.0
2009-12-23 15:10:00,50.97,50.98,50.96,50.96,10100.0,41.8288,41.8371,41.8206,41.8206,10100.0
2009-12-23 15:15:00,50.96,51.05,50.96,51.02,17900.0,41.8206,41.8945,41.8206,41.8699,17900.0
2009-12-23 15:20:00,51.02,51.02,50.99,51.0,11900.0,41.8699,41.8699,41.8453,41.8535,11900.0
2009-12-23 15:25:00,51.0,51.0,50.99,51.0,8300.0,41.8535,41.8535,41.8453,41.8535,8300.0
2009-12-23 15:30:00,51.0,51.0,50.94,50.94,31100.0,41.8535,41.8535,41.8042,41.8042,31100.0
2009-12-23 15:35:00,50.95,50.95,50.93,50.93,36900.0,41.8124,41.8124,41.796,41.796,36900.0
2009-12-23 15:40:00,50.93,50.96,50.91,50.91,27200.0,41.796,41.8206,41.7796,41.7796,27200.0
2009-12-23 15:45:00,50.91,50.92,50.89,50.89,19300.0,41.7796,41.7878,41.7632,41.7632,19300.0
2009-12-23 15:50:00,50.89,50.93,50.89,50.93,39600.0,41.7632,41.796,41.7632,41.796,39600.0
2009-12-23 15:55:00,50.93,50.97,50.92,50.92,47200.0,41.796,41.8288,41.7878,41.7878,47200.0
2009-12-24 09:30:00,50.8,51.31,50.8,50.93,24900.0,41.6893,42.1079,41.6893,41.796,24900.0
2009-12-24 09:35:00,50.91,51.15,50.87,51.01,13300.0,41.7796,41.9766,41.7468,41.8617,13300.0
2009-12-24 09:40:00,51.03,51.03,50.97,51.0,7400.0,41.8781,41.8781,41.8288,41.8535,7400.0
2009-12-24 09:45:00,51.0,51.0,50.94,51.0,10900.0,41.8535,41.8535,41.8042,41.8535,10900.0
2009-12-24 09:50:00,51.0,51.05,50.97,51.03,14000.0,41.8535,41.8945,41.8288,41.8781,14000.0
2009-12-24 09:55:00,51.05,51.07,51.0,51.0,12300.0,41.8945,41.9109,41.8535,41.8535,12300.0
2009-12-24 10:00:00,51.02,51.15,51.01,51.11,20700.0,41.8699,41.9766,41.8617,41.9437,20700.0
2009-12-24 10:05:00,51.11,51.15,51.06,51.06,25400.0,41.9437,41.9766,41.9027,41.9027,25400.0
2009-12-24 10:10:00,51.06,51.08,51.05,51.08,3700.0,41.9027,41.9191,41.8945,41.9191,3700.0
2009-12-24 10:15:00,51.07,51.09,51.04,51.07,8000.0,41.9109,41.9273,41.8863,41.9109,8000.0
2009-12-24 10:20:00,51.09,51.1,51.06,51.08,7900.0,41.9273,41.9355,41.9027,41.9191,7900.0
2009-12-24 10:25:00,51.1,51.12,51.04,51.04,10600.0,41.9355,41.9519,41.8863,41.8863,10600.0
2009-12-24 10:30:00,51.03,51.13,51.02,51.11,19700.0,41.8781,41.9602,41.8699,41.9437,19700.0
2009-12-24 10:35:00,51.12,51.12,51.11,51.12,3900.0,41.9519,41.9519,41.9437,41.9519,3900.0
2009-12-24 10:40:00,51.11,51.11,51.04,51.04,8300.0,41.9437,41.9437,41.8863,41.8863,8300.0
2009-12-24 10:45:00,51.04,51.05,51.02,51.05,15400.0,41.8863,41.8945,41.8699,41.8945,15400.0
2009-12-24 10:50:00,51.05,51.14,51.04,51.13,8800.0,41.8945,41.9684,41.8863,41.9602,8800.0
2009-12-24 10:55:00,51.14,51.15,51.11,51.13,2300.0,41.9684,41.9766,41.9437,41.9602,2300.0
2009-12-24 11:00:00,51.14,51.14,51.12,51.13,3800.0,41.9684,41.9684,41.9519,41.9602,3800.0
2009-12-24 11:05:00,51.12,51.13,51.09,51.09,8500.0,41.9519,41.9602,41.9273,41.9273,8500.0
2009-12-24 11:10:00,51.08,51.09,51.05,51.06,6000.0,41.9191,41.9273,41.8945,41.9027,6000.0
2009-12-24 11:15:00,51.05,51.06,51.04,51.05,4100.0,41.8945,41.9027,41.8863,41.8945,4100.0
2009-12-24 11:20:00,51.05,51.11,51.05,51.09,14000.0,41.8945,41.9437,41.8945,41.9273,14000.0
2009-12-24 11:25:00,51.09,51.13,51.08,51.09,5300.0,41.9273,41.9602,41.9191,41.9273,5300.0
2009-12-24 11:30:00,51.09,51.1,51.09,51.09,1900.0,41.9273,41.9355,41.9273,41.9273,1900.0
2009-12-24 11:35:00,51.09,51.1,51.09,51.09,2900.0,41.9273,41.9355,41.9273,41.9273,2900.0
2009-12-24 11:40:00,51.09,51.1,51.08,51.09,6400.0,41.9273,41.9355,41.9191,41.9273,6400.0
2009-12-24 11:45:00,51.08,51.09,51.06,51.06,3600.0,41.9191,41.9273,41.9027,41.9027,3600.0
2009-12-24 11:50:00,51.06,51.06,51.02,51.03,9000.0,41.9027,41.9027,41.8699,41.8781,9000.0
2009-12-24 11:55:00,51.04,51.09,51.04,51.09,6400.0,41.8863,41.9273,41.8863,41.9273,6400.0
2009-12-24 12:00:00,51.09,51.15,51.09,51.13,10100.0,41.9273,41.9766,41.9273,41.9602,10100.0
2009-12-24 12:05:00,51.13,51.13,51.11,51.12,3700.0,41.9602,41.9602,41.9437,41.9519,3700.0
2009-12-24 12:10:00,51.11,51.16,51.11,51.15,9700.0,41.9437,41.9848,41.9437,41.9766,9700.0
2009-12-24 12:15:00,51.14,51.16,51.11,51.11,7500.0,41.9684,41.9848,41.9437,41.9437,7500.0
2009-12-24 12:20:00,51.1,51.13,51.09,51.12,4300.0,41.9355,41.9602,41.9273,41.9519,4300.0
2009-12-24 12:25:00,51.12,51.13,51.12,51.13,3400.0,41.9519,41.9602,41.9519,41.9602,3400.0
2009-12-24 12:30:00,51.12,51.16,51.12,51.16,11300.0,41.9519,41.9848,41.9519,41.9848,11300.0
2009-12-24 12:35:00,51.15,51.18,51.15,51.17,11500.0,41.9766,42.0012,41.9766,41.993,11500.0
2009-12-24 12:40:00,51.17,51.18,51.17,51.17,8400.0,41.993,42.0012,41.993,41.993,8400.0
2009-12-24 12:45:00,51.18,51.18,51.16,51.16,10900.0,42.0012,42.0012,41.9848,41.9848,10900.0
2009-12-24 12:50:00,51.16,51.17,51.14,51.16,30800.0,41.9848,41.993,41.9684,41.9848,30800.0
2009-12-24 12:55:00,51.15,51.16,51.14,51.15,23400.0,41.9766,41.9848,41.9684,41.9766,23400.0
2009-12-28 09:30:00,51.32,51.36,50.94,51.06,28300.0,42.2395,42.2725,41.9268,42.0255,28300.0
2009-12-28 09:35:00,51.09,51.15,51.0,51.09,16700.0,42.0502,42.0996,41.9762,42.0502,16700.0
2009-12-28 09:40:00,51.09,51.15,50.94,50.98,13900.0,42.0502,42.0996,41.9268,41.9597,13900.0
2009-12-28 09:45:00,50.99,51.1,50.99,51.1,5800.0,41.9679,42.0585,41.9679,42.0585,5800.0
2009-12-28 09:50:00,51.1,51.1,51.07,51.07,8200.0,42.0585,42.0585,42.0338,42.0338,8200.0
2009-12-28 09:55:00,51.06,51.06,50.97,50.97,10200.0,42.0255,42.0255,41.9515,41.9515,10200.0
2009-12-28 10:00:00,50.97,51.0,50.96,50.99,7000.0,41.9515,41.9762,41.9432,41.9679,7000.0
2009-12-28 10:05:00,51.0,51.0,50.99,50.99,12300.0,41.9762,41.9762,41.9679,41.9679,12300.0
2009-12-28 10:10:00,50.99,50.99,50.92,50.92,11100.0,41.9679,41.9679,41.9103,41.9103,11100.0
2009-12-28 10:15:00,50.92,50.92,50.85,50.87,16500.0,41.9103,41.9103,41.8527,41.8692,16500.0
2009-12-28 10:20:00,50.87,50.88,50.82,50.83,12900.0,41.8692,41.8774,41.828,41.8362,12900.0
2009-12-28 10:25:00,50.84,50.86,50.81,50.83,17900.0,41.8445,41.8609,41.8198,41.8362,17900.0
2009-12-28 10:30:00,50.84,50.89,50.84,50.85,14000.0,41.8445,41.8856,41.8445,41.8527,14000.0
2009-12-28 10:35:00,50.85,50.85,50.84,50.84,9400.0,41.8527,41.8527,41.8445,41.8445,9400.0
2009-12-28 10:40:00,50.84,50.88,50.84,50.88,13000.0,41.8445,41.8774,41.8445,41.8774,13000.0
2009-12-28 10:45:00,50.88,50.9,50.87,50.9,7400.0,41.8774,41.8938,41.8692,41.8938,7400.0
2009-12-28 10:50:00,50.9,50.9,50.89,50.9,5700.0,41.8938,41.8938,41.8856,41.8938,5700.0
2009-12-28 10:55:00,50.9,50.94,50.89,50.91,11500.0,41.8938,41.9268,41.8856,41.9021,11500.0
2009-12-28 11:00:00,50.91,50.95,50.91,50.95,4700.0,41.9021,41.935,41.9021,41.935,4700.0
2009-12-28 11:05:00,50.94,50.95,50.94,50.95,11200.0,41.9268,41.935,41.9268,41.935,11200.0
2009-12-28 11:10:00,50.95,50.97,50.95,50.96,8000.0,41.935,41.9515,41.935,41.9432,8000.0
2009-12-28 11:15:00,50.96,50.97,50.96,50.97,6900.0,41.9432,41.9515,41.9432,41.9515,6900.0
2009-12-28 11:20:00,50.97,51.0,50.96,51.0,12100.0,41.9515,41.9762,41.9432,41.9762,12100.0
2009-12-28 11:25:00,51.0,51.0,50.99,51.0,5900.0,41.9762,41.9762,41.9679,41.9762,5900.0
2009-12-28 11:30:00,51.0,51.03,51.0,51.01,12200.0,41.9762,42.0008,41.9762,41.9844,12200.0
2009-12-28 11:35:00,51.01,51.04,51.01,51.02,8900.0,41.9844,42.0091,41.9844,41.9926,8900.0
2009-12-28 11:40:00,51.02,51.03,51.01,51.02,12200.0,41.9926,42.0008,41.9844,41.9926,12200.0
2009-12-28 11:45:00,51.03,51.03,51.02,51.03,3700.0,42.0008,42.0008,41.9926,42.0008,3700.0
2009-12-28 11:50:00,51.02,51.03,51.0,51.01,7100.0,41.9926,42.0008,41.9762,41.9844,7100.0
2009-12-28 11:55:00,51.02,51.05,51.0,51.05,14800.0,41.9926,42.0173,41.9762,42.0173,14800.0
2009-12-28 12:00:00,51.05,51.08,51.03,51.07,7600.0,42.0173,42.042,42.0008,42.0338,7600.0
2009-12-28 12:05:00,51.06,51.09,51.04,51.06,7600.0,42.0255,42.0502,42.0091,42.0255,7600.0
2009-12-28 12:10:00,51.06,51.07,51.06,51.06,2300.0,42.0255,42.0338,42.0255,42.0255,2300.0
2009-12-28 12:15:00,51.06,51.07,51.04,51.06,3300.0,42.0255,42.0338,42.0091,42.0255,3300.0
2009-12-28 12:20:00,51.05,51.06,51.05,51.06,900.0,42.0173,42.0255,42.0173,42.0255,900.0
2009-12-28 12:25:00,51.06,51.13,51.05,51.12,5000.0,42.0255,42.0832,42.0173,42.0749,5000.0
2009-12-28 12:30:00,51.12,51.14,51.12,51.14,4300.0,42.0749,42.0914,42.0749,42.0914,4300.0
2009-12-28 12:35:00,51.14,51.14,51.13,51.13,900.0,42.0914,42.0914,42.0832,42.0832,900.0
2009-12-28 12:40:00,51.13,51.15,51.13,51.14,1900.0,42.0832,42.0996,42.0832,42.0914,1900.0
2009-12-28 12:45:00,51.14,51.19,51.14,51.19,11200.0,42.0914,42.1325,42.0914,42.1325,11200.0
2009-12-28 12:50:00,51.18,51.21,51.18,51.21,3600.0,42.1243,42.149,42.1243,42.149,3600.0
2009-12-28 12:55:00,51.21,51.22,51.14,51.17,31800.0,42.149,42.1572,42.0914,42.1161,31800.0
2009-12-28 13:00:00,51.17,51.18,51.16,51.17,2400.0,42.1161,42.1243,42.1078,42.1161,2400.0
2009-12-28 13:05:00,51.16,51.16,51.11,51.11,4400.0,42.1078,42.1078,42.0667,42.0667,4400.0
2009-12-28 13:10:00,51.12,51.12,51.11,51.11,600.0,42.0749,42.0749,42.0667,42.0667,600.0
2009-12-28 13:15:00,51.12,51.13,51.11,51.13,7200.0,42.0749,42.0832,42.0667,42.0832,7200.0
2009-12-28 13:20:00,51.14,51.15,51.13,51.15,4800.0,42.0914,42.0996,42.0832,42.0996,4800.0
2009-12-28 13:25:00,51.15,51.19,51.15,51.19,6000.0,42.0996,42.1325,42.0996,42.1325,6000.0
2009-12-28 13:30:00,51.19,51.19,51.16,51.16,6400.0,42.1325,42.1325,42.1078,42.1078,6400.0
2009-12-28 13:35:00,51.17,51.19,51.17,51.19,5700.0,42.1161,42.1325,42.1161,42.1325,5700.0
2009-12-28 13:40:00,51.18,51.19,51.18,51.19,6100.0,42.1243,42.1325,42.1243,42.1325,6100.0
2009-12-28 13:45:00,51.18,51.19,51.16,51.16,11400.0,42.1243,42.1325,42.1078,42.1078,11400.0
2009-12-28 13:50:00,51.16,51.17,51.14,51.15,11700.0,42.1078,42.1161,42.0914,42.0996,11700.0
2009-12-28 13:55:00,51.15,51.15,51.14,51.14,6400.0,42.0996,42.0996,42.0914,42.0914,6400.0
2009-12-28 14:00:00,51.14,51.15,51.11,51.11,10500.0,42.0914,42.0996,42.0667,42.0667,10500.0
2009-12-28 14:05:00,51.11,51.12,51.09,51.1,11900.0,42.0667,42.0749,42.0502,42.0585,11900.0
2009-12-28 14:10:00,51.09,51.16,51.09,51.16,20500.0,42.0502,42.1078,42.0502,42.1078,20500.0
2009-12-28 14:15:00,51.16,51.16,51.14,51.15,10500.0,42.1078,42.1078,42.0914,42.0996,10500.0
2009-12-28 14:20:00,51.14,51.15,51.14,51.14,6200.0,42.0914,42.0996,42.0914,42.0914,6200.0
2009-12-28 14:25:00,51.15,51.17,51.15,51.16,22600.0,42.0996,42.1161,42.0996,42.1078,22600.0
2009-12-28 14:30:00,51.16,51.18,51.14,51.14,20900.0,42.1078,42.1243,42.0914,42.0914,20900.0
2009-12-28 14:35:00,51.14,51.14,51.09,51.1,8100.0,42.0914,42.0914,42.0502,42.0585,8100.0
2009-12-28 14:40:00,51.09,51.1,51.08,51.09,7700.0,42.0502,42.0585,42.042,42.0502,7700.0
2009-12-28 14:45:00,51.1,51.12,51.1,51.11,8800.0,42.0585,42.0749,42.0585,42.0667,8800.0
2009-12-28 14:50:00,51.1,51.11,51.09,51.11,4400.0,42.0585,42.0667,42.0502,42.0667,4400.0
2009-12-28 14:55:00,51.1,51.11,51.09,51.1,4000.0,42.0585,42.0667,42.0502,42.0585,4000.0
2009-12-28 15:00:00,51.09,51.1,51.06,51.06,9900.0,42.0502,42.0585,42.0255,42.0255,9900.0
2009-12-28 15:05:00,51.06,51.09,51.05,51.08,16900.0,42.0255,42.0502,42.0173,42.042,16900.0
2009-12-28 15:10:00,51.08,51.09,51.06,51.06,13700.0,42.042,42.0502,42.0255,42.0255,13700.0
2009-12-28 15:15:00,51.06,51.08,51.06,51.06,11700.0,42.0255,42.042,42.0255,42.0255,11700.0
2009-12-28 15:20:00,51.06,51.09,51.06,51.08,8900.0,42.0255,42.0502,42.0255,42.042,8900.0
2009-12-28 15:25:00,51.08,51.09,51.05,51.07,26100.0,42.042,42.0502,42.0173,42.0338,26100.0
2009-12-28 15:30:00,51.08,51.09,51.06,51.08,27600.0,42.042,42.0502,42.0255,42.042,27600.0
2009-12-28 15:35:00,51.08,51.11,51.07,51.08,33200.0,42.042,42.0667,42.0338,42.042,33200.0
2009-12-28 15:40:00,51.09,51.12,51.06,51.11,29000.0,42.0502,42.0749,42.0255,42.0667,29000.0
2009-12-28 15:45:00,51.12,51.15,51.12,51.14,12100.0,42.0749,42.0996,42.0749,42.0914,12100.0
2009-12-28 15:50:00,51.13,51.15,51.1,51.15,20500.0,42.0832,42.0996,42.0585,42.0996,20500.0
2009-12-28 15:55:00,51.15,51.18,51.15,51.18,39300.0,42.0996,42.1243,42.0996,42.1243,39300.0
2009-12-29 09:30:00,51.06,51.3,51.06,51.25,12000.0,42.0255,42.2231,42.0255,42.1819,12000.0
2009-12-29 09:35:00,51.21,51.25,51.13,51.15,4500.0,42.149,42.1819,42.0832,42.0996,4500.0
2009-12-29 09:40:00,51.15,51.24,51.15,51.2,20300.0,42.0996,42.1737,42.0996,42.1408,20300.0
2009-12-29 09:45:00,51.19,51.21,51.12,51.12,9200.0,42.1325,42.149,42.0749,42.0749,9200.0
2009-12-29 09:50:00,51.13,51.17,51.12,51.15,20500.0,42.0832,42.1161,42.0749,42.0996,20500.0
2009-12-29 09:55:00,51.15,51.15,51.0,51.06,20900.0,42.0996,42.0996,41.9762,42.0255,20900.0
2009-12-29 10:00:00,51.01,51.03,50.98,51.02,9200.0,41.9844,42.0008,41.9597,41.9926,9200.0
2009-12-29 10:05:00,51.02,51.03,50.97,51.0,14000.0,41.9926,42.0008,41.9515,41.9762,14000.0
2009-12-29 10:10:00,51.0,51.02,50.96,50.97,64300.0,41.9762,41.9926,41.9432,41.9515,64300.0
2009-12-29 10:15:00,50.98,51.0,50.96,50.98,31300.0,41.9597,41.9762,41.9432,41.9597,31300.0
2009-12-29 10:20:00,50.97,51.0,50.97,50.97,11100.0,41.9515,41.9762,41.9515,41.9515,11100.0
2009-12-29 10:25:00,50.99,50.99,50.96,50.96,113100.0,41.9679,41.9679,41.9432,41.9432,113100.0
2009-12-29 10:30:00,50.95,50.99,50.92,50.98,24100.0,41.935,41.9679,41.9103,41.9597,24100.0
2009-12-29 10:35:00,50.99,51.01,50.95,50.98,28600.0,41.9679,41.9844,41.935,41.9597,28600.0
2009-12-29 10:40:00,50.98,50.99,50.97,50.99,7400.0,41.9597,41.9679,41.9515,41.9679,7400.0
2009-12-29 10:45:00,50.99,50.99,50.97,50.97,14600.0,41.9679,41.9679,41.9515,41.9515,14600.0
2009-12-29 10:50:00,50.98,50.98,50.95,50.97,16300.0,41.9597,41.9597,41.935,41.9515,16300.0
2009-12-29 10:55:00,50.97,50.98,50.94,50.97,22200.0,41.9515,41.9597,41.9268,41.9515,22200.0
2009-12-29 11:00:00,50.97,50.98,50.96,50.97,13900.0,41.9515,41.9597,41.9432,41.9515,13900.0
2009-12-29 11:05:00,50.96,50.98,50.96,50.97,16600.0,41.9432,41.9597,41.9432,41.9515,16600.0
2009-12-29 11:10:00,50.98,50.98,50.94,50.94,11900.0,41.9597,41.9597,41.9268,41.9268,11900.0
2009-12-29 11:15:00,50.94,50.95,50.91,50.94,11000.0,41.9268,41.935,41.9021,41.9268,11000.0
2009-12-29 11:20:00,50.94,50.95,50.89,50.9,16100.0,41.9268,41.935,41.8856,41.8938,16100.0
2009-12-29 11:25:00,50.91,50.93,50.89,50.92,8300.0,41.9021,41.9185,41.8856,41.9103,8300.0
2009-12-29 11:30:00,50.91,50.95,50.91,50.94,18800.0,41.9021,41.935,41.9021,41.9268,18800.0
2009-12-29 11:35:00,50.94,50.95,50.91,50.92,15300.0,41.9268,41.935,41.9021,41.9103,15300.0
2009-12-29 11:40:00,50.92,50.94,50.91,50.91,6400.0,41.9103,41.9268,41.9021,41.9021,6400.0
2009-12-29 11:45:00,50.92,50.92,50.89,50.9,10200.0,41.9103,41.9103,41.8856,41.8938,10200.0
2009-12-29 11:50:00,50.9,50.9,50.89,50.9,104500.0,41.8938,41.8938,41.8856,41.8938,104500.0
2009-12-29 11:55:00,50.9,50.9,50.89,50.9,6100.0,41.8938,41.8938,41.8856,41.8938,6100.0
2009-12-29 12:00:00,50.9,50.9,50.86,50.87,21600.0,41.8938,41.8938,41.8609,41.8692,21600.0
2009-12-29 12:05:00,50.87,50.88,50.84,50.86,13900.0,41.8692,41.8774,41.8445,41.8609,13900.0
2009-12-29 12:10:00,50.86,50.91,50.83,50.9,19300.0,41.8609,41.9021,41.8362,41.8938,19300.0
2009-12-29 12:15:00,50.9,50.91,50.88,50.9,15500.0,41.8938,41.9021,41.8774,41.8938,15500.0
2009-12-29 12:20:00,50.9,50.97,50.87,50.97,31000.0,41.8938,41.9515,41.8692,41.9515,31000.0
2009-12-29 12:25:00,50.97,50.98,50.89,50.89,37500.0,41.9515,41.9597,41.8856,41.8856,37500.0
2009-12-29 12:30:00,50.89,50.91,50.88,50.9,6400.0,41.8856,41.9021,41.8774,41.8938,6400.0
2009-12-29 12:35:00,50.89,50.9,50.88,50.89,10100.0,41.8856,41.8938,41.8774,41.8856,10100.0
2009-12-29 12:40:00,50.89,50.91,50.89,50.89,17300.0,41.8856,41.9021,41.8856,41.8856,17300.0
2009-12-29 12:45:00,50.89,50.91,50.89,50.91,18000.0,41.8856,41.9021,41.8856,41.9021,18000.0
2009-12-29 12:50:00,50.91,50.91,50.89,50.9,19400.0,41.9021,41.9021,41.8856,41.8938,19400.0
2009-12-29 12:55:00,50.9,50.91,50.85,50.85,33900.0,41.8938,41.9021,41.8527,41.8527,33900.0
2009-12-29 13:00:00,50.85,50.86,50.8,50.83,28200.0,41.8527,41.8609,41.8115,41.8362,28200.0
2009-12-29 13:05:00,50.82,50.84,50.82,50.84,110500.0,41.828,41.8445,41.828,41.8445,110500.0
2009-12-29 13:10:00,50.85,50.85,50.82,50.85,17700.0,41.8527,41.8527,41.828,41.8527,17700.0
2009-12-29 13:15:00,50.85,50.85,50.81,50.81,22800.0,41.8527,41.8527,41.8198,41.8198,22800.0
2009-12-29 13:20:00,50.81,50.87,50.81,50.85,16400.0,41.8198,41.8692,41.8198,41.8527,16400.0
2009-12-29 13:25:00,50.86,50.92,50.84,50.84,30800.0,41.8609,41.9103,41.8445,41.8445,30800.0
2009-12-29 13:30:00,50.84,50.85,50.83,50.85,15800.0,41.8445,41.8527,41.8362,41.8527,15800.0
2009-12-29 13:35:00,50.84,50.86,50.84,50.85,14700.0,41.8445,41.8609,41.8445,41.8527,14700.0
2009-12-29 13:40:00,50.85,50.86,50.84,50.85,19200.0,41.8527,41.8609,41.8445,41.8527,19200.0
2009-12-29 13:45:00,50.85,50.85,50.84,50.84,24000.0,41.8527,41.8527,41.8445,41.8445,24000.0
2009-12-29 13:50:00,50.84,50.85,50.81,50.82,19000.0,41.8445,41.8527,41.8198,41.828,19000.0
2009-12-29 13:55:00,50.81,50.84,50.81,50.82,16100.0,41.8198,41.8445,41.8198,41.828,16100.0
2009-12-29 14:00:00,50.83,50.84,50.8,50.82,68100.0,41.8362,41.8445,41.8115,41.828,68100.0
2009-12-29 14:05:00,50.81,50.84,50.81,50.81,16100.0,41.8198,41.8445,41.8198,41.8198,16100.0
2009-12-29 14:10:00,50.82,50.83,50.78,50.78,30500.0,41.828,41.8362,41.7951,41.7951,30500.0
2009-12-29 14:15:00,50.78,50.81,50.77,50.81,19100.0,41.7951,41.8198,41.7869,41.8198,19100.0
2009-12-29 14:20:00,50.81,50.82,50.78,50.81,31500.0,41.8198,41.828,41.7951,41.8198,31500.0
2009-12-29 14:25:00,50.8,50.81,50.78,50.78,24100.0,41.8115,41.8198,41.7951,41.7951,24100.0
2009-12-29 14:30:00,50.79,50.79,50.78,50.79,37400.0,41.8033,41.8033,41.7951,41.8033,37400.0
2009-12-29 14:35:00,50.79,50.8,50.78,50.79,16700.0,41.8033,41.8115,41.7951,41.8033,16700.0
2009-12-29 14:40:00,50.79,50.81,50.74,50.81,71000.0,41.8033,41.8198,41.7622,41.8198,71000.0
2009-12-29 14:45:00,50.81,50.83,50.81,50.82,11000.0,41.8198,41.8362,41.8198,41.828,11000.0
2009-12-29 14:50:00,50.82,50.84,50.79,50.84,28300.0,41.828,41.8445,41.8033,41.8445,28300.0
2009-12-29 14:55:00,50.84,50.87,50.83,50.87,14600.0,41.8445,41.8692,41.8362,41.8692,14600.0
2009-12-29 15:00:00,50.87,50.89,50.86,50.87,20700.0,41.8692,41.8856,41.8609,41.8692,20700.0
2009-12-29 15:05:00,50.86,50.9,50.85,50.9,30600.0,41.8609,41.8938,41.8527,41.8938,30600.0
2009-12-29 15:10:00,50.9,50.9,50.89,50.89,23500.0,41.8938,41.8938,41.8856,41.8856,23500.0
2009-12-29 15:15:00,50.89,50.89,50.85,50.88,217300.0,41.8856,41.8856,41.8527,41.8774,217300.0
2009-12-29 15:20:00,50.89,50.95,50.88,50.93,37700.0,41.8856,41.935,41.8774,41.9185,37700.0
2009-12-29 15:25:00,50.93,50.96,50.92,50.95,14400.0,41.9185,41.9432,41.9103,41.935,14400.0
2009-12-29 15:30:00,50.95,50.96,50.94,50.95,17300.0,41.935,41.9432,41.9268,41.935,17300.0
2009-12-29 15:35:00,50.96,50.98,50.95,50.98,31800.0,41.9432,41.9597,41.935,41.9597,31800.0
2009-12-29 15:40:00,50.98,51.03,50.97,51.01,42900.0,41.9597,42.0008,41.9515,41.9844,42900.0
2009-12-29 15:45:00,51.01,51.03,50.99,51.01,27600.0,41.9844,42.0008,41.9679,41.9844,27600.0
2009-12-29 15:50:00,51.01,51.01,50.97,50.97,46800.0,41.9844,41.9844,41.9515,41.9515,46800.0
2009-12-29 15:55:00,50.97,50.98,50.91,50.91,96900.0,41.9515,41.9597,41.9021,41.9021,96900.0
2009-12-30 09:30:00,50.86,50.93,50.84,50.9,10900.0,41.8609,41.9185,41.8445,41.8938,10900.0
2009-12-30 09:35:00,50.83,50.94,50.75,50.78,13900.0,41.8362,41.9268,41.7704,41.7951,13900.0
2009-12-30 09:40:00,50.8,50.97,50.8,50.84,14700.0,41.8115,41.9515,41.8115,41.8445,14700.0
2009-12-30 09:45:00,50.79,50.86,50.77,50.78,12000.0,41.8033,41.8609,41.7869,41.7951,12000.0
2009-12-30 09:50:00,50.82,50.86,50.82,50.85,5400.0,41.828,41.8609,41.828,41.8527,5400.0
2009-12-30 09:55:00,50.86,50.87,50.71,50.75,28800.0,41.8609,41.8692,41.7375,41.7704,28800.0
2009-12-30 10:00:00,50.76,50.76,50.73,50.75,26400.0,41.7786,41.7786,41.7539,41.7704,26400.0
2009-12-30 10:05:00,50.74,50.76,50.69,50.7,17100.0,41.7622,41.7786,41.721,41.7292,17100.0
2009-12-30 10:10:00,50.7,50.71,50.69,50.71,4300.0,41.7292,41.7375,41.721,41.7375,4300.0
2009-12-30 10:15:00,50.7,50.72,50.66,50.67,28400.0,41.7292,41.7457,41.6963,41.7045,28400.0
2009-12-30 10:20:00,50.66,50.67,50.59,50.61,25900.0,41.6963,41.7045,41.6387,41.6552,25900.0
2009-12-30 10:25:00,50.62,50.65,50.59,50.6,31500.0,41.6634,41.6881,41.6387,41.6469,31500.0
2009-12-30 10:30:00,50.61,50.65,50.55,50.64,20700.0,41.6552,41.6881,41.6058,41.6799,20700.0
2009-12-30 10:35:00,50.64,50.67,50.61,50.62,11800.0,41.6799,41.7045,41.6552,41.6634,11800.0
2009-12-30 10:40:00,50.61,50.68,50.61,50.68,8000.0,41.6552,41.7128,41.6552,41.7128,8000.0
2009-12-30 10:45:00,50.69,50.71,50.65,50.65,9200.0,41.721,41.7375,41.6881,41.6881,9200.0
2009-12-30 10:50:00,50.65,50.71,50.63,50.69,21800.0,41.6881,41.7375,41.6716,41.721,21800.0
2009-12-30 10:55:00,50.69,50.72,50.67,50.7,38200.0,41.721,41.7457,41.7045,41.7292,38200.0
2009-12-30 11:00:00,50.7,50.71,50.68,50.69,9300.0,41.7292,41.7375,41.7128,41.721,9300.0
2009-12-30 11:05:00,50.69,50.71,50.68,50.68,17800.0,41.721,41.7375,41.7128,41.7128,17800.0
2009-12-30 11:10:00,50.69,50.71,50.68,50.68,11500.0,41.721,41.7375,41.7128,41.7128,11500.0
2009-12-30 11:15:00,50.68,50.69,50.66,50.66,8100.0,41.7128,41.721,41.6963,41.6963,8100.0
2009-12-30 11:20:00,50.66,50.7,50.63,50.64,13000.0,41.6963,41.7292,41.6716,41.6799,13000.0
2009-12-30 11:25:00,50.67,50.67,50.62,50.63,5300.0,41.7045,41.7045,41.6634,41.6716,5300.0
2009-12-30 11:30:00,50.62,50.64,50.6,50.61,13600.0,41.6634,41.6799,41.6469,41.6552,13600.0
2009-12-30 11:35:00,50.62,50.69,50.62,50.67,10600.0,41.6634,41.721,41.6634,41.7045,10600.0
2009-12-30 11:40:00,50.67,50.69,50.67,50.68,8700.0,41.7045,41.721,41.7045,41.7128,8700.0
2009-12-30 11:45:00,50.68,50.7,50.65,50.68,15300.0,41.7128,41.7292,41.6881,41.7128,15300.0
2009-12-30 11:50:00,50.67,50.68,50.64,50.68,15900.0,41.7045,41.7128,41.6799,41.7128,15900.0
2009-12-30 11:55:00,50.67,50.67,50.56,50.57,21100.0,41.7045,41.7045,41.614,41.6222,21100.0
2009-12-30 12:00:00,50.58,50.66,50.58,50.65,16600.0,41.6305,41.6963,41.6305,41.6881,16600.0
2009-12-30 12:05:00,50.66,50.7,50.66,50.67,16600.0,41.6963,41.7292,41.6963,41.7045,16600.0
2009-12-30 12:10:00,50.68,50.69,50.59,50.62,49400.0,41.7128,41.721,41.6387,41.6634,49400.0
2009-12-30 12:15:00,50.62,50.63,50.59,50.61,21500.0,41.6634,41.6716,41.6387,41.6552,21500.0
2009-12-30 12:20:00,50.61,50.63,50.58,50.59,20000.0,41.6552,41.6716,41.6305,41.6387,20000.0
2009-12-30 12:25:00,50.6,50.6,50.56,50.56,18100.0,41.6469,41.6469,41.614,41.614,18100.0
2009-12-30 12:30:00,50.56,50.57,50.55,50.56,16400.0,41.614,41.6222,41.6058,41.614,16400.0
2009-12-30 12:35:00,50.55,50.56,50.51,50.51,25400.0,41.6058,41.614,41.5729,41.5729,25400.0
2009-12-30 12:40:00,50.51,50.51,50.47,50.49,30300.0,41.5729,41.5729,41.5399,41.5564,30300.0
2009-12-30 12:45:00,50.49,50.52,50.49,50.52,12900.0,41.5564,41.5811,41.5564,41.5811,12900.0
2009-12-30 12:50:00,50.52,50.53,50.5,50.52,17300.0,41.5811,41.5893,41.5646,41.5811,17300.0
2009-12-30 12:55:00,50.52,50.53,50.52,50.52,9100.0,41.5811,41.5893,41.5811,41.5811,9100.0
2009-12-30 13:00:00,50.52,50.54,50.51,50.51,35500.0,41.5811,41.5975,41.5729,41.5729,35500.0
2009-12-30 13:05:00,50.52,50.53,50.49,50.51,23600.0,41.5811,41.5893,41.5564,41.5729,23600.0
2009-12-30 13:10:00,50.51,50.53,50.49,50.51,13900.0,41.5729,41.5893,41.5564,41.5729,13900.0
2009-12-30 13:15:00,50.51,50.53,50.51,50.51,9900.0,41.5729,41.5893,41.5729,41.5729,9900.0
2009-12-30 13:20:00,50.51,50.54,50.5,50.53,24100.0,41.5729,41.5975,41.5646,41.5893,24100.0
2009-12-30 13:25:00,50.53,50.53,50.5,50.51,16300.0,41.5893,41.5893,41.5646,41.5729,16300.0
2009-12-30 13:30:00,50.5,50.53,50.5,50.51,8700.0,41.5646,41.5893,41.5646,41.5729,8700.0
2009-12-30 13:35:00,50.51,50.52,50.49,50.49,10100.0,41.5729,41.5811,41.5564,41.5564,10100.0
2009-12-30 13:40:00,50.49,50.53,50.47,50.5,17000.0,41.5564,41.5893,41.5399,41.5646,17000.0
2009-12-30 13:45:00,50.5,50.51,50.48,50.5,9000.0,41.5646,41.5729,41.5482,41.5646,9000.0
2009-12-30 13:50:00,50.51,50.51,50.49,50.49,15200.0,41.5729,41.5729,41.5564,41.5564,15200.0
2009-12-30 13:55:00,50.49,50.5,50.48,50.49,7200.0,41.5564,41.5646,41.5482,41.5564,7200.0
2009-12-30 14:00:00,50.49,50.5,50.49,50.5,8900.0,41.5564,41.5646,41.5564,41.5646,8900.0
2009-12-30 14:05:00,50.51,50.53,50.5,50.53,15800.0,41.5729,41.5893,41.5646,41.5893,15800.0
2009-12-30 14:10:00,50.52,50.53,50.51,50.52,15300.0,41.5811,41.5893,41.5729,41.5811,15300.0
2009-12-30 14:15:00,50.52,50.53,50.51,50.51,20800.0,41.5811,41.5893,41.5729,41.5729,20800.0
2009-12-30 14:20:00,50.51,50.53,50.51,50.52,61800.0,41.5729,41.5893,41.5729,41.5811,61800.0
2009-12-30 14:25:00,50.52,50.53,50.52,50.53,9700.0,41.5811,41.5893,41.5811,41.5893,9700.0
2009-12-30 14:30:00,50.53,50.53,50.51,50.52,22500.0,41.5893,41.5893,41.5729,41.5811,22500.0
2009-12-30 14:35:00,50.53,50.53,50.51,50.52,13100.0,41.5893,41.5893,41.5729,41.5811,13100.0
2009-12-30 14:40:00,50.52,50.53,50.52,50.52,13500.0,41.5811,41.5893,41.5811,41.5811,13500.0
2009-12-30 14:45:00,50.52,50.57,50.52,50.53,61800.0,41.5811,41.6222,41.5811,41.5893,61800.0
2009-12-30 14:50:00,50.52,50.56,50.52,50.54,519200.0,41.5811,41.614,41.5811,41.5975,519200.0
2009-12-30 14:55:00,50.55,50.56,50.53,50.54,46600.0,41.6058,41.614,41.5893,41.5975,46600.0
2009-12-30 15:00:00,50.54,50.54,50.49,50.5,28000.0,41.5975,41.5975,41.5564,41.5646,28000.0
2009-12-30 15:05:00,50.5,50.57,50.49,50.56,18400.0,41.5646,41.6222,41.5564,41.614,18400.0
2009-12-30 15:10:00,50.57,50.62,50.56,50.61,26700.0,41.6222,41.6634,41.614,41.6552,26700.0
2009-12-30 15:15:00,50.61,50.61,50.55,50.55,16000.0,41.6552,41.6552,41.6058,41.6058,16000.0
2009-12-30 15:20:00,50.56,50.65,50.56,50.63,24500.0,41.614,41.6881,41.614,41.6716,24500.0
2009-12-30 15:25:00,50.64,50.67,50.63,50.66,22800.0,41.6799,41.7045,41.6716,41.6963,22800.0
2009-12-30 15:30:00,50.67,50.68,50.64,50.64,33400.0,41.7045,41.7128,41.6799,41.6799,33400.0
2009-12-30 15:35:00,50.64,50.65,50.59,50.64,24500.0,41.6799,41.6881,41.6387,41.6799,24500.0
2009-12-30 15:40:00,50.64,50.73,50.64,50.73,26400.0,41.6799,41.7539,41.6799,41.7539,26400.0
2009-12-30 15:45:00,50.72,50.77,50.71,50.76,39000.0,41.7457,41.7869,41.7375,41.7786,39000.0
2009-12-30 15:50:00,50.77,50.8,50.76,50.78,34800.0,41.7869,41.8115,41.7786,41.7951,34800.0
2009-12-30 15:55:00,50.78,50.8,50.75,50.76,51400.0,41.7951,41.8115,41.7704,41.7786,51400.0
2009-12-31 09:30:00,50.7,50.96,50.63,50.92,25900.0,41.7292,41.9432,41.6716,41.9103,25900.0
2009-12-31 09:35:00,50.91,50.92,50.73,50.73,5500.0,41.9021,41.9103,41.7539,41.7539,5500.0
2009-12-31 09:40:00,50.67,50.68,50.6,50.6,4900.0,41.7045,41.7128,41.6469,41.6469,4900.0
2009-12-31 09:45:00,50.69,50.7,50.61,50.63,5800.0,41.721,41.7292,41.6552,41.6716,5800.0
2009-12-31 09:50:00,50.64,50.71,50.63,50.68,9400.0,41.6799,41.7375,41.6716,41.7128,9400.0
2009-12-31 09:55:00,50.7,50.75,50.69,50.7,3400.0,41.7292,41.7704,41.721,41.7292,3400.0
2009-12-31 10:00:00,50.74,50.76,50.73,50.73,1100.0,41.7622,41.7786,41.7539,41.7539,1100.0
2009-12-31 10:05:00,50.74,50.74,50.63,50.67,15500.0,41.7622,41.7622,41.6716,41.7045,15500.0
2009-12-31 10:10:00,50.68,50.68,50.63,50.65,4900.0,41.7128,41.7128,41.6716,41.6881,4900.0
2009-12-31 10:15:00,50.65,50.77,50.63,50.72,6600.0,41.6881,41.7869,41.6716,41.7457,6600.0
2009-12-31 10:20:00,50.71,50.8,50.71,50.8,2600.0,41.7375,41.8115,41.7375,41.8115,2600.0
2009-12-31 10:25:00,50.81,50.81,50.74,50.77,3900.0,41.8198,41.8198,41.7622,41.7869,3900.0
2009-12-31 10:30:00,50.76,50.83,50.76,50.82,7100.0,41.7786,41.8362,41.7786,41.828,7100.0
2009-12-31 10:35:00,50.8,50.8,50.76,50.76,7800.0,41.8115,41.8115,41.7786,41.7786,7800.0
2009-12-31 10:40:00,50.75,50.81,50.72,50.74,14000.0,41.7704,41.8198,41.7457,41.7622,14000.0
2009-12-31 10:45:00,50.75,50.78,50.75,50.76,5500.0,41.7704,41.7951,41.7704,41.7786,5500.0
2009-12-31 10:50:00,50.75,50.77,50.71,50.71,5400.0,41.7704,41.7869,41.7375,41.7375,5400.0
2009-12-31 10:55:00,50.71,50.73,50.7,50.72,4300.0,41.7375,41.7539,41.7292,41.7457,4300.0
2009-12-31 11:00:00,50.7,50.72,50.63,50.65,6900.0,41.7292,41.7457,41.6716,41.6881,6900.0
2009-12-31 11:05:00,50.64,50.64,50.58,50.59,9800.0,41.6799,41.6799,41.6305,41.6387,9800.0
2009-12-31 11:10:00,50.59,50.63,50.59,50.61,3800.0,41.6387,41.6716,41.6387,41.6552,3800.0
2009-12-31 11:15:00,50.58,50.6,50.58,50.6,2800.0,41.6305,41.6469,41.6305,41.6469,2800.0
2009-12-31 11:20:00,50.59,50.63,50.59,50.62,3900.0,41.6387,41.6716,41.6387,41.6634,3900.0
2009-12-31 11:25:00,50.63,50.63,50.58,50.58,4600.0,41.6716,41.6716,41.6305,41.6305,4600.0
2009-12-31 11:30:00,50.59,50.61,50.59,50.61,6000.0,41.6387,41.6552,41.6387,41.6552,6000.0
2009-12-31 11:35:00,50.59,50.66,50.59,50.66,8200.0,41.6387,41.6963,41.6387,41.6963,8200.0
2009-12-31 11:40:00,50.65,50.69,50.65,50.68,8200.0,41.6881,41.721,41.6881,41.7128,8200.0
2009-12-31 11:45:00,50.68,50.76,50.68,50.74,18200.0,41.7128,41.7786,41.7128,41.7622,18200.0
2009-12-31 11:50:00,50.74,50.75,50.7,50.7,4300.0,41.7622,41.7704,41.7292,41.7292,4300.0
2009-12-31 11:55:00,50.69,50.69,50.67,50.67,3300.0,41.721,41.721,41.7045,41.7045,3300.0
2009-12-31 12:00:00,50.66,50.68,50.64,50.64,10700.0,41.6963,41.7128,41.6799,41.6799,10700.0
2009-12-31 12:05:00,50.65,50.72,50.65,50.7,14000.0,41.6881,41.7457,41.6881,41.7292,14000.0
2009-12-31 12:10:00,50.7,50.71,50.7,50.7,2900.0,41.7292,41.7375,41.7292,41.7292,2900.0
2009-12-31 12:15:00,50.7,50.72,50.7,50.71,3000.0,41.7292,41.7457,41.7292,41.7375,3000.0
2009-12-31 12:20:00,50.72,50.74,50.7,50.73,11700.0,41.7457,41.7622,41.7292,41.7539,11700.0
2009-12-31 12:25:00,50.74,50.74,50.68,50.68,4700.0,41.7622,41.7622,41.7128,41.7128,4700.0
2009-12-31 12:30:00,50.69,50.69,50.68,50.69,5600.0,41.721,41.721,41.7128,41.721,5600.0
2009-12-31 12:35:00,50.69,50.69,50.66,50.67,6000.0,41.721,41.721,41.6963,41.7045,6000.0
2009-12-31 12:40:00,50.67,50.7,50.66,50.67,11400.0,41.7045,41.7292,41.6963,41.7045,11400.0
2009-12-31 12:45:00,50.69,50.7,50.66,50.7,16700.0,41.721,41.7292,41.6963,41.7292,16700.0
2009-12-31 12:50:00,50.69,50.71,50.68,50.69,7700.0,41.721,41.7375,41.7128,41.721,7700.0
2009-12-31 12:55:00,50.7,50.7,50.68,50.69,7500.0,41.7292,41.7292,41.7128,41.721,7500.0
2009-12-31 13:00:00,50.68,50.72,50.67,50.72,12700.0,41.7128,41.7457,41.7045,41.7457,12700.0
2009-12-31 13:05:00,50.71,50.72,50.67,50.68,5900.0,41.7375,41.7457,41.7045,41.7128,5900.0
2009-12-31 13:10:00,50.67,50.7,50.63,50.7,6700.0,41.7045,41.7292,41.6716,41.7292,6700.0
2009-12-31 13:15:00,50.69,50.7,50.65,50.69,15600.0,41.721,41.7292,41.6881,41.721,15600.0
2009-12-31 13:20:00,50.7,50.74,50.69,50.73,10000.0,41.7292,41.7622,41.721,41.7539,10000.0
2009-12-31 13:25:00,50.73,50.76,50.73,50.75,3400.0,41.7539,41.7786,41.7539,41.7704,3400.0
2009-12-31 13:30:00,50.76,50.78,50.76,50.77,5900.0,41.7786,41.7951,41.7786,41.7869,5900.0
2009-12-31 13:35:00,50.77,50.79,50.77,50.79,6000.0,41.7869,41.8033,41.7869,41.8033,6000.0
2009-12-31 13:40:00,50.79,50.8,50.74,50.74,9400.0,41.8033,41.8115,41.7622,41.7622,9400.0
2009-12-31 13:45:00,50.74,50.75,50.73,50.74,4300.0,41.7622,41.7704,41.7539,41.7622,4300.0
2009-12-31 13:50:00,50.73,50.74,50.71,50.73,13600.0,41.7539,41.7622,41.7375,41.7539,13600.0
2009-12-31 13:55:00,50.74,50.77,50.73,50.75,7600.0,41.7622,41.7869,41.7539,41.7704,7600.0
2009-12-31 14:00:00,50.75,50.76,50.7,50.76,11500.0,41.7704,41.7786,41.7292,41.7786,11500.0
2009-12-31 14:05:00,50.78,50.78,50.74,50.76,6100.0,41.7951,41.7951,41.7622,41.7786,6100.0
2009-12-31 14:10:00,50.75,50.76,50.75,50.75,1900.0,41.7704,41.7786,41.7704,41.7704,1900.0
2009-12-31 14:15:00,50.76,50.83,50.75,50.76,25600.0,41.7786,41.8362,41.7704,41.7786,25600.0
2009-12-31 14:20:00,50.76,50.76,50.74,50.76,4900.0,41.7786,41.7786,41.7622,41.7786,4900.0
2009-12-31 14:25:00,50.76,50.79,50.75,50.79,6100.0,41.7786,41.8033,41.7704,41.8033,6100.0
2009-12-31 14:30:00,50.77,50.77,50.75,50.75,6700.0,41.7869,41.7869,41.7704,41.7704,6700.0
2009-12-31 14:35:00,50.76,50.77,50.75,50.76,3200.0,41.7786,41.7869,41.7704,41.7786,3200.0
2009-12-31 14:40:00,50.76,50.8,50.75,50.8,7200.0,41.7786,41.8115,41.7704,41.8115,7200.0
2009-12-31 14:45:00,50.8,50.83,50.8,50.82,9700.0,41.8115,41.8362,41.8115,41.828,9700.0
2009-12-31 14:50:00,50.81,50.81,50.8,50.81,7500.0,41.8198,41.8198,41.8115,41.8198,7500.0
2009-12-31 14:55:00,50.82,50.82,50.77,50.8,13700.0,41.828,41.828,41.7869,41.8115,13700.0
2009-12-31 15:00:00,50.82,50.84,50.77,50.77,25400.0,41.828,41.8445,41.7869,41.7869,25400.0
2009-12-31 15:05:00,50.78,50.79,50.72,50.73,36500.0,41.7951,41.8033,41.7457,41.7539,36500.0
2009-12-31 15:10:00,50.72,50.75,50.71,50.75,10800.0,41.7457,41.7704,41.7375,41.7704,10800.0
2009-12-31 15:15:00,50.74,50.77,50.72,50.77,13500.0,41.7622,41.7869,41.7457,41.7869,13500.0
2009-12-31 15:20:00,50.76,50.82,50.76,50.79,112900.0,41.7786,41.828,41.7786,41.8033,112900.0
2009-12-31 15:25:00,50.79,50.84,50.78,50.84,22800.0,41.8033,41.8445,41.7951,41.8445,22800.0
2009-12-31 15:30:00,50.84,50.86,50.8,50.8,22500.0,41.8445,41.8609,41.8115,41.8115,22500.0
2009-12-31 15:35:00,50.8,50.8,50.7,50.76,27800.0,41.8115,41.8115,41.7292,41.7786,27800.0
2009-12-31 15:40:00,50.76,50.76,50.63,50.63,32100.0,41.7786,41.7786,41.6716,41.6716,32100.0
2009-12-31 15:45:00,50.63,50.63,50.47,50.48,42400.0,41.6716,41.6716,41.5399,41.5482,42400.0
2009-12-31 15:50:00,50.48,50.54,50.47,50.5,34700.0,41.5482,41.5975,41.5399,41.5646,34700.0
2009-12-31 15:55:00,50.5,50.5,50.37,50.37,72900.0,41.5646,41.5646,41.4576,41.4576,72900.0
2010-01-04 09:30:00,51.28,51.46,50.83,51.1,118400.0,42.2066,42.3548,41.8362,42.0585,118400.0
2010-01-04 09:35:00,51.11,51.36,51.07,51.26,49900.0,42.0667,42.2725,42.0338,42.1902,49900.0
2010-01-04 09:40:00,51.26,51.3,51.16,51.21,41900.0,42.1902,42.2231,42.1078,42.149,41900.0
2010-01-04 09:45:00,51.21,51.32,51.1,51.2,64700.0,42.149,42.2395,42.0585,42.1408,64700.0
2010-01-04 09:50:00,51.19,51.26,51.15,51.25,68900.0,42.1325,42.1902,42.0996,42.1819,68900.0
2010-01-04 09:55:00,51.25,51.28,51.17,51.27,223800.0,42.1819,42.2066,42.1161,42.1984,223800.0
2010-01-04 10:00:00,51.28,51.28,51.17,51.17,69500.0,42.2066,42.2066,42.1161,42.1161,69500.0
2010-01-04 10:05:00,51.18,51.25,51.17,51.25,67600.0,42.1243,42.1819,42.1161,42.1819,67600.0
2010-01-04 10:10:00,51.24,51.25,51.16,51.18,31300.0,42.1737,42.1819,42.1078,42.1243,31300.0
2010-01-04 10:15:00,51.17,51.2,51.15,51.19,27400.0,42.1161,42.1408,42.0996,42.1325,27400.0
2010-01-04 10:20:00,51.18,51.2,51.15,51.15,18900.0,42.1243,42.1408,42.0996,42.0996,18900.0
2010-01-04 10:25:00,51.16,51.22,51.14,51.15,47100.0,42.1078,42.1572,42.0914,42.0996,47100.0
2010-01-04 10:30:00,51.17,51.29,51.17,51.24,38600.0,42.1161,42.2148,42.1161,42.1737,38600.0
2010-01-04 10:35:00,51.24,51.37,51.22,51.37,180300.0,42.1737,42.2807,42.1572,42.2807,180300.0
2010-01-04 10:40:00,51.38,51.41,51.35,51.4,32300.0,42.2889,42.3136,42.2642,42.3054,32300.0
2010-01-04 10:45:00,51.4,51.46,51.38,51.42,21000.0,42.3054,42.3548,42.2889,42.3218,21000.0
2010-01-04 10:50:00,51.43,51.47,51.42,51.44,124800.0,42.3301,42.363,42.3218,42.3383,124800.0
2010-01-04 10:55:00,51.43,51.54,51.43,51.49,230900.0,42.3301,42.4206,42.3301,42.3795,230900.0
2010-01-04 11:00:00,51.49,51.57,51.49,51.56,19300.0,42.3795,42.4453,42.3795,42.4371,19300.0
2010-01-04 11:05:00,51.56,51.65,51.56,51.63,29700.0,42.4371,42.5111,42.4371,42.4947,29700.0
2010-01-04 11:10:00,51.63,51.64,51.59,51.59,23100.0,42.4947,42.5029,42.4618,42.4618,23100.0
2010-01-04 11:15:00,51.6,51.6,51.55,51.57,14500.0,42.47,42.47,42.4288,42.4453,14500.0
2010-01-04 11:20:00,51.58,51.62,51.56,51.62,17900.0,42.4535,42.4865,42.4371,42.4865,17900.0
2010-01-04 11:25:00,51.62,51.68,51.6,51.68,38600.0,42.4865,42.5358,42.47,42.5358,38600.0
2010-01-04 11:30:00,51.68,51.88,51.68,51.85,91500.0,42.5358,42.7004,42.5358,42.6758,91500.0
2010-01-04 11:35:00,51.87,51.88,51.78,51.78,16900.0,42.6922,42.7004,42.6181,42.6181,16900.0
2010-01-04 11:40:00,51.78,51.85,51.76,51.81,24200.0,42.6181,42.6758,42.6017,42.6428,24200.0
2010-01-04 11:45:00,51.82,51.82,51.74,51.76,15100.0,42.6511,42.6511,42.5852,42.6017,15100.0
2010-01-04 11:50:00,51.76,51.78,51.74,51.77,16800.0,42.6017,42.6181,42.5852,42.6099,16800.0
2010-01-04 11:55:00,51.76,51.8,51.76,51.78,17000.0,42.6017,42.6346,42.6017,42.6181,17000.0
2010-01-04 12:00:00,51.77,51.77,51.75,51.77,12900.0,42.6099,42.6099,42.5935,42.6099,12900.0
2010-01-04 12:05:00,51.77,51.92,51.76,51.9,59800.0,42.6099,42.7334,42.6017,42.7169,59800.0
2010-01-04 12:10:00,51.91,51.94,51.9,51.94,19800.0,42.7251,42.7498,42.7169,42.7498,19800.0
2010-01-04 12:15:00,51.93,51.94,51.91,51.92,18300.0,42.7416,42.7498,42.7251,42.7334,18300.0
2010-01-04 12:20:00,51.92,51.96,51.92,51.94,24500.0,42.7334,42.7663,42.7334,42.7498,24500.0
2010-01-04 12:25:00,51.94,51.99,51.91,51.96,36500.0,42.7498,42.791,42.7251,42.7663,36500.0
2010-01-04 12:30:00,51.95,51.96,51.93,51.96,12800.0,42.7581,42.7663,42.7416,42.7663,12800.0
2010-01-04 12:35:00,51.96,52.03,51.95,52.0,43200.0,42.7663,42.8239,42.7581,42.7992,43200.0
2010-01-04 12:40:00,52.0,52.0,51.93,51.97,41200.0,42.7992,42.7992,42.7416,42.7745,41200.0
2010-01-04 12:45:00,51.97,52.02,51.97,51.99,40700.0,42.7745,42.8157,42.7745,42.791,40700.0
2010-01-04 12:50:00,51.99,51.99,51.96,51.97,12300.0,42.791,42.791,42.7663,42.7745,12300.0
2010-01-04 12:55:00,51.96,51.99,51.95,51.98,19500.0,42.7663,42.791,42.7581,42.7828,19500.0
2010-01-04 13:00:00,51.99,51.99,51.94,51.95,13900.0,42.791,42.791,42.7498,42.7581,13900.0
2010-01-04 13:05:00,51.95,51.95,51.93,51.95,15700.0,42.7581,42.7581,42.7416,42.7581,15700.0
2010-01-04 13:10:00,51.95,51.95,51.93,51.94,12900.0,42.7581,42.7581,42.7416,42.7498,12900.0
2010-01-04 13:15:00,51.94,51.94,51.93,51.94,3000.0,42.7498,42.7498,42.7416,42.7498,3000.0
2010-01-04 13:20:00,51.94,51.97,51.93,51.95,31800.0,42.7498,42.7745,42.7416,42.7581,31800.0
2010-01-04 13:25:00,51.95,51.96,51.92,51.95,35900.0,42.7581,42.7663,42.7334,42.7581,35900.0
2010-01-04 13:30:00,51.94,51.96,51.93,51.95,19200.0,42.7498,42.7663,42.7416,42.7581,19200.0
2010-01-04 13:35:00,51.96,51.97,51.93,51.96,27800.0,42.7663,42.7745,42.7416,42.7663,27800.0
2010-01-04 13:40:00,51.96,51.96,51.89,51.9,47000.0,42.7663,42.7663,42.7087,42.7169,47000.0
2010-01-04 13:45:00,51.9,51.9,51.87,51.88,22400.0,42.7169,42.7169,42.6922,42.7004,22400.0
2010-01-04 13:50:00,51.88,51.88,51.74,51.81,83200.0,42.7004,42.7004,42.5852,42.6428,83200.0
2010-01-04 13:55:00,51.81,51.81,51.78,51.81,18600.0,42.6428,42.6428,42.6181,42.6428,18600.0
2010-01-04 14:00:00,51.81,51.83,51.81,51.83,12100.0,42.6428,42.6593,42.6428,42.6593,12100.0
2010-01-04 14:05:00,51.83,51.83,51.77,51.79,26800.0,42.6593,42.6593,42.6099,42.6264,26800.0
2010-01-04 14:10:00,51.78,51.79,51.77,51.78,14000.0,42.6181,42.6264,42.6099,42.6181,14000.0
2010-01-04 14:15:00,51.77,51.78,51.75,51.76,49800.0,42.6099,42.6181,42.5935,42.6017,49800.0
2010-01-04 14:20:00,51.76,51.84,51.76,51.84,44500.0,42.6017,42.6675,42.6017,42.6675,44500.0
2010-01-04 14:25:00,51.84,51.87,51.83,51.85,21200.0,42.6675,42.6922,42.6593,42.6758,21200.0
2010-01-04 14:30:00,51.85,51.86,51.83,51.86,16400.0,42.6758,42.684,42.6593,42.684,16400.0
2010-01-04 14:35:00,51.86,51.86,51.84,51.86,25300.0,42.684,42.684,42.6675,42.684,25300.0
2010-01-04 14:40:00,51.86,51.94,51.85,51.94,35000.0,42.684,42.7498,42.6758,42.7498,35000.0
2010-01-04 14:45:00,51.94,51.99,51.94,51.98,48800.0,42.7498,42.791,42.7498,42.7828,48800.0
2010-01-04 14:50:00,51.97,51.97,51.96,51.96,17200.0,42.7745,42.7745,42.7663,42.7663,17200.0
2010-01-04 14:55:00,51.97,51.97,51.94,51.95,20900.0,42.7745,42.7745,42.7498,42.7581,20900.0
2010-01-04 15:00:00,51.95,51.97,51.94,51.97,19100.0,42.7581,42.7745,42.7498,42.7745,19100.0
2010-01-04 15:05:00,51.97,52.02,51.97,52.01,32900.0,42.7745,42.8157,42.7745,42.8074,32900.0
2010-01-04 15:10:00,52.0,52.15,52.0,52.1,126700.0,42.7992,42.9227,42.7992,42.8815,126700.0
2010-01-04 15:15:00,52.09,52.1,52.07,52.1,20500.0,42.8733,42.8815,42.8568,42.8815,20500.0
2010-01-04 15:20:00,52.1,52.1,52.03,52.03,28600.0,42.8815,42.8815,42.8239,42.8239,28600.0
2010-01-04 15:25:00,52.02,52.04,52.01,52.02,26400.0,42.8157,42.8321,42.8074,42.8157,26400.0
2010-01-04 15:30:00,52.02,52.02,51.94,51.94,32400.0,42.8157,42.8157,42.7498,42.7498,32400.0
2010-01-04 15:35:00,51.94,51.98,51.92,51.98,86000.0,42.7498,42.7828,42.7334,42.7828,86000.0
2010-01-04 15:40:00,51.98,52.11,51.95,52.1,130000.0,42.7828,42.8898,42.7581,42.8815,130000.0
2010-01-04 15:45:00,52.11,52.27,52.09,52.27,127900.0,42.8898,43.0214,42.8733,43.0214,127900.0
2010-01-04 15:50:00,52.26,52.27,52.23,52.23,129800.0,43.0132,43.0214,42.9885,42.9885,129800.0
2010-01-04 15:55:00,52.24,52.24,52.13,52.13,155200.0,42.9968,42.9968,42.9062,42.9062,155200.0
2010-01-05 09:30:00,52.33,52.38,52.25,52.29,34400.0,43.0708,43.112,43.005,43.0379,34400.0
2010-01-05 09:35:00,52.27,52.29,52.05,52.06,30400.0,43.0214,43.0379,42.8404,42.8486,30400.0
2010-01-05 09:40:00,52.04,52.14,52.01,52.01,57800.0,42.8321,42.9144,42.8074,42.8074,57800.0
2010-01-05 09:45:00,52.01,52.17,51.99,52.11,62400.0,42.8074,42.9391,42.791,42.8898,62400.0
2010-01-05 09:50:00,52.1,52.24,52.07,52.22,83400.0,42.8815,42.9968,42.8568,42.9803,83400.0
2010-01-05 09:55:00,52.22,52.24,51.95,51.95,22500.0,42.9803,42.9968,42.7581,42.7581,22500.0
2010-01-05 10:00:00,51.95,52.16,51.92,52.13,38300.0,42.7581,42.9309,42.7334,42.9062,38300.0
2010-01-05 10:05:00,52.13,52.14,52.04,52.04,29000.0,42.9062,42.9144,42.8321,42.8321,29000.0
2010-01-05 10:10:00,52.05,52.13,52.04,52.1,43100.0,42.8404,42.9062,42.8321,42.8815,43100.0
2010-01-05 10:15:00,52.1,52.13,52.07,52.12,90000.0,42.8815,42.9062,42.8568,42.898,90000.0
2010-01-05 10:20:00,52.12,52.14,52.09,52.1,131900.0,42.898,42.9144,42.8733,42.8815,131900.0
2010-01-05 10:25:00,52.1,52.2,52.08,52.17,27800.0,42.8815,42.9638,42.8651,42.9391,27800.0
2010-01-05 10:30:00,52.18,52.2,52.15,52.19,16300.0,42.9474,42.9638,42.9227,42.9556,16300.0
2010-01-05 10:35:00,52.18,52.19,52.13,52.17,18600.0,42.9474,42.9556,42.9062,42.9391,18600.0
2010-01-05 10:40:00,52.17,52.18,52.14,52.14,27700.0,42.9391,42.9474,42.9144,42.9144,27700.0
2010-01-05 10:45:00,52.14,52.18,52.1,52.14,21200.0,42.9144,42.9474,42.8815,42.9144,21200.0
2010-01-05 10:50:00,52.12,52.13,52.1,52.13,14500.0,42.898,42.9062,42.8815,42.9062,14500.0
2010-01-05 10:55:00,52.12,52.14,52.1,52.14,12500.0,42.898,42.9144,42.8815,42.9144,12500.0
2010-01-05 11:00:00,52.14,52.25,52.14,52.24,34500.0,42.9144,43.005,42.9144,42.9968,34500.0
2010-01-05 11:05:00,52.25,52.33,52.24,52.29,39300.0,43.005,43.0708,42.9968,43.0379,39300.0
2010-01-05 11:10:00,52.3,52.34,52.26,52.32,28900.0,43.0461,43.0791,43.0132,43.0626,28900.0
2010-01-05 11:15:00,52.32,52.33,52.29,52.31,21100.0,43.0626,43.0708,43.0379,43.0544,21100.0
2010-01-05 11:20:00,52.3,52.43,52.3,52.36,22700.0,43.0461,43.1531,43.0461,43.0955,22700.0
2010-01-05 11:25:00,52.36,52.4,52.36,52.36,9200.0,43.0955,43.1284,43.0955,43.0955,9200.0
2010-01-05 11:30:00,52.36,52.36,52.29,52.33,19700.0,43.0955,43.0955,43.0379,43.0708,19700.0
2010-01-05 11:35:00,52.33,52.38,52.33,52.37,20800.0,43.0708,43.112,43.0708,43.1037,20800.0
2010-01-05 11:40:00,52.36,52.43,52.36,52.43,22200.0,43.0955,43.1531,43.0955,43.1531,22200.0
2010-01-05 11:45:00,52.42,52.45,52.42,52.43,18000.0,43.1449,43.1696,43.1449,43.1531,18000.0
2010-01-05 11:50:00,52.43,52.44,52.4,52.41,11000.0,43.1531,43.1614,43.1284,43.1367,11000.0
2010-01-05 11:55:00,52.4,52.42,52.39,52.39,12500.0,43.1284,43.1449,43.1202,43.1202,12500.0
2010-01-05 12:00:00,52.4,52.4,52.36,52.38,10400.0,43.1284,43.1284,43.0955,43.112,10400.0
2010-01-05 12:05:00,52.38,52.39,52.36,52.38,9600.0,43.112,43.1202,43.0955,43.112,9600.0
2010-01-05 12:10:00,52.39,52.4,52.36,52.39,13000.0,43.1202,43.1284,43.0955,43.1202,13000.0
2010-01-05 12:15:00,52.39,52.4,52.35,52.35,9800.0,43.1202,43.1284,43.0873,43.0873,9800.0
2010-01-05 12:20:00,52.36,52.37,52.34,52.36,6900.0,43.0955,43.1037,43.0791,43.0955,6900.0
2010-01-05 12:25:00,52.36,52.36,52.33,52.35,6700.0,43.0955,43.0955,43.0708,43.0873,6700.0
2010-01-05 12:30:00,52.34,52.37,52.34,52.36,8800.0,43.0791,43.1037,43.0791,43.0955,8800.0
2010-01-05 12:35:00,52.35,52.39,52.34,52.36,8600.0,43.0873,43.1202,43.0791,43.0955,8600.0
2010-01-05 12:40:00,52.37,52.39,52.37,52.38,4600.0,43.1037,43.1202,43.1037,43.112,4600.0
2010-01-05 12:45:00,52.39,52.39,52.35,52.37,6200.0,43.1202,43.1202,43.0873,43.1037,6200.0
2010-01-05 12:50:00,52.36,52.4,52.36,52.4,9600.0,43.0955,43.1284,43.0955,43.1284,9600.0
2010-01-05 12:55:00,52.4,52.44,52.39,52.42,5000.0,43.1284,43.1614,43.1202,43.1449,5000.0
2010-01-05 13:00:00,52.44,52.44,52.42,52.44,11100.0,43.1614,43.1614,43.1449,43.1614,11100.0
2010-01-05 13:05:00,52.44,52.45,52.42,52.42,28700.0,43.1614,43.1696,43.1449,43.1449,28700.0
2010-01-05 13:10:00,52.42,52.45,52.42,52.45,21300.0,43.1449,43.1696,43.1449,43.1696,21300.0
2010-01-05 13:15:00,52.45,52.48,52.45,52.46,19500.0,43.1696,43.1943,43.1696,43.1778,19500.0
2010-01-05 13:20:00,52.46,52.46,52.44,52.44,9700.0,43.1778,43.1778,43.1614,43.1614,9700.0
2010-01-05 13:25:00,52.44,52.47,52.44,52.46,10800.0,43.1614,43.1861,43.1614,43.1778,10800.0
2010-01-05 13:30:00,52.46,52.47,52.45,52.46,21200.0,43.1778,43.1861,43.1696,43.1778,21200.0
2010-01-05 13:35:00,52.46,52.47,52.46,52.47,16200.0,43.1778,43.1861,43.1778,43.1861,16200.0
2010-01-05 13:40:00,52.47,52.47,52.46,52.46,25900.0,43.1861,43.1861,43.1778,43.1778,25900.0
2010-01-05 13:45:00,52.46,52.47,52.45,52.47,17800.0,43.1778,43.1861,43.1696,43.1861,17800.0
2010-01-05 13:50:00,52.47,52.51,52.47,52.5,20400.0,43.1861,43.219,43.1861,43.2107,20400.0
2010-01-05 13:55:00,52.51,52.51,52.5,52.5,5800.0,43.219,43.219,43.2107,43.2107,5800.0
2010-01-05 14:00:00,52.5,52.51,52.5,52.51,9600.0,43.2107,43.219,43.2107,43.219,9600.0
2010-01-05 14:05:00,52.5,52.51,52.48,52.48,25900.0,43.2107,43.219,43.1943,43.1943,25900.0
2010-01-05 14:10:00,52.48,52.51,52.48,52.5,26700.0,43.1943,43.219,43.1943,43.2107,26700.0
2010-01-05 14:15:00,52.5,52.51,52.47,52.47,13200.0,43.2107,43.219,43.1861,43.1861,13200.0
2010-01-05 14:20:00,52.46,52.48,52.43,52.44,21400.0,43.1778,43.1943,43.1531,43.1614,21400.0
2010-01-05 14:25:00,52.44,52.48,52.44,52.47,12300.0,43.1614,43.1943,43.1614,43.1861,12300.0
2010-01-05 14:30:00,52.47,52.49,52.47,52.49,16100.0,43.1861,43.2025,43.1861,43.2025,16100.0
2010-01-05 14:35:00,52.49,52.58,52.48,52.58,26600.0,43.2025,43.2766,43.1943,43.2766,26600.0
2010-01-05 14:40:00,52.57,52.6,52.53,52.59,73800.0,43.2684,43.2931,43.2354,43.2848,73800.0
2010-01-05 14:45:00,52.59,52.6,52.57,52.59,17400.0,43.2848,43.2931,43.2684,43.2848,17400.0
2010-01-05 14:50:00,52.6,52.6,52.54,52.55,14400.0,43.2931,43.2931,43.2437,43.2519,14400.0
2010-01-05 14:55:00,52.54,52.56,52.53,52.53,14100.0,43.2437,43.2601,43.2354,43.2354,14100.0
2010-01-05 15:00:00,52.54,52.54,52.47,52.47,25800.0,43.2437,43.2437,43.1861,43.1861,25800.0
2010-01-05 15:05:00,52.47,52.49,52.39,52.39,34400.0,43.1861,43.2025,43.1202,43.1202,34400.0
2010-01-05 15:10:00,52.41,52.5,52.41,52.49,18600.0,43.1367,43.2107,43.1367,43.2025,18600.0
2010-01-05 15:15:00,52.5,52.54,52.5,52.53,20200.0,43.2107,43.2437,43.2107,43.2354,20200.0
2010-01-05 15:20:00,52.52,52.56,52.51,52.54,24400.0,43.2272,43.2601,43.219,43.2437,24400.0
2010-01-05 15:25:00,52.54,52.55,52.49,52.5,31400.0,43.2437,43.2519,43.2025,43.2107,31400.0
2010-01-05 15:30:00,52.5,52.55,52.49,52.54,20700.0,43.2107,43.2519,43.2025,43.2437,20700.0
2010-01-05 15:35:00,52.55,52.56,52.51,52.53,38500.0,43.2519,43.2601,43.219,43.2354,38500.0
2010-01-05 15:40:00,52.53,52.61,52.52,52.59,71600.0,43.2354,43.3013,43.2272,43.2848,71600.0
2010-01-05 15:45:00,52.59,52.64,52.58,52.62,43800.0,43.2848,43.326,43.2766,43.3095,43800.0
2010-01-05 15:50:00,52.62,52.67,52.6,52.62,68800.0,43.3095,43.3507,43.2931,43.3095,68800.0
2010-01-05 15:55:00,52.62,52.69,52.61,52.64,100900.0,43.3095,43.3671,43.3013,43.326,100900.0
2010-01-06 09:30:00,52.66,52.76,52.5,52.68,36600.0,43.3424,43.4247,43.2107,43.3589,36600.0
2010-01-06 09:35:00,52.68,52.89,52.65,52.66,78000.0,43.3589,43.5317,43.3342,43.3424,78000.0
2010-01-06 09:40:00,52.66,52.82,52.63,52.74,118100.0,43.3424,43.4741,43.3177,43.4083,118100.0
2010-01-06 09:45:00,52.75,52.81,52.66,52.77,89300.0,43.4165,43.4659,43.3424,43.433,89300.0
2010-01-06 09:50:00,52.77,52.77,52.64,52.69,54100.0,43.433,43.433,43.326,43.3671,54100.0
2010-01-06 09:55:00,52.7,52.85,52.69,52.85,93500.0,43.3754,43.4988,43.3671,43.4988,93500.0
2010-01-06 10:00:00,52.8,52.96,52.78,52.96,58000.0,43.4577,43.5894,43.4412,43.5894,58000.0
2010-01-06 10:05:00,52.96,52.98,52.83,52.94,30900.0,43.5894,43.6058,43.4824,43.5729,30900.0
2010-01-06 10:10:00,52.94,52.96,52.91,52.93,30200.0,43.5729,43.5894,43.5482,43.5647,30200.0
2010-01-06 10:15:00,52.93,52.98,52.91,52.93,87900.0,43.5647,43.6058,43.5482,43.5647,87900.0
2010-01-06 10:20:00,52.93,53.06,52.93,53.06,27400.0,43.5647,43.6717,43.5647,43.6717,27400.0
2010-01-06 10:25:00,53.06,53.11,53.02,53.02,43900.0,43.6717,43.7128,43.6387,43.6387,43900.0
2010-01-06 10:30:00,53.02,53.09,52.99,53.09,20300.0,43.6387,43.6964,43.614,43.6964,20300.0
2010-01-06 10:35:00,53.08,53.13,53.07,53.12,14300.0,43.6881,43.7293,43.6799,43.721,14300.0
2010-01-06 10:40:00,53.12,53.13,53.1,53.11,12700.0,43.721,43.7293,43.7046,43.7128,12700.0
2010-01-06 10:45:00,53.12,53.15,53.12,53.14,13900.0,43.721,43.7457,43.721,43.7375,13900.0
2010-01-06 10:50:00,53.14,53.15,53.13,53.14,10500.0,43.7375,43.7457,43.7293,43.7375,10500.0
2010-01-06 10:55:00,53.15,53.23,53.13,53.23,21200.0,43.7457,43.8116,43.7293,43.8116,21200.0
2010-01-06 11:00:00,53.23,53.23,53.13,53.16,26200.0,43.8116,43.8116,43.7293,43.754,26200.0
2010-01-06 11:05:00,53.16,53.17,53.11,53.14,19200.0,43.754,43.7622,43.7128,43.7375,19200.0
2010-01-06 11:10:00,53.14,53.16,53.13,53.14,21300.0,43.7375,43.754,43.7293,43.7375,21300.0
2010-01-06 11:15:00,53.12,53.14,53.09,53.11,16900.0,43.721,43.7375,43.6964,43.7128,16900.0
2010-01-06 11:20:00,53.11,53.12,53.07,53.08,29700.0,43.7128,43.721,43.6799,43.6881,29700.0
2010-01-06 11:25:00,53.08,53.1,53.06,53.06,15800.0,43.6881,43.7046,43.6717,43.6717,15800.0
2010-01-06 11:30:00,53.06,53.13,53.02,53.12,30300.0,43.6717,43.7293,43.6387,43.721,30300.0
2010-01-06 11:35:00,53.13,53.15,53.11,53.14,21600.0,43.7293,43.7457,43.7128,43.7375,21600.0
2010-01-06 11:40:00,53.15,53.15,53.13,53.15,13600.0,43.7457,43.7457,43.7293,43.7457,13600.0
2010-01-06 11:45:00,53.14,53.21,53.14,53.16,53100.0,43.7375,43.7951,43.7375,43.754,53100.0
2010-01-06 11:50:00,53.16,53.16,53.12,53.12,12400.0,43.754,43.754,43.721,43.721,12400.0
2010-01-06 11:55:00,53.12,53.12,52.97,52.97,21100.0,43.721,43.721,43.5976,43.5976,21100.0
2010-01-06 12:00:00,52.97,53.02,52.97,53.01,22000.0,43.5976,43.6387,43.5976,43.6305,22000.0
2010-01-06 12:05:00,53.02,53.08,53.02,53.07,19700.0,43.6387,43.6881,43.6387,43.6799,19700.0
2010-01-06 12:10:00,53.08,53.08,53.05,53.05,29600.0,43.6881,43.6881,43.6634,43.6634,29600.0
2010-01-06 12:15:00,53.05,53.07,53.05,53.06,22800.0,43.6634,43.6799,43.6634,43.6717,22800.0
2010-01-06 12:20:00,53.07,53.16,53.06,53.15,71000.0,43.6799,43.754,43.6717,43.7457,71000.0
2010-01-06 12:25:00,53.15,53.19,53.14,53.16,19900.0,43.7457,43.7787,43.7375,43.754,19900.0
2010-01-06 12:30:00,53.15,53.21,53.15,53.18,26900.0,43.7457,43.7951,43.7457,43.7704,26900.0
2010-01-06 12:35:00,53.18,53.22,53.18,53.21,15100.0,43.7704,43.8034,43.7704,43.7951,15100.0
2010-01-06 12:40:00,53.21,53.23,53.21,53.23,21500.0,43.7951,43.8116,43.7951,43.8116,21500.0
2010-01-06 12:45:00,53.22,53.23,53.22,53.22,36500.0,43.8034,43.8116,43.8034,43.8034,36500.0
2010-01-06 12:50:00,53.22,53.23,53.19,53.21,19800.0,43.8034,43.8116,43.7787,43.7951,19800.0
2010-01-06 12:55:00,53.21,53.25,53.2,53.23,27400.0,43.7951,43.828,43.7869,43.8116,27400.0
2010-01-06 13:00:00,53.23,53.25,53.22,53.22,14200.0,43.8116,43.828,43.8034,43.8034,14200.0
2010-01-06 13:05:00,53.22,53.25,53.21,53.25,31700.0,43.8034,43.828,43.7951,43.828,31700.0
2010-01-06 13:10:00,53.25,53.27,53.24,53.24,14300.0,43.828,43.8445,43.8198,43.8198,14300.0
2010-01-06 13:15:00,53.24,53.25,53.24,53.24,7900.0,43.8198,43.828,43.8198,43.8198,7900.0
2010-01-06 13:20:00,53.25,53.27,53.25,53.27,16400.0,43.828,43.8445,43.828,43.8445,16400.0
2010-01-06 13:25:00,53.28,53.32,53.28,53.32,10800.0,43.8527,43.8857,43.8527,43.8857,10800.0
2010-01-06 13:30:00,53.31,53.32,53.29,53.3,47100.0,43.8774,43.8857,43.861,43.8692,47100.0
2010-01-06 13:35:00,53.3,53.31,53.27,53.28,33900.0,43.8692,43.8774,43.8445,43.8527,33900.0
2010-01-06 13:40:00,53.29,53.29,53.23,53.23,75100.0,43.861,43.861,43.8116,43.8116,75100.0
2010-01-06 13:45:00,53.24,53.26,53.23,53.25,47300.0,43.8198,43.8363,43.8116,43.828,47300.0
2010-01-06 13:50:00,53.25,53.3,53.24,53.26,24000.0,43.828,43.8692,43.8198,43.8363,24000.0
2010-01-06 13:55:00,53.25,53.28,53.22,53.28,26700.0,43.828,43.8527,43.8034,43.8527,26700.0
2010-01-06 14:00:00,53.28,53.32,53.27,53.27,39200.0,43.8527,43.8857,43.8445,43.8445,39200.0
2010-01-06 14:05:00,53.27,53.32,53.27,53.32,12100.0,43.8445,43.8857,43.8445,43.8857,12100.0
2010-01-06 14:10:00,53.32,53.32,53.29,53.31,18200.0,43.8857,43.8857,43.861,43.8774,18200.0
2010-01-06 14:15:00,53.31,53.32,53.27,53.3,36100.0,43.8774,43.8857,43.8445,43.8692,36100.0
2010-01-06 14:20:00,53.3,53.31,53.29,53.3,11100.0,43.8692,43.8774,43.861,43.8692,11100.0
2010-01-06 14:25:00,53.31,53.31,53.26,53.27,43600.0,43.8774,43.8774,43.8363,43.8445,43600.0
2010-01-06 14:30:00,53.27,53.29,53.27,53.28,20200.0,43.8445,43.861,43.8445,43.8527,20200.0
2010-01-06 14:35:00,53.28,53.42,53.28,53.39,49500.0,43.8527,43.968,43.8527,43.9433,49500.0
2010-01-06 14:40:00,53.38,53.43,53.38,53.42,16600.0,43.935,43.9762,43.935,43.968,16600.0
2010-01-06 14:45:00,53.43,53.44,53.43,53.43,18500.0,43.9762,43.9844,43.9762,43.9762,18500.0
2010-01-06 14:50:00,53.43,53.46,53.42,53.45,21300.0,43.9762,44.0009,43.968,43.9927,21300.0
2010-01-06 14:55:00,53.45,53.46,53.45,53.45,13500.0,43.9927,44.0009,43.9927,43.9927,13500.0
2010-01-06 15:00:00,53.45,53.52,53.45,53.49,49700.0,43.9927,44.0503,43.9927,44.0256,49700.0
2010-01-06 15:05:00,53.49,53.5,53.4,53.44,129600.0,44.0256,44.0338,43.9515,43.9844,129600.0
2010-01-06 15:10:00,53.44,53.45,53.44,53.44,19700.0,43.9844,43.9927,43.9844,43.9844,19700.0
2010-01-06 15:15:00,53.44,53.46,53.43,53.43,40100.0,43.9844,44.0009,43.9762,43.9762,40100.0
2010-01-06 15:20:00,53.43,53.44,53.41,53.44,36800.0,43.9762,43.9844,43.9597,43.9844,36800.0
2010-01-06 15:25:00,53.43,53.44,53.42,53.42,106100.0,43.9762,43.9844,43.968,43.968,106100.0
2010-01-06 15:30:00,53.42,53.44,53.4,53.42,80100.0,43.968,43.9844,43.9515,43.968,80100.0
2010-01-06 15:35:00,53.42,53.44,53.42,53.43,31200.0,43.968,43.9844,43.968,43.9762,31200.0
2010-01-06 15:40:00,53.44,53.44,53.42,53.42,91300.0,43.9844,43.9844,43.968,43.968,91300.0
2010-01-06 15:45:00,53.42,53.53,53.42,53.53,193300.0,43.968,44.0585,43.968,44.0585,193300.0
2010-01-06 15:50:00,53.53,53.53,53.5,53.51,101200.0,44.0585,44.0585,44.0338,44.042,101200.0
2010-01-06 15:55:00,53.51,53.52,53.41,53.43,118100.0,44.042,44.0503,43.9597,43.9762,118100.0
2010-01-07 09:30:00,53.35,53.7,53.35,53.48,77500.0,43.9103,44.1984,43.9103,44.0173,77500.0
2010-01-07 09:35:00,53.48,53.63,53.45,53.63,19500.0,44.0173,44.1408,43.9927,44.1408,19500.0
2010-01-07 09:40:00,53.66,53.67,53.54,53.63,24200.0,44.1655,44.1737,44.0667,44.1408,24200.0
2010-01-07 09:45:00,53.63,53.72,53.5,53.63,46000.0,44.1408,44.2149,44.0338,44.1408,46000.0
2010-01-07 09:50:00,53.63,53.7,53.5,53.56,65200.0,44.1408,44.1984,44.0338,44.0832,65200.0
2010-01-07 09:55:00,53.56,53.84,53.56,53.81,66500.0,44.0832,44.3137,44.0832,44.289,66500.0
2010-01-07 10:00:00,53.82,53.96,53.75,53.75,60000.0,44.2972,44.4124,44.2396,44.2396,60000.0
2010-01-07 10:05:00,53.76,53.8,53.7,53.74,33700.0,44.2478,44.2807,44.1984,44.2313,33700.0
2010-01-07 10:10:00,53.72,53.82,53.72,53.78,31200.0,44.2149,44.2972,44.2149,44.2643,31200.0
2010-01-07 10:15:00,53.79,53.87,53.76,53.85,48600.0,44.2725,44.3383,44.2478,44.3219,48600.0
2010-01-07 10:20:00,53.86,53.97,53.84,53.95,148800.0,44.3301,44.4206,44.3137,44.4042,148800.0
2010-01-07 10:25:00,53.96,54.08,53.94,54.02,86500.0,44.4124,44.5112,44.396,44.4618,86500.0
2010-01-07 10:30:00,54.02,54.14,53.98,54.09,41500.0,44.4618,44.5606,44.4289,44.5194,41500.0
2010-01-07 10:35:00,54.08,54.15,54.03,54.04,30500.0,44.5112,44.5688,44.47,44.4783,30500.0
2010-01-07 10:40:00,54.04,54.09,54.02,54.04,32200.0,44.4783,44.5194,44.4618,44.4783,32200.0
2010-01-07 10:45:00,54.05,54.1,54.03,54.05,20500.0,44.4865,44.5276,44.47,44.4865,20500.0
2010-01-07 10:50:00,54.04,54.05,54.0,54.02,31800.0,44.4783,44.4865,44.4453,44.4618,31800.0
2010-01-07 10:55:00,54.03,54.08,54.01,54.03,28900.0,44.47,44.5112,44.4536,44.47,28900.0
2010-01-07 11:00:00,54.04,54.05,54.01,54.05,25700.0,44.4783,44.4865,44.4536,44.4865,25700.0
2010-01-07 11:05:00,54.04,54.05,54.01,54.03,27800.0,44.4783,44.4865,44.4536,44.47,27800.0
2010-01-07 11:10:00,54.02,54.05,54.01,54.03,19700.0,44.4618,44.4865,44.4536,44.47,19700.0
2010-01-07 11:15:00,54.03,54.05,54.0,54.05,32600.0,44.47,44.4865,44.4453,44.4865,32600.0
2010-01-07 11:20:00,54.06,54.06,54.01,54.01,18100.0,44.4947,44.4947,44.4536,44.4536,18100.0
2010-01-07 11:25:00,54.01,54.05,53.97,54.04,16000.0,44.4536,44.4865,44.4206,44.4783,16000.0
2010-01-07 11:30:00,54.04,54.07,54.03,54.03,29700.0,44.4783,44.503,44.47,44.47,29700.0
2010-01-07 11:35:00,54.04,54.07,54.0,54.06,37400.0,44.4783,44.503,44.4453,44.4947,37400.0
2010-01-07 11:40:00,54.05,54.09,54.03,54.07,28400.0,44.4865,44.5194,44.47,44.503,28400.0
2010-01-07 11:45:00,54.08,54.11,54.06,54.1,30300.0,44.5112,44.5359,44.4947,44.5276,30300.0
2010-01-07 11:50:00,54.11,54.12,54.09,54.11,32800.0,44.5359,44.5441,44.5194,44.5359,32800.0
2010-01-07 11:55:00,54.11,54.13,54.1,54.12,26400.0,44.5359,44.5523,44.5276,44.5441,26400.0
2010-01-07 12:00:00,54.13,54.13,54.1,54.12,19500.0,44.5523,44.5523,44.5276,44.5441,19500.0
2010-01-07 12:05:00,54.12,54.13,54.1,54.1,16700.0,44.5441,44.5523,44.5276,44.5276,16700.0
2010-01-07 12:10:00,54.11,54.14,54.04,54.11,82400.0,44.5359,44.5606,44.4783,44.5359,82400.0
2010-01-07 12:15:00,54.11,54.21,54.09,54.18,30700.0,44.5359,44.6182,44.5194,44.5935,30700.0
2010-01-07 12:20:00,54.18,54.34,54.16,54.33,84500.0,44.5935,44.7252,44.577,44.717,84500.0
2010-01-07 12:25:00,54.32,54.33,54.22,54.25,35400.0,44.7087,44.717,44.6264,44.6511,35400.0
2010-01-07 12:30:00,54.25,54.37,54.24,54.36,33100.0,44.6511,44.7499,44.6429,44.7416,33100.0
2010-01-07 12:35:00,54.35,54.39,54.27,54.35,74100.0,44.7334,44.7663,44.6676,44.7334,74100.0
2010-01-07 12:40:00,54.34,54.39,54.32,54.36,26500.0,44.7252,44.7663,44.7087,44.7416,26500.0
2010-01-07 12:45:00,54.36,54.42,54.34,54.35,26100.0,44.7416,44.791,44.7252,44.7334,26100.0
2010-01-07 12:50:00,54.35,54.38,54.34,54.38,20000.0,44.7334,44.7581,44.7252,44.7581,20000.0
2010-01-07 12:55:00,54.38,54.49,54.38,54.49,39800.0,44.7581,44.8486,44.7581,44.8486,39800.0
2010-01-07 13:00:00,54.48,54.49,54.35,54.36,24300.0,44.8404,44.8486,44.7334,44.7416,24300.0
2010-01-07 13:05:00,54.36,54.47,54.35,54.47,37500.0,44.7416,44.8322,44.7334,44.8322,37500.0
2010-01-07 13:10:00,54.47,54.5,54.39,54.39,23100.0,44.8322,44.8569,44.7663,44.7663,23100.0
2010-01-07 13:15:00,54.38,54.4,54.34,54.35,11900.0,44.7581,44.7746,44.7252,44.7334,11900.0
2010-01-07 13:20:00,54.36,54.4,54.35,54.4,14700.0,44.7416,44.7746,44.7334,44.7746,14700.0
2010-01-07 13:25:00,54.37,54.38,54.32,54.34,11400.0,44.7499,44.7581,44.7087,44.7252,11400.0
2010-01-07 13:30:00,54.34,54.35,54.3,54.3,11200.0,44.7252,44.7334,44.6923,44.6923,11200.0
2010-01-07 13:35:00,54.3,54.35,54.25,54.28,28900.0,44.6923,44.7334,44.6511,44.6758,28900.0
2010-01-07 13:40:00,54.26,54.26,54.16,54.16,26000.0,44.6593,44.6593,44.577,44.577,26000.0
2010-01-07 13:45:00,54.17,54.23,54.16,54.19,12600.0,44.5853,44.6346,44.577,44.6017,12600.0
2010-01-07 13:50:00,54.19,54.24,54.17,54.23,19000.0,44.6017,44.6429,44.5853,44.6346,19000.0
2010-01-07 13:55:00,54.23,54.23,54.17,54.22,15600.0,44.6346,44.6346,44.5853,44.6264,15600.0
2010-01-07 14:00:00,54.23,54.25,54.16,54.2,16100.0,44.6346,44.6511,44.577,44.61,16100.0
2010-01-07 14:05:00,54.2,54.22,54.19,54.2,10000.0,44.61,44.6264,44.6017,44.61,10000.0
2010-01-07 14:10:00,54.2,54.22,54.2,54.22,14300.0,44.61,44.6264,44.61,44.6264,14300.0
2010-01-07 14:15:00,54.22,54.23,54.21,54.22,11300.0,44.6264,44.6346,44.6182,44.6264,11300.0
2010-01-07 14:20:00,54.23,54.32,54.23,54.32,29500.0,44.6346,44.7087,44.6346,44.7087,29500.0
2010-01-07 14:25:00,54.32,54.46,54.32,54.45,53600.0,44.7087,44.8239,44.7087,44.8157,53600.0
2010-01-07 14:30:00,54.45,54.5,54.43,54.49,20400.0,44.8157,44.8569,44.7993,44.8486,20400.0
2010-01-07 14:35:00,54.49,54.58,54.47,54.57,47600.0,44.8486,44.9227,44.8322,44.9145,47600.0
2010-01-07 14:40:00,54.58,54.92,54.58,54.89,180000.0,44.9227,45.2026,44.9227,45.1779,180000.0
2010-01-07 14:45:00,54.91,55.04,54.86,55.0,131100.0,45.1943,45.3013,45.1532,45.2684,131100.0
2010-01-07 14:50:00,55.0,55.04,54.97,55.03,69800.0,45.2684,45.3013,45.2437,45.2931,69800.0
2010-01-07 14:55:00,55.02,55.03,54.97,55.0,41000.0,45.2849,45.2931,45.2437,45.2684,41000.0
2010-01-07 15:00:00,55.0,55.01,54.75,54.83,111600.0,45.2684,45.2766,45.0626,45.1285,111600.0
2010-01-07 15:05:00,54.83,54.83,54.78,54.81,43200.0,45.1285,45.1285,45.0873,45.112,43200.0
2010-01-07 15:10:00,54.81,54.85,54.79,54.81,60300.0,45.112,45.1449,45.0956,45.112,60300.0
2010-01-07 15:15:00,54.8,55.01,54.76,55.0,146800.0,45.1038,45.2766,45.0709,45.2684,146800.0
2010-01-07 15:20:00,55.0,55.06,55.0,55.01,80200.0,45.2684,45.3178,45.2684,45.2766,80200.0
2010-01-07 15:25:00,55.0,55.09,54.99,55.09,71300.0,45.2684,45.3425,45.2602,45.3425,71300.0
2010-01-07 15:30:00,55.09,55.11,55.05,55.05,57800.0,45.3425,45.3589,45.3096,45.3096,57800.0
2010-01-07 15:35:00,55.06,55.07,54.91,54.91,84900.0,45.3178,45.326,45.1943,45.1943,84900.0
2010-01-07 15:40:00,54.9,54.91,54.81,54.84,70600.0,45.1861,45.1943,45.112,45.1367,70600.0
2010-01-07 15:45:00,54.85,55.01,54.85,55.01,125900.0,45.1449,45.2766,45.1449,45.2766,125900.0
2010-01-07 15:50:00,55.0,55.19,55.0,55.16,204300.0,45.2684,45.4248,45.2684,45.4001,204300.0
2010-01-07 15:55:00,55.17,55.36,55.15,55.22,373000.0,45.4083,45.5647,45.3919,45.4495,373000.0
2010-01-08 09:30:00,55.89,56.12,55.66,56.04,181700.0,46.0009,46.1902,45.8116,46.1244,181700.0
2010-01-08 09:35:00,56.02,56.08,55.32,55.43,279500.0,46.1079,46.1573,45.5318,45.6223,279500.0
2010-01-08 09:40:00,55.43,55.58,55.34,55.46,104100.0,45.6223,45.7458,45.5482,45.647,104100.0
2010-01-08 09:45:00,55.44,55.66,55.34,55.63,57900.0,45.6305,45.8116,45.5482,45.7869,57900.0
2010-01-08 09:50:00,55.63,55.89,55.59,55.88,106000.0,45.7869,46.0009,45.754,45.9927,106000.0
2010-01-08 09:55:00,55.88,55.92,55.74,55.8,87900.0,45.9927,46.0256,45.8775,45.9269,87900.0
2010-01-08 10:00:00,55.79,55.87,55.66,55.79,142700.0,45.9186,45.9845,45.8116,45.9186,142700.0
2010-01-08 10:05:00,55.81,55.84,55.66,55.72,66700.0,45.9351,45.9598,45.8116,45.861,66700.0
2010-01-08 10:10:00,55.72,55.76,55.61,55.66,28000.0,45.861,45.8939,45.7705,45.8116,28000.0
2010-01-08 10:15:00,55.65,55.71,55.6,55.64,38000.0,45.8034,45.8528,45.7622,45.7952,38000.0
2010-01-08 10:20:00,55.64,55.75,55.53,55.67,106800.0,45.7952,45.8857,45.7046,45.8199,106800.0
2010-01-08 10:25:00,55.67,55.67,55.58,55.63,50600.0,45.8199,45.8199,45.7458,45.7869,50600.0
2010-01-08 10:30:00,55.62,55.69,55.55,55.62,66500.0,45.7787,45.8363,45.7211,45.7787,66500.0
2010-01-08 10:35:00,55.62,55.63,55.49,55.52,42100.0,45.7787,45.7869,45.6717,45.6964,42100.0
2010-01-08 10:40:00,55.52,55.52,55.42,55.46,31900.0,45.6964,45.6964,45.6141,45.647,31900.0
2010-01-08 10:45:00,55.43,55.49,55.37,55.46,34200.0,45.6223,45.6717,45.5729,45.647,34200.0
2010-01-08 10:50:00,55.45,55.46,55.39,55.39,22000.0,45.6388,45.647,45.5894,45.5894,22000.0
2010-01-08 10:55:00,55.39,55.42,55.39,55.42,31800.0,45.5894,45.6141,45.5894,45.6141,31800.0
2010-01-08 11:00:00,55.42,55.46,55.38,55.45,37500.0,45.6141,45.647,45.5812,45.6388,37500.0
2010-01-08 11:05:00,55.45,55.46,55.39,55.39,19400.0,45.6388,45.647,45.5894,45.5894,19400.0
2010-01-08 11:10:00,55.39,55.43,55.38,55.39,25400.0,45.5894,45.6223,45.5812,45.5894,25400.0
2010-01-08 11:15:00,55.4,55.51,55.39,55.45,35800.0,45.5976,45.6882,45.5894,45.6388,35800.0
2010-01-08 11:20:00,55.44,55.49,55.43,55.48,26200.0,45.6305,45.6717,45.6223,45.6635,26200.0
2010-01-08 11:25:00,55.47,55.53,55.46,55.48,31400.0,45.6552,45.7046,45.647,45.6635,31400.0
2010-01-08 11:30:00,55.48,55.62,55.47,55.6,44600.0,45.6635,45.7787,45.6552,45.7622,44600.0
2010-01-08 11:35:00,55.59,55.6,55.5,55.55,36100.0,45.754,45.7622,45.6799,45.7211,36100.0
2010-01-08 11:40:00,55.55,55.6,55.53,55.6,30900.0,45.7211,45.7622,45.7046,45.7622,30900.0
2010-01-08 11:45:00,55.59,55.72,55.59,55.64,43400.0,45.754,45.861,45.754,45.7952,43400.0
2010-01-08 11:50:00,55.64,55.67,55.58,55.66,54500.0,45.7952,45.8199,45.7458,45.8116,54500.0
2010-01-08 11:55:00,55.65,55.66,55.58,55.6,26200.0,45.8034,45.8116,45.7458,45.7622,26200.0
2010-01-08 12:00:00,55.61,55.64,55.55,55.6,30300.0,45.7705,45.7952,45.7211,45.7622,30300.0
2010-01-08 12:05:00,55.6,55.7,55.6,55.67,39500.0,45.7622,45.8445,45.7622,45.8199,39500.0
2010-01-08 12:10:00,55.66,55.67,55.52,55.57,52300.0,45.8116,45.8199,45.6964,45.7375,52300.0
2010-01-08 12:15:00,55.57,55.59,55.48,55.49,37500.0,45.7375,45.754,45.6635,45.6717,37500.0
2010-01-08 12:20:00,55.49,55.5,55.46,55.47,7300.0,45.6717,45.6799,45.647,45.6552,7300.0
2010-01-08 12:25:00,55.47,55.48,55.45,55.45,12400.0,45.6552,45.6635,45.6388,45.6388,12400.0
2010-01-08 12:30:00,55.45,55.45,55.39,55.39,9400.0,45.6388,45.6388,45.5894,45.5894,9400.0
2010-01-08 12:35:00,55.39,55.4,55.33,55.36,18500.0,45.5894,45.5976,45.54,45.5647,18500.0
2010-01-08 12:40:00,55.36,55.43,55.36,55.42,9900.0,45.5647,45.6223,45.5647,45.6141,9900.0
2010-01-08 12:45:00,55.42,55.42,55.34,55.38,20800.0,45.6141,45.6141,45.5482,45.5812,20800.0
2010-01-08 12:50:00,55.38,55.4,55.34,55.4,18100.0,45.5812,45.5976,45.5482,45.5976,18100.0
2010-01-08 12:55:00,55.4,55.46,55.4,55.45,19900.0,45.5976,45.647,45.5976,45.6388,19900.0
2010-01-08 13:00:00,55.45,55.54,55.44,55.51,21700.0,45.6388,45.7129,45.6305,45.6882,21700.0
2010-01-08 13:05:00,55.51,55.53,55.47,55.47,28100.0,45.6882,45.7046,45.6552,45.6552,28100.0
2010-01-08 13:10:00,55.47,55.53,55.45,55.52,17900.0,45.6552,45.7046,45.6388,45.6964,17900.0
2010-01-08 13:15:00,55.52,55.55,55.48,55.51,19700.0,45.6964,45.7211,45.6635,45.6882,19700.0
2010-01-08 13:20:00,55.51,55.55,55.47,55.55,18000.0,45.6882,45.7211,45.6552,45.7211,18000.0
2010-01-08 13:25:00,55.54,55.58,55.48,55.52,14600.0,45.7129,45.7458,45.6635,45.6964,14600.0
2010-01-08 13:30:00,55.51,55.63,55.5,55.6,22500.0,45.6882,45.7869,45.6799,45.7622,22500.0
2010-01-08 13:35:00,55.6,55.63,55.59,55.61,23900.0,45.7622,45.7869,45.754,45.7705,23900.0
2010-01-08 13:40:00,55.6,55.61,55.59,55.59,27200.0,45.7622,45.7705,45.754,45.754,27200.0
2010-01-08 13:45:00,55.59,55.6,55.52,55.53,15000.0,45.754,45.7622,45.6964,45.7046,15000.0
2010-01-08 13:50:00,55.53,55.53,55.48,55.5,24100.0,45.7046,45.7046,45.6635,45.6799,24100.0
2010-01-08 13:55:00,55.5,55.5,55.47,55.48,22900.0,45.6799,45.6799,45.6552,45.6635,22900.0
2010-01-08 14:00:00,55.48,55.49,55.45,55.48,8500.0,45.6635,45.6717,45.6388,45.6635,8500.0
2010-01-08 14:05:00,55.49,55.54,55.48,55.54,30300.0,45.6717,45.7129,45.6635,45.7129,30300.0
2010-01-08 14:10:00,55.54,55.63,55.53,55.61,30300.0,45.7129,45.7869,45.7046,45.7705,30300.0
2010-01-08 14:15:00,55.62,55.64,55.55,55.56,25700.0,45.7787,45.7952,45.7211,45.7293,25700.0
2010-01-08 14:20:00,55.56,55.61,55.5,55.53,37100.0,45.7293,45.7705,45.6799,45.7046,37100.0
2010-01-08 14:25:00,55.55,55.59,55.5,55.58,20200.0,45.7211,45.754,45.6799,45.7458,20200.0
2010-01-08 14:30:00,55.57,55.58,55.46,55.49,29300.0,45.7375,45.7458,45.647,45.6717,29300.0
2010-01-08 14:35:00,55.5,55.52,55.39,55.39,23700.0,45.6799,45.6964,45.5894,45.5894,23700.0
2010-01-08 14:40:00,55.39,55.42,55.38,55.4,30700.0,45.5894,45.6141,45.5812,45.5976,30700.0
2010-01-08 14:45:00,55.4,55.42,55.38,55.39,24600.0,45.5976,45.6141,45.5812,45.5894,24600.0
2010-01-08 14:50:00,55.4,55.43,55.36,55.39,73100.0,45.5976,45.6223,45.5647,45.5894,73100.0
2010-01-08 14:55:00,55.38,55.4,55.36,55.38,18800.0,45.5812,45.5976,45.5647,45.5812,18800.0
2010-01-08 15:00:00,55.38,55.42,55.36,55.37,27000.0,45.5812,45.6141,45.5647,45.5729,27000.0
2010-01-08 15:05:00,55.36,55.37,55.34,55.34,27900.0,45.5647,45.5729,45.5482,45.5482,27900.0
2010-01-08 15:10:00,55.35,55.35,55.31,55.31,30000.0,45.5565,45.5565,45.5236,45.5236,30000.0
2010-01-08 15:15:00,55.32,55.32,55.25,55.25,35000.0,45.5318,45.5318,45.4742,45.4742,35000.0
2010-01-08 15:20:00,55.25,55.28,55.21,55.26,45300.0,45.4742,45.4989,45.4412,45.4824,45300.0
2010-01-08 15:25:00,55.25,55.3,55.23,55.28,28900.0,45.4742,45.5153,45.4577,45.4989,28900.0
2010-01-08 15:30:00,55.28,55.3,55.26,55.28,39500.0,45.4989,45.5153,45.4824,45.4989,39500.0
2010-01-08 15:35:00,55.29,55.39,55.27,55.39,51300.0,45.5071,45.5894,45.4906,45.5894,51300.0
2010-01-08 15:40:00,55.39,55.45,55.37,55.43,56300.0,45.5894,45.6388,45.5729,45.6223,56300.0
2010-01-08 15:45:00,55.43,55.52,55.42,55.52,56400.0,45.6223,45.6964,45.6141,45.6964,56400.0
2010-01-08 15:50:00,55.53,55.57,55.51,55.51,108300.0,45.7046,45.7375,45.6882,45.6882,108300.0
2010-01-08 15:55:00,55.51,55.52,55.38,55.43,100300.0,45.6882,45.6964,45.5812,45.6223,100300.0
2010-01-11 09:30:00,55.76,55.85,55.59,55.59,23100.0,45.8939,45.968,45.754,45.754,23100.0
2010-01-11 09:35:00,55.61,55.74,55.59,55.63,15300.0,45.7705,45.8775,45.754,45.7869,15300.0
2010-01-11 09:40:00,55.63,55.64,55.47,55.51,24600.0,45.7869,45.7952,45.6552,45.6882,24600.0
2010-01-11 09:45:00,55.55,55.55,55.29,55.31,28700.0,45.7211,45.7211,45.5071,45.5236,28700.0
2010-01-11 09:50:00,55.31,55.49,55.25,55.42,30200.0,45.5236,45.6717,45.4742,45.6141,30200.0
2010-01-11 09:55:00,55.41,55.44,55.38,55.43,35100.0,45.6059,45.6305,45.5812,45.6223,35100.0
2010-01-11 10:00:00,55.44,55.5,55.39,55.42,46000.0,45.6305,45.6799,45.5894,45.6141,46000.0
2010-01-11 10:05:00,55.42,55.49,55.31,55.32,30300.0,45.6141,45.6717,45.5236,45.5318,30300.0
2010-01-11 10:10:00,55.31,55.39,55.31,55.34,21200.0,45.5236,45.5894,45.5236,45.5482,21200.0
2010-01-11 10:15:00,55.33,55.43,55.29,55.35,25500.0,45.54,45.6223,45.5071,45.5565,25500.0
2010-01-11 10:20:00,55.34,55.42,55.3,55.42,16200.0,45.5482,45.6141,45.5153,45.6141,16200.0
2010-01-11 10:25:00,55.42,55.42,55.35,55.35,17200.0,45.6141,45.6141,45.5565,45.5565,17200.0
2010-01-11 10:30:00,55.35,55.37,55.28,55.28,23000.0,45.5565,45.5729,45.4989,45.4989,23000.0
2010-01-11 10:35:00,55.28,55.28,55.18,55.18,26000.0,45.4989,45.4989,45.4166,45.4166,26000.0
2010-01-11 10:40:00,55.18,55.2,55.15,55.19,32900.0,45.4166,45.433,45.3919,45.4248,32900.0
2010-01-11 10:45:00,55.19,55.22,55.18,55.19,47800.0,45.4248,45.4495,45.4166,45.4248,47800.0
2010-01-11 10:50:00,55.2,55.22,54.98,55.08,119700.0,45.433,45.4495,45.2519,45.3342,119700.0
2010-01-11 10:55:00,55.07,55.23,55.07,55.22,12100.0,45.326,45.4577,45.326,45.4495,12100.0
2010-01-11 11:00:00,55.22,55.25,55.18,55.19,48400.0,45.4495,45.4742,45.4166,45.4248,48400.0
2010-01-11 11:05:00,55.2,55.2,55.15,55.17,20800.0,45.433,45.433,45.3919,45.4083,20800.0
2010-01-11 11:10:00,55.18,55.19,55.13,55.13,14500.0,45.4166,45.4248,45.3754,45.3754,14500.0
2010-01-11 11:15:00,55.15,55.24,55.14,55.23,19400.0,45.3919,45.4659,45.3836,45.4577,19400.0
2010-01-11 11:20:00,55.25,55.34,55.25,55.34,12200.0,45.4742,45.5482,45.4742,45.5482,12200.0
2010-01-11 11:25:00,55.33,55.37,55.31,55.36,20600.0,45.54,45.5729,45.5236,45.5647,20600.0
2010-01-11 11:30:00,55.35,55.37,55.28,55.32,45000.0,45.5565,45.5729,45.4989,45.5318,45000.0
2010-01-11 11:35:00,55.3,55.38,55.28,55.37,17000.0,45.5153,45.5812,45.4989,45.5729,17000.0
2010-01-11 11:40:00,55.37,55.43,55.32,55.43,25000.0,45.5729,45.6223,45.5318,45.6223,25000.0
2010-01-11 11:45:00,55.43,55.43,55.41,55.42,10800.0,45.6223,45.6223,45.6059,45.6141,10800.0
2010-01-11 11:50:00,55.43,55.44,55.39,55.42,16800.0,45.6223,45.6305,45.5894,45.6141,16800.0
2010-01-11 11:55:00,55.43,55.49,55.42,55.45,16000.0,45.6223,45.6717,45.6141,45.6388,16000.0
2010-01-11 12:00:00,55.45,55.47,55.37,55.42,22800.0,45.6388,45.6552,45.5729,45.6141,22800.0
2010-01-11 12:05:00,55.42,55.47,55.41,55.41,12100.0,45.6141,45.6552,45.6059,45.6059,12100.0
2010-01-11 12:10:00,55.42,55.45,55.41,55.43,18800.0,45.6141,45.6388,45.6059,45.6223,18800.0
2010-01-11 12:15:00,55.44,55.54,55.42,55.54,15600.0,45.6305,45.7129,45.6141,45.7129,15600.0
2010-01-11 12:20:00,55.54,55.58,55.54,55.58,7700.0,45.7129,45.7458,45.7129,45.7458,7700.0
2010-01-11 12:25:00,55.58,55.63,55.58,55.63,2800.0,45.7458,45.7869,45.7458,45.7869,2800.0
2010-01-11 12:30:00,55.63,55.65,55.58,55.59,13500.0,45.7869,45.8034,45.7458,45.754,13500.0
2010-01-11 12:35:00,55.59,55.59,55.55,55.57,13100.0,45.754,45.754,45.7211,45.7375,13100.0
2010-01-11 12:40:00,55.56,55.57,55.56,55.57,10900.0,45.7293,45.7375,45.7293,45.7375,10900.0
2010-01-11 12:45:00,55.56,55.56,55.48,55.49,23100.0,45.7293,45.7293,45.6635,45.6717,23100.0
2010-01-11 12:50:00,55.5,55.55,55.48,55.55,21200.0,45.6799,45.7211,45.6635,45.7211,21200.0
2010-01-11 12:55:00,55.54,55.54,55.49,55.49,9500.0,45.7129,45.7129,45.6717,45.6717,9500.0
2010-01-11 13:00:00,55.49,55.51,55.47,55.49,10200.0,45.6717,45.6882,45.6552,45.6717,10200.0
2010-01-11 13:05:00,55.5,55.5,55.44,55.47,17300.0,45.6799,45.6799,45.6305,45.6552,17300.0
2010-01-11 13:10:00,55.47,55.57,55.46,55.56,34100.0,45.6552,45.7375,45.647,45.7293,34100.0
2010-01-11 13:15:00,55.56,55.57,55.53,55.53,6200.0,45.7293,45.7375,45.7046,45.7046,6200.0
2010-01-11 13:20:00,55.53,55.54,55.49,55.53,12100.0,45.7046,45.7129,45.6717,45.7046,12100.0
2010-01-11 13:25:00,55.53,55.55,55.5,55.55,16800.0,45.7046,45.7211,45.6799,45.7211,16800.0
2010-01-11 13:30:00,55.56,55.56,55.53,55.54,9500.0,45.7293,45.7293,45.7046,45.7129,9500.0
2010-01-11 13:35:00,55.54,55.58,55.54,55.56,38500.0,45.7129,45.7458,45.7129,45.7293,38500.0
2010-01-11 13:40:00,55.56,55.56,55.51,55.53,22200.0,45.7293,45.7293,45.6882,45.7046,22200.0
2010-01-11 13:45:00,55.52,55.57,55.51,55.56,21100.0,45.6964,45.7375,45.6882,45.7293,21100.0
2010-01-11 13:50:00,55.57,55.57,55.54,55.54,16100.0,45.7375,45.7375,45.7129,45.7129,16100.0
2010-01-11 13:55:00,55.53,55.53,55.48,55.48,15500.0,45.7046,45.7046,45.6635,45.6635,15500.0
2010-01-11 14:00:00,55.49,55.49,55.43,55.44,13300.0,45.6717,45.6717,45.6223,45.6305,13300.0
2010-01-11 14:05:00,55.43,55.43,55.38,55.38,21400.0,45.6223,45.6223,45.5812,45.5812,21400.0
2010-01-11 14:10:00,55.39,55.39,55.38,55.38,11500.0,45.5894,45.5894,45.5812,45.5812,11500.0
2010-01-11 14:15:00,55.38,55.39,55.32,55.32,31300.0,45.5812,45.5894,45.5318,45.5318,31300.0
2010-01-11 14:20:00,55.32,55.34,55.3,55.31,23700.0,45.5318,45.5482,45.5153,45.5236,23700.0
2010-01-11 14:25:00,55.3,55.3,55.25,55.26,16400.0,45.5153,45.5153,45.4742,45.4824,16400.0
2010-01-11 14:30:00,55.26,55.26,55.22,55.24,26400.0,45.4824,45.4824,45.4495,45.4659,26400.0
2010-01-11 14:35:00,55.24,55.29,55.24,55.26,31600.0,45.4659,45.5071,45.4659,45.4824,31600.0
2010-01-11 14:40:00,55.27,55.27,55.18,55.18,49700.0,45.4906,45.4906,45.4166,45.4166,49700.0
2010-01-11 14:45:00,55.17,55.21,55.16,55.18,35700.0,45.4083,45.4412,45.4001,45.4166,35700.0
2010-01-11 14:50:00,55.18,55.19,55.15,55.16,19500.0,45.4166,45.4248,45.3919,45.4001,19500.0
2010-01-11 14:55:00,55.16,55.17,55.14,55.15,29300.0,45.4001,45.4083,45.3836,45.3919,29300.0
2010-01-11 15:00:00,55.15,55.2,55.15,55.19,20200.0,45.3919,45.433,45.3919,45.4248,20200.0
2010-01-11 15:05:00,55.2,55.2,55.16,55.16,28800.0,45.433,45.433,45.4001,45.4001,28800.0
2010-01-11 15:10:00,55.16,55.16,55.15,55.16,23200.0,45.4001,45.4001,45.3919,45.4001,23200.0
2010-01-11 15:15:00,55.15,55.16,55.15,55.16,23800.0,45.3919,45.4001,45.3919,45.4001,23800.0
2010-01-11 15:20:00,55.15,55.19,55.15,55.18,32600.0,45.3919,45.4248,45.3919,45.4166,32600.0
2010-01-11 15:25:00,55.18,55.2,55.17,55.19,27300.0,45.4166,45.433,45.4083,45.4248,27300.0
2010-01-11 15:30:00,55.19,55.23,55.19,55.23,40000.0,45.4248,45.4577,45.4248,45.4577,40000.0
2010-01-11 15:35:00,55.22,55.3,55.21,55.26,66500.0,45.4495,45.5153,45.4412,45.4824,66500.0
2010-01-11 15:40:00,55.26,55.28,55.16,55.2,83300.0,45.4824,45.4989,45.4001,45.433,83300.0
2010-01-11 15:45:00,55.21,55.21,55.14,55.16,34900.0,45.4412,45.4412,45.3836,45.4001,34900.0
2010-01-11 15:50:00,55.15,55.26,55.13,55.26,58500.0,45.3919,45.4824,45.3754,45.4824,58500.0
2010-01-11 15:55:00,55.26,55.28,55.22,55.25,94400.0,45.4824,45.4989,45.4495,45.4742,94400.0
2010-01-12 09:30:00,54.61,54.8,54.48,54.69,218300.0,44.9474,45.1038,44.8404,45.0133,218300.0
2010-01-12 09:35:00,54.69,54.78,54.38,54.67,102800.0,45.0133,45.0873,44.7581,44.9968,102800.0
2010-01-12 09:40:00,54.65,54.89,54.45,54.71,38800.0,44.9803,45.1779,44.8157,45.0297,38800.0
2010-01-12 09:45:00,54.71,54.94,54.65,54.92,47200.0,45.0297,45.219,44.9803,45.2026,47200.0
2010-01-12 09:50:00,54.91,55.21,54.91,55.11,64500.0,45.1943,45.4412,45.1943,45.3589,64500.0
2010-01-12 09:55:00,55.1,55.31,55.05,55.23,47300.0,45.3507,45.5236,45.3096,45.4577,47300.0
2010-01-12 10:00:00,55.25,55.27,55.06,55.08,54100.0,45.4742,45.4906,45.3178,45.3342,54100.0
2010-01-12 10:05:00,55.05,55.06,54.93,54.96,29300.0,45.3096,45.3178,45.2108,45.2355,29300.0
2010-01-12 10:10:00,54.97,55.15,54.97,55.13,33900.0,45.2437,45.3919,45.2437,45.3754,33900.0
2010-01-12 10:15:00,55.12,55.16,55.08,55.1,31700.0,45.3672,45.4001,45.3342,45.3507,31700.0
2010-01-12 10:20:00,55.1,55.15,55.04,55.06,49000.0,45.3507,45.3919,45.3013,45.3178,49000.0
2010-01-12 10:25:00,55.06,55.13,54.95,54.97,36100.0,45.3178,45.3754,45.2272,45.2437,36100.0
2010-01-12 10:30:00,54.95,54.96,54.83,54.88,21000.0,45.2272,45.2355,45.1285,45.1696,21000.0
2010-01-12 10:35:00,54.88,54.92,54.88,54.9,20500.0,45.1696,45.2026,45.1696,45.1861,20500.0
2010-01-12 10:40:00,54.9,54.91,54.76,54.77,60000.0,45.1861,45.1943,45.0709,45.0791,60000.0
2010-01-12 10:45:00,54.78,54.83,54.78,54.82,26700.0,45.0873,45.1285,45.0873,45.1203,26700.0
2010-01-12 10:50:00,54.83,54.85,54.8,54.82,72500.0,45.1285,45.1449,45.1038,45.1203,72500.0
2010-01-12 10:55:00,54.82,54.83,54.81,54.83,24900.0,45.1203,45.1285,45.112,45.1285,24900.0
2010-01-12 11:00:00,54.83,54.9,54.82,54.84,23800.0,45.1285,45.1861,45.1203,45.1367,23800.0
2010-01-12 11:05:00,54.84,54.89,54.84,54.88,14700.0,45.1367,45.1779,45.1367,45.1696,14700.0
2010-01-12 11:10:00,54.89,54.94,54.89,54.94,13500.0,45.1779,45.219,45.1779,45.219,13500.0
2010-01-12 11:15:00,54.94,55.03,54.94,55.03,56900.0,45.219,45.2931,45.219,45.2931,56900.0
2010-01-12 11:20:00,55.04,55.11,54.99,55.0,59700.0,45.3013,45.3589,45.2602,45.2684,59700.0
2010-01-12 11:25:00,54.99,55.04,54.99,55.04,14100.0,45.2602,45.3013,45.2602,45.3013,14100.0
2010-01-12 11:30:00,55.05,55.06,55.02,55.02,29500.0,45.3096,45.3178,45.2849,45.2849,29500.0
2010-01-12 11:35:00,55.02,55.03,54.94,54.94,8100.0,45.2849,45.2931,45.219,45.219,8100.0
2010-01-12 11:40:00,54.96,55.03,54.96,55.03,7500.0,45.2355,45.2931,45.2355,45.2931,7500.0
2010-01-12 11:45:00,55.03,55.06,55.0,55.04,15700.0,45.2931,45.3178,45.2684,45.3013,15700.0
2010-01-12 11:50:00,55.05,55.05,55.0,55.04,7300.0,45.3096,45.3096,45.2684,45.3013,7300.0
2010-01-12 11:55:00,55.04,55.07,55.01,55.07,11200.0,45.3013,45.326,45.2766,45.326,11200.0
2010-01-12 12:00:00,55.06,55.07,55.01,55.06,64100.0,45.3178,45.326,45.2766,45.3178,64100.0
2010-01-12 12:05:00,55.07,55.08,55.04,55.04,6400.0,45.326,45.3342,45.3013,45.3013,6400.0
2010-01-12 12:10:00,55.05,55.05,55.02,55.05,5300.0,45.3096,45.3096,45.2849,45.3096,5300.0
2010-01-12 12:15:00,55.03,55.03,54.98,55.0,21200.0,45.2931,45.2931,45.2519,45.2684,21200.0
2010-01-12 12:20:00,55.0,55.02,55.0,55.02,20100.0,45.2684,45.2849,45.2684,45.2849,20100.0
2010-01-12 12:25:00,55.02,55.04,55.0,55.04,16500.0,45.2849,45.3013,45.2684,45.3013,16500.0
2010-01-12 12:30:00,55.04,55.04,54.99,55.02,45500.0,45.3013,45.3013,45.2602,45.2849,45500.0
2010-01-12 12:35:00,55.03,55.03,55.0,55.0,18900.0,45.2931,45.2931,45.2684,45.2684,18900.0
2010-01-12 12:40:00,55.01,55.03,54.99,55.01,28900.0,45.2766,45.2931,45.2602,45.2766,28900.0
2010-01-12 12:45:00,55.01,55.01,54.98,55.0,14400.0,45.2766,45.2766,45.2519,45.2684,14400.0
2010-01-12 12:50:00,55.01,55.04,54.99,55.02,68700.0,45.2766,45.3013,45.2602,45.2849,68700.0
2010-01-12 12:55:00,55.02,55.04,55.0,55.02,17100.0,45.2849,45.3013,45.2684,45.2849,17100.0
2010-01-12 13:00:00,55.03,55.07,54.99,55.06,17500.0,45.2931,45.326,45.2602,45.3178,17500.0
2010-01-12 13:05:00,55.06,55.06,55.0,55.01,11000.0,45.3178,45.3178,45.2684,45.2766,11000.0
2010-01-12 13:10:00,55.01,55.15,55.0,55.12,75400.0,45.2766,45.3919,45.2684,45.3672,75400.0
2010-01-12 13:15:00,55.13,55.14,55.06,55.1,36100.0,45.3754,45.3836,45.3178,45.3507,36100.0
2010-01-12 13:20:00,55.1,55.13,55.05,55.13,42400.0,45.3507,45.3754,45.3096,45.3754,42400.0
2010-01-12 13:25:00,55.12,55.22,55.12,55.2,22400.0,45.3672,45.4495,45.3672,45.433,22400.0
2010-01-12 13:30:00,55.19,55.19,55.12,55.12,9800.0,45.4248,45.4248,45.3672,45.3672,9800.0
2010-01-12 13:35:00,55.13,55.13,55.07,55.09,11900.0,45.3754,45.3754,45.326,45.3425,11900.0
2010-01-12 13:40:00,55.08,55.08,55.03,55.04,10200.0,45.3342,45.3342,45.2931,45.3013,10200.0
2010-01-12 13:45:00,55.03,55.04,55.02,55.02,9200.0,45.2931,45.3013,45.2849,45.2849,9200.0
2010-01-12 13:50:00,55.02,55.06,54.99,55.06,19600.0,45.2849,45.3178,45.2602,45.3178,19600.0
2010-01-12 13:55:00,55.05,55.12,55.05,55.12,10700.0,45.3096,45.3672,45.3096,45.3672,10700.0
2010-01-12 14:00:00,55.11,55.16,55.09,55.13,29200.0,45.3589,45.4001,45.3425,45.3754,29200.0
2010-01-12 14:05:00,55.13,55.14,55.09,55.12,18800.0,45.3754,45.3836,45.3425,45.3672,18800.0
2010-01-12 14:10:00,55.12,55.14,55.09,55.09,18900.0,45.3672,45.3836,45.3425,45.3425,18900.0
2010-01-12 14:15:00,55.09,55.12,55.07,55.12,67600.0,45.3425,45.3672,45.326,45.3672,67600.0
2010-01-12 14:20:00,55.11,55.11,55.1,55.1,5800.0,45.3589,45.3589,45.3507,45.3507,5800.0
2010-01-12 14:25:00,55.11,55.11,55.1,55.11,6000.0,45.3589,45.3589,45.3507,45.3589,6000.0
2010-01-12 14:30:00,55.1,55.15,55.1,55.13,18400.0,45.3507,45.3919,45.3507,45.3754,18400.0
2010-01-12 14:35:00,55.13,55.15,55.09,55.13,25200.0,45.3754,45.3919,45.3425,45.3754,25200.0
2010-01-12 14:40:00,55.13,55.15,55.1,55.14,18100.0,45.3754,45.3919,45.3507,45.3836,18100.0
2010-01-12 14:45:00,55.14,55.26,55.14,55.25,33500.0,45.3836,45.4824,45.3836,45.4742,33500.0
2010-01-12 14:50:00,55.25,55.29,55.22,55.26,28100.0,45.4742,45.5071,45.4495,45.4824,28100.0
2010-01-12 14:55:00,55.25,55.27,55.21,55.25,23900.0,45.4742,45.4906,45.4412,45.4742,23900.0
2010-01-12 15:00:00,55.24,55.25,55.15,55.19,24200.0,45.4659,45.4742,45.3919,45.4248,24200.0
2010-01-12 15:05:00,55.18,55.31,55.18,55.3,44700.0,45.4166,45.5236,45.4166,45.5153,44700.0
2010-01-12 15:10:00,55.31,55.38,55.3,55.33,48000.0,45.5236,45.5812,45.5153,45.54,48000.0
2010-01-12 15:15:00,55.35,55.38,55.3,55.36,37000.0,45.5565,45.5812,45.5153,45.5647,37000.0
2010-01-12 15:20:00,55.35,55.36,55.22,55.25,72600.0,45.5565,45.5647,45.4495,45.4742,72600.0
2010-01-12 15:25:00,55.24,55.27,55.22,55.23,22400.0,45.4659,45.4906,45.4495,45.4577,22400.0
2010-01-12 15:30:00,55.24,55.24,55.08,55.08,42700.0,45.4659,45.4659,45.3342,45.3342,42700.0
2010-01-12 15:35:00,55.08,55.11,55.05,55.08,54800.0,45.3342,45.3589,45.3096,45.3342,54800.0
2010-01-12 15:40:00,55.08,55.13,55.07,55.1,63000.0,45.3342,45.3754,45.326,45.3507,63000.0
2010-01-12 15:45:00,55.1,55.17,55.1,55.17,41100.0,45.3507,45.4083,45.3507,45.4083,41100.0
2010-01-12 15:50:00,55.17,55.18,55.09,55.11,72800.0,45.4083,45.4166,45.3425,45.3589,72800.0
2010-01-12 15:55:00,55.11,55.25,55.11,55.21,105300.0,45.3589,45.4742,45.3589,45.4412,105300.0
2010-01-13 09:30:00,55.15,55.31,55.02,55.26,62700.0,45.3919,45.5236,45.2849,45.4824,62700.0
2010-01-13 09:35:00,55.27,55.32,55.02,55.17,71900.0,45.4906,45.5318,45.2849,45.4083,71900.0
2010-01-13 09:40:00,55.13,55.28,55.07,55.17,15900.0,45.3754,45.4989,45.326,45.4083,15900.0
2010-01-13 09:45:00,55.17,55.23,55.16,55.18,16600.0,45.4083,45.4577,45.4001,45.4166,16600.0
2010-01-13 09:50:00,55.18,55.37,55.17,55.36,30100.0,45.4166,45.5729,45.4083,45.5647,30100.0
2010-01-13 09:55:00,55.37,55.5,55.35,55.46,48900.0,45.5729,45.6799,45.5565,45.647,48900.0
2010-01-13 10:00:00,55.47,55.58,55.46,55.52,26400.0,45.6552,45.7458,45.647,45.6964,26400.0
2010-01-13 10:05:00,55.53,55.56,55.46,55.55,27300.0,45.7046,45.7293,45.647,45.7211,27300.0
2010-01-13 10:10:00,55.56,55.58,55.49,55.49,15300.0,45.7293,45.7458,45.6717,45.6717,15300.0
2010-01-13 10:15:00,55.5,55.56,55.46,55.51,50900.0,45.6799,45.7293,45.647,45.6882,50900.0
2010-01-13 10:20:00,55.5,55.55,55.49,55.51,26000.0,45.6799,45.7211,45.6717,45.6882,26000.0
2010-01-13 10:25:00,55.5,55.57,55.49,55.49,20600.0,45.6799,45.7375,45.6717,45.6717,20600.0
2010-01-13 10:30:00,55.49,55.53,55.49,55.52,39100.0,45.6717,45.7046,45.6717,45.6964,39100.0
2010-01-13 10:35:00,55.5,55.51,55.35,55.36,33000.0,45.6799,45.6882,45.5565,45.5647,33000.0
2010-01-13 10:40:00,55.35,55.35,55.22,55.27,41600.0,45.5565,45.5565,45.4495,45.4906,41600.0
2010-01-13 10:45:00,55.27,55.33,55.18,55.18,16900.0,45.4906,45.54,45.4166,45.4166,16900.0
2010-01-13 10:50:00,55.17,55.18,55.06,55.09,17700.0,45.4083,45.4166,45.3178,45.3425,17700.0
2010-01-13 10:55:00,55.07,55.08,55.02,55.07,13200.0,45.326,45.3342,45.2849,45.326,13200.0
2010-01-13 11:00:00,55.06,55.15,55.06,55.14,11800.0,45.3178,45.3919,45.3178,45.3836,11800.0
2010-01-13 11:05:00,55.15,55.25,55.13,55.2,19900.0,45.3919,45.4742,45.3754,45.433,19900.0
2010-01-13 11:10:00,55.2,55.23,55.2,55.21,7300.0,45.433,45.4577,45.433,45.4412,7300.0
2010-01-13 11:15:00,55.23,55.28,55.18,55.28,15300.0,45.4577,45.4989,45.4166,45.4989,15300.0
2010-01-13 11:20:00,55.29,55.39,55.28,55.37,8000.0,45.5071,45.5894,45.4989,45.5729,8000.0
2010-01-13 11:25:00,55.37,55.43,55.32,55.32,11100.0,45.5729,45.6223,45.5318,45.5318,11100.0
2010-01-13 11:30:00,55.34,55.35,55.26,55.26,10500.0,45.5482,45.5565,45.4824,45.4824,10500.0
2010-01-13 11:35:00,55.26,55.26,55.22,55.26,8500.0,45.4824,45.4824,45.4495,45.4824,8500.0
2010-01-13 11:40:00,55.25,55.28,55.21,55.26,11000.0,45.4742,45.4989,45.4412,45.4824,11000.0
2010-01-13 11:45:00,55.25,55.27,55.23,55.26,9200.0,45.4742,45.4906,45.4577,45.4824,9200.0
2010-01-13 11:50:00,55.26,55.31,55.25,55.26,9700.0,45.4824,45.5236,45.4742,45.4824,9700.0
2010-01-13 11:55:00,55.27,55.35,55.26,55.27,10200.0,45.4906,45.5565,45.4824,45.4906,10200.0
2010-01-13 12:00:00,55.29,55.45,55.28,55.43,8400.0,45.5071,45.6388,45.4989,45.6223,8400.0
2010-01-13 12:05:00,55.43,55.44,55.36,55.4,9700.0,45.6223,45.6305,45.5647,45.5976,9700.0
2010-01-13 12:10:00,55.39,55.4,55.32,55.32,15000.0,45.5894,45.5976,45.5318,45.5318,15000.0
2010-01-13 12:15:00,55.31,55.4,55.31,55.4,6900.0,45.5236,45.5976,45.5236,45.5976,6900.0
2010-01-13 12:20:00,55.4,55.5,55.38,55.43,21900.0,45.5976,45.6799,45.5812,45.6223,21900.0
2010-01-13 12:25:00,55.43,55.55,55.42,55.51,9100.0,45.6223,45.7211,45.6141,45.6882,9100.0
2010-01-13 12:30:00,55.5,55.53,55.46,55.47,9400.0,45.6799,45.7046,45.647,45.6552,9400.0
2010-01-13 12:35:00,55.48,55.52,55.46,55.5,6800.0,45.6635,45.6964,45.647,45.6799,6800.0
2010-01-13 12:40:00,55.51,55.51,55.47,55.49,11500.0,45.6882,45.6882,45.6552,45.6717,11500.0
2010-01-13 12:45:00,55.49,55.5,55.49,55.49,6900.0,45.6717,45.6799,45.6717,45.6717,6900.0
2010-01-13 12:50:00,55.49,55.51,55.44,55.45,10100.0,45.6717,45.6882,45.6305,45.6388,10100.0
2010-01-13 12:55:00,55.46,55.49,55.43,55.44,13900.0,45.647,45.6717,45.6223,45.6305,13900.0
2010-01-13 13:00:00,55.43,55.44,55.41,55.44,6000.0,45.6223,45.6305,45.6059,45.6305,6000.0
2010-01-13 13:05:00,55.44,55.48,55.44,55.48,7900.0,45.6305,45.6635,45.6305,45.6635,7900.0
2010-01-13 13:10:00,55.47,55.49,55.43,55.46,50000.0,45.6552,45.6717,45.6223,45.647,50000.0
2010-01-13 13:15:00,55.46,55.5,55.46,55.48,13500.0,45.647,45.6799,45.647,45.6635,13500.0
2010-01-13 13:20:00,55.47,55.48,55.43,55.47,8900.0,45.6552,45.6635,45.6223,45.6552,8900.0
2010-01-13 13:25:00,55.48,55.51,55.47,55.51,9800.0,45.6635,45.6882,45.6552,45.6882,9800.0
2010-01-13 13:30:00,55.48,55.53,55.48,55.52,11100.0,45.6635,45.7046,45.6635,45.6964,11100.0
2010-01-13 13:35:00,55.52,55.57,55.48,55.57,16500.0,45.6964,45.7375,45.6635,45.7375,16500.0
2010-01-13 13:40:00,55.57,55.57,55.54,55.54,12600.0,45.7375,45.7375,45.7129,45.7129,12600.0
2010-01-13 13:45:00,55.55,55.59,55.53,55.56,32200.0,45.7211,45.754,45.7046,45.7293,32200.0
2010-01-13 13:50:00,55.55,55.56,55.48,55.53,17900.0,45.7211,45.7293,45.6635,45.7046,17900.0
2010-01-13 13:55:00,55.53,55.56,55.5,55.53,11100.0,45.7046,45.7293,45.6799,45.7046,11100.0
2010-01-13 14:00:00,55.53,55.64,55.53,55.58,15500.0,45.7046,45.7952,45.7046,45.7458,15500.0
2010-01-13 14:05:00,55.57,55.58,55.52,55.54,10800.0,45.7375,45.7458,45.6964,45.7129,10800.0
2010-01-13 14:10:00,55.54,55.6,55.53,55.56,14600.0,45.7129,45.7622,45.7046,45.7293,14600.0
2010-01-13 14:15:00,55.54,55.59,55.53,55.59,11100.0,45.7129,45.754,45.7046,45.754,11100.0
2010-01-13 14:20:00,55.59,55.59,55.55,55.58,10400.0,45.754,45.754,45.7211,45.7458,10400.0
2010-01-13 14:25:00,55.58,55.59,55.56,55.56,9400.0,45.7458,45.754,45.7293,45.7293,9400.0
2010-01-13 14:30:00,55.56,55.62,55.55,55.55,15100.0,45.7293,45.7787,45.7211,45.7211,15100.0
2010-01-13 14:35:00,55.54,55.59,55.53,55.56,23900.0,45.7129,45.754,45.7046,45.7293,23900.0
2010-01-13 14:40:00,55.56,55.6,55.54,55.6,15300.0,45.7293,45.7622,45.7129,45.7622,15300.0
2010-01-13 14:45:00,55.6,55.6,55.57,55.59,20900.0,45.7622,45.7622,45.7375,45.754,20900.0
2010-01-13 14:50:00,55.58,55.58,55.49,55.51,21700.0,45.7458,45.7458,45.6717,45.6882,21700.0
2010-01-13 14:55:00,55.52,55.52,55.49,55.51,13000.0,45.6964,45.6964,45.6717,45.6882,13000.0
2010-01-13 15:00:00,55.51,55.51,55.42,55.42,35500.0,45.6882,45.6882,45.6141,45.6141,35500.0
2010-01-13 15:05:00,55.43,55.47,55.42,55.47,19800.0,45.6223,45.6552,45.6141,45.6552,19800.0
2010-01-13 15:10:00,55.47,55.51,55.46,55.5,10900.0,45.6552,45.6882,45.647,45.6799,10900.0
2010-01-13 15:15:00,55.51,55.54,55.5,55.51,14600.0,45.6882,45.7129,45.6799,45.6882,14600.0
2010-01-13 15:20:00,55.52,55.54,55.5,55.51,41800.0,45.6964,45.7129,45.6799,45.6882,41800.0
2010-01-13 15:25:00,55.5,55.53,55.5,55.5,37100.0,45.6799,45.7046,45.6799,45.6799,37100.0
2010-01-13 15:30:00,55.51,55.6,55.51,55.58,45400.0,45.6882,45.7622,45.6882,45.7458,45400.0
2010-01-13 15:35:00,55.57,55.58,55.55,55.56,27600.0,45.7375,45.7458,45.7211,45.7293,27600.0
2010-01-13 15:40:00,55.56,55.57,55.49,55.53,42900.0,45.7293,45.7375,45.6717,45.7046,42900.0
2010-01-13 15:45:00,55.53,55.56,55.5,55.51,34600.0,45.7046,45.7293,45.6799,45.6882,34600.0
2010-01-13 15:50:00,55.51,55.55,55.5,55.5,37200.0,45.6882,45.7211,45.6799,45.6799,37200.0
2010-01-13 15:55:00,55.5,55.51,55.45,55.47,71800.0,45.6799,45.6882,45.6388,45.6552,71800.0
2010-01-14 09:30:00,55.53,55.59,55.41,55.57,13400.0,45.7046,45.754,45.6059,45.7375,13400.0
2010-01-14 09:35:00,55.6,55.71,55.53,55.71,11700.0,45.7622,45.8528,45.7046,45.8528,11700.0
2010-01-14 09:40:00,55.71,55.74,55.59,55.62,9300.0,45.8528,45.8775,45.754,45.7787,9300.0
2010-01-14 09:45:00,55.6,55.72,55.57,55.65,11500.0,45.7622,45.861,45.7375,45.8034,11500.0
2010-01-14 09:50:00,55.66,55.66,55.58,55.65,16500.0,45.8116,45.8116,45.7458,45.8034,16500.0
2010-01-14 09:55:00,55.65,55.75,55.65,55.68,16200.0,45.8034,45.8857,45.8034,45.8281,16200.0
2010-01-14 10:00:00,55.7,55.83,55.69,55.73,20900.0,45.8445,45.9515,45.8363,45.8692,20900.0
2010-01-14 10:05:00,55.72,55.77,55.68,55.76,11700.0,45.861,45.9022,45.8281,45.8939,11700.0
2010-01-14 10:10:00,55.75,55.82,55.72,55.82,13900.0,45.8857,45.9433,45.861,45.9433,13900.0
2010-01-14 10:15:00,55.82,55.85,55.69,55.71,21100.0,45.9433,45.968,45.8363,45.8528,21100.0
2010-01-14 10:20:00,55.71,55.71,55.61,55.69,17300.0,45.8528,45.8528,45.7705,45.8363,17300.0
2010-01-14 10:25:00,55.69,55.7,55.64,55.64,15500.0,45.8363,45.8445,45.7952,45.7952,15500.0
2010-01-14 10:30:00,55.65,55.7,55.63,55.63,13700.0,45.8034,45.8445,45.7869,45.7869,13700.0
2010-01-14 10:35:00,55.65,55.65,55.6,55.61,12300.0,45.8034,45.8034,45.7622,45.7705,12300.0
2010-01-14 10:40:00,55.62,55.66,55.58,55.62,12800.0,45.7787,45.8116,45.7458,45.7787,12800.0
2010-01-14 10:45:00,55.62,55.63,55.6,55.62,11000.0,45.7787,45.7869,45.7622,45.7787,11000.0
2010-01-14 10:50:00,55.62,55.63,55.59,55.61,10500.0,45.7787,45.7869,45.754,45.7705,10500.0
2010-01-14 10:55:00,55.61,55.62,55.54,55.57,38300.0,45.7705,45.7787,45.7129,45.7375,38300.0
2010-01-14 11:00:00,55.58,55.62,55.57,55.6,15500.0,45.7458,45.7787,45.7375,45.7622,15500.0
2010-01-14 11:05:00,55.61,55.62,55.59,55.61,10400.0,45.7705,45.7787,45.754,45.7705,10400.0
2010-01-14 11:10:00,55.61,55.65,55.6,55.64,11700.0,45.7705,45.8034,45.7622,45.7952,11700.0
2010-01-14 11:15:00,55.65,55.7,55.65,55.7,7800.0,45.8034,45.8445,45.8034,45.8445,7800.0
2010-01-14 11:20:00,55.7,55.7,55.6,55.6,8900.0,45.8445,45.8445,45.7622,45.7622,8900.0
2010-01-14 11:25:00,55.61,55.7,55.61,55.69,5900.0,45.7705,45.8445,45.7705,45.8363,5900.0
2010-01-14 11:30:00,55.68,55.69,55.65,55.69,8100.0,45.8281,45.8363,45.8034,45.8363,8100.0
2010-01-14 11:35:00,55.7,55.71,55.65,55.65,16900.0,45.8445,45.8528,45.8034,45.8034,16900.0
2010-01-14 11:40:00,55.66,55.68,55.65,55.66,20300.0,45.8116,45.8281,45.8034,45.8116,20300.0
2010-01-14 11:45:00,55.65,55.67,55.64,55.67,25400.0,45.8034,45.8199,45.7952,45.8199,25400.0
2010-01-14 11:50:00,55.68,55.69,55.58,55.6,12400.0,45.8281,45.8363,45.7458,45.7622,12400.0
2010-01-14 11:55:00,55.6,55.67,55.59,55.65,7000.0,45.7622,45.8199,45.754,45.8034,7000.0
2010-01-14 12:00:00,55.66,55.7,55.66,55.7,5600.0,45.8116,45.8445,45.8116,45.8445,5600.0
2010-01-14 12:05:00,55.7,55.71,55.69,55.7,22900.0,45.8445,45.8528,45.8363,45.8445,22900.0
2010-01-14 12:10:00,55.7,55.71,55.69,55.71,4500.0,45.8445,45.8528,45.8363,45.8528,4500.0
2010-01-14 12:15:00,55.71,55.77,55.7,55.7,22100.0,45.8528,45.9022,45.8445,45.8445,22100.0
2010-01-14 12:20:00,55.7,55.7,55.63,55.65,18000.0,45.8445,45.8445,45.7869,45.8034,18000.0
2010-01-14 12:25:00,55.65,55.69,55.65,55.68,17900.0,45.8034,45.8363,45.8034,45.8281,17900.0
2010-01-14 12:30:00,55.68,55.71,55.67,55.7,18100.0,45.8281,45.8528,45.8199,45.8445,18100.0
2010-01-14 12:35:00,55.69,55.71,55.68,55.69,55200.0,45.8363,45.8528,45.8281,45.8363,55200.0
2010-01-14 12:40:00,55.7,55.7,55.66,55.67,4900.0,45.8445,45.8445,45.8116,45.8199,4900.0
2010-01-14 12:45:00,55.67,55.71,55.66,55.66,8800.0,45.8199,45.8528,45.8116,45.8116,8800.0
2010-01-14 12:50:00,55.67,55.72,55.66,55.71,11300.0,45.8199,45.861,45.8116,45.8528,11300.0
2010-01-14 12:55:00,55.71,55.72,55.66,55.7,18500.0,45.8528,45.861,45.8116,45.8445,18500.0
2010-01-14 13:00:00,55.7,55.73,55.68,55.69,15800.0,45.8445,45.8692,45.8281,45.8363,15800.0
2010-01-14 13:05:00,55.68,55.72,55.67,55.71,10100.0,45.8281,45.861,45.8199,45.8528,10100.0
2010-01-14 13:10:00,55.72,55.72,55.71,55.72,4100.0,45.861,45.861,45.8528,45.861,4100.0
2010-01-14 13:15:00,55.72,55.74,55.71,55.74,18400.0,45.861,45.8775,45.8528,45.8775,18400.0
2010-01-14 13:20:00,55.75,55.75,55.73,55.74,10100.0,45.8857,45.8857,45.8692,45.8775,10100.0
2010-01-14 13:25:00,55.74,55.75,55.68,55.69,10600.0,45.8775,45.8857,45.8281,45.8363,10600.0
2010-01-14 13:30:00,55.69,55.79,55.68,55.74,19700.0,45.8363,45.9186,45.8281,45.8775,19700.0
2010-01-14 13:35:00,55.76,55.76,55.68,55.68,14500.0,45.8939,45.8939,45.8281,45.8281,14500.0
2010-01-14 13:40:00,55.7,55.74,55.69,55.74,6100.0,45.8445,45.8775,45.8363,45.8775,6100.0
2010-01-14 13:45:00,55.74,55.74,55.7,55.7,6300.0,45.8775,45.8775,45.8445,45.8445,6300.0
2010-01-14 13:50:00,55.69,55.71,55.67,55.69,8000.0,45.8363,45.8528,45.8199,45.8363,8000.0
2010-01-14 13:55:00,55.69,55.74,55.66,55.73,14600.0,45.8363,45.8775,45.8116,45.8692,14600.0
2010-01-14 14:00:00,55.73,55.74,55.72,55.72,7200.0,45.8692,45.8775,45.861,45.861,7200.0
2010-01-14 14:05:00,55.73,55.74,55.72,55.74,4600.0,45.8692,45.8775,45.861,45.8775,4600.0
2010-01-14 14:10:00,55.74,55.74,55.71,55.71,9000.0,45.8775,45.8775,45.8528,45.8528,9000.0
2010-01-14 14:15:00,55.72,55.75,55.71,55.74,8900.0,45.861,45.8857,45.8528,45.8775,8900.0
2010-01-14 14:20:00,55.76,55.76,55.73,55.75,8300.0,45.8939,45.8939,45.8692,45.8857,8300.0
2010-01-14 14:25:00,55.75,55.8,55.75,55.79,5300.0,45.8857,45.9269,45.8857,45.9186,5300.0
2010-01-14 14:30:00,55.8,55.83,55.79,55.83,6200.0,45.9269,45.9515,45.9186,45.9515,6200.0
2010-01-14 14:35:00,55.83,55.85,55.8,55.83,15800.0,45.9515,45.968,45.9269,45.9515,15800.0
2010-01-14 14:40:00,55.85,55.89,55.83,55.86,12100.0,45.968,46.0009,45.9515,45.9762,12100.0
2010-01-14 14:45:00,55.88,55.92,55.87,55.88,16900.0,45.9927,46.0256,45.9845,45.9927,16900.0
2010-01-14 14:50:00,55.88,55.89,55.82,55.83,9100.0,45.9927,46.0009,45.9433,45.9515,9100.0
2010-01-14 14:55:00,55.84,55.92,55.84,55.87,22600.0,45.9598,46.0256,45.9598,45.9845,22600.0
2010-01-14 15:00:00,55.87,55.97,55.86,55.96,25600.0,45.9845,46.0668,45.9762,46.0585,25600.0
2010-01-14 15:05:00,55.97,55.98,55.91,55.97,27000.0,46.0668,46.075,46.0174,46.0668,27000.0
2010-01-14 15:10:00,55.97,56.0,55.88,55.92,23600.0,46.0668,46.0915,45.9927,46.0256,23600.0
2010-01-14 15:15:00,55.92,55.98,55.92,55.97,16000.0,46.0256,46.075,46.0256,46.0668,16000.0
2010-01-14 15:20:00,55.97,56.02,55.9,55.94,60800.0,46.0668,46.1079,46.0092,46.0421,60800.0
2010-01-14 15:25:00,55.94,55.94,55.88,55.9,26500.0,46.0421,46.0421,45.9927,46.0092,26500.0
2010-01-14 15:30:00,55.9,55.93,55.89,55.93,10600.0,46.0092,46.0338,46.0009,46.0338,10600.0
2010-01-14 15:35:00,55.93,56.04,55.92,56.03,49000.0,46.0338,46.1244,46.0256,46.1162,49000.0
2010-01-14 15:40:00,56.04,56.06,55.99,55.99,47200.0,46.1244,46.1408,46.0832,46.0832,47200.0
2010-01-14 15:45:00,55.99,56.11,55.98,56.01,88900.0,46.0832,46.182,46.075,46.0997,88900.0
2010-01-14 15:50:00,56.01,56.1,55.99,56.08,84600.0,46.0997,46.1738,46.0832,46.1573,84600.0
2010-01-14 15:55:00,56.09,56.12,56.04,56.05,131800.0,46.1655,46.1902,46.1244,46.1326,131800.0
2010-01-15 09:30:00,55.98,55.98,55.78,55.9,279800.0,46.075,46.075,45.9104,46.0092,279800.0
2010-01-15 09:35:00,55.87,56.0,55.85,55.97,15000.0,45.9845,46.0915,45.968,46.0668,15000.0
2010-01-15 09:40:00,55.95,55.98,55.92,55.93,14700.0,46.0503,46.075,46.0256,46.0338,14700.0
2010-01-15 09:45:00,55.92,55.99,55.92,55.92,32000.0,46.0256,46.0832,46.0256,46.0256,32000.0
2010-01-15 09:50:00,55.89,55.9,55.7,55.87,51000.0,46.0009,46.0092,45.8445,45.9845,51000.0
2010-01-15 09:55:00,55.86,55.91,55.66,55.82,42500.0,45.9762,46.0174,45.8116,45.9433,42500.0
2010-01-15 10:00:00,55.8,55.84,55.65,55.76,45800.0,45.9269,45.9598,45.8034,45.8939,45800.0
2010-01-15 10:05:00,55.75,55.75,55.43,55.54,20800.0,45.8857,45.8857,45.6223,45.7129,20800.0
2010-01-15 10:10:00,55.56,55.67,55.5,55.64,46500.0,45.7293,45.8199,45.6799,45.7952,46500.0
2010-01-15 10:15:00,55.64,55.7,55.57,55.67,47200.0,45.7952,45.8445,45.7375,45.8199,47200.0
2010-01-15 10:20:00,55.68,55.76,55.67,55.72,64700.0,45.8281,45.8939,45.8199,45.861,64700.0
2010-01-15 10:25:00,55.69,55.75,55.64,55.73,83600.0,45.8363,45.8857,45.7952,45.8692,83600.0
2010-01-15 10:30:00,55.71,55.74,55.6,55.62,51000.0,45.8528,45.8775,45.7622,45.7787,51000.0
2010-01-15 10:35:00,55.63,55.77,55.61,55.75,55700.0,45.7869,45.9022,45.7705,45.8857,55700.0
2010-01-15 10:40:00,55.74,55.84,55.62,55.83,53600.0,45.8775,45.9598,45.7787,45.9515,53600.0
2010-01-15 10:45:00,55.83,55.89,55.82,55.87,31100.0,45.9515,46.0009,45.9433,45.9845,31100.0
2010-01-15 10:50:00,55.86,55.93,55.82,55.92,41900.0,45.9762,46.0338,45.9433,46.0256,41900.0
2010-01-15 10:55:00,55.91,55.91,55.8,55.89,20900.0,46.0174,46.0174,45.9269,46.0009,20900.0
2010-01-15 11:00:00,55.92,55.92,55.87,55.88,12000.0,46.0256,46.0256,45.9845,45.9927,12000.0
2010-01-15 11:05:00,55.88,55.89,55.8,55.84,40400.0,45.9927,46.0009,45.9269,45.9598,40400.0
2010-01-15 11:10:00,55.85,55.88,55.8,55.87,17400.0,45.968,45.9927,45.9269,45.9845,17400.0
2010-01-15 11:15:00,55.87,55.87,55.81,55.83,16300.0,45.9845,45.9845,45.9351,45.9515,16300.0
2010-01-15 11:20:00,55.83,55.9,55.77,55.89,40400.0,45.9515,46.0092,45.9022,46.0009,40400.0
2010-01-15 11:25:00,55.89,55.9,55.82,55.83,15800.0,46.0009,46.0092,45.9433,45.9515,15800.0
2010-01-15 11:30:00,55.83,55.84,55.78,55.81,29400.0,45.9515,45.9598,45.9104,45.9351,29400.0
2010-01-15 11:35:00,55.8,55.89,55.78,55.88,29700.0,45.9269,46.0009,45.9104,45.9927,29700.0
2010-01-15 11:40:00,55.88,55.92,55.85,55.9,22100.0,45.9927,46.0256,45.968,46.0092,22100.0
2010-01-15 11:45:00,55.9,55.98,55.89,55.95,27200.0,46.0092,46.075,46.0009,46.0503,27200.0
2010-01-15 11:50:00,55.94,56.01,55.94,55.96,31100.0,46.0421,46.0997,46.0421,46.0585,31100.0
2010-01-15 11:55:00,55.96,56.03,55.95,56.0,38000.0,46.0585,46.1162,46.0503,46.0915,38000.0
2010-01-15 12:00:00,55.99,55.99,55.94,55.99,27200.0,46.0832,46.0832,46.0421,46.0832,27200.0
2010-01-15 12:05:00,55.98,56.01,55.97,56.01,25900.0,46.075,46.0997,46.0668,46.0997,25900.0
2010-01-15 12:10:00,56.0,56.01,55.9,55.92,10800.0,46.0915,46.0997,46.0092,46.0256,10800.0
2010-01-15 12:15:00,55.92,55.93,55.78,55.82,17500.0,46.0256,46.0338,45.9104,45.9433,17500.0
2010-01-15 12:20:00,55.81,55.82,55.76,55.79,21600.0,45.9351,45.9433,45.8939,45.9186,21600.0
2010-01-15 12:25:00,55.79,55.82,55.78,55.82,27500.0,45.9186,45.9433,45.9104,45.9433,27500.0
2010-01-15 12:30:00,55.8,55.85,55.79,55.81,15400.0,45.9269,45.968,45.9186,45.9351,15400.0
2010-01-15 12:35:00,55.81,55.85,55.77,55.85,46100.0,45.9351,45.968,45.9022,45.968,46100.0
2010-01-15 12:40:00,55.84,55.87,55.79,55.79,94600.0,45.9598,45.9845,45.9186,45.9186,94600.0
2010-01-15 12:45:00,55.81,55.85,55.8,55.84,23800.0,45.9351,45.968,45.9269,45.9598,23800.0
2010-01-15 12:50:00,55.85,55.85,55.82,55.83,19500.0,45.968,45.968,45.9433,45.9515,19500.0
2010-01-15 12:55:00,55.82,55.84,55.81,55.82,8000.0,45.9433,45.9598,45.9351,45.9433,8000.0
2010-01-15 13:00:00,55.82,55.85,55.79,55.85,31200.0,45.9433,45.968,45.9186,45.968,31200.0
2010-01-15 13:05:00,55.83,55.84,55.8,55.82,31500.0,45.9515,45.9598,45.9269,45.9433,31500.0
2010-01-15 13:10:00,55.81,55.84,55.8,55.84,6600.0,45.9351,45.9598,45.9269,45.9598,6600.0
2010-01-15 13:15:00,55.84,55.85,55.83,55.83,13000.0,45.9598,45.968,45.9515,45.9515,13000.0
2010-01-15 13:20:00,55.83,55.84,55.75,55.8,31600.0,45.9515,45.9598,45.8857,45.9269,31600.0
2010-01-15 13:25:00,55.8,55.81,55.78,55.79,11300.0,45.9269,45.9351,45.9104,45.9186,11300.0
2010-01-15 13:30:00,55.78,55.8,55.75,55.79,9900.0,45.9104,45.9269,45.8857,45.9186,9900.0
2010-01-15 13:35:00,55.79,55.8,55.78,55.79,14100.0,45.9186,45.9269,45.9104,45.9186,14100.0
2010-01-15 13:40:00,55.79,55.81,55.75,55.8,15500.0,45.9186,45.9351,45.8857,45.9269,15500.0
2010-01-15 13:45:00,55.8,55.82,55.78,55.81,13800.0,45.9269,45.9433,45.9104,45.9351,13800.0
2010-01-15 13:50:00,55.81,55.85,55.8,55.81,17300.0,45.9351,45.968,45.9269,45.9351,17300.0
2010-01-15 13:55:00,55.81,55.84,55.79,55.83,23000.0,45.9351,45.9598,45.9186,45.9515,23000.0
2010-01-15 14:00:00,55.84,55.84,55.81,55.81,17400.0,45.9598,45.9598,45.9351,45.9351,17400.0
2010-01-15 14:05:00,55.81,55.84,55.8,55.83,17200.0,45.9351,45.9598,45.9269,45.9515,17200.0
2010-01-15 14:10:00,55.83,55.85,55.82,55.84,22200.0,45.9515,45.968,45.9433,45.9598,22200.0
2010-01-15 14:15:00,55.83,55.85,55.82,55.83,18200.0,45.9515,45.968,45.9433,45.9515,18200.0
2010-01-15 14:20:00,55.84,55.85,55.82,55.83,21800.0,45.9598,45.968,45.9433,45.9515,21800.0
2010-01-15 14:25:00,55.84,55.86,55.83,55.85,30500.0,45.9598,45.9762,45.9515,45.968,30500.0
2010-01-15 14:30:00,55.85,55.86,55.83,55.85,25200.0,45.968,45.9762,45.9515,45.968,25200.0
2010-01-15 14:35:00,55.85,55.89,55.83,55.88,34900.0,45.968,46.0009,45.9515,45.9927,34900.0
2010-01-15 14:40:00,55.88,56.0,55.87,56.0,69800.0,45.9927,46.0915,45.9845,46.0915,69800.0
2010-01-15 14:45:00,56.0,56.02,55.97,55.99,46500.0,46.0915,46.1079,46.0668,46.0832,46500.0
2010-01-15 14:50:00,55.99,56.02,55.96,55.97,46500.0,46.0832,46.1079,46.0585,46.0668,46500.0
2010-01-15 14:55:00,55.99,56.01,55.97,55.97,27500.0,46.0832,46.0997,46.0668,46.0668,27500.0
2010-01-15 15:00:00,55.97,56.0,55.97,55.98,35900.0,46.0668,46.0915,46.0668,46.075,35900.0
2010-01-15 15:05:00,55.97,56.01,55.91,55.91,74600.0,46.0668,46.0997,46.0174,46.0174,74600.0
2010-01-15 15:10:00,55.92,55.95,55.88,55.94,46700.0,46.0256,46.0503,45.9927,46.0421,46700.0
2010-01-15 15:15:00,55.93,55.94,55.89,55.92,46500.0,46.0338,46.0421,46.0009,46.0256,46500.0
2010-01-15 15:20:00,55.92,55.94,55.88,55.92,22000.0,46.0256,46.0421,45.9927,46.0256,22000.0
2010-01-15 15:25:00,55.93,55.96,55.89,55.94,31600.0,46.0338,46.0585,46.0009,46.0421,31600.0
2010-01-15 15:30:00,55.94,56.03,55.94,55.98,38800.0,46.0421,46.1162,46.0421,46.075,38800.0
2010-01-15 15:35:00,55.99,56.03,55.98,56.0,37300.0,46.0832,46.1162,46.075,46.0915,37300.0
2010-01-15 15:40:00,56.0,56.0,55.96,55.96,49200.0,46.0915,46.0915,46.0585,46.0585,49200.0
2010-01-15 15:45:00,55.97,56.01,55.95,55.99,62000.0,46.0668,46.0997,46.0503,46.0832,62000.0
2010-01-15 15:50:00,55.98,56.01,55.98,56.0,43900.0,46.075,46.0997,46.075,46.0915,43900.0
2010-01-15 15:55:00,56.01,56.04,56.0,56.04,88000.0,46.0997,46.1244,46.0915,46.1244,88000.0
2010-01-19 09:30:00,56.23,56.86,56.23,56.84,55800.0,46.2808,46.7993,46.2808,46.7828,55800.0
2010-01-19 09:35:00,56.84,57.0,56.81,57.0,35000.0,46.7828,46.9145,46.7581,46.9145,35000.0
2010-01-19 09:40:00,57.0,57.18,56.87,57.1,58400.0,46.9145,47.0627,46.8075,46.9968,58400.0
2010-01-19 09:45:00,57.12,57.26,57.1,57.23,88300.0,47.0133,47.1285,46.9968,47.1038,88300.0
2010-01-19 09:50:00,57.24,57.39,57.21,57.31,60900.0,47.1121,47.2355,47.0874,47.1697,60900.0
2010-01-19 09:55:00,57.31,57.31,57.2,57.22,31600.0,47.1697,47.1697,47.0791,47.0956,31600.0
2010-01-19 10:00:00,57.22,57.25,57.18,57.22,27400.0,47.0956,47.1203,47.0627,47.0956,27400.0
2010-01-19 10:05:00,57.23,57.29,57.22,57.26,23300.0,47.1038,47.1532,47.0956,47.1285,23300.0
2010-01-19 10:10:00,57.26,57.28,57.23,57.28,40000.0,47.1285,47.145,47.1038,47.145,40000.0
2010-01-19 10:15:00,57.28,57.28,57.21,57.21,9100.0,47.145,47.145,47.0874,47.0874,9100.0
2010-01-19 10:20:00,57.21,57.26,57.2,57.23,29600.0,47.0874,47.1285,47.0791,47.1038,29600.0
2010-01-19 10:25:00,57.24,57.27,57.23,57.25,34800.0,47.1121,47.1368,47.1038,47.1203,34800.0
2010-01-19 10:30:00,57.26,57.32,57.23,57.25,31800.0,47.1285,47.1779,47.1038,47.1203,31800.0
2010-01-19 10:35:00,57.25,57.27,57.23,57.26,25600.0,47.1203,47.1368,47.1038,47.1285,25600.0
2010-01-19 10:40:00,57.26,57.3,57.22,57.22,44000.0,47.1285,47.1614,47.0956,47.0956,44000.0
2010-01-19 10:45:00,57.24,57.24,57.14,57.14,22000.0,47.1121,47.1121,47.0298,47.0298,22000.0
2010-01-19 10:50:00,57.14,57.15,57.08,57.09,14600.0,47.0298,47.038,46.9804,46.9886,14600.0
2010-01-19 10:55:00,57.08,57.1,57.06,57.07,13300.0,46.9804,46.9968,46.9639,46.9721,13300.0
2010-01-19 11:00:00,57.08,57.09,56.93,56.95,44600.0,46.9804,46.9886,46.8569,46.8734,44600.0
2010-01-19 11:05:00,56.94,56.94,56.72,56.81,169600.0,46.8651,46.8651,46.6841,46.7581,169600.0
2010-01-19 11:10:00,56.81,56.9,56.79,56.87,73700.0,46.7581,46.8322,46.7417,46.8075,73700.0
2010-01-19 11:15:00,56.87,56.87,56.83,56.86,32900.0,46.8075,46.8075,46.7746,46.7993,32900.0
2010-01-19 11:20:00,56.86,56.92,56.84,56.91,42600.0,46.7993,46.8487,46.7828,46.8405,42600.0
2010-01-19 11:25:00,56.89,56.95,56.86,56.88,26400.0,46.824,46.8734,46.7993,46.8158,26400.0
2010-01-19 11:30:00,56.88,57.03,56.88,57.02,38200.0,46.8158,46.9392,46.8158,46.931,38200.0
2010-01-19 11:35:00,57.01,57.02,56.9,56.92,32500.0,46.9228,46.931,46.8322,46.8487,32500.0
2010-01-19 11:40:00,56.92,56.98,56.91,56.93,15700.0,46.8487,46.8981,46.8405,46.8569,15700.0
2010-01-19 11:45:00,56.92,56.98,56.91,56.93,27000.0,46.8487,46.8981,46.8405,46.8569,27000.0
2010-01-19 11:50:00,56.92,56.95,56.79,56.8,26900.0,46.8487,46.8734,46.7417,46.7499,26900.0
2010-01-19 11:55:00,56.8,56.86,56.78,56.86,17600.0,46.7499,46.7993,46.7335,46.7993,17600.0
2010-01-19 12:00:00,56.86,56.88,56.84,56.86,26000.0,46.7993,46.8158,46.7828,46.7993,26000.0
2010-01-19 12:05:00,56.86,56.86,56.82,56.86,24800.0,46.7993,46.7993,46.7664,46.7993,24800.0
2010-01-19 12:10:00,56.86,56.88,56.83,56.87,17100.0,46.7993,46.8158,46.7746,46.8075,17100.0
2010-01-19 12:15:00,56.88,56.93,56.88,56.9,14900.0,46.8158,46.8569,46.8158,46.8322,14900.0
2010-01-19 12:20:00,56.91,56.93,56.85,56.9,21800.0,46.8405,46.8569,46.7911,46.8322,21800.0
2010-01-19 12:25:00,56.88,56.9,56.79,56.8,26600.0,46.8158,46.8322,46.7417,46.7499,26600.0
2010-01-19 12:30:00,56.8,56.91,56.8,56.88,21400.0,46.7499,46.8405,46.7499,46.8158,21400.0
2010-01-19 12:35:00,56.88,56.9,56.78,56.8,13500.0,46.8158,46.8322,46.7335,46.7499,13500.0
2010-01-19 12:40:00,56.79,56.84,56.79,56.82,13500.0,46.7417,46.7828,46.7417,46.7664,13500.0
2010-01-19 12:45:00,56.82,56.83,56.81,56.82,6000.0,46.7664,46.7746,46.7581,46.7664,6000.0
2010-01-19 12:50:00,56.82,56.83,56.8,56.8,71500.0,46.7664,46.7746,46.7499,46.7499,71500.0
2010-01-19 12:55:00,56.81,56.83,56.8,56.8,20900.0,46.7581,46.7746,46.7499,46.7499,20900.0
2010-01-19 13:00:00,56.81,56.82,56.77,56.79,25500.0,46.7581,46.7664,46.7252,46.7417,25500.0
2010-01-19 13:05:00,56.78,56.79,56.71,56.71,13500.0,46.7335,46.7417,46.6758,46.6758,13500.0
2010-01-19 13:10:00,56.71,56.73,56.66,56.67,18100.0,46.6758,46.6923,46.6347,46.6429,18100.0
2010-01-19 13:15:00,56.66,56.68,56.61,56.63,15300.0,46.6347,46.6511,46.5935,46.61,15300.0
2010-01-19 13:20:00,56.64,56.67,56.62,56.67,11800.0,46.6182,46.6429,46.6018,46.6429,11800.0
2010-01-19 13:25:00,56.67,56.7,56.66,56.69,9300.0,46.6429,46.6676,46.6347,46.6594,9300.0
2010-01-19 13:30:00,56.69,56.73,56.69,56.71,13900.0,46.6594,46.6923,46.6594,46.6758,13900.0
2010-01-19 13:35:00,56.72,56.72,56.58,56.61,23800.0,46.6841,46.6841,46.5688,46.5935,23800.0
2010-01-19 13:40:00,56.61,56.65,56.59,56.65,11500.0,46.5935,46.6265,46.5771,46.6265,11500.0
2010-01-19 13:45:00,56.65,56.67,56.63,56.64,8700.0,46.6265,46.6429,46.61,46.6182,8700.0
2010-01-19 13:50:00,56.64,56.66,56.63,56.65,5800.0,46.6182,46.6347,46.61,46.6265,5800.0
2010-01-19 13:55:00,56.64,56.65,56.62,56.64,10300.0,46.6182,46.6265,46.6018,46.6182,10300.0
2010-01-19 14:00:00,56.63,56.66,56.62,56.66,13600.0,46.61,46.6347,46.6018,46.6347,13600.0
2010-01-19 14:05:00,56.66,56.66,56.61,56.64,11900.0,46.6347,46.6347,46.5935,46.6182,11900.0
2010-01-19 14:10:00,56.64,56.65,56.63,56.65,7500.0,46.6182,46.6265,46.61,46.6265,7500.0
2010-01-19 14:15:00,56.65,56.71,56.65,56.7,14000.0,46.6265,46.6758,46.6265,46.6676,14000.0
2010-01-19 14:20:00,56.7,56.76,56.7,56.76,11100.0,46.6676,46.717,46.6676,46.717,11100.0
2010-01-19 14:25:00,56.76,56.82,56.75,56.81,11200.0,46.717,46.7664,46.7088,46.7581,11200.0
2010-01-19 14:30:00,56.81,56.82,56.77,56.77,9000.0,46.7581,46.7664,46.7252,46.7252,9000.0
2010-01-19 14:35:00,56.77,56.81,56.77,56.81,9500.0,46.7252,46.7581,46.7252,46.7581,9500.0
2010-01-19 14:40:00,56.81,56.85,56.79,56.81,15200.0,46.7581,46.7911,46.7417,46.7581,15200.0
2010-01-19 14:45:00,56.82,56.83,56.81,56.83,8100.0,46.7664,46.7746,46.7581,46.7746,8100.0
2010-01-19 14:50:00,56.81,56.82,56.74,56.74,28400.0,46.7581,46.7664,46.7005,46.7005,28400.0
2010-01-19 14:55:00,56.74,56.74,56.73,56.74,10700.0,46.7005,46.7005,46.6923,46.7005,10700.0
2010-01-19 15:00:00,56.73,56.76,56.72,56.76,35500.0,46.6923,46.717,46.6841,46.717,35500.0
2010-01-19 15:05:00,56.75,56.81,56.74,56.8,41700.0,46.7088,46.7581,46.7005,46.7499,41700.0
2010-01-19 15:10:00,56.81,56.9,56.81,56.9,40900.0,46.7581,46.8322,46.7581,46.8322,40900.0
2010-01-19 15:15:00,56.89,56.93,56.89,56.89,16700.0,46.824,46.8569,46.824,46.824,16700.0
2010-01-19 15:20:00,56.89,56.91,56.82,56.9,44000.0,46.824,46.8405,46.7664,46.8322,44000.0
2010-01-19 15:25:00,56.9,56.97,56.87,56.96,39500.0,46.8322,46.8898,46.8075,46.8816,39500.0
2010-01-19 15:30:00,56.97,57.0,56.97,57.0,41400.0,46.8898,46.9145,46.8898,46.9145,41400.0
2010-01-19 15:35:00,57.0,57.01,56.9,56.9,62000.0,46.9145,46.9228,46.8322,46.8322,62000.0
2010-01-19 15:40:00,56.9,56.91,56.87,56.88,66800.0,46.8322,46.8405,46.8075,46.8158,66800.0
2010-01-19 15:45:00,56.89,56.92,56.88,56.9,89100.0,46.824,46.8487,46.8158,46.8322,89100.0
2010-01-19 15:50:00,56.9,56.91,56.89,56.9,35900.0,46.8322,46.8405,46.824,46.8322,35900.0
2010-01-19 15:55:00,56.9,56.97,56.9,56.96,148200.0,46.8322,46.8898,46.8322,46.8816,148200.0
2010-01-20 09:30:00,56.96,57.37,56.57,57.23,35600.0,46.8816,47.2191,46.5606,47.1038,35600.0
2010-01-20 09:35:00,57.22,57.32,57.04,57.09,24400.0,47.0956,47.1779,46.9474,46.9886,24400.0
2010-01-20 09:40:00,57.12,57.12,56.91,57.08,27200.0,47.0133,47.0133,46.8405,46.9804,27200.0
2010-01-20 09:45:00,57.07,57.24,57.03,57.1,56100.0,46.9721,47.1121,46.9392,46.9968,56100.0
2010-01-20 09:50:00,57.1,57.23,57.06,57.08,51700.0,46.9968,47.1038,46.9639,46.9804,51700.0
2010-01-20 09:55:00,57.08,57.09,57.0,57.01,27100.0,46.9804,46.9886,46.9145,46.9228,27100.0
2010-01-20 10:00:00,56.99,57.05,56.72,56.72,126900.0,46.9063,46.9557,46.6841,46.6841,126900.0
2010-01-20 10:05:00,56.73,56.82,56.59,56.68,44600.0,46.6923,46.7664,46.5771,46.6511,44600.0
2010-01-20 10:10:00,56.68,56.69,56.4,56.4,30700.0,46.6511,46.6594,46.4207,46.4207,30700.0
2010-01-20 10:15:00,56.41,56.41,56.24,56.3,24500.0,46.4289,46.4289,46.289,46.3384,24500.0
2010-01-20 10:20:00,56.3,56.32,55.8,55.81,151600.0,46.3384,46.3548,45.9269,45.9351,151600.0
2010-01-20 10:25:00,55.81,56.94,55.8,56.02,113600.0,45.9351,46.8651,45.9269,46.1079,113600.0
2010-01-20 10:30:00,56.01,56.2,55.94,56.11,93700.0,46.0997,46.2561,46.0421,46.182,93700.0
2010-01-20 10:35:00,56.1,56.21,56.06,56.1,55200.0,46.1738,46.2643,46.1408,46.1738,55200.0
2010-01-20 10:40:00,56.13,56.2,56.03,56.06,33700.0,46.1985,46.2561,46.1162,46.1408,33700.0
2010-01-20 10:45:00,56.06,56.14,56.06,56.09,15200.0,46.1408,46.2067,46.1408,46.1655,15200.0
2010-01-20 10:50:00,56.08,56.12,56.04,56.06,22600.0,46.1573,46.1902,46.1244,46.1408,22600.0
2010-01-20 10:55:00,56.06,56.1,55.97,55.98,17300.0,46.1408,46.1738,46.0668,46.075,17300.0
2010-01-20 11:00:00,55.98,55.99,55.75,55.76,21200.0,46.075,46.0832,45.8857,45.8939,21200.0
2010-01-20 11:05:00,55.76,56.01,55.76,55.91,22800.0,45.8939,46.0997,45.8939,46.0174,22800.0
2010-01-20 11:10:00,55.91,55.96,55.9,55.92,11700.0,46.0174,46.0585,46.0092,46.0256,11700.0
2010-01-20 11:15:00,55.92,55.94,55.84,55.86,12800.0,46.0256,46.0421,45.9598,45.9762,12800.0
2010-01-20 11:20:00,55.85,55.97,55.84,55.93,20700.0,45.968,46.0668,45.9598,46.0338,20700.0
2010-01-20 11:25:00,55.92,55.99,55.91,55.95,18500.0,46.0256,46.0832,46.0174,46.0503,18500.0
2010-01-20 11:30:00,55.96,55.97,55.88,55.88,12600.0,46.0585,46.0668,45.9927,45.9927,12600.0
2010-01-20 11:35:00,55.87,55.87,55.81,55.81,16100.0,45.9845,45.9845,45.9351,45.9351,16100.0
2010-01-20 11:40:00,55.82,55.84,55.8,55.82,10900.0,45.9433,45.9598,45.9269,45.9433,10900.0
2010-01-20 11:45:00,55.81,55.81,55.76,55.77,8900.0,45.9351,45.9351,45.8939,45.9022,8900.0
2010-01-20 11:50:00,55.78,55.78,55.73,55.75,13700.0,45.9104,45.9104,45.8692,45.8857,13700.0
2010-01-20 11:55:00,55.75,55.76,55.7,55.7,7800.0,45.8857,45.8939,45.8445,45.8445,7800.0
2010-01-20 12:00:00,55.7,55.74,55.69,55.73,15900.0,45.8445,45.8775,45.8363,45.8692,15900.0
2010-01-20 12:05:00,55.72,55.81,55.69,55.79,22400.0,45.861,45.9351,45.8363,45.9186,22400.0
2010-01-20 12:10:00,55.81,55.81,55.75,55.79,37300.0,45.9351,45.9351,45.8857,45.9186,37300.0
2010-01-20 12:15:00,55.8,55.81,55.7,55.71,23600.0,45.9269,45.9351,45.8445,45.8528,23600.0
2010-01-20 12:20:00,55.7,55.71,55.66,55.68,17700.0,45.8445,45.8528,45.8116,45.8281,17700.0
2010-01-20 12:25:00,55.68,55.76,55.65,55.73,23200.0,45.8281,45.8939,45.8034,45.8692,23200.0
2010-01-20 12:30:00,55.73,55.75,55.71,55.74,16600.0,45.8692,45.8857,45.8528,45.8775,16600.0
2010-01-20 12:35:00,55.74,55.75,55.71,55.71,12000.0,45.8775,45.8857,45.8528,45.8528,12000.0
2010-01-20 12:40:00,55.71,55.72,55.64,55.67,17200.0,45.8528,45.861,45.7952,45.8199,17200.0
2010-01-20 12:45:00,55.67,55.71,55.63,55.66,12100.0,45.8199,45.8528,45.7869,45.8116,12100.0
2010-01-20 12:50:00,55.65,55.72,55.65,55.72,12100.0,45.8034,45.861,45.8034,45.861,12100.0
2010-01-20 12:55:00,55.72,55.72,55.65,55.68,11600.0,45.861,45.861,45.8034,45.8281,11600.0
2010-01-20 13:00:00,55.69,55.74,55.64,55.74,22800.0,45.8363,45.8775,45.7952,45.8775,22800.0
2010-01-20 13:05:00,55.74,55.75,55.73,55.74,8200.0,45.8775,45.8857,45.8692,45.8775,8200.0
2010-01-20 13:10:00,55.74,55.75,55.69,55.71,17500.0,45.8775,45.8857,45.8363,45.8528,17500.0
2010-01-20 13:15:00,55.72,55.72,55.61,55.64,12700.0,45.861,45.861,45.7705,45.7952,12700.0
2010-01-20 13:20:00,55.65,55.69,55.62,55.62,13600.0,45.8034,45.8363,45.7787,45.7787,13600.0
2010-01-20 13:25:00,55.62,55.64,55.6,55.61,10600.0,45.7787,45.7952,45.7622,45.7705,10600.0
2010-01-20 13:30:00,55.6,55.73,55.59,55.73,18000.0,45.7622,45.8692,45.754,45.8692,18000.0
2010-01-20 13:35:00,55.72,55.74,55.69,55.74,15500.0,45.861,45.8775,45.8363,45.8775,15500.0
2010-01-20 13:40:00,55.74,55.79,55.73,55.79,21800.0,45.8775,45.9186,45.8692,45.9186,21800.0
2010-01-20 13:45:00,55.79,55.85,55.78,55.83,21800.0,45.9186,45.968,45.9104,45.9515,21800.0
2010-01-20 13:50:00,55.83,55.86,55.8,55.82,15800.0,45.9515,45.9762,45.9269,45.9433,15800.0
2010-01-20 13:55:00,55.83,55.83,55.76,55.76,13700.0,45.9515,45.9515,45.8939,45.8939,13700.0
2010-01-20 14:00:00,55.78,55.85,55.77,55.83,17300.0,45.9104,45.968,45.9022,45.9515,17300.0
2010-01-20 14:05:00,55.83,55.84,55.81,55.81,14400.0,45.9515,45.9598,45.9351,45.9351,14400.0
2010-01-20 14:10:00,55.81,55.84,55.81,55.82,28900.0,45.9351,45.9598,45.9351,45.9433,28900.0
2010-01-20 14:15:00,55.81,55.82,55.73,55.75,30200.0,45.9351,45.9433,45.8692,45.8857,30200.0
2010-01-20 14:20:00,55.74,55.8,55.74,55.8,18900.0,45.8775,45.9269,45.8775,45.9269,18900.0
2010-01-20 14:25:00,55.79,55.81,55.75,55.75,15700.0,45.9186,45.9351,45.8857,45.8857,15700.0
2010-01-20 14:30:00,55.77,55.77,55.73,55.75,17400.0,45.9022,45.9022,45.8692,45.8857,17400.0
2010-01-20 14:35:00,55.76,55.81,55.75,55.79,38900.0,45.8939,45.9351,45.8857,45.9186,38900.0
2010-01-20 14:40:00,55.8,55.92,55.79,55.92,23400.0,45.9269,46.0256,45.9186,46.0256,23400.0
2010-01-20 14:45:00,55.92,56.02,55.92,55.95,27200.0,46.0256,46.1079,46.0256,46.0503,27200.0
2010-01-20 14:50:00,55.93,56.0,55.9,55.99,22200.0,46.0338,46.0915,46.0092,46.0832,22200.0
2010-01-20 14:55:00,55.99,56.01,55.91,55.96,38500.0,46.0832,46.0997,46.0174,46.0585,38500.0
2010-01-20 15:00:00,55.96,55.98,55.94,55.98,23500.0,46.0585,46.075,46.0421,46.075,23500.0
2010-01-20 15:05:00,55.97,55.97,55.83,55.84,32600.0,46.0668,46.0668,45.9515,45.9598,32600.0
2010-01-20 15:10:00,55.84,55.88,55.84,55.88,23200.0,45.9598,45.9927,45.9598,45.9927,23200.0
2010-01-20 15:15:00,55.88,55.91,55.87,55.9,29700.0,45.9927,46.0174,45.9845,46.0092,29700.0
2010-01-20 15:20:00,55.9,55.97,55.89,55.93,32100.0,46.0092,46.0668,46.0009,46.0338,32100.0
2010-01-20 15:25:00,55.92,55.97,55.85,55.85,33600.0,46.0256,46.0668,45.968,45.968,33600.0
2010-01-20 15:30:00,55.86,55.92,55.83,55.87,48500.0,45.9762,46.0256,45.9515,45.9845,48500.0
2010-01-20 15:35:00,55.86,55.9,55.86,55.88,25500.0,45.9762,46.0092,45.9762,45.9927,25500.0
2010-01-20 15:40:00,55.88,56.0,55.88,56.0,62700.0,45.9927,46.0915,45.9927,46.0915,62700.0
2010-01-20 15:45:00,56.0,56.0,55.96,55.98,70300.0,46.0915,46.0915,46.0585,46.075,70300.0
2010-01-20 15:50:00,55.97,55.98,55.89,55.91,153200.0,46.0668,46.075,46.0009,46.0174,153200.0
2010-01-20 15:55:00,55.91,55.92,55.88,55.89,136800.0,46.0174,46.0256,45.9927,46.0009,136800.0
2010-01-21 09:30:00,55.84,55.93,55.79,55.87,19000.0,45.9598,46.0338,45.9186,45.9845,19000.0
2010-01-21 09:35:00,55.88,55.88,55.6,55.74,25600.0,45.9927,45.9927,45.7622,45.8775,25600.0
2010-01-21 09:40:00,55.72,55.97,55.63,55.71,29100.0,45.861,46.0668,45.7869,45.8528,29100.0
2010-01-21 09:45:00,55.71,55.86,55.7,55.83,21500.0,45.8528,45.9762,45.8445,45.9515,21500.0
2010-01-21 09:50:00,55.83,55.88,55.6,55.69,22900.0,45.9515,45.9927,45.7622,45.8363,22900.0
2010-01-21 09:55:00,55.7,55.78,55.66,55.73,12200.0,45.8445,45.9104,45.8116,45.8692,12200.0
2010-01-21 10:00:00,55.74,55.91,55.63,55.91,42300.0,45.8775,46.0174,45.7869,46.0174,42300.0
2010-01-21 10:05:00,55.91,55.96,55.89,55.91,33400.0,46.0174,46.0585,46.0009,46.0174,33400.0
2010-01-21 10:10:00,55.92,55.92,55.7,55.72,36700.0,46.0256,46.0256,45.8445,45.861,36700.0
2010-01-21 10:15:00,55.71,55.76,55.65,55.71,23900.0,45.8528,45.8939,45.8034,45.8528,23900.0
2010-01-21 10:20:00,55.7,55.71,55.26,55.29,48100.0,45.8445,45.8528,45.4824,45.5071,48100.0
2010-01-21 10:25:00,55.29,55.31,55.0,55.03,60400.0,45.5071,45.5236,45.2684,45.2931,60400.0
2010-01-21 10:30:00,55.04,55.07,54.89,54.93,54000.0,45.3013,45.326,45.1779,45.2108,54000.0
2010-01-21 10:35:00,54.94,54.95,54.84,54.84,38700.0,45.219,45.2272,45.1367,45.1367,38700.0
2010-01-21 10:40:00,54.86,54.97,54.85,54.96,47900.0,45.1532,45.2437,45.1449,45.2355,47900.0
2010-01-21 10:45:00,54.96,55.01,54.94,54.97,49600.0,45.2355,45.2766,45.219,45.2437,49600.0
2010-01-21 10:50:00,54.97,55.01,54.87,54.87,46300.0,45.2437,45.2766,45.1614,45.1614,46300.0
2010-01-21 10:55:00,54.87,54.95,54.81,54.88,60500.0,45.1614,45.2272,45.112,45.1696,60500.0
2010-01-21 11:00:00,54.87,54.94,54.84,54.84,36800.0,45.1614,45.219,45.1367,45.1367,36800.0
2010-01-21 11:05:00,54.83,54.83,54.67,54.73,30100.0,45.1285,45.1285,44.9968,45.0462,30100.0
2010-01-21 11:10:00,54.74,54.8,54.66,54.77,23800.0,45.0544,45.1038,44.9886,45.0791,23800.0
2010-01-21 11:15:00,54.77,54.85,54.64,54.85,20100.0,45.0791,45.1449,44.9721,45.1449,20100.0
2010-01-21 11:20:00,54.84,54.92,54.76,54.91,21200.0,45.1367,45.2026,45.0709,45.1943,21200.0
2010-01-21 11:25:00,54.91,54.93,54.73,54.78,20700.0,45.1943,45.2108,45.0462,45.0873,20700.0
2010-01-21 11:30:00,54.78,54.85,54.58,54.85,40100.0,45.0873,45.1449,44.9227,45.1449,40100.0
2010-01-21 11:35:00,54.85,54.9,54.72,54.75,26400.0,45.1449,45.1861,45.0379,45.0626,26400.0
2010-01-21 11:40:00,54.77,54.81,54.5,54.51,25400.0,45.0791,45.112,44.8569,44.8651,25400.0
2010-01-21 11:45:00,54.51,54.65,54.5,54.61,16200.0,44.8651,44.9803,44.8569,44.9474,16200.0
2010-01-21 11:50:00,54.62,54.89,54.61,54.8,35300.0,44.9556,45.1779,44.9474,45.1038,35300.0
2010-01-21 11:55:00,54.8,54.8,54.56,54.59,12500.0,45.1038,45.1038,44.9063,44.9309,12500.0
2010-01-21 12:00:00,54.61,54.82,54.53,54.82,16900.0,44.9474,45.1203,44.8816,45.1203,16900.0
2010-01-21 12:05:00,54.82,54.84,54.75,54.79,12800.0,45.1203,45.1367,45.0626,45.0956,12800.0
2010-01-21 12:10:00,54.78,54.87,54.7,54.7,17600.0,45.0873,45.1614,45.0215,45.0215,17600.0
2010-01-21 12:15:00,54.71,54.73,54.68,54.69,7600.0,45.0297,45.0462,45.005,45.0133,7600.0
2010-01-21 12:20:00,54.7,54.75,54.68,54.72,15500.0,45.0215,45.0626,45.005,45.0379,15500.0
2010-01-21 12:25:00,54.7,54.76,54.65,54.65,12100.0,45.0215,45.0709,44.9803,44.9803,12100.0
2010-01-21 12:30:00,54.65,54.74,54.64,54.72,7700.0,44.9803,45.0544,44.9721,45.0379,7700.0
2010-01-21 12:35:00,54.71,54.73,54.65,54.65,18600.0,45.0297,45.0462,44.9803,44.9803,18600.0
2010-01-21 12:40:00,54.65,54.69,54.63,54.64,12300.0,44.9803,45.0133,44.9639,44.9721,12300.0
2010-01-21 12:45:00,54.63,54.64,54.6,54.63,12500.0,44.9639,44.9721,44.9392,44.9639,12500.0
2010-01-21 12:50:00,54.63,54.73,54.62,54.68,18400.0,44.9639,45.0462,44.9556,45.005,18400.0
2010-01-21 12:55:00,54.69,54.78,54.66,54.68,14000.0,45.0133,45.0873,44.9886,45.005,14000.0
2010-01-21 13:00:00,54.68,54.69,54.57,54.63,21500.0,45.005,45.0133,44.9145,44.9639,21500.0
2010-01-21 13:05:00,54.64,54.72,54.63,54.66,16300.0,44.9721,45.0379,44.9639,44.9886,16300.0
2010-01-21 13:10:00,54.67,54.74,54.67,54.72,13400.0,44.9968,45.0544,44.9968,45.0379,13400.0
2010-01-21 13:15:00,54.72,54.76,54.63,54.63,10600.0,45.0379,45.0709,44.9639,44.9639,10600.0
2010-01-21 13:20:00,54.64,54.72,54.63,54.69,21800.0,44.9721,45.0379,44.9639,45.0133,21800.0
2010-01-21 13:25:00,54.69,54.74,54.65,54.67,33800.0,45.0133,45.0544,44.9803,44.9968,33800.0
2010-01-21 13:30:00,54.67,54.73,54.66,54.72,25000.0,44.9968,45.0462,44.9886,45.0379,25000.0
2010-01-21 13:35:00,54.72,54.77,54.64,54.65,24200.0,45.0379,45.0791,44.9721,44.9803,24200.0
2010-01-21 13:40:00,54.64,54.72,54.64,54.71,13300.0,44.9721,45.0379,44.9721,45.0297,13300.0
2010-01-21 13:45:00,54.73,54.77,54.69,54.73,17000.0,45.0462,45.0791,45.0133,45.0462,17000.0
2010-01-21 13:50:00,54.73,54.77,54.69,54.74,12900.0,45.0462,45.0791,45.0133,45.0544,12900.0
2010-01-21 13:55:00,54.73,54.81,54.73,54.79,21800.0,45.0462,45.112,45.0462,45.0956,21800.0
2010-01-21 14:00:00,54.79,54.8,54.73,54.75,15300.0,45.0956,45.1038,45.0462,45.0626,15300.0
2010-01-21 14:05:00,54.75,54.77,54.72,54.75,14900.0,45.0626,45.0791,45.0379,45.0626,14900.0
2010-01-21 14:10:00,54.76,54.82,54.76,54.82,20300.0,45.0709,45.1203,45.0709,45.1203,20300.0
2010-01-21 14:15:00,54.8,54.83,54.77,54.79,19400.0,45.1038,45.1285,45.0791,45.0956,19400.0
2010-01-21 14:20:00,54.79,54.88,54.76,54.87,21900.0,45.0956,45.1696,45.0709,45.1614,21900.0
2010-01-21 14:25:00,54.87,54.92,54.81,54.84,25700.0,45.1614,45.2026,45.112,45.1367,25700.0
2010-01-21 14:30:00,54.84,54.92,54.81,54.92,21000.0,45.1367,45.2026,45.112,45.2026,21000.0
2010-01-21 14:35:00,54.92,54.95,54.83,54.93,28900.0,45.2026,45.2272,45.1285,45.2108,28900.0
2010-01-21 14:40:00,54.94,54.94,54.88,54.89,32700.0,45.219,45.219,45.1696,45.1779,32700.0
2010-01-21 14:45:00,54.88,54.9,54.85,54.9,13900.0,45.1696,45.1861,45.1449,45.1861,13900.0
2010-01-21 14:50:00,54.9,54.96,54.85,54.89,40100.0,45.1861,45.2355,45.1449,45.1779,40100.0
2010-01-21 14:55:00,54.89,54.96,54.85,54.92,40700.0,45.1779,45.2355,45.1449,45.2026,40700.0
2010-01-21 15:00:00,54.92,54.93,54.77,54.77,24900.0,45.2026,45.2108,45.0791,45.0791,24900.0
2010-01-21 15:05:00,54.76,54.83,54.73,54.81,36600.0,45.0709,45.1285,45.0462,45.112,36600.0
2010-01-21 15:10:00,54.81,54.84,54.72,54.81,27900.0,45.112,45.1367,45.0379,45.112,27900.0
2010-01-21 15:15:00,54.81,54.83,54.76,54.76,23300.0,45.112,45.1285,45.0709,45.0709,23300.0
2010-01-21 15:20:00,54.77,54.85,54.76,54.8,31000.0,45.0791,45.1449,45.0709,45.1038,31000.0
2010-01-21 15:25:00,54.8,54.84,54.77,54.83,31800.0,45.1038,45.1367,45.0791,45.1285,31800.0
2010-01-21 15:30:00,54.83,54.89,54.79,54.88,54000.0,45.1285,45.1779,45.0956,45.1696,54000.0
2010-01-21 15:35:00,54.88,54.88,54.73,54.74,36000.0,45.1696,45.1696,45.0462,45.0544,36000.0
2010-01-21 15:40:00,54.77,54.85,54.77,54.84,46700.0,45.0791,45.1449,45.0791,45.1367,46700.0
2010-01-21 15:45:00,54.84,54.92,54.83,54.87,69100.0,45.1367,45.2026,45.1285,45.1614,69100.0
2010-01-21 15:50:00,54.86,54.87,54.77,54.78,59100.0,45.1532,45.1614,45.0791,45.0873,59100.0
2010-01-21 15:55:00,54.77,54.79,54.67,54.69,102600.0,45.0791,45.0956,44.9968,45.0133,102600.0
2010-01-22 09:30:00,54.45,54.69,54.38,54.66,88500.0,44.8157,45.0133,44.7581,44.9886,88500.0
2010-01-22 09:35:00,54.61,54.85,54.48,54.85,53600.0,44.9474,45.1449,44.8404,45.1449,53600.0
2010-01-22 09:40:00,54.78,54.95,54.71,54.88,41600.0,45.0873,45.2272,45.0297,45.1696,41600.0
2010-01-22 09:45:00,54.83,55.03,54.76,54.97,53400.0,45.1285,45.2931,45.0709,45.2437,53400.0
2010-01-22 09:50:00,55.0,55.05,54.93,55.04,67900.0,45.2684,45.3096,45.2108,45.3013,67900.0
2010-01-22 09:55:00,55.04,55.18,55.02,55.15,21600.0,45.3013,45.4166,45.2849,45.3919,21600.0
2010-01-22 10:00:00,55.15,55.19,55.08,55.15,41700.0,45.3919,45.4248,45.3342,45.3919,41700.0
2010-01-22 10:05:00,55.15,55.15,54.93,54.94,44600.0,45.3919,45.3919,45.2108,45.219,44600.0
2010-01-22 10:10:00,54.94,55.01,54.89,54.98,29600.0,45.219,45.2766,45.1779,45.2519,29600.0
2010-01-22 10:15:00,54.99,55.01,54.82,54.98,71700.0,45.2602,45.2766,45.1203,45.2519,71700.0
2010-01-22 10:20:00,54.98,55.02,54.92,55.0,62900.0,45.2519,45.2849,45.2026,45.2684,62900.0
2010-01-22 10:25:00,54.97,55.01,54.91,54.93,31100.0,45.2437,45.2766,45.1943,45.2108,31100.0
2010-01-22 10:30:00,54.92,54.95,54.7,54.7,36400.0,45.2026,45.2272,45.0215,45.0215,36400.0
2010-01-22 10:35:00,54.68,54.73,54.6,54.61,38800.0,45.005,45.0462,44.9392,44.9474,38800.0
2010-01-22 10:40:00,54.61,54.79,54.54,54.6,29300.0,44.9474,45.0956,44.8898,44.9392,29300.0
2010-01-22 10:45:00,54.6,54.63,54.54,54.6,21000.0,44.9392,44.9639,44.8898,44.9392,21000.0
2010-01-22 10:50:00,54.63,54.76,54.59,54.74,10500.0,44.9639,45.0709,44.9309,45.0544,10500.0
2010-01-22 10:55:00,54.75,54.75,54.66,54.71,7800.0,45.0626,45.0626,44.9886,45.0297,7800.0
2010-01-22 11:00:00,54.71,54.77,54.64,54.65,30500.0,45.0297,45.0791,44.9721,44.9803,30500.0
2010-01-22 11:05:00,54.67,54.7,54.64,54.67,16000.0,44.9968,45.0215,44.9721,44.9968,16000.0
2010-01-22 11:10:00,54.66,54.71,54.57,54.7,23900.0,44.9886,45.0297,44.9145,45.0215,23900.0
2010-01-22 11:15:00,54.68,54.8,54.67,54.69,18000.0,45.005,45.1038,44.9968,45.0133,18000.0
2010-01-22 11:20:00,54.7,54.71,54.63,54.64,19400.0,45.0215,45.0297,44.9639,44.9721,19400.0
2010-01-22 11:25:00,54.64,54.74,54.59,54.71,14500.0,44.9721,45.0544,44.9309,45.0297,14500.0
2010-01-22 11:30:00,54.71,54.73,54.58,54.71,22700.0,45.0297,45.0462,44.9227,45.0297,22700.0
2010-01-22 11:35:00,54.71,54.74,54.62,54.62,14300.0,45.0297,45.0544,44.9556,44.9556,14300.0
2010-01-22 11:40:00,54.63,54.71,54.61,54.69,12100.0,44.9639,45.0297,44.9474,45.0133,12100.0
2010-01-22 11:45:00,54.71,54.76,54.63,54.69,15800.0,45.0297,45.0709,44.9639,45.0133,15800.0
2010-01-22 11:50:00,54.69,54.76,54.69,54.7,19300.0,45.0133,45.0709,45.0133,45.0215,19300.0
2010-01-22 11:55:00,54.67,54.75,54.64,54.75,11800.0,44.9968,45.0626,44.9721,45.0626,11800.0
2010-01-22 12:00:00,54.75,54.76,54.68,54.74,16900.0,45.0626,45.0709,45.005,45.0544,16900.0
2010-01-22 12:05:00,54.73,54.79,54.71,54.71,11500.0,45.0462,45.0956,45.0297,45.0297,11500.0
2010-01-22 12:10:00,54.73,54.77,54.69,54.77,10100.0,45.0462,45.0791,45.0133,45.0791,10100.0
2010-01-22 12:15:00,54.77,54.85,54.75,54.8,18600.0,45.0791,45.1449,45.0626,45.1038,18600.0
2010-01-22 12:20:00,54.82,54.83,54.69,54.73,11700.0,45.1203,45.1285,45.0133,45.0462,11700.0
2010-01-22 12:25:00,54.72,54.76,54.69,54.76,8300.0,45.0379,45.0709,45.0133,45.0709,8300.0
2010-01-22 12:30:00,54.77,54.78,54.72,54.73,8400.0,45.0791,45.0873,45.0379,45.0462,8400.0
2010-01-22 12:35:00,54.73,54.78,54.73,54.74,17300.0,45.0462,45.0873,45.0462,45.0544,17300.0
2010-01-22 12:40:00,54.73,54.75,54.68,54.68,13700.0,45.0462,45.0626,45.005,45.005,13700.0
2010-01-22 12:45:00,54.71,54.71,54.66,54.67,9500.0,45.0297,45.0297,44.9886,44.9968,9500.0
2010-01-22 12:50:00,54.67,54.73,54.63,54.71,20400.0,44.9968,45.0462,44.9639,45.0297,20400.0
2010-01-22 12:55:00,54.72,54.72,54.68,54.68,7700.0,45.0379,45.0379,45.005,45.005,7700.0
2010-01-22 13:00:00,54.67,54.68,54.6,54.67,16500.0,44.9968,45.005,44.9392,44.9968,16500.0
2010-01-22 13:05:00,54.65,54.69,54.64,54.67,9600.0,44.9803,45.0133,44.9721,44.9968,9600.0
2010-01-22 13:10:00,54.68,54.72,54.67,54.7,10300.0,45.005,45.0379,44.9968,45.0215,10300.0
2010-01-22 13:15:00,54.69,54.75,54.67,54.73,13700.0,45.0133,45.0626,44.9968,45.0462,13700.0
2010-01-22 13:20:00,54.74,54.82,54.74,54.8,15400.0,45.0544,45.1203,45.0544,45.1038,15400.0
2010-01-22 13:25:00,54.79,54.79,54.69,54.76,10300.0,45.0956,45.0956,45.0133,45.0709,10300.0
2010-01-22 13:30:00,54.77,54.79,54.71,54.75,15200.0,45.0791,45.0956,45.0297,45.0626,15200.0
2010-01-22 13:35:00,54.76,54.78,54.61,54.61,18100.0,45.0709,45.0873,44.9474,44.9474,18100.0
2010-01-22 13:40:00,54.61,54.69,54.59,54.69,25800.0,44.9474,45.0133,44.9309,45.0133,25800.0
2010-01-22 13:45:00,54.7,54.7,54.63,54.69,11000.0,45.0215,45.0215,44.9639,45.0133,11000.0
2010-01-22 13:50:00,54.7,54.76,54.66,54.75,10500.0,45.0215,45.0709,44.9886,45.0626,10500.0
2010-01-22 13:55:00,54.76,54.8,54.72,54.77,14300.0,45.0709,45.1038,45.0379,45.0791,14300.0
2010-01-22 14:00:00,54.79,54.86,54.74,54.78,22800.0,45.0956,45.1532,45.0544,45.0873,22800.0
2010-01-22 14:05:00,54.79,54.8,54.74,54.76,12200.0,45.0956,45.1038,45.0544,45.0709,12200.0
2010-01-22 14:10:00,54.76,54.87,54.68,54.84,19500.0,45.0709,45.1614,45.005,45.1367,19500.0
2010-01-22 14:15:00,54.85,54.88,54.81,54.83,17900.0,45.1449,45.1696,45.112,45.1285,17900.0
2010-01-22 14:20:00,54.84,54.84,54.79,54.84,20800.0,45.1367,45.1367,45.0956,45.1367,20800.0
2010-01-22 14:25:00,54.83,54.89,54.82,54.82,52100.0,45.1285,45.1779,45.1203,45.1203,52100.0
2010-01-22 14:30:00,54.83,54.89,54.8,54.86,31900.0,45.1285,45.1779,45.1038,45.1532,31900.0
2010-01-22 14:35:00,54.86,54.9,54.84,54.87,25700.0,45.1532,45.1861,45.1367,45.1614,25700.0
2010-01-22 14:40:00,54.88,54.9,54.77,54.88,58500.0,45.1696,45.1861,45.0791,45.1696,58500.0
2010-01-22 14:45:00,54.89,54.9,54.74,54.74,27400.0,45.1779,45.1861,45.0544,45.0544,27400.0
2010-01-22 14:50:00,54.73,54.76,54.7,54.75,31000.0,45.0462,45.0709,45.0215,45.0626,31000.0
2010-01-22 14:55:00,54.75,54.75,54.65,54.65,30500.0,45.0626,45.0626,44.9803,44.9803,30500.0
2010-01-22 15:00:00,54.65,54.68,54.6,54.66,62600.0,44.9803,45.005,44.9392,44.9886,62600.0
2010-01-22 15:05:00,54.66,54.69,54.49,54.55,46500.0,44.9886,45.0133,44.8486,44.898,46500.0
2010-01-22 15:10:00,54.55,54.57,54.44,54.48,39500.0,44.898,44.9145,44.8075,44.8404,39500.0
2010-01-22 15:15:00,54.47,54.51,54.31,54.33,39400.0,44.8322,44.8651,44.7005,44.717,39400.0
2010-01-22 15:20:00,54.34,54.39,54.21,54.34,49100.0,44.7252,44.7663,44.6182,44.7252,49100.0
2010-01-22 15:25:00,54.35,54.41,54.28,54.3,52400.0,44.7334,44.7828,44.6758,44.6923,52400.0
2010-01-22 15:30:00,54.3,54.34,54.25,54.3,46800.0,44.6923,44.7252,44.6511,44.6923,46800.0
2010-01-22 15:35:00,54.3,54.32,54.14,54.15,69700.0,44.6923,44.7087,44.5606,44.5688,69700.0
2010-01-22 15:40:00,54.16,54.29,54.16,54.28,75300.0,44.577,44.684,44.577,44.6758,75300.0
2010-01-22 15:45:00,54.28,54.31,54.08,54.14,101500.0,44.6758,44.7005,44.5112,44.5606,101500.0
2010-01-22 15:50:00,54.14,54.3,54.14,54.26,65700.0,44.5606,44.6923,44.5606,44.6593,65700.0
2010-01-22 15:55:00,54.26,54.26,53.98,54.02,160200.0,44.6593,44.6593,44.4289,44.4618,160200.0
2010-01-25 09:30:00,54.27,54.65,53.92,54.27,57300.0,44.6676,44.9803,44.3795,44.6676,57300.0
2010-01-25 09:35:00,54.25,54.25,53.81,54.04,41400.0,44.6511,44.6511,44.289,44.4783,41400.0
2010-01-25 09:40:00,54.03,54.29,53.93,54.29,39500.0,44.47,44.684,44.3877,44.684,39500.0
2010-01-25 09:45:00,54.25,54.3,54.13,54.15,21900.0,44.6511,44.6923,44.5523,44.5688,21900.0
2010-01-25 09:50:00,54.16,54.25,54.15,54.24,39200.0,44.577,44.6511,44.5688,44.6429,39200.0
2010-01-25 09:55:00,54.24,54.29,54.17,54.26,23200.0,44.6429,44.684,44.5853,44.6593,23200.0
2010-01-25 10:00:00,54.26,54.36,54.12,54.17,76400.0,44.6593,44.7416,44.5441,44.5853,76400.0
2010-01-25 10:05:00,54.19,54.22,54.12,54.12,32900.0,44.6017,44.6264,44.5441,44.5441,32900.0
2010-01-25 10:10:00,54.13,54.16,53.98,54.0,29900.0,44.5523,44.577,44.4289,44.4453,29900.0
2010-01-25 10:15:00,53.99,54.18,53.99,54.17,19900.0,44.4371,44.5935,44.4371,44.5853,19900.0
2010-01-25 10:20:00,54.17,54.17,54.04,54.16,25100.0,44.5853,44.5853,44.4783,44.577,25100.0
2010-01-25 10:25:00,54.15,54.19,54.14,54.17,20300.0,44.5688,44.6017,44.5606,44.5853,20300.0
2010-01-25 10:30:00,54.17,54.2,54.05,54.08,33300.0,44.5853,44.61,44.4865,44.5112,33300.0
2010-01-25 10:35:00,54.07,54.1,54.02,54.03,29600.0,44.503,44.5276,44.4618,44.47,29600.0
2010-01-25 10:40:00,54.04,54.04,53.94,53.96,29500.0,44.4783,44.4783,44.396,44.4124,29500.0
2010-01-25 10:45:00,53.96,54.01,53.95,53.98,16700.0,44.4124,44.4536,44.4042,44.4289,16700.0
2010-01-25 10:50:00,53.97,54.15,53.94,54.15,56100.0,44.4206,44.5688,44.396,44.5688,56100.0
2010-01-25 10:55:00,54.17,54.18,54.08,54.09,9400.0,44.5853,44.5935,44.5112,44.5194,9400.0
2010-01-25 11:00:00,54.08,54.11,53.92,54.07,54500.0,44.5112,44.5359,44.3795,44.503,54500.0
2010-01-25 11:05:00,54.07,54.13,53.96,54.12,23400.0,44.503,44.5523,44.4124,44.5441,23400.0
2010-01-25 11:10:00,54.12,54.12,54.01,54.06,22200.0,44.5441,44.5441,44.4536,44.4947,22200.0
2010-01-25 11:15:00,54.06,54.28,54.06,54.26,90300.0,44.4947,44.6758,44.4947,44.6593,90300.0
2010-01-25 11:20:00,54.26,54.34,54.24,54.33,29300.0,44.6593,44.7252,44.6429,44.717,29300.0
2010-01-25 11:25:00,54.32,54.35,54.26,54.34,33900.0,44.7087,44.7334,44.6593,44.7252,33900.0
2010-01-25 11:30:00,54.33,54.57,54.31,54.52,26800.0,44.717,44.9145,44.7005,44.8733,26800.0
2010-01-25 11:35:00,54.52,54.52,54.36,54.51,27200.0,44.8733,44.8733,44.7416,44.8651,27200.0
2010-01-25 11:40:00,54.52,54.61,54.47,54.54,26700.0,44.8733,44.9474,44.8322,44.8898,26700.0
2010-01-25 11:45:00,54.54,54.55,54.36,54.44,19100.0,44.8898,44.898,44.7416,44.8075,19100.0
2010-01-25 11:50:00,54.44,54.53,54.42,54.48,13400.0,44.8075,44.8816,44.791,44.8404,13400.0
2010-01-25 11:55:00,54.46,54.55,54.41,54.42,13200.0,44.8239,44.898,44.7828,44.791,13200.0
2010-01-25 12:00:00,54.42,54.51,54.41,54.51,25000.0,44.791,44.8651,44.7828,44.8651,25000.0
2010-01-25 12:05:00,54.51,54.66,54.46,54.5,50900.0,44.8651,44.9886,44.8239,44.8569,50900.0
2010-01-25 12:10:00,54.49,54.57,54.44,54.45,22100.0,44.8486,44.9145,44.8075,44.8157,22100.0
2010-01-25 12:15:00,54.46,54.57,54.46,54.55,19400.0,44.8239,44.9145,44.8239,44.898,19400.0
2010-01-25 12:20:00,54.56,54.64,54.55,54.62,20500.0,44.9063,44.9721,44.898,44.9556,20500.0
2010-01-25 12:25:00,54.63,54.71,54.55,54.67,56700.0,44.9639,45.0297,44.898,44.9968,56700.0
2010-01-25 12:30:00,54.66,54.72,54.63,54.71,21300.0,44.9886,45.0379,44.9639,45.0297,21300.0
2010-01-25 12:35:00,54.71,54.78,54.7,54.75,22100.0,45.0297,45.0873,45.0215,45.0626,22100.0
2010-01-25 12:40:00,54.76,54.84,54.75,54.8,23000.0,45.0709,45.1367,45.0626,45.1038,23000.0
2010-01-25 12:45:00,54.8,54.8,54.75,54.76,13700.0,45.1038,45.1038,45.0626,45.0709,13700.0
2010-01-25 12:50:00,54.76,54.79,54.72,54.77,19900.0,45.0709,45.0956,45.0379,45.0791,19900.0
2010-01-25 12:55:00,54.79,54.83,54.77,54.79,13100.0,45.0956,45.1285,45.0791,45.0956,13100.0
2010-01-25 13:00:00,54.79,54.88,54.79,54.85,22800.0,45.0956,45.1696,45.0956,45.1449,22800.0
2010-01-25 13:05:00,54.85,54.87,54.75,54.77,25700.0,45.1449,45.1614,45.0626,45.0791,25700.0
2010-01-25 13:10:00,54.77,54.79,54.72,54.74,24400.0,45.0791,45.0956,45.0379,45.0544,24400.0
2010-01-25 13:15:00,54.73,54.74,54.7,54.72,8700.0,45.0462,45.0544,45.0215,45.0379,8700.0
2010-01-25 13:20:00,54.71,54.78,54.68,54.78,8800.0,45.0297,45.0873,45.005,45.0873,8800.0
2010-01-25 13:25:00,54.77,54.77,54.67,54.71,18000.0,45.0791,45.0791,44.9968,45.0297,18000.0
2010-01-25 13:30:00,54.71,54.74,54.65,54.65,15400.0,45.0297,45.0544,44.9803,44.9803,15400.0
2010-01-25 13:35:00,54.68,54.68,54.59,54.61,21200.0,45.005,45.005,44.9309,44.9474,21200.0
2010-01-25 13:40:00,54.61,54.62,54.58,54.58,17700.0,44.9474,44.9556,44.9227,44.9227,17700.0
2010-01-25 13:45:00,54.58,54.59,54.54,54.55,10500.0,44.9227,44.9309,44.8898,44.898,10500.0
2010-01-25 13:50:00,54.56,54.56,54.5,54.5,14400.0,44.9063,44.9063,44.8569,44.8569,14400.0
2010-01-25 13:55:00,54.5,54.51,54.47,54.49,17600.0,44.8569,44.8651,44.8322,44.8486,17600.0
2010-01-25 14:00:00,54.5,54.51,54.49,54.51,11300.0,44.8569,44.8651,44.8486,44.8651,11300.0
2010-01-25 14:05:00,54.52,54.53,54.49,54.53,20200.0,44.8733,44.8816,44.8486,44.8816,20200.0
2010-01-25 14:10:00,54.53,54.53,54.49,54.49,12000.0,44.8816,44.8816,44.8486,44.8486,12000.0
2010-01-25 14:15:00,54.49,54.54,54.47,54.53,13100.0,44.8486,44.8898,44.8322,44.8816,13100.0
2010-01-25 14:20:00,54.53,54.56,54.5,54.5,9600.0,44.8816,44.9063,44.8569,44.8569,9600.0
2010-01-25 14:25:00,54.5,54.52,54.44,54.49,33000.0,44.8569,44.8733,44.8075,44.8486,33000.0
2010-01-25 14:30:00,54.51,54.51,54.43,54.47,15700.0,44.8651,44.8651,44.7993,44.8322,15700.0
2010-01-25 14:35:00,54.47,54.47,54.41,54.42,18000.0,44.8322,44.8322,44.7828,44.791,18000.0
2010-01-25 14:40:00,54.42,54.46,54.41,54.43,18100.0,44.791,44.8239,44.7828,44.7993,18100.0
2010-01-25 14:45:00,54.43,54.44,54.41,54.44,18800.0,44.7993,44.8075,44.7828,44.8075,18800.0
2010-01-25 14:50:00,54.43,54.53,54.43,54.51,24300.0,44.7993,44.8816,44.7993,44.8651,24300.0
2010-01-25 14:55:00,54.51,54.51,54.48,54.5,17100.0,44.8651,44.8651,44.8404,44.8569,17100.0
2010-01-25 15:00:00,54.5,54.57,54.47,54.57,40400.0,44.8569,44.9145,44.8322,44.9145,40400.0
2010-01-25 15:05:00,54.57,54.58,54.52,54.53,38200.0,44.9145,44.9227,44.8733,44.8816,38200.0
2010-01-25 15:10:00,54.52,54.59,54.52,54.55,35300.0,44.8733,44.9309,44.8733,44.898,35300.0
2010-01-25 15:15:00,54.56,54.56,54.52,54.52,20200.0,44.9063,44.9063,44.8733,44.8733,20200.0
2010-01-25 15:20:00,54.53,54.58,54.52,54.56,29800.0,44.8816,44.9227,44.8733,44.9063,29800.0
2010-01-25 15:25:00,54.55,54.56,54.49,54.49,26000.0,44.898,44.9063,44.8486,44.8486,26000.0
2010-01-25 15:30:00,54.49,54.59,54.47,54.56,47100.0,44.8486,44.9309,44.8322,44.9063,47100.0
2010-01-25 15:35:00,54.56,54.61,54.53,54.56,36200.0,44.9063,44.9474,44.8816,44.9063,36200.0
2010-01-25 15:40:00,54.56,54.56,54.49,54.49,32300.0,44.9063,44.9063,44.8486,44.8486,32300.0
2010-01-25 15:45:00,54.49,54.54,54.47,54.49,71000.0,44.8486,44.8898,44.8322,44.8486,71000.0
2010-01-25 15:50:00,54.49,54.51,54.41,54.43,93400.0,44.8486,44.8651,44.7828,44.7993,93400.0
2010-01-25 15:55:00,54.43,54.5,54.43,54.46,79300.0,44.7993,44.8569,44.7993,44.8239,79300.0
2010-01-26 09:30:00,54.3,54.5,54.17,54.45,26600.0,44.6923,44.8569,44.5853,44.8157,26600.0
2010-01-26 09:35:00,54.4,54.4,53.9,54.07,20900.0,44.7746,44.7746,44.363,44.503,20900.0
2010-01-26 09:40:00,54.09,54.34,54.06,54.33,36600.0,44.5194,44.7252,44.4947,44.717,36600.0
2010-01-26 09:45:00,54.35,54.35,54.2,54.24,32400.0,44.7334,44.7334,44.61,44.6429,32400.0
2010-01-26 09:50:00,54.23,54.26,54.08,54.23,32400.0,44.6346,44.6593,44.5112,44.6346,32400.0
2010-01-26 09:55:00,54.24,54.33,54.23,54.33,19100.0,44.6429,44.717,44.6346,44.717,19100.0
2010-01-26 10:00:00,54.33,54.56,54.32,54.56,42700.0,44.717,44.9063,44.7087,44.9063,42700.0
2010-01-26 10:05:00,54.53,54.83,54.52,54.8,54000.0,44.8816,45.1285,44.8733,45.1038,54000.0
2010-01-26 10:10:00,54.79,54.82,54.62,54.74,61300.0,45.0956,45.1203,44.9556,45.0544,61300.0
2010-01-26 10:15:00,54.74,54.76,54.7,54.76,61800.0,45.0544,45.0709,45.0215,45.0709,61800.0
2010-01-26 10:20:00,54.76,54.77,54.65,54.72,66500.0,45.0709,45.0791,44.9803,45.0379,66500.0
2010-01-26 10:25:00,54.72,54.78,54.71,54.76,28900.0,45.0379,45.0873,45.0297,45.0709,28900.0
2010-01-26 10:30:00,54.78,54.79,54.74,54.75,28400.0,45.0873,45.0956,45.0544,45.0626,28400.0
2010-01-26 10:35:00,54.75,54.85,54.75,54.75,31100.0,45.0626,45.1449,45.0626,45.0626,31100.0
2010-01-26 10:40:00,54.75,54.82,54.74,54.82,15500.0,45.0626,45.1203,45.0544,45.1203,15500.0
2010-01-26 10:45:00,54.82,54.88,54.81,54.85,51900.0,45.1203,45.1696,45.112,45.1449,51900.0
2010-01-26 10:50:00,54.84,54.97,54.84,54.97,25500.0,45.1367,45.2437,45.1367,45.2437,25500.0
2010-01-26 10:55:00,54.97,55.0,54.89,54.99,17500.0,45.2437,45.2684,45.1779,45.2602,17500.0
2010-01-26 11:00:00,54.99,55.04,54.9,55.0,100700.0,45.2602,45.3013,45.1861,45.2684,100700.0
2010-01-26 11:05:00,55.0,55.02,54.81,54.9,21700.0,45.2684,45.2849,45.112,45.1861,21700.0
2010-01-26 11:10:00,54.9,54.91,54.77,54.79,21300.0,45.1861,45.1943,45.0791,45.0956,21300.0
2010-01-26 11:15:00,54.77,55.0,54.77,55.0,27400.0,45.0791,45.2684,45.0791,45.2684,27400.0
2010-01-26 11:20:00,55.0,55.0,54.89,54.95,13200.0,45.2684,45.2684,45.1779,45.2272,13200.0
2010-01-26 11:25:00,54.95,55.01,54.82,54.89,14200.0,45.2272,45.2766,45.1203,45.1779,14200.0
2010-01-26 11:30:00,54.89,54.92,54.74,54.76,21500.0,45.1779,45.2026,45.0544,45.0709,21500.0
2010-01-26 11:35:00,54.76,54.89,54.73,54.85,13800.0,45.0709,45.1779,45.0462,45.1449,13800.0
2010-01-26 11:40:00,54.83,54.85,54.69,54.72,35700.0,45.1285,45.1449,45.0133,45.0379,35700.0
2010-01-26 11:45:00,54.7,54.75,54.67,54.7,26500.0,45.0215,45.0626,44.9968,45.0215,26500.0
2010-01-26 11:50:00,54.7,54.76,54.67,54.74,25200.0,45.0215,45.0709,44.9968,45.0544,25200.0
2010-01-26 11:55:00,54.74,54.77,54.69,54.72,37500.0,45.0544,45.0791,45.0133,45.0379,37500.0
2010-01-26 12:00:00,54.7,54.77,54.63,54.77,27900.0,45.0215,45.0791,44.9639,45.0791,27900.0
2010-01-26 12:05:00,54.76,54.86,54.71,54.78,22000.0,45.0709,45.1532,45.0297,45.0873,22000.0
2010-01-26 12:10:00,54.77,54.8,54.66,54.7,25700.0,45.0791,45.1038,44.9886,45.0215,25700.0
2010-01-26 12:15:00,54.7,54.73,54.66,54.71,10900.0,45.0215,45.0462,44.9886,45.0297,10900.0
2010-01-26 12:20:00,54.72,54.75,54.66,54.67,11800.0,45.0379,45.0626,44.9886,44.9968,11800.0
2010-01-26 12:25:00,54.67,54.77,54.67,54.75,22100.0,44.9968,45.0791,44.9968,45.0626,22100.0
2010-01-26 12:30:00,54.75,54.76,54.71,54.71,8400.0,45.0626,45.0709,45.0297,45.0297,8400.0
2010-01-26 12:35:00,54.73,54.86,54.72,54.78,13000.0,45.0462,45.1532,45.0379,45.0873,13000.0
2010-01-26 12:40:00,54.78,54.79,54.75,54.77,9800.0,45.0873,45.0956,45.0626,45.0791,9800.0
2010-01-26 12:45:00,54.77,54.8,54.75,54.79,13600.0,45.0791,45.1038,45.0626,45.0956,13600.0
2010-01-26 12:50:00,54.78,54.79,54.73,54.76,13200.0,45.0873,45.0956,45.0462,45.0709,13200.0
2010-01-26 12:55:00,54.76,54.83,54.75,54.81,9400.0,45.0709,45.1285,45.0626,45.112,9400.0
2010-01-26 13:00:00,54.81,54.82,54.78,54.79,16600.0,45.112,45.1203,45.0873,45.0956,16600.0
2010-01-26 13:05:00,54.82,54.89,54.8,54.82,7200.0,45.1203,45.1779,45.1038,45.1203,7200.0
2010-01-26 13:10:00,54.82,54.87,54.78,54.81,7800.0,45.1203,45.1614,45.0873,45.112,7800.0
2010-01-26 13:15:00,54.8,54.83,54.75,54.79,8600.0,45.1038,45.1285,45.0626,45.0956,8600.0
2010-01-26 13:20:00,54.78,54.82,54.73,54.77,11700.0,45.0873,45.1203,45.0462,45.0791,11700.0
2010-01-26 13:25:00,54.78,54.8,54.67,54.73,16500.0,45.0873,45.1038,44.9968,45.0462,16500.0
2010-01-26 13:30:00,54.75,54.76,54.7,54.7,5700.0,45.0626,45.0709,45.0215,45.0215,5700.0
2010-01-26 13:35:00,54.7,54.77,54.7,54.75,11300.0,45.0215,45.0791,45.0215,45.0626,11300.0
2010-01-26 13:40:00,54.75,54.8,54.72,54.75,12700.0,45.0626,45.1038,45.0379,45.0626,12700.0
2010-01-26 13:45:00,54.75,54.81,54.72,54.75,10500.0,45.0626,45.112,45.0379,45.0626,10500.0
2010-01-26 13:50:00,54.74,54.8,54.74,54.77,8700.0,45.0544,45.1038,45.0544,45.0791,8700.0
2010-01-26 13:55:00,54.78,54.78,54.77,54.77,15400.0,45.0873,45.0873,45.0791,45.0791,15400.0
2010-01-26 14:00:00,54.78,54.78,54.76,54.76,14100.0,45.0873,45.0873,45.0709,45.0709,14100.0
2010-01-26 14:05:00,54.76,54.78,54.72,54.73,20400.0,45.0709,45.0873,45.0379,45.0462,20400.0
2010-01-26 14:10:00,54.73,54.74,54.69,54.69,6900.0,45.0462,45.0544,45.0133,45.0133,6900.0
2010-01-26 14:15:00,54.69,54.76,54.65,54.7,21800.0,45.0133,45.0709,44.9803,45.0215,21800.0
2010-01-26 14:20:00,54.69,54.71,54.65,54.68,9600.0,45.0133,45.0297,44.9803,45.005,9600.0
2010-01-26 14:25:00,54.66,54.71,54.63,54.66,11600.0,44.9886,45.0297,44.9639,44.9886,11600.0
2010-01-26 14:30:00,54.66,54.7,54.65,54.69,8100.0,44.9886,45.0215,44.9803,45.0133,8100.0
2010-01-26 14:35:00,54.69,54.7,54.6,54.63,12300.0,45.0133,45.0215,44.9392,44.9639,12300.0
2010-01-26 14:40:00,54.63,54.76,54.61,54.74,23600.0,44.9639,45.0709,44.9474,45.0544,23600.0
2010-01-26 14:45:00,54.74,54.79,54.71,54.74,12600.0,45.0544,45.0956,45.0297,45.0544,12600.0
2010-01-26 14:50:00,54.74,54.84,54.74,54.79,12700.0,45.0544,45.1367,45.0544,45.0956,12700.0
2010-01-26 14:55:00,54.78,54.89,54.76,54.78,14000.0,45.0873,45.1779,45.0709,45.0873,14000.0
2010-01-26 15:00:00,54.76,54.83,54.76,54.77,14300.0,45.0709,45.1285,45.0709,45.0791,14300.0
2010-01-26 15:05:00,54.76,54.78,54.72,54.73,12100.0,45.0709,45.0873,45.0379,45.0462,12100.0
2010-01-26 15:10:00,54.73,54.74,54.63,54.65,16700.0,45.0462,45.0544,44.9639,44.9803,16700.0
2010-01-26 15:15:00,54.67,54.78,54.65,54.67,20000.0,44.9968,45.0873,44.9803,44.9968,20000.0
2010-01-26 15:20:00,54.69,54.73,54.62,54.62,16600.0,45.0133,45.0462,44.9556,44.9556,16600.0
2010-01-26 15:25:00,54.62,54.65,54.61,54.65,20600.0,44.9556,44.9803,44.9474,44.9803,20600.0
2010-01-26 15:30:00,54.65,54.73,54.61,54.64,53700.0,44.9803,45.0462,44.9474,44.9721,53700.0
2010-01-26 15:35:00,54.63,54.78,54.63,54.75,40900.0,44.9639,45.0873,44.9639,45.0626,40900.0
2010-01-26 15:40:00,54.75,54.79,54.68,54.7,113600.0,45.0626,45.0956,45.005,45.0215,113600.0
2010-01-26 15:45:00,54.7,54.81,54.7,54.79,73000.0,45.0215,45.112,45.0215,45.0956,73000.0
2010-01-26 15:50:00,54.78,54.78,54.63,54.68,58300.0,45.0873,45.0873,44.9639,45.005,58300.0
2010-01-26 15:55:00,54.68,54.68,54.56,54.58,72400.0,45.005,45.005,44.9063,44.9227,72400.0
2010-01-27 09:30:00,53.61,53.97,53.33,53.34,72700.0,44.1243,44.4206,43.8939,43.9021,72700.0
2010-01-27 09:35:00,53.34,53.45,53.25,53.27,92400.0,43.9021,43.9927,43.828,43.8445,92400.0
2010-01-27 09:40:00,53.28,53.4,53.18,53.21,89600.0,43.8527,43.9515,43.7704,43.7951,89600.0
2010-01-27 09:45:00,53.21,53.21,52.77,52.77,114500.0,43.7951,43.7951,43.433,43.433,114500.0
2010-01-27 09:50:00,52.77,52.98,52.61,52.65,103700.0,43.433,43.6058,43.3013,43.3342,103700.0
2010-01-27 09:55:00,52.65,52.78,52.51,52.56,99100.0,43.3342,43.4412,43.219,43.2601,99100.0
2010-01-27 10:00:00,52.55,52.7,52.51,52.56,106700.0,43.2519,43.3754,43.219,43.2601,106700.0
2010-01-27 10:05:00,52.56,52.71,52.43,52.58,117800.0,43.2601,43.3836,43.1531,43.2766,117800.0
2010-01-27 10:10:00,52.59,52.62,52.41,52.48,67200.0,43.2848,43.3095,43.1367,43.1943,67200.0
2010-01-27 10:15:00,52.48,52.53,52.13,52.13,102100.0,43.1943,43.2354,42.9062,42.9062,102100.0
2010-01-27 10:20:00,52.12,52.15,51.73,51.83,122300.0,42.898,42.9227,42.577,42.6593,122300.0
2010-01-27 10:25:00,51.83,52.35,51.8,52.33,98600.0,42.6593,43.0873,42.6346,43.0708,98600.0
2010-01-27 10:30:00,52.32,52.62,52.28,52.51,217900.0,43.0626,43.3095,43.0297,43.219,217900.0
2010-01-27 10:35:00,52.51,52.54,52.37,52.37,95400.0,43.219,43.2437,43.1037,43.1037,95400.0
2010-01-27 10:40:00,52.37,52.53,52.34,52.47,65600.0,43.1037,43.2354,43.0791,43.1861,65600.0
2010-01-27 10:45:00,52.49,52.55,52.34,52.35,42600.0,43.2025,43.2519,43.0791,43.0873,42600.0
2010-01-27 10:50:00,52.35,52.54,52.34,52.49,77700.0,43.0873,43.2437,43.0791,43.2025,77700.0
2010-01-27 10:55:00,52.48,52.66,52.48,52.58,47800.0,43.1943,43.3424,43.1943,43.2766,47800.0
2010-01-27 11:00:00,52.59,52.63,52.58,52.59,41800.0,43.2848,43.3177,43.2766,43.2848,41800.0
2010-01-27 11:05:00,52.59,52.7,52.59,52.7,36700.0,43.2848,43.3754,43.2848,43.3754,36700.0
2010-01-27 11:10:00,52.72,52.8,52.6,52.64,34600.0,43.3918,43.4577,43.2931,43.326,34600.0
2010-01-27 11:15:00,52.64,52.85,52.64,52.84,46600.0,43.326,43.4988,43.326,43.4906,46600.0
2010-01-27 11:20:00,52.83,52.86,52.68,52.77,35100.0,43.4824,43.507,43.3589,43.433,35100.0
2010-01-27 11:25:00,52.78,52.83,52.72,52.82,21700.0,43.4412,43.4824,43.3918,43.4741,21700.0
2010-01-27 11:30:00,52.82,52.82,52.75,52.79,26000.0,43.4741,43.4741,43.4165,43.4494,26000.0
2010-01-27 11:35:00,52.78,52.79,52.65,52.69,26900.0,43.4412,43.4494,43.3342,43.3671,26900.0
2010-01-27 11:40:00,52.66,52.78,52.65,52.76,19000.0,43.3424,43.4412,43.3342,43.4247,19000.0
2010-01-27 11:45:00,52.75,52.79,52.7,52.72,35300.0,43.4165,43.4494,43.3754,43.3918,35300.0
2010-01-27 11:50:00,52.74,52.86,52.73,52.75,36600.0,43.4083,43.507,43.4001,43.4165,36600.0
2010-01-27 11:55:00,52.75,52.78,52.7,52.77,27000.0,43.4165,43.4412,43.3754,43.433,27000.0
2010-01-27 12:00:00,52.76,52.92,52.76,52.91,19500.0,43.4247,43.5564,43.4247,43.5482,19500.0
2010-01-27 12:05:00,52.91,52.92,52.76,52.8,21100.0,43.5482,43.5564,43.4247,43.4577,21100.0
2010-01-27 12:10:00,52.8,52.85,52.7,52.84,29300.0,43.4577,43.4988,43.3754,43.4906,29300.0
2010-01-27 12:15:00,52.85,52.9,52.84,52.87,22300.0,43.4988,43.54,43.4906,43.5153,22300.0
2010-01-27 12:20:00,52.87,52.89,52.83,52.84,18000.0,43.5153,43.5317,43.4824,43.4906,18000.0
2010-01-27 12:25:00,52.84,52.85,52.75,52.8,31200.0,43.4906,43.4988,43.4165,43.4577,31200.0
2010-01-27 12:30:00,52.81,52.83,52.71,52.72,28400.0,43.4659,43.4824,43.3836,43.3918,28400.0
2010-01-27 12:35:00,52.71,52.72,52.59,52.62,41600.0,43.3836,43.3918,43.2848,43.3095,41600.0
2010-01-27 12:40:00,52.61,52.73,52.61,52.66,21400.0,43.3013,43.4001,43.3013,43.3424,21400.0
2010-01-27 12:45:00,52.64,52.76,52.62,52.65,29000.0,43.326,43.4247,43.3095,43.3342,29000.0
2010-01-27 12:50:00,52.65,52.65,52.54,52.63,13900.0,43.3342,43.3342,43.2437,43.3177,13900.0
2010-01-27 12:55:00,52.63,52.63,52.56,52.56,12400.0,43.3177,43.3177,43.2601,43.2601,12400.0
2010-01-27 13:00:00,52.57,52.59,52.5,52.51,14200.0,43.2684,43.2848,43.2107,43.219,14200.0
2010-01-27 13:05:00,52.5,52.55,52.5,52.53,12000.0,43.2107,43.2519,43.2107,43.2354,12000.0
2010-01-27 13:10:00,52.53,52.55,52.45,52.47,17200.0,43.2354,43.2519,43.1696,43.1861,17200.0
2010-01-27 13:15:00,52.46,52.52,52.45,52.46,10500.0,43.1778,43.2272,43.1696,43.1778,10500.0
2010-01-27 13:20:00,52.46,52.53,52.46,52.52,11800.0,43.1778,43.2354,43.1778,43.2272,11800.0
2010-01-27 13:25:00,52.51,52.59,52.51,52.54,19500.0,43.219,43.2848,43.219,43.2437,19500.0
2010-01-27 13:30:00,52.54,52.59,52.54,52.56,30900.0,43.2437,43.2848,43.2437,43.2601,30900.0
2010-01-27 13:35:00,52.59,52.59,52.48,52.48,13600.0,43.2848,43.2848,43.1943,43.1943,13600.0
2010-01-27 13:40:00,52.48,52.51,52.43,52.43,9100.0,43.1943,43.219,43.1531,43.1531,9100.0
2010-01-27 13:45:00,52.43,52.44,52.33,52.33,16700.0,43.1531,43.1614,43.0708,43.0708,16700.0
2010-01-27 13:50:00,52.33,52.43,52.32,52.35,14400.0,43.0708,43.1531,43.0626,43.0873,14400.0
2010-01-27 13:55:00,52.36,52.36,52.27,52.29,11400.0,43.0955,43.0955,43.0214,43.0379,11400.0
2010-01-27 14:00:00,52.29,52.39,52.28,52.35,19100.0,43.0379,43.1202,43.0297,43.0873,19100.0
2010-01-27 14:05:00,52.35,52.38,52.31,52.34,15500.0,43.0873,43.112,43.0544,43.0791,15500.0
2010-01-27 14:10:00,52.34,52.48,52.33,52.43,25800.0,43.0791,43.1943,43.0708,43.1531,25800.0
2010-01-27 14:15:00,52.43,52.45,52.02,52.19,52300.0,43.1531,43.1696,42.8157,42.9556,52300.0
2010-01-27 14:20:00,52.22,52.33,52.19,52.22,26100.0,42.9803,43.0708,42.9556,42.9803,26100.0
2010-01-27 14:25:00,52.21,52.3,52.18,52.19,33100.0,42.9721,43.0461,42.9474,42.9556,33100.0
2010-01-27 14:30:00,52.19,52.38,52.14,52.33,45600.0,42.9556,43.112,42.9144,43.0708,45600.0
2010-01-27 14:35:00,52.34,52.56,52.34,52.41,53700.0,43.0791,43.2601,43.0791,43.1367,53700.0
2010-01-27 14:40:00,52.4,52.57,52.38,52.51,43800.0,43.1284,43.2684,43.112,43.219,43800.0
2010-01-27 14:45:00,52.5,52.67,52.49,52.62,37300.0,43.2107,43.3507,43.2025,43.3095,37300.0
2010-01-27 14:50:00,52.62,52.66,52.49,52.53,37500.0,43.3095,43.3424,43.2025,43.2354,37500.0
2010-01-27 14:55:00,52.54,52.64,52.49,52.63,32500.0,43.2437,43.326,43.2025,43.3177,32500.0
2010-01-27 15:00:00,52.64,52.65,52.6,52.63,32000.0,43.326,43.3342,43.2931,43.3177,32000.0
2010-01-27 15:05:00,52.62,52.65,52.51,52.58,68700.0,43.3095,43.3342,43.219,43.2766,68700.0
2010-01-27 15:10:00,52.58,52.61,52.47,52.55,44900.0,43.2766,43.3013,43.1861,43.2519,44900.0
2010-01-27 15:15:00,52.55,52.71,52.53,52.66,45600.0,43.2519,43.3836,43.2354,43.3424,45600.0
2010-01-27 15:20:00,52.67,52.86,52.66,52.77,54000.0,43.3507,43.507,43.3424,43.433,54000.0
2010-01-27 15:25:00,52.77,52.81,52.71,52.77,62500.0,43.433,43.4659,43.3836,43.433,62500.0
2010-01-27 15:30:00,52.76,52.93,52.73,52.89,64700.0,43.4247,43.5647,43.4001,43.5317,64700.0
2010-01-27 15:35:00,52.89,52.89,52.78,52.8,94600.0,43.5317,43.5317,43.4412,43.4577,94600.0
2010-01-27 15:40:00,52.8,52.89,52.79,52.88,93200.0,43.4577,43.5317,43.4494,43.5235,93200.0
2010-01-27 15:45:00,52.88,52.89,52.79,52.8,87700.0,43.5235,43.5317,43.4494,43.4577,87700.0
2010-01-27 15:50:00,52.81,52.95,52.81,52.91,110500.0,43.4659,43.5811,43.4659,43.5482,110500.0
2010-01-27 15:55:00,52.91,52.93,52.85,52.87,161500.0,43.5482,43.5647,43.4988,43.5153,161500.0
2010-01-28 09:30:00,52.96,53.2,52.95,53.07,46900.0,43.5894,43.7869,43.5811,43.6799,46900.0
2010-01-28 09:35:00,53.09,53.1,52.81,52.94,33100.0,43.6964,43.7046,43.4659,43.5729,33100.0
2010-01-28 09:40:00,52.94,52.95,52.81,52.86,52300.0,43.5729,43.5811,43.4659,43.507,52300.0
2010-01-28 09:45:00,52.83,52.86,52.64,52.64,39500.0,43.4824,43.507,43.326,43.326,39500.0
2010-01-28 09:50:00,52.64,52.7,52.58,52.62,67600.0,43.326,43.3754,43.2766,43.3095,67600.0
2010-01-28 09:55:00,52.6,52.65,52.51,52.64,76700.0,43.2931,43.3342,43.219,43.326,76700.0
2010-01-28 10:00:00,52.64,52.68,52.51,52.59,43200.0,43.326,43.3589,43.219,43.2848,43200.0
2010-01-28 10:05:00,52.62,52.7,52.59,52.69,23900.0,43.3095,43.3754,43.2848,43.3671,23900.0
2010-01-28 10:10:00,52.69,52.69,52.56,52.64,28600.0,43.3671,43.3671,43.2601,43.326,28600.0
2010-01-28 10:15:00,52.64,52.72,52.55,52.65,26500.0,43.326,43.3918,43.2519,43.3342,26500.0
2010-01-28 10:20:00,52.65,52.66,52.57,52.6,11000.0,43.3342,43.3424,43.2684,43.2931,11000.0
2010-01-28 10:25:00,52.6,52.63,52.56,52.6,19200.0,43.2931,43.3177,43.2601,43.2931,19200.0
2010-01-28 10:30:00,52.61,52.67,52.58,52.65,8300.0,43.3013,43.3507,43.2766,43.3342,8300.0
2010-01-28 10:35:00,52.67,52.76,52.65,52.76,26200.0,43.3507,43.4247,43.3342,43.4247,26200.0
2010-01-28 10:40:00,52.76,52.77,52.71,52.72,17900.0,43.4247,43.433,43.3836,43.3918,17900.0
2010-01-28 10:45:00,52.72,52.74,52.5,52.51,23500.0,43.3918,43.4083,43.2107,43.219,23500.0
2010-01-28 10:50:00,52.5,52.6,52.49,52.55,23900.0,43.2107,43.2931,43.2025,43.2519,23900.0
2010-01-28 10:55:00,52.52,52.61,52.44,52.61,34900.0,43.2272,43.3013,43.1614,43.3013,34900.0
2010-01-28 11:00:00,52.6,52.61,52.36,52.38,14500.0,43.2931,43.3013,43.0955,43.112,14500.0
2010-01-28 11:05:00,52.35,52.49,52.28,52.46,36300.0,43.0873,43.2025,43.0297,43.1778,36300.0
2010-01-28 11:10:00,52.45,52.63,52.43,52.61,25400.0,43.1696,43.3177,43.1531,43.3013,25400.0
2010-01-28 11:15:00,52.6,52.64,52.44,52.45,26300.0,43.2931,43.326,43.1614,43.1696,26300.0
2010-01-28 11:20:00,52.45,52.46,52.3,52.37,29700.0,43.1696,43.1778,43.0461,43.1037,29700.0
2010-01-28 11:25:00,52.4,52.4,52.25,52.27,21700.0,43.1284,43.1284,43.005,43.0214,21700.0
2010-01-28 11:30:00,52.28,52.28,51.88,51.88,105800.0,43.0297,43.0297,42.7004,42.7004,105800.0
2010-01-28 11:35:00,51.87,51.93,51.82,51.9,21600.0,42.6922,42.7416,42.6511,42.7169,21600.0
2010-01-28 11:40:00,51.89,51.95,51.85,51.86,57000.0,42.7087,42.7581,42.6758,42.684,57000.0
2010-01-28 11:45:00,51.86,51.9,51.77,51.88,28600.0,42.684,42.7169,42.6099,42.7004,28600.0
2010-01-28 11:50:00,51.88,52.0,51.88,52.0,22700.0,42.7004,42.7992,42.7004,42.7992,22700.0
2010-01-28 11:55:00,52.0,52.08,52.0,52.06,22400.0,42.7992,42.8651,42.7992,42.8486,22400.0
2010-01-28 12:00:00,52.05,52.13,52.05,52.12,18300.0,42.8404,42.9062,42.8404,42.898,18300.0
2010-01-28 12:05:00,52.12,52.22,52.11,52.22,36000.0,42.898,42.9803,42.8898,42.9803,36000.0
2010-01-28 12:10:00,52.21,52.25,52.2,52.2,33400.0,42.9721,43.005,42.9638,42.9638,33400.0
2010-01-28 12:15:00,52.21,52.24,52.13,52.14,36200.0,42.9721,42.9968,42.9062,42.9144,36200.0
2010-01-28 12:20:00,52.13,52.15,52.03,52.12,32200.0,42.9062,42.9227,42.8239,42.898,32200.0
2010-01-28 12:25:00,52.12,52.12,52.08,52.1,14100.0,42.898,42.898,42.8651,42.8815,14100.0
2010-01-28 12:30:00,52.09,52.16,52.09,52.12,16500.0,42.8733,42.9309,42.8733,42.898,16500.0
2010-01-28 12:35:00,52.11,52.12,52.01,52.06,28300.0,42.8898,42.898,42.8074,42.8486,28300.0
2010-01-28 12:40:00,52.07,52.07,51.99,52.0,16800.0,42.8568,42.8568,42.791,42.7992,16800.0
2010-01-28 12:45:00,52.0,52.11,51.99,52.1,26500.0,42.7992,42.8898,42.791,42.8815,26500.0
2010-01-28 12:50:00,52.1,52.16,52.07,52.15,20600.0,42.8815,42.9309,42.8568,42.9227,20600.0
2010-01-28 12:55:00,52.16,52.22,52.12,52.2,25700.0,42.9309,42.9803,42.898,42.9638,25700.0
2010-01-28 13:00:00,52.2,52.21,52.1,52.11,31100.0,42.9638,42.9721,42.8815,42.8898,31100.0
2010-01-28 13:05:00,52.12,52.24,52.11,52.22,19600.0,42.898,42.9968,42.8898,42.9803,19600.0
2010-01-28 13:10:00,52.22,52.22,52.1,52.1,21900.0,42.9803,42.9803,42.8815,42.8815,21900.0
2010-01-28 13:15:00,52.09,52.19,52.07,52.18,22400.0,42.8733,42.9556,42.8568,42.9474,22400.0
2010-01-28 13:20:00,52.18,52.25,52.18,52.22,30800.0,42.9474,43.005,42.9474,42.9803,30800.0
2010-01-28 13:25:00,52.22,52.29,52.1,52.26,51800.0,42.9803,43.0379,42.8815,43.0132,51800.0
2010-01-28 13:30:00,52.26,52.3,52.24,52.24,17100.0,43.0132,43.0461,42.9968,42.9968,17100.0
2010-01-28 13:35:00,52.24,52.25,52.13,52.15,19000.0,42.9968,43.005,42.9062,42.9227,19000.0
2010-01-28 13:40:00,52.16,52.3,52.15,52.29,39500.0,42.9309,43.0461,42.9227,43.0379,39500.0
2010-01-28 13:45:00,52.3,52.35,52.29,52.34,18400.0,43.0461,43.0873,43.0379,43.0791,18400.0
2010-01-28 13:50:00,52.33,52.39,52.32,52.32,28100.0,43.0708,43.1202,43.0626,43.0626,28100.0
2010-01-28 13:55:00,52.33,52.39,52.28,52.38,52600.0,43.0708,43.1202,43.0297,43.112,52600.0
2010-01-28 14:00:00,52.38,52.43,52.32,52.32,36500.0,43.112,43.1531,43.0626,43.0626,36500.0
2010-01-28 14:05:00,52.32,52.39,52.32,52.37,21500.0,43.0626,43.1202,43.0626,43.1037,21500.0
2010-01-28 14:10:00,52.37,52.37,52.29,52.31,45200.0,43.1037,43.1037,43.0379,43.0544,45200.0
2010-01-28 14:15:00,52.32,52.33,52.18,52.23,29100.0,43.0626,43.0708,42.9474,42.9885,29100.0
2010-01-28 14:20:00,52.21,52.3,52.2,52.27,20500.0,42.9721,43.0461,42.9638,43.0214,20500.0
2010-01-28 14:25:00,52.27,52.32,52.24,52.27,15300.0,43.0214,43.0626,42.9968,43.0214,15300.0
2010-01-28 14:30:00,52.27,52.28,52.22,52.22,21500.0,43.0214,43.0297,42.9803,42.9803,21500.0
2010-01-28 14:35:00,52.22,52.24,52.1,52.17,31600.0,42.9803,42.9968,42.8815,42.9391,31600.0
2010-01-28 14:40:00,52.16,52.25,52.12,52.22,22800.0,42.9309,43.005,42.898,42.9803,22800.0
2010-01-28 14:45:00,52.22,52.28,52.15,52.28,57300.0,42.9803,43.0297,42.9227,43.0297,57300.0
2010-01-28 14:50:00,52.27,52.28,52.17,52.17,89100.0,43.0214,43.0297,42.9391,42.9391,89100.0
2010-01-28 14:55:00,52.18,52.25,52.16,52.16,34500.0,42.9474,43.005,42.9309,42.9309,34500.0
2010-01-28 15:00:00,52.15,52.21,52.13,52.2,29000.0,42.9227,42.9721,42.9062,42.9638,29000.0
2010-01-28 15:05:00,52.2,52.29,52.2,52.22,47100.0,42.9638,43.0379,42.9638,42.9803,47100.0
2010-01-28 15:10:00,52.22,52.3,52.13,52.13,60000.0,42.9803,43.0461,42.9062,42.9062,60000.0
2010-01-28 15:15:00,52.14,52.21,52.1,52.15,78400.0,42.9144,42.9721,42.8815,42.9227,78400.0
2010-01-28 15:20:00,52.13,52.28,52.13,52.25,43700.0,42.9062,43.0297,42.9062,43.005,43700.0
2010-01-28 15:25:00,52.27,52.29,52.14,52.22,51600.0,43.0214,43.0379,42.9144,42.9803,51600.0
2010-01-28 15:30:00,52.23,52.28,52.2,52.28,51700.0,42.9885,43.0297,42.9638,43.0297,51700.0
2010-01-28 15:35:00,52.27,52.31,52.18,52.31,69800.0,43.0214,43.0544,42.9474,43.0544,69800.0
2010-01-28 15:40:00,52.32,52.38,52.18,52.21,179900.0,43.0626,43.112,42.9474,42.9721,179900.0
2010-01-28 15:45:00,52.21,52.24,52.15,52.2,135200.0,42.9721,42.9968,42.9227,42.9638,135200.0
2010-01-28 15:50:00,52.2,52.22,52.14,52.15,176200.0,42.9638,42.9803,42.9144,42.9227,176200.0
2010-01-28 15:55:00,52.15,52.19,52.14,52.17,199000.0,42.9227,42.9556,42.9144,42.9391,199000.0
2010-01-29 09:30:00,52.43,52.52,52.37,52.42,29400.0,43.1531,43.2272,43.1037,43.1449,29400.0
2010-01-29 09:35:00,52.42,52.42,52.19,52.2,39700.0,43.1449,43.1449,42.9556,42.9638,39700.0
2010-01-29 09:40:00,52.2,52.44,52.13,52.35,34800.0,42.9638,43.1614,42.9062,43.0873,34800.0
2010-01-29 09:45:00,52.4,52.53,52.28,52.33,56000.0,43.1284,43.2354,43.0297,43.0708,56000.0
2010-01-29 09:50:00,52.31,52.37,52.15,52.25,63300.0,43.0544,43.1037,42.9227,43.005,63300.0
2010-01-29 09:55:00,52.24,52.28,52.18,52.23,56500.0,42.9968,43.0297,42.9474,42.9885,56500.0
2010-01-29 10:00:00,52.24,52.3,52.19,52.28,37700.0,42.9968,43.0461,42.9556,43.0297,37700.0
2010-01-29 10:05:00,52.29,52.46,52.26,52.44,50500.0,43.0379,43.1778,43.0132,43.1614,50500.0
2010-01-29 10:10:00,52.42,52.57,52.33,52.35,45100.0,43.1449,43.2684,43.0708,43.0873,45100.0
2010-01-29 10:15:00,52.35,52.45,52.29,52.29,39500.0,43.0873,43.1696,43.0379,43.0379,39500.0
2010-01-29 10:20:00,52.3,52.44,52.29,52.4,59300.0,43.0461,43.1614,43.0379,43.1284,59300.0
2010-01-29 10:25:00,52.41,52.48,52.37,52.42,54300.0,43.1367,43.1943,43.1037,43.1449,54300.0
2010-01-29 10:30:00,52.42,52.5,52.41,52.42,29400.0,43.1449,43.2107,43.1367,43.1449,29400.0
2010-01-29 10:35:00,52.43,52.43,52.22,52.22,35200.0,43.1531,43.1531,42.9803,42.9803,35200.0
2010-01-29 10:40:00,52.22,52.31,52.21,52.24,51600.0,42.9803,43.0544,42.9721,42.9968,51600.0
2010-01-29 10:45:00,52.24,52.28,52.22,52.23,19400.0,42.9968,43.0297,42.9803,42.9885,19400.0
2010-01-29 10:50:00,52.22,52.23,52.19,52.23,23000.0,42.9803,42.9885,42.9556,42.9885,23000.0
2010-01-29 10:55:00,52.22,52.3,52.11,52.19,55900.0,42.9803,43.0461,42.8898,42.9556,55900.0
2010-01-29 11:00:00,52.18,52.19,52.13,52.15,45100.0,42.9474,42.9556,42.9062,42.9227,45100.0
2010-01-29 11:05:00,52.17,52.17,52.13,52.15,29300.0,42.9391,42.9391,42.9062,42.9227,29300.0
2010-01-29 11:10:00,52.15,52.17,52.13,52.15,57000.0,42.9227,42.9391,42.9062,42.9227,57000.0
2010-01-29 11:15:00,52.14,52.18,52.12,52.13,32200.0,42.9144,42.9474,42.898,42.9062,32200.0
2010-01-29 11:20:00,52.12,52.12,51.8,51.97,94400.0,42.898,42.898,42.6346,42.7745,94400.0
2010-01-29 11:25:00,51.95,51.99,51.92,51.97,35800.0,42.7581,42.791,42.7334,42.7745,35800.0
2010-01-29 11:30:00,51.98,52.03,51.88,52.0,57500.0,42.7828,42.8239,42.7004,42.7992,57500.0
2010-01-29 11:35:00,52.0,52.06,52.0,52.0,17800.0,42.7992,42.8486,42.7992,42.7992,17800.0
2010-01-29 11:40:00,52.0,52.01,51.91,51.93,14200.0,42.7992,42.8074,42.7251,42.7416,14200.0
2010-01-29 11:45:00,51.94,51.99,51.93,51.95,10500.0,42.7498,42.791,42.7416,42.7581,10500.0
2010-01-29 11:50:00,51.95,51.96,51.94,51.94,16100.0,42.7581,42.7663,42.7498,42.7498,16100.0
2010-01-29 11:55:00,51.95,51.96,51.75,51.76,33600.0,42.7581,42.7663,42.5935,42.6017,33600.0
2010-01-29 12:00:00,51.75,51.8,51.7,51.71,68100.0,42.5935,42.6346,42.5523,42.5605,68100.0
2010-01-29 12:05:00,51.73,51.83,51.71,51.83,24000.0,42.577,42.6593,42.5605,42.6593,24000.0
2010-01-29 12:10:00,51.83,51.86,51.75,51.82,28100.0,42.6593,42.684,42.5935,42.6511,28100.0
2010-01-29 12:15:00,51.81,51.84,51.76,51.78,25400.0,42.6428,42.6675,42.6017,42.6181,25400.0
2010-01-29 12:20:00,51.77,51.77,51.63,51.69,55800.0,42.6099,42.6099,42.4947,42.5441,55800.0
2010-01-29 12:25:00,51.69,51.76,51.67,51.75,8500.0,42.5441,42.6017,42.5276,42.5935,8500.0
2010-01-29 12:30:00,51.74,51.74,51.68,51.69,9900.0,42.5852,42.5852,42.5358,42.5441,9900.0
2010-01-29 12:35:00,51.7,51.77,51.69,51.73,5800.0,42.5523,42.6099,42.5441,42.577,5800.0
2010-01-29 12:40:00,51.74,51.75,51.65,51.66,15100.0,42.5852,42.5935,42.5111,42.5194,15100.0
2010-01-29 12:45:00,51.66,51.69,51.6,51.69,21300.0,42.5194,42.5441,42.47,42.5441,21300.0
2010-01-29 12:50:00,51.7,51.87,51.69,51.87,21800.0,42.5523,42.6922,42.5441,42.6922,21800.0
2010-01-29 12:55:00,51.87,51.91,51.85,51.88,23600.0,42.6922,42.7251,42.6758,42.7004,23600.0
2010-01-29 13:00:00,51.89,51.89,51.79,51.81,17300.0,42.7087,42.7087,42.6264,42.6428,17300.0
2010-01-29 13:05:00,51.81,51.9,51.81,51.86,33800.0,42.6428,42.7169,42.6428,42.684,33800.0
2010-01-29 13:10:00,51.85,51.92,51.81,51.86,12400.0,42.6758,42.7334,42.6428,42.684,12400.0
2010-01-29 13:15:00,51.87,51.91,51.87,51.9,16700.0,42.6922,42.7251,42.6922,42.7169,16700.0
2010-01-29 13:20:00,51.9,51.92,51.84,51.84,23300.0,42.7169,42.7334,42.6675,42.6675,23300.0
2010-01-29 13:25:00,51.84,51.84,51.75,51.76,21900.0,42.6675,42.6675,42.5935,42.6017,21900.0
2010-01-29 13:30:00,51.76,51.79,51.71,51.71,29100.0,42.6017,42.6264,42.5605,42.5605,29100.0
2010-01-29 13:35:00,51.71,51.75,51.7,51.7,29900.0,42.5605,42.5935,42.5523,42.5523,29900.0
2010-01-29 13:40:00,51.7,51.76,51.63,51.7,76900.0,42.5523,42.6017,42.4947,42.5523,76900.0
2010-01-29 13:45:00,51.7,51.77,51.65,51.77,26400.0,42.5523,42.6099,42.5111,42.6099,26400.0
2010-01-29 13:50:00,51.76,51.78,51.7,51.7,14200.0,42.6017,42.6181,42.5523,42.5523,14200.0
2010-01-29 13:55:00,51.69,51.82,51.67,51.81,15800.0,42.5441,42.6511,42.5276,42.6428,15800.0
2010-01-29 14:00:00,51.8,51.87,51.8,51.87,15100.0,42.6346,42.6922,42.6346,42.6922,15100.0
2010-01-29 14:05:00,51.87,51.88,51.8,51.85,23200.0,42.6922,42.7004,42.6346,42.6758,23200.0
2010-01-29 14:10:00,51.85,51.99,51.84,51.93,32600.0,42.6758,42.791,42.6675,42.7416,32600.0
2010-01-29 14:15:00,51.94,51.96,51.87,51.89,9400.0,42.7498,42.7663,42.6922,42.7087,9400.0
2010-01-29 14:20:00,51.91,51.92,51.82,51.9,14700.0,42.7251,42.7334,42.6511,42.7169,14700.0
2010-01-29 14:25:00,51.92,51.99,51.92,51.94,18700.0,42.7334,42.791,42.7334,42.7498,18700.0
2010-01-29 14:30:00,51.95,51.97,51.8,51.81,26400.0,42.7581,42.7745,42.6346,42.6428,26400.0
2010-01-29 14:35:00,51.87,51.9,51.81,51.85,48700.0,42.6922,42.7169,42.6428,42.6758,48700.0
2010-01-29 14:40:00,51.87,51.93,51.86,51.91,35300.0,42.6922,42.7416,42.684,42.7251,35300.0
2010-01-29 14:45:00,51.92,51.92,51.79,51.79,18400.0,42.7334,42.7334,42.6264,42.6264,18400.0
2010-01-29 14:50:00,51.79,51.86,51.75,51.85,59300.0,42.6264,42.684,42.5935,42.6758,59300.0
2010-01-29 14:55:00,51.85,51.95,51.83,51.95,27900.0,42.6758,42.7581,42.6593,42.7581,27900.0
2010-01-29 15:00:00,51.97,51.97,51.85,51.86,22000.0,42.7745,42.7745,42.6758,42.684,22000.0
2010-01-29 15:05:00,51.86,51.87,51.77,51.77,40800.0,42.684,42.6922,42.6099,42.6099,40800.0
2010-01-29 15:10:00,51.76,51.86,51.75,51.77,92500.0,42.6017,42.684,42.5935,42.6099,92500.0
2010-01-29 15:15:00,51.77,51.85,51.73,51.84,39900.0,42.6099,42.6758,42.577,42.6675,39900.0
2010-01-29 15:20:00,51.85,51.9,51.8,51.84,60200.0,42.6758,42.7169,42.6346,42.6675,60200.0
2010-01-29 15:25:00,51.83,51.87,51.75,51.8,61600.0,42.6593,42.6922,42.5935,42.6346,61600.0
2010-01-29 15:30:00,51.8,51.82,51.72,51.81,112500.0,42.6346,42.6511,42.5688,42.6428,112500.0
2010-01-29 15:35:00,51.81,51.82,51.78,51.8,71900.0,42.6428,42.6511,42.6181,42.6346,71900.0
2010-01-29 15:40:00,51.8,51.9,51.8,51.87,92700.0,42.6346,42.7169,42.6346,42.6922,92700.0
2010-01-29 15:45:00,51.87,51.9,51.78,51.87,137800.0,42.6922,42.7169,42.6181,42.6922,137800.0
2010-01-29 15:50:00,51.87,52.03,51.85,52.01,124100.0,42.6922,42.8239,42.6758,42.8074,124100.0
2010-01-29 15:55:00,52.01,52.03,51.9,51.91,317200.0,42.8074,42.8239,42.7169,42.7251,317200.0
2010-02-01 09:30:00,52.22,52.22,51.8,51.89,28000.0,42.9803,42.9803,42.6346,42.7087,28000.0
2010-02-01 09:35:00,51.89,51.92,51.72,51.8,21800.0,42.7087,42.7334,42.5688,42.6346,21800.0
2010-02-01 09:40:00,51.8,51.87,51.7,51.77,18900.0,42.6346,42.6922,42.5523,42.6099,18900.0
2010-02-01 09:45:00,51.74,51.85,51.71,51.76,13200.0,42.5852,42.6758,42.5605,42.6017,13200.0
2010-02-01 09:50:00,51.79,51.82,51.6,51.6,11900.0,42.6264,42.6511,42.47,42.47,11900.0
2010-02-01 09:55:00,51.62,51.81,51.6,51.81,21100.0,42.4865,42.6428,42.47,42.6428,21100.0
2010-02-01 10:00:00,51.81,51.93,51.73,51.75,25000.0,42.6428,42.7416,42.577,42.5935,25000.0
2010-02-01 10:05:00,51.75,51.89,51.69,51.88,19400.0,42.5935,42.7087,42.5441,42.7004,19400.0
2010-02-01 10:10:00,51.87,51.95,51.81,51.92,26400.0,42.6922,42.7581,42.6428,42.7334,26400.0
2010-02-01 10:15:00,51.94,52.07,51.91,52.07,21500.0,42.7498,42.8568,42.7251,42.8568,21500.0
2010-02-01 10:20:00,52.07,52.12,52.01,52.08,13900.0,42.8568,42.898,42.8074,42.8651,13900.0
2010-02-01 10:25:00,52.09,52.11,52.04,52.09,17000.0,42.8733,42.8898,42.8321,42.8733,17000.0
2010-02-01 10:30:00,52.1,52.21,52.08,52.2,14000.0,42.8815,42.9721,42.8651,42.9638,14000.0
2010-02-01 10:35:00,52.2,52.2,52.04,52.04,11200.0,42.9638,42.9638,42.8321,42.8321,11200.0
2010-02-01 10:40:00,52.05,52.08,52.02,52.08,14000.0,42.8404,42.8651,42.8157,42.8651,14000.0
2010-02-01 10:45:00,52.08,52.09,52.04,52.04,5500.0,42.8651,42.8733,42.8321,42.8321,5500.0
2010-02-01 10:50:00,52.05,52.12,52.04,52.06,11600.0,42.8404,42.898,42.8321,42.8486,11600.0
2010-02-01 10:55:00,52.05,52.06,52.0,52.04,24100.0,42.8404,42.8486,42.7992,42.8321,24100.0
2010-02-01 11:00:00,52.0,52.04,51.95,52.02,27400.0,42.7992,42.8321,42.7581,42.8157,27400.0
2010-02-01 11:05:00,52.02,52.16,52.02,52.1,17800.0,42.8157,42.9309,42.8157,42.8815,17800.0
2010-02-01 11:10:00,52.1,52.1,52.04,52.04,14700.0,42.8815,42.8815,42.8321,42.8321,14700.0
2010-02-01 11:15:00,52.05,52.06,52.01,52.05,15200.0,42.8404,42.8486,42.8074,42.8404,15200.0
2010-02-01 11:20:00,52.06,52.1,52.06,52.09,13100.0,42.8486,42.8815,42.8486,42.8733,13100.0
2010-02-01 11:25:00,52.1,52.14,52.1,52.12,7300.0,42.8815,42.9144,42.8815,42.898,7300.0
2010-02-01 11:30:00,52.12,52.12,52.02,52.02,4900.0,42.898,42.898,42.8157,42.8157,4900.0
2010-02-01 11:35:00,52.03,52.05,52.02,52.03,6500.0,42.8239,42.8404,42.8157,42.8239,6500.0
2010-02-01 11:40:00,52.02,52.05,51.95,51.96,9400.0,42.8157,42.8404,42.7581,42.7663,9400.0
2010-02-01 11:45:00,51.95,51.96,51.9,51.94,8100.0,42.7581,42.7663,42.7169,42.7498,8100.0
2010-02-01 11:50:00,51.93,51.94,51.9,51.9,8000.0,42.7416,42.7498,42.7169,42.7169,8000.0
2010-02-01 11:55:00,51.89,51.89,51.85,51.86,4300.0,42.7087,42.7087,42.6758,42.684,4300.0
2010-02-01 12:00:00,51.86,51.9,51.85,51.9,11500.0,42.684,42.7169,42.6758,42.7169,11500.0
2010-02-01 12:05:00,51.9,51.95,51.9,51.9,9700.0,42.7169,42.7581,42.7169,42.7169,9700.0
2010-02-01 12:10:00,51.91,51.95,51.9,51.93,11500.0,42.7251,42.7581,42.7169,42.7416,11500.0
2010-02-01 12:15:00,51.93,52.01,51.92,52.01,7300.0,42.7416,42.8074,42.7334,42.8074,7300.0
2010-02-01 12:20:00,52.01,52.01,51.93,51.96,7400.0,42.8074,42.8074,42.7416,42.7663,7400.0
2010-02-01 12:25:00,51.96,51.99,51.94,51.95,5600.0,42.7663,42.791,42.7498,42.7581,5600.0
2010-02-01 12:30:00,51.95,51.99,51.95,51.96,7100.0,42.7581,42.791,42.7581,42.7663,7100.0
2010-02-01 12:35:00,51.95,51.95,51.88,51.88,5800.0,42.7581,42.7581,42.7004,42.7004,5800.0
2010-02-01 12:40:00,51.88,52.03,51.88,52.02,10000.0,42.7004,42.8239,42.7004,42.8157,10000.0
2010-02-01 12:45:00,52.03,52.05,51.97,52.04,9000.0,42.8239,42.8404,42.7745,42.8321,9000.0
2010-02-01 12:50:00,52.05,52.12,52.05,52.11,13300.0,42.8404,42.898,42.8404,42.8898,13300.0
2010-02-01 12:55:00,52.12,52.15,52.12,52.15,13400.0,42.898,42.9227,42.898,42.9227,13400.0
2010-02-01 13:00:00,52.14,52.14,52.05,52.08,11000.0,42.9144,42.9144,42.8404,42.8651,11000.0
2010-02-01 13:05:00,52.08,52.12,52.05,52.12,12000.0,42.8651,42.898,42.8404,42.898,12000.0
2010-02-01 13:10:00,52.12,52.14,52.1,52.11,9000.0,42.898,42.9144,42.8815,42.8898,9000.0
2010-02-01 13:15:00,52.1,52.14,52.06,52.11,16000.0,42.8815,42.9144,42.8486,42.8898,16000.0
2010-02-01 13:20:00,52.12,52.12,52.08,52.12,6800.0,42.898,42.898,42.8651,42.898,6800.0
2010-02-01 13:25:00,52.12,52.13,52.09,52.1,7600.0,42.898,42.9062,42.8733,42.8815,7600.0
2010-02-01 13:30:00,52.1,52.13,52.09,52.13,4300.0,42.8815,42.9062,42.8733,42.9062,4300.0
2010-02-01 13:35:00,52.13,52.16,52.09,52.09,10500.0,42.9062,42.9309,42.8733,42.8733,10500.0
2010-02-01 13:40:00,52.09,52.09,52.04,52.04,10000.0,42.8733,42.8733,42.8321,42.8321,10000.0
2010-02-01 13:45:00,52.05,52.06,52.03,52.04,8300.0,42.8404,42.8486,42.8239,42.8321,8300.0
2010-02-01 13:50:00,52.06,52.08,52.06,52.08,6700.0,42.8486,42.8651,42.8486,42.8651,6700.0
2010-02-01 13:55:00,52.1,52.18,52.1,52.13,17100.0,42.8815,42.9474,42.8815,42.9062,17100.0
2010-02-01 14:00:00,52.13,52.19,52.08,52.08,12500.0,42.9062,42.9556,42.8651,42.8651,12500.0
2010-02-01 14:05:00,52.08,52.12,52.06,52.08,9800.0,42.8651,42.898,42.8486,42.8651,9800.0
2010-02-01 14:10:00,52.07,52.08,52.05,52.08,7400.0,42.8568,42.8651,42.8404,42.8651,7400.0
2010-02-01 14:15:00,52.08,52.11,52.05,52.11,13000.0,42.8651,42.8898,42.8404,42.8898,13000.0
2010-02-01 14:20:00,52.12,52.14,52.08,52.12,9300.0,42.898,42.9144,42.8651,42.898,9300.0
2010-02-01 14:25:00,52.11,52.17,52.09,52.15,12400.0,42.8898,42.9391,42.8733,42.9227,12400.0
2010-02-01 14:30:00,52.17,52.2,52.12,52.16,9500.0,42.9391,42.9638,42.898,42.9309,9500.0
2010-02-01 14:35:00,52.16,52.16,52.1,52.13,14700.0,42.9309,42.9309,42.8815,42.9062,14700.0
2010-02-01 14:40:00,52.12,52.14,52.1,52.11,9600.0,42.898,42.9144,42.8815,42.8898,9600.0
2010-02-01 14:45:00,52.11,52.13,52.06,52.06,19700.0,42.8898,42.9062,42.8486,42.8486,19700.0
2010-02-01 14:50:00,52.06,52.09,52.04,52.08,16500.0,42.8486,42.8733,42.8321,42.8651,16500.0
2010-02-01 14:55:00,52.08,52.08,52.02,52.03,9600.0,42.8651,42.8651,42.8157,42.8239,9600.0
2010-02-01 15:00:00,52.04,52.07,51.97,52.02,27400.0,42.8321,42.8568,42.7745,42.8157,27400.0
2010-02-01 15:05:00,52.04,52.07,51.95,51.98,15700.0,42.8321,42.8568,42.7581,42.7828,15700.0
2010-02-01 15:10:00,51.98,52.02,51.97,52.02,12900.0,42.7828,42.8157,42.7745,42.8157,12900.0
2010-02-01 15:15:00,52.01,52.01,51.97,51.98,10400.0,42.8074,42.8074,42.7745,42.7828,10400.0
2010-02-01 15:20:00,51.98,52.02,51.97,51.97,17800.0,42.7828,42.8157,42.7745,42.7745,17800.0
2010-02-01 15:25:00,51.97,52.04,51.97,52.04,8700.0,42.7745,42.8321,42.7745,42.8321,8700.0
2010-02-01 15:30:00,52.04,52.05,52.01,52.04,34200.0,42.8321,42.8404,42.8074,42.8321,34200.0
2010-02-01 15:35:00,52.04,52.06,52.02,52.02,46300.0,42.8321,42.8486,42.8157,42.8157,46300.0
2010-02-01 15:40:00,52.03,52.08,52.03,52.07,35400.0,42.8239,42.8651,42.8239,42.8568,35400.0
2010-02-01 15:45:00,52.07,52.07,52.04,52.05,40100.0,42.8568,42.8568,42.8321,42.8404,40100.0
2010-02-01 15:50:00,52.04,52.12,52.04,52.12,39700.0,42.8321,42.898,42.8321,42.898,39700.0
2010-02-01 15:55:00,52.12,52.19,52.12,52.16,77700.0,42.898,42.9556,42.898,42.9309,77700.0
2010-02-02 09:30:00,52.34,52.53,52.24,52.45,40600.0,43.0791,43.2354,42.9968,43.1696,40600.0
2010-02-02 09:35:00,52.48,52.58,52.36,52.53,13000.0,43.1943,43.2766,43.0955,43.2354,13000.0
2010-02-02 09:40:00,52.52,52.55,52.22,52.22,27800.0,43.2272,43.2519,42.9803,42.9803,27800.0
2010-02-02 09:45:00,52.23,52.25,52.17,52.2,31800.0,42.9885,43.005,42.9391,42.9638,31800.0
2010-02-02 09:50:00,52.19,52.27,52.18,52.22,22700.0,42.9556,43.0214,42.9474,42.9803,22700.0
2010-02-02 09:55:00,52.22,52.25,52.06,52.09,33500.0,42.9803,43.005,42.8486,42.8733,33500.0
2010-02-02 10:00:00,52.1,52.25,52.1,52.18,21300.0,42.8815,43.005,42.8815,42.9474,21300.0
2010-02-02 10:05:00,52.2,52.32,52.2,52.3,22000.0,42.9638,43.0626,42.9638,43.0461,22000.0
2010-02-02 10:10:00,52.31,52.36,52.26,52.36,25000.0,43.0544,43.0955,43.0132,43.0955,25000.0
2010-02-02 10:15:00,52.37,52.55,52.37,52.51,19200.0,43.1037,43.2519,43.1037,43.219,19200.0
2010-02-02 10:20:00,52.51,52.56,52.47,52.54,16900.0,43.219,43.2601,43.1861,43.2437,16900.0
2010-02-02 10:25:00,52.56,52.64,52.54,52.64,18900.0,43.2601,43.326,43.2437,43.326,18900.0
2010-02-02 10:30:00,52.63,52.68,52.62,52.65,19200.0,43.3177,43.3589,43.3095,43.3342,19200.0
2010-02-02 10:35:00,52.66,52.79,52.64,52.68,27300.0,43.3424,43.4494,43.326,43.3589,27300.0
2010-02-02 10:40:00,52.69,52.71,52.63,52.71,19400.0,43.3671,43.3836,43.3177,43.3836,19400.0
2010-02-02 10:45:00,52.69,52.75,52.63,52.72,16100.0,43.3671,43.4165,43.3177,43.3918,16100.0
2010-02-02 10:50:00,52.71,52.81,52.71,52.8,15300.0,43.3836,43.4659,43.3836,43.4577,15300.0
2010-02-02 10:55:00,52.8,52.83,52.79,52.83,31500.0,43.4577,43.4824,43.4494,43.4824,31500.0
2010-02-02 11:00:00,52.83,52.83,52.79,52.79,17800.0,43.4824,43.4824,43.4494,43.4494,17800.0
2010-02-02 11:05:00,52.79,52.81,52.74,52.78,17100.0,43.4494,43.4659,43.4083,43.4412,17100.0
2010-02-02 11:10:00,52.79,52.82,52.76,52.8,12100.0,43.4494,43.4741,43.4247,43.4577,12100.0
2010-02-02 11:15:00,52.81,52.83,52.75,52.82,15700.0,43.4659,43.4824,43.4165,43.4741,15700.0
2010-02-02 11:20:00,52.81,52.87,52.8,52.84,18400.0,43.4659,43.5153,43.4577,43.4906,18400.0
2010-02-02 11:25:00,52.84,52.92,52.84,52.9,17500.0,43.4906,43.5564,43.4906,43.54,17500.0
2010-02-02 11:30:00,52.91,52.93,52.83,52.83,20200.0,43.5482,43.5647,43.4824,43.4824,20200.0
2010-02-02 11:35:00,52.83,52.91,52.83,52.91,31000.0,43.4824,43.5482,43.4824,43.5482,31000.0
2010-02-02 11:40:00,52.9,52.93,52.83,52.84,23000.0,43.54,43.5647,43.4824,43.4906,23000.0
2010-02-02 11:45:00,52.85,52.95,52.84,52.92,34700.0,43.4988,43.5811,43.4906,43.5564,34700.0
2010-02-02 11:50:00,52.93,52.94,52.82,52.85,20200.0,43.5647,43.5729,43.4741,43.4988,20200.0
2010-02-02 11:55:00,52.87,52.93,52.87,52.9,33100.0,43.5153,43.5647,43.5153,43.54,33100.0
2010-02-02 12:00:00,52.91,52.92,52.84,52.92,44200.0,43.5482,43.5564,43.4906,43.5564,44200.0
2010-02-02 12:05:00,52.93,52.99,52.89,52.89,23100.0,43.5647,43.614,43.5317,43.5317,23100.0
2010-02-02 12:10:00,52.88,52.94,52.88,52.88,15000.0,43.5235,43.5729,43.5235,43.5235,15000.0
2010-02-02 12:15:00,52.88,52.95,52.85,52.93,17200.0,43.5235,43.5811,43.4988,43.5647,17200.0
2010-02-02 12:20:00,52.93,53.0,52.9,52.9,11800.0,43.5647,43.6223,43.54,43.54,11800.0
2010-02-02 12:25:00,52.89,52.94,52.89,52.94,12600.0,43.5317,43.5729,43.5317,43.5729,12600.0
2010-02-02 12:30:00,52.92,52.92,52.85,52.88,18600.0,43.5564,43.5564,43.4988,43.5235,18600.0
2010-02-02 12:35:00,52.88,52.88,52.77,52.79,12300.0,43.5235,43.5235,43.433,43.4494,12300.0
2010-02-02 12:40:00,52.79,52.81,52.77,52.78,15200.0,43.4494,43.4659,43.433,43.4412,15200.0
2010-02-02 12:45:00,52.79,52.79,52.73,52.75,12300.0,43.4494,43.4494,43.4001,43.4165,12300.0
2010-02-02 12:50:00,52.76,52.82,52.76,52.79,12200.0,43.4247,43.4741,43.4247,43.4494,12200.0
2010-02-02 12:55:00,52.79,52.82,52.77,52.82,11800.0,43.4494,43.4741,43.433,43.4741,11800.0
2010-02-02 13:00:00,52.82,52.84,52.73,52.75,8400.0,43.4741,43.4906,43.4001,43.4165,8400.0
2010-02-02 13:05:00,52.75,52.77,52.71,52.71,6800.0,43.4165,43.433,43.3836,43.3836,6800.0
2010-02-02 13:10:00,52.72,52.78,52.71,52.72,9800.0,43.3918,43.4412,43.3836,43.3918,9800.0
2010-02-02 13:15:00,52.73,52.77,52.72,52.74,8800.0,43.4001,43.433,43.3918,43.4083,8800.0
2010-02-02 13:20:00,52.76,52.84,52.76,52.83,9000.0,43.4247,43.4906,43.4247,43.4824,9000.0
2010-02-02 13:25:00,52.84,52.98,52.83,52.96,28800.0,43.4906,43.6058,43.4824,43.5894,28800.0
2010-02-02 13:30:00,52.97,52.99,52.88,52.91,10600.0,43.5976,43.614,43.5235,43.5482,10600.0
2010-02-02 13:35:00,52.92,52.94,52.88,52.92,14500.0,43.5564,43.5729,43.5235,43.5564,14500.0
2010-02-02 13:40:00,52.92,53.0,52.89,53.0,18700.0,43.5564,43.6223,43.5317,43.6223,18700.0
2010-02-02 13:45:00,53.0,53.13,52.99,53.13,45300.0,43.6223,43.7293,43.614,43.7293,45300.0
2010-02-02 13:50:00,53.13,53.29,53.12,53.26,113000.0,43.7293,43.861,43.721,43.8363,113000.0
2010-02-02 13:55:00,53.26,53.28,53.23,53.26,31800.0,43.8363,43.8527,43.8116,43.8363,31800.0
2010-02-02 14:00:00,53.26,53.26,53.14,53.15,14600.0,43.8363,43.8363,43.7375,43.7457,14600.0
2010-02-02 14:05:00,53.14,53.16,53.1,53.1,17300.0,43.7375,43.754,43.7046,43.7046,17300.0
2010-02-02 14:10:00,53.12,53.12,53.06,53.06,12200.0,43.721,43.721,43.6717,43.6717,12200.0
2010-02-02 14:15:00,53.07,53.07,52.99,53.05,26500.0,43.6799,43.6799,43.614,43.6634,26500.0
2010-02-02 14:20:00,53.05,53.09,53.02,53.09,6700.0,43.6634,43.6964,43.6387,43.6964,6700.0
2010-02-02 14:25:00,53.08,53.08,53.03,53.08,13200.0,43.6881,43.6881,43.647,43.6881,13200.0
2010-02-02 14:30:00,53.07,53.08,53.06,53.07,12100.0,43.6799,43.6881,43.6717,43.6799,12100.0
2010-02-02 14:35:00,53.06,53.07,53.01,53.03,19100.0,43.6717,43.6799,43.6305,43.647,19100.0
2010-02-02 14:40:00,53.03,53.1,53.01,53.03,24600.0,43.647,43.7046,43.6305,43.647,24600.0
2010-02-02 14:45:00,53.04,53.07,52.95,52.97,24500.0,43.6552,43.6799,43.5811,43.5976,24500.0
2010-02-02 14:50:00,52.96,53.01,52.94,52.96,20300.0,43.5894,43.6305,43.5729,43.5894,20300.0
2010-02-02 14:55:00,52.96,53.03,52.91,53.03,30800.0,43.5894,43.647,43.5482,43.647,30800.0
2010-02-02 15:00:00,53.03,53.04,52.94,52.97,35200.0,43.647,43.6552,43.5729,43.5976,35200.0
2010-02-02 15:05:00,53.0,53.02,52.97,52.98,14700.0,43.6223,43.6387,43.5976,43.6058,14700.0
2010-02-02 15:10:00,52.99,53.14,52.99,53.13,50000.0,43.614,43.7375,43.614,43.7293,50000.0
2010-02-02 15:15:00,53.14,53.21,53.13,53.17,36200.0,43.7375,43.7951,43.7293,43.7622,36200.0
2010-02-02 15:20:00,53.19,53.22,53.05,53.05,22600.0,43.7787,43.8034,43.6634,43.6634,22600.0
2010-02-02 15:25:00,53.06,53.1,53.04,53.07,27600.0,43.6717,43.7046,43.6552,43.6799,27600.0
2010-02-02 15:30:00,53.07,53.15,53.06,53.13,46500.0,43.6799,43.7457,43.6717,43.7293,46500.0
2010-02-02 15:35:00,53.12,53.17,53.09,53.13,44300.0,43.721,43.7622,43.6964,43.7293,44300.0
2010-02-02 15:40:00,53.14,53.16,53.08,53.1,56500.0,43.7375,43.754,43.6881,43.7046,56500.0
2010-02-02 15:45:00,53.11,53.11,53.01,53.05,69100.0,43.7128,43.7128,43.6305,43.6634,69100.0
2010-02-02 15:50:00,53.05,53.12,53.02,53.11,67800.0,43.6634,43.721,43.6387,43.7128,67800.0
2010-02-02 15:55:00,53.12,53.15,53.09,53.14,138300.0,43.721,43.7457,43.6964,43.7375,138300.0
2010-02-03 09:30:00,53.02,53.02,52.68,52.73,20900.0,43.6387,43.6387,43.3589,43.4001,20900.0
2010-02-03 09:35:00,52.7,52.88,52.7,52.77,9900.0,43.3754,43.5235,43.3754,43.433,9900.0
2010-02-03 09:40:00,52.8,52.84,52.76,52.79,9000.0,43.4577,43.4906,43.4247,43.4494,9000.0
2010-02-03 09:45:00,52.84,53.02,52.83,52.99,17800.0,43.4906,43.6387,43.4824,43.614,17800.0
2010-02-03 09:50:00,52.99,52.99,52.88,52.9,10400.0,43.614,43.614,43.5235,43.54,10400.0
2010-02-03 09:55:00,52.9,52.95,52.79,52.83,9600.0,43.54,43.5811,43.4494,43.4824,9600.0
2010-02-03 10:00:00,52.82,52.83,52.64,52.76,18000.0,43.4741,43.4824,43.326,43.4247,18000.0
2010-02-03 10:05:00,52.73,52.79,52.69,52.79,9000.0,43.4001,43.4494,43.3671,43.4494,9000.0
2010-02-03 10:10:00,52.76,52.77,52.69,52.7,9700.0,43.4247,43.433,43.3671,43.3754,9700.0
2010-02-03 10:15:00,52.7,52.71,52.65,52.71,15300.0,43.3754,43.3836,43.3342,43.3836,15300.0
2010-02-03 10:20:00,52.7,52.7,52.61,52.62,14300.0,43.3754,43.3754,43.3013,43.3095,14300.0
2010-02-03 10:25:00,52.61,52.61,52.5,52.5,20400.0,43.3013,43.3013,43.2107,43.2107,20400.0
2010-02-03 10:30:00,52.5,52.55,52.48,52.53,18400.0,43.2107,43.2519,43.1943,43.2354,18400.0
2010-02-03 10:35:00,52.53,52.6,52.5,52.6,16300.0,43.2354,43.2931,43.2107,43.2931,16300.0
2010-02-03 10:40:00,52.59,52.65,52.52,52.53,9300.0,43.2848,43.3342,43.2272,43.2354,9300.0
2010-02-03 10:45:00,52.52,52.6,52.46,52.58,14300.0,43.2272,43.2931,43.1778,43.2766,14300.0
2010-02-03 10:50:00,52.58,52.6,52.55,52.59,16800.0,43.2766,43.2931,43.2519,43.2848,16800.0
2010-02-03 10:55:00,52.59,52.61,52.56,52.57,5200.0,43.2848,43.3013,43.2601,43.2684,5200.0
2010-02-03 11:00:00,52.58,52.68,52.58,52.65,23600.0,43.2766,43.3589,43.2766,43.3342,23600.0
2010-02-03 11:05:00,52.66,52.75,52.66,52.7,15400.0,43.3424,43.4165,43.3424,43.3754,15400.0
2010-02-03 11:10:00,52.7,52.75,52.7,52.7,12900.0,43.3754,43.4165,43.3754,43.3754,12900.0
2010-02-03 11:15:00,52.71,52.71,52.62,52.64,6800.0,43.3836,43.3836,43.3095,43.326,6800.0
2010-02-03 11:20:00,52.64,52.65,52.57,52.57,10500.0,43.326,43.3342,43.2684,43.2684,10500.0
2010-02-03 11:25:00,52.58,52.64,52.55,52.6,13200.0,43.2766,43.326,43.2519,43.2931,13200.0
2010-02-03 11:30:00,52.61,52.61,52.54,52.54,6200.0,43.3013,43.3013,43.2437,43.2437,6200.0
2010-02-03 11:35:00,52.55,52.55,52.49,52.54,11100.0,43.2519,43.2519,43.2025,43.2437,11100.0
2010-02-03 11:40:00,52.54,52.54,52.42,52.49,12500.0,43.2437,43.2437,43.1449,43.2025,12500.0
2010-02-03 11:45:00,52.49,52.52,52.48,52.51,12200.0,43.2025,43.2272,43.1943,43.219,12200.0
2010-02-03 11:50:00,52.51,52.53,52.46,52.53,9400.0,43.219,43.2354,43.1778,43.2354,9400.0
2010-02-03 11:55:00,52.54,52.54,52.49,52.49,5600.0,43.2437,43.2437,43.2025,43.2025,5600.0
2010-02-03 12:00:00,52.49,52.53,52.48,52.51,18400.0,43.2025,43.2354,43.1943,43.219,18400.0
2010-02-03 12:05:00,52.53,52.57,52.53,52.53,4900.0,43.2354,43.2684,43.2354,43.2354,4900.0
2010-02-03 12:10:00,52.53,52.56,52.5,52.51,10900.0,43.2354,43.2601,43.2107,43.219,10900.0
2010-02-03 12:15:00,52.51,52.54,52.49,52.52,10100.0,43.219,43.2437,43.2025,43.2272,10100.0
2010-02-03 12:20:00,52.51,52.52,52.5,52.5,5700.0,43.219,43.2272,43.2107,43.2107,5700.0
2010-02-03 12:25:00,52.5,52.51,52.45,52.48,13400.0,43.2107,43.219,43.1696,43.1943,13400.0
2010-02-03 12:30:00,52.49,52.53,52.49,52.53,8100.0,43.2025,43.2354,43.2025,43.2354,8100.0
2010-02-03 12:35:00,52.52,52.54,52.51,52.52,7300.0,43.2272,43.2437,43.219,43.2272,7300.0
2010-02-03 12:40:00,52.52,52.52,52.5,52.5,5700.0,43.2272,43.2272,43.2107,43.2107,5700.0
2010-02-03 12:45:00,52.5,52.52,52.45,52.52,11700.0,43.2107,43.2272,43.1696,43.2272,11700.0
2010-02-03 12:50:00,52.51,52.53,52.51,52.52,4900.0,43.219,43.2354,43.219,43.2272,4900.0
2010-02-03 12:55:00,52.53,52.53,52.49,52.5,8700.0,43.2354,43.2354,43.2025,43.2107,8700.0
2010-02-03 13:00:00,52.5,52.52,52.48,52.49,11800.0,43.2107,43.2272,43.1943,43.2025,11800.0
2010-02-03 13:05:00,52.5,52.63,52.49,52.63,15900.0,43.2107,43.3177,43.2025,43.3177,15900.0
2010-02-03 13:10:00,52.61,52.61,52.53,52.53,5900.0,43.3013,43.3013,43.2354,43.2354,5900.0
2010-02-03 13:15:00,52.54,52.56,52.52,52.55,7500.0,43.2437,43.2601,43.2272,43.2519,7500.0
2010-02-03 13:20:00,52.56,52.56,52.49,52.5,13300.0,43.2601,43.2601,43.2025,43.2107,13300.0
2010-02-03 13:25:00,52.5,52.51,52.48,52.5,13300.0,43.2107,43.219,43.1943,43.2107,13300.0
2010-02-03 13:30:00,52.5,52.52,52.49,52.51,9100.0,43.2107,43.2272,43.2025,43.219,9100.0
2010-02-03 13:35:00,52.51,52.57,52.51,52.54,9600.0,43.219,43.2684,43.219,43.2437,9600.0
2010-02-03 13:40:00,52.55,52.57,52.53,52.57,9600.0,43.2519,43.2684,43.2354,43.2684,9600.0
2010-02-03 13:45:00,52.56,52.56,52.48,52.49,13700.0,43.2601,43.2601,43.1943,43.2025,13700.0
2010-02-03 13:50:00,52.5,52.5,52.42,52.44,30500.0,43.2107,43.2107,43.1449,43.1614,30500.0
2010-02-03 13:55:00,52.43,52.5,52.43,52.5,9900.0,43.1531,43.2107,43.1531,43.2107,9900.0
2010-02-03 14:00:00,52.5,52.51,52.44,52.51,20300.0,43.2107,43.219,43.1614,43.219,20300.0
2010-02-03 14:05:00,52.51,52.56,52.51,52.54,14700.0,43.219,43.2601,43.219,43.2437,14700.0
2010-02-03 14:10:00,52.54,52.54,52.51,52.52,20200.0,43.2437,43.2437,43.219,43.2272,20200.0
2010-02-03 14:15:00,52.52,52.55,52.51,52.51,27900.0,43.2272,43.2519,43.219,43.219,27900.0
2010-02-03 14:20:00,52.52,52.53,52.46,52.49,20800.0,43.2272,43.2354,43.1778,43.2025,20800.0
2010-02-03 14:25:00,52.5,52.5,52.45,52.49,18600.0,43.2107,43.2107,43.1696,43.2025,18600.0
2010-02-03 14:30:00,52.49,52.5,52.46,52.49,19400.0,43.2025,43.2107,43.1778,43.2025,19400.0
2010-02-03 14:35:00,52.49,52.51,52.46,52.5,14200.0,43.2025,43.219,43.1778,43.2107,14200.0
2010-02-03 14:40:00,52.5,52.52,52.45,52.51,18500.0,43.2107,43.2272,43.1696,43.219,18500.0
2010-02-03 14:45:00,52.51,52.52,52.49,52.5,17700.0,43.219,43.2272,43.2025,43.2107,17700.0
2010-02-03 14:50:00,52.5,52.5,52.47,52.5,40200.0,43.2107,43.2107,43.1861,43.2107,40200.0
2010-02-03 14:55:00,52.5,52.56,52.48,52.49,24300.0,43.2107,43.2601,43.1943,43.2025,24300.0
2010-02-03 15:00:00,52.49,52.61,52.49,52.61,18800.0,43.2025,43.3013,43.2025,43.3013,18800.0
2010-02-03 15:05:00,52.62,52.64,52.59,52.6,22800.0,43.3095,43.326,43.2848,43.2931,22800.0
2010-02-03 15:10:00,52.6,52.6,52.56,52.56,19300.0,43.2931,43.2931,43.2601,43.2601,19300.0
2010-02-03 15:15:00,52.58,52.59,52.53,52.54,8100.0,43.2766,43.2848,43.2354,43.2437,8100.0
2010-02-03 15:20:00,52.53,52.54,52.49,52.5,21900.0,43.2354,43.2437,43.2025,43.2107,21900.0
2010-02-03 15:25:00,52.5,52.55,52.5,52.54,10900.0,43.2107,43.2519,43.2107,43.2437,10900.0
2010-02-03 15:30:00,52.56,52.6,52.53,52.56,30600.0,43.2601,43.2931,43.2354,43.2601,30600.0
2010-02-03 15:35:00,52.56,52.59,52.53,52.55,22400.0,43.2601,43.2848,43.2354,43.2519,22400.0
2010-02-03 15:40:00,52.56,52.65,52.56,52.61,51100.0,43.2601,43.3342,43.2601,43.3013,51100.0
2010-02-03 15:45:00,52.61,52.64,52.53,52.63,49700.0,43.3013,43.326,43.2354,43.3177,49700.0
2010-02-03 15:50:00,52.62,52.63,52.56,52.59,37400.0,43.3095,43.3177,43.2601,43.2848,37400.0
2010-02-03 15:55:00,52.59,52.61,52.48,52.52,82000.0,43.2848,43.3013,43.1943,43.2272,82000.0
2010-02-04 09:30:00,52.15,52.19,52.01,52.15,31000.0,42.9227,42.9556,42.8074,42.9227,31000.0
2010-02-04 09:35:00,52.15,52.16,52.03,52.14,32400.0,42.9227,42.9309,42.8239,42.9144,32400.0
2010-02-04 09:40:00,52.14,52.14,52.06,52.08,27700.0,42.9144,42.9144,42.8486,42.8651,27700.0
2010-02-04 09:45:00,52.06,52.06,51.75,51.8,27000.0,42.8486,42.8486,42.5935,42.6346,27000.0
2010-02-04 09:50:00,51.8,51.81,51.6,51.71,30400.0,42.6346,42.6428,42.47,42.5605,30400.0
2010-02-04 09:55:00,51.71,51.71,51.51,51.55,39500.0,42.5605,42.5605,42.3959,42.4288,39500.0
2010-02-04 10:00:00,51.57,51.62,51.51,51.54,52000.0,42.4453,42.4865,42.3959,42.4206,52000.0
2010-02-04 10:05:00,51.53,51.54,51.46,51.48,45600.0,42.4124,42.4206,42.3548,42.3712,45600.0
2010-02-04 10:10:00,51.47,51.47,51.26,51.37,73000.0,42.363,42.363,42.1902,42.2807,73000.0
2010-02-04 10:15:00,51.36,51.41,51.23,51.33,64100.0,42.2725,42.3136,42.1655,42.2478,64100.0
2010-02-04 10:20:00,51.35,51.44,51.33,51.36,27300.0,42.2642,42.3383,42.2478,42.2725,27300.0
2010-02-04 10:25:00,51.37,51.49,51.25,51.37,44900.0,42.2807,42.3795,42.1819,42.2807,44900.0
2010-02-04 10:30:00,51.38,51.54,51.38,51.49,21700.0,42.2889,42.4206,42.2889,42.3795,21700.0
2010-02-04 10:35:00,51.5,51.5,51.37,51.37,30000.0,42.3877,42.3877,42.2807,42.2807,30000.0
2010-02-04 10:40:00,51.37,51.54,51.34,51.47,23900.0,42.2807,42.4206,42.256,42.363,23900.0
2010-02-04 10:45:00,51.47,51.51,51.37,51.42,22200.0,42.363,42.3959,42.2807,42.3218,22200.0
2010-02-04 10:50:00,51.4,51.51,51.36,51.44,34800.0,42.3054,42.3959,42.2725,42.3383,34800.0
2010-02-04 10:55:00,51.46,51.55,51.44,51.5,54200.0,42.3548,42.4288,42.3383,42.3877,54200.0
2010-02-04 11:00:00,51.51,51.7,51.46,51.66,74700.0,42.3959,42.5523,42.3548,42.5194,74700.0
2010-02-04 11:05:00,51.67,51.81,51.62,51.78,35400.0,42.5276,42.6428,42.4865,42.6181,35400.0
2010-02-04 11:10:00,51.78,51.83,51.72,51.78,22300.0,42.6181,42.6593,42.5688,42.6181,22300.0
2010-02-04 11:15:00,51.78,51.82,51.72,51.8,20600.0,42.6181,42.6511,42.5688,42.6346,20600.0
2010-02-04 11:20:00,51.82,51.86,51.73,51.77,19900.0,42.6511,42.684,42.577,42.6099,19900.0
2010-02-04 11:25:00,51.77,51.84,51.75,51.81,28500.0,42.6099,42.6675,42.5935,42.6428,28500.0
2010-02-04 11:30:00,51.84,51.91,51.8,51.8,32000.0,42.6675,42.7251,42.6346,42.6346,32000.0
2010-02-04 11:35:00,51.79,51.8,51.61,51.65,30900.0,42.6264,42.6346,42.4782,42.5111,30900.0
2010-02-04 11:40:00,51.65,51.67,51.47,51.64,46200.0,42.5111,42.5276,42.363,42.5029,46200.0
2010-02-04 11:45:00,51.65,51.71,51.56,51.68,34400.0,42.5111,42.5605,42.4371,42.5358,34400.0
2010-02-04 11:50:00,51.69,51.73,51.65,51.72,13500.0,42.5441,42.577,42.5111,42.5688,13500.0
2010-02-04 11:55:00,51.7,51.79,51.69,51.75,22300.0,42.5523,42.6264,42.5441,42.5935,22300.0
2010-02-04 12:00:00,51.75,51.76,51.69,51.72,14800.0,42.5935,42.6017,42.5441,42.5688,14800.0
2010-02-04 12:05:00,51.72,51.78,51.68,51.72,14900.0,42.5688,42.6181,42.5358,42.5688,14900.0
2010-02-04 12:10:00,51.71,51.73,51.65,51.68,21700.0,42.5605,42.577,42.5111,42.5358,21700.0
2010-02-04 12:15:00,51.68,51.68,51.59,51.6,12800.0,42.5358,42.5358,42.4618,42.47,12800.0
2010-02-04 12:20:00,51.59,51.68,51.58,51.67,14800.0,42.4618,42.5358,42.4535,42.5276,14800.0
2010-02-04 12:25:00,51.69,51.73,51.65,51.66,9100.0,42.5441,42.577,42.5111,42.5194,9100.0
2010-02-04 12:30:00,51.67,51.74,51.67,51.71,11500.0,42.5276,42.5852,42.5276,42.5605,11500.0
2010-02-04 12:35:00,51.7,51.71,51.65,51.66,10400.0,42.5523,42.5605,42.5111,42.5194,10400.0
2010-02-04 12:40:00,51.67,51.7,51.6,51.64,20100.0,42.5276,42.5523,42.47,42.5029,20100.0
2010-02-04 12:45:00,51.62,51.64,51.45,51.47,18500.0,42.4865,42.5029,42.3465,42.363,18500.0
2010-02-04 12:50:00,51.48,51.63,51.44,51.62,36500.0,42.3712,42.4947,42.3383,42.4865,36500.0
2010-02-04 12:55:00,51.62,51.73,51.58,51.7,12300.0,42.4865,42.577,42.4535,42.5523,12300.0
2010-02-04 13:00:00,51.7,51.72,51.63,51.63,13000.0,42.5523,42.5688,42.4947,42.4947,13000.0
2010-02-04 13:05:00,51.62,51.67,51.61,51.63,15700.0,42.4865,42.5276,42.4782,42.4947,15700.0
2010-02-04 13:10:00,51.63,51.65,51.58,51.65,15300.0,42.4947,42.5111,42.4535,42.5111,15300.0
2010-02-04 13:15:00,51.65,51.65,51.63,51.64,7300.0,42.5111,42.5111,42.4947,42.5029,7300.0
2010-02-04 13:20:00,51.64,51.67,51.59,51.63,16900.0,42.5029,42.5276,42.4618,42.4947,16900.0
2010-02-04 13:25:00,51.62,51.65,51.56,51.65,11700.0,42.4865,42.5111,42.4371,42.5111,11700.0
2010-02-04 13:30:00,51.65,51.65,51.56,51.56,13700.0,42.5111,42.5111,42.4371,42.4371,13700.0
2010-02-04 13:35:00,51.57,51.6,51.51,51.54,27600.0,42.4453,42.47,42.3959,42.4206,27600.0
2010-02-04 13:40:00,51.54,51.58,51.45,51.48,26100.0,42.4206,42.4535,42.3465,42.3712,26100.0
2010-02-04 13:45:00,51.47,51.56,51.44,51.56,23100.0,42.363,42.4371,42.3383,42.4371,23100.0
2010-02-04 13:50:00,51.57,51.61,51.57,51.57,23000.0,42.4453,42.4782,42.4453,42.4453,23000.0
2010-02-04 13:55:00,51.57,51.6,51.48,51.48,13200.0,42.4453,42.47,42.3712,42.3712,13200.0
2010-02-04 14:00:00,51.49,51.59,51.46,51.58,18700.0,42.3795,42.4618,42.3548,42.4535,18700.0
2010-02-04 14:05:00,51.58,51.58,51.5,51.5,17300.0,42.4535,42.4535,42.3877,42.3877,17300.0
2010-02-04 14:10:00,51.51,51.55,51.44,51.45,22100.0,42.3959,42.4288,42.3383,42.3465,22100.0
2010-02-04 14:15:00,51.45,51.45,51.34,51.38,48300.0,42.3465,42.3465,42.256,42.2889,48300.0
2010-02-04 14:20:00,51.37,51.49,51.36,51.49,41300.0,42.2807,42.3795,42.2725,42.3795,41300.0
2010-02-04 14:25:00,51.5,51.57,51.46,51.46,23400.0,42.3877,42.4453,42.3548,42.3548,23400.0
2010-02-04 14:30:00,51.47,51.57,51.46,51.53,28000.0,42.363,42.4453,42.3548,42.4124,28000.0
2010-02-04 14:35:00,51.53,51.57,51.5,51.54,14600.0,42.4124,42.4453,42.3877,42.4206,14600.0
2010-02-04 14:40:00,51.54,51.58,51.53,51.54,20800.0,42.4206,42.4535,42.4124,42.4206,20800.0
2010-02-04 14:45:00,51.55,51.59,51.55,51.58,15800.0,42.4288,42.4618,42.4288,42.4535,15800.0
2010-02-04 14:50:00,51.57,51.58,51.49,51.49,21700.0,42.4453,42.4535,42.3795,42.3795,21700.0
2010-02-04 14:55:00,51.5,51.58,51.49,51.55,15500.0,42.3877,42.4535,42.3795,42.4288,15500.0
2010-02-04 15:00:00,51.56,51.57,51.48,51.53,35600.0,42.4371,42.4453,42.3712,42.4124,35600.0
2010-02-04 15:05:00,51.54,51.56,51.5,51.5,29500.0,42.4206,42.4371,42.3877,42.3877,29500.0
2010-02-04 15:10:00,51.52,51.54,51.47,51.5,44300.0,42.4041,42.4206,42.363,42.3877,44300.0
2010-02-04 15:15:00,51.5,51.53,51.42,51.48,54600.0,42.3877,42.4124,42.3218,42.3712,54600.0
2010-02-04 15:20:00,51.48,51.56,51.41,51.49,75100.0,42.3712,42.4371,42.3136,42.3795,75100.0
2010-02-04 15:25:00,51.49,51.56,51.48,51.54,60800.0,42.3795,42.4371,42.3712,42.4206,60800.0
2010-02-04 15:30:00,51.54,51.57,51.48,51.52,55500.0,42.4206,42.4453,42.3712,42.4041,55500.0
2010-02-04 15:35:00,51.52,51.54,51.43,51.45,100100.0,42.4041,42.4206,42.3301,42.3465,100100.0
2010-02-04 15:40:00,51.48,51.6,51.46,51.57,105400.0,42.3712,42.47,42.3548,42.4453,105400.0
2010-02-04 15:45:00,51.56,51.58,51.46,51.48,127500.0,42.4371,42.4535,42.3548,42.3712,127500.0
2010-02-04 15:50:00,51.48,51.5,51.33,51.33,156600.0,42.3712,42.3877,42.2478,42.2478,156600.0
2010-02-04 15:55:00,51.33,51.34,51.07,51.09,548900.0,42.2478,42.256,42.0338,42.0502,548900.0
2010-02-05 09:30:00,50.99,50.99,49.85,50.6,219100.0,41.9679,41.9679,41.0296,41.6469,219100.0
2010-02-05 09:35:00,50.6,50.89,50.58,50.88,84900.0,41.6469,41.8856,41.6305,41.8774,84900.0
2010-02-05 09:40:00,50.85,51.0,50.73,50.97,54100.0,41.8527,41.9762,41.7539,41.9515,54100.0
2010-02-05 09:45:00,50.96,50.96,50.72,50.72,30500.0,41.9432,41.9432,41.7457,41.7457,30500.0
2010-02-05 09:50:00,50.73,50.92,50.73,50.8,57800.0,41.7539,41.9103,41.7539,41.8115,57800.0
2010-02-05 09:55:00,50.8,50.97,50.7,50.83,49400.0,41.8115,41.9515,41.7292,41.8362,49400.0
2010-02-05 10:00:00,50.84,51.0,50.83,50.96,30500.0,41.8445,41.9762,41.8362,41.9432,30500.0
2010-02-05 10:05:00,50.96,50.99,50.86,50.94,45600.0,41.9432,41.9679,41.8609,41.9268,45600.0
2010-02-05 10:10:00,50.93,51.07,50.89,50.93,47500.0,41.9185,42.0338,41.8856,41.9185,47500.0
2010-02-05 10:15:00,50.92,50.98,50.88,50.94,55600.0,41.9103,41.9597,41.8774,41.9268,55600.0
2010-02-05 10:20:00,50.93,51.11,50.89,51.11,59400.0,41.9185,42.0667,41.8856,42.0667,59400.0
2010-02-05 10:25:00,51.11,51.12,50.92,51.06,56700.0,42.0667,42.0749,41.9103,42.0255,56700.0
2010-02-05 10:30:00,51.05,51.12,50.96,51.06,33800.0,42.0173,42.0749,41.9432,42.0255,33800.0
2010-02-05 10:35:00,51.03,51.03,50.94,50.96,21400.0,42.0008,42.0008,41.9268,41.9432,21400.0
2010-02-05 10:40:00,50.97,51.18,50.97,51.05,31600.0,41.9515,42.1243,41.9515,42.0173,31600.0
2010-02-05 10:45:00,51.02,51.06,50.98,51.01,14400.0,41.9926,42.0255,41.9597,41.9844,14400.0
2010-02-05 10:50:00,51.01,51.13,51.01,51.09,25600.0,41.9844,42.0832,41.9844,42.0502,25600.0
2010-02-05 10:55:00,51.1,51.2,51.09,51.17,22000.0,42.0585,42.1408,42.0502,42.1161,22000.0
2010-02-05 11:00:00,51.16,51.22,51.05,51.07,19500.0,42.1078,42.1572,42.0173,42.0338,19500.0
2010-02-05 11:05:00,51.07,51.18,51.05,51.17,13600.0,42.0338,42.1243,42.0173,42.1161,13600.0
2010-02-05 11:10:00,51.17,51.17,51.06,51.09,23500.0,42.1161,42.1161,42.0255,42.0502,23500.0
2010-02-05 11:15:00,51.12,51.2,51.07,51.2,10600.0,42.0749,42.1408,42.0338,42.1408,10600.0
2010-02-05 11:20:00,51.2,51.23,51.07,51.17,13600.0,42.1408,42.1655,42.0338,42.1161,13600.0
2010-02-05 11:25:00,51.17,51.19,51.03,51.03,21200.0,42.1161,42.1325,42.0008,42.0008,21200.0
2010-02-05 11:30:00,51.03,51.06,50.9,50.9,29700.0,42.0008,42.0255,41.8938,41.8938,29700.0
2010-02-05 11:35:00,50.93,51.03,50.9,50.96,23900.0,41.9185,42.0008,41.8938,41.9432,23900.0
2010-02-05 11:40:00,50.96,50.96,50.82,50.94,13600.0,41.9432,41.9432,41.828,41.9268,13600.0
2010-02-05 11:45:00,50.94,51.07,50.9,51.05,25900.0,41.9268,42.0338,41.8938,42.0173,25900.0
2010-02-05 11:50:00,51.04,51.08,50.98,51.03,21800.0,42.0091,42.042,41.9597,42.0008,21800.0
2010-02-05 11:55:00,51.01,51.04,50.96,51.02,24100.0,41.9844,42.0091,41.9432,41.9926,24100.0
2010-02-05 12:00:00,51.01,51.08,50.97,50.98,26400.0,41.9844,42.042,41.9515,41.9597,26400.0
2010-02-05 12:05:00,50.98,51.04,50.95,50.97,14700.0,41.9597,42.0091,41.935,41.9515,14700.0
2010-02-05 12:10:00,50.98,50.99,50.88,50.9,12400.0,41.9597,41.9679,41.8774,41.8938,12400.0
2010-02-05 12:15:00,50.94,50.97,50.9,50.93,10200.0,41.9268,41.9515,41.8938,41.9185,10200.0
2010-02-05 12:20:00,50.93,51.03,50.92,50.93,21900.0,41.9185,42.0008,41.9103,41.9185,21900.0
2010-02-05 12:25:00,50.93,51.03,50.93,50.97,19900.0,41.9185,42.0008,41.9185,41.9515,19900.0
2010-02-05 12:30:00,51.0,51.0,50.88,50.91,12700.0,41.9762,41.9762,41.8774,41.9021,12700.0
2010-02-05 12:35:00,50.92,51.0,50.88,50.89,20200.0,41.9103,41.9762,41.8774,41.8856,20200.0
2010-02-05 12:40:00,50.89,50.9,50.77,50.87,49800.0,41.8856,41.8938,41.7869,41.8692,49800.0
2010-02-05 12:45:00,50.86,50.89,50.76,50.77,77000.0,41.8609,41.8856,41.7786,41.7869,77000.0
2010-02-05 12:50:00,50.77,50.77,50.68,50.76,30300.0,41.7869,41.7869,41.7128,41.7786,30300.0
2010-02-05 12:55:00,50.76,50.85,50.73,50.85,25300.0,41.7786,41.8527,41.7539,41.8527,25300.0
2010-02-05 13:00:00,50.86,50.87,50.79,50.86,31700.0,41.8609,41.8692,41.8033,41.8609,31700.0
2010-02-05 13:05:00,50.86,50.87,50.82,50.83,15800.0,41.8609,41.8692,41.828,41.8362,15800.0
2010-02-05 13:10:00,50.84,50.84,50.77,50.83,45500.0,41.8445,41.8445,41.7869,41.8362,45500.0
2010-02-05 13:15:00,50.84,50.92,50.81,50.9,37700.0,41.8445,41.9103,41.8198,41.8938,37700.0
2010-02-05 13:20:00,50.91,50.92,50.74,50.75,14300.0,41.9021,41.9103,41.7622,41.7704,14300.0
2010-02-05 13:25:00,50.78,50.83,50.74,50.82,10800.0,41.7951,41.8362,41.7622,41.828,10800.0
2010-02-05 13:30:00,50.82,50.84,50.73,50.78,14100.0,41.828,41.8445,41.7539,41.7951,14100.0
2010-02-05 13:35:00,50.78,50.85,50.54,50.56,32700.0,41.7951,41.8527,41.5975,41.614,32700.0
2010-02-05 13:40:00,50.56,50.56,50.34,50.42,68500.0,41.614,41.614,41.4329,41.4988,68500.0
2010-02-05 13:45:00,50.42,50.42,50.25,50.34,37400.0,41.4988,41.4988,41.3589,41.4329,37400.0
2010-02-05 13:50:00,50.34,50.35,50.29,50.32,22300.0,41.4329,41.4412,41.3918,41.4165,22300.0
2010-02-05 13:55:00,50.32,50.34,50.2,50.23,36500.0,41.4165,41.4329,41.3177,41.3424,36500.0
2010-02-05 14:00:00,50.23,50.31,50.22,50.31,18600.0,41.3424,41.4082,41.3342,41.4082,18600.0
2010-02-05 14:05:00,50.31,50.4,50.3,50.31,27000.0,41.4082,41.4823,41.4,41.4082,27000.0
2010-02-05 14:10:00,50.31,50.37,50.28,50.36,31900.0,41.4082,41.4576,41.3836,41.4494,31900.0
2010-02-05 14:15:00,50.38,50.45,50.34,50.44,49500.0,41.4659,41.5235,41.4329,41.5152,49500.0
2010-02-05 14:20:00,50.44,50.44,50.4,50.41,33600.0,41.5152,41.5152,41.4823,41.4905,33600.0
2010-02-05 14:25:00,50.41,50.44,50.4,50.41,28100.0,41.4905,41.5152,41.4823,41.4905,28100.0
2010-02-05 14:30:00,50.42,50.48,50.35,50.46,36400.0,41.4988,41.5482,41.4412,41.5317,36400.0
2010-02-05 14:35:00,50.47,50.53,50.44,50.5,41400.0,41.5399,41.5893,41.5152,41.5646,41400.0
2010-02-05 14:40:00,50.5,50.51,50.44,50.5,29000.0,41.5646,41.5729,41.5152,41.5646,29000.0
2010-02-05 14:45:00,50.51,50.59,50.44,50.59,60500.0,41.5729,41.6387,41.5152,41.6387,60500.0
2010-02-05 14:50:00,50.59,50.62,50.58,50.6,57900.0,41.6387,41.6634,41.6305,41.6469,57900.0
2010-02-05 14:55:00,50.6,50.65,50.58,50.58,46800.0,41.6469,41.6881,41.6305,41.6305,46800.0
2010-02-05 15:00:00,50.58,50.71,50.58,50.62,69400.0,41.6305,41.7375,41.6305,41.6634,69400.0
2010-02-05 15:05:00,50.61,50.99,50.61,50.93,61700.0,41.6552,41.9679,41.6552,41.9185,61700.0
2010-02-05 15:10:00,50.91,51.09,50.83,51.06,34300.0,41.9021,42.0502,41.8362,42.0255,34300.0
2010-02-05 15:15:00,51.05,51.05,50.82,50.95,40900.0,42.0173,42.0173,41.828,41.935,40900.0
2010-02-05 15:20:00,50.97,51.0,50.86,50.92,28600.0,41.9515,41.9762,41.8609,41.9103,28600.0
2010-02-05 15:25:00,50.91,50.96,50.82,50.88,29400.0,41.9021,41.9432,41.828,41.8774,29400.0
2010-02-05 15:30:00,50.88,51.04,50.85,50.98,72300.0,41.8774,42.0091,41.8527,41.9597,72300.0
2010-02-05 15:35:00,50.96,51.05,50.9,50.93,51600.0,41.9432,42.0173,41.8938,41.9185,51600.0
2010-02-05 15:40:00,50.93,51.07,50.93,51.06,59500.0,41.9185,42.0338,41.9185,42.0255,59500.0
2010-02-05 15:45:00,51.06,51.06,50.79,50.8,92400.0,42.0255,42.0255,41.8033,41.8115,92400.0
2010-02-05 15:50:00,50.8,51.02,50.79,50.99,95200.0,41.8115,41.9926,41.8033,41.9679,95200.0
2010-02-05 15:55:00,51.0,51.08,50.98,51.04,127900.0,41.9762,42.042,41.9597,42.0091,127900.0
2010-02-08 09:30:00,51.14,51.22,50.93,51.12,60900.0,42.0914,42.1572,41.9185,42.0749,60900.0
2010-02-08 09:35:00,51.15,51.3,51.08,51.26,144300.0,42.0996,42.2231,42.042,42.1902,144300.0
2010-02-08 09:40:00,51.25,51.27,51.16,51.2,48800.0,42.1819,42.1984,42.1078,42.1408,48800.0
2010-02-08 09:45:00,51.19,51.2,51.1,51.15,35300.0,42.1325,42.1408,42.0585,42.0996,35300.0
2010-02-08 09:50:00,51.15,51.26,51.12,51.25,33400.0,42.0996,42.1902,42.0749,42.1819,33400.0
2010-02-08 09:55:00,51.24,51.26,51.14,51.22,46300.0,42.1737,42.1902,42.0914,42.1572,46300.0
2010-02-08 10:00:00,51.23,51.25,51.1,51.21,37200.0,42.1655,42.1819,42.0585,42.149,37200.0
2010-02-08 10:05:00,51.2,51.25,51.17,51.17,25600.0,42.1408,42.1819,42.1161,42.1161,25600.0
2010-02-08 10:10:00,51.18,51.29,51.16,51.21,16200.0,42.1243,42.2148,42.1078,42.149,16200.0
2010-02-08 10:15:00,51.21,51.24,51.19,51.22,15900.0,42.149,42.1737,42.1325,42.1572,15900.0
2010-02-08 10:20:00,51.24,51.27,51.2,51.27,24500.0,42.1737,42.1984,42.1408,42.1984,24500.0
2010-02-08 10:25:00,51.28,51.39,51.26,51.36,40600.0,42.2066,42.2971,42.1902,42.2725,40600.0
2010-02-08 10:30:00,51.39,51.46,51.36,51.42,33800.0,42.2971,42.3548,42.2725,42.3218,33800.0
2010-02-08 10:35:00,51.42,51.47,51.38,51.42,15800.0,42.3218,42.363,42.2889,42.3218,15800.0
2010-02-08 10:40:00,51.43,51.5,51.4,51.5,25300.0,42.3301,42.3877,42.3054,42.3877,25300.0
2010-02-08 10:45:00,51.49,51.54,51.47,51.53,18100.0,42.3795,42.4206,42.363,42.4124,18100.0
2010-02-08 10:50:00,51.53,51.58,51.51,51.57,22100.0,42.4124,42.4535,42.3959,42.4453,22100.0
2010-02-08 10:55:00,51.58,51.59,51.55,51.58,17500.0,42.4535,42.4618,42.4288,42.4535,17500.0
2010-02-08 11:00:00,51.57,51.62,51.51,51.54,21300.0,42.4453,42.4865,42.3959,42.4206,21300.0
2010-02-08 11:05:00,51.55,51.63,51.52,51.59,23100.0,42.4288,42.4947,42.4041,42.4618,23100.0
2010-02-08 11:10:00,51.59,51.69,51.59,51.67,18600.0,42.4618,42.5441,42.4618,42.5276,18600.0
2010-02-08 11:15:00,51.67,51.69,51.64,51.69,22900.0,42.5276,42.5441,42.5029,42.5441,22900.0
2010-02-08 11:20:00,51.69,51.77,51.69,51.73,17000.0,42.5441,42.6099,42.5441,42.577,17000.0
2010-02-08 11:25:00,51.74,51.76,51.72,51.74,17700.0,42.5852,42.6017,42.5688,42.5852,17700.0
2010-02-08 11:30:00,51.74,51.89,51.73,51.89,23700.0,42.5852,42.7087,42.577,42.7087,23700.0
2010-02-08 11:35:00,51.88,51.97,51.87,51.95,24100.0,42.7004,42.7745,42.6922,42.7581,24100.0
2010-02-08 11:40:00,51.95,51.97,51.91,51.95,17700.0,42.7581,42.7745,42.7251,42.7581,17700.0
2010-02-08 11:45:00,51.95,51.98,51.88,51.92,32500.0,42.7581,42.7828,42.7004,42.7334,32500.0
2010-02-08 11:50:00,51.92,51.92,51.81,51.84,18900.0,42.7334,42.7334,42.6428,42.6675,18900.0
2010-02-08 11:55:00,51.83,51.83,51.74,51.74,18900.0,42.6593,42.6593,42.5852,42.5852,18900.0
2010-02-08 12:00:00,51.74,51.76,51.71,51.74,32000.0,42.5852,42.6017,42.5605,42.5852,32000.0
2010-02-08 12:05:00,51.73,51.76,51.69,51.74,20400.0,42.577,42.6017,42.5441,42.5852,20400.0
2010-02-08 12:10:00,51.73,51.74,51.7,51.73,22800.0,42.577,42.5852,42.5523,42.577,22800.0
2010-02-08 12:15:00,51.73,51.74,51.72,51.74,18600.0,42.577,42.5852,42.5688,42.5852,18600.0
2010-02-08 12:20:00,51.74,51.78,51.73,51.74,18200.0,42.5852,42.6181,42.577,42.5852,18200.0
2010-02-08 12:25:00,51.74,51.74,51.68,51.72,35600.0,42.5852,42.5852,42.5358,42.5688,35600.0
2010-02-08 12:30:00,51.72,51.76,51.69,51.75,14700.0,42.5688,42.6017,42.5441,42.5935,14700.0
2010-02-08 12:35:00,51.75,51.77,51.73,51.77,17800.0,42.5935,42.6099,42.577,42.6099,17800.0
2010-02-08 12:40:00,51.77,51.79,51.75,51.78,16300.0,42.6099,42.6264,42.5935,42.6181,16300.0
2010-02-08 12:45:00,51.77,51.78,51.75,51.76,8000.0,42.6099,42.6181,42.5935,42.6017,8000.0
2010-02-08 12:50:00,51.76,51.79,51.76,51.79,3400.0,42.6017,42.6264,42.6017,42.6264,3400.0
2010-02-08 12:55:00,51.8,51.83,51.79,51.83,5800.0,42.6346,42.6593,42.6264,42.6593,5800.0
2010-02-08 13:00:00,51.83,51.83,51.78,51.78,13500.0,42.6593,42.6593,42.6181,42.6181,13500.0
2010-02-08 13:05:00,51.78,51.8,51.76,51.76,14300.0,42.6181,42.6346,42.6017,42.6017,14300.0
2010-02-08 13:10:00,51.76,51.77,51.73,51.75,9000.0,42.6017,42.6099,42.577,42.5935,9000.0
2010-02-08 13:15:00,51.75,51.8,51.72,51.77,28700.0,42.5935,42.6346,42.5688,42.6099,28700.0
2010-02-08 13:20:00,51.78,51.8,51.76,51.78,8100.0,42.6181,42.6346,42.6017,42.6181,8100.0
2010-02-08 13:25:00,51.78,51.79,51.76,51.79,3800.0,42.6181,42.6264,42.6017,42.6264,3800.0
2010-02-08 13:30:00,51.79,51.81,51.76,51.76,17000.0,42.6264,42.6428,42.6017,42.6017,17000.0
2010-02-08 13:35:00,51.76,51.81,51.76,51.81,12400.0,42.6017,42.6428,42.6017,42.6428,12400.0
2010-02-08 13:40:00,51.81,51.85,51.8,51.81,12300.0,42.6428,42.6758,42.6346,42.6428,12300.0
2010-02-08 13:45:00,51.82,51.83,51.75,51.77,20700.0,42.6511,42.6593,42.5935,42.6099,20700.0
2010-02-08 13:50:00,51.77,51.84,51.76,51.8,16900.0,42.6099,42.6675,42.6017,42.6346,16900.0
2010-02-08 13:55:00,51.8,51.81,51.74,51.75,11800.0,42.6346,42.6428,42.5852,42.5935,11800.0
2010-02-08 14:00:00,51.75,51.79,51.7,51.71,11700.0,42.5935,42.6264,42.5523,42.5605,11700.0
2010-02-08 14:05:00,51.7,51.71,51.65,51.65,13100.0,42.5523,42.5605,42.5111,42.5111,13100.0
2010-02-08 14:10:00,51.65,51.71,51.64,51.7,27500.0,42.5111,42.5605,42.5029,42.5523,27500.0
2010-02-08 14:15:00,51.7,51.7,51.67,51.68,12200.0,42.5523,42.5523,42.5276,42.5358,12200.0
2010-02-08 14:20:00,51.68,51.69,51.67,51.69,25300.0,42.5358,42.5441,42.5276,42.5441,25300.0
2010-02-08 14:25:00,51.69,51.7,51.68,51.69,10200.0,42.5441,42.5523,42.5358,42.5441,10200.0
2010-02-08 14:30:00,51.69,51.71,51.67,51.68,29800.0,42.5441,42.5605,42.5276,42.5358,29800.0
2010-02-08 14:35:00,51.67,51.7,51.63,51.63,27500.0,42.5276,42.5523,42.4947,42.4947,27500.0
2010-02-08 14:40:00,51.63,51.71,51.6,51.7,19300.0,42.4947,42.5605,42.47,42.5523,19300.0
2010-02-08 14:45:00,51.7,51.73,51.69,51.73,17900.0,42.5523,42.577,42.5441,42.577,17900.0
2010-02-08 14:50:00,51.72,51.75,51.71,51.71,18200.0,42.5688,42.5935,42.5605,42.5605,18200.0
2010-02-08 14:55:00,51.72,51.72,51.69,51.69,25100.0,42.5688,42.5688,42.5441,42.5441,25100.0
2010-02-08 15:00:00,51.7,51.71,51.66,51.66,51200.0,42.5523,42.5605,42.5194,42.5194,51200.0
2010-02-08 15:05:00,51.67,51.69,51.64,51.68,24600.0,42.5276,42.5441,42.5029,42.5358,24600.0
2010-02-08 15:10:00,51.67,51.67,51.63,51.66,17200.0,42.5276,42.5276,42.4947,42.5194,17200.0
2010-02-08 15:15:00,51.66,51.67,51.55,51.55,29300.0,42.5194,42.5276,42.4288,42.4288,29300.0
2010-02-08 15:20:00,51.56,51.6,51.55,51.55,32600.0,42.4371,42.47,42.4288,42.4288,32600.0
2010-02-08 15:25:00,51.56,51.59,51.52,51.59,45800.0,42.4371,42.4618,42.4041,42.4618,45800.0
2010-02-08 15:30:00,51.59,51.64,51.57,51.61,29300.0,42.4618,42.5029,42.4453,42.4782,29300.0
2010-02-08 15:35:00,51.63,51.63,51.56,51.59,47200.0,42.4947,42.4947,42.4371,42.4618,47200.0
2010-02-08 15:40:00,51.58,51.65,51.56,51.61,50100.0,42.4535,42.5111,42.4371,42.4782,50100.0
2010-02-08 15:45:00,51.61,51.62,51.52,51.53,73000.0,42.4782,42.4865,42.4041,42.4124,73000.0
2010-02-08 15:50:00,51.52,51.52,51.43,51.45,71200.0,42.4041,42.4041,42.3301,42.3465,71200.0
2010-02-08 15:55:00,51.43,51.48,51.4,51.44,84200.0,42.3301,42.3712,42.3054,42.3383,84200.0
2010-02-09 09:30:00,51.96,51.96,51.7,51.8,17100.0,42.7663,42.7663,42.5523,42.6346,17100.0
2010-02-09 09:35:00,51.8,52.01,51.78,51.82,19000.0,42.6346,42.8074,42.6181,42.6511,19000.0
2010-02-09 09:40:00,51.87,51.91,51.75,51.79,12800.0,42.6922,42.7251,42.5935,42.6264,12800.0
2010-02-09 09:45:00,51.81,51.88,51.8,51.83,12400.0,42.6428,42.7004,42.6346,42.6593,12400.0
2010-02-09 09:50:00,51.86,51.86,51.67,51.74,20000.0,42.684,42.684,42.5276,42.5852,20000.0
2010-02-09 09:55:00,51.72,51.8,51.71,51.71,34100.0,42.5688,42.6346,42.5605,42.5605,34100.0
2010-02-09 10:00:00,51.69,51.75,51.64,51.75,20600.0,42.5441,42.5935,42.5029,42.5935,20600.0
2010-02-09 10:05:00,51.77,51.87,51.76,51.82,18600.0,42.6099,42.6922,42.6017,42.6511,18600.0
2010-02-09 10:10:00,51.82,51.92,51.82,51.85,16300.0,42.6511,42.7334,42.6511,42.6758,16300.0
2010-02-09 10:15:00,51.86,51.98,51.86,51.96,22200.0,42.684,42.7828,42.684,42.7663,22200.0
2010-02-09 10:20:00,51.95,51.96,51.91,51.94,11300.0,42.7581,42.7663,42.7251,42.7498,11300.0
2010-02-09 10:25:00,51.98,51.98,51.9,51.93,13500.0,42.7828,42.7828,42.7169,42.7416,13500.0
2010-02-09 10:30:00,51.94,51.95,51.85,51.87,26700.0,42.7498,42.7581,42.6758,42.6922,26700.0
2010-02-09 10:35:00,51.87,51.87,51.81,51.82,20300.0,42.6922,42.6922,42.6428,42.6511,20300.0
2010-02-09 10:40:00,51.82,51.87,51.8,51.81,18600.0,42.6511,42.6922,42.6346,42.6428,18600.0
2010-02-09 10:45:00,51.81,51.9,51.81,51.9,12000.0,42.6428,42.7169,42.6428,42.7169,12000.0
2010-02-09 10:50:00,51.91,51.97,51.9,51.91,18700.0,42.7251,42.7745,42.7169,42.7251,18700.0
2010-02-09 10:55:00,51.92,51.95,51.8,51.82,18100.0,42.7334,42.7581,42.6346,42.6511,18100.0
2010-02-09 11:00:00,51.81,51.88,51.72,51.88,29700.0,42.6428,42.7004,42.5688,42.7004,29700.0
2010-02-09 11:05:00,51.87,51.87,51.54,51.64,21600.0,42.6922,42.6922,42.4206,42.5029,21600.0
2010-02-09 11:10:00,51.64,51.7,51.58,51.64,29800.0,42.5029,42.5523,42.4535,42.5029,29800.0
2010-02-09 11:15:00,51.64,51.66,51.57,51.66,26700.0,42.5029,42.5194,42.4453,42.5194,26700.0
2010-02-09 11:20:00,51.66,51.7,51.54,51.6,33000.0,42.5194,42.5523,42.4206,42.47,33000.0
2010-02-09 11:25:00,51.61,51.66,51.53,51.55,15500.0,42.4782,42.5194,42.4124,42.4288,15500.0
2010-02-09 11:30:00,51.56,51.97,51.54,51.97,37600.0,42.4371,42.7745,42.4206,42.7745,37600.0
2010-02-09 11:35:00,51.98,52.02,51.88,52.0,22000.0,42.7828,42.8157,42.7004,42.7992,22000.0
2010-02-09 11:40:00,52.01,52.03,51.91,51.94,18100.0,42.8074,42.8239,42.7251,42.7498,18100.0
2010-02-09 11:45:00,51.96,51.99,51.93,51.96,26500.0,42.7663,42.791,42.7416,42.7663,26500.0
2010-02-09 11:50:00,51.96,52.1,51.95,52.08,48700.0,42.7663,42.8815,42.7581,42.8651,48700.0
2010-02-09 11:55:00,52.08,52.11,51.99,52.03,21200.0,42.8651,42.8898,42.791,42.8239,21200.0
2010-02-09 12:00:00,52.04,52.12,51.98,52.1,19700.0,42.8321,42.898,42.7828,42.8815,19700.0
2010-02-09 12:05:00,52.11,52.2,52.09,52.2,21900.0,42.8898,42.9638,42.8733,42.9638,21900.0
2010-02-09 12:10:00,52.2,52.27,52.18,52.25,26100.0,42.9638,43.0214,42.9474,43.005,26100.0
2010-02-09 12:15:00,52.25,52.43,52.25,52.37,26700.0,43.005,43.1531,43.005,43.1037,26700.0
2010-02-09 12:20:00,52.38,52.43,52.33,52.33,22300.0,43.112,43.1531,43.0708,43.0708,22300.0
2010-02-09 12:25:00,52.31,52.39,52.3,52.34,16300.0,43.0544,43.1202,43.0461,43.0791,16300.0
2010-02-09 12:30:00,52.35,52.44,52.35,52.39,21400.0,43.0873,43.1614,43.0873,43.1202,21400.0
2010-02-09 12:35:00,52.39,52.45,52.29,52.37,40000.0,43.1202,43.1696,43.0379,43.1037,40000.0
2010-02-09 12:40:00,52.36,52.39,52.03,52.11,69600.0,43.0955,43.1202,42.8239,42.8898,69600.0
2010-02-09 12:45:00,52.11,52.2,52.05,52.05,34800.0,42.8898,42.9638,42.8404,42.8404,34800.0
2010-02-09 12:50:00,52.05,52.11,51.98,52.08,18500.0,42.8404,42.8898,42.7828,42.8651,18500.0
2010-02-09 12:55:00,52.09,52.24,52.06,52.15,31000.0,42.8733,42.9968,42.8486,42.9227,31000.0
2010-02-09 13:00:00,52.14,52.25,52.12,52.16,10800.0,42.9144,43.005,42.898,42.9309,10800.0
2010-02-09 13:05:00,52.16,52.2,52.1,52.12,12800.0,42.9309,42.9638,42.8815,42.898,12800.0
2010-02-09 13:10:00,52.14,52.15,52.07,52.1,5600.0,42.9144,42.9227,42.8568,42.8815,5600.0
2010-02-09 13:15:00,52.1,52.1,52.02,52.05,8300.0,42.8815,42.8815,42.8157,42.8404,8300.0
2010-02-09 13:20:00,52.05,52.14,52.03,52.14,8600.0,42.8404,42.9144,42.8239,42.9144,8600.0
2010-02-09 13:25:00,52.14,52.16,52.05,52.07,15900.0,42.9144,42.9309,42.8404,42.8568,15900.0
2010-02-09 13:30:00,52.07,52.1,51.99,51.99,36500.0,42.8568,42.8815,42.791,42.791,36500.0
2010-02-09 13:35:00,51.99,52.1,51.99,52.08,7200.0,42.791,42.8815,42.791,42.8651,7200.0
2010-02-09 13:40:00,52.08,52.12,52.03,52.11,13200.0,42.8651,42.898,42.8239,42.8898,13200.0
2010-02-09 13:45:00,52.12,52.17,52.08,52.12,9900.0,42.898,42.9391,42.8651,42.898,9900.0
2010-02-09 13:50:00,52.11,52.11,51.99,52.0,31300.0,42.8898,42.8898,42.791,42.7992,31300.0
2010-02-09 13:55:00,52.0,52.04,51.99,52.04,8900.0,42.7992,42.8321,42.791,42.8321,8900.0
2010-02-09 14:00:00,52.04,52.06,51.98,51.98,10000.0,42.8321,42.8486,42.7828,42.7828,10000.0
2010-02-09 14:05:00,51.99,52.06,51.93,51.94,16400.0,42.791,42.8486,42.7416,42.7498,16400.0
2010-02-09 14:10:00,51.94,52.02,51.94,51.97,10600.0,42.7498,42.8157,42.7498,42.7745,10600.0
2010-02-09 14:15:00,51.96,51.96,51.9,51.92,16400.0,42.7663,42.7663,42.7169,42.7334,16400.0
2010-02-09 14:20:00,51.92,51.95,51.89,51.91,15500.0,42.7334,42.7581,42.7087,42.7251,15500.0
2010-02-09 14:25:00,51.91,51.95,51.91,51.91,10000.0,42.7251,42.7581,42.7251,42.7251,10000.0
2010-02-09 14:30:00,51.92,52.05,51.92,51.99,13700.0,42.7334,42.8404,42.7334,42.791,13700.0
2010-02-09 14:35:00,52.0,52.04,51.96,51.97,13800.0,42.7992,42.8321,42.7663,42.7745,13800.0
2010-02-09 14:40:00,51.98,52.06,51.95,51.99,24200.0,42.7828,42.8486,42.7581,42.791,24200.0
2010-02-09 14:45:00,51.99,52.03,51.95,52.0,22100.0,42.791,42.8239,42.7581,42.7992,22100.0
2010-02-09 14:50:00,52.0,52.0,51.89,51.92,20100.0,42.7992,42.7992,42.7087,42.7334,20100.0
2010-02-09 14:55:00,51.93,52.02,51.92,51.95,13900.0,42.7416,42.8157,42.7334,42.7581,13900.0
2010-02-09 15:00:00,51.94,51.99,51.92,51.95,30300.0,42.7498,42.791,42.7334,42.7581,30300.0
2010-02-09 15:05:00,51.96,52.01,51.92,51.99,28100.0,42.7663,42.8074,42.7334,42.791,28100.0
2010-02-09 15:10:00,51.98,52.0,51.92,51.99,25800.0,42.7828,42.7992,42.7334,42.791,25800.0
2010-02-09 15:15:00,51.99,51.99,51.94,51.96,26000.0,42.791,42.791,42.7498,42.7663,26000.0
2010-02-09 15:20:00,51.97,52.11,51.96,52.06,26400.0,42.7745,42.8898,42.7663,42.8486,26400.0
2010-02-09 15:25:00,52.06,52.08,51.99,52.03,42500.0,42.8486,42.8651,42.791,42.8239,42500.0
2010-02-09 15:30:00,52.02,52.09,51.97,52.08,29700.0,42.8157,42.8733,42.7745,42.8651,29700.0
2010-02-09 15:35:00,52.07,52.08,51.97,51.97,19600.0,42.8568,42.8651,42.7745,42.7745,19600.0
2010-02-09 15:40:00,51.98,51.98,51.9,51.9,37400.0,42.7828,42.7828,42.7169,42.7169,37400.0
2010-02-09 15:45:00,51.89,51.91,51.85,51.88,37700.0,42.7087,42.7251,42.6758,42.7004,37700.0
2010-02-09 15:50:00,51.89,51.93,51.74,51.77,70100.0,42.7087,42.7416,42.5852,42.6099,70100.0
2010-02-09 15:55:00,51.76,51.92,51.76,51.9,69400.0,42.6017,42.7334,42.6017,42.7169,69400.0
2010-02-10 09:30:00,51.93,52.02,51.68,51.91,27600.0,42.7416,42.8157,42.5358,42.7251,27600.0
2010-02-10 09:35:00,51.92,51.99,51.78,51.87,19600.0,42.7334,42.791,42.6181,42.6922,19600.0
2010-02-10 09:40:00,51.9,51.91,51.72,51.81,12400.0,42.7169,42.7251,42.5688,42.6428,12400.0
2010-02-10 09:45:00,51.85,51.9,51.79,51.82,10500.0,42.6758,42.7169,42.6264,42.6511,10500.0
2010-02-10 09:50:00,51.84,51.9,51.8,51.8,10200.0,42.6675,42.7169,42.6346,42.6346,10200.0
2010-02-10 09:55:00,51.8,51.86,51.72,51.78,15300.0,42.6346,42.684,42.5688,42.6181,15300.0
2010-02-10 10:00:00,51.78,51.79,51.53,51.7,26000.0,42.6181,42.6264,42.4124,42.5523,26000.0
2010-02-10 10:05:00,51.72,51.72,51.45,51.46,13800.0,42.5688,42.5688,42.3465,42.3548,13800.0
2010-02-10 10:10:00,51.5,51.5,51.43,51.5,8500.0,42.3877,42.3877,42.3301,42.3877,8500.0
2010-02-10 10:15:00,51.49,51.49,51.34,51.49,11600.0,42.3795,42.3795,42.256,42.3795,11600.0
2010-02-10 10:20:00,51.5,51.52,51.44,51.45,13000.0,42.3877,42.4041,42.3383,42.3465,13000.0
2010-02-10 10:25:00,51.45,51.45,51.29,51.4,14700.0,42.3465,42.3465,42.2148,42.3054,14700.0
2010-02-10 10:30:00,51.4,51.48,51.3,51.46,19000.0,42.3054,42.3712,42.2231,42.3548,19000.0
2010-02-10 10:35:00,51.47,51.51,51.44,51.5,9700.0,42.363,42.3959,42.3383,42.3877,9700.0
2010-02-10 10:40:00,51.49,51.66,51.49,51.58,18400.0,42.3795,42.5194,42.3795,42.4535,18400.0
2010-02-10 10:45:00,51.58,51.62,51.51,51.52,15100.0,42.4535,42.4865,42.3959,42.4041,15100.0
2010-02-10 10:50:00,51.51,51.62,51.49,51.51,38300.0,42.3959,42.4865,42.3795,42.3959,38300.0
2010-02-10 10:55:00,51.53,51.57,51.53,51.54,20200.0,42.4124,42.4453,42.4124,42.4206,20200.0
2010-02-10 11:00:00,51.54,51.55,51.53,51.54,13700.0,42.4206,42.4288,42.4124,42.4206,13700.0
2010-02-10 11:05:00,51.54,51.58,51.49,51.58,23200.0,42.4206,42.4535,42.3795,42.4535,23200.0
2010-02-10 11:10:00,51.6,51.61,51.54,51.59,10600.0,42.47,42.4782,42.4206,42.4618,10600.0
2010-02-10 11:15:00,51.6,51.63,51.46,51.47,38400.0,42.47,42.4947,42.3548,42.363,38400.0
2010-02-10 11:20:00,51.47,51.57,51.46,51.53,27800.0,42.363,42.4453,42.3548,42.4124,27800.0
2010-02-10 11:25:00,51.55,51.66,51.55,51.63,11500.0,42.4288,42.5194,42.4288,42.4947,11500.0
2010-02-10 11:30:00,51.63,51.7,51.61,51.65,9300.0,42.4947,42.5523,42.4782,42.5111,9300.0
2010-02-10 11:35:00,51.65,51.69,51.63,51.63,5500.0,42.5111,42.5441,42.4947,42.4947,5500.0
2010-02-10 11:40:00,51.62,51.67,51.61,51.61,5300.0,42.4865,42.5276,42.4782,42.4782,5300.0
2010-02-10 11:45:00,51.61,51.64,51.55,51.64,8200.0,42.4782,42.5029,42.4288,42.5029,8200.0
2010-02-10 11:50:00,51.66,51.73,51.65,51.72,14600.0,42.5194,42.577,42.5111,42.5688,14600.0
2010-02-10 11:55:00,51.72,51.79,51.68,51.72,12900.0,42.5688,42.6264,42.5358,42.5688,12900.0
2010-02-10 12:00:00,51.72,51.82,51.68,51.81,20600.0,42.5688,42.6511,42.5358,42.6428,20600.0
2010-02-10 12:05:00,51.82,51.85,51.75,51.83,13500.0,42.6511,42.6758,42.5935,42.6593,13500.0
2010-02-10 12:10:00,51.83,51.83,51.8,51.81,8100.0,42.6593,42.6593,42.6346,42.6428,8100.0
2010-02-10 12:15:00,51.79,51.85,51.79,51.85,9400.0,42.6264,42.6758,42.6264,42.6758,9400.0
2010-02-10 12:20:00,51.87,52.02,51.84,51.97,18400.0,42.6922,42.8157,42.6675,42.7745,18400.0
2010-02-10 12:25:00,51.97,52.03,51.93,52.01,11500.0,42.7745,42.8239,42.7416,42.8074,11500.0
2010-02-10 12:30:00,52.01,52.1,51.95,51.95,13300.0,42.8074,42.8815,42.7581,42.7581,13300.0
2010-02-10 12:35:00,51.95,52.02,51.92,52.02,14000.0,42.7581,42.8157,42.7334,42.8157,14000.0
2010-02-10 12:40:00,52.01,52.05,51.97,52.0,7000.0,42.8074,42.8404,42.7745,42.7992,7000.0
2010-02-10 12:45:00,52.0,52.04,51.95,51.95,8200.0,42.7992,42.8321,42.7581,42.7581,8200.0
2010-02-10 12:50:00,51.96,51.96,51.9,51.9,8800.0,42.7663,42.7663,42.7169,42.7169,8800.0
2010-02-10 12:55:00,51.9,51.95,51.9,51.95,15800.0,42.7169,42.7581,42.7169,42.7581,15800.0
2010-02-10 13:00:00,51.95,52.0,51.9,51.9,15700.0,42.7581,42.7992,42.7169,42.7169,15700.0
2010-02-10 13:05:00,51.9,51.96,51.86,51.93,8400.0,42.7169,42.7663,42.684,42.7416,8400.0
2010-02-10 13:10:00,51.94,52.0,51.92,51.93,18100.0,42.7498,42.7992,42.7334,42.7416,18100.0
2010-02-10 13:15:00,51.91,51.92,51.89,51.9,14300.0,42.7251,42.7334,42.7087,42.7169,14300.0
2010-02-10 13:20:00,51.89,51.9,51.85,51.88,7500.0,42.7087,42.7169,42.6758,42.7004,7500.0
2010-02-10 13:25:00,51.89,51.97,51.89,51.96,17900.0,42.7087,42.7745,42.7087,42.7663,17900.0
2010-02-10 13:30:00,51.96,51.96,51.9,51.9,14200.0,42.7663,42.7663,42.7169,42.7169,14200.0
2010-02-10 13:35:00,51.9,51.91,51.86,51.86,11000.0,42.7169,42.7251,42.684,42.684,11000.0
2010-02-10 13:40:00,51.87,51.89,51.82,51.89,21800.0,42.6922,42.7087,42.6511,42.7087,21800.0
2010-02-10 13:45:00,51.89,51.9,51.85,51.89,8700.0,42.7087,42.7169,42.6758,42.7087,8700.0
2010-02-10 13:50:00,51.89,51.91,51.85,51.85,9800.0,42.7087,42.7251,42.6758,42.6758,9800.0
2010-02-10 13:55:00,51.85,51.92,51.85,51.92,13300.0,42.6758,42.7334,42.6758,42.7334,13300.0
2010-02-10 14:00:00,51.93,51.98,51.93,51.98,6700.0,42.7416,42.7828,42.7416,42.7828,6700.0
2010-02-10 14:05:00,51.98,52.02,51.97,52.0,6200.0,42.7828,42.8157,42.7745,42.7992,6200.0
2010-02-10 14:10:00,52.0,52.0,51.9,51.92,10900.0,42.7992,42.7992,42.7169,42.7334,10900.0
2010-02-10 14:15:00,51.92,51.96,51.9,51.96,26700.0,42.7334,42.7663,42.7169,42.7663,26700.0
2010-02-10 14:20:00,51.95,51.96,51.89,51.94,20600.0,42.7581,42.7663,42.7087,42.7498,20600.0
2010-02-10 14:25:00,51.95,52.0,51.9,51.91,11500.0,42.7581,42.7992,42.7169,42.7251,11500.0
2010-02-10 14:30:00,51.91,51.91,51.82,51.84,17100.0,42.7251,42.7251,42.6511,42.6675,17100.0
2010-02-10 14:35:00,51.84,51.84,51.75,51.75,21400.0,42.6675,42.6675,42.5935,42.5935,21400.0
2010-02-10 14:40:00,51.76,51.79,51.73,51.76,17400.0,42.6017,42.6264,42.577,42.6017,17400.0
2010-02-10 14:45:00,51.76,51.8,51.74,51.78,12600.0,42.6017,42.6346,42.5852,42.6181,12600.0
2010-02-10 14:50:00,51.76,51.81,51.72,51.77,21900.0,42.6017,42.6428,42.5688,42.6099,21900.0
2010-02-10 14:55:00,51.77,51.78,51.74,51.75,10100.0,42.6099,42.6181,42.5852,42.5935,10100.0
2010-02-10 15:00:00,51.75,51.76,51.73,51.75,20900.0,42.5935,42.6017,42.577,42.5935,20900.0
2010-02-10 15:05:00,51.77,51.79,51.72,51.77,10700.0,42.6099,42.6264,42.5688,42.6099,10700.0
2010-02-10 15:10:00,51.78,51.83,51.77,51.79,13200.0,42.6181,42.6593,42.6099,42.6264,13200.0
2010-02-10 15:15:00,51.79,51.79,51.68,51.74,24900.0,42.6264,42.6264,42.5358,42.5852,24900.0
2010-02-10 15:20:00,51.73,51.75,51.66,51.7,29100.0,42.577,42.5935,42.5194,42.5523,29100.0
2010-02-10 15:25:00,51.7,51.76,51.69,51.74,11100.0,42.5523,42.6017,42.5441,42.5852,11100.0
2010-02-10 15:30:00,51.74,51.75,51.59,51.6,39100.0,42.5852,42.5935,42.4618,42.47,39100.0
2010-02-10 15:35:00,51.6,51.63,51.54,51.55,43200.0,42.47,42.4947,42.4206,42.4288,43200.0
2010-02-10 15:40:00,51.57,51.68,51.55,51.59,48600.0,42.4453,42.5358,42.4288,42.4618,48600.0
2010-02-10 15:45:00,51.58,51.61,51.54,51.57,29800.0,42.4535,42.4782,42.4206,42.4453,29800.0
2010-02-10 15:50:00,51.58,51.64,51.57,51.57,46600.0,42.4535,42.5029,42.4453,42.4453,46600.0
2010-02-10 15:55:00,51.57,51.6,51.56,51.59,35700.0,42.4453,42.47,42.4371,42.4618,35700.0
2010-02-11 09:30:00,51.42,51.6,51.23,51.51,29300.0,42.3218,42.47,42.1655,42.3959,29300.0
2010-02-11 09:35:00,51.5,51.55,51.4,51.46,17100.0,42.3877,42.4288,42.3054,42.3548,17100.0
2010-02-11 09:40:00,51.45,51.47,51.19,51.2,12300.0,42.3465,42.363,42.1325,42.1408,12300.0
2010-02-11 09:45:00,51.19,51.3,51.15,51.28,17500.0,42.1325,42.2231,42.0996,42.2066,17500.0
2010-02-11 09:50:00,51.32,51.51,51.32,51.43,13200.0,42.2395,42.3959,42.2395,42.3301,13200.0
2010-02-11 09:55:00,51.42,51.52,51.42,51.47,9800.0,42.3218,42.4041,42.3218,42.363,9800.0
2010-02-11 10:00:00,51.45,51.45,51.33,51.42,19800.0,42.3465,42.3465,42.2478,42.3218,19800.0
2010-02-11 10:05:00,51.4,51.52,51.4,51.46,17500.0,42.3054,42.4041,42.3054,42.3548,17500.0
2010-02-11 10:10:00,51.47,51.65,51.45,51.5,14500.0,42.363,42.5111,42.3465,42.3877,14500.0
2010-02-11 10:15:00,51.5,51.6,51.48,51.52,11300.0,42.3877,42.47,42.3712,42.4041,11300.0
2010-02-11 10:20:00,51.52,51.61,51.47,51.55,15800.0,42.4041,42.4782,42.363,42.4288,15800.0
2010-02-11 10:25:00,51.54,51.63,51.51,51.56,34500.0,42.4206,42.4947,42.3959,42.4371,34500.0
2010-02-11 10:30:00,51.52,51.55,51.37,51.39,11400.0,42.4041,42.4288,42.2807,42.2971,11400.0
2010-02-11 10:35:00,51.4,51.47,51.35,51.46,11800.0,42.3054,42.363,42.2642,42.3548,11800.0
2010-02-11 10:40:00,51.45,51.48,51.33,51.37,14300.0,42.3465,42.3712,42.2478,42.2807,14300.0
2010-02-11 10:45:00,51.39,51.5,51.36,51.43,11700.0,42.2971,42.3877,42.2725,42.3301,11700.0
2010-02-11 10:50:00,51.42,51.43,51.32,51.35,14300.0,42.3218,42.3301,42.2395,42.2642,14300.0
2010-02-11 10:55:00,51.36,51.42,51.26,51.35,16900.0,42.2725,42.3218,42.1902,42.2642,16900.0
2010-02-11 11:00:00,51.35,51.53,51.35,51.51,49300.0,42.2642,42.4124,42.2642,42.3959,49300.0
2010-02-11 11:05:00,51.52,51.6,51.44,51.52,32800.0,42.4041,42.47,42.3383,42.4041,32800.0
2010-02-11 11:10:00,51.53,51.69,51.53,51.68,10900.0,42.4124,42.5441,42.4124,42.5358,10900.0
2010-02-11 11:15:00,51.65,51.72,51.61,51.67,14700.0,42.5111,42.5688,42.4782,42.5276,14700.0
2010-02-11 11:20:00,51.67,51.74,51.64,51.74,13300.0,42.5276,42.5852,42.5029,42.5852,13300.0
2010-02-11 11:25:00,51.76,51.84,51.76,51.8,9900.0,42.6017,42.6675,42.6017,42.6346,9900.0
2010-02-11 11:30:00,51.82,51.84,51.71,51.77,22300.0,42.6511,42.6675,42.5605,42.6099,22300.0
2010-02-11 11:35:00,51.77,51.83,51.75,51.78,10200.0,42.6099,42.6593,42.5935,42.6181,10200.0
2010-02-11 11:40:00,51.76,51.91,51.7,51.84,35800.0,42.6017,42.7251,42.5523,42.6675,35800.0
2010-02-11 11:45:00,51.84,51.98,51.83,51.92,24000.0,42.6675,42.7828,42.6593,42.7334,24000.0
2010-02-11 11:50:00,51.93,51.97,51.89,51.96,12600.0,42.7416,42.7745,42.7087,42.7663,12600.0
2010-02-11 11:55:00,51.96,51.97,51.86,51.86,36900.0,42.7663,42.7745,42.684,42.684,36900.0
2010-02-11 12:00:00,51.86,52.01,51.85,51.97,46300.0,42.684,42.8074,42.6758,42.7745,46300.0
2010-02-11 12:05:00,51.97,52.04,51.91,52.0,28200.0,42.7745,42.8321,42.7251,42.7992,28200.0
2010-02-11 12:10:00,52.0,52.0,51.94,51.99,10700.0,42.7992,42.7992,42.7498,42.791,10700.0
2010-02-11 12:15:00,51.99,52.0,51.94,51.94,31400.0,42.791,42.7992,42.7498,42.7498,31400.0
2010-02-11 12:20:00,51.95,52.0,51.94,51.98,16400.0,42.7581,42.7992,42.7498,42.7828,16400.0
2010-02-11 12:25:00,51.97,52.0,51.97,52.0,13000.0,42.7745,42.7992,42.7745,42.7992,13000.0
2010-02-11 12:30:00,52.0,52.0,51.98,51.99,8000.0,42.7992,42.7992,42.7828,42.791,8000.0
2010-02-11 12:35:00,52.0,52.0,51.98,52.0,18800.0,42.7992,42.7992,42.7828,42.7992,18800.0
2010-02-11 12:40:00,51.99,52.0,51.98,52.0,9300.0,42.791,42.7992,42.7828,42.7992,9300.0
2010-02-11 12:45:00,52.0,52.0,51.95,51.95,20500.0,42.7992,42.7992,42.7581,42.7581,20500.0
2010-02-11 12:50:00,51.96,51.97,51.92,51.95,11900.0,42.7663,42.7745,42.7334,42.7581,11900.0
2010-02-11 12:55:00,51.96,51.98,51.92,51.93,7800.0,42.7663,42.7828,42.7334,42.7416,7800.0
2010-02-11 13:00:00,51.95,51.99,51.92,51.95,20500.0,42.7581,42.791,42.7334,42.7581,20500.0
2010-02-11 13:05:00,51.95,52.0,51.94,51.95,17300.0,42.7581,42.7992,42.7498,42.7581,17300.0
2010-02-11 13:10:00,51.94,52.0,51.93,52.0,15900.0,42.7498,42.7992,42.7416,42.7992,15900.0
2010-02-11 13:15:00,52.0,52.02,51.93,51.96,21700.0,42.7992,42.8157,42.7416,42.7663,21700.0
2010-02-11 13:20:00,51.97,52.14,51.97,52.1,26500.0,42.7745,42.9144,42.7745,42.8815,26500.0
2010-02-11 13:25:00,52.09,52.14,52.07,52.11,20800.0,42.8733,42.9144,42.8568,42.8898,20800.0
2010-02-11 13:30:00,52.11,52.21,52.11,52.21,16800.0,42.8898,42.9721,42.8898,42.9721,16800.0
2010-02-11 13:35:00,52.2,52.2,52.14,52.14,16600.0,42.9638,42.9638,42.9144,42.9144,16600.0
2010-02-11 13:40:00,52.13,52.17,52.1,52.16,24100.0,42.9062,42.9391,42.8815,42.9309,24100.0
2010-02-11 13:45:00,52.17,52.19,52.1,52.15,31800.0,42.9391,42.9556,42.8815,42.9227,31800.0
2010-02-11 13:50:00,52.16,52.22,52.13,52.22,31600.0,42.9309,42.9803,42.9062,42.9803,31600.0
2010-02-11 13:55:00,52.21,52.26,52.16,52.24,20800.0,42.9721,43.0132,42.9309,42.9968,20800.0
2010-02-11 14:00:00,52.26,52.34,52.21,52.32,59300.0,43.0132,43.0791,42.9721,43.0626,59300.0
2010-02-11 14:05:00,52.33,52.39,52.32,52.33,28700.0,43.0708,43.1202,43.0626,43.0708,28700.0
2010-02-11 14:10:00,52.33,52.35,52.23,52.31,26900.0,43.0708,43.0873,42.9885,43.0544,26900.0
2010-02-11 14:15:00,52.31,52.32,52.28,52.32,17300.0,43.0544,43.0626,43.0297,43.0626,17300.0
2010-02-11 14:20:00,52.32,52.32,52.24,52.26,14800.0,43.0626,43.0626,42.9968,43.0132,14800.0
2010-02-11 14:25:00,52.27,52.37,52.25,52.36,18900.0,43.0214,43.1037,43.005,43.0955,18900.0
2010-02-11 14:30:00,52.36,52.37,52.26,52.26,17100.0,43.0955,43.1037,43.0132,43.0132,17100.0
2010-02-11 14:35:00,52.28,52.31,52.26,52.28,24100.0,43.0297,43.0544,43.0132,43.0297,24100.0
2010-02-11 14:40:00,52.28,52.31,52.25,52.29,11800.0,43.0297,43.0544,43.005,43.0379,11800.0
2010-02-11 14:45:00,52.3,52.34,52.27,52.27,22300.0,43.0461,43.0791,43.0214,43.0214,22300.0
2010-02-11 14:50:00,52.28,52.3,52.15,52.15,29900.0,43.0297,43.0461,42.9227,42.9227,29900.0
2010-02-11 14:55:00,52.16,52.25,52.15,52.25,9200.0,42.9309,43.005,42.9227,43.005,9200.0
2010-02-11 15:00:00,52.25,52.25,52.2,52.21,14300.0,43.005,43.005,42.9638,42.9721,14300.0
2010-02-11 15:05:00,52.22,52.26,52.22,52.23,21500.0,42.9803,43.0132,42.9803,42.9885,21500.0
2010-02-11 15:10:00,52.22,52.26,52.21,52.24,15800.0,42.9803,43.0132,42.9721,42.9968,15800.0
2010-02-11 15:15:00,52.24,52.25,52.22,52.24,6600.0,42.9968,43.005,42.9803,42.9968,6600.0
2010-02-11 15:20:00,52.24,52.26,52.19,52.21,19700.0,42.9968,43.0132,42.9556,42.9721,19700.0
2010-02-11 15:25:00,52.21,52.22,52.13,52.15,22700.0,42.9721,42.9803,42.9062,42.9227,22700.0
2010-02-11 15:30:00,52.15,52.26,52.11,52.26,26600.0,42.9227,43.0132,42.8898,43.0132,26600.0
2010-02-11 15:35:00,52.26,52.28,52.17,52.17,27100.0,43.0132,43.0297,42.9391,42.9391,27100.0
2010-02-11 15:40:00,52.17,52.22,52.15,52.2,34900.0,42.9391,42.9803,42.9227,42.9638,34900.0
2010-02-11 15:45:00,52.2,52.2,52.08,52.09,39200.0,42.9638,42.9638,42.8651,42.8733,39200.0
2010-02-11 15:50:00,52.09,52.18,52.09,52.17,51600.0,42.8733,42.9474,42.8733,42.9391,51600.0
2010-02-11 15:55:00,52.18,52.21,52.16,52.2,45500.0,42.9474,42.9721,42.9309,42.9638,45500.0
2010-02-12 09:30:00,51.66,51.66,51.46,51.59,30300.0,42.5194,42.5194,42.3548,42.4618,30300.0
2010-02-12 09:35:00,51.57,51.69,51.42,51.44,17300.0,42.4453,42.5441,42.3218,42.3383,17300.0
2010-02-12 09:40:00,51.37,51.57,51.37,51.54,17700.0,42.2807,42.4453,42.2807,42.4206,17700.0
2010-02-12 09:45:00,51.49,51.57,51.37,51.57,21000.0,42.3795,42.4453,42.2807,42.4453,21000.0
2010-02-12 09:50:00,51.58,51.7,51.51,51.69,16900.0,42.4535,42.5523,42.3959,42.5441,16900.0
2010-02-12 09:55:00,51.71,51.85,51.69,51.83,20700.0,42.5605,42.6758,42.5441,42.6593,20700.0
2010-02-12 10:00:00,51.81,51.82,51.52,51.62,27300.0,42.6428,42.6511,42.4041,42.4865,27300.0
2010-02-12 10:05:00,51.65,51.82,51.64,51.82,10300.0,42.5111,42.6511,42.5029,42.6511,10300.0
2010-02-12 10:10:00,51.83,51.87,51.72,51.77,13500.0,42.6593,42.6922,42.5688,42.6099,13500.0
2010-02-12 10:15:00,51.77,51.9,51.72,51.81,15200.0,42.6099,42.7169,42.5688,42.6428,15200.0
2010-02-12 10:20:00,51.81,51.82,51.71,51.73,8200.0,42.6428,42.6511,42.5605,42.577,8200.0
2010-02-12 10:25:00,51.73,51.77,51.65,51.71,13100.0,42.577,42.6099,42.5111,42.5605,13100.0
2010-02-12 10:30:00,51.73,51.81,51.7,51.72,9700.0,42.577,42.6428,42.5523,42.5688,9700.0
2010-02-12 10:35:00,51.75,51.81,51.63,51.63,15500.0,42.5935,42.6428,42.4947,42.4947,15500.0
2010-02-12 10:40:00,51.65,51.67,51.63,51.66,9100.0,42.5111,42.5276,42.4947,42.5194,9100.0
2010-02-12 10:45:00,51.66,51.66,51.6,51.64,16900.0,42.5194,42.5194,42.47,42.5029,16900.0
2010-02-12 10:50:00,51.65,51.76,51.64,51.7,10700.0,42.5111,42.6017,42.5029,42.5523,10700.0
2010-02-12 10:55:00,51.72,51.75,51.69,51.75,9200.0,42.5688,42.5935,42.5441,42.5935,9200.0
2010-02-12 11:00:00,51.75,51.75,51.62,51.69,15000.0,42.5935,42.5935,42.4865,42.5441,15000.0
2010-02-12 11:05:00,51.69,51.79,51.69,51.75,12900.0,42.5441,42.6264,42.5441,42.5935,12900.0
2010-02-12 11:10:00,51.75,51.8,51.72,51.8,14100.0,42.5935,42.6346,42.5688,42.6346,14100.0
2010-02-12 11:15:00,51.8,51.89,51.8,51.88,10700.0,42.6346,42.7087,42.6346,42.7004,10700.0
2010-02-12 11:20:00,51.88,51.99,51.88,51.93,16300.0,42.7004,42.791,42.7004,42.7416,16300.0
2010-02-12 11:25:00,51.94,51.94,51.86,51.89,9600.0,42.7498,42.7498,42.684,42.7087,9600.0
2010-02-12 11:30:00,51.89,51.91,51.81,51.81,15300.0,42.7087,42.7251,42.6428,42.6428,15300.0
2010-02-12 11:35:00,51.81,51.84,51.77,51.78,8500.0,42.6428,42.6675,42.6099,42.6181,8500.0
2010-02-12 11:40:00,51.78,51.81,51.75,51.75,12000.0,42.6181,42.6428,42.5935,42.5935,12000.0
2010-02-12 11:45:00,51.75,51.79,51.75,51.75,9900.0,42.5935,42.6264,42.5935,42.5935,9900.0
2010-02-12 11:50:00,51.75,51.75,51.65,51.74,14300.0,42.5935,42.5935,42.5111,42.5852,14300.0
2010-02-12 11:55:00,51.74,51.76,51.68,51.71,10100.0,42.5852,42.6017,42.5358,42.5605,10100.0
2010-02-12 12:00:00,51.71,51.8,51.69,51.76,27600.0,42.5605,42.6346,42.5441,42.6017,27600.0
2010-02-12 12:05:00,51.77,51.81,51.71,51.76,13400.0,42.6099,42.6428,42.5605,42.6017,13400.0
2010-02-12 12:10:00,51.77,51.83,51.76,51.81,24100.0,42.6099,42.6593,42.6017,42.6428,24100.0
2010-02-12 12:15:00,51.82,52.0,51.81,51.99,42700.0,42.6511,42.7992,42.6428,42.791,42700.0
2010-02-12 12:20:00,51.99,52.06,51.99,52.05,14000.0,42.791,42.8486,42.791,42.8404,14000.0
2010-02-12 12:25:00,52.07,52.08,52.02,52.05,10100.0,42.8568,42.8651,42.8157,42.8404,10100.0
2010-02-12 12:30:00,52.05,52.1,52.03,52.04,12600.0,42.8404,42.8815,42.8239,42.8321,12600.0
2010-02-12 12:35:00,52.04,52.07,52.04,52.05,30500.0,42.8321,42.8568,42.8321,42.8404,30500.0
2010-02-12 12:40:00,52.05,52.07,52.01,52.05,14400.0,42.8404,42.8568,42.8074,42.8404,14400.0
2010-02-12 12:45:00,52.04,52.09,52.03,52.03,16700.0,42.8321,42.8733,42.8239,42.8239,16700.0
2010-02-12 12:50:00,52.03,52.04,51.95,51.95,12300.0,42.8239,42.8321,42.7581,42.7581,12300.0
2010-02-12 12:55:00,51.95,51.95,51.89,51.94,12600.0,42.7581,42.7581,42.7087,42.7498,12600.0
2010-02-12 13:00:00,51.96,51.96,51.88,51.9,9000.0,42.7663,42.7663,42.7004,42.7169,9000.0
2010-02-12 13:05:00,51.9,51.93,51.89,51.92,7600.0,42.7169,42.7416,42.7087,42.7334,7600.0
2010-02-12 13:10:00,51.92,51.93,51.88,51.93,14900.0,42.7334,42.7416,42.7004,42.7416,14900.0
2010-02-12 13:15:00,51.92,51.92,51.77,51.77,15900.0,42.7334,42.7334,42.6099,42.6099,15900.0
2010-02-12 13:20:00,51.77,51.8,51.66,51.73,30100.0,42.6099,42.6346,42.5194,42.577,30100.0
2010-02-12 13:25:00,51.74,51.75,51.73,51.73,9300.0,42.5852,42.5935,42.577,42.577,9300.0
2010-02-12 13:30:00,51.71,51.72,51.66,51.66,17400.0,42.5605,42.5688,42.5194,42.5194,17400.0
2010-02-12 13:35:00,51.66,51.69,51.63,51.66,16800.0,42.5194,42.5441,42.4947,42.5194,16800.0
2010-02-12 13:40:00,51.67,51.8,51.64,51.77,15200.0,42.5276,42.6346,42.5029,42.6099,15200.0
2010-02-12 13:45:00,51.78,51.84,51.77,51.84,5400.0,42.6181,42.6675,42.6099,42.6675,5400.0
2010-02-12 13:50:00,51.84,51.88,51.8,51.86,19400.0,42.6675,42.7004,42.6346,42.684,19400.0
2010-02-12 13:55:00,51.85,51.85,51.83,51.83,4600.0,42.6758,42.6758,42.6593,42.6593,4600.0
2010-02-12 14:00:00,51.83,51.88,51.82,51.85,9900.0,42.6593,42.7004,42.6511,42.6758,9900.0
2010-02-12 14:05:00,51.85,51.9,51.85,51.9,7900.0,42.6758,42.7169,42.6758,42.7169,7900.0
2010-02-12 14:10:00,51.9,52.1,51.9,52.09,17400.0,42.7169,42.8815,42.7169,42.8733,17400.0
2010-02-12 14:15:00,52.11,52.14,52.09,52.13,9600.0,42.8898,42.9144,42.8733,42.9062,9600.0
2010-02-12 14:20:00,52.14,52.26,52.13,52.21,14800.0,42.9144,43.0132,42.9062,42.9721,14800.0
2010-02-12 14:25:00,52.2,52.25,52.19,52.21,12900.0,42.9638,43.005,42.9556,42.9721,12900.0
2010-02-12 14:30:00,52.22,52.24,52.22,52.23,9300.0,42.9803,42.9968,42.9803,42.9885,9300.0
2010-02-12 14:35:00,52.24,52.24,52.17,52.17,6600.0,42.9968,42.9968,42.9391,42.9391,6600.0
2010-02-12 14:40:00,52.16,52.17,52.09,52.13,15800.0,42.9309,42.9391,42.8733,42.9062,15800.0
2010-02-12 14:45:00,52.14,52.15,52.13,52.15,4500.0,42.9144,42.9227,42.9062,42.9227,4500.0
2010-02-12 14:50:00,52.14,52.22,52.14,52.21,6400.0,42.9144,42.9803,42.9144,42.9721,6400.0
2010-02-12 14:55:00,52.21,52.22,52.09,52.09,11800.0,42.9721,42.9803,42.8733,42.8733,11800.0
2010-02-12 15:00:00,52.09,52.1,51.96,52.03,27900.0,42.8733,42.8815,42.7663,42.8239,27900.0
2010-02-12 15:05:00,52.02,52.11,52.0,52.11,15200.0,42.8157,42.8898,42.7992,42.8898,15200.0
2010-02-12 15:10:00,52.11,52.11,51.98,52.04,17100.0,42.8898,42.8898,42.7828,42.8321,17100.0
2010-02-12 15:15:00,52.04,52.05,51.97,51.99,9700.0,42.8321,42.8404,42.7745,42.791,9700.0
2010-02-12 15:20:00,51.98,52.02,51.96,52.01,9400.0,42.7828,42.8157,42.7663,42.8074,9400.0
2010-02-12 15:25:00,52.02,52.08,52.0,52.01,9500.0,42.8157,42.8651,42.7992,42.8074,9500.0
2010-02-12 15:30:00,52.02,52.03,51.9,51.97,18300.0,42.8157,42.8239,42.7169,42.7745,18300.0
2010-02-12 15:35:00,51.97,51.98,51.91,51.93,54700.0,42.7745,42.7828,42.7251,42.7416,54700.0
2010-02-12 15:40:00,51.92,52.03,51.9,51.96,60900.0,42.7334,42.8239,42.7169,42.7663,60900.0
2010-02-12 15:45:00,51.95,51.99,51.95,51.98,43900.0,42.7581,42.791,42.7581,42.7828,43900.0
2010-02-12 15:50:00,51.99,52.07,51.97,52.06,91300.0,42.791,42.8568,42.7745,42.8486,91300.0
2010-02-12 15:55:00,52.04,52.09,51.99,52.07,96200.0,42.8321,42.8733,42.791,42.8568,96200.0
2010-02-16 09:30:00,52.25,52.56,52.25,52.44,32800.0,43.005,43.2601,43.005,43.1614,32800.0
2010-02-16 09:35:00,52.45,52.5,52.16,52.5,17600.0,43.1696,43.2107,42.9309,43.2107,17600.0
2010-02-16 09:40:00,52.48,52.5,52.32,52.37,10800.0,43.1943,43.2107,43.0626,43.1037,10800.0
2010-02-16 09:45:00,52.35,52.35,52.11,52.15,22500.0,43.0873,43.0873,42.8898,42.9227,22500.0
2010-02-16 09:50:00,52.13,52.21,52.1,52.2,10200.0,42.9062,42.9721,42.8815,42.9638,10200.0
2010-02-16 09:55:00,52.2,52.31,52.17,52.3,13500.0,42.9638,43.0544,42.9391,43.0461,13500.0
2010-02-16 10:00:00,52.3,52.34,52.22,52.24,16800.0,43.0461,43.0791,42.9803,42.9968,16800.0
2010-02-16 10:05:00,52.23,52.24,52.17,52.2,9000.0,42.9885,42.9968,42.9391,42.9638,9000.0
2010-02-16 10:10:00,52.2,52.2,52.11,52.12,28500.0,42.9638,42.9638,42.8898,42.898,28500.0
2010-02-16 10:15:00,52.12,52.15,52.11,52.14,21500.0,42.898,42.9227,42.8898,42.9144,21500.0
2010-02-16 10:20:00,52.15,52.16,52.09,52.09,28300.0,42.9227,42.9309,42.8733,42.8733,28300.0
2010-02-16 10:25:00,52.09,52.13,52.06,52.12,15200.0,42.8733,42.9062,42.8486,42.898,15200.0
2010-02-16 10:30:00,52.12,52.21,52.09,52.15,32300.0,42.898,42.9721,42.8733,42.9227,32300.0
2010-02-16 10:35:00,52.14,52.34,52.14,52.31,22900.0,42.9144,43.0791,42.9144,43.0544,22900.0
2010-02-16 10:40:00,52.31,52.38,52.28,52.38,46300.0,43.0544,43.112,43.0297,43.112,46300.0
2010-02-16 10:45:00,52.38,52.47,52.37,52.42,16400.0,43.112,43.1861,43.1037,43.1449,16400.0
2010-02-16 10:50:00,52.44,52.52,52.44,52.48,17000.0,43.1614,43.2272,43.1614,43.1943,17000.0
2010-02-16 10:55:00,52.48,52.5,52.4,52.42,26500.0,43.1943,43.2107,43.1284,43.1449,26500.0
2010-02-16 11:00:00,52.43,52.43,52.33,52.35,13400.0,43.1531,43.1531,43.0708,43.0873,13400.0
2010-02-16 11:05:00,52.36,52.41,52.33,52.35,11200.0,43.0955,43.1367,43.0708,43.0873,11200.0
2010-02-16 11:10:00,52.35,52.37,52.34,52.37,6000.0,43.0873,43.1037,43.0791,43.1037,6000.0
2010-02-16 11:15:00,52.37,52.42,52.36,52.38,11600.0,43.1037,43.1449,43.0955,43.112,11600.0
2010-02-16 11:20:00,52.39,52.45,52.39,52.44,12600.0,43.1202,43.1696,43.1202,43.1614,12600.0
2010-02-16 11:25:00,52.44,52.5,52.43,52.5,6400.0,43.1614,43.2107,43.1531,43.2107,6400.0
2010-02-16 11:30:00,52.51,52.57,52.51,52.57,12900.0,43.219,43.2684,43.219,43.2684,12900.0
2010-02-16 11:35:00,52.56,52.59,52.53,52.54,4200.0,43.2601,43.2848,43.2354,43.2437,4200.0
2010-02-16 11:40:00,52.54,52.68,52.54,52.68,21600.0,43.2437,43.3589,43.2437,43.3589,21600.0
2010-02-16 11:45:00,52.68,52.68,52.62,52.63,3600.0,43.3589,43.3589,43.3095,43.3177,3600.0
2010-02-16 11:50:00,52.64,52.68,52.64,52.68,7500.0,43.326,43.3589,43.326,43.3589,7500.0
2010-02-16 11:55:00,52.67,52.69,52.62,52.65,17000.0,43.3507,43.3671,43.3095,43.3342,17000.0
2010-02-16 12:00:00,52.64,52.67,52.63,52.64,10100.0,43.326,43.3507,43.3177,43.326,10100.0
2010-02-16 12:05:00,52.64,52.67,52.6,52.6,12900.0,43.326,43.3507,43.2931,43.2931,12900.0
2010-02-16 12:10:00,52.6,52.63,52.58,52.63,8300.0,43.2931,43.3177,43.2766,43.3177,8300.0
2010-02-16 12:15:00,52.64,52.64,52.58,52.58,5000.0,43.326,43.326,43.2766,43.2766,5000.0
2010-02-16 12:20:00,52.6,52.62,52.56,52.6,9800.0,43.2931,43.3095,43.2601,43.2931,9800.0
2010-02-16 12:25:00,52.6,52.62,52.58,52.59,7800.0,43.2931,43.3095,43.2766,43.2848,7800.0
2010-02-16 12:30:00,52.59,52.59,52.57,52.58,5400.0,43.2848,43.2848,43.2684,43.2766,5400.0
2010-02-16 12:35:00,52.58,52.63,52.57,52.61,6800.0,43.2766,43.3177,43.2684,43.3013,6800.0
2010-02-16 12:40:00,52.61,52.63,52.55,52.56,27100.0,43.3013,43.3177,43.2519,43.2601,27100.0
2010-02-16 12:45:00,52.56,52.6,52.56,52.58,4200.0,43.2601,43.2931,43.2601,43.2766,4200.0
2010-02-16 12:50:00,52.58,52.63,52.57,52.6,9500.0,43.2766,43.3177,43.2684,43.2931,9500.0
2010-02-16 12:55:00,52.62,52.65,52.57,52.61,18800.0,43.3095,43.3342,43.2684,43.3013,18800.0
2010-02-16 13:00:00,52.63,52.65,52.55,52.6,15200.0,43.3177,43.3342,43.2519,43.2931,15200.0
2010-02-16 13:05:00,52.6,52.63,52.58,52.58,8800.0,43.2931,43.3177,43.2766,43.2766,8800.0
2010-02-16 13:10:00,52.58,52.64,52.58,52.62,6100.0,43.2766,43.326,43.2766,43.3095,6100.0
2010-02-16 13:15:00,52.62,52.65,52.6,52.63,6900.0,43.3095,43.3342,43.2931,43.3177,6900.0
2010-02-16 13:20:00,52.64,52.65,52.59,52.62,8700.0,43.326,43.3342,43.2848,43.3095,8700.0
2010-02-16 13:25:00,52.61,52.63,52.59,52.63,10200.0,43.3013,43.3177,43.2848,43.3177,10200.0
2010-02-16 13:30:00,52.63,52.64,52.59,52.6,10400.0,43.3177,43.326,43.2848,43.2931,10400.0
2010-02-16 13:35:00,52.59,52.6,52.54,52.58,24500.0,43.2848,43.2931,43.2437,43.2766,24500.0
2010-02-16 13:40:00,52.58,52.62,52.55,52.57,29600.0,43.2766,43.3095,43.2519,43.2684,29600.0
2010-02-16 13:45:00,52.57,52.59,52.55,52.59,8700.0,43.2684,43.2848,43.2519,43.2848,8700.0
2010-02-16 13:50:00,52.59,52.6,52.56,52.57,5800.0,43.2848,43.2931,43.2601,43.2684,5800.0
2010-02-16 13:55:00,52.57,52.57,52.5,52.52,24100.0,43.2684,43.2684,43.2107,43.2272,24100.0
2010-02-16 14:00:00,52.53,52.53,52.46,52.53,38100.0,43.2354,43.2354,43.1778,43.2354,38100.0
2010-02-16 14:05:00,52.53,52.53,52.44,52.52,24100.0,43.2354,43.2354,43.1614,43.2272,24100.0
2010-02-16 14:10:00,52.52,52.53,52.5,52.53,5100.0,43.2272,43.2354,43.2107,43.2354,5100.0
2010-02-16 14:15:00,52.52,52.53,52.49,52.5,11700.0,43.2272,43.2354,43.2025,43.2107,11700.0
2010-02-16 14:20:00,52.5,52.52,52.45,52.5,20900.0,43.2107,43.2272,43.1696,43.2107,20900.0
2010-02-16 14:25:00,52.51,52.6,52.51,52.54,35200.0,43.219,43.2931,43.219,43.2437,35200.0
2010-02-16 14:30:00,52.54,52.57,52.49,52.5,15900.0,43.2437,43.2684,43.2025,43.2107,15900.0
2010-02-16 14:35:00,52.51,52.53,52.43,52.46,24200.0,43.219,43.2354,43.1531,43.1778,24200.0
2010-02-16 14:40:00,52.46,52.54,52.46,52.54,8700.0,43.1778,43.2437,43.1778,43.2437,8700.0
2010-02-16 14:45:00,52.54,52.54,52.51,52.52,5400.0,43.2437,43.2437,43.219,43.2272,5400.0
2010-02-16 14:50:00,52.52,52.6,52.52,52.58,14500.0,43.2272,43.2931,43.2272,43.2766,14500.0
2010-02-16 14:55:00,52.57,52.63,52.55,52.58,10500.0,43.2684,43.3177,43.2519,43.2766,10500.0
2010-02-16 15:00:00,52.59,52.6,52.58,52.6,5500.0,43.2848,43.2931,43.2766,43.2931,5500.0
2010-02-16 15:05:00,52.6,52.64,52.59,52.6,6200.0,43.2931,43.326,43.2848,43.2931,6200.0
2010-02-16 15:10:00,52.6,52.65,52.59,52.6,12600.0,43.2931,43.3342,43.2848,43.2931,12600.0
2010-02-16 15:15:00,52.61,52.66,52.6,52.66,13200.0,43.3013,43.3424,43.2931,43.3424,13200.0
2010-02-16 15:20:00,52.66,52.66,52.59,52.6,12000.0,43.3424,43.3424,43.2848,43.2931,12000.0
2010-02-16 15:25:00,52.6,52.69,52.6,52.66,14600.0,43.2931,43.3671,43.2931,43.3424,14600.0
2010-02-16 15:30:00,52.67,52.75,52.66,52.72,28000.0,43.3507,43.4165,43.3424,43.3918,28000.0
2010-02-16 15:35:00,52.73,52.76,52.69,52.7,24600.0,43.4001,43.4247,43.3671,43.3754,24600.0
2010-02-16 15:40:00,52.71,52.81,52.71,52.81,37500.0,43.3836,43.4659,43.3836,43.4659,37500.0
2010-02-16 15:45:00,52.8,52.8,52.74,52.77,37800.0,43.4577,43.4577,43.4083,43.433,37800.0
2010-02-16 15:50:00,52.78,52.79,52.74,52.75,24500.0,43.4412,43.4494,43.4083,43.4165,24500.0
2010-02-16 15:55:00,52.74,52.8,52.73,52.8,53300.0,43.4083,43.4577,43.4001,43.4577,53300.0
2010-02-17 09:30:00,53.0,53.1,52.81,53.03,33400.0,43.6223,43.7046,43.4659,43.647,33400.0
2010-02-17 09:35:00,53.0,53.1,52.88,53.07,12400.0,43.6223,43.7046,43.5235,43.6799,12400.0
2010-02-17 09:40:00,53.0,53.04,52.83,53.01,14400.0,43.6223,43.6552,43.4824,43.6305,14400.0
2010-02-17 09:45:00,53.03,53.1,53.0,53.1,15200.0,43.647,43.7046,43.6223,43.7046,15200.0
2010-02-17 09:50:00,53.1,53.1,52.94,52.96,10900.0,43.7046,43.7046,43.5729,43.5894,10900.0
2010-02-17 09:55:00,52.96,53.04,52.9,52.93,9400.0,43.5894,43.6552,43.54,43.5647,9400.0
2010-02-17 10:00:00,52.94,52.97,52.8,52.83,22900.0,43.5729,43.5976,43.4577,43.4824,22900.0
2010-02-17 10:05:00,52.83,52.95,52.81,52.95,11200.0,43.4824,43.5811,43.4659,43.5811,11200.0
2010-02-17 10:10:00,52.97,52.99,52.9,52.94,6700.0,43.5976,43.614,43.54,43.5729,6700.0
2010-02-17 10:15:00,52.93,53.01,52.89,53.0,9900.0,43.5647,43.6305,43.5317,43.6223,9900.0
2010-02-17 10:20:00,53.01,53.01,52.93,52.94,6000.0,43.6305,43.6305,43.5647,43.5729,6000.0
2010-02-17 10:25:00,52.94,52.96,52.89,52.91,10100.0,43.5729,43.5894,43.5317,43.5482,10100.0
2010-02-17 10:30:00,52.94,53.03,52.93,53.03,20500.0,43.5729,43.647,43.5647,43.647,20500.0
2010-02-17 10:35:00,53.02,53.02,52.88,52.92,11000.0,43.6387,43.6387,43.5235,43.5564,11000.0
2010-02-17 10:40:00,52.92,52.94,52.87,52.94,6700.0,43.5564,43.5729,43.5153,43.5729,6700.0
2010-02-17 10:45:00,52.93,52.93,52.87,52.89,6600.0,43.5647,43.5647,43.5153,43.5317,6600.0
2010-02-17 10:50:00,52.89,52.93,52.89,52.91,7000.0,43.5317,43.5647,43.5317,43.5482,7000.0
2010-02-17 10:55:00,52.9,52.92,52.85,52.85,5200.0,43.54,43.5564,43.4988,43.4988,5200.0
2010-02-17 11:00:00,52.85,52.91,52.81,52.86,12200.0,43.4988,43.5482,43.4659,43.507,12200.0
2010-02-17 11:05:00,52.87,53.0,52.87,52.99,12600.0,43.5153,43.6223,43.5153,43.614,12600.0
2010-02-17 11:10:00,53.0,53.04,52.96,53.03,13900.0,43.6223,43.6552,43.5894,43.647,13900.0
2010-02-17 11:15:00,53.04,53.1,53.04,53.05,8200.0,43.6552,43.7046,43.6552,43.6634,8200.0
2010-02-17 11:20:00,53.05,53.1,53.02,53.1,10200.0,43.6634,43.7046,43.6387,43.7046,10200.0
2010-02-17 11:25:00,53.1,53.1,52.95,52.97,8100.0,43.7046,43.7046,43.5811,43.5976,8100.0
2010-02-17 11:30:00,52.96,52.99,52.92,52.97,11300.0,43.5894,43.614,43.5564,43.5976,11300.0
2010-02-17 11:35:00,53.0,53.03,52.99,53.0,4600.0,43.6223,43.647,43.614,43.6223,4600.0
2010-02-17 11:40:00,53.0,53.0,52.93,52.97,21300.0,43.6223,43.6223,43.5647,43.5976,21300.0
2010-02-17 11:45:00,52.98,53.04,52.97,53.04,9100.0,43.6058,43.6552,43.5976,43.6552,9100.0
2010-02-17 11:50:00,53.04,53.07,53.01,53.05,25200.0,43.6552,43.6799,43.6305,43.6634,25200.0
2010-02-17 11:55:00,53.05,53.08,53.01,53.05,15200.0,43.6634,43.6881,43.6305,43.6634,15200.0
2010-02-17 12:00:00,53.05,53.1,53.05,53.07,8500.0,43.6634,43.7046,43.6634,43.6799,8500.0
2010-02-17 12:05:00,53.07,53.07,53.02,53.07,8800.0,43.6799,43.6799,43.6387,43.6799,8800.0
2010-02-17 12:10:00,53.08,53.08,53.06,53.07,7100.0,43.6881,43.6881,43.6717,43.6799,7100.0
2010-02-17 12:15:00,53.06,53.08,53.0,53.03,23500.0,43.6717,43.6881,43.6223,43.647,23500.0
2010-02-17 12:20:00,53.04,53.04,53.0,53.01,11600.0,43.6552,43.6552,43.6223,43.6305,11600.0
2010-02-17 12:25:00,53.0,53.04,53.0,53.01,10100.0,43.6223,43.6552,43.6223,43.6305,10100.0
2010-02-17 12:30:00,53.01,53.02,52.98,53.01,12800.0,43.6305,43.6387,43.6058,43.6305,12800.0
2010-02-17 12:35:00,53.01,53.01,52.95,52.95,14000.0,43.6305,43.6305,43.5811,43.5811,14000.0
2010-02-17 12:40:00,52.95,52.96,52.92,52.94,7400.0,43.5811,43.5894,43.5564,43.5729,7400.0
2010-02-17 12:45:00,52.93,52.96,52.92,52.96,4600.0,43.5647,43.5894,43.5564,43.5894,4600.0
2010-02-17 12:50:00,52.95,52.98,52.92,52.98,5200.0,43.5811,43.6058,43.5564,43.6058,5200.0
2010-02-17 12:55:00,52.98,53.04,52.98,53.04,6100.0,43.6058,43.6552,43.6058,43.6552,6100.0
2010-02-17 13:00:00,53.05,53.09,53.04,53.09,7700.0,43.6634,43.6964,43.6552,43.6964,7700.0
2010-02-17 13:05:00,53.09,53.09,53.04,53.06,9000.0,43.6964,43.6964,43.6552,43.6717,9000.0
2010-02-17 13:10:00,53.06,53.06,53.03,53.03,4600.0,43.6717,43.6717,43.647,43.647,4600.0
2010-02-17 13:15:00,53.04,53.13,53.04,53.12,9100.0,43.6552,43.7293,43.6552,43.721,9100.0
2010-02-17 13:20:00,53.13,53.16,53.08,53.11,30500.0,43.7293,43.754,43.6881,43.7128,30500.0
2010-02-17 13:25:00,53.11,53.11,53.06,53.06,6900.0,43.7128,43.7128,43.6717,43.6717,6900.0
2010-02-17 13:30:00,53.06,53.12,53.03,53.1,31600.0,43.6717,43.721,43.647,43.7046,31600.0
2010-02-17 13:35:00,53.12,53.17,53.1,53.16,16100.0,43.721,43.7622,43.7046,43.754,16100.0
2010-02-17 13:40:00,53.17,53.18,53.12,53.13,7900.0,43.7622,43.7704,43.721,43.7293,7900.0
2010-02-17 13:45:00,53.13,53.15,53.11,53.11,4400.0,43.7293,43.7457,43.7128,43.7128,4400.0
2010-02-17 13:50:00,53.11,53.16,53.09,53.16,9000.0,43.7128,43.754,43.6964,43.754,9000.0
2010-02-17 13:55:00,53.15,53.21,53.15,53.2,6200.0,43.7457,43.7951,43.7457,43.7869,6200.0
2010-02-17 14:00:00,53.2,53.2,53.07,53.13,19400.0,43.7869,43.7869,43.6799,43.7293,19400.0
2010-02-17 14:05:00,53.15,53.22,53.1,53.2,11000.0,43.7457,43.8034,43.7046,43.7869,11000.0
2010-02-17 14:10:00,53.2,53.21,53.17,53.17,4700.0,43.7869,43.7951,43.7622,43.7622,4700.0
2010-02-17 14:15:00,53.18,53.19,53.09,53.11,9500.0,43.7704,43.7787,43.6964,43.7128,9500.0
2010-02-17 14:20:00,53.09,53.14,53.05,53.14,6100.0,43.6964,43.7375,43.6634,43.7375,6100.0
2010-02-17 14:25:00,53.15,53.18,53.11,53.14,4500.0,43.7457,43.7704,43.7128,43.7375,4500.0
2010-02-17 14:30:00,53.14,53.15,53.11,53.15,5200.0,43.7375,43.7457,43.7128,43.7457,5200.0
2010-02-17 14:35:00,53.14,53.15,53.08,53.15,7000.0,43.7375,43.7457,43.6881,43.7457,7000.0
2010-02-17 14:40:00,53.13,53.17,53.1,53.12,12100.0,43.7293,43.7622,43.7046,43.721,12100.0
2010-02-17 14:45:00,53.12,53.14,53.1,53.1,7200.0,43.721,43.7375,43.7046,43.7046,7200.0
2010-02-17 14:50:00,53.09,53.1,53.05,53.08,22800.0,43.6964,43.7046,43.6634,43.6881,22800.0
2010-02-17 14:55:00,53.07,53.15,53.07,53.15,17500.0,43.6799,43.7457,43.6799,43.7457,17500.0
2010-02-17 15:00:00,53.14,53.14,53.06,53.08,11800.0,43.7375,43.7375,43.6717,43.6881,11800.0
2010-02-17 15:05:00,53.09,53.11,53.01,53.02,9500.0,43.6964,43.7128,43.6305,43.6387,9500.0
2010-02-17 15:10:00,53.02,53.07,53.0,53.07,14500.0,43.6387,43.6799,43.6223,43.6799,14500.0
2010-02-17 15:15:00,53.07,53.07,53.02,53.04,11700.0,43.6799,43.6799,43.6387,43.6552,11700.0
2010-02-17 15:20:00,53.04,53.04,52.98,52.99,9600.0,43.6552,43.6552,43.6058,43.614,9600.0
2010-02-17 15:25:00,53.0,53.01,52.96,52.96,13000.0,43.6223,43.6305,43.5894,43.5894,13000.0
2010-02-17 15:30:00,52.96,53.03,52.95,53.02,18600.0,43.5894,43.647,43.5811,43.6387,18600.0
2010-02-17 15:35:00,53.02,53.08,53.02,53.04,18000.0,43.6387,43.6881,43.6387,43.6552,18000.0
2010-02-17 15:40:00,53.03,53.04,52.91,52.96,38300.0,43.647,43.6552,43.5482,43.5894,38300.0
2010-02-17 15:45:00,52.96,53.01,52.92,52.92,35000.0,43.5894,43.6305,43.5564,43.5564,35000.0
2010-02-17 15:50:00,52.93,53.02,52.92,53.01,41500.0,43.5647,43.6387,43.5564,43.6305,41500.0
2010-02-17 15:55:00,53.01,53.05,53.01,53.04,32700.0,43.6305,43.6634,43.6305,43.6552,32700.0
2010-02-18 09:30:00,53.0,53.17,53.0,53.02,16400.0,43.6223,43.7622,43.6223,43.6387,16400.0
2010-02-18 09:35:00,53.0,53.1,52.99,53.04,15000.0,43.6223,43.7046,43.614,43.6552,15000.0
2010-02-18 09:40:00,53.05,53.1,53.0,53.04,10200.0,43.6634,43.7046,43.6223,43.6552,10200.0
2010-02-18 09:45:00,53.04,53.08,52.92,52.94,14600.0,43.6552,43.6881,43.5564,43.5729,14600.0
2010-02-18 09:50:00,52.94,53.09,52.94,52.98,12100.0,43.5729,43.6964,43.5729,43.6058,12100.0
2010-02-18 09:55:00,52.99,53.1,52.96,53.03,15900.0,43.614,43.7046,43.5894,43.647,15900.0
2010-02-18 10:00:00,53.03,53.09,52.93,53.07,9500.0,43.647,43.6964,43.5647,43.6799,9500.0
2010-02-18 10:05:00,53.04,53.05,52.97,52.99,7300.0,43.6552,43.6634,43.5976,43.614,7300.0
2010-02-18 10:10:00,52.98,53.07,52.94,53.02,12800.0,43.6058,43.6799,43.5729,43.6387,12800.0
2010-02-18 10:15:00,53.0,53.03,52.95,52.95,11400.0,43.6223,43.647,43.5811,43.5811,11400.0
2010-02-18 10:20:00,52.95,52.96,52.87,52.87,10100.0,43.5811,43.5894,43.5153,43.5153,10100.0
2010-02-18 10:25:00,52.88,52.9,52.85,52.88,5000.0,43.5235,43.54,43.4988,43.5235,5000.0
2010-02-18 10:30:00,52.89,52.93,52.8,52.91,13000.0,43.5317,43.5647,43.4577,43.5482,13000.0
2010-02-18 10:35:00,52.9,52.95,52.9,52.94,16800.0,43.54,43.5811,43.54,43.5729,16800.0
2010-02-18 10:40:00,52.93,52.95,52.9,52.94,10300.0,43.5647,43.5811,43.54,43.5729,10300.0
2010-02-18 10:45:00,52.94,52.95,52.89,52.9,28900.0,43.5729,43.5811,43.5317,43.54,28900.0
2010-02-18 10:50:00,52.91,52.95,52.91,52.95,12200.0,43.5482,43.5811,43.5482,43.5811,12200.0
2010-02-18 10:55:00,52.95,52.97,52.9,52.92,26400.0,43.5811,43.5976,43.54,43.5564,26400.0
2010-02-18 11:00:00,52.93,52.97,52.91,52.94,13100.0,43.5647,43.5976,43.5482,43.5729,13100.0
2010-02-18 11:05:00,52.94,52.97,52.93,52.93,9100.0,43.5729,43.5976,43.5647,43.5647,9100.0
2010-02-18 11:10:00,52.93,52.99,52.86,52.88,13300.0,43.5647,43.614,43.507,43.5235,13300.0
2010-02-18 11:15:00,52.88,52.9,52.86,52.9,10700.0,43.5235,43.54,43.507,43.54,10700.0
2010-02-18 11:20:00,52.91,52.96,52.9,52.93,8800.0,43.5482,43.5894,43.54,43.5647,8800.0
2010-02-18 11:25:00,52.94,52.95,52.9,52.91,9500.0,43.5729,43.5811,43.54,43.5482,9500.0
2010-02-18 11:30:00,52.9,52.94,52.88,52.91,8700.0,43.54,43.5729,43.5235,43.5482,8700.0
2010-02-18 11:35:00,52.91,52.91,52.86,52.9,4700.0,43.5482,43.5482,43.507,43.54,4700.0
2010-02-18 11:40:00,52.89,52.94,52.89,52.93,6500.0,43.5317,43.5729,43.5317,43.5647,6500.0
2010-02-18 11:45:00,52.93,52.97,52.92,52.93,5100.0,43.5647,43.5976,43.5564,43.5647,5100.0
2010-02-18 11:50:00,52.93,53.0,52.92,52.96,7900.0,43.5647,43.6223,43.5564,43.5894,7900.0
2010-02-18 11:55:00,52.97,53.03,52.94,53.03,6600.0,43.5976,43.647,43.5729,43.647,6600.0
2010-02-18 12:00:00,53.02,53.06,53.02,53.05,4700.0,43.6387,43.6717,43.6387,43.6634,4700.0
2010-02-18 12:05:00,53.04,53.06,53.02,53.04,9000.0,43.6552,43.6717,43.6387,43.6552,9000.0
2010-02-18 12:10:00,53.06,53.09,53.02,53.06,15700.0,43.6717,43.6964,43.6387,43.6717,15700.0
2010-02-18 12:15:00,53.05,53.13,53.05,53.13,7200.0,43.6634,43.7293,43.6634,43.7293,7200.0
2010-02-18 12:20:00,53.1,53.14,53.1,53.14,5600.0,43.7046,43.7375,43.7046,43.7375,5600.0
2010-02-18 12:25:00,53.14,53.17,53.12,53.15,12500.0,43.7375,43.7622,43.721,43.7457,12500.0
2010-02-18 12:30:00,53.14,53.14,53.11,53.12,7700.0,43.7375,43.7375,43.7128,43.721,7700.0
2010-02-18 12:35:00,53.12,53.12,53.03,53.06,5100.0,43.721,43.721,43.647,43.6717,5100.0
2010-02-18 12:40:00,53.06,53.07,53.04,53.06,13200.0,43.6717,43.6799,43.6552,43.6717,13200.0
2010-02-18 12:45:00,53.07,53.07,53.01,53.05,7100.0,43.6799,43.6799,43.6305,43.6634,7100.0
2010-02-18 12:50:00,53.04,53.05,53.02,53.04,5100.0,43.6552,43.6634,43.6387,43.6552,5100.0
2010-02-18 12:55:00,53.04,53.08,53.03,53.08,12000.0,43.6552,43.6881,43.647,43.6881,12000.0
2010-02-18 13:00:00,53.06,53.17,53.06,53.16,17200.0,43.6717,43.7622,43.6717,43.754,17200.0
2010-02-18 13:05:00,53.17,53.17,53.14,53.16,5700.0,43.7622,43.7622,43.7375,43.754,5700.0
2010-02-18 13:10:00,53.15,53.16,53.14,53.15,13000.0,43.7457,43.754,43.7375,43.7457,13000.0
2010-02-18 13:15:00,53.15,53.17,53.14,53.16,8500.0,43.7457,43.7622,43.7375,43.754,8500.0
2010-02-18 13:20:00,53.16,53.19,53.15,53.19,10100.0,43.754,43.7787,43.7457,43.7787,10100.0
2010-02-18 13:25:00,53.19,53.2,53.12,53.17,22400.0,43.7787,43.7869,43.721,43.7622,22400.0
2010-02-18 13:30:00,53.15,53.17,53.14,53.17,9400.0,43.7457,43.7622,43.7375,43.7622,9400.0
2010-02-18 13:35:00,53.17,53.17,53.04,53.05,17100.0,43.7622,43.7622,43.6552,43.6634,17100.0
2010-02-18 13:40:00,53.05,53.05,53.01,53.02,8400.0,43.6634,43.6634,43.6305,43.6387,8400.0
2010-02-18 13:45:00,53.02,53.05,53.02,53.03,5500.0,43.6387,43.6634,43.6387,43.647,5500.0
2010-02-18 13:50:00,53.03,53.03,52.99,53.0,12400.0,43.647,43.647,43.614,43.6223,12400.0
2010-02-18 13:55:00,53.0,53.02,52.97,52.97,4400.0,43.6223,43.6387,43.5976,43.5976,4400.0
2010-02-18 14:00:00,52.98,53.03,52.98,52.99,7100.0,43.6058,43.647,43.6058,43.614,7100.0
2010-02-18 14:05:00,52.99,53.0,52.97,52.99,6000.0,43.614,43.6223,43.5976,43.614,6000.0
2010-02-18 14:10:00,52.98,52.98,52.96,52.98,5300.0,43.6058,43.6058,43.5894,43.6058,5300.0
2010-02-18 14:15:00,52.97,53.12,52.97,53.12,13100.0,43.5976,43.721,43.5976,43.721,13100.0
2010-02-18 14:20:00,53.11,53.11,53.04,53.09,7200.0,43.7128,43.7128,43.6552,43.6964,7200.0
2010-02-18 14:25:00,53.08,53.1,53.02,53.05,17700.0,43.6881,43.7046,43.6387,43.6634,17700.0
2010-02-18 14:30:00,53.04,53.07,53.02,53.07,7700.0,43.6552,43.6799,43.6387,43.6799,7700.0
2010-02-18 14:35:00,53.06,53.13,53.04,53.05,14200.0,43.6717,43.7293,43.6552,43.6634,14200.0
2010-02-18 14:40:00,53.05,53.06,53.03,53.03,4800.0,43.6634,43.6717,43.647,43.647,4800.0
2010-02-18 14:45:00,53.04,53.09,53.04,53.05,6600.0,43.6552,43.6964,43.6552,43.6634,6600.0
2010-02-18 14:50:00,53.04,53.08,53.04,53.05,8000.0,43.6552,43.6881,43.6552,43.6634,8000.0
2010-02-18 14:55:00,53.05,53.09,53.03,53.08,8500.0,43.6634,43.6964,43.647,43.6881,8500.0
2010-02-18 15:00:00,53.08,53.12,53.05,53.05,8700.0,43.6881,43.721,43.6634,43.6634,8700.0
2010-02-18 15:05:00,53.06,53.14,53.05,53.12,12800.0,43.6717,43.7375,43.6634,43.721,12800.0
2010-02-18 15:10:00,53.11,53.13,53.09,53.1,6000.0,43.7128,43.7293,43.6964,43.7046,6000.0
2010-02-18 15:15:00,53.1,53.16,53.1,53.14,11400.0,43.7046,43.754,43.7046,43.7375,11400.0
2010-02-18 15:20:00,53.16,53.16,53.12,53.15,9100.0,43.754,43.754,43.721,43.7457,9100.0
2010-02-18 15:25:00,53.14,53.16,53.13,53.15,10400.0,43.7375,43.754,43.7293,43.7457,10400.0
2010-02-18 15:30:00,53.16,53.21,53.15,53.21,19500.0,43.754,43.7951,43.7457,43.7951,19500.0
2010-02-18 15:35:00,53.21,53.25,53.19,53.19,15200.0,43.7951,43.828,43.7787,43.7787,15200.0
2010-02-18 15:40:00,53.19,53.28,53.19,53.27,35500.0,43.7787,43.8527,43.7787,43.8445,35500.0
2010-02-18 15:45:00,53.27,53.34,53.25,53.31,39100.0,43.8445,43.9021,43.828,43.8774,39100.0
2010-02-18 15:50:00,53.31,53.31,53.21,53.22,38400.0,43.8774,43.8774,43.7951,43.8034,38400.0
2010-02-18 15:55:00,53.22,53.23,53.17,53.21,64600.0,43.8034,43.8116,43.7622,43.7951,64600.0
2010-02-19 09:30:00,52.97,53.43,52.97,53.26,210200.0,43.5976,43.9762,43.5976,43.8363,210200.0
2010-02-19 09:35:00,53.21,53.21,52.95,53.11,47900.0,43.7951,43.7951,43.5811,43.7128,47900.0
2010-02-19 09:40:00,53.12,53.15,53.01,53.02,12400.0,43.721,43.7457,43.6305,43.6387,12400.0
2010-02-19 09:45:00,53.03,53.08,52.94,52.98,15900.0,43.647,43.6881,43.5729,43.6058,15900.0
2010-02-19 09:50:00,52.97,53.03,52.95,52.98,8900.0,43.5976,43.647,43.5811,43.6058,8900.0
2010-02-19 09:55:00,52.96,53.0,52.9,52.9,31200.0,43.5894,43.6223,43.54,43.54,31200.0
2010-02-19 10:00:00,52.89,52.97,52.85,52.9,14300.0,43.5317,43.5976,43.4988,43.54,14300.0
2010-02-19 10:05:00,52.89,52.91,52.81,52.87,13400.0,43.5317,43.5482,43.4659,43.5153,13400.0
2010-02-19 10:10:00,52.87,53.0,52.83,52.98,14100.0,43.5153,43.6223,43.4824,43.6058,14100.0
2010-02-19 10:15:00,52.98,52.98,52.88,52.92,9900.0,43.6058,43.6058,43.5235,43.5564,9900.0
2010-02-19 10:20:00,52.93,52.98,52.92,52.95,15100.0,43.5647,43.6058,43.5564,43.5811,15100.0
2010-02-19 10:25:00,52.93,53.05,52.93,53.02,6100.0,43.5647,43.6634,43.5647,43.6387,6100.0
2010-02-19 10:30:00,53.02,53.02,52.97,52.99,3400.0,43.6387,43.6387,43.5976,43.614,3400.0
2010-02-19 10:35:00,53.0,53.01,52.96,52.98,3600.0,43.6223,43.6305,43.5894,43.6058,3600.0
2010-02-19 10:40:00,52.98,53.03,52.96,53.0,18000.0,43.6058,43.647,43.5894,43.6223,18000.0
2010-02-19 10:45:00,53.01,53.11,53.01,53.04,6600.0,43.6305,43.7128,43.6305,43.6552,6600.0
2010-02-19 10:50:00,53.03,53.03,52.99,53.02,5500.0,43.647,43.647,43.614,43.6387,5500.0
2010-02-19 10:55:00,53.01,53.05,53.01,53.05,3800.0,43.6305,43.6634,43.6305,43.6634,3800.0
2010-02-19 11:00:00,53.05,53.05,53.01,53.03,6000.0,43.6634,43.6634,43.6305,43.647,6000.0
2010-02-19 11:05:00,53.04,53.08,53.03,53.08,3700.0,43.6552,43.6881,43.647,43.6881,3700.0
2010-02-19 11:10:00,53.08,53.22,53.07,53.22,10500.0,43.6881,43.8034,43.6799,43.8034,10500.0
2010-02-19 11:15:00,53.22,53.27,53.15,53.17,19800.0,43.8034,43.8445,43.7457,43.7622,19800.0
2010-02-19 11:20:00,53.17,53.33,53.17,53.3,16300.0,43.7622,43.8939,43.7622,43.8692,16300.0
2010-02-19 11:25:00,53.3,53.33,53.25,53.33,5300.0,43.8692,43.8939,43.828,43.8939,5300.0
2010-02-19 11:30:00,53.32,53.32,53.24,53.29,7900.0,43.8857,43.8857,43.8198,43.861,7900.0
2010-02-19 11:35:00,53.28,53.28,53.23,53.24,8900.0,43.8527,43.8527,43.8116,43.8198,8900.0
2010-02-19 11:40:00,53.25,53.29,53.23,53.23,3900.0,43.828,43.861,43.8116,43.8116,3900.0
2010-02-19 11:45:00,53.23,53.26,53.22,53.22,5600.0,43.8116,43.8363,43.8034,43.8034,5600.0
2010-02-19 11:50:00,53.23,53.29,53.23,53.26,6300.0,43.8116,43.861,43.8116,43.8363,6300.0
2010-02-19 11:55:00,53.27,53.33,53.27,53.3,11000.0,43.8445,43.8939,43.8445,43.8692,11000.0
2010-02-19 12:00:00,53.3,53.37,53.29,53.29,16000.0,43.8692,43.9268,43.861,43.861,16000.0
2010-02-19 12:05:00,53.31,53.41,53.27,53.37,22600.0,43.8774,43.9597,43.8445,43.9268,22600.0
2010-02-19 12:10:00,53.35,53.36,53.31,53.31,9300.0,43.9103,43.9186,43.8774,43.8774,9300.0
2010-02-19 12:15:00,53.31,53.33,53.28,53.3,7400.0,43.8774,43.8939,43.8527,43.8692,7400.0
2010-02-19 12:20:00,53.29,53.36,53.28,53.36,6200.0,43.861,43.9186,43.8527,43.9186,6200.0
2010-02-19 12:25:00,53.33,53.42,53.31,53.31,10100.0,43.8939,43.968,43.8774,43.8774,10100.0
2010-02-19 12:30:00,53.34,53.36,53.3,53.31,9700.0,43.9021,43.9186,43.8692,43.8774,9700.0
2010-02-19 12:35:00,53.29,53.29,53.27,53.28,1800.0,43.861,43.861,43.8445,43.8527,1800.0
2010-02-19 12:40:00,53.26,53.26,53.2,53.22,11500.0,43.8363,43.8363,43.7869,43.8034,11500.0
2010-02-19 12:45:00,53.22,53.27,53.2,53.27,4600.0,43.8034,43.8445,43.7869,43.8445,4600.0
2010-02-19 12:50:00,53.28,53.3,53.26,53.26,4900.0,43.8527,43.8692,43.8363,43.8363,4900.0
2010-02-19 12:55:00,53.27,53.31,53.26,53.31,4100.0,43.8445,43.8774,43.8363,43.8774,4100.0
2010-02-19 13:00:00,53.33,53.35,53.3,53.31,8100.0,43.8939,43.9103,43.8692,43.8774,8100.0
2010-02-19 13:05:00,53.31,53.32,53.27,53.29,4300.0,43.8774,43.8857,43.8445,43.861,4300.0
2010-02-19 13:10:00,53.32,53.32,53.25,53.28,2200.0,43.8857,43.8857,43.828,43.8527,2200.0
2010-02-19 13:15:00,53.28,53.31,53.25,53.29,2700.0,43.8527,43.8774,43.828,43.861,2700.0
2010-02-19 13:20:00,53.28,53.29,53.23,53.23,3100.0,43.8527,43.861,43.8116,43.8116,3100.0
2010-02-19 13:25:00,53.21,53.25,53.18,53.22,7300.0,43.7951,43.828,43.7704,43.8034,7300.0
2010-02-19 13:30:00,53.22,53.28,53.19,53.28,8500.0,43.8034,43.8527,43.7787,43.8527,8500.0
2010-02-19 13:35:00,53.28,53.28,53.24,53.25,22000.0,43.8527,43.8527,43.8198,43.828,22000.0
2010-02-19 13:40:00,53.26,53.27,53.24,53.26,9800.0,43.8363,43.8445,43.8198,43.8363,9800.0
2010-02-19 13:45:00,53.25,53.29,53.24,53.25,8200.0,43.828,43.861,43.8198,43.828,8200.0
2010-02-19 13:50:00,53.25,53.26,53.17,53.22,6800.0,43.828,43.8363,43.7622,43.8034,6800.0
2010-02-19 13:55:00,53.21,53.22,53.19,53.21,4400.0,43.7951,43.8034,43.7787,43.7951,4400.0
2010-02-19 14:00:00,53.21,53.22,53.18,53.21,5300.0,43.7951,43.8034,43.7704,43.7951,5300.0
2010-02-19 14:05:00,53.21,53.22,53.15,53.17,11200.0,43.7951,43.8034,43.7457,43.7622,11200.0
2010-02-19 14:10:00,53.18,53.27,53.18,53.24,8700.0,43.7704,43.8445,43.7704,43.8198,8700.0
2010-02-19 14:15:00,53.25,53.3,53.23,53.25,7000.0,43.828,43.8692,43.8116,43.828,7000.0
2010-02-19 14:20:00,53.26,53.29,53.26,53.29,4900.0,43.8363,43.861,43.8363,43.861,4900.0
2010-02-19 14:25:00,53.29,53.3,53.24,53.25,7000.0,43.861,43.8692,43.8198,43.828,7000.0
2010-02-19 14:30:00,53.23,53.28,53.23,53.28,7000.0,43.8116,43.8527,43.8116,43.8527,7000.0
2010-02-19 14:35:00,53.3,53.3,53.27,53.28,4900.0,43.8692,43.8692,43.8445,43.8527,4900.0
2010-02-19 14:40:00,53.28,53.28,53.22,53.27,5000.0,43.8527,43.8527,43.8034,43.8445,5000.0
2010-02-19 14:45:00,53.26,53.26,53.2,53.22,7600.0,43.8363,43.8363,43.7869,43.8034,7600.0
2010-02-19 14:50:00,53.22,53.23,53.19,53.23,5800.0,43.8034,43.8116,43.7787,43.8116,5800.0
2010-02-19 14:55:00,53.22,53.23,53.15,53.15,8400.0,43.8034,43.8116,43.7457,43.7457,8400.0
2010-02-19 15:00:00,53.13,53.15,53.11,53.13,22300.0,43.7293,43.7457,43.7128,43.7293,22300.0
2010-02-19 15:05:00,53.12,53.16,53.12,53.14,29100.0,43.721,43.754,43.721,43.7375,29100.0
2010-02-19 15:10:00,53.14,53.14,53.02,53.05,16600.0,43.7375,43.7375,43.6387,43.6634,16600.0
2010-02-19 15:15:00,53.04,53.06,53.03,53.03,7000.0,43.6552,43.6717,43.647,43.647,7000.0
2010-02-19 15:20:00,53.03,53.05,53.03,53.04,9400.0,43.647,43.6634,43.647,43.6552,9400.0
2010-02-19 15:25:00,53.03,53.05,53.01,53.03,11600.0,43.647,43.6634,43.6305,43.647,11600.0
2010-02-19 15:30:00,53.03,53.14,53.03,53.11,27400.0,43.647,43.7375,43.647,43.7128,27400.0
2010-02-19 15:35:00,53.12,53.15,53.09,53.1,19800.0,43.721,43.7457,43.6964,43.7046,19800.0
2010-02-19 15:40:00,53.09,53.27,53.09,53.21,38700.0,43.6964,43.8445,43.6964,43.7951,38700.0
2010-02-19 15:45:00,53.2,53.26,53.2,53.21,27600.0,43.7869,43.8363,43.7869,43.7951,27600.0
2010-02-19 15:50:00,53.2,53.21,53.08,53.09,73300.0,43.7869,43.7951,43.6881,43.6964,73300.0
2010-02-19 15:55:00,53.1,53.15,53.08,53.14,72900.0,43.7046,43.7457,43.6881,43.7375,72900.0
2010-02-22 09:30:00,53.36,53.4,53.11,53.14,13100.0,43.9186,43.9515,43.7128,43.7375,13100.0
2010-02-22 09:35:00,53.18,53.43,53.14,53.38,13400.0,43.7704,43.9762,43.7375,43.935,13400.0
2010-02-22 09:40:00,53.41,53.45,53.32,53.42,29000.0,43.9597,43.9927,43.8857,43.968,29000.0
2010-02-22 09:45:00,53.4,53.42,53.2,53.2,12500.0,43.9515,43.968,43.7869,43.7869,12500.0
2010-02-22 09:50:00,53.22,53.31,53.18,53.27,10100.0,43.8034,43.8774,43.7704,43.8445,10100.0
2010-02-22 09:55:00,53.28,53.33,53.24,53.25,26100.0,43.8527,43.8939,43.8198,43.828,26100.0
2010-02-22 10:00:00,53.24,53.24,52.97,53.04,26200.0,43.8198,43.8198,43.5976,43.6552,26200.0
2010-02-22 10:05:00,53.05,53.06,52.98,52.99,8600.0,43.6634,43.6717,43.6058,43.614,8600.0
2010-02-22 10:10:00,53.0,53.13,53.0,53.1,4600.0,43.6223,43.7293,43.6223,43.7046,4600.0
2010-02-22 10:15:00,53.11,53.12,53.03,53.03,20200.0,43.7128,43.721,43.647,43.647,20200.0
2010-02-22 10:20:00,53.05,53.09,53.03,53.08,18600.0,43.6634,43.6964,43.647,43.6881,18600.0
2010-02-22 10:25:00,53.08,53.12,53.03,53.1,32500.0,43.6881,43.721,43.647,43.7046,32500.0
2010-02-22 10:30:00,53.08,53.21,53.08,53.19,15000.0,43.6881,43.7951,43.6881,43.7787,15000.0
2010-02-22 10:35:00,53.18,53.2,53.16,53.19,8100.0,43.7704,43.7869,43.754,43.7787,8100.0
2010-02-22 10:40:00,53.18,53.21,53.12,53.18,24900.0,43.7704,43.7951,43.721,43.7704,24900.0
2010-02-22 10:45:00,53.18,53.21,53.06,53.1,28200.0,43.7704,43.7951,43.6717,43.7046,28200.0
2010-02-22 10:50:00,53.09,53.09,53.04,53.07,3800.0,43.6964,43.6964,43.6552,43.6799,3800.0
2010-02-22 10:55:00,53.07,53.08,52.98,53.0,18100.0,43.6799,43.6881,43.6058,43.6223,18100.0
2010-02-22 11:00:00,53.0,53.03,52.98,53.0,21000.0,43.6223,43.647,43.6058,43.6223,21000.0
2010-02-22 11:05:00,53.0,53.01,52.96,53.0,29500.0,43.6223,43.6305,43.5894,43.6223,29500.0
2010-02-22 11:10:00,53.0,53.02,52.99,52.99,17800.0,43.6223,43.6387,43.614,43.614,17800.0
2010-02-22 11:15:00,52.99,53.09,52.99,53.09,18700.0,43.614,43.6964,43.614,43.6964,18700.0
2010-02-22 11:20:00,53.09,53.12,53.08,53.12,9900.0,43.6964,43.721,43.6881,43.721,9900.0
2010-02-22 11:25:00,53.11,53.13,53.0,53.05,19800.0,43.7128,43.7293,43.6223,43.6634,19800.0
2010-02-22 11:30:00,53.04,53.1,53.04,53.1,9800.0,43.6552,43.7046,43.6552,43.7046,9800.0
2010-02-22 11:35:00,53.09,53.12,53.03,53.05,15800.0,43.6964,43.721,43.647,43.6634,15800.0
2010-02-22 11:40:00,53.05,53.12,53.05,53.1,9600.0,43.6634,43.721,43.6634,43.7046,9600.0
2010-02-22 11:45:00,53.09,53.11,53.04,53.06,20500.0,43.6964,43.7128,43.6552,43.6717,20500.0
2010-02-22 11:50:00,53.07,53.07,53.01,53.03,12900.0,43.6799,43.6799,43.6305,43.647,12900.0
2010-02-22 11:55:00,53.03,53.07,53.03,53.06,10400.0,43.647,43.6799,43.647,43.6717,10400.0
2010-02-22 12:00:00,53.05,53.16,53.05,53.16,10100.0,43.6634,43.754,43.6634,43.754,10100.0
2010-02-22 12:05:00,53.17,53.19,53.17,53.19,3000.0,43.7622,43.7787,43.7622,43.7787,3000.0
2010-02-22 12:10:00,53.18,53.19,53.16,53.18,4700.0,43.7704,43.7787,43.754,43.7704,4700.0
2010-02-22 12:15:00,53.18,53.2,53.09,53.1,20800.0,43.7704,43.7869,43.6964,43.7046,20800.0
2010-02-22 12:20:00,53.1,53.12,53.1,53.11,2700.0,43.7046,43.721,43.7046,43.7128,2700.0
2010-02-22 12:25:00,53.1,53.15,53.08,53.15,7900.0,43.7046,43.7457,43.6881,43.7457,7900.0
2010-02-22 12:30:00,53.14,53.16,53.07,53.08,18200.0,43.7375,43.754,43.6799,43.6881,18200.0
2010-02-22 12:35:00,53.09,53.1,53.06,53.06,40000.0,43.6964,43.7046,43.6717,43.6717,40000.0
2010-02-22 12:40:00,53.07,53.08,53.01,53.03,23300.0,43.6799,43.6881,43.6305,43.647,23300.0
2010-02-22 12:45:00,53.02,53.1,53.02,53.1,5000.0,43.6387,43.7046,43.6387,43.7046,5000.0
2010-02-22 12:50:00,53.1,53.13,53.05,53.13,10900.0,43.7046,43.7293,43.6634,43.7293,10900.0
2010-02-22 12:55:00,53.13,53.13,53.06,53.11,15500.0,43.7293,43.7293,43.6717,43.7128,15500.0
2010-02-22 13:00:00,53.11,53.14,53.08,53.1,17700.0,43.7128,43.7375,43.6881,43.7046,17700.0
2010-02-22 13:05:00,53.09,53.1,53.04,53.04,8600.0,43.6964,43.7046,43.6552,43.6552,8600.0
2010-02-22 13:10:00,53.03,53.06,53.03,53.05,7300.0,43.647,43.6717,43.647,43.6634,7300.0
2010-02-22 13:15:00,53.05,53.09,53.05,53.07,5600.0,43.6634,43.6964,43.6634,43.6799,5600.0
2010-02-22 13:20:00,53.07,53.11,53.07,53.1,8800.0,43.6799,43.7128,43.6799,43.7046,8800.0
2010-02-22 13:25:00,53.1,53.12,53.09,53.1,7700.0,43.7046,43.721,43.6964,43.7046,7700.0
2010-02-22 13:30:00,53.09,53.09,53.04,53.07,7400.0,43.6964,43.6964,43.6552,43.6799,7400.0
2010-02-22 13:35:00,53.07,53.1,53.07,53.1,4500.0,43.6799,43.7046,43.6799,43.7046,4500.0
2010-02-22 13:40:00,53.1,53.12,53.1,53.11,14600.0,43.7046,43.721,43.7046,43.7128,14600.0
2010-02-22 13:45:00,53.1,53.13,53.09,53.1,14900.0,43.7046,43.7293,43.6964,43.7046,14900.0
2010-02-22 13:50:00,53.1,53.12,53.03,53.03,21700.0,43.7046,43.721,43.647,43.647,21700.0
2010-02-22 13:55:00,53.05,53.07,53.05,53.07,3100.0,43.6634,43.6799,43.6634,43.6799,3100.0
2010-02-22 14:00:00,53.07,53.1,53.07,53.1,4700.0,43.6799,43.7046,43.6799,43.7046,4700.0
2010-02-22 14:05:00,53.1,53.1,53.05,53.06,7700.0,43.7046,43.7046,43.6634,43.6717,7700.0
2010-02-22 14:10:00,53.05,53.07,53.03,53.05,8000.0,43.6634,43.6799,43.647,43.6634,8000.0
2010-02-22 14:15:00,53.05,53.11,53.04,53.09,5200.0,43.6634,43.7128,43.6552,43.6964,5200.0
2010-02-22 14:20:00,53.1,53.13,53.09,53.09,12100.0,43.7046,43.7293,43.6964,43.6964,12100.0
2010-02-22 14:25:00,53.09,53.1,53.07,53.1,4500.0,43.6964,43.7046,43.6799,43.7046,4500.0
2010-02-22 14:30:00,53.09,53.11,53.08,53.08,10800.0,43.6964,43.7128,43.6881,43.6881,10800.0
2010-02-22 14:35:00,53.1,53.11,53.08,53.11,7000.0,43.7046,43.7128,43.6881,43.7128,7000.0
2010-02-22 14:40:00,53.1,53.11,53.08,53.09,10000.0,43.7046,43.7128,43.6881,43.6964,10000.0
2010-02-22 14:45:00,53.09,53.16,53.09,53.13,7000.0,43.6964,43.754,43.6964,43.7293,7000.0
2010-02-22 14:50:00,53.13,53.16,53.13,53.15,5700.0,43.7293,43.754,43.7293,43.7457,5700.0
2010-02-22 14:55:00,53.15,53.2,53.09,53.09,23000.0,43.7457,43.7869,43.6964,43.6964,23000.0
2010-02-22 15:00:00,53.1,53.1,53.08,53.1,9100.0,43.7046,43.7046,43.6881,43.7046,9100.0
2010-02-22 15:05:00,53.1,53.12,53.09,53.1,12700.0,43.7046,43.721,43.6964,43.7046,12700.0
2010-02-22 15:10:00,53.1,53.11,53.09,53.11,14100.0,43.7046,43.7128,43.6964,43.7128,14100.0
2010-02-22 15:15:00,53.11,53.11,53.07,53.08,8200.0,43.7128,43.7128,43.6799,43.6881,8200.0
2010-02-22 15:20:00,53.09,53.11,53.04,53.06,20900.0,43.6964,43.7128,43.6552,43.6717,20900.0
2010-02-22 15:25:00,53.06,53.11,53.04,53.11,11400.0,43.6717,43.7128,43.6552,43.7128,11400.0
2010-02-22 15:30:00,53.1,53.11,53.07,53.1,19300.0,43.7046,43.7128,43.6799,43.7046,19300.0
2010-02-22 15:35:00,53.1,53.12,53.1,53.1,17000.0,43.7046,43.721,43.7046,43.7046,17000.0
2010-02-22 15:40:00,53.1,53.11,52.98,52.99,28700.0,43.7046,43.7128,43.6058,43.614,28700.0
2010-02-22 15:45:00,52.98,53.04,52.98,53.01,44000.0,43.6058,43.6552,43.6058,43.6305,44000.0
2010-02-22 15:50:00,53.01,53.07,53.01,53.06,36700.0,43.6305,43.6799,43.6305,43.6717,36700.0
2010-02-22 15:55:00,53.07,53.08,53.01,53.08,43200.0,43.6799,43.6881,43.6305,43.6881,43200.0
2010-02-23 09:30:00,52.91,53.05,52.91,52.93,11200.0,43.5482,43.6634,43.5482,43.5647,11200.0
2010-02-23 09:35:00,52.96,53.03,52.89,52.89,12300.0,43.5894,43.647,43.5317,43.5317,12300.0
2010-02-23 09:40:00,52.87,52.99,52.87,52.96,10800.0,43.5153,43.614,43.5153,43.5894,10800.0
2010-02-23 09:45:00,52.97,53.04,52.97,53.04,10800.0,43.5976,43.6552,43.5976,43.6552,10800.0
2010-02-23 09:50:00,53.03,53.07,52.96,53.01,26700.0,43.647,43.6799,43.5894,43.6305,26700.0
2010-02-23 09:55:00,53.02,53.02,52.9,52.92,15100.0,43.6387,43.6387,43.54,43.5564,15100.0
2010-02-23 10:00:00,52.9,52.92,52.63,52.69,34800.0,43.54,43.5564,43.3177,43.3671,34800.0
2010-02-23 10:05:00,52.7,52.71,52.59,52.64,15900.0,43.3754,43.3836,43.2848,43.326,15900.0
2010-02-23 10:10:00,52.63,52.64,52.55,52.55,10800.0,43.3177,43.326,43.2519,43.2519,10800.0
2010-02-23 10:15:00,52.55,52.6,52.5,52.56,10400.0,43.2519,43.2931,43.2107,43.2601,10400.0
2010-02-23 10:20:00,52.57,52.57,52.45,52.45,18800.0,43.2684,43.2684,43.1696,43.1696,18800.0
2010-02-23 10:25:00,52.46,52.51,52.45,52.49,16400.0,43.1778,43.219,43.1696,43.2025,16400.0
2010-02-23 10:30:00,52.48,52.53,52.45,52.53,25400.0,43.1943,43.2354,43.1696,43.2354,25400.0
2010-02-23 10:35:00,52.53,52.57,52.49,52.55,11800.0,43.2354,43.2684,43.2025,43.2519,11800.0
2010-02-23 10:40:00,52.55,52.66,52.52,52.65,10300.0,43.2519,43.3424,43.2272,43.3342,10300.0
2010-02-23 10:45:00,52.66,52.68,52.61,52.63,17500.0,43.3424,43.3589,43.3013,43.3177,17500.0
2010-02-23 10:50:00,52.63,52.66,52.6,52.65,14700.0,43.3177,43.3424,43.2931,43.3342,14700.0
2010-02-23 10:55:00,52.63,52.64,52.54,52.58,24000.0,43.3177,43.326,43.2437,43.2766,24000.0
2010-02-23 11:00:00,52.57,52.62,52.52,52.54,21100.0,43.2684,43.3095,43.2272,43.2437,21100.0
2010-02-23 11:05:00,52.53,52.53,52.47,52.53,30500.0,43.2354,43.2354,43.1861,43.2354,30500.0
2010-02-23 11:10:00,52.54,52.6,52.53,52.6,13400.0,43.2437,43.2931,43.2354,43.2931,13400.0
2010-02-23 11:15:00,52.59,52.6,52.54,52.54,9500.0,43.2848,43.2931,43.2437,43.2437,9500.0
2010-02-23 11:20:00,52.55,52.56,52.5,52.51,7000.0,43.2519,43.2601,43.2107,43.219,7000.0
2010-02-23 11:25:00,52.52,52.52,52.46,52.5,9700.0,43.2272,43.2272,43.1778,43.2107,9700.0
2010-02-23 11:30:00,52.5,52.56,52.49,52.56,3600.0,43.2107,43.2601,43.2025,43.2601,3600.0
2010-02-23 11:35:00,52.54,52.59,52.53,52.59,3100.0,43.2437,43.2848,43.2354,43.2848,3100.0
2010-02-23 11:40:00,52.58,52.6,52.56,52.58,5600.0,43.2766,43.2931,43.2601,43.2766,5600.0
2010-02-23 11:45:00,52.57,52.58,52.56,52.57,3400.0,43.2684,43.2766,43.2601,43.2684,3400.0
2010-02-23 11:50:00,52.57,52.66,52.57,52.65,18100.0,43.2684,43.3424,43.2684,43.3342,18100.0
2010-02-23 11:55:00,52.65,52.68,52.58,52.59,12700.0,43.3342,43.3589,43.2766,43.2848,12700.0
2010-02-23 12:00:00,52.6,52.61,52.57,52.57,6900.0,43.2931,43.3013,43.2684,43.2684,6900.0
2010-02-23 12:05:00,52.59,52.63,52.58,52.61,6200.0,43.2848,43.3177,43.2766,43.3013,6200.0
2010-02-23 12:10:00,52.61,52.61,52.58,52.6,6500.0,43.3013,43.3013,43.2766,43.2931,6500.0
2010-02-23 12:15:00,52.61,52.61,52.56,52.57,4700.0,43.3013,43.3013,43.2601,43.2684,4700.0
2010-02-23 12:20:00,52.57,52.58,52.52,52.53,11800.0,43.2684,43.2766,43.2272,43.2354,11800.0
2010-02-23 12:25:00,52.53,52.54,52.52,52.52,2900.0,43.2354,43.2437,43.2272,43.2272,2900.0
2010-02-23 12:30:00,52.52,52.6,52.51,52.59,7400.0,43.2272,43.2931,43.219,43.2848,7400.0
2010-02-23 12:35:00,52.59,52.62,52.55,52.6,10600.0,43.2848,43.3095,43.2519,43.2931,10600.0
2010-02-23 12:40:00,52.6,52.62,52.54,52.54,4800.0,43.2931,43.3095,43.2437,43.2437,4800.0
2010-02-23 12:45:00,52.54,52.61,52.52,52.61,8700.0,43.2437,43.3013,43.2272,43.3013,8700.0
2010-02-23 12:50:00,52.61,52.63,52.55,52.58,6100.0,43.3013,43.3177,43.2519,43.2766,6100.0
2010-02-23 12:55:00,52.58,52.59,52.55,52.59,3900.0,43.2766,43.2848,43.2519,43.2848,3900.0
2010-02-23 13:00:00,52.59,52.59,52.5,52.52,8000.0,43.2848,43.2848,43.2107,43.2272,8000.0
2010-02-23 13:05:00,52.53,52.53,52.48,52.52,10400.0,43.2354,43.2354,43.1943,43.2272,10400.0
2010-02-23 13:10:00,52.52,52.54,52.51,52.52,4800.0,43.2272,43.2437,43.219,43.2272,4800.0
2010-02-23 13:15:00,52.52,52.55,52.49,52.54,7900.0,43.2272,43.2519,43.2025,43.2437,7900.0
2010-02-23 13:20:00,52.54,52.55,52.51,52.55,3900.0,43.2437,43.2519,43.219,43.2519,3900.0
2010-02-23 13:25:00,52.56,52.61,52.56,52.61,1900.0,43.2601,43.3013,43.2601,43.3013,1900.0
2010-02-23 13:30:00,52.62,52.67,52.57,52.57,12900.0,43.3095,43.3507,43.2684,43.2684,12900.0
2010-02-23 13:35:00,52.57,52.57,52.53,52.54,1400.0,43.2684,43.2684,43.2354,43.2437,1400.0
2010-02-23 13:40:00,52.55,52.55,52.49,52.49,12300.0,43.2519,43.2519,43.2025,43.2025,12300.0
2010-02-23 13:45:00,52.49,52.58,52.49,52.55,15700.0,43.2025,43.2766,43.2025,43.2519,15700.0
2010-02-23 13:50:00,52.55,52.57,52.53,52.54,8700.0,43.2519,43.2684,43.2354,43.2437,8700.0
2010-02-23 13:55:00,52.55,52.58,52.55,52.58,7700.0,43.2519,43.2766,43.2519,43.2766,7700.0
2010-02-23 14:00:00,52.58,52.6,52.52,52.57,21500.0,43.2766,43.2931,43.2272,43.2684,21500.0
2010-02-23 14:05:00,52.57,52.61,52.54,52.58,9400.0,43.2684,43.3013,43.2437,43.2766,9400.0
2010-02-23 14:10:00,52.58,52.66,52.57,52.63,11500.0,43.2766,43.3424,43.2684,43.3177,11500.0
2010-02-23 14:15:00,52.63,52.68,52.6,52.61,13100.0,43.3177,43.3589,43.2931,43.3013,13100.0
2010-02-23 14:20:00,52.59,52.6,52.53,52.54,10100.0,43.2848,43.2931,43.2354,43.2437,10100.0
2010-02-23 14:25:00,52.54,52.57,52.51,52.54,11900.0,43.2437,43.2684,43.219,43.2437,11900.0
2010-02-23 14:30:00,52.54,52.64,52.54,52.62,22500.0,43.2437,43.326,43.2437,43.3095,22500.0
2010-02-23 14:35:00,52.63,52.69,52.63,52.68,9500.0,43.3177,43.3671,43.3177,43.3589,9500.0
2010-02-23 14:40:00,52.67,52.74,52.64,52.74,10700.0,43.3507,43.4083,43.326,43.4083,10700.0
2010-02-23 14:45:00,52.74,52.78,52.72,52.77,11200.0,43.4083,43.4412,43.3918,43.433,11200.0
2010-02-23 14:50:00,52.77,52.81,52.76,52.8,14100.0,43.433,43.4659,43.4247,43.4577,14100.0
2010-02-23 14:55:00,52.81,52.82,52.78,52.78,17000.0,43.4659,43.4741,43.4412,43.4412,17000.0
2010-02-23 15:00:00,52.78,52.79,52.7,52.7,13200.0,43.4412,43.4494,43.3754,43.3754,13200.0
2010-02-23 15:05:00,52.7,52.74,52.67,52.67,22200.0,43.3754,43.4083,43.3507,43.3507,22200.0
2010-02-23 15:10:00,52.67,52.75,52.67,52.75,8200.0,43.3507,43.4165,43.3507,43.4165,8200.0
2010-02-23 15:15:00,52.75,52.83,52.75,52.82,12100.0,43.4165,43.4824,43.4165,43.4741,12100.0
2010-02-23 15:20:00,52.82,52.86,52.79,52.85,34800.0,43.4741,43.507,43.4494,43.4988,34800.0
2010-02-23 15:25:00,52.85,52.85,52.83,52.84,14700.0,43.4988,43.4988,43.4824,43.4906,14700.0
2010-02-23 15:30:00,52.85,52.86,52.81,52.83,23500.0,43.4988,43.507,43.4659,43.4824,23500.0
2010-02-23 15:35:00,52.84,52.85,52.77,52.81,39700.0,43.4906,43.4988,43.433,43.4659,39700.0
2010-02-23 15:40:00,52.81,52.81,52.7,52.71,33700.0,43.4659,43.4659,43.3754,43.3836,33700.0
2010-02-23 15:45:00,52.7,52.72,52.62,52.63,49600.0,43.3754,43.3918,43.3095,43.3177,49600.0
2010-02-23 15:50:00,52.63,52.65,52.57,52.62,50400.0,43.3177,43.3342,43.2684,43.3095,50400.0
2010-02-23 15:55:00,52.62,52.65,52.6,52.64,61500.0,43.3095,43.3342,43.2931,43.326,61500.0
2010-02-24 09:30:00,52.93,52.95,52.7,52.72,14100.0,43.5647,43.5811,43.3754,43.3918,14100.0
2010-02-24 09:35:00,52.79,52.82,52.6,52.6,11500.0,43.4494,43.4741,43.2931,43.2931,11500.0
2010-02-24 09:40:00,52.61,52.79,52.61,52.72,11000.0,43.3013,43.4494,43.3013,43.3918,11000.0
2010-02-24 09:45:00,52.74,52.86,52.7,52.76,18600.0,43.4083,43.507,43.3754,43.4247,18600.0
2010-02-24 09:50:00,52.77,52.8,52.76,52.8,4400.0,43.433,43.4577,43.4247,43.4577,4400.0
2010-02-24 09:55:00,52.79,52.79,52.73,52.73,4300.0,43.4494,43.4494,43.4001,43.4001,4300.0
2010-02-24 10:00:00,52.72,52.72,52.57,52.7,17500.0,43.3918,43.3918,43.2684,43.3754,17500.0
2010-02-24 10:05:00,52.7,52.71,52.6,52.6,10300.0,43.3754,43.3836,43.2931,43.2931,10300.0
2010-02-24 10:10:00,52.6,52.66,52.59,52.63,13800.0,43.2931,43.3424,43.2848,43.3177,13800.0
2010-02-24 10:15:00,52.61,52.62,52.51,52.59,28500.0,43.3013,43.3095,43.219,43.2848,28500.0
2010-02-24 10:20:00,52.58,52.58,52.47,52.49,18200.0,43.2766,43.2766,43.1861,43.2025,18200.0
2010-02-24 10:25:00,52.49,52.58,52.49,52.52,13400.0,43.2025,43.2766,43.2025,43.2272,13400.0
2010-02-24 10:30:00,52.52,52.6,52.48,52.55,13400.0,43.2272,43.2931,43.1943,43.2519,13400.0
2010-02-24 10:35:00,52.54,52.73,52.5,52.71,31600.0,43.2437,43.4001,43.2107,43.3836,31600.0
2010-02-24 10:40:00,52.71,52.78,52.65,52.68,15600.0,43.3836,43.4412,43.3342,43.3589,15600.0
2010-02-24 10:45:00,52.7,52.85,52.7,52.8,19000.0,43.3754,43.4988,43.3754,43.4577,19000.0
2010-02-24 10:50:00,52.8,52.81,52.73,52.76,9300.0,43.4577,43.4659,43.4001,43.4247,9300.0
2010-02-24 10:55:00,52.76,52.82,52.75,52.81,10800.0,43.4247,43.4741,43.4165,43.4659,10800.0
2010-02-24 11:00:00,52.81,52.84,52.8,52.84,13200.0,43.4659,43.4906,43.4577,43.4906,13200.0
2010-02-24 11:05:00,52.84,52.88,52.82,52.83,11400.0,43.4906,43.5235,43.4741,43.4824,11400.0
2010-02-24 11:10:00,52.82,52.85,52.81,52.81,7500.0,43.4741,43.4988,43.4659,43.4659,7500.0
2010-02-24 11:15:00,52.8,52.81,52.72,52.79,18600.0,43.4577,43.4659,43.3918,43.4494,18600.0
2010-02-24 11:20:00,52.79,52.81,52.75,52.77,10800.0,43.4494,43.4659,43.4165,43.433,10800.0
2010-02-24 11:25:00,52.77,52.8,52.72,52.8,11100.0,43.433,43.4577,43.3918,43.4577,11100.0
2010-02-24 11:30:00,52.79,52.8,52.72,52.8,10000.0,43.4494,43.4577,43.3918,43.4577,10000.0
2010-02-24 11:35:00,52.8,52.8,52.72,52.78,6800.0,43.4577,43.4577,43.3918,43.4412,6800.0
2010-02-24 11:40:00,52.78,52.84,52.77,52.82,4700.0,43.4412,43.4906,43.433,43.4741,4700.0
2010-02-24 11:45:00,52.82,52.87,52.81,52.87,9400.0,43.4741,43.5153,43.4659,43.5153,9400.0
2010-02-24 11:50:00,52.87,52.91,52.87,52.91,3500.0,43.5153,43.5482,43.5153,43.5482,3500.0
2010-02-24 11:55:00,52.91,52.93,52.86,52.88,16200.0,43.5482,43.5647,43.507,43.5235,16200.0
2010-02-24 12:00:00,52.88,52.9,52.81,52.81,7200.0,43.5235,43.54,43.4659,43.4659,7200.0
2010-02-24 12:05:00,52.79,52.81,52.78,52.78,5000.0,43.4494,43.4659,43.4412,43.4412,5000.0
2010-02-24 12:10:00,52.78,52.79,52.77,52.78,2100.0,43.4412,43.4494,43.433,43.4412,2100.0
2010-02-24 12:15:00,52.78,52.87,52.78,52.87,5500.0,43.4412,43.5153,43.4412,43.5153,5500.0
2010-02-24 12:20:00,52.86,52.86,52.79,52.81,17200.0,43.507,43.507,43.4494,43.4659,17200.0
2010-02-24 12:25:00,52.81,52.85,52.73,52.76,7200.0,43.4659,43.4988,43.4001,43.4247,7200.0
2010-02-24 12:30:00,52.75,52.75,52.71,52.71,4700.0,43.4165,43.4165,43.3836,43.3836,4700.0
2010-02-24 12:35:00,52.72,52.75,52.72,52.73,15000.0,43.3918,43.4165,43.3918,43.4001,15000.0
2010-02-24 12:40:00,52.73,52.76,52.72,52.75,5700.0,43.4001,43.4247,43.3918,43.4165,5700.0
2010-02-24 12:45:00,52.74,52.74,52.72,52.73,3100.0,43.4083,43.4083,43.3918,43.4001,3100.0
2010-02-24 12:50:00,52.72,52.73,52.64,52.65,21900.0,43.3918,43.4001,43.326,43.3342,21900.0
2010-02-24 12:55:00,52.64,52.67,52.63,52.67,6700.0,43.326,43.3507,43.3177,43.3507,6700.0
2010-02-24 13:00:00,52.67,52.67,52.64,52.66,8500.0,43.3507,43.3507,43.326,43.3424,8500.0
2010-02-24 13:05:00,52.68,52.69,52.67,52.68,5600.0,43.3589,43.3671,43.3507,43.3589,5600.0
2010-02-24 13:10:00,52.68,52.69,52.63,52.68,17200.0,43.3589,43.3671,43.3177,43.3589,17200.0
2010-02-24 13:15:00,52.68,52.76,52.68,52.74,18100.0,43.3589,43.4247,43.3589,43.4083,18100.0
2010-02-24 13:20:00,52.73,52.76,52.72,52.74,5000.0,43.4001,43.4247,43.3918,43.4083,5000.0
2010-02-24 13:25:00,52.75,52.76,52.69,52.69,18500.0,43.4165,43.4247,43.3671,43.3671,18500.0
2010-02-24 13:30:00,52.7,52.75,52.69,52.74,17600.0,43.3754,43.4165,43.3671,43.4083,17600.0
2010-02-24 13:35:00,52.75,52.77,52.75,52.77,4900.0,43.4165,43.433,43.4165,43.433,4900.0
2010-02-24 13:40:00,52.77,52.77,52.74,52.76,8300.0,43.433,43.433,43.4083,43.4247,8300.0
2010-02-24 13:45:00,52.76,52.77,52.75,52.75,4600.0,43.4247,43.433,43.4165,43.4165,4600.0
2010-02-24 13:50:00,52.76,52.8,52.76,52.8,3100.0,43.4247,43.4577,43.4247,43.4577,3100.0
2010-02-24 13:55:00,52.81,52.81,52.78,52.81,2400.0,43.4659,43.4659,43.4412,43.4659,2400.0
2010-02-24 14:00:00,52.8,52.81,52.75,52.75,8300.0,43.4577,43.4659,43.4165,43.4165,8300.0
2010-02-24 14:05:00,52.74,52.76,52.74,52.74,5000.0,43.4083,43.4247,43.4083,43.4083,5000.0
2010-02-24 14:10:00,52.75,52.78,52.75,52.75,5300.0,43.4165,43.4412,43.4165,43.4165,5300.0
2010-02-24 14:15:00,52.76,52.76,52.74,52.76,7200.0,43.4247,43.4247,43.4083,43.4247,7200.0
2010-02-24 14:20:00,52.75,52.76,52.74,52.74,9500.0,43.4165,43.4247,43.4083,43.4083,9500.0
2010-02-24 14:25:00,52.74,52.77,52.74,52.75,6100.0,43.4083,43.433,43.4083,43.4165,6100.0
2010-02-24 14:30:00,52.74,52.74,52.67,52.7,20200.0,43.4083,43.4083,43.3507,43.3754,20200.0
2010-02-24 14:35:00,52.7,52.75,52.66,52.74,27000.0,43.3754,43.4165,43.3424,43.4083,27000.0
2010-02-24 14:40:00,52.72,52.77,52.68,52.75,20000.0,43.3918,43.433,43.3589,43.4165,20000.0
2010-02-24 14:45:00,52.75,52.8,52.74,52.79,14700.0,43.4165,43.4577,43.4083,43.4494,14700.0
2010-02-24 14:50:00,52.79,52.82,52.76,52.79,9300.0,43.4494,43.4741,43.4247,43.4494,9300.0
2010-02-24 14:55:00,52.78,52.84,52.78,52.79,9800.0,43.4412,43.4906,43.4412,43.4494,9800.0
2010-02-24 15:00:00,52.79,52.83,52.77,52.82,5300.0,43.4494,43.4824,43.433,43.4741,5300.0
2010-02-24 15:05:00,52.81,52.83,52.78,52.78,4400.0,43.4659,43.4824,43.4412,43.4412,4400.0
2010-02-24 15:10:00,52.79,52.84,52.77,52.77,19600.0,43.4494,43.4906,43.433,43.433,19600.0
2010-02-24 15:15:00,52.77,52.77,52.7,52.71,15400.0,43.433,43.433,43.3754,43.3836,15400.0
2010-02-24 15:20:00,52.72,52.8,52.71,52.8,14200.0,43.3918,43.4577,43.3836,43.4577,14200.0
2010-02-24 15:25:00,52.81,52.86,52.81,52.86,18300.0,43.4659,43.507,43.4659,43.507,18300.0
2010-02-24 15:30:00,52.86,52.88,52.84,52.85,30200.0,43.507,43.5235,43.4906,43.4988,30200.0
2010-02-24 15:35:00,52.86,52.92,52.86,52.88,16800.0,43.507,43.5564,43.507,43.5235,16800.0
2010-02-24 15:40:00,52.88,52.92,52.87,52.89,15900.0,43.5235,43.5564,43.5153,43.5317,15900.0
2010-02-24 15:45:00,52.89,52.94,52.88,52.88,17600.0,43.5317,43.5729,43.5235,43.5235,17600.0
2010-02-24 15:50:00,52.88,52.92,52.87,52.9,35400.0,43.5235,43.5564,43.5153,43.54,35400.0
2010-02-24 15:55:00,52.89,52.9,52.84,52.87,69400.0,43.5317,43.54,43.4906,43.5153,69400.0
2010-02-25 09:30:00,52.07,52.25,51.84,52.15,46100.0,42.8568,43.005,42.6675,42.9227,46100.0
2010-02-25 09:35:00,52.15,52.35,52.15,52.29,30500.0,42.9227,43.0873,42.9227,43.0379,30500.0
2010-02-25 09:40:00,52.26,52.39,52.22,52.26,29500.0,43.0132,43.1202,42.9803,43.0132,29500.0
2010-02-25 09:45:00,52.26,52.3,52.15,52.21,30500.0,43.0132,43.0461,42.9227,42.9721,30500.0
2010-02-25 09:50:00,52.21,52.29,52.18,52.21,20900.0,42.9721,43.0379,42.9474,42.9721,20900.0
2010-02-25 09:55:00,52.21,52.27,52.17,52.2,15600.0,42.9721,43.0214,42.9391,42.9638,15600.0
2010-02-25 10:00:00,52.2,52.25,52.1,52.25,22100.0,42.9638,43.005,42.8815,43.005,22100.0
2010-02-25 10:05:00,52.28,52.32,52.21,52.24,12700.0,43.0297,43.0626,42.9721,42.9968,12700.0
2010-02-25 10:10:00,52.25,52.32,52.21,52.32,18600.0,43.005,43.0626,42.9721,43.0626,18600.0
2010-02-25 10:15:00,52.32,52.32,52.19,52.23,15100.0,43.0626,43.0626,42.9556,42.9885,15100.0
2010-02-25 10:20:00,52.22,52.24,52.15,52.23,20500.0,42.9803,42.9968,42.9227,42.9885,20500.0
2010-02-25 10:25:00,52.24,52.34,52.15,52.34,11600.0,42.9968,43.0791,42.9227,43.0791,11600.0
2010-02-25 10:30:00,52.35,52.37,52.3,52.37,11000.0,43.0873,43.1037,43.0461,43.1037,11000.0
2010-02-25 10:35:00,52.39,52.39,52.29,52.32,19000.0,43.1202,43.1202,43.0379,43.0626,19000.0
2010-02-25 10:40:00,52.32,52.41,52.29,52.39,11000.0,43.0626,43.1367,43.0379,43.1202,11000.0
2010-02-25 10:45:00,52.4,52.46,52.37,52.4,11000.0,43.1284,43.1778,43.1037,43.1284,11000.0
2010-02-25 10:50:00,52.41,52.44,52.41,52.42,6400.0,43.1367,43.1614,43.1367,43.1449,6400.0
2010-02-25 10:55:00,52.42,52.46,52.34,52.37,14500.0,43.1449,43.1778,43.0791,43.1037,14500.0
2010-02-25 11:00:00,52.36,52.4,52.3,52.31,12300.0,43.0955,43.1284,43.0461,43.0544,12300.0
2010-02-25 11:05:00,52.31,52.31,52.25,52.28,11200.0,43.0544,43.0544,43.005,43.0297,11200.0
2010-02-25 11:10:00,52.28,52.29,52.25,52.26,5800.0,43.0297,43.0379,43.005,43.0132,5800.0
2010-02-25 11:15:00,52.25,52.29,52.21,52.28,9000.0,43.005,43.0379,42.9721,43.0297,9000.0
2010-02-25 11:20:00,52.28,52.28,52.2,52.23,11900.0,43.0297,43.0297,42.9638,42.9885,11900.0
2010-02-25 11:25:00,52.27,52.31,52.24,52.27,9800.0,43.0214,43.0544,42.9968,43.0214,9800.0
2010-02-25 11:30:00,52.26,52.26,52.14,52.21,14900.0,43.0132,43.0132,42.9144,42.9721,14900.0
2010-02-25 11:35:00,52.22,52.24,52.18,52.19,16400.0,42.9803,42.9968,42.9474,42.9556,16400.0
2010-02-25 11:40:00,52.21,52.28,52.21,52.27,10100.0,42.9721,43.0297,42.9721,43.0214,10100.0
2010-02-25 11:45:00,52.28,52.3,52.25,52.28,10900.0,43.0297,43.0461,43.005,43.0297,10900.0
2010-02-25 11:50:00,52.29,52.33,52.26,52.26,17500.0,43.0379,43.0708,43.0132,43.0132,17500.0
2010-02-25 11:55:00,52.25,52.28,52.22,52.28,11700.0,43.005,43.0297,42.9803,43.0297,11700.0
2010-02-25 12:00:00,52.28,52.32,52.24,52.31,18100.0,43.0297,43.0626,42.9968,43.0544,18100.0
2010-02-25 12:05:00,52.31,52.36,52.31,52.34,8800.0,43.0544,43.0955,43.0544,43.0791,8800.0
2010-02-25 12:10:00,52.34,52.37,52.31,52.31,10100.0,43.0791,43.1037,43.0544,43.0544,10100.0
2010-02-25 12:15:00,52.32,52.4,52.32,52.39,9800.0,43.0626,43.1284,43.0626,43.1202,9800.0
2010-02-25 12:20:00,52.39,52.43,52.37,52.37,9300.0,43.1202,43.1531,43.1037,43.1037,9300.0
2010-02-25 12:25:00,52.37,52.37,52.31,52.34,12700.0,43.1037,43.1037,43.0544,43.0791,12700.0
2010-02-25 12:30:00,52.34,52.35,52.31,52.35,7700.0,43.0791,43.0873,43.0544,43.0873,7700.0
2010-02-25 12:35:00,52.36,52.39,52.34,52.37,13000.0,43.0955,43.1202,43.0791,43.1037,13000.0
2010-02-25 12:40:00,52.37,52.43,52.32,52.32,21500.0,43.1037,43.1531,43.0626,43.0626,21500.0
2010-02-25 12:45:00,52.32,52.32,52.29,52.32,5500.0,43.0626,43.0626,43.0379,43.0626,5500.0
2010-02-25 12:50:00,52.33,52.44,52.33,52.34,19100.0,43.0708,43.1614,43.0708,43.0791,19100.0
2010-02-25 12:55:00,52.35,52.37,52.33,52.36,8800.0,43.0873,43.1037,43.0708,43.0955,8800.0
2010-02-25 13:00:00,52.36,52.42,52.36,52.37,17800.0,43.0955,43.1449,43.0955,43.1037,17800.0
2010-02-25 13:05:00,52.37,52.38,52.32,52.35,13300.0,43.1037,43.112,43.0626,43.0873,13300.0
2010-02-25 13:10:00,52.35,52.41,52.33,52.39,8000.0,43.0873,43.1367,43.0708,43.1202,8000.0
2010-02-25 13:15:00,52.38,52.4,52.36,52.4,6800.0,43.112,43.1284,43.0955,43.1284,6800.0
2010-02-25 13:20:00,52.4,52.44,52.4,52.42,12800.0,43.1284,43.1614,43.1284,43.1449,12800.0
2010-02-25 13:25:00,52.42,52.44,52.39,52.4,11400.0,43.1449,43.1614,43.1202,43.1284,11400.0
2010-02-25 13:30:00,52.4,52.43,52.4,52.42,10100.0,43.1284,43.1531,43.1284,43.1449,10100.0
2010-02-25 13:35:00,52.42,52.43,52.4,52.43,9100.0,43.1449,43.1531,43.1284,43.1531,9100.0
2010-02-25 13:40:00,52.43,52.45,52.39,52.45,14800.0,43.1531,43.1696,43.1202,43.1696,14800.0
2010-02-25 13:45:00,52.46,52.56,52.46,52.52,10000.0,43.1778,43.2601,43.1778,43.2272,10000.0
2010-02-25 13:50:00,52.54,52.6,52.54,52.59,4300.0,43.2437,43.2931,43.2437,43.2848,4300.0
2010-02-25 13:55:00,52.6,52.71,52.6,52.71,9800.0,43.2931,43.3836,43.2931,43.3836,9800.0
2010-02-25 14:00:00,52.73,52.78,52.7,52.7,22600.0,43.4001,43.4412,43.3754,43.3754,22600.0
2010-02-25 14:05:00,52.7,52.77,52.67,52.69,10300.0,43.3754,43.433,43.3507,43.3671,10300.0
2010-02-25 14:10:00,52.69,52.71,52.69,52.7,2900.0,43.3671,43.3836,43.3671,43.3754,2900.0
2010-02-25 14:15:00,52.69,52.73,52.67,52.72,5400.0,43.3671,43.4001,43.3507,43.3918,5400.0
2010-02-25 14:20:00,52.71,52.79,52.71,52.76,8700.0,43.3836,43.4494,43.3836,43.4247,8700.0
2010-02-25 14:25:00,52.74,52.79,52.68,52.7,10800.0,43.4083,43.4494,43.3589,43.3754,10800.0
2010-02-25 14:30:00,52.67,52.74,52.66,52.74,10000.0,43.3507,43.4083,43.3424,43.4083,10000.0
2010-02-25 14:35:00,52.74,52.75,52.58,52.58,12600.0,43.4083,43.4165,43.2766,43.2766,12600.0
2010-02-25 14:40:00,52.58,52.67,52.58,52.67,15000.0,43.2766,43.3507,43.2766,43.3507,15000.0
2010-02-25 14:45:00,52.68,52.74,52.59,52.59,9400.0,43.3589,43.4083,43.2848,43.2848,9400.0
2010-02-25 14:50:00,52.6,52.61,52.54,52.58,10600.0,43.2931,43.3013,43.2437,43.2766,10600.0
2010-02-25 14:55:00,52.57,52.63,52.55,52.62,10100.0,43.2684,43.3177,43.2519,43.3095,10100.0
2010-02-25 15:00:00,52.63,52.68,52.6,52.64,12000.0,43.3177,43.3589,43.2931,43.326,12000.0
2010-02-25 15:05:00,52.64,52.82,52.64,52.76,29900.0,43.326,43.4741,43.326,43.4247,29900.0
2010-02-25 15:10:00,52.77,52.81,52.67,52.69,11600.0,43.433,43.4659,43.3507,43.3671,11600.0
2010-02-25 15:15:00,52.68,52.7,52.62,52.64,15100.0,43.3589,43.3754,43.3095,43.326,15100.0
2010-02-25 15:20:00,52.63,52.67,52.58,52.65,12900.0,43.3177,43.3507,43.2766,43.3342,12900.0
2010-02-25 15:25:00,52.66,52.73,52.65,52.73,13100.0,43.3424,43.4001,43.3342,43.4001,13100.0
2010-02-25 15:30:00,52.73,52.78,52.68,52.78,15700.0,43.4001,43.4412,43.3589,43.4412,15700.0
2010-02-25 15:35:00,52.76,52.78,52.71,52.74,25800.0,43.4247,43.4412,43.3836,43.4083,25800.0
2010-02-25 15:40:00,52.74,52.85,52.73,52.8,29200.0,43.4083,43.4988,43.4001,43.4577,29200.0
2010-02-25 15:45:00,52.79,52.84,52.76,52.76,35800.0,43.4494,43.4906,43.4247,43.4247,35800.0
2010-02-25 15:50:00,52.77,52.77,52.66,52.73,66000.0,43.433,43.433,43.3424,43.4001,66000.0
2010-02-25 15:55:00,52.73,52.85,52.73,52.85,53800.0,43.4001,43.4988,43.4001,43.4988,53800.0
2010-02-26 09:30:00,52.98,53.09,52.98,53.0,25700.0,43.6058,43.6964,43.6058,43.6223,25700.0
2010-02-26 09:35:00,53.0,53.28,53.0,53.28,11500.0,43.6223,43.8527,43.6223,43.8527,11500.0
2010-02-26 09:40:00,53.28,53.43,53.21,53.32,21000.0,43.8527,43.9762,43.7951,43.8857,21000.0
2010-02-26 09:45:00,53.32,53.33,53.24,53.29,7000.0,43.8857,43.8939,43.8198,43.861,7000.0
2010-02-26 09:50:00,53.26,53.26,53.19,53.21,8900.0,43.8363,43.8363,43.7787,43.7951,8900.0
2010-02-26 09:55:00,53.22,53.26,53.17,53.17,3600.0,43.8034,43.8363,43.7622,43.7622,3600.0
2010-02-26 10:00:00,53.15,53.2,52.98,52.98,9600.0,43.7457,43.7869,43.6058,43.6058,9600.0
2010-02-26 10:05:00,52.98,52.98,52.84,52.88,9600.0,43.6058,43.6058,43.4906,43.5235,9600.0
2010-02-26 10:10:00,52.9,53.03,52.9,52.95,21700.0,43.54,43.647,43.54,43.5811,21700.0
2010-02-26 10:15:00,52.95,53.04,52.94,53.04,15000.0,43.5811,43.6552,43.5729,43.6552,15000.0
2010-02-26 10:20:00,53.02,53.11,52.99,53.1,15000.0,43.6387,43.7128,43.614,43.7046,15000.0
2010-02-26 10:25:00,53.08,53.21,53.08,53.21,10800.0,43.6881,43.7951,43.6881,43.7951,10800.0
2010-02-26 10:30:00,53.19,53.27,53.1,53.1,12100.0,43.7787,43.8445,43.7046,43.7046,12100.0
2010-02-26 10:35:00,53.09,53.28,53.09,53.22,16000.0,43.6964,43.8527,43.6964,43.8034,16000.0
2010-02-26 10:40:00,53.21,53.21,53.14,53.17,8900.0,43.7951,43.7951,43.7375,43.7622,8900.0
2010-02-26 10:45:00,53.19,53.24,53.18,53.2,20000.0,43.7787,43.8198,43.7704,43.7869,20000.0
2010-02-26 10:50:00,53.2,53.21,53.09,53.09,6800.0,43.7869,43.7951,43.6964,43.6964,6800.0
2010-02-26 10:55:00,53.09,53.12,53.05,53.09,9800.0,43.6964,43.721,43.6634,43.6964,9800.0
2010-02-26 11:00:00,53.06,53.1,53.03,53.03,10800.0,43.6717,43.7046,43.647,43.647,10800.0
2010-02-26 11:05:00,53.05,53.11,53.05,53.09,8100.0,43.6634,43.7128,43.6634,43.6964,8100.0
2010-02-26 11:10:00,53.09,53.14,53.09,53.09,4700.0,43.6964,43.7375,43.6964,43.6964,4700.0
2010-02-26 11:15:00,53.09,53.14,53.07,53.13,7200.0,43.6964,43.7375,43.6799,43.7293,7200.0
2010-02-26 11:20:00,53.11,53.11,53.03,53.06,8800.0,43.7128,43.7128,43.647,43.6717,8800.0
2010-02-26 11:25:00,53.06,53.14,53.05,53.05,6400.0,43.6717,43.7375,43.6634,43.6634,6400.0
2010-02-26 11:30:00,53.03,53.1,53.02,53.09,6000.0,43.647,43.7046,43.6387,43.6964,6000.0
2010-02-26 11:35:00,53.09,53.13,53.07,53.12,22700.0,43.6964,43.7293,43.6799,43.721,22700.0
2010-02-26 11:40:00,53.12,53.13,53.07,53.08,5600.0,43.721,43.7293,43.6799,43.6881,5600.0
2010-02-26 11:45:00,53.06,53.09,53.01,53.08,21000.0,43.6717,43.6964,43.6305,43.6881,21000.0
2010-02-26 11:50:00,53.08,53.12,53.04,53.05,13000.0,43.6881,43.721,43.6552,43.6634,13000.0
2010-02-26 11:55:00,53.05,53.05,52.99,52.99,5200.0,43.6634,43.6634,43.614,43.614,5200.0
2010-02-26 12:00:00,52.99,53.0,52.9,52.93,7900.0,43.614,43.6223,43.54,43.5647,7900.0
2010-02-26 12:05:00,52.93,52.97,52.93,52.95,4400.0,43.5647,43.5976,43.5647,43.5811,4400.0
2010-02-26 12:10:00,52.95,52.95,52.88,52.9,7300.0,43.5811,43.5811,43.5235,43.54,7300.0
2010-02-26 12:15:00,52.91,52.93,52.88,52.92,10000.0,43.5482,43.5647,43.5235,43.5564,10000.0
2010-02-26 12:20:00,52.92,52.92,52.88,52.9,8700.0,43.5564,43.5564,43.5235,43.54,8700.0
2010-02-26 12:25:00,52.89,52.9,52.85,52.9,5200.0,43.5317,43.54,43.4988,43.54,5200.0
2010-02-26 12:30:00,52.89,52.95,52.89,52.94,5100.0,43.5317,43.5811,43.5317,43.5729,5100.0
2010-02-26 12:35:00,52.94,52.94,52.85,52.91,7800.0,43.5729,43.5729,43.4988,43.5482,7800.0
2010-02-26 12:40:00,52.91,52.98,52.91,52.92,8900.0,43.5482,43.6058,43.5482,43.5564,8900.0
2010-02-26 12:45:00,52.94,52.95,52.86,52.86,5300.0,43.5729,43.5811,43.507,43.507,5300.0
2010-02-26 12:50:00,52.86,52.86,52.75,52.81,6600.0,43.507,43.507,43.4165,43.4659,6600.0
2010-02-26 12:55:00,52.8,52.82,52.77,52.81,3700.0,43.4577,43.4741,43.433,43.4659,3700.0
2010-02-26 13:00:00,52.81,52.83,52.78,52.8,8600.0,43.4659,43.4824,43.4412,43.4577,8600.0
2010-02-26 13:05:00,52.8,52.8,52.77,52.77,12100.0,43.4577,43.4577,43.433,43.433,12100.0
2010-02-26 13:10:00,52.77,52.81,52.77,52.81,2100.0,43.433,43.4659,43.433,43.4659,2100.0
2010-02-26 13:15:00,52.81,52.86,52.8,52.86,3700.0,43.4659,43.507,43.4577,43.507,3700.0
2010-02-26 13:20:00,52.87,52.87,52.84,52.85,9700.0,43.5153,43.5153,43.4906,43.4988,9700.0
2010-02-26 13:25:00,52.84,53.02,52.83,53.01,13600.0,43.4906,43.6387,43.4824,43.6305,13600.0
2010-02-26 13:30:00,53.02,53.13,52.99,53.1,25900.0,43.6387,43.7293,43.614,43.7046,25900.0
2010-02-26 13:35:00,53.09,53.1,53.06,53.06,13100.0,43.6964,43.7046,43.6717,43.6717,13100.0
2010-02-26 13:40:00,53.04,53.07,53.04,53.05,4500.0,43.6552,43.6799,43.6552,43.6634,4500.0
2010-02-26 13:45:00,53.05,53.13,53.03,53.07,17900.0,43.6634,43.7293,43.647,43.6799,17900.0
2010-02-26 13:50:00,53.07,53.12,53.07,53.09,7000.0,43.6799,43.721,43.6799,43.6964,7000.0
2010-02-26 13:55:00,53.08,53.09,53.06,53.07,5500.0,43.6881,43.6964,43.6717,43.6799,5500.0
2010-02-26 14:00:00,53.07,53.1,53.02,53.02,9600.0,43.6799,43.7046,43.6387,43.6387,9600.0
2010-02-26 14:05:00,53.03,53.04,53.0,53.0,13900.0,43.647,43.6552,43.6223,43.6223,13900.0
2010-02-26 14:10:00,53.0,53.01,52.98,52.99,7700.0,43.6223,43.6305,43.6058,43.614,7700.0
2010-02-26 14:15:00,52.99,53.03,52.99,53.02,15200.0,43.614,43.647,43.614,43.6387,15200.0
2010-02-26 14:20:00,53.01,53.05,53.0,53.04,7300.0,43.6305,43.6634,43.6223,43.6552,7300.0
2010-02-26 14:25:00,53.03,53.1,53.03,53.03,21300.0,43.647,43.7046,43.647,43.647,21300.0
2010-02-26 14:30:00,53.02,53.03,52.93,52.95,24900.0,43.6387,43.647,43.5647,43.5811,24900.0
2010-02-26 14:35:00,52.94,52.98,52.91,52.93,11800.0,43.5729,43.6058,43.5482,43.5647,11800.0
2010-02-26 14:40:00,52.93,52.97,52.93,52.96,8400.0,43.5647,43.5976,43.5647,43.5894,8400.0
2010-02-26 14:45:00,52.96,52.99,52.91,52.97,11100.0,43.5894,43.614,43.5482,43.5976,11100.0
2010-02-26 14:50:00,52.98,53.03,52.98,53.02,5700.0,43.6058,43.647,43.6058,43.6387,5700.0
2010-02-26 14:55:00,53.03,53.06,53.02,53.04,13400.0,43.647,43.6717,43.6387,43.6552,13400.0
2010-02-26 15:00:00,53.07,53.07,52.99,52.99,11800.0,43.6799,43.6799,43.614,43.614,11800.0
2010-02-26 15:05:00,52.98,52.98,52.94,52.94,12100.0,43.6058,43.6058,43.5729,43.5729,12100.0
2010-02-26 15:10:00,52.96,53.08,52.95,53.06,19500.0,43.5894,43.6881,43.5811,43.6717,19500.0
2010-02-26 15:15:00,53.07,53.08,53.05,53.05,13200.0,43.6799,43.6881,43.6634,43.6634,13200.0
2010-02-26 15:20:00,53.06,53.12,53.05,53.11,12300.0,43.6717,43.721,43.6634,43.7128,12300.0
2010-02-26 15:25:00,53.12,53.17,53.1,53.12,20900.0,43.721,43.7622,43.7046,43.721,20900.0
2010-02-26 15:30:00,53.11,53.13,53.04,53.06,23000.0,43.7128,43.7293,43.6552,43.6717,23000.0
2010-02-26 15:35:00,53.06,53.1,53.03,53.1,15000.0,43.6717,43.7046,43.647,43.7046,15000.0
2010-02-26 15:40:00,53.08,53.12,53.07,53.11,46800.0,43.6881,43.721,43.6799,43.7128,46800.0
2010-02-26 15:45:00,53.12,53.12,53.02,53.06,35000.0,43.721,43.721,43.6387,43.6717,35000.0
2010-02-26 15:50:00,53.06,53.22,53.06,53.2,43200.0,43.6717,43.8034,43.6717,43.7869,43200.0
2010-02-26 15:55:00,53.19,53.2,53.05,53.05,82300.0,43.7787,43.7869,43.6634,43.6634,82300.0
2010-03-01 09:30:00,53.32,53.45,53.29,53.45,30400.0,43.8857,43.9927,43.861,43.9927,30400.0
2010-03-01 09:35:00,53.45,53.66,53.45,53.58,23800.0,43.9927,44.1655,43.9927,44.0997,23800.0
2010-03-01 09:40:00,53.58,53.65,53.53,53.57,11100.0,44.0997,44.1573,44.0585,44.0914,11100.0
2010-03-01 09:45:00,53.57,53.69,53.57,53.63,12000.0,44.0914,44.1902,44.0914,44.1408,12000.0
2010-03-01 09:50:00,53.61,53.65,53.55,53.62,14400.0,44.1243,44.1573,44.075,44.1326,14400.0
2010-03-01 09:55:00,53.62,53.65,53.61,53.61,5100.0,44.1326,44.1573,44.1243,44.1243,5100.0
2010-03-01 10:00:00,53.6,53.7,53.53,53.61,11400.0,44.1161,44.1984,44.0585,44.1243,11400.0
2010-03-01 10:05:00,53.61,53.66,53.55,53.57,16200.0,44.1243,44.1655,44.075,44.0914,16200.0
2010-03-01 10:10:00,53.55,53.63,53.55,53.55,6900.0,44.075,44.1408,44.075,44.075,6900.0
2010-03-01 10:15:00,53.56,53.63,53.56,53.58,9000.0,44.0832,44.1408,44.0832,44.0997,9000.0
2010-03-01 10:20:00,53.59,53.61,53.52,53.53,5500.0,44.1079,44.1243,44.0503,44.0585,5500.0
2010-03-01 10:25:00,53.53,53.56,53.5,53.54,6800.0,44.0585,44.0832,44.0338,44.0667,6800.0
2010-03-01 10:30:00,53.56,53.6,53.51,53.6,6700.0,44.0832,44.1161,44.042,44.1161,6700.0
2010-03-01 10:35:00,53.63,53.65,53.62,53.64,7500.0,44.1408,44.1573,44.1326,44.149,7500.0
2010-03-01 10:40:00,53.65,53.69,53.65,53.67,4900.0,44.1573,44.1902,44.1573,44.1737,4900.0
2010-03-01 10:45:00,53.66,53.69,53.62,53.68,5800.0,44.1655,44.1902,44.1326,44.182,5800.0
2010-03-01 10:50:00,53.69,53.76,53.69,53.74,6600.0,44.1902,44.2478,44.1902,44.2313,6600.0
2010-03-01 10:55:00,53.74,53.81,53.74,53.8,8800.0,44.2313,44.289,44.2313,44.2807,8800.0
2010-03-01 11:00:00,53.79,53.86,53.79,53.86,11100.0,44.2725,44.3301,44.2725,44.3301,11100.0
2010-03-01 11:05:00,53.86,53.94,53.82,53.94,14500.0,44.3301,44.396,44.2972,44.396,14500.0
2010-03-01 11:10:00,53.93,53.97,53.9,53.93,11500.0,44.3877,44.4206,44.363,44.3877,11500.0
2010-03-01 11:15:00,53.92,53.98,53.9,53.97,12500.0,44.3795,44.4289,44.363,44.4206,12500.0
2010-03-01 11:20:00,53.98,53.99,53.95,53.97,11800.0,44.4289,44.4371,44.4042,44.4206,11800.0
2010-03-01 11:25:00,53.98,54.0,53.95,53.99,11400.0,44.4289,44.4453,44.4042,44.4371,11400.0
2010-03-01 11:30:00,53.99,54.06,53.98,54.06,12800.0,44.4371,44.4947,44.4289,44.4947,12800.0
2010-03-01 11:35:00,54.06,54.08,54.03,54.04,16600.0,44.4947,44.5112,44.47,44.4783,16600.0
2010-03-01 11:40:00,54.05,54.05,53.89,53.9,23800.0,44.4865,44.4865,44.3548,44.363,23800.0
2010-03-01 11:45:00,53.89,53.9,53.82,53.82,22200.0,44.3548,44.363,44.2972,44.2972,22200.0
2010-03-01 11:50:00,53.81,53.85,53.81,53.82,12600.0,44.289,44.3219,44.289,44.2972,12600.0
2010-03-01 11:55:00,53.82,53.88,53.82,53.83,9900.0,44.2972,44.3466,44.2972,44.3054,9900.0
2010-03-01 12:00:00,53.84,53.91,53.84,53.9,9300.0,44.3137,44.3713,44.3137,44.363,9300.0
2010-03-01 12:05:00,53.91,53.99,53.89,53.96,9600.0,44.3713,44.4371,44.3548,44.4124,9600.0
2010-03-01 12:10:00,53.97,53.98,53.92,53.94,8600.0,44.4206,44.4289,44.3795,44.396,8600.0
2010-03-01 12:15:00,53.94,53.96,53.91,53.95,10900.0,44.396,44.4124,44.3713,44.4042,10900.0
2010-03-01 12:20:00,53.96,53.98,53.94,53.96,11100.0,44.4124,44.4289,44.396,44.4124,11100.0
2010-03-01 12:25:00,53.97,54.0,53.94,53.98,8400.0,44.4206,44.4453,44.396,44.4289,8400.0
2010-03-01 12:30:00,53.99,53.99,53.95,53.95,8700.0,44.4371,44.4371,44.4042,44.4042,8700.0
2010-03-01 12:35:00,53.95,53.96,53.92,53.93,13900.0,44.4042,44.4124,44.3795,44.3877,13900.0
2010-03-01 12:40:00,53.93,53.98,53.92,53.97,9300.0,44.3877,44.4289,44.3795,44.4206,9300.0
2010-03-01 12:45:00,53.97,53.98,53.94,53.96,6400.0,44.4206,44.4289,44.396,44.4124,6400.0
2010-03-01 12:50:00,53.97,53.98,53.91,53.98,10300.0,44.4206,44.4289,44.3713,44.4289,10300.0
2010-03-01 12:55:00,53.96,53.96,53.91,53.92,8000.0,44.4124,44.4124,44.3713,44.3795,8000.0
2010-03-01 13:00:00,53.93,53.94,53.9,53.92,17700.0,44.3877,44.396,44.363,44.3795,17700.0
2010-03-01 13:05:00,53.94,53.96,53.93,53.96,7100.0,44.396,44.4124,44.3877,44.4124,7100.0
2010-03-01 13:10:00,53.95,54.01,53.95,54.0,9200.0,44.4042,44.4536,44.4042,44.4453,9200.0
2010-03-01 13:15:00,54.0,54.0,53.96,53.96,4400.0,44.4453,44.4453,44.4124,44.4124,4400.0
2010-03-01 13:20:00,53.97,53.98,53.9,53.91,9000.0,44.4206,44.4289,44.363,44.3713,9000.0
2010-03-01 13:25:00,53.9,53.93,53.9,53.91,5400.0,44.363,44.3877,44.363,44.3713,5400.0
2010-03-01 13:30:00,53.91,53.94,53.9,53.93,9500.0,44.3713,44.396,44.363,44.3877,9500.0
2010-03-01 13:35:00,53.93,53.93,53.9,53.9,7900.0,44.3877,44.3877,44.363,44.363,7900.0
2010-03-01 13:40:00,53.91,53.93,53.89,53.93,5400.0,44.3713,44.3877,44.3548,44.3877,5400.0
2010-03-01 13:45:00,53.92,53.93,53.9,53.92,6300.0,44.3795,44.3877,44.363,44.3795,6300.0
2010-03-01 13:50:00,53.92,53.92,53.9,53.9,3800.0,44.3795,44.3795,44.363,44.363,3800.0
2010-03-01 13:55:00,53.89,53.9,53.87,53.89,5500.0,44.3548,44.363,44.3383,44.3548,5500.0
2010-03-01 14:00:00,53.87,53.89,53.85,53.85,5200.0,44.3383,44.3548,44.3219,44.3219,5200.0
2010-03-01 14:05:00,53.85,53.86,53.83,53.86,6500.0,44.3219,44.3301,44.3054,44.3301,6500.0
2010-03-01 14:10:00,53.87,53.93,53.87,53.9,12000.0,44.3383,44.3877,44.3383,44.363,12000.0
2010-03-01 14:15:00,53.91,54.0,53.91,53.96,22500.0,44.3713,44.4453,44.3713,44.4124,22500.0
2010-03-01 14:20:00,53.94,53.95,53.9,53.9,6200.0,44.396,44.4042,44.363,44.363,6200.0
2010-03-01 14:25:00,53.9,53.91,53.89,53.9,6500.0,44.363,44.3713,44.3548,44.363,6500.0
2010-03-01 14:30:00,53.9,53.9,53.85,53.89,16000.0,44.363,44.363,44.3219,44.3548,16000.0
2010-03-01 14:35:00,53.89,53.9,53.86,53.86,8900.0,44.3548,44.363,44.3301,44.3301,8900.0
2010-03-01 14:40:00,53.87,53.9,53.84,53.89,11900.0,44.3383,44.363,44.3137,44.3548,11900.0
2010-03-01 14:45:00,53.89,53.9,53.85,53.85,14700.0,44.3548,44.363,44.3219,44.3219,14700.0
2010-03-01 14:50:00,53.85,53.85,53.81,53.82,11200.0,44.3219,44.3219,44.289,44.2972,11200.0
2010-03-01 14:55:00,53.82,53.88,53.81,53.84,9200.0,44.2972,44.3466,44.289,44.3137,9200.0
2010-03-01 15:00:00,53.84,53.85,53.81,53.81,12800.0,44.3137,44.3219,44.289,44.289,12800.0
2010-03-01 15:05:00,53.81,53.81,53.73,53.73,13100.0,44.289,44.289,44.2231,44.2231,13100.0
2010-03-01 15:10:00,53.74,53.75,53.71,53.73,21000.0,44.2313,44.2396,44.2067,44.2231,21000.0
2010-03-01 15:15:00,53.73,53.77,53.72,53.76,10400.0,44.2231,44.256,44.2149,44.2478,10400.0
2010-03-01 15:20:00,53.76,53.85,53.75,53.83,19400.0,44.2478,44.3219,44.2396,44.3054,19400.0
2010-03-01 15:25:00,53.85,53.9,53.84,53.85,19000.0,44.3219,44.363,44.3137,44.3219,19000.0
2010-03-01 15:30:00,53.84,53.85,53.79,53.79,16400.0,44.3137,44.3219,44.2725,44.2725,16400.0
2010-03-01 15:35:00,53.8,53.82,53.79,53.8,12900.0,44.2807,44.2972,44.2725,44.2807,12900.0
2010-03-01 15:40:00,53.8,53.84,53.78,53.84,16300.0,44.2807,44.3137,44.2643,44.3137,16300.0
2010-03-01 15:45:00,53.84,53.84,53.78,53.79,24700.0,44.3137,44.3137,44.2643,44.2725,24700.0
2010-03-01 15:50:00,53.79,53.87,53.78,53.86,29900.0,44.2725,44.3383,44.2643,44.3301,29900.0
2010-03-01 15:55:00,53.86,53.86,53.8,53.83,61400.0,44.3301,44.3301,44.2807,44.3054,61400.0
2010-03-02 09:30:00,53.94,54.16,53.92,54.15,27000.0,44.396,44.577,44.3795,44.5688,27000.0
2010-03-02 09:35:00,54.09,54.22,54.08,54.22,11600.0,44.5194,44.6264,44.5112,44.6264,11600.0
2010-03-02 09:40:00,54.18,54.18,54.06,54.1,11200.0,44.5935,44.5935,44.4947,44.5276,11200.0
2010-03-02 09:45:00,54.1,54.19,54.08,54.19,14600.0,44.5276,44.6017,44.5112,44.6017,14600.0
2010-03-02 09:50:00,54.2,54.26,54.17,54.24,17900.0,44.61,44.6593,44.5853,44.6429,17900.0
2010-03-02 09:55:00,54.23,54.29,54.23,54.25,9800.0,44.6346,44.684,44.6346,44.6511,9800.0
2010-03-02 10:00:00,54.24,54.34,54.19,54.33,21200.0,44.6429,44.7252,44.6017,44.717,21200.0
2010-03-02 10:05:00,54.33,54.37,54.26,54.28,11700.0,44.717,44.7499,44.6593,44.6758,11700.0
2010-03-02 10:10:00,54.28,54.3,54.2,54.25,16600.0,44.6758,44.6923,44.61,44.6511,16600.0
2010-03-02 10:15:00,54.26,54.35,54.19,54.33,12300.0,44.6593,44.7334,44.6017,44.717,12300.0
2010-03-02 10:20:00,54.34,54.42,54.34,54.39,8900.0,44.7252,44.791,44.7252,44.7663,8900.0
2010-03-02 10:25:00,54.38,54.39,54.31,54.32,12600.0,44.7581,44.7663,44.7005,44.7087,12600.0
2010-03-02 10:30:00,54.31,54.42,54.31,54.4,14300.0,44.7005,44.791,44.7005,44.7746,14300.0
2010-03-02 10:35:00,54.42,54.52,54.42,54.52,17800.0,44.791,44.8733,44.791,44.8733,17800.0
2010-03-02 10:40:00,54.51,54.54,54.48,54.5,22700.0,44.8651,44.8898,44.8404,44.8569,22700.0
2010-03-02 10:45:00,54.5,54.55,54.48,54.51,6100.0,44.8569,44.898,44.8404,44.8651,6100.0
2010-03-02 10:50:00,54.53,54.53,54.5,54.51,2900.0,44.8816,44.8816,44.8569,44.8651,2900.0
2010-03-02 10:55:00,54.51,54.57,54.51,54.55,16700.0,44.8651,44.9145,44.8651,44.898,16700.0
2010-03-02 11:00:00,54.53,54.56,54.52,54.56,10000.0,44.8816,44.9063,44.8733,44.9063,10000.0
2010-03-02 11:05:00,54.55,54.64,54.55,54.63,12100.0,44.898,44.9721,44.898,44.9639,12100.0
2010-03-02 11:10:00,54.63,54.72,54.62,54.68,16500.0,44.9639,45.0379,44.9556,45.005,16500.0
2010-03-02 11:15:00,54.68,54.71,54.68,54.7,18600.0,45.005,45.0297,45.005,45.0215,18600.0
2010-03-02 11:20:00,54.7,54.72,54.67,54.69,18300.0,45.0215,45.0379,44.9968,45.0133,18300.0
2010-03-02 11:25:00,54.68,54.76,54.68,54.76,17000.0,45.005,45.0709,45.005,45.0709,17000.0
2010-03-02 11:30:00,54.76,54.76,54.74,54.76,19600.0,45.0709,45.0709,45.0544,45.0709,19600.0
2010-03-02 11:35:00,54.76,54.77,54.74,54.76,16500.0,45.0709,45.0791,45.0544,45.0709,16500.0
2010-03-02 11:40:00,54.76,54.76,54.7,54.71,8800.0,45.0709,45.0709,45.0215,45.0297,8800.0
2010-03-02 11:45:00,54.7,54.71,54.59,54.59,8000.0,45.0215,45.0297,44.9309,44.9309,8000.0
2010-03-02 11:50:00,54.59,54.63,54.56,54.63,8500.0,44.9309,44.9639,44.9063,44.9639,8500.0
2010-03-02 11:55:00,54.62,54.72,54.6,54.62,25500.0,44.9556,45.0379,44.9392,44.9556,25500.0
2010-03-02 12:00:00,54.61,54.64,54.6,54.62,5500.0,44.9474,44.9721,44.9392,44.9556,5500.0
2010-03-02 12:05:00,54.62,54.62,54.59,54.6,5700.0,44.9556,44.9556,44.9309,44.9392,5700.0
2010-03-02 12:10:00,54.6,54.61,54.54,54.56,8900.0,44.9392,44.9474,44.8898,44.9063,8900.0
2010-03-02 12:15:00,54.55,54.57,54.54,54.57,6100.0,44.898,44.9145,44.8898,44.9145,6100.0
2010-03-02 12:20:00,54.56,54.56,54.49,54.5,8000.0,44.9063,44.9063,44.8486,44.8569,8000.0
2010-03-02 12:25:00,54.51,54.56,54.5,54.56,4100.0,44.8651,44.9063,44.8569,44.9063,4100.0
2010-03-02 12:30:00,54.57,54.57,54.49,54.52,6700.0,44.9145,44.9145,44.8486,44.8733,6700.0
2010-03-02 12:35:00,54.51,54.53,54.49,54.52,4400.0,44.8651,44.8816,44.8486,44.8733,4400.0
2010-03-02 12:40:00,54.52,54.53,54.5,54.53,5600.0,44.8733,44.8816,44.8569,44.8816,5600.0
2010-03-02 12:45:00,54.53,54.56,54.52,54.56,3600.0,44.8816,44.9063,44.8733,44.9063,3600.0
2010-03-02 12:50:00,54.55,54.55,54.49,54.5,13000.0,44.898,44.898,44.8486,44.8569,13000.0
2010-03-02 12:55:00,54.5,54.55,54.5,54.52,4800.0,44.8569,44.898,44.8569,44.8733,4800.0
2010-03-02 13:00:00,54.51,54.55,54.5,54.52,7600.0,44.8651,44.898,44.8569,44.8733,7600.0
2010-03-02 13:05:00,54.52,54.53,54.51,54.51,2800.0,44.8733,44.8816,44.8651,44.8651,2800.0
2010-03-02 13:10:00,54.51,54.56,54.5,54.56,4100.0,44.8651,44.9063,44.8569,44.9063,4100.0
2010-03-02 13:15:00,54.56,54.6,54.56,54.58,5100.0,44.9063,44.9392,44.9063,44.9227,5100.0
2010-03-02 13:20:00,54.58,54.58,54.52,54.52,3600.0,44.9227,44.9227,44.8733,44.8733,3600.0
2010-03-02 13:25:00,54.51,54.57,54.51,54.56,5400.0,44.8651,44.9145,44.8651,44.9063,5400.0
2010-03-02 13:30:00,54.58,54.58,54.52,54.54,4700.0,44.9227,44.9227,44.8733,44.8898,4700.0
2010-03-02 13:35:00,54.53,54.53,54.5,54.52,4600.0,44.8816,44.8816,44.8569,44.8733,4600.0
2010-03-02 13:40:00,54.52,54.54,54.51,54.54,5300.0,44.8733,44.8898,44.8651,44.8898,5300.0
2010-03-02 13:45:00,54.55,54.56,54.51,54.53,4100.0,44.898,44.9063,44.8651,44.8816,4100.0
2010-03-02 13:50:00,54.52,54.59,54.51,54.59,7800.0,44.8733,44.9309,44.8651,44.9309,7800.0
2010-03-02 13:55:00,54.6,54.63,54.57,54.58,8800.0,44.9392,44.9639,44.9145,44.9227,8800.0
2010-03-02 14:00:00,54.58,54.61,54.55,54.59,6400.0,44.9227,44.9474,44.898,44.9309,6400.0
2010-03-02 14:05:00,54.6,54.6,54.55,54.55,5100.0,44.9392,44.9392,44.898,44.898,5100.0
2010-03-02 14:10:00,54.56,54.59,54.54,54.59,8900.0,44.9063,44.9309,44.8898,44.9309,8900.0
2010-03-02 14:15:00,54.58,54.6,54.54,54.59,10500.0,44.9227,44.9392,44.8898,44.9309,10500.0
2010-03-02 14:20:00,54.59,54.59,54.56,54.56,4000.0,44.9309,44.9309,44.9063,44.9063,4000.0
2010-03-02 14:25:00,54.57,54.57,54.52,54.54,6300.0,44.9145,44.9145,44.8733,44.8898,6300.0
2010-03-02 14:30:00,54.53,54.56,54.49,54.55,8200.0,44.8816,44.9063,44.8486,44.898,8200.0
2010-03-02 14:35:00,54.55,54.56,54.51,54.56,5700.0,44.898,44.9063,44.8651,44.9063,5700.0
2010-03-02 14:40:00,54.57,54.59,54.53,54.53,8100.0,44.9145,44.9309,44.8816,44.8816,8100.0
2010-03-02 14:45:00,54.54,54.56,54.54,54.54,7700.0,44.8898,44.9063,44.8898,44.8898,7700.0
2010-03-02 14:50:00,54.54,54.54,54.47,54.5,11700.0,44.8898,44.8898,44.8322,44.8569,11700.0
2010-03-02 14:55:00,54.5,54.52,54.49,54.51,6000.0,44.8569,44.8733,44.8486,44.8651,6000.0
2010-03-02 15:00:00,54.52,54.54,54.49,54.5,6700.0,44.8733,44.8898,44.8486,44.8569,6700.0
2010-03-02 15:05:00,54.49,54.53,54.47,54.53,8900.0,44.8486,44.8816,44.8322,44.8816,8900.0
2010-03-02 15:10:00,54.54,54.56,54.52,54.53,9000.0,44.8898,44.9063,44.8733,44.8816,9000.0
2010-03-02 15:15:00,54.53,54.56,54.49,54.49,12000.0,44.8816,44.9063,44.8486,44.8486,12000.0
2010-03-02 15:20:00,54.49,54.49,54.45,54.47,22000.0,44.8486,44.8486,44.8157,44.8322,22000.0
2010-03-02 15:25:00,54.47,54.48,54.44,54.44,18200.0,44.8322,44.8404,44.8075,44.8075,18200.0
2010-03-02 15:30:00,54.44,54.5,54.43,54.5,15800.0,44.8075,44.8569,44.7993,44.8569,15800.0
2010-03-02 15:35:00,54.49,54.52,54.43,54.43,13100.0,44.8486,44.8733,44.7993,44.7993,13100.0
2010-03-02 15:40:00,54.44,54.48,54.38,54.38,31100.0,44.8075,44.8404,44.7581,44.7581,31100.0
2010-03-02 15:45:00,54.39,54.47,54.38,54.45,32100.0,44.7663,44.8322,44.7581,44.8157,32100.0
2010-03-02 15:50:00,54.46,54.46,54.35,54.37,44300.0,44.8239,44.8239,44.7334,44.7499,44300.0
2010-03-02 15:55:00,54.37,54.46,54.35,54.44,67500.0,44.7499,44.8239,44.7334,44.8075,67500.0
2010-03-03 09:30:00,54.56,54.75,54.38,54.51,14800.0,44.9063,45.0626,44.7581,44.8651,14800.0
2010-03-03 09:35:00,54.49,54.49,54.31,54.31,3800.0,44.8486,44.8486,44.7005,44.7005,3800.0
2010-03-03 09:40:00,54.3,54.39,54.28,54.34,11000.0,44.6923,44.7663,44.6758,44.7252,11000.0
2010-03-03 09:45:00,54.33,54.53,54.28,54.5,12900.0,44.717,44.8816,44.6758,44.8569,12900.0
2010-03-03 09:50:00,54.51,54.62,54.51,54.62,15100.0,44.8651,44.9556,44.8651,44.9556,15100.0
2010-03-03 09:55:00,54.63,54.7,54.63,54.68,16800.0,44.9639,45.0215,44.9639,45.005,16800.0
2010-03-03 10:00:00,54.68,54.78,54.62,54.62,27400.0,45.005,45.0873,44.9556,44.9556,27400.0
2010-03-03 10:05:00,54.62,54.66,54.52,54.52,30400.0,44.9556,44.9886,44.8733,44.8733,30400.0
2010-03-03 10:10:00,54.51,54.55,54.49,54.52,15800.0,44.8651,44.898,44.8486,44.8733,15800.0
2010-03-03 10:15:00,54.51,54.6,54.5,54.59,11100.0,44.8651,44.9392,44.8569,44.9309,11100.0
2010-03-03 10:20:00,54.6,54.6,54.49,54.49,15600.0,44.9392,44.9392,44.8486,44.8486,15600.0
2010-03-03 10:25:00,54.48,54.58,54.48,54.56,10600.0,44.8404,44.9227,44.8404,44.9063,10600.0
2010-03-03 10:30:00,54.54,54.6,54.53,54.6,14000.0,44.8898,44.9392,44.8816,44.9392,14000.0
2010-03-03 10:35:00,54.6,54.61,54.53,54.58,8500.0,44.9392,44.9474,44.8816,44.9227,8500.0
2010-03-03 10:40:00,54.58,54.58,54.51,54.52,6400.0,44.9227,44.9227,44.8651,44.8733,6400.0
2010-03-03 10:45:00,54.52,54.57,54.52,54.56,13500.0,44.8733,44.9145,44.8733,44.9063,13500.0
2010-03-03 10:50:00,54.55,54.58,54.53,54.57,8400.0,44.898,44.9227,44.8816,44.9145,8400.0
2010-03-03 10:55:00,54.58,54.61,54.55,54.6,19300.0,44.9227,44.9474,44.898,44.9392,19300.0
2010-03-03 11:00:00,54.61,54.63,54.54,54.55,6800.0,44.9474,44.9639,44.8898,44.898,6800.0
2010-03-03 11:05:00,54.55,54.62,54.55,54.6,10600.0,44.898,44.9556,44.898,44.9392,10600.0
2010-03-03 11:10:00,54.59,54.61,54.51,54.61,11300.0,44.9309,44.9474,44.8651,44.9474,11300.0
2010-03-03 11:15:00,54.61,54.64,54.6,54.61,7600.0,44.9474,44.9721,44.9392,44.9474,7600.0
2010-03-03 11:20:00,54.6,54.65,54.6,54.62,6700.0,44.9392,44.9803,44.9392,44.9556,6700.0
2010-03-03 11:25:00,54.63,54.66,54.59,54.6,6400.0,44.9639,44.9886,44.9309,44.9392,6400.0
2010-03-03 11:30:00,54.6,54.62,54.57,54.61,11500.0,44.9392,44.9556,44.9145,44.9474,11500.0
2010-03-03 11:35:00,54.6,54.6,54.55,54.55,8300.0,44.9392,44.9392,44.898,44.898,8300.0
2010-03-03 11:40:00,54.56,54.61,54.56,54.61,13700.0,44.9063,44.9474,44.9063,44.9474,13700.0
2010-03-03 11:45:00,54.6,54.65,54.57,54.65,20100.0,44.9392,44.9803,44.9145,44.9803,20100.0
2010-03-03 11:50:00,54.64,54.66,54.61,54.63,10800.0,44.9721,44.9886,44.9474,44.9639,10800.0
2010-03-03 11:55:00,54.62,54.64,54.6,54.63,14200.0,44.9556,44.9721,44.9392,44.9639,14200.0
2010-03-03 12:00:00,54.62,54.62,54.56,54.57,11900.0,44.9556,44.9556,44.9063,44.9145,11900.0
2010-03-03 12:05:00,54.55,54.56,54.5,54.56,5800.0,44.898,44.9063,44.8569,44.9063,5800.0
2010-03-03 12:10:00,54.56,54.58,54.51,54.52,6200.0,44.9063,44.9227,44.8651,44.8733,6200.0
2010-03-03 12:15:00,54.52,54.53,54.49,54.49,4300.0,44.8733,44.8816,44.8486,44.8486,4300.0
2010-03-03 12:20:00,54.5,54.51,54.45,54.5,40600.0,44.8569,44.8651,44.8157,44.8569,40600.0
2010-03-03 12:25:00,54.49,54.53,54.46,54.47,4800.0,44.8486,44.8816,44.8239,44.8322,4800.0
2010-03-03 12:30:00,54.47,54.49,54.47,54.49,8300.0,44.8322,44.8486,44.8322,44.8486,8300.0
2010-03-03 12:35:00,54.49,54.51,54.47,54.48,3300.0,44.8486,44.8651,44.8322,44.8404,3300.0
2010-03-03 12:40:00,54.48,54.49,54.45,54.45,9300.0,44.8404,44.8486,44.8157,44.8157,9300.0
2010-03-03 12:45:00,54.44,54.45,54.43,54.44,2800.0,44.8075,44.8157,44.7993,44.8075,2800.0
2010-03-03 12:50:00,54.43,54.44,54.38,54.4,16300.0,44.7993,44.8075,44.7581,44.7746,16300.0
2010-03-03 12:55:00,54.4,54.4,54.39,54.4,10800.0,44.7746,44.7746,44.7663,44.7746,10800.0
2010-03-03 13:00:00,54.4,54.4,54.36,54.39,12100.0,44.7746,44.7746,44.7416,44.7663,12100.0
2010-03-03 13:05:00,54.38,54.39,54.34,54.35,5700.0,44.7581,44.7663,44.7252,44.7334,5700.0
2010-03-03 13:10:00,54.35,54.37,54.33,54.33,13400.0,44.7334,44.7499,44.717,44.717,13400.0
2010-03-03 13:15:00,54.33,54.36,54.32,54.35,6700.0,44.717,44.7416,44.7087,44.7334,6700.0
2010-03-03 13:20:00,54.35,54.36,54.32,54.33,6500.0,44.7334,44.7416,44.7087,44.717,6500.0
2010-03-03 13:25:00,54.33,54.36,54.33,54.34,4400.0,44.717,44.7416,44.717,44.7252,4400.0
2010-03-03 13:30:00,54.34,54.36,54.33,54.34,8000.0,44.7252,44.7416,44.717,44.7252,8000.0
2010-03-03 13:35:00,54.33,54.35,54.32,54.35,3600.0,44.717,44.7334,44.7087,44.7334,3600.0
2010-03-03 13:40:00,54.35,54.37,54.33,54.35,34500.0,44.7334,44.7499,44.717,44.7334,34500.0
2010-03-03 13:45:00,54.34,54.36,54.33,54.35,6200.0,44.7252,44.7416,44.717,44.7334,6200.0
2010-03-03 13:50:00,54.34,54.36,54.34,54.35,4900.0,44.7252,44.7416,44.7252,44.7334,4900.0
2010-03-03 13:55:00,54.35,54.36,54.34,54.36,7800.0,44.7334,44.7416,44.7252,44.7416,7800.0
2010-03-03 14:00:00,54.36,54.36,54.33,54.35,50100.0,44.7416,44.7416,44.717,44.7334,50100.0
2010-03-03 14:05:00,54.35,54.36,54.34,54.35,10800.0,44.7334,44.7416,44.7252,44.7334,10800.0
2010-03-03 14:10:00,54.36,54.39,54.34,54.35,13000.0,44.7416,44.7663,44.7252,44.7334,13000.0
2010-03-03 14:15:00,54.35,54.35,54.3,54.31,12200.0,44.7334,44.7334,44.6923,44.7005,12200.0
2010-03-03 14:20:00,54.3,54.3,54.23,54.27,16000.0,44.6923,44.6923,44.6346,44.6676,16000.0
2010-03-03 14:25:00,54.26,54.26,54.21,54.22,16600.0,44.6593,44.6593,44.6182,44.6264,16600.0
2010-03-03 14:30:00,54.21,54.22,54.19,54.2,20900.0,44.6182,44.6264,44.6017,44.61,20900.0
2010-03-03 14:35:00,54.2,54.26,54.2,54.2,13000.0,44.61,44.6593,44.61,44.61,13000.0
2010-03-03 14:40:00,54.2,54.21,54.13,54.19,22300.0,44.61,44.6182,44.5523,44.6017,22300.0
2010-03-03 14:45:00,54.17,54.17,54.11,54.15,11600.0,44.5853,44.5853,44.5359,44.5688,11600.0
2010-03-03 14:50:00,54.15,54.19,54.15,54.18,9900.0,44.5688,44.6017,44.5688,44.5935,9900.0
2010-03-03 14:55:00,54.18,54.19,54.15,54.17,15000.0,44.5935,44.6017,44.5688,44.5853,15000.0
2010-03-03 15:00:00,54.17,54.19,54.12,54.18,12600.0,44.5853,44.6017,44.5441,44.5935,12600.0
2010-03-03 15:05:00,54.17,54.22,54.17,54.2,62200.0,44.5853,44.6264,44.5853,44.61,62200.0
2010-03-03 15:10:00,54.2,54.21,54.14,54.21,24200.0,44.61,44.6182,44.5606,44.6182,24200.0
2010-03-03 15:15:00,54.21,54.21,54.15,54.17,15300.0,44.6182,44.6182,44.5688,44.5853,15300.0
2010-03-03 15:20:00,54.17,54.18,54.14,54.14,15200.0,44.5853,44.5935,44.5606,44.5606,15200.0
2010-03-03 15:25:00,54.14,54.14,54.08,54.11,21500.0,44.5606,44.5606,44.5112,44.5359,21500.0
2010-03-03 15:30:00,54.12,54.14,54.06,54.12,29200.0,44.5441,44.5606,44.4947,44.5441,29200.0
2010-03-03 15:35:00,54.13,54.2,54.13,54.19,32800.0,44.5523,44.61,44.5523,44.6017,32800.0
2010-03-03 15:40:00,54.19,54.22,54.18,54.21,74400.0,44.6017,44.6264,44.5935,44.6182,74400.0
2010-03-03 15:45:00,54.22,54.23,54.2,54.22,67700.0,44.6264,44.6346,44.61,44.6264,67700.0
2010-03-03 15:50:00,54.21,54.22,54.16,54.17,86500.0,44.6182,44.6264,44.577,44.5853,86500.0
2010-03-03 15:55:00,54.16,54.16,54.08,54.08,93400.0,44.577,44.577,44.5112,44.5112,93400.0
2010-03-04 09:30:00,54.01,54.18,54.0,54.1,64300.0,44.4536,44.5935,44.4453,44.5276,64300.0
2010-03-04 09:35:00,54.12,54.16,54.08,54.09,12800.0,44.5441,44.577,44.5112,44.5194,12800.0
2010-03-04 09:40:00,54.1,54.19,54.03,54.09,18200.0,44.5276,44.6017,44.47,44.5194,18200.0
2010-03-04 09:45:00,54.1,54.1,53.93,54.02,17700.0,44.5276,44.5276,44.3877,44.4618,17700.0
2010-03-04 09:50:00,54.03,54.1,54.03,54.03,8200.0,44.47,44.5276,44.47,44.47,8200.0
2010-03-04 09:55:00,54.04,54.13,53.97,54.1,32100.0,44.4783,44.5523,44.4206,44.5276,32100.0
2010-03-04 10:00:00,54.07,54.07,53.93,53.98,18400.0,44.503,44.503,44.3877,44.4289,18400.0
2010-03-04 10:05:00,53.97,53.97,53.9,53.97,7800.0,44.4206,44.4206,44.363,44.4206,7800.0
2010-03-04 10:10:00,53.99,54.02,53.98,53.99,12500.0,44.4371,44.4618,44.4289,44.4371,12500.0
2010-03-04 10:15:00,54.0,54.0,53.97,54.0,12400.0,44.4453,44.4453,44.4206,44.4453,12400.0
2010-03-04 10:20:00,54.0,54.04,53.99,54.0,14300.0,44.4453,44.4783,44.4371,44.4453,14300.0
2010-03-04 10:25:00,54.0,54.05,53.96,53.99,18500.0,44.4453,44.4865,44.4124,44.4371,18500.0
2010-03-04 10:30:00,54.0,54.0,53.95,53.95,13300.0,44.4453,44.4453,44.4042,44.4042,13300.0
2010-03-04 10:35:00,53.96,54.03,53.95,54.01,72200.0,44.4124,44.47,44.4042,44.4536,72200.0
2010-03-04 10:40:00,54.0,54.11,53.96,54.07,19500.0,44.4453,44.5359,44.4124,44.503,19500.0
2010-03-04 10:45:00,54.05,54.08,53.99,54.01,12200.0,44.4865,44.5112,44.4371,44.4536,12200.0
2010-03-04 10:50:00,54.01,54.03,53.98,53.99,10500.0,44.4536,44.47,44.4289,44.4371,10500.0
2010-03-04 10:55:00,53.99,54.02,53.98,53.99,12100.0,44.4371,44.4618,44.4289,44.4371,12100.0
2010-03-04 11:00:00,53.99,54.05,53.99,54.04,7100.0,44.4371,44.4865,44.4371,44.4783,7100.0
2010-03-04 11:05:00,54.04,54.06,53.99,54.0,10400.0,44.4783,44.4947,44.4371,44.4453,10400.0
2010-03-04 11:10:00,54.0,54.02,53.97,53.98,10800.0,44.4453,44.4618,44.4206,44.4289,10800.0
2010-03-04 11:15:00,54.0,54.0,53.97,53.98,3800.0,44.4453,44.4453,44.4206,44.4289,3800.0
2010-03-04 11:20:00,53.98,53.99,53.93,53.97,5700.0,44.4289,44.4371,44.3877,44.4206,5700.0
2010-03-04 11:25:00,53.97,53.99,53.91,53.92,8300.0,44.4206,44.4371,44.3713,44.3795,8300.0
2010-03-04 11:30:00,53.93,53.94,53.83,53.83,12800.0,44.3877,44.396,44.3054,44.3054,12800.0
2010-03-04 11:35:00,53.84,53.85,53.79,53.85,7900.0,44.3137,44.3219,44.2725,44.3219,7900.0
2010-03-04 11:40:00,53.85,53.87,53.84,53.84,2000.0,44.3219,44.3383,44.3137,44.3137,2000.0
2010-03-04 11:45:00,53.85,53.96,53.84,53.92,5800.0,44.3219,44.4124,44.3137,44.3795,5800.0
2010-03-04 11:50:00,53.91,53.92,53.88,53.92,3100.0,44.3713,44.3795,44.3466,44.3795,3100.0
2010-03-04 11:55:00,53.95,53.97,53.92,53.92,2500.0,44.4042,44.4206,44.3795,44.3795,2500.0
2010-03-04 12:00:00,53.93,53.99,53.93,53.95,5700.0,44.3877,44.4371,44.3877,44.4042,5700.0
2010-03-04 12:05:00,53.95,53.99,53.94,53.97,2900.0,44.4042,44.4371,44.396,44.4206,2900.0
2010-03-04 12:10:00,53.97,54.0,53.96,54.0,11500.0,44.4206,44.4453,44.4124,44.4453,11500.0
2010-03-04 12:15:00,53.99,54.0,53.98,53.99,5700.0,44.4371,44.4453,44.4289,44.4371,5700.0
2010-03-04 12:20:00,53.99,54.0,53.95,53.95,11700.0,44.4371,44.4453,44.4042,44.4042,11700.0
2010-03-04 12:25:00,53.95,53.96,53.93,53.95,2700.0,44.4042,44.4124,44.3877,44.4042,2700.0
2010-03-04 12:30:00,53.94,53.97,53.92,53.92,6600.0,44.396,44.4206,44.3795,44.3795,6600.0
2010-03-04 12:35:00,53.92,53.93,53.86,53.86,5600.0,44.3795,44.3877,44.3301,44.3301,5600.0
2010-03-04 12:40:00,53.87,53.92,53.87,53.92,3600.0,44.3383,44.3795,44.3383,44.3795,3600.0
2010-03-04 12:45:00,53.9,53.92,53.89,53.9,4200.0,44.363,44.3795,44.3548,44.363,4200.0
2010-03-04 12:50:00,53.91,53.92,53.88,53.9,5000.0,44.3713,44.3795,44.3466,44.363,5000.0
2010-03-04 12:55:00,53.89,53.91,53.89,53.91,2500.0,44.3548,44.3713,44.3548,44.3713,2500.0
2010-03-04 13:00:00,53.9,53.92,53.88,53.88,14500.0,44.363,44.3795,44.3466,44.3466,14500.0
2010-03-04 13:05:00,53.87,53.91,53.85,53.91,11400.0,44.3383,44.3713,44.3219,44.3713,11400.0
2010-03-04 13:10:00,53.91,53.91,53.89,53.91,2100.0,44.3713,44.3713,44.3548,44.3713,2100.0
2010-03-04 13:15:00,53.91,53.97,53.9,53.94,4200.0,44.3713,44.4206,44.363,44.396,4200.0
2010-03-04 13:20:00,53.94,53.94,53.89,53.91,4600.0,44.396,44.396,44.3548,44.3713,4600.0
2010-03-04 13:25:00,53.92,53.92,53.83,53.85,6700.0,44.3795,44.3795,44.3054,44.3219,6700.0
2010-03-04 13:30:00,53.84,53.86,53.83,53.85,5600.0,44.3137,44.3301,44.3054,44.3219,5600.0
2010-03-04 13:35:00,53.85,53.85,53.8,53.83,7900.0,44.3219,44.3219,44.2807,44.3054,7900.0
2010-03-04 13:40:00,53.84,53.86,53.82,53.86,4600.0,44.3137,44.3301,44.2972,44.3301,4600.0
2010-03-04 13:45:00,53.85,53.86,53.8,53.81,5500.0,44.3219,44.3301,44.2807,44.289,5500.0
2010-03-04 13:50:00,53.81,53.87,53.79,53.87,3700.0,44.289,44.3383,44.2725,44.3383,3700.0
2010-03-04 13:55:00,53.87,53.94,53.87,53.93,5500.0,44.3383,44.396,44.3383,44.3877,5500.0
2010-03-04 14:00:00,53.92,53.92,53.87,53.87,5400.0,44.3795,44.3795,44.3383,44.3383,5400.0
2010-03-04 14:05:00,53.88,53.94,53.88,53.92,9600.0,44.3466,44.396,44.3466,44.3795,9600.0
2010-03-04 14:10:00,53.91,53.91,53.9,53.9,2000.0,44.3713,44.3713,44.363,44.363,2000.0
2010-03-04 14:15:00,53.9,53.93,53.89,53.89,6800.0,44.363,44.3877,44.3548,44.3548,6800.0
2010-03-04 14:20:00,53.89,53.9,53.88,53.89,8000.0,44.3548,44.363,44.3466,44.3548,8000.0
2010-03-04 14:25:00,53.89,53.93,53.88,53.93,8800.0,44.3548,44.3877,44.3466,44.3877,8800.0
2010-03-04 14:30:00,53.92,53.95,53.88,53.95,14800.0,44.3795,44.4042,44.3466,44.4042,14800.0
2010-03-04 14:35:00,53.95,53.96,53.9,53.92,19700.0,44.4042,44.4124,44.363,44.3795,19700.0
2010-03-04 14:40:00,53.92,53.93,53.89,53.91,7500.0,44.3795,44.3877,44.3548,44.3713,7500.0
2010-03-04 14:45:00,53.9,53.91,53.88,53.89,6100.0,44.363,44.3713,44.3466,44.3548,6100.0
2010-03-04 14:50:00,53.88,53.94,53.88,53.91,10800.0,44.3466,44.396,44.3466,44.3713,10800.0
2010-03-04 14:55:00,53.9,53.93,53.9,53.9,5200.0,44.363,44.3877,44.363,44.363,5200.0
2010-03-04 15:00:00,53.9,53.91,53.89,53.9,10900.0,44.363,44.3713,44.3548,44.363,10900.0
2010-03-04 15:05:00,53.9,53.91,53.89,53.89,8000.0,44.363,44.3713,44.3548,44.3548,8000.0
2010-03-04 15:10:00,53.89,53.9,53.88,53.89,7100.0,44.3548,44.363,44.3466,44.3548,7100.0
2010-03-04 15:15:00,53.9,53.92,53.88,53.9,12500.0,44.363,44.3795,44.3466,44.363,12500.0
2010-03-04 15:20:00,53.9,53.91,53.88,53.89,6600.0,44.363,44.3713,44.3466,44.3548,6600.0
2010-03-04 15:25:00,53.9,53.94,53.89,53.94,12100.0,44.363,44.396,44.3548,44.396,12100.0
2010-03-04 15:30:00,53.93,53.96,53.92,53.94,16200.0,44.3877,44.4124,44.3795,44.396,16200.0
2010-03-04 15:35:00,53.94,54.0,53.92,54.0,78700.0,44.396,44.4453,44.3795,44.4453,78700.0
2010-03-04 15:40:00,54.0,54.02,53.99,54.02,59400.0,44.4453,44.4618,44.4371,44.4618,59400.0
2010-03-04 15:45:00,54.02,54.06,54.0,54.01,63100.0,44.4618,44.4947,44.4453,44.4536,63100.0
2010-03-04 15:50:00,54.01,54.07,54.0,54.05,73500.0,44.4536,44.503,44.4453,44.4865,73500.0
2010-03-04 15:55:00,54.05,54.07,54.0,54.05,114400.0,44.4865,44.503,44.4453,44.4865,114400.0
2010-03-05 09:30:00,54.23,54.39,54.23,54.36,23600.0,44.6346,44.7663,44.6346,44.7416,23600.0
2010-03-05 09:35:00,54.36,54.45,54.35,54.38,14600.0,44.7416,44.8157,44.7334,44.7581,14600.0
2010-03-05 09:40:00,54.38,54.38,54.25,54.26,12700.0,44.7581,44.7581,44.6511,44.6593,12700.0
2010-03-05 09:45:00,54.24,54.36,54.21,54.36,32300.0,44.6429,44.7416,44.6182,44.7416,32300.0
2010-03-05 09:50:00,54.34,54.39,54.28,54.28,14000.0,44.7252,44.7663,44.6758,44.6758,14000.0
2010-03-05 09:55:00,54.3,54.33,54.26,54.26,21700.0,44.6923,44.717,44.6593,44.6593,21700.0
2010-03-05 10:00:00,54.26,54.32,54.21,54.29,28400.0,44.6593,44.7087,44.6182,44.684,28400.0
2010-03-05 10:05:00,54.3,54.35,54.29,54.3,17400.0,44.6923,44.7334,44.684,44.6923,17400.0
2010-03-05 10:10:00,54.3,54.38,54.3,54.36,10400.0,44.6923,44.7581,44.6923,44.7416,10400.0
2010-03-05 10:15:00,54.38,54.48,54.38,54.48,18300.0,44.7581,44.8404,44.7581,44.8404,18300.0
2010-03-05 10:20:00,54.48,54.51,54.44,54.47,33100.0,44.8404,44.8651,44.8075,44.8322,33100.0
2010-03-05 10:25:00,54.47,54.54,54.42,54.53,46800.0,44.8322,44.8898,44.791,44.8816,46800.0
2010-03-05 10:30:00,54.55,54.55,54.49,54.51,7700.0,44.898,44.898,44.8486,44.8651,7700.0
2010-03-05 10:35:00,54.5,54.55,54.49,54.55,6100.0,44.8569,44.898,44.8486,44.898,6100.0
2010-03-05 10:40:00,54.54,54.58,54.51,54.51,14200.0,44.8898,44.9227,44.8651,44.8651,14200.0
2010-03-05 10:45:00,54.52,54.55,54.5,54.55,5800.0,44.8733,44.898,44.8569,44.898,5800.0
2010-03-05 10:50:00,54.56,54.6,54.55,54.57,8300.0,44.9063,44.9392,44.898,44.9145,8300.0
2010-03-05 10:55:00,54.56,54.58,54.54,54.55,4400.0,44.9063,44.9227,44.8898,44.898,4400.0
2010-03-05 11:00:00,54.55,54.6,54.55,54.59,6000.0,44.898,44.9392,44.898,44.9309,6000.0
2010-03-05 11:05:00,54.59,54.61,54.55,54.6,7400.0,44.9309,44.9474,44.898,44.9392,7400.0
2010-03-05 11:10:00,54.61,54.67,54.6,54.64,9200.0,44.9474,44.9968,44.9392,44.9721,9200.0
2010-03-05 11:15:00,54.65,54.67,54.64,54.67,4000.0,44.9803,44.9968,44.9721,44.9968,4000.0
2010-03-05 11:20:00,54.66,54.68,54.64,54.64,10000.0,44.9886,45.005,44.9721,44.9721,10000.0
2010-03-05 11:25:00,54.65,54.65,54.6,54.64,19300.0,44.9803,44.9803,44.9392,44.9721,19300.0
2010-03-05 11:30:00,54.63,54.65,54.62,54.64,9900.0,44.9639,44.9803,44.9556,44.9721,9900.0
2010-03-05 11:35:00,54.65,54.65,54.58,54.58,10000.0,44.9803,44.9803,44.9227,44.9227,10000.0
2010-03-05 11:40:00,54.59,54.65,54.59,54.6,82000.0,44.9309,44.9803,44.9309,44.9392,82000.0
2010-03-05 11:45:00,54.6,54.63,54.6,54.61,32600.0,44.9392,44.9639,44.9392,44.9474,32600.0
2010-03-05 11:50:00,54.62,54.65,54.62,54.65,8000.0,44.9556,44.9803,44.9556,44.9803,8000.0
2010-03-05 11:55:00,54.65,54.65,54.62,54.63,6100.0,44.9803,44.9803,44.9556,44.9639,6100.0
2010-03-05 12:00:00,54.63,54.65,54.63,54.64,2700.0,44.9639,44.9803,44.9639,44.9721,2700.0
2010-03-05 12:05:00,54.64,54.65,54.62,54.63,3500.0,44.9721,44.9803,44.9556,44.9639,3500.0
2010-03-05 12:10:00,54.62,54.64,54.62,54.63,2200.0,44.9556,44.9721,44.9556,44.9639,2200.0
2010-03-05 12:15:00,54.63,54.67,54.63,54.65,7200.0,44.9639,44.9968,44.9639,44.9803,7200.0
2010-03-05 12:20:00,54.66,54.7,54.65,54.7,3200.0,44.9886,45.0215,44.9803,45.0215,3200.0
2010-03-05 12:25:00,54.7,54.72,54.69,54.71,9100.0,45.0215,45.0379,45.0133,45.0297,9100.0
2010-03-05 12:30:00,54.71,54.73,54.7,54.72,7800.0,45.0297,45.0462,45.0215,45.0379,7800.0
2010-03-05 12:35:00,54.72,54.76,54.71,54.75,20400.0,45.0379,45.0709,45.0297,45.0626,20400.0
2010-03-05 12:40:00,54.75,54.76,54.75,54.76,7200.0,45.0626,45.0709,45.0626,45.0709,7200.0
2010-03-05 12:45:00,54.75,54.79,54.75,54.78,9600.0,45.0626,45.0956,45.0626,45.0873,9600.0
2010-03-05 12:50:00,54.78,54.79,54.78,54.78,8900.0,45.0873,45.0956,45.0873,45.0873,8900.0
2010-03-05 12:55:00,54.78,54.81,54.78,54.8,7800.0,45.0873,45.112,45.0873,45.1038,7800.0
2010-03-05 13:00:00,54.79,54.81,54.79,54.81,17300.0,45.0956,45.112,45.0956,45.112,17300.0
2010-03-05 13:05:00,54.81,54.84,54.8,54.84,13900.0,45.112,45.1367,45.1038,45.1367,13900.0
2010-03-05 13:10:00,54.83,54.89,54.83,54.88,11600.0,45.1285,45.1779,45.1285,45.1696,11600.0
2010-03-05 13:15:00,54.89,54.9,54.86,54.86,4700.0,45.1779,45.1861,45.1532,45.1532,4700.0
2010-03-05 13:20:00,54.85,54.87,54.85,54.87,8100.0,45.1449,45.1614,45.1449,45.1614,8100.0
2010-03-05 13:25:00,54.87,54.88,54.86,54.87,5100.0,45.1614,45.1696,45.1532,45.1614,5100.0
2010-03-05 13:30:00,54.87,54.89,54.87,54.87,5100.0,45.1614,45.1779,45.1614,45.1614,5100.0
2010-03-05 13:35:00,54.87,54.87,54.79,54.81,7800.0,45.1614,45.1614,45.0956,45.112,7800.0
2010-03-05 13:40:00,54.8,54.82,54.8,54.81,12100.0,45.1038,45.1203,45.1038,45.112,12100.0
2010-03-05 13:45:00,54.81,54.82,54.76,54.79,12300.0,45.112,45.1203,45.0709,45.0956,12300.0
2010-03-05 13:50:00,54.8,54.81,54.77,54.8,12500.0,45.1038,45.112,45.0791,45.1038,12500.0
2010-03-05 13:55:00,54.8,54.83,54.8,54.83,7600.0,45.1038,45.1285,45.1038,45.1285,7600.0
2010-03-05 14:00:00,54.82,54.85,54.8,54.85,17300.0,45.1203,45.1449,45.1038,45.1449,17300.0
2010-03-05 14:05:00,54.85,54.87,54.81,54.81,10900.0,45.1449,45.1614,45.112,45.112,10900.0
2010-03-05 14:10:00,54.81,54.81,54.79,54.81,30800.0,45.112,45.112,45.0956,45.112,30800.0
2010-03-05 14:15:00,54.82,54.83,54.77,54.77,16100.0,45.1203,45.1285,45.0791,45.0791,16100.0
2010-03-05 14:20:00,54.78,54.79,54.75,54.79,15000.0,45.0873,45.0956,45.0626,45.0956,15000.0
2010-03-05 14:25:00,54.78,54.83,54.78,54.83,32100.0,45.0873,45.1285,45.0873,45.1285,32100.0
2010-03-05 14:30:00,54.83,54.86,54.81,54.81,17800.0,45.1285,45.1532,45.112,45.112,17800.0
2010-03-05 14:35:00,54.8,54.83,54.8,54.83,13000.0,45.1038,45.1285,45.1038,45.1285,13000.0
2010-03-05 14:40:00,54.81,54.92,54.81,54.84,46100.0,45.112,45.2026,45.112,45.1367,46100.0
2010-03-05 14:45:00,54.84,54.92,54.84,54.9,26600.0,45.1367,45.2026,45.1367,45.1861,26600.0
2010-03-05 14:50:00,54.91,54.97,54.9,54.97,24000.0,45.1943,45.2437,45.1861,45.2437,24000.0
2010-03-05 14:55:00,54.96,54.96,54.91,54.93,11900.0,45.2355,45.2355,45.1943,45.2108,11900.0
2010-03-05 15:00:00,54.92,55.04,54.92,55.04,44900.0,45.2026,45.3013,45.2026,45.3013,44900.0
2010-03-05 15:05:00,55.03,55.03,54.98,54.98,14400.0,45.2931,45.2931,45.2519,45.2519,14400.0
2010-03-05 15:10:00,54.97,54.97,54.95,54.95,6700.0,45.2437,45.2437,45.2272,45.2272,6700.0
2010-03-05 15:15:00,54.97,55.0,54.96,54.98,94400.0,45.2437,45.2684,45.2355,45.2519,94400.0
2010-03-05 15:20:00,54.97,55.0,54.96,54.98,20800.0,45.2437,45.2684,45.2355,45.2519,20800.0
2010-03-05 15:25:00,54.98,55.0,54.97,54.98,20000.0,45.2519,45.2684,45.2437,45.2519,20000.0
2010-03-05 15:30:00,54.99,55.02,54.97,55.02,16400.0,45.2602,45.2849,45.2437,45.2849,16400.0
2010-03-05 15:35:00,55.01,55.01,54.99,55.0,34800.0,45.2766,45.2766,45.2602,45.2684,34800.0
2010-03-05 15:40:00,55.0,55.04,54.98,54.99,47600.0,45.2684,45.3013,45.2519,45.2602,47600.0
2010-03-05 15:45:00,55.0,55.02,54.99,55.0,42000.0,45.2684,45.2849,45.2602,45.2684,42000.0
2010-03-05 15:50:00,55.0,55.02,54.97,54.97,731700.0,45.2684,45.2849,45.2437,45.2437,731700.0
2010-03-05 15:55:00,54.97,55.03,54.94,55.02,101200.0,45.2437,45.2931,45.219,45.2849,101200.0
2010-03-08 09:30:00,55.1,55.19,55.05,55.06,19300.0,45.3507,45.4248,45.3096,45.3178,19300.0
2010-03-08 09:35:00,55.1,55.24,55.0,55.06,18500.0,45.3507,45.4659,45.2684,45.3178,18500.0
2010-03-08 09:40:00,55.05,55.06,54.97,55.0,15000.0,45.3096,45.3178,45.2437,45.2684,15000.0
2010-03-08 09:45:00,55.01,55.01,54.95,54.97,21400.0,45.2766,45.2766,45.2272,45.2437,21400.0
2010-03-08 09:50:00,54.97,54.99,54.96,54.98,41000.0,45.2437,45.2602,45.2355,45.2519,41000.0
2010-03-08 09:55:00,54.98,55.09,54.96,54.97,98600.0,45.2519,45.3425,45.2355,45.2437,98600.0
2010-03-08 10:00:00,54.97,55.05,54.96,55.05,17200.0,45.2437,45.3096,45.2355,45.3096,17200.0
2010-03-08 10:05:00,55.04,55.07,55.0,55.03,17000.0,45.3013,45.326,45.2684,45.2931,17000.0
2010-03-08 10:10:00,55.01,55.04,55.01,55.01,10500.0,45.2766,45.3013,45.2766,45.2766,10500.0
2010-03-08 10:15:00,55.01,55.03,55.0,55.03,11000.0,45.2766,45.2931,45.2684,45.2931,11000.0
2010-03-08 10:20:00,55.03,55.03,55.01,55.03,6200.0,45.2931,45.2931,45.2766,45.2931,6200.0
2010-03-08 10:25:00,55.03,55.03,55.01,55.03,6700.0,45.2931,45.2931,45.2766,45.2931,6700.0
2010-03-08 10:30:00,55.03,55.03,54.97,55.0,39400.0,45.2931,45.2931,45.2437,45.2684,39400.0
2010-03-08 10:35:00,55.01,55.01,55.0,55.01,18200.0,45.2766,45.2766,45.2684,45.2766,18200.0
2010-03-08 10:40:00,55.0,55.01,54.97,55.01,15900.0,45.2684,45.2766,45.2437,45.2766,15900.0
2010-03-08 10:45:00,55.01,55.04,55.01,55.03,35100.0,45.2766,45.3013,45.2766,45.2931,35100.0
2010-03-08 10:50:00,55.03,55.07,55.01,55.02,6900.0,45.2931,45.326,45.2766,45.2849,6900.0
2010-03-08 10:55:00,55.02,55.02,55.0,55.02,10500.0,45.2849,45.2849,45.2684,45.2849,10500.0
2010-03-08 11:00:00,55.01,55.04,55.0,55.04,11200.0,45.2766,45.3013,45.2684,45.3013,11200.0
2010-03-08 11:05:00,55.06,55.06,55.05,55.05,3200.0,45.3178,45.3178,45.3096,45.3096,3200.0
2010-03-08 11:10:00,55.05,55.05,55.03,55.03,7000.0,45.3096,45.3096,45.2931,45.2931,7000.0
2010-03-08 11:15:00,55.03,55.03,55.01,55.02,9700.0,45.2931,45.2931,45.2766,45.2849,9700.0
2010-03-08 11:20:00,55.03,55.03,55.0,55.03,11000.0,45.2931,45.2931,45.2684,45.2931,11000.0
2010-03-08 11:25:00,55.03,55.03,55.0,55.02,12100.0,45.2931,45.2931,45.2684,45.2849,12100.0
2010-03-08 11:30:00,55.02,55.04,55.01,55.03,9900.0,45.2849,45.3013,45.2766,45.2931,9900.0
2010-03-08 11:35:00,55.03,55.03,55.0,55.01,5600.0,45.2931,45.2931,45.2684,45.2766,5600.0
2010-03-08 11:40:00,55.01,55.02,55.0,55.01,6500.0,45.2766,45.2849,45.2684,45.2766,6500.0
2010-03-08 11:45:00,55.01,55.01,55.0,55.0,7000.0,45.2766,45.2766,45.2684,45.2684,7000.0
2010-03-08 11:50:00,55.0,55.03,55.0,55.0,13400.0,45.2684,45.2931,45.2684,45.2684,13400.0
2010-03-08 11:55:00,55.01,55.07,55.0,55.07,11800.0,45.2766,45.326,45.2684,45.326,11800.0
2010-03-08 12:00:00,55.06,55.09,55.03,55.09,9200.0,45.3178,45.3425,45.2931,45.3425,9200.0
2010-03-08 12:05:00,55.08,55.08,55.02,55.02,11500.0,45.3342,45.3342,45.2849,45.2849,11500.0
2010-03-08 12:10:00,55.02,55.05,55.02,55.05,4400.0,45.2849,45.3096,45.2849,45.3096,4400.0
2010-03-08 12:15:00,55.04,55.15,55.04,55.14,9800.0,45.3013,45.3919,45.3013,45.3836,9800.0
2010-03-08 12:20:00,55.14,55.14,55.05,55.05,6100.0,45.3836,45.3836,45.3096,45.3096,6100.0
2010-03-08 12:25:00,55.06,55.1,55.06,55.1,8300.0,45.3178,45.3507,45.3178,45.3507,8300.0
2010-03-08 12:30:00,55.1,55.11,55.08,55.08,6600.0,45.3507,45.3589,45.3342,45.3342,6600.0
2010-03-08 12:35:00,55.09,55.11,55.08,55.1,8100.0,45.3425,45.3589,45.3342,45.3507,8100.0
2010-03-08 12:40:00,55.08,55.11,55.08,55.1,10700.0,45.3342,45.3589,45.3342,45.3507,10700.0
2010-03-08 12:45:00,55.1,55.15,55.07,55.15,18400.0,45.3507,45.3919,45.326,45.3919,18400.0
2010-03-08 12:50:00,55.14,55.17,55.14,55.16,11000.0,45.3836,45.4083,45.3836,45.4001,11000.0
2010-03-08 12:55:00,55.14,55.22,55.14,55.22,14400.0,45.3836,45.4495,45.3836,45.4495,14400.0
2010-03-08 13:00:00,55.22,55.23,55.19,55.22,16100.0,45.4495,45.4577,45.4248,45.4495,16100.0
2010-03-08 13:05:00,55.2,55.21,55.18,55.19,3300.0,45.433,45.4412,45.4166,45.4248,3300.0
2010-03-08 13:10:00,55.2,55.2,55.18,55.19,6700.0,45.433,45.433,45.4166,45.4248,6700.0
2010-03-08 13:15:00,55.18,55.2,55.16,55.19,7900.0,45.4166,45.433,45.4001,45.4248,7900.0
2010-03-08 13:20:00,55.2,55.21,55.14,55.15,4900.0,45.433,45.4412,45.3836,45.3919,4900.0
2010-03-08 13:25:00,55.15,55.16,55.14,55.15,5500.0,45.3919,45.4001,45.3836,45.3919,5500.0
2010-03-08 13:30:00,55.14,55.15,55.13,55.13,5700.0,45.3836,45.3919,45.3754,45.3754,5700.0
2010-03-08 13:35:00,55.13,55.15,55.12,55.15,9400.0,45.3754,45.3919,45.3672,45.3919,9400.0
2010-03-08 13:40:00,55.15,55.18,55.14,55.15,9300.0,45.3919,45.4166,45.3836,45.3919,9300.0
2010-03-08 13:45:00,55.15,55.15,55.11,55.11,3900.0,45.3919,45.3919,45.3589,45.3589,3900.0
2010-03-08 13:50:00,55.11,55.11,55.08,55.1,4500.0,45.3589,45.3589,45.3342,45.3507,4500.0
2010-03-08 13:55:00,55.09,55.13,55.08,55.09,7300.0,45.3425,45.3754,45.3342,45.3425,7300.0
2010-03-08 14:00:00,55.09,55.11,55.07,55.08,7100.0,45.3425,45.3589,45.326,45.3342,7100.0
2010-03-08 14:05:00,55.07,55.08,55.07,55.08,1600.0,45.326,45.3342,45.326,45.3342,1600.0
2010-03-08 14:10:00,55.07,55.08,55.03,55.04,4100.0,45.326,45.3342,45.2931,45.3013,4100.0
2010-03-08 14:15:00,55.05,55.06,55.02,55.06,16900.0,45.3096,45.3178,45.2849,45.3178,16900.0
2010-03-08 14:20:00,55.05,55.09,55.03,55.06,10700.0,45.3096,45.3425,45.2931,45.3178,10700.0
2010-03-08 14:25:00,55.06,55.1,55.06,55.08,9100.0,45.3178,45.3507,45.3178,45.3342,9100.0
2010-03-08 14:30:00,55.08,55.1,55.04,55.04,8400.0,45.3342,45.3507,45.3013,45.3013,8400.0
2010-03-08 14:35:00,55.04,55.16,55.03,55.15,71800.0,45.3013,45.4001,45.2931,45.3919,71800.0
2010-03-08 14:40:00,55.14,55.14,55.06,55.07,10400.0,45.3836,45.3836,45.3178,45.326,10400.0
2010-03-08 14:45:00,55.07,55.1,55.05,55.1,11400.0,45.326,45.3507,45.3096,45.3507,11400.0
2010-03-08 14:50:00,55.09,55.11,55.08,55.08,16200.0,45.3425,45.3589,45.3342,45.3342,16200.0
2010-03-08 14:55:00,55.08,55.1,55.06,55.08,15500.0,45.3342,45.3507,45.3178,45.3342,15500.0
2010-03-08 15:00:00,55.08,55.1,55.07,55.1,18400.0,45.3342,45.3507,45.326,45.3507,18400.0
2010-03-08 15:05:00,55.09,55.11,55.06,55.08,18800.0,45.3425,45.3589,45.3178,45.3342,18800.0
2010-03-08 15:10:00,55.08,55.1,55.07,55.1,24500.0,45.3342,45.3507,45.326,45.3507,24500.0
2010-03-08 15:15:00,55.1,55.11,55.03,55.04,9300.0,45.3507,45.3589,45.2931,45.3013,9300.0
2010-03-08 15:20:00,55.05,55.06,55.04,55.05,15000.0,45.3096,45.3178,45.3013,45.3096,15000.0
2010-03-08 15:25:00,55.04,55.09,55.01,55.04,26500.0,45.3013,45.3425,45.2766,45.3013,26500.0
2010-03-08 15:30:00,55.04,55.04,55.01,55.03,14500.0,45.3013,45.3013,45.2766,45.2931,14500.0
2010-03-08 15:35:00,55.03,55.05,55.02,55.04,20500.0,45.2931,45.3096,45.2849,45.3013,20500.0
2010-03-08 15:40:00,55.05,55.05,55.02,55.03,12000.0,45.3096,45.3096,45.2849,45.2931,12000.0
2010-03-08 15:45:00,55.02,55.04,55.0,55.01,25800.0,45.2849,45.3013,45.2684,45.2766,25800.0
2010-03-08 15:50:00,55.02,55.02,55.0,55.01,14000.0,45.2849,45.2849,45.2684,45.2766,14000.0
2010-03-08 15:55:00,55.01,55.07,55.0,55.06,129900.0,45.2766,45.326,45.2684,45.3178,129900.0
2010-03-09 09:30:00,54.93,55.04,54.9,54.99,17200.0,45.2108,45.3013,45.1861,45.2602,17200.0
2010-03-09 09:35:00,54.98,55.02,54.85,54.9,23100.0,45.2519,45.2849,45.1449,45.1861,23100.0
2010-03-09 09:40:00,54.9,54.95,54.83,54.95,25500.0,45.1861,45.2272,45.1285,45.2272,25500.0
2010-03-09 09:45:00,54.95,54.98,54.94,54.97,17200.0,45.2272,45.2519,45.219,45.2437,17200.0
2010-03-09 09:50:00,54.97,54.97,54.9,54.94,27800.0,45.2437,45.2437,45.1861,45.219,27800.0
2010-03-09 09:55:00,54.96,54.96,54.92,54.95,18200.0,45.2355,45.2355,45.2026,45.2272,18200.0
2010-03-09 10:00:00,54.95,54.95,54.9,54.95,10200.0,45.2272,45.2272,45.1861,45.2272,10200.0
2010-03-09 10:05:00,54.95,55.0,54.94,55.0,38200.0,45.2272,45.2684,45.219,45.2684,38200.0
2010-03-09 10:10:00,54.99,55.0,54.97,54.99,15000.0,45.2602,45.2684,45.2437,45.2602,15000.0
2010-03-09 10:15:00,54.99,55.0,54.95,54.98,18000.0,45.2602,45.2684,45.2272,45.2519,18000.0
2010-03-09 10:20:00,55.0,55.0,54.93,54.93,13200.0,45.2684,45.2684,45.2108,45.2108,13200.0
2010-03-09 10:25:00,54.94,54.97,54.92,54.94,9900.0,45.219,45.2437,45.2026,45.219,9900.0
2010-03-09 10:30:00,54.94,54.98,54.93,54.95,10900.0,45.219,45.2519,45.2108,45.2272,10900.0
2010-03-09 10:35:00,54.95,54.95,54.83,54.86,24700.0,45.2272,45.2272,45.1285,45.1532,24700.0
2010-03-09 10:40:00,54.85,54.91,54.84,54.9,10900.0,45.1449,45.1943,45.1367,45.1861,10900.0
2010-03-09 10:45:00,54.89,54.9,54.85,54.89,31500.0,45.1779,45.1861,45.1449,45.1779,31500.0
2010-03-09 10:50:00,54.87,54.92,54.87,54.9,10700.0,45.1614,45.2026,45.1614,45.1861,10700.0
2010-03-09 10:55:00,54.9,54.96,54.9,54.93,38900.0,45.1861,45.2355,45.1861,45.2108,38900.0
2010-03-09 11:00:00,54.93,54.93,54.85,54.86,17100.0,45.2108,45.2108,45.1449,45.1532,17100.0
2010-03-09 11:05:00,54.87,54.87,54.83,54.84,12700.0,45.1614,45.1614,45.1285,45.1367,12700.0
2010-03-09 11:10:00,54.84,54.92,54.84,54.87,12800.0,45.1367,45.2026,45.1367,45.1614,12800.0
2010-03-09 11:15:00,54.86,54.87,54.8,54.8,28300.0,45.1532,45.1614,45.1038,45.1038,28300.0
2010-03-09 11:20:00,54.8,54.82,54.78,54.79,7400.0,45.1038,45.1203,45.0873,45.0956,7400.0
2010-03-09 11:25:00,54.79,54.9,54.79,54.9,47000.0,45.0956,45.1861,45.0956,45.1861,47000.0
2010-03-09 11:30:00,54.9,54.9,54.88,54.9,19300.0,45.1861,45.1861,45.1696,45.1861,19300.0
2010-03-09 11:35:00,54.9,54.93,54.83,54.83,15800.0,45.1861,45.2108,45.1285,45.1285,15800.0
2010-03-09 11:40:00,54.83,54.86,54.82,54.85,11500.0,45.1285,45.1532,45.1203,45.1449,11500.0
2010-03-09 11:45:00,54.86,54.9,54.86,54.9,5100.0,45.1532,45.1861,45.1532,45.1861,5100.0
2010-03-09 11:50:00,54.9,54.92,54.89,54.92,45200.0,45.1861,45.2026,45.1779,45.2026,45200.0
2010-03-09 11:55:00,54.9,54.92,54.89,54.92,37000.0,45.1861,45.2026,45.1779,45.2026,37000.0
2010-03-09 12:00:00,54.92,54.93,54.9,54.92,7200.0,45.2026,45.2108,45.1861,45.2026,7200.0
2010-03-09 12:05:00,54.91,54.91,54.89,54.9,12200.0,45.1943,45.1943,45.1779,45.1861,12200.0
2010-03-09 12:10:00,54.9,54.93,54.89,54.92,7800.0,45.1861,45.2108,45.1779,45.2026,7800.0
2010-03-09 12:15:00,54.93,54.95,54.92,54.95,4700.0,45.2108,45.2272,45.2026,45.2272,4700.0
2010-03-09 12:20:00,54.96,55.02,54.95,55.0,9100.0,45.2355,45.2849,45.2272,45.2684,9100.0
2010-03-09 12:25:00,55.01,55.02,55.0,55.02,4000.0,45.2766,45.2849,45.2684,45.2849,4000.0
2010-03-09 12:30:00,55.01,55.01,54.99,55.01,4700.0,45.2766,45.2766,45.2602,45.2766,4700.0
2010-03-09 12:35:00,55.01,55.01,54.99,55.01,3700.0,45.2766,45.2766,45.2602,45.2766,3700.0
2010-03-09 12:40:00,55.02,55.04,55.01,55.02,7500.0,45.2849,45.3013,45.2766,45.2849,7500.0
2010-03-09 12:45:00,55.03,55.05,55.01,55.05,4500.0,45.2931,45.3096,45.2766,45.3096,4500.0
2010-03-09 12:50:00,55.05,55.05,55.04,55.05,3400.0,45.3096,45.3096,45.3013,45.3096,3400.0
2010-03-09 12:55:00,55.05,55.06,55.04,55.04,5100.0,45.3096,45.3178,45.3013,45.3013,5100.0
2010-03-09 13:00:00,55.05,55.07,55.03,55.03,4000.0,45.3096,45.326,45.2931,45.2931,4000.0
2010-03-09 13:05:00,55.04,55.06,55.03,55.04,2800.0,45.3013,45.3178,45.2931,45.3013,2800.0
2010-03-09 13:10:00,55.05,55.06,55.04,55.04,2400.0,45.3096,45.3178,45.3013,45.3013,2400.0
2010-03-09 13:15:00,55.05,55.05,55.03,55.05,3400.0,45.3096,45.3096,45.2931,45.3096,3400.0
2010-03-09 13:20:00,55.05,55.06,55.04,55.05,2100.0,45.3096,45.3178,45.3013,45.3096,2100.0
2010-03-09 13:25:00,55.06,55.06,55.05,55.06,5400.0,45.3178,45.3178,45.3096,45.3178,5400.0
2010-03-09 13:30:00,55.07,55.07,55.04,55.05,9400.0,45.326,45.326,45.3013,45.3096,9400.0
2010-03-09 13:35:00,55.05,55.05,55.0,55.0,5000.0,45.3096,45.3096,45.2684,45.2684,5000.0
2010-03-09 13:40:00,55.0,55.03,54.99,55.02,5700.0,45.2684,45.2931,45.2602,45.2849,5700.0
2010-03-09 13:45:00,55.02,55.03,55.0,55.01,6700.0,45.2849,45.2931,45.2684,45.2766,6700.0
2010-03-09 13:50:00,55.02,55.03,55.0,55.01,15200.0,45.2849,45.2931,45.2684,45.2766,15200.0
2010-03-09 13:55:00,55.01,55.02,55.0,55.0,6000.0,45.2766,45.2849,45.2684,45.2684,6000.0
2010-03-09 14:00:00,55.0,55.01,55.0,55.0,6800.0,45.2684,45.2766,45.2684,45.2684,6800.0
2010-03-09 14:05:00,55.0,55.01,55.0,55.0,8100.0,45.2684,45.2766,45.2684,45.2684,8100.0
2010-03-09 14:10:00,55.01,55.01,55.0,55.0,6900.0,45.2766,45.2766,45.2684,45.2684,6900.0
2010-03-09 14:15:00,55.0,55.01,55.0,55.01,21900.0,45.2684,45.2766,45.2684,45.2766,21900.0
2010-03-09 14:20:00,55.0,55.01,55.0,55.0,10000.0,45.2684,45.2766,45.2684,45.2684,10000.0
2010-03-09 14:25:00,55.0,55.03,55.0,55.01,5600.0,45.2684,45.2931,45.2684,45.2766,5600.0
2010-03-09 14:30:00,55.01,55.03,54.99,54.99,7700.0,45.2766,45.2931,45.2602,45.2602,7700.0
2010-03-09 14:35:00,54.98,54.98,54.93,54.95,10300.0,45.2519,45.2519,45.2108,45.2272,10300.0
2010-03-09 14:40:00,54.96,54.97,54.95,54.96,7300.0,45.2355,45.2437,45.2272,45.2355,7300.0
2010-03-09 14:45:00,54.96,54.97,54.95,54.95,6300.0,45.2355,45.2437,45.2272,45.2272,6300.0
2010-03-09 14:50:00,54.96,54.96,54.9,54.9,14400.0,45.2355,45.2355,45.1861,45.1861,14400.0
2010-03-09 14:55:00,54.9,54.94,54.9,54.93,8300.0,45.1861,45.219,45.1861,45.2108,8300.0
2010-03-09 15:00:00,54.94,54.98,54.92,54.98,16000.0,45.219,45.2519,45.2026,45.2519,16000.0
2010-03-09 15:05:00,54.97,55.01,54.97,55.01,17600.0,45.2437,45.2766,45.2437,45.2766,17600.0
2010-03-09 15:10:00,55.01,55.02,54.99,55.0,38900.0,45.2766,45.2849,45.2602,45.2684,38900.0
2010-03-09 15:15:00,55.0,55.03,54.99,55.02,52300.0,45.2684,45.2931,45.2602,45.2849,52300.0
2010-03-09 15:20:00,55.02,55.03,55.0,55.0,22600.0,45.2849,45.2931,45.2684,45.2684,22600.0
2010-03-09 15:25:00,55.0,55.06,54.99,55.04,37800.0,45.2684,45.3178,45.2602,45.3013,37800.0
2010-03-09 15:30:00,55.03,55.03,54.99,55.0,13000.0,45.2931,45.2931,45.2602,45.2684,13000.0
2010-03-09 15:35:00,55.01,55.03,55.0,55.02,19100.0,45.2766,45.2931,45.2684,45.2849,19100.0
2010-03-09 15:40:00,55.03,55.07,55.01,55.01,26700.0,45.2931,45.326,45.2766,45.2766,26700.0
2010-03-09 15:45:00,55.02,55.02,54.96,54.98,35000.0,45.2849,45.2849,45.2355,45.2519,35000.0
2010-03-09 15:50:00,54.98,55.04,54.98,55.01,32600.0,45.2519,45.3013,45.2519,45.2766,32600.0
2010-03-09 15:55:00,55.0,55.02,54.97,55.01,38600.0,45.2684,45.2849,45.2437,45.2766,38600.0
2010-03-10 09:30:00,54.94,54.94,54.69,54.78,25600.0,45.219,45.219,45.0133,45.0873,25600.0
2010-03-10 09:35:00,54.79,55.0,54.77,54.96,25800.0,45.0956,45.2684,45.0791,45.2355,25800.0
2010-03-10 09:40:00,55.0,55.0,54.86,54.86,16000.0,45.2684,45.2684,45.1532,45.1532,16000.0
2010-03-10 09:45:00,54.87,54.98,54.87,54.98,14900.0,45.1614,45.2519,45.1614,45.2519,14900.0
2010-03-10 09:50:00,54.98,55.02,54.91,54.94,28400.0,45.2519,45.2849,45.1943,45.219,28400.0
2010-03-10 09:55:00,54.9,54.94,54.88,54.92,17400.0,45.1861,45.219,45.1696,45.2026,17400.0
2010-03-10 10:00:00,54.92,55.0,54.92,54.95,13100.0,45.2026,45.2684,45.2026,45.2272,13100.0
2010-03-10 10:05:00,54.95,54.98,54.93,54.94,14200.0,45.2272,45.2519,45.2108,45.219,14200.0
2010-03-10 10:10:00,54.93,54.98,54.92,54.93,20800.0,45.2108,45.2519,45.2026,45.2108,20800.0
2010-03-10 10:15:00,54.92,54.98,54.9,54.94,19200.0,45.2026,45.2519,45.1861,45.219,19200.0
2010-03-10 10:20:00,54.94,54.99,54.91,54.92,14500.0,45.219,45.2602,45.1943,45.2026,14500.0
2010-03-10 10:25:00,54.93,54.97,54.92,54.96,20600.0,45.2108,45.2437,45.2026,45.2355,20600.0
2010-03-10 10:30:00,54.97,55.03,54.96,54.97,21500.0,45.2437,45.2931,45.2355,45.2437,21500.0
2010-03-10 10:35:00,54.98,54.98,54.93,54.94,20900.0,45.2519,45.2519,45.2108,45.219,20900.0
2010-03-10 10:40:00,54.93,54.97,54.91,54.97,10900.0,45.2108,45.2437,45.1943,45.2437,10900.0
2010-03-10 10:45:00,54.95,54.95,54.87,54.91,13600.0,45.2272,45.2272,45.1614,45.1943,13600.0
2010-03-10 10:50:00,54.92,54.97,54.9,54.94,27000.0,45.2026,45.2437,45.1861,45.219,27000.0
2010-03-10 10:55:00,54.93,55.01,54.93,55.0,20800.0,45.2108,45.2766,45.2108,45.2684,20800.0
2010-03-10 11:00:00,55.0,55.09,55.0,55.08,20600.0,45.2684,45.3425,45.2684,45.3342,20600.0
2010-03-10 11:05:00,55.07,55.07,55.02,55.02,9100.0,45.326,45.326,45.2849,45.2849,9100.0
2010-03-10 11:10:00,55.03,55.07,55.03,55.05,10000.0,45.2931,45.326,45.2931,45.3096,10000.0
2010-03-10 11:15:00,55.05,55.1,55.03,55.08,15800.0,45.3096,45.3507,45.2931,45.3342,15800.0
2010-03-10 11:20:00,55.07,55.09,55.05,55.08,15000.0,45.326,45.3425,45.3096,45.3342,15000.0
2010-03-10 11:25:00,55.08,55.13,55.07,55.1,18800.0,45.3342,45.3754,45.326,45.3507,18800.0
2010-03-10 11:30:00,55.1,55.16,55.1,55.13,16500.0,45.3507,45.4001,45.3507,45.3754,16500.0
2010-03-10 11:35:00,55.13,55.15,55.1,55.12,15900.0,45.3754,45.3919,45.3507,45.3672,15900.0
2010-03-10 11:40:00,55.12,55.13,55.07,55.12,18300.0,45.3672,45.3754,45.326,45.3672,18300.0
2010-03-10 11:45:00,55.13,55.14,55.1,55.12,16700.0,45.3754,45.3836,45.3507,45.3672,16700.0
2010-03-10 11:50:00,55.12,55.16,55.1,55.15,14200.0,45.3672,45.4001,45.3507,45.3919,14200.0
2010-03-10 11:55:00,55.16,55.16,55.12,55.14,9000.0,45.4001,45.4001,45.3672,45.3836,9000.0
2010-03-10 12:00:00,55.14,55.16,55.1,55.16,18000.0,45.3836,45.4001,45.3507,45.4001,18000.0
2010-03-10 12:05:00,55.15,55.16,55.06,55.07,38500.0,45.3919,45.4001,45.3178,45.326,38500.0
2010-03-10 12:10:00,55.04,55.09,55.0,55.03,22500.0,45.3013,45.3425,45.2684,45.2931,22500.0
2010-03-10 12:15:00,55.02,55.06,55.0,55.05,27600.0,45.2849,45.3178,45.2684,45.3096,27600.0
2010-03-10 12:20:00,55.04,55.1,55.01,55.08,11700.0,45.3013,45.3507,45.2766,45.3342,11700.0
2010-03-10 12:25:00,55.07,55.1,55.02,55.02,11500.0,45.326,45.3507,45.2849,45.2849,11500.0
2010-03-10 12:30:00,55.03,55.09,55.0,55.07,25100.0,45.2931,45.3425,45.2684,45.326,25100.0
2010-03-10 12:35:00,55.06,55.13,55.05,55.13,10000.0,45.3178,45.3754,45.3096,45.3754,10000.0
2010-03-10 12:40:00,55.13,55.13,55.1,55.1,6400.0,45.3754,45.3754,45.3507,45.3507,6400.0
2010-03-10 12:45:00,55.1,55.2,55.1,55.2,14000.0,45.3507,45.433,45.3507,45.433,14000.0
2010-03-10 12:50:00,55.19,55.24,55.15,55.23,11700.0,45.4248,45.4659,45.3919,45.4577,11700.0
2010-03-10 12:55:00,55.24,55.25,55.2,55.21,15300.0,45.4659,45.4742,45.433,45.4412,15300.0
2010-03-10 13:00:00,55.2,55.23,55.18,55.21,6900.0,45.433,45.4577,45.4166,45.4412,6900.0
2010-03-10 13:05:00,55.21,55.23,55.17,55.23,7000.0,45.4412,45.4577,45.4083,45.4577,7000.0
2010-03-10 13:10:00,55.21,55.23,55.2,55.23,5700.0,45.4412,45.4577,45.433,45.4577,5700.0
2010-03-10 13:15:00,55.24,55.27,55.22,55.25,17200.0,45.4659,45.4906,45.4495,45.4742,17200.0
2010-03-10 13:20:00,55.25,55.25,55.2,55.21,5300.0,45.4742,45.4742,45.433,45.4412,5300.0
2010-03-10 13:25:00,55.21,55.22,55.17,55.17,7500.0,45.4412,45.4495,45.4083,45.4083,7500.0
2010-03-10 13:30:00,55.17,55.19,55.16,55.17,9000.0,45.4083,45.4248,45.4001,45.4083,9000.0
2010-03-10 13:35:00,55.17,55.18,55.12,55.13,12500.0,45.4083,45.4166,45.3672,45.3754,12500.0
2010-03-10 13:40:00,55.13,55.2,55.13,55.19,8400.0,45.3754,45.433,45.3754,45.4248,8400.0
2010-03-10 13:45:00,55.18,55.19,55.15,55.15,6400.0,45.4166,45.4248,45.3919,45.3919,6400.0
2010-03-10 13:50:00,55.15,55.2,55.14,55.19,26600.0,45.3919,45.433,45.3836,45.4248,26600.0
2010-03-10 13:55:00,55.19,55.19,55.16,55.19,15700.0,45.4248,45.4248,45.4001,45.4248,15700.0
2010-03-10 14:00:00,55.19,55.19,55.15,55.19,11300.0,45.4248,45.4248,45.3919,45.4248,11300.0
2010-03-10 14:05:00,55.2,55.31,55.2,55.3,15700.0,45.433,45.5236,45.433,45.5153,15700.0
2010-03-10 14:10:00,55.29,55.31,55.25,55.29,13600.0,45.5071,45.5236,45.4742,45.5071,13600.0
2010-03-10 14:15:00,55.3,55.37,55.3,55.36,19600.0,45.5153,45.5729,45.5153,45.5647,19600.0
2010-03-10 14:20:00,55.35,55.36,55.31,55.32,23400.0,45.5565,45.5647,45.5236,45.5318,23400.0
2010-03-10 14:25:00,55.32,55.38,55.31,55.35,11500.0,45.5318,45.5812,45.5236,45.5565,11500.0
2010-03-10 14:30:00,55.33,55.36,55.31,55.34,11300.0,45.54,45.5647,45.5236,45.5482,11300.0
2010-03-10 14:35:00,55.34,55.34,55.29,55.33,14400.0,45.5482,45.5482,45.5071,45.54,14400.0
2010-03-10 14:40:00,55.33,55.38,55.31,55.35,27800.0,45.54,45.5812,45.5236,45.5565,27800.0
2010-03-10 14:45:00,55.34,55.4,55.34,55.4,13100.0,45.5482,45.5976,45.5482,45.5976,13100.0
2010-03-10 14:50:00,55.4,55.4,55.3,55.3,11900.0,45.5976,45.5976,45.5153,45.5153,11900.0
2010-03-10 14:55:00,55.3,55.31,55.25,55.26,14000.0,45.5153,45.5236,45.4742,45.4824,14000.0
2010-03-10 15:00:00,55.26,55.32,55.25,55.3,41200.0,45.4824,45.5318,45.4742,45.5153,41200.0
2010-03-10 15:05:00,55.3,55.35,55.29,55.33,33800.0,45.5153,45.5565,45.5071,45.54,33800.0
2010-03-10 15:10:00,55.33,55.36,55.31,55.34,19700.0,45.54,45.5647,45.5236,45.5482,19700.0
2010-03-10 15:15:00,55.34,55.39,55.33,55.33,9500.0,45.5482,45.5894,45.54,45.54,9500.0
2010-03-10 15:20:00,55.33,55.34,55.25,55.26,20200.0,45.54,45.5482,45.4742,45.4824,20200.0
2010-03-10 15:25:00,55.27,55.28,55.18,55.19,47600.0,45.4906,45.4989,45.4166,45.4248,47600.0
2010-03-10 15:30:00,55.19,55.21,55.1,55.2,53400.0,45.4248,45.4412,45.3507,45.433,53400.0
2010-03-10 15:35:00,55.18,55.23,55.17,55.2,33400.0,45.4166,45.4577,45.4083,45.433,33400.0
2010-03-10 15:40:00,55.19,55.25,55.18,55.24,40700.0,45.4248,45.4742,45.4166,45.4659,40700.0
2010-03-10 15:45:00,55.25,55.31,55.25,55.27,48200.0,45.4742,45.5236,45.4742,45.4906,48200.0
2010-03-10 15:50:00,55.26,55.31,55.26,55.28,42500.0,45.4824,45.5236,45.4824,45.4989,42500.0
2010-03-10 15:55:00,55.28,55.29,55.24,55.28,68600.0,45.4989,45.5071,45.4659,45.4989,68600.0
2010-03-11 09:30:00,55.2,55.29,55.02,55.29,10800.0,45.433,45.5071,45.2849,45.5071,10800.0
2010-03-11 09:35:00,55.27,55.28,55.17,55.17,7100.0,45.4906,45.4989,45.4083,45.4083,7100.0
2010-03-11 09:40:00,55.17,55.18,55.03,55.05,14500.0,45.4083,45.4166,45.2931,45.3096,14500.0
2010-03-11 09:45:00,55.03,55.13,55.01,55.06,40100.0,45.2931,45.3754,45.2766,45.3178,40100.0
2010-03-11 09:50:00,55.04,55.07,54.93,55.06,24100.0,45.3013,45.326,45.2108,45.3178,24100.0
2010-03-11 09:55:00,55.05,55.05,54.96,54.98,15700.0,45.3096,45.3096,45.2355,45.2519,15700.0
2010-03-11 10:00:00,54.98,55.07,54.94,55.07,17600.0,45.2519,45.326,45.219,45.326,17600.0
2010-03-11 10:05:00,55.06,55.14,55.01,55.14,18100.0,45.3178,45.3836,45.2766,45.3836,18100.0
2010-03-11 10:10:00,55.14,55.19,55.08,55.11,34600.0,45.3836,45.4248,45.3342,45.3589,34600.0
2010-03-11 10:15:00,55.12,55.13,55.07,55.12,26200.0,45.3672,45.3754,45.326,45.3672,26200.0
2010-03-11 10:20:00,55.13,55.21,55.12,55.21,21900.0,45.3754,45.4412,45.3672,45.4412,21900.0
2010-03-11 10:25:00,55.21,55.25,55.2,55.23,21100.0,45.4412,45.4742,45.433,45.4577,21100.0
2010-03-11 10:30:00,55.24,55.24,55.11,55.14,14100.0,45.4659,45.4659,45.3589,45.3836,14100.0
2010-03-11 10:35:00,55.11,55.19,55.1,55.14,7700.0,45.3589,45.4248,45.3507,45.3836,7700.0
2010-03-11 10:40:00,55.13,55.14,55.07,55.08,19400.0,45.3754,45.3836,45.326,45.3342,19400.0
2010-03-11 10:45:00,55.08,55.12,55.05,55.1,11800.0,45.3342,45.3672,45.3096,45.3507,11800.0
2010-03-11 10:50:00,55.1,55.14,55.1,55.12,9300.0,45.3507,45.3836,45.3507,45.3672,9300.0
2010-03-11 10:55:00,55.11,55.13,55.06,55.1,13800.0,45.3589,45.3754,45.3178,45.3507,13800.0
2010-03-11 11:00:00,55.1,55.1,55.0,55.0,25900.0,45.3507,45.3507,45.2684,45.2684,25900.0
2010-03-11 11:05:00,55.0,55.02,54.99,55.02,13600.0,45.2684,45.2849,45.2602,45.2849,13600.0
2010-03-11 11:10:00,55.02,55.02,54.97,54.97,10900.0,45.2849,45.2849,45.2437,45.2437,10900.0
2010-03-11 11:15:00,54.97,54.99,54.95,54.96,22200.0,45.2437,45.2602,45.2272,45.2355,22200.0
2010-03-11 11:20:00,54.95,54.98,54.95,54.97,11600.0,45.2272,45.2519,45.2272,45.2437,11600.0
2010-03-11 11:25:00,54.97,54.98,54.95,54.96,9200.0,45.2437,45.2519,45.2272,45.2355,9200.0
2010-03-11 11:30:00,54.97,54.97,54.9,54.91,10100.0,45.2437,45.2437,45.1861,45.1943,10100.0
2010-03-11 11:35:00,54.9,54.91,54.84,54.84,14400.0,45.1861,45.1943,45.1367,45.1367,14400.0
2010-03-11 11:40:00,54.84,54.87,54.82,54.87,6300.0,45.1367,45.1614,45.1203,45.1614,6300.0
2010-03-11 11:45:00,54.9,54.95,54.89,54.95,3800.0,45.1861,45.2272,45.1779,45.2272,3800.0
2010-03-11 11:50:00,54.95,54.95,54.92,54.93,10100.0,45.2272,45.2272,45.2026,45.2108,10100.0
2010-03-11 11:55:00,54.93,54.96,54.88,54.92,20600.0,45.2108,45.2355,45.1696,45.2026,20600.0
2010-03-11 12:00:00,54.93,54.94,54.88,54.92,7800.0,45.2108,45.219,45.1696,45.2026,7800.0
2010-03-11 12:05:00,54.92,54.95,54.89,54.95,9300.0,45.2026,45.2272,45.1779,45.2272,9300.0
2010-03-11 12:10:00,54.94,54.94,54.83,54.85,10100.0,45.219,45.219,45.1285,45.1449,10100.0
2010-03-11 12:15:00,54.85,54.85,54.78,54.82,18300.0,45.1449,45.1449,45.0873,45.1203,18300.0
2010-03-11 12:20:00,54.82,54.88,54.81,54.84,11100.0,45.1203,45.1696,45.112,45.1367,11100.0
2010-03-11 12:25:00,54.86,54.86,54.8,54.85,8500.0,45.1532,45.1532,45.1038,45.1449,8500.0
2010-03-11 12:30:00,54.85,54.87,54.81,54.83,9300.0,45.1449,45.1614,45.112,45.1285,9300.0
2010-03-11 12:35:00,54.83,54.93,54.83,54.93,4300.0,45.1285,45.2108,45.1285,45.2108,4300.0
2010-03-11 12:40:00,54.93,54.98,54.92,54.98,11200.0,45.2108,45.2519,45.2026,45.2519,11200.0
2010-03-11 12:45:00,54.98,55.02,54.98,55.0,14400.0,45.2519,45.2849,45.2519,45.2684,14400.0
2010-03-11 12:50:00,55.01,55.01,54.97,55.01,11200.0,45.2766,45.2766,45.2437,45.2766,11200.0
2010-03-11 12:55:00,55.01,55.01,54.97,54.98,12600.0,45.2766,45.2766,45.2437,45.2519,12600.0
2010-03-11 13:00:00,54.99,55.0,54.97,54.99,15900.0,45.2602,45.2684,45.2437,45.2602,15900.0
2010-03-11 13:05:00,54.99,55.03,54.99,55.0,11500.0,45.2602,45.2931,45.2602,45.2684,11500.0
2010-03-11 13:10:00,54.99,55.08,54.97,55.06,19900.0,45.2602,45.3342,45.2437,45.3178,19900.0
2010-03-11 13:15:00,55.03,55.08,55.03,55.07,12800.0,45.2931,45.3342,45.2931,45.326,12800.0
2010-03-11 13:20:00,55.07,55.12,55.07,55.11,13300.0,45.326,45.3672,45.326,45.3589,13300.0
2010-03-11 13:25:00,55.11,55.17,55.1,55.16,20500.0,45.3589,45.4083,45.3507,45.4001,20500.0
2010-03-11 13:30:00,55.16,55.2,55.15,55.19,31200.0,45.4001,45.433,45.3919,45.4248,31200.0
2010-03-11 13:35:00,55.19,55.24,55.18,55.23,27500.0,45.4248,45.4659,45.4166,45.4577,27500.0
2010-03-11 13:40:00,55.23,55.23,55.19,55.19,6900.0,45.4577,45.4577,45.4248,45.4248,6900.0
2010-03-11 13:45:00,55.2,55.26,55.18,55.19,29100.0,45.433,45.4824,45.4166,45.4248,29100.0
2010-03-11 13:50:00,55.19,55.22,55.13,55.21,41200.0,45.4248,45.4495,45.3754,45.4412,41200.0
2010-03-11 13:55:00,55.2,55.28,55.17,55.26,26800.0,45.433,45.4989,45.4083,45.4824,26800.0
2010-03-11 14:00:00,55.26,55.29,55.25,55.28,32300.0,45.4824,45.5071,45.4742,45.4989,32300.0
2010-03-11 14:05:00,55.27,55.34,55.24,55.3,132400.0,45.4906,45.5482,45.4659,45.5153,132400.0
2010-03-11 14:10:00,55.3,55.65,55.29,55.65,126000.0,45.5153,45.8034,45.5071,45.8034,126000.0
2010-03-11 14:15:00,55.65,55.74,55.55,55.58,114100.0,45.8034,45.8775,45.7211,45.7458,114100.0
2010-03-11 14:20:00,55.57,55.59,55.43,55.46,44000.0,45.7375,45.754,45.6223,45.647,44000.0
2010-03-11 14:25:00,55.45,55.57,55.45,55.48,48700.0,45.6388,45.7375,45.6388,45.6635,48700.0
2010-03-11 14:30:00,55.49,55.51,55.42,55.5,38400.0,45.6717,45.6882,45.6141,45.6799,38400.0
2010-03-11 14:35:00,55.51,55.69,55.5,55.6,85000.0,45.6882,45.8363,45.6799,45.7622,85000.0
2010-03-11 14:40:00,55.6,55.61,55.51,55.53,37300.0,45.7622,45.7705,45.6882,45.7046,37300.0
2010-03-11 14:45:00,55.53,55.54,55.48,55.49,18400.0,45.7046,45.7129,45.6635,45.6717,18400.0
2010-03-11 14:50:00,55.49,55.51,55.47,55.51,34500.0,45.6717,45.6882,45.6552,45.6882,34500.0
2010-03-11 14:55:00,55.5,55.51,55.41,55.45,26100.0,45.6799,45.6882,45.6059,45.6388,26100.0
2010-03-11 15:00:00,55.45,55.49,55.44,55.46,38000.0,45.6388,45.6717,45.6305,45.647,38000.0
2010-03-11 15:05:00,55.45,55.52,55.44,55.51,45200.0,45.6388,45.6964,45.6305,45.6882,45200.0
2010-03-11 15:10:00,55.51,55.53,55.48,55.53,25600.0,45.6882,45.7046,45.6635,45.7046,25600.0
2010-03-11 15:15:00,55.52,55.65,55.52,55.59,23600.0,45.6964,45.8034,45.6964,45.754,23600.0
2010-03-11 15:20:00,55.59,55.6,55.52,55.56,30000.0,45.754,45.7622,45.6964,45.7293,30000.0
2010-03-11 15:25:00,55.55,55.61,55.54,55.58,32800.0,45.7211,45.7705,45.7129,45.7458,32800.0
2010-03-11 15:30:00,55.58,55.61,55.55,55.61,68800.0,45.7458,45.7705,45.7211,45.7705,68800.0
2010-03-11 15:35:00,55.6,55.63,55.57,55.61,57100.0,45.7622,45.7869,45.7375,45.7705,57100.0
2010-03-11 15:40:00,55.61,55.69,55.6,55.68,67500.0,45.7705,45.8363,45.7622,45.8281,67500.0
2010-03-11 15:45:00,55.68,55.76,55.68,55.72,93800.0,45.8281,45.8939,45.8281,45.861,93800.0
2010-03-11 15:50:00,55.72,55.79,55.71,55.77,120700.0,45.861,45.9186,45.8528,45.9022,120700.0
2010-03-11 15:55:00,55.77,55.77,55.67,55.7,149900.0,45.9022,45.9022,45.8199,45.8445,149900.0
2010-03-12 09:30:00,55.75,55.75,55.33,55.36,66100.0,45.8857,45.8857,45.54,45.5647,66100.0
2010-03-12 09:35:00,55.38,55.51,55.33,55.51,76300.0,45.5812,45.6882,45.54,45.6882,76300.0
2010-03-12 09:40:00,55.49,55.75,55.49,55.67,43300.0,45.6717,45.8857,45.6717,45.8199,43300.0
2010-03-12 09:45:00,55.69,55.7,55.41,55.41,43300.0,45.8363,45.8445,45.6059,45.6059,43300.0
2010-03-12 09:50:00,55.41,55.41,55.27,55.28,37700.0,45.6059,45.6059,45.4906,45.4989,37700.0
2010-03-12 09:55:00,55.28,55.28,55.12,55.15,43900.0,45.4989,45.4989,45.3672,45.3919,43900.0
2010-03-12 10:00:00,55.15,55.19,55.11,55.19,39500.0,45.3919,45.4248,45.3589,45.4248,39500.0
2010-03-12 10:05:00,55.19,55.22,55.12,55.19,21300.0,45.4248,45.4495,45.3672,45.4248,21300.0
2010-03-12 10:10:00,55.17,55.24,55.1,55.18,16600.0,45.4083,45.4659,45.3507,45.4166,16600.0
2010-03-12 10:15:00,55.18,55.27,55.13,55.13,43300.0,45.4166,45.4906,45.3754,45.3754,43300.0
2010-03-12 10:20:00,55.13,55.13,55.01,55.03,29300.0,45.3754,45.3754,45.2766,45.2931,29300.0
2010-03-12 10:25:00,55.01,55.1,55.01,55.02,29300.0,45.2766,45.3507,45.2766,45.2849,29300.0
2010-03-12 10:30:00,55.02,55.04,54.96,55.0,48200.0,45.2849,45.3013,45.2355,45.2684,48200.0
2010-03-12 10:35:00,55.0,55.08,54.97,54.99,37500.0,45.2684,45.3342,45.2437,45.2602,37500.0
2010-03-12 10:40:00,54.98,55.01,54.94,54.97,32800.0,45.2519,45.2766,45.219,45.2437,32800.0
2010-03-12 10:45:00,54.96,54.98,54.93,54.95,14100.0,45.2355,45.2519,45.2108,45.2272,14100.0
2010-03-12 10:50:00,54.94,54.96,54.9,54.9,51100.0,45.219,45.2355,45.1861,45.1861,51100.0
2010-03-12 10:55:00,54.9,54.93,54.74,54.74,66400.0,45.1861,45.2108,45.0544,45.0544,66400.0
2010-03-12 11:00:00,54.75,54.76,54.58,54.6,62400.0,45.0626,45.0709,44.9227,44.9392,62400.0
2010-03-12 11:05:00,54.59,54.67,54.47,54.67,104600.0,44.9309,44.9968,44.8322,44.9968,104600.0
2010-03-12 11:10:00,54.66,54.81,54.66,54.81,60000.0,44.9886,45.112,44.9886,45.112,60000.0
2010-03-12 11:15:00,54.8,54.96,54.8,54.9,98700.0,45.1038,45.2355,45.1038,45.1861,98700.0
2010-03-12 11:20:00,54.88,54.98,54.88,54.95,17600.0,45.1696,45.2519,45.1696,45.2272,17600.0
2010-03-12 11:25:00,54.94,55.02,54.93,54.97,28000.0,45.219,45.2849,45.2108,45.2437,28000.0
2010-03-12 11:30:00,54.96,54.97,54.93,54.96,14400.0,45.2355,45.2437,45.2108,45.2355,14400.0
2010-03-12 11:35:00,54.94,54.95,54.89,54.91,27500.0,45.219,45.2272,45.1779,45.1943,27500.0
2010-03-12 11:40:00,54.91,54.94,54.85,54.86,32500.0,45.1943,45.219,45.1449,45.1532,32500.0
2010-03-12 11:45:00,54.86,54.86,54.79,54.82,22500.0,45.1532,45.1532,45.0956,45.1203,22500.0
2010-03-12 11:50:00,54.83,54.9,54.83,54.9,19400.0,45.1285,45.1861,45.1285,45.1861,19400.0
2010-03-12 11:55:00,54.9,54.91,54.85,54.85,10400.0,45.1861,45.1943,45.1449,45.1449,10400.0
2010-03-12 12:00:00,54.86,54.91,54.85,54.9,10100.0,45.1532,45.1943,45.1449,45.1861,10100.0
2010-03-12 12:05:00,54.89,54.94,54.89,54.94,15300.0,45.1779,45.219,45.1779,45.219,15300.0
2010-03-12 12:10:00,54.93,54.99,54.93,54.97,12000.0,45.2108,45.2602,45.2108,45.2437,12000.0
2010-03-12 12:15:00,54.98,54.99,54.94,54.95,13400.0,45.2519,45.2602,45.219,45.2272,13400.0
2010-03-12 12:20:00,54.95,54.95,54.9,54.94,16000.0,45.2272,45.2272,45.1861,45.219,16000.0
2010-03-12 12:25:00,54.94,54.97,54.93,54.93,5000.0,45.219,45.2437,45.2108,45.2108,5000.0
2010-03-12 12:30:00,54.92,54.92,54.84,54.87,7500.0,45.2026,45.2026,45.1367,45.1614,7500.0
2010-03-12 12:35:00,54.87,54.87,54.79,54.8,9600.0,45.1614,45.1614,45.0956,45.1038,9600.0
2010-03-12 12:40:00,54.8,54.82,54.77,54.79,9300.0,45.1038,45.1203,45.0791,45.0956,9300.0
2010-03-12 12:45:00,54.77,54.81,54.77,54.81,7100.0,45.0791,45.112,45.0791,45.112,7100.0
2010-03-12 12:50:00,54.81,54.82,54.74,54.74,14400.0,45.112,45.1203,45.0544,45.0544,14400.0
2010-03-12 12:55:00,54.75,54.79,54.72,54.77,34400.0,45.0626,45.0956,45.0379,45.0791,34400.0
2010-03-12 13:00:00,54.78,54.84,54.77,54.83,12900.0,45.0873,45.1367,45.0791,45.1285,12900.0
2010-03-12 13:05:00,54.85,54.92,54.85,54.9,10100.0,45.1449,45.2026,45.1449,45.1861,10100.0
2010-03-12 13:10:00,54.91,54.91,54.89,54.9,9500.0,45.1943,45.1943,45.1779,45.1861,9500.0
2010-03-12 13:15:00,54.9,54.91,54.89,54.9,3800.0,45.1861,45.1943,45.1779,45.1861,3800.0
2010-03-12 13:20:00,54.9,54.91,54.89,54.9,8200.0,45.1861,45.1943,45.1779,45.1861,8200.0
2010-03-12 13:25:00,54.91,54.94,54.9,54.92,6000.0,45.1943,45.219,45.1861,45.2026,6000.0
2010-03-12 13:30:00,54.93,54.94,54.9,54.93,11800.0,45.2108,45.219,45.1861,45.2108,11800.0
2010-03-12 13:35:00,54.94,54.97,54.94,54.94,6500.0,45.219,45.2437,45.219,45.219,6500.0
2010-03-12 13:40:00,54.94,54.94,54.85,54.87,31800.0,45.219,45.219,45.1449,45.1614,31800.0
2010-03-12 13:45:00,54.87,54.93,54.87,54.93,3100.0,45.1614,45.2108,45.1614,45.2108,3100.0
2010-03-12 13:50:00,54.94,54.99,54.93,54.94,7300.0,45.219,45.2602,45.2108,45.219,7300.0
2010-03-12 13:55:00,54.94,55.03,54.94,55.03,7100.0,45.219,45.2931,45.219,45.2931,7100.0
2010-03-12 14:00:00,55.04,55.08,55.04,55.08,5300.0,45.3013,45.3342,45.3013,45.3342,5300.0
2010-03-12 14:05:00,55.08,55.11,55.08,55.1,7400.0,45.3342,45.3589,45.3342,45.3507,7400.0
2010-03-12 14:10:00,55.1,55.11,55.06,55.06,10000.0,45.3507,45.3589,45.3178,45.3178,10000.0
2010-03-12 14:15:00,55.06,55.1,55.06,55.1,4900.0,45.3178,45.3507,45.3178,45.3507,4900.0
2010-03-12 14:20:00,55.09,55.11,55.05,55.05,7900.0,45.3425,45.3589,45.3096,45.3096,7900.0
2010-03-12 14:25:00,55.06,55.11,55.06,55.09,4300.0,45.3178,45.3589,45.3178,45.3425,4300.0
2010-03-12 14:30:00,55.07,55.1,55.05,55.08,7400.0,45.326,45.3507,45.3096,45.3342,7400.0
2010-03-12 14:35:00,55.08,55.1,55.07,55.07,7300.0,45.3342,45.3507,45.326,45.326,7300.0
2010-03-12 14:40:00,55.07,55.1,55.04,55.07,11600.0,45.326,45.3507,45.3013,45.326,11600.0
2010-03-12 14:45:00,55.06,55.13,55.05,55.13,8700.0,45.3178,45.3754,45.3096,45.3754,8700.0
2010-03-12 14:50:00,55.13,55.15,55.1,55.14,11900.0,45.3754,45.3919,45.3507,45.3836,11900.0
2010-03-12 14:55:00,55.14,55.15,55.11,55.13,10800.0,45.3836,45.3919,45.3589,45.3754,10800.0
2010-03-12 15:00:00,55.13,55.15,55.1,55.1,11000.0,45.3754,45.3919,45.3507,45.3507,11000.0
2010-03-12 15:05:00,55.1,55.12,55.1,55.11,17100.0,45.3507,45.3672,45.3507,45.3589,17100.0
2010-03-12 15:10:00,55.11,55.11,55.1,55.11,9000.0,45.3589,45.3589,45.3507,45.3589,9000.0
2010-03-12 15:15:00,55.11,55.13,55.08,55.11,26700.0,45.3589,45.3754,45.3342,45.3589,26700.0
2010-03-12 15:20:00,55.11,55.13,55.05,55.06,32700.0,45.3589,45.3754,45.3096,45.3178,32700.0
2010-03-12 15:25:00,55.06,55.06,54.98,55.02,22500.0,45.3178,45.3178,45.2519,45.2849,22500.0
2010-03-12 15:30:00,55.02,55.09,55.02,55.09,14100.0,45.2849,45.3425,45.2849,45.3425,14100.0
2010-03-12 15:35:00,55.09,55.13,55.09,55.13,20500.0,45.3425,45.3754,45.3425,45.3754,20500.0
2010-03-12 15:40:00,55.13,55.18,55.13,55.18,28300.0,45.3754,45.4166,45.3754,45.4166,28300.0
2010-03-12 15:45:00,55.18,55.24,55.17,55.23,44600.0,45.4166,45.4659,45.4083,45.4577,44600.0
2010-03-12 15:50:00,55.23,55.28,55.23,55.27,57500.0,45.4577,45.4989,45.4577,45.4906,57500.0
2010-03-12 15:55:00,55.28,55.28,55.21,55.23,83600.0,45.4989,45.4989,45.4412,45.4577,83600.0
2010-03-15 09:30:00,55.36,55.47,55.26,55.47,17700.0,45.5647,45.6552,45.4824,45.6552,17700.0
2010-03-15 09:35:00,55.44,55.47,55.29,55.39,15100.0,45.6305,45.6552,45.5071,45.5894,15100.0
2010-03-15 09:40:00,55.38,55.4,55.32,55.34,11100.0,45.5812,45.5976,45.5318,45.5482,11100.0
2010-03-15 09:45:00,55.35,55.37,55.33,55.36,7400.0,45.5565,45.5729,45.54,45.5647,7400.0
2010-03-15 09:50:00,55.36,55.37,55.27,55.29,8400.0,45.5647,45.5729,45.4906,45.5071,8400.0
2010-03-15 09:55:00,55.3,55.31,55.15,55.18,30000.0,45.5153,45.5236,45.3919,45.4166,30000.0
2010-03-15 10:00:00,55.18,55.2,55.16,55.19,18500.0,45.4166,45.433,45.4001,45.4248,18500.0
2010-03-15 10:05:00,55.18,55.25,55.18,55.23,11400.0,45.4166,45.4742,45.4166,45.4577,11400.0
2010-03-15 10:10:00,55.22,55.26,55.19,55.24,6100.0,45.4495,45.4824,45.4248,45.4659,6100.0
2010-03-15 10:15:00,55.23,55.27,55.19,55.22,11700.0,45.4577,45.4906,45.4248,45.4495,11700.0
2010-03-15 10:20:00,55.22,55.27,55.21,55.23,12600.0,45.4495,45.4906,45.4412,45.4577,12600.0
2010-03-15 10:25:00,55.24,55.25,55.14,55.15,14700.0,45.4659,45.4742,45.3836,45.3919,14700.0
2010-03-15 10:30:00,55.16,55.21,55.12,55.16,9900.0,45.4001,45.4412,45.3672,45.4001,9900.0
2010-03-15 10:35:00,55.16,55.2,55.15,55.16,11200.0,45.4001,45.433,45.3919,45.4001,11200.0
2010-03-15 10:40:00,55.15,55.18,55.12,55.12,10200.0,45.3919,45.4166,45.3672,45.3672,10200.0
2010-03-15 10:45:00,55.12,55.13,55.07,55.09,12400.0,45.3672,45.3754,45.326,45.3425,12400.0
2010-03-15 10:50:00,55.08,55.11,55.07,55.07,6300.0,45.3342,45.3589,45.326,45.326,6300.0
2010-03-15 10:55:00,55.07,55.12,55.06,55.09,7900.0,45.326,45.3672,45.3178,45.3425,7900.0
2010-03-15 11:00:00,55.11,55.12,55.07,55.07,8300.0,45.3589,45.3672,45.326,45.326,8300.0
2010-03-15 11:05:00,55.08,55.08,55.0,55.01,15500.0,45.3342,45.3342,45.2684,45.2766,15500.0
2010-03-15 11:10:00,55.0,55.04,55.0,55.02,9300.0,45.2684,45.3013,45.2684,45.2849,9300.0
2010-03-15 11:15:00,55.03,55.04,55.0,55.02,9600.0,45.2931,45.3013,45.2684,45.2849,9600.0
2010-03-15 11:20:00,55.02,55.03,55.0,55.03,7800.0,45.2849,45.2931,45.2684,45.2931,7800.0
2010-03-15 11:25:00,55.04,55.08,55.03,55.08,5100.0,45.3013,45.3342,45.2931,45.3342,5100.0
2010-03-15 11:30:00,55.08,55.08,55.05,55.07,5200.0,45.3342,45.3342,45.3096,45.326,5200.0
2010-03-15 11:35:00,55.06,55.08,55.02,55.04,5400.0,45.3178,45.3342,45.2849,45.3013,5400.0
2010-03-15 11:40:00,55.03,55.08,55.02,55.06,3700.0,45.2931,45.3342,45.2849,45.3178,3700.0
2010-03-15 11:45:00,55.06,55.07,55.06,55.07,4400.0,45.3178,45.326,45.3178,45.326,4400.0
2010-03-15 11:50:00,55.06,55.1,55.05,55.05,8000.0,45.3178,45.3507,45.3096,45.3096,8000.0
2010-03-15 11:55:00,55.05,55.1,55.04,55.1,6200.0,45.3096,45.3507,45.3013,45.3507,6200.0
2010-03-15 12:00:00,55.09,55.09,55.0,55.02,6200.0,45.3425,45.3425,45.2684,45.2849,6200.0
2010-03-15 12:05:00,55.03,55.04,55.0,55.03,7300.0,45.2931,45.3013,45.2684,45.2931,7300.0
2010-03-15 12:10:00,55.03,55.03,55.0,55.0,5700.0,45.2931,45.2931,45.2684,45.2684,5700.0
2010-03-15 12:15:00,55.01,55.05,54.99,55.04,5900.0,45.2766,45.3096,45.2602,45.3013,5900.0
2010-03-15 12:20:00,55.04,55.07,55.03,55.04,9100.0,45.3013,45.326,45.2931,45.3013,9100.0
2010-03-15 12:25:00,55.03,55.09,55.03,55.03,9800.0,45.2931,45.3425,45.2931,45.2931,9800.0
2010-03-15 12:30:00,55.04,55.04,55.0,55.02,6300.0,45.3013,45.3013,45.2684,45.2849,6300.0
2010-03-15 12:35:00,55.02,55.06,55.01,55.03,11800.0,45.2849,45.3178,45.2766,45.2931,11800.0
2010-03-15 12:40:00,55.03,55.09,55.02,55.07,11200.0,45.2931,45.3425,45.2849,45.326,11200.0
2010-03-15 12:45:00,55.07,55.1,55.07,55.09,10700.0,45.326,45.3507,45.326,45.3425,10700.0
2010-03-15 12:50:00,55.1,55.12,55.07,55.1,4900.0,45.3507,45.3672,45.326,45.3507,4900.0
2010-03-15 12:55:00,55.11,55.14,55.11,55.12,2400.0,45.3589,45.3836,45.3589,45.3672,2400.0
2010-03-15 13:00:00,55.12,55.14,55.11,55.13,8500.0,45.3672,45.3836,45.3589,45.3754,8500.0
2010-03-15 13:05:00,55.13,55.18,55.13,55.17,8800.0,45.3754,45.4166,45.3754,45.4083,8800.0
2010-03-15 13:10:00,55.17,55.18,55.15,55.18,8100.0,45.4083,45.4166,45.3919,45.4166,8100.0
2010-03-15 13:15:00,55.2,55.21,55.18,55.19,7800.0,45.433,45.4412,45.4166,45.4248,7800.0
2010-03-15 13:20:00,55.2,55.2,55.17,55.17,4900.0,45.433,45.433,45.4083,45.4083,4900.0
2010-03-15 13:25:00,55.16,55.18,55.15,55.17,8600.0,45.4001,45.4166,45.3919,45.4083,8600.0
2010-03-15 13:30:00,55.18,55.19,55.17,55.19,4000.0,45.4166,45.4248,45.4083,45.4248,4000.0
2010-03-15 13:35:00,55.19,55.19,55.16,55.16,3500.0,45.4248,45.4248,45.4001,45.4001,3500.0
2010-03-15 13:40:00,55.16,55.19,55.15,55.19,6100.0,45.4001,45.4248,45.3919,45.4248,6100.0
2010-03-15 13:45:00,55.18,55.19,55.17,55.18,5000.0,45.4166,45.4248,45.4083,45.4166,5000.0
2010-03-15 13:50:00,55.17,55.17,55.05,55.05,23000.0,45.4083,45.4083,45.3096,45.3096,23000.0
2010-03-15 13:55:00,55.06,55.08,55.05,55.06,9600.0,45.3178,45.3342,45.3096,45.3178,9600.0
2010-03-15 14:00:00,55.06,55.06,55.05,55.05,4600.0,45.3178,45.3178,45.3096,45.3096,4600.0
2010-03-15 14:05:00,55.05,55.05,54.98,54.98,14600.0,45.3096,45.3096,45.2519,45.2519,14600.0
2010-03-15 14:10:00,54.98,55.02,54.98,55.01,11200.0,45.2519,45.2849,45.2519,45.2766,11200.0
2010-03-15 14:15:00,55.01,55.04,55.01,55.04,5400.0,45.2766,45.3013,45.2766,45.3013,5400.0
2010-03-15 14:20:00,55.04,55.05,55.02,55.04,5900.0,45.3013,45.3096,45.2849,45.3013,5900.0
2010-03-15 14:25:00,55.03,55.03,55.02,55.02,5200.0,45.2931,45.2931,45.2849,45.2849,5200.0
2010-03-15 14:30:00,55.02,55.02,54.99,55.0,6200.0,45.2849,45.2849,45.2602,45.2684,6200.0
2010-03-15 14:35:00,55.0,55.07,55.0,55.06,12800.0,45.2684,45.326,45.2684,45.3178,12800.0
2010-03-15 14:40:00,55.05,55.1,55.05,55.1,6500.0,45.3096,45.3507,45.3096,45.3507,6500.0
2010-03-15 14:45:00,55.1,55.12,55.09,55.12,9000.0,45.3507,45.3672,45.3425,45.3672,9000.0
2010-03-15 14:50:00,55.12,55.19,55.11,55.19,11500.0,45.3672,45.4248,45.3589,45.4248,11500.0
2010-03-15 14:55:00,55.19,55.21,55.17,55.17,10200.0,45.4248,45.4412,45.4083,45.4083,10200.0
2010-03-15 15:00:00,55.19,55.23,55.18,55.19,10800.0,45.4248,45.4577,45.4166,45.4248,10800.0
2010-03-15 15:05:00,55.19,55.19,55.12,55.12,6000.0,45.4248,45.4248,45.3672,45.3672,6000.0
2010-03-15 15:10:00,55.12,55.2,55.12,55.15,38800.0,45.3672,45.433,45.3672,45.3919,38800.0
2010-03-15 15:15:00,55.15,55.2,55.13,55.19,12600.0,45.3919,45.433,45.3754,45.4248,12600.0
2010-03-15 15:20:00,55.19,55.28,55.19,55.22,14500.0,45.4248,45.4989,45.4248,45.4495,14500.0
2010-03-15 15:25:00,55.22,55.32,55.2,55.29,36900.0,45.4495,45.5318,45.433,45.5071,36900.0
2010-03-15 15:30:00,55.29,55.33,55.28,55.29,23800.0,45.5071,45.54,45.4989,45.5071,23800.0
2010-03-15 15:35:00,55.3,55.35,55.28,55.35,22000.0,45.5153,45.5565,45.4989,45.5565,22000.0
2010-03-15 15:40:00,55.34,55.37,55.33,55.37,22700.0,45.5482,45.5729,45.54,45.5729,22700.0
2010-03-15 15:45:00,55.37,55.44,55.37,55.43,51600.0,45.5729,45.6305,45.5729,45.6223,51600.0
2010-03-15 15:50:00,55.43,55.44,55.37,55.38,45400.0,45.6223,45.6305,45.5729,45.5812,45400.0
2010-03-15 15:55:00,55.37,55.43,55.36,55.41,70100.0,45.5729,45.6223,45.5647,45.6059,70100.0
2010-03-16 09:30:00,55.55,55.55,55.13,55.39,14600.0,45.7211,45.7211,45.3754,45.5894,14600.0
2010-03-16 09:35:00,55.34,55.4,55.3,55.38,8800.0,45.5482,45.5976,45.5153,45.5812,8800.0
2010-03-16 09:40:00,55.36,55.36,55.24,55.26,4400.0,45.5647,45.5647,45.4659,45.4824,4400.0
2010-03-16 09:45:00,55.27,55.29,55.2,55.2,6200.0,45.4906,45.5071,45.433,45.433,6200.0
2010-03-16 09:50:00,55.19,55.28,55.17,55.26,15000.0,45.4248,45.4989,45.4083,45.4824,15000.0
2010-03-16 09:55:00,55.26,55.26,55.17,55.22,14500.0,45.4824,45.4824,45.4083,45.4495,14500.0
2010-03-16 10:00:00,55.23,55.27,55.18,55.19,15200.0,45.4577,45.4906,45.4166,45.4248,15200.0
2010-03-16 10:05:00,55.2,55.22,55.17,55.2,12500.0,45.433,45.4495,45.4083,45.433,12500.0
2010-03-16 10:10:00,55.19,55.26,55.16,55.24,7100.0,45.4248,45.4824,45.4001,45.4659,7100.0
2010-03-16 10:15:00,55.26,55.29,55.18,55.27,9500.0,45.4824,45.5071,45.4166,45.4906,9500.0
2010-03-16 10:20:00,55.29,55.32,55.23,55.23,8900.0,45.5071,45.5318,45.4577,45.4577,8900.0
2010-03-16 10:25:00,55.24,55.26,55.22,55.23,7500.0,45.4659,45.4824,45.4495,45.4577,7500.0
2010-03-16 10:30:00,55.22,55.26,55.19,55.19,6500.0,45.4495,45.4824,45.4248,45.4248,6500.0
2010-03-16 10:35:00,55.2,55.2,55.11,55.13,8900.0,45.433,45.433,45.3589,45.3754,8900.0
2010-03-16 10:40:00,55.13,55.16,55.11,55.16,6900.0,45.3754,45.4001,45.3589,45.4001,6900.0
2010-03-16 10:45:00,55.17,55.21,55.15,55.21,8800.0,45.4083,45.4412,45.3919,45.4412,8800.0
2010-03-16 10:50:00,55.21,55.21,55.15,55.15,6300.0,45.4412,45.4412,45.3919,45.3919,6300.0
2010-03-16 10:55:00,55.14,55.28,55.13,55.24,21700.0,45.3836,45.4989,45.3754,45.4659,21700.0
2010-03-16 11:00:00,55.25,55.28,55.24,55.24,6500.0,45.4742,45.4989,45.4659,45.4659,6500.0
2010-03-16 11:05:00,55.24,55.27,55.24,55.26,7800.0,45.4659,45.4906,45.4659,45.4824,7800.0
2010-03-16 11:10:00,55.26,55.28,55.26,55.26,7300.0,45.4824,45.4989,45.4824,45.4824,7300.0
2010-03-16 11:15:00,55.27,55.29,55.26,55.27,9000.0,45.4906,45.5071,45.4824,45.4906,9000.0
2010-03-16 11:20:00,55.27,55.34,55.26,55.26,5300.0,45.4906,45.5482,45.4824,45.4824,5300.0
2010-03-16 11:25:00,55.27,55.28,55.27,55.27,3800.0,45.4906,45.4989,45.4906,45.4906,3800.0
2010-03-16 11:30:00,55.27,55.28,55.21,55.22,6200.0,45.4906,45.4989,45.4412,45.4495,6200.0
2010-03-16 11:35:00,55.23,55.26,55.22,55.25,6800.0,45.4577,45.4824,45.4495,45.4742,6800.0
2010-03-16 11:40:00,55.25,55.25,55.21,55.21,5700.0,45.4742,45.4742,45.4412,45.4412,5700.0
2010-03-16 11:45:00,55.22,55.22,55.2,55.2,5800.0,45.4495,45.4495,45.433,45.433,5800.0
2010-03-16 11:50:00,55.2,55.2,55.17,55.19,6400.0,45.433,45.433,45.4083,45.4248,6400.0
2010-03-16 11:55:00,55.19,55.22,55.19,55.21,5700.0,45.4248,45.4495,45.4248,45.4412,5700.0
2010-03-16 12:00:00,55.19,55.2,55.13,55.14,7300.0,45.4248,45.433,45.3754,45.3836,7300.0
2010-03-16 12:05:00,55.16,55.22,55.16,55.2,6500.0,45.4001,45.4495,45.4001,45.433,6500.0
2010-03-16 12:10:00,55.2,55.21,55.19,55.2,4200.0,45.433,45.4412,45.4248,45.433,4200.0
2010-03-16 12:15:00,55.21,55.21,55.15,55.15,8800.0,45.4412,45.4412,45.3919,45.3919,8800.0
2010-03-16 12:20:00,55.16,55.16,55.13,55.14,8600.0,45.4001,45.4001,45.3754,45.3836,8600.0
2010-03-16 12:25:00,55.14,55.19,55.13,55.19,20200.0,45.3836,45.4248,45.3754,45.4248,20200.0
2010-03-16 12:30:00,55.2,55.21,55.17,55.21,4700.0,45.433,45.4412,45.4083,45.4412,4700.0
2010-03-16 12:35:00,55.21,55.21,55.19,55.2,5500.0,45.4412,45.4412,45.4248,45.433,5500.0
2010-03-16 12:40:00,55.2,55.21,55.17,55.18,9400.0,45.433,45.4412,45.4083,45.4166,9400.0
2010-03-16 12:45:00,55.19,55.2,55.15,55.15,9400.0,45.4248,45.433,45.3919,45.3919,9400.0
2010-03-16 12:50:00,55.16,55.16,55.15,55.16,4500.0,45.4001,45.4001,45.3919,45.4001,4500.0
2010-03-16 12:55:00,55.17,55.17,55.15,55.17,3400.0,45.4083,45.4083,45.3919,45.4083,3400.0
2010-03-16 13:00:00,55.18,55.2,55.17,55.17,7500.0,45.4166,45.433,45.4083,45.4083,7500.0
2010-03-16 13:05:00,55.17,55.18,55.15,55.17,5800.0,45.4083,45.4166,45.3919,45.4083,5800.0
2010-03-16 13:10:00,55.17,55.17,55.12,55.12,8800.0,45.4083,45.4083,45.3672,45.3672,8800.0
2010-03-16 13:15:00,55.12,55.12,55.08,55.08,7300.0,45.3672,45.3672,45.3342,45.3342,7300.0
2010-03-16 13:20:00,55.08,55.09,55.07,55.08,6400.0,45.3342,45.3425,45.326,45.3342,6400.0
2010-03-16 13:25:00,55.08,55.09,55.06,55.07,9600.0,45.3342,45.3425,45.3178,45.326,9600.0
2010-03-16 13:30:00,55.07,55.08,55.06,55.07,5500.0,45.326,45.3342,45.3178,45.326,5500.0
2010-03-16 13:35:00,55.06,55.09,55.06,55.09,13300.0,45.3178,45.3425,45.3178,45.3425,13300.0
2010-03-16 13:40:00,55.09,55.15,55.09,55.15,3500.0,45.3425,45.3919,45.3425,45.3919,3500.0
2010-03-16 13:45:00,55.15,55.15,55.1,55.13,15800.0,45.3919,45.3919,45.3507,45.3754,15800.0
2010-03-16 13:50:00,55.13,55.13,55.09,55.13,8100.0,45.3754,45.3754,45.3425,45.3754,8100.0
2010-03-16 13:55:00,55.14,55.2,55.14,55.2,9400.0,45.3836,45.433,45.3836,45.433,9400.0
2010-03-16 14:00:00,55.2,55.2,55.14,55.17,16500.0,45.433,45.433,45.3836,45.4083,16500.0
2010-03-16 14:05:00,55.18,55.18,55.15,55.15,5300.0,45.4166,45.4166,45.3919,45.3919,5300.0
2010-03-16 14:10:00,55.16,55.34,55.14,55.31,21200.0,45.4001,45.5482,45.3836,45.5236,21200.0
2010-03-16 14:15:00,55.31,55.34,55.27,55.29,11500.0,45.5236,45.5482,45.4906,45.5071,11500.0
2010-03-16 14:20:00,55.3,55.38,55.29,55.32,10000.0,45.5153,45.5812,45.5071,45.5318,10000.0
2010-03-16 14:25:00,55.32,55.38,55.27,55.28,9700.0,45.5318,45.5812,45.4906,45.4989,9700.0
2010-03-16 14:30:00,55.28,55.29,55.21,55.22,11600.0,45.4989,45.5071,45.4412,45.4495,11600.0
2010-03-16 14:35:00,55.23,55.26,55.2,55.26,29300.0,45.4577,45.4824,45.433,45.4824,29300.0
2010-03-16 14:40:00,55.26,55.27,55.2,55.21,20200.0,45.4824,45.4906,45.433,45.4412,20200.0
2010-03-16 14:45:00,55.21,55.25,55.2,55.21,14300.0,45.4412,45.4742,45.433,45.4412,14300.0
2010-03-16 14:50:00,55.21,55.25,55.2,55.25,14400.0,45.4412,45.4742,45.433,45.4742,14400.0
2010-03-16 14:55:00,55.26,55.33,55.26,55.33,21600.0,45.4824,45.54,45.4824,45.54,21600.0
2010-03-16 15:00:00,55.33,55.36,55.31,55.32,26300.0,45.54,45.5647,45.5236,45.5318,26300.0
2010-03-16 15:05:00,55.33,55.39,55.31,55.34,23200.0,45.54,45.5894,45.5236,45.5482,23200.0
2010-03-16 15:10:00,55.36,55.4,55.34,55.39,15800.0,45.5647,45.5976,45.5482,45.5894,15800.0
2010-03-16 15:15:00,55.39,55.44,55.36,55.42,26800.0,45.5894,45.6305,45.5647,45.6141,26800.0
2010-03-16 15:20:00,55.43,55.43,55.4,55.43,19300.0,45.6223,45.6223,45.5976,45.6223,19300.0
2010-03-16 15:25:00,55.43,55.44,55.39,55.41,18300.0,45.6223,45.6305,45.5894,45.6059,18300.0
2010-03-16 15:30:00,55.41,55.41,55.34,55.37,28700.0,45.6059,45.6059,45.5482,45.5729,28700.0
2010-03-16 15:35:00,55.37,55.38,55.34,55.34,23400.0,45.5729,45.5812,45.5482,45.5482,23400.0
2010-03-16 15:40:00,55.35,55.37,55.28,55.28,24300.0,45.5565,45.5729,45.4989,45.4989,24300.0
2010-03-16 15:45:00,55.29,55.29,55.26,55.28,27200.0,45.5071,45.5071,45.4824,45.4989,27200.0
2010-03-16 15:50:00,55.28,55.44,55.27,55.41,61400.0,45.4989,45.6305,45.4906,45.6059,61400.0
2010-03-16 15:55:00,55.42,55.45,55.39,55.43,72200.0,45.6141,45.6388,45.5894,45.6223,72200.0
2010-03-17 09:30:00,55.44,55.63,55.38,55.6,13900.0,45.6305,45.7869,45.5812,45.7622,13900.0
2010-03-17 09:35:00,55.6,55.6,55.43,55.47,11600.0,45.7622,45.7622,45.6223,45.6552,11600.0
2010-03-17 09:40:00,55.48,55.48,55.39,55.4,7400.0,45.6635,45.6635,45.5894,45.5976,7400.0
2010-03-17 09:45:00,55.4,55.42,55.38,55.38,14200.0,45.5976,45.6141,45.5812,45.5812,14200.0
2010-03-17 09:50:00,55.39,55.44,55.33,55.41,13600.0,45.5894,45.6305,45.54,45.6059,13600.0
2010-03-17 09:55:00,55.38,55.57,55.36,55.56,10000.0,45.5812,45.7375,45.5647,45.7293,10000.0
2010-03-17 10:00:00,55.57,55.61,55.54,55.6,24100.0,45.7375,45.7705,45.7129,45.7622,24100.0
2010-03-17 10:05:00,55.6,55.62,55.58,55.58,25700.0,45.7622,45.7787,45.7458,45.7458,25700.0
2010-03-17 10:10:00,55.58,55.59,55.48,55.48,10100.0,45.7458,45.754,45.6635,45.6635,10100.0
2010-03-17 10:15:00,55.49,55.5,55.49,55.5,13400.0,45.6717,45.6799,45.6717,45.6799,13400.0
2010-03-17 10:20:00,55.5,55.53,55.47,55.48,24900.0,45.6799,45.7046,45.6552,45.6635,24900.0
2010-03-17 10:25:00,55.48,55.53,55.47,55.5,18600.0,45.6635,45.7046,45.6552,45.6799,18600.0
2010-03-17 10:30:00,55.49,55.52,55.49,55.52,21400.0,45.6717,45.6964,45.6717,45.6964,21400.0
2010-03-17 10:35:00,55.52,55.53,55.47,55.5,20300.0,45.6964,45.7046,45.6552,45.6799,20300.0
2010-03-17 10:40:00,55.5,55.55,55.49,55.55,15100.0,45.6799,45.7211,45.6717,45.7211,15100.0
2010-03-17 10:45:00,55.55,55.6,55.55,55.59,15700.0,45.7211,45.7622,45.7211,45.754,15700.0
2010-03-17 10:50:00,55.6,55.61,55.58,55.61,14200.0,45.7622,45.7705,45.7458,45.7705,14200.0
2010-03-17 10:55:00,55.61,55.64,55.55,55.64,22700.0,45.7705,45.7952,45.7211,45.7952,22700.0
2010-03-17 11:00:00,55.63,55.64,55.62,55.62,11200.0,45.7869,45.7952,45.7787,45.7787,11200.0
2010-03-17 11:05:00,55.62,55.67,55.62,55.65,15500.0,45.7787,45.8199,45.7787,45.8034,15500.0
2010-03-17 11:10:00,55.66,55.67,55.64,55.66,14200.0,45.8116,45.8199,45.7952,45.8116,14200.0
2010-03-17 11:15:00,55.66,55.73,55.65,55.73,12000.0,45.8116,45.8692,45.8034,45.8692,12000.0
2010-03-17 11:20:00,55.74,55.79,55.73,55.76,27400.0,45.8775,45.9186,45.8692,45.8939,27400.0
2010-03-17 11:25:00,55.76,55.87,55.76,55.86,21500.0,45.8939,45.9845,45.8939,45.9762,21500.0
2010-03-17 11:30:00,55.86,55.89,55.86,55.87,23800.0,45.9762,46.0009,45.9762,45.9845,23800.0
2010-03-17 11:35:00,55.86,55.9,55.84,55.84,34800.0,45.9762,46.0092,45.9598,45.9598,34800.0
2010-03-17 11:40:00,55.83,55.84,55.77,55.77,14400.0,45.9515,45.9598,45.9022,45.9022,14400.0
2010-03-17 11:45:00,55.78,55.82,55.77,55.8,9000.0,45.9104,45.9433,45.9022,45.9269,9000.0
2010-03-17 11:50:00,55.81,55.82,55.78,55.78,13500.0,45.9351,45.9433,45.9104,45.9104,13500.0
2010-03-17 11:55:00,55.78,55.79,55.72,55.74,13000.0,45.9104,45.9186,45.861,45.8775,13000.0
2010-03-17 12:00:00,55.74,55.74,55.72,55.72,6700.0,45.8775,45.8775,45.861,45.861,6700.0
2010-03-17 12:05:00,55.72,55.74,55.72,55.73,12700.0,45.861,45.8775,45.861,45.8692,12700.0
2010-03-17 12:10:00,55.74,55.81,55.73,55.8,32400.0,45.8775,45.9351,45.8692,45.9269,32400.0
2010-03-17 12:15:00,55.8,55.86,55.8,55.85,11600.0,45.9269,45.9762,45.9269,45.968,11600.0
2010-03-17 12:20:00,55.85,55.85,55.83,55.85,15900.0,45.968,45.968,45.9515,45.968,15900.0
2010-03-17 12:25:00,55.85,55.86,55.81,55.84,12400.0,45.968,45.9762,45.9351,45.9598,12400.0
2010-03-17 12:30:00,55.85,55.87,55.82,55.87,12700.0,45.968,45.9845,45.9433,45.9845,12700.0
2010-03-17 12:35:00,55.86,55.87,55.84,55.84,8500.0,45.9762,45.9845,45.9598,45.9598,8500.0
2010-03-17 12:40:00,55.83,55.85,55.82,55.82,10900.0,45.9515,45.968,45.9433,45.9433,10900.0
2010-03-17 12:45:00,55.81,55.88,55.81,55.85,15600.0,45.9351,45.9927,45.9351,45.968,15600.0
2010-03-17 12:50:00,55.85,55.86,55.84,55.85,7200.0,45.968,45.9762,45.9598,45.968,7200.0
2010-03-17 12:55:00,55.85,55.87,55.82,55.87,17300.0,45.968,45.9845,45.9433,45.9845,17300.0
2010-03-17 13:00:00,55.87,55.88,55.86,55.88,10600.0,45.9845,45.9927,45.9762,45.9927,10600.0
2010-03-17 13:05:00,55.87,55.96,55.87,55.94,31800.0,45.9845,46.0585,45.9845,46.0421,31800.0
2010-03-17 13:10:00,55.93,56.0,55.93,55.99,28400.0,46.0338,46.0915,46.0338,46.0832,28400.0
2010-03-17 13:15:00,55.99,56.0,55.97,56.0,14200.0,46.0832,46.0915,46.0668,46.0915,14200.0
2010-03-17 13:20:00,55.99,56.03,55.99,56.01,17500.0,46.0832,46.1162,46.0832,46.0997,17500.0
2010-03-17 13:25:00,56.01,56.09,56.01,56.05,25000.0,46.0997,46.1655,46.0997,46.1326,25000.0
2010-03-17 13:30:00,56.06,56.15,56.05,56.13,38500.0,46.1408,46.2149,46.1326,46.1985,38500.0
2010-03-17 13:35:00,56.14,56.19,56.11,56.12,27700.0,46.2067,46.2478,46.182,46.1902,27700.0
2010-03-17 13:40:00,56.11,56.14,56.09,56.13,11600.0,46.182,46.2067,46.1655,46.1985,11600.0
2010-03-17 13:45:00,56.12,56.13,56.07,56.09,15000.0,46.1902,46.1985,46.1491,46.1655,15000.0
2010-03-17 13:50:00,56.09,56.1,56.05,56.06,8300.0,46.1655,46.1738,46.1326,46.1408,8300.0
2010-03-17 13:55:00,56.06,56.14,56.05,56.12,21400.0,46.1408,46.2067,46.1326,46.1902,21400.0
2010-03-17 14:00:00,56.12,56.12,56.06,56.06,12100.0,46.1902,46.1902,46.1408,46.1408,12100.0
2010-03-17 14:05:00,56.06,56.07,55.99,55.99,32600.0,46.1408,46.1491,46.0832,46.0832,32600.0
2010-03-17 14:10:00,55.99,56.01,55.96,55.99,49800.0,46.0832,46.0997,46.0585,46.0832,49800.0
2010-03-17 14:15:00,55.99,56.02,55.98,56.0,82600.0,46.0832,46.1079,46.075,46.0915,82600.0
2010-03-17 14:20:00,56.0,56.03,56.0,56.02,19500.0,46.0915,46.1162,46.0915,46.1079,19500.0
2010-03-17 14:25:00,56.01,56.02,56.0,56.01,12300.0,46.0997,46.1079,46.0915,46.0997,12300.0
2010-03-17 14:30:00,56.0,56.04,55.99,56.0,25400.0,46.0915,46.1244,46.0832,46.0915,25400.0
2010-03-17 14:35:00,56.0,56.05,55.99,56.03,15300.0,46.0915,46.1326,46.0832,46.1162,15300.0
2010-03-17 14:40:00,56.03,56.05,56.03,56.04,15800.0,46.1162,46.1326,46.1162,46.1244,15800.0
2010-03-17 14:45:00,56.04,56.06,56.02,56.06,24400.0,46.1244,46.1408,46.1079,46.1408,24400.0
2010-03-17 14:50:00,56.06,56.08,56.05,56.06,26800.0,46.1408,46.1573,46.1326,46.1408,26800.0
2010-03-17 14:55:00,56.07,56.08,56.04,56.08,27600.0,46.1491,46.1573,46.1244,46.1573,27600.0
2010-03-17 15:00:00,56.08,56.13,56.08,56.1,29700.0,46.1573,46.1985,46.1573,46.1738,29700.0
2010-03-17 15:05:00,56.1,56.14,56.1,56.12,29000.0,46.1738,46.2067,46.1738,46.1902,29000.0
2010-03-17 15:10:00,56.12,56.13,56.11,56.13,20100.0,46.1902,46.1985,46.182,46.1985,20100.0
2010-03-17 15:15:00,56.13,56.13,56.06,56.08,60300.0,46.1985,46.1985,46.1408,46.1573,60300.0
2010-03-17 15:20:00,56.08,56.11,56.06,56.09,34400.0,46.1573,46.182,46.1408,46.1655,34400.0
2010-03-17 15:25:00,56.08,56.08,56.05,56.07,41100.0,46.1573,46.1573,46.1326,46.1491,41100.0
2010-03-17 15:30:00,56.07,56.07,56.03,56.03,25300.0,46.1491,46.1491,46.1162,46.1162,25300.0
2010-03-17 15:35:00,56.03,56.1,56.03,56.09,55100.0,46.1162,46.1738,46.1162,46.1655,55100.0
2010-03-17 15:40:00,56.09,56.1,56.03,56.04,35900.0,46.1655,46.1738,46.1162,46.1244,35900.0
2010-03-17 15:45:00,56.03,56.06,56.02,56.06,43100.0,46.1162,46.1408,46.1079,46.1408,43100.0
2010-03-17 15:50:00,56.06,56.15,56.05,56.15,84200.0,46.1408,46.2149,46.1326,46.2149,84200.0
2010-03-17 15:55:00,56.15,56.27,56.14,56.26,286200.0,46.2149,46.3137,46.2067,46.3055,286200.0
2010-03-18 09:30:00,56.07,56.48,56.07,56.46,21400.0,46.1491,46.4865,46.1491,46.4701,21400.0
2010-03-18 09:35:00,56.46,56.49,56.29,56.33,13700.0,46.4701,46.4948,46.3302,46.3631,13700.0
2010-03-18 09:40:00,56.33,56.39,56.32,56.35,20100.0,46.3631,46.4125,46.3548,46.3795,20100.0
2010-03-18 09:45:00,56.35,56.41,56.34,56.38,12600.0,46.3795,46.4289,46.3713,46.4042,12600.0
2010-03-18 09:50:00,56.38,56.49,56.34,56.48,17400.0,46.4042,46.4948,46.3713,46.4865,17400.0
2010-03-18 09:55:00,56.48,56.49,56.44,56.44,7600.0,46.4865,46.4948,46.4536,46.4536,7600.0
2010-03-18 10:00:00,56.44,56.47,56.41,56.42,27900.0,46.4536,46.4783,46.4289,46.4371,27900.0
2010-03-18 10:05:00,56.41,56.41,56.27,56.31,36700.0,46.4289,46.4289,46.3137,46.3466,36700.0
2010-03-18 10:10:00,56.3,56.32,56.28,56.28,24400.0,46.3384,46.3548,46.3219,46.3219,24400.0
2010-03-18 10:15:00,56.25,56.26,56.2,56.22,22500.0,46.2972,46.3055,46.2561,46.2725,22500.0
2010-03-18 10:20:00,56.22,56.22,56.13,56.15,32400.0,46.2725,46.2725,46.1985,46.2149,32400.0
2010-03-18 10:25:00,56.16,56.17,56.08,56.08,12500.0,46.2232,46.2314,46.1573,46.1573,12500.0
2010-03-18 10:30:00,56.08,56.12,56.07,56.09,25600.0,46.1573,46.1902,46.1491,46.1655,25600.0
2010-03-18 10:35:00,56.09,56.11,56.02,56.09,20700.0,46.1655,46.182,46.1079,46.1655,20700.0
2010-03-18 10:40:00,56.09,56.17,56.08,56.17,5800.0,46.1655,46.2314,46.1573,46.2314,5800.0
2010-03-18 10:45:00,56.18,56.22,56.17,56.19,11900.0,46.2396,46.2725,46.2314,46.2478,11900.0
2010-03-18 10:50:00,56.18,56.22,56.17,56.17,12900.0,46.2396,46.2725,46.2314,46.2314,12900.0
2010-03-18 10:55:00,56.17,56.2,56.16,56.18,14400.0,46.2314,46.2561,46.2232,46.2396,14400.0
2010-03-18 11:00:00,56.18,56.19,56.12,56.12,12400.0,46.2396,46.2478,46.1902,46.1902,12400.0
2010-03-18 11:05:00,56.13,56.13,56.09,56.1,12100.0,46.1985,46.1985,46.1655,46.1738,12100.0
2010-03-18 11:10:00,56.11,56.2,56.11,56.19,11900.0,46.182,46.2561,46.182,46.2478,11900.0
2010-03-18 11:15:00,56.19,56.24,56.14,56.15,21300.0,46.2478,46.289,46.2067,46.2149,21300.0
2010-03-18 11:20:00,56.15,56.17,56.11,56.15,19500.0,46.2149,46.2314,46.182,46.2149,19500.0
2010-03-18 11:25:00,56.16,56.19,56.16,56.17,9600.0,46.2232,46.2478,46.2232,46.2314,9600.0
2010-03-18 11:30:00,56.17,56.23,56.17,56.2,14200.0,46.2314,46.2808,46.2314,46.2561,14200.0
2010-03-18 11:35:00,56.21,56.24,56.19,56.2,21200.0,46.2643,46.289,46.2478,46.2561,21200.0
2010-03-18 11:40:00,56.2,56.2,56.13,56.15,19400.0,46.2561,46.2561,46.1985,46.2149,19400.0
2010-03-18 11:45:00,56.16,56.24,56.15,56.23,16500.0,46.2232,46.289,46.2149,46.2808,16500.0
2010-03-18 11:50:00,56.22,56.22,56.18,56.21,12400.0,46.2725,46.2725,46.2396,46.2643,12400.0
2010-03-18 11:55:00,56.23,56.27,56.2,56.23,14100.0,46.2808,46.3137,46.2561,46.2808,14100.0
2010-03-18 12:00:00,56.22,56.24,56.15,56.15,17700.0,46.2725,46.289,46.2149,46.2149,17700.0
2010-03-18 12:05:00,56.15,56.21,56.14,56.21,16000.0,46.2149,46.2643,46.2067,46.2643,16000.0
2010-03-18 12:10:00,56.22,56.26,56.18,56.26,15400.0,46.2725,46.3055,46.2396,46.3055,15400.0
2010-03-18 12:15:00,56.26,56.32,56.26,56.32,13900.0,46.3055,46.3548,46.3055,46.3548,13900.0
2010-03-18 12:20:00,56.32,56.35,56.27,56.27,9600.0,46.3548,46.3795,46.3137,46.3137,9600.0
2010-03-18 12:25:00,56.26,56.34,56.26,56.31,20900.0,46.3055,46.3713,46.3055,46.3466,20900.0
2010-03-18 12:30:00,56.31,56.32,56.27,56.29,11100.0,46.3466,46.3548,46.3137,46.3302,11100.0
2010-03-18 12:35:00,56.3,56.32,56.27,56.32,14800.0,46.3384,46.3548,46.3137,46.3548,14800.0
2010-03-18 12:40:00,56.31,56.33,56.25,56.27,14500.0,46.3466,46.3631,46.2972,46.3137,14500.0
2010-03-18 12:45:00,56.28,56.34,56.28,56.31,9600.0,46.3219,46.3713,46.3219,46.3466,9600.0
2010-03-18 12:50:00,56.32,56.33,56.26,56.26,11500.0,46.3548,46.3631,46.3055,46.3055,11500.0
2010-03-18 12:55:00,56.26,56.33,56.26,56.31,12900.0,46.3055,46.3631,46.3055,46.3466,12900.0
2010-03-18 13:00:00,56.31,56.32,56.28,56.29,9400.0,46.3466,46.3548,46.3219,46.3302,9400.0
2010-03-18 13:05:00,56.28,56.32,56.27,56.31,16100.0,46.3219,46.3548,46.3137,46.3466,16100.0
2010-03-18 13:10:00,56.31,56.34,56.28,56.3,24000.0,46.3466,46.3713,46.3219,46.3384,24000.0
2010-03-18 13:15:00,56.31,56.37,56.31,56.33,8400.0,46.3466,46.396,46.3466,46.3631,8400.0
2010-03-18 13:20:00,56.32,56.33,56.3,56.32,7900.0,46.3548,46.3631,46.3384,46.3548,7900.0
2010-03-18 13:25:00,56.32,56.34,56.32,56.32,9100.0,46.3548,46.3713,46.3548,46.3548,9100.0
2010-03-18 13:30:00,56.33,56.39,56.3,56.3,25500.0,46.3631,46.4125,46.3384,46.3384,25500.0
2010-03-18 13:35:00,56.31,56.36,56.3,56.36,7600.0,46.3466,46.3878,46.3384,46.3878,7600.0
2010-03-18 13:40:00,56.37,56.37,56.36,56.36,6400.0,46.396,46.396,46.3878,46.3878,6400.0
2010-03-18 13:45:00,56.34,56.34,56.31,56.32,8400.0,46.3713,46.3713,46.3466,46.3548,8400.0
2010-03-18 13:50:00,56.32,56.33,56.28,56.29,9000.0,46.3548,46.3631,46.3219,46.3302,9000.0
2010-03-18 13:55:00,56.29,56.31,56.28,56.31,8600.0,46.3302,46.3466,46.3219,46.3466,8600.0
2010-03-18 14:00:00,56.32,56.38,56.28,56.28,13000.0,46.3548,46.4042,46.3219,46.3219,13000.0
2010-03-18 14:05:00,56.28,56.33,56.27,56.32,10100.0,46.3219,46.3631,46.3137,46.3548,10100.0
2010-03-18 14:10:00,56.32,56.34,56.31,56.34,10100.0,46.3548,46.3713,46.3466,46.3713,10100.0
2010-03-18 14:15:00,56.35,56.35,56.29,56.3,10400.0,46.3795,46.3795,46.3302,46.3384,10400.0
2010-03-18 14:20:00,56.29,56.34,56.29,56.3,11100.0,46.3302,46.3713,46.3302,46.3384,11100.0
2010-03-18 14:25:00,56.31,56.31,56.28,56.29,7200.0,46.3466,46.3466,46.3219,46.3302,7200.0
2010-03-18 14:30:00,56.29,56.38,56.28,56.36,14400.0,46.3302,46.4042,46.3219,46.3878,14400.0
2010-03-18 14:35:00,56.35,56.39,56.34,56.36,10400.0,46.3795,46.4125,46.3713,46.3878,10400.0
2010-03-18 14:40:00,56.36,56.42,56.35,56.42,16500.0,46.3878,46.4371,46.3795,46.4371,16500.0
2010-03-18 14:45:00,56.41,56.41,56.36,56.39,14700.0,46.4289,46.4289,46.3878,46.4125,14700.0
2010-03-18 14:50:00,56.39,56.41,56.38,56.39,16500.0,46.4125,46.4289,46.4042,46.4125,16500.0
2010-03-18 14:55:00,56.39,56.42,56.39,56.4,15100.0,46.4125,46.4371,46.4125,46.4207,15100.0
2010-03-18 15:00:00,56.4,56.4,56.38,56.39,10100.0,46.4207,46.4207,46.4042,46.4125,10100.0
2010-03-18 15:05:00,56.38,56.45,56.38,56.44,19700.0,46.4042,46.4618,46.4042,46.4536,19700.0
2010-03-18 15:10:00,56.45,56.46,56.43,56.45,14600.0,46.4618,46.4701,46.4454,46.4618,14600.0
2010-03-18 15:15:00,56.45,56.5,56.42,56.5,17000.0,46.4618,46.503,46.4371,46.503,17000.0
2010-03-18 15:20:00,56.5,56.53,56.49,56.5,24800.0,46.503,46.5277,46.4948,46.503,24800.0
2010-03-18 15:25:00,56.5,56.57,56.5,56.57,26200.0,46.503,46.5606,46.503,46.5606,26200.0
2010-03-18 15:30:00,56.56,56.57,56.51,56.57,47200.0,46.5524,46.5606,46.5112,46.5606,47200.0
2010-03-18 15:35:00,56.57,56.64,56.55,56.63,52900.0,46.5606,46.6182,46.5441,46.61,52900.0
2010-03-18 15:40:00,56.64,56.64,56.57,56.58,56200.0,46.6182,46.6182,46.5606,46.5688,56200.0
2010-03-18 15:45:00,56.59,56.66,56.59,56.61,73400.0,46.5771,46.6347,46.5771,46.5935,73400.0
2010-03-18 15:50:00,56.62,56.67,56.61,56.63,74900.0,46.6018,46.6429,46.5935,46.61,74900.0
2010-03-18 15:55:00,56.63,56.66,56.56,56.65,120400.0,46.61,46.6347,46.5524,46.6265,120400.0
2010-03-19 09:30:00,56.9,57.09,56.59,56.78,444700.0,46.8322,46.9886,46.5771,46.7335,444700.0
2010-03-19 09:35:00,56.79,56.86,56.7,56.72,22600.0,46.7417,46.7993,46.6676,46.6841,22600.0
2010-03-19 09:40:00,56.69,56.79,56.63,56.69,18100.0,46.6594,46.7417,46.61,46.6594,18100.0
2010-03-19 09:45:00,56.68,56.68,56.43,56.55,39200.0,46.6511,46.6511,46.4454,46.5441,39200.0
2010-03-19 09:50:00,56.56,56.62,56.45,56.45,21400.0,46.5524,46.6018,46.4618,46.4618,21400.0
2010-03-19 09:55:00,56.44,56.55,56.4,56.54,7600.0,46.4536,46.5441,46.4207,46.5359,7600.0
2010-03-19 10:00:00,56.52,56.55,56.46,56.46,18500.0,46.5195,46.5441,46.4701,46.4701,18500.0
2010-03-19 10:05:00,56.46,56.58,56.45,56.53,21000.0,46.4701,46.5688,46.4618,46.5277,21000.0
2010-03-19 10:10:00,56.53,56.55,56.47,56.47,20600.0,46.5277,46.5441,46.4783,46.4783,20600.0
2010-03-19 10:15:00,56.46,56.47,56.39,56.4,13900.0,46.4701,46.4783,46.4125,46.4207,13900.0
2010-03-19 10:20:00,56.4,56.41,56.33,56.35,17700.0,46.4207,46.4289,46.3631,46.3795,17700.0
2010-03-19 10:25:00,56.35,56.42,56.34,56.41,7400.0,46.3795,46.4371,46.3713,46.4289,7400.0
2010-03-19 10:30:00,56.4,56.41,56.21,56.28,42500.0,46.4207,46.4289,46.2643,46.3219,42500.0
2010-03-19 10:35:00,56.29,56.33,56.28,56.28,9200.0,46.3302,46.3631,46.3219,46.3219,9200.0
2010-03-19 10:40:00,56.28,56.33,56.27,56.33,10400.0,46.3219,46.3631,46.3137,46.3631,10400.0
2010-03-19 10:45:00,56.34,56.36,56.3,56.32,7800.0,46.3713,46.3878,46.3384,46.3548,7800.0
2010-03-19 10:50:00,56.32,56.33,56.3,56.33,6600.0,46.3548,46.3631,46.3384,46.3631,6600.0
2010-03-19 10:55:00,56.33,56.35,56.31,56.35,8400.0,46.3631,46.3795,46.3466,46.3795,8400.0
2010-03-19 11:00:00,56.37,56.48,56.36,56.48,12000.0,46.396,46.4865,46.3878,46.4865,12000.0
2010-03-19 11:05:00,56.47,56.56,56.47,56.54,14300.0,46.4783,46.5524,46.4783,46.5359,14300.0
2010-03-19 11:10:00,56.55,56.55,56.33,56.37,17200.0,46.5441,46.5441,46.3631,46.396,17200.0
2010-03-19 11:15:00,56.37,56.4,56.33,56.39,8200.0,46.396,46.4207,46.3631,46.4125,8200.0
2010-03-19 11:20:00,56.39,56.47,56.39,56.41,12100.0,46.4125,46.4783,46.4125,46.4289,12100.0
2010-03-19 11:25:00,56.41,56.42,56.38,56.41,4900.0,46.4289,46.4371,46.4042,46.4289,4900.0
2010-03-19 11:30:00,56.4,56.43,56.36,56.43,6900.0,46.4207,46.4454,46.3878,46.4454,6900.0
2010-03-19 11:35:00,56.43,56.5,56.42,56.45,8900.0,46.4454,46.503,46.4371,46.4618,8900.0
2010-03-19 11:40:00,56.46,56.51,56.46,56.47,11100.0,46.4701,46.5112,46.4701,46.4783,11100.0
2010-03-19 11:45:00,56.47,56.5,56.45,56.47,15300.0,46.4783,46.503,46.4618,46.4783,15300.0
2010-03-19 11:50:00,56.47,56.56,56.46,56.56,16800.0,46.4783,46.5524,46.4701,46.5524,16800.0
2010-03-19 11:55:00,56.56,56.65,56.55,56.64,17600.0,46.5524,46.6265,46.5441,46.6182,17600.0
2010-03-19 12:00:00,56.62,56.63,56.56,56.58,11500.0,46.6018,46.61,46.5524,46.5688,11500.0
2010-03-19 12:05:00,56.58,56.61,56.57,56.58,11300.0,46.5688,46.5935,46.5606,46.5688,11300.0
2010-03-19 12:10:00,56.58,56.59,56.56,56.56,2800.0,46.5688,46.5771,46.5524,46.5524,2800.0
2010-03-19 12:15:00,56.57,56.6,56.55,56.6,22000.0,46.5606,46.5853,46.5441,46.5853,22000.0
2010-03-19 12:20:00,56.6,56.6,56.57,56.57,9400.0,46.5853,46.5853,46.5606,46.5606,9400.0
2010-03-19 12:25:00,56.58,56.72,56.57,56.66,16300.0,46.5688,46.6841,46.5606,46.6347,16300.0
2010-03-19 12:30:00,56.66,56.66,56.63,56.64,5600.0,46.6347,46.6347,46.61,46.6182,5600.0
2010-03-19 12:35:00,56.64,56.65,56.58,56.59,7500.0,46.6182,46.6265,46.5688,46.5771,7500.0
2010-03-19 12:40:00,56.58,56.64,56.58,56.63,10600.0,46.5688,46.6182,46.5688,46.61,10600.0
2010-03-19 12:45:00,56.62,56.63,56.61,56.62,4300.0,46.6018,46.61,46.5935,46.6018,4300.0
2010-03-19 12:50:00,56.62,56.63,56.58,56.58,9600.0,46.6018,46.61,46.5688,46.5688,9600.0
2010-03-19 12:55:00,56.57,56.6,56.56,56.6,5700.0,46.5606,46.5853,46.5524,46.5853,5700.0
2010-03-19 13:00:00,56.61,56.66,56.6,56.61,12900.0,46.5935,46.6347,46.5853,46.5935,12900.0
2010-03-19 13:05:00,56.62,56.63,56.58,56.59,4700.0,46.6018,46.61,46.5688,46.5771,4700.0
2010-03-19 13:10:00,56.59,56.6,56.57,56.58,5700.0,46.5771,46.5853,46.5606,46.5688,5700.0
2010-03-19 13:15:00,56.58,56.6,56.57,56.59,4900.0,46.5688,46.5853,46.5606,46.5771,4900.0
2010-03-19 13:20:00,56.59,56.62,56.55,56.56,7300.0,46.5771,46.6018,46.5441,46.5524,7300.0
2010-03-19 13:25:00,56.56,56.58,56.55,56.57,4200.0,46.5524,46.5688,46.5441,46.5606,4200.0
2010-03-19 13:30:00,56.57,56.58,56.56,56.58,3300.0,46.5606,46.5688,46.5524,46.5688,3300.0
2010-03-19 13:35:00,56.57,56.59,56.46,56.47,12300.0,46.5606,46.5771,46.4701,46.4783,12300.0
2010-03-19 13:40:00,56.48,56.52,56.47,56.51,15600.0,46.4865,46.5195,46.4783,46.5112,15600.0
2010-03-19 13:45:00,56.51,56.53,56.5,56.51,7900.0,46.5112,46.5277,46.503,46.5112,7900.0
2010-03-19 13:50:00,56.51,56.59,56.5,56.58,8300.0,46.5112,46.5771,46.503,46.5688,8300.0
2010-03-19 13:55:00,56.58,56.58,56.55,56.56,8300.0,46.5688,46.5688,46.5441,46.5524,8300.0
2010-03-19 14:00:00,56.56,56.57,56.52,56.53,10400.0,46.5524,46.5606,46.5195,46.5277,10400.0
2010-03-19 14:05:00,56.53,56.58,56.52,56.55,7900.0,46.5277,46.5688,46.5195,46.5441,7900.0
2010-03-19 14:10:00,56.55,56.55,56.51,56.51,10900.0,46.5441,46.5441,46.5112,46.5112,10900.0
2010-03-19 14:15:00,56.51,56.53,56.49,56.53,8300.0,46.5112,46.5277,46.4948,46.5277,8300.0
2010-03-19 14:20:00,56.54,56.59,56.54,56.55,18500.0,46.5359,46.5771,46.5359,46.5441,18500.0
2010-03-19 14:25:00,56.55,56.6,56.55,56.6,25100.0,46.5441,46.5853,46.5441,46.5853,25100.0
2010-03-19 14:30:00,56.61,56.62,56.53,56.55,11200.0,46.5935,46.6018,46.5277,46.5441,11200.0
2010-03-19 14:35:00,56.55,56.6,56.55,56.58,10400.0,46.5441,46.5853,46.5441,46.5688,10400.0
2010-03-19 14:40:00,56.57,56.58,56.53,56.55,8900.0,46.5606,46.5688,46.5277,46.5441,8900.0
2010-03-19 14:45:00,56.56,56.57,56.54,56.56,9800.0,46.5524,46.5606,46.5359,46.5524,9800.0
2010-03-19 14:50:00,56.56,56.56,56.51,56.54,17200.0,46.5524,46.5524,46.5112,46.5359,17200.0
2010-03-19 14:55:00,56.54,56.58,56.51,56.52,16200.0,46.5359,46.5688,46.5112,46.5195,16200.0
2010-03-19 15:00:00,56.51,56.53,56.49,56.51,15100.0,46.5112,46.5277,46.4948,46.5112,15100.0
2010-03-19 15:05:00,56.51,56.52,56.48,56.52,16800.0,46.5112,46.5195,46.4865,46.5195,16800.0
2010-03-19 15:10:00,56.52,56.52,56.5,56.5,11000.0,46.5195,46.5195,46.503,46.503,11000.0
2010-03-19 15:15:00,56.5,56.52,56.49,56.52,13400.0,46.503,46.5195,46.4948,46.5195,13400.0
2010-03-19 15:20:00,56.52,56.55,56.51,56.55,17100.0,46.5195,46.5441,46.5112,46.5441,17100.0
2010-03-19 15:25:00,56.54,56.55,56.53,56.55,15500.0,46.5359,46.5441,46.5277,46.5441,15500.0
2010-03-19 15:30:00,56.54,56.55,56.41,56.41,37500.0,46.5359,46.5441,46.4289,46.4289,37500.0
2010-03-19 15:35:00,56.41,56.45,56.36,56.41,24200.0,46.4289,46.4618,46.3878,46.4289,24200.0
2010-03-19 15:40:00,56.42,56.49,56.38,56.47,46900.0,46.4371,46.4948,46.4042,46.4783,46900.0
2010-03-19 15:45:00,56.48,56.6,56.47,56.59,56400.0,46.4865,46.5853,46.4783,46.5771,56400.0
2010-03-19 15:50:00,56.59,56.62,56.58,56.61,50200.0,46.5771,46.6018,46.5688,46.5935,50200.0
2010-03-19 15:55:00,56.61,56.64,56.57,56.63,80400.0,46.5935,46.6182,46.5606,46.61,80400.0
2010-03-22 09:30:00,56.21,56.76,56.21,56.67,31500.0,46.2643,46.717,46.2643,46.6429,31500.0
2010-03-22 09:35:00,56.64,56.9,56.62,56.72,23000.0,46.6182,46.8322,46.6018,46.6841,23000.0
2010-03-22 09:40:00,56.72,56.8,56.71,56.72,13500.0,46.6841,46.7499,46.6758,46.6841,13500.0
2010-03-22 09:45:00,56.73,56.95,56.72,56.87,26900.0,46.6923,46.8734,46.6841,46.8075,26900.0
2010-03-22 09:50:00,56.88,56.96,56.88,56.95,16200.0,46.8158,46.8816,46.8158,46.8734,16200.0
2010-03-22 09:55:00,56.96,57.04,56.96,57.04,23100.0,46.8816,46.9474,46.8816,46.9474,23100.0
2010-03-22 10:00:00,57.04,57.15,56.99,57.04,20100.0,46.9474,47.038,46.9063,46.9474,20100.0
2010-03-22 10:05:00,57.05,57.05,56.89,56.96,31500.0,46.9557,46.9557,46.824,46.8816,31500.0
2010-03-22 10:10:00,56.95,57.03,56.94,57.01,15500.0,46.8734,46.9392,46.8651,46.9228,15500.0
2010-03-22 10:15:00,57.01,57.01,56.95,56.95,11500.0,46.9228,46.9228,46.8734,46.8734,11500.0
2010-03-22 10:20:00,56.96,57.05,56.94,56.95,18900.0,46.8816,46.9557,46.8651,46.8734,18900.0
2010-03-22 10:25:00,56.95,57.08,56.95,57.06,10100.0,46.8734,46.9804,46.8734,46.9639,10100.0
2010-03-22 10:30:00,57.08,57.14,56.99,57.01,12300.0,46.9804,47.0298,46.9063,46.9228,12300.0
2010-03-22 10:35:00,57.01,57.08,57.01,57.08,5200.0,46.9228,46.9804,46.9228,46.9804,5200.0
2010-03-22 10:40:00,57.09,57.13,57.07,57.1,11100.0,46.9886,47.0215,46.9721,46.9968,11100.0
2010-03-22 10:45:00,57.09,57.1,57.02,57.09,11200.0,46.9886,46.9968,46.931,46.9886,11200.0
2010-03-22 10:50:00,57.09,57.15,57.08,57.09,8500.0,46.9886,47.038,46.9804,46.9886,8500.0
2010-03-22 10:55:00,57.08,57.09,57.05,57.07,9200.0,46.9804,46.9886,46.9557,46.9721,9200.0
2010-03-22 11:00:00,57.07,57.08,57.01,57.05,12700.0,46.9721,46.9804,46.9228,46.9557,12700.0
2010-03-22 11:05:00,57.06,57.11,57.06,57.07,15600.0,46.9639,47.0051,46.9639,46.9721,15600.0
2010-03-22 11:10:00,57.1,57.15,57.09,57.14,8600.0,46.9968,47.038,46.9886,47.0298,8600.0
2010-03-22 11:15:00,57.14,57.19,57.14,57.18,11000.0,47.0298,47.0709,47.0298,47.0627,11000.0
2010-03-22 11:20:00,57.17,57.18,57.15,57.15,11100.0,47.0544,47.0627,47.038,47.038,11100.0
2010-03-22 11:25:00,57.15,57.16,57.14,57.15,6400.0,47.038,47.0462,47.0298,47.038,6400.0
2010-03-22 11:30:00,57.15,57.17,57.1,57.16,20700.0,47.038,47.0544,46.9968,47.0462,20700.0
2010-03-22 11:35:00,57.15,57.23,57.15,57.22,27200.0,47.038,47.1038,47.038,47.0956,27200.0
2010-03-22 11:40:00,57.22,57.22,57.17,57.19,6000.0,47.0956,47.0956,47.0544,47.0709,6000.0
2010-03-22 11:45:00,57.19,57.25,57.19,57.2,11100.0,47.0709,47.1203,47.0709,47.0791,11100.0
2010-03-22 11:50:00,57.2,57.23,57.12,57.13,16000.0,47.0791,47.1038,47.0133,47.0215,16000.0
2010-03-22 11:55:00,57.12,57.13,57.09,57.09,5900.0,47.0133,47.0215,46.9886,46.9886,5900.0
2010-03-22 12:00:00,57.1,57.1,57.06,57.07,14100.0,46.9968,46.9968,46.9639,46.9721,14100.0
2010-03-22 12:05:00,57.07,57.1,57.07,57.1,7100.0,46.9721,46.9968,46.9721,46.9968,7100.0
2010-03-22 12:10:00,57.1,57.14,57.09,57.12,8500.0,46.9968,47.0298,46.9886,47.0133,8500.0
2010-03-22 12:15:00,57.11,57.12,57.1,57.1,7700.0,47.0051,47.0133,46.9968,46.9968,7700.0
2010-03-22 12:20:00,57.11,57.11,57.06,57.06,8900.0,47.0051,47.0051,46.9639,46.9639,8900.0
2010-03-22 12:25:00,57.07,57.15,57.07,57.14,17200.0,46.9721,47.038,46.9721,47.0298,17200.0
2010-03-22 12:30:00,57.15,57.18,57.12,57.12,13400.0,47.038,47.0627,47.0133,47.0133,13400.0
2010-03-22 12:35:00,57.13,57.15,57.08,57.09,10400.0,47.0215,47.038,46.9804,46.9886,10400.0
2010-03-22 12:40:00,57.1,57.13,57.09,57.12,5200.0,46.9968,47.0215,46.9886,47.0133,5200.0
2010-03-22 12:45:00,57.11,57.13,57.11,57.13,2000.0,47.0051,47.0215,47.0051,47.0215,2000.0
2010-03-22 12:50:00,57.13,57.15,57.13,57.15,4000.0,47.0215,47.038,47.0215,47.038,4000.0
2010-03-22 12:55:00,57.16,57.17,57.1,57.1,30000.0,47.0462,47.0544,46.9968,46.9968,30000.0
2010-03-22 13:00:00,57.1,57.16,57.1,57.15,38600.0,46.9968,47.0462,46.9968,47.038,38600.0
2010-03-22 13:05:00,57.14,57.15,57.12,57.12,5200.0,47.0298,47.038,47.0133,47.0133,5200.0
2010-03-22 13:10:00,57.13,57.13,57.02,57.02,39900.0,47.0215,47.0215,46.931,46.931,39900.0
2010-03-22 13:15:00,57.02,57.02,56.96,56.98,46200.0,46.931,46.931,46.8816,46.8981,46200.0
2010-03-22 13:20:00,56.98,57.0,56.97,56.99,23000.0,46.8981,46.9145,46.8898,46.9063,23000.0
2010-03-22 13:25:00,57.01,57.05,56.97,56.98,39700.0,46.9228,46.9557,46.8898,46.8981,39700.0
2010-03-22 13:30:00,56.97,56.99,56.92,56.92,19100.0,46.8898,46.9063,46.8487,46.8487,19100.0
2010-03-22 13:35:00,56.93,56.93,56.9,56.92,9200.0,46.8569,46.8569,46.8322,46.8487,9200.0
2010-03-22 13:40:00,56.94,56.95,56.9,56.93,6200.0,46.8651,46.8734,46.8322,46.8569,6200.0
2010-03-22 13:45:00,56.92,56.97,56.92,56.95,7200.0,46.8487,46.8898,46.8487,46.8734,7200.0
2010-03-22 13:50:00,56.95,56.99,56.95,56.97,10300.0,46.8734,46.9063,46.8734,46.8898,10300.0
2010-03-22 13:55:00,56.96,56.97,56.94,56.94,5200.0,46.8816,46.8898,46.8651,46.8651,5200.0
2010-03-22 14:00:00,56.94,56.98,56.93,56.98,7600.0,46.8651,46.8981,46.8569,46.8981,7600.0
2010-03-22 14:05:00,56.98,56.99,56.96,56.98,9200.0,46.8981,46.9063,46.8816,46.8981,9200.0
2010-03-22 14:10:00,56.97,57.01,56.97,57.01,33700.0,46.8898,46.9228,46.8898,46.9228,33700.0
2010-03-22 14:15:00,57.0,57.04,57.0,57.03,9800.0,46.9145,46.9474,46.9145,46.9392,9800.0
2010-03-22 14:20:00,57.03,57.05,57.03,57.04,23700.0,46.9392,46.9557,46.9392,46.9474,23700.0
2010-03-22 14:25:00,57.04,57.08,57.04,57.04,11900.0,46.9474,46.9804,46.9474,46.9474,11900.0
2010-03-22 14:30:00,57.05,57.06,57.01,57.01,28600.0,46.9557,46.9639,46.9228,46.9228,28600.0
2010-03-22 14:35:00,57.01,57.06,57.01,57.05,12000.0,46.9228,46.9639,46.9228,46.9557,12000.0
2010-03-22 14:40:00,57.04,57.04,57.01,57.03,11800.0,46.9474,46.9474,46.9228,46.9392,11800.0
2010-03-22 14:45:00,57.02,57.04,56.99,56.99,8100.0,46.931,46.9474,46.9063,46.9063,8100.0
2010-03-22 14:50:00,57.0,57.04,57.0,57.02,160000.0,46.9145,46.9474,46.9145,46.931,160000.0
2010-03-22 14:55:00,57.03,57.05,56.99,56.99,6800.0,46.9392,46.9557,46.9063,46.9063,6800.0
2010-03-22 15:00:00,57.0,57.03,56.99,57.02,14200.0,46.9145,46.9392,46.9063,46.931,14200.0
2010-03-22 15:05:00,57.01,57.02,56.97,56.99,13800.0,46.9228,46.931,46.8898,46.9063,13800.0
2010-03-22 15:10:00,56.98,57.04,56.98,57.0,23400.0,46.8981,46.9474,46.8981,46.9145,23400.0
2010-03-22 15:15:00,57.01,57.04,56.92,56.93,62900.0,46.9228,46.9474,46.8487,46.8569,62900.0
2010-03-22 15:20:00,56.94,56.96,56.86,56.88,114000.0,46.8651,46.8816,46.7993,46.8158,114000.0
2010-03-22 15:25:00,56.88,56.89,56.75,56.76,76800.0,46.8158,46.824,46.7088,46.717,76800.0
2010-03-22 15:30:00,56.77,56.84,56.73,56.84,39100.0,46.7252,46.7828,46.6923,46.7828,39100.0
2010-03-22 15:35:00,56.84,56.86,56.82,56.86,35000.0,46.7828,46.7993,46.7664,46.7993,35000.0
2010-03-22 15:40:00,56.85,56.92,56.85,56.89,31700.0,46.7911,46.8487,46.7911,46.824,31700.0
2010-03-22 15:45:00,56.88,56.92,56.83,56.91,35700.0,46.8158,46.8487,46.7746,46.8405,35700.0
2010-03-22 15:50:00,56.9,56.91,56.81,56.84,42500.0,46.8322,46.8405,46.7581,46.7828,42500.0
2010-03-22 15:55:00,56.85,56.87,56.83,56.87,64200.0,46.7911,46.8075,46.7746,46.8075,64200.0
2010-03-23 09:30:00,56.87,57.01,56.62,56.63,13400.0,46.8075,46.9228,46.6018,46.61,13400.0
2010-03-23 09:35:00,56.66,56.66,56.47,56.51,21800.0,46.6347,46.6347,46.4783,46.5112,21800.0
2010-03-23 09:40:00,56.52,56.52,56.46,56.46,19000.0,46.5195,46.5195,46.4701,46.4701,19000.0
2010-03-23 09:45:00,56.46,56.52,56.39,56.39,30600.0,46.4701,46.5195,46.4125,46.4125,30600.0
2010-03-23 09:50:00,56.4,56.47,56.39,56.45,17400.0,46.4207,46.4783,46.4125,46.4618,17400.0
2010-03-23 09:55:00,56.43,56.51,56.43,56.48,17300.0,46.4454,46.5112,46.4454,46.4865,17300.0
2010-03-23 10:00:00,56.48,56.56,56.36,56.36,22400.0,46.4865,46.5524,46.3878,46.3878,22400.0
2010-03-23 10:05:00,56.33,56.36,56.21,56.28,30800.0,46.3631,46.3878,46.2643,46.3219,30800.0
2010-03-23 10:10:00,56.28,56.37,56.27,56.3,16100.0,46.3219,46.396,46.3137,46.3384,16100.0
2010-03-23 10:15:00,56.31,56.43,56.3,56.4,16100.0,46.3466,46.4454,46.3384,46.4207,16100.0
2010-03-23 10:20:00,56.39,56.44,56.38,56.4,16600.0,46.4125,46.4536,46.4042,46.4207,16600.0
2010-03-23 10:25:00,56.4,56.45,56.36,56.4,13200.0,46.4207,46.4618,46.3878,46.4207,13200.0
2010-03-23 10:30:00,56.42,56.43,56.39,56.41,4800.0,46.4371,46.4454,46.4125,46.4289,4800.0
2010-03-23 10:35:00,56.42,56.42,56.35,56.4,4800.0,46.4371,46.4371,46.3795,46.4207,4800.0
2010-03-23 10:40:00,56.43,56.44,56.39,56.4,11800.0,46.4454,46.4536,46.4125,46.4207,11800.0
2010-03-23 10:45:00,56.41,56.42,56.39,56.4,4800.0,46.4289,46.4371,46.4125,46.4207,4800.0
2010-03-23 10:50:00,56.39,56.41,56.37,56.38,7100.0,46.4125,46.4289,46.396,46.4042,7100.0
2010-03-23 10:55:00,56.38,56.38,56.26,56.31,10200.0,46.4042,46.4042,46.3055,46.3466,10200.0
2010-03-23 11:00:00,56.3,56.31,56.23,56.23,10000.0,46.3384,46.3466,46.2808,46.2808,10000.0
2010-03-23 11:05:00,56.24,56.28,56.21,56.23,11800.0,46.289,46.3219,46.2643,46.2808,11800.0
2010-03-23 11:10:00,56.24,56.28,56.23,56.26,7400.0,46.289,46.3219,46.2808,46.3055,7400.0
2010-03-23 11:15:00,56.27,56.31,56.26,56.29,4100.0,46.3137,46.3466,46.3055,46.3302,4100.0
2010-03-23 11:20:00,56.3,56.35,56.3,56.34,7000.0,46.3384,46.3795,46.3384,46.3713,7000.0
2010-03-23 11:25:00,56.35,56.42,56.33,56.42,17700.0,46.3795,46.4371,46.3631,46.4371,17700.0
2010-03-23 11:30:00,56.4,56.42,56.39,56.39,4100.0,46.4207,46.4371,46.4125,46.4125,4100.0
2010-03-23 11:35:00,56.39,56.42,56.34,56.35,25000.0,46.4125,46.4371,46.3713,46.3795,25000.0
2010-03-23 11:40:00,56.35,56.36,56.31,56.31,3300.0,46.3795,46.3878,46.3466,46.3466,3300.0
2010-03-23 11:45:00,56.33,56.38,56.33,56.34,10700.0,46.3631,46.4042,46.3631,46.3713,10700.0
2010-03-23 11:50:00,56.34,56.39,56.32,56.38,16000.0,46.3713,46.4125,46.3548,46.4042,16000.0
2010-03-23 11:55:00,56.38,56.41,56.38,56.41,4900.0,46.4042,46.4289,46.4042,46.4289,4900.0
2010-03-23 12:00:00,56.4,56.44,56.4,56.43,8700.0,46.4207,46.4536,46.4207,46.4454,8700.0
2010-03-23 12:05:00,56.44,56.47,56.42,56.46,14400.0,46.4536,46.4783,46.4371,46.4701,14400.0
2010-03-23 12:10:00,56.46,56.48,56.41,56.46,7200.0,46.4701,46.4865,46.4289,46.4701,7200.0
2010-03-23 12:15:00,56.47,56.5,56.44,56.44,10900.0,46.4783,46.503,46.4536,46.4536,10900.0
2010-03-23 12:20:00,56.44,56.45,56.43,56.44,5300.0,46.4536,46.4618,46.4454,46.4536,5300.0
2010-03-23 12:25:00,56.44,56.46,56.44,56.45,11100.0,46.4536,46.4701,46.4536,46.4618,11100.0
2010-03-23 12:30:00,56.48,56.48,56.44,56.45,12300.0,46.4865,46.4865,46.4536,46.4618,12300.0
2010-03-23 12:35:00,56.46,56.46,56.36,56.42,42200.0,46.4701,46.4701,46.3878,46.4371,42200.0
2010-03-23 12:40:00,56.44,56.44,56.41,56.44,4300.0,46.4536,46.4536,46.4289,46.4536,4300.0
2010-03-23 12:45:00,56.45,56.46,56.43,56.43,4900.0,46.4618,46.4701,46.4454,46.4454,4900.0
2010-03-23 12:50:00,56.44,56.47,56.44,56.47,2600.0,46.4536,46.4783,46.4536,46.4783,2600.0
2010-03-23 12:55:00,56.47,56.49,56.46,56.49,2300.0,46.4783,46.4948,46.4701,46.4948,2300.0
2010-03-23 13:00:00,56.49,56.49,56.47,56.48,12600.0,46.4948,46.4948,46.4783,46.4865,12600.0
2010-03-23 13:05:00,56.48,56.49,56.47,56.47,6800.0,46.4865,46.4948,46.4783,46.4783,6800.0
2010-03-23 13:10:00,56.48,56.48,56.4,56.44,25400.0,46.4865,46.4865,46.4207,46.4536,25400.0
2010-03-23 13:15:00,56.42,56.47,56.42,56.45,11300.0,46.4371,46.4783,46.4371,46.4618,11300.0
2010-03-23 13:20:00,56.45,56.47,56.45,56.47,3500.0,46.4618,46.4783,46.4618,46.4783,3500.0
2010-03-23 13:25:00,56.48,56.52,56.48,56.5,7100.0,46.4865,46.5195,46.4865,46.503,7100.0
2010-03-23 13:30:00,56.5,56.54,56.5,56.54,6100.0,46.503,46.5359,46.503,46.5359,6100.0
2010-03-23 13:35:00,56.53,56.53,56.51,56.52,8100.0,46.5277,46.5277,46.5112,46.5195,8100.0
2010-03-23 13:40:00,56.52,56.53,56.45,56.47,7200.0,46.5195,46.5277,46.4618,46.4783,7200.0
2010-03-23 13:45:00,56.48,56.49,56.47,56.48,6800.0,46.4865,46.4948,46.4783,46.4865,6800.0
2010-03-23 13:50:00,56.48,56.53,56.47,56.5,7800.0,46.4865,46.5277,46.4783,46.503,7800.0
2010-03-23 13:55:00,56.51,56.52,56.49,56.49,13900.0,46.5112,46.5195,46.4948,46.4948,13900.0
2010-03-23 14:00:00,56.49,56.54,56.49,56.54,6600.0,46.4948,46.5359,46.4948,46.5359,6600.0
2010-03-23 14:05:00,56.54,56.6,56.53,56.58,7600.0,46.5359,46.5853,46.5277,46.5688,7600.0
2010-03-23 14:10:00,56.58,56.62,56.58,56.62,7600.0,46.5688,46.6018,46.5688,46.6018,7600.0
2010-03-23 14:15:00,56.62,56.64,56.61,56.63,13400.0,46.6018,46.6182,46.5935,46.61,13400.0
2010-03-23 14:20:00,56.62,56.64,56.62,56.63,4000.0,46.6018,46.6182,46.6018,46.61,4000.0
2010-03-23 14:25:00,56.63,56.66,56.62,56.65,9300.0,46.61,46.6347,46.6018,46.6265,9300.0
2010-03-23 14:30:00,56.65,56.65,56.58,56.58,8200.0,46.6265,46.6265,46.5688,46.5688,8200.0
2010-03-23 14:35:00,56.58,56.63,56.58,56.6,5500.0,46.5688,46.61,46.5688,46.5853,5500.0
2010-03-23 14:40:00,56.6,56.68,56.6,56.68,6800.0,46.5853,46.6511,46.5853,46.6511,6800.0
2010-03-23 14:45:00,56.68,56.69,56.65,56.65,16000.0,46.6511,46.6594,46.6265,46.6265,16000.0
2010-03-23 14:50:00,56.66,56.67,56.62,56.63,21900.0,46.6347,46.6429,46.6018,46.61,21900.0
2010-03-23 14:55:00,56.64,56.69,56.63,56.65,16600.0,46.6182,46.6594,46.61,46.6265,16600.0
2010-03-23 15:00:00,56.66,56.7,56.66,56.7,12700.0,46.6347,46.6676,46.6347,46.6676,12700.0
2010-03-23 15:05:00,56.7,56.82,56.69,56.8,40800.0,46.6676,46.7664,46.6594,46.7499,40800.0
2010-03-23 15:10:00,56.79,56.87,56.79,56.87,33200.0,46.7417,46.8075,46.7417,46.8075,33200.0
2010-03-23 15:15:00,56.86,56.92,56.86,56.9,16600.0,46.7993,46.8487,46.7993,46.8322,16600.0
2010-03-23 15:20:00,56.9,56.97,56.89,56.94,29200.0,46.8322,46.8898,46.824,46.8651,29200.0
2010-03-23 15:25:00,56.95,57.0,56.94,56.98,29200.0,46.8734,46.9145,46.8651,46.8981,29200.0
2010-03-23 15:30:00,56.98,56.99,56.95,56.95,35200.0,46.8981,46.9063,46.8734,46.8734,35200.0
2010-03-23 15:35:00,56.96,56.99,56.92,56.96,47700.0,46.8816,46.9063,46.8487,46.8816,47700.0
2010-03-23 15:40:00,56.95,56.97,56.93,56.94,28000.0,46.8734,46.8898,46.8569,46.8651,28000.0
2010-03-23 15:45:00,56.94,56.97,56.94,56.97,56000.0,46.8651,46.8898,46.8651,46.8898,56000.0
2010-03-23 15:50:00,56.97,56.98,56.9,56.93,63500.0,46.8898,46.8981,46.8322,46.8569,63500.0
2010-03-23 15:55:00,56.93,56.99,56.92,56.99,76000.0,46.8569,46.9063,46.8487,46.9063,76000.0
2010-03-24 09:30:00,57.89,58.11,57.38,58.11,95600.0,47.6471,47.8281,47.2273,47.8281,95600.0
2010-03-24 09:35:00,58.1,58.24,57.63,57.77,37900.0,47.8199,47.9351,47.4331,47.5483,37900.0
2010-03-24 09:40:00,57.77,57.87,57.67,57.82,52200.0,47.5483,47.6306,47.466,47.5894,52200.0
2010-03-24 09:45:00,57.82,58.0,57.82,58.0,44700.0,47.5894,47.7376,47.5894,47.7376,44700.0
2010-03-24 09:50:00,58.0,58.1,57.92,57.92,55100.0,47.7376,47.8199,47.6717,47.6717,55100.0
2010-03-24 09:55:00,57.92,57.92,57.75,57.82,84400.0,47.6717,47.6717,47.5318,47.5894,84400.0
2010-03-24 10:00:00,57.8,57.86,57.68,57.79,48700.0,47.573,47.6224,47.4742,47.5647,48700.0
2010-03-24 10:05:00,57.8,57.86,57.79,57.81,16100.0,47.573,47.6224,47.5647,47.5812,16100.0
2010-03-24 10:10:00,57.81,57.82,57.74,57.75,20700.0,47.5812,47.5894,47.5236,47.5318,20700.0
2010-03-24 10:15:00,57.75,57.77,57.72,57.75,24000.0,47.5318,47.5483,47.5071,47.5318,24000.0
2010-03-24 10:20:00,57.75,57.8,57.74,57.78,28300.0,47.5318,47.573,47.5236,47.5565,28300.0
2010-03-24 10:25:00,57.78,57.79,57.68,57.69,27700.0,47.5565,47.5647,47.4742,47.4824,27700.0
2010-03-24 10:30:00,57.69,57.78,57.65,57.68,33900.0,47.4824,47.5565,47.4495,47.4742,33900.0
2010-03-24 10:35:00,57.67,57.7,57.58,57.61,68600.0,47.466,47.4907,47.3919,47.4166,68600.0
2010-03-24 10:40:00,57.62,57.66,57.6,57.61,69600.0,47.4248,47.4577,47.4084,47.4166,69600.0
2010-03-24 10:45:00,57.61,57.63,57.59,57.61,19500.0,47.4166,47.4331,47.4001,47.4166,19500.0
2010-03-24 10:50:00,57.61,57.63,57.57,57.58,23200.0,47.4166,47.4331,47.3837,47.3919,23200.0
2010-03-24 10:55:00,57.58,57.62,57.55,57.58,23400.0,47.3919,47.4248,47.3672,47.3919,23400.0
2010-03-24 11:00:00,57.57,57.61,57.57,57.6,20500.0,47.3837,47.4166,47.3837,47.4084,20500.0
2010-03-24 11:05:00,57.6,57.61,57.57,57.6,28500.0,47.4084,47.4166,47.3837,47.4084,28500.0
2010-03-24 11:10:00,57.6,57.61,57.57,57.59,27500.0,47.4084,47.4166,47.3837,47.4001,27500.0
2010-03-24 11:15:00,57.59,57.6,57.47,57.48,33500.0,47.4001,47.4084,47.3014,47.3096,33500.0
2010-03-24 11:20:00,57.48,57.51,57.42,57.47,15800.0,47.3096,47.3343,47.2602,47.3014,15800.0
2010-03-24 11:25:00,57.5,57.54,57.43,57.53,6800.0,47.3261,47.359,47.2684,47.3507,6800.0
2010-03-24 11:30:00,57.54,57.58,57.51,57.55,9600.0,47.359,47.3919,47.3343,47.3672,9600.0
2010-03-24 11:35:00,57.55,57.58,57.54,57.56,8100.0,47.3672,47.3919,47.359,47.3754,8100.0
2010-03-24 11:40:00,57.55,57.57,57.49,57.55,18300.0,47.3672,47.3837,47.3178,47.3672,18300.0
2010-03-24 11:45:00,57.56,57.6,57.56,57.6,13800.0,47.3754,47.4084,47.3754,47.4084,13800.0
2010-03-24 11:50:00,57.58,57.69,57.58,57.65,24600.0,47.3919,47.4824,47.3919,47.4495,24600.0
2010-03-24 11:55:00,57.64,57.72,57.64,57.71,12200.0,47.4413,47.5071,47.4413,47.4989,12200.0
2010-03-24 12:00:00,57.71,57.72,57.68,57.7,14400.0,47.4989,47.5071,47.4742,47.4907,14400.0
2010-03-24 12:05:00,57.71,57.72,57.7,57.71,13600.0,47.4989,47.5071,47.4907,47.4989,13600.0
2010-03-24 12:10:00,57.71,57.73,57.67,57.71,27000.0,47.4989,47.5154,47.466,47.4989,27000.0
2010-03-24 12:15:00,57.71,57.72,57.69,57.7,14400.0,47.4989,47.5071,47.4824,47.4907,14400.0
2010-03-24 12:20:00,57.7,57.75,57.7,57.74,13900.0,47.4907,47.5318,47.4907,47.5236,13900.0
2010-03-24 12:25:00,57.73,57.76,57.73,57.76,7800.0,47.5154,47.5401,47.5154,47.5401,7800.0
2010-03-24 12:30:00,57.75,57.82,57.75,57.8,15800.0,47.5318,47.5894,47.5318,47.573,15800.0
2010-03-24 12:35:00,57.81,57.85,57.8,57.81,10100.0,47.5812,47.6141,47.573,47.5812,10100.0
2010-03-24 12:40:00,57.8,57.82,57.8,57.81,4800.0,47.573,47.5894,47.573,47.5812,4800.0
2010-03-24 12:45:00,57.8,57.88,57.79,57.86,9300.0,47.573,47.6388,47.5647,47.6224,9300.0
2010-03-24 12:50:00,57.88,57.9,57.85,57.85,9700.0,47.6388,47.6553,47.6141,47.6141,9700.0
2010-03-24 12:55:00,57.85,57.85,57.82,57.83,11000.0,47.6141,47.6141,47.5894,47.5977,11000.0
2010-03-24 13:00:00,57.82,57.84,57.7,57.7,23700.0,47.5894,47.6059,47.4907,47.4907,23700.0
2010-03-24 13:05:00,57.7,57.81,57.7,57.8,17800.0,47.4907,47.5812,47.4907,47.573,17800.0
2010-03-24 13:10:00,57.79,57.84,57.78,57.79,17100.0,47.5647,47.6059,47.5565,47.5647,17100.0
2010-03-24 13:15:00,57.8,57.8,57.69,57.71,16600.0,47.573,47.573,47.4824,47.4989,16600.0
2010-03-24 13:20:00,57.72,57.76,57.68,57.76,49900.0,47.5071,47.5401,47.4742,47.5401,49900.0
2010-03-24 13:25:00,57.75,57.77,57.71,57.75,21100.0,47.5318,47.5483,47.4989,47.5318,21100.0
2010-03-24 13:30:00,57.76,57.8,57.76,57.8,6300.0,47.5401,47.573,47.5401,47.573,6300.0
2010-03-24 13:35:00,57.8,57.83,57.75,57.76,17300.0,47.573,47.5977,47.5318,47.5401,17300.0
2010-03-24 13:40:00,57.77,57.8,57.76,57.77,10800.0,47.5483,47.573,47.5401,47.5483,10800.0
2010-03-24 13:45:00,57.77,57.77,57.59,57.65,29600.0,47.5483,47.5483,47.4001,47.4495,29600.0
2010-03-24 13:50:00,57.65,57.73,57.63,57.72,31400.0,47.4495,47.5154,47.4331,47.5071,31400.0
2010-03-24 13:55:00,57.72,57.72,57.66,57.69,25200.0,47.5071,47.5071,47.4577,47.4824,25200.0
2010-03-24 14:00:00,57.68,57.69,57.6,57.62,18500.0,47.4742,47.4824,47.4084,47.4248,18500.0
2010-03-24 14:05:00,57.62,57.66,57.61,57.65,24800.0,47.4248,47.4577,47.4166,47.4495,24800.0
2010-03-24 14:10:00,57.65,57.67,57.63,57.66,27800.0,47.4495,47.466,47.4331,47.4577,27800.0
2010-03-24 14:15:00,57.65,57.66,57.59,57.62,24500.0,47.4495,47.4577,47.4001,47.4248,24500.0
2010-03-24 14:20:00,57.61,57.65,57.6,57.64,20100.0,47.4166,47.4495,47.4084,47.4413,20100.0
2010-03-24 14:25:00,57.64,57.7,57.63,57.68,26700.0,47.4413,47.4907,47.4331,47.4742,26700.0
2010-03-24 14:30:00,57.69,57.75,57.68,57.74,35600.0,47.4824,47.5318,47.4742,47.5236,35600.0
2010-03-24 14:35:00,57.74,57.8,57.74,57.78,39200.0,47.5236,47.573,47.5236,47.5565,39200.0
2010-03-24 14:40:00,57.77,57.8,57.75,57.79,23100.0,47.5483,47.573,47.5318,47.5647,23100.0
2010-03-24 14:45:00,57.79,57.83,57.77,57.78,20000.0,47.5647,47.5977,47.5483,47.5565,20000.0
2010-03-24 14:50:00,57.78,57.78,57.73,57.74,20900.0,47.5565,47.5565,47.5154,47.5236,20900.0
2010-03-24 14:55:00,57.73,57.74,57.65,57.68,23500.0,47.5154,47.5236,47.4495,47.4742,23500.0
2010-03-24 15:00:00,57.68,57.71,57.66,57.68,31100.0,47.4742,47.4989,47.4577,47.4742,31100.0
2010-03-24 15:05:00,57.69,57.73,57.68,57.71,27000.0,47.4824,47.5154,47.4742,47.4989,27000.0
2010-03-24 15:10:00,57.71,57.73,57.63,57.68,31400.0,47.4989,47.5154,47.4331,47.4742,31400.0
2010-03-24 15:15:00,57.68,57.76,57.66,57.72,43200.0,47.4742,47.5401,47.4577,47.5071,43200.0
2010-03-24 15:20:00,57.74,57.78,57.74,57.77,40500.0,47.5236,47.5565,47.5236,47.5483,40500.0
2010-03-24 15:25:00,57.77,57.8,57.75,57.79,49200.0,47.5483,47.573,47.5318,47.5647,49200.0
2010-03-24 15:30:00,57.78,57.83,57.78,57.83,26500.0,47.5565,47.5977,47.5565,47.5977,26500.0
2010-03-24 15:35:00,57.83,57.9,57.82,57.88,55100.0,47.5977,47.6553,47.5894,47.6388,55100.0
2010-03-24 15:40:00,57.88,57.93,57.87,57.92,66700.0,47.6388,47.68,47.6306,47.6717,66700.0
2010-03-24 15:45:00,57.92,57.92,57.87,57.88,105900.0,47.6717,47.6717,47.6306,47.6388,105900.0
2010-03-24 15:50:00,57.88,57.88,57.81,57.86,98500.0,47.6388,47.6388,47.5812,47.6224,98500.0
2010-03-24 15:55:00,57.86,58.02,57.85,58.01,288100.0,47.6224,47.754,47.6141,47.7458,288100.0
2010-03-25 09:30:00,58.31,58.49,58.25,58.35,34800.0,47.9927,48.1409,47.9434,48.0257,34800.0
2010-03-25 09:35:00,58.3,58.36,58.17,58.19,13600.0,47.9845,48.0339,47.8775,47.894,13600.0
2010-03-25 09:40:00,58.16,58.19,58.1,58.12,16100.0,47.8693,47.894,47.8199,47.8364,16100.0
2010-03-25 09:45:00,58.12,58.12,58.03,58.03,27100.0,47.8364,47.8364,47.7623,47.7623,27100.0
2010-03-25 09:50:00,58.03,58.04,57.92,57.93,20300.0,47.7623,47.7705,47.6717,47.68,20300.0
2010-03-25 09:55:00,57.93,57.95,57.85,57.87,18900.0,47.68,47.6964,47.6141,47.6306,18900.0
2010-03-25 10:00:00,57.87,57.93,57.78,57.79,15400.0,47.6306,47.68,47.5565,47.5647,15400.0
2010-03-25 10:05:00,57.78,57.81,57.73,57.77,14600.0,47.5565,47.5812,47.5154,47.5483,14600.0
2010-03-25 10:10:00,57.76,57.87,57.76,57.83,10000.0,47.5401,47.6306,47.5401,47.5977,10000.0
2010-03-25 10:15:00,57.83,57.84,57.8,57.82,8600.0,47.5977,47.6059,47.573,47.5894,8600.0
2010-03-25 10:20:00,57.81,57.98,57.81,57.97,11600.0,47.5812,47.7211,47.5812,47.7129,11600.0
2010-03-25 10:25:00,58.01,58.07,57.99,58.04,20800.0,47.7458,47.7952,47.7294,47.7705,20800.0
2010-03-25 10:30:00,58.04,58.05,57.99,58.01,31100.0,47.7705,47.7787,47.7294,47.7458,31100.0
2010-03-25 10:35:00,58.01,58.13,58.0,58.13,42300.0,47.7458,47.8446,47.7376,47.8446,42300.0
2010-03-25 10:40:00,58.13,58.19,58.1,58.17,29200.0,47.8446,47.894,47.8199,47.8775,29200.0
2010-03-25 10:45:00,58.16,58.17,58.1,58.13,25000.0,47.8693,47.8775,47.8199,47.8446,25000.0
2010-03-25 10:50:00,58.13,58.16,58.08,58.14,27100.0,47.8446,47.8693,47.8034,47.8528,27100.0
2010-03-25 10:55:00,58.12,58.14,58.09,58.1,24300.0,47.8364,47.8528,47.8117,47.8199,24300.0
2010-03-25 11:00:00,58.1,58.15,58.08,58.1,43100.0,47.8199,47.861,47.8034,47.8199,43100.0
2010-03-25 11:05:00,58.1,58.1,58.07,58.08,17500.0,47.8199,47.8199,47.7952,47.8034,17500.0
2010-03-25 11:10:00,58.09,58.18,58.05,58.16,48600.0,47.8117,47.8857,47.7787,47.8693,48600.0
2010-03-25 11:15:00,58.18,58.2,58.13,58.16,19400.0,47.8857,47.9022,47.8446,47.8693,19400.0
2010-03-25 11:20:00,58.17,58.2,58.13,58.15,20900.0,47.8775,47.9022,47.8446,47.861,20900.0
2010-03-25 11:25:00,58.15,58.2,58.12,58.2,16600.0,47.861,47.9022,47.8364,47.9022,16600.0
2010-03-25 11:30:00,58.21,58.27,58.19,58.25,17300.0,47.9104,47.9598,47.894,47.9434,17300.0
2010-03-25 11:35:00,58.25,58.25,58.16,58.17,9900.0,47.9434,47.9434,47.8693,47.8775,9900.0
2010-03-25 11:40:00,58.17,58.21,58.17,58.21,9100.0,47.8775,47.9104,47.8775,47.9104,9100.0
2010-03-25 11:45:00,58.21,58.25,58.18,58.21,15000.0,47.9104,47.9434,47.8857,47.9104,15000.0
2010-03-25 11:50:00,58.2,58.22,58.19,58.21,6600.0,47.9022,47.9187,47.894,47.9104,6600.0
2010-03-25 11:55:00,58.2,58.23,58.17,58.21,5400.0,47.9022,47.9269,47.8775,47.9104,5400.0
2010-03-25 12:00:00,58.21,58.23,58.2,58.22,8000.0,47.9104,47.9269,47.9022,47.9187,8000.0
2010-03-25 12:05:00,58.23,58.31,58.22,58.31,9900.0,47.9269,47.9927,47.9187,47.9927,9900.0
2010-03-25 12:10:00,58.29,58.3,58.26,58.27,10400.0,47.9763,47.9845,47.9516,47.9598,10400.0
2010-03-25 12:15:00,58.27,58.27,58.24,58.26,4700.0,47.9598,47.9598,47.9351,47.9516,4700.0
2010-03-25 12:20:00,58.26,58.26,58.23,58.26,8500.0,47.9516,47.9516,47.9269,47.9516,8500.0
2010-03-25 12:25:00,58.27,58.31,58.27,58.31,4700.0,47.9598,47.9927,47.9598,47.9927,4700.0
2010-03-25 12:30:00,58.31,58.36,58.3,58.36,5800.0,47.9927,48.0339,47.9845,48.0339,5800.0
2010-03-25 12:35:00,58.36,58.37,58.34,58.35,6900.0,48.0339,48.0421,48.0174,48.0257,6900.0
2010-03-25 12:40:00,58.35,58.37,58.35,58.37,13000.0,48.0257,48.0421,48.0257,48.0421,13000.0
2010-03-25 12:45:00,58.36,58.38,58.33,58.33,16300.0,48.0339,48.0504,48.0092,48.0092,16300.0
2010-03-25 12:50:00,58.34,58.35,58.26,58.26,14000.0,48.0174,48.0257,47.9516,47.9516,14000.0
2010-03-25 12:55:00,58.26,58.26,58.2,58.22,15500.0,47.9516,47.9516,47.9022,47.9187,15500.0
2010-03-25 13:00:00,58.21,58.24,58.14,58.23,38500.0,47.9104,47.9351,47.8528,47.9269,38500.0
2010-03-25 13:05:00,58.23,58.25,58.22,58.24,5800.0,47.9269,47.9434,47.9187,47.9351,5800.0
2010-03-25 13:10:00,58.23,58.25,58.23,58.25,6300.0,47.9269,47.9434,47.9269,47.9434,6300.0
2010-03-25 13:15:00,58.24,58.25,58.2,58.2,11300.0,47.9351,47.9434,47.9022,47.9022,11300.0
2010-03-25 13:20:00,58.2,58.21,58.18,58.2,10700.0,47.9022,47.9104,47.8857,47.9022,10700.0
2010-03-25 13:25:00,58.2,58.25,58.2,58.21,20500.0,47.9022,47.9434,47.9022,47.9104,20500.0
2010-03-25 13:30:00,58.21,58.25,58.2,58.23,21500.0,47.9104,47.9434,47.9022,47.9269,21500.0
2010-03-25 13:35:00,58.23,58.24,58.15,58.17,13100.0,47.9269,47.9351,47.861,47.8775,13100.0
2010-03-25 13:40:00,58.17,58.18,58.15,58.15,8100.0,47.8775,47.8857,47.861,47.861,8100.0
2010-03-25 13:45:00,58.16,58.17,58.09,58.12,13400.0,47.8693,47.8775,47.8117,47.8364,13400.0
2010-03-25 13:50:00,58.11,58.13,58.05,58.06,16300.0,47.8281,47.8446,47.7787,47.787,16300.0
2010-03-25 13:55:00,58.06,58.09,58.01,58.02,8500.0,47.787,47.8117,47.7458,47.754,8500.0
2010-03-25 14:00:00,58.03,58.04,57.99,58.0,17300.0,47.7623,47.7705,47.7294,47.7376,17300.0
2010-03-25 14:05:00,58.0,58.03,57.99,57.99,57900.0,47.7376,47.7623,47.7294,47.7294,57900.0
2010-03-25 14:10:00,57.99,58.0,57.98,57.99,59100.0,47.7294,47.7376,47.7211,47.7294,59100.0
2010-03-25 14:15:00,58.0,58.01,57.96,58.01,18200.0,47.7376,47.7458,47.7047,47.7458,18200.0
2010-03-25 14:20:00,58.01,58.01,57.94,57.94,28700.0,47.7458,47.7458,47.6882,47.6882,28700.0
2010-03-25 14:25:00,57.94,57.98,57.92,57.92,8600.0,47.6882,47.7211,47.6717,47.6717,8600.0
2010-03-25 14:30:00,57.92,57.96,57.92,57.94,8500.0,47.6717,47.7047,47.6717,47.6882,8500.0
2010-03-25 14:35:00,57.94,57.99,57.93,57.99,7900.0,47.6882,47.7294,47.68,47.7294,7900.0
2010-03-25 14:40:00,57.98,58.0,57.94,58.0,35200.0,47.7211,47.7376,47.6882,47.7376,35200.0
2010-03-25 14:45:00,58.0,58.0,57.91,57.91,9500.0,47.7376,47.7376,47.6635,47.6635,9500.0
2010-03-25 14:50:00,57.92,57.98,57.86,57.97,18400.0,47.6717,47.7211,47.6224,47.7129,18400.0
2010-03-25 14:55:00,57.98,58.0,57.96,57.98,14700.0,47.7211,47.7376,47.7047,47.7211,14700.0
2010-03-25 15:00:00,57.97,58.02,57.97,58.01,18500.0,47.7129,47.754,47.7129,47.7458,18500.0
2010-03-25 15:05:00,58.02,58.1,58.01,58.03,30100.0,47.754,47.8199,47.7458,47.7623,30100.0
2010-03-25 15:10:00,58.05,58.05,58.03,58.04,8300.0,47.7787,47.7787,47.7623,47.7705,8300.0
2010-03-25 15:15:00,58.03,58.03,57.97,57.98,15700.0,47.7623,47.7623,47.7129,47.7211,15700.0
2010-03-25 15:20:00,57.98,57.99,57.94,57.95,15200.0,47.7211,47.7294,47.6882,47.6964,15200.0
2010-03-25 15:25:00,57.95,57.96,57.88,57.88,18200.0,47.6964,47.7047,47.6388,47.6388,18200.0
2010-03-25 15:30:00,57.9,57.92,57.85,57.85,40800.0,47.6553,47.6717,47.6141,47.6141,40800.0
2010-03-25 15:35:00,57.85,57.88,57.8,57.8,54200.0,47.6141,47.6388,47.573,47.573,54200.0
2010-03-25 15:40:00,57.8,57.87,57.78,57.87,29300.0,47.573,47.6306,47.5565,47.6306,29300.0
2010-03-25 15:45:00,57.87,57.87,57.72,57.72,60600.0,47.6306,47.6306,47.5071,47.5071,60600.0
2010-03-25 15:50:00,57.72,57.79,57.7,57.79,50200.0,47.5071,47.5647,47.4907,47.5647,50200.0
2010-03-25 15:55:00,57.78,57.79,57.69,57.7,83800.0,47.5565,47.5647,47.4824,47.4907,83800.0
2010-03-26 09:30:00,57.67,57.67,57.28,57.46,52600.0,47.5915,47.5915,47.2697,47.4182,52600.0
2010-03-26 09:35:00,57.46,57.49,57.23,57.23,13500.0,47.4182,47.443,47.2284,47.2284,13500.0
2010-03-26 09:40:00,57.2,57.3,57.17,57.24,23900.0,47.2037,47.2862,47.1789,47.2367,23900.0
2010-03-26 09:45:00,57.23,57.3,57.22,57.29,13600.0,47.2284,47.2862,47.2202,47.2779,13600.0
2010-03-26 09:50:00,57.3,57.41,57.3,57.38,14800.0,47.2862,47.377,47.2862,47.3522,14800.0
2010-03-26 09:55:00,57.42,57.46,57.36,57.37,23900.0,47.3852,47.4182,47.3357,47.344,23900.0
2010-03-26 10:00:00,57.37,57.48,57.37,57.38,16700.0,47.344,47.4347,47.344,47.3522,16700.0
2010-03-26 10:05:00,57.38,57.42,57.35,57.4,7000.0,47.3522,47.3852,47.3274,47.3687,7000.0
2010-03-26 10:10:00,57.39,57.68,57.37,57.41,32100.0,47.3605,47.5998,47.344,47.377,32100.0
2010-03-26 10:15:00,57.4,57.47,57.38,57.42,14200.0,47.3687,47.4265,47.3522,47.3852,14200.0
2010-03-26 10:20:00,57.42,57.43,57.37,57.38,27500.0,47.3852,47.3935,47.344,47.3522,27500.0
2010-03-26 10:25:00,57.39,57.44,57.35,57.43,11400.0,47.3605,47.4017,47.3274,47.3935,11400.0
2010-03-26 10:30:00,57.44,57.47,57.33,57.33,17400.0,47.4017,47.4265,47.3109,47.3109,17400.0
2010-03-26 10:35:00,57.33,57.33,57.19,57.19,17700.0,47.3109,47.3109,47.1954,47.1954,17700.0
2010-03-26 10:40:00,57.2,57.22,57.14,57.17,25300.0,47.2037,47.2202,47.1541,47.1789,25300.0
2010-03-26 10:45:00,57.16,57.16,57.12,57.16,26000.0,47.1707,47.1707,47.1376,47.1707,26000.0
2010-03-26 10:50:00,57.16,57.23,57.12,57.13,23100.0,47.1707,47.2284,47.1376,47.1459,23100.0
2010-03-26 10:55:00,57.14,57.16,57.06,57.11,17100.0,47.1541,47.1707,47.0881,47.1294,17100.0
2010-03-26 11:00:00,57.1,57.17,57.1,57.17,18700.0,47.1211,47.1789,47.1211,47.1789,18700.0
2010-03-26 11:05:00,57.17,57.29,57.16,57.27,32800.0,47.1789,47.2779,47.1707,47.2614,32800.0
2010-03-26 11:10:00,57.26,57.26,57.21,57.21,18400.0,47.2532,47.2532,47.2119,47.2119,18400.0
2010-03-26 11:15:00,57.18,57.25,57.17,57.2,15000.0,47.1872,47.2449,47.1789,47.2037,15000.0
2010-03-26 11:20:00,57.21,57.21,57.19,57.21,10500.0,47.2119,47.2119,47.1954,47.2119,10500.0
2010-03-26 11:25:00,57.2,57.23,57.19,57.21,10300.0,47.2037,47.2284,47.1954,47.2119,10300.0
2010-03-26 11:30:00,57.22,57.24,57.22,57.23,10500.0,47.2202,47.2367,47.2202,47.2284,10500.0
2010-03-26 11:35:00,57.23,57.23,57.13,57.13,8900.0,47.2284,47.2284,47.1459,47.1459,8900.0
2010-03-26 11:40:00,57.13,57.17,57.06,57.06,24100.0,47.1459,47.1789,47.0881,47.0881,24100.0
2010-03-26 11:45:00,57.05,57.05,57.0,57.01,22200.0,47.0799,47.0799,47.0386,47.0469,22200.0
2010-03-26 11:50:00,57.01,57.03,56.99,56.99,33200.0,47.0469,47.0634,47.0304,47.0304,33200.0
2010-03-26 11:55:00,56.99,56.99,56.89,56.89,27700.0,47.0304,47.0304,46.9478,46.9478,27700.0
2010-03-26 12:00:00,56.9,56.94,56.89,56.93,24400.0,46.9561,46.9891,46.9478,46.9808,24400.0
2010-03-26 12:05:00,56.92,56.94,56.92,56.93,9200.0,46.9726,46.9891,46.9726,46.9808,9200.0
2010-03-26 12:10:00,56.93,56.93,56.89,56.9,29400.0,46.9808,46.9808,46.9478,46.9561,29400.0
2010-03-26 12:15:00,56.9,56.95,56.9,56.92,15800.0,46.9561,46.9974,46.9561,46.9726,15800.0
2010-03-26 12:20:00,56.93,56.93,56.75,56.76,35700.0,46.9808,46.9808,46.8323,46.8406,35700.0
2010-03-26 12:25:00,56.76,56.76,56.69,56.72,26300.0,46.8406,46.8406,46.7828,46.8075,26300.0
2010-03-26 12:30:00,56.72,56.73,56.68,56.73,24800.0,46.8075,46.8158,46.7745,46.8158,24800.0
2010-03-26 12:35:00,56.74,56.8,56.71,56.8,18200.0,46.8241,46.8736,46.7993,46.8736,18200.0
2010-03-26 12:40:00,56.8,56.84,56.79,56.84,9500.0,46.8736,46.9066,46.8653,46.9066,9500.0
2010-03-26 12:45:00,56.84,56.85,56.76,56.78,15500.0,46.9066,46.9148,46.8406,46.8571,15500.0
2010-03-26 12:50:00,56.77,56.83,56.76,56.82,14800.0,46.8488,46.8983,46.8406,46.8901,14800.0
2010-03-26 12:55:00,56.82,56.82,56.73,56.77,22800.0,46.8901,46.8901,46.8158,46.8488,22800.0
2010-03-26 13:00:00,56.76,56.83,56.76,56.83,9000.0,46.8406,46.8983,46.8406,46.8983,9000.0
2010-03-26 13:05:00,56.83,56.83,56.67,56.71,37300.0,46.8983,46.8983,46.7663,46.7993,37300.0
2010-03-26 13:10:00,56.71,56.76,56.7,56.73,9900.0,46.7993,46.8406,46.791,46.8158,9900.0
2010-03-26 13:15:00,56.75,56.77,56.73,56.76,12200.0,46.8323,46.8488,46.8158,46.8406,12200.0
2010-03-26 13:20:00,56.76,56.8,56.75,56.76,9300.0,46.8406,46.8736,46.8323,46.8406,9300.0
2010-03-26 13:25:00,56.77,56.78,56.74,56.76,8200.0,46.8488,46.8571,46.8241,46.8406,8200.0
2010-03-26 13:30:00,56.75,56.76,56.72,56.72,11600.0,46.8323,46.8406,46.8075,46.8075,11600.0
2010-03-26 13:35:00,56.73,56.84,56.72,56.83,12800.0,46.8158,46.9066,46.8075,46.8983,12800.0
2010-03-26 13:40:00,56.84,56.88,56.83,56.86,12200.0,46.9066,46.9396,46.8983,46.9231,12200.0
2010-03-26 13:45:00,56.86,56.87,56.79,56.82,19000.0,46.9231,46.9313,46.8653,46.8901,19000.0
2010-03-26 13:50:00,56.82,56.83,56.77,56.78,7700.0,46.8901,46.8983,46.8488,46.8571,7700.0
2010-03-26 13:55:00,56.79,56.82,56.76,56.78,26900.0,46.8653,46.8901,46.8406,46.8571,26900.0
2010-03-26 14:00:00,56.78,56.78,56.72,56.75,20500.0,46.8571,46.8571,46.8075,46.8323,20500.0
2010-03-26 14:05:00,56.74,56.81,56.74,56.8,24800.0,46.8241,46.8818,46.8241,46.8736,24800.0
2010-03-26 14:10:00,56.8,56.85,56.8,56.84,5400.0,46.8736,46.9148,46.8736,46.9066,5400.0
2010-03-26 14:15:00,56.85,56.85,56.78,56.78,32500.0,46.9148,46.9148,46.8571,46.8571,32500.0
2010-03-26 14:20:00,56.78,56.81,56.75,56.78,31200.0,46.8571,46.8818,46.8323,46.8571,31200.0
2010-03-26 14:25:00,56.78,56.91,56.75,56.9,22000.0,46.8571,46.9643,46.8323,46.9561,22000.0
2010-03-26 14:30:00,56.91,56.92,56.87,56.9,20500.0,46.9643,46.9726,46.9313,46.9561,20500.0
2010-03-26 14:35:00,56.9,56.97,56.88,56.92,18100.0,46.9561,47.0139,46.9396,46.9726,18100.0
2010-03-26 14:40:00,56.92,56.94,56.83,56.86,30000.0,46.9726,46.9891,46.8983,46.9231,30000.0
2010-03-26 14:45:00,56.86,56.87,56.79,56.79,11100.0,46.9231,46.9313,46.8653,46.8653,11100.0
2010-03-26 14:50:00,56.81,56.81,56.76,56.78,18200.0,46.8818,46.8818,46.8406,46.8571,18200.0
2010-03-26 14:55:00,56.77,56.78,56.72,56.77,15800.0,46.8488,46.8571,46.8075,46.8488,15800.0
2010-03-26 15:00:00,56.76,56.87,56.76,56.83,15600.0,46.8406,46.9313,46.8406,46.8983,15600.0
2010-03-26 15:05:00,56.84,56.84,56.78,56.79,10700.0,46.9066,46.9066,46.8571,46.8653,10700.0
2010-03-26 15:10:00,56.78,56.8,56.76,56.8,24000.0,46.8571,46.8736,46.8406,46.8736,24000.0
2010-03-26 15:15:00,56.8,56.81,56.77,56.79,25000.0,46.8736,46.8818,46.8488,46.8653,25000.0
2010-03-26 15:20:00,56.79,56.79,56.69,56.7,18800.0,46.8653,46.8653,46.7828,46.791,18800.0
2010-03-26 15:25:00,56.69,56.72,56.68,56.7,36100.0,46.7828,46.8075,46.7745,46.791,36100.0
2010-03-26 15:30:00,56.7,56.72,56.68,56.69,41100.0,46.791,46.8075,46.7745,46.7828,41100.0
2010-03-26 15:35:00,56.68,56.79,56.66,56.79,54100.0,46.7745,46.8653,46.758,46.8653,54100.0
2010-03-26 15:40:00,56.79,56.8,56.74,56.76,49500.0,46.8653,46.8736,46.8241,46.8406,49500.0
2010-03-26 15:45:00,56.75,56.75,56.69,56.71,57900.0,46.8323,46.8323,46.7828,46.7993,57900.0
2010-03-26 15:50:00,56.71,56.81,56.7,56.72,113400.0,46.7993,46.8818,46.791,46.8075,113400.0
2010-03-26 15:55:00,56.72,56.76,56.7,56.72,140300.0,46.8075,46.8406,46.791,46.8075,140300.0
2010-03-29 09:30:00,56.83,57.26,56.76,57.06,26900.0,46.8983,47.2532,46.8406,47.0881,26900.0
2010-03-29 09:35:00,57.12,57.27,57.08,57.23,10400.0,47.1376,47.2614,47.1046,47.2284,10400.0
2010-03-29 09:40:00,57.24,57.26,57.11,57.12,13300.0,47.2367,47.2532,47.1294,47.1376,13300.0
2010-03-29 09:45:00,57.17,57.21,57.13,57.14,11300.0,47.1789,47.2119,47.1459,47.1541,11300.0
2010-03-29 09:50:00,57.15,57.19,56.98,56.98,14900.0,47.1624,47.1954,47.0221,47.0221,14900.0
2010-03-29 09:55:00,56.96,57.06,56.96,57.06,7600.0,47.0056,47.0881,47.0056,47.0881,7600.0
2010-03-29 10:00:00,57.06,57.08,56.99,57.08,6500.0,47.0881,47.1046,47.0304,47.1046,6500.0
2010-03-29 10:05:00,57.08,57.16,57.07,57.11,12100.0,47.1046,47.1707,47.0964,47.1294,12100.0
2010-03-29 10:10:00,57.11,57.24,57.1,57.19,12200.0,47.1294,47.2367,47.1211,47.1954,12200.0
2010-03-29 10:15:00,57.22,57.22,57.18,57.21,13300.0,47.2202,47.2202,47.1872,47.2119,13300.0
2010-03-29 10:20:00,57.21,57.21,57.09,57.14,15100.0,47.2119,47.2119,47.1129,47.1541,15100.0
2010-03-29 10:25:00,57.14,57.21,57.13,57.2,13200.0,47.1541,47.2119,47.1459,47.2037,13200.0
2010-03-29 10:30:00,57.2,57.22,57.13,57.21,12800.0,47.2037,47.2202,47.1459,47.2119,12800.0
2010-03-29 10:35:00,57.2,57.27,57.19,57.23,9100.0,47.2037,47.2614,47.1954,47.2284,9100.0
2010-03-29 10:40:00,57.22,57.24,57.18,57.18,18900.0,47.2202,47.2367,47.1872,47.1872,18900.0
2010-03-29 10:45:00,57.17,57.18,57.1,57.13,8400.0,47.1789,47.1872,47.1211,47.1459,8400.0
2010-03-29 10:50:00,57.12,57.13,57.01,57.01,5400.0,47.1376,47.1459,47.0469,47.0469,5400.0
2010-03-29 10:55:00,57.01,57.08,57.01,57.08,10500.0,47.0469,47.1046,47.0469,47.1046,10500.0
2010-03-29 11:00:00,57.08,57.08,57.01,57.01,9000.0,47.1046,47.1046,47.0469,47.0469,9000.0
2010-03-29 11:05:00,57.01,57.07,57.0,57.07,11700.0,47.0469,47.0964,47.0386,47.0964,11700.0
2010-03-29 11:10:00,57.08,57.14,57.05,57.08,8600.0,47.1046,47.1541,47.0799,47.1046,8600.0
2010-03-29 11:15:00,57.07,57.08,57.03,57.03,4600.0,47.0964,47.1046,47.0634,47.0634,4600.0
2010-03-29 11:20:00,57.03,57.07,56.99,57.07,12000.0,47.0634,47.0964,47.0304,47.0964,12000.0
2010-03-29 11:25:00,57.06,57.15,57.06,57.13,7100.0,47.0881,47.1624,47.0881,47.1459,7100.0
2010-03-29 11:30:00,57.13,57.15,57.1,57.1,9400.0,47.1459,47.1624,47.1211,47.1211,9400.0
2010-03-29 11:35:00,57.1,57.12,57.05,57.12,9000.0,47.1211,47.1376,47.0799,47.1376,9000.0
2010-03-29 11:40:00,57.12,57.12,57.07,57.07,12200.0,47.1376,47.1376,47.0964,47.0964,12200.0
2010-03-29 11:45:00,57.08,57.08,57.06,57.07,6600.0,47.1046,47.1046,47.0881,47.0964,6600.0
2010-03-29 11:50:00,57.06,57.15,57.06,57.13,9900.0,47.0881,47.1624,47.0881,47.1459,9900.0
2010-03-29 11:55:00,57.14,57.14,57.11,57.13,17300.0,47.1541,47.1541,47.1294,47.1459,17300.0
2010-03-29 12:00:00,57.13,57.14,57.12,57.13,6900.0,47.1459,47.1541,47.1376,47.1459,6900.0
2010-03-29 12:05:00,57.13,57.13,57.12,57.13,6100.0,47.1459,47.1459,47.1376,47.1459,6100.0
2010-03-29 12:10:00,57.11,57.11,57.1,57.1,5900.0,47.1294,47.1294,47.1211,47.1211,5900.0
2010-03-29 12:15:00,57.1,57.1,57.07,57.08,10100.0,47.1211,47.1211,47.0964,47.1046,10100.0
2010-03-29 12:20:00,57.08,57.08,57.06,57.07,2800.0,47.1046,47.1046,47.0881,47.0964,2800.0
2010-03-29 12:25:00,57.06,57.1,57.05,57.1,13200.0,47.0881,47.1211,47.0799,47.1211,13200.0
2010-03-29 12:30:00,57.1,57.12,57.08,57.09,7400.0,47.1211,47.1376,47.1046,47.1129,7400.0
2010-03-29 12:35:00,57.09,57.09,57.07,57.07,3200.0,47.1129,47.1129,47.0964,47.0964,3200.0
2010-03-29 12:40:00,57.08,57.08,57.06,57.08,5600.0,47.1046,47.1046,47.0881,47.1046,5600.0
2010-03-29 12:45:00,57.08,57.13,57.07,57.13,6200.0,47.1046,47.1459,47.0964,47.1459,6200.0
2010-03-29 12:50:00,57.13,57.14,57.11,57.11,4700.0,47.1459,47.1541,47.1294,47.1294,4700.0
2010-03-29 12:55:00,57.11,57.12,57.07,57.09,9800.0,47.1294,47.1376,47.0964,47.1129,9800.0
2010-03-29 13:00:00,57.09,57.12,57.08,57.12,7500.0,47.1129,47.1376,47.1046,47.1376,7500.0
2010-03-29 13:05:00,57.12,57.13,57.11,57.11,6800.0,47.1376,47.1459,47.1294,47.1294,6800.0
2010-03-29 13:10:00,57.11,57.11,57.08,57.09,6000.0,47.1294,47.1294,47.1046,47.1129,6000.0
2010-03-29 13:15:00,57.09,57.09,57.07,57.08,6100.0,47.1129,47.1129,47.0964,47.1046,6100.0
2010-03-29 13:20:00,57.07,57.13,57.06,57.12,13500.0,47.0964,47.1459,47.0881,47.1376,13500.0
2010-03-29 13:25:00,57.11,57.12,57.1,57.1,2900.0,47.1294,47.1376,47.1211,47.1211,2900.0
2010-03-29 13:30:00,57.11,57.14,57.1,57.13,10400.0,47.1294,47.1541,47.1211,47.1459,10400.0
2010-03-29 13:35:00,57.13,57.13,57.08,57.08,13500.0,47.1459,47.1459,47.1046,47.1046,13500.0
2010-03-29 13:40:00,57.08,57.11,57.08,57.1,9600.0,47.1046,47.1294,47.1046,47.1211,9600.0
2010-03-29 13:45:00,57.1,57.13,57.09,57.13,8900.0,47.1211,47.1459,47.1129,47.1459,8900.0
2010-03-29 13:50:00,57.13,57.21,57.13,57.19,8500.0,47.1459,47.2119,47.1459,47.1954,8500.0
2010-03-29 13:55:00,57.19,57.21,57.16,57.19,13800.0,47.1954,47.2119,47.1707,47.1954,13800.0
2010-03-29 14:00:00,57.18,57.19,57.16,57.17,7000.0,47.1872,47.1954,47.1707,47.1789,7000.0
2010-03-29 14:05:00,57.17,57.2,57.17,57.18,9000.0,47.1789,47.2037,47.1789,47.1872,9000.0
2010-03-29 14:10:00,57.18,57.21,57.15,57.2,9600.0,47.1872,47.2119,47.1624,47.2037,9600.0
2010-03-29 14:15:00,57.2,57.2,57.17,57.17,6300.0,47.2037,47.2037,47.1789,47.1789,6300.0
2010-03-29 14:20:00,57.17,57.17,57.13,57.15,9400.0,47.1789,47.1789,47.1459,47.1624,9400.0
2010-03-29 14:25:00,57.15,57.19,57.09,57.19,11400.0,47.1624,47.1954,47.1129,47.1954,11400.0
2010-03-29 14:30:00,57.19,57.22,57.18,57.2,13500.0,47.1954,47.2202,47.1872,47.2037,13500.0
2010-03-29 14:35:00,57.19,57.22,57.15,57.18,11500.0,47.1954,47.2202,47.1624,47.1872,11500.0
2010-03-29 14:40:00,57.19,57.2,57.17,57.18,7300.0,47.1954,47.2037,47.1789,47.1872,7300.0
2010-03-29 14:45:00,57.19,57.25,57.18,57.22,7300.0,47.1954,47.2449,47.1872,47.2202,7300.0
2010-03-29 14:50:00,57.23,57.24,57.22,57.24,7800.0,47.2284,47.2367,47.2202,47.2367,7800.0
2010-03-29 14:55:00,57.24,57.24,57.21,57.22,8100.0,47.2367,47.2367,47.2119,47.2202,8100.0
2010-03-29 15:00:00,57.22,57.23,57.18,57.19,18000.0,47.2202,47.2284,47.1872,47.1954,18000.0
2010-03-29 15:05:00,57.19,57.22,57.19,57.22,15600.0,47.1954,47.2202,47.1954,47.2202,15600.0
2010-03-29 15:10:00,57.21,57.22,57.17,57.18,9200.0,47.2119,47.2202,47.1789,47.1872,9200.0
2010-03-29 15:15:00,57.18,57.19,57.15,57.17,17000.0,47.1872,47.1954,47.1624,47.1789,17000.0
2010-03-29 15:20:00,57.18,57.19,57.17,57.18,8000.0,47.1872,47.1954,47.1789,47.1872,8000.0
2010-03-29 15:25:00,57.17,57.22,57.15,57.22,26300.0,47.1789,47.2202,47.1624,47.2202,26300.0
2010-03-29 15:30:00,57.22,57.22,57.18,57.18,78200.0,47.2202,47.2202,47.1872,47.1872,78200.0
2010-03-29 15:35:00,57.18,57.24,57.16,57.21,36200.0,47.1872,47.2367,47.1707,47.2119,36200.0
2010-03-29 15:40:00,57.21,57.22,57.18,57.22,28500.0,47.2119,47.2202,47.1872,47.2202,28500.0
2010-03-29 15:45:00,57.22,57.22,57.17,57.18,50900.0,47.2202,47.2202,47.1789,47.1872,50900.0
2010-03-29 15:50:00,57.18,57.21,57.17,57.17,54100.0,47.1872,47.2119,47.1789,47.1789,54100.0
2010-03-29 15:55:00,57.17,57.2,57.14,57.19,69000.0,47.1789,47.2037,47.1541,47.1954,69000.0
2010-03-30 09:30:00,57.33,57.33,57.05,57.13,14900.0,47.3109,47.3109,47.0799,47.1459,14900.0
2010-03-30 09:35:00,57.13,57.38,57.13,57.19,19500.0,47.1459,47.3522,47.1459,47.1954,19500.0
2010-03-30 09:40:00,57.21,57.34,57.16,57.29,11500.0,47.2119,47.3192,47.1707,47.2779,11500.0
2010-03-30 09:45:00,57.27,57.28,57.16,57.21,11300.0,47.2614,47.2697,47.1707,47.2119,11300.0
2010-03-30 09:50:00,57.21,57.41,57.21,57.38,11100.0,47.2119,47.377,47.2119,47.3522,11100.0
2010-03-30 09:55:00,57.4,57.45,57.38,57.39,16900.0,47.3687,47.41,47.3522,47.3605,16900.0
2010-03-30 10:00:00,57.4,57.4,57.32,57.36,16100.0,47.3687,47.3687,47.3027,47.3357,16100.0
2010-03-30 10:05:00,57.36,57.37,57.28,57.29,2900.0,47.3357,47.344,47.2697,47.2779,2900.0
2010-03-30 10:10:00,57.29,57.29,57.25,57.29,4100.0,47.2779,47.2779,47.2449,47.2779,4100.0
2010-03-30 10:15:00,57.3,57.31,57.21,57.21,7600.0,47.2862,47.2944,47.2119,47.2119,7600.0
2010-03-30 10:20:00,57.22,57.23,57.19,57.23,6300.0,47.2202,47.2284,47.1954,47.2284,6300.0
2010-03-30 10:25:00,57.23,57.23,57.17,57.21,9300.0,47.2284,47.2284,47.1789,47.2119,9300.0
2010-03-30 10:30:00,57.2,57.26,57.2,57.24,7700.0,47.2037,47.2532,47.2037,47.2367,7700.0
2010-03-30 10:35:00,57.24,57.29,57.21,57.23,22000.0,47.2367,47.2779,47.2119,47.2284,22000.0
2010-03-30 10:40:00,57.24,57.24,57.2,57.22,24200.0,47.2367,47.2367,47.2037,47.2202,24200.0
2010-03-30 10:45:00,57.22,57.22,57.17,57.19,12900.0,47.2202,47.2202,47.1789,47.1954,12900.0
2010-03-30 10:50:00,57.19,57.24,57.18,57.23,17900.0,47.1954,47.2367,47.1872,47.2284,17900.0
2010-03-30 10:55:00,57.22,57.28,57.22,57.28,5000.0,47.2202,47.2697,47.2202,47.2697,5000.0
2010-03-30 11:00:00,57.27,57.28,57.2,57.2,19800.0,47.2614,47.2697,47.2037,47.2037,19800.0
2010-03-30 11:05:00,57.2,57.22,57.18,57.18,14000.0,47.2037,47.2202,47.1872,47.1872,14000.0
2010-03-30 11:10:00,57.19,57.19,57.12,57.13,5700.0,47.1954,47.1954,47.1376,47.1459,5700.0
2010-03-30 11:15:00,57.12,57.17,57.11,57.13,10100.0,47.1376,47.1789,47.1294,47.1459,10100.0
2010-03-30 11:20:00,57.13,57.16,57.08,57.14,14600.0,47.1459,47.1707,47.1046,47.1541,14600.0
2010-03-30 11:25:00,57.15,57.23,57.14,57.22,15100.0,47.1624,47.2284,47.1541,47.2202,15100.0
2010-03-30 11:30:00,57.23,57.27,57.22,57.27,8100.0,47.2284,47.2614,47.2202,47.2614,8100.0
2010-03-30 11:35:00,57.26,57.26,57.21,57.23,7300.0,47.2532,47.2532,47.2119,47.2284,7300.0
2010-03-30 11:40:00,57.26,57.26,57.22,57.25,8600.0,47.2532,47.2532,47.2202,47.2449,8600.0
2010-03-30 11:45:00,57.23,57.26,57.22,57.24,9800.0,47.2284,47.2532,47.2202,47.2367,9800.0
2010-03-30 11:50:00,57.27,57.31,57.26,57.31,7600.0,47.2614,47.2944,47.2532,47.2944,7600.0
2010-03-30 11:55:00,57.31,57.35,57.31,57.35,4200.0,47.2944,47.3274,47.2944,47.3274,4200.0
2010-03-30 12:00:00,57.35,57.36,57.26,57.26,8800.0,47.3274,47.3357,47.2532,47.2532,8800.0
2010-03-30 12:05:00,57.26,57.29,57.26,57.29,8200.0,47.2532,47.2779,47.2532,47.2779,8200.0
2010-03-30 12:10:00,57.28,57.29,57.25,57.27,26200.0,47.2697,47.2779,47.2449,47.2614,26200.0
2010-03-30 12:15:00,57.28,57.31,57.25,57.28,14700.0,47.2697,47.2944,47.2449,47.2697,14700.0
2010-03-30 12:20:00,57.3,57.32,57.29,57.32,2900.0,47.2862,47.3027,47.2779,47.3027,2900.0
2010-03-30 12:25:00,57.31,57.37,57.31,57.37,8600.0,47.2944,47.344,47.2944,47.344,8600.0
2010-03-30 12:30:00,57.38,57.39,57.33,57.35,5500.0,47.3522,47.3605,47.3109,47.3274,5500.0
2010-03-30 12:35:00,57.35,57.41,57.34,57.37,4800.0,47.3274,47.377,47.3192,47.344,4800.0
2010-03-30 12:40:00,57.37,57.38,57.36,57.37,2900.0,47.344,47.3522,47.3357,47.344,2900.0
2010-03-30 12:45:00,57.37,57.39,57.37,57.38,3000.0,47.344,47.3605,47.344,47.3522,3000.0
2010-03-30 12:50:00,57.39,57.39,57.35,57.39,4200.0,47.3605,47.3605,47.3274,47.3605,4200.0
2010-03-30 12:55:00,57.38,57.4,57.38,57.39,3700.0,47.3522,47.3687,47.3522,47.3605,3700.0
2010-03-30 13:00:00,57.37,57.37,57.33,57.35,9400.0,47.344,47.344,47.3109,47.3274,9400.0
2010-03-30 13:05:00,57.33,57.33,57.31,57.32,1700.0,47.3109,47.3109,47.2944,47.3027,1700.0
2010-03-30 13:10:00,57.32,57.33,57.31,57.31,3100.0,47.3027,47.3109,47.2944,47.2944,3100.0
2010-03-30 13:15:00,57.31,57.34,57.3,57.3,4100.0,47.2944,47.3192,47.2862,47.2862,4100.0
2010-03-30 13:20:00,57.28,57.28,57.23,57.23,5800.0,47.2697,47.2697,47.2284,47.2284,5800.0
2010-03-30 13:25:00,57.21,57.23,57.2,57.23,2300.0,47.2119,47.2284,47.2037,47.2284,2300.0
2010-03-30 13:30:00,57.22,57.22,57.2,57.21,6000.0,47.2202,47.2202,47.2037,47.2119,6000.0
2010-03-30 13:35:00,57.2,57.22,57.19,57.2,7200.0,47.2037,47.2202,47.1954,47.2037,7200.0
2010-03-30 13:40:00,57.2,57.23,57.19,57.22,5400.0,47.2037,47.2284,47.1954,47.2202,5400.0
2010-03-30 13:45:00,57.23,57.25,57.19,57.23,6700.0,47.2284,47.2449,47.1954,47.2284,6700.0
2010-03-30 13:50:00,57.26,57.29,57.26,57.29,3100.0,47.2532,47.2779,47.2532,47.2779,3100.0
2010-03-30 13:55:00,57.31,57.35,57.31,57.33,6000.0,47.2944,47.3274,47.2944,47.3109,6000.0
2010-03-30 14:00:00,57.29,57.35,57.28,57.35,6300.0,47.2779,47.3274,47.2697,47.3274,6300.0
2010-03-30 14:05:00,57.35,57.36,57.33,57.35,5300.0,47.3274,47.3357,47.3109,47.3274,5300.0
2010-03-30 14:10:00,57.34,57.37,57.34,57.37,5800.0,47.3192,47.344,47.3192,47.344,5800.0
2010-03-30 14:15:00,57.36,57.38,57.35,57.37,4700.0,47.3357,47.3522,47.3274,47.344,4700.0
2010-03-30 14:20:00,57.36,57.39,57.35,57.37,5300.0,47.3357,47.3605,47.3274,47.344,5300.0
2010-03-30 14:25:00,57.37,57.39,57.36,57.38,2400.0,47.344,47.3605,47.3357,47.3522,2400.0
2010-03-30 14:30:00,57.38,57.4,57.37,57.38,10200.0,47.3522,47.3687,47.344,47.3522,10200.0
2010-03-30 14:35:00,57.38,57.4,57.38,57.4,6100.0,47.3522,47.3687,47.3522,47.3687,6100.0
2010-03-30 14:40:00,57.4,57.4,57.35,57.38,8000.0,47.3687,47.3687,47.3274,47.3522,8000.0
2010-03-30 14:45:00,57.38,57.39,57.37,57.37,6900.0,47.3522,47.3605,47.344,47.344,6900.0
2010-03-30 14:50:00,57.37,57.41,57.37,57.41,10800.0,47.344,47.377,47.344,47.377,10800.0
2010-03-30 14:55:00,57.41,57.45,57.39,57.39,8200.0,47.377,47.41,47.3605,47.3605,8200.0
2010-03-30 15:00:00,57.39,57.4,57.33,57.33,17300.0,47.3605,47.3687,47.3109,47.3109,17300.0
2010-03-30 15:05:00,57.34,57.39,57.34,57.37,8300.0,47.3192,47.3605,47.3192,47.344,8300.0
2010-03-30 15:10:00,57.38,57.39,57.35,57.39,13500.0,47.3522,47.3605,47.3274,47.3605,13500.0
2010-03-30 15:15:00,57.39,57.43,57.37,57.42,12700.0,47.3605,47.3935,47.344,47.3852,12700.0
2010-03-30 15:20:00,57.42,57.46,57.42,57.46,19400.0,47.3852,47.4182,47.3852,47.4182,19400.0
2010-03-30 15:25:00,57.46,57.52,57.46,57.51,40900.0,47.4182,47.4677,47.4182,47.4595,40900.0
2010-03-30 15:30:00,57.51,57.58,57.51,57.53,37100.0,47.4595,47.5173,47.4595,47.476,37100.0
2010-03-30 15:35:00,57.53,57.6,57.53,57.56,45800.0,47.476,47.5338,47.476,47.5008,45800.0
2010-03-30 15:40:00,57.56,57.62,57.52,57.52,54400.0,47.5008,47.5503,47.4677,47.4677,54400.0
2010-03-30 15:45:00,57.52,57.53,57.45,57.51,61800.0,47.4677,47.476,47.41,47.4595,61800.0
2010-03-30 15:50:00,57.52,57.53,57.49,57.53,46200.0,47.4677,47.476,47.443,47.476,46200.0
2010-03-30 15:55:00,57.53,57.54,57.5,57.53,70100.0,47.476,47.4842,47.4512,47.476,70100.0
2010-03-31 09:30:00,57.24,57.31,57.06,57.11,16500.0,47.2367,47.2944,47.0881,47.1294,16500.0
2010-03-31 09:35:00,57.12,57.35,57.12,57.29,18100.0,47.1376,47.3274,47.1376,47.2779,18100.0
2010-03-31 09:40:00,57.3,57.3,57.04,57.06,16300.0,47.2862,47.2862,47.0716,47.0881,16300.0
2010-03-31 09:45:00,57.07,57.09,56.82,56.86,16900.0,47.0964,47.1129,46.8901,46.9231,16900.0
2010-03-31 09:50:00,56.87,57.04,56.85,57.03,11500.0,46.9313,47.0716,46.9148,47.0634,11500.0
2010-03-31 09:55:00,57.05,57.13,56.97,57.05,7700.0,47.0799,47.1459,47.0139,47.0799,7700.0
2010-03-31 10:00:00,57.05,57.11,57.02,57.02,12400.0,47.0799,47.1294,47.0551,47.0551,12400.0
2010-03-31 10:05:00,57.03,57.04,56.97,56.98,9800.0,47.0634,47.0716,47.0139,47.0221,9800.0
2010-03-31 10:10:00,56.98,57.01,56.94,56.98,14500.0,47.0221,47.0469,46.9891,47.0221,14500.0
2010-03-31 10:15:00,56.99,57.18,56.99,57.16,7100.0,47.0304,47.1872,47.0304,47.1707,7100.0
2010-03-31 10:20:00,57.18,57.28,57.17,57.28,7400.0,47.1872,47.2697,47.1789,47.2697,7400.0
2010-03-31 10:25:00,57.3,57.32,57.28,57.3,8700.0,47.2862,47.3027,47.2697,47.2862,8700.0
2010-03-31 10:30:00,57.31,57.34,57.27,57.3,10000.0,47.2944,47.3192,47.2614,47.2862,10000.0
2010-03-31 10:35:00,57.29,57.3,57.2,57.2,8600.0,47.2779,47.2862,47.2037,47.2037,8600.0
2010-03-31 10:40:00,57.19,57.23,57.17,57.18,8500.0,47.1954,47.2284,47.1789,47.1872,8500.0
2010-03-31 10:45:00,57.18,57.19,57.12,57.12,5300.0,47.1872,47.1954,47.1376,47.1376,5300.0
2010-03-31 10:50:00,57.12,57.13,57.1,57.13,6400.0,47.1376,47.1459,47.1211,47.1459,6400.0
2010-03-31 10:55:00,57.11,57.15,57.11,57.15,3000.0,47.1294,47.1624,47.1294,47.1624,3000.0
2010-03-31 11:00:00,57.14,57.16,57.1,57.12,4400.0,47.1541,47.1707,47.1211,47.1376,4400.0
2010-03-31 11:05:00,57.12,57.21,57.12,57.19,12500.0,47.1376,47.2119,47.1376,47.1954,12500.0
2010-03-31 11:10:00,57.2,57.25,57.14,57.19,18500.0,47.2037,47.2449,47.1541,47.1954,18500.0
2010-03-31 11:15:00,57.2,57.3,57.2,57.3,5500.0,47.2037,47.2862,47.2037,47.2862,5500.0
2010-03-31 11:20:00,57.31,57.43,57.28,57.42,14200.0,47.2944,47.3935,47.2697,47.3852,14200.0
2010-03-31 11:25:00,57.42,57.46,57.4,57.43,9300.0,47.3852,47.4182,47.3687,47.3935,9300.0
2010-03-31 11:30:00,57.43,57.49,57.42,57.48,14800.0,47.3935,47.443,47.3852,47.4347,14800.0
2010-03-31 11:35:00,57.47,57.5,57.46,57.5,11400.0,47.4265,47.4512,47.4182,47.4512,11400.0
2010-03-31 11:40:00,57.5,57.55,57.49,57.51,5500.0,47.4512,47.4925,47.443,47.4595,5500.0
2010-03-31 11:45:00,57.52,57.52,57.48,57.5,7100.0,47.4677,47.4677,47.4347,47.4512,7100.0
2010-03-31 11:50:00,57.5,57.56,57.48,57.56,8000.0,47.4512,47.5008,47.4347,47.5008,8000.0
2010-03-31 11:55:00,57.56,57.59,57.52,57.57,10400.0,47.5008,47.5255,47.4677,47.509,10400.0
2010-03-31 12:00:00,57.58,57.6,57.53,57.56,15000.0,47.5173,47.5338,47.476,47.5008,15000.0
2010-03-31 12:05:00,57.56,57.57,57.48,57.49,8100.0,47.5008,47.509,47.4347,47.443,8100.0
2010-03-31 12:10:00,57.49,57.49,57.43,57.43,4800.0,47.443,47.443,47.3935,47.3935,4800.0
2010-03-31 12:15:00,57.42,57.45,57.4,57.42,15900.0,47.3852,47.41,47.3687,47.3852,15900.0
2010-03-31 12:20:00,57.42,57.43,57.38,57.38,9700.0,47.3852,47.3935,47.3522,47.3522,9700.0
2010-03-31 12:25:00,57.38,57.39,57.32,57.32,21500.0,47.3522,47.3605,47.3027,47.3027,21500.0
2010-03-31 12:30:00,57.32,57.34,57.31,57.31,8400.0,47.3027,47.3192,47.2944,47.2944,8400.0
2010-03-31 12:35:00,57.31,57.4,57.31,57.38,6300.0,47.2944,47.3687,47.2944,47.3522,6300.0
2010-03-31 12:40:00,57.38,57.4,57.37,57.4,3700.0,47.3522,47.3687,47.344,47.3687,3700.0
2010-03-31 12:45:00,57.4,57.42,57.35,57.37,5800.0,47.3687,47.3852,47.3274,47.344,5800.0
2010-03-31 12:50:00,57.38,57.38,57.33,57.38,5600.0,47.3522,47.3522,47.3109,47.3522,5600.0
2010-03-31 12:55:00,57.36,57.36,57.32,57.36,3500.0,47.3357,47.3357,47.3027,47.3357,3500.0
2010-03-31 13:00:00,57.36,57.37,57.34,57.36,3000.0,47.3357,47.344,47.3192,47.3357,3000.0
2010-03-31 13:05:00,57.38,57.41,57.36,57.41,4900.0,47.3522,47.377,47.3357,47.377,4900.0
2010-03-31 13:10:00,57.4,57.42,57.4,57.4,2700.0,47.3687,47.3852,47.3687,47.3687,2700.0
2010-03-31 13:15:00,57.41,57.41,57.37,57.37,4500.0,47.377,47.377,47.344,47.344,4500.0
2010-03-31 13:20:00,57.37,57.4,57.36,57.39,5500.0,47.344,47.3687,47.3357,47.3605,5500.0
2010-03-31 13:25:00,57.36,57.4,57.32,57.4,13400.0,47.3357,47.3687,47.3027,47.3687,13400.0
2010-03-31 13:30:00,57.4,57.4,57.37,57.38,2100.0,47.3687,47.3687,47.344,47.3522,2100.0
2010-03-31 13:35:00,57.36,57.37,57.33,57.34,3200.0,47.3357,47.344,47.3109,47.3192,3200.0
2010-03-31 13:40:00,57.34,57.38,57.33,57.38,6500.0,47.3192,47.3522,47.3109,47.3522,6500.0
2010-03-31 13:45:00,57.38,57.4,57.37,57.4,3200.0,47.3522,47.3687,47.344,47.3687,3200.0
2010-03-31 13:50:00,57.38,57.43,57.38,57.39,13600.0,47.3522,47.3935,47.3522,47.3605,13600.0
2010-03-31 13:55:00,57.41,57.43,57.37,57.39,6200.0,47.377,47.3935,47.344,47.3605,6200.0
2010-03-31 14:00:00,57.39,57.41,57.39,57.4,900.0,47.3605,47.377,47.3605,47.3687,900.0
2010-03-31 14:05:00,57.4,57.48,57.4,57.47,4100.0,47.3687,47.4347,47.3687,47.4265,4100.0
2010-03-31 14:10:00,57.45,57.47,57.4,57.41,7500.0,47.41,47.4265,47.3687,47.377,7500.0
2010-03-31 14:15:00,57.4,57.41,57.39,57.4,4200.0,47.3687,47.377,47.3605,47.3687,4200.0
2010-03-31 14:20:00,57.41,57.41,57.4,57.4,5100.0,47.377,47.377,47.3687,47.3687,5100.0
2010-03-31 14:25:00,57.4,57.42,57.39,57.4,13100.0,47.3687,47.3852,47.3605,47.3687,13100.0
2010-03-31 14:30:00,57.4,57.42,57.4,57.4,7500.0,47.3687,47.3852,47.3687,47.3687,7500.0
2010-03-31 14:35:00,57.4,57.41,57.39,57.39,11500.0,47.3687,47.377,47.3605,47.3605,11500.0
2010-03-31 14:40:00,57.39,57.42,57.38,57.39,19500.0,47.3605,47.3852,47.3522,47.3605,19500.0
2010-03-31 14:45:00,57.39,57.39,57.3,57.33,11600.0,47.3605,47.3605,47.2862,47.3109,11600.0
2010-03-31 14:50:00,57.32,57.34,57.25,57.34,14000.0,47.3027,47.3192,47.2449,47.3192,14000.0
2010-03-31 14:55:00,57.34,57.35,57.28,57.29,6100.0,47.3192,47.3274,47.2697,47.2779,6100.0
2010-03-31 15:00:00,57.29,57.31,57.25,57.25,16000.0,47.2779,47.2944,47.2449,47.2449,16000.0
2010-03-31 15:05:00,57.26,57.29,57.24,57.29,22000.0,47.2532,47.2779,47.2367,47.2779,22000.0
2010-03-31 15:10:00,57.29,57.29,57.24,57.29,16200.0,47.2779,47.2779,47.2367,47.2779,16200.0
2010-03-31 15:15:00,57.3,57.32,57.23,57.32,21700.0,47.2862,47.3027,47.2284,47.3027,21700.0
2010-03-31 15:20:00,57.31,57.31,57.24,57.25,22600.0,47.2944,47.2944,47.2367,47.2449,22600.0
2010-03-31 15:25:00,57.26,57.32,57.25,57.32,18200.0,47.2532,47.3027,47.2449,47.3027,18200.0
2010-03-31 15:30:00,57.32,57.32,57.25,57.3,23200.0,47.3027,47.3027,47.2449,47.2862,23200.0
2010-03-31 15:35:00,57.3,57.31,57.27,57.27,12100.0,47.2862,47.2944,47.2614,47.2614,12100.0
2010-03-31 15:40:00,57.28,57.31,57.27,57.31,21700.0,47.2697,47.2944,47.2614,47.2944,21700.0
2010-03-31 15:45:00,57.3,57.31,57.14,57.16,98900.0,47.2862,47.2944,47.1541,47.1707,98900.0
2010-03-31 15:50:00,57.15,57.25,57.13,57.22,93500.0,47.1624,47.2449,47.1459,47.2202,93500.0
2010-03-31 15:55:00,57.21,57.28,57.17,57.21,123000.0,47.2119,47.2697,47.1789,47.2119,123000.0
2010-04-01 09:30:00,57.59,57.7,57.57,57.66,18200.0,47.5255,47.6163,47.509,47.5833,18200.0
2010-04-01 09:35:00,57.66,57.72,57.57,57.61,14700.0,47.5833,47.6328,47.509,47.542,14700.0
2010-04-01 09:40:00,57.62,57.68,57.6,57.6,6400.0,47.5503,47.5998,47.5338,47.5338,6400.0
2010-04-01 09:45:00,57.64,57.74,57.62,57.62,10500.0,47.5668,47.6493,47.5503,47.5503,10500.0
2010-04-01 09:50:00,57.63,57.64,57.55,57.63,4900.0,47.5585,47.5668,47.4925,47.5585,4900.0
2010-04-01 09:55:00,57.63,57.69,57.59,57.67,11200.0,47.5585,47.608,47.5255,47.5915,11200.0
2010-04-01 10:00:00,57.67,57.72,57.66,57.69,15400.0,47.5915,47.6328,47.5833,47.608,15400.0
2010-04-01 10:05:00,57.69,57.7,57.59,57.62,18300.0,47.608,47.6163,47.5255,47.5503,18300.0
2010-04-01 10:10:00,57.62,57.64,57.58,57.64,7200.0,47.5503,47.5668,47.5173,47.5668,7200.0
2010-04-01 10:15:00,57.64,57.65,57.55,57.55,7500.0,47.5668,47.575,47.4925,47.4925,7500.0
2010-04-01 10:20:00,57.57,57.63,57.56,57.63,6600.0,47.509,47.5585,47.5008,47.5585,6600.0
2010-04-01 10:25:00,57.63,57.64,57.54,57.58,12300.0,47.5585,47.5668,47.4842,47.5173,12300.0
2010-04-01 10:30:00,57.59,57.59,57.54,57.58,4900.0,47.5255,47.5255,47.4842,47.5173,4900.0
2010-04-01 10:35:00,57.57,57.59,57.53,57.56,10400.0,47.509,47.5255,47.476,47.5008,10400.0
2010-04-01 10:40:00,57.56,57.61,57.56,57.6,9600.0,47.5008,47.542,47.5008,47.5338,9600.0
2010-04-01 10:45:00,57.6,57.61,57.53,57.55,8900.0,47.5338,47.542,47.476,47.4925,8900.0
2010-04-01 10:50:00,57.56,57.58,57.54,57.58,17700.0,47.5008,47.5173,47.4842,47.5173,17700.0
2010-04-01 10:55:00,57.59,57.6,57.51,57.56,9200.0,47.5255,47.5338,47.4595,47.5008,9200.0
2010-04-01 11:00:00,57.57,57.58,57.54,57.57,9300.0,47.509,47.5173,47.4842,47.509,9300.0
2010-04-01 11:05:00,57.58,57.65,57.58,57.64,16100.0,47.5173,47.575,47.5173,47.5668,16100.0
2010-04-01 11:10:00,57.63,57.68,57.58,57.65,11400.0,47.5585,47.5998,47.5173,47.575,11400.0
2010-04-01 11:15:00,57.65,57.66,57.59,57.6,5800.0,47.575,47.5833,47.5255,47.5338,5800.0
2010-04-01 11:20:00,57.6,57.63,57.56,57.62,3700.0,47.5338,47.5585,47.5008,47.5503,3700.0
2010-04-01 11:25:00,57.62,57.69,57.62,57.69,4600.0,47.5503,47.608,47.5503,47.608,4600.0
2010-04-01 11:30:00,57.68,57.74,57.68,57.71,14800.0,47.5998,47.6493,47.5998,47.6245,14800.0
2010-04-01 11:35:00,57.71,57.73,57.7,57.72,4700.0,47.6245,47.641,47.6163,47.6328,4700.0
2010-04-01 11:40:00,57.73,57.73,57.7,57.73,3400.0,47.641,47.641,47.6163,47.641,3400.0
2010-04-01 11:45:00,57.72,57.74,57.7,57.7,4400.0,47.6328,47.6493,47.6163,47.6163,4400.0
2010-04-01 11:50:00,57.69,57.7,57.68,57.69,5000.0,47.608,47.6163,47.5998,47.608,5000.0
2010-04-01 11:55:00,57.7,57.7,57.62,57.62,2500.0,47.6163,47.6163,47.5503,47.5503,2500.0
2010-04-01 12:00:00,57.63,57.64,57.62,57.63,4400.0,47.5585,47.5668,47.5503,47.5585,4400.0
2010-04-01 12:05:00,57.63,57.66,57.63,57.66,7800.0,47.5585,47.5833,47.5585,47.5833,7800.0
2010-04-01 12:10:00,57.65,57.66,57.62,57.65,5200.0,47.575,47.5833,47.5503,47.575,5200.0
2010-04-01 12:15:00,57.63,57.63,57.58,57.58,2700.0,47.5585,47.5585,47.5173,47.5173,2700.0
2010-04-01 12:20:00,57.59,57.6,57.58,57.6,6700.0,47.5255,47.5338,47.5173,47.5338,6700.0
2010-04-01 12:25:00,57.59,57.6,57.52,57.52,6200.0,47.5255,47.5338,47.4677,47.4677,6200.0
2010-04-01 12:30:00,57.53,57.55,57.52,57.52,2200.0,47.476,47.4925,47.4677,47.4677,2200.0
2010-04-01 12:35:00,57.52,57.52,57.49,57.49,5700.0,47.4677,47.4677,47.443,47.443,5700.0
2010-04-01 12:40:00,57.49,57.51,57.48,57.49,4800.0,47.443,47.4595,47.4347,47.443,4800.0
2010-04-01 12:45:00,57.48,57.51,57.48,57.5,5000.0,47.4347,47.4595,47.4347,47.4512,5000.0
2010-04-01 12:50:00,57.5,57.53,57.48,57.49,4500.0,47.4512,47.476,47.4347,47.443,4500.0
2010-04-01 12:55:00,57.5,57.52,57.48,57.48,3600.0,47.4512,47.4677,47.4347,47.4347,3600.0
2010-04-01 13:00:00,57.48,57.5,57.46,57.49,5700.0,47.4347,47.4512,47.4182,47.443,5700.0
2010-04-01 13:05:00,57.5,57.54,57.5,57.53,3400.0,47.4512,47.4842,47.4512,47.476,3400.0
2010-04-01 13:10:00,57.53,57.55,57.52,57.52,4900.0,47.476,47.4925,47.4677,47.4677,4900.0
2010-04-01 13:15:00,57.52,57.55,57.52,57.55,5100.0,47.4677,47.4925,47.4677,47.4925,5100.0
2010-04-01 13:20:00,57.54,57.58,57.54,57.57,3300.0,47.4842,47.5173,47.4842,47.509,3300.0
2010-04-01 13:25:00,57.58,57.62,57.58,57.59,3400.0,47.5173,47.5503,47.5173,47.5255,3400.0
2010-04-01 13:30:00,57.59,57.62,57.59,57.62,6600.0,47.5255,47.5503,47.5255,47.5503,6600.0
2010-04-01 13:35:00,57.62,57.65,57.62,57.65,1500.0,47.5503,47.575,47.5503,47.575,1500.0
2010-04-01 13:40:00,57.65,57.66,57.57,57.57,5600.0,47.575,47.5833,47.509,47.509,5600.0
2010-04-01 13:45:00,57.57,57.57,57.5,57.53,6900.0,47.509,47.509,47.4512,47.476,6900.0
2010-04-01 13:50:00,57.51,57.52,57.48,57.48,5300.0,47.4595,47.4677,47.4347,47.4347,5300.0
2010-04-01 13:55:00,57.48,57.54,57.46,57.53,3600.0,47.4347,47.4842,47.4182,47.476,3600.0
2010-04-01 14:00:00,57.52,57.52,57.46,57.48,5700.0,47.4677,47.4677,47.4182,47.4347,5700.0
2010-04-01 14:05:00,57.48,57.48,57.43,57.45,3600.0,47.4347,47.4347,47.3935,47.41,3600.0
2010-04-01 14:10:00,57.47,57.54,57.47,57.53,4000.0,47.4265,47.4842,47.4265,47.476,4000.0
2010-04-01 14:15:00,57.53,57.56,57.49,57.56,6900.0,47.476,47.5008,47.443,47.5008,6900.0
2010-04-01 14:20:00,57.55,57.55,57.52,57.55,4700.0,47.4925,47.4925,47.4677,47.4925,4700.0
2010-04-01 14:25:00,57.54,57.54,57.45,57.46,9700.0,47.4842,47.4842,47.41,47.4182,9700.0
2010-04-01 14:30:00,57.47,57.49,57.42,57.43,8700.0,47.4265,47.443,47.3852,47.3935,8700.0
2010-04-01 14:35:00,57.42,57.42,57.37,57.39,4900.0,47.3852,47.3852,47.344,47.3605,4900.0
2010-04-01 14:40:00,57.39,57.42,57.31,57.39,9600.0,47.3605,47.3852,47.2944,47.3605,9600.0
2010-04-01 14:45:00,57.38,57.44,57.38,57.44,6700.0,47.3522,47.4017,47.3522,47.4017,6700.0
2010-04-01 14:50:00,57.44,57.52,57.44,57.5,6100.0,47.4017,47.4677,47.4017,47.4512,6100.0
2010-04-01 14:55:00,57.49,57.52,57.48,57.51,9500.0,47.443,47.4677,47.4347,47.4595,9500.0
2010-04-01 15:00:00,57.51,57.51,57.44,57.44,9800.0,47.4595,47.4595,47.4017,47.4017,9800.0
2010-04-01 15:05:00,57.43,57.47,57.41,57.46,13700.0,47.3935,47.4265,47.377,47.4182,13700.0
2010-04-01 15:10:00,57.46,57.48,57.41,57.41,9700.0,47.4182,47.4347,47.377,47.377,9700.0
2010-04-01 15:15:00,57.41,57.47,57.4,57.42,20900.0,47.377,47.4265,47.3687,47.3852,20900.0
2010-04-01 15:20:00,57.4,57.44,57.4,57.42,12000.0,47.3687,47.4017,47.3687,47.3852,12000.0
2010-04-01 15:25:00,57.42,57.42,57.37,57.38,17900.0,47.3852,47.3852,47.344,47.3522,17900.0
2010-04-01 15:30:00,57.39,57.49,57.39,57.48,17700.0,47.3605,47.443,47.3605,47.4347,17700.0
2010-04-01 15:35:00,57.48,57.52,57.47,57.52,28200.0,47.4347,47.4677,47.4265,47.4677,28200.0
2010-04-01 15:40:00,57.52,57.53,57.51,57.53,27300.0,47.4677,47.476,47.4595,47.476,27300.0
2010-04-01 15:45:00,57.54,57.58,57.53,57.55,42500.0,47.4842,47.5173,47.476,47.4925,42500.0
2010-04-01 15:50:00,57.56,57.58,57.52,57.57,53300.0,47.5008,47.5173,47.4677,47.509,53300.0
2010-04-01 15:55:00,57.57,57.64,57.57,57.62,69100.0,47.509,47.5668,47.509,47.5503,69100.0
2010-04-05 09:30:00,57.74,57.74,57.62,57.73,25800.0,47.6493,47.6493,47.5503,47.641,25800.0
2010-04-05 09:35:00,57.74,57.74,57.62,57.62,10000.0,47.6493,47.6493,47.5503,47.5503,10000.0
2010-04-05 09:40:00,57.64,57.7,57.51,57.7,8800.0,47.5668,47.6163,47.4595,47.6163,8800.0
2010-04-05 09:45:00,57.74,57.92,57.74,57.92,5400.0,47.6493,47.7978,47.6493,47.7978,5400.0
2010-04-05 09:50:00,57.94,57.96,57.83,57.83,5400.0,47.8143,47.8308,47.7236,47.7236,5400.0
2010-04-05 09:55:00,57.85,57.86,57.78,57.83,5600.0,47.7401,47.7483,47.6823,47.7236,5600.0
2010-04-05 10:00:00,57.83,57.92,57.83,57.88,5800.0,47.7236,47.7978,47.7236,47.7648,5800.0
2010-04-05 10:05:00,57.88,57.95,57.86,57.94,3300.0,47.7648,47.8226,47.7483,47.8143,3300.0
2010-04-05 10:10:00,57.94,58.0,57.94,58.0,2000.0,47.8143,47.8639,47.8143,47.8639,2000.0
2010-04-05 10:15:00,57.99,58.02,57.96,57.96,9600.0,47.8556,47.8804,47.8308,47.8308,9600.0
2010-04-05 10:20:00,57.97,58.06,57.97,58.04,6300.0,47.8391,47.9134,47.8391,47.8969,6300.0
2010-04-05 10:25:00,58.04,58.04,58.0,58.01,7600.0,47.8969,47.8969,47.8639,47.8721,7600.0
2010-04-05 10:30:00,58.02,58.12,58.02,58.12,7700.0,47.8804,47.9629,47.8804,47.9629,7700.0
2010-04-05 10:35:00,58.12,58.2,58.11,58.13,10500.0,47.9629,48.0289,47.9546,47.9711,10500.0
2010-04-05 10:40:00,58.13,58.16,58.13,58.14,6800.0,47.9711,47.9959,47.9711,47.9794,6800.0
2010-04-05 10:45:00,58.15,58.16,58.11,58.13,7300.0,47.9876,47.9959,47.9546,47.9711,7300.0
2010-04-05 10:50:00,58.12,58.13,58.07,58.07,6600.0,47.9629,47.9711,47.9216,47.9216,6600.0
2010-04-05 10:55:00,58.05,58.06,58.02,58.02,4800.0,47.9051,47.9134,47.8804,47.8804,4800.0
2010-04-05 11:00:00,58.02,58.03,57.96,57.96,6900.0,47.8804,47.8886,47.8308,47.8308,6900.0
2010-04-05 11:05:00,57.97,57.98,57.95,57.95,3300.0,47.8391,47.8474,47.8226,47.8226,3300.0
2010-04-05 11:10:00,57.95,57.98,57.95,57.96,12900.0,47.8226,47.8474,47.8226,47.8308,12900.0
2010-04-05 11:15:00,57.95,57.98,57.94,57.98,8600.0,47.8226,47.8474,47.8143,47.8474,8600.0
2010-04-05 11:20:00,57.98,58.07,57.98,58.06,9100.0,47.8474,47.9216,47.8474,47.9134,9100.0
2010-04-05 11:25:00,58.06,58.09,58.06,58.09,4000.0,47.9134,47.9381,47.9134,47.9381,4000.0
2010-04-05 11:30:00,58.08,58.08,57.96,57.96,9000.0,47.9299,47.9299,47.8308,47.8308,9000.0
2010-04-05 11:35:00,57.96,57.97,57.93,57.93,4400.0,47.8308,47.8391,47.8061,47.8061,4400.0
2010-04-05 11:40:00,57.94,57.97,57.94,57.97,4700.0,47.8143,47.8391,47.8143,47.8391,4700.0
2010-04-05 11:45:00,57.98,58.0,57.96,57.96,9100.0,47.8474,47.8639,47.8308,47.8308,9100.0
2010-04-05 11:50:00,57.97,58.01,57.91,57.91,9800.0,47.8391,47.8721,47.7896,47.7896,9800.0
2010-04-05 11:55:00,57.91,57.91,57.86,57.88,6300.0,47.7896,47.7896,47.7483,47.7648,6300.0
2010-04-05 12:00:00,57.88,57.9,57.88,57.9,3200.0,47.7648,47.7813,47.7648,47.7813,3200.0
2010-04-05 12:05:00,57.9,57.93,57.9,57.92,4100.0,47.7813,47.8061,47.7813,47.7978,4100.0
2010-04-05 12:10:00,57.92,57.92,57.84,57.85,8600.0,47.7978,47.7978,47.7318,47.7401,8600.0
2010-04-05 12:15:00,57.84,57.87,57.83,57.86,3600.0,47.7318,47.7566,47.7236,47.7483,3600.0
2010-04-05 12:20:00,57.87,57.88,57.86,57.88,6700.0,47.7566,47.7648,47.7483,47.7648,6700.0
2010-04-05 12:25:00,57.88,57.9,57.88,57.89,4000.0,47.7648,47.7813,47.7648,47.7731,4000.0
2010-04-05 12:30:00,57.9,57.93,57.9,57.9,4100.0,47.7813,47.8061,47.7813,47.7813,4100.0
2010-04-05 12:35:00,57.9,57.9,57.89,57.89,2900.0,47.7813,47.7813,47.7731,47.7731,2900.0
2010-04-05 12:40:00,57.89,57.91,57.89,57.91,5500.0,47.7731,47.7896,47.7731,47.7896,5500.0
2010-04-05 12:45:00,57.9,57.95,57.9,57.95,9500.0,47.7813,47.8226,47.7813,47.8226,9500.0
2010-04-05 12:50:00,57.95,57.96,57.94,57.96,4200.0,47.8226,47.8308,47.8143,47.8308,4200.0
2010-04-05 12:55:00,57.96,58.0,57.96,58.0,6000.0,47.8308,47.8639,47.8308,47.8639,6000.0
2010-04-05 13:00:00,57.99,58.0,57.98,58.0,8500.0,47.8556,47.8639,47.8474,47.8639,8500.0
2010-04-05 13:05:00,57.99,58.04,57.97,58.0,18200.0,47.8556,47.8969,47.8391,47.8639,18200.0
2010-04-05 13:10:00,57.99,58.06,57.99,58.04,7100.0,47.8556,47.9134,47.8556,47.8969,7100.0
2010-04-05 13:15:00,58.04,58.06,58.04,58.06,5700.0,47.8969,47.9134,47.8969,47.9134,5700.0
2010-04-05 13:20:00,58.07,58.08,58.03,58.03,9400.0,47.9216,47.9299,47.8886,47.8886,9400.0
2010-04-05 13:25:00,58.02,58.1,58.02,58.1,10900.0,47.8804,47.9464,47.8804,47.9464,10900.0
2010-04-05 13:30:00,58.09,58.12,58.08,58.1,7000.0,47.9381,47.9629,47.9299,47.9464,7000.0
2010-04-05 13:35:00,58.1,58.1,58.01,58.02,11500.0,47.9464,47.9464,47.8721,47.8804,11500.0
2010-04-05 13:40:00,58.01,58.05,58.01,58.01,6100.0,47.8721,47.9051,47.8721,47.8721,6100.0
2010-04-05 13:45:00,58.01,58.01,57.93,57.93,6400.0,47.8721,47.8721,47.8061,47.8061,6400.0
2010-04-05 13:50:00,57.94,57.98,57.94,57.97,5200.0,47.8143,47.8474,47.8143,47.8391,5200.0
2010-04-05 13:55:00,57.97,57.98,57.97,57.97,3600.0,47.8391,47.8474,47.8391,47.8391,3600.0
2010-04-05 14:00:00,57.97,57.98,57.96,57.96,7400.0,47.8391,47.8474,47.8308,47.8308,7400.0
2010-04-05 14:05:00,57.97,57.97,57.93,57.94,8000.0,47.8391,47.8391,47.8061,47.8143,8000.0
2010-04-05 14:10:00,57.94,57.94,57.86,57.86,4800.0,47.8143,47.8143,47.7483,47.7483,4800.0
2010-04-05 14:15:00,57.87,57.87,57.83,57.83,10700.0,47.7566,47.7566,47.7236,47.7236,10700.0
2010-04-05 14:20:00,57.83,57.85,57.81,57.83,11400.0,47.7236,47.7401,47.7071,47.7236,11400.0
2010-04-05 14:25:00,57.82,57.88,57.81,57.83,14600.0,47.7153,47.7648,47.7071,47.7236,14600.0
2010-04-05 14:30:00,57.83,57.87,57.82,57.85,11000.0,47.7236,47.7566,47.7153,47.7401,11000.0
2010-04-05 14:35:00,57.84,57.86,57.84,57.86,9100.0,47.7318,47.7483,47.7318,47.7483,9100.0
2010-04-05 14:40:00,57.86,57.9,57.84,57.89,7500.0,47.7483,47.7813,47.7318,47.7731,7500.0
2010-04-05 14:45:00,57.89,57.95,57.89,57.94,16200.0,47.7731,47.8226,47.7731,47.8143,16200.0
2010-04-05 14:50:00,57.95,57.95,57.91,57.95,5100.0,47.8226,47.8226,47.7896,47.8226,5100.0
2010-04-05 14:55:00,57.95,57.97,57.84,57.85,17400.0,47.8226,47.8391,47.7318,47.7401,17400.0
2010-04-05 15:00:00,57.85,57.87,57.81,57.86,18300.0,47.7401,47.7566,47.7071,47.7483,18300.0
2010-04-05 15:05:00,57.86,57.89,57.84,57.85,17100.0,47.7483,47.7731,47.7318,47.7401,17100.0
2010-04-05 15:10:00,57.85,57.88,57.83,57.85,8900.0,47.7401,47.7648,47.7236,47.7401,8900.0
2010-04-05 15:15:00,57.85,57.87,57.85,57.86,11100.0,47.7401,47.7566,47.7401,47.7483,11100.0
2010-04-05 15:20:00,57.85,57.88,57.83,57.87,12900.0,47.7401,47.7648,47.7236,47.7566,12900.0
2010-04-05 15:25:00,57.87,57.87,57.81,57.81,8900.0,47.7566,47.7566,47.7071,47.7071,8900.0
2010-04-05 15:30:00,57.81,57.81,57.77,57.78,14000.0,47.7071,47.7071,47.6741,47.6823,14000.0
2010-04-05 15:35:00,57.78,57.83,57.78,57.81,26000.0,47.6823,47.7236,47.6823,47.7071,26000.0
2010-04-05 15:40:00,57.82,57.84,57.81,57.83,19800.0,47.7153,47.7318,47.7071,47.7236,19800.0
2010-04-05 15:45:00,57.82,57.89,57.82,57.86,37200.0,47.7153,47.7731,47.7153,47.7483,37200.0
2010-04-05 15:50:00,57.87,57.87,57.82,57.85,37000.0,47.7566,47.7566,47.7153,47.7401,37000.0
2010-04-05 15:55:00,57.85,57.88,57.81,57.88,50200.0,47.7401,47.7648,47.7071,47.7648,50200.0
2010-04-06 09:30:00,57.79,57.89,57.59,57.82,26700.0,47.6906,47.7731,47.5255,47.7153,26700.0
2010-04-06 09:35:00,57.8,57.88,57.8,57.87,7900.0,47.6988,47.7648,47.6988,47.7566,7900.0
2010-04-06 09:40:00,57.87,57.89,57.76,57.76,11600.0,47.7566,47.7731,47.6658,47.6658,11600.0
2010-04-06 09:45:00,57.79,57.87,57.79,57.86,6800.0,47.6906,47.7566,47.6906,47.7483,6800.0
2010-04-06 09:50:00,57.84,57.86,57.75,57.78,7700.0,47.7318,47.7483,47.6575,47.6823,7700.0
2010-04-06 09:55:00,57.78,57.83,57.75,57.77,8700.0,47.6823,47.7236,47.6575,47.6741,8700.0
2010-04-06 10:00:00,57.76,57.85,57.7,57.79,16800.0,47.6658,47.7401,47.6163,47.6906,16800.0
2010-04-06 10:05:00,57.8,57.8,57.75,57.77,7700.0,47.6988,47.6988,47.6575,47.6741,7700.0
2010-04-06 10:10:00,57.77,57.8,57.68,57.7,8100.0,47.6741,47.6988,47.5998,47.6163,8100.0
2010-04-06 10:15:00,57.68,57.69,57.61,57.69,8500.0,47.5998,47.608,47.542,47.608,8500.0
2010-04-06 10:20:00,57.7,57.7,57.62,57.67,12700.0,47.6163,47.6163,47.5503,47.5915,12700.0
2010-04-06 10:25:00,57.68,57.68,57.62,57.64,7200.0,47.5998,47.5998,47.5503,47.5668,7200.0
2010-04-06 10:30:00,57.64,57.69,57.62,57.63,8300.0,47.5668,47.608,47.5503,47.5585,8300.0
2010-04-06 10:35:00,57.63,57.63,57.55,57.55,4900.0,47.5585,47.5585,47.4925,47.4925,4900.0
2010-04-06 10:40:00,57.56,57.6,57.53,57.54,33200.0,47.5008,47.5338,47.476,47.4842,33200.0
2010-04-06 10:45:00,57.53,57.57,57.5,57.57,5700.0,47.476,47.509,47.4512,47.509,5700.0
2010-04-06 10:50:00,57.58,57.62,57.58,57.61,8900.0,47.5173,47.5503,47.5173,47.542,8900.0
2010-04-06 10:55:00,57.61,57.64,57.6,57.62,7900.0,47.542,47.5668,47.5338,47.5503,7900.0
2010-04-06 11:00:00,57.63,57.65,57.61,57.64,14200.0,47.5585,47.575,47.542,47.5668,14200.0
2010-04-06 11:05:00,57.64,57.67,57.63,57.64,9500.0,47.5668,47.5915,47.5585,47.5668,9500.0
2010-04-06 11:10:00,57.64,57.66,57.63,57.65,8200.0,47.5668,47.5833,47.5585,47.575,8200.0
2010-04-06 11:15:00,57.65,57.69,57.65,57.68,7000.0,47.575,47.608,47.575,47.5998,7000.0
2010-04-06 11:20:00,57.68,57.69,57.66,57.69,15000.0,47.5998,47.608,47.5833,47.608,15000.0
2010-04-06 11:25:00,57.69,57.72,57.67,57.7,10600.0,47.608,47.6328,47.5915,47.6163,10600.0
2010-04-06 11:30:00,57.72,57.73,57.69,57.71,9000.0,47.6328,47.641,47.608,47.6245,9000.0
2010-04-06 11:35:00,57.71,57.72,57.7,57.7,7100.0,47.6245,47.6328,47.6163,47.6163,7100.0
2010-04-06 11:40:00,57.71,57.71,57.7,57.71,5100.0,47.6245,47.6245,47.6163,47.6245,5100.0
2010-04-06 11:45:00,57.7,57.71,57.68,57.69,14200.0,47.6163,47.6245,47.5998,47.608,14200.0
2010-04-06 11:50:00,57.68,57.69,57.62,57.62,11700.0,47.5998,47.608,47.5503,47.5503,11700.0
2010-04-06 11:55:00,57.62,57.62,57.6,57.62,4700.0,47.5503,47.5503,47.5338,47.5503,4700.0
2010-04-06 12:00:00,57.63,57.66,57.63,57.66,4200.0,47.5585,47.5833,47.5585,47.5833,4200.0
2010-04-06 12:05:00,57.66,57.7,57.66,57.69,5100.0,47.5833,47.6163,47.5833,47.608,5100.0
2010-04-06 12:10:00,57.72,57.73,57.71,57.71,3200.0,47.6328,47.641,47.6245,47.6245,3200.0
2010-04-06 12:15:00,57.71,57.73,57.71,57.71,4200.0,47.6245,47.641,47.6245,47.6245,4200.0
2010-04-06 12:20:00,57.71,57.73,57.71,57.73,4600.0,47.6245,47.641,47.6245,47.641,4600.0
2010-04-06 12:25:00,57.74,57.79,57.74,57.76,11500.0,47.6493,47.6906,47.6493,47.6658,11500.0
2010-04-06 12:30:00,57.75,57.75,57.71,57.71,6100.0,47.6575,47.6575,47.6245,47.6245,6100.0
2010-04-06 12:35:00,57.69,57.72,57.68,57.7,3500.0,47.608,47.6328,47.5998,47.6163,3500.0
2010-04-06 12:40:00,57.7,57.75,57.69,57.73,7000.0,47.6163,47.6575,47.608,47.641,7000.0
2010-04-06 12:45:00,57.73,57.76,57.73,57.73,2700.0,47.641,47.6658,47.641,47.641,2700.0
2010-04-06 12:50:00,57.73,57.75,57.73,57.75,1700.0,47.641,47.6575,47.641,47.6575,1700.0
2010-04-06 12:55:00,57.74,57.78,57.74,57.78,3200.0,47.6493,47.6823,47.6493,47.6823,3200.0
2010-04-06 13:00:00,57.78,57.81,57.77,57.77,5800.0,47.6823,47.7071,47.6741,47.6741,5800.0
2010-04-06 13:05:00,57.77,57.77,57.75,57.76,3500.0,47.6741,47.6741,47.6575,47.6658,3500.0
2010-04-06 13:10:00,57.76,57.79,57.76,57.76,3700.0,47.6658,47.6906,47.6658,47.6658,3700.0
2010-04-06 13:15:00,57.76,57.76,57.73,57.73,5700.0,47.6658,47.6658,47.641,47.641,5700.0
2010-04-06 13:20:00,57.73,57.77,57.73,57.76,6900.0,47.641,47.6741,47.641,47.6658,6900.0
2010-04-06 13:25:00,57.75,57.77,57.74,57.77,3300.0,47.6575,47.6741,47.6493,47.6741,3300.0
2010-04-06 13:30:00,57.78,57.78,57.73,57.73,10000.0,47.6823,47.6823,47.641,47.641,10000.0
2010-04-06 13:35:00,57.73,57.74,57.71,57.71,3800.0,47.641,47.6493,47.6245,47.6245,3800.0
2010-04-06 13:40:00,57.72,57.78,57.72,57.77,4200.0,47.6328,47.6823,47.6328,47.6741,4200.0
2010-04-06 13:45:00,57.78,57.79,57.76,57.78,4400.0,47.6823,47.6906,47.6658,47.6823,4400.0
2010-04-06 13:50:00,57.79,57.82,57.79,57.81,9000.0,47.6906,47.7153,47.6906,47.7071,9000.0
2010-04-06 13:55:00,57.81,57.82,57.71,57.71,19000.0,47.7071,47.7153,47.6245,47.6245,19000.0
2010-04-06 14:00:00,57.7,57.78,57.69,57.78,10500.0,47.6163,47.6823,47.608,47.6823,10500.0
2010-04-06 14:05:00,57.79,57.79,57.75,57.76,18100.0,47.6906,47.6906,47.6575,47.6658,18100.0
2010-04-06 14:10:00,57.77,57.8,57.75,57.76,20600.0,47.6741,47.6988,47.6575,47.6658,20600.0
2010-04-06 14:15:00,57.76,57.79,57.75,57.76,11300.0,47.6658,47.6906,47.6575,47.6658,11300.0
2010-04-06 14:20:00,57.77,57.84,57.76,57.81,7100.0,47.6741,47.7318,47.6658,47.7071,7100.0
2010-04-06 14:25:00,57.81,57.83,57.77,57.82,13800.0,47.7071,47.7236,47.6741,47.7153,13800.0
2010-04-06 14:30:00,57.83,57.89,57.83,57.87,17500.0,47.7236,47.7731,47.7236,47.7566,17500.0
2010-04-06 14:35:00,57.87,57.9,57.85,57.89,8100.0,47.7566,47.7813,47.7401,47.7731,8100.0
2010-04-06 14:40:00,57.89,57.89,57.84,57.84,9700.0,47.7731,47.7731,47.7318,47.7318,9700.0
2010-04-06 14:45:00,57.84,57.85,57.83,57.85,5100.0,47.7318,47.7401,47.7236,47.7401,5100.0
2010-04-06 14:50:00,57.84,57.87,57.84,57.85,10600.0,47.7318,47.7566,47.7318,47.7401,10600.0
2010-04-06 14:55:00,57.86,57.86,57.83,57.83,2900.0,47.7483,47.7483,47.7236,47.7236,2900.0
2010-04-06 15:00:00,57.84,57.87,57.81,57.86,12000.0,47.7318,47.7566,47.7071,47.7483,12000.0
2010-04-06 15:05:00,57.86,57.88,57.85,57.87,14000.0,47.7483,47.7648,47.7401,47.7566,14000.0
2010-04-06 15:10:00,57.87,57.88,57.85,57.88,17000.0,47.7566,47.7648,47.7401,47.7648,17000.0
2010-04-06 15:15:00,57.88,57.89,57.87,57.88,14000.0,47.7648,47.7731,47.7566,47.7648,14000.0
2010-04-06 15:20:00,57.87,57.88,57.8,57.81,20900.0,47.7566,47.7648,47.6988,47.7071,20900.0
2010-04-06 15:25:00,57.81,57.84,57.81,57.82,14300.0,47.7071,47.7318,47.7071,47.7153,14300.0
2010-04-06 15:30:00,57.81,57.84,57.81,57.84,8400.0,47.7071,47.7318,47.7071,47.7318,8400.0
2010-04-06 15:35:00,57.84,57.86,57.82,57.83,27400.0,47.7318,47.7483,47.7153,47.7236,27400.0
2010-04-06 15:40:00,57.83,57.85,57.81,57.82,24700.0,47.7236,47.7401,47.7071,47.7153,24700.0
2010-04-06 15:45:00,57.81,57.81,57.78,57.79,15300.0,47.7071,47.7071,47.6823,47.6906,15300.0
2010-04-06 15:50:00,57.79,57.8,57.78,57.79,30300.0,47.6906,47.6988,47.6823,47.6906,30300.0
2010-04-06 15:55:00,57.8,57.81,57.79,57.81,37000.0,47.6988,47.7071,47.6906,47.7071,37000.0
2010-04-07 09:30:00,57.81,57.93,57.51,57.56,16300.0,47.7071,47.8061,47.4595,47.5008,16300.0
2010-04-07 09:35:00,57.54,57.57,57.45,57.53,14700.0,47.4842,47.509,47.41,47.476,14700.0
2010-04-07 09:40:00,57.51,57.7,57.51,57.68,15400.0,47.4595,47.6163,47.4595,47.5998,15400.0
2010-04-07 09:45:00,57.7,57.7,57.58,57.68,15100.0,47.6163,47.6163,47.5173,47.5998,15100.0
2010-04-07 09:50:00,57.68,57.71,57.64,57.67,16300.0,47.5998,47.6245,47.5668,47.5915,16300.0
2010-04-07 09:55:00,57.68,57.74,57.63,57.73,12800.0,47.5998,47.6493,47.5585,47.641,12800.0
2010-04-07 10:00:00,57.71,57.72,57.58,57.61,13400.0,47.6245,47.6328,47.5173,47.542,13400.0
2010-04-07 10:05:00,57.61,57.62,57.57,57.57,12500.0,47.542,47.5503,47.509,47.509,12500.0
2010-04-07 10:10:00,57.57,57.65,57.56,57.64,11000.0,47.509,47.575,47.5008,47.5668,11000.0
2010-04-07 10:15:00,57.64,57.67,57.61,57.65,11500.0,47.5668,47.5915,47.542,47.575,11500.0
2010-04-07 10:20:00,57.64,57.65,57.6,57.61,8600.0,47.5668,47.575,47.5338,47.542,8600.0
2010-04-07 10:25:00,57.62,57.72,57.61,57.7,11300.0,47.5503,47.6328,47.542,47.6163,11300.0
2010-04-07 10:30:00,57.68,57.7,57.65,57.67,48100.0,47.5998,47.6163,47.575,47.5915,48100.0
2010-04-07 10:35:00,57.68,57.71,57.57,57.6,21000.0,47.5998,47.6245,47.509,47.5338,21000.0
2010-04-07 10:40:00,57.6,57.63,57.47,57.47,15500.0,47.5338,47.5585,47.4265,47.4265,15500.0
2010-04-07 10:45:00,57.46,57.49,57.45,57.47,14600.0,47.4182,47.443,47.41,47.4265,14600.0
2010-04-07 10:50:00,57.48,57.5,57.46,57.49,11300.0,47.4347,47.4512,47.4182,47.443,11300.0
2010-04-07 10:55:00,57.49,57.49,57.45,57.46,9400.0,47.443,47.443,47.41,47.4182,9400.0
2010-04-07 11:00:00,57.46,57.46,57.42,57.44,16600.0,47.4182,47.4182,47.3852,47.4017,16600.0
2010-04-07 11:05:00,57.44,57.5,57.42,57.49,15600.0,47.4017,47.4512,47.3852,47.443,15600.0
2010-04-07 11:10:00,57.5,57.53,57.48,57.52,3200.0,47.4512,47.476,47.4347,47.4677,3200.0
2010-04-07 11:15:00,57.51,57.51,57.44,57.49,12600.0,47.4595,47.4595,47.4017,47.443,12600.0
2010-04-07 11:20:00,57.51,57.51,57.48,57.48,4400.0,47.4595,47.4595,47.4347,47.4347,4400.0
2010-04-07 11:25:00,57.48,57.51,57.46,57.49,3600.0,47.4347,47.4595,47.4182,47.443,3600.0
2010-04-07 11:30:00,57.5,57.52,57.49,57.49,10700.0,47.4512,47.4677,47.443,47.443,10700.0
2010-04-07 11:35:00,57.49,57.54,57.48,57.5,11400.0,47.443,47.4842,47.4347,47.4512,11400.0
2010-04-07 11:40:00,57.5,57.53,57.47,57.51,17500.0,47.4512,47.476,47.4265,47.4595,17500.0
2010-04-07 11:45:00,57.52,57.52,57.41,57.42,23300.0,47.4677,47.4677,47.377,47.3852,23300.0
2010-04-07 11:50:00,57.43,57.46,57.38,57.41,17400.0,47.3935,47.4182,47.3522,47.377,17400.0
2010-04-07 11:55:00,57.42,57.44,57.39,57.4,4700.0,47.3852,47.4017,47.3605,47.3687,4700.0
2010-04-07 12:00:00,57.41,57.44,57.4,57.42,8400.0,47.377,47.4017,47.3687,47.3852,8400.0
2010-04-07 12:05:00,57.41,57.43,57.4,57.4,6700.0,47.377,47.3935,47.3687,47.3687,6700.0
2010-04-07 12:10:00,57.41,57.42,57.4,57.42,5600.0,47.377,47.3852,47.3687,47.3852,5600.0
2010-04-07 12:15:00,57.42,57.42,57.3,57.3,20000.0,47.3852,47.3852,47.2862,47.2862,20000.0
2010-04-07 12:20:00,57.3,57.31,57.26,57.26,11700.0,47.2862,47.2944,47.2532,47.2532,11700.0
2010-04-07 12:25:00,57.26,57.28,57.23,57.23,18100.0,47.2532,47.2697,47.2284,47.2284,18100.0
2010-04-07 12:30:00,57.24,57.31,57.23,57.24,29500.0,47.2367,47.2944,47.2284,47.2367,29500.0
2010-04-07 12:35:00,57.24,57.3,57.23,57.29,8800.0,47.2367,47.2862,47.2284,47.2779,8800.0
2010-04-07 12:40:00,57.29,57.33,57.29,57.31,3600.0,47.2779,47.3109,47.2779,47.2944,3600.0
2010-04-07 12:45:00,57.3,57.32,57.29,57.3,8200.0,47.2862,47.3027,47.2779,47.2862,8200.0
2010-04-07 12:50:00,57.3,57.35,57.3,57.35,2700.0,47.2862,47.3274,47.2862,47.3274,2700.0
2010-04-07 12:55:00,57.35,57.41,57.35,57.41,5300.0,47.3274,47.377,47.3274,47.377,5300.0
2010-04-07 13:00:00,57.42,57.46,57.38,57.46,11800.0,47.3852,47.4182,47.3522,47.4182,11800.0
2010-04-07 13:05:00,57.45,57.49,57.39,57.4,26100.0,47.41,47.443,47.3605,47.3687,26100.0
2010-04-07 13:10:00,57.4,57.44,57.4,57.41,7000.0,47.3687,47.4017,47.3687,47.377,7000.0
2010-04-07 13:15:00,57.42,57.45,57.41,57.45,10300.0,47.3852,47.41,47.377,47.41,10300.0
2010-04-07 13:20:00,57.47,57.53,57.47,57.52,2400.0,47.4265,47.476,47.4265,47.4677,2400.0
2010-04-07 13:25:00,57.53,57.55,57.53,57.53,13200.0,47.476,47.4925,47.476,47.476,13200.0
2010-04-07 13:30:00,57.53,57.54,57.52,57.53,5100.0,47.476,47.4842,47.4677,47.476,5100.0
2010-04-07 13:35:00,57.51,57.55,57.51,57.53,7200.0,47.4595,47.4925,47.4595,47.476,7200.0
2010-04-07 13:40:00,57.52,57.53,57.44,57.47,10400.0,47.4677,47.476,47.4017,47.4265,10400.0
2010-04-07 13:45:00,57.47,57.47,57.41,57.43,6400.0,47.4265,47.4265,47.377,47.3935,6400.0
2010-04-07 13:50:00,57.43,57.43,57.38,57.41,15000.0,47.3935,47.3935,47.3522,47.377,15000.0
2010-04-07 13:55:00,57.4,57.43,57.37,57.42,17800.0,47.3687,47.3935,47.344,47.3852,17800.0
2010-04-07 14:00:00,57.41,57.45,57.37,57.42,22000.0,47.377,47.41,47.344,47.3852,22000.0
2010-04-07 14:05:00,57.42,57.44,57.41,57.41,7800.0,47.3852,47.4017,47.377,47.377,7800.0
2010-04-07 14:10:00,57.41,57.42,57.36,57.37,7800.0,47.377,47.3852,47.3357,47.344,7800.0
2010-04-07 14:15:00,57.34,57.35,57.29,57.29,17000.0,47.3192,47.3274,47.2779,47.2779,17000.0
2010-04-07 14:20:00,57.3,57.3,57.23,57.28,12100.0,47.2862,47.2862,47.2284,47.2697,12100.0
2010-04-07 14:25:00,57.27,57.27,57.22,57.23,6500.0,47.2614,47.2614,47.2202,47.2284,6500.0
2010-04-07 14:30:00,57.24,57.24,57.15,57.19,16600.0,47.2367,47.2367,47.1624,47.1954,16600.0
2010-04-07 14:35:00,57.2,57.21,57.15,57.2,12500.0,47.2037,47.2119,47.1624,47.2037,12500.0
2010-04-07 14:40:00,57.21,57.21,57.1,57.15,19700.0,47.2119,47.2119,47.1211,47.1624,19700.0
2010-04-07 14:45:00,57.15,57.2,57.12,57.12,21700.0,47.1624,47.2037,47.1376,47.1376,21700.0
2010-04-07 14:50:00,57.12,57.18,57.1,57.17,21400.0,47.1376,47.1872,47.1211,47.1789,21400.0
2010-04-07 14:55:00,57.17,57.17,57.03,57.12,28100.0,47.1789,47.1789,47.0634,47.1376,28100.0
2010-04-07 15:00:00,57.11,57.11,57.01,57.07,41600.0,47.1294,47.1294,47.0469,47.0964,41600.0
2010-04-07 15:05:00,57.09,57.09,56.96,56.96,36800.0,47.1129,47.1129,47.0056,47.0056,36800.0
2010-04-07 15:10:00,56.96,56.99,56.9,56.97,24000.0,47.0056,47.0304,46.9561,47.0139,24000.0
2010-04-07 15:15:00,56.95,57.03,56.91,57.01,18800.0,46.9974,47.0634,46.9643,47.0469,18800.0
2010-04-07 15:20:00,57.01,57.04,56.99,57.03,15900.0,47.0469,47.0716,47.0304,47.0634,15900.0
2010-04-07 15:25:00,57.02,57.02,56.95,56.96,24400.0,47.0551,47.0551,46.9974,47.0056,24400.0
2010-04-07 15:30:00,56.95,57.0,56.93,56.95,24500.0,46.9974,47.0386,46.9808,46.9974,24500.0
2010-04-07 15:35:00,56.93,57.03,56.92,57.0,33000.0,46.9808,47.0634,46.9726,47.0386,33000.0
2010-04-07 15:40:00,57.0,57.03,56.98,57.03,16600.0,47.0386,47.0634,47.0221,47.0634,16600.0
2010-04-07 15:45:00,57.03,57.11,57.02,57.08,51300.0,47.0634,47.1294,47.0551,47.1046,51300.0
2010-04-07 15:50:00,57.08,57.14,57.08,57.13,43300.0,47.1046,47.1541,47.1046,47.1459,43300.0
2010-04-07 15:55:00,57.13,57.18,57.12,57.17,71000.0,47.1459,47.1872,47.1376,47.1789,71000.0
2010-04-08 09:30:00,57.19,57.2,56.82,56.95,29000.0,47.1954,47.2037,46.8901,46.9974,29000.0
2010-04-08 09:35:00,56.94,56.96,56.86,56.86,16700.0,46.9891,47.0056,46.9231,46.9231,16700.0
2010-04-08 09:40:00,56.87,56.87,56.7,56.7,11000.0,46.9313,46.9313,46.791,46.791,11000.0
2010-04-08 09:45:00,56.72,56.76,56.65,56.67,17400.0,46.8075,46.8406,46.7498,46.7663,17400.0
2010-04-08 09:50:00,56.7,56.78,56.67,56.74,12800.0,46.791,46.8571,46.7663,46.8241,12800.0
2010-04-08 09:55:00,56.75,56.75,56.63,56.68,15400.0,46.8323,46.8323,46.7333,46.7745,15400.0
2010-04-08 10:00:00,56.7,56.78,56.68,56.69,29700.0,46.791,46.8571,46.7745,46.7828,29700.0
2010-04-08 10:05:00,56.69,56.73,56.68,56.68,99600.0,46.7828,46.8158,46.7745,46.7745,99600.0
2010-04-08 10:10:00,56.69,56.78,56.68,56.76,8800.0,46.7828,46.8571,46.7745,46.8406,8800.0
2010-04-08 10:15:00,56.76,56.83,56.75,56.81,11600.0,46.8406,46.8983,46.8323,46.8818,11600.0
2010-04-08 10:20:00,56.83,56.83,56.7,56.72,13900.0,46.8983,46.8983,46.791,46.8075,13900.0
2010-04-08 10:25:00,56.73,56.75,56.71,56.73,13800.0,46.8158,46.8323,46.7993,46.8158,13800.0
2010-04-08 10:30:00,56.73,56.77,56.72,56.74,13300.0,46.8158,46.8488,46.8075,46.8241,13300.0
2010-04-08 10:35:00,56.74,56.81,56.74,56.81,9200.0,46.8241,46.8818,46.8241,46.8818,9200.0
2010-04-08 10:40:00,56.8,56.81,56.75,56.76,9900.0,46.8736,46.8818,46.8323,46.8406,9900.0
2010-04-08 10:45:00,56.75,56.78,56.74,56.76,7700.0,46.8323,46.8571,46.8241,46.8406,7700.0
2010-04-08 10:50:00,56.77,56.78,56.73,56.78,13900.0,46.8488,46.8571,46.8158,46.8571,13900.0
2010-04-08 10:55:00,56.78,56.79,56.77,56.77,19600.0,46.8571,46.8653,46.8488,46.8488,19600.0
2010-04-08 11:00:00,56.77,56.83,56.76,56.82,12800.0,46.8488,46.8983,46.8406,46.8901,12800.0
2010-04-08 11:05:00,56.81,56.82,56.79,56.8,18900.0,46.8818,46.8901,46.8653,46.8736,18900.0
2010-04-08 11:10:00,56.79,56.8,56.78,56.8,6500.0,46.8653,46.8736,46.8571,46.8736,6500.0
2010-04-08 11:15:00,56.78,56.8,56.75,56.75,14800.0,46.8571,46.8736,46.8323,46.8323,14800.0
2010-04-08 11:20:00,56.74,56.76,56.74,56.75,10300.0,46.8241,46.8406,46.8241,46.8323,10300.0
2010-04-08 11:25:00,56.74,56.76,56.74,56.75,9200.0,46.8241,46.8406,46.8241,46.8323,9200.0
2010-04-08 11:30:00,56.74,56.78,56.74,56.78,5200.0,46.8241,46.8571,46.8241,46.8571,5200.0
2010-04-08 11:35:00,56.77,56.78,56.73,56.77,12000.0,46.8488,46.8571,46.8158,46.8488,12000.0
2010-04-08 11:40:00,56.77,56.81,56.77,56.8,4000.0,46.8488,46.8818,46.8488,46.8736,4000.0
2010-04-08 11:45:00,56.81,56.82,56.78,56.82,11000.0,46.8818,46.8901,46.8571,46.8901,11000.0
2010-04-08 11:50:00,56.83,56.84,56.78,56.78,6600.0,46.8983,46.9066,46.8571,46.8571,6600.0
2010-04-08 11:55:00,56.78,56.81,56.76,56.77,7000.0,46.8571,46.8818,46.8406,46.8488,7000.0
2010-04-08 12:00:00,56.76,56.79,56.73,56.74,9500.0,46.8406,46.8653,46.8158,46.8241,9500.0
2010-04-08 12:05:00,56.73,56.78,56.73,56.75,11400.0,46.8158,46.8571,46.8158,46.8323,11400.0
2010-04-08 12:10:00,56.76,56.76,56.74,56.76,6800.0,46.8406,46.8406,46.8241,46.8406,6800.0
2010-04-08 12:15:00,56.77,56.83,56.76,56.82,6900.0,46.8488,46.8983,46.8406,46.8901,6900.0
2010-04-08 12:20:00,56.82,56.87,56.81,56.84,7100.0,46.8901,46.9313,46.8818,46.9066,7100.0
2010-04-08 12:25:00,56.84,56.9,56.84,56.9,19900.0,46.9066,46.9561,46.9066,46.9561,19900.0
2010-04-08 12:30:00,56.9,56.91,56.87,56.87,8300.0,46.9561,46.9643,46.9313,46.9313,8300.0
2010-04-08 12:35:00,56.87,56.91,56.86,56.91,9000.0,46.9313,46.9643,46.9231,46.9643,9000.0
2010-04-08 12:40:00,56.92,56.92,56.89,56.89,3100.0,46.9726,46.9726,46.9478,46.9478,3100.0
2010-04-08 12:45:00,56.9,56.94,56.9,56.9,6100.0,46.9561,46.9891,46.9561,46.9561,6100.0
2010-04-08 12:50:00,56.9,56.91,56.89,56.89,9400.0,46.9561,46.9643,46.9478,46.9478,9400.0
2010-04-08 12:55:00,56.89,56.94,56.89,56.94,6500.0,46.9478,46.9891,46.9478,46.9891,6500.0
2010-04-08 13:00:00,56.94,56.95,56.9,56.94,4300.0,46.9891,46.9974,46.9561,46.9891,4300.0
2010-04-08 13:05:00,56.95,56.97,56.94,56.95,5200.0,46.9974,47.0139,46.9891,46.9974,5200.0
2010-04-08 13:10:00,56.95,56.95,56.85,56.86,14000.0,46.9974,46.9974,46.9148,46.9231,14000.0
2010-04-08 13:15:00,56.86,56.9,56.86,56.9,6500.0,46.9231,46.9561,46.9231,46.9561,6500.0
2010-04-08 13:20:00,56.9,56.9,56.87,56.87,12500.0,46.9561,46.9561,46.9313,46.9313,12500.0
2010-04-08 13:25:00,56.87,56.89,56.86,56.88,3500.0,46.9313,46.9478,46.9231,46.9396,3500.0
2010-04-08 13:30:00,56.89,56.92,56.88,56.9,9700.0,46.9478,46.9726,46.9396,46.9561,9700.0
2010-04-08 13:35:00,56.9,56.9,56.88,56.88,17000.0,46.9561,46.9561,46.9396,46.9396,17000.0
2010-04-08 13:40:00,56.88,56.91,56.88,56.91,8500.0,46.9396,46.9643,46.9396,46.9643,8500.0
2010-04-08 13:45:00,56.9,56.96,56.89,56.9,6400.0,46.9561,47.0056,46.9478,46.9561,6400.0
2010-04-08 13:50:00,56.9,56.9,56.84,56.86,9200.0,46.9561,46.9561,46.9066,46.9231,9200.0
2010-04-08 13:55:00,56.88,56.89,56.86,56.88,5300.0,46.9396,46.9478,46.9231,46.9396,5300.0
2010-04-08 14:00:00,56.88,56.92,56.88,56.92,3500.0,46.9396,46.9726,46.9396,46.9726,3500.0
2010-04-08 14:05:00,56.94,56.96,56.92,56.93,7000.0,46.9891,47.0056,46.9726,46.9808,7000.0
2010-04-08 14:10:00,56.93,56.93,56.92,56.92,1100.0,46.9808,46.9808,46.9726,46.9726,1100.0
2010-04-08 14:15:00,56.93,56.98,56.92,56.97,13800.0,46.9808,47.0221,46.9726,47.0139,13800.0
2010-04-08 14:20:00,56.99,57.02,56.96,56.97,8600.0,47.0304,47.0551,47.0056,47.0139,8600.0
2010-04-08 14:25:00,56.99,57.0,56.97,56.98,4900.0,47.0304,47.0386,47.0139,47.0221,4900.0
2010-04-08 14:30:00,56.98,57.03,56.98,57.03,19000.0,47.0221,47.0634,47.0221,47.0634,19000.0
2010-04-08 14:35:00,57.02,57.03,57.01,57.03,1500.0,47.0551,47.0634,47.0469,47.0634,1500.0
2010-04-08 14:40:00,57.02,57.09,57.02,57.04,8100.0,47.0551,47.1129,47.0551,47.0716,8100.0
2010-04-08 14:45:00,57.06,57.08,57.03,57.08,4700.0,47.0881,47.1046,47.0634,47.1046,4700.0
2010-04-08 14:50:00,57.08,57.08,57.05,57.07,8100.0,47.1046,47.1046,47.0799,47.0964,8100.0
2010-04-08 14:55:00,57.08,57.08,57.06,57.08,8200.0,47.1046,47.1046,47.0881,47.1046,8200.0
2010-04-08 15:00:00,57.08,57.08,57.07,57.08,9000.0,47.1046,47.1046,47.0964,47.1046,9000.0
2010-04-08 15:05:00,57.08,57.08,57.06,57.07,23200.0,47.1046,47.1046,47.0881,47.0964,23200.0
2010-04-08 15:10:00,57.08,57.09,57.05,57.05,13600.0,47.1046,47.1129,47.0799,47.0799,13600.0
2010-04-08 15:15:00,57.06,57.09,57.06,57.08,8000.0,47.0881,47.1129,47.0881,47.1046,8000.0
2010-04-08 15:20:00,57.08,57.08,57.06,57.08,16600.0,47.1046,47.1046,47.0881,47.1046,16600.0
2010-04-08 15:25:00,57.08,57.09,57.03,57.05,17300.0,47.1046,47.1129,47.0634,47.0799,17300.0
2010-04-08 15:30:00,57.04,57.06,57.03,57.03,8000.0,47.0716,47.0881,47.0634,47.0634,8000.0
2010-04-08 15:35:00,57.03,57.08,57.01,57.06,18400.0,47.0634,47.1046,47.0469,47.0881,18400.0
2010-04-08 15:40:00,57.06,57.06,57.03,57.06,19800.0,47.0881,47.0881,47.0634,47.0881,19800.0
2010-04-08 15:45:00,57.06,57.08,57.05,57.07,17500.0,47.0881,47.1046,47.0799,47.0964,17500.0
2010-04-08 15:50:00,57.08,57.09,57.07,57.07,35000.0,47.1046,47.1129,47.0964,47.0964,35000.0
2010-04-08 15:55:00,57.06,57.11,57.06,57.09,88100.0,47.0881,47.1294,47.0881,47.1129,88100.0
2010-04-09 09:30:00,57.01,57.14,57.01,57.14,19800.0,47.0469,47.1541,47.0469,47.1541,19800.0
2010-04-09 09:35:00,57.19,57.21,57.1,57.13,8900.0,47.1954,47.2119,47.1211,47.1459,8900.0
2010-04-09 09:40:00,57.1,57.17,57.06,57.16,9400.0,47.1211,47.1789,47.0881,47.1707,9400.0
2010-04-09 09:45:00,57.14,57.19,57.14,57.16,4900.0,47.1541,47.1954,47.1541,47.1707,4900.0
2010-04-09 09:50:00,57.15,57.25,57.14,57.19,5900.0,47.1624,47.2449,47.1541,47.1954,5900.0
2010-04-09 09:55:00,57.21,57.34,57.2,57.34,2700.0,47.2119,47.3192,47.2037,47.3192,2700.0
2010-04-09 10:00:00,57.32,57.41,57.31,57.36,6400.0,47.3027,47.377,47.2944,47.3357,6400.0
2010-04-09 10:05:00,57.35,57.38,57.32,57.33,5300.0,47.3274,47.3522,47.3027,47.3109,5300.0
2010-04-09 10:10:00,57.32,57.34,57.32,57.33,3400.0,47.3027,47.3192,47.3027,47.3109,3400.0
2010-04-09 10:15:00,57.34,57.41,57.33,57.39,3800.0,47.3192,47.377,47.3109,47.3605,3800.0
2010-04-09 10:20:00,57.39,57.39,57.36,57.36,2800.0,47.3605,47.3605,47.3357,47.3357,2800.0
2010-04-09 10:25:00,57.35,57.36,57.19,57.25,15400.0,47.3274,47.3357,47.1954,47.2449,15400.0
2010-04-09 10:30:00,57.24,57.29,57.23,57.28,4300.0,47.2367,47.2779,47.2284,47.2697,4300.0
2010-04-09 10:35:00,57.28,57.42,57.28,57.42,8700.0,47.2697,47.3852,47.2697,47.3852,8700.0
2010-04-09 10:40:00,57.42,57.54,57.42,57.54,6700.0,47.3852,47.4842,47.3852,47.4842,6700.0
2010-04-09 10:45:00,57.55,57.55,57.51,57.53,8300.0,47.4925,47.4925,47.4595,47.476,8300.0
2010-04-09 10:50:00,57.51,57.55,57.51,57.55,5900.0,47.4595,47.4925,47.4595,47.4925,5900.0
2010-04-09 10:55:00,57.55,57.56,57.44,57.44,10400.0,47.4925,47.5008,47.4017,47.4017,10400.0
2010-04-09 11:00:00,57.44,57.51,57.44,57.5,5300.0,47.4017,47.4595,47.4017,47.4512,5300.0
2010-04-09 11:05:00,57.49,57.49,57.4,57.47,7100.0,47.443,47.443,47.3687,47.4265,7100.0
2010-04-09 11:10:00,57.48,57.54,57.48,57.54,4700.0,47.4347,47.4842,47.4347,47.4842,4700.0
2010-04-09 11:15:00,57.54,57.56,57.53,57.54,3900.0,47.4842,47.5008,47.476,47.4842,3900.0
2010-04-09 11:20:00,57.53,57.54,57.5,57.54,3600.0,47.476,47.4842,47.4512,47.4842,3600.0
2010-04-09 11:25:00,57.54,57.59,57.54,57.57,3700.0,47.4842,47.5255,47.4842,47.509,3700.0
2010-04-09 11:30:00,57.58,57.58,57.56,57.57,1800.0,47.5173,47.5173,47.5008,47.509,1800.0
2010-04-09 11:35:00,57.56,57.57,57.54,57.55,2000.0,47.5008,47.509,47.4842,47.4925,2000.0
2010-04-09 11:40:00,57.56,57.59,57.56,57.57,5100.0,47.5008,47.5255,47.5008,47.509,5100.0
2010-04-09 11:45:00,57.58,57.59,57.57,57.59,2400.0,47.5173,47.5255,47.509,47.5255,2400.0
2010-04-09 11:50:00,57.59,57.59,57.57,57.58,4200.0,47.5255,47.5255,47.509,47.5173,4200.0
2010-04-09 11:55:00,57.59,57.59,57.49,57.51,5500.0,47.5255,47.5255,47.443,47.4595,5500.0
2010-04-09 12:00:00,57.52,57.53,57.51,57.53,2100.0,47.4677,47.476,47.4595,47.476,2100.0
2010-04-09 12:05:00,57.52,57.54,57.52,57.54,1800.0,47.4677,47.4842,47.4677,47.4842,1800.0
2010-04-09 12:10:00,57.53,57.55,57.53,57.55,500.0,47.476,47.4925,47.476,47.4925,500.0
2010-04-09 12:15:00,57.55,57.57,57.54,57.55,3000.0,47.4925,47.509,47.4842,47.4925,3000.0
2010-04-09 12:20:00,57.55,57.57,57.55,57.57,2100.0,47.4925,47.509,47.4925,47.509,2100.0
2010-04-09 12:25:00,57.58,57.6,57.56,57.58,3900.0,47.5173,47.5338,47.5008,47.5173,3900.0
2010-04-09 12:30:00,57.57,57.57,57.52,57.52,2400.0,47.509,47.509,47.4677,47.4677,2400.0
2010-04-09 12:35:00,57.52,57.53,57.51,57.51,2200.0,47.4677,47.476,47.4595,47.4595,2200.0
2010-04-09 12:40:00,57.5,57.5,57.47,57.47,2600.0,47.4512,47.4512,47.4265,47.4265,2600.0
2010-04-09 12:45:00,57.47,57.47,57.45,57.46,2000.0,47.4265,47.4265,47.41,47.4182,2000.0
2010-04-09 12:50:00,57.47,57.48,57.46,57.47,1500.0,47.4265,47.4347,47.4182,47.4265,1500.0
2010-04-09 12:55:00,57.46,57.47,57.46,57.47,900.0,47.4182,47.4265,47.4182,47.4265,900.0
2010-04-09 13:00:00,57.46,57.46,57.4,57.41,2700.0,47.4182,47.4182,47.3687,47.377,2700.0
2010-04-09 13:05:00,57.4,57.41,57.36,57.38,6400.0,47.3687,47.377,47.3357,47.3522,6400.0
2010-04-09 13:10:00,57.38,57.42,57.37,57.42,3200.0,47.3522,47.3852,47.344,47.3852,3200.0
2010-04-09 13:15:00,57.43,57.43,57.41,57.43,3500.0,47.3935,47.3935,47.377,47.3935,3500.0
2010-04-09 13:20:00,57.43,57.45,57.42,57.44,2400.0,47.3935,47.41,47.3852,47.4017,2400.0
2010-04-09 13:25:00,57.45,57.45,57.44,57.44,6300.0,47.41,47.41,47.4017,47.4017,6300.0
2010-04-09 13:30:00,57.45,57.46,57.44,57.45,2800.0,47.41,47.4182,47.4017,47.41,2800.0
2010-04-09 13:35:00,57.45,57.45,57.42,57.44,11800.0,47.41,47.41,47.3852,47.4017,11800.0
2010-04-09 13:40:00,57.44,57.47,57.43,57.47,3400.0,47.4017,47.4265,47.3935,47.4265,3400.0
2010-04-09 13:45:00,57.44,57.49,57.44,57.48,2200.0,47.4017,47.443,47.4017,47.4347,2200.0
2010-04-09 13:50:00,57.49,57.5,57.47,57.48,6800.0,47.443,47.4512,47.4265,47.4347,6800.0
2010-04-09 13:55:00,57.48,57.49,57.42,57.42,4100.0,47.4347,47.443,47.3852,47.3852,4100.0
2010-04-09 14:00:00,57.42,57.43,57.37,57.41,11300.0,47.3852,47.3935,47.344,47.377,11300.0
2010-04-09 14:05:00,57.43,57.44,57.41,57.41,3400.0,47.3935,47.4017,47.377,47.377,3400.0
2010-04-09 14:10:00,57.42,57.43,57.41,57.41,2500.0,47.3852,47.3935,47.377,47.377,2500.0
2010-04-09 14:15:00,57.41,57.47,57.41,57.46,3900.0,47.377,47.4265,47.377,47.4182,3900.0
2010-04-09 14:20:00,57.46,57.49,57.45,57.49,4000.0,47.4182,47.443,47.41,47.443,4000.0
2010-04-09 14:25:00,57.49,57.51,57.46,57.47,6900.0,47.443,47.4595,47.4182,47.4265,6900.0
2010-04-09 14:30:00,57.46,57.46,57.43,57.43,6000.0,47.4182,47.4182,47.3935,47.3935,6000.0
2010-04-09 14:35:00,57.43,57.49,57.43,57.46,6100.0,47.3935,47.443,47.3935,47.4182,6100.0
2010-04-09 14:40:00,57.47,57.48,57.46,57.47,8000.0,47.4265,47.4347,47.4182,47.4265,8000.0
2010-04-09 14:45:00,57.47,57.5,57.47,57.5,4400.0,47.4265,47.4512,47.4265,47.4512,4400.0
2010-04-09 14:50:00,57.49,57.49,57.47,57.47,1400.0,47.443,47.443,47.4265,47.4265,1400.0
2010-04-09 14:55:00,57.48,57.48,57.47,57.47,5600.0,47.4347,47.4347,47.4265,47.4265,5600.0
2010-04-09 15:00:00,57.47,57.51,57.46,57.5,11500.0,47.4265,47.4595,47.4182,47.4512,11500.0
2010-04-09 15:05:00,57.5,57.52,57.5,57.51,13300.0,47.4512,47.4677,47.4512,47.4595,13300.0
2010-04-09 15:10:00,57.51,57.51,57.47,57.48,6500.0,47.4595,47.4595,47.4265,47.4347,6500.0
2010-04-09 15:15:00,57.48,57.48,57.45,57.46,10300.0,47.4347,47.4347,47.41,47.4182,10300.0
2010-04-09 15:20:00,57.45,57.49,57.45,57.48,6800.0,47.41,47.443,47.41,47.4347,6800.0
2010-04-09 15:25:00,57.48,57.53,57.48,57.53,7400.0,47.4347,47.476,47.4347,47.476,7400.0
2010-04-09 15:30:00,57.52,57.54,57.5,57.51,13100.0,47.4677,47.4842,47.4512,47.4595,13100.0
2010-04-09 15:35:00,57.51,57.54,57.5,57.52,8900.0,47.4595,47.4842,47.4512,47.4677,8900.0
2010-04-09 15:40:00,57.53,57.54,57.47,57.48,24400.0,47.476,47.4842,47.4265,47.4347,24400.0
2010-04-09 15:45:00,57.47,57.51,57.47,57.49,22200.0,47.4265,47.4595,47.4265,47.443,22200.0
2010-04-09 15:50:00,57.51,57.62,57.5,57.61,29700.0,47.4595,47.5503,47.4512,47.542,29700.0
2010-04-09 15:55:00,57.61,57.63,57.6,57.63,36600.0,47.542,47.5585,47.5338,47.5585,36600.0
2010-04-12 09:30:00,57.64,57.95,57.64,57.87,13800.0,47.5668,47.8226,47.5668,47.7566,13800.0
2010-04-12 09:35:00,57.91,57.91,57.73,57.75,7000.0,47.7896,47.7896,47.641,47.6575,7000.0
2010-04-12 09:40:00,57.76,57.76,57.59,57.61,6600.0,47.6658,47.6658,47.5255,47.542,6600.0
2010-04-12 09:45:00,57.59,57.59,57.51,57.51,11500.0,47.5255,47.5255,47.4595,47.4595,11500.0
2010-04-12 09:50:00,57.51,57.53,57.41,57.45,16100.0,47.4595,47.476,47.377,47.41,16100.0
2010-04-12 09:55:00,57.43,57.52,57.41,57.51,4300.0,47.3935,47.4677,47.377,47.4595,4300.0
2010-04-12 10:00:00,57.5,57.63,57.5,57.6,7100.0,47.4512,47.5585,47.4512,47.5338,7100.0
2010-04-12 10:05:00,57.62,57.65,57.59,57.59,6700.0,47.5503,47.575,47.5255,47.5255,6700.0
2010-04-12 10:10:00,57.59,57.64,57.59,57.64,5100.0,47.5255,47.5668,47.5255,47.5668,5100.0
2010-04-12 10:15:00,57.64,57.64,57.59,57.59,5300.0,47.5668,47.5668,47.5255,47.5255,5300.0
2010-04-12 10:20:00,57.6,57.69,57.6,57.69,3700.0,47.5338,47.608,47.5338,47.608,3700.0
2010-04-12 10:25:00,57.69,57.69,57.61,57.62,3600.0,47.608,47.608,47.542,47.5503,3600.0
2010-04-12 10:30:00,57.61,57.62,57.55,57.56,5100.0,47.542,47.5503,47.4925,47.5008,5100.0
2010-04-12 10:35:00,57.57,57.59,57.45,57.49,4700.0,47.509,47.5255,47.41,47.443,4700.0
2010-04-12 10:40:00,57.48,57.56,57.47,57.56,5400.0,47.4347,47.5008,47.4265,47.5008,5400.0
2010-04-12 10:45:00,57.56,57.59,57.56,57.57,3800.0,47.5008,47.5255,47.5008,47.509,3800.0
2010-04-12 10:50:00,57.57,57.62,57.56,57.58,3000.0,47.509,47.5503,47.5008,47.5173,3000.0
2010-04-12 10:55:00,57.58,57.62,57.55,57.58,6600.0,47.5173,47.5503,47.4925,47.5173,6600.0
2010-04-12 11:00:00,57.58,57.58,57.43,57.43,23100.0,47.5173,47.5173,47.3935,47.3935,23100.0
2010-04-12 11:05:00,57.43,57.5,57.42,57.48,9700.0,47.3935,47.4512,47.3852,47.4347,9700.0
2010-04-12 11:10:00,57.49,57.51,57.48,57.51,9200.0,47.443,47.4595,47.4347,47.4595,9200.0
2010-04-12 11:15:00,57.5,57.5,57.43,57.43,4800.0,47.4512,47.4512,47.3935,47.3935,4800.0
2010-04-12 11:20:00,57.44,57.46,57.39,57.44,6800.0,47.4017,47.4182,47.3605,47.4017,6800.0
2010-04-12 11:25:00,57.44,57.46,57.38,57.38,5900.0,47.4017,47.4182,47.3522,47.3522,5900.0
2010-04-12 11:30:00,57.37,57.44,57.32,57.42,10700.0,47.344,47.4017,47.3027,47.3852,10700.0
2010-04-12 11:35:00,57.43,57.5,57.42,57.48,7800.0,47.3935,47.4512,47.3852,47.4347,7800.0
2010-04-12 11:40:00,57.48,57.51,57.48,57.5,4400.0,47.4347,47.4595,47.4347,47.4512,4400.0
2010-04-12 11:45:00,57.5,57.52,57.47,57.5,6700.0,47.4512,47.4677,47.4265,47.4512,6700.0
2010-04-12 11:50:00,57.51,57.53,57.49,57.49,8200.0,47.4595,47.476,47.443,47.443,8200.0
2010-04-12 11:55:00,57.49,57.49,57.43,57.47,10200.0,47.443,47.443,47.3935,47.4265,10200.0
2010-04-12 12:00:00,57.49,57.55,57.45,57.55,14300.0,47.443,47.4925,47.41,47.4925,14300.0
2010-04-12 12:05:00,57.54,57.62,57.54,57.62,10300.0,47.4842,47.5503,47.4842,47.5503,10300.0
2010-04-12 12:10:00,57.61,57.66,57.6,57.65,11800.0,47.542,47.5833,47.5338,47.575,11800.0
2010-04-12 12:15:00,57.65,57.71,57.65,57.67,19500.0,47.575,47.6245,47.575,47.5915,19500.0
2010-04-12 12:20:00,57.67,57.68,57.65,57.66,4500.0,47.5915,47.5998,47.575,47.5833,4500.0
2010-04-12 12:25:00,57.65,57.67,57.65,57.67,4000.0,47.575,47.5915,47.575,47.5915,4000.0
2010-04-12 12:30:00,57.65,57.67,57.65,57.67,2900.0,47.575,47.5915,47.575,47.5915,2900.0
2010-04-12 12:35:00,57.66,57.67,57.65,57.67,6600.0,47.5833,47.5915,47.575,47.5915,6600.0
2010-04-12 12:40:00,57.67,57.7,57.66,57.69,9800.0,47.5915,47.6163,47.5833,47.608,9800.0
2010-04-12 12:45:00,57.69,57.69,57.65,57.65,8200.0,47.608,47.608,47.575,47.575,8200.0
2010-04-12 12:50:00,57.66,57.74,57.66,57.73,18700.0,47.5833,47.6493,47.5833,47.641,18700.0
2010-04-12 12:55:00,57.74,57.74,57.71,57.74,9100.0,47.6493,47.6493,47.6245,47.6493,9100.0
2010-04-12 13:00:00,57.74,57.78,57.73,57.77,19600.0,47.6493,47.6823,47.641,47.6741,19600.0
2010-04-12 13:05:00,57.77,57.79,57.76,57.76,10300.0,47.6741,47.6906,47.6658,47.6658,10300.0
2010-04-12 13:10:00,57.76,57.77,57.69,57.74,19700.0,47.6658,47.6741,47.608,47.6493,19700.0
2010-04-12 13:15:00,57.74,57.76,57.74,57.75,3500.0,47.6493,47.6658,47.6493,47.6575,3500.0
2010-04-12 13:20:00,57.75,57.76,57.74,57.76,7300.0,47.6575,47.6658,47.6493,47.6658,7300.0
2010-04-12 13:25:00,57.76,57.76,57.74,57.75,8600.0,47.6658,47.6658,47.6493,47.6575,8600.0
2010-04-12 13:30:00,57.74,57.8,57.74,57.76,16000.0,47.6493,47.6988,47.6493,47.6658,16000.0
2010-04-12 13:35:00,57.77,57.78,57.76,57.78,6300.0,47.6741,47.6823,47.6658,47.6823,6300.0
2010-04-12 13:40:00,57.78,57.78,57.76,57.76,5900.0,47.6823,47.6823,47.6658,47.6658,5900.0
2010-04-12 13:45:00,57.77,57.77,57.76,57.76,5100.0,47.6741,47.6741,47.6658,47.6658,5100.0
2010-04-12 13:50:00,57.76,57.8,57.76,57.78,19500.0,47.6658,47.6988,47.6658,47.6823,19500.0
2010-04-12 13:55:00,57.78,57.78,57.74,57.74,9500.0,47.6823,47.6823,47.6493,47.6493,9500.0
2010-04-12 14:00:00,57.75,57.75,57.67,57.67,10700.0,47.6575,47.6575,47.5915,47.5915,10700.0
2010-04-12 14:05:00,57.67,57.7,57.67,57.69,8400.0,47.5915,47.6163,47.5915,47.608,8400.0
2010-04-12 14:10:00,57.7,57.71,57.67,57.67,7600.0,47.6163,47.6245,47.5915,47.5915,7600.0
2010-04-12 14:15:00,57.67,57.68,57.65,57.66,6900.0,47.5915,47.5998,47.575,47.5833,6900.0
2010-04-12 14:20:00,57.65,57.66,57.61,57.62,10600.0,47.575,47.5833,47.542,47.5503,10600.0
2010-04-12 14:25:00,57.62,57.62,57.59,57.61,15600.0,47.5503,47.5503,47.5255,47.542,15600.0
2010-04-12 14:30:00,57.62,57.62,57.58,57.58,13000.0,47.5503,47.5503,47.5173,47.5173,13000.0
2010-04-12 14:35:00,57.58,57.59,57.54,57.58,25200.0,47.5173,47.5255,47.4842,47.5173,25200.0
2010-04-12 14:40:00,57.58,57.61,57.55,57.61,22000.0,47.5173,47.542,47.4925,47.542,22000.0
2010-04-12 14:45:00,57.6,57.63,57.57,57.6,15200.0,47.5338,47.5585,47.509,47.5338,15200.0
2010-04-12 14:50:00,57.6,57.65,57.6,57.65,6000.0,47.5338,47.575,47.5338,47.575,6000.0
2010-04-12 14:55:00,57.64,57.69,57.64,57.69,12900.0,47.5668,47.608,47.5668,47.608,12900.0
2010-04-12 15:00:00,57.68,57.69,57.65,57.65,11700.0,47.5998,47.608,47.575,47.575,11700.0
2010-04-12 15:05:00,57.64,57.7,57.64,57.69,19700.0,47.5668,47.6163,47.5668,47.608,19700.0
2010-04-12 15:10:00,57.7,57.72,57.69,57.72,13500.0,47.6163,47.6328,47.608,47.6328,13500.0
2010-04-12 15:15:00,57.72,57.72,57.65,57.66,8300.0,47.6328,47.6328,47.575,47.5833,8300.0
2010-04-12 15:20:00,57.65,57.69,57.58,57.59,18900.0,47.575,47.608,47.5173,47.5255,18900.0
2010-04-12 15:25:00,57.58,57.63,57.57,57.6,38600.0,47.5173,47.5585,47.509,47.5338,38600.0
2010-04-12 15:30:00,57.59,57.6,57.54,57.54,49200.0,47.5255,47.5338,47.4842,47.4842,49200.0
2010-04-12 15:35:00,57.54,57.62,57.54,57.62,17600.0,47.4842,47.5503,47.4842,47.5503,17600.0
2010-04-12 15:40:00,57.62,57.62,57.56,57.56,25500.0,47.5503,47.5503,47.5008,47.5008,25500.0
2010-04-12 15:45:00,57.57,57.63,57.55,57.63,42000.0,47.509,47.5585,47.4925,47.5585,42000.0
2010-04-12 15:50:00,57.63,57.64,57.55,57.6,50100.0,47.5585,47.5668,47.4925,47.5338,50100.0
2010-04-12 15:55:00,57.59,57.65,57.59,57.63,54300.0,47.5255,47.575,47.5255,47.5585,54300.0
2010-04-13 09:30:00,57.31,57.55,57.13,57.3,92500.0,47.2944,47.4925,47.1459,47.2862,92500.0
2010-04-13 09:35:00,57.24,57.42,57.24,57.4,17600.0,47.2367,47.3852,47.2367,47.3687,17600.0
2010-04-13 09:40:00,57.43,57.56,57.42,57.52,11800.0,47.3935,47.5008,47.3852,47.4677,11800.0
2010-04-13 09:45:00,57.5,57.52,57.38,57.39,12800.0,47.4512,47.4677,47.3522,47.3605,12800.0
2010-04-13 09:50:00,57.39,57.47,57.38,57.44,18000.0,47.3605,47.4265,47.3522,47.4017,18000.0
2010-04-13 09:55:00,57.44,57.45,57.29,57.29,12600.0,47.4017,47.41,47.2779,47.2779,12600.0
2010-04-13 10:00:00,57.29,57.31,57.14,57.15,24200.0,47.2779,47.2944,47.1541,47.1624,24200.0
2010-04-13 10:05:00,57.15,57.22,57.15,57.2,20700.0,47.1624,47.2202,47.1624,47.2037,20700.0
2010-04-13 10:10:00,57.2,57.23,57.19,57.19,11200.0,47.2037,47.2284,47.1954,47.1954,11200.0
2010-04-13 10:15:00,57.2,57.2,57.07,57.07,9700.0,47.2037,47.2037,47.0964,47.0964,9700.0
2010-04-13 10:20:00,57.06,57.07,57.03,57.04,55300.0,47.0881,47.0964,47.0634,47.0716,55300.0
2010-04-13 10:25:00,57.04,57.05,57.0,57.0,129400.0,47.0716,47.0799,47.0386,47.0386,129400.0
2010-04-13 10:30:00,57.0,57.01,56.9,56.93,74000.0,47.0386,47.0469,46.9561,46.9808,74000.0
2010-04-13 10:35:00,56.93,57.01,56.87,56.99,27100.0,46.9808,47.0469,46.9313,47.0304,27100.0
2010-04-13 10:40:00,56.98,57.12,56.98,57.11,16000.0,47.0221,47.1376,47.0221,47.1294,16000.0
2010-04-13 10:45:00,57.12,57.14,57.1,57.1,10700.0,47.1376,47.1541,47.1211,47.1211,10700.0
2010-04-13 10:50:00,57.11,57.12,57.08,57.11,12600.0,47.1294,47.1376,47.1046,47.1294,12600.0
2010-04-13 10:55:00,57.11,57.11,57.01,57.02,11400.0,47.1294,47.1294,47.0469,47.0551,11400.0
2010-04-13 11:00:00,57.02,57.13,57.01,57.13,29500.0,47.0551,47.1459,47.0469,47.1459,29500.0
2010-04-13 11:05:00,57.13,57.19,57.1,57.13,67800.0,47.1459,47.1954,47.1211,47.1459,67800.0
2010-04-13 11:10:00,57.14,57.14,57.1,57.13,13100.0,47.1541,47.1541,47.1211,47.1459,13100.0
2010-04-13 11:15:00,57.14,57.17,57.12,57.15,24700.0,47.1541,47.1789,47.1376,47.1624,24700.0
2010-04-13 11:20:00,57.17,57.22,57.17,57.18,9200.0,47.1789,47.2202,47.1789,47.1872,9200.0
2010-04-13 11:25:00,57.18,57.19,57.08,57.09,23200.0,47.1872,47.1954,47.1046,47.1129,23200.0
2010-04-13 11:30:00,57.1,57.12,57.08,57.11,32700.0,47.1211,47.1376,47.1046,47.1294,32700.0
2010-04-13 11:35:00,57.12,57.12,57.07,57.07,35600.0,47.1376,47.1376,47.0964,47.0964,35600.0
2010-04-13 11:40:00,57.08,57.1,57.07,57.07,9000.0,47.1046,47.1211,47.0964,47.0964,9000.0
2010-04-13 11:45:00,57.07,57.13,57.04,57.13,20100.0,47.0964,47.1459,47.0716,47.1459,20100.0
2010-04-13 11:50:00,57.13,57.15,57.09,57.12,7100.0,47.1459,47.1624,47.1129,47.1376,7100.0
2010-04-13 11:55:00,57.13,57.15,57.11,57.15,15600.0,47.1459,47.1624,47.1294,47.1624,15600.0
2010-04-13 12:00:00,57.15,57.15,57.11,57.11,15800.0,47.1624,47.1624,47.1294,47.1294,15800.0
2010-04-13 12:05:00,57.11,57.11,57.04,57.06,15400.0,47.1294,47.1294,47.0716,47.0881,15400.0
2010-04-13 12:10:00,57.06,57.07,57.04,57.04,9600.0,47.0881,47.0964,47.0716,47.0716,9600.0
2010-04-13 12:15:00,57.06,57.15,57.05,57.14,13100.0,47.0881,47.1624,47.0799,47.1541,13100.0
2010-04-13 12:20:00,57.14,57.15,57.14,57.15,3500.0,47.1541,47.1624,47.1541,47.1624,3500.0
2010-04-13 12:25:00,57.15,57.16,57.14,57.15,5500.0,47.1624,47.1707,47.1541,47.1624,5500.0
2010-04-13 12:30:00,57.15,57.16,57.12,57.12,12400.0,47.1624,47.1707,47.1376,47.1376,12400.0
2010-04-13 12:35:00,57.13,57.15,57.12,57.12,7700.0,47.1459,47.1624,47.1376,47.1376,7700.0
2010-04-13 12:40:00,57.12,57.13,57.09,57.1,2000.0,47.1376,47.1459,47.1129,47.1211,2000.0
2010-04-13 12:45:00,57.1,57.11,57.09,57.09,30800.0,47.1211,47.1294,47.1129,47.1129,30800.0
2010-04-13 12:50:00,57.09,57.11,57.09,57.1,5700.0,47.1129,47.1294,47.1129,47.1211,5700.0
2010-04-13 12:55:00,57.09,57.11,57.07,57.1,9300.0,47.1129,47.1294,47.0964,47.1211,9300.0
2010-04-13 13:00:00,57.1,57.11,57.09,57.11,16800.0,47.1211,47.1294,47.1129,47.1294,16800.0
2010-04-13 13:05:00,57.1,57.12,57.09,57.12,4800.0,47.1211,47.1376,47.1129,47.1376,4800.0
2010-04-13 13:10:00,57.11,57.13,57.11,57.12,11200.0,47.1294,47.1459,47.1294,47.1376,11200.0
2010-04-13 13:15:00,57.13,57.13,57.1,57.12,6600.0,47.1459,47.1459,47.1211,47.1376,6600.0
2010-04-13 13:20:00,57.12,57.14,57.11,57.14,8700.0,47.1376,47.1541,47.1294,47.1541,8700.0
2010-04-13 13:25:00,57.15,57.15,57.14,57.14,3800.0,47.1624,47.1624,47.1541,47.1541,3800.0
2010-04-13 13:30:00,57.14,57.17,57.14,57.17,30100.0,47.1541,47.1789,47.1541,47.1789,30100.0
2010-04-13 13:35:00,57.17,57.19,57.16,57.18,11200.0,47.1789,47.1954,47.1707,47.1872,11200.0
2010-04-13 13:40:00,57.19,57.23,57.19,57.21,5500.0,47.1954,47.2284,47.1954,47.2119,5500.0
2010-04-13 13:45:00,57.21,57.23,57.19,57.22,10700.0,47.2119,47.2284,47.1954,47.2202,10700.0
2010-04-13 13:50:00,57.23,57.26,57.22,57.26,6300.0,47.2284,47.2532,47.2202,47.2532,6300.0
2010-04-13 13:55:00,57.25,57.27,57.23,57.24,13500.0,47.2449,47.2614,47.2284,47.2367,13500.0
2010-04-13 14:00:00,57.24,57.29,57.24,57.29,5600.0,47.2367,47.2779,47.2367,47.2779,5600.0
2010-04-13 14:05:00,57.3,57.31,57.29,57.29,9000.0,47.2862,47.2944,47.2779,47.2779,9000.0
2010-04-13 14:10:00,57.29,57.3,57.29,57.3,4600.0,47.2779,47.2862,47.2779,47.2862,4600.0
2010-04-13 14:15:00,57.3,57.3,57.27,57.29,16100.0,47.2862,47.2862,47.2614,47.2779,16100.0
2010-04-13 14:20:00,57.29,57.29,57.28,57.29,3500.0,47.2779,47.2779,47.2697,47.2779,3500.0
2010-04-13 14:25:00,57.29,57.3,57.25,57.25,19900.0,47.2779,47.2862,47.2449,47.2449,19900.0
2010-04-13 14:30:00,57.26,57.3,57.26,57.3,10400.0,47.2532,47.2862,47.2532,47.2862,10400.0
2010-04-13 14:35:00,57.29,57.32,57.29,57.29,8400.0,47.2779,47.3027,47.2779,47.2779,8400.0
2010-04-13 14:40:00,57.29,57.32,57.28,57.28,12100.0,47.2779,47.3027,47.2697,47.2697,12100.0
2010-04-13 14:45:00,57.28,57.3,57.26,57.27,18400.0,47.2697,47.2862,47.2532,47.2614,18400.0
2010-04-13 14:50:00,57.27,57.28,57.26,57.26,13100.0,47.2614,47.2697,47.2532,47.2532,13100.0
2010-04-13 14:55:00,57.26,57.28,57.24,57.25,18900.0,47.2532,47.2697,47.2367,47.2449,18900.0
2010-04-13 15:00:00,57.25,57.26,57.24,57.25,10600.0,47.2449,47.2532,47.2367,47.2449,10600.0
2010-04-13 15:05:00,57.25,57.28,57.24,57.27,17100.0,47.2449,47.2697,47.2367,47.2614,17100.0
2010-04-13 15:10:00,57.26,57.27,57.24,57.24,15700.0,47.2532,47.2614,47.2367,47.2367,15700.0
2010-04-13 15:15:00,57.24,57.29,57.24,57.28,27200.0,47.2367,47.2779,47.2367,47.2697,27200.0
2010-04-13 15:20:00,57.29,57.33,57.27,57.29,37300.0,47.2779,47.3109,47.2614,47.2779,37300.0
2010-04-13 15:25:00,57.3,57.32,57.26,57.3,24100.0,47.2862,47.3027,47.2532,47.2862,24100.0
2010-04-13 15:30:00,57.31,57.32,57.28,57.31,35500.0,47.2944,47.3027,47.2697,47.2944,35500.0
2010-04-13 15:35:00,57.31,57.31,57.27,57.3,38500.0,47.2944,47.2944,47.2614,47.2862,38500.0
2010-04-13 15:40:00,57.31,57.31,57.28,57.28,33400.0,47.2944,47.2944,47.2697,47.2697,33400.0
2010-04-13 15:45:00,57.28,57.29,57.23,57.23,73900.0,47.2697,47.2779,47.2284,47.2284,73900.0
2010-04-13 15:50:00,57.23,57.25,57.15,57.16,116100.0,47.2284,47.2449,47.1624,47.1707,116100.0
2010-04-13 15:55:00,57.16,57.21,57.1,57.19,162300.0,47.1707,47.2119,47.1211,47.1954,162300.0
2010-04-14 09:30:00,57.21,57.25,56.89,56.89,33100.0,47.2119,47.2449,46.9478,46.9478,33100.0
2010-04-14 09:35:00,56.89,57.03,56.87,57.02,27000.0,46.9478,47.0634,46.9313,47.0551,27000.0
2010-04-14 09:40:00,57.05,57.05,56.95,56.96,12500.0,47.0799,47.0799,46.9974,47.0056,12500.0
2010-04-14 09:45:00,56.97,57.06,56.92,56.99,18900.0,47.0139,47.0881,46.9726,47.0304,18900.0
2010-04-14 09:50:00,56.99,57.1,56.98,57.1,9700.0,47.0304,47.1211,47.0221,47.1211,9700.0
2010-04-14 09:55:00,57.09,57.09,57.02,57.05,13500.0,47.1129,47.1129,47.0551,47.0799,13500.0
2010-04-14 10:00:00,57.05,57.13,57.02,57.1,37300.0,47.0799,47.1459,47.0551,47.1211,37300.0
2010-04-14 10:05:00,57.1,57.12,57.0,57.05,42400.0,47.1211,47.1376,47.0386,47.0799,42400.0
2010-04-14 10:10:00,57.04,57.04,56.94,56.95,14500.0,47.0716,47.0716,46.9891,46.9974,14500.0
2010-04-14 10:15:00,56.94,57.05,56.94,57.01,18000.0,46.9891,47.0799,46.9891,47.0469,18000.0
2010-04-14 10:20:00,57.0,57.02,56.9,56.94,32500.0,47.0386,47.0551,46.9561,46.9891,32500.0
2010-04-14 10:25:00,56.94,56.98,56.89,56.9,24600.0,46.9891,47.0221,46.9478,46.9561,24600.0
2010-04-14 10:30:00,56.91,57.05,56.9,56.98,43000.0,46.9643,47.0799,46.9561,47.0221,43000.0
2010-04-14 10:35:00,56.99,57.04,56.98,57.03,34300.0,47.0304,47.0716,47.0221,47.0634,34300.0
2010-04-14 10:40:00,57.03,57.04,56.99,57.0,34100.0,47.0634,47.0716,47.0304,47.0386,34100.0
2010-04-14 10:45:00,57.01,57.06,57.0,57.06,44300.0,47.0469,47.0881,47.0386,47.0881,44300.0
2010-04-14 10:50:00,57.07,57.18,57.07,57.15,59100.0,47.0964,47.1872,47.0964,47.1624,59100.0
2010-04-14 10:55:00,57.15,57.29,57.15,57.25,15100.0,47.1624,47.2779,47.1624,47.2449,15100.0
2010-04-14 11:00:00,57.25,57.33,57.24,57.31,21600.0,47.2449,47.3109,47.2367,47.2944,21600.0
2010-04-14 11:05:00,57.32,57.33,57.28,57.29,11000.0,47.3027,47.3109,47.2697,47.2779,11000.0
2010-04-14 11:10:00,57.3,57.33,57.29,57.31,17600.0,47.2862,47.3109,47.2779,47.2944,17600.0
2010-04-14 11:15:00,57.31,57.34,57.28,57.3,23800.0,47.2944,47.3192,47.2697,47.2862,23800.0
2010-04-14 11:20:00,57.31,57.31,57.27,57.3,8400.0,47.2944,47.2944,47.2614,47.2862,8400.0
2010-04-14 11:25:00,57.29,57.35,57.29,57.34,16400.0,47.2779,47.3274,47.2779,47.3192,16400.0
2010-04-14 11:30:00,57.34,57.35,57.3,57.32,19300.0,47.3192,47.3274,47.2862,47.3027,19300.0
2010-04-14 11:35:00,57.32,57.33,57.3,57.32,9600.0,47.3027,47.3109,47.2862,47.3027,9600.0
2010-04-14 11:40:00,57.32,57.34,57.3,57.31,29400.0,47.3027,47.3192,47.2862,47.2944,29400.0
2010-04-14 11:45:00,57.31,57.32,57.26,57.26,10900.0,47.2944,47.3027,47.2532,47.2532,10900.0
2010-04-14 11:50:00,57.26,57.31,57.25,57.28,11300.0,47.2532,47.2944,47.2449,47.2697,11300.0
2010-04-14 11:55:00,57.28,57.31,57.27,57.3,5000.0,47.2697,47.2944,47.2614,47.2862,5000.0
2010-04-14 12:00:00,57.31,57.32,57.29,57.32,13600.0,47.2944,47.3027,47.2779,47.3027,13600.0
2010-04-14 12:05:00,57.32,57.33,57.29,57.3,14500.0,47.3027,47.3109,47.2779,47.2862,14500.0
2010-04-14 12:10:00,57.3,57.32,57.29,57.31,8000.0,47.2862,47.3027,47.2779,47.2944,8000.0
2010-04-14 12:15:00,57.31,57.32,57.3,57.3,7200.0,47.2944,47.3027,47.2862,47.2862,7200.0
2010-04-14 12:20:00,57.31,57.32,57.3,57.3,11200.0,47.2944,47.3027,47.2862,47.2862,11200.0
2010-04-14 12:25:00,57.31,57.31,57.3,57.3,14200.0,47.2944,47.2944,47.2862,47.2862,14200.0
2010-04-14 12:30:00,57.31,57.35,57.3,57.31,51200.0,47.2944,47.3274,47.2862,47.2944,51200.0
2010-04-14 12:35:00,57.31,57.36,57.3,57.3,20800.0,47.2944,47.3357,47.2862,47.2862,20800.0
2010-04-14 12:40:00,57.31,57.34,57.31,57.34,8300.0,47.2944,47.3192,47.2944,47.3192,8300.0
2010-04-14 12:45:00,57.33,57.36,57.33,57.35,5000.0,47.3109,47.3357,47.3109,47.3274,5000.0
2010-04-14 12:50:00,57.36,57.38,57.35,57.36,6500.0,47.3357,47.3522,47.3274,47.3357,6500.0
2010-04-14 12:55:00,57.36,57.37,57.33,57.37,9000.0,47.3357,47.344,47.3109,47.344,9000.0
2010-04-14 13:00:00,57.37,57.4,57.37,57.38,9300.0,47.344,47.3687,47.344,47.3522,9300.0
2010-04-14 13:05:00,57.38,57.42,57.38,57.42,9000.0,47.3522,47.3852,47.3522,47.3852,9000.0
2010-04-14 13:10:00,57.42,57.46,57.42,57.45,14200.0,47.3852,47.4182,47.3852,47.41,14200.0
2010-04-14 13:15:00,57.44,57.55,57.44,57.54,29900.0,47.4017,47.4925,47.4017,47.4842,29900.0
2010-04-14 13:20:00,57.53,57.63,57.49,57.49,45700.0,47.476,47.5585,47.443,47.443,45700.0
2010-04-14 13:25:00,57.5,57.58,57.5,57.54,10900.0,47.4512,47.5173,47.4512,47.4842,10900.0
2010-04-14 13:30:00,57.54,57.58,57.53,57.57,9900.0,47.4842,47.5173,47.476,47.509,9900.0
2010-04-14 13:35:00,57.56,57.56,57.52,57.54,8200.0,47.5008,47.5008,47.4677,47.4842,8200.0
2010-04-14 13:40:00,57.54,57.54,57.49,57.51,27000.0,47.4842,47.4842,47.443,47.4595,27000.0
2010-04-14 13:45:00,57.51,57.51,57.45,57.49,31400.0,47.4595,47.4595,47.41,47.443,31400.0
2010-04-14 13:50:00,57.49,57.51,57.4,57.48,49000.0,47.443,47.4595,47.3687,47.4347,49000.0
2010-04-14 13:55:00,57.49,57.51,57.47,57.47,4800.0,47.443,47.4595,47.4265,47.4265,4800.0
2010-04-14 14:00:00,57.47,57.54,57.46,57.51,15300.0,47.4265,47.4842,47.4182,47.4595,15300.0
2010-04-14 14:05:00,57.51,57.52,57.5,57.51,3800.0,47.4595,47.4677,47.4512,47.4595,3800.0
2010-04-14 14:10:00,57.51,57.53,57.5,57.51,7900.0,47.4595,47.476,47.4512,47.4595,7900.0
2010-04-14 14:15:00,57.51,57.52,57.5,57.52,4700.0,47.4595,47.4677,47.4512,47.4677,4700.0
2010-04-14 14:20:00,57.52,57.55,57.51,57.53,9700.0,47.4677,47.4925,47.4595,47.476,9700.0
2010-04-14 14:25:00,57.54,57.54,57.49,57.49,9000.0,47.4842,47.4842,47.443,47.443,9000.0
2010-04-14 14:30:00,57.51,57.54,57.5,57.51,21200.0,47.4595,47.4842,47.4512,47.4595,21200.0
2010-04-14 14:35:00,57.51,57.53,57.49,57.51,20200.0,47.4595,47.476,47.443,47.4595,20200.0
2010-04-14 14:40:00,57.51,57.53,57.48,57.53,15600.0,47.4595,47.476,47.4347,47.476,15600.0
2010-04-14 14:45:00,57.52,57.52,57.46,57.49,32200.0,47.4677,47.4677,47.4182,47.443,32200.0
2010-04-14 14:50:00,57.49,57.51,57.47,57.48,32500.0,47.443,47.4595,47.4265,47.4347,32500.0
2010-04-14 14:55:00,57.48,57.53,57.47,57.49,17900.0,47.4347,47.476,47.4265,47.443,17900.0
2010-04-14 15:00:00,57.49,57.54,57.49,57.54,33500.0,47.443,47.4842,47.443,47.4842,33500.0
2010-04-14 15:05:00,57.54,57.54,57.53,57.54,8200.0,47.4842,47.4842,47.476,47.4842,8200.0
2010-04-14 15:10:00,57.54,57.54,57.52,57.53,4100.0,47.4842,47.4842,47.4677,47.476,4100.0
2010-04-14 15:15:00,57.53,57.56,57.52,57.56,9600.0,47.476,47.5008,47.4677,47.5008,9600.0
2010-04-14 15:20:00,57.56,57.58,57.55,57.58,10000.0,47.5008,47.5173,47.4925,47.5173,10000.0
2010-04-14 15:25:00,57.58,57.59,57.56,57.59,15000.0,47.5173,47.5255,47.5008,47.5255,15000.0
2010-04-14 15:30:00,57.59,57.67,57.59,57.67,49200.0,47.5255,47.5915,47.5255,47.5915,49200.0
2010-04-14 15:35:00,57.67,57.81,57.66,57.8,96800.0,47.5915,47.7071,47.5833,47.6988,96800.0
2010-04-14 15:40:00,57.81,57.83,57.78,57.82,52500.0,47.7071,47.7236,47.6823,47.7153,52500.0
2010-04-14 15:45:00,57.82,57.82,57.71,57.75,68500.0,47.7153,47.7153,47.6245,47.6575,68500.0
2010-04-14 15:50:00,57.74,57.77,57.68,57.69,79000.0,47.6493,47.6741,47.5998,47.608,79000.0
2010-04-14 15:55:00,57.69,57.76,57.69,57.74,126100.0,47.608,47.6658,47.608,47.6493,126100.0
2010-04-15 09:30:00,58.0,58.0,57.51,57.58,32600.0,47.8639,47.8639,47.4595,47.5173,32600.0
2010-04-15 09:35:00,57.56,57.88,57.54,57.83,25000.0,47.5008,47.7648,47.4842,47.7236,25000.0
2010-04-15 09:40:00,57.81,58.0,57.77,58.0,32200.0,47.7071,47.8639,47.6741,47.8639,32200.0
2010-04-15 09:45:00,58.0,58.13,58.0,58.11,46600.0,47.8639,47.9711,47.8639,47.9546,46600.0
2010-04-15 09:50:00,58.1,58.1,57.98,57.99,35200.0,47.9464,47.9464,47.8474,47.8556,35200.0
2010-04-15 09:55:00,58.0,58.29,57.98,58.28,86200.0,47.8639,48.1032,47.8474,48.0949,86200.0
2010-04-15 10:00:00,58.27,58.33,58.2,58.31,51700.0,48.0867,48.1362,48.0289,48.1197,51700.0
2010-04-15 10:05:00,58.3,58.37,58.27,58.31,22500.0,48.1114,48.1692,48.0867,48.1197,22500.0
2010-04-15 10:10:00,58.31,58.31,58.13,58.13,26200.0,48.1197,48.1197,47.9711,47.9711,26200.0
2010-04-15 10:15:00,58.15,58.15,58.08,58.12,13100.0,47.9876,47.9876,47.9299,47.9629,13100.0
2010-04-15 10:20:00,58.12,58.12,57.98,57.99,19400.0,47.9629,47.9629,47.8474,47.8556,19400.0
2010-04-15 10:25:00,57.98,58.03,57.96,58.0,20500.0,47.8474,47.8886,47.8308,47.8639,20500.0
2010-04-15 10:30:00,58.01,58.07,58.0,58.05,10400.0,47.8721,47.9216,47.8639,47.9051,10400.0
2010-04-15 10:35:00,58.05,58.1,58.03,58.06,18600.0,47.9051,47.9464,47.8886,47.9134,18600.0
2010-04-15 10:40:00,58.07,58.15,58.07,58.13,8500.0,47.9216,47.9876,47.9216,47.9711,8500.0
2010-04-15 10:45:00,58.13,58.13,58.08,58.13,10100.0,47.9711,47.9711,47.9299,47.9711,10100.0
2010-04-15 10:50:00,58.14,58.23,58.13,58.22,16200.0,47.9794,48.0537,47.9711,48.0454,16200.0
2010-04-15 10:55:00,58.21,58.3,58.2,58.26,14700.0,48.0372,48.1114,48.0289,48.0784,14700.0
2010-04-15 11:00:00,58.29,58.35,58.27,58.32,9600.0,48.1032,48.1527,48.0867,48.1279,9600.0
2010-04-15 11:05:00,58.32,58.34,58.27,58.28,4600.0,48.1279,48.1444,48.0867,48.0949,4600.0
2010-04-15 11:10:00,58.27,58.31,58.25,58.26,11500.0,48.0867,48.1197,48.0702,48.0784,11500.0
2010-04-15 11:15:00,58.27,58.27,58.15,58.16,11500.0,48.0867,48.0867,47.9876,47.9959,11500.0
2010-04-15 11:20:00,58.17,58.17,58.14,58.14,10400.0,48.0041,48.0041,47.9794,47.9794,10400.0
2010-04-15 11:25:00,58.14,58.14,58.03,58.06,15300.0,47.9794,47.9794,47.8886,47.9134,15300.0
2010-04-15 11:30:00,58.05,58.05,58.03,58.05,9500.0,47.9051,47.9051,47.8886,47.9051,9500.0
2010-04-15 11:35:00,58.05,58.09,58.01,58.09,13800.0,47.9051,47.9381,47.8721,47.9381,13800.0
2010-04-15 11:40:00,58.07,58.07,58.05,58.07,7500.0,47.9216,47.9216,47.9051,47.9216,7500.0
2010-04-15 11:45:00,58.06,58.07,58.01,58.03,8000.0,47.9134,47.9216,47.8721,47.8886,8000.0
2010-04-15 11:50:00,58.03,58.07,58.03,58.07,5700.0,47.8886,47.9216,47.8886,47.9216,5700.0
2010-04-15 11:55:00,58.06,58.08,58.03,58.08,13700.0,47.9134,47.9299,47.8886,47.9299,13700.0
2010-04-15 12:00:00,58.08,58.08,58.0,58.04,11100.0,47.9299,47.9299,47.8639,47.8969,11100.0
2010-04-15 12:05:00,58.04,58.05,57.99,58.03,10700.0,47.8969,47.9051,47.8556,47.8886,10700.0
2010-04-15 12:10:00,58.02,58.09,57.97,58.08,17300.0,47.8804,47.9381,47.8391,47.9299,17300.0
2010-04-15 12:15:00,58.07,58.07,58.04,58.07,6800.0,47.9216,47.9216,47.8969,47.9216,6800.0
2010-04-15 12:20:00,58.07,58.08,58.03,58.06,9900.0,47.9216,47.9299,47.8886,47.9134,9900.0
2010-04-15 12:25:00,58.06,58.06,58.03,58.04,5000.0,47.9134,47.9134,47.8886,47.8969,5000.0
2010-04-15 12:30:00,58.04,58.05,58.02,58.04,5500.0,47.8969,47.9051,47.8804,47.8969,5500.0
2010-04-15 12:35:00,58.03,58.04,58.01,58.02,6300.0,47.8886,47.8969,47.8721,47.8804,6300.0
2010-04-15 12:40:00,58.02,58.03,57.99,57.99,10900.0,47.8804,47.8886,47.8556,47.8556,10900.0
2010-04-15 12:45:00,57.98,58.01,57.96,58.01,11600.0,47.8474,47.8721,47.8308,47.8721,11600.0
2010-04-15 12:50:00,58.0,58.0,57.95,57.95,10200.0,47.8639,47.8639,47.8226,47.8226,10200.0
2010-04-15 12:55:00,57.94,57.97,57.94,57.95,5000.0,47.8143,47.8391,47.8143,47.8226,5000.0
2010-04-15 13:00:00,57.95,57.96,57.94,57.94,5700.0,47.8226,47.8308,47.8143,47.8143,5700.0
2010-04-15 13:05:00,57.94,57.96,57.94,57.96,11100.0,47.8143,47.8308,47.8143,47.8308,11100.0
2010-04-15 13:10:00,57.95,58.0,57.94,57.99,28300.0,47.8226,47.8639,47.8143,47.8556,28300.0
2010-04-15 13:15:00,58.0,58.01,57.99,58.0,10600.0,47.8639,47.8721,47.8556,47.8639,10600.0
2010-04-15 13:20:00,58.0,58.03,57.99,58.0,6900.0,47.8639,47.8886,47.8556,47.8639,6900.0
2010-04-15 13:25:00,58.01,58.04,57.99,58.0,16700.0,47.8721,47.8969,47.8556,47.8639,16700.0
2010-04-15 13:30:00,58.01,58.01,57.96,57.97,16900.0,47.8721,47.8721,47.8308,47.8391,16900.0
2010-04-15 13:35:00,57.98,58.0,57.98,57.98,16500.0,47.8474,47.8639,47.8474,47.8474,16500.0
2010-04-15 13:40:00,57.99,58.0,57.95,57.97,7000.0,47.8556,47.8639,47.8226,47.8391,7000.0
2010-04-15 13:45:00,57.96,57.96,57.92,57.93,13100.0,47.8308,47.8308,47.7978,47.8061,13100.0
2010-04-15 13:50:00,57.94,57.94,57.92,57.92,7800.0,47.8143,47.8143,47.7978,47.7978,7800.0
2010-04-15 13:55:00,57.93,57.96,57.92,57.95,10100.0,47.8061,47.8308,47.7978,47.8226,10100.0
2010-04-15 14:00:00,57.95,57.99,57.94,57.98,17200.0,47.8226,47.8556,47.8143,47.8474,17200.0
2010-04-15 14:05:00,57.98,58.03,57.98,58.02,14900.0,47.8474,47.8886,47.8474,47.8804,14900.0
2010-04-15 14:10:00,58.02,58.04,58.01,58.03,10300.0,47.8804,47.8969,47.8721,47.8886,10300.0
2010-04-15 14:15:00,58.04,58.05,58.02,58.05,14800.0,47.8969,47.9051,47.8804,47.9051,14800.0
2010-04-15 14:20:00,58.03,58.09,58.03,58.05,9300.0,47.8886,47.9381,47.8886,47.9051,9300.0
2010-04-15 14:25:00,58.04,58.09,58.01,58.06,12200.0,47.8969,47.9381,47.8721,47.9134,12200.0
2010-04-15 14:30:00,58.07,58.09,58.06,58.08,5700.0,47.9216,47.9381,47.9134,47.9299,5700.0
2010-04-15 14:35:00,58.08,58.09,58.07,58.08,7800.0,47.9299,47.9381,47.9216,47.9299,7800.0
2010-04-15 14:40:00,58.09,58.09,58.06,58.06,7600.0,47.9381,47.9381,47.9134,47.9134,7600.0
2010-04-15 14:45:00,58.07,58.09,58.06,58.08,10400.0,47.9216,47.9381,47.9134,47.9299,10400.0
2010-04-15 14:50:00,58.07,58.1,58.05,58.09,6600.0,47.9216,47.9464,47.9051,47.9381,6600.0
2010-04-15 14:55:00,58.09,58.13,58.08,58.13,15000.0,47.9381,47.9711,47.9299,47.9711,15000.0
2010-04-15 15:00:00,58.13,58.13,58.08,58.08,15200.0,47.9711,47.9711,47.9299,47.9299,15200.0
2010-04-15 15:05:00,58.08,58.09,58.07,58.08,11600.0,47.9299,47.9381,47.9216,47.9299,11600.0
2010-04-15 15:10:00,58.08,58.1,58.04,58.04,22200.0,47.9299,47.9464,47.8969,47.8969,22200.0
2010-04-15 15:15:00,58.04,58.06,58.03,58.04,20200.0,47.8969,47.9134,47.8886,47.8969,20200.0
2010-04-15 15:20:00,58.05,58.11,58.04,58.11,18700.0,47.9051,47.9546,47.8969,47.9546,18700.0
2010-04-15 15:25:00,58.11,58.13,58.08,58.09,17100.0,47.9546,47.9711,47.9299,47.9381,17100.0
2010-04-15 15:30:00,58.1,58.12,58.06,58.07,26600.0,47.9464,47.9629,47.9134,47.9216,26600.0
2010-04-15 15:35:00,58.07,58.09,58.04,58.06,30500.0,47.9216,47.9381,47.8969,47.9134,30500.0
2010-04-15 15:40:00,58.06,58.13,58.06,58.13,28600.0,47.9134,47.9711,47.9134,47.9711,28600.0
2010-04-15 15:45:00,58.12,58.17,58.09,58.15,69000.0,47.9629,48.0041,47.9381,47.9876,69000.0
2010-04-15 15:50:00,58.14,58.18,58.12,58.13,72300.0,47.9794,48.0124,47.9629,47.9711,72300.0
2010-04-15 15:55:00,58.13,58.15,58.09,58.13,91000.0,47.9711,47.9876,47.9381,47.9711,91000.0
2010-04-16 09:30:00,58.05,58.13,57.73,58.11,162600.0,47.9051,47.9711,47.641,47.9546,162600.0
2010-04-16 09:35:00,58.11,58.25,57.98,58.13,18900.0,47.9546,48.0702,47.8474,47.9711,18900.0
2010-04-16 09:40:00,58.14,58.16,57.92,57.92,11000.0,47.9794,47.9959,47.7978,47.7978,11000.0
2010-04-16 09:45:00,57.9,57.95,57.86,57.93,13900.0,47.7813,47.8226,47.7483,47.8061,13900.0
2010-04-16 09:50:00,57.93,57.95,57.79,57.81,11000.0,47.8061,47.8226,47.6906,47.7071,11000.0
2010-04-16 09:55:00,57.76,57.83,57.67,57.77,15400.0,47.6658,47.7236,47.5915,47.6741,15400.0
2010-04-16 10:00:00,57.77,57.83,57.72,57.76,12500.0,47.6741,47.7236,47.6328,47.6658,12500.0
2010-04-16 10:05:00,57.76,57.76,57.61,57.62,9000.0,47.6658,47.6658,47.542,47.5503,9000.0
2010-04-16 10:10:00,57.62,57.7,57.59,57.61,27300.0,47.5503,47.6163,47.5255,47.542,27300.0
2010-04-16 10:15:00,57.62,57.7,57.59,57.65,12800.0,47.5503,47.6163,47.5255,47.575,12800.0
2010-04-16 10:20:00,57.66,57.75,57.62,57.74,12100.0,47.5833,47.6575,47.5503,47.6493,12100.0
2010-04-16 10:25:00,57.74,57.79,57.69,57.7,9000.0,47.6493,47.6906,47.608,47.6163,9000.0
2010-04-16 10:30:00,57.7,57.76,57.7,57.7,10900.0,47.6163,47.6658,47.6163,47.6163,10900.0
2010-04-16 10:35:00,57.68,57.72,57.52,57.6,34600.0,47.5998,47.6328,47.4677,47.5338,34600.0
2010-04-16 10:40:00,57.6,57.68,57.56,57.67,20000.0,47.5338,47.5998,47.5008,47.5915,20000.0
2010-04-16 10:45:00,57.67,57.74,57.59,57.61,15800.0,47.5915,47.6493,47.5255,47.542,15800.0
2010-04-16 10:50:00,57.61,57.61,57.34,57.47,22500.0,47.542,47.542,47.3192,47.4265,22500.0
2010-04-16 10:55:00,57.46,57.55,57.44,57.46,38100.0,47.4182,47.4925,47.4017,47.4182,38100.0
2010-04-16 11:00:00,57.46,57.51,57.42,57.49,20500.0,47.4182,47.4595,47.3852,47.443,20500.0
2010-04-16 11:05:00,57.49,57.54,57.43,57.5,21200.0,47.443,47.4842,47.3935,47.4512,21200.0
2010-04-16 11:10:00,57.49,57.5,57.36,57.39,33400.0,47.443,47.4512,47.3357,47.3605,33400.0
2010-04-16 11:15:00,57.4,57.42,57.29,57.37,41200.0,47.3687,47.3852,47.2779,47.344,41200.0
2010-04-16 11:20:00,57.37,57.42,57.35,57.42,14900.0,47.344,47.3852,47.3274,47.3852,14900.0
2010-04-16 11:25:00,57.42,57.42,57.14,57.24,57800.0,47.3852,47.3852,47.1541,47.2367,57800.0
2010-04-16 11:30:00,57.24,57.28,57.15,57.28,37400.0,47.2367,47.2697,47.1624,47.2697,37400.0
2010-04-16 11:35:00,57.3,57.3,57.22,57.26,26200.0,47.2862,47.2862,47.2202,47.2532,26200.0
2010-04-16 11:40:00,57.27,57.32,57.22,57.27,16600.0,47.2614,47.3027,47.2202,47.2614,16600.0
2010-04-16 11:45:00,57.25,57.25,57.11,57.14,17300.0,47.2449,47.2449,47.1294,47.1541,17300.0
2010-04-16 11:50:00,57.12,57.19,57.06,57.13,19100.0,47.1376,47.1954,47.0881,47.1459,19100.0
2010-04-16 11:55:00,57.15,57.17,57.05,57.05,16400.0,47.1624,47.1789,47.0799,47.0799,16400.0
2010-04-16 12:00:00,57.08,57.12,57.02,57.09,19500.0,47.1046,47.1376,47.0551,47.1129,19500.0
2010-04-16 12:05:00,57.11,57.2,57.06,57.17,23000.0,47.1294,47.2037,47.0881,47.1789,23000.0
2010-04-16 12:10:00,57.18,57.19,57.1,57.1,14400.0,47.1872,47.1954,47.1211,47.1211,14400.0
2010-04-16 12:15:00,57.11,57.12,57.05,57.06,11700.0,47.1294,47.1376,47.0799,47.0881,11700.0
2010-04-16 12:20:00,57.07,57.1,57.07,57.08,8600.0,47.0964,47.1211,47.0964,47.1046,8600.0
2010-04-16 12:25:00,57.08,57.1,57.04,57.04,13500.0,47.1046,47.1211,47.0716,47.0716,13500.0
2010-04-16 12:30:00,57.05,57.08,56.99,57.07,17600.0,47.0799,47.1046,47.0304,47.0964,17600.0
2010-04-16 12:35:00,57.07,57.07,56.95,56.95,21900.0,47.0964,47.0964,46.9974,46.9974,21900.0
2010-04-16 12:40:00,56.94,56.99,56.92,56.97,9000.0,46.9891,47.0304,46.9726,47.0139,9000.0
2010-04-16 12:45:00,56.97,57.07,56.97,56.99,19800.0,47.0139,47.0964,47.0139,47.0304,19800.0
2010-04-16 12:50:00,56.99,57.08,56.99,57.04,7700.0,47.0304,47.1046,47.0304,47.0716,7700.0
2010-04-16 12:55:00,57.03,57.08,57.0,57.05,13300.0,47.0634,47.1046,47.0386,47.0799,13300.0
2010-04-16 13:00:00,57.05,57.1,57.02,57.02,5800.0,47.0799,47.1211,47.0551,47.0551,5800.0
2010-04-16 13:05:00,57.03,57.1,57.03,57.1,10800.0,47.0634,47.1211,47.0634,47.1211,10800.0
2010-04-16 13:10:00,57.1,57.11,57.02,57.02,12700.0,47.1211,47.1294,47.0551,47.0551,12700.0
2010-04-16 13:15:00,57.01,57.04,56.96,56.98,11800.0,47.0469,47.0716,47.0056,47.0221,11800.0
2010-04-16 13:20:00,56.99,56.99,56.95,56.95,6900.0,47.0304,47.0304,46.9974,46.9974,6900.0
2010-04-16 13:25:00,56.95,56.97,56.9,56.92,27700.0,46.9974,47.0139,46.9561,46.9726,27700.0
2010-04-16 13:30:00,56.93,56.97,56.9,56.93,13700.0,46.9808,47.0139,46.9561,46.9808,13700.0
2010-04-16 13:35:00,56.93,56.93,56.89,56.91,9200.0,46.9808,46.9808,46.9478,46.9643,9200.0
2010-04-16 13:40:00,56.91,56.95,56.9,56.92,13800.0,46.9643,46.9974,46.9561,46.9726,13800.0
2010-04-16 13:45:00,56.92,56.94,56.85,56.87,16900.0,46.9726,46.9891,46.9148,46.9313,16900.0
2010-04-16 13:50:00,56.9,56.91,56.84,56.88,17300.0,46.9561,46.9643,46.9066,46.9396,17300.0
2010-04-16 13:55:00,56.9,56.98,56.9,56.97,16300.0,46.9561,47.0221,46.9561,47.0139,16300.0
2010-04-16 14:00:00,56.98,57.03,56.97,57.0,17900.0,47.0221,47.0634,47.0139,47.0386,17900.0
2010-04-16 14:05:00,57.0,57.09,56.98,57.07,20900.0,47.0386,47.1129,47.0221,47.0964,20900.0
2010-04-16 14:10:00,57.07,57.12,57.06,57.1,13300.0,47.0964,47.1376,47.0881,47.1211,13300.0
2010-04-16 14:15:00,57.11,57.18,57.1,57.16,23300.0,47.1294,47.1872,47.1211,47.1707,23300.0
2010-04-16 14:20:00,57.16,57.19,57.13,57.15,17600.0,47.1707,47.1954,47.1459,47.1624,17600.0
2010-04-16 14:25:00,57.15,57.16,57.1,57.1,15100.0,47.1624,47.1707,47.1211,47.1211,15100.0
2010-04-16 14:30:00,57.1,57.17,57.1,57.17,11100.0,47.1211,47.1789,47.1211,47.1789,11100.0
2010-04-16 14:35:00,57.19,57.2,57.17,57.18,13800.0,47.1954,47.2037,47.1789,47.1872,13800.0
2010-04-16 14:40:00,57.18,57.29,57.17,57.29,14700.0,47.1872,47.2779,47.1789,47.2779,14700.0
2010-04-16 14:45:00,57.27,57.28,57.17,57.2,12700.0,47.2614,47.2697,47.1789,47.2037,12700.0
2010-04-16 14:50:00,57.21,57.24,57.21,57.23,9000.0,47.2119,47.2367,47.2119,47.2284,9000.0
2010-04-16 14:55:00,57.23,57.25,57.19,57.22,13400.0,47.2284,47.2449,47.1954,47.2202,13400.0
2010-04-16 15:00:00,57.19,57.22,57.16,57.2,15200.0,47.1954,47.2202,47.1707,47.2037,15200.0
2010-04-16 15:05:00,57.2,57.25,57.19,57.25,14400.0,47.2037,47.2449,47.1954,47.2449,14400.0
2010-04-16 15:10:00,57.26,57.32,57.25,57.32,22500.0,47.2532,47.3027,47.2449,47.3027,22500.0
2010-04-16 15:15:00,57.32,57.36,57.26,57.31,34000.0,47.3027,47.3357,47.2532,47.2944,34000.0
2010-04-16 15:20:00,57.31,57.32,57.25,57.32,23000.0,47.2944,47.3027,47.2449,47.3027,23000.0
2010-04-16 15:25:00,57.31,57.35,57.29,57.33,26500.0,47.2944,47.3274,47.2779,47.3109,26500.0
2010-04-16 15:30:00,57.32,57.4,57.28,57.35,48900.0,47.3027,47.3687,47.2697,47.3274,48900.0
2010-04-16 15:35:00,57.34,57.45,57.32,57.45,20700.0,47.3192,47.41,47.3027,47.41,20700.0
2010-04-16 15:40:00,57.45,57.46,57.4,57.42,27200.0,47.41,47.4182,47.3687,47.3852,27200.0
2010-04-16 15:45:00,57.43,57.5,57.36,57.36,42000.0,47.3935,47.4512,47.3357,47.3357,42000.0
2010-04-16 15:50:00,57.37,57.38,57.3,57.3,46200.0,47.344,47.3522,47.2862,47.2862,46200.0
2010-04-16 15:55:00,57.3,57.3,57.22,57.23,107300.0,47.2862,47.2862,47.2202,47.2284,107300.0
2010-04-19 09:30:00,57.03,57.51,57.03,57.45,27400.0,47.0634,47.4595,47.0634,47.41,27400.0
2010-04-19 09:35:00,57.48,57.5,57.04,57.06,18000.0,47.4347,47.4512,47.0716,47.0881,18000.0
2010-04-19 09:40:00,57.07,57.38,57.05,57.31,15300.0,47.0964,47.3522,47.0799,47.2944,15300.0
2010-04-19 09:45:00,57.31,57.45,57.31,57.42,7500.0,47.2944,47.41,47.2944,47.3852,7500.0
2010-04-19 09:50:00,57.43,57.47,57.38,57.41,9800.0,47.3935,47.4265,47.3522,47.377,9800.0
2010-04-19 09:55:00,57.4,57.46,57.29,57.29,14200.0,47.3687,47.4182,47.2779,47.2779,14200.0
2010-04-19 10:00:00,57.31,57.35,57.3,57.3,17500.0,47.2944,47.3274,47.2862,47.2862,17500.0
2010-04-19 10:05:00,57.29,57.33,57.22,57.32,21700.0,47.2779,47.3109,47.2202,47.3027,21700.0
2010-04-19 10:10:00,57.32,57.32,57.24,57.27,11900.0,47.3027,47.3027,47.2367,47.2614,11900.0
2010-04-19 10:15:00,57.26,57.3,57.22,57.25,20600.0,47.2532,47.2862,47.2202,47.2449,20600.0
2010-04-19 10:20:00,57.25,57.27,57.2,57.23,13500.0,47.2449,47.2614,47.2037,47.2284,13500.0
2010-04-19 10:25:00,57.24,57.35,57.24,57.33,19200.0,47.2367,47.3274,47.2367,47.3109,19200.0
2010-04-19 10:30:00,57.34,57.37,57.31,57.31,14700.0,47.3192,47.344,47.2944,47.2944,14700.0
2010-04-19 10:35:00,57.29,57.3,57.28,57.3,10600.0,47.2779,47.2862,47.2697,47.2862,10600.0
2010-04-19 10:40:00,57.3,57.34,57.29,57.33,15400.0,47.2862,47.3192,47.2779,47.3109,15400.0
2010-04-19 10:45:00,57.34,57.37,57.32,57.37,17700.0,47.3192,47.344,47.3027,47.344,17700.0
2010-04-19 10:50:00,57.37,57.42,57.36,57.36,12800.0,47.344,47.3852,47.3357,47.3357,12800.0
2010-04-19 10:55:00,57.35,57.45,57.35,57.42,27000.0,47.3274,47.41,47.3274,47.3852,27000.0
2010-04-19 11:00:00,57.42,57.44,57.36,57.36,12900.0,47.3852,47.4017,47.3357,47.3357,12900.0
2010-04-19 11:05:00,57.38,57.42,57.36,57.37,9700.0,47.3522,47.3852,47.3357,47.344,9700.0
2010-04-19 11:10:00,57.38,57.38,57.29,57.29,9900.0,47.3522,47.3522,47.2779,47.2779,9900.0
2010-04-19 11:15:00,57.31,57.41,57.31,57.4,16000.0,47.2944,47.377,47.2944,47.3687,16000.0
2010-04-19 11:20:00,57.39,57.4,57.36,57.4,13200.0,47.3605,47.3687,47.3357,47.3687,13200.0
2010-04-19 11:25:00,57.39,57.4,57.3,57.33,27200.0,47.3605,47.3687,47.2862,47.3109,27200.0
2010-04-19 11:30:00,57.34,57.37,57.28,57.32,19200.0,47.3192,47.344,47.2697,47.3027,19200.0
2010-04-19 11:35:00,57.32,57.34,57.31,57.33,14200.0,47.3027,47.3192,47.2944,47.3109,14200.0
2010-04-19 11:40:00,57.34,57.39,57.33,57.35,12900.0,47.3192,47.3605,47.3109,47.3274,12900.0
2010-04-19 11:45:00,57.34,57.42,57.31,57.42,13700.0,47.3192,47.3852,47.2944,47.3852,13700.0
2010-04-19 11:50:00,57.42,57.42,57.28,57.36,28500.0,47.3852,47.3852,47.2697,47.3357,28500.0
2010-04-19 11:55:00,57.35,57.42,57.35,57.39,16400.0,47.3274,47.3852,47.3274,47.3605,16400.0
2010-04-19 12:00:00,57.4,57.44,57.39,57.41,14800.0,47.3687,47.4017,47.3605,47.377,14800.0
2010-04-19 12:05:00,57.4,57.45,57.34,57.34,11700.0,47.3687,47.41,47.3192,47.3192,11700.0
2010-04-19 12:10:00,57.33,57.41,57.27,57.31,14600.0,47.3109,47.377,47.2614,47.2944,14600.0
2010-04-19 12:15:00,57.31,57.34,57.27,57.33,11300.0,47.2944,47.3192,47.2614,47.3109,11300.0
2010-04-19 12:20:00,57.33,57.37,57.31,57.35,7200.0,47.3109,47.344,47.2944,47.3274,7200.0
2010-04-19 12:25:00,57.33,57.35,57.24,57.25,8400.0,47.3109,47.3274,47.2367,47.2449,8400.0
2010-04-19 12:30:00,57.25,57.29,57.25,57.26,7200.0,47.2449,47.2779,47.2449,47.2532,7200.0
2010-04-19 12:35:00,57.25,57.27,57.22,57.22,16000.0,47.2449,47.2614,47.2202,47.2202,16000.0
2010-04-19 12:40:00,57.25,57.26,57.21,57.21,21200.0,47.2449,47.2532,47.2119,47.2119,21200.0
2010-04-19 12:45:00,57.21,57.23,57.17,57.2,16100.0,47.2119,47.2284,47.1789,47.2037,16100.0
2010-04-19 12:50:00,57.2,57.21,57.15,57.17,10100.0,47.2037,47.2119,47.1624,47.1789,10100.0
2010-04-19 12:55:00,57.17,57.2,57.15,57.15,11000.0,47.1789,47.2037,47.1624,47.1624,11000.0
2010-04-19 13:00:00,57.15,57.2,57.13,57.19,23100.0,47.1624,47.2037,47.1459,47.1954,23100.0
2010-04-19 13:05:00,57.2,57.2,57.19,57.19,10400.0,47.2037,47.2037,47.1954,47.1954,10400.0
2010-04-19 13:10:00,57.2,57.25,57.19,57.22,9000.0,47.2037,47.2449,47.1954,47.2202,9000.0
2010-04-19 13:15:00,57.23,57.24,57.15,57.19,15600.0,47.2284,47.2367,47.1624,47.1954,15600.0
2010-04-19 13:20:00,57.21,57.27,57.21,57.22,8000.0,47.2119,47.2614,47.2119,47.2202,8000.0
2010-04-19 13:25:00,57.21,57.24,57.19,57.2,14800.0,47.2119,47.2367,47.1954,47.2037,14800.0
2010-04-19 13:30:00,57.19,57.22,57.19,57.19,7700.0,47.1954,47.2202,47.1954,47.1954,7700.0
2010-04-19 13:35:00,57.19,57.19,57.13,57.17,21100.0,47.1954,47.1954,47.1459,47.1789,21100.0
2010-04-19 13:40:00,57.18,57.22,57.17,57.2,9400.0,47.1872,47.2202,47.1789,47.2037,9400.0
2010-04-19 13:45:00,57.2,57.21,57.16,57.17,8600.0,47.2037,47.2119,47.1707,47.1789,8600.0
2010-04-19 13:50:00,57.16,57.18,57.11,57.11,16300.0,47.1707,47.1872,47.1294,47.1294,16300.0
2010-04-19 13:55:00,57.11,57.11,57.04,57.07,9200.0,47.1294,47.1294,47.0716,47.0964,9200.0
2010-04-19 14:00:00,57.07,57.12,57.03,57.09,18100.0,47.0964,47.1376,47.0634,47.1129,18100.0
2010-04-19 14:05:00,57.1,57.18,57.1,57.14,15300.0,47.1211,47.1872,47.1211,47.1541,15300.0
2010-04-19 14:10:00,57.13,57.19,57.1,57.11,21400.0,47.1459,47.1954,47.1211,47.1294,21400.0
2010-04-19 14:15:00,57.12,57.21,57.11,57.17,10500.0,47.1376,47.2119,47.1294,47.1789,10500.0
2010-04-19 14:20:00,57.16,57.21,57.16,57.21,14400.0,47.1707,47.2119,47.1707,47.2119,14400.0
2010-04-19 14:25:00,57.21,57.28,57.21,57.26,46500.0,47.2119,47.2697,47.2119,47.2532,46500.0
2010-04-19 14:30:00,57.27,57.37,57.27,57.33,13300.0,47.2614,47.344,47.2614,47.3109,13300.0
2010-04-19 14:35:00,57.32,57.35,57.28,57.35,24300.0,47.3027,47.3274,47.2697,47.3274,24300.0
2010-04-19 14:40:00,57.35,57.35,57.24,57.29,23100.0,47.3274,47.3274,47.2367,47.2779,23100.0
2010-04-19 14:45:00,57.29,57.31,57.25,57.28,30100.0,47.2779,47.2944,47.2449,47.2697,30100.0
2010-04-19 14:50:00,57.28,57.29,57.22,57.23,12100.0,47.2697,47.2779,47.2202,47.2284,12100.0
2010-04-19 14:55:00,57.23,57.33,57.23,57.31,21200.0,47.2284,47.3109,47.2284,47.2944,21200.0
2010-04-19 15:00:00,57.31,57.39,57.31,57.34,29200.0,47.2944,47.3605,47.2944,47.3192,29200.0
2010-04-19 15:05:00,57.34,57.42,57.33,57.4,17300.0,47.3192,47.3852,47.3109,47.3687,17300.0
2010-04-19 15:10:00,57.4,57.46,57.36,57.37,17300.0,47.3687,47.4182,47.3357,47.344,17300.0
2010-04-19 15:15:00,57.37,57.38,57.33,57.34,34600.0,47.344,47.3522,47.3109,47.3192,34600.0
2010-04-19 15:20:00,57.34,57.4,57.33,57.38,27300.0,47.3192,47.3687,47.3109,47.3522,27300.0
2010-04-19 15:25:00,57.37,57.45,57.36,57.43,23300.0,47.344,47.41,47.3357,47.3935,23300.0
2010-04-19 15:30:00,57.42,57.44,57.39,57.39,26200.0,47.3852,47.4017,47.3605,47.3605,26200.0
2010-04-19 15:35:00,57.4,57.42,57.37,57.41,40800.0,47.3687,47.3852,47.344,47.377,40800.0
2010-04-19 15:40:00,57.41,57.47,57.4,57.42,43600.0,47.377,47.4265,47.3687,47.3852,43600.0
2010-04-19 15:45:00,57.41,57.51,57.39,57.47,56100.0,47.377,47.4595,47.3605,47.4265,56100.0
2010-04-19 15:50:00,57.48,57.48,57.44,57.47,55300.0,47.4347,47.4347,47.4017,47.4265,55300.0
2010-04-19 15:55:00,57.47,57.47,57.43,57.45,85600.0,47.4265,47.4265,47.3935,47.41,85600.0
2010-04-20 09:30:00,57.71,58.0,57.68,57.76,42100.0,47.6245,47.8639,47.5998,47.6658,42100.0
2010-04-20 09:35:00,57.76,57.97,57.72,57.97,16700.0,47.6658,47.8391,47.6328,47.8391,16700.0
2010-04-20 09:40:00,57.93,58.04,57.86,57.91,10300.0,47.8061,47.8969,47.7483,47.7896,10300.0
2010-04-20 09:45:00,57.92,57.93,57.55,57.79,49500.0,47.7978,47.8061,47.4925,47.6906,49500.0
2010-04-20 09:50:00,57.78,57.97,57.75,57.86,9500.0,47.6823,47.8391,47.6575,47.7483,9500.0
2010-04-20 09:55:00,57.87,58.12,57.87,57.98,15900.0,47.7566,47.9629,47.7566,47.8474,15900.0
2010-04-20 10:00:00,57.97,58.06,57.97,58.06,25300.0,47.8391,47.9134,47.8391,47.9134,25300.0
2010-04-20 10:05:00,58.04,58.15,58.01,58.15,17700.0,47.8969,47.9876,47.8721,47.9876,17700.0
2010-04-20 10:10:00,58.11,58.21,58.08,58.13,28600.0,47.9546,48.0372,47.9299,47.9711,28600.0
2010-04-20 10:15:00,58.12,58.19,58.09,58.13,13000.0,47.9629,48.0207,47.9381,47.9711,13000.0
2010-04-20 10:20:00,58.13,58.18,58.11,58.16,13000.0,47.9711,48.0124,47.9546,47.9959,13000.0
2010-04-20 10:25:00,58.16,58.24,58.16,58.19,16000.0,47.9959,48.0619,47.9959,48.0207,16000.0
2010-04-20 10:30:00,58.21,58.26,58.19,58.25,19800.0,48.0372,48.0784,48.0207,48.0702,19800.0
2010-04-20 10:35:00,58.25,58.26,58.21,58.23,31200.0,48.0702,48.0784,48.0372,48.0537,31200.0
2010-04-20 10:40:00,58.23,58.34,58.23,58.29,20900.0,48.0537,48.1444,48.0537,48.1032,20900.0
2010-04-20 10:45:00,58.29,58.31,58.25,58.28,18100.0,48.1032,48.1197,48.0702,48.0949,18100.0
2010-04-20 10:50:00,58.28,58.29,58.17,58.18,21800.0,48.0949,48.1032,48.0041,48.0124,21800.0
2010-04-20 10:55:00,58.19,58.21,58.16,58.2,15700.0,48.0207,48.0372,47.9959,48.0289,15700.0
2010-04-20 11:00:00,58.2,58.26,58.2,58.26,14900.0,48.0289,48.0784,48.0289,48.0784,14900.0
2010-04-20 11:05:00,58.27,58.28,58.23,58.25,16900.0,48.0867,48.0949,48.0537,48.0702,16900.0
2010-04-20 11:10:00,58.25,58.3,58.23,58.27,10000.0,48.0702,48.1114,48.0537,48.0867,10000.0
2010-04-20 11:15:00,58.26,58.31,58.24,58.3,25500.0,48.0784,48.1197,48.0619,48.1114,25500.0
2010-04-20 11:20:00,58.31,58.31,58.26,58.28,15600.0,48.1197,48.1197,48.0784,48.0949,15600.0
2010-04-20 11:25:00,58.27,58.29,58.25,58.26,9700.0,48.0867,48.1032,48.0702,48.0784,9700.0
2010-04-20 11:30:00,58.26,58.26,58.21,58.23,20500.0,48.0784,48.0784,48.0372,48.0537,20500.0
2010-04-20 11:35:00,58.24,58.28,58.21,58.28,14300.0,48.0619,48.0949,48.0372,48.0949,14300.0
2010-04-20 11:40:00,58.28,58.34,58.27,58.34,14400.0,48.0949,48.1444,48.0867,48.1444,14400.0
2010-04-20 11:45:00,58.34,58.34,58.31,58.34,17700.0,48.1444,48.1444,48.1197,48.1444,17700.0
2010-04-20 11:50:00,58.35,58.41,58.31,58.4,39800.0,48.1527,48.2022,48.1197,48.194,39800.0
2010-04-20 11:55:00,58.4,58.46,58.38,58.39,17200.0,48.194,48.2435,48.1774,48.1857,17200.0
2010-04-20 12:00:00,58.39,58.51,58.38,58.51,40500.0,48.1857,48.2847,48.1774,48.2847,40500.0
2010-04-20 12:05:00,58.51,58.53,58.49,58.52,22200.0,48.2847,48.3012,48.2682,48.293,22200.0
2010-04-20 12:10:00,58.53,58.53,58.44,58.44,18800.0,48.3012,48.3012,48.227,48.227,18800.0
2010-04-20 12:15:00,58.44,58.5,58.42,58.46,34500.0,48.227,48.2765,48.2105,48.2435,34500.0
2010-04-20 12:20:00,58.46,58.51,58.44,58.51,14100.0,48.2435,48.2847,48.227,48.2847,14100.0
2010-04-20 12:25:00,58.49,58.53,58.46,58.53,13900.0,48.2682,48.3012,48.2435,48.3012,13900.0
2010-04-20 12:30:00,58.53,58.53,58.51,58.51,8700.0,48.3012,48.3012,48.2847,48.2847,8700.0
2010-04-20 12:35:00,58.51,58.51,58.48,58.48,17000.0,48.2847,48.2847,48.26,48.26,17000.0
2010-04-20 12:40:00,58.46,58.49,58.46,58.48,8900.0,48.2435,48.2682,48.2435,48.26,8900.0
2010-04-20 12:45:00,58.48,58.49,58.4,58.41,17100.0,48.26,48.2682,48.194,48.2022,17100.0
2010-04-20 12:50:00,58.41,58.46,58.39,58.45,16600.0,48.2022,48.2435,48.1857,48.2352,16600.0
2010-04-20 12:55:00,58.46,58.5,58.4,58.47,27100.0,48.2435,48.2765,48.194,48.2517,27100.0
2010-04-20 13:00:00,58.47,58.6,58.47,58.58,23700.0,48.2517,48.359,48.2517,48.3425,23700.0
2010-04-20 13:05:00,58.57,58.59,58.52,58.53,6600.0,48.3342,48.3507,48.293,48.3012,6600.0
2010-04-20 13:10:00,58.53,58.58,58.53,58.53,8700.0,48.3012,48.3425,48.3012,48.3012,8700.0
2010-04-20 13:15:00,58.54,58.57,58.53,58.57,4300.0,48.3095,48.3342,48.3012,48.3342,4300.0
2010-04-20 13:20:00,58.57,58.63,58.54,58.6,34900.0,48.3342,48.3838,48.3095,48.359,34900.0
2010-04-20 13:25:00,58.61,58.66,58.6,58.61,13900.0,48.3673,48.4085,48.359,48.3673,13900.0
2010-04-20 13:30:00,58.63,58.65,58.61,58.63,13100.0,48.3838,48.4003,48.3673,48.3838,13100.0
2010-04-20 13:35:00,58.63,58.68,58.62,58.68,16200.0,48.3838,48.425,48.3755,48.425,16200.0
2010-04-20 13:40:00,58.69,58.69,58.62,58.63,11900.0,48.4333,48.4333,48.3755,48.3838,11900.0
2010-04-20 13:45:00,58.63,58.64,58.63,58.63,17100.0,48.3838,48.392,48.3838,48.3838,17100.0
2010-04-20 13:50:00,58.63,58.71,58.63,58.71,20800.0,48.3838,48.4498,48.3838,48.4498,20800.0
2010-04-20 13:55:00,58.7,58.72,58.7,58.72,15600.0,48.4415,48.458,48.4415,48.458,15600.0
2010-04-20 14:00:00,58.71,58.72,58.7,58.7,23900.0,48.4498,48.458,48.4415,48.4415,23900.0
2010-04-20 14:05:00,58.71,58.71,58.63,58.63,24600.0,48.4498,48.4498,48.3838,48.3838,24600.0
2010-04-20 14:10:00,58.64,58.66,58.63,58.64,25500.0,48.392,48.4085,48.3838,48.392,25500.0
2010-04-20 14:15:00,58.64,58.65,58.58,58.59,24700.0,48.392,48.4003,48.3425,48.3507,24700.0
2010-04-20 14:20:00,58.59,58.59,58.52,58.52,30300.0,48.3507,48.3507,48.293,48.293,30300.0
2010-04-20 14:25:00,58.52,58.52,58.48,58.51,16000.0,48.293,48.293,48.26,48.2847,16000.0
2010-04-20 14:30:00,58.51,58.52,58.48,58.51,23800.0,48.2847,48.293,48.26,48.2847,23800.0
2010-04-20 14:35:00,58.52,58.6,58.52,58.54,22200.0,48.293,48.359,48.293,48.3095,22200.0
2010-04-20 14:40:00,58.54,58.61,58.54,58.58,15100.0,48.3095,48.3673,48.3095,48.3425,15100.0
2010-04-20 14:45:00,58.57,58.58,58.56,58.58,12500.0,48.3342,48.3425,48.326,48.3425,12500.0
2010-04-20 14:50:00,58.58,58.59,58.51,58.52,33100.0,48.3425,48.3507,48.2847,48.293,33100.0
2010-04-20 14:55:00,58.54,58.54,58.49,58.49,11200.0,48.3095,48.3095,48.2682,48.2682,11200.0
2010-04-20 15:00:00,58.5,58.54,58.49,58.54,22100.0,48.2765,48.3095,48.2682,48.3095,22100.0
2010-04-20 15:05:00,58.53,58.54,58.48,58.52,18700.0,48.3012,48.3095,48.26,48.293,18700.0
2010-04-20 15:10:00,58.53,58.53,58.5,58.51,15000.0,48.3012,48.3012,48.2765,48.2847,15000.0
2010-04-20 15:15:00,58.51,58.55,58.5,58.5,26100.0,48.2847,48.3177,48.2765,48.2765,26100.0
2010-04-20 15:20:00,58.49,58.51,58.47,58.47,21200.0,48.2682,48.2847,48.2517,48.2517,21200.0
2010-04-20 15:25:00,58.47,58.51,58.47,58.48,56100.0,48.2517,48.2847,48.2517,48.26,56100.0
2010-04-20 15:30:00,58.48,58.48,58.46,58.47,42700.0,48.26,48.26,48.2435,48.2517,42700.0
2010-04-20 15:35:00,58.46,58.48,58.46,58.46,54800.0,48.2435,48.26,48.2435,48.2435,54800.0
2010-04-20 15:40:00,58.47,58.48,58.46,58.48,71500.0,48.2517,48.26,48.2435,48.26,71500.0
2010-04-20 15:45:00,58.47,58.48,58.45,58.46,85500.0,48.2517,48.26,48.2352,48.2435,85500.0
2010-04-20 15:50:00,58.46,58.48,58.37,58.43,161400.0,48.2435,48.26,48.1692,48.2187,161400.0
2010-04-20 15:55:00,58.43,58.47,58.4,58.47,126200.0,48.2187,48.2517,48.194,48.2517,126200.0
2010-04-21 09:30:00,57.92,58.44,57.74,57.92,51500.0,47.7978,48.227,47.6493,47.7978,51500.0
2010-04-21 09:35:00,57.93,57.96,57.64,57.75,32500.0,47.8061,47.8308,47.5668,47.6575,32500.0
2010-04-21 09:40:00,57.77,57.88,57.6,57.88,19200.0,47.6741,47.7648,47.5338,47.7648,19200.0
2010-04-21 09:45:00,57.88,58.1,57.88,57.98,18100.0,47.7648,47.9464,47.7648,47.8474,18100.0
2010-04-21 09:50:00,57.98,58.0,57.87,57.99,24400.0,47.8474,47.8639,47.7566,47.8556,24400.0
2010-04-21 09:55:00,58.01,58.07,58.01,58.01,12800.0,47.8721,47.9216,47.8721,47.8721,12800.0
2010-04-21 10:00:00,58.02,58.02,57.97,57.98,34500.0,47.8804,47.8804,47.8391,47.8474,34500.0
2010-04-21 10:05:00,57.98,58.04,57.97,58.0,27000.0,47.8474,47.8969,47.8391,47.8639,27000.0
2010-04-21 10:10:00,58.01,58.13,58.0,58.08,34600.0,47.8721,47.9711,47.8639,47.9299,34600.0
2010-04-21 10:15:00,58.07,58.09,57.92,57.98,31700.0,47.9216,47.9381,47.7978,47.8474,31700.0
2010-04-21 10:20:00,57.99,58.13,57.99,58.11,11600.0,47.8556,47.9711,47.8556,47.9546,11600.0
2010-04-21 10:25:00,58.12,58.14,58.08,58.12,10800.0,47.9629,47.9794,47.9299,47.9629,10800.0
2010-04-21 10:30:00,58.11,58.12,57.99,58.08,38000.0,47.9546,47.9629,47.8556,47.9299,38000.0
2010-04-21 10:35:00,58.09,58.12,58.02,58.09,32000.0,47.9381,47.9629,47.8804,47.9381,32000.0
2010-04-21 10:40:00,58.09,58.14,58.05,58.13,26200.0,47.9381,47.9794,47.9051,47.9711,26200.0
2010-04-21 10:45:00,58.14,58.19,58.1,58.12,13600.0,47.9794,48.0207,47.9464,47.9629,13600.0
2010-04-21 10:50:00,58.1,58.24,58.1,58.23,17400.0,47.9464,48.0619,47.9464,48.0537,17400.0
2010-04-21 10:55:00,58.23,58.28,58.08,58.08,23700.0,48.0537,48.0949,47.9299,47.9299,23700.0
2010-04-21 11:00:00,58.09,58.17,58.07,58.16,13500.0,47.9381,48.0041,47.9216,47.9959,13500.0
2010-04-21 11:05:00,58.15,58.15,58.1,58.15,13100.0,47.9876,47.9876,47.9464,47.9876,13100.0
2010-04-21 11:10:00,58.13,58.2,58.13,58.19,10400.0,47.9711,48.0289,47.9711,48.0207,10400.0
2010-04-21 11:15:00,58.19,58.3,58.19,58.28,15600.0,48.0207,48.1114,48.0207,48.0949,15600.0
2010-04-21 11:20:00,58.28,58.29,58.2,58.2,15100.0,48.0949,48.1032,48.0289,48.0289,15100.0
2010-04-21 11:25:00,58.21,58.23,58.07,58.07,13500.0,48.0372,48.0537,47.9216,47.9216,13500.0
2010-04-21 11:30:00,58.07,58.08,57.92,57.98,20600.0,47.9216,47.9299,47.7978,47.8474,20600.0
2010-04-21 11:35:00,57.98,57.98,57.91,57.97,10500.0,47.8474,47.8474,47.7896,47.8391,10500.0
2010-04-21 11:40:00,57.97,58.07,57.97,58.03,15100.0,47.8391,47.9216,47.8391,47.8886,15100.0
2010-04-21 11:45:00,58.02,58.05,57.99,58.01,9000.0,47.8804,47.9051,47.8556,47.8721,9000.0
2010-04-21 11:50:00,58.01,58.02,57.99,58.0,6000.0,47.8721,47.8804,47.8556,47.8639,6000.0
2010-04-21 11:55:00,58.01,58.02,57.99,58.01,5100.0,47.8721,47.8804,47.8556,47.8721,5100.0
2010-04-21 12:00:00,58.01,58.03,57.99,58.03,15400.0,47.8721,47.8886,47.8556,47.8886,15400.0
2010-04-21 12:05:00,58.03,58.05,58.02,58.03,7900.0,47.8886,47.9051,47.8804,47.8886,7900.0
2010-04-21 12:10:00,58.02,58.04,58.0,58.01,8200.0,47.8804,47.8969,47.8639,47.8721,8200.0
2010-04-21 12:15:00,58.0,58.03,57.99,58.01,18200.0,47.8639,47.8886,47.8556,47.8721,18200.0
2010-04-21 12:20:00,57.99,58.02,57.99,58.02,9400.0,47.8556,47.8804,47.8556,47.8804,9400.0
2010-04-21 12:25:00,58.02,58.1,58.02,58.1,13600.0,47.8804,47.9464,47.8804,47.9464,13600.0
2010-04-21 12:30:00,58.09,58.09,58.04,58.08,15600.0,47.9381,47.9381,47.8969,47.9299,15600.0
2010-04-21 12:35:00,58.09,58.17,58.08,58.14,9800.0,47.9381,48.0041,47.9299,47.9794,9800.0
2010-04-21 12:40:00,58.14,58.16,58.12,58.13,9400.0,47.9794,47.9959,47.9629,47.9711,9400.0
2010-04-21 12:45:00,58.13,58.16,58.11,58.13,15000.0,47.9711,47.9959,47.9546,47.9711,15000.0
2010-04-21 12:50:00,58.12,58.13,58.07,58.1,21800.0,47.9629,47.9711,47.9216,47.9464,21800.0
2010-04-21 12:55:00,58.1,58.14,58.04,58.08,36000.0,47.9464,47.9794,47.8969,47.9299,36000.0
2010-04-21 13:00:00,58.07,58.15,58.07,58.13,15400.0,47.9216,47.9876,47.9216,47.9711,15400.0
2010-04-21 13:05:00,58.14,58.15,58.06,58.08,9900.0,47.9794,47.9876,47.9134,47.9299,9900.0
2010-04-21 13:10:00,58.06,58.07,57.98,57.99,9800.0,47.9134,47.9216,47.8474,47.8556,9800.0
2010-04-21 13:15:00,57.99,58.02,57.95,57.98,9100.0,47.8556,47.8804,47.8226,47.8474,9100.0
2010-04-21 13:20:00,57.96,58.01,57.96,57.96,4800.0,47.8308,47.8721,47.8308,47.8308,4800.0
2010-04-21 13:25:00,57.95,57.95,57.9,57.95,8300.0,47.8226,47.8226,47.7813,47.8226,8300.0
2010-04-21 13:30:00,57.94,58.02,57.94,58.01,28100.0,47.8143,47.8804,47.8143,47.8721,28100.0
2010-04-21 13:35:00,58.01,58.04,57.99,57.99,8500.0,47.8721,47.8969,47.8556,47.8556,8500.0
2010-04-21 13:40:00,58.0,58.0,57.91,57.91,16200.0,47.8639,47.8639,47.7896,47.7896,16200.0
2010-04-21 13:45:00,57.92,57.92,57.83,57.83,18400.0,47.7978,47.7978,47.7236,47.7236,18400.0
2010-04-21 13:50:00,57.83,57.83,57.76,57.8,44400.0,47.7236,47.7236,47.6658,47.6988,44400.0
2010-04-21 13:55:00,57.8,57.8,57.65,57.69,53500.0,47.6988,47.6988,47.575,47.608,53500.0
2010-04-21 14:00:00,57.69,57.74,57.57,57.59,33200.0,47.608,47.6493,47.509,47.5255,33200.0
2010-04-21 14:05:00,57.59,57.63,57.53,57.63,23600.0,47.5255,47.5585,47.476,47.5585,23600.0
2010-04-21 14:10:00,57.63,57.63,57.54,57.55,22400.0,47.5585,47.5585,47.4842,47.4925,22400.0
2010-04-21 14:15:00,57.55,57.59,57.47,57.58,31300.0,47.4925,47.5255,47.4265,47.5173,31300.0
2010-04-21 14:20:00,57.57,57.63,57.53,57.57,15700.0,47.509,47.5585,47.476,47.509,15700.0
2010-04-21 14:25:00,57.55,57.56,57.45,57.47,18900.0,47.4925,47.5008,47.41,47.4265,18900.0
2010-04-21 14:30:00,57.46,57.47,57.35,57.41,25100.0,47.4182,47.4265,47.3274,47.377,25100.0
2010-04-21 14:35:00,57.39,57.48,57.37,57.48,20100.0,47.3605,47.4347,47.344,47.4347,20100.0
2010-04-21 14:40:00,57.48,57.54,57.48,57.54,7700.0,47.4347,47.4842,47.4347,47.4842,7700.0
2010-04-21 14:45:00,57.55,57.57,57.45,57.56,25100.0,47.4925,47.509,47.41,47.5008,25100.0
2010-04-21 14:50:00,57.56,57.58,57.46,57.47,16100.0,47.5008,47.5173,47.4182,47.4265,16100.0
2010-04-21 14:55:00,57.46,57.51,57.45,57.48,24900.0,47.4182,47.4595,47.41,47.4347,24900.0
2010-04-21 15:00:00,57.47,57.59,57.47,57.57,40000.0,47.4265,47.5255,47.4265,47.509,40000.0
2010-04-21 15:05:00,57.57,57.64,57.56,57.64,20800.0,47.509,47.5668,47.5008,47.5668,20800.0
2010-04-21 15:10:00,57.64,57.8,57.64,57.8,43400.0,47.5668,47.6988,47.5668,47.6988,43400.0
2010-04-21 15:15:00,57.79,57.84,57.79,57.83,30100.0,47.6906,47.7318,47.6906,47.7236,30100.0
2010-04-21 15:20:00,57.83,57.84,57.74,57.8,42100.0,47.7236,47.7318,47.6493,47.6988,42100.0
2010-04-21 15:25:00,57.79,57.88,57.78,57.85,40500.0,47.6906,47.7648,47.6823,47.7401,40500.0
2010-04-21 15:30:00,57.85,57.93,57.85,57.92,65800.0,47.7401,47.8061,47.7401,47.7978,65800.0
2010-04-21 15:35:00,57.92,57.94,57.83,57.87,42500.0,47.7978,47.8143,47.7236,47.7566,42500.0
2010-04-21 15:40:00,57.88,57.95,57.87,57.95,41700.0,47.7648,47.8226,47.7566,47.8226,41700.0
2010-04-21 15:45:00,57.95,58.04,57.94,58.04,60100.0,47.8226,47.8969,47.8143,47.8969,60100.0
2010-04-21 15:50:00,58.04,58.04,57.95,57.97,62800.0,47.8969,47.8969,47.8226,47.8391,62800.0
2010-04-21 15:55:00,57.97,57.98,57.87,57.89,150000.0,47.8391,47.8474,47.7566,47.7731,150000.0
2010-04-22 09:30:00,57.37,57.6,57.33,57.34,29400.0,47.344,47.5338,47.3109,47.3192,29400.0
2010-04-22 09:35:00,57.33,57.33,56.92,57.15,28300.0,47.3109,47.3109,46.9726,47.1624,28300.0
2010-04-22 09:40:00,57.15,57.15,56.78,56.82,29800.0,47.1624,47.1624,46.8571,46.8901,29800.0
2010-04-22 09:45:00,56.79,57.06,56.76,56.9,22600.0,46.8653,47.0881,46.8406,46.9561,22600.0
2010-04-22 09:50:00,56.9,56.96,56.76,56.79,37200.0,46.9561,47.0056,46.8406,46.8653,37200.0
2010-04-22 09:55:00,56.79,56.85,56.76,56.83,19200.0,46.8653,46.9148,46.8406,46.8983,19200.0
2010-04-22 10:00:00,56.82,56.94,56.81,56.93,33000.0,46.8901,46.9891,46.8818,46.9808,33000.0
2010-04-22 10:05:00,56.92,56.96,56.88,56.94,17900.0,46.9726,47.0056,46.9396,46.9891,17900.0
2010-04-22 10:10:00,56.93,57.05,56.91,56.95,19600.0,46.9808,47.0799,46.9643,46.9974,19600.0
2010-04-22 10:15:00,56.95,56.99,56.83,56.99,22100.0,46.9974,47.0304,46.8983,47.0304,22100.0
2010-04-22 10:20:00,56.99,57.13,56.96,57.13,25100.0,47.0304,47.1459,47.0056,47.1459,25100.0
2010-04-22 10:25:00,57.12,57.35,57.12,57.26,23200.0,47.1376,47.3274,47.1376,47.2532,23200.0
2010-04-22 10:30:00,57.25,57.3,57.12,57.28,22200.0,47.2449,47.2862,47.1376,47.2697,22200.0
2010-04-22 10:35:00,57.27,57.28,57.17,57.23,17200.0,47.2614,47.2697,47.1789,47.2284,17200.0
2010-04-22 10:40:00,57.23,57.23,57.15,57.22,13500.0,47.2284,47.2284,47.1624,47.2202,13500.0
2010-04-22 10:45:00,57.23,57.32,57.17,57.32,32400.0,47.2284,47.3027,47.1789,47.3027,32400.0
2010-04-22 10:50:00,57.31,57.44,57.27,57.44,20100.0,47.2944,47.4017,47.2614,47.4017,20100.0
2010-04-22 10:55:00,57.45,57.52,57.42,57.43,18300.0,47.41,47.4677,47.3852,47.3935,18300.0
2010-04-22 11:00:00,57.43,57.47,57.37,57.39,33600.0,47.3935,47.4265,47.344,47.3605,33600.0
2010-04-22 11:05:00,57.37,57.41,57.32,57.33,36500.0,47.344,47.377,47.3027,47.3109,36500.0
2010-04-22 11:10:00,57.33,57.37,57.3,57.31,45500.0,47.3109,47.344,47.2862,47.2944,45500.0
2010-04-22 11:15:00,57.3,57.3,57.12,57.13,16600.0,47.2862,47.2862,47.1376,47.1459,16600.0
2010-04-22 11:20:00,57.15,57.2,57.13,57.15,15400.0,47.1624,47.2037,47.1459,47.1624,15400.0
2010-04-22 11:25:00,57.15,57.2,57.12,57.14,18400.0,47.1624,47.2037,47.1376,47.1541,18400.0
2010-04-22 11:30:00,57.12,57.14,57.05,57.07,27100.0,47.1376,47.1541,47.0799,47.0964,27100.0
2010-04-22 11:35:00,57.07,57.14,57.07,57.14,15800.0,47.0964,47.1541,47.0964,47.1541,15800.0
2010-04-22 11:40:00,57.14,57.17,57.1,57.11,11500.0,47.1541,47.1789,47.1211,47.1294,11500.0
2010-04-22 11:45:00,57.11,57.16,57.09,57.11,26400.0,47.1294,47.1707,47.1129,47.1294,26400.0
2010-04-22 11:50:00,57.11,57.21,57.11,57.18,12900.0,47.1294,47.2119,47.1294,47.1872,12900.0
2010-04-22 11:55:00,57.2,57.23,57.19,57.21,6800.0,47.2037,47.2284,47.1954,47.2119,6800.0
2010-04-22 12:00:00,57.21,57.22,57.18,57.19,16700.0,47.2119,47.2202,47.1872,47.1954,16700.0
2010-04-22 12:05:00,57.19,57.24,57.19,57.2,14100.0,47.1954,47.2367,47.1954,47.2037,14100.0
2010-04-22 12:10:00,57.22,57.23,57.19,57.2,12700.0,47.2202,47.2284,47.1954,47.2037,12700.0
2010-04-22 12:15:00,57.21,57.24,57.2,57.24,10600.0,47.2119,47.2367,47.2037,47.2367,10600.0
2010-04-22 12:20:00,57.24,57.28,57.23,57.27,10800.0,47.2367,47.2697,47.2284,47.2614,10800.0
2010-04-22 12:25:00,57.28,57.29,57.26,57.28,11400.0,47.2697,47.2779,47.2532,47.2697,11400.0
2010-04-22 12:30:00,57.28,57.31,57.28,57.3,7000.0,47.2697,47.2944,47.2697,47.2862,7000.0
2010-04-22 12:35:00,57.31,57.37,57.31,57.37,17100.0,47.2944,47.344,47.2944,47.344,17100.0
2010-04-22 12:40:00,57.36,57.37,57.34,57.35,4900.0,47.3357,47.344,47.3192,47.3274,4900.0
2010-04-22 12:45:00,57.35,57.35,57.3,57.3,9100.0,47.3274,47.3274,47.2862,47.2862,9100.0
2010-04-22 12:50:00,57.3,57.35,57.3,57.34,8500.0,47.2862,47.3274,47.2862,47.3192,8500.0
2010-04-22 12:55:00,57.34,57.34,57.3,57.34,6800.0,47.3192,47.3192,47.2862,47.3192,6800.0
2010-04-22 13:00:00,57.34,57.45,57.34,57.44,12000.0,47.3192,47.41,47.3192,47.4017,12000.0
2010-04-22 13:05:00,57.45,57.51,57.44,57.51,12400.0,47.41,47.4595,47.4017,47.4595,12400.0
2010-04-22 13:10:00,57.52,57.55,57.51,57.54,13000.0,47.4677,47.4925,47.4595,47.4842,13000.0
2010-04-22 13:15:00,57.54,57.61,57.54,57.59,15500.0,47.4842,47.542,47.4842,47.5255,15500.0
2010-04-22 13:20:00,57.59,57.61,57.58,57.59,13700.0,47.5255,47.542,47.5173,47.5255,13700.0
2010-04-22 13:25:00,57.59,57.64,57.58,57.6,14500.0,47.5255,47.5668,47.5173,47.5338,14500.0
2010-04-22 13:30:00,57.61,57.62,57.59,57.61,12100.0,47.542,47.5503,47.5255,47.542,12100.0
2010-04-22 13:35:00,57.6,57.61,57.58,57.59,8300.0,47.5338,47.542,47.5173,47.5255,8300.0
2010-04-22 13:40:00,57.58,57.67,57.58,57.66,16300.0,47.5173,47.5915,47.5173,47.5833,16300.0
2010-04-22 13:45:00,57.67,57.7,57.66,57.67,13300.0,47.5915,47.6163,47.5833,47.5915,13300.0
2010-04-22 13:50:00,57.67,57.71,57.66,57.7,13200.0,47.5915,47.6245,47.5833,47.6163,13200.0
2010-04-22 13:55:00,57.71,57.76,57.71,57.74,11800.0,47.6245,47.6658,47.6245,47.6493,11800.0
2010-04-22 14:00:00,57.73,57.74,57.66,57.68,15500.0,47.641,47.6493,47.5833,47.5998,15500.0
2010-04-22 14:05:00,57.69,57.72,57.66,57.72,17300.0,47.608,47.6328,47.5833,47.6328,17300.0
2010-04-22 14:10:00,57.71,57.72,57.67,57.67,12800.0,47.6245,47.6328,47.5915,47.5915,12800.0
2010-04-22 14:15:00,57.68,57.74,57.67,57.74,10700.0,47.5998,47.6493,47.5915,47.6493,10700.0
2010-04-22 14:20:00,57.73,57.75,57.72,57.73,11700.0,47.641,47.6575,47.6328,47.641,11700.0
2010-04-22 14:25:00,57.73,57.82,57.73,57.82,23200.0,47.641,47.7153,47.641,47.7153,23200.0
2010-04-22 14:30:00,57.81,57.81,57.77,57.78,16500.0,47.7071,47.7071,47.6741,47.6823,16500.0
2010-04-22 14:35:00,57.77,57.79,57.7,57.7,34400.0,47.6741,47.6906,47.6163,47.6163,34400.0
2010-04-22 14:40:00,57.7,57.72,57.65,57.68,17700.0,47.6163,47.6328,47.575,47.5998,17700.0
2010-04-22 14:45:00,57.69,57.76,57.68,57.74,9400.0,47.608,47.6658,47.5998,47.6493,9400.0
2010-04-22 14:50:00,57.74,57.75,57.71,57.73,23600.0,47.6493,47.6575,47.6245,47.641,23600.0
2010-04-22 14:55:00,57.73,57.76,57.66,57.67,15900.0,47.641,47.6658,47.5833,47.5915,15900.0
2010-04-22 15:00:00,57.67,57.69,57.66,57.68,20800.0,47.5915,47.608,47.5833,47.5998,20800.0
2010-04-22 15:05:00,57.68,57.71,57.66,57.68,32900.0,47.5998,47.6245,47.5833,47.5998,32900.0
2010-04-22 15:10:00,57.68,57.68,57.63,57.64,22900.0,47.5998,47.5998,47.5585,47.5668,22900.0
2010-04-22 15:15:00,57.65,57.65,57.6,57.61,16200.0,47.575,47.575,47.5338,47.542,16200.0
2010-04-22 15:20:00,57.6,57.69,57.58,57.69,24000.0,47.5338,47.608,47.5173,47.608,24000.0
2010-04-22 15:25:00,57.68,57.71,57.66,57.69,36700.0,47.5998,47.6245,47.5833,47.608,36700.0
2010-04-22 15:30:00,57.69,57.73,57.66,57.69,54900.0,47.608,47.641,47.5833,47.608,54900.0
2010-04-22 15:35:00,57.69,57.7,57.67,57.68,34300.0,47.608,47.6163,47.5915,47.5998,34300.0
2010-04-22 15:40:00,57.68,57.69,57.65,57.67,44800.0,47.5998,47.608,47.575,47.5915,44800.0
2010-04-22 15:45:00,57.66,57.66,57.6,57.66,124100.0,47.5833,47.5833,47.5338,47.5833,124100.0
2010-04-22 15:50:00,57.66,57.78,57.65,57.77,125100.0,47.5833,47.6823,47.575,47.6741,125100.0
2010-04-22 15:55:00,57.77,57.79,57.72,57.73,98200.0,47.6741,47.6906,47.6328,47.641,98200.0
2010-04-23 09:30:00,57.76,57.76,57.17,57.25,35500.0,47.6658,47.6658,47.1789,47.2449,35500.0
2010-04-23 09:35:00,57.25,57.34,57.15,57.34,38100.0,47.2449,47.3192,47.1624,47.3192,38100.0
2010-04-23 09:40:00,57.3,57.45,57.25,57.4,19000.0,47.2862,47.41,47.2449,47.3687,19000.0
2010-04-23 09:45:00,57.4,57.47,57.39,57.46,13600.0,47.3687,47.4265,47.3605,47.4182,13600.0
2010-04-23 09:50:00,57.48,57.8,57.45,57.76,257600.0,47.4347,47.6988,47.41,47.6658,257600.0
2010-04-23 09:55:00,57.78,58.17,57.7,58.07,225100.0,47.6823,48.0041,47.6163,47.9216,225100.0
2010-04-23 10:00:00,58.09,58.32,58.08,58.26,66600.0,47.9381,48.1279,47.9299,48.0784,66600.0
2010-04-23 10:05:00,58.26,58.36,58.23,58.36,52600.0,48.0784,48.1609,48.0537,48.1609,52600.0
2010-04-23 10:10:00,58.37,58.62,58.36,58.57,99900.0,48.1692,48.3755,48.1609,48.3342,99900.0
2010-04-23 10:15:00,58.57,58.6,58.43,58.44,67900.0,48.3342,48.359,48.2187,48.227,67900.0
2010-04-23 10:20:00,58.44,58.49,58.38,58.47,36600.0,48.227,48.2682,48.1774,48.2517,36600.0
2010-04-23 10:25:00,58.47,58.49,58.42,58.46,54300.0,48.2517,48.2682,48.2105,48.2435,54300.0
2010-04-23 10:30:00,58.46,58.5,58.37,58.45,53300.0,48.2435,48.2765,48.1692,48.2352,53300.0
2010-04-23 10:35:00,58.45,58.5,58.43,58.47,19400.0,48.2352,48.2765,48.2187,48.2517,19400.0
2010-04-23 10:40:00,58.47,58.52,58.46,58.46,37900.0,48.2517,48.293,48.2435,48.2435,37900.0
2010-04-23 10:45:00,58.47,58.49,58.28,58.28,20900.0,48.2517,48.2682,48.0949,48.0949,20900.0
2010-04-23 10:50:00,58.28,58.3,58.24,58.26,25000.0,48.0949,48.1114,48.0619,48.0784,25000.0
2010-04-23 10:55:00,58.27,58.27,58.16,58.19,14100.0,48.0867,48.0867,47.9959,48.0207,14100.0
2010-04-23 11:00:00,58.19,58.25,58.09,58.23,46100.0,48.0207,48.0702,47.9381,48.0537,46100.0
2010-04-23 11:05:00,58.22,58.43,58.21,58.43,34400.0,48.0454,48.2187,48.0372,48.2187,34400.0
2010-04-23 11:10:00,58.43,58.51,58.41,58.5,36900.0,48.2187,48.2847,48.2022,48.2765,36900.0
2010-04-23 11:15:00,58.5,58.72,58.5,58.69,36400.0,48.2765,48.458,48.2765,48.4333,36400.0
2010-04-23 11:20:00,58.69,58.75,58.68,58.74,34900.0,48.4333,48.4828,48.425,48.4745,34900.0
2010-04-23 11:25:00,58.74,58.74,58.68,58.73,54100.0,48.4745,48.4745,48.425,48.4663,54100.0
2010-04-23 11:30:00,58.71,58.72,58.55,58.57,56100.0,48.4498,48.458,48.3177,48.3342,56100.0
2010-04-23 11:35:00,58.57,58.59,58.54,58.57,30200.0,48.3342,48.3507,48.3095,48.3342,30200.0
2010-04-23 11:40:00,58.57,58.68,58.55,58.68,23400.0,48.3342,48.425,48.3177,48.425,23400.0
2010-04-23 11:45:00,58.68,58.75,58.67,58.74,19000.0,48.425,48.4828,48.4168,48.4745,19000.0
2010-04-23 11:50:00,58.73,58.74,58.7,58.7,21600.0,48.4663,48.4745,48.4415,48.4415,21600.0
2010-04-23 11:55:00,58.7,58.74,58.69,58.71,16300.0,48.4415,48.4745,48.4333,48.4498,16300.0
2010-04-23 12:00:00,58.7,58.82,58.7,58.78,41000.0,48.4415,48.5406,48.4415,48.5075,41000.0
2010-04-23 12:05:00,58.78,58.79,58.72,58.74,15600.0,48.5075,48.5158,48.458,48.4745,15600.0
2010-04-23 12:10:00,58.72,58.79,58.72,58.74,36700.0,48.458,48.5158,48.458,48.4745,36700.0
2010-04-23 12:15:00,58.75,58.81,58.7,58.81,36100.0,48.4828,48.5323,48.4415,48.5323,36100.0
2010-04-23 12:20:00,58.81,58.81,58.72,58.76,33700.0,48.5323,48.5323,48.458,48.491,33700.0
2010-04-23 12:25:00,58.75,58.77,58.75,58.76,5200.0,48.4828,48.4993,48.4828,48.491,5200.0
2010-04-23 12:30:00,58.76,58.77,58.61,58.62,18000.0,48.491,48.4993,48.3673,48.3755,18000.0
2010-04-23 12:35:00,58.63,58.65,58.58,58.58,7000.0,48.3838,48.4003,48.3425,48.3425,7000.0
2010-04-23 12:40:00,58.57,58.6,58.56,58.57,4400.0,48.3342,48.359,48.326,48.3342,4400.0
2010-04-23 12:45:00,58.57,58.61,58.53,58.58,17300.0,48.3342,48.3673,48.3012,48.3425,17300.0
2010-04-23 12:50:00,58.6,58.64,58.54,58.63,22600.0,48.359,48.392,48.3095,48.3838,22600.0
2010-04-23 12:55:00,58.63,58.74,58.62,58.71,25100.0,48.3838,48.4745,48.3755,48.4498,25100.0
2010-04-23 13:00:00,58.7,58.8,58.69,58.76,17300.0,48.4415,48.524,48.4333,48.491,17300.0
2010-04-23 13:05:00,58.79,58.84,58.79,58.82,13700.0,48.5158,48.5571,48.5158,48.5406,13700.0
2010-04-23 13:10:00,58.82,58.88,58.81,58.86,16400.0,48.5406,48.5901,48.5323,48.5736,16400.0
2010-04-23 13:15:00,58.86,58.87,58.82,58.82,14400.0,48.5736,48.5818,48.5406,48.5406,14400.0
2010-04-23 13:20:00,58.82,58.84,58.79,58.82,11000.0,48.5406,48.5571,48.5158,48.5406,11000.0
2010-04-23 13:25:00,58.81,58.84,58.8,58.81,11200.0,48.5323,48.5571,48.524,48.5323,11200.0
2010-04-23 13:30:00,58.81,58.84,58.79,58.79,14800.0,48.5323,48.5571,48.5158,48.5158,14800.0
2010-04-23 13:35:00,58.8,58.83,58.77,58.83,20200.0,48.524,48.5488,48.4993,48.5488,20200.0
2010-04-23 13:40:00,58.83,58.86,58.81,58.84,15400.0,48.5488,48.5736,48.5323,48.5571,15400.0
2010-04-23 13:45:00,58.84,58.89,58.8,58.86,27900.0,48.5571,48.5983,48.524,48.5736,27900.0
2010-04-23 13:50:00,58.86,58.87,58.85,58.85,17500.0,48.5736,48.5818,48.5653,48.5653,17500.0
2010-04-23 13:55:00,58.85,58.88,58.85,58.86,34000.0,48.5653,48.5901,48.5653,48.5736,34000.0
2010-04-23 14:00:00,58.86,58.88,58.84,58.86,24000.0,48.5736,48.5901,48.5571,48.5736,24000.0
2010-04-23 14:05:00,58.86,58.89,58.84,58.85,34600.0,48.5736,48.5983,48.5571,48.5653,34600.0
2010-04-23 14:10:00,58.85,58.89,58.85,58.86,17100.0,48.5653,48.5983,48.5653,48.5736,17100.0
2010-04-23 14:15:00,58.86,58.93,58.86,58.87,44500.0,48.5736,48.6313,48.5736,48.5818,44500.0
2010-04-23 14:20:00,58.86,58.93,58.85,58.9,41200.0,48.5736,48.6313,48.5653,48.6066,41200.0
2010-04-23 14:25:00,58.9,58.91,58.86,58.9,40800.0,48.6066,48.6148,48.5736,48.6066,40800.0
2010-04-23 14:30:00,58.9,58.91,58.85,58.87,55500.0,48.6066,48.6148,48.5653,48.5818,55500.0
2010-04-23 14:35:00,58.86,58.87,58.8,58.8,24700.0,48.5736,48.5818,48.524,48.524,24700.0
2010-04-23 14:40:00,58.81,58.84,58.72,58.72,20900.0,48.5323,48.5571,48.458,48.458,20900.0
2010-04-23 14:45:00,58.72,58.74,58.69,58.71,23100.0,48.458,48.4745,48.4333,48.4498,23100.0
2010-04-23 14:50:00,58.72,58.81,58.72,58.79,26100.0,48.458,48.5323,48.458,48.5158,26100.0
2010-04-23 14:55:00,58.79,58.79,58.74,58.74,11000.0,48.5158,48.5158,48.4745,48.4745,11000.0
2010-04-23 15:00:00,58.74,58.81,58.74,58.76,34100.0,48.4745,48.5323,48.4745,48.491,34100.0
2010-04-23 15:05:00,58.75,58.77,58.72,58.73,26900.0,48.4828,48.4993,48.458,48.4663,26900.0
2010-04-23 15:10:00,58.73,58.75,58.7,58.74,28500.0,48.4663,48.4828,48.4415,48.4745,28500.0
2010-04-23 15:15:00,58.75,58.8,58.73,58.78,47900.0,48.4828,48.524,48.4663,48.5075,47900.0
2010-04-23 15:20:00,58.78,58.79,58.74,58.74,24800.0,48.5075,48.5158,48.4745,48.4745,24800.0
2010-04-23 15:25:00,58.74,58.8,58.74,58.78,41300.0,48.4745,48.524,48.4745,48.5075,41300.0
2010-04-23 15:30:00,58.79,58.81,58.78,58.79,58600.0,48.5158,48.5323,48.5075,48.5158,58600.0
2010-04-23 15:35:00,58.79,58.87,58.79,58.85,49300.0,48.5158,48.5818,48.5158,48.5653,49300.0
2010-04-23 15:40:00,58.85,58.85,58.78,58.82,36200.0,48.5653,48.5653,48.5075,48.5406,36200.0
2010-04-23 15:45:00,58.81,58.9,58.8,58.87,47500.0,48.5323,48.6066,48.524,48.5818,47500.0
2010-04-23 15:50:00,58.87,58.96,58.86,58.95,104800.0,48.5818,48.6561,48.5736,48.6478,104800.0
2010-04-23 15:55:00,58.96,59.01,58.89,58.89,200100.0,48.6561,48.6973,48.5983,48.5983,200100.0
2010-04-26 09:30:00,59.15,59.34,59.13,59.3,76700.0,48.8129,48.9697,48.7964,48.9367,76700.0
2010-04-26 09:35:00,59.31,59.7,59.27,59.7,108100.0,48.9449,49.2668,48.9119,49.2668,108100.0
2010-04-26 09:40:00,59.7,59.72,59.46,59.46,27800.0,49.2668,49.2833,49.0687,49.0687,27800.0
2010-04-26 09:45:00,59.46,59.49,59.24,59.24,46600.0,49.0687,49.0935,48.8872,48.8872,46600.0
2010-04-26 09:50:00,59.24,59.28,59.2,59.23,57200.0,48.8872,48.9202,48.8541,48.8789,57200.0
2010-04-26 09:55:00,59.23,59.4,59.23,59.33,38200.0,48.8789,49.0192,48.8789,48.9614,38200.0
2010-04-26 10:00:00,59.32,59.42,59.29,59.41,29900.0,48.9532,49.0357,48.9284,49.0274,29900.0
2010-04-26 10:05:00,59.41,59.47,59.37,59.4,22900.0,49.0274,49.077,48.9944,49.0192,22900.0
2010-04-26 10:10:00,59.4,59.48,59.25,59.25,32200.0,49.0192,49.0852,48.8954,48.8954,32200.0
2010-04-26 10:15:00,59.25,59.26,59.11,59.13,25600.0,48.8954,48.9037,48.7799,48.7964,25600.0
2010-04-26 10:20:00,59.13,59.22,59.05,59.19,32100.0,48.7964,48.8706,48.7304,48.8459,32100.0
2010-04-26 10:25:00,59.2,59.28,59.19,59.22,35300.0,48.8541,48.9202,48.8459,48.8706,35300.0
2010-04-26 10:30:00,59.22,59.32,59.21,59.22,22000.0,48.8706,48.9532,48.8624,48.8706,22000.0
2010-04-26 10:35:00,59.22,59.23,59.12,59.17,19600.0,48.8706,48.8789,48.7881,48.8294,19600.0
2010-04-26 10:40:00,59.17,59.25,59.17,59.23,15600.0,48.8294,48.8954,48.8294,48.8789,15600.0
2010-04-26 10:45:00,59.23,59.31,59.21,59.25,28900.0,48.8789,48.9449,48.8624,48.8954,28900.0
2010-04-26 10:50:00,59.25,59.26,59.22,59.26,17800.0,48.8954,48.9037,48.8706,48.9037,17800.0
2010-04-26 10:55:00,59.26,59.43,59.12,59.17,44200.0,48.9037,49.0439,48.7881,48.8294,44200.0
2010-04-26 11:00:00,59.17,59.2,59.15,59.18,23600.0,48.8294,48.8541,48.8129,48.8376,23600.0
2010-04-26 11:05:00,59.18,59.24,59.17,59.22,28700.0,48.8376,48.8872,48.8294,48.8706,28700.0
2010-04-26 11:10:00,59.22,59.26,59.17,59.26,27600.0,48.8706,48.9037,48.8294,48.9037,27600.0
2010-04-26 11:15:00,59.25,59.25,59.19,59.19,11500.0,48.8954,48.8954,48.8459,48.8459,11500.0
2010-04-26 11:20:00,59.19,59.2,59.1,59.12,11900.0,48.8459,48.8541,48.7716,48.7881,11900.0
2010-04-26 11:25:00,59.11,59.18,59.1,59.13,13800.0,48.7799,48.8376,48.7716,48.7964,13800.0
2010-04-26 11:30:00,59.13,59.15,59.0,59.0,15500.0,48.7964,48.8129,48.6891,48.6891,15500.0
2010-04-26 11:35:00,59.01,59.07,58.98,59.04,19400.0,48.6973,48.7469,48.6726,48.7221,19400.0
2010-04-26 11:40:00,59.07,59.14,59.06,59.11,22900.0,48.7469,48.8046,48.7386,48.7799,22900.0
2010-04-26 11:45:00,59.11,59.11,59.07,59.08,16100.0,48.7799,48.7799,48.7469,48.7551,16100.0
2010-04-26 11:50:00,59.08,59.17,59.07,59.13,29600.0,48.7551,48.8294,48.7469,48.7964,29600.0
2010-04-26 11:55:00,59.13,59.25,59.12,59.21,40100.0,48.7964,48.8954,48.7881,48.8624,40100.0
2010-04-26 12:00:00,59.2,59.22,59.12,59.14,22200.0,48.8541,48.8706,48.7881,48.8046,22200.0
2010-04-26 12:05:00,59.13,59.15,59.05,59.07,27200.0,48.7964,48.8129,48.7304,48.7469,27200.0
2010-04-26 12:10:00,59.08,59.16,59.08,59.15,18000.0,48.7551,48.8211,48.7551,48.8129,18000.0
2010-04-26 12:15:00,59.15,59.26,59.14,59.26,34300.0,48.8129,48.9037,48.8046,48.9037,34300.0
2010-04-26 12:20:00,59.26,59.26,59.2,59.21,17200.0,48.9037,48.9037,48.8541,48.8624,17200.0
2010-04-26 12:25:00,59.22,59.23,59.11,59.11,11100.0,48.8706,48.8789,48.7799,48.7799,11100.0
2010-04-26 12:30:00,59.11,59.14,59.07,59.12,7800.0,48.7799,48.8046,48.7469,48.7881,7800.0
2010-04-26 12:35:00,59.12,59.13,59.09,59.12,6400.0,48.7881,48.7964,48.7634,48.7881,6400.0
2010-04-26 12:40:00,59.12,59.13,59.04,59.06,12800.0,48.7881,48.7964,48.7221,48.7386,12800.0
2010-04-26 12:45:00,59.07,59.08,59.05,59.06,12900.0,48.7469,48.7551,48.7304,48.7386,12900.0
2010-04-26 12:50:00,59.05,59.11,59.03,59.09,17500.0,48.7304,48.7799,48.7139,48.7634,17500.0
2010-04-26 12:55:00,59.09,59.13,59.07,59.13,7200.0,48.7634,48.7964,48.7469,48.7964,7200.0
2010-04-26 13:00:00,59.13,59.16,59.11,59.12,10300.0,48.7964,48.8211,48.7799,48.7881,10300.0
2010-04-26 13:05:00,59.12,59.15,59.06,59.07,15700.0,48.7881,48.8129,48.7386,48.7469,15700.0
2010-04-26 13:10:00,59.06,59.11,59.05,59.08,15700.0,48.7386,48.7799,48.7304,48.7551,15700.0
2010-04-26 13:15:00,59.11,59.13,59.1,59.13,6400.0,48.7799,48.7964,48.7716,48.7964,6400.0
2010-04-26 13:20:00,59.11,59.15,59.1,59.15,13100.0,48.7799,48.8129,48.7716,48.8129,13100.0
2010-04-26 13:25:00,59.16,59.17,59.12,59.13,9300.0,48.8211,48.8294,48.7881,48.7964,9300.0
2010-04-26 13:30:00,59.13,59.13,59.07,59.08,14600.0,48.7964,48.7964,48.7469,48.7551,14600.0
2010-04-26 13:35:00,59.08,59.08,59.03,59.05,11900.0,48.7551,48.7551,48.7139,48.7304,11900.0
2010-04-26 13:40:00,59.05,59.05,59.01,59.01,7600.0,48.7304,48.7304,48.6973,48.6973,7600.0
2010-04-26 13:45:00,59.01,59.04,59.01,59.01,16400.0,48.6973,48.7221,48.6973,48.6973,16400.0
2010-04-26 13:50:00,59.01,59.02,59.0,59.0,33800.0,48.6973,48.7056,48.6891,48.6891,33800.0
2010-04-26 13:55:00,59.01,59.05,59.0,59.03,8500.0,48.6973,48.7304,48.6891,48.7139,8500.0
2010-04-26 14:00:00,59.04,59.04,59.0,59.03,12200.0,48.7221,48.7221,48.6891,48.7139,12200.0
2010-04-26 14:05:00,59.03,59.05,59.0,59.04,48600.0,48.7139,48.7304,48.6891,48.7221,48600.0
2010-04-26 14:10:00,59.04,59.05,59.0,59.03,23000.0,48.7221,48.7304,48.6891,48.7139,23000.0
2010-04-26 14:15:00,59.02,59.06,59.02,59.05,14200.0,48.7056,48.7386,48.7056,48.7304,14200.0
2010-04-26 14:20:00,59.04,59.08,59.04,59.08,14700.0,48.7221,48.7551,48.7221,48.7551,14700.0
2010-04-26 14:25:00,59.08,59.13,59.07,59.13,18200.0,48.7551,48.7964,48.7469,48.7964,18200.0
2010-04-26 14:30:00,59.14,59.15,59.1,59.14,16200.0,48.8046,48.8129,48.7716,48.8046,16200.0
2010-04-26 14:35:00,59.13,59.14,59.1,59.1,10200.0,48.7964,48.8046,48.7716,48.7716,10200.0
2010-04-26 14:40:00,59.1,59.13,59.08,59.11,26800.0,48.7716,48.7964,48.7551,48.7799,26800.0
2010-04-26 14:45:00,59.11,59.11,59.07,59.11,28000.0,48.7799,48.7799,48.7469,48.7799,28000.0
2010-04-26 14:50:00,59.1,59.13,59.03,59.04,13600.0,48.7716,48.7964,48.7139,48.7221,13600.0
2010-04-26 14:55:00,59.03,59.03,58.94,58.94,12700.0,48.7139,48.7139,48.6396,48.6396,12700.0
2010-04-26 15:00:00,58.94,58.95,58.89,58.92,18700.0,48.6396,48.6478,48.5983,48.6231,18700.0
2010-04-26 15:05:00,58.91,58.93,58.88,58.92,28600.0,48.6148,48.6313,48.5901,48.6231,28600.0
2010-04-26 15:10:00,58.91,58.92,58.77,58.77,37200.0,48.6148,48.6231,48.4993,48.4993,37200.0
2010-04-26 15:15:00,58.79,58.79,58.74,58.75,19000.0,48.5158,48.5158,48.4745,48.4828,19000.0
2010-04-26 15:20:00,58.75,58.78,58.72,58.75,29500.0,48.4828,48.5075,48.458,48.4828,29500.0
2010-04-26 15:25:00,58.75,58.8,58.74,58.77,25600.0,48.4828,48.524,48.4745,48.4993,25600.0
2010-04-26 15:30:00,58.75,58.85,58.75,58.82,35800.0,48.4828,48.5653,48.4828,48.5406,35800.0
2010-04-26 15:35:00,58.82,58.87,58.81,58.84,37100.0,48.5406,48.5818,48.5323,48.5571,37100.0
2010-04-26 15:40:00,58.83,58.87,58.79,58.79,52400.0,48.5488,48.5818,48.5158,48.5158,52400.0
2010-04-26 15:45:00,58.8,58.8,58.71,58.74,79300.0,48.524,48.524,48.4498,48.4745,79300.0
2010-04-26 15:50:00,58.74,58.77,58.73,58.75,101200.0,48.4745,48.4993,48.4663,48.4828,101200.0
2010-04-26 15:55:00,58.76,58.81,58.73,58.78,188000.0,48.491,48.5323,48.4663,48.5075,188000.0
2010-04-27 09:30:00,58.73,58.73,58.3,58.48,29900.0,48.4663,48.4663,48.1114,48.26,29900.0
2010-04-27 09:35:00,58.48,58.56,58.4,58.53,36900.0,48.26,48.326,48.194,48.3012,36900.0
2010-04-27 09:40:00,58.54,58.77,58.52,58.52,25200.0,48.3095,48.4993,48.293,48.293,25200.0
2010-04-27 09:45:00,58.52,58.69,58.52,58.57,32700.0,48.293,48.4333,48.293,48.3342,32700.0
2010-04-27 09:50:00,58.61,58.62,58.5,58.54,18200.0,48.3673,48.3755,48.2765,48.3095,18200.0
2010-04-27 09:55:00,58.54,58.7,58.53,58.66,31200.0,48.3095,48.4415,48.3012,48.4085,31200.0
2010-04-27 10:00:00,58.66,58.93,58.66,58.77,16700.0,48.4085,48.6313,48.4085,48.4993,16700.0
2010-04-27 10:05:00,58.77,58.87,58.76,58.77,13600.0,48.4993,48.5818,48.491,48.4993,13600.0
2010-04-27 10:10:00,58.77,58.78,58.63,58.69,16700.0,48.4993,48.5075,48.3838,48.4333,16700.0
2010-04-27 10:15:00,58.7,58.74,58.69,58.69,24600.0,48.4415,48.4745,48.4333,48.4333,24600.0
2010-04-27 10:20:00,58.69,58.77,58.69,58.73,31500.0,48.4333,48.4993,48.4333,48.4663,31500.0
2010-04-27 10:25:00,58.72,58.73,58.65,58.72,17800.0,48.458,48.4663,48.4003,48.458,17800.0
2010-04-27 10:30:00,58.72,58.8,58.7,58.7,23600.0,48.458,48.524,48.4415,48.4415,23600.0
2010-04-27 10:35:00,58.7,58.75,58.67,58.75,25100.0,48.4415,48.4828,48.4168,48.4828,25100.0
2010-04-27 10:40:00,58.75,58.77,58.69,58.71,24100.0,48.4828,48.4993,48.4333,48.4498,24100.0
2010-04-27 10:45:00,58.7,58.72,58.65,58.66,17800.0,48.4415,48.458,48.4003,48.4085,17800.0
2010-04-27 10:50:00,58.66,58.67,58.54,58.59,22800.0,48.4085,48.4168,48.3095,48.3507,22800.0
2010-04-27 10:55:00,58.56,58.65,58.55,58.65,18000.0,48.326,48.4003,48.3177,48.4003,18000.0
2010-04-27 11:00:00,58.63,58.69,58.59,58.69,14000.0,48.3838,48.4333,48.3507,48.4333,14000.0
2010-04-27 11:05:00,58.7,58.73,58.64,58.64,20000.0,48.4415,48.4663,48.392,48.392,20000.0
2010-04-27 11:10:00,58.62,58.62,58.4,58.45,33500.0,48.3755,48.3755,48.194,48.2352,33500.0
2010-04-27 11:15:00,58.45,58.49,58.27,58.4,35500.0,48.2352,48.2682,48.0867,48.194,35500.0
2010-04-27 11:20:00,58.41,58.45,58.27,58.3,34100.0,48.2022,48.2352,48.0867,48.1114,34100.0
2010-04-27 11:25:00,58.3,58.31,58.07,58.07,39800.0,48.1114,48.1197,47.9216,47.9216,39800.0
2010-04-27 11:30:00,58.07,58.07,57.93,57.99,46200.0,47.9216,47.9216,47.8061,47.8556,46200.0
2010-04-27 11:35:00,57.99,57.99,57.91,57.97,41400.0,47.8556,47.8556,47.7896,47.8391,41400.0
2010-04-27 11:40:00,57.98,58.09,57.92,58.04,32400.0,47.8474,47.9381,47.7978,47.8969,32400.0
2010-04-27 11:45:00,58.03,58.03,57.98,57.99,28900.0,47.8886,47.8886,47.8474,47.8556,28900.0
2010-04-27 11:50:00,57.98,58.07,57.97,57.98,37300.0,47.8474,47.9216,47.8391,47.8474,37300.0
2010-04-27 11:55:00,57.98,58.09,57.97,58.05,18700.0,47.8474,47.9381,47.8391,47.9051,18700.0
2010-04-27 12:00:00,58.06,58.19,58.06,58.19,14000.0,47.9134,48.0207,47.9134,48.0207,14000.0
2010-04-27 12:05:00,58.19,58.23,58.09,58.1,16500.0,48.0207,48.0537,47.9381,47.9464,16500.0
2010-04-27 12:10:00,58.09,58.12,57.98,57.99,19400.0,47.9381,47.9629,47.8474,47.8556,19400.0
2010-04-27 12:15:00,57.99,58.09,57.99,58.05,11800.0,47.8556,47.9381,47.8556,47.9051,11800.0
2010-04-27 12:20:00,58.07,58.11,58.04,58.11,11300.0,47.9216,47.9546,47.8969,47.9546,11300.0
2010-04-27 12:25:00,58.14,58.14,57.97,57.99,13000.0,47.9794,47.9794,47.8391,47.8556,13000.0
2010-04-27 12:30:00,57.98,58.01,57.98,58.0,9200.0,47.8474,47.8721,47.8474,47.8639,9200.0
2010-04-27 12:35:00,58.0,58.03,57.98,57.98,14200.0,47.8639,47.8886,47.8474,47.8474,14200.0
2010-04-27 12:40:00,57.98,57.99,57.9,57.95,42600.0,47.8474,47.8556,47.7813,47.8226,42600.0
2010-04-27 12:45:00,57.94,57.94,57.77,57.77,59200.0,47.8143,47.8143,47.6741,47.6741,59200.0
2010-04-27 12:50:00,57.77,57.78,57.63,57.72,131200.0,47.6741,47.6823,47.5585,47.6328,131200.0
2010-04-27 12:55:00,57.73,57.73,57.65,57.65,24700.0,47.641,47.641,47.575,47.575,24700.0
2010-04-27 13:00:00,57.65,57.71,57.61,57.65,35600.0,47.575,47.6245,47.542,47.575,35600.0
2010-04-27 13:05:00,57.66,57.76,57.66,57.7,58000.0,47.5833,47.6658,47.5833,47.6163,58000.0
2010-04-27 13:10:00,57.72,57.72,57.67,57.69,15000.0,47.6328,47.6328,47.5915,47.608,15000.0
2010-04-27 13:15:00,57.71,57.81,57.68,57.81,22200.0,47.6245,47.7071,47.5998,47.7071,22200.0
2010-04-27 13:20:00,57.84,57.88,57.82,57.85,24800.0,47.7318,47.7648,47.7153,47.7401,24800.0
2010-04-27 13:25:00,57.85,57.92,57.85,57.92,23900.0,47.7401,47.7978,47.7401,47.7978,23900.0
2010-04-27 13:30:00,57.92,57.96,57.9,57.93,22300.0,47.7978,47.8308,47.7813,47.8061,22300.0
2010-04-27 13:35:00,57.94,58.0,57.94,57.98,17900.0,47.8143,47.8639,47.8143,47.8474,17900.0
2010-04-27 13:40:00,57.97,58.0,57.95,57.95,38200.0,47.8391,47.8639,47.8226,47.8226,38200.0
2010-04-27 13:45:00,57.96,57.98,57.93,57.97,15400.0,47.8308,47.8474,47.8061,47.8391,15400.0
2010-04-27 13:50:00,57.98,58.01,57.96,58.01,8500.0,47.8474,47.8721,47.8308,47.8721,8500.0
2010-04-27 13:55:00,58.01,58.05,57.97,58.01,11300.0,47.8721,47.9051,47.8391,47.8721,11300.0
2010-04-27 14:00:00,57.99,58.03,57.9,57.93,16200.0,47.8556,47.8886,47.7813,47.8061,16200.0
2010-04-27 14:05:00,57.94,57.99,57.93,57.93,12500.0,47.8143,47.8556,47.8061,47.8061,12500.0
2010-04-27 14:10:00,57.94,57.97,57.91,57.97,8400.0,47.8143,47.8391,47.7896,47.8391,8400.0
2010-04-27 14:15:00,57.98,57.98,57.88,57.9,16400.0,47.8474,47.8474,47.7648,47.7813,16400.0
2010-04-27 14:20:00,57.91,57.92,57.87,57.9,30900.0,47.7896,47.7978,47.7566,47.7813,30900.0
2010-04-27 14:25:00,57.9,57.97,57.88,57.95,14900.0,47.7813,47.8391,47.7648,47.8226,14900.0
2010-04-27 14:30:00,57.95,58.02,57.94,57.99,26100.0,47.8226,47.8804,47.8143,47.8556,26100.0
2010-04-27 14:35:00,57.96,57.99,57.89,57.91,15900.0,47.8308,47.8556,47.7731,47.7896,15900.0
2010-04-27 14:40:00,57.92,57.94,57.87,57.87,12200.0,47.7978,47.8143,47.7566,47.7566,12200.0
2010-04-27 14:45:00,57.88,57.95,57.87,57.92,23000.0,47.7648,47.8226,47.7566,47.7978,23000.0
2010-04-27 14:50:00,57.92,57.96,57.86,57.96,27200.0,47.7978,47.8308,47.7483,47.8308,27200.0
2010-04-27 14:55:00,57.97,57.97,57.85,57.92,15400.0,47.8391,47.8391,47.7401,47.7978,15400.0
2010-04-27 15:00:00,57.92,57.98,57.88,57.94,24700.0,47.7978,47.8474,47.7648,47.8143,24700.0
2010-04-27 15:05:00,57.94,58.01,57.91,57.98,33400.0,47.8143,47.8721,47.7896,47.8474,33400.0
2010-04-27 15:10:00,57.96,57.99,57.94,57.97,15500.0,47.8308,47.8556,47.8143,47.8391,15500.0
2010-04-27 15:15:00,57.97,58.02,57.91,57.98,34700.0,47.8391,47.8804,47.7896,47.8474,34700.0
2010-04-27 15:20:00,57.98,58.01,57.96,58.0,41800.0,47.8474,47.8721,47.8308,47.8639,41800.0
2010-04-27 15:25:00,57.99,58.0,57.91,57.95,26700.0,47.8556,47.8639,47.7896,47.8226,26700.0
2010-04-27 15:30:00,57.95,57.95,57.85,57.89,30800.0,47.8226,47.8226,47.7401,47.7731,30800.0
2010-04-27 15:35:00,57.89,57.91,57.81,57.86,41800.0,47.7731,47.7896,47.7071,47.7483,41800.0
2010-04-27 15:40:00,57.85,57.85,57.75,57.81,36900.0,47.7401,47.7401,47.6575,47.7071,36900.0
2010-04-27 15:45:00,57.81,57.81,57.63,57.71,81200.0,47.7071,47.7071,47.5585,47.6245,81200.0
2010-04-27 15:50:00,57.71,57.72,57.45,57.48,89200.0,47.6245,47.6328,47.41,47.4347,89200.0
2010-04-27 15:55:00,57.48,57.56,57.47,57.5,114000.0,47.4347,47.5008,47.4265,47.4512,114000.0
2010-04-28 09:30:00,57.52,57.7,57.41,57.54,29900.0,47.4677,47.6163,47.377,47.4842,29900.0
2010-04-28 09:35:00,57.5,57.54,57.41,57.45,27700.0,47.4512,47.4842,47.377,47.41,27700.0
2010-04-28 09:40:00,57.44,57.47,57.32,57.36,23600.0,47.4017,47.4265,47.3027,47.3357,23600.0
2010-04-28 09:45:00,57.35,57.77,57.31,57.63,67400.0,47.3274,47.6741,47.2944,47.5585,67400.0
2010-04-28 09:50:00,57.63,57.89,57.62,57.74,63800.0,47.5585,47.7731,47.5503,47.6493,63800.0
2010-04-28 09:55:00,57.76,58.08,57.74,58.0,53200.0,47.6658,47.9299,47.6493,47.8639,53200.0
2010-04-28 10:00:00,57.96,57.97,57.68,57.86,31000.0,47.8308,47.8391,47.5998,47.7483,31000.0
2010-04-28 10:05:00,57.86,58.02,57.8,57.98,29000.0,47.7483,47.8804,47.6988,47.8474,29000.0
2010-04-28 10:10:00,57.99,57.99,57.89,57.92,15000.0,47.8556,47.8556,47.7731,47.7978,15000.0
2010-04-28 10:15:00,57.91,58.1,57.91,58.08,18900.0,47.7896,47.9464,47.7896,47.9299,18900.0
2010-04-28 10:20:00,58.09,58.26,58.08,58.26,17800.0,47.9381,48.0784,47.9299,48.0784,17800.0
2010-04-28 10:25:00,58.27,58.35,58.19,58.22,63700.0,48.0867,48.1527,48.0207,48.0454,63700.0
2010-04-28 10:30:00,58.23,58.23,58.15,58.15,18000.0,48.0537,48.0537,47.9876,47.9876,18000.0
2010-04-28 10:35:00,58.15,58.15,58.02,58.15,45500.0,47.9876,47.9876,47.8804,47.9876,45500.0
2010-04-28 10:40:00,58.15,58.16,58.05,58.11,28300.0,47.9876,47.9959,47.9051,47.9546,28300.0
2010-04-28 10:45:00,58.1,58.2,58.1,58.1,27400.0,47.9464,48.0289,47.9464,47.9464,27400.0
2010-04-28 10:50:00,58.11,58.18,58.11,58.15,8200.0,47.9546,48.0124,47.9546,47.9876,8200.0
2010-04-28 10:55:00,58.14,58.18,58.11,58.13,11600.0,47.9794,48.0124,47.9546,47.9711,11600.0
2010-04-28 11:00:00,58.13,58.14,58.08,58.1,32600.0,47.9711,47.9794,47.9299,47.9464,32600.0
2010-04-28 11:05:00,58.13,58.13,57.99,58.01,32100.0,47.9711,47.9711,47.8556,47.8721,32100.0
2010-04-28 11:10:00,58.03,58.1,58.03,58.1,11100.0,47.8886,47.9464,47.8886,47.9464,11100.0
2010-04-28 11:15:00,58.09,58.11,58.04,58.1,29800.0,47.9381,47.9546,47.8969,47.9464,29800.0
2010-04-28 11:20:00,58.1,58.16,58.03,58.12,55300.0,47.9464,47.9959,47.8886,47.9629,55300.0
2010-04-28 11:25:00,58.1,58.12,57.93,58.07,87800.0,47.9464,47.9629,47.8061,47.9216,87800.0
2010-04-28 11:30:00,58.06,58.11,58.01,58.11,22900.0,47.9134,47.9546,47.8721,47.9546,22900.0
2010-04-28 11:35:00,58.11,58.11,57.95,58.06,59800.0,47.9546,47.9546,47.8226,47.9134,59800.0
2010-04-28 11:40:00,58.06,58.22,58.06,58.12,19700.0,47.9134,48.0454,47.9134,47.9629,19700.0
2010-04-28 11:45:00,58.12,58.2,58.1,58.15,6900.0,47.9629,48.0289,47.9464,47.9876,6900.0
2010-04-28 11:50:00,58.15,58.15,58.1,58.13,5400.0,47.9876,47.9876,47.9464,47.9711,5400.0
2010-04-28 11:55:00,58.14,58.18,58.11,58.11,5700.0,47.9794,48.0124,47.9546,47.9546,5700.0
2010-04-28 12:00:00,58.12,58.13,58.07,58.07,14000.0,47.9629,47.9711,47.9216,47.9216,14000.0
2010-04-28 12:05:00,58.07,58.07,58.0,58.02,7800.0,47.9216,47.9216,47.8639,47.8804,7800.0
2010-04-28 12:10:00,58.02,58.12,58.02,58.11,12500.0,47.8804,47.9629,47.8804,47.9546,12500.0
2010-04-28 12:15:00,58.1,58.13,58.08,58.13,6600.0,47.9464,47.9711,47.9299,47.9711,6600.0
2010-04-28 12:20:00,58.12,58.21,58.09,58.19,5900.0,47.9629,48.0372,47.9381,48.0207,5900.0
2010-04-28 12:25:00,58.17,58.25,58.17,58.2,5200.0,48.0041,48.0702,48.0041,48.0289,5200.0
2010-04-28 12:30:00,58.22,58.25,58.15,58.17,6900.0,48.0454,48.0702,47.9876,48.0041,6900.0
2010-04-28 12:35:00,58.18,58.19,58.13,58.18,6000.0,48.0124,48.0207,47.9711,48.0124,6000.0
2010-04-28 12:40:00,58.18,58.24,58.16,58.24,9600.0,48.0124,48.0619,47.9959,48.0619,9600.0
2010-04-28 12:45:00,58.21,58.25,58.19,58.23,3600.0,48.0372,48.0702,48.0207,48.0537,3600.0
2010-04-28 12:50:00,58.23,58.24,58.2,58.23,4600.0,48.0537,48.0619,48.0289,48.0537,4600.0
2010-04-28 12:55:00,58.23,58.23,58.2,58.2,3900.0,48.0537,48.0537,48.0289,48.0289,3900.0
2010-04-28 13:00:00,58.2,58.22,58.15,58.15,5500.0,48.0289,48.0454,47.9876,47.9876,5500.0
2010-04-28 13:05:00,58.15,58.2,58.14,58.18,5400.0,47.9876,48.0289,47.9794,48.0124,5400.0
2010-04-28 13:10:00,58.18,58.18,58.13,58.13,6400.0,48.0124,48.0124,47.9711,47.9711,6400.0
2010-04-28 13:15:00,58.12,58.16,58.1,58.11,10100.0,47.9629,47.9959,47.9464,47.9546,10100.0
2010-04-28 13:20:00,58.1,58.14,58.1,58.14,12100.0,47.9464,47.9794,47.9464,47.9794,12100.0
2010-04-28 13:25:00,58.12,58.13,58.1,58.1,10400.0,47.9629,47.9711,47.9464,47.9464,10400.0
2010-04-28 13:30:00,58.11,58.14,58.1,58.1,14400.0,47.9546,47.9794,47.9464,47.9464,14400.0
2010-04-28 13:35:00,58.1,58.15,58.1,58.11,16300.0,47.9464,47.9876,47.9464,47.9546,16300.0
2010-04-28 13:40:00,58.11,58.12,58.1,58.12,2800.0,47.9546,47.9629,47.9464,47.9629,2800.0
2010-04-28 13:45:00,58.11,58.11,58.1,58.11,11600.0,47.9546,47.9546,47.9464,47.9546,11600.0
2010-04-28 13:50:00,58.11,58.11,58.07,58.08,8800.0,47.9546,47.9546,47.9216,47.9299,8800.0
2010-04-28 13:55:00,58.08,58.1,58.07,58.07,5600.0,47.9299,47.9464,47.9216,47.9216,5600.0
2010-04-28 14:00:00,58.08,58.1,58.07,58.1,16100.0,47.9299,47.9464,47.9216,47.9464,16100.0
2010-04-28 14:05:00,58.1,58.13,58.05,58.1,8400.0,47.9464,47.9711,47.9051,47.9464,8400.0
2010-04-28 14:10:00,58.1,58.18,58.06,58.12,21700.0,47.9464,48.0124,47.9134,47.9629,21700.0
2010-04-28 14:15:00,58.11,58.17,58.03,58.12,14400.0,47.9546,48.0041,47.8886,47.9629,14400.0
2010-04-28 14:20:00,58.11,58.22,58.06,58.18,17800.0,47.9546,48.0454,47.9134,48.0124,17800.0
2010-04-28 14:25:00,58.18,58.27,58.17,58.18,11400.0,48.0124,48.0867,48.0041,48.0124,11400.0
2010-04-28 14:30:00,58.16,58.19,58.1,58.18,18700.0,47.9959,48.0207,47.9464,48.0124,18700.0
2010-04-28 14:35:00,58.17,58.21,58.16,58.19,9200.0,48.0041,48.0372,47.9959,48.0207,9200.0
2010-04-28 14:40:00,58.17,58.21,58.17,58.2,5800.0,48.0041,48.0372,48.0041,48.0289,5800.0
2010-04-28 14:45:00,58.19,58.22,58.1,58.11,16300.0,48.0207,48.0454,47.9464,47.9546,16300.0
2010-04-28 14:50:00,58.1,58.2,58.1,58.19,15500.0,47.9464,48.0289,47.9464,48.0207,15500.0
2010-04-28 14:55:00,58.18,58.22,58.13,58.15,9800.0,48.0124,48.0454,47.9711,47.9876,9800.0
2010-04-28 15:00:00,58.16,58.22,58.15,58.16,42300.0,47.9959,48.0454,47.9876,47.9959,42300.0
2010-04-28 15:05:00,58.14,58.19,58.1,58.12,18600.0,47.9794,48.0207,47.9464,47.9629,18600.0
2010-04-28 15:10:00,58.12,58.12,58.1,58.1,8500.0,47.9629,47.9629,47.9464,47.9464,8500.0
2010-04-28 15:15:00,58.11,58.15,58.1,58.15,13800.0,47.9546,47.9876,47.9464,47.9876,13800.0
2010-04-28 15:20:00,58.13,58.13,58.08,58.11,23100.0,47.9711,47.9711,47.9299,47.9546,23100.0
2010-04-28 15:25:00,58.1,58.11,58.07,58.1,19000.0,47.9464,47.9546,47.9216,47.9464,19000.0
2010-04-28 15:30:00,58.11,58.14,58.09,58.1,18000.0,47.9546,47.9794,47.9381,47.9464,18000.0
2010-04-28 15:35:00,58.1,58.13,58.08,58.08,35800.0,47.9464,47.9711,47.9299,47.9299,35800.0
2010-04-28 15:40:00,58.09,58.09,58.04,58.06,29200.0,47.9381,47.9381,47.8969,47.9134,29200.0
2010-04-28 15:45:00,58.07,58.07,57.88,57.94,87500.0,47.9216,47.9216,47.7648,47.8143,87500.0
2010-04-28 15:50:00,57.93,58.06,57.91,58.04,83400.0,47.8061,47.9134,47.7896,47.8969,83400.0
2010-04-28 15:55:00,58.04,58.09,58.02,58.09,103200.0,47.8969,47.9381,47.8804,47.9381,103200.0
2010-04-29 09:30:00,58.36,58.74,58.36,58.74,3700.0,48.1609,48.4745,48.1609,48.4745,3700.0
2010-04-29 09:35:00,58.72,58.82,58.6,58.73,38500.0,48.458,48.5406,48.359,48.4663,38500.0
2010-04-29 09:40:00,58.73,58.75,58.52,58.52,15200.0,48.4663,48.4828,48.293,48.293,15200.0
2010-04-29 09:45:00,58.56,58.57,58.48,58.56,9300.0,48.326,48.3342,48.26,48.326,9300.0
2010-04-29 09:50:00,58.58,58.66,58.54,58.62,10500.0,48.3425,48.4085,48.3095,48.3755,10500.0
2010-04-29 09:55:00,58.6,58.6,58.39,58.39,5500.0,48.359,48.359,48.1857,48.1857,5500.0
2010-04-29 10:00:00,58.39,58.55,58.33,58.55,14500.0,48.1857,48.3177,48.1362,48.3177,14500.0
2010-04-29 10:05:00,58.56,58.58,58.5,58.52,11500.0,48.326,48.3425,48.2765,48.293,11500.0
2010-04-29 10:10:00,58.52,58.62,58.52,58.58,10100.0,48.293,48.3755,48.293,48.3425,10100.0
2010-04-29 10:15:00,58.58,58.6,58.54,58.6,8800.0,48.3425,48.359,48.3095,48.359,8800.0
2010-04-29 10:20:00,58.6,58.68,58.59,58.67,8700.0,48.359,48.425,48.3507,48.4168,8700.0
2010-04-29 10:25:00,58.69,58.83,58.69,58.82,10800.0,48.4333,48.5488,48.4333,48.5406,10800.0
2010-04-29 10:30:00,58.82,58.86,58.78,58.86,7800.0,48.5406,48.5736,48.5075,48.5736,7800.0
2010-04-29 10:35:00,58.85,58.85,58.69,58.71,17800.0,48.5653,48.5653,48.4333,48.4498,17800.0
2010-04-29 10:40:00,58.71,58.77,58.7,58.77,8700.0,48.4498,48.4993,48.4415,48.4993,8700.0
2010-04-29 10:45:00,58.77,58.85,58.76,58.81,10000.0,48.4993,48.5653,48.491,48.5323,10000.0
2010-04-29 10:50:00,58.8,58.87,58.79,58.83,17800.0,48.524,48.5818,48.5158,48.5488,17800.0
2010-04-29 10:55:00,58.85,58.91,58.8,58.82,9500.0,48.5653,48.6148,48.524,48.5406,9500.0
2010-04-29 11:00:00,58.83,58.83,58.74,58.76,12300.0,48.5488,48.5488,48.4745,48.491,12300.0
2010-04-29 11:05:00,58.78,58.78,58.66,58.69,12100.0,48.5075,48.5075,48.4085,48.4333,12100.0
2010-04-29 11:10:00,58.68,58.71,58.64,58.65,12800.0,48.425,48.4498,48.392,48.4003,12800.0
2010-04-29 11:15:00,58.64,58.71,58.61,58.65,15500.0,48.392,48.4498,48.3673,48.4003,15500.0
2010-04-29 11:20:00,58.66,58.72,58.66,58.69,6400.0,48.4085,48.458,48.4085,48.4333,6400.0
2010-04-29 11:25:00,58.68,58.72,58.67,58.71,8700.0,48.425,48.458,48.4168,48.4498,8700.0
2010-04-29 11:30:00,58.74,58.77,58.72,58.75,9000.0,48.4745,48.4993,48.458,48.4828,9000.0
2010-04-29 11:35:00,58.76,58.81,58.72,58.73,7300.0,48.491,48.5323,48.458,48.4663,7300.0
2010-04-29 11:40:00,58.74,58.78,58.71,58.77,8900.0,48.4745,48.5075,48.4498,48.4993,8900.0
2010-04-29 11:45:00,58.76,58.83,58.75,58.76,10300.0,48.491,48.5488,48.4828,48.491,10300.0
2010-04-29 11:50:00,58.77,58.78,58.65,58.66,15000.0,48.4993,48.5075,48.4003,48.4085,15000.0
2010-04-29 11:55:00,58.67,58.7,58.63,58.68,8100.0,48.4168,48.4415,48.3838,48.425,8100.0
2010-04-29 12:00:00,58.71,58.76,58.68,58.75,22000.0,48.4498,48.491,48.425,48.4828,22000.0
2010-04-29 12:05:00,58.77,58.77,58.71,58.71,6100.0,48.4993,48.4993,48.4498,48.4498,6100.0
2010-04-29 12:10:00,58.71,58.72,58.69,58.7,4900.0,48.4498,48.458,48.4333,48.4415,4900.0
2010-04-29 12:15:00,58.7,58.74,58.69,58.74,4900.0,48.4415,48.4745,48.4333,48.4745,4900.0
2010-04-29 12:20:00,58.73,58.75,58.72,58.74,5500.0,48.4663,48.4828,48.458,48.4745,5500.0
2010-04-29 12:25:00,58.75,58.81,58.75,58.81,12800.0,48.4828,48.5323,48.4828,48.5323,12800.0
2010-04-29 12:30:00,58.81,58.88,58.78,58.88,19500.0,48.5323,48.5901,48.5075,48.5901,19500.0
2010-04-29 12:35:00,58.88,58.88,58.84,58.87,7900.0,48.5901,48.5901,48.5571,48.5818,7900.0
2010-04-29 12:40:00,58.87,58.98,58.87,58.94,14500.0,48.5818,48.6726,48.5818,48.6396,14500.0
2010-04-29 12:45:00,58.93,58.94,58.86,58.9,52300.0,48.6313,48.6396,48.5736,48.6066,52300.0
2010-04-29 12:50:00,58.9,58.93,58.9,58.91,5500.0,48.6066,48.6313,48.6066,48.6148,5500.0
2010-04-29 12:55:00,58.91,58.91,58.82,58.84,6200.0,48.6148,48.6148,48.5406,48.5571,6200.0
2010-04-29 13:00:00,58.84,58.87,58.82,58.86,9200.0,48.5571,48.5818,48.5406,48.5736,9200.0
2010-04-29 13:05:00,58.85,58.86,58.83,58.85,8300.0,48.5653,48.5736,48.5488,48.5653,8300.0
2010-04-29 13:10:00,58.85,58.87,58.78,58.8,14000.0,48.5653,48.5818,48.5075,48.524,14000.0
2010-04-29 13:15:00,58.79,58.81,58.74,58.74,5700.0,48.5158,48.5323,48.4745,48.4745,5700.0
2010-04-29 13:20:00,58.75,58.81,58.74,58.74,7700.0,48.4828,48.5323,48.4745,48.4745,7700.0
2010-04-29 13:25:00,58.74,58.74,58.63,58.63,8200.0,48.4745,48.4745,48.3838,48.3838,8200.0
2010-04-29 13:30:00,58.63,58.68,58.62,58.68,9500.0,48.3838,48.425,48.3755,48.425,9500.0
2010-04-29 13:35:00,58.69,58.7,58.66,58.66,9200.0,48.4333,48.4415,48.4085,48.4085,9200.0
2010-04-29 13:40:00,58.67,58.68,58.66,58.66,4900.0,48.4168,48.425,48.4085,48.4085,4900.0
2010-04-29 13:45:00,58.68,58.68,58.65,58.67,7100.0,48.425,48.425,48.4003,48.4168,7100.0
2010-04-29 13:50:00,58.67,58.69,58.67,58.67,5700.0,48.4168,48.4333,48.4168,48.4168,5700.0
2010-04-29 13:55:00,58.68,58.7,58.64,58.69,7000.0,48.425,48.4415,48.392,48.4333,7000.0
2010-04-29 14:00:00,58.69,58.71,58.67,58.67,11400.0,48.4333,48.4498,48.4168,48.4168,11400.0
2010-04-29 14:05:00,58.67,58.69,58.65,58.68,45700.0,48.4168,48.4333,48.4003,48.425,45700.0
2010-04-29 14:10:00,58.68,58.69,58.67,58.68,9800.0,48.425,48.4333,48.4168,48.425,9800.0
2010-04-29 14:15:00,58.68,58.71,58.67,58.69,6900.0,48.425,48.4498,48.4168,48.4333,6900.0
2010-04-29 14:20:00,58.69,58.71,58.69,58.7,4900.0,48.4333,48.4498,48.4333,48.4415,4900.0
2010-04-29 14:25:00,58.69,58.71,58.68,58.69,4800.0,48.4333,48.4498,48.425,48.4333,4800.0
2010-04-29 14:30:00,58.69,58.73,58.69,58.73,6800.0,48.4333,48.4663,48.4333,48.4663,6800.0
2010-04-29 14:35:00,58.73,58.76,58.71,58.71,16100.0,48.4663,48.491,48.4498,48.4498,16100.0
2010-04-29 14:40:00,58.71,58.72,58.67,58.69,7300.0,48.4498,48.458,48.4168,48.4333,7300.0
2010-04-29 14:45:00,58.69,58.74,58.68,58.71,9700.0,48.4333,48.4745,48.425,48.4498,9700.0
2010-04-29 14:50:00,58.72,58.72,58.62,58.66,9600.0,48.458,48.458,48.3755,48.4085,9600.0
2010-04-29 14:55:00,58.66,58.71,58.65,58.7,4300.0,48.4085,48.4498,48.4003,48.4415,4300.0
2010-04-29 15:00:00,58.69,58.7,58.66,58.69,6800.0,48.4333,48.4415,48.4085,48.4333,6800.0
2010-04-29 15:05:00,58.7,58.72,58.62,58.65,42000.0,48.4415,48.458,48.3755,48.4003,42000.0
2010-04-29 15:10:00,58.65,58.66,58.6,58.6,19300.0,48.4003,48.4085,48.359,48.359,19300.0
2010-04-29 15:15:00,58.6,58.61,58.59,58.59,8700.0,48.359,48.3673,48.3507,48.3507,8700.0
2010-04-29 15:20:00,58.6,58.61,58.51,58.54,50400.0,48.359,48.3673,48.2847,48.3095,50400.0
2010-04-29 15:25:00,58.54,58.62,58.53,58.62,12300.0,48.3095,48.3755,48.3012,48.3755,12300.0
2010-04-29 15:30:00,58.63,58.66,58.62,58.66,21700.0,48.3838,48.4085,48.3755,48.4085,21700.0
2010-04-29 15:35:00,58.66,58.69,58.64,58.64,27300.0,48.4085,48.4333,48.392,48.392,27300.0
2010-04-29 15:40:00,58.63,58.67,58.61,58.64,22200.0,48.3838,48.4168,48.3673,48.392,22200.0
2010-04-29 15:45:00,58.64,58.69,58.59,58.69,57900.0,48.392,48.4333,48.3507,48.4333,57900.0
2010-04-29 15:50:00,58.69,58.7,58.62,58.63,119600.0,48.4333,48.4415,48.3755,48.3838,119600.0
2010-04-29 15:55:00,58.63,58.64,58.57,58.64,86600.0,48.3838,48.392,48.3342,48.392,86600.0
2010-04-30 09:30:00,58.85,58.86,58.63,58.67,31500.0,48.5653,48.5736,48.3838,48.4168,31500.0
2010-04-30 09:35:00,58.68,58.86,58.64,58.73,26500.0,48.425,48.5736,48.392,48.4663,26500.0
2010-04-30 09:40:00,58.73,58.92,58.68,58.75,16900.0,48.4663,48.6231,48.425,48.4828,16900.0
2010-04-30 09:45:00,58.75,58.8,58.69,58.69,21000.0,48.4828,48.524,48.4333,48.4333,21000.0
2010-04-30 09:50:00,58.69,58.76,58.65,58.72,17600.0,48.4333,48.491,48.4003,48.458,17600.0
2010-04-30 09:55:00,58.7,58.72,58.65,58.7,18800.0,48.4415,48.458,48.4003,48.4415,18800.0
2010-04-30 10:00:00,58.7,58.75,58.51,58.52,20700.0,48.4415,48.4828,48.2847,48.293,20700.0
2010-04-30 10:05:00,58.52,58.58,58.44,58.53,17800.0,48.293,48.3425,48.227,48.3012,17800.0
2010-04-30 10:10:00,58.55,58.56,58.44,58.47,24800.0,48.3177,48.326,48.227,48.2517,24800.0
2010-04-30 10:15:00,58.46,58.46,58.3,58.45,27600.0,48.2435,48.2435,48.1114,48.2352,27600.0
2010-04-30 10:20:00,58.47,58.59,58.4,58.5,19900.0,48.2517,48.3507,48.194,48.2765,19900.0
2010-04-30 10:25:00,58.49,58.63,58.45,58.5,28900.0,48.2682,48.3838,48.2352,48.2765,28900.0
2010-04-30 10:30:00,58.5,58.56,58.45,58.53,12200.0,48.2765,48.326,48.2352,48.3012,12200.0
2010-04-30 10:35:00,58.55,58.59,58.53,58.56,18500.0,48.3177,48.3507,48.3012,48.326,18500.0
2010-04-30 10:40:00,58.58,58.6,58.57,58.6,8000.0,48.3425,48.359,48.3342,48.359,8000.0
2010-04-30 10:45:00,58.62,58.74,58.62,58.73,22200.0,48.3755,48.4745,48.3755,48.4663,22200.0
2010-04-30 10:50:00,58.73,58.75,58.58,58.59,21800.0,48.4663,48.4828,48.3425,48.3507,21800.0
2010-04-30 10:55:00,58.6,58.6,58.53,58.55,15500.0,48.359,48.359,48.3012,48.3177,15500.0
2010-04-30 11:00:00,58.55,58.6,58.54,58.55,19600.0,48.3177,48.359,48.3095,48.3177,19600.0
2010-04-30 11:05:00,58.55,58.55,58.36,58.38,26500.0,48.3177,48.3177,48.1609,48.1774,26500.0
2010-04-30 11:10:00,58.38,58.4,58.34,58.36,16800.0,48.1774,48.194,48.1444,48.1609,16800.0
2010-04-30 11:15:00,58.35,58.36,58.32,58.36,19800.0,48.1527,48.1609,48.1279,48.1609,19800.0
2010-04-30 11:20:00,58.35,58.38,58.34,58.37,16700.0,48.1527,48.1774,48.1444,48.1692,16700.0
2010-04-30 11:25:00,58.38,58.38,58.34,58.35,23200.0,48.1774,48.1774,48.1444,48.1527,23200.0
2010-04-30 11:30:00,58.35,58.39,58.33,58.39,22700.0,48.1527,48.1857,48.1362,48.1857,22700.0
2010-04-30 11:35:00,58.39,58.49,58.38,58.47,26900.0,48.1857,48.2682,48.1774,48.2517,26900.0
2010-04-30 11:40:00,58.47,58.51,58.47,58.5,8600.0,48.2517,48.2847,48.2517,48.2765,8600.0
2010-04-30 11:45:00,58.5,58.56,58.5,58.52,4700.0,48.2765,48.326,48.2765,48.293,4700.0
2010-04-30 11:50:00,58.53,58.54,58.38,58.38,14600.0,48.3012,48.3095,48.1774,48.1774,14600.0
2010-04-30 11:55:00,58.4,58.4,58.37,58.37,6400.0,48.194,48.194,48.1692,48.1692,6400.0
2010-04-30 12:00:00,58.39,58.4,58.31,58.31,8700.0,48.1857,48.194,48.1197,48.1197,8700.0
2010-04-30 12:05:00,58.31,58.33,58.26,58.28,10600.0,48.1197,48.1362,48.0784,48.0949,10600.0
2010-04-30 12:10:00,58.27,58.28,58.24,58.26,10600.0,48.0867,48.0949,48.0619,48.0784,10600.0
2010-04-30 12:15:00,58.25,58.25,58.08,58.09,19700.0,48.0702,48.0702,47.9299,47.9381,19700.0
2010-04-30 12:20:00,58.09,58.09,58.0,58.04,22300.0,47.9381,47.9381,47.8639,47.8969,22300.0
2010-04-30 12:25:00,58.03,58.09,58.03,58.07,20400.0,47.8886,47.9381,47.8886,47.9216,20400.0
2010-04-30 12:30:00,58.08,58.11,58.06,58.11,8800.0,47.9299,47.9546,47.9134,47.9546,8800.0
2010-04-30 12:35:00,58.1,58.14,58.06,58.09,19000.0,47.9464,47.9794,47.9134,47.9381,19000.0
2010-04-30 12:40:00,58.08,58.18,58.07,58.1,15000.0,47.9299,48.0124,47.9216,47.9464,15000.0
2010-04-30 12:45:00,58.09,58.13,58.09,58.09,7900.0,47.9381,47.9711,47.9381,47.9381,7900.0
2010-04-30 12:50:00,58.1,58.12,57.94,57.97,27700.0,47.9464,47.9629,47.8143,47.8391,27700.0
2010-04-30 12:55:00,57.97,57.97,57.82,57.83,27300.0,47.8391,47.8391,47.7153,47.7236,27300.0
2010-04-30 13:00:00,57.84,57.84,57.77,57.79,28400.0,47.7318,47.7318,47.6741,47.6906,28400.0
2010-04-30 13:05:00,57.78,57.79,57.67,57.75,35100.0,47.6823,47.6906,47.5915,47.6575,35100.0
2010-04-30 13:10:00,57.75,57.76,57.72,57.74,11800.0,47.6575,47.6658,47.6328,47.6493,11800.0
2010-04-30 13:15:00,57.74,57.77,57.74,57.75,24000.0,47.6493,47.6741,47.6493,47.6575,24000.0
2010-04-30 13:20:00,57.75,57.77,57.73,57.76,27000.0,47.6575,47.6741,47.641,47.6658,27000.0
2010-04-30 13:25:00,57.76,57.77,57.74,57.75,11600.0,47.6658,47.6741,47.6493,47.6575,11600.0
2010-04-30 13:30:00,57.76,57.76,57.69,57.7,26200.0,47.6658,47.6658,47.608,47.6163,26200.0
2010-04-30 13:35:00,57.71,57.76,57.71,57.72,28900.0,47.6245,47.6658,47.6245,47.6328,28900.0
2010-04-30 13:40:00,57.72,57.76,57.72,57.74,18200.0,47.6328,47.6658,47.6328,47.6493,18200.0
2010-04-30 13:45:00,57.76,57.76,57.71,57.72,21400.0,47.6658,47.6658,47.6245,47.6328,21400.0
2010-04-30 13:50:00,57.71,57.73,57.65,57.66,19600.0,47.6245,47.641,47.575,47.5833,19600.0
2010-04-30 13:55:00,57.65,57.66,57.53,57.56,50800.0,47.575,47.5833,47.476,47.5008,50800.0
2010-04-30 14:00:00,57.56,57.59,57.51,57.52,29000.0,47.5008,47.5255,47.4595,47.4677,29000.0
2010-04-30 14:05:00,57.52,57.53,57.47,57.49,51700.0,47.4677,47.476,47.4265,47.443,51700.0
2010-04-30 14:10:00,57.49,57.55,57.47,57.54,26800.0,47.443,47.4925,47.4265,47.4842,26800.0
2010-04-30 14:15:00,57.55,57.6,57.54,57.57,12000.0,47.4925,47.5338,47.4842,47.509,12000.0
2010-04-30 14:20:00,57.58,57.66,57.58,57.66,8900.0,47.5173,47.5833,47.5173,47.5833,8900.0
2010-04-30 14:25:00,57.68,57.72,57.67,57.69,14700.0,47.5998,47.6328,47.5915,47.608,14700.0
2010-04-30 14:30:00,57.69,57.69,57.6,57.61,16100.0,47.608,47.608,47.5338,47.542,16100.0
2010-04-30 14:35:00,57.6,57.6,57.51,57.51,19700.0,47.5338,47.5338,47.4595,47.4595,19700.0
2010-04-30 14:40:00,57.51,57.53,57.44,57.45,22500.0,47.4595,47.476,47.4017,47.41,22500.0
2010-04-30 14:45:00,57.47,57.47,57.41,57.46,12900.0,47.4265,47.4265,47.377,47.4182,12900.0
2010-04-30 14:50:00,57.47,57.54,57.44,57.51,26200.0,47.4265,47.4842,47.4017,47.4595,26200.0
2010-04-30 14:55:00,57.51,57.53,57.48,57.51,20100.0,47.4595,47.476,47.4347,47.4595,20100.0
2010-04-30 15:00:00,57.51,57.55,57.51,57.52,17600.0,47.4595,47.4925,47.4595,47.4677,17600.0
2010-04-30 15:05:00,57.52,57.6,57.45,57.57,23800.0,47.4677,47.5338,47.41,47.509,23800.0
2010-04-30 15:10:00,57.58,57.7,57.57,57.68,17200.0,47.5173,47.6163,47.509,47.5998,17200.0
2010-04-30 15:15:00,57.68,57.7,57.65,57.67,17600.0,47.5998,47.6163,47.575,47.5915,17600.0
2010-04-30 15:20:00,57.67,57.68,57.56,57.58,39600.0,47.5915,47.5998,47.5008,47.5173,39600.0
2010-04-30 15:25:00,57.58,57.6,57.54,57.57,40300.0,47.5173,47.5338,47.4842,47.509,40300.0
2010-04-30 15:30:00,57.57,57.61,57.57,57.61,35500.0,47.509,47.542,47.509,47.542,35500.0
2010-04-30 15:35:00,57.6,57.61,57.49,57.55,42200.0,47.5338,47.542,47.443,47.4925,42200.0
2010-04-30 15:40:00,57.55,57.58,57.46,57.57,50600.0,47.4925,47.5173,47.4182,47.509,50600.0
2010-04-30 15:45:00,57.56,57.62,57.51,57.6,69600.0,47.5008,47.5503,47.4595,47.5338,69600.0
2010-04-30 15:50:00,57.61,57.61,57.5,57.5,76800.0,47.542,47.542,47.4512,47.4512,76800.0
2010-04-30 15:55:00,57.5,57.53,57.4,57.41,151100.0,47.4512,47.476,47.3687,47.377,151100.0
2010-05-03 09:30:00,57.6,57.6,57.26,57.35,21700.0,47.5338,47.5338,47.2532,47.3274,21700.0
2010-05-03 09:35:00,57.29,57.56,57.22,57.55,19000.0,47.2779,47.5008,47.2202,47.4925,19000.0
2010-05-03 09:40:00,57.54,57.54,57.39,57.47,16300.0,47.4842,47.4842,47.3605,47.4265,16300.0
2010-05-03 09:45:00,57.47,57.57,57.38,57.42,16600.0,47.4265,47.509,47.3522,47.3852,16600.0
2010-05-03 09:50:00,57.45,57.5,57.42,57.5,10500.0,47.41,47.4512,47.3852,47.4512,10500.0
2010-05-03 09:55:00,57.47,57.53,57.47,57.53,20900.0,47.4265,47.476,47.4265,47.476,20900.0
2010-05-03 10:00:00,57.53,57.55,57.46,57.47,20100.0,47.476,47.4925,47.4182,47.4265,20100.0
2010-05-03 10:05:00,57.45,57.63,57.41,57.6,24400.0,47.41,47.5585,47.377,47.5338,24400.0
2010-05-03 10:10:00,57.6,57.67,57.6,57.64,9100.0,47.5338,47.5915,47.5338,47.5668,9100.0
2010-05-03 10:15:00,57.65,57.68,57.61,57.67,33900.0,47.575,47.5998,47.542,47.5915,33900.0
2010-05-03 10:20:00,57.68,57.71,57.66,57.7,9300.0,47.5998,47.6245,47.5833,47.6163,9300.0
2010-05-03 10:25:00,57.7,57.71,57.65,57.65,7000.0,47.6163,47.6245,47.575,47.575,7000.0
2010-05-03 10:30:00,57.65,57.72,57.64,57.66,28700.0,47.575,47.6328,47.5668,47.5833,28700.0
2010-05-03 10:35:00,57.67,57.75,57.67,57.74,7600.0,47.5915,47.6575,47.5915,47.6493,7600.0
2010-05-03 10:40:00,57.75,57.84,57.74,57.8,29300.0,47.6575,47.7318,47.6493,47.6988,29300.0
2010-05-03 10:45:00,57.8,57.81,57.66,57.67,30100.0,47.6988,47.7071,47.5833,47.5915,30100.0
2010-05-03 10:50:00,57.67,57.68,57.46,57.46,26700.0,47.5915,47.5998,47.4182,47.4182,26700.0
2010-05-03 10:55:00,57.48,57.49,57.36,57.44,14500.0,47.4347,47.443,47.3357,47.4017,14500.0
2010-05-03 11:00:00,57.44,57.51,57.43,57.47,9100.0,47.4017,47.4595,47.3935,47.4265,9100.0
2010-05-03 11:05:00,57.47,57.52,57.4,57.42,6400.0,47.4265,47.4677,47.3687,47.3852,6400.0
2010-05-03 11:10:00,57.4,57.53,57.4,57.53,10100.0,47.3687,47.476,47.3687,47.476,10100.0
2010-05-03 11:15:00,57.54,57.64,57.54,57.64,10700.0,47.4842,47.5668,47.4842,47.5668,10700.0
2010-05-03 11:20:00,57.63,57.66,57.52,57.53,20200.0,47.5585,47.5833,47.4677,47.476,20200.0
2010-05-03 11:25:00,57.54,57.57,57.52,57.57,3100.0,47.4842,47.509,47.4677,47.509,3100.0
2010-05-03 11:30:00,57.57,57.59,57.52,57.56,23000.0,47.509,47.5255,47.4677,47.5008,23000.0
2010-05-03 11:35:00,57.56,57.66,57.56,57.66,15300.0,47.5008,47.5833,47.5008,47.5833,15300.0
2010-05-03 11:40:00,57.65,57.69,57.62,57.69,13600.0,47.575,47.608,47.5503,47.608,13600.0
2010-05-03 11:45:00,57.7,57.76,57.7,57.74,5400.0,47.6163,47.6658,47.6163,47.6493,5400.0
2010-05-03 11:50:00,57.73,57.8,57.64,57.65,70100.0,47.641,47.6988,47.5668,47.575,70100.0
2010-05-03 11:55:00,57.66,57.73,57.65,57.73,4500.0,47.5833,47.641,47.575,47.641,4500.0
2010-05-03 12:00:00,57.72,57.78,57.71,57.76,7000.0,47.6328,47.6823,47.6245,47.6658,7000.0
2010-05-03 12:05:00,57.78,57.78,57.74,57.75,3300.0,47.6823,47.6823,47.6493,47.6575,3300.0
2010-05-03 12:10:00,57.75,57.76,57.7,57.7,4000.0,47.6575,47.6658,47.6163,47.6163,4000.0
2010-05-03 12:15:00,57.72,57.85,57.69,57.85,11100.0,47.6328,47.7401,47.608,47.7401,11100.0
2010-05-03 12:20:00,57.85,58.0,57.84,57.92,19800.0,47.7401,47.8639,47.7318,47.7978,19800.0
2010-05-03 12:25:00,57.93,58.0,57.91,57.93,27100.0,47.8061,47.8639,47.7896,47.8061,27100.0
2010-05-03 12:30:00,57.94,58.03,57.92,58.02,41300.0,47.8143,47.8886,47.7978,47.8804,41300.0
2010-05-03 12:35:00,58.01,58.1,58.01,58.08,42600.0,47.8721,47.9464,47.8721,47.9299,42600.0
2010-05-03 12:40:00,58.08,58.09,58.0,58.07,12000.0,47.9299,47.9381,47.8639,47.9216,12000.0
2010-05-03 12:45:00,58.06,58.1,58.03,58.08,104800.0,47.9134,47.9464,47.8886,47.9299,104800.0
2010-05-03 12:50:00,58.08,58.13,58.08,58.12,9300.0,47.9299,47.9711,47.9299,47.9629,9300.0
2010-05-03 12:55:00,58.13,58.24,58.12,58.23,15900.0,47.9711,48.0619,47.9629,48.0537,15900.0
2010-05-03 13:00:00,58.23,58.23,58.17,58.22,25400.0,48.0537,48.0537,48.0041,48.0454,25400.0
2010-05-03 13:05:00,58.22,58.23,58.19,58.2,7400.0,48.0454,48.0537,48.0207,48.0289,7400.0
2010-05-03 13:10:00,58.19,58.19,58.11,58.12,8400.0,48.0207,48.0207,47.9546,47.9629,8400.0
2010-05-03 13:15:00,58.11,58.13,58.07,58.07,9100.0,47.9546,47.9711,47.9216,47.9216,9100.0
2010-05-03 13:20:00,58.07,58.09,58.04,58.07,9000.0,47.9216,47.9381,47.8969,47.9216,9000.0
2010-05-03 13:25:00,58.07,58.07,58.0,58.01,18100.0,47.9216,47.9216,47.8639,47.8721,18100.0
2010-05-03 13:30:00,58.01,58.12,58.01,58.1,12400.0,47.8721,47.9629,47.8721,47.9464,12400.0
2010-05-03 13:35:00,58.1,58.18,58.09,58.17,19700.0,47.9464,48.0124,47.9381,48.0041,19700.0
2010-05-03 13:40:00,58.18,58.23,58.1,58.1,74600.0,48.0124,48.0537,47.9464,47.9464,74600.0
2010-05-03 13:45:00,58.1,58.13,58.09,58.12,5400.0,47.9464,47.9711,47.9381,47.9629,5400.0
2010-05-03 13:50:00,58.13,58.13,58.01,58.01,11100.0,47.9711,47.9711,47.8721,47.8721,11100.0
2010-05-03 13:55:00,58.02,58.08,58.01,58.05,12100.0,47.8804,47.9299,47.8721,47.9051,12100.0
2010-05-03 14:00:00,58.06,58.11,58.05,58.1,16400.0,47.9134,47.9546,47.9051,47.9464,16400.0
2010-05-03 14:05:00,58.1,58.11,58.07,58.09,8600.0,47.9464,47.9546,47.9216,47.9381,8600.0
2010-05-03 14:10:00,58.08,58.14,58.08,58.09,6000.0,47.9299,47.9794,47.9299,47.9381,6000.0
2010-05-03 14:15:00,58.11,58.13,58.09,58.09,3900.0,47.9546,47.9711,47.9381,47.9381,3900.0
2010-05-03 14:20:00,58.1,58.19,58.09,58.19,9500.0,47.9464,48.0207,47.9381,48.0207,9500.0
2010-05-03 14:25:00,58.19,58.26,58.17,58.26,95700.0,48.0207,48.0784,48.0041,48.0784,95700.0
2010-05-03 14:30:00,58.26,58.3,58.26,58.3,25300.0,48.0784,48.1114,48.0784,48.1114,25300.0
2010-05-03 14:35:00,58.3,58.37,58.2,58.21,26100.0,48.1114,48.1692,48.0289,48.0372,26100.0
2010-05-03 14:40:00,58.21,58.23,58.19,58.21,5500.0,48.0372,48.0537,48.0207,48.0372,5500.0
2010-05-03 14:45:00,58.22,58.25,58.2,58.22,9200.0,48.0454,48.0702,48.0289,48.0454,9200.0
2010-05-03 14:50:00,58.22,58.23,58.19,58.19,10700.0,48.0454,48.0537,48.0207,48.0207,10700.0
2010-05-03 14:55:00,58.19,58.2,58.1,58.1,29300.0,48.0207,48.0289,47.9464,47.9464,29300.0
2010-05-03 15:00:00,58.1,58.11,58.06,58.06,25800.0,47.9464,47.9546,47.9134,47.9134,25800.0
2010-05-03 15:05:00,58.07,58.12,58.02,58.03,58900.0,47.9216,47.9629,47.8804,47.8886,58900.0
2010-05-03 15:10:00,58.02,58.05,57.98,58.05,38300.0,47.8804,47.9051,47.8474,47.9051,38300.0
2010-05-03 15:15:00,58.06,58.13,58.06,58.13,17100.0,47.9134,47.9711,47.9134,47.9711,17100.0
2010-05-03 15:20:00,58.13,58.13,58.04,58.09,36500.0,47.9711,47.9711,47.8969,47.9381,36500.0
2010-05-03 15:25:00,58.09,58.1,58.05,58.08,22300.0,47.9381,47.9464,47.9051,47.9299,22300.0
2010-05-03 15:30:00,58.08,58.12,58.05,58.09,41300.0,47.9299,47.9629,47.9051,47.9381,41300.0
2010-05-03 15:35:00,58.1,58.14,58.07,58.11,129000.0,47.9464,47.9794,47.9216,47.9546,129000.0
2010-05-03 15:40:00,58.11,58.16,58.1,58.13,81500.0,47.9546,47.9959,47.9464,47.9711,81500.0
2010-05-03 15:45:00,58.14,58.23,58.13,58.21,59900.0,47.9794,48.0537,47.9711,48.0372,59900.0
2010-05-03 15:50:00,58.22,58.23,58.12,58.13,55000.0,48.0454,48.0537,47.9629,47.9711,55000.0
2010-05-03 15:55:00,58.12,58.13,58.07,58.08,140700.0,47.9629,47.9711,47.9216,47.9299,140700.0
2010-05-04 09:30:00,58.68,58.78,57.92,58.43,134200.0,48.425,48.5075,47.7978,48.2187,134200.0
2010-05-04 09:35:00,58.45,58.47,58.0,58.13,67100.0,48.2352,48.2517,47.8639,47.9711,67100.0
2010-05-04 09:40:00,58.14,58.52,58.1,58.42,56400.0,47.9794,48.293,47.9464,48.2105,56400.0
2010-05-04 09:45:00,58.41,58.41,58.03,58.1,76000.0,48.2022,48.2022,47.8886,47.9464,76000.0
2010-05-04 09:50:00,58.1,58.12,57.79,57.94,56200.0,47.9464,47.9629,47.6906,47.8143,56200.0
2010-05-04 09:55:00,57.93,58.07,57.91,58.0,40400.0,47.8061,47.9216,47.7896,47.8639,40400.0
2010-05-04 10:00:00,58.0,58.06,57.85,57.89,76100.0,47.8639,47.9134,47.7401,47.7731,76100.0
2010-05-04 10:05:00,57.88,58.02,57.83,57.93,51400.0,47.7648,47.8804,47.7236,47.8061,51400.0
2010-05-04 10:10:00,57.93,58.03,57.75,58.03,55500.0,47.8061,47.8886,47.6575,47.8886,55500.0
2010-05-04 10:15:00,58.03,58.11,57.96,58.11,38100.0,47.8886,47.9546,47.8308,47.9546,38100.0
2010-05-04 10:20:00,58.13,58.2,57.96,57.98,74100.0,47.9711,48.0289,47.8308,47.8474,74100.0
2010-05-04 10:25:00,57.98,58.16,57.98,58.01,40100.0,47.8474,47.9959,47.8474,47.8721,40100.0
2010-05-04 10:30:00,58.03,58.04,57.68,57.69,40200.0,47.8886,47.8969,47.5998,47.608,40200.0
2010-05-04 10:35:00,57.71,57.74,57.51,57.53,73900.0,47.6245,47.6493,47.4595,47.476,73900.0
2010-05-04 10:40:00,57.53,57.53,57.4,57.44,30900.0,47.476,47.476,47.3687,47.4017,30900.0
2010-05-04 10:45:00,57.44,57.44,57.4,57.41,34800.0,47.4017,47.4017,47.3687,47.377,34800.0
2010-05-04 10:50:00,57.42,57.47,57.36,57.44,41600.0,47.3852,47.4265,47.3357,47.4017,41600.0
2010-05-04 10:55:00,57.44,57.44,57.24,57.26,72700.0,47.4017,47.4017,47.2367,47.2532,72700.0
2010-05-04 11:00:00,57.26,57.34,57.22,57.22,38000.0,47.2532,47.3192,47.2202,47.2202,38000.0
2010-05-04 11:05:00,57.23,57.3,57.13,57.23,78400.0,47.2284,47.2862,47.1459,47.2284,78400.0
2010-05-04 11:10:00,57.23,57.27,57.14,57.17,59300.0,47.2284,47.2614,47.1541,47.1789,59300.0
2010-05-04 11:15:00,57.19,57.25,57.08,57.11,73800.0,47.1954,47.2449,47.1046,47.1294,73800.0
2010-05-04 11:20:00,57.11,57.12,56.95,56.95,85500.0,47.1294,47.1376,46.9974,46.9974,85500.0
2010-05-04 11:25:00,56.97,57.15,56.92,57.15,75600.0,47.0139,47.1624,46.9726,47.1624,75600.0
2010-05-04 11:30:00,57.15,57.31,57.14,57.29,20200.0,47.1624,47.2944,47.1541,47.2779,20200.0
2010-05-04 11:35:00,57.3,57.41,57.27,57.41,34200.0,47.2862,47.377,47.2614,47.377,34200.0
2010-05-04 11:40:00,57.41,57.51,57.26,57.26,53000.0,47.377,47.4595,47.2532,47.2532,53000.0
2010-05-04 11:45:00,57.25,57.27,57.17,57.2,36200.0,47.2449,47.2614,47.1789,47.2037,36200.0
2010-05-04 11:50:00,57.19,57.22,57.12,57.15,29700.0,47.1954,47.2202,47.1376,47.1624,29700.0
2010-05-04 11:55:00,57.15,57.16,57.08,57.15,18800.0,47.1624,47.1707,47.1046,47.1624,18800.0
2010-05-04 12:00:00,57.16,57.17,57.11,57.15,21600.0,47.1707,47.1789,47.1294,47.1624,21600.0
2010-05-04 12:05:00,57.15,57.17,57.1,57.12,12600.0,47.1624,47.1789,47.1211,47.1376,12600.0
2010-05-04 12:10:00,57.13,57.13,57.02,57.06,17700.0,47.1459,47.1459,47.0551,47.0881,17700.0
2010-05-04 12:15:00,57.06,57.09,57.03,57.05,42200.0,47.0881,47.1129,47.0634,47.0799,42200.0
2010-05-04 12:20:00,57.05,57.06,56.94,57.0,19800.0,47.0799,47.0881,46.9891,47.0386,19800.0
2010-05-04 12:25:00,57.01,57.09,56.98,57.07,17000.0,47.0469,47.1129,47.0221,47.0964,17000.0
2010-05-04 12:30:00,57.07,57.15,57.07,57.13,17700.0,47.0964,47.1624,47.0964,47.1459,17700.0
2010-05-04 12:35:00,57.13,57.18,57.11,57.18,17900.0,47.1459,47.1872,47.1294,47.1872,17900.0
2010-05-04 12:40:00,57.19,57.22,57.15,57.17,22500.0,47.1954,47.2202,47.1624,47.1789,22500.0
2010-05-04 12:45:00,57.19,57.25,57.16,57.25,23800.0,47.1954,47.2449,47.1707,47.2449,23800.0
2010-05-04 12:50:00,57.26,57.31,57.24,57.27,18000.0,47.2532,47.2944,47.2367,47.2614,18000.0
2010-05-04 12:55:00,57.26,57.3,57.25,57.27,24800.0,47.2532,47.2862,47.2449,47.2614,24800.0
2010-05-04 13:00:00,57.28,57.32,57.27,57.3,30700.0,47.2697,47.3027,47.2614,47.2862,30700.0
2010-05-04 13:05:00,57.31,57.35,57.31,57.31,13800.0,47.2944,47.3274,47.2944,47.2944,13800.0
2010-05-04 13:10:00,57.32,57.35,57.25,57.35,34300.0,47.3027,47.3274,47.2449,47.3274,34300.0
2010-05-04 13:15:00,57.35,57.43,57.34,57.43,30000.0,47.3274,47.3935,47.3192,47.3935,30000.0
2010-05-04 13:20:00,57.44,57.48,57.36,57.36,17700.0,47.4017,47.4347,47.3357,47.3357,17700.0
2010-05-04 13:25:00,57.35,57.35,57.26,57.29,15600.0,47.3274,47.3274,47.2532,47.2779,15600.0
2010-05-04 13:30:00,57.3,57.37,57.19,57.2,36800.0,47.2862,47.344,47.1954,47.2037,36800.0
2010-05-04 13:35:00,57.2,57.21,57.14,57.19,10400.0,47.2037,47.2119,47.1541,47.1954,10400.0
2010-05-04 13:40:00,57.2,57.24,57.19,57.22,38300.0,47.2037,47.2367,47.1954,47.2202,38300.0
2010-05-04 13:45:00,57.21,57.28,57.19,57.28,11400.0,47.2119,47.2697,47.1954,47.2697,11400.0
2010-05-04 13:50:00,57.28,57.28,57.22,57.28,17800.0,47.2697,47.2697,47.2202,47.2697,17800.0
2010-05-04 13:55:00,57.28,57.3,57.2,57.28,21100.0,47.2697,47.2862,47.2037,47.2697,21100.0
2010-05-04 14:00:00,57.27,57.34,57.22,57.29,45500.0,47.2614,47.3192,47.2202,47.2779,45500.0
2010-05-04 14:05:00,57.29,57.38,57.29,57.38,8700.0,47.2779,47.3522,47.2779,47.3522,8700.0
2010-05-04 14:10:00,57.39,57.47,57.39,57.44,12000.0,47.3605,47.4265,47.3605,47.4017,12000.0
2010-05-04 14:15:00,57.44,57.44,57.28,57.28,17500.0,47.4017,47.4017,47.2697,47.2697,17500.0
2010-05-04 14:20:00,57.28,57.32,57.24,57.31,16200.0,47.2697,47.3027,47.2367,47.2944,16200.0
2010-05-04 14:25:00,57.31,57.33,57.29,57.3,15400.0,47.2944,47.3109,47.2779,47.2862,15400.0
2010-05-04 14:30:00,57.29,57.38,57.29,57.35,25500.0,47.2779,47.3522,47.2779,47.3274,25500.0
2010-05-04 14:35:00,57.35,57.43,57.34,57.41,26500.0,47.3274,47.3935,47.3192,47.377,26500.0
2010-05-04 14:40:00,57.41,57.5,57.41,57.47,31800.0,47.377,47.4512,47.377,47.4265,31800.0
2010-05-04 14:45:00,57.47,57.49,57.38,57.42,28400.0,47.4265,47.443,47.3522,47.3852,28400.0
2010-05-04 14:50:00,57.41,57.49,57.4,57.43,20500.0,47.377,47.443,47.3687,47.3935,20500.0
2010-05-04 14:55:00,57.43,57.49,57.43,57.45,36500.0,47.3935,47.443,47.3935,47.41,36500.0
2010-05-04 15:00:00,57.44,57.45,57.28,57.4,53000.0,47.4017,47.41,47.2697,47.3687,53000.0
2010-05-04 15:05:00,57.41,57.51,57.4,57.51,45100.0,47.377,47.4595,47.3687,47.4595,45100.0
2010-05-04 15:10:00,57.52,57.53,57.48,57.49,28300.0,47.4677,47.476,47.4347,47.443,28300.0
2010-05-04 15:15:00,57.49,57.55,57.47,57.52,30300.0,47.443,47.4925,47.4265,47.4677,30300.0
2010-05-04 15:20:00,57.52,57.56,57.48,57.55,37200.0,47.4677,47.5008,47.4347,47.4925,37200.0
2010-05-04 15:25:00,57.54,57.59,57.5,57.57,41800.0,47.4842,47.5255,47.4512,47.509,41800.0
2010-05-04 15:30:00,57.56,57.56,57.48,57.48,52100.0,47.5008,47.5008,47.4347,47.4347,52100.0
2010-05-04 15:35:00,57.49,57.51,57.43,57.47,81300.0,47.443,47.4595,47.3935,47.4265,81300.0
2010-05-04 15:40:00,57.47,57.49,57.31,57.48,114500.0,47.4265,47.443,47.2944,47.4347,114500.0
2010-05-04 15:45:00,57.47,57.51,57.44,57.45,100500.0,47.4265,47.4595,47.4017,47.41,100500.0
2010-05-04 15:50:00,57.45,57.55,57.43,57.55,104200.0,47.41,47.4925,47.3935,47.4925,104200.0
2010-05-04 15:55:00,57.55,57.56,57.46,57.47,138700.0,47.4925,47.5008,47.4182,47.4265,138700.0
2010-05-05 09:30:00,56.75,57.22,56.75,57.0,52100.0,46.8323,47.2202,46.8323,47.0386,52100.0
2010-05-05 09:35:00,56.97,57.23,56.97,57.1,25300.0,47.0139,47.2284,47.0139,47.1211,25300.0
2010-05-05 09:40:00,57.03,57.27,56.9,57.27,24600.0,47.0634,47.2614,46.9561,47.2614,24600.0
2010-05-05 09:45:00,57.24,57.24,56.98,57.04,19100.0,47.2367,47.2367,47.0221,47.0716,19100.0
2010-05-05 09:50:00,57.05,57.16,57.0,57.15,18900.0,47.0799,47.1707,47.0386,47.1624,18900.0
2010-05-05 09:55:00,57.15,57.25,57.13,57.18,15500.0,47.1624,47.2449,47.1459,47.1872,15500.0
2010-05-05 10:00:00,57.2,57.21,57.09,57.19,15200.0,47.2037,47.2119,47.1129,47.1954,15200.0
2010-05-05 10:05:00,57.19,57.2,57.04,57.11,43600.0,47.1954,47.2037,47.0716,47.1294,43600.0
2010-05-05 10:10:00,57.12,57.19,57.04,57.19,25600.0,47.1376,47.1954,47.0716,47.1954,25600.0
2010-05-05 10:15:00,57.19,57.41,57.13,57.24,55500.0,47.1954,47.377,47.1459,47.2367,55500.0
2010-05-05 10:20:00,57.23,57.26,57.15,57.23,56300.0,47.2284,47.2532,47.1624,47.2284,56300.0
2010-05-05 10:25:00,57.25,57.26,57.17,57.24,71600.0,47.2449,47.2532,47.1789,47.2367,71600.0
2010-05-05 10:30:00,57.25,57.29,57.08,57.08,18900.0,47.2449,47.2779,47.1046,47.1046,18900.0
2010-05-05 10:35:00,57.1,57.17,57.08,57.15,23100.0,47.1211,47.1789,47.1046,47.1624,23100.0
2010-05-05 10:40:00,57.15,57.24,57.11,57.12,79100.0,47.1624,47.2367,47.1294,47.1376,79100.0
2010-05-05 10:45:00,57.12,57.13,57.04,57.06,16700.0,47.1376,47.1459,47.0716,47.0881,16700.0
2010-05-05 10:50:00,57.05,57.1,57.03,57.04,12500.0,47.0799,47.1211,47.0634,47.0716,12500.0
2010-05-05 10:55:00,57.04,57.05,56.96,56.97,18900.0,47.0716,47.0799,47.0056,47.0139,18900.0
2010-05-05 11:00:00,56.97,56.97,56.82,56.89,20400.0,47.0139,47.0139,46.8901,46.9478,20400.0
2010-05-05 11:05:00,56.91,56.91,56.82,56.89,12700.0,46.9643,46.9643,46.8901,46.9478,12700.0
2010-05-05 11:10:00,56.89,56.94,56.86,56.93,13100.0,46.9478,46.9891,46.9231,46.9808,13100.0
2010-05-05 11:15:00,56.95,56.95,56.89,56.92,7800.0,46.9974,46.9974,46.9478,46.9726,7800.0
2010-05-05 11:20:00,56.91,57.0,56.91,57.0,10700.0,46.9643,47.0386,46.9643,47.0386,10700.0
2010-05-05 11:25:00,56.99,56.99,56.91,56.92,8000.0,47.0304,47.0304,46.9643,46.9726,8000.0
2010-05-05 11:30:00,56.93,57.01,56.93,56.99,13100.0,46.9808,47.0469,46.9808,47.0304,13100.0
2010-05-05 11:35:00,56.99,57.0,56.97,56.98,7000.0,47.0304,47.0386,47.0139,47.0221,7000.0
2010-05-05 11:40:00,56.98,57.01,56.98,57.0,10500.0,47.0221,47.0469,47.0221,47.0386,10500.0
2010-05-05 11:45:00,56.97,57.02,56.96,57.0,21200.0,47.0139,47.0551,47.0056,47.0386,21200.0
2010-05-05 11:50:00,57.01,57.01,56.96,56.98,18600.0,47.0469,47.0469,47.0056,47.0221,18600.0
2010-05-05 11:55:00,56.98,57.02,56.98,57.01,22300.0,47.0221,47.0551,47.0221,47.0469,22300.0
2010-05-05 12:00:00,57.01,57.06,56.98,57.06,29600.0,47.0469,47.0881,47.0221,47.0881,29600.0
2010-05-05 12:05:00,57.07,57.13,57.0,57.12,41500.0,47.0964,47.1459,47.0386,47.1376,41500.0
2010-05-05 12:10:00,57.12,57.13,57.1,57.12,32200.0,47.1376,47.1459,47.1211,47.1376,32200.0
2010-05-05 12:15:00,57.12,57.14,57.1,57.13,30500.0,47.1376,47.1541,47.1211,47.1459,30500.0
2010-05-05 12:20:00,57.13,57.16,57.12,57.16,22100.0,47.1459,47.1707,47.1376,47.1707,22100.0
2010-05-05 12:25:00,57.15,57.19,57.15,57.15,13400.0,47.1624,47.1954,47.1624,47.1624,13400.0
2010-05-05 12:30:00,57.16,57.17,57.12,57.15,21900.0,47.1707,47.1789,47.1376,47.1624,21900.0
2010-05-05 12:35:00,57.14,57.17,57.1,57.15,18100.0,47.1541,47.1789,47.1211,47.1624,18100.0
2010-05-05 12:40:00,57.15,57.15,57.02,57.07,29100.0,47.1624,47.1624,47.0551,47.0964,29100.0
2010-05-05 12:45:00,57.07,57.14,57.06,57.12,21800.0,47.0964,47.1541,47.0881,47.1376,21800.0
2010-05-05 12:50:00,57.14,57.19,57.13,57.19,22600.0,47.1541,47.1954,47.1459,47.1954,22600.0
2010-05-05 12:55:00,57.2,57.23,57.17,57.19,15400.0,47.2037,47.2284,47.1789,47.1954,15400.0
2010-05-05 13:00:00,57.21,57.21,57.12,57.16,11000.0,47.2119,47.2119,47.1376,47.1707,11000.0
2010-05-05 13:05:00,57.16,57.19,57.15,57.16,6200.0,47.1707,47.1954,47.1624,47.1707,6200.0
2010-05-05 13:10:00,57.16,57.16,57.11,57.11,6400.0,47.1707,47.1707,47.1294,47.1294,6400.0
2010-05-05 13:15:00,57.12,57.18,57.11,57.17,9300.0,47.1376,47.1872,47.1294,47.1789,9300.0
2010-05-05 13:20:00,57.17,57.19,57.14,57.17,9600.0,47.1789,47.1954,47.1541,47.1789,9600.0
2010-05-05 13:25:00,57.18,57.18,57.13,57.15,6400.0,47.1872,47.1872,47.1459,47.1624,6400.0
2010-05-05 13:30:00,57.14,57.16,57.1,57.11,12500.0,47.1541,47.1707,47.1211,47.1294,12500.0
2010-05-05 13:35:00,57.12,57.14,57.05,57.13,13100.0,47.1376,47.1541,47.0799,47.1459,13100.0
2010-05-05 13:40:00,57.13,57.15,57.11,57.11,9400.0,47.1459,47.1624,47.1294,47.1294,9400.0
2010-05-05 13:45:00,57.1,57.14,57.1,57.13,13800.0,47.1211,47.1541,47.1211,47.1459,13800.0
2010-05-05 13:50:00,57.13,57.15,57.1,57.11,31600.0,47.1459,47.1624,47.1211,47.1294,31600.0
2010-05-05 13:55:00,57.12,57.14,57.1,57.12,10500.0,47.1376,47.1541,47.1211,47.1376,10500.0
2010-05-05 14:00:00,57.12,57.13,57.04,57.07,14000.0,47.1376,47.1459,47.0716,47.0964,14000.0
2010-05-05 14:05:00,57.08,57.12,57.07,57.08,16800.0,47.1046,47.1376,47.0964,47.1046,16800.0
2010-05-05 14:10:00,57.08,57.12,57.08,57.08,8500.0,47.1046,47.1376,47.1046,47.1046,8500.0
2010-05-05 14:15:00,57.07,57.15,57.05,57.13,34100.0,47.0964,47.1624,47.0799,47.1459,34100.0
2010-05-05 14:20:00,57.12,57.13,57.06,57.11,25500.0,47.1376,47.1459,47.0881,47.1294,25500.0
2010-05-05 14:25:00,57.1,57.12,57.04,57.12,62200.0,47.1211,47.1376,47.0716,47.1376,62200.0
2010-05-05 14:30:00,57.11,57.14,57.06,57.11,17100.0,47.1294,47.1541,47.0881,47.1294,17100.0
2010-05-05 14:35:00,57.12,57.12,57.02,57.04,16800.0,47.1376,47.1376,47.0551,47.0716,16800.0
2010-05-05 14:40:00,57.04,57.07,57.0,57.02,10500.0,47.0716,47.0964,47.0386,47.0551,10500.0
2010-05-05 14:45:00,57.01,57.03,56.96,56.97,20700.0,47.0469,47.0634,47.0056,47.0139,20700.0
2010-05-05 14:50:00,56.97,57.0,56.92,56.92,18600.0,47.0139,47.0386,46.9726,46.9726,18600.0
2010-05-05 14:55:00,56.94,57.05,56.93,57.03,16100.0,46.9891,47.0799,46.9808,47.0634,16100.0
2010-05-05 15:00:00,57.03,57.1,57.02,57.08,21800.0,47.0634,47.1211,47.0551,47.1046,21800.0
2010-05-05 15:05:00,57.08,57.1,57.05,57.09,24800.0,47.1046,47.1211,47.0799,47.1129,24800.0
2010-05-05 15:10:00,57.09,57.11,57.05,57.1,27200.0,47.1129,47.1294,47.0799,47.1211,27200.0
2010-05-05 15:15:00,57.1,57.11,57.03,57.06,25100.0,47.1211,47.1294,47.0634,47.0881,25100.0
2010-05-05 15:20:00,57.05,57.12,57.04,57.12,40700.0,47.0799,47.1376,47.0716,47.1376,40700.0
2010-05-05 15:25:00,57.12,57.13,57.07,57.08,24100.0,47.1376,47.1459,47.0964,47.1046,24100.0
2010-05-05 15:30:00,57.09,57.14,57.07,57.12,40900.0,47.1129,47.1541,47.0964,47.1376,40900.0
2010-05-05 15:35:00,57.11,57.16,57.09,57.15,31900.0,47.1294,47.1707,47.1129,47.1624,31900.0
2010-05-05 15:40:00,57.16,57.19,57.15,57.17,37500.0,47.1707,47.1954,47.1624,47.1789,37500.0
2010-05-05 15:45:00,57.17,57.18,57.11,57.17,51000.0,47.1789,47.1872,47.1294,47.1789,51000.0
2010-05-05 15:50:00,57.17,57.19,57.11,57.19,94300.0,47.1789,47.1954,47.1294,47.1954,94300.0
2010-05-05 15:55:00,57.19,57.22,57.15,57.22,140200.0,47.1954,47.2202,47.1624,47.2202,140200.0
2010-05-06 09:30:00,56.91,57.28,56.91,57.0,25000.0,46.9643,47.2697,46.9643,47.0386,25000.0
2010-05-06 09:35:00,57.03,57.23,57.02,57.06,14000.0,47.0634,47.2284,47.0551,47.0881,14000.0
2010-05-06 09:40:00,57.02,57.07,56.85,56.91,20600.0,47.0551,47.0964,46.9148,46.9643,20600.0
2010-05-06 09:45:00,56.9,56.97,56.8,56.87,14700.0,46.9561,47.0139,46.8736,46.9313,14700.0
2010-05-06 09:50:00,56.89,56.97,56.88,56.92,29900.0,46.9478,47.0139,46.9396,46.9726,29900.0
2010-05-06 09:55:00,56.91,56.99,56.88,56.99,11300.0,46.9643,47.0304,46.9396,47.0304,11300.0
2010-05-06 10:00:00,57.0,57.13,56.97,57.11,23900.0,47.0386,47.1459,47.0139,47.1294,23900.0
2010-05-06 10:05:00,57.12,57.22,57.07,57.09,19600.0,47.1376,47.2202,47.0964,47.1129,19600.0
2010-05-06 10:10:00,57.08,57.12,57.01,57.02,123200.0,47.1046,47.1376,47.0469,47.0551,123200.0
2010-05-06 10:15:00,57.01,57.14,57.01,57.12,37400.0,47.0469,47.1541,47.0469,47.1376,37400.0
2010-05-06 10:20:00,57.11,57.17,57.1,57.12,22700.0,47.1294,47.1789,47.1211,47.1376,22700.0
2010-05-06 10:25:00,57.11,57.15,57.08,57.13,20300.0,47.1294,47.1624,47.1046,47.1459,20300.0
2010-05-06 10:30:00,57.13,57.23,57.1,57.17,18700.0,47.1459,47.2284,47.1211,47.1789,18700.0
2010-05-06 10:35:00,57.2,57.22,57.11,57.2,17100.0,47.2037,47.2202,47.1294,47.2037,17100.0
2010-05-06 10:40:00,57.2,57.21,57.1,57.13,13700.0,47.2037,47.2119,47.1211,47.1459,13700.0
2010-05-06 10:45:00,57.11,57.16,57.08,57.12,37600.0,47.1294,47.1707,47.1046,47.1376,37600.0
2010-05-06 10:50:00,57.14,57.22,57.12,57.18,15700.0,47.1541,47.2202,47.1376,47.1872,15700.0
2010-05-06 10:55:00,57.17,57.23,57.14,57.22,16600.0,47.1789,47.2284,47.1541,47.2202,16600.0
2010-05-06 11:00:00,57.2,57.22,57.11,57.15,13800.0,47.2037,47.2202,47.1294,47.1624,13800.0
2010-05-06 11:05:00,57.12,57.2,57.07,57.12,23900.0,47.1376,47.2037,47.0964,47.1376,23900.0
2010-05-06 11:10:00,57.11,57.12,57.06,57.1,42300.0,47.1294,47.1376,47.0881,47.1211,42300.0
2010-05-06 11:15:00,57.12,57.15,57.06,57.12,22000.0,47.1376,47.1624,47.0881,47.1376,22000.0
2010-05-06 11:20:00,57.13,57.15,57.06,57.13,13300.0,47.1459,47.1624,47.0881,47.1459,13300.0
2010-05-06 11:25:00,57.11,57.19,57.1,57.11,28300.0,47.1294,47.1954,47.1211,47.1294,28300.0
2010-05-06 11:30:00,57.1,57.14,57.06,57.06,35800.0,47.1211,47.1541,47.0881,47.0881,35800.0
2010-05-06 11:35:00,57.07,57.12,57.05,57.1,27400.0,47.0964,47.1376,47.0799,47.1211,27400.0
2010-05-06 11:40:00,57.1,57.1,56.97,57.06,19700.0,47.1211,47.1211,47.0139,47.0881,19700.0
2010-05-06 11:45:00,57.05,57.05,56.93,56.97,88300.0,47.0799,47.0799,46.9808,47.0139,88300.0
2010-05-06 11:50:00,56.98,57.1,56.96,57.1,20000.0,47.0221,47.1211,47.0056,47.1211,20000.0
2010-05-06 11:55:00,57.08,57.1,57.05,57.1,17000.0,47.1046,47.1211,47.0799,47.1211,17000.0
2010-05-06 12:00:00,57.1,57.15,57.08,57.09,15600.0,47.1211,47.1624,47.1046,47.1129,15600.0
2010-05-06 12:05:00,57.08,57.13,57.0,57.03,26800.0,47.1046,47.1459,47.0386,47.0634,26800.0
2010-05-06 12:10:00,57.02,57.14,57.02,57.12,18400.0,47.0551,47.1541,47.0551,47.1376,18400.0
2010-05-06 12:15:00,57.13,57.16,57.09,57.11,13100.0,47.1459,47.1707,47.1129,47.1294,13100.0
2010-05-06 12:20:00,57.1,57.12,57.0,57.01,20200.0,47.1211,47.1376,47.0386,47.0469,20200.0
2010-05-06 12:25:00,57.01,57.02,56.93,56.93,45900.0,47.0469,47.0551,46.9808,46.9808,45900.0
2010-05-06 12:30:00,56.93,57.01,56.93,56.97,21000.0,46.9808,47.0469,46.9808,47.0139,21000.0
2010-05-06 12:35:00,56.98,57.0,56.91,57.0,62400.0,47.0221,47.0386,46.9643,47.0386,62400.0
2010-05-06 12:40:00,56.99,57.04,56.96,57.0,113100.0,47.0304,47.0716,47.0056,47.0386,113100.0
2010-05-06 12:45:00,57.0,57.0,56.89,56.94,21100.0,47.0386,47.0386,46.9478,46.9891,21100.0
2010-05-06 12:50:00,56.93,57.01,56.9,57.01,21300.0,46.9808,47.0469,46.9561,47.0469,21300.0
2010-05-06 12:55:00,57.0,57.0,56.92,56.93,24100.0,47.0386,47.0386,46.9726,46.9808,24100.0
2010-05-06 13:00:00,56.93,57.01,56.92,56.99,21700.0,46.9808,47.0469,46.9726,47.0304,21700.0
2010-05-06 13:05:00,56.99,57.0,56.93,56.98,21500.0,47.0304,47.0386,46.9808,47.0221,21500.0
2010-05-06 13:10:00,57.0,57.01,56.91,56.92,32500.0,47.0386,47.0469,46.9643,46.9726,32500.0
2010-05-06 13:15:00,56.92,57.0,56.88,56.96,31100.0,46.9726,47.0386,46.9396,47.0056,31100.0
2010-05-06 13:20:00,56.97,56.97,56.9,56.93,20400.0,47.0139,47.0139,46.9561,46.9808,20400.0
2010-05-06 13:25:00,56.91,57.0,56.88,56.97,21000.0,46.9643,47.0386,46.9396,47.0139,21000.0
2010-05-06 13:30:00,56.96,56.98,56.92,56.93,14500.0,47.0056,47.0221,46.9726,46.9808,14500.0
2010-05-06 13:35:00,56.93,56.94,56.87,56.9,33500.0,46.9808,46.9891,46.9313,46.9561,33500.0
2010-05-06 13:40:00,56.9,56.99,56.87,56.97,44200.0,46.9561,47.0304,46.9313,47.0139,44200.0
2010-05-06 13:45:00,56.97,56.99,56.94,56.96,16900.0,47.0139,47.0304,46.9891,47.0056,16900.0
2010-05-06 13:50:00,56.95,56.98,56.92,56.95,23900.0,46.9974,47.0221,46.9726,46.9974,23900.0
2010-05-06 13:55:00,56.94,56.98,56.91,56.91,26200.0,46.9891,47.0221,46.9643,46.9643,26200.0
2010-05-06 14:00:00,56.92,56.94,56.86,56.9,41300.0,46.9726,46.9891,46.9231,46.9561,41300.0
2010-05-06 14:05:00,56.9,56.92,56.75,56.77,45500.0,46.9561,46.9726,46.8323,46.8488,45500.0
2010-05-06 14:10:00,56.78,56.79,56.61,56.75,81300.0,46.8571,46.8653,46.7168,46.8323,81300.0
2010-05-06 14:15:00,56.73,56.74,56.48,56.54,117500.0,46.8158,46.8241,46.6095,46.659,117500.0
2010-05-06 14:20:00,56.55,56.55,56.21,56.43,81100.0,46.6673,46.6673,46.3867,46.5682,81100.0
2010-05-06 14:25:00,56.44,56.53,56.25,56.34,40500.0,46.5765,46.6508,46.4197,46.494,40500.0
2010-05-06 14:30:00,56.34,56.35,56.1,56.25,60500.0,46.494,46.5022,46.2959,46.4197,60500.0
2010-05-06 14:35:00,56.22,56.41,55.9,56.17,181300.0,46.3949,46.5517,46.1309,46.3537,181300.0
2010-05-06 14:40:00,56.18,56.2,54.76,54.76,187900.0,46.3619,46.3784,45.1901,45.1901,187900.0
2010-05-06 14:45:00,54.6,55.68,53.85,55.12,104100.0,45.058,45.9493,44.4391,45.4872,104100.0
2010-05-06 14:50:00,55.18,55.85,54.89,55.25,44400.0,45.5367,46.0896,45.2974,45.5944,44400.0
2010-05-06 14:55:00,55.29,55.94,55.21,55.45,36300.0,45.6275,46.1639,45.5614,45.7595,36300.0
2010-05-06 15:00:00,55.47,56.21,55.16,56.05,115400.0,45.776,46.3867,45.5202,46.2546,115400.0
2010-05-06 15:05:00,56.05,56.35,56.0,56.25,84000.0,46.2546,46.5022,46.2134,46.4197,84000.0
2010-05-06 15:10:00,56.3,56.71,56.3,56.39,120300.0,46.4609,46.7993,46.4609,46.5352,120300.0
2010-05-06 15:15:00,56.38,56.48,56.18,56.25,123000.0,46.527,46.6095,46.3619,46.4197,123000.0
2010-05-06 15:20:00,56.25,56.27,55.91,56.0,109600.0,46.4197,46.4362,46.1391,46.2134,109600.0
2010-05-06 15:25:00,55.98,56.05,55.69,56.05,95600.0,46.1969,46.2546,45.9576,46.2546,95600.0
2010-05-06 15:30:00,56.06,56.32,56.01,56.3,65900.0,46.2629,46.4775,46.2216,46.4609,65900.0
2010-05-06 15:35:00,56.32,56.51,56.27,56.38,92600.0,46.4775,46.6342,46.4362,46.527,92600.0
2010-05-06 15:40:00,56.38,56.45,56.24,56.34,96400.0,46.527,46.5847,46.4114,46.494,96400.0
2010-05-06 15:45:00,56.33,56.56,56.26,56.43,85700.0,46.4857,46.6755,46.4279,46.5682,85700.0
2010-05-06 15:50:00,56.43,56.6,56.34,56.54,127300.0,46.5682,46.7085,46.494,46.659,127300.0
2010-05-06 15:55:00,56.54,56.57,56.26,56.26,198500.0,46.659,46.6838,46.4279,46.4279,198500.0
2010-05-07 09:30:00,56.12,56.12,55.61,55.74,61200.0,46.3124,46.3124,45.8915,45.9988,61200.0
2010-05-07 09:35:00,55.74,55.74,55.54,55.55,61500.0,45.9988,45.9988,45.8338,45.842,61500.0
2010-05-07 09:40:00,55.54,55.63,55.29,55.6,65300.0,45.8338,45.908,45.6275,45.8833,65300.0
2010-05-07 09:45:00,55.61,55.61,55.07,55.14,137300.0,45.8915,45.8915,45.4459,45.5037,137300.0
2010-05-07 09:50:00,55.14,55.71,55.08,55.68,118700.0,45.5037,45.9741,45.4542,45.9493,118700.0
2010-05-07 09:55:00,55.63,55.65,55.24,55.25,58100.0,45.908,45.9245,45.5862,45.5944,58100.0
2010-05-07 10:00:00,55.25,55.34,55.0,55.02,46000.0,45.5944,45.6687,45.3881,45.4046,46000.0
2010-05-07 10:05:00,55.03,55.06,54.9,54.93,120200.0,45.4129,45.4377,45.3056,45.3304,120200.0
2010-05-07 10:10:00,54.92,55.08,54.87,54.97,64400.0,45.3221,45.4542,45.2809,45.3634,64400.0
2010-05-07 10:15:00,54.94,54.95,54.78,54.81,30100.0,45.3386,45.3469,45.2066,45.2313,30100.0
2010-05-07 10:20:00,54.81,54.81,54.58,54.61,41500.0,45.2313,45.2313,45.0415,45.0663,41500.0
2010-05-07 10:25:00,54.63,54.67,53.98,54.25,56800.0,45.0828,45.1158,44.5464,44.7692,56800.0
2010-05-07 10:30:00,54.26,54.59,54.16,54.48,97300.0,44.7775,45.0498,44.6949,44.959,97300.0
2010-05-07 10:35:00,54.47,54.71,54.36,54.46,95400.0,44.9508,45.1488,44.86,44.9425,95400.0
2010-05-07 10:40:00,54.45,54.59,54.08,54.16,115700.0,44.9343,45.0498,44.6289,44.6949,115700.0
2010-05-07 10:45:00,54.14,54.39,54.1,54.34,73400.0,44.6784,44.8847,44.6454,44.8435,73400.0
2010-05-07 10:50:00,54.35,54.6,54.31,54.58,32800.0,44.8517,45.058,44.8187,45.0415,32800.0
2010-05-07 10:55:00,54.55,54.58,54.39,54.41,18200.0,45.0168,45.0415,44.8847,44.9012,18200.0
2010-05-07 11:00:00,54.43,54.54,54.31,54.5,79500.0,44.9178,45.0085,44.8187,44.9755,79500.0
2010-05-07 11:05:00,54.49,54.76,54.48,54.7,54200.0,44.9673,45.1901,44.959,45.1406,54200.0
2010-05-07 11:10:00,54.68,54.79,54.63,54.68,60200.0,45.1241,45.2148,45.0828,45.1241,60200.0
2010-05-07 11:15:00,54.68,55.04,54.66,54.87,95700.0,45.1241,45.4211,45.1076,45.2809,95700.0
2010-05-07 11:20:00,54.86,54.9,54.65,54.69,28800.0,45.2726,45.3056,45.0993,45.1323,28800.0
2010-05-07 11:25:00,54.66,54.66,54.44,54.55,20200.0,45.1076,45.1076,44.926,45.0168,20200.0
2010-05-07 11:30:00,54.56,54.56,54.29,54.46,26200.0,45.025,45.025,44.8022,44.9425,26200.0
2010-05-07 11:35:00,54.47,54.54,54.41,54.46,32400.0,44.9508,45.0085,44.9012,44.9425,32400.0
2010-05-07 11:40:00,54.46,54.56,54.39,54.55,47100.0,44.9425,45.025,44.8847,45.0168,47100.0
2010-05-07 11:45:00,54.56,54.83,54.56,54.79,23000.0,45.025,45.2478,45.025,45.2148,23000.0
2010-05-07 11:50:00,54.81,54.82,54.58,54.71,32500.0,45.2313,45.2396,45.0415,45.1488,32500.0
2010-05-07 11:55:00,54.73,54.81,54.66,54.74,16400.0,45.1653,45.2313,45.1076,45.1736,16400.0
2010-05-07 12:00:00,54.75,54.91,54.73,54.87,43600.0,45.1818,45.3139,45.1653,45.2809,43600.0
2010-05-07 12:05:00,54.87,55.08,54.86,55.07,11800.0,45.2809,45.4542,45.2726,45.4459,11800.0
2010-05-07 12:10:00,55.07,55.16,55.04,55.16,17300.0,45.4459,45.5202,45.4211,45.5202,17300.0
2010-05-07 12:15:00,55.17,55.3,55.16,55.3,80100.0,45.5284,45.6357,45.5202,45.6357,80100.0
2010-05-07 12:20:00,55.3,55.43,55.26,55.32,53100.0,45.6357,45.743,45.6027,45.6522,53100.0
2010-05-07 12:25:00,55.3,55.34,55.12,55.17,75900.0,45.6357,45.6687,45.4872,45.5284,75900.0
2010-05-07 12:30:00,55.18,55.2,55.0,55.1,25100.0,45.5367,45.5532,45.3881,45.4707,25100.0
2010-05-07 12:35:00,55.09,55.3,55.08,55.22,31400.0,45.4624,45.6357,45.4542,45.5697,31400.0
2010-05-07 12:40:00,55.21,55.34,55.21,55.25,23400.0,45.5614,45.6687,45.5614,45.5944,23400.0
2010-05-07 12:45:00,55.23,55.34,55.17,55.21,20600.0,45.5779,45.6687,45.5284,45.5614,20600.0
2010-05-07 12:50:00,55.2,55.29,55.05,55.11,20200.0,45.5532,45.6275,45.4294,45.4789,20200.0
2010-05-07 12:55:00,55.1,55.13,54.96,54.96,18700.0,45.4707,45.4954,45.3551,45.3551,18700.0
2010-05-07 13:00:00,54.97,55.01,54.88,54.88,28900.0,45.3634,45.3964,45.2891,45.2891,28900.0
2010-05-07 13:05:00,54.88,54.91,54.7,54.7,20300.0,45.2891,45.3139,45.1406,45.1406,20300.0
2010-05-07 13:10:00,54.7,54.75,54.59,54.66,31200.0,45.1406,45.1818,45.0498,45.1076,31200.0
2010-05-07 13:15:00,54.66,54.88,54.66,54.82,18000.0,45.1076,45.2891,45.1076,45.2396,18000.0
2010-05-07 13:20:00,54.8,54.82,54.68,54.71,17200.0,45.2231,45.2396,45.1241,45.1488,17200.0
2010-05-07 13:25:00,54.7,54.72,54.61,54.61,28900.0,45.1406,45.1571,45.0663,45.0663,28900.0
2010-05-07 13:30:00,54.59,54.73,54.55,54.73,32800.0,45.0498,45.1653,45.0168,45.1653,32800.0
2010-05-07 13:35:00,54.74,54.77,54.71,54.74,10200.0,45.1736,45.1983,45.1488,45.1736,10200.0
2010-05-07 13:40:00,54.76,54.93,54.76,54.91,38600.0,45.1901,45.3304,45.1901,45.3139,38600.0
2010-05-07 13:45:00,54.92,54.92,54.81,54.86,21500.0,45.3221,45.3221,45.2313,45.2726,21500.0
2010-05-07 13:50:00,54.87,54.89,54.8,54.83,26900.0,45.2809,45.2974,45.2231,45.2478,26900.0
2010-05-07 13:55:00,54.8,54.87,54.74,54.76,44600.0,45.2231,45.2809,45.1736,45.1901,44600.0
2010-05-07 14:00:00,54.77,54.83,54.67,54.76,16800.0,45.1983,45.2478,45.1158,45.1901,16800.0
2010-05-07 14:05:00,54.76,54.76,54.58,54.63,54200.0,45.1901,45.1901,45.0415,45.0828,54200.0
2010-05-07 14:10:00,54.65,54.65,54.46,54.49,20700.0,45.0993,45.0993,44.9425,44.9673,20700.0
2010-05-07 14:15:00,54.49,54.58,54.48,54.58,26900.0,44.9673,45.0415,44.959,45.0415,26900.0
2010-05-07 14:20:00,54.57,54.59,54.51,54.51,11300.0,45.0333,45.0498,44.9838,44.9838,11300.0
2010-05-07 14:25:00,54.51,54.51,54.32,54.36,42900.0,44.9838,44.9838,44.827,44.86,42900.0
2010-05-07 14:30:00,54.33,54.39,54.13,54.14,118200.0,44.8352,44.8847,44.6702,44.6784,118200.0
2010-05-07 14:35:00,54.15,54.29,54.15,54.2,56900.0,44.6867,44.8022,44.6867,44.7279,56900.0
2010-05-07 14:40:00,54.19,54.26,54.17,54.19,65900.0,44.7197,44.7775,44.7032,44.7197,65900.0
2010-05-07 14:45:00,54.19,54.26,54.15,54.19,48700.0,44.7197,44.7775,44.6867,44.7197,48700.0
2010-05-07 14:50:00,54.18,54.19,53.95,53.99,119700.0,44.7114,44.7197,44.5216,44.5546,119700.0
2010-05-07 14:55:00,53.99,54.09,53.99,54.06,48400.0,44.5546,44.6372,44.5546,44.6124,48400.0
2010-05-07 15:00:00,54.05,54.18,53.97,54.15,49300.0,44.6042,44.7114,44.5381,44.6867,49300.0
2010-05-07 15:05:00,54.15,54.22,54.02,54.03,49700.0,44.6867,44.7445,44.5794,44.5877,49700.0
2010-05-07 15:10:00,54.04,54.1,53.92,53.99,89700.0,44.5959,44.6454,44.4969,44.5546,89700.0
2010-05-07 15:15:00,53.97,54.1,53.91,54.0,136400.0,44.5381,44.6454,44.4886,44.5629,136400.0
2010-05-07 15:20:00,54.0,54.03,53.96,54.0,133700.0,44.5629,44.5877,44.5299,44.5629,133700.0
2010-05-07 15:25:00,54.0,54.01,53.91,53.96,56200.0,44.5629,44.5712,44.4886,44.5299,56200.0
2010-05-07 15:30:00,53.97,54.01,53.74,53.9,142500.0,44.5381,44.5712,44.3483,44.4804,142500.0
2010-05-07 15:35:00,53.9,53.99,53.85,53.96,93600.0,44.4804,44.5546,44.4391,44.5299,93600.0
2010-05-07 15:40:00,53.98,54.21,53.97,54.17,138000.0,44.5464,44.7362,44.5381,44.7032,138000.0
2010-05-07 15:45:00,54.17,54.22,54.09,54.2,130500.0,44.7032,44.7445,44.6372,44.7279,130500.0
2010-05-07 15:50:00,54.19,54.22,54.02,54.03,107500.0,44.7197,44.7445,44.5794,44.5877,107500.0
2010-05-07 15:55:00,54.03,54.1,54.01,54.05,358200.0,44.5877,44.6454,44.5712,44.6042,358200.0
2010-05-10 09:30:00,56.42,56.42,55.56,55.75,74000.0,46.56,46.56,45.8503,46.0071,74000.0
2010-05-10 09:35:00,55.81,56.33,55.78,56.19,55300.0,46.0566,46.4857,46.0318,46.3702,55300.0
2010-05-10 09:40:00,56.2,56.66,56.2,56.57,46100.0,46.3784,46.758,46.3784,46.6838,46100.0
2010-05-10 09:45:00,56.59,56.65,56.5,56.57,33900.0,46.7003,46.7498,46.626,46.6838,33900.0
2010-05-10 09:50:00,56.56,56.64,56.49,56.51,48400.0,46.6755,46.7415,46.6177,46.6342,48400.0
2010-05-10 09:55:00,56.51,56.63,56.42,56.55,37900.0,46.6342,46.7333,46.56,46.6673,37900.0
2010-05-10 10:00:00,56.55,56.62,56.52,56.59,21600.0,46.6673,46.725,46.6425,46.7003,21600.0
2010-05-10 10:05:00,56.6,56.67,56.58,56.63,20800.0,46.7085,46.7663,46.692,46.7333,20800.0
2010-05-10 10:10:00,56.63,56.8,56.63,56.74,38600.0,46.7333,46.8736,46.7333,46.8241,38600.0
2010-05-10 10:15:00,56.73,56.8,56.71,56.71,32000.0,46.8158,46.8736,46.7993,46.7993,32000.0
2010-05-10 10:20:00,56.72,56.77,56.5,56.6,21500.0,46.8075,46.8488,46.626,46.7085,21500.0
2010-05-10 10:25:00,56.61,56.63,56.35,56.39,71700.0,46.7168,46.7333,46.5022,46.5352,71700.0
2010-05-10 10:30:00,56.39,56.48,56.38,56.45,30400.0,46.5352,46.6095,46.527,46.5847,30400.0
2010-05-10 10:35:00,56.44,56.44,56.15,56.19,76900.0,46.5765,46.5765,46.3372,46.3702,76900.0
2010-05-10 10:40:00,56.19,56.26,56.07,56.09,54300.0,46.3702,46.4279,46.2711,46.2876,54300.0
2010-05-10 10:45:00,56.09,56.13,56.05,56.13,24200.0,46.2876,46.3207,46.2546,46.3207,24200.0
2010-05-10 10:50:00,56.13,56.14,56.04,56.14,45800.0,46.3207,46.3289,46.2464,46.3289,45800.0
2010-05-10 10:55:00,56.15,56.18,56.05,56.11,30200.0,46.3372,46.3619,46.2546,46.3042,30200.0
2010-05-10 11:00:00,56.13,56.26,56.13,56.18,55000.0,46.3207,46.4279,46.3207,46.3619,55000.0
2010-05-10 11:05:00,56.18,56.25,56.12,56.13,16600.0,46.3619,46.4197,46.3124,46.3207,16600.0
2010-05-10 11:10:00,56.11,56.12,55.99,56.0,39400.0,46.3042,46.3124,46.2051,46.2134,39400.0
2010-05-10 11:15:00,56.0,56.15,55.99,56.15,30700.0,46.2134,46.3372,46.2051,46.3372,30700.0
2010-05-10 11:20:00,56.14,56.22,56.1,56.2,19800.0,46.3289,46.3949,46.2959,46.3784,19800.0
2010-05-10 11:25:00,56.18,56.3,56.16,56.3,14200.0,46.3619,46.4609,46.3454,46.4609,14200.0
2010-05-10 11:30:00,56.31,56.34,56.24,56.34,17400.0,46.4692,46.494,46.4114,46.494,17400.0
2010-05-10 11:35:00,56.34,56.45,56.3,56.44,16400.0,46.494,46.5847,46.4609,46.5765,16400.0
2010-05-10 11:40:00,56.45,56.48,56.39,56.39,13500.0,46.5847,46.6095,46.5352,46.5352,13500.0
2010-05-10 11:45:00,56.39,56.4,56.29,56.32,15000.0,46.5352,46.5435,46.4527,46.4775,15000.0
2010-05-10 11:50:00,56.32,56.38,56.3,56.35,18000.0,46.4775,46.527,46.4609,46.5022,18000.0
2010-05-10 11:55:00,56.36,56.4,56.32,56.33,18900.0,46.5105,46.5435,46.4775,46.4857,18900.0
2010-05-10 12:00:00,56.32,56.34,56.27,56.32,18800.0,46.4775,46.494,46.4362,46.4775,18800.0
2010-05-10 12:05:00,56.32,56.35,56.26,56.3,17300.0,46.4775,46.5022,46.4279,46.4609,17300.0
2010-05-10 12:10:00,56.29,56.34,56.22,56.34,11500.0,46.4527,46.494,46.3949,46.494,11500.0
2010-05-10 12:15:00,56.33,56.35,56.27,56.27,10000.0,46.4857,46.5022,46.4362,46.4362,10000.0
2010-05-10 12:20:00,56.27,56.33,56.24,56.27,18000.0,46.4362,46.4857,46.4114,46.4362,18000.0
2010-05-10 12:25:00,56.27,56.27,56.24,56.26,15700.0,46.4362,46.4362,46.4114,46.4279,15700.0
2010-05-10 12:30:00,56.26,56.3,56.24,56.29,10000.0,46.4279,46.4609,46.4114,46.4527,10000.0
2010-05-10 12:35:00,56.29,56.33,56.25,56.28,26100.0,46.4527,46.4857,46.4197,46.4444,26100.0
2010-05-10 12:40:00,56.26,56.32,56.26,56.31,47500.0,46.4279,46.4775,46.4279,46.4692,47500.0
2010-05-10 12:45:00,56.31,56.35,56.31,56.31,7000.0,46.4692,46.5022,46.4692,46.4692,7000.0
2010-05-10 12:50:00,56.3,56.46,56.29,56.45,24200.0,46.4609,46.593,46.4527,46.5847,24200.0
2010-05-10 12:55:00,56.46,56.48,56.42,56.44,24300.0,46.593,46.6095,46.56,46.5765,24300.0
2010-05-10 13:00:00,56.44,56.47,56.33,56.33,22300.0,46.5765,46.6012,46.4857,46.4857,22300.0
2010-05-10 13:05:00,56.33,56.34,56.19,56.25,42200.0,46.4857,46.494,46.3702,46.4197,42200.0
2010-05-10 13:10:00,56.24,56.29,56.06,56.09,26300.0,46.4114,46.4527,46.2629,46.2876,26300.0
2010-05-10 13:15:00,56.09,56.24,56.09,56.21,14900.0,46.2876,46.4114,46.2876,46.3867,14900.0
2010-05-10 13:20:00,56.21,56.25,56.17,56.2,15500.0,46.3867,46.4197,46.3537,46.3784,15500.0
2010-05-10 13:25:00,56.19,56.3,56.14,56.3,23300.0,46.3702,46.4609,46.3289,46.4609,23300.0
2010-05-10 13:30:00,56.29,56.36,56.26,56.34,14900.0,46.4527,46.5105,46.4279,46.494,14900.0
2010-05-10 13:35:00,56.35,56.4,56.29,56.29,18300.0,46.5022,46.5435,46.4527,46.4527,18300.0
2010-05-10 13:40:00,56.28,56.28,56.12,56.16,24500.0,46.4444,46.4444,46.3124,46.3454,24500.0
2010-05-10 13:45:00,56.17,56.3,56.14,56.28,16000.0,46.3537,46.4609,46.3289,46.4444,16000.0
2010-05-10 13:50:00,56.3,56.39,56.3,56.33,15700.0,46.4609,46.5352,46.4609,46.4857,15700.0
2010-05-10 13:55:00,56.33,56.42,56.26,56.27,12300.0,46.4857,46.56,46.4279,46.4362,12300.0
2010-05-10 14:00:00,56.27,56.27,56.13,56.26,13400.0,46.4362,46.4362,46.3207,46.4279,13400.0
2010-05-10 14:05:00,56.27,56.29,56.25,56.28,12700.0,46.4362,46.4527,46.4197,46.4444,12700.0
2010-05-10 14:10:00,56.27,56.31,56.25,56.31,12700.0,46.4362,46.4692,46.4197,46.4692,12700.0
2010-05-10 14:15:00,56.31,56.31,56.26,56.29,12500.0,46.4692,46.4692,46.4279,46.4527,12500.0
2010-05-10 14:20:00,56.28,56.42,56.28,56.42,13800.0,46.4444,46.56,46.4444,46.56,13800.0
2010-05-10 14:25:00,56.42,56.43,56.34,56.39,29300.0,46.56,46.5682,46.494,46.5352,29300.0
2010-05-10 14:30:00,56.39,56.42,56.37,56.4,17700.0,46.5352,46.56,46.5187,46.5435,17700.0
2010-05-10 14:35:00,56.41,56.47,56.32,56.32,19600.0,46.5517,46.6012,46.4775,46.4775,19600.0
2010-05-10 14:40:00,56.31,56.41,56.29,56.37,31200.0,46.4692,46.5517,46.4527,46.5187,31200.0
2010-05-10 14:45:00,56.38,56.4,56.35,56.39,8200.0,46.527,46.5435,46.5022,46.5352,8200.0
2010-05-10 14:50:00,56.39,56.45,56.39,56.41,15700.0,46.5352,46.5847,46.5352,46.5517,15700.0
2010-05-10 14:55:00,56.42,56.47,56.4,56.46,22600.0,46.56,46.6012,46.5435,46.593,22600.0
2010-05-10 15:00:00,56.46,56.46,56.36,56.38,51300.0,46.593,46.593,46.5105,46.527,51300.0
2010-05-10 15:05:00,56.36,56.4,56.28,56.3,28300.0,46.5105,46.5435,46.4444,46.4609,28300.0
2010-05-10 15:10:00,56.29,56.32,56.27,56.32,11700.0,46.4527,46.4775,46.4362,46.4775,11700.0
2010-05-10 15:15:00,56.3,56.37,56.26,56.29,24500.0,46.4609,46.5187,46.4279,46.4527,24500.0
2010-05-10 15:20:00,56.28,56.29,56.24,56.25,41100.0,46.4444,46.4527,46.4114,46.4197,41100.0
2010-05-10 15:25:00,56.25,56.32,56.23,56.32,60600.0,46.4197,46.4775,46.4032,46.4775,60600.0
2010-05-10 15:30:00,56.32,56.34,56.3,56.31,28400.0,46.4775,46.494,46.4609,46.4692,28400.0
2010-05-10 15:35:00,56.31,56.41,56.29,56.41,45800.0,46.4692,46.5517,46.4527,46.5517,45800.0
2010-05-10 15:40:00,56.4,56.51,56.4,56.5,67300.0,46.5435,46.6342,46.5435,46.626,67300.0
2010-05-10 15:45:00,56.51,56.6,56.5,56.6,158200.0,46.6342,46.7085,46.626,46.7085,158200.0
2010-05-10 15:50:00,56.6,56.74,56.59,56.73,116800.0,46.7085,46.8241,46.7003,46.8158,116800.0
2010-05-10 15:55:00,56.74,56.87,56.74,56.84,132300.0,46.8241,46.9313,46.8241,46.9066,132300.0
2010-05-11 09:30:00,56.3,56.3,56.13,56.16,31700.0,46.4609,46.4609,46.3207,46.3454,31700.0
2010-05-11 09:35:00,56.16,56.47,56.09,56.37,9800.0,46.3454,46.6012,46.2876,46.5187,9800.0
2010-05-11 09:40:00,56.4,56.5,56.36,56.45,12800.0,46.5435,46.626,46.5105,46.5847,12800.0
2010-05-11 09:45:00,56.44,56.44,56.33,56.33,10000.0,46.5765,46.5765,46.4857,46.4857,10000.0
2010-05-11 09:50:00,56.35,56.41,56.34,56.37,18300.0,46.5022,46.5517,46.494,46.5187,18300.0
2010-05-11 09:55:00,56.36,56.48,56.35,56.47,15100.0,46.5105,46.6095,46.5022,46.6012,15100.0
2010-05-11 10:00:00,56.45,56.5,56.44,56.49,17200.0,46.5847,46.626,46.5765,46.6177,17200.0
2010-05-11 10:05:00,56.48,56.56,56.46,56.52,7100.0,46.6095,46.6755,46.593,46.6425,7100.0
2010-05-11 10:10:00,56.51,56.54,56.47,56.52,11100.0,46.6342,46.659,46.6012,46.6425,11100.0
2010-05-11 10:15:00,56.52,56.59,56.4,56.42,16800.0,46.6425,46.7003,46.5435,46.56,16800.0
2010-05-11 10:20:00,56.42,56.45,56.39,56.42,12900.0,46.56,46.5847,46.5352,46.56,12900.0
2010-05-11 10:25:00,56.41,56.45,56.35,56.37,7400.0,46.5517,46.5847,46.5022,46.5187,7400.0
2010-05-11 10:30:00,56.34,56.4,56.32,56.33,8300.0,46.494,46.5435,46.4775,46.4857,8300.0
2010-05-11 10:35:00,56.32,56.36,56.3,56.34,16400.0,46.4775,46.5105,46.4609,46.494,16400.0
2010-05-11 10:40:00,56.35,56.44,56.35,56.39,12000.0,46.5022,46.5765,46.5022,46.5352,12000.0
2010-05-11 10:45:00,56.42,56.48,56.38,56.45,8700.0,46.56,46.6095,46.527,46.5847,8700.0
2010-05-11 10:50:00,56.43,56.48,56.42,56.43,15500.0,46.5682,46.6095,46.56,46.5682,15500.0
2010-05-11 10:55:00,56.44,56.47,56.41,56.45,9600.0,46.5765,46.6012,46.5517,46.5847,9600.0
2010-05-11 11:00:00,56.45,56.53,56.42,56.51,23100.0,46.5847,46.6508,46.56,46.6342,23100.0
2010-05-11 11:05:00,56.5,56.54,56.44,56.49,18600.0,46.626,46.659,46.5765,46.6177,18600.0
2010-05-11 11:10:00,56.51,56.55,56.5,56.54,6500.0,46.6342,46.6673,46.626,46.659,6500.0
2010-05-11 11:15:00,56.53,56.56,56.5,56.55,8700.0,46.6508,46.6755,46.626,46.6673,8700.0
2010-05-11 11:20:00,56.56,56.56,56.46,56.47,9500.0,46.6755,46.6755,46.593,46.6012,9500.0
2010-05-11 11:25:00,56.46,56.53,56.45,56.53,7500.0,46.593,46.6508,46.5847,46.6508,7500.0
2010-05-11 11:30:00,56.53,56.55,56.48,56.54,14500.0,46.6508,46.6673,46.6095,46.659,14500.0
2010-05-11 11:35:00,56.55,56.62,56.51,56.59,8400.0,46.6673,46.725,46.6342,46.7003,8400.0
2010-05-11 11:40:00,56.58,56.64,56.56,56.6,5700.0,46.692,46.7415,46.6755,46.7085,5700.0
2010-05-11 11:45:00,56.61,56.63,56.53,56.56,5200.0,46.7168,46.7333,46.6508,46.6755,5200.0
2010-05-11 11:50:00,56.55,56.63,56.51,56.63,8100.0,46.6673,46.7333,46.6342,46.7333,8100.0
2010-05-11 11:55:00,56.62,56.7,56.62,56.66,5600.0,46.725,46.791,46.725,46.758,5600.0
2010-05-11 12:00:00,56.66,56.69,56.64,56.67,9900.0,46.758,46.7828,46.7415,46.7663,9900.0
2010-05-11 12:05:00,56.65,56.75,56.6,56.71,18200.0,46.7498,46.8323,46.7085,46.7993,18200.0
2010-05-11 12:10:00,56.72,56.72,56.66,56.67,9200.0,46.8075,46.8075,46.758,46.7663,9200.0
2010-05-11 12:15:00,56.67,56.73,56.66,56.68,7900.0,46.7663,46.8158,46.758,46.7745,7900.0
2010-05-11 12:20:00,56.69,56.7,56.64,56.65,7500.0,46.7828,46.791,46.7415,46.7498,7500.0
2010-05-11 12:25:00,56.65,56.67,56.63,56.65,6200.0,46.7498,46.7663,46.7333,46.7498,6200.0
2010-05-11 12:30:00,56.64,56.69,56.61,56.66,11100.0,46.7415,46.7828,46.7168,46.758,11100.0
2010-05-11 12:35:00,56.67,56.67,56.64,56.64,5400.0,46.7663,46.7663,46.7415,46.7415,5400.0
2010-05-11 12:40:00,56.65,56.73,56.65,56.71,9900.0,46.7498,46.8158,46.7498,46.7993,9900.0
2010-05-11 12:45:00,56.7,56.74,56.67,56.74,6700.0,46.791,46.8241,46.7663,46.8241,6700.0
2010-05-11 12:50:00,56.74,56.75,56.7,56.74,58900.0,46.8241,46.8323,46.791,46.8241,58900.0
2010-05-11 12:55:00,56.74,56.8,56.74,56.8,26500.0,46.8241,46.8736,46.8241,46.8736,26500.0
2010-05-11 13:00:00,56.79,56.79,56.75,56.75,7600.0,46.8653,46.8653,46.8323,46.8323,7600.0
2010-05-11 13:05:00,56.74,56.78,56.73,56.78,31700.0,46.8241,46.8571,46.8158,46.8571,31700.0
2010-05-11 13:10:00,56.78,56.84,56.78,56.83,13100.0,46.8571,46.9066,46.8571,46.8983,13100.0
2010-05-11 13:15:00,56.82,56.85,56.79,56.82,18900.0,46.8901,46.9148,46.8653,46.8901,18900.0
2010-05-11 13:20:00,56.82,56.88,56.82,56.85,10600.0,46.8901,46.9396,46.8901,46.9148,10600.0
2010-05-11 13:25:00,56.85,56.85,56.8,56.85,16300.0,46.9148,46.9148,46.8736,46.9148,16300.0
2010-05-11 13:30:00,56.86,56.94,56.83,56.9,25600.0,46.9231,46.9891,46.8983,46.9561,25600.0
2010-05-11 13:35:00,56.91,56.96,56.88,56.93,27000.0,46.9643,47.0056,46.9396,46.9808,27000.0
2010-05-11 13:40:00,56.93,57.03,56.9,57.03,16500.0,46.9808,47.0634,46.9561,47.0634,16500.0
2010-05-11 13:45:00,57.04,57.18,57.03,57.15,25600.0,47.0716,47.1872,47.0634,47.1624,25600.0
2010-05-11 13:50:00,57.15,57.18,57.06,57.06,14900.0,47.1624,47.1872,47.0881,47.0881,14900.0
2010-05-11 13:55:00,57.06,57.08,57.04,57.05,12300.0,47.0881,47.1046,47.0716,47.0799,12300.0
2010-05-11 14:00:00,57.05,57.05,56.97,56.99,26800.0,47.0799,47.0799,47.0139,47.0304,26800.0
2010-05-11 14:05:00,57.01,57.04,56.97,56.98,20300.0,47.0469,47.0716,47.0139,47.0221,20300.0
2010-05-11 14:10:00,56.98,57.04,56.95,56.98,22500.0,47.0221,47.0716,46.9974,47.0221,22500.0
2010-05-11 14:15:00,56.99,57.06,56.85,56.9,28900.0,47.0304,47.0881,46.9148,46.9561,28900.0
2010-05-11 14:20:00,56.88,57.06,56.88,57.06,18900.0,46.9396,47.0881,46.9396,47.0881,18900.0
2010-05-11 14:25:00,57.06,57.06,56.98,57.0,11400.0,47.0881,47.0881,47.0221,47.0386,11400.0
2010-05-11 14:30:00,57.0,57.0,56.8,56.91,36700.0,47.0386,47.0386,46.8736,46.9643,36700.0
2010-05-11 14:35:00,56.89,56.89,56.77,56.83,25300.0,46.9478,46.9478,46.8488,46.8983,25300.0
2010-05-11 14:40:00,56.82,56.84,56.8,56.82,30300.0,46.8901,46.9066,46.8736,46.8901,30300.0
2010-05-11 14:45:00,56.85,56.95,56.83,56.88,37100.0,46.9148,46.9974,46.8983,46.9396,37100.0
2010-05-11 14:50:00,56.89,56.97,56.87,56.93,15900.0,46.9478,47.0139,46.9313,46.9808,15900.0
2010-05-11 14:55:00,56.93,56.93,56.81,56.84,13900.0,46.9808,46.9808,46.8818,46.9066,13900.0
2010-05-11 15:00:00,56.82,56.87,56.69,56.86,85000.0,46.8901,46.9313,46.7828,46.9231,85000.0
2010-05-11 15:05:00,56.87,56.91,56.85,56.9,64600.0,46.9313,46.9643,46.9148,46.9561,64600.0
2010-05-11 15:10:00,56.9,56.96,56.86,56.93,79700.0,46.9561,47.0056,46.9231,46.9808,79700.0
2010-05-11 15:15:00,56.94,56.95,56.79,56.79,56800.0,46.9891,46.9974,46.8653,46.8653,56800.0
2010-05-11 15:20:00,56.77,56.87,56.73,56.87,25400.0,46.8488,46.9313,46.8158,46.9313,25400.0
2010-05-11 15:25:00,56.86,56.96,56.86,56.96,53400.0,46.9231,47.0056,46.9231,47.0056,53400.0
2010-05-11 15:30:00,56.95,56.96,56.84,56.88,37100.0,46.9974,47.0056,46.9066,46.9396,37100.0
2010-05-11 15:35:00,56.86,56.98,56.86,56.97,53000.0,46.9231,47.0221,46.9231,47.0139,53000.0
2010-05-11 15:40:00,56.96,56.96,56.87,56.87,47500.0,47.0056,47.0056,46.9313,46.9313,47500.0
2010-05-11 15:45:00,56.89,56.97,56.84,56.84,52200.0,46.9478,47.0139,46.9066,46.9066,52200.0
2010-05-11 15:50:00,56.84,56.87,56.73,56.75,67300.0,46.9066,46.9313,46.8158,46.8323,67300.0
2010-05-11 15:55:00,56.76,56.78,56.69,56.72,90400.0,46.8406,46.8571,46.7828,46.8075,90400.0
2010-05-12 09:30:00,56.96,57.06,56.58,56.58,21700.0,47.0056,47.0881,46.692,46.692,21700.0
2010-05-12 09:35:00,56.57,56.82,56.52,56.77,17100.0,46.6838,46.8901,46.6425,46.8488,17100.0
2010-05-12 09:40:00,56.77,56.82,56.5,56.64,10300.0,46.8488,46.8901,46.626,46.7415,10300.0
2010-05-12 09:45:00,56.66,56.71,56.56,56.67,8900.0,46.758,46.7993,46.6755,46.7663,8900.0
2010-05-12 09:50:00,56.67,56.68,56.53,56.54,14600.0,46.7663,46.7745,46.6508,46.659,14600.0
2010-05-12 09:55:00,56.58,56.79,56.55,56.73,9200.0,46.692,46.8653,46.6673,46.8158,9200.0
2010-05-12 10:00:00,56.76,56.93,56.76,56.92,8100.0,46.8406,46.9808,46.8406,46.9726,8100.0
2010-05-12 10:05:00,56.93,57.0,56.81,56.91,12900.0,46.9808,47.0386,46.8818,46.9643,12900.0
2010-05-12 10:10:00,56.93,57.04,56.9,56.9,13100.0,46.9808,47.0716,46.9561,46.9561,13100.0
2010-05-12 10:15:00,56.91,56.98,56.85,56.89,9400.0,46.9643,47.0221,46.9148,46.9478,9400.0
2010-05-12 10:20:00,56.91,56.92,56.82,56.82,12000.0,46.9643,46.9726,46.8901,46.8901,12000.0
2010-05-12 10:25:00,56.8,56.85,56.77,56.77,14000.0,46.8736,46.9148,46.8488,46.8488,14000.0
2010-05-12 10:30:00,56.78,56.8,56.68,56.68,30400.0,46.8571,46.8736,46.7745,46.7745,30400.0
2010-05-12 10:35:00,56.68,56.73,56.59,56.64,28100.0,46.7745,46.8158,46.7003,46.7415,28100.0
2010-05-12 10:40:00,56.65,56.67,56.54,56.65,32700.0,46.7498,46.7663,46.659,46.7498,32700.0
2010-05-12 10:45:00,56.65,56.71,56.61,56.67,14400.0,46.7498,46.7993,46.7168,46.7663,14400.0
2010-05-12 10:50:00,56.67,56.71,56.65,56.65,10800.0,46.7663,46.7993,46.7498,46.7498,10800.0
2010-05-12 10:55:00,56.64,56.67,56.59,56.59,14700.0,46.7415,46.7663,46.7003,46.7003,14700.0
2010-05-12 11:00:00,56.58,56.75,56.58,56.66,16500.0,46.692,46.8323,46.692,46.758,16500.0
2010-05-12 11:05:00,56.66,56.68,56.59,56.6,18400.0,46.758,46.7745,46.7003,46.7085,18400.0
2010-05-12 11:10:00,56.59,56.63,56.55,56.63,22100.0,46.7003,46.7333,46.6673,46.7333,22100.0
2010-05-12 11:15:00,56.62,56.62,56.45,56.51,19500.0,46.725,46.725,46.5847,46.6342,19500.0
2010-05-12 11:20:00,56.52,56.55,56.49,56.49,19700.0,46.6425,46.6673,46.6177,46.6177,19700.0
2010-05-12 11:25:00,56.5,56.54,56.46,56.48,21200.0,46.626,46.659,46.593,46.6095,21200.0
2010-05-12 11:30:00,56.48,56.64,56.48,56.64,27700.0,46.6095,46.7415,46.6095,46.7415,27700.0
2010-05-12 11:35:00,56.64,56.72,56.62,56.7,11600.0,46.7415,46.8075,46.725,46.791,11600.0
2010-05-12 11:40:00,56.71,56.71,56.62,56.66,6100.0,46.7993,46.7993,46.725,46.758,6100.0
2010-05-12 11:45:00,56.66,56.71,56.59,56.64,7000.0,46.758,46.7993,46.7003,46.7415,7000.0
2010-05-12 11:50:00,56.63,56.71,56.62,56.7,5400.0,46.7333,46.7993,46.725,46.791,5400.0
2010-05-12 11:55:00,56.7,56.77,56.7,56.77,5300.0,46.791,46.8488,46.791,46.8488,5300.0
2010-05-12 12:00:00,56.77,56.81,56.75,56.78,8800.0,46.8488,46.8818,46.8323,46.8571,8800.0
2010-05-12 12:05:00,56.77,56.83,56.77,56.81,4100.0,46.8488,46.8983,46.8488,46.8818,4100.0
2010-05-12 12:10:00,56.82,56.9,56.81,56.88,7100.0,46.8901,46.9561,46.8818,46.9396,7100.0
2010-05-12 12:15:00,56.87,56.91,56.85,56.88,8100.0,46.9313,46.9643,46.9148,46.9396,8100.0
2010-05-12 12:20:00,56.87,56.87,56.82,56.83,7400.0,46.9313,46.9313,46.8901,46.8983,7400.0
2010-05-12 12:25:00,56.84,56.87,56.83,56.87,3700.0,46.9066,46.9313,46.8983,46.9313,3700.0
2010-05-12 12:30:00,56.87,56.92,56.87,56.88,7200.0,46.9313,46.9726,46.9313,46.9396,7200.0
2010-05-12 12:35:00,56.89,56.92,56.84,56.92,6700.0,46.9478,46.9726,46.9066,46.9726,6700.0
2010-05-12 12:40:00,56.92,56.95,56.86,56.89,6100.0,46.9726,46.9974,46.9231,46.9478,6100.0
2010-05-12 12:45:00,56.87,56.87,56.83,56.85,2600.0,46.9313,46.9313,46.8983,46.9148,2600.0
2010-05-12 12:50:00,56.85,56.86,56.82,56.85,6100.0,46.9148,46.9231,46.8901,46.9148,6100.0
2010-05-12 12:55:00,56.86,56.95,56.86,56.94,5900.0,46.9231,46.9974,46.9231,46.9891,5900.0
2010-05-12 13:00:00,56.94,57.0,56.92,56.98,12400.0,46.9891,47.0386,46.9726,47.0221,12400.0
2010-05-12 13:05:00,56.99,57.03,56.99,57.03,7200.0,47.0304,47.0634,47.0304,47.0634,7200.0
2010-05-12 13:10:00,57.04,57.04,56.99,57.0,18500.0,47.0716,47.0716,47.0304,47.0386,18500.0
2010-05-12 13:15:00,57.0,57.04,56.99,57.0,16700.0,47.0386,47.0716,47.0304,47.0386,16700.0
2010-05-12 13:20:00,57.0,57.01,56.95,56.95,6000.0,47.0386,47.0469,46.9974,46.9974,6000.0
2010-05-12 13:25:00,56.96,56.96,56.91,56.94,7200.0,47.0056,47.0056,46.9643,46.9891,7200.0
2010-05-12 13:30:00,56.94,56.97,56.93,56.95,5800.0,46.9891,47.0139,46.9808,46.9974,5800.0
2010-05-12 13:35:00,56.94,56.99,56.94,56.98,6500.0,46.9891,47.0304,46.9891,47.0221,6500.0
2010-05-12 13:40:00,56.97,56.97,56.91,56.93,9700.0,47.0139,47.0139,46.9643,46.9808,9700.0
2010-05-12 13:45:00,56.94,56.98,56.94,56.97,8400.0,46.9891,47.0221,46.9891,47.0139,8400.0
2010-05-12 13:50:00,56.99,57.01,56.97,56.98,9200.0,47.0304,47.0469,47.0139,47.0221,9200.0
2010-05-12 13:55:00,56.98,56.99,56.95,56.96,7300.0,47.0221,47.0304,46.9974,47.0056,7300.0
2010-05-12 14:00:00,56.99,57.01,56.96,57.0,4200.0,47.0304,47.0469,47.0056,47.0386,4200.0
2010-05-12 14:05:00,57.0,57.06,57.0,57.03,10800.0,47.0386,47.0881,47.0386,47.0634,10800.0
2010-05-12 14:10:00,57.05,57.09,57.02,57.09,10900.0,47.0799,47.1129,47.0551,47.1129,10900.0
2010-05-12 14:15:00,57.07,57.09,57.05,57.07,15800.0,47.0964,47.1129,47.0799,47.0964,15800.0
2010-05-12 14:20:00,57.08,57.13,57.05,57.13,12300.0,47.1046,47.1459,47.0799,47.1459,12300.0
2010-05-12 14:25:00,57.13,57.13,57.08,57.11,5400.0,47.1459,47.1459,47.1046,47.1294,5400.0
2010-05-12 14:30:00,57.12,57.13,57.08,57.08,9700.0,47.1376,47.1459,47.1046,47.1046,9700.0
2010-05-12 14:35:00,57.08,57.12,57.07,57.07,9400.0,47.1046,47.1376,47.0964,47.0964,9400.0
2010-05-12 14:40:00,57.09,57.11,57.08,57.09,3500.0,47.1129,47.1294,47.1046,47.1129,3500.0
2010-05-12 14:45:00,57.09,57.14,57.09,57.13,5900.0,47.1129,47.1541,47.1129,47.1459,5900.0
2010-05-12 14:50:00,57.13,57.14,57.04,57.08,6500.0,47.1459,47.1541,47.0716,47.1046,6500.0
2010-05-12 14:55:00,57.08,57.13,57.08,57.12,4100.0,47.1046,47.1459,47.1046,47.1376,4100.0
2010-05-12 15:00:00,57.1,57.19,57.08,57.17,27400.0,47.1211,47.1954,47.1046,47.1789,27400.0
2010-05-12 15:05:00,57.18,57.21,57.18,57.19,9900.0,47.1872,47.2119,47.1872,47.1954,9900.0
2010-05-12 15:10:00,57.19,57.19,57.15,57.18,11600.0,47.1954,47.1954,47.1624,47.1872,11600.0
2010-05-12 15:15:00,57.19,57.2,57.12,57.15,10600.0,47.1954,47.2037,47.1376,47.1624,10600.0
2010-05-12 15:20:00,57.15,57.15,57.08,57.08,11100.0,47.1624,47.1624,47.1046,47.1046,11100.0
2010-05-12 15:25:00,57.08,57.14,57.08,57.11,24600.0,47.1046,47.1541,47.1046,47.1294,24600.0
2010-05-12 15:30:00,57.12,57.14,57.07,57.1,23200.0,47.1376,47.1541,47.0964,47.1211,23200.0
2010-05-12 15:35:00,57.1,57.15,57.06,57.11,28600.0,47.1211,47.1624,47.0881,47.1294,28600.0
2010-05-12 15:40:00,57.1,57.16,57.1,57.15,11900.0,47.1211,47.1707,47.1211,47.1624,11900.0
2010-05-12 15:45:00,57.15,57.21,57.14,57.17,45600.0,47.1624,47.2119,47.1541,47.1789,45600.0
2010-05-12 15:50:00,57.17,57.22,57.16,57.2,27500.0,47.1789,47.2202,47.1707,47.2037,27500.0
2010-05-12 15:55:00,57.21,57.21,57.15,57.18,63300.0,47.2119,47.2119,47.1624,47.1872,63300.0
2010-05-13 09:30:00,57.01,57.44,57.01,57.25,37500.0,47.0469,47.4017,47.0469,47.2449,37500.0
2010-05-13 09:35:00,57.24,57.27,57.08,57.24,11000.0,47.2367,47.2614,47.1046,47.2367,11000.0
2010-05-13 09:40:00,57.2,57.25,57.1,57.16,10200.0,47.2037,47.2449,47.1211,47.1707,10200.0
2010-05-13 09:45:00,57.16,57.24,57.11,57.15,7200.0,47.1707,47.2367,47.1294,47.1624,7200.0
2010-05-13 09:50:00,57.13,57.17,57.03,57.15,6100.0,47.1459,47.1789,47.0634,47.1624,6100.0
2010-05-13 09:55:00,57.15,57.2,57.13,57.14,2500.0,47.1624,47.2037,47.1459,47.1541,2500.0
2010-05-13 10:00:00,57.1,57.19,57.07,57.17,8300.0,47.1211,47.1954,47.0964,47.1789,8300.0
2010-05-13 10:05:00,57.13,57.16,57.03,57.16,7200.0,47.1459,47.1707,47.0634,47.1707,7200.0
2010-05-13 10:10:00,57.14,57.22,57.14,57.2,10200.0,47.1541,47.2202,47.1541,47.2037,10200.0
2010-05-13 10:15:00,57.22,57.37,57.22,57.32,20700.0,47.2202,47.344,47.2202,47.3027,20700.0
2010-05-13 10:20:00,57.32,57.37,57.28,57.32,8500.0,47.3027,47.344,47.2697,47.3027,8500.0
2010-05-13 10:25:00,57.33,57.34,57.26,57.28,6400.0,47.3109,47.3192,47.2532,47.2697,6400.0
2010-05-13 10:30:00,57.29,57.3,57.24,57.26,12600.0,47.2779,47.2862,47.2367,47.2532,12600.0
2010-05-13 10:35:00,57.25,57.44,57.24,57.39,16800.0,47.2449,47.4017,47.2367,47.3605,16800.0
2010-05-13 10:40:00,57.38,57.4,57.34,57.39,6700.0,47.3522,47.3687,47.3192,47.3605,6700.0
2010-05-13 10:45:00,57.39,57.42,57.37,57.41,5100.0,47.3605,47.3852,47.344,47.377,5100.0
2010-05-13 10:50:00,57.42,57.42,57.36,57.37,6200.0,47.3852,47.3852,47.3357,47.344,6200.0
2010-05-13 10:55:00,57.37,57.51,57.36,57.39,97300.0,47.344,47.4595,47.3357,47.3605,97300.0
2010-05-13 11:00:00,57.39,57.5,57.33,57.33,100500.0,47.3605,47.4512,47.3109,47.3109,100500.0
2010-05-13 11:05:00,57.33,57.35,57.27,57.34,22600.0,47.3109,47.3274,47.2614,47.3192,22600.0
2010-05-13 11:10:00,57.35,57.44,57.35,57.44,15600.0,47.3274,47.4017,47.3274,47.4017,15600.0
2010-05-13 11:15:00,57.43,57.54,57.43,57.52,10300.0,47.3935,47.4842,47.3935,47.4677,10300.0
2010-05-13 11:20:00,57.51,57.57,57.5,57.55,7400.0,47.4595,47.509,47.4512,47.4925,7400.0
2010-05-13 11:25:00,57.55,57.63,57.55,57.63,12200.0,47.4925,47.5585,47.4925,47.5585,12200.0
2010-05-13 11:30:00,57.62,57.65,57.54,57.6,15700.0,47.5503,47.575,47.4842,47.5338,15700.0
2010-05-13 11:35:00,57.59,57.61,57.53,57.56,14100.0,47.5255,47.542,47.476,47.5008,14100.0
2010-05-13 11:40:00,57.54,57.59,57.5,57.55,12200.0,47.4842,47.5255,47.4512,47.4925,12200.0
2010-05-13 11:45:00,57.56,57.67,57.56,57.65,13700.0,47.5008,47.5915,47.5008,47.575,13700.0
2010-05-13 11:50:00,57.64,57.65,57.52,57.56,13600.0,47.5668,47.575,47.4677,47.5008,13600.0
2010-05-13 11:55:00,57.55,57.58,57.5,57.58,9600.0,47.4925,47.5173,47.4512,47.5173,9600.0
2010-05-13 12:00:00,57.56,57.62,57.54,57.61,11300.0,47.5008,47.5503,47.4842,47.542,11300.0
2010-05-13 12:05:00,57.61,57.67,57.55,57.64,12000.0,47.542,47.5915,47.4925,47.5668,12000.0
2010-05-13 12:10:00,57.64,57.67,57.63,57.66,11800.0,47.5668,47.5915,47.5585,47.5833,11800.0
2010-05-13 12:15:00,57.66,57.75,57.66,57.69,14500.0,47.5833,47.6575,47.5833,47.608,14500.0
2010-05-13 12:20:00,57.7,57.75,57.7,57.74,5000.0,47.6163,47.6575,47.6163,47.6493,5000.0
2010-05-13 12:25:00,57.75,57.75,57.72,57.73,7700.0,47.6575,47.6575,47.6328,47.641,7700.0
2010-05-13 12:30:00,57.73,57.75,57.7,57.7,6100.0,47.641,47.6575,47.6163,47.6163,6100.0
2010-05-13 12:35:00,57.71,57.71,57.69,57.69,6900.0,47.6245,47.6245,47.608,47.608,6900.0
2010-05-13 12:40:00,57.69,57.74,57.69,57.73,7200.0,47.608,47.6493,47.608,47.641,7200.0
2010-05-13 12:45:00,57.73,57.81,57.73,57.77,9600.0,47.641,47.7071,47.641,47.6741,9600.0
2010-05-13 12:50:00,57.77,57.79,57.72,57.79,11600.0,47.6741,47.6906,47.6328,47.6906,11600.0
2010-05-13 12:55:00,57.77,57.78,57.73,57.74,9300.0,47.6741,47.6823,47.641,47.6493,9300.0
2010-05-13 13:00:00,57.74,57.74,57.71,57.74,14100.0,47.6493,47.6493,47.6245,47.6493,14100.0
2010-05-13 13:05:00,57.74,57.77,57.73,57.77,10900.0,47.6493,47.6741,47.641,47.6741,10900.0
2010-05-13 13:10:00,57.76,57.86,57.76,57.85,16200.0,47.6658,47.7483,47.6658,47.7401,16200.0
2010-05-13 13:15:00,57.85,57.95,57.84,57.91,21900.0,47.7401,47.8226,47.7318,47.7896,21900.0
2010-05-13 13:20:00,57.92,57.94,57.89,57.92,18800.0,47.7978,47.8143,47.7731,47.7978,18800.0
2010-05-13 13:25:00,57.9,57.95,57.9,57.93,17200.0,47.7813,47.8226,47.7813,47.8061,17200.0
2010-05-13 13:30:00,57.93,57.94,57.87,57.87,17300.0,47.8061,47.8143,47.7566,47.7566,17300.0
2010-05-13 13:35:00,57.88,57.92,57.85,57.87,16500.0,47.7648,47.7978,47.7401,47.7566,16500.0
2010-05-13 13:40:00,57.88,57.93,57.84,57.86,13700.0,47.7648,47.8061,47.7318,47.7483,13700.0
2010-05-13 13:45:00,57.87,57.96,57.87,57.95,15300.0,47.7566,47.8308,47.7566,47.8226,15300.0
2010-05-13 13:50:00,57.95,57.96,57.91,57.92,17800.0,47.8226,47.8308,47.7896,47.7978,17800.0
2010-05-13 13:55:00,57.92,57.96,57.92,57.95,11300.0,47.7978,47.8308,47.7978,47.8226,11300.0
2010-05-13 14:00:00,57.95,57.99,57.94,57.95,19600.0,47.8226,47.8556,47.8143,47.8226,19600.0
2010-05-13 14:05:00,57.94,57.95,57.88,57.88,29700.0,47.8143,47.8226,47.7648,47.7648,29700.0
2010-05-13 14:10:00,57.88,57.91,57.87,57.88,14500.0,47.7648,47.7896,47.7566,47.7648,14500.0
2010-05-13 14:15:00,57.88,57.92,57.87,57.9,46100.0,47.7648,47.7978,47.7566,47.7813,46100.0
2010-05-13 14:20:00,57.93,57.93,57.86,57.87,16300.0,47.8061,47.8061,47.7483,47.7566,16300.0
2010-05-13 14:25:00,57.86,57.87,57.84,57.87,15500.0,47.7483,47.7566,47.7318,47.7566,15500.0
2010-05-13 14:30:00,57.86,57.87,57.83,57.86,18800.0,47.7483,47.7566,47.7236,47.7483,18800.0
2010-05-13 14:35:00,57.86,57.87,57.81,57.87,14600.0,47.7483,47.7566,47.7071,47.7566,14600.0
2010-05-13 14:40:00,57.86,57.86,57.83,57.84,10500.0,47.7483,47.7483,47.7236,47.7318,10500.0
2010-05-13 14:45:00,57.82,57.87,57.78,57.78,19400.0,47.7153,47.7566,47.6823,47.6823,19400.0
2010-05-13 14:50:00,57.78,57.78,57.69,57.7,27100.0,47.6823,47.6823,47.608,47.6163,27100.0
2010-05-13 14:55:00,57.7,57.76,57.7,57.76,13600.0,47.6163,47.6658,47.6163,47.6658,13600.0
2010-05-13 15:00:00,57.77,57.82,57.75,57.8,19600.0,47.6741,47.7153,47.6575,47.6988,19600.0
2010-05-13 15:05:00,57.79,57.79,57.7,57.71,19900.0,47.6906,47.6906,47.6163,47.6245,19900.0
2010-05-13 15:10:00,57.72,57.72,57.55,57.56,33900.0,47.6328,47.6328,47.4925,47.5008,33900.0
2010-05-13 15:15:00,57.56,57.59,57.45,57.51,50700.0,47.5008,47.5255,47.41,47.4595,50700.0
2010-05-13 15:20:00,57.53,57.67,57.51,57.67,34500.0,47.476,47.5915,47.4595,47.5915,34500.0
2010-05-13 15:25:00,57.66,57.67,57.6,57.63,29900.0,47.5833,47.5915,47.5338,47.5585,29900.0
2010-05-13 15:30:00,57.63,57.66,57.56,57.57,44700.0,47.5585,47.5833,47.5008,47.509,44700.0
2010-05-13 15:35:00,57.57,57.65,57.52,57.55,38200.0,47.509,47.575,47.4677,47.4925,38200.0
2010-05-13 15:40:00,57.55,57.66,57.47,57.65,35200.0,47.4925,47.5833,47.4265,47.575,35200.0
2010-05-13 15:45:00,57.64,57.7,57.58,57.58,56200.0,47.5668,47.6163,47.5173,47.5173,56200.0
2010-05-13 15:50:00,57.59,57.74,57.58,57.65,77700.0,47.5255,47.6493,47.5173,47.575,77700.0
2010-05-13 15:55:00,57.65,57.66,57.46,57.47,120300.0,47.575,47.5833,47.4182,47.4265,120300.0
2010-05-14 09:30:00,57.71,57.71,57.37,57.39,44300.0,47.6245,47.6245,47.344,47.3605,44300.0
2010-05-14 09:35:00,57.39,57.39,56.98,57.0,20400.0,47.3605,47.3605,47.0221,47.0386,20400.0
2010-05-14 09:40:00,57.01,57.01,56.44,56.46,50000.0,47.0469,47.0469,46.5765,46.593,50000.0
2010-05-14 09:45:00,56.5,56.65,56.45,56.46,34400.0,46.626,46.7498,46.5847,46.593,34400.0
2010-05-14 09:50:00,56.45,56.5,56.33,56.36,16600.0,46.5847,46.626,46.4857,46.5105,16600.0
2010-05-14 09:55:00,56.36,56.46,56.32,56.42,13700.0,46.5105,46.593,46.4775,46.56,13700.0
2010-05-14 10:00:00,56.43,56.43,56.17,56.24,14000.0,46.5682,46.5682,46.3537,46.4114,14000.0
2010-05-14 10:05:00,56.25,56.42,56.25,56.33,39100.0,46.4197,46.56,46.4197,46.4857,39100.0
2010-05-14 10:10:00,56.32,56.33,56.28,56.3,76000.0,46.4775,46.4857,46.4444,46.4609,76000.0
2010-05-14 10:15:00,56.29,56.35,56.27,56.29,41500.0,46.4527,46.5022,46.4362,46.4527,41500.0
2010-05-14 10:20:00,56.29,56.36,56.28,56.35,46700.0,46.4527,46.5105,46.4444,46.5022,46700.0
2010-05-14 10:25:00,56.33,56.36,56.15,56.21,20800.0,46.4857,46.5105,46.3372,46.3867,20800.0
2010-05-14 10:30:00,56.22,56.24,56.08,56.08,25900.0,46.3949,46.4114,46.2794,46.2794,25900.0
2010-05-14 10:35:00,56.08,56.09,55.96,55.98,21800.0,46.2794,46.2876,46.1804,46.1969,21800.0
2010-05-14 10:40:00,55.98,56.09,55.94,56.03,19300.0,46.1969,46.2876,46.1639,46.2381,19300.0
2010-05-14 10:45:00,56.04,56.11,55.99,56.1,36800.0,46.2464,46.3042,46.2051,46.2959,36800.0
2010-05-14 10:50:00,56.11,56.11,56.05,56.1,20200.0,46.3042,46.3042,46.2546,46.2959,20200.0
2010-05-14 10:55:00,56.09,56.26,56.06,56.22,147200.0,46.2876,46.4279,46.2629,46.3949,147200.0
2010-05-14 11:00:00,56.22,56.23,56.07,56.12,44200.0,46.3949,46.4032,46.2711,46.3124,44200.0
2010-05-14 11:05:00,56.12,56.17,56.08,56.12,47900.0,46.3124,46.3537,46.2794,46.3124,47900.0
2010-05-14 11:10:00,56.12,56.12,56.0,56.0,146200.0,46.3124,46.3124,46.2134,46.2134,146200.0
2010-05-14 11:15:00,56.01,56.02,55.88,55.88,22800.0,46.2216,46.2299,46.1143,46.1143,22800.0
2010-05-14 11:20:00,55.88,55.9,55.65,55.75,34100.0,46.1143,46.1309,45.9245,46.0071,34100.0
2010-05-14 11:25:00,55.76,55.88,55.74,55.8,126200.0,46.0153,46.1143,45.9988,46.0483,126200.0
2010-05-14 11:30:00,55.8,55.98,55.79,55.98,27300.0,46.0483,46.1969,46.0401,46.1969,27300.0
2010-05-14 11:35:00,55.99,55.99,55.86,55.88,43400.0,46.2051,46.2051,46.0978,46.1143,43400.0
2010-05-14 11:40:00,55.89,55.94,55.84,55.93,14600.0,46.1226,46.1639,46.0813,46.1556,14600.0
2010-05-14 11:45:00,55.93,55.93,55.84,55.89,12200.0,46.1556,46.1556,46.0813,46.1226,12200.0
2010-05-14 11:50:00,55.89,55.9,55.82,55.88,9100.0,46.1226,46.1309,46.0648,46.1143,9100.0
2010-05-14 11:55:00,55.88,55.92,55.79,55.83,11300.0,46.1143,46.1474,46.0401,46.0731,11300.0
2010-05-14 12:00:00,55.84,55.91,55.82,55.9,48000.0,46.0813,46.1391,46.0648,46.1309,48000.0
2010-05-14 12:05:00,55.9,55.93,55.69,55.74,41800.0,46.1309,46.1556,45.9576,45.9988,41800.0
2010-05-14 12:10:00,55.75,55.81,55.75,55.77,9400.0,46.0071,46.0566,46.0071,46.0236,9400.0
2010-05-14 12:15:00,55.77,55.86,55.77,55.81,20800.0,46.0236,46.0978,46.0236,46.0566,20800.0
2010-05-14 12:20:00,55.82,55.82,55.71,55.81,40700.0,46.0648,46.0648,45.9741,46.0566,40700.0
2010-05-14 12:25:00,55.82,55.82,55.73,55.76,48800.0,46.0648,46.0648,45.9906,46.0153,48800.0
2010-05-14 12:30:00,55.76,55.77,55.72,55.74,16400.0,46.0153,46.0236,45.9823,45.9988,16400.0
2010-05-14 12:35:00,55.74,55.85,55.73,55.85,30000.0,45.9988,46.0896,45.9906,46.0896,30000.0
2010-05-14 12:40:00,55.85,55.99,55.85,55.87,33600.0,46.0896,46.2051,46.0896,46.1061,33600.0
2010-05-14 12:45:00,55.87,55.87,55.77,55.8,12700.0,46.1061,46.1061,46.0236,46.0483,12700.0
2010-05-14 12:50:00,55.78,55.83,55.77,55.83,8800.0,46.0318,46.0731,46.0236,46.0731,8800.0
2010-05-14 12:55:00,55.83,55.96,55.83,55.95,28200.0,46.0731,46.1804,46.0731,46.1721,28200.0
2010-05-14 13:00:00,55.95,55.99,55.89,55.89,20500.0,46.1721,46.2051,46.1226,46.1226,20500.0
2010-05-14 13:05:00,55.9,55.95,55.89,55.94,11000.0,46.1309,46.1721,46.1226,46.1639,11000.0
2010-05-14 13:10:00,55.94,56.0,55.93,55.97,54600.0,46.1639,46.2134,46.1556,46.1886,54600.0
2010-05-14 13:15:00,55.98,56.04,55.79,55.88,48400.0,46.1969,46.2464,46.0401,46.1143,48400.0
2010-05-14 13:20:00,55.88,55.93,55.82,55.92,39600.0,46.1143,46.1556,46.0648,46.1474,39600.0
2010-05-14 13:25:00,55.93,55.99,55.87,55.99,27900.0,46.1556,46.2051,46.1061,46.2051,27900.0
2010-05-14 13:30:00,55.99,56.0,55.87,55.87,49900.0,46.2051,46.2134,46.1061,46.1061,49900.0
2010-05-14 13:35:00,55.88,55.93,55.86,55.89,25100.0,46.1143,46.1556,46.0978,46.1226,25100.0
2010-05-14 13:40:00,55.89,55.92,55.87,55.9,57200.0,46.1226,46.1474,46.1061,46.1309,57200.0
2010-05-14 13:45:00,55.9,55.97,55.9,55.95,33000.0,46.1309,46.1886,46.1309,46.1721,33000.0
2010-05-14 13:50:00,55.97,56.03,55.96,56.02,15400.0,46.1886,46.2381,46.1804,46.2299,15400.0
2010-05-14 13:55:00,56.0,56.14,56.0,56.09,13600.0,46.2134,46.3289,46.2134,46.2876,13600.0
2010-05-14 14:00:00,56.09,56.13,56.02,56.12,38800.0,46.2876,46.3207,46.2299,46.3124,38800.0
2010-05-14 14:05:00,56.12,56.12,56.07,56.11,16000.0,46.3124,46.3124,46.2711,46.3042,16000.0
2010-05-14 14:10:00,56.12,56.13,55.97,56.03,75800.0,46.3124,46.3207,46.1886,46.2381,75800.0
2010-05-14 14:15:00,56.03,56.03,55.93,56.0,39800.0,46.2381,46.2381,46.1556,46.2134,39800.0
2010-05-14 14:20:00,56.0,56.07,56.0,56.05,16200.0,46.2134,46.2711,46.2134,46.2546,16200.0
2010-05-14 14:25:00,56.06,56.06,55.97,56.05,19800.0,46.2629,46.2629,46.1886,46.2546,19800.0
2010-05-14 14:30:00,56.05,56.07,56.01,56.03,34600.0,46.2546,46.2711,46.2216,46.2381,34600.0
2010-05-14 14:35:00,56.03,56.07,55.96,56.02,25200.0,46.2381,46.2711,46.1804,46.2299,25200.0
2010-05-14 14:40:00,56.04,56.07,55.97,55.98,24800.0,46.2464,46.2711,46.1886,46.1969,24800.0
2010-05-14 14:45:00,55.98,56.03,55.95,56.0,21600.0,46.1969,46.2381,46.1721,46.2134,21600.0
2010-05-14 14:50:00,56.01,56.06,55.95,55.95,17100.0,46.2216,46.2629,46.1721,46.1721,17100.0
2010-05-14 14:55:00,55.95,56.03,55.92,55.99,44200.0,46.1721,46.2381,46.1474,46.2051,44200.0
2010-05-14 15:00:00,55.99,56.03,55.9,56.03,58800.0,46.2051,46.2381,46.1309,46.2381,58800.0
2010-05-14 15:05:00,56.03,56.04,55.97,55.98,33300.0,46.2381,46.2464,46.1886,46.1969,33300.0
2010-05-14 15:10:00,56.0,56.08,55.99,56.0,25300.0,46.2134,46.2794,46.2051,46.2134,25300.0
2010-05-14 15:15:00,55.99,56.04,55.98,56.0,30400.0,46.2051,46.2464,46.1969,46.2134,30400.0
2010-05-14 15:20:00,56.0,56.04,55.93,56.0,63300.0,46.2134,46.2464,46.1556,46.2134,63300.0
2010-05-14 15:25:00,56.0,56.1,55.98,56.08,45000.0,46.2134,46.2959,46.1969,46.2794,45000.0
2010-05-14 15:30:00,56.08,56.1,56.05,56.06,38400.0,46.2794,46.2959,46.2546,46.2629,38400.0
2010-05-14 15:35:00,56.06,56.14,56.06,56.11,55000.0,46.2629,46.3289,46.2629,46.3042,55000.0
2010-05-14 15:40:00,56.11,56.37,56.1,56.33,62600.0,46.3042,46.5187,46.2959,46.4857,62600.0
2010-05-14 15:45:00,56.35,56.38,56.3,56.35,100700.0,46.5022,46.527,46.4609,46.5022,100700.0
2010-05-14 15:50:00,56.35,56.48,56.32,56.46,89600.0,46.5022,46.6095,46.4775,46.593,89600.0
2010-05-14 15:55:00,56.46,56.52,56.35,56.43,136500.0,46.593,46.6425,46.5022,46.5682,136500.0
2010-05-17 09:30:00,56.39,56.72,56.39,56.68,26100.0,46.5352,46.8075,46.5352,46.7745,26100.0
2010-05-17 09:35:00,56.68,56.88,56.68,56.84,9600.0,46.7745,46.9396,46.7745,46.9066,9600.0
2010-05-17 09:40:00,56.82,56.89,56.73,56.82,12800.0,46.8901,46.9478,46.8158,46.8901,12800.0
2010-05-17 09:45:00,56.82,56.84,56.64,56.65,6500.0,46.8901,46.9066,46.7415,46.7498,6500.0
2010-05-17 09:50:00,56.66,56.74,56.65,56.71,10300.0,46.758,46.8241,46.7498,46.7993,10300.0
2010-05-17 09:55:00,56.68,56.7,56.63,56.65,13000.0,46.7745,46.791,46.7333,46.7498,13000.0
2010-05-17 10:00:00,56.65,56.65,56.47,56.52,42700.0,46.7498,46.7498,46.6012,46.6425,42700.0
2010-05-17 10:05:00,56.51,56.55,56.44,56.46,13800.0,46.6342,46.6673,46.5765,46.593,13800.0
2010-05-17 10:10:00,56.47,56.52,56.43,56.46,40700.0,46.6012,46.6425,46.5682,46.593,40700.0
2010-05-17 10:15:00,56.47,56.53,56.47,56.51,46800.0,46.6012,46.6508,46.6012,46.6342,46800.0
2010-05-17 10:20:00,56.51,56.53,56.42,56.43,27100.0,46.6342,46.6508,46.56,46.5682,27100.0
2010-05-17 10:25:00,56.43,56.49,56.4,56.49,9000.0,46.5682,46.6177,46.5435,46.6177,9000.0
2010-05-17 10:30:00,56.47,56.48,56.42,56.47,20400.0,46.6012,46.6095,46.56,46.6012,20400.0
2010-05-17 10:35:00,56.46,56.51,56.39,56.4,47300.0,46.593,46.6342,46.5352,46.5435,47300.0
2010-05-17 10:40:00,56.39,56.4,56.3,56.33,23900.0,46.5352,46.5435,46.4609,46.4857,23900.0
2010-05-17 10:45:00,56.33,56.42,56.32,56.39,11700.0,46.4857,46.56,46.4775,46.5352,11700.0
2010-05-17 10:50:00,56.4,56.45,56.34,56.4,20700.0,46.5435,46.5847,46.494,46.5435,20700.0
2010-05-17 10:55:00,56.39,56.41,56.35,56.36,15100.0,46.5352,46.5517,46.5022,46.5105,15100.0
2010-05-17 11:00:00,56.36,56.4,56.29,56.29,15000.0,46.5105,46.5435,46.4527,46.4527,15000.0
2010-05-17 11:05:00,56.32,56.42,56.31,56.4,8400.0,46.4775,46.56,46.4692,46.5435,8400.0
2010-05-17 11:10:00,56.39,56.4,56.33,56.37,16600.0,46.5352,46.5435,46.4857,46.5187,16600.0
2010-05-17 11:15:00,56.35,56.42,56.29,56.29,37300.0,46.5022,46.56,46.4527,46.4527,37300.0
2010-05-17 11:20:00,56.3,56.4,56.26,56.4,22200.0,46.4609,46.5435,46.4279,46.5435,22200.0
2010-05-17 11:25:00,56.4,56.44,56.29,56.43,112400.0,46.5435,46.5765,46.4527,46.5682,112400.0
2010-05-17 11:30:00,56.42,56.42,56.31,56.34,45200.0,46.56,46.56,46.4692,46.494,45200.0
2010-05-17 11:35:00,56.33,56.39,56.32,56.33,19300.0,46.4857,46.5352,46.4775,46.4857,19300.0
2010-05-17 11:40:00,56.34,56.38,56.34,56.35,3800.0,46.494,46.527,46.494,46.5022,3800.0
2010-05-17 11:45:00,56.34,56.36,56.22,56.29,10700.0,46.494,46.5105,46.3949,46.4527,10700.0
2010-05-17 11:50:00,56.3,56.31,56.13,56.13,12300.0,46.4609,46.4692,46.3207,46.3207,12300.0
2010-05-17 11:55:00,56.14,56.24,56.1,56.14,29600.0,46.3289,46.4114,46.2959,46.3289,29600.0
2010-05-17 12:00:00,56.14,56.14,55.82,55.84,47500.0,46.3289,46.3289,46.0648,46.0813,47500.0
2010-05-17 12:05:00,55.86,55.92,55.74,55.82,35500.0,46.0978,46.1474,45.9988,46.0648,35500.0
2010-05-17 12:10:00,55.82,55.93,55.82,55.93,8200.0,46.0648,46.1556,46.0648,46.1556,8200.0
2010-05-17 12:15:00,55.92,55.97,55.88,55.94,9600.0,46.1474,46.1886,46.1143,46.1639,9600.0
2010-05-17 12:20:00,55.92,55.95,55.91,55.94,2900.0,46.1474,46.1721,46.1391,46.1639,2900.0
2010-05-17 12:25:00,55.91,56.01,55.91,55.97,7400.0,46.1391,46.2216,46.1391,46.1886,7400.0
2010-05-17 12:30:00,55.96,56.13,55.96,56.11,11600.0,46.1804,46.3207,46.1804,46.3042,11600.0
2010-05-17 12:35:00,56.14,56.14,56.01,56.08,22100.0,46.3289,46.3289,46.2216,46.2794,22100.0
2010-05-17 12:40:00,56.1,56.16,56.07,56.08,19700.0,46.2959,46.3454,46.2711,46.2794,19700.0
2010-05-17 12:45:00,56.08,56.17,56.07,56.15,31100.0,46.2794,46.3537,46.2711,46.3372,31100.0
2010-05-17 12:50:00,56.15,56.21,56.09,56.18,28600.0,46.3372,46.3867,46.2876,46.3619,28600.0
2010-05-17 12:55:00,56.16,56.18,56.1,56.13,13500.0,46.3454,46.3619,46.2959,46.3207,13500.0
2010-05-17 13:00:00,56.13,56.21,56.11,56.15,30200.0,46.3207,46.3867,46.3042,46.3372,30200.0
2010-05-17 13:05:00,56.14,56.18,56.12,56.12,14000.0,46.3289,46.3619,46.3124,46.3124,14000.0
2010-05-17 13:10:00,56.12,56.19,56.1,56.16,14100.0,46.3124,46.3702,46.2959,46.3454,14100.0
2010-05-17 13:15:00,56.16,56.33,56.15,56.33,23700.0,46.3454,46.4857,46.3372,46.4857,23700.0
2010-05-17 13:20:00,56.33,56.34,56.22,56.26,24200.0,46.4857,46.494,46.3949,46.4279,24200.0
2010-05-17 13:25:00,56.26,56.32,56.22,56.26,16800.0,46.4279,46.4775,46.3949,46.4279,16800.0
2010-05-17 13:30:00,56.27,56.34,56.26,56.28,14800.0,46.4362,46.494,46.4279,46.4444,14800.0
2010-05-17 13:35:00,56.29,56.29,56.09,56.09,14300.0,46.4527,46.4527,46.2876,46.2876,14300.0
2010-05-17 13:40:00,56.09,56.1,56.04,56.04,6000.0,46.2876,46.2959,46.2464,46.2464,6000.0
2010-05-17 13:45:00,56.06,56.16,56.05,56.16,24000.0,46.2629,46.3454,46.2546,46.3454,24000.0
2010-05-17 13:50:00,56.16,56.23,56.13,56.2,20700.0,46.3454,46.4032,46.3207,46.3784,20700.0
2010-05-17 13:55:00,56.21,56.26,56.2,56.24,23900.0,46.3867,46.4279,46.3784,46.4114,23900.0
2010-05-17 14:00:00,56.24,56.36,56.2,56.31,17300.0,46.4114,46.5105,46.3784,46.4692,17300.0
2010-05-17 14:05:00,56.29,56.3,56.22,56.23,17100.0,46.4527,46.4609,46.3949,46.4032,17100.0
2010-05-17 14:10:00,56.23,56.32,56.2,56.3,24600.0,46.4032,46.4775,46.3784,46.4609,24600.0
2010-05-17 14:15:00,56.28,56.32,56.22,56.29,20400.0,46.4444,46.4775,46.3949,46.4527,20400.0
2010-05-17 14:20:00,56.32,56.32,56.24,56.24,16900.0,46.4775,46.4775,46.4114,46.4114,16900.0
2010-05-17 14:25:00,56.24,56.24,56.2,56.21,13700.0,46.4114,46.4114,46.3784,46.3867,13700.0
2010-05-17 14:30:00,56.22,56.28,56.15,56.16,56000.0,46.3949,46.4444,46.3372,46.3454,56000.0
2010-05-17 14:35:00,56.16,56.27,56.16,56.27,19900.0,46.3454,46.4362,46.3454,46.4362,19900.0
2010-05-17 14:40:00,56.28,56.34,56.28,56.28,10900.0,46.4444,46.494,46.4444,46.4444,10900.0
2010-05-17 14:45:00,56.29,56.37,56.29,56.33,9600.0,46.4527,46.5187,46.4527,46.4857,9600.0
2010-05-17 14:50:00,56.32,56.35,56.25,56.26,13800.0,46.4775,46.5022,46.4197,46.4279,13800.0
2010-05-17 14:55:00,56.26,56.33,56.26,56.31,23100.0,46.4279,46.4857,46.4279,46.4692,23100.0
2010-05-17 15:00:00,56.31,56.45,56.29,56.44,31800.0,46.4692,46.5847,46.4527,46.5765,31800.0
2010-05-17 15:05:00,56.43,56.44,56.26,56.27,17600.0,46.5682,46.5765,46.4279,46.4362,17600.0
2010-05-17 15:10:00,56.29,56.37,56.29,56.34,27400.0,46.4527,46.5187,46.4527,46.494,27400.0
2010-05-17 15:15:00,56.33,56.33,56.21,56.24,13100.0,46.4857,46.4857,46.3867,46.4114,13100.0
2010-05-17 15:20:00,56.25,56.31,56.19,56.28,21400.0,46.4197,46.4692,46.3702,46.4444,21400.0
2010-05-17 15:25:00,56.27,56.36,56.23,56.32,21700.0,46.4362,46.5105,46.4032,46.4775,21700.0
2010-05-17 15:30:00,56.31,56.38,56.28,56.33,72600.0,46.4692,46.527,46.4444,46.4857,72600.0
2010-05-17 15:35:00,56.34,56.51,56.33,56.49,75600.0,46.494,46.6342,46.4857,46.6177,75600.0
2010-05-17 15:40:00,56.5,56.58,56.48,56.5,64800.0,46.626,46.692,46.6095,46.626,64800.0
2010-05-17 15:45:00,56.51,56.57,56.49,56.55,134200.0,46.6342,46.6838,46.6177,46.6673,134200.0
2010-05-17 15:50:00,56.55,56.63,56.54,56.58,121900.0,46.6673,46.7333,46.659,46.692,121900.0
2010-05-17 15:55:00,56.57,56.61,56.51,56.55,114900.0,46.6838,46.7168,46.6342,46.6673,114900.0
2010-05-18 09:30:00,57.2,57.2,56.87,57.15,15400.0,47.2037,47.2037,46.9313,47.1624,15400.0
2010-05-18 09:35:00,57.12,57.15,56.97,57.04,7400.0,47.1376,47.1624,47.0139,47.0716,7400.0
2010-05-18 09:40:00,57.02,57.14,57.01,57.11,4100.0,47.0551,47.1541,47.0469,47.1294,4100.0
2010-05-18 09:45:00,57.13,57.27,57.13,57.18,7900.0,47.1459,47.2614,47.1459,47.1872,7900.0
2010-05-18 09:50:00,57.17,57.21,57.07,57.11,5700.0,47.1789,47.2119,47.0964,47.1294,5700.0
2010-05-18 09:55:00,57.11,57.16,57.11,57.11,5800.0,47.1294,47.1707,47.1294,47.1294,5800.0
2010-05-18 10:00:00,57.12,57.15,57.07,57.09,8600.0,47.1376,47.1624,47.0964,47.1129,8600.0
2010-05-18 10:05:00,57.11,57.24,57.09,57.15,12200.0,47.1294,47.2367,47.1129,47.1624,12200.0
2010-05-18 10:10:00,57.15,57.24,57.14,57.24,4900.0,47.1624,47.2367,47.1541,47.2367,4900.0
2010-05-18 10:15:00,57.24,57.24,57.05,57.06,20500.0,47.2367,47.2367,47.0799,47.0881,20500.0
2010-05-18 10:20:00,57.09,57.09,56.99,56.99,9600.0,47.1129,47.1129,47.0304,47.0304,9600.0
2010-05-18 10:25:00,57.0,57.02,56.93,56.93,11600.0,47.0386,47.0551,46.9808,46.9808,11600.0
2010-05-18 10:30:00,56.94,56.95,56.84,56.86,22200.0,46.9891,46.9974,46.9066,46.9231,22200.0
2010-05-18 10:35:00,56.87,56.92,56.82,56.85,33400.0,46.9313,46.9726,46.8901,46.9148,33400.0
2010-05-18 10:40:00,56.85,56.89,56.76,56.76,23900.0,46.9148,46.9478,46.8406,46.8406,23900.0
2010-05-18 10:45:00,56.76,56.84,56.72,56.75,15200.0,46.8406,46.9066,46.8075,46.8323,15200.0
2010-05-18 10:50:00,56.73,56.78,56.66,56.73,12100.0,46.8158,46.8571,46.758,46.8158,12100.0
2010-05-18 10:55:00,56.74,56.75,56.7,56.74,4700.0,46.8241,46.8323,46.791,46.8241,4700.0
2010-05-18 11:00:00,56.72,56.75,56.7,56.71,9900.0,46.8075,46.8323,46.791,46.7993,9900.0
2010-05-18 11:05:00,56.71,56.75,56.67,56.74,5300.0,46.7993,46.8323,46.7663,46.8241,5300.0
2010-05-18 11:10:00,56.74,56.82,56.72,56.73,14400.0,46.8241,46.8901,46.8075,46.8158,14400.0
2010-05-18 11:15:00,56.75,56.75,56.65,56.72,12500.0,46.8323,46.8323,46.7498,46.8075,12500.0
2010-05-18 11:20:00,56.75,56.76,56.68,56.73,6200.0,46.8323,46.8406,46.7745,46.8158,6200.0
2010-05-18 11:25:00,56.74,56.8,56.72,56.79,13800.0,46.8241,46.8736,46.8075,46.8653,13800.0
2010-05-18 11:30:00,56.79,56.81,56.72,56.72,17700.0,46.8653,46.8818,46.8075,46.8075,17700.0
2010-05-18 11:35:00,56.73,56.73,56.63,56.66,9000.0,46.8158,46.8158,46.7333,46.758,9000.0
2010-05-18 11:40:00,56.66,56.67,56.48,56.48,12400.0,46.758,46.7663,46.6095,46.6095,12400.0
2010-05-18 11:45:00,56.5,56.59,56.47,56.57,8000.0,46.626,46.7003,46.6012,46.6838,8000.0
2010-05-18 11:50:00,56.56,56.61,56.53,56.61,14100.0,46.6755,46.7168,46.6508,46.7168,14100.0
2010-05-18 11:55:00,56.61,56.66,56.61,56.62,5200.0,46.7168,46.758,46.7168,46.725,5200.0
2010-05-18 12:00:00,56.64,56.65,56.46,56.48,13900.0,46.7415,46.7498,46.593,46.6095,13900.0
2010-05-18 12:05:00,56.47,56.49,56.46,56.47,9900.0,46.6012,46.6177,46.593,46.6012,9900.0
2010-05-18 12:10:00,56.48,56.55,56.47,56.51,18400.0,46.6095,46.6673,46.6012,46.6342,18400.0
2010-05-18 12:15:00,56.53,56.57,56.53,56.55,13400.0,46.6508,46.6838,46.6508,46.6673,13400.0
2010-05-18 12:20:00,56.55,56.56,56.47,56.47,13100.0,46.6673,46.6755,46.6012,46.6012,13100.0
2010-05-18 12:25:00,56.47,56.59,56.47,56.56,8500.0,46.6012,46.7003,46.6012,46.6755,8500.0
2010-05-18 12:30:00,56.56,56.65,56.56,56.65,4600.0,46.6755,46.7498,46.6755,46.7498,4600.0
2010-05-18 12:35:00,56.66,56.71,56.66,56.67,6600.0,46.758,46.7993,46.758,46.7663,6600.0
2010-05-18 12:40:00,56.65,56.68,56.65,56.68,4600.0,46.7498,46.7745,46.7498,46.7745,4600.0
2010-05-18 12:45:00,56.69,56.76,56.69,56.74,7500.0,46.7828,46.8406,46.7828,46.8241,7500.0
2010-05-18 12:50:00,56.74,56.76,56.67,56.69,5200.0,46.8241,46.8406,46.7663,46.7828,5200.0
2010-05-18 12:55:00,56.68,56.71,56.54,56.56,8100.0,46.7745,46.7993,46.659,46.6755,8100.0
2010-05-18 13:00:00,56.52,56.6,56.45,56.53,13400.0,46.6425,46.7085,46.5847,46.6508,13400.0
2010-05-18 13:05:00,56.5,56.51,56.31,56.44,13300.0,46.626,46.6342,46.4692,46.5765,13300.0
2010-05-18 13:10:00,56.44,56.45,56.29,56.37,9400.0,46.5765,46.5847,46.4527,46.5187,9400.0
2010-05-18 13:15:00,56.38,56.44,56.37,56.39,6700.0,46.527,46.5765,46.5187,46.5352,6700.0
2010-05-18 13:20:00,56.4,56.48,56.4,56.44,4700.0,46.5435,46.6095,46.5435,46.5765,4700.0
2010-05-18 13:25:00,56.43,56.52,56.4,56.48,6000.0,46.5682,46.6425,46.5435,46.6095,6000.0
2010-05-18 13:30:00,56.48,56.54,56.44,56.52,6100.0,46.6095,46.659,46.5765,46.6425,6100.0
2010-05-18 13:35:00,56.54,56.54,56.32,56.39,9700.0,46.659,46.659,46.4775,46.5352,9700.0
2010-05-18 13:40:00,56.39,56.41,56.33,56.36,8200.0,46.5352,46.5517,46.4857,46.5105,8200.0
2010-05-18 13:45:00,56.33,56.41,56.27,56.34,13800.0,46.4857,46.5517,46.4362,46.494,13800.0
2010-05-18 13:50:00,56.34,56.35,56.25,56.28,12300.0,46.494,46.5022,46.4197,46.4444,12300.0
2010-05-18 13:55:00,56.28,56.38,56.24,56.26,6900.0,46.4444,46.527,46.4114,46.4279,6900.0
2010-05-18 14:00:00,56.26,56.36,56.24,56.32,9100.0,46.4279,46.5105,46.4114,46.4775,9100.0
2010-05-18 14:05:00,56.3,56.38,56.28,56.36,7600.0,46.4609,46.527,46.4444,46.5105,7600.0
2010-05-18 14:10:00,56.37,56.44,56.35,56.36,8400.0,46.5187,46.5765,46.5022,46.5105,8400.0
2010-05-18 14:15:00,56.35,56.37,56.32,56.35,4500.0,46.5022,46.5187,46.4775,46.5022,4500.0
2010-05-18 14:20:00,56.34,56.37,56.23,56.25,20800.0,46.494,46.5187,46.4032,46.4197,20800.0
2010-05-18 14:25:00,56.25,56.27,56.17,56.22,18200.0,46.4197,46.4362,46.3537,46.3949,18200.0
2010-05-18 14:30:00,56.21,56.22,56.12,56.13,12300.0,46.3867,46.3949,46.3124,46.3207,12300.0
2010-05-18 14:35:00,56.14,56.16,56.01,56.03,18400.0,46.3289,46.3454,46.2216,46.2381,18400.0
2010-05-18 14:40:00,56.03,56.11,55.96,56.09,15700.0,46.2381,46.3042,46.1804,46.2876,15700.0
2010-05-18 14:45:00,56.11,56.14,56.06,56.1,17700.0,46.3042,46.3289,46.2629,46.2959,17700.0
2010-05-18 14:50:00,56.12,56.17,56.03,56.08,17200.0,46.3124,46.3537,46.2381,46.2794,17200.0
2010-05-18 14:55:00,56.08,56.14,56.03,56.07,12600.0,46.2794,46.3289,46.2381,46.2711,12600.0
2010-05-18 15:00:00,56.06,56.07,55.95,56.04,17400.0,46.2629,46.2711,46.1721,46.2464,17400.0
2010-05-18 15:05:00,56.04,56.1,56.0,56.07,13300.0,46.2464,46.2959,46.2134,46.2711,13300.0
2010-05-18 15:10:00,56.06,56.22,56.03,56.22,17100.0,46.2629,46.3949,46.2381,46.3949,17100.0
2010-05-18 15:15:00,56.23,56.25,56.19,56.23,20300.0,46.4032,46.4197,46.3702,46.4032,20300.0
2010-05-18 15:20:00,56.24,56.24,56.1,56.11,18200.0,46.4114,46.4114,46.2959,46.3042,18200.0
2010-05-18 15:25:00,56.11,56.13,55.96,55.97,21400.0,46.3042,46.3207,46.1804,46.1886,21400.0
2010-05-18 15:30:00,55.95,56.01,55.91,55.95,29900.0,46.1721,46.2216,46.1391,46.1721,29900.0
2010-05-18 15:35:00,55.94,56.04,55.93,55.98,37300.0,46.1639,46.2464,46.1556,46.1969,37300.0
2010-05-18 15:40:00,55.98,56.03,55.92,56.02,59900.0,46.1969,46.2381,46.1474,46.2299,59900.0
2010-05-18 15:45:00,56.02,56.07,55.9,55.91,65500.0,46.2299,46.2711,46.1309,46.1391,65500.0
2010-05-18 15:50:00,55.91,56.0,55.88,55.96,76600.0,46.1391,46.2134,46.1143,46.1804,76600.0
2010-05-18 15:55:00,55.96,55.97,55.87,55.9,66200.0,46.1804,46.1886,46.1061,46.1309,66200.0
2010-05-19 09:30:00,55.66,55.69,55.4,55.66,36300.0,45.9328,45.9576,45.7182,45.9328,36300.0
2010-05-19 09:35:00,55.69,55.96,55.53,55.86,41900.0,45.9576,46.1804,45.8255,46.0978,41900.0
2010-05-19 09:40:00,55.87,55.94,55.69,55.9,38400.0,46.1061,46.1639,45.9576,46.1309,38400.0
2010-05-19 09:45:00,55.93,56.18,55.93,56.04,26600.0,46.1556,46.3619,46.1556,46.2464,26600.0
2010-05-19 09:50:00,56.04,56.1,55.99,56.02,37900.0,46.2464,46.2959,46.2051,46.2299,37900.0
2010-05-19 09:55:00,56.04,56.1,55.99,56.03,75500.0,46.2464,46.2959,46.2051,46.2381,75500.0
2010-05-19 10:00:00,56.02,56.11,55.84,55.95,35300.0,46.2299,46.3042,46.0813,46.1721,35300.0
2010-05-19 10:05:00,55.99,56.08,55.92,55.95,86300.0,46.2051,46.2794,46.1474,46.1721,86300.0
2010-05-19 10:10:00,55.98,56.19,55.92,56.18,114300.0,46.1969,46.3702,46.1474,46.3619,114300.0
2010-05-19 10:15:00,56.17,56.38,55.81,55.88,159600.0,46.3537,46.527,46.0566,46.1143,159600.0
2010-05-19 10:20:00,55.9,55.92,55.69,55.77,37800.0,46.1309,46.1474,45.9576,46.0236,37800.0
2010-05-19 10:25:00,55.77,56.0,55.77,55.89,69600.0,46.0236,46.2134,46.0236,46.1226,69600.0
2010-05-19 10:30:00,55.9,56.0,55.85,55.95,63800.0,46.1309,46.2134,46.0896,46.1721,63800.0
2010-05-19 10:35:00,55.95,55.95,55.81,55.84,36100.0,46.1721,46.1721,46.0566,46.0813,36100.0
2010-05-19 10:40:00,55.85,55.96,55.77,55.89,20800.0,46.0896,46.1804,46.0236,46.1226,20800.0
2010-05-19 10:45:00,55.88,55.91,55.69,55.69,16700.0,46.1143,46.1391,45.9576,45.9576,16700.0
2010-05-19 10:50:00,55.68,55.75,55.6,55.73,17400.0,45.9493,46.0071,45.8833,45.9906,17400.0
2010-05-19 10:55:00,55.69,55.87,55.66,55.83,11600.0,45.9576,46.1061,45.9328,46.0731,11600.0
2010-05-19 11:00:00,55.83,55.89,55.7,55.71,23600.0,46.0731,46.1226,45.9658,45.9741,23600.0
2010-05-19 11:05:00,55.71,55.82,55.71,55.79,16000.0,45.9741,46.0648,45.9741,46.0401,16000.0
2010-05-19 11:10:00,55.75,55.76,55.64,55.7,16300.0,46.0071,46.0153,45.9163,45.9658,16300.0
2010-05-19 11:15:00,55.69,55.72,55.5,55.52,17500.0,45.9576,45.9823,45.8008,45.8173,17500.0
2010-05-19 11:20:00,55.55,55.55,55.31,55.32,16200.0,45.842,45.842,45.644,45.6522,16200.0
2010-05-19 11:25:00,55.31,55.44,55.29,55.41,9200.0,45.644,45.7512,45.6275,45.7265,9200.0
2010-05-19 11:30:00,55.41,55.41,55.27,55.29,38200.0,45.7265,45.7265,45.611,45.6275,38200.0
2010-05-19 11:35:00,55.29,55.34,55.28,55.3,15000.0,45.6275,45.6687,45.6192,45.6357,15000.0
2010-05-19 11:40:00,55.29,55.3,55.17,55.18,10200.0,45.6275,45.6357,45.5284,45.5367,10200.0
2010-05-19 11:45:00,55.17,55.23,55.05,55.06,19600.0,45.5284,45.5779,45.4294,45.4377,19600.0
2010-05-19 11:50:00,55.07,55.17,55.04,55.14,17500.0,45.4459,45.5284,45.4211,45.5037,17500.0
2010-05-19 11:55:00,55.13,55.36,55.13,55.31,20400.0,45.4954,45.6852,45.4954,45.644,20400.0
2010-05-19 12:00:00,55.3,55.36,55.28,55.35,19900.0,45.6357,45.6852,45.6192,45.677,19900.0
2010-05-19 12:05:00,55.34,55.34,55.19,55.2,9900.0,45.6687,45.6687,45.5449,45.5532,9900.0
2010-05-19 12:10:00,55.21,55.29,55.18,55.28,9000.0,45.5614,45.6275,45.5367,45.6192,9000.0
2010-05-19 12:15:00,55.26,55.29,55.15,55.18,10400.0,45.6027,45.6275,45.5119,45.5367,10400.0
2010-05-19 12:20:00,55.17,55.3,55.16,55.29,16700.0,45.5284,45.6357,45.5202,45.6275,16700.0
2010-05-19 12:25:00,55.3,55.44,55.29,55.34,16400.0,45.6357,45.7512,45.6275,45.6687,16400.0
2010-05-19 12:30:00,55.34,55.34,55.25,55.28,6100.0,45.6687,45.6687,45.5944,45.6192,6100.0
2010-05-19 12:35:00,55.27,55.4,55.27,55.34,9700.0,45.611,45.7182,45.611,45.6687,9700.0
2010-05-19 12:40:00,55.32,55.33,55.25,55.28,6900.0,45.6522,45.6605,45.5944,45.6192,6900.0
2010-05-19 12:45:00,55.27,55.31,55.26,55.27,7000.0,45.611,45.644,45.6027,45.611,7000.0
2010-05-19 12:50:00,55.28,55.41,55.26,55.4,9200.0,45.6192,45.7265,45.6027,45.7182,9200.0
2010-05-19 12:55:00,55.39,55.59,55.37,55.58,31800.0,45.71,45.875,45.6935,45.8668,31800.0
2010-05-19 13:00:00,55.6,55.62,55.46,55.57,27600.0,45.8833,45.8998,45.7677,45.8585,27600.0
2010-05-19 13:05:00,55.58,55.62,55.51,55.58,18500.0,45.8668,45.8998,45.809,45.8668,18500.0
2010-05-19 13:10:00,55.59,55.63,55.52,55.61,6000.0,45.875,45.908,45.8173,45.8915,6000.0
2010-05-19 13:15:00,55.61,55.65,55.52,55.65,10700.0,45.8915,45.9245,45.8173,45.9245,10700.0
2010-05-19 13:20:00,55.65,55.8,55.62,55.78,14100.0,45.9245,46.0483,45.8998,46.0318,14100.0
2010-05-19 13:25:00,55.77,55.77,55.65,55.71,19500.0,46.0236,46.0236,45.9245,45.9741,19500.0
2010-05-19 13:30:00,55.68,55.7,55.57,55.58,11700.0,45.9493,45.9658,45.8585,45.8668,11700.0
2010-05-19 13:35:00,55.56,55.57,55.48,55.56,18500.0,45.8503,45.8585,45.7843,45.8503,18500.0
2010-05-19 13:40:00,55.56,55.63,55.54,55.61,7600.0,45.8503,45.908,45.8338,45.8915,7600.0
2010-05-19 13:45:00,55.61,55.75,55.6,55.72,16400.0,45.8915,46.0071,45.8833,45.9823,16400.0
2010-05-19 13:50:00,55.72,55.76,55.67,55.73,9800.0,45.9823,46.0153,45.941,45.9906,9800.0
2010-05-19 13:55:00,55.74,55.74,55.63,55.67,12600.0,45.9988,45.9988,45.908,45.941,12600.0
2010-05-19 14:00:00,55.67,55.79,55.62,55.74,13700.0,45.941,46.0401,45.8998,45.9988,13700.0
2010-05-19 14:05:00,55.73,55.83,55.65,55.66,11600.0,45.9906,46.0731,45.9245,45.9328,11600.0
2010-05-19 14:10:00,55.65,55.69,55.6,55.68,7300.0,45.9245,45.9576,45.8833,45.9493,7300.0
2010-05-19 14:15:00,55.7,55.71,55.62,55.65,8900.0,45.9658,45.9741,45.8998,45.9245,8900.0
2010-05-19 14:20:00,55.65,55.69,55.59,55.62,8600.0,45.9245,45.9576,45.875,45.8998,8600.0
2010-05-19 14:25:00,55.62,55.65,55.57,55.63,18300.0,45.8998,45.9245,45.8585,45.908,18300.0
2010-05-19 14:30:00,55.65,55.66,55.55,55.56,8200.0,45.9245,45.9328,45.842,45.8503,8200.0
2010-05-19 14:35:00,55.56,55.62,55.55,55.56,8100.0,45.8503,45.8998,45.842,45.8503,8100.0
2010-05-19 14:40:00,55.57,55.71,55.56,55.66,17300.0,45.8585,45.9741,45.8503,45.9328,17300.0
2010-05-19 14:45:00,55.66,55.75,55.66,55.72,15500.0,45.9328,46.0071,45.9328,45.9823,15500.0
2010-05-19 14:50:00,55.71,55.73,55.59,55.68,10000.0,45.9741,45.9906,45.875,45.9493,10000.0
2010-05-19 14:55:00,55.68,55.68,55.59,55.6,8100.0,45.9493,45.9493,45.875,45.8833,8100.0
2010-05-19 15:00:00,55.63,55.67,55.56,55.56,10700.0,45.908,45.941,45.8503,45.8503,10700.0
2010-05-19 15:05:00,55.56,55.57,55.42,55.44,15100.0,45.8503,45.8585,45.7347,45.7512,15100.0
2010-05-19 15:10:00,55.44,55.48,55.4,55.42,15300.0,45.7512,45.7843,45.7182,45.7347,15300.0
2010-05-19 15:15:00,55.42,55.61,55.42,55.59,17800.0,45.7347,45.8915,45.7347,45.875,17800.0
2010-05-19 15:20:00,55.6,55.63,55.53,55.53,34400.0,45.8833,45.908,45.8255,45.8255,34400.0
2010-05-19 15:25:00,55.54,55.66,55.47,55.66,21200.0,45.8338,45.9328,45.776,45.9328,21200.0
2010-05-19 15:30:00,55.66,55.76,55.63,55.72,32100.0,45.9328,46.0153,45.908,45.9823,32100.0
2010-05-19 15:35:00,55.72,55.89,55.64,55.83,47600.0,45.9823,46.1226,45.9163,46.0731,47600.0
2010-05-19 15:40:00,55.83,55.88,55.71,55.85,41900.0,46.0731,46.1143,45.9741,46.0896,41900.0
2010-05-19 15:45:00,55.85,55.92,55.77,55.8,72000.0,46.0896,46.1474,46.0236,46.0483,72000.0
2010-05-19 15:50:00,55.8,55.82,55.72,55.77,42100.0,46.0483,46.0648,45.9823,46.0236,42100.0
2010-05-19 15:55:00,55.77,55.78,55.66,55.72,100200.0,46.0236,46.0318,45.9328,45.9823,100200.0
2010-05-20 09:30:00,55.43,55.43,54.56,54.64,42100.0,45.743,45.743,45.025,45.0911,42100.0
2010-05-20 09:35:00,54.64,54.74,54.47,54.49,43100.0,45.0911,45.1736,44.9508,44.9673,43100.0
2010-05-20 09:40:00,54.6,54.62,54.22,54.22,35100.0,45.058,45.0745,44.7445,44.7445,35100.0
2010-05-20 09:45:00,54.23,54.37,54.22,54.24,29100.0,44.7527,44.8682,44.7445,44.761,29100.0
2010-05-20 09:50:00,54.23,54.31,54.18,54.28,47000.0,44.7527,44.8187,44.7114,44.794,47000.0
2010-05-20 09:55:00,54.28,54.31,54.08,54.11,32800.0,44.794,44.8187,44.6289,44.6537,32800.0
2010-05-20 10:00:00,54.11,54.11,53.93,54.02,114000.0,44.6537,44.6537,44.5051,44.5794,114000.0
2010-05-20 10:05:00,54.01,54.22,54.0,54.11,42400.0,44.5712,44.7445,44.5629,44.6537,42400.0
2010-05-20 10:10:00,54.09,54.22,54.03,54.13,49600.0,44.6372,44.7445,44.5877,44.6702,49600.0
2010-05-20 10:15:00,54.11,54.18,54.03,54.08,81300.0,44.6537,44.7114,44.5877,44.6289,81300.0
2010-05-20 10:20:00,54.09,54.09,53.73,53.77,38000.0,44.6372,44.6372,44.3401,44.3731,38000.0
2010-05-20 10:25:00,53.76,53.93,53.68,53.77,37200.0,44.3648,44.5051,44.2988,44.3731,37200.0
2010-05-20 10:30:00,53.79,54.01,53.77,53.92,40500.0,44.3896,44.5712,44.3731,44.4969,40500.0
2010-05-20 10:35:00,53.93,54.03,53.81,53.81,61600.0,44.5051,44.5877,44.4061,44.4061,61600.0
2010-05-20 10:40:00,53.81,53.87,53.69,53.83,29000.0,44.4061,44.4556,44.3071,44.4226,29000.0
2010-05-20 10:45:00,53.85,53.86,53.74,53.75,30300.0,44.4391,44.4474,44.3483,44.3566,30300.0
2010-05-20 10:50:00,53.74,53.92,53.72,53.86,30300.0,44.3483,44.4969,44.3318,44.4474,30300.0
2010-05-20 10:55:00,53.85,53.89,53.76,53.86,11700.0,44.4391,44.4721,44.3648,44.4474,11700.0
2010-05-20 11:00:00,53.85,53.94,53.79,53.9,16200.0,44.4391,44.5134,44.3896,44.4804,16200.0
2010-05-20 11:05:00,53.92,54.06,53.91,54.0,25600.0,44.4969,44.6124,44.4886,44.5629,25600.0
2010-05-20 11:10:00,54.03,54.03,53.85,53.86,12100.0,44.5877,44.5877,44.4391,44.4474,12100.0
2010-05-20 11:15:00,53.85,53.85,53.58,53.59,105400.0,44.4391,44.4391,44.2163,44.2246,105400.0
2010-05-20 11:20:00,53.58,53.64,53.52,53.55,92200.0,44.2163,44.2658,44.1668,44.1915,92200.0
2010-05-20 11:25:00,53.55,53.62,53.5,53.6,90300.0,44.1915,44.2493,44.1503,44.2328,90300.0
2010-05-20 11:30:00,53.61,53.71,53.53,53.67,117300.0,44.2411,44.3236,44.175,44.2906,117300.0
2010-05-20 11:35:00,53.69,53.7,53.57,53.63,57800.0,44.3071,44.3153,44.208,44.2576,57800.0
2010-05-20 11:40:00,53.63,53.68,53.59,53.68,38000.0,44.2576,44.2988,44.2246,44.2988,38000.0
2010-05-20 11:45:00,53.69,53.84,53.68,53.8,60400.0,44.3071,44.4309,44.2988,44.3979,60400.0
2010-05-20 11:50:00,53.8,53.93,53.8,53.85,30600.0,44.3979,44.5051,44.3979,44.4391,30600.0
2010-05-20 11:55:00,53.85,53.89,53.76,53.77,21900.0,44.4391,44.4721,44.3648,44.3731,21900.0
2010-05-20 12:00:00,53.77,53.87,53.75,53.83,31900.0,44.3731,44.4556,44.3566,44.4226,31900.0
2010-05-20 12:05:00,53.83,54.01,53.83,53.98,27600.0,44.4226,44.5712,44.4226,44.5464,27600.0
2010-05-20 12:10:00,53.98,53.99,53.89,53.89,27700.0,44.5464,44.5546,44.4721,44.4721,27700.0
2010-05-20 12:15:00,53.88,53.89,53.78,53.83,27500.0,44.4639,44.4721,44.3813,44.4226,27500.0
2010-05-20 12:20:00,53.81,53.91,53.81,53.83,12100.0,44.4061,44.4886,44.4061,44.4226,12100.0
2010-05-20 12:25:00,53.83,53.9,53.8,53.88,19900.0,44.4226,44.4804,44.3979,44.4639,19900.0
2010-05-20 12:30:00,53.86,53.9,53.73,53.74,19400.0,44.4474,44.4804,44.3401,44.3483,19400.0
2010-05-20 12:35:00,53.75,53.76,53.73,53.73,90800.0,44.3566,44.3648,44.3401,44.3401,90800.0
2010-05-20 12:40:00,53.73,53.75,53.69,53.69,27900.0,44.3401,44.3566,44.3071,44.3071,27900.0
2010-05-20 12:45:00,53.68,53.77,53.66,53.68,13900.0,44.2988,44.3731,44.2823,44.2988,13900.0
2010-05-20 12:50:00,53.69,53.7,53.58,53.58,9100.0,44.3071,44.3153,44.2163,44.2163,9100.0
2010-05-20 12:55:00,53.58,53.65,53.39,53.41,28800.0,44.2163,44.2741,44.0595,44.076,28800.0
2010-05-20 13:00:00,53.41,53.55,53.31,53.55,28100.0,44.076,44.1915,43.9935,44.1915,28100.0
2010-05-20 13:05:00,53.55,53.62,53.53,53.56,10900.0,44.1915,44.2493,44.175,44.1998,10900.0
2010-05-20 13:10:00,53.54,53.66,53.53,53.64,14800.0,44.1833,44.2823,44.175,44.2658,14800.0
2010-05-20 13:15:00,53.64,53.7,53.58,53.7,21400.0,44.2658,44.3153,44.2163,44.3153,21400.0
2010-05-20 13:20:00,53.7,53.78,53.64,53.75,14800.0,44.3153,44.3813,44.2658,44.3566,14800.0
2010-05-20 13:25:00,53.75,53.9,53.71,53.81,16300.0,44.3566,44.4804,44.3236,44.4061,16300.0
2010-05-20 13:30:00,53.79,53.96,53.68,53.73,98200.0,44.3896,44.5299,44.2988,44.3401,98200.0
2010-05-20 13:35:00,53.7,53.73,53.64,53.64,12300.0,44.3153,44.3401,44.2658,44.2658,12300.0
2010-05-20 13:40:00,53.64,53.79,53.64,53.79,10000.0,44.2658,44.3896,44.2658,44.3896,10000.0
2010-05-20 13:45:00,53.78,53.8,53.61,53.65,18400.0,44.3813,44.3979,44.2411,44.2741,18400.0
2010-05-20 13:50:00,53.67,53.72,53.59,53.66,17300.0,44.2906,44.3318,44.2246,44.2823,17300.0
2010-05-20 13:55:00,53.64,53.67,53.52,53.62,17700.0,44.2658,44.2906,44.1668,44.2493,17700.0
2010-05-20 14:00:00,53.61,53.63,53.41,53.47,43700.0,44.2411,44.2576,44.076,44.1255,43700.0
2010-05-20 14:05:00,53.48,53.52,53.38,53.5,13800.0,44.1338,44.1668,44.0513,44.1503,13800.0
2010-05-20 14:10:00,53.52,53.68,53.52,53.68,23700.0,44.1668,44.2988,44.1668,44.2988,23700.0
2010-05-20 14:15:00,53.67,53.69,53.55,53.69,15800.0,44.2906,44.3071,44.1915,44.3071,15800.0
2010-05-20 14:20:00,53.68,53.73,53.64,53.71,42300.0,44.2988,44.3401,44.2658,44.3236,42300.0
2010-05-20 14:25:00,53.71,53.75,53.59,53.63,23100.0,44.3236,44.3566,44.2246,44.2576,23100.0
2010-05-20 14:30:00,53.62,53.8,53.57,53.74,47900.0,44.2493,44.3979,44.208,44.3483,47900.0
2010-05-20 14:35:00,53.74,53.9,53.72,53.85,61000.0,44.3483,44.4804,44.3318,44.4391,61000.0
2010-05-20 14:40:00,53.86,53.95,53.78,53.83,49400.0,44.4474,44.5216,44.3813,44.4226,49400.0
2010-05-20 14:45:00,53.82,53.9,53.72,53.81,36800.0,44.4144,44.4804,44.3318,44.4061,36800.0
2010-05-20 14:50:00,53.83,54.0,53.8,53.92,55200.0,44.4226,44.5629,44.3979,44.4969,55200.0
2010-05-20 14:55:00,53.92,53.97,53.84,53.88,145100.0,44.4969,44.5381,44.4309,44.4639,145100.0
2010-05-20 15:00:00,53.89,53.92,53.86,53.9,32000.0,44.4721,44.4969,44.4474,44.4804,32000.0
2010-05-20 15:05:00,53.91,53.91,53.71,53.83,46700.0,44.4886,44.4886,44.3236,44.4226,46700.0
2010-05-20 15:10:00,53.83,53.85,53.7,53.76,19900.0,44.4226,44.4391,44.3153,44.3648,19900.0
2010-05-20 15:15:00,53.76,53.88,53.7,53.84,53900.0,44.3648,44.4639,44.3153,44.4309,53900.0
2010-05-20 15:20:00,53.84,54.04,53.83,54.04,75300.0,44.4309,44.5959,44.4226,44.5959,75300.0
2010-05-20 15:25:00,54.04,54.11,53.99,54.0,94100.0,44.5959,44.6537,44.5546,44.5629,94100.0
2010-05-20 15:30:00,54.0,54.07,54.0,54.05,64200.0,44.5629,44.6207,44.5629,44.6042,64200.0
2010-05-20 15:35:00,54.05,54.06,53.94,54.01,102800.0,44.6042,44.6124,44.5134,44.5712,102800.0
2010-05-20 15:40:00,54.01,54.12,53.98,54.02,140000.0,44.5712,44.6619,44.5464,44.5794,140000.0
2010-05-20 15:45:00,54.01,54.08,53.84,54.06,221600.0,44.5712,44.6289,44.4309,44.6124,221600.0
2010-05-20 15:50:00,54.02,54.05,53.92,54.01,262600.0,44.5794,44.6042,44.4969,44.5712,262600.0
2010-05-20 15:55:00,54.01,54.1,53.96,54.07,611800.0,44.5712,44.6454,44.5299,44.6207,611800.0
2010-05-21 09:30:00,53.23,53.62,53.1,53.35,451600.0,43.9275,44.2493,43.8202,44.0265,451600.0
2010-05-21 09:35:00,53.35,53.38,53.08,53.25,88000.0,44.0265,44.0513,43.8037,43.944,88000.0
2010-05-21 09:40:00,53.25,53.29,53.03,53.08,84500.0,43.944,43.977,43.7624,43.8037,84500.0
2010-05-21 09:45:00,53.11,53.25,53.03,53.2,70100.0,43.8284,43.944,43.7624,43.9027,70100.0
2010-05-21 09:50:00,53.17,53.43,53.17,53.35,85700.0,43.878,44.0925,43.878,44.0265,85700.0
2010-05-21 09:55:00,53.36,53.64,53.35,53.48,39400.0,44.0347,44.2658,44.0265,44.1338,39400.0
2010-05-21 10:00:00,53.46,53.69,53.38,53.64,36300.0,44.1173,44.3071,44.0513,44.2658,36300.0
2010-05-21 10:05:00,53.65,53.73,53.46,53.6,66300.0,44.2741,44.3401,44.1173,44.2328,66300.0
2010-05-21 10:10:00,53.6,53.62,53.3,53.33,47100.0,44.2328,44.2493,43.9852,44.01,47100.0
2010-05-21 10:15:00,53.34,53.38,53.22,53.23,53300.0,44.0182,44.0513,43.9192,43.9275,53300.0
2010-05-21 10:20:00,53.24,53.33,53.19,53.19,38600.0,43.9357,44.01,43.8945,43.8945,38600.0
2010-05-21 10:25:00,53.2,53.31,53.11,53.21,49600.0,43.9027,43.9935,43.8284,43.911,49600.0
2010-05-21 10:30:00,53.24,53.28,53.14,53.2,32400.0,43.9357,43.9687,43.8532,43.9027,32400.0
2010-05-21 10:35:00,53.2,53.37,53.19,53.32,34900.0,43.9027,44.043,43.8945,44.0017,34900.0
2010-05-21 10:40:00,53.33,53.36,53.18,53.23,49200.0,44.01,44.0347,43.8862,43.9275,49200.0
2010-05-21 10:45:00,53.23,53.29,53.19,53.23,29600.0,43.9275,43.977,43.8945,43.9275,29600.0
2010-05-21 10:50:00,53.22,53.33,53.15,53.3,39900.0,43.9192,44.01,43.8614,43.9852,39900.0
2010-05-21 10:55:00,53.31,53.45,53.28,53.4,22000.0,43.9935,44.109,43.9687,44.0678,22000.0
2010-05-21 11:00:00,53.4,53.57,53.39,53.57,24400.0,44.0678,44.208,44.0595,44.208,24400.0
2010-05-21 11:05:00,53.56,53.6,53.52,53.58,27000.0,44.1998,44.2328,44.1668,44.2163,27000.0
2010-05-21 11:10:00,53.57,53.57,53.44,53.56,23500.0,44.208,44.208,44.1008,44.1998,23500.0
2010-05-21 11:15:00,53.56,53.7,53.55,53.67,34800.0,44.1998,44.3153,44.1915,44.2906,34800.0
2010-05-21 11:20:00,53.66,53.74,53.58,53.7,48800.0,44.2823,44.3483,44.2163,44.3153,48800.0
2010-05-21 11:25:00,53.7,53.7,53.55,53.7,33900.0,44.3153,44.3153,44.1915,44.3153,33900.0
2010-05-21 11:30:00,53.69,53.69,53.6,53.68,25600.0,44.3071,44.3071,44.2328,44.2988,25600.0
2010-05-21 11:35:00,53.68,53.81,53.68,53.8,35900.0,44.2988,44.4061,44.2988,44.3979,35900.0
2010-05-21 11:40:00,53.81,53.84,53.72,53.78,30800.0,44.4061,44.4309,44.3318,44.3813,30800.0
2010-05-21 11:45:00,53.8,53.9,53.68,53.68,37000.0,44.3979,44.4804,44.2988,44.2988,37000.0
2010-05-21 11:50:00,53.7,53.84,53.69,53.75,23700.0,44.3153,44.4309,44.3071,44.3566,23700.0
2010-05-21 11:55:00,53.74,53.76,53.59,53.61,37600.0,44.3483,44.3648,44.2246,44.2411,37600.0
2010-05-21 12:00:00,53.61,53.7,53.57,53.67,36200.0,44.2411,44.3153,44.208,44.2906,36200.0
2010-05-21 12:05:00,53.67,53.71,53.53,53.53,39900.0,44.2906,44.3236,44.175,44.175,39900.0
2010-05-21 12:10:00,53.54,53.61,53.5,53.54,22300.0,44.1833,44.2411,44.1503,44.1833,22300.0
2010-05-21 12:15:00,53.58,53.7,53.58,53.68,27600.0,44.2163,44.3153,44.2163,44.2988,27600.0
2010-05-21 12:20:00,53.68,53.76,53.65,53.71,22600.0,44.2988,44.3648,44.2741,44.3236,22600.0
2010-05-21 12:25:00,53.71,53.72,53.63,53.65,18100.0,44.3236,44.3318,44.2576,44.2741,18100.0
2010-05-21 12:30:00,53.65,53.73,53.61,53.64,40800.0,44.2741,44.3401,44.2411,44.2658,40800.0
2010-05-21 12:35:00,53.64,53.71,53.55,53.55,58900.0,44.2658,44.3236,44.1915,44.1915,58900.0
2010-05-21 12:40:00,53.56,53.65,53.56,53.56,16300.0,44.1998,44.2741,44.1998,44.1998,16300.0
2010-05-21 12:45:00,53.56,53.56,53.34,53.35,44300.0,44.1998,44.1998,44.0182,44.0265,44300.0
2010-05-21 12:50:00,53.36,53.42,53.33,53.39,28100.0,44.0347,44.0843,44.01,44.0595,28100.0
2010-05-21 12:55:00,53.39,53.39,53.18,53.19,48500.0,44.0595,44.0595,43.8862,43.8945,48500.0
2010-05-21 13:00:00,53.18,53.21,52.94,52.96,118600.0,43.8862,43.911,43.6881,43.7047,118600.0
2010-05-21 13:05:00,52.98,53.09,52.86,53.08,106900.0,43.7212,43.8119,43.6221,43.8037,106900.0
2010-05-21 13:10:00,53.11,53.22,53.11,53.19,26600.0,43.8284,43.9192,43.8284,43.8945,26600.0
2010-05-21 13:15:00,53.19,53.25,53.14,53.16,30900.0,43.8945,43.944,43.8532,43.8697,30900.0
2010-05-21 13:20:00,53.18,53.18,53.01,53.03,22500.0,43.8862,43.8862,43.7459,43.7624,22500.0
2010-05-21 13:25:00,53.03,53.1,53.02,53.07,22600.0,43.7624,43.8202,43.7542,43.7954,22600.0
2010-05-21 13:30:00,53.08,53.14,53.05,53.09,31000.0,43.8037,43.8532,43.7789,43.8119,31000.0
2010-05-21 13:35:00,53.09,53.11,53.01,53.06,28600.0,43.8119,43.8284,43.7459,43.7872,28600.0
2010-05-21 13:40:00,53.07,53.11,53.04,53.06,29600.0,43.7954,43.8284,43.7707,43.7872,29600.0
2010-05-21 13:45:00,53.07,53.08,52.96,52.99,82800.0,43.7954,43.8037,43.7047,43.7294,82800.0
2010-05-21 13:50:00,53.0,53.04,52.95,52.97,42500.0,43.7377,43.7707,43.6964,43.7129,42500.0
2010-05-21 13:55:00,52.99,52.99,52.89,52.93,56000.0,43.7294,43.7294,43.6469,43.6799,56000.0
2010-05-21 14:00:00,52.93,53.03,52.85,52.87,52100.0,43.6799,43.7624,43.6139,43.6304,52100.0
2010-05-21 14:05:00,52.87,52.9,52.77,52.82,79400.0,43.6304,43.6551,43.5479,43.5891,79400.0
2010-05-21 14:10:00,52.81,52.82,52.67,52.7,79300.0,43.5809,43.5891,43.4653,43.4901,79300.0
2010-05-21 14:15:00,52.69,52.7,52.56,52.58,67500.0,43.4818,43.4901,43.3746,43.3911,67500.0
2010-05-21 14:20:00,52.58,52.68,52.56,52.66,83500.0,43.3911,43.4736,43.3746,43.4571,83500.0
2010-05-21 14:25:00,52.67,52.72,52.61,52.62,46200.0,43.4653,43.5066,43.4158,43.4241,46200.0
2010-05-21 14:30:00,52.64,52.69,52.57,52.62,82600.0,43.4406,43.4818,43.3828,43.4241,82600.0
2010-05-21 14:35:00,52.63,52.67,52.58,52.58,42300.0,43.4323,43.4653,43.3911,43.3911,42300.0
2010-05-21 14:40:00,52.6,52.61,52.38,52.4,89500.0,43.4076,43.4158,43.226,43.2425,89500.0
2010-05-21 14:45:00,52.41,52.42,52.27,52.38,60300.0,43.2508,43.259,43.1352,43.226,60300.0
2010-05-21 14:50:00,52.4,52.41,52.24,52.27,70000.0,43.2425,43.2508,43.1105,43.1352,70000.0
2010-05-21 14:55:00,52.26,52.33,52.18,52.23,116100.0,43.127,43.1848,43.061,43.1022,116100.0
2010-05-21 15:00:00,52.24,52.39,52.21,52.31,66200.0,43.1105,43.2343,43.0857,43.1682,66200.0
2010-05-21 15:05:00,52.33,52.46,52.31,52.44,86000.0,43.1848,43.292,43.1682,43.2755,86000.0
2010-05-21 15:10:00,52.45,52.45,52.35,52.37,50700.0,43.2838,43.2838,43.2013,43.2178,50700.0
2010-05-21 15:15:00,52.37,52.41,52.21,52.25,62400.0,43.2178,43.2508,43.0857,43.1187,62400.0
2010-05-21 15:20:00,52.23,52.5,52.23,52.44,95500.0,43.1022,43.325,43.1022,43.2755,95500.0
2010-05-21 15:25:00,52.44,52.48,52.35,52.35,89000.0,43.2755,43.3085,43.2013,43.2013,89000.0
2010-05-21 15:30:00,52.36,52.38,52.29,52.33,128600.0,43.2095,43.226,43.1517,43.1848,128600.0
2010-05-21 15:35:00,52.33,52.38,52.26,52.31,142000.0,43.1848,43.226,43.127,43.1682,142000.0
2010-05-21 15:40:00,52.31,52.49,52.27,52.46,106700.0,43.1682,43.3168,43.1352,43.292,106700.0
2010-05-21 15:45:00,52.47,52.58,52.36,52.37,212100.0,43.3003,43.3911,43.2095,43.2178,212100.0
2010-05-21 15:50:00,52.37,52.58,52.37,52.54,230500.0,43.2178,43.3911,43.2178,43.3581,230500.0
2010-05-21 15:55:00,52.54,52.73,52.53,52.73,260500.0,43.3581,43.5148,43.3498,43.5148,260500.0
2010-05-24 09:30:00,52.58,52.68,52.3,52.66,35100.0,43.3911,43.4736,43.16,43.4571,35100.0
2010-05-24 09:35:00,52.66,53.11,52.66,52.96,58000.0,43.4571,43.8284,43.4571,43.7047,58000.0
2010-05-24 09:40:00,52.97,53.03,52.83,52.89,24400.0,43.7129,43.7624,43.5974,43.6469,24400.0
2010-05-24 09:45:00,52.88,52.99,52.85,52.94,22600.0,43.6386,43.7294,43.6139,43.6881,22600.0
2010-05-24 09:50:00,52.95,53.06,52.91,52.96,56500.0,43.6964,43.7872,43.6634,43.7047,56500.0
2010-05-24 09:55:00,52.96,53.12,52.95,53.11,46000.0,43.7047,43.8367,43.6964,43.8284,46000.0
2010-05-24 10:00:00,53.11,53.21,53.07,53.11,80300.0,43.8284,43.911,43.7954,43.8284,80300.0
2010-05-24 10:05:00,53.11,53.35,53.11,53.24,38200.0,43.8284,44.0265,43.8284,43.9357,38200.0
2010-05-24 10:10:00,53.22,53.35,53.19,53.35,40300.0,43.9192,44.0265,43.8945,44.0265,40300.0
2010-05-24 10:15:00,53.34,53.38,53.16,53.2,57100.0,44.0182,44.0513,43.8697,43.9027,57100.0
2010-05-24 10:20:00,53.19,53.2,53.02,53.06,44700.0,43.8945,43.9027,43.7542,43.7872,44700.0
2010-05-24 10:25:00,53.07,53.21,53.07,53.2,60100.0,43.7954,43.911,43.7954,43.9027,60100.0
2010-05-24 10:30:00,53.2,53.32,53.2,53.32,48900.0,43.9027,44.0017,43.9027,44.0017,48900.0
2010-05-24 10:35:00,53.31,53.35,53.28,53.3,26300.0,43.9935,44.0265,43.9687,43.9852,26300.0
2010-05-24 10:40:00,53.3,53.34,53.24,53.29,42300.0,43.9852,44.0182,43.9357,43.977,42300.0
2010-05-24 10:45:00,53.29,53.32,53.24,53.25,34700.0,43.977,44.0017,43.9357,43.944,34700.0
2010-05-24 10:50:00,53.25,53.33,53.24,53.27,37100.0,43.944,44.01,43.9357,43.9605,37100.0
2010-05-24 10:55:00,53.28,53.33,53.25,53.27,37700.0,43.9687,44.01,43.944,43.9605,37700.0
2010-05-24 11:00:00,53.26,53.27,53.2,53.27,36300.0,43.9522,43.9605,43.9027,43.9605,36300.0
2010-05-24 11:05:00,53.27,53.33,53.26,53.3,22400.0,43.9605,44.01,43.9522,43.9852,22400.0
2010-05-24 11:10:00,53.3,53.33,53.22,53.25,41200.0,43.9852,44.01,43.9192,43.944,41200.0
2010-05-24 11:15:00,53.25,53.26,53.18,53.23,49100.0,43.944,43.9522,43.8862,43.9275,49100.0
2010-05-24 11:20:00,53.21,53.38,53.2,53.3,33700.0,43.911,44.0513,43.9027,43.9852,33700.0
2010-05-24 11:25:00,53.3,53.35,53.27,53.35,27900.0,43.9852,44.0265,43.9605,44.0265,27900.0
2010-05-24 11:30:00,53.36,53.37,53.27,53.29,23600.0,44.0347,44.043,43.9605,43.977,23600.0
2010-05-24 11:35:00,53.3,53.43,53.3,53.41,19100.0,43.9852,44.0925,43.9852,44.076,19100.0
2010-05-24 11:40:00,53.4,53.47,53.36,53.42,19800.0,44.0678,44.1255,44.0347,44.0843,19800.0
2010-05-24 11:45:00,53.42,53.52,53.41,53.52,14600.0,44.0843,44.1668,44.076,44.1668,14600.0
2010-05-24 11:50:00,53.52,53.53,53.44,53.51,19800.0,44.1668,44.175,44.1008,44.1585,19800.0
2010-05-24 11:55:00,53.52,53.6,53.48,53.57,18500.0,44.1668,44.2328,44.1338,44.208,18500.0
2010-05-24 12:00:00,53.57,53.67,53.54,53.65,19300.0,44.208,44.2906,44.1833,44.2741,19300.0
2010-05-24 12:05:00,53.65,53.73,53.65,53.68,27400.0,44.2741,44.3401,44.2741,44.2988,27400.0
2010-05-24 12:10:00,53.69,53.73,53.67,53.67,15400.0,44.3071,44.3401,44.2906,44.2906,15400.0
2010-05-24 12:15:00,53.68,53.68,53.5,53.5,36400.0,44.2988,44.2988,44.1503,44.1503,36400.0
2010-05-24 12:20:00,53.5,53.5,53.4,53.48,67000.0,44.1503,44.1503,44.0678,44.1338,67000.0
2010-05-24 12:25:00,53.48,53.53,53.46,53.53,12000.0,44.1338,44.175,44.1173,44.175,12000.0
2010-05-24 12:30:00,53.52,53.63,53.52,53.56,19900.0,44.1668,44.2576,44.1668,44.1998,19900.0
2010-05-24 12:35:00,53.55,53.56,53.44,53.45,15300.0,44.1915,44.1998,44.1008,44.109,15300.0
2010-05-24 12:40:00,53.46,53.47,53.43,53.46,10700.0,44.1173,44.1255,44.0925,44.1173,10700.0
2010-05-24 12:45:00,53.47,53.53,53.47,53.5,23300.0,44.1255,44.175,44.1255,44.1503,23300.0
2010-05-24 12:50:00,53.49,53.51,53.47,53.48,50400.0,44.142,44.1585,44.1255,44.1338,50400.0
2010-05-24 12:55:00,53.48,53.48,53.44,53.44,8800.0,44.1338,44.1338,44.1008,44.1008,8800.0
2010-05-24 13:00:00,53.45,53.51,53.45,53.49,15200.0,44.109,44.1585,44.109,44.142,15200.0
2010-05-24 13:05:00,53.48,53.49,53.41,53.41,15300.0,44.1338,44.142,44.076,44.076,15300.0
2010-05-24 13:10:00,53.41,53.41,53.36,53.38,18000.0,44.076,44.076,44.0347,44.0513,18000.0
2010-05-24 13:15:00,53.36,53.36,53.28,53.29,17600.0,44.0347,44.0347,43.9687,43.977,17600.0
2010-05-24 13:20:00,53.29,53.38,53.28,53.36,14400.0,43.977,44.0513,43.9687,44.0347,14400.0
2010-05-24 13:25:00,53.37,53.46,53.31,53.34,29300.0,44.043,44.1173,43.9935,44.0182,29300.0
2010-05-24 13:30:00,53.33,53.4,53.33,53.34,25200.0,44.01,44.0678,44.01,44.0182,25200.0
2010-05-24 13:35:00,53.34,53.38,53.3,53.36,18800.0,44.0182,44.0513,43.9852,44.0347,18800.0
2010-05-24 13:40:00,53.36,53.42,53.33,53.39,20800.0,44.0347,44.0843,44.01,44.0595,20800.0
2010-05-24 13:45:00,53.41,53.41,53.32,53.33,23800.0,44.076,44.076,44.0017,44.01,23800.0
2010-05-24 13:50:00,53.32,53.37,53.31,53.33,18100.0,44.0017,44.043,43.9935,44.01,18100.0
2010-05-24 13:55:00,53.34,53.41,53.33,53.41,16200.0,44.0182,44.076,44.01,44.076,16200.0
2010-05-24 14:00:00,53.41,53.48,53.41,53.44,24000.0,44.076,44.1338,44.076,44.1008,24000.0
2010-05-24 14:05:00,53.41,53.49,53.38,53.49,13400.0,44.076,44.142,44.0513,44.142,13400.0
2010-05-24 14:10:00,53.49,53.61,53.48,53.59,21600.0,44.142,44.2411,44.1338,44.2246,21600.0
2010-05-24 14:15:00,53.59,53.62,53.57,53.58,17100.0,44.2246,44.2493,44.208,44.2163,17100.0
2010-05-24 14:20:00,53.57,53.59,53.53,53.57,16500.0,44.208,44.2246,44.175,44.208,16500.0
2010-05-24 14:25:00,53.57,53.63,53.55,53.61,20100.0,44.208,44.2576,44.1915,44.2411,20100.0
2010-05-24 14:30:00,53.62,53.64,53.54,53.64,20900.0,44.2493,44.2658,44.1833,44.2658,20900.0
2010-05-24 14:35:00,53.64,53.66,53.57,53.59,24200.0,44.2658,44.2823,44.208,44.2246,24200.0
2010-05-24 14:40:00,53.57,53.58,53.53,53.55,16900.0,44.208,44.2163,44.175,44.1915,16900.0
2010-05-24 14:45:00,53.54,53.55,53.45,53.49,22800.0,44.1833,44.1915,44.109,44.142,22800.0
2010-05-24 14:50:00,53.49,53.54,53.48,53.54,14500.0,44.142,44.1833,44.1338,44.1833,14500.0
2010-05-24 14:55:00,53.57,53.58,53.52,53.53,21800.0,44.208,44.2163,44.1668,44.175,21800.0
2010-05-24 15:00:00,53.53,53.54,53.4,53.4,25800.0,44.175,44.1833,44.0678,44.0678,25800.0
2010-05-24 15:05:00,53.4,53.4,53.36,53.36,26300.0,44.0678,44.0678,44.0347,44.0347,26300.0
2010-05-24 15:10:00,53.37,53.46,53.35,53.46,39100.0,44.043,44.1173,44.0265,44.1173,39100.0
2010-05-24 15:15:00,53.45,53.52,53.4,53.4,29300.0,44.109,44.1668,44.0678,44.0678,29300.0
2010-05-24 15:20:00,53.39,53.45,53.35,53.38,69700.0,44.0595,44.109,44.0265,44.0513,69700.0
2010-05-24 15:25:00,53.37,53.47,53.36,53.46,44400.0,44.043,44.1255,44.0347,44.1173,44400.0
2010-05-24 15:30:00,53.46,53.48,53.41,53.47,72400.0,44.1173,44.1338,44.076,44.1255,72400.0
2010-05-24 15:35:00,53.46,53.51,53.45,53.5,33900.0,44.1173,44.1585,44.109,44.1503,33900.0
2010-05-24 15:40:00,53.5,53.56,53.49,53.53,55700.0,44.1503,44.1998,44.142,44.175,55700.0
2010-05-24 15:45:00,53.54,53.54,53.33,53.35,88000.0,44.1833,44.1833,44.01,44.0265,88000.0
2010-05-24 15:50:00,53.34,53.34,53.17,53.23,200100.0,44.0182,44.0182,43.878,43.9275,200100.0
2010-05-24 15:55:00,53.22,53.22,53.12,53.15,122900.0,43.9192,43.9192,43.8367,43.8614,122900.0
2010-05-25 09:30:00,52.02,52.02,51.58,51.81,55200.0,42.9289,42.9289,42.5658,42.7556,55200.0
2010-05-25 09:35:00,51.74,51.74,51.29,51.31,32500.0,42.6979,42.6979,42.3265,42.343,32500.0
2010-05-25 09:40:00,51.25,51.55,51.22,51.55,27900.0,42.2935,42.5411,42.2687,42.5411,27900.0
2010-05-25 09:45:00,51.54,51.62,51.46,51.55,18600.0,42.5328,42.5988,42.4668,42.5411,18600.0
2010-05-25 09:50:00,51.6,51.68,51.51,51.66,25000.0,42.5823,42.6483,42.5081,42.6318,25000.0
2010-05-25 09:55:00,51.67,51.76,51.58,51.6,26600.0,42.6401,42.7144,42.5658,42.5823,26600.0
2010-05-25 10:00:00,51.63,51.84,51.51,51.81,30200.0,42.6071,42.7804,42.5081,42.7556,30200.0
2010-05-25 10:05:00,51.81,51.83,51.63,51.71,20900.0,42.7556,42.7721,42.6071,42.6731,20900.0
2010-05-25 10:10:00,51.71,51.87,51.68,51.86,55200.0,42.6731,42.8051,42.6483,42.7969,55200.0
2010-05-25 10:15:00,51.86,52.05,51.84,52.02,42400.0,42.7969,42.9537,42.7804,42.9289,42400.0
2010-05-25 10:20:00,52.02,52.11,51.9,52.07,18700.0,42.9289,43.0032,42.8299,42.9702,18700.0
2010-05-25 10:25:00,52.09,52.18,51.97,52.0,17800.0,42.9867,43.061,42.8877,42.9124,17800.0
2010-05-25 10:30:00,52.0,52.04,51.89,51.92,15200.0,42.9124,42.9454,42.8216,42.8464,15200.0
2010-05-25 10:35:00,51.92,51.98,51.86,51.89,12500.0,42.8464,42.8959,42.7969,42.8216,12500.0
2010-05-25 10:40:00,51.88,51.89,51.8,51.8,13100.0,42.8134,42.8216,42.7474,42.7474,13100.0
2010-05-25 10:45:00,51.8,51.83,51.71,51.74,9200.0,42.7474,42.7721,42.6731,42.6979,9200.0
2010-05-25 10:50:00,51.74,51.85,51.67,51.76,12900.0,42.6979,42.7886,42.6401,42.7144,12900.0
2010-05-25 10:55:00,51.75,51.92,51.75,51.89,11300.0,42.7061,42.8464,42.7061,42.8216,11300.0
2010-05-25 11:00:00,51.9,51.95,51.85,51.94,14600.0,42.8299,42.8712,42.7886,42.8629,14600.0
2010-05-25 11:05:00,51.94,52.1,51.94,51.98,42600.0,42.8629,42.9949,42.8629,42.8959,42600.0
2010-05-25 11:10:00,51.99,51.99,51.81,51.89,15400.0,42.9042,42.9042,42.7556,42.8216,15400.0
2010-05-25 11:15:00,51.88,51.93,51.78,51.8,16600.0,42.8134,42.8547,42.7309,42.7474,16600.0
2010-05-25 11:20:00,51.81,51.87,51.75,51.82,14200.0,42.7556,42.8051,42.7061,42.7639,14200.0
2010-05-25 11:25:00,51.81,51.92,51.79,51.86,11600.0,42.7556,42.8464,42.7391,42.7969,11600.0
2010-05-25 11:30:00,51.85,51.85,51.78,51.8,10400.0,42.7886,42.7886,42.7309,42.7474,10400.0
2010-05-25 11:35:00,51.79,51.83,51.74,51.81,11900.0,42.7391,42.7721,42.6979,42.7556,11900.0
2010-05-25 11:40:00,51.84,51.85,51.76,51.78,14700.0,42.7804,42.7886,42.7144,42.7309,14700.0
2010-05-25 11:45:00,51.77,51.8,51.74,51.76,10600.0,42.7226,42.7474,42.6979,42.7144,10600.0
2010-05-25 11:50:00,51.78,51.88,51.77,51.88,9400.0,42.7309,42.8134,42.7226,42.8134,9400.0
2010-05-25 11:55:00,51.88,51.99,51.88,51.96,18500.0,42.8134,42.9042,42.8134,42.8794,18500.0
2010-05-25 12:00:00,51.96,52.05,51.94,52.03,24700.0,42.8794,42.9537,42.8629,42.9372,24700.0
2010-05-25 12:05:00,52.02,52.04,51.92,51.94,25800.0,42.9289,42.9454,42.8464,42.8629,25800.0
2010-05-25 12:10:00,51.95,51.97,51.91,51.97,21100.0,42.8712,42.8877,42.8382,42.8877,21100.0
2010-05-25 12:15:00,51.98,51.99,51.94,51.97,23300.0,42.8959,42.9042,42.8629,42.8877,23300.0
2010-05-25 12:20:00,51.96,51.98,51.88,51.89,9700.0,42.8794,42.8959,42.8134,42.8216,9700.0
2010-05-25 12:25:00,51.9,51.97,51.84,51.88,20700.0,42.8299,42.8877,42.7804,42.8134,20700.0
2010-05-25 12:30:00,51.88,51.91,51.84,51.91,21100.0,42.8134,42.8382,42.7804,42.8382,21100.0
2010-05-25 12:35:00,51.91,52.0,51.88,52.0,32400.0,42.8382,42.9124,42.8134,42.9124,32400.0
2010-05-25 12:40:00,51.99,51.99,51.93,51.94,22000.0,42.9042,42.9042,42.8547,42.8629,22000.0
2010-05-25 12:45:00,51.93,51.99,51.93,51.99,8100.0,42.8547,42.9042,42.8547,42.9042,8100.0
2010-05-25 12:50:00,51.99,52.04,51.98,52.0,21600.0,42.9042,42.9454,42.8959,42.9124,21600.0
2010-05-25 12:55:00,52.0,52.06,51.96,51.96,13100.0,42.9124,42.9619,42.8794,42.8794,13100.0
2010-05-25 13:00:00,51.96,52.0,51.9,51.98,17100.0,42.8794,42.9124,42.8299,42.8959,17100.0
2010-05-25 13:05:00,51.98,51.99,51.91,51.94,28800.0,42.8959,42.9042,42.8382,42.8629,28800.0
2010-05-25 13:10:00,51.94,51.95,51.87,51.93,13700.0,42.8629,42.8712,42.8051,42.8547,13700.0
2010-05-25 13:15:00,51.92,51.92,51.83,51.92,8600.0,42.8464,42.8464,42.7721,42.8464,8600.0
2010-05-25 13:20:00,51.93,51.96,51.86,51.87,15500.0,42.8547,42.8794,42.7969,42.8051,15500.0
2010-05-25 13:25:00,51.88,51.92,51.88,51.91,19600.0,42.8134,42.8464,42.8134,42.8382,19600.0
2010-05-25 13:30:00,51.92,51.93,51.81,51.84,21500.0,42.8464,42.8547,42.7556,42.7804,21500.0
2010-05-25 13:35:00,51.87,51.89,51.79,51.86,16000.0,42.8051,42.8216,42.7391,42.7969,16000.0
2010-05-25 13:40:00,51.86,51.88,51.79,51.83,15000.0,42.7969,42.8134,42.7391,42.7721,15000.0
2010-05-25 13:45:00,51.84,51.86,51.8,51.85,17500.0,42.7804,42.7969,42.7474,42.7886,17500.0
2010-05-25 13:50:00,51.83,51.89,51.8,51.83,30800.0,42.7721,42.8216,42.7474,42.7721,30800.0
2010-05-25 13:55:00,51.83,51.88,51.8,51.87,17900.0,42.7721,42.8134,42.7474,42.8051,17900.0
2010-05-25 14:00:00,51.85,51.87,51.77,51.87,22900.0,42.7886,42.8051,42.7226,42.8051,22900.0
2010-05-25 14:05:00,51.87,51.98,51.82,51.83,24200.0,42.8051,42.8959,42.7639,42.7721,24200.0
2010-05-25 14:10:00,51.85,51.95,51.85,51.95,14700.0,42.7886,42.8712,42.7886,42.8712,14700.0
2010-05-25 14:15:00,51.93,51.99,51.9,51.99,15800.0,42.8547,42.9042,42.8299,42.9042,15800.0
2010-05-25 14:20:00,51.99,52.01,51.9,51.96,23300.0,42.9042,42.9207,42.8299,42.8794,23300.0
2010-05-25 14:25:00,51.96,52.06,51.96,51.98,25800.0,42.8794,42.9619,42.8794,42.8959,25800.0
2010-05-25 14:30:00,51.96,52.02,51.93,51.94,44200.0,42.8794,42.9289,42.8547,42.8629,44200.0
2010-05-25 14:35:00,51.95,52.03,51.95,51.97,62600.0,42.8712,42.9372,42.8712,42.8877,62600.0
2010-05-25 14:40:00,51.97,52.11,51.95,52.07,32600.0,42.8877,43.0032,42.8712,42.9702,32600.0
2010-05-25 14:45:00,52.08,52.23,52.03,52.22,26400.0,42.9784,43.1022,42.9372,43.094,26400.0
2010-05-25 14:50:00,52.21,52.25,52.13,52.24,30600.0,43.0857,43.1187,43.0197,43.1105,30600.0
2010-05-25 14:55:00,52.24,52.24,52.15,52.16,37000.0,43.1105,43.1105,43.0362,43.0445,37000.0
2010-05-25 15:00:00,52.15,52.29,52.15,52.21,51200.0,43.0362,43.1517,43.0362,43.0857,51200.0
2010-05-25 15:05:00,52.2,52.31,52.2,52.26,41200.0,43.0775,43.1682,43.0775,43.127,41200.0
2010-05-25 15:10:00,52.28,52.31,52.19,52.2,35100.0,43.1435,43.1682,43.0692,43.0775,35100.0
2010-05-25 15:15:00,52.21,52.25,52.18,52.25,33600.0,43.0857,43.1187,43.061,43.1187,33600.0
2010-05-25 15:20:00,52.25,52.48,52.25,52.45,66200.0,43.1187,43.3085,43.1187,43.2838,66200.0
2010-05-25 15:25:00,52.45,52.52,52.41,52.48,44200.0,43.2838,43.3415,43.2508,43.3085,44200.0
2010-05-25 15:30:00,52.48,52.57,52.44,52.53,47200.0,43.3085,43.3828,43.2755,43.3498,47200.0
2010-05-25 15:35:00,52.53,52.62,52.43,52.43,46400.0,43.3498,43.4241,43.2673,43.2673,46400.0
2010-05-25 15:40:00,52.44,52.56,52.43,52.48,44200.0,43.2755,43.3746,43.2673,43.3085,44200.0
2010-05-25 15:45:00,52.48,52.57,52.41,52.55,96100.0,43.3085,43.3828,43.2508,43.3663,96100.0
2010-05-25 15:50:00,52.56,52.56,52.38,52.46,111200.0,43.3746,43.3746,43.226,43.292,111200.0
2010-05-25 15:55:00,52.46,52.61,52.46,52.61,126500.0,43.292,43.4158,43.292,43.4158,126500.0
2010-05-26 09:30:00,53.04,53.04,52.5,52.5,45400.0,43.7707,43.7707,43.325,43.325,45400.0
2010-05-26 09:35:00,52.51,52.87,52.49,52.81,43500.0,43.3333,43.6304,43.3168,43.5809,43500.0
2010-05-26 09:40:00,52.78,52.87,52.64,52.68,32700.0,43.5561,43.6304,43.4406,43.4736,32700.0
2010-05-26 09:45:00,52.68,52.69,52.49,52.53,25900.0,43.4736,43.4818,43.3168,43.3498,25900.0
2010-05-26 09:50:00,52.53,52.64,52.47,52.62,68400.0,43.3498,43.4406,43.3003,43.4241,68400.0
2010-05-26 09:55:00,52.63,52.79,52.63,52.77,32100.0,43.4323,43.5644,43.4323,43.5479,32100.0
2010-05-26 10:00:00,52.78,52.87,52.73,52.76,22200.0,43.5561,43.6304,43.5148,43.5396,22200.0
2010-05-26 10:05:00,52.76,52.83,52.73,52.74,28900.0,43.5396,43.5974,43.5148,43.5231,28900.0
2010-05-26 10:10:00,52.75,52.78,52.63,52.74,41300.0,43.5314,43.5561,43.4323,43.5231,41300.0
2010-05-26 10:15:00,52.77,52.83,52.72,52.79,25500.0,43.5479,43.5974,43.5066,43.5644,25500.0
2010-05-26 10:20:00,52.79,52.86,52.72,52.86,43400.0,43.5644,43.6221,43.5066,43.6221,43400.0
2010-05-26 10:25:00,52.86,52.99,52.83,52.97,27100.0,43.6221,43.7294,43.5974,43.7129,27100.0
2010-05-26 10:30:00,52.96,53.06,52.95,53.05,46000.0,43.7047,43.7872,43.6964,43.7789,46000.0
2010-05-26 10:35:00,53.04,53.23,53.04,53.17,38800.0,43.7707,43.9275,43.7707,43.878,38800.0
2010-05-26 10:40:00,53.17,53.23,53.15,53.18,35200.0,43.878,43.9275,43.8614,43.8862,35200.0
2010-05-26 10:45:00,53.17,53.25,53.17,53.22,30300.0,43.878,43.944,43.878,43.9192,30300.0
2010-05-26 10:50:00,53.23,53.32,53.18,53.19,26800.0,43.9275,44.0017,43.8862,43.8945,26800.0
2010-05-26 10:55:00,53.19,53.3,53.18,53.3,27200.0,43.8945,43.9852,43.8862,43.9852,27200.0
2010-05-26 11:00:00,53.3,53.31,53.21,53.24,27300.0,43.9852,43.9935,43.911,43.9357,27300.0
2010-05-26 11:05:00,53.24,53.26,53.15,53.26,14700.0,43.9357,43.9522,43.8614,43.9522,14700.0
2010-05-26 11:10:00,53.27,53.37,53.27,53.36,20500.0,43.9605,44.043,43.9605,44.0347,20500.0
2010-05-26 11:15:00,53.35,53.36,53.29,53.34,20200.0,44.0265,44.0347,43.977,44.0182,20200.0
2010-05-26 11:20:00,53.34,53.34,53.21,53.25,20400.0,44.0182,44.0182,43.911,43.944,20400.0
2010-05-26 11:25:00,53.24,53.27,53.13,53.13,30100.0,43.9357,43.9605,43.8449,43.8449,30100.0
2010-05-26 11:30:00,53.11,53.18,53.08,53.18,14700.0,43.8284,43.8862,43.8037,43.8862,14700.0
2010-05-26 11:35:00,53.17,53.22,53.12,53.13,14000.0,43.878,43.9192,43.8367,43.8449,14000.0
2010-05-26 11:40:00,53.15,53.2,53.12,53.16,17000.0,43.8614,43.9027,43.8367,43.8697,17000.0
2010-05-26 11:45:00,53.16,53.23,53.02,53.13,23500.0,43.8697,43.9275,43.7542,43.8449,23500.0
2010-05-26 11:50:00,53.13,53.15,52.97,52.99,28900.0,43.8449,43.8614,43.7129,43.7294,28900.0
2010-05-26 11:55:00,52.99,53.07,52.98,53.02,13400.0,43.7294,43.7954,43.7212,43.7542,13400.0
2010-05-26 12:00:00,53.02,53.06,53.0,53.06,7900.0,43.7542,43.7872,43.7377,43.7872,7900.0
2010-05-26 12:05:00,53.06,53.08,53.04,53.06,9400.0,43.7872,43.8037,43.7707,43.7872,9400.0
2010-05-26 12:10:00,53.07,53.09,52.99,53.0,7800.0,43.7954,43.8119,43.7294,43.7377,7800.0
2010-05-26 12:15:00,53.01,53.1,53.01,53.1,4500.0,43.7459,43.8202,43.7459,43.8202,4500.0
2010-05-26 12:20:00,53.1,53.17,53.1,53.11,11100.0,43.8202,43.878,43.8202,43.8284,11100.0
2010-05-26 12:25:00,53.09,53.14,53.07,53.1,9500.0,43.8119,43.8532,43.7954,43.8202,9500.0
2010-05-26 12:30:00,53.1,53.13,53.07,53.13,6900.0,43.8202,43.8449,43.7954,43.8449,6900.0
2010-05-26 12:35:00,53.14,53.21,53.1,53.21,11000.0,43.8532,43.911,43.8202,43.911,11000.0
2010-05-26 12:40:00,53.2,53.2,53.03,53.07,12600.0,43.9027,43.9027,43.7624,43.7954,12600.0
2010-05-26 12:45:00,53.08,53.2,53.08,53.15,13900.0,43.8037,43.9027,43.8037,43.8614,13900.0
2010-05-26 12:50:00,53.14,53.33,53.12,53.28,25800.0,43.8532,44.01,43.8367,43.9687,25800.0
2010-05-26 12:55:00,53.28,53.28,53.25,53.28,9000.0,43.9687,43.9687,43.944,43.9687,9000.0
2010-05-26 13:00:00,53.29,53.32,53.28,53.32,10400.0,43.977,44.0017,43.9687,44.0017,10400.0
2010-05-26 13:05:00,53.29,53.35,53.28,53.31,10700.0,43.977,44.0265,43.9687,43.9935,10700.0
2010-05-26 13:10:00,53.31,53.31,53.22,53.23,11100.0,43.9935,43.9935,43.9192,43.9275,11100.0
2010-05-26 13:15:00,53.23,53.27,53.21,53.21,12600.0,43.9275,43.9605,43.911,43.911,12600.0
2010-05-26 13:20:00,53.19,53.28,53.19,53.28,11900.0,43.8945,43.9687,43.8945,43.9687,11900.0
2010-05-26 13:25:00,53.28,53.28,53.2,53.2,12200.0,43.9687,43.9687,43.9027,43.9027,12200.0
2010-05-26 13:30:00,53.19,53.21,53.16,53.21,7100.0,43.8945,43.911,43.8697,43.911,7100.0
2010-05-26 13:35:00,53.21,53.28,53.2,53.26,11700.0,43.911,43.9687,43.9027,43.9522,11700.0
2010-05-26 13:40:00,53.26,53.29,53.21,53.25,10000.0,43.9522,43.977,43.911,43.944,10000.0
2010-05-26 13:45:00,53.22,53.24,53.2,53.24,5900.0,43.9192,43.9357,43.9027,43.9357,5900.0
2010-05-26 13:50:00,53.24,53.24,53.17,53.19,10200.0,43.9357,43.9357,43.878,43.8945,10200.0
2010-05-26 13:55:00,53.18,53.22,53.13,53.16,8000.0,43.8862,43.9192,43.8449,43.8697,8000.0
2010-05-26 14:00:00,53.17,53.21,53.14,53.15,8500.0,43.878,43.911,43.8532,43.8614,8500.0
2010-05-26 14:05:00,53.14,53.19,53.13,53.14,11000.0,43.8532,43.8945,43.8449,43.8532,11000.0
2010-05-26 14:10:00,53.13,53.15,53.02,53.03,13400.0,43.8449,43.8614,43.7542,43.7624,13400.0
2010-05-26 14:15:00,53.04,53.06,53.0,53.06,10300.0,43.7707,43.7872,43.7377,43.7872,10300.0
2010-05-26 14:20:00,53.07,53.1,52.92,52.96,29400.0,43.7954,43.8202,43.6716,43.7047,29400.0
2010-05-26 14:25:00,52.98,53.0,52.91,53.0,13200.0,43.7212,43.7377,43.6634,43.7377,13200.0
2010-05-26 14:30:00,53.01,53.01,52.79,52.9,34200.0,43.7459,43.7459,43.5644,43.6551,34200.0
2010-05-26 14:35:00,52.9,52.9,52.76,52.87,31700.0,43.6551,43.6551,43.5396,43.6304,31700.0
2010-05-26 14:40:00,52.86,52.89,52.74,52.78,31300.0,43.6221,43.6469,43.5231,43.5561,31300.0
2010-05-26 14:45:00,52.77,52.78,52.67,52.71,22200.0,43.5479,43.5561,43.4653,43.4983,22200.0
2010-05-26 14:50:00,52.69,52.71,52.62,52.62,16400.0,43.4818,43.4983,43.4241,43.4241,16400.0
2010-05-26 14:55:00,52.64,52.73,52.62,52.67,20200.0,43.4406,43.5148,43.4241,43.4653,20200.0
2010-05-26 15:00:00,52.69,52.86,52.69,52.78,21900.0,43.4818,43.6221,43.4818,43.5561,21900.0
2010-05-26 15:05:00,52.77,52.83,52.75,52.75,23200.0,43.5479,43.5974,43.5314,43.5314,23200.0
2010-05-26 15:10:00,52.74,52.82,52.74,52.79,26400.0,43.5231,43.5891,43.5231,43.5644,26400.0
2010-05-26 15:15:00,52.79,52.8,52.66,52.71,23100.0,43.5644,43.5726,43.4571,43.4983,23100.0
2010-05-26 15:20:00,52.71,52.75,52.61,52.61,21500.0,43.4983,43.5314,43.4158,43.4158,21500.0
2010-05-26 15:25:00,52.61,52.61,52.23,52.32,44500.0,43.4158,43.4158,43.1022,43.1765,44500.0
2010-05-26 15:30:00,52.32,52.44,52.25,52.3,40200.0,43.1765,43.2755,43.1187,43.16,40200.0
2010-05-26 15:35:00,52.32,52.44,52.24,52.42,58800.0,43.1765,43.2755,43.1105,43.259,58800.0
2010-05-26 15:40:00,52.43,52.55,52.43,52.52,49800.0,43.2673,43.3663,43.2673,43.3415,49800.0
2010-05-26 15:45:00,52.49,52.5,52.26,52.35,54500.0,43.3168,43.325,43.127,43.2013,54500.0
2010-05-26 15:50:00,52.33,52.39,52.28,52.34,64900.0,43.1848,43.2343,43.1435,43.193,64900.0
2010-05-26 15:55:00,52.34,52.36,52.15,52.19,184300.0,43.193,43.2095,43.0362,43.0692,184300.0
2010-05-27 09:30:00,52.79,53.15,52.75,53.08,35200.0,43.5644,43.8614,43.5314,43.8037,35200.0
2010-05-27 09:35:00,53.12,53.12,52.73,52.77,10500.0,43.8367,43.8367,43.5148,43.5479,10500.0
2010-05-27 09:40:00,52.79,52.91,52.7,52.91,9800.0,43.5644,43.6634,43.4901,43.6634,9800.0
2010-05-27 09:45:00,52.91,52.99,52.83,52.92,9200.0,43.6634,43.7294,43.5974,43.6716,9200.0
2010-05-27 09:50:00,52.9,52.95,52.82,52.88,5800.0,43.6551,43.6964,43.5891,43.6386,5800.0
2010-05-27 09:55:00,52.88,52.94,52.81,52.93,8200.0,43.6386,43.6881,43.5809,43.6799,8200.0
2010-05-27 10:00:00,52.92,52.92,52.68,52.77,7300.0,43.6716,43.6716,43.4736,43.5479,7300.0
2010-05-27 10:05:00,52.78,52.87,52.78,52.84,7700.0,43.5561,43.6304,43.5561,43.6056,7700.0
2010-05-27 10:10:00,52.85,52.89,52.8,52.86,13900.0,43.6139,43.6469,43.5726,43.6221,13900.0
2010-05-27 10:15:00,52.84,52.86,52.78,52.8,15500.0,43.6056,43.6221,43.5561,43.5726,15500.0
2010-05-27 10:20:00,52.79,52.85,52.76,52.79,15500.0,43.5644,43.6139,43.5396,43.5644,15500.0
2010-05-27 10:25:00,52.79,52.84,52.7,52.81,48600.0,43.5644,43.6056,43.4901,43.5809,48600.0
2010-05-27 10:30:00,52.81,52.92,52.79,52.83,20900.0,43.5809,43.6716,43.5644,43.5974,20900.0
2010-05-27 10:35:00,52.84,52.85,52.73,52.73,12200.0,43.6056,43.6139,43.5148,43.5148,12200.0
2010-05-27 10:40:00,52.71,52.82,52.71,52.82,18000.0,43.4983,43.5891,43.4983,43.5891,18000.0
2010-05-27 10:45:00,52.82,52.82,52.72,52.76,10700.0,43.5891,43.5891,43.5066,43.5396,10700.0
2010-05-27 10:50:00,52.77,52.85,52.77,52.85,8400.0,43.5479,43.6139,43.5479,43.6139,8400.0
2010-05-27 10:55:00,52.86,52.89,52.82,52.82,3100.0,43.6221,43.6469,43.5891,43.5891,3100.0
2010-05-27 11:00:00,52.81,52.82,52.77,52.82,8900.0,43.5809,43.5891,43.5479,43.5891,8900.0
2010-05-27 11:05:00,52.8,52.82,52.73,52.76,9800.0,43.5726,43.5891,43.5148,43.5396,9800.0
2010-05-27 11:10:00,52.74,52.75,52.63,52.67,8100.0,43.5231,43.5314,43.4323,43.4653,8100.0
2010-05-27 11:15:00,52.67,52.71,52.53,52.61,17500.0,43.4653,43.4983,43.3498,43.4158,17500.0
2010-05-27 11:20:00,52.61,52.67,52.58,52.64,16200.0,43.4158,43.4653,43.3911,43.4406,16200.0
2010-05-27 11:25:00,52.66,52.78,52.63,52.76,37900.0,43.4571,43.5561,43.4323,43.5396,37900.0
2010-05-27 11:30:00,52.78,52.81,52.71,52.73,11400.0,43.5561,43.5809,43.4983,43.5148,11400.0
2010-05-27 11:35:00,52.72,52.79,52.67,52.68,14900.0,43.5066,43.5644,43.4653,43.4736,14900.0
2010-05-27 11:40:00,52.66,52.73,52.63,52.72,11400.0,43.4571,43.5148,43.4323,43.5066,11400.0
2010-05-27 11:45:00,52.71,52.76,52.71,52.76,7800.0,43.4983,43.5396,43.4983,43.5396,7800.0
2010-05-27 11:50:00,52.77,52.84,52.77,52.83,12400.0,43.5479,43.6056,43.5479,43.5974,12400.0
2010-05-27 11:55:00,52.83,52.87,52.8,52.87,12300.0,43.5974,43.6304,43.5726,43.6304,12300.0
2010-05-27 12:00:00,52.87,52.89,52.8,52.88,21600.0,43.6304,43.6469,43.5726,43.6386,21600.0
2010-05-27 12:05:00,52.89,52.9,52.85,52.9,6000.0,43.6469,43.6551,43.6139,43.6551,6000.0
2010-05-27 12:10:00,52.9,52.92,52.82,52.87,21400.0,43.6551,43.6716,43.5891,43.6304,21400.0
2010-05-27 12:15:00,52.88,52.92,52.86,52.91,12100.0,43.6386,43.6716,43.6221,43.6634,12100.0
2010-05-27 12:20:00,52.91,52.92,52.82,52.85,13400.0,43.6634,43.6716,43.5891,43.6139,13400.0
2010-05-27 12:25:00,52.84,52.92,52.82,52.92,10000.0,43.6056,43.6716,43.5891,43.6716,10000.0
2010-05-27 12:30:00,52.92,52.93,52.86,52.86,7000.0,43.6716,43.6799,43.6221,43.6221,7000.0
2010-05-27 12:35:00,52.86,52.89,52.85,52.85,8800.0,43.6221,43.6469,43.6139,43.6139,8800.0
2010-05-27 12:40:00,52.86,52.88,52.81,52.82,8800.0,43.6221,43.6386,43.5809,43.5891,8800.0
2010-05-27 12:45:00,52.81,52.9,52.81,52.88,5700.0,43.5809,43.6551,43.5809,43.6386,5700.0
2010-05-27 12:50:00,52.9,52.9,52.82,52.86,8900.0,43.6551,43.6551,43.5891,43.6221,8900.0
2010-05-27 12:55:00,52.86,52.93,52.86,52.91,5600.0,43.6221,43.6799,43.6221,43.6634,5600.0
2010-05-27 13:00:00,52.91,52.93,52.87,52.9,16300.0,43.6634,43.6799,43.6304,43.6551,16300.0
2010-05-27 13:05:00,52.91,52.92,52.8,52.85,12100.0,43.6634,43.6716,43.5726,43.6139,12100.0
2010-05-27 13:10:00,52.85,52.93,52.84,52.93,7200.0,43.6139,43.6799,43.6056,43.6799,7200.0
2010-05-27 13:15:00,52.94,52.99,52.93,52.96,10800.0,43.6881,43.7294,43.6799,43.7047,10800.0
2010-05-27 13:20:00,52.97,53.03,52.96,52.98,16200.0,43.7129,43.7624,43.7047,43.7212,16200.0
2010-05-27 13:25:00,52.98,53.06,52.98,53.03,9600.0,43.7212,43.7872,43.7212,43.7624,9600.0
2010-05-27 13:30:00,53.01,53.04,53.0,53.02,6300.0,43.7459,43.7707,43.7377,43.7542,6300.0
2010-05-27 13:35:00,53.03,53.12,53.03,53.06,18300.0,43.7624,43.8367,43.7624,43.7872,18300.0
2010-05-27 13:40:00,53.05,53.08,52.99,53.01,9900.0,43.7789,43.8037,43.7294,43.7459,9900.0
2010-05-27 13:45:00,53.01,53.01,52.94,53.0,8900.0,43.7459,43.7459,43.6881,43.7377,8900.0
2010-05-27 13:50:00,53.0,53.03,52.99,52.99,10600.0,43.7377,43.7624,43.7294,43.7294,10600.0
2010-05-27 13:55:00,52.99,53.06,52.99,53.03,12300.0,43.7294,43.7872,43.7294,43.7624,12300.0
2010-05-27 14:00:00,53.04,53.07,52.99,53.0,6200.0,43.7707,43.7954,43.7294,43.7377,6200.0
2010-05-27 14:05:00,53.0,53.14,53.0,53.12,20900.0,43.7377,43.8532,43.7377,43.8367,20900.0
2010-05-27 14:10:00,53.12,53.2,53.12,53.19,11500.0,43.8367,43.9027,43.8367,43.8945,11500.0
2010-05-27 14:15:00,53.18,53.22,53.16,53.21,6200.0,43.8862,43.9192,43.8697,43.911,6200.0
2010-05-27 14:20:00,53.22,53.26,53.19,53.21,16900.0,43.9192,43.9522,43.8945,43.911,16900.0
2010-05-27 14:25:00,53.2,53.21,53.17,53.21,10500.0,43.9027,43.911,43.878,43.911,10500.0
2010-05-27 14:30:00,53.22,53.24,53.2,53.23,11400.0,43.9192,43.9357,43.9027,43.9275,11400.0
2010-05-27 14:35:00,53.21,53.24,53.18,53.22,10300.0,43.911,43.9357,43.8862,43.9192,10300.0
2010-05-27 14:40:00,53.23,53.26,53.21,53.22,13800.0,43.9275,43.9522,43.911,43.9192,13800.0
2010-05-27 14:45:00,53.22,53.22,53.16,53.19,11000.0,43.9192,43.9192,43.8697,43.8945,11000.0
2010-05-27 14:50:00,53.19,53.19,53.11,53.12,11500.0,43.8945,43.8945,43.8284,43.8367,11500.0
2010-05-27 14:55:00,53.13,53.18,53.13,53.16,6800.0,43.8449,43.8862,43.8449,43.8697,6800.0
2010-05-27 15:00:00,53.16,53.17,53.13,53.15,17000.0,43.8697,43.878,43.8449,43.8614,17000.0
2010-05-27 15:05:00,53.15,53.17,53.14,53.16,9100.0,43.8614,43.878,43.8532,43.8697,9100.0
2010-05-27 15:10:00,53.16,53.22,53.12,53.2,16700.0,43.8697,43.9192,43.8367,43.9027,16700.0
2010-05-27 15:15:00,53.19,53.25,53.16,53.17,27100.0,43.8945,43.944,43.8697,43.878,27100.0
2010-05-27 15:20:00,53.17,53.18,53.07,53.11,19200.0,43.878,43.8862,43.7954,43.8284,19200.0
2010-05-27 15:25:00,53.12,53.12,53.05,53.11,16000.0,43.8367,43.8367,43.7789,43.8284,16000.0
2010-05-27 15:30:00,53.11,53.19,53.11,53.15,28600.0,43.8284,43.8945,43.8284,43.8614,28600.0
2010-05-27 15:35:00,53.15,53.23,53.15,53.2,35900.0,43.8614,43.9275,43.8614,43.9027,35900.0
2010-05-27 15:40:00,53.2,53.28,53.16,53.27,41200.0,43.9027,43.9687,43.8697,43.9605,41200.0
2010-05-27 15:45:00,53.27,53.29,53.2,53.24,39700.0,43.9605,43.977,43.9027,43.9357,39700.0
2010-05-27 15:50:00,53.25,53.36,53.24,53.34,53800.0,43.944,44.0347,43.9357,44.0182,53800.0
2010-05-27 15:55:00,53.33,53.51,53.33,53.51,103400.0,44.01,44.1585,44.01,44.1585,103400.0
2010-05-28 09:30:00,53.34,53.38,53.17,53.33,21400.0,44.0182,44.0513,43.878,44.01,21400.0
2010-05-28 09:35:00,53.32,53.43,53.29,53.37,3700.0,44.0017,44.0925,43.977,44.043,3700.0
2010-05-28 09:40:00,53.37,53.39,53.12,53.17,9300.0,44.043,44.0595,43.8367,43.878,9300.0
2010-05-28 09:45:00,53.17,53.25,53.13,53.23,33500.0,43.878,43.944,43.8449,43.9275,33500.0
2010-05-28 09:50:00,53.23,53.24,53.15,53.2,10100.0,43.9275,43.9357,43.8614,43.9027,10100.0
2010-05-28 09:55:00,53.18,53.23,53.03,53.09,73300.0,43.8862,43.9275,43.7624,43.8119,73300.0
2010-05-28 10:00:00,53.09,53.23,53.09,53.17,12100.0,43.8119,43.9275,43.8119,43.878,12100.0
2010-05-28 10:05:00,53.17,53.44,53.17,53.43,61900.0,43.878,44.1008,43.878,44.0925,61900.0
2010-05-28 10:10:00,53.41,53.52,53.33,53.33,25700.0,44.076,44.1668,44.01,44.01,25700.0
2010-05-28 10:15:00,53.34,53.36,53.3,53.3,18400.0,44.0182,44.0347,43.9852,43.9852,18400.0
2010-05-28 10:20:00,53.3,53.35,53.27,53.33,35000.0,43.9852,44.0265,43.9605,44.01,35000.0
2010-05-28 10:25:00,53.33,53.36,53.3,53.31,19300.0,44.01,44.0347,43.9852,43.9935,19300.0
2010-05-28 10:30:00,53.3,53.41,53.3,53.41,42800.0,43.9852,44.076,43.9852,44.076,42800.0
2010-05-28 10:35:00,53.4,53.49,53.4,53.41,14300.0,44.0678,44.142,44.0678,44.076,14300.0
2010-05-28 10:40:00,53.42,53.45,53.35,53.45,31700.0,44.0843,44.109,44.0265,44.109,31700.0
2010-05-28 10:45:00,53.44,53.47,53.29,53.29,46800.0,44.1008,44.1255,43.977,43.977,46800.0
2010-05-28 10:50:00,53.32,53.44,53.32,53.37,42700.0,44.0017,44.1008,44.0017,44.043,42700.0
2010-05-28 10:55:00,53.37,53.45,53.37,53.42,27800.0,44.043,44.109,44.043,44.0843,27800.0
2010-05-28 11:00:00,53.42,53.43,53.34,53.35,26400.0,44.0843,44.0925,44.0182,44.0265,26400.0
2010-05-28 11:05:00,53.35,53.47,53.32,53.43,25300.0,44.0265,44.1255,44.0017,44.0925,25300.0
2010-05-28 11:10:00,53.43,53.5,53.34,53.35,33200.0,44.0925,44.1503,44.0182,44.0265,33200.0
2010-05-28 11:15:00,53.35,53.42,53.35,53.38,25000.0,44.0265,44.0843,44.0265,44.0513,25000.0
2010-05-28 11:20:00,53.37,53.45,53.37,53.43,15800.0,44.043,44.109,44.043,44.0925,15800.0
2010-05-28 11:25:00,53.43,53.57,53.38,53.57,22400.0,44.0925,44.208,44.0513,44.208,22400.0
2010-05-28 11:30:00,53.55,53.55,53.49,53.49,10300.0,44.1915,44.1915,44.142,44.142,10300.0
2010-05-28 11:35:00,53.48,53.54,53.48,53.51,21000.0,44.1338,44.1833,44.1338,44.1585,21000.0
2010-05-28 11:40:00,53.49,53.59,53.48,53.58,8200.0,44.142,44.2246,44.1338,44.2163,8200.0
2010-05-28 11:45:00,53.57,53.64,53.56,53.64,5600.0,44.208,44.2658,44.1998,44.2658,5600.0
2010-05-28 11:50:00,53.62,53.64,53.61,53.63,7400.0,44.2493,44.2658,44.2411,44.2576,7400.0
2010-05-28 11:55:00,53.64,53.67,53.6,53.62,16200.0,44.2658,44.2906,44.2328,44.2493,16200.0
2010-05-28 12:00:00,53.62,53.67,53.62,53.63,19000.0,44.2493,44.2906,44.2493,44.2576,19000.0
2010-05-28 12:05:00,53.59,53.72,53.59,53.72,22700.0,44.2246,44.3318,44.2246,44.3318,22700.0
2010-05-28 12:10:00,53.73,53.73,53.62,53.63,14200.0,44.3401,44.3401,44.2493,44.2576,14200.0
2010-05-28 12:15:00,53.63,53.63,53.58,53.62,11800.0,44.2576,44.2576,44.2163,44.2493,11800.0
2010-05-28 12:20:00,53.62,53.67,53.61,53.63,9900.0,44.2493,44.2906,44.2411,44.2576,9900.0
2010-05-28 12:25:00,53.65,53.66,53.63,53.65,8600.0,44.2741,44.2823,44.2576,44.2741,8600.0
2010-05-28 12:30:00,53.65,53.67,53.62,53.62,15300.0,44.2741,44.2906,44.2493,44.2493,15300.0
2010-05-28 12:35:00,53.63,53.63,53.27,53.27,49100.0,44.2576,44.2576,43.9605,43.9605,49100.0
2010-05-28 12:40:00,53.28,53.4,53.19,53.27,50600.0,43.9687,44.0678,43.8945,43.9605,50600.0
2010-05-28 12:45:00,53.26,53.26,53.06,53.17,29500.0,43.9522,43.9522,43.7872,43.878,29500.0
2010-05-28 12:50:00,53.19,53.23,53.15,53.23,11100.0,43.8945,43.9275,43.8614,43.9275,11100.0
2010-05-28 12:55:00,53.23,53.27,53.18,53.22,11100.0,43.9275,43.9605,43.8862,43.9192,11100.0
2010-05-28 13:00:00,53.23,53.34,53.23,53.27,6500.0,43.9275,44.0182,43.9275,43.9605,6500.0
2010-05-28 13:05:00,53.27,53.28,53.21,53.23,3800.0,43.9605,43.9687,43.911,43.9275,3800.0
2010-05-28 13:10:00,53.22,53.28,53.2,53.28,6700.0,43.9192,43.9687,43.9027,43.9687,6700.0
2010-05-28 13:15:00,53.29,53.33,53.24,53.3,3800.0,43.977,44.01,43.9357,43.9852,3800.0
2010-05-28 13:20:00,53.32,53.33,53.27,53.29,3700.0,44.0017,44.01,43.9605,43.977,3700.0
2010-05-28 13:25:00,53.3,53.32,53.27,53.3,6200.0,43.9852,44.0017,43.9605,43.9852,6200.0
2010-05-28 13:30:00,53.31,53.34,53.25,53.28,7900.0,43.9935,44.0182,43.944,43.9687,7900.0
2010-05-28 13:35:00,53.26,53.28,53.23,53.24,6000.0,43.9522,43.9687,43.9275,43.9357,6000.0
2010-05-28 13:40:00,53.26,53.29,53.26,53.28,2700.0,43.9522,43.977,43.9522,43.9687,2700.0
2010-05-28 13:45:00,53.27,53.28,53.11,53.14,15700.0,43.9605,43.9687,43.8284,43.8532,15700.0
2010-05-28 13:50:00,53.16,53.25,53.15,53.22,6100.0,43.8697,43.944,43.8614,43.9192,6100.0
2010-05-28 13:55:00,53.21,53.21,53.09,53.1,6200.0,43.911,43.911,43.8119,43.8202,6200.0
2010-05-28 14:00:00,53.1,53.11,53.03,53.03,7200.0,43.8202,43.8284,43.7624,43.7624,7200.0
2010-05-28 14:05:00,53.03,53.05,52.94,53.01,12800.0,43.7624,43.7789,43.6881,43.7459,12800.0
2010-05-28 14:10:00,53.04,53.11,52.98,53.09,7600.0,43.7707,43.8284,43.7212,43.8119,7600.0
2010-05-28 14:15:00,53.05,53.09,53.03,53.08,5400.0,43.7789,43.8119,43.7624,43.8037,5400.0
2010-05-28 14:20:00,53.08,53.13,53.06,53.08,8600.0,43.8037,43.8449,43.7872,43.8037,8600.0
2010-05-28 14:25:00,53.07,53.18,53.07,53.17,25500.0,43.7954,43.8862,43.7954,43.878,25500.0
2010-05-28 14:30:00,53.17,53.2,53.12,53.19,28500.0,43.878,43.9027,43.8367,43.8945,28500.0
2010-05-28 14:35:00,53.18,53.24,53.16,53.21,32200.0,43.8862,43.9357,43.8697,43.911,32200.0
2010-05-28 14:40:00,53.22,53.23,53.18,53.21,21300.0,43.9192,43.9275,43.8862,43.911,21300.0
2010-05-28 14:45:00,53.22,53.44,53.22,53.39,24000.0,43.9192,44.1008,43.9192,44.0595,24000.0
2010-05-28 14:50:00,53.39,53.49,53.35,53.4,16700.0,44.0595,44.142,44.0265,44.0678,16700.0
2010-05-28 14:55:00,53.41,53.41,53.3,53.38,18400.0,44.076,44.076,43.9852,44.0513,18400.0
2010-05-28 15:00:00,53.37,53.37,53.29,53.3,14900.0,44.043,44.043,43.977,43.9852,14900.0
2010-05-28 15:05:00,53.3,53.39,53.3,53.33,6300.0,43.9852,44.0595,43.9852,44.01,6300.0
2010-05-28 15:10:00,53.33,53.43,53.33,53.38,7600.0,44.01,44.0925,44.01,44.0513,7600.0
2010-05-28 15:15:00,53.37,53.45,53.34,53.43,16200.0,44.043,44.109,44.0182,44.0925,16200.0
2010-05-28 15:20:00,53.42,53.51,53.41,53.46,18000.0,44.0843,44.1585,44.076,44.1173,18000.0
2010-05-28 15:25:00,53.45,53.51,53.44,53.49,12800.0,44.109,44.1585,44.1008,44.142,12800.0
2010-05-28 15:30:00,53.49,53.58,53.47,53.54,16200.0,44.142,44.2163,44.1255,44.1833,16200.0
2010-05-28 15:35:00,53.53,53.53,53.46,53.46,9700.0,44.175,44.175,44.1173,44.1173,9700.0
2010-05-28 15:40:00,53.48,53.51,53.42,53.47,14200.0,44.1338,44.1585,44.0843,44.1255,14200.0
2010-05-28 15:45:00,53.46,53.47,53.09,53.32,91500.0,44.1173,44.1255,43.8119,44.0017,91500.0
2010-05-28 15:50:00,53.31,53.37,53.23,53.34,40000.0,43.9935,44.043,43.9275,44.0182,40000.0
2010-05-28 15:55:00,53.34,53.35,53.03,53.09,116200.0,44.0182,44.0265,43.7624,43.8119,116200.0
2010-06-01 09:30:00,52.6,52.78,52.5,52.56,30300.0,43.4076,43.5561,43.325,43.3746,30300.0
2010-06-01 09:35:00,52.61,52.69,52.45,52.59,16600.0,43.4158,43.4818,43.2838,43.3993,16600.0
2010-06-01 09:40:00,52.54,52.54,52.36,52.45,10600.0,43.3581,43.3581,43.2095,43.2838,10600.0
2010-06-01 09:45:00,52.46,52.55,52.34,52.5,21800.0,43.292,43.3663,43.193,43.325,21800.0
2010-06-01 09:50:00,52.5,52.67,52.4,52.4,35900.0,43.325,43.4653,43.2425,43.2425,35900.0
2010-06-01 09:55:00,52.4,52.57,52.39,52.45,21700.0,43.2425,43.3828,43.2343,43.2838,21700.0
2010-06-01 10:00:00,52.46,52.72,52.42,52.63,43800.0,43.292,43.5066,43.259,43.4323,43800.0
2010-06-01 10:05:00,52.61,52.78,52.58,52.73,62400.0,43.4158,43.5561,43.3911,43.5148,62400.0
2010-06-01 10:10:00,52.74,52.83,52.68,52.8,57500.0,43.5231,43.5974,43.4736,43.5726,57500.0
2010-06-01 10:15:00,52.81,52.9,52.79,52.85,44300.0,43.5809,43.6551,43.5644,43.6139,44300.0
2010-06-01 10:20:00,52.85,53.05,52.82,53.03,31800.0,43.6139,43.7789,43.5891,43.7624,31800.0
2010-06-01 10:25:00,53.04,53.16,53.04,53.1,12200.0,43.7707,43.8697,43.7707,43.8202,12200.0
2010-06-01 10:30:00,53.12,53.2,53.08,53.08,17200.0,43.8367,43.9027,43.8037,43.8037,17200.0
2010-06-01 10:35:00,53.09,53.1,53.05,53.05,12700.0,43.8119,43.8202,43.7789,43.7789,12700.0
2010-06-01 10:40:00,53.02,53.04,52.97,52.99,11300.0,43.7542,43.7707,43.7129,43.7294,11300.0
2010-06-01 10:45:00,52.99,53.22,52.99,53.17,100500.0,43.7294,43.9192,43.7294,43.878,100500.0
2010-06-01 10:50:00,53.16,53.34,53.13,53.28,73400.0,43.8697,44.0182,43.8449,43.9687,73400.0
2010-06-01 10:55:00,53.27,53.31,53.14,53.14,42200.0,43.9605,43.9935,43.8532,43.8532,42200.0
2010-06-01 11:00:00,53.14,53.14,52.99,53.0,33400.0,43.8532,43.8532,43.7294,43.7377,33400.0
2010-06-01 11:05:00,53.0,53.01,52.89,53.0,28500.0,43.7377,43.7459,43.6469,43.7377,28500.0
2010-06-01 11:10:00,52.99,53.1,52.98,53.05,13200.0,43.7294,43.8202,43.7212,43.7789,13200.0
2010-06-01 11:15:00,53.03,53.03,52.99,53.02,13200.0,43.7624,43.7624,43.7294,43.7542,13200.0
2010-06-01 11:20:00,53.01,53.07,53.0,53.07,7400.0,43.7459,43.7954,43.7377,43.7954,7400.0
2010-06-01 11:25:00,53.07,53.08,53.03,53.07,11200.0,43.7954,43.8037,43.7624,43.7954,11200.0
2010-06-01 11:30:00,53.07,53.1,53.06,53.1,7100.0,43.7954,43.8202,43.7872,43.8202,7100.0
2010-06-01 11:35:00,53.1,53.14,53.05,53.12,8600.0,43.8202,43.8532,43.7789,43.8367,8600.0
2010-06-01 11:40:00,53.11,53.11,52.97,52.99,11000.0,43.8284,43.8284,43.7129,43.7294,11000.0
2010-06-01 11:45:00,52.97,52.97,52.88,52.9,21000.0,43.7129,43.7129,43.6386,43.6551,21000.0
2010-06-01 11:50:00,52.9,52.95,52.9,52.93,6700.0,43.6551,43.6964,43.6551,43.6799,6700.0
2010-06-01 11:55:00,52.93,52.97,52.85,52.86,13300.0,43.6799,43.7129,43.6139,43.6221,13300.0
2010-06-01 12:00:00,52.86,52.92,52.84,52.9,12500.0,43.6221,43.6716,43.6056,43.6551,12500.0
2010-06-01 12:05:00,52.89,52.89,52.81,52.81,16800.0,43.6469,43.6469,43.5809,43.5809,16800.0
2010-06-01 12:10:00,52.81,52.94,52.8,52.92,6800.0,43.5809,43.6881,43.5726,43.6716,6800.0
2010-06-01 12:15:00,52.91,52.97,52.91,52.95,5000.0,43.6634,43.7129,43.6634,43.6964,5000.0
2010-06-01 12:20:00,52.94,52.95,52.92,52.93,4700.0,43.6881,43.6964,43.6716,43.6799,4700.0
2010-06-01 12:25:00,52.94,53.03,52.94,53.03,6300.0,43.6881,43.7624,43.6881,43.7624,6300.0
2010-06-01 12:30:00,53.02,53.02,52.99,53.02,5200.0,43.7542,43.7542,43.7294,43.7542,5200.0
2010-06-01 12:35:00,53.02,53.03,53.0,53.02,5100.0,43.7542,43.7624,43.7377,43.7542,5100.0
2010-06-01 12:40:00,53.02,53.04,52.97,52.97,6900.0,43.7542,43.7707,43.7129,43.7129,6900.0
2010-06-01 12:45:00,52.95,52.97,52.89,52.94,8300.0,43.6964,43.7129,43.6469,43.6881,8300.0
2010-06-01 12:50:00,52.95,52.96,52.9,52.92,3100.0,43.6964,43.7047,43.6551,43.6716,3100.0
2010-06-01 12:55:00,52.92,52.92,52.81,52.81,3800.0,43.6716,43.6716,43.5809,43.5809,3800.0
2010-06-01 13:00:00,52.81,52.88,52.81,52.85,5400.0,43.5809,43.6386,43.5809,43.6139,5400.0
2010-06-01 13:05:00,52.86,52.96,52.85,52.93,5400.0,43.6221,43.7047,43.6139,43.6799,5400.0
2010-06-01 13:10:00,52.94,53.07,52.94,53.07,10000.0,43.6881,43.7954,43.6881,43.7954,10000.0
2010-06-01 13:15:00,53.08,53.2,53.08,53.19,12100.0,43.8037,43.9027,43.8037,43.8945,12100.0
2010-06-01 13:20:00,53.19,53.2,53.16,53.17,2700.0,43.8945,43.9027,43.8697,43.878,2700.0
2010-06-01 13:25:00,53.16,53.22,53.15,53.19,5200.0,43.8697,43.9192,43.8614,43.8945,5200.0
2010-06-01 13:30:00,53.2,53.21,53.18,53.2,5000.0,43.9027,43.911,43.8862,43.9027,5000.0
2010-06-01 13:35:00,53.2,53.22,53.15,53.21,6500.0,43.9027,43.9192,43.8614,43.911,6500.0
2010-06-01 13:40:00,53.2,53.21,53.16,53.18,5100.0,43.9027,43.911,43.8697,43.8862,5100.0
2010-06-01 13:45:00,53.18,53.22,53.16,53.22,5600.0,43.8862,43.9192,43.8697,43.9192,5600.0
2010-06-01 13:50:00,53.2,53.21,53.13,53.17,5100.0,43.9027,43.911,43.8449,43.878,5100.0
2010-06-01 13:55:00,53.14,53.16,53.04,53.04,4000.0,43.8532,43.8697,43.7707,43.7707,4000.0
2010-06-01 14:00:00,53.04,53.04,52.86,52.94,24600.0,43.7707,43.7707,43.6221,43.6881,24600.0
2010-06-01 14:05:00,52.94,53.0,52.82,52.85,17600.0,43.6881,43.7377,43.5891,43.6139,17600.0
2010-06-01 14:10:00,52.86,53.03,52.86,52.99,11400.0,43.6221,43.7624,43.6221,43.7294,11400.0
2010-06-01 14:15:00,53.0,53.01,52.89,52.96,17600.0,43.7377,43.7459,43.6469,43.7047,17600.0
2010-06-01 14:20:00,52.95,53.08,52.92,53.05,11900.0,43.6964,43.8037,43.6716,43.7789,11900.0
2010-06-01 14:25:00,53.05,53.08,53.01,53.04,10000.0,43.7789,43.8037,43.7459,43.7707,10000.0
2010-06-01 14:30:00,53.03,53.13,53.03,53.1,12000.0,43.7624,43.8449,43.7624,43.8202,12000.0
2010-06-01 14:35:00,53.1,53.14,53.08,53.09,12800.0,43.8202,43.8532,43.8037,43.8119,12800.0
2010-06-01 14:40:00,53.09,53.15,53.05,53.14,13000.0,43.8119,43.8614,43.7789,43.8532,13000.0
2010-06-01 14:45:00,53.13,53.21,53.13,53.18,9400.0,43.8449,43.911,43.8449,43.8862,9400.0
2010-06-01 14:50:00,53.19,53.19,53.1,53.11,13700.0,43.8945,43.8945,43.8202,43.8284,13700.0
2010-06-01 14:55:00,53.11,53.16,53.04,53.16,16300.0,43.8284,43.8697,43.7707,43.8697,16300.0
2010-06-01 15:00:00,53.15,53.15,53.06,53.13,17100.0,43.8614,43.8614,43.7872,43.8449,17100.0
2010-06-01 15:05:00,53.14,53.16,53.09,53.1,39000.0,43.8532,43.8697,43.8119,43.8202,39000.0
2010-06-01 15:10:00,53.11,53.19,53.03,53.17,17500.0,43.8284,43.8945,43.7624,43.878,17500.0
2010-06-01 15:15:00,53.15,53.17,53.0,53.0,10600.0,43.8614,43.878,43.7377,43.7377,10600.0
2010-06-01 15:20:00,53.01,53.05,52.8,52.84,26800.0,43.7459,43.7789,43.5726,43.6056,26800.0
2010-06-01 15:25:00,52.83,52.89,52.78,52.89,26400.0,43.5974,43.6469,43.5561,43.6469,26400.0
2010-06-01 15:30:00,52.87,52.98,52.84,52.97,28300.0,43.6304,43.7212,43.6056,43.7129,28300.0
2010-06-01 15:35:00,52.98,53.08,52.97,53.03,52800.0,43.7212,43.8037,43.7129,43.7624,52800.0
2010-06-01 15:40:00,53.01,53.04,52.86,52.87,24800.0,43.7459,43.7707,43.6221,43.6304,24800.0
2010-06-01 15:45:00,52.86,52.86,52.64,52.68,42300.0,43.6221,43.6221,43.4406,43.4736,42300.0
2010-06-01 15:50:00,52.66,52.66,52.48,52.49,54100.0,43.4571,43.4571,43.3085,43.3168,54100.0
2010-06-01 15:55:00,52.49,52.56,52.36,52.38,109800.0,43.3168,43.3746,43.2095,43.226,109800.0
2010-06-02 09:30:00,52.54,52.72,52.54,52.59,22700.0,43.3581,43.5066,43.3581,43.3993,22700.0
2010-06-02 09:35:00,52.56,52.62,52.3,52.32,12100.0,43.3746,43.4241,43.16,43.1765,12100.0
2010-06-02 09:40:00,52.31,52.38,52.26,52.35,15300.0,43.1682,43.226,43.127,43.2013,15300.0
2010-06-02 09:45:00,52.35,52.41,52.3,52.36,14800.0,43.2013,43.2508,43.16,43.2095,14800.0
2010-06-02 09:50:00,52.36,52.37,52.2,52.2,35500.0,43.2095,43.2178,43.0775,43.0775,35500.0
2010-06-02 09:55:00,52.19,52.29,52.19,52.25,30900.0,43.0692,43.1517,43.0692,43.1187,30900.0
2010-06-02 10:00:00,52.25,52.39,52.2,52.36,36000.0,43.1187,43.2343,43.0775,43.2095,36000.0
2010-06-02 10:05:00,52.34,52.39,52.32,52.38,17000.0,43.193,43.2343,43.1765,43.226,17000.0
2010-06-02 10:10:00,52.38,52.46,52.33,52.4,23200.0,43.226,43.292,43.1848,43.2425,23200.0
2010-06-02 10:15:00,52.4,52.55,52.4,52.55,7200.0,43.2425,43.3663,43.2425,43.3663,7200.0
2010-06-02 10:20:00,52.56,52.63,52.56,52.56,14300.0,43.3746,43.4323,43.3746,43.3746,14300.0
2010-06-02 10:25:00,52.55,52.69,52.55,52.57,18700.0,43.3663,43.4818,43.3663,43.3828,18700.0
2010-06-02 10:30:00,52.55,52.6,52.52,52.58,7700.0,43.3663,43.4076,43.3415,43.3911,7700.0
2010-06-02 10:35:00,52.57,52.66,52.56,52.6,12900.0,43.3828,43.4571,43.3746,43.4076,12900.0
2010-06-02 10:40:00,52.6,52.6,52.47,52.47,23300.0,43.4076,43.4076,43.3003,43.3003,23300.0
2010-06-02 10:45:00,52.48,52.48,52.42,52.43,5200.0,43.3085,43.3085,43.259,43.2673,5200.0
2010-06-02 10:50:00,52.43,52.5,52.39,52.49,6500.0,43.2673,43.325,43.2343,43.3168,6500.0
2010-06-02 10:55:00,52.48,52.5,52.42,52.48,9500.0,43.3085,43.325,43.259,43.3085,9500.0
2010-06-02 11:00:00,52.47,52.49,52.44,52.48,10800.0,43.3003,43.3168,43.2755,43.3085,10800.0
2010-06-02 11:05:00,52.48,52.65,52.46,52.62,7600.0,43.3085,43.4488,43.292,43.4241,7600.0
2010-06-02 11:10:00,52.62,52.68,52.6,52.6,11400.0,43.4241,43.4736,43.4076,43.4076,11400.0
2010-06-02 11:15:00,52.61,52.62,52.51,52.51,16600.0,43.4158,43.4241,43.3333,43.3333,16600.0
2010-06-02 11:20:00,52.52,52.59,52.52,52.59,10400.0,43.3415,43.3993,43.3415,43.3993,10400.0
2010-06-02 11:25:00,52.61,52.65,52.52,52.55,11900.0,43.4158,43.4488,43.3415,43.3663,11900.0
2010-06-02 11:30:00,52.56,52.67,52.53,52.64,8600.0,43.3746,43.4653,43.3498,43.4406,8600.0
2010-06-02 11:35:00,52.64,52.68,52.62,52.64,7300.0,43.4406,43.4736,43.4241,43.4406,7300.0
2010-06-02 11:40:00,52.64,52.74,52.63,52.74,12600.0,43.4406,43.5231,43.4323,43.5231,12600.0
2010-06-02 11:45:00,52.73,52.75,52.67,52.69,8900.0,43.5148,43.5314,43.4653,43.4818,8900.0
2010-06-02 11:50:00,52.72,52.78,52.71,52.74,31400.0,43.5066,43.5561,43.4983,43.5231,31400.0
2010-06-02 11:55:00,52.72,52.75,52.7,52.74,13900.0,43.5066,43.5314,43.4901,43.5231,13900.0
2010-06-02 12:00:00,52.74,52.76,52.73,52.75,9000.0,43.5231,43.5396,43.5148,43.5314,9000.0
2010-06-02 12:05:00,52.75,52.82,52.75,52.78,18500.0,43.5314,43.5891,43.5314,43.5561,18500.0
2010-06-02 12:10:00,52.78,52.83,52.77,52.82,13300.0,43.5561,43.5974,43.5479,43.5891,13300.0
2010-06-02 12:15:00,52.83,52.83,52.79,52.8,7700.0,43.5974,43.5974,43.5644,43.5726,7700.0
2010-06-02 12:20:00,52.79,52.87,52.78,52.85,23300.0,43.5644,43.6304,43.5561,43.6139,23300.0
2010-06-02 12:25:00,52.85,52.92,52.85,52.91,15400.0,43.6139,43.6716,43.6139,43.6634,15400.0
2010-06-02 12:30:00,52.9,52.92,52.89,52.9,7000.0,43.6551,43.6716,43.6469,43.6551,7000.0
2010-06-02 12:35:00,52.91,52.92,52.84,52.84,5400.0,43.6634,43.6716,43.6056,43.6056,5400.0
2010-06-02 12:40:00,52.85,52.9,52.84,52.9,10500.0,43.6139,43.6551,43.6056,43.6551,10500.0
2010-06-02 12:45:00,52.93,53.0,52.91,53.0,24100.0,43.6799,43.7377,43.6634,43.7377,24100.0
2010-06-02 12:50:00,52.99,52.99,52.92,52.93,8900.0,43.7294,43.7294,43.6716,43.6799,8900.0
2010-06-02 12:55:00,52.92,52.93,52.89,52.9,7200.0,43.6716,43.6799,43.6469,43.6551,7200.0
2010-06-02 13:00:00,52.91,53.0,52.9,52.97,11100.0,43.6634,43.7377,43.6551,43.7129,11100.0
2010-06-02 13:05:00,52.98,53.0,52.97,52.99,8600.0,43.7212,43.7377,43.7129,43.7294,8600.0
2010-06-02 13:10:00,52.99,53.0,52.96,52.98,13700.0,43.7294,43.7377,43.7047,43.7212,13700.0
2010-06-02 13:15:00,52.97,52.98,52.94,52.94,11900.0,43.7129,43.7212,43.6881,43.6881,11900.0
2010-06-02 13:20:00,52.95,52.97,52.91,52.94,18800.0,43.6964,43.7129,43.6634,43.6881,18800.0
2010-06-02 13:25:00,52.94,52.96,52.88,52.91,14900.0,43.6881,43.7047,43.6386,43.6634,14900.0
2010-06-02 13:30:00,52.91,52.96,52.91,52.94,9300.0,43.6634,43.7047,43.6634,43.6881,9300.0
2010-06-02 13:35:00,52.94,52.97,52.92,52.94,10500.0,43.6881,43.7129,43.6716,43.6881,10500.0
2010-06-02 13:40:00,52.94,52.98,52.92,52.92,8900.0,43.6881,43.7212,43.6716,43.6716,8900.0
2010-06-02 13:45:00,52.92,52.94,52.88,52.88,16600.0,43.6716,43.6881,43.6386,43.6386,16600.0
2010-06-02 13:50:00,52.87,52.9,52.86,52.9,12000.0,43.6304,43.6551,43.6221,43.6551,12000.0
2010-06-02 13:55:00,52.89,52.89,52.83,52.88,12500.0,43.6469,43.6469,43.5974,43.6386,12500.0
2010-06-02 14:00:00,52.87,52.87,52.82,52.84,43700.0,43.6304,43.6304,43.5891,43.6056,43700.0
2010-06-02 14:05:00,52.84,52.94,52.82,52.94,25400.0,43.6056,43.6881,43.5891,43.6881,25400.0
2010-06-02 14:10:00,52.92,52.94,52.88,52.94,14000.0,43.6716,43.6881,43.6386,43.6881,14000.0
2010-06-02 14:15:00,52.93,52.96,52.83,52.83,30200.0,43.6799,43.7047,43.5974,43.5974,30200.0
2010-06-02 14:20:00,52.82,52.88,52.81,52.85,26900.0,43.5891,43.6386,43.5809,43.6139,26900.0
2010-06-02 14:25:00,52.85,52.95,52.82,52.95,25800.0,43.6139,43.6964,43.5891,43.6964,25800.0
2010-06-02 14:30:00,52.95,53.03,52.93,52.99,33500.0,43.6964,43.7624,43.6799,43.7294,33500.0
2010-06-02 14:35:00,53.0,53.03,52.99,53.0,41400.0,43.7377,43.7624,43.7294,43.7377,41400.0
2010-06-02 14:40:00,52.99,53.17,52.99,53.17,109600.0,43.7294,43.878,43.7294,43.878,109600.0
2010-06-02 14:45:00,53.18,53.22,53.16,53.18,21800.0,43.8862,43.9192,43.8697,43.8862,21800.0
2010-06-02 14:50:00,53.19,53.25,53.15,53.21,29500.0,43.8945,43.944,43.8614,43.911,29500.0
2010-06-02 14:55:00,53.21,53.24,53.17,53.19,19600.0,43.911,43.9357,43.878,43.8945,19600.0
2010-06-02 15:00:00,53.19,53.3,53.19,53.25,22200.0,43.8945,43.9852,43.8945,43.944,22200.0
2010-06-02 15:05:00,53.25,53.36,53.18,53.33,17000.0,43.944,44.0347,43.8862,44.01,17000.0
2010-06-02 15:10:00,53.33,53.41,53.32,53.41,14800.0,44.01,44.076,44.0017,44.076,14800.0
2010-06-02 15:15:00,53.42,53.44,53.36,53.42,18700.0,44.0843,44.1008,44.0347,44.0843,18700.0
2010-06-02 15:20:00,53.42,53.5,53.42,53.48,46800.0,44.0843,44.1503,44.0843,44.1338,46800.0
2010-06-02 15:25:00,53.49,53.58,53.45,53.54,37500.0,44.142,44.2163,44.109,44.1833,37500.0
2010-06-02 15:30:00,53.54,53.59,53.38,53.4,46300.0,44.1833,44.2246,44.0513,44.0678,46300.0
2010-06-02 15:35:00,53.41,53.47,53.34,53.39,39100.0,44.076,44.1255,44.0182,44.0595,39100.0
2010-06-02 15:40:00,53.4,53.42,53.36,53.4,33500.0,44.0678,44.0843,44.0347,44.0678,33500.0
2010-06-02 15:45:00,53.41,53.48,53.32,53.36,61700.0,44.076,44.1338,44.0017,44.0347,61700.0
2010-06-02 15:50:00,53.36,53.52,53.36,53.49,68300.0,44.0347,44.1668,44.0347,44.142,68300.0
2010-06-02 15:55:00,53.48,53.68,53.47,53.66,110600.0,44.1338,44.2988,44.1255,44.2823,110600.0
2010-06-03 09:30:00,53.91,54.11,53.91,54.09,27700.0,44.4886,44.6537,44.4886,44.6372,27700.0
2010-06-03 09:35:00,54.03,54.24,54.0,54.18,21500.0,44.5877,44.761,44.5629,44.7114,21500.0
2010-06-03 09:40:00,54.2,54.31,54.12,54.27,28400.0,44.7279,44.8187,44.6619,44.7857,28400.0
2010-06-03 09:45:00,54.27,54.33,54.25,54.33,20000.0,44.7857,44.8352,44.7692,44.8352,20000.0
2010-06-03 09:50:00,54.32,54.35,54.28,54.3,9100.0,44.827,44.8517,44.794,44.8105,9100.0
2010-06-03 09:55:00,54.3,54.32,54.26,54.32,6600.0,44.8105,44.827,44.7775,44.827,6600.0
2010-06-03 10:00:00,54.31,54.31,54.19,54.22,21800.0,44.8187,44.8187,44.7197,44.7445,21800.0
2010-06-03 10:05:00,54.21,54.23,54.15,54.2,18700.0,44.7362,44.7527,44.6867,44.7279,18700.0
2010-06-03 10:10:00,54.2,54.21,54.07,54.07,7400.0,44.7279,44.7362,44.6207,44.6207,7400.0
2010-06-03 10:15:00,54.09,54.09,53.96,53.99,36700.0,44.6372,44.6372,44.5299,44.5546,36700.0
2010-06-03 10:20:00,54.0,54.02,53.91,53.91,8200.0,44.5629,44.5794,44.4886,44.4886,8200.0
2010-06-03 10:25:00,53.94,54.0,53.94,53.94,14400.0,44.5134,44.5629,44.5134,44.5134,14400.0
2010-06-03 10:30:00,53.94,53.95,53.83,53.87,26100.0,44.5134,44.5216,44.4226,44.4556,26100.0
2010-06-03 10:35:00,53.86,53.87,53.72,53.72,34700.0,44.4474,44.4556,44.3318,44.3318,34700.0
2010-06-03 10:40:00,53.72,53.84,53.72,53.79,18400.0,44.3318,44.4309,44.3318,44.3896,18400.0
2010-06-03 10:45:00,53.78,53.96,53.78,53.96,7300.0,44.3813,44.5299,44.3813,44.5299,7300.0
2010-06-03 10:50:00,53.96,54.0,53.93,53.95,16800.0,44.5299,44.5629,44.5051,44.5216,16800.0
2010-06-03 10:55:00,53.97,54.0,53.94,53.99,14700.0,44.5381,44.5629,44.5134,44.5546,14700.0
2010-06-03 11:00:00,54.0,54.0,53.91,53.98,14500.0,44.5629,44.5629,44.4886,44.5464,14500.0
2010-06-03 11:05:00,53.98,54.01,53.95,53.99,11300.0,44.5464,44.5712,44.5216,44.5546,11300.0
2010-06-03 11:10:00,53.98,54.0,53.9,53.92,68000.0,44.5464,44.5629,44.4804,44.4969,68000.0
2010-06-03 11:15:00,53.92,53.97,53.91,53.94,11000.0,44.4969,44.5381,44.4886,44.5134,11000.0
2010-06-03 11:20:00,53.96,54.0,53.96,54.0,10900.0,44.5299,44.5629,44.5299,44.5629,10900.0
2010-06-03 11:25:00,54.01,54.01,53.97,53.98,17100.0,44.5712,44.5712,44.5381,44.5464,17100.0
2010-06-03 11:30:00,53.97,54.01,53.96,54.01,6700.0,44.5381,44.5712,44.5299,44.5712,6700.0
2010-06-03 11:35:00,54.01,54.03,53.97,53.98,10400.0,44.5712,44.5877,44.5381,44.5464,10400.0
2010-06-03 11:40:00,53.98,54.02,53.89,54.01,12000.0,44.5464,44.5794,44.4721,44.5712,12000.0
2010-06-03 11:45:00,54.04,54.06,54.0,54.01,50300.0,44.5959,44.6124,44.5629,44.5712,50300.0
2010-06-03 11:50:00,54.01,54.09,54.0,54.07,100800.0,44.5712,44.6372,44.5629,44.6207,100800.0
2010-06-03 11:55:00,54.07,54.11,54.04,54.11,21200.0,44.6207,44.6537,44.5959,44.6537,21200.0
2010-06-03 12:00:00,54.1,54.13,54.1,54.13,34500.0,44.6454,44.6702,44.6454,44.6702,34500.0
2010-06-03 12:05:00,54.13,54.14,54.09,54.1,41700.0,44.6702,44.6784,44.6372,44.6454,41700.0
2010-06-03 12:10:00,54.1,54.12,54.02,54.11,77900.0,44.6454,44.6619,44.5794,44.6537,77900.0
2010-06-03 12:15:00,54.09,54.1,53.99,54.02,5000.0,44.6372,44.6454,44.5546,44.5794,5000.0
2010-06-03 12:20:00,54.03,54.03,53.82,53.84,12700.0,44.5877,44.5877,44.4144,44.4309,12700.0
2010-06-03 12:25:00,53.82,53.88,53.78,53.87,6400.0,44.4144,44.4639,44.3813,44.4556,6400.0
2010-06-03 12:30:00,53.87,53.87,53.81,53.85,9200.0,44.4556,44.4556,44.4061,44.4391,9200.0
2010-06-03 12:35:00,53.86,53.93,53.85,53.93,13500.0,44.4474,44.5051,44.4391,44.5051,13500.0
2010-06-03 12:40:00,53.92,53.92,53.85,53.86,11100.0,44.4969,44.4969,44.4391,44.4474,11100.0
2010-06-03 12:45:00,53.86,53.88,53.85,53.85,8000.0,44.4474,44.4639,44.4391,44.4391,8000.0
2010-06-03 12:50:00,53.84,53.85,53.79,53.82,4000.0,44.4309,44.4391,44.3896,44.4144,4000.0
2010-06-03 12:55:00,53.82,53.84,53.75,53.81,9600.0,44.4144,44.4309,44.3566,44.4061,9600.0
2010-06-03 13:00:00,53.81,53.82,53.76,53.8,18600.0,44.4061,44.4144,44.3648,44.3979,18600.0
2010-06-03 13:05:00,53.78,53.84,53.78,53.82,5400.0,44.3813,44.4309,44.3813,44.4144,5400.0
2010-06-03 13:10:00,53.83,53.84,53.7,53.72,8200.0,44.4226,44.4309,44.3153,44.3318,8200.0
2010-06-03 13:15:00,53.73,53.76,53.68,53.68,7700.0,44.3401,44.3648,44.2988,44.2988,7700.0
2010-06-03 13:20:00,53.68,53.7,53.66,53.67,4900.0,44.2988,44.3153,44.2823,44.2906,4900.0
2010-06-03 13:25:00,53.67,53.67,53.62,53.65,6900.0,44.2906,44.2906,44.2493,44.2741,6900.0
2010-06-03 13:30:00,53.66,53.69,53.65,53.67,11000.0,44.2823,44.3071,44.2741,44.2906,11000.0
2010-06-03 13:35:00,53.66,53.7,53.62,53.69,6000.0,44.2823,44.3153,44.2493,44.3071,6000.0
2010-06-03 13:40:00,53.72,53.78,53.72,53.78,8000.0,44.3318,44.3813,44.3318,44.3813,8000.0
2010-06-03 13:45:00,53.8,53.8,53.73,53.75,14800.0,44.3979,44.3979,44.3401,44.3566,14800.0
2010-06-03 13:50:00,53.75,53.76,53.7,53.72,5400.0,44.3566,44.3648,44.3153,44.3318,5400.0
2010-06-03 13:55:00,53.73,53.78,53.7,53.73,5200.0,44.3401,44.3813,44.3153,44.3401,5200.0
2010-06-03 14:00:00,53.72,53.74,53.68,53.72,11400.0,44.3318,44.3483,44.2988,44.3318,11400.0
2010-06-03 14:05:00,53.7,53.79,53.69,53.77,7600.0,44.3153,44.3896,44.3071,44.3731,7600.0
2010-06-03 14:10:00,53.76,53.89,53.75,53.85,8300.0,44.3648,44.4721,44.3566,44.4391,8300.0
2010-06-03 14:15:00,53.84,53.9,53.82,53.87,7500.0,44.4309,44.4804,44.4144,44.4556,7500.0
2010-06-03 14:20:00,53.88,53.92,53.83,53.84,8500.0,44.4639,44.4969,44.4226,44.4309,8500.0
2010-06-03 14:25:00,53.84,53.87,53.77,53.77,5300.0,44.4309,44.4556,44.3731,44.3731,5300.0
2010-06-03 14:30:00,53.77,53.86,53.76,53.86,13000.0,44.3731,44.4474,44.3648,44.4474,13000.0
2010-06-03 14:35:00,53.87,54.02,53.87,53.99,9700.0,44.4556,44.5794,44.4556,44.5546,9700.0
2010-06-03 14:40:00,53.99,54.03,53.97,54.0,12900.0,44.5546,44.5877,44.5381,44.5629,12900.0
2010-06-03 14:45:00,53.99,54.0,53.95,53.97,12300.0,44.5546,44.5629,44.5216,44.5381,12300.0
2010-06-03 14:50:00,53.97,54.01,53.96,54.01,13100.0,44.5381,44.5712,44.5299,44.5712,13100.0
2010-06-03 14:55:00,54.01,54.03,53.94,53.97,22500.0,44.5712,44.5877,44.5134,44.5381,22500.0
2010-06-03 15:00:00,53.99,54.03,53.98,53.98,26500.0,44.5546,44.5877,44.5464,44.5464,26500.0
2010-06-03 15:05:00,53.98,54.0,53.96,53.98,11500.0,44.5464,44.5629,44.5299,44.5464,11500.0
2010-06-03 15:10:00,53.97,53.98,53.89,53.95,12200.0,44.5381,44.5464,44.4721,44.5216,12200.0
2010-06-03 15:15:00,53.94,53.94,53.83,53.85,31400.0,44.5134,44.5134,44.4226,44.4391,31400.0
2010-06-03 15:20:00,53.85,53.87,53.82,53.86,35800.0,44.4391,44.4556,44.4144,44.4474,35800.0
2010-06-03 15:25:00,53.88,54.0,53.88,53.98,27400.0,44.4639,44.5629,44.4639,44.5464,27400.0
2010-06-03 15:30:00,53.98,53.99,53.89,53.9,33600.0,44.5464,44.5546,44.4721,44.4804,33600.0
2010-06-03 15:35:00,53.9,53.97,53.9,53.94,34800.0,44.4804,44.5381,44.4804,44.5134,34800.0
2010-06-03 15:40:00,53.94,53.95,53.92,53.95,43900.0,44.5134,44.5216,44.4969,44.5216,43900.0
2010-06-03 15:45:00,53.95,53.95,53.89,53.89,51900.0,44.5216,44.5216,44.4721,44.4721,51900.0
2010-06-03 15:50:00,53.89,54.0,53.87,54.0,140400.0,44.4721,44.5629,44.4556,44.5629,140400.0
2010-06-03 15:55:00,53.99,54.05,53.98,54.02,75700.0,44.5546,44.6042,44.5464,44.5794,75700.0
2010-06-04 09:30:00,53.39,53.39,52.75,52.8,23300.0,44.0595,44.0595,43.5314,43.5726,23300.0
2010-06-04 09:35:00,52.84,53.12,52.84,53.02,20600.0,43.6056,43.8367,43.6056,43.7542,20600.0
2010-06-04 09:40:00,53.03,53.06,52.93,52.94,22000.0,43.7624,43.7872,43.6799,43.6881,22000.0
2010-06-04 09:45:00,52.93,52.93,52.78,52.93,22000.0,43.6799,43.6799,43.5561,43.6799,22000.0
2010-06-04 09:50:00,52.9,53.04,52.84,52.98,15500.0,43.6551,43.7707,43.6056,43.7212,15500.0
2010-06-04 09:55:00,52.97,52.97,52.79,52.8,23300.0,43.7129,43.7129,43.5644,43.5726,23300.0
2010-06-04 10:00:00,52.81,52.82,52.66,52.69,44400.0,43.5809,43.5891,43.4571,43.4818,44400.0
2010-06-04 10:05:00,52.7,52.7,52.63,52.68,25700.0,43.4901,43.4901,43.4323,43.4736,25700.0
2010-06-04 10:10:00,52.68,52.83,52.68,52.82,23800.0,43.4736,43.5974,43.4736,43.5891,23800.0
2010-06-04 10:15:00,52.81,52.84,52.69,52.82,65600.0,43.5809,43.6056,43.4818,43.5891,65600.0
2010-06-04 10:20:00,52.81,52.87,52.72,52.85,28100.0,43.5809,43.6304,43.5066,43.6139,28100.0
2010-06-04 10:25:00,52.85,52.88,52.79,52.84,27800.0,43.6139,43.6386,43.5644,43.6056,27800.0
2010-06-04 10:30:00,52.82,52.85,52.76,52.8,26700.0,43.5891,43.6139,43.5396,43.5726,26700.0
2010-06-04 10:35:00,52.79,52.87,52.75,52.78,38000.0,43.5644,43.6304,43.5314,43.5561,38000.0
2010-06-04 10:40:00,52.77,52.8,52.73,52.75,27300.0,43.5479,43.5726,43.5148,43.5314,27300.0
2010-06-04 10:45:00,52.75,52.75,52.65,52.66,33800.0,43.5314,43.5314,43.4488,43.4571,33800.0
2010-06-04 10:50:00,52.67,52.71,52.58,52.62,34800.0,43.4653,43.4983,43.3911,43.4241,34800.0
2010-06-04 10:55:00,52.63,52.72,52.61,52.69,44500.0,43.4323,43.5066,43.4158,43.4818,44500.0
2010-06-04 11:00:00,52.69,52.84,52.69,52.83,21300.0,43.4818,43.6056,43.4818,43.5974,21300.0
2010-06-04 11:05:00,52.85,52.94,52.84,52.92,26500.0,43.6139,43.6881,43.6056,43.6716,26500.0
2010-06-04 11:10:00,52.91,52.91,52.78,52.82,25700.0,43.6634,43.6634,43.5561,43.5891,25700.0
2010-06-04 11:15:00,52.83,52.86,52.67,52.69,29300.0,43.5974,43.6221,43.4653,43.4818,29300.0
2010-06-04 11:20:00,52.69,52.7,52.62,52.62,42900.0,43.4818,43.4901,43.4241,43.4241,42900.0
2010-06-04 11:25:00,52.64,52.65,52.58,52.58,14300.0,43.4406,43.4488,43.3911,43.3911,14300.0
2010-06-04 11:30:00,52.57,52.6,52.54,52.57,17400.0,43.3828,43.4076,43.3581,43.3828,17400.0
2010-06-04 11:35:00,52.57,52.6,52.51,52.59,27800.0,43.3828,43.4076,43.3333,43.3993,27800.0
2010-06-04 11:40:00,52.6,52.63,52.57,52.59,37500.0,43.4076,43.4323,43.3828,43.3993,37500.0
2010-06-04 11:45:00,52.6,52.68,52.6,52.68,5500.0,43.4076,43.4736,43.4076,43.4736,5500.0
2010-06-04 11:50:00,52.68,52.72,52.65,52.65,14100.0,43.4736,43.5066,43.4488,43.4488,14100.0
2010-06-04 11:55:00,52.67,52.7,52.63,52.63,15200.0,43.4653,43.4901,43.4323,43.4323,15200.0
2010-06-04 12:00:00,52.63,52.63,52.45,52.48,19600.0,43.4323,43.4323,43.2838,43.3085,19600.0
2010-06-04 12:05:00,52.47,52.47,52.33,52.42,21900.0,43.3003,43.3003,43.1848,43.259,21900.0
2010-06-04 12:10:00,52.44,52.6,52.44,52.6,11600.0,43.2755,43.4076,43.2755,43.4076,11600.0
2010-06-04 12:15:00,52.62,52.62,52.55,52.58,17100.0,43.4241,43.4241,43.3663,43.3911,17100.0
2010-06-04 12:20:00,52.57,52.62,52.57,52.62,5800.0,43.3828,43.4241,43.3828,43.4241,5800.0
2010-06-04 12:25:00,52.63,52.67,52.62,52.62,8000.0,43.4323,43.4653,43.4241,43.4241,8000.0
2010-06-04 12:30:00,52.61,52.63,52.57,52.59,14400.0,43.4158,43.4323,43.3828,43.3993,14400.0
2010-06-04 12:35:00,52.59,52.67,52.59,52.62,17100.0,43.3993,43.4653,43.3993,43.4241,17100.0
2010-06-04 12:40:00,52.61,52.62,52.54,52.59,9600.0,43.4158,43.4241,43.3581,43.3993,9600.0
2010-06-04 12:45:00,52.59,52.67,52.59,52.67,8700.0,43.3993,43.4653,43.3993,43.4653,8700.0
2010-06-04 12:50:00,52.68,52.78,52.68,52.78,10200.0,43.4736,43.5561,43.4736,43.5561,10200.0
2010-06-04 12:55:00,52.78,52.79,52.74,52.78,14500.0,43.5561,43.5644,43.5231,43.5561,14500.0
2010-06-04 13:00:00,52.79,52.8,52.73,52.74,10000.0,43.5644,43.5726,43.5148,43.5231,10000.0
2010-06-04 13:05:00,52.74,52.79,52.69,52.77,9300.0,43.5231,43.5644,43.4818,43.5479,9300.0
2010-06-04 13:10:00,52.78,52.81,52.73,52.74,16200.0,43.5561,43.5809,43.5148,43.5231,16200.0
2010-06-04 13:15:00,52.72,52.73,52.63,52.66,14400.0,43.5066,43.5148,43.4323,43.4571,14400.0
2010-06-04 13:20:00,52.67,52.67,52.61,52.62,19400.0,43.4653,43.4653,43.4158,43.4241,19400.0
2010-06-04 13:25:00,52.63,52.72,52.62,52.71,12400.0,43.4323,43.5066,43.4241,43.4983,12400.0
2010-06-04 13:30:00,52.68,52.69,52.62,52.62,27700.0,43.4736,43.4818,43.4241,43.4241,27700.0
2010-06-04 13:35:00,52.63,52.64,52.49,52.49,26100.0,43.4323,43.4406,43.3168,43.3168,26100.0
2010-06-04 13:40:00,52.49,52.5,52.43,52.46,21700.0,43.3168,43.325,43.2673,43.292,21700.0
2010-06-04 13:45:00,52.45,52.47,52.41,52.42,14800.0,43.2838,43.3003,43.2508,43.259,14800.0
2010-06-04 13:50:00,52.43,52.45,52.36,52.37,24300.0,43.2673,43.2838,43.2095,43.2178,24300.0
2010-06-04 13:55:00,52.36,52.4,52.3,52.39,10900.0,43.2095,43.2425,43.16,43.2343,10900.0
2010-06-04 14:00:00,52.4,52.47,52.38,52.43,29000.0,43.2425,43.3003,43.226,43.2673,29000.0
2010-06-04 14:05:00,52.42,52.43,52.26,52.27,21600.0,43.259,43.2673,43.127,43.1352,21600.0
2010-06-04 14:10:00,52.29,52.37,52.27,52.37,10400.0,43.1517,43.2178,43.1352,43.2178,10400.0
2010-06-04 14:15:00,52.38,52.4,52.34,52.35,11300.0,43.226,43.2425,43.193,43.2013,11300.0
2010-06-04 14:20:00,52.36,52.42,52.35,52.39,22800.0,43.2095,43.259,43.2013,43.2343,22800.0
2010-06-04 14:25:00,52.39,52.39,52.26,52.34,32000.0,43.2343,43.2343,43.127,43.193,32000.0
2010-06-04 14:30:00,52.34,52.44,52.3,52.38,12000.0,43.193,43.2755,43.16,43.226,12000.0
2010-06-04 14:35:00,52.37,52.38,52.29,52.31,23600.0,43.2178,43.226,43.1517,43.1682,23600.0
2010-06-04 14:40:00,52.29,52.35,52.28,52.32,10900.0,43.1517,43.2013,43.1435,43.1765,10900.0
2010-06-04 14:45:00,52.32,52.35,52.1,52.11,33600.0,43.1765,43.2013,42.9949,43.0032,33600.0
2010-06-04 14:50:00,52.11,52.14,51.96,52.01,45200.0,43.0032,43.028,42.8794,42.9207,45200.0
2010-06-04 14:55:00,52.01,52.01,51.9,51.93,36200.0,42.9207,42.9207,42.8299,42.8547,36200.0
2010-06-04 15:00:00,51.94,52.14,51.93,52.14,62700.0,42.8629,43.028,42.8547,43.028,62700.0
2010-06-04 15:05:00,52.12,52.17,52.02,52.12,43900.0,43.0115,43.0527,42.9289,43.0115,43900.0
2010-06-04 15:10:00,52.13,52.23,52.13,52.2,14400.0,43.0197,43.1022,43.0197,43.0775,14400.0
2010-06-04 15:15:00,52.2,52.2,52.09,52.11,34300.0,43.0775,43.0775,42.9867,43.0032,34300.0
2010-06-04 15:20:00,52.12,52.15,52.06,52.08,34800.0,43.0115,43.0362,42.9619,42.9784,34800.0
2010-06-04 15:25:00,52.07,52.09,51.99,52.01,65800.0,42.9702,42.9867,42.9042,42.9207,65800.0
2010-06-04 15:30:00,52.03,52.09,51.99,51.99,28100.0,42.9372,42.9867,42.9042,42.9042,28100.0
2010-06-04 15:35:00,52.03,52.11,52.02,52.11,33100.0,42.9372,43.0032,42.9289,43.0032,33100.0
2010-06-04 15:40:00,52.11,52.14,51.83,51.97,57200.0,43.0032,43.028,42.7721,42.8877,57200.0
2010-06-04 15:45:00,51.97,52.05,51.92,52.03,100500.0,42.8877,42.9537,42.8464,42.9372,100500.0
2010-06-04 15:50:00,52.03,52.04,51.8,51.85,99600.0,42.9372,42.9454,42.7474,42.7886,99600.0
2010-06-04 15:55:00,51.85,52.01,51.82,52.0,151900.0,42.7886,42.9207,42.7639,42.9124,151900.0
2010-06-07 09:30:00,51.98,52.17,51.94,51.97,28400.0,42.8959,43.0527,42.8629,42.8877,28400.0
2010-06-07 09:35:00,51.96,51.99,51.79,51.88,8200.0,42.8794,42.9042,42.7391,42.8134,8200.0
2010-06-07 09:40:00,51.82,51.86,51.65,51.66,31400.0,42.7639,42.7969,42.6236,42.6318,31400.0
2010-06-07 09:45:00,51.64,51.67,51.51,51.51,44500.0,42.6153,42.6401,42.5081,42.5081,44500.0
2010-06-07 09:50:00,51.51,51.67,51.48,51.64,36000.0,42.5081,42.6401,42.4833,42.6153,36000.0
2010-06-07 09:55:00,51.62,51.65,51.55,51.58,34300.0,42.5988,42.6236,42.5411,42.5658,34300.0
2010-06-07 10:00:00,51.59,51.67,51.54,51.65,29400.0,42.5741,42.6401,42.5328,42.6236,29400.0
2010-06-07 10:05:00,51.65,51.71,51.59,51.67,31000.0,42.6236,42.6731,42.5741,42.6401,31000.0
2010-06-07 10:10:00,51.66,51.72,51.64,51.68,71000.0,42.6318,42.6814,42.6153,42.6483,71000.0
2010-06-07 10:15:00,51.69,51.69,51.64,51.65,12900.0,42.6566,42.6566,42.6153,42.6236,12900.0
2010-06-07 10:20:00,51.64,51.65,51.59,51.62,23100.0,42.6153,42.6236,42.5741,42.5988,23100.0
2010-06-07 10:25:00,51.63,51.66,51.52,51.53,22800.0,42.6071,42.6318,42.5163,42.5246,22800.0
2010-06-07 10:30:00,51.54,51.54,51.43,51.43,37300.0,42.5328,42.5328,42.442,42.442,37300.0
2010-06-07 10:35:00,51.44,51.45,51.37,51.4,37200.0,42.4503,42.4585,42.3925,42.4173,37200.0
2010-06-07 10:40:00,51.41,51.43,51.36,51.39,30200.0,42.4255,42.442,42.3843,42.409,30200.0
2010-06-07 10:45:00,51.39,51.45,51.28,51.39,31600.0,42.409,42.4585,42.3182,42.409,31600.0
2010-06-07 10:50:00,51.4,51.42,51.27,51.32,27800.0,42.4173,42.4338,42.31,42.3513,27800.0
2010-06-07 10:55:00,51.29,51.31,51.18,51.18,26600.0,42.3265,42.343,42.2357,42.2357,26600.0
2010-06-07 11:00:00,51.18,51.25,51.15,51.21,31700.0,42.2357,42.2935,42.211,42.2605,31700.0
2010-06-07 11:05:00,51.2,51.24,51.13,51.24,32100.0,42.2522,42.2852,42.1945,42.2852,32100.0
2010-06-07 11:10:00,51.23,51.24,51.14,51.21,23800.0,42.277,42.2852,42.2027,42.2605,23800.0
2010-06-07 11:15:00,51.2,51.24,51.12,51.15,32800.0,42.2522,42.2852,42.1862,42.211,32800.0
2010-06-07 11:20:00,51.17,51.19,51.11,51.12,16800.0,42.2275,42.244,42.178,42.1862,16800.0
2010-06-07 11:25:00,51.12,51.28,51.11,51.18,40900.0,42.1862,42.3182,42.178,42.2357,40900.0
2010-06-07 11:30:00,51.18,51.23,51.16,51.2,32000.0,42.2357,42.277,42.2192,42.2522,32000.0
2010-06-07 11:35:00,51.2,51.29,51.2,51.27,15200.0,42.2522,42.3265,42.2522,42.31,15200.0
2010-06-07 11:40:00,51.26,51.3,51.21,51.22,39000.0,42.3017,42.3348,42.2605,42.2687,39000.0
2010-06-07 11:45:00,51.23,51.23,51.12,51.15,33400.0,42.277,42.277,42.1862,42.211,33400.0
2010-06-07 11:50:00,51.16,51.25,51.16,51.19,22000.0,42.2192,42.2935,42.2192,42.244,22000.0
2010-06-07 11:55:00,51.2,51.28,51.16,51.27,34700.0,42.2522,42.3182,42.2192,42.31,34700.0
2010-06-07 12:00:00,51.27,51.33,51.22,51.3,32700.0,42.31,42.3595,42.2687,42.3348,32700.0
2010-06-07 12:05:00,51.3,51.4,51.3,51.4,17500.0,42.3348,42.4173,42.3348,42.4173,17500.0
2010-06-07 12:10:00,51.41,51.42,51.34,51.35,13000.0,42.4255,42.4338,42.3678,42.376,13000.0
2010-06-07 12:15:00,51.37,51.38,51.26,51.28,25000.0,42.3925,42.4008,42.3017,42.3182,25000.0
2010-06-07 12:20:00,51.28,51.35,51.27,51.31,15400.0,42.3182,42.376,42.31,42.343,15400.0
2010-06-07 12:25:00,51.31,51.31,51.23,51.25,13800.0,42.343,42.343,42.277,42.2935,13800.0
2010-06-07 12:30:00,51.24,51.27,51.24,51.26,12600.0,42.2852,42.31,42.2852,42.3017,12600.0
2010-06-07 12:35:00,51.26,51.29,51.19,51.2,41600.0,42.3017,42.3265,42.244,42.2522,41600.0
2010-06-07 12:40:00,51.22,51.25,51.19,51.21,26700.0,42.2687,42.2935,42.244,42.2605,26700.0
2010-06-07 12:45:00,51.2,51.26,51.2,51.22,13000.0,42.2522,42.3017,42.2522,42.2687,13000.0
2010-06-07 12:50:00,51.23,51.31,51.23,51.31,16400.0,42.277,42.343,42.277,42.343,16400.0
2010-06-07 12:55:00,51.31,51.33,51.28,51.32,14900.0,42.343,42.3595,42.3182,42.3513,14900.0
2010-06-07 13:00:00,51.33,51.33,51.27,51.32,16700.0,42.3595,42.3595,42.31,42.3513,16700.0
2010-06-07 13:05:00,51.32,51.38,51.31,51.35,25200.0,42.3513,42.4008,42.343,42.376,25200.0
2010-06-07 13:10:00,51.35,51.37,51.3,51.3,8200.0,42.376,42.3925,42.3348,42.3348,8200.0
2010-06-07 13:15:00,51.29,51.42,51.29,51.42,26700.0,42.3265,42.4338,42.3265,42.4338,26700.0
2010-06-07 13:20:00,51.42,51.46,51.41,51.42,14400.0,42.4338,42.4668,42.4255,42.4338,14400.0
2010-06-07 13:25:00,51.43,51.47,51.42,51.42,20400.0,42.442,42.475,42.4338,42.4338,20400.0
2010-06-07 13:30:00,51.42,51.44,51.38,51.39,30700.0,42.4338,42.4503,42.4008,42.409,30700.0
2010-06-07 13:35:00,51.4,51.42,51.32,51.32,25200.0,42.4173,42.4338,42.3513,42.3513,25200.0
2010-06-07 13:40:00,51.32,51.36,51.31,51.31,35800.0,42.3513,42.3843,42.343,42.343,35800.0
2010-06-07 13:45:00,51.32,51.34,51.19,51.23,19100.0,42.3513,42.3678,42.244,42.277,19100.0
2010-06-07 13:50:00,51.22,51.27,51.21,51.25,12300.0,42.2687,42.31,42.2605,42.2935,12300.0
2010-06-07 13:55:00,51.27,51.27,51.15,51.17,16800.0,42.31,42.31,42.211,42.2275,16800.0
2010-06-07 14:00:00,51.17,51.24,51.16,51.21,25700.0,42.2275,42.2852,42.2192,42.2605,25700.0
2010-06-07 14:05:00,51.21,51.21,51.14,51.19,20800.0,42.2605,42.2605,42.2027,42.244,20800.0
2010-06-07 14:10:00,51.19,51.2,51.14,51.16,16100.0,42.244,42.2522,42.2027,42.2192,16100.0
2010-06-07 14:15:00,51.15,51.17,51.1,51.12,13300.0,42.211,42.2275,42.1697,42.1862,13300.0
2010-06-07 14:20:00,51.12,51.13,51.04,51.05,32500.0,42.1862,42.1945,42.1202,42.1284,32500.0
2010-06-07 14:25:00,51.05,51.11,51.05,51.08,26500.0,42.1284,42.178,42.1284,42.1532,26500.0
2010-06-07 14:30:00,51.09,51.11,51.05,51.06,25300.0,42.1615,42.178,42.1284,42.1367,25300.0
2010-06-07 14:35:00,51.05,51.06,50.97,50.98,54100.0,42.1284,42.1367,42.0624,42.0707,54100.0
2010-06-07 14:40:00,50.97,51.01,50.95,50.99,22900.0,42.0624,42.0954,42.0459,42.0789,22900.0
2010-06-07 14:45:00,50.98,51.0,50.85,50.91,40100.0,42.0707,42.0872,41.9634,42.0129,40100.0
2010-06-07 14:50:00,50.91,50.93,50.88,50.91,19100.0,42.0129,42.0294,41.9882,42.0129,19100.0
2010-06-07 14:55:00,50.92,50.95,50.9,50.91,31700.0,42.0212,42.0459,42.0047,42.0129,31700.0
2010-06-07 15:00:00,50.92,51.06,50.91,51.06,43900.0,42.0212,42.1367,42.0129,42.1367,43900.0
2010-06-07 15:05:00,51.05,51.13,51.03,51.07,63100.0,42.1284,42.1945,42.1119,42.1449,63100.0
2010-06-07 15:10:00,51.08,51.09,51.01,51.01,36900.0,42.1532,42.1615,42.0954,42.0954,36900.0
2010-06-07 15:15:00,51.02,51.05,50.92,50.95,43300.0,42.1037,42.1284,42.0212,42.0459,43300.0
2010-06-07 15:20:00,50.96,50.96,50.84,50.89,62100.0,42.0542,42.0542,41.9551,41.9964,62100.0
2010-06-07 15:25:00,50.88,50.92,50.8,50.8,51300.0,41.9882,42.0212,41.9221,41.9221,51300.0
2010-06-07 15:30:00,50.8,50.82,50.74,50.79,54900.0,41.9221,41.9386,41.8726,41.9139,54900.0
2010-06-07 15:35:00,50.79,50.9,50.79,50.81,57400.0,41.9139,42.0047,41.9139,41.9304,57400.0
2010-06-07 15:40:00,50.81,50.82,50.59,50.6,104400.0,41.9304,41.9386,41.7488,41.7571,104400.0
2010-06-07 15:45:00,50.61,50.73,50.61,50.69,104500.0,41.7653,41.8644,41.7653,41.8314,104500.0
2010-06-07 15:50:00,50.69,50.78,50.67,50.69,133400.0,41.8314,41.9056,41.8149,41.8314,133400.0
2010-06-07 15:55:00,50.68,50.72,50.58,50.61,136100.0,41.8231,41.8561,41.7406,41.7653,136100.0
2010-06-08 09:30:00,50.71,50.71,50.38,50.51,26500.0,41.8479,41.8479,41.5755,41.6828,26500.0
2010-06-08 09:35:00,50.52,50.92,50.52,50.92,22000.0,41.6911,42.0212,41.6911,42.0212,22000.0
2010-06-08 09:40:00,50.94,50.94,50.71,50.72,15300.0,42.0377,42.0377,41.8479,41.8561,15300.0
2010-06-08 09:45:00,50.72,50.73,50.65,50.67,14500.0,41.8561,41.8644,41.7983,41.8149,14500.0
2010-06-08 09:50:00,50.66,50.66,50.49,50.61,26100.0,41.8066,41.8066,41.6663,41.7653,26100.0
2010-06-08 09:55:00,50.62,50.71,50.57,50.68,29000.0,41.7736,41.8479,41.7323,41.8231,29000.0
2010-06-08 10:00:00,50.71,50.86,50.66,50.78,21700.0,41.8479,41.9716,41.8066,41.9056,21700.0
2010-06-08 10:05:00,50.79,50.87,50.76,50.81,43200.0,41.9139,41.9799,41.8891,41.9304,43200.0
2010-06-08 10:10:00,50.84,50.85,50.67,50.71,18800.0,41.9551,41.9634,41.8149,41.8479,18800.0
2010-06-08 10:15:00,50.7,50.72,50.55,50.57,12900.0,41.8396,41.8561,41.7158,41.7323,12900.0
2010-06-08 10:20:00,50.58,50.68,50.56,50.61,12100.0,41.7406,41.8231,41.7241,41.7653,12100.0
2010-06-08 10:25:00,50.6,50.72,50.54,50.71,19200.0,41.7571,41.8561,41.7076,41.8479,19200.0
2010-06-08 10:30:00,50.7,50.73,50.61,50.61,13600.0,41.8396,41.8644,41.7653,41.7653,13600.0
2010-06-08 10:35:00,50.63,50.71,50.6,50.61,21900.0,41.7818,41.8479,41.7571,41.7653,21900.0
2010-06-08 10:40:00,50.6,50.62,50.46,50.48,24200.0,41.7571,41.7736,41.6416,41.6581,24200.0
2010-06-08 10:45:00,50.49,50.49,50.4,50.46,24500.0,41.6663,41.6663,41.592,41.6416,24500.0
2010-06-08 10:50:00,50.45,50.46,50.33,50.41,42100.0,41.6333,41.6416,41.5343,41.6003,42100.0
2010-06-08 10:55:00,50.4,50.54,50.4,50.52,14900.0,41.592,41.7076,41.592,41.6911,14900.0
2010-06-08 11:00:00,50.49,50.54,50.43,50.47,12700.0,41.6663,41.7076,41.6168,41.6498,12700.0
2010-06-08 11:05:00,50.46,50.49,50.21,50.29,29600.0,41.6416,41.6663,41.4352,41.5013,29600.0
2010-06-08 11:10:00,50.3,50.35,50.18,50.22,23500.0,41.5095,41.5508,41.4105,41.4435,23500.0
2010-06-08 11:15:00,50.24,50.37,50.24,50.33,19700.0,41.46,41.5673,41.46,41.5343,19700.0
2010-06-08 11:20:00,50.35,50.52,50.35,50.46,39300.0,41.5508,41.6911,41.5508,41.6416,39300.0
2010-06-08 11:25:00,50.46,50.52,50.42,50.45,44100.0,41.6416,41.6911,41.6085,41.6333,44100.0
2010-06-08 11:30:00,50.45,50.51,50.43,50.49,59000.0,41.6333,41.6828,41.6168,41.6663,59000.0
2010-06-08 11:35:00,50.49,50.55,50.45,50.49,50200.0,41.6663,41.7158,41.6333,41.6663,50200.0
2010-06-08 11:40:00,50.47,50.5,50.39,50.41,20800.0,41.6498,41.6746,41.5838,41.6003,20800.0
2010-06-08 11:45:00,50.41,50.52,50.41,50.52,22900.0,41.6003,41.6911,41.6003,41.6911,22900.0
2010-06-08 11:50:00,50.51,50.56,50.48,50.51,40100.0,41.6828,41.7241,41.6581,41.6828,40100.0
2010-06-08 11:55:00,50.52,50.54,50.44,50.46,40200.0,41.6911,41.7076,41.625,41.6416,40200.0
2010-06-08 12:00:00,50.49,50.51,50.42,50.45,18900.0,41.6663,41.6828,41.6085,41.6333,18900.0
2010-06-08 12:05:00,50.44,50.49,50.43,50.44,20000.0,41.625,41.6663,41.6168,41.625,20000.0
2010-06-08 12:10:00,50.45,50.46,50.38,50.42,12600.0,41.6333,41.6416,41.5755,41.6085,12600.0
2010-06-08 12:15:00,50.41,50.41,50.31,50.35,19000.0,41.6003,41.6003,41.5178,41.5508,19000.0
2010-06-08 12:20:00,50.34,50.34,50.27,50.32,24100.0,41.5425,41.5425,41.4848,41.526,24100.0
2010-06-08 12:25:00,50.31,50.34,50.3,50.33,11600.0,41.5178,41.5425,41.5095,41.5343,11600.0
2010-06-08 12:30:00,50.32,50.4,50.32,50.37,25300.0,41.526,41.592,41.526,41.5673,25300.0
2010-06-08 12:35:00,50.36,50.4,50.3,50.4,18500.0,41.559,41.592,41.5095,41.592,18500.0
2010-06-08 12:40:00,50.4,50.45,50.38,50.41,21700.0,41.592,41.6333,41.5755,41.6003,21700.0
2010-06-08 12:45:00,50.39,50.42,50.35,50.36,23500.0,41.5838,41.6085,41.5508,41.559,23500.0
2010-06-08 12:50:00,50.37,50.43,50.36,50.42,22700.0,41.5673,41.6168,41.559,41.6085,22700.0
2010-06-08 12:55:00,50.43,50.47,50.39,50.43,18500.0,41.6168,41.6498,41.5838,41.6168,18500.0
2010-06-08 13:00:00,50.43,50.44,50.38,50.38,18700.0,41.6168,41.625,41.5755,41.5755,18700.0
2010-06-08 13:05:00,50.37,50.39,50.32,50.38,11100.0,41.5673,41.5838,41.526,41.5755,11100.0
2010-06-08 13:10:00,50.39,50.42,50.32,50.37,10200.0,41.5838,41.6085,41.526,41.5673,10200.0
2010-06-08 13:15:00,50.36,50.38,50.36,50.37,11600.0,41.559,41.5755,41.559,41.5673,11600.0
2010-06-08 13:20:00,50.38,50.4,50.32,50.34,15000.0,41.5755,41.592,41.526,41.5425,15000.0
2010-06-08 13:25:00,50.33,50.36,50.29,50.29,17900.0,41.5343,41.559,41.5013,41.5013,17900.0
2010-06-08 13:30:00,50.29,50.31,50.12,50.12,22200.0,41.5013,41.5178,41.361,41.361,22200.0
2010-06-08 13:35:00,50.13,50.21,50.13,50.19,8900.0,41.3692,41.4352,41.3692,41.4187,8900.0
2010-06-08 13:40:00,50.21,50.25,50.18,50.25,10000.0,41.4352,41.4683,41.4105,41.4683,10000.0
2010-06-08 13:45:00,50.25,50.25,50.1,50.1,14000.0,41.4683,41.4683,41.3445,41.3445,14000.0
2010-06-08 13:50:00,50.1,50.14,50.04,50.06,39900.0,41.3445,41.3775,41.295,41.3115,39900.0
2010-06-08 13:55:00,50.06,50.16,50.06,50.16,12900.0,41.3115,41.394,41.3115,41.394,12900.0
2010-06-08 14:00:00,50.16,50.18,50.09,50.13,25400.0,41.394,41.4105,41.3362,41.3692,25400.0
2010-06-08 14:05:00,50.14,50.15,50.07,50.08,30200.0,41.3775,41.3857,41.3197,41.328,30200.0
2010-06-08 14:10:00,50.08,50.08,49.91,49.98,56100.0,41.328,41.328,41.1877,41.2454,56100.0
2010-06-08 14:15:00,49.97,50.06,49.93,50.04,57700.0,41.2372,41.3115,41.2042,41.295,57700.0
2010-06-08 14:20:00,50.02,50.11,50.01,50.09,39700.0,41.2784,41.3527,41.2702,41.3362,39700.0
2010-06-08 14:25:00,50.1,50.16,50.06,50.09,41400.0,41.3445,41.394,41.3115,41.3362,41400.0
2010-06-08 14:30:00,50.09,50.18,50.06,50.15,29500.0,41.3362,41.4105,41.3115,41.3857,29500.0
2010-06-08 14:35:00,50.15,50.2,50.13,50.15,46200.0,41.3857,41.427,41.3692,41.3857,46200.0
2010-06-08 14:40:00,50.15,50.26,50.12,50.24,36800.0,41.3857,41.4765,41.361,41.46,36800.0
2010-06-08 14:45:00,50.23,50.23,50.13,50.15,38200.0,41.4517,41.4517,41.3692,41.3857,38200.0
2010-06-08 14:50:00,50.16,50.19,50.12,50.13,25100.0,41.394,41.4187,41.361,41.3692,25100.0
2010-06-08 14:55:00,50.12,50.21,50.12,50.16,34900.0,41.361,41.4352,41.361,41.394,34900.0
2010-06-08 15:00:00,50.16,50.25,50.14,50.21,37800.0,41.394,41.4683,41.3775,41.4352,37800.0
2010-06-08 15:05:00,50.22,50.31,50.22,50.28,30300.0,41.4435,41.5178,41.4435,41.493,30300.0
2010-06-08 15:10:00,50.26,50.3,50.2,50.22,27500.0,41.4765,41.5095,41.427,41.4435,27500.0
2010-06-08 15:15:00,50.22,50.22,50.13,50.14,38400.0,41.4435,41.4435,41.3692,41.3775,38400.0
2010-06-08 15:20:00,50.14,50.22,50.13,50.16,92500.0,41.3775,41.4435,41.3692,41.394,92500.0
2010-06-08 15:25:00,50.17,50.33,50.15,50.33,73700.0,41.4022,41.5343,41.3857,41.5343,73700.0
2010-06-08 15:30:00,50.32,50.45,50.32,50.36,31900.0,41.526,41.6333,41.526,41.559,31900.0
2010-06-08 15:35:00,50.37,50.52,50.35,50.51,63100.0,41.5673,41.6911,41.5508,41.6828,63100.0
2010-06-08 15:40:00,50.51,50.54,50.45,50.52,70200.0,41.6828,41.7076,41.6333,41.6911,70200.0
2010-06-08 15:45:00,50.54,50.54,50.43,50.47,97800.0,41.7076,41.7076,41.6168,41.6498,97800.0
2010-06-08 15:50:00,50.47,50.55,50.47,50.5,181500.0,41.6498,41.7158,41.6498,41.6746,181500.0
2010-06-08 15:55:00,50.49,50.58,50.45,50.55,114500.0,41.6663,41.7406,41.6333,41.7158,114500.0
2010-06-09 09:30:00,50.85,50.85,50.52,50.76,51200.0,41.9634,41.9634,41.6911,41.8891,51200.0
2010-06-09 09:35:00,50.76,51.0,50.76,50.94,97800.0,41.8891,42.0872,41.8891,42.0377,97800.0
2010-06-09 09:40:00,50.88,50.91,50.72,50.72,24400.0,41.9882,42.0129,41.8561,41.8561,24400.0
2010-06-09 09:45:00,50.75,50.78,50.66,50.76,94800.0,41.8809,41.9056,41.8066,41.8891,94800.0
2010-06-09 09:50:00,50.77,50.77,50.55,50.56,114700.0,41.8974,41.8974,41.7158,41.7241,114700.0
2010-06-09 09:55:00,50.57,50.66,50.54,50.6,34200.0,41.7323,41.8066,41.7076,41.7571,34200.0
2010-06-09 10:00:00,50.64,50.67,50.49,50.55,29600.0,41.7901,41.8149,41.6663,41.7158,29600.0
2010-06-09 10:05:00,50.51,50.63,50.51,50.55,32000.0,41.6828,41.7818,41.6828,41.7158,32000.0
2010-06-09 10:10:00,50.57,50.6,50.53,50.57,21500.0,41.7323,41.7571,41.6993,41.7323,21500.0
2010-06-09 10:15:00,50.55,50.63,50.55,50.59,107000.0,41.7158,41.7818,41.7158,41.7488,107000.0
2010-06-09 10:20:00,50.61,50.7,50.59,50.63,33600.0,41.7653,41.8396,41.7488,41.7818,33600.0
2010-06-09 10:25:00,50.63,50.65,50.51,50.52,25900.0,41.7818,41.7983,41.6828,41.6911,25900.0
2010-06-09 10:30:00,50.52,50.55,50.4,50.4,77600.0,41.6911,41.7158,41.592,41.592,77600.0
2010-06-09 10:35:00,50.43,50.44,50.29,50.37,106100.0,41.6168,41.625,41.5013,41.5673,106100.0
2010-06-09 10:40:00,50.36,50.38,50.29,50.37,27000.0,41.559,41.5755,41.5013,41.5673,27000.0
2010-06-09 10:45:00,50.38,50.48,50.35,50.43,39900.0,41.5755,41.6581,41.5508,41.6168,39900.0
2010-06-09 10:50:00,50.43,50.45,50.29,50.3,66900.0,41.6168,41.6333,41.5013,41.5095,66900.0
2010-06-09 10:55:00,50.3,50.31,50.19,50.28,59300.0,41.5095,41.5178,41.4187,41.493,59300.0
2010-06-09 11:00:00,50.28,50.34,50.15,50.3,110700.0,41.493,41.5425,41.3857,41.5095,110700.0
2010-06-09 11:05:00,50.32,50.45,50.32,50.41,60100.0,41.526,41.6333,41.526,41.6003,60100.0
2010-06-09 11:10:00,50.41,50.57,50.41,50.56,45800.0,41.6003,41.7323,41.6003,41.7241,45800.0
2010-06-09 11:15:00,50.56,50.59,50.53,50.55,24400.0,41.7241,41.7488,41.6993,41.7158,24400.0
2010-06-09 11:20:00,50.55,50.56,50.42,50.44,84200.0,41.7158,41.7241,41.6085,41.625,84200.0
2010-06-09 11:25:00,50.44,50.68,50.42,50.62,55600.0,41.625,41.8231,41.6085,41.7736,55600.0
2010-06-09 11:30:00,50.63,50.66,50.51,50.52,89300.0,41.7818,41.8066,41.6828,41.6911,89300.0
2010-06-09 11:35:00,50.52,50.6,50.52,50.54,46900.0,41.6911,41.7571,41.6911,41.7076,46900.0
2010-06-09 11:40:00,50.54,50.6,50.52,50.54,55500.0,41.7076,41.7571,41.6911,41.7076,55500.0
2010-06-09 11:45:00,50.54,50.57,50.47,50.48,26300.0,41.7076,41.7323,41.6498,41.6581,26300.0
2010-06-09 11:50:00,50.48,50.53,50.47,50.53,31200.0,41.6581,41.6993,41.6498,41.6993,31200.0
2010-06-09 11:55:00,50.53,50.54,50.44,50.48,32600.0,41.6993,41.7076,41.625,41.6581,32600.0
2010-06-09 12:00:00,50.49,50.5,50.37,50.37,68300.0,41.6663,41.6746,41.5673,41.5673,68300.0
2010-06-09 12:05:00,50.37,50.43,50.35,50.43,55800.0,41.5673,41.6168,41.5508,41.6168,55800.0
2010-06-09 12:10:00,50.44,50.46,50.42,50.43,15500.0,41.625,41.6416,41.6085,41.6168,15500.0
2010-06-09 12:15:00,50.44,50.49,50.43,50.49,16100.0,41.625,41.6663,41.6168,41.6663,16100.0
2010-06-09 12:20:00,50.49,50.55,50.47,50.5,19600.0,41.6663,41.7158,41.6498,41.6746,19600.0
2010-06-09 12:25:00,50.51,50.51,50.41,50.41,29700.0,41.6828,41.6828,41.6003,41.6003,29700.0
2010-06-09 12:30:00,50.42,50.43,50.37,50.4,21000.0,41.6085,41.6168,41.5673,41.592,21000.0
2010-06-09 12:35:00,50.4,50.41,50.35,50.4,30200.0,41.592,41.6003,41.5508,41.592,30200.0
2010-06-09 12:40:00,50.4,50.42,50.25,50.25,74500.0,41.592,41.6085,41.4683,41.4683,74500.0
2010-06-09 12:45:00,50.25,50.25,50.15,50.21,83000.0,41.4683,41.4683,41.3857,41.4352,83000.0
2010-06-09 12:50:00,50.22,50.32,50.21,50.26,24500.0,41.4435,41.526,41.4352,41.4765,24500.0
2010-06-09 12:55:00,50.27,50.27,50.23,50.23,16000.0,41.4848,41.4848,41.4517,41.4517,16000.0
2010-06-09 13:00:00,50.24,50.26,50.21,50.25,31900.0,41.46,41.4765,41.4352,41.4683,31900.0
2010-06-09 13:05:00,50.25,50.3,50.22,50.22,41500.0,41.4683,41.5095,41.4435,41.4435,41500.0
2010-06-09 13:10:00,50.23,50.23,50.16,50.17,34700.0,41.4517,41.4517,41.394,41.4022,34700.0
2010-06-09 13:15:00,50.18,50.18,50.1,50.15,36100.0,41.4105,41.4105,41.3445,41.3857,36100.0
2010-06-09 13:20:00,50.15,50.2,50.14,50.19,28100.0,41.3857,41.427,41.3775,41.4187,28100.0
2010-06-09 13:25:00,50.19,50.26,50.19,50.21,22000.0,41.4187,41.4765,41.4187,41.4352,22000.0
2010-06-09 13:30:00,50.21,50.24,50.16,50.17,38100.0,41.4352,41.46,41.394,41.4022,38100.0
2010-06-09 13:35:00,50.16,50.19,50.1,50.13,26900.0,41.394,41.4187,41.3445,41.3692,26900.0
2010-06-09 13:40:00,50.13,50.17,50.1,50.13,37000.0,41.3692,41.4022,41.3445,41.3692,37000.0
2010-06-09 13:45:00,50.14,50.17,50.1,50.15,19100.0,41.3775,41.4022,41.3445,41.3857,19100.0
2010-06-09 13:50:00,50.16,50.22,50.12,50.13,28400.0,41.394,41.4435,41.361,41.3692,28400.0
2010-06-09 13:55:00,50.16,50.17,50.07,50.12,26400.0,41.394,41.4022,41.3197,41.361,26400.0
2010-06-09 14:00:00,50.15,50.19,50.07,50.07,30600.0,41.3857,41.4187,41.3197,41.3197,30600.0
2010-06-09 14:05:00,50.08,50.08,49.99,50.0,47900.0,41.328,41.328,41.2537,41.2619,47900.0
2010-06-09 14:10:00,50.0,50.04,49.96,49.98,76400.0,41.2619,41.295,41.2289,41.2454,76400.0
2010-06-09 14:15:00,49.99,50.03,49.94,50.0,50600.0,41.2537,41.2867,41.2124,41.2619,50600.0
2010-06-09 14:20:00,50.0,50.01,49.89,50.0,40400.0,41.2619,41.2702,41.1712,41.2619,40400.0
2010-06-09 14:25:00,49.99,50.0,49.89,49.92,46600.0,41.2537,41.2619,41.1712,41.1959,46600.0
2010-06-09 14:30:00,49.94,50.0,49.9,49.98,62400.0,41.2124,41.2619,41.1794,41.2454,62400.0
2010-06-09 14:35:00,49.98,50.09,49.98,50.09,43900.0,41.2454,41.3362,41.2454,41.3362,43900.0
2010-06-09 14:40:00,50.09,50.09,49.99,50.04,37800.0,41.3362,41.3362,41.2537,41.295,37800.0
2010-06-09 14:45:00,50.04,50.12,49.92,49.96,46800.0,41.295,41.361,41.1959,41.2289,46800.0
2010-06-09 14:50:00,49.96,49.97,49.78,49.8,83300.0,41.2289,41.2372,41.0804,41.0969,83300.0
2010-06-09 14:55:00,49.8,49.83,49.63,49.63,40800.0,41.0969,41.1217,40.9566,40.9566,40800.0
2010-06-09 15:00:00,49.64,49.71,49.62,49.64,119100.0,40.9649,41.0226,40.9484,40.9649,119100.0
2010-06-09 15:05:00,49.65,49.69,49.59,49.63,113900.0,40.9731,41.0061,40.9236,40.9566,113900.0
2010-06-09 15:10:00,49.63,49.66,49.46,49.52,68000.0,40.9566,40.9814,40.8163,40.8658,68000.0
2010-06-09 15:15:00,49.52,49.57,49.39,49.44,37900.0,40.8658,40.9071,40.7585,40.7998,37900.0
2010-06-09 15:20:00,49.43,49.46,49.24,49.43,111000.0,40.7916,40.8163,40.6348,40.7916,111000.0
2010-06-09 15:25:00,49.45,49.61,49.45,49.56,38300.0,40.8081,40.9401,40.8081,40.8988,38300.0
2010-06-09 15:30:00,49.56,49.57,49.49,49.49,66200.0,40.8988,40.9071,40.8411,40.8411,66200.0
2010-06-09 15:35:00,49.49,49.51,49.33,49.42,84900.0,40.8411,40.8576,40.709,40.7833,84900.0
2010-06-09 15:40:00,49.42,49.53,49.41,49.47,65800.0,40.7833,40.8741,40.7751,40.8246,65800.0
2010-06-09 15:45:00,49.48,49.53,49.38,49.43,98500.0,40.8328,40.8741,40.7503,40.7916,98500.0
2010-06-09 15:50:00,49.43,49.44,49.31,49.42,127700.0,40.7916,40.7998,40.6925,40.7833,127700.0
2010-06-09 15:55:00,49.41,49.48,49.34,49.45,135400.0,40.7751,40.8328,40.7173,40.8081,135400.0
2010-06-10 09:30:00,50.14,50.25,49.94,50.02,100700.0,41.3775,41.4683,41.2124,41.2784,100700.0
2010-06-10 09:35:00,50.02,50.17,49.99,50.0,39400.0,41.2784,41.4022,41.2537,41.2619,39400.0
2010-06-10 09:40:00,50.02,50.06,49.88,49.92,45600.0,41.2784,41.3115,41.1629,41.1959,45600.0
2010-06-10 09:45:00,49.92,49.99,49.8,49.85,70900.0,41.1959,41.2537,41.0969,41.1382,70900.0
2010-06-10 09:50:00,49.84,49.99,49.8,49.99,127300.0,41.1299,41.2537,41.0969,41.2537,127300.0
2010-06-10 09:55:00,49.98,50.15,49.98,50.14,32100.0,41.2454,41.3857,41.2454,41.3775,32100.0
2010-06-10 10:00:00,50.15,50.23,50.1,50.12,83900.0,41.3857,41.4517,41.3445,41.361,83900.0
2010-06-10 10:05:00,50.13,50.15,49.8,49.81,52600.0,41.3692,41.3857,41.0969,41.1051,52600.0
2010-06-10 10:10:00,49.82,49.84,49.77,49.78,53400.0,41.1134,41.1299,41.0721,41.0804,53400.0
2010-06-10 10:15:00,49.78,49.92,49.75,49.88,117900.0,41.0804,41.1959,41.0556,41.1629,117900.0
2010-06-10 10:20:00,49.87,49.99,49.84,49.99,18800.0,41.1547,41.2537,41.1299,41.2537,18800.0
2010-06-10 10:25:00,49.99,49.99,49.86,49.88,57600.0,41.2537,41.2537,41.1464,41.1629,57600.0
2010-06-10 10:30:00,49.88,49.98,49.88,49.94,29100.0,41.1629,41.2454,41.1629,41.2124,29100.0
2010-06-10 10:35:00,49.95,49.99,49.94,49.98,35800.0,41.2207,41.2537,41.2124,41.2454,35800.0
2010-06-10 10:40:00,49.97,49.99,49.86,49.87,44800.0,41.2372,41.2537,41.1464,41.1547,44800.0
2010-06-10 10:45:00,49.86,49.86,49.66,49.69,49300.0,41.1464,41.1464,40.9814,41.0061,49300.0
2010-06-10 10:50:00,49.68,49.75,49.65,49.75,19300.0,40.9979,41.0556,40.9731,41.0556,19300.0
2010-06-10 10:55:00,49.74,49.84,49.71,49.81,25800.0,41.0474,41.1299,41.0226,41.1051,25800.0
2010-06-10 11:00:00,49.8,49.82,49.78,49.8,29600.0,41.0969,41.1134,41.0804,41.0969,29600.0
2010-06-10 11:05:00,49.81,49.82,49.78,49.78,14500.0,41.1051,41.1134,41.0804,41.0804,14500.0
2010-06-10 11:10:00,49.79,49.82,49.76,49.78,21200.0,41.0886,41.1134,41.0639,41.0804,21200.0
2010-06-10 11:15:00,49.78,49.79,49.72,49.72,30700.0,41.0804,41.0886,41.0309,41.0309,30700.0
2010-06-10 11:20:00,49.72,49.73,49.7,49.73,28500.0,41.0309,41.0391,41.0144,41.0391,28500.0
2010-06-10 11:25:00,49.72,49.75,49.69,49.74,54300.0,41.0309,41.0556,41.0061,41.0474,54300.0
2010-06-10 11:30:00,49.74,49.75,49.64,49.64,39700.0,41.0474,41.0556,40.9649,40.9649,39700.0
2010-06-10 11:35:00,49.64,49.65,49.55,49.61,53400.0,40.9649,40.9731,40.8906,40.9401,53400.0
2010-06-10 11:40:00,49.61,49.64,49.55,49.57,28300.0,40.9401,40.9649,40.8906,40.9071,28300.0
2010-06-10 11:45:00,49.57,49.58,49.51,49.52,27800.0,40.9071,40.9153,40.8576,40.8658,27800.0
2010-06-10 11:50:00,49.52,49.56,49.51,49.56,57300.0,40.8658,40.8988,40.8576,40.8988,57300.0
2010-06-10 11:55:00,49.55,49.59,49.54,49.58,43800.0,40.8906,40.9236,40.8823,40.9153,43800.0
2010-06-10 12:00:00,49.59,49.59,49.52,49.54,103900.0,40.9236,40.9236,40.8658,40.8823,103900.0
2010-06-10 12:05:00,49.53,49.57,49.46,49.48,136600.0,40.8741,40.9071,40.8163,40.8328,136600.0
2010-06-10 12:10:00,49.48,49.53,49.44,49.44,25900.0,40.8328,40.8741,40.7998,40.7998,25900.0
2010-06-10 12:15:00,49.45,49.45,49.35,49.36,76000.0,40.8081,40.8081,40.7255,40.7338,76000.0
2010-06-10 12:20:00,49.36,49.37,49.28,49.32,54700.0,40.7338,40.742,40.6678,40.7008,54700.0
2010-06-10 12:25:00,49.32,49.34,49.28,49.3,30600.0,40.7008,40.7173,40.6678,40.6843,30600.0
2010-06-10 12:30:00,49.3,49.3,49.19,49.19,53100.0,40.6843,40.6843,40.5935,40.5935,53100.0
2010-06-10 12:35:00,49.19,49.34,49.17,49.34,52000.0,40.5935,40.7173,40.577,40.7173,52000.0
2010-06-10 12:40:00,49.34,49.36,49.29,49.29,28800.0,40.7173,40.7338,40.676,40.676,28800.0
2010-06-10 12:45:00,49.29,49.3,49.21,49.28,19900.0,40.676,40.6843,40.61,40.6678,19900.0
2010-06-10 12:50:00,49.28,49.33,49.28,49.3,31200.0,40.6678,40.709,40.6678,40.6843,31200.0
2010-06-10 12:55:00,49.3,49.31,49.27,49.3,28900.0,40.6843,40.6925,40.6595,40.6843,28900.0
2010-06-10 13:00:00,49.29,49.29,49.18,49.2,31200.0,40.676,40.676,40.5852,40.6018,31200.0
2010-06-10 13:05:00,49.19,49.19,48.89,48.92,131400.0,40.5935,40.5935,40.3459,40.3707,131400.0
2010-06-10 13:10:00,48.91,48.95,48.85,48.91,84400.0,40.3624,40.3954,40.3129,40.3624,84400.0
2010-06-10 13:15:00,48.93,48.93,48.76,48.86,58200.0,40.3789,40.3789,40.2386,40.3212,58200.0
2010-06-10 13:20:00,48.87,48.96,48.86,48.96,33000.0,40.3294,40.4037,40.3212,40.4037,33000.0
2010-06-10 13:25:00,48.97,49.12,48.95,49.06,31100.0,40.4119,40.5357,40.3954,40.4862,31100.0
2010-06-10 13:30:00,49.07,49.18,49.06,49.15,41300.0,40.4945,40.5852,40.4862,40.5605,41300.0
2010-06-10 13:35:00,49.15,49.17,49.07,49.1,48800.0,40.5605,40.577,40.4945,40.5192,48800.0
2010-06-10 13:40:00,49.11,49.11,49.07,49.11,30900.0,40.5275,40.5275,40.4945,40.5275,30900.0
2010-06-10 13:45:00,49.11,49.18,49.09,49.17,41800.0,40.5275,40.5852,40.511,40.577,41800.0
2010-06-10 13:50:00,49.19,49.24,49.13,49.16,33000.0,40.5935,40.6348,40.544,40.5687,33000.0
2010-06-10 13:55:00,49.16,49.21,49.15,49.18,21300.0,40.5687,40.61,40.5605,40.5852,21300.0
2010-06-10 14:00:00,49.18,49.23,49.16,49.22,21300.0,40.5852,40.6265,40.5687,40.6183,21300.0
2010-06-10 14:05:00,49.24,49.24,49.14,49.14,41400.0,40.6348,40.6348,40.5522,40.5522,41400.0
2010-06-10 14:10:00,49.16,49.21,49.16,49.21,41900.0,40.5687,40.61,40.5687,40.61,41900.0
2010-06-10 14:15:00,49.22,49.26,49.17,49.26,43600.0,40.6183,40.6513,40.577,40.6513,43600.0
2010-06-10 14:20:00,49.26,49.36,49.25,49.36,42200.0,40.6513,40.7338,40.643,40.7338,42200.0
2010-06-10 14:25:00,49.34,49.36,49.3,49.3,23800.0,40.7173,40.7338,40.6843,40.6843,23800.0
2010-06-10 14:30:00,49.3,49.37,49.28,49.37,67600.0,40.6843,40.742,40.6678,40.742,67600.0
2010-06-10 14:35:00,49.36,49.4,49.36,49.38,53400.0,40.7338,40.7668,40.7338,40.7503,53400.0
2010-06-10 14:40:00,49.38,49.45,49.36,49.42,47300.0,40.7503,40.8081,40.7338,40.7833,47300.0
2010-06-10 14:45:00,49.41,49.44,49.36,49.43,59500.0,40.7751,40.7998,40.7338,40.7916,59500.0
2010-06-10 14:50:00,49.42,49.45,49.39,49.42,33200.0,40.7833,40.8081,40.7585,40.7833,33200.0
2010-06-10 14:55:00,49.43,49.43,49.34,49.38,24900.0,40.7916,40.7916,40.7173,40.7503,24900.0
2010-06-10 15:00:00,49.38,49.42,49.26,49.28,125600.0,40.7503,40.7833,40.6513,40.6678,125600.0
2010-06-10 15:05:00,49.28,49.41,49.26,49.39,50900.0,40.6678,40.7751,40.6513,40.7585,50900.0
2010-06-10 15:10:00,49.39,49.39,49.27,49.29,54200.0,40.7585,40.7585,40.6595,40.676,54200.0
2010-06-10 15:15:00,49.29,49.29,49.23,49.26,110100.0,40.676,40.676,40.6265,40.6513,110100.0
2010-06-10 15:20:00,49.27,49.41,49.25,49.41,79000.0,40.6595,40.7751,40.643,40.7751,79000.0
2010-06-10 15:25:00,49.41,49.42,49.37,49.39,80500.0,40.7751,40.7833,40.742,40.7585,80500.0
2010-06-10 15:30:00,49.4,49.4,49.34,49.38,94900.0,40.7668,40.7668,40.7173,40.7503,94900.0
2010-06-10 15:35:00,49.38,49.4,49.3,49.31,90400.0,40.7503,40.7668,40.6843,40.6925,90400.0
2010-06-10 15:40:00,49.3,49.39,49.3,49.39,103300.0,40.6843,40.7585,40.6843,40.7585,103300.0
2010-06-10 15:45:00,49.38,49.38,49.28,49.29,134700.0,40.7503,40.7503,40.6678,40.676,134700.0
2010-06-10 15:50:00,49.29,49.33,49.25,49.25,240100.0,40.676,40.709,40.643,40.643,240100.0
2010-06-10 15:55:00,49.26,49.34,49.22,49.34,292600.0,40.6513,40.7173,40.6183,40.7173,292600.0
2010-06-11 09:30:00,49.01,49.42,49.0,49.38,48300.0,40.445,40.7833,40.4367,40.7503,48300.0
2010-06-11 09:35:00,49.38,49.49,49.16,49.46,76900.0,40.7503,40.8411,40.5687,40.8163,76900.0
2010-06-11 09:40:00,49.49,49.59,49.37,49.42,54400.0,40.8411,40.9236,40.742,40.7833,54400.0
2010-06-11 09:45:00,49.41,49.49,49.32,49.44,108500.0,40.7751,40.8411,40.7008,40.7998,108500.0
2010-06-11 09:50:00,49.45,49.89,49.45,49.87,74200.0,40.8081,41.1712,40.8081,41.1547,74200.0
2010-06-11 09:55:00,49.88,50.04,49.87,50.0,118100.0,41.1629,41.295,41.1547,41.2619,118100.0
2010-06-11 10:00:00,50.01,50.18,49.99,50.15,75100.0,41.2702,41.4105,41.2537,41.3857,75100.0
2010-06-11 10:05:00,50.16,50.25,50.07,50.2,73700.0,41.394,41.4683,41.3197,41.427,73700.0
2010-06-11 10:10:00,50.21,50.49,50.19,50.45,166200.0,41.4352,41.6663,41.4187,41.6333,166200.0
2010-06-11 10:15:00,50.45,50.52,50.38,50.4,132200.0,41.6333,41.6911,41.5755,41.592,132200.0
2010-06-11 10:20:00,50.4,50.49,50.36,50.4,73500.0,41.592,41.6663,41.559,41.592,73500.0
2010-06-11 10:25:00,50.39,50.42,50.36,50.39,62300.0,41.5838,41.6085,41.559,41.5838,62300.0
2010-06-11 10:30:00,50.39,50.4,50.25,50.28,167700.0,41.5838,41.592,41.4683,41.493,167700.0
2010-06-11 10:35:00,50.28,50.37,50.27,50.35,74400.0,41.493,41.5673,41.4848,41.5508,74400.0
2010-06-11 10:40:00,50.35,50.4,50.27,50.38,72700.0,41.5508,41.592,41.4848,41.5755,72700.0
2010-06-11 10:45:00,50.37,50.41,50.35,50.39,48100.0,41.5673,41.6003,41.5508,41.5838,48100.0
2010-06-11 10:50:00,50.39,50.45,50.29,50.32,121300.0,41.5838,41.6333,41.5013,41.526,121300.0
2010-06-11 10:55:00,50.3,50.33,50.21,50.21,53000.0,41.5095,41.5343,41.4352,41.4352,53000.0
2010-06-11 11:00:00,50.23,50.24,50.13,50.14,58300.0,41.4517,41.46,41.3692,41.3775,58300.0
2010-06-11 11:05:00,50.19,50.19,50.07,50.08,45800.0,41.4187,41.4187,41.3197,41.328,45800.0
2010-06-11 11:10:00,50.08,50.12,50.01,50.01,39800.0,41.328,41.361,41.2702,41.2702,39800.0
2010-06-11 11:15:00,50.02,50.11,49.96,50.1,42900.0,41.2784,41.3527,41.2289,41.3445,42900.0
2010-06-11 11:20:00,50.1,50.11,50.02,50.02,30500.0,41.3445,41.3527,41.2784,41.2784,30500.0
2010-06-11 11:25:00,50.01,50.08,50.01,50.07,18900.0,41.2702,41.328,41.2702,41.3197,18900.0
2010-06-11 11:30:00,50.08,50.14,50.07,50.13,31100.0,41.328,41.3775,41.3197,41.3692,31100.0
2010-06-11 11:35:00,50.13,50.16,50.11,50.12,48500.0,41.3692,41.394,41.3527,41.361,48500.0
2010-06-11 11:40:00,50.1,50.13,50.07,50.08,23200.0,41.3445,41.3692,41.3197,41.328,23200.0
2010-06-11 11:45:00,50.09,50.12,50.08,50.11,23600.0,41.3362,41.361,41.328,41.3527,23600.0
2010-06-11 11:50:00,50.11,50.17,50.08,50.08,30000.0,41.3527,41.4022,41.328,41.328,30000.0
2010-06-11 11:55:00,50.09,50.09,50.0,50.07,107800.0,41.3362,41.3362,41.2619,41.3197,107800.0
2010-06-11 12:00:00,50.08,50.14,50.08,50.13,29600.0,41.328,41.3775,41.328,41.3692,29600.0
2010-06-11 12:05:00,50.12,50.16,50.12,50.12,30500.0,41.361,41.394,41.361,41.361,30500.0
2010-06-11 12:10:00,50.13,50.15,50.08,50.1,39000.0,41.3692,41.3857,41.328,41.3445,39000.0
2010-06-11 12:15:00,50.11,50.11,50.06,50.09,30000.0,41.3527,41.3527,41.3115,41.3362,30000.0
2010-06-11 12:20:00,50.07,50.1,49.99,50.0,27700.0,41.3197,41.3445,41.2537,41.2619,27700.0
2010-06-11 12:25:00,50.0,50.02,49.96,49.99,33700.0,41.2619,41.2784,41.2289,41.2537,33700.0
2010-06-11 12:30:00,49.99,50.01,49.92,49.97,42900.0,41.2537,41.2702,41.1959,41.2372,42900.0
2010-06-11 12:35:00,49.97,49.97,49.92,49.93,29100.0,41.2372,41.2372,41.1959,41.2042,29100.0
2010-06-11 12:40:00,49.94,50.03,49.93,50.02,20800.0,41.2124,41.2867,41.2042,41.2784,20800.0
2010-06-11 12:45:00,50.03,50.06,49.99,50.03,29800.0,41.2867,41.3115,41.2537,41.2867,29800.0
2010-06-11 12:50:00,50.02,50.03,49.97,49.99,17700.0,41.2784,41.2867,41.2372,41.2537,17700.0
2010-06-11 12:55:00,49.98,50.05,49.97,50.02,16500.0,41.2454,41.3032,41.2372,41.2784,16500.0
2010-06-11 13:00:00,50.03,50.1,50.03,50.09,23100.0,41.2867,41.3445,41.2867,41.3362,23100.0
2010-06-11 13:05:00,50.1,50.22,50.1,50.22,20300.0,41.3445,41.4435,41.3445,41.4435,20300.0
2010-06-11 13:10:00,50.22,50.26,50.21,50.26,11100.0,41.4435,41.4765,41.4352,41.4765,11100.0
2010-06-11 13:15:00,50.27,50.31,50.27,50.31,15700.0,41.4848,41.5178,41.4848,41.5178,15700.0
2010-06-11 13:20:00,50.31,50.31,50.25,50.29,24800.0,41.5178,41.5178,41.4683,41.5013,24800.0
2010-06-11 13:25:00,50.27,50.31,50.25,50.29,21900.0,41.4848,41.5178,41.4683,41.5013,21900.0
2010-06-11 13:30:00,50.31,50.31,50.28,50.29,20000.0,41.5178,41.5178,41.493,41.5013,20000.0
2010-06-11 13:35:00,50.29,50.33,50.25,50.29,31200.0,41.5013,41.5343,41.4683,41.5013,31200.0
2010-06-11 13:40:00,50.28,50.29,50.22,50.24,26700.0,41.493,41.5013,41.4435,41.46,26700.0
2010-06-11 13:45:00,50.24,50.24,50.16,50.18,27600.0,41.46,41.46,41.394,41.4105,27600.0
2010-06-11 13:50:00,50.18,50.18,50.14,50.15,35000.0,41.4105,41.4105,41.3775,41.3857,35000.0
2010-06-11 13:55:00,50.15,50.19,50.14,50.18,29900.0,41.3857,41.4187,41.3775,41.4105,29900.0
2010-06-11 14:00:00,50.17,50.28,50.17,50.26,24200.0,41.4022,41.493,41.4022,41.4765,24200.0
2010-06-11 14:05:00,50.27,50.3,50.22,50.29,29500.0,41.4848,41.5095,41.4435,41.5013,29500.0
2010-06-11 14:10:00,50.29,50.29,50.2,50.21,28100.0,41.5013,41.5013,41.427,41.4352,28100.0
2010-06-11 14:15:00,50.21,50.25,50.13,50.15,22800.0,41.4352,41.4683,41.3692,41.3857,22800.0
2010-06-11 14:20:00,50.16,50.19,50.14,50.18,27500.0,41.394,41.4187,41.3775,41.4105,27500.0
2010-06-11 14:25:00,50.19,50.24,50.18,50.24,30300.0,41.4187,41.46,41.4105,41.46,30300.0
2010-06-11 14:30:00,50.23,50.27,50.23,50.25,15200.0,41.4517,41.4848,41.4517,41.4683,15200.0
2010-06-11 14:35:00,50.26,50.29,50.25,50.26,36700.0,41.4765,41.5013,41.4683,41.4765,36700.0
2010-06-11 14:40:00,50.25,50.29,50.24,50.28,19400.0,41.4683,41.5013,41.46,41.493,19400.0
2010-06-11 14:45:00,50.29,50.37,50.28,50.36,32000.0,41.5013,41.5673,41.493,41.559,32000.0
2010-06-11 14:50:00,50.35,50.36,50.28,50.3,32800.0,41.5508,41.559,41.493,41.5095,32800.0
2010-06-11 14:55:00,50.3,50.31,50.28,50.28,18300.0,41.5095,41.5178,41.493,41.493,18300.0
2010-06-11 15:00:00,50.28,50.31,50.28,50.3,24900.0,41.493,41.5178,41.493,41.5095,24900.0
2010-06-11 15:05:00,50.3,50.3,50.22,50.22,33300.0,41.5095,41.5095,41.4435,41.4435,33300.0
2010-06-11 15:10:00,50.22,50.24,50.19,50.22,36900.0,41.4435,41.46,41.4187,41.4435,36900.0
2010-06-11 15:15:00,50.22,50.25,50.21,50.23,40900.0,41.4435,41.4683,41.4352,41.4517,40900.0
2010-06-11 15:20:00,50.22,50.23,50.19,50.21,45800.0,41.4435,41.4517,41.4187,41.4352,45800.0
2010-06-11 15:25:00,50.21,50.26,50.19,50.22,81300.0,41.4352,41.4765,41.4187,41.4435,81300.0
2010-06-11 15:30:00,50.22,50.32,50.2,50.3,46400.0,41.4435,41.526,41.427,41.5095,46400.0
2010-06-11 15:35:00,50.31,50.31,50.28,50.29,58500.0,41.5178,41.5178,41.493,41.5013,58500.0
2010-06-11 15:40:00,50.31,50.43,50.3,50.41,58600.0,41.5178,41.6168,41.5095,41.6003,58600.0
2010-06-11 15:45:00,50.42,50.51,50.39,50.48,97300.0,41.6085,41.6828,41.5838,41.6581,97300.0
2010-06-11 15:50:00,50.49,50.54,50.42,50.53,81200.0,41.6663,41.7076,41.6085,41.6993,81200.0
2010-06-11 15:55:00,50.54,50.6,50.53,50.58,193500.0,41.7076,41.7571,41.6993,41.7406,193500.0
2010-06-14 09:30:00,50.75,51.0,50.64,51.0,51700.0,41.8809,42.0872,41.7901,42.0872,51700.0
2010-06-14 09:35:00,51.0,51.1,50.89,51.1,47700.0,42.0872,42.1697,41.9964,42.1697,47700.0
2010-06-14 09:40:00,51.09,51.09,50.78,50.78,30100.0,42.1615,42.1615,41.9056,41.9056,30100.0
2010-06-14 09:45:00,50.79,50.79,50.6,50.69,30300.0,41.9139,41.9139,41.7571,41.8314,30300.0
2010-06-14 09:50:00,50.71,50.85,50.64,50.64,50700.0,41.8479,41.9634,41.7901,41.7901,50700.0
2010-06-14 09:55:00,50.63,50.63,50.51,50.62,35600.0,41.7818,41.7818,41.6828,41.7736,35600.0
2010-06-14 10:00:00,50.62,50.83,50.6,50.81,28100.0,41.7736,41.9469,41.7571,41.9304,28100.0
2010-06-14 10:05:00,50.81,50.9,50.75,50.79,29400.0,41.9304,42.0047,41.8809,41.9139,29400.0
2010-06-14 10:10:00,50.79,50.88,50.76,50.88,20900.0,41.9139,41.9882,41.8891,41.9882,20900.0
2010-06-14 10:15:00,50.88,50.98,50.87,50.93,20000.0,41.9882,42.0707,41.9799,42.0294,20000.0
2010-06-14 10:20:00,50.94,50.95,50.85,50.88,22200.0,42.0377,42.0459,41.9634,41.9882,22200.0
2010-06-14 10:25:00,50.87,50.93,50.85,50.9,25900.0,41.9799,42.0294,41.9634,42.0047,25900.0
2010-06-14 10:30:00,50.91,50.92,50.83,50.84,23600.0,42.0129,42.0212,41.9469,41.9551,23600.0
2010-06-14 10:35:00,50.82,50.9,50.82,50.87,24100.0,41.9386,42.0047,41.9386,41.9799,24100.0
2010-06-14 10:40:00,50.87,50.94,50.87,50.92,26100.0,41.9799,42.0377,41.9799,42.0212,26100.0
2010-06-14 10:45:00,50.93,50.95,50.89,50.94,22100.0,42.0294,42.0459,41.9964,42.0377,22100.0
2010-06-14 10:50:00,50.93,50.98,50.91,50.96,20000.0,42.0294,42.0707,42.0129,42.0542,20000.0
2010-06-14 10:55:00,50.97,51.07,50.96,51.07,21000.0,42.0624,42.1449,42.0542,42.1449,21000.0
2010-06-14 11:00:00,51.05,51.09,51.04,51.08,20000.0,42.1284,42.1615,42.1202,42.1532,20000.0
2010-06-14 11:05:00,51.09,51.14,51.08,51.13,15700.0,42.1615,42.2027,42.1532,42.1945,15700.0
2010-06-14 11:10:00,51.14,51.27,51.12,51.23,35600.0,42.2027,42.31,42.1862,42.277,35600.0
2010-06-14 11:15:00,51.24,51.24,51.18,51.19,18700.0,42.2852,42.2852,42.2357,42.244,18700.0
2010-06-14 11:20:00,51.2,51.27,51.19,51.22,17100.0,42.2522,42.31,42.244,42.2687,17100.0
2010-06-14 11:25:00,51.24,51.27,51.14,51.15,18200.0,42.2852,42.31,42.2027,42.211,18200.0
2010-06-14 11:30:00,51.14,51.14,51.09,51.11,16500.0,42.2027,42.2027,42.1615,42.178,16500.0
2010-06-14 11:35:00,51.1,51.1,51.04,51.05,15100.0,42.1697,42.1697,42.1202,42.1284,15100.0
2010-06-14 11:40:00,51.05,51.11,51.05,51.09,13100.0,42.1284,42.178,42.1284,42.1615,13100.0
2010-06-14 11:45:00,51.1,51.14,51.08,51.1,16700.0,42.1697,42.2027,42.1532,42.1697,16700.0
2010-06-14 11:50:00,51.09,51.13,51.08,51.11,9400.0,42.1615,42.1945,42.1532,42.178,9400.0
2010-06-14 11:55:00,51.12,51.15,51.06,51.07,14300.0,42.1862,42.211,42.1367,42.1449,14300.0
2010-06-14 12:00:00,51.05,51.11,51.03,51.1,20900.0,42.1284,42.178,42.1119,42.1697,20900.0
2010-06-14 12:05:00,51.09,51.1,51.04,51.07,18800.0,42.1615,42.1697,42.1202,42.1449,18800.0
2010-06-14 12:10:00,51.07,51.13,51.07,51.12,10400.0,42.1449,42.1945,42.1449,42.1862,10400.0
2010-06-14 12:15:00,51.1,51.11,51.05,51.06,8900.0,42.1697,42.178,42.1284,42.1367,8900.0
2010-06-14 12:20:00,51.06,51.12,51.06,51.09,16400.0,42.1367,42.1862,42.1367,42.1615,16400.0
2010-06-14 12:25:00,51.08,51.08,51.03,51.03,9400.0,42.1532,42.1532,42.1119,42.1119,9400.0
2010-06-14 12:30:00,51.06,51.09,51.06,51.08,14500.0,42.1367,42.1615,42.1367,42.1532,14500.0
2010-06-14 12:35:00,51.07,51.1,51.05,51.06,12200.0,42.1449,42.1697,42.1284,42.1367,12200.0
2010-06-14 12:40:00,51.07,51.08,51.05,51.06,9000.0,42.1449,42.1532,42.1284,42.1367,9000.0
2010-06-14 12:45:00,51.06,51.11,51.0,51.01,16400.0,42.1367,42.178,42.0872,42.0954,16400.0
2010-06-14 12:50:00,51.0,51.03,51.0,51.01,10400.0,42.0872,42.1119,42.0872,42.0954,10400.0
2010-06-14 12:55:00,51.01,51.02,50.94,50.96,19900.0,42.0954,42.1037,42.0377,42.0542,19900.0
2010-06-14 13:00:00,50.95,51.0,50.95,51.0,10400.0,42.0459,42.0872,42.0459,42.0872,10400.0
2010-06-14 13:05:00,51.01,51.02,50.92,50.96,36800.0,42.0954,42.1037,42.0212,42.0542,36800.0
2010-06-14 13:10:00,50.96,51.05,50.96,51.04,22400.0,42.0542,42.1284,42.0542,42.1202,22400.0
2010-06-14 13:15:00,51.06,51.1,50.98,50.99,35800.0,42.1367,42.1697,42.0707,42.0789,35800.0
2010-06-14 13:20:00,50.98,51.01,50.94,50.97,23600.0,42.0707,42.0954,42.0377,42.0624,23600.0
2010-06-14 13:25:00,50.96,51.0,50.92,50.94,14800.0,42.0542,42.0872,42.0212,42.0377,14800.0
2010-06-14 13:30:00,50.93,50.97,50.93,50.95,12400.0,42.0294,42.0624,42.0294,42.0459,12400.0
2010-06-14 13:35:00,50.95,51.04,50.94,51.02,13200.0,42.0459,42.1202,42.0377,42.1037,13200.0
2010-06-14 13:40:00,51.03,51.06,51.02,51.05,13400.0,42.1119,42.1367,42.1037,42.1284,13400.0
2010-06-14 13:45:00,51.05,51.06,50.95,50.95,26000.0,42.1284,42.1367,42.0459,42.0459,26000.0
2010-06-14 13:50:00,50.95,50.96,50.91,50.92,13100.0,42.0459,42.0542,42.0129,42.0212,13100.0
2010-06-14 13:55:00,50.92,50.93,50.85,50.85,15300.0,42.0212,42.0294,41.9634,41.9634,15300.0
2010-06-14 14:00:00,50.84,50.92,50.82,50.85,13900.0,41.9551,42.0212,41.9386,41.9634,13900.0
2010-06-14 14:05:00,50.84,50.9,50.8,50.87,20300.0,41.9551,42.0047,41.9221,41.9799,20300.0
2010-06-14 14:10:00,50.87,50.89,50.83,50.83,22400.0,41.9799,41.9964,41.9469,41.9469,22400.0
2010-06-14 14:15:00,50.84,50.84,50.68,50.76,30900.0,41.9551,41.9551,41.8231,41.8891,30900.0
2010-06-14 14:20:00,50.75,50.8,50.71,50.79,20300.0,41.8809,41.9221,41.8479,41.9139,20300.0
2010-06-14 14:25:00,50.78,50.78,50.73,50.74,20800.0,41.9056,41.9056,41.8644,41.8726,20800.0
2010-06-14 14:30:00,50.75,50.76,50.64,50.7,26700.0,41.8809,41.8891,41.7901,41.8396,26700.0
2010-06-14 14:35:00,50.69,50.71,50.67,50.68,20700.0,41.8314,41.8479,41.8149,41.8231,20700.0
2010-06-14 14:40:00,50.67,50.76,50.64,50.73,18900.0,41.8149,41.8891,41.7901,41.8644,18900.0
2010-06-14 14:45:00,50.74,50.78,50.7,50.76,17800.0,41.8726,41.9056,41.8396,41.8891,17800.0
2010-06-14 14:50:00,50.74,50.79,50.74,50.79,21500.0,41.8726,41.9139,41.8726,41.9139,21500.0
2010-06-14 14:55:00,50.76,50.78,50.74,50.77,14700.0,41.8891,41.9056,41.8726,41.8974,14700.0
2010-06-14 15:00:00,50.77,50.81,50.73,50.73,17300.0,41.8974,41.9304,41.8644,41.8644,17300.0
2010-06-14 15:05:00,50.73,50.82,50.71,50.82,16300.0,41.8644,41.9386,41.8479,41.9386,16300.0
2010-06-14 15:10:00,50.81,50.82,50.77,50.79,15400.0,41.9304,41.9386,41.8974,41.9139,15400.0
2010-06-14 15:15:00,50.79,50.87,50.79,50.82,17700.0,41.9139,41.9799,41.9139,41.9386,17700.0
2010-06-14 15:20:00,50.82,50.83,50.7,50.72,20300.0,41.9386,41.9469,41.8396,41.8561,20300.0
2010-06-14 15:25:00,50.73,50.75,50.69,50.73,20200.0,41.8644,41.8809,41.8314,41.8644,20200.0
2010-06-14 15:30:00,50.73,50.74,50.62,50.62,43000.0,41.8644,41.8726,41.7736,41.7736,43000.0
2010-06-14 15:35:00,50.62,50.63,50.58,50.61,37900.0,41.7736,41.7818,41.7406,41.7653,37900.0
2010-06-14 15:40:00,50.61,50.67,50.59,50.65,46700.0,41.7653,41.8149,41.7488,41.7983,46700.0
2010-06-14 15:45:00,50.65,50.67,50.59,50.61,75100.0,41.7983,41.8149,41.7488,41.7653,75100.0
2010-06-14 15:50:00,50.61,50.61,50.44,50.48,108400.0,41.7653,41.7653,41.625,41.6581,108400.0
2010-06-14 15:55:00,50.48,50.5,50.44,50.47,124200.0,41.6581,41.6746,41.625,41.6498,124200.0
2010-06-15 09:30:00,50.84,50.84,50.68,50.71,19400.0,41.9551,41.9551,41.8231,41.8479,19400.0
2010-06-15 09:35:00,50.68,51.05,50.68,51.04,10500.0,41.8231,42.1284,41.8231,42.1202,10500.0
2010-06-15 09:40:00,51.01,51.1,50.96,50.96,9200.0,42.0954,42.1697,42.0542,42.0542,9200.0
2010-06-15 09:45:00,51.02,51.13,50.95,51.04,10100.0,42.1037,42.1945,42.0459,42.1202,10100.0
2010-06-15 09:50:00,51.03,51.1,51.01,51.05,13800.0,42.1119,42.1697,42.0954,42.1284,13800.0
2010-06-15 09:55:00,51.04,51.13,51.04,51.06,10500.0,42.1202,42.1945,42.1202,42.1367,10500.0
2010-06-15 10:00:00,51.06,51.06,50.94,51.0,23800.0,42.1367,42.1367,42.0377,42.0872,23800.0
2010-06-15 10:05:00,50.98,51.04,50.96,50.99,23600.0,42.0707,42.1202,42.0542,42.0789,23600.0
2010-06-15 10:10:00,50.99,51.0,50.92,50.98,22000.0,42.0789,42.0872,42.0212,42.0707,22000.0
2010-06-15 10:15:00,50.98,51.02,50.93,51.0,10800.0,42.0707,42.1037,42.0294,42.0872,10800.0
2010-06-15 10:20:00,51.01,51.05,51.01,51.05,8600.0,42.0954,42.1284,42.0954,42.1284,8600.0
2010-06-15 10:25:00,51.05,51.14,51.0,51.03,16700.0,42.1284,42.2027,42.0872,42.1119,16700.0
2010-06-15 10:30:00,51.03,51.08,50.96,50.98,19400.0,42.1119,42.1532,42.0542,42.0707,19400.0
2010-06-15 10:35:00,50.98,51.0,50.95,50.95,8000.0,42.0707,42.0872,42.0459,42.0459,8000.0
2010-06-15 10:40:00,50.94,51.01,50.93,51.0,10700.0,42.0377,42.0954,42.0294,42.0872,10700.0
2010-06-15 10:45:00,50.99,51.04,50.97,51.02,8600.0,42.0789,42.1202,42.0624,42.1037,8600.0
2010-06-15 10:50:00,51.02,51.02,50.94,50.99,12700.0,42.1037,42.1037,42.0377,42.0789,12700.0
2010-06-15 10:55:00,50.99,51.0,50.93,50.99,6900.0,42.0789,42.0872,42.0294,42.0789,6900.0
2010-06-15 11:00:00,50.98,51.02,50.96,50.96,9000.0,42.0707,42.1037,42.0542,42.0542,9000.0
2010-06-15 11:05:00,50.95,50.96,50.88,50.88,9500.0,42.0459,42.0542,41.9882,41.9882,9500.0
2010-06-15 11:10:00,50.89,50.9,50.79,50.81,6200.0,41.9964,42.0047,41.9139,41.9304,6200.0
2010-06-15 11:15:00,50.8,50.88,50.8,50.86,14800.0,41.9221,41.9882,41.9221,41.9716,14800.0
2010-06-15 11:20:00,50.88,50.92,50.87,50.9,13100.0,41.9882,42.0212,41.9799,42.0047,13100.0
2010-06-15 11:25:00,50.89,50.92,50.89,50.9,8400.0,41.9964,42.0212,41.9964,42.0047,8400.0
2010-06-15 11:30:00,50.9,50.93,50.9,50.93,23800.0,42.0047,42.0294,42.0047,42.0294,23800.0
2010-06-15 11:35:00,50.92,50.94,50.9,50.9,5100.0,42.0212,42.0377,42.0047,42.0047,5100.0
2010-06-15 11:40:00,50.9,50.97,50.9,50.97,11100.0,42.0047,42.0624,42.0047,42.0624,11100.0
2010-06-15 11:45:00,50.97,50.97,50.86,50.88,6300.0,42.0624,42.0624,41.9716,41.9882,6300.0
2010-06-15 11:50:00,50.89,51.01,50.89,50.98,10700.0,41.9964,42.0954,41.9964,42.0707,10700.0
2010-06-15 11:55:00,50.98,51.05,50.98,51.0,29900.0,42.0707,42.1284,42.0707,42.0872,29900.0
2010-06-15 12:00:00,51.01,51.02,51.0,51.01,11600.0,42.0954,42.1037,42.0872,42.0954,11600.0
2010-06-15 12:05:00,51.0,51.03,51.0,51.0,8100.0,42.0872,42.1119,42.0872,42.0872,8100.0
2010-06-15 12:10:00,51.0,51.04,50.98,51.04,13300.0,42.0872,42.1202,42.0707,42.1202,13300.0
2010-06-15 12:15:00,51.05,51.05,51.01,51.02,7700.0,42.1284,42.1284,42.0954,42.1037,7700.0
2010-06-15 12:20:00,51.02,51.05,51.0,51.01,4900.0,42.1037,42.1284,42.0872,42.0954,4900.0
2010-06-15 12:25:00,51.0,51.03,50.99,51.03,8900.0,42.0872,42.1119,42.0789,42.1119,8900.0
2010-06-15 12:30:00,51.03,51.07,51.01,51.06,9700.0,42.1119,42.1449,42.0954,42.1367,9700.0
2010-06-15 12:35:00,51.07,51.08,51.06,51.06,17400.0,42.1449,42.1532,42.1367,42.1367,17400.0
2010-06-15 12:40:00,51.05,51.05,51.0,51.03,7000.0,42.1284,42.1284,42.0872,42.1119,7000.0
2010-06-15 12:45:00,51.02,51.1,51.01,51.07,24200.0,42.1037,42.1697,42.0954,42.1449,24200.0
2010-06-15 12:50:00,51.08,51.08,51.06,51.07,2800.0,42.1532,42.1532,42.1367,42.1449,2800.0
2010-06-15 12:55:00,51.06,51.15,51.06,51.14,14100.0,42.1367,42.211,42.1367,42.2027,14100.0
2010-06-15 13:00:00,51.15,51.17,51.12,51.14,14800.0,42.211,42.2275,42.1862,42.2027,14800.0
2010-06-15 13:05:00,51.13,51.14,51.07,51.09,25900.0,42.1945,42.2027,42.1449,42.1615,25900.0
2010-06-15 13:10:00,51.08,51.15,51.08,51.15,17600.0,42.1532,42.211,42.1532,42.211,17600.0
2010-06-15 13:15:00,51.15,51.29,51.15,51.28,21800.0,42.211,42.3265,42.211,42.3182,21800.0
2010-06-15 13:20:00,51.26,51.32,51.24,51.27,33400.0,42.3017,42.3513,42.2852,42.31,33400.0
2010-06-15 13:25:00,51.28,51.32,51.26,51.3,28100.0,42.3182,42.3513,42.3017,42.3348,28100.0
2010-06-15 13:30:00,51.3,51.34,51.29,51.33,21900.0,42.3348,42.3678,42.3265,42.3595,21900.0
2010-06-15 13:35:00,51.33,51.4,51.33,51.38,28600.0,42.3595,42.4173,42.3595,42.4008,28600.0
2010-06-15 13:40:00,51.38,51.38,51.3,51.31,14600.0,42.4008,42.4008,42.3348,42.343,14600.0
2010-06-15 13:45:00,51.3,51.34,51.28,51.32,26300.0,42.3348,42.3678,42.3182,42.3513,26300.0
2010-06-15 13:50:00,51.32,51.32,51.29,51.31,13100.0,42.3513,42.3513,42.3265,42.343,13100.0
2010-06-15 13:55:00,51.31,51.37,51.28,51.35,22900.0,42.343,42.3925,42.3182,42.376,22900.0
2010-06-15 14:00:00,51.36,51.41,51.34,51.4,26900.0,42.3843,42.4255,42.3678,42.4173,26900.0
2010-06-15 14:05:00,51.4,51.49,51.39,51.48,40900.0,42.4173,42.4916,42.409,42.4833,40900.0
2010-06-15 14:10:00,51.48,51.49,51.45,51.48,23400.0,42.4833,42.4916,42.4585,42.4833,23400.0
2010-06-15 14:15:00,51.49,51.56,51.48,51.54,22800.0,42.4916,42.5493,42.4833,42.5328,22800.0
2010-06-15 14:20:00,51.55,51.58,51.49,51.5,124500.0,42.5411,42.5658,42.4916,42.4998,124500.0
2010-06-15 14:25:00,51.49,51.52,51.47,51.51,15400.0,42.4916,42.5163,42.475,42.5081,15400.0
2010-06-15 14:30:00,51.51,51.52,51.48,51.48,11900.0,42.5081,42.5163,42.4833,42.4833,11900.0
2010-06-15 14:35:00,51.48,51.56,51.47,51.47,28000.0,42.4833,42.5493,42.475,42.475,28000.0
2010-06-15 14:40:00,51.49,51.51,51.47,51.49,31000.0,42.4916,42.5081,42.475,42.4916,31000.0
2010-06-15 14:45:00,51.49,51.49,51.43,51.45,24800.0,42.4916,42.4916,42.442,42.4585,24800.0
2010-06-15 14:50:00,51.45,51.47,51.41,51.41,32200.0,42.4585,42.475,42.4255,42.4255,32200.0
2010-06-15 14:55:00,51.41,51.43,51.38,51.41,34600.0,42.4255,42.442,42.4008,42.4255,34600.0
2010-06-15 15:00:00,51.41,51.41,51.31,51.36,47200.0,42.4255,42.4255,42.343,42.3843,47200.0
2010-06-15 15:05:00,51.35,51.46,51.35,51.43,36100.0,42.376,42.4668,42.376,42.442,36100.0
2010-06-15 15:10:00,51.43,51.45,51.42,51.45,18100.0,42.442,42.4585,42.4338,42.4585,18100.0
2010-06-15 15:15:00,51.45,51.57,51.44,51.55,28600.0,42.4585,42.5576,42.4503,42.5411,28600.0
2010-06-15 15:20:00,51.54,51.62,51.53,51.62,34400.0,42.5328,42.5988,42.5246,42.5988,34400.0
2010-06-15 15:25:00,51.61,51.65,51.6,51.65,41500.0,42.5906,42.6236,42.5823,42.6236,41500.0
2010-06-15 15:30:00,51.64,51.65,51.58,51.58,38900.0,42.6153,42.6236,42.5658,42.5658,38900.0
2010-06-15 15:35:00,51.58,51.64,51.57,51.64,80200.0,42.5658,42.6153,42.5576,42.6153,80200.0
2010-06-15 15:40:00,51.64,51.64,51.62,51.63,46900.0,42.6153,42.6153,42.5988,42.6071,46900.0
2010-06-15 15:45:00,51.62,51.69,51.61,51.68,99900.0,42.5988,42.6566,42.5906,42.6483,99900.0
2010-06-15 15:50:00,51.68,51.72,51.67,51.7,102300.0,42.6483,42.6814,42.6401,42.6649,102300.0
2010-06-15 15:55:00,51.71,51.71,51.62,51.7,155600.0,42.6731,42.6731,42.5988,42.6649,155600.0
2010-06-16 09:30:00,51.31,51.38,51.28,51.29,23000.0,42.343,42.4008,42.3182,42.3265,23000.0
2010-06-16 09:35:00,51.27,51.58,51.27,51.57,13600.0,42.31,42.5658,42.31,42.5576,13600.0
2010-06-16 09:40:00,51.57,51.65,51.51,51.65,8400.0,42.5576,42.6236,42.5081,42.6236,8400.0
2010-06-16 09:45:00,51.63,51.68,51.62,51.64,13000.0,42.6071,42.6483,42.5988,42.6153,13000.0
2010-06-16 09:50:00,51.64,51.64,51.61,51.63,5900.0,42.6153,42.6153,42.5906,42.6071,5900.0
2010-06-16 09:55:00,51.63,51.66,51.59,51.65,15800.0,42.6071,42.6318,42.5741,42.6236,15800.0
2010-06-16 10:00:00,51.64,51.72,51.64,51.69,15700.0,42.6153,42.6814,42.6153,42.6566,15700.0
2010-06-16 10:05:00,51.71,51.71,51.62,51.62,6700.0,42.6731,42.6731,42.5988,42.5988,6700.0
2010-06-16 10:10:00,51.62,51.69,51.61,51.68,15300.0,42.5988,42.6566,42.5906,42.6483,15300.0
2010-06-16 10:15:00,51.68,51.73,51.68,51.69,18000.0,42.6483,42.6896,42.6483,42.6566,18000.0
2010-06-16 10:20:00,51.69,51.71,51.65,51.66,12200.0,42.6566,42.6731,42.6236,42.6318,12200.0
2010-06-16 10:25:00,51.66,51.66,51.63,51.63,5000.0,42.6318,42.6318,42.6071,42.6071,5000.0
2010-06-16 10:30:00,51.62,51.66,51.59,51.63,21100.0,42.5988,42.6318,42.5741,42.6071,21100.0
2010-06-16 10:35:00,51.63,51.64,51.6,51.6,17800.0,42.6071,42.6153,42.5823,42.5823,17800.0
2010-06-16 10:40:00,51.61,51.67,51.6,51.61,16400.0,42.5906,42.6401,42.5823,42.5906,16400.0
2010-06-16 10:45:00,51.6,51.61,51.55,51.55,11400.0,42.5823,42.5906,42.5411,42.5411,11400.0
2010-06-16 10:50:00,51.54,51.58,51.5,51.57,25400.0,42.5328,42.5658,42.4998,42.5576,25400.0
2010-06-16 10:55:00,51.56,51.7,51.56,51.66,16900.0,42.5493,42.6649,42.5493,42.6318,16900.0
2010-06-16 11:00:00,51.66,51.69,51.63,51.69,23200.0,42.6318,42.6566,42.6071,42.6566,23200.0
2010-06-16 11:05:00,51.69,51.75,51.68,51.7,20800.0,42.6566,42.7061,42.6483,42.6649,20800.0
2010-06-16 11:10:00,51.72,51.75,51.69,51.72,13800.0,42.6814,42.7061,42.6566,42.6814,13800.0
2010-06-16 11:15:00,51.73,51.76,51.71,51.76,13200.0,42.6896,42.7144,42.6731,42.7144,13200.0
2010-06-16 11:20:00,51.76,51.79,51.75,51.77,10400.0,42.7144,42.7391,42.7061,42.7226,10400.0
2010-06-16 11:25:00,51.78,51.82,51.77,51.81,18000.0,42.7309,42.7639,42.7226,42.7556,18000.0
2010-06-16 11:30:00,51.8,51.82,51.79,51.81,19200.0,42.7474,42.7639,42.7391,42.7556,19200.0
2010-06-16 11:35:00,51.8,51.81,51.75,51.76,9600.0,42.7474,42.7556,42.7061,42.7144,9600.0
2010-06-16 11:40:00,51.76,51.79,51.74,51.78,7900.0,42.7144,42.7391,42.6979,42.7309,7900.0
2010-06-16 11:45:00,51.76,51.78,51.73,51.78,8700.0,42.7144,42.7309,42.6896,42.7309,8700.0
2010-06-16 11:50:00,51.79,51.86,51.79,51.84,16200.0,42.7391,42.7969,42.7391,42.7804,16200.0
2010-06-16 11:55:00,51.85,51.91,51.83,51.91,32200.0,42.7886,42.8382,42.7721,42.8382,32200.0
2010-06-16 12:00:00,51.91,52.06,51.91,52.01,28600.0,42.8382,42.9619,42.8382,42.9207,28600.0
2010-06-16 12:05:00,52.0,52.07,51.97,52.06,27100.0,42.9124,42.9702,42.8877,42.9619,27100.0
2010-06-16 12:10:00,52.05,52.07,52.02,52.04,15000.0,42.9537,42.9702,42.9289,42.9454,15000.0
2010-06-16 12:15:00,52.04,52.05,52.02,52.04,21600.0,42.9454,42.9537,42.9289,42.9454,21600.0
2010-06-16 12:20:00,52.04,52.09,52.03,52.09,16300.0,42.9454,42.9867,42.9372,42.9867,16300.0
2010-06-16 12:25:00,52.09,52.15,52.08,52.11,53600.0,42.9867,43.0362,42.9784,43.0032,53600.0
2010-06-16 12:30:00,52.11,52.17,52.09,52.09,25600.0,43.0032,43.0527,42.9867,42.9867,25600.0
2010-06-16 12:35:00,52.09,52.1,52.03,52.08,13700.0,42.9867,42.9949,42.9372,42.9784,13700.0
2010-06-16 12:40:00,52.08,52.08,52.04,52.06,8500.0,42.9784,42.9784,42.9454,42.9619,8500.0
2010-06-16 12:45:00,52.07,52.08,52.03,52.05,10300.0,42.9702,42.9784,42.9372,42.9537,10300.0
2010-06-16 12:50:00,52.05,52.06,52.02,52.02,22000.0,42.9537,42.9619,42.9289,42.9289,22000.0
2010-06-16 12:55:00,52.01,52.02,52.0,52.02,7900.0,42.9207,42.9289,42.9124,42.9289,7900.0
2010-06-16 13:00:00,52.02,52.07,51.99,52.02,34900.0,42.9289,42.9702,42.9042,42.9289,34900.0
2010-06-16 13:05:00,52.02,52.05,51.92,51.92,28900.0,42.9289,42.9537,42.8464,42.8464,28900.0
2010-06-16 13:10:00,51.92,51.96,51.9,51.95,21500.0,42.8464,42.8794,42.8299,42.8712,21500.0
2010-06-16 13:15:00,51.95,51.99,51.93,51.96,40500.0,42.8712,42.9042,42.8547,42.8794,40500.0
2010-06-16 13:20:00,51.97,52.03,51.96,52.03,17200.0,42.8877,42.9372,42.8794,42.9372,17200.0
2010-06-16 13:25:00,52.02,52.05,52.02,52.02,9800.0,42.9289,42.9537,42.9289,42.9289,9800.0
2010-06-16 13:30:00,52.02,52.04,52.0,52.04,12400.0,42.9289,42.9454,42.9124,42.9454,12400.0
2010-06-16 13:35:00,52.04,52.04,52.01,52.02,9600.0,42.9454,42.9454,42.9207,42.9289,9600.0
2010-06-16 13:40:00,52.02,52.03,51.97,51.97,15100.0,42.9289,42.9372,42.8877,42.8877,15100.0
2010-06-16 13:45:00,51.99,52.04,51.97,52.03,16100.0,42.9042,42.9454,42.8877,42.9372,16100.0
2010-06-16 13:50:00,52.03,52.18,52.03,52.17,30000.0,42.9372,43.061,42.9372,43.0527,30000.0
2010-06-16 13:55:00,52.17,52.27,52.17,52.26,51900.0,43.0527,43.1352,43.0527,43.127,51900.0
2010-06-16 14:00:00,52.27,52.36,52.26,52.34,44000.0,43.1352,43.2095,43.127,43.193,44000.0
2010-06-16 14:05:00,52.35,52.38,52.34,52.36,30400.0,43.2013,43.226,43.193,43.2095,30400.0
2010-06-16 14:10:00,52.36,52.37,52.31,52.31,31200.0,43.2095,43.2178,43.1682,43.1682,31200.0
2010-06-16 14:15:00,52.31,52.31,52.27,52.29,16900.0,43.1682,43.1682,43.1352,43.1517,16900.0
2010-06-16 14:20:00,52.29,52.3,52.25,52.26,17600.0,43.1517,43.16,43.1187,43.127,17600.0
2010-06-16 14:25:00,52.27,52.28,52.24,52.26,16900.0,43.1352,43.1435,43.1105,43.127,16900.0
2010-06-16 14:30:00,52.27,52.3,52.25,52.26,30100.0,43.1352,43.16,43.1187,43.127,30100.0
2010-06-16 14:35:00,52.25,52.25,52.18,52.18,22600.0,43.1187,43.1187,43.061,43.061,22600.0
2010-06-16 14:40:00,52.18,52.21,52.13,52.18,21100.0,43.061,43.0857,43.0197,43.061,21100.0
2010-06-16 14:45:00,52.18,52.24,52.14,52.23,26700.0,43.061,43.1105,43.028,43.1022,26700.0
2010-06-16 14:50:00,52.23,52.24,52.15,52.19,32600.0,43.1022,43.1105,43.0362,43.0692,32600.0
2010-06-16 14:55:00,52.19,52.22,52.12,52.16,20500.0,43.0692,43.094,43.0115,43.0445,20500.0
2010-06-16 15:00:00,52.16,52.16,52.12,52.15,31900.0,43.0445,43.0445,43.0115,43.0362,31900.0
2010-06-16 15:05:00,52.14,52.19,52.13,52.15,31800.0,43.028,43.0692,43.0197,43.0362,31800.0
2010-06-16 15:10:00,52.15,52.22,52.13,52.18,25600.0,43.0362,43.094,43.0197,43.061,25600.0
2010-06-16 15:15:00,52.19,52.2,52.08,52.08,36500.0,43.0692,43.0775,42.9784,42.9784,36500.0
2010-06-16 15:20:00,52.09,52.11,52.02,52.07,57600.0,42.9867,43.0032,42.9289,42.9702,57600.0
2010-06-16 15:25:00,52.06,52.12,52.02,52.04,52800.0,42.9619,43.0115,42.9289,42.9454,52800.0
2010-06-16 15:30:00,52.04,52.1,52.02,52.06,31400.0,42.9454,42.9949,42.9289,42.9619,31400.0
2010-06-16 15:35:00,52.08,52.15,52.04,52.13,40400.0,42.9784,43.0362,42.9454,43.0197,40400.0
2010-06-16 15:40:00,52.14,52.18,52.07,52.13,56000.0,43.028,43.061,42.9702,43.0197,56000.0
2010-06-16 15:45:00,52.15,52.23,52.14,52.22,87000.0,43.0362,43.1022,43.028,43.094,87000.0
2010-06-16 15:50:00,52.22,52.22,52.14,52.15,88000.0,43.094,43.094,43.028,43.0362,88000.0
2010-06-16 15:55:00,52.15,52.22,52.15,52.2,80400.0,43.0362,43.094,43.0362,43.0775,80400.0
2010-06-17 09:30:00,52.22,52.23,51.97,52.0,15400.0,43.094,43.1022,42.8877,42.9124,15400.0
2010-06-17 09:35:00,52.02,52.11,52.01,52.06,9300.0,42.9289,43.0032,42.9207,42.9619,9300.0
2010-06-17 09:40:00,52.06,52.1,52.03,52.05,12100.0,42.9619,42.9949,42.9372,42.9537,12100.0
2010-06-17 09:45:00,52.03,52.15,52.03,52.04,16700.0,42.9372,43.0362,42.9372,42.9454,16700.0
2010-06-17 09:50:00,52.04,52.13,52.03,52.09,17300.0,42.9454,43.0197,42.9372,42.9867,17300.0
2010-06-17 09:55:00,52.08,52.16,52.06,52.09,12900.0,42.9784,43.0445,42.9619,42.9867,12900.0
2010-06-17 10:00:00,52.09,52.09,51.81,51.85,29400.0,42.9867,42.9867,42.7556,42.7886,29400.0
2010-06-17 10:05:00,51.85,51.93,51.84,51.88,12300.0,42.7886,42.8547,42.7804,42.8134,12300.0
2010-06-17 10:10:00,51.86,51.86,51.75,51.78,40600.0,42.7969,42.7969,42.7061,42.7309,40600.0
2010-06-17 10:15:00,51.77,51.83,51.7,51.73,17100.0,42.7226,42.7721,42.6649,42.6896,17100.0
2010-06-17 10:20:00,51.72,51.76,51.72,51.74,10100.0,42.6814,42.7144,42.6814,42.6979,10100.0
2010-06-17 10:25:00,51.74,51.77,51.67,51.77,22900.0,42.6979,42.7226,42.6401,42.7226,22900.0
2010-06-17 10:30:00,51.76,51.76,51.7,51.74,11300.0,42.7144,42.7144,42.6649,42.6979,11300.0
2010-06-17 10:35:00,51.71,51.76,51.63,51.75,21300.0,42.6731,42.7144,42.6071,42.7061,21300.0
2010-06-17 10:40:00,51.74,51.78,51.67,51.76,14600.0,42.6979,42.7309,42.6401,42.7144,14600.0
2010-06-17 10:45:00,51.77,51.77,51.65,51.75,13100.0,42.7226,42.7226,42.6236,42.7061,13100.0
2010-06-17 10:50:00,51.76,51.78,51.71,51.74,9000.0,42.7144,42.7309,42.6731,42.6979,9000.0
2010-06-17 10:55:00,51.74,51.84,51.7,51.73,14900.0,42.6979,42.7804,42.6649,42.6896,14900.0
2010-06-17 11:00:00,51.72,51.74,51.58,51.7,22000.0,42.6814,42.6979,42.5658,42.6649,22000.0
2010-06-17 11:05:00,51.68,51.75,51.66,51.75,18700.0,42.6483,42.7061,42.6318,42.7061,18700.0
2010-06-17 11:10:00,51.77,51.82,51.77,51.8,8900.0,42.7226,42.7639,42.7226,42.7474,8900.0
2010-06-17 11:15:00,51.79,51.81,51.77,51.79,5100.0,42.7391,42.7556,42.7226,42.7391,5100.0
2010-06-17 11:20:00,51.79,51.86,51.79,51.84,8900.0,42.7391,42.7969,42.7391,42.7804,8900.0
2010-06-17 11:25:00,51.84,51.88,51.8,51.8,12000.0,42.7804,42.8134,42.7474,42.7474,12000.0
2010-06-17 11:30:00,51.81,51.84,51.78,51.82,11300.0,42.7556,42.7804,42.7309,42.7639,11300.0
2010-06-17 11:35:00,51.83,51.88,51.83,51.88,7000.0,42.7721,42.8134,42.7721,42.8134,7000.0
2010-06-17 11:40:00,51.89,51.91,51.88,51.88,7100.0,42.8216,42.8382,42.8134,42.8134,7100.0
2010-06-17 11:45:00,51.87,51.94,51.85,51.9,10500.0,42.8051,42.8629,42.7886,42.8299,10500.0
2010-06-17 11:50:00,51.91,51.91,51.86,51.91,10100.0,42.8382,42.8382,42.7969,42.8382,10100.0
2010-06-17 11:55:00,51.92,51.94,51.85,51.88,48300.0,42.8464,42.8629,42.7886,42.8134,48300.0
2010-06-17 12:00:00,51.88,51.9,51.81,51.82,20200.0,42.8134,42.8299,42.7556,42.7639,20200.0
2010-06-17 12:05:00,51.82,51.84,51.79,51.8,15500.0,42.7639,42.7804,42.7391,42.7474,15500.0
2010-06-17 12:10:00,51.8,51.83,51.77,51.81,14300.0,42.7474,42.7721,42.7226,42.7556,14300.0
2010-06-17 12:15:00,51.81,51.84,51.8,51.82,13300.0,42.7556,42.7804,42.7474,42.7639,13300.0
2010-06-17 12:20:00,51.8,51.8,51.74,51.76,28500.0,42.7474,42.7474,42.6979,42.7144,28500.0
2010-06-17 12:25:00,51.76,51.77,51.68,51.69,24100.0,42.7144,42.7226,42.6483,42.6566,24100.0
2010-06-17 12:30:00,51.7,51.75,51.69,51.73,5100.0,42.6649,42.7061,42.6566,42.6896,5100.0
2010-06-17 12:35:00,51.74,51.75,51.72,51.74,5800.0,42.6979,42.7061,42.6814,42.6979,5800.0
2010-06-17 12:40:00,51.74,51.76,51.73,51.73,16300.0,42.6979,42.7144,42.6896,42.6896,16300.0
2010-06-17 12:45:00,51.74,51.76,51.7,51.74,9800.0,42.6979,42.7144,42.6649,42.6979,9800.0
2010-06-17 12:50:00,51.75,51.75,51.71,51.75,14300.0,42.7061,42.7061,42.6731,42.7061,14300.0
2010-06-17 12:55:00,51.74,51.75,51.73,51.75,8900.0,42.6979,42.7061,42.6896,42.7061,8900.0
2010-06-17 13:00:00,51.73,51.74,51.71,51.74,6500.0,42.6896,42.6979,42.6731,42.6979,6500.0
2010-06-17 13:05:00,51.73,51.75,51.71,51.72,9100.0,42.6896,42.7061,42.6731,42.6814,9100.0
2010-06-17 13:10:00,51.73,51.82,51.73,51.82,8700.0,42.6896,42.7639,42.6896,42.7639,8700.0
2010-06-17 13:15:00,51.82,51.89,51.8,51.88,8200.0,42.7639,42.8216,42.7474,42.8134,8200.0
2010-06-17 13:20:00,51.88,51.9,51.87,51.9,5400.0,42.8134,42.8299,42.8051,42.8299,5400.0
2010-06-17 13:25:00,51.89,51.9,51.86,51.88,13400.0,42.8216,42.8299,42.7969,42.8134,13400.0
2010-06-17 13:30:00,51.89,51.9,51.8,51.85,12600.0,42.8216,42.8299,42.7474,42.7886,12600.0
2010-06-17 13:35:00,51.85,51.92,51.85,51.89,25100.0,42.7886,42.8464,42.7886,42.8216,25100.0
2010-06-17 13:40:00,51.88,51.89,51.82,51.85,10800.0,42.8134,42.8216,42.7639,42.7886,10800.0
2010-06-17 13:45:00,51.85,51.88,51.84,51.87,9100.0,42.7886,42.8134,42.7804,42.8051,9100.0
2010-06-17 13:50:00,51.87,51.9,51.87,51.89,5800.0,42.8051,42.8299,42.8051,42.8216,5800.0
2010-06-17 13:55:00,51.9,51.94,51.88,51.92,25500.0,42.8299,42.8629,42.8134,42.8464,25500.0
2010-06-17 14:00:00,51.92,51.95,51.9,51.92,8600.0,42.8464,42.8712,42.8299,42.8464,8600.0
2010-06-17 14:05:00,51.93,51.99,51.92,51.94,8900.0,42.8547,42.9042,42.8464,42.8629,8900.0
2010-06-17 14:10:00,51.93,51.95,51.85,51.86,52800.0,42.8547,42.8712,42.7886,42.7969,52800.0
2010-06-17 14:15:00,51.86,51.87,51.83,51.85,16900.0,42.7969,42.8051,42.7721,42.7886,16900.0
2010-06-17 14:20:00,51.84,51.86,51.81,51.83,25100.0,42.7804,42.7969,42.7556,42.7721,25100.0
2010-06-17 14:25:00,51.83,51.83,51.76,51.78,18800.0,42.7721,42.7721,42.7144,42.7309,18800.0
2010-06-17 14:30:00,51.77,51.77,51.7,51.73,31600.0,42.7226,42.7226,42.6649,42.6896,31600.0
2010-06-17 14:35:00,51.74,51.79,51.72,51.75,13100.0,42.6979,42.7391,42.6814,42.7061,13100.0
2010-06-17 14:40:00,51.74,51.74,51.69,51.7,22200.0,42.6979,42.6979,42.6566,42.6649,22200.0
2010-06-17 14:45:00,51.69,51.74,51.69,51.71,17400.0,42.6566,42.6979,42.6566,42.6731,17400.0
2010-06-17 14:50:00,51.71,51.73,51.67,51.67,20100.0,42.6731,42.6896,42.6401,42.6401,20100.0
2010-06-17 14:55:00,51.68,51.73,51.67,51.73,15000.0,42.6483,42.6896,42.6401,42.6896,15000.0
2010-06-17 15:00:00,51.73,51.74,51.61,51.65,31400.0,42.6896,42.6979,42.5906,42.6236,31400.0
2010-06-17 15:05:00,51.64,51.71,51.64,51.67,23400.0,42.6153,42.6731,42.6153,42.6401,23400.0
2010-06-17 15:10:00,51.68,51.7,51.59,51.59,33200.0,42.6483,42.6649,42.5741,42.5741,33200.0
2010-06-17 15:15:00,51.57,51.63,51.56,51.62,24200.0,42.5576,42.6071,42.5493,42.5988,24200.0
2010-06-17 15:20:00,51.63,51.66,51.59,51.63,20900.0,42.6071,42.6318,42.5741,42.6071,20900.0
2010-06-17 15:25:00,51.63,51.63,51.57,51.58,26300.0,42.6071,42.6071,42.5576,42.5658,26300.0
2010-06-17 15:30:00,51.58,51.76,51.58,51.74,42300.0,42.5658,42.7144,42.5658,42.6979,42300.0
2010-06-17 15:35:00,51.75,51.79,51.73,51.77,38500.0,42.7061,42.7391,42.6896,42.7226,38500.0
2010-06-17 15:40:00,51.77,51.81,51.75,51.78,32900.0,42.7226,42.7556,42.7061,42.7309,32900.0
2010-06-17 15:45:00,51.78,51.92,51.78,51.9,102700.0,42.7309,42.8464,42.7309,42.8299,102700.0
2010-06-17 15:50:00,51.92,52.01,51.89,52.0,109400.0,42.8464,42.9207,42.8216,42.9124,109400.0
2010-06-17 15:55:00,52.01,52.07,51.99,52.02,101200.0,42.9207,42.9702,42.9042,42.9289,101200.0
2010-06-18 09:30:00,51.85,52.1,51.59,51.7,425300.0,42.7886,42.9949,42.5741,42.6649,425300.0
2010-06-18 09:35:00,51.75,51.93,51.68,51.85,21500.0,42.7061,42.8547,42.6483,42.7886,21500.0
2010-06-18 09:40:00,51.83,51.88,51.77,51.81,16500.0,42.7721,42.8134,42.7226,42.7556,16500.0
2010-06-18 09:45:00,51.83,51.85,51.7,51.7,14600.0,42.7721,42.7886,42.6649,42.6649,14600.0
2010-06-18 09:50:00,51.7,51.77,51.68,51.73,19400.0,42.6649,42.7226,42.6483,42.6896,19400.0
2010-06-18 09:55:00,51.73,51.75,51.69,51.72,13800.0,42.6896,42.7061,42.6566,42.6814,13800.0
2010-06-18 10:00:00,51.72,51.82,51.71,51.79,24500.0,42.6814,42.7639,42.6731,42.7391,24500.0
2010-06-18 10:05:00,51.78,51.85,51.77,51.78,29100.0,42.7309,42.7886,42.7226,42.7309,29100.0
2010-06-18 10:10:00,51.79,51.87,51.79,51.82,23100.0,42.7391,42.8051,42.7391,42.7639,23100.0
2010-06-18 10:15:00,51.81,51.81,51.75,51.77,21300.0,42.7556,42.7556,42.7061,42.7226,21300.0
2010-06-18 10:20:00,51.78,51.78,51.72,51.75,22300.0,42.7309,42.7309,42.6814,42.7061,22300.0
2010-06-18 10:25:00,51.75,51.83,51.75,51.8,37000.0,42.7061,42.7721,42.7061,42.7474,37000.0
2010-06-18 10:30:00,51.79,51.85,51.78,51.83,22900.0,42.7391,42.7886,42.7309,42.7721,22900.0
2010-06-18 10:35:00,51.83,51.92,51.82,51.89,26000.0,42.7721,42.8464,42.7639,42.8216,26000.0
2010-06-18 10:40:00,51.89,51.89,51.78,51.82,17100.0,42.8216,42.8216,42.7309,42.7639,17100.0
2010-06-18 10:45:00,51.82,51.89,51.82,51.87,8700.0,42.7639,42.8216,42.7639,42.8051,8700.0
2010-06-18 10:50:00,51.87,51.96,51.87,51.95,13200.0,42.8051,42.8794,42.8051,42.8712,13200.0
2010-06-18 10:55:00,51.96,52.02,51.96,51.98,18200.0,42.8794,42.9289,42.8794,42.8959,18200.0
2010-06-18 11:00:00,51.98,51.98,51.88,51.88,21700.0,42.8959,42.8959,42.8134,42.8134,21700.0
2010-06-18 11:05:00,51.87,51.89,51.82,51.83,15100.0,42.8051,42.8216,42.7639,42.7721,15100.0
2010-06-18 11:10:00,51.84,51.87,51.79,51.79,13100.0,42.7804,42.8051,42.7391,42.7391,13100.0
2010-06-18 11:15:00,51.81,51.82,51.76,51.78,11700.0,42.7556,42.7639,42.7144,42.7309,11700.0
2010-06-18 11:20:00,51.78,51.78,51.72,51.76,10200.0,42.7309,42.7309,42.6814,42.7144,10200.0
2010-06-18 11:25:00,51.76,51.76,51.71,51.72,12500.0,42.7144,42.7144,42.6731,42.6814,12500.0
2010-06-18 11:30:00,51.73,51.74,51.66,51.71,11700.0,42.6896,42.6979,42.6318,42.6731,11700.0
2010-06-18 11:35:00,51.72,51.76,51.66,51.71,13500.0,42.6814,42.7144,42.6318,42.6731,13500.0
2010-06-18 11:40:00,51.71,51.72,51.65,51.66,10400.0,42.6731,42.6814,42.6236,42.6318,10400.0
2010-06-18 11:45:00,51.68,51.71,51.64,51.69,11200.0,42.6483,42.6731,42.6153,42.6566,11200.0
2010-06-18 11:50:00,51.7,51.73,51.67,51.69,12900.0,42.6649,42.6896,42.6401,42.6566,12900.0
2010-06-18 11:55:00,51.7,51.73,51.69,51.72,10300.0,42.6649,42.6896,42.6566,42.6814,10300.0
2010-06-18 12:00:00,51.72,51.81,51.72,51.78,11100.0,42.6814,42.7556,42.6814,42.7309,11100.0
2010-06-18 12:05:00,51.77,51.79,51.73,51.75,9900.0,42.7226,42.7391,42.6896,42.7061,9900.0
2010-06-18 12:10:00,51.76,51.8,51.75,51.8,4600.0,42.7144,42.7474,42.7061,42.7474,4600.0
2010-06-18 12:15:00,51.8,51.83,51.78,51.8,7300.0,42.7474,42.7721,42.7309,42.7474,7300.0
2010-06-18 12:20:00,51.79,51.79,51.69,51.7,14800.0,42.7391,42.7391,42.6566,42.6649,14800.0
2010-06-18 12:25:00,51.7,51.73,51.68,51.7,7900.0,42.6649,42.6896,42.6483,42.6649,7900.0
2010-06-18 12:30:00,51.71,51.72,51.66,51.72,10700.0,42.6731,42.6814,42.6318,42.6814,10700.0
2010-06-18 12:35:00,51.71,51.75,51.69,51.69,10200.0,42.6731,42.7061,42.6566,42.6566,10200.0
2010-06-18 12:40:00,51.7,51.74,51.68,51.68,28900.0,42.6649,42.6979,42.6483,42.6483,28900.0
2010-06-18 12:45:00,51.69,51.74,51.69,51.72,9900.0,42.6566,42.6979,42.6566,42.6814,9900.0
2010-06-18 12:50:00,51.74,51.75,51.73,51.73,6300.0,42.6979,42.7061,42.6896,42.6896,6300.0
2010-06-18 12:55:00,51.72,51.76,51.68,51.73,12300.0,42.6814,42.7144,42.6483,42.6896,12300.0
2010-06-18 13:00:00,51.7,51.81,51.7,51.8,14500.0,42.6649,42.7556,42.6649,42.7474,14500.0
2010-06-18 13:05:00,51.81,51.83,51.78,51.78,7500.0,42.7556,42.7721,42.7309,42.7309,7500.0
2010-06-18 13:10:00,51.8,51.85,51.77,51.84,9900.0,42.7474,42.7886,42.7226,42.7804,9900.0
2010-06-18 13:15:00,51.84,51.85,51.76,51.78,9900.0,42.7804,42.7886,42.7144,42.7309,9900.0
2010-06-18 13:20:00,51.78,51.83,51.78,51.83,7100.0,42.7309,42.7721,42.7309,42.7721,7100.0
2010-06-18 13:25:00,51.83,51.87,51.82,51.83,5100.0,42.7721,42.8051,42.7639,42.7721,5100.0
2010-06-18 13:30:00,51.84,51.85,51.81,51.82,6500.0,42.7804,42.7886,42.7556,42.7639,6500.0
2010-06-18 13:35:00,51.83,51.91,51.83,51.91,8300.0,42.7721,42.8382,42.7721,42.8382,8300.0
2010-06-18 13:40:00,51.91,51.95,51.9,51.92,9400.0,42.8382,42.8712,42.8299,42.8464,9400.0
2010-06-18 13:45:00,51.92,51.93,51.81,51.83,14300.0,42.8464,42.8547,42.7556,42.7721,14300.0
2010-06-18 13:50:00,51.84,51.86,51.8,51.83,8800.0,42.7804,42.7969,42.7474,42.7721,8800.0
2010-06-18 13:55:00,51.83,51.92,51.83,51.89,9700.0,42.7721,42.8464,42.7721,42.8216,9700.0
2010-06-18 14:00:00,51.89,51.91,51.85,51.9,28800.0,42.8216,42.8382,42.7886,42.8299,28800.0
2010-06-18 14:05:00,51.88,51.94,51.88,51.94,10400.0,42.8134,42.8629,42.8134,42.8629,10400.0
2010-06-18 14:10:00,51.94,52.02,51.93,51.99,14300.0,42.8629,42.9289,42.8547,42.9042,14300.0
2010-06-18 14:15:00,51.99,52.03,51.97,52.0,8000.0,42.9042,42.9372,42.8877,42.9124,8000.0
2010-06-18 14:20:00,52.01,52.02,51.97,51.97,11400.0,42.9207,42.9289,42.8877,42.8877,11400.0
2010-06-18 14:25:00,51.98,52.02,51.96,52.02,9900.0,42.8959,42.9289,42.8794,42.9289,9900.0
2010-06-18 14:30:00,52.02,52.03,51.95,51.97,8600.0,42.9289,42.9372,42.8712,42.8877,8600.0
2010-06-18 14:35:00,51.97,51.99,51.93,51.99,12700.0,42.8877,42.9042,42.8547,42.9042,12700.0
2010-06-18 14:40:00,51.99,52.0,51.94,51.94,12000.0,42.9042,42.9124,42.8629,42.8629,12000.0
2010-06-18 14:45:00,51.94,51.98,51.94,51.96,13500.0,42.8629,42.8959,42.8629,42.8794,13500.0
2010-06-18 14:50:00,51.96,51.97,51.93,51.94,14500.0,42.8794,42.8877,42.8547,42.8629,14500.0
2010-06-18 14:55:00,51.94,51.96,51.92,51.93,9900.0,42.8629,42.8794,42.8464,42.8547,9900.0
2010-06-18 15:00:00,51.92,51.93,51.86,51.86,19300.0,42.8464,42.8547,42.7969,42.7969,19300.0
2010-06-18 15:05:00,51.86,51.9,51.86,51.86,20800.0,42.7969,42.8299,42.7969,42.7969,20800.0
2010-06-18 15:10:00,51.85,51.88,51.83,51.87,16500.0,42.7886,42.8134,42.7721,42.8051,16500.0
2010-06-18 15:15:00,51.86,51.87,51.79,51.79,18400.0,42.7969,42.8051,42.7391,42.7391,18400.0
2010-06-18 15:20:00,51.8,51.85,51.79,51.81,22300.0,42.7474,42.7886,42.7391,42.7556,22300.0
2010-06-18 15:25:00,51.82,51.87,51.8,51.84,13900.0,42.7639,42.8051,42.7474,42.7804,13900.0
2010-06-18 15:30:00,51.85,51.86,51.79,51.8,32500.0,42.7886,42.7969,42.7391,42.7474,32500.0
2010-06-18 15:35:00,51.8,51.84,51.79,51.81,27800.0,42.7474,42.7804,42.7391,42.7556,27800.0
2010-06-18 15:40:00,51.81,51.83,51.77,51.8,38700.0,42.7556,42.7721,42.7226,42.7474,38700.0
2010-06-18 15:45:00,51.79,51.92,51.79,51.83,126700.0,42.7391,42.8464,42.7391,42.7721,126700.0
2010-06-18 15:50:00,51.83,51.84,51.8,51.83,63200.0,42.7721,42.7804,42.7474,42.7721,63200.0
2010-06-18 15:55:00,51.82,51.87,51.81,51.86,84500.0,42.7639,42.8051,42.7556,42.7969,84500.0
2010-06-21 09:30:00,52.24,52.39,52.16,52.25,18900.0,43.1105,43.2343,43.0445,43.1187,18900.0
2010-06-21 09:35:00,52.31,52.43,52.2,52.2,10200.0,43.1682,43.2673,43.0775,43.0775,10200.0
2010-06-21 09:40:00,52.23,52.23,52.16,52.23,10000.0,43.1022,43.1022,43.0445,43.1022,10000.0
2010-06-21 09:45:00,52.21,52.21,52.0,52.17,13000.0,43.0857,43.0857,42.9124,43.0527,13000.0
2010-06-21 09:50:00,52.19,52.34,52.18,52.31,7700.0,43.0692,43.193,43.061,43.1682,7700.0
2010-06-21 09:55:00,52.32,52.43,52.27,52.41,22500.0,43.1765,43.2673,43.1352,43.2508,22500.0
2010-06-21 10:00:00,52.4,52.45,52.4,52.44,24300.0,43.2425,43.2838,43.2425,43.2755,24300.0
2010-06-21 10:05:00,52.44,52.47,52.42,52.43,31600.0,43.2755,43.3003,43.259,43.2673,31600.0
2010-06-21 10:10:00,52.43,52.43,52.34,52.37,13000.0,43.2673,43.2673,43.193,43.2178,13000.0
2010-06-21 10:15:00,52.37,52.4,52.3,52.3,6200.0,43.2178,43.2425,43.16,43.16,6200.0
2010-06-21 10:20:00,52.3,52.32,52.27,52.27,10800.0,43.16,43.1765,43.1352,43.1352,10800.0
2010-06-21 10:25:00,52.28,52.28,52.13,52.13,11500.0,43.1435,43.1435,43.0197,43.0197,11500.0
2010-06-21 10:30:00,52.13,52.19,52.13,52.19,8800.0,43.0197,43.0692,43.0197,43.0692,8800.0
2010-06-21 10:35:00,52.18,52.3,52.16,52.27,11500.0,43.061,43.16,43.0445,43.1352,11500.0
2010-06-21 10:40:00,52.26,52.26,52.22,52.24,7900.0,43.127,43.127,43.094,43.1105,7900.0
2010-06-21 10:45:00,52.24,52.27,52.17,52.17,9700.0,43.1105,43.1352,43.0527,43.0527,9700.0
2010-06-21 10:50:00,52.18,52.18,52.08,52.14,10000.0,43.061,43.061,42.9784,43.028,10000.0
2010-06-21 10:55:00,52.13,52.14,52.09,52.11,9200.0,43.0197,43.028,42.9867,43.0032,9200.0
2010-06-21 11:00:00,52.1,52.15,52.1,52.15,9700.0,42.9949,43.0362,42.9949,43.0362,9700.0
2010-06-21 11:05:00,52.14,52.14,52.11,52.13,8000.0,43.028,43.028,43.0032,43.0197,8000.0
2010-06-21 11:10:00,52.11,52.13,52.1,52.13,9300.0,43.0032,43.0197,42.9949,43.0197,9300.0
2010-06-21 11:15:00,52.12,52.14,52.08,52.1,16000.0,43.0115,43.028,42.9784,42.9949,16000.0
2010-06-21 11:20:00,52.1,52.12,52.05,52.08,25200.0,42.9949,43.0115,42.9537,42.9784,25200.0
2010-06-21 11:25:00,52.09,52.09,52.04,52.08,18400.0,42.9867,42.9867,42.9454,42.9784,18400.0
2010-06-21 11:30:00,52.08,52.1,52.07,52.09,5300.0,42.9784,42.9949,42.9702,42.9867,5300.0
2010-06-21 11:35:00,52.09,52.1,52.07,52.08,8500.0,42.9867,42.9949,42.9702,42.9784,8500.0
2010-06-21 11:40:00,52.07,52.11,52.06,52.11,21600.0,42.9702,43.0032,42.9619,43.0032,21600.0
2010-06-21 11:45:00,52.11,52.12,52.05,52.08,8000.0,43.0032,43.0115,42.9537,42.9784,8000.0
2010-06-21 11:50:00,52.09,52.11,52.04,52.1,22500.0,42.9867,43.0032,42.9454,42.9949,22500.0
2010-06-21 11:55:00,52.1,52.1,52.04,52.06,7800.0,42.9949,42.9949,42.9454,42.9619,7800.0
2010-06-21 12:00:00,52.06,52.08,52.04,52.06,5300.0,42.9619,42.9784,42.9454,42.9619,5300.0
2010-06-21 12:05:00,52.04,52.04,51.97,51.98,9200.0,42.9454,42.9454,42.8877,42.8959,9200.0
2010-06-21 12:10:00,51.98,51.98,51.92,51.95,6200.0,42.8959,42.8959,42.8464,42.8712,6200.0
2010-06-21 12:15:00,51.96,51.97,51.92,51.94,5300.0,42.8794,42.8877,42.8464,42.8629,5300.0
2010-06-21 12:20:00,51.94,51.94,51.86,51.88,7300.0,42.8629,42.8629,42.7969,42.8134,7300.0
2010-06-21 12:25:00,51.89,51.9,51.85,51.87,15800.0,42.8216,42.8299,42.7886,42.8051,15800.0
2010-06-21 12:30:00,51.86,51.86,51.78,51.81,54900.0,42.7969,42.7969,42.7309,42.7556,54900.0
2010-06-21 12:35:00,51.8,51.83,51.8,51.83,7300.0,42.7474,42.7721,42.7474,42.7721,7300.0
2010-06-21 12:40:00,51.84,51.84,51.79,51.8,13600.0,42.7804,42.7804,42.7391,42.7474,13600.0
2010-06-21 12:45:00,51.8,51.89,51.8,51.89,6200.0,42.7474,42.8216,42.7474,42.8216,6200.0
2010-06-21 12:50:00,51.89,51.91,51.85,51.86,7500.0,42.8216,42.8382,42.7886,42.7969,7500.0
2010-06-21 12:55:00,51.87,51.89,51.86,51.89,4700.0,42.8051,42.8216,42.7969,42.8216,4700.0
2010-06-21 13:00:00,51.88,51.88,51.82,51.85,11300.0,42.8134,42.8134,42.7639,42.7886,11300.0
2010-06-21 13:05:00,51.86,51.87,51.83,51.84,11400.0,42.7969,42.8051,42.7721,42.7804,11400.0
2010-06-21 13:10:00,51.84,51.86,51.81,51.84,13400.0,42.7804,42.7969,42.7556,42.7804,13400.0
2010-06-21 13:15:00,51.83,51.84,51.76,51.79,24500.0,42.7721,42.7804,42.7144,42.7391,24500.0
2010-06-21 13:20:00,51.79,51.8,51.74,51.75,10600.0,42.7391,42.7474,42.6979,42.7061,10600.0
2010-06-21 13:25:00,51.75,51.77,51.74,51.75,16800.0,42.7061,42.7226,42.6979,42.7061,16800.0
2010-06-21 13:30:00,51.76,51.77,51.71,51.75,20900.0,42.7144,42.7226,42.6731,42.7061,20900.0
2010-06-21 13:35:00,51.76,51.76,51.66,51.67,19100.0,42.7144,42.7144,42.6318,42.6401,19100.0
2010-06-21 13:40:00,51.66,51.73,51.65,51.72,11000.0,42.6318,42.6896,42.6236,42.6814,11000.0
2010-06-21 13:45:00,51.72,51.76,51.7,51.72,47900.0,42.6814,42.7144,42.6649,42.6814,47900.0
2010-06-21 13:50:00,51.73,51.76,51.71,51.73,22400.0,42.6896,42.7144,42.6731,42.6896,22400.0
2010-06-21 13:55:00,51.73,51.74,51.69,51.7,11300.0,42.6896,42.6979,42.6566,42.6649,11300.0
2010-06-21 14:00:00,51.69,51.74,51.68,51.72,26300.0,42.6566,42.6979,42.6483,42.6814,26300.0
2010-06-21 14:05:00,51.72,51.76,51.68,51.74,19000.0,42.6814,42.7144,42.6483,42.6979,19000.0
2010-06-21 14:10:00,51.74,51.76,51.73,51.75,13800.0,42.6979,42.7144,42.6896,42.7061,13800.0
2010-06-21 14:15:00,51.75,51.82,51.75,51.8,12200.0,42.7061,42.7639,42.7061,42.7474,12200.0
2010-06-21 14:20:00,51.8,51.88,51.78,51.85,19800.0,42.7474,42.8134,42.7309,42.7886,19800.0
2010-06-21 14:25:00,51.86,51.86,51.77,51.8,12300.0,42.7969,42.7969,42.7226,42.7474,12300.0
2010-06-21 14:30:00,51.81,51.85,51.81,51.83,18100.0,42.7556,42.7886,42.7556,42.7721,18100.0
2010-06-21 14:35:00,51.83,51.9,51.82,51.86,30200.0,42.7721,42.8299,42.7639,42.7969,30200.0
2010-06-21 14:40:00,51.86,51.91,51.86,51.87,18800.0,42.7969,42.8382,42.7969,42.8051,18800.0
2010-06-21 14:45:00,51.87,51.89,51.84,51.85,8700.0,42.8051,42.8216,42.7804,42.7886,8700.0
2010-06-21 14:50:00,51.85,51.87,51.76,51.78,36900.0,42.7886,42.8051,42.7144,42.7309,36900.0
2010-06-21 14:55:00,51.8,51.83,51.78,51.81,17400.0,42.7474,42.7721,42.7309,42.7556,17400.0
2010-06-21 15:00:00,51.81,51.83,51.71,51.72,22400.0,42.7556,42.7721,42.6731,42.6814,22400.0
2010-06-21 15:05:00,51.72,51.75,51.65,51.67,29100.0,42.6814,42.7061,42.6236,42.6401,29100.0
2010-06-21 15:10:00,51.67,51.67,51.58,51.6,30700.0,42.6401,42.6401,42.5658,42.5823,30700.0
2010-06-21 15:15:00,51.6,51.64,51.41,51.45,38100.0,42.5823,42.6153,42.4255,42.4585,38100.0
2010-06-21 15:20:00,51.41,51.49,51.38,51.4,39400.0,42.4255,42.4916,42.4008,42.4173,39400.0
2010-06-21 15:25:00,51.4,51.45,51.37,51.42,40000.0,42.4173,42.4585,42.3925,42.4338,40000.0
2010-06-21 15:30:00,51.43,51.49,51.4,51.47,21400.0,42.442,42.4916,42.4173,42.475,21400.0
2010-06-21 15:35:00,51.48,51.48,51.43,51.47,37000.0,42.4833,42.4833,42.442,42.475,37000.0
2010-06-21 15:40:00,51.47,51.47,51.25,51.3,66100.0,42.475,42.475,42.2935,42.3348,66100.0
2010-06-21 15:45:00,51.31,51.44,51.3,51.39,163000.0,42.343,42.4503,42.3348,42.409,163000.0
2010-06-21 15:50:00,51.38,51.54,51.38,51.52,88200.0,42.4008,42.5328,42.4008,42.5163,88200.0
2010-06-21 15:55:00,51.52,51.59,51.47,51.58,89100.0,42.5163,42.5741,42.475,42.5658,89100.0
2010-06-22 09:30:00,51.73,51.82,51.59,51.8,14100.0,42.6896,42.7639,42.5741,42.7474,14100.0
2010-06-22 09:35:00,51.85,51.9,51.8,51.81,35800.0,42.7886,42.8299,42.7474,42.7556,35800.0
2010-06-22 09:40:00,51.84,51.92,51.8,51.92,13800.0,42.7804,42.8464,42.7474,42.8464,13800.0
2010-06-22 09:45:00,51.92,51.95,51.88,51.88,7900.0,42.8464,42.8712,42.8134,42.8134,7900.0
2010-06-22 09:50:00,51.88,51.93,51.79,51.79,12100.0,42.8134,42.8547,42.7391,42.7391,12100.0
2010-06-22 09:55:00,51.79,51.94,51.78,51.91,18200.0,42.7391,42.8629,42.7309,42.8382,18200.0
2010-06-22 10:00:00,51.91,51.91,51.62,51.65,24900.0,42.8382,42.8382,42.5988,42.6236,24900.0
2010-06-22 10:05:00,51.64,51.69,51.58,51.69,28600.0,42.6153,42.6566,42.5658,42.6566,28600.0
2010-06-22 10:10:00,51.7,51.87,51.7,51.85,27800.0,42.6649,42.8051,42.6649,42.7886,27800.0
2010-06-22 10:15:00,51.85,51.89,51.77,51.82,34000.0,42.7886,42.8216,42.7226,42.7639,34000.0
2010-06-22 10:20:00,51.8,51.86,51.77,51.85,21000.0,42.7474,42.7969,42.7226,42.7886,21000.0
2010-06-22 10:25:00,51.84,51.92,51.84,51.91,22200.0,42.7804,42.8464,42.7804,42.8382,22200.0
2010-06-22 10:30:00,51.89,51.9,51.8,51.82,21700.0,42.8216,42.8299,42.7474,42.7639,21700.0
2010-06-22 10:35:00,51.81,51.83,51.75,51.83,29800.0,42.7556,42.7721,42.7061,42.7721,29800.0
2010-06-22 10:40:00,51.81,51.83,51.74,51.79,25400.0,42.7556,42.7721,42.6979,42.7391,25400.0
2010-06-22 10:45:00,51.81,51.89,51.75,51.85,70300.0,42.7556,42.8216,42.7061,42.7886,70300.0
2010-06-22 10:50:00,51.84,51.99,51.83,51.93,35400.0,42.7804,42.9042,42.7721,42.8547,35400.0
2010-06-22 10:55:00,51.94,51.94,51.82,51.84,22600.0,42.8629,42.8629,42.7639,42.7804,22600.0
2010-06-22 11:00:00,51.83,51.85,51.79,51.82,34600.0,42.7721,42.7886,42.7391,42.7639,34600.0
2010-06-22 11:05:00,51.81,51.81,51.68,51.74,18900.0,42.7556,42.7556,42.6483,42.6979,18900.0
2010-06-22 11:10:00,51.74,51.81,51.73,51.81,15600.0,42.6979,42.7556,42.6896,42.7556,15600.0
2010-06-22 11:15:00,51.8,51.83,51.79,51.83,11800.0,42.7474,42.7721,42.7391,42.7721,11800.0
2010-06-22 11:20:00,51.82,51.87,51.8,51.84,12500.0,42.7639,42.8051,42.7474,42.7804,12500.0
2010-06-22 11:25:00,51.83,51.84,51.78,51.82,15100.0,42.7721,42.7804,42.7309,42.7639,15100.0
2010-06-22 11:30:00,51.83,51.92,51.81,51.9,11700.0,42.7721,42.8464,42.7556,42.8299,11700.0
2010-06-22 11:35:00,51.91,51.99,51.91,51.96,7900.0,42.8382,42.9042,42.8382,42.8794,7900.0
2010-06-22 11:40:00,51.96,51.99,51.94,51.99,7900.0,42.8794,42.9042,42.8629,42.9042,7900.0
2010-06-22 11:45:00,52.0,52.07,52.0,52.07,13500.0,42.9124,42.9702,42.9124,42.9702,13500.0
2010-06-22 11:50:00,52.07,52.1,52.05,52.09,13100.0,42.9702,42.9949,42.9537,42.9867,13100.0
2010-06-22 11:55:00,52.09,52.1,52.04,52.08,13300.0,42.9867,42.9949,42.9454,42.9784,13300.0
2010-06-22 12:00:00,52.09,52.09,52.03,52.04,12200.0,42.9867,42.9867,42.9372,42.9454,12200.0
2010-06-22 12:05:00,52.05,52.05,51.99,52.01,21500.0,42.9537,42.9537,42.9042,42.9207,21500.0
2010-06-22 12:10:00,52.02,52.04,51.99,52.01,23400.0,42.9289,42.9454,42.9042,42.9207,23400.0
2010-06-22 12:15:00,52.02,52.08,52.0,52.08,23100.0,42.9289,42.9784,42.9124,42.9784,23100.0
2010-06-22 12:20:00,52.08,52.1,52.07,52.09,11000.0,42.9784,42.9949,42.9702,42.9867,11000.0
2010-06-22 12:25:00,52.1,52.1,52.02,52.02,9500.0,42.9949,42.9949,42.9289,42.9289,9500.0
2010-06-22 12:30:00,52.0,52.01,51.92,51.92,7700.0,42.9124,42.9207,42.8464,42.8464,7700.0
2010-06-22 12:35:00,51.92,51.92,51.85,51.87,12000.0,42.8464,42.8464,42.7886,42.8051,12000.0
2010-06-22 12:40:00,51.87,51.89,51.83,51.86,33700.0,42.8051,42.8216,42.7721,42.7969,33700.0
2010-06-22 12:45:00,51.86,51.9,51.86,51.88,9000.0,42.7969,42.8299,42.7969,42.8134,9000.0
2010-06-22 12:50:00,51.88,51.88,51.83,51.84,10200.0,42.8134,42.8134,42.7721,42.7804,10200.0
2010-06-22 12:55:00,51.83,51.87,51.83,51.86,10700.0,42.7721,42.8051,42.7721,42.7969,10700.0
2010-06-22 13:00:00,51.84,51.91,51.82,51.91,16100.0,42.7804,42.8382,42.7639,42.8382,16100.0
2010-06-22 13:05:00,51.89,51.92,51.88,51.89,16400.0,42.8216,42.8464,42.8134,42.8216,16400.0
2010-06-22 13:10:00,51.89,51.91,51.86,51.86,7100.0,42.8216,42.8382,42.7969,42.7969,7100.0
2010-06-22 13:15:00,51.87,51.9,51.86,51.86,7700.0,42.8051,42.8299,42.7969,42.7969,7700.0
2010-06-22 13:20:00,51.85,51.86,51.81,51.85,12000.0,42.7886,42.7969,42.7556,42.7886,12000.0
2010-06-22 13:25:00,51.83,51.84,51.74,51.75,13700.0,42.7721,42.7804,42.6979,42.7061,13700.0
2010-06-22 13:30:00,51.76,51.77,51.7,51.72,9600.0,42.7144,42.7226,42.6649,42.6814,9600.0
2010-06-22 13:35:00,51.72,51.77,51.71,51.77,7200.0,42.6814,42.7226,42.6731,42.7226,7200.0
2010-06-22 13:40:00,51.75,51.79,51.72,51.77,12900.0,42.7061,42.7391,42.6814,42.7226,12900.0
2010-06-22 13:45:00,51.78,51.84,51.78,51.81,19200.0,42.7309,42.7804,42.7309,42.7556,19200.0
2010-06-22 13:50:00,51.83,51.83,51.76,51.78,20200.0,42.7721,42.7721,42.7144,42.7309,20200.0
2010-06-22 13:55:00,51.78,51.79,51.73,51.74,8500.0,42.7309,42.7391,42.6896,42.6979,8500.0
2010-06-22 14:00:00,51.74,51.74,51.63,51.63,16600.0,42.6979,42.6979,42.6071,42.6071,16600.0
2010-06-22 14:05:00,51.65,51.7,51.63,51.67,14300.0,42.6236,42.6649,42.6071,42.6401,14300.0
2010-06-22 14:10:00,51.66,51.72,51.64,51.69,9300.0,42.6318,42.6814,42.6153,42.6566,9300.0
2010-06-22 14:15:00,51.69,51.71,51.65,51.65,14100.0,42.6566,42.6731,42.6236,42.6236,14100.0
2010-06-22 14:20:00,51.66,51.67,51.63,51.64,8600.0,42.6318,42.6401,42.6071,42.6153,8600.0
2010-06-22 14:25:00,51.65,51.65,51.54,51.59,19300.0,42.6236,42.6236,42.5328,42.5741,19300.0
2010-06-22 14:30:00,51.59,51.6,51.51,51.57,22000.0,42.5741,42.5823,42.5081,42.5576,22000.0
2010-06-22 14:35:00,51.58,51.64,51.57,51.57,14300.0,42.5658,42.6153,42.5576,42.5576,14300.0
2010-06-22 14:40:00,51.56,51.56,51.41,51.43,32800.0,42.5493,42.5493,42.4255,42.442,32800.0
2010-06-22 14:45:00,51.41,51.42,51.28,51.3,29100.0,42.4255,42.4338,42.3182,42.3348,29100.0
2010-06-22 14:50:00,51.3,51.36,51.25,51.3,31900.0,42.3348,42.3843,42.2935,42.3348,31900.0
2010-06-22 14:55:00,51.32,51.32,51.21,51.27,34800.0,42.3513,42.3513,42.2605,42.31,34800.0
2010-06-22 15:00:00,51.27,51.34,51.23,51.31,23900.0,42.31,42.3678,42.277,42.343,23900.0
2010-06-22 15:05:00,51.3,51.31,51.21,51.21,21200.0,42.3348,42.343,42.2605,42.2605,21200.0
2010-06-22 15:10:00,51.24,51.28,51.19,51.27,16900.0,42.2852,42.3182,42.244,42.31,16900.0
2010-06-22 15:15:00,51.27,51.3,51.25,51.25,15300.0,42.31,42.3348,42.2935,42.2935,15300.0
2010-06-22 15:20:00,51.27,51.28,51.13,51.14,26800.0,42.31,42.3182,42.1945,42.2027,26800.0
2010-06-22 15:25:00,51.15,51.21,51.1,51.1,29000.0,42.211,42.2605,42.1697,42.1697,29000.0
2010-06-22 15:30:00,51.12,51.12,50.99,51.06,29500.0,42.1862,42.1862,42.0789,42.1367,29500.0
2010-06-22 15:35:00,51.06,51.16,51.03,51.15,42300.0,42.1367,42.2192,42.1119,42.211,42300.0
2010-06-22 15:40:00,51.15,51.15,51.06,51.09,43400.0,42.211,42.211,42.1367,42.1615,43400.0
2010-06-22 15:45:00,51.07,51.08,50.98,51.02,59400.0,42.1449,42.1532,42.0707,42.1037,59400.0
2010-06-22 15:50:00,51.02,51.05,50.97,51.02,77600.0,42.1037,42.1284,42.0624,42.1037,77600.0
2010-06-22 15:55:00,51.02,51.03,50.93,51.0,120300.0,42.1037,42.1119,42.0294,42.0872,120300.0
2010-06-23 09:30:00,51.23,51.25,50.72,50.77,58700.0,42.277,42.2935,41.8561,41.8974,58700.0
2010-06-23 09:35:00,50.79,50.97,50.76,50.81,21700.0,41.9139,42.0624,41.8891,41.9304,21700.0
2010-06-23 09:40:00,50.79,50.81,50.63,50.66,30300.0,41.9139,41.9304,41.7818,41.8066,30300.0
2010-06-23 09:45:00,50.64,50.86,50.64,50.85,21000.0,41.7901,41.9716,41.7901,41.9634,21000.0
2010-06-23 09:50:00,50.87,50.95,50.85,50.9,23600.0,41.9799,42.0459,41.9634,42.0047,23600.0
2010-06-23 09:55:00,50.9,50.93,50.88,50.92,31700.0,42.0047,42.0294,41.9882,42.0212,31700.0
2010-06-23 10:00:00,50.92,50.92,50.26,50.42,112100.0,42.0212,42.0212,41.4765,41.6085,112100.0
2010-06-23 10:05:00,50.43,50.44,50.17,50.3,44000.0,41.6168,41.625,41.4022,41.5095,44000.0
2010-06-23 10:10:00,50.29,50.6,50.29,50.6,36600.0,41.5013,41.7571,41.5013,41.7571,36600.0
2010-06-23 10:15:00,50.6,50.6,50.49,50.54,38700.0,41.7571,41.7571,41.6663,41.7076,38700.0
2010-06-23 10:20:00,50.54,50.55,50.42,50.44,25600.0,41.7076,41.7158,41.6085,41.625,25600.0
2010-06-23 10:25:00,50.44,50.44,50.29,50.34,39500.0,41.625,41.625,41.5013,41.5425,39500.0
2010-06-23 10:30:00,50.33,50.44,50.31,50.43,40400.0,41.5343,41.625,41.5178,41.6168,40400.0
2010-06-23 10:35:00,50.44,50.53,50.42,50.52,37700.0,41.625,41.6993,41.6085,41.6911,37700.0
2010-06-23 10:40:00,50.51,50.6,50.47,50.59,58200.0,41.6828,41.7571,41.6498,41.7488,58200.0
2010-06-23 10:45:00,50.6,50.69,50.6,50.67,24300.0,41.7571,41.8314,41.7571,41.8149,24300.0
2010-06-23 10:50:00,50.66,50.75,50.64,50.75,27300.0,41.8066,41.8809,41.7901,41.8809,27300.0
2010-06-23 10:55:00,50.76,50.79,50.7,50.74,20700.0,41.8891,41.9139,41.8396,41.8726,20700.0
2010-06-23 11:00:00,50.73,50.74,50.68,50.71,22600.0,41.8644,41.8726,41.8231,41.8479,22600.0
2010-06-23 11:05:00,50.69,50.71,50.67,50.7,15200.0,41.8314,41.8479,41.8149,41.8396,15200.0
2010-06-23 11:10:00,50.7,50.7,50.59,50.61,24300.0,41.8396,41.8396,41.7488,41.7653,24300.0
2010-06-23 11:15:00,50.61,50.65,50.58,50.65,10300.0,41.7653,41.7983,41.7406,41.7983,10300.0
2010-06-23 11:20:00,50.65,50.74,50.65,50.72,20700.0,41.7983,41.8726,41.7983,41.8561,20700.0
2010-06-23 11:25:00,50.72,50.76,50.71,50.72,14300.0,41.8561,41.8891,41.8479,41.8561,14300.0
2010-06-23 11:30:00,50.72,50.72,50.69,50.72,13600.0,41.8561,41.8561,41.8314,41.8561,13600.0
2010-06-23 11:35:00,50.71,50.71,50.67,50.67,9700.0,41.8479,41.8479,41.8149,41.8149,9700.0
2010-06-23 11:40:00,50.68,50.7,50.67,50.68,8800.0,41.8231,41.8396,41.8149,41.8231,8800.0
2010-06-23 11:45:00,50.68,50.7,50.68,50.69,20400.0,41.8231,41.8396,41.8231,41.8314,20400.0
2010-06-23 11:50:00,50.68,50.71,50.67,50.67,15000.0,41.8231,41.8479,41.8149,41.8149,15000.0
2010-06-23 11:55:00,50.67,50.74,50.64,50.72,13500.0,41.8149,41.8726,41.7901,41.8561,13500.0
2010-06-23 12:00:00,50.69,50.72,50.68,50.69,6900.0,41.8314,41.8561,41.8231,41.8314,6900.0
2010-06-23 12:05:00,50.69,50.7,50.69,50.69,4100.0,41.8314,41.8396,41.8314,41.8314,4100.0
2010-06-23 12:10:00,50.7,50.73,50.69,50.72,18200.0,41.8396,41.8644,41.8314,41.8561,18200.0
2010-06-23 12:15:00,50.72,50.76,50.7,50.75,9600.0,41.8561,41.8891,41.8396,41.8809,9600.0
2010-06-23 12:20:00,50.74,50.76,50.69,50.71,30600.0,41.8726,41.8891,41.8314,41.8479,30600.0
2010-06-23 12:25:00,50.7,50.74,50.69,50.74,8800.0,41.8396,41.8726,41.8314,41.8726,8800.0
2010-06-23 12:30:00,50.74,50.74,50.7,50.72,11400.0,41.8726,41.8726,41.8396,41.8561,11400.0
2010-06-23 12:35:00,50.72,50.8,50.71,50.8,27200.0,41.8561,41.9221,41.8479,41.9221,27200.0
2010-06-23 12:40:00,50.79,50.86,50.79,50.86,16400.0,41.9139,41.9716,41.9139,41.9716,16400.0
2010-06-23 12:45:00,50.87,50.93,50.85,50.9,23300.0,41.9799,42.0294,41.9634,42.0047,23300.0
2010-06-23 12:50:00,50.91,50.92,50.88,50.89,19200.0,42.0129,42.0212,41.9882,41.9964,19200.0
2010-06-23 12:55:00,50.88,50.9,50.86,50.87,17400.0,41.9882,42.0047,41.9716,41.9799,17400.0
2010-06-23 13:00:00,50.87,50.91,50.86,50.88,15000.0,41.9799,42.0129,41.9716,41.9882,15000.0
2010-06-23 13:05:00,50.88,50.88,50.85,50.88,7000.0,41.9882,41.9882,41.9634,41.9882,7000.0
2010-06-23 13:10:00,50.88,50.93,50.87,50.91,21600.0,41.9882,42.0294,41.9799,42.0129,21600.0
2010-06-23 13:15:00,50.91,50.91,50.87,50.87,25500.0,42.0129,42.0129,41.9799,41.9799,25500.0
2010-06-23 13:20:00,50.88,50.89,50.86,50.89,3700.0,41.9882,41.9964,41.9716,41.9964,3700.0
2010-06-23 13:25:00,50.88,50.95,50.88,50.95,10200.0,41.9882,42.0459,41.9882,42.0459,10200.0
2010-06-23 13:30:00,50.94,50.96,50.9,50.93,12500.0,42.0377,42.0542,42.0047,42.0294,12500.0
2010-06-23 13:35:00,50.93,51.02,50.92,51.02,21200.0,42.0294,42.1037,42.0212,42.1037,21200.0
2010-06-23 13:40:00,51.01,51.05,50.99,51.04,26200.0,42.0954,42.1284,42.0789,42.1202,26200.0
2010-06-23 13:45:00,51.04,51.05,50.97,50.99,21200.0,42.1202,42.1284,42.0624,42.0789,21200.0
2010-06-23 13:50:00,50.98,51.05,50.98,51.04,12200.0,42.0707,42.1284,42.0707,42.1202,12200.0
2010-06-23 13:55:00,51.04,51.14,51.03,51.09,32800.0,42.1202,42.2027,42.1119,42.1615,32800.0
2010-06-23 14:00:00,51.09,51.13,51.07,51.11,15900.0,42.1615,42.1945,42.1449,42.178,15900.0
2010-06-23 14:05:00,51.11,51.12,51.08,51.08,8700.0,42.178,42.1862,42.1532,42.1532,8700.0
2010-06-23 14:10:00,51.08,51.13,51.04,51.08,18000.0,42.1532,42.1945,42.1202,42.1532,18000.0
2010-06-23 14:15:00,51.08,51.13,50.92,51.11,39100.0,42.1532,42.1945,42.0212,42.178,39100.0
2010-06-23 14:20:00,51.1,51.11,50.96,51.0,32200.0,42.1697,42.178,42.0542,42.0872,32200.0
2010-06-23 14:25:00,50.99,51.15,50.9,51.13,49000.0,42.0789,42.211,42.0047,42.1945,49000.0
2010-06-23 14:30:00,51.14,51.43,51.14,51.32,44100.0,42.2027,42.442,42.2027,42.3513,44100.0
2010-06-23 14:35:00,51.33,51.39,51.32,51.36,60200.0,42.3595,42.409,42.3513,42.3843,60200.0
2010-06-23 14:40:00,51.37,51.37,51.25,51.26,24800.0,42.3925,42.3925,42.2935,42.3017,24800.0
2010-06-23 14:45:00,51.24,51.28,51.16,51.19,53900.0,42.2852,42.3182,42.2192,42.244,53900.0
2010-06-23 14:50:00,51.18,51.31,51.13,51.26,48700.0,42.2357,42.343,42.1945,42.3017,48700.0
2010-06-23 14:55:00,51.26,51.27,51.08,51.11,42900.0,42.3017,42.31,42.1532,42.178,42900.0
2010-06-23 15:00:00,51.11,51.16,51.04,51.06,40700.0,42.178,42.2192,42.1202,42.1367,40700.0
2010-06-23 15:05:00,51.06,51.07,50.97,51.04,67300.0,42.1367,42.1449,42.0624,42.1202,67300.0
2010-06-23 15:10:00,51.04,51.14,51.0,51.06,37100.0,42.1202,42.2027,42.0872,42.1367,37100.0
2010-06-23 15:15:00,51.04,51.1,50.99,51.05,39400.0,42.1202,42.1697,42.0789,42.1284,39400.0
2010-06-23 15:20:00,51.02,51.11,50.98,51.11,31700.0,42.1037,42.178,42.0707,42.178,31700.0
2010-06-23 15:25:00,51.11,51.19,51.08,51.16,35300.0,42.178,42.244,42.1532,42.2192,35300.0
2010-06-23 15:30:00,51.15,51.15,51.03,51.07,47200.0,42.211,42.211,42.1119,42.1449,47200.0
2010-06-23 15:35:00,51.08,51.17,51.06,51.17,40500.0,42.1532,42.2275,42.1367,42.2275,40500.0
2010-06-23 15:40:00,51.17,51.19,51.1,51.17,63900.0,42.2275,42.244,42.1697,42.2275,63900.0
2010-06-23 15:45:00,51.18,51.24,51.15,51.2,58200.0,42.2357,42.2852,42.211,42.2522,58200.0
2010-06-23 15:50:00,51.2,51.2,51.09,51.14,47600.0,42.2522,42.2522,42.1615,42.2027,47600.0
2010-06-23 15:55:00,51.14,51.14,51.04,51.12,89600.0,42.2027,42.2027,42.1202,42.1862,89600.0
2010-06-24 09:30:00,51.07,51.12,50.91,51.03,70700.0,42.1449,42.1862,42.0129,42.1119,70700.0
2010-06-24 09:35:00,51.03,51.16,50.95,50.96,23400.0,42.1119,42.2192,42.0459,42.0542,23400.0
2010-06-24 09:40:00,50.96,51.01,50.8,50.85,28700.0,42.0542,42.0954,41.9221,41.9634,28700.0
2010-06-24 09:45:00,50.85,50.87,50.76,50.77,19500.0,41.9634,41.9799,41.8891,41.8974,19500.0
2010-06-24 09:50:00,50.76,50.8,50.66,50.79,20400.0,41.8891,41.9221,41.8066,41.9139,20400.0
2010-06-24 09:55:00,50.79,50.79,50.53,50.58,21400.0,41.9139,41.9139,41.6993,41.7406,21400.0
2010-06-24 10:00:00,50.58,50.62,50.55,50.61,22800.0,41.7406,41.7736,41.7158,41.7653,22800.0
2010-06-24 10:05:00,50.61,50.78,50.59,50.76,14600.0,41.7653,41.9056,41.7488,41.8891,14600.0
2010-06-24 10:10:00,50.76,50.81,50.69,50.71,16000.0,41.8891,41.9304,41.8314,41.8479,16000.0
2010-06-24 10:15:00,50.69,50.77,50.67,50.77,19100.0,41.8314,41.8974,41.8149,41.8974,19100.0
2010-06-24 10:20:00,50.78,50.88,50.7,50.72,37600.0,41.9056,41.9882,41.8396,41.8561,37600.0
2010-06-24 10:25:00,50.71,50.71,50.36,50.36,125300.0,41.8479,41.8479,41.559,41.559,125300.0
2010-06-24 10:30:00,50.38,50.38,50.21,50.22,81500.0,41.5755,41.5755,41.4352,41.4435,81500.0
2010-06-24 10:35:00,50.22,50.29,50.18,50.24,51800.0,41.4435,41.5013,41.4105,41.46,51800.0
2010-06-24 10:40:00,50.24,50.24,50.1,50.11,32600.0,41.46,41.46,41.3445,41.3527,32600.0
2010-06-24 10:45:00,50.11,50.19,50.03,50.13,29000.0,41.3527,41.4187,41.2867,41.3692,29000.0
2010-06-24 10:50:00,50.12,50.14,50.07,50.08,17500.0,41.361,41.3775,41.3197,41.328,17500.0
2010-06-24 10:55:00,50.08,50.21,50.04,50.2,20800.0,41.328,41.4352,41.295,41.427,20800.0
2010-06-24 11:00:00,50.2,50.21,50.09,50.13,20000.0,41.427,41.4352,41.3362,41.3692,20000.0
2010-06-24 11:05:00,50.12,50.16,50.03,50.11,30200.0,41.361,41.394,41.2867,41.3527,30200.0
2010-06-24 11:10:00,50.11,50.26,50.11,50.25,41900.0,41.3527,41.4765,41.3527,41.4683,41900.0
2010-06-24 11:15:00,50.27,50.36,50.25,50.32,19900.0,41.4848,41.559,41.4683,41.526,19900.0
2010-06-24 11:20:00,50.34,50.43,50.28,50.43,15100.0,41.5425,41.6168,41.493,41.6168,15100.0
2010-06-24 11:25:00,50.43,50.5,50.36,50.38,16000.0,41.6168,41.6746,41.559,41.5755,16000.0
2010-06-24 11:30:00,50.38,50.41,50.34,50.34,17800.0,41.5755,41.6003,41.5425,41.5425,17800.0
2010-06-24 11:35:00,50.35,50.46,50.29,50.44,22100.0,41.5508,41.6416,41.5013,41.625,22100.0
2010-06-24 11:40:00,50.43,50.48,50.42,50.42,12600.0,41.6168,41.6581,41.6085,41.6085,12600.0
2010-06-24 11:45:00,50.43,50.45,50.37,50.43,33700.0,41.6168,41.6333,41.5673,41.6168,33700.0
2010-06-24 11:50:00,50.44,50.44,50.35,50.39,8000.0,41.625,41.625,41.5508,41.5838,8000.0
2010-06-24 11:55:00,50.41,50.47,50.4,50.42,10700.0,41.6003,41.6498,41.592,41.6085,10700.0
2010-06-24 12:00:00,50.42,50.58,50.42,50.56,12900.0,41.6085,41.7406,41.6085,41.7241,12900.0
2010-06-24 12:05:00,50.56,50.56,50.49,50.5,6300.0,41.7241,41.7241,41.6663,41.6746,6300.0
2010-06-24 12:10:00,50.51,50.55,50.5,50.53,10700.0,41.6828,41.7158,41.6746,41.6993,10700.0
2010-06-24 12:15:00,50.54,50.59,50.52,50.58,13600.0,41.7076,41.7488,41.6911,41.7406,13600.0
2010-06-24 12:20:00,50.58,50.64,50.57,50.6,15700.0,41.7406,41.7901,41.7323,41.7571,15700.0
2010-06-24 12:25:00,50.58,50.61,50.52,50.53,17200.0,41.7406,41.7653,41.6911,41.6993,17200.0
2010-06-24 12:30:00,50.53,50.55,50.51,50.53,12100.0,41.6993,41.7158,41.6828,41.6993,12100.0
2010-06-24 12:35:00,50.51,50.51,50.43,50.46,14800.0,41.6828,41.6828,41.6168,41.6416,14800.0
2010-06-24 12:40:00,50.47,50.51,50.43,50.44,12000.0,41.6498,41.6828,41.6168,41.625,12000.0
2010-06-24 12:45:00,50.43,50.48,50.41,50.42,10500.0,41.6168,41.6581,41.6003,41.6085,10500.0
2010-06-24 12:50:00,50.42,50.5,50.42,50.48,19600.0,41.6085,41.6746,41.6085,41.6581,19600.0
2010-06-24 12:55:00,50.47,50.54,50.47,50.51,10000.0,41.6498,41.7076,41.6498,41.6828,10000.0
2010-06-24 13:00:00,50.51,50.61,50.46,50.57,15900.0,41.6828,41.7653,41.6416,41.7323,15900.0
2010-06-24 13:05:00,50.57,50.59,50.49,50.53,27400.0,41.7323,41.7488,41.6663,41.6993,27400.0
2010-06-24 13:10:00,50.53,50.55,50.52,50.55,21300.0,41.6993,41.7158,41.6911,41.7158,21300.0
2010-06-24 13:15:00,50.55,50.56,50.52,50.53,6400.0,41.7158,41.7241,41.6911,41.6993,6400.0
2010-06-24 13:20:00,50.53,50.54,50.47,50.49,20900.0,41.6993,41.7076,41.6498,41.6663,20900.0
2010-06-24 13:25:00,50.5,50.53,50.46,50.49,11500.0,41.6746,41.6993,41.6416,41.6663,11500.0
2010-06-24 13:30:00,50.48,50.51,50.45,50.49,18500.0,41.6581,41.6828,41.6333,41.6663,18500.0
2010-06-24 13:35:00,50.5,50.57,50.48,50.48,27900.0,41.6746,41.7323,41.6581,41.6581,27900.0
2010-06-24 13:40:00,50.49,50.51,50.45,50.47,9600.0,41.6663,41.6828,41.6333,41.6498,9600.0
2010-06-24 13:45:00,50.48,50.5,50.46,50.5,9000.0,41.6581,41.6746,41.6416,41.6746,9000.0
2010-06-24 13:50:00,50.5,50.55,50.49,50.5,25500.0,41.6746,41.7158,41.6663,41.6746,25500.0
2010-06-24 13:55:00,50.49,50.58,50.48,50.53,34100.0,41.6663,41.7406,41.6581,41.6993,34100.0
2010-06-24 14:00:00,50.54,50.63,50.51,50.62,42000.0,41.7076,41.7818,41.6828,41.7736,42000.0
2010-06-24 14:05:00,50.62,50.7,50.62,50.69,17100.0,41.7736,41.8396,41.7736,41.8314,17100.0
2010-06-24 14:10:00,50.69,50.71,50.64,50.67,33900.0,41.8314,41.8479,41.7901,41.8149,33900.0
2010-06-24 14:15:00,50.68,50.75,50.67,50.73,18900.0,41.8231,41.8809,41.8149,41.8644,18900.0
2010-06-24 14:20:00,50.72,50.79,50.72,50.79,22300.0,41.8561,41.9139,41.8561,41.9139,22300.0
2010-06-24 14:25:00,50.81,50.84,50.79,50.8,21600.0,41.9304,41.9551,41.9139,41.9221,21600.0
2010-06-24 14:30:00,50.8,50.81,50.72,50.72,40000.0,41.9221,41.9304,41.8561,41.8561,40000.0
2010-06-24 14:35:00,50.72,50.75,50.66,50.67,23900.0,41.8561,41.8809,41.8066,41.8149,23900.0
2010-06-24 14:40:00,50.67,50.67,50.6,50.62,42600.0,41.8149,41.8149,41.7571,41.7736,42600.0
2010-06-24 14:45:00,50.6,50.61,50.47,50.49,47000.0,41.7571,41.7653,41.6498,41.6663,47000.0
2010-06-24 14:50:00,50.49,50.5,50.4,50.4,58400.0,41.6663,41.6746,41.592,41.592,58400.0
2010-06-24 14:55:00,50.4,50.4,50.3,50.39,47800.0,41.592,41.592,41.5095,41.5838,47800.0
2010-06-24 15:00:00,50.39,50.42,50.35,50.37,88700.0,41.5838,41.6085,41.5508,41.5673,88700.0
2010-06-24 15:05:00,50.38,50.44,50.34,50.34,41800.0,41.5755,41.625,41.5425,41.5425,41800.0
2010-06-24 15:10:00,50.37,50.37,50.16,50.22,54800.0,41.5673,41.5673,41.394,41.4435,54800.0
2010-06-24 15:15:00,50.24,50.27,50.11,50.16,35700.0,41.46,41.4848,41.3527,41.394,35700.0
2010-06-24 15:20:00,50.12,50.29,50.12,50.21,44300.0,41.361,41.5013,41.361,41.4352,44300.0
2010-06-24 15:25:00,50.2,50.35,50.17,50.3,30200.0,41.427,41.5508,41.4022,41.5095,30200.0
2010-06-24 15:30:00,50.29,50.34,50.21,50.26,23900.0,41.5013,41.5425,41.4352,41.4765,23900.0
2010-06-24 15:35:00,50.27,50.33,50.23,50.27,41100.0,41.4848,41.5343,41.4517,41.4848,41100.0
2010-06-24 15:40:00,50.27,50.29,50.22,50.29,41200.0,41.4848,41.5013,41.4435,41.5013,41200.0
2010-06-24 15:45:00,50.31,50.33,50.24,50.28,56700.0,41.5178,41.5343,41.46,41.493,56700.0
2010-06-24 15:50:00,50.3,50.32,50.22,50.25,35700.0,41.5095,41.526,41.4435,41.4683,35700.0
2010-06-24 15:55:00,50.25,50.25,50.07,50.18,74600.0,41.4683,41.4683,41.3197,41.4105,74600.0
2010-06-25 09:30:00,50.26,50.28,50.05,50.05,20600.0,41.4765,41.493,41.3032,41.3032,20600.0
2010-06-25 09:35:00,50.09,50.12,50.0,50.03,30200.0,41.3362,41.361,41.2619,41.2867,30200.0
2010-06-25 09:40:00,50.01,50.02,49.85,49.85,32900.0,41.2702,41.2784,41.1382,41.1382,32900.0
2010-06-25 09:45:00,49.81,49.86,49.75,49.86,16000.0,41.1051,41.1464,41.0556,41.1464,16000.0
2010-06-25 09:50:00,49.87,49.97,49.78,49.97,16700.0,41.1547,41.2372,41.0804,41.2372,16700.0
2010-06-25 09:55:00,49.97,50.19,49.97,50.15,23700.0,41.2372,41.4187,41.2372,41.3857,23700.0
2010-06-25 10:00:00,50.13,50.21,50.11,50.14,22500.0,41.3692,41.4352,41.3527,41.3775,22500.0
2010-06-25 10:05:00,50.12,50.31,50.12,50.24,20000.0,41.361,41.5178,41.361,41.46,20000.0
2010-06-25 10:10:00,50.24,50.34,50.21,50.28,20800.0,41.46,41.5425,41.4352,41.493,20800.0
2010-06-25 10:15:00,50.29,50.34,50.25,50.25,13600.0,41.5013,41.5425,41.4683,41.4683,13600.0
2010-06-25 10:20:00,50.25,50.37,50.15,50.2,27200.0,41.4683,41.5673,41.3857,41.427,27200.0
2010-06-25 10:25:00,50.19,50.29,50.12,50.29,27700.0,41.4187,41.5013,41.361,41.5013,27700.0
2010-06-25 10:30:00,50.29,50.29,50.13,50.18,22600.0,41.5013,41.5013,41.3692,41.4105,22600.0
2010-06-25 10:35:00,50.2,50.26,50.1,50.26,27900.0,41.427,41.4765,41.3445,41.4765,27900.0
2010-06-25 10:40:00,50.26,50.34,50.23,50.29,13400.0,41.4765,41.5425,41.4517,41.5013,13400.0
2010-06-25 10:45:00,50.31,50.31,50.26,50.3,12700.0,41.5178,41.5178,41.4765,41.5095,12700.0
2010-06-25 10:50:00,50.3,50.3,50.07,50.08,20400.0,41.5095,41.5095,41.3197,41.328,20400.0
2010-06-25 10:55:00,50.06,50.13,50.03,50.09,12000.0,41.3115,41.3692,41.2867,41.3362,12000.0
2010-06-25 11:00:00,50.09,50.28,50.08,50.26,16700.0,41.3362,41.493,41.328,41.4765,16700.0
2010-06-25 11:05:00,50.26,50.35,50.26,50.35,22700.0,41.4765,41.5508,41.4765,41.5508,22700.0
2010-06-25 11:10:00,50.36,50.36,50.29,50.35,49500.0,41.559,41.559,41.5013,41.5508,49500.0
2010-06-25 11:15:00,50.35,50.39,50.33,50.36,20700.0,41.5508,41.5838,41.5343,41.559,20700.0
2010-06-25 11:20:00,50.37,50.38,50.3,50.33,25900.0,41.5673,41.5755,41.5095,41.5343,25900.0
2010-06-25 11:25:00,50.33,50.45,50.3,50.4,16100.0,41.5343,41.6333,41.5095,41.592,16100.0
2010-06-25 11:30:00,50.42,50.45,50.3,50.3,68500.0,41.6085,41.6333,41.5095,41.5095,68500.0
2010-06-25 11:35:00,50.3,50.34,50.26,50.31,24500.0,41.5095,41.5425,41.4765,41.5178,24500.0
2010-06-25 11:40:00,50.3,50.31,50.17,50.2,22500.0,41.5095,41.5178,41.4022,41.427,22500.0
2010-06-25 11:45:00,50.2,50.31,50.19,50.27,13700.0,41.427,41.5178,41.4187,41.4848,13700.0
2010-06-25 11:50:00,50.3,50.31,50.27,50.28,14400.0,41.5095,41.5178,41.4848,41.493,14400.0
2010-06-25 11:55:00,50.27,50.31,50.26,50.26,12900.0,41.4848,41.5178,41.4765,41.4765,12900.0
2010-06-25 12:00:00,50.26,50.28,50.21,50.28,10700.0,41.4765,41.493,41.4352,41.493,10700.0
2010-06-25 12:05:00,50.29,50.36,50.25,50.35,14300.0,41.5013,41.559,41.4683,41.5508,14300.0
2010-06-25 12:10:00,50.34,50.34,50.28,50.28,13900.0,41.5425,41.5425,41.493,41.493,13900.0
2010-06-25 12:15:00,50.28,50.32,50.24,50.31,10600.0,41.493,41.526,41.46,41.5178,10600.0
2010-06-25 12:20:00,50.31,50.33,50.29,50.29,35300.0,41.5178,41.5343,41.5013,41.5013,35300.0
2010-06-25 12:25:00,50.29,50.34,50.25,50.29,15200.0,41.5013,41.5425,41.4683,41.5013,15200.0
2010-06-25 12:30:00,50.28,50.33,50.26,50.3,12500.0,41.493,41.5343,41.4765,41.5095,12500.0
2010-06-25 12:35:00,50.3,50.31,50.22,50.22,16500.0,41.5095,41.5178,41.4435,41.4435,16500.0
2010-06-25 12:40:00,50.2,50.29,50.2,50.25,8600.0,41.427,41.5013,41.427,41.4683,8600.0
2010-06-25 12:45:00,50.25,50.3,50.24,50.29,10200.0,41.4683,41.5095,41.46,41.5013,10200.0
2010-06-25 12:50:00,50.28,50.28,50.19,50.23,14500.0,41.493,41.493,41.4187,41.4517,14500.0
2010-06-25 12:55:00,50.24,50.31,50.24,50.29,12600.0,41.46,41.5178,41.46,41.5013,12600.0
2010-06-25 13:00:00,50.29,50.32,50.26,50.3,13900.0,41.5013,41.526,41.4765,41.5095,13900.0
2010-06-25 13:05:00,50.29,50.35,50.26,50.34,22500.0,41.5013,41.5508,41.4765,41.5425,22500.0
2010-06-25 13:10:00,50.33,50.34,50.24,50.24,13700.0,41.5343,41.5425,41.46,41.46,13700.0
2010-06-25 13:15:00,50.24,50.33,50.23,50.3,16300.0,41.46,41.5343,41.4517,41.5095,16300.0
2010-06-25 13:20:00,50.3,50.32,50.28,50.3,10200.0,41.5095,41.526,41.493,41.5095,10200.0
2010-06-25 13:25:00,50.31,50.36,50.31,50.35,49900.0,41.5178,41.559,41.5178,41.5508,49900.0
2010-06-25 13:30:00,50.36,50.46,50.33,50.45,33200.0,41.559,41.6416,41.5343,41.6333,33200.0
2010-06-25 13:35:00,50.45,50.51,50.39,50.4,26800.0,41.6333,41.6828,41.5838,41.592,26800.0
2010-06-25 13:40:00,50.4,50.42,50.35,50.39,24100.0,41.592,41.6085,41.5508,41.5838,24100.0
2010-06-25 13:45:00,50.39,50.42,50.29,50.3,31400.0,41.5838,41.6085,41.5013,41.5095,31400.0
2010-06-25 13:50:00,50.3,50.31,50.25,50.3,25400.0,41.5095,41.5178,41.4683,41.5095,25400.0
2010-06-25 13:55:00,50.3,50.31,50.28,50.31,27400.0,41.5095,41.5178,41.493,41.5178,27400.0
2010-06-25 14:00:00,50.31,50.31,50.26,50.29,31800.0,41.5178,41.5178,41.4765,41.5013,31800.0
2010-06-25 14:05:00,50.29,50.29,50.18,50.25,15400.0,41.5013,41.5013,41.4105,41.4683,15400.0
2010-06-25 14:10:00,50.25,50.31,50.25,50.27,50800.0,41.4683,41.5178,41.4683,41.4848,50800.0
2010-06-25 14:15:00,50.27,50.31,50.25,50.31,24200.0,41.4848,41.5178,41.4683,41.5178,24200.0
2010-06-25 14:20:00,50.29,50.31,50.22,50.27,20700.0,41.5013,41.5178,41.4435,41.4848,20700.0
2010-06-25 14:25:00,50.26,50.27,50.2,50.26,14600.0,41.4765,41.4848,41.427,41.4765,14600.0
2010-06-25 14:30:00,50.26,50.28,50.19,50.25,12800.0,41.4765,41.493,41.4187,41.4683,12800.0
2010-06-25 14:35:00,50.26,50.3,50.26,50.3,12100.0,41.4765,41.5095,41.4765,41.5095,12100.0
2010-06-25 14:40:00,50.3,50.37,50.27,50.27,22800.0,41.5095,41.5673,41.4848,41.4848,22800.0
2010-06-25 14:45:00,50.26,50.33,50.24,50.3,19200.0,41.4765,41.5343,41.46,41.5095,19200.0
2010-06-25 14:50:00,50.3,50.37,50.29,50.33,24800.0,41.5095,41.5673,41.5013,41.5343,24800.0
2010-06-25 14:55:00,50.34,50.34,50.24,50.27,16000.0,41.5425,41.5425,41.46,41.4848,16000.0
2010-06-25 15:00:00,50.28,50.31,50.2,50.23,57100.0,41.493,41.5178,41.427,41.4517,57100.0
2010-06-25 15:05:00,50.23,50.27,50.2,50.26,32900.0,41.4517,41.4848,41.427,41.4765,32900.0
2010-06-25 15:10:00,50.26,50.28,50.23,50.24,23900.0,41.4765,41.493,41.4517,41.46,23900.0
2010-06-25 15:15:00,50.24,50.25,50.14,50.19,35700.0,41.46,41.4683,41.3775,41.4187,35700.0
2010-06-25 15:20:00,50.19,50.27,50.19,50.26,36700.0,41.4187,41.4848,41.4187,41.4765,36700.0
2010-06-25 15:25:00,50.25,50.28,50.18,50.21,36600.0,41.4683,41.493,41.4105,41.4352,36600.0
2010-06-25 15:30:00,50.21,50.34,50.19,50.34,53800.0,41.4352,41.5425,41.4187,41.5425,53800.0
2010-06-25 15:35:00,50.33,50.38,50.3,50.38,54200.0,41.5343,41.5755,41.5095,41.5755,54200.0
2010-06-25 15:40:00,50.37,50.38,50.21,50.26,51100.0,41.5673,41.5755,41.4352,41.4765,51100.0
2010-06-25 15:45:00,50.25,50.26,50.04,50.12,111300.0,41.4683,41.4765,41.295,41.361,111300.0
2010-06-25 15:50:00,50.1,50.11,49.98,50.03,105800.0,41.3445,41.3527,41.2454,41.2867,105800.0
2010-06-25 15:55:00,50.02,50.19,50.0,50.18,172400.0,41.2784,41.4187,41.2619,41.4105,172400.0
2010-06-28 09:30:00,49.8,50.35,49.62,50.32,36400.0,41.2177,41.6729,41.0687,41.6481,36400.0
2010-06-28 09:35:00,50.3,50.35,50.2,50.27,18200.0,41.6315,41.6729,41.5487,41.6067,18200.0
2010-06-28 09:40:00,50.24,50.24,50.08,50.11,11400.0,41.5818,41.5818,41.4494,41.4743,11400.0
2010-06-28 09:45:00,50.14,50.14,50.01,50.02,18300.0,41.4991,41.4991,41.3915,41.3998,18300.0
2010-06-28 09:50:00,50.03,50.05,49.92,49.95,35700.0,41.408,41.4246,41.317,41.3418,35700.0
2010-06-28 09:55:00,49.95,49.98,49.9,49.95,47500.0,41.3418,41.3667,41.3004,41.3418,47500.0
2010-06-28 10:00:00,49.96,50.0,49.89,49.89,43000.0,41.3501,41.3832,41.2922,41.2922,43000.0
2010-06-28 10:05:00,49.88,49.92,49.79,49.82,47000.0,41.2839,41.317,41.2094,41.2342,47000.0
2010-06-28 10:10:00,49.82,49.86,49.77,49.82,27100.0,41.2342,41.2673,41.1928,41.2342,27100.0
2010-06-28 10:15:00,49.82,49.96,49.81,49.94,25200.0,41.2342,41.3501,41.226,41.3335,25200.0
2010-06-28 10:20:00,49.95,50.18,49.95,50.17,61000.0,41.3418,41.5322,41.3418,41.5239,61000.0
2010-06-28 10:25:00,50.17,50.35,50.17,50.35,41100.0,41.5239,41.6729,41.5239,41.6729,41100.0
2010-06-28 10:30:00,50.35,50.42,50.35,50.4,33000.0,41.6729,41.7308,41.6729,41.7143,33000.0
2010-06-28 10:35:00,50.4,50.55,50.4,50.4,86400.0,41.7143,41.8384,41.7143,41.7143,86400.0
2010-06-28 10:40:00,50.4,50.62,50.4,50.53,48600.0,41.7143,41.8964,41.7143,41.8219,48600.0
2010-06-28 10:45:00,50.53,50.6,50.47,50.54,39300.0,41.8219,41.8798,41.7722,41.8301,39300.0
2010-06-28 10:50:00,50.53,50.71,50.51,50.71,20200.0,41.8219,41.9708,41.8053,41.9708,20200.0
2010-06-28 10:55:00,50.71,50.74,50.67,50.72,23100.0,41.9708,41.9957,41.9377,41.9791,23100.0
2010-06-28 11:00:00,50.72,50.73,50.64,50.66,34800.0,41.9791,41.9874,41.9129,41.9295,34800.0
2010-06-28 11:05:00,50.67,50.75,50.67,50.73,40700.0,41.9377,42.004,41.9377,41.9874,40700.0
2010-06-28 11:10:00,50.74,50.81,50.71,50.78,20300.0,41.9957,42.0536,41.9708,42.0288,20300.0
2010-06-28 11:15:00,50.77,50.81,50.73,50.74,22900.0,42.0205,42.0536,41.9874,41.9957,22900.0
2010-06-28 11:20:00,50.74,50.74,50.67,50.73,27700.0,41.9957,41.9957,41.9377,41.9874,27700.0
2010-06-28 11:25:00,50.73,50.77,50.72,50.74,37700.0,41.9874,42.0205,41.9791,41.9957,37700.0
2010-06-28 11:30:00,50.74,50.83,50.74,50.83,28600.0,41.9957,42.0702,41.9957,42.0702,28600.0
2010-06-28 11:35:00,50.83,50.97,50.83,50.95,40000.0,42.0702,42.186,42.0702,42.1695,40000.0
2010-06-28 11:40:00,50.94,51.06,50.94,51.0,61300.0,42.1612,42.2605,42.1612,42.2109,61300.0
2010-06-28 11:45:00,50.99,51.04,50.98,51.01,34800.0,42.2026,42.244,42.1943,42.2191,34800.0
2010-06-28 11:50:00,51.01,51.05,50.99,51.03,39200.0,42.2191,42.2523,42.2026,42.2357,39200.0
2010-06-28 11:55:00,51.04,51.09,51.04,51.05,41000.0,42.244,42.2854,42.244,42.2523,41000.0
2010-06-28 12:00:00,51.05,51.07,50.95,50.97,38000.0,42.2523,42.2688,42.1695,42.186,38000.0
2010-06-28 12:05:00,50.96,51.01,50.96,51.0,17600.0,42.1778,42.2191,42.1778,42.2109,17600.0
2010-06-28 12:10:00,51.0,51.0,50.95,50.97,27100.0,42.2109,42.2109,42.1695,42.186,27100.0
2010-06-28 12:15:00,50.97,50.99,50.95,50.99,31200.0,42.186,42.2026,42.1695,42.2026,31200.0
2010-06-28 12:20:00,51.0,51.08,50.97,51.08,17900.0,42.2109,42.2771,42.186,42.2771,17900.0
2010-06-28 12:25:00,51.08,51.12,51.04,51.11,19100.0,42.2771,42.3102,42.244,42.3019,19100.0
2010-06-28 12:30:00,51.11,51.12,51.03,51.08,18500.0,42.3019,42.3102,42.2357,42.2771,18500.0
2010-06-28 12:35:00,51.08,51.08,50.95,50.96,37400.0,42.2771,42.2771,42.1695,42.1778,37400.0
2010-06-28 12:40:00,50.97,51.02,50.93,51.01,38200.0,42.186,42.2274,42.1529,42.2191,38200.0
2010-06-28 12:45:00,51.01,51.1,51.0,51.1,13500.0,42.2191,42.2936,42.2109,42.2936,13500.0
2010-06-28 12:50:00,51.09,51.15,51.06,51.15,12900.0,42.2854,42.335,42.2605,42.335,12900.0
2010-06-28 12:55:00,51.14,51.21,51.14,51.21,22100.0,42.3267,42.3847,42.3267,42.3847,22100.0
2010-06-28 13:00:00,51.2,51.21,51.06,51.06,19700.0,42.3764,42.3847,42.2605,42.2605,19700.0
2010-06-28 13:05:00,51.05,51.11,51.02,51.09,17900.0,42.2523,42.3019,42.2274,42.2854,17900.0
2010-06-28 13:10:00,51.09,51.14,51.08,51.14,15100.0,42.2854,42.3267,42.2771,42.3267,15100.0
2010-06-28 13:15:00,51.13,51.17,51.12,51.15,17400.0,42.3185,42.3516,42.3102,42.335,17400.0
2010-06-28 13:20:00,51.15,51.2,51.14,51.18,12500.0,42.335,42.3764,42.3267,42.3599,12500.0
2010-06-28 13:25:00,51.18,51.23,51.18,51.2,12900.0,42.3599,42.4012,42.3599,42.3764,12900.0
2010-06-28 13:30:00,51.2,51.21,51.09,51.12,30400.0,42.3764,42.3847,42.2854,42.3102,30400.0
2010-06-28 13:35:00,51.12,51.2,51.12,51.2,18600.0,42.3102,42.3764,42.3102,42.3764,18600.0
2010-06-28 13:40:00,51.2,51.33,51.18,51.31,32700.0,42.3764,42.484,42.3599,42.4674,32700.0
2010-06-28 13:45:00,51.3,51.38,51.29,51.37,20900.0,42.4592,42.5254,42.4509,42.5171,20900.0
2010-06-28 13:50:00,51.37,51.4,51.36,51.39,34100.0,42.5171,42.5419,42.5088,42.5337,34100.0
2010-06-28 13:55:00,51.38,51.44,51.38,51.41,30300.0,42.5254,42.575,42.5254,42.5502,30300.0
2010-06-28 14:00:00,51.41,51.41,51.36,51.38,9900.0,42.5502,42.5502,42.5088,42.5254,9900.0
2010-06-28 14:05:00,51.38,51.39,51.32,51.35,20100.0,42.5254,42.5337,42.4757,42.5006,20100.0
2010-06-28 14:10:00,51.36,51.36,51.32,51.34,13100.0,42.5088,42.5088,42.4757,42.4923,13100.0
2010-06-28 14:15:00,51.34,51.36,51.29,51.29,18900.0,42.4923,42.5088,42.4509,42.4509,18900.0
2010-06-28 14:20:00,51.29,51.33,51.29,51.3,22800.0,42.4509,42.484,42.4509,42.4592,22800.0
2010-06-28 14:25:00,51.3,51.36,51.3,51.31,18000.0,42.4592,42.5088,42.4592,42.4674,18000.0
2010-06-28 14:30:00,51.28,51.33,51.24,51.24,9100.0,42.4426,42.484,42.4095,42.4095,9100.0
2010-06-28 14:35:00,51.24,51.38,51.24,51.35,45900.0,42.4095,42.5254,42.4095,42.5006,45900.0
2010-06-28 14:40:00,51.36,51.43,51.35,51.43,16700.0,42.5088,42.5668,42.5006,42.5668,16700.0
2010-06-28 14:45:00,51.42,51.42,51.33,51.34,12300.0,42.5585,42.5585,42.484,42.4923,12300.0
2010-06-28 14:50:00,51.33,51.38,51.29,51.29,25400.0,42.484,42.5254,42.4509,42.4509,25400.0
2010-06-28 14:55:00,51.29,51.35,51.28,51.33,15000.0,42.4509,42.5006,42.4426,42.484,15000.0
2010-06-28 15:00:00,51.35,51.36,51.32,51.33,22800.0,42.5006,42.5088,42.4757,42.484,22800.0
2010-06-28 15:05:00,51.32,51.37,51.3,51.3,15300.0,42.4757,42.5171,42.4592,42.4592,15300.0
2010-06-28 15:10:00,51.31,51.32,51.24,51.25,21500.0,42.4674,42.4757,42.4095,42.4178,21500.0
2010-06-28 15:15:00,51.24,51.28,51.21,51.28,20500.0,42.4095,42.4426,42.3847,42.4426,20500.0
2010-06-28 15:20:00,51.27,51.28,51.14,51.16,23000.0,42.4343,42.4426,42.3267,42.3433,23000.0
2010-06-28 15:25:00,51.15,51.15,51.05,51.09,29700.0,42.335,42.335,42.2523,42.2854,29700.0
2010-06-28 15:30:00,51.07,51.13,51.06,51.11,33700.0,42.2688,42.3185,42.2605,42.3019,33700.0
2010-06-28 15:35:00,51.11,51.2,51.11,51.18,30400.0,42.3019,42.3764,42.3019,42.3599,30400.0
2010-06-28 15:40:00,51.18,51.29,51.17,51.27,34500.0,42.3599,42.4509,42.3516,42.4343,34500.0
2010-06-28 15:45:00,51.27,51.28,51.18,51.22,36700.0,42.4343,42.4426,42.3599,42.393,36700.0
2010-06-28 15:50:00,51.21,51.22,51.05,51.08,66600.0,42.3847,42.393,42.2523,42.2771,66600.0
2010-06-28 15:55:00,51.08,51.11,51.03,51.06,87600.0,42.2771,42.3019,42.2357,42.2605,87600.0
2010-06-29 09:30:00,50.51,50.77,50.35,50.37,36600.0,41.8053,42.0205,41.6729,41.6894,36600.0
2010-06-29 09:35:00,50.37,50.54,50.37,50.38,26600.0,41.6894,41.8301,41.6894,41.6977,26600.0
2010-06-29 09:40:00,50.38,50.38,50.27,50.32,27800.0,41.6977,41.6977,41.6067,41.6481,27800.0
2010-06-29 09:45:00,50.29,50.41,50.11,50.15,28800.0,41.6232,41.7225,41.4743,41.5074,28800.0
2010-06-29 09:50:00,50.14,50.32,50.09,50.29,36600.0,41.4991,41.6481,41.4577,41.6232,36600.0
2010-06-29 09:55:00,50.28,50.46,50.28,50.44,30300.0,41.615,41.7639,41.615,41.7474,30300.0
2010-06-29 10:00:00,50.43,50.44,50.06,50.13,73100.0,41.7391,41.7474,41.4329,41.4908,73100.0
2010-06-29 10:05:00,50.1,50.23,50.07,50.2,26700.0,41.466,41.5736,41.4411,41.5487,26700.0
2010-06-29 10:10:00,50.18,50.21,50.02,50.08,26700.0,41.5322,41.557,41.3998,41.4494,26700.0
2010-06-29 10:15:00,50.08,50.1,49.86,50.02,23200.0,41.4494,41.466,41.2673,41.3998,23200.0
2010-06-29 10:20:00,50.02,50.1,49.94,50.03,20400.0,41.3998,41.466,41.3335,41.408,20400.0
2010-06-29 10:25:00,50.03,50.03,49.73,49.76,29200.0,41.408,41.408,41.1597,41.1846,29200.0
2010-06-29 10:30:00,49.74,50.0,49.74,49.97,23700.0,41.168,41.3832,41.168,41.3584,23700.0
2010-06-29 10:35:00,49.97,50.08,49.94,50.08,23400.0,41.3584,41.4494,41.3335,41.4494,23400.0
2010-06-29 10:40:00,50.08,50.09,50.03,50.07,15900.0,41.4494,41.4577,41.408,41.4411,15900.0
2010-06-29 10:45:00,50.07,50.07,49.97,50.03,14800.0,41.4411,41.4411,41.3584,41.408,14800.0
2010-06-29 10:50:00,50.05,50.08,49.98,50.08,12400.0,41.4246,41.4494,41.3667,41.4494,12400.0
2010-06-29 10:55:00,50.09,50.17,50.07,50.16,15100.0,41.4577,41.5239,41.4411,41.5156,15100.0
2010-06-29 11:00:00,50.17,50.17,50.13,50.16,11100.0,41.5239,41.5239,41.4908,41.5156,11100.0
2010-06-29 11:05:00,50.15,50.18,50.08,50.18,16300.0,41.5074,41.5322,41.4494,41.5322,16300.0
2010-06-29 11:10:00,50.18,50.29,50.17,50.27,18300.0,41.5322,41.6232,41.5239,41.6067,18300.0
2010-06-29 11:15:00,50.27,50.29,50.21,50.24,15900.0,41.6067,41.6232,41.557,41.5818,15900.0
2010-06-29 11:20:00,50.25,50.33,50.25,50.3,19200.0,41.5901,41.6563,41.5901,41.6315,19200.0
2010-06-29 11:25:00,50.29,50.31,50.27,50.3,24500.0,41.6232,41.6398,41.6067,41.6315,24500.0
2010-06-29 11:30:00,50.29,50.3,50.21,50.25,26900.0,41.6232,41.6315,41.557,41.5901,26900.0
2010-06-29 11:35:00,50.25,50.28,50.24,50.26,10600.0,41.5901,41.615,41.5818,41.5984,10600.0
2010-06-29 11:40:00,50.26,50.28,50.23,50.27,26900.0,41.5984,41.615,41.5736,41.6067,26900.0
2010-06-29 11:45:00,50.28,50.31,50.27,50.29,19100.0,41.615,41.6398,41.6067,41.6232,19100.0
2010-06-29 11:50:00,50.29,50.34,50.24,50.25,15300.0,41.6232,41.6646,41.5818,41.5901,15300.0
2010-06-29 11:55:00,50.25,50.35,50.25,50.34,25500.0,41.5901,41.6729,41.5901,41.6646,25500.0
2010-06-29 12:00:00,50.33,50.34,50.25,50.25,23900.0,41.6563,41.6646,41.5901,41.5901,23900.0
2010-06-29 12:05:00,50.25,50.33,50.24,50.33,24600.0,41.5901,41.6563,41.5818,41.6563,24600.0
2010-06-29 12:10:00,50.33,50.33,50.26,50.31,16900.0,41.6563,41.6563,41.5984,41.6398,16900.0
2010-06-29 12:15:00,50.3,50.36,50.28,50.3,16600.0,41.6315,41.6812,41.615,41.6315,16600.0
2010-06-29 12:20:00,50.3,50.4,50.3,50.4,11000.0,41.6315,41.7143,41.6315,41.7143,11000.0
2010-06-29 12:25:00,50.41,50.41,50.24,50.28,9500.0,41.7225,41.7225,41.5818,41.615,9500.0
2010-06-29 12:30:00,50.27,50.28,50.25,50.26,16600.0,41.6067,41.615,41.5901,41.5984,16600.0
2010-06-29 12:35:00,50.27,50.3,50.25,50.28,9900.0,41.6067,41.6315,41.5901,41.615,9900.0
2010-06-29 12:40:00,50.29,50.32,50.26,50.29,17100.0,41.6232,41.6481,41.5984,41.6232,17100.0
2010-06-29 12:45:00,50.27,50.34,50.27,50.32,5100.0,41.6067,41.6646,41.6067,41.6481,5100.0
2010-06-29 12:50:00,50.31,50.36,50.31,50.31,14200.0,41.6398,41.6812,41.6398,41.6398,14200.0
2010-06-29 12:55:00,50.29,50.33,50.29,50.31,11500.0,41.6232,41.6563,41.6232,41.6398,11500.0
2010-06-29 13:00:00,50.32,50.32,50.26,50.28,12500.0,41.6481,41.6481,41.5984,41.615,12500.0
2010-06-29 13:05:00,50.28,50.32,50.24,50.32,20400.0,41.615,41.6481,41.5818,41.6481,20400.0
2010-06-29 13:10:00,50.31,50.37,50.3,50.37,20300.0,41.6398,41.6894,41.6315,41.6894,20300.0
2010-06-29 13:15:00,50.37,50.38,50.32,50.34,24600.0,41.6894,41.6977,41.6481,41.6646,24600.0
2010-06-29 13:20:00,50.35,50.37,50.31,50.32,21100.0,41.6729,41.6894,41.6398,41.6481,21100.0
2010-06-29 13:25:00,50.32,50.36,50.31,50.33,17200.0,41.6481,41.6812,41.6398,41.6563,17200.0
2010-06-29 13:30:00,50.32,50.33,50.11,50.11,56500.0,41.6481,41.6563,41.4743,41.4743,56500.0
2010-06-29 13:35:00,50.1,50.14,50.06,50.11,28000.0,41.466,41.4991,41.4329,41.4743,28000.0
2010-06-29 13:40:00,50.13,50.21,50.11,50.21,16600.0,41.4908,41.557,41.4743,41.557,16600.0
2010-06-29 13:45:00,50.21,50.24,50.19,50.23,10500.0,41.557,41.5818,41.5405,41.5736,10500.0
2010-06-29 13:50:00,50.23,50.24,50.19,50.19,18300.0,41.5736,41.5818,41.5405,41.5405,18300.0
2010-06-29 13:55:00,50.19,50.3,50.19,50.3,13100.0,41.5405,41.6315,41.5405,41.6315,13100.0
2010-06-29 14:00:00,50.3,50.32,50.25,50.27,9900.0,41.6315,41.6481,41.5901,41.6067,9900.0
2010-06-29 14:05:00,50.26,50.4,50.24,50.38,46500.0,41.5984,41.7143,41.5818,41.6977,46500.0
2010-06-29 14:10:00,50.39,50.54,50.38,50.51,29600.0,41.706,41.8301,41.6977,41.8053,29600.0
2010-06-29 14:15:00,50.49,50.54,50.49,50.5,20000.0,41.7888,41.8301,41.7888,41.797,20000.0
2010-06-29 14:20:00,50.5,50.58,50.47,50.58,31500.0,41.797,41.8633,41.7722,41.8633,31500.0
2010-06-29 14:25:00,50.58,50.59,50.54,50.55,31400.0,41.8633,41.8715,41.8301,41.8384,31400.0
2010-06-29 14:30:00,50.54,50.55,50.42,50.43,22900.0,41.8301,41.8384,41.7308,41.7391,22900.0
2010-06-29 14:35:00,50.43,50.44,50.36,50.39,16500.0,41.7391,41.7474,41.6812,41.706,16500.0
2010-06-29 14:40:00,50.38,50.42,50.33,50.37,20600.0,41.6977,41.7308,41.6563,41.6894,20600.0
2010-06-29 14:45:00,50.37,50.38,50.31,50.33,19400.0,41.6894,41.6977,41.6398,41.6563,19400.0
2010-06-29 14:50:00,50.31,50.42,50.24,50.34,46400.0,41.6398,41.7308,41.5818,41.6646,46400.0
2010-06-29 14:55:00,50.35,50.36,50.27,50.29,36600.0,41.6729,41.6812,41.6067,41.6232,36600.0
2010-06-29 15:00:00,50.3,50.34,50.28,50.34,33800.0,41.6315,41.6646,41.615,41.6646,33800.0
2010-06-29 15:05:00,50.34,50.43,50.32,50.33,42200.0,41.6646,41.7391,41.6481,41.6563,42200.0
2010-06-29 15:10:00,50.32,50.33,50.26,50.31,43700.0,41.6481,41.6563,41.5984,41.6398,43700.0
2010-06-29 15:15:00,50.3,50.39,50.21,50.21,39400.0,41.6315,41.706,41.557,41.557,39400.0
2010-06-29 15:20:00,50.22,50.25,50.09,50.2,94900.0,41.5653,41.5901,41.4577,41.5487,94900.0
2010-06-29 15:25:00,50.18,50.19,50.07,50.09,49900.0,41.5322,41.5405,41.4411,41.4577,49900.0
2010-06-29 15:30:00,50.09,50.24,50.01,50.2,65300.0,41.4577,41.5818,41.3915,41.5487,65300.0
2010-06-29 15:35:00,50.2,50.25,50.11,50.14,63900.0,41.5487,41.5901,41.4743,41.4991,63900.0
2010-06-29 15:40:00,50.13,50.13,50.0,50.01,59900.0,41.4908,41.4908,41.3832,41.3915,59900.0
2010-06-29 15:45:00,50.0,50.02,49.88,49.94,102400.0,41.3832,41.3998,41.2839,41.3335,102400.0
2010-06-29 15:50:00,49.93,50.21,49.9,50.2,98400.0,41.3253,41.557,41.3004,41.5487,98400.0
2010-06-29 15:55:00,50.2,50.29,50.14,50.17,98100.0,41.5487,41.6232,41.4991,41.5239,98100.0
2010-06-30 09:30:00,49.99,50.09,49.74,50.0,23500.0,41.3749,41.4577,41.168,41.3832,23500.0
2010-06-30 09:35:00,50.0,50.17,49.96,50.05,16200.0,41.3832,41.5239,41.3501,41.4246,16200.0
2010-06-30 09:40:00,50.07,50.16,50.04,50.07,29000.0,41.4411,41.5156,41.4163,41.4411,29000.0
2010-06-30 09:45:00,50.07,50.22,50.06,50.22,28100.0,41.4411,41.5653,41.4329,41.5653,28100.0
2010-06-30 09:50:00,50.21,50.33,50.18,50.28,24600.0,41.557,41.6563,41.5322,41.615,24600.0
2010-06-30 09:55:00,50.29,50.31,50.19,50.26,12400.0,41.6232,41.6398,41.5405,41.5984,12400.0
2010-06-30 10:00:00,50.26,50.28,50.16,50.24,21400.0,41.5984,41.615,41.5156,41.5818,21400.0
2010-06-30 10:05:00,50.23,50.31,50.17,50.2,11100.0,41.5736,41.6398,41.5239,41.5487,11100.0
2010-06-30 10:10:00,50.21,50.31,50.21,50.3,11700.0,41.557,41.6398,41.557,41.6315,11700.0
2010-06-30 10:15:00,50.31,50.37,50.28,50.33,15000.0,41.6398,41.6894,41.615,41.6563,15000.0
2010-06-30 10:20:00,50.28,50.28,50.17,50.21,11900.0,41.615,41.615,41.5239,41.557,11900.0
2010-06-30 10:25:00,50.21,50.33,50.19,50.29,9600.0,41.557,41.6563,41.5405,41.6232,9600.0
2010-06-30 10:30:00,50.29,50.38,50.28,50.34,16400.0,41.6232,41.6977,41.615,41.6646,16400.0
2010-06-30 10:35:00,50.37,50.55,50.34,50.5,27500.0,41.6894,41.8384,41.6646,41.797,27500.0
2010-06-30 10:40:00,50.51,50.54,50.35,50.39,15900.0,41.8053,41.8301,41.6729,41.706,15900.0
2010-06-30 10:45:00,50.42,50.46,50.35,50.43,9400.0,41.7308,41.7639,41.6729,41.7391,9400.0
2010-06-30 10:50:00,50.43,50.53,50.38,50.53,10000.0,41.7391,41.8219,41.6977,41.8219,10000.0
2010-06-30 10:55:00,50.52,50.53,50.42,50.45,22200.0,41.8136,41.8219,41.7308,41.7557,22200.0
2010-06-30 11:00:00,50.45,50.52,50.4,50.46,18500.0,41.7557,41.8136,41.7143,41.7639,18500.0
2010-06-30 11:05:00,50.46,50.48,50.37,50.39,14000.0,41.7639,41.7805,41.6894,41.706,14000.0
2010-06-30 11:10:00,50.4,50.44,50.38,50.42,19400.0,41.7143,41.7474,41.6977,41.7308,19400.0
2010-06-30 11:15:00,50.42,50.49,50.42,50.49,24000.0,41.7308,41.7888,41.7308,41.7888,24000.0
2010-06-30 11:20:00,50.48,50.55,50.45,50.55,15000.0,41.7805,41.8384,41.7557,41.8384,15000.0
2010-06-30 11:25:00,50.55,50.6,50.53,50.53,13200.0,41.8384,41.8798,41.8219,41.8219,13200.0
2010-06-30 11:30:00,50.49,50.6,50.49,50.59,10400.0,41.7888,41.8798,41.7888,41.8715,10400.0
2010-06-30 11:35:00,50.57,50.62,50.57,50.62,11200.0,41.855,41.8964,41.855,41.8964,11200.0
2010-06-30 11:40:00,50.62,50.64,50.59,50.61,21800.0,41.8964,41.9129,41.8715,41.8881,21800.0
2010-06-30 11:45:00,50.61,50.65,50.59,50.65,10300.0,41.8881,41.9212,41.8715,41.9212,10300.0
2010-06-30 11:50:00,50.63,50.65,50.6,50.6,11400.0,41.9046,41.9212,41.8798,41.8798,11400.0
2010-06-30 11:55:00,50.6,50.66,50.58,50.58,9500.0,41.8798,41.9295,41.8633,41.8633,9500.0
2010-06-30 12:00:00,50.59,50.6,50.55,50.58,11500.0,41.8715,41.8798,41.8384,41.8633,11500.0
2010-06-30 12:05:00,50.59,50.59,50.56,50.59,7900.0,41.8715,41.8715,41.8467,41.8715,7900.0
2010-06-30 12:10:00,50.62,50.63,50.59,50.59,8600.0,41.8964,41.9046,41.8715,41.8715,8600.0
2010-06-30 12:15:00,50.59,50.66,50.59,50.64,10400.0,41.8715,41.9295,41.8715,41.9129,10400.0
2010-06-30 12:20:00,50.65,50.67,50.63,50.65,14600.0,41.9212,41.9377,41.9046,41.9212,14600.0
2010-06-30 12:25:00,50.66,50.7,50.65,50.67,8900.0,41.9295,41.9626,41.9212,41.9377,8900.0
2010-06-30 12:30:00,50.65,50.66,50.59,50.66,8200.0,41.9212,41.9295,41.8715,41.9295,8200.0
2010-06-30 12:35:00,50.65,50.67,50.64,50.66,7100.0,41.9212,41.9377,41.9129,41.9295,7100.0
2010-06-30 12:40:00,50.67,50.69,50.52,50.53,16300.0,41.9377,41.9543,41.8136,41.8219,16300.0
2010-06-30 12:45:00,50.52,50.53,50.45,50.45,13400.0,41.8136,41.8219,41.7557,41.7557,13400.0
2010-06-30 12:50:00,50.46,50.5,50.45,50.48,11400.0,41.7639,41.797,41.7557,41.7805,11400.0
2010-06-30 12:55:00,50.49,50.58,50.48,50.58,10900.0,41.7888,41.8633,41.7805,41.8633,10900.0
2010-06-30 13:00:00,50.58,50.6,50.57,50.6,11600.0,41.8633,41.8798,41.855,41.8798,11600.0
2010-06-30 13:05:00,50.61,50.61,50.5,50.57,12400.0,41.8881,41.8881,41.797,41.855,12400.0
2010-06-30 13:10:00,50.56,50.64,50.56,50.63,11400.0,41.8467,41.9129,41.8467,41.9046,11400.0
2010-06-30 13:15:00,50.64,50.64,50.6,50.63,7600.0,41.9129,41.9129,41.8798,41.9046,7600.0
2010-06-30 13:20:00,50.63,50.71,50.62,50.71,8500.0,41.9046,41.9708,41.8964,41.9708,8500.0
2010-06-30 13:25:00,50.69,50.7,50.66,50.67,10100.0,41.9543,41.9626,41.9295,41.9377,10100.0
2010-06-30 13:30:00,50.67,50.71,50.59,50.61,17600.0,41.9377,41.9708,41.8715,41.8881,17600.0
2010-06-30 13:35:00,50.61,50.67,50.6,50.63,12400.0,41.8881,41.9377,41.8798,41.9046,12400.0
2010-06-30 13:40:00,50.62,50.65,50.61,50.62,9400.0,41.8964,41.9212,41.8881,41.8964,9400.0
2010-06-30 13:45:00,50.63,50.74,50.63,50.69,10800.0,41.9046,41.9957,41.9046,41.9543,10800.0
2010-06-30 13:50:00,50.69,50.69,50.63,50.67,13000.0,41.9543,41.9543,41.9046,41.9377,13000.0
2010-06-30 13:55:00,50.66,50.69,50.66,50.68,10400.0,41.9295,41.9543,41.9295,41.946,10400.0
2010-06-30 14:00:00,50.67,50.71,50.62,50.63,18000.0,41.9377,41.9708,41.8964,41.9046,18000.0
2010-06-30 14:05:00,50.63,50.67,50.52,50.64,28800.0,41.9046,41.9377,41.8136,41.9129,28800.0
2010-06-30 14:10:00,50.64,50.67,50.58,50.61,12200.0,41.9129,41.9377,41.8633,41.8881,12200.0
2010-06-30 14:15:00,50.6,50.65,50.58,50.65,18100.0,41.8798,41.9212,41.8633,41.9212,18100.0
2010-06-30 14:20:00,50.64,50.65,50.51,50.56,41700.0,41.9129,41.9212,41.8053,41.8467,41700.0
2010-06-30 14:25:00,50.56,50.63,50.53,50.56,19800.0,41.8467,41.9046,41.8219,41.8467,19800.0
2010-06-30 14:30:00,50.58,50.63,50.55,50.56,16200.0,41.8633,41.9046,41.8384,41.8467,16200.0
2010-06-30 14:35:00,50.58,50.63,50.54,50.54,15200.0,41.8633,41.9046,41.8301,41.8301,15200.0
2010-06-30 14:40:00,50.54,50.56,50.5,50.55,16800.0,41.8301,41.8467,41.797,41.8384,16800.0
2010-06-30 14:45:00,50.56,50.63,50.55,50.61,35300.0,41.8467,41.9046,41.8384,41.8881,35300.0
2010-06-30 14:50:00,50.62,50.62,50.57,50.62,9700.0,41.8964,41.8964,41.855,41.8964,9700.0
2010-06-30 14:55:00,50.61,50.64,50.59,50.6,30800.0,41.8881,41.9129,41.8715,41.8798,30800.0
2010-06-30 15:00:00,50.6,50.62,50.54,50.56,30200.0,41.8798,41.8964,41.8301,41.8467,30200.0
2010-06-30 15:05:00,50.57,50.59,50.54,50.59,19900.0,41.855,41.8715,41.8301,41.8715,19900.0
2010-06-30 15:10:00,50.59,50.62,50.56,50.58,29600.0,41.8715,41.8964,41.8467,41.8633,29600.0
2010-06-30 15:15:00,50.58,50.58,50.49,50.51,23300.0,41.8633,41.8633,41.7888,41.8053,23300.0
2010-06-30 15:20:00,50.49,50.58,50.47,50.54,29200.0,41.7888,41.8633,41.7722,41.8301,29200.0
2010-06-30 15:25:00,50.54,50.56,50.43,50.45,42100.0,41.8301,41.8467,41.7391,41.7557,42100.0
2010-06-30 15:30:00,50.44,50.44,50.31,50.35,47400.0,41.7474,41.7474,41.6398,41.6729,47400.0
2010-06-30 15:35:00,50.35,50.4,50.21,50.23,66100.0,41.6729,41.7143,41.557,41.5736,66100.0
2010-06-30 15:40:00,50.24,50.24,50.0,50.01,62500.0,41.5818,41.5818,41.3832,41.3915,62500.0
2010-06-30 15:45:00,50.0,50.15,49.95,50.13,85300.0,41.3832,41.5074,41.3418,41.4908,85300.0
2010-06-30 15:50:00,50.12,50.21,50.04,50.07,94000.0,41.4825,41.557,41.4163,41.4411,94000.0
2010-06-30 15:55:00,50.07,50.15,50.01,50.07,139900.0,41.4411,41.5074,41.3915,41.4411,139900.0
2010-07-01 09:30:00,49.8,49.8,49.44,49.48,48700.0,41.2177,41.2177,40.9197,40.9528,48700.0
2010-07-01 09:35:00,49.48,49.49,49.35,49.46,14800.0,40.9528,40.9611,40.8452,40.9363,14800.0
2010-07-01 09:40:00,49.46,49.73,49.39,49.67,27400.0,40.9363,41.1597,40.8783,41.1101,27400.0
2010-07-01 09:45:00,49.66,49.67,49.44,49.46,13600.0,41.1018,41.1101,40.9197,40.9363,13600.0
2010-07-01 09:50:00,49.44,49.7,49.38,49.47,21800.0,40.9197,41.1349,40.8701,40.9445,21800.0
2010-07-01 09:55:00,49.47,49.53,49.39,49.39,16800.0,40.9445,40.9942,40.8783,40.8783,16800.0
2010-07-01 10:00:00,49.41,49.43,49.18,49.23,54700.0,40.8949,40.9114,40.7045,40.7459,54700.0
2010-07-01 10:05:00,49.23,49.37,49.23,49.34,23100.0,40.7459,40.8618,40.7459,40.8369,23100.0
2010-07-01 10:10:00,49.34,49.42,49.19,49.2,26600.0,40.8369,40.9032,40.7128,40.7211,26600.0
2010-07-01 10:15:00,49.2,49.28,49.17,49.24,94300.0,40.7211,40.7873,40.6962,40.7542,94300.0
2010-07-01 10:20:00,49.22,49.36,49.21,49.34,25200.0,40.7376,40.8535,40.7294,40.8369,25200.0
2010-07-01 10:25:00,49.32,49.36,49.25,49.29,126000.0,40.8204,40.8535,40.7625,40.7956,126000.0
2010-07-01 10:30:00,49.28,49.31,49.14,49.15,27500.0,40.7873,40.8121,40.6714,40.6797,27500.0
2010-07-01 10:35:00,49.18,49.19,49.01,49.02,18000.0,40.7045,40.7128,40.5638,40.5721,18000.0
2010-07-01 10:40:00,49.03,49.04,48.85,48.98,39300.0,40.5804,40.5887,40.4314,40.539,39300.0
2010-07-01 10:45:00,49.0,49.04,48.93,49.04,19500.0,40.5555,40.5887,40.4976,40.5887,19500.0
2010-07-01 10:50:00,49.04,49.08,48.96,49.05,25200.0,40.5887,40.6218,40.5224,40.5969,25200.0
2010-07-01 10:55:00,49.03,49.15,49.01,49.06,23700.0,40.5804,40.6797,40.5638,40.6052,23700.0
2010-07-01 11:00:00,49.05,49.07,48.94,48.96,23500.0,40.5969,40.6135,40.5059,40.5224,23500.0
2010-07-01 11:05:00,48.96,48.96,48.67,48.68,67900.0,40.5224,40.5224,40.2824,40.2907,67900.0
2010-07-01 11:10:00,48.68,48.77,48.61,48.64,38600.0,40.2907,40.3652,40.2328,40.2576,38600.0
2010-07-01 11:15:00,48.64,48.83,48.64,48.83,57400.0,40.2576,40.4148,40.2576,40.4148,57400.0
2010-07-01 11:20:00,48.81,48.82,48.7,48.81,18400.0,40.3983,40.4066,40.3072,40.3983,18400.0
2010-07-01 11:25:00,48.81,48.81,48.74,48.75,21000.0,40.3983,40.3983,40.3404,40.3486,21000.0
2010-07-01 11:30:00,48.74,48.95,48.72,48.95,73200.0,40.3404,40.5142,40.3238,40.5142,73200.0
2010-07-01 11:35:00,48.95,49.02,48.9,49.0,21700.0,40.5142,40.5721,40.4728,40.5555,21700.0
2010-07-01 11:40:00,49.01,49.06,49.0,49.02,67000.0,40.5638,40.6052,40.5555,40.5721,67000.0
2010-07-01 11:45:00,49.02,49.09,48.97,49.05,60500.0,40.5721,40.63,40.5307,40.5969,60500.0
2010-07-01 11:50:00,49.05,49.08,49.05,49.05,31400.0,40.5969,40.6218,40.5969,40.5969,31400.0
2010-07-01 11:55:00,49.04,49.17,49.03,49.16,64000.0,40.5887,40.6962,40.5804,40.688,64000.0
2010-07-01 12:00:00,49.17,49.18,49.11,49.14,44200.0,40.6962,40.7045,40.6466,40.6714,44200.0
2010-07-01 12:05:00,49.15,49.21,49.14,49.2,34600.0,40.6797,40.7294,40.6714,40.7211,34600.0
2010-07-01 12:10:00,49.21,49.34,49.15,49.2,101300.0,40.7294,40.8369,40.6797,40.7211,101300.0
2010-07-01 12:15:00,49.2,49.26,49.19,49.24,39400.0,40.7211,40.7707,40.7128,40.7542,39400.0
2010-07-01 12:20:00,49.22,49.22,49.18,49.19,19000.0,40.7376,40.7376,40.7045,40.7128,19000.0
2010-07-01 12:25:00,49.19,49.25,49.19,49.21,15900.0,40.7128,40.7625,40.7128,40.7294,15900.0
2010-07-01 12:30:00,49.19,49.25,49.17,49.24,16200.0,40.7128,40.7625,40.6962,40.7542,16200.0
2010-07-01 12:35:00,49.23,49.35,49.22,49.26,27200.0,40.7459,40.8452,40.7376,40.7707,27200.0
2010-07-01 12:40:00,49.26,49.5,49.25,49.45,53700.0,40.7707,40.9694,40.7625,40.928,53700.0
2010-07-01 12:45:00,49.45,49.5,49.42,49.48,22100.0,40.928,40.9694,40.9032,40.9528,22100.0
2010-07-01 12:50:00,49.48,49.56,49.42,49.42,13100.0,40.9528,41.019,40.9032,40.9032,13100.0
2010-07-01 12:55:00,49.43,49.44,49.37,49.39,10000.0,40.9114,40.9197,40.8618,40.8783,10000.0
2010-07-01 13:00:00,49.38,49.4,49.34,49.36,15300.0,40.8701,40.8866,40.8369,40.8535,15300.0
2010-07-01 13:05:00,49.36,49.4,49.33,49.37,11600.0,40.8535,40.8866,40.8287,40.8618,11600.0
2010-07-01 13:10:00,49.37,49.38,49.3,49.3,8900.0,40.8618,40.8701,40.8038,40.8038,8900.0
2010-07-01 13:15:00,49.3,49.4,49.29,49.38,22100.0,40.8038,40.8866,40.7956,40.8701,22100.0
2010-07-01 13:20:00,49.39,49.49,49.38,49.45,16500.0,40.8783,40.9611,40.8701,40.928,16500.0
2010-07-01 13:25:00,49.44,49.45,49.38,49.41,15200.0,40.9197,40.928,40.8701,40.8949,15200.0
2010-07-01 13:30:00,49.42,49.51,49.41,49.44,60300.0,40.9032,40.9777,40.8949,40.9197,60300.0
2010-07-01 13:35:00,49.44,49.5,49.4,49.5,28600.0,40.9197,40.9694,40.8866,40.9694,28600.0
2010-07-01 13:40:00,49.5,49.5,49.34,49.4,34200.0,40.9694,40.9694,40.8369,40.8866,34200.0
2010-07-01 13:45:00,49.4,49.4,49.26,49.28,29100.0,40.8866,40.8866,40.7707,40.7873,29100.0
2010-07-01 13:50:00,49.29,49.31,49.25,49.3,21200.0,40.7956,40.8121,40.7625,40.8038,21200.0
2010-07-01 13:55:00,49.3,49.41,49.3,49.38,20500.0,40.8038,40.8949,40.8038,40.8701,20500.0
2010-07-01 14:00:00,49.37,49.43,49.36,49.39,18800.0,40.8618,40.9114,40.8535,40.8783,18800.0
2010-07-01 14:05:00,49.4,49.41,49.38,49.4,17500.0,40.8866,40.8949,40.8701,40.8866,17500.0
2010-07-01 14:10:00,49.4,49.47,49.36,49.47,8800.0,40.8866,40.9445,40.8535,40.9445,8800.0
2010-07-01 14:15:00,49.47,49.57,49.47,49.53,18200.0,40.9445,41.0273,40.9445,40.9942,18200.0
2010-07-01 14:20:00,49.52,49.57,49.46,49.54,28500.0,40.9859,41.0273,40.9363,41.0025,28500.0
2010-07-01 14:25:00,49.56,49.58,49.53,49.57,29900.0,41.019,41.0356,40.9942,41.0273,29900.0
2010-07-01 14:30:00,49.58,49.58,49.5,49.55,37600.0,41.0356,41.0356,40.9694,41.0108,37600.0
2010-07-01 14:35:00,49.55,49.62,49.54,49.59,37800.0,41.0108,41.0687,41.0025,41.0439,37800.0
2010-07-01 14:40:00,49.59,49.59,49.43,49.48,45600.0,41.0439,41.0439,40.9114,40.9528,45600.0
2010-07-01 14:45:00,49.47,49.56,49.45,49.53,74100.0,40.9445,41.019,40.928,40.9942,74100.0
2010-07-01 14:50:00,49.53,49.58,49.48,49.56,66200.0,40.9942,41.0356,40.9528,41.019,66200.0
2010-07-01 14:55:00,49.56,49.65,49.52,49.61,80200.0,41.019,41.0935,40.9859,41.0604,80200.0
2010-07-01 15:00:00,49.61,49.75,49.61,49.73,52900.0,41.0604,41.1763,41.0604,41.1597,52900.0
2010-07-01 15:05:00,49.73,49.84,49.71,49.78,20400.0,41.1597,41.2508,41.1432,41.2011,20400.0
2010-07-01 15:10:00,49.77,49.81,49.71,49.73,14900.0,41.1928,41.226,41.1432,41.1597,14900.0
2010-07-01 15:15:00,49.73,49.73,49.65,49.69,23600.0,41.1597,41.1597,41.0935,41.1266,23600.0
2010-07-01 15:20:00,49.69,49.69,49.6,49.65,13800.0,41.1266,41.1266,41.0521,41.0935,13800.0
2010-07-01 15:25:00,49.65,49.79,49.63,49.79,18300.0,41.0935,41.2094,41.077,41.2094,18300.0
2010-07-01 15:30:00,49.79,49.85,49.73,49.82,27600.0,41.2094,41.2591,41.1597,41.2342,27600.0
2010-07-01 15:35:00,49.82,49.89,49.8,49.81,50500.0,41.2342,41.2922,41.2177,41.226,50500.0
2010-07-01 15:40:00,49.8,49.82,49.74,49.76,55700.0,41.2177,41.2342,41.168,41.1846,55700.0
2010-07-01 15:45:00,49.77,49.86,49.7,49.72,41400.0,41.1928,41.2673,41.1349,41.1515,41400.0
2010-07-01 15:50:00,49.71,49.86,49.61,49.85,80400.0,41.1432,41.2673,41.0604,41.2591,80400.0
2010-07-01 15:55:00,49.85,49.89,49.76,49.77,81200.0,41.2591,41.2922,41.1846,41.1928,81200.0
2010-07-02 09:30:00,49.84,49.84,49.54,49.77,36000.0,41.2508,41.2508,41.0025,41.1928,36000.0
2010-07-02 09:35:00,49.78,50.21,49.78,50.13,59300.0,41.2011,41.557,41.2011,41.4908,59300.0
2010-07-02 09:40:00,50.13,50.13,49.85,49.91,32500.0,41.4908,41.4908,41.2591,41.3087,32500.0
2010-07-02 09:45:00,49.93,49.94,49.85,49.88,18700.0,41.3253,41.3335,41.2591,41.2839,18700.0
2010-07-02 09:50:00,49.88,50.0,49.83,49.94,24900.0,41.2839,41.3832,41.2425,41.3335,24900.0
2010-07-02 09:55:00,49.91,50.0,49.91,49.97,19200.0,41.3087,41.3832,41.3087,41.3584,19200.0
2010-07-02 10:00:00,49.97,49.97,49.79,49.8,35900.0,41.3584,41.3584,41.2094,41.2177,35900.0
2010-07-02 10:05:00,49.8,49.93,49.77,49.9,33800.0,41.2177,41.3253,41.1928,41.3004,33800.0
2010-07-02 10:10:00,49.91,50.05,49.91,49.98,35700.0,41.3087,41.4246,41.3087,41.3667,35700.0
2010-07-02 10:15:00,49.98,50.11,49.98,50.02,12300.0,41.3667,41.4743,41.3667,41.3998,12300.0
2010-07-02 10:20:00,50.03,50.08,50.01,50.05,8800.0,41.408,41.4494,41.3915,41.4246,8800.0
2010-07-02 10:25:00,50.07,50.07,49.98,50.03,15400.0,41.4411,41.4411,41.3667,41.408,15400.0
2010-07-02 10:30:00,50.04,50.04,49.97,50.01,29800.0,41.4163,41.4163,41.3584,41.3915,29800.0
2010-07-02 10:35:00,50.01,50.02,49.96,50.01,44100.0,41.3915,41.3998,41.3501,41.3915,44100.0
2010-07-02 10:40:00,50.02,50.09,49.98,49.98,30500.0,41.3998,41.4577,41.3667,41.3667,30500.0
2010-07-02 10:45:00,49.98,50.07,49.98,50.07,31800.0,41.3667,41.4411,41.3667,41.4411,31800.0
2010-07-02 10:50:00,50.06,50.07,49.98,50.0,17100.0,41.4329,41.4411,41.3667,41.3832,17100.0
2010-07-02 10:55:00,50.0,50.01,49.95,49.95,41300.0,41.3832,41.3915,41.3418,41.3418,41300.0
2010-07-02 11:00:00,49.95,49.96,49.85,49.88,28500.0,41.3418,41.3501,41.2591,41.2839,28500.0
2010-07-02 11:05:00,49.88,49.92,49.87,49.91,17700.0,41.2839,41.317,41.2756,41.3087,17700.0
2010-07-02 11:10:00,49.91,49.91,49.87,49.9,22800.0,41.3087,41.3087,41.2756,41.3004,22800.0
2010-07-02 11:15:00,49.9,49.9,49.76,49.76,76300.0,41.3004,41.3004,41.1846,41.1846,76300.0
2010-07-02 11:20:00,49.75,49.75,49.63,49.71,52800.0,41.1763,41.1763,41.077,41.1432,52800.0
2010-07-02 11:25:00,49.72,49.75,49.58,49.58,44300.0,41.1515,41.1763,41.0356,41.0356,44300.0
2010-07-02 11:30:00,49.58,49.58,49.49,49.58,65300.0,41.0356,41.0356,40.9611,41.0356,65300.0
2010-07-02 11:35:00,49.57,49.57,49.44,49.45,35900.0,41.0273,41.0273,40.9197,40.928,35900.0
2010-07-02 11:40:00,49.44,49.5,49.42,49.48,16100.0,40.9197,40.9694,40.9032,40.9528,16100.0
2010-07-02 11:45:00,49.48,49.61,49.46,49.58,14100.0,40.9528,41.0604,40.9363,41.0356,14100.0
2010-07-02 11:50:00,49.58,49.66,49.58,49.62,13200.0,41.0356,41.1018,41.0356,41.0687,13200.0
2010-07-02 11:55:00,49.61,49.67,49.57,49.65,13600.0,41.0604,41.1101,41.0273,41.0935,13600.0
2010-07-02 12:00:00,49.65,49.69,49.62,49.69,18100.0,41.0935,41.1266,41.0687,41.1266,18100.0
2010-07-02 12:05:00,49.71,49.75,49.69,49.75,8300.0,41.1432,41.1763,41.1266,41.1763,8300.0
2010-07-02 12:10:00,49.76,49.81,49.75,49.78,18800.0,41.1846,41.226,41.1763,41.2011,18800.0
2010-07-02 12:15:00,49.78,49.78,49.68,49.68,12600.0,41.2011,41.2011,41.1184,41.1184,12600.0
2010-07-02 12:20:00,49.69,49.75,49.67,49.74,15300.0,41.1266,41.1763,41.1101,41.168,15300.0
2010-07-02 12:25:00,49.74,49.79,49.74,49.75,9900.0,41.168,41.2094,41.168,41.1763,9900.0
2010-07-02 12:30:00,49.75,49.79,49.74,49.78,11700.0,41.1763,41.2094,41.168,41.2011,11700.0
2010-07-02 12:35:00,49.76,49.77,49.68,49.7,11000.0,41.1846,41.1928,41.1184,41.1349,11000.0
2010-07-02 12:40:00,49.71,49.77,49.69,49.69,21200.0,41.1432,41.1928,41.1266,41.1266,21200.0
2010-07-02 12:45:00,49.68,49.7,49.65,49.69,8500.0,41.1184,41.1349,41.0935,41.1266,8500.0
2010-07-02 12:50:00,49.68,49.71,49.66,49.67,5300.0,41.1184,41.1432,41.1018,41.1101,5300.0
2010-07-02 12:55:00,49.66,49.7,49.66,49.66,4600.0,41.1018,41.1349,41.1018,41.1018,4600.0
2010-07-02 13:00:00,49.66,49.66,49.57,49.59,27000.0,41.1018,41.1018,41.0273,41.0439,27000.0
2010-07-02 13:05:00,49.6,49.69,49.6,49.69,19500.0,41.0521,41.1266,41.0521,41.1266,19500.0
2010-07-02 13:10:00,49.7,49.71,49.67,49.69,6900.0,41.1349,41.1432,41.1101,41.1266,6900.0
2010-07-02 13:15:00,49.69,49.72,49.69,49.7,8400.0,41.1266,41.1515,41.1266,41.1349,8400.0
2010-07-02 13:20:00,49.72,49.72,49.61,49.64,14400.0,41.1515,41.1515,41.0604,41.0852,14400.0
2010-07-02 13:25:00,49.65,49.67,49.55,49.56,15400.0,41.0935,41.1101,41.0108,41.019,15400.0
2010-07-02 13:30:00,49.56,49.72,49.52,49.72,32000.0,41.019,41.1515,40.9859,41.1515,32000.0
2010-07-02 13:35:00,49.72,49.73,49.67,49.7,9100.0,41.1515,41.1597,41.1101,41.1349,9100.0
2010-07-02 13:40:00,49.7,49.7,49.61,49.64,12800.0,41.1349,41.1349,41.0604,41.0852,12800.0
2010-07-02 13:45:00,49.65,49.75,49.65,49.74,4100.0,41.0935,41.1763,41.0935,41.168,4100.0
2010-07-02 13:50:00,49.74,49.77,49.73,49.76,8000.0,41.168,41.1928,41.1597,41.1846,8000.0
2010-07-02 13:55:00,49.76,49.83,49.76,49.8,12200.0,41.1846,41.2425,41.1846,41.2177,12200.0
2010-07-02 14:00:00,49.79,49.82,49.77,49.8,12100.0,41.2094,41.2342,41.1928,41.2177,12100.0
2010-07-02 14:05:00,49.8,49.8,49.74,49.77,13300.0,41.2177,41.2177,41.168,41.1928,13300.0
2010-07-02 14:10:00,49.76,49.76,49.7,49.7,12300.0,41.1846,41.1846,41.1349,41.1349,12300.0
2010-07-02 14:15:00,49.7,49.73,49.68,49.7,10400.0,41.1349,41.1597,41.1184,41.1349,10400.0
2010-07-02 14:20:00,49.71,49.73,49.69,49.72,8900.0,41.1432,41.1597,41.1266,41.1515,8900.0
2010-07-02 14:25:00,49.73,49.77,49.7,49.77,11500.0,41.1597,41.1928,41.1349,41.1928,11500.0
2010-07-02 14:30:00,49.75,49.76,49.71,49.72,12900.0,41.1763,41.1846,41.1432,41.1515,12900.0
2010-07-02 14:35:00,49.71,49.8,49.71,49.79,11900.0,41.1432,41.2177,41.1432,41.2094,11900.0
2010-07-02 14:40:00,49.78,49.8,49.76,49.76,11600.0,41.2011,41.2177,41.1846,41.1846,11600.0
2010-07-02 14:45:00,49.76,49.76,49.73,49.74,10300.0,41.1846,41.1846,41.1597,41.168,10300.0
2010-07-02 14:50:00,49.74,49.77,49.7,49.76,12100.0,41.168,41.1928,41.1349,41.1846,12100.0
2010-07-02 14:55:00,49.78,49.83,49.78,49.8,14200.0,41.2011,41.2425,41.2011,41.2177,14200.0
2010-07-02 15:00:00,49.8,49.86,49.79,49.84,18400.0,41.2177,41.2673,41.2094,41.2508,18400.0
2010-07-02 15:05:00,49.84,49.94,49.84,49.94,13500.0,41.2508,41.3335,41.2508,41.3335,13500.0
2010-07-02 15:10:00,49.94,49.94,49.9,49.91,16800.0,41.3335,41.3335,41.3004,41.3087,16800.0
2010-07-02 15:15:00,49.91,49.92,49.86,49.92,12800.0,41.3087,41.317,41.2673,41.317,12800.0
2010-07-02 15:20:00,49.93,49.99,49.9,49.97,26900.0,41.3253,41.3749,41.3004,41.3584,26900.0
2010-07-02 15:25:00,49.98,50.09,49.98,50.05,44600.0,41.3667,41.4577,41.3667,41.4246,44600.0
2010-07-02 15:30:00,50.05,50.05,49.99,49.99,31000.0,41.4246,41.4246,41.3749,41.3749,31000.0
2010-07-02 15:35:00,50.0,50.13,49.99,50.13,40100.0,41.3832,41.4908,41.3749,41.4908,40100.0
2010-07-02 15:40:00,50.14,50.14,50.06,50.12,23400.0,41.4991,41.4991,41.4329,41.4825,23400.0
2010-07-02 15:45:00,50.13,50.23,50.11,50.13,47300.0,41.4908,41.5736,41.4743,41.4908,47300.0
2010-07-02 15:50:00,50.13,50.14,50.0,50.05,55100.0,41.4908,41.4991,41.3832,41.4246,55100.0
2010-07-02 15:55:00,50.04,50.05,49.85,49.86,94000.0,41.4163,41.4246,41.2591,41.2673,94000.0
2010-07-06 09:30:00,50.2,50.69,50.13,50.19,36300.0,41.5487,41.9543,41.4908,41.5405,36300.0
2010-07-06 09:35:00,50.21,50.23,50.02,50.02,18200.0,41.557,41.5736,41.3998,41.3998,18200.0
2010-07-06 09:40:00,50.01,50.07,49.96,49.96,7800.0,41.3915,41.4411,41.3501,41.3501,7800.0
2010-07-06 09:45:00,49.95,50.04,49.94,50.04,8500.0,41.3418,41.4163,41.3335,41.4163,8500.0
2010-07-06 09:50:00,50.05,50.32,50.05,50.32,15600.0,41.4246,41.6481,41.4246,41.6481,15600.0
2010-07-06 09:55:00,50.33,50.46,50.31,50.43,16700.0,41.6563,41.7639,41.6398,41.7391,16700.0
2010-07-06 10:00:00,50.42,50.46,50.27,50.4,28000.0,41.7308,41.7639,41.6067,41.7143,28000.0
2010-07-06 10:05:00,50.39,50.39,50.33,50.34,11600.0,41.706,41.706,41.6563,41.6646,11600.0
2010-07-06 10:10:00,50.35,50.47,50.33,50.45,10100.0,41.6729,41.7722,41.6563,41.7557,10100.0
2010-07-06 10:15:00,50.45,50.51,50.44,50.5,9000.0,41.7557,41.8053,41.7474,41.797,9000.0
2010-07-06 10:20:00,50.48,50.5,50.44,50.47,6700.0,41.7805,41.797,41.7474,41.7722,6700.0
2010-07-06 10:25:00,50.49,50.6,50.48,50.55,19200.0,41.7888,41.8798,41.7805,41.8384,19200.0
2010-07-06 10:30:00,50.57,50.64,50.54,50.62,16900.0,41.855,41.9129,41.8301,41.8964,16900.0
2010-07-06 10:35:00,50.63,50.71,50.61,50.69,10700.0,41.9046,41.9708,41.8881,41.9543,10700.0
2010-07-06 10:40:00,50.7,50.72,50.68,50.72,8700.0,41.9626,41.9791,41.946,41.9791,8700.0
2010-07-06 10:45:00,50.72,50.81,50.71,50.81,24300.0,41.9791,42.0536,41.9708,42.0536,24300.0
2010-07-06 10:50:00,50.82,50.84,50.76,50.79,10100.0,42.0619,42.0784,42.0122,42.0371,10100.0
2010-07-06 10:55:00,50.81,50.87,50.7,50.71,12700.0,42.0536,42.1033,41.9626,41.9708,12700.0
2010-07-06 11:00:00,50.7,50.79,50.69,50.79,12700.0,41.9626,42.0371,41.9543,42.0371,12700.0
2010-07-06 11:05:00,50.8,50.82,50.7,50.72,13000.0,42.0453,42.0619,41.9626,41.9791,13000.0
2010-07-06 11:10:00,50.72,50.74,50.66,50.67,15700.0,41.9791,41.9957,41.9295,41.9377,15700.0
2010-07-06 11:15:00,50.68,50.73,50.67,50.67,12600.0,41.946,41.9874,41.9377,41.9377,12600.0
2010-07-06 11:20:00,50.66,50.72,50.64,50.64,8800.0,41.9295,41.9791,41.9129,41.9129,8800.0
2010-07-06 11:25:00,50.64,50.64,50.54,50.59,12600.0,41.9129,41.9129,41.8301,41.8715,12600.0
2010-07-06 11:30:00,50.57,50.61,50.56,50.6,12300.0,41.855,41.8881,41.8467,41.8798,12300.0
2010-07-06 11:35:00,50.59,50.61,50.58,50.58,9700.0,41.8715,41.8881,41.8633,41.8633,9700.0
2010-07-06 11:40:00,50.57,50.58,50.53,50.58,8700.0,41.855,41.8633,41.8219,41.8633,8700.0
2010-07-06 11:45:00,50.57,50.57,50.52,50.55,6700.0,41.855,41.855,41.8136,41.8384,6700.0
2010-07-06 11:50:00,50.55,50.56,50.51,50.54,4200.0,41.8384,41.8467,41.8053,41.8301,4200.0
2010-07-06 11:55:00,50.53,50.57,50.52,50.52,7200.0,41.8219,41.855,41.8136,41.8136,7200.0
2010-07-06 12:00:00,50.53,50.55,50.51,50.52,8900.0,41.8219,41.8384,41.8053,41.8136,8900.0
2010-07-06 12:05:00,50.54,50.59,50.52,50.58,6900.0,41.8301,41.8715,41.8136,41.8633,6900.0
2010-07-06 12:10:00,50.59,50.61,50.53,50.54,8600.0,41.8715,41.8881,41.8219,41.8301,8600.0
2010-07-06 12:15:00,50.52,50.55,50.51,50.53,4500.0,41.8136,41.8384,41.8053,41.8219,4500.0
2010-07-06 12:20:00,50.53,50.56,50.45,50.45,5300.0,41.8219,41.8467,41.7557,41.7557,5300.0
2010-07-06 12:25:00,50.45,50.52,50.43,50.49,37100.0,41.7557,41.8136,41.7391,41.7888,37100.0
2010-07-06 12:30:00,50.49,50.5,50.44,50.47,4900.0,41.7888,41.797,41.7474,41.7722,4900.0
2010-07-06 12:35:00,50.47,50.53,50.46,50.52,12600.0,41.7722,41.8219,41.7639,41.8136,12600.0
2010-07-06 12:40:00,50.52,50.55,50.44,50.45,17200.0,41.8136,41.8384,41.7474,41.7557,17200.0
2010-07-06 12:45:00,50.44,50.48,50.4,50.42,7500.0,41.7474,41.7805,41.7143,41.7308,7500.0
2010-07-06 12:50:00,50.41,50.48,50.39,50.48,20700.0,41.7225,41.7805,41.706,41.7805,20700.0
2010-07-06 12:55:00,50.47,50.47,50.33,50.37,8100.0,41.7722,41.7722,41.6563,41.6894,8100.0
2010-07-06 13:00:00,50.39,50.42,50.36,50.37,7700.0,41.706,41.7308,41.6812,41.6894,7700.0
2010-07-06 13:05:00,50.38,50.44,50.37,50.4,5900.0,41.6977,41.7474,41.6894,41.7143,5900.0
2010-07-06 13:10:00,50.41,50.45,50.41,50.41,3500.0,41.7225,41.7557,41.7225,41.7225,3500.0
2010-07-06 13:15:00,50.42,50.42,50.31,50.35,7100.0,41.7308,41.7308,41.6398,41.6729,7100.0
2010-07-06 13:20:00,50.37,50.47,50.36,50.47,10100.0,41.6894,41.7722,41.6812,41.7722,10100.0
2010-07-06 13:25:00,50.45,50.54,50.43,50.53,17100.0,41.7557,41.8301,41.7391,41.8219,17100.0
2010-07-06 13:30:00,50.52,50.55,50.48,50.54,11500.0,41.8136,41.8384,41.7805,41.8301,11500.0
2010-07-06 13:35:00,50.52,50.52,50.44,50.46,6700.0,41.8136,41.8136,41.7474,41.7639,6700.0
2010-07-06 13:40:00,50.45,50.48,50.35,50.35,6900.0,41.7557,41.7805,41.6729,41.6729,6900.0
2010-07-06 13:45:00,50.34,50.34,50.26,50.28,13100.0,41.6646,41.6646,41.5984,41.615,13100.0
2010-07-06 13:50:00,50.3,50.35,50.21,50.22,17400.0,41.6315,41.6729,41.557,41.5653,17400.0
2010-07-06 13:55:00,50.21,50.28,50.2,50.28,13200.0,41.557,41.615,41.5487,41.615,13200.0
2010-07-06 14:00:00,50.27,50.35,50.27,50.34,9300.0,41.6067,41.6729,41.6067,41.6646,9300.0
2010-07-06 14:05:00,50.33,50.35,50.22,50.23,12800.0,41.6563,41.6729,41.5653,41.5736,12800.0
2010-07-06 14:10:00,50.22,50.23,50.13,50.13,13300.0,41.5653,41.5736,41.4908,41.4908,13300.0
2010-07-06 14:15:00,50.14,50.25,50.14,50.22,7300.0,41.4991,41.5901,41.4991,41.5653,7300.0
2010-07-06 14:20:00,50.21,50.3,50.2,50.28,10100.0,41.557,41.6315,41.5487,41.615,10100.0
2010-07-06 14:25:00,50.29,50.39,50.28,50.36,9500.0,41.6232,41.706,41.615,41.6812,9500.0
2010-07-06 14:30:00,50.34,50.38,50.31,50.33,8400.0,41.6646,41.6977,41.6398,41.6563,8400.0
2010-07-06 14:35:00,50.33,50.36,50.33,50.34,12700.0,41.6563,41.6812,41.6563,41.6646,12700.0
2010-07-06 14:40:00,50.34,50.34,50.26,50.27,11100.0,41.6646,41.6646,41.5984,41.6067,11100.0
2010-07-06 14:45:00,50.26,50.27,50.2,50.22,8500.0,41.5984,41.6067,41.5487,41.5653,8500.0
2010-07-06 14:50:00,50.22,50.31,50.22,50.31,14400.0,41.5653,41.6398,41.5653,41.6398,14400.0
2010-07-06 14:55:00,50.29,50.29,50.13,50.14,12800.0,41.6232,41.6232,41.4908,41.4991,12800.0
2010-07-06 15:00:00,50.14,50.21,50.11,50.12,18100.0,41.4991,41.557,41.4743,41.4825,18100.0
2010-07-06 15:05:00,50.12,50.13,50.03,50.11,13000.0,41.4825,41.4908,41.408,41.4743,13000.0
2010-07-06 15:10:00,50.11,50.12,49.99,50.1,51000.0,41.4743,41.4825,41.3749,41.466,51000.0
2010-07-06 15:15:00,50.1,50.17,49.97,50.0,57300.0,41.466,41.5239,41.3584,41.3832,57300.0
2010-07-06 15:20:00,50.0,50.01,49.91,49.94,55800.0,41.3832,41.3915,41.3087,41.3335,55800.0
2010-07-06 15:25:00,49.93,50.01,49.91,50.0,34700.0,41.3253,41.3915,41.3087,41.3832,34700.0
2010-07-06 15:30:00,49.98,50.06,49.98,50.04,51600.0,41.3667,41.4329,41.3667,41.4163,51600.0
2010-07-06 15:35:00,50.05,50.15,50.05,50.11,43500.0,41.4246,41.5074,41.4246,41.4743,43500.0
2010-07-06 15:40:00,50.1,50.28,50.09,50.23,40800.0,41.466,41.615,41.4577,41.5736,40800.0
2010-07-06 15:45:00,50.23,50.36,50.17,50.17,54500.0,41.5736,41.6812,41.5239,41.5239,54500.0
2010-07-06 15:50:00,50.19,50.26,50.15,50.21,92800.0,41.5405,41.5984,41.5074,41.557,92800.0
2010-07-06 15:55:00,50.2,50.4,50.2,50.39,119500.0,41.5487,41.7143,41.5487,41.706,119500.0
2010-07-07 09:30:00,50.54,50.7,50.52,50.7,31100.0,41.8301,41.9626,41.8136,41.9626,31100.0
2010-07-07 09:35:00,50.68,50.71,50.63,50.71,28300.0,41.946,41.9708,41.9046,41.9708,28300.0
2010-07-07 09:40:00,50.74,50.78,50.67,50.72,23300.0,41.9957,42.0288,41.9377,41.9791,23300.0
2010-07-07 09:45:00,50.69,50.74,50.67,50.69,13400.0,41.9543,41.9957,41.9377,41.9543,13400.0
2010-07-07 09:50:00,50.69,50.73,50.6,50.6,14400.0,41.9543,41.9874,41.8798,41.8798,14400.0
2010-07-07 09:55:00,50.6,50.62,50.53,50.53,10000.0,41.8798,41.8964,41.8219,41.8219,10000.0
2010-07-07 10:00:00,50.53,50.82,50.5,50.82,34100.0,41.8219,42.0619,41.797,42.0619,34100.0
2010-07-07 10:05:00,50.83,50.9,50.8,50.82,29400.0,42.0702,42.1281,42.0453,42.0619,29400.0
2010-07-07 10:10:00,50.83,50.97,50.83,50.96,26400.0,42.0702,42.186,42.0702,42.1778,26400.0
2010-07-07 10:15:00,50.95,51.02,50.95,51.0,21900.0,42.1695,42.2274,42.1695,42.2109,21900.0
2010-07-07 10:20:00,50.99,51.11,50.99,51.08,53100.0,42.2026,42.3019,42.2026,42.2771,53100.0
2010-07-07 10:25:00,51.07,51.18,51.07,51.14,47600.0,42.2688,42.3599,42.2688,42.3267,47600.0
2010-07-07 10:30:00,51.13,51.25,51.13,51.21,27100.0,42.3185,42.4178,42.3185,42.3847,27100.0
2010-07-07 10:35:00,51.21,51.25,51.14,51.15,11900.0,42.3847,42.4178,42.3267,42.335,11900.0
2010-07-07 10:40:00,51.14,51.16,51.06,51.09,15300.0,42.3267,42.3433,42.2605,42.2854,15300.0
2010-07-07 10:45:00,51.1,51.18,51.03,51.18,22900.0,42.2936,42.3599,42.2357,42.3599,22900.0
2010-07-07 10:50:00,51.19,51.33,51.17,51.32,20000.0,42.3681,42.484,42.3516,42.4757,20000.0
2010-07-07 10:55:00,51.32,51.38,51.3,51.38,19200.0,42.4757,42.5254,42.4592,42.5254,19200.0
2010-07-07 11:00:00,51.37,51.37,51.29,51.3,29900.0,42.5171,42.5171,42.4509,42.4592,29900.0
2010-07-07 11:05:00,51.3,51.32,51.26,51.27,15800.0,42.4592,42.4757,42.4261,42.4343,15800.0
2010-07-07 11:10:00,51.27,51.29,51.25,51.27,21200.0,42.4343,42.4509,42.4178,42.4343,21200.0
2010-07-07 11:15:00,51.25,51.26,51.22,51.25,20700.0,42.4178,42.4261,42.393,42.4178,20700.0
2010-07-07 11:20:00,51.24,51.31,51.22,51.31,15700.0,42.4095,42.4674,42.393,42.4674,15700.0
2010-07-07 11:25:00,51.3,51.35,51.28,51.33,11300.0,42.4592,42.5006,42.4426,42.484,11300.0
2010-07-07 11:30:00,51.33,51.39,51.3,51.38,12200.0,42.484,42.5337,42.4592,42.5254,12200.0
2010-07-07 11:35:00,51.38,51.45,51.38,51.42,10000.0,42.5254,42.5833,42.5254,42.5585,10000.0
2010-07-07 11:40:00,51.41,51.41,51.35,51.38,9800.0,42.5502,42.5502,42.5006,42.5254,9800.0
2010-07-07 11:45:00,51.35,51.35,51.25,51.25,13100.0,42.5006,42.5006,42.4178,42.4178,13100.0
2010-07-07 11:50:00,51.25,51.28,51.18,51.21,12500.0,42.4178,42.4426,42.3599,42.3847,12500.0
2010-07-07 11:55:00,51.2,51.24,51.18,51.24,7200.0,42.3764,42.4095,42.3599,42.4095,7200.0
2010-07-07 12:00:00,51.26,51.28,51.23,51.25,5900.0,42.4261,42.4426,42.4012,42.4178,5900.0
2010-07-07 12:05:00,51.25,51.26,51.19,51.23,8600.0,42.4178,42.4261,42.3681,42.4012,8600.0
2010-07-07 12:10:00,51.23,51.29,51.22,51.28,5400.0,42.4012,42.4509,42.393,42.4426,5400.0
2010-07-07 12:15:00,51.28,51.28,51.21,51.21,6700.0,42.4426,42.4426,42.3847,42.3847,6700.0
2010-07-07 12:20:00,51.2,51.23,51.19,51.21,5100.0,42.3764,42.4012,42.3681,42.3847,5100.0
2010-07-07 12:25:00,51.19,51.28,51.19,51.28,10200.0,42.3681,42.4426,42.3681,42.4426,10200.0
2010-07-07 12:30:00,51.28,51.31,51.28,51.31,7400.0,42.4426,42.4674,42.4426,42.4674,7400.0
2010-07-07 12:35:00,51.31,51.35,51.29,51.32,10300.0,42.4674,42.5006,42.4509,42.4757,10300.0
2010-07-07 12:40:00,51.31,51.33,51.29,51.31,7800.0,42.4674,42.484,42.4509,42.4674,7800.0
2010-07-07 12:45:00,51.32,51.38,51.32,51.36,6400.0,42.4757,42.5254,42.4757,42.5088,6400.0
2010-07-07 12:50:00,51.35,51.41,51.35,51.39,9600.0,42.5006,42.5502,42.5006,42.5337,9600.0
2010-07-07 12:55:00,51.4,51.42,51.35,51.35,7500.0,42.5419,42.5585,42.5006,42.5006,7500.0
2010-07-07 13:00:00,51.34,51.4,51.33,51.38,6700.0,42.4923,42.5419,42.484,42.5254,6700.0
2010-07-07 13:05:00,51.38,51.38,51.36,51.38,3700.0,42.5254,42.5254,42.5088,42.5254,3700.0
2010-07-07 13:10:00,51.39,51.56,51.37,51.56,19300.0,42.5337,42.6744,42.5171,42.6744,19300.0
2010-07-07 13:15:00,51.56,51.63,51.54,51.58,15200.0,42.6744,42.7323,42.6578,42.6909,15200.0
2010-07-07 13:20:00,51.58,51.58,51.53,51.57,11000.0,42.6909,42.6909,42.6495,42.6826,11000.0
2010-07-07 13:25:00,51.57,51.64,51.56,51.62,8200.0,42.6826,42.7406,42.6744,42.724,8200.0
2010-07-07 13:30:00,51.6,51.61,51.58,51.6,5500.0,42.7075,42.7157,42.6909,42.7075,5500.0
2010-07-07 13:35:00,51.58,51.59,51.56,51.57,7100.0,42.6909,42.6992,42.6744,42.6826,7100.0
2010-07-07 13:40:00,51.56,51.58,51.52,51.57,12000.0,42.6744,42.6909,42.6413,42.6826,12000.0
2010-07-07 13:45:00,51.57,51.66,51.55,51.66,11500.0,42.6826,42.7571,42.6661,42.7571,11500.0
2010-07-07 13:50:00,51.65,51.65,51.55,51.6,17300.0,42.7489,42.7489,42.6661,42.7075,17300.0
2010-07-07 13:55:00,51.61,51.68,51.59,51.64,14500.0,42.7157,42.7737,42.6992,42.7406,14500.0
2010-07-07 14:00:00,51.64,51.68,51.63,51.64,8900.0,42.7406,42.7737,42.7323,42.7406,8900.0
2010-07-07 14:05:00,51.66,51.68,51.62,51.65,7700.0,42.7571,42.7737,42.724,42.7489,7700.0
2010-07-07 14:10:00,51.64,51.7,51.62,51.65,18400.0,42.7406,42.7902,42.724,42.7489,18400.0
2010-07-07 14:15:00,51.64,51.66,51.63,51.63,3000.0,42.7406,42.7571,42.7323,42.7323,3000.0
2010-07-07 14:20:00,51.63,51.64,51.6,51.63,6800.0,42.7323,42.7406,42.7075,42.7323,6800.0
2010-07-07 14:25:00,51.62,51.64,51.6,51.63,7600.0,42.724,42.7406,42.7075,42.7323,7600.0
2010-07-07 14:30:00,51.63,51.64,51.59,51.6,12100.0,42.7323,42.7406,42.6992,42.7075,12100.0
2010-07-07 14:35:00,51.6,51.65,51.6,51.62,9200.0,42.7075,42.7489,42.7075,42.724,9200.0
2010-07-07 14:40:00,51.61,51.68,51.61,51.66,8600.0,42.7157,42.7737,42.7157,42.7571,8600.0
2010-07-07 14:45:00,51.67,51.68,51.63,51.65,14900.0,42.7654,42.7737,42.7323,42.7489,14900.0
2010-07-07 14:50:00,51.64,51.75,51.64,51.75,12000.0,42.7406,42.8316,42.7406,42.8316,12000.0
2010-07-07 14:55:00,51.75,51.82,51.72,51.81,28100.0,42.8316,42.8896,42.8068,42.8813,28100.0
2010-07-07 15:00:00,51.81,51.81,51.73,51.74,15300.0,42.8813,42.8813,42.8151,42.8233,15300.0
2010-07-07 15:05:00,51.73,51.75,51.7,51.74,19800.0,42.8151,42.8316,42.7902,42.8233,19800.0
2010-07-07 15:10:00,51.74,51.89,51.74,51.88,26000.0,42.8233,42.9475,42.8233,42.9392,26000.0
2010-07-07 15:15:00,51.87,51.9,51.84,51.87,25800.0,42.9309,42.9558,42.9061,42.9309,25800.0
2010-07-07 15:20:00,51.87,51.93,51.81,51.91,28800.0,42.9309,42.9806,42.8813,42.964,28800.0
2010-07-07 15:25:00,51.89,51.93,51.87,51.91,22700.0,42.9475,42.9806,42.9309,42.964,22700.0
2010-07-07 15:30:00,51.91,51.94,51.84,51.92,85900.0,42.964,42.9889,42.9061,42.9723,85900.0
2010-07-07 15:35:00,51.92,51.99,51.91,51.96,37000.0,42.9723,43.0303,42.964,43.0054,37000.0
2010-07-07 15:40:00,51.96,52.05,51.92,52.05,56100.0,43.0054,43.0799,42.9723,43.0799,56100.0
2010-07-07 15:45:00,52.05,52.11,51.98,52.09,70100.0,43.0799,43.1296,43.022,43.113,70100.0
2010-07-07 15:50:00,52.08,52.18,52.06,52.18,76900.0,43.1047,43.1875,43.0882,43.1875,76900.0
2010-07-07 15:55:00,52.18,52.27,52.15,52.22,161200.0,43.1875,43.262,43.1627,43.2206,161200.0
2010-07-08 09:30:00,52.62,52.62,52.17,52.23,31100.0,43.5517,43.5517,43.1792,43.2289,31100.0
2010-07-08 09:35:00,52.23,52.62,52.23,52.58,15200.0,43.2289,43.5517,43.2289,43.5186,15200.0
2010-07-08 09:40:00,52.56,52.62,52.5,52.6,19700.0,43.502,43.5517,43.4524,43.5351,19700.0
2010-07-08 09:45:00,52.6,52.66,52.48,52.55,20200.0,43.5351,43.5848,43.4358,43.4938,20200.0
2010-07-08 09:50:00,52.5,52.55,52.42,52.51,19800.0,43.4524,43.4938,43.3862,43.4606,19800.0
2010-07-08 09:55:00,52.5,52.65,52.47,52.65,18100.0,43.4524,43.5765,43.4275,43.5765,18100.0
2010-07-08 10:00:00,52.64,52.67,52.59,52.61,21700.0,43.5682,43.5931,43.5269,43.5434,21700.0
2010-07-08 10:05:00,52.62,52.62,52.44,52.46,22500.0,43.5517,43.5517,43.4027,43.4193,22500.0
2010-07-08 10:10:00,52.46,52.63,52.45,52.57,27300.0,43.4193,43.56,43.411,43.5103,27300.0
2010-07-08 10:15:00,52.55,52.6,52.53,52.56,27700.0,43.4938,43.5351,43.4772,43.502,27700.0
2010-07-08 10:20:00,52.58,52.59,52.51,52.53,26300.0,43.5186,43.5269,43.4606,43.4772,26300.0
2010-07-08 10:25:00,52.53,52.53,52.47,52.5,33400.0,43.4772,43.4772,43.4275,43.4524,33400.0
2010-07-08 10:30:00,52.5,52.51,52.44,52.44,54400.0,43.4524,43.4606,43.4027,43.4027,54400.0
2010-07-08 10:35:00,52.44,52.44,52.26,52.26,38000.0,43.4027,43.4027,43.2537,43.2537,38000.0
2010-07-08 10:40:00,52.26,52.26,52.1,52.1,35500.0,43.2537,43.2537,43.1213,43.1213,35500.0
2010-07-08 10:45:00,52.1,52.11,52.04,52.1,61300.0,43.1213,43.1296,43.0716,43.1213,61300.0
2010-07-08 10:50:00,52.1,52.11,52.02,52.04,15000.0,43.1213,43.1296,43.0551,43.0716,15000.0
2010-07-08 10:55:00,52.04,52.17,52.03,52.16,32500.0,43.0716,43.1792,43.0634,43.171,32500.0
2010-07-08 11:00:00,52.16,52.16,52.1,52.14,23000.0,43.171,43.171,43.1213,43.1544,23000.0
2010-07-08 11:05:00,52.14,52.27,52.13,52.22,29400.0,43.1544,43.262,43.1461,43.2206,29400.0
2010-07-08 11:10:00,52.22,52.22,52.1,52.1,14100.0,43.2206,43.2206,43.1213,43.1213,14100.0
2010-07-08 11:15:00,52.08,52.1,52.04,52.07,38200.0,43.1047,43.1213,43.0716,43.0965,38200.0
2010-07-08 11:20:00,52.05,52.06,52.0,52.01,23700.0,43.0799,43.0882,43.0385,43.0468,23700.0
2010-07-08 11:25:00,52.01,52.04,51.83,51.85,76400.0,43.0468,43.0716,42.8978,42.9144,76400.0
2010-07-08 11:30:00,51.85,51.89,51.85,51.87,37600.0,42.9144,42.9475,42.9144,42.9309,37600.0
2010-07-08 11:35:00,51.87,51.93,51.86,51.9,20100.0,42.9309,42.9806,42.9227,42.9558,20100.0
2010-07-08 11:40:00,51.9,51.92,51.83,51.83,26000.0,42.9558,42.9723,42.8978,42.8978,26000.0
2010-07-08 11:45:00,51.84,51.88,51.82,51.84,15100.0,42.9061,42.9392,42.8896,42.9061,15100.0
2010-07-08 11:50:00,51.83,51.85,51.79,51.81,27800.0,42.8978,42.9144,42.8647,42.8813,27800.0
2010-07-08 11:55:00,51.8,51.89,51.79,51.82,34000.0,42.873,42.9475,42.8647,42.8896,34000.0
2010-07-08 12:00:00,51.82,51.94,51.8,51.92,40800.0,42.8896,42.9889,42.873,42.9723,40800.0
2010-07-08 12:05:00,51.93,51.94,51.8,51.92,61000.0,42.9806,42.9889,42.873,42.9723,61000.0
2010-07-08 12:10:00,51.91,51.95,51.88,51.92,46900.0,42.964,42.9972,42.9392,42.9723,46900.0
2010-07-08 12:15:00,51.92,52.0,51.9,52.0,32900.0,42.9723,43.0385,42.9558,43.0385,32900.0
2010-07-08 12:20:00,52.0,52.01,51.95,51.96,11900.0,43.0385,43.0468,42.9972,43.0054,11900.0
2010-07-08 12:25:00,51.96,52.0,51.96,51.98,17900.0,43.0054,43.0385,43.0054,43.022,17900.0
2010-07-08 12:30:00,51.97,51.97,51.96,51.97,11800.0,43.0137,43.0137,43.0054,43.0137,11800.0
2010-07-08 12:35:00,51.97,52.0,51.97,51.99,19300.0,43.0137,43.0385,43.0137,43.0303,19300.0
2010-07-08 12:40:00,51.98,51.99,51.96,51.99,12300.0,43.022,43.0303,43.0054,43.0303,12300.0
2010-07-08 12:45:00,51.99,52.0,51.98,51.99,5200.0,43.0303,43.0385,43.022,43.0303,5200.0
2010-07-08 12:50:00,52.0,52.03,51.98,52.02,12000.0,43.0385,43.0634,43.022,43.0551,12000.0
2010-07-08 12:55:00,52.01,52.01,51.98,52.01,15100.0,43.0468,43.0468,43.022,43.0468,15100.0
2010-07-08 13:00:00,52.0,52.03,52.0,52.03,10500.0,43.0385,43.0634,43.0385,43.0634,10500.0
2010-07-08 13:05:00,52.03,52.07,52.03,52.05,8700.0,43.0634,43.0965,43.0634,43.0799,8700.0
2010-07-08 13:10:00,52.07,52.07,52.04,52.05,7100.0,43.0965,43.0965,43.0716,43.0799,7100.0
2010-07-08 13:15:00,52.04,52.07,52.0,52.0,17500.0,43.0716,43.0965,43.0385,43.0385,17500.0
2010-07-08 13:20:00,52.01,52.03,52.0,52.0,9500.0,43.0468,43.0634,43.0385,43.0385,9500.0
2010-07-08 13:25:00,52.01,52.01,51.98,51.98,13500.0,43.0468,43.0468,43.022,43.022,13500.0
2010-07-08 13:30:00,51.98,52.0,51.97,51.99,29200.0,43.022,43.0385,43.0137,43.0303,29200.0
2010-07-08 13:35:00,52.0,52.03,51.97,51.97,24100.0,43.0385,43.0634,43.0137,43.0137,24100.0
2010-07-08 13:40:00,51.97,51.98,51.94,51.97,13300.0,43.0137,43.022,42.9889,43.0137,13300.0
2010-07-08 13:45:00,51.99,52.0,51.94,51.97,55000.0,43.0303,43.0385,42.9889,43.0137,55000.0
2010-07-08 13:50:00,51.97,52.0,51.9,51.95,27600.0,43.0137,43.0385,42.9558,42.9972,27600.0
2010-07-08 13:55:00,51.94,51.95,51.9,51.9,13700.0,42.9889,42.9972,42.9558,42.9558,13700.0
2010-07-08 14:00:00,51.9,51.93,51.87,51.93,51100.0,42.9558,42.9806,42.9309,42.9806,51100.0
2010-07-08 14:05:00,51.92,51.94,51.86,51.86,19200.0,42.9723,42.9889,42.9227,42.9227,19200.0
2010-07-08 14:10:00,51.86,51.86,51.78,51.8,36500.0,42.9227,42.9227,42.8564,42.873,36500.0
2010-07-08 14:15:00,51.8,51.82,51.72,51.81,40200.0,42.873,42.8896,42.8068,42.8813,40200.0
2010-07-08 14:20:00,51.81,51.83,51.78,51.81,11600.0,42.8813,42.8978,42.8564,42.8813,11600.0
2010-07-08 14:25:00,51.81,51.85,51.81,51.81,13900.0,42.8813,42.9144,42.8813,42.8813,13900.0
2010-07-08 14:30:00,51.81,51.84,51.81,51.81,18300.0,42.8813,42.9061,42.8813,42.8813,18300.0
2010-07-08 14:35:00,51.81,51.83,51.81,51.82,17200.0,42.8813,42.8978,42.8813,42.8896,17200.0
2010-07-08 14:40:00,51.82,51.92,51.81,51.91,15300.0,42.8896,42.9723,42.8813,42.964,15300.0
2010-07-08 14:45:00,51.91,51.99,51.89,51.99,20300.0,42.964,43.0303,42.9475,43.0303,20300.0
2010-07-08 14:50:00,51.99,52.02,51.95,52.01,38900.0,43.0303,43.0551,42.9972,43.0468,38900.0
2010-07-08 14:55:00,52.0,52.07,52.0,52.03,17400.0,43.0385,43.0965,43.0385,43.0634,17400.0
2010-07-08 15:00:00,52.03,52.08,52.0,52.05,40000.0,43.0634,43.1047,43.0385,43.0799,40000.0
2010-07-08 15:05:00,52.06,52.09,52.03,52.04,33700.0,43.0882,43.113,43.0634,43.0716,33700.0
2010-07-08 15:10:00,52.03,52.08,52.03,52.06,20600.0,43.0634,43.1047,43.0634,43.0882,20600.0
2010-07-08 15:15:00,52.07,52.14,52.06,52.12,18400.0,43.0965,43.1544,43.0882,43.1379,18400.0
2010-07-08 15:20:00,52.11,52.16,52.11,52.16,23700.0,43.1296,43.171,43.1296,43.171,23700.0
2010-07-08 15:25:00,52.16,52.22,52.14,52.22,25400.0,43.171,43.2206,43.1544,43.2206,25400.0
2010-07-08 15:30:00,52.22,52.28,52.2,52.25,48400.0,43.2206,43.2703,43.2041,43.2455,48400.0
2010-07-08 15:35:00,52.26,52.32,52.24,52.3,40200.0,43.2537,43.3034,43.2372,43.2868,40200.0
2010-07-08 15:40:00,52.31,52.41,52.22,52.28,143500.0,43.2951,43.3779,43.2206,43.2703,143500.0
2010-07-08 15:45:00,52.29,52.35,52.28,52.28,95100.0,43.2786,43.3282,43.2703,43.2703,95100.0
2010-07-08 15:50:00,52.28,52.35,52.28,52.35,130500.0,43.2703,43.3282,43.2703,43.3282,130500.0
2010-07-08 15:55:00,52.35,52.51,52.33,52.47,242100.0,43.3282,43.4606,43.3117,43.4275,242100.0
2010-07-09 09:30:00,52.42,52.49,52.24,52.31,25300.0,43.3862,43.4441,43.2372,43.2951,25300.0
2010-07-09 09:35:00,52.37,52.38,52.16,52.19,20200.0,43.3448,43.353,43.171,43.1958,20200.0
2010-07-09 09:40:00,52.2,52.21,52.14,52.19,6900.0,43.2041,43.2123,43.1544,43.1958,6900.0
2010-07-09 09:45:00,52.18,52.31,52.17,52.27,11100.0,43.1875,43.2951,43.1792,43.262,11100.0
2010-07-09 09:50:00,52.27,52.33,52.27,52.27,9400.0,43.262,43.3117,43.262,43.262,9400.0
2010-07-09 09:55:00,52.26,52.36,52.25,52.32,10300.0,43.2537,43.3365,43.2455,43.3034,10300.0
2010-07-09 10:00:00,52.33,52.49,52.32,52.49,22000.0,43.3117,43.4441,43.3034,43.4441,22000.0
2010-07-09 10:05:00,52.49,52.5,52.41,52.43,11300.0,43.4441,43.4524,43.3779,43.3944,11300.0
2010-07-09 10:10:00,52.42,52.47,52.39,52.45,10600.0,43.3862,43.4275,43.3613,43.411,10600.0
2010-07-09 10:15:00,52.44,52.54,52.4,52.53,10000.0,43.4027,43.4855,43.3696,43.4772,10000.0
2010-07-09 10:20:00,52.54,52.6,52.49,52.59,11700.0,43.4855,43.5351,43.4441,43.5269,11700.0
2010-07-09 10:25:00,52.57,52.57,52.42,52.43,10200.0,43.5103,43.5103,43.3862,43.3944,10200.0
2010-07-09 10:30:00,52.43,52.44,52.38,52.4,14800.0,43.3944,43.4027,43.353,43.3696,14800.0
2010-07-09 10:35:00,52.4,52.46,52.38,52.41,17600.0,43.3696,43.4193,43.353,43.3779,17600.0
2010-07-09 10:40:00,52.41,52.47,52.4,52.43,11100.0,43.3779,43.4275,43.3696,43.3944,11100.0
2010-07-09 10:45:00,52.42,52.48,52.4,52.48,8600.0,43.3862,43.4358,43.3696,43.4358,8600.0
2010-07-09 10:50:00,52.48,52.59,52.47,52.59,10400.0,43.4358,43.5269,43.4275,43.5269,10400.0
2010-07-09 10:55:00,52.59,52.59,52.53,52.56,15300.0,43.5269,43.5269,43.4772,43.502,15300.0
2010-07-09 11:00:00,52.55,52.56,52.5,52.55,11500.0,43.4938,43.502,43.4524,43.4938,11500.0
2010-07-09 11:05:00,52.56,52.57,52.42,52.43,5900.0,43.502,43.5103,43.3862,43.3944,5900.0
2010-07-09 11:10:00,52.43,52.45,52.38,52.38,12300.0,43.3944,43.411,43.353,43.353,12300.0
2010-07-09 11:15:00,52.39,52.4,52.32,52.4,14900.0,43.3613,43.3696,43.3034,43.3696,14900.0
2010-07-09 11:20:00,52.38,52.39,52.32,52.33,12000.0,43.353,43.3613,43.3034,43.3117,12000.0
2010-07-09 11:25:00,52.33,52.34,52.26,52.34,14100.0,43.3117,43.3199,43.2537,43.3199,14100.0
2010-07-09 11:30:00,52.34,52.39,52.31,52.34,7500.0,43.3199,43.3613,43.2951,43.3199,7500.0
2010-07-09 11:35:00,52.33,52.42,52.33,52.4,7700.0,43.3117,43.3862,43.3117,43.3696,7700.0
2010-07-09 11:40:00,52.39,52.42,52.36,52.39,7500.0,43.3613,43.3862,43.3365,43.3613,7500.0
2010-07-09 11:45:00,52.39,52.4,52.31,52.37,15800.0,43.3613,43.3696,43.2951,43.3448,15800.0
2010-07-09 11:50:00,52.37,52.39,52.36,52.36,3000.0,43.3448,43.3613,43.3365,43.3365,3000.0
2010-07-09 11:55:00,52.37,52.37,52.29,52.29,6300.0,43.3448,43.3448,43.2786,43.2786,6300.0
2010-07-09 12:00:00,52.31,52.32,52.29,52.29,2900.0,43.2951,43.3034,43.2786,43.2786,2900.0
2010-07-09 12:05:00,52.29,52.34,52.29,52.33,5600.0,43.2786,43.3199,43.2786,43.3117,5600.0
2010-07-09 12:10:00,52.32,52.35,52.28,52.3,10700.0,43.3034,43.3282,43.2703,43.2868,10700.0
2010-07-09 12:15:00,52.31,52.38,52.31,52.38,6200.0,43.2951,43.353,43.2951,43.353,6200.0
2010-07-09 12:20:00,52.38,52.4,52.37,52.4,3400.0,43.353,43.3696,43.3448,43.3696,3400.0
2010-07-09 12:25:00,52.38,52.42,52.37,52.38,3900.0,43.353,43.3862,43.3448,43.353,3900.0
2010-07-09 12:30:00,52.36,52.36,52.31,52.33,1800.0,43.3365,43.3365,43.2951,43.3117,1800.0
2010-07-09 12:35:00,52.33,52.33,52.27,52.31,5000.0,43.3117,43.3117,43.262,43.2951,5000.0
2010-07-09 12:40:00,52.29,52.33,52.29,52.29,2600.0,43.2786,43.3117,43.2786,43.2786,2600.0
2010-07-09 12:45:00,52.32,52.34,52.31,52.34,4400.0,43.3034,43.3199,43.2951,43.3199,4400.0
2010-07-09 12:50:00,52.33,52.38,52.33,52.37,3200.0,43.3117,43.353,43.3117,43.3448,3200.0
2010-07-09 12:55:00,52.4,52.4,52.36,52.36,1800.0,43.3696,43.3696,43.3365,43.3365,1800.0
2010-07-09 13:00:00,52.35,52.41,52.32,52.36,14000.0,43.3282,43.3779,43.3034,43.3365,14000.0
2010-07-09 13:05:00,52.36,52.41,52.36,52.41,2800.0,43.3365,43.3779,43.3365,43.3779,2800.0
2010-07-09 13:10:00,52.41,52.41,52.28,52.28,6600.0,43.3779,43.3779,43.2703,43.2703,6600.0
2010-07-09 13:15:00,52.31,52.31,52.23,52.23,6600.0,43.2951,43.2951,43.2289,43.2289,6600.0
2010-07-09 13:20:00,52.24,52.26,52.21,52.23,5000.0,43.2372,43.2537,43.2123,43.2289,5000.0
2010-07-09 13:25:00,52.21,52.25,52.21,52.22,5100.0,43.2123,43.2455,43.2123,43.2206,5100.0
2010-07-09 13:30:00,52.22,52.25,52.2,52.24,10800.0,43.2206,43.2455,43.2041,43.2372,10800.0
2010-07-09 13:35:00,52.23,52.26,52.21,52.23,4600.0,43.2289,43.2537,43.2123,43.2289,4600.0
2010-07-09 13:40:00,52.23,52.24,52.2,52.2,3300.0,43.2289,43.2372,43.2041,43.2041,3300.0
2010-07-09 13:45:00,52.19,52.2,52.17,52.2,6100.0,43.1958,43.2041,43.1792,43.2041,6100.0
2010-07-09 13:50:00,52.21,52.25,52.2,52.22,6400.0,43.2123,43.2455,43.2041,43.2206,6400.0
2010-07-09 13:55:00,52.22,52.23,52.22,52.23,3000.0,43.2206,43.2289,43.2206,43.2289,3000.0
2010-07-09 14:00:00,52.22,52.23,52.19,52.23,9200.0,43.2206,43.2289,43.1958,43.2289,9200.0
2010-07-09 14:05:00,52.23,52.24,52.13,52.13,6200.0,43.2289,43.2372,43.1461,43.1461,6200.0
2010-07-09 14:10:00,52.15,52.15,52.13,52.13,5700.0,43.1627,43.1627,43.1461,43.1461,5700.0
2010-07-09 14:15:00,52.12,52.15,52.09,52.15,6600.0,43.1379,43.1627,43.113,43.1627,6600.0
2010-07-09 14:20:00,52.15,52.18,52.12,52.18,4200.0,43.1627,43.1875,43.1379,43.1875,4200.0
2010-07-09 14:25:00,52.17,52.17,52.11,52.12,15400.0,43.1792,43.1792,43.1296,43.1379,15400.0
2010-07-09 14:30:00,52.12,52.16,52.11,52.12,6800.0,43.1379,43.171,43.1296,43.1379,6800.0
2010-07-09 14:35:00,52.12,52.13,52.1,52.12,2700.0,43.1379,43.1461,43.1213,43.1379,2700.0
2010-07-09 14:40:00,52.13,52.2,52.12,52.18,16900.0,43.1461,43.2041,43.1379,43.1875,16900.0
2010-07-09 14:45:00,52.18,52.2,52.16,52.17,8900.0,43.1875,43.2041,43.171,43.1792,8900.0
2010-07-09 14:50:00,52.17,52.23,52.15,52.22,12400.0,43.1792,43.2289,43.1627,43.2206,12400.0
2010-07-09 14:55:00,52.23,52.32,52.23,52.28,7200.0,43.2289,43.3034,43.2289,43.2703,7200.0
2010-07-09 15:00:00,52.28,52.33,52.28,52.3,6800.0,43.2703,43.3117,43.2703,43.2868,6800.0
2010-07-09 15:05:00,52.3,52.32,52.28,52.29,5500.0,43.2868,43.3034,43.2703,43.2786,5500.0
2010-07-09 15:10:00,52.3,52.38,52.3,52.36,12500.0,43.2868,43.353,43.2868,43.3365,12500.0
2010-07-09 15:15:00,52.37,52.37,52.34,52.34,14100.0,43.3448,43.3448,43.3199,43.3199,14100.0
2010-07-09 15:20:00,52.35,52.37,52.34,52.36,9600.0,43.3282,43.3448,43.3199,43.3365,9600.0
2010-07-09 15:25:00,52.35,52.35,52.2,52.25,18000.0,43.3282,43.3282,43.2041,43.2455,18000.0
2010-07-09 15:30:00,52.25,52.26,52.21,52.22,27500.0,43.2455,43.2537,43.2123,43.2206,27500.0
2010-07-09 15:35:00,52.22,52.29,52.21,52.28,39400.0,43.2206,43.2786,43.2123,43.2703,39400.0
2010-07-09 15:40:00,52.26,52.32,52.26,52.31,29400.0,43.2537,43.3034,43.2537,43.2951,29400.0
2010-07-09 15:45:00,52.31,52.34,52.26,52.33,41000.0,43.2951,43.3199,43.2537,43.3117,41000.0
2010-07-09 15:50:00,52.32,52.35,52.3,52.34,39000.0,43.3034,43.3282,43.2868,43.3199,39000.0
2010-07-09 15:55:00,52.35,52.4,52.34,52.35,75800.0,43.3282,43.3696,43.3199,43.3282,75800.0
2010-07-12 09:30:00,52.27,52.33,52.11,52.3,13200.0,43.262,43.3117,43.1296,43.2868,13200.0
2010-07-12 09:35:00,52.3,52.41,52.26,52.37,10100.0,43.2868,43.3779,43.2537,43.3448,10100.0
2010-07-12 09:40:00,52.37,52.37,52.19,52.22,10800.0,43.3448,43.3448,43.1958,43.2206,10800.0
2010-07-12 09:45:00,52.24,52.24,52.07,52.08,15600.0,43.2372,43.2372,43.0965,43.1047,15600.0
2010-07-12 09:50:00,52.09,52.12,52.04,52.08,11800.0,43.113,43.1379,43.0716,43.1047,11800.0
2010-07-12 09:55:00,52.07,52.12,52.03,52.1,12000.0,43.0965,43.1379,43.0634,43.1213,12000.0
2010-07-12 10:00:00,52.07,52.13,52.07,52.13,9600.0,43.0965,43.1461,43.0965,43.1461,9600.0
2010-07-12 10:05:00,52.13,52.14,52.06,52.07,12400.0,43.1461,43.1544,43.0882,43.0965,12400.0
2010-07-12 10:10:00,52.06,52.12,52.04,52.1,13800.0,43.0882,43.1379,43.0716,43.1213,13800.0
2010-07-12 10:15:00,52.11,52.2,52.11,52.18,11800.0,43.1296,43.2041,43.1296,43.1875,11800.0
2010-07-12 10:20:00,52.18,52.28,52.17,52.26,12900.0,43.1875,43.2703,43.1792,43.2537,12900.0
2010-07-12 10:25:00,52.26,52.28,52.19,52.2,20000.0,43.2537,43.2703,43.1958,43.2041,20000.0
2010-07-12 10:30:00,52.19,52.24,52.18,52.2,8900.0,43.1958,43.2372,43.1875,43.2041,8900.0
2010-07-12 10:35:00,52.19,52.25,52.18,52.2,9200.0,43.1958,43.2455,43.1875,43.2041,9200.0
2010-07-12 10:40:00,52.21,52.24,52.11,52.14,12800.0,43.2123,43.2372,43.1296,43.1544,12800.0
2010-07-12 10:45:00,52.16,52.17,52.11,52.16,7000.0,43.171,43.1792,43.1296,43.171,7000.0
2010-07-12 10:50:00,52.15,52.15,52.06,52.07,12700.0,43.1627,43.1627,43.0882,43.0965,12700.0
2010-07-12 10:55:00,52.07,52.1,52.04,52.09,11900.0,43.0965,43.1213,43.0716,43.113,11900.0
2010-07-12 11:00:00,52.08,52.09,51.89,51.91,18000.0,43.1047,43.113,42.9475,42.964,18000.0
2010-07-12 11:05:00,51.91,51.91,51.81,51.81,13500.0,42.964,42.964,42.8813,42.8813,13500.0
2010-07-12 11:10:00,51.81,51.92,51.79,51.92,9900.0,42.8813,42.9723,42.8647,42.9723,9900.0
2010-07-12 11:15:00,51.92,52.01,51.92,52.0,7300.0,42.9723,43.0468,42.9723,43.0385,7300.0
2010-07-12 11:20:00,51.99,52.03,51.97,52.03,5300.0,43.0303,43.0634,43.0137,43.0634,5300.0
2010-07-12 11:25:00,52.02,52.05,51.99,51.99,8100.0,43.0551,43.0799,43.0303,43.0303,8100.0
2010-07-12 11:30:00,51.99,52.04,51.97,52.03,5400.0,43.0303,43.0716,43.0137,43.0634,5400.0
2010-07-12 11:35:00,52.02,52.02,51.99,51.99,2200.0,43.0551,43.0551,43.0303,43.0303,2200.0
2010-07-12 11:40:00,52.0,52.05,51.99,52.03,6100.0,43.0385,43.0799,43.0303,43.0634,6100.0
2010-07-12 11:45:00,52.04,52.05,52.03,52.03,2400.0,43.0716,43.0799,43.0634,43.0634,2400.0
2010-07-12 11:50:00,52.02,52.02,51.97,52.0,4300.0,43.0551,43.0551,43.0137,43.0385,4300.0
2010-07-12 11:55:00,52.0,52.01,51.96,51.98,1600.0,43.0385,43.0468,43.0054,43.022,1600.0
2010-07-12 12:00:00,51.98,52.03,51.97,51.99,4100.0,43.022,43.0634,43.0137,43.0303,4100.0
2010-07-12 12:05:00,51.99,52.03,51.98,52.0,6900.0,43.0303,43.0634,43.022,43.0385,6900.0
2010-07-12 12:10:00,52.0,52.04,52.0,52.02,3900.0,43.0385,43.0716,43.0385,43.0551,3900.0
2010-07-12 12:15:00,52.02,52.05,52.02,52.04,5100.0,43.0551,43.0799,43.0551,43.0716,5100.0
2010-07-12 12:20:00,52.04,52.05,51.99,52.0,4600.0,43.0716,43.0799,43.0303,43.0385,4600.0
2010-07-12 12:25:00,52.0,52.0,51.98,51.98,1900.0,43.0385,43.0385,43.022,43.022,1900.0
2010-07-12 12:30:00,51.98,52.0,51.98,51.98,5800.0,43.022,43.0385,43.022,43.022,5800.0
2010-07-12 12:35:00,51.98,52.02,51.98,52.01,18600.0,43.022,43.0551,43.022,43.0468,18600.0
2010-07-12 12:40:00,52.02,52.04,52.02,52.03,3800.0,43.0551,43.0716,43.0551,43.0634,3800.0
2010-07-12 12:45:00,52.02,52.02,51.93,51.93,6400.0,43.0551,43.0551,42.9806,42.9806,6400.0
2010-07-12 12:50:00,51.94,51.97,51.93,51.97,4500.0,42.9889,43.0137,42.9806,43.0137,4500.0
2010-07-12 12:55:00,51.98,51.99,51.89,51.9,6600.0,43.022,43.0303,42.9475,42.9558,6600.0
2010-07-12 13:00:00,51.89,51.93,51.88,51.92,3500.0,42.9475,42.9806,42.9392,42.9723,3500.0
2010-07-12 13:05:00,51.91,51.93,51.88,51.91,5800.0,42.964,42.9806,42.9392,42.964,5800.0
2010-07-12 13:10:00,51.9,51.95,51.9,51.94,3600.0,42.9558,42.9972,42.9558,42.9889,3600.0
2010-07-12 13:15:00,51.93,52.0,51.93,51.96,8100.0,42.9806,43.0385,42.9806,43.0054,8100.0
2010-07-12 13:20:00,51.97,51.98,51.96,51.96,3300.0,43.0137,43.022,43.0054,43.0054,3300.0
2010-07-12 13:25:00,51.98,51.98,51.94,51.95,6400.0,43.022,43.022,42.9889,42.9972,6400.0
2010-07-12 13:30:00,51.95,51.99,51.93,51.98,8100.0,42.9972,43.0303,42.9806,43.022,8100.0
2010-07-12 13:35:00,51.97,51.97,51.89,51.91,19100.0,43.0137,43.0137,42.9475,42.964,19100.0
2010-07-12 13:40:00,51.91,51.92,51.88,51.89,9100.0,42.964,42.9723,42.9392,42.9475,9100.0
2010-07-12 13:45:00,51.89,51.95,51.89,51.95,5300.0,42.9475,42.9972,42.9475,42.9972,5300.0
2010-07-12 13:50:00,51.95,52.02,51.94,52.0,6900.0,42.9972,43.0551,42.9889,43.0385,6900.0
2010-07-12 13:55:00,52.01,52.02,51.93,51.95,5000.0,43.0468,43.0551,42.9806,42.9972,5000.0
2010-07-12 14:00:00,51.94,51.95,51.93,51.94,3600.0,42.9889,42.9972,42.9806,42.9889,3600.0
2010-07-12 14:05:00,51.93,51.95,51.9,51.92,8500.0,42.9806,42.9972,42.9558,42.9723,8500.0
2010-07-12 14:10:00,51.91,51.92,51.89,51.9,7500.0,42.964,42.9723,42.9475,42.9558,7500.0
2010-07-12 14:15:00,51.89,51.95,51.83,51.84,14500.0,42.9475,42.9972,42.8978,42.9061,14500.0
2010-07-12 14:20:00,51.85,51.86,51.83,51.85,9400.0,42.9144,42.9227,42.8978,42.9144,9400.0
2010-07-12 14:25:00,51.85,51.86,51.84,51.86,4600.0,42.9144,42.9227,42.9061,42.9227,4600.0
2010-07-12 14:30:00,51.85,51.86,51.81,51.83,12800.0,42.9144,42.9227,42.8813,42.8978,12800.0
2010-07-12 14:35:00,51.83,51.86,51.83,51.86,6400.0,42.8978,42.9227,42.8978,42.9227,6400.0
2010-07-12 14:40:00,51.85,51.95,51.84,51.93,14900.0,42.9144,42.9972,42.9061,42.9806,14900.0
2010-07-12 14:45:00,51.94,51.94,51.91,51.93,10400.0,42.9889,42.9889,42.964,42.9806,10400.0
2010-07-12 14:50:00,51.93,51.93,51.84,51.85,14400.0,42.9806,42.9806,42.9061,42.9144,14400.0
2010-07-12 14:55:00,51.86,51.91,51.86,51.87,8700.0,42.9227,42.964,42.9227,42.9309,8700.0
2010-07-12 15:00:00,51.89,51.91,51.85,51.89,11400.0,42.9475,42.964,42.9144,42.9475,11400.0
2010-07-12 15:05:00,51.89,51.89,51.83,51.86,11600.0,42.9475,42.9475,42.8978,42.9227,11600.0
2010-07-12 15:10:00,51.86,51.96,51.84,51.95,25800.0,42.9227,43.0054,42.9061,42.9972,25800.0
2010-07-12 15:15:00,51.95,51.98,51.91,51.95,25900.0,42.9972,43.022,42.964,42.9972,25900.0
2010-07-12 15:20:00,51.95,51.99,51.92,51.93,36700.0,42.9972,43.0303,42.9723,42.9806,36700.0
2010-07-12 15:25:00,51.93,51.95,51.9,51.94,13600.0,42.9806,42.9972,42.9558,42.9889,13600.0
2010-07-12 15:30:00,51.95,51.98,51.93,51.96,39500.0,42.9972,43.022,42.9806,43.0054,39500.0
2010-07-12 15:35:00,51.97,52.04,51.94,52.04,38200.0,43.0137,43.0716,42.9889,43.0716,38200.0
2010-07-12 15:40:00,52.04,52.08,52.03,52.06,32600.0,43.0716,43.1047,43.0634,43.0882,32600.0
2010-07-12 15:45:00,52.07,52.09,52.01,52.02,39000.0,43.0965,43.113,43.0468,43.0551,39000.0
2010-07-12 15:50:00,52.02,52.05,51.97,52.05,34300.0,43.0551,43.0799,43.0137,43.0799,34300.0
2010-07-12 15:55:00,52.04,52.14,52.04,52.12,66200.0,43.0716,43.1544,43.0716,43.1379,66200.0
2010-07-13 09:30:00,52.43,52.64,52.38,52.64,21500.0,43.3944,43.5682,43.353,43.5682,21500.0
2010-07-13 09:35:00,52.65,52.82,52.65,52.8,14500.0,43.5765,43.7172,43.5765,43.7007,14500.0
2010-07-13 09:40:00,52.8,52.91,52.74,52.91,18200.0,43.7007,43.7917,43.651,43.7917,18200.0
2010-07-13 09:45:00,52.88,52.88,52.74,52.82,21100.0,43.7669,43.7669,43.651,43.7172,21100.0
2010-07-13 09:50:00,52.82,52.88,52.8,52.83,7100.0,43.7172,43.7669,43.7007,43.7255,7100.0
2010-07-13 09:55:00,52.82,52.86,52.78,52.84,11200.0,43.7172,43.7503,43.6841,43.7338,11200.0
2010-07-13 10:00:00,52.85,52.99,52.85,52.95,15200.0,43.7421,43.8579,43.7421,43.8248,15200.0
2010-07-13 10:05:00,52.96,53.07,52.92,53.0,16800.0,43.8331,43.9241,43.8,43.8662,16800.0
2010-07-13 10:10:00,53.02,53.04,52.92,52.92,17400.0,43.8828,43.8993,43.8,43.8,17400.0
2010-07-13 10:15:00,52.94,53.01,52.93,52.96,24700.0,43.8165,43.8745,43.8083,43.8331,24700.0
2010-07-13 10:20:00,52.96,53.01,52.95,52.98,9700.0,43.8331,43.8745,43.8248,43.8496,9700.0
2010-07-13 10:25:00,52.97,53.0,52.85,52.88,10500.0,43.8414,43.8662,43.7421,43.7669,10500.0
2010-07-13 10:30:00,52.89,52.89,52.79,52.81,10400.0,43.7752,43.7752,43.6924,43.7089,10400.0
2010-07-13 10:35:00,52.82,52.84,52.78,52.81,6700.0,43.7172,43.7338,43.6841,43.7089,6700.0
2010-07-13 10:40:00,52.79,52.82,52.77,52.8,12300.0,43.6924,43.7172,43.6758,43.7007,12300.0
2010-07-13 10:45:00,52.8,52.87,52.79,52.87,6300.0,43.7007,43.7586,43.6924,43.7586,6300.0
2010-07-13 10:50:00,52.85,52.89,52.81,52.82,8000.0,43.7421,43.7752,43.7089,43.7172,8000.0
2010-07-13 10:55:00,52.83,52.84,52.76,52.78,11900.0,43.7255,43.7338,43.6676,43.6841,11900.0
2010-07-13 11:00:00,52.78,52.83,52.77,52.83,8700.0,43.6841,43.7255,43.6758,43.7255,8700.0
2010-07-13 11:05:00,52.83,52.88,52.83,52.87,3000.0,43.7255,43.7669,43.7255,43.7586,3000.0
2010-07-13 11:10:00,52.85,52.89,52.85,52.88,8000.0,43.7421,43.7752,43.7421,43.7669,8000.0
2010-07-13 11:15:00,52.87,52.87,52.85,52.85,5000.0,43.7586,43.7586,43.7421,43.7421,5000.0
2010-07-13 11:20:00,52.87,52.87,52.81,52.83,5700.0,43.7586,43.7586,43.7089,43.7255,5700.0
2010-07-13 11:25:00,52.85,52.91,52.85,52.87,5500.0,43.7421,43.7917,43.7421,43.7586,5500.0
2010-07-13 11:30:00,52.86,53.02,52.85,53.02,17300.0,43.7503,43.8828,43.7421,43.8828,17300.0
2010-07-13 11:35:00,53.01,53.11,53.0,53.1,18200.0,43.8745,43.9572,43.8662,43.949,18200.0
2010-07-13 11:40:00,53.08,53.14,53.03,53.03,15100.0,43.9324,43.9821,43.891,43.891,15100.0
2010-07-13 11:45:00,53.05,53.05,53.0,53.01,10600.0,43.9076,43.9076,43.8662,43.8745,10600.0
2010-07-13 11:50:00,53.01,53.08,53.0,53.05,17700.0,43.8745,43.9324,43.8662,43.9076,17700.0
2010-07-13 11:55:00,53.05,53.08,53.0,53.07,8100.0,43.9076,43.9324,43.8662,43.9241,8100.0
2010-07-13 12:00:00,53.06,53.1,53.03,53.05,11000.0,43.9159,43.949,43.891,43.9076,11000.0
2010-07-13 12:05:00,53.04,53.09,53.03,53.07,6800.0,43.8993,43.9407,43.891,43.9241,6800.0
2010-07-13 12:10:00,53.06,53.09,53.04,53.06,8300.0,43.9159,43.9407,43.8993,43.9159,8300.0
2010-07-13 12:15:00,53.08,53.09,53.04,53.05,9100.0,43.9324,43.9407,43.8993,43.9076,9100.0
2010-07-13 12:20:00,53.05,53.07,52.99,53.05,8700.0,43.9076,43.9241,43.8579,43.9076,8700.0
2010-07-13 12:25:00,53.06,53.1,53.04,53.08,6800.0,43.9159,43.949,43.8993,43.9324,6800.0
2010-07-13 12:30:00,53.08,53.1,53.07,53.1,5500.0,43.9324,43.949,43.9241,43.949,5500.0
2010-07-13 12:35:00,53.1,53.1,53.05,53.06,4800.0,43.949,43.949,43.9076,43.9159,4800.0
2010-07-13 12:40:00,53.05,53.06,53.04,53.04,4200.0,43.9076,43.9159,43.8993,43.8993,4200.0
2010-07-13 12:45:00,53.06,53.06,52.96,52.96,5300.0,43.9159,43.9159,43.8331,43.8331,5300.0
2010-07-13 12:50:00,52.97,52.98,52.94,52.94,6300.0,43.8414,43.8496,43.8165,43.8165,6300.0
2010-07-13 12:55:00,52.96,52.96,52.89,52.89,3900.0,43.8331,43.8331,43.7752,43.7752,3900.0
2010-07-13 13:00:00,52.9,52.96,52.83,52.96,13400.0,43.7834,43.8331,43.7255,43.8331,13400.0
2010-07-13 13:05:00,52.94,52.98,52.92,52.97,9800.0,43.8165,43.8496,43.8,43.8414,9800.0
2010-07-13 13:10:00,52.96,53.0,52.95,52.98,16500.0,43.8331,43.8662,43.8248,43.8496,16500.0
2010-07-13 13:15:00,52.98,52.99,52.94,52.96,4100.0,43.8496,43.8579,43.8165,43.8331,4100.0
2010-07-13 13:20:00,52.96,52.98,52.92,52.95,5800.0,43.8331,43.8496,43.8,43.8248,5800.0
2010-07-13 13:25:00,52.96,52.98,52.93,52.95,4400.0,43.8331,43.8496,43.8083,43.8248,4400.0
2010-07-13 13:30:00,52.98,53.0,52.93,52.97,13300.0,43.8496,43.8662,43.8083,43.8414,13300.0
2010-07-13 13:35:00,52.97,53.01,52.94,52.99,7800.0,43.8414,43.8745,43.8165,43.8579,7800.0
2010-07-13 13:40:00,53.0,53.02,52.95,52.98,6800.0,43.8662,43.8828,43.8248,43.8496,6800.0
2010-07-13 13:45:00,52.99,53.0,52.96,52.96,10300.0,43.8579,43.8662,43.8331,43.8331,10300.0
2010-07-13 13:50:00,52.95,52.96,52.88,52.9,7700.0,43.8248,43.8331,43.7669,43.7834,7700.0
2010-07-13 13:55:00,52.91,52.95,52.89,52.94,5300.0,43.7917,43.8248,43.7752,43.8165,5300.0
2010-07-13 14:00:00,52.96,53.03,52.93,53.02,8200.0,43.8331,43.891,43.8083,43.8828,8200.0
2010-07-13 14:05:00,53.01,53.05,53.01,53.04,6500.0,43.8745,43.9076,43.8745,43.8993,6500.0
2010-07-13 14:10:00,53.02,53.06,53.0,53.06,9400.0,43.8828,43.9159,43.8662,43.9159,9400.0
2010-07-13 14:15:00,53.06,53.1,53.05,53.09,7100.0,43.9159,43.949,43.9076,43.9407,7100.0
2010-07-13 14:20:00,53.08,53.08,52.99,53.03,9400.0,43.9324,43.9324,43.8579,43.891,9400.0
2010-07-13 14:25:00,53.04,53.07,53.0,53.01,7200.0,43.8993,43.9241,43.8662,43.8745,7200.0
2010-07-13 14:30:00,53.03,53.08,53.03,53.05,7200.0,43.891,43.9324,43.891,43.9076,7200.0
2010-07-13 14:35:00,53.06,53.09,53.05,53.09,8200.0,43.9159,43.9407,43.9076,43.9407,8200.0
2010-07-13 14:40:00,53.09,53.11,53.06,53.07,11400.0,43.9407,43.9572,43.9159,43.9241,11400.0
2010-07-13 14:45:00,53.07,53.11,53.07,53.08,9800.0,43.9241,43.9572,43.9241,43.9324,9800.0
2010-07-13 14:50:00,53.08,53.1,53.04,53.08,12900.0,43.9324,43.949,43.8993,43.9324,12900.0
2010-07-13 14:55:00,53.09,53.14,53.09,53.14,17800.0,43.9407,43.9821,43.9407,43.9821,17800.0
2010-07-13 15:00:00,53.13,53.19,53.13,53.17,23000.0,43.9738,44.0235,43.9738,44.0069,23000.0
2010-07-13 15:05:00,53.17,53.17,53.12,53.15,25900.0,44.0069,44.0069,43.9655,43.9903,25900.0
2010-07-13 15:10:00,53.14,53.2,53.13,53.18,25100.0,43.9821,44.0317,43.9738,44.0152,25100.0
2010-07-13 15:15:00,53.19,53.21,53.1,53.18,37200.0,44.0235,44.04,43.949,44.0152,37200.0
2010-07-13 15:20:00,53.19,53.19,53.11,53.12,34600.0,44.0235,44.0235,43.9572,43.9655,34600.0
2010-07-13 15:25:00,53.11,53.17,53.11,53.17,31000.0,43.9572,44.0069,43.9572,44.0069,31000.0
2010-07-13 15:30:00,53.18,53.19,53.15,53.19,24200.0,44.0152,44.0235,43.9903,44.0235,24200.0
2010-07-13 15:35:00,53.18,53.24,53.18,53.22,22300.0,44.0152,44.0648,44.0152,44.0483,22300.0
2010-07-13 15:40:00,53.23,53.23,53.17,53.17,26900.0,44.0566,44.0566,44.0069,44.0069,26900.0
2010-07-13 15:45:00,53.17,53.25,53.17,53.18,39000.0,44.0069,44.0731,44.0069,44.0152,39000.0
2010-07-13 15:50:00,53.18,53.23,53.08,53.09,51900.0,44.0152,44.0566,43.9324,43.9407,51900.0
2010-07-13 15:55:00,53.1,53.15,53.07,53.09,81400.0,43.949,43.9903,43.9241,43.9407,81400.0
2010-07-14 09:30:00,53.01,53.03,52.75,53.01,20500.0,43.8745,43.891,43.6593,43.8745,20500.0
2010-07-14 09:35:00,53.03,53.08,52.87,52.87,13900.0,43.891,43.9324,43.7586,43.7586,13900.0
2010-07-14 09:40:00,52.85,52.97,52.79,52.96,10800.0,43.7421,43.8414,43.6924,43.8331,10800.0
2010-07-14 09:45:00,52.98,52.98,52.87,52.89,7600.0,43.8496,43.8496,43.7586,43.7752,7600.0
2010-07-14 09:50:00,52.89,52.89,52.75,52.77,27200.0,43.7752,43.7752,43.6593,43.6758,27200.0
2010-07-14 09:55:00,52.79,52.79,52.73,52.75,15300.0,43.6924,43.6924,43.6427,43.6593,15300.0
2010-07-14 10:00:00,52.76,52.76,52.71,52.74,6200.0,43.6676,43.6676,43.6262,43.651,6200.0
2010-07-14 10:05:00,52.78,52.85,52.76,52.84,12700.0,43.6841,43.7421,43.6676,43.7338,12700.0
2010-07-14 10:10:00,52.85,52.96,52.85,52.94,16000.0,43.7421,43.8331,43.7421,43.8165,16000.0
2010-07-14 10:15:00,52.94,53.0,52.91,52.96,26700.0,43.8165,43.8662,43.7917,43.8331,26700.0
2010-07-14 10:20:00,52.96,53.1,52.96,53.1,17100.0,43.8331,43.949,43.8331,43.949,17100.0
2010-07-14 10:25:00,53.11,53.15,53.07,53.11,18700.0,43.9572,43.9903,43.9241,43.9572,18700.0
2010-07-14 10:30:00,53.12,53.2,53.12,53.15,37500.0,43.9655,44.0317,43.9655,43.9903,37500.0
2010-07-14 10:35:00,53.15,53.15,53.0,53.01,17300.0,43.9903,43.9903,43.8662,43.8745,17300.0
2010-07-14 10:40:00,53.0,53.01,52.93,52.95,13800.0,43.8662,43.8745,43.8083,43.8248,13800.0
2010-07-14 10:45:00,52.95,53.02,52.94,52.96,27500.0,43.8248,43.8828,43.8165,43.8331,27500.0
2010-07-14 10:50:00,52.96,53.02,52.96,52.96,9900.0,43.8331,43.8828,43.8331,43.8331,9900.0
2010-07-14 10:55:00,52.96,53.05,52.96,53.05,14400.0,43.8331,43.9076,43.8331,43.9076,14400.0
2010-07-14 11:00:00,53.07,53.13,53.01,53.12,7800.0,43.9241,43.9738,43.8745,43.9655,7800.0
2010-07-14 11:05:00,53.11,53.12,53.03,53.03,9300.0,43.9572,43.9655,43.891,43.891,9300.0
2010-07-14 11:10:00,53.04,53.12,53.03,53.11,6700.0,43.8993,43.9655,43.891,43.9572,6700.0
2010-07-14 11:15:00,53.11,53.15,53.11,53.15,9700.0,43.9572,43.9903,43.9572,43.9903,9700.0
2010-07-14 11:20:00,53.14,53.18,53.12,53.17,18600.0,43.9821,44.0152,43.9655,44.0069,18600.0
2010-07-14 11:25:00,53.15,53.19,53.1,53.17,18800.0,43.9903,44.0235,43.949,44.0069,18800.0
2010-07-14 11:30:00,53.17,53.23,53.17,53.23,13600.0,44.0069,44.0566,44.0069,44.0566,13600.0
2010-07-14 11:35:00,53.24,53.25,53.2,53.23,27000.0,44.0648,44.0731,44.0317,44.0566,27000.0
2010-07-14 11:40:00,53.24,53.24,53.2,53.2,32600.0,44.0648,44.0648,44.0317,44.0317,32600.0
2010-07-14 11:45:00,53.2,53.25,53.19,53.21,10000.0,44.0317,44.0731,44.0235,44.04,10000.0
2010-07-14 11:50:00,53.21,53.23,53.2,53.22,5000.0,44.04,44.0566,44.0317,44.0483,5000.0
2010-07-14 11:55:00,53.22,53.22,53.19,53.2,13600.0,44.0483,44.0483,44.0235,44.0317,13600.0
2010-07-14 12:00:00,53.2,53.21,53.12,53.13,9500.0,44.0317,44.04,43.9655,43.9738,9500.0
2010-07-14 12:05:00,53.13,53.2,53.13,53.17,5000.0,43.9738,44.0317,43.9738,44.0069,5000.0
2010-07-14 12:10:00,53.18,53.2,53.15,53.2,4400.0,44.0152,44.0317,43.9903,44.0317,4400.0
2010-07-14 12:15:00,53.19,53.21,53.15,53.19,6300.0,44.0235,44.04,43.9903,44.0235,6300.0
2010-07-14 12:20:00,53.19,53.2,53.18,53.2,8300.0,44.0235,44.0317,44.0152,44.0317,8300.0
2010-07-14 12:25:00,53.2,53.2,53.18,53.19,7900.0,44.0317,44.0317,44.0152,44.0235,7900.0
2010-07-14 12:30:00,53.19,53.22,53.18,53.2,17900.0,44.0235,44.0483,44.0152,44.0317,17900.0
2010-07-14 12:35:00,53.22,53.23,53.21,53.23,4500.0,44.0483,44.0566,44.04,44.0566,4500.0
2010-07-14 12:40:00,53.22,53.22,53.18,53.2,6400.0,44.0483,44.0483,44.0152,44.0317,6400.0
2010-07-14 12:45:00,53.21,53.22,53.17,53.17,3800.0,44.04,44.0483,44.0069,44.0069,3800.0
2010-07-14 12:50:00,53.16,53.2,53.14,53.2,22700.0,43.9986,44.0317,43.9821,44.0317,22700.0
2010-07-14 12:55:00,53.2,53.23,53.2,53.2,9900.0,44.0317,44.0566,44.0317,44.0317,9900.0
2010-07-14 13:00:00,53.21,53.23,53.19,53.23,18600.0,44.04,44.0566,44.0235,44.0566,18600.0
2010-07-14 13:05:00,53.23,53.25,53.23,53.25,9800.0,44.0566,44.0731,44.0566,44.0731,9800.0
2010-07-14 13:10:00,53.24,53.28,53.22,53.28,8200.0,44.0648,44.0979,44.0483,44.0979,8200.0
2010-07-14 13:15:00,53.28,53.28,53.25,53.27,11100.0,44.0979,44.0979,44.0731,44.0897,11100.0
2010-07-14 13:20:00,53.27,53.29,53.23,53.23,7700.0,44.0897,44.1062,44.0566,44.0566,7700.0
2010-07-14 13:25:00,53.24,53.24,53.22,53.23,6400.0,44.0648,44.0648,44.0483,44.0566,6400.0
2010-07-14 13:30:00,53.23,53.26,53.21,53.23,9400.0,44.0566,44.0814,44.04,44.0566,9400.0
2010-07-14 13:35:00,53.22,53.22,53.18,53.18,10800.0,44.0483,44.0483,44.0152,44.0152,10800.0
2010-07-14 13:40:00,53.19,53.2,53.14,53.17,6200.0,44.0235,44.0317,43.9821,44.0069,6200.0
2010-07-14 13:45:00,53.17,53.2,53.15,53.18,9100.0,44.0069,44.0317,43.9903,44.0152,9100.0
2010-07-14 13:50:00,53.18,53.18,53.15,53.15,12900.0,44.0152,44.0152,43.9903,43.9903,12900.0
2010-07-14 13:55:00,53.16,53.2,53.16,53.17,11400.0,43.9986,44.0317,43.9986,44.0069,11400.0
2010-07-14 14:00:00,53.17,53.18,53.05,53.11,27800.0,44.0069,44.0152,43.9076,43.9572,27800.0
2010-07-14 14:05:00,53.11,53.13,53.02,53.03,17400.0,43.9572,43.9738,43.8828,43.891,17400.0
2010-07-14 14:10:00,53.03,53.05,52.97,52.99,56300.0,43.891,43.9076,43.8414,43.8579,56300.0
2010-07-14 14:15:00,52.99,53.02,52.97,52.99,25800.0,43.8579,43.8828,43.8414,43.8579,25800.0
2010-07-14 14:20:00,52.98,53.02,52.89,52.89,13800.0,43.8496,43.8828,43.7752,43.7752,13800.0
2010-07-14 14:25:00,52.88,52.94,52.87,52.92,15100.0,43.7669,43.8165,43.7586,43.8,15100.0
2010-07-14 14:30:00,52.93,52.97,52.9,52.94,14500.0,43.8083,43.8414,43.7834,43.8165,14500.0
2010-07-14 14:35:00,52.93,52.96,52.89,52.91,14700.0,43.8083,43.8331,43.7752,43.7917,14700.0
2010-07-14 14:40:00,52.91,52.95,52.87,52.88,9100.0,43.7917,43.8248,43.7586,43.7669,9100.0
2010-07-14 14:45:00,52.87,52.92,52.85,52.87,25400.0,43.7586,43.8,43.7421,43.7586,25400.0
2010-07-14 14:50:00,52.88,52.89,52.83,52.83,17100.0,43.7669,43.7752,43.7255,43.7255,17100.0
2010-07-14 14:55:00,52.85,52.87,52.8,52.84,31500.0,43.7421,43.7586,43.7007,43.7338,31500.0
2010-07-14 15:00:00,52.83,52.9,52.83,52.83,52700.0,43.7255,43.7834,43.7255,43.7255,52700.0
2010-07-14 15:05:00,52.83,52.84,52.78,52.79,14000.0,43.7255,43.7338,43.6841,43.6924,14000.0
2010-07-14 15:10:00,52.8,52.81,52.77,52.78,31600.0,43.7007,43.7089,43.6758,43.6841,31600.0
2010-07-14 15:15:00,52.78,52.84,52.76,52.81,41000.0,43.6841,43.7338,43.6676,43.7089,41000.0
2010-07-14 15:20:00,52.81,52.83,52.79,52.81,29000.0,43.7089,43.7255,43.6924,43.7089,29000.0
2010-07-14 15:25:00,52.81,52.85,52.78,52.8,54100.0,43.7089,43.7421,43.6841,43.7007,54100.0
2010-07-14 15:30:00,52.81,52.87,52.81,52.87,23400.0,43.7089,43.7586,43.7089,43.7586,23400.0
2010-07-14 15:35:00,52.89,52.9,52.85,52.86,23200.0,43.7752,43.7834,43.7421,43.7503,23200.0
2010-07-14 15:40:00,52.86,52.86,52.77,52.78,30000.0,43.7503,43.7503,43.6758,43.6841,30000.0
2010-07-14 15:45:00,52.77,52.89,52.77,52.89,47100.0,43.6758,43.7752,43.6758,43.7752,47100.0
2010-07-14 15:50:00,52.88,52.95,52.87,52.93,42800.0,43.7669,43.8248,43.7586,43.8083,42800.0
2010-07-14 15:55:00,52.94,53.04,52.92,53.02,64200.0,43.8165,43.8993,43.8,43.8828,64200.0
2010-07-15 09:30:00,53.0,53.0,52.8,52.88,16600.0,43.8662,43.8662,43.7007,43.7669,16600.0
2010-07-15 09:35:00,52.85,52.99,52.78,52.95,11700.0,43.7421,43.8579,43.6841,43.8248,11700.0
2010-07-15 09:40:00,52.93,53.09,52.89,53.05,27300.0,43.8083,43.9407,43.7752,43.9076,27300.0
2010-07-15 09:45:00,53.07,53.1,53.02,53.09,13000.0,43.9241,43.949,43.8828,43.9407,13000.0
2010-07-15 09:50:00,53.09,53.1,52.97,53.04,18400.0,43.9407,43.949,43.8414,43.8993,18400.0
2010-07-15 09:55:00,53.04,53.04,52.98,53.03,9200.0,43.8993,43.8993,43.8496,43.891,9200.0
2010-07-15 10:00:00,53.01,53.01,52.7,52.7,21600.0,43.8745,43.8745,43.6179,43.6179,21600.0
2010-07-15 10:05:00,52.71,52.71,52.6,52.63,11200.0,43.6262,43.6262,43.5351,43.56,11200.0
2010-07-15 10:10:00,52.61,52.61,52.44,52.47,21800.0,43.5434,43.5434,43.4027,43.4275,21800.0
2010-07-15 10:15:00,52.46,52.47,52.29,52.33,27400.0,43.4193,43.4275,43.2786,43.3117,27400.0
2010-07-15 10:20:00,52.33,52.33,52.24,52.27,26900.0,43.3117,43.3117,43.2372,43.262,26900.0
2010-07-15 10:25:00,52.27,52.36,52.26,52.34,12700.0,43.262,43.3365,43.2537,43.3199,12700.0
2010-07-15 10:30:00,52.34,52.38,52.31,52.37,17900.0,43.3199,43.353,43.2951,43.3448,17900.0
2010-07-15 10:35:00,52.38,52.43,52.34,52.43,17500.0,43.353,43.3944,43.3199,43.3944,17500.0
2010-07-15 10:40:00,52.42,52.42,52.25,52.29,24900.0,43.3862,43.3862,43.2455,43.2786,24900.0
2010-07-15 10:45:00,52.27,52.32,52.25,52.29,15600.0,43.262,43.3034,43.2455,43.2786,15600.0
2010-07-15 10:50:00,52.28,52.3,52.26,52.28,12900.0,43.2703,43.2868,43.2537,43.2703,12900.0
2010-07-15 10:55:00,52.28,52.29,52.18,52.21,24900.0,43.2703,43.2786,43.1875,43.2123,24900.0
2010-07-15 11:00:00,52.21,52.25,52.19,52.2,23900.0,43.2123,43.2455,43.1958,43.2041,23900.0
2010-07-15 11:05:00,52.22,52.27,52.2,52.24,17600.0,43.2206,43.262,43.2041,43.2372,17600.0
2010-07-15 11:10:00,52.24,52.31,52.21,52.31,18200.0,43.2372,43.2951,43.2123,43.2951,18200.0
2010-07-15 11:15:00,52.33,52.39,52.33,52.37,11700.0,43.3117,43.3613,43.3117,43.3448,11700.0
2010-07-15 11:20:00,52.36,52.39,52.33,52.33,11700.0,43.3365,43.3613,43.3117,43.3117,11700.0
2010-07-15 11:25:00,52.34,52.35,52.32,52.33,12200.0,43.3199,43.3282,43.3034,43.3117,12200.0
2010-07-15 11:30:00,52.33,52.34,52.31,52.33,7000.0,43.3117,43.3199,43.2951,43.3117,7000.0
2010-07-15 11:35:00,52.31,52.37,52.31,52.35,12500.0,43.2951,43.3448,43.2951,43.3282,12500.0
2010-07-15 11:40:00,52.35,52.37,52.33,52.35,9300.0,43.3282,43.3448,43.3117,43.3282,9300.0
2010-07-15 11:45:00,52.35,52.37,52.33,52.35,12000.0,43.3282,43.3448,43.3117,43.3282,12000.0
2010-07-15 11:50:00,52.34,52.38,52.33,52.35,17300.0,43.3199,43.353,43.3117,43.3282,17300.0
2010-07-15 11:55:00,52.36,52.38,52.3,52.31,12200.0,43.3365,43.353,43.2868,43.2951,12200.0
2010-07-15 12:00:00,52.31,52.32,52.28,52.28,14100.0,43.2951,43.3034,43.2703,43.2703,14100.0
2010-07-15 12:05:00,52.29,52.29,52.12,52.13,37000.0,43.2786,43.2786,43.1379,43.1461,37000.0
2010-07-15 12:10:00,52.13,52.16,52.12,52.15,20200.0,43.1461,43.171,43.1379,43.1627,20200.0
2010-07-15 12:15:00,52.15,52.16,52.1,52.1,17000.0,43.1627,43.171,43.1213,43.1213,17000.0
2010-07-15 12:20:00,52.11,52.11,52.08,52.11,8200.0,43.1296,43.1296,43.1047,43.1296,8200.0
2010-07-15 12:25:00,52.11,52.13,52.09,52.1,9000.0,43.1296,43.1461,43.113,43.1213,9000.0
2010-07-15 12:30:00,52.11,52.16,52.11,52.16,11100.0,43.1296,43.171,43.1296,43.171,11100.0
2010-07-15 12:35:00,52.16,52.17,52.15,52.15,6300.0,43.171,43.1792,43.1627,43.1627,6300.0
2010-07-15 12:40:00,52.15,52.15,52.1,52.13,11000.0,43.1627,43.1627,43.1213,43.1461,11000.0
2010-07-15 12:45:00,52.13,52.19,52.12,52.19,7700.0,43.1461,43.1958,43.1379,43.1958,7700.0
2010-07-15 12:50:00,52.18,52.24,52.18,52.24,6400.0,43.1875,43.2372,43.1875,43.2372,6400.0
2010-07-15 12:55:00,52.23,52.24,52.2,52.21,10300.0,43.2289,43.2372,43.2041,43.2123,10300.0
2010-07-15 13:00:00,52.21,52.25,52.21,52.21,14800.0,43.2123,43.2455,43.2123,43.2123,14800.0
2010-07-15 13:05:00,52.2,52.23,52.18,52.22,9700.0,43.2041,43.2289,43.1875,43.2206,9700.0
2010-07-15 13:10:00,52.22,52.24,52.21,52.23,8000.0,43.2206,43.2372,43.2123,43.2289,8000.0
2010-07-15 13:15:00,52.23,52.36,52.23,52.36,10500.0,43.2289,43.3365,43.2289,43.3365,10500.0
2010-07-15 13:20:00,52.36,52.43,52.36,52.43,11600.0,43.3365,43.3944,43.3365,43.3944,11600.0
2010-07-15 13:25:00,52.44,52.48,52.41,52.47,24200.0,43.4027,43.4358,43.3779,43.4275,24200.0
2010-07-15 13:30:00,52.46,52.48,52.4,52.42,33400.0,43.4193,43.4358,43.3696,43.3862,33400.0
2010-07-15 13:35:00,52.42,52.46,52.39,52.41,14900.0,43.3862,43.4193,43.3613,43.3779,14900.0
2010-07-15 13:40:00,52.41,52.45,52.4,52.43,13300.0,43.3779,43.411,43.3696,43.3944,13300.0
2010-07-15 13:45:00,52.44,52.49,52.44,52.47,19400.0,43.4027,43.4441,43.4027,43.4275,19400.0
2010-07-15 13:50:00,52.46,52.46,52.43,52.44,9600.0,43.4193,43.4193,43.3944,43.4027,9600.0
2010-07-15 13:55:00,52.44,52.49,52.43,52.46,6400.0,43.4027,43.4441,43.3944,43.4193,6400.0
2010-07-15 14:00:00,52.46,52.51,52.42,52.46,14700.0,43.4193,43.4606,43.3862,43.4193,14700.0
2010-07-15 14:05:00,52.46,52.46,52.4,52.41,13100.0,43.4193,43.4193,43.3696,43.3779,13100.0
2010-07-15 14:10:00,52.4,52.42,52.39,52.42,9100.0,43.3696,43.3862,43.3613,43.3862,9100.0
2010-07-15 14:15:00,52.4,52.46,52.4,52.44,12200.0,43.3696,43.4193,43.3696,43.4027,12200.0
2010-07-15 14:20:00,52.44,52.44,52.4,52.42,19600.0,43.4027,43.4027,43.3696,43.3862,19600.0
2010-07-15 14:25:00,52.42,52.5,52.41,52.46,20000.0,43.3862,43.4524,43.3779,43.4193,20000.0
2010-07-15 14:30:00,52.47,52.5,52.4,52.41,32300.0,43.4275,43.4524,43.3696,43.3779,32300.0
2010-07-15 14:35:00,52.41,52.42,52.37,52.39,13300.0,43.3779,43.3862,43.3448,43.3613,13300.0
2010-07-15 14:40:00,52.4,52.41,52.33,52.35,12300.0,43.3696,43.3779,43.3117,43.3282,12300.0
2010-07-15 14:45:00,52.36,52.43,52.35,52.41,13400.0,43.3365,43.3944,43.3282,43.3779,13400.0
2010-07-15 14:50:00,52.41,52.44,52.36,52.37,14500.0,43.3779,43.4027,43.3365,43.3448,14500.0
2010-07-15 14:55:00,52.37,52.38,52.29,52.32,16300.0,43.3448,43.353,43.2786,43.3034,16300.0
2010-07-15 15:00:00,52.32,52.39,52.32,52.36,21100.0,43.3034,43.3613,43.3034,43.3365,21100.0
2010-07-15 15:05:00,52.37,52.38,52.25,52.25,23200.0,43.3448,43.353,43.2455,43.2455,23200.0
2010-07-15 15:10:00,52.26,52.26,52.17,52.17,25200.0,43.2537,43.2537,43.1792,43.1792,25200.0
2010-07-15 15:15:00,52.16,52.26,52.16,52.24,26500.0,43.171,43.2537,43.171,43.2372,26500.0
2010-07-15 15:20:00,52.24,52.28,52.2,52.2,24400.0,43.2372,43.2703,43.2041,43.2041,24400.0
2010-07-15 15:25:00,52.21,52.34,52.17,52.34,51800.0,43.2123,43.3199,43.1792,43.3199,51800.0
2010-07-15 15:30:00,52.34,52.43,52.32,52.36,37000.0,43.3199,43.3944,43.3034,43.3365,37000.0
2010-07-15 15:35:00,52.36,52.46,52.35,52.4,40100.0,43.3365,43.4193,43.3282,43.3696,40100.0
2010-07-15 15:40:00,52.41,52.48,52.37,52.45,40300.0,43.3779,43.4358,43.3448,43.411,40300.0
2010-07-15 15:45:00,52.45,52.58,52.43,52.55,74600.0,43.411,43.5186,43.3944,43.4938,74600.0
2010-07-15 15:50:00,52.54,52.61,52.51,52.58,60700.0,43.4855,43.5434,43.4606,43.5186,60700.0
2010-07-15 15:55:00,52.58,52.63,52.51,52.51,73200.0,43.5186,43.56,43.4606,43.4606,73200.0
2010-07-16 09:30:00,52.38,52.43,52.11,52.26,241900.0,43.353,43.3944,43.1296,43.2537,241900.0
2010-07-16 09:35:00,52.31,52.56,52.31,52.51,7500.0,43.2951,43.502,43.2951,43.4606,7500.0
2010-07-16 09:40:00,52.53,52.56,52.39,52.41,9100.0,43.4772,43.502,43.3613,43.3779,9100.0
2010-07-16 09:45:00,52.39,52.4,52.14,52.14,10500.0,43.3613,43.3696,43.1544,43.1544,10500.0
2010-07-16 09:50:00,52.14,52.14,51.78,51.85,19900.0,43.1544,43.1544,42.8564,42.9144,19900.0
2010-07-16 09:55:00,51.85,51.87,51.61,51.73,25800.0,42.9144,42.9309,42.7157,42.8151,25800.0
2010-07-16 10:00:00,51.72,51.75,51.63,51.72,15700.0,42.8068,42.8316,42.7323,42.8068,15700.0
2010-07-16 10:05:00,51.67,51.71,51.47,51.47,22200.0,42.7654,42.7985,42.5999,42.5999,22200.0
2010-07-16 10:10:00,51.48,51.65,51.48,51.62,11300.0,42.6082,42.7489,42.6082,42.724,11300.0
2010-07-16 10:15:00,51.6,51.71,51.57,51.66,33900.0,42.7075,42.7985,42.6826,42.7571,33900.0
2010-07-16 10:20:00,51.64,51.79,51.64,51.78,8200.0,42.7406,42.8647,42.7406,42.8564,8200.0
2010-07-16 10:25:00,51.78,51.85,51.7,51.84,27800.0,42.8564,42.9144,42.7902,42.9061,27800.0
2010-07-16 10:30:00,51.83,51.86,51.78,51.81,23500.0,42.8978,42.9227,42.8564,42.8813,23500.0
2010-07-16 10:35:00,51.8,51.8,51.72,51.73,25300.0,42.873,42.873,42.8068,42.8151,25300.0
2010-07-16 10:40:00,51.72,51.8,51.69,51.79,11400.0,42.8068,42.873,42.782,42.8647,11400.0
2010-07-16 10:45:00,51.8,51.8,51.74,51.77,29600.0,42.873,42.873,42.8233,42.8482,29600.0
2010-07-16 10:50:00,51.77,51.8,51.75,51.78,11700.0,42.8482,42.873,42.8316,42.8564,11700.0
2010-07-16 10:55:00,51.78,51.8,51.78,51.79,18800.0,42.8564,42.873,42.8564,42.8647,18800.0
2010-07-16 11:00:00,51.8,51.8,51.73,51.73,12700.0,42.873,42.873,42.8151,42.8151,12700.0
2010-07-16 11:05:00,51.72,51.8,51.7,51.8,12300.0,42.8068,42.873,42.7902,42.873,12300.0
2010-07-16 11:10:00,51.8,51.8,51.75,51.78,16400.0,42.873,42.873,42.8316,42.8564,16400.0
2010-07-16 11:15:00,51.77,51.78,51.67,51.67,10800.0,42.8482,42.8564,42.7654,42.7654,10800.0
2010-07-16 11:20:00,51.66,51.68,51.53,51.58,9600.0,42.7571,42.7737,42.6495,42.6909,9600.0
2010-07-16 11:25:00,51.59,51.7,51.54,51.7,10600.0,42.6992,42.7902,42.6578,42.7902,10600.0
2010-07-16 11:30:00,51.69,51.74,51.65,51.66,23100.0,42.782,42.8233,42.7489,42.7571,23100.0
2010-07-16 11:35:00,51.66,51.72,51.57,51.61,18800.0,42.7571,42.8068,42.6826,42.7157,18800.0
2010-07-16 11:40:00,51.63,51.67,51.58,51.58,15200.0,42.7323,42.7654,42.6909,42.6909,15200.0
2010-07-16 11:45:00,51.58,51.58,51.44,51.44,15400.0,42.6909,42.6909,42.575,42.575,15400.0
2010-07-16 11:50:00,51.45,51.49,51.33,51.34,15300.0,42.5833,42.6164,42.484,42.4923,15300.0
2010-07-16 11:55:00,51.36,51.41,51.35,51.37,8000.0,42.5088,42.5502,42.5006,42.5171,8000.0
2010-07-16 12:00:00,51.36,51.38,51.32,51.37,5300.0,42.5088,42.5254,42.4757,42.5171,5300.0
2010-07-16 12:05:00,51.37,51.38,51.29,51.3,26500.0,42.5171,42.5254,42.4509,42.4592,26500.0
2010-07-16 12:10:00,51.29,51.3,51.26,51.27,30900.0,42.4509,42.4592,42.4261,42.4343,30900.0
2010-07-16 12:15:00,51.26,51.28,51.12,51.14,15700.0,42.4261,42.4426,42.3102,42.3267,15700.0
2010-07-16 12:20:00,51.17,51.31,51.16,51.3,14100.0,42.3516,42.4674,42.3433,42.4592,14100.0
2010-07-16 12:25:00,51.3,51.33,51.26,51.32,50300.0,42.4592,42.484,42.4261,42.4757,50300.0
2010-07-16 12:30:00,51.29,51.32,51.26,51.32,11600.0,42.4509,42.4757,42.4261,42.4757,11600.0
2010-07-16 12:35:00,51.3,51.33,51.29,51.31,8900.0,42.4592,42.484,42.4509,42.4674,8900.0
2010-07-16 12:40:00,51.3,51.34,51.3,51.31,12700.0,42.4592,42.4923,42.4592,42.4674,12700.0
2010-07-16 12:45:00,51.31,51.32,51.24,51.28,11300.0,42.4674,42.4757,42.4095,42.4426,11300.0
2010-07-16 12:50:00,51.27,51.27,51.24,51.25,4500.0,42.4343,42.4343,42.4095,42.4178,4500.0
2010-07-16 12:55:00,51.25,51.27,51.16,51.19,8600.0,42.4178,42.4343,42.3433,42.3681,8600.0
2010-07-16 13:00:00,51.18,51.28,51.18,51.23,8600.0,42.3599,42.4426,42.3599,42.4012,8600.0
2010-07-16 13:05:00,51.23,51.32,51.23,51.28,11000.0,42.4012,42.4757,42.4012,42.4426,11000.0
2010-07-16 13:10:00,51.28,51.28,51.22,51.22,11000.0,42.4426,42.4426,42.393,42.393,11000.0
2010-07-16 13:15:00,51.24,51.28,51.23,51.25,21200.0,42.4095,42.4426,42.4012,42.4178,21200.0
2010-07-16 13:20:00,51.25,51.25,51.19,51.21,12900.0,42.4178,42.4178,42.3681,42.3847,12900.0
2010-07-16 13:25:00,51.21,51.21,51.13,51.14,6700.0,42.3847,42.3847,42.3185,42.3267,6700.0
2010-07-16 13:30:00,51.14,51.28,51.13,51.26,9600.0,42.3267,42.4426,42.3185,42.4261,9600.0
2010-07-16 13:35:00,51.25,51.28,51.24,51.27,6700.0,42.4178,42.4426,42.4095,42.4343,6700.0
2010-07-16 13:40:00,51.27,51.27,51.21,51.24,14900.0,42.4343,42.4343,42.3847,42.4095,14900.0
2010-07-16 13:45:00,51.23,51.3,51.21,51.3,9200.0,42.4012,42.4592,42.3847,42.4592,9200.0
2010-07-16 13:50:00,51.3,51.3,51.15,51.15,10900.0,42.4592,42.4592,42.335,42.335,10900.0
2010-07-16 13:55:00,51.16,51.23,51.14,51.19,9700.0,42.3433,42.4012,42.3267,42.3681,9700.0
2010-07-16 14:00:00,51.19,51.26,51.16,51.25,8000.0,42.3681,42.4261,42.3433,42.4178,8000.0
2010-07-16 14:05:00,51.26,51.26,51.2,51.24,6100.0,42.4261,42.4261,42.3764,42.4095,6100.0
2010-07-16 14:10:00,51.25,51.28,51.2,51.23,11500.0,42.4178,42.4426,42.3764,42.4012,11500.0
2010-07-16 14:15:00,51.23,51.23,51.15,51.15,6000.0,42.4012,42.4012,42.335,42.335,6000.0
2010-07-16 14:20:00,51.15,51.21,51.13,51.19,4600.0,42.335,42.3847,42.3185,42.3681,4600.0
2010-07-16 14:25:00,51.19,51.23,51.17,51.18,5300.0,42.3681,42.4012,42.3516,42.3599,5300.0
2010-07-16 14:30:00,51.17,51.24,51.15,51.22,7200.0,42.3516,42.4095,42.335,42.393,7200.0
2010-07-16 14:35:00,51.22,51.22,51.15,51.18,8900.0,42.393,42.393,42.335,42.3599,8900.0
2010-07-16 14:40:00,51.2,51.23,51.15,51.17,12600.0,42.3764,42.4012,42.335,42.3516,12600.0
2010-07-16 14:45:00,51.18,51.24,51.16,51.17,8200.0,42.3599,42.4095,42.3433,42.3516,8200.0
2010-07-16 14:50:00,51.17,51.19,51.11,51.18,15500.0,42.3516,42.3681,42.3019,42.3599,15500.0
2010-07-16 14:55:00,51.19,51.19,51.11,51.14,16900.0,42.3681,42.3681,42.3019,42.3267,16900.0
2010-07-16 15:00:00,51.14,51.17,51.1,51.16,13100.0,42.3267,42.3516,42.2936,42.3433,13100.0
2010-07-16 15:05:00,51.16,51.17,51.12,51.16,22100.0,42.3433,42.3516,42.3102,42.3433,22100.0
2010-07-16 15:10:00,51.16,51.24,51.13,51.24,52700.0,42.3433,42.4095,42.3185,42.4095,52700.0
2010-07-16 15:15:00,51.24,51.24,51.14,51.16,26100.0,42.4095,42.4095,42.3267,42.3433,26100.0
2010-07-16 15:20:00,51.15,51.21,51.08,51.09,18800.0,42.335,42.3847,42.2771,42.2854,18800.0
2010-07-16 15:25:00,51.07,51.13,51.03,51.09,28900.0,42.2688,42.3185,42.2357,42.2854,28900.0
2010-07-16 15:30:00,51.08,51.12,51.08,51.12,40700.0,42.2771,42.3102,42.2771,42.3102,40700.0
2010-07-16 15:35:00,51.12,51.25,51.11,51.17,29700.0,42.3102,42.4178,42.3019,42.3516,29700.0
2010-07-16 15:40:00,51.17,51.27,51.17,51.26,36500.0,42.3516,42.4343,42.3516,42.4261,36500.0
2010-07-16 15:45:00,51.26,51.27,51.14,51.15,90400.0,42.4261,42.4343,42.3267,42.335,90400.0
2010-07-16 15:50:00,51.16,51.29,51.14,51.29,51600.0,42.3433,42.4509,42.3267,42.4509,51600.0
2010-07-16 15:55:00,51.29,51.31,51.12,51.18,94100.0,42.4509,42.4674,42.3102,42.3599,94100.0
2010-07-19 09:30:00,51.28,51.52,51.28,51.4,34200.0,42.4426,42.6413,42.4426,42.5419,34200.0
2010-07-19 09:35:00,51.39,51.46,51.33,51.34,11600.0,42.5337,42.5916,42.484,42.4923,11600.0
2010-07-19 09:40:00,51.35,51.4,51.23,51.4,10300.0,42.5006,42.5419,42.4012,42.5419,10300.0
2010-07-19 09:45:00,51.4,51.6,51.4,51.6,16500.0,42.5419,42.7075,42.5419,42.7075,16500.0
2010-07-19 09:50:00,51.6,51.67,51.59,51.6,18200.0,42.7075,42.7654,42.6992,42.7075,18200.0
2010-07-19 09:55:00,51.61,51.61,51.52,51.58,7700.0,42.7157,42.7157,42.6413,42.6909,7700.0
2010-07-19 10:00:00,51.58,51.6,51.45,51.45,71700.0,42.6909,42.7075,42.5833,42.5833,71700.0
2010-07-19 10:05:00,51.44,51.48,51.26,51.26,13200.0,42.575,42.6082,42.4261,42.4261,13200.0
2010-07-19 10:10:00,51.26,51.29,51.2,51.28,10800.0,42.4261,42.4509,42.3764,42.4426,10800.0
2010-07-19 10:15:00,51.3,51.32,51.23,51.25,12400.0,42.4592,42.4757,42.4012,42.4178,12400.0
2010-07-19 10:20:00,51.25,51.27,51.18,51.18,17600.0,42.4178,42.4343,42.3599,42.3599,17600.0
2010-07-19 10:25:00,51.17,51.3,51.11,51.11,44900.0,42.3516,42.4592,42.3019,42.3019,44900.0
2010-07-19 10:30:00,51.07,51.11,51.01,51.01,29700.0,42.2688,42.3019,42.2191,42.2191,29700.0
2010-07-19 10:35:00,51.02,51.07,50.99,51.02,34300.0,42.2274,42.2688,42.2026,42.2274,34300.0
2010-07-19 10:40:00,51.02,51.02,50.92,51.0,20500.0,42.2274,42.2274,42.1447,42.2109,20500.0
2010-07-19 10:45:00,50.99,50.99,50.84,50.85,27700.0,42.2026,42.2026,42.0784,42.0867,27700.0
2010-07-19 10:50:00,50.84,50.88,50.8,50.83,13300.0,42.0784,42.1116,42.0453,42.0702,13300.0
2010-07-19 10:55:00,50.83,51.01,50.81,51.0,12800.0,42.0702,42.2191,42.0536,42.2109,12800.0
2010-07-19 11:00:00,51.0,51.1,51.0,51.05,9700.0,42.2109,42.2936,42.2109,42.2523,9700.0
2010-07-19 11:05:00,51.05,51.21,51.04,51.21,33300.0,42.2523,42.3847,42.244,42.3847,33300.0
2010-07-19 11:10:00,51.2,51.21,51.07,51.09,18700.0,42.3764,42.3847,42.2688,42.2854,18700.0
2010-07-19 11:15:00,51.1,51.25,51.09,51.21,44700.0,42.2936,42.4178,42.2854,42.3847,44700.0
2010-07-19 11:20:00,51.2,51.25,51.2,51.25,5900.0,42.3764,42.4178,42.3764,42.4178,5900.0
2010-07-19 11:25:00,51.24,51.25,51.19,51.23,13000.0,42.4095,42.4178,42.3681,42.4012,13000.0
2010-07-19 11:30:00,51.23,51.25,51.22,51.23,11700.0,42.4012,42.4178,42.393,42.4012,11700.0
2010-07-19 11:35:00,51.22,51.26,51.22,51.25,25400.0,42.393,42.4261,42.393,42.4178,25400.0
2010-07-19 11:40:00,51.25,51.38,51.24,51.38,20000.0,42.4178,42.5254,42.4095,42.5254,20000.0
2010-07-19 11:45:00,51.38,51.4,51.36,51.38,12500.0,42.5254,42.5419,42.5088,42.5254,12500.0
2010-07-19 11:50:00,51.39,51.45,51.39,51.44,11200.0,42.5337,42.5833,42.5337,42.575,11200.0
2010-07-19 11:55:00,51.45,51.54,51.44,51.54,17100.0,42.5833,42.6578,42.575,42.6578,17100.0
2010-07-19 12:00:00,51.53,51.54,51.42,51.43,10800.0,42.6495,42.6578,42.5585,42.5668,10800.0
2010-07-19 12:05:00,51.42,51.47,51.42,51.45,19400.0,42.5585,42.5999,42.5585,42.5833,19400.0
2010-07-19 12:10:00,51.45,51.47,51.43,51.45,8500.0,42.5833,42.5999,42.5668,42.5833,8500.0
2010-07-19 12:15:00,51.44,51.54,51.44,51.52,24000.0,42.575,42.6578,42.575,42.6413,24000.0
2010-07-19 12:20:00,51.52,51.53,51.45,51.47,11100.0,42.6413,42.6495,42.5833,42.5999,11100.0
2010-07-19 12:25:00,51.47,51.56,51.46,51.55,8900.0,42.5999,42.6744,42.5916,42.6661,8900.0
2010-07-19 12:30:00,51.55,51.55,51.5,51.54,13300.0,42.6661,42.6661,42.6247,42.6578,13300.0
2010-07-19 12:35:00,51.55,51.67,51.55,51.66,12200.0,42.6661,42.7654,42.6661,42.7571,12200.0
2010-07-19 12:40:00,51.68,51.69,51.62,51.64,8700.0,42.7737,42.782,42.724,42.7406,8700.0
2010-07-19 12:45:00,51.64,51.7,51.62,51.69,5900.0,42.7406,42.7902,42.724,42.782,5900.0
2010-07-19 12:50:00,51.69,51.72,51.69,51.72,6800.0,42.782,42.8068,42.782,42.8068,6800.0
2010-07-19 12:55:00,51.71,51.71,51.61,51.63,8400.0,42.7985,42.7985,42.7157,42.7323,8400.0
2010-07-19 13:00:00,51.61,51.63,51.54,51.54,15500.0,42.7157,42.7323,42.6578,42.6578,15500.0
2010-07-19 13:05:00,51.53,51.69,51.51,51.64,33800.0,42.6495,42.782,42.633,42.7406,33800.0
2010-07-19 13:10:00,51.64,51.64,51.53,51.53,5000.0,42.7406,42.7406,42.6495,42.6495,5000.0
2010-07-19 13:15:00,51.53,51.54,51.49,51.5,3900.0,42.6495,42.6578,42.6164,42.6247,3900.0
2010-07-19 13:20:00,51.51,51.56,51.51,51.56,3100.0,42.633,42.6744,42.633,42.6744,3100.0
2010-07-19 13:25:00,51.55,51.58,51.54,51.54,10800.0,42.6661,42.6909,42.6578,42.6578,10800.0
2010-07-19 13:30:00,51.53,51.58,51.43,51.43,18200.0,42.6495,42.6909,42.5668,42.5668,18200.0
2010-07-19 13:35:00,51.44,51.44,51.37,51.4,20500.0,42.575,42.575,42.5171,42.5419,20500.0
2010-07-19 13:40:00,51.4,51.41,51.37,51.39,17500.0,42.5419,42.5502,42.5171,42.5337,17500.0
2010-07-19 13:45:00,51.37,51.4,51.37,51.38,5400.0,42.5171,42.5419,42.5171,42.5254,5400.0
2010-07-19 13:50:00,51.38,51.38,51.32,51.32,13200.0,42.5254,42.5254,42.4757,42.4757,13200.0
2010-07-19 13:55:00,51.35,51.39,51.34,51.36,9300.0,42.5006,42.5337,42.4923,42.5088,9300.0
2010-07-19 14:00:00,51.37,51.44,51.37,51.42,7100.0,42.5171,42.575,42.5171,42.5585,7100.0
2010-07-19 14:05:00,51.41,51.43,51.4,51.42,9100.0,42.5502,42.5668,42.5419,42.5585,9100.0
2010-07-19 14:10:00,51.44,51.5,51.44,51.48,8200.0,42.575,42.6247,42.575,42.6082,8200.0
2010-07-19 14:15:00,51.5,51.5,51.44,51.45,6800.0,42.6247,42.6247,42.575,42.5833,6800.0
2010-07-19 14:20:00,51.45,51.47,51.4,51.45,11000.0,42.5833,42.5999,42.5419,42.5833,11000.0
2010-07-19 14:25:00,51.45,51.45,51.41,51.41,3800.0,42.5833,42.5833,42.5502,42.5502,3800.0
2010-07-19 14:30:00,51.4,51.45,51.39,51.44,9200.0,42.5419,42.5833,42.5337,42.575,9200.0
2010-07-19 14:35:00,51.45,51.46,51.42,51.43,8100.0,42.5833,42.5916,42.5585,42.5668,8100.0
2010-07-19 14:40:00,51.44,51.5,51.42,51.49,10200.0,42.575,42.6247,42.5585,42.6164,10200.0
2010-07-19 14:45:00,51.48,51.66,51.47,51.64,28500.0,42.6082,42.7571,42.5999,42.7406,28500.0
2010-07-19 14:50:00,51.65,51.67,51.62,51.62,29100.0,42.7489,42.7654,42.724,42.724,29100.0
2010-07-19 14:55:00,51.61,51.62,51.51,51.54,17700.0,42.7157,42.724,42.633,42.6578,17700.0
2010-07-19 15:00:00,51.52,51.61,51.52,51.61,7700.0,42.6413,42.7157,42.6413,42.7157,7700.0
2010-07-19 15:05:00,51.61,51.7,51.58,51.7,13700.0,42.7157,42.7902,42.6909,42.7902,13700.0
2010-07-19 15:10:00,51.7,51.75,51.66,51.67,17400.0,42.7902,42.8316,42.7571,42.7654,17400.0
2010-07-19 15:15:00,51.68,51.71,51.66,51.7,10500.0,42.7737,42.7985,42.7571,42.7902,10500.0
2010-07-19 15:20:00,51.69,51.69,51.59,51.59,10000.0,42.782,42.782,42.6992,42.6992,10000.0
2010-07-19 15:25:00,51.58,51.58,51.49,51.51,9600.0,42.6909,42.6909,42.6164,42.633,9600.0
2010-07-19 15:30:00,51.51,51.52,51.46,51.5,27800.0,42.633,42.6413,42.5916,42.6247,27800.0
2010-07-19 15:35:00,51.51,51.55,51.46,51.49,56900.0,42.633,42.6661,42.5916,42.6164,56900.0
2010-07-19 15:40:00,51.49,51.58,51.49,51.57,39900.0,42.6164,42.6909,42.6164,42.6826,39900.0
2010-07-19 15:45:00,51.57,51.59,51.5,51.53,54600.0,42.6826,42.6992,42.6247,42.6495,54600.0
2010-07-19 15:50:00,51.53,51.57,51.44,51.5,46500.0,42.6495,42.6826,42.575,42.6247,46500.0
2010-07-19 15:55:00,51.5,51.57,51.5,51.54,66900.0,42.6247,42.6826,42.6247,42.6578,66900.0
2010-07-20 09:30:00,50.58,50.58,49.75,49.88,122100.0,41.8633,41.8633,41.1763,41.2839,122100.0
2010-07-20 09:35:00,49.94,50.0,49.53,49.53,50800.0,41.3335,41.3832,40.9942,40.9942,50800.0
2010-07-20 09:40:00,49.51,49.54,49.23,49.5,153100.0,40.9777,41.0025,40.7459,40.9694,153100.0
2010-07-20 09:45:00,49.5,49.98,49.5,49.97,66200.0,40.9694,41.3667,40.9694,41.3584,66200.0
2010-07-20 09:50:00,49.99,50.33,49.85,50.27,85400.0,41.3749,41.6563,41.2591,41.6067,85400.0
2010-07-20 09:55:00,50.27,50.27,50.12,50.14,58400.0,41.6067,41.6067,41.4825,41.4991,58400.0
2010-07-20 10:00:00,50.13,50.23,50.04,50.12,53200.0,41.4908,41.5736,41.4163,41.4825,53200.0
2010-07-20 10:05:00,50.13,50.23,50.07,50.22,28700.0,41.4908,41.5736,41.4411,41.5653,28700.0
2010-07-20 10:10:00,50.23,50.38,50.21,50.27,49100.0,41.5736,41.6977,41.557,41.6067,49100.0
2010-07-20 10:15:00,50.24,50.53,50.22,50.53,37800.0,41.5818,41.8219,41.5653,41.8219,37800.0
2010-07-20 10:20:00,50.51,50.69,50.51,50.69,85100.0,41.8053,41.9543,41.8053,41.9543,85100.0
2010-07-20 10:25:00,50.67,50.67,50.58,50.62,51800.0,41.9377,41.9377,41.8633,41.8964,51800.0
2010-07-20 10:30:00,50.62,50.63,50.53,50.61,44500.0,41.8964,41.9046,41.8219,41.8881,44500.0
2010-07-20 10:35:00,50.62,50.67,50.55,50.63,32100.0,41.8964,41.9377,41.8384,41.9046,32100.0
2010-07-20 10:40:00,50.63,50.69,50.6,50.63,25800.0,41.9046,41.9543,41.8798,41.9046,25800.0
2010-07-20 10:45:00,50.62,50.72,50.61,50.7,23100.0,41.8964,41.9791,41.8881,41.9626,23100.0
2010-07-20 10:50:00,50.7,50.7,50.56,50.59,26500.0,41.9626,41.9626,41.8467,41.8715,26500.0
2010-07-20 10:55:00,50.59,50.59,50.47,50.5,29100.0,41.8715,41.8715,41.7722,41.797,29100.0
2010-07-20 11:00:00,50.5,50.53,50.43,50.46,33800.0,41.797,41.8219,41.7391,41.7639,33800.0
2010-07-20 11:05:00,50.46,50.48,50.38,50.46,22500.0,41.7639,41.7805,41.6977,41.7639,22500.0
2010-07-20 11:10:00,50.46,50.47,50.31,50.32,22000.0,41.7639,41.7722,41.6398,41.6481,22000.0
2010-07-20 11:15:00,50.32,50.44,50.32,50.43,17800.0,41.6481,41.7474,41.6481,41.7391,17800.0
2010-07-20 11:20:00,50.43,50.5,50.4,50.5,10300.0,41.7391,41.797,41.7143,41.797,10300.0
2010-07-20 11:25:00,50.51,50.59,50.51,50.59,10500.0,41.8053,41.8715,41.8053,41.8715,10500.0
2010-07-20 11:30:00,50.59,50.63,50.59,50.6,20000.0,41.8715,41.9046,41.8715,41.8798,20000.0
2010-07-20 11:35:00,50.6,50.65,50.6,50.64,26100.0,41.8798,41.9212,41.8798,41.9129,26100.0
2010-07-20 11:40:00,50.64,50.65,50.47,50.48,22300.0,41.9129,41.9212,41.7722,41.7805,22300.0
2010-07-20 11:45:00,50.48,50.5,50.45,50.49,9000.0,41.7805,41.797,41.7557,41.7888,9000.0
2010-07-20 11:50:00,50.49,50.49,50.39,50.39,15900.0,41.7888,41.7888,41.706,41.706,15900.0
2010-07-20 11:55:00,50.39,50.42,50.38,50.4,26000.0,41.706,41.7308,41.6977,41.7143,26000.0
2010-07-20 12:00:00,50.39,50.4,50.29,50.33,101500.0,41.706,41.7143,41.6232,41.6563,101500.0
2010-07-20 12:05:00,50.33,50.39,50.33,50.35,32000.0,41.6563,41.706,41.6563,41.6729,32000.0
2010-07-20 12:10:00,50.35,50.37,50.26,50.26,13200.0,41.6729,41.6894,41.5984,41.5984,13200.0
2010-07-20 12:15:00,50.26,50.34,50.25,50.32,4700.0,41.5984,41.6646,41.5901,41.6481,4700.0
2010-07-20 12:20:00,50.33,50.39,50.27,50.39,64700.0,41.6563,41.706,41.6067,41.706,64700.0
2010-07-20 12:25:00,50.37,50.5,50.37,50.5,9200.0,41.6894,41.797,41.6894,41.797,9200.0
2010-07-20 12:30:00,50.5,50.55,50.45,50.54,10400.0,41.797,41.8384,41.7557,41.8301,10400.0
2010-07-20 12:35:00,50.54,50.6,50.54,50.55,7200.0,41.8301,41.8798,41.8301,41.8384,7200.0
2010-07-20 12:40:00,50.53,50.55,50.52,50.54,19000.0,41.8219,41.8384,41.8136,41.8301,19000.0
2010-07-20 12:45:00,50.53,50.57,50.53,50.53,10400.0,41.8219,41.855,41.8219,41.8219,10400.0
2010-07-20 12:50:00,50.53,50.54,50.48,50.5,5200.0,41.8219,41.8301,41.7805,41.797,5200.0
2010-07-20 12:55:00,50.5,50.53,50.48,50.48,9200.0,41.797,41.8219,41.7805,41.7805,9200.0
2010-07-20 13:00:00,50.49,50.5,50.47,50.49,11300.0,41.7888,41.797,41.7722,41.7888,11300.0
2010-07-20 13:05:00,50.49,50.51,50.47,50.47,16100.0,41.7888,41.8053,41.7722,41.7722,16100.0
2010-07-20 13:10:00,50.47,50.5,50.44,50.45,8400.0,41.7722,41.797,41.7474,41.7557,8400.0
2010-07-20 13:15:00,50.44,50.48,50.44,50.47,8500.0,41.7474,41.7805,41.7474,41.7722,8500.0
2010-07-20 13:20:00,50.47,50.57,50.47,50.55,18900.0,41.7722,41.855,41.7722,41.8384,18900.0
2010-07-20 13:25:00,50.55,50.6,50.55,50.59,13100.0,41.8384,41.8798,41.8384,41.8715,13100.0
2010-07-20 13:30:00,50.59,50.6,50.56,50.56,37700.0,41.8715,41.8798,41.8467,41.8467,37700.0
2010-07-20 13:35:00,50.57,50.63,50.57,50.63,40800.0,41.855,41.9046,41.855,41.9046,40800.0
2010-07-20 13:40:00,50.62,50.64,50.6,50.6,16300.0,41.8964,41.9129,41.8798,41.8798,16300.0
2010-07-20 13:45:00,50.6,50.67,50.59,50.62,65300.0,41.8798,41.9377,41.8715,41.8964,65300.0
2010-07-20 13:50:00,50.62,50.73,50.58,50.61,84700.0,41.8964,41.9874,41.8633,41.8881,84700.0
2010-07-20 13:55:00,50.62,50.72,50.6,50.69,90300.0,41.8964,41.9791,41.8798,41.9543,90300.0
2010-07-20 14:00:00,50.7,50.79,50.68,50.78,28100.0,41.9626,42.0371,41.946,42.0288,28100.0
2010-07-20 14:05:00,50.79,50.88,50.78,50.88,17900.0,42.0371,42.1116,42.0288,42.1116,17900.0
2010-07-20 14:10:00,50.88,50.94,50.85,50.85,29000.0,42.1116,42.1612,42.0867,42.0867,29000.0
2010-07-20 14:15:00,50.84,50.92,50.82,50.92,23100.0,42.0784,42.1447,42.0619,42.1447,23100.0
2010-07-20 14:20:00,50.92,50.94,50.83,50.83,36600.0,42.1447,42.1612,42.0702,42.0702,36600.0
2010-07-20 14:25:00,50.84,50.93,50.84,50.92,32700.0,42.0784,42.1529,42.0784,42.1447,32700.0
2010-07-20 14:30:00,50.92,51.07,50.9,51.06,30400.0,42.1447,42.2688,42.1281,42.2605,30400.0
2010-07-20 14:35:00,51.05,51.06,50.98,51.02,22600.0,42.2523,42.2605,42.1943,42.2274,22600.0
2010-07-20 14:40:00,51.04,51.04,50.88,50.88,28100.0,42.244,42.244,42.1116,42.1116,28100.0
2010-07-20 14:45:00,50.88,50.94,50.84,50.94,23300.0,42.1116,42.1612,42.0784,42.1612,23300.0
2010-07-20 14:50:00,50.93,50.96,50.91,50.93,13800.0,42.1529,42.1778,42.1364,42.1529,13800.0
2010-07-20 14:55:00,50.93,50.93,50.85,50.87,11100.0,42.1529,42.1529,42.0867,42.1033,11100.0
2010-07-20 15:00:00,50.87,50.89,50.8,50.88,78900.0,42.1033,42.1198,42.0453,42.1116,78900.0
2010-07-20 15:05:00,50.88,50.88,50.82,50.86,30800.0,42.1116,42.1116,42.0619,42.095,30800.0
2010-07-20 15:10:00,50.87,50.97,50.84,50.96,28800.0,42.1033,42.186,42.0784,42.1778,28800.0
2010-07-20 15:15:00,50.96,51.0,50.95,50.97,48300.0,42.1778,42.2109,42.1695,42.186,48300.0
2010-07-20 15:20:00,50.96,51.07,50.94,51.05,28600.0,42.1778,42.2688,42.1612,42.2523,28600.0
2010-07-20 15:25:00,51.04,51.14,51.03,51.13,40500.0,42.244,42.3267,42.2357,42.3185,40500.0
2010-07-20 15:30:00,51.14,51.36,51.13,51.31,62200.0,42.3267,42.5088,42.3185,42.4674,62200.0
2010-07-20 15:35:00,51.31,51.36,51.28,51.28,62100.0,42.4674,42.5088,42.4426,42.4426,62100.0
2010-07-20 15:40:00,51.29,51.32,51.18,51.31,77500.0,42.4509,42.4757,42.3599,42.4674,77500.0
2010-07-20 15:45:00,51.33,51.34,51.28,51.29,60600.0,42.484,42.4923,42.4426,42.4509,60600.0
2010-07-20 15:50:00,51.29,51.33,51.21,51.31,99200.0,42.4509,42.484,42.3847,42.4674,99200.0
2010-07-20 15:55:00,51.31,51.38,51.27,51.3,115400.0,42.4674,42.5254,42.4343,42.4592,115400.0
2010-07-21 09:30:00,49.18,49.75,48.74,48.77,156100.0,40.7045,41.1763,40.3404,40.3652,156100.0
2010-07-21 09:35:00,48.74,49.13,48.74,48.91,129400.0,40.3404,40.6631,40.3404,40.4811,129400.0
2010-07-21 09:40:00,48.92,48.92,48.26,48.4,123600.0,40.4893,40.4893,39.9431,40.0589,123600.0
2010-07-21 09:45:00,48.39,48.64,48.12,48.28,127400.0,40.0507,40.2576,39.8272,39.9596,127400.0
2010-07-21 09:50:00,48.29,48.31,47.57,47.6,231800.0,39.9679,39.9845,39.372,39.3968,231800.0
2010-07-21 09:55:00,47.6,48.03,47.39,47.96,230200.0,39.3968,39.7527,39.223,39.6948,230200.0
2010-07-21 10:00:00,47.96,48.02,47.7,47.71,133700.0,39.6948,39.7444,39.4796,39.4879,133700.0
2010-07-21 10:05:00,47.71,47.71,47.17,47.35,198100.0,39.4879,39.4879,39.0409,39.1899,198100.0
2010-07-21 10:10:00,47.36,47.41,47.08,47.12,142800.0,39.1982,39.2396,38.9664,38.9995,142800.0
2010-07-21 10:15:00,47.11,47.37,46.96,47.36,198300.0,38.9913,39.2065,38.8671,39.1982,198300.0
2010-07-21 10:20:00,47.36,47.75,47.25,47.68,125200.0,39.1982,39.521,39.1071,39.463,125200.0
2010-07-21 10:25:00,47.69,47.7,47.55,47.65,105100.0,39.4713,39.4796,39.3554,39.4382,105100.0
2010-07-21 10:30:00,47.61,47.65,47.41,47.5,108200.0,39.4051,39.4382,39.2396,39.314,108200.0
2010-07-21 10:35:00,47.5,47.67,47.48,47.63,74900.0,39.314,39.4548,39.2975,39.4216,74900.0
2010-07-21 10:40:00,47.63,47.68,47.54,47.58,107400.0,39.4216,39.463,39.3472,39.3803,107400.0
2010-07-21 10:45:00,47.58,47.67,47.58,47.64,82000.0,39.3803,39.4548,39.3803,39.4299,82000.0
2010-07-21 10:50:00,47.65,47.77,47.64,47.73,66200.0,39.4382,39.5375,39.4299,39.5044,66200.0
2010-07-21 10:55:00,47.73,47.8,47.49,47.5,95800.0,39.5044,39.5623,39.3058,39.314,95800.0
2010-07-21 11:00:00,47.51,47.51,47.26,47.26,105200.0,39.3223,39.3223,39.1154,39.1154,105200.0
2010-07-21 11:05:00,47.27,47.28,47.06,47.15,120500.0,39.1237,39.132,38.9499,39.0244,120500.0
2010-07-21 11:10:00,47.15,47.37,47.15,47.33,71900.0,39.0244,39.2065,39.0244,39.1733,71900.0
2010-07-21 11:15:00,47.33,47.43,47.32,47.39,53300.0,39.1733,39.2561,39.1651,39.223,53300.0
2010-07-21 11:20:00,47.39,47.39,47.1,47.1,64200.0,39.223,39.223,38.983,38.983,64200.0
2010-07-21 11:25:00,47.12,47.12,47.01,47.06,72800.0,38.9995,38.9995,38.9085,38.9499,72800.0
2010-07-21 11:30:00,47.06,47.06,46.82,46.85,72900.0,38.9499,38.9499,38.7512,38.7761,72900.0
2010-07-21 11:35:00,46.85,46.92,46.76,46.9,73500.0,38.7761,38.834,38.7016,38.8174,73500.0
2010-07-21 11:40:00,46.91,47.0,46.88,46.95,39800.0,38.8257,38.9002,38.8009,38.8588,39800.0
2010-07-21 11:45:00,46.97,46.98,46.81,46.9,89000.0,38.8754,38.8837,38.743,38.8174,89000.0
2010-07-21 11:50:00,46.92,47.11,46.92,46.99,98800.0,38.834,38.9913,38.834,38.8919,98800.0
2010-07-21 11:55:00,47.0,47.15,46.97,46.98,118200.0,38.9002,39.0244,38.8754,38.8837,118200.0
2010-07-21 12:00:00,46.98,47.02,46.95,46.99,309900.0,38.8837,38.9168,38.8588,38.8919,309900.0
2010-07-21 12:05:00,46.98,47.01,46.89,46.95,115500.0,38.8837,38.9085,38.8092,38.8588,115500.0
2010-07-21 12:10:00,46.95,47.01,46.95,46.99,232600.0,38.8588,38.9085,38.8588,38.8919,232600.0
2010-07-21 12:15:00,47.0,47.0,46.97,46.97,39800.0,38.9002,38.9002,38.8754,38.8754,39800.0
2010-07-21 12:20:00,46.96,47.01,46.91,46.91,65200.0,38.8671,38.9085,38.8257,38.8257,65200.0
2010-07-21 12:25:00,46.91,46.99,46.87,46.91,169200.0,38.8257,38.8919,38.7926,38.8257,169200.0
2010-07-21 12:30:00,46.91,46.92,46.8,46.83,144100.0,38.8257,38.834,38.7347,38.7595,144100.0
2010-07-21 12:35:00,46.82,46.95,46.8,46.94,69400.0,38.7512,38.8588,38.7347,38.8506,69400.0
2010-07-21 12:40:00,46.95,47.09,46.95,47.02,90300.0,38.8588,38.9747,38.8588,38.9168,90300.0
2010-07-21 12:45:00,47.02,47.05,46.99,47.0,69700.0,38.9168,38.9416,38.8919,38.9002,69700.0
2010-07-21 12:50:00,46.99,47.01,46.97,47.0,120400.0,38.8919,38.9085,38.8754,38.9002,120400.0
2010-07-21 12:55:00,47.01,47.03,47.0,47.01,47300.0,38.9085,38.925,38.9002,38.9085,47300.0
2010-07-21 13:00:00,47.0,47.01,46.95,46.97,77700.0,38.9002,38.9085,38.8588,38.8754,77700.0
2010-07-21 13:05:00,46.97,47.01,46.96,46.97,35500.0,38.8754,38.9085,38.8671,38.8754,35500.0
2010-07-21 13:10:00,46.99,47.0,46.97,46.97,26700.0,38.8919,38.9002,38.8754,38.8754,26700.0
2010-07-21 13:15:00,46.97,46.97,46.81,46.86,95300.0,38.8754,38.8754,38.743,38.7843,95300.0
2010-07-21 13:20:00,46.86,46.96,46.86,46.92,29000.0,38.7843,38.8671,38.7843,38.834,29000.0
2010-07-21 13:25:00,46.91,46.93,46.86,46.93,52300.0,38.8257,38.8423,38.7843,38.8423,52300.0
2010-07-21 13:30:00,46.93,46.99,46.92,46.94,61400.0,38.8423,38.8919,38.834,38.8506,61400.0
2010-07-21 13:35:00,46.94,46.95,46.9,46.94,51800.0,38.8506,38.8588,38.8174,38.8506,51800.0
2010-07-21 13:40:00,46.93,47.0,46.93,46.98,48600.0,38.8423,38.9002,38.8423,38.8837,48600.0
2010-07-21 13:45:00,46.98,47.0,46.94,46.99,49700.0,38.8837,38.9002,38.8506,38.8919,49700.0
2010-07-21 13:50:00,46.99,47.01,46.96,47.0,40900.0,38.8919,38.9085,38.8671,38.9002,40900.0
2010-07-21 13:55:00,47.0,47.01,46.95,46.98,53700.0,38.9002,38.9085,38.8588,38.8837,53700.0
2010-07-21 14:00:00,46.98,46.98,46.86,46.94,66600.0,38.8837,38.8837,38.7843,38.8506,66600.0
2010-07-21 14:05:00,46.94,46.94,46.8,46.85,77500.0,38.8506,38.8506,38.7347,38.7761,77500.0
2010-07-21 14:10:00,46.82,46.82,46.64,46.67,185400.0,38.7512,38.7512,38.6023,38.6271,185400.0
2010-07-21 14:15:00,46.68,46.76,46.58,46.75,102600.0,38.6354,38.7016,38.5526,38.6933,102600.0
2010-07-21 14:20:00,46.76,46.95,46.75,46.95,145400.0,38.7016,38.8588,38.6933,38.8588,145400.0
2010-07-21 14:25:00,46.95,47.0,46.92,46.96,28000.0,38.8588,38.9002,38.834,38.8671,28000.0
2010-07-21 14:30:00,46.94,46.98,46.87,46.93,67700.0,38.8506,38.8837,38.7926,38.8423,67700.0
2010-07-21 14:35:00,46.93,47.0,46.93,47.0,77400.0,38.8423,38.9002,38.8423,38.9002,77400.0
2010-07-21 14:40:00,47.0,47.09,46.94,47.05,92000.0,38.9002,38.9747,38.8506,38.9416,92000.0
2010-07-21 14:45:00,47.04,47.05,46.95,47.0,108800.0,38.9333,38.9416,38.8588,38.9002,108800.0
2010-07-21 14:50:00,47.0,47.0,46.84,46.88,119100.0,38.9002,38.9002,38.7678,38.8009,119100.0
2010-07-21 14:55:00,46.89,46.92,46.82,46.85,145300.0,38.8092,38.834,38.7512,38.7761,145300.0
2010-07-21 15:00:00,46.85,46.93,46.85,46.93,62400.0,38.7761,38.8423,38.7761,38.8423,62400.0
2010-07-21 15:05:00,46.93,46.98,46.91,46.97,47600.0,38.8423,38.8837,38.8257,38.8754,47600.0
2010-07-21 15:10:00,46.97,47.03,46.95,47.03,72300.0,38.8754,38.925,38.8588,38.925,72300.0
2010-07-21 15:15:00,47.03,47.09,47.02,47.06,103200.0,38.925,38.9747,38.9168,38.9499,103200.0
2010-07-21 15:20:00,47.05,47.06,46.96,46.98,90300.0,38.9416,38.9499,38.8671,38.8837,90300.0
2010-07-21 15:25:00,46.99,47.0,46.94,46.94,63700.0,38.8919,38.9002,38.8506,38.8506,63700.0
2010-07-21 15:30:00,46.94,47.0,46.91,46.98,136000.0,38.8506,38.9002,38.8257,38.8837,136000.0
2010-07-21 15:35:00,46.96,46.97,46.92,46.94,87000.0,38.8671,38.8754,38.834,38.8506,87000.0
2010-07-21 15:40:00,46.95,46.96,46.89,46.95,110400.0,38.8588,38.8671,38.8092,38.8588,110400.0
2010-07-21 15:45:00,46.96,47.05,46.95,47.0,137000.0,38.8671,38.9416,38.8588,38.9002,137000.0
2010-07-21 15:50:00,47.0,47.02,46.91,46.92,136000.0,38.9002,38.9168,38.8257,38.834,136000.0
2010-07-21 15:55:00,46.92,46.93,46.67,46.75,417300.0,38.834,38.8423,38.6271,38.6933,417300.0
2010-07-22 09:30:00,47.11,47.24,47.01,47.05,159600.0,38.9913,39.0989,38.9085,38.9416,159600.0
2010-07-22 09:35:00,47.05,47.08,46.79,46.84,137800.0,38.9416,38.9664,38.7264,38.7678,137800.0
2010-07-22 09:40:00,46.82,46.93,46.75,46.91,57400.0,38.7512,38.8423,38.6933,38.8257,57400.0
2010-07-22 09:45:00,46.91,47.03,46.91,47.03,60300.0,38.8257,38.925,38.8257,38.925,60300.0
2010-07-22 09:50:00,47.03,47.03,46.65,46.65,70700.0,38.925,38.925,38.6105,38.6105,70700.0
2010-07-22 09:55:00,46.66,46.67,46.38,46.4,137200.0,38.6188,38.6271,38.3871,38.4036,137200.0
2010-07-22 10:00:00,46.38,46.62,46.37,46.47,167600.0,38.3871,38.5857,38.3788,38.4616,167600.0
2010-07-22 10:05:00,46.47,46.69,46.45,46.69,148800.0,38.4616,38.6436,38.445,38.6436,148800.0
2010-07-22 10:10:00,46.69,46.77,46.57,46.74,101400.0,38.6436,38.7099,38.5443,38.685,101400.0
2010-07-22 10:15:00,46.74,46.77,46.69,46.73,57400.0,38.685,38.7099,38.6436,38.6767,57400.0
2010-07-22 10:20:00,46.73,46.77,46.6,46.61,59900.0,38.6767,38.7099,38.5691,38.5774,59900.0
2010-07-22 10:25:00,46.61,46.79,46.61,46.72,43800.0,38.5774,38.7264,38.5774,38.6685,43800.0
2010-07-22 10:30:00,46.7,46.84,46.69,46.79,55500.0,38.6519,38.7678,38.6436,38.7264,55500.0
2010-07-22 10:35:00,46.79,46.81,46.79,46.8,60000.0,38.7264,38.743,38.7264,38.7347,60000.0
2010-07-22 10:40:00,46.8,46.9,46.79,46.9,124900.0,38.7347,38.8174,38.7264,38.8174,124900.0
2010-07-22 10:45:00,46.9,46.98,46.88,46.98,95300.0,38.8174,38.8837,38.8009,38.8837,95300.0
2010-07-22 10:50:00,46.98,46.98,46.87,46.87,138600.0,38.8837,38.8837,38.7926,38.7926,138600.0
2010-07-22 10:55:00,46.87,46.87,46.77,46.77,45600.0,38.7926,38.7926,38.7099,38.7099,45600.0
2010-07-22 11:00:00,46.78,46.88,46.77,46.88,67600.0,38.7181,38.8009,38.7099,38.8009,67600.0
2010-07-22 11:05:00,46.89,47.0,46.89,46.99,59300.0,38.8092,38.9002,38.8092,38.8919,59300.0
2010-07-22 11:10:00,47.0,47.03,46.98,46.99,62600.0,38.9002,38.925,38.8837,38.8919,62600.0
2010-07-22 11:15:00,46.98,47.06,46.97,47.05,32700.0,38.8837,38.9499,38.8754,38.9416,32700.0
2010-07-22 11:20:00,47.06,47.06,46.98,46.99,48700.0,38.9499,38.9499,38.8837,38.8919,48700.0
2010-07-22 11:25:00,47.0,47.07,47.0,47.06,47200.0,38.9002,38.9582,38.9002,38.9499,47200.0
2010-07-22 11:30:00,47.05,47.19,47.03,47.19,63900.0,38.9416,39.0575,38.925,39.0575,63900.0
2010-07-22 11:35:00,47.19,47.22,47.01,47.03,83400.0,39.0575,39.0823,38.9085,38.925,83400.0
2010-07-22 11:40:00,47.02,47.07,46.97,47.0,67500.0,38.9168,38.9582,38.8754,38.9002,67500.0
2010-07-22 11:45:00,47.0,47.02,46.98,47.01,50900.0,38.9002,38.9168,38.8837,38.9085,50900.0
2010-07-22 11:50:00,47.02,47.08,46.99,47.04,34400.0,38.9168,38.9664,38.8919,38.9333,34400.0
2010-07-22 11:55:00,47.04,47.09,47.04,47.09,17800.0,38.9333,38.9747,38.9333,38.9747,17800.0
2010-07-22 12:00:00,47.08,47.09,47.06,47.07,29700.0,38.9664,38.9747,38.9499,38.9582,29700.0
2010-07-22 12:05:00,47.08,47.08,47.0,47.02,32700.0,38.9664,38.9664,38.9002,38.9168,32700.0
2010-07-22 12:10:00,47.01,47.03,46.92,46.92,38600.0,38.9085,38.925,38.834,38.834,38600.0
2010-07-22 12:15:00,46.93,46.94,46.92,46.93,14300.0,38.8423,38.8506,38.834,38.8423,14300.0
2010-07-22 12:20:00,46.93,46.97,46.91,46.94,14100.0,38.8423,38.8754,38.8257,38.8506,14100.0
2010-07-22 12:25:00,46.93,46.93,46.91,46.93,11600.0,38.8423,38.8423,38.8257,38.8423,11600.0
2010-07-22 12:30:00,46.93,46.94,46.9,46.92,20900.0,38.8423,38.8506,38.8174,38.834,20900.0
2010-07-22 12:35:00,46.91,46.93,46.9,46.91,9700.0,38.8257,38.8423,38.8174,38.8257,9700.0
2010-07-22 12:40:00,46.91,46.99,46.91,46.96,24400.0,38.8257,38.8919,38.8257,38.8671,24400.0
2010-07-22 12:45:00,46.97,47.02,46.95,47.0,21900.0,38.8754,38.9168,38.8588,38.9002,21900.0
2010-07-22 12:50:00,47.0,47.0,46.99,46.99,15700.0,38.9002,38.9002,38.8919,38.8919,15700.0
2010-07-22 12:55:00,47.0,47.03,46.99,47.03,17100.0,38.9002,38.925,38.8919,38.925,17100.0
2010-07-22 13:00:00,47.03,47.08,47.03,47.05,28400.0,38.925,38.9664,38.925,38.9416,28400.0
2010-07-22 13:05:00,47.04,47.09,47.02,47.06,45700.0,38.9333,38.9747,38.9168,38.9499,45700.0
2010-07-22 13:10:00,47.05,47.12,47.03,47.11,20800.0,38.9416,38.9995,38.925,38.9913,20800.0
2010-07-22 13:15:00,47.12,47.17,47.12,47.17,36600.0,38.9995,39.0409,38.9995,39.0409,36600.0
2010-07-22 13:20:00,47.17,47.21,47.16,47.21,25400.0,39.0409,39.074,39.0326,39.074,25400.0
2010-07-22 13:25:00,47.22,47.24,47.19,47.19,41800.0,39.0823,39.0989,39.0575,39.0575,41800.0
2010-07-22 13:30:00,47.19,47.19,47.16,47.18,29700.0,39.0575,39.0575,39.0326,39.0492,29700.0
2010-07-22 13:35:00,47.17,47.19,47.13,47.13,28600.0,39.0409,39.0575,39.0078,39.0078,28600.0
2010-07-22 13:40:00,47.14,47.21,47.13,47.21,47000.0,39.0161,39.074,39.0078,39.074,47000.0
2010-07-22 13:45:00,47.2,47.21,47.17,47.19,30400.0,39.0657,39.074,39.0409,39.0575,30400.0
2010-07-22 13:50:00,47.18,47.19,47.12,47.16,32100.0,39.0492,39.0575,38.9995,39.0326,32100.0
2010-07-22 13:55:00,47.15,47.17,47.1,47.13,49600.0,39.0244,39.0409,38.983,39.0078,49600.0
2010-07-22 14:00:00,47.14,47.21,47.14,47.21,36700.0,39.0161,39.074,39.0161,39.074,36700.0
2010-07-22 14:05:00,47.21,47.3,47.21,47.29,32500.0,39.074,39.1485,39.074,39.1402,32500.0
2010-07-22 14:10:00,47.3,47.4,47.29,47.36,39000.0,39.1485,39.2313,39.1402,39.1982,39000.0
2010-07-22 14:15:00,47.37,47.41,47.31,47.32,37600.0,39.2065,39.2396,39.1568,39.1651,37600.0
2010-07-22 14:20:00,47.31,47.33,47.23,47.24,27500.0,39.1568,39.1733,39.0906,39.0989,27500.0
2010-07-22 14:25:00,47.24,47.33,47.23,47.31,50000.0,39.0989,39.1733,39.0906,39.1568,50000.0
2010-07-22 14:30:00,47.31,47.31,47.19,47.19,29600.0,39.1568,39.1568,39.0575,39.0575,29600.0
2010-07-22 14:35:00,47.18,47.2,47.17,47.19,23400.0,39.0492,39.0657,39.0409,39.0575,23400.0
2010-07-22 14:40:00,47.19,47.21,47.16,47.18,33100.0,39.0575,39.074,39.0326,39.0492,33100.0
2010-07-22 14:45:00,47.19,47.19,47.11,47.13,48700.0,39.0575,39.0575,38.9913,39.0078,48700.0
2010-07-22 14:50:00,47.14,47.16,47.12,47.15,62100.0,39.0161,39.0326,38.9995,39.0244,62100.0
2010-07-22 14:55:00,47.15,47.15,47.06,47.1,73100.0,39.0244,39.0244,38.9499,38.983,73100.0
2010-07-22 15:00:00,47.11,47.16,47.1,47.12,66400.0,38.9913,39.0326,38.983,38.9995,66400.0
2010-07-22 15:05:00,47.11,47.11,46.99,47.01,79800.0,38.9913,38.9913,38.8919,38.9085,79800.0
2010-07-22 15:10:00,47.0,47.04,46.98,47.0,86700.0,38.9002,38.9333,38.8837,38.9002,86700.0
2010-07-22 15:15:00,47.0,47.04,46.99,47.0,115700.0,38.9002,38.9333,38.8919,38.9002,115700.0
2010-07-22 15:20:00,47.01,47.09,47.0,47.06,77200.0,38.9085,38.9747,38.9002,38.9499,77200.0
2010-07-22 15:25:00,47.05,47.09,47.03,47.05,82000.0,38.9416,38.9747,38.925,38.9416,82000.0
2010-07-22 15:30:00,47.06,47.07,46.99,47.0,81300.0,38.9499,38.9582,38.8919,38.9002,81300.0
2010-07-22 15:35:00,47.0,47.0,46.85,46.9,85800.0,38.9002,38.9002,38.7761,38.8174,85800.0
2010-07-22 15:40:00,46.9,47.01,46.84,47.01,141600.0,38.8174,38.9085,38.7678,38.9085,141600.0
2010-07-22 15:45:00,47.02,47.12,47.02,47.08,163000.0,38.9168,38.9995,38.9168,38.9664,163000.0
2010-07-22 15:50:00,47.08,47.1,47.02,47.05,95000.0,38.9664,38.983,38.9168,38.9416,95000.0
2010-07-22 15:55:00,47.05,47.16,47.04,47.11,191100.0,38.9416,39.0326,38.9333,38.9913,191100.0
2010-07-23 09:30:00,47.09,47.26,46.93,47.18,69000.0,38.9747,39.1154,38.8423,39.0492,69000.0
2010-07-23 09:35:00,47.14,47.19,46.91,47.07,64200.0,39.0161,39.0575,38.8257,38.9582,64200.0
2010-07-23 09:40:00,47.07,47.37,47.02,47.37,37200.0,38.9582,39.2065,38.9168,39.2065,37200.0
2010-07-23 09:45:00,47.39,47.42,47.27,47.37,44600.0,39.223,39.2478,39.1237,39.2065,44600.0
2010-07-23 09:50:00,47.37,47.5,47.3,47.5,64900.0,39.2065,39.314,39.1485,39.314,64900.0
2010-07-23 09:55:00,47.5,47.59,47.47,47.56,90000.0,39.314,39.3885,39.2892,39.3637,90000.0
2010-07-23 10:00:00,47.57,47.72,47.55,47.69,101000.0,39.372,39.4961,39.3554,39.4713,101000.0
2010-07-23 10:05:00,47.68,47.81,47.68,47.76,44600.0,39.463,39.5706,39.463,39.5292,44600.0
2010-07-23 10:10:00,47.76,47.81,47.71,47.8,55100.0,39.5292,39.5706,39.4879,39.5623,55100.0
2010-07-23 10:15:00,47.81,47.85,47.77,47.84,28700.0,39.5706,39.6037,39.5375,39.5955,28700.0
2010-07-23 10:20:00,47.85,47.91,47.83,47.88,36900.0,39.6037,39.6534,39.5872,39.6286,36900.0
2010-07-23 10:25:00,47.88,47.99,47.87,47.96,58100.0,39.6286,39.7196,39.6203,39.6948,58100.0
2010-07-23 10:30:00,47.97,48.0,47.95,47.98,42200.0,39.703,39.7279,39.6865,39.7113,42200.0
2010-07-23 10:35:00,47.98,48.0,47.96,47.99,33600.0,39.7113,39.7279,39.6948,39.7196,33600.0
2010-07-23 10:40:00,47.98,48.0,47.93,47.99,49200.0,39.7113,39.7279,39.6699,39.7196,49200.0
2010-07-23 10:45:00,47.99,48.0,47.9,47.9,45500.0,39.7196,39.7279,39.6451,39.6451,45500.0
2010-07-23 10:50:00,47.89,47.9,47.73,47.76,44500.0,39.6368,39.6451,39.5044,39.5292,44500.0
2010-07-23 10:55:00,47.75,47.85,47.74,47.77,44000.0,39.521,39.6037,39.5127,39.5375,44000.0
2010-07-23 11:00:00,47.77,47.87,47.77,47.87,21000.0,39.5375,39.6203,39.5375,39.6203,21000.0
2010-07-23 11:05:00,47.86,47.87,47.79,47.81,21300.0,39.612,39.6203,39.5541,39.5706,21300.0
2010-07-23 11:10:00,47.81,47.83,47.78,47.83,28100.0,39.5706,39.5872,39.5458,39.5872,28100.0
2010-07-23 11:15:00,47.83,47.83,47.8,47.8,16900.0,39.5872,39.5872,39.5623,39.5623,16900.0
2010-07-23 11:20:00,47.79,47.8,47.74,47.75,28200.0,39.5541,39.5623,39.5127,39.521,28200.0
2010-07-23 11:25:00,47.75,47.76,47.73,47.76,44700.0,39.521,39.5292,39.5044,39.5292,44700.0
2010-07-23 11:30:00,47.76,47.77,47.72,47.75,33800.0,39.5292,39.5375,39.4961,39.521,33800.0
2010-07-23 11:35:00,47.75,47.77,47.72,47.74,26100.0,39.521,39.5375,39.4961,39.5127,26100.0
2010-07-23 11:40:00,47.73,47.74,47.61,47.61,20400.0,39.5044,39.5127,39.4051,39.4051,20400.0
2010-07-23 11:45:00,47.62,47.68,47.58,47.67,27800.0,39.4134,39.463,39.3803,39.4548,27800.0
2010-07-23 11:50:00,47.69,47.7,47.6,47.61,45500.0,39.4713,39.4796,39.3968,39.4051,45500.0
2010-07-23 11:55:00,47.61,47.62,47.47,47.51,38700.0,39.4051,39.4134,39.2892,39.3223,38700.0
2010-07-23 12:00:00,47.52,47.61,47.39,47.4,60500.0,39.3306,39.4051,39.223,39.2313,60500.0
2010-07-23 12:05:00,47.41,47.45,47.34,47.35,55400.0,39.2396,39.2727,39.1816,39.1899,55400.0
2010-07-23 12:10:00,47.35,47.49,47.29,47.48,47300.0,39.1899,39.3058,39.1402,39.2975,47300.0
2010-07-23 12:15:00,47.47,47.53,47.4,47.52,20900.0,39.2892,39.3389,39.2313,39.3306,20900.0
2010-07-23 12:20:00,47.53,47.6,47.49,47.59,25600.0,39.3389,39.3968,39.3058,39.3885,25600.0
2010-07-23 12:25:00,47.6,47.62,47.53,47.53,17900.0,39.3968,39.4134,39.3389,39.3389,17900.0
2010-07-23 12:30:00,47.54,47.58,47.47,47.51,18000.0,39.3472,39.3803,39.2892,39.3223,18000.0
2010-07-23 12:35:00,47.5,47.59,47.48,47.59,17800.0,39.314,39.3885,39.2975,39.3885,17800.0
2010-07-23 12:40:00,47.58,47.58,47.48,47.48,12300.0,39.3803,39.3803,39.2975,39.2975,12300.0
2010-07-23 12:45:00,47.49,47.51,47.45,47.51,20900.0,39.3058,39.3223,39.2727,39.3223,20900.0
2010-07-23 12:50:00,47.52,47.6,47.5,47.6,15700.0,39.3306,39.3968,39.314,39.3968,15700.0
2010-07-23 12:55:00,47.6,47.62,47.59,47.62,13000.0,39.3968,39.4134,39.3885,39.4134,13000.0
2010-07-23 13:00:00,47.62,47.64,47.57,47.59,20600.0,39.4134,39.4299,39.372,39.3885,20600.0
2010-07-23 13:05:00,47.58,47.58,47.54,47.55,11900.0,39.3803,39.3803,39.3472,39.3554,11900.0
2010-07-23 13:10:00,47.54,47.62,47.53,47.62,18000.0,39.3472,39.4134,39.3389,39.4134,18000.0
2010-07-23 13:15:00,47.61,47.71,47.6,47.65,17600.0,39.4051,39.4879,39.3968,39.4382,17600.0
2010-07-23 13:20:00,47.65,47.72,47.59,47.72,21200.0,39.4382,39.4961,39.3885,39.4961,21200.0
2010-07-23 13:25:00,47.72,47.79,47.7,47.75,48200.0,39.4961,39.5541,39.4796,39.521,48200.0
2010-07-23 13:30:00,47.74,47.77,47.71,47.72,38400.0,39.5127,39.5375,39.4879,39.4961,38400.0
2010-07-23 13:35:00,47.72,47.72,47.67,47.68,22500.0,39.4961,39.4961,39.4548,39.463,22500.0
2010-07-23 13:40:00,47.68,47.71,47.66,47.69,11000.0,39.463,39.4879,39.4465,39.4713,11000.0
2010-07-23 13:45:00,47.7,47.73,47.67,47.7,11300.0,39.4796,39.5044,39.4548,39.4796,11300.0
2010-07-23 13:50:00,47.69,47.73,47.69,47.71,20900.0,39.4713,39.5044,39.4713,39.4879,20900.0
2010-07-23 13:55:00,47.71,47.71,47.64,47.67,26900.0,39.4879,39.4879,39.4299,39.4548,26900.0
2010-07-23 14:00:00,47.66,47.75,47.65,47.74,28200.0,39.4465,39.521,39.4382,39.5127,28200.0
2010-07-23 14:05:00,47.75,47.77,47.72,47.73,29100.0,39.521,39.5375,39.4961,39.5044,29100.0
2010-07-23 14:10:00,47.73,47.74,47.67,47.7,18100.0,39.5044,39.5127,39.4548,39.4796,18100.0
2010-07-23 14:15:00,47.7,47.71,47.68,47.7,17400.0,39.4796,39.4879,39.463,39.4796,17400.0
2010-07-23 14:20:00,47.68,47.68,47.6,47.66,33700.0,39.463,39.463,39.3968,39.4465,33700.0
2010-07-23 14:25:00,47.66,47.69,47.65,47.68,12100.0,39.4465,39.4713,39.4382,39.463,12100.0
2010-07-23 14:30:00,47.68,47.69,47.65,47.66,33200.0,39.463,39.4713,39.4382,39.4465,33200.0
2010-07-23 14:35:00,47.66,47.68,47.65,47.66,37600.0,39.4465,39.463,39.4382,39.4465,37600.0
2010-07-23 14:40:00,47.66,47.68,47.65,47.67,26500.0,39.4465,39.463,39.4382,39.4548,26500.0
2010-07-23 14:45:00,47.67,47.69,47.65,47.69,26800.0,39.4548,39.4713,39.4382,39.4713,26800.0
2010-07-23 14:50:00,47.69,47.74,47.68,47.74,30400.0,39.4713,39.5127,39.463,39.5127,30400.0
2010-07-23 14:55:00,47.75,47.76,47.69,47.71,41700.0,39.521,39.5292,39.4713,39.4879,41700.0
2010-07-23 15:00:00,47.71,47.71,47.67,47.68,28300.0,39.4879,39.4879,39.4548,39.463,28300.0
2010-07-23 15:05:00,47.69,47.75,47.67,47.74,18400.0,39.4713,39.521,39.4548,39.5127,18400.0
2010-07-23 15:10:00,47.74,47.75,47.63,47.64,24600.0,39.5127,39.521,39.4216,39.4299,24600.0
2010-07-23 15:15:00,47.63,47.67,47.57,47.67,50300.0,39.4216,39.4548,39.372,39.4548,50300.0
2010-07-23 15:20:00,47.65,47.75,47.65,47.74,48300.0,39.4382,39.521,39.4382,39.5127,48300.0
2010-07-23 15:25:00,47.74,47.75,47.68,47.72,41200.0,39.5127,39.521,39.463,39.4961,41200.0
2010-07-23 15:30:00,47.71,47.74,47.69,47.74,107900.0,39.4879,39.5127,39.4713,39.5127,107900.0
2010-07-23 15:35:00,47.74,47.77,47.64,47.65,98000.0,39.5127,39.5375,39.4299,39.4382,98000.0
2010-07-23 15:40:00,47.64,47.7,47.6,47.7,94500.0,39.4299,39.4796,39.3968,39.4796,94500.0
2010-07-23 15:45:00,47.7,47.72,47.67,47.68,88000.0,39.4796,39.4961,39.4548,39.463,88000.0
2010-07-23 15:50:00,47.69,47.78,47.68,47.77,116800.0,39.4713,39.5458,39.463,39.5375,116800.0
2010-07-23 15:55:00,47.76,47.82,47.74,47.78,183700.0,39.5292,39.5789,39.5127,39.5458,183700.0
2010-07-26 09:30:00,48.02,48.02,47.83,47.83,30900.0,39.7444,39.7444,39.5872,39.5872,30900.0
2010-07-26 09:35:00,47.84,47.97,47.79,47.84,9500.0,39.5955,39.703,39.5541,39.5955,9500.0
2010-07-26 09:40:00,47.82,47.86,47.74,47.86,57100.0,39.5789,39.612,39.5127,39.612,57100.0
2010-07-26 09:45:00,47.86,47.89,47.65,47.77,90700.0,39.612,39.6368,39.4382,39.5375,90700.0
2010-07-26 09:50:00,47.75,47.77,47.44,47.44,44500.0,39.521,39.5375,39.2644,39.2644,44500.0
2010-07-26 09:55:00,47.45,47.47,47.2,47.28,86400.0,39.2727,39.2892,39.0657,39.132,86400.0
2010-07-26 10:00:00,47.3,47.85,47.3,47.85,41400.0,39.1485,39.6037,39.1485,39.6037,41400.0
2010-07-26 10:05:00,47.84,47.87,47.62,47.62,41600.0,39.5955,39.6203,39.4134,39.4134,41600.0
2010-07-26 10:10:00,47.64,47.78,47.62,47.72,34900.0,39.4299,39.5458,39.4134,39.4961,34900.0
2010-07-26 10:15:00,47.72,47.79,47.65,47.79,35600.0,39.4961,39.5541,39.4382,39.5541,35600.0
2010-07-26 10:20:00,47.8,47.8,47.74,47.78,23700.0,39.5623,39.5623,39.5127,39.5458,23700.0
2010-07-26 10:25:00,47.78,47.78,47.64,47.66,20800.0,39.5458,39.5458,39.4299,39.4465,20800.0
2010-07-26 10:30:00,47.66,47.7,47.52,47.67,52900.0,39.4465,39.4796,39.3306,39.4548,52900.0
2010-07-26 10:35:00,47.66,47.77,47.53,47.56,145700.0,39.4465,39.5375,39.3389,39.3637,145700.0
2010-07-26 10:40:00,47.56,47.58,47.39,47.4,47000.0,39.3637,39.3803,39.223,39.2313,47000.0
2010-07-26 10:45:00,47.4,47.45,47.34,47.45,30900.0,39.2313,39.2727,39.1816,39.2727,30900.0
2010-07-26 10:50:00,47.45,47.52,47.4,47.51,42500.0,39.2727,39.3306,39.2313,39.3223,42500.0
2010-07-26 10:55:00,47.52,47.6,47.51,47.6,40400.0,39.3306,39.3968,39.3223,39.3968,40400.0
2010-07-26 11:00:00,47.6,47.6,47.55,47.56,19300.0,39.3968,39.3968,39.3554,39.3637,19300.0
2010-07-26 11:05:00,47.56,47.56,47.42,47.49,9200.0,39.3637,39.3637,39.2478,39.3058,9200.0
2010-07-26 11:10:00,47.5,47.53,47.45,47.5,12100.0,39.314,39.3389,39.2727,39.314,12100.0
2010-07-26 11:15:00,47.49,47.6,47.49,47.6,14900.0,39.3058,39.3968,39.3058,39.3968,14900.0
2010-07-26 11:20:00,47.6,47.6,47.52,47.52,14400.0,39.3968,39.3968,39.3306,39.3306,14400.0
2010-07-26 11:25:00,47.52,47.54,47.47,47.48,18000.0,39.3306,39.3472,39.2892,39.2975,18000.0
2010-07-26 11:30:00,47.48,47.5,47.47,47.48,18700.0,39.2975,39.314,39.2892,39.2975,18700.0
2010-07-26 11:35:00,47.48,47.49,47.47,47.48,14500.0,39.2975,39.3058,39.2892,39.2975,14500.0
2010-07-26 11:40:00,47.47,47.49,47.47,47.49,16700.0,39.2892,39.3058,39.2892,39.3058,16700.0
2010-07-26 11:45:00,47.49,47.55,47.49,47.55,23100.0,39.3058,39.3554,39.3058,39.3554,23100.0
2010-07-26 11:50:00,47.54,47.55,47.44,47.47,25100.0,39.3472,39.3554,39.2644,39.2892,25100.0
2010-07-26 11:55:00,47.47,47.49,47.46,47.49,7300.0,39.2892,39.3058,39.2809,39.3058,7300.0
2010-07-26 12:00:00,47.49,47.5,47.46,47.47,13800.0,39.3058,39.314,39.2809,39.2892,13800.0
2010-07-26 12:05:00,47.46,47.46,47.39,47.41,29600.0,39.2809,39.2809,39.223,39.2396,29600.0
2010-07-26 12:10:00,47.41,47.41,47.33,47.33,17400.0,39.2396,39.2396,39.1733,39.1733,17400.0
2010-07-26 12:15:00,47.31,47.36,47.31,47.35,19900.0,39.1568,39.1982,39.1568,39.1899,19900.0
2010-07-26 12:20:00,47.34,47.42,47.33,47.42,10700.0,39.1816,39.2478,39.1733,39.2478,10700.0
2010-07-26 12:25:00,47.43,47.48,47.43,47.47,8200.0,39.2561,39.2975,39.2561,39.2892,8200.0
2010-07-26 12:30:00,47.48,47.51,47.4,47.41,14200.0,39.2975,39.3223,39.2313,39.2396,14200.0
2010-07-26 12:35:00,47.39,47.45,47.38,47.45,9800.0,39.223,39.2727,39.2147,39.2727,9800.0
2010-07-26 12:40:00,47.45,47.45,47.35,47.35,12400.0,39.2727,39.2727,39.1899,39.1899,12400.0
2010-07-26 12:45:00,47.35,47.35,47.31,47.31,18400.0,39.1899,39.1899,39.1568,39.1568,18400.0
2010-07-26 12:50:00,47.32,47.32,47.22,47.22,25800.0,39.1651,39.1651,39.0823,39.0823,25800.0
2010-07-26 12:55:00,47.21,47.27,47.21,47.24,19000.0,39.074,39.1237,39.074,39.0989,19000.0
2010-07-26 13:00:00,47.25,47.28,47.24,47.26,16800.0,39.1071,39.132,39.0989,39.1154,16800.0
2010-07-26 13:05:00,47.25,47.25,47.11,47.13,29700.0,39.1071,39.1071,38.9913,39.0078,29700.0
2010-07-26 13:10:00,47.13,47.15,47.13,47.14,20300.0,39.0078,39.0244,39.0078,39.0161,20300.0
2010-07-26 13:15:00,47.13,47.18,47.11,47.16,24000.0,39.0078,39.0492,38.9913,39.0326,24000.0
2010-07-26 13:20:00,47.15,47.16,47.11,47.11,44200.0,39.0244,39.0326,38.9913,38.9913,44200.0
2010-07-26 13:25:00,47.11,47.11,47.05,47.08,37200.0,38.9913,38.9913,38.9416,38.9664,37200.0
2010-07-26 13:30:00,47.07,47.08,47.03,47.03,31700.0,38.9582,38.9664,38.925,38.925,31700.0
2010-07-26 13:35:00,47.03,47.04,46.98,46.99,27500.0,38.925,38.9333,38.8837,38.8919,27500.0
2010-07-26 13:40:00,47.0,47.02,47.0,47.01,16800.0,38.9002,38.9168,38.9002,38.9085,16800.0
2010-07-26 13:45:00,47.01,47.02,46.99,47.0,43900.0,38.9085,38.9168,38.8919,38.9002,43900.0
2010-07-26 13:50:00,47.0,47.01,46.98,47.0,33200.0,38.9002,38.9085,38.8837,38.9002,33200.0
2010-07-26 13:55:00,46.99,47.0,46.98,46.99,11400.0,38.8919,38.9002,38.8837,38.8919,11400.0
2010-07-26 14:00:00,46.99,47.01,46.99,47.01,19600.0,38.8919,38.9085,38.8919,38.9085,19600.0
2010-07-26 14:05:00,47.01,47.01,46.99,47.0,25200.0,38.9085,38.9085,38.8919,38.9002,25200.0
2010-07-26 14:10:00,47.0,47.02,46.99,47.01,29300.0,38.9002,38.9168,38.8919,38.9085,29300.0
2010-07-26 14:15:00,47.02,47.07,47.01,47.07,20500.0,38.9168,38.9582,38.9085,38.9582,20500.0
2010-07-26 14:20:00,47.07,47.09,47.03,47.05,34900.0,38.9582,38.9747,38.925,38.9416,34900.0
2010-07-26 14:25:00,47.05,47.11,47.05,47.1,60400.0,38.9416,38.9913,38.9416,38.983,60400.0
2010-07-26 14:30:00,47.1,47.11,47.1,47.1,20800.0,38.983,38.9913,38.983,38.983,20800.0
2010-07-26 14:35:00,47.1,47.11,47.05,47.06,49900.0,38.983,38.9913,38.9416,38.9499,49900.0
2010-07-26 14:40:00,47.06,47.1,47.02,47.04,36200.0,38.9499,38.983,38.9168,38.9333,36200.0
2010-07-26 14:45:00,47.04,47.07,47.03,47.06,18400.0,38.9333,38.9582,38.925,38.9499,18400.0
2010-07-26 14:50:00,47.06,47.07,47.04,47.04,58500.0,38.9499,38.9582,38.9333,38.9333,58500.0
2010-07-26 14:55:00,47.05,47.11,47.04,47.1,39500.0,38.9416,38.9913,38.9333,38.983,39500.0
2010-07-26 15:00:00,47.1,47.1,47.06,47.08,78200.0,38.983,38.983,38.9499,38.9664,78200.0
2010-07-26 15:05:00,47.08,47.08,47.06,47.06,38100.0,38.9664,38.9664,38.9499,38.9499,38100.0
2010-07-26 15:10:00,47.06,47.07,46.99,47.01,89700.0,38.9499,38.9582,38.8919,38.9085,89700.0
2010-07-26 15:15:00,47.01,47.11,47.0,47.11,57300.0,38.9085,38.9913,38.9002,38.9913,57300.0
2010-07-26 15:20:00,47.1,47.14,47.06,47.07,90700.0,38.983,39.0161,38.9499,38.9582,90700.0
2010-07-26 15:25:00,47.08,47.08,47.04,47.04,73100.0,38.9664,38.9664,38.9333,38.9333,73100.0
2010-07-26 15:30:00,47.05,47.07,47.04,47.07,50700.0,38.9416,38.9582,38.9333,38.9582,50700.0
2010-07-26 15:35:00,47.06,47.13,47.05,47.13,104000.0,38.9499,39.0078,38.9416,39.0078,104000.0
2010-07-26 15:40:00,47.13,47.18,47.13,47.15,41100.0,39.0078,39.0492,39.0078,39.0244,41100.0
2010-07-26 15:45:00,47.15,47.24,47.14,47.16,131600.0,39.0244,39.0989,39.0161,39.0326,131600.0
2010-07-26 15:50:00,47.16,47.18,47.09,47.09,158500.0,39.0326,39.0492,38.9747,38.9747,158500.0
2010-07-26 15:55:00,47.09,47.17,47.08,47.12,317300.0,38.9747,39.0409,38.9664,38.9995,317300.0
2010-07-27 09:30:00,47.36,47.5,47.33,47.34,39500.0,39.1982,39.314,39.1733,39.1816,39500.0
2010-07-27 09:35:00,47.35,47.54,47.32,47.54,41200.0,39.1899,39.3472,39.1651,39.3472,41200.0
2010-07-27 09:40:00,47.51,47.51,47.35,47.36,66800.0,39.3223,39.3223,39.1899,39.1982,66800.0
2010-07-27 09:45:00,47.35,47.42,47.32,47.38,21500.0,39.1899,39.2478,39.1651,39.2147,21500.0
2010-07-27 09:50:00,47.37,47.49,47.35,47.48,89600.0,39.2065,39.3058,39.1899,39.2975,89600.0
2010-07-27 09:55:00,47.48,47.55,47.47,47.49,67500.0,39.2975,39.3554,39.2892,39.3058,67500.0
2010-07-27 10:00:00,47.48,47.55,47.32,47.43,110000.0,39.2975,39.3554,39.1651,39.2561,110000.0
2010-07-27 10:05:00,47.44,47.47,47.38,47.46,63200.0,39.2644,39.2892,39.2147,39.2809,63200.0
2010-07-27 10:10:00,47.45,47.47,47.37,47.41,61300.0,39.2727,39.2892,39.2065,39.2396,61300.0
2010-07-27 10:15:00,47.4,47.41,47.35,47.4,26900.0,39.2313,39.2396,39.1899,39.2313,26900.0
2010-07-27 10:20:00,47.4,47.44,47.34,47.37,30000.0,39.2313,39.2644,39.1816,39.2065,30000.0
2010-07-27 10:25:00,47.36,47.42,47.32,47.42,20100.0,39.1982,39.2478,39.1651,39.2478,20100.0
2010-07-27 10:30:00,47.44,47.44,47.33,47.33,26700.0,39.2644,39.2644,39.1733,39.1733,26700.0
2010-07-27 10:35:00,47.34,47.38,47.33,47.33,22500.0,39.1816,39.2147,39.1733,39.1733,22500.0
2010-07-27 10:40:00,47.33,47.37,47.31,47.32,49100.0,39.1733,39.2065,39.1568,39.1651,49100.0
2010-07-27 10:45:00,47.33,47.37,47.31,47.33,82000.0,39.1733,39.2065,39.1568,39.1733,82000.0
2010-07-27 10:50:00,47.33,47.49,47.32,47.47,19800.0,39.1733,39.3058,39.1651,39.2892,19800.0
2010-07-27 10:55:00,47.46,47.54,47.46,47.54,17300.0,39.2809,39.3472,39.2809,39.3472,17300.0
2010-07-27 11:00:00,47.51,47.51,47.44,47.5,33100.0,39.3223,39.3223,39.2644,39.314,33100.0
2010-07-27 11:05:00,47.5,47.52,47.47,47.5,23600.0,39.314,39.3306,39.2892,39.314,23600.0
2010-07-27 11:10:00,47.49,47.5,47.46,47.47,14100.0,39.3058,39.314,39.2809,39.2892,14100.0
2010-07-27 11:15:00,47.46,47.46,47.4,47.4,15500.0,39.2809,39.2809,39.2313,39.2313,15500.0
2010-07-27 11:20:00,47.4,47.42,47.35,47.35,15500.0,39.2313,39.2478,39.1899,39.1899,15500.0
2010-07-27 11:25:00,47.34,47.4,47.32,47.38,13200.0,39.1816,39.2313,39.1651,39.2147,13200.0
2010-07-27 11:30:00,47.37,47.41,47.36,47.4,13900.0,39.2065,39.2396,39.1982,39.2313,13900.0
2010-07-27 11:35:00,47.4,47.41,47.37,47.39,21800.0,39.2313,39.2396,39.2065,39.223,21800.0
2010-07-27 11:40:00,47.39,47.4,47.33,47.37,11300.0,39.223,39.2313,39.1733,39.2065,11300.0
2010-07-27 11:45:00,47.36,47.39,47.35,47.39,9000.0,39.1982,39.223,39.1899,39.223,9000.0
2010-07-27 11:50:00,47.38,47.41,47.38,47.39,19500.0,39.2147,39.2396,39.2147,39.223,19500.0
2010-07-27 11:55:00,47.38,47.38,47.33,47.34,6900.0,39.2147,39.2147,39.1733,39.1816,6900.0
2010-07-27 12:00:00,47.34,47.36,47.32,47.35,9900.0,39.1816,39.1982,39.1651,39.1899,9900.0
2010-07-27 12:05:00,47.35,47.35,47.3,47.32,23300.0,39.1899,39.1899,39.1485,39.1651,23300.0
2010-07-27 12:10:00,47.33,47.34,47.31,47.32,14300.0,39.1733,39.1816,39.1568,39.1651,14300.0
2010-07-27 12:15:00,47.32,47.33,47.31,47.32,11500.0,39.1651,39.1733,39.1568,39.1651,11500.0
2010-07-27 12:20:00,47.32,47.33,47.3,47.32,11900.0,39.1651,39.1733,39.1485,39.1651,11900.0
2010-07-27 12:25:00,47.34,47.36,47.31,47.32,17600.0,39.1816,39.1982,39.1568,39.1651,17600.0
2010-07-27 12:30:00,47.31,47.32,47.29,47.29,9100.0,39.1568,39.1651,39.1402,39.1402,9100.0
2010-07-27 12:35:00,47.29,47.3,47.24,47.26,11900.0,39.1402,39.1485,39.0989,39.1154,11900.0
2010-07-27 12:40:00,47.26,47.43,47.26,47.4,19300.0,39.1154,39.2561,39.1154,39.2313,19300.0
2010-07-27 12:45:00,47.4,47.41,47.37,47.39,16600.0,39.2313,39.2396,39.2065,39.223,16600.0
2010-07-27 12:50:00,47.38,47.41,47.37,47.4,10300.0,39.2147,39.2396,39.2065,39.2313,10300.0
2010-07-27 12:55:00,47.4,47.41,47.38,47.4,13400.0,39.2313,39.2396,39.2147,39.2313,13400.0
2010-07-27 13:00:00,47.39,47.41,47.37,47.41,9400.0,39.223,39.2396,39.2065,39.2396,9400.0
2010-07-27 13:05:00,47.4,47.41,47.39,47.4,10500.0,39.2313,39.2396,39.223,39.2313,10500.0
2010-07-27 13:10:00,47.41,47.46,47.39,47.43,53500.0,39.2396,39.2809,39.223,39.2561,53500.0
2010-07-27 13:15:00,47.43,47.48,47.43,47.48,7300.0,39.2561,39.2975,39.2561,39.2975,7300.0
2010-07-27 13:20:00,47.47,47.48,47.44,47.47,74800.0,39.2892,39.2975,39.2644,39.2892,74800.0
2010-07-27 13:25:00,47.45,47.46,47.42,47.43,18800.0,39.2727,39.2809,39.2478,39.2561,18800.0
2010-07-27 13:30:00,47.43,47.45,47.4,47.41,17000.0,39.2561,39.2727,39.2313,39.2396,17000.0
2010-07-27 13:35:00,47.41,47.42,47.38,47.4,30900.0,39.2396,39.2478,39.2147,39.2313,30900.0
2010-07-27 13:40:00,47.4,47.41,47.34,47.34,14700.0,39.2313,39.2396,39.1816,39.1816,14700.0
2010-07-27 13:45:00,47.33,47.44,47.31,47.41,32900.0,39.1733,39.2644,39.1568,39.2396,32900.0
2010-07-27 13:50:00,47.4,47.41,47.36,47.37,9000.0,39.2313,39.2396,39.1982,39.2065,9000.0
2010-07-27 13:55:00,47.37,47.44,47.37,47.38,13200.0,39.2065,39.2644,39.2065,39.2147,13200.0
2010-07-27 14:00:00,47.38,47.42,47.38,47.39,16800.0,39.2147,39.2478,39.2147,39.223,16800.0
2010-07-27 14:05:00,47.39,47.46,47.39,47.44,38300.0,39.223,39.2809,39.223,39.2644,38300.0
2010-07-27 14:10:00,47.44,47.45,47.39,47.43,18800.0,39.2644,39.2727,39.223,39.2561,18800.0
2010-07-27 14:15:00,47.43,47.5,47.41,47.5,30100.0,39.2561,39.314,39.2396,39.314,30100.0
2010-07-27 14:20:00,47.49,47.5,47.43,47.44,23800.0,39.3058,39.314,39.2561,39.2644,23800.0
2010-07-27 14:25:00,47.44,47.5,47.43,47.49,15800.0,39.2644,39.314,39.2561,39.3058,15800.0
2010-07-27 14:30:00,47.49,47.51,47.47,47.5,16300.0,39.3058,39.3223,39.2892,39.314,16300.0
2010-07-27 14:35:00,47.49,47.51,47.44,47.44,25400.0,39.3058,39.3223,39.2644,39.2644,25400.0
2010-07-27 14:40:00,47.45,47.46,47.42,47.44,22800.0,39.2727,39.2809,39.2478,39.2644,22800.0
2010-07-27 14:45:00,47.43,47.45,47.43,47.44,26400.0,39.2561,39.2727,39.2561,39.2644,26400.0
2010-07-27 14:50:00,47.45,47.5,47.42,47.44,35000.0,39.2727,39.314,39.2478,39.2644,35000.0
2010-07-27 14:55:00,47.44,47.52,47.42,47.51,28600.0,39.2644,39.3306,39.2478,39.3223,28600.0
2010-07-27 15:00:00,47.52,47.52,47.47,47.5,39700.0,39.3306,39.3306,39.2892,39.314,39700.0
2010-07-27 15:05:00,47.5,47.53,47.49,47.5,45900.0,39.314,39.3389,39.3058,39.314,45900.0
2010-07-27 15:10:00,47.51,47.52,47.5,47.51,16100.0,39.3223,39.3306,39.314,39.3223,16100.0
2010-07-27 15:15:00,47.51,47.55,47.5,47.55,49100.0,39.3223,39.3554,39.314,39.3554,49100.0
2010-07-27 15:20:00,47.55,47.58,47.54,47.57,42800.0,39.3554,39.3803,39.3472,39.372,42800.0
2010-07-27 15:25:00,47.57,47.59,47.55,47.58,41200.0,39.372,39.3885,39.3554,39.3803,41200.0
2010-07-27 15:30:00,47.57,47.57,47.51,47.55,66300.0,39.372,39.372,39.3223,39.3554,66300.0
2010-07-27 15:35:00,47.54,47.57,47.53,47.53,68100.0,39.3472,39.372,39.3389,39.3389,68100.0
2010-07-27 15:40:00,47.53,47.59,47.53,47.58,71500.0,39.3389,39.3885,39.3389,39.3803,71500.0
2010-07-27 15:45:00,47.59,47.67,47.54,47.6,267500.0,39.3885,39.4548,39.3472,39.3968,267500.0
2010-07-27 15:50:00,47.59,47.63,47.52,47.53,111200.0,39.3885,39.4216,39.3306,39.3389,111200.0
2010-07-27 15:55:00,47.53,47.55,47.49,47.49,212600.0,39.3389,39.3554,39.3058,39.3058,212600.0
2010-07-28 09:30:00,47.34,47.53,47.3,47.52,34600.0,39.1816,39.3389,39.1485,39.3306,34600.0
2010-07-28 09:35:00,47.52,47.53,47.21,47.24,28000.0,39.3306,39.3389,39.074,39.0989,28000.0
2010-07-28 09:40:00,47.29,47.29,47.03,47.07,14700.0,39.1402,39.1402,38.925,38.9582,14700.0
2010-07-28 09:45:00,47.07,47.15,47.01,47.06,15500.0,38.9582,39.0244,38.9085,38.9499,15500.0
2010-07-28 09:50:00,47.05,47.09,47.01,47.01,8900.0,38.9416,38.9747,38.9085,38.9085,8900.0
2010-07-28 09:55:00,47.01,47.01,46.85,46.89,26800.0,38.9085,38.9085,38.7761,38.8092,26800.0
2010-07-28 10:00:00,46.89,47.01,46.88,47.0,18600.0,38.8092,38.9085,38.8009,38.9002,18600.0
2010-07-28 10:05:00,47.0,47.0,46.91,46.91,32000.0,38.9002,38.9002,38.8257,38.8257,32000.0
2010-07-28 10:10:00,46.9,46.9,46.8,46.89,28200.0,38.8174,38.8174,38.7347,38.8092,28200.0
2010-07-28 10:15:00,46.9,46.94,46.86,46.9,17300.0,38.8174,38.8506,38.7843,38.8174,17300.0
2010-07-28 10:20:00,46.89,46.9,46.81,46.82,23900.0,38.8092,38.8174,38.743,38.7512,23900.0
2010-07-28 10:25:00,46.83,46.98,46.81,46.98,15200.0,38.7595,38.8837,38.743,38.8837,15200.0
2010-07-28 10:30:00,46.97,47.03,46.81,46.86,58500.0,38.8754,38.925,38.743,38.7843,58500.0
2010-07-28 10:35:00,46.87,46.9,46.81,46.84,14900.0,38.7926,38.8174,38.743,38.7678,14900.0
2010-07-28 10:40:00,46.85,46.92,46.84,46.89,20800.0,38.7761,38.834,38.7678,38.8092,20800.0
2010-07-28 10:45:00,46.9,46.94,46.9,46.94,21800.0,38.8174,38.8506,38.8174,38.8506,21800.0
2010-07-28 10:50:00,46.94,46.95,46.9,46.91,20000.0,38.8506,38.8588,38.8174,38.8257,20000.0
2010-07-28 10:55:00,46.91,46.94,46.87,46.94,55500.0,38.8257,38.8506,38.7926,38.8506,55500.0
2010-07-28 11:00:00,46.95,46.95,46.86,46.9,76000.0,38.8588,38.8588,38.7843,38.8174,76000.0
2010-07-28 11:05:00,46.9,46.9,46.86,46.87,39400.0,38.8174,38.8174,38.7843,38.7926,39400.0
2010-07-28 11:10:00,46.87,46.9,46.86,46.89,34000.0,38.7926,38.8174,38.7843,38.8092,34000.0
2010-07-28 11:15:00,46.88,46.88,46.82,46.83,27500.0,38.8009,38.8009,38.7512,38.7595,27500.0
2010-07-28 11:20:00,46.83,46.83,46.76,46.78,42000.0,38.7595,38.7595,38.7016,38.7181,42000.0
2010-07-28 11:25:00,46.78,46.81,46.76,46.8,33200.0,38.7181,38.743,38.7016,38.7347,33200.0
2010-07-28 11:30:00,46.79,46.82,46.78,46.82,25700.0,38.7264,38.7512,38.7181,38.7512,25700.0
2010-07-28 11:35:00,46.82,46.83,46.77,46.77,24500.0,38.7512,38.7595,38.7099,38.7099,24500.0
2010-07-28 11:40:00,46.77,46.86,46.76,46.84,24900.0,38.7099,38.7843,38.7016,38.7678,24900.0
2010-07-28 11:45:00,46.85,46.93,46.84,46.92,18800.0,38.7761,38.8423,38.7678,38.834,18800.0
2010-07-28 11:50:00,46.93,46.99,46.91,46.94,26200.0,38.8423,38.8919,38.8257,38.8506,26200.0
2010-07-28 11:55:00,46.95,46.98,46.9,46.9,21300.0,38.8588,38.8837,38.8174,38.8174,21300.0
2010-07-28 12:00:00,46.9,46.93,46.89,46.93,22700.0,38.8174,38.8423,38.8092,38.8423,22700.0
2010-07-28 12:05:00,46.93,46.98,46.93,46.97,14500.0,38.8423,38.8837,38.8423,38.8754,14500.0
2010-07-28 12:10:00,46.97,46.98,46.94,46.95,19200.0,38.8754,38.8837,38.8506,38.8588,19200.0
2010-07-28 12:15:00,46.95,46.99,46.94,46.98,16200.0,38.8588,38.8919,38.8506,38.8837,16200.0
2010-07-28 12:20:00,46.98,47.0,46.95,46.96,19700.0,38.8837,38.9002,38.8588,38.8671,19700.0
2010-07-28 12:25:00,46.97,46.98,46.94,46.94,16400.0,38.8754,38.8837,38.8506,38.8506,16400.0
2010-07-28 12:30:00,46.95,46.97,46.93,46.93,23700.0,38.8588,38.8754,38.8423,38.8423,23700.0
2010-07-28 12:35:00,46.92,46.96,46.91,46.94,25700.0,38.834,38.8671,38.8257,38.8506,25700.0
2010-07-28 12:40:00,46.93,46.96,46.92,46.92,12000.0,38.8423,38.8671,38.834,38.834,12000.0
2010-07-28 12:45:00,46.91,46.93,46.85,46.86,19500.0,38.8257,38.8423,38.7761,38.7843,19500.0
2010-07-28 12:50:00,46.86,46.92,46.83,46.88,34500.0,38.7843,38.834,38.7595,38.8009,34500.0
2010-07-28 12:55:00,46.88,46.88,46.83,46.84,26500.0,38.8009,38.8009,38.7595,38.7678,26500.0
2010-07-28 13:00:00,46.84,46.88,46.83,46.88,31700.0,38.7678,38.8009,38.7595,38.8009,31700.0
2010-07-28 13:05:00,46.86,46.94,46.85,46.94,76000.0,38.7843,38.8506,38.7761,38.8506,76000.0
2010-07-28 13:10:00,46.92,47.03,46.92,47.03,52300.0,38.834,38.925,38.834,38.925,52300.0
2010-07-28 13:15:00,47.04,47.04,47.01,47.01,7600.0,38.9333,38.9333,38.9085,38.9085,7600.0
2010-07-28 13:20:00,47.02,47.02,46.99,47.01,21500.0,38.9168,38.9168,38.8919,38.9085,21500.0
2010-07-28 13:25:00,47.0,47.04,47.0,47.03,11300.0,38.9002,38.9333,38.9002,38.925,11300.0
2010-07-28 13:30:00,47.04,47.04,46.99,47.0,11500.0,38.9333,38.9333,38.8919,38.9002,11500.0
2010-07-28 13:35:00,47.01,47.01,46.99,46.99,10500.0,38.9085,38.9085,38.8919,38.8919,10500.0
2010-07-28 13:40:00,47.0,47.03,46.99,47.01,13300.0,38.9002,38.925,38.8919,38.9085,13300.0
2010-07-28 13:45:00,47.0,47.01,46.97,47.01,12900.0,38.9002,38.9085,38.8754,38.9085,12900.0
2010-07-28 13:50:00,47.01,47.01,46.95,46.95,13500.0,38.9085,38.9085,38.8588,38.8588,13500.0
2010-07-28 13:55:00,46.95,46.96,46.92,46.93,5300.0,38.8588,38.8671,38.834,38.8423,5300.0
2010-07-28 14:00:00,46.93,46.93,46.88,46.9,27000.0,38.8423,38.8423,38.8009,38.8174,27000.0
2010-07-28 14:05:00,46.91,46.96,46.91,46.94,15000.0,38.8257,38.8671,38.8257,38.8506,15000.0
2010-07-28 14:10:00,46.94,46.98,46.94,46.97,18800.0,38.8506,38.8837,38.8506,38.8754,18800.0
2010-07-28 14:15:00,46.96,46.97,46.8,46.8,43900.0,38.8671,38.8754,38.7347,38.7347,43900.0
2010-07-28 14:20:00,46.8,46.81,46.75,46.76,32700.0,38.7347,38.743,38.6933,38.7016,32700.0
2010-07-28 14:25:00,46.76,46.79,46.71,46.79,16600.0,38.7016,38.7264,38.6602,38.7264,16600.0
2010-07-28 14:30:00,46.8,46.83,46.79,46.8,17800.0,38.7347,38.7595,38.7264,38.7347,17800.0
2010-07-28 14:35:00,46.8,46.84,46.79,46.8,16700.0,38.7347,38.7678,38.7264,38.7347,16700.0
2010-07-28 14:40:00,46.8,46.81,46.75,46.77,18200.0,38.7347,38.743,38.6933,38.7099,18200.0
2010-07-28 14:45:00,46.76,46.82,46.76,46.8,21500.0,38.7016,38.7512,38.7016,38.7347,21500.0
2010-07-28 14:50:00,46.81,46.89,46.81,46.87,17500.0,38.743,38.8092,38.743,38.7926,17500.0
2010-07-28 14:55:00,46.87,46.87,46.83,46.86,50800.0,38.7926,38.7926,38.7595,38.7843,50800.0
2010-07-28 15:00:00,46.87,46.88,46.83,46.86,36300.0,38.7926,38.8009,38.7595,38.7843,36300.0
2010-07-28 15:05:00,46.85,46.87,46.84,46.85,21800.0,38.7761,38.7926,38.7678,38.7761,21800.0
2010-07-28 15:10:00,46.85,46.88,46.82,46.83,70900.0,38.7761,38.8009,38.7512,38.7595,70900.0
2010-07-28 15:15:00,46.84,46.87,46.83,46.86,29200.0,38.7678,38.7926,38.7595,38.7843,29200.0
2010-07-28 15:20:00,46.86,46.91,46.84,46.9,39500.0,38.7843,38.8257,38.7678,38.8174,39500.0
2010-07-28 15:25:00,46.9,46.91,46.87,46.9,33200.0,38.8174,38.8257,38.7926,38.8174,33200.0
2010-07-28 15:30:00,46.9,46.93,46.87,46.87,34700.0,38.8174,38.8423,38.7926,38.7926,34700.0
2010-07-28 15:35:00,46.86,46.92,46.85,46.86,31200.0,38.7843,38.834,38.7761,38.7843,31200.0
2010-07-28 15:40:00,46.86,46.91,46.85,46.9,51500.0,38.7843,38.8257,38.7761,38.8174,51500.0
2010-07-28 15:45:00,46.9,46.9,46.85,46.88,50800.0,38.8174,38.8174,38.7761,38.8009,50800.0
2010-07-28 15:50:00,46.87,46.88,46.83,46.86,92800.0,38.7926,38.8009,38.7595,38.7843,92800.0
2010-07-28 15:55:00,46.86,46.89,46.85,46.85,101700.0,38.7843,38.8092,38.7761,38.7761,101700.0
2010-07-29 09:30:00,47.06,47.4,47.06,47.21,59300.0,38.9499,39.2313,38.9499,39.074,59300.0
2010-07-29 09:35:00,47.18,47.22,47.08,47.16,14800.0,39.0492,39.0823,38.9664,39.0326,14800.0
2010-07-29 09:40:00,47.14,47.17,46.95,46.95,9400.0,39.0161,39.0409,38.8588,38.8588,9400.0
2010-07-29 09:45:00,46.95,47.07,46.9,46.96,13900.0,38.8588,38.9582,38.8174,38.8671,13900.0
2010-07-29 09:50:00,46.96,46.99,46.86,46.9,9900.0,38.8671,38.8919,38.7843,38.8174,9900.0
2010-07-29 09:55:00,46.89,46.93,46.87,46.93,7200.0,38.8092,38.8423,38.7926,38.8423,7200.0
2010-07-29 10:00:00,46.91,47.01,46.9,47.01,12200.0,38.8257,38.9085,38.8174,38.9085,12200.0
2010-07-29 10:05:00,47.01,47.01,46.88,46.96,11800.0,38.9085,38.9085,38.8009,38.8671,11800.0
2010-07-29 10:10:00,46.95,47.0,46.93,46.93,14400.0,38.8588,38.9002,38.8423,38.8423,14400.0
2010-07-29 10:15:00,46.92,46.97,46.86,46.88,13900.0,38.834,38.8754,38.7843,38.8009,13900.0
2010-07-29 10:20:00,46.86,46.88,46.69,46.72,20300.0,38.7843,38.8009,38.6436,38.6685,20300.0
2010-07-29 10:25:00,46.72,46.72,46.57,46.59,43500.0,38.6685,38.6685,38.5443,38.5609,43500.0
2010-07-29 10:30:00,46.59,46.6,46.5,46.5,71100.0,38.5609,38.5691,38.4864,38.4864,71100.0
2010-07-29 10:35:00,46.5,46.55,46.42,46.54,75700.0,38.4864,38.5278,38.4202,38.5195,75700.0
2010-07-29 10:40:00,46.53,46.56,46.48,46.54,40900.0,38.5112,38.536,38.4698,38.5195,40900.0
2010-07-29 10:45:00,46.56,46.59,46.54,46.54,22600.0,38.536,38.5609,38.5195,38.5195,22600.0
2010-07-29 10:50:00,46.54,46.55,46.49,46.5,16800.0,38.5195,38.5278,38.4781,38.4864,16800.0
2010-07-29 10:55:00,46.5,46.54,46.5,46.53,30500.0,38.4864,38.5195,38.4864,38.5112,30500.0
2010-07-29 11:00:00,46.53,46.55,46.43,46.51,43800.0,38.5112,38.5278,38.4284,38.4947,43800.0
2010-07-29 11:05:00,46.5,46.51,46.39,46.45,15900.0,38.4864,38.4947,38.3953,38.445,15900.0
2010-07-29 11:10:00,46.45,46.45,46.32,46.32,26200.0,38.445,38.445,38.3374,38.3374,26200.0
2010-07-29 11:15:00,46.32,46.32,46.16,46.19,44800.0,38.3374,38.3374,38.205,38.2298,44800.0
2010-07-29 11:20:00,46.2,46.2,46.12,46.14,34000.0,38.2381,38.2381,38.1719,38.1884,34000.0
2010-07-29 11:25:00,46.14,46.2,46.0,46.02,141900.0,38.1884,38.2381,38.0726,38.0891,141900.0
2010-07-29 11:30:00,46.01,46.04,45.93,46.0,33400.0,38.0808,38.1057,38.0146,38.0726,33400.0
2010-07-29 11:35:00,46.02,46.13,45.99,46.1,18600.0,38.0891,38.1801,38.0643,38.1553,18600.0
2010-07-29 11:40:00,46.13,46.2,46.1,46.17,13200.0,38.1801,38.2381,38.1553,38.2133,13200.0
2010-07-29 11:45:00,46.17,46.18,46.1,46.1,11700.0,38.2133,38.2215,38.1553,38.1553,11700.0
2010-07-29 11:50:00,46.11,46.13,46.08,46.08,10500.0,38.1636,38.1801,38.1388,38.1388,10500.0
2010-07-29 11:55:00,46.08,46.11,46.02,46.05,28500.0,38.1388,38.1636,38.0891,38.1139,28500.0
2010-07-29 12:00:00,46.05,46.05,45.91,45.92,46400.0,38.1139,38.1139,37.9981,38.0063,46400.0
2010-07-29 12:05:00,45.92,45.95,45.85,45.92,20100.0,38.0063,38.0312,37.9484,38.0063,20100.0
2010-07-29 12:10:00,45.92,46.03,45.9,46.03,11700.0,38.0063,38.0974,37.9898,38.0974,11700.0
2010-07-29 12:15:00,46.01,46.01,45.98,46.0,7200.0,38.0808,38.0808,38.056,38.0726,7200.0
2010-07-29 12:20:00,45.98,45.98,45.91,45.97,14400.0,38.056,38.056,37.9981,38.0477,14400.0
2010-07-29 12:25:00,45.96,46.05,45.95,46.02,15000.0,38.0394,38.1139,38.0312,38.0891,15000.0
2010-07-29 12:30:00,46.01,46.02,45.98,46.0,8900.0,38.0808,38.0891,38.056,38.0726,8900.0
2010-07-29 12:35:00,46.0,46.0,45.89,45.9,9900.0,38.0726,38.0726,37.9815,37.9898,9900.0
2010-07-29 12:40:00,45.91,45.95,45.9,45.91,10300.0,37.9981,38.0312,37.9898,37.9981,10300.0
2010-07-29 12:45:00,45.9,45.93,45.86,45.87,7500.0,37.9898,38.0146,37.9567,37.965,7500.0
2010-07-29 12:50:00,45.87,46.02,45.86,45.99,19900.0,37.965,38.0891,37.9567,38.0643,19900.0
2010-07-29 12:55:00,45.99,46.05,45.99,46.04,6700.0,38.0643,38.1139,38.0643,38.1057,6700.0
2010-07-29 13:00:00,46.04,46.14,46.03,46.13,24900.0,38.1057,38.1884,38.0974,38.1801,24900.0
2010-07-29 13:05:00,46.11,46.13,46.09,46.12,6600.0,38.1636,38.1801,38.147,38.1719,6600.0
2010-07-29 13:10:00,46.14,46.15,46.08,46.14,10800.0,38.1884,38.1967,38.1388,38.1884,10800.0
2010-07-29 13:15:00,46.14,46.19,46.11,46.19,12100.0,38.1884,38.2298,38.1636,38.2298,12100.0
2010-07-29 13:20:00,46.18,46.19,46.14,46.14,7500.0,38.2215,38.2298,38.1884,38.1884,7500.0
2010-07-29 13:25:00,46.15,46.22,46.13,46.22,12000.0,38.1967,38.2546,38.1801,38.2546,12000.0
2010-07-29 13:30:00,46.21,46.26,46.15,46.23,23300.0,38.2464,38.2877,38.1967,38.2629,23300.0
2010-07-29 13:35:00,46.23,46.26,46.21,46.25,8600.0,38.2629,38.2877,38.2464,38.2795,8600.0
2010-07-29 13:40:00,46.25,46.3,46.23,46.25,13000.0,38.2795,38.3209,38.2629,38.2795,13000.0
2010-07-29 13:45:00,46.26,46.27,46.23,46.26,10300.0,38.2877,38.296,38.2629,38.2877,10300.0
2010-07-29 13:50:00,46.25,46.26,46.17,46.19,15700.0,38.2795,38.2877,38.2133,38.2298,15700.0
2010-07-29 13:55:00,46.19,46.24,46.19,46.2,10500.0,38.2298,38.2712,38.2298,38.2381,10500.0
2010-07-29 14:00:00,46.2,46.25,46.2,46.25,23900.0,38.2381,38.2795,38.2381,38.2795,23900.0
2010-07-29 14:05:00,46.24,46.24,46.2,46.21,20200.0,38.2712,38.2712,38.2381,38.2464,20200.0
2010-07-29 14:10:00,46.21,46.26,46.19,46.25,20400.0,38.2464,38.2877,38.2298,38.2795,20400.0
2010-07-29 14:15:00,46.24,46.26,46.22,46.25,12000.0,38.2712,38.2877,38.2546,38.2795,12000.0
2010-07-29 14:20:00,46.25,46.29,46.23,46.23,26900.0,38.2795,38.3126,38.2629,38.2629,26900.0
2010-07-29 14:25:00,46.24,46.31,46.22,46.31,14100.0,38.2712,38.3291,38.2546,38.3291,14100.0
2010-07-29 14:30:00,46.31,46.34,46.26,46.26,15300.0,38.3291,38.354,38.2877,38.2877,15300.0
2010-07-29 14:35:00,46.26,46.34,46.26,46.32,31200.0,38.2877,38.354,38.2877,38.3374,31200.0
2010-07-29 14:40:00,46.32,46.34,46.26,46.27,38300.0,38.3374,38.354,38.2877,38.296,38300.0
2010-07-29 14:45:00,46.28,46.36,46.27,46.35,23300.0,38.3043,38.3705,38.296,38.3622,23300.0
2010-07-29 14:50:00,46.35,46.41,46.35,46.37,12100.0,38.3622,38.4119,38.3622,38.3788,12100.0
2010-07-29 14:55:00,46.37,46.4,46.33,46.39,9400.0,38.3788,38.4036,38.3457,38.3953,9400.0
2010-07-29 15:00:00,46.39,46.4,46.29,46.29,22800.0,38.3953,38.4036,38.3126,38.3126,22800.0
2010-07-29 15:05:00,46.31,46.34,46.29,46.3,43300.0,38.3291,38.354,38.3126,38.3209,43300.0
2010-07-29 15:10:00,46.31,46.4,46.31,46.38,23900.0,38.3291,38.4036,38.3291,38.3871,23900.0
2010-07-29 15:15:00,46.36,46.4,46.32,46.33,32600.0,38.3705,38.4036,38.3374,38.3457,32600.0
2010-07-29 15:20:00,46.34,46.34,46.28,46.31,46900.0,38.354,38.354,38.3043,38.3291,46900.0
2010-07-29 15:25:00,46.31,46.32,46.26,46.28,40300.0,38.3291,38.3374,38.2877,38.3043,40300.0
2010-07-29 15:30:00,46.28,46.29,46.22,46.24,114400.0,38.3043,38.3126,38.2546,38.2712,114400.0
2010-07-29 15:35:00,46.24,46.26,46.2,46.21,70600.0,38.2712,38.2877,38.2381,38.2464,70600.0
2010-07-29 15:40:00,46.21,46.26,46.19,46.26,86200.0,38.2464,38.2877,38.2298,38.2877,86200.0
2010-07-29 15:45:00,46.25,46.26,46.16,46.2,92200.0,38.2795,38.2877,38.205,38.2381,92200.0
2010-07-29 15:50:00,46.21,46.22,46.18,46.2,85300.0,38.2464,38.2546,38.2215,38.2381,85300.0
2010-07-29 15:55:00,46.21,46.22,46.07,46.14,189800.0,38.2464,38.2546,38.1305,38.1884,189800.0
2010-07-30 09:30:00,45.8,45.96,45.78,45.9,36600.0,37.907,38.0394,37.8905,37.9898,36600.0
2010-07-30 09:35:00,45.89,45.89,45.52,45.56,25200.0,37.9815,37.9815,37.6753,37.7084,25200.0
2010-07-30 09:40:00,45.56,45.91,45.56,45.8,30200.0,37.7084,37.9981,37.7084,37.907,30200.0
2010-07-30 09:45:00,45.8,46.05,45.74,45.76,24100.0,37.907,38.1139,37.8574,37.8739,24100.0
2010-07-30 09:50:00,45.76,45.8,45.64,45.73,32800.0,37.8739,37.907,37.7746,37.8491,32800.0
2010-07-30 09:55:00,45.74,45.99,45.74,45.89,33100.0,37.8574,38.0643,37.8574,37.9815,33100.0
2010-07-30 10:00:00,45.94,46.1,45.89,46.05,22300.0,38.0229,38.1553,37.9815,38.1139,22300.0
2010-07-30 10:05:00,46.03,46.17,46.03,46.1,8400.0,38.0974,38.2133,38.0974,38.1553,8400.0
2010-07-30 10:10:00,46.08,46.09,46.01,46.06,8900.0,38.1388,38.147,38.0808,38.1222,8900.0
2010-07-30 10:15:00,46.07,46.12,46.0,46.02,25500.0,38.1305,38.1719,38.0726,38.0891,25500.0
2010-07-30 10:20:00,46.02,46.06,46.01,46.05,11500.0,38.0891,38.1222,38.0808,38.1139,11500.0
2010-07-30 10:25:00,46.04,46.12,46.02,46.09,13100.0,38.1057,38.1719,38.0891,38.147,13100.0
2010-07-30 10:30:00,46.09,46.16,46.08,46.16,12200.0,38.147,38.205,38.1388,38.205,12200.0
2010-07-30 10:35:00,46.17,46.26,46.13,46.26,14900.0,38.2133,38.2877,38.1801,38.2877,14900.0
2010-07-30 10:40:00,46.25,46.51,46.25,46.5,37500.0,38.2795,38.4947,38.2795,38.4864,37500.0
2010-07-30 10:45:00,46.49,46.52,46.4,46.41,17100.0,38.4781,38.5029,38.4036,38.4119,17100.0
2010-07-30 10:50:00,46.41,46.43,46.28,46.29,14300.0,38.4119,38.4284,38.3043,38.3126,14300.0
2010-07-30 10:55:00,46.28,46.34,46.27,46.33,12900.0,38.3043,38.354,38.296,38.3457,12900.0
2010-07-30 11:00:00,46.33,46.37,46.28,46.35,15000.0,38.3457,38.3788,38.3043,38.3622,15000.0
2010-07-30 11:05:00,46.36,46.37,46.31,46.31,11500.0,38.3705,38.3788,38.3291,38.3291,11500.0
2010-07-30 11:10:00,46.3,46.33,46.29,46.31,11200.0,38.3209,38.3457,38.3126,38.3291,11200.0
2010-07-30 11:15:00,46.29,46.29,46.18,46.26,61400.0,38.3126,38.3126,38.2215,38.2877,61400.0
2010-07-30 11:20:00,46.24,46.26,46.15,46.16,17400.0,38.2712,38.2877,38.1967,38.205,17400.0
2010-07-30 11:25:00,46.15,46.17,46.07,46.1,23700.0,38.1967,38.2133,38.1305,38.1553,23700.0
2010-07-30 11:30:00,46.08,46.14,46.07,46.07,20400.0,38.1388,38.1884,38.1305,38.1305,20400.0
2010-07-30 11:35:00,46.07,46.09,45.99,46.03,16100.0,38.1305,38.147,38.0643,38.0974,16100.0
2010-07-30 11:40:00,46.05,46.13,46.04,46.1,21800.0,38.1139,38.1801,38.1057,38.1553,21800.0
2010-07-30 11:45:00,46.1,46.12,46.01,46.06,30600.0,38.1553,38.1719,38.0808,38.1222,30600.0
2010-07-30 11:50:00,46.06,46.15,46.06,46.11,9400.0,38.1222,38.1967,38.1222,38.1636,9400.0
2010-07-30 11:55:00,46.13,46.13,46.08,46.12,6500.0,38.1801,38.1801,38.1388,38.1719,6500.0
2010-07-30 12:00:00,46.13,46.2,46.12,46.19,21400.0,38.1801,38.2381,38.1719,38.2298,21400.0
2010-07-30 12:05:00,46.19,46.24,46.19,46.24,22000.0,38.2298,38.2712,38.2298,38.2712,22000.0
2010-07-30 12:10:00,46.24,46.25,46.17,46.21,36500.0,38.2712,38.2795,38.2133,38.2464,36500.0
2010-07-30 12:15:00,46.21,46.24,46.19,46.21,21800.0,38.2464,38.2712,38.2298,38.2464,21800.0
2010-07-30 12:20:00,46.22,46.25,46.21,46.24,13100.0,38.2546,38.2795,38.2464,38.2712,13100.0
2010-07-30 12:25:00,46.25,46.27,46.24,46.27,13000.0,38.2795,38.296,38.2712,38.296,13000.0
2010-07-30 12:30:00,46.27,46.28,46.23,46.27,14200.0,38.296,38.3043,38.2629,38.296,14200.0
2010-07-30 12:35:00,46.27,46.3,46.25,46.29,15300.0,38.296,38.3209,38.2795,38.3126,15300.0
2010-07-30 12:40:00,46.29,46.33,46.28,46.32,14700.0,38.3126,38.3457,38.3043,38.3374,14700.0
2010-07-30 12:45:00,46.33,46.36,46.31,46.35,17400.0,38.3457,38.3705,38.3291,38.3622,17400.0
2010-07-30 12:50:00,46.35,46.39,46.35,46.39,10400.0,38.3622,38.3953,38.3622,38.3953,10400.0
2010-07-30 12:55:00,46.41,46.44,46.37,46.44,13000.0,38.4119,38.4367,38.3788,38.4367,13000.0
2010-07-30 13:00:00,46.44,46.46,46.39,46.41,16400.0,38.4367,38.4533,38.3953,38.4119,16400.0
2010-07-30 13:05:00,46.41,46.48,46.41,46.45,13400.0,38.4119,38.4698,38.4119,38.445,13400.0
2010-07-30 13:10:00,46.43,46.44,46.36,46.39,6900.0,38.4284,38.4367,38.3705,38.3953,6900.0
2010-07-30 13:15:00,46.38,46.41,46.33,46.35,9300.0,38.3871,38.4119,38.3457,38.3622,9300.0
2010-07-30 13:20:00,46.35,46.35,46.28,46.3,9400.0,38.3622,38.3622,38.3043,38.3209,9400.0
2010-07-30 13:25:00,46.3,46.35,46.3,46.35,7100.0,38.3209,38.3622,38.3209,38.3622,7100.0
2010-07-30 13:30:00,46.33,46.36,46.31,46.34,10000.0,38.3457,38.3705,38.3291,38.354,10000.0
2010-07-30 13:35:00,46.35,46.38,46.32,46.35,22400.0,38.3622,38.3871,38.3374,38.3622,22400.0
2010-07-30 13:40:00,46.35,46.41,46.35,46.4,15100.0,38.3622,38.4119,38.3622,38.4036,15100.0
2010-07-30 13:45:00,46.4,46.43,46.39,46.42,6200.0,38.4036,38.4284,38.3953,38.4202,6200.0
2010-07-30 13:50:00,46.41,46.42,46.4,46.4,4400.0,38.4119,38.4202,38.4036,38.4036,4400.0
2010-07-30 13:55:00,46.4,46.4,46.31,46.36,49600.0,38.4036,38.4036,38.3291,38.3705,49600.0
2010-07-30 14:00:00,46.35,46.36,46.32,46.35,31500.0,38.3622,38.3705,38.3374,38.3622,31500.0
2010-07-30 14:05:00,46.35,46.4,46.35,46.38,28200.0,38.3622,38.4036,38.3622,38.3871,28200.0
2010-07-30 14:10:00,46.39,46.48,46.39,46.45,29500.0,38.3953,38.4698,38.3953,38.445,29500.0
2010-07-30 14:15:00,46.47,46.49,46.44,46.45,20100.0,38.4616,38.4781,38.4367,38.445,20100.0
2010-07-30 14:20:00,46.45,46.49,46.45,46.48,11900.0,38.445,38.4781,38.445,38.4698,11900.0
2010-07-30 14:25:00,46.46,46.52,46.45,46.52,5700.0,38.4533,38.5029,38.445,38.5029,5700.0
2010-07-30 14:30:00,46.5,46.51,46.43,46.44,13300.0,38.4864,38.4947,38.4284,38.4367,13300.0
2010-07-30 14:35:00,46.46,46.47,46.41,46.41,16100.0,38.4533,38.4616,38.4119,38.4119,16100.0
2010-07-30 14:40:00,46.42,46.47,46.4,46.45,9100.0,38.4202,38.4616,38.4036,38.445,9100.0
2010-07-30 14:45:00,46.45,46.46,46.4,46.41,6100.0,38.445,38.4533,38.4036,38.4119,6100.0
2010-07-30 14:50:00,46.4,46.43,46.38,46.4,7900.0,38.4036,38.4284,38.3871,38.4036,7900.0
2010-07-30 14:55:00,46.41,46.42,46.38,46.39,13500.0,38.4119,38.4202,38.3871,38.3953,13500.0
2010-07-30 15:00:00,46.4,46.41,46.37,46.38,19500.0,38.4036,38.4119,38.3788,38.3871,19500.0
2010-07-30 15:05:00,46.39,46.44,46.38,46.43,12800.0,38.3953,38.4367,38.3871,38.4284,12800.0
2010-07-30 15:10:00,46.44,46.49,46.43,46.47,9600.0,38.4367,38.4781,38.4284,38.4616,9600.0
2010-07-30 15:15:00,46.49,46.57,46.47,46.56,18000.0,38.4781,38.5443,38.4616,38.536,18000.0
2010-07-30 15:20:00,46.58,46.68,46.56,46.68,20300.0,38.5526,38.6354,38.536,38.6354,20300.0
2010-07-30 15:25:00,46.69,46.7,46.66,46.7,34400.0,38.6436,38.6519,38.6188,38.6519,34400.0
2010-07-30 15:30:00,46.71,46.71,46.65,46.67,50000.0,38.6602,38.6602,38.6105,38.6271,50000.0
2010-07-30 15:35:00,46.67,46.68,46.58,46.61,27500.0,38.6271,38.6354,38.5526,38.5774,27500.0
2010-07-30 15:40:00,46.61,46.69,46.61,46.68,33700.0,38.5774,38.6436,38.5774,38.6354,33700.0
2010-07-30 15:45:00,46.68,46.72,46.62,46.65,58100.0,38.6354,38.6685,38.5857,38.6105,58100.0
2010-07-30 15:50:00,46.66,46.69,46.63,46.66,79300.0,38.6188,38.6436,38.594,38.6188,79300.0
2010-07-30 15:55:00,46.66,46.68,46.57,46.57,107700.0,38.6188,38.6354,38.5443,38.5443,107700.0
2010-08-02 09:30:00,47.06,47.37,46.91,47.06,78500.0,38.9499,39.2065,38.8257,38.9499,78500.0
2010-08-02 09:35:00,47.07,47.21,47.06,47.1,33700.0,38.9582,39.074,38.9499,38.983,33700.0
2010-08-02 09:40:00,47.13,47.18,47.06,47.15,11100.0,39.0078,39.0492,38.9499,39.0244,11100.0
2010-08-02 09:45:00,47.16,47.25,47.15,47.22,11800.0,39.0326,39.1071,39.0244,39.0823,11800.0
2010-08-02 09:50:00,47.24,47.25,47.18,47.21,21200.0,39.0989,39.1071,39.0492,39.074,21200.0
2010-08-02 09:55:00,47.21,47.22,47.11,47.19,20500.0,39.074,39.0823,38.9913,39.0575,20500.0
2010-08-02 10:00:00,47.19,47.44,47.19,47.43,100700.0,39.0575,39.2644,39.0575,39.2561,100700.0
2010-08-02 10:05:00,47.44,47.49,47.32,47.35,15100.0,39.2644,39.3058,39.1651,39.1899,15100.0
2010-08-02 10:10:00,47.34,47.51,47.33,47.5,16900.0,39.1816,39.3223,39.1733,39.314,16900.0
2010-08-02 10:15:00,47.5,47.52,47.46,47.5,14500.0,39.314,39.3306,39.2809,39.314,14500.0
2010-08-02 10:20:00,47.49,47.58,47.47,47.53,36800.0,39.3058,39.3803,39.2892,39.3389,36800.0
2010-08-02 10:25:00,47.54,47.72,47.52,47.72,70100.0,39.3472,39.4961,39.3306,39.4961,70100.0
2010-08-02 10:30:00,47.72,47.75,47.63,47.69,39400.0,39.4961,39.521,39.4216,39.4713,39400.0
2010-08-02 10:35:00,47.69,47.77,47.65,47.65,23400.0,39.4713,39.5375,39.4382,39.4382,23400.0
2010-08-02 10:40:00,47.64,47.67,47.57,47.67,20700.0,39.4299,39.4548,39.372,39.4548,20700.0
2010-08-02 10:45:00,47.66,47.82,47.65,47.81,37800.0,39.4465,39.5789,39.4382,39.5706,37800.0
2010-08-02 10:50:00,47.82,47.82,47.72,47.74,36600.0,39.5789,39.5789,39.4961,39.5127,36600.0
2010-08-02 10:55:00,47.74,47.83,47.74,47.83,21800.0,39.5127,39.5872,39.5127,39.5872,21800.0
2010-08-02 11:00:00,47.82,47.83,47.69,47.7,31700.0,39.5789,39.5872,39.4713,39.4796,31700.0
2010-08-02 11:05:00,47.69,47.72,47.68,47.69,20300.0,39.4713,39.4961,39.463,39.4713,20300.0
2010-08-02 11:10:00,47.7,47.72,47.65,47.67,18200.0,39.4796,39.4961,39.4382,39.4548,18200.0
2010-08-02 11:15:00,47.67,47.75,47.67,47.71,12700.0,39.4548,39.521,39.4548,39.4879,12700.0
2010-08-02 11:20:00,47.71,47.72,47.67,47.68,16600.0,39.4879,39.4961,39.4548,39.463,16600.0
2010-08-02 11:25:00,47.67,47.75,47.67,47.73,15200.0,39.4548,39.521,39.4548,39.5044,15200.0
2010-08-02 11:30:00,47.72,47.85,47.72,47.83,21300.0,39.4961,39.6037,39.4961,39.5872,21300.0
2010-08-02 11:35:00,47.83,47.85,47.78,47.78,13300.0,39.5872,39.6037,39.5458,39.5458,13300.0
2010-08-02 11:40:00,47.78,47.78,47.74,47.76,8400.0,39.5458,39.5458,39.5127,39.5292,8400.0
2010-08-02 11:45:00,47.76,47.79,47.76,47.76,20100.0,39.5292,39.5541,39.5292,39.5292,20100.0
2010-08-02 11:50:00,47.76,47.79,47.72,47.72,17700.0,39.5292,39.5541,39.4961,39.4961,17700.0
2010-08-02 11:55:00,47.74,47.74,47.62,47.68,37500.0,39.5127,39.5127,39.4134,39.463,37500.0
2010-08-02 12:00:00,47.67,47.7,47.54,47.55,23700.0,39.4548,39.4796,39.3472,39.3554,23700.0
2010-08-02 12:05:00,47.53,47.53,47.38,47.38,29600.0,39.3389,39.3389,39.2147,39.2147,29600.0
2010-08-02 12:10:00,47.38,47.49,47.38,47.49,18500.0,39.2147,39.3058,39.2147,39.3058,18500.0
2010-08-02 12:15:00,47.48,47.51,47.47,47.51,9100.0,39.2975,39.3223,39.2892,39.3223,9100.0
2010-08-02 12:20:00,47.49,47.51,47.48,47.51,9800.0,39.3058,39.3223,39.2975,39.3223,9800.0
2010-08-02 12:25:00,47.51,47.53,47.47,47.49,14800.0,39.3223,39.3389,39.2892,39.3058,14800.0
2010-08-02 12:30:00,47.48,47.52,47.45,47.47,8500.0,39.2975,39.3306,39.2727,39.2892,8500.0
2010-08-02 12:35:00,47.47,47.49,47.45,47.47,11200.0,39.2892,39.3058,39.2727,39.2892,11200.0
2010-08-02 12:40:00,47.47,47.48,47.43,47.48,9500.0,39.2892,39.2975,39.2561,39.2975,9500.0
2010-08-02 12:45:00,47.49,47.5,47.42,47.43,7300.0,39.3058,39.314,39.2478,39.2561,7300.0
2010-08-02 12:50:00,47.43,47.47,47.41,47.45,11900.0,39.2561,39.2892,39.2396,39.2727,11900.0
2010-08-02 12:55:00,47.46,47.48,47.42,47.44,7400.0,39.2809,39.2975,39.2478,39.2644,7400.0
2010-08-02 13:00:00,47.45,47.49,47.44,47.44,9400.0,39.2727,39.3058,39.2644,39.2644,9400.0
2010-08-02 13:05:00,47.44,47.46,47.43,47.43,5900.0,39.2644,39.2809,39.2561,39.2561,5900.0
2010-08-02 13:10:00,47.43,47.49,47.43,47.47,12500.0,39.2561,39.3058,39.2561,39.2892,12500.0
2010-08-02 13:15:00,47.49,47.51,47.48,47.49,5300.0,39.3058,39.3223,39.2975,39.3058,5300.0
2010-08-02 13:20:00,47.49,47.5,47.49,47.5,3400.0,39.3058,39.314,39.3058,39.314,3400.0
2010-08-02 13:25:00,47.5,47.51,47.46,47.46,7000.0,39.314,39.3223,39.2809,39.2809,7000.0
2010-08-02 13:30:00,47.45,47.46,47.41,47.46,11500.0,39.2727,39.2809,39.2396,39.2809,11500.0
2010-08-02 13:35:00,47.47,47.51,47.46,47.51,10600.0,39.2892,39.3223,39.2809,39.3223,10600.0
2010-08-02 13:40:00,47.51,47.53,47.49,47.49,19700.0,39.3223,39.3389,39.3058,39.3058,19700.0
2010-08-02 13:45:00,47.49,47.5,47.46,47.46,12300.0,39.3058,39.314,39.2809,39.2809,12300.0
2010-08-02 13:50:00,47.45,47.51,47.45,47.51,10500.0,39.2727,39.3223,39.2727,39.3223,10500.0
2010-08-02 13:55:00,47.51,47.52,47.49,47.5,11400.0,39.3223,39.3306,39.3058,39.314,11400.0
2010-08-02 14:00:00,47.49,47.52,47.49,47.51,7000.0,39.3058,39.3306,39.3058,39.3223,7000.0
2010-08-02 14:05:00,47.5,47.52,47.49,47.52,5500.0,39.314,39.3306,39.3058,39.3306,5500.0
2010-08-02 14:10:00,47.53,47.64,47.53,47.62,13700.0,39.3389,39.4299,39.3389,39.4134,13700.0
2010-08-02 14:15:00,47.61,47.65,47.61,47.65,20300.0,39.4051,39.4382,39.4051,39.4382,20300.0
2010-08-02 14:20:00,47.63,47.65,47.6,47.65,13400.0,39.4216,39.4382,39.3968,39.4382,13400.0
2010-08-02 14:25:00,47.65,47.68,47.64,47.66,18100.0,39.4382,39.463,39.4299,39.4465,18100.0
2010-08-02 14:30:00,47.66,47.77,47.65,47.77,24300.0,39.4465,39.5375,39.4382,39.5375,24300.0
2010-08-02 14:35:00,47.76,47.81,47.76,47.8,22900.0,39.5292,39.5706,39.5292,39.5623,22900.0
2010-08-02 14:40:00,47.79,47.85,47.79,47.84,32300.0,39.5541,39.6037,39.5541,39.5955,32300.0
2010-08-02 14:45:00,47.85,47.87,47.79,47.8,14300.0,39.6037,39.6203,39.5541,39.5623,14300.0
2010-08-02 14:50:00,47.79,47.88,47.79,47.84,34600.0,39.5541,39.6286,39.5541,39.5955,34600.0
2010-08-02 14:55:00,47.84,47.87,47.81,47.87,18400.0,39.5955,39.6203,39.5706,39.6203,18400.0
2010-08-02 15:00:00,47.87,47.88,47.79,47.79,24000.0,39.6203,39.6286,39.5541,39.5541,24000.0
2010-08-02 15:05:00,47.79,47.9,47.78,47.89,35800.0,39.5541,39.6451,39.5458,39.6368,35800.0
2010-08-02 15:10:00,47.88,47.9,47.8,47.8,17900.0,39.6286,39.6451,39.5623,39.5623,17900.0
2010-08-02 15:15:00,47.8,47.82,47.78,47.82,30500.0,39.5623,39.5789,39.5458,39.5789,30500.0
2010-08-02 15:20:00,47.81,47.83,47.77,47.77,20700.0,39.5706,39.5872,39.5375,39.5375,20700.0
2010-08-02 15:25:00,47.77,47.78,47.75,47.78,28600.0,39.5375,39.5458,39.521,39.5458,28600.0
2010-08-02 15:30:00,47.78,47.81,47.73,47.74,49800.0,39.5458,39.5706,39.5044,39.5127,49800.0
2010-08-02 15:35:00,47.75,47.75,47.65,47.65,56000.0,39.521,39.521,39.4382,39.4382,56000.0
2010-08-02 15:40:00,47.64,47.68,47.63,47.68,63000.0,39.4299,39.463,39.4216,39.463,63000.0
2010-08-02 15:45:00,47.68,47.68,47.59,47.6,62500.0,39.463,39.463,39.3885,39.3968,62500.0
2010-08-02 15:50:00,47.59,47.63,47.56,47.63,110100.0,39.3885,39.4216,39.3637,39.4216,110100.0
2010-08-02 15:55:00,47.63,47.63,47.56,47.57,177000.0,39.4216,39.4216,39.3637,39.372,177000.0
2010-08-03 09:30:00,47.04,47.72,47.04,47.72,43500.0,38.9333,39.4961,38.9333,39.4961,43500.0
2010-08-03 09:35:00,47.73,47.85,47.65,47.79,12700.0,39.5044,39.6037,39.4382,39.5541,12700.0
2010-08-03 09:40:00,47.84,47.98,47.75,47.87,53800.0,39.5955,39.7113,39.521,39.6203,53800.0
2010-08-03 09:45:00,47.86,47.95,47.76,47.88,29400.0,39.612,39.6865,39.5292,39.6286,29400.0
2010-08-03 09:50:00,47.89,47.89,47.6,47.64,23900.0,39.6368,39.6368,39.3968,39.4299,23900.0
2010-08-03 09:55:00,47.63,47.76,47.62,47.76,11600.0,39.4216,39.5292,39.4134,39.5292,11600.0
2010-08-03 10:00:00,47.74,47.77,47.62,47.74,30100.0,39.5127,39.5375,39.4134,39.5127,30100.0
2010-08-03 10:05:00,47.74,47.85,47.74,47.85,22900.0,39.5127,39.6037,39.5127,39.6037,22900.0
2010-08-03 10:10:00,47.83,47.83,47.68,47.71,29100.0,39.5872,39.5872,39.463,39.4879,29100.0
2010-08-03 10:15:00,47.72,47.78,47.69,47.77,17800.0,39.4961,39.5458,39.4713,39.5375,17800.0
2010-08-03 10:20:00,47.76,47.82,47.74,47.75,13600.0,39.5292,39.5789,39.5127,39.521,13600.0
2010-08-03 10:25:00,47.73,47.73,47.68,47.7,17400.0,39.5044,39.5044,39.463,39.4796,17400.0
2010-08-03 10:30:00,47.7,47.75,47.67,47.74,12100.0,39.4796,39.521,39.4548,39.5127,12100.0
2010-08-03 10:35:00,47.74,47.78,47.73,47.76,7200.0,39.5127,39.5458,39.5044,39.5292,7200.0
2010-08-03 10:40:00,47.78,47.91,47.78,47.91,9500.0,39.5458,39.6534,39.5458,39.6534,9500.0
2010-08-03 10:45:00,47.91,48.0,47.91,47.99,15900.0,39.6534,39.7279,39.6534,39.7196,15900.0
2010-08-03 10:50:00,48.0,48.0,47.97,47.99,9800.0,39.7279,39.7279,39.703,39.7196,9800.0
2010-08-03 10:55:00,47.98,48.07,47.98,48.03,38900.0,39.7113,39.7858,39.7113,39.7527,38900.0
2010-08-03 11:00:00,48.04,48.04,47.94,48.0,36800.0,39.761,39.761,39.6782,39.7279,36800.0
2010-08-03 11:05:00,48.0,48.06,48.0,48.06,12500.0,39.7279,39.7775,39.7279,39.7775,12500.0
2010-08-03 11:10:00,48.06,48.1,48.05,48.1,7200.0,39.7775,39.8106,39.7693,39.8106,7200.0
2010-08-03 11:15:00,48.09,48.1,48.07,48.09,4800.0,39.8024,39.8106,39.7858,39.8024,4800.0
2010-08-03 11:20:00,48.09,48.15,48.07,48.11,20600.0,39.8024,39.852,39.7858,39.8189,20600.0
2010-08-03 11:25:00,48.1,48.11,48.04,48.04,11600.0,39.8106,39.8189,39.761,39.761,11600.0
2010-08-03 11:30:00,48.05,48.18,48.04,48.17,22000.0,39.7693,39.8769,39.761,39.8686,22000.0
2010-08-03 11:35:00,48.16,48.22,48.15,48.19,15400.0,39.8603,39.91,39.852,39.8851,15400.0
2010-08-03 11:40:00,48.2,48.23,48.18,48.22,21300.0,39.8934,39.9182,39.8769,39.91,21300.0
2010-08-03 11:45:00,48.21,48.24,48.16,48.16,46800.0,39.9017,39.9265,39.8603,39.8603,46800.0
2010-08-03 11:50:00,48.16,48.19,48.15,48.16,12100.0,39.8603,39.8851,39.852,39.8603,12100.0
2010-08-03 11:55:00,48.17,48.17,48.1,48.1,10900.0,39.8686,39.8686,39.8106,39.8106,10900.0
2010-08-03 12:00:00,48.08,48.09,48.05,48.08,10800.0,39.7941,39.8024,39.7693,39.7941,10800.0
2010-08-03 12:05:00,48.06,48.07,47.99,48.0,29200.0,39.7775,39.7858,39.7196,39.7279,29200.0
2010-08-03 12:10:00,47.99,48.05,47.94,48.03,38500.0,39.7196,39.7693,39.6782,39.7527,38500.0
2010-08-03 12:15:00,48.04,48.04,47.94,47.99,10100.0,39.761,39.761,39.6782,39.7196,10100.0
2010-08-03 12:20:00,47.97,48.05,47.97,47.98,12000.0,39.703,39.7693,39.703,39.7113,12000.0
2010-08-03 12:25:00,47.97,47.97,47.89,47.94,56900.0,39.703,39.703,39.6368,39.6782,56900.0
2010-08-03 12:30:00,47.94,47.98,47.9,47.93,18000.0,39.6782,39.7113,39.6451,39.6699,18000.0
2010-08-03 12:35:00,47.93,47.96,47.89,47.93,24400.0,39.6699,39.6948,39.6368,39.6699,24400.0
2010-08-03 12:40:00,47.92,47.94,47.89,47.91,7600.0,39.6617,39.6782,39.6368,39.6534,7600.0
2010-08-03 12:45:00,47.91,47.92,47.89,47.92,11500.0,39.6534,39.6617,39.6368,39.6617,11500.0
2010-08-03 12:50:00,47.92,47.94,47.91,47.94,6200.0,39.6617,39.6782,39.6534,39.6782,6200.0
2010-08-03 12:55:00,47.94,47.97,47.9,47.9,13200.0,39.6782,39.703,39.6451,39.6451,13200.0
2010-08-03 13:00:00,47.91,47.93,47.88,47.89,30100.0,39.6534,39.6699,39.6286,39.6368,30100.0
2010-08-03 13:05:00,47.9,47.93,47.89,47.9,34900.0,39.6451,39.6699,39.6368,39.6451,34900.0
2010-08-03 13:10:00,47.89,47.96,47.89,47.92,26500.0,39.6368,39.6948,39.6368,39.6617,26500.0
2010-08-03 13:15:00,47.92,47.96,47.9,47.96,18400.0,39.6617,39.6948,39.6451,39.6948,18400.0
2010-08-03 13:20:00,47.96,47.98,47.95,47.98,15200.0,39.6948,39.7113,39.6865,39.7113,15200.0
2010-08-03 13:25:00,47.99,48.01,47.94,47.95,18500.0,39.7196,39.7362,39.6782,39.6865,18500.0
2010-08-03 13:30:00,47.95,47.99,47.94,47.98,11000.0,39.6865,39.7196,39.6782,39.7113,11000.0
2010-08-03 13:35:00,47.98,47.99,47.95,47.96,14500.0,39.7113,39.7196,39.6865,39.6948,14500.0
2010-08-03 13:40:00,47.96,47.98,47.93,47.94,8000.0,39.6948,39.7113,39.6699,39.6782,8000.0
2010-08-03 13:45:00,47.94,47.97,47.93,47.94,9500.0,39.6782,39.703,39.6699,39.6782,9500.0
2010-08-03 13:50:00,47.94,48.0,47.89,48.0,22300.0,39.6782,39.7279,39.6368,39.7279,22300.0
2010-08-03 13:55:00,48.0,48.0,47.92,47.93,18900.0,39.7279,39.7279,39.6617,39.6699,18900.0
2010-08-03 14:00:00,47.94,47.96,47.88,47.95,24600.0,39.6782,39.6948,39.6286,39.6865,24600.0
2010-08-03 14:05:00,47.94,47.95,47.88,47.93,25800.0,39.6782,39.6865,39.6286,39.6699,25800.0
2010-08-03 14:10:00,47.93,47.95,47.9,47.91,11500.0,39.6699,39.6865,39.6451,39.6534,11500.0
2010-08-03 14:15:00,47.91,47.97,47.9,47.9,17000.0,39.6534,39.703,39.6451,39.6451,17000.0
2010-08-03 14:20:00,47.9,47.9,47.8,47.8,29300.0,39.6451,39.6451,39.5623,39.5623,29300.0
2010-08-03 14:25:00,47.8,47.89,47.79,47.89,10000.0,39.5623,39.6368,39.5541,39.6368,10000.0
2010-08-03 14:30:00,47.91,47.93,47.87,47.93,12800.0,39.6534,39.6699,39.6203,39.6699,12800.0
2010-08-03 14:35:00,47.93,47.94,47.89,47.93,17700.0,39.6699,39.6782,39.6368,39.6699,17700.0
2010-08-03 14:40:00,47.9,47.92,47.86,47.86,9800.0,39.6451,39.6617,39.612,39.612,9800.0
2010-08-03 14:45:00,47.87,47.9,47.85,47.85,16500.0,39.6203,39.6451,39.6037,39.6037,16500.0
2010-08-03 14:50:00,47.86,47.89,47.81,47.86,36100.0,39.612,39.6368,39.5706,39.612,36100.0
2010-08-03 14:55:00,47.86,47.88,47.81,47.85,22900.0,39.612,39.6286,39.5706,39.6037,22900.0
2010-08-03 15:00:00,47.86,47.86,47.8,47.82,18400.0,39.612,39.612,39.5623,39.5789,18400.0
2010-08-03 15:05:00,47.83,47.85,47.77,47.85,48100.0,39.5872,39.6037,39.5375,39.6037,48100.0
2010-08-03 15:10:00,47.86,47.92,47.86,47.87,28700.0,39.612,39.6617,39.612,39.6203,28700.0
2010-08-03 15:15:00,47.86,47.88,47.84,47.85,15500.0,39.612,39.6286,39.5955,39.6037,15500.0
2010-08-03 15:20:00,47.84,47.84,47.8,47.82,9900.0,39.5955,39.5955,39.5623,39.5789,9900.0
2010-08-03 15:25:00,47.82,47.88,47.8,47.85,44300.0,39.5789,39.6286,39.5623,39.6037,44300.0
2010-08-03 15:30:00,47.83,47.85,47.8,47.81,36000.0,39.5872,39.6037,39.5623,39.5706,36000.0
2010-08-03 15:35:00,47.81,47.81,47.76,47.76,27700.0,39.5706,39.5706,39.5292,39.5292,27700.0
2010-08-03 15:40:00,47.76,47.81,47.74,47.8,43200.0,39.5292,39.5706,39.5127,39.5623,43200.0
2010-08-03 15:45:00,47.79,47.81,47.68,47.75,46100.0,39.5541,39.5706,39.463,39.521,46100.0
2010-08-03 15:50:00,47.76,47.78,47.72,47.73,35300.0,39.5292,39.5458,39.4961,39.5044,35300.0
2010-08-03 15:55:00,47.72,47.78,47.72,47.77,60000.0,39.4961,39.5458,39.4961,39.5375,60000.0
2010-08-04 09:30:00,47.83,48.02,47.65,48.02,39000.0,39.5872,39.7444,39.4382,39.7444,39000.0
2010-08-04 09:35:00,47.99,47.99,47.77,47.9,8400.0,39.7196,39.7196,39.5375,39.6451,8400.0
2010-08-04 09:40:00,47.92,48.06,47.89,48.03,7700.0,39.6617,39.7775,39.6368,39.7527,7700.0
2010-08-04 09:45:00,48.03,48.04,47.97,48.04,8100.0,39.7527,39.761,39.703,39.761,8100.0
2010-08-04 09:50:00,48.04,48.04,47.94,47.94,14500.0,39.761,39.761,39.6782,39.6782,14500.0
2010-08-04 09:55:00,47.95,48.07,47.95,48.05,7700.0,39.6865,39.7858,39.6865,39.7693,7700.0
2010-08-04 10:00:00,48.05,48.26,48.03,48.17,16100.0,39.7693,39.9431,39.7527,39.8686,16100.0
2010-08-04 10:05:00,48.18,48.25,48.15,48.17,20700.0,39.8769,39.9348,39.852,39.8686,20700.0
2010-08-04 10:10:00,48.17,48.17,48.06,48.1,23000.0,39.8686,39.8686,39.7775,39.8106,23000.0
2010-08-04 10:15:00,48.09,48.1,47.98,47.98,41600.0,39.8024,39.8106,39.7113,39.7113,41600.0
2010-08-04 10:20:00,48.0,48.1,48.0,48.08,11700.0,39.7279,39.8106,39.7279,39.7941,11700.0
2010-08-04 10:25:00,48.06,48.09,48.02,48.06,16700.0,39.7775,39.8024,39.7444,39.7775,16700.0
2010-08-04 10:30:00,48.07,48.1,48.02,48.08,13600.0,39.7858,39.8106,39.7444,39.7941,13600.0
2010-08-04 10:35:00,48.09,48.13,48.01,48.07,18700.0,39.8024,39.8355,39.7362,39.7858,18700.0
2010-08-04 10:40:00,48.08,48.12,48.03,48.12,23000.0,39.7941,39.8272,39.7527,39.8272,23000.0
2010-08-04 10:45:00,48.13,48.2,48.13,48.13,13700.0,39.8355,39.8934,39.8355,39.8355,13700.0
2010-08-04 10:50:00,48.13,48.13,47.97,47.97,28300.0,39.8355,39.8355,39.703,39.703,28300.0
2010-08-04 10:55:00,47.97,48.02,47.95,47.99,14900.0,39.703,39.7444,39.6865,39.7196,14900.0
2010-08-04 11:00:00,47.98,48.02,47.92,47.92,12400.0,39.7113,39.7444,39.6617,39.6617,12400.0
2010-08-04 11:05:00,47.93,48.04,47.92,48.0,7500.0,39.6699,39.761,39.6617,39.7279,7500.0
2010-08-04 11:10:00,48.01,48.01,47.89,47.96,80800.0,39.7362,39.7362,39.6368,39.6948,80800.0
2010-08-04 11:15:00,47.95,47.98,47.87,47.91,28600.0,39.6865,39.7113,39.6203,39.6534,28600.0
2010-08-04 11:20:00,47.91,47.94,47.89,47.92,9400.0,39.6534,39.6782,39.6368,39.6617,9400.0
2010-08-04 11:25:00,47.92,47.97,47.91,47.94,3800.0,39.6617,39.703,39.6534,39.6782,3800.0
2010-08-04 11:30:00,47.94,47.97,47.88,47.91,64300.0,39.6782,39.703,39.6286,39.6534,64300.0
2010-08-04 11:35:00,47.92,47.95,47.88,47.88,9700.0,39.6617,39.6865,39.6286,39.6286,9700.0
2010-08-04 11:40:00,47.87,47.94,47.86,47.93,7100.0,39.6203,39.6782,39.612,39.6699,7100.0
2010-08-04 11:45:00,47.94,47.94,47.91,47.93,11400.0,39.6782,39.6782,39.6534,39.6699,11400.0
2010-08-04 11:50:00,47.92,47.96,47.86,47.87,31400.0,39.6617,39.6948,39.612,39.6203,31400.0
2010-08-04 11:55:00,47.86,47.87,47.82,47.85,8600.0,39.612,39.6203,39.5789,39.6037,8600.0
2010-08-04 12:00:00,47.85,47.9,47.83,47.88,10800.0,39.6037,39.6451,39.5872,39.6286,10800.0
2010-08-04 12:05:00,47.89,47.89,47.83,47.84,10100.0,39.6368,39.6368,39.5872,39.5955,10100.0
2010-08-04 12:10:00,47.84,47.84,47.78,47.78,9200.0,39.5955,39.5955,39.5458,39.5458,9200.0
2010-08-04 12:15:00,47.79,47.86,47.78,47.86,10200.0,39.5541,39.612,39.5458,39.612,10200.0
2010-08-04 12:20:00,47.87,47.95,47.87,47.89,11700.0,39.6203,39.6865,39.6203,39.6368,11700.0
2010-08-04 12:25:00,47.9,47.9,47.85,47.85,6300.0,39.6451,39.6451,39.6037,39.6037,6300.0
2010-08-04 12:30:00,47.86,47.93,47.86,47.93,2700.0,39.612,39.6699,39.612,39.6699,2700.0
2010-08-04 12:35:00,47.93,47.93,47.87,47.87,6100.0,39.6699,39.6699,39.6203,39.6203,6100.0
2010-08-04 12:40:00,47.87,47.87,47.81,47.82,6100.0,39.6203,39.6203,39.5706,39.5789,6100.0
2010-08-04 12:45:00,47.82,47.86,47.82,47.86,5600.0,39.5789,39.612,39.5789,39.612,5600.0
2010-08-04 12:50:00,47.86,47.91,47.84,47.91,7600.0,39.612,39.6534,39.5955,39.6534,7600.0
2010-08-04 12:55:00,47.92,47.92,47.88,47.88,3700.0,39.6617,39.6617,39.6286,39.6286,3700.0
2010-08-04 13:00:00,47.89,47.91,47.88,47.88,4500.0,39.6368,39.6534,39.6286,39.6286,4500.0
2010-08-04 13:05:00,47.89,47.9,47.8,47.81,11900.0,39.6368,39.6451,39.5623,39.5706,11900.0
2010-08-04 13:10:00,47.81,47.83,47.78,47.83,8000.0,39.5706,39.5872,39.5458,39.5872,8000.0
2010-08-04 13:15:00,47.83,47.86,47.79,47.79,5500.0,39.5872,39.612,39.5541,39.5541,5500.0
2010-08-04 13:20:00,47.79,47.8,47.72,47.72,9200.0,39.5541,39.5623,39.4961,39.4961,9200.0
2010-08-04 13:25:00,47.71,47.76,47.71,47.74,6000.0,39.4879,39.5292,39.4879,39.5127,6000.0
2010-08-04 13:30:00,47.75,47.8,47.73,47.8,6500.0,39.521,39.5623,39.5044,39.5623,6500.0
2010-08-04 13:35:00,47.82,47.85,47.81,47.84,9800.0,39.5789,39.6037,39.5706,39.5955,9800.0
2010-08-04 13:40:00,47.84,47.84,47.76,47.78,18800.0,39.5955,39.5955,39.5292,39.5458,18800.0
2010-08-04 13:45:00,47.79,47.81,47.79,47.8,2700.0,39.5541,39.5706,39.5541,39.5623,2700.0
2010-08-04 13:50:00,47.82,47.85,47.81,47.81,11000.0,39.5789,39.6037,39.5706,39.5706,11000.0
2010-08-04 13:55:00,47.82,47.82,47.77,47.79,8400.0,39.5789,39.5789,39.5375,39.5541,8400.0
2010-08-04 14:00:00,47.79,47.93,47.78,47.92,9800.0,39.5541,39.6699,39.5458,39.6617,9800.0
2010-08-04 14:05:00,47.92,47.93,47.83,47.83,9900.0,39.6617,39.6699,39.5872,39.5872,9900.0
2010-08-04 14:10:00,47.85,47.89,47.85,47.86,7800.0,39.6037,39.6368,39.6037,39.612,7800.0
2010-08-04 14:15:00,47.87,47.89,47.85,47.86,11000.0,39.6203,39.6368,39.6037,39.612,11000.0
2010-08-04 14:20:00,47.85,47.86,47.79,47.82,13200.0,39.6037,39.612,39.5541,39.5789,13200.0
2010-08-04 14:25:00,47.83,47.95,47.83,47.95,13000.0,39.5872,39.6865,39.5872,39.6865,13000.0
2010-08-04 14:30:00,47.95,47.97,47.92,47.92,16400.0,39.6865,39.703,39.6617,39.6617,16400.0
2010-08-04 14:35:00,47.92,47.95,47.91,47.91,14600.0,39.6617,39.6865,39.6534,39.6534,14600.0
2010-08-04 14:40:00,47.89,47.99,47.89,47.97,15200.0,39.6368,39.7196,39.6368,39.703,15200.0
2010-08-04 14:45:00,47.97,47.99,47.96,47.98,10900.0,39.703,39.7196,39.6948,39.7113,10900.0
2010-08-04 14:50:00,47.99,48.0,47.93,47.94,14000.0,39.7196,39.7279,39.6699,39.6782,14000.0
2010-08-04 14:55:00,47.97,48.0,47.95,47.98,9800.0,39.703,39.7279,39.6865,39.7113,9800.0
2010-08-04 15:00:00,47.97,47.97,47.9,47.93,12000.0,39.703,39.703,39.6451,39.6699,12000.0
2010-08-04 15:05:00,47.94,47.96,47.9,47.91,14300.0,39.6782,39.6948,39.6451,39.6534,14300.0
2010-08-04 15:10:00,47.92,47.97,47.89,47.95,15400.0,39.6617,39.703,39.6368,39.6865,15400.0
2010-08-04 15:15:00,47.95,48.0,47.92,47.94,28400.0,39.6865,39.7279,39.6617,39.6782,28400.0
2010-08-04 15:20:00,47.95,47.96,47.91,47.94,27100.0,39.6865,39.6948,39.6534,39.6782,27100.0
2010-08-04 15:25:00,47.94,47.96,47.89,47.89,52200.0,39.6782,39.6948,39.6368,39.6368,52200.0
2010-08-04 15:30:00,47.91,47.94,47.9,47.92,54000.0,39.6534,39.6782,39.6451,39.6617,54000.0
2010-08-04 15:35:00,47.93,47.94,47.89,47.92,46400.0,39.6699,39.6782,39.6368,39.6617,46400.0
2010-08-04 15:40:00,47.91,47.97,47.91,47.95,49100.0,39.6534,39.703,39.6534,39.6865,49100.0
2010-08-04 15:45:00,47.95,47.98,47.94,47.97,39700.0,39.6865,39.7113,39.6782,39.703,39700.0
2010-08-04 15:50:00,47.96,47.97,47.87,47.87,56200.0,39.6948,39.703,39.6203,39.6203,56200.0
2010-08-04 15:55:00,47.88,47.96,47.87,47.91,129500.0,39.6286,39.6948,39.6203,39.6534,129500.0
2010-08-05 09:30:00,47.77,47.77,47.6,47.6,20300.0,39.5375,39.5375,39.3968,39.3968,20300.0
2010-08-05 09:35:00,47.6,47.6,47.37,47.45,17200.0,39.3968,39.3968,39.2065,39.2727,17200.0
2010-08-05 09:40:00,47.43,47.53,47.41,47.44,16700.0,39.2561,39.3389,39.2396,39.2644,16700.0
2010-08-05 09:45:00,47.45,47.51,47.43,47.47,15900.0,39.2727,39.3223,39.2561,39.2892,15900.0
2010-08-05 09:50:00,47.49,47.57,47.48,47.55,13800.0,39.3058,39.372,39.2975,39.3554,13800.0
2010-08-05 09:55:00,47.54,47.57,47.43,47.45,39500.0,39.3472,39.372,39.2561,39.2727,39500.0
2010-08-05 10:00:00,47.46,47.52,47.39,47.4,211900.0,39.2809,39.3306,39.223,39.2313,211900.0
2010-08-05 10:05:00,47.41,47.55,47.4,47.46,23800.0,39.2396,39.3554,39.2313,39.2809,23800.0
2010-08-05 10:10:00,47.47,47.61,47.47,47.61,10800.0,39.2892,39.4051,39.2892,39.4051,10800.0
2010-08-05 10:15:00,47.61,47.62,47.49,47.49,15500.0,39.4051,39.4134,39.3058,39.3058,15500.0
2010-08-05 10:20:00,47.49,47.49,47.43,47.47,20600.0,39.3058,39.3058,39.2561,39.2892,20600.0
2010-08-05 10:25:00,47.47,47.5,47.43,47.48,15400.0,39.2892,39.314,39.2561,39.2975,15400.0
2010-08-05 10:30:00,47.49,47.59,47.48,47.58,19200.0,39.3058,39.3885,39.2975,39.3803,19200.0
2010-08-05 10:35:00,47.58,47.61,47.57,47.61,14500.0,39.3803,39.4051,39.372,39.4051,14500.0
2010-08-05 10:40:00,47.61,47.66,47.53,47.57,51500.0,39.4051,39.4465,39.3389,39.372,51500.0
2010-08-05 10:45:00,47.58,47.65,47.56,47.6,30800.0,39.3803,39.4382,39.3637,39.3968,30800.0
2010-08-05 10:50:00,47.6,47.67,47.55,47.6,23600.0,39.3968,39.4548,39.3554,39.3968,23600.0
2010-08-05 10:55:00,47.6,47.61,47.54,47.59,13000.0,39.3968,39.4051,39.3472,39.3885,13000.0
2010-08-05 11:00:00,47.59,47.61,47.54,47.59,22000.0,39.3885,39.4051,39.3472,39.3885,22000.0
2010-08-05 11:05:00,47.6,47.6,47.53,47.57,35100.0,39.3968,39.3968,39.3389,39.372,35100.0
2010-08-05 11:10:00,47.56,47.66,47.55,47.63,23400.0,39.3637,39.4465,39.3554,39.4216,23400.0
2010-08-05 11:15:00,47.63,47.67,47.55,47.57,28900.0,39.4216,39.4548,39.3554,39.372,28900.0
2010-08-05 11:20:00,47.57,47.61,47.53,47.61,20300.0,39.372,39.4051,39.3389,39.4051,20300.0
2010-08-05 11:25:00,47.62,47.7,47.62,47.67,19200.0,39.4134,39.4796,39.4134,39.4548,19200.0
2010-08-05 11:30:00,47.67,47.7,47.65,47.65,23600.0,39.4548,39.4796,39.4382,39.4382,23600.0
2010-08-05 11:35:00,47.66,47.68,47.64,47.67,26700.0,39.4465,39.463,39.4299,39.4548,26700.0
2010-08-05 11:40:00,47.66,47.76,47.65,47.66,22700.0,39.4465,39.5292,39.4382,39.4465,22700.0
2010-08-05 11:45:00,47.67,47.69,47.64,47.67,9000.0,39.4548,39.4713,39.4299,39.4548,9000.0
2010-08-05 11:50:00,47.67,47.7,47.66,47.69,12600.0,39.4548,39.4796,39.4465,39.4713,12600.0
2010-08-05 11:55:00,47.7,47.73,47.66,47.69,113500.0,39.4796,39.5044,39.4465,39.4713,113500.0
2010-08-05 12:00:00,47.68,47.74,47.66,47.7,14400.0,39.463,39.5127,39.4465,39.4796,14400.0
2010-08-05 12:05:00,47.72,47.74,47.69,47.69,8200.0,39.4961,39.5127,39.4713,39.4713,8200.0
2010-08-05 12:10:00,47.7,47.72,47.67,47.69,9100.0,39.4796,39.4961,39.4548,39.4713,9100.0
2010-08-05 12:15:00,47.69,47.72,47.65,47.65,21000.0,39.4713,39.4961,39.4382,39.4382,21000.0
2010-08-05 12:20:00,47.65,47.72,47.63,47.68,17400.0,39.4382,39.4961,39.4216,39.463,17400.0
2010-08-05 12:25:00,47.68,47.69,47.65,47.65,7500.0,39.463,39.4713,39.4382,39.4382,7500.0
2010-08-05 12:30:00,47.65,47.67,47.59,47.6,19400.0,39.4382,39.4548,39.3885,39.3968,19400.0
2010-08-05 12:35:00,47.6,47.68,47.58,47.64,14400.0,39.3968,39.463,39.3803,39.4299,14400.0
2010-08-05 12:40:00,47.64,47.65,47.57,47.57,8800.0,39.4299,39.4382,39.372,39.372,8800.0
2010-08-05 12:45:00,47.59,47.6,47.56,47.58,3100.0,39.3885,39.3968,39.3637,39.3803,3100.0
2010-08-05 12:50:00,47.59,47.6,47.57,47.57,7200.0,39.3885,39.3968,39.372,39.372,7200.0
2010-08-05 12:55:00,47.57,47.62,47.57,47.58,8700.0,39.372,39.4134,39.372,39.3803,8700.0
2010-08-05 13:00:00,47.57,47.59,47.54,47.57,8600.0,39.372,39.3885,39.3472,39.372,8600.0
2010-08-05 13:05:00,47.57,47.59,47.56,47.58,3300.0,39.372,39.3885,39.3637,39.3803,3300.0
2010-08-05 13:10:00,47.58,47.59,47.55,47.56,6600.0,39.3803,39.3885,39.3554,39.3637,6600.0
2010-08-05 13:15:00,47.55,47.59,47.54,47.58,4000.0,39.3554,39.3885,39.3472,39.3803,4000.0
2010-08-05 13:20:00,47.58,47.63,47.56,47.63,9100.0,39.3803,39.4216,39.3637,39.4216,9100.0
2010-08-05 13:25:00,47.61,47.66,47.59,47.64,11800.0,39.4051,39.4465,39.3885,39.4299,11800.0
2010-08-05 13:30:00,47.66,47.68,47.62,47.62,29000.0,39.4465,39.463,39.4134,39.4134,29000.0
2010-08-05 13:35:00,47.62,47.63,47.54,47.54,25800.0,39.4134,39.4216,39.3472,39.3472,25800.0
2010-08-05 13:40:00,47.54,47.57,47.52,47.56,20200.0,39.3472,39.372,39.3306,39.3637,20200.0
2010-08-05 13:45:00,47.55,47.62,47.55,47.57,12700.0,39.3554,39.4134,39.3554,39.372,12700.0
2010-08-05 13:50:00,47.57,47.6,47.57,47.6,16200.0,39.372,39.3968,39.372,39.3968,16200.0
2010-08-05 13:55:00,47.6,47.66,47.57,47.62,14300.0,39.3968,39.4465,39.372,39.4134,14300.0
2010-08-05 14:00:00,47.63,47.69,47.63,47.68,13400.0,39.4216,39.4713,39.4216,39.463,13400.0
2010-08-05 14:05:00,47.68,47.7,47.66,47.69,5300.0,39.463,39.4796,39.4465,39.4713,5300.0
2010-08-05 14:10:00,47.68,47.71,47.68,47.71,24700.0,39.463,39.4879,39.463,39.4879,24700.0
2010-08-05 14:15:00,47.72,47.77,47.71,47.73,16100.0,39.4961,39.5375,39.4879,39.5044,16100.0
2010-08-05 14:20:00,47.73,47.73,47.66,47.66,15900.0,39.5044,39.5044,39.4465,39.4465,15900.0
2010-08-05 14:25:00,47.66,47.7,47.65,47.69,12000.0,39.4465,39.4796,39.4382,39.4713,12000.0
2010-08-05 14:30:00,47.68,47.7,47.66,47.66,22000.0,39.463,39.4796,39.4465,39.4465,22000.0
2010-08-05 14:35:00,47.67,47.68,47.63,47.64,19100.0,39.4548,39.463,39.4216,39.4299,19100.0
2010-08-05 14:40:00,47.64,47.67,47.6,47.64,32000.0,39.4299,39.4548,39.3968,39.4299,32000.0
2010-08-05 14:45:00,47.63,47.72,47.62,47.72,20800.0,39.4216,39.4961,39.4134,39.4961,20800.0
2010-08-05 14:50:00,47.72,47.73,47.66,47.67,32700.0,39.4961,39.5044,39.4465,39.4548,32700.0
2010-08-05 14:55:00,47.66,47.67,47.61,47.62,48800.0,39.4465,39.4548,39.4051,39.4134,48800.0
2010-08-05 15:00:00,47.61,47.76,47.59,47.76,33000.0,39.4051,39.5292,39.3885,39.5292,33000.0
2010-08-05 15:05:00,47.76,47.78,47.72,47.73,59200.0,39.5292,39.5458,39.4961,39.5044,59200.0
2010-08-05 15:10:00,47.73,47.83,47.73,47.81,34500.0,39.5044,39.5872,39.5044,39.5706,34500.0
2010-08-05 15:15:00,47.81,47.82,47.73,47.76,35900.0,39.5706,39.5789,39.5044,39.5292,35900.0
2010-08-05 15:20:00,47.76,47.88,47.75,47.88,24500.0,39.5292,39.6286,39.521,39.6286,24500.0
2010-08-05 15:25:00,47.88,47.88,47.81,47.83,28000.0,39.6286,39.6286,39.5706,39.5872,28000.0
2010-08-05 15:30:00,47.83,47.83,47.73,47.74,55700.0,39.5872,39.5872,39.5044,39.5127,55700.0
2010-08-05 15:35:00,47.74,47.8,47.73,47.8,40500.0,39.5127,39.5623,39.5044,39.5623,40500.0
2010-08-05 15:40:00,47.8,47.85,47.8,47.84,63900.0,39.5623,39.6037,39.5623,39.5955,63900.0
2010-08-05 15:45:00,47.84,47.86,47.82,47.85,163200.0,39.5955,39.612,39.5789,39.6037,163200.0
2010-08-05 15:50:00,47.85,47.89,47.83,47.88,110600.0,39.6037,39.6368,39.5872,39.6286,110600.0
2010-08-05 15:55:00,47.88,48.05,47.87,47.94,396200.0,39.6286,39.7693,39.6203,39.6782,396200.0
2010-08-06 09:30:00,47.46,47.65,47.46,47.49,60200.0,39.2809,39.4382,39.2809,39.3058,60200.0
2010-08-06 09:35:00,47.5,47.66,47.48,47.54,21300.0,39.314,39.4465,39.2975,39.3472,21300.0
2010-08-06 09:40:00,47.55,47.8,47.55,47.75,11400.0,39.3554,39.5623,39.3554,39.521,11400.0
2010-08-06 09:45:00,47.74,47.75,47.65,47.65,15800.0,39.5127,39.521,39.4382,39.4382,15800.0
2010-08-06 09:50:00,47.65,47.67,47.6,47.63,31200.0,39.4382,39.4548,39.3968,39.4216,31200.0
2010-08-06 09:55:00,47.6,47.73,47.6,47.69,19400.0,39.3968,39.5044,39.3968,39.4713,19400.0
2010-08-06 10:00:00,47.7,47.72,47.68,47.72,21800.0,39.4796,39.4961,39.463,39.4961,21800.0
2010-08-06 10:05:00,47.72,47.79,47.71,47.78,20400.0,39.4961,39.5541,39.4879,39.5458,20400.0
2010-08-06 10:10:00,47.77,47.8,47.75,47.77,25200.0,39.5375,39.5623,39.521,39.5375,25200.0
2010-08-06 10:15:00,47.78,47.82,47.75,47.75,23700.0,39.5458,39.5789,39.521,39.521,23700.0
2010-08-06 10:20:00,47.76,47.76,47.62,47.63,17100.0,39.5292,39.5292,39.4134,39.4216,17100.0
2010-08-06 10:25:00,47.62,47.65,47.57,47.65,16000.0,39.4134,39.4382,39.372,39.4382,16000.0
2010-08-06 10:30:00,47.64,47.67,47.6,47.66,15400.0,39.4299,39.4548,39.3968,39.4465,15400.0
2010-08-06 10:35:00,47.66,47.68,47.56,47.61,30100.0,39.4465,39.463,39.3637,39.4051,30100.0
2010-08-06 10:40:00,47.6,47.6,47.45,47.49,27800.0,39.3968,39.3968,39.2727,39.3058,27800.0
2010-08-06 10:45:00,47.48,47.49,47.31,47.32,27000.0,39.2975,39.3058,39.1568,39.1651,27000.0
2010-08-06 10:50:00,47.32,47.35,47.26,47.28,22400.0,39.1651,39.1899,39.1154,39.132,22400.0
2010-08-06 10:55:00,47.29,47.29,47.12,47.19,26800.0,39.1402,39.1402,38.9995,39.0575,26800.0
2010-08-06 11:00:00,47.18,47.3,47.16,47.3,42500.0,39.0492,39.1485,39.0326,39.1485,42500.0
2010-08-06 11:05:00,47.3,47.3,47.14,47.17,21000.0,39.1485,39.1485,39.0161,39.0409,21000.0
2010-08-06 11:10:00,47.18,47.29,47.18,47.26,7600.0,39.0492,39.1402,39.0492,39.1154,7600.0
2010-08-06 11:15:00,47.26,47.35,47.26,47.3,12500.0,39.1154,39.1899,39.1154,39.1485,12500.0
2010-08-06 11:20:00,47.3,47.4,47.27,47.39,19200.0,39.1485,39.2313,39.1237,39.223,19200.0
2010-08-06 11:25:00,47.38,47.41,47.36,47.4,11200.0,39.2147,39.2396,39.1982,39.2313,11200.0
2010-08-06 11:30:00,47.41,47.41,47.35,47.36,18600.0,39.2396,39.2396,39.1899,39.1982,18600.0
2010-08-06 11:35:00,47.37,47.45,47.37,47.43,8700.0,39.2065,39.2727,39.2065,39.2561,8700.0
2010-08-06 11:40:00,47.44,47.46,47.41,47.46,5300.0,39.2644,39.2809,39.2396,39.2809,5300.0
2010-08-06 11:45:00,47.45,47.52,47.43,47.49,12100.0,39.2727,39.3306,39.2561,39.3058,12100.0
2010-08-06 11:50:00,47.5,47.53,47.49,47.53,6000.0,39.314,39.3389,39.3058,39.3389,6000.0
2010-08-06 11:55:00,47.52,47.53,47.5,47.53,12600.0,39.3306,39.3389,39.314,39.3389,12600.0
2010-08-06 12:00:00,47.52,47.53,47.47,47.49,9300.0,39.3306,39.3389,39.2892,39.3058,9300.0
2010-08-06 12:05:00,47.47,47.56,47.47,47.56,5000.0,39.2892,39.3637,39.2892,39.3637,5000.0
2010-08-06 12:10:00,47.55,47.59,47.54,47.59,9400.0,39.3554,39.3885,39.3472,39.3885,9400.0
2010-08-06 12:15:00,47.58,47.62,47.58,47.6,14000.0,39.3803,39.4134,39.3803,39.3968,14000.0
2010-08-06 12:20:00,47.59,47.6,47.52,47.53,12000.0,39.3885,39.3968,39.3306,39.3389,12000.0
2010-08-06 12:25:00,47.52,47.53,47.45,47.48,17600.0,39.3306,39.3389,39.2727,39.2975,17600.0
2010-08-06 12:30:00,47.47,47.49,47.45,47.49,6400.0,39.2892,39.3058,39.2727,39.3058,6400.0
2010-08-06 12:35:00,47.49,47.5,47.48,47.49,3800.0,39.3058,39.314,39.2975,39.3058,3800.0
2010-08-06 12:40:00,47.5,47.56,47.5,47.56,6600.0,39.314,39.3637,39.314,39.3637,6600.0
2010-08-06 12:45:00,47.54,47.57,47.54,47.55,8600.0,39.3472,39.372,39.3472,39.3554,8600.0
2010-08-06 12:50:00,47.56,47.61,47.54,47.58,68300.0,39.3637,39.4051,39.3472,39.3803,68300.0
2010-08-06 12:55:00,47.58,47.58,47.54,47.57,8400.0,39.3803,39.3803,39.3472,39.372,8400.0
2010-08-06 13:00:00,47.57,47.6,47.57,47.59,9300.0,39.372,39.3968,39.372,39.3885,9300.0
2010-08-06 13:05:00,47.59,47.6,47.57,47.59,7100.0,39.3885,39.3968,39.372,39.3885,7100.0
2010-08-06 13:10:00,47.58,47.59,47.55,47.57,11900.0,39.3803,39.3885,39.3554,39.372,11900.0
2010-08-06 13:15:00,47.57,47.58,47.55,47.56,6900.0,39.372,39.3803,39.3554,39.3637,6900.0
2010-08-06 13:20:00,47.56,47.6,47.56,47.58,6300.0,39.3637,39.3968,39.3637,39.3803,6300.0
2010-08-06 13:25:00,47.6,47.6,47.57,47.58,13700.0,39.3968,39.3968,39.372,39.3803,13700.0
2010-08-06 13:30:00,47.59,47.6,47.54,47.54,20200.0,39.3885,39.3968,39.3472,39.3472,20200.0
2010-08-06 13:35:00,47.54,47.6,47.54,47.57,18400.0,39.3472,39.3968,39.3472,39.372,18400.0
2010-08-06 13:40:00,47.56,47.6,47.56,47.58,11000.0,39.3637,39.3968,39.3637,39.3803,11000.0
2010-08-06 13:45:00,47.6,47.67,47.6,47.64,18900.0,39.3968,39.4548,39.3968,39.4299,18900.0
2010-08-06 13:50:00,47.63,47.65,47.62,47.63,21500.0,39.4216,39.4382,39.4134,39.4216,21500.0
2010-08-06 13:55:00,47.64,47.67,47.63,47.66,24300.0,39.4299,39.4548,39.4216,39.4465,24300.0
2010-08-06 14:00:00,47.65,47.71,47.63,47.7,39000.0,39.4382,39.4879,39.4216,39.4796,39000.0
2010-08-06 14:05:00,47.71,47.73,47.7,47.72,27300.0,39.4879,39.5044,39.4796,39.4961,27300.0
2010-08-06 14:10:00,47.72,47.73,47.67,47.7,27400.0,39.4961,39.5044,39.4548,39.4796,27400.0
2010-08-06 14:15:00,47.69,47.71,47.65,47.69,21500.0,39.4713,39.4879,39.4382,39.4713,21500.0
2010-08-06 14:20:00,47.69,47.7,47.67,47.68,8900.0,39.4713,39.4796,39.4548,39.463,8900.0
2010-08-06 14:25:00,47.69,47.7,47.67,47.69,10800.0,39.4713,39.4796,39.4548,39.4713,10800.0
2010-08-06 14:30:00,47.69,47.7,47.68,47.69,17100.0,39.4713,39.4796,39.463,39.4713,17100.0
2010-08-06 14:35:00,47.69,47.7,47.68,47.69,11400.0,39.4713,39.4796,39.463,39.4713,11400.0
2010-08-06 14:40:00,47.68,47.7,47.68,47.69,12300.0,39.463,39.4796,39.463,39.4713,12300.0
2010-08-06 14:45:00,47.69,47.87,47.69,47.85,27500.0,39.4713,39.6203,39.4713,39.6037,27500.0
2010-08-06 14:50:00,47.84,47.96,47.82,47.88,30200.0,39.5955,39.6948,39.5789,39.6286,30200.0
2010-08-06 14:55:00,47.87,47.94,47.85,47.89,20600.0,39.6203,39.6782,39.6037,39.6368,20600.0
2010-08-06 15:00:00,47.9,47.96,47.85,47.85,25000.0,39.6451,39.6948,39.6037,39.6037,25000.0
2010-08-06 15:05:00,47.85,47.88,47.78,47.83,66300.0,39.6037,39.6286,39.5458,39.5872,66300.0
2010-08-06 15:10:00,47.82,47.85,47.76,47.79,20000.0,39.5789,39.6037,39.5292,39.5541,20000.0
2010-08-06 15:15:00,47.8,47.86,47.78,47.86,15100.0,39.5623,39.612,39.5458,39.612,15100.0
2010-08-06 15:20:00,47.88,47.91,47.84,47.87,16800.0,39.6286,39.6534,39.5955,39.6203,16800.0
2010-08-06 15:25:00,47.88,47.95,47.85,47.85,22000.0,39.6286,39.6865,39.6037,39.6037,22000.0
2010-08-06 15:30:00,47.87,47.88,47.79,47.85,31500.0,39.6203,39.6286,39.5541,39.6037,31500.0
2010-08-06 15:35:00,47.86,47.88,47.83,47.86,28800.0,39.612,39.6286,39.5872,39.612,28800.0
2010-08-06 15:40:00,47.86,47.91,47.85,47.85,44100.0,39.612,39.6534,39.6037,39.6037,44100.0
2010-08-06 15:45:00,47.86,47.96,47.85,47.96,77300.0,39.612,39.6948,39.6037,39.6948,77300.0
2010-08-06 15:50:00,47.96,47.96,47.85,47.89,57700.0,39.6948,39.6948,39.6037,39.6368,57700.0
2010-08-06 15:55:00,47.9,47.97,47.89,47.95,72000.0,39.6451,39.703,39.6368,39.6865,72000.0
2010-08-09 09:30:00,48.04,48.25,47.99,47.99,25200.0,39.761,39.9348,39.7196,39.7196,25200.0
2010-08-09 09:35:00,47.97,48.06,47.88,47.99,8200.0,39.703,39.7775,39.6286,39.7196,8200.0
2010-08-09 09:40:00,48.01,48.01,47.81,47.85,6300.0,39.7362,39.7362,39.5706,39.6037,6300.0
2010-08-09 09:45:00,47.84,47.84,47.63,47.76,29100.0,39.5955,39.5955,39.4216,39.5292,29100.0
2010-08-09 09:50:00,47.76,47.81,47.75,47.76,7600.0,39.5292,39.5706,39.521,39.5292,7600.0
2010-08-09 09:55:00,47.77,47.78,47.7,47.76,13900.0,39.5375,39.5458,39.4796,39.5292,13900.0
2010-08-09 10:00:00,47.76,47.86,47.76,47.83,10000.0,39.5292,39.612,39.5292,39.5872,10000.0
2010-08-09 10:05:00,47.82,47.88,47.82,47.88,3800.0,39.5789,39.6286,39.5789,39.6286,3800.0
2010-08-09 10:10:00,47.88,47.94,47.8,47.8,21100.0,39.6286,39.6782,39.5623,39.5623,21100.0
2010-08-09 10:15:00,47.79,47.88,47.78,47.87,12500.0,39.5541,39.6286,39.5458,39.6203,12500.0
2010-08-09 10:20:00,47.87,47.91,47.83,47.84,17400.0,39.6203,39.6534,39.5872,39.5955,17400.0
2010-08-09 10:25:00,47.84,47.84,47.81,47.83,7900.0,39.5955,39.5955,39.5706,39.5872,7900.0
2010-08-09 10:30:00,47.83,47.85,47.78,47.85,19300.0,39.5872,39.6037,39.5458,39.6037,19300.0
2010-08-09 10:35:00,47.85,47.88,47.79,47.8,16300.0,39.6037,39.6286,39.5541,39.5623,16300.0
2010-08-09 10:40:00,47.79,47.88,47.78,47.85,19300.0,39.5541,39.6286,39.5458,39.6037,19300.0
2010-08-09 10:45:00,47.84,47.9,47.84,47.84,15500.0,39.5955,39.6451,39.5955,39.5955,15500.0
2010-08-09 10:50:00,47.84,47.87,47.81,47.87,13600.0,39.5955,39.6203,39.5706,39.6203,13600.0
2010-08-09 10:55:00,47.85,48.0,47.85,47.97,26600.0,39.6037,39.7279,39.6037,39.703,26600.0
2010-08-09 11:00:00,47.97,47.99,47.94,47.96,13100.0,39.703,39.7196,39.6782,39.6948,13100.0
2010-08-09 11:05:00,47.96,47.97,47.9,47.9,54700.0,39.6948,39.703,39.6451,39.6451,54700.0
2010-08-09 11:10:00,47.9,47.91,47.87,47.91,9200.0,39.6451,39.6534,39.6203,39.6534,9200.0
2010-08-09 11:15:00,47.92,47.95,47.92,47.95,25900.0,39.6617,39.6865,39.6617,39.6865,25900.0
2010-08-09 11:20:00,47.94,47.99,47.94,47.98,9400.0,39.6782,39.7196,39.6782,39.7113,9400.0
2010-08-09 11:25:00,47.98,47.99,47.97,47.97,7200.0,39.7113,39.7196,39.703,39.703,7200.0
2010-08-09 11:30:00,47.98,48.0,47.97,48.0,9800.0,39.7113,39.7279,39.703,39.7279,9800.0
2010-08-09 11:35:00,48.0,48.01,47.98,47.98,16900.0,39.7279,39.7362,39.7113,39.7113,16900.0
2010-08-09 11:40:00,47.98,47.98,47.94,47.95,6700.0,39.7113,39.7113,39.6782,39.6865,6700.0
2010-08-09 11:45:00,47.95,47.98,47.95,47.96,13500.0,39.6865,39.7113,39.6865,39.6948,13500.0
2010-08-09 11:50:00,47.98,47.98,47.95,47.95,13800.0,39.7113,39.7113,39.6865,39.6865,13800.0
2010-08-09 11:55:00,47.96,47.98,47.95,47.97,6200.0,39.6948,39.7113,39.6865,39.703,6200.0
2010-08-09 12:00:00,47.98,48.0,47.97,48.0,25800.0,39.7113,39.7279,39.703,39.7279,25800.0
2010-08-09 12:05:00,48.0,48.03,47.99,48.01,23900.0,39.7279,39.7527,39.7196,39.7362,23900.0
2010-08-09 12:10:00,48.01,48.01,47.99,47.99,10700.0,39.7362,39.7362,39.7196,39.7196,10700.0
2010-08-09 12:15:00,47.99,48.05,47.99,48.04,5700.0,39.7196,39.7693,39.7196,39.761,5700.0
2010-08-09 12:20:00,48.04,48.04,48.0,48.0,13800.0,39.761,39.761,39.7279,39.7279,13800.0
2010-08-09 12:25:00,48.0,48.01,47.97,48.0,8800.0,39.7279,39.7362,39.703,39.7279,8800.0
2010-08-09 12:30:00,47.99,47.99,47.92,47.93,22600.0,39.7196,39.7196,39.6617,39.6699,22600.0
2010-08-09 12:35:00,47.94,47.94,47.85,47.86,30500.0,39.6782,39.6782,39.6037,39.612,30500.0
2010-08-09 12:40:00,47.87,47.92,47.87,47.91,5400.0,39.6203,39.6617,39.6203,39.6534,5400.0
2010-08-09 12:45:00,47.9,47.94,47.9,47.93,4200.0,39.6451,39.6782,39.6451,39.6699,4200.0
2010-08-09 12:50:00,47.92,47.94,47.92,47.94,3400.0,39.6617,39.6782,39.6617,39.6782,3400.0
2010-08-09 12:55:00,47.93,47.96,47.93,47.96,4100.0,39.6699,39.6948,39.6699,39.6948,4100.0
2010-08-09 13:00:00,47.95,47.99,47.94,47.94,22200.0,39.6865,39.7196,39.6782,39.6782,22200.0
2010-08-09 13:05:00,47.94,48.0,47.94,47.99,8600.0,39.6782,39.7279,39.6782,39.7196,8600.0
2010-08-09 13:10:00,47.99,47.99,47.97,47.97,23600.0,39.7196,39.7196,39.703,39.703,23600.0
2010-08-09 13:15:00,47.97,48.0,47.97,47.99,6100.0,39.703,39.7279,39.703,39.7196,6100.0
2010-08-09 13:20:00,48.0,48.0,47.97,47.97,10400.0,39.7279,39.7279,39.703,39.703,10400.0
2010-08-09 13:25:00,47.97,48.0,47.97,47.99,22100.0,39.703,39.7279,39.703,39.7196,22100.0
2010-08-09 13:30:00,47.99,48.0,47.98,47.99,4700.0,39.7196,39.7279,39.7113,39.7196,4700.0
2010-08-09 13:35:00,47.99,48.0,47.98,47.99,11300.0,39.7196,39.7279,39.7113,39.7196,11300.0
2010-08-09 13:40:00,47.99,48.0,47.94,47.96,39600.0,39.7196,39.7279,39.6782,39.6948,39600.0
2010-08-09 13:45:00,47.97,48.0,47.97,47.99,11100.0,39.703,39.7279,39.703,39.7196,11100.0
2010-08-09 13:50:00,47.99,48.03,47.99,48.03,6700.0,39.7196,39.7527,39.7196,39.7527,6700.0
2010-08-09 13:55:00,48.04,48.05,48.0,48.01,7900.0,39.761,39.7693,39.7279,39.7362,7900.0
2010-08-09 14:00:00,48.02,48.03,48.0,48.0,6800.0,39.7444,39.7527,39.7279,39.7279,6800.0
2010-08-09 14:05:00,47.99,48.01,47.99,48.01,4500.0,39.7196,39.7362,39.7196,39.7362,4500.0
2010-08-09 14:10:00,48.02,48.03,48.01,48.03,5900.0,39.7444,39.7527,39.7362,39.7527,5900.0
2010-08-09 14:15:00,48.04,48.06,48.03,48.03,6100.0,39.761,39.7775,39.7527,39.7527,6100.0
2010-08-09 14:20:00,48.03,48.05,48.03,48.05,4100.0,39.7527,39.7693,39.7527,39.7693,4100.0
2010-08-09 14:25:00,48.04,48.04,48.03,48.04,4400.0,39.761,39.761,39.7527,39.761,4400.0
2010-08-09 14:30:00,48.04,48.12,48.04,48.12,12800.0,39.761,39.8272,39.761,39.8272,12800.0
2010-08-09 14:35:00,48.12,48.12,48.08,48.09,6900.0,39.8272,39.8272,39.7941,39.8024,6900.0
2010-08-09 14:40:00,48.08,48.12,48.08,48.08,22600.0,39.7941,39.8272,39.7941,39.7941,22600.0
2010-08-09 14:45:00,48.07,48.1,48.06,48.09,15900.0,39.7858,39.8106,39.7775,39.8024,15900.0
2010-08-09 14:50:00,48.09,48.12,48.09,48.12,6500.0,39.8024,39.8272,39.8024,39.8272,6500.0
2010-08-09 14:55:00,48.12,48.16,48.12,48.16,6400.0,39.8272,39.8603,39.8272,39.8603,6400.0
2010-08-09 15:00:00,48.15,48.16,48.1,48.1,9700.0,39.852,39.8603,39.8106,39.8106,9700.0
2010-08-09 15:05:00,48.11,48.11,48.05,48.06,13500.0,39.8189,39.8189,39.7693,39.7775,13500.0
2010-08-09 15:10:00,48.05,48.06,48.01,48.03,8000.0,39.7693,39.7775,39.7362,39.7527,8000.0
2010-08-09 15:15:00,48.03,48.05,48.03,48.04,4600.0,39.7527,39.7693,39.7527,39.761,4600.0
2010-08-09 15:20:00,48.03,48.04,47.99,48.0,18300.0,39.7527,39.761,39.7196,39.7279,18300.0
2010-08-09 15:25:00,48.0,48.01,47.99,48.0,11300.0,39.7279,39.7362,39.7196,39.7279,11300.0
2010-08-09 15:30:00,48.01,48.05,48.0,48.04,23000.0,39.7362,39.7693,39.7279,39.761,23000.0
2010-08-09 15:35:00,48.05,48.07,48.04,48.05,15300.0,39.7693,39.7858,39.761,39.7693,15300.0
2010-08-09 15:40:00,48.06,48.08,48.05,48.07,22000.0,39.7775,39.7941,39.7693,39.7858,22000.0
2010-08-09 15:45:00,48.07,48.12,48.07,48.1,24000.0,39.7858,39.8272,39.7858,39.8106,24000.0
2010-08-09 15:50:00,48.1,48.11,48.02,48.05,27300.0,39.8106,39.8189,39.7444,39.7693,27300.0
2010-08-09 15:55:00,48.06,48.08,48.03,48.06,60400.0,39.7775,39.7941,39.7527,39.7775,60400.0
2010-08-10 09:30:00,47.74,47.74,47.46,47.67,23800.0,39.5127,39.5127,39.2809,39.4548,23800.0
2010-08-10 09:35:00,47.66,47.71,47.56,47.62,14900.0,39.4465,39.4879,39.3637,39.4134,14900.0
2010-08-10 09:40:00,47.63,47.64,47.5,47.52,17400.0,39.4216,39.4299,39.314,39.3306,17400.0
2010-08-10 09:45:00,47.52,47.59,47.49,47.51,46300.0,39.3306,39.3885,39.3058,39.3223,46300.0
2010-08-10 09:50:00,47.5,47.56,47.49,47.56,40500.0,39.314,39.3637,39.3058,39.3637,40500.0
2010-08-10 09:55:00,47.55,47.59,47.49,47.5,6700.0,39.3554,39.3885,39.3058,39.314,6700.0
2010-08-10 10:00:00,47.51,47.58,47.49,47.55,12500.0,39.3223,39.3803,39.3058,39.3554,12500.0
2010-08-10 10:05:00,47.53,47.6,47.52,47.58,9600.0,39.3389,39.3968,39.3306,39.3803,9600.0
2010-08-10 10:10:00,47.58,47.59,47.52,47.52,10000.0,39.3803,39.3885,39.3306,39.3306,10000.0
2010-08-10 10:15:00,47.51,47.55,47.51,47.54,9000.0,39.3223,39.3554,39.3223,39.3472,9000.0
2010-08-10 10:20:00,47.55,47.57,47.48,47.5,46200.0,39.3554,39.372,39.2975,39.314,46200.0
2010-08-10 10:25:00,47.5,47.51,47.45,47.47,12500.0,39.314,39.3223,39.2727,39.2892,12500.0
2010-08-10 10:30:00,47.46,47.46,47.41,47.41,14300.0,39.2809,39.2809,39.2396,39.2396,14300.0
2010-08-10 10:35:00,47.42,47.45,47.4,47.4,13600.0,39.2478,39.2727,39.2313,39.2313,13600.0
2010-08-10 10:40:00,47.42,47.48,47.42,47.46,12400.0,39.2478,39.2975,39.2478,39.2809,12400.0
2010-08-10 10:45:00,47.46,47.46,47.4,47.42,20300.0,39.2809,39.2809,39.2313,39.2478,20300.0
2010-08-10 10:50:00,47.43,47.47,47.37,47.39,30000.0,39.2561,39.2892,39.2065,39.223,30000.0
2010-08-10 10:55:00,47.37,47.42,47.37,47.42,8400.0,39.2065,39.2478,39.2065,39.2478,8400.0
2010-08-10 11:00:00,47.42,47.5,47.42,47.48,27400.0,39.2478,39.314,39.2478,39.2975,27400.0
2010-08-10 11:05:00,47.49,47.5,47.45,47.47,11700.0,39.3058,39.314,39.2727,39.2892,11700.0
2010-08-10 11:10:00,47.47,47.49,47.46,47.46,8900.0,39.2892,39.3058,39.2809,39.2809,8900.0
2010-08-10 11:15:00,47.47,47.49,47.46,47.48,8600.0,39.2892,39.3058,39.2809,39.2975,8600.0
2010-08-10 11:20:00,47.48,47.49,47.45,47.46,8900.0,39.2975,39.3058,39.2727,39.2809,8900.0
2010-08-10 11:25:00,47.47,47.5,47.46,47.5,6300.0,39.2892,39.314,39.2809,39.314,6300.0
2010-08-10 11:30:00,47.5,47.59,47.5,47.58,12000.0,39.314,39.3885,39.314,39.3803,12000.0
2010-08-10 11:35:00,47.57,47.59,47.56,47.56,8300.0,39.372,39.3885,39.3637,39.3637,8300.0
2010-08-10 11:40:00,47.56,47.56,47.46,47.47,13900.0,39.3637,39.3637,39.2809,39.2892,13900.0
2010-08-10 11:45:00,47.48,47.48,47.45,47.46,9200.0,39.2975,39.2975,39.2727,39.2809,9200.0
2010-08-10 11:50:00,47.46,47.46,47.45,47.46,6000.0,39.2809,39.2809,39.2727,39.2809,6000.0
2010-08-10 11:55:00,47.46,47.46,47.44,47.45,11100.0,39.2809,39.2809,39.2644,39.2727,11100.0
2010-08-10 12:00:00,47.45,47.47,47.44,47.44,21000.0,39.2727,39.2892,39.2644,39.2644,21000.0
2010-08-10 12:05:00,47.44,47.45,47.41,47.42,10700.0,39.2644,39.2727,39.2396,39.2478,10700.0
2010-08-10 12:10:00,47.42,47.44,47.41,47.43,5300.0,39.2478,39.2644,39.2396,39.2561,5300.0
2010-08-10 12:15:00,47.43,47.44,47.41,47.42,8800.0,39.2561,39.2644,39.2396,39.2478,8800.0
2010-08-10 12:20:00,47.42,47.45,47.41,47.44,8800.0,39.2478,39.2727,39.2396,39.2644,8800.0
2010-08-10 12:25:00,47.45,47.45,47.44,47.45,6700.0,39.2727,39.2727,39.2644,39.2727,6700.0
2010-08-10 12:30:00,47.46,47.48,47.44,47.46,25300.0,39.2809,39.2975,39.2644,39.2809,25300.0
2010-08-10 12:35:00,47.46,47.47,47.43,47.44,5500.0,39.2809,39.2892,39.2561,39.2644,5500.0
2010-08-10 12:40:00,47.43,47.47,47.4,47.47,16400.0,39.2561,39.2892,39.2313,39.2892,16400.0
2010-08-10 12:45:00,47.47,47.48,47.45,47.45,7900.0,39.2892,39.2975,39.2727,39.2727,7900.0
2010-08-10 12:50:00,47.45,47.45,47.39,47.39,12000.0,39.2727,39.2727,39.223,39.223,12000.0
2010-08-10 12:55:00,47.39,47.43,47.39,47.42,6000.0,39.223,39.2561,39.223,39.2478,6000.0
2010-08-10 13:00:00,47.41,47.42,47.39,47.4,24600.0,39.2396,39.2478,39.223,39.2313,24600.0
2010-08-10 13:05:00,47.4,47.4,47.36,47.37,8300.0,39.2313,39.2313,39.1982,39.2065,8300.0
2010-08-10 13:10:00,47.37,47.39,47.36,47.39,13800.0,39.2065,39.223,39.1982,39.223,13800.0
2010-08-10 13:15:00,47.38,47.38,47.35,47.35,14800.0,39.2147,39.2147,39.1899,39.1899,14800.0
2010-08-10 13:20:00,47.35,47.38,47.34,47.37,15200.0,39.1899,39.2147,39.1816,39.2065,15200.0
2010-08-10 13:25:00,47.39,47.41,47.39,47.4,6800.0,39.223,39.2396,39.223,39.2313,6800.0
2010-08-10 13:30:00,47.4,47.41,47.36,47.37,9900.0,39.2313,39.2396,39.1982,39.2065,9900.0
2010-08-10 13:35:00,47.37,47.39,47.37,47.38,4700.0,39.2065,39.223,39.2065,39.2147,4700.0
2010-08-10 13:40:00,47.39,47.45,47.39,47.42,6200.0,39.223,39.2727,39.223,39.2478,6200.0
2010-08-10 13:45:00,47.41,47.44,47.41,47.41,5400.0,39.2396,39.2644,39.2396,39.2396,5400.0
2010-08-10 13:50:00,47.4,47.41,47.38,47.39,5300.0,39.2313,39.2396,39.2147,39.223,5300.0
2010-08-10 13:55:00,47.38,47.38,47.35,47.38,6900.0,39.2147,39.2147,39.1899,39.2147,6900.0
2010-08-10 14:00:00,47.38,47.46,47.37,47.46,9100.0,39.2147,39.2809,39.2065,39.2809,9100.0
2010-08-10 14:05:00,47.46,47.49,47.43,47.45,15000.0,39.2809,39.3058,39.2561,39.2727,15000.0
2010-08-10 14:10:00,47.46,47.51,47.44,47.49,10200.0,39.2809,39.3223,39.2644,39.3058,10200.0
2010-08-10 14:15:00,47.52,47.85,47.49,47.52,56100.0,39.3306,39.6037,39.3058,39.3306,56100.0
2010-08-10 14:20:00,47.55,47.64,47.43,47.51,65000.0,39.3554,39.4299,39.2561,39.3223,65000.0
2010-08-10 14:25:00,47.49,47.57,47.38,47.57,35800.0,39.3058,39.372,39.2147,39.372,35800.0
2010-08-10 14:30:00,47.57,47.73,47.56,47.63,60600.0,39.372,39.5044,39.3637,39.4216,60600.0
2010-08-10 14:35:00,47.65,47.7,47.6,47.67,41200.0,39.4382,39.4796,39.3968,39.4548,41200.0
2010-08-10 14:40:00,47.68,47.75,47.62,47.72,63600.0,39.463,39.521,39.4134,39.4961,63600.0
2010-08-10 14:45:00,47.72,47.74,47.68,47.69,25100.0,39.4961,39.5127,39.463,39.4713,25100.0
2010-08-10 14:50:00,47.71,47.72,47.61,47.68,19600.0,39.4879,39.4961,39.4051,39.463,19600.0
2010-08-10 14:55:00,47.68,47.72,47.64,47.64,22800.0,39.463,39.4961,39.4299,39.4299,22800.0
2010-08-10 15:00:00,47.64,47.73,47.63,47.72,21700.0,39.4299,39.5044,39.4216,39.4961,21700.0
2010-08-10 15:05:00,47.71,47.75,47.67,47.75,22400.0,39.4879,39.521,39.4548,39.521,22400.0
2010-08-10 15:10:00,47.74,47.76,47.6,47.63,28800.0,39.5127,39.5292,39.3968,39.4216,28800.0
2010-08-10 15:15:00,47.64,47.68,47.55,47.57,23000.0,39.4299,39.463,39.3554,39.372,23000.0
2010-08-10 15:20:00,47.57,47.58,47.5,47.58,11400.0,39.372,39.3803,39.314,39.3803,11400.0
2010-08-10 15:25:00,47.57,47.62,47.53,47.59,18000.0,39.372,39.4134,39.3389,39.3885,18000.0
2010-08-10 15:30:00,47.61,47.68,47.56,47.67,24000.0,39.4051,39.463,39.3637,39.4548,24000.0
2010-08-10 15:35:00,47.66,47.74,47.65,47.69,23900.0,39.4465,39.5127,39.4382,39.4713,23900.0
2010-08-10 15:40:00,47.7,47.77,47.69,47.76,21600.0,39.4796,39.5375,39.4713,39.5292,21600.0
2010-08-10 15:45:00,47.76,47.81,47.72,47.73,32100.0,39.5292,39.5706,39.4961,39.5044,32100.0
2010-08-10 15:50:00,47.73,47.73,47.56,47.59,41200.0,39.5044,39.5044,39.3637,39.3885,41200.0
2010-08-10 15:55:00,47.59,47.63,47.57,47.61,54900.0,39.3885,39.4216,39.372,39.4051,54900.0
2010-08-11 09:30:00,47.1,47.1,46.8,46.81,68600.0,38.983,38.983,38.7347,38.743,68600.0
2010-08-11 09:35:00,46.83,46.83,46.53,46.65,38800.0,38.7595,38.7595,38.5112,38.6105,38800.0
2010-08-11 09:40:00,46.65,46.8,46.63,46.76,22600.0,38.6105,38.7347,38.594,38.7016,22600.0
2010-08-11 09:45:00,46.74,46.74,46.56,46.63,11700.0,38.685,38.685,38.536,38.594,11700.0
2010-08-11 09:50:00,46.66,46.66,46.55,46.58,11900.0,38.6188,38.6188,38.5278,38.5526,11900.0
2010-08-11 09:55:00,46.58,46.67,46.58,46.66,19100.0,38.5526,38.6271,38.5526,38.6188,19100.0
2010-08-11 10:00:00,46.67,46.69,46.62,46.64,24800.0,38.6271,38.6436,38.5857,38.6023,24800.0
2010-08-11 10:05:00,46.63,46.63,46.54,46.55,22600.0,38.594,38.594,38.5195,38.5278,22600.0
2010-08-11 10:10:00,46.55,46.6,46.53,46.56,29500.0,38.5278,38.5691,38.5112,38.536,29500.0
2010-08-11 10:15:00,46.57,46.58,46.43,46.43,34900.0,38.5443,38.5526,38.4284,38.4284,34900.0
2010-08-11 10:20:00,46.41,46.5,46.4,46.47,55400.0,38.4119,38.4864,38.4036,38.4616,55400.0
2010-08-11 10:25:00,46.47,46.51,46.42,46.51,34100.0,38.4616,38.4947,38.4202,38.4947,34100.0
2010-08-11 10:30:00,46.51,46.58,46.49,46.55,37900.0,38.4947,38.5526,38.4781,38.5278,37900.0
2010-08-11 10:35:00,46.55,46.6,46.53,46.59,23300.0,38.5278,38.5691,38.5112,38.5609,23300.0
2010-08-11 10:40:00,46.6,46.66,46.57,46.6,74900.0,38.5691,38.6188,38.5443,38.5691,74900.0
2010-08-11 10:45:00,46.61,46.63,46.56,46.62,22100.0,38.5774,38.594,38.536,38.5857,22100.0
2010-08-11 10:50:00,46.6,46.67,46.59,46.63,20700.0,38.5691,38.6271,38.5609,38.594,20700.0
2010-08-11 10:55:00,46.62,46.66,46.59,46.59,23600.0,38.5857,38.6188,38.5609,38.5609,23600.0
2010-08-11 11:00:00,46.59,46.64,46.51,46.64,28500.0,38.5609,38.6023,38.4947,38.6023,28500.0
2010-08-11 11:05:00,46.65,46.65,46.6,46.6,15600.0,38.6105,38.6105,38.5691,38.5691,15600.0
2010-08-11 11:10:00,46.61,46.62,46.54,46.61,39000.0,38.5774,38.5857,38.5195,38.5774,39000.0
2010-08-11 11:15:00,46.61,46.64,46.56,46.58,29500.0,38.5774,38.6023,38.536,38.5526,29500.0
2010-08-11 11:20:00,46.57,46.59,46.53,46.55,52900.0,38.5443,38.5609,38.5112,38.5278,52900.0
2010-08-11 11:25:00,46.56,46.6,46.53,46.58,27800.0,38.536,38.5691,38.5112,38.5526,27800.0
2010-08-11 11:30:00,46.56,46.61,46.56,46.6,26400.0,38.536,38.5774,38.536,38.5691,26400.0
2010-08-11 11:35:00,46.6,46.61,46.56,46.61,38800.0,38.5691,38.5774,38.536,38.5774,38800.0
2010-08-11 11:40:00,46.6,46.65,46.58,46.59,53100.0,38.5691,38.6105,38.5526,38.5609,53100.0
2010-08-11 11:45:00,46.59,46.59,46.57,46.58,27400.0,38.5609,38.5609,38.5443,38.5526,27400.0
2010-08-11 11:50:00,46.58,46.62,46.58,46.61,20300.0,38.5526,38.5857,38.5526,38.5774,20300.0
2010-08-11 11:55:00,46.62,46.62,46.6,46.6,23700.0,38.5857,38.5857,38.5691,38.5691,23700.0
2010-08-11 12:00:00,46.61,46.61,46.56,46.57,33300.0,38.5774,38.5774,38.536,38.5443,33300.0
2010-08-11 12:05:00,46.56,46.63,46.56,46.63,19300.0,38.536,38.594,38.536,38.594,19300.0
2010-08-11 12:10:00,46.62,46.64,46.59,46.62,20100.0,38.5857,38.6023,38.5609,38.5857,20100.0
2010-08-11 12:15:00,46.62,46.63,46.6,46.62,97400.0,38.5857,38.594,38.5691,38.5857,97400.0
2010-08-11 12:20:00,46.62,46.65,46.6,46.63,22400.0,38.5857,38.6105,38.5691,38.594,22400.0
2010-08-11 12:25:00,46.63,46.64,46.6,46.6,15400.0,38.594,38.6023,38.5691,38.5691,15400.0
2010-08-11 12:30:00,46.6,46.61,46.58,46.59,23200.0,38.5691,38.5774,38.5526,38.5609,23200.0
2010-08-11 12:35:00,46.59,46.65,46.59,46.64,16300.0,38.5609,38.6105,38.5609,38.6023,16300.0
2010-08-11 12:40:00,46.63,46.64,46.6,46.61,11200.0,38.594,38.6023,38.5691,38.5774,11200.0
2010-08-11 12:45:00,46.61,46.62,46.56,46.57,30500.0,38.5774,38.5857,38.536,38.5443,30500.0
2010-08-11 12:50:00,46.56,46.58,46.53,46.54,30100.0,38.536,38.5526,38.5112,38.5195,30100.0
2010-08-11 12:55:00,46.55,46.56,46.54,46.56,41900.0,38.5278,38.536,38.5195,38.536,41900.0
2010-08-11 13:00:00,46.56,46.56,46.54,46.55,26000.0,38.536,38.536,38.5195,38.5278,26000.0
2010-08-11 13:05:00,46.55,46.55,46.49,46.5,30600.0,38.5278,38.5278,38.4781,38.4864,30600.0
2010-08-11 13:10:00,46.5,46.54,46.5,46.54,30100.0,38.4864,38.5195,38.4864,38.5195,30100.0
2010-08-11 13:15:00,46.54,46.58,46.53,46.58,18600.0,38.5195,38.5526,38.5112,38.5526,18600.0
2010-08-11 13:20:00,46.58,46.61,46.58,46.61,9700.0,38.5526,38.5774,38.5526,38.5774,9700.0
2010-08-11 13:25:00,46.61,46.64,46.61,46.63,11300.0,38.5774,38.6023,38.5774,38.594,11300.0
2010-08-11 13:30:00,46.63,46.64,46.6,46.61,14900.0,38.594,38.6023,38.5691,38.5774,14900.0
2010-08-11 13:35:00,46.6,46.6,46.51,46.53,25200.0,38.5691,38.5691,38.4947,38.5112,25200.0
2010-08-11 13:40:00,46.52,46.58,46.52,46.57,18500.0,38.5029,38.5526,38.5029,38.5443,18500.0
2010-08-11 13:45:00,46.56,46.58,46.52,46.57,9400.0,38.536,38.5526,38.5029,38.5443,9400.0
2010-08-11 13:50:00,46.56,46.6,46.56,46.6,9900.0,38.536,38.5691,38.536,38.5691,9900.0
2010-08-11 13:55:00,46.6,46.65,46.59,46.62,8500.0,38.5691,38.6105,38.5609,38.5857,8500.0
2010-08-11 14:00:00,46.62,46.67,46.62,46.63,8300.0,38.5857,38.6271,38.5857,38.594,8300.0
2010-08-11 14:05:00,46.63,46.63,46.59,46.61,14300.0,38.594,38.594,38.5609,38.5774,14300.0
2010-08-11 14:10:00,46.61,46.62,46.56,46.61,79800.0,38.5774,38.5857,38.536,38.5774,79800.0
2010-08-11 14:15:00,46.61,46.63,46.6,46.61,7800.0,38.5774,38.594,38.5691,38.5774,7800.0
2010-08-11 14:20:00,46.61,46.66,46.61,46.63,13300.0,38.5774,38.6188,38.5774,38.594,13300.0
2010-08-11 14:25:00,46.64,46.66,46.62,46.62,8400.0,38.6023,38.6188,38.5857,38.5857,8400.0
2010-08-11 14:30:00,46.62,46.62,46.59,46.6,24200.0,38.5857,38.5857,38.5609,38.5691,24200.0
2010-08-11 14:35:00,46.59,46.6,46.52,46.53,28300.0,38.5609,38.5691,38.5029,38.5112,28300.0
2010-08-11 14:40:00,46.53,46.55,46.52,46.52,23600.0,38.5112,38.5278,38.5029,38.5029,23600.0
2010-08-11 14:45:00,46.52,46.59,46.5,46.59,19500.0,38.5029,38.5609,38.4864,38.5609,19500.0
2010-08-11 14:50:00,46.58,46.58,46.48,46.5,42300.0,38.5526,38.5526,38.4698,38.4864,42300.0
2010-08-11 14:55:00,46.51,46.58,46.51,46.55,25900.0,38.4947,38.5526,38.4947,38.5278,25900.0
2010-08-11 15:00:00,46.56,46.59,46.53,46.59,18200.0,38.536,38.5609,38.5112,38.5609,18200.0
2010-08-11 15:05:00,46.6,46.6,46.51,46.52,39400.0,38.5691,38.5691,38.4947,38.5029,39400.0
2010-08-11 15:10:00,46.53,46.56,46.5,46.56,23000.0,38.5112,38.536,38.4864,38.536,23000.0
2010-08-11 15:15:00,46.55,46.58,46.48,46.51,55500.0,38.5278,38.5526,38.4698,38.4947,55500.0
2010-08-11 15:20:00,46.52,46.58,46.5,46.51,55100.0,38.5029,38.5526,38.4864,38.4947,55100.0
2010-08-11 15:25:00,46.51,46.55,46.5,46.53,24200.0,38.4947,38.5278,38.4864,38.5112,24200.0
2010-08-11 15:30:00,46.54,46.61,46.51,46.6,63800.0,38.5195,38.5774,38.4947,38.5691,63800.0
2010-08-11 15:35:00,46.59,46.64,46.57,46.63,84800.0,38.5609,38.6023,38.5443,38.594,84800.0
2010-08-11 15:40:00,46.64,46.64,46.55,46.58,83700.0,38.6023,38.6023,38.5278,38.5526,83700.0
2010-08-11 15:45:00,46.58,46.64,46.57,46.6,86500.0,38.5526,38.6023,38.5443,38.5691,86500.0
2010-08-11 15:50:00,46.6,46.62,46.56,46.61,91800.0,38.5691,38.5857,38.536,38.5774,91800.0
2010-08-11 15:55:00,46.6,46.65,46.59,46.64,99300.0,38.5691,38.6105,38.5609,38.6023,99300.0
2010-08-12 09:30:00,45.96,46.32,45.96,46.31,46200.0,38.0394,38.3374,38.0394,38.3291,46200.0
2010-08-12 09:35:00,46.33,46.41,46.33,46.4,42300.0,38.3457,38.4119,38.3457,38.4036,42300.0
2010-08-12 09:40:00,46.38,46.42,46.18,46.23,27800.0,38.3871,38.4202,38.2215,38.2629,27800.0
2010-08-12 09:45:00,46.23,46.35,46.18,46.34,75600.0,38.2629,38.3622,38.2215,38.354,75600.0
2010-08-12 09:50:00,46.33,46.54,46.33,46.54,30300.0,38.3457,38.5195,38.3457,38.5195,30300.0
2010-08-12 09:55:00,46.55,46.62,46.49,46.61,28600.0,38.5278,38.5857,38.4781,38.5774,28600.0
2010-08-12 10:00:00,46.63,46.63,46.46,46.46,28300.0,38.594,38.594,38.4533,38.4533,28300.0
2010-08-12 10:05:00,46.46,46.46,46.39,46.43,53100.0,38.4533,38.4533,38.3953,38.4284,53100.0
2010-08-12 10:10:00,46.44,46.47,46.3,46.3,44200.0,38.4367,38.4616,38.3209,38.3209,44200.0
2010-08-12 10:15:00,46.32,46.32,46.21,46.29,70500.0,38.3374,38.3374,38.2464,38.3126,70500.0
2010-08-12 10:20:00,46.29,46.3,46.17,46.29,53400.0,38.3126,38.3209,38.2133,38.3126,53400.0
2010-08-12 10:25:00,46.29,46.31,46.16,46.21,22200.0,38.3126,38.3291,38.205,38.2464,22200.0
2010-08-12 10:30:00,46.23,46.31,46.22,46.26,13900.0,38.2629,38.3291,38.2546,38.2877,13900.0
2010-08-12 10:35:00,46.26,46.37,46.26,46.37,28500.0,38.2877,38.3788,38.2877,38.3788,28500.0
2010-08-12 10:40:00,46.38,46.47,46.35,46.45,18600.0,38.3871,38.4616,38.3622,38.445,18600.0
2010-08-12 10:45:00,46.44,46.48,46.34,46.44,24100.0,38.4367,38.4698,38.354,38.4367,24100.0
2010-08-12 10:50:00,46.42,46.51,46.39,46.5,20100.0,38.4202,38.4947,38.3953,38.4864,20100.0
2010-08-12 10:55:00,46.5,46.51,46.38,46.41,17700.0,38.4864,38.4947,38.3871,38.4119,17700.0
2010-08-12 11:00:00,46.4,46.43,46.31,46.32,19300.0,38.4036,38.4284,38.3291,38.3374,19300.0
2010-08-12 11:05:00,46.32,46.36,46.26,46.3,14000.0,38.3374,38.3705,38.2877,38.3209,14000.0
2010-08-12 11:10:00,46.31,46.33,46.24,46.25,25100.0,38.3291,38.3457,38.2712,38.2795,25100.0
2010-08-12 11:15:00,46.25,46.4,46.24,46.38,20500.0,38.2795,38.4036,38.2712,38.3871,20500.0
2010-08-12 11:20:00,46.39,46.5,46.39,46.45,15300.0,38.3953,38.4864,38.3953,38.445,15300.0
2010-08-12 11:25:00,46.45,46.57,46.44,46.54,12900.0,38.445,38.5443,38.4367,38.5195,12900.0
2010-08-12 11:30:00,46.53,46.61,46.53,46.53,11600.0,38.5112,38.5774,38.5112,38.5112,11600.0
2010-08-12 11:35:00,46.53,46.53,46.46,46.51,11200.0,38.5112,38.5112,38.4533,38.4947,11200.0
2010-08-12 11:40:00,46.51,46.53,46.45,46.51,14000.0,38.4947,38.5112,38.445,38.4947,14000.0
2010-08-12 11:45:00,46.52,46.61,46.52,46.6,6800.0,38.5029,38.5774,38.5029,38.5691,6800.0
2010-08-12 11:50:00,46.6,46.64,46.59,46.62,8800.0,38.5691,38.6023,38.5609,38.5857,8800.0
2010-08-12 11:55:00,46.62,46.63,46.59,46.61,6500.0,38.5857,38.594,38.5609,38.5774,6500.0
2010-08-12 12:00:00,46.6,46.61,46.47,46.5,19000.0,38.5691,38.5774,38.4616,38.4864,19000.0
2010-08-12 12:05:00,46.49,46.54,46.47,46.54,9200.0,38.4781,38.5195,38.4616,38.5195,9200.0
2010-08-12 12:10:00,46.54,46.56,46.52,46.54,7100.0,38.5195,38.536,38.5029,38.5195,7100.0
2010-08-12 12:15:00,46.53,46.61,46.53,46.59,4800.0,38.5112,38.5774,38.5112,38.5609,4800.0
2010-08-12 12:20:00,46.59,46.63,46.59,46.6,6200.0,38.5609,38.594,38.5609,38.5691,6200.0
2010-08-12 12:25:00,46.6,46.63,46.58,46.61,4800.0,38.5691,38.594,38.5526,38.5774,4800.0
2010-08-12 12:30:00,46.61,46.67,46.6,46.62,10700.0,38.5774,38.6271,38.5691,38.5857,10700.0
2010-08-12 12:35:00,46.61,46.65,46.59,46.65,9300.0,38.5774,38.6105,38.5609,38.6105,9300.0
2010-08-12 12:40:00,46.64,46.68,46.62,46.67,12600.0,38.6023,38.6354,38.5857,38.6271,12600.0
2010-08-12 12:45:00,46.67,46.69,46.62,46.69,22700.0,38.6271,38.6436,38.5857,38.6436,22700.0
2010-08-12 12:50:00,46.69,46.7,46.62,46.7,20200.0,38.6436,38.6519,38.5857,38.6519,20200.0
2010-08-12 12:55:00,46.7,46.74,46.68,46.73,8500.0,38.6519,38.685,38.6354,38.6767,8500.0
2010-08-12 13:00:00,46.73,46.8,46.73,46.8,12600.0,38.6767,38.7347,38.6767,38.7347,12600.0
2010-08-12 13:05:00,46.8,46.81,46.73,46.73,10400.0,38.7347,38.743,38.6767,38.6767,10400.0
2010-08-12 13:10:00,46.73,46.8,46.71,46.79,60400.0,38.6767,38.7347,38.6602,38.7264,60400.0
2010-08-12 13:15:00,46.8,46.84,46.79,46.8,14900.0,38.7347,38.7678,38.7264,38.7347,14900.0
2010-08-12 13:20:00,46.81,46.82,46.71,46.72,9000.0,38.743,38.7512,38.6602,38.6685,9000.0
2010-08-12 13:25:00,46.72,46.73,46.67,46.68,12600.0,38.6685,38.6767,38.6271,38.6354,12600.0
2010-08-12 13:30:00,46.7,46.71,46.64,46.7,15800.0,38.6519,38.6602,38.6023,38.6519,15800.0
2010-08-12 13:35:00,46.69,46.7,46.67,46.69,7500.0,38.6436,38.6519,38.6271,38.6436,7500.0
2010-08-12 13:40:00,46.69,46.69,46.64,46.66,15100.0,38.6436,38.6436,38.6023,38.6188,15100.0
2010-08-12 13:45:00,46.65,46.66,46.59,46.64,10300.0,38.6105,38.6188,38.5609,38.6023,10300.0
2010-08-12 13:50:00,46.64,46.65,46.54,46.55,11300.0,38.6023,38.6105,38.5195,38.5278,11300.0
2010-08-12 13:55:00,46.56,46.58,46.53,46.55,9500.0,38.536,38.5526,38.5112,38.5278,9500.0
2010-08-12 14:00:00,46.55,46.55,46.5,46.5,11000.0,38.5278,38.5278,38.4864,38.4864,11000.0
2010-08-12 14:05:00,46.52,46.6,46.51,46.6,14100.0,38.5029,38.5691,38.4947,38.5691,14100.0
2010-08-12 14:10:00,46.6,46.61,46.54,46.54,10200.0,38.5691,38.5774,38.5195,38.5195,10200.0
2010-08-12 14:15:00,46.54,46.6,46.54,46.58,11400.0,38.5195,38.5691,38.5195,38.5526,11400.0
2010-08-12 14:20:00,46.58,46.59,46.53,46.58,27600.0,38.5526,38.5609,38.5112,38.5526,27600.0
2010-08-12 14:25:00,46.59,46.66,46.58,46.58,25400.0,38.5609,38.6188,38.5526,38.5526,25400.0
2010-08-12 14:30:00,46.57,46.58,46.48,46.49,20900.0,38.5443,38.5526,38.4698,38.4781,20900.0
2010-08-12 14:35:00,46.49,46.51,46.41,46.51,20700.0,38.4781,38.4947,38.4119,38.4947,20700.0
2010-08-12 14:40:00,46.5,46.59,46.49,46.58,28700.0,38.4864,38.5609,38.4781,38.5526,28700.0
2010-08-12 14:45:00,46.58,46.58,46.5,46.54,13800.0,38.5526,38.5526,38.4864,38.5195,13800.0
2010-08-12 14:50:00,46.54,46.66,46.53,46.66,12900.0,38.5195,38.6188,38.5112,38.6188,12900.0
2010-08-12 14:55:00,46.65,46.66,46.58,46.58,6700.0,38.6105,38.6188,38.5526,38.5526,6700.0
2010-08-12 15:00:00,46.6,46.72,46.58,46.7,29800.0,38.5691,38.6685,38.5526,38.6519,29800.0
2010-08-12 15:05:00,46.71,46.74,46.63,46.74,20300.0,38.6602,38.685,38.594,38.685,20300.0
2010-08-12 15:10:00,46.74,46.8,46.7,46.72,19300.0,38.685,38.7347,38.6519,38.6685,19300.0
2010-08-12 15:15:00,46.73,46.77,46.65,46.65,10600.0,38.6767,38.7099,38.6105,38.6105,10600.0
2010-08-12 15:20:00,46.65,46.71,46.64,46.68,16800.0,38.6105,38.6602,38.6023,38.6354,16800.0
2010-08-12 15:25:00,46.68,46.7,46.63,46.66,24500.0,38.6354,38.6519,38.594,38.6188,24500.0
2010-08-12 15:30:00,46.66,46.8,46.66,46.77,35400.0,38.6188,38.7347,38.6188,38.7099,35400.0
2010-08-12 15:35:00,46.77,46.78,46.74,46.76,33800.0,38.7099,38.7181,38.685,38.7016,33800.0
2010-08-12 15:40:00,46.76,46.76,46.57,46.65,43300.0,38.7016,38.7016,38.5443,38.6105,43300.0
2010-08-12 15:45:00,46.66,46.75,46.64,46.72,51300.0,38.6188,38.6933,38.6023,38.6685,51300.0
2010-08-12 15:50:00,46.72,46.74,46.67,46.7,47700.0,38.6685,38.685,38.6271,38.6519,47700.0
2010-08-12 15:55:00,46.71,46.72,46.65,46.66,74900.0,38.6602,38.6685,38.6105,38.6188,74900.0
2010-08-13 09:30:00,46.75,46.75,46.4,46.5,35700.0,38.6933,38.6933,38.4036,38.4864,35700.0
2010-08-13 09:35:00,46.5,46.63,46.5,46.53,10500.0,38.4864,38.594,38.4864,38.5112,10500.0
2010-08-13 09:40:00,46.55,46.56,46.38,46.46,35400.0,38.5278,38.536,38.3871,38.4533,35400.0
2010-08-13 09:45:00,46.46,46.51,46.39,46.46,13400.0,38.4533,38.4947,38.3953,38.4533,13400.0
2010-08-13 09:50:00,46.44,46.48,46.41,46.48,12900.0,38.4367,38.4698,38.4119,38.4698,12900.0
2010-08-13 09:55:00,46.5,46.67,46.5,46.63,12300.0,38.4864,38.6271,38.4864,38.594,12300.0
2010-08-13 10:00:00,46.62,46.64,46.55,46.64,10200.0,38.5857,38.6023,38.5278,38.6023,10200.0
2010-08-13 10:05:00,46.62,46.67,46.59,46.63,9100.0,38.5857,38.6271,38.5609,38.594,9100.0
2010-08-13 10:10:00,46.61,46.64,46.5,46.53,9400.0,38.5774,38.6023,38.4864,38.5112,9400.0
2010-08-13 10:15:00,46.55,46.57,46.49,46.5,6800.0,38.5278,38.5443,38.4781,38.4864,6800.0
2010-08-13 10:20:00,46.49,46.5,46.4,46.46,15000.0,38.4781,38.4864,38.4036,38.4533,15000.0
2010-08-13 10:25:00,46.46,46.52,46.42,46.5,16600.0,38.4533,38.5029,38.4202,38.4864,16600.0
2010-08-13 10:30:00,46.5,46.52,46.45,46.51,10800.0,38.4864,38.5029,38.445,38.4947,10800.0
2010-08-13 10:35:00,46.51,46.58,46.5,46.57,15400.0,38.4947,38.5526,38.4864,38.5443,15400.0
2010-08-13 10:40:00,46.57,46.58,46.52,46.54,7300.0,38.5443,38.5526,38.5029,38.5195,7300.0
2010-08-13 10:45:00,46.53,46.56,46.46,46.47,15000.0,38.5112,38.536,38.4533,38.4616,15000.0
2010-08-13 10:50:00,46.48,46.54,46.45,46.52,20700.0,38.4698,38.5195,38.445,38.5029,20700.0
2010-08-13 10:55:00,46.52,46.63,46.52,46.62,17900.0,38.5029,38.594,38.5029,38.5857,17900.0
2010-08-13 11:00:00,46.6,46.62,46.53,46.6,10600.0,38.5691,38.5857,38.5112,38.5691,10600.0
2010-08-13 11:05:00,46.62,46.68,46.62,46.68,8300.0,38.5857,38.6354,38.5857,38.6354,8300.0
2010-08-13 11:10:00,46.68,46.68,46.61,46.64,5800.0,38.6354,38.6354,38.5774,38.6023,5800.0
2010-08-13 11:15:00,46.64,46.69,46.62,46.62,8600.0,38.6023,38.6436,38.5857,38.5857,8600.0
2010-08-13 11:20:00,46.63,46.63,46.53,46.56,10700.0,38.594,38.594,38.5112,38.536,10700.0
2010-08-13 11:25:00,46.56,46.58,46.49,46.53,6300.0,38.536,38.5526,38.4781,38.5112,6300.0
2010-08-13 11:30:00,46.55,46.56,46.47,46.51,9700.0,38.5278,38.536,38.4616,38.4947,9700.0
2010-08-13 11:35:00,46.51,46.51,46.44,46.48,9100.0,38.4947,38.4947,38.4367,38.4698,9100.0
2010-08-13 11:40:00,46.47,46.58,46.47,46.56,10100.0,38.4616,38.5526,38.4616,38.536,10100.0
2010-08-13 11:45:00,46.56,46.62,46.52,46.61,10000.0,38.536,38.5857,38.5029,38.5774,10000.0
2010-08-13 11:50:00,46.6,46.61,46.58,46.59,5400.0,38.5691,38.5774,38.5526,38.5609,5400.0
2010-08-13 11:55:00,46.59,46.66,46.59,46.59,10700.0,38.5609,38.6188,38.5609,38.5609,10700.0
2010-08-13 12:00:00,46.59,46.6,46.53,46.6,8400.0,38.5609,38.5691,38.5112,38.5691,8400.0
2010-08-13 12:05:00,46.6,46.68,46.6,46.68,5900.0,38.5691,38.6354,38.5691,38.6354,5900.0
2010-08-13 12:10:00,46.68,46.72,46.66,46.68,11300.0,38.6354,38.6685,38.6188,38.6354,11300.0
2010-08-13 12:15:00,46.68,46.69,46.67,46.68,7100.0,38.6354,38.6436,38.6271,38.6354,7100.0
2010-08-13 12:20:00,46.67,46.7,46.67,46.67,7800.0,38.6271,38.6519,38.6271,38.6271,7800.0
2010-08-13 12:25:00,46.67,46.69,46.66,46.67,7700.0,38.6271,38.6436,38.6188,38.6271,7700.0
2010-08-13 12:30:00,46.67,46.69,46.67,46.69,8800.0,38.6271,38.6436,38.6271,38.6436,8800.0
2010-08-13 12:35:00,46.69,46.71,46.66,46.67,9200.0,38.6436,38.6602,38.6188,38.6271,9200.0
2010-08-13 12:40:00,46.68,46.74,46.67,46.73,22000.0,38.6354,38.685,38.6271,38.6767,22000.0
2010-08-13 12:45:00,46.73,46.77,46.71,46.77,13700.0,38.6767,38.7099,38.6602,38.7099,13700.0
2010-08-13 12:50:00,46.77,46.79,46.75,46.79,18600.0,38.7099,38.7264,38.6933,38.7264,18600.0
2010-08-13 12:55:00,46.8,46.85,46.79,46.84,21800.0,38.7347,38.7761,38.7264,38.7678,21800.0
2010-08-13 13:00:00,46.84,46.85,46.83,46.85,11000.0,38.7678,38.7761,38.7595,38.7761,11000.0
2010-08-13 13:05:00,46.85,46.85,46.82,46.82,7600.0,38.7761,38.7761,38.7512,38.7512,7600.0
2010-08-13 13:10:00,46.82,46.83,46.79,46.79,9700.0,38.7512,38.7595,38.7264,38.7264,9700.0
2010-08-13 13:15:00,46.79,46.79,46.75,46.77,16100.0,38.7264,38.7264,38.6933,38.7099,16100.0
2010-08-13 13:20:00,46.76,46.77,46.74,46.74,6800.0,38.7016,38.7099,38.685,38.685,6800.0
2010-08-13 13:25:00,46.74,46.77,46.73,46.75,15600.0,38.685,38.7099,38.6767,38.6933,15600.0
2010-08-13 13:30:00,46.76,46.76,46.74,46.75,3500.0,38.7016,38.7016,38.685,38.6933,3500.0
2010-08-13 13:35:00,46.76,46.78,46.74,46.77,16200.0,38.7016,38.7181,38.685,38.7099,16200.0
2010-08-13 13:40:00,46.78,46.82,46.77,46.82,10100.0,38.7181,38.7512,38.7099,38.7512,10100.0
2010-08-13 13:45:00,46.82,46.84,46.81,46.82,10900.0,38.7512,38.7678,38.743,38.7512,10900.0
2010-08-13 13:50:00,46.82,46.82,46.77,46.79,7400.0,38.7512,38.7512,38.7099,38.7264,7400.0
2010-08-13 13:55:00,46.78,46.78,46.74,46.75,11200.0,38.7181,38.7181,38.685,38.6933,11200.0
2010-08-13 14:00:00,46.74,46.78,46.74,46.77,12900.0,38.685,38.7181,38.685,38.7099,12900.0
2010-08-13 14:05:00,46.76,46.78,46.74,46.76,6800.0,38.7016,38.7181,38.685,38.7016,6800.0
2010-08-13 14:10:00,46.77,46.79,46.75,46.75,9800.0,38.7099,38.7264,38.6933,38.6933,9800.0
2010-08-13 14:15:00,46.75,46.81,46.75,46.8,12500.0,38.6933,38.743,38.6933,38.7347,12500.0
2010-08-13 14:20:00,46.8,46.83,46.79,46.82,19600.0,38.7347,38.7595,38.7264,38.7512,19600.0
2010-08-13 14:25:00,46.83,46.84,46.81,46.84,15000.0,38.7595,38.7678,38.743,38.7678,15000.0
2010-08-13 14:30:00,46.84,46.84,46.79,46.8,10900.0,38.7678,38.7678,38.7264,38.7347,10900.0
2010-08-13 14:35:00,46.8,46.81,46.73,46.73,15600.0,38.7347,38.743,38.6767,38.6767,15600.0
2010-08-13 14:40:00,46.74,46.77,46.74,46.75,12100.0,38.685,38.7099,38.685,38.6933,12100.0
2010-08-13 14:45:00,46.75,46.75,46.71,46.71,21200.0,38.6933,38.6933,38.6602,38.6602,21200.0
2010-08-13 14:50:00,46.7,46.73,46.69,46.69,13500.0,38.6519,38.6767,38.6436,38.6436,13500.0
2010-08-13 14:55:00,46.7,46.7,46.64,46.64,16400.0,38.6519,38.6519,38.6023,38.6023,16400.0
2010-08-13 15:00:00,46.65,46.67,46.64,46.66,12000.0,38.6105,38.6271,38.6023,38.6188,12000.0
2010-08-13 15:05:00,46.65,46.71,46.62,46.68,15100.0,38.6105,38.6602,38.5857,38.6354,15100.0
2010-08-13 15:10:00,46.69,46.69,46.62,46.65,17800.0,38.6436,38.6436,38.5857,38.6105,17800.0
2010-08-13 15:15:00,46.66,46.68,46.66,46.66,9500.0,38.6188,38.6354,38.6188,38.6188,9500.0
2010-08-13 15:20:00,46.65,46.71,46.65,46.71,21800.0,38.6105,38.6602,38.6105,38.6602,21800.0
2010-08-13 15:25:00,46.71,46.71,46.63,46.63,19600.0,38.6602,38.6602,38.594,38.594,19600.0
2010-08-13 15:30:00,46.63,46.66,46.59,46.64,31700.0,38.594,38.6188,38.5609,38.6023,31700.0
2010-08-13 15:35:00,46.64,46.65,46.61,46.62,32400.0,38.6023,38.6105,38.5774,38.5857,32400.0
2010-08-13 15:40:00,46.62,46.62,46.55,46.57,27000.0,38.5857,38.5857,38.5278,38.5443,27000.0
2010-08-13 15:45:00,46.56,46.56,46.49,46.55,53700.0,38.536,38.536,38.4781,38.5278,53700.0
2010-08-13 15:50:00,46.54,46.58,46.5,46.58,43300.0,38.5195,38.5526,38.4864,38.5526,43300.0
2010-08-13 15:55:00,46.58,46.59,46.55,46.58,51000.0,38.5526,38.5609,38.5278,38.5526,51000.0
2010-08-16 09:30:00,46.33,46.33,46.04,46.11,24500.0,38.3457,38.3457,38.1057,38.1636,24500.0
2010-08-16 09:35:00,46.13,46.31,46.11,46.23,19500.0,38.1801,38.3291,38.1636,38.2629,19500.0
2010-08-16 09:40:00,46.24,46.41,46.18,46.32,16800.0,38.2712,38.4119,38.2215,38.3374,16800.0
2010-08-16 09:45:00,46.31,46.33,46.23,46.33,11700.0,38.3291,38.3457,38.2629,38.3457,11700.0
2010-08-16 09:50:00,46.29,46.31,46.13,46.17,20300.0,38.3126,38.3291,38.1801,38.2133,20300.0
2010-08-16 09:55:00,46.18,46.23,46.17,46.23,13400.0,38.2215,38.2629,38.2133,38.2629,13400.0
2010-08-16 10:00:00,46.21,46.36,46.14,46.35,19100.0,38.2464,38.3705,38.1884,38.3622,19100.0
2010-08-16 10:05:00,46.33,46.47,46.33,46.41,13100.0,38.3457,38.4616,38.3457,38.4119,13100.0
2010-08-16 10:10:00,46.41,46.45,46.41,46.45,6200.0,38.4119,38.445,38.4119,38.445,6200.0
2010-08-16 10:15:00,46.44,46.53,46.42,46.51,9100.0,38.4367,38.5112,38.4202,38.4947,9100.0
2010-08-16 10:20:00,46.52,46.57,46.51,46.54,9400.0,38.5029,38.5443,38.4947,38.5195,9400.0
2010-08-16 10:25:00,46.55,46.56,46.44,46.56,28200.0,38.5278,38.536,38.4367,38.536,28200.0
2010-08-16 10:30:00,46.57,46.58,46.49,46.55,13500.0,38.5443,38.5526,38.4781,38.5278,13500.0
2010-08-16 10:35:00,46.55,46.63,46.53,46.59,14600.0,38.5278,38.594,38.5112,38.5609,14600.0
2010-08-16 10:40:00,46.59,46.6,46.55,46.58,8400.0,38.5609,38.5691,38.5278,38.5526,8400.0
2010-08-16 10:45:00,46.56,46.6,46.54,46.55,10400.0,38.536,38.5691,38.5195,38.5278,10400.0
2010-08-16 10:50:00,46.55,46.56,46.5,46.52,10300.0,38.5278,38.536,38.4864,38.5029,10300.0
2010-08-16 10:55:00,46.53,46.55,46.49,46.53,19300.0,38.5112,38.5278,38.4781,38.5112,19300.0
2010-08-16 11:00:00,46.53,46.55,46.39,46.39,11600.0,38.5112,38.5278,38.3953,38.3953,11600.0
2010-08-16 11:05:00,46.39,46.42,46.32,46.32,21800.0,38.3953,38.4202,38.3374,38.3374,21800.0
2010-08-16 11:10:00,46.34,46.39,46.33,46.39,9400.0,38.354,38.3953,38.3457,38.3953,9400.0
2010-08-16 11:15:00,46.39,46.4,46.33,46.35,15900.0,38.3953,38.4036,38.3457,38.3622,15900.0
2010-08-16 11:20:00,46.36,46.4,46.34,46.4,8500.0,38.3705,38.4036,38.354,38.4036,8500.0
2010-08-16 11:25:00,46.4,46.45,46.39,46.4,7900.0,38.4036,38.445,38.3953,38.4036,7900.0
2010-08-16 11:30:00,46.41,46.47,46.4,46.46,11100.0,38.4119,38.4616,38.4036,38.4533,11100.0
2010-08-16 11:35:00,46.47,46.53,46.47,46.49,24400.0,38.4616,38.5112,38.4616,38.4781,24400.0
2010-08-16 11:40:00,46.49,46.49,46.46,46.48,8500.0,38.4781,38.4781,38.4533,38.4698,8500.0
2010-08-16 11:45:00,46.49,46.51,46.47,46.49,7300.0,38.4781,38.4947,38.4616,38.4781,7300.0
2010-08-16 11:50:00,46.5,46.51,46.46,46.49,10300.0,38.4864,38.4947,38.4533,38.4781,10300.0
2010-08-16 11:55:00,46.5,46.51,46.49,46.49,10900.0,38.4864,38.4947,38.4781,38.4781,10900.0
2010-08-16 12:00:00,46.48,46.5,46.48,46.5,8100.0,38.4698,38.4864,38.4698,38.4864,8100.0
2010-08-16 12:05:00,46.5,46.51,46.49,46.5,11100.0,38.4864,38.4947,38.4781,38.4864,11100.0
2010-08-16 12:10:00,46.5,46.5,46.43,46.43,13600.0,38.4864,38.4864,38.4284,38.4284,13600.0
2010-08-16 12:15:00,46.44,46.45,46.41,46.44,10700.0,38.4367,38.445,38.4119,38.4367,10700.0
2010-08-16 12:20:00,46.44,46.44,46.4,46.41,15100.0,38.4367,38.4367,38.4036,38.4119,15100.0
2010-08-16 12:25:00,46.41,46.49,46.41,46.49,8200.0,38.4119,38.4781,38.4119,38.4781,8200.0
2010-08-16 12:30:00,46.49,46.5,46.47,46.49,8300.0,38.4781,38.4864,38.4616,38.4781,8300.0
2010-08-16 12:35:00,46.49,46.53,46.47,46.52,12700.0,38.4781,38.5112,38.4616,38.5029,12700.0
2010-08-16 12:40:00,46.52,46.53,46.48,46.49,9700.0,38.5029,38.5112,38.4698,38.4781,9700.0
2010-08-16 12:45:00,46.5,46.51,46.47,46.49,13400.0,38.4864,38.4947,38.4616,38.4781,13400.0
2010-08-16 12:50:00,46.49,46.52,46.48,46.51,13900.0,38.4781,38.5029,38.4698,38.4947,13900.0
2010-08-16 12:55:00,46.51,46.52,46.48,46.52,7600.0,38.4947,38.5029,38.4698,38.5029,7600.0
2010-08-16 13:00:00,46.52,46.54,46.51,46.51,12300.0,38.5029,38.5195,38.4947,38.4947,12300.0
2010-08-16 13:05:00,46.51,46.54,46.51,46.52,7400.0,38.4947,38.5195,38.4947,38.5029,7400.0
2010-08-16 13:10:00,46.52,46.52,46.49,46.5,6200.0,38.5029,38.5029,38.4781,38.4864,6200.0
2010-08-16 13:15:00,46.51,46.55,46.49,46.49,14500.0,38.4947,38.5278,38.4781,38.4781,14500.0
2010-08-16 13:20:00,46.49,46.52,46.46,46.51,11300.0,38.4781,38.5029,38.4533,38.4947,11300.0
2010-08-16 13:25:00,46.5,46.51,46.47,46.47,4100.0,38.4864,38.4947,38.4616,38.4616,4100.0
2010-08-16 13:30:00,46.46,46.49,46.44,46.44,9300.0,38.4533,38.4781,38.4367,38.4367,9300.0
2010-08-16 13:35:00,46.44,46.5,46.43,46.49,8400.0,38.4367,38.4864,38.4284,38.4781,8400.0
2010-08-16 13:40:00,46.48,46.5,46.45,46.45,5300.0,38.4698,38.4864,38.445,38.445,5300.0
2010-08-16 13:45:00,46.44,46.49,46.43,46.47,10000.0,38.4367,38.4781,38.4284,38.4616,10000.0
2010-08-16 13:50:00,46.47,46.47,46.43,46.44,10200.0,38.4616,38.4616,38.4284,38.4367,10200.0
2010-08-16 13:55:00,46.44,46.44,46.41,46.44,8900.0,38.4367,38.4367,38.4119,38.4367,8900.0
2010-08-16 14:00:00,46.45,46.5,46.44,46.45,64400.0,38.445,38.4864,38.4367,38.445,64400.0
2010-08-16 14:05:00,46.44,46.45,46.33,46.33,10200.0,38.4367,38.445,38.3457,38.3457,10200.0
2010-08-16 14:10:00,46.33,46.38,46.28,46.37,10200.0,38.3457,38.3871,38.3043,38.3788,10200.0
2010-08-16 14:15:00,46.36,46.42,46.35,46.41,8500.0,38.3705,38.4202,38.3622,38.4119,8500.0
2010-08-16 14:20:00,46.41,46.45,46.41,46.45,2300.0,38.4119,38.445,38.4119,38.445,2300.0
2010-08-16 14:25:00,46.44,46.49,46.44,46.46,7100.0,38.4367,38.4781,38.4367,38.4533,7100.0
2010-08-16 14:30:00,46.46,46.47,46.41,46.43,7800.0,38.4533,38.4616,38.4119,38.4284,7800.0
2010-08-16 14:35:00,46.41,46.45,46.4,46.42,8800.0,38.4119,38.445,38.4036,38.4202,8800.0
2010-08-16 14:40:00,46.42,46.42,46.37,46.4,10500.0,38.4202,38.4202,38.3788,38.4036,10500.0
2010-08-16 14:45:00,46.39,46.46,46.39,46.44,11000.0,38.3953,38.4533,38.3953,38.4367,11000.0
2010-08-16 14:50:00,46.44,46.44,46.32,46.34,24700.0,38.4367,38.4367,38.3374,38.354,24700.0
2010-08-16 14:55:00,46.34,46.38,46.33,46.35,16100.0,38.354,38.3871,38.3457,38.3622,16100.0
2010-08-16 15:00:00,46.35,46.41,46.34,46.38,18400.0,38.3622,38.4119,38.354,38.3871,18400.0
2010-08-16 15:05:00,46.37,46.4,46.33,46.37,20000.0,38.3788,38.4036,38.3457,38.3788,20000.0
2010-08-16 15:10:00,46.36,46.38,46.34,46.35,24300.0,38.3705,38.3871,38.354,38.3622,24300.0
2010-08-16 15:15:00,46.35,46.39,46.34,46.38,30400.0,38.3622,38.3953,38.354,38.3871,30400.0
2010-08-16 15:20:00,46.37,46.38,46.34,46.38,18600.0,38.3788,38.3871,38.354,38.3871,18600.0
2010-08-16 15:25:00,46.37,46.42,46.35,46.39,22700.0,38.3788,38.4202,38.3622,38.3953,22700.0
2010-08-16 15:30:00,46.4,46.42,46.35,46.38,18100.0,38.4036,38.4202,38.3622,38.3871,18100.0
2010-08-16 15:35:00,46.38,46.42,46.37,46.41,23700.0,38.3871,38.4202,38.3788,38.4119,23700.0
2010-08-16 15:40:00,46.41,46.5,46.38,46.49,24600.0,38.4119,38.4864,38.3871,38.4781,24600.0
2010-08-16 15:45:00,46.5,46.51,46.46,46.47,34000.0,38.4864,38.4947,38.4533,38.4616,34000.0
2010-08-16 15:50:00,46.46,46.5,46.45,46.5,23000.0,38.4533,38.4864,38.445,38.4864,23000.0
2010-08-16 15:55:00,46.5,46.5,46.48,46.5,58200.0,38.4864,38.4864,38.4698,38.4864,58200.0
2010-08-17 09:30:00,46.86,46.92,46.68,46.69,16000.0,38.7843,38.834,38.6354,38.6436,16000.0
2010-08-17 09:35:00,46.68,46.79,46.65,46.75,15700.0,38.6354,38.7264,38.6105,38.6933,15700.0
2010-08-17 09:40:00,46.72,46.78,46.61,46.63,11800.0,38.6685,38.7181,38.5774,38.594,11800.0
2010-08-17 09:45:00,46.63,46.72,46.61,46.67,9800.0,38.594,38.6685,38.5774,38.6271,9800.0
2010-08-17 09:50:00,46.67,46.73,46.67,46.72,9500.0,38.6271,38.6767,38.6271,38.6685,9500.0
2010-08-17 09:55:00,46.72,46.73,46.63,46.68,9000.0,38.6685,38.6767,38.594,38.6354,9000.0
2010-08-17 10:00:00,46.67,46.76,46.66,46.68,21200.0,38.6271,38.7016,38.6188,38.6354,21200.0
2010-08-17 10:05:00,46.69,46.71,46.64,46.64,9700.0,38.6436,38.6602,38.6023,38.6023,9700.0
2010-08-17 10:10:00,46.64,46.67,46.57,46.62,11900.0,38.6023,38.6271,38.5443,38.5857,11900.0
2010-08-17 10:15:00,46.59,46.69,46.59,46.69,33700.0,38.5609,38.6436,38.5609,38.6436,33700.0
2010-08-17 10:20:00,46.69,46.8,46.67,46.77,16900.0,38.6436,38.7347,38.6271,38.7099,16900.0
2010-08-17 10:25:00,46.75,46.84,46.75,46.77,17900.0,38.6933,38.7678,38.6933,38.7099,17900.0
2010-08-17 10:30:00,46.76,46.83,46.73,46.82,9300.0,38.7016,38.7595,38.6767,38.7512,9300.0
2010-08-17 10:35:00,46.82,46.82,46.77,46.81,5800.0,38.7512,38.7512,38.7099,38.743,5800.0
2010-08-17 10:40:00,46.83,46.89,46.83,46.84,5900.0,38.7595,38.8092,38.7595,38.7678,5900.0
2010-08-17 10:45:00,46.84,46.91,46.84,46.89,8200.0,38.7678,38.8257,38.7678,38.8092,8200.0
2010-08-17 10:50:00,46.89,46.95,46.89,46.92,7000.0,38.8092,38.8588,38.8092,38.834,7000.0
2010-08-17 10:55:00,46.95,47.0,46.94,46.97,14200.0,38.8588,38.9002,38.8506,38.8754,14200.0
2010-08-17 11:00:00,46.97,47.15,46.96,47.15,24400.0,38.8754,39.0244,38.8671,39.0244,24400.0
2010-08-17 11:05:00,47.15,47.19,47.14,47.17,9500.0,39.0244,39.0575,39.0161,39.0409,9500.0
2010-08-17 11:10:00,47.18,47.31,47.18,47.29,18300.0,39.0492,39.1568,39.0492,39.1402,18300.0
2010-08-17 11:15:00,47.29,47.3,47.24,47.24,8400.0,39.1402,39.1485,39.0989,39.0989,8400.0
2010-08-17 11:20:00,47.24,47.25,47.19,47.2,7900.0,39.0989,39.1071,39.0575,39.0657,7900.0
2010-08-17 11:25:00,47.19,47.2,47.17,47.19,13500.0,39.0575,39.0657,39.0409,39.0575,13500.0
2010-08-17 11:30:00,47.19,47.3,47.18,47.29,14600.0,39.0575,39.1485,39.0492,39.1402,14600.0
2010-08-17 11:35:00,47.3,47.33,47.27,47.27,8800.0,39.1485,39.1733,39.1237,39.1237,8800.0
2010-08-17 11:40:00,47.27,47.31,47.27,47.28,8000.0,39.1237,39.1568,39.1237,39.132,8000.0
2010-08-17 11:45:00,47.29,47.31,47.28,47.3,9900.0,39.1402,39.1568,39.132,39.1485,9900.0
2010-08-17 11:50:00,47.3,47.38,47.3,47.37,9300.0,39.1485,39.2147,39.1485,39.2065,9300.0
2010-08-17 11:55:00,47.37,47.41,47.36,47.4,12700.0,39.2065,39.2396,39.1982,39.2313,12700.0
2010-08-17 12:00:00,47.39,47.44,47.39,47.43,14800.0,39.223,39.2644,39.223,39.2561,14800.0
2010-08-17 12:05:00,47.44,47.47,47.43,47.43,16000.0,39.2644,39.2892,39.2561,39.2561,16000.0
2010-08-17 12:10:00,47.43,47.44,47.4,47.4,7700.0,39.2561,39.2644,39.2313,39.2313,7700.0
2010-08-17 12:15:00,47.41,47.45,47.4,47.41,11200.0,39.2396,39.2727,39.2313,39.2396,11200.0
2010-08-17 12:20:00,47.4,47.45,47.4,47.42,11600.0,39.2313,39.2727,39.2313,39.2478,11600.0
2010-08-17 12:25:00,47.42,47.43,47.4,47.41,15500.0,39.2478,39.2561,39.2313,39.2396,15500.0
2010-08-17 12:30:00,47.41,47.42,47.4,47.42,4100.0,39.2396,39.2478,39.2313,39.2478,4100.0
2010-08-17 12:35:00,47.42,47.43,47.41,47.41,4900.0,39.2478,39.2561,39.2396,39.2396,4900.0
2010-08-17 12:40:00,47.42,47.42,47.4,47.41,2000.0,39.2478,39.2478,39.2313,39.2396,2000.0
2010-08-17 12:45:00,47.4,47.46,47.39,47.46,19800.0,39.2313,39.2809,39.223,39.2809,19800.0
2010-08-17 12:50:00,47.45,47.47,47.4,47.41,7500.0,39.2727,39.2892,39.2313,39.2396,7500.0
2010-08-17 12:55:00,47.41,47.43,47.39,47.41,4600.0,39.2396,39.2561,39.223,39.2396,4600.0
2010-08-17 13:00:00,47.39,47.44,47.39,47.41,11400.0,39.223,39.2644,39.223,39.2396,11400.0
2010-08-17 13:05:00,47.4,47.41,47.39,47.41,4000.0,39.2313,39.2396,39.223,39.2396,4000.0
2010-08-17 13:10:00,47.4,47.41,47.4,47.4,2500.0,39.2313,39.2396,39.2313,39.2313,2500.0
2010-08-17 13:15:00,47.41,47.53,47.41,47.5,16100.0,39.2396,39.3389,39.2396,39.314,16100.0
2010-08-17 13:20:00,47.51,47.53,47.5,47.5,10500.0,39.3223,39.3389,39.314,39.314,10500.0
2010-08-17 13:25:00,47.5,47.51,47.48,47.48,3800.0,39.314,39.3223,39.2975,39.2975,3800.0
2010-08-17 13:30:00,47.49,47.53,47.49,47.52,11600.0,39.3058,39.3389,39.3058,39.3306,11600.0
2010-08-17 13:35:00,47.51,47.51,47.46,47.46,4800.0,39.3223,39.3223,39.2809,39.2809,4800.0
2010-08-17 13:40:00,47.47,47.47,47.42,47.45,17700.0,39.2892,39.2892,39.2478,39.2727,17700.0
2010-08-17 13:45:00,47.46,47.47,47.44,47.45,10500.0,39.2809,39.2892,39.2644,39.2727,10500.0
2010-08-17 13:50:00,47.45,47.45,47.37,47.38,10500.0,39.2727,39.2727,39.2065,39.2147,10500.0
2010-08-17 13:55:00,47.38,47.45,47.37,47.45,9700.0,39.2147,39.2727,39.2065,39.2727,9700.0
2010-08-17 14:00:00,47.45,47.46,47.44,47.45,8400.0,39.2727,39.2809,39.2644,39.2727,8400.0
2010-08-17 14:05:00,47.44,47.44,47.39,47.41,6400.0,39.2644,39.2644,39.223,39.2396,6400.0
2010-08-17 14:10:00,47.41,47.46,47.41,47.42,13700.0,39.2396,39.2809,39.2396,39.2478,13700.0
2010-08-17 14:15:00,47.42,47.45,47.4,47.42,6100.0,39.2478,39.2727,39.2313,39.2478,6100.0
2010-08-17 14:20:00,47.42,47.47,47.41,47.46,9500.0,39.2478,39.2892,39.2396,39.2809,9500.0
2010-08-17 14:25:00,47.45,47.55,47.36,47.42,145200.0,39.2727,39.3554,39.1982,39.2478,145200.0
2010-08-17 14:30:00,47.41,47.52,47.33,47.52,130000.0,39.2396,39.3306,39.1733,39.3306,130000.0
2010-08-17 14:35:00,47.52,47.75,47.51,47.67,91100.0,39.3306,39.521,39.3223,39.4548,91100.0
2010-08-17 14:40:00,47.67,47.7,47.48,47.53,150000.0,39.4548,39.4796,39.2975,39.3389,150000.0
2010-08-17 14:45:00,47.53,47.53,47.06,47.08,261000.0,39.3389,39.3389,38.9499,38.9664,261000.0
2010-08-17 14:50:00,47.08,47.17,46.96,46.97,211600.0,38.9664,39.0409,38.8671,38.8754,211600.0
2010-08-17 14:55:00,46.98,47.04,46.69,46.69,303200.0,38.8837,38.9333,38.6436,38.6436,303200.0
2010-08-17 15:00:00,46.7,46.98,46.68,46.97,159000.0,38.6519,38.8837,38.6354,38.8754,159000.0
2010-08-17 15:05:00,46.97,47.06,46.87,46.92,101900.0,38.8754,38.9499,38.7926,38.834,101900.0
2010-08-17 15:10:00,46.92,46.93,46.72,46.78,63000.0,38.834,38.8423,38.6685,38.7181,63000.0
2010-08-17 15:15:00,46.78,46.81,46.41,46.42,175700.0,38.7181,38.743,38.4119,38.4202,175700.0
2010-08-17 15:20:00,46.42,46.5,46.32,46.43,167800.0,38.4202,38.4864,38.3374,38.4284,167800.0
2010-08-17 15:25:00,46.43,46.49,46.3,46.34,122900.0,38.4284,38.4781,38.3209,38.354,122900.0
2010-08-17 15:30:00,46.34,46.4,46.27,46.3,162500.0,38.354,38.4036,38.296,38.3209,162500.0
2010-08-17 15:35:00,46.3,46.45,46.29,46.45,110300.0,38.3209,38.445,38.3126,38.445,110300.0
2010-08-17 15:40:00,46.45,46.64,46.44,46.6,69700.0,38.445,38.6023,38.4367,38.5691,69700.0
2010-08-17 15:45:00,46.59,46.62,46.53,46.58,78400.0,38.5609,38.5857,38.5112,38.5526,78400.0
2010-08-17 15:50:00,46.58,46.71,46.58,46.65,199800.0,38.5526,38.6602,38.5526,38.6105,199800.0
2010-08-17 15:55:00,46.65,46.7,46.62,46.68,165500.0,38.6105,38.6519,38.5857,38.6354,165500.0
2010-08-18 09:30:00,46.57,46.72,46.0,46.0,90000.0,38.5443,38.6685,38.0726,38.0726,90000.0
2010-08-18 09:35:00,46.0,46.13,45.99,46.0,103500.0,38.0726,38.1801,38.0643,38.0726,103500.0
2010-08-18 09:40:00,46.0,46.26,45.9,46.21,59100.0,38.0726,38.2877,37.9898,38.2464,59100.0
2010-08-18 09:45:00,46.22,46.27,46.12,46.26,17100.0,38.2546,38.296,38.1719,38.2877,17100.0
2010-08-18 09:50:00,46.26,46.3,46.15,46.3,25000.0,38.2877,38.3209,38.1967,38.3209,25000.0
2010-08-18 09:55:00,46.3,46.43,46.29,46.43,13600.0,38.3209,38.4284,38.3126,38.4284,13600.0
2010-08-18 10:00:00,46.44,46.5,46.24,46.4,31000.0,38.4367,38.4864,38.2712,38.4036,31000.0
2010-08-18 10:05:00,46.43,46.56,46.42,46.49,32600.0,38.4284,38.536,38.4202,38.4781,32600.0
2010-08-18 10:10:00,46.49,46.69,46.49,46.65,25100.0,38.4781,38.6436,38.4781,38.6105,25100.0
2010-08-18 10:15:00,46.66,46.73,46.65,46.67,13700.0,38.6188,38.6767,38.6105,38.6271,13700.0
2010-08-18 10:20:00,46.68,46.68,46.56,46.6,13600.0,38.6354,38.6354,38.536,38.5691,13600.0
2010-08-18 10:25:00,46.6,46.6,46.52,46.54,12700.0,38.5691,38.5691,38.5029,38.5195,12700.0
2010-08-18 10:30:00,46.56,46.6,46.53,46.6,10900.0,38.536,38.5691,38.5112,38.5691,10900.0
2010-08-18 10:35:00,46.6,46.65,46.57,46.58,11400.0,38.5691,38.6105,38.5443,38.5526,11400.0
2010-08-18 10:40:00,46.59,46.64,46.59,46.61,5300.0,38.5609,38.6023,38.5609,38.5774,5300.0
2010-08-18 10:45:00,46.62,46.64,46.57,46.58,10500.0,38.5857,38.6023,38.5443,38.5526,10500.0
2010-08-18 10:50:00,46.59,46.63,46.54,46.59,12700.0,38.5609,38.594,38.5195,38.5609,12700.0
2010-08-18 10:55:00,46.6,46.67,46.57,46.67,8400.0,38.5691,38.6271,38.5443,38.6271,8400.0
2010-08-18 11:00:00,46.67,46.75,46.65,46.74,9200.0,38.6271,38.6933,38.6105,38.685,9200.0
2010-08-18 11:05:00,46.74,46.84,46.74,46.81,18800.0,38.685,38.7678,38.685,38.743,18800.0
2010-08-18 11:10:00,46.81,46.84,46.81,46.83,10200.0,38.743,38.7678,38.743,38.7595,10200.0
2010-08-18 11:15:00,46.82,46.83,46.74,46.74,11700.0,38.7512,38.7595,38.685,38.685,11700.0
2010-08-18 11:20:00,46.76,46.83,46.76,46.83,9000.0,38.7016,38.7595,38.7016,38.7595,9000.0
2010-08-18 11:25:00,46.83,46.89,46.74,46.75,8600.0,38.7595,38.8092,38.685,38.6933,8600.0
2010-08-18 11:30:00,46.75,46.82,46.74,46.76,11900.0,38.6933,38.7512,38.685,38.7016,11900.0
2010-08-18 11:35:00,46.76,46.8,46.73,46.8,6200.0,38.7016,38.7347,38.6767,38.7347,6200.0
2010-08-18 11:40:00,46.79,46.89,46.79,46.89,6200.0,38.7264,38.8092,38.7264,38.8092,6200.0
2010-08-18 11:45:00,46.88,46.92,46.85,46.91,6100.0,38.8009,38.834,38.7761,38.8257,6100.0
2010-08-18 11:50:00,46.91,46.97,46.91,46.97,11800.0,38.8257,38.8754,38.8257,38.8754,11800.0
2010-08-18 11:55:00,46.97,46.97,46.88,46.88,10900.0,38.8754,38.8754,38.8009,38.8009,10900.0
2010-08-18 12:00:00,46.87,46.91,46.87,46.89,7300.0,38.7926,38.8257,38.7926,38.8092,7300.0
2010-08-18 12:05:00,46.89,46.89,46.85,46.86,6100.0,38.8092,38.8092,38.7761,38.7843,6100.0
2010-08-18 12:10:00,46.87,46.88,46.87,46.88,5000.0,38.7926,38.8009,38.7926,38.8009,5000.0
2010-08-18 12:15:00,46.88,46.94,46.88,46.94,3300.0,38.8009,38.8506,38.8009,38.8506,3300.0
2010-08-18 12:20:00,46.95,46.95,46.89,46.9,5300.0,38.8588,38.8588,38.8092,38.8174,5300.0
2010-08-18 12:25:00,46.9,46.97,46.89,46.97,15700.0,38.8174,38.8754,38.8092,38.8754,15700.0
2010-08-18 12:30:00,46.95,46.99,46.95,46.96,9700.0,38.8588,38.8919,38.8588,38.8671,9700.0
2010-08-18 12:35:00,46.98,47.0,46.94,47.0,40200.0,38.8837,38.9002,38.8506,38.9002,40200.0
2010-08-18 12:40:00,46.99,47.05,46.99,47.04,6700.0,38.8919,38.9416,38.8919,38.9333,6700.0
2010-08-18 12:45:00,47.04,47.07,47.02,47.06,2200.0,38.9333,38.9582,38.9168,38.9499,2200.0
2010-08-18 12:50:00,47.07,47.15,47.07,47.15,11500.0,38.9582,39.0244,38.9582,39.0244,11500.0
2010-08-18 12:55:00,47.15,47.21,47.14,47.2,5800.0,39.0244,39.074,39.0161,39.0657,5800.0
2010-08-18 13:00:00,47.2,47.21,47.17,47.21,6500.0,39.0657,39.074,39.0409,39.074,6500.0
2010-08-18 13:05:00,47.2,47.32,47.2,47.32,14400.0,39.0657,39.1651,39.0657,39.1651,14400.0
2010-08-18 13:10:00,47.32,47.33,47.22,47.23,10800.0,39.1651,39.1733,39.0823,39.0906,10800.0
2010-08-18 13:15:00,47.23,47.27,47.23,47.27,5300.0,39.0906,39.1237,39.0906,39.1237,5300.0
2010-08-18 13:20:00,47.26,47.27,47.21,47.22,6300.0,39.1154,39.1237,39.074,39.0823,6300.0
2010-08-18 13:25:00,47.23,47.24,47.21,47.24,7600.0,39.0906,39.0989,39.074,39.0989,7600.0
2010-08-18 13:30:00,47.24,47.28,47.24,47.25,7300.0,39.0989,39.132,39.0989,39.1071,7300.0
2010-08-18 13:35:00,47.25,47.26,47.22,47.22,3700.0,39.1071,39.1154,39.0823,39.0823,3700.0
2010-08-18 13:40:00,47.21,47.22,47.19,47.21,7600.0,39.074,39.0823,39.0575,39.074,7600.0
2010-08-18 13:45:00,47.21,47.27,47.21,47.24,6600.0,39.074,39.1237,39.074,39.0989,6600.0
2010-08-18 13:50:00,47.24,47.24,47.22,47.23,3200.0,39.0989,39.0989,39.0823,39.0906,3200.0
2010-08-18 13:55:00,47.22,47.25,47.22,47.25,5100.0,39.0823,39.1071,39.0823,39.1071,5100.0
2010-08-18 14:00:00,47.25,47.28,47.19,47.19,16700.0,39.1071,39.132,39.0575,39.0575,16700.0
2010-08-18 14:05:00,47.18,47.19,47.1,47.11,12900.0,39.0492,39.0575,38.983,38.9913,12900.0
2010-08-18 14:10:00,47.1,47.13,47.09,47.11,12800.0,38.983,39.0078,38.9747,38.9913,12800.0
2010-08-18 14:15:00,47.11,47.12,47.07,47.07,17500.0,38.9913,38.9995,38.9582,38.9582,17500.0
2010-08-18 14:20:00,47.07,47.13,47.06,47.11,10600.0,38.9582,39.0078,38.9499,38.9913,10600.0
2010-08-18 14:25:00,47.1,47.14,47.08,47.08,13200.0,38.983,39.0161,38.9664,38.9664,13200.0
2010-08-18 14:30:00,47.1,47.11,47.04,47.04,15200.0,38.983,38.9913,38.9333,38.9333,15200.0
2010-08-18 14:35:00,47.04,47.08,47.04,47.08,14500.0,38.9333,38.9664,38.9333,38.9664,14500.0
2010-08-18 14:40:00,47.08,47.13,47.07,47.11,22000.0,38.9664,39.0078,38.9582,38.9913,22000.0
2010-08-18 14:45:00,47.1,47.11,47.08,47.1,22800.0,38.983,38.9913,38.9664,38.983,22800.0
2010-08-18 14:50:00,47.09,47.1,47.07,47.08,22400.0,38.9747,38.983,38.9582,38.9664,22400.0
2010-08-18 14:55:00,47.07,47.08,47.0,47.04,18000.0,38.9582,38.9664,38.9002,38.9333,18000.0
2010-08-18 15:00:00,47.05,47.1,47.05,47.05,10400.0,38.9416,38.983,38.9416,38.9416,10400.0
2010-08-18 15:05:00,47.05,47.05,46.97,46.98,28500.0,38.9416,38.9416,38.8754,38.8837,28500.0
2010-08-18 15:10:00,46.98,47.0,46.9,46.93,29300.0,38.8837,38.9002,38.8174,38.8423,29300.0
2010-08-18 15:15:00,46.94,46.95,46.93,46.94,20500.0,38.8506,38.8588,38.8423,38.8506,20500.0
2010-08-18 15:20:00,46.93,46.95,46.88,46.88,32000.0,38.8423,38.8588,38.8009,38.8009,32000.0
2010-08-18 15:25:00,46.89,46.92,46.87,46.87,16200.0,38.8092,38.834,38.7926,38.7926,16200.0
2010-08-18 15:30:00,46.87,46.98,46.87,46.97,27800.0,38.7926,38.8837,38.7926,38.8754,27800.0
2010-08-18 15:35:00,46.97,46.99,46.89,46.91,37300.0,38.8754,38.8919,38.8092,38.8257,37300.0
2010-08-18 15:40:00,46.91,46.93,46.87,46.92,34900.0,38.8257,38.8423,38.7926,38.834,34900.0
2010-08-18 15:45:00,46.91,46.92,46.87,46.88,35400.0,38.8257,38.834,38.7926,38.8009,35400.0
2010-08-18 15:50:00,46.89,46.92,46.86,46.87,40300.0,38.8092,38.834,38.7843,38.7926,40300.0
2010-08-18 15:55:00,46.86,46.89,46.82,46.83,92400.0,38.7843,38.8092,38.7512,38.7595,92400.0
2010-08-19 09:30:00,46.58,46.64,46.39,46.46,11400.0,38.5526,38.6023,38.3953,38.4533,11400.0
2010-08-19 09:35:00,46.43,46.54,46.36,46.52,18800.0,38.4284,38.5195,38.3705,38.5029,18800.0
2010-08-19 09:40:00,46.53,46.6,46.41,46.42,16500.0,38.5112,38.5691,38.4119,38.4202,16500.0
2010-08-19 09:45:00,46.42,46.42,46.25,46.27,25900.0,38.4202,38.4202,38.2795,38.296,25900.0
2010-08-19 09:50:00,46.26,46.28,46.0,46.04,30900.0,38.2877,38.3043,38.0726,38.1057,30900.0
2010-08-19 09:55:00,46.02,46.14,46.01,46.05,12200.0,38.0891,38.1884,38.0808,38.1139,12200.0
2010-08-19 10:00:00,46.05,46.05,45.84,45.94,110100.0,38.1139,38.1139,37.9401,38.0229,110100.0
2010-08-19 10:05:00,45.95,45.97,45.87,45.94,32000.0,38.0312,38.0477,37.965,38.0229,32000.0
2010-08-19 10:10:00,45.94,46.09,45.93,46.07,23200.0,38.0229,38.147,38.0146,38.1305,23200.0
2010-08-19 10:15:00,46.06,46.15,45.99,46.15,14800.0,38.1222,38.1967,38.0643,38.1967,14800.0
2010-08-19 10:20:00,46.16,46.16,46.03,46.09,24900.0,38.205,38.205,38.0974,38.147,24900.0
2010-08-19 10:25:00,46.1,46.1,46.0,46.0,46200.0,38.1553,38.1553,38.0726,38.0726,46200.0
2010-08-19 10:30:00,45.99,46.11,45.97,46.08,24200.0,38.0643,38.1636,38.0477,38.1388,24200.0
2010-08-19 10:35:00,46.08,46.08,45.95,45.98,37100.0,38.1388,38.1388,38.0312,38.056,37100.0
2010-08-19 10:40:00,46.0,46.01,45.88,45.94,23300.0,38.0726,38.0808,37.9732,38.0229,23300.0
2010-08-19 10:45:00,45.94,46.1,45.92,46.1,23800.0,38.0229,38.1553,38.0063,38.1553,23800.0
2010-08-19 10:50:00,46.11,46.11,45.92,45.92,14700.0,38.1636,38.1636,38.0063,38.0063,14700.0
2010-08-19 10:55:00,45.95,46.0,45.92,45.92,7700.0,38.0312,38.0726,38.0063,38.0063,7700.0
2010-08-19 11:00:00,45.92,46.01,45.88,45.9,35800.0,38.0063,38.0808,37.9732,37.9898,35800.0
2010-08-19 11:05:00,45.9,45.94,45.88,45.92,17500.0,37.9898,38.0229,37.9732,38.0063,17500.0
2010-08-19 11:10:00,45.93,45.99,45.91,45.91,9400.0,38.0146,38.0643,37.9981,37.9981,9400.0
2010-08-19 11:15:00,45.9,45.97,45.89,45.93,16500.0,37.9898,38.0477,37.9815,38.0146,16500.0
2010-08-19 11:20:00,45.93,46.01,45.93,46.0,8800.0,38.0146,38.0808,38.0146,38.0726,8800.0
2010-08-19 11:25:00,45.96,46.02,45.94,45.94,6600.0,38.0394,38.0891,38.0229,38.0229,6600.0
2010-08-19 11:30:00,45.96,45.96,45.88,45.92,19100.0,38.0394,38.0394,37.9732,38.0063,19100.0
2010-08-19 11:35:00,45.94,45.98,45.86,45.89,23900.0,38.0229,38.056,37.9567,37.9815,23900.0
2010-08-19 11:40:00,45.88,45.88,45.8,45.84,24800.0,37.9732,37.9732,37.907,37.9401,24800.0
2010-08-19 11:45:00,45.82,45.82,45.66,45.69,50400.0,37.9236,37.9236,37.7911,37.816,50400.0
2010-08-19 11:50:00,45.69,45.72,45.64,45.67,31600.0,37.816,37.8408,37.7746,37.7994,31600.0
2010-08-19 11:55:00,45.68,45.75,45.68,45.71,10700.0,37.8077,37.8656,37.8077,37.8325,10700.0
2010-08-19 12:00:00,45.72,45.74,45.69,45.71,14700.0,37.8408,37.8574,37.816,37.8325,14700.0
2010-08-19 12:05:00,45.71,45.72,45.66,45.69,11500.0,37.8325,37.8408,37.7911,37.816,11500.0
2010-08-19 12:10:00,45.69,45.73,45.68,45.68,15100.0,37.816,37.8491,37.8077,37.8077,15100.0
2010-08-19 12:15:00,45.68,45.77,45.66,45.77,16100.0,37.8077,37.8822,37.7911,37.8822,16100.0
2010-08-19 12:20:00,45.77,45.87,45.77,45.86,7400.0,37.8822,37.965,37.8822,37.9567,7400.0
2010-08-19 12:25:00,45.86,45.87,45.76,45.78,9900.0,37.9567,37.965,37.8739,37.8905,9900.0
2010-08-19 12:30:00,45.78,45.81,45.77,45.79,11300.0,37.8905,37.9153,37.8822,37.8987,11300.0
2010-08-19 12:35:00,45.79,45.86,45.79,45.82,15500.0,37.8987,37.9567,37.8987,37.9236,15500.0
2010-08-19 12:40:00,45.82,45.84,45.79,45.8,11600.0,37.9236,37.9401,37.8987,37.907,11600.0
2010-08-19 12:45:00,45.8,45.85,45.79,45.83,7500.0,37.907,37.9484,37.8987,37.9318,7500.0
2010-08-19 12:50:00,45.82,45.83,45.8,45.8,19600.0,37.9236,37.9318,37.907,37.907,19600.0
2010-08-19 12:55:00,45.8,45.84,45.77,45.84,12400.0,37.907,37.9401,37.8822,37.9401,12400.0
2010-08-19 13:00:00,45.84,45.85,45.81,45.85,13900.0,37.9401,37.9484,37.9153,37.9484,13900.0
2010-08-19 13:05:00,45.86,45.88,45.83,45.85,9200.0,37.9567,37.9732,37.9318,37.9484,9200.0
2010-08-19 13:10:00,45.87,45.87,45.84,45.84,8200.0,37.965,37.965,37.9401,37.9401,8200.0
2010-08-19 13:15:00,45.85,45.87,45.84,45.86,13300.0,37.9484,37.965,37.9401,37.9567,13300.0
2010-08-19 13:20:00,45.87,45.88,45.84,45.88,6900.0,37.965,37.9732,37.9401,37.9732,6900.0
2010-08-19 13:25:00,45.88,45.89,45.83,45.83,5600.0,37.9732,37.9815,37.9318,37.9318,5600.0
2010-08-19 13:30:00,45.83,45.85,45.81,45.85,15200.0,37.9318,37.9484,37.9153,37.9484,15200.0
2010-08-19 13:35:00,45.85,45.87,45.84,45.87,12800.0,37.9484,37.965,37.9401,37.965,12800.0
2010-08-19 13:40:00,45.88,45.92,45.85,45.9,27500.0,37.9732,38.0063,37.9484,37.9898,27500.0
2010-08-19 13:45:00,45.9,45.93,45.9,45.91,14100.0,37.9898,38.0146,37.9898,37.9981,14100.0
2010-08-19 13:50:00,45.9,45.9,45.89,45.89,8700.0,37.9898,37.9898,37.9815,37.9815,8700.0
2010-08-19 13:55:00,45.9,45.91,45.84,45.87,18100.0,37.9898,37.9981,37.9401,37.965,18100.0
2010-08-19 14:00:00,45.86,45.88,45.85,45.87,25500.0,37.9567,37.9732,37.9484,37.965,25500.0
2010-08-19 14:05:00,45.88,45.88,45.84,45.85,86200.0,37.9732,37.9732,37.9401,37.9484,86200.0
2010-08-19 14:10:00,45.85,45.87,45.84,45.85,28000.0,37.9484,37.965,37.9401,37.9484,28000.0
2010-08-19 14:15:00,45.84,45.84,45.81,45.83,10000.0,37.9401,37.9401,37.9153,37.9318,10000.0
2010-08-19 14:20:00,45.83,45.87,45.81,45.83,39000.0,37.9318,37.965,37.9153,37.9318,39000.0
2010-08-19 14:25:00,45.84,45.85,45.82,45.82,7200.0,37.9401,37.9484,37.9236,37.9236,7200.0
2010-08-19 14:30:00,45.83,45.86,45.83,45.84,17700.0,37.9318,37.9567,37.9318,37.9401,17700.0
2010-08-19 14:35:00,45.84,45.86,45.78,45.79,26200.0,37.9401,37.9567,37.8905,37.8987,26200.0
2010-08-19 14:40:00,45.78,45.82,45.74,45.8,23400.0,37.8905,37.9236,37.8574,37.907,23400.0
2010-08-19 14:45:00,45.81,45.82,45.79,45.79,20100.0,37.9153,37.9236,37.8987,37.8987,20100.0
2010-08-19 14:50:00,45.79,45.81,45.76,45.78,36100.0,37.8987,37.9153,37.8739,37.8905,36100.0
2010-08-19 14:55:00,45.78,45.8,45.75,45.77,22600.0,37.8905,37.907,37.8656,37.8822,22600.0
2010-08-19 15:00:00,45.78,45.79,45.73,45.76,23100.0,37.8905,37.8987,37.8491,37.8739,23100.0
2010-08-19 15:05:00,45.77,45.82,45.76,45.82,14500.0,37.8822,37.9236,37.8739,37.9236,14500.0
2010-08-19 15:10:00,45.81,45.88,45.81,45.88,16200.0,37.9153,37.9732,37.9153,37.9732,16200.0
2010-08-19 15:15:00,45.87,45.96,45.87,45.91,35400.0,37.965,38.0394,37.965,37.9981,35400.0
2010-08-19 15:20:00,45.92,45.96,45.89,45.96,24800.0,38.0063,38.0394,37.9815,38.0394,24800.0
2010-08-19 15:25:00,45.97,45.97,45.9,45.91,28900.0,38.0477,38.0477,37.9898,37.9981,28900.0
2010-08-19 15:30:00,45.9,45.95,45.9,45.95,30500.0,37.9898,38.0312,37.9898,38.0312,30500.0
2010-08-19 15:35:00,45.95,45.96,45.82,45.84,30200.0,38.0312,38.0394,37.9236,37.9401,30200.0
2010-08-19 15:40:00,45.84,45.86,45.79,45.81,31900.0,37.9401,37.9567,37.8987,37.9153,31900.0
2010-08-19 15:45:00,45.82,45.88,45.81,45.83,57700.0,37.9236,37.9732,37.9153,37.9318,57700.0
2010-08-19 15:50:00,45.83,45.88,45.8,45.88,34900.0,37.9318,37.9732,37.907,37.9732,34900.0
2010-08-19 15:55:00,45.88,45.91,45.82,45.83,99200.0,37.9732,37.9981,37.9236,37.9318,99200.0
2010-08-20 09:30:00,45.55,45.83,45.55,45.7,320300.0,37.7001,37.9318,37.7001,37.8243,320300.0
2010-08-20 09:35:00,45.66,45.79,45.59,45.71,45900.0,37.7911,37.8987,37.7332,37.8325,45900.0
2010-08-20 09:40:00,45.7,45.71,45.58,45.61,21400.0,37.8243,37.8325,37.7249,37.7498,21400.0
2010-08-20 09:45:00,45.62,45.64,45.42,45.42,35000.0,37.758,37.7746,37.5925,37.5925,35000.0
2010-08-20 09:50:00,45.44,45.45,45.24,45.37,44600.0,37.6091,37.6173,37.4435,37.5511,44600.0
2010-08-20 09:55:00,45.39,45.56,45.39,45.56,10100.0,37.5677,37.7084,37.5677,37.7084,10100.0
2010-08-20 10:00:00,45.55,45.63,45.53,45.61,10400.0,37.7001,37.7663,37.6835,37.7498,10400.0
2010-08-20 10:05:00,45.62,45.63,45.44,45.44,23700.0,37.758,37.7663,37.6091,37.6091,23700.0
2010-08-20 10:10:00,45.44,45.46,45.28,45.31,42000.0,37.6091,37.6256,37.4766,37.5015,42000.0
2010-08-20 10:15:00,45.31,45.39,45.3,45.32,15800.0,37.5015,37.5677,37.4932,37.5097,15800.0
2010-08-20 10:20:00,45.32,45.39,45.31,45.39,15200.0,37.5097,37.5677,37.5015,37.5677,15200.0
2010-08-20 10:25:00,45.4,45.4,45.33,45.33,5700.0,37.576,37.576,37.518,37.518,5700.0
2010-08-20 10:30:00,45.34,45.35,45.22,45.27,40600.0,37.5263,37.5346,37.427,37.4684,40600.0
2010-08-20 10:35:00,45.28,45.35,45.26,45.35,18900.0,37.4766,37.5346,37.4601,37.5346,18900.0
2010-08-20 10:40:00,45.36,45.43,45.36,45.36,12400.0,37.5428,37.6008,37.5428,37.5428,12400.0
2010-08-20 10:45:00,45.35,45.4,45.35,45.35,9300.0,37.5346,37.576,37.5346,37.5346,9300.0
2010-08-20 10:50:00,45.35,45.38,45.35,45.36,29400.0,37.5346,37.5594,37.5346,37.5428,29400.0
2010-08-20 10:55:00,45.37,45.45,45.37,45.37,15500.0,37.5511,37.6173,37.5511,37.5511,15500.0
2010-08-20 11:00:00,45.39,45.4,45.36,45.36,8000.0,37.5677,37.576,37.5428,37.5428,8000.0
2010-08-20 11:05:00,45.35,45.43,45.32,45.41,25400.0,37.5346,37.6008,37.5097,37.5842,25400.0
2010-08-20 11:10:00,45.41,45.41,45.32,45.35,18400.0,37.5842,37.5842,37.5097,37.5346,18400.0
2010-08-20 11:15:00,45.35,45.37,45.32,45.33,19800.0,37.5346,37.5511,37.5097,37.518,19800.0
2010-08-20 11:20:00,45.32,45.36,45.28,45.28,27500.0,37.5097,37.5428,37.4766,37.4766,27500.0
2010-08-20 11:25:00,45.29,45.34,45.27,45.31,41200.0,37.4849,37.5263,37.4684,37.5015,41200.0
2010-08-20 11:30:00,45.31,45.31,45.2,45.2,27900.0,37.5015,37.5015,37.4104,37.4104,27900.0
2010-08-20 11:35:00,45.21,45.21,45.16,45.17,60200.0,37.4187,37.4187,37.3773,37.3856,60200.0
2010-08-20 11:40:00,45.17,45.38,45.17,45.38,28500.0,37.3856,37.5594,37.3856,37.5594,28500.0
2010-08-20 11:45:00,45.37,45.38,45.3,45.3,10800.0,37.5511,37.5594,37.4932,37.4932,10800.0
2010-08-20 11:50:00,45.3,45.34,45.28,45.3,17300.0,37.4932,37.5263,37.4766,37.4932,17300.0
2010-08-20 11:55:00,45.31,45.32,45.28,45.31,13900.0,37.5015,37.5097,37.4766,37.5015,13900.0
2010-08-20 12:00:00,45.31,45.38,45.31,45.38,10300.0,37.5015,37.5594,37.5015,37.5594,10300.0
2010-08-20 12:05:00,45.38,45.42,45.38,45.41,10100.0,37.5594,37.5925,37.5594,37.5842,10100.0
2010-08-20 12:10:00,45.4,45.41,45.3,45.41,33200.0,37.576,37.5842,37.4932,37.5842,33200.0
2010-08-20 12:15:00,45.4,45.44,45.38,45.44,14500.0,37.576,37.6091,37.5594,37.6091,14500.0
2010-08-20 12:20:00,45.44,45.53,45.43,45.53,14100.0,37.6091,37.6835,37.6008,37.6835,14100.0
2010-08-20 12:25:00,45.53,45.53,45.48,45.51,7100.0,37.6835,37.6835,37.6422,37.667,7100.0
2010-08-20 12:30:00,45.51,45.55,45.48,45.54,29300.0,37.667,37.7001,37.6422,37.6918,29300.0
2010-08-20 12:35:00,45.54,45.57,45.52,45.57,4400.0,37.6918,37.7167,37.6753,37.7167,4400.0
2010-08-20 12:40:00,45.57,45.58,45.48,45.49,6800.0,37.7167,37.7249,37.6422,37.6504,6800.0
2010-08-20 12:45:00,45.48,45.56,45.48,45.53,13000.0,37.6422,37.7084,37.6422,37.6835,13000.0
2010-08-20 12:50:00,45.52,45.61,45.52,45.61,6900.0,37.6753,37.7498,37.6753,37.7498,6900.0
2010-08-20 12:55:00,45.61,45.66,45.61,45.63,12300.0,37.7498,37.7911,37.7498,37.7663,12300.0
2010-08-20 13:00:00,45.63,45.67,45.62,45.67,14200.0,37.7663,37.7994,37.758,37.7994,14200.0
2010-08-20 13:05:00,45.67,45.72,45.67,45.72,12200.0,37.7994,37.8408,37.7994,37.8408,12200.0
2010-08-20 13:10:00,45.73,45.74,45.68,45.68,12600.0,37.8491,37.8574,37.8077,37.8077,12600.0
2010-08-20 13:15:00,45.65,45.68,45.64,45.66,12300.0,37.7829,37.8077,37.7746,37.7911,12300.0
2010-08-20 13:20:00,45.65,45.7,45.64,45.67,10800.0,37.7829,37.8243,37.7746,37.7994,10800.0
2010-08-20 13:25:00,45.68,45.74,45.67,45.72,9000.0,37.8077,37.8574,37.7994,37.8408,9000.0
2010-08-20 13:30:00,45.72,45.74,45.68,45.69,5700.0,37.8408,37.8574,37.8077,37.816,5700.0
2010-08-20 13:35:00,45.68,45.7,45.64,45.7,13800.0,37.8077,37.8243,37.7746,37.8243,13800.0
2010-08-20 13:40:00,45.7,45.7,45.63,45.64,6500.0,37.8243,37.8243,37.7663,37.7746,6500.0
2010-08-20 13:45:00,45.64,45.68,45.62,45.66,14200.0,37.7746,37.8077,37.758,37.7911,14200.0
2010-08-20 13:50:00,45.66,45.74,45.65,45.73,15900.0,37.7911,37.8574,37.7829,37.8491,15900.0
2010-08-20 13:55:00,45.73,45.74,45.69,45.71,10700.0,37.8491,37.8574,37.816,37.8325,10700.0
2010-08-20 14:00:00,45.72,45.72,45.69,45.7,10900.0,37.8408,37.8408,37.816,37.8243,10900.0
2010-08-20 14:05:00,45.69,45.7,45.65,45.68,14200.0,37.816,37.8243,37.7829,37.8077,14200.0
2010-08-20 14:10:00,45.68,45.74,45.68,45.74,13400.0,37.8077,37.8574,37.8077,37.8574,13400.0
2010-08-20 14:15:00,45.74,45.77,45.73,45.73,13100.0,37.8574,37.8822,37.8491,37.8491,13100.0
2010-08-20 14:20:00,45.75,45.77,45.72,45.74,11300.0,37.8656,37.8822,37.8408,37.8574,11300.0
2010-08-20 14:25:00,45.74,45.79,45.72,45.79,32900.0,37.8574,37.8987,37.8408,37.8987,32900.0
2010-08-20 14:30:00,45.79,45.85,45.79,45.8,26900.0,37.8987,37.9484,37.8987,37.907,26900.0
2010-08-20 14:35:00,45.8,45.84,45.79,45.8,15600.0,37.907,37.9401,37.8987,37.907,15600.0
2010-08-20 14:40:00,45.81,45.83,45.79,45.82,15900.0,37.9153,37.9318,37.8987,37.9236,15900.0
2010-08-20 14:45:00,45.83,45.89,45.82,45.85,13300.0,37.9318,37.9815,37.9236,37.9484,13300.0
2010-08-20 14:50:00,45.83,45.86,45.82,45.85,12700.0,37.9318,37.9567,37.9236,37.9484,12700.0
2010-08-20 14:55:00,45.84,45.86,45.8,45.83,15700.0,37.9401,37.9567,37.907,37.9318,15700.0
2010-08-20 15:00:00,45.83,45.83,45.78,45.8,24200.0,37.9318,37.9318,37.8905,37.907,24200.0
2010-08-20 15:05:00,45.8,45.82,45.79,45.8,21600.0,37.907,37.9236,37.8987,37.907,21600.0
2010-08-20 15:10:00,45.81,45.87,45.79,45.87,20300.0,37.9153,37.965,37.8987,37.965,20300.0
2010-08-20 15:15:00,45.88,45.88,45.8,45.83,14700.0,37.9732,37.9732,37.907,37.9318,14700.0
2010-08-20 15:20:00,45.81,45.84,45.78,45.84,28600.0,37.9153,37.9401,37.8905,37.9401,28600.0
2010-08-20 15:25:00,45.84,45.88,45.84,45.87,10400.0,37.9401,37.9732,37.9401,37.965,10400.0
2010-08-20 15:30:00,45.87,45.92,45.87,45.91,33900.0,37.965,38.0063,37.965,37.9981,33900.0
2010-08-20 15:35:00,45.9,45.94,45.84,45.85,31000.0,37.9898,38.0229,37.9401,37.9484,31000.0
2010-08-20 15:40:00,45.86,45.9,45.85,45.88,28000.0,37.9567,37.9898,37.9484,37.9732,28000.0
2010-08-20 15:45:00,45.87,45.91,45.82,45.84,47300.0,37.965,37.9981,37.9236,37.9401,47300.0
2010-08-20 15:50:00,45.83,45.86,45.83,45.85,32400.0,37.9318,37.9567,37.9318,37.9484,32400.0
2010-08-20 15:55:00,45.85,45.88,45.81,45.82,83400.0,37.9484,37.9732,37.9153,37.9236,83400.0
2010-08-23 09:30:00,46.01,46.35,46.01,46.17,41400.0,38.0808,38.3622,38.0808,38.2133,41400.0
2010-08-23 09:35:00,46.17,46.4,46.17,46.4,18100.0,38.2133,38.4036,38.2133,38.4036,18100.0
2010-08-23 09:40:00,46.4,46.63,46.4,46.6,39500.0,38.4036,38.594,38.4036,38.5691,39500.0
2010-08-23 09:45:00,46.58,46.7,46.58,46.66,17900.0,38.5526,38.6519,38.5526,38.6188,17900.0
2010-08-23 09:50:00,46.68,46.7,46.61,46.63,14400.0,38.6354,38.6519,38.5774,38.594,14400.0
2010-08-23 09:55:00,46.62,46.62,46.51,46.55,16800.0,38.5857,38.5857,38.4947,38.5278,16800.0
2010-08-23 10:00:00,46.58,46.59,46.42,46.44,12900.0,38.5526,38.5609,38.4202,38.4367,12900.0
2010-08-23 10:05:00,46.43,46.48,46.42,46.44,9700.0,38.4284,38.4698,38.4202,38.4367,9700.0
2010-08-23 10:10:00,46.42,46.42,46.3,46.36,31300.0,38.4202,38.4202,38.3209,38.3705,31300.0
2010-08-23 10:15:00,46.35,46.46,46.34,46.46,16100.0,38.3622,38.4533,38.354,38.4533,16100.0
2010-08-23 10:20:00,46.45,46.46,46.34,46.38,24300.0,38.445,38.4533,38.354,38.3871,24300.0
2010-08-23 10:25:00,46.39,46.42,46.36,46.37,10400.0,38.3953,38.4202,38.3705,38.3788,10400.0
2010-08-23 10:30:00,46.36,46.43,46.34,46.4,20400.0,38.3705,38.4284,38.354,38.4036,20400.0
2010-08-23 10:35:00,46.4,46.42,46.32,46.37,20900.0,38.4036,38.4202,38.3374,38.3788,20900.0
2010-08-23 10:40:00,46.37,46.37,46.19,46.21,19200.0,38.3788,38.3788,38.2298,38.2464,19200.0
2010-08-23 10:45:00,46.21,46.24,46.15,46.17,19600.0,38.2464,38.2712,38.1967,38.2133,19600.0
2010-08-23 10:50:00,46.16,46.2,46.08,46.19,23300.0,38.205,38.2381,38.1388,38.2298,23300.0
2010-08-23 10:55:00,46.18,46.24,46.18,46.23,8400.0,38.2215,38.2712,38.2215,38.2629,8400.0
2010-08-23 11:00:00,46.23,46.24,46.13,46.15,15400.0,38.2629,38.2712,38.1801,38.1967,15400.0
2010-08-23 11:05:00,46.14,46.36,46.11,46.32,52500.0,38.1884,38.3705,38.1636,38.3374,52500.0
2010-08-23 11:10:00,46.32,46.35,46.28,46.35,13300.0,38.3374,38.3622,38.3043,38.3622,13300.0
2010-08-23 11:15:00,46.33,46.33,46.26,46.26,6600.0,38.3457,38.3457,38.2877,38.2877,6600.0
2010-08-23 11:20:00,46.28,46.28,46.12,46.17,26300.0,38.3043,38.3043,38.1719,38.2133,26300.0
2010-08-23 11:25:00,46.16,46.2,46.13,46.17,17600.0,38.205,38.2381,38.1801,38.2133,17600.0
2010-08-23 11:30:00,46.17,46.21,46.17,46.21,8900.0,38.2133,38.2464,38.2133,38.2464,8900.0
2010-08-23 11:35:00,46.21,46.28,46.19,46.26,9400.0,38.2464,38.3043,38.2298,38.2877,9400.0
2010-08-23 11:40:00,46.25,46.35,46.22,46.33,22500.0,38.2795,38.3622,38.2546,38.3457,22500.0
2010-08-23 11:45:00,46.32,46.4,46.31,46.35,24900.0,38.3374,38.4036,38.3291,38.3622,24900.0
2010-08-23 11:50:00,46.36,46.37,46.3,46.35,16700.0,38.3705,38.3788,38.3209,38.3622,16700.0
2010-08-23 11:55:00,46.35,46.38,46.33,46.37,13300.0,38.3622,38.3871,38.3457,38.3788,13300.0
2010-08-23 12:00:00,46.37,46.37,46.32,46.35,13800.0,38.3788,38.3788,38.3374,38.3622,13800.0
2010-08-23 12:05:00,46.35,46.38,46.35,46.37,7400.0,38.3622,38.3871,38.3622,38.3788,7400.0
2010-08-23 12:10:00,46.36,46.39,46.34,46.38,11700.0,38.3705,38.3953,38.354,38.3871,11700.0
2010-08-23 12:15:00,46.37,46.46,46.37,46.42,41200.0,38.3788,38.4533,38.3788,38.4202,41200.0
2010-08-23 12:20:00,46.41,46.44,46.4,46.4,10100.0,38.4119,38.4367,38.4036,38.4036,10100.0
2010-08-23 12:25:00,46.39,46.44,46.39,46.43,5200.0,38.3953,38.4367,38.3953,38.4284,5200.0
2010-08-23 12:30:00,46.42,46.45,46.41,46.42,13900.0,38.4202,38.445,38.4119,38.4202,13900.0
2010-08-23 12:35:00,46.42,46.43,46.39,46.4,5300.0,38.4202,38.4284,38.3953,38.4036,5300.0
2010-08-23 12:40:00,46.37,46.4,46.37,46.38,7100.0,38.3788,38.4036,38.3788,38.3871,7100.0
2010-08-23 12:45:00,46.38,46.39,46.36,46.38,7200.0,38.3871,38.3953,38.3705,38.3871,7200.0
2010-08-23 12:50:00,46.38,46.44,46.38,46.44,15800.0,38.3871,38.4367,38.3871,38.4367,15800.0
2010-08-23 12:55:00,46.44,46.44,46.41,46.43,6100.0,38.4367,38.4367,38.4119,38.4284,6100.0
2010-08-23 13:00:00,46.42,46.42,46.39,46.4,12900.0,38.4202,38.4202,38.3953,38.4036,12900.0
2010-08-23 13:05:00,46.4,46.44,46.38,46.42,16300.0,38.4036,38.4367,38.3871,38.4202,16300.0
2010-08-23 13:10:00,46.42,46.54,46.42,46.54,28200.0,38.4202,38.5195,38.4202,38.5195,28200.0
2010-08-23 13:15:00,46.55,46.55,46.47,46.54,18000.0,38.5278,38.5278,38.4616,38.5195,18000.0
2010-08-23 13:20:00,46.53,46.56,46.5,46.5,8700.0,38.5112,38.536,38.4864,38.4864,8700.0
2010-08-23 13:25:00,46.5,46.55,46.5,46.55,8600.0,38.4864,38.5278,38.4864,38.5278,8600.0
2010-08-23 13:30:00,46.54,46.55,46.49,46.5,17400.0,38.5195,38.5278,38.4781,38.4864,17400.0
2010-08-23 13:35:00,46.51,46.56,46.5,46.52,18100.0,38.4947,38.536,38.4864,38.5029,18100.0
2010-08-23 13:40:00,46.52,46.54,46.48,46.5,20700.0,38.5029,38.5195,38.4698,38.4864,20700.0
2010-08-23 13:45:00,46.51,46.53,46.5,46.5,17900.0,38.4947,38.5112,38.4864,38.4864,17900.0
2010-08-23 13:50:00,46.51,46.56,46.48,46.51,26600.0,38.4947,38.536,38.4698,38.4947,26600.0
2010-08-23 13:55:00,46.53,46.57,46.49,46.56,28200.0,38.5112,38.5443,38.4781,38.536,28200.0
2010-08-23 14:00:00,46.56,46.6,46.56,46.57,25500.0,38.536,38.5691,38.536,38.5443,25500.0
2010-08-23 14:05:00,46.58,46.69,46.58,46.65,30100.0,38.5526,38.6436,38.5526,38.6105,30100.0
2010-08-23 14:10:00,46.65,46.68,46.64,46.65,8600.0,38.6105,38.6354,38.6023,38.6105,8600.0
2010-08-23 14:15:00,46.66,46.7,46.61,46.65,21900.0,38.6188,38.6519,38.5774,38.6105,21900.0
2010-08-23 14:20:00,46.65,46.67,46.53,46.54,32600.0,38.6105,38.6271,38.5112,38.5195,32600.0
2010-08-23 14:25:00,46.54,46.59,46.51,46.51,39800.0,38.5195,38.5609,38.4947,38.4947,39800.0
2010-08-23 14:30:00,46.52,46.54,46.49,46.5,29500.0,38.5029,38.5195,38.4781,38.4864,29500.0
2010-08-23 14:35:00,46.5,46.51,46.44,46.45,41700.0,38.4864,38.4947,38.4367,38.445,41700.0
2010-08-23 14:40:00,46.45,46.47,46.38,46.4,19500.0,38.445,38.4616,38.3871,38.4036,19500.0
2010-08-23 14:45:00,46.41,46.43,46.39,46.41,19800.0,38.4119,38.4284,38.3953,38.4119,19800.0
2010-08-23 14:50:00,46.41,46.44,46.39,46.4,23000.0,38.4119,38.4367,38.3953,38.4036,23000.0
2010-08-23 14:55:00,46.41,46.44,46.38,46.39,31600.0,38.4119,38.4367,38.3871,38.3953,31600.0
2010-08-23 15:00:00,46.39,46.41,46.34,46.4,40500.0,38.3953,38.4119,38.354,38.4036,40500.0
2010-08-23 15:05:00,46.4,46.42,46.34,46.35,23800.0,38.4036,38.4202,38.354,38.3622,23800.0
2010-08-23 15:10:00,46.34,46.37,46.27,46.32,66000.0,38.354,38.3788,38.296,38.3374,66000.0
2010-08-23 15:15:00,46.32,46.37,46.31,46.37,62000.0,38.3374,38.3788,38.3291,38.3788,62000.0
2010-08-23 15:20:00,46.37,46.38,46.34,46.35,41900.0,38.3788,38.3871,38.354,38.3622,41900.0
2010-08-23 15:25:00,46.36,46.37,46.29,46.3,61400.0,38.3705,38.3788,38.3126,38.3209,61400.0
2010-08-23 15:30:00,46.3,46.33,46.28,46.33,69600.0,38.3209,38.3457,38.3043,38.3457,69600.0
2010-08-23 15:35:00,46.32,46.33,46.24,46.26,84900.0,38.3374,38.3457,38.2712,38.2877,84900.0
2010-08-23 15:40:00,46.26,46.27,46.21,46.21,43500.0,38.2877,38.296,38.2464,38.2464,43500.0
2010-08-23 15:45:00,46.2,46.2,46.13,46.17,61700.0,38.2381,38.2381,38.1801,38.2133,61700.0
2010-08-23 15:50:00,46.18,46.18,46.1,46.11,71700.0,38.2215,38.2215,38.1553,38.1636,71700.0
2010-08-23 15:55:00,46.12,46.17,46.1,46.17,161200.0,38.1719,38.2133,38.1553,38.2133,161200.0
2010-08-24 09:30:00,45.56,45.56,43.82,44.06,296300.0,37.7084,37.7084,36.2682,36.4669,296300.0
2010-08-24 09:35:00,44.01,44.17,43.82,43.99,177000.0,36.4255,36.5579,36.2682,36.4089,177000.0
2010-08-24 09:40:00,44.0,44.04,43.64,44.03,152900.0,36.4172,36.4503,36.1193,36.4421,152900.0
2010-08-24 09:45:00,44.02,44.17,43.98,44.0,116000.0,36.4338,36.5579,36.4007,36.4172,116000.0
2010-08-24 09:50:00,44.0,44.04,43.88,43.95,109800.0,36.4172,36.4503,36.3179,36.3758,109800.0
2010-08-24 09:55:00,43.94,43.99,43.87,43.99,77400.0,36.3676,36.4089,36.3096,36.4089,77400.0
2010-08-24 10:00:00,43.99,43.99,43.72,43.98,116900.0,36.4089,36.4089,36.1855,36.4007,116900.0
2010-08-24 10:05:00,43.98,44.16,43.84,44.08,87600.0,36.4007,36.5496,36.2848,36.4834,87600.0
2010-08-24 10:10:00,44.08,44.28,44.08,44.18,148800.0,36.4834,36.649,36.4834,36.5662,148800.0
2010-08-24 10:15:00,44.18,44.25,44.12,44.18,62300.0,36.5662,36.6241,36.5165,36.5662,62300.0
2010-08-24 10:20:00,44.18,44.23,44.12,44.14,82000.0,36.5662,36.6076,36.5165,36.5331,82000.0
2010-08-24 10:25:00,44.14,44.18,44.07,44.1,74600.0,36.5331,36.5662,36.4752,36.5,74600.0
2010-08-24 10:30:00,44.1,44.17,43.98,44.02,68600.0,36.5,36.5579,36.4007,36.4338,68600.0
2010-08-24 10:35:00,44.0,44.01,43.89,43.91,53000.0,36.4172,36.4255,36.3262,36.3427,53000.0
2010-08-24 10:40:00,43.92,44.04,43.89,43.97,63400.0,36.351,36.4503,36.3262,36.3924,63400.0
2010-08-24 10:45:00,43.97,43.97,43.85,43.92,77300.0,36.3924,36.3924,36.2931,36.351,77300.0
2010-08-24 10:50:00,43.93,43.96,43.81,43.84,46900.0,36.3593,36.3841,36.26,36.2848,46900.0
2010-08-24 10:55:00,43.84,43.91,43.83,43.87,40800.0,36.2848,36.3427,36.2765,36.3096,40800.0
2010-08-24 11:00:00,43.87,44.17,43.86,43.96,73100.0,36.3096,36.5579,36.3013,36.3841,73100.0
2010-08-24 11:05:00,43.98,44.06,43.85,43.85,26700.0,36.4007,36.4669,36.2931,36.2931,26700.0
2010-08-24 11:10:00,43.84,43.88,43.78,43.81,36800.0,36.2848,36.3179,36.2351,36.26,36800.0
2010-08-24 11:15:00,43.83,43.83,43.7,43.81,97200.0,36.2765,36.2765,36.1689,36.26,97200.0
2010-08-24 11:20:00,43.82,43.88,43.77,43.81,32500.0,36.2682,36.3179,36.2269,36.26,32500.0
2010-08-24 11:25:00,43.8,43.82,43.78,43.81,23700.0,36.2517,36.2682,36.2351,36.26,23700.0
2010-08-24 11:30:00,43.81,43.89,43.8,43.88,23700.0,36.26,36.3262,36.2517,36.3179,23700.0
2010-08-24 11:35:00,43.88,44.02,43.88,44.01,52500.0,36.3179,36.4338,36.3179,36.4255,52500.0
2010-08-24 11:40:00,44.01,44.09,43.95,43.95,21800.0,36.4255,36.4917,36.3758,36.3758,21800.0
2010-08-24 11:45:00,43.96,44.01,43.96,43.99,19700.0,36.3841,36.4255,36.3841,36.4089,19700.0
2010-08-24 11:50:00,43.99,44.04,43.97,44.0,26900.0,36.4089,36.4503,36.3924,36.4172,26900.0
2010-08-24 11:55:00,43.99,44.07,43.99,44.05,14200.0,36.4089,36.4752,36.4089,36.4586,14200.0
2010-08-24 12:00:00,44.04,44.09,44.02,44.08,26500.0,36.4503,36.4917,36.4338,36.4834,26500.0
2010-08-24 12:05:00,44.07,44.08,43.99,44.01,54200.0,36.4752,36.4834,36.4089,36.4255,54200.0
2010-08-24 12:10:00,44.0,44.03,43.95,43.98,28600.0,36.4172,36.4421,36.3758,36.4007,28600.0
2010-08-24 12:15:00,43.97,43.99,43.94,43.94,25700.0,36.3924,36.4089,36.3676,36.3676,25700.0
2010-08-24 12:20:00,43.95,43.95,43.91,43.91,30300.0,36.3758,36.3758,36.3427,36.3427,30300.0
2010-08-24 12:25:00,43.91,43.94,43.86,43.89,30700.0,36.3427,36.3676,36.3013,36.3262,30700.0
2010-08-24 12:30:00,43.88,43.94,43.88,43.9,17200.0,36.3179,36.3676,36.3179,36.3345,17200.0
2010-08-24 12:35:00,43.9,43.95,43.89,43.93,9300.0,36.3345,36.3758,36.3262,36.3593,9300.0
2010-08-24 12:40:00,43.93,43.94,43.89,43.92,182700.0,36.3593,36.3676,36.3262,36.351,182700.0
2010-08-24 12:45:00,43.91,43.94,43.87,43.87,6100.0,36.3427,36.3676,36.3096,36.3096,6100.0
2010-08-24 12:50:00,43.88,43.89,43.78,43.78,22900.0,36.3179,36.3262,36.2351,36.2351,22900.0
2010-08-24 12:55:00,43.77,43.82,43.76,43.76,14800.0,36.2269,36.2682,36.2186,36.2186,14800.0
2010-08-24 13:00:00,43.77,43.77,43.69,43.7,14600.0,36.2269,36.2269,36.1606,36.1689,14600.0
2010-08-24 13:05:00,43.7,43.72,43.69,43.71,11600.0,36.1689,36.1855,36.1606,36.1772,11600.0
2010-08-24 13:10:00,43.71,43.76,43.7,43.75,23200.0,36.1772,36.2186,36.1689,36.2103,23200.0
2010-08-24 13:15:00,43.75,43.79,43.72,43.72,14000.0,36.2103,36.2434,36.1855,36.1855,14000.0
2010-08-24 13:20:00,43.72,43.76,43.7,43.75,11100.0,36.1855,36.2186,36.1689,36.2103,11100.0
2010-08-24 13:25:00,43.75,43.83,43.73,43.81,31500.0,36.2103,36.2765,36.1938,36.26,31500.0
2010-08-24 13:30:00,43.81,43.81,43.73,43.75,12900.0,36.26,36.26,36.1938,36.2103,12900.0
2010-08-24 13:35:00,43.76,43.8,43.76,43.8,14200.0,36.2186,36.2517,36.2186,36.2517,14200.0
2010-08-24 13:40:00,43.79,43.81,43.68,43.7,33100.0,36.2434,36.26,36.1524,36.1689,33100.0
2010-08-24 13:45:00,43.68,43.74,43.62,43.66,39800.0,36.1524,36.202,36.1027,36.1358,39800.0
2010-08-24 13:50:00,43.67,43.69,43.55,43.56,22400.0,36.1441,36.1606,36.0448,36.0531,22400.0
2010-08-24 13:55:00,43.56,43.57,43.51,43.53,31800.0,36.0531,36.0613,36.0117,36.0282,31800.0
2010-08-24 14:00:00,43.53,43.58,43.5,43.52,48500.0,36.0282,36.0696,36.0034,36.0199,48500.0
2010-08-24 14:05:00,43.51,43.56,43.5,43.51,20100.0,36.0117,36.0531,36.0034,36.0117,20100.0
2010-08-24 14:10:00,43.53,43.53,43.47,43.5,32400.0,36.0282,36.0282,35.9786,36.0034,32400.0
2010-08-24 14:15:00,43.5,43.58,43.5,43.57,33600.0,36.0034,36.0696,36.0034,36.0613,33600.0
2010-08-24 14:20:00,43.57,43.63,43.54,43.56,54500.0,36.0613,36.111,36.0365,36.0531,54500.0
2010-08-24 14:25:00,43.56,43.56,43.45,43.47,32700.0,36.0531,36.0531,35.962,35.9786,32700.0
2010-08-24 14:30:00,43.48,43.51,43.45,43.51,45700.0,35.9868,36.0117,35.962,36.0117,45700.0
2010-08-24 14:35:00,43.51,43.58,43.5,43.55,37300.0,36.0117,36.0696,36.0034,36.0448,37300.0
2010-08-24 14:40:00,43.56,43.58,43.47,43.47,37300.0,36.0531,36.0696,35.9786,35.9786,37300.0
2010-08-24 14:45:00,43.47,43.56,43.46,43.51,42000.0,35.9786,36.0531,35.9703,36.0117,42000.0
2010-08-24 14:50:00,43.5,43.54,43.45,43.53,48000.0,36.0034,36.0365,35.962,36.0282,48000.0
2010-08-24 14:55:00,43.52,43.54,43.45,43.5,68300.0,36.0199,36.0365,35.962,36.0034,68300.0
2010-08-24 15:00:00,43.52,43.55,43.48,43.53,67300.0,36.0199,36.0448,35.9868,36.0282,67300.0
2010-08-24 15:05:00,43.52,43.54,43.48,43.53,104000.0,36.0199,36.0365,35.9868,36.0282,104000.0
2010-08-24 15:10:00,43.53,43.56,43.45,43.46,44700.0,36.0282,36.0531,35.962,35.9703,44700.0
2010-08-24 15:15:00,43.46,43.47,43.39,43.4,77900.0,35.9703,35.9786,35.9123,35.9206,77900.0
2010-08-24 15:20:00,43.4,43.49,43.37,43.49,55200.0,35.9206,35.9951,35.8958,35.9951,55200.0
2010-08-24 15:25:00,43.49,43.58,43.45,43.46,155400.0,35.9951,36.0696,35.962,35.9703,155400.0
2010-08-24 15:30:00,43.46,43.51,43.43,43.47,91700.0,35.9703,36.0117,35.9455,35.9786,91700.0
2010-08-24 15:35:00,43.46,43.47,43.33,43.36,141500.0,35.9703,35.9786,35.8627,35.8875,141500.0
2010-08-24 15:40:00,43.35,43.37,43.3,43.36,113900.0,35.8792,35.8958,35.8379,35.8875,113900.0
2010-08-24 15:45:00,43.35,43.35,43.28,43.3,157700.0,35.8792,35.8792,35.8213,35.8379,157700.0
2010-08-24 15:50:00,43.3,43.3,43.13,43.13,226100.0,35.8379,35.8379,35.6972,35.6972,226100.0
2010-08-24 15:55:00,43.13,43.22,43.13,43.19,239800.0,35.6972,35.7716,35.6972,35.7468,239800.0
2010-08-25 09:30:00,42.85,43.15,42.85,43.05,172300.0,35.4654,35.7137,35.4654,35.6309,172300.0
2010-08-25 09:35:00,43.05,43.19,42.97,43.14,87500.0,35.6309,35.7468,35.5647,35.7054,87500.0
2010-08-25 09:40:00,43.15,43.3,43.07,43.19,88200.0,35.7137,35.8379,35.6475,35.7468,88200.0
2010-08-25 09:45:00,43.18,43.19,43.07,43.1,43000.0,35.7385,35.7468,35.6475,35.6723,43000.0
2010-08-25 09:50:00,43.1,43.15,43.01,43.07,42600.0,35.6723,35.7137,35.5978,35.6475,42600.0
2010-08-25 09:55:00,43.05,43.06,42.87,42.99,75600.0,35.6309,35.6392,35.482,35.5813,75600.0
2010-08-25 10:00:00,42.98,43.07,42.74,42.93,64700.0,35.573,35.6475,35.3744,35.5316,64700.0
2010-08-25 10:05:00,42.93,43.07,42.93,42.98,90600.0,35.5316,35.6475,35.5316,35.573,90600.0
2010-08-25 10:10:00,43.0,43.01,42.9,42.95,49800.0,35.5896,35.5978,35.5068,35.5482,49800.0
2010-08-25 10:15:00,42.99,43.02,42.93,42.97,55700.0,35.5813,35.6061,35.5316,35.5647,55700.0
2010-08-25 10:20:00,42.98,43.02,42.97,43.0,59100.0,35.573,35.6061,35.5647,35.5896,59100.0
2010-08-25 10:25:00,42.99,43.06,42.96,42.98,49800.0,35.5813,35.6392,35.5565,35.573,49800.0
2010-08-25 10:30:00,42.97,43.02,42.91,42.92,40300.0,35.5647,35.6061,35.5151,35.5233,40300.0
2010-08-25 10:35:00,42.94,42.98,42.91,42.97,32900.0,35.5399,35.573,35.5151,35.5647,32900.0
2010-08-25 10:40:00,42.96,43.0,42.92,42.99,33800.0,35.5565,35.5896,35.5233,35.5813,33800.0
2010-08-25 10:45:00,42.99,43.02,42.96,43.0,86700.0,35.5813,35.6061,35.5565,35.5896,86700.0
2010-08-25 10:50:00,43.0,43.01,42.87,42.87,24900.0,35.5896,35.5978,35.482,35.482,24900.0
2010-08-25 10:55:00,42.87,43.02,42.87,42.93,22700.0,35.482,35.6061,35.482,35.5316,22700.0
2010-08-25 11:00:00,42.93,43.01,42.93,42.98,93000.0,35.5316,35.5978,35.5316,35.573,93000.0
2010-08-25 11:05:00,42.98,43.01,42.98,43.0,35900.0,35.573,35.5978,35.573,35.5896,35900.0
2010-08-25 11:10:00,43.0,43.06,42.9,43.06,45300.0,35.5896,35.6392,35.5068,35.6392,45300.0
2010-08-25 11:15:00,43.07,43.21,43.04,43.13,45400.0,35.6475,35.7634,35.6227,35.6972,45400.0
2010-08-25 11:20:00,43.13,43.19,43.12,43.15,40400.0,35.6972,35.7468,35.6889,35.7137,40400.0
2010-08-25 11:25:00,43.15,43.17,43.05,43.1,32100.0,35.7137,35.7303,35.6309,35.6723,32100.0
2010-08-25 11:30:00,43.09,43.1,42.99,43.06,50400.0,35.664,35.6723,35.5813,35.6392,50400.0
2010-08-25 11:35:00,43.06,43.09,43.04,43.04,28900.0,35.6392,35.664,35.6227,35.6227,28900.0
2010-08-25 11:40:00,43.03,43.05,42.99,43.01,25100.0,35.6144,35.6309,35.5813,35.5978,25100.0
2010-08-25 11:45:00,43.01,43.03,42.94,42.96,22600.0,35.5978,35.6144,35.5399,35.5565,22600.0
2010-08-25 11:50:00,42.97,42.99,42.95,42.98,14200.0,35.5647,35.5813,35.5482,35.573,14200.0
2010-08-25 11:55:00,42.98,43.07,42.98,43.05,28500.0,35.573,35.6475,35.573,35.6309,28500.0
2010-08-25 12:00:00,43.03,43.11,43.03,43.1,49400.0,35.6144,35.6806,35.6144,35.6723,49400.0
2010-08-25 12:05:00,43.1,43.11,43.06,43.1,21100.0,35.6723,35.6806,35.6392,35.6723,21100.0
2010-08-25 12:10:00,43.09,43.19,43.08,43.16,31100.0,35.664,35.7468,35.6558,35.722,31100.0
2010-08-25 12:15:00,43.15,43.18,43.1,43.18,44100.0,35.7137,35.7385,35.6723,35.7385,44100.0
2010-08-25 12:20:00,43.18,43.21,43.16,43.19,46100.0,35.7385,35.7634,35.722,35.7468,46100.0
2010-08-25 12:25:00,43.2,43.25,43.2,43.22,20300.0,35.7551,35.7965,35.7551,35.7716,20300.0
2010-08-25 12:30:00,43.22,43.27,43.13,43.14,77500.0,35.7716,35.813,35.6972,35.7054,77500.0
2010-08-25 12:35:00,43.14,43.15,43.06,43.09,14700.0,35.7054,35.7137,35.6392,35.664,14700.0
2010-08-25 12:40:00,43.08,43.09,43.05,43.08,12100.0,35.6558,35.664,35.6309,35.6558,12100.0
2010-08-25 12:45:00,43.09,43.12,43.08,43.12,8900.0,35.664,35.6889,35.6558,35.6889,8900.0
2010-08-25 12:50:00,43.12,43.14,43.1,43.1,17200.0,35.6889,35.7054,35.6723,35.6723,17200.0
2010-08-25 12:55:00,43.09,43.11,43.04,43.1,22900.0,35.664,35.6806,35.6227,35.6723,22900.0
2010-08-25 13:00:00,43.09,43.18,43.08,43.17,17300.0,35.664,35.7385,35.6558,35.7303,17300.0
2010-08-25 13:05:00,43.17,43.19,43.13,43.13,9700.0,35.7303,35.7468,35.6972,35.6972,9700.0
2010-08-25 13:10:00,43.16,43.2,43.15,43.2,16700.0,35.722,35.7551,35.7137,35.7551,16700.0
2010-08-25 13:15:00,43.2,43.25,43.18,43.25,21800.0,35.7551,35.7965,35.7385,35.7965,21800.0
2010-08-25 13:20:00,43.24,43.24,43.19,43.22,12800.0,35.7882,35.7882,35.7468,35.7716,12800.0
2010-08-25 13:25:00,43.23,43.25,43.18,43.2,10600.0,35.7799,35.7965,35.7385,35.7551,10600.0
2010-08-25 13:30:00,43.19,43.22,43.17,43.22,27500.0,35.7468,35.7716,35.7303,35.7716,27500.0
2010-08-25 13:35:00,43.22,43.27,43.22,43.26,42000.0,35.7716,35.813,35.7716,35.8048,42000.0
2010-08-25 13:40:00,43.27,43.31,43.25,43.3,30900.0,35.813,35.8461,35.7965,35.8379,30900.0
2010-08-25 13:45:00,43.29,43.34,43.27,43.34,50900.0,35.8296,35.871,35.813,35.871,50900.0
2010-08-25 13:50:00,43.34,43.35,43.3,43.33,22500.0,35.871,35.8792,35.8379,35.8627,22500.0
2010-08-25 13:55:00,43.33,43.35,43.3,43.3,51900.0,35.8627,35.8792,35.8379,35.8379,51900.0
2010-08-25 14:00:00,43.31,43.33,43.28,43.33,53100.0,35.8461,35.8627,35.8213,35.8627,53100.0
2010-08-25 14:05:00,43.34,43.4,43.32,43.4,41200.0,35.871,35.9206,35.8544,35.9206,41200.0
2010-08-25 14:10:00,43.4,43.4,43.31,43.36,37700.0,35.9206,35.9206,35.8461,35.8875,37700.0
2010-08-25 14:15:00,43.36,43.37,43.29,43.34,30000.0,35.8875,35.8958,35.8296,35.871,30000.0
2010-08-25 14:20:00,43.34,43.34,43.27,43.3,17300.0,35.871,35.871,35.813,35.8379,17300.0
2010-08-25 14:25:00,43.3,43.31,43.27,43.28,20200.0,35.8379,35.8461,35.813,35.8213,20200.0
2010-08-25 14:30:00,43.29,43.38,43.28,43.36,31900.0,35.8296,35.9041,35.8213,35.8875,31900.0
2010-08-25 14:35:00,43.37,43.45,43.34,43.39,47800.0,35.8958,35.962,35.871,35.9123,47800.0
2010-08-25 14:40:00,43.39,43.48,43.39,43.44,27900.0,35.9123,35.9868,35.9123,35.9537,27900.0
2010-08-25 14:45:00,43.44,43.49,43.41,43.43,43800.0,35.9537,35.9951,35.9289,35.9455,43800.0
2010-08-25 14:50:00,43.44,43.45,43.39,43.4,41200.0,35.9537,35.962,35.9123,35.9206,41200.0
2010-08-25 14:55:00,43.39,43.39,43.31,43.36,50100.0,35.9123,35.9123,35.8461,35.8875,50100.0
2010-08-25 15:00:00,43.36,43.4,43.34,43.36,39700.0,35.8875,35.9206,35.871,35.8875,39700.0
2010-08-25 15:05:00,43.36,43.36,43.29,43.29,54800.0,35.8875,35.8875,35.8296,35.8296,54800.0
2010-08-25 15:10:00,43.3,43.35,43.29,43.31,39700.0,35.8379,35.8792,35.8296,35.8461,39700.0
2010-08-25 15:15:00,43.31,43.35,43.24,43.27,52000.0,35.8461,35.8792,35.7882,35.813,52000.0
2010-08-25 15:20:00,43.26,43.28,43.18,43.2,41900.0,35.8048,35.8213,35.7385,35.7551,41900.0
2010-08-25 15:25:00,43.19,43.24,43.17,43.18,31400.0,35.7468,35.7882,35.7303,35.7385,31400.0
2010-08-25 15:30:00,43.18,43.33,43.17,43.33,111600.0,35.7385,35.8627,35.7303,35.8627,111600.0
2010-08-25 15:35:00,43.34,43.36,43.26,43.28,96600.0,35.871,35.8875,35.8048,35.8213,96600.0
2010-08-25 15:40:00,43.28,43.32,43.24,43.31,103800.0,35.8213,35.8544,35.7882,35.8461,103800.0
2010-08-25 15:45:00,43.31,43.33,43.24,43.24,121200.0,35.8461,35.8627,35.7882,35.7882,121200.0
2010-08-25 15:50:00,43.25,43.28,43.17,43.18,95700.0,35.7965,35.8213,35.7303,35.7385,95700.0
2010-08-25 15:55:00,43.17,43.18,43.11,43.13,153600.0,35.7303,35.7385,35.6806,35.6972,153600.0
2010-08-26 09:30:00,43.16,43.25,43.14,43.14,25300.0,35.722,35.7965,35.7054,35.7054,25300.0
2010-08-26 09:35:00,43.14,43.2,43.1,43.2,24300.0,35.7054,35.7551,35.6723,35.7551,24300.0
2010-08-26 09:40:00,43.18,43.27,43.14,43.16,31900.0,35.7385,35.813,35.7054,35.722,31900.0
2010-08-26 09:45:00,43.17,43.2,43.1,43.15,17700.0,35.7303,35.7551,35.6723,35.7137,17700.0
2010-08-26 09:50:00,43.14,43.15,43.06,43.06,11400.0,35.7054,35.7137,35.6392,35.6392,11400.0
2010-08-26 09:55:00,43.06,43.22,43.06,43.19,16600.0,35.6392,35.7716,35.6392,35.7468,16600.0
2010-08-26 10:00:00,43.19,43.19,43.11,43.16,16300.0,35.7468,35.7468,35.6806,35.722,16300.0
2010-08-26 10:05:00,43.15,43.16,43.06,43.14,11100.0,35.7137,35.722,35.6392,35.7054,11100.0
2010-08-26 10:10:00,43.16,43.16,43.1,43.12,13500.0,35.722,35.722,35.6723,35.6889,13500.0
2010-08-26 10:15:00,43.1,43.11,43.02,43.03,45900.0,35.6723,35.6806,35.6061,35.6144,45900.0
2010-08-26 10:20:00,43.04,43.1,43.01,43.08,17500.0,35.6227,35.6723,35.5978,35.6558,17500.0
2010-08-26 10:25:00,43.07,43.12,43.01,43.01,35700.0,35.6475,35.6889,35.5978,35.5978,35700.0
2010-08-26 10:30:00,43.02,43.06,43.01,43.05,27100.0,35.6061,35.6392,35.5978,35.6309,27100.0
2010-08-26 10:35:00,43.05,43.16,43.04,43.13,20300.0,35.6309,35.722,35.6227,35.6972,20300.0
2010-08-26 10:40:00,43.12,43.17,43.1,43.1,21800.0,35.6889,35.7303,35.6723,35.6723,21800.0
2010-08-26 10:45:00,43.09,43.12,43.04,43.08,11200.0,35.664,35.6889,35.6227,35.6558,11200.0
2010-08-26 10:50:00,43.08,43.11,43.04,43.06,10600.0,35.6558,35.6806,35.6227,35.6392,10600.0
2010-08-26 10:55:00,43.06,43.07,43.02,43.06,19600.0,35.6392,35.6475,35.6061,35.6392,19600.0
2010-08-26 11:00:00,43.06,43.07,43.0,43.04,32300.0,35.6392,35.6475,35.5896,35.6227,32300.0
2010-08-26 11:05:00,43.04,43.04,43.0,43.03,77200.0,35.6227,35.6227,35.5896,35.6144,77200.0
2010-08-26 11:10:00,43.01,43.04,43.0,43.03,45000.0,35.5978,35.6227,35.5896,35.6144,45000.0
2010-08-26 11:15:00,43.03,43.19,43.01,43.18,33100.0,35.6144,35.7468,35.5978,35.7385,33100.0
2010-08-26 11:20:00,43.17,43.17,43.07,43.07,17000.0,35.7303,35.7303,35.6475,35.6475,17000.0
2010-08-26 11:25:00,43.08,43.09,43.05,43.05,6000.0,35.6558,35.664,35.6309,35.6309,6000.0
2010-08-26 11:30:00,43.06,43.11,43.06,43.1,7300.0,35.6392,35.6806,35.6392,35.6723,7300.0
2010-08-26 11:35:00,43.12,43.16,43.1,43.11,16700.0,35.6889,35.722,35.6723,35.6806,16700.0
2010-08-26 11:40:00,43.11,43.14,43.07,43.14,12100.0,35.6806,35.7054,35.6475,35.7054,12100.0
2010-08-26 11:45:00,43.13,43.18,43.1,43.17,12100.0,35.6972,35.7385,35.6723,35.7303,12100.0
2010-08-26 11:50:00,43.17,43.17,43.07,43.1,17900.0,35.7303,35.7303,35.6475,35.6723,17900.0
2010-08-26 11:55:00,43.1,43.23,43.09,43.23,23600.0,35.6723,35.7799,35.664,35.7799,23600.0
2010-08-26 12:00:00,43.22,43.25,43.19,43.2,12400.0,35.7716,35.7965,35.7468,35.7551,12400.0
2010-08-26 12:05:00,43.19,43.2,43.16,43.18,2600.0,35.7468,35.7551,35.722,35.7385,2600.0
2010-08-26 12:10:00,43.18,43.19,43.16,43.17,3500.0,35.7385,35.7468,35.722,35.7303,3500.0
2010-08-26 12:15:00,43.15,43.17,43.14,43.17,4800.0,35.7137,35.7303,35.7054,35.7303,4800.0
2010-08-26 12:20:00,43.17,43.17,43.15,43.15,26800.0,35.7303,35.7303,35.7137,35.7137,26800.0
2010-08-26 12:25:00,43.16,43.16,43.13,43.13,10200.0,35.722,35.722,35.6972,35.6972,10200.0
2010-08-26 12:30:00,43.13,43.14,43.12,43.12,9900.0,35.6972,35.7054,35.6889,35.6889,9900.0
2010-08-26 12:35:00,43.13,43.14,43.11,43.11,7500.0,35.6972,35.7054,35.6806,35.6806,7500.0
2010-08-26 12:40:00,43.1,43.11,43.07,43.1,37800.0,35.6723,35.6806,35.6475,35.6723,37800.0
2010-08-26 12:45:00,43.1,43.11,43.06,43.09,14000.0,35.6723,35.6806,35.6392,35.664,14000.0
2010-08-26 12:50:00,43.09,43.1,43.0,43.02,31300.0,35.664,35.6723,35.5896,35.6061,31300.0
2010-08-26 12:55:00,43.02,43.13,43.0,43.13,26900.0,35.6061,35.6972,35.5896,35.6972,26900.0
2010-08-26 13:00:00,43.12,43.15,43.11,43.12,5200.0,35.6889,35.7137,35.6806,35.6889,5200.0
2010-08-26 13:05:00,43.12,43.12,43.07,43.07,5400.0,35.6889,35.6889,35.6475,35.6475,5400.0
2010-08-26 13:10:00,43.09,43.1,43.06,43.06,4300.0,35.664,35.6723,35.6392,35.6392,4300.0
2010-08-26 13:15:00,43.05,43.12,43.05,43.12,5700.0,35.6309,35.6889,35.6309,35.6889,5700.0
2010-08-26 13:20:00,43.12,43.14,43.09,43.14,5300.0,35.6889,35.7054,35.664,35.7054,5300.0
2010-08-26 13:25:00,43.13,43.2,43.12,43.18,16900.0,35.6972,35.7551,35.6889,35.7385,16900.0
2010-08-26 13:30:00,43.18,43.24,43.17,43.21,13100.0,35.7385,35.7882,35.7303,35.7634,13100.0
2010-08-26 13:35:00,43.21,43.22,43.19,43.19,56500.0,35.7634,35.7716,35.7468,35.7468,56500.0
2010-08-26 13:40:00,43.19,43.21,43.14,43.14,12300.0,35.7468,35.7634,35.7054,35.7054,12300.0
2010-08-26 13:45:00,43.14,43.17,43.1,43.1,8100.0,35.7054,35.7303,35.6723,35.6723,8100.0
2010-08-26 13:50:00,43.11,43.14,43.11,43.11,13200.0,35.6806,35.7054,35.6806,35.6806,13200.0
2010-08-26 13:55:00,43.12,43.12,43.04,43.04,21800.0,35.6889,35.6889,35.6227,35.6227,21800.0
2010-08-26 14:00:00,43.04,43.1,43.02,43.05,15400.0,35.6227,35.6723,35.6061,35.6309,15400.0
2010-08-26 14:05:00,43.04,43.05,43.0,43.0,22000.0,35.6227,35.6309,35.5896,35.5896,22000.0
2010-08-26 14:10:00,43.01,43.06,42.9,42.95,57800.0,35.5978,35.6392,35.5068,35.5482,57800.0
2010-08-26 14:15:00,42.95,42.96,42.9,42.93,31300.0,35.5482,35.5565,35.5068,35.5316,31300.0
2010-08-26 14:20:00,42.93,42.95,42.9,42.92,158700.0,35.5316,35.5482,35.5068,35.5233,158700.0
2010-08-26 14:25:00,42.93,42.96,42.9,42.94,35600.0,35.5316,35.5565,35.5068,35.5399,35600.0
2010-08-26 14:30:00,42.93,42.93,42.86,42.9,31700.0,35.5316,35.5316,35.4737,35.5068,31700.0
2010-08-26 14:35:00,42.92,43.0,42.92,42.99,21800.0,35.5233,35.5896,35.5233,35.5813,21800.0
2010-08-26 14:40:00,42.99,43.01,42.97,42.99,23600.0,35.5813,35.5978,35.5647,35.5813,23600.0
2010-08-26 14:45:00,42.99,43.01,42.91,42.95,29500.0,35.5813,35.5978,35.5151,35.5482,29500.0
2010-08-26 14:50:00,42.96,43.0,42.94,42.95,25100.0,35.5565,35.5896,35.5399,35.5482,25100.0
2010-08-26 14:55:00,42.95,42.97,42.89,42.92,35400.0,35.5482,35.5647,35.4985,35.5233,35400.0
2010-08-26 15:00:00,42.93,42.96,42.9,42.92,26900.0,35.5316,35.5565,35.5068,35.5233,26900.0
2010-08-26 15:05:00,42.9,42.96,42.88,42.94,27700.0,35.5068,35.5565,35.4902,35.5399,27700.0
2010-08-26 15:10:00,42.94,42.97,42.93,42.96,31600.0,35.5399,35.5647,35.5316,35.5565,31600.0
2010-08-26 15:15:00,42.97,43.02,42.93,43.02,24700.0,35.5647,35.6061,35.5316,35.6061,24700.0
2010-08-26 15:20:00,43.02,43.05,42.98,42.98,68500.0,35.6061,35.6309,35.573,35.573,68500.0
2010-08-26 15:25:00,42.98,42.99,42.94,42.95,27100.0,35.573,35.5813,35.5399,35.5482,27100.0
2010-08-26 15:30:00,42.95,42.98,42.93,42.98,58400.0,35.5482,35.573,35.5316,35.573,58400.0
2010-08-26 15:35:00,42.98,43.03,42.97,43.03,38900.0,35.573,35.6144,35.5647,35.6144,38900.0
2010-08-26 15:40:00,43.02,43.09,43.01,43.08,63100.0,35.6061,35.664,35.5978,35.6558,63100.0
2010-08-26 15:45:00,43.07,43.08,42.98,43.02,65400.0,35.6475,35.6558,35.573,35.6061,65400.0
2010-08-26 15:50:00,43.01,43.02,42.95,42.97,86100.0,35.5978,35.6061,35.5482,35.5647,86100.0
2010-08-26 15:55:00,42.98,43.0,42.88,42.91,150100.0,35.573,35.5896,35.4902,35.5151,150100.0
2010-08-27 09:30:00,42.93,43.29,42.91,42.94,25700.0,35.5316,35.8296,35.5151,35.5399,25700.0
2010-08-27 09:35:00,42.94,42.96,42.91,42.93,32700.0,35.5399,35.5565,35.5151,35.5316,32700.0
2010-08-27 09:40:00,42.91,42.97,42.91,42.94,24100.0,35.5151,35.5647,35.5151,35.5399,24100.0
2010-08-27 09:45:00,42.93,43.02,42.93,43.02,19500.0,35.5316,35.6061,35.5316,35.6061,19500.0
2010-08-27 09:50:00,43.01,43.13,42.99,43.09,17500.0,35.5978,35.6972,35.5813,35.664,17500.0
2010-08-27 09:55:00,43.1,43.18,43.07,43.09,76800.0,35.6723,35.7385,35.6475,35.664,76800.0
2010-08-27 10:00:00,43.1,43.22,42.98,43.03,121700.0,35.6723,35.7716,35.573,35.6144,121700.0
2010-08-27 10:05:00,43.02,43.06,42.86,42.96,78600.0,35.6061,35.6392,35.4737,35.5565,78600.0
2010-08-27 10:10:00,42.99,43.2,42.93,43.15,35300.0,35.5813,35.7551,35.5316,35.7137,35300.0
2010-08-27 10:15:00,43.17,43.2,43.07,43.09,21400.0,35.7303,35.7551,35.6475,35.664,21400.0
2010-08-27 10:20:00,43.06,43.2,43.03,43.13,45600.0,35.6392,35.7551,35.6144,35.6972,45600.0
2010-08-27 10:25:00,43.14,43.27,43.13,43.26,27500.0,35.7054,35.813,35.6972,35.8048,27500.0
2010-08-27 10:30:00,43.27,43.38,43.22,43.24,26000.0,35.813,35.9041,35.7716,35.7882,26000.0
2010-08-27 10:35:00,43.23,43.47,43.21,43.43,23800.0,35.7799,35.9786,35.7634,35.9455,23800.0
2010-08-27 10:40:00,43.43,43.43,43.36,43.4,25000.0,35.9455,35.9455,35.8875,35.9206,25000.0
2010-08-27 10:45:00,43.39,43.45,43.38,43.42,29300.0,35.9123,35.962,35.9041,35.9372,29300.0
2010-08-27 10:50:00,43.42,43.45,43.4,43.43,24500.0,35.9372,35.962,35.9206,35.9455,24500.0
2010-08-27 10:55:00,43.42,43.42,43.33,43.4,17700.0,35.9372,35.9372,35.8627,35.9206,17700.0
2010-08-27 11:00:00,43.41,43.44,43.39,43.43,13600.0,35.9289,35.9537,35.9123,35.9455,13600.0
2010-08-27 11:05:00,43.42,43.64,43.42,43.62,42500.0,35.9372,36.1193,35.9372,36.1027,42500.0
2010-08-27 11:10:00,43.6,43.72,43.55,43.7,25600.0,36.0862,36.1855,36.0448,36.1689,25600.0
2010-08-27 11:15:00,43.71,43.88,43.71,43.88,73400.0,36.1772,36.3179,36.1772,36.3179,73400.0
2010-08-27 11:20:00,43.87,43.92,43.78,43.89,45200.0,36.3096,36.351,36.2351,36.3262,45200.0
2010-08-27 11:25:00,43.87,43.97,43.84,43.94,24400.0,36.3096,36.3924,36.2848,36.3676,24400.0
2010-08-27 11:30:00,43.93,43.97,43.81,43.82,30600.0,36.3593,36.3924,36.26,36.2682,30600.0
2010-08-27 11:35:00,43.8,43.81,43.67,43.67,16100.0,36.2517,36.26,36.1441,36.1441,16100.0
2010-08-27 11:40:00,43.68,43.7,43.6,43.63,19000.0,36.1524,36.1689,36.0862,36.111,19000.0
2010-08-27 11:45:00,43.64,43.75,43.63,43.75,17000.0,36.1193,36.2103,36.111,36.2103,17000.0
2010-08-27 11:50:00,43.76,43.86,43.76,43.79,15200.0,36.2186,36.3013,36.2186,36.2434,15200.0
2010-08-27 11:55:00,43.8,43.83,43.78,43.83,11500.0,36.2517,36.2765,36.2351,36.2765,11500.0
2010-08-27 12:00:00,43.82,43.85,43.75,43.76,18800.0,36.2682,36.2931,36.2103,36.2186,18800.0
2010-08-27 12:05:00,43.76,43.84,43.75,43.83,18100.0,36.2186,36.2848,36.2103,36.2765,18100.0
2010-08-27 12:10:00,43.83,43.83,43.78,43.81,9300.0,36.2765,36.2765,36.2351,36.26,9300.0
2010-08-27 12:15:00,43.8,43.89,43.8,43.88,11900.0,36.2517,36.3262,36.2517,36.3179,11900.0
2010-08-27 12:20:00,43.88,43.92,43.82,43.86,9100.0,36.3179,36.351,36.2682,36.3013,9100.0
2010-08-27 12:25:00,43.88,43.88,43.82,43.88,9800.0,36.3179,36.3179,36.2682,36.3179,9800.0
2010-08-27 12:30:00,43.84,43.89,43.83,43.84,10000.0,36.2848,36.3262,36.2765,36.2848,10000.0
2010-08-27 12:35:00,43.85,43.85,43.78,43.78,6300.0,36.2931,36.2931,36.2351,36.2351,6300.0
2010-08-27 12:40:00,43.77,43.78,43.74,43.76,20900.0,36.2269,36.2351,36.202,36.2186,20900.0
2010-08-27 12:45:00,43.76,43.81,43.76,43.8,25800.0,36.2186,36.26,36.2186,36.2517,25800.0
2010-08-27 12:50:00,43.81,43.81,43.78,43.81,9000.0,36.26,36.26,36.2351,36.26,9000.0
2010-08-27 12:55:00,43.82,43.85,43.76,43.76,12300.0,36.2682,36.2931,36.2186,36.2186,12300.0
2010-08-27 13:00:00,43.77,43.81,43.75,43.81,8800.0,36.2269,36.26,36.2103,36.26,8800.0
2010-08-27 13:05:00,43.81,43.82,43.78,43.82,10300.0,36.26,36.2682,36.2351,36.2682,10300.0
2010-08-27 13:10:00,43.81,43.83,43.76,43.76,17500.0,36.26,36.2765,36.2186,36.2186,17500.0
2010-08-27 13:15:00,43.77,43.83,43.76,43.82,15200.0,36.2269,36.2765,36.2186,36.2682,15200.0
2010-08-27 13:20:00,43.83,43.88,43.83,43.83,11500.0,36.2765,36.3179,36.2765,36.2765,11500.0
2010-08-27 13:25:00,43.84,43.92,43.81,43.92,8800.0,36.2848,36.351,36.26,36.351,8800.0
2010-08-27 13:30:00,43.92,43.96,43.91,43.92,21300.0,36.351,36.3841,36.3427,36.351,21300.0
2010-08-27 13:35:00,43.92,44.0,43.92,43.99,45000.0,36.351,36.4172,36.351,36.4089,45000.0
2010-08-27 13:40:00,43.99,44.01,43.98,43.99,31600.0,36.4089,36.4255,36.4007,36.4089,31600.0
2010-08-27 13:45:00,43.99,44.02,43.96,43.96,20400.0,36.4089,36.4338,36.3841,36.3841,20400.0
2010-08-27 13:50:00,43.96,44.02,43.96,43.99,14500.0,36.3841,36.4338,36.3841,36.4089,14500.0
2010-08-27 13:55:00,43.99,44.03,43.96,44.03,34200.0,36.4089,36.4421,36.3841,36.4421,34200.0
2010-08-27 14:00:00,44.04,44.05,44.0,44.01,22300.0,36.4503,36.4586,36.4172,36.4255,22300.0
2010-08-27 14:05:00,44.01,44.02,43.96,44.01,48800.0,36.4255,36.4338,36.3841,36.4255,48800.0
2010-08-27 14:10:00,44.01,44.04,43.97,44.0,47100.0,36.4255,36.4503,36.3924,36.4172,47100.0
2010-08-27 14:15:00,44.0,44.03,43.98,44.01,42300.0,36.4172,36.4421,36.4007,36.4255,42300.0
2010-08-27 14:20:00,44.02,44.02,43.95,43.98,11700.0,36.4338,36.4338,36.3758,36.4007,11700.0
2010-08-27 14:25:00,43.96,43.98,43.94,43.98,14100.0,36.3841,36.4007,36.3676,36.4007,14100.0
2010-08-27 14:30:00,43.99,44.01,43.97,43.99,17900.0,36.4089,36.4255,36.3924,36.4089,17900.0
2010-08-27 14:35:00,44.0,44.09,43.98,44.09,31600.0,36.4172,36.4917,36.4007,36.4917,31600.0
2010-08-27 14:40:00,44.09,44.12,44.07,44.1,21700.0,36.4917,36.5165,36.4752,36.5,21700.0
2010-08-27 14:45:00,44.1,44.16,44.09,44.1,31500.0,36.5,36.5496,36.4917,36.5,31500.0
2010-08-27 14:50:00,44.11,44.14,44.08,44.08,22000.0,36.5083,36.5331,36.4834,36.4834,22000.0
2010-08-27 14:55:00,44.08,44.14,44.08,44.1,34900.0,36.4834,36.5331,36.4834,36.5,34900.0
2010-08-27 15:00:00,44.11,44.11,44.06,44.08,37100.0,36.5083,36.5083,36.4669,36.4834,37100.0
2010-08-27 15:05:00,44.07,44.13,44.05,44.05,66400.0,36.4752,36.5248,36.4586,36.4586,66400.0
2010-08-27 15:10:00,44.05,44.11,44.01,44.07,31200.0,36.4586,36.5083,36.4255,36.4752,31200.0
2010-08-27 15:15:00,44.06,44.06,43.99,44.0,23700.0,36.4669,36.4669,36.4089,36.4172,23700.0
2010-08-27 15:20:00,44.0,44.09,44.0,44.08,29800.0,36.4172,36.4917,36.4172,36.4834,29800.0
2010-08-27 15:25:00,44.08,44.1,44.01,44.04,29000.0,36.4834,36.5,36.4255,36.4503,29000.0
2010-08-27 15:30:00,44.04,44.08,43.99,44.01,78100.0,36.4503,36.4834,36.4089,36.4255,78100.0
2010-08-27 15:35:00,44.0,44.03,44.0,44.0,34200.0,36.4172,36.4421,36.4172,36.4172,34200.0
2010-08-27 15:40:00,44.0,44.07,43.99,44.07,61900.0,36.4172,36.4752,36.4089,36.4752,61900.0
2010-08-27 15:45:00,44.06,44.08,44.02,44.03,39900.0,36.4669,36.4834,36.4338,36.4421,39900.0
2010-08-27 15:50:00,44.03,44.09,44.01,44.02,68400.0,36.4421,36.4917,36.4255,36.4338,68400.0
2010-08-27 15:55:00,44.01,44.04,44.0,44.01,75600.0,36.4255,36.4503,36.4172,36.4255,75600.0
2010-08-30 09:30:00,44.05,44.05,43.68,43.8,29900.0,36.4586,36.4586,36.1524,36.2517,29900.0
2010-08-30 09:35:00,43.8,43.89,43.75,43.76,17200.0,36.2517,36.3262,36.2103,36.2186,17200.0
2010-08-30 09:40:00,43.78,44.0,43.76,43.98,196900.0,36.2351,36.4172,36.2186,36.4007,196900.0
2010-08-30 09:45:00,43.99,44.0,43.85,44.0,272700.0,36.4089,36.4172,36.2931,36.4172,272700.0
2010-08-30 09:50:00,44.01,44.03,43.93,43.97,134200.0,36.4255,36.4421,36.3593,36.3924,134200.0
2010-08-30 09:55:00,43.97,44.05,43.93,44.05,105100.0,36.3924,36.4586,36.3593,36.4586,105100.0
2010-08-30 10:00:00,44.04,44.05,43.92,43.93,40900.0,36.4503,36.4586,36.351,36.3593,40900.0
2010-08-30 10:05:00,43.94,43.95,43.8,43.9,31200.0,36.3676,36.3758,36.2517,36.3345,31200.0
2010-08-30 10:10:00,43.9,43.94,43.89,43.94,98200.0,36.3345,36.3676,36.3262,36.3676,98200.0
2010-08-30 10:15:00,43.93,43.93,43.81,43.84,11900.0,36.3593,36.3593,36.26,36.2848,11900.0
2010-08-30 10:20:00,43.83,43.84,43.74,43.76,21400.0,36.2765,36.2848,36.202,36.2186,21400.0
2010-08-30 10:25:00,43.75,43.75,43.66,43.73,12100.0,36.2103,36.2103,36.1358,36.1938,12100.0
2010-08-30 10:30:00,43.71,43.85,43.68,43.8,88300.0,36.1772,36.2931,36.1524,36.2517,88300.0
2010-08-30 10:35:00,43.81,43.83,43.78,43.81,19200.0,36.26,36.2765,36.2351,36.26,19200.0
2010-08-30 10:40:00,43.81,43.85,43.79,43.82,19800.0,36.26,36.2931,36.2434,36.2682,19800.0
2010-08-30 10:45:00,43.82,43.91,43.82,43.91,7900.0,36.2682,36.3427,36.2682,36.3427,7900.0
2010-08-30 10:50:00,43.92,43.93,43.87,43.91,28400.0,36.351,36.3593,36.3096,36.3427,28400.0
2010-08-30 10:55:00,43.92,43.92,43.89,43.89,10600.0,36.351,36.351,36.3262,36.3262,10600.0
2010-08-30 11:00:00,43.91,43.93,43.87,43.9,14200.0,36.3427,36.3593,36.3096,36.3345,14200.0
2010-08-30 11:05:00,43.9,43.95,43.87,43.94,12000.0,36.3345,36.3758,36.3096,36.3676,12000.0
2010-08-30 11:10:00,43.95,43.96,43.89,43.9,19300.0,36.3758,36.3841,36.3262,36.3345,19300.0
2010-08-30 11:15:00,43.9,43.95,43.89,43.92,17200.0,36.3345,36.3758,36.3262,36.351,17200.0
2010-08-30 11:20:00,43.91,43.93,43.89,43.93,17900.0,36.3427,36.3593,36.3262,36.3593,17900.0
2010-08-30 11:25:00,43.92,43.95,43.88,43.89,112900.0,36.351,36.3758,36.3179,36.3262,112900.0
2010-08-30 11:30:00,43.89,43.92,43.84,43.84,35900.0,36.3262,36.351,36.2848,36.2848,35900.0
2010-08-30 11:35:00,43.84,43.86,43.72,43.73,43800.0,36.2848,36.3013,36.1855,36.1938,43800.0
2010-08-30 11:40:00,43.72,43.73,43.56,43.58,23700.0,36.1855,36.1938,36.0531,36.0696,23700.0
2010-08-30 11:45:00,43.57,43.63,43.53,43.63,17000.0,36.0613,36.111,36.0282,36.111,17000.0
2010-08-30 11:50:00,43.64,43.71,43.59,43.7,43000.0,36.1193,36.1772,36.0779,36.1689,43000.0
2010-08-30 11:55:00,43.71,43.76,43.69,43.75,8300.0,36.1772,36.2186,36.1606,36.2103,8300.0
2010-08-30 12:00:00,43.75,43.76,43.68,43.69,27400.0,36.2103,36.2186,36.1524,36.1606,27400.0
2010-08-30 12:05:00,43.71,43.71,43.64,43.66,7700.0,36.1772,36.1772,36.1193,36.1358,7700.0
2010-08-30 12:10:00,43.66,43.68,43.65,43.66,7500.0,36.1358,36.1524,36.1275,36.1358,7500.0
2010-08-30 12:15:00,43.65,43.66,43.63,43.65,7000.0,36.1275,36.1358,36.111,36.1275,7000.0
2010-08-30 12:20:00,43.65,43.65,43.64,43.65,8600.0,36.1275,36.1275,36.1193,36.1275,8600.0
2010-08-30 12:25:00,43.65,43.67,43.64,43.67,6800.0,36.1275,36.1441,36.1193,36.1441,6800.0
2010-08-30 12:30:00,43.67,43.67,43.64,43.66,4500.0,36.1441,36.1441,36.1193,36.1358,4500.0
2010-08-30 12:35:00,43.66,43.71,43.65,43.71,12100.0,36.1358,36.1772,36.1275,36.1772,12100.0
2010-08-30 12:40:00,43.72,43.72,43.7,43.7,12200.0,36.1855,36.1855,36.1689,36.1689,12200.0
2010-08-30 12:45:00,43.7,43.75,43.69,43.74,20200.0,36.1689,36.2103,36.1606,36.202,20200.0
2010-08-30 12:50:00,43.73,43.74,43.67,43.67,5600.0,36.1938,36.202,36.1441,36.1441,5600.0
2010-08-30 12:55:00,43.67,43.71,43.67,43.7,10900.0,36.1441,36.1772,36.1441,36.1689,10900.0
2010-08-30 13:00:00,43.7,43.72,43.69,43.71,5400.0,36.1689,36.1855,36.1606,36.1772,5400.0
2010-08-30 13:05:00,43.71,43.74,43.71,43.73,4700.0,36.1772,36.202,36.1772,36.1938,4700.0
2010-08-30 13:10:00,43.72,43.82,43.72,43.82,27500.0,36.1855,36.2682,36.1855,36.2682,27500.0
2010-08-30 13:15:00,43.8,43.85,43.79,43.82,18600.0,36.2517,36.2931,36.2434,36.2682,18600.0
2010-08-30 13:20:00,43.8,43.81,43.77,43.79,39400.0,36.2517,36.26,36.2269,36.2434,39400.0
2010-08-30 13:25:00,43.78,43.79,43.7,43.71,8900.0,36.2351,36.2434,36.1689,36.1772,8900.0
2010-08-30 13:30:00,43.71,43.72,43.69,43.7,13400.0,36.1772,36.1855,36.1606,36.1689,13400.0
2010-08-30 13:35:00,43.7,43.77,43.7,43.74,12600.0,36.1689,36.2269,36.1689,36.202,12600.0
2010-08-30 13:40:00,43.73,43.81,43.73,43.75,12200.0,36.1938,36.26,36.1938,36.2103,12200.0
2010-08-30 13:45:00,43.76,43.78,43.73,43.76,9600.0,36.2186,36.2351,36.1938,36.2186,9600.0
2010-08-30 13:50:00,43.76,43.76,43.69,43.72,23200.0,36.2186,36.2186,36.1606,36.1855,23200.0
2010-08-30 13:55:00,43.72,43.76,43.7,43.72,10300.0,36.1855,36.2186,36.1689,36.1855,10300.0
2010-08-30 14:00:00,43.73,43.74,43.7,43.7,15600.0,36.1938,36.202,36.1689,36.1689,15600.0
2010-08-30 14:05:00,43.7,43.72,43.67,43.7,30400.0,36.1689,36.1855,36.1441,36.1689,30400.0
2010-08-30 14:10:00,43.69,43.71,43.68,43.69,11500.0,36.1606,36.1772,36.1524,36.1606,11500.0
2010-08-30 14:15:00,43.68,43.71,43.68,43.7,4700.0,36.1524,36.1772,36.1524,36.1689,4700.0
2010-08-30 14:20:00,43.7,43.7,43.69,43.7,5300.0,36.1689,36.1689,36.1606,36.1689,5300.0
2010-08-30 14:25:00,43.69,43.76,43.67,43.76,14700.0,36.1606,36.2186,36.1441,36.2186,14700.0
2010-08-30 14:30:00,43.75,43.78,43.74,43.76,25000.0,36.2103,36.2351,36.202,36.2186,25000.0
2010-08-30 14:35:00,43.76,43.77,43.73,43.77,18100.0,36.2186,36.2269,36.1938,36.2269,18100.0
2010-08-30 14:40:00,43.77,43.84,43.77,43.79,10900.0,36.2269,36.2848,36.2269,36.2434,10900.0
2010-08-30 14:45:00,43.79,43.79,43.73,43.75,9900.0,36.2434,36.2434,36.1938,36.2103,9900.0
2010-08-30 14:50:00,43.75,43.82,43.74,43.81,12200.0,36.2103,36.2682,36.202,36.26,12200.0
2010-08-30 14:55:00,43.82,43.83,43.76,43.8,12100.0,36.2682,36.2765,36.2186,36.2517,12100.0
2010-08-30 15:00:00,43.8,43.83,43.79,43.8,34000.0,36.2517,36.2765,36.2434,36.2517,34000.0
2010-08-30 15:05:00,43.8,43.83,43.77,43.81,33600.0,36.2517,36.2765,36.2269,36.26,33600.0
2010-08-30 15:10:00,43.8,43.85,43.76,43.76,27900.0,36.2517,36.2931,36.2186,36.2186,27900.0
2010-08-30 15:15:00,43.75,43.76,43.71,43.74,35200.0,36.2103,36.2186,36.1772,36.202,35200.0
2010-08-30 15:20:00,43.74,43.78,43.74,43.77,36400.0,36.202,36.2351,36.202,36.2269,36400.0
2010-08-30 15:25:00,43.77,43.77,43.74,43.75,34200.0,36.2269,36.2269,36.202,36.2103,34200.0
2010-08-30 15:30:00,43.75,43.75,43.68,43.69,44300.0,36.2103,36.2103,36.1524,36.1606,44300.0
2010-08-30 15:35:00,43.69,43.75,43.69,43.74,53200.0,36.1606,36.2103,36.1606,36.202,53200.0
2010-08-30 15:40:00,43.74,43.76,43.73,43.74,48100.0,36.202,36.2186,36.1938,36.202,48100.0
2010-08-30 15:45:00,43.74,43.74,43.67,43.68,58600.0,36.202,36.202,36.1441,36.1524,58600.0
2010-08-30 15:50:00,43.68,43.69,43.65,43.66,57000.0,36.1524,36.1606,36.1275,36.1358,57000.0
2010-08-30 15:55:00,43.66,43.66,43.55,43.56,193900.0,36.1358,36.1358,36.0448,36.0531,193900.0
2010-08-31 09:30:00,43.2,43.33,43.05,43.11,36000.0,35.7551,35.8627,35.6309,35.6806,36000.0
2010-08-31 09:35:00,43.11,43.14,43.05,43.1,16800.0,35.6806,35.7054,35.6309,35.6723,16800.0
2010-08-31 09:40:00,43.08,43.08,42.87,42.93,24700.0,35.6558,35.6558,35.482,35.5316,24700.0
2010-08-31 09:45:00,42.95,43.09,42.89,43.06,32700.0,35.5482,35.664,35.4985,35.6392,32700.0
2010-08-31 09:50:00,43.08,43.16,42.98,43.16,21000.0,35.6558,35.722,35.573,35.722,21000.0
2010-08-31 09:55:00,43.14,43.17,42.94,43.0,12500.0,35.7054,35.7303,35.5399,35.5896,12500.0
2010-08-31 10:00:00,43.04,43.27,43.04,43.21,21300.0,35.6227,35.813,35.6227,35.7634,21300.0
2010-08-31 10:05:00,43.21,43.28,43.18,43.25,29200.0,35.7634,35.8213,35.7385,35.7965,29200.0
2010-08-31 10:10:00,43.25,43.38,43.24,43.38,22600.0,35.7965,35.9041,35.7882,35.9041,22600.0
2010-08-31 10:15:00,43.38,43.38,43.3,43.33,48400.0,35.9041,35.9041,35.8379,35.8627,48400.0
2010-08-31 10:20:00,43.33,43.35,43.29,43.29,19000.0,35.8627,35.8792,35.8296,35.8296,19000.0
2010-08-31 10:25:00,43.29,43.3,43.26,43.28,12200.0,35.8296,35.8379,35.8048,35.8213,12200.0
2010-08-31 10:30:00,43.29,43.34,43.24,43.27,11700.0,35.8296,35.871,35.7882,35.813,11700.0
2010-08-31 10:35:00,43.27,43.28,43.14,43.16,23600.0,35.813,35.8213,35.7054,35.722,23600.0
2010-08-31 10:40:00,43.17,43.2,43.11,43.2,16700.0,35.7303,35.7551,35.6806,35.7551,16700.0
2010-08-31 10:45:00,43.19,43.19,43.12,43.14,13900.0,35.7468,35.7468,35.6889,35.7054,13900.0
2010-08-31 10:50:00,43.15,43.24,43.14,43.17,11500.0,35.7137,35.7882,35.7054,35.7303,11500.0
2010-08-31 10:55:00,43.17,43.24,43.15,43.23,10900.0,35.7303,35.7882,35.7137,35.7799,10900.0
2010-08-31 11:00:00,43.22,43.25,43.21,43.21,8300.0,35.7716,35.7965,35.7634,35.7634,8300.0
2010-08-31 11:05:00,43.22,43.23,43.09,43.09,22700.0,35.7716,35.7799,35.664,35.664,22700.0
2010-08-31 11:10:00,43.1,43.13,43.07,43.13,30100.0,35.6723,35.6972,35.6475,35.6972,30100.0
2010-08-31 11:15:00,43.13,43.19,43.09,43.11,24700.0,35.6972,35.7468,35.664,35.6806,24700.0
2010-08-31 11:20:00,43.08,43.25,43.08,43.24,13200.0,35.6558,35.7965,35.6558,35.7882,13200.0
2010-08-31 11:25:00,43.24,43.3,43.21,43.21,12500.0,35.7882,35.8379,35.7634,35.7634,12500.0
2010-08-31 11:30:00,43.2,43.22,43.15,43.22,20400.0,35.7551,35.7716,35.7137,35.7716,20400.0
2010-08-31 11:35:00,43.21,43.28,43.21,43.24,13400.0,35.7634,35.8213,35.7634,35.7882,13400.0
2010-08-31 11:40:00,43.24,43.27,43.19,43.21,9100.0,35.7882,35.813,35.7468,35.7634,9100.0
2010-08-31 11:45:00,43.19,43.22,43.17,43.18,7600.0,35.7468,35.7716,35.7303,35.7385,7600.0
2010-08-31 11:50:00,43.18,43.31,43.17,43.28,20000.0,35.7385,35.8461,35.7303,35.8213,20000.0
2010-08-31 11:55:00,43.28,43.28,43.19,43.2,6700.0,35.8213,35.8213,35.7468,35.7551,6700.0
2010-08-31 12:00:00,43.2,43.23,43.17,43.19,8700.0,35.7551,35.7799,35.7303,35.7468,8700.0
2010-08-31 12:05:00,43.18,43.22,43.15,43.16,13300.0,35.7385,35.7716,35.7137,35.722,13300.0
2010-08-31 12:10:00,43.16,43.28,43.16,43.26,59900.0,35.722,35.8213,35.722,35.8048,59900.0
2010-08-31 12:15:00,43.26,43.31,43.26,43.29,8400.0,35.8048,35.8461,35.8048,35.8296,8400.0
2010-08-31 12:20:00,43.29,43.31,43.26,43.27,6500.0,35.8296,35.8461,35.8048,35.813,6500.0
2010-08-31 12:25:00,43.28,43.34,43.26,43.33,16500.0,35.8213,35.871,35.8048,35.8627,16500.0
2010-08-31 12:30:00,43.33,43.38,43.32,43.38,12200.0,35.8627,35.9041,35.8544,35.9041,12200.0
2010-08-31 12:35:00,43.37,43.39,43.35,43.35,4700.0,35.8958,35.9123,35.8792,35.8792,4700.0
2010-08-31 12:40:00,43.34,43.35,43.26,43.29,7200.0,35.871,35.8792,35.8048,35.8296,7200.0
2010-08-31 12:45:00,43.29,43.36,43.28,43.34,6300.0,35.8296,35.8875,35.8213,35.871,6300.0
2010-08-31 12:50:00,43.33,43.35,43.28,43.28,10000.0,35.8627,35.8792,35.8213,35.8213,10000.0
2010-08-31 12:55:00,43.27,43.28,43.25,43.25,7100.0,35.813,35.8213,35.7965,35.7965,7100.0
2010-08-31 13:00:00,43.26,43.33,43.21,43.32,17000.0,35.8048,35.8627,35.7634,35.8544,17000.0
2010-08-31 13:05:00,43.31,43.36,43.29,43.35,15200.0,35.8461,35.8875,35.8296,35.8792,15200.0
2010-08-31 13:10:00,43.34,43.36,43.33,43.35,8800.0,35.871,35.8875,35.8627,35.8792,8800.0
2010-08-31 13:15:00,43.35,43.36,43.29,43.29,4300.0,35.8792,35.8875,35.8296,35.8296,4300.0
2010-08-31 13:20:00,43.29,43.31,43.24,43.24,16100.0,35.8296,35.8461,35.7882,35.7882,16100.0
2010-08-31 13:25:00,43.25,43.25,43.19,43.23,24300.0,35.7965,35.7965,35.7468,35.7799,24300.0
2010-08-31 13:30:00,43.23,43.26,43.21,43.21,5700.0,35.7799,35.8048,35.7634,35.7634,5700.0
2010-08-31 13:35:00,43.21,43.28,43.2,43.25,10900.0,35.7634,35.8213,35.7551,35.7965,10900.0
2010-08-31 13:40:00,43.26,43.3,43.26,43.27,4500.0,35.8048,35.8379,35.8048,35.813,4500.0
2010-08-31 13:45:00,43.27,43.28,43.23,43.24,4100.0,35.813,35.8213,35.7799,35.7882,4100.0
2010-08-31 13:50:00,43.23,43.26,43.22,43.24,4400.0,35.7799,35.8048,35.7716,35.7882,4400.0
2010-08-31 13:55:00,43.23,43.28,43.22,43.25,5300.0,35.7799,35.8213,35.7716,35.7965,5300.0
2010-08-31 14:00:00,43.26,43.29,43.19,43.22,28800.0,35.8048,35.8296,35.7468,35.7716,28800.0
2010-08-31 14:05:00,43.22,43.31,43.22,43.29,13000.0,35.7716,35.8461,35.7716,35.8296,13000.0
2010-08-31 14:10:00,43.29,43.33,43.26,43.27,6700.0,35.8296,35.8627,35.8048,35.813,6700.0
2010-08-31 14:15:00,43.27,43.27,43.2,43.22,34100.0,35.813,35.813,35.7551,35.7716,34100.0
2010-08-31 14:20:00,43.21,43.23,43.15,43.22,38200.0,35.7634,35.7799,35.7137,35.7716,38200.0
2010-08-31 14:25:00,43.22,43.28,43.19,43.23,12100.0,35.7716,35.8213,35.7468,35.7799,12100.0
2010-08-31 14:30:00,43.23,43.25,43.2,43.21,11800.0,35.7799,35.7965,35.7551,35.7634,11800.0
2010-08-31 14:35:00,43.22,43.25,43.15,43.17,33800.0,35.7716,35.7965,35.7137,35.7303,33800.0
2010-08-31 14:40:00,43.17,43.18,43.11,43.11,20200.0,35.7303,35.7385,35.6806,35.6806,20200.0
2010-08-31 14:45:00,43.11,43.14,43.05,43.05,18800.0,35.6806,35.7054,35.6309,35.6309,18800.0
2010-08-31 14:50:00,43.05,43.21,43.03,43.2,57100.0,35.6309,35.7634,35.6144,35.7551,57100.0
2010-08-31 14:55:00,43.2,43.2,43.11,43.11,25400.0,35.7551,35.7551,35.6806,35.6806,25400.0
2010-08-31 15:00:00,43.11,43.19,43.1,43.16,17300.0,35.6806,35.7468,35.6723,35.722,17300.0
2010-08-31 15:05:00,43.16,43.16,43.1,43.12,14500.0,35.722,35.722,35.6723,35.6889,14500.0
2010-08-31 15:10:00,43.13,43.13,43.05,43.07,15100.0,35.6972,35.6972,35.6309,35.6475,15100.0
2010-08-31 15:15:00,43.07,43.13,43.04,43.11,20600.0,35.6475,35.6972,35.6227,35.6806,20600.0
2010-08-31 15:20:00,43.11,43.13,43.04,43.05,22300.0,35.6806,35.6972,35.6227,35.6309,22300.0
2010-08-31 15:25:00,43.05,43.15,43.03,43.14,56900.0,35.6309,35.7137,35.6144,35.7054,56900.0
2010-08-31 15:30:00,43.12,43.18,43.11,43.17,63300.0,35.6889,35.7385,35.6806,35.7303,63300.0
2010-08-31 15:35:00,43.16,43.21,43.12,43.16,138000.0,35.722,35.7634,35.6889,35.722,138000.0
2010-08-31 15:40:00,43.15,43.2,43.14,43.16,59100.0,35.7137,35.7551,35.7054,35.722,59100.0
2010-08-31 15:45:00,43.16,43.32,43.16,43.27,135700.0,35.722,35.8544,35.722,35.813,135700.0
2010-08-31 15:50:00,43.26,43.27,43.13,43.15,83600.0,35.8048,35.813,35.6972,35.7137,83600.0
2010-08-31 15:55:00,43.15,43.2,43.13,43.18,147800.0,35.7137,35.7551,35.6972,35.7385,147800.0
2010-09-01 09:30:00,43.51,43.89,43.51,43.82,23600.0,36.0117,36.3262,36.0117,36.2682,23600.0
2010-09-01 09:35:00,43.84,44.03,43.83,43.97,22600.0,36.2848,36.4421,36.2765,36.3924,22600.0
2010-09-01 09:40:00,43.96,44.08,43.92,44.01,23600.0,36.3841,36.4834,36.351,36.4255,23600.0
2010-09-01 09:45:00,44.01,44.06,43.97,44.0,33600.0,36.4255,36.4669,36.3924,36.4172,33600.0
2010-09-01 09:50:00,43.98,44.06,43.97,44.04,24400.0,36.4007,36.4669,36.3924,36.4503,24400.0
2010-09-01 09:55:00,44.04,44.07,43.98,44.07,17600.0,36.4503,36.4752,36.4007,36.4752,17600.0
2010-09-01 10:00:00,44.03,44.44,44.03,44.42,53400.0,36.4421,36.7814,36.4421,36.7648,53400.0
2010-09-01 10:05:00,44.43,44.53,44.39,44.48,27500.0,36.7731,36.8559,36.74,36.8145,27500.0
2010-09-01 10:10:00,44.46,44.6,44.33,44.6,28600.0,36.7979,36.9138,36.6904,36.9138,28600.0
2010-09-01 10:15:00,44.6,44.64,44.48,44.49,14300.0,36.9138,36.9469,36.8145,36.8228,14300.0
2010-09-01 10:20:00,44.49,44.5,44.43,44.44,11500.0,36.8228,36.8311,36.7731,36.7814,11500.0
2010-09-01 10:25:00,44.43,44.48,44.35,44.48,13200.0,36.7731,36.8145,36.7069,36.8145,13200.0
2010-09-01 10:30:00,44.49,44.53,44.46,44.51,19500.0,36.8228,36.8559,36.7979,36.8393,19500.0
2010-09-01 10:35:00,44.51,44.55,44.49,44.51,18300.0,36.8393,36.8724,36.8228,36.8393,18300.0
2010-09-01 10:40:00,44.53,44.53,44.47,44.51,20100.0,36.8559,36.8559,36.8062,36.8393,20100.0
2010-09-01 10:45:00,44.5,44.54,44.5,44.54,7600.0,36.8311,36.8642,36.8311,36.8642,7600.0
2010-09-01 10:50:00,44.54,44.64,44.54,44.62,18900.0,36.8642,36.9469,36.8642,36.9304,18900.0
2010-09-01 10:55:00,44.63,44.65,44.58,44.62,19000.0,36.9387,36.9552,36.8973,36.9304,19000.0
2010-09-01 11:00:00,44.62,44.75,44.62,44.74,47100.0,36.9304,37.038,36.9304,37.0297,47100.0
2010-09-01 11:05:00,44.74,44.76,44.73,44.74,19500.0,37.0297,37.0462,37.0214,37.0297,19500.0
2010-09-01 11:10:00,44.74,44.77,44.74,44.76,24000.0,37.0297,37.0545,37.0297,37.0462,24000.0
2010-09-01 11:15:00,44.75,44.76,44.71,44.73,19500.0,37.038,37.0462,37.0049,37.0214,19500.0
2010-09-01 11:20:00,44.73,44.75,44.7,44.71,17200.0,37.0214,37.038,36.9966,37.0049,17200.0
2010-09-01 11:25:00,44.72,44.72,44.63,44.69,34900.0,37.0131,37.0131,36.9387,36.9883,34900.0
2010-09-01 11:30:00,44.69,44.72,44.67,44.7,16100.0,36.9883,37.0131,36.9718,36.9966,16100.0
2010-09-01 11:35:00,44.71,44.72,44.69,44.71,14400.0,37.0049,37.0131,36.9883,37.0049,14400.0
2010-09-01 11:40:00,44.71,44.74,44.69,44.74,15400.0,37.0049,37.0297,36.9883,37.0297,15400.0
2010-09-01 11:45:00,44.73,44.75,44.67,44.69,15300.0,37.0214,37.038,36.9718,36.9883,15300.0
2010-09-01 11:50:00,44.69,44.74,44.65,44.71,34400.0,36.9883,37.0297,36.9552,37.0049,34400.0
2010-09-01 11:55:00,44.72,44.73,44.67,44.67,14400.0,37.0131,37.0214,36.9718,36.9718,14400.0
2010-09-01 12:00:00,44.67,44.69,44.62,44.66,35800.0,36.9718,36.9883,36.9304,36.9635,35800.0
2010-09-01 12:05:00,44.65,44.67,44.6,44.6,14300.0,36.9552,36.9718,36.9138,36.9138,14300.0
2010-09-01 12:10:00,44.6,44.6,44.53,44.53,18200.0,36.9138,36.9138,36.8559,36.8559,18200.0
2010-09-01 12:15:00,44.53,44.55,44.49,44.51,25900.0,36.8559,36.8724,36.8228,36.8393,25900.0
2010-09-01 12:20:00,44.52,44.53,44.48,44.48,16200.0,36.8476,36.8559,36.8145,36.8145,16200.0
2010-09-01 12:25:00,44.47,44.47,44.44,44.46,17000.0,36.8062,36.8062,36.7814,36.7979,17000.0
2010-09-01 12:30:00,44.47,44.52,44.46,44.52,21500.0,36.8062,36.8476,36.7979,36.8476,21500.0
2010-09-01 12:35:00,44.52,44.53,44.51,44.52,10700.0,36.8476,36.8559,36.8393,36.8476,10700.0
2010-09-01 12:40:00,44.52,44.53,44.51,44.53,13200.0,36.8476,36.8559,36.8393,36.8559,13200.0
2010-09-01 12:45:00,44.53,44.57,44.53,44.54,19900.0,36.8559,36.889,36.8559,36.8642,19900.0
2010-09-01 12:50:00,44.55,44.55,44.5,44.51,9200.0,36.8724,36.8724,36.8311,36.8393,9200.0
2010-09-01 12:55:00,44.52,44.56,44.51,44.53,9500.0,36.8476,36.8807,36.8393,36.8559,9500.0
2010-09-01 13:00:00,44.53,44.53,44.49,44.5,9500.0,36.8559,36.8559,36.8228,36.8311,9500.0
2010-09-01 13:05:00,44.5,44.56,44.5,44.56,10200.0,36.8311,36.8807,36.8311,36.8807,10200.0
2010-09-01 13:10:00,44.55,44.56,44.53,44.55,7700.0,36.8724,36.8807,36.8559,36.8724,7700.0
2010-09-01 13:15:00,44.56,44.56,44.51,44.51,7100.0,36.8807,36.8807,36.8393,36.8393,7100.0
2010-09-01 13:20:00,44.51,44.52,44.5,44.51,6800.0,36.8393,36.8476,36.8311,36.8393,6800.0
2010-09-01 13:25:00,44.51,44.56,44.46,44.49,35800.0,36.8393,36.8807,36.7979,36.8228,35800.0
2010-09-01 13:30:00,44.5,44.53,44.49,44.49,8100.0,36.8311,36.8559,36.8228,36.8228,8100.0
2010-09-01 13:35:00,44.5,44.54,44.49,44.54,11500.0,36.8311,36.8642,36.8228,36.8642,11500.0
2010-09-01 13:40:00,44.54,44.57,44.54,44.54,16500.0,36.8642,36.889,36.8642,36.8642,16500.0
2010-09-01 13:45:00,44.55,44.55,44.47,44.5,19700.0,36.8724,36.8724,36.8062,36.8311,19700.0
2010-09-01 13:50:00,44.5,44.5,44.47,44.49,11700.0,36.8311,36.8311,36.8062,36.8228,11700.0
2010-09-01 13:55:00,44.5,44.5,44.42,44.44,12000.0,36.8311,36.8311,36.7648,36.7814,12000.0
2010-09-01 14:00:00,44.45,44.48,44.45,44.48,13100.0,36.7897,36.8145,36.7897,36.8145,13100.0
2010-09-01 14:05:00,44.48,44.5,44.45,44.46,23300.0,36.8145,36.8311,36.7897,36.7979,23300.0
2010-09-01 14:10:00,44.46,44.47,44.41,44.41,10500.0,36.7979,36.8062,36.7566,36.7566,10500.0
2010-09-01 14:15:00,44.41,44.41,44.38,44.38,10400.0,36.7566,36.7566,36.7317,36.7317,10400.0
2010-09-01 14:20:00,44.38,44.44,44.38,44.38,14400.0,36.7317,36.7814,36.7317,36.7317,14400.0
2010-09-01 14:25:00,44.38,44.44,44.37,44.42,13400.0,36.7317,36.7814,36.7235,36.7648,13400.0
2010-09-01 14:30:00,44.43,44.43,44.42,44.43,8700.0,36.7731,36.7731,36.7648,36.7731,8700.0
2010-09-01 14:35:00,44.43,44.43,44.4,44.42,12200.0,36.7731,36.7731,36.7483,36.7648,12200.0
2010-09-01 14:40:00,44.41,44.45,44.41,44.45,12700.0,36.7566,36.7897,36.7566,36.7897,12700.0
2010-09-01 14:45:00,44.44,44.47,44.43,44.44,9200.0,36.7814,36.8062,36.7731,36.7814,9200.0
2010-09-01 14:50:00,44.43,44.47,44.41,44.41,15300.0,36.7731,36.8062,36.7566,36.7566,15300.0
2010-09-01 14:55:00,44.42,44.44,44.39,44.4,21700.0,36.7648,36.7814,36.74,36.7483,21700.0
2010-09-01 15:00:00,44.4,44.4,44.35,44.4,24900.0,36.7483,36.7483,36.7069,36.7483,24900.0
2010-09-01 15:05:00,44.39,44.41,44.39,44.39,36000.0,36.74,36.7566,36.74,36.74,36000.0
2010-09-01 15:10:00,44.39,44.43,44.38,44.42,16300.0,36.74,36.7731,36.7317,36.7648,16300.0
2010-09-01 15:15:00,44.43,44.43,44.39,44.4,24700.0,36.7731,36.7731,36.74,36.7483,24700.0
2010-09-01 15:20:00,44.4,44.43,44.36,44.37,31500.0,36.7483,36.7731,36.7152,36.7235,31500.0
2010-09-01 15:25:00,44.37,44.42,44.3,44.42,31000.0,36.7235,36.7648,36.6655,36.7648,31000.0
2010-09-01 15:30:00,44.41,44.52,44.4,44.5,102000.0,36.7566,36.8476,36.7483,36.8311,102000.0
2010-09-01 15:35:00,44.5,44.52,44.45,44.47,52300.0,36.8311,36.8476,36.7897,36.8062,52300.0
2010-09-01 15:40:00,44.48,44.56,44.48,44.54,53000.0,36.8145,36.8807,36.8145,36.8642,53000.0
2010-09-01 15:45:00,44.54,44.62,44.51,44.52,67500.0,36.8642,36.9304,36.8393,36.8476,67500.0
2010-09-01 15:50:00,44.53,44.58,44.51,44.51,97700.0,36.8559,36.8973,36.8393,36.8393,97700.0
2010-09-01 15:55:00,44.51,44.64,44.51,44.63,131200.0,36.8393,36.9469,36.8393,36.9387,131200.0
2010-09-02 09:30:00,44.94,45.56,44.79,45.55,89500.0,37.1952,37.7084,37.0711,37.7001,89500.0
2010-09-02 09:35:00,45.57,45.97,45.53,45.93,124800.0,37.7167,38.0477,37.6835,38.0146,124800.0
2010-09-02 09:40:00,45.94,46.6,45.85,46.58,175200.0,38.0229,38.5691,37.9484,38.5526,175200.0
2010-09-02 09:45:00,46.58,46.59,46.09,46.09,255600.0,38.5526,38.5609,38.147,38.147,255600.0
2010-09-02 09:50:00,46.09,46.11,45.83,45.85,194300.0,38.147,38.1636,37.9318,37.9484,194300.0
2010-09-02 09:55:00,45.84,45.91,45.61,45.73,92800.0,37.9401,37.9981,37.7498,37.8491,92800.0
2010-09-02 10:00:00,45.77,45.96,45.65,45.65,81800.0,37.8822,38.0394,37.7829,37.7829,81800.0
2010-09-02 10:05:00,45.66,45.73,45.49,45.58,123700.0,37.7911,37.8491,37.6504,37.7249,123700.0
2010-09-02 10:10:00,45.58,45.6,45.49,45.5,190600.0,37.7249,37.7415,37.6504,37.6587,190600.0
2010-09-02 10:15:00,45.5,45.52,45.37,45.37,75700.0,37.6587,37.6753,37.5511,37.5511,75700.0
2010-09-02 10:20:00,45.37,45.45,45.28,45.37,76800.0,37.5511,37.6173,37.4766,37.5511,76800.0
2010-09-02 10:25:00,45.37,45.49,45.29,45.47,75400.0,37.5511,37.6504,37.4849,37.6339,75400.0
2010-09-02 10:30:00,45.48,45.54,45.36,45.4,67500.0,37.6422,37.6918,37.5428,37.576,67500.0
2010-09-02 10:35:00,45.4,45.4,45.3,45.3,44400.0,37.576,37.576,37.4932,37.4932,44400.0
2010-09-02 10:40:00,45.3,45.36,45.3,45.34,39900.0,37.4932,37.5428,37.4932,37.5263,39900.0
2010-09-02 10:45:00,45.33,45.38,45.3,45.38,39700.0,37.518,37.5594,37.4932,37.5594,39700.0
2010-09-02 10:50:00,45.38,45.38,45.3,45.34,39400.0,37.5594,37.5594,37.4932,37.5263,39400.0
2010-09-02 10:55:00,45.34,45.38,45.26,45.29,55900.0,37.5263,37.5594,37.4601,37.4849,55900.0
2010-09-02 11:00:00,45.28,45.37,45.27,45.35,39000.0,37.4766,37.5511,37.4684,37.5346,39000.0
2010-09-02 11:05:00,45.35,45.37,45.32,45.36,27500.0,37.5346,37.5511,37.5097,37.5428,27500.0
2010-09-02 11:10:00,45.36,45.36,45.29,45.32,24600.0,37.5428,37.5428,37.4849,37.5097,24600.0
2010-09-02 11:15:00,45.32,45.34,45.28,45.29,55100.0,37.5097,37.5263,37.4766,37.4849,55100.0
2010-09-02 11:20:00,45.3,45.3,45.22,45.26,52800.0,37.4932,37.4932,37.427,37.4601,52800.0
2010-09-02 11:25:00,45.25,45.37,45.25,45.37,83100.0,37.4518,37.5511,37.4518,37.5511,83100.0
2010-09-02 11:30:00,45.37,45.42,45.36,45.4,24700.0,37.5511,37.5925,37.5428,37.576,24700.0
2010-09-02 11:35:00,45.41,45.41,45.35,45.39,37400.0,37.5842,37.5842,37.5346,37.5677,37400.0
2010-09-02 11:40:00,45.4,45.6,45.4,45.55,39900.0,37.576,37.7415,37.576,37.7001,39900.0
2010-09-02 11:45:00,45.56,45.6,45.55,45.59,21400.0,37.7084,37.7415,37.7001,37.7332,21400.0
2010-09-02 11:50:00,45.59,45.68,45.59,45.65,30000.0,37.7332,37.8077,37.7332,37.7829,30000.0
2010-09-02 11:55:00,45.66,45.68,45.58,45.61,35100.0,37.7911,37.8077,37.7249,37.7498,35100.0
2010-09-02 12:00:00,45.61,45.61,45.49,45.49,20600.0,37.7498,37.7498,37.6504,37.6504,20600.0
2010-09-02 12:05:00,45.49,45.54,45.46,45.49,26200.0,37.6504,37.6918,37.6256,37.6504,26200.0
2010-09-02 12:10:00,45.48,45.5,45.47,45.5,19600.0,37.6422,37.6587,37.6339,37.6587,19600.0
2010-09-02 12:15:00,45.5,45.51,45.45,45.5,20900.0,37.6587,37.667,37.6173,37.6587,20900.0
2010-09-02 12:20:00,45.5,45.59,45.5,45.59,31200.0,37.6587,37.7332,37.6587,37.7332,31200.0
2010-09-02 12:25:00,45.59,45.67,45.57,45.67,27400.0,37.7332,37.7994,37.7167,37.7994,27400.0
2010-09-02 12:30:00,45.68,45.7,45.67,45.7,16400.0,37.8077,37.8243,37.7994,37.8243,16400.0
2010-09-02 12:35:00,45.7,45.71,45.65,45.67,25500.0,37.8243,37.8325,37.7829,37.7994,25500.0
2010-09-02 12:40:00,45.67,45.72,45.6,45.6,27300.0,37.7994,37.8408,37.7415,37.7415,27300.0
2010-09-02 12:45:00,45.6,45.73,45.56,45.72,26300.0,37.7415,37.8491,37.7084,37.8408,26300.0
2010-09-02 12:50:00,45.72,45.75,45.62,45.64,23000.0,37.8408,37.8656,37.758,37.7746,23000.0
2010-09-02 12:55:00,45.63,45.72,45.62,45.72,11600.0,37.7663,37.8408,37.758,37.8408,11600.0
2010-09-02 13:00:00,45.72,45.72,45.59,45.6,49800.0,37.8408,37.8408,37.7332,37.7415,49800.0
2010-09-02 13:05:00,45.6,45.6,45.59,45.6,17200.0,37.7415,37.7415,37.7332,37.7415,17200.0
2010-09-02 13:10:00,45.59,45.6,45.56,45.57,22700.0,37.7332,37.7415,37.7084,37.7167,22700.0
2010-09-02 13:15:00,45.57,45.6,45.57,45.6,18900.0,37.7167,37.7415,37.7167,37.7415,18900.0
2010-09-02 13:20:00,45.6,45.6,45.53,45.55,80800.0,37.7415,37.7415,37.6835,37.7001,80800.0
2010-09-02 13:25:00,45.54,45.56,45.46,45.46,39100.0,37.6918,37.7084,37.6256,37.6256,39100.0
2010-09-02 13:30:00,45.46,45.47,45.4,45.42,38300.0,37.6256,37.6339,37.576,37.5925,38300.0
2010-09-02 13:35:00,45.43,45.44,45.32,45.33,45600.0,37.6008,37.6091,37.5097,37.518,45600.0
2010-09-02 13:40:00,45.32,45.36,45.32,45.32,32800.0,37.5097,37.5428,37.5097,37.5097,32800.0
2010-09-02 13:45:00,45.31,45.36,45.3,45.35,20400.0,37.5015,37.5428,37.4932,37.5346,20400.0
2010-09-02 13:50:00,45.36,45.39,45.31,45.38,27400.0,37.5428,37.5677,37.5015,37.5594,27400.0
2010-09-02 13:55:00,45.38,45.38,45.31,45.31,39400.0,37.5594,37.5594,37.5015,37.5015,39400.0
2010-09-02 14:00:00,45.32,45.39,45.32,45.39,20000.0,37.5097,37.5677,37.5097,37.5677,20000.0
2010-09-02 14:05:00,45.39,45.43,45.38,45.41,42800.0,37.5677,37.6008,37.5594,37.5842,42800.0
2010-09-02 14:10:00,45.42,45.5,45.39,45.49,26400.0,37.5925,37.6587,37.5677,37.6504,26400.0
2010-09-02 14:15:00,45.49,45.51,45.42,45.51,35200.0,37.6504,37.667,37.5925,37.667,35200.0
2010-09-02 14:20:00,45.51,45.52,45.42,45.43,23500.0,37.667,37.6753,37.5925,37.6008,23500.0
2010-09-02 14:25:00,45.44,45.5,45.44,45.44,27000.0,37.6091,37.6587,37.6091,37.6091,27000.0
2010-09-02 14:30:00,45.44,45.46,45.39,45.39,29800.0,37.6091,37.6256,37.5677,37.5677,29800.0
2010-09-02 14:35:00,45.4,45.44,45.37,45.37,38700.0,37.576,37.6091,37.5511,37.5511,38700.0
2010-09-02 14:40:00,45.37,45.38,45.34,45.35,41400.0,37.5511,37.5594,37.5263,37.5346,41400.0
2010-09-02 14:45:00,45.34,45.36,45.34,45.35,23500.0,37.5263,37.5428,37.5263,37.5346,23500.0
2010-09-02 14:50:00,45.35,45.36,45.33,45.35,33500.0,37.5346,37.5428,37.518,37.5346,33500.0
2010-09-02 14:55:00,45.36,45.45,45.36,45.45,29000.0,37.5428,37.6173,37.5428,37.6173,29000.0
2010-09-02 15:00:00,45.45,45.45,45.38,45.4,50300.0,37.6173,37.6173,37.5594,37.576,50300.0
2010-09-02 15:05:00,45.41,45.49,45.4,45.47,32900.0,37.5842,37.6504,37.576,37.6339,32900.0
2010-09-02 15:10:00,45.47,45.48,45.42,45.44,30900.0,37.6339,37.6422,37.5925,37.6091,30900.0
2010-09-02 15:15:00,45.43,45.44,45.35,45.35,38300.0,37.6008,37.6091,37.5346,37.5346,38300.0
2010-09-02 15:20:00,45.36,45.41,45.35,45.39,50500.0,37.5428,37.5842,37.5346,37.5677,50500.0
2010-09-02 15:25:00,45.39,45.4,45.31,45.4,46500.0,37.5677,37.576,37.5015,37.576,46500.0
2010-09-02 15:30:00,45.4,45.47,45.39,45.47,41100.0,37.576,37.6339,37.5677,37.6339,41100.0
2010-09-02 15:35:00,45.47,45.52,45.46,45.49,74700.0,37.6339,37.6753,37.6256,37.6504,74700.0
2010-09-02 15:40:00,45.5,45.57,45.49,45.56,70100.0,37.6587,37.7167,37.6504,37.7084,70100.0
2010-09-02 15:45:00,45.56,45.69,45.56,45.68,109500.0,37.7084,37.816,37.7084,37.8077,109500.0
2010-09-02 15:50:00,45.68,45.71,45.66,45.71,86400.0,37.8077,37.8325,37.7911,37.8325,86400.0
2010-09-02 15:55:00,45.71,45.75,45.69,45.71,158100.0,37.8325,37.8656,37.816,37.8325,158100.0
2010-09-03 09:30:00,46.08,46.28,46.0,46.03,46200.0,38.1388,38.3043,38.0726,38.0974,46200.0
2010-09-03 09:35:00,46.04,46.12,45.98,45.99,41200.0,38.1057,38.1719,38.056,38.0643,41200.0
2010-09-03 09:40:00,46.0,46.04,45.94,46.03,29000.0,38.0726,38.1057,38.0229,38.0974,29000.0
2010-09-03 09:45:00,46.03,46.1,46.0,46.0,41600.0,38.0974,38.1553,38.0726,38.0726,41600.0
2010-09-03 09:50:00,46.0,46.01,45.95,46.0,33000.0,38.0726,38.0808,38.0312,38.0726,33000.0
2010-09-03 09:55:00,46.0,46.0,45.9,45.91,17500.0,38.0726,38.0726,37.9898,37.9981,17500.0
2010-09-03 10:00:00,45.91,45.91,45.78,45.84,25400.0,37.9981,37.9981,37.8905,37.9401,25400.0
2010-09-03 10:05:00,45.83,45.83,45.71,45.77,24400.0,37.9318,37.9318,37.8325,37.8822,24400.0
2010-09-03 10:10:00,45.77,45.81,45.68,45.69,31300.0,37.8822,37.9153,37.8077,37.816,31300.0
2010-09-03 10:15:00,45.69,45.69,45.47,45.5,87500.0,37.816,37.816,37.6339,37.6587,87500.0
2010-09-03 10:20:00,45.51,45.64,45.5,45.6,91900.0,37.667,37.7746,37.6587,37.7415,91900.0
2010-09-03 10:25:00,45.6,45.61,45.51,45.51,48500.0,37.7415,37.7498,37.667,37.667,48500.0
2010-09-03 10:30:00,45.51,45.51,45.32,45.34,95100.0,37.667,37.667,37.5097,37.5263,95100.0
2010-09-03 10:35:00,45.33,45.48,45.33,45.42,29200.0,37.518,37.6422,37.518,37.5925,29200.0
2010-09-03 10:40:00,45.41,45.53,45.41,45.5,20600.0,37.5842,37.6835,37.5842,37.6587,20600.0
2010-09-03 10:45:00,45.5,45.56,45.5,45.53,13400.0,37.6587,37.7084,37.6587,37.6835,13400.0
2010-09-03 10:50:00,45.52,45.53,45.46,45.46,19400.0,37.6753,37.6835,37.6256,37.6256,19400.0
2010-09-03 10:55:00,45.46,45.5,45.4,45.48,23700.0,37.6256,37.6587,37.576,37.6422,23700.0
2010-09-03 11:00:00,45.48,45.51,45.45,45.49,19600.0,37.6422,37.667,37.6173,37.6504,19600.0
2010-09-03 11:05:00,45.48,45.56,45.48,45.55,11700.0,37.6422,37.7084,37.6422,37.7001,11700.0
2010-09-03 11:10:00,45.54,45.56,45.46,45.52,19600.0,37.6918,37.7084,37.6256,37.6753,19600.0
2010-09-03 11:15:00,45.53,45.58,45.51,45.54,13100.0,37.6835,37.7249,37.667,37.6918,13100.0
2010-09-03 11:20:00,45.54,45.56,45.5,45.5,9800.0,37.6918,37.7084,37.6587,37.6587,9800.0
2010-09-03 11:25:00,45.51,45.58,45.51,45.52,15800.0,37.667,37.7249,37.667,37.6753,15800.0
2010-09-03 11:30:00,45.53,45.59,45.52,45.57,20000.0,37.6835,37.7332,37.6753,37.7167,20000.0
2010-09-03 11:35:00,45.57,45.63,45.53,45.63,23200.0,37.7167,37.7663,37.6835,37.7663,23200.0
2010-09-03 11:40:00,45.62,45.69,45.62,45.68,36300.0,37.758,37.816,37.758,37.8077,36300.0
2010-09-03 11:45:00,45.68,45.71,45.66,45.68,14200.0,37.8077,37.8325,37.7911,37.8077,14200.0
2010-09-03 11:50:00,45.68,45.69,45.64,45.67,12700.0,37.8077,37.816,37.7746,37.7994,12700.0
2010-09-03 11:55:00,45.68,45.77,45.67,45.72,13600.0,37.8077,37.8822,37.7994,37.8408,13600.0
2010-09-03 12:00:00,45.71,45.71,45.67,45.67,12800.0,37.8325,37.8325,37.7994,37.7994,12800.0
2010-09-03 12:05:00,45.66,45.67,45.61,45.63,12900.0,37.7911,37.7994,37.7498,37.7663,12900.0
2010-09-03 12:10:00,45.63,45.63,45.59,45.59,5100.0,37.7663,37.7663,37.7332,37.7332,5100.0
2010-09-03 12:15:00,45.59,45.6,45.54,45.54,13100.0,37.7332,37.7415,37.6918,37.6918,13100.0
2010-09-03 12:20:00,45.54,45.56,45.54,45.56,8200.0,37.6918,37.7084,37.6918,37.7084,8200.0
2010-09-03 12:25:00,45.56,45.56,45.53,45.54,17000.0,37.7084,37.7084,37.6835,37.6918,17000.0
2010-09-03 12:30:00,45.55,45.55,45.53,45.54,13600.0,37.7001,37.7001,37.6835,37.6918,13600.0
2010-09-03 12:35:00,45.55,45.68,45.55,45.68,19900.0,37.7001,37.8077,37.7001,37.8077,19900.0
2010-09-03 12:40:00,45.68,45.73,45.67,45.72,18600.0,37.8077,37.8491,37.7994,37.8408,18600.0
2010-09-03 12:45:00,45.72,45.75,45.68,45.68,15200.0,37.8408,37.8656,37.8077,37.8077,15200.0
2010-09-03 12:50:00,45.69,45.73,45.67,45.73,13600.0,37.816,37.8491,37.7994,37.8491,13600.0
2010-09-03 12:55:00,45.72,45.78,45.72,45.75,7300.0,37.8408,37.8905,37.8408,37.8656,7300.0
2010-09-03 13:00:00,45.74,45.77,45.7,45.7,11200.0,37.8574,37.8822,37.8243,37.8243,11200.0
2010-09-03 13:05:00,45.7,45.71,45.67,45.68,16800.0,37.8243,37.8325,37.7994,37.8077,16800.0
2010-09-03 13:10:00,45.68,45.75,45.68,45.72,9200.0,37.8077,37.8656,37.8077,37.8408,9200.0
2010-09-03 13:15:00,45.74,45.78,45.72,45.78,8700.0,37.8574,37.8905,37.8408,37.8905,8700.0
2010-09-03 13:20:00,45.77,45.79,45.76,45.78,9500.0,37.8822,37.8987,37.8739,37.8905,9500.0
2010-09-03 13:25:00,45.79,45.8,45.71,45.72,15500.0,37.8987,37.907,37.8325,37.8408,15500.0
2010-09-03 13:30:00,45.73,45.79,45.73,45.79,12300.0,37.8491,37.8987,37.8491,37.8987,12300.0
2010-09-03 13:35:00,45.78,45.85,45.77,45.85,10700.0,37.8905,37.9484,37.8822,37.9484,10700.0
2010-09-03 13:40:00,45.87,45.88,45.83,45.84,17900.0,37.965,37.9732,37.9318,37.9401,17900.0
2010-09-03 13:45:00,45.85,45.91,45.85,45.88,17200.0,37.9484,37.9981,37.9484,37.9732,17200.0
2010-09-03 13:50:00,45.89,45.96,45.89,45.95,13200.0,37.9815,38.0394,37.9815,38.0312,13200.0
2010-09-03 13:55:00,45.95,45.98,45.95,45.95,11400.0,38.0312,38.056,38.0312,38.0312,11400.0
2010-09-03 14:00:00,45.94,45.95,45.89,45.91,14500.0,38.0229,38.0312,37.9815,37.9981,14500.0
2010-09-03 14:05:00,45.92,45.92,45.88,45.89,10800.0,38.0063,38.0063,37.9732,37.9815,10800.0
2010-09-03 14:10:00,45.89,45.92,45.87,45.9,17100.0,37.9815,38.0063,37.965,37.9898,17100.0
2010-09-03 14:15:00,45.89,45.93,45.87,45.91,13700.0,37.9815,38.0146,37.965,37.9981,13700.0
2010-09-03 14:20:00,45.91,45.97,45.89,45.97,25100.0,37.9981,38.0477,37.9815,38.0477,25100.0
2010-09-03 14:25:00,45.97,45.97,45.94,45.96,15600.0,38.0477,38.0477,38.0229,38.0394,15600.0
2010-09-03 14:30:00,45.95,46.0,45.95,45.98,30500.0,38.0312,38.0726,38.0312,38.056,30500.0
2010-09-03 14:35:00,45.98,45.99,45.97,45.97,23800.0,38.056,38.0643,38.0477,38.0477,23800.0
2010-09-03 14:40:00,45.98,45.99,45.97,45.98,18400.0,38.056,38.0643,38.0477,38.056,18400.0
2010-09-03 14:45:00,45.98,46.0,45.96,45.96,19600.0,38.056,38.0726,38.0394,38.0394,19600.0
2010-09-03 14:50:00,45.96,46.0,45.95,45.98,13800.0,38.0394,38.0726,38.0312,38.056,13800.0
2010-09-03 14:55:00,45.99,45.99,45.94,45.95,32600.0,38.0643,38.0643,38.0229,38.0312,32600.0
2010-09-03 15:00:00,45.95,46.0,45.94,45.97,35400.0,38.0312,38.0726,38.0229,38.0477,35400.0
2010-09-03 15:05:00,45.96,45.96,45.91,45.96,24500.0,38.0394,38.0394,37.9981,38.0394,24500.0
2010-09-03 15:10:00,45.96,46.0,45.95,45.97,19300.0,38.0394,38.0726,38.0312,38.0477,19300.0
2010-09-03 15:15:00,45.97,46.0,45.95,45.99,23600.0,38.0477,38.0726,38.0312,38.0643,23600.0
2010-09-03 15:20:00,45.99,46.0,45.95,45.98,34800.0,38.0643,38.0726,38.0312,38.056,34800.0
2010-09-03 15:25:00,45.98,46.0,45.96,45.99,35400.0,38.056,38.0726,38.0394,38.0643,35400.0
2010-09-03 15:30:00,45.99,46.02,45.93,45.95,49200.0,38.0643,38.0891,38.0146,38.0312,49200.0
2010-09-03 15:35:00,45.95,45.98,45.95,45.96,23100.0,38.0312,38.056,38.0312,38.0394,23100.0
2010-09-03 15:40:00,45.96,46.0,45.92,46.0,69400.0,38.0394,38.0726,38.0063,38.0726,69400.0
2010-09-03 15:45:00,46.0,46.05,45.98,46.0,77500.0,38.0726,38.1139,38.056,38.0726,77500.0
2010-09-03 15:50:00,46.0,46.02,45.98,45.99,84100.0,38.0726,38.0891,38.056,38.0643,84100.0
2010-09-03 15:55:00,45.99,46.1,45.98,46.04,166200.0,38.0643,38.1553,38.056,38.1057,166200.0
2010-09-07 09:30:00,45.81,46.05,45.8,45.97,32000.0,37.9153,38.1139,37.907,38.0477,32000.0
2010-09-07 09:35:00,45.95,46.05,45.86,45.94,26400.0,38.0312,38.1139,37.9567,38.0229,26400.0
2010-09-07 09:40:00,45.93,45.93,45.83,45.88,13500.0,38.0146,38.0146,37.9318,37.9732,13500.0
2010-09-07 09:45:00,45.87,45.89,45.8,45.83,11900.0,37.965,37.9815,37.907,37.9318,11900.0
2010-09-07 09:50:00,45.83,45.87,45.73,45.77,18700.0,37.9318,37.965,37.8491,37.8822,18700.0
2010-09-07 09:55:00,45.76,45.77,45.69,45.7,18000.0,37.8739,37.8822,37.816,37.8243,18000.0
2010-09-07 10:00:00,45.7,45.72,45.67,45.69,24800.0,37.8243,37.8408,37.7994,37.816,24800.0
2010-09-07 10:05:00,45.69,45.73,45.68,45.69,29100.0,37.816,37.8491,37.8077,37.816,29100.0
2010-09-07 10:10:00,45.68,45.77,45.68,45.75,20900.0,37.8077,37.8822,37.8077,37.8656,20900.0
2010-09-07 10:15:00,45.76,45.9,45.75,45.9,23200.0,37.8739,37.9898,37.8656,37.9898,23200.0
2010-09-07 10:20:00,45.9,45.9,45.83,45.86,25700.0,37.9898,37.9898,37.9318,37.9567,25700.0
2010-09-07 10:25:00,45.86,45.92,45.85,45.92,15300.0,37.9567,38.0063,37.9484,38.0063,15300.0
2010-09-07 10:30:00,45.93,45.98,45.9,45.96,20800.0,38.0146,38.056,37.9898,38.0394,20800.0
2010-09-07 10:35:00,45.98,46.02,45.93,46.02,22100.0,38.056,38.0891,38.0146,38.0891,22100.0
2010-09-07 10:40:00,46.03,46.05,46.02,46.05,19700.0,38.0974,38.1139,38.0891,38.1139,19700.0
2010-09-07 10:45:00,46.05,46.06,46.03,46.05,15500.0,38.1139,38.1222,38.0974,38.1139,15500.0
2010-09-07 10:50:00,46.04,46.06,46.04,46.05,30300.0,38.1057,38.1222,38.1057,38.1139,30300.0
2010-09-07 10:55:00,46.04,46.07,46.04,46.05,29200.0,38.1057,38.1305,38.1057,38.1139,29200.0
2010-09-07 11:00:00,46.04,46.09,46.0,46.01,17900.0,38.1057,38.147,38.0726,38.0808,17900.0
2010-09-07 11:05:00,46.02,46.04,45.96,46.0,17800.0,38.0891,38.1057,38.0394,38.0726,17800.0
2010-09-07 11:10:00,46.02,46.05,45.95,46.05,13300.0,38.0891,38.1139,38.0312,38.1139,13300.0
2010-09-07 11:15:00,46.04,46.08,46.01,46.04,16900.0,38.1057,38.1388,38.0808,38.1057,16900.0
2010-09-07 11:20:00,46.06,46.1,46.06,46.09,16100.0,38.1222,38.1553,38.1222,38.147,16100.0
2010-09-07 11:25:00,46.09,46.12,46.07,46.12,11600.0,38.147,38.1719,38.1305,38.1719,11600.0
2010-09-07 11:30:00,46.13,46.18,46.12,46.15,20100.0,38.1801,38.2215,38.1719,38.1967,20100.0
2010-09-07 11:35:00,46.15,46.17,46.12,46.13,13900.0,38.1967,38.2133,38.1719,38.1801,13900.0
2010-09-07 11:40:00,46.13,46.15,46.09,46.15,16500.0,38.1801,38.1967,38.147,38.1967,16500.0
2010-09-07 11:45:00,46.16,46.16,46.12,46.14,8400.0,38.205,38.205,38.1719,38.1884,8400.0
2010-09-07 11:50:00,46.14,46.15,46.13,46.14,18500.0,38.1884,38.1967,38.1801,38.1884,18500.0
2010-09-07 11:55:00,46.15,46.25,46.15,46.25,11700.0,38.1967,38.2795,38.1967,38.2795,11700.0
2010-09-07 12:00:00,46.24,46.29,46.23,46.28,16500.0,38.2712,38.3126,38.2629,38.3043,16500.0
2010-09-07 12:05:00,46.29,46.35,46.29,46.35,16100.0,38.3126,38.3622,38.3126,38.3622,16100.0
2010-09-07 12:10:00,46.34,46.38,46.32,46.38,28700.0,38.354,38.3871,38.3374,38.3871,28700.0
2010-09-07 12:15:00,46.37,46.39,46.37,46.37,11900.0,38.3788,38.3953,38.3788,38.3788,11900.0
2010-09-07 12:20:00,46.37,46.41,46.37,46.4,56400.0,38.3788,38.4119,38.3788,38.4036,56400.0
2010-09-07 12:25:00,46.39,46.39,46.31,46.33,13400.0,38.3953,38.3953,38.3291,38.3457,13400.0
2010-09-07 12:30:00,46.33,46.33,46.23,46.24,11500.0,38.3457,38.3457,38.2629,38.2712,11500.0
2010-09-07 12:35:00,46.24,46.24,46.21,46.21,12400.0,38.2712,38.2712,38.2464,38.2464,12400.0
2010-09-07 12:40:00,46.21,46.23,46.18,46.21,10500.0,38.2464,38.2629,38.2215,38.2464,10500.0
2010-09-07 12:45:00,46.21,46.22,46.18,46.2,7300.0,38.2464,38.2546,38.2215,38.2381,7300.0
2010-09-07 12:50:00,46.2,46.2,46.16,46.19,13500.0,38.2381,38.2381,38.205,38.2298,13500.0
2010-09-07 12:55:00,46.18,46.18,46.15,46.16,8500.0,38.2215,38.2215,38.1967,38.205,8500.0
2010-09-07 13:00:00,46.16,46.17,46.11,46.14,10800.0,38.205,38.2133,38.1636,38.1884,10800.0
2010-09-07 13:05:00,46.14,46.14,46.1,46.13,8600.0,38.1884,38.1884,38.1553,38.1801,8600.0
2010-09-07 13:10:00,46.13,46.13,46.1,46.12,7300.0,38.1801,38.1801,38.1553,38.1719,7300.0
2010-09-07 13:15:00,46.12,46.15,46.1,46.1,15000.0,38.1719,38.1967,38.1553,38.1553,15000.0
2010-09-07 13:20:00,46.1,46.1,46.05,46.08,9600.0,38.1553,38.1553,38.1139,38.1388,9600.0
2010-09-07 13:25:00,46.08,46.14,46.05,46.12,10500.0,38.1388,38.1884,38.1139,38.1719,10500.0
2010-09-07 13:30:00,46.12,46.17,46.12,46.14,10000.0,38.1719,38.2133,38.1719,38.1884,10000.0
2010-09-07 13:35:00,46.14,46.22,46.13,46.2,22200.0,38.1884,38.2546,38.1801,38.2381,22200.0
2010-09-07 13:40:00,46.2,46.21,46.13,46.16,10600.0,38.2381,38.2464,38.1801,38.205,10600.0
2010-09-07 13:45:00,46.16,46.24,46.16,46.24,15000.0,38.205,38.2712,38.205,38.2712,15000.0
2010-09-07 13:50:00,46.25,46.25,46.22,46.23,11900.0,38.2795,38.2795,38.2546,38.2629,11900.0
2010-09-07 13:55:00,46.23,46.26,46.22,46.24,14700.0,38.2629,38.2877,38.2546,38.2712,14700.0
2010-09-07 14:00:00,46.24,46.24,46.18,46.18,12900.0,38.2712,38.2712,38.2215,38.2215,12900.0
2010-09-07 14:05:00,46.18,46.18,46.11,46.12,7600.0,38.2215,38.2215,38.1636,38.1719,7600.0
2010-09-07 14:10:00,46.12,46.14,46.1,46.11,15900.0,38.1719,38.1884,38.1553,38.1636,15900.0
2010-09-07 14:15:00,46.12,46.16,46.1,46.12,18000.0,38.1719,38.205,38.1553,38.1719,18000.0
2010-09-07 14:20:00,46.12,46.13,46.11,46.12,8700.0,38.1719,38.1801,38.1636,38.1719,8700.0
2010-09-07 14:25:00,46.12,46.12,46.09,46.09,21400.0,38.1719,38.1719,38.147,38.147,21400.0
2010-09-07 14:30:00,46.09,46.09,46.06,46.07,29400.0,38.147,38.147,38.1222,38.1305,29400.0
2010-09-07 14:35:00,46.07,46.09,45.99,45.99,22100.0,38.1305,38.147,38.0643,38.0643,22100.0
2010-09-07 14:40:00,45.99,46.01,45.97,45.98,12400.0,38.0643,38.0808,38.0477,38.056,12400.0
2010-09-07 14:45:00,45.98,46.0,45.97,45.99,9300.0,38.056,38.0726,38.0477,38.0643,9300.0
2010-09-07 14:50:00,46.0,46.01,45.95,45.95,19500.0,38.0726,38.0808,38.0312,38.0312,19500.0
2010-09-07 14:55:00,45.95,45.95,45.85,45.88,16700.0,38.0312,38.0312,37.9484,37.9732,16700.0
2010-09-07 15:00:00,45.89,45.95,45.85,45.94,17500.0,37.9815,38.0312,37.9484,38.0229,17500.0
2010-09-07 15:05:00,45.92,45.94,45.9,45.92,13600.0,38.0063,38.0229,37.9898,38.0063,13600.0
2010-09-07 15:10:00,45.91,45.94,45.9,45.92,9000.0,37.9981,38.0229,37.9898,38.0063,9000.0
2010-09-07 15:15:00,45.92,45.96,45.9,45.95,19200.0,38.0063,38.0394,37.9898,38.0312,19200.0
2010-09-07 15:20:00,45.95,45.98,45.92,45.93,21200.0,38.0312,38.056,38.0063,38.0146,21200.0
2010-09-07 15:25:00,45.93,45.93,45.85,45.91,38800.0,38.0146,38.0146,37.9484,37.9981,38800.0
2010-09-07 15:30:00,45.91,45.93,45.9,45.92,17000.0,37.9981,38.0146,37.9898,38.0063,17000.0
2010-09-07 15:35:00,45.93,46.0,45.93,46.0,34200.0,38.0146,38.0726,38.0146,38.0726,34200.0
2010-09-07 15:40:00,46.0,46.04,46.0,46.02,37200.0,38.0726,38.1057,38.0726,38.0891,37200.0
2010-09-07 15:45:00,46.02,46.05,46.01,46.02,61000.0,38.0891,38.1139,38.0808,38.0891,61000.0
2010-09-07 15:50:00,46.01,46.01,45.87,45.87,49200.0,38.0808,38.0808,37.965,37.965,49200.0
2010-09-07 15:55:00,45.88,45.97,45.87,45.96,100900.0,37.9732,38.0477,37.965,38.0394,100900.0
2010-09-08 09:30:00,46.05,46.05,45.72,45.76,49700.0,38.1139,38.1139,37.8408,37.8739,49700.0
2010-09-08 09:35:00,45.76,45.95,45.71,45.78,44700.0,37.8739,38.0312,37.8325,37.8905,44700.0
2010-09-08 09:40:00,45.78,45.79,45.7,45.79,49200.0,37.8905,37.8987,37.8243,37.8987,49200.0
2010-09-08 09:45:00,45.79,45.89,45.74,45.88,58300.0,37.8987,37.9815,37.8574,37.9732,58300.0
2010-09-08 09:50:00,45.89,45.95,45.71,45.71,37100.0,37.9815,38.0312,37.8325,37.8325,37100.0
2010-09-08 09:55:00,45.71,45.76,45.66,45.76,72500.0,37.8325,37.8739,37.7911,37.8739,72500.0
2010-09-08 10:00:00,45.77,45.85,45.73,45.85,60500.0,37.8822,37.9484,37.8491,37.9484,60500.0
2010-09-08 10:05:00,45.86,45.9,45.69,45.71,79300.0,37.9567,37.9898,37.816,37.8325,79300.0
2010-09-08 10:10:00,45.71,45.73,45.65,45.69,59500.0,37.8325,37.8491,37.7829,37.816,59500.0
2010-09-08 10:15:00,45.7,45.71,45.58,45.6,34600.0,37.8243,37.8325,37.7249,37.7415,34600.0
2010-09-08 10:20:00,45.6,45.61,45.54,45.54,36400.0,37.7415,37.7498,37.6918,37.6918,36400.0
2010-09-08 10:25:00,45.54,45.66,45.54,45.63,19100.0,37.6918,37.7911,37.6918,37.7663,19100.0
2010-09-08 10:30:00,45.63,45.72,45.62,45.69,16500.0,37.7663,37.8408,37.758,37.816,16500.0
2010-09-08 10:35:00,45.69,45.81,45.64,45.8,37500.0,37.816,37.9153,37.7746,37.907,37500.0
2010-09-08 10:40:00,45.79,45.81,45.71,45.71,32100.0,37.8987,37.9153,37.8325,37.8325,32100.0
2010-09-08 10:45:00,45.73,45.74,45.65,45.66,30800.0,37.8491,37.8574,37.7829,37.7911,30800.0
2010-09-08 10:50:00,45.66,45.7,45.53,45.56,76900.0,37.7911,37.8243,37.6835,37.7084,76900.0
2010-09-08 10:55:00,45.57,45.6,45.49,45.49,34900.0,37.7167,37.7415,37.6504,37.6504,34900.0
2010-09-08 11:00:00,45.49,45.51,45.48,45.49,66000.0,37.6504,37.667,37.6422,37.6504,66000.0
2010-09-08 11:05:00,45.49,45.53,45.43,45.51,41000.0,37.6504,37.6835,37.6008,37.667,41000.0
2010-09-08 11:10:00,45.5,45.6,45.5,45.6,20900.0,37.6587,37.7415,37.6587,37.7415,20900.0
2010-09-08 11:15:00,45.6,45.6,45.59,45.59,20600.0,37.7415,37.7415,37.7332,37.7332,20600.0
2010-09-08 11:20:00,45.6,45.67,45.59,45.66,23000.0,37.7415,37.7994,37.7332,37.7911,23000.0
2010-09-08 11:25:00,45.66,45.67,45.63,45.64,39100.0,37.7911,37.7994,37.7663,37.7746,39100.0
2010-09-08 11:30:00,45.64,45.65,45.61,45.64,23400.0,37.7746,37.7829,37.7498,37.7746,23400.0
2010-09-08 11:35:00,45.63,45.65,45.61,45.61,20600.0,37.7663,37.7829,37.7498,37.7498,20600.0
2010-09-08 11:40:00,45.61,45.61,45.59,45.6,10600.0,37.7498,37.7498,37.7332,37.7415,10600.0
2010-09-08 11:45:00,45.6,45.66,45.6,45.66,20000.0,37.7415,37.7911,37.7415,37.7911,20000.0
2010-09-08 11:50:00,45.66,45.73,45.66,45.72,22900.0,37.7911,37.8491,37.7911,37.8408,22900.0
2010-09-08 11:55:00,45.72,45.72,45.69,45.71,24400.0,37.8408,37.8408,37.816,37.8325,24400.0
2010-09-08 12:00:00,45.7,45.72,45.7,45.7,11200.0,37.8243,37.8408,37.8243,37.8243,11200.0
2010-09-08 12:05:00,45.7,45.72,45.66,45.69,15600.0,37.8243,37.8408,37.7911,37.816,15600.0
2010-09-08 12:10:00,45.69,45.69,45.61,45.61,15400.0,37.816,37.816,37.7498,37.7498,15400.0
2010-09-08 12:15:00,45.61,45.61,45.59,45.6,8200.0,37.7498,37.7498,37.7332,37.7415,8200.0
2010-09-08 12:20:00,45.59,45.64,45.59,45.64,33000.0,37.7332,37.7746,37.7332,37.7746,33000.0
2010-09-08 12:25:00,45.64,45.72,45.64,45.7,11700.0,37.7746,37.8408,37.7746,37.8243,11700.0
2010-09-08 12:30:00,45.71,45.74,45.69,45.71,23200.0,37.8325,37.8574,37.816,37.8325,23200.0
2010-09-08 12:35:00,45.7,45.75,45.7,45.75,9100.0,37.8243,37.8656,37.8243,37.8656,9100.0
2010-09-08 12:40:00,45.74,45.75,45.73,45.73,43400.0,37.8574,37.8656,37.8491,37.8491,43400.0
2010-09-08 12:45:00,45.74,45.75,45.72,45.73,12900.0,37.8574,37.8656,37.8408,37.8491,12900.0
2010-09-08 12:50:00,45.72,45.73,45.67,45.67,22300.0,37.8408,37.8491,37.7994,37.7994,22300.0
2010-09-08 12:55:00,45.67,45.69,45.67,45.69,8400.0,37.7994,37.816,37.7994,37.816,8400.0
2010-09-08 13:00:00,45.69,45.71,45.68,45.7,14700.0,37.816,37.8325,37.8077,37.8243,14700.0
2010-09-08 13:05:00,45.69,45.7,45.63,45.63,22800.0,37.816,37.8243,37.7663,37.7663,22800.0
2010-09-08 13:10:00,45.63,45.63,45.61,45.63,9900.0,37.7663,37.7663,37.7498,37.7663,9900.0
2010-09-08 13:15:00,45.63,45.66,45.63,45.66,12600.0,37.7663,37.7911,37.7663,37.7911,12600.0
2010-09-08 13:20:00,45.65,45.69,45.65,45.69,16300.0,37.7829,37.816,37.7829,37.816,16300.0
2010-09-08 13:25:00,45.68,45.7,45.67,45.7,12600.0,37.8077,37.8243,37.7994,37.8243,12600.0
2010-09-08 13:30:00,45.7,45.74,45.7,45.71,24000.0,37.8243,37.8574,37.8243,37.8325,24000.0
2010-09-08 13:35:00,45.7,45.71,45.65,45.66,36800.0,37.8243,37.8325,37.7829,37.7911,36800.0
2010-09-08 13:40:00,45.65,45.65,45.57,45.57,17400.0,37.7829,37.7829,37.7167,37.7167,17400.0
2010-09-08 13:45:00,45.56,45.57,45.54,45.56,16600.0,37.7084,37.7167,37.6918,37.7084,16600.0
2010-09-08 13:50:00,45.56,45.59,45.54,45.56,24000.0,37.7084,37.7332,37.6918,37.7084,24000.0
2010-09-08 13:55:00,45.56,45.58,45.49,45.53,26700.0,37.7084,37.7249,37.6504,37.6835,26700.0
2010-09-08 14:00:00,45.52,45.53,45.4,45.4,37400.0,37.6753,37.6835,37.576,37.576,37400.0
2010-09-08 14:05:00,45.41,45.47,45.39,45.41,22500.0,37.5842,37.6339,37.5677,37.5842,22500.0
2010-09-08 14:10:00,45.41,45.41,45.36,45.38,25600.0,37.5842,37.5842,37.5428,37.5594,25600.0
2010-09-08 14:15:00,45.38,45.39,45.32,45.34,25900.0,37.5594,37.5677,37.5097,37.5263,25900.0
2010-09-08 14:20:00,45.34,45.38,45.33,45.37,22500.0,37.5263,37.5594,37.518,37.5511,22500.0
2010-09-08 14:25:00,45.37,45.39,45.32,45.32,21300.0,37.5511,37.5677,37.5097,37.5097,21300.0
2010-09-08 14:30:00,45.33,45.35,45.3,45.33,26600.0,37.518,37.5346,37.4932,37.518,26600.0
2010-09-08 14:35:00,45.34,45.35,45.31,45.34,18900.0,37.5263,37.5346,37.5015,37.5263,18900.0
2010-09-08 14:40:00,45.35,45.41,45.34,45.41,26600.0,37.5346,37.5842,37.5263,37.5842,26600.0
2010-09-08 14:45:00,45.41,45.44,45.41,45.43,20400.0,37.5842,37.6091,37.5842,37.6008,20400.0
2010-09-08 14:50:00,45.42,45.43,45.36,45.36,28200.0,37.5925,37.6008,37.5428,37.5428,28200.0
2010-09-08 14:55:00,45.37,45.38,45.29,45.29,42300.0,37.5511,37.5594,37.4849,37.4849,42300.0
2010-09-08 15:00:00,45.3,45.4,45.3,45.4,40000.0,37.4932,37.576,37.4932,37.576,40000.0
2010-09-08 15:05:00,45.41,45.46,45.4,45.45,32100.0,37.5842,37.6256,37.576,37.6173,32100.0
2010-09-08 15:10:00,45.45,45.46,45.41,45.42,28800.0,37.6173,37.6256,37.5842,37.5925,28800.0
2010-09-08 15:15:00,45.43,45.49,45.43,45.48,41300.0,37.6008,37.6504,37.6008,37.6422,41300.0
2010-09-08 15:20:00,45.48,45.5,45.43,45.44,52400.0,37.6422,37.6587,37.6008,37.6091,52400.0
2010-09-08 15:25:00,45.44,45.48,45.44,45.44,33500.0,37.6091,37.6422,37.6091,37.6091,33500.0
2010-09-08 15:30:00,45.43,45.5,45.42,45.5,61200.0,37.6008,37.6587,37.5925,37.6587,61200.0
2010-09-08 15:35:00,45.49,45.56,45.48,45.52,60600.0,37.6504,37.7084,37.6422,37.6753,60600.0
2010-09-08 15:40:00,45.52,45.55,45.44,45.45,55700.0,37.6753,37.7001,37.6091,37.6173,55700.0
2010-09-08 15:45:00,45.45,45.48,45.44,45.47,95700.0,37.6173,37.6422,37.6091,37.6339,95700.0
2010-09-08 15:50:00,45.46,45.48,45.45,45.46,96900.0,37.6256,37.6422,37.6173,37.6256,96900.0
2010-09-08 15:55:00,45.45,45.48,45.45,45.45,160700.0,37.6173,37.6422,37.6173,37.6173,160700.0
2010-09-09 09:30:00,45.89,46.03,45.72,45.74,40100.0,37.9815,38.0974,37.8408,37.8574,40100.0
2010-09-09 09:35:00,45.76,45.8,45.58,45.69,49800.0,37.8739,37.907,37.7249,37.816,49800.0
2010-09-09 09:40:00,45.67,45.7,45.55,45.62,43100.0,37.7994,37.8243,37.7001,37.758,43100.0
2010-09-09 09:45:00,45.63,45.71,45.63,45.63,29900.0,37.7663,37.8325,37.7663,37.7663,29900.0
2010-09-09 09:50:00,45.63,45.77,45.61,45.75,29900.0,37.7663,37.8822,37.7498,37.8656,29900.0
2010-09-09 09:55:00,45.76,45.78,45.74,45.77,17800.0,37.8739,37.8905,37.8574,37.8822,17800.0
2010-09-09 10:00:00,45.76,45.81,45.76,45.79,18300.0,37.8739,37.9153,37.8739,37.8987,18300.0
2010-09-09 10:05:00,45.8,45.8,45.73,45.74,35700.0,37.907,37.907,37.8491,37.8574,35700.0
2010-09-09 10:10:00,45.75,45.78,45.72,45.78,50800.0,37.8656,37.8905,37.8408,37.8905,50800.0
2010-09-09 10:15:00,45.77,45.83,45.74,45.81,34800.0,37.8822,37.9318,37.8574,37.9153,34800.0
2010-09-09 10:20:00,45.8,45.82,45.74,45.74,36400.0,37.907,37.9236,37.8574,37.8574,36400.0
2010-09-09 10:25:00,45.74,45.76,45.72,45.76,32300.0,37.8574,37.8739,37.8408,37.8739,32300.0
2010-09-09 10:30:00,45.76,45.76,45.59,45.62,41600.0,37.8739,37.8739,37.7332,37.758,41600.0
2010-09-09 10:35:00,45.62,45.71,45.61,45.69,24400.0,37.758,37.8325,37.7498,37.816,24400.0
2010-09-09 10:40:00,45.69,45.71,45.66,45.68,24000.0,37.816,37.8325,37.7911,37.8077,24000.0
2010-09-09 10:45:00,45.69,45.71,45.64,45.64,39000.0,37.816,37.8325,37.7746,37.7746,39000.0
2010-09-09 10:50:00,45.63,45.7,45.62,45.66,24800.0,37.7663,37.8243,37.758,37.7911,24800.0
2010-09-09 10:55:00,45.67,45.71,45.66,45.67,22000.0,37.7994,37.8325,37.7911,37.7994,22000.0
2010-09-09 11:00:00,45.67,45.72,45.61,45.7,20100.0,37.7994,37.8408,37.7498,37.8243,20100.0
2010-09-09 11:05:00,45.71,45.71,45.68,45.7,18400.0,37.8325,37.8325,37.8077,37.8243,18400.0
2010-09-09 11:10:00,45.69,45.76,45.69,45.75,29000.0,37.816,37.8739,37.816,37.8656,29000.0
2010-09-09 11:15:00,45.75,45.75,45.66,45.73,37000.0,37.8656,37.8656,37.7911,37.8491,37000.0
2010-09-09 11:20:00,45.72,45.73,45.7,45.71,17100.0,37.8408,37.8491,37.8243,37.8325,17100.0
2010-09-09 11:25:00,45.71,45.74,45.7,45.74,15300.0,37.8325,37.8574,37.8243,37.8574,15300.0
2010-09-09 11:30:00,45.73,45.75,45.69,45.72,37400.0,37.8491,37.8656,37.816,37.8408,37400.0
2010-09-09 11:35:00,45.71,45.72,45.69,45.71,19900.0,37.8325,37.8408,37.816,37.8325,19900.0
2010-09-09 11:40:00,45.72,45.79,45.7,45.76,41700.0,37.8408,37.8987,37.8243,37.8739,41700.0
2010-09-09 11:45:00,45.76,45.81,45.76,45.81,37800.0,37.8739,37.9153,37.8739,37.9153,37800.0
2010-09-09 11:50:00,45.81,45.81,45.76,45.77,47400.0,37.9153,37.9153,37.8739,37.8822,47400.0
2010-09-09 11:55:00,45.77,45.78,45.73,45.76,15100.0,37.8822,37.8905,37.8491,37.8739,15100.0
2010-09-09 12:00:00,45.76,45.78,45.74,45.76,31700.0,37.8739,37.8905,37.8574,37.8739,31700.0
2010-09-09 12:05:00,45.76,45.77,45.73,45.76,41000.0,37.8739,37.8822,37.8491,37.8739,41000.0
2010-09-09 12:10:00,45.76,45.88,45.76,45.88,15500.0,37.8739,37.9732,37.8739,37.9732,15500.0
2010-09-09 12:15:00,45.89,45.93,45.89,45.93,19100.0,37.9815,38.0146,37.9815,38.0146,19100.0
2010-09-09 12:20:00,45.92,45.99,45.92,45.99,9700.0,38.0063,38.0643,38.0063,38.0643,9700.0
2010-09-09 12:25:00,45.99,46.0,45.98,45.99,14100.0,38.0643,38.0726,38.056,38.0643,14100.0
2010-09-09 12:30:00,45.99,46.06,45.99,46.06,48700.0,38.0643,38.1222,38.0643,38.1222,48700.0
2010-09-09 12:35:00,46.07,46.14,46.06,46.12,25800.0,38.1305,38.1884,38.1222,38.1719,25800.0
2010-09-09 12:40:00,46.12,46.13,46.09,46.12,11700.0,38.1719,38.1801,38.147,38.1719,11700.0
2010-09-09 12:45:00,46.12,46.12,46.03,46.1,54100.0,38.1719,38.1719,38.0974,38.1553,54100.0
2010-09-09 12:50:00,46.1,46.14,46.08,46.12,27500.0,38.1553,38.1884,38.1388,38.1719,27500.0
2010-09-09 12:55:00,46.11,46.11,46.03,46.03,25200.0,38.1636,38.1636,38.0974,38.0974,25200.0
2010-09-09 13:00:00,46.01,46.03,45.96,45.97,35700.0,38.0808,38.0974,38.0394,38.0477,35700.0
2010-09-09 13:05:00,45.99,46.02,45.95,45.98,37900.0,38.0643,38.0891,38.0312,38.056,37900.0
2010-09-09 13:10:00,45.98,45.99,45.9,45.9,35300.0,38.056,38.0643,37.9898,37.9898,35300.0
2010-09-09 13:15:00,45.91,45.97,45.9,45.97,8600.0,37.9981,38.0477,37.9898,38.0477,8600.0
2010-09-09 13:20:00,45.96,45.99,45.94,45.96,41500.0,38.0394,38.0643,38.0229,38.0394,41500.0
2010-09-09 13:25:00,45.96,45.97,45.93,45.94,12500.0,38.0394,38.0477,38.0146,38.0229,12500.0
2010-09-09 13:30:00,45.94,45.96,45.88,45.94,17300.0,38.0229,38.0394,37.9732,38.0229,17300.0
2010-09-09 13:35:00,45.96,46.03,45.93,45.98,24400.0,38.0394,38.0974,38.0146,38.056,24400.0
2010-09-09 13:40:00,45.97,45.98,45.94,45.96,12100.0,38.0477,38.056,38.0229,38.0394,12100.0
2010-09-09 13:45:00,45.96,45.99,45.89,45.98,20800.0,38.0394,38.0643,37.9815,38.056,20800.0
2010-09-09 13:50:00,45.99,46.02,45.98,46.01,8200.0,38.0643,38.0891,38.056,38.0808,8200.0
2010-09-09 13:55:00,46.01,46.01,45.9,45.91,15900.0,38.0808,38.0808,37.9898,37.9981,15900.0
2010-09-09 14:00:00,45.92,45.98,45.91,45.94,16200.0,38.0063,38.056,37.9981,38.0229,16200.0
2010-09-09 14:05:00,45.95,45.97,45.89,45.91,23800.0,38.0312,38.0477,37.9815,37.9981,23800.0
2010-09-09 14:10:00,45.9,45.91,45.82,45.85,36900.0,37.9898,37.9981,37.9236,37.9484,36900.0
2010-09-09 14:15:00,45.85,45.91,45.83,45.91,25400.0,37.9484,37.9981,37.9318,37.9981,25400.0
2010-09-09 14:20:00,45.9,45.95,45.9,45.93,13200.0,37.9898,38.0312,37.9898,38.0146,13200.0
2010-09-09 14:25:00,45.94,45.95,45.88,45.94,25400.0,38.0229,38.0312,37.9732,38.0229,25400.0
2010-09-09 14:30:00,45.92,45.98,45.92,45.95,18500.0,38.0063,38.056,38.0063,38.0312,18500.0
2010-09-09 14:35:00,45.96,46.03,45.96,46.0,36900.0,38.0394,38.0974,38.0394,38.0726,36900.0
2010-09-09 14:40:00,46.0,46.01,45.97,46.0,16900.0,38.0726,38.0808,38.0477,38.0726,16900.0
2010-09-09 14:45:00,45.99,46.02,45.99,46.02,19200.0,38.0643,38.0891,38.0643,38.0891,19200.0
2010-09-09 14:50:00,46.01,46.03,45.99,46.0,22200.0,38.0808,38.0974,38.0643,38.0726,22200.0
2010-09-09 14:55:00,46.0,46.05,46.0,46.03,23600.0,38.0726,38.1139,38.0726,38.0974,23600.0
2010-09-09 15:00:00,46.03,46.07,46.01,46.05,30600.0,38.0974,38.1305,38.0808,38.1139,30600.0
2010-09-09 15:05:00,46.06,46.06,45.98,45.98,33000.0,38.1222,38.1222,38.056,38.056,33000.0
2010-09-09 15:10:00,45.99,46.0,45.97,46.0,34100.0,38.0643,38.0726,38.0477,38.0726,34100.0
2010-09-09 15:15:00,46.0,46.02,45.97,45.98,47200.0,38.0726,38.0891,38.0477,38.056,47200.0
2010-09-09 15:20:00,45.98,46.08,45.98,46.07,32800.0,38.056,38.1388,38.056,38.1305,32800.0
2010-09-09 15:25:00,46.08,46.12,46.06,46.12,35600.0,38.1388,38.1719,38.1222,38.1719,35600.0
2010-09-09 15:30:00,46.1,46.14,46.1,46.12,40400.0,38.1553,38.1884,38.1553,38.1719,40400.0
2010-09-09 15:35:00,46.12,46.16,46.11,46.14,33300.0,38.1719,38.205,38.1636,38.1884,33300.0
2010-09-09 15:40:00,46.14,46.16,46.13,46.14,39700.0,38.1884,38.205,38.1801,38.1884,39700.0
2010-09-09 15:45:00,46.14,46.17,46.1,46.15,63800.0,38.1884,38.2133,38.1553,38.1967,63800.0
2010-09-09 15:50:00,46.14,46.15,46.12,46.12,69300.0,38.1884,38.1967,38.1719,38.1719,69300.0
2010-09-09 15:55:00,46.12,46.17,46.11,46.14,106700.0,38.1719,38.2133,38.1636,38.1884,106700.0
2010-09-10 09:30:00,46.23,46.24,46.08,46.13,15800.0,38.2629,38.2712,38.1388,38.1801,15800.0
2010-09-10 09:35:00,46.13,46.13,45.81,45.84,98200.0,38.1801,38.1801,37.9153,37.9401,98200.0
2010-09-10 09:40:00,45.85,45.94,45.84,45.9,22700.0,37.9484,38.0229,37.9401,37.9898,22700.0
2010-09-10 09:45:00,45.9,45.96,45.86,45.95,23900.0,37.9898,38.0394,37.9567,38.0312,23900.0
2010-09-10 09:50:00,45.95,46.06,45.94,46.01,39200.0,38.0312,38.1222,38.0229,38.0808,39200.0
2010-09-10 09:55:00,46.02,46.04,45.91,45.95,34100.0,38.0891,38.1057,37.9981,38.0312,34100.0
2010-09-10 10:00:00,45.95,45.99,45.92,45.97,12500.0,38.0312,38.0643,38.0063,38.0477,12500.0
2010-09-10 10:05:00,45.96,45.96,45.82,45.83,33000.0,38.0394,38.0394,37.9236,37.9318,33000.0
2010-09-10 10:10:00,45.83,45.88,45.78,45.87,59700.0,37.9318,37.9732,37.8905,37.965,59700.0
2010-09-10 10:15:00,45.87,45.93,45.86,45.87,54200.0,37.965,38.0146,37.9567,37.965,54200.0
2010-09-10 10:20:00,45.88,45.9,45.85,45.85,55800.0,37.9732,37.9898,37.9484,37.9484,55800.0
2010-09-10 10:25:00,45.86,45.88,45.83,45.87,49100.0,37.9567,37.9732,37.9318,37.965,49100.0
2010-09-10 10:30:00,45.87,45.92,45.85,45.92,49500.0,37.965,38.0063,37.9484,38.0063,49500.0
2010-09-10 10:35:00,45.92,46.04,45.91,46.03,30900.0,38.0063,38.1057,37.9981,38.0974,30900.0
2010-09-10 10:40:00,46.03,46.07,46.0,46.01,28600.0,38.0974,38.1305,38.0726,38.0808,28600.0
2010-09-10 10:45:00,46.0,46.09,46.0,46.02,30200.0,38.0726,38.147,38.0726,38.0891,30200.0
2010-09-10 10:50:00,46.02,46.13,46.02,46.13,26000.0,38.0891,38.1801,38.0891,38.1801,26000.0
2010-09-10 10:55:00,46.13,46.16,46.12,46.15,31100.0,38.1801,38.205,38.1719,38.1967,31100.0
2010-09-10 11:00:00,46.15,46.16,46.11,46.13,39700.0,38.1967,38.205,38.1636,38.1801,39700.0
2010-09-10 11:05:00,46.14,46.16,46.11,46.16,26500.0,38.1884,38.205,38.1636,38.205,26500.0
2010-09-10 11:10:00,46.15,46.16,46.14,46.14,15900.0,38.1967,38.205,38.1884,38.1884,15900.0
2010-09-10 11:15:00,46.15,46.19,46.14,46.19,20000.0,38.1967,38.2298,38.1884,38.2298,20000.0
2010-09-10 11:20:00,46.19,46.31,46.18,46.31,18200.0,38.2298,38.3291,38.2215,38.3291,18200.0
2010-09-10 11:25:00,46.3,46.44,46.3,46.43,18100.0,38.3209,38.4367,38.3209,38.4284,18100.0
2010-09-10 11:30:00,46.44,46.44,46.39,46.43,25100.0,38.4367,38.4367,38.3953,38.4284,25100.0
2010-09-10 11:35:00,46.42,46.44,46.39,46.39,21800.0,38.4202,38.4367,38.3953,38.3953,21800.0
2010-09-10 11:40:00,46.39,46.42,46.35,46.36,35600.0,38.3953,38.4202,38.3622,38.3705,35600.0
2010-09-10 11:45:00,46.35,46.37,46.29,46.29,18600.0,38.3622,38.3788,38.3126,38.3126,18600.0
2010-09-10 11:50:00,46.3,46.34,46.29,46.31,14300.0,38.3209,38.354,38.3126,38.3291,14300.0
2010-09-10 11:55:00,46.3,46.3,46.22,46.24,15000.0,38.3209,38.3209,38.2546,38.2712,15000.0
2010-09-10 12:00:00,46.25,46.25,46.17,46.2,14800.0,38.2795,38.2795,38.2133,38.2381,14800.0
2010-09-10 12:05:00,46.2,46.21,46.16,46.21,23400.0,38.2381,38.2464,38.205,38.2464,23400.0
2010-09-10 12:10:00,46.2,46.27,46.2,46.27,15800.0,38.2381,38.296,38.2381,38.296,15800.0
2010-09-10 12:15:00,46.28,46.28,46.25,46.27,13400.0,38.3043,38.3043,38.2795,38.296,13400.0
2010-09-10 12:20:00,46.26,46.32,46.26,46.31,9400.0,38.2877,38.3374,38.2877,38.3291,9400.0
2010-09-10 12:25:00,46.32,46.35,46.26,46.26,13700.0,38.3374,38.3622,38.2877,38.2877,13700.0
2010-09-10 12:30:00,46.26,46.26,46.18,46.24,23100.0,38.2877,38.2877,38.2215,38.2712,23100.0
2010-09-10 12:35:00,46.24,46.31,46.22,46.31,17000.0,38.2712,38.3291,38.2546,38.3291,17000.0
2010-09-10 12:40:00,46.31,46.35,46.3,46.3,11700.0,38.3291,38.3622,38.3209,38.3209,11700.0
2010-09-10 12:45:00,46.31,46.32,46.3,46.32,11600.0,38.3291,38.3374,38.3209,38.3374,11600.0
2010-09-10 12:50:00,46.31,46.37,46.31,46.37,11000.0,38.3291,38.3788,38.3291,38.3788,11000.0
2010-09-10 12:55:00,46.36,46.39,46.32,46.32,9900.0,38.3705,38.3953,38.3374,38.3374,9900.0
2010-09-10 13:00:00,46.33,46.35,46.32,46.34,18300.0,38.3457,38.3622,38.3374,38.354,18300.0
2010-09-10 13:05:00,46.34,46.42,46.33,46.41,24300.0,38.354,38.4202,38.3457,38.4119,24300.0
2010-09-10 13:10:00,46.39,46.43,46.35,46.36,59500.0,38.3953,38.4284,38.3622,38.3705,59500.0
2010-09-10 13:15:00,46.36,46.37,46.35,46.37,9500.0,38.3705,38.3788,38.3622,38.3788,9500.0
2010-09-10 13:20:00,46.37,46.37,46.3,46.3,17600.0,38.3788,38.3788,38.3209,38.3209,17600.0
2010-09-10 13:25:00,46.3,46.3,46.24,46.26,32500.0,38.3209,38.3209,38.2712,38.2877,32500.0
2010-09-10 13:30:00,46.24,46.33,46.24,46.32,26700.0,38.2712,38.3457,38.2712,38.3374,26700.0
2010-09-10 13:35:00,46.33,46.35,46.29,46.34,14300.0,38.3457,38.3622,38.3126,38.354,14300.0
2010-09-10 13:40:00,46.33,46.36,46.29,46.3,14800.0,38.3457,38.3705,38.3126,38.3209,14800.0
2010-09-10 13:45:00,46.3,46.35,46.29,46.35,6900.0,38.3209,38.3622,38.3126,38.3622,6900.0
2010-09-10 13:50:00,46.34,46.38,46.34,46.37,25700.0,38.354,38.3871,38.354,38.3788,25700.0
2010-09-10 13:55:00,46.37,46.4,46.37,46.39,6500.0,38.3788,38.4036,38.3788,38.3953,6500.0
2010-09-10 14:00:00,46.4,46.4,46.35,46.37,18800.0,38.4036,38.4036,38.3622,38.3788,18800.0
2010-09-10 14:05:00,46.37,46.39,46.35,46.39,65200.0,38.3788,38.3953,38.3622,38.3953,65200.0
2010-09-10 14:10:00,46.39,46.44,46.38,46.43,23500.0,38.3953,38.4367,38.3871,38.4284,23500.0
2010-09-10 14:15:00,46.43,46.47,46.43,46.45,15600.0,38.4284,38.4616,38.4284,38.445,15600.0
2010-09-10 14:20:00,46.45,46.5,46.43,46.5,26200.0,38.445,38.4864,38.4284,38.4864,26200.0
2010-09-10 14:25:00,46.5,46.66,46.49,46.65,100600.0,38.4864,38.6188,38.4781,38.6105,100600.0
2010-09-10 14:30:00,46.65,46.68,46.59,46.68,32300.0,38.6105,38.6354,38.5609,38.6354,32300.0
2010-09-10 14:35:00,46.68,46.68,46.63,46.65,17300.0,38.6354,38.6354,38.594,38.6105,17300.0
2010-09-10 14:40:00,46.65,46.69,46.59,46.68,12800.0,38.6105,38.6436,38.5609,38.6354,12800.0
2010-09-10 14:45:00,46.67,46.67,46.58,46.58,11800.0,38.6271,38.6271,38.5526,38.5526,11800.0
2010-09-10 14:50:00,46.59,46.59,46.56,46.56,14000.0,38.5609,38.5609,38.536,38.536,14000.0
2010-09-10 14:55:00,46.56,46.61,46.56,46.61,11200.0,38.536,38.5774,38.536,38.5774,11200.0
2010-09-10 15:00:00,46.61,46.63,46.57,46.58,29200.0,38.5774,38.594,38.5443,38.5526,29200.0
2010-09-10 15:05:00,46.58,46.64,46.58,46.62,41400.0,38.5526,38.6023,38.5526,38.5857,41400.0
2010-09-10 15:10:00,46.63,46.72,46.63,46.7,57800.0,38.594,38.6685,38.594,38.6519,57800.0
2010-09-10 15:15:00,46.71,46.74,46.7,46.73,39100.0,38.6602,38.685,38.6519,38.6767,39100.0
2010-09-10 15:20:00,46.72,46.73,46.66,46.69,29400.0,38.6685,38.6767,38.6188,38.6436,29400.0
2010-09-10 15:25:00,46.69,46.78,46.68,46.78,62300.0,38.6436,38.7181,38.6354,38.7181,62300.0
2010-09-10 15:30:00,46.78,46.8,46.76,46.76,56600.0,38.7181,38.7347,38.7016,38.7016,56600.0
2010-09-10 15:35:00,46.76,46.77,46.67,46.68,61400.0,38.7016,38.7099,38.6271,38.6354,61400.0
2010-09-10 15:40:00,46.67,46.7,46.67,46.69,49700.0,38.6271,38.6519,38.6271,38.6436,49700.0
2010-09-10 15:45:00,46.68,46.7,46.64,46.64,80300.0,38.6354,38.6519,38.6023,38.6023,80300.0
2010-09-10 15:50:00,46.65,46.66,46.63,46.64,70500.0,38.6105,38.6188,38.594,38.6023,70500.0
2010-09-10 15:55:00,46.65,46.7,46.57,46.69,139600.0,38.6105,38.6519,38.5443,38.6436,139600.0
2010-09-13 09:30:00,46.99,47.1,46.94,46.94,33200.0,38.8919,38.983,38.8506,38.8506,33200.0
2010-09-13 09:35:00,46.95,47.24,46.73,47.22,39000.0,38.8588,39.0989,38.6767,39.0823,39000.0
2010-09-13 09:40:00,47.22,47.29,47.19,47.28,17900.0,39.0823,39.1402,39.0575,39.132,17900.0
2010-09-13 09:45:00,47.28,47.34,46.92,46.94,31200.0,39.132,39.1816,38.834,38.8506,31200.0
2010-09-13 09:50:00,46.94,46.94,46.82,46.9,34600.0,38.8506,38.8506,38.7512,38.8174,34600.0
2010-09-13 09:55:00,46.9,47.08,46.89,47.08,23400.0,38.8174,38.9664,38.8092,38.9664,23400.0
2010-09-13 10:00:00,47.09,47.09,46.97,47.01,26500.0,38.9747,38.9747,38.8754,38.9085,26500.0
2010-09-13 10:05:00,46.99,47.15,46.99,47.11,32900.0,38.8919,39.0244,38.8919,38.9913,32900.0
2010-09-13 10:10:00,47.1,47.17,47.1,47.17,13500.0,38.983,39.0409,38.983,39.0409,13500.0
2010-09-13 10:15:00,47.18,47.24,47.16,47.23,24000.0,39.0492,39.0989,39.0326,39.0906,24000.0
2010-09-13 10:20:00,47.23,47.25,47.18,47.23,15900.0,39.0906,39.1071,39.0492,39.0906,15900.0
2010-09-13 10:25:00,47.24,47.31,47.24,47.31,19500.0,39.0989,39.1568,39.0989,39.1568,19500.0
2010-09-13 10:30:00,47.31,47.45,47.31,47.44,43400.0,39.1568,39.2727,39.1568,39.2644,43400.0
2010-09-13 10:35:00,47.44,47.52,47.43,47.52,27300.0,39.2644,39.3306,39.2561,39.3306,27300.0
2010-09-13 10:40:00,47.53,47.53,47.4,47.43,22700.0,39.3389,39.3389,39.2313,39.2561,22700.0
2010-09-13 10:45:00,47.44,47.55,47.43,47.55,16300.0,39.2644,39.3554,39.2561,39.3554,16300.0
2010-09-13 10:50:00,47.55,47.55,47.5,47.52,14000.0,39.3554,39.3554,39.314,39.3306,14000.0
2010-09-13 10:55:00,47.53,47.59,47.51,47.55,19200.0,39.3389,39.3885,39.3223,39.3554,19200.0
2010-09-13 11:00:00,47.53,47.55,47.48,47.51,21000.0,39.3389,39.3554,39.2975,39.3223,21000.0
2010-09-13 11:05:00,47.51,47.59,47.5,47.54,45000.0,39.3223,39.3885,39.314,39.3472,45000.0
2010-09-13 11:10:00,47.54,47.54,47.43,47.44,40300.0,39.3472,39.3472,39.2561,39.2644,40300.0
2010-09-13 11:15:00,47.44,47.5,47.43,47.5,17800.0,39.2644,39.314,39.2561,39.314,17800.0
2010-09-13 11:20:00,47.5,47.52,47.47,47.47,12600.0,39.314,39.3306,39.2892,39.2892,12600.0
2010-09-13 11:25:00,47.47,47.51,47.43,47.51,14600.0,39.2892,39.3223,39.2561,39.3223,14600.0
2010-09-13 11:30:00,47.5,47.5,47.39,47.41,25700.0,39.314,39.314,39.223,39.2396,25700.0
2010-09-13 11:35:00,47.42,47.47,47.4,47.44,21000.0,39.2478,39.2892,39.2313,39.2644,21000.0
2010-09-13 11:40:00,47.44,47.44,47.39,47.39,17000.0,39.2644,39.2644,39.223,39.223,17000.0
2010-09-13 11:45:00,47.39,47.47,47.39,47.41,18400.0,39.223,39.2892,39.223,39.2396,18400.0
2010-09-13 11:50:00,47.41,47.45,47.38,47.39,14400.0,39.2396,39.2727,39.2147,39.223,14400.0
2010-09-13 11:55:00,47.4,47.41,47.38,47.38,35100.0,39.2313,39.2396,39.2147,39.2147,35100.0
2010-09-13 12:00:00,47.38,47.39,47.31,47.31,33700.0,39.2147,39.223,39.1568,39.1568,33700.0
2010-09-13 12:05:00,47.31,47.31,47.21,47.24,11900.0,39.1568,39.1568,39.074,39.0989,11900.0
2010-09-13 12:10:00,47.24,47.33,47.24,47.31,12700.0,39.0989,39.1733,39.0989,39.1568,12700.0
2010-09-13 12:15:00,47.31,47.31,47.21,47.27,12400.0,39.1568,39.1568,39.074,39.1237,12400.0
2010-09-13 12:20:00,47.28,47.3,47.12,47.17,18800.0,39.132,39.1485,38.9995,39.0409,18800.0
2010-09-13 12:25:00,47.17,47.25,47.17,47.2,12800.0,39.0409,39.1071,39.0409,39.0657,12800.0
2010-09-13 12:30:00,47.2,47.23,47.14,47.21,13600.0,39.0657,39.0906,39.0161,39.074,13600.0
2010-09-13 12:35:00,47.21,47.25,47.21,47.22,13700.0,39.074,39.1071,39.074,39.0823,13700.0
2010-09-13 12:40:00,47.22,47.25,47.19,47.24,15100.0,39.0823,39.1071,39.0575,39.0989,15100.0
2010-09-13 12:45:00,47.24,47.24,47.16,47.23,13900.0,39.0989,39.0989,39.0326,39.0906,13900.0
2010-09-13 12:50:00,47.24,47.26,47.18,47.19,34200.0,39.0989,39.1154,39.0492,39.0575,34200.0
2010-09-13 12:55:00,47.19,47.27,47.18,47.27,22100.0,39.0575,39.1237,39.0492,39.1237,22100.0
2010-09-13 13:00:00,47.28,47.29,47.23,47.27,31500.0,39.132,39.1402,39.0906,39.1237,31500.0
2010-09-13 13:05:00,47.27,47.27,47.19,47.19,12200.0,39.1237,39.1237,39.0575,39.0575,12200.0
2010-09-13 13:10:00,47.19,47.19,47.13,47.15,15800.0,39.0575,39.0575,39.0078,39.0244,15800.0
2010-09-13 13:15:00,47.15,47.22,47.15,47.22,18000.0,39.0244,39.0823,39.0244,39.0823,18000.0
2010-09-13 13:20:00,47.22,47.29,47.22,47.24,24200.0,39.0823,39.1402,39.0823,39.0989,24200.0
2010-09-13 13:25:00,47.24,47.3,47.24,47.26,13900.0,39.0989,39.1485,39.0989,39.1154,13900.0
2010-09-13 13:30:00,47.27,47.31,47.24,47.29,23200.0,39.1237,39.1568,39.0989,39.1402,23200.0
2010-09-13 13:35:00,47.3,47.3,47.26,47.29,18800.0,39.1485,39.1485,39.1154,39.1402,18800.0
2010-09-13 13:40:00,47.28,47.29,47.24,47.24,22800.0,39.132,39.1402,39.0989,39.0989,22800.0
2010-09-13 13:45:00,47.24,47.28,47.23,47.27,12600.0,39.0989,39.132,39.0906,39.1237,12600.0
2010-09-13 13:50:00,47.28,47.29,47.24,47.29,32600.0,39.132,39.1402,39.0989,39.1402,32600.0
2010-09-13 13:55:00,47.29,47.29,47.15,47.15,14700.0,39.1402,39.1402,39.0244,39.0244,14700.0
2010-09-13 14:00:00,47.15,47.15,47.0,47.01,32400.0,39.0244,39.0244,38.9002,38.9085,32400.0
2010-09-13 14:05:00,47.01,47.07,46.99,47.02,27000.0,38.9085,38.9582,38.8919,38.9168,27000.0
2010-09-13 14:10:00,47.01,47.15,47.01,47.1,20600.0,38.9085,39.0244,38.9085,38.983,20600.0
2010-09-13 14:15:00,47.1,47.17,47.1,47.14,15000.0,38.983,39.0409,38.983,39.0161,15000.0
2010-09-13 14:20:00,47.14,47.15,47.09,47.09,16500.0,39.0161,39.0244,38.9747,38.9747,16500.0
2010-09-13 14:25:00,47.09,47.23,47.09,47.19,21500.0,38.9747,39.0906,38.9747,39.0575,21500.0
2010-09-13 14:30:00,47.19,47.26,47.18,47.21,19300.0,39.0575,39.1154,39.0492,39.074,19300.0
2010-09-13 14:35:00,47.2,47.24,47.2,47.23,10400.0,39.0657,39.0989,39.0657,39.0906,10400.0
2010-09-13 14:40:00,47.22,47.29,47.22,47.29,18100.0,39.0823,39.1402,39.0823,39.1402,18100.0
2010-09-13 14:45:00,47.29,47.31,47.21,47.21,30500.0,39.1402,39.1568,39.074,39.074,30500.0
2010-09-13 14:50:00,47.21,47.28,47.2,47.28,15000.0,39.074,39.132,39.0657,39.132,15000.0
2010-09-13 14:55:00,47.28,47.29,47.26,47.28,22500.0,39.132,39.1402,39.1154,39.132,22500.0
2010-09-13 15:00:00,47.27,47.31,47.26,47.26,30100.0,39.1237,39.1568,39.1154,39.1154,30100.0
2010-09-13 15:05:00,47.26,47.26,47.2,47.21,22900.0,39.1154,39.1154,39.0657,39.074,22900.0
2010-09-13 15:10:00,47.21,47.25,47.17,47.22,26400.0,39.074,39.1071,39.0409,39.0823,26400.0
2010-09-13 15:15:00,47.22,47.27,47.19,47.27,22500.0,39.0823,39.1237,39.0575,39.1237,22500.0
2010-09-13 15:20:00,47.27,47.29,47.23,47.28,30200.0,39.1237,39.1402,39.0906,39.132,30200.0
2010-09-13 15:25:00,47.28,47.32,47.27,47.3,46900.0,39.132,39.1651,39.1237,39.1485,46900.0
2010-09-13 15:30:00,47.31,47.31,47.23,47.23,43800.0,39.1568,39.1568,39.0906,39.0906,43800.0
2010-09-13 15:35:00,47.23,47.3,47.23,47.28,54200.0,39.0906,39.1485,39.0906,39.132,54200.0
2010-09-13 15:40:00,47.28,47.31,47.26,47.31,58900.0,39.132,39.1568,39.1154,39.1568,58900.0
2010-09-13 15:45:00,47.31,47.36,47.31,47.33,78500.0,39.1568,39.1982,39.1568,39.1733,78500.0
2010-09-13 15:50:00,47.34,47.4,47.33,47.4,57500.0,39.1816,39.2313,39.1733,39.2313,57500.0
2010-09-13 15:55:00,47.39,47.39,47.27,47.34,160000.0,39.223,39.223,39.1237,39.1816,160000.0
2010-09-14 09:30:00,47.31,47.49,47.31,47.41,42000.0,39.1568,39.3058,39.1568,39.2396,42000.0
2010-09-14 09:35:00,47.41,47.41,46.96,47.1,50800.0,39.2396,39.2396,38.8671,38.983,50800.0
2010-09-14 09:40:00,47.1,47.1,46.83,46.83,47100.0,38.983,38.983,38.7595,38.7595,47100.0
2010-09-14 09:45:00,46.84,46.95,46.84,46.86,55900.0,38.7678,38.8588,38.7678,38.7843,55900.0
2010-09-14 09:50:00,46.81,46.89,46.77,46.81,56900.0,38.743,38.8092,38.7099,38.743,56900.0
2010-09-14 09:55:00,46.81,46.82,46.7,46.77,57200.0,38.743,38.7512,38.6519,38.7099,57200.0
2010-09-14 10:00:00,46.77,46.8,46.62,46.74,86300.0,38.7099,38.7347,38.5857,38.685,86300.0
2010-09-14 10:05:00,46.74,46.75,46.65,46.67,69800.0,38.685,38.6933,38.6105,38.6271,69800.0
2010-09-14 10:10:00,46.67,46.78,46.66,46.76,61500.0,38.6271,38.7181,38.6188,38.7016,61500.0
2010-09-14 10:15:00,46.77,47.01,46.76,47.0,68100.0,38.7099,38.9085,38.7016,38.9002,68100.0
2010-09-14 10:20:00,47.0,47.08,47.0,47.01,102000.0,38.9002,38.9664,38.9002,38.9085,102000.0
2010-09-14 10:25:00,47.01,47.02,46.98,46.99,37300.0,38.9085,38.9168,38.8837,38.8919,37300.0
2010-09-14 10:30:00,46.99,47.12,46.99,47.06,73600.0,38.8919,38.9995,38.8919,38.9499,73600.0
2010-09-14 10:35:00,47.06,47.06,47.02,47.04,23500.0,38.9499,38.9499,38.9168,38.9333,23500.0
2010-09-14 10:40:00,47.05,47.22,47.04,47.22,39900.0,38.9416,39.0823,38.9333,39.0823,39900.0
2010-09-14 10:45:00,47.22,47.39,47.18,47.36,99700.0,39.0823,39.223,39.0492,39.1982,99700.0
2010-09-14 10:50:00,47.36,47.57,47.34,47.56,63000.0,39.1982,39.372,39.1816,39.3637,63000.0
2010-09-14 10:55:00,47.56,47.66,47.55,47.66,68400.0,39.3637,39.4465,39.3554,39.4465,68400.0
2010-09-14 11:00:00,47.65,47.81,47.64,47.8,135500.0,39.4382,39.5706,39.4299,39.5623,135500.0
2010-09-14 11:05:00,47.8,47.94,47.77,47.9,107000.0,39.5623,39.6782,39.5375,39.6451,107000.0
2010-09-14 11:10:00,47.93,48.12,47.89,48.09,108000.0,39.6699,39.8272,39.6368,39.8024,108000.0
2010-09-14 11:15:00,48.08,48.21,48.07,48.17,113300.0,39.7941,39.9017,39.7858,39.8686,113300.0
2010-09-14 11:20:00,48.17,48.17,48.07,48.14,87100.0,39.8686,39.8686,39.7858,39.8438,87100.0
2010-09-14 11:25:00,48.14,48.28,48.13,48.28,71700.0,39.8438,39.9596,39.8355,39.9596,71700.0
2010-09-14 11:30:00,48.26,48.34,48.21,48.28,57100.0,39.9431,40.0093,39.9017,39.9596,57100.0
2010-09-14 11:35:00,48.28,48.42,48.28,48.42,68100.0,39.9596,40.0755,39.9596,40.0755,68100.0
2010-09-14 11:40:00,48.41,48.5,48.38,48.5,61700.0,40.0672,40.1417,40.0424,40.1417,61700.0
2010-09-14 11:45:00,48.5,48.5,48.43,48.48,41000.0,40.1417,40.1417,40.0838,40.1252,41000.0
2010-09-14 11:50:00,48.47,48.68,48.47,48.62,83100.0,40.1169,40.2907,40.1169,40.241,83100.0
2010-09-14 11:55:00,48.62,48.68,48.59,48.63,37300.0,40.241,40.2907,40.2162,40.2493,37300.0
2010-09-14 12:00:00,48.61,48.61,48.46,48.51,58700.0,40.2328,40.2328,40.1086,40.15,58700.0
2010-09-14 12:05:00,48.51,48.53,48.39,48.4,44400.0,40.15,40.1665,40.0507,40.0589,44400.0
2010-09-14 12:10:00,48.41,48.46,48.4,48.43,32600.0,40.0672,40.1086,40.0589,40.0838,32600.0
2010-09-14 12:15:00,48.43,48.58,48.43,48.58,79700.0,40.0838,40.2079,40.0838,40.2079,79700.0
2010-09-14 12:20:00,48.58,48.7,48.55,48.69,37600.0,40.2079,40.3072,40.1831,40.299,37600.0
2010-09-14 12:25:00,48.7,48.82,48.7,48.8,81400.0,40.3072,40.4066,40.3072,40.39,81400.0
2010-09-14 12:30:00,48.79,48.79,48.59,48.65,45400.0,40.3817,40.3817,40.2162,40.2659,45400.0
2010-09-14 12:35:00,48.65,48.65,48.51,48.51,22300.0,40.2659,40.2659,40.15,40.15,22300.0
2010-09-14 12:40:00,48.52,48.58,48.49,48.53,27500.0,40.1583,40.2079,40.1334,40.1665,27500.0
2010-09-14 12:45:00,48.53,48.54,48.41,48.43,24800.0,40.1665,40.1748,40.0672,40.0838,24800.0
2010-09-14 12:50:00,48.42,48.45,48.36,48.43,29900.0,40.0755,40.1003,40.0258,40.0838,29900.0
2010-09-14 12:55:00,48.43,48.47,48.39,48.47,22800.0,40.0838,40.1169,40.0507,40.1169,22800.0
2010-09-14 13:00:00,48.46,48.46,48.4,48.45,16900.0,40.1086,40.1086,40.0589,40.1003,16900.0
2010-09-14 13:05:00,48.45,48.53,48.44,48.51,22600.0,40.1003,40.1665,40.0921,40.15,22600.0
2010-09-14 13:10:00,48.51,48.52,48.46,48.48,26200.0,40.15,40.1583,40.1086,40.1252,26200.0
2010-09-14 13:15:00,48.49,48.49,48.42,48.47,23900.0,40.1334,40.1334,40.0755,40.1169,23900.0
2010-09-14 13:20:00,48.47,48.47,48.42,48.44,16200.0,40.1169,40.1169,40.0755,40.0921,16200.0
2010-09-14 13:25:00,48.44,48.48,48.42,48.46,17200.0,40.0921,40.1252,40.0755,40.1086,17200.0
2010-09-14 13:30:00,48.47,48.47,48.4,48.43,25100.0,40.1169,40.1169,40.0589,40.0838,25100.0
2010-09-14 13:35:00,48.43,48.43,48.4,48.42,18500.0,40.0838,40.0838,40.0589,40.0755,18500.0
2010-09-14 13:40:00,48.42,48.46,48.4,48.41,31500.0,40.0755,40.1086,40.0589,40.0672,31500.0
2010-09-14 13:45:00,48.41,48.45,48.39,48.43,45300.0,40.0672,40.1003,40.0507,40.0838,45300.0
2010-09-14 13:50:00,48.43,48.46,48.42,48.43,22600.0,40.0838,40.1086,40.0755,40.0838,22600.0
2010-09-14 13:55:00,48.42,48.48,48.42,48.45,32500.0,40.0755,40.1252,40.0755,40.1003,32500.0
2010-09-14 14:00:00,48.47,48.47,48.4,48.45,19300.0,40.1169,40.1169,40.0589,40.1003,19300.0
2010-09-14 14:05:00,48.44,48.46,48.42,48.46,14000.0,40.0921,40.1086,40.0755,40.1086,14000.0
2010-09-14 14:10:00,48.47,48.47,48.36,48.41,47300.0,40.1169,40.1169,40.0258,40.0672,47300.0
2010-09-14 14:15:00,48.41,48.43,48.37,48.39,71700.0,40.0672,40.0838,40.0341,40.0507,71700.0
2010-09-14 14:20:00,48.39,48.4,48.37,48.38,29600.0,40.0507,40.0589,40.0341,40.0424,29600.0
2010-09-14 14:25:00,48.39,48.4,48.37,48.37,46900.0,40.0507,40.0589,40.0341,40.0341,46900.0
2010-09-14 14:30:00,48.36,48.38,48.36,48.37,18500.0,40.0258,40.0424,40.0258,40.0341,18500.0
2010-09-14 14:35:00,48.36,48.47,48.36,48.47,29200.0,40.0258,40.1169,40.0258,40.1169,29200.0
2010-09-14 14:40:00,48.46,48.5,48.44,48.46,61700.0,40.1086,40.1417,40.0921,40.1086,61700.0
2010-09-14 14:45:00,48.46,48.47,48.44,48.46,22200.0,40.1086,40.1169,40.0921,40.1086,22200.0
2010-09-14 14:50:00,48.45,48.51,48.44,48.49,49700.0,40.1003,40.15,40.0921,40.1334,49700.0
2010-09-14 14:55:00,48.49,48.53,48.48,48.52,50900.0,40.1334,40.1665,40.1252,40.1583,50900.0
2010-09-14 15:00:00,48.53,48.55,48.47,48.47,56500.0,40.1665,40.1831,40.1169,40.1169,56500.0
2010-09-14 15:05:00,48.48,48.52,48.45,48.52,28600.0,40.1252,40.1583,40.1003,40.1583,28600.0
2010-09-14 15:10:00,48.52,48.52,48.5,48.51,29700.0,40.1583,40.1583,40.1417,40.15,29700.0
2010-09-14 15:15:00,48.5,48.51,48.5,48.51,33100.0,40.1417,40.15,40.1417,40.15,33100.0
2010-09-14 15:20:00,48.51,48.56,48.51,48.53,70300.0,40.15,40.1914,40.15,40.1665,70300.0
2010-09-14 15:25:00,48.52,48.54,48.5,48.54,70800.0,40.1583,40.1748,40.1417,40.1748,70800.0
2010-09-14 15:30:00,48.54,48.57,48.54,48.55,48600.0,40.1748,40.1996,40.1748,40.1831,48600.0
2010-09-14 15:35:00,48.55,48.65,48.54,48.61,147800.0,40.1831,40.2659,40.1748,40.2328,147800.0
2010-09-14 15:40:00,48.61,48.61,48.49,48.51,100500.0,40.2328,40.2328,40.1334,40.15,100500.0
2010-09-14 15:45:00,48.52,48.55,48.5,48.52,137200.0,40.1583,40.1831,40.1417,40.1583,137200.0
2010-09-14 15:50:00,48.52,48.53,48.47,48.52,132700.0,40.1583,40.1665,40.1169,40.1583,132700.0
2010-09-14 15:55:00,48.52,48.52,48.4,48.41,148000.0,40.1583,40.1583,40.0589,40.0672,148000.0
2010-09-15 09:30:00,48.18,48.22,48.04,48.21,42700.0,39.8769,39.91,39.761,39.9017,42700.0
2010-09-15 09:35:00,48.22,48.36,48.01,48.01,36200.0,39.91,40.0258,39.7362,39.7362,36200.0
2010-09-15 09:40:00,48.01,48.01,47.75,47.83,141900.0,39.7362,39.7362,39.521,39.5872,141900.0
2010-09-15 09:45:00,47.8,47.95,47.68,47.95,61600.0,39.5623,39.6865,39.463,39.6865,61600.0
2010-09-15 09:50:00,47.96,48.05,47.9,48.05,35800.0,39.6948,39.7693,39.6451,39.7693,35800.0
2010-09-15 09:55:00,48.05,48.09,48.03,48.09,34100.0,39.7693,39.8024,39.7527,39.8024,34100.0
2010-09-15 10:00:00,48.08,48.18,48.05,48.18,63200.0,39.7941,39.8769,39.7693,39.8769,63200.0
2010-09-15 10:05:00,48.18,48.21,48.15,48.19,38700.0,39.8769,39.9017,39.852,39.8851,38700.0
2010-09-15 10:10:00,48.18,48.33,48.12,48.33,36800.0,39.8769,40.001,39.8272,40.001,36800.0
2010-09-15 10:15:00,48.34,48.45,48.32,48.4,52200.0,40.0093,40.1003,39.9927,40.0589,52200.0
2010-09-15 10:20:00,48.41,48.43,48.22,48.28,59700.0,40.0672,40.0838,39.91,39.9596,59700.0
2010-09-15 10:25:00,48.27,48.29,48.17,48.21,33100.0,39.9513,39.9679,39.8686,39.9017,33100.0
2010-09-15 10:30:00,48.21,48.3,48.14,48.15,35800.0,39.9017,39.9762,39.8438,39.852,35800.0
2010-09-15 10:35:00,48.14,48.15,48.0,48.01,37800.0,39.8438,39.852,39.7279,39.7362,37800.0
2010-09-15 10:40:00,48.01,48.08,47.99,48.03,27700.0,39.7362,39.7941,39.7196,39.7527,27700.0
2010-09-15 10:45:00,48.03,48.06,47.97,47.99,27800.0,39.7527,39.7775,39.703,39.7196,27800.0
2010-09-15 10:50:00,47.98,48.03,47.94,47.96,42800.0,39.7113,39.7527,39.6782,39.6948,42800.0
2010-09-15 10:55:00,47.96,48.04,47.95,48.04,23600.0,39.6948,39.761,39.6865,39.761,23600.0
2010-09-15 11:00:00,48.06,48.06,47.94,47.96,25600.0,39.7775,39.7775,39.6782,39.6948,25600.0
2010-09-15 11:05:00,47.95,47.95,47.77,47.77,30100.0,39.6865,39.6865,39.5375,39.5375,30100.0
2010-09-15 11:10:00,47.78,47.91,47.77,47.91,46000.0,39.5458,39.6534,39.5375,39.6534,46000.0
2010-09-15 11:15:00,47.92,48.02,47.88,47.96,26100.0,39.6617,39.7444,39.6286,39.6948,26100.0
2010-09-15 11:20:00,47.96,48.0,47.93,47.93,26400.0,39.6948,39.7279,39.6699,39.6699,26400.0
2010-09-15 11:25:00,47.93,48.0,47.92,47.99,19600.0,39.6699,39.7279,39.6617,39.7196,19600.0
2010-09-15 11:30:00,47.98,47.99,47.91,47.92,20100.0,39.7113,39.7196,39.6534,39.6617,20100.0
2010-09-15 11:35:00,47.92,48.0,47.91,47.92,17700.0,39.6617,39.7279,39.6534,39.6617,17700.0
2010-09-15 11:40:00,47.93,47.95,47.84,47.84,22900.0,39.6699,39.6865,39.5955,39.5955,22900.0
2010-09-15 11:45:00,47.85,47.85,47.75,47.8,26000.0,39.6037,39.6037,39.521,39.5623,26000.0
2010-09-15 11:50:00,47.8,47.94,47.8,47.94,10700.0,39.5623,39.6782,39.5623,39.6782,10700.0
2010-09-15 11:55:00,47.95,47.97,47.91,47.93,20600.0,39.6865,39.703,39.6534,39.6699,20600.0
2010-09-15 12:00:00,47.94,47.99,47.93,47.95,27400.0,39.6782,39.7196,39.6699,39.6865,27400.0
2010-09-15 12:05:00,47.95,47.97,47.94,47.96,12200.0,39.6865,39.703,39.6782,39.6948,12200.0
2010-09-15 12:10:00,47.95,47.99,47.95,47.98,10900.0,39.6865,39.7196,39.6865,39.7113,10900.0
2010-09-15 12:15:00,47.97,47.97,47.89,47.92,13600.0,39.703,39.703,39.6368,39.6617,13600.0
2010-09-15 12:20:00,47.92,47.98,47.91,47.98,7700.0,39.6617,39.7113,39.6534,39.7113,7700.0
2010-09-15 12:25:00,47.98,48.0,47.93,47.93,19100.0,39.7113,39.7279,39.6699,39.6699,19100.0
2010-09-15 12:30:00,47.93,47.97,47.89,47.96,27400.0,39.6699,39.703,39.6368,39.6948,27400.0
2010-09-15 12:35:00,47.94,47.98,47.9,47.98,20300.0,39.6782,39.7113,39.6451,39.7113,20300.0
2010-09-15 12:40:00,47.98,47.98,47.9,47.9,26100.0,39.7113,39.7113,39.6451,39.6451,26100.0
2010-09-15 12:45:00,47.91,47.92,47.9,47.91,11200.0,39.6534,39.6617,39.6451,39.6534,11200.0
2010-09-15 12:50:00,47.92,47.94,47.92,47.94,11500.0,39.6617,39.6782,39.6617,39.6782,11500.0
2010-09-15 12:55:00,47.94,47.97,47.93,47.94,15600.0,39.6782,39.703,39.6699,39.6782,15600.0
2010-09-15 13:00:00,47.95,47.99,47.94,47.98,15300.0,39.6865,39.7196,39.6782,39.7113,15300.0
2010-09-15 13:05:00,47.98,48.02,47.98,48.0,15600.0,39.7113,39.7444,39.7113,39.7279,15600.0
2010-09-15 13:10:00,48.0,48.0,47.95,47.99,17800.0,39.7279,39.7279,39.6865,39.7196,17800.0
2010-09-15 13:15:00,47.99,48.05,47.98,48.05,11000.0,39.7196,39.7693,39.7113,39.7693,11000.0
2010-09-15 13:20:00,48.05,48.07,48.03,48.04,13400.0,39.7693,39.7858,39.7527,39.761,13400.0
2010-09-15 13:25:00,48.03,48.06,48.01,48.05,11200.0,39.7527,39.7775,39.7362,39.7693,11200.0
2010-09-15 13:30:00,48.04,48.08,48.0,48.08,11200.0,39.761,39.7941,39.7279,39.7941,11200.0
2010-09-15 13:35:00,48.08,48.12,48.08,48.12,10100.0,39.7941,39.8272,39.7941,39.8272,10100.0
2010-09-15 13:40:00,48.12,48.13,48.09,48.1,23300.0,39.8272,39.8355,39.8024,39.8106,23300.0
2010-09-15 13:45:00,48.1,48.1,48.03,48.03,17100.0,39.8106,39.8106,39.7527,39.7527,17100.0
2010-09-15 13:50:00,48.03,48.11,48.0,48.09,30700.0,39.7527,39.8189,39.7279,39.8024,30700.0
2010-09-15 13:55:00,48.09,48.18,48.09,48.15,13700.0,39.8024,39.8769,39.8024,39.852,13700.0
2010-09-15 14:00:00,48.14,48.16,48.11,48.15,26900.0,39.8438,39.8603,39.8189,39.852,26900.0
2010-09-15 14:05:00,48.15,48.15,48.13,48.15,86500.0,39.852,39.852,39.8355,39.852,86500.0
2010-09-15 14:10:00,48.16,48.16,48.12,48.15,21200.0,39.8603,39.8603,39.8272,39.852,21200.0
2010-09-15 14:15:00,48.16,48.17,48.14,48.16,23000.0,39.8603,39.8686,39.8438,39.8603,23000.0
2010-09-15 14:20:00,48.17,48.2,48.17,48.19,17100.0,39.8686,39.8934,39.8686,39.8851,17100.0
2010-09-15 14:25:00,48.19,48.21,48.15,48.17,32200.0,39.8851,39.9017,39.852,39.8686,32200.0
2010-09-15 14:30:00,48.16,48.22,48.15,48.19,65000.0,39.8603,39.91,39.852,39.8851,65000.0
2010-09-15 14:35:00,48.19,48.22,48.18,48.2,33400.0,39.8851,39.91,39.8769,39.8934,33400.0
2010-09-15 14:40:00,48.2,48.22,48.15,48.16,47600.0,39.8934,39.91,39.852,39.8603,47600.0
2010-09-15 14:45:00,48.16,48.23,48.16,48.22,16600.0,39.8603,39.9182,39.8603,39.91,16600.0
2010-09-15 14:50:00,48.22,48.3,48.22,48.28,47700.0,39.91,39.9762,39.91,39.9596,47700.0
2010-09-15 14:55:00,48.28,48.34,48.28,48.31,29500.0,39.9596,40.0093,39.9596,39.9845,29500.0
2010-09-15 15:00:00,48.31,48.34,48.3,48.32,32600.0,39.9845,40.0093,39.9762,39.9927,32600.0
2010-09-15 15:05:00,48.32,48.36,48.31,48.34,44900.0,39.9927,40.0258,39.9845,40.0093,44900.0
2010-09-15 15:10:00,48.35,48.39,48.35,48.36,24400.0,40.0176,40.0507,40.0176,40.0258,24400.0
2010-09-15 15:15:00,48.36,48.37,48.33,48.37,38300.0,40.0258,40.0341,40.001,40.0341,38300.0
2010-09-15 15:20:00,48.37,48.41,48.36,48.4,33500.0,40.0341,40.0672,40.0258,40.0589,33500.0
2010-09-15 15:25:00,48.41,48.58,48.4,48.56,89900.0,40.0672,40.2079,40.0589,40.1914,89900.0
2010-09-15 15:30:00,48.56,48.57,48.49,48.5,73800.0,40.1914,40.1996,40.1334,40.1417,73800.0
2010-09-15 15:35:00,48.5,48.54,48.48,48.54,64200.0,40.1417,40.1748,40.1252,40.1748,64200.0
2010-09-15 15:40:00,48.54,48.57,48.52,48.55,96600.0,40.1748,40.1996,40.1583,40.1831,96600.0
2010-09-15 15:45:00,48.54,48.66,48.54,48.63,183600.0,40.1748,40.2741,40.1748,40.2493,183600.0
2010-09-15 15:50:00,48.63,48.67,48.62,48.67,113400.0,40.2493,40.2824,40.241,40.2824,113400.0
2010-09-15 15:55:00,48.66,48.73,48.66,48.71,274200.0,40.2741,40.3321,40.2741,40.3155,274200.0
2010-09-16 09:30:00,49.04,49.04,48.73,48.75,71300.0,40.5887,40.5887,40.3321,40.3486,71300.0
2010-09-16 09:35:00,48.73,48.92,48.59,48.77,83700.0,40.3321,40.4893,40.2162,40.3652,83700.0
2010-09-16 09:40:00,48.77,48.77,48.4,48.53,118100.0,40.3652,40.3652,40.0589,40.1665,118100.0
2010-09-16 09:45:00,48.53,48.53,48.41,48.5,35700.0,40.1665,40.1665,40.0672,40.1417,35700.0
2010-09-16 09:50:00,48.5,48.61,48.44,48.58,73100.0,40.1417,40.2328,40.0921,40.2079,73100.0
2010-09-16 09:55:00,48.58,48.63,48.49,48.49,35400.0,40.2079,40.2493,40.1334,40.1334,35400.0
2010-09-16 10:00:00,48.48,48.57,48.38,48.52,45300.0,40.1252,40.1996,40.0424,40.1583,45300.0
2010-09-16 10:05:00,48.53,48.64,48.51,48.6,86000.0,40.1665,40.2576,40.15,40.2245,86000.0
2010-09-16 10:10:00,48.6,48.65,48.52,48.55,58100.0,40.2245,40.2659,40.1583,40.1831,58100.0
2010-09-16 10:15:00,48.54,48.61,48.54,48.56,59000.0,40.1748,40.2328,40.1748,40.1914,59000.0
2010-09-16 10:20:00,48.56,48.71,48.54,48.7,50700.0,40.1914,40.3155,40.1748,40.3072,50700.0
2010-09-16 10:25:00,48.7,48.73,48.59,48.63,53600.0,40.3072,40.3321,40.2162,40.2493,53600.0
2010-09-16 10:30:00,48.6,48.61,48.53,48.61,44100.0,40.2245,40.2328,40.1665,40.2328,44100.0
2010-09-16 10:35:00,48.6,48.63,48.51,48.51,38200.0,40.2245,40.2493,40.15,40.15,38200.0
2010-09-16 10:40:00,48.51,48.64,48.48,48.62,44300.0,40.15,40.2576,40.1252,40.241,44300.0
2010-09-16 10:45:00,48.6,48.67,48.58,48.65,19100.0,40.2245,40.2824,40.2079,40.2659,19100.0
2010-09-16 10:50:00,48.65,48.71,48.63,48.69,23300.0,40.2659,40.3155,40.2493,40.299,23300.0
2010-09-16 10:55:00,48.68,48.71,48.58,48.58,28400.0,40.2907,40.3155,40.2079,40.2079,28400.0
2010-09-16 11:00:00,48.58,48.73,48.57,48.72,34300.0,40.2079,40.3321,40.1996,40.3238,34300.0
2010-09-16 11:05:00,48.73,48.78,48.7,48.71,27600.0,40.3321,40.3735,40.3072,40.3155,27600.0
2010-09-16 11:10:00,48.72,48.72,48.66,48.67,15500.0,40.3238,40.3238,40.2741,40.2824,15500.0
2010-09-16 11:15:00,48.67,48.69,48.62,48.63,28800.0,40.2824,40.299,40.241,40.2493,28800.0
2010-09-16 11:20:00,48.63,48.66,48.52,48.53,19100.0,40.2493,40.2741,40.1583,40.1665,19100.0
2010-09-16 11:25:00,48.52,48.53,48.42,48.43,21800.0,40.1583,40.1665,40.0755,40.0838,21800.0
2010-09-16 11:30:00,48.42,48.54,48.42,48.49,41600.0,40.0755,40.1748,40.0755,40.1334,41600.0
2010-09-16 11:35:00,48.5,48.63,48.49,48.61,17900.0,40.1417,40.2493,40.1334,40.2328,17900.0
2010-09-16 11:40:00,48.61,48.63,48.57,48.58,27600.0,40.2328,40.2493,40.1996,40.2079,27600.0
2010-09-16 11:45:00,48.57,48.58,48.52,48.58,17900.0,40.1996,40.2079,40.1583,40.2079,17900.0
2010-09-16 11:50:00,48.58,48.6,48.52,48.56,40300.0,40.2079,40.2245,40.1583,40.1914,40300.0
2010-09-16 11:55:00,48.56,48.62,48.55,48.61,24600.0,40.1914,40.241,40.1831,40.2328,24600.0
2010-09-16 12:00:00,48.62,48.62,48.52,48.55,25400.0,40.241,40.241,40.1583,40.1831,25400.0
2010-09-16 12:05:00,48.55,48.55,48.5,48.54,20400.0,40.1831,40.1831,40.1417,40.1748,20400.0
2010-09-16 12:10:00,48.53,48.53,48.46,48.48,17500.0,40.1665,40.1665,40.1086,40.1252,17500.0
2010-09-16 12:15:00,48.49,48.58,48.49,48.57,17900.0,40.1334,40.2079,40.1334,40.1996,17900.0
2010-09-16 12:20:00,48.57,48.62,48.57,48.59,15800.0,40.1996,40.241,40.1996,40.2162,15800.0
2010-09-16 12:25:00,48.58,48.61,48.56,48.57,21300.0,40.2079,40.2328,40.1914,40.1996,21300.0
2010-09-16 12:30:00,48.56,48.58,48.54,48.55,9800.0,40.1914,40.2079,40.1748,40.1831,9800.0
2010-09-16 12:35:00,48.54,48.54,48.48,48.49,11800.0,40.1748,40.1748,40.1252,40.1334,11800.0
2010-09-16 12:40:00,48.48,48.58,48.47,48.57,19800.0,40.1252,40.2079,40.1169,40.1996,19800.0
2010-09-16 12:45:00,48.57,48.57,48.48,48.52,16000.0,40.1996,40.1996,40.1252,40.1583,16000.0
2010-09-16 12:50:00,48.53,48.6,48.52,48.59,13700.0,40.1665,40.2245,40.1583,40.2162,13700.0
2010-09-16 12:55:00,48.58,48.65,48.53,48.62,41200.0,40.2079,40.2659,40.1665,40.241,41200.0
2010-09-16 13:00:00,48.62,48.65,48.62,48.65,15000.0,40.241,40.2659,40.241,40.2659,15000.0
2010-09-16 13:05:00,48.65,48.65,48.62,48.65,16400.0,40.2659,40.2659,40.241,40.2659,16400.0
2010-09-16 13:10:00,48.65,48.68,48.61,48.65,30000.0,40.2659,40.2907,40.2328,40.2659,30000.0
2010-09-16 13:15:00,48.65,48.67,48.62,48.66,22800.0,40.2659,40.2824,40.241,40.2741,22800.0
2010-09-16 13:20:00,48.66,48.69,48.65,48.66,17400.0,40.2741,40.299,40.2659,40.2741,17400.0
2010-09-16 13:25:00,48.67,48.71,48.65,48.67,12500.0,40.2824,40.3155,40.2659,40.2824,12500.0
2010-09-16 13:30:00,48.67,48.67,48.63,48.63,13700.0,40.2824,40.2824,40.2493,40.2493,13700.0
2010-09-16 13:35:00,48.64,48.64,48.6,48.63,17700.0,40.2576,40.2576,40.2245,40.2493,17700.0
2010-09-16 13:40:00,48.63,48.68,48.63,48.67,10400.0,40.2493,40.2907,40.2493,40.2824,10400.0
2010-09-16 13:45:00,48.67,48.67,48.57,48.6,29700.0,40.2824,40.2824,40.1996,40.2245,29700.0
2010-09-16 13:50:00,48.6,48.61,48.51,48.52,42100.0,40.2245,40.2328,40.15,40.1583,42100.0
2010-09-16 13:55:00,48.51,48.55,48.49,48.54,24900.0,40.15,40.1831,40.1334,40.1748,24900.0
2010-09-16 14:00:00,48.53,48.56,48.51,48.53,42200.0,40.1665,40.1914,40.15,40.1665,42200.0
2010-09-16 14:05:00,48.53,48.53,48.47,48.51,19300.0,40.1665,40.1665,40.1169,40.15,19300.0
2010-09-16 14:10:00,48.52,48.57,48.5,48.51,44500.0,40.1583,40.1996,40.1417,40.15,44500.0
2010-09-16 14:15:00,48.51,48.53,48.5,48.53,38900.0,40.15,40.1665,40.1417,40.1665,38900.0
2010-09-16 14:20:00,48.54,48.62,48.53,48.62,26100.0,40.1748,40.241,40.1665,40.241,26100.0
2010-09-16 14:25:00,48.62,48.66,48.58,48.58,30400.0,40.241,40.2741,40.2079,40.2079,30400.0
2010-09-16 14:30:00,48.59,48.59,48.56,48.56,18700.0,40.2162,40.2162,40.1914,40.1914,18700.0
2010-09-16 14:35:00,48.56,48.57,48.46,48.47,37900.0,40.1914,40.1996,40.1086,40.1169,37900.0
2010-09-16 14:40:00,48.47,48.52,48.46,48.49,24900.0,40.1169,40.1583,40.1086,40.1334,24900.0
2010-09-16 14:45:00,48.48,48.49,48.45,48.47,19800.0,40.1252,40.1334,40.1003,40.1169,19800.0
2010-09-16 14:50:00,48.47,48.48,48.46,48.48,15300.0,40.1169,40.1252,40.1086,40.1252,15300.0
2010-09-16 14:55:00,48.47,48.49,48.43,48.48,35600.0,40.1169,40.1334,40.0838,40.1252,35600.0
2010-09-16 15:00:00,48.48,48.51,48.42,48.43,27700.0,40.1252,40.15,40.0755,40.0838,27700.0
2010-09-16 15:05:00,48.45,48.53,48.44,48.51,35300.0,40.1003,40.1665,40.0921,40.15,35300.0
2010-09-16 15:10:00,48.5,48.55,48.5,48.54,37700.0,40.1417,40.1831,40.1417,40.1748,37700.0
2010-09-16 15:15:00,48.55,48.65,48.54,48.64,76700.0,40.1831,40.2659,40.1748,40.2576,76700.0
2010-09-16 15:20:00,48.64,48.75,48.63,48.75,71900.0,40.2576,40.3486,40.2493,40.3486,71900.0
2010-09-16 15:25:00,48.75,48.82,48.74,48.81,78700.0,40.3486,40.4066,40.3404,40.3983,78700.0
2010-09-16 15:30:00,48.81,48.86,48.78,48.78,85000.0,40.3983,40.4397,40.3735,40.3735,85000.0
2010-09-16 15:35:00,48.79,48.81,48.75,48.75,76700.0,40.3817,40.3983,40.3486,40.3486,76700.0
2010-09-16 15:40:00,48.74,48.79,48.7,48.71,82900.0,40.3404,40.3817,40.3072,40.3155,82900.0
2010-09-16 15:45:00,48.72,48.79,48.72,48.79,104300.0,40.3238,40.3817,40.3238,40.3817,104300.0
2010-09-16 15:50:00,48.78,48.8,48.77,48.77,104600.0,40.3735,40.39,40.3652,40.3652,104600.0
2010-09-16 15:55:00,48.77,48.8,48.67,48.79,185700.0,40.3652,40.39,40.2824,40.3817,185700.0
2010-09-17 09:30:00,48.87,49.15,48.85,49.15,375100.0,40.4479,40.6797,40.4314,40.6797,375100.0
2010-09-17 09:35:00,49.15,49.18,49.06,49.13,18100.0,40.6797,40.7045,40.6052,40.6631,18100.0
2010-09-17 09:40:00,49.13,49.15,49.0,49.01,19000.0,40.6631,40.6797,40.5555,40.5638,19000.0
2010-09-17 09:45:00,49.01,49.06,48.93,48.93,28500.0,40.5638,40.6052,40.4976,40.4976,28500.0
2010-09-17 09:50:00,48.91,48.93,48.64,48.66,44100.0,40.4811,40.4976,40.2576,40.2741,44100.0
2010-09-17 09:55:00,48.66,48.71,48.56,48.62,32200.0,40.2741,40.3155,40.1914,40.241,32200.0
2010-09-17 10:00:00,48.63,48.63,48.52,48.54,21800.0,40.2493,40.2493,40.1583,40.1748,21800.0
2010-09-17 10:05:00,48.56,48.63,48.53,48.55,20000.0,40.1914,40.2493,40.1665,40.1831,20000.0
2010-09-17 10:10:00,48.55,48.57,48.5,48.52,55500.0,40.1831,40.1996,40.1417,40.1583,55500.0
2010-09-17 10:15:00,48.51,48.55,48.45,48.49,60800.0,40.15,40.1831,40.1003,40.1334,60800.0
2010-09-17 10:20:00,48.48,48.52,48.43,48.43,38700.0,40.1252,40.1583,40.0838,40.0838,38700.0
2010-09-17 10:25:00,48.42,48.51,48.41,48.44,24900.0,40.0755,40.15,40.0672,40.0921,24900.0
2010-09-17 10:30:00,48.45,48.51,48.43,48.46,31000.0,40.1003,40.15,40.0838,40.1086,31000.0
2010-09-17 10:35:00,48.46,48.52,48.45,48.48,27100.0,40.1086,40.1583,40.1003,40.1252,27100.0
2010-09-17 10:40:00,48.47,48.53,48.46,48.52,26600.0,40.1169,40.1665,40.1086,40.1583,26600.0
2010-09-17 10:45:00,48.51,48.52,48.46,48.46,34900.0,40.15,40.1583,40.1086,40.1086,34900.0
2010-09-17 10:50:00,48.47,48.47,48.4,48.41,41800.0,40.1169,40.1169,40.0589,40.0672,41800.0
2010-09-17 10:55:00,48.41,48.41,48.3,48.31,72900.0,40.0672,40.0672,39.9762,39.9845,72900.0
2010-09-17 11:00:00,48.31,48.51,48.31,48.48,39300.0,39.9845,40.15,39.9845,40.1252,39300.0
2010-09-17 11:05:00,48.49,48.55,48.49,48.51,37500.0,40.1334,40.1831,40.1334,40.15,37500.0
2010-09-17 11:10:00,48.52,48.63,48.52,48.63,16100.0,40.1583,40.2493,40.1583,40.2493,16100.0
2010-09-17 11:15:00,48.63,48.65,48.63,48.64,37200.0,40.2493,40.2659,40.2493,40.2576,37200.0
2010-09-17 11:20:00,48.64,48.65,48.62,48.65,16300.0,40.2576,40.2659,40.241,40.2659,16300.0
2010-09-17 11:25:00,48.65,48.66,48.54,48.58,26000.0,40.2659,40.2741,40.1748,40.2079,26000.0
2010-09-17 11:30:00,48.58,48.68,48.57,48.66,20900.0,40.2079,40.2907,40.1996,40.2741,20900.0
2010-09-17 11:35:00,48.67,48.67,48.63,48.67,17700.0,40.2824,40.2824,40.2493,40.2824,17700.0
2010-09-17 11:40:00,48.66,48.67,48.63,48.63,16900.0,40.2741,40.2824,40.2493,40.2493,16900.0
2010-09-17 11:45:00,48.62,48.67,48.62,48.66,8900.0,40.241,40.2824,40.241,40.2741,8900.0
2010-09-17 11:50:00,48.67,48.67,48.63,48.64,25900.0,40.2824,40.2824,40.2493,40.2576,25900.0
2010-09-17 11:55:00,48.65,48.67,48.62,48.62,13200.0,40.2659,40.2824,40.241,40.241,13200.0
2010-09-17 12:00:00,48.62,48.63,48.58,48.59,52300.0,40.241,40.2493,40.2079,40.2162,52300.0
2010-09-17 12:05:00,48.6,48.6,48.51,48.51,10600.0,40.2245,40.2245,40.15,40.15,10600.0
2010-09-17 12:10:00,48.52,48.53,48.43,48.43,15300.0,40.1583,40.1665,40.0838,40.0838,15300.0
2010-09-17 12:15:00,48.43,48.44,48.39,48.4,8000.0,40.0838,40.0921,40.0507,40.0589,8000.0
2010-09-17 12:20:00,48.4,48.4,48.34,48.4,21800.0,40.0589,40.0589,40.0093,40.0589,21800.0
2010-09-17 12:25:00,48.39,48.43,48.39,48.43,9600.0,40.0507,40.0838,40.0507,40.0838,9600.0
2010-09-17 12:30:00,48.43,48.43,48.38,48.41,17400.0,40.0838,40.0838,40.0424,40.0672,17400.0
2010-09-17 12:35:00,48.4,48.44,48.4,48.42,11800.0,40.0589,40.0921,40.0589,40.0755,11800.0
2010-09-17 12:40:00,48.41,48.44,48.39,48.42,61100.0,40.0672,40.0921,40.0507,40.0755,61100.0
2010-09-17 12:45:00,48.41,48.45,48.41,48.42,18800.0,40.0672,40.1003,40.0672,40.0755,18800.0
2010-09-17 12:50:00,48.44,48.45,48.35,48.39,32100.0,40.0921,40.1003,40.0176,40.0507,32100.0
2010-09-17 12:55:00,48.38,48.46,48.38,48.46,12300.0,40.0424,40.1086,40.0424,40.1086,12300.0
2010-09-17 13:00:00,48.46,48.48,48.45,48.48,12600.0,40.1086,40.1252,40.1003,40.1252,12600.0
2010-09-17 13:05:00,48.48,48.48,48.45,48.46,18400.0,40.1252,40.1252,40.1003,40.1086,18400.0
2010-09-17 13:10:00,48.46,48.51,48.45,48.49,15800.0,40.1086,40.15,40.1003,40.1334,15800.0
2010-09-17 13:15:00,48.49,48.49,48.45,48.48,13400.0,40.1334,40.1334,40.1003,40.1252,13400.0
2010-09-17 13:20:00,48.47,48.51,48.47,48.51,11900.0,40.1169,40.15,40.1169,40.15,11900.0
2010-09-17 13:25:00,48.51,48.52,48.48,48.51,14900.0,40.15,40.1583,40.1252,40.15,14900.0
2010-09-17 13:30:00,48.51,48.53,48.49,48.51,23400.0,40.15,40.1665,40.1334,40.15,23400.0
2010-09-17 13:35:00,48.51,48.52,48.47,48.47,15000.0,40.15,40.1583,40.1169,40.1169,15000.0
2010-09-17 13:40:00,48.47,48.55,48.47,48.53,27100.0,40.1169,40.1831,40.1169,40.1665,27100.0
2010-09-17 13:45:00,48.52,48.54,48.51,48.52,26900.0,40.1583,40.1748,40.15,40.1583,26900.0
2010-09-17 13:50:00,48.53,48.54,48.45,48.45,25500.0,40.1665,40.1748,40.1003,40.1003,25500.0
2010-09-17 13:55:00,48.44,48.5,48.43,48.49,41200.0,40.0921,40.1417,40.0838,40.1334,41200.0
2010-09-17 14:00:00,48.48,48.52,48.48,48.49,68700.0,40.1252,40.1583,40.1252,40.1334,68700.0
2010-09-17 14:05:00,48.49,48.5,48.38,48.38,20400.0,40.1334,40.1417,40.0424,40.0424,20400.0
2010-09-17 14:10:00,48.38,48.43,48.35,48.4,32600.0,40.0424,40.0838,40.0176,40.0589,32600.0
2010-09-17 14:15:00,48.4,48.41,48.35,48.35,31100.0,40.0589,40.0672,40.0176,40.0176,31100.0
2010-09-17 14:20:00,48.36,48.36,48.32,48.34,27700.0,40.0258,40.0258,39.9927,40.0093,27700.0
2010-09-17 14:25:00,48.34,48.35,48.31,48.33,29100.0,40.0093,40.0176,39.9845,40.001,29100.0
2010-09-17 14:30:00,48.33,48.35,48.29,48.31,40500.0,40.001,40.0176,39.9679,39.9845,40500.0
2010-09-17 14:35:00,48.3,48.33,48.28,48.29,42700.0,39.9762,40.001,39.9596,39.9679,42700.0
2010-09-17 14:40:00,48.29,48.31,48.28,48.29,44400.0,39.9679,39.9845,39.9596,39.9679,44400.0
2010-09-17 14:45:00,48.29,48.3,48.2,48.2,78800.0,39.9679,39.9762,39.8934,39.8934,78800.0
2010-09-17 14:50:00,48.2,48.27,48.19,48.27,34700.0,39.8934,39.9513,39.8851,39.9513,34700.0
2010-09-17 14:55:00,48.26,48.31,48.23,48.27,64800.0,39.9431,39.9845,39.9182,39.9513,64800.0
2010-09-17 15:00:00,48.28,48.32,48.25,48.28,55400.0,39.9596,39.9927,39.9348,39.9596,55400.0
2010-09-17 15:05:00,48.28,48.28,48.21,48.24,39300.0,39.9596,39.9596,39.9017,39.9265,39300.0
2010-09-17 15:10:00,48.24,48.25,48.21,48.22,39600.0,39.9265,39.9348,39.9017,39.91,39600.0
2010-09-17 15:15:00,48.21,48.28,48.21,48.26,52600.0,39.9017,39.9596,39.9017,39.9431,52600.0
2010-09-17 15:20:00,48.26,48.34,48.25,48.34,79000.0,39.9431,40.0093,39.9348,40.0093,79000.0
2010-09-17 15:25:00,48.33,48.37,48.31,48.31,78800.0,40.001,40.0341,39.9845,39.9845,78800.0
2010-09-17 15:30:00,48.31,48.36,48.3,48.36,108800.0,39.9845,40.0258,39.9762,40.0258,108800.0
2010-09-17 15:35:00,48.36,48.45,48.35,48.41,122200.0,40.0258,40.1003,40.0176,40.0672,122200.0
2010-09-17 15:40:00,48.41,48.49,48.4,48.45,131600.0,40.0672,40.1334,40.0589,40.1003,131600.0
2010-09-17 15:45:00,48.45,48.45,48.25,48.33,369700.0,40.1003,40.1003,39.9348,40.001,369700.0
2010-09-17 15:50:00,48.33,48.41,48.33,48.36,219200.0,40.001,40.0672,40.001,40.0258,219200.0
2010-09-17 15:55:00,48.37,48.37,48.02,48.11,1184000.0,40.0341,40.0341,39.7444,39.8189,1184000.0
2010-09-20 09:30:00,48.24,48.42,48.21,48.23,35000.0,39.9265,40.0755,39.9017,39.9182,35000.0
2010-09-20 09:35:00,48.23,48.44,48.2,48.37,33000.0,39.9182,40.0921,39.8934,40.0341,33000.0
2010-09-20 09:40:00,48.38,48.44,48.35,48.36,19700.0,40.0424,40.0921,40.0176,40.0258,19700.0
2010-09-20 09:45:00,48.35,48.41,48.3,48.39,24400.0,40.0176,40.0672,39.9762,40.0507,24400.0
2010-09-20 09:50:00,48.39,48.49,48.38,48.48,27600.0,40.0507,40.1334,40.0424,40.1252,27600.0
2010-09-20 09:55:00,48.47,48.49,48.38,48.45,14800.0,40.1169,40.1334,40.0424,40.1003,14800.0
2010-09-20 10:00:00,48.45,48.58,48.37,48.58,26000.0,40.1003,40.2079,40.0341,40.2079,26000.0
2010-09-20 10:05:00,48.57,48.65,48.51,48.61,31400.0,40.1996,40.2659,40.15,40.2328,31400.0
2010-09-20 10:10:00,48.62,48.65,48.58,48.63,23700.0,40.241,40.2659,40.2079,40.2493,23700.0
2010-09-20 10:15:00,48.62,48.7,48.62,48.65,30100.0,40.241,40.3072,40.241,40.2659,30100.0
2010-09-20 10:20:00,48.65,48.65,48.58,48.59,30400.0,40.2659,40.2659,40.2079,40.2162,30400.0
2010-09-20 10:25:00,48.59,48.59,48.51,48.51,20400.0,40.2162,40.2162,40.15,40.15,20400.0
2010-09-20 10:30:00,48.51,48.62,48.49,48.61,93400.0,40.15,40.241,40.1334,40.2328,93400.0
2010-09-20 10:35:00,48.61,48.65,48.61,48.63,21900.0,40.2328,40.2659,40.2328,40.2493,21900.0
2010-09-20 10:40:00,48.64,48.65,48.55,48.57,39600.0,40.2576,40.2659,40.1831,40.1996,39600.0
2010-09-20 10:45:00,48.57,48.61,48.53,48.57,37800.0,40.1996,40.2328,40.1665,40.1996,37800.0
2010-09-20 10:50:00,48.58,48.68,48.57,48.64,32900.0,40.2079,40.2907,40.1996,40.2576,32900.0
2010-09-20 10:55:00,48.65,48.69,48.56,48.59,62900.0,40.2659,40.299,40.1914,40.2162,62900.0
2010-09-20 11:00:00,48.6,48.6,48.57,48.59,30000.0,40.2245,40.2245,40.1996,40.2162,30000.0
2010-09-20 11:05:00,48.58,48.67,48.58,48.67,31100.0,40.2079,40.2824,40.2079,40.2824,31100.0
2010-09-20 11:10:00,48.67,48.73,48.67,48.72,27000.0,40.2824,40.3321,40.2824,40.3238,27000.0
2010-09-20 11:15:00,48.73,48.73,48.64,48.64,25600.0,40.3321,40.3321,40.2576,40.2576,25600.0
2010-09-20 11:20:00,48.64,48.68,48.6,48.6,15400.0,40.2576,40.2907,40.2245,40.2245,15400.0
2010-09-20 11:25:00,48.6,48.61,48.54,48.57,18600.0,40.2245,40.2328,40.1748,40.1996,18600.0
2010-09-20 11:30:00,48.58,48.66,48.58,48.62,34300.0,40.2079,40.2741,40.2079,40.241,34300.0
2010-09-20 11:35:00,48.59,48.6,48.52,48.52,8900.0,40.2162,40.2245,40.1583,40.1583,8900.0
2010-09-20 11:40:00,48.53,48.57,48.51,48.57,15500.0,40.1665,40.1996,40.15,40.1996,15500.0
2010-09-20 11:45:00,48.58,48.6,48.55,48.6,16400.0,40.2079,40.2245,40.1831,40.2245,16400.0
2010-09-20 11:50:00,48.6,48.62,48.58,48.62,9500.0,40.2245,40.241,40.2079,40.241,9500.0
2010-09-20 11:55:00,48.61,48.62,48.43,48.44,20900.0,40.2328,40.241,40.0838,40.0921,20900.0
2010-09-20 12:00:00,48.45,48.49,48.45,48.46,18300.0,40.1003,40.1334,40.1003,40.1086,18300.0
2010-09-20 12:05:00,48.46,48.46,48.4,48.41,8100.0,40.1086,40.1086,40.0589,40.0672,8100.0
2010-09-20 12:10:00,48.4,48.45,48.4,48.45,14100.0,40.0589,40.1003,40.0589,40.1003,14100.0
2010-09-20 12:15:00,48.44,48.46,48.43,48.44,8100.0,40.0921,40.1086,40.0838,40.0921,8100.0
2010-09-20 12:20:00,48.44,48.47,48.42,48.46,12400.0,40.0921,40.1169,40.0755,40.1086,12400.0
2010-09-20 12:25:00,48.46,48.46,48.4,48.42,15100.0,40.1086,40.1086,40.0589,40.0755,15100.0
2010-09-20 12:30:00,48.44,48.48,48.42,48.47,19800.0,40.0921,40.1252,40.0755,40.1169,19800.0
2010-09-20 12:35:00,48.47,48.53,48.47,48.52,11000.0,40.1169,40.1665,40.1169,40.1583,11000.0
2010-09-20 12:40:00,48.53,48.54,48.51,48.51,14000.0,40.1665,40.1748,40.15,40.15,14000.0
2010-09-20 12:45:00,48.52,48.55,48.52,48.55,19200.0,40.1583,40.1831,40.1583,40.1831,19200.0
2010-09-20 12:50:00,48.55,48.63,48.54,48.63,27400.0,40.1831,40.2493,40.1748,40.2493,27400.0
2010-09-20 12:55:00,48.62,48.62,48.58,48.6,9800.0,40.241,40.241,40.2079,40.2245,9800.0
2010-09-20 13:00:00,48.61,48.61,48.54,48.57,17500.0,40.2328,40.2328,40.1748,40.1996,17500.0
2010-09-20 13:05:00,48.55,48.6,48.55,48.57,16500.0,40.1831,40.2245,40.1831,40.1996,16500.0
2010-09-20 13:10:00,48.57,48.57,48.45,48.45,9100.0,40.1996,40.1996,40.1003,40.1003,9100.0
2010-09-20 13:15:00,48.45,48.49,48.45,48.49,11200.0,40.1003,40.1334,40.1003,40.1334,11200.0
2010-09-20 13:20:00,48.49,48.49,48.44,48.45,9500.0,40.1334,40.1334,40.0921,40.1003,9500.0
2010-09-20 13:25:00,48.45,48.46,48.44,48.46,9900.0,40.1003,40.1086,40.0921,40.1086,9900.0
2010-09-20 13:30:00,48.46,48.49,48.46,48.48,18700.0,40.1086,40.1334,40.1086,40.1252,18700.0
2010-09-20 13:35:00,48.49,48.56,48.49,48.56,14100.0,40.1334,40.1914,40.1334,40.1914,14100.0
2010-09-20 13:40:00,48.56,48.6,48.56,48.59,9000.0,40.1914,40.2245,40.1914,40.2162,9000.0
2010-09-20 13:45:00,48.6,48.6,48.54,48.54,17800.0,40.2245,40.2245,40.1748,40.1748,17800.0
2010-09-20 13:50:00,48.55,48.55,48.52,48.53,9300.0,40.1831,40.1831,40.1583,40.1665,9300.0
2010-09-20 13:55:00,48.52,48.53,48.51,48.52,11000.0,40.1583,40.1665,40.15,40.1583,11000.0
2010-09-20 14:00:00,48.52,48.53,48.51,48.53,15100.0,40.1583,40.1665,40.15,40.1665,15100.0
2010-09-20 14:05:00,48.52,48.52,48.45,48.46,24200.0,40.1583,40.1583,40.1003,40.1086,24200.0
2010-09-20 14:10:00,48.47,48.47,48.43,48.45,14500.0,40.1169,40.1169,40.0838,40.1003,14500.0
2010-09-20 14:15:00,48.45,48.56,48.44,48.55,16200.0,40.1003,40.1914,40.0921,40.1831,16200.0
2010-09-20 14:20:00,48.55,48.61,48.52,48.61,28000.0,40.1831,40.2328,40.1583,40.2328,28000.0
2010-09-20 14:25:00,48.6,48.6,48.56,48.59,12400.0,40.2245,40.2245,40.1914,40.2162,12400.0
2010-09-20 14:30:00,48.59,48.64,48.59,48.63,20200.0,40.2162,40.2576,40.2162,40.2493,20200.0
2010-09-20 14:35:00,48.62,48.66,48.61,48.65,26300.0,40.241,40.2741,40.2328,40.2659,26300.0
2010-09-20 14:40:00,48.65,48.66,48.63,48.63,11300.0,40.2659,40.2741,40.2493,40.2493,11300.0
2010-09-20 14:45:00,48.63,48.66,48.6,48.6,30800.0,40.2493,40.2741,40.2245,40.2245,30800.0
2010-09-20 14:50:00,48.59,48.62,48.57,48.62,23900.0,40.2162,40.241,40.1996,40.241,23900.0
2010-09-20 14:55:00,48.62,48.7,48.61,48.7,35000.0,40.241,40.3072,40.2328,40.3072,35000.0
2010-09-20 15:00:00,48.7,48.7,48.67,48.67,22700.0,40.3072,40.3072,40.2824,40.2824,22700.0
2010-09-20 15:05:00,48.68,48.68,48.63,48.67,22800.0,40.2907,40.2907,40.2493,40.2824,22800.0
2010-09-20 15:10:00,48.67,48.73,48.67,48.72,44200.0,40.2824,40.3321,40.2824,40.3238,44200.0
2010-09-20 15:15:00,48.71,48.79,48.71,48.77,60300.0,40.3155,40.3817,40.3155,40.3652,60300.0
2010-09-20 15:20:00,48.78,48.81,48.7,48.74,39800.0,40.3735,40.3983,40.3072,40.3404,39800.0
2010-09-20 15:25:00,48.75,48.75,48.67,48.67,30900.0,40.3486,40.3486,40.2824,40.2824,30900.0
2010-09-20 15:30:00,48.68,48.75,48.66,48.74,63700.0,40.2907,40.3486,40.2741,40.3404,63700.0
2010-09-20 15:35:00,48.75,48.78,48.7,48.78,61400.0,40.3486,40.3735,40.3072,40.3735,61400.0
2010-09-20 15:40:00,48.77,48.78,48.7,48.72,54600.0,40.3652,40.3735,40.3072,40.3238,54600.0
2010-09-20 15:45:00,48.72,48.76,48.69,48.73,101400.0,40.3238,40.3569,40.299,40.3321,101400.0
2010-09-20 15:50:00,48.73,48.81,48.72,48.77,76200.0,40.3321,40.3983,40.3238,40.3652,76200.0
2010-09-20 15:55:00,48.77,48.78,48.71,48.72,98700.0,40.3652,40.3735,40.3155,40.3238,98700.0
2010-09-21 09:30:00,48.95,48.97,48.59,48.64,34500.0,40.5142,40.5307,40.2162,40.2576,34500.0
2010-09-21 09:35:00,48.65,48.65,48.51,48.61,31900.0,40.2659,40.2659,40.15,40.2328,31900.0
2010-09-21 09:40:00,48.62,48.63,48.45,48.48,28600.0,40.241,40.2493,40.1003,40.1252,28600.0
2010-09-21 09:45:00,48.47,48.64,48.46,48.54,21600.0,40.1169,40.2576,40.1086,40.1748,21600.0
2010-09-21 09:50:00,48.54,48.59,48.5,48.52,32200.0,40.1748,40.2162,40.1417,40.1583,32200.0
2010-09-21 09:55:00,48.54,48.59,48.53,48.58,17700.0,40.1748,40.2162,40.1665,40.2079,17700.0
2010-09-21 10:00:00,48.58,48.67,48.58,48.63,14100.0,40.2079,40.2824,40.2079,40.2493,14100.0
2010-09-21 10:05:00,48.63,48.67,48.6,48.61,12100.0,40.2493,40.2824,40.2245,40.2328,12100.0
2010-09-21 10:10:00,48.6,48.66,48.59,48.66,7400.0,40.2245,40.2741,40.2162,40.2741,7400.0
2010-09-21 10:15:00,48.67,48.74,48.66,48.67,14000.0,40.2824,40.3404,40.2741,40.2824,14000.0
2010-09-21 10:20:00,48.68,48.68,48.61,48.61,6300.0,40.2907,40.2907,40.2328,40.2328,6300.0
2010-09-21 10:25:00,48.61,48.62,48.56,48.59,15600.0,40.2328,40.241,40.1914,40.2162,15600.0
2010-09-21 10:30:00,48.6,48.63,48.57,48.57,12000.0,40.2245,40.2493,40.1996,40.1996,12000.0
2010-09-21 10:35:00,48.57,48.62,48.55,48.6,13300.0,40.1996,40.241,40.1831,40.2245,13300.0
2010-09-21 10:40:00,48.6,48.67,48.59,48.64,19400.0,40.2245,40.2824,40.2162,40.2576,19400.0
2010-09-21 10:45:00,48.64,48.69,48.63,48.68,12400.0,40.2576,40.299,40.2493,40.2907,12400.0
2010-09-21 10:50:00,48.68,48.73,48.68,48.73,14400.0,40.2907,40.3321,40.2907,40.3321,14400.0
2010-09-21 10:55:00,48.73,48.74,48.68,48.74,27400.0,40.3321,40.3404,40.2907,40.3404,27400.0
2010-09-21 11:00:00,48.74,48.79,48.7,48.79,25900.0,40.3404,40.3817,40.3072,40.3817,25900.0
2010-09-21 11:05:00,48.78,48.86,48.78,48.84,21700.0,40.3735,40.4397,40.3735,40.4231,21700.0
2010-09-21 11:10:00,48.84,48.89,48.83,48.89,16300.0,40.4231,40.4645,40.4148,40.4645,16300.0
2010-09-21 11:15:00,48.88,48.93,48.88,48.9,16800.0,40.4562,40.4976,40.4562,40.4728,16800.0
2010-09-21 11:20:00,48.9,48.92,48.85,48.86,18100.0,40.4728,40.4893,40.4314,40.4397,18100.0
2010-09-21 11:25:00,48.85,48.87,48.76,48.8,16600.0,40.4314,40.4479,40.3569,40.39,16600.0
2010-09-21 11:30:00,48.8,48.86,48.78,48.86,20000.0,40.39,40.4397,40.3735,40.4397,20000.0
2010-09-21 11:35:00,48.85,48.86,48.78,48.8,17900.0,40.4314,40.4397,40.3735,40.39,17900.0
2010-09-21 11:40:00,48.81,48.84,48.77,48.77,23100.0,40.3983,40.4231,40.3652,40.3652,23100.0
2010-09-21 11:45:00,48.78,48.8,48.72,48.72,17200.0,40.3735,40.39,40.3238,40.3238,17200.0
2010-09-21 11:50:00,48.72,48.77,48.72,48.77,11800.0,40.3238,40.3652,40.3238,40.3652,11800.0
2010-09-21 11:55:00,48.78,48.81,48.77,48.78,7700.0,40.3735,40.3983,40.3652,40.3735,7700.0
2010-09-21 12:00:00,48.77,48.77,48.7,48.73,13200.0,40.3652,40.3652,40.3072,40.3321,13200.0
2010-09-21 12:05:00,48.72,48.72,48.63,48.63,10800.0,40.3238,40.3238,40.2493,40.2493,10800.0
2010-09-21 12:10:00,48.64,48.67,48.63,48.66,8800.0,40.2576,40.2824,40.2493,40.2741,8800.0
2010-09-21 12:15:00,48.66,48.67,48.65,48.65,12400.0,40.2741,40.2824,40.2659,40.2659,12400.0
2010-09-21 12:20:00,48.65,48.67,48.61,48.62,14000.0,40.2659,40.2824,40.2328,40.241,14000.0
2010-09-21 12:25:00,48.63,48.65,48.61,48.62,8600.0,40.2493,40.2659,40.2328,40.241,8600.0
2010-09-21 12:30:00,48.63,48.67,48.63,48.67,22400.0,40.2493,40.2824,40.2493,40.2824,22400.0
2010-09-21 12:35:00,48.66,48.66,48.61,48.62,41300.0,40.2741,40.2741,40.2328,40.241,41300.0
2010-09-21 12:40:00,48.61,48.65,48.61,48.63,8600.0,40.2328,40.2659,40.2328,40.2493,8600.0
2010-09-21 12:45:00,48.63,48.63,48.61,48.61,3900.0,40.2493,40.2493,40.2328,40.2328,3900.0
2010-09-21 12:50:00,48.62,48.62,48.59,48.6,10800.0,40.241,40.241,40.2162,40.2245,10800.0
2010-09-21 12:55:00,48.59,48.6,48.58,48.58,8200.0,40.2162,40.2245,40.2079,40.2079,8200.0
2010-09-21 13:00:00,48.59,48.59,48.53,48.53,18400.0,40.2162,40.2162,40.1665,40.1665,18400.0
2010-09-21 13:05:00,48.53,48.53,48.48,48.49,43400.0,40.1665,40.1665,40.1252,40.1334,43400.0
2010-09-21 13:10:00,48.5,48.5,48.47,48.49,5800.0,40.1417,40.1417,40.1169,40.1334,5800.0
2010-09-21 13:15:00,48.47,48.49,48.45,48.49,12000.0,40.1169,40.1334,40.1003,40.1334,12000.0
2010-09-21 13:20:00,48.49,48.5,48.47,48.48,12600.0,40.1334,40.1417,40.1169,40.1252,12600.0
2010-09-21 13:25:00,48.47,48.5,48.46,48.46,9800.0,40.1169,40.1417,40.1086,40.1086,9800.0
2010-09-21 13:30:00,48.47,48.47,48.46,48.46,13800.0,40.1169,40.1169,40.1086,40.1086,13800.0
2010-09-21 13:35:00,48.46,48.51,48.46,48.49,16300.0,40.1086,40.15,40.1086,40.1334,16300.0
2010-09-21 13:40:00,48.49,48.51,48.49,48.5,9800.0,40.1334,40.15,40.1334,40.1417,9800.0
2010-09-21 13:45:00,48.5,48.52,48.49,48.49,15100.0,40.1417,40.1583,40.1334,40.1334,15100.0
2010-09-21 13:50:00,48.49,48.51,48.46,48.46,11000.0,40.1334,40.15,40.1086,40.1086,11000.0
2010-09-21 13:55:00,48.46,48.48,48.46,48.47,9500.0,40.1086,40.1252,40.1086,40.1169,9500.0
2010-09-21 14:00:00,48.47,48.47,48.4,48.42,11200.0,40.1169,40.1169,40.0589,40.0755,11200.0
2010-09-21 14:05:00,48.41,48.48,48.4,48.41,13000.0,40.0672,40.1252,40.0589,40.0672,13000.0
2010-09-21 14:10:00,48.42,48.64,48.41,48.54,48700.0,40.0755,40.2576,40.0672,40.1748,48700.0
2010-09-21 14:15:00,48.51,48.88,48.4,48.79,94900.0,40.15,40.4562,40.0589,40.3817,94900.0
2010-09-21 14:20:00,48.79,48.8,48.51,48.62,62200.0,40.3817,40.39,40.15,40.241,62200.0
2010-09-21 14:25:00,48.62,48.66,48.51,48.66,16900.0,40.241,40.2741,40.15,40.2741,16900.0
2010-09-21 14:30:00,48.65,48.87,48.62,48.87,22800.0,40.2659,40.4479,40.241,40.4479,22800.0
2010-09-21 14:35:00,48.86,48.93,48.79,48.93,28200.0,40.4397,40.4976,40.3817,40.4976,28200.0
2010-09-21 14:40:00,48.93,48.94,48.83,48.84,20400.0,40.4976,40.5059,40.4148,40.4231,20400.0
2010-09-21 14:45:00,48.83,48.85,48.75,48.83,26700.0,40.4148,40.4314,40.3486,40.4148,26700.0
2010-09-21 14:50:00,48.83,48.85,48.66,48.68,45700.0,40.4148,40.4314,40.2741,40.2907,45700.0
2010-09-21 14:55:00,48.68,48.8,48.63,48.79,27700.0,40.2907,40.39,40.2493,40.3817,27700.0
2010-09-21 15:00:00,48.78,48.81,48.71,48.79,30100.0,40.3735,40.3983,40.3155,40.3817,30100.0
2010-09-21 15:05:00,48.78,48.78,48.72,48.75,21100.0,40.3735,40.3735,40.3238,40.3486,21100.0
2010-09-21 15:10:00,48.74,48.74,48.63,48.65,21900.0,40.3404,40.3404,40.2493,40.2659,21900.0
2010-09-21 15:15:00,48.65,48.68,48.6,48.63,47900.0,40.2659,40.2907,40.2245,40.2493,47900.0
2010-09-21 15:20:00,48.64,48.66,48.59,48.59,37000.0,40.2576,40.2741,40.2162,40.2162,37000.0
2010-09-21 15:25:00,48.6,48.63,48.53,48.61,49000.0,40.2245,40.2493,40.1665,40.2328,49000.0
2010-09-21 15:30:00,48.6,48.61,48.46,48.54,39300.0,40.2245,40.2328,40.1086,40.1748,39300.0
2010-09-21 15:35:00,48.53,48.53,48.39,48.47,69300.0,40.1665,40.1665,40.0507,40.1169,69300.0
2010-09-21 15:40:00,48.46,48.53,48.43,48.51,55100.0,40.1086,40.1665,40.0838,40.15,55100.0
2010-09-21 15:45:00,48.51,48.52,48.44,48.49,81200.0,40.15,40.1583,40.0921,40.1334,81200.0
2010-09-21 15:50:00,48.48,48.57,48.48,48.54,91400.0,40.1252,40.1996,40.1252,40.1748,91400.0
2010-09-21 15:55:00,48.54,48.57,48.5,48.54,126900.0,40.1748,40.1996,40.1417,40.1748,126900.0
2010-09-22 09:30:00,48.47,48.75,48.45,48.55,40100.0,40.1169,40.3486,40.1003,40.1831,40100.0
2010-09-22 09:35:00,48.55,48.74,48.48,48.57,44600.0,40.1831,40.3404,40.1252,40.1996,44600.0
2010-09-22 09:40:00,48.55,48.64,48.51,48.61,20400.0,40.1831,40.2576,40.15,40.2328,20400.0
2010-09-22 09:45:00,48.62,48.73,48.57,48.58,26100.0,40.241,40.3321,40.1996,40.2079,26100.0
2010-09-22 09:50:00,48.58,48.61,48.54,48.54,25200.0,40.2079,40.2328,40.1748,40.1748,25200.0
2010-09-22 09:55:00,48.55,48.65,48.53,48.59,33200.0,40.1831,40.2659,40.1665,40.2162,33200.0
2010-09-22 10:00:00,48.58,48.59,48.33,48.38,52200.0,40.2079,40.2162,40.001,40.0424,52200.0
2010-09-22 10:05:00,48.38,48.49,48.33,48.49,45400.0,40.0424,40.1334,40.001,40.1334,45400.0
2010-09-22 10:10:00,48.51,48.56,48.48,48.54,32700.0,40.15,40.1914,40.1252,40.1748,32700.0
2010-09-22 10:15:00,48.54,48.55,48.47,48.53,27900.0,40.1748,40.1831,40.1169,40.1665,27900.0
2010-09-22 10:20:00,48.53,48.54,48.48,48.51,18900.0,40.1665,40.1748,40.1252,40.15,18900.0
2010-09-22 10:25:00,48.51,48.54,48.41,48.41,24700.0,40.15,40.1748,40.0672,40.0672,24700.0
2010-09-22 10:30:00,48.41,48.42,48.33,48.36,31100.0,40.0672,40.0755,40.001,40.0258,31100.0
2010-09-22 10:35:00,48.36,48.36,48.2,48.22,47700.0,40.0258,40.0258,39.8934,39.91,47700.0
2010-09-22 10:40:00,48.22,48.25,48.14,48.19,87800.0,39.91,39.9348,39.8438,39.8851,87800.0
2010-09-22 10:45:00,48.17,48.2,48.13,48.14,45500.0,39.8686,39.8934,39.8355,39.8438,45500.0
2010-09-22 10:50:00,48.14,48.23,48.11,48.14,58100.0,39.8438,39.9182,39.8189,39.8438,58100.0
2010-09-22 10:55:00,48.13,48.26,48.13,48.26,35800.0,39.8355,39.9431,39.8355,39.9431,35800.0
2010-09-22 11:00:00,48.28,48.32,48.25,48.25,25300.0,39.9596,39.9927,39.9348,39.9348,25300.0
2010-09-22 11:05:00,48.25,48.3,48.2,48.25,36700.0,39.9348,39.9762,39.8934,39.9348,36700.0
2010-09-22 11:10:00,48.25,48.27,48.11,48.19,34900.0,39.9348,39.9513,39.8189,39.8851,34900.0
2010-09-22 11:15:00,48.17,48.27,48.15,48.19,24400.0,39.8686,39.9513,39.852,39.8851,24400.0
2010-09-22 11:20:00,48.2,48.2,48.09,48.09,19600.0,39.8934,39.8934,39.8024,39.8024,19600.0
2010-09-22 11:25:00,48.09,48.1,48.0,48.1,32800.0,39.8024,39.8106,39.7279,39.8106,32800.0
2010-09-22 11:30:00,48.1,48.1,48.02,48.04,34700.0,39.8106,39.8106,39.7444,39.761,34700.0
2010-09-22 11:35:00,48.04,48.16,48.04,48.13,13600.0,39.761,39.8603,39.761,39.8355,13600.0
2010-09-22 11:40:00,48.13,48.22,48.13,48.21,16300.0,39.8355,39.91,39.8355,39.9017,16300.0
2010-09-22 11:45:00,48.21,48.24,48.07,48.07,21000.0,39.9017,39.9265,39.7858,39.7858,21000.0
2010-09-22 11:50:00,48.07,48.07,48.02,48.05,21600.0,39.7858,39.7858,39.7444,39.7693,21600.0
2010-09-22 11:55:00,48.05,48.08,48.01,48.04,34900.0,39.7693,39.7941,39.7362,39.761,34900.0
2010-09-22 12:00:00,48.04,48.07,48.0,48.01,29300.0,39.761,39.7858,39.7279,39.7362,29300.0
2010-09-22 12:05:00,48.01,48.02,47.91,47.96,46000.0,39.7362,39.7444,39.6534,39.6948,46000.0
2010-09-22 12:10:00,47.96,48.03,47.92,47.99,28100.0,39.6948,39.7527,39.6617,39.7196,28100.0
2010-09-22 12:15:00,47.98,48.0,47.94,47.99,27200.0,39.7113,39.7279,39.6782,39.7196,27200.0
2010-09-22 12:20:00,48.01,48.01,47.89,47.89,22200.0,39.7362,39.7362,39.6368,39.6368,22200.0
2010-09-22 12:25:00,47.9,47.93,47.88,47.89,21900.0,39.6451,39.6699,39.6286,39.6368,21900.0
2010-09-22 12:30:00,47.9,48.03,47.9,48.01,27200.0,39.6451,39.7527,39.6451,39.7362,27200.0
2010-09-22 12:35:00,48.01,48.06,47.98,48.04,30200.0,39.7362,39.7775,39.7113,39.761,30200.0
2010-09-22 12:40:00,48.04,48.08,48.0,48.0,38200.0,39.761,39.7941,39.7279,39.7279,38200.0
2010-09-22 12:45:00,47.97,48.0,47.95,47.97,8700.0,39.703,39.7279,39.6865,39.703,8700.0
2010-09-22 12:50:00,47.96,47.96,47.91,47.92,11800.0,39.6948,39.6948,39.6534,39.6617,11800.0
2010-09-22 12:55:00,47.93,47.94,47.9,47.93,9500.0,39.6699,39.6782,39.6451,39.6699,9500.0
2010-09-22 13:00:00,47.93,47.99,47.91,47.99,11300.0,39.6699,39.7196,39.6534,39.7196,11300.0
2010-09-22 13:05:00,47.99,47.99,47.87,47.87,27500.0,39.7196,39.7196,39.6203,39.6203,27500.0
2010-09-22 13:10:00,47.88,47.93,47.88,47.89,11800.0,39.6286,39.6699,39.6286,39.6368,11800.0
2010-09-22 13:15:00,47.89,47.91,47.84,47.91,18200.0,39.6368,39.6534,39.5955,39.6534,18200.0
2010-09-22 13:20:00,47.92,47.94,47.9,47.9,9500.0,39.6617,39.6782,39.6451,39.6451,9500.0
2010-09-22 13:25:00,47.88,47.94,47.86,47.88,22000.0,39.6286,39.6782,39.612,39.6286,22000.0
2010-09-22 13:30:00,47.89,48.0,47.89,47.97,18900.0,39.6368,39.7279,39.6368,39.703,18900.0
2010-09-22 13:35:00,47.97,48.01,47.97,48.01,16100.0,39.703,39.7362,39.703,39.7362,16100.0
2010-09-22 13:40:00,48.02,48.02,47.95,47.97,17600.0,39.7444,39.7444,39.6865,39.703,17600.0
2010-09-22 13:45:00,47.96,47.97,47.91,47.94,19400.0,39.6948,39.703,39.6534,39.6782,19400.0
2010-09-22 13:50:00,47.95,47.98,47.95,47.96,14300.0,39.6865,39.7113,39.6865,39.6948,14300.0
2010-09-22 13:55:00,47.95,47.95,47.94,47.94,4600.0,39.6865,39.6865,39.6782,39.6782,4600.0
2010-09-22 14:00:00,47.94,47.97,47.93,47.95,29800.0,39.6782,39.703,39.6699,39.6865,29800.0
2010-09-22 14:05:00,47.96,47.99,47.94,47.98,32900.0,39.6948,39.7196,39.6782,39.7113,32900.0
2010-09-22 14:10:00,47.97,48.01,47.94,48.0,30300.0,39.703,39.7362,39.6782,39.7279,30300.0
2010-09-22 14:15:00,48.0,48.0,47.91,47.91,23400.0,39.7279,39.7279,39.6534,39.6534,23400.0
2010-09-22 14:20:00,47.92,47.98,47.89,47.96,29200.0,39.6617,39.7113,39.6368,39.6948,29200.0
2010-09-22 14:25:00,47.96,47.97,47.93,47.95,16600.0,39.6948,39.703,39.6699,39.6865,16600.0
2010-09-22 14:30:00,47.94,48.01,47.92,48.0,35500.0,39.6782,39.7362,39.6617,39.7279,35500.0
2010-09-22 14:35:00,48.0,48.07,48.0,48.04,34100.0,39.7279,39.7858,39.7279,39.761,34100.0
2010-09-22 14:40:00,48.04,48.1,48.04,48.04,28100.0,39.761,39.8106,39.761,39.761,28100.0
2010-09-22 14:45:00,48.05,48.06,47.99,47.99,45500.0,39.7693,39.7775,39.7196,39.7196,45500.0
2010-09-22 14:50:00,48.0,48.06,47.99,48.06,29100.0,39.7279,39.7775,39.7196,39.7775,29100.0
2010-09-22 14:55:00,48.05,48.1,48.0,48.1,21700.0,39.7693,39.8106,39.7279,39.8106,21700.0
2010-09-22 15:00:00,48.11,48.18,48.1,48.15,30700.0,39.8189,39.8769,39.8106,39.852,30700.0
2010-09-22 15:05:00,48.15,48.17,48.05,48.06,32500.0,39.852,39.8686,39.7693,39.7775,32500.0
2010-09-22 15:10:00,48.06,48.12,48.02,48.12,31000.0,39.7775,39.8272,39.7444,39.8272,31000.0
2010-09-22 15:15:00,48.11,48.14,48.03,48.03,25900.0,39.8189,39.8438,39.7527,39.7527,25900.0
2010-09-22 15:20:00,48.03,48.08,48.01,48.05,20900.0,39.7527,39.7941,39.7362,39.7693,20900.0
2010-09-22 15:25:00,48.04,48.09,48.03,48.06,20000.0,39.761,39.8024,39.7527,39.7775,20000.0
2010-09-22 15:30:00,48.05,48.12,48.03,48.12,35100.0,39.7693,39.8272,39.7527,39.8272,35100.0
2010-09-22 15:35:00,48.11,48.14,48.09,48.13,42900.0,39.8189,39.8438,39.8024,39.8355,42900.0
2010-09-22 15:40:00,48.13,48.14,48.06,48.07,48300.0,39.8355,39.8438,39.7775,39.7858,48300.0
2010-09-22 15:45:00,48.07,48.07,48.0,48.01,84500.0,39.7858,39.7858,39.7279,39.7362,84500.0
2010-09-22 15:50:00,48.01,48.07,47.99,48.05,106700.0,39.7362,39.7858,39.7196,39.7693,106700.0
2010-09-22 15:55:00,48.06,48.09,48.01,48.05,85400.0,39.7775,39.8024,39.7362,39.7693,85400.0
2010-09-23 09:30:00,47.74,47.93,47.56,47.64,30400.0,39.5127,39.6699,39.3637,39.4299,30400.0
2010-09-23 09:35:00,47.64,47.85,47.54,47.8,30000.0,39.4299,39.6037,39.3472,39.5623,30000.0
2010-09-23 09:40:00,47.79,47.99,47.78,47.97,37900.0,39.5541,39.7196,39.5458,39.703,37900.0
2010-09-23 09:45:00,48.0,48.21,48.0,48.14,29700.0,39.7279,39.9017,39.7279,39.8438,29700.0
2010-09-23 09:50:00,48.13,48.13,47.97,48.05,9700.0,39.8355,39.8355,39.703,39.7693,9700.0
2010-09-23 09:55:00,48.05,48.06,47.95,47.99,8000.0,39.7693,39.7775,39.6865,39.7196,8000.0
2010-09-23 10:00:00,48.01,48.12,48.01,48.06,18900.0,39.7362,39.8272,39.7362,39.7775,18900.0
2010-09-23 10:05:00,48.08,48.11,48.04,48.08,32200.0,39.7941,39.8189,39.761,39.7941,32200.0
2010-09-23 10:10:00,48.1,48.1,48.01,48.03,27900.0,39.8106,39.8106,39.7362,39.7527,27900.0
2010-09-23 10:15:00,48.03,48.06,47.92,47.93,24200.0,39.7527,39.7775,39.6617,39.6699,24200.0
2010-09-23 10:20:00,47.92,48.0,47.86,47.89,13200.0,39.6617,39.7279,39.612,39.6368,13200.0
2010-09-23 10:25:00,47.89,47.92,47.85,47.91,28800.0,39.6368,39.6617,39.6037,39.6534,28800.0
2010-09-23 10:30:00,47.93,48.05,47.91,48.05,13100.0,39.6699,39.7693,39.6534,39.7693,13100.0
2010-09-23 10:35:00,48.03,48.04,47.94,47.94,18800.0,39.7527,39.761,39.6782,39.6782,18800.0
2010-09-23 10:40:00,47.95,48.07,47.95,48.05,33400.0,39.6865,39.7858,39.6865,39.7693,33400.0
2010-09-23 10:45:00,48.05,48.07,48.04,48.06,30000.0,39.7693,39.7858,39.761,39.7775,30000.0
2010-09-23 10:50:00,48.06,48.1,48.04,48.09,23500.0,39.7775,39.8106,39.761,39.8024,23500.0
2010-09-23 10:55:00,48.09,48.09,48.04,48.06,16400.0,39.8024,39.8024,39.761,39.7775,16400.0
2010-09-23 11:00:00,48.06,48.11,48.04,48.11,16000.0,39.7775,39.8189,39.761,39.8189,16000.0
2010-09-23 11:05:00,48.13,48.13,48.1,48.1,5600.0,39.8355,39.8355,39.8106,39.8106,5600.0
2010-09-23 11:10:00,48.1,48.11,48.03,48.03,18300.0,39.8106,39.8189,39.7527,39.7527,18300.0
2010-09-23 11:15:00,48.03,48.06,48.0,48.05,13200.0,39.7527,39.7775,39.7279,39.7693,13200.0
2010-09-23 11:20:00,48.07,48.09,47.97,47.98,16600.0,39.7858,39.8024,39.703,39.7113,16600.0
2010-09-23 11:25:00,47.96,48.03,47.92,48.03,12800.0,39.6948,39.7527,39.6617,39.7527,12800.0
2010-09-23 11:30:00,48.04,48.11,48.03,48.08,34200.0,39.761,39.8189,39.7527,39.7941,34200.0
2010-09-23 11:35:00,48.08,48.13,48.05,48.1,11600.0,39.7941,39.8355,39.7693,39.8106,11600.0
2010-09-23 11:40:00,48.11,48.19,48.09,48.19,10900.0,39.8189,39.8851,39.8024,39.8851,10900.0
2010-09-23 11:45:00,48.19,48.27,48.19,48.26,17600.0,39.8851,39.9513,39.8851,39.9431,17600.0
2010-09-23 11:50:00,48.24,48.32,48.22,48.31,20900.0,39.9265,39.9927,39.91,39.9845,20900.0
2010-09-23 11:55:00,48.31,48.39,48.31,48.37,39000.0,39.9845,40.0507,39.9845,40.0341,39000.0
2010-09-23 12:00:00,48.36,48.43,48.34,48.4,36100.0,40.0258,40.0838,40.0093,40.0589,36100.0
2010-09-23 12:05:00,48.41,48.45,48.34,48.37,19200.0,40.0672,40.1003,40.0093,40.0341,19200.0
2010-09-23 12:10:00,48.38,48.38,48.34,48.35,14500.0,40.0424,40.0424,40.0093,40.0176,14500.0
2010-09-23 12:15:00,48.35,48.37,48.33,48.34,8600.0,40.0176,40.0341,40.001,40.0093,8600.0
2010-09-23 12:20:00,48.34,48.35,48.29,48.31,9100.0,40.0093,40.0176,39.9679,39.9845,9100.0
2010-09-23 12:25:00,48.31,48.31,48.22,48.23,5400.0,39.9845,39.9845,39.91,39.9182,5400.0
2010-09-23 12:30:00,48.24,48.31,48.23,48.3,11100.0,39.9265,39.9845,39.9182,39.9762,11100.0
2010-09-23 12:35:00,48.29,48.29,48.2,48.21,9300.0,39.9679,39.9679,39.8934,39.9017,9300.0
2010-09-23 12:40:00,48.22,48.22,48.16,48.16,6200.0,39.91,39.91,39.8603,39.8603,6200.0
2010-09-23 12:45:00,48.16,48.22,48.15,48.19,6400.0,39.8603,39.91,39.852,39.8851,6400.0
2010-09-23 12:50:00,48.2,48.29,48.2,48.25,7100.0,39.8934,39.9679,39.8934,39.9348,7100.0
2010-09-23 12:55:00,48.25,48.28,48.24,48.24,4100.0,39.9348,39.9596,39.9265,39.9265,4100.0
2010-09-23 13:00:00,48.25,48.25,48.16,48.18,16000.0,39.9348,39.9348,39.8603,39.8769,16000.0
2010-09-23 13:05:00,48.18,48.27,48.18,48.25,8300.0,39.8769,39.9513,39.8769,39.9348,8300.0
2010-09-23 13:10:00,48.26,48.26,48.19,48.19,5300.0,39.9431,39.9431,39.8851,39.8851,5300.0
2010-09-23 13:15:00,48.19,48.22,48.16,48.17,6700.0,39.8851,39.91,39.8603,39.8686,6700.0
2010-09-23 13:20:00,48.17,48.24,48.17,48.24,4800.0,39.8686,39.9265,39.8686,39.9265,4800.0
2010-09-23 13:25:00,48.24,48.24,48.23,48.23,2700.0,39.9265,39.9265,39.9182,39.9182,2700.0
2010-09-23 13:30:00,48.24,48.24,48.16,48.18,14200.0,39.9265,39.9265,39.8603,39.8769,14200.0
2010-09-23 13:35:00,48.19,48.22,48.18,48.2,4700.0,39.8851,39.91,39.8769,39.8934,4700.0
2010-09-23 13:40:00,48.2,48.22,48.18,48.21,6100.0,39.8934,39.91,39.8769,39.9017,6100.0
2010-09-23 13:45:00,48.21,48.21,48.08,48.08,15200.0,39.9017,39.9017,39.7941,39.7941,15200.0
2010-09-23 13:50:00,48.09,48.15,48.08,48.14,8500.0,39.8024,39.852,39.7941,39.8438,8500.0
2010-09-23 13:55:00,48.13,48.17,48.13,48.15,5900.0,39.8355,39.8686,39.8355,39.852,5900.0
2010-09-23 14:00:00,48.15,48.22,48.14,48.19,7200.0,39.852,39.91,39.8438,39.8851,7200.0
2010-09-23 14:05:00,48.2,48.2,48.11,48.14,8500.0,39.8934,39.8934,39.8189,39.8438,8500.0
2010-09-23 14:10:00,48.13,48.14,48.11,48.11,4400.0,39.8355,39.8438,39.8189,39.8189,4400.0
2010-09-23 14:15:00,48.12,48.16,48.12,48.13,5600.0,39.8272,39.8603,39.8272,39.8355,5600.0
2010-09-23 14:20:00,48.13,48.14,48.12,48.13,6400.0,39.8355,39.8438,39.8272,39.8355,6400.0
2010-09-23 14:25:00,48.13,48.13,48.12,48.13,4600.0,39.8355,39.8355,39.8272,39.8355,4600.0
2010-09-23 14:30:00,48.12,48.13,48.08,48.09,14100.0,39.8272,39.8355,39.7941,39.8024,14100.0
2010-09-23 14:35:00,48.08,48.12,47.99,47.99,18600.0,39.7941,39.8272,39.7196,39.7196,18600.0
2010-09-23 14:40:00,48.0,48.0,47.94,47.98,25700.0,39.7279,39.7279,39.6782,39.7113,25700.0
2010-09-23 14:45:00,47.98,47.98,47.92,47.94,11800.0,39.7113,39.7113,39.6617,39.6782,11800.0
2010-09-23 14:50:00,47.94,47.94,47.88,47.93,14800.0,39.6782,39.6782,39.6286,39.6699,14800.0
2010-09-23 14:55:00,47.93,47.94,47.86,47.89,15300.0,39.6699,39.6782,39.612,39.6368,15300.0
2010-09-23 15:00:00,47.9,47.98,47.89,47.97,55700.0,39.6451,39.7113,39.6368,39.703,55700.0
2010-09-23 15:05:00,47.97,48.01,47.93,47.96,72600.0,39.703,39.7362,39.6699,39.6948,72600.0
2010-09-23 15:10:00,47.96,48.02,47.92,48.0,40000.0,39.6948,39.7444,39.6617,39.7279,40000.0
2010-09-23 15:15:00,48.0,48.01,47.92,47.99,29900.0,39.7279,39.7362,39.6617,39.7196,29900.0
2010-09-23 15:20:00,47.98,48.0,47.94,47.94,18000.0,39.7113,39.7279,39.6782,39.6782,18000.0
2010-09-23 15:25:00,47.94,47.95,47.89,47.89,26800.0,39.6782,39.6865,39.6368,39.6368,26800.0
2010-09-23 15:30:00,47.88,47.91,47.82,47.87,30400.0,39.6286,39.6534,39.5789,39.6203,30400.0
2010-09-23 15:35:00,47.87,47.91,47.8,47.81,24900.0,39.6203,39.6534,39.5623,39.5706,24900.0
2010-09-23 15:40:00,47.81,47.92,47.81,47.9,87900.0,39.5706,39.6617,39.5706,39.6451,87900.0
2010-09-23 15:45:00,47.89,47.94,47.88,47.9,47000.0,39.6368,39.6782,39.6286,39.6451,47000.0
2010-09-23 15:50:00,47.9,47.92,47.89,47.9,38000.0,39.6451,39.6617,39.6368,39.6451,38000.0
2010-09-23 15:55:00,47.9,47.92,47.88,47.9,131800.0,39.6451,39.6617,39.6286,39.6451,131800.0
2010-09-24 09:30:00,48.31,48.55,48.25,48.53,28100.0,39.9845,40.1831,39.9348,40.1665,28100.0
2010-09-24 09:35:00,48.53,48.56,48.46,48.53,21200.0,40.1665,40.1914,40.1086,40.1665,21200.0
2010-09-24 09:40:00,48.53,48.75,48.53,48.72,39000.0,40.1665,40.3486,40.1665,40.3238,39000.0
2010-09-24 09:45:00,48.72,48.84,48.65,48.65,46900.0,40.3238,40.4231,40.2659,40.2659,46900.0
2010-09-24 09:50:00,48.62,48.62,48.43,48.43,17100.0,40.241,40.241,40.0838,40.0838,17100.0
2010-09-24 09:55:00,48.43,48.72,48.41,48.67,26700.0,40.0838,40.3238,40.0672,40.2824,26700.0
2010-09-24 10:00:00,48.64,48.81,48.55,48.77,43600.0,40.2576,40.3983,40.1831,40.3652,43600.0
2010-09-24 10:05:00,48.84,48.87,48.79,48.82,22200.0,40.4231,40.4479,40.3817,40.4066,22200.0
2010-09-24 10:10:00,48.81,48.81,48.7,48.73,14100.0,40.3983,40.3983,40.3072,40.3321,14100.0
2010-09-24 10:15:00,48.71,48.8,48.7,48.79,15400.0,40.3155,40.39,40.3072,40.3817,15400.0
2010-09-24 10:20:00,48.8,48.8,48.78,48.8,39700.0,40.39,40.39,40.3735,40.39,39700.0
2010-09-24 10:25:00,48.79,48.98,48.78,48.96,34000.0,40.3817,40.539,40.3735,40.5224,34000.0
2010-09-24 10:30:00,48.97,48.97,48.86,48.86,15800.0,40.5307,40.5307,40.4397,40.4397,15800.0
2010-09-24 10:35:00,48.87,48.99,48.85,48.93,35000.0,40.4479,40.5473,40.4314,40.4976,35000.0
2010-09-24 10:40:00,48.95,48.99,48.91,48.97,15000.0,40.5142,40.5473,40.4811,40.5307,15000.0
2010-09-24 10:45:00,48.96,49.09,48.96,49.06,29700.0,40.5224,40.63,40.5224,40.6052,29700.0
2010-09-24 10:50:00,49.08,49.13,49.05,49.12,32800.0,40.6218,40.6631,40.5969,40.6549,32800.0
2010-09-24 10:55:00,49.12,49.13,49.05,49.08,31200.0,40.6549,40.6631,40.5969,40.6218,31200.0
2010-09-24 11:00:00,49.08,49.09,48.99,49.0,33000.0,40.6218,40.63,40.5473,40.5555,33000.0
2010-09-24 11:05:00,49.0,49.0,48.94,48.99,40100.0,40.5555,40.5555,40.5059,40.5473,40100.0
2010-09-24 11:10:00,48.99,49.01,48.94,49.0,28500.0,40.5473,40.5638,40.5059,40.5555,28500.0
2010-09-24 11:15:00,49.01,49.09,49.0,49.06,16600.0,40.5638,40.63,40.5555,40.6052,16600.0
2010-09-24 11:20:00,49.09,49.1,49.01,49.03,12300.0,40.63,40.6383,40.5638,40.5804,12300.0
2010-09-24 11:25:00,49.04,49.09,49.01,49.09,16100.0,40.5887,40.63,40.5638,40.63,16100.0
2010-09-24 11:30:00,49.08,49.09,49.04,49.06,21200.0,40.6218,40.63,40.5887,40.6052,21200.0
2010-09-24 11:35:00,49.06,49.06,49.03,49.06,15200.0,40.6052,40.6052,40.5804,40.6052,15200.0
2010-09-24 11:40:00,49.05,49.1,49.02,49.1,37700.0,40.5969,40.6383,40.5721,40.6383,37700.0
2010-09-24 11:45:00,49.1,49.17,49.09,49.15,31100.0,40.6383,40.6962,40.63,40.6797,31100.0
2010-09-24 11:50:00,49.16,49.16,49.08,49.15,49000.0,40.688,40.688,40.6218,40.6797,49000.0
2010-09-24 11:55:00,49.14,49.15,49.1,49.15,54000.0,40.6714,40.6797,40.6383,40.6797,54000.0
2010-09-24 12:00:00,49.13,49.14,49.05,49.06,15100.0,40.6631,40.6714,40.5969,40.6052,15100.0
2010-09-24 12:05:00,49.05,49.07,49.04,49.05,11600.0,40.5969,40.6135,40.5887,40.5969,11600.0
2010-09-24 12:10:00,49.05,49.05,49.01,49.03,12700.0,40.5969,40.5969,40.5638,40.5804,12700.0
2010-09-24 12:15:00,49.03,49.03,49.02,49.03,6000.0,40.5804,40.5804,40.5721,40.5804,6000.0
2010-09-24 12:20:00,49.03,49.07,49.01,49.06,24000.0,40.5804,40.6135,40.5638,40.6052,24000.0
2010-09-24 12:25:00,49.06,49.1,49.05,49.09,16900.0,40.6052,40.6383,40.5969,40.63,16900.0
2010-09-24 12:30:00,49.08,49.1,49.06,49.06,6400.0,40.6218,40.6383,40.6052,40.6052,6400.0
2010-09-24 12:35:00,49.05,49.09,49.04,49.09,17600.0,40.5969,40.63,40.5887,40.63,17600.0
2010-09-24 12:40:00,49.08,49.11,49.07,49.11,19700.0,40.6218,40.6466,40.6135,40.6466,19700.0
2010-09-24 12:45:00,49.11,49.15,49.09,49.14,25200.0,40.6466,40.6797,40.63,40.6714,25200.0
2010-09-24 12:50:00,49.13,49.17,49.08,49.14,36900.0,40.6631,40.6962,40.6218,40.6714,36900.0
2010-09-24 12:55:00,49.16,49.17,49.13,49.16,21500.0,40.688,40.6962,40.6631,40.688,21500.0
2010-09-24 13:00:00,49.16,49.18,49.1,49.15,43300.0,40.688,40.7045,40.6383,40.6797,43300.0
2010-09-24 13:05:00,49.15,49.16,49.13,49.15,22000.0,40.6797,40.688,40.6631,40.6797,22000.0
2010-09-24 13:10:00,49.16,49.23,49.15,49.18,49000.0,40.688,40.7459,40.6797,40.7045,49000.0
2010-09-24 13:15:00,49.18,49.21,49.17,49.17,14000.0,40.7045,40.7294,40.6962,40.6962,14000.0
2010-09-24 13:20:00,49.19,49.23,49.18,49.23,21600.0,40.7128,40.7459,40.7045,40.7459,21600.0
2010-09-24 13:25:00,49.23,49.27,49.23,49.27,17900.0,40.7459,40.779,40.7459,40.779,17900.0
2010-09-24 13:30:00,49.26,49.29,49.2,49.27,33800.0,40.7707,40.7956,40.7211,40.779,33800.0
2010-09-24 13:35:00,49.27,49.31,49.26,49.29,34000.0,40.779,40.8121,40.7707,40.7956,34000.0
2010-09-24 13:40:00,49.29,49.3,49.2,49.22,18800.0,40.7956,40.8038,40.7211,40.7376,18800.0
2010-09-24 13:45:00,49.22,49.27,49.2,49.24,25500.0,40.7376,40.779,40.7211,40.7542,25500.0
2010-09-24 13:50:00,49.24,49.26,49.18,49.2,15100.0,40.7542,40.7707,40.7045,40.7211,15100.0
2010-09-24 13:55:00,49.2,49.24,49.19,49.22,17000.0,40.7211,40.7542,40.7128,40.7376,17000.0
2010-09-24 14:00:00,49.21,49.26,49.21,49.26,20800.0,40.7294,40.7707,40.7294,40.7707,20800.0
2010-09-24 14:05:00,49.25,49.27,49.2,49.2,16200.0,40.7625,40.779,40.7211,40.7211,16200.0
2010-09-24 14:10:00,49.18,49.24,49.15,49.24,54900.0,40.7045,40.7542,40.6797,40.7542,54900.0
2010-09-24 14:15:00,49.24,49.28,49.2,49.27,18100.0,40.7542,40.7873,40.7211,40.779,18100.0
2010-09-24 14:20:00,49.27,49.3,49.26,49.29,13800.0,40.779,40.8038,40.7707,40.7956,13800.0
2010-09-24 14:25:00,49.28,49.43,49.28,49.41,43100.0,40.7873,40.9114,40.7873,40.8949,43100.0
2010-09-24 14:30:00,49.41,49.44,49.39,49.44,54900.0,40.8949,40.9197,40.8783,40.9197,54900.0
2010-09-24 14:35:00,49.44,49.52,49.4,49.51,70500.0,40.9197,40.9859,40.8866,40.9777,70500.0
2010-09-24 14:40:00,49.5,49.54,49.48,49.54,44500.0,40.9694,41.0025,40.9528,41.0025,44500.0
2010-09-24 14:45:00,49.53,49.63,49.51,49.52,55300.0,40.9942,41.077,40.9777,40.9859,55300.0
2010-09-24 14:50:00,49.51,49.64,49.48,49.55,60300.0,40.9777,41.0852,40.9528,41.0108,60300.0
2010-09-24 14:55:00,49.55,49.64,49.55,49.63,46300.0,41.0108,41.0852,41.0108,41.077,46300.0
2010-09-24 15:00:00,49.62,49.63,49.58,49.61,64700.0,41.0687,41.077,41.0356,41.0604,64700.0
2010-09-24 15:05:00,49.6,49.69,49.59,49.65,50600.0,41.0521,41.1266,41.0439,41.0935,50600.0
2010-09-24 15:10:00,49.65,49.71,49.63,49.66,55800.0,41.0935,41.1432,41.077,41.1018,55800.0
2010-09-24 15:15:00,49.67,49.68,49.61,49.61,50900.0,41.1101,41.1184,41.0604,41.0604,50900.0
2010-09-24 15:20:00,49.6,49.61,49.53,49.57,30800.0,41.0521,41.0604,40.9942,41.0273,30800.0
2010-09-24 15:25:00,49.57,49.64,49.54,49.56,34500.0,41.0273,41.0852,41.0025,41.019,34500.0
2010-09-24 15:30:00,49.55,49.56,49.5,49.53,44300.0,41.0108,41.019,40.9694,40.9942,44300.0
2010-09-24 15:35:00,49.53,49.59,49.5,49.59,44700.0,40.9942,41.0439,40.9694,41.0439,44700.0
2010-09-24 15:40:00,49.59,49.59,49.53,49.58,40000.0,41.0439,41.0439,40.9942,41.0356,40000.0
2010-09-24 15:45:00,49.58,49.69,49.56,49.61,103200.0,41.0356,41.1266,41.019,41.0604,103200.0
2010-09-24 15:50:00,49.61,49.66,49.6,49.66,81100.0,41.0604,41.1018,41.0521,41.1018,81100.0
2010-09-24 15:55:00,49.66,49.69,49.62,49.67,120300.0,41.1018,41.1266,41.0687,41.1101,120300.0
2010-09-27 09:30:00,49.83,49.83,49.1,49.17,40400.0,41.2425,41.2425,40.6383,40.6962,40400.0
2010-09-27 09:35:00,49.17,49.31,49.14,49.3,24500.0,40.6962,40.8121,40.6714,40.8038,24500.0
2010-09-27 09:40:00,49.28,49.3,49.23,49.23,21800.0,40.7873,40.8038,40.7459,40.7459,21800.0
2010-09-27 09:45:00,49.22,49.29,49.09,49.11,24900.0,40.7376,40.7956,40.63,40.6466,24900.0
2010-09-27 09:50:00,49.09,49.14,49.05,49.13,36500.0,40.63,40.6714,40.5969,40.6631,36500.0
2010-09-27 09:55:00,49.12,49.2,49.06,49.17,20600.0,40.6549,40.7211,40.6052,40.6962,20600.0
2010-09-27 10:00:00,49.18,49.25,49.15,49.15,36400.0,40.7045,40.7625,40.6797,40.6797,36400.0
2010-09-27 10:05:00,49.15,49.22,49.08,49.2,48400.0,40.6797,40.7376,40.6218,40.7211,48400.0
2010-09-27 10:10:00,49.21,49.28,49.09,49.14,31500.0,40.7294,40.7873,40.63,40.6714,31500.0
2010-09-27 10:15:00,49.14,49.15,49.1,49.11,8200.0,40.6714,40.6797,40.6383,40.6466,8200.0
2010-09-27 10:20:00,49.1,49.17,49.09,49.17,15300.0,40.6383,40.6962,40.63,40.6962,15300.0
2010-09-27 10:25:00,49.12,49.37,49.12,49.37,22600.0,40.6549,40.8618,40.6549,40.8618,22600.0
2010-09-27 10:30:00,49.37,49.37,49.15,49.15,32500.0,40.8618,40.8618,40.6797,40.6797,32500.0
2010-09-27 10:35:00,49.16,49.16,49.08,49.12,14800.0,40.688,40.688,40.6218,40.6549,14800.0
2010-09-27 10:40:00,49.13,49.2,49.12,49.17,27000.0,40.6631,40.7211,40.6549,40.6962,27000.0
2010-09-27 10:45:00,49.17,49.25,49.17,49.21,19900.0,40.6962,40.7625,40.6962,40.7294,19900.0
2010-09-27 10:50:00,49.2,49.22,49.18,49.21,10700.0,40.7211,40.7376,40.7045,40.7294,10700.0
2010-09-27 10:55:00,49.21,49.21,49.2,49.2,15400.0,40.7294,40.7294,40.7211,40.7211,15400.0
2010-09-27 11:00:00,49.2,49.25,49.2,49.24,24800.0,40.7211,40.7625,40.7211,40.7542,24800.0
2010-09-27 11:05:00,49.22,49.22,49.2,49.21,13400.0,40.7376,40.7376,40.7211,40.7294,13400.0
2010-09-27 11:10:00,49.22,49.25,49.18,49.18,13400.0,40.7376,40.7625,40.7045,40.7045,13400.0
2010-09-27 11:15:00,49.19,49.25,49.17,49.23,19400.0,40.7128,40.7625,40.6962,40.7459,19400.0
2010-09-27 11:20:00,49.24,49.33,49.23,49.33,19700.0,40.7542,40.8287,40.7459,40.8287,19700.0
2010-09-27 11:25:00,49.32,49.33,49.26,49.28,8000.0,40.8204,40.8287,40.7707,40.7873,8000.0
2010-09-27 11:30:00,49.27,49.31,49.26,49.29,12700.0,40.779,40.8121,40.7707,40.7956,12700.0
2010-09-27 11:35:00,49.27,49.28,49.23,49.26,13000.0,40.779,40.7873,40.7459,40.7707,13000.0
2010-09-27 11:40:00,49.22,49.25,49.22,49.23,11400.0,40.7376,40.7625,40.7376,40.7459,11400.0
2010-09-27 11:45:00,49.24,49.26,49.21,49.22,34300.0,40.7542,40.7707,40.7294,40.7376,34300.0
2010-09-27 11:50:00,49.23,49.23,49.21,49.22,10100.0,40.7459,40.7459,40.7294,40.7376,10100.0
2010-09-27 11:55:00,49.21,49.22,49.19,49.22,23100.0,40.7294,40.7376,40.7128,40.7376,23100.0
2010-09-27 12:00:00,49.22,49.26,49.21,49.26,28200.0,40.7376,40.7707,40.7294,40.7707,28200.0
2010-09-27 12:05:00,49.26,49.31,49.24,49.28,15300.0,40.7707,40.8121,40.7542,40.7873,15300.0
2010-09-27 12:10:00,49.28,49.28,49.23,49.25,20400.0,40.7873,40.7873,40.7459,40.7625,20400.0
2010-09-27 12:15:00,49.24,49.24,49.22,49.22,18700.0,40.7542,40.7542,40.7376,40.7376,18700.0
2010-09-27 12:20:00,49.22,49.24,49.19,49.24,28400.0,40.7376,40.7542,40.7128,40.7542,28400.0
2010-09-27 12:25:00,49.24,49.25,49.21,49.24,11400.0,40.7542,40.7625,40.7294,40.7542,11400.0
2010-09-27 12:30:00,49.23,49.23,49.14,49.16,27300.0,40.7459,40.7459,40.6714,40.688,27300.0
2010-09-27 12:35:00,49.15,49.18,49.14,49.16,15100.0,40.6797,40.7045,40.6714,40.688,15100.0
2010-09-27 12:40:00,49.16,49.19,49.15,49.19,18400.0,40.688,40.7128,40.6797,40.7128,18400.0
2010-09-27 12:45:00,49.18,49.23,49.16,49.23,15400.0,40.7045,40.7459,40.688,40.7459,15400.0
2010-09-27 12:50:00,49.22,49.23,49.18,49.2,12500.0,40.7376,40.7459,40.7045,40.7211,12500.0
2010-09-27 12:55:00,49.21,49.25,49.2,49.22,11300.0,40.7294,40.7625,40.7211,40.7376,11300.0
2010-09-27 13:00:00,49.21,49.32,49.15,49.32,37500.0,40.7294,40.8204,40.6797,40.8204,37500.0
2010-09-27 13:05:00,49.32,49.38,49.29,49.32,15100.0,40.8204,40.8701,40.7956,40.8204,15100.0
2010-09-27 13:10:00,49.32,49.35,49.3,49.31,9300.0,40.8204,40.8452,40.8038,40.8121,9300.0
2010-09-27 13:15:00,49.3,49.31,49.27,49.3,12300.0,40.8038,40.8121,40.779,40.8038,12300.0
2010-09-27 13:20:00,49.3,49.34,49.26,49.32,18300.0,40.8038,40.8369,40.7707,40.8204,18300.0
2010-09-27 13:25:00,49.3,49.33,49.27,49.29,28400.0,40.8038,40.8287,40.779,40.7956,28400.0
2010-09-27 13:30:00,49.28,49.34,49.27,49.34,13400.0,40.7873,40.8369,40.779,40.8369,13400.0
2010-09-27 13:35:00,49.33,49.33,49.27,49.31,15500.0,40.8287,40.8287,40.779,40.8121,15500.0
2010-09-27 13:40:00,49.31,49.37,49.31,49.34,16500.0,40.8121,40.8618,40.8121,40.8369,16500.0
2010-09-27 13:45:00,49.35,49.4,49.31,49.32,10700.0,40.8452,40.8866,40.8121,40.8204,10700.0
2010-09-27 13:50:00,49.32,49.34,49.3,49.32,12400.0,40.8204,40.8369,40.8038,40.8204,12400.0
2010-09-27 13:55:00,49.33,49.38,49.32,49.34,10100.0,40.8287,40.8701,40.8204,40.8369,10100.0
2010-09-27 14:00:00,49.34,49.36,49.29,49.33,8400.0,40.8369,40.8535,40.7956,40.8287,8400.0
2010-09-27 14:05:00,49.33,49.35,49.3,49.32,6400.0,40.8287,40.8452,40.8038,40.8204,6400.0
2010-09-27 14:10:00,49.34,49.35,49.31,49.31,8500.0,40.8369,40.8452,40.8121,40.8121,8500.0
2010-09-27 14:15:00,49.31,49.42,49.31,49.41,16000.0,40.8121,40.9032,40.8121,40.8949,16000.0
2010-09-27 14:20:00,49.41,49.42,49.38,49.39,15000.0,40.8949,40.9032,40.8701,40.8783,15000.0
2010-09-27 14:25:00,49.39,49.41,49.37,49.4,11700.0,40.8783,40.8949,40.8618,40.8866,11700.0
2010-09-27 14:30:00,49.41,49.41,49.34,49.34,14200.0,40.8949,40.8949,40.8369,40.8369,14200.0
2010-09-27 14:35:00,49.34,49.35,49.33,49.35,7500.0,40.8369,40.8452,40.8287,40.8452,7500.0
2010-09-27 14:40:00,49.35,49.44,49.35,49.44,23400.0,40.8452,40.9197,40.8452,40.9197,23400.0
2010-09-27 14:45:00,49.44,49.46,49.35,49.37,20500.0,40.9197,40.9363,40.8452,40.8618,20500.0
2010-09-27 14:50:00,49.38,49.38,49.35,49.37,14800.0,40.8701,40.8701,40.8452,40.8618,14800.0
2010-09-27 14:55:00,49.36,49.37,49.3,49.3,15100.0,40.8535,40.8618,40.8038,40.8038,15100.0
2010-09-27 15:00:00,49.31,49.31,49.27,49.27,22700.0,40.8121,40.8121,40.779,40.779,22700.0
2010-09-27 15:05:00,49.27,49.28,49.24,49.27,23000.0,40.779,40.7873,40.7542,40.779,23000.0
2010-09-27 15:10:00,49.27,49.28,49.25,49.25,17400.0,40.779,40.7873,40.7625,40.7625,17400.0
2010-09-27 15:15:00,49.25,49.33,49.25,49.31,29200.0,40.7625,40.8287,40.7625,40.8121,29200.0
2010-09-27 15:20:00,49.31,49.36,49.28,49.34,28500.0,40.8121,40.8535,40.7873,40.8369,28500.0
2010-09-27 15:25:00,49.34,49.35,49.28,49.28,15600.0,40.8369,40.8452,40.7873,40.7873,15600.0
2010-09-27 15:30:00,49.28,49.29,49.2,49.27,53800.0,40.7873,40.7956,40.7211,40.779,53800.0
2010-09-27 15:35:00,49.28,49.28,49.18,49.22,42300.0,40.7873,40.7873,40.7045,40.7376,42300.0
2010-09-27 15:40:00,49.21,49.3,49.18,49.26,57700.0,40.7294,40.8038,40.7045,40.7707,57700.0
2010-09-27 15:45:00,49.26,49.26,49.18,49.2,98500.0,40.7707,40.7707,40.7045,40.7211,98500.0
2010-09-27 15:50:00,49.21,49.21,49.17,49.17,80700.0,40.7294,40.7294,40.6962,40.6962,80700.0
2010-09-27 15:55:00,49.17,49.2,49.12,49.18,100200.0,40.6962,40.7211,40.6549,40.7045,100200.0
2010-09-28 09:30:00,49.03,49.07,48.91,49.0,31100.0,40.7018,40.7351,40.6022,40.6769,31100.0
2010-09-28 09:35:00,48.99,49.0,48.8,48.81,38300.0,40.6686,40.6769,40.5109,40.5192,38300.0
2010-09-28 09:40:00,48.8,48.95,48.71,48.95,34900.0,40.5109,40.6354,40.4362,40.6354,34900.0
2010-09-28 09:45:00,48.93,48.97,48.85,48.91,34300.0,40.6188,40.652,40.5524,40.6022,34300.0
2010-09-28 09:50:00,48.9,48.97,48.88,48.88,15900.0,40.5939,40.652,40.5773,40.5773,15900.0
2010-09-28 09:55:00,48.87,48.96,48.81,48.93,11900.0,40.569,40.6437,40.5192,40.6188,11900.0
2010-09-28 10:00:00,48.92,48.96,48.59,48.85,82200.0,40.6105,40.6437,40.3366,40.5524,82200.0
2010-09-28 10:05:00,48.85,48.85,48.69,48.69,9400.0,40.5524,40.5524,40.4196,40.4196,9400.0
2010-09-28 10:10:00,48.7,48.74,48.62,48.74,25900.0,40.4279,40.4611,40.3615,40.4611,25900.0
2010-09-28 10:15:00,48.74,48.74,48.63,48.65,23100.0,40.4611,40.4611,40.3698,40.3864,23100.0
2010-09-28 10:20:00,48.66,48.72,48.62,48.72,18000.0,40.3947,40.4445,40.3615,40.4445,18000.0
2010-09-28 10:25:00,48.72,48.88,48.72,48.87,34500.0,40.4445,40.5773,40.4445,40.569,34500.0
2010-09-28 10:30:00,48.86,48.94,48.84,48.87,59600.0,40.5607,40.6271,40.5441,40.569,59600.0
2010-09-28 10:35:00,48.86,48.86,48.79,48.83,20200.0,40.5607,40.5607,40.5026,40.5358,20200.0
2010-09-28 10:40:00,48.83,48.87,48.83,48.85,23400.0,40.5358,40.569,40.5358,40.5524,23400.0
2010-09-28 10:45:00,48.85,48.86,48.81,48.81,15300.0,40.5524,40.5607,40.5192,40.5192,15300.0
2010-09-28 10:50:00,48.82,48.88,48.82,48.86,15100.0,40.5275,40.5773,40.5275,40.5607,15100.0
2010-09-28 10:55:00,48.88,49.13,48.88,49.12,71600.0,40.5773,40.7849,40.5773,40.7766,71600.0
2010-09-28 11:00:00,49.12,49.15,49.08,49.08,24200.0,40.7766,40.8015,40.7434,40.7434,24200.0
2010-09-28 11:05:00,49.07,49.07,49.04,49.05,4300.0,40.7351,40.7351,40.7101,40.7185,4300.0
2010-09-28 11:10:00,49.05,49.12,49.05,49.08,18800.0,40.7185,40.7766,40.7185,40.7434,18800.0
2010-09-28 11:15:00,49.09,49.12,49.06,49.12,7800.0,40.7517,40.7766,40.7268,40.7766,7800.0
2010-09-28 11:20:00,49.12,49.16,49.08,49.11,7600.0,40.7766,40.8098,40.7434,40.7683,7600.0
2010-09-28 11:25:00,49.1,49.23,49.08,49.19,9300.0,40.76,40.8679,40.7434,40.8347,9300.0
2010-09-28 11:30:00,49.19,49.27,49.18,49.18,22000.0,40.8347,40.9011,40.8264,40.8264,22000.0
2010-09-28 11:35:00,49.19,49.26,49.18,49.21,11900.0,40.8347,40.8928,40.8264,40.8513,11900.0
2010-09-28 11:40:00,49.2,49.27,49.19,49.2,10800.0,40.843,40.9011,40.8347,40.843,10800.0
2010-09-28 11:45:00,49.21,49.32,49.2,49.32,10200.0,40.8513,40.9426,40.843,40.9426,10200.0
2010-09-28 11:50:00,49.32,49.32,49.19,49.2,25500.0,40.9426,40.9426,40.8347,40.843,25500.0
2010-09-28 11:55:00,49.2,49.27,49.18,49.25,10900.0,40.843,40.9011,40.8264,40.8845,10900.0
2010-09-28 12:00:00,49.26,49.26,49.18,49.2,14100.0,40.8928,40.8928,40.8264,40.843,14100.0
2010-09-28 12:05:00,49.19,49.25,49.15,49.2,20200.0,40.8347,40.8845,40.8015,40.843,20200.0
2010-09-28 12:10:00,49.21,49.23,49.16,49.18,11500.0,40.8513,40.8679,40.8098,40.8264,11500.0
2010-09-28 12:15:00,49.18,49.23,49.16,49.18,14300.0,40.8264,40.8679,40.8098,40.8264,14300.0
2010-09-28 12:20:00,49.19,49.24,49.18,49.21,6200.0,40.8347,40.8762,40.8264,40.8513,6200.0
2010-09-28 12:25:00,49.21,49.31,49.21,49.31,13100.0,40.8513,40.9343,40.8513,40.9343,13100.0
2010-09-28 12:30:00,49.32,49.35,49.27,49.27,22900.0,40.9426,40.9675,40.9011,40.9011,22900.0
2010-09-28 12:35:00,49.25,49.28,49.22,49.23,8500.0,40.8845,40.9094,40.8596,40.8679,8500.0
2010-09-28 12:40:00,49.22,49.26,49.21,49.24,4200.0,40.8596,40.8928,40.8513,40.8762,4200.0
2010-09-28 12:45:00,49.25,49.35,49.25,49.28,16200.0,40.8845,40.9675,40.8845,40.9094,16200.0
2010-09-28 12:50:00,49.3,49.31,49.25,49.25,22200.0,40.926,40.9343,40.8845,40.8845,22200.0
2010-09-28 12:55:00,49.25,49.29,49.22,49.29,7800.0,40.8845,40.9177,40.8596,40.9177,7800.0
2010-09-28 13:00:00,49.29,49.36,49.29,49.3,19700.0,40.9177,40.9758,40.9177,40.926,19700.0
2010-09-28 13:05:00,49.3,49.31,49.22,49.26,18100.0,40.926,40.9343,40.8596,40.8928,18100.0
2010-09-28 13:10:00,49.24,49.27,49.23,49.27,8100.0,40.8762,40.9011,40.8679,40.9011,8100.0
2010-09-28 13:15:00,49.26,49.26,49.21,49.22,4600.0,40.8928,40.8928,40.8513,40.8596,4600.0
2010-09-28 13:20:00,49.25,49.27,49.24,49.26,2400.0,40.8845,40.9011,40.8762,40.8928,2400.0
2010-09-28 13:25:00,49.27,49.29,49.23,49.28,9200.0,40.9011,40.9177,40.8679,40.9094,9200.0
2010-09-28 13:30:00,49.29,49.34,49.29,49.34,5500.0,40.9177,40.9592,40.9177,40.9592,5500.0
2010-09-28 13:35:00,49.34,49.41,49.33,49.33,12000.0,40.9592,41.0173,40.9509,40.9509,12000.0
2010-09-28 13:40:00,49.32,49.35,49.31,49.32,6000.0,40.9426,40.9675,40.9343,40.9426,6000.0
2010-09-28 13:45:00,49.33,49.34,49.3,49.34,4700.0,40.9509,40.9592,40.926,40.9592,4700.0
2010-09-28 13:50:00,49.32,49.45,49.32,49.4,12000.0,40.9426,41.0505,40.9426,41.009,12000.0
2010-09-28 13:55:00,49.4,49.5,49.4,49.47,16700.0,41.009,41.092,41.009,41.0671,16700.0
2010-09-28 14:00:00,49.46,49.48,49.42,49.45,23300.0,41.0588,41.0754,41.0256,41.0505,23300.0
2010-09-28 14:05:00,49.45,49.47,49.43,49.44,8900.0,41.0505,41.0671,41.0339,41.0422,8900.0
2010-09-28 14:10:00,49.44,49.53,49.43,49.5,23600.0,41.0422,41.1169,41.0339,41.092,23600.0
2010-09-28 14:15:00,49.5,49.58,49.44,49.5,59300.0,41.092,41.1584,41.0422,41.092,59300.0
2010-09-28 14:20:00,49.5,49.54,49.48,49.5,20800.0,41.092,41.1252,41.0754,41.092,20800.0
2010-09-28 14:25:00,49.51,49.53,49.48,49.51,37600.0,41.1003,41.1169,41.0754,41.1003,37600.0
2010-09-28 14:30:00,49.49,49.53,49.46,49.49,56000.0,41.0837,41.1169,41.0588,41.0837,56000.0
2010-09-28 14:35:00,49.49,49.55,49.48,49.54,44900.0,41.0837,41.1335,41.0754,41.1252,44900.0
2010-09-28 14:40:00,49.53,49.53,49.44,49.52,29700.0,41.1169,41.1169,41.0422,41.1086,29700.0
2010-09-28 14:45:00,49.51,49.52,49.4,49.44,22200.0,41.1003,41.1086,41.009,41.0422,22200.0
2010-09-28 14:50:00,49.44,49.5,49.43,49.46,26300.0,41.0422,41.092,41.0339,41.0588,26300.0
2010-09-28 14:55:00,49.46,49.53,49.44,49.53,30100.0,41.0588,41.1169,41.0422,41.1169,30100.0
2010-09-28 15:00:00,49.52,49.52,49.47,49.52,40000.0,41.1086,41.1086,41.0671,41.1086,40000.0
2010-09-28 15:05:00,49.51,49.59,49.47,49.59,33100.0,41.1003,41.1667,41.0671,41.1667,33100.0
2010-09-28 15:10:00,49.6,49.71,49.56,49.7,90800.0,41.175,41.2663,41.1418,41.258,90800.0
2010-09-28 15:15:00,49.7,49.79,49.69,49.78,95100.0,41.258,41.3328,41.2497,41.3245,95100.0
2010-09-28 15:20:00,49.77,49.77,49.71,49.71,28000.0,41.3162,41.3162,41.2663,41.2663,28000.0
2010-09-28 15:25:00,49.72,49.75,49.68,49.74,56800.0,41.2746,41.2995,41.2414,41.2912,56800.0
2010-09-28 15:30:00,49.74,49.88,49.74,49.86,142700.0,41.2912,41.4075,41.2912,41.3909,142700.0
2010-09-28 15:35:00,49.87,49.98,49.87,49.98,157900.0,41.3992,41.4905,41.3992,41.4905,157900.0
2010-09-28 15:40:00,49.98,50.0,49.93,49.96,132900.0,41.4905,41.5071,41.449,41.4739,132900.0
2010-09-28 15:45:00,49.97,50.09,49.97,50.05,159500.0,41.4822,41.5818,41.4822,41.5486,159500.0
2010-09-28 15:50:00,50.04,50.21,50.04,50.21,177400.0,41.5403,41.6814,41.5403,41.6814,177400.0
2010-09-28 15:55:00,50.19,50.22,50.09,50.09,274100.0,41.6648,41.6897,41.5818,41.5818,274100.0
2010-09-29 09:30:00,49.76,49.79,49.45,49.65,40600.0,41.3079,41.3328,41.0505,41.2165,40600.0
2010-09-29 09:35:00,49.65,50.23,49.62,50.13,60400.0,41.2165,41.698,41.1916,41.615,60400.0
2010-09-29 09:40:00,50.09,50.3,50.05,50.3,41200.0,41.5818,41.7561,41.5486,41.7561,41200.0
2010-09-29 09:45:00,50.3,50.36,50.2,50.36,72400.0,41.7561,41.8059,41.6731,41.8059,72400.0
2010-09-29 09:50:00,50.35,50.54,50.31,50.47,104000.0,41.7976,41.9554,41.7644,41.8973,104000.0
2010-09-29 09:55:00,50.45,50.45,50.27,50.29,89100.0,41.8806,41.8806,41.7312,41.7478,89100.0
2010-09-29 10:00:00,50.3,50.45,50.29,50.37,94100.0,41.7561,41.8806,41.7478,41.8142,94100.0
2010-09-29 10:05:00,50.37,50.37,50.23,50.28,64900.0,41.8142,41.8142,41.698,41.7395,64900.0
2010-09-29 10:10:00,50.27,50.39,50.17,50.36,33300.0,41.7312,41.8308,41.6482,41.8059,33300.0
2010-09-29 10:15:00,50.35,50.41,50.29,50.32,78100.0,41.7976,41.8474,41.7478,41.7727,78100.0
2010-09-29 10:20:00,50.31,50.35,50.26,50.27,146800.0,41.7644,41.7976,41.7229,41.7312,146800.0
2010-09-29 10:25:00,50.26,50.27,50.13,50.24,40300.0,41.7229,41.7312,41.615,41.7063,40300.0
2010-09-29 10:30:00,50.23,50.39,50.23,50.32,30000.0,41.698,41.8308,41.698,41.7727,30000.0
2010-09-29 10:35:00,50.31,50.32,50.21,50.25,19400.0,41.7644,41.7727,41.6814,41.7146,19400.0
2010-09-29 10:40:00,50.26,50.29,50.23,50.25,31800.0,41.7229,41.7478,41.698,41.7146,31800.0
2010-09-29 10:45:00,50.25,50.28,50.18,50.2,32500.0,41.7146,41.7395,41.6565,41.6731,32500.0
2010-09-29 10:50:00,50.19,50.19,50.04,50.18,40600.0,41.6648,41.6648,41.5403,41.6565,40600.0
2010-09-29 10:55:00,50.19,50.21,50.13,50.14,32400.0,41.6648,41.6814,41.615,41.6233,32400.0
2010-09-29 11:00:00,50.14,50.16,50.08,50.11,35700.0,41.6233,41.6399,41.5735,41.5984,35700.0
2010-09-29 11:05:00,50.11,50.13,50.07,50.1,23900.0,41.5984,41.615,41.5652,41.5901,23900.0
2010-09-29 11:10:00,50.1,50.12,49.98,49.99,21800.0,41.5901,41.6067,41.4905,41.4988,21800.0
2010-09-29 11:15:00,49.99,50.03,49.92,49.98,51900.0,41.4988,41.532,41.4407,41.4905,51900.0
2010-09-29 11:20:00,49.98,49.99,49.94,49.99,20200.0,41.4905,41.4988,41.4573,41.4988,20200.0
2010-09-29 11:25:00,49.99,50.1,49.99,50.09,25600.0,41.4988,41.5901,41.4988,41.5818,25600.0
2010-09-29 11:30:00,50.08,50.1,50.02,50.05,125400.0,41.5735,41.5901,41.5237,41.5486,125400.0
2010-09-29 11:35:00,50.06,50.13,50.06,50.11,31400.0,41.5569,41.615,41.5569,41.5984,31400.0
2010-09-29 11:40:00,50.12,50.15,50.1,50.11,17800.0,41.6067,41.6316,41.5901,41.5984,17800.0
2010-09-29 11:45:00,50.11,50.18,50.09,50.1,11000.0,41.5984,41.6565,41.5818,41.5901,11000.0
2010-09-29 11:50:00,50.1,50.13,50.09,50.11,10100.0,41.5901,41.615,41.5818,41.5984,10100.0
2010-09-29 11:55:00,50.11,50.14,50.06,50.06,11800.0,41.5984,41.6233,41.5569,41.5569,11800.0
2010-09-29 12:00:00,50.06,50.15,50.06,50.11,23700.0,41.5569,41.6316,41.5569,41.5984,23700.0
2010-09-29 12:05:00,50.1,50.13,50.08,50.1,18900.0,41.5901,41.615,41.5735,41.5901,18900.0
2010-09-29 12:10:00,50.1,50.14,50.08,50.11,21000.0,41.5901,41.6233,41.5735,41.5984,21000.0
2010-09-29 12:15:00,50.11,50.16,50.1,50.11,13900.0,41.5984,41.6399,41.5901,41.5984,13900.0
2010-09-29 12:20:00,50.11,50.2,50.11,50.17,19200.0,41.5984,41.6731,41.5984,41.6482,19200.0
2010-09-29 12:25:00,50.17,50.17,50.11,50.13,22200.0,41.6482,41.6482,41.5984,41.615,22200.0
2010-09-29 12:30:00,50.13,50.13,50.09,50.1,19500.0,41.615,41.615,41.5818,41.5901,19500.0
2010-09-29 12:35:00,50.11,50.19,50.08,50.15,29800.0,41.5984,41.6648,41.5735,41.6316,29800.0
2010-09-29 12:40:00,50.15,50.15,50.09,50.09,26100.0,41.6316,41.6316,41.5818,41.5818,26100.0
2010-09-29 12:45:00,50.1,50.13,50.09,50.12,16600.0,41.5901,41.615,41.5818,41.6067,16600.0
2010-09-29 12:50:00,50.12,50.19,50.12,50.18,11700.0,41.6067,41.6648,41.6067,41.6565,11700.0
2010-09-29 12:55:00,50.18,50.19,50.12,50.16,16300.0,41.6565,41.6648,41.6067,41.6399,16300.0
2010-09-29 13:00:00,50.16,50.17,50.13,50.16,25300.0,41.6399,41.6482,41.615,41.6399,25300.0
2010-09-29 13:05:00,50.16,50.17,50.12,50.14,21700.0,41.6399,41.6482,41.6067,41.6233,21700.0
2010-09-29 13:10:00,50.13,50.23,50.12,50.22,28200.0,41.615,41.698,41.6067,41.6897,28200.0
2010-09-29 13:15:00,50.22,50.24,50.19,50.24,25500.0,41.6897,41.7063,41.6648,41.7063,25500.0
2010-09-29 13:20:00,50.23,50.24,50.19,50.21,20700.0,41.698,41.7063,41.6648,41.6814,20700.0
2010-09-29 13:25:00,50.21,50.26,50.21,50.25,42600.0,41.6814,41.7229,41.6814,41.7146,42600.0
2010-09-29 13:30:00,50.24,50.24,50.19,50.22,24100.0,41.7063,41.7063,41.6648,41.6897,24100.0
2010-09-29 13:35:00,50.19,50.22,50.07,50.07,20200.0,41.6648,41.6897,41.5652,41.5652,20200.0
2010-09-29 13:40:00,50.07,50.1,50.05,50.09,25600.0,41.5652,41.5901,41.5486,41.5818,25600.0
2010-09-29 13:45:00,50.08,50.2,50.08,50.2,22400.0,41.5735,41.6731,41.5735,41.6731,22400.0
2010-09-29 13:50:00,50.2,50.2,50.15,50.15,30200.0,41.6731,41.6731,41.6316,41.6316,30200.0
2010-09-29 13:55:00,50.15,50.2,50.13,50.2,16500.0,41.6316,41.6731,41.615,41.6731,16500.0
2010-09-29 14:00:00,50.19,50.26,50.19,50.25,24600.0,41.6648,41.7229,41.6648,41.7146,24600.0
2010-09-29 14:05:00,50.25,50.25,50.17,50.21,9000.0,41.7146,41.7146,41.6482,41.6814,9000.0
2010-09-29 14:10:00,50.21,50.26,50.19,50.23,13400.0,41.6814,41.7229,41.6648,41.698,13400.0
2010-09-29 14:15:00,50.22,50.22,50.17,50.17,8500.0,41.6897,41.6897,41.6482,41.6482,8500.0
2010-09-29 14:20:00,50.17,50.22,50.15,50.2,14800.0,41.6482,41.6897,41.6316,41.6731,14800.0
2010-09-29 14:25:00,50.17,50.24,50.17,50.21,82900.0,41.6482,41.7063,41.6482,41.6814,82900.0
2010-09-29 14:30:00,50.19,50.22,50.19,50.21,8300.0,41.6648,41.6897,41.6648,41.6814,8300.0
2010-09-29 14:35:00,50.21,50.21,50.19,50.2,16700.0,41.6814,41.6814,41.6648,41.6731,16700.0
2010-09-29 14:40:00,50.21,50.31,50.2,50.29,27800.0,41.6814,41.7644,41.6731,41.7478,27800.0
2010-09-29 14:45:00,50.3,50.32,50.27,50.29,21000.0,41.7561,41.7727,41.7312,41.7478,21000.0
2010-09-29 14:50:00,50.28,50.32,50.27,50.31,26200.0,41.7395,41.7727,41.7312,41.7644,26200.0
2010-09-29 14:55:00,50.31,50.37,50.31,50.34,22300.0,41.7644,41.8142,41.7644,41.7893,22300.0
2010-09-29 15:00:00,50.34,50.35,50.3,50.3,24600.0,41.7893,41.7976,41.7561,41.7561,24600.0
2010-09-29 15:05:00,50.3,50.31,50.21,50.25,30800.0,41.7561,41.7644,41.6814,41.7146,30800.0
2010-09-29 15:10:00,50.24,50.26,50.2,50.23,139400.0,41.7063,41.7229,41.6731,41.698,139400.0
2010-09-29 15:15:00,50.23,50.24,50.11,50.21,48300.0,41.698,41.7063,41.5984,41.6814,48300.0
2010-09-29 15:20:00,50.2,50.22,50.18,50.21,49800.0,41.6731,41.6897,41.6565,41.6814,49800.0
2010-09-29 15:25:00,50.22,50.26,50.2,50.26,56000.0,41.6897,41.7229,41.6731,41.7229,56000.0
2010-09-29 15:30:00,50.25,50.26,50.22,50.24,106700.0,41.7146,41.7229,41.6897,41.7063,106700.0
2010-09-29 15:35:00,50.24,50.28,50.23,50.26,168700.0,41.7063,41.7395,41.698,41.7229,168700.0
2010-09-29 15:40:00,50.26,50.28,50.23,50.25,76400.0,41.7229,41.7395,41.698,41.7146,76400.0
2010-09-29 15:45:00,50.26,50.33,50.25,50.32,78400.0,41.7229,41.781,41.7146,41.7727,78400.0
2010-09-29 15:50:00,50.33,50.35,50.23,50.23,80600.0,41.781,41.7976,41.698,41.698,80600.0
2010-09-29 15:55:00,50.23,50.3,50.23,50.25,119200.0,41.698,41.7561,41.698,41.7146,119200.0
2010-09-30 09:30:00,50.3,50.66,50.25,50.63,47400.0,41.7561,42.055,41.7146,42.0301,47400.0
2010-09-30 09:35:00,50.63,50.71,50.31,50.46,22800.0,42.0301,42.0965,41.7644,41.8889,22800.0
2010-09-30 09:40:00,50.44,50.74,50.39,50.7,49300.0,41.8723,42.1214,41.8308,42.0882,49300.0
2010-09-30 09:45:00,50.69,50.88,50.69,50.7,47700.0,42.0799,42.2376,42.0799,42.0882,47700.0
2010-09-30 09:50:00,50.7,50.7,50.37,50.44,29300.0,42.0882,42.0882,41.8142,41.8723,29300.0
2010-09-30 09:55:00,50.45,50.53,50.4,50.49,20600.0,41.8806,41.9471,41.8391,41.9139,20600.0
2010-09-30 10:00:00,50.51,50.62,50.45,50.61,79400.0,41.9305,42.0218,41.8806,42.0135,79400.0
2010-09-30 10:05:00,50.63,50.71,50.62,50.68,21100.0,42.0301,42.0965,42.0218,42.0716,21100.0
2010-09-30 10:10:00,50.7,50.7,50.46,50.58,27100.0,42.0882,42.0882,41.8889,41.9886,27100.0
2010-09-30 10:15:00,50.58,50.64,50.53,50.6,16300.0,41.9886,42.0384,41.9471,42.0052,16300.0
2010-09-30 10:20:00,50.57,50.59,50.49,50.5,12300.0,41.9803,41.9969,41.9139,41.9222,12300.0
2010-09-30 10:25:00,50.5,50.69,50.5,50.68,17500.0,41.9222,42.0799,41.9222,42.0716,17500.0
2010-09-30 10:30:00,50.68,50.77,50.68,50.72,32500.0,42.0716,42.1463,42.0716,42.1048,32500.0
2010-09-30 10:35:00,50.73,50.74,50.62,50.63,11400.0,42.1131,42.1214,42.0218,42.0301,11400.0
2010-09-30 10:40:00,50.61,50.71,50.59,50.71,35300.0,42.0135,42.0965,41.9969,42.0965,35300.0
2010-09-30 10:45:00,50.71,50.75,50.63,50.75,116100.0,42.0965,42.1297,42.0301,42.1297,116100.0
2010-09-30 10:50:00,50.75,50.76,50.62,50.62,87700.0,42.1297,42.138,42.0218,42.0218,87700.0
2010-09-30 10:55:00,50.61,50.64,50.51,50.53,18700.0,42.0135,42.0384,41.9305,41.9471,18700.0
2010-09-30 11:00:00,50.53,50.53,50.41,50.46,26400.0,41.9471,41.9471,41.8474,41.8889,26400.0
2010-09-30 11:05:00,50.45,50.45,50.29,50.3,21200.0,41.8806,41.8806,41.7478,41.7561,21200.0
2010-09-30 11:10:00,50.31,50.51,50.3,50.43,71900.0,41.7644,41.9305,41.7561,41.864,71900.0
2010-09-30 11:15:00,50.43,50.48,50.41,50.42,49600.0,41.864,41.9056,41.8474,41.8557,49600.0
2010-09-30 11:20:00,50.44,50.44,50.28,50.3,36800.0,41.8723,41.8723,41.7395,41.7561,36800.0
2010-09-30 11:25:00,50.28,50.3,50.15,50.25,53900.0,41.7395,41.7561,41.6316,41.7146,53900.0
2010-09-30 11:30:00,50.24,50.31,50.22,50.23,28000.0,41.7063,41.7644,41.6897,41.698,28000.0
2010-09-30 11:35:00,50.23,50.25,50.06,50.14,56100.0,41.698,41.7146,41.5569,41.6233,56100.0
2010-09-30 11:40:00,50.15,50.16,50.11,50.13,15300.0,41.6316,41.6399,41.5984,41.615,15300.0
2010-09-30 11:45:00,50.13,50.15,50.07,50.15,29000.0,41.615,41.6316,41.5652,41.6316,29000.0
2010-09-30 11:50:00,50.15,50.15,50.06,50.06,21600.0,41.6316,41.6316,41.5569,41.5569,21600.0
2010-09-30 11:55:00,50.07,50.12,50.01,50.1,35500.0,41.5652,41.6067,41.5154,41.5901,35500.0
2010-09-30 12:00:00,50.1,50.12,49.92,49.93,52800.0,41.5901,41.6067,41.4407,41.449,52800.0
2010-09-30 12:05:00,49.95,50.01,49.95,49.97,15500.0,41.4656,41.5154,41.4656,41.4822,15500.0
2010-09-30 12:10:00,49.98,49.99,49.94,49.96,9700.0,41.4905,41.4988,41.4573,41.4739,9700.0
2010-09-30 12:15:00,49.96,49.98,49.91,49.96,18000.0,41.4739,41.4905,41.4324,41.4739,18000.0
2010-09-30 12:20:00,49.98,49.99,49.93,49.96,13000.0,41.4905,41.4988,41.449,41.4739,13000.0
2010-09-30 12:25:00,49.97,49.98,49.95,49.95,7300.0,41.4822,41.4905,41.4656,41.4656,7300.0
2010-09-30 12:30:00,49.94,49.99,49.93,49.99,31900.0,41.4573,41.4988,41.449,41.4988,31900.0
2010-09-30 12:35:00,49.99,50.08,49.99,50.04,11600.0,41.4988,41.5735,41.4988,41.5403,11600.0
2010-09-30 12:40:00,50.06,50.14,50.06,50.11,5600.0,41.5569,41.6233,41.5569,41.5984,5600.0
2010-09-30 12:45:00,50.12,50.13,50.09,50.1,8900.0,41.6067,41.615,41.5818,41.5901,8900.0
2010-09-30 12:50:00,50.11,50.16,50.09,50.11,19800.0,41.5984,41.6399,41.5818,41.5984,19800.0
2010-09-30 12:55:00,50.1,50.15,50.09,50.15,11400.0,41.5901,41.6316,41.5818,41.6316,11400.0
2010-09-30 13:00:00,50.15,50.15,50.1,50.13,6500.0,41.6316,41.6316,41.5901,41.615,6500.0
2010-09-30 13:05:00,50.13,50.16,50.13,50.15,10100.0,41.615,41.6399,41.615,41.6316,10100.0
2010-09-30 13:10:00,50.15,50.16,50.14,50.16,19100.0,41.6316,41.6399,41.6233,41.6399,19100.0
2010-09-30 13:15:00,50.16,50.17,50.13,50.15,44400.0,41.6399,41.6482,41.615,41.6316,44400.0
2010-09-30 13:20:00,50.15,50.16,50.13,50.15,7800.0,41.6316,41.6399,41.615,41.6316,7800.0
2010-09-30 13:25:00,50.15,50.19,50.12,50.15,27300.0,41.6316,41.6648,41.6067,41.6316,27300.0
2010-09-30 13:30:00,50.15,50.16,50.12,50.15,11000.0,41.6316,41.6399,41.6067,41.6316,11000.0
2010-09-30 13:35:00,50.16,50.17,50.12,50.12,6900.0,41.6399,41.6482,41.6067,41.6067,6900.0
2010-09-30 13:40:00,50.11,50.12,50.09,50.11,7700.0,41.5984,41.6067,41.5818,41.5984,7700.0
2010-09-30 13:45:00,50.1,50.16,50.09,50.1,13600.0,41.5901,41.6399,41.5818,41.5901,13600.0
2010-09-30 13:50:00,50.12,50.17,50.08,50.15,14300.0,41.6067,41.6482,41.5735,41.6316,14300.0
2010-09-30 13:55:00,50.15,50.19,50.14,50.18,17500.0,41.6316,41.6648,41.6233,41.6565,17500.0
2010-09-30 14:00:00,50.18,50.22,50.18,50.21,8100.0,41.6565,41.6897,41.6565,41.6814,8100.0
2010-09-30 14:05:00,50.2,50.21,50.17,50.18,14000.0,41.6731,41.6814,41.6482,41.6565,14000.0
2010-09-30 14:10:00,50.18,50.18,50.1,50.14,14700.0,41.6565,41.6565,41.5901,41.6233,14700.0
2010-09-30 14:15:00,50.13,50.13,50.09,50.13,8200.0,41.615,41.615,41.5818,41.615,8200.0
2010-09-30 14:20:00,50.13,50.21,50.13,50.2,6900.0,41.615,41.6814,41.615,41.6731,6900.0
2010-09-30 14:25:00,50.18,50.24,50.18,50.24,5800.0,41.6565,41.7063,41.6565,41.7063,5800.0
2010-09-30 14:30:00,50.23,50.24,50.21,50.23,7300.0,41.698,41.7063,41.6814,41.698,7300.0
2010-09-30 14:35:00,50.24,50.29,50.24,50.25,8700.0,41.7063,41.7478,41.7063,41.7146,8700.0
2010-09-30 14:40:00,50.25,50.27,50.22,50.27,11000.0,41.7146,41.7312,41.6897,41.7312,11000.0
2010-09-30 14:45:00,50.27,50.32,50.27,50.31,20700.0,41.7312,41.7727,41.7312,41.7644,20700.0
2010-09-30 14:50:00,50.3,50.35,50.3,50.31,12800.0,41.7561,41.7976,41.7561,41.7644,12800.0
2010-09-30 14:55:00,50.32,50.35,50.27,50.27,10300.0,41.7727,41.7976,41.7312,41.7312,10300.0
2010-09-30 15:00:00,50.27,50.28,50.23,50.24,10200.0,41.7312,41.7395,41.698,41.7063,10200.0
2010-09-30 15:05:00,50.24,50.28,50.23,50.27,16600.0,41.7063,41.7395,41.698,41.7312,16600.0
2010-09-30 15:10:00,50.28,50.28,50.16,50.17,19300.0,41.7395,41.7395,41.6399,41.6482,19300.0
2010-09-30 15:15:00,50.16,50.19,50.13,50.17,11400.0,41.6399,41.6648,41.615,41.6482,11400.0
2010-09-30 15:20:00,50.16,50.23,50.14,50.21,24100.0,41.6399,41.698,41.6233,41.6814,24100.0
2010-09-30 15:25:00,50.22,50.24,50.19,50.23,16600.0,41.6897,41.7063,41.6648,41.698,16600.0
2010-09-30 15:30:00,50.23,50.24,50.16,50.17,39200.0,41.698,41.7063,41.6399,41.6482,39200.0
2010-09-30 15:35:00,50.17,50.17,50.1,50.11,56000.0,41.6482,41.6482,41.5901,41.5984,56000.0
2010-09-30 15:40:00,50.1,50.17,50.06,50.14,67800.0,41.5901,41.6482,41.5569,41.6233,67800.0
2010-09-30 15:45:00,50.14,50.14,50.02,50.09,48000.0,41.6233,41.6233,41.5237,41.5818,48000.0
2010-09-30 15:50:00,50.09,50.18,50.09,50.12,63300.0,41.5818,41.6565,41.5818,41.6067,63300.0
2010-09-30 15:55:00,50.12,50.14,50.05,50.06,90200.0,41.6067,41.6233,41.5486,41.5569,90200.0
2010-10-01 09:30:00,50.26,50.4,50.21,50.23,33900.0,41.7229,41.8391,41.6814,41.698,33900.0
2010-10-01 09:35:00,50.23,50.23,49.92,49.93,37600.0,41.698,41.698,41.4407,41.449,37600.0
2010-10-01 09:40:00,49.92,50.11,49.92,50.09,28700.0,41.4407,41.5984,41.4407,41.5818,28700.0
2010-10-01 09:45:00,50.09,50.18,50.0,50.0,25100.0,41.5818,41.6565,41.5071,41.5071,25100.0
2010-10-01 09:50:00,50.01,50.07,50.0,50.03,29600.0,41.5154,41.5652,41.5071,41.532,29600.0
2010-10-01 09:55:00,50.05,50.17,50.03,50.05,41800.0,41.5486,41.6482,41.532,41.5486,41800.0
2010-10-01 10:00:00,50.05,50.24,49.91,49.95,61900.0,41.5486,41.7063,41.4324,41.4656,61900.0
2010-10-01 10:05:00,49.94,50.23,49.94,50.19,36100.0,41.4573,41.698,41.4573,41.6648,36100.0
2010-10-01 10:10:00,50.18,50.4,50.17,50.33,31600.0,41.6565,41.8391,41.6482,41.781,31600.0
2010-10-01 10:15:00,50.32,50.4,50.27,50.29,30800.0,41.7727,41.8391,41.7312,41.7478,30800.0
2010-10-01 10:20:00,50.29,50.29,50.01,50.03,48800.0,41.7478,41.7478,41.5154,41.532,48800.0
2010-10-01 10:25:00,50.01,50.12,49.91,50.04,38400.0,41.5154,41.6067,41.4324,41.5403,38400.0
2010-10-01 10:30:00,50.04,50.16,49.92,50.12,56900.0,41.5403,41.6399,41.4407,41.6067,56900.0
2010-10-01 10:35:00,50.12,50.12,49.93,50.01,26200.0,41.6067,41.6067,41.449,41.5154,26200.0
2010-10-01 10:40:00,50.01,50.03,49.97,50.02,26900.0,41.5154,41.532,41.4822,41.5237,26900.0
2010-10-01 10:45:00,50.03,50.04,49.97,49.97,17800.0,41.532,41.5403,41.4822,41.4822,17800.0
2010-10-01 10:50:00,49.98,49.98,49.92,49.98,18200.0,41.4905,41.4905,41.4407,41.4905,18200.0
2010-10-01 10:55:00,50.0,50.03,49.91,49.92,35600.0,41.5071,41.532,41.4324,41.4407,35600.0
2010-10-01 11:00:00,49.91,49.94,49.8,49.83,25500.0,41.4324,41.4573,41.3411,41.366,25500.0
2010-10-01 11:05:00,49.82,49.83,49.71,49.8,27000.0,41.3577,41.366,41.2663,41.3411,27000.0
2010-10-01 11:10:00,49.8,49.87,49.79,49.79,21300.0,41.3411,41.3992,41.3328,41.3328,21300.0
2010-10-01 11:15:00,49.79,49.83,49.74,49.78,26600.0,41.3328,41.366,41.2912,41.3245,26600.0
2010-10-01 11:20:00,49.78,49.81,49.68,49.71,57900.0,41.3245,41.3494,41.2414,41.2663,57900.0
2010-10-01 11:25:00,49.72,49.74,49.63,49.74,27300.0,41.2746,41.2912,41.1999,41.2912,27300.0
2010-10-01 11:30:00,49.74,49.74,49.64,49.65,38600.0,41.2912,41.2912,41.2082,41.2165,38600.0
2010-10-01 11:35:00,49.66,49.68,49.58,49.61,46900.0,41.2248,41.2414,41.1584,41.1833,46900.0
2010-10-01 11:40:00,49.6,49.74,49.59,49.7,45600.0,41.175,41.2912,41.1667,41.258,45600.0
2010-10-01 11:45:00,49.72,49.78,49.7,49.73,17300.0,41.2746,41.3245,41.258,41.2829,17300.0
2010-10-01 11:50:00,49.73,49.75,49.7,49.72,9700.0,41.2829,41.2995,41.258,41.2746,9700.0
2010-10-01 11:55:00,49.71,49.78,49.69,49.75,20000.0,41.2663,41.3245,41.2497,41.2995,20000.0
2010-10-01 12:00:00,49.75,49.79,49.73,49.74,50600.0,41.2995,41.3328,41.2829,41.2912,50600.0
2010-10-01 12:05:00,49.75,49.76,49.72,49.73,22400.0,41.2995,41.3079,41.2746,41.2829,22400.0
2010-10-01 12:10:00,49.73,49.74,49.7,49.73,24800.0,41.2829,41.2912,41.258,41.2829,24800.0
2010-10-01 12:15:00,49.71,49.71,49.58,49.62,36900.0,41.2663,41.2663,41.1584,41.1916,36900.0
2010-10-01 12:20:00,49.63,49.65,49.6,49.62,18700.0,41.1999,41.2165,41.175,41.1916,18700.0
2010-10-01 12:25:00,49.62,49.62,49.51,49.52,64200.0,41.1916,41.1916,41.1003,41.1086,64200.0
2010-10-01 12:30:00,49.52,49.53,49.44,49.46,45100.0,41.1086,41.1169,41.0422,41.0588,45100.0
2010-10-01 12:35:00,49.45,49.46,49.4,49.43,36800.0,41.0505,41.0588,41.009,41.0339,36800.0
2010-10-01 12:40:00,49.42,49.45,49.39,49.4,30500.0,41.0256,41.0505,41.0007,41.009,30500.0
2010-10-01 12:45:00,49.4,49.44,49.36,49.4,36300.0,41.009,41.0422,40.9758,41.009,36300.0
2010-10-01 12:50:00,49.4,49.49,49.4,49.44,13400.0,41.009,41.0837,41.009,41.0422,13400.0
2010-10-01 12:55:00,49.45,49.45,49.41,49.45,17000.0,41.0505,41.0505,41.0173,41.0505,17000.0
2010-10-01 13:00:00,49.44,49.5,49.44,49.49,20500.0,41.0422,41.092,41.0422,41.0837,20500.0
2010-10-01 13:05:00,49.5,49.56,49.49,49.56,15100.0,41.092,41.1418,41.0837,41.1418,15100.0
2010-10-01 13:10:00,49.55,49.66,49.55,49.61,13500.0,41.1335,41.2248,41.1335,41.1833,13500.0
2010-10-01 13:15:00,49.63,49.66,49.62,49.65,12400.0,41.1999,41.2248,41.1916,41.2165,12400.0
2010-10-01 13:20:00,49.64,49.69,49.63,49.68,22000.0,41.2082,41.2497,41.1999,41.2414,22000.0
2010-10-01 13:25:00,49.67,49.69,49.66,49.68,14100.0,41.2331,41.2497,41.2248,41.2414,14100.0
2010-10-01 13:30:00,49.68,49.7,49.63,49.63,16200.0,41.2414,41.258,41.1999,41.1999,16200.0
2010-10-01 13:35:00,49.63,49.68,49.61,49.64,26300.0,41.1999,41.2414,41.1833,41.2082,26300.0
2010-10-01 13:40:00,49.65,49.65,49.6,49.63,12800.0,41.2165,41.2165,41.175,41.1999,12800.0
2010-10-01 13:45:00,49.63,49.7,49.6,49.7,11500.0,41.1999,41.258,41.175,41.258,11500.0
2010-10-01 13:50:00,49.69,49.72,49.67,49.72,15600.0,41.2497,41.2746,41.2331,41.2746,15600.0
2010-10-01 13:55:00,49.74,49.75,49.68,49.69,21800.0,41.2912,41.2995,41.2414,41.2497,21800.0
2010-10-01 14:00:00,49.69,49.76,49.69,49.74,19500.0,41.2497,41.3079,41.2497,41.2912,19500.0
2010-10-01 14:05:00,49.74,49.75,49.73,49.73,10000.0,41.2912,41.2995,41.2829,41.2829,10000.0
2010-10-01 14:10:00,49.73,49.76,49.73,49.75,8800.0,41.2829,41.3079,41.2829,41.2995,8800.0
2010-10-01 14:15:00,49.76,49.76,49.71,49.74,13900.0,41.3079,41.3079,41.2663,41.2912,13900.0
2010-10-01 14:20:00,49.74,49.77,49.74,49.75,21100.0,41.2912,41.3162,41.2912,41.2995,21100.0
2010-10-01 14:25:00,49.77,49.8,49.75,49.77,21700.0,41.3162,41.3411,41.2995,41.3162,21700.0
2010-10-01 14:30:00,49.78,49.86,49.77,49.84,26200.0,41.3245,41.3909,41.3162,41.3743,26200.0
2010-10-01 14:35:00,49.85,49.93,49.85,49.88,19500.0,41.3826,41.449,41.3826,41.4075,19500.0
2010-10-01 14:40:00,49.88,49.93,49.86,49.91,24300.0,41.4075,41.449,41.3909,41.4324,24300.0
2010-10-01 14:45:00,49.92,49.94,49.89,49.92,20400.0,41.4407,41.4573,41.4158,41.4407,20400.0
2010-10-01 14:50:00,49.92,49.96,49.91,49.95,25400.0,41.4407,41.4739,41.4324,41.4656,25400.0
2010-10-01 14:55:00,49.95,50.01,49.94,49.97,19200.0,41.4656,41.5154,41.4573,41.4822,19200.0
2010-10-01 15:00:00,49.98,50.0,49.94,49.96,26900.0,41.4905,41.5071,41.4573,41.4739,26900.0
2010-10-01 15:05:00,49.97,50.04,49.97,50.02,36600.0,41.4822,41.5403,41.4822,41.5237,36600.0
2010-10-01 15:10:00,50.02,50.04,49.97,49.98,26400.0,41.5237,41.5403,41.4822,41.4905,26400.0
2010-10-01 15:15:00,49.99,50.04,49.97,49.99,33900.0,41.4988,41.5403,41.4822,41.4988,33900.0
2010-10-01 15:20:00,49.99,50.0,49.96,50.0,16200.0,41.4988,41.5071,41.4739,41.5071,16200.0
2010-10-01 15:25:00,50.0,50.01,49.89,49.91,29200.0,41.5071,41.5154,41.4158,41.4324,29200.0
2010-10-01 15:30:00,49.91,49.91,49.84,49.91,55300.0,41.4324,41.4324,41.3743,41.4324,55300.0
2010-10-01 15:35:00,49.92,49.95,49.88,49.91,30100.0,41.4407,41.4656,41.4075,41.4324,30100.0
2010-10-01 15:40:00,49.92,49.92,49.89,49.9,35500.0,41.4407,41.4407,41.4158,41.4241,35500.0
2010-10-01 15:45:00,49.91,49.96,49.9,49.91,64800.0,41.4324,41.4739,41.4241,41.4324,64800.0
2010-10-01 15:50:00,49.92,49.95,49.9,49.92,70900.0,41.4407,41.4656,41.4241,41.4407,70900.0
2010-10-01 15:55:00,49.92,50.0,49.89,49.98,115900.0,41.4407,41.5071,41.4158,41.4905,115900.0
2010-10-04 09:30:00,49.85,50.0,49.85,49.95,20700.0,41.3826,41.5071,41.3826,41.4656,20700.0
2010-10-04 09:35:00,49.95,50.01,49.81,49.99,10800.0,41.4656,41.5154,41.3494,41.4988,10800.0
2010-10-04 09:40:00,50.01,50.29,49.94,50.25,8400.0,41.5154,41.7478,41.4573,41.7146,8400.0
2010-10-04 09:45:00,50.26,50.27,50.2,50.21,5800.0,41.7229,41.7312,41.6731,41.6814,5800.0
2010-10-04 09:50:00,50.22,50.23,50.02,50.06,23000.0,41.6897,41.698,41.5237,41.5569,23000.0
2010-10-04 09:55:00,50.06,50.06,49.92,49.92,13500.0,41.5569,41.5569,41.4407,41.4407,13500.0
2010-10-04 10:00:00,49.94,50.08,49.81,49.87,22900.0,41.4573,41.5735,41.3494,41.3992,22900.0
2010-10-04 10:05:00,49.88,49.94,49.85,49.91,12700.0,41.4075,41.4573,41.3826,41.4324,12700.0
2010-10-04 10:10:00,49.9,49.93,49.73,49.78,23600.0,41.4241,41.449,41.2829,41.3245,23600.0
2010-10-04 10:15:00,49.75,49.91,49.75,49.87,6800.0,41.2995,41.4324,41.2995,41.3992,6800.0
2010-10-04 10:20:00,49.87,49.9,49.81,49.9,23800.0,41.3992,41.4241,41.3494,41.4241,23800.0
2010-10-04 10:25:00,49.88,49.9,49.81,49.84,10300.0,41.4075,41.4241,41.3494,41.3743,10300.0
2010-10-04 10:30:00,49.84,49.93,49.83,49.9,8300.0,41.3743,41.449,41.366,41.4241,8300.0
2010-10-04 10:35:00,49.9,49.92,49.81,49.83,12600.0,41.4241,41.4407,41.3494,41.366,12600.0
2010-10-04 10:40:00,49.82,49.84,49.79,49.81,6900.0,41.3577,41.3743,41.3328,41.3494,6900.0
2010-10-04 10:45:00,49.78,49.79,49.68,49.71,17100.0,41.3245,41.3328,41.2414,41.2663,17100.0
2010-10-04 10:50:00,49.7,49.75,49.7,49.72,4300.0,41.258,41.2995,41.258,41.2746,4300.0
2010-10-04 10:55:00,49.73,49.77,49.68,49.75,8400.0,41.2829,41.3162,41.2414,41.2995,8400.0
2010-10-04 11:00:00,49.74,49.74,49.68,49.7,13700.0,41.2912,41.2912,41.2414,41.258,13700.0
2010-10-04 11:05:00,49.7,49.7,49.62,49.62,11200.0,41.258,41.258,41.1916,41.1916,11200.0
2010-10-04 11:10:00,49.61,49.66,49.59,49.66,15800.0,41.1833,41.2248,41.1667,41.2248,15800.0
2010-10-04 11:15:00,49.66,49.68,49.62,49.65,18300.0,41.2248,41.2414,41.1916,41.2165,18300.0
2010-10-04 11:20:00,49.63,49.63,49.54,49.59,14700.0,41.1999,41.1999,41.1252,41.1667,14700.0
2010-10-04 11:25:00,49.57,49.57,49.51,49.54,8400.0,41.1501,41.1501,41.1003,41.1252,8400.0
2010-10-04 11:30:00,49.53,49.53,49.48,49.52,13100.0,41.1169,41.1169,41.0754,41.1086,13100.0
2010-10-04 11:35:00,49.51,49.62,49.51,49.56,19100.0,41.1003,41.1916,41.1003,41.1418,19100.0
2010-10-04 11:40:00,49.56,49.56,49.54,49.55,2800.0,41.1418,41.1418,41.1252,41.1335,2800.0
2010-10-04 11:45:00,49.54,49.57,49.51,49.54,18000.0,41.1252,41.1501,41.1003,41.1252,18000.0
2010-10-04 11:50:00,49.54,49.56,49.48,49.49,8600.0,41.1252,41.1418,41.0754,41.0837,8600.0
2010-10-04 11:55:00,49.49,49.51,49.36,49.36,15900.0,41.0837,41.1003,40.9758,40.9758,15900.0
2010-10-04 12:00:00,49.35,49.35,49.26,49.3,41400.0,40.9675,40.9675,40.8928,40.926,41400.0
2010-10-04 12:05:00,49.3,49.3,49.18,49.24,29900.0,40.926,40.926,40.8264,40.8762,29900.0
2010-10-04 12:10:00,49.22,49.26,49.19,49.22,27600.0,40.8596,40.8928,40.8347,40.8596,27600.0
2010-10-04 12:15:00,49.23,49.27,49.2,49.26,14200.0,40.8679,40.9011,40.843,40.8928,14200.0
2010-10-04 12:20:00,49.26,49.26,49.22,49.23,6300.0,40.8928,40.8928,40.8596,40.8679,6300.0
2010-10-04 12:25:00,49.24,49.24,49.2,49.2,6300.0,40.8762,40.8762,40.843,40.843,6300.0
2010-10-04 12:30:00,49.22,49.25,49.2,49.22,8900.0,40.8596,40.8845,40.843,40.8596,8900.0
2010-10-04 12:35:00,49.22,49.25,49.2,49.2,12800.0,40.8596,40.8845,40.843,40.843,12800.0
2010-10-04 12:40:00,49.2,49.22,49.16,49.18,13300.0,40.843,40.8596,40.8098,40.8264,13300.0
2010-10-04 12:45:00,49.2,49.22,49.17,49.17,6700.0,40.843,40.8596,40.8181,40.8181,6700.0
2010-10-04 12:50:00,49.2,49.21,49.16,49.16,7500.0,40.843,40.8513,40.8098,40.8098,7500.0
2010-10-04 12:55:00,49.17,49.19,49.16,49.19,6300.0,40.8181,40.8347,40.8098,40.8347,6300.0
2010-10-04 13:00:00,49.19,49.2,49.16,49.19,17200.0,40.8347,40.843,40.8098,40.8347,17200.0
2010-10-04 13:05:00,49.19,49.21,49.19,49.21,8300.0,40.8347,40.8513,40.8347,40.8513,8300.0
2010-10-04 13:10:00,49.21,49.27,49.21,49.22,8900.0,40.8513,40.9011,40.8513,40.8596,8900.0
2010-10-04 13:15:00,49.22,49.24,49.2,49.22,7200.0,40.8596,40.8762,40.843,40.8596,7200.0
2010-10-04 13:20:00,49.23,49.25,49.21,49.24,8600.0,40.8679,40.8845,40.8513,40.8762,8600.0
2010-10-04 13:25:00,49.24,49.28,49.23,49.26,7000.0,40.8762,40.9094,40.8679,40.8928,7000.0
2010-10-04 13:30:00,49.27,49.27,49.19,49.21,8800.0,40.9011,40.9011,40.8347,40.8513,8800.0
2010-10-04 13:35:00,49.22,49.23,49.17,49.18,9500.0,40.8596,40.8679,40.8181,40.8264,9500.0
2010-10-04 13:40:00,49.18,49.23,49.18,49.22,10900.0,40.8264,40.8679,40.8264,40.8596,10900.0
2010-10-04 13:45:00,49.22,49.25,49.18,49.25,8300.0,40.8596,40.8845,40.8264,40.8845,8300.0
2010-10-04 13:50:00,49.25,49.27,49.24,49.25,7300.0,40.8845,40.9011,40.8762,40.8845,7300.0
2010-10-04 13:55:00,49.26,49.29,49.22,49.29,6400.0,40.8928,40.9177,40.8596,40.9177,6400.0
2010-10-04 14:00:00,49.29,49.32,49.24,49.24,16900.0,40.9177,40.9426,40.8762,40.8762,16900.0
2010-10-04 14:05:00,49.27,49.28,49.18,49.23,19800.0,40.9011,40.9094,40.8264,40.8679,19800.0
2010-10-04 14:10:00,49.24,49.28,49.22,49.22,14200.0,40.8762,40.9094,40.8596,40.8596,14200.0
2010-10-04 14:15:00,49.22,49.22,49.18,49.18,13800.0,40.8596,40.8596,40.8264,40.8264,13800.0
2010-10-04 14:20:00,49.19,49.22,49.17,49.19,23000.0,40.8347,40.8596,40.8181,40.8347,23000.0
2010-10-04 14:25:00,49.2,49.2,49.11,49.17,16900.0,40.843,40.843,40.7683,40.8181,16900.0
2010-10-04 14:30:00,49.17,49.22,49.14,49.2,20800.0,40.8181,40.8596,40.7932,40.843,20800.0
2010-10-04 14:35:00,49.2,49.27,49.19,49.26,19400.0,40.843,40.9011,40.8347,40.8928,19400.0
2010-10-04 14:40:00,49.25,49.27,49.22,49.26,14000.0,40.8845,40.9011,40.8596,40.8928,14000.0
2010-10-04 14:45:00,49.26,49.28,49.2,49.25,29600.0,40.8928,40.9094,40.843,40.8845,29600.0
2010-10-04 14:50:00,49.25,49.29,49.25,49.25,26900.0,40.8845,40.9177,40.8845,40.8845,26900.0
2010-10-04 14:55:00,49.25,49.26,49.19,49.21,30400.0,40.8845,40.8928,40.8347,40.8513,30400.0
2010-10-04 15:00:00,49.22,49.3,49.19,49.3,23500.0,40.8596,40.926,40.8347,40.926,23500.0
2010-10-04 15:05:00,49.29,49.32,49.26,49.27,17300.0,40.9177,40.9426,40.8928,40.9011,17300.0
2010-10-04 15:10:00,49.27,49.32,49.26,49.29,24200.0,40.9011,40.9426,40.8928,40.9177,24200.0
2010-10-04 15:15:00,49.29,49.31,49.23,49.3,21000.0,40.9177,40.9343,40.8679,40.926,21000.0
2010-10-04 15:20:00,49.31,49.37,49.29,49.35,27700.0,40.9343,40.9841,40.9177,40.9675,27700.0
2010-10-04 15:25:00,49.34,49.36,49.24,49.27,45200.0,40.9592,40.9758,40.8762,40.9011,45200.0
2010-10-04 15:30:00,49.26,49.31,49.24,49.26,28800.0,40.8928,40.9343,40.8762,40.8928,28800.0
2010-10-04 15:35:00,49.25,49.26,49.22,49.23,30700.0,40.8845,40.8928,40.8596,40.8679,30700.0
2010-10-04 15:40:00,49.23,49.24,49.2,49.22,45800.0,40.8679,40.8762,40.843,40.8596,45800.0
2010-10-04 15:45:00,49.21,49.26,49.21,49.24,43800.0,40.8513,40.8928,40.8513,40.8762,43800.0
2010-10-04 15:50:00,49.25,49.3,49.24,49.28,47800.0,40.8845,40.926,40.8762,40.9094,47800.0
2010-10-04 15:55:00,49.27,49.36,49.27,49.35,120000.0,40.9011,40.9758,40.9011,40.9675,120000.0
2010-10-05 09:30:00,49.87,50.41,49.87,50.22,35800.0,41.3992,41.8474,41.3992,41.6897,35800.0
2010-10-05 09:35:00,50.2,50.2,49.95,49.96,14000.0,41.6731,41.6731,41.4656,41.4739,14000.0
2010-10-05 09:40:00,49.95,49.99,49.8,49.81,31200.0,41.4656,41.4988,41.3411,41.3494,31200.0
2010-10-05 09:45:00,49.83,50.09,49.83,50.09,45500.0,41.366,41.5818,41.366,41.5818,45500.0
2010-10-05 09:50:00,50.09,50.3,50.08,50.29,24800.0,41.5818,41.7561,41.5735,41.7478,24800.0
2010-10-05 09:55:00,50.3,50.52,50.26,50.51,54700.0,41.7561,41.9388,41.7229,41.9305,54700.0
2010-10-05 10:00:00,50.5,50.61,50.35,50.59,57400.0,41.9222,42.0135,41.7976,41.9969,57400.0
2010-10-05 10:05:00,50.6,50.61,50.47,50.55,44500.0,42.0052,42.0135,41.8973,41.9637,44500.0
2010-10-05 10:10:00,50.56,50.57,50.38,50.41,36700.0,41.972,41.9803,41.8225,41.8474,36700.0
2010-10-05 10:15:00,50.43,50.49,50.38,50.46,16600.0,41.864,41.9139,41.8225,41.8889,16600.0
2010-10-05 10:20:00,50.47,50.47,50.33,50.45,11900.0,41.8973,41.8973,41.781,41.8806,11900.0
2010-10-05 10:25:00,50.45,50.51,50.43,50.46,22400.0,41.8806,41.9305,41.864,41.8889,22400.0
2010-10-05 10:30:00,50.46,50.6,50.44,50.57,32200.0,41.8889,42.0052,41.8723,41.9803,32200.0
2010-10-05 10:35:00,50.58,50.77,50.55,50.7,34600.0,41.9886,42.1463,41.9637,42.0882,34600.0
2010-10-05 10:40:00,50.69,50.74,50.67,50.67,28000.0,42.0799,42.1214,42.0633,42.0633,28000.0
2010-10-05 10:45:00,50.69,50.69,50.57,50.57,17500.0,42.0799,42.0799,41.9803,41.9803,17500.0
2010-10-05 10:50:00,50.57,50.68,50.54,50.64,33200.0,41.9803,42.0716,41.9554,42.0384,33200.0
2010-10-05 10:55:00,50.64,50.66,50.46,50.46,18500.0,42.0384,42.055,41.8889,41.8889,18500.0
2010-10-05 11:00:00,50.46,50.48,50.43,50.45,24900.0,41.8889,41.9056,41.864,41.8806,24900.0
2010-10-05 11:05:00,50.45,50.48,50.38,50.47,23200.0,41.8806,41.9056,41.8225,41.8973,23200.0
2010-10-05 11:10:00,50.47,50.48,50.4,50.4,11300.0,41.8973,41.9056,41.8391,41.8391,11300.0
2010-10-05 11:15:00,50.41,50.47,50.41,50.46,12400.0,41.8474,41.8973,41.8474,41.8889,12400.0
2010-10-05 11:20:00,50.46,50.51,50.45,50.48,14700.0,41.8889,41.9305,41.8806,41.9056,14700.0
2010-10-05 11:25:00,50.48,50.51,50.47,50.5,18700.0,41.9056,41.9305,41.8973,41.9222,18700.0
2010-10-05 11:30:00,50.5,50.58,50.5,50.54,18200.0,41.9222,41.9886,41.9222,41.9554,18200.0
2010-10-05 11:35:00,50.54,50.72,50.54,50.72,24100.0,41.9554,42.1048,41.9554,42.1048,24100.0
2010-10-05 11:40:00,50.72,50.77,50.68,50.76,18000.0,42.1048,42.1463,42.0716,42.138,18000.0
2010-10-05 11:45:00,50.76,50.76,50.62,50.63,14200.0,42.138,42.138,42.0218,42.0301,14200.0
2010-10-05 11:50:00,50.62,50.66,50.54,50.55,11500.0,42.0218,42.055,41.9554,41.9637,11500.0
2010-10-05 11:55:00,50.55,50.59,50.54,50.56,10900.0,41.9637,41.9969,41.9554,41.972,10900.0
2010-10-05 12:00:00,50.57,50.63,50.55,50.6,20600.0,41.9803,42.0301,41.9637,42.0052,20600.0
2010-10-05 12:05:00,50.59,50.59,50.49,50.51,10200.0,41.9969,41.9969,41.9139,41.9305,10200.0
2010-10-05 12:10:00,50.5,50.56,50.5,50.56,11700.0,41.9222,41.972,41.9222,41.972,11700.0
2010-10-05 12:15:00,50.56,50.56,50.5,50.55,9600.0,41.972,41.972,41.9222,41.9637,9600.0
2010-10-05 12:20:00,50.54,50.57,50.53,50.54,7100.0,41.9554,41.9803,41.9471,41.9554,7100.0
2010-10-05 12:25:00,50.55,50.58,50.54,50.57,6500.0,41.9637,41.9886,41.9554,41.9803,6500.0
2010-10-05 12:30:00,50.57,50.63,50.57,50.62,11500.0,41.9803,42.0301,41.9803,42.0218,11500.0
2010-10-05 12:35:00,50.62,50.68,50.61,50.67,31300.0,42.0218,42.0716,42.0135,42.0633,31300.0
2010-10-05 12:40:00,50.67,50.83,50.67,50.82,59200.0,42.0633,42.1961,42.0633,42.1878,59200.0
2010-10-05 12:45:00,50.81,50.84,50.79,50.82,19800.0,42.1795,42.2044,42.1629,42.1878,19800.0
2010-10-05 12:50:00,50.82,50.87,50.81,50.82,11700.0,42.1878,42.2293,42.1795,42.1878,11700.0
2010-10-05 12:55:00,50.82,50.86,50.81,50.85,9500.0,42.1878,42.221,42.1795,42.2127,9500.0
2010-10-05 13:00:00,50.85,50.9,50.84,50.88,11200.0,42.2127,42.2542,42.2044,42.2376,11200.0
2010-10-05 13:05:00,50.88,50.92,50.88,50.92,9300.0,42.2376,42.2708,42.2376,42.2708,9300.0
2010-10-05 13:10:00,50.91,50.98,50.91,50.95,15300.0,42.2625,42.3206,42.2625,42.2957,15300.0
2010-10-05 13:15:00,50.93,50.94,50.88,50.9,9000.0,42.2791,42.2874,42.2376,42.2542,9000.0
2010-10-05 13:20:00,50.9,50.91,50.82,50.82,8900.0,42.2542,42.2625,42.1878,42.1878,8900.0
2010-10-05 13:25:00,50.83,50.85,50.79,50.85,16200.0,42.1961,42.2127,42.1629,42.2127,16200.0
2010-10-05 13:30:00,50.85,50.86,50.81,50.82,16700.0,42.2127,42.221,42.1795,42.1878,16700.0
2010-10-05 13:35:00,50.82,50.89,50.81,50.88,9800.0,42.1878,42.2459,42.1795,42.2376,9800.0
2010-10-05 13:40:00,50.88,50.9,50.85,50.9,13800.0,42.2376,42.2542,42.2127,42.2542,13800.0
2010-10-05 13:45:00,50.9,50.9,50.8,50.81,16500.0,42.2542,42.2542,42.1712,42.1795,16500.0
2010-10-05 13:50:00,50.8,50.88,50.79,50.86,13400.0,42.1712,42.2376,42.1629,42.221,13400.0
2010-10-05 13:55:00,50.85,50.86,50.8,50.8,31500.0,42.2127,42.221,42.1712,42.1712,31500.0
2010-10-05 14:00:00,50.81,50.81,50.77,50.8,6100.0,42.1795,42.1795,42.1463,42.1712,6100.0
2010-10-05 14:05:00,50.79,50.79,50.74,50.74,17100.0,42.1629,42.1629,42.1214,42.1214,17100.0
2010-10-05 14:10:00,50.75,50.78,50.73,50.76,12900.0,42.1297,42.1546,42.1131,42.138,12900.0
2010-10-05 14:15:00,50.76,50.8,50.75,50.76,9100.0,42.138,42.1712,42.1297,42.138,9100.0
2010-10-05 14:20:00,50.76,50.76,50.73,50.75,13200.0,42.138,42.138,42.1131,42.1297,13200.0
2010-10-05 14:25:00,50.76,50.76,50.72,50.73,13200.0,42.138,42.138,42.1048,42.1131,13200.0
2010-10-05 14:30:00,50.73,50.8,50.72,50.72,20100.0,42.1131,42.1712,42.1048,42.1048,20100.0
2010-10-05 14:35:00,50.73,50.75,50.63,50.63,24200.0,42.1131,42.1297,42.0301,42.0301,24200.0
2010-10-05 14:40:00,50.64,50.68,50.62,50.66,21600.0,42.0384,42.0716,42.0218,42.055,21600.0
2010-10-05 14:45:00,50.67,50.69,50.65,50.68,10400.0,42.0633,42.0799,42.0467,42.0716,10400.0
2010-10-05 14:50:00,50.69,50.69,50.66,50.67,9600.0,42.0799,42.0799,42.055,42.0633,9600.0
2010-10-05 14:55:00,50.68,50.72,50.66,50.69,31500.0,42.0716,42.1048,42.055,42.0799,31500.0
2010-10-05 15:00:00,50.7,50.77,50.69,50.76,16800.0,42.0882,42.1463,42.0799,42.138,16800.0
2010-10-05 15:05:00,50.76,50.76,50.7,50.73,15200.0,42.138,42.138,42.0882,42.1131,15200.0
2010-10-05 15:10:00,50.74,50.81,50.73,50.75,34600.0,42.1214,42.1795,42.1131,42.1297,34600.0
2010-10-05 15:15:00,50.75,50.79,50.74,50.76,32600.0,42.1297,42.1629,42.1214,42.138,32600.0
2010-10-05 15:20:00,50.74,50.74,50.69,50.7,34900.0,42.1214,42.1214,42.0799,42.0882,34900.0
2010-10-05 15:25:00,50.7,50.72,50.69,50.69,26900.0,42.0882,42.1048,42.0799,42.0799,26900.0
2010-10-05 15:30:00,50.69,50.71,50.64,50.65,44600.0,42.0799,42.0965,42.0384,42.0467,44600.0
2010-10-05 15:35:00,50.65,50.66,50.58,50.61,75000.0,42.0467,42.055,41.9886,42.0135,75000.0
2010-10-05 15:40:00,50.6,50.61,50.53,50.54,69700.0,42.0052,42.0135,41.9471,41.9554,69700.0
2010-10-05 15:45:00,50.54,50.56,50.52,50.52,118000.0,41.9554,41.972,41.9388,41.9388,118000.0
2010-10-05 15:50:00,50.53,50.58,50.51,50.53,122700.0,41.9471,41.9886,41.9305,41.9471,122700.0
2010-10-05 15:55:00,50.54,50.56,50.5,50.52,110600.0,41.9554,41.972,41.9222,41.9388,110600.0
2010-10-06 09:30:00,50.56,50.75,50.52,50.66,14600.0,41.972,42.1297,41.9388,42.055,14600.0
2010-10-06 09:35:00,50.73,50.79,50.62,50.79,5100.0,42.1131,42.1629,42.0218,42.1629,5100.0
2010-10-06 09:40:00,50.78,50.8,50.65,50.71,16100.0,42.1546,42.1712,42.0467,42.0965,16100.0
2010-10-06 09:45:00,50.73,50.73,50.59,50.63,12400.0,42.1131,42.1131,41.9969,42.0301,12400.0
2010-10-06 09:50:00,50.63,50.78,50.61,50.73,7200.0,42.0301,42.1546,42.0135,42.1131,7200.0
2010-10-06 09:55:00,50.72,50.77,50.67,50.72,8100.0,42.1048,42.1463,42.0633,42.1048,8100.0
2010-10-06 10:00:00,50.73,50.79,50.72,50.72,11400.0,42.1131,42.1629,42.1048,42.1048,11400.0
2010-10-06 10:05:00,50.74,50.75,50.66,50.66,10400.0,42.1214,42.1297,42.055,42.055,10400.0
2010-10-06 10:10:00,50.68,50.74,50.63,50.72,14300.0,42.0716,42.1214,42.0301,42.1048,14300.0
2010-10-06 10:15:00,50.72,50.74,50.62,50.72,24000.0,42.1048,42.1214,42.0218,42.1048,24000.0
2010-10-06 10:20:00,50.73,50.75,50.69,50.7,12300.0,42.1131,42.1297,42.0799,42.0882,12300.0
2010-10-06 10:25:00,50.69,50.77,50.59,50.77,10800.0,42.0799,42.1463,41.9969,42.1463,10800.0
2010-10-06 10:30:00,50.73,50.78,50.71,50.74,10000.0,42.1131,42.1546,42.0965,42.1214,10000.0
2010-10-06 10:35:00,50.72,50.75,50.64,50.65,11200.0,42.1048,42.1297,42.0384,42.0467,11200.0
2010-10-06 10:40:00,50.64,50.67,50.62,50.65,20100.0,42.0384,42.0633,42.0218,42.0467,20100.0
2010-10-06 10:45:00,50.65,50.67,50.62,50.62,4600.0,42.0467,42.0633,42.0218,42.0218,4600.0
2010-10-06 10:50:00,50.6,50.64,50.54,50.59,13400.0,42.0052,42.0384,41.9554,41.9969,13400.0
2010-10-06 10:55:00,50.58,50.61,50.52,50.55,6600.0,41.9886,42.0135,41.9388,41.9637,6600.0
2010-10-06 11:00:00,50.55,50.59,50.54,50.54,3300.0,41.9637,41.9969,41.9554,41.9554,3300.0
2010-10-06 11:05:00,50.54,50.65,50.49,50.64,12400.0,41.9554,42.0467,41.9139,42.0384,12400.0
2010-10-06 11:10:00,50.63,50.64,50.5,50.5,11700.0,42.0301,42.0384,41.9222,41.9222,11700.0
2010-10-06 11:15:00,50.5,50.52,50.46,50.47,6700.0,41.9222,41.9388,41.8889,41.8973,6700.0
2010-10-06 11:20:00,50.49,50.5,50.44,50.5,15100.0,41.9139,41.9222,41.8723,41.9222,15100.0
2010-10-06 11:25:00,50.5,50.57,50.49,50.51,13400.0,41.9222,41.9803,41.9139,41.9305,13400.0
2010-10-06 11:30:00,50.54,50.63,50.51,50.62,4400.0,41.9554,42.0301,41.9305,42.0218,4400.0
2010-10-06 11:35:00,50.62,50.63,50.57,50.57,9400.0,42.0218,42.0301,41.9803,41.9803,9400.0
2010-10-06 11:40:00,50.58,50.6,50.53,50.55,6500.0,41.9886,42.0052,41.9471,41.9637,6500.0
2010-10-06 11:45:00,50.55,50.56,50.52,50.56,2400.0,41.9637,41.972,41.9388,41.972,2400.0
2010-10-06 11:50:00,50.56,50.57,50.54,50.55,3500.0,41.972,41.9803,41.9554,41.9637,3500.0
2010-10-06 11:55:00,50.56,50.56,50.48,50.51,5600.0,41.972,41.972,41.9056,41.9305,5600.0
2010-10-06 12:00:00,50.49,50.53,50.49,50.49,6700.0,41.9139,41.9471,41.9139,41.9139,6700.0
2010-10-06 12:05:00,50.5,50.51,50.45,50.48,26800.0,41.9222,41.9305,41.8806,41.9056,26800.0
2010-10-06 12:10:00,50.49,50.52,50.48,50.52,6200.0,41.9139,41.9388,41.9056,41.9388,6200.0
2010-10-06 12:15:00,50.51,50.52,50.48,50.49,6200.0,41.9305,41.9388,41.9056,41.9139,6200.0
2010-10-06 12:20:00,50.49,50.51,50.48,50.49,6600.0,41.9139,41.9305,41.9056,41.9139,6600.0
2010-10-06 12:25:00,50.5,50.5,50.45,50.48,5200.0,41.9222,41.9222,41.8806,41.9056,5200.0
2010-10-06 12:30:00,50.48,50.49,50.47,50.48,3700.0,41.9056,41.9139,41.8973,41.9056,3700.0
2010-10-06 12:35:00,50.51,50.54,50.51,50.53,3500.0,41.9305,41.9554,41.9305,41.9471,3500.0
2010-10-06 12:40:00,50.53,50.54,50.51,50.54,4400.0,41.9471,41.9554,41.9305,41.9554,4400.0
2010-10-06 12:45:00,50.54,50.54,50.48,50.5,3800.0,41.9554,41.9554,41.9056,41.9222,3800.0
2010-10-06 12:50:00,50.5,50.52,50.49,50.5,6200.0,41.9222,41.9388,41.9139,41.9222,6200.0
2010-10-06 12:55:00,50.51,50.54,50.47,50.52,5800.0,41.9305,41.9554,41.8973,41.9388,5800.0
2010-10-06 13:00:00,50.51,50.51,50.45,50.47,6700.0,41.9305,41.9305,41.8806,41.8973,6700.0
2010-10-06 13:05:00,50.44,50.47,50.43,50.44,4500.0,41.8723,41.8973,41.864,41.8723,4500.0
2010-10-06 13:10:00,50.45,50.47,50.45,50.47,3400.0,41.8806,41.8973,41.8806,41.8973,3400.0
2010-10-06 13:15:00,50.45,50.49,50.44,50.44,5000.0,41.8806,41.9139,41.8723,41.8723,5000.0
2010-10-06 13:20:00,50.43,50.45,50.43,50.45,7600.0,41.864,41.8806,41.864,41.8806,7600.0
2010-10-06 13:25:00,50.45,50.46,50.42,50.44,6400.0,41.8806,41.8889,41.8557,41.8723,6400.0
2010-10-06 13:30:00,50.44,50.44,50.38,50.38,10000.0,41.8723,41.8723,41.8225,41.8225,10000.0
2010-10-06 13:35:00,50.4,50.43,50.39,50.42,9500.0,41.8391,41.864,41.8308,41.8557,9500.0
2010-10-06 13:40:00,50.42,50.42,50.38,50.38,3800.0,41.8557,41.8557,41.8225,41.8225,3800.0
2010-10-06 13:45:00,50.38,50.39,50.35,50.35,8300.0,41.8225,41.8308,41.7976,41.7976,8300.0
2010-10-06 13:50:00,50.34,50.34,50.28,50.32,61400.0,41.7893,41.7893,41.7395,41.7727,61400.0
2010-10-06 13:55:00,50.33,50.39,50.31,50.38,6800.0,41.781,41.8308,41.7644,41.8225,6800.0
2010-10-06 14:00:00,50.38,50.4,50.35,50.35,9700.0,41.8225,41.8391,41.7976,41.7976,9700.0
2010-10-06 14:05:00,50.35,50.37,50.34,50.34,9100.0,41.7976,41.8142,41.7893,41.7893,9100.0
2010-10-06 14:10:00,50.35,50.39,50.31,50.36,26400.0,41.7976,41.8308,41.7644,41.8059,26400.0
2010-10-06 14:15:00,50.36,50.37,50.35,50.35,9100.0,41.8059,41.8142,41.7976,41.7976,9100.0
2010-10-06 14:20:00,50.35,50.39,50.35,50.35,17700.0,41.7976,41.8308,41.7976,41.7976,17700.0
2010-10-06 14:25:00,50.35,50.38,50.35,50.37,8500.0,41.7976,41.8225,41.7976,41.8142,8500.0
2010-10-06 14:30:00,50.38,50.41,50.37,50.4,4500.0,41.8225,41.8474,41.8142,41.8391,4500.0
2010-10-06 14:35:00,50.39,50.42,50.38,50.41,8900.0,41.8308,41.8557,41.8225,41.8474,8900.0
2010-10-06 14:40:00,50.42,50.42,50.35,50.37,9000.0,41.8557,41.8557,41.7976,41.8142,9000.0
2010-10-06 14:45:00,50.37,50.38,50.33,50.38,6900.0,41.8142,41.8225,41.781,41.8225,6900.0
2010-10-06 14:50:00,50.38,50.45,50.36,50.36,39000.0,41.8225,41.8806,41.8059,41.8059,39000.0
2010-10-06 14:55:00,50.37,50.37,50.34,50.35,12800.0,41.8142,41.8142,41.7893,41.7976,12800.0
2010-10-06 15:00:00,50.35,50.37,50.33,50.33,18200.0,41.7976,41.8142,41.781,41.781,18200.0
2010-10-06 15:05:00,50.33,50.36,50.32,50.33,12100.0,41.781,41.8059,41.7727,41.781,12100.0
2010-10-06 15:10:00,50.33,50.34,50.28,50.33,17800.0,41.781,41.7893,41.7395,41.781,17800.0
2010-10-06 15:15:00,50.33,50.33,50.3,50.31,5800.0,41.781,41.781,41.7561,41.7644,5800.0
2010-10-06 15:20:00,50.31,50.38,50.31,50.35,15800.0,41.7644,41.8225,41.7644,41.7976,15800.0
2010-10-06 15:25:00,50.36,50.4,50.35,50.39,58600.0,41.8059,41.8391,41.7976,41.8308,58600.0
2010-10-06 15:30:00,50.38,50.39,50.31,50.35,21000.0,41.8225,41.8308,41.7644,41.7976,21000.0
2010-10-06 15:35:00,50.35,50.37,50.33,50.37,21500.0,41.7976,41.8142,41.781,41.8142,21500.0
2010-10-06 15:40:00,50.37,50.4,50.35,50.4,27900.0,41.8142,41.8391,41.7976,41.8391,27900.0
2010-10-06 15:45:00,50.4,50.44,50.4,50.41,48500.0,41.8391,41.8723,41.8391,41.8474,48500.0
2010-10-06 15:50:00,50.41,50.42,50.37,50.39,24100.0,41.8474,41.8557,41.8142,41.8308,24100.0
2010-10-06 15:55:00,50.39,50.43,50.38,50.42,43700.0,41.8308,41.864,41.8225,41.8557,43700.0
2010-10-07 09:30:00,50.64,50.64,50.31,50.34,47300.0,42.0384,42.0384,41.7644,41.7893,47300.0
2010-10-07 09:35:00,50.35,50.39,50.16,50.33,38600.0,41.7976,41.8308,41.6399,41.781,38600.0
2010-10-07 09:40:00,50.28,50.35,50.11,50.18,70500.0,41.7395,41.7976,41.5984,41.6565,70500.0
2010-10-07 09:45:00,50.17,50.17,49.85,49.85,44400.0,41.6482,41.6482,41.3826,41.3826,44400.0
2010-10-07 09:50:00,49.82,49.9,49.79,49.79,75800.0,41.3577,41.4241,41.3328,41.3328,75800.0
2010-10-07 09:55:00,49.78,49.82,49.61,49.75,102600.0,41.3245,41.3577,41.1833,41.2995,102600.0
2010-10-07 10:00:00,49.75,49.75,49.58,49.68,119400.0,41.2995,41.2995,41.1584,41.2414,119400.0
2010-10-07 10:05:00,49.68,49.7,49.63,49.64,48100.0,41.2414,41.258,41.1999,41.2082,48100.0
2010-10-07 10:10:00,49.64,49.68,49.63,49.67,55100.0,41.2082,41.2414,41.1999,41.2331,55100.0
2010-10-07 10:15:00,49.66,49.67,49.57,49.6,27800.0,41.2248,41.2331,41.1501,41.175,27800.0
2010-10-07 10:20:00,49.61,49.72,49.6,49.62,65300.0,41.1833,41.2746,41.175,41.1916,65300.0
2010-10-07 10:25:00,49.61,49.76,49.59,49.75,25600.0,41.1833,41.3079,41.1667,41.2995,25600.0
2010-10-07 10:30:00,49.76,49.77,49.7,49.75,43900.0,41.3079,41.3162,41.258,41.2995,43900.0
2010-10-07 10:35:00,49.74,49.74,49.66,49.68,20200.0,41.2912,41.2912,41.2248,41.2414,20200.0
2010-10-07 10:40:00,49.69,49.72,49.67,49.7,35700.0,41.2497,41.2746,41.2331,41.258,35700.0
2010-10-07 10:45:00,49.71,49.78,49.69,49.78,30600.0,41.2663,41.3245,41.2497,41.3245,30600.0
2010-10-07 10:50:00,49.78,49.9,49.78,49.83,31200.0,41.3245,41.4241,41.3245,41.366,31200.0
2010-10-07 10:55:00,49.83,49.84,49.71,49.71,32400.0,41.366,41.3743,41.2663,41.2663,32400.0
2010-10-07 11:00:00,49.72,49.72,49.62,49.65,60200.0,41.2746,41.2746,41.1916,41.2165,60200.0
2010-10-07 11:05:00,49.65,49.67,49.63,49.65,21700.0,41.2165,41.2331,41.1999,41.2165,21700.0
2010-10-07 11:10:00,49.66,49.66,49.53,49.58,30300.0,41.2248,41.2248,41.1169,41.1584,30300.0
2010-10-07 11:15:00,49.59,49.66,49.55,49.56,24400.0,41.1667,41.2248,41.1335,41.1418,24400.0
2010-10-07 11:20:00,49.54,49.56,49.5,49.5,28300.0,41.1252,41.1418,41.092,41.092,28300.0
2010-10-07 11:25:00,49.5,49.53,49.43,49.44,27100.0,41.092,41.1169,41.0339,41.0422,27100.0
2010-10-07 11:30:00,49.44,49.54,49.44,49.48,29800.0,41.0422,41.1252,41.0422,41.0754,29800.0
2010-10-07 11:35:00,49.49,49.51,49.47,49.49,19400.0,41.0837,41.1003,41.0671,41.0837,19400.0
2010-10-07 11:40:00,49.49,49.52,49.49,49.51,21700.0,41.0837,41.1086,41.0837,41.1003,21700.0
2010-10-07 11:45:00,49.51,49.53,49.49,49.5,17500.0,41.1003,41.1169,41.0837,41.092,17500.0
2010-10-07 11:50:00,49.51,49.55,49.49,49.5,21000.0,41.1003,41.1335,41.0837,41.092,21000.0
2010-10-07 11:55:00,49.5,49.51,49.47,49.49,12200.0,41.092,41.1003,41.0671,41.0837,12200.0
2010-10-07 12:00:00,49.5,49.5,49.45,49.47,18200.0,41.092,41.092,41.0505,41.0671,18200.0
2010-10-07 12:05:00,49.46,49.46,49.39,49.4,20700.0,41.0588,41.0588,41.0007,41.009,20700.0
2010-10-07 12:10:00,49.4,49.4,49.36,49.38,27300.0,41.009,41.009,40.9758,40.9924,27300.0
2010-10-07 12:15:00,49.37,49.39,49.35,49.36,15000.0,40.9841,41.0007,40.9675,40.9758,15000.0
2010-10-07 12:20:00,49.37,49.38,49.36,49.36,21800.0,40.9841,40.9924,40.9758,40.9758,21800.0
2010-10-07 12:25:00,49.35,49.36,49.28,49.29,16700.0,40.9675,40.9758,40.9094,40.9177,16700.0
2010-10-07 12:30:00,49.3,49.31,49.25,49.25,18500.0,40.926,40.9343,40.8845,40.8845,18500.0
2010-10-07 12:35:00,49.25,49.28,49.17,49.28,13900.0,40.8845,40.9094,40.8181,40.9094,13900.0
2010-10-07 12:40:00,49.28,49.34,49.27,49.31,15200.0,40.9094,40.9592,40.9011,40.9343,15200.0
2010-10-07 12:45:00,49.32,49.34,49.29,49.29,19400.0,40.9426,40.9592,40.9177,40.9177,19400.0
2010-10-07 12:50:00,49.31,49.33,49.3,49.32,10300.0,40.9343,40.9509,40.926,40.9426,10300.0
2010-10-07 12:55:00,49.33,49.33,49.3,49.3,7600.0,40.9509,40.9509,40.926,40.926,7600.0
2010-10-07 13:00:00,49.3,49.36,49.29,49.35,32100.0,40.926,40.9758,40.9177,40.9675,32100.0
2010-10-07 13:05:00,49.35,49.47,49.35,49.47,10700.0,40.9675,41.0671,40.9675,41.0671,10700.0
2010-10-07 13:10:00,49.46,49.49,49.43,49.49,9100.0,41.0588,41.0837,41.0339,41.0837,9100.0
2010-10-07 13:15:00,49.48,49.5,49.46,49.49,11200.0,41.0754,41.092,41.0588,41.0837,11200.0
2010-10-07 13:20:00,49.5,49.5,49.48,49.49,10000.0,41.092,41.092,41.0754,41.0837,10000.0
2010-10-07 13:25:00,49.49,49.5,49.48,49.5,5800.0,41.0837,41.092,41.0754,41.092,5800.0
2010-10-07 13:30:00,49.49,49.5,49.49,49.49,13000.0,41.0837,41.092,41.0837,41.0837,13000.0
2010-10-07 13:35:00,49.5,49.56,49.49,49.56,26800.0,41.092,41.1418,41.0837,41.1418,26800.0
2010-10-07 13:40:00,49.55,49.59,49.55,49.59,10500.0,41.1335,41.1667,41.1335,41.1667,10500.0
2010-10-07 13:45:00,49.6,49.6,49.57,49.6,15000.0,41.175,41.175,41.1501,41.175,15000.0
2010-10-07 13:50:00,49.61,49.63,49.59,49.59,27700.0,41.1833,41.1999,41.1667,41.1667,27700.0
2010-10-07 13:55:00,49.59,49.67,49.58,49.62,33000.0,41.1667,41.2331,41.1584,41.1916,33000.0
2010-10-07 14:00:00,49.63,49.65,49.57,49.57,18400.0,41.1999,41.2165,41.1501,41.1501,18400.0
2010-10-07 14:05:00,49.58,49.61,49.54,49.54,25700.0,41.1584,41.1833,41.1252,41.1252,25700.0
2010-10-07 14:10:00,49.55,49.59,49.54,49.56,22100.0,41.1335,41.1667,41.1252,41.1418,22100.0
2010-10-07 14:15:00,49.57,49.6,49.54,49.57,26200.0,41.1501,41.175,41.1252,41.1501,26200.0
2010-10-07 14:20:00,49.58,49.66,49.57,49.63,21900.0,41.1584,41.2248,41.1501,41.1999,21900.0
2010-10-07 14:25:00,49.62,49.64,49.49,49.51,100600.0,41.1916,41.2082,41.0837,41.1003,100600.0
2010-10-07 14:30:00,49.53,49.56,49.4,49.4,87000.0,41.1169,41.1418,41.009,41.009,87000.0
2010-10-07 14:35:00,49.42,49.44,49.4,49.43,28500.0,41.0256,41.0422,41.009,41.0339,28500.0
2010-10-07 14:40:00,49.43,49.44,49.41,49.43,27300.0,41.0339,41.0422,41.0173,41.0339,27300.0
2010-10-07 14:45:00,49.43,49.44,49.41,49.42,31700.0,41.0339,41.0422,41.0173,41.0256,31700.0
2010-10-07 14:50:00,49.43,49.46,49.39,49.43,31900.0,41.0339,41.0588,41.0007,41.0339,31900.0
2010-10-07 14:55:00,49.45,49.48,49.38,49.42,36800.0,41.0505,41.0754,40.9924,41.0256,36800.0
2010-10-07 15:00:00,49.42,49.44,49.35,49.43,68100.0,41.0256,41.0422,40.9675,41.0339,68100.0
2010-10-07 15:05:00,49.43,49.5,49.43,49.5,31000.0,41.0339,41.092,41.0339,41.092,31000.0
2010-10-07 15:10:00,49.5,49.58,49.49,49.58,32300.0,41.092,41.1584,41.0837,41.1584,32300.0
2010-10-07 15:15:00,49.58,49.61,49.57,49.61,40800.0,41.1584,41.1833,41.1501,41.1833,40800.0
2010-10-07 15:20:00,49.6,49.67,49.6,49.65,39700.0,41.175,41.2331,41.175,41.2165,39700.0
2010-10-07 15:25:00,49.66,49.69,49.65,49.67,44400.0,41.2248,41.2497,41.2165,41.2331,44400.0
2010-10-07 15:30:00,49.67,49.69,49.64,49.69,52900.0,41.2331,41.2497,41.2082,41.2497,52900.0
2010-10-07 15:35:00,49.69,49.77,49.68,49.76,76900.0,41.2497,41.3162,41.2414,41.3079,76900.0
2010-10-07 15:40:00,49.75,49.8,49.74,49.8,61900.0,41.2995,41.3411,41.2912,41.3411,61900.0
2010-10-07 15:45:00,49.8,49.87,49.8,49.85,120200.0,41.3411,41.3992,41.3411,41.3826,120200.0
2010-10-07 15:50:00,49.85,49.87,49.8,49.81,88000.0,41.3826,41.3992,41.3411,41.3494,88000.0
2010-10-07 15:55:00,49.8,49.83,49.73,49.79,171900.0,41.3411,41.366,41.2829,41.3328,171900.0
2010-10-08 09:30:00,49.76,49.96,49.76,49.87,39100.0,41.3079,41.4739,41.3079,41.3992,39100.0
2010-10-08 09:35:00,49.83,49.86,49.64,49.68,21400.0,41.366,41.3909,41.2082,41.2414,21400.0
2010-10-08 09:40:00,49.68,49.96,49.66,49.86,13400.0,41.2414,41.4739,41.2248,41.3909,13400.0
2010-10-08 09:45:00,49.84,49.9,49.78,49.83,11000.0,41.3743,41.4241,41.3245,41.366,11000.0
2010-10-08 09:50:00,49.83,49.96,49.82,49.89,20100.0,41.366,41.4739,41.3577,41.4158,20100.0
2010-10-08 09:55:00,49.88,49.95,49.86,49.93,14700.0,41.4075,41.4656,41.3909,41.449,14700.0
2010-10-08 10:00:00,49.91,49.98,49.85,49.97,20600.0,41.4324,41.4905,41.3826,41.4822,20600.0
2010-10-08 10:05:00,49.96,50.0,49.81,49.81,20000.0,41.4739,41.5071,41.3494,41.3494,20000.0
2010-10-08 10:10:00,49.81,49.82,49.75,49.79,27600.0,41.3494,41.3577,41.2995,41.3328,27600.0
2010-10-08 10:15:00,49.81,49.89,49.81,49.85,12200.0,41.3494,41.4158,41.3494,41.3826,12200.0
2010-10-08 10:20:00,49.86,49.89,49.79,49.84,14700.0,41.3909,41.4158,41.3328,41.3743,14700.0
2010-10-08 10:25:00,49.85,49.86,49.79,49.81,17500.0,41.3826,41.3909,41.3328,41.3494,17500.0
2010-10-08 10:30:00,49.81,49.92,49.79,49.89,53300.0,41.3494,41.4407,41.3328,41.4158,53300.0
2010-10-08 10:35:00,49.89,49.89,49.84,49.85,10000.0,41.4158,41.4158,41.3743,41.3826,10000.0
2010-10-08 10:40:00,49.86,49.94,49.85,49.92,19800.0,41.3909,41.4573,41.3826,41.4407,19800.0
2010-10-08 10:45:00,49.94,49.95,49.9,49.93,18200.0,41.4573,41.4656,41.4241,41.449,18200.0
2010-10-08 10:50:00,49.93,49.95,49.91,49.94,7800.0,41.449,41.4656,41.4324,41.4573,7800.0
2010-10-08 10:55:00,49.94,50.05,49.94,50.04,33900.0,41.4573,41.5486,41.4573,41.5403,33900.0
2010-10-08 11:00:00,50.04,50.1,49.98,50.0,24100.0,41.5403,41.5901,41.4905,41.5071,24100.0
2010-10-08 11:05:00,50.01,50.09,50.01,50.05,14500.0,41.5154,41.5818,41.5154,41.5486,14500.0
2010-10-08 11:10:00,50.04,50.05,49.95,49.96,19600.0,41.5403,41.5486,41.4656,41.4739,19600.0
2010-10-08 11:15:00,49.96,50.01,49.89,49.89,56300.0,41.4739,41.5154,41.4158,41.4158,56300.0
2010-10-08 11:20:00,49.9,50.01,49.89,49.98,17700.0,41.4241,41.5154,41.4158,41.4905,17700.0
2010-10-08 11:25:00,49.99,50.03,49.97,49.97,26300.0,41.4988,41.532,41.4822,41.4822,26300.0
2010-10-08 11:30:00,49.98,50.05,49.97,50.01,29600.0,41.4905,41.5486,41.4822,41.5154,29600.0
2010-10-08 11:35:00,50.0,50.0,49.89,49.89,21500.0,41.5071,41.5071,41.4158,41.4158,21500.0
2010-10-08 11:40:00,49.9,49.91,49.88,49.88,9400.0,41.4241,41.4324,41.4075,41.4075,9400.0
2010-10-08 11:45:00,49.88,49.89,49.82,49.82,25100.0,41.4075,41.4158,41.3577,41.3577,25100.0
2010-10-08 11:50:00,49.81,49.85,49.81,49.81,21100.0,41.3494,41.3826,41.3494,41.3494,21100.0
2010-10-08 11:55:00,49.81,49.82,49.75,49.78,18100.0,41.3494,41.3577,41.2995,41.3245,18100.0
2010-10-08 12:00:00,49.78,49.81,49.72,49.73,25600.0,41.3245,41.3494,41.2746,41.2829,25600.0
2010-10-08 12:05:00,49.73,49.74,49.7,49.7,22000.0,41.2829,41.2912,41.258,41.258,22000.0
2010-10-08 12:10:00,49.69,49.69,49.62,49.62,28300.0,41.2497,41.2497,41.1916,41.1916,28300.0
2010-10-08 12:15:00,49.62,49.63,49.57,49.57,33000.0,41.1916,41.1999,41.1501,41.1501,33000.0
2010-10-08 12:20:00,49.57,49.58,49.5,49.56,41000.0,41.1501,41.1584,41.092,41.1418,41000.0
2010-10-08 12:25:00,49.57,49.59,49.54,49.55,13900.0,41.1501,41.1667,41.1252,41.1335,13900.0
2010-10-08 12:30:00,49.55,49.59,49.53,49.59,23400.0,41.1335,41.1667,41.1169,41.1667,23400.0
2010-10-08 12:35:00,49.58,49.65,49.58,49.58,48100.0,41.1584,41.2165,41.1584,41.1584,48100.0
2010-10-08 12:40:00,49.59,49.6,49.54,49.55,49100.0,41.1667,41.175,41.1252,41.1335,49100.0
2010-10-08 12:45:00,49.57,49.59,49.53,49.59,101300.0,41.1501,41.1667,41.1169,41.1667,101300.0
2010-10-08 12:50:00,49.59,49.61,49.55,49.61,16400.0,41.1667,41.1833,41.1335,41.1833,16400.0
2010-10-08 12:55:00,49.62,49.63,49.58,49.62,26000.0,41.1916,41.1999,41.1584,41.1916,26000.0
2010-10-08 13:00:00,49.62,49.63,49.6,49.6,12800.0,41.1916,41.1999,41.175,41.175,12800.0
2010-10-08 13:05:00,49.61,49.61,49.54,49.55,20000.0,41.1833,41.1833,41.1252,41.1335,20000.0
2010-10-08 13:10:00,49.56,49.62,49.56,49.61,17500.0,41.1418,41.1916,41.1418,41.1833,17500.0
2010-10-08 13:15:00,49.62,49.65,49.61,49.64,18900.0,41.1916,41.2165,41.1833,41.2082,18900.0
2010-10-08 13:20:00,49.65,49.65,49.56,49.56,44000.0,41.2165,41.2165,41.1418,41.1418,44000.0
2010-10-08 13:25:00,49.56,49.57,49.54,49.55,42000.0,41.1418,41.1501,41.1252,41.1335,42000.0
2010-10-08 13:30:00,49.54,49.58,49.51,49.58,35200.0,41.1252,41.1584,41.1003,41.1584,35200.0
2010-10-08 13:35:00,49.57,49.59,49.52,49.58,42000.0,41.1501,41.1667,41.1086,41.1584,42000.0
2010-10-08 13:40:00,49.57,49.58,49.52,49.54,27200.0,41.1501,41.1584,41.1086,41.1252,27200.0
2010-10-08 13:45:00,49.52,49.54,49.51,49.54,21600.0,41.1086,41.1252,41.1003,41.1252,21600.0
2010-10-08 13:50:00,49.53,49.57,49.52,49.53,25500.0,41.1169,41.1501,41.1086,41.1169,25500.0
2010-10-08 13:55:00,49.53,49.54,49.51,49.52,14600.0,41.1169,41.1252,41.1003,41.1086,14600.0
2010-10-08 14:00:00,49.52,49.56,49.49,49.51,34700.0,41.1086,41.1418,41.0837,41.1003,34700.0
2010-10-08 14:05:00,49.5,49.53,49.47,49.5,28100.0,41.092,41.1169,41.0671,41.092,28100.0
2010-10-08 14:10:00,49.51,49.53,49.48,49.51,27100.0,41.1003,41.1169,41.0754,41.1003,27100.0
2010-10-08 14:15:00,49.5,49.6,49.49,49.56,21300.0,41.092,41.175,41.0837,41.1418,21300.0
2010-10-08 14:20:00,49.57,49.62,49.54,49.62,20300.0,41.1501,41.1916,41.1252,41.1916,20300.0
2010-10-08 14:25:00,49.6,49.61,49.57,49.58,24500.0,41.175,41.1833,41.1501,41.1584,24500.0
2010-10-08 14:30:00,49.59,49.6,49.54,49.56,22700.0,41.1667,41.175,41.1252,41.1418,22700.0
2010-10-08 14:35:00,49.56,49.59,49.55,49.58,17800.0,41.1418,41.1667,41.1335,41.1584,17800.0
2010-10-08 14:40:00,49.58,49.64,49.56,49.64,15400.0,41.1584,41.2082,41.1418,41.2082,15400.0
2010-10-08 14:45:00,49.64,49.64,49.56,49.57,16900.0,41.2082,41.2082,41.1418,41.1501,16900.0
2010-10-08 14:50:00,49.56,49.57,49.55,49.57,20900.0,41.1418,41.1501,41.1335,41.1501,20900.0
2010-10-08 14:55:00,49.56,49.59,49.54,49.57,22600.0,41.1418,41.1667,41.1252,41.1501,22600.0
2010-10-08 15:00:00,49.56,49.65,49.55,49.65,25600.0,41.1418,41.2165,41.1335,41.2165,25600.0
2010-10-08 15:05:00,49.64,49.7,49.63,49.7,21400.0,41.2082,41.258,41.1999,41.258,21400.0
2010-10-08 15:10:00,49.69,49.74,49.68,49.7,32900.0,41.2497,41.2912,41.2414,41.258,32900.0
2010-10-08 15:15:00,49.7,49.71,49.68,49.69,23800.0,41.258,41.2663,41.2414,41.2497,23800.0
2010-10-08 15:20:00,49.69,49.69,49.65,49.68,13800.0,41.2497,41.2497,41.2165,41.2414,13800.0
2010-10-08 15:25:00,49.68,49.69,49.64,49.64,18900.0,41.2414,41.2497,41.2082,41.2082,18900.0
2010-10-08 15:30:00,49.64,49.73,49.64,49.73,32900.0,41.2082,41.2829,41.2082,41.2829,32900.0
2010-10-08 15:35:00,49.72,49.75,49.67,49.69,51500.0,41.2746,41.2995,41.2331,41.2497,51500.0
2010-10-08 15:40:00,49.69,49.77,49.69,49.75,47900.0,41.2497,41.3162,41.2497,41.2995,47900.0
2010-10-08 15:45:00,49.75,49.76,49.71,49.72,41800.0,41.2995,41.3079,41.2663,41.2746,41800.0
2010-10-08 15:50:00,49.72,49.77,49.71,49.72,56600.0,41.2746,41.3162,41.2663,41.2746,56600.0
2010-10-08 15:55:00,49.72,49.72,49.63,49.68,102300.0,41.2746,41.2746,41.1999,41.2414,102300.0
2010-10-11 09:30:00,49.64,49.75,49.58,49.6,18700.0,41.2082,41.2995,41.1584,41.175,18700.0
2010-10-11 09:35:00,49.62,49.71,49.6,49.67,13100.0,41.1916,41.2663,41.175,41.2331,13100.0
2010-10-11 09:40:00,49.67,49.78,49.67,49.7,6700.0,41.2331,41.3245,41.2331,41.258,6700.0
2010-10-11 09:45:00,49.7,49.71,49.59,49.63,14200.0,41.258,41.2663,41.1667,41.1999,14200.0
2010-10-11 09:50:00,49.61,49.61,49.38,49.44,106000.0,41.1833,41.1833,40.9924,41.0422,106000.0
2010-10-11 09:55:00,49.44,49.46,49.39,49.44,24100.0,41.0422,41.0588,41.0007,41.0422,24100.0
2010-10-11 10:00:00,49.45,49.72,49.45,49.69,38300.0,41.0505,41.2746,41.0505,41.2497,38300.0
2010-10-11 10:05:00,49.69,49.74,49.66,49.68,12000.0,41.2497,41.2912,41.2248,41.2414,12000.0
2010-10-11 10:10:00,49.68,49.71,49.66,49.69,9300.0,41.2414,41.2663,41.2248,41.2497,9300.0
2010-10-11 10:15:00,49.67,49.7,49.66,49.7,14500.0,41.2331,41.258,41.2248,41.258,14500.0
2010-10-11 10:20:00,49.69,49.75,49.69,49.73,8400.0,41.2497,41.2995,41.2497,41.2829,8400.0
2010-10-11 10:25:00,49.74,49.8,49.72,49.76,11200.0,41.2912,41.3411,41.2746,41.3079,11200.0
2010-10-11 10:30:00,49.75,49.83,49.75,49.76,22300.0,41.2995,41.366,41.2995,41.3079,22300.0
2010-10-11 10:35:00,49.74,49.84,49.73,49.84,13200.0,41.2912,41.3743,41.2829,41.3743,13200.0
2010-10-11 10:40:00,49.84,49.87,49.82,49.84,23800.0,41.3743,41.3992,41.3577,41.3743,23800.0
2010-10-11 10:45:00,49.85,49.92,49.83,49.88,41900.0,41.3826,41.4407,41.366,41.4075,41900.0
2010-10-11 10:50:00,49.87,49.9,49.84,49.86,42800.0,41.3992,41.4241,41.3743,41.3909,42800.0
2010-10-11 10:55:00,49.87,49.89,49.86,49.88,7300.0,41.3992,41.4158,41.3909,41.4075,7300.0
2010-10-11 11:00:00,49.87,49.88,49.81,49.82,25000.0,41.3992,41.4075,41.3494,41.3577,25000.0
2010-10-11 11:05:00,49.83,49.91,49.82,49.91,13100.0,41.366,41.4324,41.3577,41.4324,13100.0
2010-10-11 11:10:00,49.9,49.93,49.88,49.89,12000.0,41.4241,41.449,41.4075,41.4158,12000.0
2010-10-11 11:15:00,49.89,49.95,49.88,49.91,10100.0,41.4158,41.4656,41.4075,41.4324,10100.0
2010-10-11 11:20:00,49.89,49.95,49.89,49.94,7800.0,41.4158,41.4656,41.4158,41.4573,7800.0
2010-10-11 11:25:00,49.94,49.95,49.93,49.93,4600.0,41.4573,41.4656,41.449,41.449,4600.0
2010-10-11 11:30:00,49.92,49.94,49.9,49.91,10000.0,41.4407,41.4573,41.4241,41.4324,10000.0
2010-10-11 11:35:00,49.91,49.93,49.89,49.92,12800.0,41.4324,41.449,41.4158,41.4407,12800.0
2010-10-11 11:40:00,49.93,49.98,49.92,49.95,7700.0,41.449,41.4905,41.4407,41.4656,7700.0
2010-10-11 11:45:00,49.95,49.99,49.93,49.97,7700.0,41.4656,41.4988,41.449,41.4822,7700.0
2010-10-11 11:50:00,49.99,50.0,49.96,49.99,5900.0,41.4988,41.5071,41.4739,41.4988,5900.0
2010-10-11 11:55:00,49.98,49.98,49.95,49.95,6600.0,41.4905,41.4905,41.4656,41.4656,6600.0
2010-10-11 12:00:00,49.96,49.97,49.94,49.95,8200.0,41.4739,41.4822,41.4573,41.4656,8200.0
2010-10-11 12:05:00,49.94,49.95,49.91,49.94,4100.0,41.4573,41.4656,41.4324,41.4573,4100.0
2010-10-11 12:10:00,49.93,49.96,49.9,49.93,7800.0,41.449,41.4739,41.4241,41.449,7800.0
2010-10-11 12:15:00,49.93,49.94,49.91,49.94,8200.0,41.449,41.4573,41.4324,41.4573,8200.0
2010-10-11 12:20:00,49.94,49.94,49.86,49.87,13500.0,41.4573,41.4573,41.3909,41.3992,13500.0
2010-10-11 12:25:00,49.86,49.88,49.86,49.86,4000.0,41.3909,41.4075,41.3909,41.3909,4000.0
2010-10-11 12:30:00,49.87,49.87,49.83,49.87,11600.0,41.3992,41.3992,41.366,41.3992,11600.0
2010-10-11 12:35:00,49.86,49.88,49.81,49.88,9600.0,41.3909,41.4075,41.3494,41.4075,9600.0
2010-10-11 12:40:00,49.88,49.88,49.85,49.85,4100.0,41.4075,41.4075,41.3826,41.3826,4100.0
2010-10-11 12:45:00,49.85,49.86,49.84,49.85,17400.0,41.3826,41.3909,41.3743,41.3826,17400.0
2010-10-11 12:50:00,49.85,49.88,49.83,49.86,25400.0,41.3826,41.4075,41.366,41.3909,25400.0
2010-10-11 12:55:00,49.86,49.86,49.84,49.84,14600.0,41.3909,41.3909,41.3743,41.3743,14600.0
2010-10-11 13:00:00,49.84,49.87,49.84,49.86,16500.0,41.3743,41.3992,41.3743,41.3909,16500.0
2010-10-11 13:05:00,49.86,49.86,49.85,49.85,4900.0,41.3909,41.3909,41.3826,41.3826,4900.0
2010-10-11 13:10:00,49.85,49.86,49.85,49.86,8600.0,41.3826,41.3909,41.3826,41.3909,8600.0
2010-10-11 13:15:00,49.85,49.86,49.84,49.85,6700.0,41.3826,41.3909,41.3743,41.3826,6700.0
2010-10-11 13:20:00,49.85,49.86,49.84,49.85,17300.0,41.3826,41.3909,41.3743,41.3826,17300.0
2010-10-11 13:25:00,49.84,49.86,49.84,49.86,11200.0,41.3743,41.3909,41.3743,41.3909,11200.0
2010-10-11 13:30:00,49.87,49.87,49.85,49.85,2600.0,41.3992,41.3992,41.3826,41.3826,2600.0
2010-10-11 13:35:00,49.85,49.86,49.83,49.85,9700.0,41.3826,41.3909,41.366,41.3826,9700.0
2010-10-11 13:40:00,49.83,49.84,49.82,49.84,4400.0,41.366,41.3743,41.3577,41.3743,4400.0
2010-10-11 13:45:00,49.83,49.84,49.8,49.82,7200.0,41.366,41.3743,41.3411,41.3577,7200.0
2010-10-11 13:50:00,49.82,49.87,49.82,49.86,21500.0,41.3577,41.3992,41.3577,41.3909,21500.0
2010-10-11 13:55:00,49.87,49.9,49.85,49.9,7600.0,41.3992,41.4241,41.3826,41.4241,7600.0
2010-10-11 14:00:00,49.9,49.91,49.88,49.91,10100.0,41.4241,41.4324,41.4075,41.4324,10100.0
2010-10-11 14:05:00,49.91,49.91,49.87,49.89,7500.0,41.4324,41.4324,41.3992,41.4158,7500.0
2010-10-11 14:10:00,49.89,49.89,49.85,49.85,11700.0,41.4158,41.4158,41.3826,41.3826,11700.0
2010-10-11 14:15:00,49.85,49.89,49.84,49.88,14800.0,41.3826,41.4158,41.3743,41.4075,14800.0
2010-10-11 14:20:00,49.87,49.92,49.87,49.91,8700.0,41.3992,41.4407,41.3992,41.4324,8700.0
2010-10-11 14:25:00,49.91,49.92,49.91,49.92,4800.0,41.4324,41.4407,41.4324,41.4407,4800.0
2010-10-11 14:30:00,49.92,49.92,49.91,49.92,4900.0,41.4407,41.4407,41.4324,41.4407,4900.0
2010-10-11 14:35:00,49.91,49.92,49.89,49.89,13100.0,41.4324,41.4407,41.4158,41.4158,13100.0
2010-10-11 14:40:00,49.89,49.89,49.85,49.86,11900.0,41.4158,41.4158,41.3826,41.3909,11900.0
2010-10-11 14:45:00,49.85,49.87,49.85,49.85,16100.0,41.3826,41.3992,41.3826,41.3826,16100.0
2010-10-11 14:50:00,49.86,49.88,49.85,49.86,17500.0,41.3909,41.4075,41.3826,41.3909,17500.0
2010-10-11 14:55:00,49.87,49.87,49.85,49.87,13800.0,41.3992,41.3992,41.3826,41.3992,13800.0
2010-10-11 15:00:00,49.87,49.91,49.87,49.9,8900.0,41.3992,41.4324,41.3992,41.4241,8900.0
2010-10-11 15:05:00,49.9,49.91,49.86,49.86,15200.0,41.4241,41.4324,41.3909,41.3909,15200.0
2010-10-11 15:10:00,49.86,49.86,49.84,49.85,36100.0,41.3909,41.3909,41.3743,41.3826,36100.0
2010-10-11 15:15:00,49.85,49.87,49.85,49.85,15700.0,41.3826,41.3992,41.3826,41.3826,15700.0
2010-10-11 15:20:00,49.85,49.87,49.85,49.85,12600.0,41.3826,41.3992,41.3826,41.3826,12600.0
2010-10-11 15:25:00,49.86,49.87,49.84,49.86,26300.0,41.3909,41.3992,41.3743,41.3909,26300.0
2010-10-11 15:30:00,49.85,49.87,49.83,49.83,71100.0,41.3826,41.3992,41.366,41.366,71100.0
2010-10-11 15:35:00,49.83,49.86,49.82,49.82,63600.0,41.366,41.3909,41.3577,41.3577,63600.0
2010-10-11 15:40:00,49.82,49.83,49.76,49.76,96900.0,41.3577,41.366,41.3079,41.3079,96900.0
2010-10-11 15:45:00,49.77,49.82,49.75,49.82,89000.0,41.3162,41.3577,41.2995,41.3577,89000.0
2010-10-11 15:50:00,49.82,49.82,49.78,49.78,37400.0,41.3577,41.3577,41.3245,41.3245,37400.0
2010-10-11 15:55:00,49.79,49.81,49.78,49.79,56200.0,41.3328,41.3494,41.3245,41.3328,56200.0
2010-10-12 09:30:00,49.51,49.65,49.46,49.47,28100.0,41.1003,41.2165,41.0588,41.0671,28100.0
2010-10-12 09:35:00,49.47,49.47,49.21,49.21,16100.0,41.0671,41.0671,40.8513,40.8513,16100.0
2010-10-12 09:40:00,49.2,49.23,49.05,49.06,42100.0,40.843,40.8679,40.7185,40.7268,42100.0
2010-10-12 09:45:00,49.06,49.09,49.03,49.07,53100.0,40.7268,40.7517,40.7018,40.7351,53100.0
2010-10-12 09:50:00,49.08,49.11,49.0,49.01,46600.0,40.7434,40.7683,40.6769,40.6852,46600.0
2010-10-12 09:55:00,48.99,49.01,48.96,48.98,29300.0,40.6686,40.6852,40.6437,40.6603,29300.0
2010-10-12 10:00:00,48.98,48.98,48.9,48.91,59600.0,40.6603,40.6603,40.5939,40.6022,59600.0
2010-10-12 10:05:00,48.91,48.93,48.81,48.84,67500.0,40.6022,40.6188,40.5192,40.5441,67500.0
2010-10-12 10:10:00,48.84,48.96,48.82,48.88,77400.0,40.5441,40.6437,40.5275,40.5773,77400.0
2010-10-12 10:15:00,48.88,48.92,48.84,48.92,122900.0,40.5773,40.6105,40.5441,40.6105,122900.0
2010-10-12 10:20:00,48.92,48.93,48.84,48.85,83500.0,40.6105,40.6188,40.5441,40.5524,83500.0
2010-10-12 10:25:00,48.85,48.87,48.7,48.72,57100.0,40.5524,40.569,40.4279,40.4445,57100.0
2010-10-12 10:30:00,48.72,48.85,48.72,48.84,43100.0,40.4445,40.5524,40.4445,40.5441,43100.0
2010-10-12 10:35:00,48.85,48.88,48.83,48.86,28700.0,40.5524,40.5773,40.5358,40.5607,28700.0
2010-10-12 10:40:00,48.87,48.97,48.85,48.88,57400.0,40.569,40.652,40.5524,40.5773,57400.0
2010-10-12 10:45:00,48.88,48.96,48.88,48.93,41400.0,40.5773,40.6437,40.5773,40.6188,41400.0
2010-10-12 10:50:00,48.94,48.96,48.91,48.94,35300.0,40.6271,40.6437,40.6022,40.6271,35300.0
2010-10-12 10:55:00,48.95,49.0,48.95,48.97,26600.0,40.6354,40.6769,40.6354,40.652,26600.0
2010-10-12 11:00:00,48.97,48.98,48.94,48.96,27100.0,40.652,40.6603,40.6271,40.6437,27100.0
2010-10-12 11:05:00,48.96,48.99,48.9,48.91,81700.0,40.6437,40.6686,40.5939,40.6022,81700.0
2010-10-12 11:10:00,48.91,48.92,48.88,48.92,71700.0,40.6022,40.6105,40.5773,40.6105,71700.0
2010-10-12 11:15:00,48.92,48.92,48.88,48.89,46700.0,40.6105,40.6105,40.5773,40.5856,46700.0
2010-10-12 11:20:00,48.9,48.9,48.88,48.88,27600.0,40.5939,40.5939,40.5773,40.5773,27600.0
2010-10-12 11:25:00,48.88,48.9,48.88,48.89,23300.0,40.5773,40.5939,40.5773,40.5856,23300.0
2010-10-12 11:30:00,48.88,48.96,48.87,48.95,39800.0,40.5773,40.6437,40.569,40.6354,39800.0
2010-10-12 11:35:00,48.96,48.98,48.93,48.96,36500.0,40.6437,40.6603,40.6188,40.6437,36500.0
2010-10-12 11:40:00,48.97,48.97,48.94,48.94,25100.0,40.652,40.652,40.6271,40.6271,25100.0
2010-10-12 11:45:00,48.94,48.95,48.91,48.94,15300.0,40.6271,40.6354,40.6022,40.6271,15300.0
2010-10-12 11:50:00,48.94,48.95,48.91,48.94,28800.0,40.6271,40.6354,40.6022,40.6271,28800.0
2010-10-12 11:55:00,48.94,48.99,48.94,48.98,21400.0,40.6271,40.6686,40.6271,40.6603,21400.0
2010-10-12 12:00:00,48.98,49.0,48.96,48.97,32500.0,40.6603,40.6769,40.6437,40.652,32500.0
2010-10-12 12:05:00,48.97,49.0,48.96,48.97,19000.0,40.652,40.6769,40.6437,40.652,19000.0
2010-10-12 12:10:00,48.96,48.98,48.93,48.98,21700.0,40.6437,40.6603,40.6188,40.6603,21700.0
2010-10-12 12:15:00,48.98,49.0,48.97,49.0,14900.0,40.6603,40.6769,40.652,40.6769,14900.0
2010-10-12 12:20:00,49.0,49.04,48.97,48.98,25000.0,40.6769,40.7101,40.652,40.6603,25000.0
2010-10-12 12:25:00,48.98,48.99,48.9,48.91,26000.0,40.6603,40.6686,40.5939,40.6022,26000.0
2010-10-12 12:30:00,48.91,48.94,48.9,48.94,19000.0,40.6022,40.6271,40.5939,40.6271,19000.0
2010-10-12 12:35:00,48.94,48.94,48.91,48.91,7200.0,40.6271,40.6271,40.6022,40.6022,7200.0
2010-10-12 12:40:00,48.91,48.96,48.91,48.95,12100.0,40.6022,40.6437,40.6022,40.6354,12100.0
2010-10-12 12:45:00,48.96,48.99,48.95,48.98,10500.0,40.6437,40.6686,40.6354,40.6603,10500.0
2010-10-12 12:50:00,48.98,49.01,48.98,49.0,14800.0,40.6603,40.6852,40.6603,40.6769,14800.0
2010-10-12 12:55:00,49.01,49.04,49.01,49.03,9300.0,40.6852,40.7101,40.6852,40.7018,9300.0
2010-10-12 13:00:00,49.02,49.04,49.0,49.01,16100.0,40.6935,40.7101,40.6769,40.6852,16100.0
2010-10-12 13:05:00,49.02,49.05,48.99,49.05,22100.0,40.6935,40.7185,40.6686,40.7185,22100.0
2010-10-12 13:10:00,49.05,49.07,49.04,49.06,12000.0,40.7185,40.7351,40.7101,40.7268,12000.0
2010-10-12 13:15:00,49.05,49.12,49.05,49.11,10900.0,40.7185,40.7766,40.7185,40.7683,10900.0
2010-10-12 13:20:00,49.12,49.15,49.1,49.15,18100.0,40.7766,40.8015,40.76,40.8015,18100.0
2010-10-12 13:25:00,49.15,49.22,49.15,49.22,42700.0,40.8015,40.8596,40.8015,40.8596,42700.0
2010-10-12 13:30:00,49.22,49.22,49.17,49.2,24600.0,40.8596,40.8596,40.8181,40.843,24600.0
2010-10-12 13:35:00,49.19,49.28,49.19,49.28,61600.0,40.8347,40.9094,40.8347,40.9094,61600.0
2010-10-12 13:40:00,49.27,49.3,49.27,49.3,15900.0,40.9011,40.926,40.9011,40.926,15900.0
2010-10-12 13:45:00,49.3,49.32,49.29,49.31,11700.0,40.926,40.9426,40.9177,40.9343,11700.0
2010-10-12 13:50:00,49.31,49.4,49.31,49.37,46400.0,40.9343,41.009,40.9343,40.9841,46400.0
2010-10-12 13:55:00,49.37,49.38,49.34,49.36,77400.0,40.9841,40.9924,40.9592,40.9758,77400.0
2010-10-12 14:00:00,49.36,49.48,49.3,49.44,39400.0,40.9758,41.0754,40.926,41.0422,39400.0
2010-10-12 14:05:00,49.43,49.47,49.4,49.45,31100.0,41.0339,41.0671,41.009,41.0505,31100.0
2010-10-12 14:10:00,49.45,49.62,49.44,49.58,40500.0,41.0505,41.1916,41.0422,41.1584,40500.0
2010-10-12 14:15:00,49.57,49.67,49.56,49.65,32100.0,41.1501,41.2331,41.1418,41.2165,32100.0
2010-10-12 14:20:00,49.66,49.66,49.53,49.53,36700.0,41.2248,41.2248,41.1169,41.1169,36700.0
2010-10-12 14:25:00,49.54,49.54,49.45,49.45,71500.0,41.1252,41.1252,41.0505,41.0505,71500.0
2010-10-12 14:30:00,49.45,49.49,48.84,48.85,233500.0,41.0505,41.0837,40.5441,40.5524,233500.0
2010-10-12 14:35:00,48.85,48.88,48.13,48.46,687400.0,40.5524,40.5773,39.9547,40.2287,687400.0
2010-10-12 14:40:00,48.47,48.74,48.27,48.73,300500.0,40.237,40.4611,40.0709,40.4528,300500.0
2010-10-12 14:45:00,48.74,48.86,48.72,48.84,124900.0,40.4611,40.5607,40.4445,40.5441,124900.0
2010-10-12 14:50:00,48.85,48.85,48.66,48.77,95300.0,40.5524,40.5524,40.3947,40.486,95300.0
2010-10-12 14:55:00,48.76,48.82,48.58,48.65,143400.0,40.4777,40.5275,40.3283,40.3864,143400.0
2010-10-12 15:00:00,48.65,48.7,48.42,48.58,251600.0,40.3864,40.4279,40.1955,40.3283,251600.0
2010-10-12 15:05:00,48.58,48.87,48.56,48.75,215100.0,40.3283,40.569,40.3117,40.4694,215100.0
2010-10-12 15:10:00,48.74,48.84,48.68,48.7,136800.0,40.4611,40.5441,40.4113,40.4279,136800.0
2010-10-12 15:15:00,48.69,48.84,48.69,48.79,128900.0,40.4196,40.5441,40.4196,40.5026,128900.0
2010-10-12 15:20:00,48.8,49.36,48.77,49.27,263400.0,40.5109,40.9758,40.486,40.9011,263400.0
2010-10-12 15:25:00,49.27,49.35,49.22,49.31,148800.0,40.9011,40.9675,40.8596,40.9343,148800.0
2010-10-12 15:30:00,49.31,49.42,49.26,49.4,133500.0,40.9343,41.0256,40.8928,41.009,133500.0
2010-10-12 15:35:00,49.4,49.43,49.32,49.33,130000.0,41.009,41.0339,40.9426,40.9509,130000.0
2010-10-12 15:40:00,49.32,49.33,49.18,49.27,296200.0,40.9426,40.9509,40.8264,40.9011,296200.0
2010-10-12 15:45:00,49.27,49.31,49.24,49.29,89100.0,40.9011,40.9343,40.8762,40.9177,89100.0
2010-10-12 15:50:00,49.29,49.29,49.16,49.17,132300.0,40.9177,40.9177,40.8098,40.8181,132300.0
2010-10-12 15:55:00,49.17,49.19,49.05,49.06,203800.0,40.8181,40.8347,40.7185,40.7268,203800.0
2010-10-13 09:30:00,49.19,49.42,49.12,49.42,50400.0,40.8347,41.0256,40.7766,41.0256,50400.0
2010-10-13 09:35:00,49.42,49.45,48.98,49.07,46100.0,41.0256,41.0505,40.6603,40.7351,46100.0
2010-10-13 09:40:00,49.07,49.13,48.76,48.95,60400.0,40.7351,40.7849,40.4777,40.6354,60400.0
2010-10-13 09:45:00,48.97,49.06,48.92,48.95,43400.0,40.652,40.7268,40.6105,40.6354,43400.0
2010-10-13 09:50:00,48.95,48.95,48.79,48.85,119900.0,40.6354,40.6354,40.5026,40.5524,119900.0
2010-10-13 09:55:00,48.86,48.9,48.8,48.8,62900.0,40.5607,40.5939,40.5109,40.5109,62900.0
2010-10-13 10:00:00,48.81,48.89,48.8,48.87,62900.0,40.5192,40.5856,40.5109,40.569,62900.0
2010-10-13 10:05:00,48.87,48.95,48.84,48.89,24400.0,40.569,40.6354,40.5441,40.5856,24400.0
2010-10-13 10:10:00,48.89,48.92,48.85,48.85,47600.0,40.5856,40.6105,40.5524,40.5524,47600.0
2010-10-13 10:15:00,48.84,48.9,48.78,48.84,31700.0,40.5441,40.5939,40.4943,40.5441,31700.0
2010-10-13 10:20:00,48.83,48.93,48.82,48.88,74100.0,40.5358,40.6188,40.5275,40.5773,74100.0
2010-10-13 10:25:00,48.87,48.96,48.84,48.92,37100.0,40.569,40.6437,40.5441,40.6105,37100.0
2010-10-13 10:30:00,48.91,49.06,48.91,49.06,32700.0,40.6022,40.7268,40.6022,40.7268,32700.0
2010-10-13 10:35:00,49.04,49.16,49.04,49.05,57700.0,40.7101,40.8098,40.7101,40.7185,57700.0
2010-10-13 10:40:00,49.05,49.15,49.03,49.14,75700.0,40.7185,40.8015,40.7018,40.7932,75700.0
2010-10-13 10:45:00,49.14,49.15,49.07,49.09,17900.0,40.7932,40.8015,40.7351,40.7517,17900.0
2010-10-13 10:50:00,49.09,49.2,49.08,49.19,38900.0,40.7517,40.843,40.7434,40.8347,38900.0
2010-10-13 10:55:00,49.18,49.27,49.18,49.27,58700.0,40.8264,40.9011,40.8264,40.9011,58700.0
2010-10-13 11:00:00,49.28,49.3,49.16,49.16,53800.0,40.9094,40.926,40.8098,40.8098,53800.0
2010-10-13 11:05:00,49.15,49.19,49.12,49.17,42300.0,40.8015,40.8347,40.7766,40.8181,42300.0
2010-10-13 11:10:00,49.17,49.19,49.15,49.17,22600.0,40.8181,40.8347,40.8015,40.8181,22600.0
2010-10-13 11:15:00,49.17,49.17,49.15,49.17,6300.0,40.8181,40.8181,40.8015,40.8181,6300.0
2010-10-13 11:20:00,49.17,49.19,49.15,49.15,13200.0,40.8181,40.8347,40.8015,40.8015,13200.0
2010-10-13 11:25:00,49.15,49.18,49.11,49.12,18100.0,40.8015,40.8264,40.7683,40.7766,18100.0
2010-10-13 11:30:00,49.12,49.13,49.05,49.05,22000.0,40.7766,40.7849,40.7185,40.7185,22000.0
2010-10-13 11:35:00,49.05,49.11,49.02,49.1,24800.0,40.7185,40.7683,40.6935,40.76,24800.0
2010-10-13 11:40:00,49.11,49.13,49.01,49.01,19700.0,40.7683,40.7849,40.6852,40.6852,19700.0
2010-10-13 11:45:00,49.02,49.04,49.0,49.01,19100.0,40.6935,40.7101,40.6769,40.6852,19100.0
2010-10-13 11:50:00,49.01,49.04,48.99,49.04,20100.0,40.6852,40.7101,40.6686,40.7101,20100.0
2010-10-13 11:55:00,49.04,49.1,49.04,49.08,10800.0,40.7101,40.76,40.7101,40.7434,10800.0
2010-10-13 12:00:00,49.08,49.08,49.07,49.07,11200.0,40.7434,40.7434,40.7351,40.7351,11200.0
2010-10-13 12:05:00,49.08,49.08,49.06,49.07,44400.0,40.7434,40.7434,40.7268,40.7351,44400.0
2010-10-13 12:10:00,49.08,49.12,49.08,49.1,35800.0,40.7434,40.7766,40.7434,40.76,35800.0
2010-10-13 12:15:00,49.1,49.1,49.03,49.06,28600.0,40.76,40.76,40.7018,40.7268,28600.0
2010-10-13 12:20:00,49.06,49.17,49.05,49.15,14900.0,40.7268,40.8181,40.7185,40.8015,14900.0
2010-10-13 12:25:00,49.14,49.18,49.14,49.17,14500.0,40.7932,40.8264,40.7932,40.8181,14500.0
2010-10-13 12:30:00,49.15,49.16,49.13,49.13,7700.0,40.8015,40.8098,40.7849,40.7849,7700.0
2010-10-13 12:35:00,49.13,49.16,49.08,49.1,28800.0,40.7849,40.8098,40.7434,40.76,28800.0
2010-10-13 12:40:00,49.1,49.15,49.1,49.14,15500.0,40.76,40.8015,40.76,40.7932,15500.0
2010-10-13 12:45:00,49.16,49.16,49.12,49.12,34800.0,40.8098,40.8098,40.7766,40.7766,34800.0
2010-10-13 12:50:00,49.12,49.14,49.09,49.1,12100.0,40.7766,40.7932,40.7517,40.76,12100.0
2010-10-13 12:55:00,49.1,49.11,49.04,49.04,23000.0,40.76,40.7683,40.7101,40.7101,23000.0
2010-10-13 13:00:00,49.04,49.08,49.03,49.07,13900.0,40.7101,40.7434,40.7018,40.7351,13900.0
2010-10-13 13:05:00,49.07,49.1,49.05,49.08,20200.0,40.7351,40.76,40.7185,40.7434,20200.0
2010-10-13 13:10:00,49.09,49.14,49.08,49.11,13300.0,40.7517,40.7932,40.7434,40.7683,13300.0
2010-10-13 13:15:00,49.11,49.16,49.1,49.14,18200.0,40.7683,40.8098,40.76,40.7932,18200.0
2010-10-13 13:20:00,49.15,49.19,49.14,49.17,8100.0,40.8015,40.8347,40.7932,40.8181,8100.0
2010-10-13 13:25:00,49.17,49.19,49.13,49.15,12600.0,40.8181,40.8347,40.7849,40.8015,12600.0
2010-10-13 13:30:00,49.16,49.16,49.1,49.16,31200.0,40.8098,40.8098,40.76,40.8098,31200.0
2010-10-13 13:35:00,49.17,49.21,49.15,49.17,14500.0,40.8181,40.8513,40.8015,40.8181,14500.0
2010-10-13 13:40:00,49.18,49.21,49.17,49.21,5200.0,40.8264,40.8513,40.8181,40.8513,5200.0
2010-10-13 13:45:00,49.21,49.21,49.18,49.19,5900.0,40.8513,40.8513,40.8264,40.8347,5900.0
2010-10-13 13:50:00,49.19,49.19,49.15,49.16,9700.0,40.8347,40.8347,40.8015,40.8098,9700.0
2010-10-13 13:55:00,49.17,49.17,49.11,49.12,9600.0,40.8181,40.8181,40.7683,40.7766,9600.0
2010-10-13 14:00:00,49.13,49.17,49.13,49.16,30800.0,40.7849,40.8181,40.7849,40.8098,30800.0
2010-10-13 14:05:00,49.14,49.18,49.13,49.18,26900.0,40.7932,40.8264,40.7849,40.8264,26900.0
2010-10-13 14:10:00,49.18,49.26,49.18,49.25,11800.0,40.8264,40.8928,40.8264,40.8845,11800.0
2010-10-13 14:15:00,49.26,49.26,49.22,49.23,8100.0,40.8928,40.8928,40.8596,40.8679,8100.0
2010-10-13 14:20:00,49.24,49.26,49.23,49.26,9900.0,40.8762,40.8928,40.8679,40.8928,9900.0
2010-10-13 14:25:00,49.26,49.27,49.22,49.24,12500.0,40.8928,40.9011,40.8596,40.8762,12500.0
2010-10-13 14:30:00,49.23,49.27,49.23,49.24,12900.0,40.8679,40.9011,40.8679,40.8762,12900.0
2010-10-13 14:35:00,49.25,49.28,49.21,49.21,24000.0,40.8845,40.9094,40.8513,40.8513,24000.0
2010-10-13 14:40:00,49.21,49.27,49.21,49.23,21800.0,40.8513,40.9011,40.8513,40.8679,21800.0
2010-10-13 14:45:00,49.24,49.25,49.22,49.22,26600.0,40.8762,40.8845,40.8596,40.8596,26600.0
2010-10-13 14:50:00,49.21,49.25,49.19,49.24,46800.0,40.8513,40.8845,40.8347,40.8762,46800.0
2010-10-13 14:55:00,49.24,49.26,49.22,49.26,10600.0,40.8762,40.8928,40.8596,40.8928,10600.0
2010-10-13 15:00:00,49.27,49.28,49.16,49.19,23000.0,40.9011,40.9094,40.8098,40.8347,23000.0
2010-10-13 15:05:00,49.18,49.23,49.15,49.21,14800.0,40.8264,40.8679,40.8015,40.8513,14800.0
2010-10-13 15:10:00,49.2,49.25,49.17,49.21,33400.0,40.843,40.8845,40.8181,40.8513,33400.0
2010-10-13 15:15:00,49.21,49.27,49.2,49.25,26400.0,40.8513,40.9011,40.843,40.8845,26400.0
2010-10-13 15:20:00,49.27,49.32,49.24,49.29,30600.0,40.9011,40.9426,40.8762,40.9177,30600.0
2010-10-13 15:25:00,49.29,49.3,49.21,49.22,42000.0,40.9177,40.926,40.8513,40.8596,42000.0
2010-10-13 15:30:00,49.21,49.25,49.21,49.24,45300.0,40.8513,40.8845,40.8513,40.8762,45300.0
2010-10-13 15:35:00,49.24,49.3,49.24,49.28,55600.0,40.8762,40.926,40.8762,40.9094,55600.0
2010-10-13 15:40:00,49.27,49.36,49.25,49.35,60000.0,40.9011,40.9758,40.8845,40.9675,60000.0
2010-10-13 15:45:00,49.34,49.35,49.24,49.24,94900.0,40.9592,40.9675,40.8762,40.8762,94900.0
2010-10-13 15:50:00,49.24,49.29,49.19,49.2,67200.0,40.8762,40.9177,40.8347,40.843,67200.0
2010-10-13 15:55:00,49.2,49.29,49.2,49.27,151600.0,40.843,40.9177,40.843,40.9011,151600.0
2010-10-14 09:30:00,49.31,49.39,49.26,49.37,17100.0,40.9343,41.0007,40.8928,40.9841,17100.0
2010-10-14 09:35:00,49.3,49.3,49.11,49.18,25200.0,40.926,40.926,40.7683,40.8264,25200.0
2010-10-14 09:40:00,49.2,49.57,49.19,49.54,49500.0,40.843,41.1501,40.8347,41.1252,49500.0
2010-10-14 09:45:00,49.51,49.63,49.49,49.49,37300.0,41.1003,41.1999,41.0837,41.0837,37300.0
2010-10-14 09:50:00,49.5,49.58,49.46,49.56,26300.0,41.092,41.1584,41.0588,41.1418,26300.0
2010-10-14 09:55:00,49.56,49.56,49.39,49.4,23000.0,41.1418,41.1418,41.0007,41.009,23000.0
2010-10-14 10:00:00,49.4,49.49,49.39,49.47,29200.0,41.009,41.0837,41.0007,41.0671,29200.0
2010-10-14 10:05:00,49.47,49.58,49.47,49.5,25100.0,41.0671,41.1584,41.0671,41.092,25100.0
2010-10-14 10:10:00,49.49,49.5,49.42,49.43,26700.0,41.0837,41.092,41.0256,41.0339,26700.0
2010-10-14 10:15:00,49.42,49.5,49.4,49.46,20300.0,41.0256,41.092,41.009,41.0588,20300.0
2010-10-14 10:20:00,49.44,49.46,49.39,49.4,23600.0,41.0422,41.0588,41.0007,41.009,23600.0
2010-10-14 10:25:00,49.39,49.4,49.33,49.37,18100.0,41.0007,41.009,40.9509,40.9841,18100.0
2010-10-14 10:30:00,49.37,49.37,49.32,49.34,15400.0,40.9841,40.9841,40.9426,40.9592,15400.0
2010-10-14 10:35:00,49.35,49.36,49.28,49.29,17700.0,40.9675,40.9758,40.9094,40.9177,17700.0
2010-10-14 10:40:00,49.29,49.3,49.24,49.26,16700.0,40.9177,40.926,40.8762,40.8928,16700.0
2010-10-14 10:45:00,49.26,49.3,49.26,49.28,30200.0,40.8928,40.926,40.8928,40.9094,30200.0
2010-10-14 10:50:00,49.28,49.29,49.23,49.26,15000.0,40.9094,40.9177,40.8679,40.8928,15000.0
2010-10-14 10:55:00,49.25,49.25,49.2,49.21,3700.0,40.8845,40.8845,40.843,40.8513,3700.0
2010-10-14 11:00:00,49.21,49.21,49.09,49.1,41900.0,40.8513,40.8513,40.7517,40.76,41900.0
2010-10-14 11:05:00,49.09,49.1,49.06,49.07,19800.0,40.7517,40.76,40.7268,40.7351,19800.0
2010-10-14 11:10:00,49.06,49.09,49.06,49.08,16200.0,40.7268,40.7517,40.7268,40.7434,16200.0
2010-10-14 11:15:00,49.08,49.09,49.08,49.09,15400.0,40.7434,40.7517,40.7434,40.7517,15400.0
2010-10-14 11:20:00,49.08,49.09,49.02,49.02,19600.0,40.7434,40.7517,40.6935,40.6935,19600.0
2010-10-14 11:25:00,49.01,49.09,48.99,49.09,11300.0,40.6852,40.7517,40.6686,40.7517,11300.0
2010-10-14 11:30:00,49.09,49.15,49.01,49.02,26200.0,40.7517,40.8015,40.6852,40.6935,26200.0
2010-10-14 11:35:00,49.01,49.01,48.92,48.93,15900.0,40.6852,40.6852,40.6105,40.6188,15900.0
2010-10-14 11:40:00,48.93,48.98,48.9,48.93,16700.0,40.6188,40.6603,40.5939,40.6188,16700.0
2010-10-14 11:45:00,48.92,48.97,48.86,48.88,20200.0,40.6105,40.652,40.5607,40.5773,20200.0
2010-10-14 11:50:00,48.87,48.99,48.87,48.98,11300.0,40.569,40.6686,40.569,40.6603,11300.0
2010-10-14 11:55:00,48.99,49.02,48.96,48.96,15800.0,40.6686,40.6935,40.6437,40.6437,15800.0
2010-10-14 12:00:00,48.97,48.99,48.94,48.96,50300.0,40.652,40.6686,40.6271,40.6437,50300.0
2010-10-14 12:05:00,48.97,48.97,48.92,48.95,19300.0,40.652,40.652,40.6105,40.6354,19300.0
2010-10-14 12:10:00,48.96,49.03,48.96,48.97,26900.0,40.6437,40.7018,40.6437,40.652,26900.0
2010-10-14 12:15:00,48.96,48.98,48.9,48.91,21300.0,40.6437,40.6603,40.5939,40.6022,21300.0
2010-10-14 12:20:00,48.91,48.92,48.85,48.9,12900.0,40.6022,40.6105,40.5524,40.5939,12900.0
2010-10-14 12:25:00,48.89,48.89,48.81,48.85,17900.0,40.5856,40.5856,40.5192,40.5524,17900.0
2010-10-14 12:30:00,48.85,48.89,48.83,48.89,10400.0,40.5524,40.5856,40.5358,40.5856,10400.0
2010-10-14 12:35:00,48.9,48.91,48.86,48.88,16500.0,40.5939,40.6022,40.5607,40.5773,16500.0
2010-10-14 12:40:00,48.88,48.9,48.87,48.89,7200.0,40.5773,40.5939,40.569,40.5856,7200.0
2010-10-14 12:45:00,48.89,48.9,48.85,48.87,18200.0,40.5856,40.5939,40.5524,40.569,18200.0
2010-10-14 12:50:00,48.87,48.89,48.85,48.89,12700.0,40.569,40.5856,40.5524,40.5856,12700.0
2010-10-14 12:55:00,48.89,48.9,48.87,48.89,6100.0,40.5856,40.5939,40.569,40.5856,6100.0
2010-10-14 13:00:00,48.9,48.92,48.86,48.89,23800.0,40.5939,40.6105,40.5607,40.5856,23800.0
2010-10-14 13:05:00,48.88,48.88,48.74,48.79,34400.0,40.5773,40.5773,40.4611,40.5026,34400.0
2010-10-14 13:10:00,48.81,48.88,48.81,48.84,8600.0,40.5192,40.5773,40.5192,40.5441,8600.0
2010-10-14 13:15:00,48.84,48.84,48.79,48.79,16200.0,40.5441,40.5441,40.5026,40.5026,16200.0
2010-10-14 13:20:00,48.8,48.83,48.77,48.82,8300.0,40.5109,40.5358,40.486,40.5275,8300.0
2010-10-14 13:25:00,48.83,48.84,48.82,48.83,8500.0,40.5358,40.5441,40.5275,40.5358,8500.0
2010-10-14 13:30:00,48.83,48.84,48.81,48.82,21300.0,40.5358,40.5441,40.5192,40.5275,21300.0
2010-10-14 13:35:00,48.82,48.86,48.8,48.85,11500.0,40.5275,40.5607,40.5109,40.5524,11500.0
2010-10-14 13:40:00,48.87,48.87,48.69,48.7,75900.0,40.569,40.569,40.4196,40.4279,75900.0
2010-10-14 13:45:00,48.71,48.72,48.67,48.71,29800.0,40.4362,40.4445,40.403,40.4362,29800.0
2010-10-14 13:50:00,48.71,48.74,48.68,48.72,25900.0,40.4362,40.4611,40.4113,40.4445,25900.0
2010-10-14 13:55:00,48.72,48.72,48.69,48.7,19300.0,40.4445,40.4445,40.4196,40.4279,19300.0
2010-10-14 14:00:00,48.7,48.75,48.7,48.73,16500.0,40.4279,40.4694,40.4279,40.4528,16500.0
2010-10-14 14:05:00,48.73,48.73,48.68,48.72,26900.0,40.4528,40.4528,40.4113,40.4445,26900.0
2010-10-14 14:10:00,48.73,48.74,48.68,48.72,14500.0,40.4528,40.4611,40.4113,40.4445,14500.0
2010-10-14 14:15:00,48.72,48.72,48.67,48.71,19600.0,40.4445,40.4445,40.403,40.4362,19600.0
2010-10-14 14:20:00,48.72,48.74,48.66,48.66,23600.0,40.4445,40.4611,40.3947,40.3947,23600.0
2010-10-14 14:25:00,48.67,48.69,48.66,48.69,16700.0,40.403,40.4196,40.3947,40.4196,16700.0
2010-10-14 14:30:00,48.69,48.69,48.63,48.64,25400.0,40.4196,40.4196,40.3698,40.3781,25400.0
2010-10-14 14:35:00,48.64,48.67,48.62,48.64,30200.0,40.3781,40.403,40.3615,40.3781,30200.0
2010-10-14 14:40:00,48.63,48.69,48.63,48.63,33400.0,40.3698,40.4196,40.3698,40.3698,33400.0
2010-10-14 14:45:00,48.64,48.65,48.61,48.65,41000.0,40.3781,40.3864,40.3532,40.3864,41000.0
2010-10-14 14:50:00,48.65,48.65,48.63,48.64,14800.0,40.3864,40.3864,40.3698,40.3781,14800.0
2010-10-14 14:55:00,48.64,48.64,48.56,48.56,36200.0,40.3781,40.3781,40.3117,40.3117,36200.0
2010-10-14 15:00:00,48.58,48.59,48.55,48.59,43400.0,40.3283,40.3366,40.3034,40.3366,43400.0
2010-10-14 15:05:00,48.59,48.6,48.58,48.6,43700.0,40.3366,40.3449,40.3283,40.3449,43700.0
2010-10-14 15:10:00,48.6,48.68,48.6,48.68,28300.0,40.3449,40.4113,40.3449,40.4113,28300.0
2010-10-14 15:15:00,48.67,48.72,48.65,48.68,25000.0,40.403,40.4445,40.3864,40.4113,25000.0
2010-10-14 15:20:00,48.69,48.75,48.68,48.74,44800.0,40.4196,40.4694,40.4113,40.4611,44800.0
2010-10-14 15:25:00,48.74,48.74,48.67,48.69,36300.0,40.4611,40.4611,40.403,40.4196,36300.0
2010-10-14 15:30:00,48.69,48.71,48.67,48.69,48100.0,40.4196,40.4362,40.403,40.4196,48100.0
2010-10-14 15:35:00,48.69,48.79,48.69,48.76,91200.0,40.4196,40.5026,40.4196,40.4777,91200.0
2010-10-14 15:40:00,48.76,48.79,48.73,48.75,69000.0,40.4777,40.5026,40.4528,40.4694,69000.0
2010-10-14 15:45:00,48.75,48.82,48.74,48.81,61000.0,40.4694,40.5275,40.4611,40.5192,61000.0
2010-10-14 15:50:00,48.82,48.87,48.8,48.84,62500.0,40.5275,40.569,40.5109,40.5441,62500.0
2010-10-14 15:55:00,48.83,48.83,48.77,48.81,120300.0,40.5358,40.5358,40.486,40.5192,120300.0
2010-10-15 09:30:00,49.12,49.41,49.06,49.41,199400.0,40.7766,41.0173,40.7268,41.0173,199400.0
2010-10-15 09:35:00,49.41,49.41,49.22,49.23,16000.0,41.0173,41.0173,40.8596,40.8679,16000.0
2010-10-15 09:40:00,49.22,49.27,49.18,49.26,18300.0,40.8596,40.9011,40.8264,40.8928,18300.0
2010-10-15 09:45:00,49.25,49.33,49.14,49.14,16400.0,40.8845,40.9509,40.7932,40.7932,16400.0
2010-10-15 09:50:00,49.13,49.14,49.0,49.02,44100.0,40.7849,40.7932,40.6769,40.6935,44100.0
2010-10-15 09:55:00,49.03,49.11,48.97,48.97,45800.0,40.7018,40.7683,40.652,40.652,45800.0
2010-10-15 10:00:00,48.97,49.08,48.88,48.99,23500.0,40.652,40.7434,40.5773,40.6686,23500.0
2010-10-15 10:05:00,48.99,49.01,48.89,49.0,23000.0,40.6686,40.6852,40.5856,40.6769,23000.0
2010-10-15 10:10:00,49.01,49.03,48.89,48.93,25000.0,40.6852,40.7018,40.5856,40.6188,25000.0
2010-10-15 10:15:00,48.94,48.98,48.68,48.74,37400.0,40.6271,40.6603,40.4113,40.4611,37400.0
2010-10-15 10:20:00,48.73,48.76,48.61,48.7,16000.0,40.4528,40.4777,40.3532,40.4279,16000.0
2010-10-15 10:25:00,48.71,48.73,48.64,48.69,23000.0,40.4362,40.4528,40.3781,40.4196,23000.0
2010-10-15 10:30:00,48.68,48.72,48.66,48.72,49400.0,40.4113,40.4445,40.3947,40.4445,49400.0
2010-10-15 10:35:00,48.73,48.73,48.64,48.66,21400.0,40.4528,40.4528,40.3781,40.3947,21400.0
2010-10-15 10:40:00,48.65,48.66,48.6,48.61,47300.0,40.3864,40.3947,40.3449,40.3532,47300.0
2010-10-15 10:45:00,48.62,48.62,48.52,48.53,38700.0,40.3615,40.3615,40.2785,40.2868,38700.0
2010-10-15 10:50:00,48.54,48.57,48.48,48.52,101200.0,40.2951,40.32,40.2453,40.2785,101200.0
2010-10-15 10:55:00,48.52,48.55,48.48,48.49,38400.0,40.2785,40.3034,40.2453,40.2536,38400.0
2010-10-15 11:00:00,48.49,48.59,48.49,48.58,25500.0,40.2536,40.3366,40.2536,40.3283,25500.0
2010-10-15 11:05:00,48.58,48.67,48.57,48.67,27100.0,40.3283,40.403,40.32,40.403,27100.0
2010-10-15 11:10:00,48.67,48.71,48.61,48.61,25500.0,40.403,40.4362,40.3532,40.3532,25500.0
2010-10-15 11:15:00,48.6,48.67,48.58,48.58,21900.0,40.3449,40.403,40.3283,40.3283,21900.0
2010-10-15 11:20:00,48.58,48.63,48.53,48.6,26700.0,40.3283,40.3698,40.2868,40.3449,26700.0
2010-10-15 11:25:00,48.61,48.63,48.55,48.63,22100.0,40.3532,40.3698,40.3034,40.3698,22100.0
2010-10-15 11:30:00,48.63,48.67,48.58,48.65,27300.0,40.3698,40.403,40.3283,40.3864,27300.0
2010-10-15 11:35:00,48.66,48.71,48.58,48.6,59700.0,40.3947,40.4362,40.3283,40.3449,59700.0
2010-10-15 11:40:00,48.6,48.6,48.54,48.54,38800.0,40.3449,40.3449,40.2951,40.2951,38800.0
2010-10-15 11:45:00,48.54,48.56,48.48,48.5,41700.0,40.2951,40.3117,40.2453,40.2619,41700.0
2010-10-15 11:50:00,48.5,48.52,48.48,48.51,44700.0,40.2619,40.2785,40.2453,40.2702,44700.0
2010-10-15 11:55:00,48.53,48.53,48.41,48.46,53800.0,40.2868,40.2868,40.1872,40.2287,53800.0
2010-10-15 12:00:00,48.45,48.47,48.43,48.44,37700.0,40.2204,40.237,40.2038,40.2121,37700.0
2010-10-15 12:05:00,48.43,48.43,48.35,48.36,43300.0,40.2038,40.2038,40.1374,40.1457,43300.0
2010-10-15 12:10:00,48.36,48.45,48.35,48.44,27100.0,40.1457,40.2204,40.1374,40.2121,27100.0
2010-10-15 12:15:00,48.44,48.53,48.43,48.51,18200.0,40.2121,40.2868,40.2038,40.2702,18200.0
2010-10-15 12:20:00,48.52,48.58,48.5,48.57,13200.0,40.2785,40.3283,40.2619,40.32,13200.0
2010-10-15 12:25:00,48.57,48.61,48.56,48.61,24100.0,40.32,40.3532,40.3117,40.3532,24100.0
2010-10-15 12:30:00,48.61,48.62,48.56,48.58,29100.0,40.3532,40.3615,40.3117,40.3283,29100.0
2010-10-15 12:35:00,48.59,48.6,48.52,48.58,20000.0,40.3366,40.3449,40.2785,40.3283,20000.0
2010-10-15 12:40:00,48.6,48.61,48.58,48.61,14200.0,40.3449,40.3532,40.3283,40.3532,14200.0
2010-10-15 12:45:00,48.61,48.61,48.58,48.59,16800.0,40.3532,40.3532,40.3283,40.3366,16800.0
2010-10-15 12:50:00,48.6,48.61,48.55,48.56,30700.0,40.3449,40.3532,40.3034,40.3117,30700.0
2010-10-15 12:55:00,48.57,48.59,48.51,48.55,16300.0,40.32,40.3366,40.2702,40.3034,16300.0
2010-10-15 13:00:00,48.55,48.6,48.55,48.6,15400.0,40.3034,40.3449,40.3034,40.3449,15400.0
2010-10-15 13:05:00,48.6,48.62,48.59,48.62,14000.0,40.3449,40.3615,40.3366,40.3615,14000.0
2010-10-15 13:10:00,48.62,48.62,48.57,48.6,21300.0,40.3615,40.3615,40.32,40.3449,21300.0
2010-10-15 13:15:00,48.6,48.62,48.59,48.62,45000.0,40.3449,40.3615,40.3366,40.3615,45000.0
2010-10-15 13:20:00,48.61,48.64,48.59,48.6,76700.0,40.3532,40.3781,40.3366,40.3449,76700.0
2010-10-15 13:25:00,48.59,48.69,48.59,48.68,44800.0,40.3366,40.4196,40.3366,40.4113,44800.0
2010-10-15 13:30:00,48.68,48.75,48.68,48.75,15000.0,40.4113,40.4694,40.4113,40.4694,15000.0
2010-10-15 13:35:00,48.75,48.8,48.75,48.77,19700.0,40.4694,40.5109,40.4694,40.486,19700.0
2010-10-15 13:40:00,48.77,48.8,48.64,48.76,53700.0,40.486,40.5109,40.3781,40.4777,53700.0
2010-10-15 13:45:00,48.75,48.75,48.67,48.72,12800.0,40.4694,40.4694,40.403,40.4445,12800.0
2010-10-15 13:50:00,48.72,48.8,48.71,48.76,19500.0,40.4445,40.5109,40.4362,40.4777,19500.0
2010-10-15 13:55:00,48.75,48.76,48.67,48.7,11100.0,40.4694,40.4777,40.403,40.4279,11100.0
2010-10-15 14:00:00,48.71,48.71,48.62,48.68,19200.0,40.4362,40.4362,40.3615,40.4113,19200.0
2010-10-15 14:05:00,48.67,48.79,48.67,48.78,21200.0,40.403,40.5026,40.403,40.4943,21200.0
2010-10-15 14:10:00,48.77,48.88,48.77,48.87,17200.0,40.486,40.5773,40.486,40.569,17200.0
2010-10-15 14:15:00,48.88,48.89,48.85,48.87,8900.0,40.5773,40.5856,40.5524,40.569,8900.0
2010-10-15 14:20:00,48.87,48.88,48.78,48.8,13000.0,40.569,40.5773,40.4943,40.5109,13000.0
2010-10-15 14:25:00,48.81,48.91,48.8,48.9,14300.0,40.5192,40.6022,40.5109,40.5939,14300.0
2010-10-15 14:30:00,48.89,48.95,48.88,48.93,20400.0,40.5856,40.6354,40.5773,40.6188,20400.0
2010-10-15 14:35:00,48.94,48.96,48.9,48.9,20800.0,40.6271,40.6437,40.5939,40.5939,20800.0
2010-10-15 14:40:00,48.89,48.89,48.81,48.85,27800.0,40.5856,40.5856,40.5192,40.5524,27800.0
2010-10-15 14:45:00,48.84,48.86,48.81,48.85,28100.0,40.5441,40.5607,40.5192,40.5524,28100.0
2010-10-15 14:50:00,48.87,48.94,48.85,48.93,60800.0,40.569,40.6271,40.5524,40.6188,60800.0
2010-10-15 14:55:00,48.94,48.96,48.91,48.96,57300.0,40.6271,40.6437,40.6022,40.6437,57300.0
2010-10-15 15:00:00,48.96,48.96,48.8,48.84,41000.0,40.6437,40.6437,40.5109,40.5441,41000.0
2010-10-15 15:05:00,48.84,48.84,48.79,48.82,26300.0,40.5441,40.5441,40.5026,40.5275,26300.0
2010-10-15 15:10:00,48.81,48.86,48.79,48.86,24300.0,40.5192,40.5607,40.5026,40.5607,24300.0
2010-10-15 15:15:00,48.86,48.95,48.86,48.91,35400.0,40.5607,40.6354,40.5607,40.6022,35400.0
2010-10-15 15:20:00,48.91,48.98,48.91,48.98,22400.0,40.6022,40.6603,40.6022,40.6603,22400.0
2010-10-15 15:25:00,48.98,49.07,48.98,49.06,61900.0,40.6603,40.7351,40.6603,40.7268,61900.0
2010-10-15 15:30:00,49.06,49.06,48.99,49.02,53000.0,40.7268,40.7268,40.6686,40.6935,53000.0
2010-10-15 15:35:00,49.01,49.04,49.0,49.03,37900.0,40.6852,40.7101,40.6769,40.7018,37900.0
2010-10-15 15:40:00,49.03,49.04,49.0,49.02,33800.0,40.7018,40.7101,40.6769,40.6935,33800.0
2010-10-15 15:45:00,49.02,49.08,49.02,49.08,49600.0,40.6935,40.7434,40.6935,40.7434,49600.0
2010-10-15 15:50:00,49.07,49.08,49.03,49.08,62200.0,40.7351,40.7434,40.7018,40.7434,62200.0
2010-10-15 15:55:00,49.07,49.08,49.01,49.04,88600.0,40.7351,40.7434,40.6852,40.7101,88600.0
2010-10-18 09:30:00,49.3,50.65,49.3,50.63,210200.0,40.926,42.0467,40.926,42.0301,210200.0
2010-10-18 09:35:00,50.65,50.65,49.94,49.97,67600.0,42.0467,42.0467,41.4573,41.4822,67600.0
2010-10-18 09:40:00,49.97,50.15,49.83,49.85,35500.0,41.4822,41.6316,41.366,41.3826,35500.0
2010-10-18 09:45:00,49.83,49.87,49.61,49.74,56600.0,41.366,41.3992,41.1833,41.2912,56600.0
2010-10-18 09:50:00,49.74,49.92,49.74,49.88,59900.0,41.2912,41.4407,41.2912,41.4075,59900.0
2010-10-18 09:55:00,49.87,49.96,49.83,49.9,43800.0,41.3992,41.4739,41.366,41.4241,43800.0
2010-10-18 10:00:00,49.91,50.07,49.88,49.88,49500.0,41.4324,41.5652,41.4075,41.4075,49500.0
2010-10-18 10:05:00,49.89,49.94,49.88,49.93,38000.0,41.4158,41.4573,41.4075,41.449,38000.0
2010-10-18 10:10:00,49.92,50.08,49.9,50.07,52500.0,41.4407,41.5735,41.4241,41.5652,52500.0
2010-10-18 10:15:00,50.07,50.14,49.97,50.0,30500.0,41.5652,41.6233,41.4822,41.5071,30500.0
2010-10-18 10:20:00,50.01,50.04,49.9,49.93,26400.0,41.5154,41.5403,41.4241,41.449,26400.0
2010-10-18 10:25:00,49.93,49.96,49.7,49.73,32000.0,41.449,41.4739,41.258,41.2829,32000.0
2010-10-18 10:30:00,49.73,49.82,49.72,49.79,33800.0,41.2829,41.3577,41.2746,41.3328,33800.0
2010-10-18 10:35:00,49.8,49.94,49.8,49.94,26900.0,41.3411,41.4573,41.3411,41.4573,26900.0
2010-10-18 10:40:00,49.93,49.96,49.85,49.94,27100.0,41.449,41.4739,41.3826,41.4573,27100.0
2010-10-18 10:45:00,49.93,50.01,49.91,49.95,39300.0,41.449,41.5154,41.4324,41.4656,39300.0
2010-10-18 10:50:00,49.95,50.03,49.94,49.98,29100.0,41.4656,41.532,41.4573,41.4905,29100.0
2010-10-18 10:55:00,49.98,50.05,49.97,50.04,18500.0,41.4905,41.5486,41.4822,41.5403,18500.0
2010-10-18 11:00:00,50.04,50.09,50.0,50.08,49000.0,41.5403,41.5818,41.5071,41.5735,49000.0
2010-10-18 11:05:00,50.08,50.09,50.02,50.06,32800.0,41.5735,41.5818,41.5237,41.5569,32800.0
2010-10-18 11:10:00,50.06,50.07,50.01,50.05,33900.0,41.5569,41.5652,41.5154,41.5486,33900.0
2010-10-18 11:15:00,50.06,50.08,50.01,50.06,41400.0,41.5569,41.5735,41.5154,41.5569,41400.0
2010-10-18 11:20:00,50.06,50.13,50.06,50.12,34200.0,41.5569,41.615,41.5569,41.6067,34200.0
2010-10-18 11:25:00,50.13,50.21,50.1,50.21,24900.0,41.615,41.6814,41.5901,41.6814,24900.0
2010-10-18 11:30:00,50.2,50.21,50.09,50.09,33400.0,41.6731,41.6814,41.5818,41.5818,33400.0
2010-10-18 11:35:00,50.09,50.15,50.05,50.15,23500.0,41.5818,41.6316,41.5486,41.6316,23500.0
2010-10-18 11:40:00,50.15,50.15,50.1,50.12,26100.0,41.6316,41.6316,41.5901,41.6067,26100.0
2010-10-18 11:45:00,50.12,50.16,50.11,50.14,12500.0,41.6067,41.6399,41.5984,41.6233,12500.0
2010-10-18 11:50:00,50.13,50.16,50.11,50.14,15800.0,41.615,41.6399,41.5984,41.6233,15800.0
2010-10-18 11:55:00,50.16,50.2,50.12,50.2,15100.0,41.6399,41.6731,41.6067,41.6731,15100.0
2010-10-18 12:00:00,50.19,50.24,50.19,50.22,12000.0,41.6648,41.7063,41.6648,41.6897,12000.0
2010-10-18 12:05:00,50.24,50.24,50.16,50.2,24200.0,41.7063,41.7063,41.6399,41.6731,24200.0
2010-10-18 12:10:00,50.2,50.21,50.16,50.21,10700.0,41.6731,41.6814,41.6399,41.6814,10700.0
2010-10-18 12:15:00,50.19,50.19,50.14,50.14,17600.0,41.6648,41.6648,41.6233,41.6233,17600.0
2010-10-18 12:20:00,50.14,50.15,50.12,50.14,13600.0,41.6233,41.6316,41.6067,41.6233,13600.0
2010-10-18 12:25:00,50.12,50.13,50.11,50.13,14400.0,41.6067,41.615,41.5984,41.615,14400.0
2010-10-18 12:30:00,50.12,50.13,50.11,50.13,22900.0,41.6067,41.615,41.5984,41.615,22900.0
2010-10-18 12:35:00,50.14,50.15,50.11,50.13,9500.0,41.6233,41.6316,41.5984,41.615,9500.0
2010-10-18 12:40:00,50.14,50.15,50.11,50.15,9200.0,41.6233,41.6316,41.5984,41.6316,9200.0
2010-10-18 12:45:00,50.13,50.14,50.07,50.07,9200.0,41.615,41.6233,41.5652,41.5652,9200.0
2010-10-18 12:50:00,50.08,50.11,50.01,50.02,23200.0,41.5735,41.5984,41.5154,41.5237,23200.0
2010-10-18 12:55:00,50.01,50.04,49.99,50.03,16900.0,41.5154,41.5403,41.4988,41.532,16900.0
2010-10-18 13:00:00,50.03,50.06,50.01,50.06,8100.0,41.532,41.5569,41.5154,41.5569,8100.0
2010-10-18 13:05:00,50.06,50.12,50.06,50.12,16500.0,41.5569,41.6067,41.5569,41.6067,16500.0
2010-10-18 13:10:00,50.12,50.17,50.12,50.16,10600.0,41.6067,41.6482,41.6067,41.6399,10600.0
2010-10-18 13:15:00,50.16,50.18,50.15,50.16,16200.0,41.6399,41.6565,41.6316,41.6399,16200.0
2010-10-18 13:20:00,50.16,50.17,50.15,50.16,10200.0,41.6399,41.6482,41.6316,41.6399,10200.0
2010-10-18 13:25:00,50.17,50.2,50.15,50.2,19400.0,41.6482,41.6731,41.6316,41.6731,19400.0
2010-10-18 13:30:00,50.19,50.23,50.18,50.23,16600.0,41.6648,41.698,41.6565,41.698,16600.0
2010-10-18 13:35:00,50.24,50.27,50.22,50.27,10500.0,41.7063,41.7312,41.6897,41.7312,10500.0
2010-10-18 13:40:00,50.26,50.27,50.24,50.25,13600.0,41.7229,41.7312,41.7063,41.7146,13600.0
2010-10-18 13:45:00,50.25,50.29,50.24,50.29,16700.0,41.7146,41.7478,41.7063,41.7478,16700.0
2010-10-18 13:50:00,50.29,50.29,50.24,50.24,11200.0,41.7478,41.7478,41.7063,41.7063,11200.0
2010-10-18 13:55:00,50.24,50.28,50.23,50.28,24700.0,41.7063,41.7395,41.698,41.7395,24700.0
2010-10-18 14:00:00,50.28,50.34,50.28,50.34,74000.0,41.7395,41.7893,41.7395,41.7893,74000.0
2010-10-18 14:05:00,50.34,50.35,50.29,50.32,26400.0,41.7893,41.7976,41.7478,41.7727,26400.0
2010-10-18 14:10:00,50.31,50.35,50.3,50.31,13200.0,41.7644,41.7976,41.7561,41.7644,13200.0
2010-10-18 14:15:00,50.3,50.34,50.29,50.33,19900.0,41.7561,41.7893,41.7478,41.781,19900.0
2010-10-18 14:20:00,50.32,50.4,50.32,50.4,28200.0,41.7727,41.8391,41.7727,41.8391,28200.0
2010-10-18 14:25:00,50.39,50.52,50.38,50.46,55100.0,41.8308,41.9388,41.8225,41.8889,55100.0
2010-10-18 14:30:00,50.46,50.46,50.37,50.38,33300.0,41.8889,41.8889,41.8142,41.8225,33300.0
2010-10-18 14:35:00,50.37,50.4,50.31,50.35,34100.0,41.8142,41.8391,41.7644,41.7976,34100.0
2010-10-18 14:40:00,50.36,50.37,50.33,50.33,15000.0,41.8059,41.8142,41.781,41.781,15000.0
2010-10-18 14:45:00,50.34,50.34,50.31,50.33,17400.0,41.7893,41.7893,41.7644,41.781,17400.0
2010-10-18 14:50:00,50.32,50.33,50.24,50.25,31100.0,41.7727,41.781,41.7063,41.7146,31100.0
2010-10-18 14:55:00,50.26,50.3,50.24,50.27,21400.0,41.7229,41.7561,41.7063,41.7312,21400.0
2010-10-18 15:00:00,50.27,50.3,50.26,50.27,30000.0,41.7312,41.7561,41.7229,41.7312,30000.0
2010-10-18 15:05:00,50.27,50.4,50.27,50.39,60700.0,41.7312,41.8391,41.7312,41.8308,60700.0
2010-10-18 15:10:00,50.39,50.42,50.34,50.34,35000.0,41.8308,41.8557,41.7893,41.7893,35000.0
2010-10-18 15:15:00,50.34,50.37,50.34,50.34,85000.0,41.7893,41.8142,41.7893,41.7893,85000.0
2010-10-18 15:20:00,50.35,50.38,50.34,50.37,44900.0,41.7976,41.8225,41.7893,41.8142,44900.0
2010-10-18 15:25:00,50.36,50.39,50.35,50.38,27900.0,41.8059,41.8308,41.7976,41.8225,27900.0
2010-10-18 15:30:00,50.38,50.46,50.38,50.4,56700.0,41.8225,41.8889,41.8225,41.8391,56700.0
2010-10-18 15:35:00,50.4,50.5,50.4,50.48,71900.0,41.8391,41.9222,41.8391,41.9056,71900.0
2010-10-18 15:40:00,50.49,50.54,50.47,50.53,72700.0,41.9139,41.9554,41.8973,41.9471,72700.0
2010-10-18 15:45:00,50.51,50.51,50.38,50.38,79000.0,41.9305,41.9305,41.8225,41.8225,79000.0
2010-10-18 15:50:00,50.39,50.43,50.38,50.41,87400.0,41.8308,41.864,41.8225,41.8474,87400.0
2010-10-18 15:55:00,50.42,50.5,50.41,50.49,198100.0,41.8557,41.9222,41.8474,41.9139,198100.0
2010-10-19 09:30:00,48.95,49.64,48.61,48.85,71100.0,40.6354,41.2082,40.3532,40.5524,71100.0
2010-10-19 09:35:00,48.87,49.33,48.87,49.33,55600.0,40.569,40.9509,40.569,40.9509,55600.0
2010-10-19 09:40:00,49.32,49.36,49.24,49.26,43700.0,40.9426,40.9758,40.8762,40.8928,43700.0
2010-10-19 09:45:00,49.26,49.35,49.22,49.26,97600.0,40.8928,40.9675,40.8596,40.8928,97600.0
2010-10-19 09:50:00,49.25,49.36,49.25,49.29,69500.0,40.8845,40.9758,40.8845,40.9177,69500.0
2010-10-19 09:55:00,49.28,49.43,49.28,49.42,35300.0,40.9094,41.0339,40.9094,41.0256,35300.0
2010-10-19 10:00:00,49.42,49.52,49.31,49.43,43100.0,41.0256,41.1086,40.9343,41.0339,43100.0
2010-10-19 10:05:00,49.43,49.54,49.37,49.53,65100.0,41.0339,41.1252,40.9841,41.1169,65100.0
2010-10-19 10:10:00,49.53,49.62,49.51,49.59,27400.0,41.1169,41.1916,41.1003,41.1667,27400.0
2010-10-19 10:15:00,49.59,49.94,49.59,49.89,90300.0,41.1667,41.4573,41.1667,41.4158,90300.0
2010-10-19 10:20:00,49.89,50.04,49.89,49.99,98600.0,41.4158,41.5403,41.4158,41.4988,98600.0
2010-10-19 10:25:00,50.0,50.41,49.98,50.36,171500.0,41.5071,41.8474,41.4905,41.8059,171500.0
2010-10-19 10:30:00,50.36,50.36,50.08,50.1,82700.0,41.8059,41.8059,41.5735,41.5901,82700.0
2010-10-19 10:35:00,50.1,50.14,49.75,49.84,59700.0,41.5901,41.6233,41.2995,41.3743,59700.0
2010-10-19 10:40:00,49.84,49.86,49.78,49.83,71300.0,41.3743,41.3909,41.3245,41.366,71300.0
2010-10-19 10:45:00,49.83,49.85,49.78,49.78,61600.0,41.366,41.3826,41.3245,41.3245,61600.0
2010-10-19 10:50:00,49.78,49.91,49.65,49.65,78600.0,41.3245,41.4324,41.2165,41.2165,78600.0
2010-10-19 10:55:00,49.64,49.7,49.53,49.54,40200.0,41.2082,41.258,41.1169,41.1252,40200.0
2010-10-19 11:00:00,49.53,49.76,49.53,49.76,36800.0,41.1169,41.3079,41.1169,41.3079,36800.0
2010-10-19 11:05:00,49.75,49.77,49.61,49.62,22800.0,41.2995,41.3162,41.1833,41.1916,22800.0
2010-10-19 11:10:00,49.62,49.64,49.54,49.64,24800.0,41.1916,41.2082,41.1252,41.2082,24800.0
2010-10-19 11:15:00,49.65,49.73,49.6,49.61,16600.0,41.2165,41.2829,41.175,41.1833,16600.0
2010-10-19 11:20:00,49.61,49.61,49.52,49.58,31100.0,41.1833,41.1833,41.1086,41.1584,31100.0
2010-10-19 11:25:00,49.6,49.74,49.6,49.69,18500.0,41.175,41.2912,41.175,41.2497,18500.0
2010-10-19 11:30:00,49.69,49.77,49.64,49.64,18400.0,41.2497,41.3162,41.2082,41.2082,18400.0
2010-10-19 11:35:00,49.64,49.72,49.61,49.72,22200.0,41.2082,41.2746,41.1833,41.2746,22200.0
2010-10-19 11:40:00,49.72,49.75,49.7,49.74,11400.0,41.2746,41.2995,41.258,41.2912,11400.0
2010-10-19 11:45:00,49.75,49.89,49.75,49.87,17100.0,41.2995,41.4158,41.2995,41.3992,17100.0
2010-10-19 11:50:00,49.88,49.96,49.83,49.92,29100.0,41.4075,41.4739,41.366,41.4407,29100.0
2010-10-19 11:55:00,49.91,50.0,49.91,49.99,45200.0,41.4324,41.5071,41.4324,41.4988,45200.0
2010-10-19 12:00:00,49.99,50.0,49.92,49.95,25600.0,41.4988,41.5071,41.4407,41.4656,25600.0
2010-10-19 12:05:00,49.95,49.98,49.91,49.95,37000.0,41.4656,41.4905,41.4324,41.4656,37000.0
2010-10-19 12:10:00,49.94,50.0,49.92,49.92,41400.0,41.4573,41.5071,41.4407,41.4407,41400.0
2010-10-19 12:15:00,49.92,50.05,49.88,50.02,72900.0,41.4407,41.5486,41.4075,41.5237,72900.0
2010-10-19 12:20:00,50.01,50.01,49.87,49.87,24400.0,41.5154,41.5154,41.3992,41.3992,24400.0
2010-10-19 12:25:00,49.87,49.88,49.83,49.86,8600.0,41.3992,41.4075,41.366,41.3909,8600.0
2010-10-19 12:30:00,49.87,50.0,49.86,49.96,77300.0,41.3992,41.5071,41.3909,41.4739,77300.0
2010-10-19 12:35:00,49.96,49.97,49.9,49.9,23700.0,41.4739,41.4822,41.4241,41.4241,23700.0
2010-10-19 12:40:00,49.9,50.12,49.89,50.02,119600.0,41.4241,41.6067,41.4158,41.5237,119600.0
2010-10-19 12:45:00,50.02,50.07,50.0,50.01,48900.0,41.5237,41.5652,41.5071,41.5154,48900.0
2010-10-19 12:50:00,50.01,50.08,50.0,50.08,39900.0,41.5154,41.5735,41.5071,41.5735,39900.0
2010-10-19 12:55:00,50.08,50.14,50.04,50.12,36600.0,41.5735,41.6233,41.5403,41.6067,36600.0
2010-10-19 13:00:00,50.12,50.12,50.06,50.07,24700.0,41.6067,41.6067,41.5569,41.5652,24700.0
2010-10-19 13:05:00,50.07,50.13,50.06,50.11,45000.0,41.5652,41.615,41.5569,41.5984,45000.0
2010-10-19 13:10:00,50.1,50.13,50.01,50.01,31400.0,41.5901,41.615,41.5154,41.5154,31400.0
2010-10-19 13:15:00,50.01,50.09,50.0,50.07,41200.0,41.5154,41.5818,41.5071,41.5652,41200.0
2010-10-19 13:20:00,50.07,50.1,50.0,50.0,22800.0,41.5652,41.5901,41.5071,41.5071,22800.0
2010-10-19 13:25:00,50.0,50.0,49.89,49.92,17100.0,41.5071,41.5071,41.4158,41.4407,17100.0
2010-10-19 13:30:00,49.92,49.97,49.9,49.96,16800.0,41.4407,41.4822,41.4241,41.4739,16800.0
2010-10-19 13:35:00,49.96,50.0,49.91,50.0,33100.0,41.4739,41.5071,41.4324,41.5071,33100.0
2010-10-19 13:40:00,49.99,50.03,49.98,49.98,50600.0,41.4988,41.532,41.4905,41.4905,50600.0
2010-10-19 13:45:00,49.97,50.02,49.95,50.02,23300.0,41.4822,41.5237,41.4656,41.5237,23300.0
2010-10-19 13:50:00,50.01,50.08,49.98,50.0,68400.0,41.5154,41.5735,41.4905,41.5071,68400.0
2010-10-19 13:55:00,49.99,50.0,49.94,49.94,40300.0,41.4988,41.5071,41.4573,41.4573,40300.0
2010-10-19 14:00:00,49.94,49.97,49.69,49.7,102300.0,41.4573,41.4822,41.2497,41.258,102300.0
2010-10-19 14:05:00,49.7,49.88,49.67,49.87,128900.0,41.258,41.4075,41.2331,41.3992,128900.0
2010-10-19 14:10:00,49.87,49.93,49.8,49.86,104200.0,41.3992,41.449,41.3411,41.3909,104200.0
2010-10-19 14:15:00,49.86,49.93,49.84,49.89,61600.0,41.3909,41.449,41.3743,41.4158,61600.0
2010-10-19 14:20:00,49.89,49.91,49.83,49.85,43900.0,41.4158,41.4324,41.366,41.3826,43900.0
2010-10-19 14:25:00,49.85,49.93,49.77,49.89,64800.0,41.3826,41.449,41.3162,41.4158,64800.0
2010-10-19 14:30:00,49.88,49.91,49.82,49.88,70300.0,41.4075,41.4324,41.3577,41.4075,70300.0
2010-10-19 14:35:00,49.88,50.06,49.85,50.05,90700.0,41.4075,41.5569,41.3826,41.5486,90700.0
2010-10-19 14:40:00,50.05,50.12,50.01,50.02,47600.0,41.5486,41.6067,41.5154,41.5237,47600.0
2010-10-19 14:45:00,50.01,50.04,49.97,50.01,36500.0,41.5154,41.5403,41.4822,41.5154,36500.0
2010-10-19 14:50:00,50.01,50.05,49.96,50.02,50000.0,41.5154,41.5486,41.4739,41.5237,50000.0
2010-10-19 14:55:00,50.01,50.02,49.91,49.97,45800.0,41.5154,41.5237,41.4324,41.4822,45800.0
2010-10-19 15:00:00,49.98,49.99,49.77,49.78,61800.0,41.4905,41.4988,41.3162,41.3245,61800.0
2010-10-19 15:05:00,49.79,49.8,49.71,49.74,79000.0,41.3328,41.3411,41.2663,41.2912,79000.0
2010-10-19 15:10:00,49.73,49.79,49.68,49.72,59600.0,41.2829,41.3328,41.2414,41.2746,59600.0
2010-10-19 15:15:00,49.72,49.82,49.71,49.81,57600.0,41.2746,41.3577,41.2663,41.3494,57600.0
2010-10-19 15:20:00,49.82,49.85,49.79,49.83,56800.0,41.3577,41.3826,41.3328,41.366,56800.0
2010-10-19 15:25:00,49.83,49.87,49.78,49.81,123200.0,41.366,41.3992,41.3245,41.3494,123200.0
2010-10-19 15:30:00,49.8,49.81,49.74,49.78,86500.0,41.3411,41.3494,41.2912,41.3245,86500.0
2010-10-19 15:35:00,49.79,49.86,49.78,49.85,70700.0,41.3328,41.3909,41.3245,41.3826,70700.0
2010-10-19 15:40:00,49.86,50.0,49.85,49.99,140700.0,41.3909,41.5071,41.3826,41.4988,140700.0
2010-10-19 15:45:00,49.99,50.02,49.95,49.96,129300.0,41.4988,41.5237,41.4656,41.4739,129300.0
2010-10-19 15:50:00,49.96,50.0,49.93,50.0,148500.0,41.4739,41.5071,41.449,41.5071,148500.0
2010-10-19 15:55:00,50.0,50.26,49.99,50.09,340400.0,41.5071,41.7229,41.4988,41.5818,340400.0
2010-10-20 09:30:00,52.86,53.0,52.21,52.62,293700.0,43.8813,43.9975,43.3417,43.6821,293700.0
2010-10-20 09:35:00,52.64,52.75,52.36,52.46,258600.0,43.6987,43.79,43.4662,43.5492,258600.0
2010-10-20 09:40:00,52.48,52.74,52.02,52.28,207000.0,43.5658,43.7817,43.184,43.3998,207000.0
2010-10-20 09:45:00,52.27,52.32,51.83,52.01,161600.0,43.3915,43.433,43.0262,43.1757,161600.0
2010-10-20 09:50:00,52.0,52.03,51.56,51.7,223400.0,43.1674,43.1923,42.8021,42.9183,223400.0
2010-10-20 09:55:00,51.7,51.86,51.61,51.61,195800.0,42.9183,43.0511,42.8436,42.8436,195800.0
2010-10-20 10:00:00,51.61,51.8,51.27,51.37,191600.0,42.8436,43.0013,42.5614,42.6444,191600.0
2010-10-20 10:05:00,51.38,51.43,51.13,51.13,103600.0,42.6527,42.6942,42.4451,42.4451,103600.0
2010-10-20 10:10:00,51.12,51.35,51.09,51.31,130000.0,42.4368,42.6278,42.4119,42.5946,130000.0
2010-10-20 10:15:00,51.36,51.55,51.34,51.4,103100.0,42.6361,42.7938,42.6195,42.6693,103100.0
2010-10-20 10:20:00,51.4,51.42,51.19,51.31,84900.0,42.6693,42.6859,42.495,42.5946,84900.0
2010-10-20 10:25:00,51.31,51.52,51.31,51.44,118200.0,42.5946,42.7689,42.5946,42.7025,118200.0
2010-10-20 10:30:00,51.46,51.46,51.26,51.28,110700.0,42.7191,42.7191,42.5531,42.5697,110700.0
2010-10-20 10:35:00,51.3,51.35,51.25,51.3,132100.0,42.5863,42.6278,42.5448,42.5863,132100.0
2010-10-20 10:40:00,51.3,51.51,51.29,51.51,155700.0,42.5863,42.7606,42.578,42.7606,155700.0
2010-10-20 10:45:00,51.5,51.57,51.45,51.54,51800.0,42.7523,42.8104,42.7108,42.7855,51800.0
2010-10-20 10:50:00,51.55,51.65,51.38,51.53,51000.0,42.7938,42.8768,42.6527,42.7772,51000.0
2010-10-20 10:55:00,51.52,51.55,51.32,51.39,26800.0,42.7689,42.7938,42.6029,42.661,26800.0
2010-10-20 11:00:00,51.43,51.52,51.42,51.42,19000.0,42.6942,42.7689,42.6859,42.6859,19000.0
2010-10-20 11:05:00,51.42,51.51,51.39,51.49,25100.0,42.6859,42.7606,42.661,42.744,25100.0
2010-10-20 11:10:00,51.49,51.5,51.19,51.22,44100.0,42.744,42.7523,42.495,42.5199,44100.0
2010-10-20 11:15:00,51.23,51.31,51.19,51.29,14300.0,42.5282,42.5946,42.495,42.578,14300.0
2010-10-20 11:20:00,51.29,51.35,51.28,51.31,26200.0,42.578,42.6278,42.5697,42.5946,26200.0
2010-10-20 11:25:00,51.31,51.4,51.27,51.34,33200.0,42.5946,42.6693,42.5614,42.6195,33200.0
2010-10-20 11:30:00,51.35,51.39,51.31,51.36,21500.0,42.6278,42.661,42.5946,42.6361,21500.0
2010-10-20 11:35:00,51.36,51.38,51.26,51.28,19400.0,42.6361,42.6527,42.5531,42.5697,19400.0
2010-10-20 11:40:00,51.26,51.36,51.26,51.3,17200.0,42.5531,42.6361,42.5531,42.5863,17200.0
2010-10-20 11:45:00,51.3,51.36,51.25,51.29,31300.0,42.5863,42.6361,42.5448,42.578,31300.0
2010-10-20 11:50:00,51.29,51.32,51.25,51.27,20800.0,42.578,42.6029,42.5448,42.5614,20800.0
2010-10-20 11:55:00,51.26,51.26,51.06,51.18,37100.0,42.5531,42.5531,42.387,42.4867,37100.0
2010-10-20 12:00:00,51.17,51.26,51.16,51.21,32800.0,42.4784,42.5531,42.47,42.5116,32800.0
2010-10-20 12:05:00,51.2,51.22,51.15,51.2,32900.0,42.5033,42.5199,42.4617,42.5033,32900.0
2010-10-20 12:10:00,51.2,51.21,51.17,51.18,21700.0,42.5033,42.5116,42.4784,42.4867,21700.0
2010-10-20 12:15:00,51.18,51.21,51.1,51.17,51400.0,42.4867,42.5116,42.4202,42.4784,51400.0
2010-10-20 12:20:00,51.17,51.2,51.02,51.05,31700.0,42.4784,42.5033,42.3538,42.3787,31700.0
2010-10-20 12:25:00,51.05,51.1,50.96,51.06,48200.0,42.3787,42.4202,42.304,42.387,48200.0
2010-10-20 12:30:00,51.05,51.08,51.02,51.06,20400.0,42.3787,42.4036,42.3538,42.387,20400.0
2010-10-20 12:35:00,51.06,51.09,51.04,51.08,39700.0,42.387,42.4119,42.3704,42.4036,39700.0
2010-10-20 12:40:00,51.08,51.21,51.07,51.1,58500.0,42.4036,42.5116,42.3953,42.4202,58500.0
2010-10-20 12:45:00,51.1,51.11,51.05,51.06,73100.0,42.4202,42.4285,42.3787,42.387,73100.0
2010-10-20 12:50:00,51.06,51.11,51.06,51.06,106500.0,42.387,42.4285,42.387,42.387,106500.0
2010-10-20 12:55:00,51.06,51.06,50.91,50.94,21500.0,42.387,42.387,42.2625,42.2874,21500.0
2010-10-20 13:00:00,50.94,51.06,50.94,51.01,9500.0,42.2874,42.387,42.2874,42.3455,9500.0
2010-10-20 13:05:00,51.01,51.02,50.96,50.96,8700.0,42.3455,42.3538,42.304,42.304,8700.0
2010-10-20 13:10:00,50.96,50.96,50.83,50.85,43800.0,42.304,42.304,42.1961,42.2127,43800.0
2010-10-20 13:15:00,50.86,50.91,50.86,50.9,20500.0,42.221,42.2625,42.221,42.2542,20500.0
2010-10-20 13:20:00,50.9,50.96,50.87,50.95,23400.0,42.2542,42.304,42.2293,42.2957,23400.0
2010-10-20 13:25:00,50.94,50.94,50.89,50.9,13500.0,42.2874,42.2874,42.2459,42.2542,13500.0
2010-10-20 13:30:00,50.9,50.9,50.82,50.82,23400.0,42.2542,42.2542,42.1878,42.1878,23400.0
2010-10-20 13:35:00,50.82,50.9,50.8,50.85,18400.0,42.1878,42.2542,42.1712,42.2127,18400.0
2010-10-20 13:40:00,50.85,50.86,50.76,50.8,23800.0,42.2127,42.221,42.138,42.1712,23800.0
2010-10-20 13:45:00,50.8,50.8,50.73,50.77,22300.0,42.1712,42.1712,42.1131,42.1463,22300.0
2010-10-20 13:50:00,50.78,50.81,50.77,50.81,23900.0,42.1546,42.1795,42.1463,42.1795,23900.0
2010-10-20 13:55:00,50.8,50.81,50.73,50.74,28100.0,42.1712,42.1795,42.1131,42.1214,28100.0
2010-10-20 14:00:00,50.75,50.92,50.74,50.75,40600.0,42.1297,42.2708,42.1214,42.1297,40600.0
2010-10-20 14:05:00,50.75,50.79,50.68,50.71,37100.0,42.1297,42.1629,42.0716,42.0965,37100.0
2010-10-20 14:10:00,50.72,50.76,50.67,50.71,52300.0,42.1048,42.138,42.0633,42.0965,52300.0
2010-10-20 14:15:00,50.71,50.75,50.61,50.65,49400.0,42.0965,42.1297,42.0135,42.0467,49400.0
2010-10-20 14:20:00,50.64,50.66,50.53,50.55,78900.0,42.0384,42.055,41.9471,41.9637,78900.0
2010-10-20 14:25:00,50.55,50.57,50.5,50.52,27200.0,41.9637,41.9803,41.9222,41.9388,27200.0
2010-10-20 14:30:00,50.53,50.57,50.45,50.46,56100.0,41.9471,41.9803,41.8806,41.8889,56100.0
2010-10-20 14:35:00,50.47,50.5,50.38,50.38,53200.0,41.8973,41.9222,41.8225,41.8225,53200.0
2010-10-20 14:40:00,50.39,50.4,50.16,50.17,121900.0,41.8308,41.8391,41.6399,41.6482,121900.0
2010-10-20 14:45:00,50.17,50.23,50.03,50.17,178500.0,41.6482,41.698,41.532,41.6482,178500.0
2010-10-20 14:50:00,50.17,50.3,50.12,50.16,72900.0,41.6482,41.7561,41.6067,41.6399,72900.0
2010-10-20 14:55:00,50.16,50.41,50.08,50.38,57200.0,41.6399,41.8474,41.5735,41.8225,57200.0
2010-10-20 15:00:00,50.39,50.5,50.38,50.46,55000.0,41.8308,41.9222,41.8225,41.8889,55000.0
2010-10-20 15:05:00,50.47,50.62,50.45,50.6,37900.0,41.8973,42.0218,41.8806,42.0052,37900.0
2010-10-20 15:10:00,50.6,50.6,50.52,50.59,50800.0,42.0052,42.0052,41.9388,41.9969,50800.0
2010-10-20 15:15:00,50.59,50.68,50.58,50.67,51500.0,41.9969,42.0716,41.9886,42.0633,51500.0
2010-10-20 15:20:00,50.68,50.78,50.68,50.72,82100.0,42.0716,42.1546,42.0716,42.1048,82100.0
2010-10-20 15:25:00,50.72,50.82,50.71,50.79,48600.0,42.1048,42.1878,42.0965,42.1629,48600.0
2010-10-20 15:30:00,50.8,50.81,50.67,50.71,88200.0,42.1712,42.1795,42.0633,42.0965,88200.0
2010-10-20 15:35:00,50.7,50.7,50.5,50.61,59200.0,42.0882,42.0882,41.9222,42.0135,59200.0
2010-10-20 15:40:00,50.62,50.64,50.59,50.63,69000.0,42.0218,42.0384,41.9969,42.0301,69000.0
2010-10-20 15:45:00,50.63,50.78,50.63,50.76,83800.0,42.0301,42.1546,42.0301,42.138,83800.0
2010-10-20 15:50:00,50.76,50.82,50.58,50.58,130000.0,42.138,42.1878,41.9886,41.9886,130000.0
2010-10-20 15:55:00,50.57,50.64,50.55,50.56,154500.0,41.9803,42.0384,41.9637,41.972,154500.0
2010-10-21 09:30:00,50.82,51.05,50.81,50.85,32400.0,42.1878,42.3787,42.1795,42.2127,32400.0
2010-10-21 09:35:00,50.83,50.93,50.69,50.91,23200.0,42.1961,42.2791,42.0799,42.2625,23200.0
2010-10-21 09:40:00,50.9,50.94,50.74,50.87,49600.0,42.2542,42.2874,42.1214,42.2293,49600.0
2010-10-21 09:45:00,50.9,50.9,50.75,50.79,12500.0,42.2542,42.2542,42.1297,42.1629,12500.0
2010-10-21 09:50:00,50.79,50.86,50.71,50.74,20800.0,42.1629,42.221,42.0965,42.1214,20800.0
2010-10-21 09:55:00,50.73,50.99,50.69,50.89,41300.0,42.1131,42.3289,42.0799,42.2459,41300.0
2010-10-21 10:00:00,50.89,51.1,50.82,50.97,162000.0,42.2459,42.4202,42.1878,42.3123,162000.0
2010-10-21 10:05:00,50.96,51.23,50.87,51.23,30700.0,42.304,42.5282,42.2293,42.5282,30700.0
2010-10-21 10:10:00,51.22,51.26,51.15,51.24,24200.0,42.5199,42.5531,42.4617,42.5365,24200.0
2010-10-21 10:15:00,51.23,51.38,51.21,51.38,71900.0,42.5282,42.6527,42.5116,42.6527,71900.0
2010-10-21 10:20:00,51.38,51.38,51.22,51.32,30200.0,42.6527,42.6527,42.5199,42.6029,30200.0
2010-10-21 10:25:00,51.32,51.35,51.17,51.18,19500.0,42.6029,42.6278,42.4784,42.4867,19500.0
2010-10-21 10:30:00,51.18,51.27,51.17,51.18,32200.0,42.4867,42.5614,42.4784,42.4867,32200.0
2010-10-21 10:35:00,51.18,51.2,51.11,51.17,15900.0,42.4867,42.5033,42.4285,42.4784,15900.0
2010-10-21 10:40:00,51.15,51.2,51.14,51.15,18700.0,42.4617,42.5033,42.4534,42.4617,18700.0
2010-10-21 10:45:00,51.14,51.17,51.13,51.17,11900.0,42.4534,42.4784,42.4451,42.4784,11900.0
2010-10-21 10:50:00,51.17,51.18,51.05,51.05,25100.0,42.4784,42.4867,42.3787,42.3787,25100.0
2010-10-21 10:55:00,51.04,51.16,51.01,51.16,33200.0,42.3704,42.47,42.3455,42.47,33200.0
2010-10-21 11:00:00,51.16,51.25,51.15,51.15,30600.0,42.47,42.5448,42.4617,42.4617,30600.0
2010-10-21 11:05:00,51.15,51.16,51.07,51.07,6700.0,42.4617,42.47,42.3953,42.3953,6700.0
2010-10-21 11:10:00,51.07,51.17,51.06,51.16,41800.0,42.3953,42.4784,42.387,42.47,41800.0
2010-10-21 11:15:00,51.15,51.21,51.14,51.16,48100.0,42.4617,42.5116,42.4534,42.47,48100.0
2010-10-21 11:20:00,51.18,51.25,51.17,51.17,26200.0,42.4867,42.5448,42.4784,42.4784,26200.0
2010-10-21 11:25:00,51.17,51.23,51.03,51.17,38100.0,42.4784,42.5282,42.3621,42.4784,38100.0
2010-10-21 11:30:00,51.17,51.18,51.07,51.08,12400.0,42.4784,42.4867,42.3953,42.4036,12400.0
2010-10-21 11:35:00,51.08,51.08,50.93,50.95,47400.0,42.4036,42.4036,42.2791,42.2957,47400.0
2010-10-21 11:40:00,50.96,51.04,50.93,51.01,26100.0,42.304,42.3704,42.2791,42.3455,26100.0
2010-10-21 11:45:00,51.0,51.06,50.98,51.04,21700.0,42.3372,42.387,42.3206,42.3704,21700.0
2010-10-21 11:50:00,51.05,51.1,51.0,51.05,22900.0,42.3787,42.4202,42.3372,42.3787,22900.0
2010-10-21 11:55:00,51.06,51.23,51.06,51.23,17200.0,42.387,42.5282,42.387,42.5282,17200.0
2010-10-21 12:00:00,51.23,51.23,51.1,51.1,12800.0,42.5282,42.5282,42.4202,42.4202,12800.0
2010-10-21 12:05:00,51.1,51.16,51.07,51.1,41500.0,42.4202,42.47,42.3953,42.4202,41500.0
2010-10-21 12:10:00,51.09,51.19,51.09,51.12,7400.0,42.4119,42.495,42.4119,42.4368,7400.0
2010-10-21 12:15:00,51.1,51.15,51.07,51.14,7000.0,42.4202,42.4617,42.3953,42.4534,7000.0
2010-10-21 12:20:00,51.14,51.17,51.11,51.14,40300.0,42.4534,42.4784,42.4285,42.4534,40300.0
2010-10-21 12:25:00,51.12,51.18,51.1,51.18,12000.0,42.4368,42.4867,42.4202,42.4867,12000.0
2010-10-21 12:30:00,51.19,51.2,51.12,51.12,6000.0,42.495,42.5033,42.4368,42.4368,6000.0
2010-10-21 12:35:00,51.12,51.14,51.01,51.05,42200.0,42.4368,42.4534,42.3455,42.3787,42200.0
2010-10-21 12:40:00,51.06,51.13,51.05,51.11,40800.0,42.387,42.4451,42.3787,42.4285,40800.0
2010-10-21 12:45:00,51.12,51.16,51.09,51.12,32400.0,42.4368,42.47,42.4119,42.4368,32400.0
2010-10-21 12:50:00,51.13,51.15,51.1,51.12,33000.0,42.4451,42.4617,42.4202,42.4368,33000.0
2010-10-21 12:55:00,51.12,51.16,51.11,51.12,11200.0,42.4368,42.47,42.4285,42.4368,11200.0
2010-10-21 13:00:00,51.11,51.28,51.11,51.28,24100.0,42.4285,42.5697,42.4285,42.5697,24100.0
2010-10-21 13:05:00,51.28,51.28,51.21,51.24,14000.0,42.5697,42.5697,42.5116,42.5365,14000.0
2010-10-21 13:10:00,51.25,51.3,51.24,51.26,28500.0,42.5448,42.5863,42.5365,42.5531,28500.0
2010-10-21 13:15:00,51.26,51.3,51.23,51.29,68400.0,42.5531,42.5863,42.5282,42.578,68400.0
2010-10-21 13:20:00,51.28,51.3,51.22,51.22,24500.0,42.5697,42.5863,42.5199,42.5199,24500.0
2010-10-21 13:25:00,51.22,51.42,51.22,51.37,114600.0,42.5199,42.6859,42.5199,42.6444,114600.0
2010-10-21 13:30:00,51.37,51.38,51.21,51.22,28600.0,42.6444,42.6527,42.5116,42.5199,28600.0
2010-10-21 13:35:00,51.22,51.28,51.21,51.25,31700.0,42.5199,42.5697,42.5116,42.5448,31700.0
2010-10-21 13:40:00,51.25,51.28,51.18,51.24,24100.0,42.5448,42.5697,42.4867,42.5365,24100.0
2010-10-21 13:45:00,51.23,51.24,51.05,51.12,32100.0,42.5282,42.5365,42.3787,42.4368,32100.0
2010-10-21 13:50:00,51.11,51.16,51.09,51.12,79900.0,42.4285,42.47,42.4119,42.4368,79900.0
2010-10-21 13:55:00,51.12,51.13,50.88,51.03,170400.0,42.4368,42.4451,42.2376,42.3621,170400.0
2010-10-21 14:00:00,51.04,51.04,50.88,50.93,109000.0,42.3704,42.3704,42.2376,42.2791,109000.0
2010-10-21 14:05:00,50.94,51.01,50.92,50.95,52500.0,42.2874,42.3455,42.2708,42.2957,52500.0
2010-10-21 14:10:00,50.96,50.99,50.93,50.96,31100.0,42.304,42.3289,42.2791,42.304,31100.0
2010-10-21 14:15:00,50.97,51.07,50.93,51.03,20400.0,42.3123,42.3953,42.2791,42.3621,20400.0
2010-10-21 14:20:00,51.04,51.07,51.0,51.05,35700.0,42.3704,42.3953,42.3372,42.3787,35700.0
2010-10-21 14:25:00,51.05,51.1,51.0,51.01,66700.0,42.3787,42.4202,42.3372,42.3455,66700.0
2010-10-21 14:30:00,51.01,51.04,50.98,50.99,50500.0,42.3455,42.3704,42.3206,42.3289,50500.0
2010-10-21 14:35:00,50.99,51.05,50.98,50.98,20000.0,42.3289,42.3787,42.3206,42.3206,20000.0
2010-10-21 14:40:00,50.98,51.09,50.98,51.06,81600.0,42.3206,42.4119,42.3206,42.387,81600.0
2010-10-21 14:45:00,51.07,51.2,51.07,51.15,82900.0,42.3953,42.5033,42.3953,42.4617,82900.0
2010-10-21 14:50:00,51.15,51.28,51.15,51.25,38700.0,42.4617,42.5697,42.4617,42.5448,38700.0
2010-10-21 14:55:00,51.24,51.33,51.17,51.2,161600.0,42.5365,42.6112,42.4784,42.5033,161600.0
2010-10-21 15:00:00,51.2,51.26,51.19,51.21,40800.0,42.5033,42.5531,42.495,42.5116,40800.0
2010-10-21 15:05:00,51.21,51.24,51.14,51.14,29100.0,42.5116,42.5365,42.4534,42.4534,29100.0
2010-10-21 15:10:00,51.15,51.16,51.1,51.1,32600.0,42.4617,42.47,42.4202,42.4202,32600.0
2010-10-21 15:15:00,51.1,51.26,51.1,51.18,79600.0,42.4202,42.5531,42.4202,42.4867,79600.0
2010-10-21 15:20:00,51.17,51.23,51.17,51.23,23300.0,42.4784,42.5282,42.4784,42.5282,23300.0
2010-10-21 15:25:00,51.23,51.25,51.18,51.22,35200.0,42.5282,42.5448,42.4867,42.5199,35200.0
2010-10-21 15:30:00,51.22,51.29,51.16,51.17,76600.0,42.5199,42.578,42.47,42.4784,76600.0
2010-10-21 15:35:00,51.17,51.23,51.17,51.18,26800.0,42.4784,42.5282,42.4784,42.4867,26800.0
2010-10-21 15:40:00,51.18,51.26,51.15,51.25,56400.0,42.4867,42.5531,42.4617,42.5448,56400.0
2010-10-21 15:45:00,51.26,51.33,51.18,51.32,113300.0,42.5531,42.6112,42.4867,42.6029,113300.0
2010-10-21 15:50:00,51.32,51.36,51.26,51.33,111100.0,42.6029,42.6361,42.5531,42.6112,111100.0
2010-10-21 15:55:00,51.33,51.39,51.3,51.33,184100.0,42.6112,42.661,42.5863,42.6112,184100.0
2010-10-22 09:30:00,51.31,51.35,50.91,51.14,28100.0,42.5946,42.6278,42.2625,42.4534,28100.0
2010-10-22 09:35:00,51.15,51.42,51.13,51.24,15700.0,42.4617,42.6859,42.4451,42.5365,15700.0
2010-10-22 09:40:00,51.23,51.28,51.12,51.18,21800.0,42.5282,42.5697,42.4368,42.4867,21800.0
2010-10-22 09:45:00,51.22,51.24,51.07,51.07,26100.0,42.5199,42.5365,42.3953,42.3953,26100.0
2010-10-22 09:50:00,51.06,51.06,50.85,50.85,42900.0,42.387,42.387,42.2127,42.2127,42900.0
2010-10-22 09:55:00,50.84,50.9,50.74,50.75,19400.0,42.2044,42.2542,42.1214,42.1297,19400.0
2010-10-22 10:00:00,50.75,50.75,50.66,50.71,46700.0,42.1297,42.1297,42.055,42.0965,46700.0
2010-10-22 10:05:00,50.72,50.79,50.7,50.76,24500.0,42.1048,42.1629,42.0882,42.138,24500.0
2010-10-22 10:10:00,50.77,50.83,50.72,50.81,26800.0,42.1463,42.1961,42.1048,42.1795,26800.0
2010-10-22 10:15:00,50.82,50.87,50.82,50.87,23000.0,42.1878,42.2293,42.1878,42.2293,23000.0
2010-10-22 10:20:00,50.88,50.94,50.88,50.93,22800.0,42.2376,42.2874,42.2376,42.2791,22800.0
2010-10-22 10:25:00,50.93,50.99,50.91,50.98,12600.0,42.2791,42.3289,42.2625,42.3206,12600.0
2010-10-22 10:30:00,50.99,51.0,50.97,50.97,52800.0,42.3289,42.3372,42.3123,42.3123,52800.0
2010-10-22 10:35:00,50.98,51.04,50.97,51.04,35100.0,42.3206,42.3704,42.3123,42.3704,35100.0
2010-10-22 10:40:00,51.04,51.07,50.94,50.95,31700.0,42.3704,42.3953,42.2874,42.2957,31700.0
2010-10-22 10:45:00,50.95,50.95,50.92,50.92,12000.0,42.2957,42.2957,42.2708,42.2708,12000.0
2010-10-22 10:50:00,50.94,50.95,50.92,50.93,18500.0,42.2874,42.2957,42.2708,42.2791,18500.0
2010-10-22 10:55:00,50.93,50.93,50.84,50.85,21000.0,42.2791,42.2791,42.2044,42.2127,21000.0
2010-10-22 11:00:00,50.85,50.9,50.82,50.9,10500.0,42.2127,42.2542,42.1878,42.2542,10500.0
2010-10-22 11:05:00,50.89,50.89,50.83,50.84,13900.0,42.2459,42.2459,42.1961,42.2044,13900.0
2010-10-22 11:10:00,50.84,50.88,50.83,50.87,10700.0,42.2044,42.2376,42.1961,42.2293,10700.0
2010-10-22 11:15:00,50.87,50.92,50.84,50.9,16800.0,42.2293,42.2708,42.2044,42.2542,16800.0
2010-10-22 11:20:00,50.9,50.92,50.87,50.88,25400.0,42.2542,42.2708,42.2293,42.2376,25400.0
2010-10-22 11:25:00,50.88,50.89,50.87,50.88,9300.0,42.2376,42.2459,42.2293,42.2376,9300.0
2010-10-22 11:30:00,50.88,50.9,50.88,50.9,24700.0,42.2376,42.2542,42.2376,42.2542,24700.0
2010-10-22 11:35:00,50.89,50.93,50.89,50.9,17900.0,42.2459,42.2791,42.2459,42.2542,17900.0
2010-10-22 11:40:00,50.9,50.91,50.89,50.9,10600.0,42.2542,42.2625,42.2459,42.2542,10600.0
2010-10-22 11:45:00,50.9,50.91,50.81,50.81,17000.0,42.2542,42.2625,42.1795,42.1795,17000.0
2010-10-22 11:50:00,50.8,50.85,50.8,50.81,6500.0,42.1712,42.2127,42.1712,42.1795,6500.0
2010-10-22 11:55:00,50.81,50.81,50.77,50.8,17200.0,42.1795,42.1795,42.1463,42.1712,17200.0
2010-10-22 12:00:00,50.8,50.81,50.79,50.8,10600.0,42.1712,42.1795,42.1629,42.1712,10600.0
2010-10-22 12:05:00,50.79,50.81,50.78,50.78,10900.0,42.1629,42.1795,42.1546,42.1546,10900.0
2010-10-22 12:10:00,50.79,50.81,50.77,50.78,9500.0,42.1629,42.1795,42.1463,42.1546,9500.0
2010-10-22 12:15:00,50.78,50.79,50.74,50.75,12400.0,42.1546,42.1629,42.1214,42.1297,12400.0
2010-10-22 12:20:00,50.75,50.76,50.73,50.73,7800.0,42.1297,42.138,42.1131,42.1131,7800.0
2010-10-22 12:25:00,50.74,50.77,50.73,50.75,17000.0,42.1214,42.1463,42.1131,42.1297,17000.0
2010-10-22 12:30:00,50.76,50.76,50.74,50.74,32500.0,42.138,42.138,42.1214,42.1214,32500.0
2010-10-22 12:35:00,50.74,50.76,50.72,50.72,6400.0,42.1214,42.138,42.1048,42.1048,6400.0
2010-10-22 12:40:00,50.71,50.73,50.71,50.71,11300.0,42.0965,42.1131,42.0965,42.0965,11300.0
2010-10-22 12:45:00,50.71,50.71,50.68,50.69,9800.0,42.0965,42.0965,42.0716,42.0799,9800.0
2010-10-22 12:50:00,50.69,50.71,50.67,50.67,6300.0,42.0799,42.0965,42.0633,42.0633,6300.0
2010-10-22 12:55:00,50.68,50.68,50.65,50.67,16300.0,42.0716,42.0716,42.0467,42.0633,16300.0
2010-10-22 13:00:00,50.68,50.7,50.65,50.65,16700.0,42.0716,42.0882,42.0467,42.0467,16700.0
2010-10-22 13:05:00,50.65,50.68,50.65,50.67,6900.0,42.0467,42.0716,42.0467,42.0633,6900.0
2010-10-22 13:10:00,50.68,50.7,50.66,50.67,28200.0,42.0716,42.0882,42.055,42.0633,28200.0
2010-10-22 13:15:00,50.69,50.72,50.69,50.71,18300.0,42.0799,42.1048,42.0799,42.0965,18300.0
2010-10-22 13:20:00,50.7,50.7,50.67,50.7,12700.0,42.0882,42.0882,42.0633,42.0882,12700.0
2010-10-22 13:25:00,50.69,50.74,50.69,50.7,9900.0,42.0799,42.1214,42.0799,42.0882,9900.0
2010-10-22 13:30:00,50.69,50.7,50.67,50.68,9400.0,42.0799,42.0882,42.0633,42.0716,9400.0
2010-10-22 13:35:00,50.67,50.7,50.67,50.69,5300.0,42.0633,42.0882,42.0633,42.0799,5300.0
2010-10-22 13:40:00,50.7,50.7,50.69,50.69,5900.0,42.0882,42.0882,42.0799,42.0799,5900.0
2010-10-22 13:45:00,50.7,50.7,50.66,50.66,7600.0,42.0882,42.0882,42.055,42.055,7600.0
2010-10-22 13:50:00,50.65,50.67,50.63,50.63,39500.0,42.0467,42.0633,42.0301,42.0301,39500.0
2010-10-22 13:55:00,50.63,50.63,50.57,50.58,26200.0,42.0301,42.0301,41.9803,41.9886,26200.0
2010-10-22 14:00:00,50.58,50.58,50.51,50.52,49300.0,41.9886,41.9886,41.9305,41.9388,49300.0
2010-10-22 14:05:00,50.51,50.62,50.5,50.62,37400.0,41.9305,42.0218,41.9222,42.0218,37400.0
2010-10-22 14:10:00,50.62,50.64,50.58,50.61,14200.0,42.0218,42.0384,41.9886,42.0135,14200.0
2010-10-22 14:15:00,50.61,50.62,50.57,50.59,20700.0,42.0135,42.0218,41.9803,41.9969,20700.0
2010-10-22 14:20:00,50.59,50.63,50.58,50.62,11400.0,41.9969,42.0301,41.9886,42.0218,11400.0
2010-10-22 14:25:00,50.62,50.68,50.62,50.68,12100.0,42.0218,42.0716,42.0218,42.0716,12100.0
2010-10-22 14:30:00,50.67,50.71,50.66,50.68,19300.0,42.0633,42.0965,42.055,42.0716,19300.0
2010-10-22 14:35:00,50.67,50.67,50.55,50.56,37200.0,42.0633,42.0633,41.9637,41.972,37200.0
2010-10-22 14:40:00,50.57,50.59,50.52,50.54,40500.0,41.9803,41.9969,41.9388,41.9554,40500.0
2010-10-22 14:45:00,50.54,50.63,50.53,50.6,23400.0,41.9554,42.0301,41.9471,42.0052,23400.0
2010-10-22 14:50:00,50.61,50.61,50.58,50.6,30500.0,42.0135,42.0135,41.9886,42.0052,30500.0
2010-10-22 14:55:00,50.61,50.64,50.6,50.6,25000.0,42.0135,42.0384,42.0052,42.0052,25000.0
2010-10-22 15:00:00,50.6,50.62,50.56,50.62,27300.0,42.0052,42.0218,41.972,42.0218,27300.0
2010-10-22 15:05:00,50.62,50.67,50.59,50.59,33700.0,42.0218,42.0633,41.9969,41.9969,33700.0
2010-10-22 15:10:00,50.59,50.62,50.54,50.55,46000.0,41.9969,42.0218,41.9554,41.9637,46000.0
2010-10-22 15:15:00,50.55,50.55,50.52,50.54,40700.0,41.9637,41.9637,41.9388,41.9554,40700.0
2010-10-22 15:20:00,50.55,50.63,50.55,50.59,31800.0,41.9637,42.0301,41.9637,41.9969,31800.0
2010-10-22 15:25:00,50.59,50.6,50.53,50.54,23800.0,41.9969,42.0052,41.9471,41.9554,23800.0
2010-10-22 15:30:00,50.55,50.62,50.55,50.62,23000.0,41.9637,42.0218,41.9637,42.0218,23000.0
2010-10-22 15:35:00,50.61,50.62,50.54,50.54,34000.0,42.0135,42.0218,41.9554,41.9554,34000.0
2010-10-22 15:40:00,50.55,50.57,50.54,50.57,38100.0,41.9637,41.9803,41.9554,41.9803,38100.0
2010-10-22 15:45:00,50.57,50.62,50.57,50.59,45200.0,41.9803,42.0218,41.9803,41.9969,45200.0
2010-10-22 15:50:00,50.58,50.64,50.58,50.61,60900.0,41.9886,42.0384,41.9886,42.0135,60900.0
2010-10-22 15:55:00,50.62,50.63,50.57,50.63,113000.0,42.0218,42.0301,41.9803,42.0301,113000.0
2010-10-25 09:30:00,50.84,51.39,50.84,51.37,27300.0,42.2044,42.661,42.2044,42.6444,27300.0
2010-10-25 09:35:00,51.38,51.4,51.08,51.14,17600.0,42.6527,42.6693,42.4036,42.4534,17600.0
2010-10-25 09:40:00,51.15,51.49,51.15,51.26,16600.0,42.4617,42.744,42.4617,42.5531,16600.0
2010-10-25 09:45:00,51.26,51.3,51.15,51.3,15600.0,42.5531,42.5863,42.4617,42.5863,15600.0
2010-10-25 09:50:00,51.31,51.35,51.29,51.33,12000.0,42.5946,42.6278,42.578,42.6112,12000.0
2010-10-25 09:55:00,51.32,51.42,51.17,51.28,15000.0,42.6029,42.6859,42.4784,42.5697,15000.0
2010-10-25 10:00:00,51.28,51.44,51.23,51.26,22400.0,42.5697,42.7025,42.5282,42.5531,22400.0
2010-10-25 10:05:00,51.27,51.34,51.24,51.26,8400.0,42.5614,42.6195,42.5365,42.5531,8400.0
2010-10-25 10:10:00,51.24,51.29,51.2,51.2,10200.0,42.5365,42.578,42.5033,42.5033,10200.0
2010-10-25 10:15:00,51.2,51.21,51.11,51.12,32900.0,42.5033,42.5116,42.4285,42.4368,32900.0
2010-10-25 10:20:00,51.1,51.21,51.08,51.14,30500.0,42.4202,42.5116,42.4036,42.4534,30500.0
2010-10-25 10:25:00,51.17,51.2,51.04,51.08,15700.0,42.4784,42.5033,42.3704,42.4036,15700.0
2010-10-25 10:30:00,51.08,51.13,50.93,51.04,22400.0,42.4036,42.4451,42.2791,42.3704,22400.0
2010-10-25 10:35:00,51.02,51.03,50.87,50.91,15800.0,42.3538,42.3621,42.2293,42.2625,15800.0
2010-10-25 10:40:00,50.93,50.95,50.8,50.84,15300.0,42.2791,42.2957,42.1712,42.2044,15300.0
2010-10-25 10:45:00,50.84,50.94,50.82,50.9,17400.0,42.2044,42.2874,42.1878,42.2542,17400.0
2010-10-25 10:50:00,50.89,50.95,50.86,50.91,9800.0,42.2459,42.2957,42.221,42.2625,9800.0
2010-10-25 10:55:00,50.94,50.97,50.9,50.91,11600.0,42.2874,42.3123,42.2542,42.2625,11600.0
2010-10-25 11:00:00,50.9,50.94,50.87,50.87,12200.0,42.2542,42.2874,42.2293,42.2293,12200.0
2010-10-25 11:05:00,50.87,50.99,50.85,50.97,10400.0,42.2293,42.3289,42.2127,42.3123,10400.0
2010-10-25 11:10:00,50.98,51.07,50.98,51.05,22500.0,42.3206,42.3953,42.3206,42.3787,22500.0
2010-10-25 11:15:00,51.03,51.05,50.98,51.05,9400.0,42.3621,42.3787,42.3206,42.3787,9400.0
2010-10-25 11:20:00,51.07,51.08,51.03,51.06,11500.0,42.3953,42.4036,42.3621,42.387,11500.0
2010-10-25 11:25:00,51.06,51.11,51.05,51.11,11500.0,42.387,42.4285,42.3787,42.4285,11500.0
2010-10-25 11:30:00,51.11,51.16,51.1,51.12,11200.0,42.4285,42.47,42.4202,42.4368,11200.0
2010-10-25 11:35:00,51.13,51.13,51.09,51.1,6600.0,42.4451,42.4451,42.4119,42.4202,6600.0
2010-10-25 11:40:00,51.1,51.13,51.09,51.13,4300.0,42.4202,42.4451,42.4119,42.4451,4300.0
2010-10-25 11:45:00,51.14,51.18,51.13,51.18,9900.0,42.4534,42.4867,42.4451,42.4867,9900.0
2010-10-25 11:50:00,51.18,51.18,51.1,51.14,14300.0,42.4867,42.4867,42.4202,42.4534,14300.0
2010-10-25 11:55:00,51.14,51.17,51.13,51.16,7100.0,42.4534,42.4784,42.4451,42.47,7100.0
2010-10-25 12:00:00,51.15,51.17,51.12,51.13,5700.0,42.4617,42.4784,42.4368,42.4451,5700.0
2010-10-25 12:05:00,51.13,51.13,51.06,51.1,10100.0,42.4451,42.4451,42.387,42.4202,10100.0
2010-10-25 12:10:00,51.11,51.19,51.1,51.19,9800.0,42.4285,42.495,42.4202,42.495,9800.0
2010-10-25 12:15:00,51.19,51.25,51.19,51.25,45800.0,42.495,42.5448,42.495,42.5448,45800.0
2010-10-25 12:20:00,51.24,51.27,51.21,51.27,60100.0,42.5365,42.5614,42.5116,42.5614,60100.0
2010-10-25 12:25:00,51.27,51.3,51.25,51.25,12200.0,42.5614,42.5863,42.5448,42.5448,12200.0
2010-10-25 12:30:00,51.25,51.27,51.24,51.26,18200.0,42.5448,42.5614,42.5365,42.5531,18200.0
2010-10-25 12:35:00,51.27,51.28,51.25,51.25,10800.0,42.5614,42.5697,42.5448,42.5448,10800.0
2010-10-25 12:40:00,51.25,51.29,51.25,51.26,14400.0,42.5448,42.578,42.5448,42.5531,14400.0
2010-10-25 12:45:00,51.27,51.28,51.25,51.26,9000.0,42.5614,42.5697,42.5448,42.5531,9000.0
2010-10-25 12:50:00,51.26,51.27,51.22,51.27,13000.0,42.5531,42.5614,42.5199,42.5614,13000.0
2010-10-25 12:55:00,51.27,51.29,51.23,51.24,10500.0,42.5614,42.578,42.5282,42.5365,10500.0
2010-10-25 13:00:00,51.23,51.31,51.23,51.27,22000.0,42.5282,42.5946,42.5282,42.5614,22000.0
2010-10-25 13:05:00,51.27,51.29,51.25,51.28,4600.0,42.5614,42.578,42.5448,42.5697,4600.0
2010-10-25 13:10:00,51.26,51.31,51.26,51.27,14400.0,42.5531,42.5946,42.5531,42.5614,14400.0
2010-10-25 13:15:00,51.27,51.28,51.23,51.24,10400.0,42.5614,42.5697,42.5282,42.5365,10400.0
2010-10-25 13:20:00,51.24,51.3,51.24,51.26,12900.0,42.5365,42.5863,42.5365,42.5531,12900.0
2010-10-25 13:25:00,51.26,51.31,51.26,51.29,16400.0,42.5531,42.5946,42.5531,42.578,16400.0
2010-10-25 13:30:00,51.29,51.31,51.29,51.3,15100.0,42.578,42.5946,42.578,42.5863,15100.0
2010-10-25 13:35:00,51.29,51.31,51.29,51.31,12200.0,42.578,42.5946,42.578,42.5946,12200.0
2010-10-25 13:40:00,51.32,51.33,51.29,51.29,32000.0,42.6029,42.6112,42.578,42.578,32000.0
2010-10-25 13:45:00,51.29,51.33,51.29,51.29,8200.0,42.578,42.6112,42.578,42.578,8200.0
2010-10-25 13:50:00,51.29,51.31,51.29,51.3,22000.0,42.578,42.5946,42.578,42.5863,22000.0
2010-10-25 13:55:00,51.3,51.32,51.29,51.31,15100.0,42.5863,42.6029,42.578,42.5946,15100.0
2010-10-25 14:00:00,51.31,51.31,51.29,51.29,15700.0,42.5946,42.5946,42.578,42.578,15700.0
2010-10-25 14:05:00,51.29,51.33,51.29,51.31,17900.0,42.578,42.6112,42.578,42.5946,17900.0
2010-10-25 14:10:00,51.31,51.33,51.29,51.3,13000.0,42.5946,42.6112,42.578,42.5863,13000.0
2010-10-25 14:15:00,51.3,51.31,51.28,51.29,48300.0,42.5863,42.5946,42.5697,42.578,48300.0
2010-10-25 14:20:00,51.29,51.33,51.29,51.29,15000.0,42.578,42.6112,42.578,42.578,15000.0
2010-10-25 14:25:00,51.3,51.31,51.29,51.29,11900.0,42.5863,42.5946,42.578,42.578,11900.0
2010-10-25 14:30:00,51.29,51.37,51.29,51.29,21400.0,42.578,42.6444,42.578,42.578,21400.0
2010-10-25 14:35:00,51.31,51.34,51.28,51.34,59900.0,42.5946,42.6195,42.5697,42.6195,59900.0
2010-10-25 14:40:00,51.35,51.35,51.29,51.32,18900.0,42.6278,42.6278,42.578,42.6029,18900.0
2010-10-25 14:45:00,51.32,51.34,51.29,51.31,12400.0,42.6029,42.6195,42.578,42.5946,12400.0
2010-10-25 14:50:00,51.31,51.38,51.31,51.37,18700.0,42.5946,42.6527,42.5946,42.6444,18700.0
2010-10-25 14:55:00,51.37,51.38,51.3,51.32,14700.0,42.6444,42.6527,42.5863,42.6029,14700.0
2010-10-25 15:00:00,51.31,51.37,51.31,51.33,22100.0,42.5946,42.6444,42.5946,42.6112,22100.0
2010-10-25 15:05:00,51.33,51.34,51.3,51.31,16400.0,42.6112,42.6195,42.5863,42.5946,16400.0
2010-10-25 15:10:00,51.31,51.32,51.29,51.29,21400.0,42.5946,42.6029,42.578,42.578,21400.0
2010-10-25 15:15:00,51.3,51.37,51.3,51.31,23100.0,42.5863,42.6444,42.5863,42.5946,23100.0
2010-10-25 15:20:00,51.31,51.39,51.3,51.37,36600.0,42.5946,42.661,42.5863,42.6444,36600.0
2010-10-25 15:25:00,51.38,51.43,51.37,51.41,32900.0,42.6527,42.6942,42.6444,42.6776,32900.0
2010-10-25 15:30:00,51.41,51.45,51.41,51.42,54400.0,42.6776,42.7108,42.6776,42.6859,54400.0
2010-10-25 15:35:00,51.42,51.43,51.4,51.41,127700.0,42.6859,42.6942,42.6693,42.6776,127700.0
2010-10-25 15:40:00,51.42,51.46,51.38,51.43,88100.0,42.6859,42.7191,42.6527,42.6942,88100.0
2010-10-25 15:45:00,51.43,51.43,51.2,51.27,114700.0,42.6942,42.6942,42.5033,42.5614,114700.0
2010-10-25 15:50:00,51.28,51.33,51.2,51.28,67200.0,42.5697,42.6112,42.5033,42.5697,67200.0
2010-10-25 15:55:00,51.28,51.3,51.22,51.29,76400.0,42.5697,42.5863,42.5199,42.578,76400.0
2010-10-26 09:30:00,50.96,50.96,50.68,50.71,28900.0,42.304,42.304,42.0716,42.0965,28900.0
2010-10-26 09:35:00,50.71,50.71,50.47,50.64,34700.0,42.0965,42.0965,41.8973,42.0384,34700.0
2010-10-26 09:40:00,50.64,50.65,50.49,50.64,21400.0,42.0384,42.0467,41.9139,42.0384,21400.0
2010-10-26 09:45:00,50.64,50.72,50.58,50.6,8300.0,42.0384,42.1048,41.9886,42.0052,8300.0
2010-10-26 09:50:00,50.62,50.77,50.62,50.7,9200.0,42.0218,42.1463,42.0218,42.0882,9200.0
2010-10-26 09:55:00,50.7,50.72,50.67,50.69,10300.0,42.0882,42.1048,42.0633,42.0799,10300.0
2010-10-26 10:00:00,50.7,50.85,50.69,50.81,16800.0,42.0882,42.2127,42.0799,42.1795,16800.0
2010-10-26 10:05:00,50.82,50.82,50.75,50.79,17200.0,42.1878,42.1878,42.1297,42.1629,17200.0
2010-10-26 10:10:00,50.79,50.84,50.79,50.83,9500.0,42.1629,42.2044,42.1629,42.1961,9500.0
2010-10-26 10:15:00,50.82,50.98,50.82,50.96,15900.0,42.1878,42.3206,42.1878,42.304,15900.0
2010-10-26 10:20:00,50.98,51.06,50.98,51.05,8200.0,42.3206,42.387,42.3206,42.3787,8200.0
2010-10-26 10:25:00,51.05,51.09,50.99,51.01,33600.0,42.3787,42.4119,42.3289,42.3455,33600.0
2010-10-26 10:30:00,50.99,51.04,50.99,51.02,14500.0,42.3289,42.3704,42.3289,42.3538,14500.0
2010-10-26 10:35:00,51.01,51.03,50.99,51.02,22900.0,42.3455,42.3621,42.3289,42.3538,22900.0
2010-10-26 10:40:00,51.02,51.05,50.99,51.01,13500.0,42.3538,42.3787,42.3289,42.3455,13500.0
2010-10-26 10:45:00,51.0,51.05,51.0,51.01,7700.0,42.3372,42.3787,42.3372,42.3455,7700.0
2010-10-26 10:50:00,51.0,51.04,51.0,51.02,9200.0,42.3372,42.3704,42.3372,42.3538,9200.0
2010-10-26 10:55:00,51.01,51.09,50.99,51.09,10000.0,42.3455,42.4119,42.3289,42.4119,10000.0
2010-10-26 11:00:00,51.09,51.2,51.09,51.16,42800.0,42.4119,42.5033,42.4119,42.47,42800.0
2010-10-26 11:05:00,51.14,51.17,51.1,51.15,36100.0,42.4534,42.4784,42.4202,42.4617,36100.0
2010-10-26 11:10:00,51.16,51.22,51.14,51.19,23100.0,42.47,42.5199,42.4534,42.495,23100.0
2010-10-26 11:15:00,51.19,51.24,51.17,51.22,24100.0,42.495,42.5365,42.4784,42.5199,24100.0
2010-10-26 11:20:00,51.22,51.33,51.21,51.33,16700.0,42.5199,42.6112,42.5116,42.6112,16700.0
2010-10-26 11:25:00,51.32,51.32,51.23,51.24,8900.0,42.6029,42.6029,42.5282,42.5365,8900.0
2010-10-26 11:30:00,51.23,51.28,51.17,51.18,36500.0,42.5282,42.5697,42.4784,42.4867,36500.0
2010-10-26 11:35:00,51.18,51.23,51.17,51.23,10300.0,42.4867,42.5282,42.4784,42.5282,10300.0
2010-10-26 11:40:00,51.23,51.26,51.21,51.24,25200.0,42.5282,42.5531,42.5116,42.5365,25200.0
2010-10-26 11:45:00,51.22,51.29,51.21,51.21,35000.0,42.5199,42.578,42.5116,42.5116,35000.0
2010-10-26 11:50:00,51.21,51.25,51.21,51.22,22700.0,42.5116,42.5448,42.5116,42.5199,22700.0
2010-10-26 11:55:00,51.22,51.23,51.13,51.14,24200.0,42.5199,42.5282,42.4451,42.4534,24200.0
2010-10-26 12:00:00,51.15,51.26,51.15,51.21,11000.0,42.4617,42.5531,42.4617,42.5116,11000.0
2010-10-26 12:05:00,51.2,51.21,51.17,51.19,9700.0,42.5033,42.5116,42.4784,42.495,9700.0
2010-10-26 12:10:00,51.2,51.24,51.19,51.24,10400.0,42.5033,42.5365,42.495,42.5365,10400.0
2010-10-26 12:15:00,51.24,51.25,51.22,51.25,12100.0,42.5365,42.5448,42.5199,42.5448,12100.0
2010-10-26 12:20:00,51.25,51.27,51.23,51.26,10600.0,42.5448,42.5614,42.5282,42.5531,10600.0
2010-10-26 12:25:00,51.26,51.26,51.23,51.24,5000.0,42.5531,42.5531,42.5282,42.5365,5000.0
2010-10-26 12:30:00,51.24,51.26,51.23,51.24,13100.0,42.5365,42.5531,42.5282,42.5365,13100.0
2010-10-26 12:35:00,51.24,51.25,51.23,51.25,3100.0,42.5365,42.5448,42.5282,42.5448,3100.0
2010-10-26 12:40:00,51.26,51.27,51.22,51.22,15000.0,42.5531,42.5614,42.5199,42.5199,15000.0
2010-10-26 12:45:00,51.22,51.25,51.21,51.22,8100.0,42.5199,42.5448,42.5116,42.5199,8100.0
2010-10-26 12:50:00,51.22,51.25,51.22,51.24,25500.0,42.5199,42.5448,42.5199,42.5365,25500.0
2010-10-26 12:55:00,51.25,51.28,51.24,51.26,7700.0,42.5448,42.5697,42.5365,42.5531,7700.0
2010-10-26 13:00:00,51.25,51.27,51.24,51.25,5400.0,42.5448,42.5614,42.5365,42.5448,5400.0
2010-10-26 13:05:00,51.24,51.28,51.24,51.25,9300.0,42.5365,42.5697,42.5365,42.5448,9300.0
2010-10-26 13:10:00,51.26,51.28,51.24,51.25,7500.0,42.5531,42.5697,42.5365,42.5448,7500.0
2010-10-26 13:15:00,51.26,51.26,51.22,51.24,10900.0,42.5531,42.5531,42.5199,42.5365,10900.0
2010-10-26 13:20:00,51.24,51.27,51.23,51.24,9600.0,42.5365,42.5614,42.5282,42.5365,9600.0
2010-10-26 13:25:00,51.24,51.24,51.22,51.24,39500.0,42.5365,42.5365,42.5199,42.5365,39500.0
2010-10-26 13:30:00,51.24,51.26,51.22,51.24,15100.0,42.5365,42.5531,42.5199,42.5365,15100.0
2010-10-26 13:35:00,51.24,51.24,51.22,51.24,16800.0,42.5365,42.5365,42.5199,42.5365,16800.0
2010-10-26 13:40:00,51.23,51.28,51.22,51.28,13400.0,42.5282,42.5697,42.5199,42.5697,13400.0
2010-10-26 13:45:00,51.27,51.28,51.24,51.25,12400.0,42.5614,42.5697,42.5365,42.5448,12400.0
2010-10-26 13:50:00,51.26,51.26,51.23,51.24,25400.0,42.5531,42.5531,42.5282,42.5365,25400.0
2010-10-26 13:55:00,51.23,51.27,51.21,51.25,33600.0,42.5282,42.5614,42.5116,42.5448,33600.0
2010-10-26 14:00:00,51.26,51.28,51.22,51.22,18200.0,42.5531,42.5697,42.5199,42.5199,18200.0
2010-10-26 14:05:00,51.22,51.23,51.21,51.22,45500.0,42.5199,42.5282,42.5116,42.5199,45500.0
2010-10-26 14:10:00,51.22,51.26,51.22,51.25,19500.0,42.5199,42.5531,42.5199,42.5448,19500.0
2010-10-26 14:15:00,51.25,51.28,51.22,51.28,13600.0,42.5448,42.5697,42.5199,42.5697,13600.0
2010-10-26 14:20:00,51.28,51.28,51.22,51.22,19700.0,42.5697,42.5697,42.5199,42.5199,19700.0
2010-10-26 14:25:00,51.22,51.26,51.21,51.25,22600.0,42.5199,42.5531,42.5116,42.5448,22600.0
2010-10-26 14:30:00,51.24,51.25,51.14,51.18,26000.0,42.5365,42.5448,42.4534,42.4867,26000.0
2010-10-26 14:35:00,51.17,51.23,51.15,51.2,12100.0,42.4784,42.5282,42.4617,42.5033,12100.0
2010-10-26 14:40:00,51.2,51.2,51.15,51.15,13600.0,42.5033,42.5033,42.4617,42.4617,13600.0
2010-10-26 14:45:00,51.15,51.16,51.13,51.14,16000.0,42.4617,42.47,42.4451,42.4534,16000.0
2010-10-26 14:50:00,51.15,51.15,51.12,51.13,9900.0,42.4617,42.4617,42.4368,42.4451,9900.0
2010-10-26 14:55:00,51.13,51.19,51.13,51.15,11900.0,42.4451,42.495,42.4451,42.4617,11900.0
2010-10-26 15:00:00,51.15,51.17,51.11,51.17,13300.0,42.4617,42.4784,42.4285,42.4784,13300.0
2010-10-26 15:05:00,51.18,51.2,51.12,51.19,47400.0,42.4867,42.5033,42.4368,42.495,47400.0
2010-10-26 15:10:00,51.19,51.24,51.19,51.24,25200.0,42.495,42.5365,42.495,42.5365,25200.0
2010-10-26 15:15:00,51.24,51.29,51.24,51.28,29400.0,42.5365,42.578,42.5365,42.5697,29400.0
2010-10-26 15:20:00,51.28,51.35,51.25,51.33,64700.0,42.5697,42.6278,42.5448,42.6112,64700.0
2010-10-26 15:25:00,51.33,51.33,51.29,51.31,32800.0,42.6112,42.6112,42.578,42.5946,32800.0
2010-10-26 15:30:00,51.3,51.33,51.3,51.33,29200.0,42.5863,42.6112,42.5863,42.6112,29200.0
2010-10-26 15:35:00,51.33,51.33,51.3,51.3,49400.0,42.6112,42.6112,42.5863,42.5863,49400.0
2010-10-26 15:40:00,51.3,51.31,51.3,51.3,39600.0,42.5863,42.5946,42.5863,42.5863,39600.0
2010-10-26 15:45:00,51.3,51.32,51.24,51.28,145700.0,42.5863,42.6029,42.5365,42.5697,145700.0
2010-10-26 15:50:00,51.27,51.28,51.17,51.18,102000.0,42.5614,42.5697,42.4784,42.4867,102000.0
2010-10-26 15:55:00,51.17,51.27,51.16,51.27,158100.0,42.4784,42.5614,42.47,42.5614,158100.0
2010-10-27 09:30:00,50.84,50.9,50.42,50.42,36900.0,42.2044,42.2542,41.8557,41.8557,36900.0
2010-10-27 09:35:00,50.44,50.6,50.28,50.57,42900.0,41.8723,42.0052,41.7395,41.9803,42900.0
2010-10-27 09:40:00,50.57,50.61,50.49,50.55,25900.0,41.9803,42.0135,41.9139,41.9637,25900.0
2010-10-27 09:45:00,50.56,50.56,50.48,50.54,18700.0,41.972,41.972,41.9056,41.9554,18700.0
2010-10-27 09:50:00,50.54,50.54,50.49,50.49,35300.0,41.9554,41.9554,41.9139,41.9139,35300.0
2010-10-27 09:55:00,50.5,50.68,50.5,50.61,23700.0,41.9222,42.0716,41.9222,42.0135,23700.0
2010-10-27 10:00:00,50.63,50.72,50.49,50.52,28200.0,42.0301,42.1048,41.9139,41.9388,28200.0
2010-10-27 10:05:00,50.52,50.56,50.48,50.54,15500.0,41.9388,41.972,41.9056,41.9554,15500.0
2010-10-27 10:10:00,50.54,50.61,50.5,50.59,22600.0,41.9554,42.0135,41.9222,41.9969,22600.0
2010-10-27 10:15:00,50.59,50.61,50.52,50.53,13400.0,41.9969,42.0135,41.9388,41.9471,13400.0
2010-10-27 10:20:00,50.53,50.53,50.42,50.45,29400.0,41.9471,41.9471,41.8557,41.8806,29400.0
2010-10-27 10:25:00,50.45,50.48,50.42,50.48,21100.0,41.8806,41.9056,41.8557,41.9056,21100.0
2010-10-27 10:30:00,50.46,50.5,50.43,50.46,16600.0,41.8889,41.9222,41.864,41.8889,16600.0
2010-10-27 10:35:00,50.46,50.48,50.42,50.46,27600.0,41.8889,41.9056,41.8557,41.8889,27600.0
2010-10-27 10:40:00,50.46,50.47,50.42,50.44,12100.0,41.8889,41.8973,41.8557,41.8723,12100.0
2010-10-27 10:45:00,50.43,50.45,50.42,50.42,14100.0,41.864,41.8806,41.8557,41.8557,14100.0
2010-10-27 10:50:00,50.43,50.47,50.34,50.35,83700.0,41.864,41.8973,41.7893,41.7976,83700.0
2010-10-27 10:55:00,50.36,50.36,50.21,50.23,34900.0,41.8059,41.8059,41.6814,41.698,34900.0
2010-10-27 11:00:00,50.23,50.25,50.2,50.23,18100.0,41.698,41.7146,41.6731,41.698,18100.0
2010-10-27 11:05:00,50.23,50.29,50.15,50.28,32200.0,41.698,41.7478,41.6316,41.7395,32200.0
2010-10-27 11:10:00,50.28,50.29,50.2,50.22,30300.0,41.7395,41.7478,41.6731,41.6897,30300.0
2010-10-27 11:15:00,50.21,50.24,50.2,50.24,14900.0,41.6814,41.7063,41.6731,41.7063,14900.0
2010-10-27 11:20:00,50.24,50.27,50.19,50.21,19700.0,41.7063,41.7312,41.6648,41.6814,19700.0
2010-10-27 11:25:00,50.22,50.22,50.17,50.2,21000.0,41.6897,41.6897,41.6482,41.6731,21000.0
2010-10-27 11:30:00,50.2,50.24,50.19,50.22,18500.0,41.6731,41.7063,41.6648,41.6897,18500.0
2010-10-27 11:35:00,50.22,50.31,50.22,50.25,13900.0,41.6897,41.7644,41.6897,41.7146,13900.0
2010-10-27 11:40:00,50.26,50.27,50.23,50.27,17400.0,41.7229,41.7312,41.698,41.7312,17400.0
2010-10-27 11:45:00,50.26,50.29,50.25,50.27,7600.0,41.7229,41.7478,41.7146,41.7312,7600.0
2010-10-27 11:50:00,50.29,50.31,50.24,50.25,20200.0,41.7478,41.7644,41.7063,41.7146,20200.0
2010-10-27 11:55:00,50.25,50.26,50.19,50.26,20300.0,41.7146,41.7229,41.6648,41.7229,20300.0
2010-10-27 12:00:00,50.25,50.26,50.2,50.22,14800.0,41.7146,41.7229,41.6731,41.6897,14800.0
2010-10-27 12:05:00,50.2,50.22,50.18,50.21,15500.0,41.6731,41.6897,41.6565,41.6814,15500.0
2010-10-27 12:10:00,50.22,50.27,50.22,50.24,12600.0,41.6897,41.7312,41.6897,41.7063,12600.0
2010-10-27 12:15:00,50.25,50.26,50.18,50.19,14200.0,41.7146,41.7229,41.6565,41.6648,14200.0
2010-10-27 12:20:00,50.17,50.2,50.15,50.15,18500.0,41.6482,41.6731,41.6316,41.6316,18500.0
2010-10-27 12:25:00,50.15,50.17,50.12,50.14,10900.0,41.6316,41.6482,41.6067,41.6233,10900.0
2010-10-27 12:30:00,50.14,50.19,50.1,50.13,29500.0,41.6233,41.6648,41.5901,41.615,29500.0
2010-10-27 12:35:00,50.15,50.15,50.13,50.14,7700.0,41.6316,41.6316,41.615,41.6233,7700.0
2010-10-27 12:40:00,50.14,50.15,50.05,50.09,20800.0,41.6233,41.6316,41.5486,41.5818,20800.0
2010-10-27 12:45:00,50.09,50.15,50.09,50.15,12800.0,41.5818,41.6316,41.5818,41.6316,12800.0
2010-10-27 12:50:00,50.15,50.17,50.15,50.17,4800.0,41.6316,41.6482,41.6316,41.6482,4800.0
2010-10-27 12:55:00,50.17,50.22,50.16,50.18,14300.0,41.6482,41.6897,41.6399,41.6565,14300.0
2010-10-27 13:00:00,50.19,50.24,50.18,50.24,8900.0,41.6648,41.7063,41.6565,41.7063,8900.0
2010-10-27 13:05:00,50.23,50.26,50.23,50.26,6400.0,41.698,41.7229,41.698,41.7229,6400.0
2010-10-27 13:10:00,50.25,50.26,50.15,50.18,23400.0,41.7146,41.7229,41.6316,41.6565,23400.0
2010-10-27 13:15:00,50.17,50.17,50.11,50.15,23000.0,41.6482,41.6482,41.5984,41.6316,23000.0
2010-10-27 13:20:00,50.16,50.21,50.15,50.21,16400.0,41.6399,41.6814,41.6316,41.6814,16400.0
2010-10-27 13:25:00,50.21,50.29,50.19,50.28,23100.0,41.6814,41.7478,41.6648,41.7395,23100.0
2010-10-27 13:30:00,50.28,50.28,50.25,50.26,8800.0,41.7395,41.7395,41.7146,41.7229,8800.0
2010-10-27 13:35:00,50.26,50.26,50.24,50.25,7700.0,41.7229,41.7229,41.7063,41.7146,7700.0
2010-10-27 13:40:00,50.25,50.33,50.25,50.32,9800.0,41.7146,41.781,41.7146,41.7727,9800.0
2010-10-27 13:45:00,50.32,50.35,50.31,50.35,8600.0,41.7727,41.7976,41.7644,41.7976,8600.0
2010-10-27 13:50:00,50.35,50.41,50.35,50.39,23600.0,41.7976,41.8474,41.7976,41.8308,23600.0
2010-10-27 13:55:00,50.38,50.42,50.38,50.42,7700.0,41.8225,41.8557,41.8225,41.8557,7700.0
2010-10-27 14:00:00,50.42,50.44,50.41,50.43,8300.0,41.8557,41.8723,41.8474,41.864,8300.0
2010-10-27 14:05:00,50.44,50.46,50.42,50.46,10800.0,41.8723,41.8889,41.8557,41.8889,10800.0
2010-10-27 14:10:00,50.45,50.46,50.41,50.44,10200.0,41.8806,41.8889,41.8474,41.8723,10200.0
2010-10-27 14:15:00,50.45,50.46,50.42,50.42,12600.0,41.8806,41.8889,41.8557,41.8557,12600.0
2010-10-27 14:20:00,50.42,50.42,50.36,50.38,15400.0,41.8557,41.8557,41.8059,41.8225,15400.0
2010-10-27 14:25:00,50.38,50.4,50.36,50.38,19700.0,41.8225,41.8391,41.8059,41.8225,19700.0
2010-10-27 14:30:00,50.37,50.41,50.36,50.4,10100.0,41.8142,41.8474,41.8059,41.8391,10100.0
2010-10-27 14:35:00,50.41,50.5,50.38,50.48,13900.0,41.8474,41.9222,41.8225,41.9056,13900.0
2010-10-27 14:40:00,50.48,50.52,50.48,50.49,10000.0,41.9056,41.9388,41.9056,41.9139,10000.0
2010-10-27 14:45:00,50.49,50.54,50.48,50.54,24100.0,41.9139,41.9554,41.9056,41.9554,24100.0
2010-10-27 14:50:00,50.54,50.63,50.54,50.63,19300.0,41.9554,42.0301,41.9554,42.0301,19300.0
2010-10-27 14:55:00,50.63,50.64,50.6,50.61,16100.0,42.0301,42.0384,42.0052,42.0135,16100.0
2010-10-27 15:00:00,50.61,50.63,50.59,50.59,26800.0,42.0135,42.0301,41.9969,41.9969,26800.0
2010-10-27 15:05:00,50.59,50.63,50.58,50.6,18400.0,41.9969,42.0301,41.9886,42.0052,18400.0
2010-10-27 15:10:00,50.6,50.61,50.57,50.59,22500.0,42.0052,42.0135,41.9803,41.9969,22500.0
2010-10-27 15:15:00,50.59,50.61,50.58,50.6,18200.0,41.9969,42.0135,41.9886,42.0052,18200.0
2010-10-27 15:20:00,50.6,50.67,50.58,50.67,51100.0,42.0052,42.0633,41.9886,42.0633,51100.0
2010-10-27 15:25:00,50.68,50.72,50.66,50.68,36200.0,42.0716,42.1048,42.055,42.0716,36200.0
2010-10-27 15:30:00,50.68,50.75,50.68,50.75,50000.0,42.0716,42.1297,42.0716,42.1297,50000.0
2010-10-27 15:35:00,50.76,50.79,50.75,50.76,26700.0,42.138,42.1629,42.1297,42.138,26700.0
2010-10-27 15:40:00,50.76,50.79,50.75,50.76,42400.0,42.138,42.1629,42.1297,42.138,42400.0
2010-10-27 15:45:00,50.76,50.81,50.75,50.8,75600.0,42.138,42.1795,42.1297,42.1712,75600.0
2010-10-27 15:50:00,50.81,50.95,50.8,50.9,83300.0,42.1795,42.2957,42.1712,42.2542,83300.0
2010-10-27 15:55:00,50.91,50.94,50.86,50.86,72500.0,42.2625,42.2874,42.221,42.221,72500.0
2010-10-28 09:30:00,49.15,50.16,48.7,50.02,209900.0,40.8015,41.6399,40.4279,41.5237,209900.0
2010-10-28 09:35:00,50.0,50.44,49.67,50.4,170400.0,41.5071,41.8723,41.2331,41.8391,170400.0
2010-10-28 09:40:00,50.44,50.56,50.33,50.5,107500.0,41.8723,41.972,41.781,41.9222,107500.0
2010-10-28 09:45:00,50.51,50.58,50.38,50.49,174200.0,41.9305,41.9886,41.8225,41.9139,174200.0
2010-10-28 09:50:00,50.49,50.5,50.24,50.5,198400.0,41.9139,41.9222,41.7063,41.9222,198400.0
2010-10-28 09:55:00,50.5,50.56,50.43,50.46,102900.0,41.9222,41.972,41.864,41.8889,102900.0
2010-10-28 10:00:00,50.45,50.56,50.37,50.51,69600.0,41.8806,41.972,41.8142,41.9305,69600.0
2010-10-28 10:05:00,50.51,50.79,50.5,50.74,50200.0,41.9305,42.1629,41.9222,42.1214,50200.0
2010-10-28 10:10:00,50.74,50.77,50.6,50.65,48900.0,42.1214,42.1463,42.0052,42.0467,48900.0
2010-10-28 10:15:00,50.66,50.67,50.43,50.5,97400.0,42.055,42.0633,41.864,41.9222,97400.0
2010-10-28 10:20:00,50.51,50.62,50.41,50.6,56500.0,41.9305,42.0218,41.8474,42.0052,56500.0
2010-10-28 10:25:00,50.6,50.6,50.46,50.47,37400.0,42.0052,42.0052,41.8889,41.8973,37400.0
2010-10-28 10:30:00,50.48,50.48,50.34,50.34,17600.0,41.9056,41.9056,41.7893,41.7893,17600.0
2010-10-28 10:35:00,50.34,50.36,50.22,50.29,26300.0,41.7893,41.8059,41.6897,41.7478,26300.0
2010-10-28 10:40:00,50.29,50.45,50.29,50.45,21800.0,41.7478,41.8806,41.7478,41.8806,21800.0
2010-10-28 10:45:00,50.45,50.45,50.33,50.38,16000.0,41.8806,41.8806,41.781,41.8225,16000.0
2010-10-28 10:50:00,50.36,50.4,50.33,50.39,37000.0,41.8059,41.8391,41.781,41.8308,37000.0
2010-10-28 10:55:00,50.4,50.46,50.38,50.38,15300.0,41.8391,41.8889,41.8225,41.8225,15300.0
2010-10-28 11:00:00,50.36,50.44,50.33,50.38,11700.0,41.8059,41.8723,41.781,41.8225,11700.0
2010-10-28 11:05:00,50.39,50.4,50.34,50.4,8200.0,41.8308,41.8391,41.7893,41.8391,8200.0
2010-10-28 11:10:00,50.39,50.41,50.34,50.34,13900.0,41.8308,41.8474,41.7893,41.7893,13900.0
2010-10-28 11:15:00,50.35,50.38,50.31,50.34,28600.0,41.7976,41.8225,41.7644,41.7893,28600.0
2010-10-28 11:20:00,50.33,50.4,50.32,50.4,10900.0,41.781,41.8391,41.7727,41.8391,10900.0
2010-10-28 11:25:00,50.41,50.44,50.38,50.38,8400.0,41.8474,41.8723,41.8225,41.8225,8400.0
2010-10-28 11:30:00,50.38,50.42,50.32,50.42,13300.0,41.8225,41.8557,41.7727,41.8557,13300.0
2010-10-28 11:35:00,50.41,50.55,50.41,50.54,17700.0,41.8474,41.9637,41.8474,41.9554,17700.0
2010-10-28 11:40:00,50.53,50.54,50.5,50.5,10000.0,41.9471,41.9554,41.9222,41.9222,10000.0
2010-10-28 11:45:00,50.5,50.5,50.42,50.47,7800.0,41.9222,41.9222,41.8557,41.8973,7800.0
2010-10-28 11:50:00,50.45,50.46,50.35,50.35,22600.0,41.8806,41.8889,41.7976,41.7976,22600.0
2010-10-28 11:55:00,50.35,50.37,50.34,50.35,19900.0,41.7976,41.8142,41.7893,41.7976,19900.0
2010-10-28 12:00:00,50.34,50.35,50.3,50.35,72400.0,41.7893,41.7976,41.7561,41.7976,72400.0
2010-10-28 12:05:00,50.35,50.36,50.34,50.35,5300.0,41.7976,41.8059,41.7893,41.7976,5300.0
2010-10-28 12:10:00,50.33,50.33,50.19,50.19,13600.0,41.781,41.781,41.6648,41.6648,13600.0
2010-10-28 12:15:00,50.19,50.22,50.13,50.17,52600.0,41.6648,41.6897,41.615,41.6482,52600.0
2010-10-28 12:20:00,50.18,50.19,50.12,50.16,12100.0,41.6565,41.6648,41.6067,41.6399,12100.0
2010-10-28 12:25:00,50.16,50.16,49.99,50.03,37000.0,41.6399,41.6399,41.4988,41.532,37000.0
2010-10-28 12:30:00,50.03,50.08,50.0,50.06,8800.0,41.532,41.5735,41.5071,41.5569,8800.0
2010-10-28 12:35:00,50.12,50.12,50.06,50.12,6900.0,41.6067,41.6067,41.5569,41.6067,6900.0
2010-10-28 12:40:00,50.11,50.18,50.11,50.18,9400.0,41.5984,41.6565,41.5984,41.6565,9400.0
2010-10-28 12:45:00,50.18,50.19,50.08,50.12,13500.0,41.6565,41.6648,41.5735,41.6067,13500.0
2010-10-28 12:50:00,50.09,50.14,50.07,50.08,13600.0,41.5818,41.6233,41.5652,41.5735,13600.0
2010-10-28 12:55:00,50.1,50.16,50.03,50.03,12100.0,41.5901,41.6399,41.532,41.532,12100.0
2010-10-28 13:00:00,50.04,50.08,50.03,50.06,16600.0,41.5403,41.5735,41.532,41.5569,16600.0
2010-10-28 13:05:00,50.08,50.15,50.07,50.08,16800.0,41.5735,41.6316,41.5652,41.5735,16800.0
2010-10-28 13:10:00,50.08,50.14,50.07,50.12,36300.0,41.5735,41.6233,41.5652,41.6067,36300.0
2010-10-28 13:15:00,50.13,50.21,50.12,50.16,28500.0,41.615,41.6814,41.6067,41.6399,28500.0
2010-10-28 13:20:00,50.18,50.19,50.13,50.17,39900.0,41.6565,41.6648,41.615,41.6482,39900.0
2010-10-28 13:25:00,50.17,50.2,50.13,50.19,29300.0,41.6482,41.6731,41.615,41.6648,29300.0
2010-10-28 13:30:00,50.19,50.23,50.17,50.2,67000.0,41.6648,41.698,41.6482,41.6731,67000.0
2010-10-28 13:35:00,50.2,50.23,50.19,50.21,24400.0,41.6731,41.698,41.6648,41.6814,24400.0
2010-10-28 13:40:00,50.2,50.2,50.09,50.18,38000.0,41.6731,41.6731,41.5818,41.6565,38000.0
2010-10-28 13:45:00,50.17,50.19,50.14,50.19,12300.0,41.6482,41.6648,41.6233,41.6648,12300.0
2010-10-28 13:50:00,50.2,50.21,50.16,50.21,25600.0,41.6731,41.6814,41.6399,41.6814,25600.0
2010-10-28 13:55:00,50.21,50.21,50.19,50.19,8100.0,41.6814,41.6814,41.6648,41.6648,8100.0
2010-10-28 14:00:00,50.2,50.3,50.17,50.29,255700.0,41.6731,41.7561,41.6482,41.7478,255700.0
2010-10-28 14:05:00,50.3,50.41,50.3,50.37,18600.0,41.7561,41.8474,41.7561,41.8142,18600.0
2010-10-28 14:10:00,50.36,50.37,50.31,50.31,10100.0,41.8059,41.8142,41.7644,41.7644,10100.0
2010-10-28 14:15:00,50.31,50.31,50.23,50.25,13000.0,41.7644,41.7644,41.698,41.7146,13000.0
2010-10-28 14:20:00,50.25,50.3,50.22,50.3,15000.0,41.7146,41.7561,41.6897,41.7561,15000.0
2010-10-28 14:25:00,50.3,50.3,50.19,50.24,12400.0,41.7561,41.7561,41.6648,41.7063,12400.0
2010-10-28 14:30:00,50.25,50.27,50.21,50.23,19700.0,41.7146,41.7312,41.6814,41.698,19700.0
2010-10-28 14:35:00,50.24,50.28,50.2,50.24,14500.0,41.7063,41.7395,41.6731,41.7063,14500.0
2010-10-28 14:40:00,50.24,50.33,50.24,50.3,25000.0,41.7063,41.781,41.7063,41.7561,25000.0
2010-10-28 14:45:00,50.31,50.34,50.23,50.33,20100.0,41.7644,41.7893,41.698,41.781,20100.0
2010-10-28 14:50:00,50.32,50.32,50.25,50.26,15900.0,41.7727,41.7727,41.7146,41.7229,15900.0
2010-10-28 14:55:00,50.26,50.26,50.2,50.2,22500.0,41.7229,41.7229,41.6731,41.6731,22500.0
2010-10-28 15:00:00,50.21,50.25,50.19,50.23,21100.0,41.6814,41.7146,41.6648,41.698,21100.0
2010-10-28 15:05:00,50.23,50.29,50.22,50.22,32400.0,41.698,41.7478,41.6897,41.6897,32400.0
2010-10-28 15:10:00,50.22,50.24,50.15,50.19,48600.0,41.6897,41.7063,41.6316,41.6648,48600.0
2010-10-28 15:15:00,50.2,50.22,50.16,50.17,41800.0,41.6731,41.6897,41.6399,41.6482,41800.0
2010-10-28 15:20:00,50.17,50.21,50.15,50.17,41000.0,41.6482,41.6814,41.6316,41.6482,41000.0
2010-10-28 15:25:00,50.17,50.26,50.16,50.25,29900.0,41.6482,41.7229,41.6399,41.7146,29900.0
2010-10-28 15:30:00,50.26,50.34,50.24,50.34,32100.0,41.7229,41.7893,41.7063,41.7893,32100.0
2010-10-28 15:35:00,50.34,50.41,50.33,50.35,52000.0,41.7893,41.8474,41.781,41.7976,52000.0
2010-10-28 15:40:00,50.35,50.36,50.25,50.25,199400.0,41.7976,41.8059,41.7146,41.7146,199400.0
2010-10-28 15:45:00,50.26,50.33,50.2,50.28,90700.0,41.7229,41.781,41.6731,41.7395,90700.0
2010-10-28 15:50:00,50.27,50.28,50.18,50.19,85300.0,41.7312,41.7395,41.6565,41.6648,85300.0
2010-10-28 15:55:00,50.17,50.25,50.17,50.19,98900.0,41.6482,41.7146,41.6482,41.6648,98900.0
2010-10-29 09:30:00,50.19,50.19,49.98,50.15,39300.0,41.6648,41.6648,41.4905,41.6316,39300.0
2010-10-29 09:35:00,50.11,50.11,49.8,49.82,38500.0,41.5984,41.5984,41.3411,41.3577,38500.0
2010-10-29 09:40:00,49.82,49.85,49.52,49.69,81500.0,41.3577,41.3826,41.1086,41.2497,81500.0
2010-10-29 09:45:00,49.7,49.75,49.59,49.62,60200.0,41.258,41.2995,41.1667,41.1916,60200.0
2010-10-29 09:50:00,49.61,49.71,49.58,49.71,71700.0,41.1833,41.2663,41.1584,41.2663,71700.0
2010-10-29 09:55:00,49.71,49.75,49.66,49.72,34500.0,41.2663,41.2995,41.2248,41.2746,34500.0
2010-10-29 10:00:00,49.72,49.82,49.71,49.79,31900.0,41.2746,41.3577,41.2663,41.3328,31900.0
2010-10-29 10:05:00,49.78,49.96,49.78,49.92,31400.0,41.3245,41.4739,41.3245,41.4407,31400.0
2010-10-29 10:10:00,49.92,49.97,49.88,49.9,34600.0,41.4407,41.4822,41.4075,41.4241,34600.0
2010-10-29 10:15:00,49.9,49.97,49.9,49.93,26100.0,41.4241,41.4822,41.4241,41.449,26100.0
2010-10-29 10:20:00,49.94,49.96,49.89,49.9,39900.0,41.4573,41.4739,41.4158,41.4241,39900.0
2010-10-29 10:25:00,49.9,49.95,49.89,49.9,36300.0,41.4241,41.4656,41.4158,41.4241,36300.0
2010-10-29 10:30:00,49.9,49.91,49.83,49.84,14800.0,41.4241,41.4324,41.366,41.3743,14800.0
2010-10-29 10:35:00,49.83,49.84,49.79,49.79,24800.0,41.366,41.3743,41.3328,41.3328,24800.0
2010-10-29 10:40:00,49.79,49.81,49.63,49.67,35000.0,41.3328,41.3494,41.1999,41.2331,35000.0
2010-10-29 10:45:00,49.67,49.71,49.65,49.67,56500.0,41.2331,41.2663,41.2165,41.2331,56500.0
2010-10-29 10:50:00,49.67,49.68,49.57,49.6,60900.0,41.2331,41.2414,41.1501,41.175,60900.0
2010-10-29 10:55:00,49.6,49.61,49.55,49.61,38200.0,41.175,41.1833,41.1335,41.1833,38200.0
2010-10-29 11:00:00,49.61,49.62,49.54,49.54,43700.0,41.1833,41.1916,41.1252,41.1252,43700.0
2010-10-29 11:05:00,49.54,49.65,49.53,49.63,37700.0,41.1252,41.2165,41.1169,41.1999,37700.0
2010-10-29 11:10:00,49.64,49.67,49.62,49.63,45900.0,41.2082,41.2331,41.1916,41.1999,45900.0
2010-10-29 11:15:00,49.62,49.62,49.51,49.55,65200.0,41.1916,41.1916,41.1003,41.1335,65200.0
2010-10-29 11:20:00,49.55,49.55,49.51,49.55,27800.0,41.1335,41.1335,41.1003,41.1335,27800.0
2010-10-29 11:25:00,49.55,49.55,49.49,49.5,30400.0,41.1335,41.1335,41.0837,41.092,30400.0
2010-10-29 11:30:00,49.5,49.51,49.39,49.42,56400.0,41.092,41.1003,41.0007,41.0256,56400.0
2010-10-29 11:35:00,49.41,49.44,49.36,49.39,65800.0,41.0173,41.0422,40.9758,41.0007,65800.0
2010-10-29 11:40:00,49.4,49.4,49.31,49.34,57200.0,41.009,41.009,40.9343,40.9592,57200.0
2010-10-29 11:45:00,49.34,49.38,49.32,49.38,17300.0,40.9592,40.9924,40.9426,40.9924,17300.0
2010-10-29 11:50:00,49.39,49.44,49.35,49.4,21300.0,41.0007,41.0422,40.9675,41.009,21300.0
2010-10-29 11:55:00,49.4,49.49,49.4,49.49,59800.0,41.009,41.0837,41.009,41.0837,59800.0
2010-10-29 12:00:00,49.49,49.52,49.48,49.51,26200.0,41.0837,41.1086,41.0754,41.1003,26200.0
2010-10-29 12:05:00,49.51,49.53,49.49,49.5,32500.0,41.1003,41.1169,41.0837,41.092,32500.0
2010-10-29 12:10:00,49.51,49.51,49.44,49.46,23000.0,41.1003,41.1003,41.0422,41.0588,23000.0
2010-10-29 12:15:00,49.47,49.51,49.47,49.5,28500.0,41.0671,41.1003,41.0671,41.092,28500.0
2010-10-29 12:20:00,49.5,49.54,49.5,49.5,36000.0,41.092,41.1252,41.092,41.092,36000.0
2010-10-29 12:25:00,49.51,49.55,49.51,49.54,20500.0,41.1003,41.1335,41.1003,41.1252,20500.0
2010-10-29 12:30:00,49.55,49.57,49.52,49.54,30100.0,41.1335,41.1501,41.1086,41.1252,30100.0
2010-10-29 12:35:00,49.55,49.55,49.51,49.51,29500.0,41.1335,41.1335,41.1003,41.1003,29500.0
2010-10-29 12:40:00,49.51,49.56,49.51,49.54,53900.0,41.1003,41.1418,41.1003,41.1252,53900.0
2010-10-29 12:45:00,49.54,49.57,49.53,49.54,36200.0,41.1252,41.1501,41.1169,41.1252,36200.0
2010-10-29 12:50:00,49.55,49.57,49.52,49.53,34000.0,41.1335,41.1501,41.1086,41.1169,34000.0
2010-10-29 12:55:00,49.52,49.54,49.52,49.53,27800.0,41.1086,41.1252,41.1086,41.1169,27800.0
2010-10-29 13:00:00,49.54,49.59,49.53,49.59,18300.0,41.1252,41.1667,41.1169,41.1667,18300.0
2010-10-29 13:05:00,49.59,49.65,49.58,49.63,13200.0,41.1667,41.2165,41.1584,41.1999,13200.0
2010-10-29 13:10:00,49.62,49.63,49.56,49.57,19000.0,41.1916,41.1999,41.1418,41.1501,19000.0
2010-10-29 13:15:00,49.56,49.59,49.53,49.59,31600.0,41.1418,41.1667,41.1169,41.1667,31600.0
2010-10-29 13:20:00,49.59,49.61,49.56,49.57,21000.0,41.1667,41.1833,41.1418,41.1501,21000.0
2010-10-29 13:25:00,49.58,49.6,49.55,49.56,33700.0,41.1584,41.175,41.1335,41.1418,33700.0
2010-10-29 13:30:00,49.56,49.56,49.51,49.52,19600.0,41.1418,41.1418,41.1003,41.1086,19600.0
2010-10-29 13:35:00,49.51,49.52,49.51,49.52,7700.0,41.1003,41.1086,41.1003,41.1086,7700.0
2010-10-29 13:40:00,49.51,49.56,49.51,49.53,27900.0,41.1003,41.1418,41.1003,41.1169,27900.0
2010-10-29 13:45:00,49.53,49.55,49.51,49.54,56600.0,41.1169,41.1335,41.1003,41.1252,56600.0
2010-10-29 13:50:00,49.54,49.56,49.47,49.49,76900.0,41.1252,41.1418,41.0671,41.0837,76900.0
2010-10-29 13:55:00,49.51,49.54,49.47,49.51,23600.0,41.1003,41.1252,41.0671,41.1003,23600.0
2010-10-29 14:00:00,49.51,49.53,49.49,49.5,26800.0,41.1003,41.1169,41.0837,41.092,26800.0
2010-10-29 14:05:00,49.49,49.52,49.49,49.52,28900.0,41.0837,41.1086,41.0837,41.1086,28900.0
2010-10-29 14:10:00,49.52,49.53,49.46,49.5,24400.0,41.1086,41.1169,41.0588,41.092,24400.0
2010-10-29 14:15:00,49.5,49.53,49.49,49.51,11800.0,41.092,41.1169,41.0837,41.1003,11800.0
2010-10-29 14:20:00,49.52,49.54,49.46,49.48,41800.0,41.1086,41.1252,41.0588,41.0754,41800.0
2010-10-29 14:25:00,49.47,49.47,49.46,49.46,11800.0,41.0671,41.0671,41.0588,41.0588,11800.0
2010-10-29 14:30:00,49.47,49.47,49.4,49.43,35500.0,41.0671,41.0671,41.009,41.0339,35500.0
2010-10-29 14:35:00,49.43,49.44,49.35,49.37,54400.0,41.0339,41.0422,40.9675,40.9841,54400.0
2010-10-29 14:40:00,49.36,49.39,49.36,49.37,23800.0,40.9758,41.0007,40.9758,40.9841,23800.0
2010-10-29 14:45:00,49.37,49.38,49.34,49.35,23300.0,40.9841,40.9924,40.9592,40.9675,23300.0
2010-10-29 14:50:00,49.35,49.36,49.29,49.32,45500.0,40.9675,40.9758,40.9177,40.9426,45500.0
2010-10-29 14:55:00,49.33,49.35,49.33,49.33,27400.0,40.9509,40.9675,40.9509,40.9509,27400.0
2010-10-29 15:00:00,49.33,49.4,49.33,49.38,64200.0,40.9509,41.009,40.9509,40.9924,64200.0
2010-10-29 15:05:00,49.37,49.4,49.35,49.36,63500.0,40.9841,41.009,40.9675,40.9758,63500.0
2010-10-29 15:10:00,49.36,49.37,49.35,49.36,28400.0,40.9758,40.9841,40.9675,40.9758,28400.0
2010-10-29 15:15:00,49.35,49.35,49.34,49.35,28300.0,40.9675,40.9675,40.9592,40.9675,28300.0
2010-10-29 15:20:00,49.34,49.46,49.34,49.46,43700.0,40.9592,41.0588,40.9592,41.0588,43700.0
2010-10-29 15:25:00,49.46,49.53,49.46,49.52,34800.0,41.0588,41.1169,41.0588,41.1086,34800.0
2010-10-29 15:30:00,49.52,49.52,49.49,49.51,33400.0,41.1086,41.1086,41.0837,41.1003,33400.0
2010-10-29 15:35:00,49.5,49.52,49.5,49.52,40300.0,41.092,41.1086,41.092,41.1086,40300.0
2010-10-29 15:40:00,49.51,49.55,49.51,49.54,54300.0,41.1003,41.1335,41.1003,41.1252,54300.0
2010-10-29 15:45:00,49.54,49.54,49.49,49.52,72700.0,41.1252,41.1252,41.0837,41.1086,72700.0
2010-10-29 15:50:00,49.52,49.59,49.5,49.56,65300.0,41.1086,41.1667,41.092,41.1418,65300.0
2010-10-29 15:55:00,49.56,49.56,49.49,49.51,101300.0,41.1418,41.1418,41.0837,41.1003,101300.0
2010-11-01 09:30:00,49.63,49.74,49.5,49.53,39000.0,41.1999,41.2912,41.092,41.1169,39000.0
2010-11-01 09:35:00,49.53,49.56,49.4,49.5,40900.0,41.1169,41.1418,41.009,41.092,40900.0
2010-11-01 09:40:00,49.54,49.68,49.48,49.65,44700.0,41.1252,41.2414,41.0754,41.2165,44700.0
2010-11-01 09:45:00,49.64,49.66,49.59,49.65,30000.0,41.2082,41.2248,41.1667,41.2165,30000.0
2010-11-01 09:50:00,49.65,49.65,49.56,49.65,51300.0,41.2165,41.2165,41.1418,41.2165,51300.0
2010-11-01 09:55:00,49.65,49.74,49.63,49.71,43000.0,41.2165,41.2912,41.1999,41.2663,43000.0
2010-11-01 10:00:00,49.7,49.8,49.66,49.69,77400.0,41.258,41.3411,41.2248,41.2497,77400.0
2010-11-01 10:05:00,49.71,49.76,49.67,49.67,32700.0,41.2663,41.3079,41.2331,41.2331,32700.0
2010-11-01 10:10:00,49.67,49.73,49.66,49.7,20300.0,41.2331,41.2829,41.2248,41.258,20300.0
2010-11-01 10:15:00,49.69,49.74,49.69,49.7,39500.0,41.2497,41.2912,41.2497,41.258,39500.0
2010-11-01 10:20:00,49.71,49.74,49.65,49.7,29900.0,41.2663,41.2912,41.2165,41.258,29900.0
2010-11-01 10:25:00,49.71,49.73,49.68,49.69,15200.0,41.2663,41.2829,41.2414,41.2497,15200.0
2010-11-01 10:30:00,49.69,49.71,49.65,49.65,25400.0,41.2497,41.2663,41.2165,41.2165,25400.0
2010-11-01 10:35:00,49.64,49.73,49.62,49.71,30000.0,41.2082,41.2829,41.1916,41.2663,30000.0
2010-11-01 10:40:00,49.73,49.81,49.73,49.78,20300.0,41.2829,41.3494,41.2829,41.3245,20300.0
2010-11-01 10:45:00,49.79,49.88,49.76,49.88,25600.0,41.3328,41.4075,41.3079,41.4075,25600.0
2010-11-01 10:50:00,49.87,49.87,49.74,49.75,26500.0,41.3992,41.3992,41.2912,41.2995,26500.0
2010-11-01 10:55:00,49.74,49.78,49.73,49.75,26600.0,41.2912,41.3245,41.2829,41.2995,26600.0
2010-11-01 11:00:00,49.75,49.75,49.62,49.66,45300.0,41.2995,41.2995,41.1916,41.2248,45300.0
2010-11-01 11:05:00,49.67,49.71,49.63,49.67,20400.0,41.2331,41.2663,41.1999,41.2331,20400.0
2010-11-01 11:10:00,49.66,49.69,49.65,49.67,13200.0,41.2248,41.2497,41.2165,41.2331,13200.0
2010-11-01 11:15:00,49.68,49.69,49.59,49.62,28100.0,41.2414,41.2497,41.1667,41.1916,28100.0
2010-11-01 11:20:00,49.62,49.65,49.58,49.6,20200.0,41.1916,41.2165,41.1584,41.175,20200.0
2010-11-01 11:25:00,49.6,49.67,49.59,49.67,13300.0,41.175,41.2331,41.1667,41.2331,13300.0
2010-11-01 11:30:00,49.66,49.66,49.59,49.63,18400.0,41.2248,41.2248,41.1667,41.1999,18400.0
2010-11-01 11:35:00,49.63,49.66,49.52,49.58,41400.0,41.1999,41.2248,41.1086,41.1584,41400.0
2010-11-01 11:40:00,49.59,49.63,49.57,49.63,14400.0,41.1667,41.1999,41.1501,41.1999,14400.0
2010-11-01 11:45:00,49.65,49.66,49.6,49.63,12300.0,41.2165,41.2248,41.175,41.1999,12300.0
2010-11-01 11:50:00,49.63,49.63,49.59,49.62,15200.0,41.1999,41.1999,41.1667,41.1916,15200.0
2010-11-01 11:55:00,49.64,49.68,49.63,49.68,17400.0,41.2082,41.2414,41.1999,41.2414,17400.0
2010-11-01 12:00:00,49.67,49.7,49.66,49.67,13900.0,41.2331,41.258,41.2248,41.2331,13900.0
2010-11-01 12:05:00,49.67,49.67,49.62,49.63,13500.0,41.2331,41.2331,41.1916,41.1999,13500.0
2010-11-01 12:10:00,49.63,49.63,49.6,49.61,10000.0,41.1999,41.1999,41.175,41.1833,10000.0
2010-11-01 12:15:00,49.61,49.65,49.61,49.61,16200.0,41.1833,41.2165,41.1833,41.1833,16200.0
2010-11-01 12:20:00,49.6,49.64,49.6,49.63,8700.0,41.175,41.2082,41.175,41.1999,8700.0
2010-11-01 12:25:00,49.64,49.65,49.62,49.63,16500.0,41.2082,41.2165,41.1916,41.1999,16500.0
2010-11-01 12:30:00,49.61,49.67,49.61,49.67,9500.0,41.1833,41.2331,41.1833,41.2331,9500.0
2010-11-01 12:35:00,49.67,49.67,49.6,49.62,18300.0,41.2331,41.2331,41.175,41.1916,18300.0
2010-11-01 12:40:00,49.62,49.63,49.55,49.59,30200.0,41.1916,41.1999,41.1335,41.1667,30200.0
2010-11-01 12:45:00,49.6,49.61,49.55,49.56,10600.0,41.175,41.1833,41.1335,41.1418,10600.0
2010-11-01 12:50:00,49.56,49.57,49.52,49.52,11000.0,41.1418,41.1501,41.1086,41.1086,11000.0
2010-11-01 12:55:00,49.52,49.53,49.49,49.49,15900.0,41.1086,41.1169,41.0837,41.0837,15900.0
2010-11-01 13:00:00,49.5,49.58,49.48,49.51,29200.0,41.092,41.1584,41.0754,41.1003,29200.0
2010-11-01 13:05:00,49.5,49.55,49.49,49.54,34000.0,41.092,41.1335,41.0837,41.1252,34000.0
2010-11-01 13:10:00,49.55,49.58,49.51,49.53,19900.0,41.1335,41.1584,41.1003,41.1169,19900.0
2010-11-01 13:15:00,49.53,49.56,49.5,49.53,20300.0,41.1169,41.1418,41.092,41.1169,20300.0
2010-11-01 13:20:00,49.53,49.54,49.49,49.54,33100.0,41.1169,41.1252,41.0837,41.1252,33100.0
2010-11-01 13:25:00,49.53,49.57,49.5,49.57,22700.0,41.1169,41.1501,41.092,41.1501,22700.0
2010-11-01 13:30:00,49.58,49.64,49.56,49.61,19500.0,41.1584,41.2082,41.1418,41.1833,19500.0
2010-11-01 13:35:00,49.63,49.67,49.59,49.63,12200.0,41.1999,41.2331,41.1667,41.1999,12200.0
2010-11-01 13:40:00,49.63,49.65,49.61,49.64,16800.0,41.1999,41.2165,41.1833,41.2082,16800.0
2010-11-01 13:45:00,49.64,49.65,49.61,49.65,10200.0,41.2082,41.2165,41.1833,41.2165,10200.0
2010-11-01 13:50:00,49.65,49.66,49.64,49.66,10400.0,41.2165,41.2248,41.2082,41.2248,10400.0
2010-11-01 13:55:00,49.66,49.66,49.61,49.63,9800.0,41.2248,41.2248,41.1833,41.1999,9800.0
2010-11-01 14:00:00,49.63,49.65,49.63,49.65,12200.0,41.1999,41.2165,41.1999,41.2165,12200.0
2010-11-01 14:05:00,49.65,49.65,49.61,49.62,22000.0,41.2165,41.2165,41.1833,41.1916,22000.0
2010-11-01 14:10:00,49.61,49.62,49.56,49.56,22400.0,41.1833,41.1916,41.1418,41.1418,22400.0
2010-11-01 14:15:00,49.56,49.56,49.47,49.49,40900.0,41.1418,41.1418,41.0671,41.0837,40900.0
2010-11-01 14:20:00,49.49,49.57,49.46,49.47,24200.0,41.0837,41.1501,41.0588,41.0671,24200.0
2010-11-01 14:25:00,49.47,49.47,49.41,49.42,31400.0,41.0671,41.0671,41.0173,41.0256,31400.0
2010-11-01 14:30:00,49.42,49.42,49.39,49.4,48700.0,41.0256,41.0256,41.0007,41.009,48700.0
2010-11-01 14:35:00,49.41,49.42,49.3,49.32,52000.0,41.0173,41.0256,40.926,40.9426,52000.0
2010-11-01 14:40:00,49.32,49.4,49.26,49.4,64100.0,40.9426,41.009,40.8928,41.009,64100.0
2010-11-01 14:45:00,49.4,49.45,49.29,49.29,38600.0,41.009,41.0505,40.9177,40.9177,38600.0
2010-11-01 14:50:00,49.28,49.32,49.28,49.31,33500.0,40.9094,40.9426,40.9094,40.9343,33500.0
2010-11-01 14:55:00,49.31,49.31,49.22,49.27,51600.0,40.9343,40.9343,40.8596,40.9011,51600.0
2010-11-01 15:00:00,49.26,49.29,49.21,49.22,56500.0,40.8928,40.9177,40.8513,40.8596,56500.0
2010-11-01 15:05:00,49.21,49.21,49.02,49.04,72000.0,40.8513,40.8513,40.6935,40.7101,72000.0
2010-11-01 15:10:00,49.05,49.1,49.01,49.02,69000.0,40.7185,40.76,40.6852,40.6935,69000.0
2010-11-01 15:15:00,49.02,49.03,48.98,49.03,47300.0,40.6935,40.7018,40.6603,40.7018,47300.0
2010-11-01 15:20:00,49.02,49.17,49.02,49.17,39900.0,40.6935,40.8181,40.6935,40.8181,39900.0
2010-11-01 15:25:00,49.18,49.27,49.17,49.17,43200.0,40.8264,40.9011,40.8181,40.8181,43200.0
2010-11-01 15:30:00,49.18,49.24,49.18,49.24,62200.0,40.8264,40.8762,40.8264,40.8762,62200.0
2010-11-01 15:35:00,49.22,49.24,49.17,49.2,29200.0,40.8596,40.8762,40.8181,40.843,29200.0
2010-11-01 15:40:00,49.2,49.23,49.18,49.19,43000.0,40.843,40.8679,40.8264,40.8347,43000.0
2010-11-01 15:45:00,49.19,49.26,49.19,49.24,108600.0,40.8347,40.8928,40.8347,40.8762,108600.0
2010-11-01 15:50:00,49.24,49.27,49.2,49.23,114000.0,40.8762,40.9011,40.843,40.8679,114000.0
2010-11-01 15:55:00,49.23,49.31,49.23,49.26,160400.0,40.8679,40.9343,40.8679,40.8928,160400.0
2010-11-02 09:30:00,49.74,49.93,49.72,49.88,25900.0,41.2912,41.449,41.2746,41.4075,25900.0
2010-11-02 09:35:00,49.83,49.91,49.55,49.61,25000.0,41.366,41.4324,41.1335,41.1833,25000.0
2010-11-02 09:40:00,49.6,49.82,49.56,49.7,26400.0,41.175,41.3577,41.1418,41.258,26400.0
2010-11-02 09:45:00,49.81,49.84,49.74,49.78,25100.0,41.3494,41.3743,41.2912,41.3245,25100.0
2010-11-02 09:50:00,49.78,49.85,49.75,49.75,42300.0,41.3245,41.3826,41.2995,41.2995,42300.0
2010-11-02 09:55:00,49.76,49.79,49.6,49.6,22400.0,41.3079,41.3328,41.175,41.175,22400.0
2010-11-02 10:00:00,49.64,49.78,49.63,49.77,20400.0,41.2082,41.3245,41.1999,41.3162,20400.0
2010-11-02 10:05:00,49.78,49.82,49.76,49.79,19800.0,41.3245,41.3577,41.3079,41.3328,19800.0
2010-11-02 10:10:00,49.81,49.81,49.69,49.74,16800.0,41.3494,41.3494,41.2497,41.2912,16800.0
2010-11-02 10:15:00,49.72,49.81,49.7,49.71,28200.0,41.2746,41.3494,41.258,41.2663,28200.0
2010-11-02 10:20:00,49.7,49.72,49.65,49.66,13400.0,41.258,41.2746,41.2165,41.2248,13400.0
2010-11-02 10:25:00,49.66,49.8,49.62,49.74,28200.0,41.2248,41.3411,41.1916,41.2912,28200.0
2010-11-02 10:30:00,49.76,49.86,49.74,49.74,26900.0,41.3079,41.3909,41.2912,41.2912,26900.0
2010-11-02 10:35:00,49.74,49.81,49.71,49.75,19700.0,41.2912,41.3494,41.2663,41.2995,19700.0
2010-11-02 10:40:00,49.75,49.81,49.74,49.8,12900.0,41.2995,41.3494,41.2912,41.3411,12900.0
2010-11-02 10:45:00,49.8,49.82,49.77,49.82,29900.0,41.3411,41.3577,41.3162,41.3577,29900.0
2010-11-02 10:50:00,49.81,49.97,49.8,49.97,18000.0,41.3494,41.4822,41.3411,41.4822,18000.0
2010-11-02 10:55:00,49.97,49.97,49.85,49.91,18300.0,41.4822,41.4822,41.3826,41.4324,18300.0
2010-11-02 11:00:00,49.91,49.94,49.85,49.92,11800.0,41.4324,41.4573,41.3826,41.4407,11800.0
2010-11-02 11:05:00,49.93,49.96,49.88,49.94,11800.0,41.449,41.4739,41.4075,41.4573,11800.0
2010-11-02 11:10:00,49.96,49.96,49.88,49.94,14900.0,41.4739,41.4739,41.4075,41.4573,14900.0
2010-11-02 11:15:00,49.93,49.96,49.9,49.95,26700.0,41.449,41.4739,41.4241,41.4656,26700.0
2010-11-02 11:20:00,49.94,49.96,49.9,49.94,22300.0,41.4573,41.4739,41.4241,41.4573,22300.0
2010-11-02 11:25:00,49.94,49.96,49.9,49.9,19900.0,41.4573,41.4739,41.4241,41.4241,19900.0
2010-11-02 11:30:00,49.89,49.92,49.88,49.9,14900.0,41.4158,41.4407,41.4075,41.4241,14900.0
2010-11-02 11:35:00,49.89,49.95,49.87,49.93,10200.0,41.4158,41.4656,41.3992,41.449,10200.0
2010-11-02 11:40:00,49.93,49.93,49.87,49.89,4900.0,41.449,41.449,41.3992,41.4158,4900.0
2010-11-02 11:45:00,49.89,49.91,49.85,49.9,7500.0,41.4158,41.4324,41.3826,41.4241,7500.0
2010-11-02 11:50:00,49.91,49.95,49.9,49.92,11500.0,41.4324,41.4656,41.4241,41.4407,11500.0
2010-11-02 11:55:00,49.92,49.92,49.88,49.92,9600.0,41.4407,41.4407,41.4075,41.4407,9600.0
2010-11-02 12:00:00,49.91,49.95,49.9,49.95,11200.0,41.4324,41.4656,41.4241,41.4656,11200.0
2010-11-02 12:05:00,49.94,49.97,49.92,49.97,14900.0,41.4573,41.4822,41.4407,41.4822,14900.0
2010-11-02 12:10:00,49.97,49.98,49.92,49.92,17300.0,41.4822,41.4905,41.4407,41.4407,17300.0
2010-11-02 12:15:00,49.91,49.94,49.9,49.93,7000.0,41.4324,41.4573,41.4241,41.449,7000.0
2010-11-02 12:20:00,49.93,49.93,49.86,49.86,9700.0,41.449,41.449,41.3909,41.3909,9700.0
2010-11-02 12:25:00,49.85,49.89,49.85,49.88,12700.0,41.3826,41.4158,41.3826,41.4075,12700.0
2010-11-02 12:30:00,49.88,49.88,49.86,49.88,6000.0,41.4075,41.4075,41.3909,41.4075,6000.0
2010-11-02 12:35:00,49.87,50.0,49.87,49.99,24900.0,41.3992,41.5071,41.3992,41.4988,24900.0
2010-11-02 12:40:00,49.99,50.02,49.98,50.02,19400.0,41.4988,41.5237,41.4905,41.5237,19400.0
2010-11-02 12:45:00,50.02,50.07,50.02,50.05,16300.0,41.5237,41.5652,41.5237,41.5486,16300.0
2010-11-02 12:50:00,50.05,50.11,50.05,50.1,14700.0,41.5486,41.5984,41.5486,41.5901,14700.0
2010-11-02 12:55:00,50.11,50.15,50.1,50.14,19800.0,41.5984,41.6316,41.5901,41.6233,19800.0
2010-11-02 13:00:00,50.14,50.15,50.09,50.11,20000.0,41.6233,41.6316,41.5818,41.5984,20000.0
2010-11-02 13:05:00,50.1,50.11,50.05,50.1,5600.0,41.5901,41.5984,41.5486,41.5901,5600.0
2010-11-02 13:10:00,50.09,50.09,50.04,50.06,13400.0,41.5818,41.5818,41.5403,41.5569,13400.0
2010-11-02 13:15:00,50.07,50.1,50.06,50.08,17000.0,41.5652,41.5901,41.5569,41.5735,17000.0
2010-11-02 13:20:00,50.08,50.1,50.08,50.1,5700.0,41.5735,41.5901,41.5735,41.5901,5700.0
2010-11-02 13:25:00,50.1,50.1,50.06,50.06,5200.0,41.5901,41.5901,41.5569,41.5569,5200.0
2010-11-02 13:30:00,50.06,50.08,50.05,50.06,9400.0,41.5569,41.5735,41.5486,41.5569,9400.0
2010-11-02 13:35:00,50.06,50.07,50.06,50.06,5200.0,41.5569,41.5652,41.5569,41.5569,5200.0
2010-11-02 13:40:00,50.06,50.12,50.06,50.12,9700.0,41.5569,41.6067,41.5569,41.6067,9700.0
2010-11-02 13:45:00,50.11,50.15,50.09,50.11,17000.0,41.5984,41.6316,41.5818,41.5984,17000.0
2010-11-02 13:50:00,50.11,50.16,50.11,50.14,9400.0,41.5984,41.6399,41.5984,41.6233,9400.0
2010-11-02 13:55:00,50.15,50.19,50.14,50.17,13700.0,41.6316,41.6648,41.6233,41.6482,13700.0
2010-11-02 14:00:00,50.17,50.17,50.12,50.16,15300.0,41.6482,41.6482,41.6067,41.6399,15300.0
2010-11-02 14:05:00,50.16,50.17,50.13,50.13,11000.0,41.6399,41.6482,41.615,41.615,11000.0
2010-11-02 14:10:00,50.14,50.21,50.13,50.19,22900.0,41.6233,41.6814,41.615,41.6648,22900.0
2010-11-02 14:15:00,50.19,50.19,50.14,50.15,12600.0,41.6648,41.6648,41.6233,41.6316,12600.0
2010-11-02 14:20:00,50.14,50.15,50.06,50.07,24900.0,41.6233,41.6316,41.5569,41.5652,24900.0
2010-11-02 14:25:00,50.06,50.12,50.06,50.1,12800.0,41.5569,41.6067,41.5569,41.5901,12800.0
2010-11-02 14:30:00,50.1,50.11,50.06,50.1,13700.0,41.5901,41.5984,41.5569,41.5901,13700.0
2010-11-02 14:35:00,50.11,50.12,50.01,50.02,28600.0,41.5984,41.6067,41.5154,41.5237,28600.0
2010-11-02 14:40:00,50.01,50.02,49.96,49.96,15600.0,41.5154,41.5237,41.4739,41.4739,15600.0
2010-11-02 14:45:00,49.95,50.0,49.94,49.97,22000.0,41.4656,41.5071,41.4573,41.4822,22000.0
2010-11-02 14:50:00,49.97,50.03,49.97,49.97,17200.0,41.4822,41.532,41.4822,41.4822,17200.0
2010-11-02 14:55:00,49.98,50.0,49.97,49.98,12300.0,41.4905,41.5071,41.4822,41.4905,12300.0
2010-11-02 15:00:00,49.97,50.0,49.95,50.0,22700.0,41.4822,41.5071,41.4656,41.5071,22700.0
2010-11-02 15:05:00,50.0,50.02,49.99,49.99,26000.0,41.5071,41.5237,41.4988,41.4988,26000.0
2010-11-02 15:10:00,49.99,50.02,49.99,49.99,23700.0,41.4988,41.5237,41.4988,41.4988,23700.0
2010-11-02 15:15:00,49.99,50.02,49.99,50.02,36100.0,41.4988,41.5237,41.4988,41.5237,36100.0
2010-11-02 15:20:00,50.02,50.02,50.0,50.01,14800.0,41.5237,41.5237,41.5071,41.5154,14800.0
2010-11-02 15:25:00,50.0,50.01,49.95,49.96,17200.0,41.5071,41.5154,41.4656,41.4739,17200.0
2010-11-02 15:30:00,49.95,49.97,49.93,49.97,41100.0,41.4656,41.4822,41.449,41.4822,41100.0
2010-11-02 15:35:00,49.97,49.99,49.94,49.95,29500.0,41.4822,41.4988,41.4573,41.4656,29500.0
2010-11-02 15:40:00,49.94,49.95,49.89,49.92,28300.0,41.4573,41.4656,41.4158,41.4407,28300.0
2010-11-02 15:45:00,49.92,49.97,49.92,49.96,22200.0,41.4407,41.4822,41.4407,41.4739,22200.0
2010-11-02 15:50:00,49.96,49.98,49.92,49.94,52500.0,41.4739,41.4905,41.4407,41.4573,52500.0
2010-11-02 15:55:00,49.94,49.94,49.85,49.91,119800.0,41.4573,41.4573,41.3826,41.4324,119800.0
2010-11-03 09:30:00,50.01,50.17,50.0,50.17,40100.0,41.5154,41.6482,41.5071,41.6482,40100.0
2010-11-03 09:35:00,50.16,50.38,50.15,50.38,24000.0,41.6399,41.8225,41.6316,41.8225,24000.0
2010-11-03 09:40:00,50.38,50.56,50.3,50.56,46600.0,41.8225,41.972,41.7561,41.972,46600.0
2010-11-03 09:45:00,50.56,50.63,50.54,50.62,48500.0,41.972,42.0301,41.9554,42.0218,48500.0
2010-11-03 09:50:00,50.62,50.78,50.62,50.78,55500.0,42.0218,42.1546,42.0218,42.1546,55500.0
2010-11-03 09:55:00,50.79,51.06,50.79,51.01,98200.0,42.1629,42.387,42.1629,42.3455,98200.0
2010-11-03 10:00:00,51.0,51.15,50.94,51.14,125900.0,42.3372,42.4617,42.2874,42.4534,125900.0
2010-11-03 10:05:00,51.15,51.18,50.94,50.94,94800.0,42.4617,42.4867,42.2874,42.2874,94800.0
2010-11-03 10:10:00,50.94,51.29,50.89,51.25,116800.0,42.2874,42.578,42.2459,42.5448,116800.0
2010-11-03 10:15:00,51.25,51.26,51.0,51.0,61300.0,42.5448,42.5531,42.3372,42.3372,61300.0
2010-11-03 10:20:00,51.0,51.05,50.91,51.03,83400.0,42.3372,42.3787,42.2625,42.3621,83400.0
2010-11-03 10:25:00,51.04,51.07,50.94,50.97,55800.0,42.3704,42.3953,42.2874,42.3123,55800.0
2010-11-03 10:30:00,50.98,51.07,50.89,50.95,173700.0,42.3206,42.3953,42.2459,42.2957,173700.0
2010-11-03 10:35:00,50.95,51.06,50.81,50.9,54800.0,42.2957,42.387,42.1795,42.2542,54800.0
2010-11-03 10:40:00,50.9,51.0,50.9,50.98,48900.0,42.2542,42.3372,42.2542,42.3206,48900.0
2010-11-03 10:45:00,50.96,51.02,50.85,50.9,42600.0,42.304,42.3538,42.2127,42.2542,42600.0
2010-11-03 10:50:00,50.9,51.1,50.9,51.09,31100.0,42.2542,42.4202,42.2542,42.4119,31100.0
2010-11-03 10:55:00,51.09,51.22,51.08,51.18,57700.0,42.4119,42.5199,42.4036,42.4867,57700.0
2010-11-03 11:00:00,51.17,51.31,51.17,51.27,49800.0,42.4784,42.5946,42.4784,42.5614,49800.0
2010-11-03 11:05:00,51.28,51.35,51.27,51.33,54800.0,42.5697,42.6278,42.5614,42.6112,54800.0
2010-11-03 11:10:00,51.34,51.38,51.17,51.32,221400.0,42.6195,42.6527,42.4784,42.6029,221400.0
2010-11-03 11:15:00,51.32,51.39,51.12,51.13,112000.0,42.6029,42.661,42.4368,42.4451,112000.0
2010-11-03 11:20:00,51.11,51.3,51.11,51.28,57200.0,42.4285,42.5863,42.4285,42.5697,57200.0
2010-11-03 11:25:00,51.29,51.43,51.25,51.41,86600.0,42.578,42.6942,42.5448,42.6776,86600.0
2010-11-03 11:30:00,51.41,51.44,51.34,51.34,38700.0,42.6776,42.7025,42.6195,42.6195,38700.0
2010-11-03 11:35:00,51.34,51.39,51.28,51.39,23600.0,42.6195,42.661,42.5697,42.661,23600.0
2010-11-03 11:40:00,51.39,51.47,51.27,51.47,138900.0,42.661,42.7274,42.5614,42.7274,138900.0
2010-11-03 11:45:00,51.46,51.48,51.35,51.38,70800.0,42.7191,42.7357,42.6278,42.6527,70800.0
2010-11-03 11:50:00,51.39,51.39,51.23,51.28,44000.0,42.661,42.661,42.5282,42.5697,44000.0
2010-11-03 11:55:00,51.28,51.38,51.26,51.38,28000.0,42.5697,42.6527,42.5531,42.6527,28000.0
2010-11-03 12:00:00,51.39,51.39,51.18,51.18,45000.0,42.661,42.661,42.4867,42.4867,45000.0
2010-11-03 12:05:00,51.18,51.18,51.1,51.13,32600.0,42.4867,42.4867,42.4202,42.4451,32600.0
2010-11-03 12:10:00,51.13,51.24,51.12,51.21,54400.0,42.4451,42.5365,42.4368,42.5116,54400.0
2010-11-03 12:15:00,51.21,51.3,51.17,51.23,32500.0,42.5116,42.5863,42.4784,42.5282,32500.0
2010-11-03 12:20:00,51.25,51.25,51.13,51.13,12000.0,42.5448,42.5448,42.4451,42.4451,12000.0
2010-11-03 12:25:00,51.11,51.2,51.11,51.2,17600.0,42.4285,42.5033,42.4285,42.5033,17600.0
2010-11-03 12:30:00,51.19,51.26,51.18,51.25,21900.0,42.495,42.5531,42.4867,42.5448,21900.0
2010-11-03 12:35:00,51.24,51.26,51.17,51.17,7000.0,42.5365,42.5531,42.4784,42.4784,7000.0
2010-11-03 12:40:00,51.18,51.25,51.16,51.24,14600.0,42.4867,42.5448,42.47,42.5365,14600.0
2010-11-03 12:45:00,51.25,51.27,51.17,51.17,14800.0,42.5448,42.5614,42.4784,42.4784,14800.0
2010-11-03 12:50:00,51.18,51.22,51.17,51.22,13100.0,42.4867,42.5199,42.4784,42.5199,13100.0
2010-11-03 12:55:00,51.21,51.21,51.07,51.07,21200.0,42.5116,42.5116,42.3953,42.3953,21200.0
2010-11-03 13:00:00,51.07,51.18,51.07,51.18,12600.0,42.3953,42.4867,42.3953,42.4867,12600.0
2010-11-03 13:05:00,51.17,51.21,51.17,51.17,7200.0,42.4784,42.5116,42.4784,42.4784,7200.0
2010-11-03 13:10:00,51.17,51.17,51.14,51.15,6000.0,42.4784,42.4784,42.4534,42.4617,6000.0
2010-11-03 13:15:00,51.15,51.22,51.14,51.19,18100.0,42.4617,42.5199,42.4534,42.495,18100.0
2010-11-03 13:20:00,51.2,51.26,51.16,51.25,11400.0,42.5033,42.5531,42.47,42.5448,11400.0
2010-11-03 13:25:00,51.24,51.25,51.19,51.2,9200.0,42.5365,42.5448,42.495,42.5033,9200.0
2010-11-03 13:30:00,51.19,51.25,51.19,51.25,14300.0,42.495,42.5448,42.495,42.5448,14300.0
2010-11-03 13:35:00,51.24,51.24,51.16,51.17,12300.0,42.5365,42.5365,42.47,42.4784,12300.0
2010-11-03 13:40:00,51.16,51.22,51.15,51.22,16100.0,42.47,42.5199,42.4617,42.5199,16100.0
2010-11-03 13:45:00,51.22,51.23,51.19,51.23,27600.0,42.5199,42.5282,42.495,42.5282,27600.0
2010-11-03 13:50:00,51.24,51.25,51.19,51.21,26800.0,42.5365,42.5448,42.495,42.5116,26800.0
2010-11-03 13:55:00,51.2,51.2,51.14,51.15,12900.0,42.5033,42.5033,42.4534,42.4617,12900.0
2010-11-03 14:00:00,51.14,51.22,51.14,51.22,24400.0,42.4534,42.5199,42.4534,42.5199,24400.0
2010-11-03 14:05:00,51.22,51.25,51.15,51.15,17000.0,42.5199,42.5448,42.4617,42.4617,17000.0
2010-11-03 14:10:00,51.15,51.16,50.82,50.94,39100.0,42.4617,42.47,42.1878,42.2874,39100.0
2010-11-03 14:15:00,50.96,51.26,50.86,51.1,55700.0,42.304,42.5531,42.221,42.4202,55700.0
2010-11-03 14:20:00,51.1,51.42,50.99,51.16,60200.0,42.4202,42.6859,42.3289,42.47,60200.0
2010-11-03 14:25:00,51.14,51.14,50.81,50.89,94500.0,42.4534,42.4534,42.1795,42.2459,94500.0
2010-11-03 14:30:00,50.92,51.04,50.73,50.93,80000.0,42.2708,42.3704,42.1131,42.2791,80000.0
2010-11-03 14:35:00,50.93,51.24,50.9,51.2,78700.0,42.2791,42.5365,42.2542,42.5033,78700.0
2010-11-03 14:40:00,51.21,51.21,51.01,51.18,95600.0,42.5116,42.5116,42.3455,42.4867,95600.0
2010-11-03 14:45:00,51.2,51.25,51.12,51.22,51800.0,42.5033,42.5448,42.4368,42.5199,51800.0
2010-11-03 14:50:00,51.22,51.32,51.18,51.29,129400.0,42.5199,42.6029,42.4867,42.578,129400.0
2010-11-03 14:55:00,51.29,51.47,51.29,51.43,52400.0,42.578,42.7274,42.578,42.6942,52400.0
2010-11-03 15:00:00,51.45,51.48,51.34,51.38,70300.0,42.7108,42.7357,42.6195,42.6527,70300.0
2010-11-03 15:05:00,51.38,51.44,51.31,51.42,107000.0,42.6527,42.7025,42.5946,42.6859,107000.0
2010-11-03 15:10:00,51.42,51.48,51.36,51.39,68600.0,42.6859,42.7357,42.6361,42.661,68600.0
2010-11-03 15:15:00,51.39,51.49,51.24,51.28,139000.0,42.661,42.744,42.5365,42.5697,139000.0
2010-11-03 15:20:00,51.28,51.29,51.19,51.27,65300.0,42.5697,42.578,42.495,42.5614,65300.0
2010-11-03 15:25:00,51.27,51.34,51.25,51.32,65900.0,42.5614,42.6195,42.5448,42.6029,65900.0
2010-11-03 15:30:00,51.32,51.34,51.15,51.2,95000.0,42.6029,42.6195,42.4617,42.5033,95000.0
2010-11-03 15:35:00,51.2,51.24,51.16,51.17,50700.0,42.5033,42.5365,42.47,42.4784,50700.0
2010-11-03 15:40:00,51.16,51.17,51.11,51.17,42800.0,42.47,42.4784,42.4285,42.4784,42800.0
2010-11-03 15:45:00,51.17,51.22,51.13,51.16,104600.0,42.4784,42.5199,42.4451,42.47,104600.0
2010-11-03 15:50:00,51.16,51.17,51.09,51.16,94600.0,42.47,42.4784,42.4119,42.47,94600.0
2010-11-03 15:55:00,51.16,51.25,51.16,51.25,156900.0,42.47,42.5448,42.47,42.5448,156900.0
2010-11-04 09:30:00,51.72,52.0,51.56,52.0,61800.0,42.9349,43.1674,42.8021,43.1674,61800.0
2010-11-04 09:35:00,52.0,52.15,51.91,52.13,55900.0,43.1674,43.2919,43.0927,43.2753,55900.0
2010-11-04 09:40:00,52.14,52.15,51.77,51.82,39600.0,43.2836,43.2919,42.9764,43.0179,39600.0
2010-11-04 09:45:00,51.82,51.96,51.8,51.9,34100.0,43.0179,43.1342,43.0013,43.0844,34100.0
2010-11-04 09:50:00,51.9,51.98,51.88,51.95,36200.0,43.0844,43.1508,43.0678,43.1259,36200.0
2010-11-04 09:55:00,51.94,51.96,51.89,51.95,31200.0,43.1176,43.1342,43.0761,43.1259,31200.0
2010-11-04 10:00:00,51.93,51.94,51.76,51.79,49500.0,43.1093,43.1176,42.9681,42.993,49500.0
2010-11-04 10:05:00,51.79,51.8,51.69,51.78,56200.0,42.993,43.0013,42.91,42.9847,56200.0
2010-11-04 10:10:00,51.78,51.9,51.77,51.84,20600.0,42.9847,43.0844,42.9764,43.0345,20600.0
2010-11-04 10:15:00,51.84,51.93,51.83,51.89,21400.0,43.0345,43.1093,43.0262,43.0761,21400.0
2010-11-04 10:20:00,51.91,51.93,51.86,51.92,10900.0,43.0927,43.1093,43.0511,43.101,10900.0
2010-11-04 10:25:00,51.94,51.97,51.88,51.92,39000.0,43.1176,43.1425,43.0678,43.101,39000.0
2010-11-04 10:30:00,51.93,51.94,51.88,51.94,15800.0,43.1093,43.1176,43.0678,43.1176,15800.0
2010-11-04 10:35:00,51.94,51.96,51.84,51.9,21600.0,43.1176,43.1342,43.0345,43.0844,21600.0
2010-11-04 10:40:00,51.91,51.94,51.88,51.94,14800.0,43.0927,43.1176,43.0678,43.1176,14800.0
2010-11-04 10:45:00,51.95,51.95,51.89,51.91,10000.0,43.1259,43.1259,43.0761,43.0927,10000.0
2010-11-04 10:50:00,51.91,51.94,51.86,51.86,24600.0,43.0927,43.1176,43.0511,43.0511,24600.0
2010-11-04 10:55:00,51.86,51.95,51.8,51.93,46400.0,43.0511,43.1259,43.0013,43.1093,46400.0
2010-11-04 11:00:00,51.93,52.05,51.93,52.04,58300.0,43.1093,43.2089,43.1093,43.2006,58300.0
2010-11-04 11:05:00,52.04,52.07,52.02,52.03,46400.0,43.2006,43.2255,43.184,43.1923,46400.0
2010-11-04 11:10:00,52.03,52.05,51.96,51.99,19500.0,43.1923,43.2089,43.1342,43.1591,19500.0
2010-11-04 11:15:00,51.99,52.03,51.97,52.02,21500.0,43.1591,43.1923,43.1425,43.184,21500.0
2010-11-04 11:20:00,52.01,52.03,51.89,51.89,40100.0,43.1757,43.1923,43.0761,43.0761,40100.0
2010-11-04 11:25:00,51.89,51.9,51.81,51.81,22400.0,43.0761,43.0844,43.0096,43.0096,22400.0
2010-11-04 11:30:00,51.83,51.83,51.74,51.74,31000.0,43.0262,43.0262,42.9515,42.9515,31000.0
2010-11-04 11:35:00,51.74,51.76,51.7,51.71,15400.0,42.9515,42.9681,42.9183,42.9266,15400.0
2010-11-04 11:40:00,51.72,51.77,51.71,51.76,17600.0,42.9349,42.9764,42.9266,42.9681,17600.0
2010-11-04 11:45:00,51.76,51.76,51.71,51.74,13200.0,42.9681,42.9681,42.9266,42.9515,13200.0
2010-11-04 11:50:00,51.75,51.78,51.73,51.74,15300.0,42.9598,42.9847,42.9432,42.9515,15300.0
2010-11-04 11:55:00,51.75,51.75,51.65,51.7,14900.0,42.9598,42.9598,42.8768,42.9183,14900.0
2010-11-04 12:00:00,51.7,51.71,51.65,51.67,20700.0,42.9183,42.9266,42.8768,42.8934,20700.0
2010-11-04 12:05:00,51.67,51.71,51.61,51.71,43400.0,42.8934,42.9266,42.8436,42.9266,43400.0
2010-11-04 12:10:00,51.73,51.75,51.72,51.75,11400.0,42.9432,42.9598,42.9349,42.9598,11400.0
2010-11-04 12:15:00,51.75,51.76,51.72,51.75,11400.0,42.9598,42.9681,42.9349,42.9598,11400.0
2010-11-04 12:20:00,51.75,51.76,51.73,51.73,8100.0,42.9598,42.9681,42.9432,42.9432,8100.0
2010-11-04 12:25:00,51.72,51.75,51.71,51.71,9400.0,42.9349,42.9598,42.9266,42.9266,9400.0
2010-11-04 12:30:00,51.72,51.81,51.71,51.8,10900.0,42.9349,43.0096,42.9266,43.0013,10900.0
2010-11-04 12:35:00,51.79,51.8,51.72,51.72,19500.0,42.993,43.0013,42.9349,42.9349,19500.0
2010-11-04 12:40:00,51.72,51.72,51.7,51.7,16000.0,42.9349,42.9349,42.9183,42.9183,16000.0
2010-11-04 12:45:00,51.71,51.72,51.64,51.64,27200.0,42.9266,42.9349,42.8685,42.8685,27200.0
2010-11-04 12:50:00,51.65,51.65,51.6,51.6,14400.0,42.8768,42.8768,42.8353,42.8353,14400.0
2010-11-04 12:55:00,51.59,51.67,51.59,51.65,10200.0,42.827,42.8934,42.827,42.8768,10200.0
2010-11-04 13:00:00,51.66,51.69,51.66,51.68,10100.0,42.8851,42.91,42.8851,42.9017,10100.0
2010-11-04 13:05:00,51.68,51.7,51.65,51.66,6000.0,42.9017,42.9183,42.8768,42.8851,6000.0
2010-11-04 13:10:00,51.67,51.69,51.62,51.67,13200.0,42.8934,42.91,42.8519,42.8934,13200.0
2010-11-04 13:15:00,51.67,51.7,51.63,51.63,12900.0,42.8934,42.9183,42.8602,42.8602,12900.0
2010-11-04 13:20:00,51.64,51.73,51.64,51.73,6600.0,42.8685,42.9432,42.8685,42.9432,6600.0
2010-11-04 13:25:00,51.73,51.75,51.71,51.73,7700.0,42.9432,42.9598,42.9266,42.9432,7700.0
2010-11-04 13:30:00,51.73,51.74,51.64,51.68,42600.0,42.9432,42.9515,42.8685,42.9017,42600.0
2010-11-04 13:35:00,51.67,51.69,51.65,51.67,10900.0,42.8934,42.91,42.8768,42.8934,10900.0
2010-11-04 13:40:00,51.67,51.68,51.6,51.6,15700.0,42.8934,42.9017,42.8353,42.8353,15700.0
2010-11-04 13:45:00,51.6,51.62,51.52,51.62,46400.0,42.8353,42.8519,42.7689,42.8519,46400.0
2010-11-04 13:50:00,51.62,51.62,51.57,51.61,17800.0,42.8519,42.8519,42.8104,42.8436,17800.0
2010-11-04 13:55:00,51.61,51.62,51.5,51.54,38000.0,42.8436,42.8519,42.7523,42.7855,38000.0
2010-11-04 14:00:00,51.53,51.63,51.53,51.59,26500.0,42.7772,42.8602,42.7772,42.827,26500.0
2010-11-04 14:05:00,51.59,51.6,51.52,51.58,22500.0,42.827,42.8353,42.7689,42.8187,22500.0
2010-11-04 14:10:00,51.58,51.61,51.58,51.58,14300.0,42.8187,42.8436,42.8187,42.8187,14300.0
2010-11-04 14:15:00,51.58,51.6,51.53,51.58,20800.0,42.8187,42.8353,42.7772,42.8187,20800.0
2010-11-04 14:20:00,51.6,51.64,51.58,51.63,27500.0,42.8353,42.8685,42.8187,42.8602,27500.0
2010-11-04 14:25:00,51.64,51.64,51.57,51.58,12900.0,42.8685,42.8685,42.8104,42.8187,12900.0
2010-11-04 14:30:00,51.59,51.6,51.55,51.56,10400.0,42.827,42.8353,42.7938,42.8021,10400.0
2010-11-04 14:35:00,51.56,51.65,51.56,51.64,23300.0,42.8021,42.8768,42.8021,42.8685,23300.0
2010-11-04 14:40:00,51.64,51.65,51.56,51.57,12800.0,42.8685,42.8768,42.8021,42.8104,12800.0
2010-11-04 14:45:00,51.58,51.59,51.52,51.57,18600.0,42.8187,42.827,42.7689,42.8104,18600.0
2010-11-04 14:50:00,51.56,51.61,51.56,51.59,19100.0,42.8021,42.8436,42.8021,42.827,19100.0
2010-11-04 14:55:00,51.58,51.61,51.58,51.59,12700.0,42.8187,42.8436,42.8187,42.827,12700.0
2010-11-04 15:00:00,51.59,51.6,51.57,51.59,21000.0,42.827,42.8353,42.8104,42.827,21000.0
2010-11-04 15:05:00,51.6,51.64,51.6,51.63,31600.0,42.8353,42.8685,42.8353,42.8602,31600.0
2010-11-04 15:10:00,51.63,51.63,51.53,51.59,39100.0,42.8602,42.8602,42.7772,42.827,39100.0
2010-11-04 15:15:00,51.59,51.63,51.54,51.56,35400.0,42.827,42.8602,42.7855,42.8021,35400.0
2010-11-04 15:20:00,51.55,51.61,51.55,51.6,34000.0,42.7938,42.8436,42.7938,42.8353,34000.0
2010-11-04 15:25:00,51.61,51.71,51.6,51.71,69900.0,42.8436,42.9266,42.8353,42.9266,69900.0
2010-11-04 15:30:00,51.71,51.72,51.66,51.7,37900.0,42.9266,42.9349,42.8851,42.9183,37900.0
2010-11-04 15:35:00,51.7,51.71,51.61,51.68,57100.0,42.9183,42.9266,42.8436,42.9017,57100.0
2010-11-04 15:40:00,51.68,51.69,51.66,51.69,47300.0,42.9017,42.91,42.8851,42.91,47300.0
2010-11-04 15:45:00,51.69,51.76,51.69,51.76,108800.0,42.91,42.9681,42.91,42.9681,108800.0
2010-11-04 15:50:00,51.76,51.76,51.72,51.73,47700.0,42.9681,42.9681,42.9349,42.9432,47700.0
2010-11-04 15:55:00,51.73,51.82,51.72,51.79,99100.0,42.9432,43.0179,42.9349,42.993,99100.0
2010-11-05 09:30:00,51.61,51.8,51.59,51.77,41300.0,42.8436,43.0013,42.827,42.9764,41300.0
2010-11-05 09:35:00,51.79,51.97,51.78,51.94,16700.0,42.993,43.1425,42.9847,43.1176,16700.0
2010-11-05 09:40:00,51.94,51.94,51.66,51.71,22000.0,43.1176,43.1176,42.8851,42.9266,22000.0
2010-11-05 09:45:00,51.7,51.72,51.58,51.63,15500.0,42.9183,42.9349,42.8187,42.8602,15500.0
2010-11-05 09:50:00,51.67,51.86,51.67,51.86,21200.0,42.8934,43.0511,42.8934,43.0511,21200.0
2010-11-05 09:55:00,51.86,51.99,51.86,51.9,27600.0,43.0511,43.1591,43.0511,43.0844,27600.0
2010-11-05 10:00:00,51.86,51.9,51.75,51.76,17000.0,43.0511,43.0844,42.9598,42.9681,17000.0
2010-11-05 10:05:00,51.76,51.88,51.75,51.87,19400.0,42.9681,43.0678,42.9598,43.0594,19400.0
2010-11-05 10:10:00,51.87,51.88,51.77,51.77,31600.0,43.0594,43.0678,42.9764,42.9764,31600.0
2010-11-05 10:15:00,51.77,51.8,51.7,51.78,26600.0,42.9764,43.0013,42.9183,42.9847,26600.0
2010-11-05 10:20:00,51.79,51.92,51.79,51.9,25200.0,42.993,43.101,42.993,43.0844,25200.0
2010-11-05 10:25:00,51.9,51.97,51.87,51.97,16300.0,43.0844,43.1425,43.0594,43.1425,16300.0
2010-11-05 10:30:00,51.97,52.06,51.94,51.94,51300.0,43.1425,43.2172,43.1176,43.1176,51300.0
2010-11-05 10:35:00,51.94,52.17,51.94,52.14,63800.0,43.1176,43.3085,43.1176,43.2836,63800.0
2010-11-05 10:40:00,52.14,52.2,52.11,52.17,48500.0,43.2836,43.3334,43.2587,43.3085,48500.0
2010-11-05 10:45:00,52.18,52.32,52.17,52.31,59700.0,43.3168,43.433,43.3085,43.4247,59700.0
2010-11-05 10:50:00,52.32,52.57,52.32,52.56,118200.0,43.433,43.6405,43.433,43.6322,118200.0
2010-11-05 10:55:00,52.57,52.57,52.44,52.53,76900.0,43.6405,43.6405,43.5326,43.6073,76900.0
2010-11-05 11:00:00,52.52,52.62,52.48,52.51,71400.0,43.599,43.6821,43.5658,43.5907,71400.0
2010-11-05 11:05:00,52.51,52.55,52.5,52.54,33600.0,43.5907,43.6239,43.5824,43.6156,33600.0
2010-11-05 11:10:00,52.55,52.55,52.49,52.5,18200.0,43.6239,43.6239,43.5741,43.5824,18200.0
2010-11-05 11:15:00,52.5,52.76,52.5,52.75,74900.0,43.5824,43.7983,43.5824,43.79,74900.0
2010-11-05 11:20:00,52.75,52.75,52.59,52.62,25200.0,43.79,43.79,43.6572,43.6821,25200.0
2010-11-05 11:25:00,52.62,52.72,52.61,52.71,29700.0,43.6821,43.7651,43.6738,43.7568,29700.0
2010-11-05 11:30:00,52.7,52.71,52.68,52.7,47200.0,43.7485,43.7568,43.7319,43.7485,47200.0
2010-11-05 11:35:00,52.69,52.71,52.68,52.7,10300.0,43.7402,43.7568,43.7319,43.7485,10300.0
2010-11-05 11:40:00,52.7,52.71,52.69,52.7,30100.0,43.7485,43.7568,43.7402,43.7485,30100.0
2010-11-05 11:45:00,52.7,52.71,52.58,52.6,73800.0,43.7485,43.7568,43.6489,43.6655,73800.0
2010-11-05 11:50:00,52.59,52.59,52.48,52.48,8200.0,43.6572,43.6572,43.5658,43.5658,8200.0
2010-11-05 11:55:00,52.48,52.48,52.38,52.42,18800.0,43.5658,43.5658,43.4828,43.516,18800.0
2010-11-05 12:00:00,52.4,52.41,52.38,52.38,8700.0,43.4994,43.5077,43.4828,43.4828,8700.0
2010-11-05 12:05:00,52.37,52.38,52.3,52.3,8100.0,43.4745,43.4828,43.4164,43.4164,8100.0
2010-11-05 12:10:00,52.3,52.35,52.3,52.3,13900.0,43.4164,43.4579,43.4164,43.4164,13900.0
2010-11-05 12:15:00,52.31,52.33,52.29,52.3,9800.0,43.4247,43.4413,43.4081,43.4164,9800.0
2010-11-05 12:20:00,52.3,52.3,52.19,52.19,12200.0,43.4164,43.4164,43.3251,43.3251,12200.0
2010-11-05 12:25:00,52.2,52.28,52.2,52.28,14200.0,43.3334,43.3998,43.3334,43.3998,14200.0
2010-11-05 12:30:00,52.25,52.4,52.23,52.4,26100.0,43.3749,43.4994,43.3583,43.4994,26100.0
2010-11-05 12:35:00,52.4,52.51,52.37,52.49,18200.0,43.4994,43.5907,43.4745,43.5741,18200.0
2010-11-05 12:40:00,52.49,52.53,52.39,52.4,12800.0,43.5741,43.6073,43.4911,43.4994,12800.0
2010-11-05 12:45:00,52.41,52.45,52.39,52.41,5100.0,43.5077,43.5409,43.4911,43.5077,5100.0
2010-11-05 12:50:00,52.41,52.42,52.34,52.38,10600.0,43.5077,43.516,43.4496,43.4828,10600.0
2010-11-05 12:55:00,52.38,52.39,52.31,52.31,6500.0,43.4828,43.4911,43.4247,43.4247,6500.0
2010-11-05 13:00:00,52.31,52.35,52.3,52.35,9300.0,43.4247,43.4579,43.4164,43.4579,9300.0
2010-11-05 13:05:00,52.34,52.41,52.33,52.38,13900.0,43.4496,43.5077,43.4413,43.4828,13900.0
2010-11-05 13:10:00,52.37,52.38,52.33,52.37,9500.0,43.4745,43.4828,43.4413,43.4745,9500.0
2010-11-05 13:15:00,52.37,52.41,52.36,52.4,7200.0,43.4745,43.5077,43.4662,43.4994,7200.0
2010-11-05 13:20:00,52.4,52.41,52.36,52.36,11500.0,43.4994,43.5077,43.4662,43.4662,11500.0
2010-11-05 13:25:00,52.35,52.37,52.34,52.34,3600.0,43.4579,43.4745,43.4496,43.4496,3600.0
2010-11-05 13:30:00,52.35,52.39,52.32,52.32,24200.0,43.4579,43.4911,43.433,43.433,24200.0
2010-11-05 13:35:00,52.32,52.39,52.32,52.38,7200.0,43.433,43.4911,43.433,43.4828,7200.0
2010-11-05 13:40:00,52.39,52.39,52.32,52.34,8300.0,43.4911,43.4911,43.433,43.4496,8300.0
2010-11-05 13:45:00,52.35,52.36,52.33,52.33,5900.0,43.4579,43.4662,43.4413,43.4413,5900.0
2010-11-05 13:50:00,52.32,52.33,52.28,52.3,20600.0,43.433,43.4413,43.3998,43.4164,20600.0
2010-11-05 13:55:00,52.31,52.33,52.31,52.31,7200.0,43.4247,43.4413,43.4247,43.4247,7200.0
2010-11-05 14:00:00,52.32,52.33,52.23,52.25,13300.0,43.433,43.4413,43.3583,43.3749,13300.0
2010-11-05 14:05:00,52.25,52.28,52.24,52.24,13000.0,43.3749,43.3998,43.3666,43.3666,13000.0
2010-11-05 14:10:00,52.24,52.25,52.22,52.24,7000.0,43.3666,43.3749,43.35,43.3666,7000.0
2010-11-05 14:15:00,52.22,52.24,52.16,52.17,19200.0,43.35,43.3666,43.3002,43.3085,19200.0
2010-11-05 14:20:00,52.2,52.23,52.19,52.21,9000.0,43.3334,43.3583,43.3251,43.3417,9000.0
2010-11-05 14:25:00,52.22,52.29,52.22,52.29,24900.0,43.35,43.4081,43.35,43.4081,24900.0
2010-11-05 14:30:00,52.27,52.33,52.25,52.29,15300.0,43.3915,43.4413,43.3749,43.4081,15300.0
2010-11-05 14:35:00,52.29,52.33,52.29,52.3,12900.0,43.4081,43.4413,43.4081,43.4164,12900.0
2010-11-05 14:40:00,52.29,52.3,52.25,52.29,17300.0,43.4081,43.4164,43.3749,43.4081,17300.0
2010-11-05 14:45:00,52.29,52.33,52.29,52.33,17100.0,43.4081,43.4413,43.4081,43.4413,17100.0
2010-11-05 14:50:00,52.32,52.36,52.31,52.36,20400.0,43.433,43.4662,43.4247,43.4662,20400.0
2010-11-05 14:55:00,52.36,52.4,52.35,52.4,16700.0,43.4662,43.4994,43.4579,43.4994,16700.0
2010-11-05 15:00:00,52.4,52.42,52.31,52.32,18500.0,43.4994,43.516,43.4247,43.433,18500.0
2010-11-05 15:05:00,52.32,52.34,52.28,52.3,29400.0,43.433,43.4496,43.3998,43.4164,29400.0
2010-11-05 15:10:00,52.3,52.31,52.25,52.31,34400.0,43.4164,43.4247,43.3749,43.4247,34400.0
2010-11-05 15:15:00,52.3,52.36,52.3,52.3,27000.0,43.4164,43.4662,43.4164,43.4164,27000.0
2010-11-05 15:20:00,52.3,52.33,52.28,52.28,27200.0,43.4164,43.4413,43.3998,43.3998,27200.0
2010-11-05 15:25:00,52.28,52.35,52.27,52.31,47300.0,43.3998,43.4579,43.3915,43.4247,47300.0
2010-11-05 15:30:00,52.31,52.37,52.3,52.37,55100.0,43.4247,43.4745,43.4164,43.4745,55100.0
2010-11-05 15:35:00,52.37,52.37,52.26,52.26,34400.0,43.4745,43.4745,43.3832,43.3832,34400.0
2010-11-05 15:40:00,52.26,52.29,52.25,52.27,44800.0,43.3832,43.4081,43.3749,43.3915,44800.0
2010-11-05 15:45:00,52.28,52.43,52.26,52.4,77400.0,43.3998,43.5243,43.3832,43.4994,77400.0
2010-11-05 15:50:00,52.41,52.42,52.34,52.39,115800.0,43.5077,43.516,43.4496,43.4911,115800.0
2010-11-05 15:55:00,52.4,52.47,52.39,52.43,71900.0,43.4994,43.5575,43.4911,43.5243,71900.0
2010-11-08 09:30:00,52.05,52.07,51.8,51.81,46900.0,43.2089,43.2255,43.0013,43.0096,46900.0
2010-11-08 09:35:00,51.81,52.1,51.81,52.01,44800.0,43.0096,43.2504,43.0096,43.1757,44800.0
2010-11-08 09:40:00,52.01,52.04,51.87,51.87,37900.0,43.1757,43.2006,43.0594,43.0594,37900.0
2010-11-08 09:45:00,51.87,52.02,51.86,52.02,40700.0,43.0594,43.184,43.0511,43.184,40700.0
2010-11-08 09:50:00,52.02,52.05,51.94,52.0,34300.0,43.184,43.2089,43.1176,43.1674,34300.0
2010-11-08 09:55:00,52.0,52.02,51.96,52.01,23700.0,43.1674,43.184,43.1342,43.1757,23700.0
2010-11-08 10:00:00,52.04,52.18,52.03,52.15,26900.0,43.2006,43.3168,43.1923,43.2919,26900.0
2010-11-08 10:05:00,52.16,52.22,52.09,52.19,30100.0,43.3002,43.35,43.2421,43.3251,30100.0
2010-11-08 10:10:00,52.21,52.22,52.15,52.21,14300.0,43.3417,43.35,43.2919,43.3417,14300.0
2010-11-08 10:15:00,52.22,52.28,52.17,52.27,14800.0,43.35,43.3998,43.3085,43.3915,14800.0
2010-11-08 10:20:00,52.27,52.27,52.17,52.21,11000.0,43.3915,43.3915,43.3085,43.3417,11000.0
2010-11-08 10:25:00,52.22,52.3,52.22,52.3,8700.0,43.35,43.4164,43.35,43.4164,8700.0
2010-11-08 10:30:00,52.29,52.29,52.2,52.27,40200.0,43.4081,43.4081,43.3334,43.3915,40200.0
2010-11-08 10:35:00,52.26,52.3,52.23,52.27,26900.0,43.3832,43.4164,43.3583,43.3915,26900.0
2010-11-08 10:40:00,52.27,52.29,52.24,52.26,18300.0,43.3915,43.4081,43.3666,43.3832,18300.0
2010-11-08 10:45:00,52.27,52.28,52.1,52.13,35100.0,43.3915,43.3998,43.2504,43.2753,35100.0
2010-11-08 10:50:00,52.12,52.13,52.04,52.1,17600.0,43.267,43.2753,43.2006,43.2504,17600.0
2010-11-08 10:55:00,52.1,52.11,52.03,52.06,28200.0,43.2504,43.2587,43.1923,43.2172,28200.0
2010-11-08 11:00:00,52.06,52.15,52.02,52.14,30700.0,43.2172,43.2919,43.184,43.2836,30700.0
2010-11-08 11:05:00,52.15,52.26,52.14,52.23,20700.0,43.2919,43.3832,43.2836,43.3583,20700.0
2010-11-08 11:10:00,52.23,52.23,52.12,52.12,20400.0,43.3583,43.3583,43.267,43.267,20400.0
2010-11-08 11:15:00,52.12,52.13,52.04,52.04,23000.0,43.267,43.2753,43.2006,43.2006,23000.0
2010-11-08 11:20:00,52.03,52.04,51.99,52.02,19100.0,43.1923,43.2006,43.1591,43.184,19100.0
2010-11-08 11:25:00,52.02,52.06,51.99,52.01,18700.0,43.184,43.2172,43.1591,43.1757,18700.0
2010-11-08 11:30:00,52.01,52.06,52.01,52.05,7100.0,43.1757,43.2172,43.1757,43.2089,7100.0
2010-11-08 11:35:00,52.05,52.06,51.99,51.99,15600.0,43.2089,43.2172,43.1591,43.1591,15600.0
2010-11-08 11:40:00,51.98,51.98,51.9,51.96,24700.0,43.1508,43.1508,43.0844,43.1342,24700.0
2010-11-08 11:45:00,51.96,52.04,51.96,52.04,14000.0,43.1342,43.2006,43.1342,43.2006,14000.0
2010-11-08 11:50:00,52.04,52.04,52.0,52.01,8600.0,43.2006,43.2006,43.1674,43.1757,8600.0
2010-11-08 11:55:00,52.01,52.09,51.97,52.06,13900.0,43.1757,43.2421,43.1425,43.2172,13900.0
2010-11-08 12:00:00,52.06,52.07,52.01,52.01,8700.0,43.2172,43.2255,43.1757,43.1757,8700.0
2010-11-08 12:05:00,52.01,52.01,51.95,51.97,17200.0,43.1757,43.1757,43.1259,43.1425,17200.0
2010-11-08 12:10:00,51.96,52.02,51.96,52.02,10700.0,43.1342,43.184,43.1342,43.184,10700.0
2010-11-08 12:15:00,52.02,52.08,52.02,52.08,5800.0,43.184,43.2338,43.184,43.2338,5800.0
2010-11-08 12:20:00,52.1,52.2,52.09,52.2,7800.0,43.2504,43.3334,43.2421,43.3334,7800.0
2010-11-08 12:25:00,52.2,52.24,52.16,52.18,11000.0,43.3334,43.3666,43.3002,43.3168,11000.0
2010-11-08 12:30:00,52.19,52.19,52.1,52.1,13800.0,43.3251,43.3251,43.2504,43.2504,13800.0
2010-11-08 12:35:00,52.1,52.1,52.01,52.03,21100.0,43.2504,43.2504,43.1757,43.1923,21100.0
2010-11-08 12:40:00,52.03,52.04,51.99,52.0,10200.0,43.1923,43.2006,43.1591,43.1674,10200.0
2010-11-08 12:45:00,52.0,52.03,51.98,52.01,14000.0,43.1674,43.1923,43.1508,43.1757,14000.0
2010-11-08 12:50:00,52.02,52.08,52.01,52.07,6400.0,43.184,43.2338,43.1757,43.2255,6400.0
2010-11-08 12:55:00,52.08,52.15,52.08,52.09,7500.0,43.2338,43.2919,43.2338,43.2421,7500.0
2010-11-08 13:00:00,52.08,52.1,52.03,52.03,7300.0,43.2338,43.2504,43.1923,43.1923,7300.0
2010-11-08 13:05:00,52.03,52.06,52.03,52.04,7000.0,43.1923,43.2172,43.1923,43.2006,7000.0
2010-11-08 13:10:00,52.04,52.14,52.04,52.14,9600.0,43.2006,43.2836,43.2006,43.2836,9600.0
2010-11-08 13:15:00,52.14,52.15,52.06,52.08,17800.0,43.2836,43.2919,43.2172,43.2338,17800.0
2010-11-08 13:20:00,52.06,52.14,52.06,52.14,20900.0,43.2172,43.2836,43.2172,43.2836,20900.0
2010-11-08 13:25:00,52.15,52.18,52.11,52.14,10700.0,43.2919,43.3168,43.2587,43.2836,10700.0
2010-11-08 13:30:00,52.14,52.16,52.09,52.1,17300.0,43.2836,43.3002,43.2421,43.2504,17300.0
2010-11-08 13:35:00,52.1,52.11,52.05,52.06,14200.0,43.2504,43.2587,43.2089,43.2172,14200.0
2010-11-08 13:40:00,52.06,52.08,52.05,52.08,11100.0,43.2172,43.2338,43.2089,43.2338,11100.0
2010-11-08 13:45:00,52.08,52.09,52.04,52.04,12000.0,43.2338,43.2421,43.2006,43.2006,12000.0
2010-11-08 13:50:00,52.04,52.04,51.97,51.98,22800.0,43.2006,43.2006,43.1425,43.1508,22800.0
2010-11-08 13:55:00,51.98,52.08,51.92,52.08,32000.0,43.1508,43.2338,43.101,43.2338,32000.0
2010-11-08 14:00:00,52.08,52.12,52.07,52.12,11800.0,43.2338,43.267,43.2255,43.267,11800.0
2010-11-08 14:05:00,52.12,52.15,52.12,52.15,6200.0,43.267,43.2919,43.267,43.2919,6200.0
2010-11-08 14:10:00,52.14,52.15,52.02,52.03,14700.0,43.2836,43.2919,43.184,43.1923,14700.0
2010-11-08 14:15:00,52.03,52.1,52.03,52.1,13900.0,43.1923,43.2504,43.1923,43.2504,13900.0
2010-11-08 14:20:00,52.08,52.08,52.02,52.03,12700.0,43.2338,43.2338,43.184,43.1923,12700.0
2010-11-08 14:25:00,52.02,52.05,51.99,52.01,15500.0,43.184,43.2089,43.1591,43.1757,15500.0
2010-11-08 14:30:00,52.02,52.03,51.97,52.01,27900.0,43.184,43.1923,43.1425,43.1757,27900.0
2010-11-08 14:35:00,52.01,52.02,51.98,52.02,15500.0,43.1757,43.184,43.1508,43.184,15500.0
2010-11-08 14:40:00,52.01,52.06,52.01,52.05,7800.0,43.1757,43.2172,43.1757,43.2089,7800.0
2010-11-08 14:45:00,52.05,52.06,51.98,52.0,30500.0,43.2089,43.2172,43.1508,43.1674,30500.0
2010-11-08 14:50:00,52.0,52.01,51.99,52.01,19900.0,43.1674,43.1757,43.1591,43.1757,19900.0
2010-11-08 14:55:00,52.01,52.01,52.0,52.0,14900.0,43.1757,43.1757,43.1674,43.1674,14900.0
2010-11-08 15:00:00,52.01,52.01,51.98,51.99,25000.0,43.1757,43.1757,43.1508,43.1591,25000.0
2010-11-08 15:05:00,52.0,52.0,51.92,51.96,28200.0,43.1674,43.1674,43.101,43.1342,28200.0
2010-11-08 15:10:00,51.95,52.01,51.95,51.96,24900.0,43.1259,43.1757,43.1259,43.1342,24900.0
2010-11-08 15:15:00,51.97,52.0,51.95,51.97,18800.0,43.1425,43.1674,43.1259,43.1425,18800.0
2010-11-08 15:20:00,51.97,52.03,51.96,52.02,16400.0,43.1425,43.1923,43.1342,43.184,16400.0
2010-11-08 15:25:00,52.02,52.03,52.01,52.02,15500.0,43.184,43.1923,43.1757,43.184,15500.0
2010-11-08 15:30:00,52.03,52.06,52.01,52.04,26000.0,43.1923,43.2172,43.1757,43.2006,26000.0
2010-11-08 15:35:00,52.05,52.07,52.01,52.03,31500.0,43.2089,43.2255,43.1757,43.1923,31500.0
2010-11-08 15:40:00,52.03,52.05,51.99,52.05,33100.0,43.1923,43.2089,43.1591,43.2089,33100.0
2010-11-08 15:45:00,52.04,52.09,52.03,52.09,79100.0,43.2006,43.2421,43.1923,43.2421,79100.0
2010-11-08 15:50:00,52.08,52.09,51.97,52.04,38200.0,43.2338,43.2421,43.1425,43.2006,38200.0
2010-11-08 15:55:00,52.04,52.08,51.99,52.08,48200.0,43.2006,43.2338,43.1591,43.2338,48200.0
2010-11-09 09:30:00,52.27,52.43,52.15,52.42,39300.0,43.3915,43.5243,43.2919,43.516,39300.0
2010-11-09 09:35:00,52.42,52.56,52.42,52.47,35900.0,43.516,43.6322,43.516,43.5575,35900.0
2010-11-09 09:40:00,52.44,52.46,52.29,52.45,22300.0,43.5326,43.5492,43.4081,43.5409,22300.0
2010-11-09 09:45:00,52.43,52.43,52.16,52.26,42800.0,43.5243,43.5243,43.3002,43.3832,42800.0
2010-11-09 09:50:00,52.22,52.52,52.22,52.45,19600.0,43.35,43.599,43.35,43.5409,19600.0
2010-11-09 09:55:00,52.45,52.53,52.29,52.34,30800.0,43.5409,43.6073,43.4081,43.4496,30800.0
2010-11-09 10:00:00,52.34,52.66,52.34,52.64,25500.0,43.4496,43.7153,43.4496,43.6987,25500.0
2010-11-09 10:05:00,52.64,52.72,52.49,52.58,35600.0,43.6987,43.7651,43.5741,43.6489,35600.0
2010-11-09 10:10:00,52.58,52.61,52.48,52.51,32900.0,43.6489,43.6738,43.5658,43.5907,32900.0
2010-11-09 10:15:00,52.52,52.6,52.52,52.54,17600.0,43.599,43.6655,43.599,43.6156,17600.0
2010-11-09 10:20:00,52.54,52.63,52.53,52.55,29000.0,43.6156,43.6904,43.6073,43.6239,29000.0
2010-11-09 10:25:00,52.53,52.55,52.48,52.49,19600.0,43.6073,43.6239,43.5658,43.5741,19600.0
2010-11-09 10:30:00,52.49,52.52,52.43,52.43,21600.0,43.5741,43.599,43.5243,43.5243,21600.0
2010-11-09 10:35:00,52.44,52.49,52.42,52.49,19000.0,43.5326,43.5741,43.516,43.5741,19000.0
2010-11-09 10:40:00,52.49,52.51,52.45,52.46,21300.0,43.5741,43.5907,43.5409,43.5492,21300.0
2010-11-09 10:45:00,52.45,52.5,52.42,52.46,23900.0,43.5409,43.5824,43.516,43.5492,23900.0
2010-11-09 10:50:00,52.48,52.52,52.46,52.5,15800.0,43.5658,43.599,43.5492,43.5824,15800.0
2010-11-09 10:55:00,52.5,52.56,52.5,52.55,14700.0,43.5824,43.6322,43.5824,43.6239,14700.0
2010-11-09 11:00:00,52.56,52.56,52.47,52.47,21300.0,43.6322,43.6322,43.5575,43.5575,21300.0
2010-11-09 11:05:00,52.46,52.49,52.44,52.48,22700.0,43.5492,43.5741,43.5326,43.5658,22700.0
2010-11-09 11:10:00,52.48,52.51,52.43,52.51,26400.0,43.5658,43.5907,43.5243,43.5907,26400.0
2010-11-09 11:15:00,52.51,52.51,52.39,52.39,34600.0,43.5907,43.5907,43.4911,43.4911,34600.0
2010-11-09 11:20:00,52.39,52.42,52.32,52.33,34000.0,43.4911,43.516,43.433,43.4413,34000.0
2010-11-09 11:25:00,52.32,52.37,52.31,52.33,45000.0,43.433,43.4745,43.4247,43.4413,45000.0
2010-11-09 11:30:00,52.32,52.32,52.27,52.27,21500.0,43.433,43.433,43.3915,43.3915,21500.0
2010-11-09 11:35:00,52.27,52.28,52.25,52.27,35200.0,43.3915,43.3998,43.3749,43.3915,35200.0
2010-11-09 11:40:00,52.27,52.27,52.21,52.22,25600.0,43.3915,43.3915,43.3417,43.35,25600.0
2010-11-09 11:45:00,52.21,52.23,52.17,52.19,27000.0,43.3417,43.3583,43.3085,43.3251,27000.0
2010-11-09 11:50:00,52.19,52.25,52.19,52.23,13500.0,43.3251,43.3749,43.3251,43.3583,13500.0
2010-11-09 11:55:00,52.24,52.24,52.14,52.14,21100.0,43.3666,43.3666,43.2836,43.2836,21100.0
2010-11-09 12:00:00,52.15,52.22,52.15,52.18,11500.0,43.2919,43.35,43.2919,43.3168,11500.0
2010-11-09 12:05:00,52.18,52.22,52.18,52.22,4600.0,43.3168,43.35,43.3168,43.35,4600.0
2010-11-09 12:10:00,52.22,52.25,52.2,52.2,17900.0,43.35,43.3749,43.3334,43.3334,17900.0
2010-11-09 12:15:00,52.2,52.27,52.2,52.27,9100.0,43.3334,43.3915,43.3334,43.3915,9100.0
2010-11-09 12:20:00,52.27,52.28,52.22,52.24,12700.0,43.3915,43.3998,43.35,43.3666,12700.0
2010-11-09 12:25:00,52.25,52.26,52.24,52.25,8300.0,43.3749,43.3832,43.3666,43.3749,8300.0
2010-11-09 12:30:00,52.25,52.27,52.21,52.21,15400.0,43.3749,43.3915,43.3417,43.3417,15400.0
2010-11-09 12:35:00,52.21,52.22,52.13,52.13,9100.0,43.3417,43.35,43.2753,43.2753,9100.0
2010-11-09 12:40:00,52.13,52.18,52.12,52.18,10900.0,43.2753,43.3168,43.267,43.3168,10900.0
2010-11-09 12:45:00,52.18,52.24,52.18,52.2,9500.0,43.3168,43.3666,43.3168,43.3334,9500.0
2010-11-09 12:50:00,52.21,52.25,52.2,52.25,14300.0,43.3417,43.3749,43.3334,43.3749,14300.0
2010-11-09 12:55:00,52.25,52.28,52.23,52.27,11800.0,43.3749,43.3998,43.3583,43.3915,11800.0
2010-11-09 13:00:00,52.26,52.32,52.26,52.29,10900.0,43.3832,43.433,43.3832,43.4081,10900.0
2010-11-09 13:05:00,52.29,52.31,52.26,52.26,11000.0,43.4081,43.4247,43.3832,43.3832,11000.0
2010-11-09 13:10:00,52.26,52.27,52.23,52.26,11100.0,43.3832,43.3915,43.3583,43.3832,11100.0
2010-11-09 13:15:00,52.27,52.27,52.14,52.14,35100.0,43.3915,43.3915,43.2836,43.2836,35100.0
2010-11-09 13:20:00,52.14,52.15,52.11,52.12,17500.0,43.2836,43.2919,43.2587,43.267,17500.0
2010-11-09 13:25:00,52.14,52.15,52.1,52.12,16900.0,43.2836,43.2919,43.2504,43.267,16900.0
2010-11-09 13:30:00,52.12,52.18,52.1,52.18,13900.0,43.267,43.3168,43.2504,43.3168,13900.0
2010-11-09 13:35:00,52.18,52.18,52.08,52.08,22900.0,43.3168,43.3168,43.2338,43.2338,22900.0
2010-11-09 13:40:00,52.06,52.11,52.01,52.07,16300.0,43.2172,43.2587,43.1757,43.2255,16300.0
2010-11-09 13:45:00,52.08,52.12,52.01,52.05,21500.0,43.2338,43.267,43.1757,43.2089,21500.0
2010-11-09 13:50:00,52.04,52.1,52.02,52.09,23800.0,43.2006,43.2504,43.184,43.2421,23800.0
2010-11-09 13:55:00,52.09,52.13,52.08,52.12,14400.0,43.2421,43.2753,43.2338,43.267,14400.0
2010-11-09 14:00:00,52.12,52.13,52.07,52.07,18800.0,43.267,43.2753,43.2255,43.2255,18800.0
2010-11-09 14:05:00,52.07,52.17,52.07,52.17,13700.0,43.2255,43.3085,43.2255,43.3085,13700.0
2010-11-09 14:10:00,52.18,52.21,52.16,52.21,16200.0,43.3168,43.3417,43.3002,43.3417,16200.0
2010-11-09 14:15:00,52.23,52.28,52.22,52.22,25500.0,43.3583,43.3998,43.35,43.35,25500.0
2010-11-09 14:20:00,52.22,52.22,52.12,52.12,20700.0,43.35,43.35,43.267,43.267,20700.0
2010-11-09 14:25:00,52.12,52.15,52.12,52.15,21300.0,43.267,43.2919,43.267,43.2919,21300.0
2010-11-09 14:30:00,52.15,52.24,52.15,52.24,13500.0,43.2919,43.3666,43.2919,43.3666,13500.0
2010-11-09 14:35:00,52.24,52.27,52.23,52.24,16300.0,43.3666,43.3915,43.3583,43.3666,16300.0
2010-11-09 14:40:00,52.24,52.29,52.21,52.28,101900.0,43.3666,43.4081,43.3417,43.3998,101900.0
2010-11-09 14:45:00,52.29,52.32,52.24,52.27,35400.0,43.4081,43.433,43.3666,43.3915,35400.0
2010-11-09 14:50:00,52.27,52.3,52.26,52.3,16800.0,43.3915,43.4164,43.3832,43.4164,16800.0
2010-11-09 14:55:00,52.29,52.3,52.26,52.28,17500.0,43.4081,43.4164,43.3832,43.3998,17500.0
2010-11-09 15:00:00,52.28,52.28,52.15,52.19,26000.0,43.3998,43.3998,43.2919,43.3251,26000.0
2010-11-09 15:05:00,52.19,52.19,52.15,52.16,21500.0,43.3251,43.3251,43.2919,43.3002,21500.0
2010-11-09 15:10:00,52.16,52.16,52.06,52.09,33200.0,43.3002,43.3002,43.2172,43.2421,33200.0
2010-11-09 15:15:00,52.09,52.15,52.07,52.11,23300.0,43.2421,43.2919,43.2255,43.2587,23300.0
2010-11-09 15:20:00,52.11,52.11,52.03,52.06,22500.0,43.2587,43.2587,43.1923,43.2172,22500.0
2010-11-09 15:25:00,52.07,52.15,52.04,52.15,21500.0,43.2255,43.2919,43.2006,43.2919,21500.0
2010-11-09 15:30:00,52.13,52.13,52.06,52.13,21700.0,43.2753,43.2753,43.2172,43.2753,21700.0
2010-11-09 15:35:00,52.14,52.14,52.0,52.02,29300.0,43.2836,43.2836,43.1674,43.184,29300.0
2010-11-09 15:40:00,52.02,52.03,51.95,51.99,25700.0,43.184,43.1923,43.1259,43.1591,25700.0
2010-11-09 15:45:00,51.99,52.05,51.95,51.99,63100.0,43.1591,43.2089,43.1259,43.1591,63100.0
2010-11-09 15:50:00,51.98,52.03,51.96,51.98,51000.0,43.1508,43.1923,43.1342,43.1508,51000.0
2010-11-09 15:55:00,51.98,52.17,51.97,52.17,103100.0,43.1508,43.3085,43.1425,43.3085,103100.0
2010-11-10 09:30:00,51.82,51.99,51.8,51.94,39100.0,43.0179,43.1591,43.0013,43.1176,39100.0
2010-11-10 09:35:00,52.0,52.04,51.72,51.74,40400.0,43.1674,43.2006,42.9349,42.9515,40400.0
2010-11-10 09:40:00,51.78,51.78,51.64,51.72,33600.0,42.9847,42.9847,42.8685,42.9349,33600.0
2010-11-10 09:45:00,51.73,51.85,51.67,51.67,43800.0,42.9432,43.0428,42.8934,42.8934,43800.0
2010-11-10 09:50:00,51.67,51.69,51.53,51.64,28300.0,42.8934,42.91,42.7772,42.8685,28300.0
2010-11-10 09:55:00,51.67,51.67,51.54,51.55,20800.0,42.8934,42.8934,42.7855,42.7938,20800.0
2010-11-10 10:00:00,51.55,51.56,51.45,51.49,33600.0,42.7938,42.8021,42.7108,42.744,33600.0
2010-11-10 10:05:00,51.49,51.49,51.36,51.47,54300.0,42.744,42.744,42.6361,42.7274,54300.0
2010-11-10 10:10:00,51.46,51.66,51.4,51.65,89700.0,42.7191,42.8851,42.6693,42.8768,89700.0
2010-11-10 10:15:00,51.67,51.72,51.53,51.53,35600.0,42.8934,42.9349,42.7772,42.7772,35600.0
2010-11-10 10:20:00,51.53,51.64,51.41,51.64,58900.0,42.7772,42.8685,42.6776,42.8685,58900.0
2010-11-10 10:25:00,51.64,51.65,51.57,51.61,24500.0,42.8685,42.8768,42.8104,42.8436,24500.0
2010-11-10 10:30:00,51.63,51.68,51.59,51.63,36400.0,42.8602,42.9017,42.827,42.8602,36400.0
2010-11-10 10:35:00,51.64,51.74,51.61,51.74,25300.0,42.8685,42.9515,42.8436,42.9515,25300.0
2010-11-10 10:40:00,51.74,51.78,51.64,51.66,17600.0,42.9515,42.9847,42.8685,42.8851,17600.0
2010-11-10 10:45:00,51.65,51.67,51.54,51.55,28500.0,42.8768,42.8934,42.7855,42.7938,28500.0
2010-11-10 10:50:00,51.55,51.61,51.52,51.59,8600.0,42.7938,42.8436,42.7689,42.827,8600.0
2010-11-10 10:55:00,51.6,51.67,51.58,51.66,11500.0,42.8353,42.8934,42.8187,42.8851,11500.0
2010-11-10 11:00:00,51.66,51.7,51.6,51.6,9100.0,42.8851,42.9183,42.8353,42.8353,9100.0
2010-11-10 11:05:00,51.58,51.6,51.5,51.53,18700.0,42.8187,42.8353,42.7523,42.7772,18700.0
2010-11-10 11:10:00,51.52,51.59,51.5,51.54,18300.0,42.7689,42.827,42.7523,42.7855,18300.0
2010-11-10 11:15:00,51.54,51.58,51.51,51.56,14900.0,42.7855,42.8187,42.7606,42.8021,14900.0
2010-11-10 11:20:00,51.56,51.58,51.5,51.53,21100.0,42.8021,42.8187,42.7523,42.7772,21100.0
2010-11-10 11:25:00,51.54,51.55,51.5,51.55,16800.0,42.7855,42.7938,42.7523,42.7938,16800.0
2010-11-10 11:30:00,51.55,51.61,51.52,51.61,13900.0,42.7938,42.8436,42.7689,42.8436,13900.0
2010-11-10 11:35:00,51.61,51.63,51.56,51.62,11300.0,42.8436,42.8602,42.8021,42.8519,11300.0
2010-11-10 11:40:00,51.61,51.66,51.59,51.6,14300.0,42.8436,42.8851,42.827,42.8353,14300.0
2010-11-10 11:45:00,51.59,51.6,51.55,51.55,39700.0,42.827,42.8353,42.7938,42.7938,39700.0
2010-11-10 11:50:00,51.55,51.65,51.55,51.63,27900.0,42.7938,42.8768,42.7938,42.8602,27900.0
2010-11-10 11:55:00,51.64,51.77,51.64,51.76,34800.0,42.8685,42.9764,42.8685,42.9681,34800.0
2010-11-10 12:00:00,51.77,51.86,51.76,51.85,16300.0,42.9764,43.0511,42.9681,43.0428,16300.0
2010-11-10 12:05:00,51.85,51.87,51.83,51.85,14800.0,43.0428,43.0594,43.0262,43.0428,14800.0
2010-11-10 12:10:00,51.85,51.91,51.85,51.89,11800.0,43.0428,43.0927,43.0428,43.0761,11800.0
2010-11-10 12:15:00,51.88,51.88,51.83,51.85,11600.0,43.0678,43.0678,43.0262,43.0428,11600.0
2010-11-10 12:20:00,51.84,51.86,51.83,51.84,18300.0,43.0345,43.0511,43.0262,43.0345,18300.0
2010-11-10 12:25:00,51.85,51.89,51.85,51.87,10500.0,43.0428,43.0761,43.0428,43.0594,10500.0
2010-11-10 12:30:00,51.87,51.91,51.86,51.88,7000.0,43.0594,43.0927,43.0511,43.0678,7000.0
2010-11-10 12:35:00,51.89,51.9,51.87,51.88,7200.0,43.0761,43.0844,43.0594,43.0678,7200.0
2010-11-10 12:40:00,51.87,51.88,51.8,51.82,11100.0,43.0594,43.0678,43.0013,43.0179,11100.0
2010-11-10 12:45:00,51.81,51.85,51.8,51.84,8600.0,43.0096,43.0428,43.0013,43.0345,8600.0
2010-11-10 12:50:00,51.85,51.87,51.82,51.84,8700.0,43.0428,43.0594,43.0179,43.0345,8700.0
2010-11-10 12:55:00,51.84,51.84,51.78,51.78,8300.0,43.0345,43.0345,42.9847,42.9847,8300.0
2010-11-10 13:00:00,51.78,51.79,51.71,51.75,14700.0,42.9847,42.993,42.9266,42.9598,14700.0
2010-11-10 13:05:00,51.74,51.85,51.72,51.84,14800.0,42.9515,43.0428,42.9349,43.0345,14800.0
2010-11-10 13:10:00,51.83,51.85,51.78,51.8,10600.0,43.0262,43.0428,42.9847,43.0013,10600.0
2010-11-10 13:15:00,51.8,52.11,51.8,52.1,52400.0,43.0013,43.2587,43.0013,43.2504,52400.0
2010-11-10 13:20:00,52.09,52.17,52.04,52.06,14700.0,43.2421,43.3085,43.2006,43.2172,14700.0
2010-11-10 13:25:00,52.08,52.12,52.03,52.03,10300.0,43.2338,43.267,43.1923,43.1923,10300.0
2010-11-10 13:30:00,52.01,52.11,52.01,52.05,11900.0,43.1757,43.2587,43.1757,43.2089,11900.0
2010-11-10 13:35:00,52.04,52.06,52.01,52.03,13500.0,43.2006,43.2172,43.1757,43.1923,13500.0
2010-11-10 13:40:00,52.03,52.03,51.91,51.92,16200.0,43.1923,43.1923,43.0927,43.101,16200.0
2010-11-10 13:45:00,51.92,51.95,51.92,51.93,13700.0,43.101,43.1259,43.101,43.1093,13700.0
2010-11-10 13:50:00,51.95,51.95,51.86,51.88,24400.0,43.1259,43.1259,43.0511,43.0678,24400.0
2010-11-10 13:55:00,51.88,51.93,51.85,51.9,24400.0,43.0678,43.1093,43.0428,43.0844,24400.0
2010-11-10 14:00:00,51.91,52.05,51.89,52.03,24400.0,43.0927,43.2089,43.0761,43.1923,24400.0
2010-11-10 14:05:00,52.05,52.14,52.05,52.1,39500.0,43.2089,43.2836,43.2089,43.2504,39500.0
2010-11-10 14:10:00,52.09,52.1,51.94,51.95,29100.0,43.2421,43.2504,43.1176,43.1259,29100.0
2010-11-10 14:15:00,51.95,52.0,51.93,51.98,23500.0,43.1259,43.1674,43.1093,43.1508,23500.0
2010-11-10 14:20:00,51.97,51.99,51.9,51.95,22200.0,43.1425,43.1591,43.0844,43.1259,22200.0
2010-11-10 14:25:00,51.95,52.03,51.94,52.03,12800.0,43.1259,43.1923,43.1176,43.1923,12800.0
2010-11-10 14:30:00,52.02,52.03,51.95,51.97,15200.0,43.184,43.1923,43.1259,43.1425,15200.0
2010-11-10 14:35:00,51.96,52.04,51.96,51.99,18200.0,43.1342,43.2006,43.1342,43.1591,18200.0
2010-11-10 14:40:00,51.99,52.03,51.95,51.98,15200.0,43.1591,43.1923,43.1259,43.1508,15200.0
2010-11-10 14:45:00,51.99,52.0,51.96,51.97,21900.0,43.1591,43.1674,43.1342,43.1425,21900.0
2010-11-10 14:50:00,51.97,52.0,51.94,52.0,18800.0,43.1425,43.1674,43.1176,43.1674,18800.0
2010-11-10 14:55:00,51.99,52.01,51.97,52.0,13500.0,43.1591,43.1757,43.1425,43.1674,13500.0
2010-11-10 15:00:00,52.0,52.04,51.94,52.0,23900.0,43.1674,43.2006,43.1176,43.1674,23900.0
2010-11-10 15:05:00,52.01,52.03,51.96,52.0,32000.0,43.1757,43.1923,43.1342,43.1674,32000.0
2010-11-10 15:10:00,51.99,52.05,51.97,52.04,27200.0,43.1591,43.2089,43.1425,43.2006,27200.0
2010-11-10 15:15:00,52.03,52.03,51.94,51.97,29500.0,43.1923,43.1923,43.1176,43.1425,29500.0
2010-11-10 15:20:00,51.97,52.01,51.97,52.01,24100.0,43.1425,43.1757,43.1425,43.1757,24100.0
2010-11-10 15:25:00,52.0,52.04,51.98,52.0,39200.0,43.1674,43.2006,43.1508,43.1674,39200.0
2010-11-10 15:30:00,52.0,52.07,52.0,52.03,25000.0,43.1674,43.2255,43.1674,43.1923,25000.0
2010-11-10 15:35:00,52.02,52.09,52.0,52.06,32800.0,43.184,43.2421,43.1674,43.2172,32800.0
2010-11-10 15:40:00,52.06,52.08,52.01,52.02,23900.0,43.2172,43.2338,43.1757,43.184,23900.0
2010-11-10 15:45:00,52.03,52.07,52.03,52.06,62400.0,43.1923,43.2255,43.1923,43.2172,62400.0
2010-11-10 15:50:00,52.06,52.1,52.05,52.07,38000.0,43.2172,43.2504,43.2089,43.2255,38000.0
2010-11-10 15:55:00,52.07,52.11,52.05,52.07,85900.0,43.2255,43.2587,43.2089,43.2255,85900.0
2010-11-11 09:30:00,51.38,52.13,51.37,52.06,44800.0,42.6527,43.2753,42.6444,43.2172,44800.0
2010-11-11 09:35:00,52.06,52.12,51.88,52.12,28300.0,43.2172,43.267,43.0678,43.267,28300.0
2010-11-11 09:40:00,52.12,52.15,51.77,51.77,26200.0,43.267,43.2919,42.9764,42.9764,26200.0
2010-11-11 09:45:00,51.76,52.0,51.74,51.85,16300.0,42.9681,43.1674,42.9515,43.0428,16300.0
2010-11-11 09:50:00,51.87,52.05,51.78,52.05,18400.0,43.0594,43.2089,42.9847,43.2089,18400.0
2010-11-11 09:55:00,52.05,52.11,51.99,52.03,26900.0,43.2089,43.2587,43.1591,43.1923,26900.0
2010-11-11 10:00:00,52.02,52.09,51.94,52.06,25300.0,43.184,43.2421,43.1176,43.2172,25300.0
2010-11-11 10:05:00,52.06,52.28,52.03,52.28,22100.0,43.2172,43.3998,43.1923,43.3998,22100.0
2010-11-11 10:10:00,52.29,52.31,52.2,52.21,23100.0,43.4081,43.4247,43.3334,43.3417,23100.0
2010-11-11 10:15:00,52.22,52.4,52.19,52.36,21800.0,43.35,43.4994,43.3251,43.4662,21800.0
2010-11-11 10:20:00,52.36,52.39,52.29,52.29,24500.0,43.4662,43.4911,43.4081,43.4081,24500.0
2010-11-11 10:25:00,52.29,52.34,52.26,52.26,24000.0,43.4081,43.4496,43.3832,43.3832,24000.0
2010-11-11 10:30:00,52.25,52.26,52.13,52.13,26800.0,43.3749,43.3832,43.2753,43.2753,26800.0
2010-11-11 10:35:00,52.13,52.17,52.07,52.17,21700.0,43.2753,43.3085,43.2255,43.3085,21700.0
2010-11-11 10:40:00,52.18,52.19,52.09,52.12,16700.0,43.3168,43.3251,43.2421,43.267,16700.0
2010-11-11 10:45:00,52.12,52.26,52.12,52.2,14500.0,43.267,43.3832,43.267,43.3334,14500.0
2010-11-11 10:50:00,52.21,52.21,52.12,52.15,14300.0,43.3417,43.3417,43.267,43.2919,14300.0
2010-11-11 10:55:00,52.16,52.37,52.15,52.36,66100.0,43.3002,43.4745,43.2919,43.4662,66100.0
2010-11-11 11:00:00,52.36,52.39,52.33,52.39,10700.0,43.4662,43.4911,43.4413,43.4911,10700.0
2010-11-11 11:05:00,52.39,52.39,52.15,52.16,44400.0,43.4911,43.4911,43.2919,43.3002,44400.0
2010-11-11 11:10:00,52.17,52.26,52.17,52.24,11700.0,43.3085,43.3832,43.3085,43.3666,11700.0
2010-11-11 11:15:00,52.25,52.33,52.25,52.33,9300.0,43.3749,43.4413,43.3749,43.4413,9300.0
2010-11-11 11:20:00,52.32,52.36,52.27,52.33,11400.0,43.433,43.4662,43.3915,43.4413,11400.0
2010-11-11 11:25:00,52.28,52.3,52.22,52.27,14000.0,43.3998,43.4164,43.35,43.3915,14000.0
2010-11-11 11:30:00,52.26,52.4,52.25,52.39,13600.0,43.3832,43.4994,43.3749,43.4911,13600.0
2010-11-11 11:35:00,52.39,52.41,52.36,52.37,11500.0,43.4911,43.5077,43.4662,43.4745,11500.0
2010-11-11 11:40:00,52.35,52.35,52.19,52.19,30800.0,43.4579,43.4579,43.3251,43.3251,30800.0
2010-11-11 11:45:00,52.2,52.22,52.17,52.2,83100.0,43.3334,43.35,43.3085,43.3334,83100.0
2010-11-11 11:50:00,52.2,52.22,52.18,52.2,18200.0,43.3334,43.35,43.3168,43.3334,18200.0
2010-11-11 11:55:00,52.21,52.21,52.13,52.19,9200.0,43.3417,43.3417,43.2753,43.3251,9200.0
2010-11-11 12:00:00,52.2,52.2,52.17,52.19,8400.0,43.3334,43.3334,43.3085,43.3251,8400.0
2010-11-11 12:05:00,52.19,52.22,52.14,52.14,21200.0,43.3251,43.35,43.2836,43.2836,21200.0
2010-11-11 12:10:00,52.13,52.17,52.13,52.15,7300.0,43.2753,43.3085,43.2753,43.2919,7300.0
2010-11-11 12:15:00,52.17,52.18,52.13,52.14,11600.0,43.3085,43.3168,43.2753,43.2836,11600.0
2010-11-11 12:20:00,52.15,52.16,52.1,52.15,7800.0,43.2919,43.3002,43.2504,43.2919,7800.0
2010-11-11 12:25:00,52.15,52.17,52.06,52.1,8900.0,43.2919,43.3085,43.2172,43.2504,8900.0
2010-11-11 12:30:00,52.1,52.14,52.06,52.06,17100.0,43.2504,43.2836,43.2172,43.2172,17100.0
2010-11-11 12:35:00,52.06,52.12,52.05,52.08,41900.0,43.2172,43.267,43.2089,43.2338,41900.0
2010-11-11 12:40:00,52.08,52.12,52.08,52.09,61200.0,43.2338,43.267,43.2338,43.2421,61200.0
2010-11-11 12:45:00,52.09,52.14,52.08,52.14,9500.0,43.2421,43.2836,43.2338,43.2836,9500.0
2010-11-11 12:50:00,52.14,52.18,52.09,52.12,10300.0,43.2836,43.3168,43.2421,43.267,10300.0
2010-11-11 12:55:00,52.12,52.18,52.12,52.15,4400.0,43.267,43.3168,43.267,43.2919,4400.0
2010-11-11 13:00:00,52.15,52.16,52.09,52.1,18100.0,43.2919,43.3002,43.2421,43.2504,18100.0
2010-11-11 13:05:00,52.1,52.14,52.09,52.13,6500.0,43.2504,43.2836,43.2421,43.2753,6500.0
2010-11-11 13:10:00,52.13,52.18,52.13,52.17,7500.0,43.2753,43.3168,43.2753,43.3085,7500.0
2010-11-11 13:15:00,52.17,52.17,52.1,52.12,4700.0,43.3085,43.3085,43.2504,43.267,4700.0
2010-11-11 13:20:00,52.14,52.17,52.1,52.12,7500.0,43.2836,43.3085,43.2504,43.267,7500.0
2010-11-11 13:25:00,52.13,52.14,52.07,52.07,10500.0,43.2753,43.2836,43.2255,43.2255,10500.0
2010-11-11 13:30:00,52.07,52.11,52.07,52.09,32400.0,43.2255,43.2587,43.2255,43.2421,32400.0
2010-11-11 13:35:00,52.08,52.11,52.07,52.1,16200.0,43.2338,43.2587,43.2255,43.2504,16200.0
2010-11-11 13:40:00,52.11,52.16,52.09,52.16,115700.0,43.2587,43.3002,43.2421,43.3002,115700.0
2010-11-11 13:45:00,52.16,52.21,52.16,52.21,16500.0,43.3002,43.3417,43.3002,43.3417,16500.0
2010-11-11 13:50:00,52.22,52.24,52.17,52.17,11400.0,43.35,43.3666,43.3085,43.3085,11400.0
2010-11-11 13:55:00,52.17,52.2,52.14,52.19,8500.0,43.3085,43.3334,43.2836,43.3251,8500.0
2010-11-11 14:00:00,52.21,52.21,52.15,52.16,11400.0,43.3417,43.3417,43.2919,43.3002,11400.0
2010-11-11 14:05:00,52.16,52.16,52.11,52.12,8800.0,43.3002,43.3002,43.2587,43.267,8800.0
2010-11-11 14:10:00,52.13,52.19,52.13,52.16,13400.0,43.2753,43.3251,43.2753,43.3002,13400.0
2010-11-11 14:15:00,52.15,52.17,52.14,52.15,14000.0,43.2919,43.3085,43.2836,43.2919,14000.0
2010-11-11 14:20:00,52.16,52.17,52.12,52.13,11900.0,43.3002,43.3085,43.267,43.2753,11900.0
2010-11-11 14:25:00,52.12,52.16,52.11,52.14,6700.0,43.267,43.3002,43.2587,43.2836,6700.0
2010-11-11 14:30:00,52.15,52.18,52.15,52.15,26600.0,43.2919,43.3168,43.2919,43.2919,26600.0
2010-11-11 14:35:00,52.16,52.16,52.12,52.15,17500.0,43.3002,43.3002,43.267,43.2919,17500.0
2010-11-11 14:40:00,52.14,52.16,52.11,52.11,16600.0,43.2836,43.3002,43.2587,43.2587,16600.0
2010-11-11 14:45:00,52.12,52.15,52.11,52.11,11800.0,43.267,43.2919,43.2587,43.2587,11800.0
2010-11-11 14:50:00,52.12,52.15,52.1,52.15,19300.0,43.267,43.2919,43.2504,43.2919,19300.0
2010-11-11 14:55:00,52.15,52.16,52.12,52.15,15600.0,43.2919,43.3002,43.267,43.2919,15600.0
2010-11-11 15:00:00,52.15,52.15,52.1,52.14,19200.0,43.2919,43.2919,43.2504,43.2836,19200.0
2010-11-11 15:05:00,52.14,52.16,52.14,52.15,23400.0,43.2836,43.3002,43.2836,43.2919,23400.0
2010-11-11 15:10:00,52.15,52.17,52.1,52.15,85600.0,43.2919,43.3085,43.2504,43.2919,85600.0
2010-11-11 15:15:00,52.15,52.25,52.15,52.24,22300.0,43.2919,43.3749,43.2919,43.3666,22300.0
2010-11-11 15:20:00,52.24,52.24,52.13,52.13,26700.0,43.3666,43.3666,43.2753,43.2753,26700.0
2010-11-11 15:25:00,52.14,52.16,52.1,52.14,41100.0,43.2836,43.3002,43.2504,43.2836,41100.0
2010-11-11 15:30:00,52.14,52.14,52.07,52.09,80900.0,43.2836,43.2836,43.2255,43.2421,80900.0
2010-11-11 15:35:00,52.09,52.11,52.06,52.1,45300.0,43.2421,43.2587,43.2172,43.2504,45300.0
2010-11-11 15:40:00,52.1,52.1,52.06,52.09,31400.0,43.2504,43.2504,43.2172,43.2421,31400.0
2010-11-11 15:45:00,52.1,52.15,52.08,52.1,102600.0,43.2504,43.2919,43.2338,43.2504,102600.0
2010-11-11 15:50:00,52.1,52.11,52.08,52.09,23300.0,43.2504,43.2587,43.2338,43.2421,23300.0
2010-11-11 15:55:00,52.08,52.2,52.08,52.17,181000.0,43.2338,43.3334,43.2338,43.3085,181000.0
2010-11-12 09:30:00,51.7,51.82,51.59,51.65,114900.0,42.9183,43.0179,42.827,42.8768,114900.0
2010-11-12 09:35:00,51.68,51.99,51.66,51.93,15000.0,42.9017,43.1591,42.8851,43.1093,15000.0
2010-11-12 09:40:00,51.9,51.92,51.66,51.75,12600.0,43.0844,43.101,42.8851,42.9598,12600.0
2010-11-12 09:45:00,51.78,51.86,51.73,51.75,14500.0,42.9847,43.0511,42.9432,42.9598,14500.0
2010-11-12 09:50:00,51.77,51.97,51.73,51.97,17600.0,42.9764,43.1425,42.9432,43.1425,17600.0
2010-11-12 09:55:00,51.92,51.93,51.74,51.82,20700.0,43.101,43.1093,42.9515,43.0179,20700.0
2010-11-12 10:00:00,51.8,51.81,51.72,51.76,7300.0,43.0013,43.0096,42.9349,42.9681,7300.0
2010-11-12 10:05:00,51.75,51.75,51.67,51.69,15900.0,42.9598,42.9598,42.8934,42.91,15900.0
2010-11-12 10:10:00,51.7,51.73,51.65,51.65,9200.0,42.9183,42.9432,42.8768,42.8768,9200.0
2010-11-12 10:15:00,51.67,52.0,51.67,51.88,36000.0,42.8934,43.1674,42.8934,43.0678,36000.0
2010-11-12 10:20:00,51.86,51.86,51.69,51.78,15700.0,43.0511,43.0511,42.91,42.9847,15700.0
2010-11-12 10:25:00,51.76,51.76,51.58,51.63,13900.0,42.9681,42.9681,42.8187,42.8602,13900.0
2010-11-12 10:30:00,51.62,51.64,51.53,51.6,18000.0,42.8519,42.8685,42.7772,42.8353,18000.0
2010-11-12 10:35:00,51.6,51.66,51.5,51.66,17400.0,42.8353,42.8851,42.7523,42.8851,17400.0
2010-11-12 10:40:00,51.64,51.66,51.55,51.55,7400.0,42.8685,42.8851,42.7938,42.7938,7400.0
2010-11-12 10:45:00,51.56,51.64,51.54,51.56,7900.0,42.8021,42.8685,42.7855,42.8021,7900.0
2010-11-12 10:50:00,51.55,51.55,51.5,51.51,7900.0,42.7938,42.7938,42.7523,42.7606,7900.0
2010-11-12 10:55:00,51.52,51.6,51.52,51.57,13800.0,42.7689,42.8353,42.7689,42.8104,13800.0
2010-11-12 11:00:00,51.56,51.57,51.5,51.51,29400.0,42.8021,42.8104,42.7523,42.7606,29400.0
2010-11-12 11:05:00,51.5,51.51,51.45,51.5,20000.0,42.7523,42.7606,42.7108,42.7523,20000.0
2010-11-12 11:10:00,51.48,51.56,51.48,51.56,6300.0,42.7357,42.8021,42.7357,42.8021,6300.0
2010-11-12 11:15:00,51.57,51.65,51.57,51.58,7700.0,42.8104,42.8768,42.8104,42.8187,7700.0
2010-11-12 11:20:00,51.58,51.62,51.54,51.6,20100.0,42.8187,42.8519,42.7855,42.8353,20100.0
2010-11-12 11:25:00,51.62,51.72,51.62,51.68,12300.0,42.8519,42.9349,42.8519,42.9017,12300.0
2010-11-12 11:30:00,51.7,51.78,51.7,51.75,16100.0,42.9183,42.9847,42.9183,42.9598,16100.0
2010-11-12 11:35:00,51.75,51.76,51.65,51.65,7600.0,42.9598,42.9681,42.8768,42.8768,7600.0
2010-11-12 11:40:00,51.66,51.66,51.63,51.66,10600.0,42.8851,42.8851,42.8602,42.8851,10600.0
2010-11-12 11:45:00,51.66,51.67,51.59,51.67,38300.0,42.8851,42.8934,42.827,42.8934,38300.0
2010-11-12 11:50:00,51.66,51.66,51.54,51.54,24800.0,42.8851,42.8851,42.7855,42.7855,24800.0
2010-11-12 11:55:00,51.56,51.57,51.5,51.54,14900.0,42.8021,42.8104,42.7523,42.7855,14900.0
2010-11-12 12:00:00,51.53,51.57,51.5,51.57,11500.0,42.7772,42.8104,42.7523,42.8104,11500.0
2010-11-12 12:05:00,51.54,51.61,51.54,51.56,17500.0,42.7855,42.8436,42.7855,42.8021,17500.0
2010-11-12 12:10:00,51.55,51.59,51.54,51.55,11200.0,42.7938,42.827,42.7855,42.7938,11200.0
2010-11-12 12:15:00,51.56,51.56,51.49,51.49,20000.0,42.8021,42.8021,42.744,42.744,20000.0
2010-11-12 12:20:00,51.49,51.54,51.37,51.49,41900.0,42.744,42.7855,42.6444,42.744,41900.0
2010-11-12 12:25:00,51.5,51.55,51.48,51.5,21100.0,42.7523,42.7938,42.7357,42.7523,21100.0
2010-11-12 12:30:00,51.48,51.57,51.46,51.55,35600.0,42.7357,42.8104,42.7191,42.7938,35600.0
2010-11-12 12:35:00,51.53,51.65,51.52,51.64,24100.0,42.7772,42.8768,42.7689,42.8685,24100.0
2010-11-12 12:40:00,51.63,51.66,51.51,51.55,53500.0,42.8602,42.8851,42.7606,42.7938,53500.0
2010-11-12 12:45:00,51.58,51.58,51.53,51.54,14300.0,42.8187,42.8187,42.7772,42.7855,14300.0
2010-11-12 12:50:00,51.53,51.53,51.46,51.5,17000.0,42.7772,42.7772,42.7191,42.7523,17000.0
2010-11-12 12:55:00,51.51,51.55,51.5,51.53,19100.0,42.7606,42.7938,42.7523,42.7772,19100.0
2010-11-12 13:00:00,51.53,51.54,51.5,51.54,20000.0,42.7772,42.7855,42.7523,42.7855,20000.0
2010-11-12 13:05:00,51.53,51.56,51.5,51.51,11000.0,42.7772,42.8021,42.7523,42.7606,11000.0
2010-11-12 13:10:00,51.52,51.56,51.51,51.56,7200.0,42.7689,42.8021,42.7606,42.8021,7200.0
2010-11-12 13:15:00,51.57,51.63,51.56,51.56,28000.0,42.8104,42.8602,42.8021,42.8021,28000.0
2010-11-12 13:20:00,51.56,51.59,51.5,51.58,30100.0,42.8021,42.827,42.7523,42.8187,30100.0
2010-11-12 13:25:00,51.57,51.6,51.55,51.58,13500.0,42.8104,42.8353,42.7938,42.8187,13500.0
2010-11-12 13:30:00,51.56,51.6,51.54,51.59,17200.0,42.8021,42.8353,42.7855,42.827,17200.0
2010-11-12 13:35:00,51.59,51.63,51.57,51.6,6900.0,42.827,42.8602,42.8104,42.8353,6900.0
2010-11-12 13:40:00,51.61,51.65,51.6,51.63,12900.0,42.8436,42.8768,42.8353,42.8602,12900.0
2010-11-12 13:45:00,51.63,51.64,51.56,51.58,7500.0,42.8602,42.8685,42.8021,42.8187,7500.0
2010-11-12 13:50:00,51.58,51.59,51.54,51.54,5700.0,42.8187,42.827,42.7855,42.7855,5700.0
2010-11-12 13:55:00,51.54,51.54,51.5,51.51,9400.0,42.7855,42.7855,42.7523,42.7606,9400.0
2010-11-12 14:00:00,51.51,51.55,51.5,51.55,18100.0,42.7606,42.7938,42.7523,42.7938,18100.0
2010-11-12 14:05:00,51.55,51.57,51.5,51.56,9900.0,42.7938,42.8104,42.7523,42.8021,9900.0
2010-11-12 14:10:00,51.56,51.56,51.5,51.54,12400.0,42.8021,42.8021,42.7523,42.7855,12400.0
2010-11-12 14:15:00,51.54,51.57,51.51,51.57,13000.0,42.7855,42.8104,42.7606,42.8104,13000.0
2010-11-12 14:20:00,51.57,51.57,51.52,51.53,13200.0,42.8104,42.8104,42.7689,42.7772,13200.0
2010-11-12 14:25:00,51.53,51.53,51.5,51.51,25000.0,42.7772,42.7772,42.7523,42.7606,25000.0
2010-11-12 14:30:00,51.51,51.56,51.5,51.55,34100.0,42.7606,42.8021,42.7523,42.7938,34100.0
2010-11-12 14:35:00,51.55,51.55,51.5,51.53,15100.0,42.7938,42.7938,42.7523,42.7772,15100.0
2010-11-12 14:40:00,51.52,51.52,51.5,51.51,14800.0,42.7689,42.7689,42.7523,42.7606,14800.0
2010-11-12 14:45:00,51.51,51.53,51.5,51.51,18100.0,42.7606,42.7772,42.7523,42.7606,18100.0
2010-11-12 14:50:00,51.54,51.59,51.52,51.55,18500.0,42.7855,42.827,42.7689,42.7938,18500.0
2010-11-12 14:55:00,51.54,51.55,51.51,51.51,11400.0,42.7855,42.7938,42.7606,42.7606,11400.0
2010-11-12 15:00:00,51.51,51.59,51.5,51.57,21600.0,42.7606,42.827,42.7523,42.8104,21600.0
2010-11-12 15:05:00,51.57,51.62,51.56,51.61,16000.0,42.8104,42.8519,42.8021,42.8436,16000.0
2010-11-12 15:10:00,51.61,51.61,51.57,51.58,10600.0,42.8436,42.8436,42.8104,42.8187,10600.0
2010-11-12 15:15:00,51.58,51.63,51.54,51.62,15700.0,42.8187,42.8602,42.7855,42.8519,15700.0
2010-11-12 15:20:00,51.63,51.67,51.57,51.59,19600.0,42.8602,42.8934,42.8104,42.827,19600.0
2010-11-12 15:25:00,51.58,51.58,51.51,51.56,20900.0,42.8187,42.8187,42.7606,42.8021,20900.0
2010-11-12 15:30:00,51.57,51.6,51.54,51.59,22400.0,42.8104,42.8353,42.7855,42.827,22400.0
2010-11-12 15:35:00,51.6,51.63,51.54,51.58,32500.0,42.8353,42.8602,42.7855,42.8187,32500.0
2010-11-12 15:40:00,51.59,51.6,51.51,51.51,62000.0,42.827,42.8353,42.7606,42.7606,62000.0
2010-11-12 15:45:00,51.52,51.59,51.51,51.58,37000.0,42.7689,42.827,42.7606,42.8187,37000.0
2010-11-12 15:50:00,51.57,51.58,51.49,51.5,67300.0,42.8104,42.8187,42.744,42.7523,67300.0
2010-11-12 15:55:00,51.49,51.59,51.49,51.54,83600.0,42.744,42.827,42.744,42.7855,83600.0
2010-11-15 09:30:00,51.65,51.77,51.6,51.75,20900.0,42.8768,42.9764,42.8353,42.9598,20900.0
2010-11-15 09:35:00,51.78,51.99,51.73,51.9,17400.0,42.9847,43.1591,42.9432,43.0844,17400.0
2010-11-15 09:40:00,51.91,51.96,51.81,51.95,17800.0,43.0927,43.1342,43.0096,43.1259,17800.0
2010-11-15 09:45:00,51.93,51.93,51.6,51.63,9500.0,43.1093,43.1093,42.8353,42.8602,9500.0
2010-11-15 09:50:00,51.61,51.64,51.52,51.54,20000.0,42.8436,42.8685,42.7689,42.7855,20000.0
2010-11-15 09:55:00,51.53,51.58,51.5,51.5,34900.0,42.7772,42.8187,42.7523,42.7523,34900.0
2010-11-15 10:00:00,51.5,51.59,51.48,51.55,86000.0,42.7523,42.827,42.7357,42.7938,86000.0
2010-11-15 10:05:00,51.54,51.55,51.41,51.41,35800.0,42.7855,42.7938,42.6776,42.6776,35800.0
2010-11-15 10:10:00,51.42,51.47,51.41,51.46,30700.0,42.6859,42.7274,42.6776,42.7191,30700.0
2010-11-15 10:15:00,51.45,51.5,51.43,51.43,33100.0,42.7108,42.7523,42.6942,42.6942,33100.0
2010-11-15 10:20:00,51.42,51.46,51.39,51.46,24400.0,42.6859,42.7191,42.661,42.7191,24400.0
2010-11-15 10:25:00,51.47,51.5,51.38,51.4,22400.0,42.7274,42.7523,42.6527,42.6693,22400.0
2010-11-15 10:30:00,51.39,51.41,51.38,51.41,17800.0,42.661,42.6776,42.6527,42.6776,17800.0
2010-11-15 10:35:00,51.4,51.49,51.38,51.49,31100.0,42.6693,42.744,42.6527,42.744,31100.0
2010-11-15 10:40:00,51.49,51.49,51.43,51.46,15100.0,42.744,42.744,42.6942,42.7191,15100.0
2010-11-15 10:45:00,51.47,51.52,51.46,51.46,19400.0,42.7274,42.7689,42.7191,42.7191,19400.0
2010-11-15 10:50:00,51.46,51.48,51.24,51.32,71800.0,42.7191,42.7357,42.5365,42.6029,71800.0
2010-11-15 10:55:00,51.32,51.38,51.32,51.37,27300.0,42.6029,42.6527,42.6029,42.6444,27300.0
2010-11-15 11:00:00,51.37,51.44,51.32,51.33,30000.0,42.6444,42.7025,42.6029,42.6112,30000.0
2010-11-15 11:05:00,51.32,51.35,51.28,51.3,17700.0,42.6029,42.6278,42.5697,42.5863,17700.0
2010-11-15 11:10:00,51.3,51.39,51.29,51.34,13800.0,42.5863,42.661,42.578,42.6195,13800.0
2010-11-15 11:15:00,51.35,51.4,51.35,51.4,11500.0,42.6278,42.6693,42.6278,42.6693,11500.0
2010-11-15 11:20:00,51.41,51.44,51.38,51.38,12600.0,42.6776,42.7025,42.6527,42.6527,12600.0
2010-11-15 11:25:00,51.39,51.39,51.29,51.29,14500.0,42.661,42.661,42.578,42.578,14500.0
2010-11-15 11:30:00,51.3,51.42,51.3,51.42,19700.0,42.5863,42.6859,42.5863,42.6859,19700.0
2010-11-15 11:35:00,51.41,51.5,51.41,51.43,21800.0,42.6776,42.7523,42.6776,42.6942,21800.0
2010-11-15 11:40:00,51.44,51.57,51.44,51.57,17700.0,42.7025,42.8104,42.7025,42.8104,17700.0
2010-11-15 11:45:00,51.57,51.66,51.57,51.66,12500.0,42.8104,42.8851,42.8104,42.8851,12500.0
2010-11-15 11:50:00,51.65,51.65,51.52,51.54,14900.0,42.8768,42.8768,42.7689,42.7855,14900.0
2010-11-15 11:55:00,51.54,51.57,51.49,51.49,14800.0,42.7855,42.8104,42.744,42.744,14800.0
2010-11-15 12:00:00,51.49,51.57,51.44,51.44,22700.0,42.744,42.8104,42.7025,42.7025,22700.0
2010-11-15 12:05:00,51.46,51.51,51.39,51.4,21600.0,42.7191,42.7606,42.661,42.6693,21600.0
2010-11-15 12:10:00,51.42,51.45,51.38,51.4,13800.0,42.6859,42.7108,42.6527,42.6693,13800.0
2010-11-15 12:15:00,51.41,51.42,51.35,51.42,25000.0,42.6776,42.6859,42.6278,42.6859,25000.0
2010-11-15 12:20:00,51.42,51.42,51.33,51.38,17600.0,42.6859,42.6859,42.6112,42.6527,17600.0
2010-11-15 12:25:00,51.38,51.43,51.36,51.37,16200.0,42.6527,42.6942,42.6361,42.6444,16200.0
2010-11-15 12:30:00,51.37,51.5,51.37,51.5,12000.0,42.6444,42.7523,42.6444,42.7523,12000.0
2010-11-15 12:35:00,51.5,51.51,51.47,51.49,16600.0,42.7523,42.7606,42.7274,42.744,16600.0
2010-11-15 12:40:00,51.5,51.51,51.43,51.46,14100.0,42.7523,42.7606,42.6942,42.7191,14100.0
2010-11-15 12:45:00,51.45,51.52,51.45,51.48,10100.0,42.7108,42.7689,42.7108,42.7357,10100.0
2010-11-15 12:50:00,51.48,51.49,51.47,51.47,9800.0,42.7357,42.744,42.7274,42.7274,9800.0
2010-11-15 12:55:00,51.48,51.5,51.45,51.45,9300.0,42.7357,42.7523,42.7108,42.7108,9300.0
2010-11-15 13:00:00,51.45,51.46,51.41,51.41,25700.0,42.7108,42.7191,42.6776,42.6776,25700.0
2010-11-15 13:05:00,51.41,51.48,51.41,51.44,18100.0,42.6776,42.7357,42.6776,42.7025,18100.0
2010-11-15 13:10:00,51.43,51.52,51.43,51.5,20900.0,42.6942,42.7689,42.6942,42.7523,20900.0
2010-11-15 13:15:00,51.5,51.55,51.5,51.52,7300.0,42.7523,42.7938,42.7523,42.7689,7300.0
2010-11-15 13:20:00,51.52,51.53,51.48,51.51,16900.0,42.7689,42.7772,42.7357,42.7606,16900.0
2010-11-15 13:25:00,51.52,51.52,51.49,51.5,12200.0,42.7689,42.7689,42.744,42.7523,12200.0
2010-11-15 13:30:00,51.5,51.56,51.48,51.56,11100.0,42.7523,42.8021,42.7357,42.8021,11100.0
2010-11-15 13:35:00,51.55,51.55,51.46,51.47,19200.0,42.7938,42.7938,42.7191,42.7274,19200.0
2010-11-15 13:40:00,51.47,51.57,51.47,51.57,10900.0,42.7274,42.8104,42.7274,42.8104,10900.0
2010-11-15 13:45:00,51.57,51.57,51.49,51.53,12100.0,42.8104,42.8104,42.744,42.7772,12100.0
2010-11-15 13:50:00,51.54,51.54,51.49,51.49,12100.0,42.7855,42.7855,42.744,42.744,12100.0
2010-11-15 13:55:00,51.49,51.5,51.45,51.48,13100.0,42.744,42.7523,42.7108,42.7357,13100.0
2010-11-15 14:00:00,51.48,51.54,51.47,51.54,20000.0,42.7357,42.7855,42.7274,42.7855,20000.0
2010-11-15 14:05:00,51.54,51.57,51.52,51.53,9900.0,42.7855,42.8104,42.7689,42.7772,9900.0
2010-11-15 14:10:00,51.53,51.53,51.44,51.47,43100.0,42.7772,42.7772,42.7025,42.7274,43100.0
2010-11-15 14:15:00,51.47,51.52,51.47,51.49,42000.0,42.7274,42.7689,42.7274,42.744,42000.0
2010-11-15 14:20:00,51.49,51.54,51.48,51.51,51300.0,42.744,42.7855,42.7357,42.7606,51300.0
2010-11-15 14:25:00,51.51,51.52,51.49,51.5,22700.0,42.7606,42.7689,42.744,42.7523,22700.0
2010-11-15 14:30:00,51.5,51.54,51.48,51.54,37700.0,42.7523,42.7855,42.7357,42.7855,37700.0
2010-11-15 14:35:00,51.54,51.57,51.49,51.57,22500.0,42.7855,42.8104,42.744,42.8104,22500.0
2010-11-15 14:40:00,51.57,51.58,51.49,51.51,29900.0,42.8104,42.8187,42.744,42.7606,29900.0
2010-11-15 14:45:00,51.52,51.55,51.52,51.52,9200.0,42.7689,42.7938,42.7689,42.7689,9200.0
2010-11-15 14:50:00,51.53,51.6,51.52,51.58,14500.0,42.7772,42.8353,42.7689,42.8187,14500.0
2010-11-15 14:55:00,51.58,51.61,51.56,51.59,18100.0,42.8187,42.8436,42.8021,42.827,18100.0
2010-11-15 15:00:00,51.59,51.61,51.54,51.58,23900.0,42.827,42.8436,42.7855,42.8187,23900.0
2010-11-15 15:05:00,51.58,51.58,51.53,51.55,11400.0,42.8187,42.8187,42.7772,42.7938,11400.0
2010-11-15 15:10:00,51.56,51.57,51.5,51.51,16100.0,42.8021,42.8104,42.7523,42.7606,16100.0
2010-11-15 15:15:00,51.51,51.57,51.42,51.55,74600.0,42.7606,42.8104,42.6859,42.7938,74600.0
2010-11-15 15:20:00,51.55,51.55,51.44,51.44,48900.0,42.7938,42.7938,42.7025,42.7025,48900.0
2010-11-15 15:25:00,51.45,51.54,51.44,51.5,44500.0,42.7108,42.7855,42.7025,42.7523,44500.0
2010-11-15 15:30:00,51.51,51.53,51.47,51.53,37800.0,42.7606,42.7772,42.7274,42.7772,37800.0
2010-11-15 15:35:00,51.53,51.56,51.48,51.55,34200.0,42.7772,42.8021,42.7357,42.7938,34200.0
2010-11-15 15:40:00,51.54,51.56,51.48,51.49,85300.0,42.7855,42.8021,42.7357,42.744,85300.0
2010-11-15 15:45:00,51.48,51.51,51.44,51.47,38800.0,42.7357,42.7606,42.7025,42.7274,38800.0
2010-11-15 15:50:00,51.47,51.49,51.38,51.38,33400.0,42.7274,42.744,42.6527,42.6527,33400.0
2010-11-15 15:55:00,51.39,51.48,51.38,51.43,62900.0,42.661,42.7357,42.6527,42.6942,62900.0
2010-11-16 09:30:00,51.04,51.19,50.83,50.97,37900.0,42.3704,42.495,42.1961,42.3123,37900.0
2010-11-16 09:35:00,50.97,51.1,50.92,50.99,24200.0,42.3123,42.4202,42.2708,42.3289,24200.0
2010-11-16 09:40:00,51.02,51.12,50.87,50.89,29500.0,42.3538,42.4368,42.2293,42.2459,29500.0
2010-11-16 09:45:00,50.86,51.03,50.86,50.89,20700.0,42.221,42.3621,42.221,42.2459,20700.0
2010-11-16 09:50:00,50.86,50.95,50.78,50.79,21700.0,42.221,42.2957,42.1546,42.1629,21700.0
2010-11-16 09:55:00,50.79,51.04,50.79,50.97,17500.0,42.1629,42.3704,42.1629,42.3123,17500.0
2010-11-16 10:00:00,50.97,51.13,50.91,51.13,13100.0,42.3123,42.4451,42.2625,42.4451,13100.0
2010-11-16 10:05:00,51.13,51.26,51.11,51.16,18500.0,42.4451,42.5531,42.4285,42.47,18500.0
2010-11-16 10:10:00,51.17,51.21,51.13,51.2,8600.0,42.4784,42.5116,42.4451,42.5033,8600.0
2010-11-16 10:15:00,51.21,51.24,51.14,51.22,11100.0,42.5116,42.5365,42.4534,42.5199,11100.0
2010-11-16 10:20:00,51.25,51.25,51.08,51.14,9800.0,42.5448,42.5448,42.4036,42.4534,9800.0
2010-11-16 10:25:00,51.14,51.21,51.12,51.17,6200.0,42.4534,42.5116,42.4368,42.4784,6200.0
2010-11-16 10:30:00,51.21,51.21,50.93,50.99,14600.0,42.5116,42.5116,42.2791,42.3289,14600.0
2010-11-16 10:35:00,50.98,51.0,50.81,50.89,31900.0,42.3206,42.3372,42.1795,42.2459,31900.0
2010-11-16 10:40:00,50.9,50.98,50.85,50.98,14900.0,42.2542,42.3206,42.2127,42.3206,14900.0
2010-11-16 10:45:00,51.0,51.0,50.95,50.98,8600.0,42.3372,42.3372,42.2957,42.3206,8600.0
2010-11-16 10:50:00,51.0,51.0,50.92,50.92,5400.0,42.3372,42.3372,42.2708,42.2708,5400.0
2010-11-16 10:55:00,50.92,50.94,50.81,50.93,14900.0,42.2708,42.2874,42.1795,42.2791,14900.0
2010-11-16 11:00:00,50.94,51.03,50.94,50.94,12800.0,42.2874,42.3621,42.2874,42.2874,12800.0
2010-11-16 11:05:00,50.94,50.98,50.78,50.81,12100.0,42.2874,42.3206,42.1546,42.1795,12100.0
2010-11-16 11:10:00,50.82,50.87,50.77,50.82,7400.0,42.1878,42.2293,42.1463,42.1878,7400.0
2010-11-16 11:15:00,50.81,50.81,50.72,50.73,6300.0,42.1795,42.1795,42.1048,42.1131,6300.0
2010-11-16 11:20:00,50.72,50.81,50.71,50.81,8300.0,42.1048,42.1795,42.0965,42.1795,8300.0
2010-11-16 11:25:00,50.81,50.81,50.74,50.79,5700.0,42.1795,42.1795,42.1214,42.1629,5700.0
2010-11-16 11:30:00,50.81,50.85,50.81,50.81,9000.0,42.1795,42.2127,42.1795,42.1795,9000.0
2010-11-16 11:35:00,50.8,50.8,50.74,50.76,5100.0,42.1712,42.1712,42.1214,42.138,5100.0
2010-11-16 11:40:00,50.78,50.8,50.6,50.6,18600.0,42.1546,42.1712,42.0052,42.0052,18600.0
2010-11-16 11:45:00,50.59,50.73,50.56,50.73,18900.0,41.9969,42.1131,41.972,42.1131,18900.0
2010-11-16 11:50:00,50.74,50.77,50.68,50.77,12700.0,42.1214,42.1463,42.0716,42.1463,12700.0
2010-11-16 11:55:00,50.76,50.8,50.71,50.77,10100.0,42.138,42.1712,42.0965,42.1463,10100.0
2010-11-16 12:00:00,50.79,50.81,50.75,50.8,9900.0,42.1629,42.1795,42.1297,42.1712,9900.0
2010-11-16 12:05:00,50.8,50.84,50.78,50.81,5700.0,42.1712,42.2044,42.1546,42.1795,5700.0
2010-11-16 12:10:00,50.79,50.8,50.65,50.79,14500.0,42.1629,42.1712,42.0467,42.1629,14500.0
2010-11-16 12:15:00,50.8,50.83,50.73,50.73,9700.0,42.1712,42.1961,42.1131,42.1131,9700.0
2010-11-16 12:20:00,50.72,50.8,50.65,50.66,12000.0,42.1048,42.1712,42.0467,42.055,12000.0
2010-11-16 12:25:00,50.63,50.75,50.63,50.7,10400.0,42.0301,42.1297,42.0301,42.0882,10400.0
2010-11-16 12:30:00,50.7,50.72,50.61,50.71,13400.0,42.0882,42.1048,42.0135,42.0965,13400.0
2010-11-16 12:35:00,50.73,50.74,50.65,50.67,11000.0,42.1131,42.1214,42.0467,42.0633,11000.0
2010-11-16 12:40:00,50.67,50.75,50.65,50.75,11200.0,42.0633,42.1297,42.0467,42.1297,11200.0
2010-11-16 12:45:00,50.75,50.76,50.64,50.69,15900.0,42.1297,42.138,42.0384,42.0799,15900.0
2010-11-16 12:50:00,50.69,50.76,50.64,50.72,14700.0,42.0799,42.138,42.0384,42.1048,14700.0
2010-11-16 12:55:00,50.73,50.8,50.73,50.8,10700.0,42.1131,42.1712,42.1131,42.1712,10700.0
2010-11-16 13:00:00,50.79,50.8,50.75,50.78,8100.0,42.1629,42.1712,42.1297,42.1546,8100.0
2010-11-16 13:05:00,50.78,50.78,50.73,50.75,6900.0,42.1546,42.1546,42.1131,42.1297,6900.0
2010-11-16 13:10:00,50.75,50.78,50.72,50.73,7800.0,42.1297,42.1546,42.1048,42.1131,7800.0
2010-11-16 13:15:00,50.72,50.73,50.64,50.73,7000.0,42.1048,42.1131,42.0384,42.1131,7000.0
2010-11-16 13:20:00,50.72,50.73,50.67,50.73,5400.0,42.1048,42.1131,42.0633,42.1131,5400.0
2010-11-16 13:25:00,50.73,50.75,50.71,50.72,7100.0,42.1131,42.1297,42.0965,42.1048,7100.0
2010-11-16 13:30:00,50.71,50.75,50.66,50.72,15300.0,42.0965,42.1297,42.055,42.1048,15300.0
2010-11-16 13:35:00,50.72,50.75,50.7,50.72,6000.0,42.1048,42.1297,42.0882,42.1048,6000.0
2010-11-16 13:40:00,50.73,50.73,50.67,50.7,14100.0,42.1131,42.1131,42.0633,42.0882,14100.0
2010-11-16 13:45:00,50.71,50.71,50.63,50.68,20100.0,42.0965,42.0965,42.0301,42.0716,20100.0
2010-11-16 13:50:00,50.68,50.76,50.67,50.76,9100.0,42.0716,42.138,42.0633,42.138,9100.0
2010-11-16 13:55:00,50.73,50.77,50.67,50.69,28100.0,42.1131,42.1463,42.0633,42.0799,28100.0
2010-11-16 14:00:00,50.7,50.71,50.6,50.6,28400.0,42.0882,42.0965,42.0052,42.0052,28400.0
2010-11-16 14:05:00,50.6,50.66,50.59,50.65,24200.0,42.0052,42.055,41.9969,42.0467,24200.0
2010-11-16 14:10:00,50.65,50.71,50.6,50.66,23700.0,42.0467,42.0965,42.0052,42.055,23700.0
2010-11-16 14:15:00,50.65,50.67,50.58,50.59,24300.0,42.0467,42.0633,41.9886,41.9969,24300.0
2010-11-16 14:20:00,50.59,50.67,50.57,50.64,45100.0,41.9969,42.0633,41.9803,42.0384,45100.0
2010-11-16 14:25:00,50.63,50.67,50.61,50.64,27500.0,42.0301,42.0633,42.0135,42.0384,27500.0
2010-11-16 14:30:00,50.64,50.67,50.6,50.64,25500.0,42.0384,42.0633,42.0052,42.0384,25500.0
2010-11-16 14:35:00,50.65,50.65,50.52,50.57,24200.0,42.0467,42.0467,41.9388,41.9803,24200.0
2010-11-16 14:40:00,50.58,50.62,50.5,50.55,25800.0,41.9886,42.0218,41.9222,41.9637,25800.0
2010-11-16 14:45:00,50.55,50.62,50.53,50.62,13800.0,41.9637,42.0218,41.9471,42.0218,13800.0
2010-11-16 14:50:00,50.62,50.65,50.56,50.64,16900.0,42.0218,42.0467,41.972,42.0384,16900.0
2010-11-16 14:55:00,50.63,50.71,50.61,50.63,28000.0,42.0301,42.0965,42.0135,42.0301,28000.0
2010-11-16 15:00:00,50.61,50.73,50.61,50.67,19400.0,42.0135,42.1131,42.0135,42.0633,19400.0
2010-11-16 15:05:00,50.66,50.69,50.63,50.64,20400.0,42.055,42.0799,42.0301,42.0384,20400.0
2010-11-16 15:10:00,50.64,50.66,50.59,50.62,26100.0,42.0384,42.055,41.9969,42.0218,26100.0
2010-11-16 15:15:00,50.63,50.64,50.52,50.6,46100.0,42.0301,42.0384,41.9388,42.0052,46100.0
2010-11-16 15:20:00,50.6,50.68,50.6,50.68,25600.0,42.0052,42.0716,42.0052,42.0716,25600.0
2010-11-16 15:25:00,50.69,50.69,50.61,50.61,33500.0,42.0799,42.0799,42.0135,42.0135,33500.0
2010-11-16 15:30:00,50.61,50.68,50.61,50.67,56700.0,42.0135,42.0716,42.0135,42.0633,56700.0
2010-11-16 15:35:00,50.67,50.68,50.6,50.66,53700.0,42.0633,42.0716,42.0052,42.055,53700.0
2010-11-16 15:40:00,50.67,50.73,50.66,50.71,69300.0,42.0633,42.1131,42.055,42.0965,69300.0
2010-11-16 15:45:00,50.71,50.77,50.7,50.72,56400.0,42.0965,42.1463,42.0882,42.1048,56400.0
2010-11-16 15:50:00,50.72,50.78,50.7,50.73,64100.0,42.1048,42.1546,42.0882,42.1131,64100.0
2010-11-16 15:55:00,50.73,50.78,50.69,50.69,143800.0,42.1131,42.1546,42.0799,42.0799,143800.0
2010-11-17 09:30:00,50.6,50.91,50.6,50.9,21000.0,42.0052,42.2625,42.0052,42.2542,21000.0
2010-11-17 09:35:00,50.89,50.9,50.61,50.64,15000.0,42.2459,42.2542,42.0135,42.0384,15000.0
2010-11-17 09:40:00,50.65,50.72,50.48,50.6,36000.0,42.0467,42.1048,41.9056,42.0052,36000.0
2010-11-17 09:45:00,50.57,50.58,50.5,50.52,36600.0,41.9803,41.9886,41.9222,41.9388,36600.0
2010-11-17 09:50:00,50.51,50.64,50.51,50.63,55700.0,41.9305,42.0384,41.9305,42.0301,55700.0
2010-11-17 09:55:00,50.63,50.69,50.52,50.68,29400.0,42.0301,42.0799,41.9388,42.0716,29400.0
2010-11-17 10:00:00,50.67,50.75,50.63,50.67,38900.0,42.0633,42.1297,42.0301,42.0633,38900.0
2010-11-17 10:05:00,50.68,50.86,50.67,50.76,23200.0,42.0716,42.221,42.0633,42.138,23200.0
2010-11-17 10:10:00,50.76,50.78,50.65,50.75,24000.0,42.138,42.1546,42.0467,42.1297,24000.0
2010-11-17 10:15:00,50.75,50.79,50.65,50.74,37700.0,42.1297,42.1629,42.0467,42.1214,37700.0
2010-11-17 10:20:00,50.74,50.91,50.74,50.79,13500.0,42.1214,42.2625,42.1214,42.1629,13500.0
2010-11-17 10:25:00,50.8,50.8,50.73,50.77,17300.0,42.1712,42.1712,42.1131,42.1463,17300.0
2010-11-17 10:30:00,50.78,50.83,50.68,50.68,26500.0,42.1546,42.1961,42.0716,42.0716,26500.0
2010-11-17 10:35:00,50.68,50.77,50.68,50.77,74500.0,42.0716,42.1463,42.0716,42.1463,74500.0
2010-11-17 10:40:00,50.78,50.84,50.78,50.81,12400.0,42.1546,42.2044,42.1546,42.1795,12400.0
2010-11-17 10:45:00,50.81,50.87,50.74,50.79,7600.0,42.1795,42.2293,42.1214,42.1629,7600.0
2010-11-17 10:50:00,50.79,50.82,50.75,50.8,8100.0,42.1629,42.1878,42.1297,42.1712,8100.0
2010-11-17 10:55:00,50.81,50.82,50.63,50.7,17600.0,42.1795,42.1878,42.0301,42.0882,17600.0
2010-11-17 11:00:00,50.7,50.7,50.64,50.66,19600.0,42.0882,42.0882,42.0384,42.055,19600.0
2010-11-17 11:05:00,50.66,50.68,50.61,50.66,6500.0,42.055,42.0716,42.0135,42.055,6500.0
2010-11-17 11:10:00,50.67,50.77,50.67,50.76,10200.0,42.0633,42.1463,42.0633,42.138,10200.0
2010-11-17 11:15:00,50.76,50.77,50.71,50.72,8800.0,42.138,42.1463,42.0965,42.1048,8800.0
2010-11-17 11:20:00,50.72,50.75,50.69,50.74,4300.0,42.1048,42.1297,42.0799,42.1214,4300.0
2010-11-17 11:25:00,50.74,50.74,50.69,50.69,4600.0,42.1214,42.1214,42.0799,42.0799,4600.0
2010-11-17 11:30:00,50.69,50.71,50.63,50.66,8600.0,42.0799,42.0965,42.0301,42.055,8600.0
2010-11-17 11:35:00,50.66,50.66,50.59,50.63,11700.0,42.055,42.055,41.9969,42.0301,11700.0
2010-11-17 11:40:00,50.64,50.67,50.6,50.65,10600.0,42.0384,42.0633,42.0052,42.0467,10600.0
2010-11-17 11:45:00,50.65,50.65,50.5,50.53,14800.0,42.0467,42.0467,41.9222,41.9471,14800.0
2010-11-17 11:50:00,50.56,50.71,50.56,50.7,19300.0,41.972,42.0965,41.972,42.0882,19300.0
2010-11-17 11:55:00,50.71,50.75,50.7,50.72,7700.0,42.0965,42.1297,42.0882,42.1048,7700.0
2010-11-17 12:00:00,50.72,50.74,50.67,50.69,10400.0,42.1048,42.1214,42.0633,42.0799,10400.0
2010-11-17 12:05:00,50.69,50.71,50.59,50.59,9300.0,42.0799,42.0965,41.9969,41.9969,9300.0
2010-11-17 12:10:00,50.61,50.67,50.6,50.63,11800.0,42.0135,42.0633,42.0052,42.0301,11800.0
2010-11-17 12:15:00,50.65,50.66,50.6,50.66,6000.0,42.0467,42.055,42.0052,42.055,6000.0
2010-11-17 12:20:00,50.68,50.68,50.64,50.66,8100.0,42.0716,42.0716,42.0384,42.055,8100.0
2010-11-17 12:25:00,50.67,50.67,50.56,50.62,21000.0,42.0633,42.0633,41.972,42.0218,21000.0
2010-11-17 12:30:00,50.62,50.64,50.6,50.63,8600.0,42.0218,42.0384,42.0052,42.0301,8600.0
2010-11-17 12:35:00,50.63,50.67,50.62,50.63,4900.0,42.0301,42.0633,42.0218,42.0301,4900.0
2010-11-17 12:40:00,50.61,50.66,50.61,50.64,8600.0,42.0135,42.055,42.0135,42.0384,8600.0
2010-11-17 12:45:00,50.64,50.66,50.6,50.63,12800.0,42.0384,42.055,42.0052,42.0301,12800.0
2010-11-17 12:50:00,50.63,50.67,50.61,50.65,9500.0,42.0301,42.0633,42.0135,42.0467,9500.0
2010-11-17 12:55:00,50.65,50.66,50.59,50.59,8300.0,42.0467,42.055,41.9969,41.9969,8300.0
2010-11-17 13:00:00,50.6,50.61,50.57,50.61,8700.0,42.0052,42.0135,41.9803,42.0135,8700.0
2010-11-17 13:05:00,50.61,50.65,50.59,50.59,10100.0,42.0135,42.0467,41.9969,41.9969,10100.0
2010-11-17 13:10:00,50.6,50.63,50.56,50.6,16400.0,42.0052,42.0301,41.972,42.0052,16400.0
2010-11-17 13:15:00,50.6,50.6,50.56,50.56,17100.0,42.0052,42.0052,41.972,41.972,17100.0
2010-11-17 13:20:00,50.55,50.61,50.54,50.55,20400.0,41.9637,42.0135,41.9554,41.9637,20400.0
2010-11-17 13:25:00,50.55,50.61,50.55,50.58,17900.0,41.9637,42.0135,41.9637,41.9886,17900.0
2010-11-17 13:30:00,50.58,50.6,50.58,50.6,10400.0,41.9886,42.0052,41.9886,42.0052,10400.0
2010-11-17 13:35:00,50.61,50.64,50.59,50.6,11800.0,42.0135,42.0384,41.9969,42.0052,11800.0
2010-11-17 13:40:00,50.6,50.6,50.5,50.54,43500.0,42.0052,42.0052,41.9222,41.9554,43500.0
2010-11-17 13:45:00,50.54,50.56,50.49,50.54,26500.0,41.9554,41.972,41.9139,41.9554,26500.0
2010-11-17 13:50:00,50.54,50.56,50.5,50.53,19200.0,41.9554,41.972,41.9222,41.9471,19200.0
2010-11-17 13:55:00,50.52,50.6,50.52,50.59,23000.0,41.9388,42.0052,41.9388,41.9969,23000.0
2010-11-17 14:00:00,50.6,50.67,50.6,50.65,15300.0,42.0052,42.0633,42.0052,42.0467,15300.0
2010-11-17 14:05:00,50.66,50.66,50.6,50.61,11300.0,42.055,42.055,42.0052,42.0135,11300.0
2010-11-17 14:10:00,50.61,50.65,50.61,50.61,12200.0,42.0135,42.0467,42.0135,42.0135,12200.0
2010-11-17 14:15:00,50.61,50.65,50.56,50.59,23800.0,42.0135,42.0467,41.972,41.9969,23800.0
2010-11-17 14:20:00,50.57,50.58,50.49,50.5,44200.0,41.9803,41.9886,41.9139,41.9222,44200.0
2010-11-17 14:25:00,50.5,50.57,50.49,50.5,37400.0,41.9222,41.9803,41.9139,41.9222,37400.0
2010-11-17 14:30:00,50.51,50.57,50.5,50.56,36700.0,41.9305,41.9803,41.9222,41.972,36700.0
2010-11-17 14:35:00,50.57,50.64,50.56,50.64,13900.0,41.9803,42.0384,41.972,42.0384,13900.0
2010-11-17 14:40:00,50.63,50.66,50.63,50.63,16300.0,42.0301,42.055,42.0301,42.0301,16300.0
2010-11-17 14:45:00,50.63,50.65,50.59,50.6,13700.0,42.0301,42.0467,41.9969,42.0052,13700.0
2010-11-17 14:50:00,50.59,50.62,50.56,50.58,14500.0,41.9969,42.0218,41.972,41.9886,14500.0
2010-11-17 14:55:00,50.58,50.65,50.58,50.63,15500.0,41.9886,42.0467,41.9886,42.0301,15500.0
2010-11-17 15:00:00,50.63,50.66,50.61,50.63,20500.0,42.0301,42.055,42.0135,42.0301,20500.0
2010-11-17 15:05:00,50.63,50.66,50.58,50.61,25900.0,42.0301,42.055,41.9886,42.0135,25900.0
2010-11-17 15:10:00,50.6,50.64,50.59,50.63,15200.0,42.0052,42.0384,41.9969,42.0301,15200.0
2010-11-17 15:15:00,50.63,50.64,50.6,50.62,24300.0,42.0301,42.0384,42.0052,42.0218,24300.0
2010-11-17 15:20:00,50.63,50.67,50.58,50.6,38000.0,42.0301,42.0633,41.9886,42.0052,38000.0
2010-11-17 15:25:00,50.6,50.61,50.51,50.53,39100.0,42.0052,42.0135,41.9305,41.9471,39100.0
2010-11-17 15:30:00,50.54,50.58,50.53,50.58,27300.0,41.9554,41.9886,41.9471,41.9886,27300.0
2010-11-17 15:35:00,50.58,50.64,50.58,50.62,24700.0,41.9886,42.0384,41.9886,42.0218,24700.0
2010-11-17 15:40:00,50.62,50.64,50.6,50.63,27400.0,42.0218,42.0384,42.0052,42.0301,27400.0
2010-11-17 15:45:00,50.63,50.7,50.63,50.64,88600.0,42.0301,42.0882,42.0301,42.0384,88600.0
2010-11-17 15:50:00,50.64,50.67,50.63,50.64,43200.0,42.0384,42.0633,42.0301,42.0384,43200.0
2010-11-17 15:55:00,50.63,50.63,50.58,50.6,68100.0,42.0301,42.0301,41.9886,42.0052,68100.0
2010-11-18 09:30:00,51.05,51.12,50.88,50.88,28700.0,42.3787,42.4368,42.2376,42.2376,28700.0
2010-11-18 09:35:00,50.9,50.9,50.75,50.78,18300.0,42.2542,42.2542,42.1297,42.1546,18300.0
2010-11-18 09:40:00,50.84,51.03,50.8,51.01,16600.0,42.2044,42.3621,42.1712,42.3455,16600.0
2010-11-18 09:45:00,51.03,51.08,50.93,51.01,14300.0,42.3621,42.4036,42.2791,42.3455,14300.0
2010-11-18 09:50:00,51.04,51.07,51.0,51.0,12600.0,42.3704,42.3953,42.3372,42.3372,12600.0
2010-11-18 09:55:00,51.0,51.05,50.81,50.98,12700.0,42.3372,42.3787,42.1795,42.3206,12700.0
2010-11-18 10:00:00,50.98,51.2,50.98,50.99,27500.0,42.3206,42.5033,42.3206,42.3289,27500.0
2010-11-18 10:05:00,50.99,51.14,50.99,51.12,20200.0,42.3289,42.4534,42.3289,42.4368,20200.0
2010-11-18 10:10:00,51.13,51.29,51.13,51.23,17100.0,42.4451,42.578,42.4451,42.5282,17100.0
2010-11-18 10:15:00,51.24,51.34,51.21,51.33,33800.0,42.5365,42.6195,42.5116,42.6112,33800.0
2010-11-18 10:20:00,51.35,51.4,51.33,51.39,16900.0,42.6278,42.6693,42.6112,42.661,16900.0
2010-11-18 10:25:00,51.4,51.54,51.36,51.47,21200.0,42.6693,42.7855,42.6361,42.7274,21200.0
2010-11-18 10:30:00,51.47,51.55,51.46,51.52,13600.0,42.7274,42.7938,42.7191,42.7689,13600.0
2010-11-18 10:35:00,51.53,51.55,51.51,51.53,8900.0,42.7772,42.7938,42.7606,42.7772,8900.0
2010-11-18 10:40:00,51.55,51.56,51.47,51.52,12100.0,42.7938,42.8021,42.7274,42.7689,12100.0
2010-11-18 10:45:00,51.53,51.59,51.51,51.58,13400.0,42.7772,42.827,42.7606,42.8187,13400.0
2010-11-18 10:50:00,51.56,51.6,51.55,51.56,16300.0,42.8021,42.8353,42.7938,42.8021,16300.0
2010-11-18 10:55:00,51.57,51.58,51.49,51.5,10400.0,42.8104,42.8187,42.744,42.7523,10400.0
2010-11-18 11:00:00,51.5,51.6,51.49,51.56,23600.0,42.7523,42.8353,42.744,42.8021,23600.0
2010-11-18 11:05:00,51.58,51.59,51.51,51.52,20200.0,42.8187,42.827,42.7606,42.7689,20200.0
2010-11-18 11:10:00,51.52,51.52,51.42,51.46,26800.0,42.7689,42.7689,42.6859,42.7191,26800.0
2010-11-18 11:15:00,51.47,51.57,51.46,51.57,14300.0,42.7274,42.8104,42.7191,42.8104,14300.0
2010-11-18 11:20:00,51.56,51.6,51.54,51.6,6900.0,42.8021,42.8353,42.7855,42.8353,6900.0
2010-11-18 11:25:00,51.61,51.61,51.54,51.59,4800.0,42.8436,42.8436,42.7855,42.827,4800.0
2010-11-18 11:30:00,51.59,51.62,51.58,51.59,7900.0,42.827,42.8519,42.8187,42.827,7900.0
2010-11-18 11:35:00,51.57,51.61,51.53,51.54,13700.0,42.8104,42.8436,42.7772,42.7855,13700.0
2010-11-18 11:40:00,51.55,51.56,51.48,51.54,9000.0,42.7938,42.8021,42.7357,42.7855,9000.0
2010-11-18 11:45:00,51.53,51.53,51.48,51.49,4900.0,42.7772,42.7772,42.7357,42.744,4900.0
2010-11-18 11:50:00,51.49,51.52,51.46,51.51,4800.0,42.744,42.7689,42.7191,42.7606,4800.0
2010-11-18 11:55:00,51.51,51.55,51.47,51.52,5100.0,42.7606,42.7938,42.7274,42.7689,5100.0
2010-11-18 12:00:00,51.51,51.6,51.51,51.58,7800.0,42.7606,42.8353,42.7606,42.8187,7800.0
2010-11-18 12:05:00,51.58,51.67,51.58,51.64,10400.0,42.8187,42.8934,42.8187,42.8685,10400.0
2010-11-18 12:10:00,51.64,51.65,51.55,51.55,11200.0,42.8685,42.8768,42.7938,42.7938,11200.0
2010-11-18 12:15:00,51.55,51.6,51.54,51.58,6100.0,42.7938,42.8353,42.7855,42.8187,6100.0
2010-11-18 12:20:00,51.59,51.61,51.59,51.61,2900.0,42.827,42.8436,42.827,42.8436,2900.0
2010-11-18 12:25:00,51.62,51.63,51.6,51.6,3500.0,42.8519,42.8602,42.8353,42.8353,3500.0
2010-11-18 12:30:00,51.59,51.59,51.57,51.58,3800.0,42.827,42.827,42.8104,42.8187,3800.0
2010-11-18 12:35:00,51.58,51.61,51.58,51.59,5200.0,42.8187,42.8436,42.8187,42.827,5200.0
2010-11-18 12:40:00,51.6,51.61,51.58,51.6,4700.0,42.8353,42.8436,42.8187,42.8353,4700.0
2010-11-18 12:45:00,51.59,51.61,51.57,51.58,9500.0,42.827,42.8436,42.8104,42.8187,9500.0
2010-11-18 12:50:00,51.59,51.63,51.56,51.57,7400.0,42.827,42.8602,42.8021,42.8104,7400.0
2010-11-18 12:55:00,51.58,51.63,51.58,51.59,8800.0,42.8187,42.8602,42.8187,42.827,8800.0
2010-11-18 13:00:00,51.59,51.59,51.56,51.57,3400.0,42.827,42.827,42.8021,42.8104,3400.0
2010-11-18 13:05:00,51.57,51.57,51.54,51.55,14100.0,42.8104,42.8104,42.7855,42.7938,14100.0
2010-11-18 13:10:00,51.56,51.58,51.54,51.57,3300.0,42.8021,42.8187,42.7855,42.8104,3300.0
2010-11-18 13:15:00,51.57,51.59,51.55,51.55,4800.0,42.8104,42.827,42.7938,42.7938,4800.0
2010-11-18 13:20:00,51.55,51.57,51.53,51.54,6200.0,42.7938,42.8104,42.7772,42.7855,6200.0
2010-11-18 13:25:00,51.55,51.58,51.54,51.54,4300.0,42.7938,42.8187,42.7855,42.7855,4300.0
2010-11-18 13:30:00,51.53,51.57,51.53,51.54,7500.0,42.7772,42.8104,42.7772,42.7855,7500.0
2010-11-18 13:35:00,51.54,51.57,51.52,51.57,7800.0,42.7855,42.8104,42.7689,42.8104,7800.0
2010-11-18 13:40:00,51.57,51.58,51.55,51.57,7000.0,42.8104,42.8187,42.7938,42.8104,7000.0
2010-11-18 13:45:00,51.56,51.56,51.54,51.54,4000.0,42.8021,42.8021,42.7855,42.7855,4000.0
2010-11-18 13:50:00,51.54,51.55,51.51,51.51,11800.0,42.7855,42.7938,42.7606,42.7606,11800.0
2010-11-18 13:55:00,51.5,51.5,51.49,51.49,5100.0,42.7523,42.7523,42.744,42.744,5100.0
2010-11-18 14:00:00,51.49,51.54,51.48,51.54,17700.0,42.744,42.7855,42.7357,42.7855,17700.0
2010-11-18 14:05:00,51.54,51.54,51.5,51.53,16100.0,42.7855,42.7855,42.7523,42.7772,16100.0
2010-11-18 14:10:00,51.53,51.53,51.46,51.48,11400.0,42.7772,42.7772,42.7191,42.7357,11400.0
2010-11-18 14:15:00,51.48,51.51,51.47,51.48,7200.0,42.7357,42.7606,42.7274,42.7357,7200.0
2010-11-18 14:20:00,51.47,51.51,51.46,51.51,4600.0,42.7274,42.7606,42.7191,42.7606,4600.0
2010-11-18 14:25:00,51.51,51.52,51.42,51.42,15800.0,42.7606,42.7689,42.6859,42.6859,15800.0
2010-11-18 14:30:00,51.42,51.46,51.41,51.46,19200.0,42.6859,42.7191,42.6776,42.7191,19200.0
2010-11-18 14:35:00,51.47,51.5,51.43,51.44,17600.0,42.7274,42.7523,42.6942,42.7025,17600.0
2010-11-18 14:40:00,51.44,51.44,51.4,51.4,8800.0,42.7025,42.7025,42.6693,42.6693,8800.0
2010-11-18 14:45:00,51.41,51.53,51.4,51.51,18200.0,42.6776,42.7772,42.6693,42.7606,18200.0
2010-11-18 14:50:00,51.52,51.56,51.49,51.55,18600.0,42.7689,42.8021,42.744,42.7938,18600.0
2010-11-18 14:55:00,51.54,51.54,51.48,51.5,11300.0,42.7855,42.7855,42.7357,42.7523,11300.0
2010-11-18 15:00:00,51.51,51.53,51.49,51.52,13200.0,42.7606,42.7772,42.744,42.7689,13200.0
2010-11-18 15:05:00,51.52,51.54,51.48,51.52,22000.0,42.7689,42.7855,42.7357,42.7689,22000.0
2010-11-18 15:10:00,51.53,51.53,51.46,51.48,16600.0,42.7772,42.7772,42.7191,42.7357,16600.0
2010-11-18 15:15:00,51.49,51.49,51.43,51.43,14100.0,42.744,42.744,42.6942,42.6942,14100.0
2010-11-18 15:20:00,51.44,51.45,51.42,51.43,19900.0,42.7025,42.7108,42.6859,42.6942,19900.0
2010-11-18 15:25:00,51.43,51.45,51.39,51.43,21600.0,42.6942,42.7108,42.661,42.6942,21600.0
2010-11-18 15:30:00,51.42,51.45,51.36,51.36,23400.0,42.6859,42.7108,42.6361,42.6361,23400.0
2010-11-18 15:35:00,51.36,51.37,51.27,51.37,55700.0,42.6361,42.6444,42.5614,42.6444,55700.0
2010-11-18 15:40:00,51.36,51.37,51.32,51.37,48000.0,42.6361,42.6444,42.6029,42.6444,48000.0
2010-11-18 15:45:00,51.37,51.4,51.36,51.39,41100.0,42.6444,42.6693,42.6361,42.661,41100.0
2010-11-18 15:50:00,51.39,51.43,51.37,51.42,29800.0,42.661,42.6942,42.6444,42.6859,29800.0
2010-11-18 15:55:00,51.41,51.42,51.36,51.38,69000.0,42.6776,42.6859,42.6361,42.6527,69000.0
2010-11-19 09:30:00,51.41,51.48,51.38,51.44,247300.0,42.6776,42.7357,42.6527,42.7025,247300.0
2010-11-19 09:35:00,51.44,51.49,51.37,51.38,14200.0,42.7025,42.744,42.6444,42.6527,14200.0
2010-11-19 09:40:00,51.41,51.47,51.35,51.36,14200.0,42.6776,42.7274,42.6278,42.6361,14200.0
2010-11-19 09:45:00,51.38,51.45,51.31,51.36,12600.0,42.6527,42.7108,42.5946,42.6361,12600.0
2010-11-19 09:50:00,51.37,51.39,51.3,51.32,14800.0,42.6444,42.661,42.5863,42.6029,14800.0
2010-11-19 09:55:00,51.3,51.43,51.3,51.41,8800.0,42.5863,42.6942,42.5863,42.6776,8800.0
2010-11-19 10:00:00,51.38,51.4,51.32,51.37,11100.0,42.6527,42.6693,42.6029,42.6444,11100.0
2010-11-19 10:05:00,51.38,51.38,51.28,51.32,8000.0,42.6527,42.6527,42.5697,42.6029,8000.0
2010-11-19 10:10:00,51.33,51.4,51.31,51.36,14000.0,42.6112,42.6693,42.5946,42.6361,14000.0
2010-11-19 10:15:00,51.36,51.4,51.33,51.38,7900.0,42.6361,42.6693,42.6112,42.6527,7900.0
2010-11-19 10:20:00,51.37,51.42,51.33,51.39,9900.0,42.6444,42.6859,42.6112,42.661,9900.0
2010-11-19 10:25:00,51.38,51.46,51.36,51.46,14300.0,42.6527,42.7191,42.6361,42.7191,14300.0
2010-11-19 10:30:00,51.46,51.49,51.41,51.49,13600.0,42.7191,42.744,42.6776,42.744,13600.0
2010-11-19 10:35:00,51.48,51.5,51.45,51.5,15300.0,42.7357,42.7523,42.7108,42.7523,15300.0
2010-11-19 10:40:00,51.5,51.56,51.46,51.54,36100.0,42.7523,42.8021,42.7191,42.7855,36100.0
2010-11-19 10:45:00,51.56,51.66,51.55,51.63,15300.0,42.8021,42.8851,42.7938,42.8602,15300.0
2010-11-19 10:50:00,51.65,51.65,51.53,51.56,10700.0,42.8768,42.8768,42.7772,42.8021,10700.0
2010-11-19 10:55:00,51.57,51.61,51.55,51.57,5000.0,42.8104,42.8436,42.7938,42.8104,5000.0
2010-11-19 11:00:00,51.58,51.63,51.57,51.61,6600.0,42.8187,42.8602,42.8104,42.8436,6600.0
2010-11-19 11:05:00,51.6,51.64,51.6,51.63,8400.0,42.8353,42.8685,42.8353,42.8602,8400.0
2010-11-19 11:10:00,51.65,51.66,51.58,51.58,9000.0,42.8768,42.8851,42.8187,42.8187,9000.0
2010-11-19 11:15:00,51.58,51.6,51.56,51.58,6800.0,42.8187,42.8353,42.8021,42.8187,6800.0
2010-11-19 11:20:00,51.6,51.61,51.54,51.54,4500.0,42.8353,42.8436,42.7855,42.7855,4500.0
2010-11-19 11:25:00,51.54,51.62,51.54,51.61,11000.0,42.7855,42.8519,42.7855,42.8436,11000.0
2010-11-19 11:30:00,51.61,51.65,51.61,51.65,6600.0,42.8436,42.8768,42.8436,42.8768,6600.0
2010-11-19 11:35:00,51.64,51.65,51.6,51.61,6800.0,42.8685,42.8768,42.8353,42.8436,6800.0
2010-11-19 11:40:00,51.61,51.68,51.59,51.65,7500.0,42.8436,42.9017,42.827,42.8768,7500.0
2010-11-19 11:45:00,51.65,51.67,51.64,51.67,6700.0,42.8768,42.8934,42.8685,42.8934,6700.0
2010-11-19 11:50:00,51.66,51.66,51.61,51.62,6800.0,42.8851,42.8851,42.8436,42.8519,6800.0
2010-11-19 11:55:00,51.63,51.63,51.55,51.56,4800.0,42.8602,42.8602,42.7938,42.8021,4800.0
2010-11-19 12:00:00,51.56,51.56,51.55,51.56,1000.0,42.8021,42.8021,42.7938,42.8021,1000.0
2010-11-19 12:05:00,51.56,51.6,51.53,51.6,11000.0,42.8021,42.8353,42.7772,42.8353,11000.0
2010-11-19 12:10:00,51.6,51.61,51.57,51.58,6200.0,42.8353,42.8436,42.8104,42.8187,6200.0
2010-11-19 12:15:00,51.57,51.57,51.55,51.57,3600.0,42.8104,42.8104,42.7938,42.8104,3600.0
2010-11-19 12:20:00,51.57,51.58,51.55,51.58,5900.0,42.8104,42.8187,42.7938,42.8187,5900.0
2010-11-19 12:25:00,51.57,51.59,51.55,51.58,16400.0,42.8104,42.827,42.7938,42.8187,16400.0
2010-11-19 12:30:00,51.59,51.61,51.58,51.6,20700.0,42.827,42.8436,42.8187,42.8353,20700.0
2010-11-19 12:35:00,51.61,51.65,51.61,51.63,5400.0,42.8436,42.8768,42.8436,42.8602,5400.0
2010-11-19 12:40:00,51.64,51.68,51.64,51.66,6500.0,42.8685,42.9017,42.8685,42.8851,6500.0
2010-11-19 12:45:00,51.66,51.67,51.63,51.64,4500.0,42.8851,42.8934,42.8602,42.8685,4500.0
2010-11-19 12:50:00,51.64,51.65,51.61,51.61,2900.0,42.8685,42.8768,42.8436,42.8436,2900.0
2010-11-19 12:55:00,51.62,51.65,51.6,51.65,8700.0,42.8519,42.8768,42.8353,42.8768,8700.0
2010-11-19 13:00:00,51.65,51.68,51.65,51.66,8500.0,42.8768,42.9017,42.8768,42.8851,8500.0
2010-11-19 13:05:00,51.65,51.67,51.65,51.65,3300.0,42.8768,42.8934,42.8768,42.8768,3300.0
2010-11-19 13:10:00,51.65,51.65,51.6,51.6,7200.0,42.8768,42.8768,42.8353,42.8353,7200.0
2010-11-19 13:15:00,51.6,51.64,51.6,51.63,7400.0,42.8353,42.8685,42.8353,42.8602,7400.0
2010-11-19 13:20:00,51.61,51.63,51.59,51.63,11800.0,42.8436,42.8602,42.827,42.8602,11800.0
2010-11-19 13:25:00,51.63,51.65,51.59,51.6,10500.0,42.8602,42.8768,42.827,42.8353,10500.0
2010-11-19 13:30:00,51.6,51.63,51.59,51.62,6500.0,42.8353,42.8602,42.827,42.8519,6500.0
2010-11-19 13:35:00,51.62,51.65,51.61,51.61,11000.0,42.8519,42.8768,42.8436,42.8436,11000.0
2010-11-19 13:40:00,51.61,51.63,51.6,51.62,6300.0,42.8436,42.8602,42.8353,42.8519,6300.0
2010-11-19 13:45:00,51.62,51.64,51.6,51.6,7500.0,42.8519,42.8685,42.8353,42.8353,7500.0
2010-11-19 13:50:00,51.6,51.61,51.59,51.59,8800.0,42.8353,42.8436,42.827,42.827,8800.0
2010-11-19 13:55:00,51.59,51.64,51.59,51.62,9900.0,42.827,42.8685,42.827,42.8519,9900.0
2010-11-19 14:00:00,51.63,51.67,51.63,51.67,10400.0,42.8602,42.8934,42.8602,42.8934,10400.0
2010-11-19 14:05:00,51.67,51.72,51.67,51.67,10500.0,42.8934,42.9349,42.8934,42.8934,10500.0
2010-11-19 14:10:00,51.67,51.69,51.65,51.65,9000.0,42.8934,42.91,42.8768,42.8768,9000.0
2010-11-19 14:15:00,51.66,51.67,51.64,51.64,7200.0,42.8851,42.8934,42.8685,42.8685,7200.0
2010-11-19 14:20:00,51.64,51.68,51.64,51.67,7900.0,42.8685,42.9017,42.8685,42.8934,7900.0
2010-11-19 14:25:00,51.66,51.67,51.65,51.65,3800.0,42.8851,42.8934,42.8768,42.8768,3800.0
2010-11-19 14:30:00,51.66,51.67,51.63,51.63,9200.0,42.8851,42.8934,42.8602,42.8602,9200.0
2010-11-19 14:35:00,51.63,51.63,51.61,51.63,6800.0,42.8602,42.8602,42.8436,42.8602,6800.0
2010-11-19 14:40:00,51.63,51.67,51.62,51.64,8100.0,42.8602,42.8934,42.8519,42.8685,8100.0
2010-11-19 14:45:00,51.65,51.68,51.63,51.65,13700.0,42.8768,42.9017,42.8602,42.8768,13700.0
2010-11-19 14:50:00,51.66,51.67,51.63,51.66,11700.0,42.8851,42.8934,42.8602,42.8851,11700.0
2010-11-19 14:55:00,51.66,51.67,51.6,51.6,16000.0,42.8851,42.8934,42.8353,42.8353,16000.0
2010-11-19 15:00:00,51.61,51.67,51.61,51.65,21200.0,42.8436,42.8934,42.8436,42.8768,21200.0
2010-11-19 15:05:00,51.65,51.65,51.62,51.65,107400.0,42.8768,42.8768,42.8519,42.8768,107400.0
2010-11-19 15:10:00,51.65,51.66,51.56,51.56,23500.0,42.8768,42.8851,42.8021,42.8021,23500.0
2010-11-19 15:15:00,51.57,51.61,51.56,51.59,16000.0,42.8104,42.8436,42.8021,42.827,16000.0
2010-11-19 15:20:00,51.6,51.62,51.57,51.62,7600.0,42.8353,42.8519,42.8104,42.8519,7600.0
2010-11-19 15:25:00,51.61,51.61,51.55,51.57,11400.0,42.8436,42.8436,42.7938,42.8104,11400.0
2010-11-19 15:30:00,51.58,51.58,51.51,51.54,13500.0,42.8187,42.8187,42.7606,42.7855,13500.0
2010-11-19 15:35:00,51.54,51.58,51.53,51.55,11900.0,42.7855,42.8187,42.7772,42.7938,11900.0
2010-11-19 15:40:00,51.55,51.64,51.55,51.63,46500.0,42.7938,42.8685,42.7938,42.8602,46500.0
2010-11-19 15:45:00,51.63,51.66,51.59,51.64,89000.0,42.8602,42.8851,42.827,42.8685,89000.0
2010-11-19 15:50:00,51.64,51.66,51.61,51.61,18800.0,42.8685,42.8851,42.8436,42.8436,18800.0
2010-11-19 15:55:00,51.61,51.66,51.61,51.65,61200.0,42.8436,42.8851,42.8436,42.8768,61200.0
2010-11-22 09:30:00,51.34,51.46,51.29,51.41,20200.0,42.6195,42.7191,42.578,42.6776,20200.0
2010-11-22 09:35:00,51.44,51.5,51.4,51.46,9100.0,42.7025,42.7523,42.6693,42.7191,9100.0
2010-11-22 09:40:00,51.46,51.49,51.38,51.42,14300.0,42.7191,42.744,42.6527,42.6859,14300.0
2010-11-22 09:45:00,51.43,51.43,51.35,51.37,25000.0,42.6942,42.6942,42.6278,42.6444,25000.0
2010-11-22 09:50:00,51.38,51.58,51.38,51.52,14600.0,42.6527,42.8187,42.6527,42.7689,14600.0
2010-11-22 09:55:00,51.52,51.57,51.45,51.52,31100.0,42.7689,42.8104,42.7108,42.7689,31100.0
2010-11-22 10:00:00,51.53,51.55,51.5,51.54,20000.0,42.7772,42.7938,42.7523,42.7855,20000.0
2010-11-22 10:05:00,51.53,51.54,51.5,51.5,14300.0,42.7772,42.7855,42.7523,42.7523,14300.0
2010-11-22 10:10:00,51.5,51.51,51.46,51.49,18400.0,42.7523,42.7606,42.7191,42.744,18400.0
2010-11-22 10:15:00,51.49,51.56,51.48,51.53,9700.0,42.744,42.8021,42.7357,42.7772,9700.0
2010-11-22 10:20:00,51.53,51.56,51.5,51.54,15300.0,42.7772,42.8021,42.7523,42.7855,15300.0
2010-11-22 10:25:00,51.52,51.58,51.49,51.49,10800.0,42.7689,42.8187,42.744,42.744,10800.0
2010-11-22 10:30:00,51.49,51.49,51.35,51.36,13400.0,42.744,42.744,42.6278,42.6361,13400.0
2010-11-22 10:35:00,51.33,51.39,51.31,51.31,15400.0,42.6112,42.661,42.5946,42.5946,15400.0
2010-11-22 10:40:00,51.33,51.33,51.27,51.28,12700.0,42.6112,42.6112,42.5614,42.5697,12700.0
2010-11-22 10:45:00,51.27,51.27,51.21,51.22,11200.0,42.5614,42.5614,42.5116,42.5199,11200.0
2010-11-22 10:50:00,51.23,51.26,51.11,51.16,52300.0,42.5282,42.5531,42.4285,42.47,52300.0
2010-11-22 10:55:00,51.16,51.23,51.12,51.12,26600.0,42.47,42.5282,42.4368,42.4368,26600.0
2010-11-22 11:00:00,51.14,51.16,51.05,51.13,21500.0,42.4534,42.47,42.3787,42.4451,21500.0
2010-11-22 11:05:00,51.15,51.26,51.15,51.26,9700.0,42.4617,42.5531,42.4617,42.5531,9700.0
2010-11-22 11:10:00,51.27,51.29,51.21,51.29,9200.0,42.5614,42.578,42.5116,42.578,9200.0
2010-11-22 11:15:00,51.29,51.36,51.29,51.34,9000.0,42.578,42.6361,42.578,42.6195,9000.0
2010-11-22 11:20:00,51.32,51.32,51.25,51.27,8400.0,42.6029,42.6029,42.5448,42.5614,8400.0
2010-11-22 11:25:00,51.27,51.27,51.2,51.22,6000.0,42.5614,42.5614,42.5033,42.5199,6000.0
2010-11-22 11:30:00,51.21,51.26,51.2,51.2,6000.0,42.5116,42.5531,42.5033,42.5033,6000.0
2010-11-22 11:35:00,51.19,51.19,51.12,51.15,20600.0,42.495,42.495,42.4368,42.4617,20600.0
2010-11-22 11:40:00,51.15,51.23,51.13,51.21,9200.0,42.4617,42.5282,42.4451,42.5116,9200.0
2010-11-22 11:45:00,51.21,51.23,51.19,51.21,6300.0,42.5116,42.5282,42.495,42.5116,6300.0
2010-11-22 11:50:00,51.21,51.21,51.13,51.14,6500.0,42.5116,42.5116,42.4451,42.4534,6500.0
2010-11-22 11:55:00,51.15,51.15,51.07,51.08,17300.0,42.4617,42.4617,42.3953,42.4036,17300.0
2010-11-22 12:00:00,51.08,51.08,50.93,50.94,30900.0,42.4036,42.4036,42.2791,42.2874,30900.0
2010-11-22 12:05:00,50.95,51.05,50.94,51.03,14700.0,42.2957,42.3787,42.2874,42.3621,14700.0
2010-11-22 12:10:00,51.04,51.08,51.04,51.05,6100.0,42.3704,42.4036,42.3704,42.3787,6100.0
2010-11-22 12:15:00,51.05,51.11,51.05,51.11,6000.0,42.3787,42.4285,42.3787,42.4285,6000.0
2010-11-22 12:20:00,51.13,51.13,51.05,51.08,8400.0,42.4451,42.4451,42.3787,42.4036,8400.0
2010-11-22 12:25:00,51.09,51.09,50.89,50.89,19500.0,42.4119,42.4119,42.2459,42.2459,19500.0
2010-11-22 12:30:00,50.88,50.91,50.82,50.85,16900.0,42.2376,42.2625,42.1878,42.2127,16900.0
2010-11-22 12:35:00,50.84,50.84,50.78,50.83,10500.0,42.2044,42.2044,42.1546,42.1961,10500.0
2010-11-22 12:40:00,50.83,50.85,50.78,50.8,8500.0,42.1961,42.2127,42.1546,42.1712,8500.0
2010-11-22 12:45:00,50.8,50.8,50.7,50.75,22100.0,42.1712,42.1712,42.0882,42.1297,22100.0
2010-11-22 12:50:00,50.74,50.79,50.72,50.78,22700.0,42.1214,42.1629,42.1048,42.1546,22700.0
2010-11-22 12:55:00,50.8,50.87,50.79,50.87,2500.0,42.1712,42.2293,42.1629,42.2293,2500.0
2010-11-22 13:00:00,50.88,50.88,50.83,50.84,7600.0,42.2376,42.2376,42.1961,42.2044,7600.0
2010-11-22 13:05:00,50.85,50.86,50.84,50.86,3000.0,42.2127,42.221,42.2044,42.221,3000.0
2010-11-22 13:10:00,50.87,50.92,50.84,50.87,4700.0,42.2293,42.2708,42.2044,42.2293,4700.0
2010-11-22 13:15:00,50.88,50.91,50.88,50.9,3100.0,42.2376,42.2625,42.2376,42.2542,3100.0
2010-11-22 13:20:00,50.89,50.89,50.85,50.86,6000.0,42.2459,42.2459,42.2127,42.221,6000.0
2010-11-22 13:25:00,50.86,50.91,50.86,50.9,4100.0,42.221,42.2625,42.221,42.2542,4100.0
2010-11-22 13:30:00,50.9,50.98,50.9,50.98,10300.0,42.2542,42.3206,42.2542,42.3206,10300.0
2010-11-22 13:35:00,50.98,50.99,50.97,50.98,5900.0,42.3206,42.3289,42.3123,42.3206,5900.0
2010-11-22 13:40:00,50.99,51.04,50.99,51.0,6600.0,42.3289,42.3704,42.3289,42.3372,6600.0
2010-11-22 13:45:00,51.01,51.03,51.0,51.0,3700.0,42.3455,42.3621,42.3372,42.3372,3700.0
2010-11-22 13:50:00,51.0,51.08,51.0,51.04,10200.0,42.3372,42.4036,42.3372,42.3704,10200.0
2010-11-22 13:55:00,51.03,51.04,50.98,51.04,9100.0,42.3621,42.3704,42.3206,42.3704,9100.0
2010-11-22 14:00:00,51.04,51.12,51.04,51.09,9400.0,42.3704,42.4368,42.3704,42.4119,9400.0
2010-11-22 14:05:00,51.09,51.1,51.02,51.07,6900.0,42.4119,42.4202,42.3538,42.3953,6900.0
2010-11-22 14:10:00,51.07,51.14,51.07,51.12,8300.0,42.3953,42.4534,42.3953,42.4368,8300.0
2010-11-22 14:15:00,51.12,51.24,51.12,51.2,13300.0,42.4368,42.5365,42.4368,42.5033,13300.0
2010-11-22 14:20:00,51.21,51.24,51.17,51.24,8000.0,42.5116,42.5365,42.4784,42.5365,8000.0
2010-11-22 14:25:00,51.24,51.24,51.13,51.14,7200.0,42.5365,42.5365,42.4451,42.4534,7200.0
2010-11-22 14:30:00,51.13,51.15,51.1,51.13,15400.0,42.4451,42.4617,42.4202,42.4451,15400.0
2010-11-22 14:35:00,51.12,51.24,51.12,51.24,12900.0,42.4368,42.5365,42.4368,42.5365,12900.0
2010-11-22 14:40:00,51.24,51.25,51.19,51.25,16400.0,42.5365,42.5448,42.495,42.5448,16400.0
2010-11-22 14:45:00,51.25,51.4,51.25,51.38,25400.0,42.5448,42.6693,42.5448,42.6527,25400.0
2010-11-22 14:50:00,51.38,51.43,51.38,51.38,10900.0,42.6527,42.6942,42.6527,42.6527,10900.0
2010-11-22 14:55:00,51.38,51.42,51.37,51.4,10000.0,42.6527,42.6859,42.6444,42.6693,10000.0
2010-11-22 15:00:00,51.41,51.44,51.37,51.39,14700.0,42.6776,42.7025,42.6444,42.661,14700.0
2010-11-22 15:05:00,51.39,51.42,51.37,51.37,11400.0,42.661,42.6859,42.6444,42.6444,11400.0
2010-11-22 15:10:00,51.36,51.37,51.31,51.31,11400.0,42.6361,42.6444,42.5946,42.5946,11400.0
2010-11-22 15:15:00,51.32,51.37,51.31,51.37,11000.0,42.6029,42.6444,42.5946,42.6444,11000.0
2010-11-22 15:20:00,51.38,51.39,51.34,51.34,9900.0,42.6527,42.661,42.6195,42.6195,9900.0
2010-11-22 15:25:00,51.33,51.34,51.23,51.28,17700.0,42.6112,42.6195,42.5282,42.5697,17700.0
2010-11-22 15:30:00,51.28,51.3,51.23,51.29,13300.0,42.5697,42.5863,42.5282,42.578,13300.0
2010-11-22 15:35:00,51.29,51.41,51.29,51.39,20800.0,42.578,42.6776,42.578,42.661,20800.0
2010-11-22 15:40:00,51.39,51.47,51.38,51.44,17900.0,42.661,42.7274,42.6527,42.7025,17900.0
2010-11-22 15:45:00,51.44,51.45,51.39,51.44,39600.0,42.7025,42.7108,42.661,42.7025,39600.0
2010-11-22 15:50:00,51.45,51.46,51.42,51.43,26900.0,42.7108,42.7191,42.6859,42.6942,26900.0
2010-11-22 15:55:00,51.42,51.44,51.38,51.41,55200.0,42.6859,42.7025,42.6527,42.6776,55200.0
2010-11-23 09:30:00,50.88,50.9,50.74,50.87,23500.0,42.2376,42.2542,42.1214,42.2293,23500.0
2010-11-23 09:35:00,50.89,50.89,50.78,50.79,12100.0,42.2459,42.2459,42.1546,42.1629,12100.0
2010-11-23 09:40:00,50.79,50.92,50.76,50.84,18700.0,42.1629,42.2708,42.138,42.2044,18700.0
2010-11-23 09:45:00,50.81,50.93,50.81,50.82,17000.0,42.1795,42.2791,42.1795,42.1878,17000.0
2010-11-23 09:50:00,50.82,50.82,50.72,50.74,17900.0,42.1878,42.1878,42.1048,42.1214,17900.0
2010-11-23 09:55:00,50.76,50.82,50.61,50.69,27600.0,42.138,42.1878,42.0135,42.0799,27600.0
2010-11-23 10:00:00,50.69,50.81,50.57,50.8,21200.0,42.0799,42.1795,41.9803,42.1712,21200.0
2010-11-23 10:05:00,50.81,50.82,50.72,50.82,13900.0,42.1795,42.1878,42.1048,42.1878,13900.0
2010-11-23 10:10:00,50.81,50.81,50.74,50.81,14800.0,42.1795,42.1795,42.1214,42.1795,14800.0
2010-11-23 10:15:00,50.8,50.95,50.8,50.89,15900.0,42.1712,42.2957,42.1712,42.2459,15900.0
2010-11-23 10:20:00,50.9,50.91,50.79,50.87,20900.0,42.2542,42.2625,42.1629,42.2293,20900.0
2010-11-23 10:25:00,50.88,50.9,50.77,50.82,29800.0,42.2376,42.2542,42.1463,42.1878,29800.0
2010-11-23 10:30:00,50.81,50.86,50.78,50.81,16800.0,42.1795,42.221,42.1546,42.1795,16800.0
2010-11-23 10:35:00,50.82,50.92,50.82,50.91,18900.0,42.1878,42.2708,42.1878,42.2625,18900.0
2010-11-23 10:40:00,50.91,50.93,50.89,50.89,22500.0,42.2625,42.2791,42.2459,42.2459,22500.0
2010-11-23 10:45:00,50.9,50.92,50.83,50.85,17100.0,42.2542,42.2708,42.1961,42.2127,17100.0
2010-11-23 10:50:00,50.83,50.89,50.82,50.83,15500.0,42.1961,42.2459,42.1878,42.1961,15500.0
2010-11-23 10:55:00,50.85,51.0,50.83,50.98,15400.0,42.2127,42.3372,42.1961,42.3206,15400.0
2010-11-23 11:00:00,50.97,50.97,50.84,50.88,17500.0,42.3123,42.3123,42.2044,42.2376,17500.0
2010-11-23 11:05:00,50.88,50.91,50.84,50.89,15100.0,42.2376,42.2625,42.2044,42.2459,15100.0
2010-11-23 11:10:00,50.9,50.92,50.82,50.87,19600.0,42.2542,42.2708,42.1878,42.2293,19600.0
2010-11-23 11:15:00,50.87,50.93,50.85,50.88,13700.0,42.2293,42.2791,42.2127,42.2376,13700.0
2010-11-23 11:20:00,50.88,50.92,50.83,50.84,10800.0,42.2376,42.2708,42.1961,42.2044,10800.0
2010-11-23 11:25:00,50.85,50.88,50.8,50.8,45700.0,42.2127,42.2376,42.1712,42.1712,45700.0
2010-11-23 11:30:00,50.8,50.81,50.71,50.72,14700.0,42.1712,42.1795,42.0965,42.1048,14700.0
2010-11-23 11:35:00,50.72,50.85,50.71,50.85,22100.0,42.1048,42.2127,42.0965,42.2127,22100.0
2010-11-23 11:40:00,50.85,50.86,50.81,50.81,18600.0,42.2127,42.221,42.1795,42.1795,18600.0
2010-11-23 11:45:00,50.81,50.82,50.8,50.8,23300.0,42.1795,42.1878,42.1712,42.1712,23300.0
2010-11-23 11:50:00,50.8,50.81,50.76,50.77,22600.0,42.1712,42.1795,42.138,42.1463,22600.0
2010-11-23 11:55:00,50.77,50.81,50.76,50.8,21600.0,42.1463,42.1795,42.138,42.1712,21600.0
2010-11-23 12:00:00,50.79,50.82,50.78,50.78,17600.0,42.1629,42.1878,42.1546,42.1546,17600.0
2010-11-23 12:05:00,50.78,50.82,50.75,50.82,16100.0,42.1546,42.1878,42.1297,42.1878,16100.0
2010-11-23 12:10:00,50.85,50.94,50.85,50.92,10500.0,42.2127,42.2874,42.2127,42.2708,10500.0
2010-11-23 12:15:00,50.93,50.93,50.86,50.9,11800.0,42.2791,42.2791,42.221,42.2542,11800.0
2010-11-23 12:20:00,50.9,50.92,50.85,50.89,16800.0,42.2542,42.2708,42.2127,42.2459,16800.0
2010-11-23 12:25:00,50.88,50.91,50.87,50.9,8700.0,42.2376,42.2625,42.2293,42.2542,8700.0
2010-11-23 12:30:00,50.91,50.96,50.85,50.87,18900.0,42.2625,42.304,42.2127,42.2293,18900.0
2010-11-23 12:35:00,50.89,50.9,50.82,50.84,16200.0,42.2459,42.2542,42.1878,42.2044,16200.0
2010-11-23 12:40:00,50.84,50.92,50.83,50.92,12700.0,42.2044,42.2708,42.1961,42.2708,12700.0
2010-11-23 12:45:00,50.92,50.92,50.88,50.91,8200.0,42.2708,42.2708,42.2376,42.2625,8200.0
2010-11-23 12:50:00,50.92,50.97,50.89,50.97,17100.0,42.2708,42.3123,42.2459,42.3123,17100.0
2010-11-23 12:55:00,50.97,51.0,50.95,50.99,9200.0,42.3123,42.3372,42.2957,42.3289,9200.0
2010-11-23 13:00:00,50.98,50.99,50.94,50.94,7100.0,42.3206,42.3289,42.2874,42.2874,7100.0
2010-11-23 13:05:00,50.94,50.99,50.91,50.92,14500.0,42.2874,42.3289,42.2625,42.2708,14500.0
2010-11-23 13:10:00,50.92,50.97,50.91,50.91,16300.0,42.2708,42.3123,42.2625,42.2625,16300.0
2010-11-23 13:15:00,50.91,50.92,50.89,50.9,7700.0,42.2625,42.2708,42.2459,42.2542,7700.0
2010-11-23 13:20:00,50.9,50.9,50.85,50.87,8800.0,42.2542,42.2542,42.2127,42.2293,8800.0
2010-11-23 13:25:00,50.88,50.91,50.88,50.9,21100.0,42.2376,42.2625,42.2376,42.2542,21100.0
2010-11-23 13:30:00,50.9,50.98,50.9,50.98,21600.0,42.2542,42.3206,42.2542,42.3206,21600.0
2010-11-23 13:35:00,50.99,51.0,50.94,51.0,11400.0,42.3289,42.3372,42.2874,42.3372,11400.0
2010-11-23 13:40:00,51.0,51.0,50.94,50.94,11400.0,42.3372,42.3372,42.2874,42.2874,11400.0
2010-11-23 13:45:00,50.93,50.95,50.84,50.85,27200.0,42.2791,42.2957,42.2044,42.2127,27200.0
2010-11-23 13:50:00,50.85,50.88,50.83,50.84,12700.0,42.2127,42.2376,42.1961,42.2044,12700.0
2010-11-23 13:55:00,50.86,50.87,50.79,50.84,19800.0,42.221,42.2293,42.1629,42.2044,19800.0
2010-11-23 14:00:00,50.84,50.93,50.81,50.92,70700.0,42.2044,42.2791,42.1795,42.2708,70700.0
2010-11-23 14:05:00,50.91,50.98,50.9,50.95,20800.0,42.2625,42.3206,42.2542,42.2957,20800.0
2010-11-23 14:10:00,50.95,50.99,50.94,50.96,27600.0,42.2957,42.3289,42.2874,42.304,27600.0
2010-11-23 14:15:00,50.96,50.99,50.87,50.87,24400.0,42.304,42.3289,42.2293,42.2293,24400.0
2010-11-23 14:20:00,50.86,50.89,50.84,50.88,14100.0,42.221,42.2459,42.2044,42.2376,14100.0
2010-11-23 14:25:00,50.88,50.89,50.83,50.86,17500.0,42.2376,42.2459,42.1961,42.221,17500.0
2010-11-23 14:30:00,50.86,50.87,50.83,50.86,11200.0,42.221,42.2293,42.1961,42.221,11200.0
2010-11-23 14:35:00,50.86,50.88,50.84,50.84,15700.0,42.221,42.2376,42.2044,42.2044,15700.0
2010-11-23 14:40:00,50.83,50.86,50.79,50.84,17000.0,42.1961,42.221,42.1629,42.2044,17000.0
2010-11-23 14:45:00,50.84,50.84,50.81,50.84,9200.0,42.2044,42.2044,42.1795,42.2044,9200.0
2010-11-23 14:50:00,50.84,50.95,50.84,50.94,18000.0,42.2044,42.2957,42.2044,42.2874,18000.0
2010-11-23 14:55:00,50.95,50.95,50.91,50.93,9400.0,42.2957,42.2957,42.2625,42.2791,9400.0
2010-11-23 15:00:00,50.92,50.94,50.87,50.88,18600.0,42.2708,42.2874,42.2293,42.2376,18600.0
2010-11-23 15:05:00,50.88,50.99,50.88,50.95,17400.0,42.2376,42.3289,42.2376,42.2957,17400.0
2010-11-23 15:10:00,50.95,50.96,50.87,50.96,19000.0,42.2957,42.304,42.2293,42.304,19000.0
2010-11-23 15:15:00,50.96,50.97,50.92,50.95,20400.0,42.304,42.3123,42.2708,42.2957,20400.0
2010-11-23 15:20:00,50.95,50.96,50.88,50.91,13100.0,42.2957,42.304,42.2376,42.2625,13100.0
2010-11-23 15:25:00,50.92,50.94,50.89,50.93,11100.0,42.2708,42.2874,42.2459,42.2791,11100.0
2010-11-23 15:30:00,50.94,50.96,50.9,50.9,18200.0,42.2874,42.304,42.2542,42.2542,18200.0
2010-11-23 15:35:00,50.91,50.95,50.89,50.95,26700.0,42.2625,42.2957,42.2459,42.2957,26700.0
2010-11-23 15:40:00,50.95,50.97,50.93,50.95,29900.0,42.2957,42.3123,42.2791,42.2957,29900.0
2010-11-23 15:45:00,50.95,50.98,50.92,50.92,22700.0,42.2957,42.3206,42.2708,42.2708,22700.0
2010-11-23 15:50:00,50.92,50.92,50.82,50.82,45100.0,42.2708,42.2708,42.1878,42.1878,45100.0
2010-11-23 15:55:00,50.83,50.92,50.82,50.85,99300.0,42.1961,42.2708,42.1878,42.2127,99300.0
2010-11-24 09:30:00,50.81,51.14,50.02,51.12,91300.0,42.1795,42.4534,41.5237,42.4368,91300.0
2010-11-24 09:35:00,51.14,51.32,51.14,51.27,19800.0,42.4534,42.6029,42.4534,42.5614,19800.0
2010-11-24 09:40:00,51.28,51.3,51.14,51.22,19300.0,42.5697,42.5863,42.4534,42.5199,19300.0
2010-11-24 09:45:00,51.23,51.29,51.05,51.08,17900.0,42.5282,42.578,42.3787,42.4036,17900.0
2010-11-24 09:50:00,51.09,51.17,51.07,51.15,12900.0,42.4119,42.4784,42.3953,42.4617,12900.0
2010-11-24 09:55:00,51.17,51.23,51.1,51.12,21000.0,42.4784,42.5282,42.4202,42.4368,21000.0
2010-11-24 10:00:00,51.12,51.12,50.98,50.98,14200.0,42.4368,42.4368,42.3206,42.3206,14200.0
2010-11-24 10:05:00,50.98,51.01,50.97,50.98,22300.0,42.3206,42.3455,42.3123,42.3206,22300.0
2010-11-24 10:10:00,50.98,51.0,50.97,50.97,18300.0,42.3206,42.3372,42.3123,42.3123,18300.0
2010-11-24 10:15:00,50.99,51.04,50.96,51.02,18200.0,42.3289,42.3704,42.304,42.3538,18200.0
2010-11-24 10:20:00,51.01,51.09,51.01,51.07,24000.0,42.3455,42.4119,42.3455,42.3953,24000.0
2010-11-24 10:25:00,51.07,51.15,51.04,51.04,29800.0,42.3953,42.4617,42.3704,42.3704,29800.0
2010-11-24 10:30:00,51.05,51.14,51.05,51.11,13200.0,42.3787,42.4534,42.3787,42.4285,13200.0
2010-11-24 10:35:00,51.12,51.28,51.12,51.26,8600.0,42.4368,42.5697,42.4368,42.5531,8600.0
2010-11-24 10:40:00,51.27,51.29,51.26,51.29,11700.0,42.5614,42.578,42.5531,42.578,11700.0
2010-11-24 10:45:00,51.3,51.34,51.22,51.22,9800.0,42.5863,42.6195,42.5199,42.5199,9800.0
2010-11-24 10:50:00,51.22,51.22,51.16,51.19,4900.0,42.5199,42.5199,42.47,42.495,4900.0
2010-11-24 10:55:00,51.18,51.19,51.1,51.13,7400.0,42.4867,42.495,42.4202,42.4451,7400.0
2010-11-24 11:00:00,51.13,51.28,51.1,51.28,14000.0,42.4451,42.5697,42.4202,42.5697,14000.0
2010-11-24 11:05:00,51.29,51.35,51.26,51.26,17700.0,42.578,42.6278,42.5531,42.5531,17700.0
2010-11-24 11:10:00,51.25,51.28,51.2,51.2,9100.0,42.5448,42.5697,42.5033,42.5033,9100.0
2010-11-24 11:15:00,51.2,51.25,51.18,51.24,11200.0,42.5033,42.5448,42.4867,42.5365,11200.0
2010-11-24 11:20:00,51.23,51.29,51.23,51.25,12400.0,42.5282,42.578,42.5282,42.5448,12400.0
2010-11-24 11:25:00,51.27,51.32,51.26,51.32,26900.0,42.5614,42.6029,42.5531,42.6029,26900.0
2010-11-24 11:30:00,51.32,51.38,51.32,51.34,11700.0,42.6029,42.6527,42.6029,42.6195,11700.0
2010-11-24 11:35:00,51.35,51.38,51.34,51.35,12400.0,42.6278,42.6527,42.6195,42.6278,12400.0
2010-11-24 11:40:00,51.35,51.35,51.31,51.32,9900.0,42.6278,42.6278,42.5946,42.6029,9900.0
2010-11-24 11:45:00,51.32,51.32,51.24,51.26,7600.0,42.6029,42.6029,42.5365,42.5531,7600.0
2010-11-24 11:50:00,51.25,51.27,51.23,51.25,5000.0,42.5448,42.5614,42.5282,42.5448,5000.0
2010-11-24 11:55:00,51.25,51.33,51.25,51.32,8800.0,42.5448,42.6112,42.5448,42.6029,8800.0
2010-11-24 12:00:00,51.32,51.39,51.31,51.36,9600.0,42.6029,42.661,42.5946,42.6361,9600.0
2010-11-24 12:05:00,51.36,51.38,51.32,51.38,14000.0,42.6361,42.6527,42.6029,42.6527,14000.0
2010-11-24 12:10:00,51.36,51.37,51.36,51.37,5500.0,42.6361,42.6444,42.6361,42.6444,5500.0
2010-11-24 12:15:00,51.38,51.38,51.35,51.38,8300.0,42.6527,42.6527,42.6278,42.6527,8300.0
2010-11-24 12:20:00,51.38,51.39,51.37,51.39,2900.0,42.6527,42.661,42.6444,42.661,2900.0
2010-11-24 12:25:00,51.39,51.41,51.37,51.4,11700.0,42.661,42.6776,42.6444,42.6693,11700.0
2010-11-24 12:30:00,51.42,51.44,51.4,51.41,7500.0,42.6859,42.7025,42.6693,42.6776,7500.0
2010-11-24 12:35:00,51.4,51.42,51.38,51.38,10000.0,42.6693,42.6859,42.6527,42.6527,10000.0
2010-11-24 12:40:00,51.38,51.39,51.37,51.38,8000.0,42.6527,42.661,42.6444,42.6527,8000.0
2010-11-24 12:45:00,51.37,51.37,51.34,51.37,11200.0,42.6444,42.6444,42.6195,42.6444,11200.0
2010-11-24 12:50:00,51.37,51.4,51.36,51.39,4800.0,42.6444,42.6693,42.6361,42.661,4800.0
2010-11-24 12:55:00,51.4,51.41,51.38,51.4,4500.0,42.6693,42.6776,42.6527,42.6693,4500.0
2010-11-24 13:00:00,51.4,51.41,51.38,51.39,6600.0,42.6693,42.6776,42.6527,42.661,6600.0
2010-11-24 13:05:00,51.39,51.39,51.37,51.37,9300.0,42.661,42.661,42.6444,42.6444,9300.0
2010-11-24 13:10:00,51.38,51.4,51.37,51.4,7000.0,42.6527,42.6693,42.6444,42.6693,7000.0
2010-11-24 13:15:00,51.39,51.43,51.39,51.42,12600.0,42.661,42.6942,42.661,42.6859,12600.0
2010-11-24 13:20:00,51.41,51.47,51.4,51.45,14700.0,42.6776,42.7274,42.6693,42.7108,14700.0
2010-11-24 13:25:00,51.44,51.44,51.4,51.41,10200.0,42.7025,42.7025,42.6693,42.6776,10200.0
2010-11-24 13:30:00,51.42,51.43,51.42,51.43,4300.0,42.6859,42.6942,42.6859,42.6942,4300.0
2010-11-24 13:35:00,51.42,51.45,51.42,51.44,7600.0,42.6859,42.7108,42.6859,42.7025,7600.0
2010-11-24 13:40:00,51.43,51.43,51.4,51.41,11700.0,42.6942,42.6942,42.6693,42.6776,11700.0
2010-11-24 13:45:00,51.4,51.4,51.36,51.37,6700.0,42.6693,42.6693,42.6361,42.6444,6700.0
2010-11-24 13:50:00,51.37,51.43,51.37,51.43,38200.0,42.6444,42.6942,42.6444,42.6942,38200.0
2010-11-24 13:55:00,51.43,51.46,51.43,51.45,8800.0,42.6942,42.7191,42.6942,42.7108,8800.0
2010-11-24 14:00:00,51.43,51.43,51.39,51.39,9400.0,42.6942,42.6942,42.661,42.661,9400.0
2010-11-24 14:05:00,51.4,51.4,51.37,51.37,5900.0,42.6693,42.6693,42.6444,42.6444,5900.0
2010-11-24 14:10:00,51.37,51.37,51.32,51.33,9500.0,42.6444,42.6444,42.6029,42.6112,9500.0
2010-11-24 14:15:00,51.33,51.33,51.3,51.3,6600.0,42.6112,42.6112,42.5863,42.5863,6600.0
2010-11-24 14:20:00,51.31,51.32,51.3,51.32,11200.0,42.5946,42.6029,42.5863,42.6029,11200.0
2010-11-24 14:25:00,51.32,51.32,51.3,51.3,5000.0,42.6029,42.6029,42.5863,42.5863,5000.0
2010-11-24 14:30:00,51.31,51.35,51.31,51.35,7300.0,42.5946,42.6278,42.5946,42.6278,7300.0
2010-11-24 14:35:00,51.35,51.36,51.32,51.32,14300.0,42.6278,42.6361,42.6029,42.6029,14300.0
2010-11-24 14:40:00,51.32,51.32,51.3,51.31,7100.0,42.6029,42.6029,42.5863,42.5946,7100.0
2010-11-24 14:45:00,51.3,51.31,51.28,51.28,9000.0,42.5863,42.5946,42.5697,42.5697,9000.0
2010-11-24 14:50:00,51.28,51.29,51.24,51.25,11300.0,42.5697,42.578,42.5365,42.5448,11300.0
2010-11-24 14:55:00,51.26,51.3,51.26,51.27,7900.0,42.5531,42.5863,42.5531,42.5614,7900.0
2010-11-24 15:00:00,51.27,51.34,51.26,51.34,18100.0,42.5614,42.6195,42.5531,42.6195,18100.0
2010-11-24 15:05:00,51.34,51.34,51.32,51.33,10700.0,42.6195,42.6195,42.6029,42.6112,10700.0
2010-11-24 15:10:00,51.33,51.34,51.27,51.27,10600.0,42.6112,42.6195,42.5614,42.5614,10600.0
2010-11-24 15:15:00,51.27,51.27,51.23,51.26,18700.0,42.5614,42.5614,42.5282,42.5531,18700.0
2010-11-24 15:20:00,51.26,51.34,51.25,51.33,19900.0,42.5531,42.6195,42.5448,42.6112,19900.0
2010-11-24 15:25:00,51.33,51.33,51.27,51.28,13700.0,42.6112,42.6112,42.5614,42.5697,13700.0
2010-11-24 15:30:00,51.28,51.28,51.24,51.27,24800.0,42.5697,42.5697,42.5365,42.5614,24800.0
2010-11-24 15:35:00,51.26,51.27,51.2,51.24,35800.0,42.5531,42.5614,42.5033,42.5365,35800.0
2010-11-24 15:40:00,51.24,51.27,51.22,51.24,26200.0,42.5365,42.5614,42.5199,42.5365,26200.0
2010-11-24 15:45:00,51.24,51.24,51.19,51.23,34600.0,42.5365,42.5365,42.495,42.5282,34600.0
2010-11-24 15:50:00,51.22,51.26,51.22,51.25,30300.0,42.5199,42.5531,42.5199,42.5448,30300.0
2010-11-24 15:55:00,51.25,51.31,51.25,51.31,66500.0,42.5448,42.5946,42.5448,42.5946,66500.0
2010-11-26 09:30:00,51.0,51.12,50.82,51.12,25600.0,42.3372,42.4368,42.1878,42.4368,25600.0
2010-11-26 09:35:00,51.15,51.26,51.09,51.16,17400.0,42.4617,42.5531,42.4119,42.47,17400.0
2010-11-26 09:40:00,51.13,51.45,51.12,51.41,17900.0,42.4451,42.7108,42.4368,42.6776,17900.0
2010-11-26 09:45:00,51.37,51.37,51.29,51.32,11800.0,42.6444,42.6444,42.578,42.6029,11800.0
2010-11-26 09:50:00,51.31,51.49,51.31,51.44,14800.0,42.5946,42.744,42.5946,42.7025,14800.0
2010-11-26 09:55:00,51.43,51.43,51.28,51.33,15200.0,42.6942,42.6942,42.5697,42.6112,15200.0
2010-11-26 10:00:00,51.34,51.44,51.32,51.33,20000.0,42.6195,42.7025,42.6029,42.6112,20000.0
2010-11-26 10:05:00,51.34,51.39,51.28,51.37,14100.0,42.6195,42.661,42.5697,42.6444,14100.0
2010-11-26 10:10:00,51.38,51.51,51.38,51.51,21700.0,42.6527,42.7606,42.6527,42.7606,21700.0
2010-11-26 10:15:00,51.51,51.55,51.51,51.53,18200.0,42.7606,42.7938,42.7606,42.7772,18200.0
2010-11-26 10:20:00,51.53,51.57,51.49,51.49,22800.0,42.7772,42.8104,42.744,42.744,22800.0
2010-11-26 10:25:00,51.49,51.49,51.38,51.4,11300.0,42.744,42.744,42.6527,42.6693,11300.0
2010-11-26 10:30:00,51.4,51.48,51.35,51.48,23300.0,42.6693,42.7357,42.6278,42.7357,23300.0
2010-11-26 10:35:00,51.48,51.53,51.48,51.5,15000.0,42.7357,42.7772,42.7357,42.7523,15000.0
2010-11-26 10:40:00,51.5,51.56,51.45,51.56,57500.0,42.7523,42.8021,42.7108,42.8021,57500.0
2010-11-26 10:45:00,51.56,51.56,51.42,51.42,25800.0,42.8021,42.8021,42.6859,42.6859,25800.0
2010-11-26 10:50:00,51.43,51.46,51.4,51.4,12500.0,42.6942,42.7191,42.6693,42.6693,12500.0
2010-11-26 10:55:00,51.41,51.47,51.35,51.46,32700.0,42.6776,42.7274,42.6278,42.7191,32700.0
2010-11-26 11:00:00,51.45,51.47,51.43,51.44,18100.0,42.7108,42.7274,42.6942,42.7025,18100.0
2010-11-26 11:05:00,51.44,51.5,51.44,51.49,5500.0,42.7025,42.7523,42.7025,42.744,5500.0
2010-11-26 11:10:00,51.49,51.49,51.41,51.49,16500.0,42.744,42.744,42.6776,42.744,16500.0
2010-11-26 11:15:00,51.5,51.52,51.46,51.47,15000.0,42.7523,42.7689,42.7191,42.7274,15000.0
2010-11-26 11:20:00,51.47,51.48,51.45,51.47,8600.0,42.7274,42.7357,42.7108,42.7274,8600.0
2010-11-26 11:25:00,51.46,51.46,51.39,51.43,12400.0,42.7191,42.7191,42.661,42.6942,12400.0
2010-11-26 11:30:00,51.43,51.46,51.43,51.44,10400.0,42.6942,42.7191,42.6942,42.7025,10400.0
2010-11-26 11:35:00,51.44,51.47,51.38,51.43,20600.0,42.7025,42.7274,42.6527,42.6942,20600.0
2010-11-26 11:40:00,51.43,51.44,51.41,51.41,17400.0,42.6942,42.7025,42.6776,42.6776,17400.0
2010-11-26 11:45:00,51.41,51.49,51.41,51.49,12300.0,42.6776,42.744,42.6776,42.744,12300.0
2010-11-26 11:50:00,51.49,51.49,51.44,51.44,14100.0,42.744,42.744,42.7025,42.7025,14100.0
2010-11-26 11:55:00,51.44,51.47,51.39,51.47,11700.0,42.7025,42.7274,42.661,42.7274,11700.0
2010-11-26 12:00:00,51.46,51.46,51.33,51.34,26400.0,42.7191,42.7191,42.6112,42.6195,26400.0
2010-11-26 12:05:00,51.34,51.36,51.3,51.36,36500.0,42.6195,42.6361,42.5863,42.6361,36500.0
2010-11-26 12:10:00,51.36,51.44,51.36,51.43,11700.0,42.6361,42.7025,42.6361,42.6942,11700.0
2010-11-26 12:15:00,51.44,51.47,51.43,51.44,11700.0,42.7025,42.7274,42.6942,42.7025,11700.0
2010-11-26 12:20:00,51.44,51.49,51.44,51.44,16100.0,42.7025,42.744,42.7025,42.7025,16100.0
2010-11-26 12:25:00,51.44,51.52,51.44,51.49,14000.0,42.7025,42.7689,42.7025,42.744,14000.0
2010-11-26 12:30:00,51.49,51.52,51.48,51.52,12900.0,42.744,42.7689,42.7357,42.7689,12900.0
2010-11-26 12:35:00,51.53,51.56,51.52,51.52,22000.0,42.7772,42.8021,42.7689,42.7689,22000.0
2010-11-26 12:40:00,51.52,51.53,51.46,51.5,30800.0,42.7689,42.7772,42.7191,42.7523,30800.0
2010-11-26 12:45:00,51.5,51.51,51.43,51.43,28200.0,42.7523,42.7606,42.6942,42.6942,28200.0
2010-11-26 12:50:00,51.44,51.5,51.43,51.47,42500.0,42.7025,42.7523,42.6942,42.7274,42500.0
2010-11-26 12:55:00,51.48,51.52,51.42,51.43,52100.0,42.7357,42.7689,42.6859,42.6942,52100.0
2010-11-29 09:30:00,50.91,51.0,50.68,50.82,44100.0,42.2625,42.3372,42.0716,42.1878,44100.0
2010-11-29 09:35:00,50.85,50.9,50.72,50.77,18700.0,42.2127,42.2542,42.1048,42.1463,18700.0
2010-11-29 09:40:00,50.78,50.99,50.63,50.94,19400.0,42.1546,42.3289,42.0301,42.2874,19400.0
2010-11-29 09:45:00,50.93,50.97,50.82,50.82,25900.0,42.2791,42.3123,42.1878,42.1878,25900.0
2010-11-29 09:50:00,50.82,50.93,50.74,50.74,27100.0,42.1878,42.2791,42.1214,42.1214,27100.0
2010-11-29 09:55:00,50.73,50.73,50.54,50.6,40100.0,42.1131,42.1131,41.9554,42.0052,40100.0
2010-11-29 10:00:00,50.6,50.62,50.43,50.54,63600.0,42.0052,42.0218,41.864,41.9554,63600.0
2010-11-29 10:05:00,50.53,50.65,50.53,50.65,23700.0,41.9471,42.0467,41.9471,42.0467,23700.0
2010-11-29 10:10:00,50.66,50.66,50.55,50.57,38800.0,42.055,42.055,41.9637,41.9803,38800.0
2010-11-29 10:15:00,50.57,50.6,50.47,50.49,28200.0,41.9803,42.0052,41.8973,41.9139,28200.0
2010-11-29 10:20:00,50.49,50.54,50.47,50.49,25300.0,41.9139,41.9554,41.8973,41.9139,25300.0
2010-11-29 10:25:00,50.51,50.54,50.45,50.52,44800.0,41.9305,41.9554,41.8806,41.9388,44800.0
2010-11-29 10:30:00,50.51,50.66,50.51,50.58,46100.0,41.9305,42.055,41.9305,41.9886,46100.0
2010-11-29 10:35:00,50.6,50.62,50.49,50.58,40500.0,42.0052,42.0218,41.9139,41.9886,40500.0
2010-11-29 10:40:00,50.58,50.63,50.55,50.6,65800.0,41.9886,42.0301,41.9637,42.0052,65800.0
2010-11-29 10:45:00,50.59,50.61,50.45,50.51,18900.0,41.9969,42.0135,41.8806,41.9305,18900.0
2010-11-29 10:50:00,50.51,50.6,50.49,50.51,11900.0,41.9305,42.0052,41.9139,41.9305,11900.0
2010-11-29 10:55:00,50.49,50.51,50.42,50.44,10900.0,41.9139,41.9305,41.8557,41.8723,10900.0
2010-11-29 11:00:00,50.45,50.49,50.42,50.49,10500.0,41.8806,41.9139,41.8557,41.9139,10500.0
2010-11-29 11:05:00,50.48,50.49,50.41,50.47,7600.0,41.9056,41.9139,41.8474,41.8973,7600.0
2010-11-29 11:10:00,50.46,50.54,50.44,50.54,7600.0,41.8889,41.9554,41.8723,41.9554,7600.0
2010-11-29 11:15:00,50.53,50.55,50.47,50.48,13600.0,41.9471,41.9637,41.8973,41.9056,13600.0
2010-11-29 11:20:00,50.48,50.53,50.38,50.44,20100.0,41.9056,41.9471,41.8225,41.8723,20100.0
2010-11-29 11:25:00,50.44,50.51,50.43,50.47,10900.0,41.8723,41.9305,41.864,41.8973,10900.0
2010-11-29 11:30:00,50.47,50.51,50.38,50.39,20300.0,41.8973,41.9305,41.8225,41.8308,20300.0
2010-11-29 11:35:00,50.4,50.46,50.38,50.38,11800.0,41.8391,41.8889,41.8225,41.8225,11800.0
2010-11-29 11:40:00,50.38,50.41,50.26,50.28,14000.0,41.8225,41.8474,41.7229,41.7395,14000.0
2010-11-29 11:45:00,50.28,50.3,50.26,50.26,14500.0,41.7395,41.7561,41.7229,41.7229,14500.0
2010-11-29 11:50:00,50.26,50.26,50.18,50.25,16200.0,41.7229,41.7229,41.6565,41.7146,16200.0
2010-11-29 11:55:00,50.26,50.35,50.26,50.35,12900.0,41.7229,41.7976,41.7229,41.7976,12900.0
2010-11-29 12:00:00,50.35,50.38,50.31,50.34,15200.0,41.7976,41.8225,41.7644,41.7893,15200.0
2010-11-29 12:05:00,50.35,50.51,50.34,50.5,26400.0,41.7976,41.9305,41.7893,41.9222,26400.0
2010-11-29 12:10:00,50.5,50.53,50.47,50.51,22200.0,41.9222,41.9471,41.8973,41.9305,22200.0
2010-11-29 12:15:00,50.51,50.52,50.48,50.49,19300.0,41.9305,41.9388,41.9056,41.9139,19300.0
2010-11-29 12:20:00,50.48,50.53,50.46,50.49,16700.0,41.9056,41.9471,41.8889,41.9139,16700.0
2010-11-29 12:25:00,50.49,50.52,50.46,50.46,17700.0,41.9139,41.9388,41.8889,41.8889,17700.0
2010-11-29 12:30:00,50.47,50.51,50.46,50.48,14700.0,41.8973,41.9305,41.8889,41.9056,14700.0
2010-11-29 12:35:00,50.49,50.5,50.44,50.44,10200.0,41.9139,41.9222,41.8723,41.8723,10200.0
2010-11-29 12:40:00,50.44,50.53,50.44,50.5,17900.0,41.8723,41.9471,41.8723,41.9222,17900.0
2010-11-29 12:45:00,50.51,50.54,50.45,50.51,27500.0,41.9305,41.9554,41.8806,41.9305,27500.0
2010-11-29 12:50:00,50.51,50.52,50.46,50.51,22000.0,41.9305,41.9388,41.8889,41.9305,22000.0
2010-11-29 12:55:00,50.51,50.53,50.5,50.51,16100.0,41.9305,41.9471,41.9222,41.9305,16100.0
2010-11-29 13:00:00,50.52,50.6,50.49,50.58,28000.0,41.9388,42.0052,41.9139,41.9886,28000.0
2010-11-29 13:05:00,50.58,50.58,50.45,50.48,9100.0,41.9886,41.9886,41.8806,41.9056,9100.0
2010-11-29 13:10:00,50.48,50.48,50.44,50.44,6800.0,41.9056,41.9056,41.8723,41.8723,6800.0
2010-11-29 13:15:00,50.44,50.47,50.42,50.42,8500.0,41.8723,41.8973,41.8557,41.8557,8500.0
2010-11-29 13:20:00,50.42,50.47,50.4,50.47,14200.0,41.8557,41.8973,41.8391,41.8973,14200.0
2010-11-29 13:25:00,50.47,50.5,50.41,50.5,22200.0,41.8973,41.9222,41.8474,41.9222,22200.0
2010-11-29 13:30:00,50.5,50.52,50.47,50.5,47200.0,41.9222,41.9388,41.8973,41.9222,47200.0
2010-11-29 13:35:00,50.5,50.51,50.47,50.5,34400.0,41.9222,41.9305,41.8973,41.9222,34400.0
2010-11-29 13:40:00,50.51,50.51,50.49,50.5,33400.0,41.9305,41.9305,41.9139,41.9222,33400.0
2010-11-29 13:45:00,50.5,50.51,50.44,50.49,18500.0,41.9222,41.9305,41.8723,41.9139,18500.0
2010-11-29 13:50:00,50.49,50.52,50.49,50.5,6300.0,41.9139,41.9388,41.9139,41.9222,6300.0
2010-11-29 13:55:00,50.5,50.5,50.42,50.47,42800.0,41.9222,41.9222,41.8557,41.8973,42800.0
2010-11-29 14:00:00,50.48,50.54,50.48,50.54,14000.0,41.9056,41.9554,41.9056,41.9554,14000.0
2010-11-29 14:05:00,50.54,50.54,50.49,50.52,16900.0,41.9554,41.9554,41.9139,41.9388,16900.0
2010-11-29 14:10:00,50.51,50.56,50.5,50.51,21100.0,41.9305,41.972,41.9222,41.9305,21100.0
2010-11-29 14:15:00,50.51,50.54,50.5,50.5,20100.0,41.9305,41.9554,41.9222,41.9222,20100.0
2010-11-29 14:20:00,50.51,50.51,50.48,50.5,16500.0,41.9305,41.9305,41.9056,41.9222,16500.0
2010-11-29 14:25:00,50.5,50.57,50.49,50.55,27000.0,41.9222,41.9803,41.9139,41.9637,27000.0
2010-11-29 14:30:00,50.56,50.63,50.56,50.62,31800.0,41.972,42.0301,41.972,42.0218,31800.0
2010-11-29 14:35:00,50.61,50.72,50.59,50.7,10200.0,42.0135,42.1048,41.9969,42.0882,10200.0
2010-11-29 14:40:00,50.7,50.73,50.68,50.68,18600.0,42.0882,42.1131,42.0716,42.0716,18600.0
2010-11-29 14:45:00,50.69,50.71,50.68,50.7,12300.0,42.0799,42.0965,42.0716,42.0882,12300.0
2010-11-29 14:50:00,50.7,50.7,50.63,50.69,17500.0,42.0882,42.0882,42.0301,42.0799,17500.0
2010-11-29 14:55:00,50.71,50.76,50.67,50.74,24500.0,42.0965,42.138,42.0633,42.1214,24500.0
2010-11-29 15:00:00,50.75,50.76,50.7,50.73,62100.0,42.1297,42.138,42.0882,42.1131,62100.0
2010-11-29 15:05:00,50.72,50.76,50.72,50.73,54000.0,42.1048,42.138,42.1048,42.1131,54000.0
2010-11-29 15:10:00,50.74,50.75,50.7,50.71,44700.0,42.1214,42.1297,42.0882,42.0965,44700.0
2010-11-29 15:15:00,50.7,50.83,50.69,50.83,44500.0,42.0882,42.1961,42.0799,42.1961,44500.0
2010-11-29 15:20:00,50.83,50.87,50.8,50.84,23500.0,42.1961,42.2293,42.1712,42.2044,23500.0
2010-11-29 15:25:00,50.85,50.86,50.8,50.83,16200.0,42.2127,42.221,42.1712,42.1961,16200.0
2010-11-29 15:30:00,50.83,50.83,50.76,50.81,27500.0,42.1961,42.1961,42.138,42.1795,27500.0
2010-11-29 15:35:00,50.8,50.85,50.78,50.83,25600.0,42.1712,42.2127,42.1546,42.1961,25600.0
2010-11-29 15:40:00,50.84,50.85,50.79,50.83,29600.0,42.2044,42.2127,42.1629,42.1961,29600.0
2010-11-29 15:45:00,50.83,50.9,50.81,50.86,65300.0,42.1961,42.2542,42.1795,42.221,65300.0
2010-11-29 15:50:00,50.85,50.87,50.78,50.79,57900.0,42.2127,42.2293,42.1546,42.1629,57900.0
2010-11-29 15:55:00,50.79,50.86,50.77,50.79,132300.0,42.1629,42.221,42.1463,42.1629,132300.0
2010-11-30 09:30:00,50.17,50.35,50.15,50.34,34100.0,41.6482,41.7976,41.6316,41.7893,34100.0
2010-11-30 09:35:00,50.34,50.35,50.12,50.21,15100.0,41.7893,41.7976,41.6067,41.6814,15100.0
2010-11-30 09:40:00,50.21,50.25,50.05,50.23,32300.0,41.6814,41.7146,41.5486,41.698,32300.0
2010-11-30 09:45:00,50.22,50.28,50.11,50.24,23700.0,41.6897,41.7395,41.5984,41.7063,23700.0
2010-11-30 09:50:00,50.24,50.24,50.08,50.1,13400.0,41.7063,41.7063,41.5735,41.5901,13400.0
2010-11-30 09:55:00,50.1,50.26,50.09,50.23,16200.0,41.5901,41.7229,41.5818,41.698,16200.0
2010-11-30 10:00:00,50.24,50.37,50.18,50.24,31200.0,41.7063,41.8142,41.6565,41.7063,31200.0
2010-11-30 10:05:00,50.25,50.35,50.22,50.22,18600.0,41.7146,41.7976,41.6897,41.6897,18600.0
2010-11-30 10:10:00,50.22,50.23,50.11,50.18,26800.0,41.6897,41.698,41.5984,41.6565,26800.0
2010-11-30 10:15:00,50.17,50.19,50.12,50.17,31400.0,41.6482,41.6648,41.6067,41.6482,31400.0
2010-11-30 10:20:00,50.17,50.34,50.13,50.31,14300.0,41.6482,41.7893,41.615,41.7644,14300.0
2010-11-30 10:25:00,50.34,50.41,50.3,50.35,14500.0,41.7893,41.8474,41.7561,41.7976,14500.0
2010-11-30 10:30:00,50.35,50.35,50.18,50.19,17000.0,41.7976,41.7976,41.6565,41.6648,17000.0
2010-11-30 10:35:00,50.2,50.27,50.19,50.24,13800.0,41.6731,41.7312,41.6648,41.7063,13800.0
2010-11-30 10:40:00,50.23,50.26,50.19,50.2,18700.0,41.698,41.7229,41.6648,41.6731,18700.0
2010-11-30 10:45:00,50.2,50.2,50.06,50.11,42500.0,41.6731,41.6731,41.5569,41.5984,42500.0
2010-11-30 10:50:00,50.11,50.12,50.03,50.12,32400.0,41.5984,41.6067,41.532,41.6067,32400.0
2010-11-30 10:55:00,50.13,50.21,50.13,50.2,14000.0,41.615,41.6814,41.615,41.6731,14000.0
2010-11-30 11:00:00,50.21,50.27,50.19,50.25,17800.0,41.6814,41.7312,41.6648,41.7146,17800.0
2010-11-30 11:05:00,50.24,50.25,50.18,50.23,25700.0,41.7063,41.7146,41.6565,41.698,25700.0
2010-11-30 11:10:00,50.23,50.28,50.22,50.26,24800.0,41.698,41.7395,41.6897,41.7229,24800.0
2010-11-30 11:15:00,50.25,50.29,50.22,50.27,63500.0,41.7146,41.7478,41.6897,41.7312,63500.0
2010-11-30 11:20:00,50.28,50.28,50.2,50.22,14600.0,41.7395,41.7395,41.6731,41.6897,14600.0
2010-11-30 11:25:00,50.21,50.27,50.2,50.21,15700.0,41.6814,41.7312,41.6731,41.6814,15700.0
2010-11-30 11:30:00,50.21,50.24,50.15,50.2,17200.0,41.6814,41.7063,41.6316,41.6731,17200.0
2010-11-30 11:35:00,50.2,50.23,50.16,50.23,6600.0,41.6731,41.698,41.6399,41.698,6600.0
2010-11-30 11:40:00,50.23,50.26,50.19,50.24,11900.0,41.698,41.7229,41.6648,41.7063,11900.0
2010-11-30 11:45:00,50.24,50.25,50.15,50.16,9300.0,41.7063,41.7146,41.6316,41.6399,9300.0
2010-11-30 11:50:00,50.17,50.19,50.12,50.15,11800.0,41.6482,41.6648,41.6067,41.6316,11800.0
2010-11-30 11:55:00,50.15,50.23,50.14,50.17,24900.0,41.6316,41.698,41.6233,41.6482,24900.0
2010-11-30 12:00:00,50.18,50.26,50.18,50.2,15100.0,41.6565,41.7229,41.6565,41.6731,15100.0
2010-11-30 12:05:00,50.19,50.26,50.18,50.22,19100.0,41.6648,41.7229,41.6565,41.6897,19100.0
2010-11-30 12:10:00,50.22,50.28,50.22,50.28,27000.0,41.6897,41.7395,41.6897,41.7395,27000.0
2010-11-30 12:15:00,50.28,50.28,50.2,50.23,20300.0,41.7395,41.7395,41.6731,41.698,20300.0
2010-11-30 12:20:00,50.22,50.24,50.18,50.19,18000.0,41.6897,41.7063,41.6565,41.6648,18000.0
2010-11-30 12:25:00,50.19,50.26,50.18,50.25,30500.0,41.6648,41.7229,41.6565,41.7146,30500.0
2010-11-30 12:30:00,50.24,50.27,50.17,50.17,35400.0,41.7063,41.7312,41.6482,41.6482,35400.0
2010-11-30 12:35:00,50.18,50.19,50.12,50.13,16800.0,41.6565,41.6648,41.6067,41.615,16800.0
2010-11-30 12:40:00,50.14,50.23,50.12,50.22,18600.0,41.6233,41.698,41.6067,41.6897,18600.0
2010-11-30 12:45:00,50.22,50.26,50.22,50.23,11200.0,41.6897,41.7229,41.6897,41.698,11200.0
2010-11-30 12:50:00,50.23,50.31,50.22,50.29,15000.0,41.698,41.7644,41.6897,41.7478,15000.0
2010-11-30 12:55:00,50.29,50.31,50.25,50.27,18500.0,41.7478,41.7644,41.7146,41.7312,18500.0
2010-11-30 13:00:00,50.26,50.36,50.23,50.35,44900.0,41.7229,41.8059,41.698,41.7976,44900.0
2010-11-30 13:05:00,50.35,50.35,50.24,50.28,25000.0,41.7976,41.7976,41.7063,41.7395,25000.0
2010-11-30 13:10:00,50.29,50.33,50.28,50.32,11300.0,41.7478,41.781,41.7395,41.7727,11300.0
2010-11-30 13:15:00,50.33,50.38,50.3,50.38,17400.0,41.781,41.8225,41.7561,41.8225,17400.0
2010-11-30 13:20:00,50.37,50.42,50.36,50.4,14700.0,41.8142,41.8557,41.8059,41.8391,14700.0
2010-11-30 13:25:00,50.42,50.42,50.32,50.32,22500.0,41.8557,41.8557,41.7727,41.7727,22500.0
2010-11-30 13:30:00,50.33,50.37,50.32,50.33,20700.0,41.781,41.8142,41.7727,41.781,20700.0
2010-11-30 13:35:00,50.34,50.37,50.33,50.35,16100.0,41.7893,41.8142,41.781,41.7976,16100.0
2010-11-30 13:40:00,50.35,50.36,50.29,50.31,17500.0,41.7976,41.8059,41.7478,41.7644,17500.0
2010-11-30 13:45:00,50.31,50.34,50.29,50.33,11400.0,41.7644,41.7893,41.7478,41.781,11400.0
2010-11-30 13:50:00,50.33,50.33,50.27,50.3,15300.0,41.781,41.781,41.7312,41.7561,15300.0
2010-11-30 13:55:00,50.29,50.33,50.27,50.32,16900.0,41.7478,41.781,41.7312,41.7727,16900.0
2010-11-30 14:00:00,50.32,50.36,50.31,50.35,16500.0,41.7727,41.8059,41.7644,41.7976,16500.0
2010-11-30 14:05:00,50.35,50.42,50.33,50.34,23300.0,41.7976,41.8557,41.781,41.7893,23300.0
2010-11-30 14:10:00,50.35,50.36,50.28,50.3,30000.0,41.7976,41.8059,41.7395,41.7561,30000.0
2010-11-30 14:15:00,50.29,50.31,50.22,50.26,27900.0,41.7478,41.7644,41.6897,41.7229,27900.0
2010-11-30 14:20:00,50.26,50.3,50.22,50.22,23400.0,41.7229,41.7561,41.6897,41.6897,23400.0
2010-11-30 14:25:00,50.21,50.26,50.12,50.17,30100.0,41.6814,41.7229,41.6067,41.6482,30100.0
2010-11-30 14:30:00,50.17,50.18,50.12,50.13,20700.0,41.6482,41.6565,41.6067,41.615,20700.0
2010-11-30 14:35:00,50.13,50.19,50.13,50.13,24200.0,41.615,41.6648,41.615,41.615,24200.0
2010-11-30 14:40:00,50.14,50.22,50.14,50.19,20700.0,41.6233,41.6897,41.6233,41.6648,20700.0
2010-11-30 14:45:00,50.19,50.24,50.16,50.2,14100.0,41.6648,41.7063,41.6399,41.6731,14100.0
2010-11-30 14:50:00,50.21,50.22,50.15,50.19,19600.0,41.6814,41.6897,41.6316,41.6648,19600.0
2010-11-30 14:55:00,50.19,50.25,50.19,50.24,21600.0,41.6648,41.7146,41.6648,41.7063,21600.0
2010-11-30 15:00:00,50.24,50.34,50.23,50.29,57200.0,41.7063,41.7893,41.698,41.7478,57200.0
2010-11-30 15:05:00,50.29,50.29,50.19,50.2,52500.0,41.7478,41.7478,41.6648,41.6731,52500.0
2010-11-30 15:10:00,50.2,50.24,50.17,50.24,34700.0,41.6731,41.7063,41.6482,41.7063,34700.0
2010-11-30 15:15:00,50.24,50.27,50.18,50.25,25100.0,41.7063,41.7312,41.6565,41.7146,25100.0
2010-11-30 15:20:00,50.25,50.31,50.24,50.26,22800.0,41.7146,41.7644,41.7063,41.7229,22800.0
2010-11-30 15:25:00,50.27,50.28,50.2,50.22,34300.0,41.7312,41.7395,41.6731,41.6897,34300.0
2010-11-30 15:30:00,50.22,50.27,50.19,50.19,30500.0,41.6897,41.7312,41.6648,41.6648,30500.0
2010-11-30 15:35:00,50.2,50.25,50.19,50.21,40100.0,41.6731,41.7146,41.6648,41.6814,40100.0
2010-11-30 15:40:00,50.21,50.21,50.12,50.16,55200.0,41.6814,41.6814,41.6067,41.6399,55200.0
2010-11-30 15:45:00,50.15,50.19,50.12,50.14,52300.0,41.6316,41.6648,41.6067,41.6233,52300.0
2010-11-30 15:50:00,50.14,50.19,50.07,50.13,83700.0,41.6233,41.6648,41.5652,41.615,83700.0
2010-11-30 15:55:00,50.12,50.17,50.09,50.1,86500.0,41.6067,41.6482,41.5818,41.5901,86500.0
2010-12-01 09:30:00,50.78,50.88,50.46,50.78,58200.0,42.1546,42.2376,41.8889,42.1546,58200.0
2010-12-01 09:35:00,50.76,50.93,50.68,50.93,115100.0,42.138,42.2791,42.0716,42.2791,115100.0
2010-12-01 09:40:00,50.93,51.0,50.78,51.0,46300.0,42.2791,42.3372,42.1546,42.3372,46300.0
2010-12-01 09:45:00,50.99,51.13,50.99,51.11,64700.0,42.3289,42.4451,42.3289,42.4285,64700.0
2010-12-01 09:50:00,51.12,51.26,51.12,51.21,83500.0,42.4368,42.5531,42.4368,42.5116,83500.0
2010-12-01 09:55:00,51.21,51.22,51.0,51.03,55400.0,42.5116,42.5199,42.3372,42.3621,55400.0
2010-12-01 10:00:00,51.03,51.26,50.99,51.04,40500.0,42.3621,42.5531,42.3289,42.3704,40500.0
2010-12-01 10:05:00,51.05,51.06,50.9,50.95,49300.0,42.3787,42.387,42.2542,42.2957,49300.0
2010-12-01 10:10:00,50.95,50.96,50.87,50.89,56200.0,42.2957,42.304,42.2293,42.2459,56200.0
2010-12-01 10:15:00,50.9,50.93,50.83,50.91,80200.0,42.2542,42.2791,42.1961,42.2625,80200.0
2010-12-01 10:20:00,50.91,50.92,50.85,50.86,44800.0,42.2625,42.2708,42.2127,42.221,44800.0
2010-12-01 10:25:00,50.86,50.89,50.78,50.78,46100.0,42.221,42.2459,42.1546,42.1546,46100.0
2010-12-01 10:30:00,50.78,50.82,50.74,50.77,49100.0,42.1546,42.1878,42.1214,42.1463,49100.0
2010-12-01 10:35:00,50.75,50.77,50.71,50.74,77900.0,42.1297,42.1463,42.0965,42.1214,77900.0
2010-12-01 10:40:00,50.74,50.78,50.72,50.75,52900.0,42.1214,42.1546,42.1048,42.1297,52900.0
2010-12-01 10:45:00,50.74,50.76,50.73,50.75,72700.0,42.1214,42.138,42.1131,42.1297,72700.0
2010-12-01 10:50:00,50.74,50.76,50.69,50.7,27100.0,42.1214,42.138,42.0799,42.0882,27100.0
2010-12-01 10:55:00,50.7,50.78,50.69,50.74,32900.0,42.0882,42.1546,42.0799,42.1214,32900.0
2010-12-01 11:00:00,50.73,50.77,50.71,50.72,16900.0,42.1131,42.1463,42.0965,42.1048,16900.0
2010-12-01 11:05:00,50.72,50.76,50.67,50.76,30400.0,42.1048,42.138,42.0633,42.138,30400.0
2010-12-01 11:10:00,50.77,50.84,50.76,50.83,30400.0,42.1463,42.2044,42.138,42.1961,30400.0
2010-12-01 11:15:00,50.82,50.86,50.81,50.84,20800.0,42.1878,42.221,42.1795,42.2044,20800.0
2010-12-01 11:20:00,50.84,50.84,50.78,50.78,16500.0,42.2044,42.2044,42.1546,42.1546,16500.0
2010-12-01 11:25:00,50.78,50.79,50.74,50.74,15000.0,42.1546,42.1629,42.1214,42.1214,15000.0
2010-12-01 11:30:00,50.75,50.77,50.73,50.75,21300.0,42.1297,42.1463,42.1131,42.1297,21300.0
2010-12-01 11:35:00,50.76,50.76,50.68,50.69,27500.0,42.138,42.138,42.0716,42.0799,27500.0
2010-12-01 11:40:00,50.7,50.78,50.67,50.78,19000.0,42.0882,42.1546,42.0633,42.1546,19000.0
2010-12-01 11:45:00,50.78,50.82,50.74,50.81,19400.0,42.1546,42.1878,42.1214,42.1795,19400.0
2010-12-01 11:50:00,50.82,51.03,50.82,51.03,51800.0,42.1878,42.3621,42.1878,42.3621,51800.0
2010-12-01 11:55:00,51.03,51.12,51.01,51.06,61700.0,42.3621,42.4368,42.3455,42.387,61700.0
2010-12-01 12:00:00,51.07,51.07,50.97,50.97,64200.0,42.3953,42.3953,42.3123,42.3123,64200.0
2010-12-01 12:05:00,50.97,51.0,50.96,51.0,8900.0,42.3123,42.3372,42.304,42.3372,8900.0
2010-12-01 12:10:00,51.0,51.0,50.95,50.99,10900.0,42.3372,42.3372,42.2957,42.3289,10900.0
2010-12-01 12:15:00,50.99,51.03,50.98,51.03,11500.0,42.3289,42.3621,42.3206,42.3621,11500.0
2010-12-01 12:20:00,51.03,51.03,50.98,51.01,26800.0,42.3621,42.3621,42.3206,42.3455,26800.0
2010-12-01 12:25:00,51.01,51.01,50.99,51.0,6600.0,42.3455,42.3455,42.3289,42.3372,6600.0
2010-12-01 12:30:00,51.01,51.01,50.95,51.0,10200.0,42.3455,42.3455,42.2957,42.3372,10200.0
2010-12-01 12:35:00,51.0,51.0,50.92,50.92,13000.0,42.3372,42.3372,42.2708,42.2708,13000.0
2010-12-01 12:40:00,50.93,50.98,50.93,50.98,11100.0,42.2791,42.3206,42.2791,42.3206,11100.0
2010-12-01 12:45:00,50.98,50.98,50.93,50.98,15900.0,42.3206,42.3206,42.2791,42.3206,15900.0
2010-12-01 12:50:00,50.97,50.98,50.93,50.93,14200.0,42.3123,42.3206,42.2791,42.2791,14200.0
2010-12-01 12:55:00,50.93,50.93,50.88,50.88,19400.0,42.2791,42.2791,42.2376,42.2376,19400.0
2010-12-01 13:00:00,50.89,50.92,50.89,50.89,19800.0,42.2459,42.2708,42.2459,42.2459,19800.0
2010-12-01 13:05:00,50.89,50.91,50.88,50.89,31100.0,42.2459,42.2625,42.2376,42.2459,31100.0
2010-12-01 13:10:00,50.89,50.91,50.88,50.91,16200.0,42.2459,42.2625,42.2376,42.2625,16200.0
2010-12-01 13:15:00,50.9,50.95,50.83,50.83,13000.0,42.2542,42.2957,42.1961,42.1961,13000.0
2010-12-01 13:20:00,50.84,50.9,50.83,50.9,15300.0,42.2044,42.2542,42.1961,42.2542,15300.0
2010-12-01 13:25:00,50.87,50.89,50.82,50.89,12000.0,42.2293,42.2459,42.1878,42.2459,12000.0
2010-12-01 13:30:00,50.89,50.93,50.89,50.9,11100.0,42.2459,42.2791,42.2459,42.2542,11100.0
2010-12-01 13:35:00,50.91,50.91,50.85,50.87,16500.0,42.2625,42.2625,42.2127,42.2293,16500.0
2010-12-01 13:40:00,50.86,50.87,50.81,50.85,15500.0,42.221,42.2293,42.1795,42.2127,15500.0
2010-12-01 13:45:00,50.84,50.87,50.84,50.86,19600.0,42.2044,42.2293,42.2044,42.221,19600.0
2010-12-01 13:50:00,50.86,50.87,50.83,50.85,17000.0,42.221,42.2293,42.1961,42.2127,17000.0
2010-12-01 13:55:00,50.85,50.86,50.83,50.85,16500.0,42.2127,42.221,42.1961,42.2127,16500.0
2010-12-01 14:00:00,50.85,50.94,50.85,50.93,18700.0,42.2127,42.2874,42.2127,42.2791,18700.0
2010-12-01 14:05:00,50.92,50.94,50.9,50.92,11200.0,42.2708,42.2874,42.2542,42.2708,11200.0
2010-12-01 14:10:00,50.93,50.95,50.9,50.9,13100.0,42.2791,42.2957,42.2542,42.2542,13100.0
2010-12-01 14:15:00,50.89,50.92,50.88,50.9,24800.0,42.2459,42.2708,42.2376,42.2542,24800.0
2010-12-01 14:20:00,50.9,50.91,50.89,50.89,13900.0,42.2542,42.2625,42.2459,42.2459,13900.0
2010-12-01 14:25:00,50.89,50.91,50.87,50.89,29500.0,42.2459,42.2625,42.2293,42.2459,29500.0
2010-12-01 14:30:00,50.89,50.93,50.87,50.93,26700.0,42.2459,42.2791,42.2293,42.2791,26700.0
2010-12-01 14:35:00,50.93,51.02,50.93,51.0,13200.0,42.2791,42.3538,42.2791,42.3372,13200.0
2010-12-01 14:40:00,51.0,51.02,50.99,51.01,16000.0,42.3372,42.3538,42.3289,42.3455,16000.0
2010-12-01 14:45:00,51.02,51.04,50.98,50.98,21000.0,42.3538,42.3704,42.3206,42.3206,21000.0
2010-12-01 14:50:00,50.97,51.01,50.97,50.99,15700.0,42.3123,42.3455,42.3123,42.3289,15700.0
2010-12-01 14:55:00,50.99,51.0,50.98,50.99,18700.0,42.3289,42.3372,42.3206,42.3289,18700.0
2010-12-01 15:00:00,50.99,51.0,50.97,50.97,25600.0,42.3289,42.3372,42.3123,42.3123,25600.0
2010-12-01 15:05:00,50.97,51.0,50.97,51.0,10900.0,42.3123,42.3372,42.3123,42.3372,10900.0
2010-12-01 15:10:00,51.0,51.01,50.93,50.97,22400.0,42.3372,42.3455,42.2791,42.3123,22400.0
2010-12-01 15:15:00,50.97,51.0,50.95,50.97,14300.0,42.3123,42.3372,42.2957,42.3123,14300.0
2010-12-01 15:20:00,50.98,51.02,50.96,50.96,19300.0,42.3206,42.3538,42.304,42.304,19300.0
2010-12-01 15:25:00,50.97,51.01,50.97,50.98,29400.0,42.3123,42.3455,42.3123,42.3206,29400.0
2010-12-01 15:30:00,50.96,50.98,50.94,50.96,33500.0,42.304,42.3206,42.2874,42.304,33500.0
2010-12-01 15:35:00,50.97,51.0,50.95,51.0,22200.0,42.3123,42.3372,42.2957,42.3372,22200.0
2010-12-01 15:40:00,51.0,51.0,50.99,50.99,15500.0,42.3372,42.3372,42.3289,42.3289,15500.0
2010-12-01 15:45:00,51.0,51.0,50.91,50.93,64000.0,42.3372,42.3372,42.2625,42.2791,64000.0
2010-12-01 15:50:00,50.93,50.95,50.88,50.88,41300.0,42.2791,42.2957,42.2376,42.2376,41300.0
2010-12-01 15:55:00,50.88,50.95,50.88,50.94,113900.0,42.2376,42.2957,42.2376,42.2874,113900.0
2010-12-02 09:30:00,50.84,51.07,50.64,51.04,55500.0,42.2044,42.3953,42.0384,42.3704,55500.0
2010-12-02 09:35:00,51.06,51.15,51.0,51.14,19300.0,42.387,42.4617,42.3372,42.4534,19300.0
2010-12-02 09:40:00,51.15,51.19,51.07,51.1,11500.0,42.4617,42.495,42.3953,42.4202,11500.0
2010-12-02 09:45:00,51.1,51.26,51.1,51.26,16600.0,42.4202,42.5531,42.4202,42.5531,16600.0
2010-12-02 09:50:00,51.26,51.4,51.21,51.4,20600.0,42.5531,42.6693,42.5116,42.6693,20600.0
2010-12-02 09:55:00,51.39,51.55,51.35,51.5,34600.0,42.661,42.7938,42.6278,42.7523,34600.0
2010-12-02 10:00:00,51.52,51.6,51.49,51.52,27100.0,42.7689,42.8353,42.744,42.7689,27100.0
2010-12-02 10:05:00,51.52,51.56,51.35,51.35,28100.0,42.7689,42.8021,42.6278,42.6278,28100.0
2010-12-02 10:10:00,51.37,51.47,51.36,51.42,17300.0,42.6444,42.7274,42.6361,42.6859,17300.0
2010-12-02 10:15:00,51.41,51.46,51.36,51.36,10500.0,42.6776,42.7191,42.6361,42.6361,10500.0
2010-12-02 10:20:00,51.36,51.4,51.36,51.4,6000.0,42.6361,42.6693,42.6361,42.6693,6000.0
2010-12-02 10:25:00,51.42,51.47,51.31,51.31,14100.0,42.6859,42.7274,42.5946,42.5946,14100.0
2010-12-02 10:30:00,51.32,51.33,51.23,51.3,17300.0,42.6029,42.6112,42.5282,42.5863,17300.0
2010-12-02 10:35:00,51.3,51.38,51.29,51.32,18400.0,42.5863,42.6527,42.578,42.6029,18400.0
2010-12-02 10:40:00,51.33,51.41,51.31,51.41,61700.0,42.6112,42.6776,42.5946,42.6776,61700.0
2010-12-02 10:45:00,51.41,51.46,51.38,51.39,16100.0,42.6776,42.7191,42.6527,42.661,16100.0
2010-12-02 10:50:00,51.39,51.39,51.32,51.39,18900.0,42.661,42.661,42.6029,42.661,18900.0
2010-12-02 10:55:00,51.39,51.47,51.36,51.46,16700.0,42.661,42.7274,42.6361,42.7191,16700.0
2010-12-02 11:00:00,51.46,51.48,51.38,51.41,6100.0,42.7191,42.7357,42.6527,42.6776,6100.0
2010-12-02 11:05:00,51.42,51.44,51.4,51.44,6100.0,42.6859,42.7025,42.6693,42.7025,6100.0
2010-12-02 11:10:00,51.44,51.48,51.35,51.47,10500.0,42.7025,42.7357,42.6278,42.7274,10500.0
2010-12-02 11:15:00,51.46,51.53,51.44,51.52,8100.0,42.7191,42.7772,42.7025,42.7689,8100.0
2010-12-02 11:20:00,51.53,51.53,51.46,51.46,13700.0,42.7772,42.7772,42.7191,42.7191,13700.0
2010-12-02 11:25:00,51.48,51.52,51.47,51.51,7700.0,42.7357,42.7689,42.7274,42.7606,7700.0
2010-12-02 11:30:00,51.53,51.54,51.47,51.48,10800.0,42.7772,42.7855,42.7274,42.7357,10800.0
2010-12-02 11:35:00,51.48,51.48,51.45,51.46,10100.0,42.7357,42.7357,42.7108,42.7191,10100.0
2010-12-02 11:40:00,51.47,51.51,51.46,51.5,16800.0,42.7274,42.7606,42.7191,42.7523,16800.0
2010-12-02 11:45:00,51.49,51.53,51.49,51.5,6700.0,42.744,42.7772,42.744,42.7523,6700.0
2010-12-02 11:50:00,51.5,51.54,51.49,51.51,18000.0,42.7523,42.7855,42.744,42.7606,18000.0
2010-12-02 11:55:00,51.5,51.51,51.43,51.45,6600.0,42.7523,42.7606,42.6942,42.7108,6600.0
2010-12-02 12:00:00,51.44,51.45,51.43,51.43,4900.0,42.7025,42.7108,42.6942,42.6942,4900.0
2010-12-02 12:05:00,51.44,51.51,51.44,51.51,6400.0,42.7025,42.7606,42.7025,42.7606,6400.0
2010-12-02 12:10:00,51.51,51.52,51.47,51.51,19000.0,42.7606,42.7689,42.7274,42.7606,19000.0
2010-12-02 12:15:00,51.52,51.54,51.49,51.49,10900.0,42.7689,42.7855,42.744,42.744,10900.0
2010-12-02 12:20:00,51.49,51.51,51.44,51.5,8900.0,42.744,42.7606,42.7025,42.7523,8900.0
2010-12-02 12:25:00,51.48,51.52,51.48,51.5,6600.0,42.7357,42.7689,42.7357,42.7523,6600.0
2010-12-02 12:30:00,51.48,51.51,51.47,51.51,4500.0,42.7357,42.7606,42.7274,42.7606,4500.0
2010-12-02 12:35:00,51.52,51.54,51.47,51.51,20400.0,42.7689,42.7855,42.7274,42.7606,20400.0
2010-12-02 12:40:00,51.51,51.57,51.51,51.52,9800.0,42.7606,42.8104,42.7606,42.7689,9800.0
2010-12-02 12:45:00,51.53,51.55,51.51,51.54,10100.0,42.7772,42.7938,42.7606,42.7855,10100.0
2010-12-02 12:50:00,51.55,51.58,51.54,51.55,8200.0,42.7938,42.8187,42.7855,42.7938,8200.0
2010-12-02 12:55:00,51.55,51.55,51.47,51.47,6200.0,42.7938,42.7938,42.7274,42.7274,6200.0
2010-12-02 13:00:00,51.47,51.48,51.46,51.47,4100.0,42.7274,42.7357,42.7191,42.7274,4100.0
2010-12-02 13:05:00,51.47,51.5,51.46,51.48,3300.0,42.7274,42.7523,42.7191,42.7357,3300.0
2010-12-02 13:10:00,51.48,51.5,51.45,51.49,5000.0,42.7357,42.7523,42.7108,42.744,5000.0
2010-12-02 13:15:00,51.5,51.5,51.46,51.46,2400.0,42.7523,42.7523,42.7191,42.7191,2400.0
2010-12-02 13:20:00,51.47,51.51,51.46,51.48,7000.0,42.7274,42.7606,42.7191,42.7357,7000.0
2010-12-02 13:25:00,51.47,51.52,51.46,51.52,4300.0,42.7274,42.7689,42.7191,42.7689,4300.0
2010-12-02 13:30:00,51.52,51.56,51.47,51.55,7600.0,42.7689,42.8021,42.7274,42.7938,7600.0
2010-12-02 13:35:00,51.55,51.56,51.51,51.55,7200.0,42.7938,42.8021,42.7606,42.7938,7200.0
2010-12-02 13:40:00,51.55,51.57,51.54,51.54,4800.0,42.7938,42.8104,42.7855,42.7855,4800.0
2010-12-02 13:45:00,51.53,51.53,51.47,51.52,5200.0,42.7772,42.7772,42.7274,42.7689,5200.0
2010-12-02 13:50:00,51.52,51.52,51.47,51.5,10600.0,42.7689,42.7689,42.7274,42.7523,10600.0
2010-12-02 13:55:00,51.49,51.53,51.49,51.52,8700.0,42.744,42.7772,42.744,42.7689,8700.0
2010-12-02 14:00:00,51.52,51.52,51.5,51.51,6800.0,42.7689,42.7689,42.7523,42.7606,6800.0
2010-12-02 14:05:00,51.5,51.57,51.5,51.54,10100.0,42.7523,42.8104,42.7523,42.7855,10100.0
2010-12-02 14:10:00,51.55,51.56,51.48,51.48,12600.0,42.7938,42.8021,42.7357,42.7357,12600.0
2010-12-02 14:15:00,51.49,51.53,51.49,51.53,12200.0,42.744,42.7772,42.744,42.7772,12200.0
2010-12-02 14:20:00,51.54,51.61,51.54,51.6,14600.0,42.7855,42.8436,42.7855,42.8353,14600.0
2010-12-02 14:25:00,51.6,51.62,51.57,51.59,10800.0,42.8353,42.8519,42.8104,42.827,10800.0
2010-12-02 14:30:00,51.59,51.59,51.56,51.58,6800.0,42.827,42.827,42.8021,42.8187,6800.0
2010-12-02 14:35:00,51.58,51.62,51.57,51.61,6600.0,42.8187,42.8519,42.8104,42.8436,6600.0
2010-12-02 14:40:00,51.61,51.61,51.58,51.6,6800.0,42.8436,42.8436,42.8187,42.8353,6800.0
2010-12-02 14:45:00,51.6,51.6,51.58,51.6,10900.0,42.8353,42.8353,42.8187,42.8353,10900.0
2010-12-02 14:50:00,51.59,51.6,51.56,51.56,8100.0,42.827,42.8353,42.8021,42.8021,8100.0
2010-12-02 14:55:00,51.56,51.57,51.51,51.51,8500.0,42.8021,42.8104,42.7606,42.7606,8500.0
2010-12-02 15:00:00,51.52,51.53,51.51,51.53,7200.0,42.7689,42.7772,42.7606,42.7772,7200.0
2010-12-02 15:05:00,51.53,51.53,51.48,51.49,17900.0,42.7772,42.7772,42.7357,42.744,17900.0
2010-12-02 15:10:00,51.49,51.53,51.49,51.51,16400.0,42.744,42.7772,42.744,42.7606,16400.0
2010-12-02 15:15:00,51.52,51.55,51.5,51.53,17700.0,42.7689,42.7938,42.7523,42.7772,17700.0
2010-12-02 15:20:00,51.52,51.57,51.51,51.57,5600.0,42.7689,42.8104,42.7606,42.8104,5600.0
2010-12-02 15:25:00,51.57,51.59,51.55,51.59,8100.0,42.8104,42.827,42.7938,42.827,8100.0
2010-12-02 15:30:00,51.59,51.61,51.56,51.61,13300.0,42.827,42.8436,42.8021,42.8436,13300.0
2010-12-02 15:35:00,51.6,51.6,51.54,51.54,20000.0,42.8353,42.8353,42.7855,42.7855,20000.0
2010-12-02 15:40:00,51.54,51.54,51.45,51.48,35900.0,42.7855,42.7855,42.7108,42.7357,35900.0
2010-12-02 15:45:00,51.47,51.51,51.43,51.46,59200.0,42.7274,42.7606,42.6942,42.7191,59200.0
2010-12-02 15:50:00,51.46,51.47,51.4,51.41,43500.0,42.7191,42.7274,42.6693,42.6776,43500.0
2010-12-02 15:55:00,51.41,51.45,51.38,51.41,170100.0,42.6776,42.7108,42.6527,42.6776,170100.0
2010-12-03 09:30:00,51.15,51.69,51.15,51.68,50500.0,42.4617,42.91,42.4617,42.9017,50500.0
2010-12-03 09:35:00,51.64,51.76,51.44,51.64,47600.0,42.8685,42.9681,42.7025,42.8685,47600.0
2010-12-03 09:40:00,51.62,51.74,51.62,51.66,17300.0,42.8519,42.9515,42.8519,42.8851,17300.0
2010-12-03 09:45:00,51.65,51.65,51.52,51.62,14200.0,42.8768,42.8768,42.7689,42.8519,14200.0
2010-12-03 09:50:00,51.63,51.66,51.48,51.49,6900.0,42.8602,42.8851,42.7357,42.744,6900.0
2010-12-03 09:55:00,51.46,51.6,51.44,51.58,22200.0,42.7191,42.8353,42.7025,42.8187,22200.0
2010-12-03 10:00:00,51.59,51.65,51.53,51.58,18500.0,42.827,42.8768,42.7772,42.8187,18500.0
2010-12-03 10:05:00,51.59,51.62,51.46,51.48,11900.0,42.827,42.8519,42.7191,42.7357,11900.0
2010-12-03 10:10:00,51.48,51.52,51.41,51.52,21800.0,42.7357,42.7689,42.6776,42.7689,21800.0
2010-12-03 10:15:00,51.52,51.63,51.52,51.58,15000.0,42.7689,42.8602,42.7689,42.8187,15000.0
2010-12-03 10:20:00,51.59,51.6,51.45,51.46,7500.0,42.827,42.8353,42.7108,42.7191,7500.0
2010-12-03 10:25:00,51.44,51.49,51.42,51.48,6900.0,42.7025,42.744,42.6859,42.7357,6900.0
2010-12-03 10:30:00,51.47,51.54,51.47,51.5,6100.0,42.7274,42.7855,42.7274,42.7523,6100.0
2010-12-03 10:35:00,51.53,51.58,51.48,51.48,21300.0,42.7772,42.8187,42.7357,42.7357,21300.0
2010-12-03 10:40:00,51.51,51.63,51.5,51.58,44200.0,42.7606,42.8602,42.7523,42.8187,44200.0
2010-12-03 10:45:00,51.59,51.63,51.55,51.63,12800.0,42.827,42.8602,42.7938,42.8602,12800.0
2010-12-03 10:50:00,51.62,51.63,51.55,51.63,9000.0,42.8519,42.8602,42.7938,42.8602,9000.0
2010-12-03 10:55:00,51.63,51.65,51.61,51.63,11800.0,42.8602,42.8768,42.8436,42.8602,11800.0
2010-12-03 11:00:00,51.64,51.75,51.64,51.71,14000.0,42.8685,42.9598,42.8685,42.9266,14000.0
2010-12-03 11:05:00,51.71,51.74,51.69,51.7,8200.0,42.9266,42.9515,42.91,42.9183,8200.0
2010-12-03 11:10:00,51.69,51.7,51.62,51.63,9200.0,42.91,42.9183,42.8519,42.8602,9200.0
2010-12-03 11:15:00,51.63,51.66,51.59,51.63,6100.0,42.8602,42.8851,42.827,42.8602,6100.0
2010-12-03 11:20:00,51.64,51.65,51.63,51.63,5200.0,42.8685,42.8768,42.8602,42.8602,5200.0
2010-12-03 11:25:00,51.63,51.64,51.6,51.62,6900.0,42.8602,42.8685,42.8353,42.8519,6900.0
2010-12-03 11:30:00,51.62,51.67,51.62,51.67,19300.0,42.8519,42.8934,42.8519,42.8934,19300.0
2010-12-03 11:35:00,51.66,51.71,51.66,51.71,15300.0,42.8851,42.9266,42.8851,42.9266,15300.0
2010-12-03 11:40:00,51.71,51.72,51.69,51.72,9500.0,42.9266,42.9349,42.91,42.9349,9500.0
2010-12-03 11:45:00,51.72,51.74,51.71,51.74,10200.0,42.9349,42.9515,42.9266,42.9515,10200.0
2010-12-03 11:50:00,51.74,51.74,51.67,51.69,10700.0,42.9515,42.9515,42.8934,42.91,10700.0
2010-12-03 11:55:00,51.7,51.72,51.69,51.72,8000.0,42.9183,42.9349,42.91,42.9349,8000.0
2010-12-03 12:00:00,51.72,51.74,51.71,51.73,5900.0,42.9349,42.9515,42.9266,42.9432,5900.0
2010-12-03 12:05:00,51.73,51.75,51.7,51.71,8800.0,42.9432,42.9598,42.9183,42.9266,8800.0
2010-12-03 12:10:00,51.71,51.71,51.66,51.69,7000.0,42.9266,42.9266,42.8851,42.91,7000.0
2010-12-03 12:15:00,51.69,51.76,51.69,51.74,10400.0,42.91,42.9681,42.91,42.9515,10400.0
2010-12-03 12:20:00,51.74,51.74,51.72,51.74,4500.0,42.9515,42.9515,42.9349,42.9515,4500.0
2010-12-03 12:25:00,51.74,51.76,51.69,51.72,8000.0,42.9515,42.9681,42.91,42.9349,8000.0
2010-12-03 12:30:00,51.72,51.74,51.68,51.74,12800.0,42.9349,42.9515,42.9017,42.9515,12800.0
2010-12-03 12:35:00,51.74,51.76,51.71,51.75,6800.0,42.9515,42.9681,42.9266,42.9598,6800.0
2010-12-03 12:40:00,51.76,51.78,51.75,51.75,3600.0,42.9681,42.9847,42.9598,42.9598,3600.0
2010-12-03 12:45:00,51.76,51.77,51.75,51.77,8300.0,42.9681,42.9764,42.9598,42.9764,8300.0
2010-12-03 12:50:00,51.77,51.78,51.74,51.75,6600.0,42.9764,42.9847,42.9515,42.9598,6600.0
2010-12-03 12:55:00,51.75,51.78,51.73,51.77,4600.0,42.9598,42.9847,42.9432,42.9764,4600.0
2010-12-03 13:00:00,51.77,51.82,51.77,51.82,13600.0,42.9764,43.0179,42.9764,43.0179,13600.0
2010-12-03 13:05:00,51.8,51.83,51.8,51.83,15200.0,43.0013,43.0262,43.0013,43.0262,15200.0
2010-12-03 13:10:00,51.83,51.86,51.82,51.85,18200.0,43.0262,43.0511,43.0179,43.0428,18200.0
2010-12-03 13:15:00,51.85,51.91,51.84,51.89,11000.0,43.0428,43.0927,43.0345,43.0761,11000.0
2010-12-03 13:20:00,51.89,51.9,51.84,51.88,13500.0,43.0761,43.0844,43.0345,43.0678,13500.0
2010-12-03 13:25:00,51.88,51.9,51.83,51.84,12500.0,43.0678,43.0844,43.0262,43.0345,12500.0
2010-12-03 13:30:00,51.85,51.86,51.83,51.84,10800.0,43.0428,43.0511,43.0262,43.0345,10800.0
2010-12-03 13:35:00,51.84,51.84,51.81,51.83,8200.0,43.0345,43.0345,43.0096,43.0262,8200.0
2010-12-03 13:40:00,51.84,51.85,51.83,51.85,4400.0,43.0345,43.0428,43.0262,43.0428,4400.0
2010-12-03 13:45:00,51.84,51.86,51.79,51.81,8100.0,43.0345,43.0511,42.993,43.0096,8100.0
2010-12-03 13:50:00,51.8,51.82,51.78,51.81,11400.0,43.0013,43.0179,42.9847,43.0096,11400.0
2010-12-03 13:55:00,51.8,51.83,51.78,51.78,12400.0,43.0013,43.0262,42.9847,42.9847,12400.0
2010-12-03 14:00:00,51.79,51.81,51.68,51.68,88000.0,42.993,43.0096,42.9017,42.9017,88000.0
2010-12-03 14:05:00,51.68,51.68,51.61,51.63,15900.0,42.9017,42.9017,42.8436,42.8602,15900.0
2010-12-03 14:10:00,51.63,51.72,51.61,51.72,18100.0,42.8602,42.9349,42.8436,42.9349,18100.0
2010-12-03 14:15:00,51.71,51.79,51.71,51.78,13300.0,42.9266,42.993,42.9266,42.9847,13300.0
2010-12-03 14:20:00,51.78,51.81,51.76,51.76,12000.0,42.9847,43.0096,42.9681,42.9681,12000.0
2010-12-03 14:25:00,51.76,51.8,51.75,51.8,17800.0,42.9681,43.0013,42.9598,43.0013,17800.0
2010-12-03 14:30:00,51.8,51.83,51.8,51.83,8600.0,43.0013,43.0262,43.0013,43.0262,8600.0
2010-12-03 14:35:00,51.82,51.83,51.8,51.81,12300.0,43.0179,43.0262,43.0013,43.0096,12300.0
2010-12-03 14:40:00,51.8,51.83,51.79,51.82,14900.0,43.0013,43.0262,42.993,43.0179,14900.0
2010-12-03 14:45:00,51.83,51.83,51.8,51.81,9700.0,43.0262,43.0262,43.0013,43.0096,9700.0
2010-12-03 14:50:00,51.82,51.84,51.8,51.81,12900.0,43.0179,43.0345,43.0013,43.0096,12900.0
2010-12-03 14:55:00,51.81,51.85,51.79,51.85,12700.0,43.0096,43.0428,42.993,43.0428,12700.0
2010-12-03 15:00:00,51.86,51.88,51.79,51.79,19500.0,43.0511,43.0678,42.993,42.993,19500.0
2010-12-03 15:05:00,51.79,51.8,51.77,51.77,11500.0,42.993,43.0013,42.9764,42.9764,11500.0
2010-12-03 15:10:00,51.77,51.85,51.77,51.81,24000.0,42.9764,43.0428,42.9764,43.0096,24000.0
2010-12-03 15:15:00,51.81,51.86,51.8,51.86,28000.0,43.0096,43.0511,43.0013,43.0511,28000.0
2010-12-03 15:20:00,51.86,51.87,51.84,51.85,28200.0,43.0511,43.0594,43.0345,43.0428,28200.0
2010-12-03 15:25:00,51.85,51.87,51.83,51.87,13300.0,43.0428,43.0594,43.0262,43.0594,13300.0
2010-12-03 15:30:00,51.87,51.89,51.81,51.84,30500.0,43.0594,43.0761,43.0096,43.0345,30500.0
2010-12-03 15:35:00,51.84,51.95,51.83,51.93,41000.0,43.0345,43.1259,43.0262,43.1093,41000.0
2010-12-03 15:40:00,51.94,51.97,51.92,51.96,39900.0,43.1176,43.1425,43.101,43.1342,39900.0
2010-12-03 15:45:00,51.96,52.09,51.96,52.08,63300.0,43.1342,43.2421,43.1342,43.2338,63300.0
2010-12-03 15:50:00,52.07,52.12,52.05,52.11,74800.0,43.2255,43.267,43.2089,43.2587,74800.0
2010-12-03 15:55:00,52.11,52.13,52.06,52.07,164500.0,43.2587,43.2753,43.2172,43.2255,164500.0
2010-12-06 09:30:00,51.89,51.9,51.71,51.8,22800.0,43.0761,43.0844,42.9266,43.0013,22800.0
2010-12-06 09:35:00,51.79,51.87,51.74,51.87,7300.0,42.993,43.0594,42.9515,43.0594,7300.0
2010-12-06 09:40:00,51.88,51.88,51.74,51.83,13100.0,43.0678,43.0678,42.9515,43.0262,13100.0
2010-12-06 09:45:00,51.82,51.82,51.73,51.77,4800.0,43.0179,43.0179,42.9432,42.9764,4800.0
2010-12-06 09:50:00,51.78,51.78,51.69,51.72,7300.0,42.9847,42.9847,42.91,42.9349,7300.0
2010-12-06 09:55:00,51.73,51.74,51.67,51.73,7100.0,42.9432,42.9515,42.8934,42.9432,7100.0
2010-12-06 10:00:00,51.74,51.74,51.67,51.67,9200.0,42.9515,42.9515,42.8934,42.8934,9200.0
2010-12-06 10:05:00,51.67,51.73,51.62,51.71,12800.0,42.8934,42.9432,42.8519,42.9266,12800.0
2010-12-06 10:10:00,51.72,51.77,51.62,51.69,14500.0,42.9349,42.9764,42.8519,42.91,14500.0
2010-12-06 10:15:00,51.7,51.74,51.69,51.72,7700.0,42.9183,42.9515,42.91,42.9349,7700.0
2010-12-06 10:20:00,51.73,51.86,51.72,51.85,16300.0,42.9432,43.0511,42.9349,43.0428,16300.0
2010-12-06 10:25:00,51.84,51.88,51.84,51.85,5400.0,43.0345,43.0678,43.0345,43.0428,5400.0
2010-12-06 10:30:00,51.85,51.85,51.7,51.75,9400.0,43.0428,43.0428,42.9183,42.9598,9400.0
2010-12-06 10:35:00,51.75,51.78,51.71,51.73,28800.0,42.9598,42.9847,42.9266,42.9432,28800.0
2010-12-06 10:40:00,51.75,51.79,51.72,51.75,73800.0,42.9598,42.993,42.9349,42.9598,73800.0
2010-12-06 10:45:00,51.75,51.83,51.72,51.83,25500.0,42.9598,43.0262,42.9349,43.0262,25500.0
2010-12-06 10:50:00,51.82,51.84,51.78,51.8,11100.0,43.0179,43.0345,42.9847,43.0013,11100.0
2010-12-06 10:55:00,51.8,51.81,51.77,51.79,6600.0,43.0013,43.0096,42.9764,42.993,6600.0
2010-12-06 11:00:00,51.78,51.79,51.7,51.71,19500.0,42.9847,42.993,42.9183,42.9266,19500.0
2010-12-06 11:05:00,51.71,51.72,51.68,51.69,11300.0,42.9266,42.9349,42.9017,42.91,11300.0
2010-12-06 11:10:00,51.71,51.72,51.63,51.67,15400.0,42.9266,42.9349,42.8602,42.8934,15400.0
2010-12-06 11:15:00,51.69,51.69,51.64,51.64,11000.0,42.91,42.91,42.8685,42.8685,11000.0
2010-12-06 11:20:00,51.63,51.66,51.59,51.65,14800.0,42.8602,42.8851,42.827,42.8768,14800.0
2010-12-06 11:25:00,51.65,51.66,51.6,51.62,15400.0,42.8768,42.8851,42.8353,42.8519,15400.0
2010-12-06 11:30:00,51.63,51.65,51.57,51.62,14900.0,42.8602,42.8768,42.8104,42.8519,14900.0
2010-12-06 11:35:00,51.62,51.65,51.6,51.6,9200.0,42.8519,42.8768,42.8353,42.8353,9200.0
2010-12-06 11:40:00,51.61,51.64,51.59,51.61,5900.0,42.8436,42.8685,42.827,42.8436,5900.0
2010-12-06 11:45:00,51.62,51.67,51.54,51.58,12900.0,42.8519,42.8934,42.7855,42.8187,12900.0
2010-12-06 11:50:00,51.58,51.61,51.58,51.58,16100.0,42.8187,42.8436,42.8187,42.8187,16100.0
2010-12-06 11:55:00,51.58,51.65,51.56,51.64,12800.0,42.8187,42.8768,42.8021,42.8685,12800.0
2010-12-06 12:00:00,51.63,51.68,51.63,51.65,8400.0,42.8602,42.9017,42.8602,42.8768,8400.0
2010-12-06 12:05:00,51.64,51.66,51.6,51.61,11200.0,42.8685,42.8851,42.8353,42.8436,11200.0
2010-12-06 12:10:00,51.61,51.63,51.59,51.61,10300.0,42.8436,42.8602,42.827,42.8436,10300.0
2010-12-06 12:15:00,51.61,51.63,51.59,51.6,11000.0,42.8436,42.8602,42.827,42.8353,11000.0
2010-12-06 12:20:00,51.6,51.62,51.58,51.61,11900.0,42.8353,42.8519,42.8187,42.8436,11900.0
2010-12-06 12:25:00,51.61,51.63,51.58,51.61,9800.0,42.8436,42.8602,42.8187,42.8436,9800.0
2010-12-06 12:30:00,51.61,51.68,51.61,51.65,10900.0,42.8436,42.9017,42.8436,42.8768,10900.0
2010-12-06 12:35:00,51.65,51.65,51.63,51.65,9400.0,42.8768,42.8768,42.8602,42.8768,9400.0
2010-12-06 12:40:00,51.65,51.65,51.63,51.64,5400.0,42.8768,42.8768,42.8602,42.8685,5400.0
2010-12-06 12:45:00,51.64,51.66,51.63,51.66,8000.0,42.8685,42.8851,42.8602,42.8851,8000.0
2010-12-06 12:50:00,51.67,51.71,51.66,51.66,5800.0,42.8934,42.9266,42.8851,42.8851,5800.0
2010-12-06 12:55:00,51.67,51.69,51.64,51.65,6800.0,42.8934,42.91,42.8685,42.8768,6800.0
2010-12-06 13:00:00,51.65,51.68,51.62,51.65,13000.0,42.8768,42.9017,42.8519,42.8768,13000.0
2010-12-06 13:05:00,51.65,51.65,51.59,51.61,7800.0,42.8768,42.8768,42.827,42.8436,7800.0
2010-12-06 13:10:00,51.61,51.63,51.54,51.55,13400.0,42.8436,42.8602,42.7855,42.7938,13400.0
2010-12-06 13:15:00,51.55,51.55,51.5,51.52,16700.0,42.7938,42.7938,42.7523,42.7689,16700.0
2010-12-06 13:20:00,51.52,51.56,51.51,51.55,9800.0,42.7689,42.8021,42.7606,42.7938,9800.0
2010-12-06 13:25:00,51.55,51.58,51.53,51.54,8800.0,42.7938,42.8187,42.7772,42.7855,8800.0
2010-12-06 13:30:00,51.54,51.59,51.53,51.53,13100.0,42.7855,42.827,42.7772,42.7772,13100.0
2010-12-06 13:35:00,51.55,51.56,51.53,51.54,10500.0,42.7938,42.8021,42.7772,42.7855,10500.0
2010-12-06 13:40:00,51.55,51.57,51.54,51.57,14800.0,42.7938,42.8104,42.7855,42.8104,14800.0
2010-12-06 13:45:00,51.57,51.59,51.54,51.55,15700.0,42.8104,42.827,42.7855,42.7938,15700.0
2010-12-06 13:50:00,51.55,51.6,51.55,51.6,17500.0,42.7938,42.8353,42.7938,42.8353,17500.0
2010-12-06 13:55:00,51.59,51.61,51.59,51.61,6800.0,42.827,42.8436,42.827,42.8436,6800.0
2010-12-06 14:00:00,51.6,51.61,51.58,51.6,13100.0,42.8353,42.8436,42.8187,42.8353,13100.0
2010-12-06 14:05:00,51.61,51.62,51.6,51.61,6900.0,42.8436,42.8519,42.8353,42.8436,6900.0
2010-12-06 14:10:00,51.62,51.62,51.54,51.54,12900.0,42.8519,42.8519,42.7855,42.7855,12900.0
2010-12-06 14:15:00,51.55,51.55,51.53,51.53,13200.0,42.7938,42.7938,42.7772,42.7772,13200.0
2010-12-06 14:20:00,51.53,51.54,51.51,51.54,10600.0,42.7772,42.7855,42.7606,42.7855,10600.0
2010-12-06 14:25:00,51.54,51.54,51.51,51.51,11700.0,42.7855,42.7855,42.7606,42.7606,11700.0
2010-12-06 14:30:00,51.52,51.54,51.51,51.53,20600.0,42.7689,42.7855,42.7606,42.7772,20600.0
2010-12-06 14:35:00,51.53,51.57,51.52,51.57,8900.0,42.7772,42.8104,42.7689,42.8104,8900.0
2010-12-06 14:40:00,51.58,51.6,51.57,51.57,12600.0,42.8187,42.8353,42.8104,42.8104,12600.0
2010-12-06 14:45:00,51.58,51.6,51.57,51.58,14000.0,42.8187,42.8353,42.8104,42.8187,14000.0
2010-12-06 14:50:00,51.58,51.6,51.55,51.55,14300.0,42.8187,42.8353,42.7938,42.7938,14300.0
2010-12-06 14:55:00,51.56,51.57,51.55,51.56,11300.0,42.8021,42.8104,42.7938,42.8021,11300.0
2010-12-06 15:00:00,51.56,51.65,51.56,51.64,24700.0,42.8021,42.8768,42.8021,42.8685,24700.0
2010-12-06 15:05:00,51.65,51.66,51.62,51.63,14800.0,42.8768,42.8851,42.8519,42.8602,14800.0
2010-12-06 15:10:00,51.64,51.69,51.63,51.68,26700.0,42.8685,42.91,42.8602,42.9017,26700.0
2010-12-06 15:15:00,51.68,51.69,51.64,51.65,13300.0,42.9017,42.91,42.8685,42.8768,13300.0
2010-12-06 15:20:00,51.64,51.64,51.57,51.57,17100.0,42.8685,42.8685,42.8104,42.8104,17100.0
2010-12-06 15:25:00,51.58,51.59,51.57,51.57,14100.0,42.8187,42.827,42.8104,42.8104,14100.0
2010-12-06 15:30:00,51.57,51.6,51.55,51.56,25300.0,42.8104,42.8353,42.7938,42.8021,25300.0
2010-12-06 15:35:00,51.56,51.6,51.56,51.6,17300.0,42.8021,42.8353,42.8021,42.8353,17300.0
2010-12-06 15:40:00,51.6,51.68,51.59,51.66,31200.0,42.8353,42.9017,42.827,42.8851,31200.0
2010-12-06 15:45:00,51.66,51.66,51.58,51.63,34000.0,42.8851,42.8851,42.8187,42.8602,34000.0
2010-12-06 15:50:00,51.63,51.64,51.56,51.58,43000.0,42.8602,42.8685,42.8021,42.8187,43000.0
2010-12-06 15:55:00,51.57,51.59,51.54,51.55,62000.0,42.8104,42.827,42.7855,42.7938,62000.0
2010-12-07 09:30:00,51.96,52.14,51.81,52.14,40900.0,43.1342,43.2836,43.0096,43.2836,40900.0
2010-12-07 09:35:00,52.14,52.14,51.82,51.85,12100.0,43.2836,43.2836,43.0179,43.0428,12100.0
2010-12-07 09:40:00,51.85,52.01,51.85,51.93,10700.0,43.0428,43.1757,43.0428,43.1093,10700.0
2010-12-07 09:45:00,51.91,51.96,51.83,51.89,8900.0,43.0927,43.1342,43.0262,43.0761,8900.0
2010-12-07 09:50:00,51.91,51.98,51.91,51.94,9500.0,43.0927,43.1508,43.0927,43.1176,9500.0
2010-12-07 09:55:00,51.94,51.97,51.92,51.93,12000.0,43.1176,43.1425,43.101,43.1093,12000.0
2010-12-07 10:00:00,51.92,51.92,51.81,51.86,19700.0,43.101,43.101,43.0096,43.0511,19700.0
2010-12-07 10:05:00,51.88,51.94,51.83,51.85,12000.0,43.0678,43.1176,43.0262,43.0428,12000.0
2010-12-07 10:10:00,51.85,51.98,51.85,51.95,8100.0,43.0428,43.1508,43.0428,43.1259,8100.0
2010-12-07 10:15:00,51.93,52.02,51.92,52.02,24200.0,43.1093,43.184,43.101,43.184,24200.0
2010-12-07 10:20:00,52.02,52.13,52.0,52.12,54500.0,43.184,43.2753,43.1674,43.267,54500.0
2010-12-07 10:25:00,52.12,52.13,51.96,51.98,13400.0,43.267,43.2753,43.1342,43.1508,13400.0
2010-12-07 10:30:00,51.97,51.97,51.88,51.92,13700.0,43.1425,43.1425,43.0678,43.101,13700.0
2010-12-07 10:35:00,51.92,51.93,51.83,51.87,31400.0,43.101,43.1093,43.0262,43.0594,31400.0
2010-12-07 10:40:00,51.87,51.91,51.82,51.83,25200.0,43.0594,43.0927,43.0179,43.0262,25200.0
2010-12-07 10:45:00,51.84,51.88,51.82,51.85,21500.0,43.0345,43.0678,43.0179,43.0428,21500.0
2010-12-07 10:50:00,51.84,51.87,51.82,51.82,8800.0,43.0345,43.0594,43.0179,43.0179,8800.0
2010-12-07 10:55:00,51.83,51.85,51.78,51.78,47400.0,43.0262,43.0428,42.9847,42.9847,47400.0
2010-12-07 11:00:00,51.78,51.79,51.75,51.79,16500.0,42.9847,42.993,42.9598,42.993,16500.0
2010-12-07 11:05:00,51.78,51.79,51.74,51.78,20700.0,42.9847,42.993,42.9515,42.9847,20700.0
2010-12-07 11:10:00,51.78,51.82,51.78,51.79,18200.0,42.9847,43.0179,42.9847,42.993,18200.0
2010-12-07 11:15:00,51.79,51.8,51.76,51.76,17800.0,42.993,43.0013,42.9681,42.9681,17800.0
2010-12-07 11:20:00,51.76,51.77,51.7,51.7,14300.0,42.9681,42.9764,42.9183,42.9183,14300.0
2010-12-07 11:25:00,51.7,51.7,51.61,51.63,29000.0,42.9183,42.9183,42.8436,42.8602,29000.0
2010-12-07 11:30:00,51.63,51.63,51.58,51.58,52000.0,42.8602,42.8602,42.8187,42.8187,52000.0
2010-12-07 11:35:00,51.58,51.61,51.56,51.6,31500.0,42.8187,42.8436,42.8021,42.8353,31500.0
2010-12-07 11:40:00,51.6,51.62,51.55,51.59,59900.0,42.8353,42.8519,42.7938,42.827,59900.0
2010-12-07 11:45:00,51.58,51.58,51.49,51.5,56800.0,42.8187,42.8187,42.744,42.7523,56800.0
2010-12-07 11:50:00,51.5,51.61,51.47,51.59,46400.0,42.7523,42.8436,42.7274,42.827,46400.0
2010-12-07 11:55:00,51.58,51.61,51.55,51.56,21500.0,42.8187,42.8436,42.7938,42.8021,21500.0
2010-12-07 12:00:00,51.56,51.58,51.53,51.54,19400.0,42.8021,42.8187,42.7772,42.7855,19400.0
2010-12-07 12:05:00,51.54,51.55,51.48,51.53,57300.0,42.7855,42.7938,42.7357,42.7772,57300.0
2010-12-07 12:10:00,51.53,51.62,51.49,51.59,17500.0,42.7772,42.8519,42.744,42.827,17500.0
2010-12-07 12:15:00,51.58,51.64,51.57,51.61,13300.0,42.8187,42.8685,42.8104,42.8436,13300.0
2010-12-07 12:20:00,51.61,51.65,51.61,51.65,10400.0,42.8436,42.8768,42.8436,42.8768,10400.0
2010-12-07 12:25:00,51.64,51.65,51.58,51.6,25700.0,42.8685,42.8768,42.8187,42.8353,25700.0
2010-12-07 12:30:00,51.6,51.62,51.56,51.6,16900.0,42.8353,42.8519,42.8021,42.8353,16900.0
2010-12-07 12:35:00,51.6,51.61,51.57,51.59,13800.0,42.8353,42.8436,42.8104,42.827,13800.0
2010-12-07 12:40:00,51.6,51.6,51.57,51.58,10100.0,42.8353,42.8353,42.8104,42.8187,10100.0
2010-12-07 12:45:00,51.58,51.6,51.58,51.6,10300.0,42.8187,42.8353,42.8187,42.8353,10300.0
2010-12-07 12:50:00,51.6,51.6,51.53,51.58,13000.0,42.8353,42.8353,42.7772,42.8187,13000.0
2010-12-07 12:55:00,51.59,51.61,51.57,51.58,45000.0,42.827,42.8436,42.8104,42.8187,45000.0
2010-12-07 13:00:00,51.6,51.61,51.58,51.59,27900.0,42.8353,42.8436,42.8187,42.827,27900.0
2010-12-07 13:05:00,51.6,51.6,51.56,51.58,17100.0,42.8353,42.8353,42.8021,42.8187,17100.0
2010-12-07 13:10:00,51.6,51.61,51.55,51.61,9200.0,42.8353,42.8436,42.7938,42.8436,9200.0
2010-12-07 13:15:00,51.6,51.61,51.56,51.6,6700.0,42.8353,42.8436,42.8021,42.8353,6700.0
2010-12-07 13:20:00,51.6,51.6,51.58,51.59,10600.0,42.8353,42.8353,42.8187,42.827,10600.0
2010-12-07 13:25:00,51.59,51.61,51.46,51.6,136500.0,42.827,42.8436,42.7191,42.8353,136500.0
2010-12-07 13:30:00,51.6,51.61,51.59,51.6,32000.0,42.8353,42.8436,42.827,42.8353,32000.0
2010-12-07 13:35:00,51.6,51.61,51.48,51.57,75100.0,42.8353,42.8436,42.7357,42.8104,75100.0
2010-12-07 13:40:00,51.56,51.56,51.54,51.55,30500.0,42.8021,42.8021,42.7855,42.7938,30500.0
2010-12-07 13:45:00,51.53,51.55,51.52,51.53,32800.0,42.7772,42.7938,42.7689,42.7772,32800.0
2010-12-07 13:50:00,51.53,51.55,51.5,51.54,29900.0,42.7772,42.7938,42.7523,42.7855,29900.0
2010-12-07 13:55:00,51.54,51.56,51.5,51.54,12600.0,42.7855,42.8021,42.7523,42.7855,12600.0
2010-12-07 14:00:00,51.54,51.56,51.49,51.56,20100.0,42.7855,42.8021,42.744,42.8021,20100.0
2010-12-07 14:05:00,51.55,51.56,51.49,51.52,18500.0,42.7938,42.8021,42.744,42.7689,18500.0
2010-12-07 14:10:00,51.52,51.53,51.47,51.49,17200.0,42.7689,42.7772,42.7274,42.744,17200.0
2010-12-07 14:15:00,51.49,51.5,51.45,51.47,14000.0,42.744,42.7523,42.7108,42.7274,14000.0
2010-12-07 14:20:00,51.48,51.48,51.47,51.47,13200.0,42.7357,42.7357,42.7274,42.7274,13200.0
2010-12-07 14:25:00,51.47,51.48,51.45,51.46,25000.0,42.7274,42.7357,42.7108,42.7191,25000.0
2010-12-07 14:30:00,51.47,51.51,51.47,51.49,14100.0,42.7274,42.7606,42.7274,42.744,14100.0
2010-12-07 14:35:00,51.49,51.51,51.46,51.49,39500.0,42.744,42.7606,42.7191,42.744,39500.0
2010-12-07 14:40:00,51.49,51.49,51.42,51.42,23400.0,42.744,42.744,42.6859,42.6859,23400.0
2010-12-07 14:45:00,51.42,51.45,51.42,51.43,26600.0,42.6859,42.7108,42.6859,42.6942,26600.0
2010-12-07 14:50:00,51.43,51.46,51.37,51.45,25400.0,42.6942,42.7191,42.6444,42.7108,25400.0
2010-12-07 14:55:00,51.45,51.47,51.37,51.38,43000.0,42.7108,42.7274,42.6444,42.6527,43000.0
2010-12-07 15:00:00,51.38,51.46,51.36,51.41,46400.0,42.6527,42.7191,42.6361,42.6776,46400.0
2010-12-07 15:05:00,51.41,51.45,51.4,51.43,51400.0,42.6776,42.7108,42.6693,42.6942,51400.0
2010-12-07 15:10:00,51.43,51.46,51.43,51.44,44600.0,42.6942,42.7191,42.6942,42.7025,44600.0
2010-12-07 15:15:00,51.44,51.45,51.38,51.44,55400.0,42.7025,42.7108,42.6527,42.7025,55400.0
2010-12-07 15:20:00,51.45,51.45,51.36,51.43,61300.0,42.7108,42.7108,42.6361,42.6942,61300.0
2010-12-07 15:25:00,51.43,51.46,51.41,51.43,54200.0,42.6942,42.7191,42.6776,42.6942,54200.0
2010-12-07 15:30:00,51.44,51.45,51.4,51.44,38500.0,42.7025,42.7108,42.6693,42.7025,38500.0
2010-12-07 15:35:00,51.44,51.47,51.42,51.45,55500.0,42.7025,42.7274,42.6859,42.7108,55500.0
2010-12-07 15:40:00,51.46,51.46,51.43,51.43,58400.0,42.7191,42.7191,42.6942,42.6942,58400.0
2010-12-07 15:45:00,51.43,51.49,51.41,51.43,87700.0,42.6942,42.744,42.6776,42.6942,87700.0
2010-12-07 15:50:00,51.43,51.44,51.33,51.35,102500.0,42.6942,42.7025,42.6112,42.6278,102500.0
2010-12-07 15:55:00,51.35,51.35,51.25,51.27,228400.0,42.6278,42.6278,42.5448,42.5614,228400.0
2010-12-08 09:30:00,51.34,51.51,51.31,51.38,25300.0,42.6195,42.7606,42.5946,42.6527,25300.0
2010-12-08 09:35:00,51.39,51.5,51.39,51.42,11500.0,42.661,42.7523,42.661,42.6859,11500.0
2010-12-08 09:40:00,51.39,51.41,51.27,51.37,19000.0,42.661,42.6776,42.5614,42.6444,19000.0
2010-12-08 09:45:00,51.38,51.45,51.33,51.38,11600.0,42.6527,42.7108,42.6112,42.6527,11600.0
2010-12-08 09:50:00,51.38,51.39,51.34,51.35,80000.0,42.6527,42.661,42.6195,42.6278,80000.0
2010-12-08 09:55:00,51.36,51.41,51.34,51.41,34300.0,42.6361,42.6776,42.6195,42.6776,34300.0
2010-12-08 10:00:00,51.42,51.47,51.4,51.46,21400.0,42.6859,42.7274,42.6693,42.7191,21400.0
2010-12-08 10:05:00,51.47,51.47,51.42,51.47,24700.0,42.7274,42.7274,42.6859,42.7274,24700.0
2010-12-08 10:10:00,51.47,51.47,51.4,51.46,23200.0,42.7274,42.7274,42.6693,42.7191,23200.0
2010-12-08 10:15:00,51.46,51.47,51.38,51.38,21600.0,42.7191,42.7274,42.6527,42.6527,21600.0
2010-12-08 10:20:00,51.38,51.43,51.3,51.43,27300.0,42.6527,42.6942,42.5863,42.6942,27300.0
2010-12-08 10:25:00,51.43,51.49,51.38,51.46,17800.0,42.6942,42.744,42.6527,42.7191,17800.0
2010-12-08 10:30:00,51.46,51.46,51.38,51.44,21500.0,42.7191,42.7191,42.6527,42.7025,21500.0
2010-12-08 10:35:00,51.44,51.44,51.31,51.35,40400.0,42.7025,42.7025,42.5946,42.6278,40400.0
2010-12-08 10:40:00,51.35,51.4,51.34,51.39,18800.0,42.6278,42.6693,42.6195,42.661,18800.0
2010-12-08 10:45:00,51.4,51.46,51.4,51.41,14400.0,42.6693,42.7191,42.6693,42.6776,14400.0
2010-12-08 10:50:00,51.41,51.51,51.39,51.51,25500.0,42.6776,42.7606,42.661,42.7606,25500.0
2010-12-08 10:55:00,51.51,51.52,51.46,51.5,34900.0,42.7606,42.7689,42.7191,42.7523,34900.0
2010-12-08 11:00:00,51.5,51.56,51.5,51.56,11800.0,42.7523,42.8021,42.7523,42.8021,11800.0
2010-12-08 11:05:00,51.55,51.56,51.55,51.56,26700.0,42.7938,42.8021,42.7938,42.8021,26700.0
2010-12-08 11:10:00,51.55,51.62,51.55,51.61,6700.0,42.7938,42.8519,42.7938,42.8436,6700.0
2010-12-08 11:15:00,51.62,51.64,51.58,51.64,18600.0,42.8519,42.8685,42.8187,42.8685,18600.0
2010-12-08 11:20:00,51.65,51.69,51.65,51.69,7700.0,42.8768,42.91,42.8768,42.91,7700.0
2010-12-08 11:25:00,51.68,51.76,51.67,51.75,19800.0,42.9017,42.9681,42.8934,42.9598,19800.0
2010-12-08 11:30:00,51.75,51.78,51.75,51.75,23300.0,42.9598,42.9847,42.9598,42.9598,23300.0
2010-12-08 11:35:00,51.76,51.77,51.74,51.76,16600.0,42.9681,42.9764,42.9515,42.9681,16600.0
2010-12-08 11:40:00,51.75,51.79,51.73,51.79,19200.0,42.9598,42.993,42.9432,42.993,19200.0
2010-12-08 11:45:00,51.79,51.81,51.79,51.81,11800.0,42.993,43.0096,42.993,43.0096,11800.0
2010-12-08 11:50:00,51.81,51.88,51.81,51.88,15100.0,43.0096,43.0678,43.0096,43.0678,15100.0
2010-12-08 11:55:00,51.87,51.87,51.8,51.85,21000.0,43.0594,43.0594,43.0013,43.0428,21000.0
2010-12-08 12:00:00,51.85,51.85,51.8,51.85,44000.0,43.0428,43.0428,43.0013,43.0428,44000.0
2010-12-08 12:05:00,51.85,51.89,51.82,51.89,33300.0,43.0428,43.0761,43.0179,43.0761,33300.0
2010-12-08 12:10:00,51.88,51.95,51.88,51.94,11300.0,43.0678,43.1259,43.0678,43.1176,11300.0
2010-12-08 12:15:00,51.95,51.95,51.91,51.92,26700.0,43.1259,43.1259,43.0927,43.101,26700.0
2010-12-08 12:20:00,51.92,51.96,51.92,51.95,11300.0,43.101,43.1342,43.101,43.1259,11300.0
2010-12-08 12:25:00,51.95,51.99,51.95,51.97,12200.0,43.1259,43.1591,43.1259,43.1425,12200.0
2010-12-08 12:30:00,51.97,51.98,51.94,51.96,12400.0,43.1425,43.1508,43.1176,43.1342,12400.0
2010-12-08 12:35:00,51.95,52.01,51.95,51.98,52800.0,43.1259,43.1757,43.1259,43.1508,52800.0
2010-12-08 12:40:00,51.98,51.99,51.95,51.97,14800.0,43.1508,43.1591,43.1259,43.1425,14800.0
2010-12-08 12:45:00,51.97,51.97,51.86,51.86,13900.0,43.1425,43.1425,43.0511,43.0511,13900.0
2010-12-08 12:50:00,51.86,51.87,51.8,51.81,12100.0,43.0511,43.0594,43.0013,43.0096,12100.0
2010-12-08 12:55:00,51.8,51.82,51.8,51.81,17000.0,43.0013,43.0179,43.0013,43.0096,17000.0
2010-12-08 13:00:00,51.81,51.9,51.81,51.9,21500.0,43.0096,43.0844,43.0096,43.0844,21500.0
2010-12-08 13:05:00,51.9,51.91,51.88,51.9,13500.0,43.0844,43.0927,43.0678,43.0844,13500.0
2010-12-08 13:10:00,51.9,51.92,51.9,51.9,20700.0,43.0844,43.101,43.0844,43.0844,20700.0
2010-12-08 13:15:00,51.9,51.91,51.86,51.87,9100.0,43.0844,43.0927,43.0511,43.0594,9100.0
2010-12-08 13:20:00,51.87,51.9,51.86,51.89,10600.0,43.0594,43.0844,43.0511,43.0761,10600.0
2010-12-08 13:25:00,51.9,51.92,51.86,51.89,8400.0,43.0844,43.101,43.0511,43.0761,8400.0
2010-12-08 13:30:00,51.88,51.91,51.86,51.89,11800.0,43.0678,43.0927,43.0511,43.0761,11800.0
2010-12-08 13:35:00,51.89,51.91,51.87,51.9,12400.0,43.0761,43.0927,43.0594,43.0844,12400.0
2010-12-08 13:40:00,51.9,51.95,51.89,51.93,22500.0,43.0844,43.1259,43.0761,43.1093,22500.0
2010-12-08 13:45:00,51.93,51.95,51.91,51.93,7400.0,43.1093,43.1259,43.0927,43.1093,7400.0
2010-12-08 13:50:00,51.91,51.93,51.9,51.92,7400.0,43.0927,43.1093,43.0844,43.101,7400.0
2010-12-08 13:55:00,51.92,51.93,51.91,51.91,7600.0,43.101,43.1093,43.0927,43.0927,7600.0
2010-12-08 14:00:00,51.9,51.91,51.85,51.85,11400.0,43.0844,43.0927,43.0428,43.0428,11400.0
2010-12-08 14:05:00,51.85,51.89,51.85,51.89,5500.0,43.0428,43.0761,43.0428,43.0761,5500.0
2010-12-08 14:10:00,51.88,51.88,51.86,51.86,11100.0,43.0678,43.0678,43.0511,43.0511,11100.0
2010-12-08 14:15:00,51.86,51.88,51.85,51.85,25900.0,43.0511,43.0678,43.0428,43.0428,25900.0
2010-12-08 14:20:00,51.85,51.86,51.82,51.85,22000.0,43.0428,43.0511,43.0179,43.0428,22000.0
2010-12-08 14:25:00,51.85,51.85,51.83,51.85,6500.0,43.0428,43.0428,43.0262,43.0428,6500.0
2010-12-08 14:30:00,51.85,51.86,51.84,51.85,15100.0,43.0428,43.0511,43.0345,43.0428,15100.0
2010-12-08 14:35:00,51.84,51.89,51.84,51.89,20900.0,43.0345,43.0761,43.0345,43.0761,20900.0
2010-12-08 14:40:00,51.88,51.97,51.87,51.96,29700.0,43.0678,43.1425,43.0594,43.1342,29700.0
2010-12-08 14:45:00,51.96,51.97,51.94,51.96,20300.0,43.1342,43.1425,43.1176,43.1342,20300.0
2010-12-08 14:50:00,51.96,52.01,51.96,52.0,26100.0,43.1342,43.1757,43.1342,43.1674,26100.0
2010-12-08 14:55:00,52.01,52.02,52.0,52.01,28500.0,43.1757,43.184,43.1674,43.1757,28500.0
2010-12-08 15:00:00,52.01,52.01,51.96,52.0,28700.0,43.1757,43.1757,43.1342,43.1674,28700.0
2010-12-08 15:05:00,52.0,52.02,51.99,52.0,18900.0,43.1674,43.184,43.1591,43.1674,18900.0
2010-12-08 15:10:00,52.0,52.01,51.95,51.96,16300.0,43.1674,43.1757,43.1259,43.1342,16300.0
2010-12-08 15:15:00,51.96,51.99,51.96,51.98,15100.0,43.1342,43.1591,43.1342,43.1508,15100.0
2010-12-08 15:20:00,51.97,52.02,51.97,52.02,30000.0,43.1425,43.184,43.1425,43.184,30000.0
2010-12-08 15:25:00,52.02,52.04,51.98,51.98,17500.0,43.184,43.2006,43.1508,43.1508,17500.0
2010-12-08 15:30:00,51.98,52.03,51.97,52.01,36800.0,43.1508,43.1923,43.1425,43.1757,36800.0
2010-12-08 15:35:00,52.01,52.04,51.98,51.99,21000.0,43.1757,43.2006,43.1508,43.1591,21000.0
2010-12-08 15:40:00,52.0,52.03,51.98,51.98,23900.0,43.1674,43.1923,43.1508,43.1508,23900.0
2010-12-08 15:45:00,51.98,52.02,51.92,51.98,76000.0,43.1508,43.184,43.101,43.1508,76000.0
2010-12-08 15:50:00,51.98,52.0,51.96,52.0,39400.0,43.1508,43.1674,43.1342,43.1674,39400.0
2010-12-08 15:55:00,52.01,52.09,52.01,52.02,163400.0,43.1757,43.2421,43.1757,43.184,163400.0
2010-12-09 09:30:00,52.41,52.5,52.22,52.49,78300.0,43.5077,43.5824,43.35,43.5741,78300.0
2010-12-09 09:35:00,52.49,52.74,52.46,52.74,29300.0,43.5741,43.7817,43.5492,43.7817,29300.0
2010-12-09 09:40:00,52.71,52.82,52.65,52.82,50300.0,43.7568,43.8481,43.707,43.8481,50300.0
2010-12-09 09:45:00,52.84,52.87,52.75,52.78,41500.0,43.8647,43.8896,43.79,43.8149,41500.0
2010-12-09 09:50:00,52.78,52.98,52.78,52.98,34400.0,43.8149,43.9809,43.8149,43.9809,34400.0
2010-12-09 09:55:00,52.97,53.12,52.94,53.11,64200.0,43.9726,44.0971,43.9477,44.0888,64200.0
2010-12-09 10:00:00,53.12,53.12,52.94,52.97,55100.0,44.0971,44.0971,43.9477,43.9726,55100.0
2010-12-09 10:05:00,52.98,52.98,52.8,52.8,30900.0,43.9809,43.9809,43.8315,43.8315,30900.0
2010-12-09 10:10:00,52.8,52.8,52.59,52.61,41900.0,43.8315,43.8315,43.6572,43.6738,41900.0
2010-12-09 10:15:00,52.61,52.67,52.59,52.63,48300.0,43.6738,43.7236,43.6572,43.6904,48300.0
2010-12-09 10:20:00,52.63,52.63,52.59,52.62,17600.0,43.6904,43.6904,43.6572,43.6821,17600.0
2010-12-09 10:25:00,52.62,52.63,52.55,52.57,36400.0,43.6821,43.6904,43.6239,43.6405,36400.0
2010-12-09 10:30:00,52.58,52.72,52.58,52.68,36100.0,43.6489,43.7651,43.6489,43.7319,36100.0
2010-12-09 10:35:00,52.68,52.71,52.65,52.65,21400.0,43.7319,43.7568,43.707,43.707,21400.0
2010-12-09 10:40:00,52.64,52.67,52.58,52.65,31500.0,43.6987,43.7236,43.6489,43.707,31500.0
2010-12-09 10:45:00,52.65,52.69,52.61,52.67,43000.0,43.707,43.7402,43.6738,43.7236,43000.0
2010-12-09 10:50:00,52.66,52.81,52.65,52.8,84600.0,43.7153,43.8398,43.707,43.8315,84600.0
2010-12-09 10:55:00,52.8,52.82,52.73,52.76,34900.0,43.8315,43.8481,43.7734,43.7983,34900.0
2010-12-09 11:00:00,52.77,52.84,52.75,52.81,27600.0,43.8066,43.8647,43.79,43.8398,27600.0
2010-12-09 11:05:00,52.82,52.84,52.78,52.82,68200.0,43.8481,43.8647,43.8149,43.8481,68200.0
2010-12-09 11:10:00,52.81,52.92,52.81,52.92,23400.0,43.8398,43.9311,43.8398,43.9311,23400.0
2010-12-09 11:15:00,52.92,52.99,52.9,52.98,18300.0,43.9311,43.9892,43.9145,43.9809,18300.0
2010-12-09 11:20:00,52.99,53.03,52.97,53.02,32400.0,43.9892,44.0224,43.9726,44.0141,32400.0
2010-12-09 11:25:00,53.01,53.02,52.9,52.9,24600.0,44.0058,44.0141,43.9145,43.9145,24600.0
2010-12-09 11:30:00,52.9,52.93,52.81,52.86,25300.0,43.9145,43.9394,43.8398,43.8813,25300.0
2010-12-09 11:35:00,52.86,52.9,52.86,52.9,13600.0,43.8813,43.9145,43.8813,43.9145,13600.0
2010-12-09 11:40:00,52.9,52.9,52.8,52.83,12500.0,43.9145,43.9145,43.8315,43.8564,12500.0
2010-12-09 11:45:00,52.82,52.85,52.76,52.78,21200.0,43.8481,43.873,43.7983,43.8149,21200.0
2010-12-09 11:50:00,52.77,52.82,52.73,52.82,15500.0,43.8066,43.8481,43.7734,43.8481,15500.0
2010-12-09 11:55:00,52.84,52.89,52.8,52.88,12400.0,43.8647,43.9062,43.8315,43.8979,12400.0
2010-12-09 12:00:00,52.87,52.88,52.83,52.88,10200.0,43.8896,43.8979,43.8564,43.8979,10200.0
2010-12-09 12:05:00,52.87,52.92,52.86,52.89,20700.0,43.8896,43.9311,43.8813,43.9062,20700.0
2010-12-09 12:10:00,52.89,52.93,52.88,52.91,12700.0,43.9062,43.9394,43.8979,43.9228,12700.0
2010-12-09 12:15:00,52.91,52.91,52.84,52.85,9400.0,43.9228,43.9228,43.8647,43.873,9400.0
2010-12-09 12:20:00,52.85,52.87,52.83,52.87,13000.0,43.873,43.8896,43.8564,43.8896,13000.0
2010-12-09 12:25:00,52.88,52.91,52.87,52.88,20900.0,43.8979,43.9228,43.8896,43.8979,20900.0
2010-12-09 12:30:00,52.87,52.87,52.8,52.87,20900.0,43.8896,43.8896,43.8315,43.8896,20900.0
2010-12-09 12:35:00,52.87,52.89,52.84,52.89,11300.0,43.8896,43.9062,43.8647,43.9062,11300.0
2010-12-09 12:40:00,52.89,52.91,52.86,52.87,16300.0,43.9062,43.9228,43.8813,43.8896,16300.0
2010-12-09 12:45:00,52.85,52.9,52.85,52.9,6800.0,43.873,43.9145,43.873,43.9145,6800.0
2010-12-09 12:50:00,52.91,52.93,52.88,52.93,10600.0,43.9228,43.9394,43.8979,43.9394,10600.0
2010-12-09 12:55:00,52.92,52.95,52.91,52.92,14500.0,43.9311,43.956,43.9228,43.9311,14500.0
2010-12-09 13:00:00,52.92,52.93,52.85,52.9,31500.0,43.9311,43.9394,43.873,43.9145,31500.0
2010-12-09 13:05:00,52.9,52.95,52.88,52.89,17500.0,43.9145,43.956,43.8979,43.9062,17500.0
2010-12-09 13:10:00,52.89,52.93,52.85,52.87,17400.0,43.9062,43.9394,43.873,43.8896,17400.0
2010-12-09 13:15:00,52.87,52.91,52.81,52.81,14700.0,43.8896,43.9228,43.8398,43.8398,14700.0
2010-12-09 13:20:00,52.81,52.83,52.76,52.77,8600.0,43.8398,43.8564,43.7983,43.8066,8600.0
2010-12-09 13:25:00,52.77,52.85,52.77,52.85,9000.0,43.8066,43.873,43.8066,43.873,9000.0
2010-12-09 13:30:00,52.85,52.89,52.76,52.76,15100.0,43.873,43.9062,43.7983,43.7983,15100.0
2010-12-09 13:35:00,52.77,52.83,52.76,52.82,17000.0,43.8066,43.8564,43.7983,43.8481,17000.0
2010-12-09 13:40:00,52.83,52.83,52.81,52.82,12800.0,43.8564,43.8564,43.8398,43.8481,12800.0
2010-12-09 13:45:00,52.83,52.84,52.8,52.83,24900.0,43.8564,43.8647,43.8315,43.8564,24900.0
2010-12-09 13:50:00,52.83,52.91,52.82,52.9,78500.0,43.8564,43.9228,43.8481,43.9145,78500.0
2010-12-09 13:55:00,52.9,52.96,52.89,52.95,41300.0,43.9145,43.9643,43.9062,43.956,41300.0
2010-12-09 14:00:00,52.94,52.96,52.92,52.96,37200.0,43.9477,43.9643,43.9311,43.9643,37200.0
2010-12-09 14:05:00,52.96,52.96,52.89,52.94,24000.0,43.9643,43.9643,43.9062,43.9477,24000.0
2010-12-09 14:10:00,52.94,52.97,52.91,52.95,37600.0,43.9477,43.9726,43.9228,43.956,37600.0
2010-12-09 14:15:00,52.96,52.97,52.92,52.92,49800.0,43.9643,43.9726,43.9311,43.9311,49800.0
2010-12-09 14:20:00,52.91,52.93,52.9,52.92,14900.0,43.9228,43.9394,43.9145,43.9311,14900.0
2010-12-09 14:25:00,52.93,52.97,52.92,52.93,12000.0,43.9394,43.9726,43.9311,43.9394,12000.0
2010-12-09 14:30:00,52.92,52.96,52.89,52.96,63400.0,43.9311,43.9643,43.9062,43.9643,63400.0
2010-12-09 14:35:00,52.96,53.0,52.95,53.0,34300.0,43.9643,43.9975,43.956,43.9975,34300.0
2010-12-09 14:40:00,53.0,53.02,52.94,52.95,30300.0,43.9975,44.0141,43.9477,43.956,30300.0
2010-12-09 14:45:00,52.94,52.98,52.88,52.88,26500.0,43.9477,43.9809,43.8979,43.8979,26500.0
2010-12-09 14:50:00,52.88,53.0,52.87,52.99,24900.0,43.8979,43.9975,43.8896,43.9892,24900.0
2010-12-09 14:55:00,52.99,53.02,52.97,53.01,27300.0,43.9892,44.0141,43.9726,44.0058,27300.0
2010-12-09 15:00:00,53.0,53.01,52.97,52.98,51900.0,43.9975,44.0058,43.9726,43.9809,51900.0
2010-12-09 15:05:00,52.98,53.01,52.97,53.01,22800.0,43.9809,44.0058,43.9726,44.0058,22800.0
2010-12-09 15:10:00,53.01,53.02,53.0,53.0,51600.0,44.0058,44.0141,43.9975,43.9975,51600.0
2010-12-09 15:15:00,53.0,53.01,52.97,52.98,47000.0,43.9975,44.0058,43.9726,43.9809,47000.0
2010-12-09 15:20:00,52.97,53.0,52.96,53.0,26400.0,43.9726,43.9975,43.9643,43.9975,26400.0
2010-12-09 15:25:00,52.99,53.01,52.97,52.99,50800.0,43.9892,44.0058,43.9726,43.9892,50800.0
2010-12-09 15:30:00,52.99,53.0,52.97,52.98,31600.0,43.9892,43.9975,43.9726,43.9809,31600.0
2010-12-09 15:35:00,52.97,53.0,52.95,53.0,31900.0,43.9726,43.9975,43.956,43.9975,31900.0
2010-12-09 15:40:00,53.0,53.1,52.99,53.08,60800.0,43.9975,44.0805,43.9892,44.0639,60800.0
2010-12-09 15:45:00,53.08,53.1,53.04,53.04,67700.0,44.0639,44.0805,44.0307,44.0307,67700.0
2010-12-09 15:50:00,53.05,53.05,52.98,53.0,87000.0,44.039,44.039,43.9809,43.9975,87000.0
2010-12-09 15:55:00,53.0,53.01,52.96,53.0,101700.0,43.9975,44.0058,43.9643,43.9975,101700.0
2010-12-10 09:30:00,53.09,53.34,53.0,53.31,27300.0,44.0722,44.2798,43.9975,44.2549,27300.0
2010-12-10 09:35:00,53.33,53.34,53.18,53.19,53600.0,44.2715,44.2798,44.1469,44.1552,53600.0
2010-12-10 09:40:00,53.18,53.18,53.07,53.13,62200.0,44.1469,44.1469,44.0556,44.1054,62200.0
2010-12-10 09:45:00,53.13,53.15,53.06,53.1,18400.0,44.1054,44.122,44.0473,44.0805,18400.0
2010-12-10 09:50:00,53.1,53.15,53.1,53.15,24200.0,44.0805,44.122,44.0805,44.122,24200.0
2010-12-10 09:55:00,53.15,53.17,53.05,53.08,30500.0,44.122,44.1386,44.039,44.0639,30500.0
2010-12-10 10:00:00,53.08,53.14,53.04,53.04,21500.0,44.0639,44.1137,44.0307,44.0307,21500.0
2010-12-10 10:05:00,53.03,53.07,53.0,53.01,18800.0,44.0224,44.0556,43.9975,44.0058,18800.0
2010-12-10 10:10:00,53.02,53.07,52.95,53.07,32600.0,44.0141,44.0556,43.956,44.0556,32600.0
2010-12-10 10:15:00,53.07,53.1,52.99,53.0,39300.0,44.0556,44.0805,43.9892,43.9975,39300.0
2010-12-10 10:20:00,53.0,53.03,52.99,53.0,30200.0,43.9975,44.0224,43.9892,43.9975,30200.0
2010-12-10 10:25:00,53.01,53.06,52.96,53.03,33700.0,44.0058,44.0473,43.9643,44.0224,33700.0
2010-12-10 10:30:00,53.03,53.06,53.01,53.03,31400.0,44.0224,44.0473,44.0058,44.0224,31400.0
2010-12-10 10:35:00,53.02,53.03,52.96,53.0,11600.0,44.0141,44.0224,43.9643,43.9975,11600.0
2010-12-10 10:40:00,53.0,53.04,52.96,53.04,10400.0,43.9975,44.0307,43.9643,44.0307,10400.0
2010-12-10 10:45:00,53.04,53.06,52.97,53.0,36900.0,44.0307,44.0473,43.9726,43.9975,36900.0
2010-12-10 10:50:00,53.0,53.02,52.97,53.01,30400.0,43.9975,44.0141,43.9726,44.0058,30400.0
2010-12-10 10:55:00,53.01,53.01,52.95,52.97,20000.0,44.0058,44.0058,43.956,43.9726,20000.0
2010-12-10 11:00:00,52.96,52.96,52.86,52.86,24200.0,43.9643,43.9643,43.8813,43.8813,24200.0
2010-12-10 11:05:00,52.86,52.89,52.84,52.85,27500.0,43.8813,43.9062,43.8647,43.873,27500.0
2010-12-10 11:10:00,52.86,52.87,52.84,52.86,19700.0,43.8813,43.8896,43.8647,43.8813,19700.0
2010-12-10 11:15:00,52.86,52.9,52.84,52.9,48800.0,43.8813,43.9145,43.8647,43.9145,48800.0
2010-12-10 11:20:00,52.89,52.99,52.88,52.99,12700.0,43.9062,43.9892,43.8979,43.9892,12700.0
2010-12-10 11:25:00,52.98,53.0,52.95,52.96,14300.0,43.9809,43.9975,43.956,43.9643,14300.0
2010-12-10 11:30:00,52.95,53.01,52.95,52.99,34700.0,43.956,44.0058,43.956,43.9892,34700.0
2010-12-10 11:35:00,52.99,53.0,52.96,52.97,16800.0,43.9892,43.9975,43.9643,43.9726,16800.0
2010-12-10 11:40:00,52.97,52.98,52.95,52.96,23900.0,43.9726,43.9809,43.956,43.9643,23900.0
2010-12-10 11:45:00,52.96,52.96,52.95,52.96,32500.0,43.9643,43.9643,43.956,43.9643,32500.0
2010-12-10 11:50:00,52.95,52.96,52.91,52.95,28900.0,43.956,43.9643,43.9228,43.956,28900.0
2010-12-10 11:55:00,52.95,52.97,52.93,52.95,47600.0,43.956,43.9726,43.9394,43.956,47600.0
2010-12-10 12:00:00,52.96,52.96,52.89,52.91,23700.0,43.9643,43.9643,43.9062,43.9228,23700.0
2010-12-10 12:05:00,52.9,52.94,52.9,52.94,44000.0,43.9145,43.9477,43.9145,43.9477,44000.0
2010-12-10 12:10:00,52.95,52.97,52.94,52.96,9000.0,43.956,43.9726,43.9477,43.9643,9000.0
2010-12-10 12:15:00,52.97,52.97,52.95,52.96,18200.0,43.9726,43.9726,43.956,43.9643,18200.0
2010-12-10 12:20:00,52.96,52.98,52.95,52.96,11600.0,43.9643,43.9809,43.956,43.9643,11600.0
2010-12-10 12:25:00,52.96,52.98,52.92,52.96,35500.0,43.9643,43.9809,43.9311,43.9643,35500.0
2010-12-10 12:30:00,52.96,53.01,52.95,53.0,14500.0,43.9643,44.0058,43.956,43.9975,14500.0
2010-12-10 12:35:00,52.99,52.99,52.93,52.95,25900.0,43.9892,43.9892,43.9394,43.956,25900.0
2010-12-10 12:40:00,52.95,52.96,52.91,52.94,50400.0,43.956,43.9643,43.9228,43.9477,50400.0
2010-12-10 12:45:00,52.93,52.97,52.92,52.95,23200.0,43.9394,43.9726,43.9311,43.956,23200.0
2010-12-10 12:50:00,52.97,52.97,52.95,52.95,15300.0,43.9726,43.9726,43.956,43.956,15300.0
2010-12-10 12:55:00,52.96,52.96,52.92,52.96,29100.0,43.9643,43.9643,43.9311,43.9643,29100.0
2010-12-10 13:00:00,52.94,52.98,52.94,52.96,20000.0,43.9477,43.9809,43.9477,43.9643,20000.0
2010-12-10 13:05:00,52.95,52.98,52.94,52.98,18600.0,43.956,43.9809,43.9477,43.9809,18600.0
2010-12-10 13:10:00,52.98,53.0,52.97,53.0,8600.0,43.9809,43.9975,43.9726,43.9975,8600.0
2010-12-10 13:15:00,53.0,53.07,52.99,52.99,47800.0,43.9975,44.0556,43.9892,43.9892,47800.0
2010-12-10 13:20:00,52.99,53.02,52.99,53.0,20200.0,43.9892,44.0141,43.9892,43.9975,20200.0
2010-12-10 13:25:00,53.0,53.03,52.99,53.02,16200.0,43.9975,44.0224,43.9892,44.0141,16200.0
2010-12-10 13:30:00,53.03,53.03,53.02,53.03,16100.0,44.0224,44.0224,44.0141,44.0224,16100.0
2010-12-10 13:35:00,53.03,53.03,53.01,53.02,16500.0,44.0224,44.0224,44.0058,44.0141,16500.0
2010-12-10 13:40:00,53.02,53.02,52.99,52.99,24600.0,44.0141,44.0141,43.9892,43.9892,24600.0
2010-12-10 13:45:00,53.0,53.02,52.97,53.0,28100.0,43.9975,44.0141,43.9726,43.9975,28100.0
2010-12-10 13:50:00,53.0,53.04,53.0,53.03,10100.0,43.9975,44.0307,43.9975,44.0224,10100.0
2010-12-10 13:55:00,53.02,53.11,53.02,53.11,32300.0,44.0141,44.0888,44.0141,44.0888,32300.0
2010-12-10 14:00:00,53.12,53.12,53.0,53.01,40500.0,44.0971,44.0971,43.9975,44.0058,40500.0
2010-12-10 14:05:00,53.01,53.07,53.01,53.07,12000.0,44.0058,44.0556,44.0058,44.0556,12000.0
2010-12-10 14:10:00,53.06,53.09,53.06,53.08,8600.0,44.0473,44.0722,44.0473,44.0639,8600.0
2010-12-10 14:15:00,53.07,53.07,53.05,53.07,10800.0,44.0556,44.0556,44.039,44.0556,10800.0
2010-12-10 14:20:00,53.06,53.08,53.05,53.06,16800.0,44.0473,44.0639,44.039,44.0473,16800.0
2010-12-10 14:25:00,53.06,53.07,53.03,53.04,17000.0,44.0473,44.0556,44.0224,44.0307,17000.0
2010-12-10 14:30:00,53.05,53.09,53.05,53.06,10900.0,44.039,44.0722,44.039,44.0473,10900.0
2010-12-10 14:35:00,53.07,53.09,53.06,53.08,11800.0,44.0556,44.0722,44.0473,44.0639,11800.0
2010-12-10 14:40:00,53.08,53.1,53.06,53.07,30100.0,44.0639,44.0805,44.0473,44.0556,30100.0
2010-12-10 14:45:00,53.08,53.09,53.06,53.08,19300.0,44.0639,44.0722,44.0473,44.0639,19300.0
2010-12-10 14:50:00,53.08,53.09,53.07,53.08,10900.0,44.0639,44.0722,44.0556,44.0639,10900.0
2010-12-10 14:55:00,53.08,53.08,53.04,53.04,27600.0,44.0639,44.0639,44.0307,44.0307,27600.0
2010-12-10 15:00:00,53.05,53.07,53.03,53.04,39200.0,44.039,44.0556,44.0224,44.0307,39200.0
2010-12-10 15:05:00,53.05,53.06,53.02,53.03,56900.0,44.039,44.0473,44.0141,44.0224,56900.0
2010-12-10 15:10:00,53.03,53.05,53.02,53.05,19700.0,44.0224,44.039,44.0141,44.039,19700.0
2010-12-10 15:15:00,53.05,53.05,53.0,53.02,30500.0,44.039,44.039,43.9975,44.0141,30500.0
2010-12-10 15:20:00,53.02,53.02,53.0,53.01,34900.0,44.0141,44.0141,43.9975,44.0058,34900.0
2010-12-10 15:25:00,53.01,53.03,52.99,53.03,38800.0,44.0058,44.0224,43.9892,44.0224,38800.0
2010-12-10 15:30:00,53.03,53.03,52.99,53.03,81600.0,44.0224,44.0224,43.9892,44.0224,81600.0
2010-12-10 15:35:00,53.03,53.03,53.0,53.02,25600.0,44.0224,44.0224,43.9975,44.0141,25600.0
2010-12-10 15:40:00,53.02,53.06,53.0,53.01,56500.0,44.0141,44.0473,43.9975,44.0058,56500.0
2010-12-10 15:45:00,53.01,53.06,52.99,53.01,106800.0,44.0058,44.0473,43.9892,44.0058,106800.0
2010-12-10 15:50:00,53.02,53.06,52.98,53.06,139700.0,44.0141,44.0473,43.9809,44.0473,139700.0
2010-12-10 15:55:00,53.05,53.06,52.99,53.01,112400.0,44.039,44.0473,43.9892,44.0058,112400.0
2010-12-13 09:30:00,53.22,53.22,52.94,53.01,26900.0,44.1801,44.1801,43.9477,44.0058,26900.0
2010-12-13 09:35:00,53.05,53.05,52.85,52.98,18000.0,44.039,44.039,43.873,43.9809,18000.0
2010-12-13 09:40:00,52.98,53.13,52.88,53.04,76000.0,43.9809,44.1054,43.8979,44.0307,76000.0
2010-12-13 09:45:00,53.0,53.14,53.0,53.13,25100.0,43.9975,44.1137,43.9975,44.1054,25100.0
2010-12-13 09:50:00,53.14,53.26,53.13,53.23,36500.0,44.1137,44.2133,44.1054,44.1884,36500.0
2010-12-13 09:55:00,53.23,53.3,53.2,53.22,43700.0,44.1884,44.2466,44.1635,44.1801,43700.0
2010-12-13 10:00:00,53.22,53.24,53.13,53.2,39300.0,44.1801,44.1967,44.1054,44.1635,39300.0
2010-12-13 10:05:00,53.17,53.2,53.14,53.15,19800.0,44.1386,44.1635,44.1137,44.122,19800.0
2010-12-13 10:10:00,53.15,53.16,53.08,53.11,22700.0,44.122,44.1303,44.0639,44.0888,22700.0
2010-12-13 10:15:00,53.11,53.19,53.1,53.18,16900.0,44.0888,44.1552,44.0805,44.1469,16900.0
2010-12-13 10:20:00,53.18,53.23,53.17,53.18,28900.0,44.1469,44.1884,44.1386,44.1469,28900.0
2010-12-13 10:25:00,53.17,53.21,53.13,53.13,30900.0,44.1386,44.1718,44.1054,44.1054,30900.0
2010-12-13 10:30:00,53.11,53.2,53.11,53.19,47100.0,44.0888,44.1635,44.0888,44.1552,47100.0
2010-12-13 10:35:00,53.2,53.35,53.2,53.33,38200.0,44.1635,44.2881,44.1635,44.2715,38200.0
2010-12-13 10:40:00,53.33,53.33,53.26,53.26,12700.0,44.2715,44.2715,44.2133,44.2133,12700.0
2010-12-13 10:45:00,53.26,53.33,53.23,53.31,13300.0,44.2133,44.2715,44.1884,44.2549,13300.0
2010-12-13 10:50:00,53.31,53.31,53.27,53.28,5000.0,44.2549,44.2549,44.2216,44.2299,5000.0
2010-12-13 10:55:00,53.3,53.32,53.26,53.27,11400.0,44.2466,44.2632,44.2133,44.2216,11400.0
2010-12-13 11:00:00,53.27,53.27,53.19,53.21,18800.0,44.2216,44.2216,44.1552,44.1718,18800.0
2010-12-13 11:05:00,53.21,53.22,53.14,53.21,16200.0,44.1718,44.1801,44.1137,44.1718,16200.0
2010-12-13 11:10:00,53.21,53.23,53.2,53.2,16000.0,44.1718,44.1884,44.1635,44.1635,16000.0
2010-12-13 11:15:00,53.19,53.25,53.18,53.23,24600.0,44.1552,44.205,44.1469,44.1884,24600.0
2010-12-13 11:20:00,53.23,53.25,53.16,53.16,17500.0,44.1884,44.205,44.1303,44.1303,17500.0
2010-12-13 11:25:00,53.15,53.17,53.1,53.13,13600.0,44.122,44.1386,44.0805,44.1054,13600.0
2010-12-13 11:30:00,53.13,53.19,53.11,53.13,10600.0,44.1054,44.1552,44.0888,44.1054,10600.0
2010-12-13 11:35:00,53.13,53.13,53.1,53.12,24400.0,44.1054,44.1054,44.0805,44.0971,24400.0
2010-12-13 11:40:00,53.12,53.12,53.09,53.1,7700.0,44.0971,44.0971,44.0722,44.0805,7700.0
2010-12-13 11:45:00,53.11,53.16,53.1,53.16,15100.0,44.0888,44.1303,44.0805,44.1303,15100.0
2010-12-13 11:50:00,53.16,53.19,53.12,53.12,9900.0,44.1303,44.1552,44.0971,44.0971,9900.0
2010-12-13 11:55:00,53.12,53.24,53.12,53.24,28000.0,44.0971,44.1967,44.0971,44.1967,28000.0
2010-12-13 12:00:00,53.24,53.27,53.14,53.14,26300.0,44.1967,44.2216,44.1137,44.1137,26300.0
2010-12-13 12:05:00,53.14,53.18,53.13,53.13,10000.0,44.1137,44.1469,44.1054,44.1054,10000.0
2010-12-13 12:10:00,53.13,53.21,53.13,53.15,15200.0,44.1054,44.1718,44.1054,44.122,15200.0
2010-12-13 12:15:00,53.15,53.22,53.11,53.19,33100.0,44.122,44.1801,44.0888,44.1552,33100.0
2010-12-13 12:20:00,53.19,53.19,53.14,53.19,22200.0,44.1552,44.1552,44.1137,44.1552,22200.0
2010-12-13 12:25:00,53.18,53.19,53.14,53.14,6700.0,44.1469,44.1552,44.1137,44.1137,6700.0
2010-12-13 12:30:00,53.14,53.18,53.13,53.14,6800.0,44.1137,44.1469,44.1054,44.1137,6800.0
2010-12-13 12:35:00,53.15,53.2,53.15,53.18,12800.0,44.122,44.1635,44.122,44.1469,12800.0
2010-12-13 12:40:00,53.19,53.21,53.18,53.18,11900.0,44.1552,44.1718,44.1469,44.1469,11900.0
2010-12-13 12:45:00,53.19,53.2,53.19,53.19,3300.0,44.1552,44.1635,44.1552,44.1552,3300.0
2010-12-13 12:50:00,53.19,53.21,53.17,53.17,10100.0,44.1552,44.1718,44.1386,44.1386,10100.0
2010-12-13 12:55:00,53.17,53.19,53.16,53.19,6700.0,44.1386,44.1552,44.1303,44.1552,6700.0
2010-12-13 13:00:00,53.18,53.19,53.15,53.17,9400.0,44.1469,44.1552,44.122,44.1386,9400.0
2010-12-13 13:05:00,53.16,53.17,53.13,53.14,9900.0,44.1303,44.1386,44.1054,44.1137,9900.0
2010-12-13 13:10:00,53.14,53.15,53.12,53.12,8400.0,44.1137,44.122,44.0971,44.0971,8400.0
2010-12-13 13:15:00,53.12,53.13,53.1,53.13,10200.0,44.0971,44.1054,44.0805,44.1054,10200.0
2010-12-13 13:20:00,53.13,53.18,53.13,53.15,10200.0,44.1054,44.1469,44.1054,44.122,10200.0
2010-12-13 13:25:00,53.14,53.17,53.13,53.14,7400.0,44.1137,44.1386,44.1054,44.1137,7400.0
2010-12-13 13:30:00,53.14,53.14,53.08,53.09,8300.0,44.1137,44.1137,44.0639,44.0722,8300.0
2010-12-13 13:35:00,53.09,53.1,53.08,53.09,3300.0,44.0722,44.0805,44.0639,44.0722,3300.0
2010-12-13 13:40:00,53.1,53.1,53.08,53.09,4300.0,44.0805,44.0805,44.0639,44.0722,4300.0
2010-12-13 13:45:00,53.09,53.11,53.08,53.08,7100.0,44.0722,44.0888,44.0639,44.0639,7100.0
2010-12-13 13:50:00,53.08,53.1,53.05,53.1,11500.0,44.0639,44.0805,44.039,44.0805,11500.0
2010-12-13 13:55:00,53.09,53.13,53.07,53.13,14500.0,44.0722,44.1054,44.0556,44.1054,14500.0
2010-12-13 14:00:00,53.13,53.16,53.1,53.1,14300.0,44.1054,44.1303,44.0805,44.0805,14300.0
2010-12-13 14:05:00,53.11,53.15,53.11,53.14,9400.0,44.0888,44.122,44.0888,44.1137,9400.0
2010-12-13 14:10:00,53.15,53.15,53.14,53.14,6100.0,44.122,44.122,44.1137,44.1137,6100.0
2010-12-13 14:15:00,53.15,53.16,53.13,53.13,5700.0,44.122,44.1303,44.1054,44.1054,5700.0
2010-12-13 14:20:00,53.14,53.14,53.12,53.14,6600.0,44.1137,44.1137,44.0971,44.1137,6600.0
2010-12-13 14:25:00,53.14,53.2,53.13,53.18,14200.0,44.1137,44.1635,44.1054,44.1469,14200.0
2010-12-13 14:30:00,53.17,53.21,53.15,53.2,11100.0,44.1386,44.1718,44.122,44.1635,11100.0
2010-12-13 14:35:00,53.2,53.21,53.16,53.19,7000.0,44.1635,44.1718,44.1303,44.1552,7000.0
2010-12-13 14:40:00,53.18,53.19,53.15,53.17,10400.0,44.1469,44.1552,44.122,44.1386,10400.0
2010-12-13 14:45:00,53.17,53.18,53.15,53.17,4900.0,44.1386,44.1469,44.122,44.1386,4900.0
2010-12-13 14:50:00,53.17,53.17,53.14,53.15,6700.0,44.1386,44.1386,44.1137,44.122,6700.0
2010-12-13 14:55:00,53.16,53.16,53.13,53.14,11100.0,44.1303,44.1303,44.1054,44.1137,11100.0
2010-12-13 15:00:00,53.14,53.17,53.13,53.17,16200.0,44.1137,44.1386,44.1054,44.1386,16200.0
2010-12-13 15:05:00,53.17,53.19,53.15,53.17,12100.0,44.1386,44.1552,44.122,44.1386,12100.0
2010-12-13 15:10:00,53.17,53.18,53.16,53.17,7700.0,44.1386,44.1469,44.1303,44.1386,7700.0
2010-12-13 15:15:00,53.18,53.2,53.16,53.19,14000.0,44.1469,44.1635,44.1303,44.1552,14000.0
2010-12-13 15:20:00,53.19,53.19,53.16,53.18,7700.0,44.1552,44.1552,44.1303,44.1469,7700.0
2010-12-13 15:25:00,53.18,53.24,53.18,53.2,13800.0,44.1469,44.1967,44.1469,44.1635,13800.0
2010-12-13 15:30:00,53.19,53.21,53.16,53.17,22300.0,44.1552,44.1718,44.1303,44.1386,22300.0
2010-12-13 15:35:00,53.17,53.26,53.17,53.25,26300.0,44.1386,44.2133,44.1386,44.205,26300.0
2010-12-13 15:40:00,53.26,53.26,53.22,53.22,27100.0,44.2133,44.2133,44.1801,44.1801,27100.0
2010-12-13 15:45:00,53.22,53.24,53.14,53.19,37200.0,44.1801,44.1967,44.1137,44.1552,37200.0
2010-12-13 15:50:00,53.18,53.21,53.17,53.18,19700.0,44.1469,44.1718,44.1386,44.1469,19700.0
2010-12-13 15:55:00,53.19,53.19,53.09,53.11,79400.0,44.1552,44.1552,44.0722,44.0888,79400.0
2010-12-14 09:30:00,53.21,53.49,53.21,53.49,20500.0,44.1718,44.4043,44.1718,44.4043,20500.0
2010-12-14 09:35:00,53.5,53.63,53.48,53.49,28200.0,44.4126,44.5205,44.396,44.4043,28200.0
2010-12-14 09:40:00,53.49,53.61,53.45,53.53,21800.0,44.4043,44.5039,44.3711,44.4375,21800.0
2010-12-14 09:45:00,53.54,53.63,53.54,53.59,10600.0,44.4458,44.5205,44.4458,44.4873,10600.0
2010-12-14 09:50:00,53.61,53.84,53.59,53.83,26200.0,44.5039,44.6948,44.4873,44.6865,26200.0
2010-12-14 09:55:00,53.83,53.84,53.76,53.79,18900.0,44.6865,44.6948,44.6284,44.6533,18900.0
2010-12-14 10:00:00,53.8,53.95,53.79,53.95,27500.0,44.6616,44.7861,44.6533,44.7861,27500.0
2010-12-14 10:05:00,53.95,53.98,53.91,53.95,37400.0,44.7861,44.811,44.7529,44.7861,37400.0
2010-12-14 10:10:00,53.97,54.08,53.96,54.05,27600.0,44.8027,44.8941,44.7944,44.8692,27600.0
2010-12-14 10:15:00,54.05,54.16,54.05,54.14,30600.0,44.8692,44.9605,44.8692,44.9439,30600.0
2010-12-14 10:20:00,54.16,54.16,54.05,54.08,16800.0,44.9605,44.9605,44.8692,44.8941,16800.0
2010-12-14 10:25:00,54.08,54.08,53.96,53.99,15600.0,44.8941,44.8941,44.7944,44.8194,15600.0
2010-12-14 10:30:00,53.99,54.06,53.99,53.99,5400.0,44.8194,44.8775,44.8194,44.8194,5400.0
2010-12-14 10:35:00,53.99,54.01,53.95,53.95,3700.0,44.8194,44.836,44.7861,44.7861,3700.0
2010-12-14 10:40:00,53.94,53.98,53.92,53.96,8000.0,44.7778,44.811,44.7612,44.7944,8000.0
2010-12-14 10:45:00,53.97,54.01,53.92,53.94,12900.0,44.8027,44.836,44.7612,44.7778,12900.0
2010-12-14 10:50:00,53.94,53.96,53.86,53.89,8600.0,44.7778,44.7944,44.7114,44.7363,8600.0
2010-12-14 10:55:00,53.88,53.91,53.84,53.84,7700.0,44.728,44.7529,44.6948,44.6948,7700.0
2010-12-14 11:00:00,53.86,53.97,53.85,53.97,12200.0,44.7114,44.8027,44.7031,44.8027,12200.0
2010-12-14 11:05:00,53.95,53.99,53.9,53.92,10700.0,44.7861,44.8194,44.7446,44.7612,10700.0
2010-12-14 11:10:00,53.91,53.96,53.9,53.93,9300.0,44.7529,44.7944,44.7446,44.7695,9300.0
2010-12-14 11:15:00,53.92,53.99,53.92,53.99,9200.0,44.7612,44.8194,44.7612,44.8194,9200.0
2010-12-14 11:20:00,53.99,54.02,53.96,54.01,9700.0,44.8194,44.8443,44.7944,44.836,9700.0
2010-12-14 11:25:00,54.0,54.01,53.97,54.0,4600.0,44.8277,44.836,44.8027,44.8277,4600.0
2010-12-14 11:30:00,54.01,54.02,53.99,53.99,6100.0,44.836,44.8443,44.8194,44.8194,6100.0
2010-12-14 11:35:00,54.0,54.03,54.0,54.01,4400.0,44.8277,44.8526,44.8277,44.836,4400.0
2010-12-14 11:40:00,54.01,54.02,53.96,53.99,9400.0,44.836,44.8443,44.7944,44.8194,9400.0
2010-12-14 11:45:00,54.0,54.0,53.94,53.98,9000.0,44.8277,44.8277,44.7778,44.811,9000.0
2010-12-14 11:50:00,53.98,53.99,53.9,53.91,7900.0,44.811,44.8194,44.7446,44.7529,7900.0
2010-12-14 11:55:00,53.91,53.94,53.9,53.92,4400.0,44.7529,44.7778,44.7446,44.7612,4400.0
2010-12-14 12:00:00,53.92,53.93,53.91,53.92,5600.0,44.7612,44.7695,44.7529,44.7612,5600.0
2010-12-14 12:05:00,53.92,53.96,53.92,53.95,7100.0,44.7612,44.7944,44.7612,44.7861,7100.0
2010-12-14 12:10:00,53.94,53.98,53.92,53.96,10200.0,44.7778,44.811,44.7612,44.7944,10200.0
2010-12-14 12:15:00,53.97,54.01,53.97,54.0,10000.0,44.8027,44.836,44.8027,44.8277,10000.0
2010-12-14 12:20:00,54.0,54.07,54.0,54.04,15800.0,44.8277,44.8858,44.8277,44.8609,15800.0
2010-12-14 12:25:00,54.04,54.08,54.04,54.08,8000.0,44.8609,44.8941,44.8609,44.8941,8000.0
2010-12-14 12:30:00,54.08,54.08,53.98,53.99,8600.0,44.8941,44.8941,44.811,44.8194,8600.0
2010-12-14 12:35:00,53.99,54.09,53.98,54.08,30800.0,44.8194,44.9024,44.811,44.8941,30800.0
2010-12-14 12:40:00,54.07,54.1,54.07,54.09,9400.0,44.8858,44.9107,44.8858,44.9024,9400.0
2010-12-14 12:45:00,54.08,54.14,54.08,54.12,8600.0,44.8941,44.9439,44.8941,44.9273,8600.0
2010-12-14 12:50:00,54.11,54.15,54.09,54.15,10800.0,44.919,44.9522,44.9024,44.9522,10800.0
2010-12-14 12:55:00,54.15,54.22,54.13,54.18,23800.0,44.9522,45.0103,44.9356,44.9771,23800.0
2010-12-14 13:00:00,54.18,54.21,54.15,54.16,12600.0,44.9771,45.002,44.9522,44.9605,12600.0
2010-12-14 13:05:00,54.16,54.2,54.16,54.17,6400.0,44.9605,44.9937,44.9605,44.9688,6400.0
2010-12-14 13:10:00,54.18,54.21,54.17,54.2,9900.0,44.9771,45.002,44.9688,44.9937,9900.0
2010-12-14 13:15:00,54.19,54.21,54.18,54.19,5500.0,44.9854,45.002,44.9771,44.9854,5500.0
2010-12-14 13:20:00,54.19,54.19,54.17,54.19,4100.0,44.9854,44.9854,44.9688,44.9854,4100.0
2010-12-14 13:25:00,54.18,54.2,54.15,54.19,10700.0,44.9771,44.9937,44.9522,44.9854,10700.0
2010-12-14 13:30:00,54.18,54.19,54.13,54.14,9900.0,44.9771,44.9854,44.9356,44.9439,9900.0
2010-12-14 13:35:00,54.14,54.15,54.12,54.15,8900.0,44.9439,44.9522,44.9273,44.9522,8900.0
2010-12-14 13:40:00,54.15,54.2,54.12,54.19,15100.0,44.9522,44.9937,44.9273,44.9854,15100.0
2010-12-14 13:45:00,54.2,54.29,54.19,54.26,45600.0,44.9937,45.0684,44.9854,45.0435,45600.0
2010-12-14 13:50:00,54.27,54.32,54.26,54.29,36100.0,45.0518,45.0933,45.0435,45.0684,36100.0
2010-12-14 13:55:00,54.27,54.31,54.27,54.31,15400.0,45.0518,45.085,45.0518,45.085,15400.0
2010-12-14 14:00:00,54.3,54.3,54.2,54.2,11600.0,45.0767,45.0767,44.9937,44.9937,11600.0
2010-12-14 14:05:00,54.19,54.36,54.17,54.22,66900.0,44.9854,45.1265,44.9688,45.0103,66900.0
2010-12-14 14:10:00,54.22,54.27,54.19,54.27,13600.0,45.0103,45.0518,44.9854,45.0518,13600.0
2010-12-14 14:15:00,54.27,54.35,54.13,54.24,27400.0,45.0518,45.1182,44.9356,45.0269,27400.0
2010-12-14 14:20:00,54.24,54.29,54.18,54.19,17300.0,45.0269,45.0684,44.9771,44.9854,17300.0
2010-12-14 14:25:00,54.19,54.22,54.13,54.14,13800.0,44.9854,45.0103,44.9356,44.9439,13800.0
2010-12-14 14:30:00,54.14,54.21,54.14,54.17,23700.0,44.9439,45.002,44.9439,44.9688,23700.0
2010-12-14 14:35:00,54.18,54.2,54.17,54.17,13200.0,44.9771,44.9937,44.9688,44.9688,13200.0
2010-12-14 14:40:00,54.17,54.18,54.08,54.09,17000.0,44.9688,44.9771,44.8941,44.9024,17000.0
2010-12-14 14:45:00,54.08,54.13,54.06,54.09,17800.0,44.8941,44.9356,44.8775,44.9024,17800.0
2010-12-14 14:50:00,54.09,54.11,54.05,54.1,11700.0,44.9024,44.919,44.8692,44.9107,11700.0
2010-12-14 14:55:00,54.09,54.12,54.05,54.11,8600.0,44.9024,44.9273,44.8692,44.919,8600.0
2010-12-14 15:00:00,54.12,54.12,54.07,54.09,9200.0,44.9273,44.9273,44.8858,44.9024,9200.0
2010-12-14 15:05:00,54.09,54.11,54.04,54.08,11200.0,44.9024,44.919,44.8609,44.8941,11200.0
2010-12-14 15:10:00,54.08,54.1,54.02,54.02,11700.0,44.8941,44.9107,44.8443,44.8443,11700.0
2010-12-14 15:15:00,54.02,54.02,53.93,53.96,11600.0,44.8443,44.8443,44.7695,44.7944,11600.0
2010-12-14 15:20:00,53.96,53.99,53.92,53.96,13400.0,44.7944,44.8194,44.7612,44.7944,13400.0
2010-12-14 15:25:00,53.96,53.99,53.92,53.95,12300.0,44.7944,44.8194,44.7612,44.7861,12300.0
2010-12-14 15:30:00,53.95,53.96,53.9,53.9,24400.0,44.7861,44.7944,44.7446,44.7446,24400.0
2010-12-14 15:35:00,53.91,53.93,53.84,53.9,30400.0,44.7529,44.7695,44.6948,44.7446,30400.0
2010-12-14 15:40:00,53.91,53.97,53.9,53.92,20300.0,44.7529,44.8027,44.7446,44.7612,20300.0
2010-12-14 15:45:00,53.92,53.98,53.92,53.96,47500.0,44.7612,44.811,44.7612,44.7944,47500.0
2010-12-14 15:50:00,53.96,54.08,53.94,54.01,83000.0,44.7944,44.8941,44.7778,44.836,83000.0
2010-12-14 15:55:00,54.01,54.08,54.01,54.05,96500.0,44.836,44.8941,44.836,44.8692,96500.0
2010-12-15 09:30:00,53.59,53.74,53.5,53.64,87800.0,44.4873,44.6118,44.4126,44.5288,87800.0
2010-12-15 09:35:00,53.6,53.72,53.58,53.68,32400.0,44.4956,44.5952,44.479,44.562,32400.0
2010-12-15 09:40:00,53.7,53.95,53.65,53.82,51200.0,44.5786,44.7861,44.5371,44.6782,51200.0
2010-12-15 09:45:00,53.81,53.95,53.79,53.92,30000.0,44.6699,44.7861,44.6533,44.7612,30000.0
2010-12-15 09:50:00,53.92,53.94,53.78,53.83,33000.0,44.7612,44.7778,44.645,44.6865,33000.0
2010-12-15 09:55:00,53.83,53.96,53.8,53.96,27700.0,44.6865,44.7944,44.6616,44.7944,27700.0
2010-12-15 10:00:00,53.93,53.96,53.84,53.88,20200.0,44.7695,44.7944,44.6948,44.728,20200.0
2010-12-15 10:05:00,53.89,53.89,53.79,53.79,27300.0,44.7363,44.7363,44.6533,44.6533,27300.0
2010-12-15 10:10:00,53.79,53.9,53.79,53.89,5600.0,44.6533,44.7446,44.6533,44.7363,5600.0
2010-12-15 10:15:00,53.9,53.9,53.84,53.85,39400.0,44.7446,44.7446,44.6948,44.7031,39400.0
2010-12-15 10:20:00,53.85,53.85,53.78,53.78,28300.0,44.7031,44.7031,44.645,44.645,28300.0
2010-12-15 10:25:00,53.8,53.8,53.75,53.8,24800.0,44.6616,44.6616,44.6201,44.6616,24800.0
2010-12-15 10:30:00,53.8,53.86,53.79,53.86,36200.0,44.6616,44.7114,44.6533,44.7114,36200.0
2010-12-15 10:35:00,53.86,53.95,53.83,53.83,55600.0,44.7114,44.7861,44.6865,44.6865,55600.0
2010-12-15 10:40:00,53.84,53.9,53.83,53.88,28800.0,44.6948,44.7446,44.6865,44.728,28800.0
2010-12-15 10:45:00,53.89,53.91,53.85,53.88,34000.0,44.7363,44.7529,44.7031,44.728,34000.0
2010-12-15 10:50:00,53.89,53.94,53.86,53.92,20500.0,44.7363,44.7778,44.7114,44.7612,20500.0
2010-12-15 10:55:00,53.93,53.94,53.87,53.94,16600.0,44.7695,44.7778,44.7197,44.7778,16600.0
2010-12-15 11:00:00,53.94,54.01,53.93,53.94,23000.0,44.7778,44.836,44.7695,44.7778,23000.0
2010-12-15 11:05:00,53.94,53.95,53.81,53.87,60600.0,44.7778,44.7861,44.6699,44.7197,60600.0
2010-12-15 11:10:00,53.87,53.91,53.85,53.88,74800.0,44.7197,44.7529,44.7031,44.728,74800.0
2010-12-15 11:15:00,53.88,53.96,53.85,53.96,64200.0,44.728,44.7944,44.7031,44.7944,64200.0
2010-12-15 11:20:00,53.94,53.96,53.92,53.94,19500.0,44.7778,44.7944,44.7612,44.7778,19500.0
2010-12-15 11:25:00,53.94,53.97,53.94,53.96,11300.0,44.7778,44.8027,44.7778,44.7944,11300.0
2010-12-15 11:30:00,53.96,53.96,53.89,53.92,14600.0,44.7944,44.7944,44.7363,44.7612,14600.0
2010-12-15 11:35:00,53.92,53.92,53.87,53.89,19600.0,44.7612,44.7612,44.7197,44.7363,19600.0
2010-12-15 11:40:00,53.89,53.89,53.87,53.88,19600.0,44.7363,44.7363,44.7197,44.728,19600.0
2010-12-15 11:45:00,53.88,53.88,53.82,53.83,20900.0,44.728,44.728,44.6782,44.6865,20900.0
2010-12-15 11:50:00,53.83,53.84,53.81,53.83,11000.0,44.6865,44.6948,44.6699,44.6865,11000.0
2010-12-15 11:55:00,53.83,53.88,53.82,53.84,13700.0,44.6865,44.728,44.6782,44.6948,13700.0
2010-12-15 12:00:00,53.84,53.86,53.84,53.85,4900.0,44.6948,44.7114,44.6948,44.7031,4900.0
2010-12-15 12:05:00,53.86,53.87,53.85,53.87,11800.0,44.7114,44.7197,44.7031,44.7197,11800.0
2010-12-15 12:10:00,53.87,53.9,53.86,53.88,31200.0,44.7197,44.7446,44.7114,44.728,31200.0
2010-12-15 12:15:00,53.89,53.91,53.88,53.9,26900.0,44.7363,44.7529,44.728,44.7446,26900.0
2010-12-15 12:20:00,53.9,53.93,53.89,53.9,12200.0,44.7446,44.7695,44.7363,44.7446,12200.0
2010-12-15 12:25:00,53.9,53.93,53.9,53.9,9300.0,44.7446,44.7695,44.7446,44.7446,9300.0
2010-12-15 12:30:00,53.91,53.92,53.9,53.9,16100.0,44.7529,44.7612,44.7446,44.7446,16100.0
2010-12-15 12:35:00,53.91,53.93,53.86,53.87,41200.0,44.7529,44.7695,44.7114,44.7197,41200.0
2010-12-15 12:40:00,53.86,53.88,53.83,53.84,16200.0,44.7114,44.728,44.6865,44.6948,16200.0
2010-12-15 12:45:00,53.85,53.87,53.84,53.86,37100.0,44.7031,44.7197,44.6948,44.7114,37100.0
2010-12-15 12:50:00,53.86,53.88,53.81,53.84,28000.0,44.7114,44.728,44.6699,44.6948,28000.0
2010-12-15 12:55:00,53.84,53.86,53.81,53.82,13900.0,44.6948,44.7114,44.6699,44.6782,13900.0
2010-12-15 13:00:00,53.82,53.82,53.74,53.77,28300.0,44.6782,44.6782,44.6118,44.6367,28300.0
2010-12-15 13:05:00,53.78,53.83,53.78,53.8,29400.0,44.645,44.6865,44.645,44.6616,29400.0
2010-12-15 13:10:00,53.8,53.82,53.76,53.77,15500.0,44.6616,44.6782,44.6284,44.6367,15500.0
2010-12-15 13:15:00,53.76,53.77,53.75,53.75,20100.0,44.6284,44.6367,44.6201,44.6201,20100.0
2010-12-15 13:20:00,53.75,53.79,53.74,53.76,36700.0,44.6201,44.6533,44.6118,44.6284,36700.0
2010-12-15 13:25:00,53.76,53.82,53.74,53.79,24800.0,44.6284,44.6782,44.6118,44.6533,24800.0
2010-12-15 13:30:00,53.79,53.79,53.75,53.75,22600.0,44.6533,44.6533,44.6201,44.6201,22600.0
2010-12-15 13:35:00,53.75,53.79,53.75,53.75,32400.0,44.6201,44.6533,44.6201,44.6201,32400.0
2010-12-15 13:40:00,53.75,53.75,53.71,53.74,19500.0,44.6201,44.6201,44.5869,44.6118,19500.0
2010-12-15 13:45:00,53.75,53.78,53.74,53.77,19200.0,44.6201,44.645,44.6118,44.6367,19200.0
2010-12-15 13:50:00,53.76,53.78,53.74,53.75,14200.0,44.6284,44.645,44.6118,44.6201,14200.0
2010-12-15 13:55:00,53.75,53.76,53.74,53.75,13800.0,44.6201,44.6284,44.6118,44.6201,13800.0
2010-12-15 14:00:00,53.75,53.76,53.74,53.75,34500.0,44.6201,44.6284,44.6118,44.6201,34500.0
2010-12-15 14:05:00,53.75,53.76,53.73,53.73,19400.0,44.6201,44.6284,44.6035,44.6035,19400.0
2010-12-15 14:10:00,53.73,53.74,53.69,53.7,18000.0,44.6035,44.6118,44.5703,44.5786,18000.0
2010-12-15 14:15:00,53.7,53.75,53.7,53.73,19800.0,44.5786,44.6201,44.5786,44.6035,19800.0
2010-12-15 14:20:00,53.73,53.75,53.7,53.72,55600.0,44.6035,44.6201,44.5786,44.5952,55600.0
2010-12-15 14:25:00,53.72,53.72,53.65,53.65,28000.0,44.5952,44.5952,44.5371,44.5371,28000.0
2010-12-15 14:30:00,53.64,53.64,53.58,53.63,30400.0,44.5288,44.5288,44.479,44.5205,30400.0
2010-12-15 14:35:00,53.64,53.64,53.55,53.55,27000.0,44.5288,44.5288,44.4541,44.4541,27000.0
2010-12-15 14:40:00,53.56,53.61,53.52,53.58,15900.0,44.4624,44.5039,44.4292,44.479,15900.0
2010-12-15 14:45:00,53.58,53.66,53.57,53.57,23400.0,44.479,44.5454,44.4707,44.4707,23400.0
2010-12-15 14:50:00,53.56,53.59,53.53,53.55,31800.0,44.4624,44.4873,44.4375,44.4541,31800.0
2010-12-15 14:55:00,53.54,53.56,53.49,53.56,46800.0,44.4458,44.4624,44.4043,44.4624,46800.0
2010-12-15 15:00:00,53.56,53.58,53.55,53.55,33400.0,44.4624,44.479,44.4541,44.4541,33400.0
2010-12-15 15:05:00,53.55,53.63,53.51,53.63,71900.0,44.4541,44.5205,44.4209,44.5205,71900.0
2010-12-15 15:10:00,53.63,53.65,53.6,53.63,44200.0,44.5205,44.5371,44.4956,44.5205,44200.0
2010-12-15 15:15:00,53.63,53.65,53.63,53.64,15400.0,44.5205,44.5371,44.5205,44.5288,15400.0
2010-12-15 15:20:00,53.63,53.67,53.59,53.67,22000.0,44.5205,44.5537,44.4873,44.5537,22000.0
2010-12-15 15:25:00,53.68,53.7,53.63,53.64,13500.0,44.562,44.5786,44.5205,44.5288,13500.0
2010-12-15 15:30:00,53.63,53.64,53.6,53.63,25300.0,44.5205,44.5288,44.4956,44.5205,25300.0
2010-12-15 15:35:00,53.64,53.68,53.62,53.64,32200.0,44.5288,44.562,44.5122,44.5288,32200.0
2010-12-15 15:40:00,53.64,53.66,53.62,53.64,45900.0,44.5288,44.5454,44.5122,44.5288,45900.0
2010-12-15 15:45:00,53.63,53.65,53.55,53.63,99100.0,44.5205,44.5371,44.4541,44.5205,99100.0
2010-12-15 15:50:00,53.62,53.62,53.55,53.56,82600.0,44.5122,44.5122,44.4541,44.4624,82600.0
2010-12-15 15:55:00,53.56,53.62,53.5,53.6,194300.0,44.4624,44.5122,44.4126,44.4956,194300.0
2010-12-16 09:30:00,53.55,53.67,53.31,53.31,21900.0,44.4541,44.5537,44.2549,44.2549,21900.0
2010-12-16 09:35:00,53.39,53.43,53.29,53.33,39300.0,44.3213,44.3545,44.2383,44.2715,39300.0
2010-12-16 09:40:00,53.33,53.35,53.17,53.17,32200.0,44.2715,44.2881,44.1386,44.1386,32200.0
2010-12-16 09:45:00,53.17,53.27,53.13,53.27,43200.0,44.1386,44.2216,44.1054,44.2216,43200.0
2010-12-16 09:50:00,53.27,53.4,53.26,53.33,20200.0,44.2216,44.3296,44.2133,44.2715,20200.0
2010-12-16 09:55:00,53.33,53.4,53.21,53.23,20700.0,44.2715,44.3296,44.1718,44.1884,20700.0
2010-12-16 10:00:00,53.24,53.43,53.2,53.41,39200.0,44.1967,44.3545,44.1635,44.3379,39200.0
2010-12-16 10:05:00,53.4,53.41,53.28,53.34,21400.0,44.3296,44.3379,44.2299,44.2798,21400.0
2010-12-16 10:10:00,53.33,53.38,53.28,53.35,26200.0,44.2715,44.313,44.2299,44.2881,26200.0
2010-12-16 10:15:00,53.34,53.4,53.26,53.4,21700.0,44.2798,44.3296,44.2133,44.3296,21700.0
2010-12-16 10:20:00,53.42,53.43,53.31,53.4,23600.0,44.3462,44.3545,44.2549,44.3296,23600.0
2010-12-16 10:25:00,53.39,53.42,53.34,53.35,16700.0,44.3213,44.3462,44.2798,44.2881,16700.0
2010-12-16 10:30:00,53.35,53.43,53.35,53.37,13300.0,44.2881,44.3545,44.2881,44.3047,13300.0
2010-12-16 10:35:00,53.36,53.44,53.35,53.4,43100.0,44.2964,44.3628,44.2881,44.3296,43100.0
2010-12-16 10:40:00,53.4,53.43,53.38,53.41,21900.0,44.3296,44.3545,44.313,44.3379,21900.0
2010-12-16 10:45:00,53.4,53.41,53.34,53.37,27400.0,44.3296,44.3379,44.2798,44.3047,27400.0
2010-12-16 10:50:00,53.37,53.43,53.35,53.4,17700.0,44.3047,44.3545,44.2881,44.3296,17700.0
2010-12-16 10:55:00,53.41,53.49,53.4,53.48,6900.0,44.3379,44.4043,44.3296,44.396,6900.0
2010-12-16 11:00:00,53.48,53.49,53.44,53.45,10700.0,44.396,44.4043,44.3628,44.3711,10700.0
2010-12-16 11:05:00,53.45,53.45,53.36,53.41,28900.0,44.3711,44.3711,44.2964,44.3379,28900.0
2010-12-16 11:10:00,53.41,53.56,53.41,53.55,17300.0,44.3379,44.4624,44.3379,44.4541,17300.0
2010-12-16 11:15:00,53.55,53.66,53.54,53.66,10100.0,44.4541,44.5454,44.4458,44.5454,10100.0
2010-12-16 11:20:00,53.66,53.72,53.66,53.7,11900.0,44.5454,44.5952,44.5454,44.5786,11900.0
2010-12-16 11:25:00,53.7,53.8,53.67,53.71,72500.0,44.5786,44.6616,44.5537,44.5869,72500.0
2010-12-16 11:30:00,53.72,53.8,53.72,53.76,21900.0,44.5952,44.6616,44.5952,44.6284,21900.0
2010-12-16 11:35:00,53.77,53.8,53.73,53.73,11700.0,44.6367,44.6616,44.6035,44.6035,11700.0
2010-12-16 11:40:00,53.74,53.74,53.73,53.74,4200.0,44.6118,44.6118,44.6035,44.6118,4200.0
2010-12-16 11:45:00,53.73,53.77,53.71,53.71,20400.0,44.6035,44.6367,44.5869,44.5869,20400.0
2010-12-16 11:50:00,53.72,53.75,53.72,53.72,7400.0,44.5952,44.6201,44.5952,44.5952,7400.0
2010-12-16 11:55:00,53.72,53.77,53.72,53.74,13600.0,44.5952,44.6367,44.5952,44.6118,13600.0
2010-12-16 12:00:00,53.75,53.75,53.73,53.73,3700.0,44.6201,44.6201,44.6035,44.6035,3700.0
2010-12-16 12:05:00,53.73,53.73,53.67,53.67,6100.0,44.6035,44.6035,44.5537,44.5537,6100.0
2010-12-16 12:10:00,53.67,53.68,53.66,53.66,4300.0,44.5537,44.562,44.5454,44.5454,4300.0
2010-12-16 12:15:00,53.67,53.67,53.63,53.65,11100.0,44.5537,44.5537,44.5205,44.5371,11100.0
2010-12-16 12:20:00,53.64,53.65,53.62,53.63,5700.0,44.5288,44.5371,44.5122,44.5205,5700.0
2010-12-16 12:25:00,53.62,53.63,53.56,53.56,16400.0,44.5122,44.5205,44.4624,44.4624,16400.0
2010-12-16 12:30:00,53.57,53.66,53.57,53.64,38900.0,44.4707,44.5454,44.4707,44.5288,38900.0
2010-12-16 12:35:00,53.65,53.66,53.64,53.65,40600.0,44.5371,44.5454,44.5288,44.5371,40600.0
2010-12-16 12:40:00,53.65,53.65,53.62,53.65,51400.0,44.5371,44.5371,44.5122,44.5371,51400.0
2010-12-16 12:45:00,53.65,53.7,53.64,53.7,47400.0,44.5371,44.5786,44.5288,44.5786,47400.0
2010-12-16 12:50:00,53.71,53.84,53.71,53.84,8700.0,44.5869,44.6948,44.5869,44.6948,8700.0
2010-12-16 12:55:00,53.84,53.89,53.83,53.87,20700.0,44.6948,44.7363,44.6865,44.7197,20700.0
2010-12-16 13:00:00,53.86,53.89,53.85,53.89,11000.0,44.7114,44.7363,44.7031,44.7363,11000.0
2010-12-16 13:05:00,53.88,53.89,53.87,53.89,6100.0,44.728,44.7363,44.7197,44.7363,6100.0
2010-12-16 13:10:00,53.89,53.89,53.87,53.88,6400.0,44.7363,44.7363,44.7197,44.728,6400.0
2010-12-16 13:15:00,53.88,53.94,53.87,53.94,22600.0,44.728,44.7778,44.7197,44.7778,22600.0
2010-12-16 13:20:00,53.94,53.96,53.91,53.92,16400.0,44.7778,44.7944,44.7529,44.7612,16400.0
2010-12-16 13:25:00,53.92,53.92,53.91,53.92,6500.0,44.7612,44.7612,44.7529,44.7612,6500.0
2010-12-16 13:30:00,53.92,53.92,53.87,53.87,13300.0,44.7612,44.7612,44.7197,44.7197,13300.0
2010-12-16 13:35:00,53.88,53.94,53.87,53.92,43100.0,44.728,44.7778,44.7197,44.7612,43100.0
2010-12-16 13:40:00,53.92,53.94,53.89,53.9,22300.0,44.7612,44.7778,44.7363,44.7446,22300.0
2010-12-16 13:45:00,53.9,53.95,53.89,53.92,11900.0,44.7446,44.7861,44.7363,44.7612,11900.0
2010-12-16 13:50:00,53.94,53.95,53.91,53.94,13100.0,44.7778,44.7861,44.7529,44.7778,13100.0
2010-12-16 13:55:00,53.95,54.04,53.95,54.02,82300.0,44.7861,44.8609,44.7861,44.8443,82300.0
2010-12-16 14:00:00,54.01,54.02,54.0,54.01,11800.0,44.836,44.8443,44.8277,44.836,11800.0
2010-12-16 14:05:00,54.01,54.04,54.01,54.03,17800.0,44.836,44.8609,44.836,44.8526,17800.0
2010-12-16 14:10:00,54.03,54.03,54.01,54.02,12300.0,44.8526,44.8526,44.836,44.8443,12300.0
2010-12-16 14:15:00,54.02,54.1,54.02,54.06,28700.0,44.8443,44.9107,44.8443,44.8775,28700.0
2010-12-16 14:20:00,54.06,54.06,54.01,54.04,21200.0,44.8775,44.8775,44.836,44.8609,21200.0
2010-12-16 14:25:00,54.04,54.04,53.99,54.01,14900.0,44.8609,44.8609,44.8194,44.836,14900.0
2010-12-16 14:30:00,54.0,54.02,53.98,54.02,21200.0,44.8277,44.8443,44.811,44.8443,21200.0
2010-12-16 14:35:00,54.03,54.03,53.99,53.99,14200.0,44.8526,44.8526,44.8194,44.8194,14200.0
2010-12-16 14:40:00,54.0,54.01,53.96,53.97,22300.0,44.8277,44.836,44.7944,44.8027,22300.0
2010-12-16 14:45:00,53.98,54.07,53.97,54.06,54500.0,44.811,44.8858,44.8027,44.8775,54500.0
2010-12-16 14:50:00,54.06,54.12,54.05,54.12,58200.0,44.8775,44.9273,44.8692,44.9273,58200.0
2010-12-16 14:55:00,54.12,54.13,54.08,54.08,23700.0,44.9273,44.9356,44.8941,44.8941,23700.0
2010-12-16 15:00:00,54.08,54.18,54.08,54.14,28500.0,44.8941,44.9771,44.8941,44.9439,28500.0
2010-12-16 15:05:00,54.15,54.17,54.12,54.16,15500.0,44.9522,44.9688,44.9273,44.9605,15500.0
2010-12-16 15:10:00,54.16,54.18,54.13,54.16,16300.0,44.9605,44.9771,44.9356,44.9605,16300.0
2010-12-16 15:15:00,54.16,54.16,54.15,54.15,27100.0,44.9605,44.9605,44.9522,44.9522,27100.0
2010-12-16 15:20:00,54.15,54.18,54.14,54.17,65000.0,44.9522,44.9771,44.9439,44.9688,65000.0
2010-12-16 15:25:00,54.18,54.25,54.17,54.24,56900.0,44.9771,45.0352,44.9688,45.0269,56900.0
2010-12-16 15:30:00,54.24,54.26,54.23,54.24,58500.0,45.0269,45.0435,45.0186,45.0269,58500.0
2010-12-16 15:35:00,54.25,54.32,54.24,54.32,69600.0,45.0352,45.0933,45.0269,45.0933,69600.0
2010-12-16 15:40:00,54.32,54.35,54.31,54.33,56100.0,45.0933,45.1182,45.085,45.1016,56100.0
2010-12-16 15:45:00,54.33,54.36,54.31,54.32,77900.0,45.1016,45.1265,45.085,45.0933,77900.0
2010-12-16 15:50:00,54.32,54.33,54.29,54.29,75900.0,45.0933,45.1016,45.0684,45.0684,75900.0
2010-12-16 15:55:00,54.3,54.39,54.3,54.37,68700.0,45.0767,45.1514,45.0767,45.1348,68700.0
2010-12-17 09:30:00,54.35,54.38,54.2,54.31,346700.0,45.1182,45.1431,44.9937,45.085,346700.0
2010-12-17 09:35:00,54.31,54.37,54.12,54.28,22000.0,45.085,45.1348,44.9273,45.0601,22000.0
2010-12-17 09:40:00,54.29,54.39,54.04,54.1,27400.0,45.0684,45.1514,44.8609,44.9107,27400.0
2010-12-17 09:45:00,54.1,54.24,54.1,54.2,6800.0,44.9107,45.0269,44.9107,44.9937,6800.0
2010-12-17 09:50:00,54.19,54.19,54.06,54.11,11600.0,44.9854,44.9854,44.8775,44.919,11600.0
2010-12-17 09:55:00,54.12,54.24,54.12,54.23,6000.0,44.9273,45.0269,44.9273,45.0186,6000.0
2010-12-17 10:00:00,54.22,54.25,54.19,54.2,28200.0,45.0103,45.0352,44.9854,44.9937,28200.0
2010-12-17 10:05:00,54.21,54.25,54.2,54.23,11200.0,45.002,45.0352,44.9937,45.0186,11200.0
2010-12-17 10:10:00,54.22,54.25,54.2,54.25,16000.0,45.0103,45.0352,44.9937,45.0352,16000.0
2010-12-17 10:15:00,54.25,54.25,54.16,54.19,32900.0,45.0352,45.0352,44.9605,44.9854,32900.0
2010-12-17 10:20:00,54.23,54.34,54.17,54.26,38100.0,45.0186,45.1099,44.9688,45.0435,38100.0
2010-12-17 10:25:00,54.25,54.3,54.24,54.26,12200.0,45.0352,45.0767,45.0269,45.0435,12200.0
2010-12-17 10:30:00,54.26,54.3,54.24,54.26,13600.0,45.0435,45.0767,45.0269,45.0435,13600.0
2010-12-17 10:35:00,54.25,54.26,54.16,54.18,31200.0,45.0352,45.0435,44.9605,44.9771,31200.0
2010-12-17 10:40:00,54.18,54.26,54.18,54.23,39500.0,44.9771,45.0435,44.9771,45.0186,39500.0
2010-12-17 10:45:00,54.21,54.31,54.2,54.24,16200.0,45.002,45.085,44.9937,45.0269,16200.0
2010-12-17 10:50:00,54.25,54.33,54.24,54.32,12700.0,45.0352,45.1016,45.0269,45.0933,12700.0
2010-12-17 10:55:00,54.33,54.33,54.27,54.28,10800.0,45.1016,45.1016,45.0518,45.0601,10800.0
2010-12-17 11:00:00,54.29,54.31,54.24,54.3,15400.0,45.0684,45.085,45.0269,45.0767,15400.0
2010-12-17 11:05:00,54.3,54.31,54.23,54.26,8700.0,45.0767,45.085,45.0186,45.0435,8700.0
2010-12-17 11:10:00,54.27,54.27,54.22,54.22,8800.0,45.0518,45.0518,45.0103,45.0103,8800.0
2010-12-17 11:15:00,54.22,54.23,54.18,54.21,25700.0,45.0103,45.0186,44.9771,45.002,25700.0
2010-12-17 11:20:00,54.22,54.24,54.19,54.24,22200.0,45.0103,45.0269,44.9854,45.0269,22200.0
2010-12-17 11:25:00,54.24,54.24,54.18,54.21,17300.0,45.0269,45.0269,44.9771,45.002,17300.0
2010-12-17 11:30:00,54.21,54.24,54.2,54.21,10600.0,45.002,45.0269,44.9937,45.002,10600.0
2010-12-17 11:35:00,54.2,54.2,54.18,54.19,7400.0,44.9937,44.9937,44.9771,44.9854,7400.0
2010-12-17 11:40:00,54.19,54.27,54.15,54.26,31800.0,44.9854,45.0518,44.9522,45.0435,31800.0
2010-12-17 11:45:00,54.26,54.3,54.25,54.25,14100.0,45.0435,45.0767,45.0352,45.0352,14100.0
2010-12-17 11:50:00,54.24,54.26,54.23,54.24,6200.0,45.0269,45.0435,45.0186,45.0269,6200.0
2010-12-17 11:55:00,54.23,54.23,54.21,54.23,6600.0,45.0186,45.0186,45.002,45.0186,6600.0
2010-12-17 12:00:00,54.24,54.27,54.23,54.27,9700.0,45.0269,45.0518,45.0186,45.0518,9700.0
2010-12-17 12:05:00,54.27,54.29,54.26,54.29,10900.0,45.0518,45.0684,45.0435,45.0684,10900.0
2010-12-17 12:10:00,54.28,54.33,54.28,54.32,9300.0,45.0601,45.1016,45.0601,45.0933,9300.0
2010-12-17 12:15:00,54.31,54.36,54.31,54.33,17100.0,45.085,45.1265,45.085,45.1016,17100.0
2010-12-17 12:20:00,54.34,54.34,54.32,54.33,7000.0,45.1099,45.1099,45.0933,45.1016,7000.0
2010-12-17 12:25:00,54.32,54.37,54.31,54.36,14900.0,45.0933,45.1348,45.085,45.1265,14900.0
2010-12-17 12:30:00,54.37,54.38,54.37,54.37,3400.0,45.1348,45.1431,45.1348,45.1348,3400.0
2010-12-17 12:35:00,54.37,54.37,54.33,54.33,6100.0,45.1348,45.1348,45.1016,45.1016,6100.0
2010-12-17 12:40:00,54.33,54.35,54.31,54.34,5000.0,45.1016,45.1182,45.085,45.1099,5000.0
2010-12-17 12:45:00,54.33,54.38,54.33,54.38,7100.0,45.1016,45.1431,45.1016,45.1431,7100.0
2010-12-17 12:50:00,54.38,54.4,54.37,54.4,7800.0,45.1431,45.1597,45.1348,45.1597,7800.0
2010-12-17 12:55:00,54.4,54.4,54.37,54.38,5800.0,45.1597,45.1597,45.1348,45.1431,5800.0
2010-12-17 13:00:00,54.38,54.42,54.38,54.41,8800.0,45.1431,45.1763,45.1431,45.168,8800.0
2010-12-17 13:05:00,54.4,54.46,54.4,54.44,17600.0,45.1597,45.2095,45.1597,45.1929,17600.0
2010-12-17 13:10:00,54.44,54.47,54.42,54.45,42700.0,45.1929,45.2178,45.1763,45.2012,42700.0
2010-12-17 13:15:00,54.46,54.49,54.46,54.49,10800.0,45.2095,45.2344,45.2095,45.2344,10800.0
2010-12-17 13:20:00,54.49,54.54,54.47,54.54,14200.0,45.2344,45.2759,45.2178,45.2759,14200.0
2010-12-17 13:25:00,54.53,54.53,54.46,54.46,13800.0,45.2676,45.2676,45.2095,45.2095,13800.0
2010-12-17 13:30:00,54.45,54.45,54.43,54.45,6000.0,45.2012,45.2012,45.1846,45.2012,6000.0
2010-12-17 13:35:00,54.45,54.46,54.43,54.46,4400.0,45.2012,45.2095,45.1846,45.2095,4400.0
2010-12-17 13:40:00,54.45,54.49,54.42,54.47,11600.0,45.2012,45.2344,45.1763,45.2178,11600.0
2010-12-17 13:45:00,54.46,54.51,54.42,54.51,11400.0,45.2095,45.251,45.1763,45.251,11400.0
2010-12-17 13:50:00,54.49,54.49,54.44,54.47,10500.0,45.2344,45.2344,45.1929,45.2178,10500.0
2010-12-17 13:55:00,54.48,54.49,54.45,54.47,20700.0,45.2261,45.2344,45.2012,45.2178,20700.0
2010-12-17 14:00:00,54.48,54.5,54.45,54.48,29000.0,45.2261,45.2427,45.2012,45.2261,29000.0
2010-12-17 14:05:00,54.48,54.49,54.43,54.45,11500.0,45.2261,45.2344,45.1846,45.2012,11500.0
2010-12-17 14:10:00,54.44,54.5,54.44,54.5,44500.0,45.1929,45.2427,45.1929,45.2427,44500.0
2010-12-17 14:15:00,54.51,54.53,54.49,54.51,17700.0,45.251,45.2676,45.2344,45.251,17700.0
2010-12-17 14:20:00,54.52,54.52,54.48,54.51,7400.0,45.2593,45.2593,45.2261,45.251,7400.0
2010-12-17 14:25:00,54.5,54.5,54.47,54.49,9200.0,45.2427,45.2427,45.2178,45.2344,9200.0
2010-12-17 14:30:00,54.48,54.51,54.47,54.51,11300.0,45.2261,45.251,45.2178,45.251,11300.0
2010-12-17 14:35:00,54.52,54.52,54.49,54.5,10900.0,45.2593,45.2593,45.2344,45.2427,10900.0
2010-12-17 14:40:00,54.52,54.53,54.49,54.52,11800.0,45.2593,45.2676,45.2344,45.2593,11800.0
2010-12-17 14:45:00,54.51,54.51,54.46,54.49,13500.0,45.251,45.251,45.2095,45.2344,13500.0
2010-12-17 14:50:00,54.5,54.5,54.46,54.47,9800.0,45.2427,45.2427,45.2095,45.2178,9800.0
2010-12-17 14:55:00,54.47,54.51,54.46,54.47,13400.0,45.2178,45.251,45.2095,45.2178,13400.0
2010-12-17 15:00:00,54.47,54.48,54.46,54.47,12300.0,45.2178,45.2261,45.2095,45.2178,12300.0
2010-12-17 15:05:00,54.47,54.51,54.47,54.5,16600.0,45.2178,45.251,45.2178,45.2427,16600.0
2010-12-17 15:10:00,54.5,54.51,54.46,54.5,15300.0,45.2427,45.251,45.2095,45.2427,15300.0
2010-12-17 15:15:00,54.51,54.51,54.49,54.49,13200.0,45.251,45.251,45.2344,45.2344,13200.0
2010-12-17 15:20:00,54.49,54.51,54.45,54.46,25000.0,45.2344,45.251,45.2012,45.2095,25000.0
2010-12-17 15:25:00,54.46,54.47,54.45,54.46,9800.0,45.2095,45.2178,45.2012,45.2095,9800.0
2010-12-17 15:30:00,54.46,54.49,54.46,54.49,13100.0,45.2095,45.2344,45.2095,45.2344,13100.0
2010-12-17 15:35:00,54.49,54.52,54.47,54.48,43900.0,45.2344,45.2593,45.2178,45.2261,43900.0
2010-12-17 15:40:00,54.47,54.55,54.46,54.54,37900.0,45.2178,45.2842,45.2095,45.2759,37900.0
2010-12-17 15:45:00,54.54,54.55,54.51,54.52,38000.0,45.2759,45.2842,45.251,45.2593,38000.0
2010-12-17 15:50:00,54.52,54.55,54.51,54.53,35900.0,45.2593,45.2842,45.251,45.2676,35900.0
2010-12-17 15:55:00,54.54,54.59,54.52,54.58,71700.0,45.2759,45.3174,45.2593,45.3091,71700.0
2010-12-20 09:30:00,54.69,54.99,54.69,54.91,44400.0,45.4004,45.6495,45.4004,45.5831,44400.0
2010-12-20 09:35:00,54.94,55.0,54.86,54.96,40400.0,45.608,45.6578,45.5416,45.6246,40400.0
2010-12-20 09:40:00,54.95,55.0,54.94,54.98,57200.0,45.6163,45.6578,45.608,45.6412,57200.0
2010-12-20 09:45:00,54.97,54.99,54.93,54.96,42400.0,45.6329,45.6495,45.5997,45.6246,42400.0
2010-12-20 09:50:00,54.96,54.98,54.83,54.86,18700.0,45.6246,45.6412,45.5167,45.5416,18700.0
2010-12-20 09:55:00,54.85,54.86,54.73,54.8,29800.0,45.5333,45.5416,45.4337,45.4918,29800.0
2010-12-20 10:00:00,54.81,54.86,54.79,54.85,34000.0,45.5001,45.5416,45.4835,45.5333,34000.0
2010-12-20 10:05:00,54.85,54.87,54.82,54.84,15700.0,45.5333,45.5499,45.5084,45.525,15700.0
2010-12-20 10:10:00,54.83,54.88,54.77,54.81,26100.0,45.5167,45.5582,45.4669,45.5001,26100.0
2010-12-20 10:15:00,54.8,54.8,54.7,54.76,24600.0,45.4918,45.4918,45.4088,45.4586,24600.0
2010-12-20 10:20:00,54.77,54.77,54.62,54.69,13400.0,45.4669,45.4669,45.3423,45.4004,13400.0
2010-12-20 10:25:00,54.68,54.72,54.6,54.62,8500.0,45.3921,45.4254,45.3257,45.3423,8500.0
2010-12-20 10:30:00,54.61,54.63,54.51,54.52,16000.0,45.334,45.3506,45.251,45.2593,16000.0
2010-12-20 10:35:00,54.52,54.61,54.52,54.6,21300.0,45.2593,45.334,45.2593,45.3257,21300.0
2010-12-20 10:40:00,54.58,54.63,54.55,54.58,19800.0,45.3091,45.3506,45.2842,45.3091,19800.0
2010-12-20 10:45:00,54.59,54.61,54.53,54.58,16100.0,45.3174,45.334,45.2676,45.3091,16100.0
2010-12-20 10:50:00,54.58,54.62,54.56,54.6,14500.0,45.3091,45.3423,45.2925,45.3257,14500.0
2010-12-20 10:55:00,54.6,54.62,54.56,54.61,18200.0,45.3257,45.3423,45.2925,45.334,18200.0
2010-12-20 11:00:00,54.61,54.62,54.56,54.56,19500.0,45.334,45.3423,45.2925,45.2925,19500.0
2010-12-20 11:05:00,54.57,54.62,54.56,54.59,15900.0,45.3008,45.3423,45.2925,45.3174,15900.0
2010-12-20 11:10:00,54.58,54.62,54.56,54.6,20200.0,45.3091,45.3423,45.2925,45.3257,20200.0
2010-12-20 11:15:00,54.6,54.6,54.53,54.57,16700.0,45.3257,45.3257,45.2676,45.3008,16700.0
2010-12-20 11:20:00,54.58,54.6,54.54,54.56,17400.0,45.3091,45.3257,45.2759,45.2925,17400.0
2010-12-20 11:25:00,54.55,54.55,54.47,54.51,13600.0,45.2842,45.2842,45.2178,45.251,13600.0
2010-12-20 11:30:00,54.5,54.51,54.43,54.47,19900.0,45.2427,45.251,45.1846,45.2178,19900.0
2010-12-20 11:35:00,54.48,54.52,54.46,54.48,5700.0,45.2261,45.2593,45.2095,45.2261,5700.0
2010-12-20 11:40:00,54.5,54.51,54.46,54.51,16100.0,45.2427,45.251,45.2095,45.251,16100.0
2010-12-20 11:45:00,54.51,54.52,54.47,54.48,24500.0,45.251,45.2593,45.2178,45.2261,24500.0
2010-12-20 11:50:00,54.51,54.51,54.48,54.5,6000.0,45.251,45.251,45.2261,45.2427,6000.0
2010-12-20 11:55:00,54.5,54.51,54.48,54.48,5600.0,45.2427,45.251,45.2261,45.2261,5600.0
2010-12-20 12:00:00,54.49,54.49,54.48,54.49,7200.0,45.2344,45.2344,45.2261,45.2344,7200.0
2010-12-20 12:05:00,54.48,54.53,54.47,54.53,12000.0,45.2261,45.2676,45.2178,45.2676,12000.0
2010-12-20 12:10:00,54.52,54.58,54.52,54.57,16500.0,45.2593,45.3091,45.2593,45.3008,16500.0
2010-12-20 12:15:00,54.57,54.58,54.56,54.56,4400.0,45.3008,45.3091,45.2925,45.2925,4400.0
2010-12-20 12:20:00,54.57,54.59,54.55,54.58,6500.0,45.3008,45.3174,45.2842,45.3091,6500.0
2010-12-20 12:25:00,54.57,54.6,54.55,54.56,10500.0,45.3008,45.3257,45.2842,45.2925,10500.0
2010-12-20 12:30:00,54.55,54.58,54.54,54.54,9000.0,45.2842,45.3091,45.2759,45.2759,9000.0
2010-12-20 12:35:00,54.54,54.58,54.53,54.57,10000.0,45.2759,45.3091,45.2676,45.3008,10000.0
2010-12-20 12:40:00,54.57,54.61,54.56,54.61,9300.0,45.3008,45.334,45.2925,45.334,9300.0
2010-12-20 12:45:00,54.61,54.63,54.58,54.58,7800.0,45.334,45.3506,45.3091,45.3091,7800.0
2010-12-20 12:50:00,54.59,54.63,54.59,54.63,5500.0,45.3174,45.3506,45.3174,45.3506,5500.0
2010-12-20 12:55:00,54.63,54.67,54.63,54.65,5300.0,45.3506,45.3838,45.3506,45.3672,5300.0
2010-12-20 13:00:00,54.65,54.65,54.63,54.64,4200.0,45.3672,45.3672,45.3506,45.3589,4200.0
2010-12-20 13:05:00,54.63,54.65,54.62,54.64,2700.0,45.3506,45.3672,45.3423,45.3589,2700.0
2010-12-20 13:10:00,54.63,54.64,54.62,54.62,7700.0,45.3506,45.3589,45.3423,45.3423,7700.0
2010-12-20 13:15:00,54.62,54.63,54.61,54.62,3700.0,45.3423,45.3506,45.334,45.3423,3700.0
2010-12-20 13:20:00,54.62,54.65,54.61,54.65,7500.0,45.3423,45.3672,45.334,45.3672,7500.0
2010-12-20 13:25:00,54.65,54.66,54.61,54.61,5400.0,45.3672,45.3755,45.334,45.334,5400.0
2010-12-20 13:30:00,54.62,54.64,54.6,54.6,4300.0,45.3423,45.3589,45.3257,45.3257,4300.0
2010-12-20 13:35:00,54.59,54.65,54.59,54.63,6500.0,45.3174,45.3672,45.3174,45.3506,6500.0
2010-12-20 13:40:00,54.64,54.66,54.63,54.65,11200.0,45.3589,45.3755,45.3506,45.3672,11200.0
2010-12-20 13:45:00,54.64,54.66,54.63,54.65,4300.0,45.3589,45.3755,45.3506,45.3672,4300.0
2010-12-20 13:50:00,54.64,54.65,54.59,54.62,5200.0,45.3589,45.3672,45.3174,45.3423,5200.0
2010-12-20 13:55:00,54.62,54.62,54.6,54.61,4700.0,45.3423,45.3423,45.3257,45.334,4700.0
2010-12-20 14:00:00,54.61,54.69,54.59,54.69,40500.0,45.334,45.4004,45.3174,45.4004,40500.0
2010-12-20 14:05:00,54.69,54.77,54.67,54.75,18300.0,45.4004,45.4669,45.3838,45.4503,18300.0
2010-12-20 14:10:00,54.74,54.81,54.74,54.77,24000.0,45.442,45.5001,45.442,45.4669,24000.0
2010-12-20 14:15:00,54.75,54.78,54.73,54.76,6800.0,45.4503,45.4752,45.4337,45.4586,6800.0
2010-12-20 14:20:00,54.77,54.79,54.75,54.77,16100.0,45.4669,45.4835,45.4503,45.4669,16100.0
2010-12-20 14:25:00,54.76,54.77,54.71,54.72,6600.0,45.4586,45.4669,45.4171,45.4254,6600.0
2010-12-20 14:30:00,54.73,54.75,54.7,54.73,7000.0,45.4337,45.4503,45.4088,45.4337,7000.0
2010-12-20 14:35:00,54.72,54.73,54.7,54.71,5400.0,45.4254,45.4337,45.4088,45.4171,5400.0
2010-12-20 14:40:00,54.71,54.72,54.69,54.71,10200.0,45.4171,45.4254,45.4004,45.4171,10200.0
2010-12-20 14:45:00,54.71,54.76,54.7,54.73,81900.0,45.4171,45.4586,45.4088,45.4337,81900.0
2010-12-20 14:50:00,54.72,54.8,54.72,54.78,14700.0,45.4254,45.4918,45.4254,45.4752,14700.0
2010-12-20 14:55:00,54.77,54.78,54.76,54.78,14900.0,45.4669,45.4752,45.4586,45.4752,14900.0
2010-12-20 15:00:00,54.77,54.8,54.77,54.77,11000.0,45.4669,45.4918,45.4669,45.4669,11000.0
2010-12-20 15:05:00,54.76,54.79,54.75,54.79,20700.0,45.4586,45.4835,45.4503,45.4835,20700.0
2010-12-20 15:10:00,54.78,54.81,54.76,54.81,12900.0,45.4752,45.5001,45.4586,45.5001,12900.0
2010-12-20 15:15:00,54.82,54.86,54.8,54.8,29000.0,45.5084,45.5416,45.4918,45.4918,29000.0
2010-12-20 15:20:00,54.8,54.81,54.75,54.8,11200.0,45.4918,45.5001,45.4503,45.4918,11200.0
2010-12-20 15:25:00,54.79,54.8,54.76,54.76,15400.0,45.4835,45.4918,45.4586,45.4586,15400.0
2010-12-20 15:30:00,54.76,54.8,54.76,54.76,18200.0,45.4586,45.4918,45.4586,45.4586,18200.0
2010-12-20 15:35:00,54.77,54.79,54.75,54.76,24600.0,45.4669,45.4835,45.4503,45.4586,24600.0
2010-12-20 15:40:00,54.75,54.8,54.74,54.78,27100.0,45.4503,45.4918,45.442,45.4752,27100.0
2010-12-20 15:45:00,54.78,54.8,54.76,54.76,35200.0,45.4752,45.4918,45.4586,45.4586,35200.0
2010-12-20 15:50:00,54.76,54.83,54.76,54.8,58600.0,45.4586,45.5167,45.4586,45.4918,58600.0
2010-12-20 15:55:00,54.8,54.83,54.77,54.83,50000.0,45.4918,45.5167,45.4669,45.5167,50000.0
2010-12-21 09:30:00,54.86,54.94,54.62,54.63,25200.0,45.5416,45.608,45.3423,45.3506,25200.0
2010-12-21 09:35:00,54.64,54.69,54.54,54.63,13200.0,45.3589,45.4004,45.2759,45.3506,13200.0
2010-12-21 09:40:00,54.6,54.68,54.54,54.63,8800.0,45.3257,45.3921,45.2759,45.3506,8800.0
2010-12-21 09:45:00,54.63,54.65,54.53,54.64,9300.0,45.3506,45.3672,45.2676,45.3589,9300.0
2010-12-21 09:50:00,54.64,54.81,54.64,54.7,21700.0,45.3589,45.5001,45.3589,45.4088,21700.0
2010-12-21 09:55:00,54.69,54.69,54.59,54.64,11300.0,45.4004,45.4004,45.3174,45.3589,11300.0
2010-12-21 10:00:00,54.63,54.65,54.36,54.42,47700.0,45.3506,45.3672,45.1265,45.1763,47700.0
2010-12-21 10:05:00,54.43,54.56,54.43,54.51,11700.0,45.1846,45.2925,45.1846,45.251,11700.0
2010-12-21 10:10:00,54.52,54.52,54.42,54.44,7600.0,45.2593,45.2593,45.1763,45.1929,7600.0
2010-12-21 10:15:00,54.48,54.52,54.48,54.51,8000.0,45.2261,45.2593,45.2261,45.251,8000.0
2010-12-21 10:20:00,54.51,54.54,54.5,54.5,12000.0,45.251,45.2759,45.2427,45.2427,12000.0
2010-12-21 10:25:00,54.5,54.55,54.48,54.5,15200.0,45.2427,45.2842,45.2261,45.2427,15200.0
2010-12-21 10:30:00,54.5,54.52,54.44,54.47,21800.0,45.2427,45.2593,45.1929,45.2178,21800.0
2010-12-21 10:35:00,54.47,54.52,54.45,54.46,7900.0,45.2178,45.2593,45.2012,45.2095,7900.0
2010-12-21 10:40:00,54.45,54.45,54.4,54.41,10000.0,45.2012,45.2012,45.1597,45.168,10000.0
2010-12-21 10:45:00,54.4,54.42,54.35,54.35,17200.0,45.1597,45.1763,45.1182,45.1182,17200.0
2010-12-21 10:50:00,54.36,54.44,54.36,54.43,13400.0,45.1265,45.1929,45.1265,45.1846,13400.0
2010-12-21 10:55:00,54.45,54.48,54.45,54.45,6900.0,45.2012,45.2261,45.2012,45.2012,6900.0
2010-12-21 11:00:00,54.45,54.48,54.39,54.39,20600.0,45.2012,45.2261,45.1514,45.1514,20600.0
2010-12-21 11:05:00,54.4,54.43,54.37,54.41,19700.0,45.1597,45.1846,45.1348,45.168,19700.0
2010-12-21 11:10:00,54.41,54.43,54.39,54.4,12800.0,45.168,45.1846,45.1514,45.1597,12800.0
2010-12-21 11:15:00,54.4,54.43,54.4,54.43,18700.0,45.1597,45.1846,45.1597,45.1846,18700.0
2010-12-21 11:20:00,54.44,54.5,54.44,54.5,18000.0,45.1929,45.2427,45.1929,45.2427,18000.0
2010-12-21 11:25:00,54.51,54.54,54.49,54.51,19600.0,45.251,45.2759,45.2344,45.251,19600.0
2010-12-21 11:30:00,54.52,54.55,54.49,54.53,11100.0,45.2593,45.2842,45.2344,45.2676,11100.0
2010-12-21 11:35:00,54.53,54.56,54.5,54.54,8700.0,45.2676,45.2925,45.2427,45.2759,8700.0
2010-12-21 11:40:00,54.54,54.6,54.54,54.58,11900.0,45.2759,45.3257,45.2759,45.3091,11900.0
2010-12-21 11:45:00,54.58,54.59,54.56,54.57,8000.0,45.3091,45.3174,45.2925,45.3008,8000.0
2010-12-21 11:50:00,54.58,54.59,54.57,54.59,5200.0,45.3091,45.3174,45.3008,45.3174,5200.0
2010-12-21 11:55:00,54.58,54.62,54.56,54.58,13900.0,45.3091,45.3423,45.2925,45.3091,13900.0
2010-12-21 12:00:00,54.58,54.58,54.56,54.56,2000.0,45.3091,45.3091,45.2925,45.2925,2000.0
2010-12-21 12:05:00,54.56,54.56,54.51,54.52,3300.0,45.2925,45.2925,45.251,45.2593,3300.0
2010-12-21 12:10:00,54.51,54.51,54.46,54.46,7400.0,45.251,45.251,45.2095,45.2095,7400.0
2010-12-21 12:15:00,54.47,54.47,54.46,54.46,2600.0,45.2178,45.2178,45.2095,45.2095,2600.0
2010-12-21 12:20:00,54.47,54.5,54.47,54.5,5700.0,45.2178,45.2427,45.2178,45.2427,5700.0
2010-12-21 12:25:00,54.49,54.5,54.47,54.5,6600.0,45.2344,45.2427,45.2178,45.2427,6600.0
2010-12-21 12:30:00,54.5,54.5,54.43,54.43,13500.0,45.2427,45.2427,45.1846,45.1846,13500.0
2010-12-21 12:35:00,54.44,54.46,54.43,54.44,9400.0,45.1929,45.2095,45.1846,45.1929,9400.0
2010-12-21 12:40:00,54.43,54.46,54.43,54.44,13700.0,45.1846,45.2095,45.1846,45.1929,13700.0
2010-12-21 12:45:00,54.44,54.48,54.43,54.43,9400.0,45.1929,45.2261,45.1846,45.1846,9400.0
2010-12-21 12:50:00,54.43,54.48,54.43,54.46,12000.0,45.1846,45.2261,45.1846,45.2095,12000.0
2010-12-21 12:55:00,54.46,54.5,54.45,54.47,20100.0,45.2095,45.2427,45.2012,45.2178,20100.0
2010-12-21 13:00:00,54.46,54.5,54.46,54.46,18300.0,45.2095,45.2427,45.2095,45.2095,18300.0
2010-12-21 13:05:00,54.46,54.46,54.4,54.4,22500.0,45.2095,45.2095,45.1597,45.1597,22500.0
2010-12-21 13:10:00,54.4,54.4,54.33,54.38,20300.0,45.1597,45.1597,45.1016,45.1431,20300.0
2010-12-21 13:15:00,54.37,54.38,54.31,54.37,23900.0,45.1348,45.1431,45.085,45.1348,23900.0
2010-12-21 13:20:00,54.36,54.39,54.35,54.35,7500.0,45.1265,45.1514,45.1182,45.1182,7500.0
2010-12-21 13:25:00,54.35,54.36,54.33,54.34,5700.0,45.1182,45.1265,45.1016,45.1099,5700.0
2010-12-21 13:30:00,54.33,54.33,54.27,54.28,12700.0,45.1016,45.1016,45.0518,45.0601,12700.0
2010-12-21 13:35:00,54.28,54.28,54.21,54.21,15300.0,45.0601,45.0601,45.002,45.002,15300.0
2010-12-21 13:40:00,54.22,54.23,54.21,54.22,9100.0,45.0103,45.0186,45.002,45.0103,9100.0
2010-12-21 13:45:00,54.22,54.22,54.18,54.19,7900.0,45.0103,45.0103,44.9771,44.9854,7900.0
2010-12-21 13:50:00,54.2,54.22,54.19,54.19,9100.0,44.9937,45.0103,44.9854,44.9854,9100.0
2010-12-21 13:55:00,54.2,54.21,54.16,54.17,9000.0,44.9937,45.002,44.9605,44.9688,9000.0
2010-12-21 14:00:00,54.17,54.17,54.16,54.17,5400.0,44.9688,44.9688,44.9605,44.9688,5400.0
2010-12-21 14:05:00,54.16,54.22,54.16,54.22,9000.0,44.9605,45.0103,44.9605,45.0103,9000.0
2010-12-21 14:10:00,54.23,54.23,54.22,54.23,6600.0,45.0186,45.0186,45.0103,45.0186,6600.0
2010-12-21 14:15:00,54.24,54.27,54.2,54.22,19300.0,45.0269,45.0518,44.9937,45.0103,19300.0
2010-12-21 14:20:00,54.23,54.23,54.21,54.22,6400.0,45.0186,45.0186,45.002,45.0103,6400.0
2010-12-21 14:25:00,54.23,54.24,54.18,54.23,23100.0,45.0186,45.0269,44.9771,45.0186,23100.0
2010-12-21 14:30:00,54.23,54.24,54.19,54.19,11900.0,45.0186,45.0269,44.9854,44.9854,11900.0
2010-12-21 14:35:00,54.2,54.24,54.19,54.24,9000.0,44.9937,45.0269,44.9854,45.0269,9000.0
2010-12-21 14:40:00,54.24,54.25,54.23,54.24,6000.0,45.0269,45.0352,45.0186,45.0269,6000.0
2010-12-21 14:45:00,54.24,54.24,54.23,54.24,5400.0,45.0269,45.0269,45.0186,45.0269,5400.0
2010-12-21 14:50:00,54.23,54.23,54.18,54.19,9800.0,45.0186,45.0186,44.9771,44.9854,9800.0
2010-12-21 14:55:00,54.2,54.2,54.18,54.19,6000.0,44.9937,44.9937,44.9771,44.9854,6000.0
2010-12-21 15:00:00,54.18,54.24,54.18,54.24,14300.0,44.9771,45.0269,44.9771,45.0269,14300.0
2010-12-21 15:05:00,54.24,54.27,54.23,54.26,10800.0,45.0269,45.0518,45.0186,45.0435,10800.0
2010-12-21 15:10:00,54.27,54.27,54.21,54.22,15700.0,45.0518,45.0518,45.002,45.0103,15700.0
2010-12-21 15:15:00,54.21,54.22,54.16,54.16,21100.0,45.002,45.0103,44.9605,44.9605,21100.0
2010-12-21 15:20:00,54.17,54.18,54.16,54.18,14600.0,44.9688,44.9771,44.9605,44.9771,14600.0
2010-12-21 15:25:00,54.18,54.21,54.18,54.21,28200.0,44.9771,45.002,44.9771,45.002,28200.0
2010-12-21 15:30:00,54.21,54.23,54.19,54.22,33800.0,45.002,45.0186,44.9854,45.0103,33800.0
2010-12-21 15:35:00,54.22,54.28,54.21,54.28,13900.0,45.0103,45.0601,45.002,45.0601,13900.0
2010-12-21 15:40:00,54.27,54.28,54.25,54.25,13900.0,45.0518,45.0601,45.0352,45.0352,13900.0
2010-12-21 15:45:00,54.25,54.25,54.19,54.2,33900.0,45.0352,45.0352,44.9854,44.9937,33900.0
2010-12-21 15:50:00,54.21,54.25,54.2,54.25,42300.0,45.002,45.0352,44.9937,45.0352,42300.0
2010-12-21 15:55:00,54.24,54.24,54.17,54.2,71300.0,45.0269,45.0269,44.9688,44.9937,71300.0
2010-12-22 09:30:00,54.2,54.29,54.06,54.24,26000.0,44.9937,45.0684,44.8775,45.0269,26000.0
2010-12-22 09:35:00,54.16,54.21,54.05,54.1,17900.0,44.9605,45.002,44.8692,44.9107,17900.0
2010-12-22 09:40:00,54.08,54.1,53.91,53.93,23800.0,44.8941,44.9107,44.7529,44.7695,23800.0
2010-12-22 09:45:00,53.93,54.08,53.93,54.08,13100.0,44.7695,44.8941,44.7695,44.8941,13100.0
2010-12-22 09:50:00,54.09,54.15,54.06,54.13,13400.0,44.9024,44.9522,44.8775,44.9356,13400.0
2010-12-22 09:55:00,54.13,54.15,54.1,54.1,5600.0,44.9356,44.9522,44.9107,44.9107,5600.0
2010-12-22 10:00:00,54.1,54.1,54.0,54.07,15900.0,44.9107,44.9107,44.8277,44.8858,15900.0
2010-12-22 10:05:00,54.08,54.08,54.04,54.06,9000.0,44.8941,44.8941,44.8609,44.8775,9000.0
2010-12-22 10:10:00,54.06,54.06,53.99,54.0,22400.0,44.8775,44.8775,44.8194,44.8277,22400.0
2010-12-22 10:15:00,54.01,54.1,53.98,54.06,23700.0,44.836,44.9107,44.811,44.8775,23700.0
2010-12-22 10:20:00,54.06,54.06,53.98,53.99,18200.0,44.8775,44.8775,44.811,44.8194,18200.0
2010-12-22 10:25:00,53.98,53.99,53.92,53.94,14800.0,44.811,44.8194,44.7612,44.7778,14800.0
2010-12-22 10:30:00,53.94,53.94,53.92,53.92,19400.0,44.7778,44.7778,44.7612,44.7612,19400.0
2010-12-22 10:35:00,53.93,53.94,53.87,53.88,21900.0,44.7695,44.7778,44.7197,44.728,21900.0
2010-12-22 10:40:00,53.88,53.99,53.88,53.97,34400.0,44.728,44.8194,44.728,44.8027,34400.0
2010-12-22 10:45:00,53.96,54.09,53.96,54.06,13900.0,44.7944,44.9024,44.7944,44.8775,13900.0
2010-12-22 10:50:00,54.06,54.12,54.06,54.11,14300.0,44.8775,44.9273,44.8775,44.919,14300.0
2010-12-22 10:55:00,54.11,54.19,54.1,54.17,25700.0,44.919,44.9854,44.9107,44.9688,25700.0
2010-12-22 11:00:00,54.16,54.17,54.15,54.16,5500.0,44.9605,44.9688,44.9522,44.9605,5500.0
2010-12-22 11:05:00,54.16,54.19,54.15,54.16,11900.0,44.9605,44.9854,44.9522,44.9605,11900.0
2010-12-22 11:10:00,54.15,54.2,54.12,54.2,14800.0,44.9522,44.9937,44.9273,44.9937,14800.0
2010-12-22 11:15:00,54.2,54.21,54.15,54.17,7400.0,44.9937,45.002,44.9522,44.9688,7400.0
2010-12-22 11:20:00,54.16,54.17,54.15,54.17,5700.0,44.9605,44.9688,44.9522,44.9688,5700.0
2010-12-22 11:25:00,54.17,54.2,54.15,54.2,11000.0,44.9688,44.9937,44.9522,44.9937,11000.0
2010-12-22 11:30:00,54.2,54.24,54.2,54.24,18000.0,44.9937,45.0269,44.9937,45.0269,18000.0
2010-12-22 11:35:00,54.26,54.34,54.24,54.33,22200.0,45.0435,45.1099,45.0269,45.1016,22200.0
2010-12-22 11:40:00,54.34,54.37,54.32,54.36,16500.0,45.1099,45.1348,45.0933,45.1265,16500.0
2010-12-22 11:45:00,54.35,54.36,54.27,54.28,14500.0,45.1182,45.1265,45.0518,45.0601,14500.0
2010-12-22 11:50:00,54.27,54.27,54.22,54.22,7400.0,45.0518,45.0518,45.0103,45.0103,7400.0
2010-12-22 11:55:00,54.21,54.22,54.2,54.21,6500.0,45.002,45.0103,44.9937,45.002,6500.0
2010-12-22 12:00:00,54.21,54.21,54.17,54.19,20900.0,45.002,45.002,44.9688,44.9854,20900.0
2010-12-22 12:05:00,54.2,54.24,54.19,54.21,7900.0,44.9937,45.0269,44.9854,45.002,7900.0
2010-12-22 12:10:00,54.21,54.23,54.2,54.23,4600.0,45.002,45.0186,44.9937,45.0186,4600.0
2010-12-22 12:15:00,54.22,54.28,54.22,54.27,6500.0,45.0103,45.0601,45.0103,45.0518,6500.0
2010-12-22 12:20:00,54.27,54.31,54.27,54.28,5500.0,45.0518,45.085,45.0518,45.0601,5500.0
2010-12-22 12:25:00,54.28,54.33,54.28,54.33,3200.0,45.0601,45.1016,45.0601,45.1016,3200.0
2010-12-22 12:30:00,54.33,54.35,54.33,54.35,4400.0,45.1016,45.1182,45.1016,45.1182,4400.0
2010-12-22 12:35:00,54.34,54.35,54.29,54.3,7900.0,45.1099,45.1182,45.0684,45.0767,7900.0
2010-12-22 12:40:00,54.3,54.31,54.29,54.3,6700.0,45.0767,45.085,45.0684,45.0767,6700.0
2010-12-22 12:45:00,54.3,54.31,54.24,54.26,29000.0,45.0767,45.085,45.0269,45.0435,29000.0
2010-12-22 12:50:00,54.26,54.32,54.25,54.31,7500.0,45.0435,45.0933,45.0352,45.085,7500.0
2010-12-22 12:55:00,54.32,54.32,54.29,54.29,4700.0,45.0933,45.0933,45.0684,45.0684,4700.0
2010-12-22 13:00:00,54.29,54.3,54.28,54.3,3500.0,45.0684,45.0767,45.0601,45.0767,3500.0
2010-12-22 13:05:00,54.31,54.33,54.31,54.32,4300.0,45.085,45.1016,45.085,45.0933,4300.0
2010-12-22 13:10:00,54.31,54.32,54.29,54.32,4900.0,45.085,45.0933,45.0684,45.0933,4900.0
2010-12-22 13:15:00,54.31,54.32,54.3,54.31,10200.0,45.085,45.0933,45.0767,45.085,10200.0
2010-12-22 13:20:00,54.3,54.32,54.29,54.32,15100.0,45.0767,45.0933,45.0684,45.0933,15100.0
2010-12-22 13:25:00,54.32,54.33,54.31,54.33,6700.0,45.0933,45.1016,45.085,45.1016,6700.0
2010-12-22 13:30:00,54.34,54.37,54.34,54.35,5700.0,45.1099,45.1348,45.1099,45.1182,5700.0
2010-12-22 13:35:00,54.35,54.35,54.34,54.35,12000.0,45.1182,45.1182,45.1099,45.1182,12000.0
2010-12-22 13:40:00,54.35,54.37,54.33,54.33,32800.0,45.1182,45.1348,45.1016,45.1016,32800.0
2010-12-22 13:45:00,54.32,54.37,54.3,54.36,35400.0,45.0933,45.1348,45.0767,45.1265,35400.0
2010-12-22 13:50:00,54.37,54.47,54.36,54.47,32300.0,45.1348,45.2178,45.1265,45.2178,32300.0
2010-12-22 13:55:00,54.47,54.5,54.45,54.48,12200.0,45.2178,45.2427,45.2012,45.2261,12200.0
2010-12-22 14:00:00,54.47,54.47,54.45,54.45,8700.0,45.2178,45.2178,45.2012,45.2012,8700.0
2010-12-22 14:05:00,54.45,54.45,54.4,54.4,5000.0,45.2012,45.2012,45.1597,45.1597,5000.0
2010-12-22 14:10:00,54.4,54.4,54.35,54.35,5600.0,45.1597,45.1597,45.1182,45.1182,5600.0
2010-12-22 14:15:00,54.35,54.36,54.32,54.32,9700.0,45.1182,45.1265,45.0933,45.0933,9700.0
2010-12-22 14:20:00,54.33,54.34,54.33,54.33,9400.0,45.1016,45.1099,45.1016,45.1016,9400.0
2010-12-22 14:25:00,54.33,54.33,54.29,54.31,8700.0,45.1016,45.1016,45.0684,45.085,8700.0
2010-12-22 14:30:00,54.3,54.35,54.29,54.35,16500.0,45.0767,45.1182,45.0684,45.1182,16500.0
2010-12-22 14:35:00,54.35,54.36,54.34,54.34,9900.0,45.1182,45.1265,45.1099,45.1099,9900.0
2010-12-22 14:40:00,54.34,54.35,54.32,54.32,6900.0,45.1099,45.1182,45.0933,45.0933,6900.0
2010-12-22 14:45:00,54.32,54.33,54.31,54.31,13100.0,45.0933,45.1016,45.085,45.085,13100.0
2010-12-22 14:50:00,54.31,54.38,54.3,54.38,14400.0,45.085,45.1431,45.0767,45.1431,14400.0
2010-12-22 14:55:00,54.38,54.4,54.38,54.4,5200.0,45.1431,45.1597,45.1431,45.1597,5200.0
2010-12-22 15:00:00,54.39,54.42,54.38,54.38,7900.0,45.1514,45.1763,45.1431,45.1431,7900.0
2010-12-22 15:05:00,54.39,54.41,54.38,54.4,6800.0,45.1514,45.168,45.1431,45.1597,6800.0
2010-12-22 15:10:00,54.41,54.41,54.39,54.4,3500.0,45.168,45.168,45.1514,45.1597,3500.0
2010-12-22 15:15:00,54.4,54.4,54.35,54.35,13800.0,45.1597,45.1597,45.1182,45.1182,13800.0
2010-12-22 15:20:00,54.35,54.36,54.34,54.35,17400.0,45.1182,45.1265,45.1099,45.1182,17400.0
2010-12-22 15:25:00,54.36,54.36,54.35,54.36,10100.0,45.1265,45.1265,45.1182,45.1265,10100.0
2010-12-22 15:30:00,54.35,54.36,54.3,54.3,12500.0,45.1182,45.1265,45.0767,45.0767,12500.0
2010-12-22 15:35:00,54.3,54.31,54.27,54.27,29800.0,45.0767,45.085,45.0518,45.0518,29800.0
2010-12-22 15:40:00,54.27,54.32,54.27,54.3,14800.0,45.0518,45.0933,45.0518,45.0767,14800.0
2010-12-22 15:45:00,54.31,54.37,54.31,54.37,21300.0,45.085,45.1348,45.085,45.1348,21300.0
2010-12-22 15:50:00,54.36,54.38,54.33,54.33,23200.0,45.1265,45.1431,45.1016,45.1016,23200.0
2010-12-22 15:55:00,54.33,54.38,54.32,54.36,46600.0,45.1016,45.1431,45.0933,45.1265,46600.0
2010-12-23 09:30:00,54.25,54.25,53.85,54.09,37700.0,45.0352,45.0352,44.7031,44.9024,37700.0
2010-12-23 09:35:00,54.04,54.09,53.93,53.93,19900.0,44.8609,44.9024,44.7695,44.7695,19900.0
2010-12-23 09:40:00,53.93,53.96,53.81,53.81,31900.0,44.7695,44.7944,44.6699,44.6699,31900.0
2010-12-23 09:45:00,53.81,53.99,53.8,53.98,18100.0,44.6699,44.8194,44.6616,44.811,18100.0
2010-12-23 09:50:00,53.97,54.01,53.88,54.0,24900.0,44.8027,44.836,44.728,44.8277,24900.0
2010-12-23 09:55:00,53.99,54.01,53.88,53.91,25800.0,44.8194,44.836,44.728,44.7529,25800.0
2010-12-23 10:00:00,53.91,53.91,53.81,53.88,64400.0,44.7529,44.7529,44.6699,44.728,64400.0
2010-12-23 10:05:00,53.87,53.91,53.87,53.91,16000.0,44.7197,44.7529,44.7197,44.7529,16000.0
2010-12-23 10:10:00,53.91,53.98,53.91,53.97,13600.0,44.7529,44.811,44.7529,44.8027,13600.0
2010-12-23 10:15:00,53.98,54.05,53.97,54.04,61800.0,44.811,44.8692,44.8027,44.8609,61800.0
2010-12-23 10:20:00,54.04,54.04,53.98,54.0,23700.0,44.8609,44.8609,44.811,44.8277,23700.0
2010-12-23 10:25:00,53.99,54.01,53.99,54.01,7500.0,44.8194,44.836,44.8194,44.836,7500.0
2010-12-23 10:30:00,54.0,54.01,53.98,54.01,22500.0,44.8277,44.836,44.811,44.836,22500.0
2010-12-23 10:35:00,54.01,54.03,53.99,54.0,14300.0,44.836,44.8526,44.8194,44.8277,14300.0
2010-12-23 10:40:00,54.0,54.01,53.99,54.0,16400.0,44.8277,44.836,44.8194,44.8277,16400.0
2010-12-23 10:45:00,54.01,54.01,53.99,54.0,11900.0,44.836,44.836,44.8194,44.8277,11900.0
2010-12-23 10:50:00,54.0,54.01,53.99,54.01,20400.0,44.8277,44.836,44.8194,44.836,20400.0
2010-12-23 10:55:00,54.0,54.05,54.0,54.04,19900.0,44.8277,44.8692,44.8277,44.8609,19900.0
2010-12-23 11:00:00,54.03,54.05,54.02,54.05,17900.0,44.8526,44.8692,44.8443,44.8692,17900.0
2010-12-23 11:05:00,54.06,54.07,54.05,54.05,12300.0,44.8775,44.8858,44.8692,44.8692,12300.0
2010-12-23 11:10:00,54.05,54.07,54.04,54.06,17000.0,44.8692,44.8858,44.8609,44.8775,17000.0
2010-12-23 11:15:00,54.07,54.08,54.05,54.08,15200.0,44.8858,44.8941,44.8692,44.8941,15200.0
2010-12-23 11:20:00,54.08,54.1,54.08,54.1,13900.0,44.8941,44.9107,44.8941,44.9107,13900.0
2010-12-23 11:25:00,54.1,54.11,54.1,54.11,12100.0,44.9107,44.919,44.9107,44.919,12100.0
2010-12-23 11:30:00,54.1,54.13,54.1,54.13,10400.0,44.9107,44.9356,44.9107,44.9356,10400.0
2010-12-23 11:35:00,54.13,54.13,54.1,54.11,9400.0,44.9356,44.9356,44.9107,44.919,9400.0
2010-12-23 11:40:00,54.1,54.11,54.09,54.11,13400.0,44.9107,44.919,44.9024,44.919,13400.0
2010-12-23 11:45:00,54.1,54.11,54.09,54.1,15800.0,44.9107,44.919,44.9024,44.9107,15800.0
2010-12-23 11:50:00,54.1,54.12,54.09,54.1,14500.0,44.9107,44.9273,44.9024,44.9107,14500.0
2010-12-23 11:55:00,54.1,54.11,54.09,54.11,12500.0,44.9107,44.919,44.9024,44.919,12500.0
2010-12-23 12:00:00,54.1,54.12,54.09,54.1,7700.0,44.9107,44.9273,44.9024,44.9107,7700.0
2010-12-23 12:05:00,54.1,54.11,54.09,54.09,14900.0,44.9107,44.919,44.9024,44.9024,14900.0
2010-12-23 12:10:00,54.09,54.1,54.09,54.1,9800.0,44.9024,44.9107,44.9024,44.9107,9800.0
2010-12-23 12:15:00,54.09,54.1,54.09,54.1,11000.0,44.9024,44.9107,44.9024,44.9107,11000.0
2010-12-23 12:20:00,54.1,54.1,54.09,54.1,8000.0,44.9107,44.9107,44.9024,44.9107,8000.0
2010-12-23 12:25:00,54.1,54.11,54.09,54.1,6600.0,44.9107,44.919,44.9024,44.9107,6600.0
2010-12-23 12:30:00,54.1,54.1,54.03,54.03,8800.0,44.9107,44.9107,44.8526,44.8526,8800.0
2010-12-23 12:35:00,54.03,54.03,53.95,53.95,7600.0,44.8526,44.8526,44.7861,44.7861,7600.0
2010-12-23 12:40:00,53.95,53.96,53.92,53.94,11500.0,44.7861,44.7944,44.7612,44.7778,11500.0
2010-12-23 12:45:00,53.94,53.94,53.9,53.91,4000.0,44.7778,44.7778,44.7446,44.7529,4000.0
2010-12-23 12:50:00,53.91,53.91,53.88,53.9,5100.0,44.7529,44.7529,44.728,44.7446,5100.0
2010-12-23 12:55:00,53.9,53.91,53.86,53.86,6200.0,44.7446,44.7529,44.7114,44.7114,6200.0
2010-12-23 13:00:00,53.86,53.89,53.85,53.85,9600.0,44.7114,44.7363,44.7031,44.7031,9600.0
2010-12-23 13:05:00,53.85,53.86,53.84,53.85,3600.0,44.7031,44.7114,44.6948,44.7031,3600.0
2010-12-23 13:10:00,53.85,53.9,53.85,53.89,6500.0,44.7031,44.7446,44.7031,44.7363,6500.0
2010-12-23 13:15:00,53.9,53.9,53.83,53.83,9400.0,44.7446,44.7446,44.6865,44.6865,9400.0
2010-12-23 13:20:00,53.83,53.85,53.83,53.85,5100.0,44.6865,44.7031,44.6865,44.7031,5100.0
2010-12-23 13:25:00,53.84,53.85,53.8,53.84,14000.0,44.6948,44.7031,44.6616,44.6948,14000.0
2010-12-23 13:30:00,53.85,53.88,53.85,53.85,6000.0,44.7031,44.728,44.7031,44.7031,6000.0
2010-12-23 13:35:00,53.85,53.87,53.84,53.84,4000.0,44.7031,44.7197,44.6948,44.6948,4000.0
2010-12-23 13:40:00,53.84,53.86,53.84,53.84,7200.0,44.6948,44.7114,44.6948,44.6948,7200.0
2010-12-23 13:45:00,53.84,53.84,53.8,53.8,6300.0,44.6948,44.6948,44.6616,44.6616,6300.0
2010-12-23 13:50:00,53.8,53.81,53.74,53.75,10200.0,44.6616,44.6699,44.6118,44.6201,10200.0
2010-12-23 13:55:00,53.75,53.76,53.71,53.71,9600.0,44.6201,44.6284,44.5869,44.5869,9600.0
2010-12-23 14:00:00,53.71,53.79,53.71,53.78,11000.0,44.5869,44.6533,44.5869,44.645,11000.0
2010-12-23 14:05:00,53.78,53.78,53.75,53.76,8600.0,44.645,44.645,44.6201,44.6284,8600.0
2010-12-23 14:10:00,53.76,53.76,53.75,53.75,9000.0,44.6284,44.6284,44.6201,44.6201,9000.0
2010-12-23 14:15:00,53.74,53.74,53.68,53.68,9700.0,44.6118,44.6118,44.562,44.562,9700.0
2010-12-23 14:20:00,53.68,53.71,53.66,53.66,17400.0,44.562,44.5869,44.5454,44.5454,17400.0
2010-12-23 14:25:00,53.66,53.66,53.62,53.64,11200.0,44.5454,44.5454,44.5122,44.5288,11200.0
2010-12-23 14:30:00,53.65,53.68,53.64,53.68,8700.0,44.5371,44.562,44.5288,44.562,8700.0
2010-12-23 14:35:00,53.68,53.7,53.67,53.68,13800.0,44.562,44.5786,44.5537,44.562,13800.0
2010-12-23 14:40:00,53.69,53.7,53.68,53.68,10900.0,44.5703,44.5786,44.562,44.562,10900.0
2010-12-23 14:45:00,53.69,53.69,53.65,53.66,12200.0,44.5703,44.5703,44.5371,44.5454,12200.0
2010-12-23 14:50:00,53.66,53.66,53.64,53.65,8000.0,44.5454,44.5454,44.5288,44.5371,8000.0
2010-12-23 14:55:00,53.66,53.67,53.65,53.67,7800.0,44.5454,44.5537,44.5371,44.5537,7800.0
2010-12-23 15:00:00,53.68,53.68,53.65,53.67,14800.0,44.562,44.562,44.5371,44.5537,14800.0
2010-12-23 15:05:00,53.67,53.73,53.67,53.71,17800.0,44.5537,44.6035,44.5537,44.5869,17800.0
2010-12-23 15:10:00,53.72,53.78,53.72,53.77,15000.0,44.5952,44.645,44.5952,44.6367,15000.0
2010-12-23 15:15:00,53.78,53.8,53.77,53.8,15800.0,44.645,44.6616,44.6367,44.6616,15800.0
2010-12-23 15:20:00,53.8,53.8,53.77,53.77,10900.0,44.6616,44.6616,44.6367,44.6367,10900.0
2010-12-23 15:25:00,53.77,53.79,53.76,53.78,19700.0,44.6367,44.6533,44.6284,44.645,19700.0
2010-12-23 15:30:00,53.79,53.82,53.78,53.8,20300.0,44.6533,44.6782,44.645,44.6616,20300.0
2010-12-23 15:35:00,53.81,53.81,53.7,53.71,31700.0,44.6699,44.6699,44.5786,44.5869,31700.0
2010-12-23 15:40:00,53.7,53.74,53.68,53.74,29100.0,44.5786,44.6118,44.562,44.6118,29100.0
2010-12-23 15:45:00,53.73,53.74,53.68,53.71,32400.0,44.6035,44.6118,44.562,44.5869,32400.0
2010-12-23 15:50:00,53.7,53.72,53.68,53.68,37200.0,44.5786,44.5952,44.562,44.562,37200.0
2010-12-23 15:55:00,53.68,53.73,53.65,53.72,52900.0,44.562,44.6035,44.5371,44.5952,52900.0
2010-12-27 09:30:00,53.55,53.71,53.51,53.68,51900.0,44.4541,44.5869,44.4209,44.562,51900.0
2010-12-27 09:35:00,53.68,53.89,53.68,53.87,11100.0,44.562,44.7363,44.562,44.7197,11100.0
2010-12-27 09:40:00,53.87,53.91,53.8,53.9,12100.0,44.7197,44.7529,44.6616,44.7446,12100.0
2010-12-27 09:45:00,53.92,53.92,53.8,53.84,24700.0,44.7612,44.7612,44.6616,44.6948,24700.0
2010-12-27 09:50:00,53.86,53.86,53.75,53.81,17300.0,44.7114,44.7114,44.6201,44.6699,17300.0
2010-12-27 09:55:00,53.81,53.87,53.81,53.84,10600.0,44.6699,44.7197,44.6699,44.6948,10600.0
2010-12-27 10:00:00,53.84,53.89,53.84,53.88,10000.0,44.6948,44.7363,44.6948,44.728,10000.0
2010-12-27 10:05:00,53.87,53.95,53.83,53.83,26600.0,44.7197,44.7861,44.6865,44.6865,26600.0
2010-12-27 10:10:00,53.82,53.9,53.81,53.9,42300.0,44.6782,44.7446,44.6699,44.7446,42300.0
2010-12-27 10:15:00,53.92,53.98,53.92,53.96,8800.0,44.7612,44.811,44.7612,44.7944,8800.0
2010-12-27 10:20:00,53.97,53.98,53.89,53.94,10400.0,44.8027,44.811,44.7363,44.7778,10400.0
2010-12-27 10:25:00,53.94,53.97,53.94,53.94,11500.0,44.7778,44.8027,44.7778,44.7778,11500.0
2010-12-27 10:30:00,53.95,53.95,53.83,53.83,6100.0,44.7861,44.7861,44.6865,44.6865,6100.0
2010-12-27 10:35:00,53.84,53.85,53.8,53.85,14200.0,44.6948,44.7031,44.6616,44.7031,14200.0
2010-12-27 10:40:00,53.85,53.85,53.8,53.83,8600.0,44.7031,44.7031,44.6616,44.6865,8600.0
2010-12-27 10:45:00,53.83,53.9,53.83,53.9,6900.0,44.6865,44.7446,44.6865,44.7446,6900.0
2010-12-27 10:50:00,53.9,53.99,53.9,53.95,26900.0,44.7446,44.8194,44.7446,44.7861,26900.0
2010-12-27 10:55:00,53.96,54.04,53.96,54.03,9700.0,44.7944,44.8609,44.7944,44.8526,9700.0
2010-12-27 11:00:00,54.03,54.12,54.03,54.1,13400.0,44.8526,44.9273,44.8526,44.9107,13400.0
2010-12-27 11:05:00,54.1,54.12,54.06,54.1,7200.0,44.9107,44.9273,44.8775,44.9107,7200.0
2010-12-27 11:10:00,54.09,54.1,54.07,54.07,5500.0,44.9024,44.9107,44.8858,44.8858,5500.0
2010-12-27 11:15:00,54.08,54.13,54.08,54.1,8700.0,44.8941,44.9356,44.8941,44.9107,8700.0
2010-12-27 11:20:00,54.1,54.1,54.04,54.05,5000.0,44.9107,44.9107,44.8609,44.8692,5000.0
2010-12-27 11:25:00,54.06,54.1,54.05,54.1,7500.0,44.8775,44.9107,44.8692,44.9107,7500.0
2010-12-27 11:30:00,54.11,54.12,54.07,54.07,5500.0,44.919,44.9273,44.8858,44.8858,5500.0
2010-12-27 11:35:00,54.09,54.09,54.04,54.07,3900.0,44.9024,44.9024,44.8609,44.8858,3900.0
2010-12-27 11:40:00,54.06,54.11,54.06,54.1,8000.0,44.8775,44.919,44.8775,44.9107,8000.0
2010-12-27 11:45:00,54.1,54.1,54.09,54.1,3700.0,44.9107,44.9107,44.9024,44.9107,3700.0
2010-12-27 11:50:00,54.1,54.13,54.09,54.13,3200.0,44.9107,44.9356,44.9024,44.9356,3200.0
2010-12-27 11:55:00,54.13,54.13,54.07,54.09,5700.0,44.9356,44.9356,44.8858,44.9024,5700.0
2010-12-27 12:00:00,54.09,54.1,54.07,54.07,5300.0,44.9024,44.9107,44.8858,44.8858,5300.0
2010-12-27 12:05:00,54.07,54.07,54.03,54.03,3000.0,44.8858,44.8858,44.8526,44.8526,3000.0
2010-12-27 12:10:00,54.03,54.03,53.95,54.01,50900.0,44.8526,44.8526,44.7861,44.836,50900.0
2010-12-27 12:15:00,54.0,54.09,53.98,54.09,29700.0,44.8277,44.9024,44.811,44.9024,29700.0
2010-12-27 12:20:00,54.09,54.19,54.09,54.18,11400.0,44.9024,44.9854,44.9024,44.9771,11400.0
2010-12-27 12:25:00,54.17,54.21,54.16,54.19,8700.0,44.9688,45.002,44.9605,44.9854,8700.0
2010-12-27 12:30:00,54.19,54.2,54.13,54.16,20400.0,44.9854,44.9937,44.9356,44.9605,20400.0
2010-12-27 12:35:00,54.15,54.17,54.12,54.17,2200.0,44.9522,44.9688,44.9273,44.9688,2200.0
2010-12-27 12:40:00,54.17,54.2,54.16,54.18,11100.0,44.9688,44.9937,44.9605,44.9771,11100.0
2010-12-27 12:45:00,54.17,54.2,54.17,54.17,2300.0,44.9688,44.9937,44.9688,44.9688,2300.0
2010-12-27 12:50:00,54.17,54.19,54.17,54.17,3500.0,44.9688,44.9854,44.9688,44.9688,3500.0
2010-12-27 12:55:00,54.17,54.17,54.15,54.16,4200.0,44.9688,44.9688,44.9522,44.9605,4200.0
2010-12-27 13:00:00,54.14,54.15,54.08,54.1,6800.0,44.9439,44.9522,44.8941,44.9107,6800.0
2010-12-27 13:05:00,54.1,54.14,54.1,54.1,7200.0,44.9107,44.9439,44.9107,44.9107,7200.0
2010-12-27 13:10:00,54.09,54.14,54.08,54.1,5400.0,44.9024,44.9439,44.8941,44.9107,5400.0
2010-12-27 13:15:00,54.1,54.1,54.07,54.1,4700.0,44.9107,44.9107,44.8858,44.9107,4700.0
2010-12-27 13:20:00,54.1,54.13,54.07,54.1,8600.0,44.9107,44.9356,44.8858,44.9107,8600.0
2010-12-27 13:25:00,54.11,54.15,54.1,54.11,17400.0,44.919,44.9522,44.9107,44.919,17400.0
2010-12-27 13:30:00,54.12,54.13,54.11,54.13,3500.0,44.9273,44.9356,44.919,44.9356,3500.0
2010-12-27 13:35:00,54.12,54.14,54.11,54.14,7400.0,44.9273,44.9439,44.919,44.9439,7400.0
2010-12-27 13:40:00,54.15,54.16,54.14,54.16,3700.0,44.9522,44.9605,44.9439,44.9605,3700.0
2010-12-27 13:45:00,54.17,54.19,54.11,54.13,23400.0,44.9688,44.9854,44.919,44.9356,23400.0
2010-12-27 13:50:00,54.14,54.14,54.09,54.11,10200.0,44.9439,44.9439,44.9024,44.919,10200.0
2010-12-27 13:55:00,54.12,54.14,54.1,54.13,9200.0,44.9273,44.9439,44.9107,44.9356,9200.0
2010-12-27 14:00:00,54.12,54.13,54.08,54.11,10500.0,44.9273,44.9356,44.8941,44.919,10500.0
2010-12-27 14:05:00,54.12,54.13,54.12,54.13,4700.0,44.9273,44.9356,44.9273,44.9356,4700.0
2010-12-27 14:10:00,54.13,54.13,54.12,54.13,5900.0,44.9356,44.9356,44.9273,44.9356,5900.0
2010-12-27 14:15:00,54.13,54.13,54.12,54.13,5000.0,44.9356,44.9356,44.9273,44.9356,5000.0
2010-12-27 14:20:00,54.13,54.13,54.11,54.13,5600.0,44.9356,44.9356,44.919,44.9356,5600.0
2010-12-27 14:25:00,54.13,54.14,54.13,54.13,4500.0,44.9356,44.9439,44.9356,44.9356,4500.0
2010-12-27 14:30:00,54.13,54.15,54.13,54.15,8000.0,44.9356,44.9522,44.9356,44.9522,8000.0
2010-12-27 14:35:00,54.15,54.19,54.14,54.19,6000.0,44.9522,44.9854,44.9439,44.9854,6000.0
2010-12-27 14:40:00,54.19,54.19,54.18,54.19,9700.0,44.9854,44.9854,44.9771,44.9854,9700.0
2010-12-27 14:45:00,54.18,54.19,54.18,54.18,5500.0,44.9771,44.9854,44.9771,44.9771,5500.0
2010-12-27 14:50:00,54.18,54.19,54.18,54.18,9400.0,44.9771,44.9854,44.9771,44.9771,9400.0
2010-12-27 14:55:00,54.19,54.2,54.16,54.18,15400.0,44.9854,44.9937,44.9605,44.9771,15400.0
2010-12-27 15:00:00,54.17,54.17,54.12,54.15,7700.0,44.9688,44.9688,44.9273,44.9522,7700.0
2010-12-27 15:05:00,54.14,54.15,54.11,54.13,14300.0,44.9439,44.9522,44.919,44.9356,14300.0
2010-12-27 15:10:00,54.12,54.13,54.1,54.12,3500.0,44.9273,44.9356,44.9107,44.9273,3500.0
2010-12-27 15:15:00,54.11,54.14,54.11,54.12,8500.0,44.919,44.9439,44.919,44.9273,8500.0
2010-12-27 15:20:00,54.13,54.13,54.1,54.1,6100.0,44.9356,44.9356,44.9107,44.9107,6100.0
2010-12-27 15:25:00,54.1,54.12,54.07,54.07,28000.0,44.9107,44.9273,44.8858,44.8858,28000.0
2010-12-27 15:30:00,54.07,54.08,54.01,54.08,25700.0,44.8858,44.8941,44.836,44.8941,25700.0
2010-12-27 15:35:00,54.08,54.1,54.07,54.07,7800.0,44.8941,44.9107,44.8858,44.8858,7800.0
2010-12-27 15:40:00,54.08,54.1,54.07,54.1,9500.0,44.8941,44.9107,44.8858,44.9107,9500.0
2010-12-27 15:45:00,54.09,54.1,54.06,54.07,22200.0,44.9024,44.9107,44.8775,44.8858,22200.0
2010-12-27 15:50:00,54.06,54.08,54.04,54.07,17300.0,44.8775,44.8941,44.8609,44.8858,17300.0
2010-12-27 15:55:00,54.06,54.06,54.01,54.02,33100.0,44.8775,44.8775,44.836,44.8443,33100.0
2010-12-28 09:30:00,53.99,54.11,53.99,54.03,15400.0,44.8194,44.919,44.8194,44.8526,15400.0
2010-12-28 09:35:00,54.05,54.05,53.91,53.91,12100.0,44.8692,44.8692,44.7529,44.7529,12100.0
2010-12-28 09:40:00,53.91,54.01,53.9,53.94,4600.0,44.7529,44.836,44.7446,44.7778,4600.0
2010-12-28 09:45:00,53.94,53.99,53.92,53.92,5000.0,44.7778,44.8194,44.7612,44.7612,5000.0
2010-12-28 09:50:00,53.89,53.9,53.8,53.84,7000.0,44.7363,44.7446,44.6616,44.6948,7000.0
2010-12-28 09:55:00,53.85,53.88,53.8,53.83,3300.0,44.7031,44.728,44.6616,44.6865,3300.0
2010-12-28 10:00:00,53.82,53.84,53.75,53.84,4400.0,44.6782,44.6948,44.6201,44.6948,4400.0
2010-12-28 10:05:00,53.84,53.84,53.69,53.69,6000.0,44.6948,44.6948,44.5703,44.5703,6000.0
2010-12-28 10:10:00,53.68,53.7,53.66,53.67,5800.0,44.562,44.5786,44.5454,44.5537,5800.0
2010-12-28 10:15:00,53.67,53.73,53.66,53.73,7900.0,44.5537,44.6035,44.5454,44.6035,7900.0
2010-12-28 10:20:00,53.74,53.77,53.73,53.73,2600.0,44.6118,44.6367,44.6035,44.6035,2600.0
2010-12-28 10:25:00,53.74,53.81,53.74,53.81,2000.0,44.6118,44.6699,44.6118,44.6699,2000.0
2010-12-28 10:30:00,53.81,53.82,53.78,53.81,4100.0,44.6699,44.6782,44.645,44.6699,4100.0
2010-12-28 10:35:00,53.79,53.85,53.79,53.85,1900.0,44.6533,44.7031,44.6533,44.7031,1900.0
2010-12-28 10:40:00,53.84,53.91,53.79,53.91,32600.0,44.6948,44.7529,44.6533,44.7529,32600.0
2010-12-28 10:45:00,53.91,53.92,53.86,53.9,29800.0,44.7529,44.7612,44.7114,44.7446,29800.0
2010-12-28 10:50:00,53.9,53.93,53.88,53.88,3000.0,44.7446,44.7695,44.728,44.728,3000.0
2010-12-28 10:55:00,53.88,53.89,53.83,53.87,19900.0,44.728,44.7363,44.6865,44.7197,19900.0
2010-12-28 11:00:00,53.88,53.9,53.86,53.9,2300.0,44.728,44.7446,44.7114,44.7446,2300.0
2010-12-28 11:05:00,53.92,53.93,53.86,53.86,14400.0,44.7612,44.7695,44.7114,44.7114,14400.0
2010-12-28 11:10:00,53.86,54.02,53.85,53.88,57300.0,44.7114,44.8443,44.7031,44.728,57300.0
2010-12-28 11:15:00,53.87,53.89,53.87,53.89,3800.0,44.7197,44.7363,44.7197,44.7363,3800.0
2010-12-28 11:20:00,53.88,53.88,53.85,53.88,18600.0,44.728,44.728,44.7031,44.728,18600.0
2010-12-28 11:25:00,53.88,53.89,53.87,53.89,3500.0,44.728,44.7363,44.7197,44.7363,3500.0
2010-12-28 11:30:00,53.9,53.92,53.9,53.9,1900.0,44.7446,44.7612,44.7446,44.7446,1900.0
2010-12-28 11:35:00,53.88,53.92,53.87,53.91,2300.0,44.728,44.7612,44.7197,44.7529,2300.0
2010-12-28 11:40:00,53.91,53.92,53.89,53.89,2900.0,44.7529,44.7612,44.7363,44.7363,2900.0
2010-12-28 11:45:00,53.89,53.9,53.87,53.88,2800.0,44.7363,44.7446,44.7197,44.728,2800.0
2010-12-28 11:50:00,53.88,53.92,53.88,53.91,4000.0,44.728,44.7612,44.728,44.7529,4000.0
2010-12-28 11:55:00,53.93,53.95,53.89,53.9,6700.0,44.7695,44.7861,44.7363,44.7446,6700.0
2010-12-28 12:00:00,53.89,53.92,53.85,53.92,8300.0,44.7363,44.7612,44.7031,44.7612,8300.0
2010-12-28 12:05:00,53.91,53.93,53.9,53.93,4200.0,44.7529,44.7695,44.7446,44.7695,4200.0
2010-12-28 12:10:00,53.94,53.95,53.92,53.92,4900.0,44.7778,44.7861,44.7612,44.7612,4900.0
2010-12-28 12:15:00,53.91,53.93,53.9,53.91,7700.0,44.7529,44.7695,44.7446,44.7529,7700.0
2010-12-28 12:20:00,53.91,53.93,53.9,53.93,3400.0,44.7529,44.7695,44.7446,44.7695,3400.0
2010-12-28 12:25:00,53.94,53.95,53.94,53.94,2700.0,44.7778,44.7861,44.7778,44.7778,2700.0
2010-12-28 12:30:00,53.95,53.97,53.95,53.97,8700.0,44.7861,44.8027,44.7861,44.8027,8700.0
2010-12-28 12:35:00,53.98,54.01,53.97,54.0,6800.0,44.811,44.836,44.8027,44.8277,6800.0
2010-12-28 12:40:00,54.0,54.01,53.99,54.01,5300.0,44.8277,44.836,44.8194,44.836,5300.0
2010-12-28 12:45:00,54.01,54.06,54.0,54.05,23400.0,44.836,44.8775,44.8277,44.8692,23400.0
2010-12-28 12:50:00,54.05,54.05,53.99,54.05,17700.0,44.8692,44.8692,44.8194,44.8692,17700.0
2010-12-28 12:55:00,54.05,54.05,54.03,54.03,2400.0,44.8692,44.8692,44.8526,44.8526,2400.0
2010-12-28 13:00:00,54.04,54.05,54.04,54.04,2200.0,44.8609,44.8692,44.8609,44.8609,2200.0
2010-12-28 13:05:00,54.04,54.05,54.04,54.05,2000.0,44.8609,44.8692,44.8609,44.8692,2000.0
2010-12-28 13:10:00,54.05,54.05,54.02,54.04,2800.0,44.8692,44.8692,44.8443,44.8609,2800.0
2010-12-28 13:15:00,54.04,54.05,54.02,54.02,5300.0,44.8609,44.8692,44.8443,44.8443,5300.0
2010-12-28 13:20:00,54.02,54.02,54.0,54.01,6200.0,44.8443,44.8443,44.8277,44.836,6200.0
2010-12-28 13:25:00,54.01,54.04,54.01,54.03,4500.0,44.836,44.8609,44.836,44.8526,4500.0
2010-12-28 13:30:00,54.04,54.06,54.04,54.05,3700.0,44.8609,44.8775,44.8609,44.8692,3700.0
2010-12-28 13:35:00,54.06,54.1,54.06,54.1,6900.0,44.8775,44.9107,44.8775,44.9107,6900.0
2010-12-28 13:40:00,54.1,54.1,54.05,54.07,7700.0,44.9107,44.9107,44.8692,44.8858,7700.0
2010-12-28 13:45:00,54.07,54.09,54.06,54.09,4500.0,44.8858,44.9024,44.8775,44.9024,4500.0
2010-12-28 13:50:00,54.07,54.09,54.07,54.08,1200.0,44.8858,44.9024,44.8858,44.8941,1200.0
2010-12-28 13:55:00,54.09,54.13,54.08,54.1,7000.0,44.9024,44.9356,44.8941,44.9107,7000.0
2010-12-28 14:00:00,54.1,54.14,54.1,54.11,4200.0,44.9107,44.9439,44.9107,44.919,4200.0
2010-12-28 14:05:00,54.11,54.12,54.1,54.11,5600.0,44.919,44.9273,44.9107,44.919,5600.0
2010-12-28 14:10:00,54.11,54.11,54.08,54.1,9200.0,44.919,44.919,44.8941,44.9107,9200.0
2010-12-28 14:15:00,54.11,54.11,54.09,54.1,2600.0,44.919,44.919,44.9024,44.9107,2600.0
2010-12-28 14:20:00,54.11,54.12,54.11,54.11,1700.0,44.919,44.9273,44.919,44.919,1700.0
2010-12-28 14:25:00,54.11,54.12,54.1,54.1,3500.0,44.919,44.9273,44.9107,44.9107,3500.0
2010-12-28 14:30:00,54.1,54.1,54.07,54.07,4000.0,44.9107,44.9107,44.8858,44.8858,4000.0
2010-12-28 14:35:00,54.07,54.08,54.07,54.08,2900.0,44.8858,44.8941,44.8858,44.8941,2900.0
2010-12-28 14:40:00,54.08,54.1,54.07,54.09,3400.0,44.8941,44.9107,44.8858,44.9024,3400.0
2010-12-28 14:45:00,54.09,54.13,54.09,54.12,6800.0,44.9024,44.9356,44.9024,44.9273,6800.0
2010-12-28 14:50:00,54.12,54.18,54.12,54.14,11200.0,44.9273,44.9771,44.9273,44.9439,11200.0
2010-12-28 14:55:00,54.15,54.16,54.14,54.15,3100.0,44.9522,44.9605,44.9439,44.9522,3100.0
2010-12-28 15:00:00,54.15,54.18,54.15,54.18,14800.0,44.9522,44.9771,44.9522,44.9771,14800.0
2010-12-28 15:05:00,54.17,54.18,54.16,54.17,8400.0,44.9688,44.9771,44.9605,44.9688,8400.0
2010-12-28 15:10:00,54.17,54.2,54.17,54.18,8600.0,44.9688,44.9937,44.9688,44.9771,8600.0
2010-12-28 15:15:00,54.19,54.19,54.12,54.13,30400.0,44.9854,44.9854,44.9273,44.9356,30400.0
2010-12-28 15:20:00,54.11,54.14,54.1,54.13,11700.0,44.919,44.9439,44.9107,44.9356,11700.0
2010-12-28 15:25:00,54.14,54.15,54.13,54.13,7400.0,44.9439,44.9522,44.9356,44.9356,7400.0
2010-12-28 15:30:00,54.13,54.14,54.1,54.14,11900.0,44.9356,44.9439,44.9107,44.9439,11900.0
2010-12-28 15:35:00,54.14,54.15,54.11,54.12,10200.0,44.9439,44.9522,44.919,44.9273,10200.0
2010-12-28 15:40:00,54.11,54.12,54.09,54.11,10500.0,44.919,44.9273,44.9024,44.919,10500.0
2010-12-28 15:45:00,54.11,54.12,54.1,54.12,12000.0,44.919,44.9273,44.9107,44.9273,12000.0
2010-12-28 15:50:00,54.12,54.12,54.11,54.11,14000.0,44.9273,44.9273,44.919,44.919,14000.0
2010-12-28 15:55:00,54.12,54.12,54.05,54.07,48700.0,44.9273,44.9273,44.8692,44.8858,48700.0
2010-12-29 09:30:00,54.14,54.19,53.99,54.19,13500.0,45.0934,45.1351,44.9685,45.1351,13500.0
2010-12-29 09:35:00,54.19,54.25,54.12,54.22,12600.0,45.1351,45.185,45.0767,45.16,12600.0
2010-12-29 09:40:00,54.21,54.24,54.16,54.18,7200.0,45.1517,45.1767,45.1101,45.1267,7200.0
2010-12-29 09:45:00,54.14,54.16,54.04,54.16,12500.0,45.0934,45.1101,45.0101,45.1101,12500.0
2010-12-29 09:50:00,54.16,54.18,54.13,54.13,5900.0,45.1101,45.1267,45.0851,45.0851,5900.0
2010-12-29 09:55:00,54.13,54.18,54.12,54.14,8400.0,45.0851,45.1267,45.0767,45.0934,8400.0
2010-12-29 10:00:00,54.14,54.17,54.13,54.15,22000.0,45.0934,45.1184,45.0851,45.1017,22000.0
2010-12-29 10:05:00,54.14,54.18,54.11,54.18,56500.0,45.0934,45.1267,45.0684,45.1267,56500.0
2010-12-29 10:10:00,54.18,54.2,54.17,54.19,8000.0,45.1267,45.1434,45.1184,45.1351,8000.0
2010-12-29 10:15:00,54.2,54.22,54.19,54.22,6700.0,45.1434,45.16,45.1351,45.16,6700.0
2010-12-29 10:20:00,54.22,54.24,54.21,54.22,14400.0,45.16,45.1767,45.1517,45.16,14400.0
2010-12-29 10:25:00,54.23,54.24,54.21,54.23,16300.0,45.1684,45.1767,45.1517,45.1684,16300.0
2010-12-29 10:30:00,54.22,54.23,54.19,54.21,15400.0,45.16,45.1684,45.1351,45.1517,15400.0
2010-12-29 10:35:00,54.21,54.22,54.2,54.22,12200.0,45.1517,45.16,45.1434,45.16,12200.0
2010-12-29 10:40:00,54.22,54.27,54.21,54.27,17700.0,45.16,45.2017,45.1517,45.2017,17700.0
2010-12-29 10:45:00,54.26,54.27,54.24,54.24,20800.0,45.1934,45.2017,45.1767,45.1767,20800.0
2010-12-29 10:50:00,54.24,54.28,54.24,54.28,9900.0,45.1767,45.21,45.1767,45.21,9900.0
2010-12-29 10:55:00,54.28,54.3,54.26,54.26,15400.0,45.21,45.2267,45.1934,45.1934,15400.0
2010-12-29 11:00:00,54.26,54.26,54.22,54.25,40600.0,45.1934,45.1934,45.16,45.185,40600.0
2010-12-29 11:05:00,54.25,54.28,54.2,54.23,34700.0,45.185,45.21,45.1434,45.1684,34700.0
2010-12-29 11:10:00,54.24,54.28,54.23,54.24,11000.0,45.1767,45.21,45.1684,45.1767,11000.0
2010-12-29 11:15:00,54.24,54.28,54.22,54.26,15600.0,45.1767,45.21,45.16,45.1934,15600.0
2010-12-29 11:20:00,54.25,54.27,54.24,54.27,9600.0,45.185,45.2017,45.1767,45.2017,9600.0
2010-12-29 11:25:00,54.26,54.3,54.26,54.27,8600.0,45.1934,45.2267,45.1934,45.2017,8600.0
2010-12-29 11:30:00,54.27,54.3,54.25,54.3,8800.0,45.2017,45.2267,45.185,45.2267,8800.0
2010-12-29 11:35:00,54.29,54.34,54.29,54.29,7500.0,45.2183,45.26,45.2183,45.2183,7500.0
2010-12-29 11:40:00,54.28,54.31,54.28,54.3,3000.0,45.21,45.235,45.21,45.2267,3000.0
2010-12-29 11:45:00,54.3,54.32,54.28,54.32,6100.0,45.2267,45.2433,45.21,45.2433,6100.0
2010-12-29 11:50:00,54.31,54.31,54.27,54.27,5500.0,45.235,45.235,45.2017,45.2017,5500.0
2010-12-29 11:55:00,54.27,54.29,54.25,54.29,4200.0,45.2017,45.2183,45.185,45.2183,4200.0
2010-12-29 12:00:00,54.29,54.3,54.28,54.28,4100.0,45.2183,45.2267,45.21,45.21,4100.0
2010-12-29 12:05:00,54.28,54.31,54.24,54.27,23500.0,45.21,45.235,45.1767,45.2017,23500.0
2010-12-29 12:10:00,54.27,54.3,54.24,54.3,20100.0,45.2017,45.2267,45.1767,45.2267,20100.0
2010-12-29 12:15:00,54.29,54.29,54.24,54.24,5100.0,45.2183,45.2183,45.1767,45.1767,5100.0
2010-12-29 12:20:00,54.25,54.27,54.24,54.25,5200.0,45.185,45.2017,45.1767,45.185,5200.0
2010-12-29 12:25:00,54.25,54.26,54.23,54.25,3700.0,45.185,45.1934,45.1684,45.185,3700.0
2010-12-29 12:30:00,54.26,54.26,54.25,54.25,4500.0,45.1934,45.1934,45.185,45.185,4500.0
2010-12-29 12:35:00,54.25,54.26,54.24,54.24,3700.0,45.185,45.1934,45.1767,45.1767,3700.0
2010-12-29 12:40:00,54.24,54.27,54.24,54.27,5700.0,45.1767,45.2017,45.1767,45.2017,5700.0
2010-12-29 12:45:00,54.27,54.27,54.24,54.26,4200.0,45.2017,45.2017,45.1767,45.1934,4200.0
2010-12-29 12:50:00,54.25,54.26,54.24,54.24,5900.0,45.185,45.1934,45.1767,45.1767,5900.0
2010-12-29 12:55:00,54.24,54.25,54.23,54.24,11800.0,45.1767,45.185,45.1684,45.1767,11800.0
2010-12-29 13:00:00,54.23,54.3,54.23,54.3,9700.0,45.1684,45.2267,45.1684,45.2267,9700.0
2010-12-29 13:05:00,54.31,54.31,54.29,54.3,8800.0,45.235,45.235,45.2183,45.2267,8800.0
2010-12-29 13:10:00,54.3,54.32,54.3,54.31,9800.0,45.2267,45.2433,45.2267,45.235,9800.0
2010-12-29 13:15:00,54.31,54.32,54.31,54.31,3800.0,45.235,45.2433,45.235,45.235,3800.0
2010-12-29 13:20:00,54.31,54.34,54.31,54.33,9600.0,45.235,45.26,45.235,45.2517,9600.0
2010-12-29 13:25:00,54.34,54.36,54.33,54.35,16300.0,45.26,45.2766,45.2517,45.2683,16300.0
2010-12-29 13:30:00,54.35,54.36,54.34,54.35,10000.0,45.2683,45.2766,45.26,45.2683,10000.0
2010-12-29 13:35:00,54.35,54.37,54.34,54.35,7700.0,45.2683,45.285,45.26,45.2683,7700.0
2010-12-29 13:40:00,54.35,54.36,54.35,54.36,5100.0,45.2683,45.2766,45.2683,45.2766,5100.0
2010-12-29 13:45:00,54.35,54.36,54.35,54.36,3400.0,45.2683,45.2766,45.2683,45.2766,3400.0
2010-12-29 13:50:00,54.35,54.39,54.35,54.37,24200.0,45.2683,45.3016,45.2683,45.285,24200.0
2010-12-29 13:55:00,54.37,54.39,54.37,54.38,5400.0,45.285,45.3016,45.285,45.2933,5400.0
2010-12-29 14:00:00,54.38,54.38,54.31,54.32,14900.0,45.2933,45.2933,45.235,45.2433,14900.0
2010-12-29 14:05:00,54.32,54.33,54.3,54.32,16200.0,45.2433,45.2517,45.2267,45.2433,16200.0
2010-12-29 14:10:00,54.32,54.34,54.31,54.31,6700.0,45.2433,45.26,45.235,45.235,6700.0
2010-12-29 14:15:00,54.3,54.3,54.26,54.27,5300.0,45.2267,45.2267,45.1934,45.2017,5300.0
2010-12-29 14:20:00,54.27,54.3,54.27,54.3,11500.0,45.2017,45.2267,45.2017,45.2267,11500.0
2010-12-29 14:25:00,54.3,54.3,54.29,54.3,3400.0,45.2267,45.2267,45.2183,45.2267,3400.0
2010-12-29 14:30:00,54.3,54.3,54.27,54.28,4200.0,45.2267,45.2267,45.2017,45.21,4200.0
2010-12-29 14:35:00,54.28,54.28,54.25,54.26,4400.0,45.21,45.21,45.185,45.1934,4400.0
2010-12-29 14:40:00,54.27,54.28,54.24,54.27,9900.0,45.2017,45.21,45.1767,45.2017,9900.0
2010-12-29 14:45:00,54.27,54.27,54.25,54.26,6700.0,45.2017,45.2017,45.185,45.1934,6700.0
2010-12-29 14:50:00,54.26,54.27,54.25,54.26,10800.0,45.1934,45.2017,45.185,45.1934,10800.0
2010-12-29 14:55:00,54.26,54.28,54.26,54.27,6400.0,45.1934,45.21,45.1934,45.2017,6400.0
2010-12-29 15:00:00,54.27,54.3,54.27,54.29,14100.0,45.2017,45.2267,45.2017,45.2183,14100.0
2010-12-29 15:05:00,54.29,54.31,54.28,54.3,8700.0,45.2183,45.235,45.21,45.2267,8700.0
2010-12-29 15:10:00,54.3,54.3,54.28,54.29,7000.0,45.2267,45.2267,45.21,45.2183,7000.0
2010-12-29 15:15:00,54.28,54.28,54.27,54.27,6100.0,45.21,45.21,45.2017,45.2017,6100.0
2010-12-29 15:20:00,54.26,54.27,54.26,54.27,4400.0,45.1934,45.2017,45.1934,45.2017,4400.0
2010-12-29 15:25:00,54.26,54.27,54.26,54.27,6500.0,45.1934,45.2017,45.1934,45.2017,6500.0
2010-12-29 15:30:00,54.26,54.3,54.26,54.27,11700.0,45.1934,45.2267,45.1934,45.2017,11700.0
2010-12-29 15:35:00,54.27,54.28,54.26,54.26,5800.0,45.2017,45.21,45.1934,45.1934,5800.0
2010-12-29 15:40:00,54.26,54.27,54.24,54.25,15800.0,45.1934,45.2017,45.1767,45.185,15800.0
2010-12-29 15:45:00,54.25,54.25,54.16,54.17,35800.0,45.185,45.185,45.1101,45.1184,35800.0
2010-12-29 15:50:00,54.18,54.21,54.16,54.17,21600.0,45.1267,45.1517,45.1101,45.1184,21600.0
2010-12-29 15:55:00,54.17,54.17,54.1,54.1,34300.0,45.1184,45.1184,45.0601,45.0601,34300.0
2010-12-30 09:30:00,54.0,54.01,53.91,53.95,12700.0,44.9768,44.9851,44.9018,44.9352,12700.0
2010-12-30 09:35:00,53.98,53.99,53.92,53.92,5000.0,44.9601,44.9685,44.9102,44.9102,5000.0
2010-12-30 09:40:00,53.91,53.99,53.91,53.99,10300.0,44.9018,44.9685,44.9018,44.9685,10300.0
2010-12-30 09:45:00,53.99,53.99,53.97,53.97,9300.0,44.9685,44.9685,44.9518,44.9518,9300.0
2010-12-30 09:50:00,53.97,53.99,53.94,53.99,10500.0,44.9518,44.9685,44.9268,44.9685,10500.0
2010-12-30 09:55:00,53.99,53.99,53.94,53.96,10100.0,44.9685,44.9685,44.9268,44.9435,10100.0
2010-12-30 10:00:00,53.94,53.99,53.91,53.93,4400.0,44.9268,44.9685,44.9018,44.9185,4400.0
2010-12-30 10:05:00,53.92,53.92,53.86,53.88,4900.0,44.9102,44.9102,44.8602,44.8769,4900.0
2010-12-30 10:10:00,53.89,53.95,53.84,53.89,10000.0,44.8852,44.9352,44.8435,44.8852,10000.0
2010-12-30 10:15:00,53.89,53.93,53.88,53.89,5700.0,44.8852,44.9185,44.8769,44.8852,5700.0
2010-12-30 10:20:00,53.89,53.9,53.84,53.84,7300.0,44.8852,44.8935,44.8435,44.8435,7300.0
2010-12-30 10:25:00,53.84,53.88,53.84,53.85,4700.0,44.8435,44.8769,44.8435,44.8519,4700.0
2010-12-30 10:30:00,53.84,53.88,53.82,53.86,9000.0,44.8435,44.8769,44.8269,44.8602,9000.0
2010-12-30 10:35:00,53.85,53.91,53.83,53.9,38600.0,44.8519,44.9018,44.8352,44.8935,38600.0
2010-12-30 10:40:00,53.89,53.89,53.84,53.84,6800.0,44.8852,44.8852,44.8435,44.8435,6800.0
2010-12-30 10:45:00,53.85,53.88,53.84,53.86,8300.0,44.8519,44.8769,44.8435,44.8602,8300.0
2010-12-30 10:50:00,53.86,53.88,53.83,53.87,4300.0,44.8602,44.8769,44.8352,44.8685,4300.0
2010-12-30 10:55:00,53.88,53.94,53.87,53.94,10700.0,44.8769,44.9268,44.8685,44.9268,10700.0
2010-12-30 11:00:00,53.95,53.96,53.91,53.92,10500.0,44.9352,44.9435,44.9018,44.9102,10500.0
2010-12-30 11:05:00,53.92,54.0,53.91,54.0,21700.0,44.9102,44.9768,44.9018,44.9768,21700.0
2010-12-30 11:10:00,53.99,54.06,53.99,54.06,13700.0,44.9685,45.0268,44.9685,45.0268,13700.0
2010-12-30 11:15:00,54.06,54.07,54.03,54.03,5600.0,45.0268,45.0351,45.0018,45.0018,5600.0
2010-12-30 11:20:00,54.03,54.03,54.0,54.0,3800.0,45.0018,45.0018,44.9768,44.9768,3800.0
2010-12-30 11:25:00,54.01,54.03,53.99,54.01,6900.0,44.9851,45.0018,44.9685,44.9851,6900.0
2010-12-30 11:30:00,54.01,54.03,54.0,54.03,6500.0,44.9851,45.0018,44.9768,45.0018,6500.0
2010-12-30 11:35:00,54.02,54.02,53.99,54.01,7100.0,44.9935,44.9935,44.9685,44.9851,7100.0
2010-12-30 11:40:00,54.0,54.01,53.99,53.99,9000.0,44.9768,44.9851,44.9685,44.9685,9000.0
2010-12-30 11:45:00,53.99,54.01,53.99,54.0,3600.0,44.9685,44.9851,44.9685,44.9768,3600.0
2010-12-30 11:50:00,54.0,54.0,53.96,53.97,13100.0,44.9768,44.9768,44.9435,44.9518,13100.0
2010-12-30 11:55:00,53.98,53.99,53.97,53.98,6100.0,44.9601,44.9685,44.9518,44.9601,6100.0
2010-12-30 12:00:00,53.99,54.01,53.98,54.0,3500.0,44.9685,44.9851,44.9601,44.9768,3500.0
2010-12-30 12:05:00,54.01,54.03,54.0,54.03,4200.0,44.9851,45.0018,44.9768,45.0018,4200.0
2010-12-30 12:10:00,54.03,54.03,54.0,54.0,4800.0,45.0018,45.0018,44.9768,44.9768,4800.0
2010-12-30 12:15:00,54.0,54.01,53.98,54.0,8100.0,44.9768,44.9851,44.9601,44.9768,8100.0
2010-12-30 12:20:00,54.0,54.02,54.0,54.02,2400.0,44.9768,44.9935,44.9768,44.9935,2400.0
2010-12-30 12:25:00,54.01,54.02,53.99,54.0,6300.0,44.9851,44.9935,44.9685,44.9768,6300.0
2010-12-30 12:30:00,54.0,54.02,53.99,54.0,5700.0,44.9768,44.9935,44.9685,44.9768,5700.0
2010-12-30 12:35:00,54.0,54.04,54.0,54.02,5300.0,44.9768,45.0101,44.9768,44.9935,5300.0
2010-12-30 12:40:00,54.01,54.03,54.01,54.03,2000.0,44.9851,45.0018,44.9851,45.0018,2000.0
2010-12-30 12:45:00,54.02,54.03,54.02,54.03,1300.0,44.9935,45.0018,44.9935,45.0018,1300.0
2010-12-30 12:50:00,54.03,54.03,54.02,54.03,1700.0,45.0018,45.0018,44.9935,45.0018,1700.0
2010-12-30 12:55:00,54.02,54.04,54.02,54.03,4600.0,44.9935,45.0101,44.9935,45.0018,4600.0
2010-12-30 13:00:00,54.04,54.04,54.02,54.04,7300.0,45.0101,45.0101,44.9935,45.0101,7300.0
2010-12-30 13:05:00,54.02,54.02,54.0,54.0,4300.0,44.9935,44.9935,44.9768,44.9768,4300.0
2010-12-30 13:10:00,54.0,54.01,53.94,54.0,29200.0,44.9768,44.9851,44.9268,44.9768,29200.0
2010-12-30 13:15:00,54.0,54.0,53.93,53.93,33900.0,44.9768,44.9768,44.9185,44.9185,33900.0
2010-12-30 13:20:00,53.93,53.94,53.93,53.94,6800.0,44.9185,44.9268,44.9185,44.9268,6800.0
2010-12-30 13:25:00,53.94,53.94,53.93,53.94,4300.0,44.9268,44.9268,44.9185,44.9268,4300.0
2010-12-30 13:30:00,53.94,53.98,53.94,53.97,8900.0,44.9268,44.9601,44.9268,44.9518,8900.0
2010-12-30 13:35:00,53.98,53.99,53.97,53.98,1900.0,44.9601,44.9685,44.9518,44.9601,1900.0
2010-12-30 13:40:00,53.99,53.99,53.97,53.97,5300.0,44.9685,44.9685,44.9518,44.9518,5300.0
2010-12-30 13:45:00,53.98,53.98,53.97,53.97,3600.0,44.9601,44.9601,44.9518,44.9518,3600.0
2010-12-30 13:50:00,53.97,54.0,53.97,53.99,4300.0,44.9518,44.9768,44.9518,44.9685,4300.0
2010-12-30 13:55:00,54.0,54.0,53.99,53.99,2000.0,44.9768,44.9768,44.9685,44.9685,2000.0
2010-12-30 14:00:00,54.0,54.04,54.0,54.04,8300.0,44.9768,45.0101,44.9768,45.0101,8300.0
2010-12-30 14:05:00,54.03,54.05,54.03,54.05,4200.0,45.0018,45.0184,45.0018,45.0184,4200.0
2010-12-30 14:10:00,54.05,54.07,54.05,54.07,2600.0,45.0184,45.0351,45.0184,45.0351,2600.0
2010-12-30 14:15:00,54.07,54.07,54.06,54.06,3400.0,45.0351,45.0351,45.0268,45.0268,3400.0
2010-12-30 14:20:00,54.07,54.08,54.06,54.08,6900.0,45.0351,45.0434,45.0268,45.0434,6900.0
2010-12-30 14:25:00,54.08,54.08,54.07,54.08,2800.0,45.0434,45.0434,45.0351,45.0434,2800.0
2010-12-30 14:30:00,54.08,54.09,54.07,54.09,8500.0,45.0434,45.0518,45.0351,45.0518,8500.0
2010-12-30 14:35:00,54.09,54.1,54.08,54.1,4100.0,45.0518,45.0601,45.0434,45.0601,4100.0
2010-12-30 14:40:00,54.1,54.13,54.1,54.13,4000.0,45.0601,45.0851,45.0601,45.0851,4000.0
2010-12-30 14:45:00,54.12,54.14,54.12,54.13,9200.0,45.0767,45.0934,45.0767,45.0851,9200.0
2010-12-30 14:50:00,54.13,54.13,54.11,54.11,5200.0,45.0851,45.0851,45.0684,45.0684,5200.0
2010-12-30 14:55:00,54.1,54.13,54.1,54.12,8600.0,45.0601,45.0851,45.0601,45.0767,8600.0
2010-12-30 15:00:00,54.12,54.12,54.11,54.11,9000.0,45.0767,45.0767,45.0684,45.0684,9000.0
2010-12-30 15:05:00,54.12,54.12,54.11,54.12,3900.0,45.0767,45.0767,45.0684,45.0767,3900.0
2010-12-30 15:10:00,54.12,54.12,54.11,54.12,3900.0,45.0767,45.0767,45.0684,45.0767,3900.0
2010-12-30 15:15:00,54.12,54.12,54.11,54.11,6500.0,45.0767,45.0767,45.0684,45.0684,6500.0
2010-12-30 15:20:00,54.12,54.12,54.11,54.11,4100.0,45.0767,45.0767,45.0684,45.0684,4100.0
2010-12-30 15:25:00,54.12,54.17,54.11,54.17,16200.0,45.0767,45.1184,45.0684,45.1184,16200.0
2010-12-30 15:30:00,54.17,54.18,54.1,54.1,32100.0,45.1184,45.1267,45.0601,45.0601,32100.0
2010-12-30 15:35:00,54.11,54.11,54.09,54.11,10000.0,45.0684,45.0684,45.0518,45.0684,10000.0
2010-12-30 15:40:00,54.11,54.13,54.09,54.11,18900.0,45.0684,45.0851,45.0518,45.0684,18900.0
2010-12-30 15:45:00,54.11,54.12,54.05,54.07,21100.0,45.0684,45.0767,45.0184,45.0351,21100.0
2010-12-30 15:50:00,54.07,54.09,54.06,54.08,28400.0,45.0351,45.0518,45.0268,45.0434,28400.0
2010-12-30 15:55:00,54.08,54.11,54.08,54.1,52800.0,45.0434,45.0684,45.0434,45.0601,52800.0
2010-12-31 09:30:00,53.93,53.99,53.88,53.92,5700.0,44.9185,44.9685,44.8769,44.9102,5700.0
2010-12-31 09:35:00,53.99,54.06,53.96,53.96,8000.0,44.9685,45.0268,44.9435,44.9435,8000.0
2010-12-31 09:40:00,53.98,54.01,53.89,53.9,5300.0,44.9601,44.9851,44.8852,44.8935,5300.0
2010-12-31 09:45:00,53.9,53.93,53.8,53.83,17500.0,44.8935,44.9185,44.8102,44.8352,17500.0
2010-12-31 09:50:00,53.82,53.89,53.82,53.84,9100.0,44.8269,44.8852,44.8269,44.8435,9100.0
2010-12-31 09:55:00,53.85,53.9,53.85,53.86,5600.0,44.8519,44.8935,44.8519,44.8602,5600.0
2010-12-31 10:00:00,53.86,53.87,53.86,53.86,4100.0,44.8602,44.8685,44.8602,44.8602,4100.0
2010-12-31 10:05:00,53.86,53.9,53.86,53.88,8600.0,44.8602,44.8935,44.8602,44.8769,8600.0
2010-12-31 10:10:00,53.89,53.89,53.87,53.88,6000.0,44.8852,44.8852,44.8685,44.8769,6000.0
2010-12-31 10:15:00,53.86,53.91,53.85,53.91,43100.0,44.8602,44.9018,44.8519,44.9018,43100.0
2010-12-31 10:20:00,53.9,53.94,53.88,53.94,37800.0,44.8935,44.9268,44.8769,44.9268,37800.0
2010-12-31 10:25:00,53.94,53.94,53.91,53.91,5000.0,44.9268,44.9268,44.9018,44.9018,5000.0
2010-12-31 10:30:00,53.9,53.98,53.9,53.95,17300.0,44.8935,44.9601,44.8935,44.9352,17300.0
2010-12-31 10:35:00,53.94,53.94,53.89,53.89,10400.0,44.9268,44.9268,44.8852,44.8852,10400.0
2010-12-31 10:40:00,53.89,53.9,53.89,53.9,4400.0,44.8852,44.8935,44.8852,44.8935,4400.0
2010-12-31 10:45:00,53.9,53.9,53.89,53.9,2400.0,44.8935,44.8935,44.8852,44.8935,2400.0
2010-12-31 10:50:00,53.9,53.93,53.89,53.92,4000.0,44.8935,44.9185,44.8852,44.9102,4000.0
2010-12-31 10:55:00,53.92,53.95,53.91,53.93,4300.0,44.9102,44.9352,44.9018,44.9185,4300.0
2010-12-31 11:00:00,53.93,53.99,53.92,53.98,6500.0,44.9185,44.9685,44.9102,44.9601,6500.0
2010-12-31 11:05:00,53.97,53.97,53.94,53.95,1000.0,44.9518,44.9518,44.9268,44.9352,1000.0
2010-12-31 11:10:00,53.94,53.95,53.91,53.92,3400.0,44.9268,44.9352,44.9018,44.9102,3400.0
2010-12-31 11:15:00,53.91,53.92,53.89,53.89,3600.0,44.9018,44.9102,44.8852,44.8852,3600.0
2010-12-31 11:20:00,53.9,53.92,53.88,53.88,15900.0,44.8935,44.9102,44.8769,44.8769,15900.0
2010-12-31 11:25:00,53.89,53.91,53.88,53.88,5500.0,44.8852,44.9018,44.8769,44.8769,5500.0
2010-12-31 11:30:00,53.89,53.9,53.89,53.9,1700.0,44.8852,44.8935,44.8852,44.8935,1700.0
2010-12-31 11:35:00,53.89,53.9,53.89,53.9,1700.0,44.8852,44.8935,44.8852,44.8935,1700.0
2010-12-31 11:40:00,53.9,53.9,53.88,53.9,5100.0,44.8935,44.8935,44.8769,44.8935,5100.0
2010-12-31 11:45:00,53.9,53.91,53.9,53.9,800.0,44.8935,44.9018,44.8935,44.8935,800.0
2010-12-31 11:50:00,53.9,53.91,53.9,53.9,2100.0,44.8935,44.9018,44.8935,44.8935,2100.0
2010-12-31 11:55:00,53.9,53.9,53.86,53.87,11900.0,44.8935,44.8935,44.8602,44.8685,11900.0
2010-12-31 12:00:00,53.86,53.88,53.86,53.88,6300.0,44.8602,44.8769,44.8602,44.8769,6300.0
2010-12-31 12:05:00,53.87,53.89,53.86,53.86,20500.0,44.8685,44.8852,44.8602,44.8602,20500.0
2010-12-31 12:10:00,53.86,53.86,53.84,53.85,3700.0,44.8602,44.8602,44.8435,44.8519,3700.0
2010-12-31 12:15:00,53.85,53.86,53.85,53.86,4000.0,44.8519,44.8602,44.8519,44.8602,4000.0
2010-12-31 12:20:00,53.87,53.88,53.84,53.84,2400.0,44.8685,44.8769,44.8435,44.8435,2400.0
2010-12-31 12:25:00,53.85,53.85,53.82,53.82,3400.0,44.8519,44.8519,44.8269,44.8269,3400.0
2010-12-31 12:30:00,53.86,53.88,53.85,53.86,5200.0,44.8602,44.8769,44.8519,44.8602,5200.0
2010-12-31 12:35:00,53.87,53.87,53.86,53.86,3800.0,44.8685,44.8685,44.8602,44.8602,3800.0
2010-12-31 12:40:00,53.87,53.87,53.82,53.83,7400.0,44.8685,44.8685,44.8269,44.8352,7400.0
2010-12-31 12:45:00,53.82,53.82,53.79,53.79,4000.0,44.8269,44.8269,44.8019,44.8019,4000.0
2010-12-31 12:50:00,53.8,53.8,53.79,53.79,3000.0,44.8102,44.8102,44.8019,44.8019,3000.0
2010-12-31 12:55:00,53.78,53.8,53.78,53.8,2700.0,44.7936,44.8102,44.7936,44.8102,2700.0
2010-12-31 13:00:00,53.8,53.85,53.8,53.85,3700.0,44.8102,44.8519,44.8102,44.8519,3700.0
2010-12-31 13:05:00,53.85,53.9,53.84,53.86,17700.0,44.8519,44.8935,44.8435,44.8602,17700.0
2010-12-31 13:10:00,53.87,53.91,53.87,53.89,7300.0,44.8685,44.9018,44.8685,44.8852,7300.0
2010-12-31 13:15:00,53.9,53.9,53.89,53.9,1300.0,44.8935,44.8935,44.8852,44.8935,1300.0
2010-12-31 13:20:00,53.9,53.9,53.89,53.89,1900.0,44.8935,44.8935,44.8852,44.8852,1900.0
2010-12-31 13:25:00,53.9,53.91,53.9,53.91,3400.0,44.8935,44.9018,44.8935,44.9018,3400.0
2010-12-31 13:30:00,53.91,53.93,53.91,53.91,4800.0,44.9018,44.9185,44.9018,44.9018,4800.0
2010-12-31 13:35:00,53.92,53.93,53.91,53.92,3800.0,44.9102,44.9185,44.9018,44.9102,3800.0
2010-12-31 13:40:00,53.92,53.92,53.9,53.91,3000.0,44.9102,44.9102,44.8935,44.9018,3000.0
2010-12-31 13:45:00,53.9,53.9,53.83,53.86,17800.0,44.8935,44.8935,44.8352,44.8602,17800.0
2010-12-31 13:50:00,53.87,53.87,53.85,53.87,7100.0,44.8685,44.8685,44.8519,44.8685,7100.0
2010-12-31 13:55:00,53.86,53.86,53.85,53.86,1400.0,44.8602,44.8602,44.8519,44.8602,1400.0
2010-12-31 14:00:00,53.84,53.85,53.82,53.84,5300.0,44.8435,44.8519,44.8269,44.8435,5300.0
2010-12-31 14:05:00,53.84,53.86,53.84,53.85,1900.0,44.8435,44.8602,44.8435,44.8519,1900.0
2010-12-31 14:10:00,53.86,53.86,53.82,53.83,2900.0,44.8602,44.8602,44.8269,44.8352,2900.0
2010-12-31 14:15:00,53.82,53.82,53.81,53.81,3000.0,44.8269,44.8269,44.8185,44.8185,3000.0
2010-12-31 14:20:00,53.8,53.81,53.79,53.8,3100.0,44.8102,44.8185,44.8019,44.8102,3100.0
2010-12-31 14:25:00,53.8,53.82,53.79,53.8,3900.0,44.8102,44.8269,44.8019,44.8102,3900.0
2010-12-31 14:30:00,53.8,53.84,53.8,53.84,3900.0,44.8102,44.8435,44.8102,44.8435,3900.0
2010-12-31 14:35:00,53.84,53.87,53.83,53.87,1900.0,44.8435,44.8685,44.8352,44.8685,1900.0
2010-12-31 14:40:00,53.87,53.89,53.87,53.89,3300.0,44.8685,44.8852,44.8685,44.8852,3300.0
2010-12-31 14:45:00,53.89,53.9,53.89,53.9,4100.0,44.8852,44.8935,44.8852,44.8935,4100.0
2010-12-31 14:50:00,53.9,53.9,53.85,53.85,2500.0,44.8935,44.8935,44.8519,44.8519,2500.0
2010-12-31 14:55:00,53.85,53.86,53.83,53.84,6000.0,44.8519,44.8602,44.8352,44.8435,6000.0
2010-12-31 15:00:00,53.83,53.86,53.83,53.85,4000.0,44.8352,44.8602,44.8352,44.8519,4000.0
2010-12-31 15:05:00,53.86,53.87,53.86,53.86,10600.0,44.8602,44.8685,44.8602,44.8602,10600.0
2010-12-31 15:10:00,53.87,53.87,53.86,53.87,3400.0,44.8685,44.8685,44.8602,44.8685,3400.0
2010-12-31 15:15:00,53.87,53.87,53.84,53.85,11100.0,44.8685,44.8685,44.8435,44.8519,11100.0
2010-12-31 15:20:00,53.85,53.87,53.85,53.87,3300.0,44.8519,44.8685,44.8519,44.8685,3300.0
2010-12-31 15:25:00,53.87,53.87,53.86,53.86,3800.0,44.8685,44.8685,44.8602,44.8602,3800.0
2010-12-31 15:30:00,53.86,53.87,53.86,53.87,5100.0,44.8602,44.8685,44.8602,44.8685,5100.0
2010-12-31 15:35:00,53.87,53.87,53.86,53.87,9000.0,44.8685,44.8685,44.8602,44.8685,9000.0
2010-12-31 15:40:00,53.87,53.87,53.82,53.83,12600.0,44.8685,44.8685,44.8269,44.8352,12600.0
2010-12-31 15:45:00,53.82,53.82,53.61,53.61,66500.0,44.8269,44.8269,44.652,44.652,66500.0
2010-12-31 15:50:00,53.61,53.62,53.55,53.6,35200.0,44.652,44.6603,44.602,44.6436,35200.0
2010-12-31 15:55:00,53.6,53.7,53.59,53.7,65400.0,44.6436,44.7269,44.6353,44.7269,65400.0
2011-01-03 09:30:00,53.93,54.01,53.7,53.75,25500.0,44.9185,44.9851,44.7269,44.7686,25500.0
2011-01-03 09:35:00,53.75,53.77,53.56,53.63,38400.0,44.7686,44.7852,44.6103,44.6686,38400.0
2011-01-03 09:40:00,53.63,53.76,53.62,53.7,42500.0,44.6686,44.7769,44.6603,44.7269,42500.0
2011-01-03 09:45:00,53.68,53.96,53.64,53.96,39800.0,44.7103,44.9435,44.677,44.9435,39800.0
2011-01-03 09:50:00,53.96,53.99,53.95,53.96,12400.0,44.9435,44.9685,44.9352,44.9435,12400.0
2011-01-03 09:55:00,53.96,54.02,53.91,54.02,11600.0,44.9435,44.9935,44.9018,44.9935,11600.0
2011-01-03 10:00:00,54.03,54.14,53.98,54.14,33900.0,45.0018,45.0934,44.9601,45.0934,33900.0
2011-01-03 10:05:00,54.14,54.21,54.07,54.14,36300.0,45.0934,45.1517,45.0351,45.0934,36300.0
2011-01-03 10:10:00,54.15,54.24,54.15,54.22,28100.0,45.1017,45.1767,45.1017,45.16,28100.0
2011-01-03 10:15:00,54.23,54.4,54.21,54.39,78700.0,45.1684,45.31,45.1517,45.3016,78700.0
2011-01-03 10:20:00,54.39,54.58,54.39,54.58,47400.0,45.3016,45.4599,45.3016,45.4599,47400.0
2011-01-03 10:25:00,54.58,54.72,54.53,54.7,43900.0,45.4599,45.5765,45.4182,45.5598,43900.0
2011-01-03 10:30:00,54.71,54.71,54.6,54.6,11900.0,45.5682,45.5682,45.4765,45.4765,11900.0
2011-01-03 10:35:00,54.61,54.61,54.55,54.56,13600.0,45.4849,45.4849,45.4349,45.4432,13600.0
2011-01-03 10:40:00,54.55,54.57,54.51,54.57,11800.0,45.4349,45.4516,45.4016,45.4516,11800.0
2011-01-03 10:45:00,54.57,54.6,54.53,54.59,16000.0,45.4516,45.4765,45.4182,45.4682,16000.0
2011-01-03 10:50:00,54.59,54.69,54.58,54.66,16800.0,45.4682,45.5515,45.4599,45.5265,16800.0
2011-01-03 10:55:00,54.65,54.66,54.6,54.63,23000.0,45.5182,45.5265,45.4765,45.5015,23000.0
2011-01-03 11:00:00,54.63,54.64,54.59,54.59,8100.0,45.5015,45.5099,45.4682,45.4682,8100.0
2011-01-03 11:05:00,54.58,54.63,54.56,54.63,20000.0,45.4599,45.5015,45.4432,45.5015,20000.0
2011-01-03 11:10:00,54.63,54.63,54.57,54.57,10600.0,45.5015,45.5015,45.4516,45.4516,10600.0
2011-01-03 11:15:00,54.57,54.58,54.56,54.57,7700.0,45.4516,45.4599,45.4432,45.4516,7700.0
2011-01-03 11:20:00,54.58,54.61,54.56,54.57,12000.0,45.4599,45.4849,45.4432,45.4516,12000.0
2011-01-03 11:25:00,54.57,54.57,54.55,54.56,14000.0,45.4516,45.4516,45.4349,45.4432,14000.0
2011-01-03 11:30:00,54.56,54.56,54.55,54.56,6300.0,45.4432,45.4432,45.4349,45.4432,6300.0
2011-01-03 11:35:00,54.56,54.64,54.55,54.59,19300.0,45.4432,45.5099,45.4349,45.4682,19300.0
2011-01-03 11:40:00,54.57,54.58,54.55,54.57,9000.0,45.4516,45.4599,45.4349,45.4516,9000.0
2011-01-03 11:45:00,54.58,54.59,54.57,54.58,3700.0,45.4599,45.4682,45.4516,45.4599,3700.0
2011-01-03 11:50:00,54.58,54.59,54.57,54.57,6900.0,45.4599,45.4682,45.4516,45.4516,6900.0
2011-01-03 11:55:00,54.57,54.64,54.57,54.61,13500.0,45.4516,45.5099,45.4516,45.4849,13500.0
2011-01-03 12:00:00,54.6,54.63,54.59,54.63,10200.0,45.4765,45.5015,45.4682,45.5015,10200.0
2011-01-03 12:05:00,54.63,54.66,54.63,54.66,7400.0,45.5015,45.5265,45.5015,45.5265,7400.0
2011-01-03 12:10:00,54.66,54.68,54.66,54.68,9400.0,45.5265,45.5432,45.5265,45.5432,9400.0
2011-01-03 12:15:00,54.67,54.68,54.65,54.67,7700.0,45.5348,45.5432,45.5182,45.5348,7700.0
2011-01-03 12:20:00,54.67,54.71,54.65,54.7,20500.0,45.5348,45.5682,45.5182,45.5598,20500.0
2011-01-03 12:25:00,54.7,54.71,54.69,54.7,10900.0,45.5598,45.5682,45.5515,45.5598,10900.0
2011-01-03 12:30:00,54.7,54.71,54.7,54.71,9600.0,45.5598,45.5682,45.5598,45.5682,9600.0
2011-01-03 12:35:00,54.71,54.74,54.71,54.73,20300.0,45.5682,45.5931,45.5682,45.5848,20300.0
2011-01-03 12:40:00,54.73,54.77,54.73,54.76,15500.0,45.5848,45.6181,45.5848,45.6098,15500.0
2011-01-03 12:45:00,54.76,54.79,54.75,54.75,12300.0,45.6098,45.6348,45.6015,45.6015,12300.0
2011-01-03 12:50:00,54.76,54.79,54.75,54.79,11800.0,45.6098,45.6348,45.6015,45.6348,11800.0
2011-01-03 12:55:00,54.79,54.79,54.74,54.76,21900.0,45.6348,45.6348,45.5931,45.6098,21900.0
2011-01-03 13:00:00,54.75,54.76,54.74,54.74,12400.0,45.6015,45.6098,45.5931,45.5931,12400.0
2011-01-03 13:05:00,54.73,54.74,54.71,54.74,9800.0,45.5848,45.5931,45.5682,45.5931,9800.0
2011-01-03 13:10:00,54.74,54.77,54.74,54.77,11300.0,45.5931,45.6181,45.5931,45.6181,11300.0
2011-01-03 13:15:00,54.77,54.77,54.73,54.73,14700.0,45.6181,45.6181,45.5848,45.5848,14700.0
2011-01-03 13:20:00,54.74,54.76,54.73,54.73,6700.0,45.5931,45.6098,45.5848,45.5848,6700.0
2011-01-03 13:25:00,54.73,54.75,54.72,54.72,11400.0,45.5848,45.6015,45.5765,45.5765,11400.0
2011-01-03 13:30:00,54.72,54.75,54.7,54.7,11100.0,45.5765,45.6015,45.5598,45.5598,11100.0
2011-01-03 13:35:00,54.71,54.71,54.68,54.69,12300.0,45.5682,45.5682,45.5432,45.5515,12300.0
2011-01-03 13:40:00,54.68,54.71,54.68,54.71,7100.0,45.5432,45.5682,45.5432,45.5682,7100.0
2011-01-03 13:45:00,54.7,54.71,54.7,54.71,6700.0,45.5598,45.5682,45.5598,45.5682,6700.0
2011-01-03 13:50:00,54.71,54.71,54.7,54.71,8700.0,45.5682,45.5682,45.5598,45.5682,8700.0
2011-01-03 13:55:00,54.7,54.75,54.7,54.75,9500.0,45.5598,45.6015,45.5598,45.6015,9500.0
2011-01-03 14:00:00,54.74,54.75,54.74,54.74,10500.0,45.5931,45.6015,45.5931,45.5931,10500.0
2011-01-03 14:05:00,54.74,54.77,54.74,54.77,12000.0,45.5931,45.6181,45.5931,45.6181,12000.0
2011-01-03 14:10:00,54.77,54.77,54.74,54.76,20000.0,45.6181,45.6181,45.5931,45.6098,20000.0
2011-01-03 14:15:00,54.76,54.77,54.72,54.73,19400.0,45.6098,45.6181,45.5765,45.5848,19400.0
2011-01-03 14:20:00,54.72,54.75,54.7,54.74,12500.0,45.5765,45.6015,45.5598,45.5931,12500.0
2011-01-03 14:25:00,54.75,54.75,54.74,54.75,8100.0,45.6015,45.6015,45.5931,45.6015,8100.0
2011-01-03 14:30:00,54.74,54.78,54.71,54.76,50400.0,45.5931,45.6265,45.5682,45.6098,50400.0
2011-01-03 14:35:00,54.76,54.76,54.73,54.73,6100.0,45.6098,45.6098,45.5848,45.5848,6100.0
2011-01-03 14:40:00,54.73,54.73,54.7,54.72,18500.0,45.5848,45.5848,45.5598,45.5765,18500.0
2011-01-03 14:45:00,54.73,54.75,54.72,54.74,11000.0,45.5848,45.6015,45.5765,45.5931,11000.0
2011-01-03 14:50:00,54.73,54.78,54.72,54.78,19600.0,45.5848,45.6265,45.5765,45.6265,19600.0
2011-01-03 14:55:00,54.78,54.82,54.77,54.8,28000.0,45.6265,45.6598,45.6181,45.6431,28000.0
2011-01-03 15:00:00,54.8,54.8,54.75,54.76,17200.0,45.6431,45.6431,45.6015,45.6098,17200.0
2011-01-03 15:05:00,54.76,54.76,54.68,54.71,15800.0,45.6098,45.6098,45.5432,45.5682,15800.0
2011-01-03 15:10:00,54.7,54.71,54.68,54.7,21600.0,45.5598,45.5682,45.5432,45.5598,21600.0
2011-01-03 15:15:00,54.7,54.72,54.69,54.71,14500.0,45.5598,45.5765,45.5515,45.5682,14500.0
2011-01-03 15:20:00,54.71,54.72,54.69,54.69,11500.0,45.5682,45.5765,45.5515,45.5515,11500.0
2011-01-03 15:25:00,54.69,54.71,54.63,54.64,26900.0,45.5515,45.5682,45.5015,45.5099,26900.0
2011-01-03 15:30:00,54.65,54.72,54.64,54.71,20100.0,45.5182,45.5765,45.5099,45.5682,20100.0
2011-01-03 15:35:00,54.72,54.74,54.71,54.72,32600.0,45.5765,45.5931,45.5682,45.5765,32600.0
2011-01-03 15:40:00,54.72,54.79,54.71,54.75,52700.0,45.5765,45.6348,45.5682,45.6015,52700.0
2011-01-03 15:45:00,54.75,54.79,54.74,54.75,58400.0,45.6015,45.6348,45.5931,45.6015,58400.0
2011-01-03 15:50:00,54.75,54.76,54.63,54.64,61000.0,45.6015,45.6098,45.5015,45.5099,61000.0
2011-01-03 15:55:00,54.64,54.69,54.58,54.58,66700.0,45.5099,45.5515,45.4599,45.4599,66700.0
2011-01-04 09:30:00,54.47,54.7,54.47,54.48,19300.0,45.3683,45.5598,45.3683,45.3766,19300.0
2011-01-04 09:35:00,54.47,54.47,54.21,54.21,9600.0,45.3683,45.3683,45.1517,45.1517,9600.0
2011-01-04 09:40:00,54.22,54.32,54.17,54.31,7900.0,45.16,45.2433,45.1184,45.235,7900.0
2011-01-04 09:45:00,54.27,54.28,54.15,54.22,4500.0,45.2017,45.21,45.1017,45.16,4500.0
2011-01-04 09:50:00,54.23,54.28,54.19,54.2,9400.0,45.1684,45.21,45.1351,45.1434,9400.0
2011-01-04 09:55:00,54.19,54.31,54.19,54.3,8800.0,45.1351,45.235,45.1351,45.2267,8800.0
2011-01-04 10:00:00,54.31,54.39,54.28,54.33,13900.0,45.235,45.3016,45.21,45.2517,13900.0
2011-01-04 10:05:00,54.34,54.36,54.29,54.33,37800.0,45.26,45.2766,45.2183,45.2517,37800.0
2011-01-04 10:10:00,54.32,54.34,54.24,54.27,15400.0,45.2433,45.26,45.1767,45.2017,15400.0
2011-01-04 10:15:00,54.26,54.3,54.2,54.3,14500.0,45.1934,45.2267,45.1434,45.2267,14500.0
2011-01-04 10:20:00,54.3,54.32,54.27,54.29,8700.0,45.2267,45.2433,45.2017,45.2183,8700.0
2011-01-04 10:25:00,54.29,54.29,54.17,54.21,18200.0,45.2183,45.2183,45.1184,45.1517,18200.0
2011-01-04 10:30:00,54.21,54.21,54.11,54.15,15800.0,45.1517,45.1517,45.0684,45.1017,15800.0
2011-01-04 10:35:00,54.15,54.18,54.11,54.13,10400.0,45.1017,45.1267,45.0684,45.0851,10400.0
2011-01-04 10:40:00,54.14,54.14,54.1,54.11,7100.0,45.0934,45.0934,45.0601,45.0684,7100.0
2011-01-04 10:45:00,54.12,54.12,54.05,54.07,28500.0,45.0767,45.0767,45.0184,45.0351,28500.0
2011-01-04 10:50:00,54.07,54.09,54.0,54.02,19500.0,45.0351,45.0518,44.9768,44.9935,19500.0
2011-01-04 10:55:00,54.02,54.06,54.01,54.03,25800.0,44.9935,45.0268,44.9851,45.0018,25800.0
2011-01-04 11:00:00,54.04,54.06,54.03,54.03,8200.0,45.0101,45.0268,45.0018,45.0018,8200.0
2011-01-04 11:05:00,54.03,54.05,53.97,54.0,17000.0,45.0018,45.0184,44.9518,44.9768,17000.0
2011-01-04 11:10:00,54.0,54.05,53.99,54.04,7900.0,44.9768,45.0184,44.9685,45.0101,7900.0
2011-01-04 11:15:00,54.05,54.06,54.01,54.01,9600.0,45.0184,45.0268,44.9851,44.9851,9600.0
2011-01-04 11:20:00,54.03,54.06,54.02,54.06,10100.0,45.0018,45.0268,44.9935,45.0268,10100.0
2011-01-04 11:25:00,54.05,54.07,54.02,54.07,24600.0,45.0184,45.0351,44.9935,45.0351,24600.0
2011-01-04 11:30:00,54.06,54.13,54.06,54.13,13700.0,45.0268,45.0851,45.0268,45.0851,13700.0
2011-01-04 11:35:00,54.13,54.2,54.12,54.19,7000.0,45.0851,45.1434,45.0767,45.1351,7000.0
2011-01-04 11:40:00,54.2,54.21,54.15,54.15,8800.0,45.1434,45.1517,45.1017,45.1017,8800.0
2011-01-04 11:45:00,54.14,54.14,54.1,54.13,9000.0,45.0934,45.0934,45.0601,45.0851,9000.0
2011-01-04 11:50:00,54.13,54.16,54.12,54.15,8900.0,45.0851,45.1101,45.0767,45.1017,8900.0
2011-01-04 11:55:00,54.15,54.16,54.09,54.1,12700.0,45.1017,45.1101,45.0518,45.0601,12700.0
2011-01-04 12:00:00,54.1,54.11,54.08,54.11,12200.0,45.0601,45.0684,45.0434,45.0684,12200.0
2011-01-04 12:05:00,54.1,54.12,54.08,54.1,38900.0,45.0601,45.0767,45.0434,45.0601,38900.0
2011-01-04 12:10:00,54.1,54.15,54.1,54.14,25800.0,45.0601,45.1017,45.0601,45.0934,25800.0
2011-01-04 12:15:00,54.14,54.14,54.13,54.13,14300.0,45.0934,45.0934,45.0851,45.0851,14300.0
2011-01-04 12:20:00,54.14,54.14,54.11,54.12,13000.0,45.0934,45.0934,45.0684,45.0767,13000.0
2011-01-04 12:25:00,54.12,54.15,54.09,54.1,15200.0,45.0767,45.1017,45.0518,45.0601,15200.0
2011-01-04 12:30:00,54.11,54.12,54.1,54.1,8300.0,45.0684,45.0767,45.0601,45.0601,8300.0
2011-01-04 12:35:00,54.1,54.11,54.1,54.11,3800.0,45.0601,45.0684,45.0601,45.0684,3800.0
2011-01-04 12:40:00,54.1,54.16,54.1,54.14,13400.0,45.0601,45.1101,45.0601,45.0934,13400.0
2011-01-04 12:45:00,54.13,54.13,54.1,54.12,5700.0,45.0851,45.0851,45.0601,45.0767,5700.0
2011-01-04 12:50:00,54.13,54.15,54.11,54.11,6100.0,45.0851,45.1017,45.0684,45.0684,6100.0
2011-01-04 12:55:00,54.11,54.11,54.1,54.1,11100.0,45.0684,45.0684,45.0601,45.0601,11100.0
2011-01-04 13:00:00,54.11,54.11,54.09,54.1,16000.0,45.0684,45.0684,45.0518,45.0601,16000.0
2011-01-04 13:05:00,54.1,54.11,54.07,54.11,12200.0,45.0601,45.0684,45.0351,45.0684,12200.0
2011-01-04 13:10:00,54.12,54.12,54.1,54.11,8200.0,45.0767,45.0767,45.0601,45.0684,8200.0
2011-01-04 13:15:00,54.11,54.13,54.1,54.1,5200.0,45.0684,45.0851,45.0601,45.0601,5200.0
2011-01-04 13:20:00,54.1,54.12,54.1,54.1,12000.0,45.0601,45.0767,45.0601,45.0601,12000.0
2011-01-04 13:25:00,54.11,54.11,54.1,54.1,5300.0,45.0684,45.0684,45.0601,45.0601,5300.0
2011-01-04 13:30:00,54.1,54.11,54.1,54.11,14300.0,45.0601,45.0684,45.0601,45.0684,14300.0
2011-01-04 13:35:00,54.1,54.12,54.1,54.1,10200.0,45.0601,45.0767,45.0601,45.0601,10200.0
2011-01-04 13:40:00,54.1,54.11,54.1,54.1,7500.0,45.0601,45.0684,45.0601,45.0601,7500.0
2011-01-04 13:45:00,54.1,54.13,54.1,54.12,9800.0,45.0601,45.0851,45.0601,45.0767,9800.0
2011-01-04 13:50:00,54.11,54.11,54.1,54.1,3500.0,45.0684,45.0684,45.0601,45.0601,3500.0
2011-01-04 13:55:00,54.11,54.13,54.1,54.1,9500.0,45.0684,45.0851,45.0601,45.0601,9500.0
2011-01-04 14:00:00,54.11,54.13,54.1,54.13,12800.0,45.0684,45.0851,45.0601,45.0851,12800.0
2011-01-04 14:05:00,54.13,54.17,54.11,54.13,17200.0,45.0851,45.1184,45.0684,45.0851,17200.0
2011-01-04 14:10:00,54.14,54.16,54.11,54.15,13400.0,45.0934,45.1101,45.0684,45.1017,13400.0
2011-01-04 14:15:00,54.14,54.16,54.13,54.15,8000.0,45.0934,45.1101,45.0851,45.1017,8000.0
2011-01-04 14:20:00,54.16,54.17,54.12,54.12,17700.0,45.1101,45.1184,45.0767,45.0767,17700.0
2011-01-04 14:25:00,54.12,54.21,54.12,54.18,19300.0,45.0767,45.1517,45.0767,45.1267,19300.0
2011-01-04 14:30:00,54.18,54.26,54.18,54.26,20800.0,45.1267,45.1934,45.1267,45.1934,20800.0
2011-01-04 14:35:00,54.25,54.32,54.24,54.31,40900.0,45.185,45.2433,45.1767,45.235,40900.0
2011-01-04 14:40:00,54.31,54.4,54.31,54.39,52600.0,45.235,45.31,45.235,45.3016,52600.0
2011-01-04 14:45:00,54.38,54.39,54.33,54.35,19400.0,45.2933,45.3016,45.2517,45.2683,19400.0
2011-01-04 14:50:00,54.35,54.38,54.35,54.36,21400.0,45.2683,45.2933,45.2683,45.2766,21400.0
2011-01-04 14:55:00,54.36,54.37,54.34,54.35,26000.0,45.2766,45.285,45.26,45.2683,26000.0
2011-01-04 15:00:00,54.35,54.36,54.34,54.35,18100.0,45.2683,45.2766,45.26,45.2683,18100.0
2011-01-04 15:05:00,54.34,54.35,54.31,54.33,25800.0,45.26,45.2683,45.235,45.2517,25800.0
2011-01-04 15:10:00,54.33,54.39,54.33,54.37,26200.0,45.2517,45.3016,45.2517,45.285,26200.0
2011-01-04 15:15:00,54.38,54.39,54.34,54.39,27400.0,45.2933,45.3016,45.26,45.3016,27400.0
2011-01-04 15:20:00,54.38,54.4,54.38,54.4,26100.0,45.2933,45.31,45.2933,45.31,26100.0
2011-01-04 15:25:00,54.41,54.42,54.4,54.4,18600.0,45.3183,45.3266,45.31,45.31,18600.0
2011-01-04 15:30:00,54.4,54.41,54.34,54.34,32800.0,45.31,45.3183,45.26,45.26,32800.0
2011-01-04 15:35:00,54.34,54.34,54.27,54.33,52000.0,45.26,45.26,45.2017,45.2517,52000.0
2011-01-04 15:40:00,54.32,54.33,54.29,54.31,22100.0,45.2433,45.2517,45.2183,45.235,22100.0
2011-01-04 15:45:00,54.31,54.32,54.29,54.31,36200.0,45.235,45.2433,45.2183,45.235,36200.0
2011-01-04 15:50:00,54.3,54.33,54.28,54.29,41600.0,45.2267,45.2517,45.21,45.2183,41600.0
2011-01-04 15:55:00,54.3,54.36,54.29,54.33,61600.0,45.2267,45.2766,45.2183,45.2517,61600.0
2011-01-05 09:30:00,54.06,54.26,53.87,54.26,31200.0,45.0268,45.1934,44.8685,45.1934,31200.0
2011-01-05 09:35:00,54.25,54.42,54.22,54.36,12600.0,45.185,45.3266,45.16,45.2766,12600.0
2011-01-05 09:40:00,54.35,54.35,54.22,54.22,75300.0,45.2683,45.2683,45.16,45.16,75300.0
2011-01-05 09:45:00,54.23,54.32,54.17,54.17,23400.0,45.1684,45.2433,45.1184,45.1184,23400.0
2011-01-05 09:50:00,54.18,54.26,54.18,54.25,20300.0,45.1267,45.1934,45.1267,45.185,20300.0
2011-01-05 09:55:00,54.23,54.29,54.19,54.29,14700.0,45.1684,45.2183,45.1351,45.2183,14700.0
2011-01-05 10:00:00,54.31,54.31,54.25,54.28,40900.0,45.235,45.235,45.185,45.21,40900.0
2011-01-05 10:05:00,54.28,54.39,54.27,54.37,15300.0,45.21,45.3016,45.2017,45.285,15300.0
2011-01-05 10:10:00,54.38,54.53,54.38,54.51,35600.0,45.2933,45.4182,45.2933,45.4016,35600.0
2011-01-05 10:15:00,54.51,54.54,54.5,54.5,40500.0,45.4016,45.4266,45.3933,45.3933,40500.0
2011-01-05 10:20:00,54.5,54.51,54.41,54.43,26600.0,45.3933,45.4016,45.3183,45.3349,26600.0
2011-01-05 10:25:00,54.42,54.49,54.42,54.43,32900.0,45.3266,45.3849,45.3266,45.3349,32900.0
2011-01-05 10:30:00,54.43,54.47,54.42,54.44,40600.0,45.3349,45.3683,45.3266,45.3433,40600.0
2011-01-05 10:35:00,54.44,54.45,54.42,54.42,33500.0,45.3433,45.3516,45.3266,45.3266,33500.0
2011-01-05 10:40:00,54.43,54.49,54.41,54.48,25900.0,45.3349,45.3849,45.3183,45.3766,25900.0
2011-01-05 10:45:00,54.48,54.55,54.47,54.54,21100.0,45.3766,45.4349,45.3683,45.4266,21100.0
2011-01-05 10:50:00,54.53,54.54,54.51,54.53,7300.0,45.4182,45.4266,45.4016,45.4182,7300.0
2011-01-05 10:55:00,54.54,54.54,54.45,54.47,7500.0,45.4266,45.4266,45.3516,45.3683,7500.0
2011-01-05 11:00:00,54.46,54.47,54.4,54.4,2000.0,45.3599,45.3683,45.31,45.31,2000.0
2011-01-05 11:05:00,54.4,54.46,54.39,54.43,9300.0,45.31,45.3599,45.3016,45.3349,9300.0
2011-01-05 11:10:00,54.41,54.42,54.38,54.39,7900.0,45.3183,45.3266,45.2933,45.3016,7900.0
2011-01-05 11:15:00,54.4,54.4,54.35,54.35,10000.0,45.31,45.31,45.2683,45.2683,10000.0
2011-01-05 11:20:00,54.34,54.41,54.34,54.34,13200.0,45.26,45.3183,45.26,45.26,13200.0
2011-01-05 11:25:00,54.36,54.41,54.33,54.33,9200.0,45.2766,45.3183,45.2517,45.2517,9200.0
2011-01-05 11:30:00,54.35,54.39,54.34,54.37,11500.0,45.2683,45.3016,45.26,45.285,11500.0
2011-01-05 11:35:00,54.35,54.43,54.35,54.42,11600.0,45.2683,45.3349,45.2683,45.3266,11600.0
2011-01-05 11:40:00,54.42,54.43,54.37,54.39,11100.0,45.3266,45.3349,45.285,45.3016,11100.0
2011-01-05 11:45:00,54.39,54.39,54.38,54.38,4400.0,45.3016,45.3016,45.2933,45.2933,4400.0
2011-01-05 11:50:00,54.39,54.4,54.38,54.39,3900.0,45.3016,45.31,45.2933,45.3016,3900.0
2011-01-05 11:55:00,54.39,54.43,54.38,54.43,5100.0,45.3016,45.3349,45.2933,45.3349,5100.0
2011-01-05 12:00:00,54.42,54.43,54.41,54.43,3300.0,45.3266,45.3349,45.3183,45.3349,3300.0
2011-01-05 12:05:00,54.41,54.49,54.41,54.49,4800.0,45.3183,45.3849,45.3183,45.3849,4800.0
2011-01-05 12:10:00,54.48,54.51,54.44,54.45,10500.0,45.3766,45.4016,45.3433,45.3516,10500.0
2011-01-05 12:15:00,54.45,54.46,54.44,54.46,3400.0,45.3516,45.3599,45.3433,45.3599,3400.0
2011-01-05 12:20:00,54.47,54.47,54.39,54.42,7600.0,45.3683,45.3683,45.3016,45.3266,7600.0
2011-01-05 12:25:00,54.42,54.46,54.42,54.42,4100.0,45.3266,45.3599,45.3266,45.3266,4100.0
2011-01-05 12:30:00,54.43,54.48,54.43,54.47,4500.0,45.3349,45.3766,45.3349,45.3683,4500.0
2011-01-05 12:35:00,54.45,54.49,54.43,54.44,4800.0,45.3516,45.3849,45.3349,45.3433,4800.0
2011-01-05 12:40:00,54.43,54.44,54.39,54.4,5800.0,45.3349,45.3433,45.3016,45.31,5800.0
2011-01-05 12:45:00,54.4,54.43,54.37,54.43,7900.0,45.31,45.3349,45.285,45.3349,7900.0
2011-01-05 12:50:00,54.4,54.41,54.38,54.4,23400.0,45.31,45.3183,45.2933,45.31,23400.0
2011-01-05 12:55:00,54.41,54.46,54.41,54.46,4000.0,45.3183,45.3599,45.3183,45.3599,4000.0
2011-01-05 13:00:00,54.46,54.48,54.43,54.45,5100.0,45.3599,45.3766,45.3349,45.3516,5100.0
2011-01-05 13:05:00,54.44,54.48,54.44,54.48,9500.0,45.3433,45.3766,45.3433,45.3766,9500.0
2011-01-05 13:10:00,54.48,54.48,54.44,54.46,6700.0,45.3766,45.3766,45.3433,45.3599,6700.0
2011-01-05 13:15:00,54.48,54.48,54.43,54.44,4500.0,45.3766,45.3766,45.3349,45.3433,4500.0
2011-01-05 13:20:00,54.44,54.49,54.43,54.44,6900.0,45.3433,45.3849,45.3349,45.3433,6900.0
2011-01-05 13:25:00,54.44,54.46,54.44,54.46,2400.0,45.3433,45.3599,45.3433,45.3599,2400.0
2011-01-05 13:30:00,54.45,54.49,54.43,54.47,8800.0,45.3516,45.3849,45.3349,45.3683,8800.0
2011-01-05 13:35:00,54.47,54.52,54.47,54.52,7100.0,45.3683,45.4099,45.3683,45.4099,7100.0
2011-01-05 13:40:00,54.52,54.52,54.49,54.5,3200.0,45.4099,45.4099,45.3849,45.3933,3200.0
2011-01-05 13:45:00,54.51,54.56,54.51,54.56,7100.0,45.4016,45.4432,45.4016,45.4432,7100.0
2011-01-05 13:50:00,54.56,54.56,54.53,54.55,30200.0,45.4432,45.4432,45.4182,45.4349,30200.0
2011-01-05 13:55:00,54.56,54.58,54.56,54.58,12400.0,45.4432,45.4599,45.4432,45.4599,12400.0
2011-01-05 14:00:00,54.58,54.58,54.53,54.58,35300.0,45.4599,45.4599,45.4182,45.4599,35300.0
2011-01-05 14:05:00,54.57,54.58,54.54,54.57,5400.0,45.4516,45.4599,45.4266,45.4516,5400.0
2011-01-05 14:10:00,54.57,54.58,54.56,54.58,5300.0,45.4516,45.4599,45.4432,45.4599,5300.0
2011-01-05 14:15:00,54.58,54.64,54.58,54.63,12200.0,45.4599,45.5099,45.4599,45.5015,12200.0
2011-01-05 14:20:00,54.63,54.68,54.63,54.68,19100.0,45.5015,45.5432,45.5015,45.5432,19100.0
2011-01-05 14:25:00,54.67,54.67,54.62,54.66,13300.0,45.5348,45.5348,45.4932,45.5265,13300.0
2011-01-05 14:30:00,54.66,54.69,54.64,54.66,17900.0,45.5265,45.5515,45.5099,45.5265,17900.0
2011-01-05 14:35:00,54.65,54.65,54.61,54.61,3900.0,45.5182,45.5182,45.4849,45.4849,3900.0
2011-01-05 14:40:00,54.61,54.61,54.59,54.59,2700.0,45.4849,45.4849,45.4682,45.4682,2700.0
2011-01-05 14:45:00,54.58,54.59,54.58,54.58,4500.0,45.4599,45.4682,45.4599,45.4599,4500.0
2011-01-05 14:50:00,54.58,54.59,54.54,54.56,10800.0,45.4599,45.4682,45.4266,45.4432,10800.0
2011-01-05 14:55:00,54.57,54.59,54.53,54.59,7200.0,45.4516,45.4682,45.4182,45.4682,7200.0
2011-01-05 15:00:00,54.6,54.63,54.54,54.56,72300.0,45.4765,45.5015,45.4266,45.4432,72300.0
2011-01-05 15:05:00,54.56,54.58,54.53,54.56,35700.0,45.4432,45.4599,45.4182,45.4432,35700.0
2011-01-05 15:10:00,54.55,54.65,54.55,54.6,20600.0,45.4349,45.5182,45.4349,45.4765,20600.0
2011-01-05 15:15:00,54.6,54.62,54.57,54.62,11000.0,45.4765,45.4932,45.4516,45.4932,11000.0
2011-01-05 15:20:00,54.62,54.66,54.6,54.65,61100.0,45.4932,45.5265,45.4765,45.5182,61100.0
2011-01-05 15:25:00,54.65,54.68,54.65,54.67,17600.0,45.5182,45.5432,45.5182,45.5348,17600.0
2011-01-05 15:30:00,54.67,54.72,54.66,54.71,27500.0,45.5348,45.5765,45.5265,45.5682,27500.0
2011-01-05 15:35:00,54.71,54.72,54.71,54.71,12600.0,45.5682,45.5765,45.5682,45.5682,12600.0
2011-01-05 15:40:00,54.72,54.72,54.67,54.68,20100.0,45.5765,45.5765,45.5348,45.5432,20100.0
2011-01-05 15:45:00,54.69,54.74,54.69,54.74,47800.0,45.5515,45.5931,45.5515,45.5931,47800.0
2011-01-05 15:50:00,54.73,54.74,54.7,54.71,39500.0,45.5848,45.5931,45.5598,45.5682,39500.0
2011-01-05 15:55:00,54.7,54.71,54.62,54.65,51300.0,45.5598,45.5682,45.4932,45.5182,51300.0
2011-01-06 09:30:00,54.5,54.5,54.25,54.28,34400.0,45.3933,45.3933,45.185,45.21,34400.0
2011-01-06 09:35:00,54.31,54.56,54.3,54.47,34300.0,45.235,45.4432,45.2267,45.3683,34300.0
2011-01-06 09:40:00,54.45,54.6,54.43,54.51,25100.0,45.3516,45.4765,45.3349,45.4016,25100.0
2011-01-06 09:45:00,54.51,54.63,54.48,54.63,19700.0,45.4016,45.5015,45.3766,45.5015,19700.0
2011-01-06 09:50:00,54.62,54.83,54.62,54.75,27700.0,45.4932,45.6681,45.4932,45.6015,27700.0
2011-01-06 09:55:00,54.73,54.77,54.68,54.74,19400.0,45.5848,45.6181,45.5432,45.5931,19400.0
2011-01-06 10:00:00,54.72,54.84,54.72,54.79,15600.0,45.5765,45.6764,45.5765,45.6348,15600.0
2011-01-06 10:05:00,54.78,54.84,54.77,54.8,18100.0,45.6265,45.6764,45.6181,45.6431,18100.0
2011-01-06 10:10:00,54.78,54.8,54.74,54.76,19600.0,45.6265,45.6431,45.5931,45.6098,19600.0
2011-01-06 10:15:00,54.76,54.8,54.64,54.76,11500.0,45.6098,45.6431,45.5099,45.6098,11500.0
2011-01-06 10:20:00,54.76,54.82,54.74,54.81,9400.0,45.6098,45.6598,45.5931,45.6515,9400.0
2011-01-06 10:25:00,54.81,54.88,54.7,54.73,27200.0,45.6515,45.7098,45.5598,45.5848,27200.0
2011-01-06 10:30:00,54.74,54.77,54.72,54.73,10700.0,45.5931,45.6181,45.5765,45.5848,10700.0
2011-01-06 10:35:00,54.75,54.8,54.67,54.67,16100.0,45.6015,45.6431,45.5348,45.5348,16100.0
2011-01-06 10:40:00,54.67,54.76,54.64,54.74,9000.0,45.5348,45.6098,45.5099,45.5931,9000.0
2011-01-06 10:45:00,54.74,54.77,54.67,54.69,20400.0,45.5931,45.6181,45.5348,45.5515,20400.0
2011-01-06 10:50:00,54.69,54.74,54.65,54.68,26300.0,45.5515,45.5931,45.5182,45.5432,26300.0
2011-01-06 10:55:00,54.66,54.66,54.56,54.58,8700.0,45.5265,45.5265,45.4432,45.4599,8700.0
2011-01-06 11:00:00,54.58,54.59,54.49,54.49,16000.0,45.4599,45.4682,45.3849,45.3849,16000.0
2011-01-06 11:05:00,54.47,54.49,54.39,54.39,17400.0,45.3683,45.3849,45.3016,45.3016,17400.0
2011-01-06 11:10:00,54.38,54.45,54.38,54.38,37200.0,45.2933,45.3516,45.2933,45.2933,37200.0
2011-01-06 11:15:00,54.38,54.4,54.32,54.38,18400.0,45.2933,45.31,45.2433,45.2933,18400.0
2011-01-06 11:20:00,54.37,54.44,54.37,54.44,7600.0,45.285,45.3433,45.285,45.3433,7600.0
2011-01-06 11:25:00,54.44,54.47,54.41,54.44,5800.0,45.3433,45.3683,45.3183,45.3433,5800.0
2011-01-06 11:30:00,54.44,54.45,54.4,54.43,6500.0,45.3433,45.3516,45.31,45.3349,6500.0
2011-01-06 11:35:00,54.42,54.43,54.34,54.36,12200.0,45.3266,45.3349,45.26,45.2766,12200.0
2011-01-06 11:40:00,54.36,54.36,54.27,54.29,13000.0,45.2766,45.2766,45.2017,45.2183,13000.0
2011-01-06 11:45:00,54.3,54.31,54.26,54.31,13500.0,45.2267,45.235,45.1934,45.235,13500.0
2011-01-06 11:50:00,54.31,54.31,54.29,54.29,11800.0,45.235,45.235,45.2183,45.2183,11800.0
2011-01-06 11:55:00,54.29,54.3,54.25,54.27,18500.0,45.2183,45.2267,45.185,45.2017,18500.0
2011-01-06 12:00:00,54.26,54.26,54.16,54.16,11700.0,45.1934,45.1934,45.1101,45.1101,11700.0
2011-01-06 12:05:00,54.16,54.17,54.07,54.08,22300.0,45.1101,45.1184,45.0351,45.0434,22300.0
2011-01-06 12:10:00,54.09,54.35,53.96,54.32,78000.0,45.0518,45.2683,44.9435,45.2433,78000.0
2011-01-06 12:15:00,54.32,54.4,54.25,54.3,65800.0,45.2433,45.31,45.185,45.2267,65800.0
2011-01-06 12:20:00,54.31,54.31,54.1,54.11,28500.0,45.235,45.235,45.0601,45.0684,28500.0
2011-01-06 12:25:00,54.11,54.17,53.96,54.12,78900.0,45.0684,45.1184,44.9435,45.0767,78900.0
2011-01-06 12:30:00,54.13,54.25,54.08,54.25,17400.0,45.0851,45.185,45.0434,45.185,17400.0
2011-01-06 12:35:00,54.24,54.29,54.13,54.13,57300.0,45.1767,45.2183,45.0851,45.0851,57300.0
2011-01-06 12:40:00,54.13,54.14,54.05,54.06,53500.0,45.0851,45.0934,45.0184,45.0268,53500.0
2011-01-06 12:45:00,54.06,54.08,53.87,53.9,52600.0,45.0268,45.0434,44.8685,44.8935,52600.0
2011-01-06 12:50:00,53.92,53.93,53.75,53.76,71700.0,44.9102,44.9185,44.7686,44.7769,71700.0
2011-01-06 12:55:00,53.76,53.89,53.76,53.88,66800.0,44.7769,44.8852,44.7769,44.8769,66800.0
2011-01-06 13:00:00,53.89,53.99,53.89,53.92,27600.0,44.8852,44.9685,44.8852,44.9102,27600.0
2011-01-06 13:05:00,53.92,53.97,53.92,53.97,13600.0,44.9102,44.9518,44.9102,44.9518,13600.0
2011-01-06 13:10:00,53.97,54.03,53.91,53.95,25300.0,44.9518,45.0018,44.9018,44.9352,25300.0
2011-01-06 13:15:00,53.95,53.99,53.83,53.87,41600.0,44.9352,44.9685,44.8352,44.8685,41600.0
2011-01-06 13:20:00,53.88,53.97,53.85,53.96,17400.0,44.8769,44.9518,44.8519,44.9435,17400.0
2011-01-06 13:25:00,53.96,54.01,53.89,53.89,21000.0,44.9435,44.9851,44.8852,44.8852,21000.0
2011-01-06 13:30:00,53.89,53.89,53.69,53.73,78700.0,44.8852,44.8852,44.7186,44.7519,78700.0
2011-01-06 13:35:00,53.71,53.75,53.67,53.73,42700.0,44.7353,44.7686,44.7019,44.7519,42700.0
2011-01-06 13:40:00,53.73,53.82,53.72,53.81,39600.0,44.7519,44.8269,44.7436,44.8185,39600.0
2011-01-06 13:45:00,53.81,53.94,53.81,53.91,35700.0,44.8185,44.9268,44.8185,44.9018,35700.0
2011-01-06 13:50:00,53.91,54.0,53.9,53.96,47700.0,44.9018,44.9768,44.8935,44.9435,47700.0
2011-01-06 13:55:00,53.96,54.03,53.94,53.99,32800.0,44.9435,45.0018,44.9268,44.9685,32800.0
2011-01-06 14:00:00,53.97,54.0,53.88,53.89,51800.0,44.9518,44.9768,44.8769,44.8852,51800.0
2011-01-06 14:05:00,53.9,54.03,53.9,54.03,15200.0,44.8935,45.0018,44.8935,45.0018,15200.0
2011-01-06 14:10:00,54.0,54.06,53.99,54.06,18500.0,44.9768,45.0268,44.9685,45.0268,18500.0
2011-01-06 14:15:00,54.07,54.24,54.07,54.2,51000.0,45.0351,45.1767,45.0351,45.1434,51000.0
2011-01-06 14:20:00,54.21,54.31,54.2,54.29,36800.0,45.1517,45.235,45.1434,45.2183,36800.0
2011-01-06 14:25:00,54.29,54.33,54.26,54.26,34400.0,45.2183,45.2517,45.1934,45.1934,34400.0
2011-01-06 14:30:00,54.25,54.28,54.22,54.22,13000.0,45.185,45.21,45.16,45.16,13000.0
2011-01-06 14:35:00,54.22,54.27,54.19,54.25,29700.0,45.16,45.2017,45.1351,45.185,29700.0
2011-01-06 14:40:00,54.23,54.28,54.23,54.25,57200.0,45.1684,45.21,45.1684,45.185,57200.0
2011-01-06 14:45:00,54.25,54.31,54.23,54.23,25600.0,45.185,45.235,45.1684,45.1684,25600.0
2011-01-06 14:50:00,54.21,54.24,54.2,54.24,14600.0,45.1517,45.1767,45.1434,45.1767,14600.0
2011-01-06 14:55:00,54.24,54.33,54.23,54.33,20500.0,45.1767,45.2517,45.1684,45.2517,20500.0
2011-01-06 15:00:00,54.33,54.46,54.31,54.44,78400.0,45.2517,45.3599,45.235,45.3433,78400.0
2011-01-06 15:05:00,54.44,54.62,54.43,54.62,77200.0,45.3433,45.4932,45.3349,45.4932,77200.0
2011-01-06 15:10:00,54.62,54.62,54.56,54.6,25100.0,45.4932,45.4932,45.4432,45.4765,25100.0
2011-01-06 15:15:00,54.59,54.6,54.52,54.59,28700.0,45.4682,45.4765,45.4099,45.4682,28700.0
2011-01-06 15:20:00,54.58,54.58,54.46,54.46,48600.0,45.4599,45.4599,45.3599,45.3599,48600.0
2011-01-06 15:25:00,54.46,54.47,54.4,54.42,43800.0,45.3599,45.3683,45.31,45.3266,43800.0
2011-01-06 15:30:00,54.43,54.45,54.39,54.43,44200.0,45.3349,45.3516,45.3016,45.3349,44200.0
2011-01-06 15:35:00,54.43,54.55,54.43,54.51,34400.0,45.3349,45.4349,45.3349,45.4016,34400.0
2011-01-06 15:40:00,54.52,54.62,54.51,54.62,44200.0,45.4099,45.4932,45.4016,45.4932,44200.0
2011-01-06 15:45:00,54.61,54.66,54.61,54.65,96500.0,45.4849,45.5265,45.4849,45.5182,96500.0
2011-01-06 15:50:00,54.65,54.7,54.62,54.62,82100.0,45.5182,45.5598,45.4932,45.4932,82100.0
2011-01-06 15:55:00,54.62,54.69,54.58,54.66,112900.0,45.4932,45.5515,45.4599,45.5265,112900.0
2011-01-07 09:30:00,54.58,54.63,54.46,54.53,100400.0,45.4599,45.5015,45.3599,45.4182,100400.0
2011-01-07 09:35:00,54.54,54.63,54.35,54.44,69100.0,45.4266,45.5015,45.2683,45.3433,69100.0
2011-01-07 09:40:00,54.52,54.56,54.39,54.49,82800.0,45.4099,45.4432,45.3016,45.3849,82800.0
2011-01-07 09:45:00,54.49,54.51,54.36,54.42,59800.0,45.3849,45.4016,45.2766,45.3266,59800.0
2011-01-07 09:50:00,54.4,54.4,54.21,54.32,70200.0,45.31,45.31,45.1517,45.2433,70200.0
2011-01-07 09:55:00,54.35,54.45,54.35,54.42,14200.0,45.2683,45.3516,45.2683,45.3266,14200.0
2011-01-07 10:00:00,54.41,54.49,54.39,54.43,14500.0,45.3183,45.3849,45.3016,45.3349,14500.0
2011-01-07 10:05:00,54.42,54.45,54.36,54.4,13400.0,45.3266,45.3516,45.2766,45.31,13400.0
2011-01-07 10:10:00,54.43,54.47,54.42,54.47,14500.0,45.3349,45.3683,45.3266,45.3683,14500.0
2011-01-07 10:15:00,54.5,54.5,54.41,54.48,21700.0,45.3933,45.3933,45.3183,45.3766,21700.0
2011-01-07 10:20:00,54.48,54.53,54.41,54.44,22200.0,45.3766,45.4182,45.3183,45.3433,22200.0
2011-01-07 10:25:00,54.45,54.45,54.28,54.33,11300.0,45.3516,45.3516,45.21,45.2517,11300.0
2011-01-07 10:30:00,54.32,54.44,54.32,54.44,16100.0,45.2433,45.3433,45.2433,45.3433,16100.0
2011-01-07 10:35:00,54.43,54.43,54.39,54.41,9000.0,45.3349,45.3349,45.3016,45.3183,9000.0
2011-01-07 10:40:00,54.4,54.4,54.3,54.3,8800.0,45.31,45.31,45.2267,45.2267,8800.0
2011-01-07 10:45:00,54.3,54.34,54.26,54.3,12400.0,45.2267,45.26,45.1934,45.2267,12400.0
2011-01-07 10:50:00,54.29,54.29,54.2,54.27,21300.0,45.2183,45.2183,45.1434,45.2017,21300.0
2011-01-07 10:55:00,54.27,54.29,54.24,54.24,22700.0,45.2017,45.2183,45.1767,45.1767,22700.0
2011-01-07 11:00:00,54.24,54.33,54.22,54.28,15100.0,45.1767,45.2517,45.16,45.21,15100.0
2011-01-07 11:05:00,54.28,54.29,54.19,54.24,11500.0,45.21,45.2183,45.1351,45.1767,11500.0
2011-01-07 11:10:00,54.25,54.29,54.23,54.24,14200.0,45.185,45.2183,45.1684,45.1767,14200.0
2011-01-07 11:15:00,54.25,54.29,54.18,54.28,9400.0,45.185,45.2183,45.1267,45.21,9400.0
2011-01-07 11:20:00,54.28,54.29,54.15,54.17,25900.0,45.21,45.2183,45.1017,45.1184,25900.0
2011-01-07 11:25:00,54.17,54.17,54.09,54.15,17900.0,45.1184,45.1184,45.0518,45.1017,17900.0
2011-01-07 11:30:00,54.15,54.15,54.04,54.06,62700.0,45.1017,45.1017,45.0101,45.0268,62700.0
2011-01-07 11:35:00,54.06,54.06,53.99,54.01,12500.0,45.0268,45.0268,44.9685,44.9851,12500.0
2011-01-07 11:40:00,54.0,54.06,53.96,54.06,22500.0,44.9768,45.0268,44.9435,45.0268,22500.0
2011-01-07 11:45:00,54.06,54.11,54.03,54.03,10600.0,45.0268,45.0684,45.0018,45.0018,10600.0
2011-01-07 11:50:00,54.04,54.04,53.96,53.99,18600.0,45.0101,45.0101,44.9435,44.9685,18600.0
2011-01-07 11:55:00,53.99,54.05,53.97,54.03,18400.0,44.9685,45.0184,44.9518,45.0018,18400.0
2011-01-07 12:00:00,54.02,54.03,53.96,53.97,18200.0,44.9935,45.0018,44.9435,44.9518,18200.0
2011-01-07 12:05:00,53.95,53.97,53.93,53.94,17100.0,44.9352,44.9518,44.9185,44.9268,17100.0
2011-01-07 12:10:00,53.95,53.95,53.88,53.88,25200.0,44.9352,44.9352,44.8769,44.8769,25200.0
2011-01-07 12:15:00,53.88,53.89,53.83,53.86,12700.0,44.8769,44.8852,44.8352,44.8602,12700.0
2011-01-07 12:20:00,53.86,53.87,53.7,53.73,46200.0,44.8602,44.8685,44.7269,44.7519,46200.0
2011-01-07 12:25:00,53.74,53.77,53.72,53.74,22100.0,44.7602,44.7852,44.7436,44.7602,22100.0
2011-01-07 12:30:00,53.74,53.74,53.59,53.7,56100.0,44.7602,44.7602,44.6353,44.7269,56100.0
2011-01-07 12:35:00,53.7,53.75,53.65,53.7,129900.0,44.7269,44.7686,44.6853,44.7269,129900.0
2011-01-07 12:40:00,53.7,53.74,53.67,53.69,17400.0,44.7269,44.7602,44.7019,44.7186,17400.0
2011-01-07 12:45:00,53.69,53.7,53.63,53.64,28000.0,44.7186,44.7269,44.6686,44.677,28000.0
2011-01-07 12:50:00,53.64,53.65,53.5,53.51,20800.0,44.677,44.6853,44.5603,44.5687,20800.0
2011-01-07 12:55:00,53.53,53.64,53.53,53.64,17700.0,44.5853,44.677,44.5853,44.677,17700.0
2011-01-07 13:00:00,53.63,53.68,53.6,53.6,15500.0,44.6686,44.7103,44.6436,44.6436,15500.0
2011-01-07 13:05:00,53.62,53.63,53.56,53.56,26100.0,44.6603,44.6686,44.6103,44.6103,26100.0
2011-01-07 13:10:00,53.57,53.57,53.51,53.52,11300.0,44.6187,44.6187,44.5687,44.577,11300.0
2011-01-07 13:15:00,53.52,53.68,53.52,53.68,43700.0,44.577,44.7103,44.577,44.7103,43700.0
2011-01-07 13:20:00,53.67,53.82,53.67,53.81,40600.0,44.7019,44.8269,44.7019,44.8185,40600.0
2011-01-07 13:25:00,53.81,53.84,53.77,53.83,120600.0,44.8185,44.8435,44.7852,44.8352,120600.0
2011-01-07 13:30:00,53.84,53.86,53.81,53.85,20100.0,44.8435,44.8602,44.8185,44.8519,20100.0
2011-01-07 13:35:00,53.84,53.9,53.84,53.89,12800.0,44.8435,44.8935,44.8435,44.8852,12800.0
2011-01-07 13:40:00,53.89,53.9,53.85,53.85,12300.0,44.8852,44.8935,44.8519,44.8519,12300.0
2011-01-07 13:45:00,53.85,53.86,53.83,53.83,14600.0,44.8519,44.8602,44.8352,44.8352,14600.0
2011-01-07 13:50:00,53.84,53.85,53.82,53.85,21100.0,44.8435,44.8519,44.8269,44.8519,21100.0
2011-01-07 13:55:00,53.85,53.85,53.83,53.84,16500.0,44.8519,44.8519,44.8352,44.8435,16500.0
2011-01-07 14:00:00,53.84,53.85,53.77,53.77,26500.0,44.8435,44.8519,44.7852,44.7852,26500.0
2011-01-07 14:05:00,53.77,53.77,53.69,53.71,15700.0,44.7852,44.7852,44.7186,44.7353,15700.0
2011-01-07 14:10:00,53.71,53.73,53.7,53.73,41400.0,44.7353,44.7519,44.7269,44.7519,41400.0
2011-01-07 14:15:00,53.73,53.73,53.67,53.71,31000.0,44.7519,44.7519,44.7019,44.7353,31000.0
2011-01-07 14:20:00,53.71,53.71,53.67,53.68,18300.0,44.7353,44.7353,44.7019,44.7103,18300.0
2011-01-07 14:25:00,53.68,53.69,53.67,53.69,13000.0,44.7103,44.7186,44.7019,44.7186,13000.0
2011-01-07 14:30:00,53.69,53.72,53.67,53.7,15800.0,44.7186,44.7436,44.7019,44.7269,15800.0
2011-01-07 14:35:00,53.7,53.78,53.69,53.77,15200.0,44.7269,44.7936,44.7186,44.7852,15200.0
2011-01-07 14:40:00,53.78,53.82,53.77,53.81,24300.0,44.7936,44.8269,44.7852,44.8185,24300.0
2011-01-07 14:45:00,53.81,53.9,53.81,53.89,18500.0,44.8185,44.8935,44.8185,44.8852,18500.0
2011-01-07 14:50:00,53.89,53.95,53.88,53.95,15600.0,44.8852,44.9352,44.8769,44.9352,15600.0
2011-01-07 14:55:00,53.95,54.01,53.94,54.01,35200.0,44.9352,44.9851,44.9268,44.9851,35200.0
2011-01-07 15:00:00,54.0,54.09,54.0,54.08,46500.0,44.9768,45.0518,44.9768,45.0434,46500.0
2011-01-07 15:05:00,54.08,54.17,54.08,54.15,49500.0,45.0434,45.1184,45.0434,45.1017,49500.0
2011-01-07 15:10:00,54.15,54.19,54.13,54.19,46200.0,45.1017,45.1351,45.0851,45.1351,46200.0
2011-01-07 15:15:00,54.18,54.29,54.16,54.24,46000.0,45.1267,45.2183,45.1101,45.1767,46000.0
2011-01-07 15:20:00,54.24,54.25,54.14,54.16,39300.0,45.1767,45.185,45.0934,45.1101,39300.0
2011-01-07 15:25:00,54.16,54.21,54.15,54.16,27100.0,45.1101,45.1517,45.1017,45.1101,27100.0
2011-01-07 15:30:00,54.16,54.23,54.16,54.22,41000.0,45.1101,45.1684,45.1101,45.16,41000.0
2011-01-07 15:35:00,54.23,54.26,54.22,54.26,35400.0,45.1684,45.1934,45.16,45.1934,35400.0
2011-01-07 15:40:00,54.25,54.34,54.25,54.27,58400.0,45.185,45.26,45.185,45.2017,58400.0
2011-01-07 15:45:00,54.28,54.33,54.28,54.31,55800.0,45.21,45.2517,45.21,45.235,55800.0
2011-01-07 15:50:00,54.32,54.36,54.31,54.35,68000.0,45.2433,45.2766,45.235,45.2683,68000.0
2011-01-07 15:55:00,54.36,54.36,54.23,54.29,128900.0,45.2766,45.2766,45.1684,45.2183,128900.0
2011-01-10 09:30:00,54.11,54.25,54.06,54.24,40600.0,45.0684,45.185,45.0268,45.1767,40600.0
2011-01-10 09:35:00,54.2,54.49,54.2,54.4,26800.0,45.1434,45.3849,45.1434,45.31,26800.0
2011-01-10 09:40:00,54.43,54.6,54.38,54.6,55400.0,45.3349,45.4765,45.2933,45.4765,55400.0
2011-01-10 09:45:00,54.61,54.67,54.53,54.55,25200.0,45.4849,45.5348,45.4182,45.4349,25200.0
2011-01-10 09:50:00,54.55,54.57,54.39,54.43,51000.0,45.4349,45.4516,45.3016,45.3349,51000.0
2011-01-10 09:55:00,54.42,54.44,54.25,54.25,26200.0,45.3266,45.3433,45.185,45.185,26200.0
2011-01-10 10:00:00,54.27,54.3,54.19,54.25,43100.0,45.2017,45.2267,45.1351,45.185,43100.0
2011-01-10 10:05:00,54.25,54.34,54.23,54.26,19900.0,45.185,45.26,45.1684,45.1934,19900.0
2011-01-10 10:10:00,54.28,54.43,54.28,54.34,9500.0,45.21,45.3349,45.21,45.26,9500.0
2011-01-10 10:15:00,54.32,54.39,54.32,54.32,13500.0,45.2433,45.3016,45.2433,45.2433,13500.0
2011-01-10 10:20:00,54.33,54.35,54.25,54.26,17900.0,45.2517,45.2683,45.185,45.1934,17900.0
2011-01-10 10:25:00,54.25,54.37,54.24,54.33,17000.0,45.185,45.285,45.1767,45.2517,17000.0
2011-01-10 10:30:00,54.34,54.43,54.27,54.27,21700.0,45.26,45.3349,45.2017,45.2017,21700.0
2011-01-10 10:35:00,54.28,54.28,54.2,54.23,16200.0,45.21,45.21,45.1434,45.1684,16200.0
2011-01-10 10:40:00,54.22,54.25,54.19,54.19,13300.0,45.16,45.185,45.1351,45.1351,13300.0
2011-01-10 10:45:00,54.19,54.21,54.17,54.2,11600.0,45.1351,45.1517,45.1184,45.1434,11600.0
2011-01-10 10:50:00,54.21,54.22,54.15,54.2,10100.0,45.1517,45.16,45.1017,45.1434,10100.0
2011-01-10 10:55:00,54.18,54.21,54.16,54.19,5100.0,45.1267,45.1517,45.1101,45.1351,5100.0
2011-01-10 11:00:00,54.21,54.22,54.14,54.17,8400.0,45.1517,45.16,45.0934,45.1184,8400.0
2011-01-10 11:05:00,54.15,54.16,54.11,54.15,9700.0,45.1017,45.1101,45.0684,45.1017,9700.0
2011-01-10 11:10:00,54.18,54.25,54.18,54.2,7100.0,45.1267,45.185,45.1267,45.1434,7100.0
2011-01-10 11:15:00,54.19,54.27,54.18,54.23,5900.0,45.1351,45.2017,45.1267,45.1684,5900.0
2011-01-10 11:20:00,54.24,54.24,54.22,54.23,4200.0,45.1767,45.1767,45.16,45.1684,4200.0
2011-01-10 11:25:00,54.21,54.29,54.2,54.28,5700.0,45.1517,45.2183,45.1434,45.21,5700.0
2011-01-10 11:30:00,54.26,54.26,54.17,54.17,11200.0,45.1934,45.1934,45.1184,45.1184,11200.0
2011-01-10 11:35:00,54.17,54.2,54.13,54.19,16500.0,45.1184,45.1434,45.0851,45.1351,16500.0
2011-01-10 11:40:00,54.2,54.24,54.19,54.22,6300.0,45.1434,45.1767,45.1351,45.16,6300.0
2011-01-10 11:45:00,54.23,54.24,54.16,54.17,9000.0,45.1684,45.1767,45.1101,45.1184,9000.0
2011-01-10 11:50:00,54.18,54.25,54.16,54.25,5900.0,45.1267,45.185,45.1101,45.185,5900.0
2011-01-10 11:55:00,54.27,54.35,54.27,54.32,5000.0,45.2017,45.2683,45.2017,45.2433,5000.0
2011-01-10 12:00:00,54.32,54.39,54.3,54.37,7100.0,45.2433,45.3016,45.2267,45.285,7100.0
2011-01-10 12:05:00,54.37,54.38,54.34,54.34,4700.0,45.285,45.2933,45.26,45.26,4700.0
2011-01-10 12:10:00,54.34,54.34,54.28,54.29,5400.0,45.26,45.26,45.21,45.2183,5400.0
2011-01-10 12:15:00,54.26,54.26,54.17,54.21,8000.0,45.1934,45.1934,45.1184,45.1517,8000.0
2011-01-10 12:20:00,54.23,54.31,54.23,54.31,5600.0,45.1684,45.235,45.1684,45.235,5600.0
2011-01-10 12:25:00,54.32,54.34,54.29,54.32,7700.0,45.2433,45.26,45.2183,45.2433,7700.0
2011-01-10 12:30:00,54.33,54.34,54.25,54.29,7600.0,45.2517,45.26,45.185,45.2183,7600.0
2011-01-10 12:35:00,54.29,54.34,54.27,54.31,7700.0,45.2183,45.26,45.2017,45.235,7700.0
2011-01-10 12:40:00,54.31,54.33,54.3,54.31,4300.0,45.235,45.2517,45.2267,45.235,4300.0
2011-01-10 12:45:00,54.31,54.35,54.3,54.33,5400.0,45.235,45.2683,45.2267,45.2517,5400.0
2011-01-10 12:50:00,54.32,54.35,54.28,54.3,5700.0,45.2433,45.2683,45.21,45.2267,5700.0
2011-01-10 12:55:00,54.31,54.34,54.29,54.29,6700.0,45.235,45.26,45.2183,45.2183,6700.0
2011-01-10 13:00:00,54.29,54.31,54.28,54.31,4600.0,45.2183,45.235,45.21,45.235,4600.0
2011-01-10 13:05:00,54.3,54.33,54.29,54.32,6400.0,45.2267,45.2517,45.2183,45.2433,6400.0
2011-01-10 13:10:00,54.33,54.33,54.28,54.32,8200.0,45.2517,45.2517,45.21,45.2433,8200.0
2011-01-10 13:15:00,54.33,54.33,54.25,54.25,5600.0,45.2517,45.2517,45.185,45.185,5600.0
2011-01-10 13:20:00,54.26,54.29,54.26,54.29,4300.0,45.1934,45.2183,45.1934,45.2183,4300.0
2011-01-10 13:25:00,54.3,54.37,54.3,54.37,7400.0,45.2267,45.285,45.2267,45.285,7400.0
2011-01-10 13:30:00,54.36,54.42,54.36,54.37,10300.0,45.2766,45.3266,45.2766,45.285,10300.0
2011-01-10 13:35:00,54.36,54.38,54.32,54.32,13100.0,45.2766,45.2933,45.2433,45.2433,13100.0
2011-01-10 13:40:00,54.33,54.35,54.33,54.35,3800.0,45.2517,45.2683,45.2517,45.2683,3800.0
2011-01-10 13:45:00,54.35,54.43,54.35,54.4,11500.0,45.2683,45.3349,45.2683,45.31,11500.0
2011-01-10 13:50:00,54.42,54.46,54.41,54.44,7300.0,45.3266,45.3599,45.3183,45.3433,7300.0
2011-01-10 13:55:00,54.43,54.46,54.43,54.45,6400.0,45.3349,45.3599,45.3349,45.3516,6400.0
2011-01-10 14:00:00,54.45,54.46,54.41,54.45,13000.0,45.3516,45.3599,45.3183,45.3516,13000.0
2011-01-10 14:05:00,54.45,54.46,54.4,54.43,10200.0,45.3516,45.3599,45.31,45.3349,10200.0
2011-01-10 14:10:00,54.43,54.46,54.42,54.46,11100.0,45.3349,45.3599,45.3266,45.3599,11100.0
2011-01-10 14:15:00,54.45,54.47,54.41,54.42,8000.0,45.3516,45.3683,45.3183,45.3266,8000.0
2011-01-10 14:20:00,54.42,54.44,54.4,54.44,5000.0,45.3266,45.3433,45.31,45.3433,5000.0
2011-01-10 14:25:00,54.44,54.5,54.44,54.49,19300.0,45.3433,45.3933,45.3433,45.3849,19300.0
2011-01-10 14:30:00,54.49,54.51,54.47,54.47,10400.0,45.3849,45.4016,45.3683,45.3683,10400.0
2011-01-10 14:35:00,54.47,54.5,54.47,54.5,10200.0,45.3683,45.3933,45.3683,45.3933,10200.0
2011-01-10 14:40:00,54.5,54.5,54.46,54.49,5700.0,45.3933,45.3933,45.3599,45.3849,5700.0
2011-01-10 14:45:00,54.49,54.56,54.48,54.51,12000.0,45.3849,45.4432,45.3766,45.4016,12000.0
2011-01-10 14:50:00,54.52,54.53,54.5,54.51,7700.0,45.4099,45.4182,45.3933,45.4016,7700.0
2011-01-10 14:55:00,54.5,54.55,54.5,54.53,6900.0,45.3933,45.4349,45.3933,45.4182,6900.0
2011-01-10 15:00:00,54.53,54.55,54.51,54.54,14800.0,45.4182,45.4349,45.4016,45.4266,14800.0
2011-01-10 15:05:00,54.54,54.58,54.54,54.56,9100.0,45.4266,45.4599,45.4266,45.4432,9100.0
2011-01-10 15:10:00,54.55,54.64,54.55,54.59,28500.0,45.4349,45.5099,45.4349,45.4682,28500.0
2011-01-10 15:15:00,54.58,54.59,54.57,54.58,8800.0,45.4599,45.4682,45.4516,45.4599,8800.0
2011-01-10 15:20:00,54.58,54.64,54.58,54.63,15000.0,45.4599,45.5099,45.4599,45.5015,15000.0
2011-01-10 15:25:00,54.63,54.68,54.62,54.65,19700.0,45.5015,45.5432,45.4932,45.5182,19700.0
2011-01-10 15:30:00,54.65,54.66,54.63,54.63,18500.0,45.5182,45.5265,45.5015,45.5015,18500.0
2011-01-10 15:35:00,54.63,54.68,54.63,54.67,23800.0,45.5015,45.5432,45.5015,45.5348,23800.0
2011-01-10 15:40:00,54.67,54.71,54.67,54.71,39800.0,45.5348,45.5682,45.5348,45.5682,39800.0
2011-01-10 15:45:00,54.71,54.75,54.69,54.73,86500.0,45.5682,45.6015,45.5515,45.5848,86500.0
2011-01-10 15:50:00,54.74,54.74,54.68,54.69,42400.0,45.5931,45.5931,45.5432,45.5515,42400.0
2011-01-10 15:55:00,54.69,54.77,54.69,54.69,77500.0,45.5515,45.6181,45.5515,45.5515,77500.0
2011-01-11 09:30:00,57.37,58.69,56.86,58.35,467400.0,47.7837,48.8831,47.3589,48.5999,467400.0
2011-01-11 09:35:00,58.32,58.62,57.85,58.0,410000.0,48.5749,48.8248,48.1835,48.3084,410000.0
2011-01-11 09:40:00,58.0,58.26,57.85,58.02,153800.0,48.3084,48.525,48.1835,48.3251,153800.0
2011-01-11 09:45:00,58.01,58.09,57.75,57.85,182900.0,48.3167,48.3834,48.1002,48.1835,182900.0
2011-01-11 09:50:00,57.88,57.88,57.51,57.53,312200.0,48.2085,48.2085,47.9003,47.917,312200.0
2011-01-11 09:55:00,57.54,57.64,57.22,57.44,269600.0,47.9253,48.0086,47.6588,47.842,269600.0
2011-01-11 10:00:00,57.44,57.74,57.37,57.73,268200.0,47.842,48.0919,47.7837,48.0835,268200.0
2011-01-11 10:05:00,57.72,58.02,57.61,57.97,272700.0,48.0752,48.3251,47.9836,48.2834,272700.0
2011-01-11 10:10:00,57.99,58.14,57.84,57.95,134500.0,48.3001,48.425,48.1752,48.2668,134500.0
2011-01-11 10:15:00,57.93,58.0,57.87,57.95,32200.0,48.2501,48.3084,48.2001,48.2668,32200.0
2011-01-11 10:20:00,57.95,58.0,57.88,57.9,65900.0,48.2668,48.3084,48.2085,48.2251,65900.0
2011-01-11 10:25:00,57.92,58.0,57.85,57.95,100300.0,48.2418,48.3084,48.1835,48.2668,100300.0
2011-01-11 10:30:00,57.96,58.12,57.9,58.11,155900.0,48.2751,48.4084,48.2251,48.4,155900.0
2011-01-11 10:35:00,58.1,58.34,58.08,58.33,75300.0,48.3917,48.5916,48.375,48.5833,75300.0
2011-01-11 10:40:00,58.33,58.45,58.31,58.39,72800.0,48.5833,48.6832,48.5666,48.6332,72800.0
2011-01-11 10:45:00,58.38,58.48,58.21,58.26,41400.0,48.6249,48.7082,48.4833,48.525,41400.0
2011-01-11 10:50:00,58.26,58.33,58.12,58.13,68300.0,48.525,48.5833,48.4084,48.4167,68300.0
2011-01-11 10:55:00,58.12,58.13,57.96,58.0,100700.0,48.4084,48.4167,48.2751,48.3084,100700.0
2011-01-11 11:00:00,58.0,58.15,57.94,57.96,95100.0,48.3084,48.4334,48.2584,48.2751,95100.0
2011-01-11 11:05:00,57.99,58.16,57.97,57.99,93000.0,48.3001,48.4417,48.2834,48.3001,93000.0
2011-01-11 11:10:00,58.0,58.0,57.95,58.0,35000.0,48.3084,48.3084,48.2668,48.3084,35000.0
2011-01-11 11:15:00,58.0,58.0,57.91,57.99,25300.0,48.3084,48.3084,48.2335,48.3001,25300.0
2011-01-11 11:20:00,58.0,58.13,57.99,58.13,40800.0,48.3084,48.4167,48.3001,48.4167,40800.0
2011-01-11 11:25:00,58.13,58.25,58.11,58.15,54400.0,48.4167,48.5166,48.4,48.4334,54400.0
2011-01-11 11:30:00,58.15,58.18,58.02,58.06,51600.0,48.4334,48.4583,48.3251,48.3584,51600.0
2011-01-11 11:35:00,58.06,58.11,57.98,58.04,41200.0,48.3584,48.4,48.2918,48.3417,41200.0
2011-01-11 11:40:00,58.04,58.05,57.96,58.0,28200.0,48.3417,48.3501,48.2751,48.3084,28200.0
2011-01-11 11:45:00,58.0,58.01,57.99,58.0,39700.0,48.3084,48.3167,48.3001,48.3084,39700.0
2011-01-11 11:50:00,58.0,58.02,57.99,57.99,37500.0,48.3084,48.3251,48.3001,48.3001,37500.0
2011-01-11 11:55:00,58.0,58.03,57.94,57.96,61900.0,48.3084,48.3334,48.2584,48.2751,61900.0
2011-01-11 12:00:00,57.97,57.98,57.87,57.93,30400.0,48.2834,48.2918,48.2001,48.2501,30400.0
2011-01-11 12:05:00,57.95,57.97,57.94,57.95,21400.0,48.2668,48.2834,48.2584,48.2668,21400.0
2011-01-11 12:10:00,57.95,57.97,57.94,57.95,31300.0,48.2668,48.2834,48.2584,48.2668,31300.0
2011-01-11 12:15:00,57.95,58.01,57.95,58.0,96600.0,48.2668,48.3167,48.2668,48.3084,96600.0
2011-01-11 12:20:00,57.99,58.03,57.99,58.02,47000.0,48.3001,48.3334,48.3001,48.3251,47000.0
2011-01-11 12:25:00,58.01,58.23,58.0,58.16,111200.0,48.3167,48.5,48.3084,48.4417,111200.0
2011-01-11 12:30:00,58.17,58.25,58.08,58.17,45700.0,48.45,48.5166,48.375,48.45,45700.0
2011-01-11 12:35:00,58.17,58.22,58.1,58.18,41900.0,48.45,48.4917,48.3917,48.4583,41900.0
2011-01-11 12:40:00,58.18,58.19,58.08,58.15,30600.0,48.4583,48.4667,48.375,48.4334,30600.0
2011-01-11 12:45:00,58.15,58.16,58.13,58.15,51500.0,48.4334,48.4417,48.4167,48.4334,51500.0
2011-01-11 12:50:00,58.15,58.16,58.08,58.1,70300.0,48.4334,48.4417,48.375,48.3917,70300.0
2011-01-11 12:55:00,58.11,58.15,58.1,58.12,25500.0,48.4,48.4334,48.3917,48.4084,25500.0
2011-01-11 13:00:00,58.12,58.12,58.04,58.11,30200.0,48.4084,48.4084,48.3417,48.4,30200.0
2011-01-11 13:05:00,58.11,58.12,57.98,58.07,74200.0,48.4,48.4084,48.2918,48.3667,74200.0
2011-01-11 13:10:00,58.06,58.06,57.95,58.0,47700.0,48.3584,48.3584,48.2668,48.3084,47700.0
2011-01-11 13:15:00,58.0,58.01,57.94,58.0,74500.0,48.3084,48.3167,48.2584,48.3084,74500.0
2011-01-11 13:20:00,58.0,58.01,57.95,57.99,50400.0,48.3084,48.3167,48.2668,48.3001,50400.0
2011-01-11 13:25:00,57.98,58.0,57.96,57.99,11700.0,48.2918,48.3084,48.2751,48.3001,11700.0
2011-01-11 13:30:00,57.99,58.0,57.95,57.98,18200.0,48.3001,48.3084,48.2668,48.2918,18200.0
2011-01-11 13:35:00,57.99,58.0,57.91,57.91,28800.0,48.3001,48.3084,48.2335,48.2335,28800.0
2011-01-11 13:40:00,57.91,57.91,57.83,57.85,43400.0,48.2335,48.2335,48.1668,48.1835,43400.0
2011-01-11 13:45:00,57.85,57.87,57.77,57.8,90800.0,48.1835,48.2001,48.1168,48.1418,90800.0
2011-01-11 13:50:00,57.8,57.9,57.77,57.88,46000.0,48.1418,48.2251,48.1168,48.2085,46000.0
2011-01-11 13:55:00,57.88,57.94,57.79,57.87,33300.0,48.2085,48.2584,48.1335,48.2001,33300.0
2011-01-11 14:00:00,57.88,57.88,57.79,57.82,30700.0,48.2085,48.2085,48.1335,48.1585,30700.0
2011-01-11 14:05:00,57.82,57.83,57.75,57.79,51200.0,48.1585,48.1668,48.1002,48.1335,51200.0
2011-01-11 14:10:00,57.81,57.96,57.81,57.96,24800.0,48.1502,48.2751,48.1502,48.2751,24800.0
2011-01-11 14:15:00,57.97,58.0,57.96,57.99,25000.0,48.2834,48.3084,48.2751,48.3001,25000.0
2011-01-11 14:20:00,57.99,57.99,57.91,57.98,28100.0,48.3001,48.3001,48.2335,48.2918,28100.0
2011-01-11 14:25:00,57.97,57.99,57.87,57.98,42300.0,48.2834,48.3001,48.2001,48.2918,42300.0
2011-01-11 14:30:00,57.99,58.03,57.98,57.99,60600.0,48.3001,48.3334,48.2918,48.3001,60600.0
2011-01-11 14:35:00,57.99,58.06,57.99,58.04,36100.0,48.3001,48.3584,48.3001,48.3417,36100.0
2011-01-11 14:40:00,58.04,58.05,58.0,58.01,31000.0,48.3417,48.3501,48.3084,48.3167,31000.0
2011-01-11 14:45:00,58.01,58.02,57.95,57.95,51600.0,48.3167,48.3251,48.2668,48.2668,51600.0
2011-01-11 14:50:00,57.96,57.96,57.89,57.91,20400.0,48.2751,48.2751,48.2168,48.2335,20400.0
2011-01-11 14:55:00,57.92,57.99,57.91,57.96,42800.0,48.2418,48.3001,48.2335,48.2751,42800.0
2011-01-11 15:00:00,57.96,57.98,57.94,57.96,21000.0,48.2751,48.2918,48.2584,48.2751,21000.0
2011-01-11 15:05:00,57.96,57.97,57.92,57.93,48400.0,48.2751,48.2834,48.2418,48.2501,48400.0
2011-01-11 15:10:00,57.93,57.94,57.89,57.92,25100.0,48.2501,48.2584,48.2168,48.2418,25100.0
2011-01-11 15:15:00,57.92,57.99,57.91,57.99,20000.0,48.2418,48.3001,48.2335,48.3001,20000.0
2011-01-11 15:20:00,57.99,57.99,57.94,57.94,40400.0,48.3001,48.3001,48.2584,48.2584,40400.0
2011-01-11 15:25:00,57.95,57.99,57.94,57.98,33600.0,48.2668,48.3001,48.2584,48.2918,33600.0
2011-01-11 15:30:00,57.97,58.01,57.95,57.99,93500.0,48.2834,48.3167,48.2668,48.3001,93500.0
2011-01-11 15:35:00,57.99,58.04,57.99,58.0,53700.0,48.3001,48.3417,48.3001,48.3084,53700.0
2011-01-11 15:40:00,58.0,58.03,57.99,58.0,99500.0,48.3084,48.3334,48.3001,48.3084,99500.0
2011-01-11 15:45:00,58.0,58.05,57.99,58.0,112200.0,48.3084,48.3501,48.3001,48.3084,112200.0
2011-01-11 15:50:00,58.01,58.03,57.99,58.01,105400.0,48.3167,48.3334,48.3001,48.3167,105400.0
2011-01-11 15:55:00,58.01,58.03,57.97,58.0,205500.0,48.3167,48.3334,48.2834,48.3084,205500.0
2011-01-12 09:30:00,58.42,58.42,58.18,58.38,49000.0,48.6582,48.6582,48.4583,48.6249,49000.0
2011-01-12 09:35:00,58.38,58.46,58.16,58.19,84100.0,48.6249,48.6916,48.4417,48.4667,84100.0
2011-01-12 09:40:00,58.19,58.2,57.9,57.94,29600.0,48.4667,48.475,48.2251,48.2584,29600.0
2011-01-12 09:45:00,57.94,58.04,57.93,57.96,19000.0,48.2584,48.3417,48.2501,48.2751,19000.0
2011-01-12 09:50:00,57.97,58.2,57.96,58.07,47600.0,48.2834,48.475,48.2751,48.3667,47600.0
2011-01-12 09:55:00,58.02,58.06,57.94,57.98,20700.0,48.3251,48.3584,48.2584,48.2918,20700.0
2011-01-12 10:00:00,57.99,58.03,57.98,57.98,26000.0,48.3001,48.3334,48.2918,48.2918,26000.0
2011-01-12 10:05:00,57.97,57.97,57.82,57.85,20600.0,48.2834,48.2834,48.1585,48.1835,20600.0
2011-01-12 10:10:00,57.86,57.92,57.82,57.91,35600.0,48.1918,48.2418,48.1585,48.2335,35600.0
2011-01-12 10:15:00,57.92,57.99,57.9,57.95,26200.0,48.2418,48.3001,48.2251,48.2668,26200.0
2011-01-12 10:20:00,57.95,58.0,57.95,57.95,35700.0,48.2668,48.3084,48.2668,48.2668,35700.0
2011-01-12 10:25:00,57.95,58.0,57.94,57.98,31500.0,48.2668,48.3084,48.2584,48.2918,31500.0
2011-01-12 10:30:00,57.98,58.0,57.97,57.99,29400.0,48.2918,48.3084,48.2834,48.3001,29400.0
2011-01-12 10:35:00,57.99,58.02,57.97,58.01,36300.0,48.3001,48.3251,48.2834,48.3167,36300.0
2011-01-12 10:40:00,58.01,58.11,57.99,58.1,38300.0,48.3167,48.4,48.3001,48.3917,38300.0
2011-01-12 10:45:00,58.1,58.12,58.0,58.0,23000.0,48.3917,48.4084,48.3084,48.3084,23000.0
2011-01-12 10:50:00,58.0,58.01,57.96,58.01,14000.0,48.3084,48.3167,48.2751,48.3167,14000.0
2011-01-12 10:55:00,58.0,58.17,58.0,58.15,43500.0,48.3084,48.45,48.3084,48.4334,43500.0
2011-01-12 11:00:00,58.16,58.22,58.12,58.16,20500.0,48.4417,48.4917,48.4084,48.4417,20500.0
2011-01-12 11:05:00,58.17,58.31,58.17,58.22,72100.0,48.45,48.5666,48.45,48.4917,72100.0
2011-01-12 11:10:00,58.22,58.25,58.21,58.23,39600.0,48.4917,48.5166,48.4833,48.5,39600.0
2011-01-12 11:15:00,58.23,58.26,58.18,58.19,25900.0,48.5,48.525,48.4583,48.4667,25900.0
2011-01-12 11:20:00,58.18,58.18,58.08,58.1,18000.0,48.4583,48.4583,48.375,48.3917,18000.0
2011-01-12 11:25:00,58.11,58.11,58.06,58.08,17500.0,48.4,48.4,48.3584,48.375,17500.0
2011-01-12 11:30:00,58.07,58.1,58.02,58.03,11600.0,48.3667,48.3917,48.3251,48.3334,11600.0
2011-01-12 11:35:00,58.03,58.04,57.98,57.99,15800.0,48.3334,48.3417,48.2918,48.3001,15800.0
2011-01-12 11:40:00,57.99,57.99,57.9,57.91,28900.0,48.3001,48.3001,48.2251,48.2335,28900.0
2011-01-12 11:45:00,57.9,57.92,57.9,57.9,13700.0,48.2251,48.2418,48.2251,48.2251,13700.0
2011-01-12 11:50:00,57.9,57.93,57.9,57.91,13800.0,48.2251,48.2501,48.2251,48.2335,13800.0
2011-01-12 11:55:00,57.93,57.96,57.9,57.9,9800.0,48.2501,48.2751,48.2251,48.2251,9800.0
2011-01-12 12:00:00,57.9,57.96,57.9,57.93,11100.0,48.2251,48.2751,48.2251,48.2501,11100.0
2011-01-12 12:05:00,57.92,57.92,57.9,57.9,12400.0,48.2418,48.2418,48.2251,48.2251,12400.0
2011-01-12 12:10:00,57.9,57.94,57.9,57.94,19000.0,48.2251,48.2584,48.2251,48.2584,19000.0
2011-01-12 12:15:00,57.93,57.96,57.92,57.95,11500.0,48.2501,48.2751,48.2418,48.2668,11500.0
2011-01-12 12:20:00,57.96,58.0,57.96,57.97,18800.0,48.2751,48.3084,48.2751,48.2834,18800.0
2011-01-12 12:25:00,58.0,58.0,57.95,57.96,14300.0,48.3084,48.3084,48.2668,48.2751,14300.0
2011-01-12 12:30:00,57.96,57.97,57.94,57.96,21000.0,48.2751,48.2834,48.2584,48.2751,21000.0
2011-01-12 12:35:00,57.96,58.0,57.96,57.98,9800.0,48.2751,48.3084,48.2751,48.2918,9800.0
2011-01-12 12:40:00,57.98,58.0,57.97,57.98,9100.0,48.2918,48.3084,48.2834,48.2918,9100.0
2011-01-12 12:45:00,57.99,58.0,57.97,57.99,13300.0,48.3001,48.3084,48.2834,48.3001,13300.0
2011-01-12 12:50:00,57.98,58.0,57.98,57.98,8500.0,48.2918,48.3084,48.2918,48.2918,8500.0
2011-01-12 12:55:00,57.99,58.0,57.94,57.95,11900.0,48.3001,48.3084,48.2584,48.2668,11900.0
2011-01-12 13:00:00,57.96,57.98,57.94,57.98,7800.0,48.2751,48.2918,48.2584,48.2918,7800.0
2011-01-12 13:05:00,57.98,57.99,57.94,57.94,6000.0,48.2918,48.3001,48.2584,48.2584,6000.0
2011-01-12 13:10:00,57.94,57.96,57.94,57.96,10600.0,48.2584,48.2751,48.2584,48.2751,10600.0
2011-01-12 13:15:00,57.96,58.0,57.96,58.0,11100.0,48.2751,48.3084,48.2751,48.3084,11100.0
2011-01-12 13:20:00,58.0,58.0,57.96,57.97,10200.0,48.3084,48.3084,48.2751,48.2834,10200.0
2011-01-12 13:25:00,57.97,58.0,57.96,57.97,10200.0,48.2834,48.3084,48.2751,48.2834,10200.0
2011-01-12 13:30:00,57.98,57.98,57.91,57.91,17400.0,48.2918,48.2918,48.2335,48.2335,17400.0
2011-01-12 13:35:00,57.91,57.91,57.9,57.91,13700.0,48.2335,48.2335,48.2251,48.2335,13700.0
2011-01-12 13:40:00,57.91,57.95,57.91,57.92,13400.0,48.2335,48.2668,48.2335,48.2418,13400.0
2011-01-12 13:45:00,57.93,57.97,57.92,57.96,11500.0,48.2501,48.2834,48.2418,48.2751,11500.0
2011-01-12 13:50:00,57.96,58.0,57.95,57.98,20200.0,48.2751,48.3084,48.2668,48.2918,20200.0
2011-01-12 13:55:00,57.98,58.0,57.94,57.99,18400.0,48.2918,48.3084,48.2584,48.3001,18400.0
2011-01-12 14:00:00,57.99,57.99,57.93,57.94,13100.0,48.3001,48.3001,48.2501,48.2584,13100.0
2011-01-12 14:05:00,57.94,57.94,57.88,57.92,27900.0,48.2584,48.2584,48.2085,48.2418,27900.0
2011-01-12 14:10:00,57.93,57.95,57.92,57.93,8000.0,48.2501,48.2668,48.2418,48.2501,8000.0
2011-01-12 14:15:00,57.94,57.96,57.93,57.94,11400.0,48.2584,48.2751,48.2501,48.2584,11400.0
2011-01-12 14:20:00,57.94,57.97,57.93,57.96,12800.0,48.2584,48.2834,48.2501,48.2751,12800.0
2011-01-12 14:25:00,57.96,58.0,57.96,57.99,10300.0,48.2751,48.3084,48.2751,48.3001,10300.0
2011-01-12 14:30:00,57.99,58.0,57.95,57.96,25200.0,48.3001,48.3084,48.2668,48.2751,25200.0
2011-01-12 14:35:00,57.96,57.97,57.92,57.92,10600.0,48.2751,48.2834,48.2418,48.2418,10600.0
2011-01-12 14:40:00,57.93,57.93,57.83,57.83,38000.0,48.2501,48.2501,48.1668,48.1668,38000.0
2011-01-12 14:45:00,57.84,57.84,57.79,57.8,27300.0,48.1752,48.1752,48.1335,48.1418,27300.0
2011-01-12 14:50:00,57.8,57.8,57.72,57.73,60500.0,48.1418,48.1418,48.0752,48.0835,60500.0
2011-01-12 14:55:00,57.73,57.8,57.72,57.78,37200.0,48.0835,48.1418,48.0752,48.1252,37200.0
2011-01-12 15:00:00,57.78,57.78,57.73,57.75,28100.0,48.1252,48.1252,48.0835,48.1002,28100.0
2011-01-12 15:05:00,57.75,57.75,57.7,57.71,40500.0,48.1002,48.1002,48.0585,48.0669,40500.0
2011-01-12 15:10:00,57.71,57.73,57.7,57.7,19100.0,48.0669,48.0835,48.0585,48.0585,19100.0
2011-01-12 15:15:00,57.71,57.74,57.7,57.73,23300.0,48.0669,48.0919,48.0585,48.0835,23300.0
2011-01-12 15:20:00,57.74,57.74,57.71,57.73,26300.0,48.0919,48.0919,48.0669,48.0835,26300.0
2011-01-12 15:25:00,57.73,57.75,57.73,57.75,32400.0,48.0835,48.1002,48.0835,48.1002,32400.0
2011-01-12 15:30:00,57.75,57.77,57.74,57.76,35500.0,48.1002,48.1168,48.0919,48.1085,35500.0
2011-01-12 15:35:00,57.76,57.76,57.7,57.7,51700.0,48.1085,48.1085,48.0585,48.0585,51700.0
2011-01-12 15:40:00,57.69,57.76,57.66,57.75,48000.0,48.0502,48.1085,48.0252,48.1002,48000.0
2011-01-12 15:45:00,57.76,57.8,57.73,57.74,45000.0,48.1085,48.1418,48.0835,48.0919,45000.0
2011-01-12 15:50:00,57.75,57.81,57.74,57.78,86100.0,48.1002,48.1502,48.0919,48.1252,86100.0
2011-01-12 15:55:00,57.78,57.84,57.74,57.82,135300.0,48.1252,48.1752,48.0919,48.1585,135300.0
2011-01-13 09:30:00,57.67,57.89,57.52,57.77,23900.0,48.0336,48.2168,47.9086,48.1168,23900.0
2011-01-13 09:35:00,57.78,57.95,57.77,57.9,15200.0,48.1252,48.2668,48.1168,48.2251,15200.0
2011-01-13 09:40:00,57.88,57.9,57.84,57.88,11400.0,48.2085,48.2251,48.1752,48.2085,11400.0
2011-01-13 09:45:00,57.89,57.89,57.79,57.82,12200.0,48.2168,48.2168,48.1335,48.1585,12200.0
2011-01-13 09:50:00,57.83,57.84,57.68,57.76,19800.0,48.1668,48.1752,48.0419,48.1085,19800.0
2011-01-13 09:55:00,57.77,57.83,57.73,57.8,12800.0,48.1168,48.1668,48.0835,48.1418,12800.0
2011-01-13 10:00:00,57.8,57.81,57.68,57.71,23600.0,48.1418,48.1502,48.0419,48.0669,23600.0
2011-01-13 10:05:00,57.7,57.81,57.69,57.79,21800.0,48.0585,48.1502,48.0502,48.1335,21800.0
2011-01-13 10:10:00,57.78,57.81,57.68,57.8,12100.0,48.1252,48.1502,48.0419,48.1418,12100.0
2011-01-13 10:15:00,57.8,57.83,57.76,57.78,8700.0,48.1418,48.1668,48.1085,48.1252,8700.0
2011-01-13 10:20:00,57.8,57.83,57.75,57.75,10200.0,48.1418,48.1668,48.1002,48.1002,10200.0
2011-01-13 10:25:00,57.75,57.75,57.69,57.69,8900.0,48.1002,48.1002,48.0502,48.0502,8900.0
2011-01-13 10:30:00,57.69,57.7,57.67,57.69,5700.0,48.0502,48.0585,48.0336,48.0502,5700.0
2011-01-13 10:35:00,57.69,57.72,57.65,57.69,11200.0,48.0502,48.0752,48.0169,48.0502,11200.0
2011-01-13 10:40:00,57.71,57.74,57.66,57.69,55200.0,48.0669,48.0919,48.0252,48.0502,55200.0
2011-01-13 10:45:00,57.69,57.69,57.63,57.65,18800.0,48.0502,48.0502,48.0002,48.0169,18800.0
2011-01-13 10:50:00,57.64,57.65,57.59,57.63,23000.0,48.0086,48.0169,47.9669,48.0002,23000.0
2011-01-13 10:55:00,57.62,57.65,57.59,57.59,21800.0,47.9919,48.0169,47.9669,47.9669,21800.0
2011-01-13 11:00:00,57.59,57.69,57.56,57.67,28700.0,47.9669,48.0502,47.9419,48.0336,28700.0
2011-01-13 11:05:00,57.68,57.72,57.63,57.71,7900.0,48.0419,48.0752,48.0002,48.0669,7900.0
2011-01-13 11:10:00,57.7,57.74,57.61,57.61,15200.0,48.0585,48.0919,47.9836,47.9836,15200.0
2011-01-13 11:15:00,57.61,57.67,57.56,57.56,9000.0,47.9836,48.0336,47.9419,47.9419,9000.0
2011-01-13 11:20:00,57.56,57.58,57.53,57.55,14000.0,47.9419,47.9586,47.917,47.9336,14000.0
2011-01-13 11:25:00,57.54,57.6,57.52,57.59,14200.0,47.9253,47.9753,47.9086,47.9669,14200.0
2011-01-13 11:30:00,57.59,57.67,57.59,57.65,5300.0,47.9669,48.0336,47.9669,48.0169,5300.0
2011-01-13 11:35:00,57.65,57.67,57.61,57.66,27600.0,48.0169,48.0336,47.9836,48.0252,27600.0
2011-01-13 11:40:00,57.66,57.66,57.57,57.61,54100.0,48.0252,48.0252,47.9503,47.9836,54100.0
2011-01-13 11:45:00,57.6,57.6,57.56,57.56,54700.0,47.9753,47.9753,47.9419,47.9419,54700.0
2011-01-13 11:50:00,57.56,57.57,57.53,57.55,2600.0,47.9419,47.9503,47.917,47.9336,2600.0
2011-01-13 11:55:00,57.56,57.62,57.55,57.6,25500.0,47.9419,47.9919,47.9336,47.9753,25500.0
2011-01-13 12:00:00,57.6,57.6,57.55,57.56,6500.0,47.9753,47.9753,47.9336,47.9419,6500.0
2011-01-13 12:05:00,57.56,57.56,57.52,57.52,6300.0,47.9419,47.9419,47.9086,47.9086,6300.0
2011-01-13 12:10:00,57.52,57.53,57.5,57.5,20200.0,47.9086,47.917,47.892,47.892,20200.0
2011-01-13 12:15:00,57.51,57.56,57.5,57.5,22800.0,47.9003,47.9419,47.892,47.892,22800.0
2011-01-13 12:20:00,57.51,57.53,57.49,57.5,13100.0,47.9003,47.917,47.8836,47.892,13100.0
2011-01-13 12:25:00,57.51,57.51,57.49,57.5,9200.0,47.9003,47.9003,47.8836,47.892,9200.0
2011-01-13 12:30:00,57.5,57.52,57.5,57.52,6900.0,47.892,47.9086,47.892,47.9086,6900.0
2011-01-13 12:35:00,57.51,57.54,57.51,57.52,7600.0,47.9003,47.9253,47.9003,47.9086,7600.0
2011-01-13 12:40:00,57.53,57.59,57.52,57.59,9800.0,47.917,47.9669,47.9086,47.9669,9800.0
2011-01-13 12:45:00,57.59,57.6,57.56,57.57,5500.0,47.9669,47.9753,47.9419,47.9503,5500.0
2011-01-13 12:50:00,57.57,57.58,57.51,57.53,10200.0,47.9503,47.9586,47.9003,47.917,10200.0
2011-01-13 12:55:00,57.54,57.55,57.49,57.5,7300.0,47.9253,47.9336,47.8836,47.892,7300.0
2011-01-13 13:00:00,57.5,57.52,57.48,57.51,25400.0,47.892,47.9086,47.8753,47.9003,25400.0
2011-01-13 13:05:00,57.51,57.56,57.5,57.54,10500.0,47.9003,47.9419,47.892,47.9253,10500.0
2011-01-13 13:10:00,57.55,57.59,57.51,57.55,16600.0,47.9336,47.9669,47.9003,47.9336,16600.0
2011-01-13 13:15:00,57.56,57.59,57.56,57.56,9600.0,47.9419,47.9669,47.9419,47.9419,9600.0
2011-01-13 13:20:00,57.57,57.57,57.5,57.5,36900.0,47.9503,47.9503,47.892,47.892,36900.0
2011-01-13 13:25:00,57.51,57.53,57.48,57.5,19900.0,47.9003,47.917,47.8753,47.892,19900.0
2011-01-13 13:30:00,57.5,57.55,57.5,57.52,28700.0,47.892,47.9336,47.892,47.9086,28700.0
2011-01-13 13:35:00,57.52,57.6,57.5,57.6,129500.0,47.9086,47.9753,47.892,47.9753,129500.0
2011-01-13 13:40:00,57.59,57.6,57.54,57.6,16700.0,47.9669,47.9753,47.9253,47.9753,16700.0
2011-01-13 13:45:00,57.59,57.6,57.56,57.59,9200.0,47.9669,47.9753,47.9419,47.9669,9200.0
2011-01-13 13:50:00,57.59,57.6,57.58,57.58,5300.0,47.9669,47.9753,47.9586,47.9586,5300.0
2011-01-13 13:55:00,57.59,57.59,57.54,57.54,6800.0,47.9669,47.9669,47.9253,47.9253,6800.0
2011-01-13 14:00:00,57.54,57.55,57.52,57.54,10900.0,47.9253,47.9336,47.9086,47.9253,10900.0
2011-01-13 14:05:00,57.54,57.59,57.51,57.58,23000.0,47.9253,47.9669,47.9003,47.9586,23000.0
2011-01-13 14:10:00,57.58,57.59,57.5,57.53,14500.0,47.9586,47.9669,47.892,47.917,14500.0
2011-01-13 14:15:00,57.54,57.57,57.54,57.56,10400.0,47.9253,47.9503,47.9253,47.9419,10400.0
2011-01-13 14:20:00,57.56,57.57,57.54,57.54,8800.0,47.9419,47.9503,47.9253,47.9253,8800.0
2011-01-13 14:25:00,57.54,57.55,57.54,57.54,4900.0,47.9253,47.9336,47.9253,47.9253,4900.0
2011-01-13 14:30:00,57.54,57.55,57.51,57.52,14600.0,47.9253,47.9336,47.9003,47.9086,14600.0
2011-01-13 14:35:00,57.51,57.52,57.5,57.51,7500.0,47.9003,47.9086,47.892,47.9003,7500.0
2011-01-13 14:40:00,57.51,57.52,57.49,57.49,18300.0,47.9003,47.9086,47.8836,47.8836,18300.0
2011-01-13 14:45:00,57.5,57.53,57.49,57.51,15200.0,47.892,47.917,47.8836,47.9003,15200.0
2011-01-13 14:50:00,57.53,57.57,57.47,57.47,41700.0,47.917,47.9503,47.867,47.867,41700.0
2011-01-13 14:55:00,57.47,57.5,57.46,57.49,14000.0,47.867,47.892,47.8586,47.8836,14000.0
2011-01-13 15:00:00,57.5,57.54,57.49,57.53,21600.0,47.892,47.9253,47.8836,47.917,21600.0
2011-01-13 15:05:00,57.53,57.54,57.49,57.51,22800.0,47.917,47.9253,47.8836,47.9003,22800.0
2011-01-13 15:10:00,57.51,57.51,57.48,57.5,25500.0,47.9003,47.9003,47.8753,47.892,25500.0
2011-01-13 15:15:00,57.5,57.52,57.5,57.51,22600.0,47.892,47.9086,47.892,47.9003,22600.0
2011-01-13 15:20:00,57.5,57.52,57.49,57.5,24800.0,47.892,47.9086,47.8836,47.892,24800.0
2011-01-13 15:25:00,57.5,57.51,57.46,57.47,39800.0,47.892,47.9003,47.8586,47.867,39800.0
2011-01-13 15:30:00,57.46,57.5,57.4,57.46,54900.0,47.8586,47.892,47.8087,47.8586,54900.0
2011-01-13 15:35:00,57.47,57.53,57.47,57.53,34000.0,47.867,47.917,47.867,47.917,34000.0
2011-01-13 15:40:00,57.52,57.53,57.49,57.53,48000.0,47.9086,47.917,47.8836,47.917,48000.0
2011-01-13 15:45:00,57.53,57.62,57.53,57.59,56600.0,47.917,47.9919,47.917,47.9669,56600.0
2011-01-13 15:50:00,57.58,57.6,57.49,57.49,67700.0,47.9586,47.9753,47.8836,47.8836,67700.0
2011-01-13 15:55:00,57.49,57.65,57.48,57.64,164000.0,47.8836,48.0169,47.8753,48.0086,164000.0
2011-01-14 09:30:00,57.64,57.71,57.4,57.68,64400.0,48.0086,48.0669,47.8087,48.0419,64400.0
2011-01-14 09:35:00,57.72,57.82,57.57,57.63,18500.0,48.0752,48.1585,47.9503,48.0002,18500.0
2011-01-14 09:40:00,57.62,57.74,57.57,57.65,18500.0,47.9919,48.0919,47.9503,48.0169,18500.0
2011-01-14 09:45:00,57.64,57.69,57.6,57.63,11300.0,48.0086,48.0502,47.9753,48.0002,11300.0
2011-01-14 09:50:00,57.63,57.73,57.58,57.58,15300.0,48.0002,48.0835,47.9586,47.9586,15300.0
2011-01-14 09:55:00,57.58,57.64,57.51,57.59,14400.0,47.9586,48.0086,47.9003,47.9669,14400.0
2011-01-14 10:00:00,57.6,57.7,57.58,57.69,12000.0,47.9753,48.0585,47.9586,48.0502,12000.0
2011-01-14 10:05:00,57.71,57.76,57.69,57.7,9800.0,48.0669,48.1085,48.0502,48.0585,9800.0
2011-01-14 10:10:00,57.71,57.8,57.68,57.79,8900.0,48.0669,48.1418,48.0419,48.1335,8900.0
2011-01-14 10:15:00,57.77,57.77,57.62,57.63,10000.0,48.1168,48.1168,47.9919,48.0002,10000.0
2011-01-14 10:20:00,57.63,57.71,57.63,57.63,5800.0,48.0002,48.0669,48.0002,48.0002,5800.0
2011-01-14 10:25:00,57.64,57.67,57.54,57.54,11600.0,48.0086,48.0336,47.9253,47.9253,11600.0
2011-01-14 10:30:00,57.54,57.67,57.54,57.65,6100.0,47.9253,48.0336,47.9253,48.0169,6100.0
2011-01-14 10:35:00,57.64,57.67,57.61,57.66,8000.0,48.0086,48.0336,47.9836,48.0252,8000.0
2011-01-14 10:40:00,57.67,57.71,57.66,57.68,38000.0,48.0336,48.0669,48.0252,48.0419,38000.0
2011-01-14 10:45:00,57.69,57.7,57.61,57.64,11500.0,48.0502,48.0585,47.9836,48.0086,11500.0
2011-01-14 10:50:00,57.65,57.65,57.59,57.62,9900.0,48.0169,48.0169,47.9669,47.9919,9900.0
2011-01-14 10:55:00,57.63,57.63,57.54,57.56,6500.0,48.0002,48.0002,47.9253,47.9419,6500.0
2011-01-14 11:00:00,57.55,57.56,57.53,57.54,7100.0,47.9336,47.9419,47.917,47.9253,7100.0
2011-01-14 11:05:00,57.55,57.62,57.54,57.61,8400.0,47.9336,47.9919,47.9253,47.9836,8400.0
2011-01-14 11:10:00,57.6,57.66,57.53,57.57,8100.0,47.9753,48.0252,47.917,47.9503,8100.0
2011-01-14 11:15:00,57.57,57.63,57.55,57.63,8300.0,47.9503,48.0002,47.9336,48.0002,8300.0
2011-01-14 11:20:00,57.63,57.66,57.59,57.64,13300.0,48.0002,48.0252,47.9669,48.0086,13300.0
2011-01-14 11:25:00,57.65,57.68,57.57,57.58,15200.0,48.0169,48.0419,47.9503,47.9586,15200.0
2011-01-14 11:30:00,57.58,57.64,57.57,57.6,13700.0,47.9586,48.0086,47.9503,47.9753,13700.0
2011-01-14 11:35:00,57.6,57.65,57.58,57.65,12400.0,47.9753,48.0169,47.9586,48.0169,12400.0
2011-01-14 11:40:00,57.65,57.65,57.62,57.63,11200.0,48.0169,48.0169,47.9919,48.0002,11200.0
2011-01-14 11:45:00,57.63,57.64,57.58,57.59,9400.0,48.0002,48.0086,47.9586,47.9669,9400.0
2011-01-14 11:50:00,57.59,57.59,57.51,57.52,6000.0,47.9669,47.9669,47.9003,47.9086,6000.0
2011-01-14 11:55:00,57.53,57.56,57.53,57.55,4700.0,47.917,47.9419,47.917,47.9336,4700.0
2011-01-14 12:00:00,57.55,57.57,57.54,57.56,131800.0,47.9336,47.9503,47.9253,47.9419,131800.0
2011-01-14 12:05:00,57.56,57.64,57.56,57.64,10400.0,47.9419,48.0086,47.9419,48.0086,10400.0
2011-01-14 12:10:00,57.64,57.67,57.63,57.65,14300.0,48.0086,48.0336,48.0002,48.0169,14300.0
2011-01-14 12:15:00,57.65,57.65,57.63,57.63,7200.0,48.0169,48.0169,48.0002,48.0002,7200.0
2011-01-14 12:20:00,57.63,57.65,57.63,57.65,7400.0,48.0002,48.0169,48.0002,48.0169,7400.0
2011-01-14 12:25:00,57.65,57.65,57.61,57.61,5700.0,48.0169,48.0169,47.9836,47.9836,5700.0
2011-01-14 12:30:00,57.61,57.65,57.6,57.63,14000.0,47.9836,48.0169,47.9753,48.0002,14000.0
2011-01-14 12:35:00,57.63,57.64,57.62,57.63,6000.0,48.0002,48.0086,47.9919,48.0002,6000.0
2011-01-14 12:40:00,57.63,57.64,57.59,57.62,6800.0,48.0002,48.0086,47.9669,47.9919,6800.0
2011-01-14 12:45:00,57.62,57.63,57.6,57.62,8600.0,47.9919,48.0002,47.9753,47.9919,8600.0
2011-01-14 12:50:00,57.62,57.69,57.59,57.69,6200.0,47.9919,48.0502,47.9669,48.0502,6200.0
2011-01-14 12:55:00,57.69,57.69,57.64,57.67,4200.0,48.0502,48.0502,48.0086,48.0336,4200.0
2011-01-14 13:00:00,57.65,57.71,57.65,57.67,4100.0,48.0169,48.0669,48.0169,48.0336,4100.0
2011-01-14 13:05:00,57.68,57.7,57.67,57.67,8800.0,48.0419,48.0585,48.0336,48.0336,8800.0
2011-01-14 13:10:00,57.67,57.71,57.67,57.67,9400.0,48.0336,48.0669,48.0336,48.0336,9400.0
2011-01-14 13:15:00,57.69,57.7,57.67,57.7,7300.0,48.0502,48.0585,48.0336,48.0585,7300.0
2011-01-14 13:20:00,57.68,57.72,57.68,57.72,7800.0,48.0419,48.0752,48.0419,48.0752,7800.0
2011-01-14 13:25:00,57.72,57.72,57.69,57.71,4200.0,48.0752,48.0752,48.0502,48.0669,4200.0
2011-01-14 13:30:00,57.72,57.74,57.7,57.71,8200.0,48.0752,48.0919,48.0585,48.0669,8200.0
2011-01-14 13:35:00,57.73,57.77,57.71,57.75,6600.0,48.0835,48.1168,48.0669,48.1002,6600.0
2011-01-14 13:40:00,57.76,57.77,57.75,57.75,6600.0,48.1085,48.1168,48.1002,48.1002,6600.0
2011-01-14 13:45:00,57.76,57.77,57.75,57.77,5400.0,48.1085,48.1168,48.1002,48.1168,5400.0
2011-01-14 13:50:00,57.76,57.8,57.75,57.77,57800.0,48.1085,48.1418,48.1002,48.1168,57800.0
2011-01-14 13:55:00,57.78,57.83,57.78,57.8,15200.0,48.1252,48.1668,48.1252,48.1418,15200.0
2011-01-14 14:00:00,57.79,57.81,57.79,57.81,7600.0,48.1335,48.1502,48.1335,48.1502,7600.0
2011-01-14 14:05:00,57.8,57.84,57.8,57.82,9000.0,48.1418,48.1752,48.1418,48.1585,9000.0
2011-01-14 14:10:00,57.81,57.83,57.8,57.82,7000.0,48.1502,48.1668,48.1418,48.1585,7000.0
2011-01-14 14:15:00,57.82,57.83,57.8,57.81,14500.0,48.1585,48.1668,48.1418,48.1502,14500.0
2011-01-14 14:20:00,57.81,57.81,57.78,57.79,6800.0,48.1502,48.1502,48.1252,48.1335,6800.0
2011-01-14 14:25:00,57.8,57.83,57.8,57.82,9100.0,48.1418,48.1668,48.1418,48.1585,9100.0
2011-01-14 14:30:00,57.81,57.85,57.79,57.81,10800.0,48.1502,48.1835,48.1335,48.1502,10800.0
2011-01-14 14:35:00,57.8,57.83,57.79,57.83,17000.0,48.1418,48.1668,48.1335,48.1668,17000.0
2011-01-14 14:40:00,57.83,57.85,57.82,57.84,12700.0,48.1668,48.1835,48.1585,48.1752,12700.0
2011-01-14 14:45:00,57.84,57.87,57.83,57.85,9300.0,48.1752,48.2001,48.1668,48.1835,9300.0
2011-01-14 14:50:00,57.86,57.88,57.84,57.86,9500.0,48.1918,48.2085,48.1752,48.1918,9500.0
2011-01-14 14:55:00,57.87,57.88,57.83,57.84,32300.0,48.2001,48.2085,48.1668,48.1752,32300.0
2011-01-14 15:00:00,57.84,57.86,57.81,57.82,40400.0,48.1752,48.1918,48.1502,48.1585,40400.0
2011-01-14 15:05:00,57.81,57.87,57.81,57.83,57500.0,48.1502,48.2001,48.1502,48.1668,57500.0
2011-01-14 15:10:00,57.83,57.85,57.81,57.83,20400.0,48.1668,48.1835,48.1502,48.1668,20400.0
2011-01-14 15:15:00,57.84,57.84,57.82,57.82,16100.0,48.1752,48.1752,48.1585,48.1585,16100.0
2011-01-14 15:20:00,57.83,57.88,57.82,57.86,44200.0,48.1668,48.2085,48.1585,48.1918,44200.0
2011-01-14 15:25:00,57.87,57.87,57.82,57.82,30100.0,48.2001,48.2001,48.1585,48.1585,30100.0
2011-01-14 15:30:00,57.84,57.85,57.78,57.83,40200.0,48.1752,48.1835,48.1252,48.1668,40200.0
2011-01-14 15:35:00,57.83,57.85,57.8,57.8,43600.0,48.1668,48.1835,48.1418,48.1418,43600.0
2011-01-14 15:40:00,57.8,57.81,57.79,57.79,20100.0,48.1418,48.1502,48.1335,48.1335,20100.0
2011-01-14 15:45:00,57.8,57.89,57.79,57.87,76800.0,48.1418,48.2168,48.1335,48.2001,76800.0
2011-01-14 15:50:00,57.87,57.88,57.83,57.83,33800.0,48.2001,48.2085,48.1668,48.1668,33800.0
2011-01-14 15:55:00,57.83,57.84,57.8,57.81,54000.0,48.1668,48.1752,48.1418,48.1502,54000.0
2011-01-18 09:30:00,57.67,57.87,57.67,57.84,28700.0,48.0336,48.2001,48.0336,48.1752,28700.0
2011-01-18 09:35:00,57.83,57.9,57.8,57.9,22900.0,48.1668,48.2251,48.1418,48.2251,22900.0
2011-01-18 09:40:00,57.9,58.0,57.83,57.97,63000.0,48.2251,48.3084,48.1668,48.2834,63000.0
2011-01-18 09:45:00,57.97,58.1,57.96,58.08,33700.0,48.2834,48.3917,48.2751,48.375,33700.0
2011-01-18 09:50:00,58.08,58.09,57.95,57.97,72100.0,48.375,48.3834,48.2668,48.2834,72100.0
2011-01-18 09:55:00,57.97,58.06,57.95,57.98,27800.0,48.2834,48.3584,48.2668,48.2918,27800.0
2011-01-18 10:00:00,57.97,57.97,57.88,57.93,31600.0,48.2834,48.2834,48.2085,48.2501,31600.0
2011-01-18 10:05:00,57.92,57.99,57.9,57.95,25500.0,48.2418,48.3001,48.2251,48.2668,25500.0
2011-01-18 10:10:00,57.96,57.99,57.92,57.96,19300.0,48.2751,48.3001,48.2418,48.2751,19300.0
2011-01-18 10:15:00,57.97,58.0,57.94,57.98,10200.0,48.2834,48.3084,48.2584,48.2918,10200.0
2011-01-18 10:20:00,57.98,57.99,57.95,57.95,14100.0,48.2918,48.3001,48.2668,48.2668,14100.0
2011-01-18 10:25:00,57.95,57.97,57.94,57.95,20100.0,48.2668,48.2834,48.2584,48.2668,20100.0
2011-01-18 10:30:00,57.96,57.98,57.92,57.92,27500.0,48.2751,48.2918,48.2418,48.2418,27500.0
2011-01-18 10:35:00,57.93,57.93,57.9,57.91,27200.0,48.2501,48.2501,48.2251,48.2335,27200.0
2011-01-18 10:40:00,57.91,57.97,57.89,57.96,19400.0,48.2335,48.2834,48.2168,48.2751,19400.0
2011-01-18 10:45:00,57.97,57.97,57.86,57.87,23000.0,48.2834,48.2834,48.1918,48.2001,23000.0
2011-01-18 10:50:00,57.88,57.92,57.88,57.92,13100.0,48.2085,48.2418,48.2085,48.2418,13100.0
2011-01-18 10:55:00,57.92,58.0,57.86,58.0,27500.0,48.2418,48.3084,48.1918,48.3084,27500.0
2011-01-18 11:00:00,58.0,58.07,57.99,58.07,32200.0,48.3084,48.3667,48.3001,48.3667,32200.0
2011-01-18 11:05:00,58.08,58.2,58.07,58.2,12600.0,48.375,48.475,48.3667,48.475,12600.0
2011-01-18 11:10:00,58.21,58.21,58.12,58.13,31200.0,48.4833,48.4833,48.4084,48.4167,31200.0
2011-01-18 11:15:00,58.12,58.19,58.1,58.14,12300.0,48.4084,48.4667,48.3917,48.425,12300.0
2011-01-18 11:20:00,58.16,58.22,58.15,58.21,6500.0,48.4417,48.4917,48.4334,48.4833,6500.0
2011-01-18 11:25:00,58.22,58.22,58.09,58.1,12800.0,48.4917,48.4917,48.3834,48.3917,12800.0
2011-01-18 11:30:00,58.11,58.12,58.07,58.12,7000.0,48.4,48.4084,48.3667,48.4084,7000.0
2011-01-18 11:35:00,58.12,58.13,58.09,58.09,8000.0,48.4084,48.4167,48.3834,48.3834,8000.0
2011-01-18 11:40:00,58.1,58.15,58.07,58.15,11700.0,48.3917,48.4334,48.3667,48.4334,11700.0
2011-01-18 11:45:00,58.13,58.19,58.13,58.15,4300.0,48.4167,48.4667,48.4167,48.4334,4300.0
2011-01-18 11:50:00,58.16,58.19,58.14,58.15,16500.0,48.4417,48.4667,48.425,48.4334,16500.0
2011-01-18 11:55:00,58.15,58.15,58.13,58.15,10600.0,48.4334,48.4334,48.4167,48.4334,10600.0
2011-01-18 12:00:00,58.15,58.21,58.14,58.2,11200.0,48.4334,48.4833,48.425,48.475,11200.0
2011-01-18 12:05:00,58.2,58.22,58.17,58.2,11600.0,48.475,48.4917,48.45,48.475,11600.0
2011-01-18 12:10:00,58.19,58.21,58.19,58.2,5700.0,48.4667,48.4833,48.4667,48.475,5700.0
2011-01-18 12:15:00,58.21,58.24,58.18,58.21,7800.0,48.4833,48.5083,48.4583,48.4833,7800.0
2011-01-18 12:20:00,58.21,58.26,58.21,58.26,9400.0,48.4833,48.525,48.4833,48.525,9400.0
2011-01-18 12:25:00,58.27,58.27,58.22,58.23,6800.0,48.5333,48.5333,48.4917,48.5,6800.0
2011-01-18 12:30:00,58.23,58.25,58.23,58.25,7400.0,48.5,48.5166,48.5,48.5166,7400.0
2011-01-18 12:35:00,58.25,58.3,58.24,58.29,9400.0,48.5166,48.5583,48.5083,48.55,9400.0
2011-01-18 12:40:00,58.29,58.3,58.25,58.26,6200.0,48.55,48.5583,48.5166,48.525,6200.0
2011-01-18 12:45:00,58.26,58.34,58.26,58.34,17300.0,48.525,48.5916,48.525,48.5916,17300.0
2011-01-18 12:50:00,58.32,58.38,58.32,58.35,14500.0,48.5749,48.6249,48.5749,48.5999,14500.0
2011-01-18 12:55:00,58.36,58.47,58.35,58.47,52000.0,48.6083,48.6999,48.5999,48.6999,52000.0
2011-01-18 13:00:00,58.45,58.47,58.4,58.41,30700.0,48.6832,48.6999,48.6416,48.6499,30700.0
2011-01-18 13:05:00,58.41,58.41,58.39,58.39,33400.0,48.6499,48.6499,48.6332,48.6332,33400.0
2011-01-18 13:10:00,58.38,58.42,58.37,58.41,19200.0,48.6249,48.6582,48.6166,48.6499,19200.0
2011-01-18 13:15:00,58.41,58.41,58.36,58.39,8100.0,48.6499,48.6499,48.6083,48.6332,8100.0
2011-01-18 13:20:00,58.4,58.41,58.39,58.41,23500.0,48.6416,48.6499,48.6332,48.6499,23500.0
2011-01-18 13:25:00,58.4,58.42,58.38,58.42,22500.0,48.6416,48.6582,48.6249,48.6582,22500.0
2011-01-18 13:30:00,58.41,58.44,58.41,58.43,26700.0,48.6499,48.6749,48.6499,48.6666,26700.0
2011-01-18 13:35:00,58.43,58.44,58.39,58.39,16600.0,48.6666,48.6749,48.6332,48.6332,16600.0
2011-01-18 13:40:00,58.39,58.41,58.39,58.4,12100.0,48.6332,48.6499,48.6332,48.6416,12100.0
2011-01-18 13:45:00,58.4,58.41,58.35,58.36,19600.0,48.6416,48.6499,48.5999,48.6083,19600.0
2011-01-18 13:50:00,58.36,58.38,58.36,58.37,7200.0,48.6083,48.6249,48.6083,48.6166,7200.0
2011-01-18 13:55:00,58.38,58.39,58.32,58.36,15800.0,48.6249,48.6332,48.5749,48.6083,15800.0
2011-01-18 14:00:00,58.34,58.35,58.33,58.33,10500.0,48.5916,48.5999,48.5833,48.5833,10500.0
2011-01-18 14:05:00,58.33,58.4,58.33,58.4,23900.0,48.5833,48.6416,48.5833,48.6416,23900.0
2011-01-18 14:10:00,58.4,58.41,58.4,58.4,11000.0,48.6416,48.6499,48.6416,48.6416,11000.0
2011-01-18 14:15:00,58.4,58.45,58.4,58.44,16800.0,48.6416,48.6832,48.6416,48.6749,16800.0
2011-01-18 14:20:00,58.44,58.45,58.41,58.42,15200.0,48.6749,48.6832,48.6499,48.6582,15200.0
2011-01-18 14:25:00,58.41,58.42,58.38,58.42,12000.0,48.6499,48.6582,48.6249,48.6582,12000.0
2011-01-18 14:30:00,58.43,58.46,58.38,58.41,13900.0,48.6666,48.6916,48.6249,48.6499,13900.0
2011-01-18 14:35:00,58.41,58.43,58.4,58.42,15100.0,48.6499,48.6666,48.6416,48.6582,15100.0
2011-01-18 14:40:00,58.42,58.44,58.36,58.37,12600.0,48.6582,48.6749,48.6083,48.6166,12600.0
2011-01-18 14:45:00,58.37,58.41,58.35,58.38,14500.0,48.6166,48.6499,48.5999,48.6249,14500.0
2011-01-18 14:50:00,58.38,58.4,58.36,58.39,9800.0,48.6249,48.6416,48.6083,48.6332,9800.0
2011-01-18 14:55:00,58.4,58.43,58.4,58.42,11400.0,48.6416,48.6666,48.6416,48.6582,11400.0
2011-01-18 15:00:00,58.42,58.44,58.35,58.36,48500.0,48.6582,48.6749,48.5999,48.6083,48500.0
2011-01-18 15:05:00,58.36,58.36,58.34,58.34,13800.0,48.6083,48.6083,48.5916,48.5916,13800.0
2011-01-18 15:10:00,58.34,58.38,58.33,58.33,32600.0,48.5916,48.6249,48.5833,48.5833,32600.0
2011-01-18 15:15:00,58.33,58.34,58.3,58.3,24800.0,48.5833,48.5916,48.5583,48.5583,24800.0
2011-01-18 15:20:00,58.31,58.32,58.2,58.25,95200.0,48.5666,48.5749,48.475,48.5166,95200.0
2011-01-18 15:25:00,58.25,58.28,58.2,58.24,86600.0,48.5166,48.5416,48.475,48.5083,86600.0
2011-01-18 15:30:00,58.24,58.31,58.24,58.31,61700.0,48.5083,48.5666,48.5083,48.5666,61700.0
2011-01-18 15:35:00,58.31,58.41,58.31,58.4,39500.0,48.5666,48.6499,48.5666,48.6416,39500.0
2011-01-18 15:40:00,58.39,58.42,58.39,58.41,28600.0,48.6332,48.6582,48.6332,48.6499,28600.0
2011-01-18 15:45:00,58.42,58.42,58.32,58.38,52100.0,48.6582,48.6582,48.5749,48.6249,52100.0
2011-01-18 15:50:00,58.38,58.43,58.38,58.41,73500.0,48.6249,48.6666,48.6249,48.6499,73500.0
2011-01-18 15:55:00,58.42,58.47,58.38,58.4,105200.0,48.6582,48.6999,48.6249,48.6416,105200.0
2011-01-19 09:30:00,58.33,58.86,58.33,58.75,33400.0,48.5833,49.0247,48.5833,48.9331,33400.0
2011-01-19 09:35:00,58.74,58.74,58.21,58.42,27000.0,48.9248,48.9248,48.4833,48.6582,27000.0
2011-01-19 09:40:00,58.42,58.46,58.11,58.11,18900.0,48.6582,48.6916,48.4,48.4,18900.0
2011-01-19 09:45:00,58.11,58.2,58.05,58.05,12300.0,48.4,48.475,48.3501,48.3501,12300.0
2011-01-19 09:50:00,58.05,58.27,57.95,58.27,13200.0,48.3501,48.5333,48.2668,48.5333,13200.0
2011-01-19 09:55:00,58.24,58.25,58.06,58.17,17400.0,48.5083,48.5166,48.3584,48.45,17400.0
2011-01-19 10:00:00,58.18,58.31,58.16,58.29,20400.0,48.4583,48.5666,48.4417,48.55,20400.0
2011-01-19 10:05:00,58.32,58.41,58.28,58.41,22100.0,48.5749,48.6499,48.5416,48.6499,22100.0
2011-01-19 10:10:00,58.42,58.48,58.39,58.45,13400.0,48.6582,48.7082,48.6332,48.6832,13400.0
2011-01-19 10:15:00,58.45,58.45,58.42,58.44,6700.0,48.6832,48.6832,48.6582,48.6749,6700.0
2011-01-19 10:20:00,58.44,58.48,58.3,58.3,19800.0,48.6749,48.7082,48.5583,48.5583,19800.0
2011-01-19 10:25:00,58.31,58.32,58.25,58.26,17200.0,48.5666,48.5749,48.5166,48.525,17200.0
2011-01-19 10:30:00,58.27,58.32,58.26,58.3,27300.0,48.5333,48.5749,48.525,48.5583,27300.0
2011-01-19 10:35:00,58.29,58.31,58.18,58.2,24000.0,48.55,48.5666,48.4583,48.475,24000.0
2011-01-19 10:40:00,58.19,58.19,58.06,58.06,10500.0,48.4667,48.4667,48.3584,48.3584,10500.0
2011-01-19 10:45:00,58.06,58.13,58.05,58.11,9900.0,48.3584,48.4167,48.3501,48.4,9900.0
2011-01-19 10:50:00,58.08,58.09,58.03,58.03,62900.0,48.375,48.3834,48.3334,48.3334,62900.0
2011-01-19 10:55:00,58.02,58.02,57.92,57.93,55300.0,48.3251,48.3251,48.2418,48.2501,55300.0
2011-01-19 11:00:00,57.93,57.95,57.88,57.89,17500.0,48.2501,48.2668,48.2085,48.2168,17500.0
2011-01-19 11:05:00,57.9,57.95,57.89,57.92,14100.0,48.2251,48.2668,48.2168,48.2418,14100.0
2011-01-19 11:10:00,57.93,57.94,57.84,57.86,12800.0,48.2501,48.2584,48.1752,48.1918,12800.0
2011-01-19 11:15:00,57.85,57.87,57.79,57.8,23600.0,48.1835,48.2001,48.1335,48.1418,23600.0
2011-01-19 11:20:00,57.8,57.85,57.8,57.81,8800.0,48.1418,48.1835,48.1418,48.1502,8800.0
2011-01-19 11:25:00,57.81,57.84,57.8,57.84,6600.0,48.1502,48.1752,48.1418,48.1752,6600.0
2011-01-19 11:30:00,57.84,57.85,57.76,57.81,56200.0,48.1752,48.1835,48.1085,48.1502,56200.0
2011-01-19 11:35:00,57.82,57.82,57.65,57.66,27300.0,48.1585,48.1585,48.0169,48.0252,27300.0
2011-01-19 11:40:00,57.67,57.71,57.64,57.67,35600.0,48.0336,48.0669,48.0086,48.0336,35600.0
2011-01-19 11:45:00,57.67,57.74,57.63,57.74,17700.0,48.0336,48.0919,48.0002,48.0919,17700.0
2011-01-19 11:50:00,57.74,57.77,57.71,57.73,23200.0,48.0919,48.1168,48.0669,48.0835,23200.0
2011-01-19 11:55:00,57.73,57.77,57.71,57.72,40700.0,48.0835,48.1168,48.0669,48.0752,40700.0
2011-01-19 12:00:00,57.72,57.83,57.72,57.83,8600.0,48.0752,48.1668,48.0752,48.1668,8600.0
2011-01-19 12:05:00,57.83,57.9,57.83,57.9,5400.0,48.1668,48.2251,48.1668,48.2251,5400.0
2011-01-19 12:10:00,57.89,57.89,57.75,57.76,14800.0,48.2168,48.2168,48.1002,48.1085,14800.0
2011-01-19 12:15:00,57.75,57.78,57.68,57.71,25700.0,48.1002,48.1252,48.0419,48.0669,25700.0
2011-01-19 12:20:00,57.72,57.76,57.64,57.65,34300.0,48.0752,48.1085,48.0086,48.0169,34300.0
2011-01-19 12:25:00,57.65,57.67,57.53,57.54,42500.0,48.0169,48.0336,47.917,47.9253,42500.0
2011-01-19 12:30:00,57.56,57.58,57.49,57.54,32500.0,47.9419,47.9586,47.8836,47.9253,32500.0
2011-01-19 12:35:00,57.55,57.56,57.49,57.53,20900.0,47.9336,47.9419,47.8836,47.917,20900.0
2011-01-19 12:40:00,57.55,57.55,57.49,57.55,9300.0,47.9336,47.9336,47.8836,47.9336,9300.0
2011-01-19 12:45:00,57.55,57.59,57.55,57.57,15000.0,47.9336,47.9669,47.9336,47.9503,15000.0
2011-01-19 12:50:00,57.59,57.63,57.57,57.63,7800.0,47.9669,48.0002,47.9503,48.0002,7800.0
2011-01-19 12:55:00,57.63,57.64,57.58,57.59,8600.0,48.0002,48.0086,47.9586,47.9669,8600.0
2011-01-19 13:00:00,57.61,57.61,57.52,57.55,27800.0,47.9836,47.9836,47.9086,47.9336,27800.0
2011-01-19 13:05:00,57.54,57.63,57.52,57.52,29000.0,47.9253,48.0002,47.9086,47.9086,29000.0
2011-01-19 13:10:00,57.52,57.58,57.51,57.55,13700.0,47.9086,47.9586,47.9003,47.9336,13700.0
2011-01-19 13:15:00,57.55,57.56,57.54,57.56,10400.0,47.9336,47.9419,47.9253,47.9419,10400.0
2011-01-19 13:20:00,57.56,57.6,57.48,57.55,44800.0,47.9419,47.9753,47.8753,47.9336,44800.0
2011-01-19 13:25:00,57.55,57.59,57.54,57.59,11000.0,47.9336,47.9669,47.9253,47.9669,11000.0
2011-01-19 13:30:00,57.59,57.62,57.58,57.6,18900.0,47.9669,47.9919,47.9586,47.9753,18900.0
2011-01-19 13:35:00,57.59,57.65,57.59,57.63,43900.0,47.9669,48.0169,47.9669,48.0002,43900.0
2011-01-19 13:40:00,57.63,57.66,57.62,57.66,39600.0,48.0002,48.0252,47.9919,48.0252,39600.0
2011-01-19 13:45:00,57.65,57.65,57.58,57.64,14000.0,48.0169,48.0169,47.9586,48.0086,14000.0
2011-01-19 13:50:00,57.64,57.65,57.6,57.64,10300.0,48.0086,48.0169,47.9753,48.0086,10300.0
2011-01-19 13:55:00,57.64,57.66,57.58,57.66,57100.0,48.0086,48.0252,47.9586,48.0252,57100.0
2011-01-19 14:00:00,57.66,57.69,57.6,57.65,19700.0,48.0252,48.0502,47.9753,48.0169,19700.0
2011-01-19 14:05:00,57.65,57.67,57.63,57.65,17500.0,48.0169,48.0336,48.0002,48.0169,17500.0
2011-01-19 14:10:00,57.66,57.7,57.57,57.57,18100.0,48.0252,48.0585,47.9503,47.9503,18100.0
2011-01-19 14:15:00,57.57,57.67,57.57,57.6,17100.0,47.9503,48.0336,47.9503,47.9753,17100.0
2011-01-19 14:20:00,57.6,57.65,57.6,57.6,12400.0,47.9753,48.0169,47.9753,47.9753,12400.0
2011-01-19 14:25:00,57.61,57.64,57.57,57.57,16400.0,47.9836,48.0086,47.9503,47.9503,16400.0
2011-01-19 14:30:00,57.56,57.61,57.55,57.58,10200.0,47.9419,47.9836,47.9336,47.9586,10200.0
2011-01-19 14:35:00,57.57,57.6,57.56,57.58,31300.0,47.9503,47.9753,47.9419,47.9586,31300.0
2011-01-19 14:40:00,57.56,57.6,57.5,57.57,22400.0,47.9419,47.9753,47.892,47.9503,22400.0
2011-01-19 14:45:00,57.57,57.57,57.51,57.52,9100.0,47.9503,47.9503,47.9003,47.9086,9100.0
2011-01-19 14:50:00,57.52,57.53,57.5,57.52,19600.0,47.9086,47.917,47.892,47.9086,19600.0
2011-01-19 14:55:00,57.52,57.53,57.5,57.53,28900.0,47.9086,47.917,47.892,47.917,28900.0
2011-01-19 15:00:00,57.53,57.53,57.5,57.5,29800.0,47.917,47.917,47.892,47.892,29800.0
2011-01-19 15:05:00,57.5,57.52,57.44,57.44,104800.0,47.892,47.9086,47.842,47.842,104800.0
2011-01-19 15:10:00,57.45,57.48,57.35,57.35,42200.0,47.8503,47.8753,47.767,47.767,42200.0
2011-01-19 15:15:00,57.36,57.54,57.35,57.53,40100.0,47.7754,47.9253,47.767,47.917,40100.0
2011-01-19 15:20:00,57.54,57.55,57.44,57.44,60200.0,47.9253,47.9336,47.842,47.842,60200.0
2011-01-19 15:25:00,57.43,57.5,57.43,57.5,23000.0,47.8337,47.892,47.8337,47.892,23000.0
2011-01-19 15:30:00,57.51,57.52,57.39,57.43,34400.0,47.9003,47.9086,47.8003,47.8337,34400.0
2011-01-19 15:35:00,57.43,57.52,57.4,57.5,32200.0,47.8337,47.9086,47.8087,47.892,32200.0
2011-01-19 15:40:00,57.5,57.57,57.49,57.53,64300.0,47.892,47.9503,47.8836,47.917,64300.0
2011-01-19 15:45:00,57.54,57.54,57.49,57.53,65600.0,47.9253,47.9253,47.8836,47.917,65600.0
2011-01-19 15:50:00,57.53,57.61,57.52,57.58,52400.0,47.917,47.9836,47.9086,47.9586,52400.0
2011-01-19 15:55:00,57.58,57.58,57.45,57.56,108700.0,47.9586,47.9586,47.8503,47.9419,108700.0
2011-01-20 09:30:00,57.62,57.96,57.62,57.7,60900.0,47.9919,48.2751,47.9919,48.0585,60900.0
2011-01-20 09:35:00,57.7,57.88,57.65,57.7,36100.0,48.0585,48.2085,48.0169,48.0585,36100.0
2011-01-20 09:40:00,57.68,57.71,57.51,57.6,27200.0,48.0419,48.0669,47.9003,47.9753,27200.0
2011-01-20 09:45:00,57.57,57.73,57.57,57.64,25100.0,47.9503,48.0835,47.9503,48.0086,25100.0
2011-01-20 09:50:00,57.64,57.75,57.63,57.75,12100.0,48.0086,48.1002,48.0002,48.1002,12100.0
2011-01-20 09:55:00,57.75,57.83,57.69,57.78,25300.0,48.1002,48.1668,48.0502,48.1252,25300.0
2011-01-20 10:00:00,57.76,57.95,57.69,57.89,22800.0,48.1085,48.2668,48.0502,48.2168,22800.0
2011-01-20 10:05:00,57.85,57.85,57.67,57.7,14500.0,48.1835,48.1835,48.0336,48.0585,14500.0
2011-01-20 10:10:00,57.71,57.77,57.68,57.76,20500.0,48.0669,48.1168,48.0419,48.1085,20500.0
2011-01-20 10:15:00,57.75,57.76,57.57,57.61,18800.0,48.1002,48.1085,47.9503,47.9836,18800.0
2011-01-20 10:20:00,57.63,57.66,57.59,57.6,22000.0,48.0002,48.0252,47.9669,47.9753,22000.0
2011-01-20 10:25:00,57.6,57.72,57.53,57.7,11500.0,47.9753,48.0752,47.917,48.0585,11500.0
2011-01-20 10:30:00,57.7,57.77,57.67,57.74,26200.0,48.0585,48.1168,48.0336,48.0919,26200.0
2011-01-20 10:35:00,57.74,57.79,57.6,57.65,52700.0,48.0919,48.1335,47.9753,48.0169,52700.0
2011-01-20 10:40:00,57.64,57.64,57.51,57.58,14500.0,48.0086,48.0086,47.9003,47.9586,14500.0
2011-01-20 10:45:00,57.58,57.61,57.5,57.57,15000.0,47.9586,47.9836,47.892,47.9503,15000.0
2011-01-20 10:50:00,57.58,57.58,57.46,57.52,34500.0,47.9586,47.9586,47.8586,47.9086,34500.0
2011-01-20 10:55:00,57.52,57.52,57.31,57.42,32100.0,47.9086,47.9086,47.7337,47.8253,32100.0
2011-01-20 11:00:00,57.42,57.47,57.36,57.4,26600.0,47.8253,47.867,47.7754,47.8087,26600.0
2011-01-20 11:05:00,57.39,57.43,57.33,57.39,28000.0,47.8003,47.8337,47.7504,47.8003,28000.0
2011-01-20 11:10:00,57.37,57.38,57.32,57.34,14000.0,47.7837,47.792,47.742,47.7587,14000.0
2011-01-20 11:15:00,57.33,57.34,57.25,57.34,19100.0,47.7504,47.7587,47.6837,47.7587,19100.0
2011-01-20 11:20:00,57.34,57.38,57.34,57.35,17000.0,47.7587,47.792,47.7587,47.767,17000.0
2011-01-20 11:25:00,57.35,57.35,57.13,57.16,34400.0,47.767,47.767,47.5838,47.6088,34400.0
2011-01-20 11:30:00,57.18,57.21,57.11,57.18,29000.0,47.6254,47.6504,47.5671,47.6254,29000.0
2011-01-20 11:35:00,57.22,57.28,57.22,57.25,9000.0,47.6588,47.7087,47.6588,47.6837,9000.0
2011-01-20 11:40:00,57.26,57.26,57.23,57.26,6600.0,47.6921,47.6921,47.6671,47.6921,6600.0
2011-01-20 11:45:00,57.26,57.31,57.22,57.3,10400.0,47.6921,47.7337,47.6588,47.7254,10400.0
2011-01-20 11:50:00,57.31,57.31,57.22,57.26,7700.0,47.7337,47.7337,47.6588,47.6921,7700.0
2011-01-20 11:55:00,57.27,57.33,57.21,57.33,21500.0,47.7004,47.7504,47.6504,47.7504,21500.0
2011-01-20 12:00:00,57.33,57.38,57.32,57.32,24000.0,47.7504,47.792,47.742,47.742,24000.0
2011-01-20 12:05:00,57.3,57.33,57.26,57.27,13200.0,47.7254,47.7504,47.6921,47.7004,13200.0
2011-01-20 12:10:00,57.26,57.35,57.26,57.33,31400.0,47.6921,47.767,47.6921,47.7504,31400.0
2011-01-20 12:15:00,57.34,57.34,57.27,57.33,10000.0,47.7587,47.7587,47.7004,47.7504,10000.0
2011-01-20 12:20:00,57.34,57.37,57.28,57.32,20100.0,47.7587,47.7837,47.7087,47.742,20100.0
2011-01-20 12:25:00,57.33,57.35,57.3,57.33,10600.0,47.7504,47.767,47.7254,47.7504,10600.0
2011-01-20 12:30:00,57.34,57.35,57.31,57.34,15200.0,47.7587,47.767,47.7337,47.7587,15200.0
2011-01-20 12:35:00,57.33,57.33,57.28,57.29,13100.0,47.7504,47.7504,47.7087,47.7171,13100.0
2011-01-20 12:40:00,57.29,57.3,57.25,57.29,14200.0,47.7171,47.7254,47.6837,47.7171,14200.0
2011-01-20 12:45:00,57.28,57.3,57.25,57.27,10700.0,47.7087,47.7254,47.6837,47.7004,10700.0
2011-01-20 12:50:00,57.27,57.3,57.26,57.3,8900.0,47.7004,47.7254,47.6921,47.7254,8900.0
2011-01-20 12:55:00,57.29,57.3,57.26,57.28,8900.0,47.7171,47.7254,47.6921,47.7087,8900.0
2011-01-20 13:00:00,57.29,57.3,57.24,57.24,16900.0,47.7171,47.7254,47.6754,47.6754,16900.0
2011-01-20 13:05:00,57.24,57.29,57.23,57.25,28600.0,47.6754,47.7171,47.6671,47.6837,28600.0
2011-01-20 13:10:00,57.26,57.27,57.19,57.19,11900.0,47.6921,47.7004,47.6338,47.6338,11900.0
2011-01-20 13:15:00,57.18,57.21,57.17,57.18,26500.0,47.6254,47.6504,47.6171,47.6254,26500.0
2011-01-20 13:20:00,57.18,57.2,57.03,57.05,47300.0,47.6254,47.6421,47.5005,47.5172,47300.0
2011-01-20 13:25:00,57.05,57.06,57.04,57.05,30000.0,47.5172,47.5255,47.5088,47.5172,30000.0
2011-01-20 13:30:00,57.05,57.09,57.05,57.08,22600.0,47.5172,47.5505,47.5172,47.5421,22600.0
2011-01-20 13:35:00,57.09,57.1,57.08,57.1,22200.0,47.5505,47.5588,47.5421,47.5588,22200.0
2011-01-20 13:40:00,57.1,57.13,57.04,57.04,14700.0,47.5588,47.5838,47.5088,47.5088,14700.0
2011-01-20 13:45:00,57.05,57.15,57.04,57.14,18600.0,47.5172,47.6004,47.5088,47.5921,18600.0
2011-01-20 13:50:00,57.16,57.16,57.11,57.12,12500.0,47.6088,47.6088,47.5671,47.5755,12500.0
2011-01-20 13:55:00,57.12,57.15,57.1,57.15,13700.0,47.5755,47.6004,47.5588,47.6004,13700.0
2011-01-20 14:00:00,57.15,57.15,57.09,57.14,21800.0,47.6004,47.6004,47.5505,47.5921,21800.0
2011-01-20 14:05:00,57.14,57.15,57.1,57.14,19400.0,47.5921,47.6004,47.5588,47.5921,19400.0
2011-01-20 14:10:00,57.14,57.15,57.11,57.13,47000.0,47.5921,47.6004,47.5671,47.5838,47000.0
2011-01-20 14:15:00,57.14,57.16,57.12,57.16,44600.0,47.5921,47.6088,47.5755,47.6088,44600.0
2011-01-20 14:20:00,57.13,57.18,57.12,57.13,37300.0,47.5838,47.6254,47.5755,47.5838,37300.0
2011-01-20 14:25:00,57.12,57.17,57.12,57.15,34200.0,47.5755,47.6171,47.5755,47.6004,34200.0
2011-01-20 14:30:00,57.15,57.17,57.13,57.15,44500.0,47.6004,47.6171,47.5838,47.6004,44500.0
2011-01-20 14:35:00,57.15,57.19,57.13,57.18,23800.0,47.6004,47.6338,47.5838,47.6254,23800.0
2011-01-20 14:40:00,57.18,57.21,57.15,57.2,20500.0,47.6254,47.6504,47.6004,47.6421,20500.0
2011-01-20 14:45:00,57.19,57.21,57.15,57.16,20300.0,47.6338,47.6504,47.6004,47.6088,20300.0
2011-01-20 14:50:00,57.16,57.2,57.14,57.19,17700.0,47.6088,47.6421,47.5921,47.6338,17700.0
2011-01-20 14:55:00,57.19,57.2,57.16,57.19,24500.0,47.6338,47.6421,47.6088,47.6338,24500.0
2011-01-20 15:00:00,57.19,57.19,57.16,57.19,21700.0,47.6338,47.6338,47.6088,47.6338,21700.0
2011-01-20 15:05:00,57.19,57.19,57.11,57.13,22900.0,47.6338,47.6338,47.5671,47.5838,22900.0
2011-01-20 15:10:00,57.13,57.18,57.12,57.13,40000.0,47.5838,47.6254,47.5755,47.5838,40000.0
2011-01-20 15:15:00,57.13,57.14,57.12,57.14,17500.0,47.5838,47.5921,47.5755,47.5921,17500.0
2011-01-20 15:20:00,57.14,57.15,57.12,57.14,25800.0,47.5921,47.6004,47.5755,47.5921,25800.0
2011-01-20 15:25:00,57.13,57.15,57.08,57.08,40600.0,47.5838,47.6004,47.5421,47.5421,40600.0
2011-01-20 15:30:00,57.09,57.15,57.07,57.14,35500.0,47.5505,47.6004,47.5338,47.5921,35500.0
2011-01-20 15:35:00,57.14,57.15,57.11,57.14,26000.0,47.5921,47.6004,47.5671,47.5921,26000.0
2011-01-20 15:40:00,57.14,57.15,57.12,57.13,40600.0,47.5921,47.6004,47.5755,47.5838,40600.0
2011-01-20 15:45:00,57.12,57.14,57.08,57.13,50000.0,47.5755,47.5921,47.5421,47.5838,50000.0
2011-01-20 15:50:00,57.13,57.21,57.12,57.16,86200.0,47.5838,47.6504,47.5755,47.6088,86200.0
2011-01-20 15:55:00,57.16,57.2,57.12,57.19,97400.0,47.6088,47.6421,47.5755,47.6338,97400.0
2011-01-21 09:30:00,57.89,57.89,57.69,57.75,272900.0,48.2168,48.2168,48.0502,48.1002,272900.0
2011-01-21 09:35:00,57.75,58.15,57.74,57.99,78000.0,48.1002,48.4334,48.0919,48.3001,78000.0
2011-01-21 09:40:00,57.99,58.01,57.89,57.96,47000.0,48.3001,48.3167,48.2168,48.2751,47000.0
2011-01-21 09:45:00,57.97,58.13,57.97,58.07,60400.0,48.2834,48.4167,48.2834,48.3667,60400.0
2011-01-21 09:50:00,58.1,58.3,58.1,58.24,37400.0,48.3917,48.5583,48.3917,48.5083,37400.0
2011-01-21 09:55:00,58.24,58.43,58.11,58.4,60300.0,48.5083,48.6666,48.4,48.6416,60300.0
2011-01-21 10:00:00,58.4,58.48,58.31,58.37,40900.0,48.6416,48.7082,48.5666,48.6166,40900.0
2011-01-21 10:05:00,58.38,58.61,58.33,58.51,192500.0,48.6249,48.8165,48.5833,48.7332,192500.0
2011-01-21 10:10:00,58.51,58.52,58.33,58.41,45000.0,48.7332,48.7415,48.5833,48.6499,45000.0
2011-01-21 10:15:00,58.41,58.46,58.31,58.35,109700.0,48.6499,48.6916,48.5666,48.5999,109700.0
2011-01-21 10:20:00,58.35,58.4,58.35,58.4,40700.0,48.5999,48.6416,48.5999,48.6416,40700.0
2011-01-21 10:25:00,58.4,58.48,58.39,58.43,30200.0,48.6416,48.7082,48.6332,48.6666,30200.0
2011-01-21 10:30:00,58.44,58.46,58.39,58.41,26800.0,48.6749,48.6916,48.6332,48.6499,26800.0
2011-01-21 10:35:00,58.42,58.44,58.4,58.41,21300.0,48.6582,48.6749,48.6416,48.6499,21300.0
2011-01-21 10:40:00,58.41,58.47,58.4,58.46,65200.0,48.6499,48.6999,48.6416,48.6916,65200.0
2011-01-21 10:45:00,58.46,58.49,58.33,58.34,36700.0,48.6916,48.7165,48.5833,48.5916,36700.0
2011-01-21 10:50:00,58.35,58.36,58.23,58.25,50100.0,48.5999,48.6083,48.5,48.5166,50100.0
2011-01-21 10:55:00,58.25,58.25,58.03,58.12,65000.0,48.5166,48.5166,48.3334,48.4084,65000.0
2011-01-21 11:00:00,58.12,58.25,58.11,58.23,33200.0,48.4084,48.5166,48.4,48.5,33200.0
2011-01-21 11:05:00,58.22,58.22,58.1,58.1,22300.0,48.4917,48.4917,48.3917,48.3917,22300.0
2011-01-21 11:10:00,58.1,58.12,58.04,58.09,52500.0,48.3917,48.4084,48.3417,48.3834,52500.0
2011-01-21 11:15:00,58.1,58.14,58.04,58.12,43500.0,48.3917,48.425,48.3417,48.4084,43500.0
2011-01-21 11:20:00,58.11,58.16,58.03,58.03,44800.0,48.4,48.4417,48.3334,48.3334,44800.0
2011-01-21 11:25:00,58.03,58.04,57.91,57.97,85800.0,48.3334,48.3417,48.2335,48.2834,85800.0
2011-01-21 11:30:00,57.97,58.01,57.97,57.98,14900.0,48.2834,48.3167,48.2834,48.2918,14900.0
2011-01-21 11:35:00,57.98,58.09,57.96,58.06,34800.0,48.2918,48.3834,48.2751,48.3584,34800.0
2011-01-21 11:40:00,58.06,58.07,57.99,58.03,18400.0,48.3584,48.3667,48.3001,48.3334,18400.0
2011-01-21 11:45:00,58.03,58.12,57.98,58.12,47400.0,48.3334,48.4084,48.2918,48.4084,47400.0
2011-01-21 11:50:00,58.13,58.15,58.07,58.09,15300.0,48.4167,48.4334,48.3667,48.3834,15300.0
2011-01-21 11:55:00,58.09,58.18,58.08,58.12,23400.0,48.3834,48.4583,48.375,48.4084,23400.0
2011-01-21 12:00:00,58.11,58.23,58.11,58.23,16800.0,48.4,48.5,48.4,48.5,16800.0
2011-01-21 12:05:00,58.22,58.25,58.15,58.25,28300.0,48.4917,48.5166,48.4334,48.5166,28300.0
2011-01-21 12:10:00,58.25,58.25,58.21,58.23,15500.0,48.5166,48.5166,48.4833,48.5,15500.0
2011-01-21 12:15:00,58.24,58.3,58.22,58.26,19900.0,48.5083,48.5583,48.4917,48.525,19900.0
2011-01-21 12:20:00,58.28,58.39,58.25,58.36,23100.0,48.5416,48.6332,48.5166,48.6083,23100.0
2011-01-21 12:25:00,58.34,58.38,58.26,58.28,68300.0,48.5916,48.6249,48.525,48.5416,68300.0
2011-01-21 12:30:00,58.27,58.3,58.17,58.24,34900.0,48.5333,48.5583,48.45,48.5083,34900.0
2011-01-21 12:35:00,58.25,58.3,58.2,58.21,21500.0,48.5166,48.5583,48.475,48.4833,21500.0
2011-01-21 12:40:00,58.2,58.22,58.13,58.17,20200.0,48.475,48.4917,48.4167,48.45,20200.0
2011-01-21 12:45:00,58.16,58.17,58.1,58.1,24300.0,48.4417,48.45,48.3917,48.3917,24300.0
2011-01-21 12:50:00,58.11,58.13,58.03,58.03,21000.0,48.4,48.4167,48.3334,48.3334,21000.0
2011-01-21 12:55:00,58.03,58.1,57.99,58.1,21300.0,48.3334,48.3917,48.3001,48.3917,21300.0
2011-01-21 13:00:00,58.1,58.11,57.95,58.0,41500.0,48.3917,48.4,48.2668,48.3084,41500.0
2011-01-21 13:05:00,58.0,58.03,57.99,58.03,10300.0,48.3084,48.3334,48.3001,48.3334,10300.0
2011-01-21 13:10:00,58.04,58.1,57.98,57.99,44100.0,48.3417,48.3917,48.2918,48.3001,44100.0
2011-01-21 13:15:00,57.99,58.13,57.99,58.07,16300.0,48.3001,48.4167,48.3001,48.3667,16300.0
2011-01-21 13:20:00,58.07,58.16,58.05,58.14,13600.0,48.3667,48.4417,48.3501,48.425,13600.0
2011-01-21 13:25:00,58.12,58.14,58.07,58.12,17500.0,48.4084,48.425,48.3667,48.4084,17500.0
2011-01-21 13:30:00,58.11,58.16,58.1,58.12,26000.0,48.4,48.4417,48.3917,48.4084,26000.0
2011-01-21 13:35:00,58.13,58.18,58.11,58.18,6700.0,48.4167,48.4583,48.4,48.4583,6700.0
2011-01-21 13:40:00,58.18,58.19,58.06,58.14,24500.0,48.4583,48.4667,48.3584,48.425,24500.0
2011-01-21 13:45:00,58.15,58.2,58.08,58.08,35500.0,48.4334,48.475,48.375,48.375,35500.0
2011-01-21 13:50:00,58.07,58.08,58.04,58.07,4600.0,48.3667,48.375,48.3417,48.3667,4600.0
2011-01-21 13:55:00,58.07,58.11,58.05,58.1,32600.0,48.3667,48.4,48.3501,48.3917,32600.0
2011-01-21 14:00:00,58.09,58.11,58.05,58.06,7300.0,48.3834,48.4,48.3501,48.3584,7300.0
2011-01-21 14:05:00,58.07,58.09,58.04,58.05,13000.0,48.3667,48.3834,48.3417,48.3501,13000.0
2011-01-21 14:10:00,58.06,58.08,58.05,58.05,12100.0,48.3584,48.375,48.3501,48.3501,12100.0
2011-01-21 14:15:00,58.06,58.09,57.92,57.93,27000.0,48.3584,48.3834,48.2418,48.2501,27000.0
2011-01-21 14:20:00,57.96,58.0,57.95,57.98,5600.0,48.2751,48.3084,48.2668,48.2918,5600.0
2011-01-21 14:25:00,57.97,57.98,57.92,57.93,18700.0,48.2834,48.2918,48.2418,48.2501,18700.0
2011-01-21 14:30:00,57.94,57.95,57.93,57.94,14400.0,48.2584,48.2668,48.2501,48.2584,14400.0
2011-01-21 14:35:00,57.94,57.95,57.92,57.92,15800.0,48.2584,48.2668,48.2418,48.2418,15800.0
2011-01-21 14:40:00,57.93,57.94,57.9,57.9,10000.0,48.2501,48.2584,48.2251,48.2251,10000.0
2011-01-21 14:45:00,57.91,57.91,57.85,57.86,19500.0,48.2335,48.2335,48.1835,48.1918,19500.0
2011-01-21 14:50:00,57.87,57.9,57.87,57.88,19100.0,48.2001,48.2251,48.2001,48.2085,19100.0
2011-01-21 14:55:00,57.88,57.89,57.81,57.81,10700.0,48.2085,48.2168,48.1502,48.1502,10700.0
2011-01-21 15:00:00,57.82,57.82,57.77,57.81,25400.0,48.1585,48.1585,48.1168,48.1502,25400.0
2011-01-21 15:05:00,57.82,57.82,57.71,57.74,41000.0,48.1585,48.1585,48.0669,48.0919,41000.0
2011-01-21 15:10:00,57.75,57.76,57.73,57.75,19500.0,48.1002,48.1085,48.0835,48.1002,19500.0
2011-01-21 15:15:00,57.75,57.81,57.71,57.75,55700.0,48.1002,48.1502,48.0669,48.1002,55700.0
2011-01-21 15:20:00,57.76,57.78,57.73,57.74,48500.0,48.1085,48.1252,48.0835,48.0919,48500.0
2011-01-21 15:25:00,57.75,57.78,57.74,57.75,25500.0,48.1002,48.1252,48.0919,48.1002,25500.0
2011-01-21 15:30:00,57.74,57.76,57.72,57.74,54900.0,48.0919,48.1085,48.0752,48.0919,54900.0
2011-01-21 15:35:00,57.75,57.77,57.74,57.74,59700.0,48.1002,48.1168,48.0919,48.0919,59700.0
2011-01-21 15:40:00,57.75,57.75,57.66,57.7,63100.0,48.1002,48.1002,48.0252,48.0585,63100.0
2011-01-21 15:45:00,57.69,57.74,57.63,57.64,102000.0,48.0502,48.0919,48.0002,48.0086,102000.0
2011-01-21 15:50:00,57.63,57.67,57.59,57.61,80200.0,48.0002,48.0336,47.9669,47.9836,80200.0
2011-01-21 15:55:00,57.62,57.69,57.58,57.68,159600.0,47.9919,48.0502,47.9586,48.0419,159600.0
2011-01-24 09:30:00,57.64,57.84,57.47,57.81,33700.0,48.0086,48.1752,47.867,48.1502,33700.0
2011-01-24 09:35:00,57.83,57.85,57.67,57.71,37600.0,48.1668,48.1835,48.0336,48.0669,37600.0
2011-01-24 09:40:00,57.76,57.93,57.76,57.89,14100.0,48.1085,48.2501,48.1085,48.2168,14100.0
2011-01-24 09:45:00,57.9,57.97,57.89,57.95,5200.0,48.2251,48.2834,48.2168,48.2668,5200.0
2011-01-24 09:50:00,57.95,58.04,57.92,58.02,30700.0,48.2668,48.3417,48.2418,48.3251,30700.0
2011-01-24 09:55:00,58.01,58.01,57.87,57.88,15700.0,48.3167,48.3167,48.2001,48.2085,15700.0
2011-01-24 10:00:00,57.88,57.91,57.86,57.91,12100.0,48.2085,48.2335,48.1918,48.2335,12100.0
2011-01-24 10:05:00,57.91,57.94,57.89,57.9,14400.0,48.2335,48.2584,48.2168,48.2251,14400.0
2011-01-24 10:10:00,57.9,57.93,57.89,57.92,9500.0,48.2251,48.2501,48.2168,48.2418,9500.0
2011-01-24 10:15:00,57.91,57.91,57.84,57.85,8500.0,48.2335,48.2335,48.1752,48.1835,8500.0
2011-01-24 10:20:00,57.86,57.89,57.82,57.85,18800.0,48.1918,48.2168,48.1585,48.1835,18800.0
2011-01-24 10:25:00,57.84,57.87,57.83,57.85,10000.0,48.1752,48.2001,48.1668,48.1835,10000.0
2011-01-24 10:30:00,57.85,57.87,57.82,57.84,20000.0,48.1835,48.2001,48.1585,48.1752,20000.0
2011-01-24 10:35:00,57.84,57.92,57.81,57.9,34800.0,48.1752,48.2418,48.1502,48.2251,34800.0
2011-01-24 10:40:00,57.87,57.99,57.81,57.97,26100.0,48.2001,48.3001,48.1502,48.2834,26100.0
2011-01-24 10:45:00,57.94,57.98,57.89,57.91,8800.0,48.2584,48.2918,48.2168,48.2335,8800.0
2011-01-24 10:50:00,57.9,58.05,57.9,58.03,14600.0,48.2251,48.3501,48.2251,48.3334,14600.0
2011-01-24 10:55:00,58.06,58.1,58.02,58.09,30900.0,48.3584,48.3917,48.3251,48.3834,30900.0
2011-01-24 11:00:00,58.09,58.09,57.99,58.01,29500.0,48.3834,48.3834,48.3001,48.3167,29500.0
2011-01-24 11:05:00,58.01,58.12,58.0,58.11,13500.0,48.3167,48.4084,48.3084,48.4,13500.0
2011-01-24 11:10:00,58.09,58.15,58.05,58.13,22000.0,48.3834,48.4334,48.3501,48.4167,22000.0
2011-01-24 11:15:00,58.14,58.15,58.11,58.11,18600.0,48.425,48.4334,48.4,48.4,18600.0
2011-01-24 11:20:00,58.1,58.11,57.99,57.99,16300.0,48.3917,48.4,48.3001,48.3001,16300.0
2011-01-24 11:25:00,57.99,58.07,57.99,58.02,9800.0,48.3001,48.3667,48.3001,48.3251,9800.0
2011-01-24 11:30:00,57.99,58.01,57.96,57.96,11100.0,48.3001,48.3167,48.2751,48.2751,11100.0
2011-01-24 11:35:00,57.96,57.98,57.95,57.95,7900.0,48.2751,48.2918,48.2668,48.2668,7900.0
2011-01-24 11:40:00,57.95,58.05,57.94,58.01,13900.0,48.2668,48.3501,48.2584,48.3167,13900.0
2011-01-24 11:45:00,58.01,58.03,57.95,58.0,21800.0,48.3167,48.3334,48.2668,48.3084,21800.0
2011-01-24 11:50:00,58.01,58.05,57.99,57.99,10900.0,48.3167,48.3501,48.3001,48.3001,10900.0
2011-01-24 11:55:00,58.0,58.0,57.95,57.98,16700.0,48.3084,48.3084,48.2668,48.2918,16700.0
2011-01-24 12:00:00,57.97,57.99,57.95,57.99,7900.0,48.2834,48.3001,48.2668,48.3001,7900.0
2011-01-24 12:05:00,57.98,58.03,57.98,57.99,10300.0,48.2918,48.3334,48.2918,48.3001,10300.0
2011-01-24 12:10:00,58.0,58.04,57.99,58.0,10000.0,48.3084,48.3417,48.3001,48.3084,10000.0
2011-01-24 12:15:00,58.0,58.0,57.96,57.99,5500.0,48.3084,48.3084,48.2751,48.3001,5500.0
2011-01-24 12:20:00,57.99,58.0,57.95,57.98,9200.0,48.3001,48.3084,48.2668,48.2918,9200.0
2011-01-24 12:25:00,57.97,58.04,57.95,58.03,13100.0,48.2834,48.3417,48.2668,48.3334,13100.0
2011-01-24 12:30:00,58.03,58.04,57.99,58.04,9200.0,48.3334,48.3417,48.3001,48.3417,9200.0
2011-01-24 12:35:00,58.03,58.08,58.02,58.07,18700.0,48.3334,48.375,48.3251,48.3667,18700.0
2011-01-24 12:40:00,58.05,58.08,58.05,58.06,5800.0,48.3501,48.375,48.3501,48.3584,5800.0
2011-01-24 12:45:00,58.07,58.08,58.0,58.02,16300.0,48.3667,48.375,48.3084,48.3251,16300.0
2011-01-24 12:50:00,58.02,58.03,58.0,58.01,7300.0,48.3251,48.3334,48.3084,48.3167,7300.0
2011-01-24 12:55:00,58.0,58.01,57.96,58.01,12800.0,48.3084,48.3167,48.2751,48.3167,12800.0
2011-01-24 13:00:00,58.01,58.04,58.0,58.04,5800.0,48.3167,48.3417,48.3084,48.3417,5800.0
2011-01-24 13:05:00,58.04,58.05,57.99,58.05,6600.0,48.3417,48.3501,48.3001,48.3501,6600.0
2011-01-24 13:10:00,58.05,58.05,58.02,58.02,11400.0,48.3501,48.3501,48.3251,48.3251,11400.0
2011-01-24 13:15:00,58.03,58.04,57.98,58.01,16700.0,48.3334,48.3417,48.2918,48.3167,16700.0
2011-01-24 13:20:00,58.0,58.01,57.99,58.0,11600.0,48.3084,48.3167,48.3001,48.3084,11600.0
2011-01-24 13:25:00,58.01,58.01,57.99,57.99,7300.0,48.3167,48.3167,48.3001,48.3001,7300.0
2011-01-24 13:30:00,57.99,58.02,57.98,58.01,13200.0,48.3001,48.3251,48.2918,48.3167,13200.0
2011-01-24 13:35:00,57.99,58.02,57.96,57.97,15000.0,48.3001,48.3251,48.2751,48.2834,15000.0
2011-01-24 13:40:00,57.99,58.02,57.97,57.97,11800.0,48.3001,48.3251,48.2834,48.2834,11800.0
2011-01-24 13:45:00,57.97,58.0,57.96,57.99,10500.0,48.2834,48.3084,48.2751,48.3001,10500.0
2011-01-24 13:50:00,57.98,58.02,57.97,58.0,13200.0,48.2918,48.3251,48.2834,48.3084,13200.0
2011-01-24 13:55:00,57.99,57.99,57.89,57.93,17400.0,48.3001,48.3001,48.2168,48.2501,17400.0
2011-01-24 14:00:00,57.92,57.93,57.87,57.89,12800.0,48.2418,48.2501,48.2001,48.2168,12800.0
2011-01-24 14:05:00,57.89,57.89,57.81,57.81,12200.0,48.2168,48.2168,48.1502,48.1502,12200.0
2011-01-24 14:10:00,57.81,57.85,57.81,57.85,17300.0,48.1502,48.1835,48.1502,48.1835,17300.0
2011-01-24 14:15:00,57.84,57.91,57.83,57.85,16600.0,48.1752,48.2335,48.1668,48.1835,16600.0
2011-01-24 14:20:00,57.85,57.86,57.8,57.81,15300.0,48.1835,48.1918,48.1418,48.1502,15300.0
2011-01-24 14:25:00,57.8,57.81,57.7,57.71,12300.0,48.1418,48.1502,48.0585,48.0669,12300.0
2011-01-24 14:30:00,57.7,57.84,57.7,57.82,20500.0,48.0585,48.1752,48.0585,48.1585,20500.0
2011-01-24 14:35:00,57.82,57.83,57.71,57.71,16200.0,48.1585,48.1668,48.0669,48.0669,16200.0
2011-01-24 14:40:00,57.72,57.76,57.7,57.7,15400.0,48.0752,48.1085,48.0585,48.0585,15400.0
2011-01-24 14:45:00,57.69,57.76,57.66,57.76,12100.0,48.0502,48.1085,48.0252,48.1085,12100.0
2011-01-24 14:50:00,57.76,57.76,57.69,57.69,24000.0,48.1085,48.1085,48.0502,48.0502,24000.0
2011-01-24 14:55:00,57.69,57.71,57.68,57.69,24000.0,48.0502,48.0669,48.0419,48.0502,24000.0
2011-01-24 15:00:00,57.69,57.72,57.69,57.71,33600.0,48.0502,48.0752,48.0502,48.0669,33600.0
2011-01-24 15:05:00,57.7,57.71,57.68,57.7,28100.0,48.0585,48.0669,48.0419,48.0585,28100.0
2011-01-24 15:10:00,57.7,57.71,57.66,57.66,45900.0,48.0585,48.0669,48.0252,48.0252,45900.0
2011-01-24 15:15:00,57.66,57.7,57.65,57.69,30100.0,48.0252,48.0585,48.0169,48.0502,30100.0
2011-01-24 15:20:00,57.68,57.69,57.56,57.61,30200.0,48.0419,48.0502,47.9419,47.9836,30200.0
2011-01-24 15:25:00,57.61,57.63,57.59,57.59,29300.0,47.9836,48.0002,47.9669,47.9669,29300.0
2011-01-24 15:30:00,57.6,57.62,57.59,57.62,55400.0,47.9753,47.9919,47.9669,47.9919,55400.0
2011-01-24 15:35:00,57.62,57.67,57.62,57.66,29800.0,47.9919,48.0336,47.9919,48.0252,29800.0
2011-01-24 15:40:00,57.65,57.66,57.64,57.66,45100.0,48.0169,48.0252,48.0086,48.0252,45100.0
2011-01-24 15:45:00,57.65,57.66,57.63,57.63,84700.0,48.0169,48.0252,48.0002,48.0002,84700.0
2011-01-24 15:50:00,57.63,57.64,57.6,57.6,59100.0,48.0002,48.0086,47.9753,47.9753,59100.0
2011-01-24 15:55:00,57.6,57.64,57.58,57.59,156800.0,47.9753,48.0086,47.9586,47.9669,156800.0
2011-01-25 09:30:00,57.54,57.58,57.33,57.45,54800.0,47.9253,47.9586,47.7504,47.8503,54800.0
2011-01-25 09:35:00,57.43,57.46,57.41,57.42,7500.0,47.8337,47.8586,47.817,47.8253,7500.0
2011-01-25 09:40:00,57.42,57.58,57.3,57.58,34800.0,47.8253,47.9586,47.7254,47.9586,34800.0
2011-01-25 09:45:00,57.59,57.7,57.53,57.7,20800.0,47.9669,48.0585,47.917,48.0585,20800.0
2011-01-25 09:50:00,57.69,57.84,57.68,57.72,19600.0,48.0502,48.1752,48.0419,48.0752,19600.0
2011-01-25 09:55:00,57.73,57.87,57.7,57.87,39200.0,48.0835,48.2001,48.0585,48.2001,39200.0
2011-01-25 10:00:00,57.89,57.97,57.73,57.73,25200.0,48.2168,48.2834,48.0835,48.0835,25200.0
2011-01-25 10:05:00,57.71,57.79,57.58,57.79,19300.0,48.0669,48.1335,47.9586,48.1335,19300.0
2011-01-25 10:10:00,57.78,57.93,57.78,57.88,18400.0,48.1252,48.2501,48.1252,48.2085,18400.0
2011-01-25 10:15:00,57.87,57.96,57.81,57.91,37400.0,48.2001,48.2751,48.1502,48.2335,37400.0
2011-01-25 10:20:00,57.92,57.92,57.87,57.9,18400.0,48.2418,48.2418,48.2001,48.2251,18400.0
2011-01-25 10:25:00,57.9,58.01,57.9,58.0,30100.0,48.2251,48.3167,48.2251,48.3084,30100.0
2011-01-25 10:30:00,58.0,58.07,58.0,58.06,16400.0,48.3084,48.3667,48.3084,48.3584,16400.0
2011-01-25 10:35:00,58.07,58.19,58.07,58.1,42200.0,48.3667,48.4667,48.3667,48.3917,42200.0
2011-01-25 10:40:00,58.09,58.1,58.0,58.02,27500.0,48.3834,48.3917,48.3084,48.3251,27500.0
2011-01-25 10:45:00,58.03,58.07,58.0,58.05,21200.0,48.3334,48.3667,48.3084,48.3501,21200.0
2011-01-25 10:50:00,58.08,58.09,58.0,58.08,21100.0,48.375,48.3834,48.3084,48.375,21100.0
2011-01-25 10:55:00,58.09,58.15,58.07,58.13,11400.0,48.3834,48.4334,48.3667,48.4167,11400.0
2011-01-25 11:00:00,58.08,58.08,58.0,58.01,24500.0,48.375,48.375,48.3084,48.3167,24500.0
2011-01-25 11:05:00,58.01,58.06,57.95,57.95,14800.0,48.3167,48.3584,48.2668,48.2668,14800.0
2011-01-25 11:10:00,57.94,57.94,57.71,57.71,12300.0,48.2584,48.2584,48.0669,48.0669,12300.0
2011-01-25 11:15:00,57.69,57.71,57.62,57.69,19200.0,48.0502,48.0669,47.9919,48.0502,19200.0
2011-01-25 11:20:00,57.7,57.82,57.69,57.82,20100.0,48.0585,48.1585,48.0502,48.1585,20100.0
2011-01-25 11:25:00,57.8,57.81,57.6,57.61,17700.0,48.1418,48.1502,47.9753,47.9836,17700.0
2011-01-25 11:30:00,57.62,57.74,57.59,57.74,16800.0,47.9919,48.0919,47.9669,48.0919,16800.0
2011-01-25 11:35:00,57.75,57.77,57.69,57.73,12700.0,48.1002,48.1168,48.0502,48.0835,12700.0
2011-01-25 11:40:00,57.73,57.82,57.72,57.8,7000.0,48.0835,48.1585,48.0752,48.1418,7000.0
2011-01-25 11:45:00,57.82,57.82,57.75,57.77,7700.0,48.1585,48.1585,48.1002,48.1168,7700.0
2011-01-25 11:50:00,57.77,57.9,57.71,57.85,448200.0,48.1168,48.2251,48.0669,48.1835,448200.0
2011-01-25 11:55:00,57.85,57.99,57.84,57.96,15200.0,48.1835,48.3001,48.1752,48.2751,15200.0
2011-01-25 12:00:00,57.98,58.02,57.9,57.99,12500.0,48.2918,48.3251,48.2251,48.3001,12500.0
2011-01-25 12:05:00,58.0,58.06,57.97,58.05,8100.0,48.3084,48.3584,48.2834,48.3501,8100.0
2011-01-25 12:10:00,58.06,58.1,58.02,58.09,16300.0,48.3584,48.3917,48.3251,48.3834,16300.0
2011-01-25 12:15:00,58.08,58.14,58.08,58.14,16200.0,48.375,48.425,48.375,48.425,16200.0
2011-01-25 12:20:00,58.13,58.2,58.07,58.2,45800.0,48.4167,48.475,48.3667,48.475,45800.0
2011-01-25 12:25:00,58.2,58.21,58.13,58.13,15000.0,48.475,48.4833,48.4167,48.4167,15000.0
2011-01-25 12:30:00,58.14,58.14,58.03,58.04,17700.0,48.425,48.425,48.3334,48.3417,17700.0
2011-01-25 12:35:00,58.04,58.19,58.04,58.17,12800.0,48.3417,48.4667,48.3417,48.45,12800.0
2011-01-25 12:40:00,58.17,58.24,58.11,58.12,16300.0,48.45,48.5083,48.4,48.4084,16300.0
2011-01-25 12:45:00,58.12,58.12,58.08,58.08,22000.0,48.4084,48.4084,48.375,48.375,22000.0
2011-01-25 12:50:00,58.09,58.15,58.07,58.14,60900.0,48.3834,48.4334,48.3667,48.425,60900.0
2011-01-25 12:55:00,58.15,58.16,58.11,58.14,11500.0,48.4334,48.4417,48.4,48.425,11500.0
2011-01-25 13:00:00,58.14,58.17,58.1,58.16,12000.0,48.425,48.45,48.3917,48.4417,12000.0
2011-01-25 13:05:00,58.16,58.25,58.15,58.22,27100.0,48.4417,48.5166,48.4334,48.4917,27100.0
2011-01-25 13:10:00,58.22,58.26,58.21,58.26,11400.0,48.4917,48.525,48.4833,48.525,11400.0
2011-01-25 13:15:00,58.23,58.28,58.17,58.17,12800.0,48.5,48.5416,48.45,48.45,12800.0
2011-01-25 13:20:00,58.17,58.18,57.99,58.0,20400.0,48.45,48.4583,48.3001,48.3084,20400.0
2011-01-25 13:25:00,58.0,58.03,57.97,57.98,7900.0,48.3084,48.3334,48.2834,48.2918,7900.0
2011-01-25 13:30:00,57.98,58.04,57.97,58.0,23000.0,48.2918,48.3417,48.2834,48.3084,23000.0
2011-01-25 13:35:00,58.0,58.06,57.91,58.06,49500.0,48.3084,48.3584,48.2335,48.3584,49500.0
2011-01-25 13:40:00,58.06,58.14,58.06,58.13,18900.0,48.3584,48.425,48.3584,48.4167,18900.0
2011-01-25 13:45:00,58.12,58.16,58.1,58.1,14700.0,48.4084,48.4417,48.3917,48.3917,14700.0
2011-01-25 13:50:00,58.11,58.18,58.07,58.1,13000.0,48.4,48.4583,48.3667,48.3917,13000.0
2011-01-25 13:55:00,58.1,58.14,58.09,58.09,9300.0,48.3917,48.425,48.3834,48.3834,9300.0
2011-01-25 14:00:00,58.08,58.09,58.01,58.07,14700.0,48.375,48.3834,48.3167,48.3667,14700.0
2011-01-25 14:05:00,58.06,58.06,57.91,57.95,13500.0,48.3584,48.3584,48.2335,48.2668,13500.0
2011-01-25 14:10:00,57.94,57.95,57.86,57.87,16300.0,48.2584,48.2668,48.1918,48.2001,16300.0
2011-01-25 14:15:00,57.87,57.87,57.62,57.81,56900.0,48.2001,48.2001,47.9919,48.1502,56900.0
2011-01-25 14:20:00,57.82,57.87,57.77,57.77,20600.0,48.1585,48.2001,48.1168,48.1168,20600.0
2011-01-25 14:25:00,57.8,57.85,57.71,57.84,21100.0,48.1418,48.1835,48.0669,48.1752,21100.0
2011-01-25 14:30:00,57.83,57.93,57.78,57.91,24400.0,48.1668,48.2501,48.1252,48.2335,24400.0
2011-01-25 14:35:00,57.91,58.01,57.85,58.01,15600.0,48.2335,48.3167,48.1835,48.3167,15600.0
2011-01-25 14:40:00,58.0,58.03,57.93,57.96,32300.0,48.3084,48.3334,48.2501,48.2751,32300.0
2011-01-25 14:45:00,57.95,58.03,57.92,57.93,27400.0,48.2668,48.3334,48.2418,48.2501,27400.0
2011-01-25 14:50:00,57.92,58.0,57.87,58.0,27600.0,48.2418,48.3084,48.2001,48.3084,27600.0
2011-01-25 14:55:00,57.98,58.02,57.95,58.01,17900.0,48.2918,48.3251,48.2668,48.3167,17900.0
2011-01-25 15:00:00,58.02,58.05,57.95,58.04,23600.0,48.3251,48.3501,48.2668,48.3417,23600.0
2011-01-25 15:05:00,58.06,58.1,58.0,58.02,24200.0,48.3584,48.3917,48.3084,48.3251,24200.0
2011-01-25 15:10:00,58.02,58.1,58.02,58.04,20600.0,48.3251,48.3917,48.3251,48.3417,20600.0
2011-01-25 15:15:00,58.04,58.16,58.04,58.16,36300.0,48.3417,48.4417,48.3417,48.4417,36300.0
2011-01-25 15:20:00,58.15,58.22,58.13,58.16,22100.0,48.4334,48.4917,48.4167,48.4417,22100.0
2011-01-25 15:25:00,58.15,58.17,58.08,58.12,31300.0,48.4334,48.45,48.375,48.4084,31300.0
2011-01-25 15:30:00,58.12,58.25,58.1,58.2,99900.0,48.4084,48.5166,48.3917,48.475,99900.0
2011-01-25 15:35:00,58.19,58.25,58.16,58.19,61300.0,48.4667,48.5166,48.4417,48.4667,61300.0
2011-01-25 15:40:00,58.19,58.31,58.17,58.28,52800.0,48.4667,48.5666,48.45,48.5416,52800.0
2011-01-25 15:45:00,58.28,58.37,58.26,58.33,89700.0,48.5416,48.6166,48.525,48.5833,89700.0
2011-01-25 15:50:00,58.32,58.4,58.28,58.39,90400.0,48.5749,48.6416,48.5416,48.6332,90400.0
2011-01-25 15:55:00,58.39,58.43,58.35,58.37,110400.0,48.6332,48.6666,48.5999,48.6166,110400.0
2011-01-26 09:30:00,58.21,58.31,58.06,58.06,73000.0,48.4833,48.5666,48.3584,48.3584,73000.0
2011-01-26 09:35:00,58.08,58.23,57.88,57.92,66100.0,48.375,48.5,48.2085,48.2418,66100.0
2011-01-26 09:40:00,57.92,57.93,57.47,57.67,98100.0,48.2418,48.2501,47.867,48.0336,98100.0
2011-01-26 09:45:00,57.65,57.67,57.5,57.58,32700.0,48.0169,48.0336,47.892,47.9586,32700.0
2011-01-26 09:50:00,57.58,57.59,57.17,57.23,74500.0,47.9586,47.9669,47.6171,47.6671,74500.0
2011-01-26 09:55:00,57.22,57.43,57.17,57.39,42300.0,47.6588,47.8337,47.6171,47.8003,42300.0
2011-01-26 10:00:00,57.38,57.49,57.3,57.49,57000.0,47.792,47.8836,47.7254,47.8836,57000.0
2011-01-26 10:05:00,57.47,57.56,57.44,57.55,30900.0,47.867,47.9419,47.842,47.9336,30900.0
2011-01-26 10:10:00,57.56,57.63,57.5,57.52,31000.0,47.9419,48.0002,47.892,47.9086,31000.0
2011-01-26 10:15:00,57.52,57.54,57.42,57.52,32900.0,47.9086,47.9253,47.8253,47.9086,32900.0
2011-01-26 10:20:00,57.53,57.57,57.36,57.57,36100.0,47.917,47.9503,47.7754,47.9503,36100.0
2011-01-26 10:25:00,57.58,57.74,57.58,57.72,13800.0,47.9586,48.0919,47.9586,48.0752,13800.0
2011-01-26 10:30:00,57.72,57.74,57.51,57.54,37000.0,48.0752,48.0919,47.9003,47.9253,37000.0
2011-01-26 10:35:00,57.54,57.57,57.42,57.57,33900.0,47.9253,47.9503,47.8253,47.9503,33900.0
2011-01-26 10:40:00,57.57,57.62,57.54,57.55,18900.0,47.9503,47.9919,47.9253,47.9336,18900.0
2011-01-26 10:45:00,57.54,57.6,57.44,57.44,30400.0,47.9253,47.9753,47.842,47.842,30400.0
2011-01-26 10:50:00,57.44,57.45,57.34,57.39,33700.0,47.842,47.8503,47.7587,47.8003,33700.0
2011-01-26 10:55:00,57.39,57.47,57.38,57.42,37000.0,47.8003,47.867,47.792,47.8253,37000.0
2011-01-26 11:00:00,57.41,57.42,57.28,57.28,18300.0,47.817,47.8253,47.7087,47.7087,18300.0
2011-01-26 11:05:00,57.28,57.28,57.15,57.17,23900.0,47.7087,47.7087,47.6004,47.6171,23900.0
2011-01-26 11:10:00,57.17,57.26,57.16,57.23,36300.0,47.6171,47.6921,47.6088,47.6671,36300.0
2011-01-26 11:15:00,57.22,57.32,57.19,57.21,42500.0,47.6588,47.742,47.6338,47.6504,42500.0
2011-01-26 11:20:00,57.21,57.43,57.21,57.43,37400.0,47.6504,47.8337,47.6504,47.8337,37400.0
2011-01-26 11:25:00,57.44,57.53,57.44,57.5,36300.0,47.842,47.917,47.842,47.892,36300.0
2011-01-26 11:30:00,57.5,57.52,57.45,57.5,23700.0,47.892,47.9086,47.8503,47.892,23700.0
2011-01-26 11:35:00,57.47,57.49,57.35,57.37,30800.0,47.867,47.8836,47.767,47.7837,30800.0
2011-01-26 11:40:00,57.36,57.38,57.32,57.33,23300.0,47.7754,47.792,47.742,47.7504,23300.0
2011-01-26 11:45:00,57.34,57.42,57.32,57.38,11500.0,47.7587,47.8253,47.742,47.792,11500.0
2011-01-26 11:50:00,57.38,57.38,57.24,57.29,28300.0,47.792,47.792,47.6754,47.7171,28300.0
2011-01-26 11:55:00,57.28,57.28,57.2,57.22,8200.0,47.7087,47.7087,47.6421,47.6588,8200.0
2011-01-26 12:00:00,57.22,57.23,57.15,57.15,10400.0,47.6588,47.6671,47.6004,47.6004,10400.0
2011-01-26 12:05:00,57.15,57.24,57.11,57.24,24800.0,47.6004,47.6754,47.5671,47.6754,24800.0
2011-01-26 12:10:00,57.25,57.34,57.25,57.29,18300.0,47.6837,47.7587,47.6837,47.7171,18300.0
2011-01-26 12:15:00,57.29,57.29,57.14,57.15,12300.0,47.7171,47.7171,47.5921,47.6004,12300.0
2011-01-26 12:20:00,57.15,57.26,57.11,57.26,17000.0,47.6004,47.6921,47.5671,47.6921,17000.0
2011-01-26 12:25:00,57.27,57.33,57.26,57.32,12600.0,47.7004,47.7504,47.6921,47.742,12600.0
2011-01-26 12:30:00,57.3,57.32,57.24,57.26,11900.0,47.7254,47.742,47.6754,47.6921,11900.0
2011-01-26 12:35:00,57.27,57.42,57.26,57.42,14500.0,47.7004,47.8253,47.6921,47.8253,14500.0
2011-01-26 12:40:00,57.42,57.44,57.36,57.39,13200.0,47.8253,47.842,47.7754,47.8003,13200.0
2011-01-26 12:45:00,57.39,57.41,57.33,57.4,9900.0,47.8003,47.817,47.7504,47.8087,9900.0
2011-01-26 12:50:00,57.4,57.44,57.36,57.42,11800.0,47.8087,47.842,47.7754,47.8253,11800.0
2011-01-26 12:55:00,57.43,57.52,57.41,57.51,16300.0,47.8337,47.9086,47.817,47.9003,16300.0
2011-01-26 13:00:00,57.51,57.51,57.42,57.46,20400.0,47.9003,47.9003,47.8253,47.8586,20400.0
2011-01-26 13:05:00,57.44,57.44,57.36,57.37,18200.0,47.842,47.842,47.7754,47.7837,18200.0
2011-01-26 13:10:00,57.37,57.4,57.35,57.36,16500.0,47.7837,47.8087,47.767,47.7754,16500.0
2011-01-26 13:15:00,57.36,57.42,57.34,57.42,16900.0,47.7754,47.8253,47.7587,47.8253,16900.0
2011-01-26 13:20:00,57.41,57.41,57.31,57.31,8400.0,47.817,47.817,47.7337,47.7337,8400.0
2011-01-26 13:25:00,57.31,57.39,57.29,57.37,13200.0,47.7337,47.8003,47.7171,47.7837,13200.0
2011-01-26 13:30:00,57.37,57.37,57.36,57.36,7000.0,47.7837,47.7837,47.7754,47.7754,7000.0
2011-01-26 13:35:00,57.37,57.37,57.3,57.3,15000.0,47.7837,47.7837,47.7254,47.7254,15000.0
2011-01-26 13:40:00,57.31,57.41,57.3,57.41,9400.0,47.7337,47.817,47.7254,47.817,9400.0
2011-01-26 13:45:00,57.4,57.41,57.32,57.33,12500.0,47.8087,47.817,47.742,47.7504,12500.0
2011-01-26 13:50:00,57.33,57.33,57.28,57.28,10400.0,47.7504,47.7504,47.7087,47.7087,10400.0
2011-01-26 13:55:00,57.28,57.29,57.25,57.25,10400.0,47.7087,47.7171,47.6837,47.6837,10400.0
2011-01-26 14:00:00,57.25,57.26,57.2,57.25,18400.0,47.6837,47.6921,47.6421,47.6837,18400.0
2011-01-26 14:05:00,57.25,57.26,57.22,57.25,10000.0,47.6837,47.6921,47.6588,47.6837,10000.0
2011-01-26 14:10:00,57.26,57.28,57.23,57.28,10300.0,47.6921,47.7087,47.6671,47.7087,10300.0
2011-01-26 14:15:00,57.26,57.39,57.23,57.35,20900.0,47.6921,47.8003,47.6671,47.767,20900.0
2011-01-26 14:20:00,57.35,57.35,57.24,57.33,19600.0,47.767,47.767,47.6754,47.7504,19600.0
2011-01-26 14:25:00,57.34,57.41,57.28,57.38,33300.0,47.7587,47.817,47.7087,47.792,33300.0
2011-01-26 14:30:00,57.36,57.44,57.33,57.39,32900.0,47.7754,47.842,47.7504,47.8003,32900.0
2011-01-26 14:35:00,57.41,57.47,57.39,57.47,19900.0,47.817,47.867,47.8003,47.867,19900.0
2011-01-26 14:40:00,57.44,57.58,57.44,57.56,50600.0,47.842,47.9586,47.842,47.9419,50600.0
2011-01-26 14:45:00,57.55,57.63,57.47,57.49,26900.0,47.9336,48.0002,47.867,47.8836,26900.0
2011-01-26 14:50:00,57.49,57.6,57.45,57.51,20000.0,47.8836,47.9753,47.8503,47.9003,20000.0
2011-01-26 14:55:00,57.49,57.6,57.44,57.6,21900.0,47.8836,47.9753,47.842,47.9753,21900.0
2011-01-26 15:00:00,57.6,57.69,57.55,57.69,38300.0,47.9753,48.0502,47.9336,48.0502,38300.0
2011-01-26 15:05:00,57.67,57.68,57.56,57.56,42000.0,48.0336,48.0419,47.9419,47.9419,42000.0
2011-01-26 15:10:00,57.56,57.71,57.54,57.67,21500.0,47.9419,48.0669,47.9253,48.0336,21500.0
2011-01-26 15:15:00,57.66,57.67,57.49,57.5,19600.0,48.0252,48.0336,47.8836,47.892,19600.0
2011-01-26 15:20:00,57.5,57.55,57.45,57.45,40300.0,47.892,47.9336,47.8503,47.8503,40300.0
2011-01-26 15:25:00,57.45,57.49,57.42,57.49,25800.0,47.8503,47.8836,47.8253,47.8836,25800.0
2011-01-26 15:30:00,57.49,57.49,57.42,57.43,22800.0,47.8836,47.8836,47.8253,47.8337,22800.0
2011-01-26 15:35:00,57.44,57.48,57.4,57.41,25600.0,47.842,47.8753,47.8087,47.817,25600.0
2011-01-26 15:40:00,57.42,57.45,57.37,57.39,49900.0,47.8253,47.8503,47.7837,47.8003,49900.0
2011-01-26 15:45:00,57.39,57.44,57.38,57.42,79300.0,47.8003,47.842,47.792,47.8253,79300.0
2011-01-26 15:50:00,57.43,57.47,57.39,57.42,48000.0,47.8337,47.867,47.8003,47.8253,48000.0
2011-01-26 15:55:00,57.42,57.43,57.32,57.34,93900.0,47.8253,47.8337,47.742,47.7587,93900.0
2011-01-27 09:30:00,57.97,58.31,57.9,58.19,157000.0,48.2834,48.5666,48.2251,48.4667,157000.0
2011-01-27 09:35:00,58.17,58.3,58.0,58.25,82000.0,48.45,48.5583,48.3084,48.5166,82000.0
2011-01-27 09:40:00,58.25,58.48,58.16,58.47,95800.0,48.5166,48.7082,48.4417,48.6999,95800.0
2011-01-27 09:45:00,58.44,58.6,58.44,58.57,75300.0,48.6749,48.8082,48.6749,48.7832,75300.0
2011-01-27 09:50:00,58.56,58.76,58.55,58.71,55700.0,48.7748,48.9414,48.7665,48.8998,55700.0
2011-01-27 09:55:00,58.69,58.86,58.69,58.74,46300.0,48.8831,49.0247,48.8831,48.9248,46300.0
2011-01-27 10:00:00,58.75,58.89,58.63,58.68,93900.0,48.9331,49.0497,48.8331,48.8748,93900.0
2011-01-27 10:05:00,58.66,58.66,58.48,58.55,89100.0,48.8581,48.8581,48.7082,48.7665,89100.0
2011-01-27 10:10:00,58.55,58.65,58.44,58.46,107200.0,48.7665,48.8498,48.6749,48.6916,107200.0
2011-01-27 10:15:00,58.45,58.46,58.38,58.4,41900.0,48.6832,48.6916,48.6249,48.6416,41900.0
2011-01-27 10:20:00,58.39,58.4,58.27,58.27,123400.0,48.6332,48.6416,48.5333,48.5333,123400.0
2011-01-27 10:25:00,58.27,58.27,58.22,58.22,28600.0,48.5333,48.5333,48.4917,48.4917,28600.0
2011-01-27 10:30:00,58.23,58.23,58.07,58.1,34100.0,48.5,48.5,48.3667,48.3917,34100.0
2011-01-27 10:35:00,58.09,58.23,58.03,58.22,41200.0,48.3834,48.5,48.3334,48.4917,41200.0
2011-01-27 10:40:00,58.21,58.32,58.2,58.22,104000.0,48.4833,48.5749,48.475,48.4917,104000.0
2011-01-27 10:45:00,58.22,58.25,58.17,58.24,230700.0,48.4917,48.5166,48.45,48.5083,230700.0
2011-01-27 10:50:00,58.23,58.28,58.17,58.2,41500.0,48.5,48.5416,48.45,48.475,41500.0
2011-01-27 10:55:00,58.19,58.35,58.18,58.31,37700.0,48.4667,48.5999,48.4583,48.5666,37700.0
2011-01-27 11:00:00,58.3,58.41,58.3,58.35,30400.0,48.5583,48.6499,48.5583,48.5999,30400.0
2011-01-27 11:05:00,58.35,58.36,58.28,58.3,23100.0,48.5999,48.6083,48.5416,48.5583,23100.0
2011-01-27 11:10:00,58.31,58.32,58.13,58.13,20100.0,48.5666,48.5749,48.4167,48.4167,20100.0
2011-01-27 11:15:00,58.13,58.15,58.11,58.13,12800.0,48.4167,48.4334,48.4,48.4167,12800.0
2011-01-27 11:20:00,58.14,58.29,58.14,58.25,22000.0,48.425,48.55,48.425,48.5166,22000.0
2011-01-27 11:25:00,58.24,58.27,58.16,58.17,38500.0,48.5083,48.5333,48.4417,48.45,38500.0
2011-01-27 11:30:00,58.17,58.18,58.09,58.18,23200.0,48.45,48.4583,48.3834,48.4583,23200.0
2011-01-27 11:35:00,58.18,58.19,58.11,58.16,34000.0,48.4583,48.4667,48.4,48.4417,34000.0
2011-01-27 11:40:00,58.15,58.28,58.14,58.2,31000.0,48.4334,48.5416,48.425,48.475,31000.0
2011-01-27 11:45:00,58.2,58.31,58.2,58.29,26300.0,48.475,48.5666,48.475,48.55,26300.0
2011-01-27 11:50:00,58.29,58.29,58.2,58.22,12000.0,48.55,48.55,48.475,48.4917,12000.0
2011-01-27 11:55:00,58.21,58.26,58.21,58.22,28200.0,48.4833,48.525,48.4833,48.4917,28200.0
2011-01-27 12:00:00,58.23,58.23,58.16,58.16,17200.0,48.5,48.5,48.4417,48.4417,17200.0
2011-01-27 12:05:00,58.16,58.21,58.16,58.21,21700.0,48.4417,48.4833,48.4417,48.4833,21700.0
2011-01-27 12:10:00,58.2,58.21,58.13,58.13,23400.0,48.475,48.4833,48.4167,48.4167,23400.0
2011-01-27 12:15:00,58.15,58.18,58.11,58.12,11300.0,48.4334,48.4583,48.4,48.4084,11300.0
2011-01-27 12:20:00,58.12,58.13,58.07,58.11,24600.0,48.4084,48.4167,48.3667,48.4,24600.0
2011-01-27 12:25:00,58.12,58.16,58.1,58.13,14400.0,48.4084,48.4417,48.3917,48.4167,14400.0
2011-01-27 12:30:00,58.13,58.16,58.11,58.15,37400.0,48.4167,48.4417,48.4,48.4334,37400.0
2011-01-27 12:35:00,58.15,58.21,58.15,58.19,41600.0,48.4334,48.4833,48.4334,48.4667,41600.0
2011-01-27 12:40:00,58.16,58.19,58.15,58.15,7900.0,48.4417,48.4667,48.4334,48.4334,7900.0
2011-01-27 12:45:00,58.15,58.16,58.13,58.13,15100.0,48.4334,48.4417,48.4167,48.4167,15100.0
2011-01-27 12:50:00,58.14,58.15,58.11,58.12,26500.0,48.425,48.4334,48.4,48.4084,26500.0
2011-01-27 12:55:00,58.12,58.12,58.11,58.11,5400.0,48.4084,48.4084,48.4,48.4,5400.0
2011-01-27 13:00:00,58.12,58.12,58.11,58.12,17800.0,48.4084,48.4084,48.4,48.4084,17800.0
2011-01-27 13:05:00,58.12,58.14,58.11,58.13,14400.0,48.4084,48.425,48.4,48.4167,14400.0
2011-01-27 13:10:00,58.13,58.15,58.13,58.15,9900.0,48.4167,48.4334,48.4167,48.4334,9900.0
2011-01-27 13:15:00,58.15,58.18,58.14,58.15,43400.0,48.4334,48.4583,48.425,48.4334,43400.0
2011-01-27 13:20:00,58.15,58.15,58.14,58.14,5200.0,48.4334,48.4334,48.425,48.425,5200.0
2011-01-27 13:25:00,58.14,58.15,58.11,58.11,20000.0,48.425,48.4334,48.4,48.4,20000.0
2011-01-27 13:30:00,58.11,58.14,58.1,58.13,31000.0,48.4,48.425,48.3917,48.4167,31000.0
2011-01-27 13:35:00,58.13,58.17,58.1,58.1,13300.0,48.4167,48.45,48.3917,48.3917,13300.0
2011-01-27 13:40:00,58.1,58.11,58.04,58.06,21300.0,48.3917,48.4,48.3417,48.3584,21300.0
2011-01-27 13:45:00,58.06,58.11,58.06,58.09,20100.0,48.3584,48.4,48.3584,48.3834,20100.0
2011-01-27 13:50:00,58.09,58.11,58.08,58.1,16400.0,48.3834,48.4,48.375,48.3917,16400.0
2011-01-27 13:55:00,58.1,58.1,58.09,58.09,14700.0,48.3917,48.3917,48.3834,48.3834,14700.0
2011-01-27 14:00:00,58.09,58.11,58.08,58.11,31300.0,48.3834,48.4,48.375,48.4,31300.0
2011-01-27 14:05:00,58.11,58.12,58.04,58.06,44800.0,48.4,48.4084,48.3417,48.3584,44800.0
2011-01-27 14:10:00,58.06,58.07,58.05,58.07,9100.0,48.3584,48.3667,48.3501,48.3667,9100.0
2011-01-27 14:15:00,58.06,58.07,58.04,58.06,24300.0,48.3584,48.3667,48.3417,48.3584,24300.0
2011-01-27 14:20:00,58.05,58.06,58.02,58.02,12300.0,48.3501,48.3584,48.3251,48.3251,12300.0
2011-01-27 14:25:00,58.03,58.1,58.0,58.0,28000.0,48.3334,48.3917,48.3084,48.3084,28000.0
2011-01-27 14:30:00,58.01,58.02,57.99,58.01,23900.0,48.3167,48.3251,48.3001,48.3167,23900.0
2011-01-27 14:35:00,58.01,58.06,58.01,58.05,21600.0,48.3167,48.3584,48.3167,48.3501,21600.0
2011-01-27 14:40:00,58.06,58.12,58.05,58.1,49000.0,48.3584,48.4084,48.3501,48.3917,49000.0
2011-01-27 14:45:00,58.1,58.1,58.09,58.1,12600.0,48.3917,48.3917,48.3834,48.3917,12600.0
2011-01-27 14:50:00,58.09,58.1,58.06,58.08,20600.0,48.3834,48.3917,48.3584,48.375,20600.0
2011-01-27 14:55:00,58.08,58.1,58.07,58.1,17200.0,48.375,48.3917,48.3667,48.3917,17200.0
2011-01-27 15:00:00,58.1,58.1,58.03,58.04,30500.0,48.3917,48.3917,48.3334,48.3417,30500.0
2011-01-27 15:05:00,58.03,58.13,58.03,58.11,41000.0,48.3334,48.4167,48.3334,48.4,41000.0
2011-01-27 15:10:00,58.12,58.17,58.12,58.17,31500.0,48.4084,48.45,48.4084,48.45,31500.0
2011-01-27 15:15:00,58.18,58.28,58.17,58.22,45700.0,48.4583,48.5416,48.45,48.4917,45700.0
2011-01-27 15:20:00,58.23,58.26,58.19,58.26,41000.0,48.5,48.525,48.4667,48.525,41000.0
2011-01-27 15:25:00,58.26,58.32,58.26,58.31,30500.0,48.525,48.5749,48.525,48.5666,30500.0
2011-01-27 15:30:00,58.31,58.34,58.25,58.31,58800.0,48.5666,48.5916,48.5166,48.5666,58800.0
2011-01-27 15:35:00,58.31,58.35,58.28,58.29,38100.0,48.5666,48.5999,48.5416,48.55,38100.0
2011-01-27 15:40:00,58.28,58.3,58.22,58.27,52900.0,48.5416,48.5583,48.4917,48.5333,52900.0
2011-01-27 15:45:00,58.28,58.29,58.2,58.22,64000.0,48.5416,48.55,48.475,48.4917,64000.0
2011-01-27 15:50:00,58.23,58.25,58.16,58.16,45400.0,48.5,48.5166,48.4417,48.4417,45400.0
2011-01-27 15:55:00,58.16,58.17,58.09,58.12,106800.0,48.4417,48.45,48.3834,48.4084,106800.0
2011-01-28 09:30:00,58.28,58.31,58.0,58.13,65200.0,48.5416,48.5666,48.3084,48.4167,65200.0
2011-01-28 09:35:00,58.15,58.19,58.13,58.15,17600.0,48.4334,48.4667,48.4167,48.4334,17600.0
2011-01-28 09:40:00,58.16,58.21,58.12,58.2,17500.0,48.4417,48.4833,48.4084,48.475,17500.0
2011-01-28 09:45:00,58.2,58.22,58.16,58.21,30800.0,48.475,48.4917,48.4417,48.4833,30800.0
2011-01-28 09:50:00,58.22,58.23,58.08,58.18,20900.0,48.4917,48.5,48.375,48.4583,20900.0
2011-01-28 09:55:00,58.16,58.19,58.01,58.08,48900.0,48.4417,48.4667,48.3167,48.375,48900.0
2011-01-28 10:00:00,58.08,58.1,58.0,58.01,21100.0,48.375,48.3917,48.3084,48.3167,21100.0
2011-01-28 10:05:00,58.02,58.08,57.94,58.04,18500.0,48.3251,48.375,48.2584,48.3417,18500.0
2011-01-28 10:10:00,58.03,58.12,58.01,58.04,24200.0,48.3334,48.4084,48.3167,48.3417,24200.0
2011-01-28 10:15:00,58.03,58.03,57.96,58.0,11300.0,48.3334,48.3334,48.2751,48.3084,11300.0
2011-01-28 10:20:00,57.99,58.01,57.75,57.76,36100.0,48.3001,48.3167,48.1002,48.1085,36100.0
2011-01-28 10:25:00,57.75,57.81,57.73,57.75,28600.0,48.1002,48.1502,48.0835,48.1002,28600.0
2011-01-28 10:30:00,57.74,57.79,57.72,57.73,35500.0,48.0919,48.1335,48.0752,48.0835,35500.0
2011-01-28 10:35:00,57.72,57.78,57.72,57.78,24300.0,48.0752,48.1252,48.0752,48.1252,24300.0
2011-01-28 10:40:00,57.78,57.84,57.71,57.79,22300.0,48.1252,48.1752,48.0669,48.1335,22300.0
2011-01-28 10:45:00,57.78,57.79,57.64,57.75,20400.0,48.1252,48.1335,48.0086,48.1002,20400.0
2011-01-28 10:50:00,57.76,57.77,57.67,57.71,21200.0,48.1085,48.1168,48.0336,48.0669,21200.0
2011-01-28 10:55:00,57.71,57.75,57.65,57.72,14300.0,48.0669,48.1002,48.0169,48.0752,14300.0
2011-01-28 11:00:00,57.7,57.71,57.64,57.67,29300.0,48.0585,48.0669,48.0086,48.0336,29300.0
2011-01-28 11:05:00,57.67,57.7,57.6,57.66,10300.0,48.0336,48.0585,47.9753,48.0252,10300.0
2011-01-28 11:10:00,57.64,57.73,57.63,57.69,25100.0,48.0086,48.0835,48.0002,48.0502,25100.0
2011-01-28 11:15:00,57.7,57.7,57.6,57.66,13600.0,48.0585,48.0585,47.9753,48.0252,13600.0
2011-01-28 11:20:00,57.67,57.72,57.59,57.62,19400.0,48.0336,48.0752,47.9669,47.9919,19400.0
2011-01-28 11:25:00,57.62,57.66,57.59,57.6,33900.0,47.9919,48.0252,47.9669,47.9753,33900.0
2011-01-28 11:30:00,57.59,57.63,57.52,57.55,29500.0,47.9669,48.0002,47.9086,47.9336,29500.0
2011-01-28 11:35:00,57.55,57.57,57.5,57.51,18800.0,47.9336,47.9503,47.892,47.9003,18800.0
2011-01-28 11:40:00,57.5,57.51,57.41,57.46,14800.0,47.892,47.9003,47.817,47.8586,14800.0
2011-01-28 11:45:00,57.45,57.51,57.45,57.49,22700.0,47.8503,47.9003,47.8503,47.8836,22700.0
2011-01-28 11:50:00,57.49,57.53,57.43,57.52,25200.0,47.8836,47.917,47.8337,47.9086,25200.0
2011-01-28 11:55:00,57.51,57.51,57.4,57.47,11100.0,47.9003,47.9003,47.8087,47.867,11100.0
2011-01-28 12:00:00,57.46,57.47,57.3,57.36,24600.0,47.8586,47.867,47.7254,47.7754,24600.0
2011-01-28 12:05:00,57.33,57.41,57.3,57.34,18500.0,47.7504,47.817,47.7254,47.7587,18500.0
2011-01-28 12:10:00,57.36,57.37,57.26,57.27,8000.0,47.7754,47.7837,47.6921,47.7004,8000.0
2011-01-28 12:15:00,57.29,57.37,57.27,57.33,23500.0,47.7171,47.7837,47.7004,47.7504,23500.0
2011-01-28 12:20:00,57.34,57.36,57.27,57.28,19200.0,47.7587,47.7754,47.7004,47.7087,19200.0
2011-01-28 12:25:00,57.26,57.33,57.25,57.28,26200.0,47.6921,47.7504,47.6837,47.7087,26200.0
2011-01-28 12:30:00,57.25,57.33,57.25,57.31,15900.0,47.6837,47.7504,47.6837,47.7337,15900.0
2011-01-28 12:35:00,57.31,57.37,57.3,57.31,9800.0,47.7337,47.7837,47.7254,47.7337,9800.0
2011-01-28 12:40:00,57.32,57.37,57.32,57.32,12900.0,47.742,47.7837,47.742,47.742,12900.0
2011-01-28 12:45:00,57.31,57.34,57.28,57.33,17400.0,47.7337,47.7587,47.7087,47.7504,17400.0
2011-01-28 12:50:00,57.34,57.34,57.25,57.28,11500.0,47.7587,47.7587,47.6837,47.7087,11500.0
2011-01-28 12:55:00,57.3,57.33,57.27,57.33,8800.0,47.7254,47.7504,47.7004,47.7504,8800.0
2011-01-28 13:00:00,57.34,57.37,57.33,57.35,19700.0,47.7587,47.7837,47.7504,47.767,19700.0
2011-01-28 13:05:00,57.34,57.35,57.25,57.3,21300.0,47.7587,47.767,47.6837,47.7254,21300.0
2011-01-28 13:10:00,57.31,57.38,57.27,57.37,13500.0,47.7337,47.792,47.7004,47.7837,13500.0
2011-01-28 13:15:00,57.36,57.4,57.32,57.37,15700.0,47.7754,47.8087,47.742,47.7837,15700.0
2011-01-28 13:20:00,57.38,57.41,57.31,57.35,21700.0,47.792,47.817,47.7337,47.767,21700.0
2011-01-28 13:25:00,57.37,57.41,57.3,57.35,16300.0,47.7837,47.817,47.7254,47.767,16300.0
2011-01-28 13:30:00,57.34,57.43,57.34,57.41,18700.0,47.7587,47.8337,47.7587,47.817,18700.0
2011-01-28 13:35:00,57.41,57.42,57.34,57.4,28200.0,47.817,47.8253,47.7587,47.8087,28200.0
2011-01-28 13:40:00,57.41,57.42,57.3,57.31,26800.0,47.817,47.8253,47.7254,47.7337,26800.0
2011-01-28 13:45:00,57.35,57.41,57.34,57.41,9900.0,47.767,47.817,47.7587,47.817,9900.0
2011-01-28 13:50:00,57.4,57.44,57.34,57.38,18400.0,47.8087,47.842,47.7587,47.792,18400.0
2011-01-28 13:55:00,57.38,57.48,57.35,57.43,21100.0,47.792,47.8753,47.767,47.8337,21100.0
2011-01-28 14:00:00,57.41,57.44,57.4,57.41,34300.0,47.817,47.842,47.8087,47.817,34300.0
2011-01-28 14:05:00,57.41,57.41,57.38,57.39,29300.0,47.817,47.817,47.792,47.8003,29300.0
2011-01-28 14:10:00,57.39,57.41,57.35,57.4,14300.0,47.8003,47.817,47.767,47.8087,14300.0
2011-01-28 14:15:00,57.4,57.43,57.38,57.38,33200.0,47.8087,47.8337,47.792,47.792,33200.0
2011-01-28 14:20:00,57.39,57.47,57.39,57.4,22700.0,47.8003,47.867,47.8003,47.8087,22700.0
2011-01-28 14:25:00,57.4,57.44,57.39,57.39,8300.0,47.8087,47.842,47.8003,47.8003,8300.0
2011-01-28 14:30:00,57.4,57.49,57.38,57.47,12800.0,47.8087,47.8836,47.792,47.867,12800.0
2011-01-28 14:35:00,57.46,57.5,57.4,57.41,12500.0,47.8586,47.892,47.8087,47.817,12500.0
2011-01-28 14:40:00,57.41,57.46,57.41,57.45,14600.0,47.817,47.8586,47.817,47.8503,14600.0
2011-01-28 14:45:00,57.46,57.58,57.46,57.51,49000.0,47.8586,47.9586,47.8586,47.9003,49000.0
2011-01-28 14:50:00,57.51,57.53,57.46,57.46,28300.0,47.9003,47.917,47.8586,47.8586,28300.0
2011-01-28 14:55:00,57.47,57.5,57.41,57.48,14700.0,47.867,47.892,47.817,47.8753,14700.0
2011-01-28 15:00:00,57.48,57.48,57.41,57.46,10200.0,47.8753,47.8753,47.817,47.8586,10200.0
2011-01-28 15:05:00,57.46,57.48,57.41,57.42,10300.0,47.8586,47.8753,47.817,47.8253,10300.0
2011-01-28 15:10:00,57.41,57.43,57.38,57.41,40600.0,47.817,47.8337,47.792,47.817,40600.0
2011-01-28 15:15:00,57.42,57.42,57.39,57.4,59300.0,47.8253,47.8253,47.8003,47.8087,59300.0
2011-01-28 15:20:00,57.4,57.44,57.36,57.44,54800.0,47.8087,47.842,47.7754,47.842,54800.0
2011-01-28 15:25:00,57.43,57.43,57.28,57.29,19100.0,47.8337,47.8337,47.7087,47.7171,19100.0
2011-01-28 15:30:00,57.3,57.35,57.24,57.25,26200.0,47.7254,47.767,47.6754,47.6837,26200.0
2011-01-28 15:35:00,57.24,57.26,57.08,57.13,104500.0,47.6754,47.6921,47.5421,47.5838,104500.0
2011-01-28 15:40:00,57.12,57.14,57.0,57.13,66400.0,47.5755,47.5921,47.4755,47.5838,66400.0
2011-01-28 15:45:00,57.13,57.18,57.12,57.14,80600.0,47.5838,47.6254,47.5755,47.5921,80600.0
2011-01-28 15:50:00,57.14,57.25,57.13,57.24,71200.0,47.5921,47.6837,47.5838,47.6754,71200.0
2011-01-28 15:55:00,57.22,57.27,57.18,57.18,95700.0,47.6588,47.7004,47.6254,47.6254,95700.0
2011-01-31 09:30:00,57.42,57.5,57.35,57.39,31900.0,47.8253,47.892,47.767,47.8003,31900.0
2011-01-31 09:35:00,57.43,57.5,57.39,57.46,16500.0,47.8337,47.892,47.8003,47.8586,16500.0
2011-01-31 09:40:00,57.46,57.54,57.42,57.48,24100.0,47.8586,47.9253,47.8253,47.8753,24100.0
2011-01-31 09:45:00,57.47,57.5,57.27,57.27,21200.0,47.867,47.892,47.7004,47.7004,21200.0
2011-01-31 09:50:00,57.27,57.29,56.82,56.83,68100.0,47.7004,47.7171,47.3256,47.3339,68100.0
2011-01-31 09:55:00,56.83,57.01,56.82,56.85,20800.0,47.3339,47.4838,47.3256,47.3506,20800.0
2011-01-31 10:00:00,56.84,57.02,56.83,56.97,21600.0,47.3422,47.4922,47.3339,47.4505,21600.0
2011-01-31 10:05:00,56.99,57.04,56.97,57.04,9600.0,47.4672,47.5088,47.4505,47.5088,9600.0
2011-01-31 10:10:00,57.04,57.12,57.04,57.08,16500.0,47.5088,47.5755,47.5088,47.5421,16500.0
2011-01-31 10:15:00,57.08,57.16,57.07,57.08,17700.0,47.5421,47.6088,47.5338,47.5421,17700.0
2011-01-31 10:20:00,57.06,57.2,57.06,57.07,11100.0,47.5255,47.6421,47.5255,47.5338,11100.0
2011-01-31 10:25:00,57.09,57.15,57.02,57.11,19800.0,47.5505,47.6004,47.4922,47.5671,19800.0
2011-01-31 10:30:00,57.11,57.14,57.08,57.09,9000.0,47.5671,47.5921,47.5421,47.5505,9000.0
2011-01-31 10:35:00,57.09,57.19,57.09,57.19,6800.0,47.5505,47.6338,47.5505,47.6338,6800.0
2011-01-31 10:40:00,57.23,57.32,57.22,57.24,11200.0,47.6671,47.742,47.6588,47.6754,11200.0
2011-01-31 10:45:00,57.25,57.27,57.19,57.21,8100.0,47.6837,47.7004,47.6338,47.6504,8100.0
2011-01-31 10:50:00,57.22,57.25,57.19,57.24,5500.0,47.6588,47.6837,47.6338,47.6754,5500.0
2011-01-31 10:55:00,57.24,57.27,57.21,57.25,24200.0,47.6754,47.7004,47.6504,47.6837,24200.0
2011-01-31 11:00:00,57.24,57.33,57.24,57.3,10200.0,47.6754,47.7504,47.6754,47.7254,10200.0
2011-01-31 11:05:00,57.28,57.28,57.21,57.24,12000.0,47.7087,47.7087,47.6504,47.6754,12000.0
2011-01-31 11:10:00,57.24,57.26,57.23,57.23,8400.0,47.6754,47.6921,47.6671,47.6671,8400.0
2011-01-31 11:15:00,57.25,57.3,57.22,57.25,17000.0,47.6837,47.7254,47.6588,47.6837,17000.0
2011-01-31 11:20:00,57.25,57.25,57.22,57.24,11100.0,47.6837,47.6837,47.6588,47.6754,11100.0
2011-01-31 11:25:00,57.25,57.25,57.23,57.23,7300.0,47.6837,47.6837,47.6671,47.6671,7300.0
2011-01-31 11:30:00,57.25,57.25,57.24,57.25,4600.0,47.6837,47.6837,47.6754,47.6837,4600.0
2011-01-31 11:35:00,57.25,57.29,57.24,57.29,11000.0,47.6837,47.7171,47.6754,47.7171,11000.0
2011-01-31 11:40:00,57.28,57.35,57.27,57.3,59700.0,47.7087,47.767,47.7004,47.7254,59700.0
2011-01-31 11:45:00,57.3,57.38,57.29,57.37,6900.0,47.7254,47.792,47.7171,47.7837,6900.0
2011-01-31 11:50:00,57.37,57.37,57.29,57.32,17900.0,47.7837,47.7837,47.7171,47.742,17900.0
2011-01-31 11:55:00,57.31,57.35,57.29,57.33,8700.0,47.7337,47.767,47.7171,47.7504,8700.0
2011-01-31 12:00:00,57.34,57.37,57.34,57.35,7600.0,47.7587,47.7837,47.7587,47.767,7600.0
2011-01-31 12:05:00,57.35,57.45,57.33,57.38,10800.0,47.767,47.8503,47.7504,47.792,10800.0
2011-01-31 12:10:00,57.37,57.47,57.37,57.43,6000.0,47.7837,47.867,47.7837,47.8337,6000.0
2011-01-31 12:15:00,57.43,57.47,57.4,57.46,4200.0,47.8337,47.867,47.8087,47.8586,4200.0
2011-01-31 12:20:00,57.46,57.48,57.41,57.44,8600.0,47.8586,47.8753,47.817,47.842,8600.0
2011-01-31 12:25:00,57.43,57.46,57.4,57.45,14500.0,47.8337,47.8586,47.8087,47.8503,14500.0
2011-01-31 12:30:00,57.45,57.47,57.4,57.43,18000.0,47.8503,47.867,47.8087,47.8337,18000.0
2011-01-31 12:35:00,57.43,57.47,57.4,57.42,8400.0,47.8337,47.867,47.8087,47.8253,8400.0
2011-01-31 12:40:00,57.38,57.46,57.38,57.45,23000.0,47.792,47.8586,47.792,47.8503,23000.0
2011-01-31 12:45:00,57.45,57.49,57.44,57.45,6500.0,47.8503,47.8836,47.842,47.8503,6500.0
2011-01-31 12:50:00,57.45,57.49,57.44,57.48,14800.0,47.8503,47.8836,47.842,47.8753,14800.0
2011-01-31 12:55:00,57.48,57.5,57.48,57.49,6400.0,47.8753,47.892,47.8753,47.8836,6400.0
2011-01-31 13:00:00,57.49,57.54,57.47,57.5,16800.0,47.8836,47.9253,47.867,47.892,16800.0
2011-01-31 13:05:00,57.51,57.56,57.51,57.56,13700.0,47.9003,47.9419,47.9003,47.9419,13700.0
2011-01-31 13:10:00,57.55,57.57,57.54,57.54,7400.0,47.9336,47.9503,47.9253,47.9253,7400.0
2011-01-31 13:15:00,57.56,57.58,57.51,57.52,11400.0,47.9419,47.9586,47.9003,47.9086,11400.0
2011-01-31 13:20:00,57.51,57.56,57.51,57.52,5700.0,47.9003,47.9419,47.9003,47.9086,5700.0
2011-01-31 13:25:00,57.53,57.55,57.52,57.54,5100.0,47.917,47.9336,47.9086,47.9253,5100.0
2011-01-31 13:30:00,57.53,57.56,57.53,57.55,12500.0,47.917,47.9419,47.917,47.9336,12500.0
2011-01-31 13:35:00,57.55,57.55,57.45,57.49,12600.0,47.9336,47.9336,47.8503,47.8836,12600.0
2011-01-31 13:40:00,57.49,57.51,57.44,57.51,12400.0,47.8836,47.9003,47.842,47.9003,12400.0
2011-01-31 13:45:00,57.51,57.56,57.5,57.56,11300.0,47.9003,47.9419,47.892,47.9419,11300.0
2011-01-31 13:50:00,57.56,57.6,57.56,57.6,6100.0,47.9419,47.9753,47.9419,47.9753,6100.0
2011-01-31 13:55:00,57.6,57.62,57.58,57.59,9200.0,47.9753,47.9919,47.9586,47.9669,9200.0
2011-01-31 14:00:00,57.59,57.6,57.54,57.57,6600.0,47.9669,47.9753,47.9253,47.9503,6600.0
2011-01-31 14:05:00,57.57,57.58,57.51,57.51,15100.0,47.9503,47.9586,47.9003,47.9003,15100.0
2011-01-31 14:10:00,57.5,57.5,57.42,57.42,6800.0,47.892,47.892,47.8253,47.8253,6800.0
2011-01-31 14:15:00,57.42,57.46,57.41,57.44,12700.0,47.8253,47.8586,47.817,47.842,12700.0
2011-01-31 14:20:00,57.45,57.46,57.44,57.45,5600.0,47.8503,47.8586,47.842,47.8503,5600.0
2011-01-31 14:25:00,57.46,57.47,57.44,57.47,5100.0,47.8586,47.867,47.842,47.867,5100.0
2011-01-31 14:30:00,57.45,57.45,57.38,57.43,15700.0,47.8503,47.8503,47.792,47.8337,15700.0
2011-01-31 14:35:00,57.41,57.43,57.29,57.38,12000.0,47.817,47.8337,47.7171,47.792,12000.0
2011-01-31 14:40:00,57.35,57.35,57.27,57.29,5600.0,47.767,47.767,47.7004,47.7171,5600.0
2011-01-31 14:45:00,57.33,57.35,57.27,57.3,5000.0,47.7504,47.767,47.7004,47.7254,5000.0
2011-01-31 14:50:00,57.3,57.41,57.25,57.38,10600.0,47.7254,47.817,47.6837,47.792,10600.0
2011-01-31 14:55:00,57.37,57.4,57.32,57.4,9000.0,47.7837,47.8087,47.742,47.8087,9000.0
2011-01-31 15:00:00,57.39,57.48,57.36,57.45,10800.0,47.8003,47.8753,47.7754,47.8503,10800.0
2011-01-31 15:05:00,57.46,57.47,57.38,57.38,7800.0,47.8586,47.867,47.792,47.792,7800.0
2011-01-31 15:10:00,57.4,57.42,57.35,57.4,7400.0,47.8087,47.8253,47.767,47.8087,7400.0
2011-01-31 15:15:00,57.39,57.43,57.37,57.4,11400.0,47.8003,47.8337,47.7837,47.8087,11400.0
2011-01-31 15:20:00,57.4,57.4,57.37,57.39,4500.0,47.8087,47.8087,47.7837,47.8003,4500.0
2011-01-31 15:25:00,57.38,57.4,57.38,57.38,13500.0,47.792,47.8087,47.792,47.792,13500.0
2011-01-31 15:30:00,57.38,57.43,57.34,57.42,27900.0,47.792,47.8337,47.7587,47.8253,27900.0
2011-01-31 15:35:00,57.42,57.43,57.38,57.38,21400.0,47.8253,47.8337,47.792,47.792,21400.0
2011-01-31 15:40:00,57.39,57.45,57.39,57.44,15700.0,47.8003,47.8503,47.8003,47.842,15700.0
2011-01-31 15:45:00,57.45,57.52,57.43,57.48,39600.0,47.8503,47.9086,47.8337,47.8753,39600.0
2011-01-31 15:50:00,57.49,57.52,57.47,57.51,25000.0,47.8836,47.9086,47.867,47.9003,25000.0
2011-01-31 15:55:00,57.51,57.57,57.51,57.54,57700.0,47.9003,47.9503,47.9003,47.9253,57700.0
2011-02-01 09:30:00,58.0,58.0,57.72,57.72,35700.0,48.3084,48.3084,48.0752,48.0752,35700.0
2011-02-01 09:35:00,57.77,58.0,57.73,57.99,13300.0,48.1168,48.3084,48.0835,48.3001,13300.0
2011-02-01 09:40:00,58.0,58.19,57.98,58.13,19800.0,48.3084,48.4667,48.2918,48.4167,19800.0
2011-02-01 09:45:00,58.12,58.13,58.03,58.1,17400.0,48.4084,48.4167,48.3334,48.3917,17400.0
2011-02-01 09:50:00,58.1,58.17,57.93,57.99,18900.0,48.3917,48.45,48.2501,48.3001,18900.0
2011-02-01 09:55:00,57.99,58.15,57.99,58.15,17300.0,48.3001,48.4334,48.3001,48.4334,17300.0
2011-02-01 10:00:00,58.15,58.27,58.12,58.25,20900.0,48.4334,48.5333,48.4084,48.5166,20900.0
2011-02-01 10:05:00,58.22,58.24,58.04,58.04,13100.0,48.4917,48.5083,48.3417,48.3417,13100.0
2011-02-01 10:10:00,58.06,58.13,58.05,58.07,8300.0,48.3584,48.4167,48.3501,48.3667,8300.0
2011-02-01 10:15:00,58.06,58.12,58.05,58.06,11800.0,48.3584,48.4084,48.3501,48.3584,11800.0
2011-02-01 10:20:00,58.08,58.22,58.08,58.22,8500.0,48.375,48.4917,48.375,48.4917,8500.0
2011-02-01 10:25:00,58.18,58.23,58.16,58.16,14800.0,48.4583,48.5,48.4417,48.4417,14800.0
2011-02-01 10:30:00,58.16,58.18,58.11,58.12,9500.0,48.4417,48.4583,48.4,48.4084,9500.0
2011-02-01 10:35:00,58.12,58.15,58.11,58.12,11000.0,48.4084,48.4334,48.4,48.4084,11000.0
2011-02-01 10:40:00,58.14,58.17,58.11,58.14,16700.0,48.425,48.45,48.4,48.425,16700.0
2011-02-01 10:45:00,58.15,58.25,58.12,58.25,10700.0,48.4334,48.5166,48.4084,48.5166,10700.0
2011-02-01 10:50:00,58.24,58.31,58.22,58.24,7900.0,48.5083,48.5666,48.4917,48.5083,7900.0
2011-02-01 10:55:00,58.25,58.31,58.25,58.31,16900.0,48.5166,48.5666,48.5166,48.5666,16900.0
2011-02-01 11:00:00,58.28,58.28,58.17,58.17,23800.0,48.5416,48.5416,48.45,48.45,23800.0
2011-02-01 11:05:00,58.17,58.24,58.1,58.11,18200.0,48.45,48.5083,48.3917,48.4,18200.0
2011-02-01 11:10:00,58.1,58.14,58.07,58.09,24100.0,48.3917,48.425,48.3667,48.3834,24100.0
2011-02-01 11:15:00,58.09,58.12,58.07,58.11,3200.0,48.3834,48.4084,48.3667,48.4,3200.0
2011-02-01 11:20:00,58.11,58.16,58.11,58.12,4400.0,48.4,48.4417,48.4,48.4084,4400.0
2011-02-01 11:25:00,58.12,58.17,58.12,58.13,5800.0,48.4084,48.45,48.4084,48.4167,5800.0
2011-02-01 11:30:00,58.14,58.22,58.13,58.22,7500.0,48.425,48.4917,48.4167,48.4917,7500.0
2011-02-01 11:35:00,58.24,58.27,58.2,58.27,4300.0,48.5083,48.5333,48.475,48.5333,4300.0
2011-02-01 11:40:00,58.28,58.29,58.22,58.23,5200.0,48.5416,48.55,48.4917,48.5,5200.0
2011-02-01 11:45:00,58.24,58.29,58.24,58.29,4700.0,48.5083,48.55,48.5083,48.55,4700.0
2011-02-01 11:50:00,58.29,58.3,58.27,58.28,9300.0,48.55,48.5583,48.5333,48.5416,9300.0
2011-02-01 11:55:00,58.29,58.34,58.29,58.29,17800.0,48.55,48.5916,48.55,48.55,17800.0
2011-02-01 12:00:00,58.25,58.28,58.21,58.26,4400.0,48.5166,48.5416,48.4833,48.525,4400.0
2011-02-01 12:05:00,58.29,58.31,58.25,58.3,6600.0,48.55,48.5666,48.5166,48.5583,6600.0
2011-02-01 12:10:00,58.32,58.35,58.29,58.35,8700.0,48.5749,48.5999,48.55,48.5999,8700.0
2011-02-01 12:15:00,58.35,58.35,58.3,58.33,6700.0,48.5999,48.5999,48.5583,48.5833,6700.0
2011-02-01 12:20:00,58.35,58.41,58.33,58.37,12600.0,48.5999,48.6499,48.5833,48.6166,12600.0
2011-02-01 12:25:00,58.36,58.36,58.34,58.35,3400.0,48.6083,48.6083,48.5916,48.5999,3400.0
2011-02-01 12:30:00,58.36,58.36,58.24,58.26,8600.0,48.6083,48.6083,48.5083,48.525,8600.0
2011-02-01 12:35:00,58.26,58.29,58.2,58.23,14400.0,48.525,48.55,48.475,48.5,14400.0
2011-02-01 12:40:00,58.24,58.26,58.24,58.24,6500.0,48.5083,48.525,48.5083,48.5083,6500.0
2011-02-01 12:45:00,58.24,58.29,58.24,58.26,3500.0,48.5083,48.55,48.5083,48.525,3500.0
2011-02-01 12:50:00,58.27,58.39,58.26,58.37,10300.0,48.5333,48.6332,48.525,48.6166,10300.0
2011-02-01 12:55:00,58.36,58.42,58.36,58.42,9500.0,48.6083,48.6582,48.6083,48.6582,9500.0
2011-02-01 13:00:00,58.42,58.43,58.33,58.33,14900.0,48.6582,48.6666,48.5833,48.5833,14900.0
2011-02-01 13:05:00,58.35,58.35,58.32,58.33,3900.0,48.5999,48.5999,48.5749,48.5833,3900.0
2011-02-01 13:10:00,58.33,58.34,58.32,58.34,8400.0,48.5833,48.5916,48.5749,48.5916,8400.0
2011-02-01 13:15:00,58.35,58.35,58.33,58.35,7700.0,48.5999,48.5999,48.5833,48.5999,7700.0
2011-02-01 13:20:00,58.36,58.41,58.36,58.39,7500.0,48.6083,48.6499,48.6083,48.6332,7500.0
2011-02-01 13:25:00,58.4,58.41,58.36,58.37,5700.0,48.6416,48.6499,48.6083,48.6166,5700.0
2011-02-01 13:30:00,58.37,58.42,58.37,58.38,9400.0,48.6166,48.6582,48.6166,48.6249,9400.0
2011-02-01 13:35:00,58.39,58.4,58.37,58.38,8100.0,48.6332,48.6416,48.6166,48.6249,8100.0
2011-02-01 13:40:00,58.39,58.42,58.38,58.41,10000.0,48.6332,48.6582,48.6249,48.6499,10000.0
2011-02-01 13:45:00,58.42,58.43,58.37,58.37,9000.0,48.6582,48.6666,48.6166,48.6166,9000.0
2011-02-01 13:50:00,58.38,58.42,58.36,58.36,10300.0,48.6249,48.6582,48.6083,48.6083,10300.0
2011-02-01 13:55:00,58.37,58.37,58.31,58.31,13700.0,48.6166,48.6166,48.5666,48.5666,13700.0
2011-02-01 14:00:00,58.3,58.32,58.29,58.32,16100.0,48.5583,48.5749,48.55,48.5749,16100.0
2011-02-01 14:05:00,58.32,58.35,58.31,58.32,7800.0,48.5749,48.5999,48.5666,48.5749,7800.0
2011-02-01 14:10:00,58.33,58.33,58.3,58.32,11300.0,48.5833,48.5833,48.5583,48.5749,11300.0
2011-02-01 14:15:00,58.32,58.36,58.32,58.33,14100.0,48.5749,48.6083,48.5749,48.5833,14100.0
2011-02-01 14:20:00,58.33,58.33,58.27,58.28,13600.0,48.5833,48.5833,48.5333,48.5416,13600.0
2011-02-01 14:25:00,58.29,58.29,58.2,58.2,14700.0,48.55,48.55,48.475,48.475,14700.0
2011-02-01 14:30:00,58.21,58.27,58.21,58.26,18800.0,48.4833,48.5333,48.4833,48.525,18800.0
2011-02-01 14:35:00,58.25,58.26,58.23,58.26,16700.0,48.5166,48.525,48.5,48.525,16700.0
2011-02-01 14:40:00,58.26,58.34,58.25,58.34,11800.0,48.525,48.5916,48.5166,48.5916,11800.0
2011-02-01 14:45:00,58.35,58.38,58.33,58.34,18000.0,48.5999,48.6249,48.5833,48.5916,18000.0
2011-02-01 14:50:00,58.34,58.34,58.3,58.32,15000.0,48.5916,48.5916,48.5583,48.5749,15000.0
2011-02-01 14:55:00,58.33,58.38,58.3,58.38,23600.0,48.5833,48.6249,48.5583,48.6249,23600.0
2011-02-01 15:00:00,58.39,58.4,58.34,58.39,17800.0,48.6332,48.6416,48.5916,48.6332,17800.0
2011-02-01 15:05:00,58.39,58.41,58.36,58.36,10000.0,48.6332,48.6499,48.6083,48.6083,10000.0
2011-02-01 15:10:00,58.36,58.39,58.33,58.33,13200.0,48.6083,48.6332,48.5833,48.5833,13200.0
2011-02-01 15:15:00,58.32,58.42,58.31,58.42,28200.0,48.5749,48.6582,48.5666,48.6582,28200.0
2011-02-01 15:20:00,58.41,58.43,58.39,58.4,37300.0,48.6499,48.6666,48.6332,48.6416,37300.0
2011-02-01 15:25:00,58.39,58.43,58.39,58.41,18800.0,48.6332,48.6666,48.6332,48.6499,18800.0
2011-02-01 15:30:00,58.4,58.43,58.39,58.43,30300.0,48.6416,48.6666,48.6332,48.6666,30300.0
2011-02-01 15:35:00,58.43,58.48,58.42,58.48,39400.0,48.6666,48.7082,48.6582,48.7082,39400.0
2011-02-01 15:40:00,58.48,58.52,58.46,58.51,63100.0,48.7082,48.7415,48.6916,48.7332,63100.0
2011-02-01 15:45:00,58.52,58.61,58.49,58.59,68600.0,48.7415,48.8165,48.7165,48.7998,68600.0
2011-02-01 15:50:00,58.59,58.64,58.55,58.56,74300.0,48.7998,48.8415,48.7665,48.7748,74300.0
2011-02-01 15:55:00,58.56,58.61,58.5,58.52,107100.0,48.7748,48.8165,48.7249,48.7415,107100.0
2011-02-02 09:30:00,58.32,58.32,58.04,58.16,45000.0,48.5749,48.5749,48.3417,48.4417,45000.0
2011-02-02 09:35:00,58.16,58.29,58.11,58.29,12100.0,48.4417,48.55,48.4,48.55,12100.0
2011-02-02 09:40:00,58.27,58.41,58.25,58.4,16000.0,48.5333,48.6499,48.5166,48.6416,16000.0
2011-02-02 09:45:00,58.41,58.45,58.28,58.29,30900.0,48.6499,48.6832,48.5416,48.55,30900.0
2011-02-02 09:50:00,58.3,58.4,58.29,58.36,20000.0,48.5583,48.6416,48.55,48.6083,20000.0
2011-02-02 09:55:00,58.36,58.47,58.3,58.46,26900.0,48.6083,48.6999,48.5583,48.6916,26900.0
2011-02-02 10:00:00,58.47,58.53,58.42,58.5,59200.0,48.6999,48.7499,48.6582,48.7249,59200.0
2011-02-02 10:05:00,58.5,58.52,58.41,58.44,13100.0,48.7249,48.7415,48.6499,48.6749,13100.0
2011-02-02 10:10:00,58.44,58.52,58.42,58.51,38100.0,48.6749,48.7415,48.6582,48.7332,38100.0
2011-02-02 10:15:00,58.5,58.51,58.38,58.38,12700.0,48.7249,48.7332,48.6249,48.6249,12700.0
2011-02-02 10:20:00,58.4,58.48,58.35,58.48,21600.0,48.6416,48.7082,48.5999,48.7082,21600.0
2011-02-02 10:25:00,58.48,58.55,58.43,58.43,10600.0,48.7082,48.7665,48.6666,48.6666,10600.0
2011-02-02 10:30:00,58.43,58.54,58.42,58.53,17700.0,48.6666,48.7582,48.6582,48.7499,17700.0
2011-02-02 10:35:00,58.5,58.52,58.46,58.51,21400.0,48.7249,48.7415,48.6916,48.7332,21400.0
2011-02-02 10:40:00,58.5,58.54,58.49,58.49,23900.0,48.7249,48.7582,48.7165,48.7165,23900.0
2011-02-02 10:45:00,58.5,58.5,58.37,58.41,24300.0,48.7249,48.7249,48.6166,48.6499,24300.0
2011-02-02 10:50:00,58.41,58.41,58.37,58.38,25700.0,48.6499,48.6499,48.6166,48.6249,25700.0
2011-02-02 10:55:00,58.39,58.46,58.39,58.4,18900.0,48.6332,48.6916,48.6332,48.6416,18900.0
2011-02-02 11:00:00,58.4,58.4,58.27,58.28,32300.0,48.6416,48.6416,48.5333,48.5416,32300.0
2011-02-02 11:05:00,58.28,58.29,58.25,58.28,29300.0,48.5416,48.55,48.5166,48.5416,29300.0
2011-02-02 11:10:00,58.28,58.36,58.27,58.36,14400.0,48.5416,48.6083,48.5333,48.6083,14400.0
2011-02-02 11:15:00,58.36,58.36,58.29,58.31,7900.0,48.6083,48.6083,48.55,48.5666,7900.0
2011-02-02 11:20:00,58.29,58.31,58.27,58.3,8700.0,48.55,48.5666,48.5333,48.5583,8700.0
2011-02-02 11:25:00,58.3,58.42,58.3,58.41,11000.0,48.5583,48.6582,48.5583,48.6499,11000.0
2011-02-02 11:30:00,58.42,58.42,58.36,58.38,22000.0,48.6582,48.6582,48.6083,48.6249,22000.0
2011-02-02 11:35:00,58.38,58.38,58.32,58.33,11000.0,48.6249,48.6249,48.5749,48.5833,11000.0
2011-02-02 11:40:00,58.33,58.41,58.33,58.36,9700.0,48.5833,48.6499,48.5833,48.6083,9700.0
2011-02-02 11:45:00,58.35,58.44,58.33,58.42,19100.0,48.5999,48.6749,48.5833,48.6582,19100.0
2011-02-02 11:50:00,58.42,58.44,58.36,58.41,17300.0,48.6582,48.6749,48.6083,48.6499,17300.0
2011-02-02 11:55:00,58.41,58.49,58.39,58.47,20100.0,48.6499,48.7165,48.6332,48.6999,20100.0
2011-02-02 12:00:00,58.47,58.51,58.47,58.48,23700.0,48.6999,48.7332,48.6999,48.7082,23700.0
2011-02-02 12:05:00,58.48,58.5,58.45,58.46,14500.0,48.7082,48.7249,48.6832,48.6916,14500.0
2011-02-02 12:10:00,58.46,58.48,58.45,58.46,11000.0,48.6916,48.7082,48.6832,48.6916,11000.0
2011-02-02 12:15:00,58.45,58.46,58.42,58.43,13400.0,48.6832,48.6916,48.6582,48.6666,13400.0
2011-02-02 12:20:00,58.43,58.43,58.33,58.39,9300.0,48.6666,48.6666,48.5833,48.6332,9300.0
2011-02-02 12:25:00,58.39,58.42,58.34,58.39,16200.0,48.6332,48.6582,48.5916,48.6332,16200.0
2011-02-02 12:30:00,58.4,58.43,58.37,58.43,21500.0,48.6416,48.6666,48.6166,48.6666,21500.0
2011-02-02 12:35:00,58.42,58.44,58.41,58.44,8400.0,48.6582,48.6749,48.6499,48.6749,8400.0
2011-02-02 12:40:00,58.44,58.48,58.44,58.48,17200.0,48.6749,48.7082,48.6749,48.7082,17200.0
2011-02-02 12:45:00,58.48,58.51,58.47,58.51,24000.0,48.7082,48.7332,48.6999,48.7332,24000.0
2011-02-02 12:50:00,58.5,58.52,58.46,58.48,20600.0,48.7249,48.7415,48.6916,48.7082,20600.0
2011-02-02 12:55:00,58.48,58.5,58.46,58.47,10600.0,48.7082,48.7249,48.6916,48.6999,10600.0
2011-02-02 13:00:00,58.46,58.48,58.44,58.45,14700.0,48.6916,48.7082,48.6749,48.6832,14700.0
2011-02-02 13:05:00,58.45,58.47,58.44,58.45,7200.0,48.6832,48.6999,48.6749,48.6832,7200.0
2011-02-02 13:10:00,58.45,58.48,58.43,58.45,14100.0,48.6832,48.7082,48.6666,48.6832,14100.0
2011-02-02 13:15:00,58.43,58.49,58.43,58.45,20400.0,48.6666,48.7165,48.6666,48.6832,20400.0
2011-02-02 13:20:00,58.45,58.46,58.4,58.41,8400.0,48.6832,48.6916,48.6416,48.6499,8400.0
2011-02-02 13:25:00,58.41,58.41,58.38,58.41,13300.0,48.6499,48.6499,48.6249,48.6499,13300.0
2011-02-02 13:30:00,58.41,58.44,58.37,58.43,25100.0,48.6499,48.6749,48.6166,48.6666,25100.0
2011-02-02 13:35:00,58.43,58.44,58.32,58.32,5100.0,48.6666,48.6749,48.5749,48.5749,5100.0
2011-02-02 13:40:00,58.32,58.35,58.3,58.31,15700.0,48.5749,48.5999,48.5583,48.5666,15700.0
2011-02-02 13:45:00,58.31,58.36,58.3,58.35,12400.0,48.5666,48.6083,48.5583,48.5999,12400.0
2011-02-02 13:50:00,58.34,58.37,58.32,58.36,16000.0,48.5916,48.6166,48.5749,48.6083,16000.0
2011-02-02 13:55:00,58.37,58.4,58.35,58.39,11300.0,48.6166,48.6416,48.5999,48.6332,11300.0
2011-02-02 14:00:00,58.38,58.38,58.29,58.33,21400.0,48.6249,48.6249,48.55,48.5833,21400.0
2011-02-02 14:05:00,58.32,58.33,58.28,58.29,11500.0,48.5749,48.5833,48.5416,48.55,11500.0
2011-02-02 14:10:00,58.29,58.33,58.27,58.29,23800.0,48.55,48.5833,48.5333,48.55,23800.0
2011-02-02 14:15:00,58.29,58.38,58.28,58.33,15000.0,48.55,48.6249,48.5416,48.5833,15000.0
2011-02-02 14:20:00,58.32,58.36,58.3,58.34,11200.0,48.5749,48.6083,48.5583,48.5916,11200.0
2011-02-02 14:25:00,58.34,58.38,58.34,58.35,5800.0,48.5916,48.6249,48.5916,48.5999,5800.0
2011-02-02 14:30:00,58.35,58.36,58.33,58.34,11100.0,48.5999,48.6083,48.5833,48.5916,11100.0
2011-02-02 14:35:00,58.33,58.33,58.3,58.3,8600.0,48.5833,48.5833,48.5583,48.5583,8600.0
2011-02-02 14:40:00,58.3,58.3,58.27,58.28,6700.0,48.5583,48.5583,48.5333,48.5416,6700.0
2011-02-02 14:45:00,58.27,58.28,58.24,58.24,9500.0,48.5333,48.5416,48.5083,48.5083,9500.0
2011-02-02 14:50:00,58.25,58.32,58.25,58.3,13500.0,48.5166,48.5749,48.5166,48.5583,13500.0
2011-02-02 14:55:00,58.3,58.39,58.29,58.31,22700.0,48.5583,48.6332,48.55,48.5666,22700.0
2011-02-02 15:00:00,58.3,58.31,58.27,58.27,16400.0,48.5583,48.5666,48.5333,48.5333,16400.0
2011-02-02 15:05:00,58.27,58.29,58.25,58.27,16900.0,48.5333,48.55,48.5166,48.5333,16900.0
2011-02-02 15:10:00,58.26,58.27,58.24,58.26,15500.0,48.525,48.5333,48.5083,48.525,15500.0
2011-02-02 15:15:00,58.26,58.28,58.26,58.27,8000.0,48.525,48.5416,48.525,48.5333,8000.0
2011-02-02 15:20:00,58.26,58.27,58.24,58.25,11100.0,48.525,48.5333,48.5083,48.5166,11100.0
2011-02-02 15:25:00,58.25,58.25,58.17,58.2,49600.0,48.5166,48.5166,48.45,48.475,49600.0
2011-02-02 15:30:00,58.21,58.23,58.16,58.22,29600.0,48.4833,48.5,48.4417,48.4917,29600.0
2011-02-02 15:35:00,58.21,58.24,58.18,58.19,21300.0,48.4833,48.5083,48.4583,48.4667,21300.0
2011-02-02 15:40:00,58.19,58.2,58.16,58.18,23700.0,48.4667,48.475,48.4417,48.4583,23700.0
2011-02-02 15:45:00,58.18,58.26,58.18,58.24,43600.0,48.4583,48.525,48.4583,48.5083,43600.0
2011-02-02 15:50:00,58.23,58.24,58.16,58.18,74400.0,48.5,48.5083,48.4417,48.4583,74400.0
2011-02-02 15:55:00,58.19,58.22,58.18,58.19,63500.0,48.4667,48.4917,48.4583,48.4667,63500.0
2011-02-03 09:30:00,58.2,58.2,58.02,58.11,30300.0,48.475,48.475,48.3251,48.4,30300.0
2011-02-03 09:35:00,58.1,58.14,58.0,58.02,21000.0,48.3917,48.425,48.3084,48.3251,21000.0
2011-02-03 09:40:00,58.03,58.03,57.78,57.8,24500.0,48.3334,48.3334,48.1252,48.1418,24500.0
2011-02-03 09:45:00,57.8,57.99,57.8,57.94,15500.0,48.1418,48.3001,48.1418,48.2584,15500.0
2011-02-03 09:50:00,57.95,58.05,57.9,57.9,5400.0,48.2668,48.3501,48.2251,48.2251,5400.0
2011-02-03 09:55:00,57.87,58.18,57.84,58.14,25400.0,48.2001,48.4583,48.1752,48.425,25400.0
2011-02-03 10:00:00,58.14,58.25,58.01,58.01,11500.0,48.425,48.5166,48.3167,48.3167,11500.0
2011-02-03 10:05:00,58.01,58.06,57.9,57.91,20600.0,48.3167,48.3584,48.2251,48.2335,20600.0
2011-02-03 10:10:00,57.95,57.97,57.87,57.88,10000.0,48.2668,48.2834,48.2001,48.2085,10000.0
2011-02-03 10:15:00,57.86,58.05,57.81,58.05,11700.0,48.1918,48.3501,48.1502,48.3501,11700.0
2011-02-03 10:20:00,58.04,58.05,57.93,57.97,11700.0,48.3417,48.3501,48.2501,48.2834,11700.0
2011-02-03 10:25:00,57.97,58.09,57.95,58.09,10600.0,48.2834,48.3834,48.2668,48.3834,10600.0
2011-02-03 10:30:00,58.07,58.07,57.9,57.9,14100.0,48.3667,48.3667,48.2251,48.2251,14100.0
2011-02-03 10:35:00,57.89,57.92,57.84,57.91,8100.0,48.2168,48.2418,48.1752,48.2335,8100.0
2011-02-03 10:40:00,57.93,57.93,57.82,57.84,11700.0,48.2501,48.2501,48.1585,48.1752,11700.0
2011-02-03 10:45:00,57.86,58.0,57.84,57.98,24800.0,48.1918,48.3084,48.1752,48.2918,24800.0
2011-02-03 10:50:00,57.96,57.96,57.87,57.89,5000.0,48.2751,48.2751,48.2001,48.2168,5000.0
2011-02-03 10:55:00,57.88,57.96,57.88,57.9,14100.0,48.2085,48.2751,48.2085,48.2251,14100.0
2011-02-03 11:00:00,57.9,57.93,57.8,57.8,7800.0,48.2251,48.2501,48.1418,48.1418,7800.0
2011-02-03 11:05:00,57.8,57.82,57.69,57.7,27200.0,48.1418,48.1585,48.0502,48.0585,27200.0
2011-02-03 11:10:00,57.7,57.85,57.7,57.82,11300.0,48.0585,48.1835,48.0585,48.1585,11300.0
2011-02-03 11:15:00,57.81,57.82,57.79,57.79,16700.0,48.1502,48.1585,48.1335,48.1335,16700.0
2011-02-03 11:20:00,57.78,57.84,57.78,57.84,9300.0,48.1252,48.1752,48.1252,48.1752,9300.0
2011-02-03 11:25:00,57.84,57.87,57.78,57.84,10800.0,48.1752,48.2001,48.1252,48.1752,10800.0
2011-02-03 11:30:00,57.85,57.9,57.85,57.9,7300.0,48.1835,48.2251,48.1835,48.2251,7300.0
2011-02-03 11:35:00,57.89,57.93,57.88,57.93,4500.0,48.2168,48.2501,48.2085,48.2501,4500.0
2011-02-03 11:40:00,57.92,57.98,57.89,57.96,9100.0,48.2418,48.2918,48.2168,48.2751,9100.0
2011-02-03 11:45:00,57.96,58.03,57.95,57.96,7700.0,48.2751,48.3334,48.2668,48.2751,7700.0
2011-02-03 11:50:00,57.96,57.97,57.94,57.95,4400.0,48.2751,48.2834,48.2584,48.2668,4400.0
2011-02-03 11:55:00,57.95,58.02,57.93,58.02,6300.0,48.2668,48.3251,48.2501,48.3251,6300.0
2011-02-03 12:00:00,58.02,58.07,58.01,58.03,7900.0,48.3251,48.3667,48.3167,48.3334,7900.0
2011-02-03 12:05:00,58.04,58.05,57.99,58.02,8700.0,48.3417,48.3501,48.3001,48.3251,8700.0
2011-02-03 12:10:00,58.0,58.01,57.96,58.0,6200.0,48.3084,48.3167,48.2751,48.3084,6200.0
2011-02-03 12:15:00,57.98,58.01,57.96,57.96,4700.0,48.2918,48.3167,48.2751,48.2751,4700.0
2011-02-03 12:20:00,57.96,57.98,57.95,57.98,5200.0,48.2751,48.2918,48.2668,48.2918,5200.0
2011-02-03 12:25:00,57.97,57.98,57.92,57.94,7500.0,48.2834,48.2918,48.2418,48.2584,7500.0
2011-02-03 12:30:00,57.94,57.98,57.92,57.92,114600.0,48.2584,48.2918,48.2418,48.2418,114600.0
2011-02-03 12:35:00,57.93,57.95,57.92,57.92,4300.0,48.2501,48.2668,48.2418,48.2418,4300.0
2011-02-03 12:40:00,57.91,57.97,57.91,57.97,6400.0,48.2335,48.2834,48.2335,48.2834,6400.0
2011-02-03 12:45:00,57.96,57.96,57.87,57.89,6300.0,48.2751,48.2751,48.2001,48.2168,6300.0
2011-02-03 12:50:00,57.89,57.93,57.89,57.91,5300.0,48.2168,48.2501,48.2168,48.2335,5300.0
2011-02-03 12:55:00,57.92,57.96,57.91,57.95,7600.0,48.2418,48.2751,48.2335,48.2668,7600.0
2011-02-03 13:00:00,57.94,57.94,57.92,57.93,7200.0,48.2584,48.2584,48.2418,48.2501,7200.0
2011-02-03 13:05:00,57.95,57.96,57.91,57.93,8300.0,48.2668,48.2751,48.2335,48.2501,8300.0
2011-02-03 13:10:00,57.92,57.94,57.91,57.93,1800.0,48.2418,48.2584,48.2335,48.2501,1800.0
2011-02-03 13:15:00,57.92,57.93,57.88,57.89,10200.0,48.2418,48.2501,48.2085,48.2168,10200.0
2011-02-03 13:20:00,57.89,57.93,57.89,57.93,4700.0,48.2168,48.2501,48.2168,48.2501,4700.0
2011-02-03 13:25:00,57.92,57.93,57.9,57.93,3200.0,48.2418,48.2501,48.2251,48.2501,3200.0
2011-02-03 13:30:00,57.92,57.94,57.9,57.9,4600.0,48.2418,48.2584,48.2251,48.2251,4600.0
2011-02-03 13:35:00,57.9,57.96,57.9,57.96,6000.0,48.2251,48.2751,48.2251,48.2751,6000.0
2011-02-03 13:40:00,57.96,57.97,57.94,57.96,7900.0,48.2751,48.2834,48.2584,48.2751,7900.0
2011-02-03 13:45:00,57.97,57.97,57.92,57.97,8100.0,48.2834,48.2834,48.2418,48.2834,8100.0
2011-02-03 13:50:00,57.97,58.08,57.96,58.05,9100.0,48.2834,48.375,48.2751,48.3501,9100.0
2011-02-03 13:55:00,58.06,58.1,58.05,58.08,5500.0,48.3584,48.3917,48.3501,48.375,5500.0
2011-02-03 14:00:00,58.08,58.12,58.07,58.08,8400.0,48.375,48.4084,48.3667,48.375,8400.0
2011-02-03 14:05:00,58.05,58.1,57.99,58.08,19100.0,48.3501,48.3917,48.3001,48.375,19100.0
2011-02-03 14:10:00,58.09,58.12,58.06,58.09,19500.0,48.3834,48.4084,48.3584,48.3834,19500.0
2011-02-03 14:15:00,58.11,58.18,58.1,58.17,8000.0,48.4,48.4583,48.3917,48.45,8000.0
2011-02-03 14:20:00,58.17,58.21,58.16,58.18,19700.0,48.45,48.4833,48.4417,48.4583,19700.0
2011-02-03 14:25:00,58.19,58.23,58.18,58.18,11400.0,48.4667,48.5,48.4583,48.4583,11400.0
2011-02-03 14:30:00,58.2,58.22,58.18,58.22,6000.0,48.475,48.4917,48.4583,48.4917,6000.0
2011-02-03 14:35:00,58.22,58.26,58.21,58.26,18600.0,48.4917,48.525,48.4833,48.525,18600.0
2011-02-03 14:40:00,58.26,58.28,58.24,58.27,12700.0,48.525,48.5416,48.5083,48.5333,12700.0
2011-02-03 14:45:00,58.27,58.27,58.25,58.25,8600.0,48.5333,48.5333,48.5166,48.5166,8600.0
2011-02-03 14:50:00,58.25,58.32,58.24,58.3,11100.0,48.5166,48.5749,48.5083,48.5583,11100.0
2011-02-03 14:55:00,58.29,58.35,58.26,58.31,12400.0,48.55,48.5999,48.525,48.5666,12400.0
2011-02-03 15:00:00,58.31,58.38,58.3,58.35,12000.0,48.5666,48.6249,48.5583,48.5999,12000.0
2011-02-03 15:05:00,58.35,58.37,58.31,58.31,6800.0,48.5999,48.6166,48.5666,48.5666,6800.0
2011-02-03 15:10:00,58.3,58.34,58.27,58.32,7200.0,48.5583,48.5916,48.5333,48.5749,7200.0
2011-02-03 15:15:00,58.33,58.34,58.3,58.32,10700.0,48.5833,48.5916,48.5583,48.5749,10700.0
2011-02-03 15:20:00,58.32,58.33,58.24,58.24,21200.0,48.5749,48.5833,48.5083,48.5083,21200.0
2011-02-03 15:25:00,58.25,58.26,58.24,58.24,10700.0,48.5166,48.525,48.5083,48.5083,10700.0
2011-02-03 15:30:00,58.25,58.28,58.25,58.26,18600.0,48.5166,48.5416,48.5166,48.525,18600.0
2011-02-03 15:35:00,58.26,58.35,58.26,58.33,17000.0,48.525,48.5999,48.525,48.5833,17000.0
2011-02-03 15:40:00,58.33,58.34,58.29,58.29,9700.0,48.5833,48.5916,48.55,48.55,9700.0
2011-02-03 15:45:00,58.3,58.36,58.25,58.27,34500.0,48.5583,48.6083,48.5166,48.5333,34500.0
2011-02-03 15:50:00,58.28,58.36,58.28,58.35,37900.0,48.5416,48.6083,48.5416,48.5999,37900.0
2011-02-03 15:55:00,58.35,58.42,58.35,58.38,114200.0,48.5999,48.6582,48.5999,48.6249,114200.0
2011-02-04 09:30:00,58.56,58.62,58.25,58.32,32600.0,48.7748,48.8248,48.5166,48.5749,32600.0
2011-02-04 09:35:00,58.33,58.49,58.33,58.35,5400.0,48.5833,48.7165,48.5833,48.5999,5400.0
2011-02-04 09:40:00,58.34,58.41,58.19,58.19,6300.0,48.5916,48.6499,48.4667,48.4667,6300.0
2011-02-04 09:45:00,58.16,58.2,58.1,58.15,7600.0,48.4417,48.475,48.3917,48.4334,7600.0
2011-02-04 09:50:00,58.15,58.31,58.13,58.3,3300.0,48.4334,48.5666,48.4167,48.5583,3300.0
2011-02-04 09:55:00,58.3,58.3,58.25,58.29,4000.0,48.5583,48.5583,48.5166,48.55,4000.0
2011-02-04 10:00:00,58.26,58.34,58.26,58.3,6200.0,48.525,48.5916,48.525,48.5583,6200.0
2011-02-04 10:05:00,58.32,58.35,58.28,58.28,3700.0,48.5749,48.5999,48.5416,48.5416,3700.0
2011-02-04 10:10:00,58.3,58.3,58.14,58.18,7800.0,48.5583,48.5583,48.425,48.4583,7800.0
2011-02-04 10:15:00,58.16,58.18,58.12,58.18,4500.0,48.4417,48.4583,48.4084,48.4583,4500.0
2011-02-04 10:20:00,58.17,58.28,58.16,58.28,12100.0,48.45,48.5416,48.4417,48.5416,12100.0
2011-02-04 10:25:00,58.28,58.37,58.28,58.34,8300.0,48.5416,48.6166,48.5416,48.5916,8300.0
2011-02-04 10:30:00,58.35,58.37,58.32,58.34,4200.0,48.5999,48.6166,48.5749,48.5916,4200.0
2011-02-04 10:35:00,58.34,58.39,58.33,58.35,5400.0,48.5916,48.6332,48.5833,48.5999,5400.0
2011-02-04 10:40:00,58.31,58.31,58.23,58.25,4000.0,48.5666,48.5666,48.5,48.5166,4000.0
2011-02-04 10:45:00,58.24,58.31,58.23,58.31,7400.0,48.5083,48.5666,48.5,48.5666,7400.0
2011-02-04 10:50:00,58.32,58.32,58.22,58.25,14300.0,48.5749,48.5749,48.4917,48.5166,14300.0
2011-02-04 10:55:00,58.24,58.3,58.23,58.3,6200.0,48.5083,48.5583,48.5,48.5583,6200.0
2011-02-04 11:00:00,58.27,58.29,58.23,58.25,22300.0,48.5333,48.55,48.5,48.5166,22300.0
2011-02-04 11:05:00,58.24,58.29,58.23,58.28,14100.0,48.5083,48.55,48.5,48.5416,14100.0
2011-02-04 11:10:00,58.28,58.35,58.27,58.31,6000.0,48.5416,48.5999,48.5333,48.5666,6000.0
2011-02-04 11:15:00,58.32,58.32,58.28,58.28,4000.0,48.5749,48.5749,48.5416,48.5416,4000.0
2011-02-04 11:20:00,58.28,58.29,58.25,58.28,5300.0,48.5416,48.55,48.5166,48.5416,5300.0
2011-02-04 11:25:00,58.31,58.31,58.26,58.27,2700.0,48.5666,48.5666,48.525,48.5333,2700.0
2011-02-04 11:30:00,58.27,58.34,58.25,58.34,13900.0,48.5333,48.5916,48.5166,48.5916,13900.0
2011-02-04 11:35:00,58.33,58.37,58.33,58.34,3000.0,48.5833,48.6166,48.5833,48.5916,3000.0
2011-02-04 11:40:00,58.35,58.35,58.32,58.35,5000.0,48.5999,48.5999,48.5749,48.5999,5000.0
2011-02-04 11:45:00,58.34,58.36,58.3,58.33,4900.0,48.5916,48.6083,48.5583,48.5833,4900.0
2011-02-04 11:50:00,58.33,58.37,58.31,58.33,6200.0,48.5833,48.6166,48.5666,48.5833,6200.0
2011-02-04 11:55:00,58.32,58.32,58.28,58.31,4600.0,48.5749,48.5749,48.5416,48.5666,4600.0
2011-02-04 12:00:00,58.3,58.32,58.29,58.31,3600.0,48.5583,48.5749,48.55,48.5666,3600.0
2011-02-04 12:05:00,58.31,58.31,58.27,58.27,3200.0,48.5666,48.5666,48.5333,48.5333,3200.0
2011-02-04 12:10:00,58.27,58.3,58.25,58.26,4200.0,48.5333,48.5583,48.5166,48.525,4200.0
2011-02-04 12:15:00,58.25,58.26,58.23,58.23,5700.0,48.5166,48.525,48.5,48.5,5700.0
2011-02-04 12:20:00,58.24,58.26,58.23,58.24,7900.0,48.5083,48.525,48.5,48.5083,7900.0
2011-02-04 12:25:00,58.23,58.27,58.23,58.23,8800.0,48.5,48.5333,48.5,48.5,8800.0
2011-02-04 12:30:00,58.24,58.28,58.24,58.26,4800.0,48.5083,48.5416,48.5083,48.525,4800.0
2011-02-04 12:35:00,58.28,58.29,58.25,58.25,17000.0,48.5416,48.55,48.5166,48.5166,17000.0
2011-02-04 12:40:00,58.26,58.31,58.26,58.27,12300.0,48.525,48.5666,48.525,48.5333,12300.0
2011-02-04 12:45:00,58.27,58.31,58.27,58.29,3400.0,48.5333,48.5666,48.5333,48.55,3400.0
2011-02-04 12:50:00,58.29,58.3,58.26,58.29,5000.0,48.55,48.5583,48.525,48.55,5000.0
2011-02-04 12:55:00,58.29,58.29,58.26,58.28,8800.0,48.55,48.55,48.525,48.5416,8800.0
2011-02-04 13:00:00,58.27,58.29,58.23,58.28,21000.0,48.5333,48.55,48.5,48.5416,21000.0
2011-02-04 13:05:00,58.29,58.32,58.22,58.32,21600.0,48.55,48.5749,48.4917,48.5749,21600.0
2011-02-04 13:10:00,58.35,58.41,58.33,58.4,5600.0,48.5999,48.6499,48.5833,48.6416,5600.0
2011-02-04 13:15:00,58.41,58.48,58.4,58.46,11900.0,48.6499,48.7082,48.6416,48.6916,11900.0
2011-02-04 13:20:00,58.47,58.51,58.47,58.5,2500.0,48.6999,48.7332,48.6999,48.7249,2500.0
2011-02-04 13:25:00,58.5,58.52,58.48,58.48,8900.0,48.7249,48.7415,48.7082,48.7082,8900.0
2011-02-04 13:30:00,58.48,58.48,58.39,58.39,7900.0,48.7082,48.7082,48.6332,48.6332,7900.0
2011-02-04 13:35:00,58.39,58.4,58.31,58.36,9500.0,48.6332,48.6416,48.5666,48.6083,9500.0
2011-02-04 13:40:00,58.36,58.39,58.35,58.36,3700.0,48.6083,48.6332,48.5999,48.6083,3700.0
2011-02-04 13:45:00,58.36,58.44,58.36,58.42,10600.0,48.6083,48.6749,48.6083,48.6582,10600.0
2011-02-04 13:50:00,58.43,58.52,58.43,58.51,8400.0,48.6666,48.7415,48.6666,48.7332,8400.0
2011-02-04 13:55:00,58.49,58.52,58.49,58.5,6000.0,48.7165,48.7415,48.7165,48.7249,6000.0
2011-02-04 14:00:00,58.51,58.52,58.44,58.45,7200.0,48.7332,48.7415,48.6749,48.6832,7200.0
2011-02-04 14:05:00,58.45,58.46,58.4,58.4,7600.0,48.6832,48.6916,48.6416,48.6416,7600.0
2011-02-04 14:10:00,58.4,58.43,58.38,58.43,6600.0,48.6416,48.6666,48.6249,48.6666,6600.0
2011-02-04 14:15:00,58.42,58.48,58.42,58.47,4200.0,48.6582,48.7082,48.6582,48.6999,4200.0
2011-02-04 14:20:00,58.48,58.48,58.4,58.41,9100.0,48.7082,48.7082,48.6416,48.6499,9100.0
2011-02-04 14:25:00,58.42,58.51,58.42,58.5,9000.0,48.6582,48.7332,48.6582,48.7249,9000.0
2011-02-04 14:30:00,58.49,58.54,58.49,58.54,5100.0,48.7165,48.7582,48.7165,48.7582,5100.0
2011-02-04 14:35:00,58.54,58.55,58.47,58.47,10400.0,48.7582,48.7665,48.6999,48.6999,10400.0
2011-02-04 14:40:00,58.47,58.47,58.4,58.45,7700.0,48.6999,48.6999,48.6416,48.6832,7700.0
2011-02-04 14:45:00,58.45,58.48,58.41,58.48,5900.0,48.6832,48.7082,48.6499,48.7082,5900.0
2011-02-04 14:50:00,58.48,58.57,58.48,58.54,12600.0,48.7082,48.7832,48.7082,48.7582,12600.0
2011-02-04 14:55:00,58.55,58.55,58.5,58.52,12200.0,48.7665,48.7665,48.7249,48.7415,12200.0
2011-02-04 15:00:00,58.52,58.55,58.45,58.46,20600.0,48.7415,48.7665,48.6832,48.6916,20600.0
2011-02-04 15:05:00,58.45,58.49,58.42,58.47,8300.0,48.6832,48.7165,48.6582,48.6999,8300.0
2011-02-04 15:10:00,58.47,58.52,58.46,58.51,7700.0,48.6999,48.7415,48.6916,48.7332,7700.0
2011-02-04 15:15:00,58.51,58.55,58.51,58.54,9600.0,48.7332,48.7665,48.7332,48.7582,9600.0
2011-02-04 15:20:00,58.55,58.6,58.54,58.55,10900.0,48.7665,48.8082,48.7582,48.7665,10900.0
2011-02-04 15:25:00,58.55,58.59,58.54,58.55,13500.0,48.7665,48.7998,48.7582,48.7665,13500.0
2011-02-04 15:30:00,58.55,58.58,58.53,58.55,15600.0,48.7665,48.7915,48.7499,48.7665,15600.0
2011-02-04 15:35:00,58.55,58.56,58.5,58.5,14600.0,48.7665,48.7748,48.7249,48.7249,14600.0
2011-02-04 15:40:00,58.5,58.57,58.5,58.53,14700.0,48.7249,48.7832,48.7249,48.7499,14700.0
2011-02-04 15:45:00,58.53,58.62,58.53,58.62,35400.0,48.7499,48.8248,48.7499,48.8248,35400.0
2011-02-04 15:50:00,58.63,58.64,58.5,58.5,64200.0,48.8331,48.8415,48.7249,48.7249,64200.0
2011-02-04 15:55:00,58.5,58.55,58.5,58.5,141200.0,48.7249,48.7665,48.7249,48.7249,141200.0
2011-02-07 09:30:00,58.6,59.0,58.6,58.99,31000.0,48.8082,49.1413,48.8082,49.133,31000.0
2011-02-07 09:35:00,58.99,59.25,58.94,59.2,97100.0,49.133,49.3495,49.0913,49.3079,97100.0
2011-02-07 09:40:00,59.2,59.4,59.2,59.4,35200.0,49.3079,49.4745,49.3079,49.4745,35200.0
2011-02-07 09:45:00,59.4,59.43,59.14,59.2,29100.0,49.4745,49.4995,49.2579,49.3079,29100.0
2011-02-07 09:50:00,59.2,59.33,59.15,59.15,18100.0,49.3079,49.4162,49.2663,49.2663,18100.0
2011-02-07 09:55:00,59.15,59.31,59.15,59.27,22200.0,49.2663,49.3995,49.2663,49.3662,22200.0
2011-02-07 10:00:00,59.3,59.44,59.24,59.41,35000.0,49.3912,49.5078,49.3412,49.4828,35000.0
2011-02-07 10:05:00,59.4,59.45,59.37,59.42,36600.0,49.4745,49.5161,49.4495,49.4911,36600.0
2011-02-07 10:10:00,59.42,59.55,59.41,59.55,29100.0,49.4911,49.5994,49.4828,49.5994,29100.0
2011-02-07 10:15:00,59.55,59.7,59.55,59.67,47800.0,49.5994,49.7244,49.5994,49.6994,47800.0
2011-02-07 10:20:00,59.68,59.74,59.63,59.7,25000.0,49.7077,49.7577,49.666,49.7244,25000.0
2011-02-07 10:25:00,59.71,59.77,59.62,59.72,34900.0,49.7327,49.7827,49.6577,49.741,34900.0
2011-02-07 10:30:00,59.71,59.81,59.71,59.81,25300.0,49.7327,49.816,49.7327,49.816,25300.0
2011-02-07 10:35:00,59.81,59.85,59.71,59.84,38300.0,49.816,49.8493,49.7327,49.841,38300.0
2011-02-07 10:40:00,59.86,59.86,59.83,59.84,17900.0,49.8576,49.8576,49.8326,49.841,17900.0
2011-02-07 10:45:00,59.84,59.98,59.82,59.95,48200.0,49.841,49.9576,49.8243,49.9326,48200.0
2011-02-07 10:50:00,59.95,59.99,59.95,59.97,39100.0,49.9326,49.9659,49.9326,49.9492,39100.0
2011-02-07 10:55:00,59.97,60.08,59.94,59.94,67900.0,49.9492,50.0409,49.9242,49.9242,67900.0
2011-02-07 11:00:00,59.94,60.0,59.83,59.83,25700.0,49.9242,49.9742,49.8326,49.8326,25700.0
2011-02-07 11:05:00,59.82,59.83,59.74,59.8,20500.0,49.8243,49.8326,49.7577,49.8076,20500.0
2011-02-07 11:10:00,59.8,59.82,59.65,59.66,30400.0,49.8076,49.8243,49.6827,49.691,30400.0
2011-02-07 11:15:00,59.66,59.7,59.62,59.66,17600.0,49.691,49.7244,49.6577,49.691,17600.0
2011-02-07 11:20:00,59.66,59.73,59.63,59.65,11700.0,49.691,49.7493,49.666,49.6827,11700.0
2011-02-07 11:25:00,59.64,59.69,59.59,59.69,13000.0,49.6744,49.716,49.6327,49.716,13000.0
2011-02-07 11:30:00,59.67,59.79,59.67,59.67,23500.0,49.6994,49.7993,49.6994,49.6994,23500.0
2011-02-07 11:35:00,59.67,59.79,59.65,59.78,11000.0,49.6994,49.7993,49.6827,49.791,11000.0
2011-02-07 11:40:00,59.78,59.8,59.72,59.72,6200.0,49.791,49.8076,49.741,49.741,6200.0
2011-02-07 11:45:00,59.72,59.74,59.6,59.68,9000.0,49.741,49.7577,49.6411,49.7077,9000.0
2011-02-07 11:50:00,59.68,59.68,59.64,59.65,6600.0,49.7077,49.7077,49.6744,49.6827,6600.0
2011-02-07 11:55:00,59.65,59.7,59.64,59.7,6500.0,49.6827,49.7244,49.6744,49.7244,6500.0
2011-02-07 12:00:00,59.7,59.7,59.66,59.67,4000.0,49.7244,49.7244,49.691,49.6994,4000.0
2011-02-07 12:05:00,59.67,59.68,59.62,59.62,4600.0,49.6994,49.7077,49.6577,49.6577,4600.0
2011-02-07 12:10:00,59.62,59.64,59.61,59.64,5100.0,49.6577,49.6744,49.6494,49.6744,5100.0
2011-02-07 12:15:00,59.62,59.67,59.61,59.65,17100.0,49.6577,49.6994,49.6494,49.6827,17100.0
2011-02-07 12:20:00,59.65,59.66,59.52,59.57,8300.0,49.6827,49.691,49.5744,49.6161,8300.0
2011-02-07 12:25:00,59.56,59.57,59.49,59.5,7200.0,49.6077,49.6161,49.5494,49.5578,7200.0
2011-02-07 12:30:00,59.5,59.57,59.49,59.57,7300.0,49.5578,49.6161,49.5494,49.6161,7300.0
2011-02-07 12:35:00,59.57,59.59,59.54,59.59,6300.0,49.6161,49.6327,49.5911,49.6327,6300.0
2011-02-07 12:40:00,59.57,59.58,59.55,59.58,4600.0,49.6161,49.6244,49.5994,49.6244,4600.0
2011-02-07 12:45:00,59.58,59.6,59.55,59.57,8600.0,49.6244,49.6411,49.5994,49.6161,8600.0
2011-02-07 12:50:00,59.55,59.6,59.54,59.55,6700.0,49.5994,49.6411,49.5911,49.5994,6700.0
2011-02-07 12:55:00,59.55,59.55,59.48,59.52,5600.0,49.5994,49.5994,49.5411,49.5744,5600.0
2011-02-07 13:00:00,59.52,59.54,59.51,59.53,6000.0,49.5744,49.5911,49.5661,49.5828,6000.0
2011-02-07 13:05:00,59.54,59.54,59.5,59.52,7000.0,49.5911,49.5911,49.5578,49.5744,7000.0
2011-02-07 13:10:00,59.51,59.57,59.51,59.56,7600.0,49.5661,49.6161,49.5661,49.6077,7600.0
2011-02-07 13:15:00,59.55,59.55,59.51,59.55,6800.0,49.5994,49.5994,49.5661,49.5994,6800.0
2011-02-07 13:20:00,59.55,59.59,59.52,59.59,11300.0,49.5994,49.6327,49.5744,49.6327,11300.0
2011-02-07 13:25:00,59.59,59.66,59.59,59.6,14000.0,49.6327,49.691,49.6327,49.6411,14000.0
2011-02-07 13:30:00,59.6,59.6,59.57,59.6,9100.0,49.6411,49.6411,49.6161,49.6411,9100.0
2011-02-07 13:35:00,59.59,59.6,59.52,59.53,7400.0,49.6327,49.6411,49.5744,49.5828,7400.0
2011-02-07 13:40:00,59.54,59.56,59.48,59.51,16100.0,49.5911,49.6077,49.5411,49.5661,16100.0
2011-02-07 13:45:00,59.5,59.52,59.46,59.46,6200.0,49.5578,49.5744,49.5245,49.5245,6200.0
2011-02-07 13:50:00,59.47,59.48,59.24,59.27,232700.0,49.5328,49.5411,49.3412,49.3662,232700.0
2011-02-07 13:55:00,59.28,59.39,59.28,59.32,32800.0,49.3745,49.4662,49.3745,49.4078,32800.0
2011-02-07 14:00:00,59.32,59.33,59.22,59.26,27700.0,49.4078,49.4162,49.3246,49.3579,27700.0
2011-02-07 14:05:00,59.27,59.34,59.25,59.33,18100.0,49.3662,49.4245,49.3495,49.4162,18100.0
2011-02-07 14:10:00,59.33,59.37,59.28,59.28,17600.0,49.4162,49.4495,49.3745,49.3745,17600.0
2011-02-07 14:15:00,59.29,59.37,59.28,59.37,14200.0,49.3829,49.4495,49.3745,49.4495,14200.0
2011-02-07 14:20:00,59.37,59.44,59.37,59.44,20700.0,49.4495,49.5078,49.4495,49.5078,20700.0
2011-02-07 14:25:00,59.43,59.47,59.4,59.4,11100.0,49.4995,49.5328,49.4745,49.4745,11100.0
2011-02-07 14:30:00,59.4,59.5,59.4,59.49,37900.0,49.4745,49.5578,49.4745,49.5494,37900.0
2011-02-07 14:35:00,59.49,59.53,59.47,59.52,37600.0,49.5494,49.5828,49.5328,49.5744,37600.0
2011-02-07 14:40:00,59.52,59.54,59.46,59.47,21900.0,49.5744,49.5911,49.5245,49.5328,21900.0
2011-02-07 14:45:00,59.47,59.48,59.36,59.36,21400.0,49.5328,49.5411,49.4412,49.4412,21400.0
2011-02-07 14:50:00,59.36,59.37,59.31,59.32,14900.0,49.4412,49.4495,49.3995,49.4078,14900.0
2011-02-07 14:55:00,59.33,59.36,59.26,59.35,18600.0,49.4162,49.4412,49.3579,49.4328,18600.0
2011-02-07 15:00:00,59.36,59.39,59.34,59.35,18100.0,49.4412,49.4662,49.4245,49.4328,18100.0
2011-02-07 15:05:00,59.35,59.38,59.33,59.38,22700.0,49.4328,49.4578,49.4162,49.4578,22700.0
2011-02-07 15:10:00,59.38,59.38,59.26,59.26,18800.0,49.4578,49.4578,49.3579,49.3579,18800.0
2011-02-07 15:15:00,59.27,59.34,59.27,59.34,20600.0,49.3662,49.4245,49.3662,49.4245,20600.0
2011-02-07 15:20:00,59.33,59.33,59.28,59.33,15000.0,49.4162,49.4162,49.3745,49.4162,15000.0
2011-02-07 15:25:00,59.33,59.39,59.33,59.38,16400.0,49.4162,49.4662,49.4162,49.4578,16400.0
2011-02-07 15:30:00,59.38,59.44,59.37,59.43,24900.0,49.4578,49.5078,49.4495,49.4995,24900.0
2011-02-07 15:35:00,59.42,59.44,59.38,59.39,21300.0,49.4911,49.5078,49.4578,49.4662,21300.0
2011-02-07 15:40:00,59.39,59.44,59.35,59.41,30700.0,49.4662,49.5078,49.4328,49.4828,30700.0
2011-02-07 15:45:00,59.45,59.49,59.4,59.48,55100.0,49.5161,49.5494,49.4745,49.5411,55100.0
2011-02-07 15:50:00,59.48,59.49,59.43,59.47,56600.0,49.5411,49.5494,49.4995,49.5328,56600.0
2011-02-07 15:55:00,59.47,59.49,59.43,59.46,116800.0,49.5328,49.5494,49.4995,49.5245,116800.0
2011-02-08 09:30:00,59.56,59.68,59.41,59.53,32800.0,49.6077,49.7077,49.4828,49.5828,32800.0
2011-02-08 09:35:00,59.47,59.64,59.39,59.45,20000.0,49.5328,49.6744,49.4662,49.5161,20000.0
2011-02-08 09:40:00,59.44,59.51,59.4,59.47,18200.0,49.5078,49.5661,49.4745,49.5328,18200.0
2011-02-08 09:45:00,59.45,59.45,59.29,59.41,11600.0,49.5161,49.5161,49.3829,49.4828,11600.0
2011-02-08 09:50:00,59.42,59.46,59.4,59.43,6900.0,49.4911,49.5245,49.4745,49.4995,6900.0
2011-02-08 09:55:00,59.42,59.47,59.39,59.43,8500.0,49.4911,49.5328,49.4662,49.4995,8500.0
2011-02-08 10:00:00,59.43,59.55,59.41,59.41,11800.0,49.4995,49.5994,49.4828,49.4828,11800.0
2011-02-08 10:05:00,59.43,59.44,59.3,59.31,14500.0,49.4995,49.5078,49.3912,49.3995,14500.0
2011-02-08 10:10:00,59.32,59.34,59.3,59.3,8300.0,49.4078,49.4245,49.3912,49.3912,8300.0
2011-02-08 10:15:00,59.31,59.37,59.26,59.37,11700.0,49.3995,49.4495,49.3579,49.4495,11700.0
2011-02-08 10:20:00,59.37,59.44,59.32,59.44,9700.0,49.4495,49.5078,49.4078,49.5078,9700.0
2011-02-08 10:25:00,59.42,59.5,59.4,59.43,13100.0,49.4911,49.5578,49.4745,49.4995,13100.0
2011-02-08 10:30:00,59.42,59.49,59.42,59.46,16700.0,49.4911,49.5494,49.4911,49.5245,16700.0
2011-02-08 10:35:00,59.46,59.58,59.42,59.56,117200.0,49.5245,49.6244,49.4911,49.6077,117200.0
2011-02-08 10:40:00,59.54,59.68,59.49,59.68,21200.0,49.5911,49.7077,49.5494,49.7077,21200.0
2011-02-08 10:45:00,59.68,59.68,59.62,59.65,9600.0,49.7077,49.7077,49.6577,49.6827,9600.0
2011-02-08 10:50:00,59.63,59.64,59.48,59.48,9900.0,49.666,49.6744,49.5411,49.5411,9900.0
2011-02-08 10:55:00,59.47,59.6,59.47,59.6,8200.0,49.5328,49.6411,49.5328,49.6411,8200.0
2011-02-08 11:00:00,59.6,59.64,59.54,59.57,10200.0,49.6411,49.6744,49.5911,49.6161,10200.0
2011-02-08 11:05:00,59.58,59.6,59.51,59.6,10600.0,49.6244,49.6411,49.5661,49.6411,10600.0
2011-02-08 11:10:00,59.6,59.65,59.56,59.64,14200.0,49.6411,49.6827,49.6077,49.6744,14200.0
2011-02-08 11:15:00,59.64,59.7,59.62,59.67,15500.0,49.6744,49.7244,49.6577,49.6994,15500.0
2011-02-08 11:20:00,59.68,59.68,59.6,59.6,6300.0,49.7077,49.7077,49.6411,49.6411,6300.0
2011-02-08 11:25:00,59.6,59.77,59.59,59.76,16600.0,49.6411,49.7827,49.6327,49.7743,16600.0
2011-02-08 11:30:00,59.77,59.79,59.75,59.79,13000.0,49.7827,49.7993,49.766,49.7993,13000.0
2011-02-08 11:35:00,59.78,59.85,59.75,59.84,11800.0,49.791,49.8493,49.766,49.841,11800.0
2011-02-08 11:40:00,59.83,59.89,59.77,59.84,21200.0,49.8326,49.8826,49.7827,49.841,21200.0
2011-02-08 11:45:00,59.84,59.88,59.81,59.85,23200.0,49.841,49.8743,49.816,49.8493,23200.0
2011-02-08 11:50:00,59.85,59.94,59.85,59.94,22800.0,49.8493,49.9242,49.8493,49.9242,22800.0
2011-02-08 11:55:00,59.93,59.94,59.89,59.92,32400.0,49.9159,49.9242,49.8826,49.9076,32400.0
2011-02-08 12:00:00,59.92,59.92,59.79,59.79,20200.0,49.9076,49.9076,49.7993,49.7993,20200.0
2011-02-08 12:05:00,59.81,59.82,59.78,59.81,19000.0,49.816,49.8243,49.791,49.816,19000.0
2011-02-08 12:10:00,59.81,59.85,59.77,59.78,14700.0,49.816,49.8493,49.7827,49.791,14700.0
2011-02-08 12:15:00,59.79,59.8,59.76,59.8,6300.0,49.7993,49.8076,49.7743,49.8076,6300.0
2011-02-08 12:20:00,59.8,59.81,59.75,59.78,10000.0,49.8076,49.816,49.766,49.791,10000.0
2011-02-08 12:25:00,59.78,59.81,59.78,59.78,120900.0,49.791,49.816,49.791,49.791,120900.0
2011-02-08 12:30:00,59.8,59.81,59.76,59.78,18600.0,49.8076,49.816,49.7743,49.791,18600.0
2011-02-08 12:35:00,59.8,59.81,59.76,59.81,9000.0,49.8076,49.816,49.7743,49.816,9000.0
2011-02-08 12:40:00,59.78,59.8,59.77,59.8,7900.0,49.791,49.8076,49.7827,49.8076,7900.0
2011-02-08 12:45:00,59.8,59.81,59.75,59.78,9300.0,49.8076,49.816,49.766,49.791,9300.0
2011-02-08 12:50:00,59.77,59.77,59.74,59.76,7000.0,49.7827,49.7827,49.7577,49.7743,7000.0
2011-02-08 12:55:00,59.76,59.77,59.75,59.77,14100.0,49.7743,49.7827,49.766,49.7827,14100.0
2011-02-08 13:00:00,59.77,59.8,59.76,59.8,24600.0,49.7827,49.8076,49.7743,49.8076,24600.0
2011-02-08 13:05:00,59.8,59.83,59.79,59.82,27200.0,49.8076,49.8326,49.7993,49.8243,27200.0
2011-02-08 13:10:00,59.82,59.86,59.82,59.83,10000.0,49.8243,49.8576,49.8243,49.8326,10000.0
2011-02-08 13:15:00,59.82,59.85,59.8,59.84,15500.0,49.8243,49.8493,49.8076,49.841,15500.0
2011-02-08 13:20:00,59.85,59.9,59.85,59.88,11800.0,49.8493,49.8909,49.8493,49.8743,11800.0
2011-02-08 13:25:00,59.89,59.9,59.83,59.84,5300.0,49.8826,49.8909,49.8326,49.841,5300.0
2011-02-08 13:30:00,59.84,59.85,59.83,59.84,10000.0,49.841,49.8493,49.8326,49.841,10000.0
2011-02-08 13:35:00,59.84,59.87,59.82,59.87,26100.0,49.841,49.8659,49.8243,49.8659,26100.0
2011-02-08 13:40:00,59.87,59.88,59.85,59.85,5500.0,49.8659,49.8743,49.8493,49.8493,5500.0
2011-02-08 13:45:00,59.85,59.86,59.8,59.82,13700.0,49.8493,49.8576,49.8076,49.8243,13700.0
2011-02-08 13:50:00,59.81,59.84,59.8,59.81,14400.0,49.816,49.841,49.8076,49.816,14400.0
2011-02-08 13:55:00,59.81,59.81,59.77,59.77,11100.0,49.816,49.816,49.7827,49.7827,11100.0
2011-02-08 14:00:00,59.77,59.82,59.77,59.8,14800.0,49.7827,49.8243,49.7827,49.8076,14800.0
2011-02-08 14:05:00,59.8,59.83,59.8,59.81,8400.0,49.8076,49.8326,49.8076,49.816,8400.0
2011-02-08 14:10:00,59.8,59.81,59.75,59.75,10000.0,49.8076,49.816,49.766,49.766,10000.0
2011-02-08 14:15:00,59.75,59.77,59.72,59.76,18300.0,49.766,49.7827,49.741,49.7743,18300.0
2011-02-08 14:20:00,59.76,59.77,59.7,59.7,9100.0,49.7743,49.7827,49.7244,49.7244,9100.0
2011-02-08 14:25:00,59.7,59.8,59.69,59.8,20200.0,49.7244,49.8076,49.716,49.8076,20200.0
2011-02-08 14:30:00,59.8,59.81,59.79,59.79,13200.0,49.8076,49.816,49.7993,49.7993,13200.0
2011-02-08 14:35:00,59.79,59.82,59.77,59.79,19400.0,49.7993,49.8243,49.7827,49.7993,19400.0
2011-02-08 14:40:00,59.8,59.8,59.78,59.79,14900.0,49.8076,49.8076,49.791,49.7993,14900.0
2011-02-08 14:45:00,59.79,59.81,59.79,59.81,9900.0,49.7993,49.816,49.7993,49.816,9900.0
2011-02-08 14:50:00,59.8,59.81,59.72,59.72,9100.0,49.8076,49.816,49.741,49.741,9100.0
2011-02-08 14:55:00,59.72,59.79,59.72,59.79,15900.0,49.741,49.7993,49.741,49.7993,15900.0
2011-02-08 15:00:00,59.78,59.79,59.72,59.73,18700.0,49.791,49.7993,49.741,49.7493,18700.0
2011-02-08 15:05:00,59.73,59.81,59.72,59.8,21600.0,49.7493,49.816,49.741,49.8076,21600.0
2011-02-08 15:10:00,59.8,59.81,59.78,59.78,13500.0,49.8076,49.816,49.791,49.791,13500.0
2011-02-08 15:15:00,59.78,59.78,59.74,59.75,15800.0,49.791,49.791,49.7577,49.766,15800.0
2011-02-08 15:20:00,59.75,59.75,59.69,59.69,19800.0,49.766,49.766,49.716,49.716,19800.0
2011-02-08 15:25:00,59.7,59.72,59.69,59.72,18500.0,49.7244,49.741,49.716,49.741,18500.0
2011-02-08 15:30:00,59.72,59.78,59.71,59.77,22300.0,49.741,49.791,49.7327,49.7827,22300.0
2011-02-08 15:35:00,59.77,59.79,59.77,59.79,16700.0,49.7827,49.7993,49.7827,49.7993,16700.0
2011-02-08 15:40:00,59.79,59.81,59.75,59.75,24500.0,49.7993,49.816,49.766,49.766,24500.0
2011-02-08 15:45:00,59.75,59.84,59.75,59.84,80000.0,49.766,49.841,49.766,49.841,80000.0
2011-02-08 15:50:00,59.84,59.84,59.78,59.81,42200.0,49.841,49.841,49.791,49.816,42200.0
2011-02-08 15:55:00,59.81,59.81,59.69,59.71,190600.0,49.816,49.816,49.716,49.7327,190600.0
2011-02-09 09:30:00,59.64,59.7,59.56,59.7,25100.0,49.6744,49.7244,49.6077,49.7244,25100.0
2011-02-09 09:35:00,59.7,59.86,59.62,59.75,16100.0,49.7244,49.8576,49.6577,49.766,16100.0
2011-02-09 09:40:00,59.77,59.77,59.62,59.68,20400.0,49.7827,49.7827,49.6577,49.7077,20400.0
2011-02-09 09:45:00,59.68,59.68,59.5,59.5,17700.0,49.7077,49.7077,49.5578,49.5578,17700.0
2011-02-09 09:50:00,59.51,59.58,59.46,59.54,25000.0,49.5661,49.6244,49.5245,49.5911,25000.0
2011-02-09 09:55:00,59.54,59.54,59.5,59.51,16000.0,49.5911,49.5911,49.5578,49.5661,16000.0
2011-02-09 10:00:00,59.51,59.55,59.49,59.5,41300.0,49.5661,49.5994,49.5494,49.5578,41300.0
2011-02-09 10:05:00,59.5,59.51,59.42,59.42,24800.0,49.5578,49.5661,49.4911,49.4911,24800.0
2011-02-09 10:10:00,59.43,59.48,59.39,59.39,12200.0,49.4995,49.5411,49.4662,49.4662,12200.0
2011-02-09 10:15:00,59.4,59.41,59.33,59.38,9600.0,49.4745,49.4828,49.4162,49.4578,9600.0
2011-02-09 10:20:00,59.38,59.39,59.34,59.36,8100.0,49.4578,49.4662,49.4245,49.4412,8100.0
2011-02-09 10:25:00,59.36,59.44,59.36,59.38,10800.0,49.4412,49.5078,49.4412,49.4578,10800.0
2011-02-09 10:30:00,59.37,59.38,59.31,59.38,9500.0,49.4495,49.4578,49.3995,49.4578,9500.0
2011-02-09 10:35:00,59.4,59.41,59.33,59.34,11900.0,49.4745,49.4828,49.4162,49.4245,11900.0
2011-02-09 10:40:00,59.33,59.4,59.32,59.4,8800.0,49.4162,49.4745,49.4078,49.4745,8800.0
2011-02-09 10:45:00,59.41,59.43,59.38,59.39,8800.0,49.4828,49.4995,49.4578,49.4662,8800.0
2011-02-09 10:50:00,59.38,59.39,59.32,59.34,8800.0,49.4578,49.4662,49.4078,49.4245,8800.0
2011-02-09 10:55:00,59.35,59.36,59.32,59.34,6300.0,49.4328,49.4412,49.4078,49.4245,6300.0
2011-02-09 11:00:00,59.33,59.33,59.3,59.3,5400.0,49.4162,49.4162,49.3912,49.3912,5400.0
2011-02-09 11:05:00,59.31,59.31,59.25,59.27,10900.0,49.3995,49.3995,49.3495,49.3662,10900.0
2011-02-09 11:10:00,59.27,59.3,59.25,59.25,12100.0,49.3662,49.3912,49.3495,49.3495,12100.0
2011-02-09 11:15:00,59.25,59.25,59.13,59.15,13500.0,49.3495,49.3495,49.2496,49.2663,13500.0
2011-02-09 11:20:00,59.15,59.15,59.04,59.04,16000.0,49.2663,49.2663,49.1746,49.1746,16000.0
2011-02-09 11:25:00,59.03,59.08,59.0,59.04,13300.0,49.1663,49.208,49.1413,49.1746,13300.0
2011-02-09 11:30:00,59.04,59.15,59.04,59.12,9400.0,49.1746,49.2663,49.1746,49.2413,9400.0
2011-02-09 11:35:00,59.12,59.16,59.07,59.13,14600.0,49.2413,49.2746,49.1996,49.2496,14600.0
2011-02-09 11:40:00,59.13,59.2,59.08,59.2,12500.0,49.2496,49.3079,49.208,49.3079,12500.0
2011-02-09 11:45:00,59.21,59.23,59.19,59.2,9300.0,49.3162,49.3329,49.2996,49.3079,9300.0
2011-02-09 11:50:00,59.19,59.21,59.17,59.21,3500.0,49.2996,49.3162,49.2829,49.3162,3500.0
2011-02-09 11:55:00,59.21,59.21,59.13,59.15,10000.0,49.3162,49.3162,49.2496,49.2663,10000.0
2011-02-09 12:00:00,59.15,59.21,59.15,59.21,8000.0,49.2663,49.3162,49.2663,49.3162,8000.0
2011-02-09 12:05:00,59.21,59.27,59.2,59.25,9700.0,49.3162,49.3662,49.3079,49.3495,9700.0
2011-02-09 12:10:00,59.24,59.28,59.23,59.27,3800.0,49.3412,49.3745,49.3329,49.3662,3800.0
2011-02-09 12:15:00,59.28,59.32,59.25,59.29,18000.0,49.3745,49.4078,49.3495,49.3829,18000.0
2011-02-09 12:20:00,59.28,59.32,59.25,59.32,13700.0,49.3745,49.4078,49.3495,49.4078,13700.0
2011-02-09 12:25:00,59.33,59.36,59.29,59.32,10700.0,49.4162,49.4412,49.3829,49.4078,10700.0
2011-02-09 12:30:00,59.33,59.42,59.33,59.41,6700.0,49.4162,49.4911,49.4162,49.4828,6700.0
2011-02-09 12:35:00,59.41,59.42,59.38,59.41,9000.0,49.4828,49.4911,49.4578,49.4828,9000.0
2011-02-09 12:40:00,59.4,59.45,59.4,59.45,6100.0,49.4745,49.5161,49.4745,49.5161,6100.0
2011-02-09 12:45:00,59.46,59.5,59.45,59.5,10200.0,49.5245,49.5578,49.5161,49.5578,10200.0
2011-02-09 12:50:00,59.51,59.52,59.49,59.5,12200.0,49.5661,49.5744,49.5494,49.5578,12200.0
2011-02-09 12:55:00,59.5,59.5,59.4,59.41,10600.0,49.5578,49.5578,49.4745,49.4828,10600.0
2011-02-09 13:00:00,59.41,59.51,59.41,59.48,12100.0,49.4828,49.5661,49.4828,49.5411,12100.0
2011-02-09 13:05:00,59.47,59.52,59.47,59.51,14400.0,49.5328,49.5744,49.5328,49.5661,14400.0
2011-02-09 13:10:00,59.51,59.51,59.44,59.46,15200.0,49.5661,49.5661,49.5078,49.5245,15200.0
2011-02-09 13:15:00,59.47,59.55,59.47,59.54,10300.0,49.5328,49.5994,49.5328,49.5911,10300.0
2011-02-09 13:20:00,59.54,59.55,59.54,59.55,4700.0,49.5911,49.5994,49.5911,49.5994,4700.0
2011-02-09 13:25:00,59.55,59.57,59.54,59.54,10600.0,49.5994,49.6161,49.5911,49.5911,10600.0
2011-02-09 13:30:00,59.54,59.56,59.52,59.56,5500.0,49.5911,49.6077,49.5744,49.6077,5500.0
2011-02-09 13:35:00,59.55,59.58,59.55,59.57,5900.0,49.5994,49.6244,49.5994,49.6161,5900.0
2011-02-09 13:40:00,59.58,59.62,59.57,59.61,15800.0,49.6244,49.6577,49.6161,49.6494,15800.0
2011-02-09 13:45:00,59.62,59.62,59.58,59.59,23400.0,49.6577,49.6577,49.6244,49.6327,23400.0
2011-02-09 13:50:00,59.58,59.6,59.57,59.59,7200.0,49.6244,49.6411,49.6161,49.6327,7200.0
2011-02-09 13:55:00,59.58,59.58,59.54,59.55,19800.0,49.6244,49.6244,49.5911,49.5994,19800.0
2011-02-09 14:00:00,59.53,59.58,59.52,59.55,25700.0,49.5828,49.6244,49.5744,49.5994,25700.0
2011-02-09 14:05:00,59.55,59.55,59.48,59.53,21000.0,49.5994,49.5994,49.5411,49.5828,21000.0
2011-02-09 14:10:00,59.52,59.53,59.5,59.5,11300.0,49.5744,49.5828,49.5578,49.5578,11300.0
2011-02-09 14:15:00,59.5,59.55,59.49,59.52,28700.0,49.5578,49.5994,49.5494,49.5744,28700.0
2011-02-09 14:20:00,59.52,59.56,59.51,59.55,23300.0,49.5744,49.6077,49.5661,49.5994,23300.0
2011-02-09 14:25:00,59.54,59.6,59.51,59.58,23700.0,49.5911,49.6411,49.5661,49.6244,23700.0
2011-02-09 14:30:00,59.58,59.58,59.54,59.58,19800.0,49.6244,49.6244,49.5911,49.6244,19800.0
2011-02-09 14:35:00,59.58,59.58,59.49,59.5,21600.0,49.6244,49.6244,49.5494,49.5578,21600.0
2011-02-09 14:40:00,59.5,59.64,59.5,59.61,35500.0,49.5578,49.6744,49.5578,49.6494,35500.0
2011-02-09 14:45:00,59.61,59.62,59.58,59.6,25900.0,49.6494,49.6577,49.6244,49.6411,25900.0
2011-02-09 14:50:00,59.6,59.64,59.57,59.62,22100.0,49.6411,49.6744,49.6161,49.6577,22100.0
2011-02-09 14:55:00,59.63,59.66,59.61,59.62,16100.0,49.666,49.691,49.6494,49.6577,16100.0
2011-02-09 15:00:00,59.62,59.7,59.62,59.65,13000.0,49.6577,49.7244,49.6577,49.6827,13000.0
2011-02-09 15:05:00,59.65,59.68,59.63,59.64,21200.0,49.6827,49.7077,49.666,49.6744,21200.0
2011-02-09 15:10:00,59.62,59.68,59.61,59.67,24100.0,49.6577,49.7077,49.6494,49.6994,24100.0
2011-02-09 15:15:00,59.67,59.67,59.63,59.64,23200.0,49.6994,49.6994,49.666,49.6744,23200.0
2011-02-09 15:20:00,59.63,59.65,59.6,59.61,26700.0,49.666,49.6827,49.6411,49.6494,26700.0
2011-02-09 15:25:00,59.6,59.61,59.6,59.6,14300.0,49.6411,49.6494,49.6411,49.6411,14300.0
2011-02-09 15:30:00,59.6,59.61,59.59,59.6,30500.0,49.6411,49.6494,49.6327,49.6411,30500.0
2011-02-09 15:35:00,59.59,59.61,59.57,59.59,35600.0,49.6327,49.6494,49.6161,49.6327,35600.0
2011-02-09 15:40:00,59.58,59.65,59.57,59.65,31200.0,49.6244,49.6827,49.6161,49.6827,31200.0
2011-02-09 15:45:00,59.63,59.66,59.6,59.63,68700.0,49.666,49.691,49.6411,49.666,68700.0
2011-02-09 15:50:00,59.63,59.76,59.62,59.75,64800.0,49.666,49.7743,49.6577,49.766,64800.0
2011-02-09 15:55:00,59.75,59.81,59.7,59.8,122600.0,49.766,49.816,49.7244,49.8076,122600.0
2011-02-10 09:30:00,59.52,60.0,59.52,59.98,76100.0,49.5744,49.9742,49.5744,49.9576,76100.0
2011-02-10 09:35:00,59.97,60.1,59.86,59.97,64500.0,49.9492,50.0575,49.8576,49.9492,64500.0
2011-02-10 09:40:00,59.96,59.97,59.73,59.93,35300.0,49.9409,49.9492,49.7493,49.9159,35300.0
2011-02-10 09:45:00,59.92,59.92,59.66,59.77,30000.0,49.9076,49.9076,49.691,49.7827,30000.0
2011-02-10 09:50:00,59.8,59.88,59.74,59.86,20100.0,49.8076,49.8743,49.7577,49.8576,20100.0
2011-02-10 09:55:00,59.85,59.99,59.84,59.98,29000.0,49.8493,49.9659,49.841,49.9576,29000.0
2011-02-10 10:00:00,59.98,59.98,59.8,59.93,22000.0,49.9576,49.9576,49.8076,49.9159,22000.0
2011-02-10 10:05:00,59.94,59.99,59.91,59.97,15700.0,49.9242,49.9659,49.8993,49.9492,15700.0
2011-02-10 10:10:00,59.98,60.1,59.98,60.09,21000.0,49.9576,50.0575,49.9576,50.0492,21000.0
2011-02-10 10:15:00,60.1,60.2,60.1,60.12,30300.0,50.0575,50.1408,50.0575,50.0742,30300.0
2011-02-10 10:20:00,60.14,60.24,60.07,60.21,34400.0,50.0908,50.1741,50.0325,50.1491,34400.0
2011-02-10 10:25:00,60.2,60.27,60.14,60.15,50500.0,50.1408,50.1991,50.0908,50.0992,50500.0
2011-02-10 10:30:00,60.15,60.16,60.04,60.08,25200.0,50.0992,50.1075,50.0075,50.0409,25200.0
2011-02-10 10:35:00,60.07,60.11,60.0,60.0,21200.0,50.0325,50.0658,49.9742,49.9742,21200.0
2011-02-10 10:40:00,60.0,60.02,59.92,59.99,18200.0,49.9742,49.9909,49.9076,49.9659,18200.0
2011-02-10 10:45:00,59.98,60.06,59.98,60.04,19500.0,49.9576,50.0242,49.9576,50.0075,19500.0
2011-02-10 10:50:00,60.02,60.03,59.97,60.02,12700.0,49.9909,49.9992,49.9492,49.9909,12700.0
2011-02-10 10:55:00,60.02,60.07,59.97,60.06,26200.0,49.9909,50.0325,49.9492,50.0242,26200.0
2011-02-10 11:00:00,60.06,60.12,60.04,60.11,22300.0,50.0242,50.0742,50.0075,50.0658,22300.0
2011-02-10 11:05:00,60.11,60.19,60.09,60.18,33200.0,50.0658,50.1325,50.0492,50.1241,33200.0
2011-02-10 11:10:00,60.17,60.17,60.08,60.09,20800.0,50.1158,50.1158,50.0409,50.0492,20800.0
2011-02-10 11:15:00,60.11,60.16,60.11,60.14,23000.0,50.0658,50.1075,50.0658,50.0908,23000.0
2011-02-10 11:20:00,60.14,60.22,60.13,60.22,24100.0,50.0908,50.1575,50.0825,50.1575,24100.0
2011-02-10 11:25:00,60.21,60.22,60.18,60.2,22300.0,50.1491,50.1575,50.1241,50.1408,22300.0
2011-02-10 11:30:00,60.2,60.23,60.19,60.19,22400.0,50.1408,50.1658,50.1325,50.1325,22400.0
2011-02-10 11:35:00,60.18,60.23,60.18,60.2,17000.0,50.1241,50.1658,50.1241,50.1408,17000.0
2011-02-10 11:40:00,60.2,60.2,60.1,60.12,14100.0,50.1408,50.1408,50.0575,50.0742,14100.0
2011-02-10 11:45:00,60.14,60.17,60.12,60.15,15900.0,50.0908,50.1158,50.0742,50.0992,15900.0
2011-02-10 11:50:00,60.16,60.21,60.15,60.2,12000.0,50.1075,50.1491,50.0992,50.1408,12000.0
2011-02-10 11:55:00,60.21,60.22,60.15,60.15,10300.0,50.1491,50.1575,50.0992,50.0992,10300.0
2011-02-10 12:00:00,60.15,60.15,60.03,60.04,10100.0,50.0992,50.0992,49.9992,50.0075,10100.0
2011-02-10 12:05:00,60.04,60.1,60.04,60.09,11200.0,50.0075,50.0575,50.0075,50.0492,11200.0
2011-02-10 12:10:00,60.08,60.1,60.04,60.04,6400.0,50.0409,50.0575,50.0075,50.0075,6400.0
2011-02-10 12:15:00,60.04,60.06,60.02,60.03,14000.0,50.0075,50.0242,49.9909,49.9992,14000.0
2011-02-10 12:20:00,60.02,60.03,60.01,60.03,6700.0,49.9909,49.9992,49.9826,49.9992,6700.0
2011-02-10 12:25:00,60.02,60.04,59.99,60.0,10900.0,49.9909,50.0075,49.9659,49.9742,10900.0
2011-02-10 12:30:00,60.0,60.05,60.0,60.03,13700.0,49.9742,50.0159,49.9742,49.9992,13700.0
2011-02-10 12:35:00,60.03,60.03,59.91,59.91,14100.0,49.9992,49.9992,49.8993,49.8993,14100.0
2011-02-10 12:40:00,59.92,59.95,59.91,59.93,13600.0,49.9076,49.9326,49.8993,49.9159,13600.0
2011-02-10 12:45:00,59.92,59.95,59.92,59.95,6900.0,49.9076,49.9326,49.9076,49.9326,6900.0
2011-02-10 12:50:00,59.94,59.97,59.93,59.97,10300.0,49.9242,49.9492,49.9159,49.9492,10300.0
2011-02-10 12:55:00,59.97,59.99,59.96,59.96,6300.0,49.9492,49.9659,49.9409,49.9409,6300.0
2011-02-10 13:00:00,59.96,59.97,59.93,59.97,7200.0,49.9409,49.9492,49.9159,49.9492,7200.0
2011-02-10 13:05:00,59.96,59.96,59.93,59.93,4500.0,49.9409,49.9409,49.9159,49.9159,4500.0
2011-02-10 13:10:00,59.94,59.94,59.9,59.92,9200.0,49.9242,49.9242,49.8909,49.9076,9200.0
2011-02-10 13:15:00,59.91,59.92,59.91,59.91,10400.0,49.8993,49.9076,49.8993,49.8993,10400.0
2011-02-10 13:20:00,59.92,59.93,59.91,59.91,4900.0,49.9076,49.9159,49.8993,49.8993,4900.0
2011-02-10 13:25:00,59.92,59.92,59.86,59.86,14100.0,49.9076,49.9076,49.8576,49.8576,14100.0
2011-02-10 13:30:00,59.85,59.87,59.83,59.85,12900.0,49.8493,49.8659,49.8326,49.8493,12900.0
2011-02-10 13:35:00,59.85,59.9,59.85,59.89,10900.0,49.8493,49.8909,49.8493,49.8826,10900.0
2011-02-10 13:40:00,59.89,59.93,59.88,59.93,11700.0,49.8826,49.9159,49.8743,49.9159,11700.0
2011-02-10 13:45:00,59.93,59.98,59.9,59.96,11300.0,49.9159,49.9576,49.8909,49.9409,11300.0
2011-02-10 13:50:00,59.95,59.99,59.95,59.96,9600.0,49.9326,49.9659,49.9326,49.9409,9600.0
2011-02-10 13:55:00,59.96,59.98,59.92,59.92,7300.0,49.9409,49.9576,49.9076,49.9076,7300.0
2011-02-10 14:00:00,59.9,59.94,59.85,59.94,18600.0,49.8909,49.9242,49.8493,49.9242,18600.0
2011-02-10 14:05:00,59.94,59.94,59.89,59.9,21700.0,49.9242,49.9242,49.8826,49.8909,21700.0
2011-02-10 14:10:00,59.89,59.93,59.89,59.9,10600.0,49.8826,49.9159,49.8826,49.8909,10600.0
2011-02-10 14:15:00,59.9,59.91,59.88,59.88,10900.0,49.8909,49.8993,49.8743,49.8743,10900.0
2011-02-10 14:20:00,59.88,59.96,59.88,59.95,12000.0,49.8743,49.9409,49.8743,49.9326,12000.0
2011-02-10 14:25:00,59.95,59.97,59.93,59.93,5100.0,49.9326,49.9492,49.9159,49.9159,5100.0
2011-02-10 14:30:00,59.94,59.95,59.92,59.95,12400.0,49.9242,49.9326,49.9076,49.9326,12400.0
2011-02-10 14:35:00,59.94,59.95,59.9,59.95,23700.0,49.9242,49.9326,49.8909,49.9326,23700.0
2011-02-10 14:40:00,59.95,59.97,59.93,59.93,13800.0,49.9326,49.9492,49.9159,49.9159,13800.0
2011-02-10 14:45:00,59.93,59.94,59.9,59.9,10500.0,49.9159,49.9242,49.8909,49.8909,10500.0
2011-02-10 14:50:00,59.9,59.9,59.85,59.9,18000.0,49.8909,49.8909,49.8493,49.8909,18000.0
2011-02-10 14:55:00,59.9,59.91,59.86,59.87,12300.0,49.8909,49.8993,49.8576,49.8659,12300.0
2011-02-10 15:00:00,59.87,59.92,59.87,59.91,14800.0,49.8659,49.9076,49.8659,49.8993,14800.0
2011-02-10 15:05:00,59.9,59.9,59.85,59.88,17400.0,49.8909,49.8909,49.8493,49.8743,17400.0
2011-02-10 15:10:00,59.88,59.9,59.83,59.9,14200.0,49.8743,49.8909,49.8326,49.8909,14200.0
2011-02-10 15:15:00,59.9,59.93,59.87,59.89,15300.0,49.8909,49.9159,49.8659,49.8826,15300.0
2011-02-10 15:20:00,59.9,59.94,59.89,59.92,12500.0,49.8909,49.9242,49.8826,49.9076,12500.0
2011-02-10 15:25:00,59.92,59.96,59.88,59.93,22100.0,49.9076,49.9409,49.8743,49.9159,22100.0
2011-02-10 15:30:00,59.92,59.96,59.92,59.93,23000.0,49.9076,49.9409,49.9076,49.9159,23000.0
2011-02-10 15:35:00,59.92,59.93,59.89,59.93,22100.0,49.9076,49.9159,49.8826,49.9159,22100.0
2011-02-10 15:40:00,59.92,59.95,59.88,59.95,28200.0,49.9076,49.9326,49.8743,49.9326,28200.0
2011-02-10 15:45:00,59.95,60.04,59.95,59.98,67100.0,49.9326,50.0075,49.9326,49.9576,67100.0
2011-02-10 15:50:00,59.97,59.98,59.8,59.8,59300.0,49.9492,49.9576,49.8076,49.8076,59300.0
2011-02-10 15:55:00,59.81,59.99,59.8,59.95,73800.0,49.816,49.9659,49.8076,49.9326,73800.0
2011-02-11 09:30:00,59.62,59.89,59.62,59.85,19600.0,49.6577,49.8826,49.6577,49.8493,19600.0
2011-02-11 09:35:00,59.84,59.86,59.71,59.78,8600.0,49.841,49.8576,49.7327,49.791,8600.0
2011-02-11 09:40:00,59.8,59.92,59.65,59.66,29900.0,49.8076,49.9076,49.6827,49.691,29900.0
2011-02-11 09:45:00,59.67,59.72,59.66,59.7,14200.0,49.6994,49.741,49.691,49.7244,14200.0
2011-02-11 09:50:00,59.7,59.9,59.7,59.79,8100.0,49.7244,49.8909,49.7244,49.7993,8100.0
2011-02-11 09:55:00,59.79,59.8,59.61,59.79,25900.0,49.7993,49.8076,49.6494,49.7993,25900.0
2011-02-11 10:00:00,59.79,59.98,59.73,59.97,12500.0,49.7993,49.9576,49.7493,49.9492,12500.0
2011-02-11 10:05:00,59.98,60.02,59.95,60.02,15400.0,49.9576,49.9909,49.9326,49.9909,15400.0
2011-02-11 10:10:00,60.05,60.08,59.95,59.95,24400.0,50.0159,50.0409,49.9326,49.9326,24400.0
2011-02-11 10:15:00,59.96,60.04,59.96,60.0,8800.0,49.9409,50.0075,49.9409,49.9742,8800.0
2011-02-11 10:20:00,60.0,60.0,59.88,59.97,15000.0,49.9742,49.9742,49.8743,49.9492,15000.0
2011-02-11 10:25:00,59.98,60.0,59.92,60.0,14100.0,49.9576,49.9742,49.9076,49.9742,14100.0
2011-02-11 10:30:00,60.0,60.06,59.96,60.0,8400.0,49.9742,50.0242,49.9409,49.9742,8400.0
2011-02-11 10:35:00,60.0,60.01,59.99,60.0,10500.0,49.9742,49.9826,49.9659,49.9742,10500.0
2011-02-11 10:40:00,60.01,60.01,59.96,59.96,8400.0,49.9826,49.9826,49.9409,49.9409,8400.0
2011-02-11 10:45:00,59.95,60.03,59.93,59.96,32000.0,49.9326,49.9992,49.9159,49.9409,32000.0
2011-02-11 10:50:00,59.98,60.15,59.97,60.13,20800.0,49.9576,50.0992,49.9492,50.0825,20800.0
2011-02-11 10:55:00,60.13,60.18,60.07,60.07,27600.0,50.0825,50.1241,50.0325,50.0325,27600.0
2011-02-11 11:00:00,60.08,60.36,60.05,60.26,19200.0,50.0409,50.2741,50.0159,50.1908,19200.0
2011-02-11 11:05:00,60.26,60.33,60.26,60.3,18300.0,50.1908,50.2491,50.1908,50.2241,18300.0
2011-02-11 11:10:00,60.3,60.3,60.19,60.25,20400.0,50.2241,50.2241,50.1325,50.1824,20400.0
2011-02-11 11:15:00,60.24,60.27,60.16,60.27,17300.0,50.1741,50.1991,50.1075,50.1991,17300.0
2011-02-11 11:20:00,60.28,60.3,60.21,60.3,11600.0,50.2074,50.2241,50.1491,50.2241,11600.0
2011-02-11 11:25:00,60.3,60.3,60.23,60.3,14400.0,50.2241,50.2241,50.1658,50.2241,14400.0
2011-02-11 11:30:00,60.31,60.37,60.29,60.34,27300.0,50.2324,50.2824,50.2158,50.2574,27300.0
2011-02-11 11:35:00,60.35,60.36,60.32,60.34,79000.0,50.2657,50.2741,50.2408,50.2574,79000.0
2011-02-11 11:40:00,60.34,60.36,60.32,60.32,28100.0,50.2574,50.2741,50.2408,50.2408,28100.0
2011-02-11 11:45:00,60.33,60.35,60.27,60.3,15000.0,50.2491,50.2657,50.1991,50.2241,15000.0
2011-02-11 11:50:00,60.3,60.3,60.23,60.26,18400.0,50.2241,50.2241,50.1658,50.1908,18400.0
2011-02-11 11:55:00,60.23,60.3,60.2,60.2,14400.0,50.1658,50.2241,50.1408,50.1408,14400.0
2011-02-11 12:00:00,60.21,60.23,60.18,60.18,14100.0,50.1491,50.1658,50.1241,50.1241,14100.0
2011-02-11 12:05:00,60.19,60.23,60.19,60.22,12300.0,50.1325,50.1658,50.1325,50.1575,12300.0
2011-02-11 12:10:00,60.22,60.23,60.1,60.16,12700.0,50.1575,50.1658,50.0575,50.1075,12700.0
2011-02-11 12:15:00,60.16,60.2,60.13,60.15,9300.0,50.1075,50.1408,50.0825,50.0992,9300.0
2011-02-11 12:20:00,60.14,60.15,60.13,60.15,8500.0,50.0908,50.0992,50.0825,50.0992,8500.0
2011-02-11 12:25:00,60.15,60.24,60.15,60.24,10100.0,50.0992,50.1741,50.0992,50.1741,10100.0
2011-02-11 12:30:00,60.24,60.31,60.24,60.29,14500.0,50.1741,50.2324,50.1741,50.2158,14500.0
2011-02-11 12:35:00,60.29,60.3,60.28,60.29,9200.0,50.2158,50.2241,50.2074,50.2158,9200.0
2011-02-11 12:40:00,60.29,60.3,60.26,60.3,9900.0,50.2158,50.2241,50.1908,50.2241,9900.0
2011-02-11 12:45:00,60.3,60.34,60.29,60.33,8400.0,50.2241,50.2574,50.2158,50.2491,8400.0
2011-02-11 12:50:00,60.34,60.38,60.33,60.34,17700.0,50.2574,50.2907,50.2491,50.2574,17700.0
2011-02-11 12:55:00,60.34,60.37,60.24,60.25,13900.0,50.2574,50.2824,50.1741,50.1824,13900.0
2011-02-11 13:00:00,60.25,60.25,60.24,60.24,4600.0,50.1824,50.1824,50.1741,50.1741,4600.0
2011-02-11 13:05:00,60.25,60.34,60.21,60.34,11700.0,50.1824,50.2574,50.1491,50.2574,11700.0
2011-02-11 13:10:00,60.34,60.34,60.27,60.3,6400.0,50.2574,50.2574,50.1991,50.2241,6400.0
2011-02-11 13:15:00,60.3,60.34,60.3,60.32,13000.0,50.2241,50.2574,50.2241,50.2408,13000.0
2011-02-11 13:20:00,60.32,60.32,60.2,60.24,13100.0,50.2408,50.2408,50.1408,50.1741,13100.0
2011-02-11 13:25:00,60.24,60.3,60.24,60.3,6700.0,50.1741,50.2241,50.1741,50.2241,6700.0
2011-02-11 13:30:00,60.3,60.3,60.29,60.29,4900.0,50.2241,50.2241,50.2158,50.2158,4900.0
2011-02-11 13:35:00,60.29,60.3,60.27,60.28,10500.0,50.2158,50.2241,50.1991,50.2074,10500.0
2011-02-11 13:40:00,60.29,60.29,60.23,60.23,6800.0,50.2158,50.2158,50.1658,50.1658,6800.0
2011-02-11 13:45:00,60.23,60.27,60.23,60.25,9800.0,50.1658,50.1991,50.1658,50.1824,9800.0
2011-02-11 13:50:00,60.24,60.24,60.2,60.23,3900.0,50.1741,50.1741,50.1408,50.1658,3900.0
2011-02-11 13:55:00,60.23,60.25,60.19,60.19,14500.0,50.1658,50.1824,50.1325,50.1325,14500.0
2011-02-11 14:00:00,60.19,60.25,60.19,60.25,13200.0,50.1325,50.1824,50.1325,50.1824,13200.0
2011-02-11 14:05:00,60.25,60.31,60.24,60.28,27600.0,50.1824,50.2324,50.1741,50.2074,27600.0
2011-02-11 14:10:00,60.29,60.34,60.27,60.28,12000.0,50.2158,50.2574,50.1991,50.2074,12000.0
2011-02-11 14:15:00,60.28,60.28,60.21,60.24,22600.0,50.2074,50.2074,50.1491,50.1741,22600.0
2011-02-11 14:20:00,60.24,60.24,60.18,60.2,15500.0,50.1741,50.1741,50.1241,50.1408,15500.0
2011-02-11 14:25:00,60.21,60.28,60.2,60.27,9800.0,50.1491,50.2074,50.1408,50.1991,9800.0
2011-02-11 14:30:00,60.27,60.28,60.23,60.24,28700.0,50.1991,50.2074,50.1658,50.1741,28700.0
2011-02-11 14:35:00,60.25,60.25,60.24,60.25,15500.0,50.1824,50.1824,50.1741,50.1824,15500.0
2011-02-11 14:40:00,60.25,60.26,60.19,60.19,23600.0,50.1824,50.1908,50.1325,50.1325,23600.0
2011-02-11 14:45:00,60.19,60.25,60.19,60.25,17900.0,50.1325,50.1824,50.1325,50.1824,17900.0
2011-02-11 14:50:00,60.25,60.25,60.23,60.24,11400.0,50.1824,50.1824,50.1658,50.1741,11400.0
2011-02-11 14:55:00,60.24,60.25,60.24,60.24,7600.0,50.1741,50.1824,50.1741,50.1741,7600.0
2011-02-11 15:00:00,60.25,60.25,60.2,60.21,23200.0,50.1824,50.1824,50.1408,50.1491,23200.0
2011-02-11 15:05:00,60.21,60.21,60.19,60.21,13800.0,50.1491,50.1491,50.1325,50.1491,13800.0
2011-02-11 15:10:00,60.21,60.23,60.19,60.19,24300.0,50.1491,50.1658,50.1325,50.1325,24300.0
2011-02-11 15:15:00,60.19,60.2,60.12,60.19,61700.0,50.1325,50.1408,50.0742,50.1325,61700.0
2011-02-11 15:20:00,60.19,60.22,60.19,60.2,13100.0,50.1325,50.1575,50.1325,50.1408,13100.0
2011-02-11 15:25:00,60.2,60.2,60.19,60.2,7000.0,50.1408,50.1408,50.1325,50.1408,7000.0
2011-02-11 15:30:00,60.2,60.2,60.15,60.16,29000.0,50.1408,50.1408,50.0992,50.1075,29000.0
2011-02-11 15:35:00,60.16,60.16,60.09,60.11,73000.0,50.1075,50.1075,50.0492,50.0658,73000.0
2011-02-11 15:40:00,60.12,60.21,60.12,60.21,25400.0,50.0742,50.1491,50.0742,50.1491,25400.0
2011-02-11 15:45:00,60.2,60.23,60.17,60.21,28900.0,50.1408,50.1658,50.1158,50.1491,28900.0
2011-02-11 15:50:00,60.21,60.23,60.16,60.18,28200.0,50.1491,50.1658,50.1075,50.1241,28200.0
2011-02-11 15:55:00,60.19,60.22,60.15,60.21,42200.0,50.1325,50.1575,50.0992,50.1491,42200.0
2011-02-14 09:30:00,60.36,60.36,60.22,60.26,24300.0,50.2741,50.2741,50.1575,50.1908,24300.0
2011-02-14 09:35:00,60.24,60.24,60.02,60.08,19700.0,50.1741,50.1741,49.9909,50.0409,19700.0
2011-02-14 09:40:00,60.05,60.18,60.04,60.18,13100.0,50.0159,50.1241,50.0075,50.1241,13100.0
2011-02-14 09:45:00,60.13,60.31,60.13,60.31,8100.0,50.0825,50.2324,50.0825,50.2324,8100.0
2011-02-14 09:50:00,60.35,60.36,60.19,60.23,11200.0,50.2657,50.2741,50.1325,50.1658,11200.0
2011-02-14 09:55:00,60.22,60.32,60.18,60.18,11400.0,50.1575,50.2408,50.1241,50.1241,11400.0
2011-02-14 10:00:00,60.18,60.19,60.11,60.19,12700.0,50.1241,50.1325,50.0658,50.1325,12700.0
2011-02-14 10:05:00,60.2,60.27,60.15,60.16,12400.0,50.1408,50.1991,50.0992,50.1075,12400.0
2011-02-14 10:10:00,60.17,60.24,60.09,60.12,16000.0,50.1158,50.1741,50.0492,50.0742,16000.0
2011-02-14 10:15:00,60.14,60.18,60.05,60.17,12100.0,50.0908,50.1241,50.0159,50.1158,12100.0
2011-02-14 10:20:00,60.18,60.25,60.18,60.22,1300.0,50.1241,50.1824,50.1241,50.1575,1300.0
2011-02-14 10:25:00,60.22,60.24,60.06,60.1,9500.0,50.1575,50.1741,50.0242,50.0575,9500.0
2011-02-14 10:30:00,60.08,60.23,60.08,60.2,8300.0,50.0409,50.1658,50.0409,50.1408,8300.0
2011-02-14 10:35:00,60.2,60.21,60.11,60.21,13100.0,50.1408,50.1491,50.0658,50.1491,13100.0
2011-02-14 10:40:00,60.2,60.2,60.12,60.17,8700.0,50.1408,50.1408,50.0742,50.1158,8700.0
2011-02-14 10:45:00,60.18,60.2,60.06,60.16,13400.0,50.1241,50.1408,50.0242,50.1075,13400.0
2011-02-14 10:50:00,60.17,60.26,60.17,60.25,4800.0,50.1158,50.1908,50.1158,50.1824,4800.0
2011-02-14 10:55:00,60.25,60.26,60.15,60.25,13200.0,50.1824,50.1908,50.0992,50.1824,13200.0
2011-02-14 11:00:00,60.24,60.26,60.21,60.23,4300.0,50.1741,50.1908,50.1491,50.1658,4300.0
2011-02-14 11:05:00,60.22,60.24,60.19,60.23,3400.0,50.1575,50.1741,50.1325,50.1658,3400.0
2011-02-14 11:10:00,60.25,60.29,60.25,60.26,4900.0,50.1824,50.2158,50.1824,50.1908,4900.0
2011-02-14 11:15:00,60.24,60.26,60.2,60.26,3000.0,50.1741,50.1908,50.1408,50.1908,3000.0
2011-02-14 11:20:00,60.25,60.32,60.24,60.32,9800.0,50.1824,50.2408,50.1741,50.2408,9800.0
2011-02-14 11:25:00,60.32,60.33,60.26,60.26,6000.0,50.2408,50.2491,50.1908,50.1908,6000.0
2011-02-14 11:30:00,60.26,60.32,60.26,60.31,4300.0,50.1908,50.2408,50.1908,50.2324,4300.0
2011-02-14 11:35:00,60.32,60.32,60.25,60.26,2800.0,50.2408,50.2408,50.1824,50.1908,2800.0
2011-02-14 11:40:00,60.27,60.31,60.21,60.21,8200.0,50.1991,50.2324,50.1491,50.1491,8200.0
2011-02-14 11:45:00,60.23,60.27,60.19,60.27,3600.0,50.1658,50.1991,50.1325,50.1991,3600.0
2011-02-14 11:50:00,60.27,60.32,60.27,60.32,4000.0,50.1991,50.2408,50.1991,50.2408,4000.0
2011-02-14 11:55:00,60.32,60.36,60.31,60.35,7000.0,50.2408,50.2741,50.2324,50.2657,7000.0
2011-02-14 12:00:00,60.35,60.38,60.31,60.32,2900.0,50.2657,50.2907,50.2324,50.2408,2900.0
2011-02-14 12:05:00,60.3,60.31,60.29,60.3,1700.0,50.2241,50.2324,50.2158,50.2241,1700.0
2011-02-14 12:10:00,60.32,60.38,60.32,60.38,7900.0,50.2408,50.2907,50.2408,50.2907,7900.0
2011-02-14 12:15:00,60.37,60.37,60.31,60.33,3800.0,50.2824,50.2824,50.2324,50.2491,3800.0
2011-02-14 12:20:00,60.32,60.35,60.3,60.31,3900.0,50.2408,50.2657,50.2241,50.2324,3900.0
2011-02-14 12:25:00,60.31,60.33,60.29,60.29,3300.0,50.2324,50.2491,50.2158,50.2158,3300.0
2011-02-14 12:30:00,60.28,60.31,60.26,60.28,6500.0,50.2074,50.2324,50.1908,50.2074,6500.0
2011-02-14 12:35:00,60.28,60.3,60.27,60.29,5600.0,50.2074,50.2241,50.1991,50.2158,5600.0
2011-02-14 12:40:00,60.29,60.3,60.28,60.28,9100.0,50.2158,50.2241,50.2074,50.2074,9100.0
2011-02-14 12:45:00,60.29,60.35,60.25,60.28,64200.0,50.2158,50.2657,50.1824,50.2074,64200.0
2011-02-14 12:50:00,60.28,60.31,60.26,60.31,4100.0,50.2074,50.2324,50.1908,50.2324,4100.0
2011-02-14 12:55:00,60.32,60.38,60.32,60.38,4500.0,50.2408,50.2907,50.2408,50.2907,4500.0
2011-02-14 13:00:00,60.38,60.42,60.38,60.39,7000.0,50.2907,50.324,50.2907,50.2991,7000.0
2011-02-14 13:05:00,60.39,60.39,60.33,60.33,4100.0,50.2991,50.2991,50.2491,50.2491,4100.0
2011-02-14 13:10:00,60.34,60.39,60.34,60.38,4800.0,50.2574,50.2991,50.2574,50.2907,4800.0
2011-02-14 13:15:00,60.38,60.42,60.38,60.41,3600.0,50.2907,50.324,50.2907,50.3157,3600.0
2011-02-14 13:20:00,60.42,60.47,60.38,60.46,21900.0,50.324,50.3657,50.2907,50.3574,21900.0
2011-02-14 13:25:00,60.46,60.47,60.43,60.46,7700.0,50.3574,50.3657,50.3324,50.3574,7700.0
2011-02-14 13:30:00,60.47,60.5,60.44,60.49,18800.0,50.3657,50.3907,50.3407,50.3823,18800.0
2011-02-14 13:35:00,60.49,60.49,60.48,60.48,3700.0,50.3823,50.3823,50.374,50.374,3700.0
2011-02-14 13:40:00,60.47,60.5,60.45,60.46,8800.0,50.3657,50.3907,50.349,50.3574,8800.0
2011-02-14 13:45:00,60.45,60.46,60.41,60.41,5300.0,50.349,50.3574,50.3157,50.3157,5300.0
2011-02-14 13:50:00,60.42,60.47,60.4,60.4,5300.0,50.324,50.3657,50.3074,50.3074,5300.0
2011-02-14 13:55:00,60.4,60.44,60.4,60.43,6500.0,50.3074,50.3407,50.3074,50.3324,6500.0
2011-02-14 14:00:00,60.43,60.43,60.39,60.41,3300.0,50.3324,50.3324,50.2991,50.3157,3300.0
2011-02-14 14:05:00,60.41,60.43,60.38,60.43,5900.0,50.3157,50.3324,50.2907,50.3324,5900.0
2011-02-14 14:10:00,60.43,60.47,60.42,60.42,9700.0,50.3324,50.3657,50.324,50.324,9700.0
2011-02-14 14:15:00,60.44,60.47,60.43,60.47,2800.0,50.3407,50.3657,50.3324,50.3657,2800.0
2011-02-14 14:20:00,60.47,60.49,60.47,60.49,6200.0,50.3657,50.3823,50.3657,50.3823,6200.0
2011-02-14 14:25:00,60.49,60.49,60.45,60.47,5200.0,50.3823,50.3823,50.349,50.3657,5200.0
2011-02-14 14:30:00,60.47,60.47,60.39,60.39,9000.0,50.3657,50.3657,50.2991,50.2991,9000.0
2011-02-14 14:35:00,60.39,60.41,60.34,60.39,16700.0,50.2991,50.3157,50.2574,50.2991,16700.0
2011-02-14 14:40:00,60.41,60.48,60.41,60.47,15400.0,50.3157,50.374,50.3157,50.3657,15400.0
2011-02-14 14:45:00,60.48,60.58,60.48,60.58,26900.0,50.374,50.4573,50.374,50.4573,26900.0
2011-02-14 14:50:00,60.58,60.6,60.54,60.54,16700.0,50.4573,50.474,50.424,50.424,16700.0
2011-02-14 14:55:00,60.53,60.57,60.53,60.57,6500.0,50.4157,50.449,50.4157,50.449,6500.0
2011-02-14 15:00:00,60.56,60.56,60.53,60.55,7200.0,50.4406,50.4406,50.4157,50.4323,7200.0
2011-02-14 15:05:00,60.55,60.57,60.48,60.48,9800.0,50.4323,50.449,50.374,50.374,9800.0
2011-02-14 15:10:00,60.48,60.52,60.48,60.48,9400.0,50.374,50.4073,50.374,50.374,9400.0
2011-02-14 15:15:00,60.48,60.52,60.47,60.5,10700.0,50.374,50.4073,50.3657,50.3907,10700.0
2011-02-14 15:20:00,60.5,60.51,60.48,60.51,8900.0,50.3907,50.399,50.374,50.399,8900.0
2011-02-14 15:25:00,60.5,60.51,60.45,60.48,8300.0,50.3907,50.399,50.349,50.374,8300.0
2011-02-14 15:30:00,60.47,60.56,60.47,60.55,24400.0,50.3657,50.4406,50.3657,50.4323,24400.0
2011-02-14 15:35:00,60.54,60.55,60.5,60.5,22900.0,50.424,50.4323,50.3907,50.3907,22900.0
2011-02-14 15:40:00,60.51,60.54,60.48,60.51,22500.0,50.399,50.424,50.374,50.399,22500.0
2011-02-14 15:45:00,60.52,60.54,60.49,60.54,43300.0,50.4073,50.424,50.3823,50.424,43300.0
2011-02-14 15:50:00,60.54,60.56,60.49,60.5,22700.0,50.424,50.4406,50.3823,50.3907,22700.0
2011-02-14 15:55:00,60.49,60.52,60.47,60.5,34400.0,50.3823,50.4073,50.3657,50.3907,34400.0
2011-02-15 09:30:00,60.29,60.33,60.18,60.18,19600.0,50.2158,50.2491,50.1241,50.1241,19600.0
2011-02-15 09:35:00,60.17,60.19,60.01,60.04,10300.0,50.1158,50.1325,49.9826,50.0075,10300.0
2011-02-15 09:40:00,60.05,60.14,60.0,60.11,5800.0,50.0159,50.0908,49.9742,50.0658,5800.0
2011-02-15 09:45:00,60.09,60.13,60.07,60.08,4500.0,50.0492,50.0825,50.0325,50.0409,4500.0
2011-02-15 09:50:00,60.05,60.14,60.05,60.11,14900.0,50.0159,50.0908,50.0159,50.0658,14900.0
2011-02-15 09:55:00,60.11,60.25,60.1,60.2,25800.0,50.0658,50.1824,50.0575,50.1408,25800.0
2011-02-15 10:00:00,60.2,60.22,60.06,60.06,15400.0,50.1408,50.1575,50.0242,50.0242,15400.0
2011-02-15 10:05:00,60.04,60.1,60.01,60.05,21600.0,50.0075,50.0575,49.9826,50.0159,21600.0
2011-02-15 10:10:00,60.05,60.11,60.03,60.1,14100.0,50.0159,50.0658,49.9992,50.0575,14100.0
2011-02-15 10:15:00,60.11,60.19,60.09,60.18,12900.0,50.0658,50.1325,50.0492,50.1241,12900.0
2011-02-15 10:20:00,60.16,60.24,60.11,60.23,7300.0,50.1075,50.1741,50.0658,50.1658,7300.0
2011-02-15 10:25:00,60.23,60.24,60.18,60.2,6500.0,50.1658,50.1741,50.1241,50.1408,6500.0
2011-02-15 10:30:00,60.21,60.26,60.21,60.25,6500.0,50.1491,50.1908,50.1491,50.1824,6500.0
2011-02-15 10:35:00,60.24,60.24,60.14,60.2,5500.0,50.1741,50.1741,50.0908,50.1408,5500.0
2011-02-15 10:40:00,60.2,60.22,60.15,60.19,7700.0,50.1408,50.1575,50.0992,50.1325,7700.0
2011-02-15 10:45:00,60.19,60.2,60.1,60.1,5900.0,50.1325,50.1408,50.0575,50.0575,5900.0
2011-02-15 10:50:00,60.1,60.19,60.1,60.19,1800.0,50.0575,50.1325,50.0575,50.1325,1800.0
2011-02-15 10:55:00,60.19,60.21,60.15,60.16,7100.0,50.1325,50.1491,50.0992,50.1075,7100.0
2011-02-15 11:00:00,60.16,60.22,60.16,60.21,7900.0,50.1075,50.1575,50.1075,50.1491,7900.0
2011-02-15 11:05:00,60.2,60.23,60.17,60.18,6900.0,50.1408,50.1658,50.1158,50.1241,6900.0
2011-02-15 11:10:00,60.17,60.22,60.14,60.16,8000.0,50.1158,50.1575,50.0908,50.1075,8000.0
2011-02-15 11:15:00,60.16,60.21,60.14,60.17,13200.0,50.1075,50.1491,50.0908,50.1158,13200.0
2011-02-15 11:20:00,60.17,60.18,60.15,60.18,3200.0,50.1158,50.1241,50.0992,50.1241,3200.0
2011-02-15 11:25:00,60.18,60.18,60.12,60.15,9000.0,50.1241,50.1241,50.0742,50.0992,9000.0
2011-02-15 11:30:00,60.19,60.2,60.15,60.17,5200.0,50.1325,50.1408,50.0992,50.1158,5200.0
2011-02-15 11:35:00,60.19,60.19,60.18,60.19,2200.0,50.1325,50.1325,50.1241,50.1325,2200.0
2011-02-15 11:40:00,60.2,60.2,60.1,60.1,9500.0,50.1408,50.1408,50.0575,50.0575,9500.0
2011-02-15 11:45:00,60.1,60.12,60.04,60.05,15900.0,50.0575,50.0742,50.0075,50.0159,15900.0
2011-02-15 11:50:00,60.06,60.1,60.05,60.09,10400.0,50.0242,50.0575,50.0159,50.0492,10400.0
2011-02-15 11:55:00,60.07,60.09,60.02,60.02,7500.0,50.0325,50.0492,49.9909,49.9909,7500.0
2011-02-15 12:00:00,60.02,60.03,59.95,60.02,14800.0,49.9909,49.9992,49.9326,49.9909,14800.0
2011-02-15 12:05:00,60.02,60.03,60.0,60.03,8400.0,49.9909,49.9992,49.9742,49.9992,8400.0
2011-02-15 12:10:00,60.04,60.08,60.02,60.07,7500.0,50.0075,50.0409,49.9909,50.0325,7500.0
2011-02-15 12:15:00,60.07,60.1,60.07,60.1,6300.0,50.0325,50.0575,50.0325,50.0575,6300.0
2011-02-15 12:20:00,60.11,60.17,60.11,60.12,18800.0,50.0658,50.1158,50.0658,50.0742,18800.0
2011-02-15 12:25:00,60.12,60.16,60.1,60.16,9900.0,50.0742,50.1075,50.0575,50.1075,9900.0
2011-02-15 12:30:00,60.16,60.21,60.16,60.21,5900.0,50.1075,50.1491,50.1075,50.1491,5900.0
2011-02-15 12:35:00,60.21,60.24,60.2,60.22,4700.0,50.1491,50.1741,50.1408,50.1575,4700.0
2011-02-15 12:40:00,60.21,60.26,60.21,60.26,5400.0,50.1491,50.1908,50.1491,50.1908,5400.0
2011-02-15 12:45:00,60.26,60.26,60.24,60.24,2600.0,50.1908,50.1908,50.1741,50.1741,2600.0
2011-02-15 12:50:00,60.25,60.25,60.19,60.2,7000.0,50.1824,50.1824,50.1325,50.1408,7000.0
2011-02-15 12:55:00,60.19,60.21,60.17,60.2,8600.0,50.1325,50.1491,50.1158,50.1408,8600.0
2011-02-15 13:00:00,60.2,60.2,60.14,60.16,11300.0,50.1408,50.1408,50.0908,50.1075,11300.0
2011-02-15 13:05:00,60.17,60.2,60.17,60.19,3900.0,50.1158,50.1408,50.1158,50.1325,3900.0
2011-02-15 13:10:00,60.19,60.22,60.17,60.17,9000.0,50.1325,50.1575,50.1158,50.1158,9000.0
2011-02-15 13:15:00,60.17,60.19,60.16,60.16,3600.0,50.1158,50.1325,50.1075,50.1075,3600.0
2011-02-15 13:20:00,60.15,60.16,60.14,60.16,2900.0,50.0992,50.1075,50.0908,50.1075,2900.0
2011-02-15 13:25:00,60.16,60.17,60.14,60.15,2400.0,50.1075,50.1158,50.0908,50.0992,2400.0
2011-02-15 13:30:00,60.15,60.19,60.15,60.19,3400.0,50.0992,50.1325,50.0992,50.1325,3400.0
2011-02-15 13:35:00,60.19,60.23,60.19,60.23,2900.0,50.1325,50.1658,50.1325,50.1658,2900.0
2011-02-15 13:40:00,60.24,60.25,60.23,60.23,2500.0,50.1741,50.1824,50.1658,50.1658,2500.0
2011-02-15 13:45:00,60.22,60.28,60.22,60.28,4600.0,50.1575,50.2074,50.1575,50.2074,4600.0
2011-02-15 13:50:00,60.28,60.32,60.26,60.26,46800.0,50.2074,50.2408,50.1908,50.1908,46800.0
2011-02-15 13:55:00,60.26,60.29,60.23,60.29,4000.0,50.1908,50.2158,50.1658,50.2158,4000.0
2011-02-15 14:00:00,60.28,60.28,60.2,60.22,5700.0,50.2074,50.2074,50.1408,50.1575,5700.0
2011-02-15 14:05:00,60.22,60.22,60.18,60.19,5500.0,50.1575,50.1575,50.1241,50.1325,5500.0
2011-02-15 14:10:00,60.19,60.19,60.09,60.11,6800.0,50.1325,50.1325,50.0492,50.0658,6800.0
2011-02-15 14:15:00,60.09,60.14,60.09,60.14,5000.0,50.0492,50.0908,50.0492,50.0908,5000.0
2011-02-15 14:20:00,60.16,60.17,60.14,60.15,10900.0,50.1075,50.1158,50.0908,50.0992,10900.0
2011-02-15 14:25:00,60.15,60.17,60.14,60.16,11000.0,50.0992,50.1158,50.0908,50.1075,11000.0
2011-02-15 14:30:00,60.16,60.18,60.14,60.17,12400.0,50.1075,50.1241,50.0908,50.1158,12400.0
2011-02-15 14:35:00,60.18,60.18,60.14,60.15,17500.0,50.1241,50.1241,50.0908,50.0992,17500.0
2011-02-15 14:40:00,60.14,60.18,60.14,60.18,8500.0,50.0908,50.1241,50.0908,50.1241,8500.0
2011-02-15 14:45:00,60.17,60.17,60.14,60.15,8300.0,50.1158,50.1158,50.0908,50.0992,8300.0
2011-02-15 14:50:00,60.16,60.16,60.1,60.1,7400.0,50.1075,50.1075,50.0575,50.0575,7400.0
2011-02-15 14:55:00,60.11,60.12,60.1,60.11,5700.0,50.0658,50.0742,50.0575,50.0658,5700.0
2011-02-15 15:00:00,60.11,60.17,60.11,60.17,12300.0,50.0658,50.1158,50.0658,50.1158,12300.0
2011-02-15 15:05:00,60.17,60.21,60.16,60.21,8200.0,50.1158,50.1491,50.1075,50.1491,8200.0
2011-02-15 15:10:00,60.21,60.22,60.16,60.18,9800.0,50.1491,50.1575,50.1075,50.1241,9800.0
2011-02-15 15:15:00,60.19,60.19,60.12,60.13,9600.0,50.1325,50.1325,50.0742,50.0825,9600.0
2011-02-15 15:20:00,60.12,60.13,60.09,60.1,10900.0,50.0742,50.0825,50.0492,50.0575,10900.0
2011-02-15 15:25:00,60.1,60.14,60.07,60.07,16400.0,50.0575,50.0908,50.0325,50.0325,16400.0
2011-02-15 15:30:00,60.08,60.12,60.05,60.08,28200.0,50.0409,50.0742,50.0159,50.0409,28200.0
2011-02-15 15:35:00,60.08,60.1,60.02,60.1,24100.0,50.0409,50.0575,49.9909,50.0575,24100.0
2011-02-15 15:40:00,60.1,60.1,59.98,60.05,40700.0,50.0575,50.0575,49.9576,50.0159,40700.0
2011-02-15 15:45:00,60.05,60.14,60.04,60.13,66200.0,50.0159,50.0908,50.0075,50.0825,66200.0
2011-02-15 15:50:00,60.14,60.17,60.13,60.15,55400.0,50.0908,50.1158,50.0825,50.0992,55400.0
2011-02-15 15:55:00,60.15,60.29,60.14,60.26,100100.0,50.0992,50.2158,50.0908,50.1908,100100.0
2011-02-16 09:30:00,60.54,60.54,60.26,60.41,25500.0,50.424,50.424,50.1908,50.3157,25500.0
2011-02-16 09:35:00,60.41,60.53,60.41,60.51,30500.0,50.3157,50.4157,50.3157,50.399,30500.0
2011-02-16 09:40:00,60.51,60.73,60.51,60.7,19600.0,50.399,50.5822,50.399,50.5573,19600.0
2011-02-16 09:45:00,60.74,60.75,60.66,60.72,23700.0,50.5906,50.5989,50.5239,50.5739,23700.0
2011-02-16 09:50:00,60.72,60.72,60.69,60.71,15400.0,50.5739,50.5739,50.5489,50.5656,15400.0
2011-02-16 09:55:00,60.71,60.74,60.71,60.74,4900.0,50.5656,50.5906,50.5656,50.5906,4900.0
2011-02-16 10:00:00,60.75,60.82,60.71,60.76,15900.0,50.5989,50.6572,50.5656,50.6072,15900.0
2011-02-16 10:05:00,60.77,60.93,60.75,60.93,19500.0,50.6156,50.7488,50.5989,50.7488,19500.0
2011-02-16 10:10:00,60.93,61.01,60.93,61.0,20600.0,50.7488,50.8155,50.7488,50.8071,20600.0
2011-02-16 10:15:00,60.99,61.11,60.97,61.03,31000.0,50.7988,50.8987,50.7821,50.8321,31000.0
2011-02-16 10:20:00,61.04,61.09,61.04,61.08,7800.0,50.8404,50.8821,50.8404,50.8738,7800.0
2011-02-16 10:25:00,61.08,61.18,61.07,61.16,29700.0,50.8738,50.957,50.8654,50.9404,29700.0
2011-02-16 10:30:00,61.16,61.23,61.12,61.2,45700.0,50.9404,50.9987,50.9071,50.9737,45700.0
2011-02-16 10:35:00,61.2,61.31,61.2,61.26,23500.0,50.9737,51.0653,50.9737,51.0237,23500.0
2011-02-16 10:40:00,61.28,61.31,61.23,61.24,20800.0,51.0403,51.0653,50.9987,51.007,20800.0
2011-02-16 10:45:00,61.26,61.4,61.25,61.39,27400.0,51.0237,51.1403,51.0154,51.132,27400.0
2011-02-16 10:50:00,61.39,61.55,61.38,61.5,38600.0,51.132,51.2652,51.1236,51.2236,38600.0
2011-02-16 10:55:00,61.5,61.5,61.35,61.37,15200.0,51.2236,51.2236,51.0986,51.1153,15200.0
2011-02-16 11:00:00,61.37,61.41,61.33,61.37,17400.0,51.1153,51.1486,51.082,51.1153,17400.0
2011-02-16 11:05:00,61.37,61.4,61.3,61.36,25500.0,51.1153,51.1403,51.057,51.107,25500.0
2011-02-16 11:10:00,61.35,61.37,61.3,61.3,16800.0,51.0986,51.1153,51.057,51.057,16800.0
2011-02-16 11:15:00,61.33,61.35,61.26,61.27,9200.0,51.082,51.0986,51.0237,51.032,9200.0
2011-02-16 11:20:00,61.27,61.27,61.18,61.19,23200.0,51.032,51.032,50.957,50.9654,23200.0
2011-02-16 11:25:00,61.21,61.25,61.18,61.2,14700.0,50.982,51.0154,50.957,50.9737,14700.0
2011-02-16 11:30:00,61.2,61.2,61.1,61.18,23500.0,50.9737,50.9737,50.8904,50.957,23500.0
2011-02-16 11:35:00,61.17,61.26,61.17,61.25,15100.0,50.9487,51.0237,50.9487,51.0154,15100.0
2011-02-16 11:40:00,61.22,61.26,61.17,61.26,12000.0,50.9904,51.0237,50.9487,51.0237,12000.0
2011-02-16 11:45:00,61.26,61.28,61.18,61.19,9600.0,51.0237,51.0403,50.957,50.9654,9600.0
2011-02-16 11:50:00,61.2,61.25,61.17,61.17,6800.0,50.9737,51.0154,50.9487,50.9487,6800.0
2011-02-16 11:55:00,61.17,61.19,61.14,61.16,7700.0,50.9487,50.9654,50.9237,50.9404,7700.0
2011-02-16 12:00:00,61.16,61.17,61.08,61.09,22000.0,50.9404,50.9487,50.8738,50.8821,22000.0
2011-02-16 12:05:00,61.1,61.16,61.01,61.05,21400.0,50.8904,50.9404,50.8155,50.8488,21400.0
2011-02-16 12:10:00,61.05,61.08,60.92,60.98,11000.0,50.8488,50.8738,50.7405,50.7905,11000.0
2011-02-16 12:15:00,60.98,61.02,60.92,60.92,7500.0,50.7905,50.8238,50.7405,50.7405,7500.0
2011-02-16 12:20:00,60.93,60.98,60.91,60.98,4200.0,50.7488,50.7905,50.7322,50.7905,4200.0
2011-02-16 12:25:00,60.99,60.99,60.9,60.9,3500.0,50.7988,50.7988,50.7238,50.7238,3500.0
2011-02-16 12:30:00,60.92,60.98,60.92,60.98,3000.0,50.7405,50.7905,50.7405,50.7905,3000.0
2011-02-16 12:35:00,60.95,60.96,60.92,60.96,2200.0,50.7655,50.7738,50.7405,50.7738,2200.0
2011-02-16 12:40:00,60.96,60.96,60.89,60.91,7300.0,50.7738,50.7738,50.7155,50.7322,7300.0
2011-02-16 12:45:00,60.93,60.95,60.89,60.9,3500.0,50.7488,50.7655,50.7155,50.7238,3500.0
2011-02-16 12:50:00,60.9,60.92,60.89,60.91,3600.0,50.7238,50.7405,50.7155,50.7322,3600.0
2011-02-16 12:55:00,60.91,60.93,60.89,60.9,4300.0,50.7322,50.7488,50.7155,50.7238,4300.0
2011-02-16 13:00:00,60.89,60.96,60.89,60.89,9000.0,50.7155,50.7738,50.7155,50.7155,9000.0
2011-02-16 13:05:00,60.92,60.97,60.89,60.93,3000.0,50.7405,50.7821,50.7155,50.7488,3000.0
2011-02-16 13:10:00,60.91,60.95,60.89,60.91,3100.0,50.7322,50.7655,50.7155,50.7322,3100.0
2011-02-16 13:15:00,60.93,60.93,60.86,60.89,4900.0,50.7488,50.7488,50.6905,50.7155,4900.0
2011-02-16 13:20:00,60.87,60.9,60.86,60.9,6500.0,50.6988,50.7238,50.6905,50.7238,6500.0
2011-02-16 13:25:00,60.89,60.98,60.89,60.95,21500.0,50.7155,50.7905,50.7155,50.7655,21500.0
2011-02-16 13:30:00,60.94,60.96,60.94,60.95,3300.0,50.7572,50.7738,50.7572,50.7655,3300.0
2011-02-16 13:35:00,60.96,61.03,60.96,61.03,8000.0,50.7738,50.8321,50.7738,50.8321,8000.0
2011-02-16 13:40:00,61.03,61.09,61.01,61.09,9900.0,50.8321,50.8821,50.8155,50.8821,9900.0
2011-02-16 13:45:00,61.09,61.2,61.09,61.18,25600.0,50.8821,50.9737,50.8821,50.957,25600.0
2011-02-16 13:50:00,61.21,61.36,61.21,61.32,29800.0,50.982,51.107,50.982,51.0737,29800.0
2011-02-16 13:55:00,61.32,61.35,61.24,61.31,12000.0,51.0737,51.0986,51.007,51.0653,12000.0
2011-02-16 14:00:00,61.3,61.3,61.21,61.26,8100.0,51.057,51.057,50.982,51.0237,8100.0
2011-02-16 14:05:00,61.27,61.27,61.17,61.17,5800.0,51.032,51.032,50.9487,50.9487,5800.0
2011-02-16 14:10:00,61.16,61.16,61.07,61.07,3900.0,50.9404,50.9404,50.8654,50.8654,3900.0
2011-02-16 14:15:00,61.08,61.1,61.04,61.05,4800.0,50.8738,50.8904,50.8404,50.8488,4800.0
2011-02-16 14:20:00,61.03,61.06,61.01,61.01,16400.0,50.8321,50.8571,50.8155,50.8155,16400.0
2011-02-16 14:25:00,61.01,61.01,60.97,60.97,7700.0,50.8155,50.8155,50.7821,50.7821,7700.0
2011-02-16 14:30:00,60.96,61.01,60.96,60.99,9600.0,50.7738,50.8155,50.7738,50.7988,9600.0
2011-02-16 14:35:00,61.0,61.04,60.99,61.02,25600.0,50.8071,50.8404,50.7988,50.8238,25600.0
2011-02-16 14:40:00,61.04,61.04,61.0,61.0,13900.0,50.8404,50.8404,50.8071,50.8071,13900.0
2011-02-16 14:45:00,61.02,61.05,61.01,61.01,4700.0,50.8238,50.8488,50.8155,50.8155,4700.0
2011-02-16 14:50:00,61.03,61.03,61.0,61.0,4100.0,50.8321,50.8321,50.8071,50.8071,4100.0
2011-02-16 14:55:00,61.0,61.06,61.0,61.01,8600.0,50.8071,50.8571,50.8071,50.8155,8600.0
2011-02-16 15:00:00,61.02,61.02,61.0,61.01,6300.0,50.8238,50.8238,50.8071,50.8155,6300.0
2011-02-16 15:05:00,61.02,61.08,61.02,61.05,10300.0,50.8238,50.8738,50.8238,50.8488,10300.0
2011-02-16 15:10:00,61.05,61.05,61.0,61.04,8700.0,50.8488,50.8488,50.8071,50.8404,8700.0
2011-02-16 15:15:00,61.03,61.04,61.0,61.0,10300.0,50.8321,50.8404,50.8071,50.8071,10300.0
2011-02-16 15:20:00,61.01,61.03,61.0,61.01,10300.0,50.8155,50.8321,50.8071,50.8155,10300.0
2011-02-16 15:25:00,61.01,61.04,61.0,61.02,11700.0,50.8155,50.8404,50.8071,50.8238,11700.0
2011-02-16 15:30:00,61.02,61.05,61.01,61.04,8900.0,50.8238,50.8488,50.8155,50.8404,8900.0
2011-02-16 15:35:00,61.05,61.05,61.0,61.01,11000.0,50.8488,50.8488,50.8071,50.8155,11000.0
2011-02-16 15:40:00,61.01,61.03,60.99,61.0,9900.0,50.8155,50.8321,50.7988,50.8071,9900.0
2011-02-16 15:45:00,61.01,61.05,61.0,61.03,28600.0,50.8155,50.8488,50.8071,50.8321,28600.0
2011-02-16 15:50:00,61.04,61.09,61.01,61.01,26900.0,50.8404,50.8821,50.8155,50.8155,26900.0
2011-02-16 15:55:00,61.02,61.07,61.01,61.02,42500.0,50.8238,50.8654,50.8155,50.8238,42500.0
2011-02-17 09:30:00,60.95,60.95,60.77,60.87,21400.0,50.7655,50.7655,50.6156,50.6988,21400.0
2011-02-17 09:35:00,60.87,61.02,60.84,61.01,12100.0,50.6988,50.8238,50.6739,50.8155,12100.0
2011-02-17 09:40:00,61.0,61.01,60.71,60.73,6700.0,50.8071,50.8155,50.5656,50.5822,6700.0
2011-02-17 09:45:00,60.74,60.88,60.74,60.79,7600.0,50.5906,50.7072,50.5906,50.6322,7600.0
2011-02-17 09:50:00,60.75,60.75,60.66,60.7,16600.0,50.5989,50.5989,50.5239,50.5573,16600.0
2011-02-17 09:55:00,60.69,60.74,60.69,60.74,13100.0,50.5489,50.5906,50.5489,50.5906,13100.0
2011-02-17 10:00:00,60.74,60.81,60.68,60.8,13100.0,50.5906,50.6489,50.5406,50.6405,13100.0
2011-02-17 10:05:00,60.8,60.82,60.66,60.67,9000.0,50.6405,50.6572,50.5239,50.5323,9000.0
2011-02-17 10:10:00,60.64,60.76,60.59,60.63,18100.0,50.5073,50.6072,50.4656,50.499,18100.0
2011-02-17 10:15:00,60.63,60.63,60.59,60.61,48200.0,50.499,50.499,50.4656,50.4823,48200.0
2011-02-17 10:20:00,60.61,60.72,60.61,60.72,10400.0,50.4823,50.5739,50.4823,50.5739,10400.0
2011-02-17 10:25:00,60.72,60.72,60.65,60.67,8300.0,50.5739,50.5739,50.5156,50.5323,8300.0
2011-02-17 10:30:00,60.67,60.71,60.65,60.69,9500.0,50.5323,50.5656,50.5156,50.5489,9500.0
2011-02-17 10:35:00,60.72,60.79,60.72,60.77,7800.0,50.5739,50.6322,50.5739,50.6156,7800.0
2011-02-17 10:40:00,60.78,60.79,60.69,60.72,9700.0,50.6239,50.6322,50.5489,50.5739,9700.0
2011-02-17 10:45:00,60.71,60.75,60.69,60.72,7400.0,50.5656,50.5989,50.5489,50.5739,7400.0
2011-02-17 10:50:00,60.73,60.73,60.64,60.68,12600.0,50.5822,50.5822,50.5073,50.5406,12600.0
2011-02-17 10:55:00,60.68,60.73,60.67,60.71,6400.0,50.5406,50.5822,50.5323,50.5656,6400.0
2011-02-17 11:00:00,60.72,60.77,60.69,60.76,6800.0,50.5739,50.6156,50.5489,50.6072,6800.0
2011-02-17 11:05:00,60.77,60.83,60.73,60.74,12700.0,50.6156,50.6655,50.5822,50.5906,12700.0
2011-02-17 11:10:00,60.74,60.93,60.74,60.93,38900.0,50.5906,50.7488,50.5906,50.7488,38900.0
2011-02-17 11:15:00,60.94,61.0,60.92,60.93,19600.0,50.7572,50.8071,50.7405,50.7488,19600.0
2011-02-17 11:20:00,60.93,60.93,60.81,60.9,54100.0,50.7488,50.7488,50.6489,50.7238,54100.0
2011-02-17 11:25:00,60.9,60.9,60.86,60.9,48900.0,50.7238,50.7238,50.6905,50.7238,48900.0
2011-02-17 11:30:00,60.9,60.96,60.88,60.96,38200.0,50.7238,50.7738,50.7072,50.7738,38200.0
2011-02-17 11:35:00,60.96,61.0,60.96,61.0,34100.0,50.7738,50.8071,50.7738,50.8071,34100.0
2011-02-17 11:40:00,60.99,61.0,60.95,60.97,10000.0,50.7988,50.8071,50.7655,50.7821,10000.0
2011-02-17 11:45:00,60.94,60.98,60.92,60.97,11900.0,50.7572,50.7905,50.7405,50.7821,11900.0
2011-02-17 11:50:00,60.98,60.99,60.93,60.94,18600.0,50.7905,50.7988,50.7488,50.7572,18600.0
2011-02-17 11:55:00,60.93,60.99,60.92,60.95,13100.0,50.7488,50.7988,50.7405,50.7655,13100.0
2011-02-17 12:00:00,60.95,60.96,60.91,60.93,14300.0,50.7655,50.7738,50.7322,50.7488,14300.0
2011-02-17 12:05:00,60.91,60.91,60.84,60.84,10500.0,50.7322,50.7322,50.6739,50.6739,10500.0
2011-02-17 12:10:00,60.85,60.86,60.8,60.81,9000.0,50.6822,50.6905,50.6405,50.6489,9000.0
2011-02-17 12:15:00,60.81,60.85,60.81,60.83,5600.0,50.6489,50.6822,50.6489,50.6655,5600.0
2011-02-17 12:20:00,60.84,60.84,60.77,60.79,7600.0,50.6739,50.6739,50.6156,50.6322,7600.0
2011-02-17 12:25:00,60.79,60.83,60.79,60.81,3100.0,50.6322,50.6655,50.6322,50.6489,3100.0
2011-02-17 12:30:00,60.83,60.85,60.81,60.82,8300.0,50.6655,50.6822,50.6489,50.6572,8300.0
2011-02-17 12:35:00,60.81,60.82,60.77,60.8,10800.0,50.6489,50.6572,50.6156,50.6405,10800.0
2011-02-17 12:40:00,60.8,60.81,60.79,60.79,3400.0,50.6405,50.6489,50.6322,50.6322,3400.0
2011-02-17 12:45:00,60.79,60.81,60.77,60.8,10000.0,50.6322,50.6489,50.6156,50.6405,10000.0
2011-02-17 12:50:00,60.8,60.82,60.75,60.81,13200.0,50.6405,50.6572,50.5989,50.6489,13200.0
2011-02-17 12:55:00,60.82,60.85,60.81,60.84,7400.0,50.6572,50.6822,50.6489,50.6739,7400.0
2011-02-17 13:00:00,60.85,60.9,60.84,60.88,10200.0,50.6822,50.7238,50.6739,50.7072,10200.0
2011-02-17 13:05:00,60.88,60.91,60.87,60.91,22900.0,50.7072,50.7322,50.6988,50.7322,22900.0
2011-02-17 13:10:00,60.91,60.95,60.9,60.94,10300.0,50.7322,50.7655,50.7238,50.7572,10300.0
2011-02-17 13:15:00,60.96,60.97,60.9,60.9,13500.0,50.7738,50.7821,50.7238,50.7238,13500.0
2011-02-17 13:20:00,60.89,60.94,60.89,60.92,15500.0,50.7155,50.7572,50.7155,50.7405,15500.0
2011-02-17 13:25:00,60.92,60.98,60.92,60.96,41500.0,50.7405,50.7905,50.7405,50.7738,41500.0
2011-02-17 13:30:00,60.96,61.1,60.95,61.07,16200.0,50.7738,50.8904,50.7655,50.8654,16200.0
2011-02-17 13:35:00,61.08,61.11,61.07,61.1,4200.0,50.8738,50.8987,50.8654,50.8904,4200.0
2011-02-17 13:40:00,61.09,61.11,61.01,61.01,12900.0,50.8821,50.8987,50.8155,50.8155,12900.0
2011-02-17 13:45:00,61.01,61.04,60.97,60.98,14700.0,50.8155,50.8404,50.7821,50.7905,14700.0
2011-02-17 13:50:00,60.99,61.0,60.96,61.0,7700.0,50.7988,50.8071,50.7738,50.8071,7700.0
2011-02-17 13:55:00,61.0,61.0,60.94,60.96,7000.0,50.8071,50.8071,50.7572,50.7738,7000.0
2011-02-17 14:00:00,60.97,61.0,60.97,60.99,12600.0,50.7821,50.8071,50.7821,50.7988,12600.0
2011-02-17 14:05:00,61.0,61.02,61.0,61.0,8700.0,50.8071,50.8238,50.8071,50.8071,8700.0
2011-02-17 14:10:00,61.0,61.02,61.0,61.01,6300.0,50.8071,50.8238,50.8071,50.8155,6300.0
2011-02-17 14:15:00,61.0,61.06,61.0,61.04,20500.0,50.8071,50.8571,50.8071,50.8404,20500.0
2011-02-17 14:20:00,61.03,61.06,61.02,61.05,15500.0,50.8321,50.8571,50.8238,50.8488,15500.0
2011-02-17 14:25:00,61.05,61.05,61.0,61.02,10900.0,50.8488,50.8488,50.8071,50.8238,10900.0
2011-02-17 14:30:00,61.02,61.04,60.96,61.0,52600.0,50.8238,50.8404,50.7738,50.8071,52600.0
2011-02-17 14:35:00,61.0,61.02,60.98,60.99,30000.0,50.8071,50.8238,50.7905,50.7988,30000.0
2011-02-17 14:40:00,60.99,60.99,60.95,60.97,11600.0,50.7988,50.7988,50.7655,50.7821,11600.0
2011-02-17 14:45:00,60.97,60.98,60.94,60.97,14700.0,50.7821,50.7905,50.7572,50.7821,14700.0
2011-02-17 14:50:00,60.97,60.98,60.97,60.98,15900.0,50.7821,50.7905,50.7821,50.7905,15900.0
2011-02-17 14:55:00,60.98,60.98,60.97,60.98,13400.0,50.7905,50.7905,50.7821,50.7905,13400.0
2011-02-17 15:00:00,60.98,60.98,60.94,60.98,26600.0,50.7905,50.7905,50.7572,50.7905,26600.0
2011-02-17 15:05:00,60.98,61.0,60.96,60.99,21800.0,50.7905,50.8071,50.7738,50.7988,21800.0
2011-02-17 15:10:00,60.99,61.0,60.95,60.97,22900.0,50.7988,50.8071,50.7655,50.7821,22900.0
2011-02-17 15:15:00,60.96,61.0,60.95,60.96,96100.0,50.7738,50.8071,50.7655,50.7738,96100.0
2011-02-17 15:20:00,60.95,61.0,60.95,60.98,41400.0,50.7655,50.8071,50.7655,50.7905,41400.0
2011-02-17 15:25:00,60.98,61.0,60.96,60.98,46300.0,50.7905,50.8071,50.7738,50.7905,46300.0
2011-02-17 15:30:00,60.99,61.0,60.95,60.99,39000.0,50.7988,50.8071,50.7655,50.7988,39000.0
2011-02-17 15:35:00,60.99,61.0,60.95,60.97,27200.0,50.7988,50.8071,50.7655,50.7821,27200.0
2011-02-17 15:40:00,60.98,60.98,60.94,60.96,45200.0,50.7905,50.7905,50.7572,50.7738,45200.0
2011-02-17 15:45:00,60.96,60.97,60.88,60.89,159600.0,50.7738,50.7821,50.7072,50.7155,159600.0
2011-02-17 15:50:00,60.89,60.9,60.76,60.8,88700.0,50.7155,50.7238,50.6072,50.6405,88700.0
2011-02-17 15:55:00,60.81,60.83,60.74,60.75,117100.0,50.6489,50.6655,50.5906,50.5989,117100.0
2011-02-18 09:30:00,60.9,61.05,60.53,60.94,331100.0,50.7238,50.8488,50.4157,50.7572,331100.0
2011-02-18 09:35:00,60.93,61.35,60.88,61.26,28700.0,50.7488,51.0986,50.7072,51.0237,28700.0
2011-02-18 09:40:00,61.27,61.74,61.27,61.7,63800.0,51.032,51.4235,51.032,51.3902,63800.0
2011-02-18 09:45:00,61.77,62.05,61.74,62.02,110200.0,51.4485,51.6817,51.4235,51.6567,110200.0
2011-02-18 09:50:00,62.01,62.27,62.0,62.27,78100.0,51.6484,51.8649,51.64,51.8649,78100.0
2011-02-18 09:55:00,62.27,62.45,62.1,62.45,85800.0,51.8649,52.0148,51.7233,52.0148,85800.0
2011-02-18 10:00:00,62.45,62.61,62.25,62.61,62700.0,52.0148,52.1481,51.8483,52.1481,62700.0
2011-02-18 10:05:00,62.62,62.76,62.61,62.76,51800.0,52.1564,52.273,52.1481,52.273,51800.0
2011-02-18 10:10:00,62.76,62.99,62.76,62.84,75900.0,52.273,52.4646,52.273,52.3397,75900.0
2011-02-18 10:15:00,62.81,62.99,62.75,62.95,64100.0,52.3147,52.4646,52.2647,52.4313,64100.0
2011-02-18 10:20:00,62.96,63.06,62.68,62.71,57800.0,52.4396,52.5229,52.2064,52.2314,57800.0
2011-02-18 10:25:00,62.69,62.8,62.53,62.61,36700.0,52.2147,52.3064,52.0815,52.1481,36700.0
2011-02-18 10:30:00,62.61,62.65,62.44,62.48,62600.0,52.1481,52.1814,52.0065,52.0398,62600.0
2011-02-18 10:35:00,62.47,62.59,62.36,62.57,34100.0,52.0315,52.1314,51.9399,52.1148,34100.0
2011-02-18 10:40:00,62.57,62.66,62.53,62.6,26300.0,52.1148,52.1897,52.0815,52.1398,26300.0
2011-02-18 10:45:00,62.62,62.75,62.62,62.68,18500.0,52.1564,52.2647,52.1564,52.2064,18500.0
2011-02-18 10:50:00,62.67,62.76,62.67,62.73,22400.0,52.1981,52.273,52.1981,52.2481,22400.0
2011-02-18 10:55:00,62.71,62.83,62.66,62.76,28200.0,52.2314,52.3313,52.1897,52.273,28200.0
2011-02-18 11:00:00,62.75,62.78,62.64,62.7,22600.0,52.2647,52.2897,52.1731,52.2231,22600.0
2011-02-18 11:05:00,62.7,62.75,62.64,62.75,30000.0,52.2231,52.2647,52.1731,52.2647,30000.0
2011-02-18 11:10:00,62.74,62.76,62.69,62.69,14100.0,52.2564,52.273,52.2147,52.2147,14100.0
2011-02-18 11:15:00,62.7,62.71,62.48,62.59,30000.0,52.2231,52.2314,52.0398,52.1314,30000.0
2011-02-18 11:20:00,62.59,62.69,62.54,62.62,14100.0,52.1314,52.2147,52.0898,52.1564,14100.0
2011-02-18 11:25:00,62.63,62.65,62.54,62.57,11500.0,52.1648,52.1814,52.0898,52.1148,11500.0
2011-02-18 11:30:00,62.59,62.68,62.59,62.62,13400.0,52.1314,52.2064,52.1314,52.1564,13400.0
2011-02-18 11:35:00,62.63,62.64,62.58,62.63,14200.0,52.1648,52.1731,52.1231,52.1648,14200.0
2011-02-18 11:40:00,62.62,62.62,62.54,62.6,21000.0,52.1564,52.1564,52.0898,52.1398,21000.0
2011-02-18 11:45:00,62.56,62.59,62.5,62.57,24900.0,52.1065,52.1314,52.0565,52.1148,24900.0
2011-02-18 11:50:00,62.55,62.56,62.39,62.41,17200.0,52.0981,52.1065,51.9649,51.9815,17200.0
2011-02-18 11:55:00,62.41,62.52,62.41,62.44,10300.0,51.9815,52.0731,51.9815,52.0065,10300.0
2011-02-18 12:00:00,62.43,62.48,62.38,62.47,11400.0,51.9982,52.0398,51.9565,52.0315,11400.0
2011-02-18 12:05:00,62.47,62.48,62.4,62.4,10800.0,52.0315,52.0398,51.9732,51.9732,10800.0
2011-02-18 12:10:00,62.4,62.42,62.38,62.4,53500.0,51.9732,51.9899,51.9565,51.9732,53500.0
2011-02-18 12:15:00,62.4,62.43,62.35,62.42,27100.0,51.9732,51.9982,51.9315,51.9899,27100.0
2011-02-18 12:20:00,62.41,62.46,62.39,62.42,15200.0,51.9815,52.0232,51.9649,51.9899,15200.0
2011-02-18 12:25:00,62.4,62.48,62.38,62.38,15000.0,51.9732,52.0398,51.9565,51.9565,15000.0
2011-02-18 12:30:00,62.38,62.5,62.37,62.42,29300.0,51.9565,52.0565,51.9482,51.9899,29300.0
2011-02-18 12:35:00,62.41,62.44,62.35,62.43,19100.0,51.9815,52.0065,51.9315,51.9982,19100.0
2011-02-18 12:40:00,62.44,62.56,62.43,62.54,43700.0,52.0065,52.1065,51.9982,52.0898,43700.0
2011-02-18 12:45:00,62.55,62.63,62.55,62.61,8800.0,52.0981,52.1648,52.0981,52.1481,8800.0
2011-02-18 12:50:00,62.61,62.66,62.54,62.57,25000.0,52.1481,52.1897,52.0898,52.1148,25000.0
2011-02-18 12:55:00,62.56,62.56,62.51,62.52,8100.0,52.1065,52.1065,52.0648,52.0731,8100.0
2011-02-18 13:00:00,62.51,62.67,62.43,62.65,41600.0,52.0648,52.1981,51.9982,52.1814,41600.0
2011-02-18 13:05:00,62.64,62.69,62.6,62.6,26300.0,52.1731,52.2147,52.1398,52.1398,26300.0
2011-02-18 13:10:00,62.59,62.64,62.55,62.6,23900.0,52.1314,52.1731,52.0981,52.1398,23900.0
2011-02-18 13:15:00,62.61,62.63,62.56,62.61,15800.0,52.1481,52.1648,52.1065,52.1481,15800.0
2011-02-18 13:20:00,62.61,62.66,62.6,62.62,18500.0,52.1481,52.1897,52.1398,52.1564,18500.0
2011-02-18 13:25:00,62.62,62.75,62.62,62.72,13700.0,52.1564,52.2647,52.1564,52.2397,13700.0
2011-02-18 13:30:00,62.71,62.73,62.68,62.68,33900.0,52.2314,52.2481,52.2064,52.2064,33900.0
2011-02-18 13:35:00,62.7,62.77,62.69,62.75,15700.0,52.2231,52.2814,52.2147,52.2647,15700.0
2011-02-18 13:40:00,62.77,62.8,62.74,62.78,16200.0,52.2814,52.3064,52.2564,52.2897,16200.0
2011-02-18 13:45:00,62.77,62.77,62.68,62.74,23600.0,52.2814,52.2814,52.2064,52.2564,23600.0
2011-02-18 13:50:00,62.74,62.82,62.74,62.8,17100.0,52.2564,52.323,52.2564,52.3064,17100.0
2011-02-18 13:55:00,62.8,62.82,62.77,62.81,20300.0,52.3064,52.323,52.2814,52.3147,20300.0
2011-02-18 14:00:00,62.8,62.8,62.7,62.72,25100.0,52.3064,52.3064,52.2231,52.2397,25100.0
2011-02-18 14:05:00,62.73,62.77,62.68,62.69,25700.0,52.2481,52.2814,52.2064,52.2147,25700.0
2011-02-18 14:10:00,62.69,62.73,62.69,62.73,11900.0,52.2147,52.2481,52.2147,52.2481,11900.0
2011-02-18 14:15:00,62.73,62.74,62.65,62.72,22700.0,52.2481,52.2564,52.1814,52.2397,22700.0
2011-02-18 14:20:00,62.72,62.75,62.66,62.67,17200.0,52.2397,52.2647,52.1897,52.1981,17200.0
2011-02-18 14:25:00,62.68,62.68,62.55,62.57,25500.0,52.2064,52.2064,52.0981,52.1148,25500.0
2011-02-18 14:30:00,62.57,62.68,62.54,62.67,27900.0,52.1148,52.2064,52.0898,52.1981,27900.0
2011-02-18 14:35:00,62.66,62.69,62.58,62.62,40500.0,52.1897,52.2147,52.1231,52.1564,40500.0
2011-02-18 14:40:00,62.62,62.64,62.57,62.61,26700.0,52.1564,52.1731,52.1148,52.1481,26700.0
2011-02-18 14:45:00,62.61,62.69,62.6,62.64,36900.0,52.1481,52.2147,52.1398,52.1731,36900.0
2011-02-18 14:50:00,62.65,62.73,62.65,62.71,24200.0,52.1814,52.2481,52.1814,52.2314,24200.0
2011-02-18 14:55:00,62.71,62.73,62.69,62.71,36700.0,52.2314,52.2481,52.2147,52.2314,36700.0
2011-02-18 15:00:00,62.71,62.73,62.67,62.71,30000.0,52.2314,52.2481,52.1981,52.2314,30000.0
2011-02-18 15:05:00,62.7,62.71,62.67,62.69,25900.0,52.2231,52.2314,52.1981,52.2147,25900.0
2011-02-18 15:10:00,62.7,62.73,62.69,62.69,29600.0,52.2231,52.2481,52.2147,52.2147,29600.0
2011-02-18 15:15:00,62.7,62.72,62.68,62.7,60000.0,52.2231,52.2397,52.2064,52.2231,60000.0
2011-02-18 15:20:00,62.7,62.8,62.69,62.8,56200.0,52.2231,52.3064,52.2147,52.3064,56200.0
2011-02-18 15:25:00,62.79,62.81,62.72,62.75,43500.0,52.298,52.3147,52.2397,52.2647,43500.0
2011-02-18 15:30:00,62.74,62.82,62.72,62.74,74400.0,52.2564,52.323,52.2397,52.2564,74400.0
2011-02-18 15:35:00,62.74,62.84,62.74,62.81,48200.0,52.2564,52.3397,52.2564,52.3147,48200.0
2011-02-18 15:40:00,62.81,62.97,62.8,62.96,80100.0,52.3147,52.4479,52.3064,52.4396,80100.0
2011-02-18 15:45:00,62.96,63.04,62.9,62.9,89000.0,52.4396,52.5063,52.3896,52.3896,89000.0
2011-02-18 15:50:00,62.9,62.96,62.88,62.95,89200.0,52.3896,52.4396,52.373,52.4313,89200.0
2011-02-18 15:55:00,62.95,63.01,62.94,63.01,135800.0,52.4313,52.4813,52.423,52.4813,135800.0
2011-02-22 09:30:00,62.32,62.49,62.25,62.29,44100.0,51.9066,52.0482,51.8483,51.8816,44100.0
2011-02-22 09:35:00,62.28,62.28,62.03,62.09,22500.0,51.8732,51.8732,51.665,51.715,22500.0
2011-02-22 09:40:00,62.09,62.11,61.86,61.88,28400.0,51.715,51.7317,51.5234,51.5401,28400.0
2011-02-22 09:45:00,61.88,62.24,61.82,62.24,28800.0,51.5401,51.8399,51.4901,51.8399,28800.0
2011-02-22 09:50:00,62.23,62.49,62.23,62.42,30200.0,51.8316,52.0482,51.8316,51.9899,30200.0
2011-02-22 09:55:00,62.41,62.49,62.36,62.49,20600.0,51.9815,52.0482,51.9399,52.0482,20600.0
2011-02-22 10:00:00,62.48,62.49,62.34,62.4,32900.0,52.0398,52.0482,51.9232,51.9732,32900.0
2011-02-22 10:05:00,62.4,62.45,62.32,62.45,21000.0,51.9732,52.0148,51.9066,52.0148,21000.0
2011-02-22 10:10:00,62.45,62.49,62.33,62.35,15700.0,52.0148,52.0482,51.9149,51.9315,15700.0
2011-02-22 10:15:00,62.35,62.5,62.35,62.49,30900.0,51.9315,52.0565,51.9315,52.0482,30900.0
2011-02-22 10:20:00,62.46,62.63,62.46,62.6,40500.0,52.0232,52.1648,52.0232,52.1398,40500.0
2011-02-22 10:25:00,62.58,62.67,62.52,62.59,14300.0,52.1231,52.1981,52.0731,52.1314,14300.0
2011-02-22 10:30:00,62.58,62.66,62.52,62.55,17700.0,52.1231,52.1897,52.0731,52.0981,17700.0
2011-02-22 10:35:00,62.55,62.66,62.53,62.66,17000.0,52.0981,52.1897,52.0815,52.1897,17000.0
2011-02-22 10:40:00,62.66,62.79,62.6,62.76,38300.0,52.1897,52.298,52.1398,52.273,38300.0
2011-02-22 10:45:00,62.75,62.84,62.75,62.8,32500.0,52.2647,52.3397,52.2647,52.3064,32500.0
2011-02-22 10:50:00,62.79,62.85,62.74,62.82,22500.0,52.298,52.348,52.2564,52.323,22500.0
2011-02-22 10:55:00,62.81,62.84,62.76,62.81,27400.0,52.3147,52.3397,52.273,52.3147,27400.0
2011-02-22 11:00:00,62.81,62.82,62.69,62.77,38500.0,52.3147,52.323,52.2147,52.2814,38500.0
2011-02-22 11:05:00,62.77,62.81,62.75,62.79,40400.0,52.2814,52.3147,52.2647,52.298,40400.0
2011-02-22 11:10:00,62.79,62.8,62.75,62.75,46800.0,52.298,52.3064,52.2647,52.2647,46800.0
2011-02-22 11:15:00,62.76,62.8,62.67,62.68,51300.0,52.273,52.3064,52.1981,52.2064,51300.0
2011-02-22 11:20:00,62.68,62.73,62.61,62.62,22300.0,52.2064,52.2481,52.1481,52.1564,22300.0
2011-02-22 11:25:00,62.61,62.67,62.61,62.65,17700.0,52.1481,52.1981,52.1481,52.1814,17700.0
2011-02-22 11:30:00,62.64,62.65,62.53,62.62,49800.0,52.1731,52.1814,52.0815,52.1564,49800.0
2011-02-22 11:35:00,62.63,62.64,62.5,62.54,16300.0,52.1648,52.1731,52.0565,52.0898,16300.0
2011-02-22 11:40:00,62.53,62.61,62.5,62.59,48000.0,52.0815,52.1481,52.0565,52.1314,48000.0
2011-02-22 11:45:00,62.58,62.59,62.49,62.57,23300.0,52.1231,52.1314,52.0482,52.1148,23300.0
2011-02-22 11:50:00,62.57,62.59,62.48,62.54,51300.0,52.1148,52.1314,52.0398,52.0898,51300.0
2011-02-22 11:55:00,62.55,62.63,62.55,62.59,11900.0,52.0981,52.1648,52.0981,52.1314,11900.0
2011-02-22 12:00:00,62.59,62.6,62.43,62.52,12900.0,52.1314,52.1398,51.9982,52.0731,12900.0
2011-02-22 12:05:00,62.5,62.53,62.45,62.48,9300.0,52.0565,52.0815,52.0148,52.0398,9300.0
2011-02-22 12:10:00,62.49,62.49,62.34,62.35,15200.0,52.0482,52.0482,51.9232,51.9315,15200.0
2011-02-22 12:15:00,62.31,62.38,62.28,62.37,12800.0,51.8982,51.9565,51.8732,51.9482,12800.0
2011-02-22 12:20:00,62.36,62.36,62.22,62.24,14200.0,51.9399,51.9399,51.8233,51.8399,14200.0
2011-02-22 12:25:00,62.25,62.31,62.25,62.3,21000.0,51.8483,51.8982,51.8483,51.8899,21000.0
2011-02-22 12:30:00,62.31,62.31,62.21,62.23,12000.0,51.8982,51.8982,51.8149,51.8316,12000.0
2011-02-22 12:35:00,62.23,62.23,62.17,62.18,14700.0,51.8316,51.8316,51.7816,51.79,14700.0
2011-02-22 12:40:00,62.17,62.19,62.01,62.04,22700.0,51.7816,51.7983,51.6484,51.6733,22700.0
2011-02-22 12:45:00,62.03,62.09,61.96,62.03,20800.0,51.665,51.715,51.6067,51.665,20800.0
2011-02-22 12:50:00,62.01,62.03,61.95,62.03,20800.0,51.6484,51.665,51.5984,51.665,20800.0
2011-02-22 12:55:00,62.03,62.03,61.93,62.0,15400.0,51.665,51.665,51.5817,51.64,15400.0
2011-02-22 13:00:00,62.0,62.02,61.95,62.01,19800.0,51.64,51.6567,51.5984,51.6484,19800.0
2011-02-22 13:05:00,62.01,62.06,61.99,62.04,13700.0,51.6484,51.69,51.6317,51.6733,13700.0
2011-02-22 13:10:00,62.05,62.07,61.99,61.99,16200.0,51.6817,51.6983,51.6317,51.6317,16200.0
2011-02-22 13:15:00,62.0,62.04,61.93,62.03,20500.0,51.64,51.6733,51.5817,51.665,20500.0
2011-02-22 13:20:00,62.02,62.02,61.82,61.82,17200.0,51.6567,51.6567,51.4901,51.4901,17200.0
2011-02-22 13:25:00,61.83,61.9,61.83,61.86,17600.0,51.4984,51.5567,51.4984,51.5234,17600.0
2011-02-22 13:30:00,61.87,61.87,61.75,61.79,25300.0,51.5318,51.5318,51.4318,51.4651,25300.0
2011-02-22 13:35:00,61.79,61.87,61.79,61.86,16900.0,51.4651,51.5318,51.4651,51.5234,16900.0
2011-02-22 13:40:00,61.85,61.85,61.69,61.71,17400.0,51.5151,51.5151,51.3818,51.3985,17400.0
2011-02-22 13:45:00,61.71,61.71,61.6,61.65,30600.0,51.3985,51.3985,51.3069,51.3485,30600.0
2011-02-22 13:50:00,61.66,61.79,61.66,61.78,23200.0,51.3568,51.4651,51.3568,51.4568,23200.0
2011-02-22 13:55:00,61.78,61.78,61.65,61.68,13700.0,51.4568,51.4568,51.3485,51.3735,13700.0
2011-02-22 14:00:00,61.68,61.71,61.66,61.66,16500.0,51.3735,51.3985,51.3568,51.3568,16500.0
2011-02-22 14:05:00,61.66,61.7,61.61,61.67,25600.0,51.3568,51.3902,51.3152,51.3652,25600.0
2011-02-22 14:10:00,61.67,61.71,61.61,61.65,11700.0,51.3652,51.3985,51.3152,51.3485,11700.0
2011-02-22 14:15:00,61.66,61.69,61.64,61.64,9700.0,51.3568,51.3818,51.3402,51.3402,9700.0
2011-02-22 14:20:00,61.64,61.66,61.57,61.66,15700.0,51.3402,51.3568,51.2819,51.3568,15700.0
2011-02-22 14:25:00,61.66,61.77,61.63,61.75,18100.0,51.3568,51.4485,51.3319,51.4318,18100.0
2011-02-22 14:30:00,61.75,61.83,61.73,61.78,18100.0,51.4318,51.4984,51.4151,51.4568,18100.0
2011-02-22 14:35:00,61.78,61.82,61.71,61.72,14100.0,51.4568,51.4901,51.3985,51.4068,14100.0
2011-02-22 14:40:00,61.72,61.83,61.68,61.82,30400.0,51.4068,51.4984,51.3735,51.4901,30400.0
2011-02-22 14:45:00,61.83,61.88,61.8,61.83,16400.0,51.4984,51.5401,51.4734,51.4984,16400.0
2011-02-22 14:50:00,61.82,61.9,61.81,61.82,16700.0,51.4901,51.5567,51.4818,51.4901,16700.0
2011-02-22 14:55:00,61.82,61.89,61.82,61.85,31400.0,51.4901,51.5484,51.4901,51.5151,31400.0
2011-02-22 15:00:00,61.85,61.89,61.84,61.87,23300.0,51.5151,51.5484,51.5068,51.5318,23300.0
2011-02-22 15:05:00,61.87,61.88,61.8,61.83,37900.0,51.5318,51.5401,51.4734,51.4984,37900.0
2011-02-22 15:10:00,61.83,61.83,61.75,61.82,38500.0,51.4984,51.4984,51.4318,51.4901,38500.0
2011-02-22 15:15:00,61.82,61.86,61.77,61.8,27900.0,51.4901,51.5234,51.4485,51.4734,27900.0
2011-02-22 15:20:00,61.8,61.83,61.79,61.82,35400.0,51.4734,51.4984,51.4651,51.4901,35400.0
2011-02-22 15:25:00,61.81,61.83,61.79,61.83,39000.0,51.4818,51.4984,51.4651,51.4984,39000.0
2011-02-22 15:30:00,61.83,61.84,61.79,61.82,38000.0,51.4984,51.5068,51.4651,51.4901,38000.0
2011-02-22 15:35:00,61.81,61.85,61.78,61.81,52700.0,51.4818,51.5151,51.4568,51.4818,52700.0
2011-02-22 15:40:00,61.81,61.89,61.8,61.81,42000.0,51.4818,51.5484,51.4734,51.4818,42000.0
2011-02-22 15:45:00,61.81,61.9,61.79,61.86,82200.0,51.4818,51.5567,51.4651,51.5234,82200.0
2011-02-22 15:50:00,61.86,61.95,61.84,61.93,71400.0,51.5234,51.5984,51.5068,51.5817,71400.0
2011-02-22 15:55:00,61.93,61.95,61.86,61.93,73900.0,51.5817,51.5984,51.5234,51.5817,73900.0
2011-02-23 09:30:00,62.59,62.71,62.55,62.71,78900.0,52.1314,52.2314,52.0981,52.2314,78900.0
2011-02-23 09:35:00,62.64,62.83,62.64,62.64,60200.0,52.1731,52.3313,52.1731,52.1731,60200.0
2011-02-23 09:40:00,62.64,62.69,62.51,62.54,32400.0,52.1731,52.2147,52.0648,52.0898,32400.0
2011-02-23 09:45:00,62.51,62.51,62.22,62.23,36600.0,52.0648,52.0648,51.8233,51.8316,36600.0
2011-02-23 09:50:00,62.2,62.25,62.12,62.17,61800.0,51.8066,51.8483,51.74,51.7816,61800.0
2011-02-23 09:55:00,62.17,62.23,62.03,62.15,19700.0,51.7816,51.8316,51.665,51.765,19700.0
2011-02-23 10:00:00,62.16,62.25,62.08,62.13,14700.0,51.7733,51.8483,51.7067,51.7483,14700.0
2011-02-23 10:05:00,62.14,62.18,62.0,62.09,28700.0,51.7566,51.79,51.64,51.715,28700.0
2011-02-23 10:10:00,62.09,62.22,62.0,62.21,27200.0,51.715,51.8233,51.64,51.8149,27200.0
2011-02-23 10:15:00,62.21,62.34,62.21,62.3,58600.0,51.8149,51.9232,51.8149,51.8899,58600.0
2011-02-23 10:20:00,62.3,62.56,62.29,62.43,50600.0,51.8899,52.1065,51.8816,51.9982,50600.0
2011-02-23 10:25:00,62.42,62.42,62.29,62.32,17700.0,51.9899,51.9899,51.8816,51.9066,17700.0
2011-02-23 10:30:00,62.34,62.43,62.26,62.26,76800.0,51.9232,51.9982,51.8566,51.8566,76800.0
2011-02-23 10:35:00,62.23,62.33,62.23,62.27,27800.0,51.8316,51.9149,51.8316,51.8649,27800.0
2011-02-23 10:40:00,62.27,62.28,62.0,62.04,27300.0,51.8649,51.8732,51.64,51.6733,27300.0
2011-02-23 10:45:00,62.06,62.13,62.06,62.13,13900.0,51.69,51.7483,51.69,51.7483,13900.0
2011-02-23 10:50:00,62.12,62.26,62.11,62.22,24400.0,51.74,51.8566,51.7317,51.8233,24400.0
2011-02-23 10:55:00,62.18,62.25,62.14,62.19,15500.0,51.79,51.8483,51.7566,51.7983,15500.0
2011-02-23 11:00:00,62.18,62.19,62.02,62.03,20200.0,51.79,51.7983,51.6567,51.665,20200.0
2011-02-23 11:05:00,62.04,62.1,62.01,62.07,28900.0,51.6733,51.7233,51.6484,51.6983,28900.0
2011-02-23 11:10:00,62.07,62.08,61.9,61.91,25600.0,51.6983,51.7067,51.5567,51.5651,25600.0
2011-02-23 11:15:00,61.91,61.98,61.83,61.86,35800.0,51.5651,51.6234,51.4984,51.5234,35800.0
2011-02-23 11:20:00,61.86,61.99,61.84,61.99,35100.0,51.5234,51.6317,51.5068,51.6317,35100.0
2011-02-23 11:25:00,62.0,62.02,61.89,61.96,47400.0,51.64,51.6567,51.5484,51.6067,47400.0
2011-02-23 11:30:00,61.97,62.06,61.95,62.04,56700.0,51.615,51.69,51.5984,51.6733,56700.0
2011-02-23 11:35:00,62.04,62.05,61.92,61.92,52300.0,51.6733,51.6817,51.5734,51.5734,52300.0
2011-02-23 11:40:00,61.91,61.94,61.84,61.92,29100.0,51.5651,51.5901,51.5068,51.5734,29100.0
2011-02-23 11:45:00,61.91,61.91,61.69,61.7,30200.0,51.5651,51.5651,51.3818,51.3902,30200.0
2011-02-23 11:50:00,61.71,61.75,61.65,61.7,51400.0,51.3985,51.4318,51.3485,51.3902,51400.0
2011-02-23 11:55:00,61.73,61.78,61.64,61.75,28800.0,51.4151,51.4568,51.3402,51.4318,28800.0
2011-02-23 12:00:00,61.76,61.76,61.63,61.63,48300.0,51.4401,51.4401,51.3319,51.3319,48300.0
2011-02-23 12:05:00,61.64,61.66,61.54,61.56,36800.0,51.3402,51.3568,51.2569,51.2736,36800.0
2011-02-23 12:10:00,61.57,61.65,61.55,61.62,30800.0,51.2819,51.3485,51.2652,51.3235,30800.0
2011-02-23 12:15:00,61.6,61.68,61.59,61.67,22500.0,51.3069,51.3735,51.2985,51.3652,22500.0
2011-02-23 12:20:00,61.66,61.76,61.64,61.75,58400.0,51.3568,51.4401,51.3402,51.4318,58400.0
2011-02-23 12:25:00,61.75,61.88,61.73,61.84,26800.0,51.4318,51.5401,51.4151,51.5068,26800.0
2011-02-23 12:30:00,61.83,61.83,61.74,61.74,15100.0,51.4984,51.4984,51.4235,51.4235,15100.0
2011-02-23 12:35:00,61.74,61.74,61.65,61.65,26300.0,51.4235,51.4235,51.3485,51.3485,26300.0
2011-02-23 12:40:00,61.65,61.66,61.58,61.59,16300.0,51.3485,51.3568,51.2902,51.2985,16300.0
2011-02-23 12:45:00,61.59,61.6,61.52,61.53,31300.0,51.2985,51.3069,51.2402,51.2486,31300.0
2011-02-23 12:50:00,61.53,61.54,61.46,61.48,14000.0,51.2486,51.2569,51.1903,51.2069,14000.0
2011-02-23 12:55:00,61.48,61.64,61.48,61.58,17600.0,51.2069,51.3402,51.2069,51.2902,17600.0
2011-02-23 13:00:00,61.59,61.61,61.52,61.59,16800.0,51.2985,51.3152,51.2402,51.2985,16800.0
2011-02-23 13:05:00,61.6,61.67,61.59,61.63,25800.0,51.3069,51.3652,51.2985,51.3319,25800.0
2011-02-23 13:10:00,61.63,61.72,61.63,61.71,19300.0,51.3319,51.4068,51.3319,51.3985,19300.0
2011-02-23 13:15:00,61.7,61.7,61.52,61.53,12200.0,51.3902,51.3902,51.2402,51.2486,12200.0
2011-02-23 13:20:00,61.54,61.67,61.52,61.67,17800.0,51.2569,51.3652,51.2402,51.3652,17800.0
2011-02-23 13:25:00,61.65,61.77,61.65,61.77,17300.0,51.3485,51.4485,51.3485,51.4485,17300.0
2011-02-23 13:30:00,61.76,61.76,61.65,61.68,11100.0,51.4401,51.4401,51.3485,51.3735,11100.0
2011-02-23 13:35:00,61.68,61.8,61.68,61.78,13900.0,51.3735,51.4734,51.3735,51.4568,13900.0
2011-02-23 13:40:00,61.77,61.8,61.69,61.77,34900.0,51.4485,51.4734,51.3818,51.4485,34900.0
2011-02-23 13:45:00,61.79,61.88,61.68,61.69,22300.0,51.4651,51.5401,51.3735,51.3818,22300.0
2011-02-23 13:50:00,61.69,61.84,61.68,61.84,14700.0,51.3818,51.5068,51.3735,51.5068,14700.0
2011-02-23 13:55:00,61.86,61.9,61.77,61.83,25100.0,51.5234,51.5567,51.4485,51.4984,25100.0
2011-02-23 14:00:00,61.84,61.98,61.82,61.96,23500.0,51.5068,51.6234,51.4901,51.6067,23500.0
2011-02-23 14:05:00,61.96,62.0,61.93,61.98,20900.0,51.6067,51.64,51.5817,51.6234,20900.0
2011-02-23 14:10:00,61.98,62.0,61.9,61.95,21800.0,51.6234,51.64,51.5567,51.5984,21800.0
2011-02-23 14:15:00,61.95,61.98,61.89,61.95,24500.0,51.5984,51.6234,51.5484,51.5984,24500.0
2011-02-23 14:20:00,61.94,61.97,61.82,61.84,76000.0,51.5901,51.615,51.4901,51.5068,76000.0
2011-02-23 14:25:00,61.86,61.86,61.76,61.76,19300.0,51.5234,51.5234,51.4401,51.4401,19300.0
2011-02-23 14:30:00,61.77,61.86,61.77,61.79,37400.0,51.4485,51.5234,51.4485,51.4651,37400.0
2011-02-23 14:35:00,61.79,61.83,61.7,61.71,24600.0,51.4651,51.4984,51.3902,51.3985,24600.0
2011-02-23 14:40:00,61.7,61.73,61.63,61.65,33200.0,51.3902,51.4151,51.3319,51.3485,33200.0
2011-02-23 14:45:00,61.65,61.65,61.53,61.57,18400.0,51.3485,51.3485,51.2486,51.2819,18400.0
2011-02-23 14:50:00,61.56,61.73,61.56,61.71,27900.0,51.2736,51.4151,51.2736,51.3985,27900.0
2011-02-23 14:55:00,61.71,61.85,61.7,61.85,38500.0,51.3985,51.5151,51.3902,51.5151,38500.0
2011-02-23 15:00:00,61.84,61.99,61.83,61.96,59600.0,51.5068,51.6317,51.4984,51.6067,59600.0
2011-02-23 15:05:00,61.95,62.0,61.89,61.91,28200.0,51.5984,51.64,51.5484,51.5651,28200.0
2011-02-23 15:10:00,61.91,61.94,61.86,61.86,28900.0,51.5651,51.5901,51.5234,51.5234,28900.0
2011-02-23 15:15:00,61.85,61.9,61.81,61.87,22800.0,51.5151,51.5567,51.4818,51.5318,22800.0
2011-02-23 15:20:00,61.88,61.99,61.88,61.95,19300.0,51.5401,51.6317,51.5401,51.5984,19300.0
2011-02-23 15:25:00,61.97,61.98,61.92,61.95,31900.0,51.615,51.6234,51.5734,51.5984,31900.0
2011-02-23 15:30:00,61.94,61.95,61.89,61.93,79900.0,51.5901,51.5984,51.5484,51.5817,79900.0
2011-02-23 15:35:00,61.94,61.97,61.84,61.96,64300.0,51.5901,51.615,51.5068,51.6067,64300.0
2011-02-23 15:40:00,61.95,61.96,61.83,61.83,60300.0,51.5984,51.6067,51.4984,51.4984,60300.0
2011-02-23 15:45:00,61.83,61.84,61.67,61.82,103400.0,51.4984,51.5068,51.3652,51.4901,103400.0
2011-02-23 15:50:00,61.81,61.84,61.73,61.77,116400.0,51.4818,51.5068,51.4151,51.4485,116400.0
2011-02-23 15:55:00,61.77,61.86,61.68,61.77,158200.0,51.4485,51.5234,51.3735,51.4485,158200.0
2011-02-24 09:30:00,61.61,61.77,61.55,61.68,32800.0,51.3152,51.4485,51.2652,51.3735,32800.0
2011-02-24 09:35:00,61.69,62.08,61.69,62.03,20900.0,51.3818,51.7067,51.3818,51.665,20900.0
2011-02-24 09:40:00,62.05,62.21,61.98,62.18,17300.0,51.6817,51.8149,51.6234,51.79,17300.0
2011-02-24 09:45:00,62.18,62.26,61.93,62.08,22900.0,51.79,51.8566,51.5817,51.7067,22900.0
2011-02-24 09:50:00,62.05,62.3,62.04,62.27,27200.0,51.6817,51.8899,51.6733,51.8649,27200.0
2011-02-24 09:55:00,62.27,62.38,62.15,62.31,30900.0,51.8649,51.9565,51.765,51.8982,30900.0
2011-02-24 10:00:00,62.29,62.43,62.25,62.34,35200.0,51.8816,51.9982,51.8483,51.9232,35200.0
2011-02-24 10:05:00,62.36,62.55,62.29,62.53,34100.0,51.9399,52.0981,51.8816,52.0815,34100.0
2011-02-24 10:10:00,62.5,62.54,62.38,62.5,55400.0,52.0565,52.0898,51.9565,52.0565,55400.0
2011-02-24 10:15:00,62.5,62.67,62.36,62.59,48300.0,52.0565,52.1981,51.9399,52.1314,48300.0
2011-02-24 10:20:00,62.6,62.82,62.58,62.75,44000.0,52.1398,52.323,52.1231,52.2647,44000.0
2011-02-24 10:25:00,62.75,62.81,62.6,62.63,29500.0,52.2647,52.3147,52.1398,52.1648,29500.0
2011-02-24 10:30:00,62.64,62.65,62.48,62.48,64900.0,52.1731,52.1814,52.0398,52.0398,64900.0
2011-02-24 10:35:00,62.46,62.49,62.31,62.31,27800.0,52.0232,52.0482,51.8982,51.8982,27800.0
2011-02-24 10:40:00,62.31,62.32,62.12,62.15,44400.0,51.8982,51.9066,51.74,51.765,44400.0
2011-02-24 10:45:00,62.16,62.18,62.04,62.1,22500.0,51.7733,51.79,51.6733,51.7233,22500.0
2011-02-24 10:50:00,62.1,62.14,61.99,62.09,23000.0,51.7233,51.7566,51.6317,51.715,23000.0
2011-02-24 10:55:00,62.06,62.12,61.98,62.0,47800.0,51.69,51.74,51.6234,51.64,47800.0
2011-02-24 11:00:00,61.99,62.17,61.99,62.12,30800.0,51.6317,51.7816,51.6317,51.74,30800.0
2011-02-24 11:05:00,62.12,62.17,62.09,62.14,20900.0,51.74,51.7816,51.715,51.7566,20900.0
2011-02-24 11:10:00,62.13,62.15,61.97,62.03,21800.0,51.7483,51.765,51.615,51.665,21800.0
2011-02-24 11:15:00,62.01,62.03,61.94,61.99,46300.0,51.6484,51.665,51.5901,51.6317,46300.0
2011-02-24 11:20:00,62.0,62.01,61.88,61.88,27300.0,51.64,51.6484,51.5401,51.5401,27300.0
2011-02-24 11:25:00,61.89,62.0,61.89,61.96,22800.0,51.5484,51.64,51.5484,51.6067,22800.0
2011-02-24 11:30:00,61.98,62.0,61.93,61.93,17500.0,51.6234,51.64,51.5817,51.5817,17500.0
2011-02-24 11:35:00,61.93,61.93,61.75,61.81,23200.0,51.5817,51.5817,51.4318,51.4818,23200.0
2011-02-24 11:40:00,61.81,61.84,61.74,61.76,12800.0,51.4818,51.5068,51.4235,51.4401,12800.0
2011-02-24 11:45:00,61.77,61.77,61.56,61.58,26000.0,51.4485,51.4485,51.2736,51.2902,26000.0
2011-02-24 11:50:00,61.58,61.74,61.55,61.74,20100.0,51.2902,51.4235,51.2652,51.4235,20100.0
2011-02-24 11:55:00,61.72,61.73,61.67,61.68,12000.0,51.4068,51.4151,51.3652,51.3735,12000.0
2011-02-24 12:00:00,61.66,61.69,61.5,61.59,23700.0,51.3568,51.3818,51.2236,51.2985,23700.0
2011-02-24 12:05:00,61.58,61.59,61.48,61.53,25900.0,51.2902,51.2985,51.2069,51.2486,25900.0
2011-02-24 12:10:00,61.54,61.71,61.54,61.65,11900.0,51.2569,51.3985,51.2569,51.3485,11900.0
2011-02-24 12:15:00,61.67,61.8,61.67,61.79,9500.0,51.3652,51.4734,51.3652,51.4651,9500.0
2011-02-24 12:20:00,61.8,61.8,61.75,61.75,4200.0,51.4734,51.4734,51.4318,51.4318,4200.0
2011-02-24 12:25:00,61.76,61.76,61.58,61.58,6700.0,51.4401,51.4401,51.2902,51.2902,6700.0
2011-02-24 12:30:00,61.6,61.68,61.6,61.64,15300.0,51.3069,51.3735,51.3069,51.3402,15300.0
2011-02-24 12:35:00,61.65,61.67,61.55,61.59,27800.0,51.3485,51.3652,51.2652,51.2985,27800.0
2011-02-24 12:40:00,61.59,61.63,61.52,61.53,14800.0,51.2985,51.3319,51.2402,51.2486,14800.0
2011-02-24 12:45:00,61.53,61.59,61.48,61.55,14600.0,51.2486,51.2985,51.2069,51.2652,14600.0
2011-02-24 12:50:00,61.54,61.61,61.54,61.6,8400.0,51.2569,51.3152,51.2569,51.3069,8400.0
2011-02-24 12:55:00,61.6,61.72,61.6,61.64,13300.0,51.3069,51.4068,51.3069,51.3402,13300.0
2011-02-24 13:00:00,61.64,61.68,61.58,61.67,11700.0,51.3402,51.3735,51.2902,51.3652,11700.0
2011-02-24 13:05:00,61.69,61.7,61.52,61.52,31500.0,51.3818,51.3902,51.2402,51.2402,31500.0
2011-02-24 13:10:00,61.53,61.58,61.51,61.53,23800.0,51.2486,51.2902,51.2319,51.2486,23800.0
2011-02-24 13:15:00,61.53,61.65,61.5,61.57,15200.0,51.2486,51.3485,51.2236,51.2819,15200.0
2011-02-24 13:20:00,61.57,61.59,61.48,61.48,10800.0,51.2819,51.2985,51.2069,51.2069,10800.0
2011-02-24 13:25:00,61.48,61.48,61.35,61.43,28200.0,51.2069,51.2069,51.0986,51.1653,28200.0
2011-02-24 13:30:00,61.42,61.47,61.42,61.46,12100.0,51.1569,51.1986,51.1569,51.1903,12100.0
2011-02-24 13:35:00,61.46,61.55,61.44,61.55,11200.0,51.1903,51.2652,51.1736,51.2652,11200.0
2011-02-24 13:40:00,61.55,61.58,61.34,61.37,25400.0,51.2652,51.2902,51.0903,51.1153,25400.0
2011-02-24 13:45:00,61.37,61.41,61.28,61.33,19700.0,51.1153,51.1486,51.0403,51.082,19700.0
2011-02-24 13:50:00,61.33,61.33,61.22,61.27,11000.0,51.082,51.082,50.9904,51.032,11000.0
2011-02-24 13:55:00,61.22,61.26,61.13,61.25,20000.0,50.9904,51.0237,50.9154,51.0154,20000.0
2011-02-24 14:00:00,61.26,61.42,61.26,61.39,15600.0,51.0237,51.1569,51.0237,51.132,15600.0
2011-02-24 14:05:00,61.43,61.45,61.33,61.42,9900.0,51.1653,51.1819,51.082,51.1569,9900.0
2011-02-24 14:10:00,61.42,61.58,61.41,61.5,24800.0,51.1569,51.2902,51.1486,51.2236,24800.0
2011-02-24 14:15:00,61.52,61.54,61.45,61.49,41800.0,51.2402,51.2569,51.1819,51.2152,41800.0
2011-02-24 14:20:00,61.5,61.52,61.43,61.5,29800.0,51.2236,51.2402,51.1653,51.2236,29800.0
2011-02-24 14:25:00,61.49,61.58,61.48,61.48,32900.0,51.2152,51.2902,51.2069,51.2069,32900.0
2011-02-24 14:30:00,61.48,61.6,61.44,61.6,22400.0,51.2069,51.3069,51.1736,51.3069,22400.0
2011-02-24 14:35:00,61.61,61.61,61.54,61.61,9400.0,51.3152,51.3152,51.2569,51.3152,9400.0
2011-02-24 14:40:00,61.63,61.63,61.5,61.51,13400.0,51.3319,51.3319,51.2236,51.2319,13400.0
2011-02-24 14:45:00,61.51,61.52,61.4,61.47,46100.0,51.2319,51.2402,51.1403,51.1986,46100.0
2011-02-24 14:50:00,61.46,61.48,61.4,61.46,23300.0,51.1903,51.2069,51.1403,51.1903,23300.0
2011-02-24 14:55:00,61.47,61.51,61.45,61.5,32600.0,51.1986,51.2319,51.1819,51.2236,32600.0
2011-02-24 15:00:00,61.49,61.52,61.44,61.47,43500.0,51.2152,51.2402,51.1736,51.1986,43500.0
2011-02-24 15:05:00,61.47,61.68,61.45,61.67,34900.0,51.1986,51.3735,51.1819,51.3652,34900.0
2011-02-24 15:10:00,61.67,61.74,61.59,61.73,26000.0,51.3652,51.4235,51.2985,51.4151,26000.0
2011-02-24 15:15:00,61.73,61.76,61.68,61.68,17200.0,51.4151,51.4401,51.3735,51.3735,17200.0
2011-02-24 15:20:00,61.68,61.79,61.64,61.77,20900.0,51.3735,51.4651,51.3402,51.4485,20900.0
2011-02-24 15:25:00,61.77,61.79,61.71,61.71,16100.0,51.4485,51.4651,51.3985,51.3985,16100.0
2011-02-24 15:30:00,61.71,61.83,61.71,61.79,27300.0,51.3985,51.4984,51.3985,51.4651,27300.0
2011-02-24 15:35:00,61.8,61.83,61.73,61.73,21600.0,51.4734,51.4984,51.4151,51.4151,21600.0
2011-02-24 15:40:00,61.75,61.75,61.68,61.68,52900.0,51.4318,51.4318,51.3735,51.3735,52900.0
2011-02-24 15:45:00,61.68,61.69,61.59,61.6,75700.0,51.3735,51.3818,51.2985,51.3069,75700.0
2011-02-24 15:50:00,61.59,61.65,61.56,61.64,62800.0,51.2985,51.3485,51.2736,51.3402,62800.0
2011-02-24 15:55:00,61.64,61.66,61.52,61.57,130500.0,51.3402,51.3568,51.2402,51.2819,130500.0
2011-02-25 09:30:00,61.55,61.64,61.51,61.58,35000.0,51.2652,51.3402,51.2319,51.2902,35000.0
2011-02-25 09:35:00,61.6,61.99,61.6,61.94,37300.0,51.3069,51.6317,51.3069,51.5901,37300.0
2011-02-25 09:40:00,61.95,62.02,61.71,61.71,13800.0,51.5984,51.6567,51.3985,51.3985,13800.0
2011-02-25 09:45:00,61.71,61.9,61.59,61.76,29600.0,51.3985,51.5567,51.2985,51.4401,29600.0
2011-02-25 09:50:00,61.76,61.95,61.73,61.9,15200.0,51.4401,51.5984,51.4151,51.5567,15200.0
2011-02-25 09:55:00,61.9,62.07,61.9,62.01,12000.0,51.5567,51.6983,51.5567,51.6484,12000.0
2011-02-25 10:00:00,61.97,62.17,61.91,62.09,19600.0,51.615,51.7816,51.5651,51.715,19600.0
2011-02-25 10:05:00,62.1,62.19,62.07,62.15,13400.0,51.7233,51.7983,51.6983,51.765,13400.0
2011-02-25 10:10:00,62.12,62.34,62.12,62.31,26300.0,51.74,51.9232,51.74,51.8982,26300.0
2011-02-25 10:15:00,62.31,62.35,62.18,62.18,14200.0,51.8982,51.9315,51.79,51.79,14200.0
2011-02-25 10:20:00,62.18,62.23,62.12,62.23,10800.0,51.79,51.8316,51.74,51.8316,10800.0
2011-02-25 10:25:00,62.23,62.24,62.13,62.14,11500.0,51.8316,51.8399,51.7483,51.7566,11500.0
2011-02-25 10:30:00,62.14,62.21,62.13,62.14,35700.0,51.7566,51.8149,51.7483,51.7566,35700.0
2011-02-25 10:35:00,62.15,62.23,62.14,62.23,17700.0,51.765,51.8316,51.7566,51.8316,17700.0
2011-02-25 10:40:00,62.24,62.29,62.23,62.29,11400.0,51.8399,51.8816,51.8316,51.8816,11400.0
2011-02-25 10:45:00,62.28,62.32,62.26,62.3,8700.0,51.8732,51.9066,51.8566,51.8899,8700.0
2011-02-25 10:50:00,62.27,62.32,62.22,62.24,13100.0,51.8649,51.9066,51.8233,51.8399,13100.0
2011-02-25 10:55:00,62.24,62.3,62.22,62.25,9200.0,51.8399,51.8899,51.8233,51.8483,9200.0
2011-02-25 11:00:00,62.25,62.29,62.19,62.24,13400.0,51.8483,51.8816,51.7983,51.8399,13400.0
2011-02-25 11:05:00,62.23,62.25,62.19,62.22,9700.0,51.8316,51.8483,51.7983,51.8233,9700.0
2011-02-25 11:10:00,62.22,62.27,62.21,62.26,13600.0,51.8233,51.8649,51.8149,51.8566,13600.0
2011-02-25 11:15:00,62.25,62.31,62.25,62.29,9200.0,51.8483,51.8982,51.8483,51.8816,9200.0
2011-02-25 11:20:00,62.29,62.3,62.25,62.28,9200.0,51.8816,51.8899,51.8483,51.8732,9200.0
2011-02-25 11:25:00,62.27,62.29,62.17,62.23,13400.0,51.8649,51.8816,51.7816,51.8316,13400.0
2011-02-25 11:30:00,62.22,62.33,62.22,62.32,13300.0,51.8233,51.9149,51.8233,51.9066,13300.0
2011-02-25 11:35:00,62.28,62.38,62.28,62.37,11300.0,51.8732,51.9565,51.8732,51.9482,11300.0
2011-02-25 11:40:00,62.39,62.39,62.2,62.23,10600.0,51.9649,51.9649,51.8066,51.8316,10600.0
2011-02-25 11:45:00,62.23,62.27,62.19,62.25,7800.0,51.8316,51.8649,51.7983,51.8483,7800.0
2011-02-25 11:50:00,62.26,62.29,62.21,62.29,8800.0,51.8566,51.8816,51.8149,51.8816,8800.0
2011-02-25 11:55:00,62.3,62.3,62.24,62.3,6400.0,51.8899,51.8899,51.8399,51.8899,6400.0
2011-02-25 12:00:00,62.28,62.41,62.27,62.41,12000.0,51.8732,51.9815,51.8649,51.9815,12000.0
2011-02-25 12:05:00,62.41,62.46,62.41,62.43,7000.0,51.9815,52.0232,51.9815,51.9982,7000.0
2011-02-25 12:10:00,62.43,62.54,62.41,62.54,8600.0,51.9982,52.0898,51.9815,52.0898,8600.0
2011-02-25 12:15:00,62.52,62.54,62.48,62.51,7300.0,52.0731,52.0898,52.0398,52.0648,7300.0
2011-02-25 12:20:00,62.5,62.56,62.5,62.54,2900.0,52.0565,52.1065,52.0565,52.0898,2900.0
2011-02-25 12:25:00,62.55,62.64,62.55,62.61,14000.0,52.0981,52.1731,52.0981,52.1481,14000.0
2011-02-25 12:30:00,62.6,62.67,62.6,62.66,6400.0,52.1398,52.1981,52.1398,52.1897,6400.0
2011-02-25 12:35:00,62.67,62.71,62.66,62.7,14400.0,52.1981,52.2314,52.1897,52.2231,14400.0
2011-02-25 12:40:00,62.71,62.75,62.7,62.74,27600.0,52.2314,52.2647,52.2231,52.2564,27600.0
2011-02-25 12:45:00,62.73,62.81,62.7,62.75,15600.0,52.2481,52.3147,52.2231,52.2647,15600.0
2011-02-25 12:50:00,62.75,62.79,62.75,62.77,5900.0,52.2647,52.298,52.2647,52.2814,5900.0
2011-02-25 12:55:00,62.79,62.83,62.77,62.83,13600.0,52.298,52.3313,52.2814,52.3313,13600.0
2011-02-25 13:00:00,62.82,62.85,62.78,62.82,16300.0,52.323,52.348,52.2897,52.323,16300.0
2011-02-25 13:05:00,62.83,62.83,62.8,62.82,9600.0,52.3313,52.3313,52.3064,52.323,9600.0
2011-02-25 13:10:00,62.82,62.89,62.82,62.87,6800.0,52.323,52.3813,52.323,52.3647,6800.0
2011-02-25 13:15:00,62.87,62.99,62.86,62.96,23200.0,52.3647,52.4646,52.3563,52.4396,23200.0
2011-02-25 13:20:00,62.96,62.98,62.92,62.98,13800.0,52.4396,52.4563,52.4063,52.4563,13800.0
2011-02-25 13:25:00,62.98,62.98,62.93,62.96,6800.0,52.4563,52.4563,52.4146,52.4396,6800.0
2011-02-25 13:30:00,62.95,62.96,62.92,62.95,19300.0,52.4313,52.4396,52.4063,52.4313,19300.0
2011-02-25 13:35:00,62.95,62.95,62.86,62.88,8500.0,52.4313,52.4313,52.3563,52.373,8500.0
2011-02-25 13:40:00,62.87,62.94,62.87,62.9,7500.0,52.3647,52.423,52.3647,52.3896,7500.0
2011-02-25 13:45:00,62.91,62.96,62.9,62.91,9300.0,52.398,52.4396,52.3896,52.398,9300.0
2011-02-25 13:50:00,62.91,62.97,62.91,62.97,10300.0,52.398,52.4479,52.398,52.4479,10300.0
2011-02-25 13:55:00,62.97,62.99,62.88,62.91,17500.0,52.4479,52.4646,52.373,52.398,17500.0
2011-02-25 14:00:00,62.92,62.93,62.89,62.9,12600.0,52.4063,52.4146,52.3813,52.3896,12600.0
2011-02-25 14:05:00,62.89,62.96,62.85,62.95,18300.0,52.3813,52.4396,52.348,52.4313,18300.0
2011-02-25 14:10:00,62.96,63.0,62.95,62.97,13200.0,52.4396,52.4729,52.4313,52.4479,13200.0
2011-02-25 14:15:00,62.97,62.99,62.95,62.96,11000.0,52.4479,52.4646,52.4313,52.4396,11000.0
2011-02-25 14:20:00,62.96,62.97,62.91,62.94,7800.0,52.4396,52.4479,52.398,52.423,7800.0
2011-02-25 14:25:00,62.92,62.96,62.87,62.89,14600.0,52.4063,52.4396,52.3647,52.3813,14600.0
2011-02-25 14:30:00,62.89,62.89,62.82,62.83,8700.0,52.3813,52.3813,52.323,52.3313,8700.0
2011-02-25 14:35:00,62.81,62.86,62.8,62.85,14400.0,52.3147,52.3563,52.3064,52.348,14400.0
2011-02-25 14:40:00,62.85,62.87,62.83,62.85,12300.0,52.348,52.3647,52.3313,52.348,12300.0
2011-02-25 14:45:00,62.84,62.91,62.84,62.89,18300.0,52.3397,52.398,52.3397,52.3813,18300.0
2011-02-25 14:50:00,62.88,62.92,62.84,62.91,21300.0,52.373,52.4063,52.3397,52.398,21300.0
2011-02-25 14:55:00,62.91,62.95,62.85,62.92,15700.0,52.398,52.4313,52.348,52.4063,15700.0
2011-02-25 15:00:00,62.92,62.94,62.88,62.94,18500.0,52.4063,52.423,52.373,52.423,18500.0
2011-02-25 15:05:00,62.95,62.96,62.92,62.94,14200.0,52.4313,52.4396,52.4063,52.423,14200.0
2011-02-25 15:10:00,62.94,62.98,62.89,62.92,21100.0,52.423,52.4563,52.3813,52.4063,21100.0
2011-02-25 15:15:00,62.92,62.93,62.9,62.9,15300.0,52.4063,52.4146,52.3896,52.3896,15300.0
2011-02-25 15:20:00,62.9,62.93,62.87,62.88,32500.0,52.3896,52.4146,52.3647,52.373,32500.0
2011-02-25 15:25:00,62.9,62.97,62.88,62.95,13900.0,52.3896,52.4479,52.373,52.4313,13900.0
2011-02-25 15:30:00,62.95,62.95,62.89,62.94,36300.0,52.4313,52.4313,52.3813,52.423,36300.0
2011-02-25 15:35:00,62.93,63.0,62.92,62.97,52400.0,52.4146,52.4729,52.4063,52.4479,52400.0
2011-02-25 15:40:00,62.96,63.0,62.9,62.9,60600.0,52.4396,52.4729,52.3896,52.3896,60600.0
2011-02-25 15:45:00,62.91,63.03,62.91,63.02,45400.0,52.398,52.4979,52.398,52.4896,45400.0
2011-02-25 15:50:00,63.03,63.03,62.97,62.99,50800.0,52.4979,52.4979,52.4479,52.4646,50800.0
2011-02-25 15:55:00,63.0,63.07,62.99,63.06,89800.0,52.4729,52.5312,52.4646,52.5229,89800.0
2011-02-28 09:30:00,62.8,63.27,62.62,63.08,103400.0,52.3064,52.6978,52.1564,52.5396,103400.0
2011-02-28 09:35:00,63.14,63.14,62.92,62.94,35500.0,52.5895,52.5895,52.4063,52.423,35500.0
2011-02-28 09:40:00,62.94,63.1,62.91,63.04,34100.0,52.423,52.5562,52.398,52.5063,34100.0
2011-02-28 09:45:00,63.0,63.08,62.93,63.01,58700.0,52.4729,52.5396,52.4146,52.4813,58700.0
2011-02-28 09:50:00,63.02,63.03,62.97,63.01,37200.0,52.4896,52.4979,52.4479,52.4813,37200.0
2011-02-28 09:55:00,63.01,63.1,62.95,62.98,63300.0,52.4813,52.5562,52.4313,52.4563,63300.0
2011-02-28 10:00:00,62.98,63.06,62.94,63.04,22300.0,52.4563,52.5229,52.423,52.5063,22300.0
2011-02-28 10:05:00,63.04,63.08,62.95,62.97,19800.0,52.5063,52.5396,52.4313,52.4479,19800.0
2011-02-28 10:10:00,62.97,63.02,62.91,63.02,15400.0,52.4479,52.4896,52.398,52.4896,15400.0
2011-02-28 10:15:00,63.01,63.15,63.0,63.14,13300.0,52.4813,52.5979,52.4729,52.5895,13300.0
2011-02-28 10:20:00,63.14,63.35,63.12,63.28,25800.0,52.5895,52.7645,52.5729,52.7061,25800.0
2011-02-28 10:25:00,63.3,63.32,63.19,63.25,31000.0,52.7228,52.7395,52.6312,52.6812,31000.0
2011-02-28 10:30:00,63.25,63.38,63.25,63.35,16100.0,52.6812,52.7894,52.6812,52.7645,16100.0
2011-02-28 10:35:00,63.37,63.42,63.37,63.38,11300.0,52.7811,52.8228,52.7811,52.7894,11300.0
2011-02-28 10:40:00,63.38,63.38,63.22,63.31,31100.0,52.7894,52.7894,52.6562,52.7311,31100.0
2011-02-28 10:45:00,63.29,63.3,63.24,63.25,10100.0,52.7145,52.7228,52.6728,52.6812,10100.0
2011-02-28 10:50:00,63.24,63.24,63.14,63.18,16600.0,52.6728,52.6728,52.5895,52.6229,16600.0
2011-02-28 10:55:00,63.19,63.25,63.19,63.21,14800.0,52.6312,52.6812,52.6312,52.6478,14800.0
2011-02-28 11:00:00,63.21,63.21,63.15,63.16,6700.0,52.6478,52.6478,52.5979,52.6062,6700.0
2011-02-28 11:05:00,63.15,63.16,63.1,63.11,18300.0,52.5979,52.6062,52.5562,52.5646,18300.0
2011-02-28 11:10:00,63.1,63.11,63.04,63.04,14300.0,52.5562,52.5646,52.5063,52.5063,14300.0
2011-02-28 11:15:00,63.03,63.06,63.01,63.02,25300.0,52.4979,52.5229,52.4813,52.4896,25300.0
2011-02-28 11:20:00,63.02,63.03,62.9,62.91,19900.0,52.4896,52.4979,52.3896,52.398,19900.0
2011-02-28 11:25:00,62.91,62.95,62.9,62.94,16300.0,52.398,52.4313,52.3896,52.423,16300.0
2011-02-28 11:30:00,62.92,63.01,62.92,63.01,7900.0,52.4063,52.4813,52.4063,52.4813,7900.0
2011-02-28 11:35:00,63.0,63.01,62.98,63.0,6400.0,52.4729,52.4813,52.4563,52.4729,6400.0
2011-02-28 11:40:00,62.99,63.01,62.95,63.01,16100.0,52.4646,52.4813,52.4313,52.4813,16100.0
2011-02-28 11:45:00,63.01,63.04,62.98,62.99,11600.0,52.4813,52.5063,52.4563,52.4646,11600.0
2011-02-28 11:50:00,62.99,63.12,62.97,63.02,15900.0,52.4646,52.5729,52.4479,52.4896,15900.0
2011-02-28 11:55:00,63.0,63.02,62.96,62.99,7500.0,52.4729,52.4896,52.4396,52.4646,7500.0
2011-02-28 12:00:00,63.0,63.01,62.98,63.01,7200.0,52.4729,52.4813,52.4563,52.4813,7200.0
2011-02-28 12:05:00,63.01,63.02,62.98,63.02,10000.0,52.4813,52.4896,52.4563,52.4896,10000.0
2011-02-28 12:10:00,63.01,63.03,63.01,63.02,3800.0,52.4813,52.4979,52.4813,52.4896,3800.0
2011-02-28 12:15:00,63.02,63.03,62.97,63.02,8700.0,52.4896,52.4979,52.4479,52.4896,8700.0
2011-02-28 12:20:00,63.0,63.02,63.0,63.01,8700.0,52.4729,52.4896,52.4729,52.4813,8700.0
2011-02-28 12:25:00,63.0,63.02,63.0,63.02,4500.0,52.4729,52.4896,52.4729,52.4896,4500.0
2011-02-28 12:30:00,63.0,63.02,63.0,63.02,10600.0,52.4729,52.4896,52.4729,52.4896,10600.0
2011-02-28 12:35:00,63.02,63.03,63.0,63.01,8900.0,52.4896,52.4979,52.4729,52.4813,8900.0
2011-02-28 12:40:00,63.0,63.01,62.96,62.98,6500.0,52.4729,52.4813,52.4396,52.4563,6500.0
2011-02-28 12:45:00,62.96,62.97,62.94,62.94,7300.0,52.4396,52.4479,52.423,52.423,7300.0
2011-02-28 12:50:00,62.95,62.95,62.89,62.9,9600.0,52.4313,52.4313,52.3813,52.3896,9600.0
2011-02-28 12:55:00,62.88,62.88,62.76,62.85,69100.0,52.373,52.373,52.273,52.348,69100.0
2011-02-28 13:00:00,62.85,62.92,62.83,62.92,40700.0,52.348,52.4063,52.3313,52.4063,40700.0
2011-02-28 13:05:00,62.92,62.98,62.91,62.96,47200.0,52.4063,52.4563,52.398,52.4396,47200.0
2011-02-28 13:10:00,62.96,62.98,62.95,62.96,36500.0,52.4396,52.4563,52.4313,52.4396,36500.0
2011-02-28 13:15:00,62.97,62.97,62.95,62.96,27700.0,52.4479,52.4479,52.4313,52.4396,27700.0
2011-02-28 13:20:00,62.97,62.98,62.92,62.97,15200.0,52.4479,52.4563,52.4063,52.4479,15200.0
2011-02-28 13:25:00,62.97,62.98,62.93,62.97,14100.0,52.4479,52.4563,52.4146,52.4479,14100.0
2011-02-28 13:30:00,62.96,62.98,62.94,62.98,8300.0,52.4396,52.4563,52.423,52.4563,8300.0
2011-02-28 13:35:00,62.98,62.98,62.95,62.96,5900.0,52.4563,52.4563,52.4313,52.4396,5900.0
2011-02-28 13:40:00,62.96,62.98,62.95,62.96,8800.0,52.4396,52.4563,52.4313,52.4396,8800.0
2011-02-28 13:45:00,62.95,62.97,62.93,62.97,49700.0,52.4313,52.4479,52.4146,52.4479,49700.0
2011-02-28 13:50:00,62.97,63.01,62.96,63.0,16100.0,52.4479,52.4813,52.4396,52.4729,16100.0
2011-02-28 13:55:00,63.0,63.02,62.97,62.98,11800.0,52.4729,52.4896,52.4479,52.4563,11800.0
2011-02-28 14:00:00,62.98,62.98,62.94,62.97,20300.0,52.4563,52.4563,52.423,52.4479,20300.0
2011-02-28 14:05:00,62.98,63.03,62.98,63.02,8800.0,52.4563,52.4979,52.4563,52.4896,8800.0
2011-02-28 14:10:00,63.02,63.08,63.02,63.05,18600.0,52.4896,52.5396,52.4896,52.5146,18600.0
2011-02-28 14:15:00,63.05,63.1,63.05,63.09,15100.0,52.5146,52.5562,52.5146,52.5479,15100.0
2011-02-28 14:20:00,63.07,63.09,63.02,63.09,11700.0,52.5312,52.5479,52.4896,52.5479,11700.0
2011-02-28 14:25:00,63.1,63.16,63.09,63.12,17100.0,52.5562,52.6062,52.5479,52.5729,17100.0
2011-02-28 14:30:00,63.11,63.17,63.11,63.15,12900.0,52.5646,52.6145,52.5646,52.5979,12900.0
2011-02-28 14:35:00,63.16,63.17,63.09,63.1,12400.0,52.6062,52.6145,52.5479,52.5562,12400.0
2011-02-28 14:40:00,63.1,63.1,63.07,63.07,12600.0,52.5562,52.5562,52.5312,52.5312,12600.0
2011-02-28 14:45:00,63.07,63.08,63.01,63.01,19000.0,52.5312,52.5396,52.4813,52.4813,19000.0
2011-02-28 14:50:00,63.01,63.02,62.97,63.0,13100.0,52.4813,52.4896,52.4479,52.4729,13100.0
2011-02-28 14:55:00,62.99,63.03,62.99,63.03,23300.0,52.4646,52.4979,52.4646,52.4979,23300.0
2011-02-28 15:00:00,63.01,63.01,62.97,62.99,15500.0,52.4813,52.4813,52.4479,52.4646,15500.0
2011-02-28 15:05:00,62.99,63.0,62.95,62.99,15500.0,52.4646,52.4729,52.4313,52.4646,15500.0
2011-02-28 15:10:00,62.99,63.0,62.96,63.0,23900.0,52.4646,52.4729,52.4396,52.4729,23900.0
2011-02-28 15:15:00,63.0,63.1,62.96,63.09,40400.0,52.4729,52.5562,52.4396,52.5479,40400.0
2011-02-28 15:20:00,63.08,63.12,63.01,63.12,21900.0,52.5396,52.5729,52.4813,52.5729,21900.0
2011-02-28 15:25:00,63.1,63.11,63.06,63.06,11200.0,52.5562,52.5646,52.5229,52.5229,11200.0
2011-02-28 15:30:00,63.06,63.11,63.02,63.1,61900.0,52.5229,52.5646,52.4896,52.5562,61900.0
2011-02-28 15:35:00,63.11,63.11,63.06,63.06,39100.0,52.5646,52.5646,52.5229,52.5229,39100.0
2011-02-28 15:40:00,63.07,63.07,63.02,63.05,32100.0,52.5312,52.5312,52.4896,52.5146,32100.0
2011-02-28 15:45:00,63.05,63.06,63.0,63.05,56100.0,52.5146,52.5229,52.4729,52.5146,56100.0
2011-02-28 15:50:00,63.05,63.21,63.05,63.19,56800.0,52.5146,52.6478,52.5146,52.6312,56800.0
2011-02-28 15:55:00,63.19,63.28,63.16,63.28,132600.0,52.6312,52.7061,52.6062,52.7061,132600.0
2011-03-01 09:30:00,63.11,63.31,63.11,63.17,61000.0,52.5646,52.7311,52.5646,52.6145,61000.0
2011-03-01 09:35:00,63.19,63.2,63.03,63.03,13300.0,52.6312,52.6395,52.4979,52.4979,13300.0
2011-03-01 09:40:00,63.07,63.07,62.91,62.95,28100.0,52.5312,52.5312,52.398,52.4313,28100.0
2011-03-01 09:45:00,62.93,63.04,62.92,63.02,31200.0,52.4146,52.5063,52.4063,52.4896,31200.0
2011-03-01 09:50:00,63.0,63.16,62.95,63.14,48600.0,52.4729,52.6062,52.4313,52.5895,48600.0
2011-03-01 09:55:00,63.14,63.17,63.08,63.13,12500.0,52.5895,52.6145,52.5396,52.5812,12500.0
2011-03-01 10:00:00,63.11,63.15,63.02,63.14,28000.0,52.5646,52.5979,52.4896,52.5895,28000.0
2011-03-01 10:05:00,63.12,63.2,63.0,63.2,45700.0,52.5729,52.6395,52.4729,52.6395,45700.0
2011-03-01 10:10:00,63.22,63.26,63.11,63.25,33600.0,52.6562,52.6895,52.5646,52.6812,33600.0
2011-03-01 10:15:00,63.25,63.26,63.04,63.08,58200.0,52.6812,52.6895,52.5063,52.5396,58200.0
2011-03-01 10:20:00,63.09,63.18,63.07,63.16,25800.0,52.5479,52.6229,52.5312,52.6062,25800.0
2011-03-01 10:25:00,63.15,63.25,63.1,63.15,39500.0,52.5979,52.6812,52.5562,52.5979,39500.0
2011-03-01 10:30:00,63.14,63.14,63.03,63.06,23800.0,52.5895,52.5895,52.4979,52.5229,23800.0
2011-03-01 10:35:00,63.07,63.11,63.0,63.04,24800.0,52.5312,52.5646,52.4729,52.5063,24800.0
2011-03-01 10:40:00,63.06,63.2,63.06,63.18,20600.0,52.5229,52.6395,52.5229,52.6229,20600.0
2011-03-01 10:45:00,63.19,63.22,63.11,63.12,32500.0,52.6312,52.6562,52.5646,52.5729,32500.0
2011-03-01 10:50:00,63.13,63.19,63.09,63.17,14300.0,52.5812,52.6312,52.5479,52.6145,14300.0
2011-03-01 10:55:00,63.15,63.24,63.13,63.15,34800.0,52.5979,52.6728,52.5812,52.5979,34800.0
2011-03-01 11:00:00,63.15,63.26,63.15,63.25,29400.0,52.5979,52.6895,52.5979,52.6812,29400.0
2011-03-01 11:05:00,63.23,63.26,63.18,63.24,24900.0,52.6645,52.6895,52.6229,52.6728,24900.0
2011-03-01 11:10:00,63.25,63.28,63.17,63.24,39300.0,52.6812,52.7061,52.6145,52.6728,39300.0
2011-03-01 11:15:00,63.24,63.25,63.1,63.2,41800.0,52.6728,52.6812,52.5562,52.6395,41800.0
2011-03-01 11:20:00,63.22,63.38,63.22,63.34,31300.0,52.6562,52.7894,52.6562,52.7561,31300.0
2011-03-01 11:25:00,63.35,63.38,63.21,63.28,23900.0,52.7645,52.7894,52.6478,52.7061,23900.0
2011-03-01 11:30:00,63.26,63.32,63.19,63.25,56700.0,52.6895,52.7395,52.6312,52.6812,56700.0
2011-03-01 11:35:00,63.25,63.3,63.21,63.29,37000.0,52.6812,52.7228,52.6478,52.7145,37000.0
2011-03-01 11:40:00,63.26,63.38,63.25,63.34,30100.0,52.6895,52.7894,52.6812,52.7561,30100.0
2011-03-01 11:45:00,63.34,63.45,63.3,63.4,48600.0,52.7561,52.8477,52.7228,52.8061,48600.0
2011-03-01 11:50:00,63.38,63.38,63.27,63.32,13800.0,52.7894,52.7894,52.6978,52.7395,13800.0
2011-03-01 11:55:00,63.32,63.34,63.22,63.24,15700.0,52.7395,52.7561,52.6562,52.6728,15700.0
2011-03-01 12:00:00,63.23,63.27,63.19,63.24,27200.0,52.6645,52.6978,52.6312,52.6728,27200.0
2011-03-01 12:05:00,63.24,63.29,63.23,63.25,26300.0,52.6728,52.7145,52.6645,52.6812,26300.0
2011-03-01 12:10:00,63.25,63.3,63.21,63.22,32400.0,52.6812,52.7228,52.6478,52.6562,32400.0
2011-03-01 12:15:00,63.23,63.23,63.12,63.18,13600.0,52.6645,52.6645,52.5729,52.6229,13600.0
2011-03-01 12:20:00,63.19,63.19,63.1,63.18,18700.0,52.6312,52.6312,52.5562,52.6229,18700.0
2011-03-01 12:25:00,63.17,63.2,63.15,63.16,17500.0,52.6145,52.6395,52.5979,52.6062,17500.0
2011-03-01 12:30:00,63.16,63.21,63.14,63.21,15600.0,52.6062,52.6478,52.5895,52.6478,15600.0
2011-03-01 12:35:00,63.2,63.21,63.05,63.05,16300.0,52.6395,52.6478,52.5146,52.5146,16300.0
2011-03-01 12:40:00,63.05,63.12,63.05,63.1,13800.0,52.5146,52.5729,52.5146,52.5562,13800.0
2011-03-01 12:45:00,63.1,63.11,63.0,63.06,18700.0,52.5562,52.5646,52.4729,52.5229,18700.0
2011-03-01 12:50:00,63.07,63.08,62.93,62.95,13600.0,52.5312,52.5396,52.4146,52.4313,13600.0
2011-03-01 12:55:00,62.95,63.01,62.95,62.98,23800.0,52.4313,52.4813,52.4313,52.4563,23800.0
2011-03-01 13:00:00,62.99,62.99,62.88,62.93,12300.0,52.4646,52.4646,52.373,52.4146,12300.0
2011-03-01 13:05:00,62.93,62.94,62.9,62.9,17100.0,52.4146,52.423,52.3896,52.3896,17100.0
2011-03-01 13:10:00,62.89,62.97,62.89,62.93,12300.0,52.3813,52.4479,52.3813,52.4146,12300.0
2011-03-01 13:15:00,62.94,62.95,62.86,62.93,25200.0,52.423,52.4313,52.3563,52.4146,25200.0
2011-03-01 13:20:00,62.92,62.92,62.78,62.78,31600.0,52.4063,52.4063,52.2897,52.2897,31600.0
2011-03-01 13:25:00,62.79,62.79,62.66,62.72,32600.0,52.298,52.298,52.1897,52.2397,32600.0
2011-03-01 13:30:00,62.71,62.79,62.7,62.77,15700.0,52.2314,52.298,52.2231,52.2814,15700.0
2011-03-01 13:35:00,62.79,62.83,62.74,62.75,14100.0,52.298,52.3313,52.2564,52.2647,14100.0
2011-03-01 13:40:00,62.74,62.78,62.65,62.66,13700.0,52.2564,52.2897,52.1814,52.1897,13700.0
2011-03-01 13:45:00,62.65,62.74,62.65,62.68,17900.0,52.1814,52.2564,52.1814,52.2064,17900.0
2011-03-01 13:50:00,62.67,62.73,62.66,62.71,20500.0,52.1981,52.2481,52.1897,52.2314,20500.0
2011-03-01 13:55:00,62.71,62.77,62.71,62.73,15000.0,52.2314,52.2814,52.2314,52.2481,15000.0
2011-03-01 14:00:00,62.7,62.7,62.59,62.61,19800.0,52.2231,52.2231,52.1314,52.1481,19800.0
2011-03-01 14:05:00,62.62,62.66,62.54,62.63,42600.0,52.1564,52.1897,52.0898,52.1648,42600.0
2011-03-01 14:10:00,62.64,62.69,62.58,62.63,32400.0,52.1731,52.2147,52.1231,52.1648,32400.0
2011-03-01 14:15:00,62.63,62.73,62.61,62.71,35000.0,52.1648,52.2481,52.1481,52.2314,35000.0
2011-03-01 14:20:00,62.73,62.74,62.59,62.6,25300.0,52.2481,52.2564,52.1314,52.1398,25300.0
2011-03-01 14:25:00,62.6,62.65,62.54,62.56,27400.0,52.1398,52.1814,52.0898,52.1065,27400.0
2011-03-01 14:30:00,62.56,62.58,62.47,62.48,29100.0,52.1065,52.1231,52.0315,52.0398,29100.0
2011-03-01 14:35:00,62.49,62.49,62.42,62.45,21000.0,52.0482,52.0482,51.9899,52.0148,21000.0
2011-03-01 14:40:00,62.45,62.47,62.42,62.44,21300.0,52.0148,52.0315,51.9899,52.0065,21300.0
2011-03-01 14:45:00,62.45,62.48,62.42,62.48,28700.0,52.0148,52.0398,51.9899,52.0398,28700.0
2011-03-01 14:50:00,62.48,62.56,62.45,62.52,40700.0,52.0398,52.1065,52.0148,52.0731,40700.0
2011-03-01 14:55:00,62.51,62.52,62.34,62.36,49100.0,52.0648,52.0731,51.9232,51.9399,49100.0
2011-03-01 15:00:00,62.38,62.43,62.31,62.33,49500.0,51.9565,51.9982,51.8982,51.9149,49500.0
2011-03-01 15:05:00,62.32,62.36,62.24,62.26,29600.0,51.9066,51.9399,51.8399,51.8566,29600.0
2011-03-01 15:10:00,62.28,62.33,62.25,62.32,24800.0,51.8732,51.9149,51.8483,51.9066,24800.0
2011-03-01 15:15:00,62.31,62.39,62.29,62.39,29000.0,51.8982,51.9649,51.8816,51.9649,29000.0
2011-03-01 15:20:00,62.39,62.43,62.35,62.41,33900.0,51.9649,51.9982,51.9315,51.9815,33900.0
2011-03-01 15:25:00,62.41,62.43,62.33,62.37,40300.0,51.9815,51.9982,51.9149,51.9482,40300.0
2011-03-01 15:30:00,62.38,62.51,62.37,62.49,35900.0,51.9565,52.0648,51.9482,52.0482,35900.0
2011-03-01 15:35:00,62.5,62.55,62.48,62.53,48400.0,52.0565,52.0981,52.0398,52.0815,48400.0
2011-03-01 15:40:00,62.53,62.63,62.52,62.56,42300.0,52.0815,52.1648,52.0731,52.1065,42300.0
2011-03-01 15:45:00,62.57,62.61,62.51,62.55,67100.0,52.1148,52.1481,52.0648,52.0981,67100.0
2011-03-01 15:50:00,62.54,62.59,62.5,62.53,41900.0,52.0898,52.1314,52.0565,52.0815,41900.0
2011-03-01 15:55:00,62.53,62.6,62.45,62.45,59000.0,52.0815,52.1398,52.0148,52.0148,59000.0
2011-03-02 09:30:00,62.51,62.65,62.4,62.47,38000.0,52.0648,52.1814,51.9732,52.0315,38000.0
2011-03-02 09:35:00,62.47,62.52,62.2,62.35,31600.0,52.0315,52.0731,51.8066,51.9315,31600.0
2011-03-02 09:40:00,62.29,62.58,62.26,62.4,31100.0,51.8816,52.1231,51.8566,51.9732,31100.0
2011-03-02 09:45:00,62.41,62.64,62.35,62.52,21800.0,51.9815,52.1731,51.9315,52.0731,21800.0
2011-03-02 09:50:00,62.51,62.62,62.43,62.52,15800.0,52.0648,52.1564,51.9982,52.0731,15800.0
2011-03-02 09:55:00,62.51,62.53,62.41,62.49,11000.0,52.0648,52.0815,51.9815,52.0482,11000.0
2011-03-02 10:00:00,62.52,62.59,62.48,62.55,12800.0,52.0731,52.1314,52.0398,52.0981,12800.0
2011-03-02 10:05:00,62.57,62.64,62.42,62.42,11400.0,52.1148,52.1731,51.9899,51.9899,11400.0
2011-03-02 10:10:00,62.45,62.59,62.45,62.49,11300.0,52.0148,52.1314,52.0148,52.0482,11300.0
2011-03-02 10:15:00,62.49,62.59,62.48,62.59,13300.0,52.0482,52.1314,52.0398,52.1314,13300.0
2011-03-02 10:20:00,62.59,62.63,62.57,62.58,10500.0,52.1314,52.1648,52.1148,52.1231,10500.0
2011-03-02 10:25:00,62.58,62.6,62.52,62.53,6500.0,52.1231,52.1398,52.0731,52.0815,6500.0
2011-03-02 10:30:00,62.53,62.75,62.53,62.74,15400.0,52.0815,52.2647,52.0815,52.2564,15400.0
2011-03-02 10:35:00,62.75,62.79,62.69,62.73,14900.0,52.2647,52.298,52.2147,52.2481,14900.0
2011-03-02 10:40:00,62.74,62.81,62.74,62.81,12400.0,52.2564,52.3147,52.2564,52.3147,12400.0
2011-03-02 10:45:00,62.79,62.91,62.79,62.8,21300.0,52.298,52.398,52.298,52.3064,21300.0
2011-03-02 10:50:00,62.81,62.93,62.81,62.89,21800.0,52.3147,52.4146,52.3147,52.3813,21800.0
2011-03-02 10:55:00,62.91,62.98,62.84,62.9,20100.0,52.398,52.4563,52.3397,52.3896,20100.0
2011-03-02 11:00:00,62.87,62.92,62.84,62.92,13000.0,52.3647,52.4063,52.3397,52.4063,13000.0
2011-03-02 11:05:00,62.91,62.91,62.72,62.72,27900.0,52.398,52.398,52.2397,52.2397,27900.0
2011-03-02 11:10:00,62.73,62.82,62.71,62.77,55400.0,52.2481,52.323,52.2314,52.2814,55400.0
2011-03-02 11:15:00,62.79,62.79,62.57,62.58,37700.0,52.298,52.298,52.1148,52.1231,37700.0
2011-03-02 11:20:00,62.59,62.67,62.52,62.66,32300.0,52.1314,52.1981,52.0731,52.1897,32300.0
2011-03-02 11:25:00,62.67,62.73,62.62,62.66,52300.0,52.1981,52.2481,52.1564,52.1897,52300.0
2011-03-02 11:30:00,62.66,62.69,62.64,62.67,20400.0,52.1897,52.2147,52.1731,52.1981,20400.0
2011-03-02 11:35:00,62.67,62.73,62.62,62.68,11900.0,52.1981,52.2481,52.1564,52.2064,11900.0
2011-03-02 11:40:00,62.68,62.71,62.64,62.67,10800.0,52.2064,52.2314,52.1731,52.1981,10800.0
2011-03-02 11:45:00,62.66,62.66,62.6,62.62,12200.0,52.1897,52.1897,52.1398,52.1564,12200.0
2011-03-02 11:50:00,62.64,62.67,62.6,62.62,9300.0,52.1731,52.1981,52.1398,52.1564,9300.0
2011-03-02 11:55:00,62.61,62.68,62.48,62.48,15400.0,52.1481,52.2064,52.0398,52.0398,15400.0
2011-03-02 12:00:00,62.49,62.58,62.46,62.58,13500.0,52.0482,52.1231,52.0232,52.1231,13500.0
2011-03-02 12:05:00,62.59,62.61,62.56,62.59,8400.0,52.1314,52.1481,52.1065,52.1314,8400.0
2011-03-02 12:10:00,62.58,62.63,62.56,62.57,11600.0,52.1231,52.1648,52.1065,52.1148,11600.0
2011-03-02 12:15:00,62.57,62.62,62.54,62.59,10800.0,52.1148,52.1564,52.0898,52.1314,10800.0
2011-03-02 12:20:00,62.61,62.68,62.6,62.65,15000.0,52.1481,52.2064,52.1398,52.1814,15000.0
2011-03-02 12:25:00,62.66,62.74,62.66,62.69,6900.0,52.1897,52.2564,52.1897,52.2147,6900.0
2011-03-02 12:30:00,62.69,62.77,62.68,62.75,5000.0,52.2147,52.2814,52.2064,52.2647,5000.0
2011-03-02 12:35:00,62.77,62.81,62.76,62.79,5400.0,52.2814,52.3147,52.273,52.298,5400.0
2011-03-02 12:40:00,62.8,62.83,62.78,62.81,13200.0,52.3064,52.3313,52.2897,52.3147,13200.0
2011-03-02 12:45:00,62.81,62.89,62.8,62.89,4000.0,52.3147,52.3813,52.3064,52.3813,4000.0
2011-03-02 12:50:00,62.9,62.92,62.84,62.85,5400.0,52.3896,52.4063,52.3397,52.348,5400.0
2011-03-02 12:55:00,62.85,62.92,62.84,62.88,4200.0,52.348,52.4063,52.3397,52.373,4200.0
2011-03-02 13:00:00,62.89,62.93,62.89,62.9,2200.0,52.3813,52.4146,52.3813,52.3896,2200.0
2011-03-02 13:05:00,62.92,62.96,62.87,62.88,6400.0,52.4063,52.4396,52.3647,52.373,6400.0
2011-03-02 13:10:00,62.87,62.88,62.78,62.86,3300.0,52.3647,52.373,52.2897,52.3563,3300.0
2011-03-02 13:15:00,62.89,62.89,62.83,62.85,3000.0,52.3813,52.3813,52.3313,52.348,3000.0
2011-03-02 13:20:00,62.85,62.89,62.85,62.86,6900.0,52.348,52.3813,52.348,52.3563,6900.0
2011-03-02 13:25:00,62.88,62.89,62.85,62.86,8100.0,52.373,52.3813,52.348,52.3563,8100.0
2011-03-02 13:30:00,62.85,62.92,62.84,62.87,6500.0,52.348,52.4063,52.3397,52.3647,6500.0
2011-03-02 13:35:00,62.86,62.86,62.73,62.78,8300.0,52.3563,52.3563,52.2481,52.2897,8300.0
2011-03-02 13:40:00,62.78,62.81,62.77,62.78,5700.0,52.2897,52.3147,52.2814,52.2897,5700.0
2011-03-02 13:45:00,62.77,62.77,62.72,62.74,8100.0,52.2814,52.2814,52.2397,52.2564,8100.0
2011-03-02 13:50:00,62.75,62.77,62.7,62.7,14800.0,52.2647,52.2814,52.2231,52.2231,14800.0
2011-03-02 13:55:00,62.7,62.73,62.67,62.71,9000.0,52.2231,52.2481,52.1981,52.2314,9000.0
2011-03-02 14:00:00,62.71,62.75,62.65,62.66,18300.0,52.2314,52.2647,52.1814,52.1897,18300.0
2011-03-02 14:05:00,62.67,62.78,62.67,62.77,32900.0,52.1981,52.2897,52.1981,52.2814,32900.0
2011-03-02 14:10:00,62.79,62.89,62.78,62.89,15500.0,52.298,52.3813,52.2897,52.3813,15500.0
2011-03-02 14:15:00,62.87,62.92,62.82,62.84,6500.0,52.3647,52.4063,52.323,52.3397,6500.0
2011-03-02 14:20:00,62.84,62.97,62.75,62.96,83900.0,52.3397,52.4479,52.2647,52.4396,83900.0
2011-03-02 14:25:00,62.95,62.96,62.84,62.87,12000.0,52.4313,52.4396,52.3397,52.3647,12000.0
2011-03-02 14:30:00,62.87,62.9,62.86,62.88,4000.0,52.3647,52.3896,52.3563,52.373,4000.0
2011-03-02 14:35:00,62.89,63.02,62.89,62.95,4900.0,52.3813,52.4896,52.3813,52.4313,4900.0
2011-03-02 14:40:00,62.96,63.03,62.96,63.03,11800.0,52.4396,52.4979,52.4396,52.4979,11800.0
2011-03-02 14:45:00,63.05,63.11,62.97,62.97,8700.0,52.5146,52.5646,52.4479,52.4479,8700.0
2011-03-02 14:50:00,62.97,63.04,62.97,63.02,6400.0,52.4479,52.5063,52.4479,52.4896,6400.0
2011-03-02 14:55:00,62.98,63.02,62.94,62.97,12200.0,52.4563,52.4896,52.423,52.4479,12200.0
2011-03-02 15:00:00,62.97,63.06,62.97,63.01,7300.0,52.4479,52.5229,52.4479,52.4813,7300.0
2011-03-02 15:05:00,63.03,63.06,63.02,63.05,8500.0,52.4979,52.5229,52.4896,52.5146,8500.0
2011-03-02 15:10:00,63.05,63.05,62.99,63.0,8200.0,52.5146,52.5146,52.4646,52.4729,8200.0
2011-03-02 15:15:00,63.01,63.01,62.95,62.95,8500.0,52.4813,52.4813,52.4313,52.4313,8500.0
2011-03-02 15:20:00,62.96,63.02,62.95,62.97,20400.0,52.4396,52.4896,52.4313,52.4479,20400.0
2011-03-02 15:25:00,62.97,63.01,62.95,62.98,23100.0,52.4479,52.4813,52.4313,52.4563,23100.0
2011-03-02 15:30:00,62.97,63.01,62.96,62.96,29100.0,52.4479,52.4813,52.4396,52.4396,29100.0
2011-03-02 15:35:00,62.96,63.02,62.94,63.01,30800.0,52.4396,52.4896,52.423,52.4813,30800.0
2011-03-02 15:40:00,63.01,63.06,62.97,63.06,43900.0,52.4813,52.5229,52.4479,52.5229,43900.0
2011-03-02 15:45:00,63.05,63.08,63.01,63.05,39400.0,52.5146,52.5396,52.4813,52.5146,39400.0
2011-03-02 15:50:00,63.05,63.07,63.0,63.01,38300.0,52.5146,52.5312,52.4729,52.4813,38300.0
2011-03-02 15:55:00,63.0,63.11,62.99,63.06,124800.0,52.4729,52.5646,52.4646,52.5229,124800.0
2011-03-03 09:30:00,63.4,63.61,63.14,63.53,40200.0,52.8061,52.981,52.5895,52.9144,40200.0
2011-03-03 09:35:00,63.56,63.56,63.36,63.45,20900.0,52.9394,52.9394,52.7728,52.8477,20900.0
2011-03-03 09:40:00,63.39,63.83,63.39,63.81,9300.0,52.7978,53.1642,52.7978,53.1476,9300.0
2011-03-03 09:45:00,63.82,63.88,63.75,63.75,13200.0,53.1559,53.2059,53.0976,53.0976,13200.0
2011-03-03 09:50:00,63.74,63.81,63.69,63.7,14900.0,53.0893,53.1476,53.0476,53.056,14900.0
2011-03-03 09:55:00,63.7,63.77,63.63,63.68,13900.0,53.056,53.1143,52.9977,53.0393,13900.0
2011-03-03 10:00:00,63.68,63.83,63.63,63.73,30000.0,53.0393,53.1642,52.9977,53.081,30000.0
2011-03-03 10:05:00,63.73,63.73,63.61,63.67,11400.0,53.081,53.081,52.981,53.031,11400.0
2011-03-03 10:10:00,63.67,63.87,63.67,63.83,15900.0,53.031,53.1976,53.031,53.1642,15900.0
2011-03-03 10:15:00,63.83,63.9,63.79,63.81,8300.0,53.1642,53.2225,53.1309,53.1476,8300.0
2011-03-03 10:20:00,63.79,63.85,63.74,63.79,7600.0,53.1309,53.1809,53.0893,53.1309,7600.0
2011-03-03 10:25:00,63.81,63.81,63.73,63.73,6700.0,53.1476,53.1476,53.081,53.081,6700.0
2011-03-03 10:30:00,63.73,63.81,63.7,63.78,12900.0,53.081,53.1476,53.056,53.1226,12900.0
2011-03-03 10:35:00,63.79,63.87,63.77,63.82,10200.0,53.1309,53.1976,53.1143,53.1559,10200.0
2011-03-03 10:40:00,63.79,63.88,63.77,63.88,27300.0,53.1309,53.2059,53.1143,53.2059,27300.0
2011-03-03 10:45:00,63.88,63.9,63.86,63.86,46300.0,53.2059,53.2225,53.1892,53.1892,46300.0
2011-03-03 10:50:00,63.88,63.9,63.82,63.82,29400.0,53.2059,53.2225,53.1559,53.1559,29400.0
2011-03-03 10:55:00,63.83,63.83,63.72,63.74,14100.0,53.1642,53.1642,53.0726,53.0893,14100.0
2011-03-03 11:00:00,63.75,63.82,63.71,63.81,30700.0,53.0976,53.1559,53.0643,53.1476,30700.0
2011-03-03 11:05:00,63.81,63.89,63.8,63.87,22400.0,53.1476,53.2142,53.1393,53.1976,22400.0
2011-03-03 11:10:00,63.87,63.9,63.85,63.87,8600.0,53.1976,53.2225,53.1809,53.1976,8600.0
2011-03-03 11:15:00,63.88,63.96,63.88,63.95,22800.0,53.2059,53.2725,53.2059,53.2642,22800.0
2011-03-03 11:20:00,63.95,63.96,63.92,63.96,17200.0,53.2642,53.2725,53.2392,53.2725,17200.0
2011-03-03 11:25:00,63.95,63.99,63.95,63.97,17000.0,53.2642,53.2975,53.2642,53.2809,17000.0
2011-03-03 11:30:00,63.97,64.0,63.96,63.97,25000.0,53.2809,53.3058,53.2725,53.2809,25000.0
2011-03-03 11:35:00,63.97,64.0,63.96,63.99,13600.0,53.2809,53.3058,53.2725,53.2975,13600.0
2011-03-03 11:40:00,63.98,64.0,63.97,63.99,18500.0,53.2892,53.3058,53.2809,53.2975,18500.0
2011-03-03 11:45:00,64.0,64.07,63.99,64.04,25000.0,53.3058,53.3641,53.2975,53.3392,25000.0
2011-03-03 11:50:00,64.05,64.17,64.03,64.14,36300.0,53.3475,53.4474,53.3308,53.4224,36300.0
2011-03-03 11:55:00,64.14,64.26,64.13,64.25,28800.0,53.4224,53.5224,53.4141,53.5141,28800.0
2011-03-03 12:00:00,64.25,64.27,64.22,64.24,23100.0,53.5141,53.5307,53.4891,53.5057,23100.0
2011-03-03 12:05:00,64.24,64.25,64.21,64.24,12600.0,53.5057,53.5141,53.4807,53.5057,12600.0
2011-03-03 12:10:00,64.24,64.3,64.23,64.27,13200.0,53.5057,53.5557,53.4974,53.5307,13200.0
2011-03-03 12:15:00,64.27,64.33,64.22,64.25,13100.0,53.5307,53.5807,53.4891,53.5141,13100.0
2011-03-03 12:20:00,64.22,64.23,64.16,64.19,7200.0,53.4891,53.4974,53.4391,53.4641,7200.0
2011-03-03 12:25:00,64.2,64.26,64.17,64.17,11400.0,53.4724,53.5224,53.4474,53.4474,11400.0
2011-03-03 12:30:00,64.16,64.26,64.16,64.23,8300.0,53.4391,53.5224,53.4391,53.4974,8300.0
2011-03-03 12:35:00,64.23,64.24,64.2,64.2,6700.0,53.4974,53.5057,53.4724,53.4724,6700.0
2011-03-03 12:40:00,64.19,64.27,64.18,64.27,8600.0,53.4641,53.5307,53.4558,53.5307,8600.0
2011-03-03 12:45:00,64.27,64.28,64.21,64.27,6600.0,53.5307,53.5391,53.4807,53.5307,6600.0
2011-03-03 12:50:00,64.26,64.32,64.21,64.23,17900.0,53.5224,53.5724,53.4807,53.4974,17900.0
2011-03-03 12:55:00,64.25,64.26,64.17,64.19,18100.0,53.5141,53.5224,53.4474,53.4641,18100.0
2011-03-03 13:00:00,64.16,64.2,64.14,64.18,10600.0,53.4391,53.4724,53.4224,53.4558,10600.0
2011-03-03 13:05:00,64.19,64.22,64.16,64.21,9300.0,53.4641,53.4891,53.4391,53.4807,9300.0
2011-03-03 13:10:00,64.21,64.27,64.2,64.2,11300.0,53.4807,53.5307,53.4724,53.4724,11300.0
2011-03-03 13:15:00,64.18,64.24,64.18,64.23,5400.0,53.4558,53.5057,53.4558,53.4974,5400.0
2011-03-03 13:20:00,64.23,64.23,64.12,64.13,51600.0,53.4974,53.4974,53.4058,53.4141,51600.0
2011-03-03 13:25:00,64.13,64.19,64.11,64.13,10800.0,53.4141,53.4641,53.3975,53.4141,10800.0
2011-03-03 13:30:00,64.12,64.18,64.09,64.18,11900.0,53.4058,53.4558,53.3808,53.4558,11900.0
2011-03-03 13:35:00,64.18,64.19,64.14,64.15,21900.0,53.4558,53.4641,53.4224,53.4308,21900.0
2011-03-03 13:40:00,64.15,64.15,64.11,64.12,8800.0,53.4308,53.4308,53.3975,53.4058,8800.0
2011-03-03 13:45:00,64.11,64.15,64.11,64.14,7200.0,53.3975,53.4308,53.3975,53.4224,7200.0
2011-03-03 13:50:00,64.14,64.15,64.14,64.14,6100.0,53.4224,53.4308,53.4224,53.4224,6100.0
2011-03-03 13:55:00,64.14,64.16,64.08,64.09,39900.0,53.4224,53.4391,53.3725,53.3808,39900.0
2011-03-03 14:00:00,64.09,64.14,64.07,64.13,9200.0,53.3808,53.4224,53.3641,53.4141,9200.0
2011-03-03 14:05:00,64.12,64.15,64.11,64.12,11800.0,53.4058,53.4308,53.3975,53.4058,11800.0
2011-03-03 14:10:00,64.12,64.2,64.11,64.2,10600.0,53.4058,53.4724,53.3975,53.4724,10600.0
2011-03-03 14:15:00,64.2,64.27,64.19,64.21,16000.0,53.4724,53.5307,53.4641,53.4807,16000.0
2011-03-03 14:20:00,64.21,64.23,64.14,64.14,7300.0,53.4807,53.4974,53.4224,53.4224,7300.0
2011-03-03 14:25:00,64.14,64.16,64.13,64.14,24900.0,53.4224,53.4391,53.4141,53.4224,24900.0
2011-03-03 14:30:00,64.13,64.15,64.13,64.14,10200.0,53.4141,53.4308,53.4141,53.4224,10200.0
2011-03-03 14:35:00,64.14,64.27,64.14,64.23,16200.0,53.4224,53.5307,53.4224,53.4974,16200.0
2011-03-03 14:40:00,64.23,64.25,64.21,64.23,11000.0,53.4974,53.5141,53.4807,53.4974,11000.0
2011-03-03 14:45:00,64.24,64.28,64.2,64.21,12000.0,53.5057,53.5391,53.4724,53.4807,12000.0
2011-03-03 14:50:00,64.22,64.27,64.2,64.25,18300.0,53.4891,53.5307,53.4724,53.5141,18300.0
2011-03-03 14:55:00,64.25,64.4,64.25,64.34,30100.0,53.5141,53.639,53.5141,53.589,30100.0
2011-03-03 15:00:00,64.34,64.37,64.34,64.34,11800.0,53.589,53.614,53.589,53.589,11800.0
2011-03-03 15:05:00,64.35,64.4,64.33,64.35,14700.0,53.5974,53.639,53.5807,53.5974,14700.0
2011-03-03 15:10:00,64.35,64.35,64.31,64.35,11900.0,53.5974,53.5974,53.564,53.5974,11900.0
2011-03-03 15:15:00,64.35,64.37,64.31,64.31,35300.0,53.5974,53.614,53.564,53.564,35300.0
2011-03-03 15:20:00,64.31,64.33,64.28,64.33,19400.0,53.564,53.5807,53.5391,53.5807,19400.0
2011-03-03 15:25:00,64.32,64.4,64.31,64.39,43600.0,53.5724,53.639,53.564,53.6307,43600.0
2011-03-03 15:30:00,64.4,64.43,64.37,64.42,64400.0,53.639,53.664,53.614,53.6557,64400.0
2011-03-03 15:35:00,64.42,64.43,64.38,64.4,66600.0,53.6557,53.664,53.6223,53.639,66600.0
2011-03-03 15:40:00,64.4,64.46,64.4,64.44,36200.0,53.639,53.689,53.639,53.6723,36200.0
2011-03-03 15:45:00,64.44,64.48,64.42,64.45,130800.0,53.6723,53.7056,53.6557,53.6806,130800.0
2011-03-03 15:50:00,64.45,64.48,64.41,64.41,103100.0,53.6806,53.7056,53.6473,53.6473,103100.0
2011-03-03 15:55:00,64.41,64.57,64.39,64.54,223400.0,53.6473,53.7806,53.6307,53.7556,223400.0
2011-03-04 09:30:00,64.26,64.48,64.13,64.23,25400.0,53.5224,53.7056,53.4141,53.4974,25400.0
2011-03-04 09:35:00,64.24,64.35,64.18,64.3,8800.0,53.5057,53.5974,53.4558,53.5557,8800.0
2011-03-04 09:40:00,64.33,64.38,64.1,64.12,28800.0,53.5807,53.6223,53.3891,53.4058,28800.0
2011-03-04 09:45:00,64.07,64.17,64.04,64.17,18100.0,53.3641,53.4474,53.3392,53.4474,18100.0
2011-03-04 09:50:00,64.15,64.16,64.05,64.08,21500.0,53.4308,53.4391,53.3475,53.3725,21500.0
2011-03-04 09:55:00,64.07,64.12,64.01,64.1,9100.0,53.3641,53.4058,53.3142,53.3891,9100.0
2011-03-04 10:00:00,64.11,64.13,63.98,64.05,33700.0,53.3975,53.4141,53.2892,53.3475,33700.0
2011-03-04 10:05:00,64.05,64.06,63.92,63.97,24200.0,53.3475,53.3558,53.2392,53.2809,24200.0
2011-03-04 10:10:00,63.97,63.97,63.81,63.86,11700.0,53.2809,53.2809,53.1476,53.1892,11700.0
2011-03-04 10:15:00,63.89,63.99,63.84,63.84,16400.0,53.2142,53.2975,53.1726,53.1726,16400.0
2011-03-04 10:20:00,63.88,63.88,63.74,63.77,25100.0,53.2059,53.2059,53.0893,53.1143,25100.0
2011-03-04 10:25:00,63.76,63.77,63.66,63.72,14600.0,53.1059,53.1143,53.0227,53.0726,14600.0
2011-03-04 10:30:00,63.71,63.77,63.65,63.73,10100.0,53.0643,53.1143,53.0143,53.081,10100.0
2011-03-04 10:35:00,63.77,63.8,63.7,63.8,8300.0,53.1143,53.1393,53.056,53.1393,8300.0
2011-03-04 10:40:00,63.78,63.83,63.71,63.71,5000.0,53.1226,53.1642,53.0643,53.0643,5000.0
2011-03-04 10:45:00,63.71,63.74,63.66,63.68,13000.0,53.0643,53.0893,53.0227,53.0393,13000.0
2011-03-04 10:50:00,63.67,63.77,63.59,63.76,9400.0,53.031,53.1143,52.9643,53.1059,9400.0
2011-03-04 10:55:00,63.76,63.88,63.67,63.84,15600.0,53.1059,53.2059,53.031,53.1726,15600.0
2011-03-04 11:00:00,63.83,64.0,63.83,63.95,25300.0,53.1642,53.3058,53.1642,53.2642,25300.0
2011-03-04 11:05:00,63.95,63.99,63.81,63.83,10800.0,53.2642,53.2975,53.1476,53.1642,10800.0
2011-03-04 11:10:00,63.82,63.82,63.79,63.79,3400.0,53.1559,53.1559,53.1309,53.1309,3400.0
2011-03-04 11:15:00,63.8,63.91,63.78,63.79,17100.0,53.1393,53.2309,53.1226,53.1309,17100.0
2011-03-04 11:20:00,63.81,63.82,63.7,63.7,16500.0,53.1476,53.1559,53.056,53.056,16500.0
2011-03-04 11:25:00,63.71,63.81,63.69,63.78,12100.0,53.0643,53.1476,53.0476,53.1226,12100.0
2011-03-04 11:30:00,63.83,63.89,63.71,63.87,11200.0,53.1642,53.2142,53.0643,53.1976,11200.0
2011-03-04 11:35:00,63.86,63.91,63.81,63.9,5400.0,53.1892,53.2309,53.1476,53.2225,5400.0
2011-03-04 11:40:00,63.92,63.98,63.91,63.94,2200.0,53.2392,53.2892,53.2309,53.2559,2200.0
2011-03-04 11:45:00,63.94,63.94,63.86,63.86,3800.0,53.2559,53.2559,53.1892,53.1892,3800.0
2011-03-04 11:50:00,63.87,63.87,63.83,63.85,4200.0,53.1976,53.1976,53.1642,53.1809,4200.0
2011-03-04 11:55:00,63.83,63.84,63.68,63.68,9400.0,53.1642,53.1726,53.0393,53.0393,9400.0
2011-03-04 12:00:00,63.69,63.76,63.61,63.65,10300.0,53.0476,53.1059,52.981,53.0143,10300.0
2011-03-04 12:05:00,63.65,63.65,63.55,63.57,7600.0,53.0143,53.0143,52.931,52.9477,7600.0
2011-03-04 12:10:00,63.56,63.58,63.39,63.42,21400.0,52.9394,52.956,52.7978,52.8228,21400.0
2011-03-04 12:15:00,63.41,63.47,63.38,63.39,6000.0,52.8144,52.8644,52.7894,52.7978,6000.0
2011-03-04 12:20:00,63.42,63.42,63.29,63.35,23900.0,52.8228,52.8228,52.7145,52.7645,23900.0
2011-03-04 12:25:00,63.33,63.36,63.27,63.34,16000.0,52.7478,52.7728,52.6978,52.7561,16000.0
2011-03-04 12:30:00,63.34,63.35,63.27,63.29,21100.0,52.7561,52.7645,52.6978,52.7145,21100.0
2011-03-04 12:35:00,63.3,63.36,63.28,63.3,8100.0,52.7228,52.7728,52.7061,52.7228,8100.0
2011-03-04 12:40:00,63.3,63.37,63.28,63.37,9700.0,52.7228,52.7811,52.7061,52.7811,9700.0
2011-03-04 12:45:00,63.37,63.4,63.34,63.37,5500.0,52.7811,52.8061,52.7561,52.7811,5500.0
2011-03-04 12:50:00,63.39,63.4,63.33,63.35,9000.0,52.7978,52.8061,52.7478,52.7645,9000.0
2011-03-04 12:55:00,63.36,63.38,63.32,63.34,6000.0,52.7728,52.7894,52.7395,52.7561,6000.0
2011-03-04 13:00:00,63.34,63.44,63.34,63.39,8400.0,52.7561,52.8394,52.7561,52.7978,8400.0
2011-03-04 13:05:00,63.4,63.46,63.39,63.45,6300.0,52.8061,52.8561,52.7978,52.8477,6300.0
2011-03-04 13:10:00,63.44,63.44,63.32,63.32,14700.0,52.8394,52.8394,52.7395,52.7395,14700.0
2011-03-04 13:15:00,63.32,63.33,63.26,63.29,6600.0,52.7395,52.7478,52.6895,52.7145,6600.0
2011-03-04 13:20:00,63.31,63.38,63.3,63.35,3900.0,52.7311,52.7894,52.7228,52.7645,3900.0
2011-03-04 13:25:00,63.34,63.35,63.27,63.31,23300.0,52.7561,52.7645,52.6978,52.7311,23300.0
2011-03-04 13:30:00,63.31,63.34,63.27,63.32,13600.0,52.7311,52.7561,52.6978,52.7395,13600.0
2011-03-04 13:35:00,63.32,63.34,63.25,63.25,29700.0,52.7395,52.7561,52.6812,52.6812,29700.0
2011-03-04 13:40:00,63.25,63.28,63.19,63.19,22600.0,52.6812,52.7061,52.6312,52.6312,22600.0
2011-03-04 13:45:00,63.19,63.22,63.18,63.2,12600.0,52.6312,52.6562,52.6229,52.6395,12600.0
2011-03-04 13:50:00,63.23,63.23,63.17,63.17,15800.0,52.6645,52.6645,52.6145,52.6145,15800.0
2011-03-04 13:55:00,63.17,63.22,63.16,63.2,12100.0,52.6145,52.6562,52.6062,52.6395,12100.0
2011-03-04 14:00:00,63.2,63.23,63.18,63.21,19800.0,52.6395,52.6645,52.6229,52.6478,19800.0
2011-03-04 14:05:00,63.2,63.23,63.17,63.17,18900.0,52.6395,52.6645,52.6145,52.6145,18900.0
2011-03-04 14:10:00,63.17,63.23,63.16,63.2,12500.0,52.6145,52.6645,52.6062,52.6395,12500.0
2011-03-04 14:15:00,63.19,63.2,63.17,63.18,9600.0,52.6312,52.6395,52.6145,52.6229,9600.0
2011-03-04 14:20:00,63.18,63.27,63.16,63.23,21900.0,52.6229,52.6978,52.6062,52.6645,21900.0
2011-03-04 14:25:00,63.23,63.24,63.18,63.18,33200.0,52.6645,52.6728,52.6229,52.6229,33200.0
2011-03-04 14:30:00,63.19,63.23,63.18,63.21,22200.0,52.6312,52.6645,52.6229,52.6478,22200.0
2011-03-04 14:35:00,63.21,63.21,63.17,63.19,20500.0,52.6478,52.6478,52.6145,52.6312,20500.0
2011-03-04 14:40:00,63.19,63.21,63.17,63.21,12000.0,52.6312,52.6478,52.6145,52.6478,12000.0
2011-03-04 14:45:00,63.2,63.21,63.17,63.18,14700.0,52.6395,52.6478,52.6145,52.6229,14700.0
2011-03-04 14:50:00,63.18,63.22,63.14,63.16,156100.0,52.6229,52.6562,52.5895,52.6062,156100.0
2011-03-04 14:55:00,63.15,63.33,63.15,63.32,28400.0,52.5979,52.7478,52.5979,52.7395,28400.0
2011-03-04 15:00:00,63.33,63.37,63.26,63.27,103400.0,52.7478,52.7811,52.6895,52.6978,103400.0
2011-03-04 15:05:00,63.27,63.31,63.27,63.3,48300.0,52.6978,52.7311,52.6978,52.7228,48300.0
2011-03-04 15:10:00,63.3,63.36,63.29,63.3,74400.0,52.7228,52.7728,52.7145,52.7228,74400.0
2011-03-04 15:15:00,63.3,63.39,63.3,63.37,28100.0,52.7228,52.7978,52.7228,52.7811,28100.0
2011-03-04 15:20:00,63.37,63.38,63.31,63.36,36600.0,52.7811,52.7894,52.7311,52.7728,36600.0
2011-03-04 15:25:00,63.34,63.35,63.26,63.3,69300.0,52.7561,52.7645,52.6895,52.7228,69300.0
2011-03-04 15:30:00,63.3,63.33,63.25,63.31,52800.0,52.7228,52.7478,52.6812,52.7311,52800.0
2011-03-04 15:35:00,63.3,63.38,63.3,63.36,48700.0,52.7228,52.7894,52.7228,52.7728,48700.0
2011-03-04 15:40:00,63.36,63.43,63.33,63.4,73300.0,52.7728,52.8311,52.7478,52.8061,73300.0
2011-03-04 15:45:00,63.4,63.56,63.4,63.47,70700.0,52.8061,52.9394,52.8061,52.8644,70700.0
2011-03-04 15:50:00,63.48,63.65,63.48,63.64,52800.0,52.8727,53.0143,52.8727,53.006,52800.0
2011-03-04 15:55:00,63.63,63.7,63.62,63.69,83700.0,52.9977,53.056,52.9893,53.0476,83700.0
2011-03-07 09:30:00,63.98,64.02,63.7,63.92,44800.0,53.2892,53.3225,53.056,53.2392,44800.0
2011-03-07 09:35:00,63.91,64.1,63.81,64.02,25600.0,53.2309,53.3891,53.1476,53.3225,25600.0
2011-03-07 09:40:00,64.04,64.18,64.01,64.06,13600.0,53.3392,53.4558,53.3142,53.3558,13600.0
2011-03-07 09:45:00,64.07,64.07,63.89,63.98,13000.0,53.3641,53.3641,53.2142,53.2892,13000.0
2011-03-07 09:50:00,63.99,64.01,63.82,63.83,24600.0,53.2975,53.3142,53.1559,53.1642,24600.0
2011-03-07 09:55:00,63.83,63.99,63.82,63.98,37300.0,53.1642,53.2975,53.1559,53.2892,37300.0
2011-03-07 10:00:00,63.97,64.0,63.9,63.92,23100.0,53.2809,53.3058,53.2225,53.2392,23100.0
2011-03-07 10:05:00,63.94,63.94,63.82,63.9,22200.0,53.2559,53.2559,53.1559,53.2225,22200.0
2011-03-07 10:10:00,63.9,63.98,63.89,63.93,15700.0,53.2225,53.2892,53.2142,53.2475,15700.0
2011-03-07 10:15:00,63.93,64.02,63.91,64.02,109100.0,53.2475,53.3225,53.2309,53.3225,109100.0
2011-03-07 10:20:00,64.02,64.14,64.0,64.14,45000.0,53.3225,53.4224,53.3058,53.4224,45000.0
2011-03-07 10:25:00,64.14,64.35,64.13,64.35,31600.0,53.4224,53.5974,53.4141,53.5974,31600.0
2011-03-07 10:30:00,64.36,64.4,64.14,64.2,24500.0,53.6057,53.639,53.4224,53.4724,24500.0
2011-03-07 10:35:00,64.2,64.26,64.11,64.18,92500.0,53.4724,53.5224,53.3975,53.4558,92500.0
2011-03-07 10:40:00,64.19,64.2,64.08,64.08,142700.0,53.4641,53.4724,53.3725,53.3725,142700.0
2011-03-07 10:45:00,64.08,64.13,64.05,64.13,31800.0,53.3725,53.4141,53.3475,53.4141,31800.0
2011-03-07 10:50:00,64.13,64.18,63.92,63.96,44400.0,53.4141,53.4558,53.2392,53.2725,44400.0
2011-03-07 10:55:00,63.96,64.03,63.88,63.9,94700.0,53.2725,53.3308,53.2059,53.2225,94700.0
2011-03-07 11:00:00,63.92,63.92,63.63,63.68,61000.0,53.2392,53.2392,52.9977,53.0393,61000.0
2011-03-07 11:05:00,63.69,63.76,63.58,63.63,41200.0,53.0476,53.1059,52.956,52.9977,41200.0
2011-03-07 11:10:00,63.61,63.65,63.58,63.58,17900.0,52.981,53.0143,52.956,52.956,17900.0
2011-03-07 11:15:00,63.58,63.64,63.49,63.62,19200.0,52.956,53.006,52.8811,52.9893,19200.0
2011-03-07 11:20:00,63.6,63.63,63.42,63.44,16100.0,52.9727,52.9977,52.8228,52.8394,16100.0
2011-03-07 11:25:00,63.43,63.47,63.29,63.29,20600.0,52.8311,52.8644,52.7145,52.7145,20600.0
2011-03-07 11:30:00,63.27,63.33,63.24,63.28,14200.0,52.6978,52.7478,52.6728,52.7061,14200.0
2011-03-07 11:35:00,63.3,63.4,63.3,63.35,19400.0,52.7228,52.8061,52.7228,52.7645,19400.0
2011-03-07 11:40:00,63.35,63.4,63.32,63.4,33000.0,52.7645,52.8061,52.7395,52.8061,33000.0
2011-03-07 11:45:00,63.4,63.41,63.3,63.3,29000.0,52.8061,52.8144,52.7228,52.7228,29000.0
2011-03-07 11:50:00,63.3,63.38,63.26,63.32,22400.0,52.7228,52.7894,52.6895,52.7395,22400.0
2011-03-07 11:55:00,63.31,63.36,63.29,63.3,21800.0,52.7311,52.7728,52.7145,52.7228,21800.0
2011-03-07 12:00:00,63.3,63.34,63.22,63.27,16200.0,52.7228,52.7561,52.6562,52.6978,16200.0
2011-03-07 12:05:00,63.26,63.35,63.18,63.35,15200.0,52.6895,52.7645,52.6229,52.7645,15200.0
2011-03-07 12:10:00,63.36,63.37,63.29,63.35,14600.0,52.7728,52.7811,52.7145,52.7645,14600.0
2011-03-07 12:15:00,63.35,63.38,63.32,63.36,20100.0,52.7645,52.7894,52.7395,52.7728,20100.0
2011-03-07 12:20:00,63.35,63.36,63.29,63.29,24500.0,52.7645,52.7728,52.7145,52.7145,24500.0
2011-03-07 12:25:00,63.31,63.37,63.29,63.29,25000.0,52.7311,52.7811,52.7145,52.7145,25000.0
2011-03-07 12:30:00,63.27,63.39,63.25,63.34,32600.0,52.6978,52.7978,52.6812,52.7561,32600.0
2011-03-07 12:35:00,63.36,63.37,63.29,63.29,15200.0,52.7728,52.7811,52.7145,52.7145,15200.0
2011-03-07 12:40:00,63.29,63.3,63.21,63.23,24500.0,52.7145,52.7228,52.6478,52.6645,24500.0
2011-03-07 12:45:00,63.22,63.23,63.16,63.19,27700.0,52.6562,52.6645,52.6062,52.6312,27700.0
2011-03-07 12:50:00,63.19,63.21,63.06,63.06,24300.0,52.6312,52.6478,52.5229,52.5229,24300.0
2011-03-07 12:55:00,63.06,63.06,62.88,62.94,37200.0,52.5229,52.5229,52.373,52.423,37200.0
2011-03-07 13:00:00,62.95,63.03,62.93,63.0,35800.0,52.4313,52.4979,52.4146,52.4729,35800.0
2011-03-07 13:05:00,63.0,63.04,62.96,62.98,20600.0,52.4729,52.5063,52.4396,52.4563,20600.0
2011-03-07 13:10:00,62.98,62.98,62.89,62.92,33800.0,52.4563,52.4563,52.3813,52.4063,33800.0
2011-03-07 13:15:00,62.94,63.03,62.94,63.01,11500.0,52.423,52.4979,52.423,52.4813,11500.0
2011-03-07 13:20:00,63.01,63.02,62.96,62.97,28900.0,52.4813,52.4896,52.4396,52.4479,28900.0
2011-03-07 13:25:00,62.97,63.01,62.95,62.99,19100.0,52.4479,52.4813,52.4313,52.4646,19100.0
2011-03-07 13:30:00,62.98,62.98,62.91,62.96,17100.0,52.4563,52.4563,52.398,52.4396,17100.0
2011-03-07 13:35:00,62.97,63.02,62.97,63.01,71300.0,52.4479,52.4896,52.4479,52.4813,71300.0
2011-03-07 13:40:00,63.01,63.01,62.98,62.98,31300.0,52.4813,52.4813,52.4563,52.4563,31300.0
2011-03-07 13:45:00,63.0,63.02,62.9,62.97,27400.0,52.4729,52.4896,52.3896,52.4479,27400.0
2011-03-07 13:50:00,62.99,63.0,62.93,62.96,30600.0,52.4646,52.4729,52.4146,52.4396,30600.0
2011-03-07 13:55:00,62.97,63.02,62.96,63.0,60900.0,52.4479,52.4896,52.4396,52.4729,60900.0
2011-03-07 14:00:00,62.99,63.04,62.98,63.01,41800.0,52.4646,52.5063,52.4563,52.4813,41800.0
2011-03-07 14:05:00,63.03,63.04,62.98,63.02,33200.0,52.4979,52.5063,52.4563,52.4896,33200.0
2011-03-07 14:10:00,63.02,63.05,62.99,63.02,26600.0,52.4896,52.5146,52.4646,52.4896,26600.0
2011-03-07 14:15:00,63.03,63.18,63.01,63.18,30300.0,52.4979,52.6229,52.4813,52.6229,30300.0
2011-03-07 14:20:00,63.19,63.23,63.15,63.23,47500.0,52.6312,52.6645,52.5979,52.6645,47500.0
2011-03-07 14:25:00,63.21,63.22,63.15,63.19,35400.0,52.6478,52.6562,52.5979,52.6312,35400.0
2011-03-07 14:30:00,63.19,63.21,63.14,63.15,21400.0,52.6312,52.6478,52.5895,52.5979,21400.0
2011-03-07 14:35:00,63.15,63.18,63.11,63.16,26200.0,52.5979,52.6229,52.5646,52.6062,26200.0
2011-03-07 14:40:00,63.15,63.21,63.14,63.21,35800.0,52.5979,52.6478,52.5895,52.6478,35800.0
2011-03-07 14:45:00,63.21,63.24,63.2,63.21,21700.0,52.6478,52.6728,52.6395,52.6478,21700.0
2011-03-07 14:50:00,63.21,63.21,63.1,63.12,29300.0,52.6478,52.6478,52.5562,52.5729,29300.0
2011-03-07 14:55:00,63.12,63.21,63.09,63.17,35100.0,52.5729,52.6478,52.5479,52.6145,35100.0
2011-03-07 15:00:00,63.18,63.18,63.12,63.14,29200.0,52.6229,52.6229,52.5729,52.5895,29200.0
2011-03-07 15:05:00,63.14,63.18,63.12,63.16,24600.0,52.5895,52.6229,52.5729,52.6062,24600.0
2011-03-07 15:10:00,63.16,63.21,63.15,63.18,28800.0,52.6062,52.6478,52.5979,52.6229,28800.0
2011-03-07 15:15:00,63.18,63.3,63.18,63.29,38500.0,52.6229,52.7228,52.6229,52.7145,38500.0
2011-03-07 15:20:00,63.28,63.3,63.19,63.25,43500.0,52.7061,52.7228,52.6312,52.6812,43500.0
2011-03-07 15:25:00,63.27,63.38,63.24,63.35,49200.0,52.6978,52.7894,52.6728,52.7645,49200.0
2011-03-07 15:30:00,63.36,63.42,63.3,63.42,44700.0,52.7728,52.8228,52.7228,52.8228,44700.0
2011-03-07 15:35:00,63.41,63.47,63.38,63.44,51200.0,52.8144,52.8644,52.7894,52.8394,51200.0
2011-03-07 15:40:00,63.45,63.48,63.27,63.32,89200.0,52.8477,52.8727,52.6978,52.7395,89200.0
2011-03-07 15:45:00,63.33,63.42,63.31,63.39,86300.0,52.7478,52.8228,52.7311,52.7978,86300.0
2011-03-07 15:50:00,63.38,63.39,63.29,63.3,78300.0,52.7894,52.7978,52.7145,52.7228,78300.0
2011-03-07 15:55:00,63.29,63.33,63.24,63.3,104500.0,52.7145,52.7478,52.6728,52.7228,104500.0
2011-03-08 09:30:00,63.8,63.8,63.44,63.44,44400.0,53.1393,53.1393,52.8394,52.8394,44400.0
2011-03-08 09:35:00,63.45,63.63,63.3,63.5,16700.0,52.8477,52.9977,52.7228,52.8894,16700.0
2011-03-08 09:40:00,63.51,63.56,63.22,63.26,14600.0,52.8977,52.9394,52.6562,52.6895,14600.0
2011-03-08 09:45:00,63.25,63.4,63.17,63.39,63300.0,52.6812,52.8061,52.6145,52.7978,63300.0
2011-03-08 09:50:00,63.39,63.57,63.37,63.57,54600.0,52.7978,52.9477,52.7811,52.9477,54600.0
2011-03-08 09:55:00,63.55,63.69,63.55,63.64,10200.0,52.931,53.0476,52.931,53.006,10200.0
2011-03-08 10:00:00,63.67,63.81,63.63,63.79,14500.0,53.031,53.1476,52.9977,53.1309,14500.0
2011-03-08 10:05:00,63.77,63.92,63.77,63.86,15700.0,53.1143,53.2392,53.1143,53.1892,15700.0
2011-03-08 10:10:00,63.88,64.04,63.86,64.0,14200.0,53.2059,53.3392,53.1892,53.3058,14200.0
2011-03-08 10:15:00,64.04,64.15,64.0,64.09,11500.0,53.3392,53.4308,53.3058,53.3808,11500.0
2011-03-08 10:20:00,64.1,64.19,64.08,64.09,10500.0,53.3891,53.4641,53.3725,53.3808,10500.0
2011-03-08 10:25:00,64.07,64.14,64.04,64.12,6500.0,53.3641,53.4224,53.3392,53.4058,6500.0
2011-03-08 10:30:00,64.11,64.11,63.99,64.09,9500.0,53.3975,53.3975,53.2975,53.3808,9500.0
2011-03-08 10:35:00,64.09,64.1,64.04,64.1,12800.0,53.3808,53.3891,53.3392,53.3891,12800.0
2011-03-08 10:40:00,64.11,64.18,64.09,64.14,21800.0,53.3975,53.4558,53.3808,53.4224,21800.0
2011-03-08 10:45:00,64.14,64.18,64.07,64.1,5800.0,53.4224,53.4558,53.3641,53.3891,5800.0
2011-03-08 10:50:00,64.1,64.21,64.1,64.12,12100.0,53.3891,53.4807,53.3891,53.4058,12100.0
2011-03-08 10:55:00,64.14,64.19,64.05,64.14,15600.0,53.4224,53.4641,53.3475,53.4224,15600.0
2011-03-08 11:00:00,64.14,64.21,64.11,64.11,9900.0,53.4224,53.4807,53.3975,53.3975,9900.0
2011-03-08 11:05:00,64.11,64.12,64.06,64.08,8100.0,53.3975,53.4058,53.3558,53.3725,8100.0
2011-03-08 11:10:00,64.09,64.14,64.02,64.14,16500.0,53.3808,53.4224,53.3225,53.4224,16500.0
2011-03-08 11:15:00,64.16,64.17,64.04,64.12,22100.0,53.4391,53.4474,53.3392,53.4058,22100.0
2011-03-08 11:20:00,64.13,64.17,64.06,64.16,31000.0,53.4141,53.4474,53.3558,53.4391,31000.0
2011-03-08 11:25:00,64.15,64.21,64.13,64.21,13900.0,53.4308,53.4807,53.4141,53.4807,13900.0
2011-03-08 11:30:00,64.21,64.29,64.2,64.2,29500.0,53.4807,53.5474,53.4724,53.4724,29500.0
2011-03-08 11:35:00,64.19,64.2,64.13,64.2,90400.0,53.4641,53.4724,53.4141,53.4724,90400.0
2011-03-08 11:40:00,64.21,64.32,64.21,64.3,17400.0,53.4807,53.5724,53.4807,53.5557,17400.0
2011-03-08 11:45:00,64.32,64.4,64.32,64.38,24300.0,53.5724,53.639,53.5724,53.6223,24300.0
2011-03-08 11:50:00,64.38,64.42,64.37,64.42,15200.0,53.6223,53.6557,53.614,53.6557,15200.0
2011-03-08 11:55:00,64.45,64.53,64.45,64.53,20900.0,53.6806,53.7473,53.6806,53.7473,20900.0
2011-03-08 12:00:00,64.53,64.56,64.48,64.55,15500.0,53.7473,53.7723,53.7056,53.7639,15500.0
2011-03-08 12:05:00,64.55,64.56,64.5,64.5,16400.0,53.7639,53.7723,53.7223,53.7223,16400.0
2011-03-08 12:10:00,64.5,64.55,64.5,64.5,15400.0,53.7223,53.7639,53.7223,53.7223,15400.0
2011-03-08 12:15:00,64.5,64.51,64.46,64.46,18400.0,53.7223,53.7306,53.689,53.689,18400.0
2011-03-08 12:20:00,64.45,64.5,64.41,64.48,8700.0,53.6806,53.7223,53.6473,53.7056,8700.0
2011-03-08 12:25:00,64.47,64.51,64.44,64.51,6000.0,53.6973,53.7306,53.6723,53.7306,6000.0
2011-03-08 12:30:00,64.5,64.52,64.48,64.48,9400.0,53.7223,53.7389,53.7056,53.7056,9400.0
2011-03-08 12:35:00,64.49,64.53,64.48,64.48,11800.0,53.714,53.7473,53.7056,53.7056,11800.0
2011-03-08 12:40:00,64.48,64.5,64.47,64.48,8200.0,53.7056,53.7223,53.6973,53.7056,8200.0
2011-03-08 12:45:00,64.48,64.51,64.43,64.44,34200.0,53.7056,53.7306,53.664,53.6723,34200.0
2011-03-08 12:50:00,64.43,64.45,64.4,64.41,20300.0,53.664,53.6806,53.639,53.6473,20300.0
2011-03-08 12:55:00,64.42,64.44,64.35,64.35,28800.0,53.6557,53.6723,53.5974,53.5974,28800.0
2011-03-08 13:00:00,64.36,64.4,64.36,64.39,5900.0,53.6057,53.639,53.6057,53.6307,5900.0
2011-03-08 13:05:00,64.38,64.41,64.36,64.39,4600.0,53.6223,53.6473,53.6057,53.6307,4600.0
2011-03-08 13:10:00,64.38,64.42,64.36,64.42,16700.0,53.6223,53.6557,53.6057,53.6557,16700.0
2011-03-08 13:15:00,64.42,64.44,64.36,64.37,10600.0,53.6557,53.6723,53.6057,53.614,10600.0
2011-03-08 13:20:00,64.38,64.43,64.38,64.4,9000.0,53.6223,53.664,53.6223,53.639,9000.0
2011-03-08 13:25:00,64.41,64.44,64.38,64.42,14800.0,53.6473,53.6723,53.6223,53.6557,14800.0
2011-03-08 13:30:00,64.41,64.48,64.41,64.47,13400.0,53.6473,53.7056,53.6473,53.6973,13400.0
2011-03-08 13:35:00,64.47,64.5,64.45,64.49,14900.0,53.6973,53.7223,53.6806,53.714,14900.0
2011-03-08 13:40:00,64.5,64.54,64.47,64.5,28500.0,53.7223,53.7556,53.6973,53.7223,28500.0
2011-03-08 13:45:00,64.5,64.51,64.46,64.48,8700.0,53.7223,53.7306,53.689,53.7056,8700.0
2011-03-08 13:50:00,64.48,64.56,64.44,64.56,40100.0,53.7056,53.7723,53.6723,53.7723,40100.0
2011-03-08 13:55:00,64.56,64.58,64.53,64.54,33300.0,53.7723,53.7889,53.7473,53.7556,33300.0
2011-03-08 14:00:00,64.54,64.56,64.51,64.55,80100.0,53.7556,53.7723,53.7306,53.7639,80100.0
2011-03-08 14:05:00,64.56,64.57,64.52,64.56,24100.0,53.7723,53.7806,53.7389,53.7723,24100.0
2011-03-08 14:10:00,64.54,64.6,64.52,64.6,46000.0,53.7556,53.8056,53.7389,53.8056,46000.0
2011-03-08 14:15:00,64.6,64.71,64.57,64.71,45400.0,53.8056,53.8972,53.7806,53.8972,45400.0
2011-03-08 14:20:00,64.71,64.81,64.69,64.79,60300.0,53.8972,53.9805,53.8805,53.9638,60300.0
2011-03-08 14:25:00,64.78,64.8,64.72,64.75,19400.0,53.9555,53.9722,53.9055,53.9305,19400.0
2011-03-08 14:30:00,64.75,64.76,64.7,64.75,46000.0,53.9305,53.9388,53.8889,53.9305,46000.0
2011-03-08 14:35:00,64.76,64.79,64.73,64.77,72600.0,53.9388,53.9638,53.9139,53.9472,72600.0
2011-03-08 14:40:00,64.76,64.8,64.73,64.8,22500.0,53.9388,53.9722,53.9139,53.9722,22500.0
2011-03-08 14:45:00,64.8,64.89,64.8,64.86,37100.0,53.9722,54.0471,53.9722,54.0221,37100.0
2011-03-08 14:50:00,64.85,64.96,64.85,64.96,54100.0,54.0138,54.1054,54.0138,54.1054,54100.0
2011-03-08 14:55:00,64.96,65.04,64.95,65.0,130300.0,54.1054,54.1721,54.0971,54.1387,130300.0
2011-03-08 15:00:00,65.0,65.01,64.87,64.88,58400.0,54.1387,54.1471,54.0305,54.0388,58400.0
2011-03-08 15:05:00,64.88,64.89,64.83,64.88,25100.0,54.0388,54.0471,53.9971,54.0388,25100.0
2011-03-08 15:10:00,64.88,64.91,64.86,64.9,29200.0,54.0388,54.0638,54.0221,54.0555,29200.0
2011-03-08 15:15:00,64.9,64.95,64.88,64.94,19500.0,54.0555,54.0971,54.0388,54.0888,19500.0
2011-03-08 15:20:00,64.94,64.98,64.93,64.94,29900.0,54.0888,54.1221,54.0804,54.0888,29900.0
2011-03-08 15:25:00,64.93,65.0,64.89,64.99,39400.0,54.0804,54.1387,54.0471,54.1304,39400.0
2011-03-08 15:30:00,65.0,65.07,64.99,65.06,60700.0,54.1387,54.197,54.1304,54.1887,60700.0
2011-03-08 15:35:00,65.05,65.16,65.05,65.16,44900.0,54.1804,54.272,54.1804,54.272,44900.0
2011-03-08 15:40:00,65.15,65.21,65.14,65.2,39800.0,54.2637,54.3137,54.2553,54.3053,39800.0
2011-03-08 15:45:00,65.19,65.19,65.1,65.12,57400.0,54.297,54.297,54.222,54.2387,57400.0
2011-03-08 15:50:00,65.12,65.13,65.08,65.11,60600.0,54.2387,54.247,54.2054,54.2304,60600.0
2011-03-08 15:55:00,65.1,65.12,65.03,65.06,89000.0,54.222,54.2387,54.1637,54.1887,89000.0
2011-03-09 09:30:00,64.66,65.05,64.66,64.85,53500.0,53.8556,54.1804,53.8556,54.0138,53500.0
2011-03-09 09:35:00,64.85,65.03,64.69,64.69,51500.0,54.0138,54.1637,53.8805,53.8805,51500.0
2011-03-09 09:40:00,64.69,64.89,64.63,64.87,46100.0,53.8805,54.0471,53.8306,54.0305,46100.0
2011-03-09 09:45:00,64.87,64.87,64.65,64.75,34700.0,54.0305,54.0305,53.8472,53.9305,34700.0
2011-03-09 09:50:00,64.75,64.88,64.7,64.72,28200.0,53.9305,54.0388,53.8889,53.9055,28200.0
2011-03-09 09:55:00,64.75,64.77,64.57,64.68,21200.0,53.9305,53.9472,53.7806,53.8722,21200.0
2011-03-09 10:00:00,64.65,64.67,64.43,64.45,69000.0,53.8472,53.8639,53.664,53.6806,69000.0
2011-03-09 10:05:00,64.49,64.59,64.41,64.53,43300.0,53.714,53.7973,53.6473,53.7473,43300.0
2011-03-09 10:10:00,64.5,64.53,64.43,64.43,4700.0,53.7223,53.7473,53.664,53.664,4700.0
2011-03-09 10:15:00,64.46,64.63,64.45,64.63,13800.0,53.689,53.8306,53.6806,53.8306,13800.0
2011-03-09 10:20:00,64.62,64.72,64.6,64.69,14700.0,53.8222,53.9055,53.8056,53.8805,14700.0
2011-03-09 10:25:00,64.71,64.72,64.64,64.71,12100.0,53.8972,53.9055,53.8389,53.8972,12100.0
2011-03-09 10:30:00,64.7,64.74,64.54,64.58,21800.0,53.8889,53.9222,53.7556,53.7889,21800.0
2011-03-09 10:35:00,64.58,64.68,64.51,64.51,24000.0,53.7889,53.8722,53.7306,53.7306,24000.0
2011-03-09 10:40:00,64.51,64.52,64.4,64.43,10100.0,53.7306,53.7389,53.639,53.664,10100.0
2011-03-09 10:45:00,64.41,64.45,64.33,64.37,9100.0,53.6473,53.6806,53.5807,53.614,9100.0
2011-03-09 10:50:00,64.38,64.38,64.24,64.26,24500.0,53.6223,53.6223,53.5057,53.5224,24500.0
2011-03-09 10:55:00,64.26,64.27,64.04,64.11,23800.0,53.5224,53.5307,53.3392,53.3975,23800.0
2011-03-09 11:00:00,64.1,64.1,63.94,63.99,42700.0,53.3891,53.3891,53.2559,53.2975,42700.0
2011-03-09 11:05:00,64.01,64.03,63.99,63.99,16300.0,53.3142,53.3308,53.2975,53.2975,16300.0
2011-03-09 11:10:00,63.99,64.1,63.99,64.0,31400.0,53.2975,53.3891,53.2975,53.3058,31400.0
2011-03-09 11:15:00,64.0,64.1,64.0,64.09,20600.0,53.3058,53.3891,53.3058,53.3808,20600.0
2011-03-09 11:20:00,64.1,64.14,64.06,64.09,31200.0,53.3891,53.4224,53.3558,53.3808,31200.0
2011-03-09 11:25:00,64.11,64.2,64.11,64.13,12700.0,53.3975,53.4724,53.3975,53.4141,12700.0
2011-03-09 11:30:00,64.14,64.15,64.0,64.05,10700.0,53.4224,53.4308,53.3058,53.3475,10700.0
2011-03-09 11:35:00,64.05,64.22,64.02,64.2,18500.0,53.3475,53.4891,53.3225,53.4724,18500.0
2011-03-09 11:40:00,64.2,64.28,64.2,64.23,13600.0,53.4724,53.5391,53.4724,53.4974,13600.0
2011-03-09 11:45:00,64.21,64.32,64.21,64.28,17600.0,53.4807,53.5724,53.4807,53.5391,17600.0
2011-03-09 11:50:00,64.29,64.36,64.25,64.33,27200.0,53.5474,53.6057,53.5141,53.5807,27200.0
2011-03-09 11:55:00,64.33,64.41,64.29,64.31,40400.0,53.5807,53.6473,53.5474,53.564,40400.0
2011-03-09 12:00:00,64.33,64.49,64.31,64.43,70100.0,53.5807,53.714,53.564,53.664,70100.0
2011-03-09 12:05:00,64.44,64.47,64.36,64.36,16000.0,53.6723,53.6973,53.6057,53.6057,16000.0
2011-03-09 12:10:00,64.33,64.37,64.3,64.35,15500.0,53.5807,53.614,53.5557,53.5974,15500.0
2011-03-09 12:15:00,64.35,64.38,64.29,64.3,28800.0,53.5974,53.6223,53.5474,53.5557,28800.0
2011-03-09 12:20:00,64.31,64.32,64.24,64.24,45900.0,53.564,53.5724,53.5057,53.5057,45900.0
2011-03-09 12:25:00,64.25,64.25,64.04,64.05,28100.0,53.5141,53.5141,53.3392,53.3475,28100.0
2011-03-09 12:30:00,64.06,64.1,64.05,64.09,21800.0,53.3558,53.3891,53.3475,53.3808,21800.0
2011-03-09 12:35:00,64.09,64.26,64.09,64.24,42600.0,53.3808,53.5224,53.3808,53.5057,42600.0
2011-03-09 12:40:00,64.24,64.24,64.11,64.14,25400.0,53.5057,53.5057,53.3975,53.4224,25400.0
2011-03-09 12:45:00,64.15,64.22,64.14,64.21,27000.0,53.4308,53.4891,53.4224,53.4807,27000.0
2011-03-09 12:50:00,64.2,64.23,64.13,64.19,16000.0,53.4724,53.4974,53.4141,53.4641,16000.0
2011-03-09 12:55:00,64.17,64.19,64.13,64.16,7400.0,53.4474,53.4641,53.4141,53.4391,7400.0
2011-03-09 13:00:00,64.17,64.21,64.15,64.18,13900.0,53.4474,53.4807,53.4308,53.4558,13900.0
2011-03-09 13:05:00,64.17,64.21,64.17,64.19,13400.0,53.4474,53.4807,53.4474,53.4641,13400.0
2011-03-09 13:10:00,64.2,64.21,64.16,64.19,17700.0,53.4724,53.4807,53.4391,53.4641,17700.0
2011-03-09 13:15:00,64.2,64.23,64.16,64.2,19800.0,53.4724,53.4974,53.4391,53.4724,19800.0
2011-03-09 13:20:00,64.19,64.21,64.15,64.19,25000.0,53.4641,53.4807,53.4308,53.4641,25000.0
2011-03-09 13:25:00,64.18,64.22,64.16,64.18,21100.0,53.4558,53.4891,53.4391,53.4558,21100.0
2011-03-09 13:30:00,64.18,64.2,64.15,64.19,12100.0,53.4558,53.4724,53.4308,53.4641,12100.0
2011-03-09 13:35:00,64.17,64.2,64.15,64.17,11700.0,53.4474,53.4724,53.4308,53.4474,11700.0
2011-03-09 13:40:00,64.17,64.17,64.14,64.15,9400.0,53.4474,53.4474,53.4224,53.4308,9400.0
2011-03-09 13:45:00,64.15,64.21,64.14,64.16,23200.0,53.4308,53.4807,53.4224,53.4391,23200.0
2011-03-09 13:50:00,64.17,64.19,64.13,64.18,12400.0,53.4474,53.4641,53.4141,53.4558,12400.0
2011-03-09 13:55:00,64.18,64.28,64.16,64.25,35200.0,53.4558,53.5391,53.4391,53.5141,35200.0
2011-03-09 14:00:00,64.26,64.34,64.25,64.29,22700.0,53.5224,53.589,53.5141,53.5474,22700.0
2011-03-09 14:05:00,64.31,64.32,64.25,64.28,13300.0,53.564,53.5724,53.5141,53.5391,13300.0
2011-03-09 14:10:00,64.27,64.28,64.21,64.26,10900.0,53.5307,53.5391,53.4807,53.5224,10900.0
2011-03-09 14:15:00,64.26,64.32,64.21,64.31,18400.0,53.5224,53.5724,53.4807,53.564,18400.0
2011-03-09 14:20:00,64.3,64.3,64.21,64.26,19500.0,53.5557,53.5557,53.4807,53.5224,19500.0
2011-03-09 14:25:00,64.25,64.26,64.23,64.26,7300.0,53.5141,53.5224,53.4974,53.5224,7300.0
2011-03-09 14:30:00,64.26,64.27,64.2,64.22,10600.0,53.5224,53.5307,53.4724,53.4891,10600.0
2011-03-09 14:35:00,64.21,64.21,64.14,64.16,33600.0,53.4807,53.4807,53.4224,53.4391,33600.0
2011-03-09 14:40:00,64.16,64.22,64.14,64.2,15100.0,53.4391,53.4891,53.4224,53.4724,15100.0
2011-03-09 14:45:00,64.2,64.21,64.17,64.2,39300.0,53.4724,53.4807,53.4474,53.4724,39300.0
2011-03-09 14:50:00,64.2,64.32,64.19,64.31,32000.0,53.4724,53.5724,53.4641,53.564,32000.0
2011-03-09 14:55:00,64.31,64.33,64.28,64.3,22500.0,53.564,53.5807,53.5391,53.5557,22500.0
2011-03-09 15:00:00,64.3,64.31,64.26,64.3,71700.0,53.5557,53.564,53.5224,53.5557,71700.0
2011-03-09 15:05:00,64.3,64.34,64.25,64.34,24100.0,53.5557,53.589,53.5141,53.589,24100.0
2011-03-09 15:10:00,64.34,64.36,64.3,64.32,19200.0,53.589,53.6057,53.5557,53.5724,19200.0
2011-03-09 15:15:00,64.31,64.37,64.31,64.32,25300.0,53.564,53.614,53.564,53.5724,25300.0
2011-03-09 15:20:00,64.33,64.35,64.29,64.32,24600.0,53.5807,53.5974,53.5474,53.5724,24600.0
2011-03-09 15:25:00,64.31,64.33,64.25,64.28,28500.0,53.564,53.5807,53.5141,53.5391,28500.0
2011-03-09 15:30:00,64.28,64.3,64.25,64.29,58800.0,53.5391,53.5557,53.5141,53.5474,58800.0
2011-03-09 15:35:00,64.28,64.29,64.2,64.25,55800.0,53.5391,53.5474,53.4724,53.5141,55800.0
2011-03-09 15:40:00,64.26,64.28,64.2,64.24,37000.0,53.5224,53.5391,53.4724,53.5057,37000.0
2011-03-09 15:45:00,64.24,64.34,64.22,64.31,47500.0,53.5057,53.589,53.4891,53.564,47500.0
2011-03-09 15:50:00,64.31,64.35,64.28,64.32,41000.0,53.564,53.5974,53.5391,53.5724,41000.0
2011-03-09 15:55:00,64.33,64.37,64.32,64.35,76000.0,53.5807,53.614,53.5724,53.5974,76000.0
2011-03-10 09:30:00,63.85,63.85,63.5,63.6,40400.0,53.1809,53.1809,52.8894,52.9727,40400.0
2011-03-10 09:35:00,63.64,63.7,63.5,63.55,36100.0,53.006,53.056,52.8894,52.931,36100.0
2011-03-10 09:40:00,63.54,63.54,63.07,63.07,45400.0,52.9227,52.9227,52.5312,52.5312,45400.0
2011-03-10 09:45:00,63.06,63.32,63.05,63.22,50200.0,52.5229,52.7395,52.5146,52.6562,50200.0
2011-03-10 09:50:00,63.21,63.23,63.11,63.15,23100.0,52.6478,52.6645,52.5646,52.5979,23100.0
2011-03-10 09:55:00,63.15,63.19,63.0,63.11,33700.0,52.5979,52.6312,52.4729,52.5646,33700.0
2011-03-10 10:00:00,63.1,63.13,62.99,63.01,24400.0,52.5562,52.5812,52.4646,52.4813,24400.0
2011-03-10 10:05:00,63.01,63.03,62.9,63.02,43300.0,52.4813,52.4979,52.3896,52.4896,43300.0
2011-03-10 10:10:00,63.01,63.05,62.99,63.0,45600.0,52.4813,52.5146,52.4646,52.4729,45600.0
2011-03-10 10:15:00,63.0,63.09,63.0,63.03,38800.0,52.4729,52.5479,52.4729,52.4979,38800.0
2011-03-10 10:20:00,63.03,63.16,63.0,63.02,36800.0,52.4979,52.6062,52.4729,52.4896,36800.0
2011-03-10 10:25:00,63.02,63.03,62.99,63.0,52200.0,52.4896,52.4979,52.4646,52.4729,52200.0
2011-03-10 10:30:00,63.0,63.05,62.99,63.01,27800.0,52.4729,52.5146,52.4646,52.4813,27800.0
2011-03-10 10:35:00,63.0,63.03,62.98,63.0,76800.0,52.4729,52.4979,52.4563,52.4729,76800.0
2011-03-10 10:40:00,63.0,63.05,62.98,63.0,51800.0,52.4729,52.5146,52.4563,52.4729,51800.0
2011-03-10 10:45:00,63.01,63.06,62.99,63.02,49400.0,52.4813,52.5229,52.4646,52.4896,49400.0
2011-03-10 10:50:00,63.02,63.05,63.0,63.03,23900.0,52.4896,52.5146,52.4729,52.4979,23900.0
2011-03-10 10:55:00,63.03,63.04,62.98,63.0,21500.0,52.4979,52.5063,52.4563,52.4729,21500.0
2011-03-10 11:00:00,63.0,63.05,62.97,63.03,32700.0,52.4729,52.5146,52.4479,52.4979,32700.0
2011-03-10 11:05:00,63.03,63.03,62.99,62.99,21100.0,52.4979,52.4979,52.4646,52.4646,21100.0
2011-03-10 11:10:00,62.99,63.04,62.98,63.04,30100.0,52.4646,52.5063,52.4563,52.5063,30100.0
2011-03-10 11:15:00,63.04,63.09,63.02,63.04,66000.0,52.5063,52.5479,52.4896,52.5063,66000.0
2011-03-10 11:20:00,63.03,63.03,62.98,63.0,36400.0,52.4979,52.4979,52.4563,52.4729,36400.0
2011-03-10 11:25:00,63.01,63.08,63.01,63.01,13700.0,52.4813,52.5396,52.4813,52.4813,13700.0
2011-03-10 11:30:00,63.02,63.02,63.0,63.02,18400.0,52.4896,52.4896,52.4729,52.4896,18400.0
2011-03-10 11:35:00,63.02,63.05,63.0,63.05,11900.0,52.4896,52.5146,52.4729,52.5146,11900.0
2011-03-10 11:40:00,63.04,63.04,63.0,63.03,19600.0,52.5063,52.5063,52.4729,52.4979,19600.0
2011-03-10 11:45:00,63.03,63.03,62.99,62.99,19000.0,52.4979,52.4979,52.4646,52.4646,19000.0
2011-03-10 11:50:00,63.0,63.03,63.0,63.02,22500.0,52.4729,52.4979,52.4729,52.4896,22500.0
2011-03-10 11:55:00,63.01,63.09,63.01,63.07,17700.0,52.4813,52.5479,52.4813,52.5312,17700.0
2011-03-10 12:00:00,63.07,63.1,63.04,63.1,15900.0,52.5312,52.5562,52.5063,52.5562,15900.0
2011-03-10 12:05:00,63.1,63.1,63.03,63.07,15400.0,52.5562,52.5562,52.4979,52.5312,15400.0
2011-03-10 12:10:00,63.08,63.09,63.05,63.08,15300.0,52.5396,52.5479,52.5146,52.5396,15300.0
2011-03-10 12:15:00,63.09,63.1,63.06,63.08,14100.0,52.5479,52.5562,52.5229,52.5396,14100.0
2011-03-10 12:20:00,63.08,63.19,63.08,63.19,15300.0,52.5396,52.6312,52.5396,52.6312,15300.0
2011-03-10 12:25:00,63.18,63.18,63.03,63.05,14200.0,52.6229,52.6229,52.4979,52.5146,14200.0
2011-03-10 12:30:00,63.06,63.07,63.02,63.05,19700.0,52.5229,52.5312,52.4896,52.5146,19700.0
2011-03-10 12:35:00,63.06,63.09,63.05,63.09,10400.0,52.5229,52.5479,52.5146,52.5479,10400.0
2011-03-10 12:40:00,63.09,63.09,63.04,63.08,12800.0,52.5479,52.5479,52.5063,52.5396,12800.0
2011-03-10 12:45:00,63.1,63.1,63.02,63.02,18100.0,52.5562,52.5562,52.4896,52.4896,18100.0
2011-03-10 12:50:00,63.03,63.18,63.01,63.18,17900.0,52.4979,52.6229,52.4813,52.6229,17900.0
2011-03-10 12:55:00,63.19,63.23,63.13,63.2,13300.0,52.6312,52.6645,52.5812,52.6395,13300.0
2011-03-10 13:00:00,63.2,63.28,63.14,63.18,14200.0,52.6395,52.7061,52.5895,52.6229,14200.0
2011-03-10 13:05:00,63.18,63.22,63.14,63.18,11800.0,52.6229,52.6562,52.5895,52.6229,11800.0
2011-03-10 13:10:00,63.17,63.28,63.15,63.28,10300.0,52.6145,52.7061,52.5979,52.7061,10300.0
2011-03-10 13:15:00,63.29,63.29,63.15,63.19,13100.0,52.7145,52.7145,52.5979,52.6312,13100.0
2011-03-10 13:20:00,63.2,63.22,63.13,63.15,30600.0,52.6395,52.6562,52.5812,52.5979,30600.0
2011-03-10 13:25:00,63.14,63.15,62.95,62.96,63700.0,52.5895,52.5979,52.4313,52.4396,63700.0
2011-03-10 13:30:00,62.96,63.01,62.88,62.88,82700.0,52.4396,52.4813,52.373,52.373,82700.0
2011-03-10 13:35:00,62.88,62.95,62.73,62.77,53900.0,52.373,52.4313,52.2481,52.2814,53900.0
2011-03-10 13:40:00,62.76,62.84,62.68,62.68,50900.0,52.273,52.3397,52.2064,52.2064,50900.0
2011-03-10 13:45:00,62.69,62.84,62.68,62.83,39900.0,52.2147,52.3397,52.2064,52.3313,39900.0
2011-03-10 13:50:00,62.84,62.85,62.74,62.76,23900.0,52.3397,52.348,52.2564,52.273,23900.0
2011-03-10 13:55:00,62.76,62.84,62.76,62.82,26600.0,52.273,52.3397,52.273,52.323,26600.0
2011-03-10 14:00:00,62.83,62.91,62.8,62.86,25300.0,52.3313,52.398,52.3064,52.3563,25300.0
2011-03-10 14:05:00,62.85,62.93,62.79,62.93,26500.0,52.348,52.4146,52.298,52.4146,26500.0
2011-03-10 14:10:00,62.94,62.95,62.85,62.85,21700.0,52.423,52.4313,52.348,52.348,21700.0
2011-03-10 14:15:00,62.85,62.89,62.81,62.86,34400.0,52.348,52.3813,52.3147,52.3563,34400.0
2011-03-10 14:20:00,62.88,62.93,62.87,62.89,24100.0,52.373,52.4146,52.3647,52.3813,24100.0
2011-03-10 14:25:00,62.89,62.92,62.87,62.89,18000.0,52.3813,52.4063,52.3647,52.3813,18000.0
2011-03-10 14:30:00,62.89,62.96,62.87,62.95,17100.0,52.3813,52.4396,52.3647,52.4313,17100.0
2011-03-10 14:35:00,62.96,63.08,62.96,63.05,38800.0,52.4396,52.5396,52.4396,52.5146,38800.0
2011-03-10 14:40:00,63.05,63.08,62.97,62.97,44100.0,52.5146,52.5396,52.4479,52.4479,44100.0
2011-03-10 14:45:00,62.98,63.01,62.97,63.0,23500.0,52.4563,52.4813,52.4479,52.4729,23500.0
2011-03-10 14:50:00,62.99,63.01,62.86,62.91,31200.0,52.4646,52.4813,52.3563,52.398,31200.0
2011-03-10 14:55:00,62.91,62.97,62.91,62.94,21100.0,52.398,52.4479,52.398,52.423,21100.0
2011-03-10 15:00:00,62.94,62.96,62.79,62.79,39700.0,52.423,52.4396,52.298,52.298,39700.0
2011-03-10 15:05:00,62.79,63.02,62.79,62.99,46300.0,52.298,52.4896,52.298,52.4646,46300.0
2011-03-10 15:10:00,62.99,63.03,62.99,63.0,42700.0,52.4646,52.4979,52.4646,52.4729,42700.0
2011-03-10 15:15:00,63.0,63.02,62.96,63.02,45200.0,52.4729,52.4896,52.4396,52.4896,45200.0
2011-03-10 15:20:00,63.01,63.03,62.98,63.0,34500.0,52.4813,52.4979,52.4563,52.4729,34500.0
2011-03-10 15:25:00,63.0,63.03,62.98,63.01,35700.0,52.4729,52.4979,52.4563,52.4813,35700.0
2011-03-10 15:30:00,63.01,63.04,63.0,63.0,48300.0,52.4813,52.5063,52.4729,52.4729,48300.0
2011-03-10 15:35:00,63.0,63.06,62.98,63.05,48300.0,52.4729,52.5229,52.4563,52.5146,48300.0
2011-03-10 15:40:00,63.04,63.14,63.03,63.08,32600.0,52.5063,52.5895,52.4979,52.5396,32600.0
2011-03-10 15:45:00,63.08,63.08,63.0,63.0,62800.0,52.5396,52.5396,52.4729,52.4729,62800.0
2011-03-10 15:50:00,63.0,63.02,62.94,62.94,51200.0,52.4729,52.4896,52.423,52.423,51200.0
2011-03-10 15:55:00,62.94,62.98,62.9,62.92,92600.0,52.423,52.4563,52.3896,52.4063,92600.0
2011-03-11 09:30:00,63.01,63.18,62.87,62.99,49500.0,52.4813,52.6229,52.3647,52.4646,49500.0
2011-03-11 09:35:00,62.98,63.12,62.97,63.06,13500.0,52.4563,52.5729,52.4479,52.5229,13500.0
2011-03-11 09:40:00,63.08,63.14,62.98,63.0,21500.0,52.5396,52.5895,52.4563,52.4729,21500.0
2011-03-11 09:45:00,63.0,63.06,62.93,62.99,33100.0,52.4729,52.5229,52.4146,52.4646,33100.0
2011-03-11 09:50:00,63.0,63.06,62.88,62.9,20100.0,52.4729,52.5229,52.373,52.3896,20100.0
2011-03-11 09:55:00,62.9,62.91,62.7,62.85,18700.0,52.3896,52.398,52.2231,52.348,18700.0
2011-03-11 10:00:00,62.85,62.85,62.68,62.7,17400.0,52.348,52.348,52.2064,52.2231,17400.0
2011-03-11 10:05:00,62.68,62.73,62.67,62.72,15400.0,52.2064,52.2481,52.1981,52.2397,15400.0
2011-03-11 10:10:00,62.72,62.78,62.7,62.75,15900.0,52.2397,52.2897,52.2231,52.2647,15900.0
2011-03-11 10:15:00,62.78,62.94,62.77,62.89,8400.0,52.2897,52.423,52.2814,52.3813,8400.0
2011-03-11 10:20:00,62.91,63.0,62.8,62.8,10200.0,52.398,52.4729,52.3064,52.3064,10200.0
2011-03-11 10:25:00,62.78,62.81,62.68,62.69,13700.0,52.2897,52.3147,52.2064,52.2147,13700.0
2011-03-11 10:30:00,62.7,62.74,62.63,62.64,21100.0,52.2231,52.2564,52.1648,52.1731,21100.0
2011-03-11 10:35:00,62.65,62.7,62.58,62.69,16300.0,52.1814,52.2231,52.1231,52.2147,16300.0
2011-03-11 10:40:00,62.69,62.7,62.67,62.68,11500.0,52.2147,52.2231,52.1981,52.2064,11500.0
2011-03-11 10:45:00,62.67,62.69,62.59,62.64,21000.0,52.1981,52.2147,52.1314,52.1731,21000.0
2011-03-11 10:50:00,62.65,62.75,62.63,62.75,14000.0,52.1814,52.2647,52.1648,52.2647,14000.0
2011-03-11 10:55:00,62.74,62.76,62.69,62.76,5900.0,52.2564,52.273,52.2147,52.273,5900.0
2011-03-11 11:00:00,62.77,62.81,62.68,62.7,12100.0,52.2814,52.3147,52.2064,52.2231,12100.0
2011-03-11 11:05:00,62.71,62.74,62.7,62.73,9500.0,52.2314,52.2564,52.2231,52.2481,9500.0
2011-03-11 11:10:00,62.75,62.81,62.74,62.78,12500.0,52.2647,52.3147,52.2564,52.2897,12500.0
2011-03-11 11:15:00,62.77,62.77,62.68,62.7,19100.0,52.2814,52.2814,52.2064,52.2231,19100.0
2011-03-11 11:20:00,62.74,62.85,62.72,62.85,11100.0,52.2564,52.348,52.2397,52.348,11100.0
2011-03-11 11:25:00,62.84,62.87,62.81,62.82,8200.0,52.3397,52.3647,52.3147,52.323,8200.0
2011-03-11 11:30:00,62.82,62.86,62.81,62.83,3900.0,52.323,52.3563,52.3147,52.3313,3900.0
2011-03-11 11:35:00,62.8,62.92,62.8,62.92,6000.0,52.3064,52.4063,52.3064,52.4063,6000.0
2011-03-11 11:40:00,62.92,62.99,62.91,62.99,8200.0,52.4063,52.4646,52.398,52.4646,8200.0
2011-03-11 11:45:00,62.99,63.09,62.98,63.02,14800.0,52.4646,52.5479,52.4563,52.4896,14800.0
2011-03-11 11:50:00,63.02,63.05,62.99,63.03,9500.0,52.4896,52.5146,52.4646,52.4979,9500.0
2011-03-11 11:55:00,63.03,63.07,62.96,62.97,18400.0,52.4979,52.5312,52.4396,52.4479,18400.0
2011-03-11 12:00:00,62.97,63.04,62.94,63.0,10700.0,52.4479,52.5063,52.423,52.4729,10700.0
2011-03-11 12:05:00,63.0,63.06,63.0,63.05,9500.0,52.4729,52.5229,52.4729,52.5146,9500.0
2011-03-11 12:10:00,63.05,63.05,63.01,63.05,5500.0,52.5146,52.5146,52.4813,52.5146,5500.0
2011-03-11 12:15:00,63.04,63.07,63.04,63.06,4600.0,52.5063,52.5312,52.5063,52.5229,4600.0
2011-03-11 12:20:00,63.07,63.16,63.05,63.14,9100.0,52.5312,52.6062,52.5146,52.5895,9100.0
2011-03-11 12:25:00,63.15,63.17,63.1,63.1,5200.0,52.5979,52.6145,52.5562,52.5562,5200.0
2011-03-11 12:30:00,63.11,63.11,63.05,63.06,4600.0,52.5646,52.5646,52.5146,52.5229,4600.0
2011-03-11 12:35:00,63.07,63.07,63.02,63.02,21800.0,52.5312,52.5312,52.4896,52.4896,21800.0
2011-03-11 12:40:00,63.02,63.07,63.02,63.03,5600.0,52.4896,52.5312,52.4896,52.4979,5600.0
2011-03-11 12:45:00,63.03,63.05,63.01,63.05,7800.0,52.4979,52.5146,52.4813,52.5146,7800.0
2011-03-11 12:50:00,63.05,63.07,63.03,63.07,7200.0,52.5146,52.5312,52.4979,52.5312,7200.0
2011-03-11 12:55:00,63.07,63.08,63.05,63.08,7900.0,52.5312,52.5396,52.5146,52.5396,7900.0
2011-03-11 13:00:00,63.08,63.08,63.0,63.07,14500.0,52.5396,52.5396,52.4729,52.5312,14500.0
2011-03-11 13:05:00,63.06,63.07,63.04,63.07,4800.0,52.5229,52.5312,52.5063,52.5312,4800.0
2011-03-11 13:10:00,63.07,63.08,62.98,62.99,15500.0,52.5312,52.5396,52.4563,52.4646,15500.0
2011-03-11 13:15:00,62.99,63.04,62.96,63.04,18700.0,52.4646,52.5063,52.4396,52.5063,18700.0
2011-03-11 13:20:00,63.04,63.04,63.0,63.04,33300.0,52.5063,52.5063,52.4729,52.5063,33300.0
2011-03-11 13:25:00,63.04,63.07,63.02,63.06,12500.0,52.5063,52.5312,52.4896,52.5229,12500.0
2011-03-11 13:30:00,63.05,63.08,63.02,63.02,13800.0,52.5146,52.5396,52.4896,52.4896,13800.0
2011-03-11 13:35:00,63.03,63.04,63.0,63.03,13500.0,52.4979,52.5063,52.4729,52.4979,13500.0
2011-03-11 13:40:00,63.03,63.05,63.02,63.04,6000.0,52.4979,52.5146,52.4896,52.5063,6000.0
2011-03-11 13:45:00,63.04,63.07,63.01,63.04,11900.0,52.5063,52.5312,52.4813,52.5063,11900.0
2011-03-11 13:50:00,63.03,63.09,63.01,63.09,5300.0,52.4979,52.5479,52.4813,52.5479,5300.0
2011-03-11 13:55:00,63.09,63.09,63.01,63.05,16900.0,52.5479,52.5479,52.4813,52.5146,16900.0
2011-03-11 14:00:00,63.05,63.08,63.0,63.03,14600.0,52.5146,52.5396,52.4729,52.4979,14600.0
2011-03-11 14:05:00,63.03,63.03,62.98,62.99,15000.0,52.4979,52.4979,52.4563,52.4646,15000.0
2011-03-11 14:10:00,63.0,63.02,62.99,63.02,20800.0,52.4729,52.4896,52.4646,52.4896,20800.0
2011-03-11 14:15:00,63.03,63.1,63.03,63.1,8900.0,52.4979,52.5562,52.4979,52.5562,8900.0
2011-03-11 14:20:00,63.1,63.1,63.05,63.06,8300.0,52.5562,52.5562,52.5146,52.5229,8300.0
2011-03-11 14:25:00,63.06,63.12,63.05,63.05,8300.0,52.5229,52.5729,52.5146,52.5146,8300.0
2011-03-11 14:30:00,63.05,63.12,63.04,63.07,23000.0,52.5146,52.5729,52.5063,52.5312,23000.0
2011-03-11 14:35:00,63.07,63.09,62.99,62.99,23300.0,52.5312,52.5479,52.4646,52.4646,23300.0
2011-03-11 14:40:00,62.99,63.05,62.99,63.01,13800.0,52.4646,52.5146,52.4646,52.4813,13800.0
2011-03-11 14:45:00,63.01,63.03,62.97,63.03,18600.0,52.4813,52.4979,52.4479,52.4979,18600.0
2011-03-11 14:50:00,63.04,63.04,62.98,62.98,10300.0,52.5063,52.5063,52.4563,52.4563,10300.0
2011-03-11 14:55:00,62.98,63.0,62.97,63.0,16900.0,52.4563,52.4729,52.4479,52.4729,16900.0
2011-03-11 15:00:00,63.0,63.09,63.0,63.09,20100.0,52.4729,52.5479,52.4729,52.5479,20100.0
2011-03-11 15:05:00,63.09,63.1,63.04,63.05,16600.0,52.5479,52.5562,52.5063,52.5146,16600.0
2011-03-11 15:10:00,63.05,63.05,63.0,63.0,17300.0,52.5146,52.5146,52.4729,52.4729,17300.0
2011-03-11 15:15:00,63.0,63.07,63.0,63.05,18100.0,52.4729,52.5312,52.4729,52.5146,18100.0
2011-03-11 15:20:00,63.05,63.14,63.05,63.14,14700.0,52.5146,52.5895,52.5146,52.5895,14700.0
2011-03-11 15:25:00,63.14,63.16,63.1,63.13,17900.0,52.5895,52.6062,52.5562,52.5812,17900.0
2011-03-11 15:30:00,63.13,63.15,63.02,63.02,24700.0,52.5812,52.5979,52.4896,52.4896,24700.0
2011-03-11 15:35:00,63.03,63.05,63.02,63.04,27400.0,52.4979,52.5146,52.4896,52.5063,27400.0
2011-03-11 15:40:00,63.05,63.07,63.01,63.07,22200.0,52.5146,52.5312,52.4813,52.5312,22200.0
2011-03-11 15:45:00,63.07,63.1,63.02,63.05,45700.0,52.5312,52.5562,52.4896,52.5146,45700.0
2011-03-11 15:50:00,63.04,63.06,63.02,63.05,29600.0,52.5063,52.5229,52.4896,52.5146,29600.0
2011-03-11 15:55:00,63.05,63.05,62.97,62.97,78700.0,52.5146,52.5146,52.4479,52.4479,78700.0
2011-03-14 09:30:00,63.02,63.13,62.92,63.06,54500.0,52.4896,52.5812,52.4063,52.5229,54500.0
2011-03-14 09:35:00,63.01,63.11,62.88,62.88,18800.0,52.4813,52.5646,52.373,52.373,18800.0
2011-03-14 09:40:00,62.91,62.96,62.71,62.72,19600.0,52.398,52.4396,52.2314,52.2397,19600.0
2011-03-14 09:45:00,62.69,62.93,62.61,62.87,11100.0,52.2147,52.4146,52.1481,52.3647,11100.0
2011-03-14 09:50:00,62.86,62.87,62.71,62.75,8600.0,52.3563,52.3647,52.2314,52.2647,8600.0
2011-03-14 09:55:00,62.74,62.89,62.71,62.83,6300.0,52.2564,52.3813,52.2314,52.3313,6300.0
2011-03-14 10:00:00,62.84,62.94,62.83,62.93,8700.0,52.3397,52.423,52.3313,52.4146,8700.0
2011-03-14 10:05:00,62.94,62.99,62.91,62.95,7100.0,52.423,52.4646,52.398,52.4313,7100.0
2011-03-14 10:10:00,62.95,62.95,62.86,62.92,6400.0,52.4313,52.4313,52.3563,52.4063,6400.0
2011-03-14 10:15:00,62.91,62.94,62.72,62.72,9400.0,52.398,52.423,52.2397,52.2397,9400.0
2011-03-14 10:20:00,62.72,62.75,62.68,62.71,23900.0,52.2397,52.2647,52.2064,52.2314,23900.0
2011-03-14 10:25:00,62.71,62.76,62.71,62.73,15900.0,52.2314,52.273,52.2314,52.2481,15900.0
2011-03-14 10:30:00,62.71,62.71,62.53,62.54,23100.0,52.2314,52.2314,52.0815,52.0898,23100.0
2011-03-14 10:35:00,62.54,62.59,62.5,62.55,20300.0,52.0898,52.1314,52.0565,52.0981,20300.0
2011-03-14 10:40:00,62.57,62.59,62.53,62.55,9400.0,52.1148,52.1314,52.0815,52.0981,9400.0
2011-03-14 10:45:00,62.55,62.6,62.51,62.58,21800.0,52.0981,52.1398,52.0648,52.1231,21800.0
2011-03-14 10:50:00,62.6,62.6,62.53,62.53,12800.0,52.1398,52.1398,52.0815,52.0815,12800.0
2011-03-14 10:55:00,62.51,62.52,62.37,62.37,29900.0,52.0648,52.0731,51.9482,51.9482,29900.0
2011-03-14 11:00:00,62.36,62.48,62.34,62.48,15200.0,51.9399,52.0398,51.9232,52.0398,15200.0
2011-03-14 11:05:00,62.48,62.5,62.36,62.36,10700.0,52.0398,52.0565,51.9399,51.9399,10700.0
2011-03-14 11:10:00,62.37,62.39,62.19,62.2,23000.0,51.9482,51.9649,51.7983,51.8066,23000.0
2011-03-14 11:15:00,62.21,62.23,62.12,62.15,16700.0,51.8149,51.8316,51.74,51.765,16700.0
2011-03-14 11:20:00,62.16,62.26,62.16,62.25,12700.0,51.7733,51.8566,51.7733,51.8483,12700.0
2011-03-14 11:25:00,62.24,62.28,62.13,62.13,11900.0,51.8399,51.8732,51.7483,51.7483,11900.0
2011-03-14 11:30:00,62.12,62.14,62.06,62.09,16700.0,51.74,51.7566,51.69,51.715,16700.0
2011-03-14 11:35:00,62.1,62.12,62.06,62.12,12600.0,51.7233,51.74,51.69,51.74,12600.0
2011-03-14 11:40:00,62.12,62.2,62.1,62.18,6500.0,51.74,51.8066,51.7233,51.79,6500.0
2011-03-14 11:45:00,62.18,62.2,62.15,62.15,14400.0,51.79,51.8066,51.765,51.765,14400.0
2011-03-14 11:50:00,62.14,62.15,62.06,62.06,8200.0,51.7566,51.765,51.69,51.69,8200.0
2011-03-14 11:55:00,62.06,62.14,62.05,62.1,15600.0,51.69,51.7566,51.6817,51.7233,15600.0
2011-03-14 12:00:00,62.09,62.16,62.08,62.12,10100.0,51.715,51.7733,51.7067,51.74,10100.0
2011-03-14 12:05:00,62.11,62.15,62.08,62.14,10900.0,51.7317,51.765,51.7067,51.7566,10900.0
2011-03-14 12:10:00,62.14,62.16,62.11,62.12,9200.0,51.7566,51.7733,51.7317,51.74,9200.0
2011-03-14 12:15:00,62.11,62.15,62.05,62.15,11100.0,51.7317,51.765,51.6817,51.765,11100.0
2011-03-14 12:20:00,62.17,62.29,62.17,62.28,27100.0,51.7816,51.8816,51.7816,51.8732,27100.0
2011-03-14 12:25:00,62.28,62.28,62.21,62.24,11300.0,51.8732,51.8732,51.8149,51.8399,11300.0
2011-03-14 12:30:00,62.25,62.35,62.25,62.35,8500.0,51.8483,51.9315,51.8483,51.9315,8500.0
2011-03-14 12:35:00,62.35,62.36,62.19,62.23,35000.0,51.9315,51.9399,51.7983,51.8316,35000.0
2011-03-14 12:40:00,62.23,62.3,62.22,62.29,12100.0,51.8316,51.8899,51.8233,51.8816,12100.0
2011-03-14 12:45:00,62.3,62.36,62.29,62.34,7100.0,51.8899,51.9399,51.8816,51.9232,7100.0
2011-03-14 12:50:00,62.35,62.37,62.32,62.37,13200.0,51.9315,51.9482,51.9066,51.9482,13200.0
2011-03-14 12:55:00,62.36,62.44,62.35,62.44,14800.0,51.9399,52.0065,51.9315,52.0065,14800.0
2011-03-14 13:00:00,62.44,62.47,62.41,62.41,6500.0,52.0065,52.0315,51.9815,51.9815,6500.0
2011-03-14 13:05:00,62.4,62.47,62.39,62.44,9800.0,51.9732,52.0315,51.9649,52.0065,9800.0
2011-03-14 13:10:00,62.44,62.51,62.44,62.5,7900.0,52.0065,52.0648,52.0065,52.0565,7900.0
2011-03-14 13:15:00,62.52,62.53,62.42,62.45,12400.0,52.0731,52.0815,51.9899,52.0148,12400.0
2011-03-14 13:20:00,62.47,62.47,62.34,62.34,12300.0,52.0315,52.0315,51.9232,51.9232,12300.0
2011-03-14 13:25:00,62.35,62.41,62.35,62.36,11200.0,51.9315,51.9815,51.9315,51.9399,11200.0
2011-03-14 13:30:00,62.36,62.4,62.35,62.38,11600.0,51.9399,51.9732,51.9315,51.9565,11600.0
2011-03-14 13:35:00,62.39,62.39,62.34,62.34,11700.0,51.9649,51.9649,51.9232,51.9232,11700.0
2011-03-14 13:40:00,62.34,62.38,62.32,62.37,20900.0,51.9232,51.9565,51.9066,51.9482,20900.0
2011-03-14 13:45:00,62.38,62.42,62.38,62.4,9000.0,51.9565,51.9899,51.9565,51.9732,9000.0
2011-03-14 13:50:00,62.39,62.5,62.39,62.46,11800.0,51.9649,52.0565,51.9649,52.0232,11800.0
2011-03-14 13:55:00,62.49,62.49,62.38,62.39,9600.0,52.0482,52.0482,51.9565,51.9649,9600.0
2011-03-14 14:00:00,62.38,62.41,62.38,62.41,7600.0,51.9565,51.9815,51.9565,51.9815,7600.0
2011-03-14 14:05:00,62.42,62.57,62.41,62.56,13800.0,51.9899,52.1148,51.9815,52.1065,13800.0
2011-03-14 14:10:00,62.55,62.59,62.54,62.55,15500.0,52.0981,52.1314,52.0898,52.0981,15500.0
2011-03-14 14:15:00,62.54,62.54,62.43,62.48,27700.0,52.0898,52.0898,51.9982,52.0398,27700.0
2011-03-14 14:20:00,62.47,62.54,62.46,62.53,16600.0,52.0315,52.0898,52.0232,52.0815,16600.0
2011-03-14 14:25:00,62.52,62.52,62.45,62.47,18800.0,52.0731,52.0731,52.0148,52.0315,18800.0
2011-03-14 14:30:00,62.47,62.47,62.32,62.36,28900.0,52.0315,52.0315,51.9066,51.9399,28900.0
2011-03-14 14:35:00,62.35,62.36,62.31,62.31,11700.0,51.9315,51.9399,51.8982,51.8982,11700.0
2011-03-14 14:40:00,62.31,62.31,62.24,62.24,18000.0,51.8982,51.8982,51.8399,51.8399,18000.0
2011-03-14 14:45:00,62.25,62.36,62.25,62.35,11000.0,51.8483,51.9399,51.8483,51.9315,11000.0
2011-03-14 14:50:00,62.35,62.35,62.2,62.21,20400.0,51.9315,51.9315,51.8066,51.8149,20400.0
2011-03-14 14:55:00,62.22,62.3,62.22,62.28,13800.0,51.8233,51.8899,51.8233,51.8732,13800.0
2011-03-14 15:00:00,62.28,62.31,62.2,62.21,25700.0,51.8732,51.8982,51.8066,51.8149,25700.0
2011-03-14 15:05:00,62.2,62.34,62.2,62.28,32300.0,51.8066,51.9232,51.8066,51.8732,32300.0
2011-03-14 15:10:00,62.28,62.45,62.28,62.42,23600.0,51.8732,52.0148,51.8732,51.9899,23600.0
2011-03-14 15:15:00,62.4,62.4,62.3,62.32,36200.0,51.9732,51.9732,51.8899,51.9066,36200.0
2011-03-14 15:20:00,62.32,62.33,62.27,62.33,30000.0,51.9066,51.9149,51.8649,51.9149,30000.0
2011-03-14 15:25:00,62.32,62.34,62.29,62.32,30300.0,51.9066,51.9232,51.8816,51.9066,30300.0
2011-03-14 15:30:00,62.32,62.35,62.29,62.33,40100.0,51.9066,51.9315,51.8816,51.9149,40100.0
2011-03-14 15:35:00,62.32,62.34,62.27,62.31,49000.0,51.9066,51.9232,51.8649,51.8982,49000.0
2011-03-14 15:40:00,62.31,62.47,62.31,62.44,56400.0,51.8982,52.0315,51.8982,52.0065,56400.0
2011-03-14 15:45:00,62.44,62.49,62.38,62.38,61300.0,52.0065,52.0482,51.9565,51.9565,61300.0
2011-03-14 15:50:00,62.37,62.46,62.35,62.39,53700.0,51.9482,52.0232,51.9315,51.9649,53700.0
2011-03-14 15:55:00,62.39,62.48,62.33,62.33,101000.0,51.9649,52.0398,51.9149,51.9149,101000.0
2011-03-15 09:30:00,60.73,61.0,60.53,60.55,74900.0,50.5822,50.8071,50.4157,50.4323,74900.0
2011-03-15 09:35:00,60.57,60.57,60.19,60.37,40100.0,50.449,50.449,50.1325,50.2824,40100.0
2011-03-15 09:40:00,60.37,60.63,60.31,60.58,24900.0,50.2824,50.499,50.2324,50.4573,24900.0
2011-03-15 09:45:00,60.57,60.72,60.56,60.72,40900.0,50.449,50.5739,50.4406,50.5739,40900.0
2011-03-15 09:50:00,60.72,60.79,60.62,60.69,31500.0,50.5739,50.6322,50.4906,50.5489,31500.0
2011-03-15 09:55:00,60.69,60.7,60.5,60.52,54300.0,50.5489,50.5573,50.3907,50.4073,54300.0
2011-03-15 10:00:00,60.51,60.54,60.43,60.45,34700.0,50.399,50.424,50.3324,50.349,34700.0
2011-03-15 10:05:00,60.46,60.5,60.37,60.48,73400.0,50.3574,50.3907,50.2824,50.374,73400.0
2011-03-15 10:10:00,60.47,60.55,60.41,60.5,23900.0,50.3657,50.4323,50.3157,50.3907,23900.0
2011-03-15 10:15:00,60.5,60.52,60.46,60.48,11400.0,50.3907,50.4073,50.3574,50.374,11400.0
2011-03-15 10:20:00,60.47,60.6,60.4,60.51,32900.0,50.3657,50.474,50.3074,50.399,32900.0
2011-03-15 10:25:00,60.52,60.74,60.49,60.74,36300.0,50.4073,50.5906,50.3823,50.5906,36300.0
2011-03-15 10:30:00,60.74,60.75,60.61,60.63,36800.0,50.5906,50.5989,50.4823,50.499,36800.0
2011-03-15 10:35:00,60.64,60.66,60.58,60.66,32100.0,50.5073,50.5239,50.4573,50.5239,32100.0
2011-03-15 10:40:00,60.63,60.67,60.59,60.61,26300.0,50.499,50.5323,50.4656,50.4823,26300.0
2011-03-15 10:45:00,60.62,60.63,60.53,60.54,22500.0,50.4906,50.499,50.4157,50.424,22500.0
2011-03-15 10:50:00,60.53,60.6,60.51,60.57,28200.0,50.4157,50.474,50.399,50.449,28200.0
2011-03-15 10:55:00,60.57,60.58,60.45,60.49,28600.0,50.449,50.4573,50.349,50.3823,28600.0
2011-03-15 11:00:00,60.5,60.51,60.45,60.47,25500.0,50.3907,50.399,50.349,50.3657,25500.0
2011-03-15 11:05:00,60.46,60.51,60.44,60.47,28000.0,50.3574,50.399,50.3407,50.3657,28000.0
2011-03-15 11:10:00,60.46,60.55,60.46,60.54,15000.0,50.3574,50.4323,50.3574,50.424,15000.0
2011-03-15 11:15:00,60.55,60.55,60.48,60.5,29000.0,50.4323,50.4323,50.374,50.3907,29000.0
2011-03-15 11:20:00,60.49,60.54,60.41,60.41,35600.0,50.3823,50.424,50.3157,50.3157,35600.0
2011-03-15 11:25:00,60.4,60.5,60.37,60.46,30700.0,50.3074,50.3907,50.2824,50.3574,30700.0
2011-03-15 11:30:00,60.47,60.51,60.46,60.51,22300.0,50.3657,50.399,50.3574,50.399,22300.0
2011-03-15 11:35:00,60.51,60.54,60.48,60.5,36500.0,50.399,50.424,50.374,50.3907,36500.0
2011-03-15 11:40:00,60.49,60.52,60.43,60.45,27100.0,50.3823,50.4073,50.3324,50.349,27100.0
2011-03-15 11:45:00,60.46,60.51,60.45,60.48,13600.0,50.3574,50.399,50.349,50.374,13600.0
2011-03-15 11:50:00,60.48,60.49,60.44,60.47,10100.0,50.374,50.3823,50.3407,50.3657,10100.0
2011-03-15 11:55:00,60.5,60.53,60.49,60.5,15500.0,50.3907,50.4157,50.3823,50.3907,15500.0
2011-03-15 12:00:00,60.5,60.67,60.5,60.62,30500.0,50.3907,50.5323,50.3907,50.4906,30500.0
2011-03-15 12:05:00,60.61,60.72,60.61,60.72,11200.0,50.4823,50.5739,50.4823,50.5739,11200.0
2011-03-15 12:10:00,60.72,60.78,60.71,60.76,40400.0,50.5739,50.6239,50.5656,50.6072,40400.0
2011-03-15 12:15:00,60.76,60.76,60.64,60.65,37800.0,50.6072,50.6072,50.5073,50.5156,37800.0
2011-03-15 12:20:00,60.64,60.7,60.58,60.59,40900.0,50.5073,50.5573,50.4573,50.4656,40900.0
2011-03-15 12:25:00,60.61,60.72,60.6,60.72,16200.0,50.4823,50.5739,50.474,50.5739,16200.0
2011-03-15 12:30:00,60.72,60.72,60.53,60.57,48300.0,50.5739,50.5739,50.4157,50.449,48300.0
2011-03-15 12:35:00,60.57,60.59,60.51,60.54,28300.0,50.449,50.4656,50.399,50.424,28300.0
2011-03-15 12:40:00,60.54,60.55,60.47,60.48,17700.0,50.424,50.4323,50.3657,50.374,17700.0
2011-03-15 12:45:00,60.47,60.5,60.4,60.44,21600.0,50.3657,50.3907,50.3074,50.3407,21600.0
2011-03-15 12:50:00,60.44,60.5,60.44,60.46,21400.0,50.3407,50.3907,50.3407,50.3574,21400.0
2011-03-15 12:55:00,60.45,60.5,60.39,60.5,25000.0,50.349,50.3907,50.2991,50.3907,25000.0
2011-03-15 13:00:00,60.5,60.52,60.44,60.5,32800.0,50.3907,50.4073,50.3407,50.3907,32800.0
2011-03-15 13:05:00,60.5,60.51,60.44,60.45,23300.0,50.3907,50.399,50.3407,50.349,23300.0
2011-03-15 13:10:00,60.44,60.52,60.43,60.51,25500.0,50.3407,50.4073,50.3324,50.399,25500.0
2011-03-15 13:15:00,60.51,60.52,60.44,60.49,23500.0,50.399,50.4073,50.3407,50.3823,23500.0
2011-03-15 13:20:00,60.49,60.51,60.45,60.5,15100.0,50.3823,50.399,50.349,50.3907,15100.0
2011-03-15 13:25:00,60.5,60.51,60.45,60.51,19700.0,50.3907,50.399,50.349,50.399,19700.0
2011-03-15 13:30:00,60.5,60.62,60.5,60.6,35600.0,50.3907,50.4906,50.3907,50.474,35600.0
2011-03-15 13:35:00,60.6,60.63,60.55,60.63,14800.0,50.474,50.499,50.4323,50.499,14800.0
2011-03-15 13:40:00,60.62,60.67,60.58,60.6,44700.0,50.4906,50.5323,50.4573,50.474,44700.0
2011-03-15 13:45:00,60.59,60.68,60.57,60.64,21300.0,50.4656,50.5406,50.449,50.5073,21300.0
2011-03-15 13:50:00,60.64,60.78,60.64,60.74,17800.0,50.5073,50.6239,50.5073,50.5906,17800.0
2011-03-15 13:55:00,60.75,60.83,60.74,60.81,18000.0,50.5989,50.6655,50.5906,50.6489,18000.0
2011-03-15 14:00:00,60.81,60.85,60.81,60.85,18400.0,50.6489,50.6822,50.6489,50.6822,18400.0
2011-03-15 14:05:00,60.85,60.91,60.85,60.9,16300.0,50.6822,50.7322,50.6822,50.7238,16300.0
2011-03-15 14:10:00,60.9,60.97,60.9,60.97,22400.0,50.7238,50.7821,50.7238,50.7821,22400.0
2011-03-15 14:15:00,60.98,61.07,60.87,60.93,33900.0,50.7905,50.8654,50.6988,50.7488,33900.0
2011-03-15 14:20:00,60.93,61.16,60.86,61.13,35300.0,50.7488,50.9404,50.6905,50.9154,35300.0
2011-03-15 14:25:00,61.16,61.25,61.11,61.19,26100.0,50.9404,51.0154,50.8987,50.9654,26100.0
2011-03-15 14:30:00,61.18,61.26,61.17,61.19,28300.0,50.957,51.0237,50.9487,50.9654,28300.0
2011-03-15 14:35:00,61.2,61.29,61.2,61.23,23500.0,50.9737,51.0487,50.9737,50.9987,23500.0
2011-03-15 14:40:00,61.23,61.32,61.22,61.31,22500.0,50.9987,51.0737,50.9904,51.0653,22500.0
2011-03-15 14:45:00,61.31,61.41,61.3,61.36,22100.0,51.0653,51.1486,51.057,51.107,22100.0
2011-03-15 14:50:00,61.36,61.43,61.34,61.4,32000.0,51.107,51.1653,51.0903,51.1403,32000.0
2011-03-15 14:55:00,61.38,61.43,61.28,61.29,66900.0,51.1236,51.1653,51.0403,51.0487,66900.0
2011-03-15 15:00:00,61.29,61.4,61.27,61.38,24300.0,51.0487,51.1403,51.032,51.1236,24300.0
2011-03-15 15:05:00,61.38,61.45,61.37,61.4,31100.0,51.1236,51.1819,51.1153,51.1403,31100.0
2011-03-15 15:10:00,61.41,61.47,61.41,61.43,29500.0,51.1486,51.1986,51.1486,51.1653,29500.0
2011-03-15 15:15:00,61.43,61.5,61.41,61.49,24500.0,51.1653,51.2236,51.1486,51.2152,24500.0
2011-03-15 15:20:00,61.48,61.66,61.48,61.63,40400.0,51.2069,51.3568,51.2069,51.3319,40400.0
2011-03-15 15:25:00,61.63,61.67,61.61,61.64,30400.0,51.3319,51.3652,51.3152,51.3402,30400.0
2011-03-15 15:30:00,61.65,61.68,61.48,61.51,60700.0,51.3485,51.3735,51.2069,51.2319,60700.0
2011-03-15 15:35:00,61.5,61.57,61.45,61.57,43100.0,51.2236,51.2819,51.1819,51.2819,43100.0
2011-03-15 15:40:00,61.57,61.75,61.55,61.71,70000.0,51.2819,51.4318,51.2652,51.3985,70000.0
2011-03-15 15:45:00,61.71,61.75,61.53,61.55,117800.0,51.3985,51.4318,51.2486,51.2652,117800.0
2011-03-15 15:50:00,61.56,61.56,61.45,61.52,78600.0,51.2736,51.2736,51.1819,51.2402,78600.0
2011-03-15 15:55:00,61.53,61.58,61.38,61.43,133100.0,51.2486,51.2902,51.1236,51.1653,133100.0
2011-03-16 09:30:00,61.17,61.38,61.08,61.25,25100.0,50.9487,51.1236,50.8738,51.0154,25100.0
2011-03-16 09:35:00,61.2,61.37,61.2,61.28,8300.0,50.9737,51.1153,50.9737,51.0403,8300.0
2011-03-16 09:40:00,61.28,61.28,61.03,61.2,15400.0,51.0403,51.0403,50.8321,50.9737,15400.0
2011-03-16 09:45:00,61.2,61.22,61.02,61.13,14500.0,50.9737,50.9904,50.8238,50.9154,14500.0
2011-03-16 09:50:00,61.15,61.29,61.12,61.23,17000.0,50.9321,51.0487,50.9071,50.9987,17000.0
2011-03-16 09:55:00,61.25,61.26,61.05,61.13,12300.0,51.0154,51.0237,50.8488,50.9154,12300.0
2011-03-16 10:00:00,61.14,61.27,61.13,61.19,15200.0,50.9237,51.032,50.9154,50.9654,15200.0
2011-03-16 10:05:00,61.19,61.37,61.14,61.36,31800.0,50.9654,51.1153,50.9237,51.107,31800.0
2011-03-16 10:10:00,61.37,61.51,61.36,61.46,43200.0,51.1153,51.2319,51.107,51.1903,43200.0
2011-03-16 10:15:00,61.42,61.57,61.42,61.52,21700.0,51.1569,51.2819,51.1569,51.2402,21700.0
2011-03-16 10:20:00,61.51,61.59,61.46,61.59,11700.0,51.2319,51.2985,51.1903,51.2985,11700.0
2011-03-16 10:25:00,61.58,61.65,61.53,61.59,15300.0,51.2902,51.3485,51.2486,51.2985,15300.0
2011-03-16 10:30:00,61.61,61.66,61.44,61.48,17800.0,51.3152,51.3568,51.1736,51.2069,17800.0
2011-03-16 10:35:00,61.48,61.55,61.44,61.53,11000.0,51.2069,51.2652,51.1736,51.2486,11000.0
2011-03-16 10:40:00,61.54,61.57,61.5,61.5,7300.0,51.2569,51.2819,51.2236,51.2236,7300.0
2011-03-16 10:45:00,61.49,61.65,61.47,61.65,10800.0,51.2152,51.3485,51.1986,51.3485,10800.0
2011-03-16 10:50:00,61.65,61.65,61.51,61.51,8900.0,51.3485,51.3485,51.2319,51.2319,8900.0
2011-03-16 10:55:00,61.51,61.52,61.22,61.22,23900.0,51.2319,51.2402,50.9904,50.9904,23900.0
2011-03-16 11:00:00,61.22,61.23,60.65,60.85,67800.0,50.9904,50.9987,50.5156,50.6822,67800.0
2011-03-16 11:05:00,60.87,61.05,60.52,61.03,26700.0,50.6988,50.8488,50.4073,50.8321,26700.0
2011-03-16 11:10:00,61.02,61.11,60.93,60.99,22800.0,50.8238,50.8987,50.7488,50.7988,22800.0
2011-03-16 11:15:00,61.01,61.05,60.91,60.94,15500.0,50.8155,50.8488,50.7322,50.7572,15500.0
2011-03-16 11:20:00,60.94,60.97,60.81,60.81,14600.0,50.7572,50.7821,50.6489,50.6489,14600.0
2011-03-16 11:25:00,60.83,60.95,60.81,60.95,11400.0,50.6655,50.7655,50.6489,50.7655,11400.0
2011-03-16 11:30:00,60.95,61.04,60.94,61.01,13200.0,50.7655,50.8404,50.7572,50.8155,13200.0
2011-03-16 11:35:00,61.02,61.09,60.94,60.97,12400.0,50.8238,50.8821,50.7572,50.7821,12400.0
2011-03-16 11:40:00,60.95,61.07,60.94,60.98,10700.0,50.7655,50.8654,50.7572,50.7905,10700.0
2011-03-16 11:45:00,60.95,60.99,60.81,60.9,19900.0,50.7655,50.7988,50.6489,50.7238,19900.0
2011-03-16 11:50:00,60.92,60.94,60.81,60.84,6000.0,50.7405,50.7572,50.6489,50.6739,6000.0
2011-03-16 11:55:00,60.86,60.87,60.68,60.73,43000.0,50.6905,50.6988,50.5406,50.5822,43000.0
2011-03-16 12:00:00,60.73,60.73,60.55,60.56,22700.0,50.5822,50.5822,50.4323,50.4406,22700.0
2011-03-16 12:05:00,60.57,60.65,60.53,60.64,10300.0,50.449,50.5156,50.4157,50.5073,10300.0
2011-03-16 12:10:00,60.65,60.72,60.51,60.52,14600.0,50.5156,50.5739,50.399,50.4073,14600.0
2011-03-16 12:15:00,60.55,60.58,60.45,60.55,24400.0,50.4323,50.4573,50.349,50.4323,24400.0
2011-03-16 12:20:00,60.52,60.64,60.51,60.64,8700.0,50.4073,50.5073,50.399,50.5073,8700.0
2011-03-16 12:25:00,60.61,60.75,60.61,60.74,15700.0,50.4823,50.5989,50.4823,50.5906,15700.0
2011-03-16 12:30:00,60.76,60.79,60.69,60.75,9400.0,50.6072,50.6322,50.5489,50.5989,9400.0
2011-03-16 12:35:00,60.74,60.78,60.63,60.69,11600.0,50.5906,50.6239,50.499,50.5489,11600.0
2011-03-16 12:40:00,60.69,60.82,60.69,60.76,14300.0,50.5489,50.6572,50.5489,50.6072,14300.0
2011-03-16 12:45:00,60.75,60.98,60.74,60.92,24400.0,50.5989,50.7905,50.5906,50.7405,24400.0
2011-03-16 12:50:00,60.92,60.99,60.82,60.87,13800.0,50.7405,50.7988,50.6572,50.6988,13800.0
2011-03-16 12:55:00,60.86,60.89,60.82,60.86,4900.0,50.6905,50.7155,50.6572,50.6905,4900.0
2011-03-16 13:00:00,60.87,61.02,60.87,60.92,11300.0,50.6988,50.8238,50.6988,50.7405,11300.0
2011-03-16 13:05:00,60.92,60.94,60.8,60.81,11300.0,50.7405,50.7572,50.6405,50.6489,11300.0
2011-03-16 13:10:00,60.82,60.82,60.72,60.75,13100.0,50.6572,50.6572,50.5739,50.5989,13100.0
2011-03-16 13:15:00,60.74,60.85,60.72,60.77,13100.0,50.5906,50.6822,50.5739,50.6156,13100.0
2011-03-16 13:20:00,60.79,60.82,60.59,60.63,15500.0,50.6322,50.6572,50.4656,50.499,15500.0
2011-03-16 13:25:00,60.63,60.7,60.57,60.65,9600.0,50.499,50.5573,50.449,50.5156,9600.0
2011-03-16 13:30:00,60.68,60.7,60.61,60.65,8000.0,50.5406,50.5573,50.4823,50.5156,8000.0
2011-03-16 13:35:00,60.64,60.67,60.57,60.64,17700.0,50.5073,50.5323,50.449,50.5073,17700.0
2011-03-16 13:40:00,60.65,60.69,60.55,60.66,20700.0,50.5156,50.5489,50.4323,50.5239,20700.0
2011-03-16 13:45:00,60.66,60.75,60.63,60.72,22900.0,50.5239,50.5989,50.499,50.5739,22900.0
2011-03-16 13:50:00,60.74,60.77,60.66,60.69,9600.0,50.5906,50.6156,50.5239,50.5489,9600.0
2011-03-16 13:55:00,60.69,60.72,60.63,60.64,8900.0,50.5489,50.5739,50.499,50.5073,8900.0
2011-03-16 14:00:00,60.64,60.64,60.53,60.58,24300.0,50.5073,50.5073,50.4157,50.4573,24300.0
2011-03-16 14:05:00,60.61,60.61,60.45,60.54,32500.0,50.4823,50.4823,50.349,50.424,32500.0
2011-03-16 14:10:00,60.54,60.54,60.21,60.31,33000.0,50.424,50.424,50.1491,50.2324,33000.0
2011-03-16 14:15:00,60.32,60.32,60.04,60.04,55000.0,50.2408,50.2408,50.0075,50.0075,55000.0
2011-03-16 14:20:00,60.05,60.17,60.01,60.15,46400.0,50.0159,50.1158,49.9826,50.0992,46400.0
2011-03-16 14:25:00,60.14,60.33,60.11,60.25,18900.0,50.0908,50.2491,50.0658,50.1824,18900.0
2011-03-16 14:30:00,60.27,60.32,60.14,60.21,19300.0,50.1991,50.2408,50.0908,50.1491,19300.0
2011-03-16 14:35:00,60.21,60.4,60.21,60.4,22300.0,50.1491,50.3074,50.1491,50.3074,22300.0
2011-03-16 14:40:00,60.42,60.69,60.41,60.62,24400.0,50.324,50.5489,50.3157,50.4906,24400.0
2011-03-16 14:45:00,60.57,60.76,60.56,60.68,16900.0,50.449,50.6072,50.4406,50.5406,16900.0
2011-03-16 14:50:00,60.67,60.75,60.6,60.66,12100.0,50.5323,50.5989,50.474,50.5239,12100.0
2011-03-16 14:55:00,60.66,60.76,60.64,60.67,13000.0,50.5239,50.6072,50.5073,50.5323,13000.0
2011-03-16 15:00:00,60.68,60.82,60.62,60.77,24200.0,50.5406,50.6572,50.4906,50.6156,24200.0
2011-03-16 15:05:00,60.75,60.75,60.64,60.72,21200.0,50.5989,50.5989,50.5073,50.5739,21200.0
2011-03-16 15:10:00,60.72,60.86,60.66,60.66,23400.0,50.5739,50.6905,50.5239,50.5239,23400.0
2011-03-16 15:15:00,60.68,60.82,60.65,60.75,14100.0,50.5406,50.6572,50.5156,50.5989,14100.0
2011-03-16 15:20:00,60.75,60.82,60.69,60.74,20400.0,50.5989,50.6572,50.5489,50.5906,20400.0
2011-03-16 15:25:00,60.73,60.8,60.53,60.61,40800.0,50.5822,50.6405,50.4157,50.4823,40800.0
2011-03-16 15:30:00,60.62,60.65,60.51,60.56,32200.0,50.4906,50.5156,50.399,50.4406,32200.0
2011-03-16 15:35:00,60.56,60.65,60.56,60.61,20900.0,50.4406,50.5156,50.4406,50.4823,20900.0
2011-03-16 15:40:00,60.6,60.7,60.54,60.65,27000.0,50.474,50.5573,50.424,50.5156,27000.0
2011-03-16 15:45:00,60.63,60.63,60.42,60.56,50600.0,50.499,50.499,50.324,50.4406,50600.0
2011-03-16 15:50:00,60.55,60.55,60.41,60.43,47500.0,50.4323,50.4323,50.3157,50.3324,47500.0
2011-03-16 15:55:00,60.42,60.44,60.33,60.35,85700.0,50.324,50.3407,50.2491,50.2657,85700.0
2011-03-17 09:30:00,61.36,61.55,61.11,61.38,34200.0,51.107,51.2652,50.8987,51.1236,34200.0
2011-03-17 09:35:00,61.33,61.42,61.11,61.13,33600.0,51.082,51.1569,50.8987,50.9154,33600.0
2011-03-17 09:40:00,61.11,61.19,60.94,61.0,19700.0,50.8987,50.9654,50.7572,50.8071,19700.0
2011-03-17 09:45:00,61.02,61.02,60.85,60.98,18500.0,50.8238,50.8238,50.6822,50.7905,18500.0
2011-03-17 09:50:00,60.99,61.08,60.85,60.9,16400.0,50.7988,50.8738,50.6822,50.7238,16400.0
2011-03-17 09:55:00,60.93,61.13,60.92,60.96,10200.0,50.7488,50.9154,50.7405,50.7738,10200.0
2011-03-17 10:00:00,60.97,61.08,60.94,61.01,9800.0,50.7821,50.8738,50.7572,50.8155,9800.0
2011-03-17 10:05:00,60.98,61.02,60.88,60.91,11500.0,50.7905,50.8238,50.7072,50.7322,11500.0
2011-03-17 10:10:00,60.91,61.0,60.86,60.95,8800.0,50.7322,50.8071,50.6905,50.7655,8800.0
2011-03-17 10:15:00,60.93,61.23,60.93,61.22,20100.0,50.7488,50.9987,50.7488,50.9904,20100.0
2011-03-17 10:20:00,61.26,61.29,61.16,61.19,19100.0,51.0237,51.0487,50.9404,50.9654,19100.0
2011-03-17 10:25:00,61.2,61.37,61.18,61.36,17000.0,50.9737,51.1153,50.957,51.107,17000.0
2011-03-17 10:30:00,61.35,61.4,61.27,61.27,7600.0,51.0986,51.1403,51.032,51.032,7600.0
2011-03-17 10:35:00,61.29,61.32,61.22,61.26,5300.0,51.0487,51.0737,50.9904,51.0237,5300.0
2011-03-17 10:40:00,61.26,61.28,61.15,61.18,8000.0,51.0237,51.0403,50.9321,50.957,8000.0
2011-03-17 10:45:00,61.19,61.23,61.04,61.1,17300.0,50.9654,50.9987,50.8404,50.8904,17300.0
2011-03-17 10:50:00,61.1,61.12,61.02,61.08,14700.0,50.8904,50.9071,50.8238,50.8738,14700.0
2011-03-17 10:55:00,61.08,61.09,60.95,61.01,34300.0,50.8738,50.8821,50.7655,50.8155,34300.0
2011-03-17 11:00:00,61.01,61.05,60.93,60.94,17700.0,50.8155,50.8488,50.7488,50.7572,17700.0
2011-03-17 11:05:00,60.92,61.06,60.92,61.04,7900.0,50.7405,50.8571,50.7405,50.8404,7900.0
2011-03-17 11:10:00,61.0,61.01,60.74,60.78,34400.0,50.8071,50.8155,50.5906,50.6239,34400.0
2011-03-17 11:15:00,60.78,60.8,60.7,60.73,21500.0,50.6239,50.6405,50.5573,50.5822,21500.0
2011-03-17 11:20:00,60.73,60.8,60.7,60.74,9800.0,50.5822,50.6405,50.5573,50.5906,9800.0
2011-03-17 11:25:00,60.74,60.77,60.63,60.73,15300.0,50.5906,50.6156,50.499,50.5822,15300.0
2011-03-17 11:30:00,60.75,60.83,60.75,60.83,8200.0,50.5989,50.6655,50.5989,50.6655,8200.0
2011-03-17 11:35:00,60.83,60.88,60.8,60.85,9900.0,50.6655,50.7072,50.6405,50.6822,9900.0
2011-03-17 11:40:00,60.84,60.85,60.79,60.81,4900.0,50.6739,50.6822,50.6322,50.6489,4900.0
2011-03-17 11:45:00,60.8,60.81,60.44,60.68,44400.0,50.6405,50.6489,50.3407,50.5406,44400.0
2011-03-17 11:50:00,60.68,60.77,60.65,60.75,18300.0,50.5406,50.6156,50.5156,50.5989,18300.0
2011-03-17 11:55:00,60.77,60.77,60.7,60.7,13000.0,50.6156,50.6156,50.5573,50.5573,13000.0
2011-03-17 12:00:00,60.71,60.75,60.67,60.67,13000.0,50.5656,50.5989,50.5323,50.5323,13000.0
2011-03-17 12:05:00,60.67,60.77,60.67,60.77,7700.0,50.5323,50.6156,50.5323,50.6156,7700.0
2011-03-17 12:10:00,60.77,60.85,60.71,60.84,13800.0,50.6156,50.6822,50.5656,50.6739,13800.0
2011-03-17 12:15:00,60.83,60.85,60.8,60.83,11000.0,50.6655,50.6822,50.6405,50.6655,11000.0
2011-03-17 12:20:00,60.82,60.85,60.77,60.83,19600.0,50.6572,50.6822,50.6156,50.6655,19600.0
2011-03-17 12:25:00,60.82,60.83,60.78,60.82,10100.0,50.6572,50.6655,50.6239,50.6572,10100.0
2011-03-17 12:30:00,60.81,60.85,60.81,60.82,22600.0,50.6489,50.6822,50.6489,50.6572,22600.0
2011-03-17 12:35:00,60.82,60.82,60.72,60.72,6100.0,50.6572,50.6572,50.5739,50.5739,6100.0
2011-03-17 12:40:00,60.71,60.72,60.65,60.71,9800.0,50.5656,50.5739,50.5156,50.5656,9800.0
2011-03-17 12:45:00,60.71,60.71,60.63,60.66,15000.0,50.5656,50.5656,50.499,50.5239,15000.0
2011-03-17 12:50:00,60.66,60.71,60.66,60.68,11200.0,50.5239,50.5656,50.5239,50.5406,11200.0
2011-03-17 12:55:00,60.67,60.72,60.66,60.7,8600.0,50.5323,50.5739,50.5239,50.5573,8600.0
2011-03-17 13:00:00,60.71,60.72,60.66,60.69,18400.0,50.5656,50.5739,50.5239,50.5489,18400.0
2011-03-17 13:05:00,60.7,60.78,60.69,60.77,9800.0,50.5573,50.6239,50.5489,50.6156,9800.0
2011-03-17 13:10:00,60.78,60.83,60.77,60.8,9000.0,50.6239,50.6655,50.6156,50.6405,9000.0
2011-03-17 13:15:00,60.8,60.84,60.77,60.78,10500.0,50.6405,50.6739,50.6156,50.6239,10500.0
2011-03-17 13:20:00,60.79,60.83,60.71,60.72,15500.0,50.6322,50.6655,50.5656,50.5739,15500.0
2011-03-17 13:25:00,60.71,60.74,60.52,60.55,24000.0,50.5656,50.5906,50.4073,50.4323,24000.0
2011-03-17 13:30:00,60.53,60.61,60.5,60.6,19700.0,50.4157,50.4823,50.3907,50.474,19700.0
2011-03-17 13:35:00,60.6,60.69,60.6,60.65,12900.0,50.474,50.5489,50.474,50.5156,12900.0
2011-03-17 13:40:00,60.66,60.72,60.64,60.66,15100.0,50.5239,50.5739,50.5073,50.5239,15100.0
2011-03-17 13:45:00,60.64,60.65,60.55,60.55,11600.0,50.5073,50.5156,50.4323,50.4323,11600.0
2011-03-17 13:50:00,60.55,60.57,60.45,60.48,20100.0,50.4323,50.449,50.349,50.374,20100.0
2011-03-17 13:55:00,60.5,60.55,60.48,60.53,17600.0,50.3907,50.4323,50.374,50.4157,17600.0
2011-03-17 14:00:00,60.54,60.56,60.48,60.55,13900.0,50.424,50.4406,50.374,50.4323,13900.0
2011-03-17 14:05:00,60.55,60.59,60.5,60.5,11500.0,50.4323,50.4656,50.3907,50.3907,11500.0
2011-03-17 14:10:00,60.5,60.52,60.4,60.43,23300.0,50.3907,50.4073,50.3074,50.3324,23300.0
2011-03-17 14:15:00,60.44,60.53,60.4,60.46,31100.0,50.3407,50.4157,50.3074,50.3574,31100.0
2011-03-17 14:20:00,60.46,60.49,60.41,60.45,13400.0,50.3574,50.3823,50.3157,50.349,13400.0
2011-03-17 14:25:00,60.44,60.53,60.44,60.49,11400.0,50.3407,50.4157,50.3407,50.3823,11400.0
2011-03-17 14:30:00,60.47,60.58,60.44,60.58,12800.0,50.3657,50.4573,50.3407,50.4573,12800.0
2011-03-17 14:35:00,60.6,60.63,60.52,60.53,12600.0,50.474,50.499,50.4073,50.4157,12600.0
2011-03-17 14:40:00,60.53,60.61,60.53,60.59,11900.0,50.4157,50.4823,50.4157,50.4656,11900.0
2011-03-17 14:45:00,60.58,60.64,60.55,60.58,18800.0,50.4573,50.5073,50.4323,50.4573,18800.0
2011-03-17 14:50:00,60.59,60.65,60.59,60.65,15100.0,50.4656,50.5156,50.4656,50.5156,15100.0
2011-03-17 14:55:00,60.65,60.68,60.58,60.64,11100.0,50.5156,50.5406,50.4573,50.5073,11100.0
2011-03-17 15:00:00,60.64,60.7,60.61,60.65,18200.0,50.5073,50.5573,50.4823,50.5156,18200.0
2011-03-17 15:05:00,60.65,60.72,60.6,60.62,22700.0,50.5156,50.5739,50.474,50.4906,22700.0
2011-03-17 15:10:00,60.62,60.62,60.58,60.62,15100.0,50.4906,50.4906,50.4573,50.4906,15100.0
2011-03-17 15:15:00,60.61,60.61,60.53,60.59,14800.0,50.4823,50.4823,50.4157,50.4656,14800.0
2011-03-17 15:20:00,60.59,60.66,60.57,60.59,16200.0,50.4656,50.5239,50.449,50.4656,16200.0
2011-03-17 15:25:00,60.58,60.59,60.52,60.56,21600.0,50.4573,50.4656,50.4073,50.4406,21600.0
2011-03-17 15:30:00,60.57,60.63,60.55,60.59,79400.0,50.449,50.499,50.4323,50.4656,79400.0
2011-03-17 15:35:00,60.59,60.72,60.59,60.71,42700.0,50.4656,50.5739,50.4656,50.5656,42700.0
2011-03-17 15:40:00,60.71,60.73,60.59,60.59,23600.0,50.5656,50.5822,50.4656,50.4656,23600.0
2011-03-17 15:45:00,60.6,60.82,60.6,60.7,47900.0,50.474,50.6572,50.474,50.5573,47900.0
2011-03-17 15:50:00,60.71,60.71,60.58,60.63,44200.0,50.5656,50.5656,50.4573,50.499,44200.0
2011-03-17 15:55:00,60.64,60.65,60.53,60.58,98700.0,50.5073,50.5156,50.4157,50.4573,98700.0
2011-03-18 09:30:00,61.37,61.45,61.3,61.43,312600.0,51.1153,51.1819,51.057,51.1653,312600.0
2011-03-18 09:35:00,61.43,61.55,61.36,61.53,25800.0,51.1653,51.2652,51.107,51.2486,25800.0
2011-03-18 09:40:00,61.53,61.79,61.53,61.76,41400.0,51.2486,51.4651,51.2486,51.4401,41400.0
2011-03-18 09:45:00,61.74,61.8,61.55,61.6,29200.0,51.4235,51.4734,51.2652,51.3069,29200.0
2011-03-18 09:50:00,61.61,61.71,61.59,61.66,38700.0,51.3152,51.3985,51.2985,51.3568,38700.0
2011-03-18 09:55:00,61.66,61.69,61.6,61.67,45900.0,51.3568,51.3818,51.3069,51.3652,45900.0
2011-03-18 10:00:00,61.68,61.75,61.65,61.74,45200.0,51.3735,51.4318,51.3485,51.4235,45200.0
2011-03-18 10:05:00,61.74,61.8,61.72,61.78,38400.0,51.4235,51.4734,51.4068,51.4568,38400.0
2011-03-18 10:10:00,61.77,61.81,61.71,61.76,29800.0,51.4485,51.4818,51.3985,51.4401,29800.0
2011-03-18 10:15:00,61.77,61.8,61.74,61.77,27600.0,51.4485,51.4734,51.4235,51.4485,27600.0
2011-03-18 10:20:00,61.77,61.92,61.74,61.92,23400.0,51.4485,51.5734,51.4235,51.5734,23400.0
2011-03-18 10:25:00,61.93,61.94,61.83,61.84,19700.0,51.5817,51.5901,51.4984,51.5068,19700.0
2011-03-18 10:30:00,61.86,61.98,61.83,61.98,25800.0,51.5234,51.6234,51.4984,51.6234,25800.0
2011-03-18 10:35:00,61.98,62.11,61.98,62.11,37900.0,51.6234,51.7317,51.6234,51.7317,37900.0
2011-03-18 10:40:00,62.12,62.18,62.07,62.18,19600.0,51.74,51.79,51.6983,51.79,19600.0
2011-03-18 10:45:00,62.17,62.28,62.17,62.27,31500.0,51.7816,51.8732,51.7816,51.8649,31500.0
2011-03-18 10:50:00,62.28,62.32,62.27,62.31,18100.0,51.8732,51.9066,51.8649,51.8982,18100.0
2011-03-18 10:55:00,62.32,62.32,62.22,62.26,20800.0,51.9066,51.9066,51.8233,51.8566,20800.0
2011-03-18 11:00:00,62.25,62.31,62.13,62.14,43600.0,51.8483,51.8982,51.7483,51.7566,43600.0
2011-03-18 11:05:00,62.14,62.14,61.99,62.02,53500.0,51.7566,51.7566,51.6317,51.6567,53500.0
2011-03-18 11:10:00,62.02,62.06,62.0,62.05,260700.0,51.6567,51.69,51.64,51.6817,260700.0
2011-03-18 11:15:00,62.06,62.14,62.05,62.12,16700.0,51.69,51.7566,51.6817,51.74,16700.0
2011-03-18 11:20:00,62.13,62.13,62.04,62.08,34200.0,51.7483,51.7483,51.6733,51.7067,34200.0
2011-03-18 11:25:00,62.08,62.09,62.0,62.03,22400.0,51.7067,51.715,51.64,51.665,22400.0
2011-03-18 11:30:00,62.02,62.06,61.94,61.98,16400.0,51.6567,51.69,51.5901,51.6234,16400.0
2011-03-18 11:35:00,61.96,62.14,61.95,62.13,100100.0,51.6067,51.7566,51.5984,51.7483,100100.0
2011-03-18 11:40:00,62.15,62.15,62.06,62.09,65900.0,51.765,51.765,51.69,51.715,65900.0
2011-03-18 11:45:00,62.09,62.13,62.06,62.1,119800.0,51.715,51.7483,51.69,51.7233,119800.0
2011-03-18 11:50:00,62.1,62.11,61.97,61.98,117900.0,51.7233,51.7317,51.615,51.6234,117900.0
2011-03-18 11:55:00,61.98,62.02,61.94,61.99,7200.0,51.6234,51.6567,51.5901,51.6317,7200.0
2011-03-18 12:00:00,61.99,62.0,61.93,61.94,8200.0,51.6317,51.64,51.5817,51.5901,8200.0
2011-03-18 12:05:00,61.94,61.98,61.91,61.95,32300.0,51.5901,51.6234,51.5651,51.5984,32300.0
2011-03-18 12:10:00,61.94,61.95,61.86,61.91,8500.0,51.5901,51.5984,51.5234,51.5651,8500.0
2011-03-18 12:15:00,61.91,61.91,61.83,61.83,7300.0,51.5651,51.5651,51.4984,51.4984,7300.0
2011-03-18 12:20:00,61.83,61.96,61.8,61.96,10500.0,51.4984,51.6067,51.4734,51.6067,10500.0
2011-03-18 12:25:00,61.96,61.97,61.81,61.83,16200.0,51.6067,51.615,51.4818,51.4984,16200.0
2011-03-18 12:30:00,61.85,61.85,61.79,61.82,66800.0,51.5151,51.5151,51.4651,51.4901,66800.0
2011-03-18 12:35:00,61.82,61.87,61.81,61.87,21200.0,51.4901,51.5318,51.4818,51.5318,21200.0
2011-03-18 12:40:00,61.87,61.87,61.76,61.82,21700.0,51.5318,51.5318,51.4401,51.4901,21700.0
2011-03-18 12:45:00,61.82,61.83,61.78,61.83,96000.0,51.4901,51.4984,51.4568,51.4984,96000.0
2011-03-18 12:50:00,61.83,61.83,61.69,61.7,21600.0,51.4984,51.4984,51.3818,51.3902,21600.0
2011-03-18 12:55:00,61.7,61.75,61.69,61.73,14200.0,51.3902,51.4318,51.3818,51.4151,14200.0
2011-03-18 13:00:00,61.74,61.75,61.7,61.71,7500.0,51.4235,51.4318,51.3902,51.3985,7500.0
2011-03-18 13:05:00,61.71,61.73,61.66,61.69,13700.0,51.3985,51.4151,51.3568,51.3818,13700.0
2011-03-18 13:10:00,61.68,61.68,61.58,61.65,98500.0,51.3735,51.3735,51.2902,51.3485,98500.0
2011-03-18 13:15:00,61.65,61.68,61.61,61.66,31900.0,51.3485,51.3735,51.3152,51.3568,31900.0
2011-03-18 13:20:00,61.66,61.67,61.49,61.53,36000.0,51.3568,51.3652,51.2152,51.2486,36000.0
2011-03-18 13:25:00,61.53,61.54,61.48,61.53,23100.0,51.2486,51.2569,51.2069,51.2486,23100.0
2011-03-18 13:30:00,61.54,61.6,61.5,61.59,51400.0,51.2569,51.3069,51.2236,51.2985,51400.0
2011-03-18 13:35:00,61.59,61.6,61.54,61.58,12700.0,51.2985,51.3069,51.2569,51.2902,12700.0
2011-03-18 13:40:00,61.59,61.6,61.55,61.57,16400.0,51.2985,51.3069,51.2652,51.2819,16400.0
2011-03-18 13:45:00,61.58,61.6,61.56,61.58,50300.0,51.2902,51.3069,51.2736,51.2902,50300.0
2011-03-18 13:50:00,61.59,61.6,61.56,61.58,11700.0,51.2985,51.3069,51.2736,51.2902,11700.0
2011-03-18 13:55:00,61.58,61.58,61.54,61.55,7900.0,51.2902,51.2902,51.2569,51.2652,7900.0
2011-03-18 14:00:00,61.56,61.6,61.54,61.6,111200.0,51.2736,51.3069,51.2569,51.3069,111200.0
2011-03-18 14:05:00,61.6,61.64,61.57,61.64,39300.0,51.3069,51.3402,51.2819,51.3402,39300.0
2011-03-18 14:10:00,61.63,61.64,61.55,61.57,11900.0,51.3319,51.3402,51.2652,51.2819,11900.0
2011-03-18 14:15:00,61.57,61.57,61.42,61.43,21600.0,51.2819,51.2819,51.1569,51.1653,21600.0
2011-03-18 14:20:00,61.43,61.47,61.42,61.46,32900.0,51.1653,51.1986,51.1569,51.1903,32900.0
2011-03-18 14:25:00,61.46,61.54,61.45,61.54,33900.0,51.1903,51.2569,51.1819,51.2569,33900.0
2011-03-18 14:30:00,61.55,61.59,61.53,61.53,7400.0,51.2652,51.2985,51.2486,51.2486,7400.0
2011-03-18 14:35:00,61.53,61.68,61.52,61.66,15600.0,51.2486,51.3735,51.2402,51.3568,15600.0
2011-03-18 14:40:00,61.65,61.67,61.6,61.6,8600.0,51.3485,51.3652,51.3069,51.3069,8600.0
2011-03-18 14:45:00,61.61,61.63,61.58,61.63,125900.0,51.3152,51.3319,51.2902,51.3319,125900.0
2011-03-18 14:50:00,61.64,61.67,61.58,61.58,56400.0,51.3402,51.3652,51.2902,51.2902,56400.0
2011-03-18 14:55:00,61.59,61.61,61.41,61.41,25500.0,51.2985,51.3152,51.1486,51.1486,25500.0
2011-03-18 15:00:00,61.42,61.45,61.4,61.41,10600.0,51.1569,51.1819,51.1403,51.1486,10600.0
2011-03-18 15:05:00,61.41,61.42,61.35,61.42,10700.0,51.1486,51.1569,51.0986,51.1569,10700.0
2011-03-18 15:10:00,61.42,61.44,61.37,61.41,45200.0,51.1569,51.1736,51.1153,51.1486,45200.0
2011-03-18 15:15:00,61.41,61.5,61.38,61.46,47200.0,51.1486,51.2236,51.1236,51.1903,47200.0
2011-03-18 15:20:00,61.47,61.47,61.34,61.36,90000.0,51.1986,51.1986,51.0903,51.107,90000.0
2011-03-18 15:25:00,61.36,61.42,61.35,61.4,80000.0,51.107,51.1569,51.0986,51.1403,80000.0
2011-03-18 15:30:00,61.4,61.52,61.39,61.46,43500.0,51.1403,51.2402,51.132,51.1903,43500.0
2011-03-18 15:35:00,61.47,61.54,61.47,61.52,25500.0,51.1986,51.2569,51.1986,51.2402,25500.0
2011-03-18 15:40:00,61.53,61.57,61.5,61.52,35000.0,51.2486,51.2819,51.2236,51.2402,35000.0
2011-03-18 15:45:00,61.52,61.63,61.49,61.5,65100.0,51.2402,51.3319,51.2152,51.2236,65100.0
2011-03-18 15:50:00,61.51,61.56,61.5,61.53,52000.0,51.2319,51.2736,51.2236,51.2486,52000.0
2011-03-18 15:55:00,61.54,61.61,61.52,61.53,179400.0,51.2569,51.3152,51.2402,51.2486,179400.0
2011-03-21 09:30:00,62.17,62.18,61.95,62.03,39900.0,51.7816,51.79,51.5984,51.665,39900.0
2011-03-21 09:35:00,62.04,62.12,61.93,61.93,52700.0,51.6733,51.74,51.5817,51.5817,52700.0
2011-03-21 09:40:00,61.95,62.01,61.92,61.98,51000.0,51.5984,51.6484,51.5734,51.6234,51000.0
2011-03-21 09:45:00,61.98,62.12,61.98,62.1,49600.0,51.6234,51.74,51.6234,51.7233,49600.0
2011-03-21 09:50:00,62.1,62.16,62.1,62.16,44700.0,51.7233,51.7733,51.7233,51.7733,44700.0
2011-03-21 09:55:00,62.15,62.2,62.08,62.1,29700.0,51.765,51.8066,51.7067,51.7233,29700.0
2011-03-21 10:00:00,62.09,62.14,62.03,62.13,30500.0,51.715,51.7566,51.665,51.7483,30500.0
2011-03-21 10:05:00,62.14,62.25,62.14,62.25,46500.0,51.7566,51.8483,51.7566,51.8483,46500.0
2011-03-21 10:10:00,62.25,62.28,62.22,62.25,19500.0,51.8483,51.8732,51.8233,51.8483,19500.0
2011-03-21 10:15:00,62.25,62.28,62.23,62.26,14300.0,51.8483,51.8732,51.8316,51.8566,14300.0
2011-03-21 10:20:00,62.26,62.26,62.19,62.21,36800.0,51.8566,51.8566,51.7983,51.8149,36800.0
2011-03-21 10:25:00,62.2,62.24,62.14,62.21,24500.0,51.8066,51.8399,51.7566,51.8149,24500.0
2011-03-21 10:30:00,62.21,62.21,62.11,62.11,12800.0,51.8149,51.8149,51.7317,51.7317,12800.0
2011-03-21 10:35:00,62.1,62.11,61.94,61.94,25900.0,51.7233,51.7317,51.5901,51.5901,25900.0
2011-03-21 10:40:00,61.95,62.0,61.92,61.98,20200.0,51.5984,51.64,51.5734,51.6234,20200.0
2011-03-21 10:45:00,62.0,62.02,61.98,62.02,22400.0,51.64,51.6567,51.6234,51.6567,22400.0
2011-03-21 10:50:00,62.03,62.04,61.99,62.0,13700.0,51.665,51.6733,51.6317,51.64,13700.0
2011-03-21 10:55:00,62.0,62.03,61.99,61.99,14500.0,51.64,51.665,51.6317,51.6317,14500.0
2011-03-21 11:00:00,62.0,62.04,61.97,62.0,38400.0,51.64,51.6733,51.615,51.64,38400.0
2011-03-21 11:05:00,62.01,62.04,62.0,62.0,28300.0,51.6484,51.6733,51.64,51.64,28300.0
2011-03-21 11:10:00,62.01,62.03,61.99,62.01,28600.0,51.6484,51.665,51.6317,51.6484,28600.0
2011-03-21 11:15:00,62.01,62.02,62.0,62.02,10800.0,51.6484,51.6567,51.64,51.6567,10800.0
2011-03-21 11:20:00,62.03,62.07,62.03,62.07,10100.0,51.665,51.6983,51.665,51.6983,10100.0
2011-03-21 11:25:00,62.07,62.09,62.06,62.07,10900.0,51.6983,51.715,51.69,51.6983,10900.0
2011-03-21 11:30:00,62.08,62.08,62.02,62.02,10100.0,51.7067,51.7067,51.6567,51.6567,10100.0
2011-03-21 11:35:00,62.02,62.04,62.01,62.04,7600.0,51.6567,51.6733,51.6484,51.6733,7600.0
2011-03-21 11:40:00,62.04,62.05,62.01,62.05,24000.0,51.6733,51.6817,51.6484,51.6817,24000.0
2011-03-21 11:45:00,62.05,62.05,62.02,62.04,6600.0,51.6817,51.6817,51.6567,51.6733,6600.0
2011-03-21 11:50:00,62.05,62.05,62.02,62.03,9500.0,51.6817,51.6817,51.6567,51.665,9500.0
2011-03-21 11:55:00,62.03,62.05,62.02,62.02,5200.0,51.665,51.6817,51.6567,51.6567,5200.0
2011-03-21 12:00:00,62.02,62.05,62.02,62.04,8300.0,51.6567,51.6817,51.6567,51.6733,8300.0
2011-03-21 12:05:00,62.05,62.05,62.02,62.04,3700.0,51.6817,51.6817,51.6567,51.6733,3700.0
2011-03-21 12:10:00,62.04,62.04,62.01,62.02,15100.0,51.6733,51.6733,51.6484,51.6567,15100.0
2011-03-21 12:15:00,62.01,62.03,61.99,61.99,13300.0,51.6484,51.665,51.6317,51.6317,13300.0
2011-03-21 12:20:00,61.99,62.0,61.98,62.0,7700.0,51.6317,51.64,51.6234,51.64,7700.0
2011-03-21 12:25:00,62.0,62.0,61.99,62.0,12900.0,51.64,51.64,51.6317,51.64,12900.0
2011-03-21 12:30:00,62.0,62.01,61.98,61.98,12600.0,51.64,51.6484,51.6234,51.6234,12600.0
2011-03-21 12:35:00,62.0,62.01,61.98,61.99,17400.0,51.64,51.6484,51.6234,51.6317,17400.0
2011-03-21 12:40:00,61.99,61.99,61.96,61.97,7600.0,51.6317,51.6317,51.6067,51.615,7600.0
2011-03-21 12:45:00,61.97,61.99,61.97,61.98,9000.0,51.615,51.6317,51.615,51.6234,9000.0
2011-03-21 12:50:00,61.99,61.99,61.97,61.99,6100.0,51.6317,51.6317,51.615,51.6317,6100.0
2011-03-21 12:55:00,61.98,62.0,61.98,62.0,13900.0,51.6234,51.64,51.6234,51.64,13900.0
2011-03-21 13:00:00,62.0,62.01,62.0,62.01,9600.0,51.64,51.6484,51.64,51.6484,9600.0
2011-03-21 13:05:00,62.01,62.02,62.0,62.01,5400.0,51.6484,51.6567,51.64,51.6484,5400.0
2011-03-21 13:10:00,62.01,62.01,62.0,62.0,3700.0,51.6484,51.6484,51.64,51.64,3700.0
2011-03-21 13:15:00,62.01,62.02,62.01,62.02,8700.0,51.6484,51.6567,51.6484,51.6567,8700.0
2011-03-21 13:20:00,62.0,62.05,62.0,62.05,10600.0,51.64,51.6817,51.64,51.6817,10600.0
2011-03-21 13:25:00,62.05,62.05,61.98,62.02,26400.0,51.6817,51.6817,51.6234,51.6567,26400.0
2011-03-21 13:30:00,62.01,62.01,61.98,62.01,21200.0,51.6484,51.6484,51.6234,51.6484,21200.0
2011-03-21 13:35:00,61.99,62.04,61.99,62.0,24200.0,51.6317,51.6733,51.6317,51.64,24200.0
2011-03-21 13:40:00,62.0,62.0,61.98,62.0,13900.0,51.64,51.64,51.6234,51.64,13900.0
2011-03-21 13:45:00,62.0,62.04,61.98,61.98,17100.0,51.64,51.6733,51.6234,51.6234,17100.0
2011-03-21 13:50:00,61.98,62.02,61.96,62.02,8000.0,51.6234,51.6567,51.6067,51.6567,8000.0
2011-03-21 13:55:00,62.01,62.09,62.01,62.09,8600.0,51.6484,51.715,51.6484,51.715,8600.0
2011-03-21 14:00:00,62.09,62.12,62.08,62.09,19700.0,51.715,51.74,51.7067,51.715,19700.0
2011-03-21 14:05:00,62.1,62.13,62.09,62.09,10600.0,51.7233,51.7483,51.715,51.715,10600.0
2011-03-21 14:10:00,62.1,62.11,62.08,62.09,8700.0,51.7233,51.7317,51.7067,51.715,8700.0
2011-03-21 14:15:00,62.09,62.12,62.08,62.11,8900.0,51.715,51.74,51.7067,51.7317,8900.0
2011-03-21 14:20:00,62.11,62.14,62.1,62.1,9700.0,51.7317,51.7566,51.7233,51.7233,9700.0
2011-03-21 14:25:00,62.11,62.15,62.11,62.15,8800.0,51.7317,51.765,51.7317,51.765,8800.0
2011-03-21 14:30:00,62.16,62.18,62.16,62.17,8700.0,51.7733,51.79,51.7733,51.7816,8700.0
2011-03-21 14:35:00,62.17,62.19,62.14,62.18,7600.0,51.7816,51.7983,51.7566,51.79,7600.0
2011-03-21 14:40:00,62.18,62.18,62.13,62.13,6800.0,51.79,51.79,51.7483,51.7483,6800.0
2011-03-21 14:45:00,62.12,62.14,62.1,62.14,16200.0,51.74,51.7566,51.7233,51.7566,16200.0
2011-03-21 14:50:00,62.13,62.14,62.1,62.13,13700.0,51.7483,51.7566,51.7233,51.7483,13700.0
2011-03-21 14:55:00,62.13,62.15,62.09,62.1,9000.0,51.7483,51.765,51.715,51.7233,9000.0
2011-03-21 15:00:00,62.1,62.15,62.09,62.12,19500.0,51.7233,51.765,51.715,51.74,19500.0
2011-03-21 15:05:00,62.13,62.15,62.12,62.14,8400.0,51.7483,51.765,51.74,51.7566,8400.0
2011-03-21 15:10:00,62.14,62.15,62.1,62.1,23200.0,51.7566,51.765,51.7233,51.7233,23200.0
2011-03-21 15:15:00,62.11,62.11,62.07,62.11,20800.0,51.7317,51.7317,51.6983,51.7317,20800.0
2011-03-21 15:20:00,62.1,62.11,62.08,62.1,27100.0,51.7233,51.7317,51.7067,51.7233,27100.0
2011-03-21 15:25:00,62.1,62.11,62.08,62.1,29200.0,51.7233,51.7317,51.7067,51.7233,29200.0
2011-03-21 15:30:00,62.11,62.14,62.11,62.13,18400.0,51.7317,51.7566,51.7317,51.7483,18400.0
2011-03-21 15:35:00,62.12,62.14,62.11,62.14,12400.0,51.74,51.7566,51.7317,51.7566,12400.0
2011-03-21 15:40:00,62.13,62.14,62.05,62.06,38200.0,51.7483,51.7566,51.6817,51.69,38200.0
2011-03-21 15:45:00,62.06,62.09,62.03,62.04,30100.0,51.69,51.715,51.665,51.6733,30100.0
2011-03-21 15:50:00,62.04,62.05,62.0,62.04,37900.0,51.6733,51.6817,51.64,51.6733,37900.0
2011-03-21 15:55:00,62.05,62.05,62.0,62.03,54900.0,51.6817,51.6817,51.64,51.665,54900.0
2011-03-22 09:30:00,62.16,62.17,61.97,62.12,32900.0,51.7733,51.7816,51.615,51.74,32900.0
2011-03-22 09:35:00,62.11,62.25,62.03,62.1,21500.0,51.7317,51.8483,51.665,51.7233,21500.0
2011-03-22 09:40:00,62.12,62.13,61.93,62.01,31900.0,51.74,51.7483,51.5817,51.6484,31900.0
2011-03-22 09:45:00,62.0,62.01,61.85,61.97,44500.0,51.64,51.6484,51.5151,51.615,44500.0
2011-03-22 09:50:00,61.95,62.05,61.94,61.97,47000.0,51.5984,51.6817,51.5901,51.615,47000.0
2011-03-22 09:55:00,61.98,62.04,61.95,61.97,29100.0,51.6234,51.6733,51.5984,51.615,29100.0
2011-03-22 10:00:00,61.93,62.0,61.92,61.95,13800.0,51.5817,51.64,51.5734,51.5984,13800.0
2011-03-22 10:05:00,61.96,62.03,61.95,61.97,11000.0,51.6067,51.665,51.5984,51.615,11000.0
2011-03-22 10:10:00,61.98,61.98,61.86,61.94,15400.0,51.6234,51.6234,51.5234,51.5901,15400.0
2011-03-22 10:15:00,61.95,62.0,61.92,62.0,15900.0,51.5984,51.64,51.5734,51.64,15900.0
2011-03-22 10:20:00,62.01,62.01,61.95,61.97,13700.0,51.6484,51.6484,51.5984,51.615,13700.0
2011-03-22 10:25:00,61.96,62.04,61.95,62.03,12900.0,51.6067,51.6733,51.5984,51.665,12900.0
2011-03-22 10:30:00,62.02,62.03,61.95,61.97,15100.0,51.6567,51.665,51.5984,51.615,15100.0
2011-03-22 10:35:00,61.96,62.0,61.95,61.97,18100.0,51.6067,51.64,51.5984,51.615,18100.0
2011-03-22 10:40:00,61.98,62.03,61.97,61.99,22700.0,51.6234,51.665,51.615,51.6317,22700.0
2011-03-22 10:45:00,61.99,62.01,61.97,62.0,18400.0,51.6317,51.6484,51.615,51.64,18400.0
2011-03-22 10:50:00,61.99,62.02,61.96,62.0,26200.0,51.6317,51.6567,51.6067,51.64,26200.0
2011-03-22 10:55:00,62.0,62.02,61.97,62.02,24300.0,51.64,51.6567,51.615,51.6567,24300.0
2011-03-22 11:00:00,62.02,62.02,61.88,61.89,30200.0,51.6567,51.6567,51.5401,51.5484,30200.0
2011-03-22 11:05:00,61.88,61.9,61.75,61.78,18600.0,51.5401,51.5567,51.4318,51.4568,18600.0
2011-03-22 11:10:00,61.77,61.77,61.66,61.66,15700.0,51.4485,51.4485,51.3568,51.3568,15700.0
2011-03-22 11:15:00,61.67,61.8,61.66,61.74,64400.0,51.3652,51.4734,51.3568,51.4235,64400.0
2011-03-22 11:20:00,61.74,61.75,61.73,61.75,13700.0,51.4235,51.4318,51.4151,51.4318,13700.0
2011-03-22 11:25:00,61.76,61.81,61.72,61.76,13800.0,51.4401,51.4818,51.4068,51.4401,13800.0
2011-03-22 11:30:00,61.77,61.79,61.72,61.77,9900.0,51.4485,51.4651,51.4068,51.4485,9900.0
2011-03-22 11:35:00,61.76,61.82,61.76,61.8,14900.0,51.4401,51.4901,51.4401,51.4734,14900.0
2011-03-22 11:40:00,61.78,61.81,61.76,61.79,10500.0,51.4568,51.4818,51.4401,51.4651,10500.0
2011-03-22 11:45:00,61.79,61.84,61.79,61.8,9400.0,51.4651,51.5068,51.4651,51.4734,9400.0
2011-03-22 11:50:00,61.82,61.86,61.8,61.8,5400.0,51.4901,51.5234,51.4734,51.4734,5400.0
2011-03-22 11:55:00,61.8,61.85,61.78,61.84,20400.0,51.4734,51.5151,51.4568,51.5068,20400.0
2011-03-22 12:00:00,61.84,61.85,61.83,61.83,5800.0,51.5068,51.5151,51.4984,51.4984,5800.0
2011-03-22 12:05:00,61.83,61.83,61.79,61.81,19200.0,51.4984,51.4984,51.4651,51.4818,19200.0
2011-03-22 12:10:00,61.81,61.87,61.8,61.86,21900.0,51.4818,51.5318,51.4734,51.5234,21900.0
2011-03-22 12:15:00,61.86,61.92,61.86,61.91,8100.0,51.5234,51.5734,51.5234,51.5651,8100.0
2011-03-22 12:20:00,61.91,61.97,61.91,61.94,3000.0,51.5651,51.615,51.5651,51.5901,3000.0
2011-03-22 12:25:00,61.95,62.0,61.92,61.94,11300.0,51.5984,51.64,51.5734,51.5901,11300.0
2011-03-22 12:30:00,61.93,61.94,61.92,61.93,8000.0,51.5817,51.5901,51.5734,51.5817,8000.0
2011-03-22 12:35:00,61.92,61.95,61.91,61.95,3100.0,51.5734,51.5984,51.5651,51.5984,3100.0
2011-03-22 12:40:00,61.94,62.0,61.94,61.98,34000.0,51.5901,51.64,51.5901,51.6234,34000.0
2011-03-22 12:45:00,61.99,62.0,61.95,61.95,16000.0,51.6317,51.64,51.5984,51.5984,16000.0
2011-03-22 12:50:00,61.95,61.95,61.92,61.95,8700.0,51.5984,51.5984,51.5734,51.5984,8700.0
2011-03-22 12:55:00,61.95,61.99,61.95,61.98,2400.0,51.5984,51.6317,51.5984,51.6234,2400.0
2011-03-22 13:00:00,61.98,61.99,61.94,61.96,3700.0,51.6234,51.6317,51.5901,51.6067,3700.0
2011-03-22 13:05:00,61.96,61.96,61.93,61.93,7000.0,51.6067,51.6067,51.5817,51.5817,7000.0
2011-03-22 13:10:00,61.92,61.97,61.92,61.96,4300.0,51.5734,51.615,51.5734,51.6067,4300.0
2011-03-22 13:15:00,61.96,61.98,61.96,61.98,5800.0,51.6067,51.6234,51.6067,51.6234,5800.0
2011-03-22 13:20:00,61.97,61.97,61.91,61.95,7100.0,51.615,51.615,51.5651,51.5984,7100.0
2011-03-22 13:25:00,61.95,61.95,61.93,61.95,4800.0,51.5984,51.5984,51.5817,51.5984,4800.0
2011-03-22 13:30:00,61.94,61.97,61.91,61.97,6200.0,51.5901,51.615,51.5651,51.615,6200.0
2011-03-22 13:35:00,61.97,61.97,61.95,61.95,4300.0,51.615,51.615,51.5984,51.5984,4300.0
2011-03-22 13:40:00,61.95,61.98,61.95,61.97,3800.0,51.5984,51.6234,51.5984,51.615,3800.0
2011-03-22 13:45:00,61.96,62.0,61.96,61.99,10500.0,51.6067,51.64,51.6067,51.6317,10500.0
2011-03-22 13:50:00,62.0,62.0,61.97,61.97,6900.0,51.64,51.64,51.615,51.615,6900.0
2011-03-22 13:55:00,61.97,61.99,61.96,61.96,8700.0,51.615,51.6317,51.6067,51.6067,8700.0
2011-03-22 14:00:00,61.97,61.99,61.96,61.96,4100.0,51.615,51.6317,51.6067,51.6067,4100.0
2011-03-22 14:05:00,61.96,61.96,61.87,61.88,9400.0,51.6067,51.6067,51.5318,51.5401,9400.0
2011-03-22 14:10:00,61.86,61.91,61.86,61.87,7100.0,51.5234,51.5651,51.5234,51.5318,7100.0
2011-03-22 14:15:00,61.87,61.91,61.83,61.86,8700.0,51.5318,51.5651,51.4984,51.5234,8700.0
2011-03-22 14:20:00,61.86,61.88,61.82,61.87,8100.0,51.5234,51.5401,51.4901,51.5318,8100.0
2011-03-22 14:25:00,61.87,61.89,61.83,61.84,12900.0,51.5318,51.5484,51.4984,51.5068,12900.0
2011-03-22 14:30:00,61.84,61.88,61.83,61.88,8400.0,51.5068,51.5401,51.4984,51.5401,8400.0
2011-03-22 14:35:00,61.88,61.88,61.85,61.86,4700.0,51.5401,51.5401,51.5151,51.5234,4700.0
2011-03-22 14:40:00,61.86,61.88,61.84,61.87,4300.0,51.5234,51.5401,51.5068,51.5318,4300.0
2011-03-22 14:45:00,61.88,61.89,61.85,61.86,4700.0,51.5401,51.5484,51.5151,51.5234,4700.0
2011-03-22 14:50:00,61.85,61.85,61.8,61.84,6600.0,51.5151,51.5151,51.4734,51.5068,6600.0
2011-03-22 14:55:00,61.85,61.9,61.83,61.88,8200.0,51.5151,51.5567,51.4984,51.5401,8200.0
2011-03-22 15:00:00,61.88,61.9,61.82,61.82,12700.0,51.5401,51.5567,51.4901,51.4901,12700.0
2011-03-22 15:05:00,61.81,61.83,61.78,61.8,9900.0,51.4818,51.4984,51.4568,51.4734,9900.0
2011-03-22 15:10:00,61.81,61.87,61.8,61.87,8100.0,51.4818,51.5318,51.4734,51.5318,8100.0
2011-03-22 15:15:00,61.87,61.87,61.82,61.82,8100.0,51.5318,51.5318,51.4901,51.4901,8100.0
2011-03-22 15:20:00,61.83,61.86,61.82,61.86,11500.0,51.4984,51.5234,51.4901,51.5234,11500.0
2011-03-22 15:25:00,61.86,61.86,61.82,61.84,14100.0,51.5234,51.5234,51.4901,51.5068,14100.0
2011-03-22 15:30:00,61.85,61.87,61.83,61.86,12000.0,51.5151,51.5318,51.4984,51.5234,12000.0
2011-03-22 15:35:00,61.86,61.86,61.82,61.83,19800.0,51.5234,51.5234,51.4901,51.4984,19800.0
2011-03-22 15:40:00,61.83,61.84,61.77,61.79,26400.0,51.4984,51.5068,51.4485,51.4651,26400.0
2011-03-22 15:45:00,61.8,61.81,61.76,61.76,46500.0,51.4734,51.4818,51.4401,51.4401,46500.0
2011-03-22 15:50:00,61.76,61.8,61.73,61.73,31400.0,51.4401,51.4734,51.4151,51.4151,31400.0
2011-03-22 15:55:00,61.73,61.81,61.73,61.73,57900.0,51.4151,51.4818,51.4151,51.4151,57900.0
2011-03-23 09:30:00,61.65,61.65,61.4,61.44,16100.0,51.3485,51.3485,51.1403,51.1736,16100.0
2011-03-23 09:35:00,61.49,61.51,61.14,61.19,61500.0,51.2152,51.2319,50.9237,50.9654,61500.0
2011-03-23 09:40:00,61.2,61.2,61.03,61.03,26500.0,50.9737,50.9737,50.8321,50.8321,26500.0
2011-03-23 09:45:00,61.02,61.11,60.94,60.96,33600.0,50.8238,50.8987,50.7572,50.7738,33600.0
2011-03-23 09:50:00,60.96,61.09,60.96,61.0,24500.0,50.7738,50.8821,50.7738,50.8071,24500.0
2011-03-23 09:55:00,61.0,61.09,60.99,61.04,15500.0,50.8071,50.8821,50.7988,50.8404,15500.0
2011-03-23 10:00:00,61.02,61.02,60.81,60.96,17200.0,50.8238,50.8238,50.6489,50.7738,17200.0
2011-03-23 10:05:00,60.97,60.97,60.83,60.84,15600.0,50.7821,50.7821,50.6655,50.6739,15600.0
2011-03-23 10:10:00,60.83,60.84,60.71,60.76,53200.0,50.6655,50.6739,50.5656,50.6072,53200.0
2011-03-23 10:15:00,60.75,60.78,60.69,60.71,23700.0,50.5989,50.6239,50.5489,50.5656,23700.0
2011-03-23 10:20:00,60.72,60.75,60.64,60.7,33400.0,50.5739,50.5989,50.5073,50.5573,33400.0
2011-03-23 10:25:00,60.69,60.7,60.62,60.63,12900.0,50.5489,50.5573,50.4906,50.499,12900.0
2011-03-23 10:30:00,60.63,60.63,60.58,60.58,125600.0,50.499,50.499,50.4573,50.4573,125600.0
2011-03-23 10:35:00,60.59,60.59,60.53,60.55,25200.0,50.4656,50.4656,50.4157,50.4323,25200.0
2011-03-23 10:40:00,60.55,60.57,60.52,60.52,12700.0,50.4323,50.449,50.4073,50.4073,12700.0
2011-03-23 10:45:00,60.52,60.53,60.46,60.53,17900.0,50.4073,50.4157,50.3574,50.4157,17900.0
2011-03-23 10:50:00,60.52,60.57,60.49,60.55,8100.0,50.4073,50.449,50.3823,50.4323,8100.0
2011-03-23 10:55:00,60.56,60.64,60.55,60.64,12000.0,50.4406,50.5073,50.4323,50.5073,12000.0
2011-03-23 11:00:00,60.64,60.68,60.56,60.68,26700.0,50.5073,50.5406,50.4406,50.5406,26700.0
2011-03-23 11:05:00,60.68,60.75,60.68,60.69,8400.0,50.5406,50.5989,50.5406,50.5489,8400.0
2011-03-23 11:10:00,60.71,60.8,60.7,60.78,11200.0,50.5656,50.6405,50.5573,50.6239,11200.0
2011-03-23 11:15:00,60.78,60.8,60.73,60.75,6200.0,50.6239,50.6405,50.5822,50.5989,6200.0
2011-03-23 11:20:00,60.76,60.79,60.74,60.78,38400.0,50.6072,50.6322,50.5906,50.6239,38400.0
2011-03-23 11:25:00,60.78,60.83,60.77,60.81,6400.0,50.6239,50.6655,50.6156,50.6489,6400.0
2011-03-23 11:30:00,60.82,60.92,60.82,60.92,10700.0,50.6572,50.7405,50.6572,50.7405,10700.0
2011-03-23 11:35:00,60.92,61.01,60.92,60.99,21900.0,50.7405,50.8155,50.7405,50.7988,21900.0
2011-03-23 11:40:00,60.99,61.0,60.96,60.99,4700.0,50.7988,50.8071,50.7738,50.7988,4700.0
2011-03-23 11:45:00,60.98,61.01,60.92,60.96,26300.0,50.7905,50.8155,50.7405,50.7738,26300.0
2011-03-23 11:50:00,60.96,61.0,60.96,61.0,2000.0,50.7738,50.8071,50.7738,50.8071,2000.0
2011-03-23 11:55:00,60.98,60.98,60.92,60.94,12600.0,50.7905,50.7905,50.7405,50.7572,12600.0
2011-03-23 12:00:00,60.95,60.98,60.95,60.96,6500.0,50.7655,50.7905,50.7655,50.7738,6500.0
2011-03-23 12:05:00,60.96,60.99,60.92,60.95,4900.0,50.7738,50.7988,50.7405,50.7655,4900.0
2011-03-23 12:10:00,60.95,60.96,60.92,60.95,3800.0,50.7655,50.7738,50.7405,50.7655,3800.0
2011-03-23 12:15:00,60.95,60.98,60.93,60.98,6100.0,50.7655,50.7905,50.7488,50.7905,6100.0
2011-03-23 12:20:00,60.98,61.03,60.98,61.03,22500.0,50.7905,50.8321,50.7905,50.8321,22500.0
2011-03-23 12:25:00,61.03,61.18,61.02,61.18,52400.0,50.8321,50.957,50.8238,50.957,52400.0
2011-03-23 12:30:00,61.18,61.19,61.13,61.16,24500.0,50.957,50.9654,50.9154,50.9404,24500.0
2011-03-23 12:35:00,61.15,61.18,61.13,61.15,39400.0,50.9321,50.957,50.9154,50.9321,39400.0
2011-03-23 12:40:00,61.15,61.17,61.14,61.16,13000.0,50.9321,50.9487,50.9237,50.9404,13000.0
2011-03-23 12:45:00,61.16,61.18,61.13,61.15,14000.0,50.9404,50.957,50.9154,50.9321,14000.0
2011-03-23 12:50:00,61.15,61.17,61.13,61.14,11700.0,50.9321,50.9487,50.9154,50.9237,11700.0
2011-03-23 12:55:00,61.14,61.16,61.07,61.11,39000.0,50.9237,50.9404,50.8654,50.8987,39000.0
2011-03-23 13:00:00,61.11,61.11,61.08,61.08,18400.0,50.8987,50.8987,50.8738,50.8738,18400.0
2011-03-23 13:05:00,61.07,61.11,61.07,61.11,5100.0,50.8654,50.8987,50.8654,50.8987,5100.0
2011-03-23 13:10:00,61.11,61.12,61.1,61.12,3500.0,50.8987,50.9071,50.8904,50.9071,3500.0
2011-03-23 13:15:00,61.13,61.16,61.13,61.14,8700.0,50.9154,50.9404,50.9154,50.9237,8700.0
2011-03-23 13:20:00,61.14,61.14,61.11,61.11,9200.0,50.9237,50.9237,50.8987,50.8987,9200.0
2011-03-23 13:25:00,61.1,61.1,61.05,61.09,10700.0,50.8904,50.8904,50.8488,50.8821,10700.0
2011-03-23 13:30:00,61.1,61.13,61.09,61.11,12700.0,50.8904,50.9154,50.8821,50.8987,12700.0
2011-03-23 13:35:00,61.12,61.13,61.12,61.12,6000.0,50.9071,50.9154,50.9071,50.9071,6000.0
2011-03-23 13:40:00,61.12,61.12,61.11,61.12,6900.0,50.9071,50.9071,50.8987,50.9071,6900.0
2011-03-23 13:45:00,61.12,61.12,61.08,61.09,13800.0,50.9071,50.9071,50.8738,50.8821,13800.0
2011-03-23 13:50:00,61.09,61.14,61.08,61.08,40800.0,50.8821,50.9237,50.8738,50.8738,40800.0
2011-03-23 13:55:00,61.09,61.1,61.07,61.07,10200.0,50.8821,50.8904,50.8654,50.8654,10200.0
2011-03-23 14:00:00,61.07,61.1,61.04,61.09,24300.0,50.8654,50.8904,50.8404,50.8821,24300.0
2011-03-23 14:05:00,61.09,61.12,61.09,61.12,4400.0,50.8821,50.9071,50.8821,50.9071,4400.0
2011-03-23 14:10:00,61.11,61.11,61.09,61.1,6700.0,50.8987,50.8987,50.8821,50.8904,6700.0
2011-03-23 14:15:00,61.11,61.12,61.1,61.11,6800.0,50.8987,50.9071,50.8904,50.8987,6800.0
2011-03-23 14:20:00,61.11,61.12,61.09,61.09,6700.0,50.8987,50.9071,50.8821,50.8821,6700.0
2011-03-23 14:25:00,61.1,61.17,61.1,61.17,7400.0,50.8904,50.9487,50.8904,50.9487,7400.0
2011-03-23 14:30:00,61.17,61.2,61.14,61.2,9300.0,50.9487,50.9737,50.9237,50.9737,9300.0
2011-03-23 14:35:00,61.19,61.19,61.17,61.18,2900.0,50.9654,50.9654,50.9487,50.957,2900.0
2011-03-23 14:40:00,61.17,61.22,61.17,61.22,5700.0,50.9487,50.9904,50.9487,50.9904,5700.0
2011-03-23 14:45:00,61.22,61.23,61.2,61.21,7300.0,50.9904,50.9987,50.9737,50.982,7300.0
2011-03-23 14:50:00,61.22,61.35,61.21,61.33,11600.0,50.9904,51.0986,50.982,51.082,11600.0
2011-03-23 14:55:00,61.33,61.38,61.33,61.35,7700.0,51.082,51.1236,51.082,51.0986,7700.0
2011-03-23 15:00:00,61.36,61.37,61.33,61.37,11800.0,51.107,51.1153,51.082,51.1153,11800.0
2011-03-23 15:05:00,61.37,61.38,61.34,61.35,6500.0,51.1153,51.1236,51.0903,51.0986,6500.0
2011-03-23 15:10:00,61.36,61.47,61.36,61.44,16000.0,51.107,51.1986,51.107,51.1736,16000.0
2011-03-23 15:15:00,61.45,61.52,61.45,61.5,16500.0,51.1819,51.2402,51.1819,51.2236,16500.0
2011-03-23 15:20:00,61.51,61.55,61.47,61.53,13600.0,51.2319,51.2652,51.1986,51.2486,13600.0
2011-03-23 15:25:00,61.54,61.55,61.47,61.48,14800.0,51.2569,51.2652,51.1986,51.2069,14800.0
2011-03-23 15:30:00,61.47,61.48,61.39,61.39,22600.0,51.1986,51.2069,51.132,51.132,22600.0
2011-03-23 15:35:00,61.39,61.39,61.31,61.35,29200.0,51.132,51.132,51.0653,51.0986,29200.0
2011-03-23 15:40:00,61.36,61.4,61.35,61.36,16600.0,51.107,51.1403,51.0986,51.107,16600.0
2011-03-23 15:45:00,61.37,61.41,61.34,61.36,38800.0,51.1153,51.1486,51.0903,51.107,38800.0
2011-03-23 15:50:00,61.36,61.46,61.35,61.42,27200.0,51.107,51.1903,51.0986,51.1569,27200.0
2011-03-23 15:55:00,61.42,61.46,61.35,61.35,64900.0,51.1569,51.1903,51.0986,51.0986,64900.0
2011-03-24 09:30:00,61.47,61.66,61.08,61.21,38900.0,51.1986,51.3568,50.8738,50.982,38900.0
2011-03-24 09:35:00,61.2,61.21,61.13,61.2,13100.0,50.9737,50.982,50.9154,50.9737,13100.0
2011-03-24 09:40:00,61.19,61.2,61.01,61.08,29700.0,50.9654,50.9737,50.8155,50.8738,29700.0
2011-03-24 09:45:00,61.09,61.09,60.9,60.95,29300.0,50.8821,50.8821,50.7238,50.7655,29300.0
2011-03-24 09:50:00,60.94,60.98,60.85,60.88,32000.0,50.7572,50.7905,50.6822,50.7072,32000.0
2011-03-24 09:55:00,60.87,60.87,60.73,60.73,29000.0,50.6988,50.6988,50.5822,50.5822,29000.0
2011-03-24 10:00:00,60.73,60.83,60.72,60.81,31000.0,50.5822,50.6655,50.5739,50.6489,31000.0
2011-03-24 10:05:00,60.8,60.83,60.7,60.71,32200.0,50.6405,50.6655,50.5573,50.5656,32200.0
2011-03-24 10:10:00,60.71,60.76,60.64,60.72,23700.0,50.5656,50.6072,50.5073,50.5739,23700.0
2011-03-24 10:15:00,60.72,60.73,60.6,60.6,22800.0,50.5739,50.5822,50.474,50.474,22800.0
2011-03-24 10:20:00,60.61,60.69,60.57,60.59,24700.0,50.4823,50.5489,50.449,50.4656,24700.0
2011-03-24 10:25:00,60.6,60.72,60.6,60.71,12400.0,50.474,50.5739,50.474,50.5656,12400.0
2011-03-24 10:30:00,60.73,60.82,60.73,60.8,12100.0,50.5822,50.6572,50.5822,50.6405,12100.0
2011-03-24 10:35:00,60.79,60.82,60.76,60.79,23000.0,50.6322,50.6572,50.6072,50.6322,23000.0
2011-03-24 10:40:00,60.79,60.82,60.76,60.79,19600.0,50.6322,50.6572,50.6072,50.6322,19600.0
2011-03-24 10:45:00,60.78,60.79,60.74,60.75,8600.0,50.6239,50.6322,50.5906,50.5989,8600.0
2011-03-24 10:50:00,60.74,60.76,60.72,60.73,39800.0,50.5906,50.6072,50.5739,50.5822,39800.0
2011-03-24 10:55:00,60.73,60.79,60.72,60.77,41300.0,50.5822,50.6322,50.5739,50.6156,41300.0
2011-03-24 11:00:00,60.76,60.84,60.76,60.8,45000.0,50.6072,50.6739,50.6072,50.6405,45000.0
2011-03-24 11:05:00,60.81,60.83,60.64,60.67,52300.0,50.6489,50.6655,50.5073,50.5323,52300.0
2011-03-24 11:10:00,60.67,60.76,60.65,60.66,25600.0,50.5323,50.6072,50.5156,50.5239,25600.0
2011-03-24 11:15:00,60.65,60.68,60.61,60.64,14400.0,50.5156,50.5406,50.4823,50.5073,14400.0
2011-03-24 11:20:00,60.64,60.71,60.63,60.64,17100.0,50.5073,50.5656,50.499,50.5073,17100.0
2011-03-24 11:25:00,60.65,60.67,60.58,60.6,9700.0,50.5156,50.5323,50.4573,50.474,9700.0
2011-03-24 11:30:00,60.6,60.62,60.54,60.58,24900.0,50.474,50.4906,50.424,50.4573,24900.0
2011-03-24 11:35:00,60.58,60.62,60.57,60.59,16700.0,50.4573,50.4906,50.449,50.4656,16700.0
2011-03-24 11:40:00,60.59,60.63,60.55,60.58,25900.0,50.4656,50.499,50.4323,50.4573,25900.0
2011-03-24 11:45:00,60.59,60.6,60.54,60.58,18200.0,50.4656,50.474,50.424,50.4573,18200.0
2011-03-24 11:50:00,60.57,60.6,60.55,60.57,15000.0,50.449,50.474,50.4323,50.449,15000.0
2011-03-24 11:55:00,60.56,60.57,60.48,60.48,41300.0,50.4406,50.449,50.374,50.374,41300.0
2011-03-24 12:00:00,60.49,60.6,60.49,60.59,23600.0,50.3823,50.474,50.3823,50.4656,23600.0
2011-03-24 12:05:00,60.6,60.62,60.48,60.48,47700.0,50.474,50.4906,50.374,50.374,47700.0
2011-03-24 12:10:00,60.5,60.55,60.48,60.5,38200.0,50.3907,50.4323,50.374,50.3907,38200.0
2011-03-24 12:15:00,60.5,60.6,60.5,60.54,16200.0,50.3907,50.474,50.3907,50.424,16200.0
2011-03-24 12:20:00,60.52,60.56,60.52,60.54,6400.0,50.4073,50.4406,50.4073,50.424,6400.0
2011-03-24 12:25:00,60.55,60.63,60.54,60.57,10400.0,50.4323,50.499,50.424,50.449,10400.0
2011-03-24 12:30:00,60.57,60.58,60.53,60.53,17300.0,50.449,50.4573,50.4157,50.4157,17300.0
2011-03-24 12:35:00,60.54,60.6,60.53,60.56,28900.0,50.424,50.474,50.4157,50.4406,28900.0
2011-03-24 12:40:00,60.56,60.59,60.53,60.53,19500.0,50.4406,50.4656,50.4157,50.4157,19500.0
2011-03-24 12:45:00,60.53,60.57,60.51,60.54,33700.0,50.4157,50.449,50.399,50.424,33700.0
2011-03-24 12:50:00,60.53,60.55,60.49,60.51,27000.0,50.4157,50.4323,50.3823,50.399,27000.0
2011-03-24 12:55:00,60.51,60.56,60.49,60.54,20900.0,50.399,50.4406,50.3823,50.424,20900.0
2011-03-24 13:00:00,60.54,60.54,60.49,60.53,27000.0,50.424,50.424,50.3823,50.4157,27000.0
2011-03-24 13:05:00,60.53,60.54,60.5,60.51,28700.0,50.4157,50.424,50.3907,50.399,28700.0
2011-03-24 13:10:00,60.51,60.52,60.49,60.49,21800.0,50.399,50.4073,50.3823,50.3823,21800.0
2011-03-24 13:15:00,60.5,60.52,60.49,60.5,46200.0,50.3907,50.4073,50.3823,50.3907,46200.0
2011-03-24 13:20:00,60.49,60.5,60.47,60.48,17600.0,50.3823,50.3907,50.3657,50.374,17600.0
2011-03-24 13:25:00,60.48,60.52,60.48,60.49,25500.0,50.374,50.4073,50.374,50.3823,25500.0
2011-03-24 13:30:00,60.49,60.62,60.49,60.62,21400.0,50.3823,50.4906,50.3823,50.4906,21400.0
2011-03-24 13:35:00,60.64,60.68,60.64,60.64,16400.0,50.5073,50.5406,50.5073,50.5073,16400.0
2011-03-24 13:40:00,60.64,60.73,60.64,60.72,18600.0,50.5073,50.5822,50.5073,50.5739,18600.0
2011-03-24 13:45:00,60.72,60.73,60.62,60.63,20300.0,50.5739,50.5822,50.4906,50.499,20300.0
2011-03-24 13:50:00,60.64,60.68,60.63,60.64,14400.0,50.5073,50.5406,50.499,50.5073,14400.0
2011-03-24 13:55:00,60.65,60.7,60.65,60.7,17500.0,50.5156,50.5573,50.5156,50.5573,17500.0
2011-03-24 14:00:00,60.69,60.71,60.68,60.69,19000.0,50.5489,50.5656,50.5406,50.5489,19000.0
2011-03-24 14:05:00,60.69,60.69,60.64,60.67,20400.0,50.5489,50.5489,50.5073,50.5323,20400.0
2011-03-24 14:10:00,60.67,60.69,60.67,60.67,13100.0,50.5323,50.5489,50.5323,50.5323,13100.0
2011-03-24 14:15:00,60.68,60.71,60.65,60.7,11800.0,50.5406,50.5656,50.5156,50.5573,11800.0
2011-03-24 14:20:00,60.71,60.73,60.66,60.68,20900.0,50.5656,50.5822,50.5239,50.5406,20900.0
2011-03-24 14:25:00,60.68,60.69,60.64,60.68,15400.0,50.5406,50.5489,50.5073,50.5406,15400.0
2011-03-24 14:30:00,60.68,60.68,60.67,60.68,18800.0,50.5406,50.5406,50.5323,50.5406,18800.0
2011-03-24 14:35:00,60.68,60.69,60.65,60.66,21600.0,50.5406,50.5489,50.5156,50.5239,21600.0
2011-03-24 14:40:00,60.66,60.74,60.66,60.74,16500.0,50.5239,50.5906,50.5239,50.5906,16500.0
2011-03-24 14:45:00,60.74,60.79,60.74,60.75,24500.0,50.5906,50.6322,50.5906,50.5989,24500.0
2011-03-24 14:50:00,60.75,60.77,60.74,60.77,16400.0,50.5989,50.6156,50.5906,50.6156,16400.0
2011-03-24 14:55:00,60.77,60.82,60.76,60.8,23200.0,50.6156,50.6572,50.6072,50.6405,23200.0
2011-03-24 15:00:00,60.8,60.89,60.79,60.88,27300.0,50.6405,50.7155,50.6322,50.7072,27300.0
2011-03-24 15:05:00,60.89,60.98,60.88,60.94,28500.0,50.7155,50.7905,50.7072,50.7572,28500.0
2011-03-24 15:10:00,60.95,61.01,60.94,61.0,23200.0,50.7655,50.8155,50.7572,50.8071,23200.0
2011-03-24 15:15:00,61.01,61.11,61.01,61.11,30700.0,50.8155,50.8987,50.8155,50.8987,30700.0
2011-03-24 15:20:00,61.1,61.15,61.09,61.11,37400.0,50.8904,50.9321,50.8821,50.8987,37400.0
2011-03-24 15:25:00,61.11,61.13,61.09,61.11,29900.0,50.8987,50.9154,50.8821,50.8987,29900.0
2011-03-24 15:30:00,61.11,61.12,61.06,61.09,34500.0,50.8987,50.9071,50.8571,50.8821,34500.0
2011-03-24 15:35:00,61.09,61.17,61.04,61.06,44000.0,50.8821,50.9487,50.8404,50.8571,44000.0
2011-03-24 15:40:00,61.07,61.12,61.04,61.11,31000.0,50.8654,50.9071,50.8404,50.8987,31000.0
2011-03-24 15:45:00,61.11,61.16,61.08,61.16,51600.0,50.8987,50.9404,50.8738,50.9404,51600.0
2011-03-24 15:50:00,61.16,61.18,61.12,61.15,52800.0,50.9404,50.957,50.9071,50.9321,52800.0
2011-03-24 15:55:00,61.15,61.2,61.11,61.17,65200.0,50.9321,50.9737,50.8987,50.9487,65200.0
2011-03-25 09:30:00,61.23,61.23,61.09,61.18,28300.0,50.9987,50.9987,50.8821,50.957,28300.0
2011-03-25 09:35:00,61.2,61.24,60.9,60.9,11600.0,50.9737,51.007,50.7238,50.7238,11600.0
2011-03-25 09:40:00,60.94,60.99,60.89,60.9,18700.0,50.7572,50.7988,50.7155,50.7238,18700.0
2011-03-25 09:45:00,60.91,61.11,60.91,61.0,14400.0,50.7322,50.8987,50.7322,50.8071,14400.0
2011-03-25 09:50:00,61.0,61.1,60.97,61.0,32600.0,50.8071,50.8904,50.7821,50.8071,32600.0
2011-03-25 09:55:00,61.0,61.0,60.82,60.89,18400.0,50.8071,50.8071,50.6572,50.7155,18400.0
2011-03-25 10:00:00,60.87,60.9,60.83,60.86,19400.0,50.6988,50.7238,50.6655,50.6905,19400.0
2011-03-25 10:05:00,60.87,60.91,60.84,60.91,7400.0,50.6988,50.7322,50.6739,50.7322,7400.0
2011-03-25 10:10:00,60.92,60.94,60.78,60.79,7600.0,50.7405,50.7572,50.6239,50.6322,7600.0
2011-03-25 10:15:00,60.79,60.82,60.77,60.8,6600.0,50.6322,50.6572,50.6156,50.6405,6600.0
2011-03-25 10:20:00,60.8,60.91,60.8,60.9,6000.0,50.6405,50.7322,50.6405,50.7238,6000.0
2011-03-25 10:25:00,60.91,60.98,60.91,60.94,6800.0,50.7322,50.7905,50.7322,50.7572,6800.0
2011-03-25 10:30:00,60.96,61.0,60.9,61.0,24200.0,50.7738,50.8071,50.7238,50.8071,24200.0
2011-03-25 10:35:00,61.02,61.09,61.02,61.09,8600.0,50.8238,50.8821,50.8238,50.8821,8600.0
2011-03-25 10:40:00,61.09,61.1,61.03,61.05,9300.0,50.8821,50.8904,50.8321,50.8488,9300.0
2011-03-25 10:45:00,61.05,61.1,61.05,61.06,12100.0,50.8488,50.8904,50.8488,50.8571,12100.0
2011-03-25 10:50:00,61.05,61.1,61.02,61.06,12200.0,50.8488,50.8904,50.8238,50.8571,12200.0
2011-03-25 10:55:00,61.07,61.09,61.03,61.04,15900.0,50.8654,50.8821,50.8321,50.8404,15900.0
2011-03-25 11:00:00,61.04,61.1,61.03,61.1,15400.0,50.8404,50.8904,50.8321,50.8904,15400.0
2011-03-25 11:05:00,61.1,61.1,61.09,61.09,15300.0,50.8904,50.8904,50.8821,50.8821,15300.0
2011-03-25 11:10:00,61.1,61.1,61.08,61.08,12400.0,50.8904,50.8904,50.8738,50.8738,12400.0
2011-03-25 11:15:00,61.08,61.1,61.02,61.08,34100.0,50.8738,50.8904,50.8238,50.8738,34100.0
2011-03-25 11:20:00,61.08,61.1,61.06,61.07,4900.0,50.8738,50.8904,50.8571,50.8654,4900.0
2011-03-25 11:25:00,61.07,61.13,61.06,61.12,15500.0,50.8654,50.9154,50.8571,50.9071,15500.0
2011-03-25 11:30:00,61.12,61.18,61.1,61.17,10000.0,50.9071,50.957,50.8904,50.9487,10000.0
2011-03-25 11:35:00,61.18,61.22,61.15,61.15,11400.0,50.957,50.9904,50.9321,50.9321,11400.0
2011-03-25 11:40:00,61.16,61.21,61.15,61.21,7700.0,50.9404,50.982,50.9321,50.982,7700.0
2011-03-25 11:45:00,61.21,61.27,61.18,61.25,18200.0,50.982,51.032,50.957,51.0154,18200.0
2011-03-25 11:50:00,61.25,61.25,61.17,61.17,8500.0,51.0154,51.0154,50.9487,50.9487,8500.0
2011-03-25 11:55:00,61.18,61.18,61.15,61.17,9900.0,50.957,50.957,50.9321,50.9487,9900.0
2011-03-25 12:00:00,61.17,61.18,61.09,61.1,17000.0,50.9487,50.957,50.8821,50.8904,17000.0
2011-03-25 12:05:00,61.1,61.1,61.09,61.1,11100.0,50.8904,50.8904,50.8821,50.8904,11100.0
2011-03-25 12:10:00,61.1,61.1,61.1,61.1,7000.0,50.8904,50.8904,50.8904,50.8904,7000.0
2011-03-25 12:15:00,61.09,61.1,61.09,61.1,10800.0,50.8821,50.8904,50.8821,50.8904,10800.0
2011-03-25 12:20:00,61.1,61.17,61.09,61.15,28100.0,50.8904,50.9487,50.8821,50.9321,28100.0
2011-03-25 12:25:00,61.15,61.17,61.14,61.14,28000.0,50.9321,50.9487,50.9237,50.9237,28000.0
2011-03-25 12:30:00,61.14,61.19,61.14,61.18,13400.0,50.9237,50.9654,50.9237,50.957,13400.0
2011-03-25 12:35:00,61.17,61.25,61.17,61.25,7300.0,50.9487,51.0154,50.9487,51.0154,7300.0
2011-03-25 12:40:00,61.25,61.27,61.2,61.2,18500.0,51.0154,51.032,50.9737,50.9737,18500.0
2011-03-25 12:45:00,61.2,61.23,61.2,61.22,13100.0,50.9737,50.9987,50.9737,50.9904,13100.0
2011-03-25 12:50:00,61.22,61.25,61.2,61.21,9700.0,50.9904,51.0154,50.9737,50.982,9700.0
2011-03-25 12:55:00,61.2,61.23,61.19,61.21,13000.0,50.9737,50.9987,50.9654,50.982,13000.0
2011-03-25 13:00:00,61.22,61.25,61.21,61.22,10000.0,50.9904,51.0154,50.982,50.9904,10000.0
2011-03-25 13:05:00,61.22,61.27,61.2,61.25,15800.0,50.9904,51.032,50.9737,51.0154,15800.0
2011-03-25 13:10:00,61.25,61.26,61.22,61.22,6200.0,51.0154,51.0237,50.9904,50.9904,6200.0
2011-03-25 13:15:00,61.22,61.27,61.21,61.27,6900.0,50.9904,51.032,50.982,51.032,6900.0
2011-03-25 13:20:00,61.25,61.27,61.24,61.26,6600.0,51.0154,51.032,51.007,51.0237,6600.0
2011-03-25 13:25:00,61.25,61.28,61.24,61.25,7600.0,51.0154,51.0403,51.007,51.0154,7600.0
2011-03-25 13:30:00,61.26,61.26,61.2,61.21,7100.0,51.0237,51.0237,50.9737,50.982,7100.0
2011-03-25 13:35:00,61.21,61.25,61.2,61.24,7200.0,50.982,51.0154,50.9737,51.007,7200.0
2011-03-25 13:40:00,61.23,61.26,61.23,61.24,4700.0,50.9987,51.0237,50.9987,51.007,4700.0
2011-03-25 13:45:00,61.24,61.27,61.24,61.26,7500.0,51.007,51.032,51.007,51.0237,7500.0
2011-03-25 13:50:00,61.27,61.28,61.21,61.22,9500.0,51.032,51.0403,50.982,50.9904,9500.0
2011-03-25 13:55:00,61.21,61.22,61.16,61.17,27000.0,50.982,50.9904,50.9404,50.9487,27000.0
2011-03-25 14:00:00,61.17,61.19,61.16,61.18,5200.0,50.9487,50.9654,50.9404,50.957,5200.0
2011-03-25 14:05:00,61.17,61.18,61.17,61.18,9700.0,50.9487,50.957,50.9487,50.957,9700.0
2011-03-25 14:10:00,61.17,61.22,61.16,61.18,9700.0,50.9487,50.9904,50.9404,50.957,9700.0
2011-03-25 14:15:00,61.17,61.23,61.17,61.18,8000.0,50.9487,50.9987,50.9487,50.957,8000.0
2011-03-25 14:20:00,61.18,61.21,61.18,61.21,4300.0,50.957,50.982,50.957,50.982,4300.0
2011-03-25 14:25:00,61.2,61.2,61.17,61.19,6100.0,50.9737,50.9737,50.9487,50.9654,6100.0
2011-03-25 14:30:00,61.18,61.18,61.13,61.18,7500.0,50.957,50.957,50.9154,50.957,7500.0
2011-03-25 14:35:00,61.18,61.22,61.18,61.21,8200.0,50.957,50.9904,50.957,50.982,8200.0
2011-03-25 14:40:00,61.22,61.22,61.15,61.2,10700.0,50.9904,50.9904,50.9321,50.9737,10700.0
2011-03-25 14:45:00,61.19,61.25,61.19,61.25,8200.0,50.9654,51.0154,50.9654,51.0154,8200.0
2011-03-25 14:50:00,61.25,61.26,61.23,61.26,9900.0,51.0154,51.0237,50.9987,51.0237,9900.0
2011-03-25 14:55:00,61.26,61.26,61.23,61.24,6100.0,51.0237,51.0237,50.9987,51.007,6100.0
2011-03-25 15:00:00,61.23,61.24,61.2,61.21,7600.0,50.9987,51.007,50.9737,50.982,7600.0
2011-03-25 15:05:00,61.21,61.22,61.15,61.19,10500.0,50.982,50.9904,50.9321,50.9654,10500.0
2011-03-25 15:10:00,61.19,61.23,61.17,61.21,12300.0,50.9654,50.9987,50.9487,50.982,12300.0
2011-03-25 15:15:00,61.22,61.22,61.19,61.19,10800.0,50.9904,50.9904,50.9654,50.9654,10800.0
2011-03-25 15:20:00,61.19,61.23,61.16,61.16,12100.0,50.9654,50.9987,50.9404,50.9404,12100.0
2011-03-25 15:25:00,61.16,61.16,61.11,61.12,9800.0,50.9404,50.9404,50.8987,50.9071,9800.0
2011-03-25 15:30:00,61.13,61.15,61.1,61.12,15700.0,50.9154,50.9321,50.8904,50.9071,15700.0
2011-03-25 15:35:00,61.11,61.18,61.11,61.14,23200.0,50.8987,50.957,50.8987,50.9237,23200.0
2011-03-25 15:40:00,61.15,61.2,61.15,61.19,14400.0,50.9321,50.9737,50.9321,50.9654,14400.0
2011-03-25 15:45:00,61.18,61.22,61.03,61.09,68500.0,50.957,50.9904,50.8321,50.8821,68500.0
2011-03-25 15:50:00,61.09,61.12,61.06,61.1,38200.0,50.8821,50.9071,50.8571,50.8904,38200.0
2011-03-25 15:55:00,61.11,61.16,61.09,61.09,81500.0,50.8987,50.9404,50.8821,50.8821,81500.0
2011-03-28 09:30:00,61.35,61.35,61.14,61.26,20800.0,51.0986,51.0986,50.9237,51.0237,20800.0
2011-03-28 09:35:00,61.21,61.28,61.1,61.14,13600.0,50.982,51.0403,50.8904,50.9237,13600.0
2011-03-28 09:40:00,61.16,61.19,61.06,61.07,3800.0,50.9404,50.9654,50.8571,50.8654,3800.0
2011-03-28 09:45:00,61.06,61.25,61.06,61.17,11700.0,50.8571,51.0154,50.8571,50.9487,11700.0
2011-03-28 09:50:00,61.18,61.2,61.15,61.18,6300.0,50.957,50.9737,50.9321,50.957,6300.0
2011-03-28 09:55:00,61.18,61.18,61.05,61.11,10800.0,50.957,50.957,50.8488,50.8987,10800.0
2011-03-28 10:00:00,61.07,61.08,60.97,61.0,14500.0,50.8654,50.8738,50.7821,50.8071,14500.0
2011-03-28 10:05:00,60.99,60.99,60.91,60.95,10800.0,50.7988,50.7988,50.7322,50.7655,10800.0
2011-03-28 10:10:00,60.95,61.0,60.87,61.0,7200.0,50.7655,50.8071,50.6988,50.8071,7200.0
2011-03-28 10:15:00,61.0,61.09,60.96,61.02,11300.0,50.8071,50.8821,50.7738,50.8238,11300.0
2011-03-28 10:20:00,61.06,61.06,61.01,61.01,3300.0,50.8571,50.8571,50.8155,50.8155,3300.0
2011-03-28 10:25:00,61.0,61.08,60.99,61.0,5600.0,50.8071,50.8738,50.7988,50.8071,5600.0
2011-03-28 10:30:00,60.99,61.06,60.99,61.06,7800.0,50.7988,50.8571,50.7988,50.8571,7800.0
2011-03-28 10:35:00,61.06,61.1,61.05,61.09,7200.0,50.8571,50.8904,50.8488,50.8821,7200.0
2011-03-28 10:40:00,61.09,61.12,61.08,61.09,5100.0,50.8821,50.9071,50.8738,50.8821,5100.0
2011-03-28 10:45:00,61.09,61.11,61.03,61.05,7600.0,50.8821,50.8987,50.8321,50.8488,7600.0
2011-03-28 10:50:00,61.06,61.07,61.01,61.01,7200.0,50.8571,50.8654,50.8155,50.8155,7200.0
2011-03-28 10:55:00,61.03,61.04,60.98,61.03,5400.0,50.8321,50.8404,50.7905,50.8321,5400.0
2011-03-28 11:00:00,61.03,61.03,60.89,60.99,15000.0,50.8321,50.8321,50.7155,50.7988,15000.0
2011-03-28 11:05:00,60.99,61.02,60.98,61.02,5200.0,50.7988,50.8238,50.7905,50.8238,5200.0
2011-03-28 11:10:00,61.03,61.03,60.93,60.97,5100.0,50.8321,50.8321,50.7488,50.7821,5100.0
2011-03-28 11:15:00,60.97,61.01,60.97,60.99,4500.0,50.7821,50.8155,50.7821,50.7988,4500.0
2011-03-28 11:20:00,60.99,61.04,60.99,61.0,4300.0,50.7988,50.8404,50.7988,50.8071,4300.0
2011-03-28 11:25:00,60.99,60.99,60.97,60.98,5900.0,50.7988,50.7988,50.7821,50.7905,5900.0
2011-03-28 11:30:00,60.98,60.99,60.91,60.93,7400.0,50.7905,50.7988,50.7322,50.7488,7400.0
2011-03-28 11:35:00,60.93,60.94,60.86,60.94,11100.0,50.7488,50.7572,50.6905,50.7572,11100.0
2011-03-28 11:40:00,60.94,60.94,60.91,60.93,6200.0,50.7572,50.7572,50.7322,50.7488,6200.0
2011-03-28 11:45:00,60.93,60.93,60.9,60.93,12100.0,50.7488,50.7488,50.7238,50.7488,12100.0
2011-03-28 11:50:00,60.93,60.96,60.89,60.94,9300.0,50.7488,50.7738,50.7155,50.7572,9300.0
2011-03-28 11:55:00,60.95,60.95,60.88,60.92,6600.0,50.7655,50.7655,50.7072,50.7405,6600.0
2011-03-28 12:00:00,60.92,60.92,60.89,60.9,7000.0,50.7405,50.7405,50.7155,50.7238,7000.0
2011-03-28 12:05:00,60.9,60.92,60.89,60.91,5100.0,50.7238,50.7405,50.7155,50.7322,5100.0
2011-03-28 12:10:00,60.91,60.92,60.86,60.86,7900.0,50.7322,50.7405,50.6905,50.6905,7900.0
2011-03-28 12:15:00,60.88,60.88,60.84,60.84,5200.0,50.7072,50.7072,50.6739,50.6739,5200.0
2011-03-28 12:20:00,60.84,60.86,60.8,60.84,13600.0,50.6739,50.6905,50.6405,50.6739,13600.0
2011-03-28 12:25:00,60.84,60.85,60.81,60.83,6000.0,50.6739,50.6822,50.6489,50.6655,6000.0
2011-03-28 12:30:00,60.84,60.85,60.83,60.85,3700.0,50.6739,50.6822,50.6655,50.6822,3700.0
2011-03-28 12:35:00,60.85,60.85,60.83,60.84,7900.0,50.6822,50.6822,50.6655,50.6739,7900.0
2011-03-28 12:40:00,60.83,60.85,60.82,60.84,6600.0,50.6655,50.6822,50.6572,50.6739,6600.0
2011-03-28 12:45:00,60.85,60.85,60.81,60.82,6900.0,50.6822,50.6822,50.6489,50.6572,6900.0
2011-03-28 12:50:00,60.82,60.84,60.79,60.83,23500.0,50.6572,50.6739,50.6322,50.6655,23500.0
2011-03-28 12:55:00,60.84,60.85,60.83,60.84,4600.0,50.6739,50.6822,50.6655,50.6739,4600.0
2011-03-28 13:00:00,60.85,60.86,60.84,60.85,10800.0,50.6822,50.6905,50.6739,50.6822,10800.0
2011-03-28 13:05:00,60.85,60.86,60.82,60.82,8300.0,50.6822,50.6905,50.6572,50.6572,8300.0
2011-03-28 13:10:00,60.82,60.84,60.81,60.82,14900.0,50.6572,50.6739,50.6489,50.6572,14900.0
2011-03-28 13:15:00,60.82,60.84,60.8,60.8,35700.0,50.6572,50.6739,50.6405,50.6405,35700.0
2011-03-28 13:20:00,60.8,60.84,60.8,60.84,12000.0,50.6405,50.6739,50.6405,50.6739,12000.0
2011-03-28 13:25:00,60.85,60.9,60.85,60.86,19500.0,50.6822,50.7238,50.6822,50.6905,19500.0
2011-03-28 13:30:00,60.88,60.91,60.88,60.9,8400.0,50.7072,50.7322,50.7072,50.7238,8400.0
2011-03-28 13:35:00,60.89,60.91,60.85,60.87,7400.0,50.7155,50.7322,50.6822,50.6988,7400.0
2011-03-28 13:40:00,60.87,60.9,60.87,60.87,3300.0,50.6988,50.7238,50.6988,50.6988,3300.0
2011-03-28 13:45:00,60.88,60.9,60.87,60.89,6300.0,50.7072,50.7238,50.6988,50.7155,6300.0
2011-03-28 13:50:00,60.89,60.89,60.82,60.83,12800.0,50.7155,50.7155,50.6572,50.6655,12800.0
2011-03-28 13:55:00,60.83,60.88,60.82,60.85,10800.0,50.6655,50.7072,50.6572,50.6822,10800.0
2011-03-28 14:00:00,60.86,60.88,60.82,60.83,16200.0,50.6905,50.7072,50.6572,50.6655,16200.0
2011-03-28 14:05:00,60.84,60.86,60.79,60.8,16800.0,50.6739,50.6905,50.6322,50.6405,16800.0
2011-03-28 14:10:00,60.8,60.8,60.78,60.8,7000.0,50.6405,50.6405,50.6239,50.6405,7000.0
2011-03-28 14:15:00,60.8,60.8,60.79,60.79,9700.0,50.6405,50.6405,50.6322,50.6322,9700.0
2011-03-28 14:20:00,60.8,60.8,60.79,60.8,8000.0,50.6405,50.6405,50.6322,50.6405,8000.0
2011-03-28 14:25:00,60.79,60.8,60.77,60.8,24100.0,50.6322,50.6405,50.6156,50.6405,24100.0
2011-03-28 14:30:00,60.8,60.81,60.8,60.8,8500.0,50.6405,50.6489,50.6405,50.6405,8500.0
2011-03-28 14:35:00,60.79,60.82,60.79,60.82,13800.0,50.6322,50.6572,50.6322,50.6572,13800.0
2011-03-28 14:40:00,60.82,60.84,60.8,60.84,11900.0,50.6572,50.6739,50.6405,50.6739,11900.0
2011-03-28 14:45:00,60.85,60.9,60.82,60.84,21800.0,50.6822,50.7238,50.6572,50.6739,21800.0
2011-03-28 14:50:00,60.85,60.87,60.8,60.84,7600.0,50.6822,50.6988,50.6405,50.6739,7600.0
2011-03-28 14:55:00,60.84,60.91,60.84,60.89,9400.0,50.6739,50.7322,50.6739,50.7155,9400.0
2011-03-28 15:00:00,60.89,60.9,60.85,60.87,34500.0,50.7155,50.7238,50.6822,50.6988,34500.0
2011-03-28 15:05:00,60.88,60.88,60.83,60.83,16000.0,50.7072,50.7072,50.6655,50.6655,16000.0
2011-03-28 15:10:00,60.83,60.83,60.77,60.79,56100.0,50.6655,50.6655,50.6156,50.6322,56100.0
2011-03-28 15:15:00,60.79,60.86,60.78,60.84,16600.0,50.6322,50.6905,50.6239,50.6739,16600.0
2011-03-28 15:20:00,60.83,60.89,60.82,60.86,21300.0,50.6655,50.7155,50.6572,50.6905,21300.0
2011-03-28 15:25:00,60.87,60.91,60.86,60.9,13600.0,50.6988,50.7322,50.6905,50.7238,13600.0
2011-03-28 15:30:00,60.9,60.92,60.9,60.9,15900.0,50.7238,50.7405,50.7238,50.7238,15900.0
2011-03-28 15:35:00,60.9,60.91,60.86,60.91,20000.0,50.7238,50.7322,50.6905,50.7322,20000.0
2011-03-28 15:40:00,60.92,60.92,60.84,60.88,19000.0,50.7405,50.7405,50.6739,50.7072,19000.0
2011-03-28 15:45:00,60.88,60.88,60.81,60.83,38200.0,50.7072,50.7072,50.6489,50.6655,38200.0
2011-03-28 15:50:00,60.83,60.86,60.79,60.79,42200.0,50.6655,50.6905,50.6322,50.6322,42200.0
2011-03-28 15:55:00,60.79,60.8,60.72,60.73,63600.0,50.6322,50.6405,50.5739,50.5822,63600.0
2011-03-29 09:30:00,60.55,60.78,60.51,60.61,48300.0,50.5809,50.773,50.5475,50.631,48300.0
2011-03-29 09:35:00,60.61,60.62,60.47,60.47,23200.0,50.631,50.6394,50.5141,50.5141,23200.0
2011-03-29 09:40:00,60.48,60.49,60.3,60.44,17600.0,50.5224,50.5308,50.3721,50.489,17600.0
2011-03-29 09:45:00,60.44,60.46,60.26,60.41,13700.0,50.489,50.5057,50.3387,50.464,13700.0
2011-03-29 09:50:00,60.43,60.52,60.4,60.48,11700.0,50.4807,50.5559,50.4556,50.5224,11700.0
2011-03-29 09:55:00,60.44,60.44,60.3,60.3,10500.0,50.489,50.489,50.3721,50.3721,10500.0
2011-03-29 10:00:00,60.26,60.42,60.22,60.39,13100.0,50.3387,50.4723,50.3052,50.4473,13100.0
2011-03-29 10:05:00,60.42,60.53,60.42,60.5,13600.0,50.4723,50.5642,50.4723,50.5391,13600.0
2011-03-29 10:10:00,60.52,60.56,60.48,60.52,8900.0,50.5559,50.5893,50.5224,50.5559,8900.0
2011-03-29 10:15:00,60.52,60.6,60.51,60.56,8100.0,50.5559,50.6227,50.5475,50.5893,8100.0
2011-03-29 10:20:00,60.58,60.6,60.54,60.6,10100.0,50.606,50.6227,50.5726,50.6227,10100.0
2011-03-29 10:25:00,60.6,60.64,60.58,60.61,10000.0,50.6227,50.6561,50.606,50.631,10000.0
2011-03-29 10:30:00,60.62,60.63,60.55,60.57,9700.0,50.6394,50.6477,50.5809,50.5976,9700.0
2011-03-29 10:35:00,60.57,60.6,60.5,60.52,8500.0,50.5976,50.6227,50.5391,50.5559,8500.0
2011-03-29 10:40:00,60.55,60.55,60.5,60.5,12100.0,50.5809,50.5809,50.5391,50.5391,12100.0
2011-03-29 10:45:00,60.5,60.53,60.47,60.47,21500.0,50.5391,50.5642,50.5141,50.5141,21500.0
2011-03-29 10:50:00,60.47,60.52,60.45,60.46,8900.0,50.5141,50.5559,50.4974,50.5057,8900.0
2011-03-29 10:55:00,60.48,60.52,60.46,60.49,5100.0,50.5224,50.5559,50.5057,50.5308,5100.0
2011-03-29 11:00:00,60.5,60.51,60.43,60.48,25200.0,50.5391,50.5475,50.4807,50.5224,25200.0
2011-03-29 11:05:00,60.5,60.55,60.4,60.49,26400.0,50.5391,50.5809,50.4556,50.5308,26400.0
2011-03-29 11:10:00,60.5,60.51,60.47,60.48,11900.0,50.5391,50.5475,50.5141,50.5224,11900.0
2011-03-29 11:15:00,60.49,60.55,60.47,60.53,28300.0,50.5308,50.5809,50.5141,50.5642,28300.0
2011-03-29 11:20:00,60.53,60.63,60.48,60.63,11300.0,50.5642,50.6477,50.5224,50.6477,11300.0
2011-03-29 11:25:00,60.64,60.67,60.5,60.67,35700.0,50.6561,50.6812,50.5391,50.6812,35700.0
2011-03-29 11:30:00,60.65,60.72,60.63,60.67,12900.0,50.6645,50.7229,50.6477,50.6812,12900.0
2011-03-29 11:35:00,60.66,60.72,60.65,60.65,10800.0,50.6728,50.7229,50.6645,50.6645,10800.0
2011-03-29 11:40:00,60.66,60.76,60.65,60.75,16900.0,50.6728,50.7563,50.6645,50.748,16900.0
2011-03-29 11:45:00,60.75,60.78,60.74,60.75,10500.0,50.748,50.773,50.7396,50.748,10500.0
2011-03-29 11:50:00,60.77,60.77,60.72,60.76,6100.0,50.7647,50.7647,50.7229,50.7563,6100.0
2011-03-29 11:55:00,60.74,60.77,60.7,60.77,29500.0,50.7396,50.7647,50.7062,50.7647,29500.0
2011-03-29 12:00:00,60.76,60.81,60.71,60.78,14400.0,50.7563,50.7981,50.7146,50.773,14400.0
2011-03-29 12:05:00,60.78,60.88,60.77,60.87,27300.0,50.773,50.8566,50.7647,50.8482,27300.0
2011-03-29 12:10:00,60.87,60.88,60.82,60.85,12200.0,50.8482,50.8566,50.8065,50.8315,12200.0
2011-03-29 12:15:00,60.83,60.92,60.82,60.91,7800.0,50.8148,50.89,50.8065,50.8816,7800.0
2011-03-29 12:20:00,60.91,60.96,60.89,60.93,9300.0,50.8816,50.9234,50.8649,50.8984,9300.0
2011-03-29 12:25:00,60.95,60.95,60.83,60.86,7300.0,50.9151,50.9151,50.8148,50.8399,7300.0
2011-03-29 12:30:00,60.86,60.87,60.81,60.82,7200.0,50.8399,50.8482,50.7981,50.8065,7200.0
2011-03-29 12:35:00,60.81,60.87,60.81,60.86,11100.0,50.7981,50.8482,50.7981,50.8399,11100.0
2011-03-29 12:40:00,60.87,60.9,60.83,60.84,9300.0,50.8482,50.8733,50.8148,50.8232,9300.0
2011-03-29 12:45:00,60.85,60.9,60.83,60.89,9600.0,50.8315,50.8733,50.8148,50.8649,9600.0
2011-03-29 12:50:00,60.89,60.95,60.88,60.94,17100.0,50.8649,50.9151,50.8566,50.9067,17100.0
2011-03-29 12:55:00,60.95,60.95,60.89,60.9,12200.0,50.9151,50.9151,50.8649,50.8733,12200.0
2011-03-29 13:00:00,60.91,60.93,60.87,60.9,10000.0,50.8816,50.8984,50.8482,50.8733,10000.0
2011-03-29 13:05:00,60.91,60.92,60.87,60.88,16800.0,50.8816,50.89,50.8482,50.8566,16800.0
2011-03-29 13:10:00,60.87,60.93,60.86,60.89,8800.0,50.8482,50.8984,50.8399,50.8649,8800.0
2011-03-29 13:15:00,60.87,60.92,60.86,60.88,7300.0,50.8482,50.89,50.8399,50.8566,7300.0
2011-03-29 13:20:00,60.89,60.9,60.85,60.86,33000.0,50.8649,50.8733,50.8315,50.8399,33000.0
2011-03-29 13:25:00,60.85,60.86,60.8,60.82,13200.0,50.8315,50.8399,50.7898,50.8065,13200.0
2011-03-29 13:30:00,60.81,60.82,60.79,60.8,12500.0,50.7981,50.8065,50.7814,50.7898,12500.0
2011-03-29 13:35:00,60.79,60.84,60.78,60.82,10800.0,50.7814,50.8232,50.773,50.8065,10800.0
2011-03-29 13:40:00,60.83,60.88,60.83,60.87,8000.0,50.8148,50.8566,50.8148,50.8482,8000.0
2011-03-29 13:45:00,60.85,60.9,60.83,60.9,10200.0,50.8315,50.8733,50.8148,50.8733,10200.0
2011-03-29 13:50:00,60.89,60.91,60.87,60.88,11300.0,50.8649,50.8816,50.8482,50.8566,11300.0
2011-03-29 13:55:00,60.88,60.88,60.84,60.86,11600.0,50.8566,50.8566,50.8232,50.8399,11600.0
2011-03-29 14:00:00,60.85,60.94,60.84,60.94,19400.0,50.8315,50.9067,50.8232,50.9067,19400.0
2011-03-29 14:05:00,60.92,60.95,60.9,60.93,15100.0,50.89,50.9151,50.8733,50.8984,15100.0
2011-03-29 14:10:00,60.93,60.95,60.91,60.94,15000.0,50.8984,50.9151,50.8816,50.9067,15000.0
2011-03-29 14:15:00,60.95,61.0,60.93,60.99,9800.0,50.9151,50.9568,50.8984,50.9485,9800.0
2011-03-29 14:20:00,61.0,61.0,60.96,60.99,8300.0,50.9568,50.9568,50.9234,50.9485,8300.0
2011-03-29 14:25:00,60.98,61.0,60.96,60.98,13900.0,50.9401,50.9568,50.9234,50.9401,13900.0
2011-03-29 14:30:00,60.99,60.99,60.97,60.98,8400.0,50.9485,50.9485,50.9318,50.9401,8400.0
2011-03-29 14:35:00,60.97,61.02,60.96,60.96,15400.0,50.9318,50.9735,50.9234,50.9234,15400.0
2011-03-29 14:40:00,60.97,61.0,60.95,60.95,9300.0,50.9318,50.9568,50.9151,50.9151,9300.0
2011-03-29 14:45:00,60.98,61.01,60.95,60.98,12900.0,50.9401,50.9652,50.9151,50.9401,12900.0
2011-03-29 14:50:00,60.99,61.0,60.96,60.96,18400.0,50.9485,50.9568,50.9234,50.9234,18400.0
2011-03-29 14:55:00,60.98,60.98,60.94,60.95,13500.0,50.9401,50.9401,50.9067,50.9151,13500.0
2011-03-29 15:00:00,60.95,60.97,60.92,60.93,20100.0,50.9151,50.9318,50.89,50.8984,20100.0
2011-03-29 15:05:00,60.93,60.94,60.85,60.89,21800.0,50.8984,50.9067,50.8315,50.8649,21800.0
2011-03-29 15:10:00,60.88,60.95,60.86,60.94,17000.0,50.8566,50.9151,50.8399,50.9067,17000.0
2011-03-29 15:15:00,60.94,60.98,60.92,60.93,21900.0,50.9067,50.9401,50.89,50.8984,21900.0
2011-03-29 15:20:00,60.93,60.99,60.93,60.96,14600.0,50.8984,50.9485,50.8984,50.9234,14600.0
2011-03-29 15:25:00,60.95,61.0,60.94,60.96,28500.0,50.9151,50.9568,50.9067,50.9234,28500.0
2011-03-29 15:30:00,60.97,61.0,60.93,60.95,28700.0,50.9318,50.9568,50.8984,50.9151,28700.0
2011-03-29 15:35:00,60.93,60.95,60.9,60.94,26400.0,50.8984,50.9151,50.8733,50.9067,26400.0
2011-03-29 15:40:00,60.93,60.99,60.9,60.99,30000.0,50.8984,50.9485,50.8733,50.9485,30000.0
2011-03-29 15:45:00,60.99,61.04,60.99,61.02,59900.0,50.9485,50.9902,50.9485,50.9735,59900.0
2011-03-29 15:50:00,61.02,61.08,60.99,61.04,76700.0,50.9735,51.0237,50.9485,50.9902,76700.0
2011-03-29 15:55:00,61.05,61.12,61.03,61.08,143600.0,50.9986,51.0571,50.9819,51.0237,143600.0
2011-03-30 09:30:00,61.39,61.47,61.08,61.24,30000.0,51.2826,51.3494,51.0237,51.1573,30000.0
2011-03-30 09:35:00,61.24,61.38,61.21,61.37,10500.0,51.1573,51.2743,51.1323,51.2659,10500.0
2011-03-30 09:40:00,61.37,61.4,61.25,61.26,4300.0,51.2659,51.291,51.1657,51.174,4300.0
2011-03-30 09:45:00,61.27,61.31,61.18,61.18,5800.0,51.1824,51.2158,51.1072,51.1072,5800.0
2011-03-30 09:50:00,61.19,61.22,61.09,61.1,16800.0,51.1155,51.1406,51.032,51.0404,16800.0
2011-03-30 09:55:00,61.09,61.18,61.09,61.18,10600.0,51.032,51.1072,51.032,51.1072,10600.0
2011-03-30 10:00:00,61.18,61.26,61.17,61.23,4000.0,51.1072,51.174,51.0988,51.149,4000.0
2011-03-30 10:05:00,61.24,61.27,61.21,61.21,4900.0,51.1573,51.1824,51.1323,51.1323,4900.0
2011-03-30 10:10:00,61.21,61.22,61.16,61.18,5400.0,51.1323,51.1406,51.0905,51.1072,5400.0
2011-03-30 10:15:00,61.21,61.29,61.18,61.24,13300.0,51.1323,51.1991,51.1072,51.1573,13300.0
2011-03-30 10:20:00,61.24,61.35,61.24,61.3,5900.0,51.1573,51.2492,51.1573,51.2074,5900.0
2011-03-30 10:25:00,61.31,61.35,61.3,61.35,14800.0,51.2158,51.2492,51.2074,51.2492,14800.0
2011-03-30 10:30:00,61.34,61.36,61.26,61.27,21900.0,51.2409,51.2576,51.174,51.1824,21900.0
2011-03-30 10:35:00,61.28,61.31,61.23,61.3,26700.0,51.1907,51.2158,51.149,51.2074,26700.0
2011-03-30 10:40:00,61.3,61.36,61.3,61.36,6800.0,51.2074,51.2576,51.2074,51.2576,6800.0
2011-03-30 10:45:00,61.37,61.38,61.35,61.36,3700.0,51.2659,51.2743,51.2492,51.2576,3700.0
2011-03-30 10:50:00,61.34,61.38,61.26,61.28,6000.0,51.2409,51.2743,51.174,51.1907,6000.0
2011-03-30 10:55:00,61.3,61.34,61.29,61.32,5700.0,51.2074,51.2409,51.1991,51.2241,5700.0
2011-03-30 11:00:00,61.32,61.33,61.15,61.19,28800.0,51.2241,51.2325,51.0821,51.1155,28800.0
2011-03-30 11:05:00,61.18,61.2,61.12,61.15,16400.0,51.1072,51.1239,51.0571,51.0821,16400.0
2011-03-30 11:10:00,61.16,61.22,61.14,61.18,8100.0,51.0905,51.1406,51.0738,51.1072,8100.0
2011-03-30 11:15:00,61.18,61.26,61.18,61.26,4000.0,51.1072,51.174,51.1072,51.174,4000.0
2011-03-30 11:20:00,61.26,61.26,61.21,61.22,6200.0,51.174,51.174,51.1323,51.1406,6200.0
2011-03-30 11:25:00,61.22,61.23,61.17,61.19,3800.0,51.1406,51.149,51.0988,51.1155,3800.0
2011-03-30 11:30:00,61.18,61.2,61.15,61.19,5500.0,51.1072,51.1239,51.0821,51.1155,5500.0
2011-03-30 11:35:00,61.21,61.21,61.16,61.16,3000.0,51.1323,51.1323,51.0905,51.0905,3000.0
2011-03-30 11:40:00,61.16,61.24,61.16,61.23,3800.0,51.0905,51.1573,51.0905,51.149,3800.0
2011-03-30 11:45:00,61.24,61.28,61.2,61.21,6400.0,51.1573,51.1907,51.1239,51.1323,6400.0
2011-03-30 11:50:00,61.21,61.27,61.2,61.23,10400.0,51.1323,51.1824,51.1239,51.149,10400.0
2011-03-30 11:55:00,61.24,61.27,61.22,61.24,8200.0,51.1573,51.1824,51.1406,51.1573,8200.0
2011-03-30 12:00:00,61.25,61.28,61.24,61.26,10200.0,51.1657,51.1907,51.1573,51.174,10200.0
2011-03-30 12:05:00,61.26,61.28,61.26,61.27,8300.0,51.174,51.1907,51.174,51.1824,8300.0
2011-03-30 12:10:00,61.27,61.27,61.23,61.26,9400.0,51.1824,51.1824,51.149,51.174,9400.0
2011-03-30 12:15:00,61.26,61.34,61.24,61.24,16500.0,51.174,51.2409,51.1573,51.1573,16500.0
2011-03-30 12:20:00,61.25,61.29,61.23,61.27,10900.0,51.1657,51.1991,51.149,51.1824,10900.0
2011-03-30 12:25:00,61.26,61.27,61.22,61.23,4000.0,51.174,51.1824,51.1406,51.149,4000.0
2011-03-30 12:30:00,61.23,61.23,61.19,61.2,6900.0,51.149,51.149,51.1155,51.1239,6900.0
2011-03-30 12:35:00,61.2,61.2,61.13,61.13,6800.0,51.1239,51.1239,51.0654,51.0654,6800.0
2011-03-30 12:40:00,61.13,61.15,61.11,61.12,8600.0,51.0654,51.0821,51.0487,51.0571,8600.0
2011-03-30 12:45:00,61.11,61.15,61.11,61.14,2000.0,51.0487,51.0821,51.0487,51.0738,2000.0
2011-03-30 12:50:00,61.15,61.17,61.12,61.13,6100.0,51.0821,51.0988,51.0571,51.0654,6100.0
2011-03-30 12:55:00,61.15,61.18,61.12,61.14,4800.0,51.0821,51.1072,51.0571,51.0738,4800.0
2011-03-30 13:00:00,61.14,61.16,61.11,61.12,7300.0,51.0738,51.0905,51.0487,51.0571,7300.0
2011-03-30 13:05:00,61.12,61.21,61.12,61.17,6700.0,51.0571,51.1323,51.0571,51.0988,6700.0
2011-03-30 13:10:00,61.16,61.16,61.09,61.09,18900.0,51.0905,51.0905,51.032,51.032,18900.0
2011-03-30 13:15:00,61.08,61.1,61.07,61.07,8300.0,51.0237,51.0404,51.0153,51.0153,8300.0
2011-03-30 13:20:00,61.07,61.09,61.0,61.04,17400.0,51.0153,51.032,50.9568,50.9902,17400.0
2011-03-30 13:25:00,61.03,61.04,60.97,61.02,8100.0,50.9819,50.9902,50.9318,50.9735,8100.0
2011-03-30 13:30:00,61.02,61.02,60.94,60.96,7000.0,50.9735,50.9735,50.9067,50.9234,7000.0
2011-03-30 13:35:00,60.97,61.0,60.95,60.96,7000.0,50.9318,50.9568,50.9151,50.9234,7000.0
2011-03-30 13:40:00,60.97,60.97,60.94,60.96,5300.0,50.9318,50.9318,50.9067,50.9234,5300.0
2011-03-30 13:45:00,60.97,60.97,60.94,60.97,2600.0,50.9318,50.9318,50.9067,50.9318,2600.0
2011-03-30 13:50:00,60.97,60.98,60.95,60.98,5000.0,50.9318,50.9401,50.9151,50.9401,5000.0
2011-03-30 13:55:00,60.97,60.99,60.94,60.97,4500.0,50.9318,50.9485,50.9067,50.9318,4500.0
2011-03-30 14:00:00,60.98,61.0,60.97,61.0,6100.0,50.9401,50.9568,50.9318,50.9568,6100.0
2011-03-30 14:05:00,61.0,61.0,60.95,60.97,9200.0,50.9568,50.9568,50.9151,50.9318,9200.0
2011-03-30 14:10:00,60.97,60.97,60.87,60.9,19000.0,50.9318,50.9318,50.8482,50.8733,19000.0
2011-03-30 14:15:00,60.89,60.9,60.84,60.85,25700.0,50.8649,50.8733,50.8232,50.8315,25700.0
2011-03-30 14:20:00,60.84,60.9,60.81,60.88,17600.0,50.8232,50.8733,50.7981,50.8566,17600.0
2011-03-30 14:25:00,60.89,60.9,60.86,60.87,13000.0,50.8649,50.8733,50.8399,50.8482,13000.0
2011-03-30 14:30:00,60.89,60.91,60.88,60.89,11600.0,50.8649,50.8816,50.8566,50.8649,11600.0
2011-03-30 14:35:00,60.9,60.92,60.85,60.85,6400.0,50.8733,50.89,50.8315,50.8315,6400.0
2011-03-30 14:40:00,60.86,60.91,60.86,60.9,12900.0,50.8399,50.8816,50.8399,50.8733,12900.0
2011-03-30 14:45:00,60.89,60.89,60.86,60.87,3500.0,50.8649,50.8649,50.8399,50.8482,3500.0
2011-03-30 14:50:00,60.87,60.91,60.86,60.88,8200.0,50.8482,50.8816,50.8399,50.8566,8200.0
2011-03-30 14:55:00,60.88,60.89,60.8,60.8,19600.0,50.8566,50.8649,50.7898,50.7898,19600.0
2011-03-30 15:00:00,60.8,60.83,60.79,60.8,23300.0,50.7898,50.8148,50.7814,50.7898,23300.0
2011-03-30 15:05:00,60.8,60.81,60.78,60.8,12500.0,50.7898,50.7981,50.773,50.7898,12500.0
2011-03-30 15:10:00,60.79,60.8,60.76,60.79,18100.0,50.7814,50.7898,50.7563,50.7814,18100.0
2011-03-30 15:15:00,60.78,60.81,60.75,60.81,20000.0,50.773,50.7981,50.748,50.7981,20000.0
2011-03-30 15:20:00,60.81,60.82,60.76,60.78,14000.0,50.7981,50.8065,50.7563,50.773,14000.0
2011-03-30 15:25:00,60.77,60.79,60.74,60.76,15500.0,50.7647,50.7814,50.7396,50.7563,15500.0
2011-03-30 15:30:00,60.76,60.8,60.71,60.8,25300.0,50.7563,50.7898,50.7146,50.7898,25300.0
2011-03-30 15:35:00,60.8,60.84,60.77,60.77,32400.0,50.7898,50.8232,50.7647,50.7647,32400.0
2011-03-30 15:40:00,60.77,60.87,60.77,60.81,51100.0,50.7647,50.8482,50.7647,50.7981,51100.0
2011-03-30 15:45:00,60.8,60.83,60.69,60.71,33700.0,50.7898,50.8148,50.6979,50.7146,33700.0
2011-03-30 15:50:00,60.71,60.77,60.71,60.76,30600.0,50.7146,50.7647,50.7146,50.7563,30600.0
2011-03-30 15:55:00,60.76,60.79,60.71,60.74,53000.0,50.7563,50.7814,50.7146,50.7396,53000.0
2011-03-31 09:30:00,60.71,60.71,60.61,60.66,22300.0,50.7146,50.7146,50.631,50.6728,22300.0
2011-03-31 09:35:00,60.64,60.86,60.64,60.81,20700.0,50.6561,50.8399,50.6561,50.7981,20700.0
2011-03-31 09:40:00,60.86,60.9,60.71,60.84,7500.0,50.8399,50.8733,50.7146,50.8232,7500.0
2011-03-31 09:45:00,60.81,60.85,60.65,60.78,14000.0,50.7981,50.8315,50.6645,50.773,14000.0
2011-03-31 09:50:00,60.81,60.85,60.75,60.82,6000.0,50.7981,50.8315,50.748,50.8065,6000.0
2011-03-31 09:55:00,60.82,60.84,60.79,60.8,3400.0,50.8065,50.8232,50.7814,50.7898,3400.0
2011-03-31 10:00:00,60.83,60.92,60.82,60.91,7600.0,50.8148,50.89,50.8065,50.8816,7600.0
2011-03-31 10:05:00,60.89,60.9,60.84,60.86,6000.0,50.8649,50.8733,50.8232,50.8399,6000.0
2011-03-31 10:10:00,60.87,60.92,60.83,60.86,6700.0,50.8482,50.89,50.8148,50.8399,6700.0
2011-03-31 10:15:00,60.89,60.92,60.87,60.9,2600.0,50.8649,50.89,50.8482,50.8733,2600.0
2011-03-31 10:20:00,60.91,60.94,60.87,60.94,27500.0,50.8816,50.9067,50.8482,50.9067,27500.0
2011-03-31 10:25:00,60.94,60.94,60.81,60.81,6500.0,50.9067,50.9067,50.7981,50.7981,6500.0
2011-03-31 10:30:00,60.83,60.88,60.8,60.84,14300.0,50.8148,50.8566,50.7898,50.8232,14300.0
2011-03-31 10:35:00,60.85,60.94,60.84,60.93,21900.0,50.8315,50.9067,50.8232,50.8984,21900.0
2011-03-31 10:40:00,60.93,60.95,60.83,60.88,16400.0,50.8984,50.9151,50.8148,50.8566,16400.0
2011-03-31 10:45:00,60.9,60.93,60.89,60.9,11200.0,50.8733,50.8984,50.8649,50.8733,11200.0
2011-03-31 10:50:00,60.91,60.92,60.89,60.89,7100.0,50.8816,50.89,50.8649,50.8649,7100.0
2011-03-31 10:55:00,60.9,60.91,60.82,60.84,20400.0,50.8733,50.8816,50.8065,50.8232,20400.0
2011-03-31 11:00:00,60.82,60.85,60.82,60.82,19500.0,50.8065,50.8315,50.8065,50.8065,19500.0
2011-03-31 11:05:00,60.83,60.84,60.76,60.79,46700.0,50.8148,50.8232,50.7563,50.7814,46700.0
2011-03-31 11:10:00,60.77,60.8,60.71,60.73,14500.0,50.7647,50.7898,50.7146,50.7313,14500.0
2011-03-31 11:15:00,60.73,60.77,60.72,60.74,8400.0,50.7313,50.7647,50.7229,50.7396,8400.0
2011-03-31 11:20:00,60.74,60.75,60.63,60.67,14900.0,50.7396,50.748,50.6477,50.6812,14900.0
2011-03-31 11:25:00,60.67,60.75,60.66,60.7,16800.0,50.6812,50.748,50.6728,50.7062,16800.0
2011-03-31 11:30:00,60.7,60.75,60.7,60.73,7800.0,50.7062,50.748,50.7062,50.7313,7800.0
2011-03-31 11:35:00,60.73,60.77,60.72,60.75,7100.0,50.7313,50.7647,50.7229,50.748,7100.0
2011-03-31 11:40:00,60.76,60.8,60.75,60.79,6300.0,50.7563,50.7898,50.748,50.7814,6300.0
2011-03-31 11:45:00,60.79,60.82,60.78,60.78,18400.0,50.7814,50.8065,50.773,50.773,18400.0
2011-03-31 11:50:00,60.78,60.83,60.78,60.82,6800.0,50.773,50.8148,50.773,50.8065,6800.0
2011-03-31 11:55:00,60.8,60.82,60.79,60.82,9300.0,50.7898,50.8065,50.7814,50.8065,9300.0
2011-03-31 12:00:00,60.81,60.84,60.81,60.83,12400.0,50.7981,50.8232,50.7981,50.8148,12400.0
2011-03-31 12:05:00,60.84,60.85,60.83,60.85,13000.0,50.8232,50.8315,50.8148,50.8315,13000.0
2011-03-31 12:10:00,60.85,60.85,60.82,60.82,13900.0,50.8315,50.8315,50.8065,50.8065,13900.0
2011-03-31 12:15:00,60.82,60.85,60.82,60.85,9500.0,50.8065,50.8315,50.8065,50.8315,9500.0
2011-03-31 12:20:00,60.85,60.86,60.84,60.84,17200.0,50.8315,50.8399,50.8232,50.8232,17200.0
2011-03-31 12:25:00,60.85,60.85,60.83,60.85,13400.0,50.8315,50.8315,50.8148,50.8315,13400.0
2011-03-31 12:30:00,60.85,60.85,60.83,60.84,14400.0,50.8315,50.8315,50.8148,50.8232,14400.0
2011-03-31 12:35:00,60.84,60.85,60.8,60.82,39000.0,50.8232,50.8315,50.7898,50.8065,39000.0
2011-03-31 12:40:00,60.82,60.85,60.81,60.85,11900.0,50.8065,50.8315,50.7981,50.8315,11900.0
2011-03-31 12:45:00,60.85,60.88,60.83,60.85,11400.0,50.8315,50.8566,50.8148,50.8315,11400.0
2011-03-31 12:50:00,60.85,60.88,60.84,60.87,9700.0,50.8315,50.8566,50.8232,50.8482,9700.0
2011-03-31 12:55:00,60.87,60.9,60.85,60.87,23500.0,50.8482,50.8733,50.8315,50.8482,23500.0
2011-03-31 13:00:00,60.88,60.89,60.84,60.87,13600.0,50.8566,50.8649,50.8232,50.8482,13600.0
2011-03-31 13:05:00,60.87,60.87,60.84,60.85,12000.0,50.8482,50.8482,50.8232,50.8315,12000.0
2011-03-31 13:10:00,60.84,60.87,60.84,60.87,7900.0,50.8232,50.8482,50.8232,50.8482,7900.0
2011-03-31 13:15:00,60.87,60.88,60.86,60.88,11500.0,50.8482,50.8566,50.8399,50.8566,11500.0
2011-03-31 13:20:00,60.88,60.88,60.87,60.88,11800.0,50.8566,50.8566,50.8482,50.8566,11800.0
2011-03-31 13:25:00,60.88,60.89,60.83,60.83,24700.0,50.8566,50.8649,50.8148,50.8148,24700.0
2011-03-31 13:30:00,60.83,60.84,60.83,60.84,600.0,50.8148,50.8232,50.8148,50.8232,600.0
2011-03-31 13:35:00,60.84,60.84,60.79,60.8,14000.0,50.8232,50.8232,50.7814,50.7898,14000.0
2011-03-31 13:40:00,60.81,60.83,60.78,60.81,12200.0,50.7981,50.8148,50.773,50.7981,12200.0
2011-03-31 13:45:00,60.82,60.83,60.82,60.82,3100.0,50.8065,50.8148,50.8065,50.8065,3100.0
2011-03-31 13:50:00,60.82,60.83,60.81,60.82,12200.0,50.8065,50.8148,50.7981,50.8065,12200.0
2011-03-31 13:55:00,60.81,60.82,60.78,60.78,7500.0,50.7981,50.8065,50.773,50.773,7500.0
2011-03-31 14:00:00,60.79,60.82,60.79,60.8,15100.0,50.7814,50.8065,50.7814,50.7898,15100.0
2011-03-31 14:05:00,60.81,60.85,60.8,60.84,21600.0,50.7981,50.8315,50.7898,50.8232,21600.0
2011-03-31 14:10:00,60.85,60.86,60.81,60.82,35700.0,50.8315,50.8399,50.7981,50.8065,35700.0
2011-03-31 14:15:00,60.82,60.82,60.79,60.81,22900.0,50.8065,50.8065,50.7814,50.7981,22900.0
2011-03-31 14:20:00,60.8,60.83,60.8,60.8,13200.0,50.7898,50.8148,50.7898,50.7898,13200.0
2011-03-31 14:25:00,60.81,60.81,60.8,60.8,12300.0,50.7981,50.7981,50.7898,50.7898,12300.0
2011-03-31 14:30:00,60.81,60.85,60.81,60.84,18700.0,50.7981,50.8315,50.7981,50.8232,18700.0
2011-03-31 14:35:00,60.85,60.85,60.84,60.85,15600.0,50.8315,50.8315,50.8232,50.8315,15600.0
2011-03-31 14:40:00,60.85,60.85,60.84,60.85,55300.0,50.8315,50.8315,50.8232,50.8315,55300.0
2011-03-31 14:45:00,60.85,60.88,60.84,60.87,7600.0,50.8315,50.8566,50.8232,50.8482,7600.0
2011-03-31 14:50:00,60.87,60.91,60.87,60.9,27800.0,50.8482,50.8816,50.8482,50.8733,27800.0
2011-03-31 14:55:00,60.9,60.92,60.89,60.92,10300.0,50.8733,50.89,50.8649,50.89,10300.0
2011-03-31 15:00:00,60.91,60.94,60.91,60.94,24300.0,50.8816,50.9067,50.8816,50.9067,24300.0
2011-03-31 15:05:00,60.94,60.95,60.94,60.95,16100.0,50.9067,50.9151,50.9067,50.9151,16100.0
2011-03-31 15:10:00,60.95,60.95,60.94,60.95,18500.0,50.9151,50.9151,50.9067,50.9151,18500.0
2011-03-31 15:15:00,60.95,60.96,60.94,60.95,64700.0,50.9151,50.9234,50.9067,50.9151,64700.0
2011-03-31 15:20:00,60.96,60.97,60.93,60.97,35500.0,50.9234,50.9318,50.8984,50.9318,35500.0
2011-03-31 15:25:00,60.97,60.97,60.96,60.97,18200.0,50.9318,50.9318,50.9234,50.9318,18200.0
2011-03-31 15:30:00,60.96,60.97,60.9,60.9,50900.0,50.9234,50.9318,50.8733,50.8733,50900.0
2011-03-31 15:35:00,60.9,60.95,60.88,60.95,36000.0,50.8733,50.9151,50.8566,50.9151,36000.0
2011-03-31 15:40:00,60.96,60.96,60.82,60.84,108300.0,50.9234,50.9234,50.8065,50.8232,108300.0
2011-03-31 15:45:00,60.84,60.85,60.74,60.76,121400.0,50.8232,50.8315,50.7396,50.7563,121400.0
2011-03-31 15:50:00,60.77,60.8,60.76,60.8,102100.0,50.7647,50.7898,50.7563,50.7898,102100.0
2011-03-31 15:55:00,60.8,60.81,60.78,60.78,183200.0,50.7898,50.7981,50.773,50.773,183200.0
2011-04-01 09:30:00,60.89,61.06,60.8,60.82,48400.0,50.8649,51.007,50.7898,50.8065,48400.0
2011-04-01 09:35:00,60.8,61.02,60.77,61.0,27300.0,50.7898,50.9735,50.7647,50.9568,27300.0
2011-04-01 09:40:00,60.99,61.1,60.94,61.08,29800.0,50.9485,51.0404,50.9067,51.0237,29800.0
2011-04-01 09:45:00,61.09,61.15,61.05,61.05,71800.0,51.032,51.0821,50.9986,50.9986,71800.0
2011-04-01 09:50:00,61.03,61.13,60.95,60.98,51600.0,50.9819,51.0654,50.9151,50.9401,51600.0
2011-04-01 09:55:00,60.98,60.98,60.84,60.9,15500.0,50.9401,50.9401,50.8232,50.8733,15500.0
2011-04-01 10:00:00,60.88,61.07,60.86,61.06,8800.0,50.8566,51.0153,50.8399,51.007,8800.0
2011-04-01 10:05:00,61.06,61.06,60.98,61.0,7100.0,51.007,51.007,50.9401,50.9568,7100.0
2011-04-01 10:10:00,61.01,61.06,60.99,61.04,12800.0,50.9652,51.007,50.9485,50.9902,12800.0
2011-04-01 10:15:00,61.02,61.04,60.99,61.04,6400.0,50.9735,50.9902,50.9485,50.9902,6400.0
2011-04-01 10:20:00,61.03,61.13,61.02,61.11,16900.0,50.9819,51.0654,50.9735,51.0487,16900.0
2011-04-01 10:25:00,61.09,61.16,61.09,61.15,16000.0,51.032,51.0905,51.032,51.0821,16000.0
2011-04-01 10:30:00,61.15,61.23,61.15,61.18,12300.0,51.0821,51.149,51.0821,51.1072,12300.0
2011-04-01 10:35:00,61.19,61.2,61.17,61.18,17200.0,51.1155,51.1239,51.0988,51.1072,17200.0
2011-04-01 10:40:00,61.18,61.22,61.18,61.22,17100.0,51.1072,51.1406,51.1072,51.1406,17100.0
2011-04-01 10:45:00,61.21,61.22,61.19,61.2,22200.0,51.1323,51.1406,51.1155,51.1239,22200.0
2011-04-01 10:50:00,61.21,61.22,61.2,61.21,16200.0,51.1323,51.1406,51.1239,51.1323,16200.0
2011-04-01 10:55:00,61.21,61.26,61.2,61.23,26100.0,51.1323,51.174,51.1239,51.149,26100.0
2011-04-01 11:00:00,61.24,61.29,61.2,61.26,19800.0,51.1573,51.1991,51.1239,51.174,19800.0
2011-04-01 11:05:00,61.25,61.27,61.15,61.18,35700.0,51.1657,51.1824,51.0821,51.1072,35700.0
2011-04-01 11:10:00,61.16,61.25,61.14,61.24,13100.0,51.0905,51.1657,51.0738,51.1573,13100.0
2011-04-01 11:15:00,61.24,61.3,61.23,61.28,15400.0,51.1573,51.2074,51.149,51.1907,15400.0
2011-04-01 11:20:00,61.28,61.29,61.23,61.23,24600.0,51.1907,51.1991,51.149,51.149,24600.0
2011-04-01 11:25:00,61.24,61.3,61.19,61.28,17500.0,51.1573,51.2074,51.1155,51.1907,17500.0
2011-04-01 11:30:00,61.28,61.33,61.28,61.32,16600.0,51.1907,51.2325,51.1907,51.2241,16600.0
2011-04-01 11:35:00,61.34,61.38,61.32,61.33,19400.0,51.2409,51.2743,51.2241,51.2325,19400.0
2011-04-01 11:40:00,61.34,61.37,61.33,61.35,16400.0,51.2409,51.2659,51.2325,51.2492,16400.0
2011-04-01 11:45:00,61.34,61.35,61.3,61.34,8300.0,51.2409,51.2492,51.2074,51.2409,8300.0
2011-04-01 11:50:00,61.34,61.37,61.34,61.35,9000.0,51.2409,51.2659,51.2409,51.2492,9000.0
2011-04-01 11:55:00,61.35,61.38,61.32,61.38,18900.0,51.2492,51.2743,51.2241,51.2743,18900.0
2011-04-01 12:00:00,61.36,61.4,61.36,61.38,11800.0,51.2576,51.291,51.2576,51.2743,11800.0
2011-04-01 12:05:00,61.39,61.4,61.38,61.39,5600.0,51.2826,51.291,51.2743,51.2826,5600.0
2011-04-01 12:10:00,61.4,61.4,61.39,61.39,16600.0,51.291,51.291,51.2826,51.2826,16600.0
2011-04-01 12:15:00,61.4,61.4,61.38,61.4,12900.0,51.291,51.291,51.2743,51.291,12900.0
2011-04-01 12:20:00,61.39,61.41,61.39,61.39,7100.0,51.2826,51.2993,51.2826,51.2826,7100.0
2011-04-01 12:25:00,61.4,61.42,61.39,61.4,9100.0,51.291,51.3077,51.2826,51.291,9100.0
2011-04-01 12:30:00,61.41,61.41,61.35,61.36,13300.0,51.2993,51.2993,51.2492,51.2576,13300.0
2011-04-01 12:35:00,61.36,61.36,61.3,61.3,14100.0,51.2576,51.2576,51.2074,51.2074,14100.0
2011-04-01 12:40:00,61.3,61.3,61.23,61.23,13500.0,51.2074,51.2074,51.149,51.149,13500.0
2011-04-01 12:45:00,61.23,61.23,61.12,61.13,18600.0,51.149,51.149,51.0571,51.0654,18600.0
2011-04-01 12:50:00,61.13,61.18,61.08,61.1,36800.0,51.0654,51.1072,51.0237,51.0404,36800.0
2011-04-01 12:55:00,61.1,61.1,61.08,61.09,19900.0,51.0404,51.0404,51.0237,51.032,19900.0
2011-04-01 13:00:00,61.09,61.12,61.09,61.12,20700.0,51.032,51.0571,51.032,51.0571,20700.0
2011-04-01 13:05:00,61.13,61.17,61.11,61.17,8200.0,51.0654,51.0988,51.0487,51.0988,8200.0
2011-04-01 13:10:00,61.17,61.18,61.15,61.17,12800.0,51.0988,51.1072,51.0821,51.0988,12800.0
2011-04-01 13:15:00,61.17,61.19,61.16,61.19,17200.0,51.0988,51.1155,51.0905,51.1155,17200.0
2011-04-01 13:20:00,61.19,61.2,61.13,61.13,21700.0,51.1155,51.1239,51.0654,51.0654,21700.0
2011-04-01 13:25:00,61.14,61.18,61.14,61.16,7900.0,51.0738,51.1072,51.0738,51.0905,7900.0
2011-04-01 13:30:00,61.17,61.19,61.16,61.19,22400.0,51.0988,51.1155,51.0905,51.1155,22400.0
2011-04-01 13:35:00,61.18,61.2,61.18,61.2,3900.0,51.1072,51.1239,51.1072,51.1239,3900.0
2011-04-01 13:40:00,61.2,61.23,61.19,61.22,12100.0,51.1239,51.149,51.1155,51.1406,12100.0
2011-04-01 13:45:00,61.21,61.21,61.18,61.2,7700.0,51.1323,51.1323,51.1072,51.1239,7700.0
2011-04-01 13:50:00,61.2,61.21,61.19,61.2,3600.0,51.1239,51.1323,51.1155,51.1239,3600.0
2011-04-01 13:55:00,61.19,61.2,61.17,61.18,10100.0,51.1155,51.1239,51.0988,51.1072,10100.0
2011-04-01 14:00:00,61.17,61.19,61.16,61.19,15200.0,51.0988,51.1155,51.0905,51.1155,15200.0
2011-04-01 14:05:00,61.19,61.2,61.18,61.2,15800.0,51.1155,51.1239,51.1072,51.1239,15800.0
2011-04-01 14:10:00,61.2,61.2,61.17,61.19,14100.0,51.1239,51.1239,51.0988,51.1155,14100.0
2011-04-01 14:15:00,61.19,61.19,61.14,61.14,12800.0,51.1155,51.1155,51.0738,51.0738,12800.0
2011-04-01 14:20:00,61.14,61.16,61.14,61.14,11400.0,51.0738,51.0905,51.0738,51.0738,11400.0
2011-04-01 14:25:00,61.15,61.16,61.13,61.16,16500.0,51.0821,51.0905,51.0654,51.0905,16500.0
2011-04-01 14:30:00,61.16,61.16,61.1,61.1,17200.0,51.0905,51.0905,51.0404,51.0404,17200.0
2011-04-01 14:35:00,61.1,61.11,61.01,61.03,30800.0,51.0404,51.0487,50.9652,50.9819,30800.0
2011-04-01 14:40:00,61.04,61.04,60.98,61.02,11900.0,50.9902,50.9902,50.9401,50.9735,11900.0
2011-04-01 14:45:00,61.01,61.01,60.91,60.94,19500.0,50.9652,50.9652,50.8816,50.9067,19500.0
2011-04-01 14:50:00,60.94,60.94,60.88,60.9,34600.0,50.9067,50.9067,50.8566,50.8733,34600.0
2011-04-01 14:55:00,60.88,60.94,60.88,60.91,16700.0,50.8566,50.9067,50.8566,50.8816,16700.0
2011-04-01 15:00:00,60.92,60.99,60.91,60.99,65400.0,50.89,50.9485,50.8816,50.9485,65400.0
2011-04-01 15:05:00,60.99,61.0,60.92,60.95,49100.0,50.9485,50.9568,50.89,50.9151,49100.0
2011-04-01 15:10:00,60.96,60.98,60.86,60.88,35300.0,50.9234,50.9401,50.8399,50.8566,35300.0
2011-04-01 15:15:00,60.87,60.88,60.77,60.77,46900.0,50.8482,50.8566,50.7647,50.7647,46900.0
2011-04-01 15:20:00,60.79,60.82,60.78,60.8,11500.0,50.7814,50.8065,50.773,50.7898,11500.0
2011-04-01 15:25:00,60.79,60.8,60.77,60.8,24100.0,50.7814,50.7898,50.7647,50.7898,24100.0
2011-04-01 15:30:00,60.8,60.82,60.77,60.77,27800.0,50.7898,50.8065,50.7647,50.7647,27800.0
2011-04-01 15:35:00,60.78,60.83,60.76,60.82,17900.0,50.773,50.8148,50.7563,50.8065,17900.0
2011-04-01 15:40:00,60.82,60.84,60.78,60.8,42400.0,50.8065,50.8232,50.773,50.7898,42400.0
2011-04-01 15:45:00,60.8,60.85,60.77,60.79,59800.0,50.7898,50.8315,50.7647,50.7814,59800.0
2011-04-01 15:50:00,60.79,60.81,60.78,60.79,27300.0,50.7814,50.7981,50.773,50.7814,27300.0
2011-04-01 15:55:00,60.8,60.91,60.79,60.86,90100.0,50.7898,50.8816,50.7814,50.8399,90100.0
2011-04-04 09:30:00,61.09,61.21,60.93,61.15,32100.0,51.032,51.1323,50.8984,51.0821,32100.0
2011-04-04 09:35:00,61.15,61.23,61.08,61.17,13900.0,51.0821,51.149,51.0237,51.0988,13900.0
2011-04-04 09:40:00,61.14,61.19,61.09,61.16,14000.0,51.0738,51.1155,51.032,51.0905,14000.0
2011-04-04 09:45:00,61.15,61.25,61.12,61.24,22700.0,51.0821,51.1657,51.0571,51.1573,22700.0
2011-04-04 09:50:00,61.23,61.25,61.1,61.11,15600.0,51.149,51.1657,51.0404,51.0487,15600.0
2011-04-04 09:55:00,61.13,61.17,61.1,61.16,11100.0,51.0654,51.0988,51.0404,51.0905,11100.0
2011-04-04 10:00:00,61.16,61.19,61.07,61.08,11800.0,51.0905,51.1155,51.0153,51.0237,11800.0
2011-04-04 10:05:00,61.09,61.19,61.08,61.18,11600.0,51.032,51.1155,51.0237,51.1072,11600.0
2011-04-04 10:10:00,61.2,61.2,61.13,61.2,9100.0,51.1239,51.1239,51.0654,51.1239,9100.0
2011-04-04 10:15:00,61.2,61.22,61.16,61.21,17300.0,51.1239,51.1406,51.0905,51.1323,17300.0
2011-04-04 10:20:00,61.2,61.22,61.13,61.17,9400.0,51.1239,51.1406,51.0654,51.0988,9400.0
2011-04-04 10:25:00,61.18,61.19,61.04,61.08,8200.0,51.1072,51.1155,50.9902,51.0237,8200.0
2011-04-04 10:30:00,61.08,61.15,61.05,61.15,10600.0,51.0237,51.0821,50.9986,51.0821,10600.0
2011-04-04 10:35:00,61.15,61.18,61.12,61.13,12400.0,51.0821,51.1072,51.0571,51.0654,12400.0
2011-04-04 10:40:00,61.11,61.18,61.11,61.15,5300.0,51.0487,51.1072,51.0487,51.0821,5300.0
2011-04-04 10:45:00,61.13,61.29,61.1,61.27,18200.0,51.0654,51.1991,51.0404,51.1824,18200.0
2011-04-04 10:50:00,61.29,61.3,61.22,61.25,37600.0,51.1991,51.2074,51.1406,51.1657,37600.0
2011-04-04 10:55:00,61.25,61.26,61.2,61.21,31500.0,51.1657,51.174,51.1239,51.1323,31500.0
2011-04-04 11:00:00,61.21,61.26,61.12,61.22,49100.0,51.1323,51.174,51.0571,51.1406,49100.0
2011-04-04 11:05:00,61.2,61.26,61.18,61.24,24900.0,51.1239,51.174,51.1072,51.1573,24900.0
2011-04-04 11:10:00,61.24,61.25,61.12,61.25,27500.0,51.1573,51.1657,51.0571,51.1657,27500.0
2011-04-04 11:15:00,61.25,61.31,61.24,61.28,27700.0,51.1657,51.2158,51.1573,51.1907,27700.0
2011-04-04 11:20:00,61.29,61.3,61.26,61.28,19800.0,51.1991,51.2074,51.174,51.1907,19800.0
2011-04-04 11:25:00,61.28,61.35,61.27,61.33,18900.0,51.1907,51.2492,51.1824,51.2325,18900.0
2011-04-04 11:30:00,61.33,61.38,61.33,61.38,16100.0,51.2325,51.2743,51.2325,51.2743,16100.0
2011-04-04 11:35:00,61.38,61.39,61.36,61.38,16500.0,51.2743,51.2826,51.2576,51.2743,16500.0
2011-04-04 11:40:00,61.38,61.44,61.36,61.43,16400.0,51.2743,51.3244,51.2576,51.316,16400.0
2011-04-04 11:45:00,61.44,61.47,61.44,61.47,13600.0,51.3244,51.3494,51.3244,51.3494,13600.0
2011-04-04 11:50:00,61.47,61.47,61.42,61.45,10100.0,51.3494,51.3494,51.3077,51.3327,10100.0
2011-04-04 11:55:00,61.44,61.47,61.42,61.45,21200.0,51.3244,51.3494,51.3077,51.3327,21200.0
2011-04-04 12:00:00,61.45,61.47,61.45,61.47,12200.0,51.3327,51.3494,51.3327,51.3494,12200.0
2011-04-04 12:05:00,61.47,61.49,61.46,61.49,13500.0,51.3494,51.3662,51.3411,51.3662,13500.0
2011-04-04 12:10:00,61.49,61.5,61.48,61.49,19000.0,51.3662,51.3745,51.3578,51.3662,19000.0
2011-04-04 12:15:00,61.5,61.5,61.47,61.48,10000.0,51.3745,51.3745,51.3494,51.3578,10000.0
2011-04-04 12:20:00,61.49,61.5,61.47,61.48,10000.0,51.3662,51.3745,51.3494,51.3578,10000.0
2011-04-04 12:25:00,61.49,61.5,61.48,61.5,12800.0,51.3662,51.3745,51.3578,51.3745,12800.0
2011-04-04 12:30:00,61.49,61.5,61.46,61.49,16700.0,51.3662,51.3745,51.3411,51.3662,16700.0
2011-04-04 12:35:00,61.5,61.5,61.46,61.48,20900.0,51.3745,51.3745,51.3411,51.3578,20900.0
2011-04-04 12:40:00,61.48,61.49,61.46,61.49,10600.0,51.3578,51.3662,51.3411,51.3662,10600.0
2011-04-04 12:45:00,61.48,61.49,61.4,61.42,26900.0,51.3578,51.3662,51.291,51.3077,26900.0
2011-04-04 12:50:00,61.42,61.42,61.39,61.41,13100.0,51.3077,51.3077,51.2826,51.2993,13100.0
2011-04-04 12:55:00,61.41,61.42,61.38,61.41,17500.0,51.2993,51.3077,51.2743,51.2993,17500.0
2011-04-04 13:00:00,61.41,61.41,61.39,61.4,9100.0,51.2993,51.2993,51.2826,51.291,9100.0
2011-04-04 13:05:00,61.41,61.43,61.4,61.43,15000.0,51.2993,51.316,51.291,51.316,15000.0
2011-04-04 13:10:00,61.43,61.43,61.38,61.39,12200.0,51.316,51.316,51.2743,51.2826,12200.0
2011-04-04 13:15:00,61.4,61.41,61.39,61.39,13800.0,51.291,51.2993,51.2826,51.2826,13800.0
2011-04-04 13:20:00,61.39,61.4,61.38,61.39,10300.0,51.2826,51.291,51.2743,51.2826,10300.0
2011-04-04 13:25:00,61.4,61.4,61.39,61.39,14300.0,51.291,51.291,51.2826,51.2826,14300.0
2011-04-04 13:30:00,61.39,61.41,61.35,61.36,29300.0,51.2826,51.2993,51.2492,51.2576,29300.0
2011-04-04 13:35:00,61.36,61.4,61.34,61.34,13300.0,51.2576,51.291,51.2409,51.2409,13300.0
2011-04-04 13:40:00,61.34,61.39,61.33,61.36,16200.0,51.2409,51.2826,51.2325,51.2576,16200.0
2011-04-04 13:45:00,61.37,61.37,61.32,61.34,10600.0,51.2659,51.2659,51.2241,51.2409,10600.0
2011-04-04 13:50:00,61.35,61.35,61.19,61.25,24600.0,51.2492,51.2492,51.1155,51.1657,24600.0
2011-04-04 13:55:00,61.25,61.27,61.19,61.21,14200.0,51.1657,51.1824,51.1155,51.1323,14200.0
2011-04-04 14:00:00,61.2,61.24,61.19,61.2,16400.0,51.1239,51.1573,51.1155,51.1239,16400.0
2011-04-04 14:05:00,61.2,61.32,61.2,61.31,23900.0,51.1239,51.2241,51.1239,51.2158,23900.0
2011-04-04 14:10:00,61.32,61.33,61.3,61.3,16900.0,51.2241,51.2325,51.2074,51.2074,16900.0
2011-04-04 14:15:00,61.31,61.34,61.3,61.32,19000.0,51.2158,51.2409,51.2074,51.2241,19000.0
2011-04-04 14:20:00,61.32,61.37,61.31,61.32,16400.0,51.2241,51.2659,51.2158,51.2241,16400.0
2011-04-04 14:25:00,61.33,61.41,61.32,61.39,17300.0,51.2325,51.2993,51.2241,51.2826,17300.0
2011-04-04 14:30:00,61.38,61.39,61.35,61.35,21300.0,51.2743,51.2826,51.2492,51.2492,21300.0
2011-04-04 14:35:00,61.35,61.39,61.31,61.37,24000.0,51.2492,51.2826,51.2158,51.2659,24000.0
2011-04-04 14:40:00,61.39,61.43,61.38,61.4,20400.0,51.2826,51.316,51.2743,51.291,20400.0
2011-04-04 14:45:00,61.4,61.45,61.4,61.45,14100.0,51.291,51.3327,51.291,51.3327,14100.0
2011-04-04 14:50:00,61.44,61.47,61.44,61.46,21500.0,51.3244,51.3494,51.3244,51.3411,21500.0
2011-04-04 14:55:00,61.47,61.49,61.45,61.49,16700.0,51.3494,51.3662,51.3327,51.3662,16700.0
2011-04-04 15:00:00,61.49,61.49,61.4,61.41,21500.0,51.3662,51.3662,51.291,51.2993,21500.0
2011-04-04 15:05:00,61.42,61.43,61.38,61.39,18200.0,51.3077,51.316,51.2743,51.2826,18200.0
2011-04-04 15:10:00,61.39,61.44,61.39,61.44,21600.0,51.2826,51.3244,51.2826,51.3244,21600.0
2011-04-04 15:15:00,61.44,61.5,61.43,61.49,28100.0,51.3244,51.3745,51.316,51.3662,28100.0
2011-04-04 15:20:00,61.49,61.5,61.48,61.5,15700.0,51.3662,51.3745,51.3578,51.3745,15700.0
2011-04-04 15:25:00,61.49,61.5,61.49,61.49,26600.0,51.3662,51.3745,51.3662,51.3662,26600.0
2011-04-04 15:30:00,61.5,61.52,61.46,61.47,48400.0,51.3745,51.3912,51.3411,51.3494,48400.0
2011-04-04 15:35:00,61.48,61.53,61.45,61.53,29500.0,51.3578,51.3996,51.3327,51.3996,29500.0
2011-04-04 15:40:00,61.52,61.53,61.49,61.52,51400.0,51.3912,51.3996,51.3662,51.3912,51400.0
2011-04-04 15:45:00,61.53,61.58,61.51,61.53,62000.0,51.3996,51.4413,51.3829,51.3996,62000.0
2011-04-04 15:50:00,61.53,61.58,61.45,61.46,78900.0,51.3996,51.4413,51.3327,51.3411,78900.0
2011-04-04 15:55:00,61.46,61.51,61.34,61.46,182600.0,51.3411,51.3829,51.2409,51.3411,182600.0
2011-04-05 09:30:00,61.25,61.3,61.03,61.17,50000.0,51.1657,51.2074,50.9819,51.0988,50000.0
2011-04-05 09:35:00,61.2,61.33,61.0,61.0,13100.0,51.1239,51.2325,50.9568,50.9568,13100.0
2011-04-05 09:40:00,61.0,61.18,60.89,61.18,12900.0,50.9568,51.1072,50.8649,51.1072,12900.0
2011-04-05 09:45:00,61.14,61.33,61.14,61.19,8300.0,51.0738,51.2325,51.0738,51.1155,8300.0
2011-04-05 09:50:00,61.22,61.29,61.19,61.24,6000.0,51.1406,51.1991,51.1155,51.1573,6000.0
2011-04-05 09:55:00,61.24,61.3,61.22,61.25,12000.0,51.1573,51.2074,51.1406,51.1657,12000.0
2011-04-05 10:00:00,61.24,61.24,61.15,61.19,18000.0,51.1573,51.1573,51.0821,51.1155,18000.0
2011-04-05 10:05:00,61.2,61.2,61.15,61.19,18600.0,51.1239,51.1239,51.0821,51.1155,18600.0
2011-04-05 10:10:00,61.19,61.2,61.15,61.18,21900.0,51.1155,51.1239,51.0821,51.1072,21900.0
2011-04-05 10:15:00,61.17,61.23,61.1,61.14,15200.0,51.0988,51.149,51.0404,51.0738,15200.0
2011-04-05 10:20:00,61.14,61.21,61.13,61.17,13200.0,51.0738,51.1323,51.0654,51.0988,13200.0
2011-04-05 10:25:00,61.19,61.22,61.12,61.13,19500.0,51.1155,51.1406,51.0571,51.0654,19500.0
2011-04-05 10:30:00,61.11,61.16,61.11,61.14,19000.0,51.0487,51.0905,51.0487,51.0738,19000.0
2011-04-05 10:35:00,61.15,61.17,61.07,61.08,19000.0,51.0821,51.0988,51.0153,51.0237,19000.0
2011-04-05 10:40:00,61.09,61.1,61.04,61.08,28900.0,51.032,51.0404,50.9902,51.0237,28900.0
2011-04-05 10:45:00,61.07,61.11,61.06,61.09,10600.0,51.0153,51.0487,51.007,51.032,10600.0
2011-04-05 10:50:00,61.08,61.1,60.99,61.0,20300.0,51.0237,51.0404,50.9485,50.9568,20300.0
2011-04-05 10:55:00,61.0,61.01,60.94,60.95,13800.0,50.9568,50.9652,50.9067,50.9151,13800.0
2011-04-05 11:00:00,60.95,61.01,60.95,60.99,15600.0,50.9151,50.9652,50.9151,50.9485,15600.0
2011-04-05 11:05:00,60.99,61.05,60.97,60.97,8500.0,50.9485,50.9986,50.9318,50.9318,8500.0
2011-04-05 11:10:00,60.97,61.0,60.95,60.99,6800.0,50.9318,50.9568,50.9151,50.9485,6800.0
2011-04-05 11:15:00,60.99,61.0,60.98,60.98,6700.0,50.9485,50.9568,50.9401,50.9401,6700.0
2011-04-05 11:20:00,60.97,60.98,60.95,60.96,9700.0,50.9318,50.9401,50.9151,50.9234,9700.0
2011-04-05 11:25:00,60.95,60.96,60.92,60.93,12100.0,50.9151,50.9234,50.89,50.8984,12100.0
2011-04-05 11:30:00,60.94,60.96,60.9,60.94,10200.0,50.9067,50.9234,50.8733,50.9067,10200.0
2011-04-05 11:35:00,60.95,61.02,60.95,60.97,10500.0,50.9151,50.9735,50.9151,50.9318,10500.0
2011-04-05 11:40:00,60.96,60.98,60.93,60.95,9600.0,50.9234,50.9401,50.8984,50.9151,9600.0
2011-04-05 11:45:00,60.95,60.95,60.92,60.92,7900.0,50.9151,50.9151,50.89,50.89,7900.0
2011-04-05 11:50:00,60.91,60.92,60.88,60.91,36500.0,50.8816,50.89,50.8566,50.8816,36500.0
2011-04-05 11:55:00,60.92,61.0,60.92,60.94,19100.0,50.89,50.9568,50.89,50.9067,19100.0
2011-04-05 12:00:00,60.95,60.97,60.94,60.95,13900.0,50.9151,50.9318,50.9067,50.9151,13900.0
2011-04-05 12:05:00,60.94,60.94,60.88,60.9,8300.0,50.9067,50.9067,50.8566,50.8733,8300.0
2011-04-05 12:10:00,60.92,60.94,60.91,60.93,5200.0,50.89,50.9067,50.8816,50.8984,5200.0
2011-04-05 12:15:00,60.93,60.97,60.93,60.97,3600.0,50.8984,50.9318,50.8984,50.9318,3600.0
2011-04-05 12:20:00,60.96,60.97,60.93,60.95,10300.0,50.9234,50.9318,50.8984,50.9151,10300.0
2011-04-05 12:25:00,60.95,60.95,60.92,60.93,7500.0,50.9151,50.9151,50.89,50.8984,7500.0
2011-04-05 12:30:00,60.93,60.95,60.92,60.95,7900.0,50.8984,50.9151,50.89,50.9151,7900.0
2011-04-05 12:35:00,60.95,60.95,60.9,60.9,9000.0,50.9151,50.9151,50.8733,50.8733,9000.0
2011-04-05 12:40:00,60.91,60.96,60.91,60.95,11300.0,50.8816,50.9234,50.8816,50.9151,11300.0
2011-04-05 12:45:00,60.96,60.96,60.92,60.95,9800.0,50.9234,50.9234,50.89,50.9151,9800.0
2011-04-05 12:50:00,60.94,60.95,60.92,60.94,9100.0,50.9067,50.9151,50.89,50.9067,9100.0
2011-04-05 12:55:00,60.94,60.96,60.94,60.95,6000.0,50.9067,50.9234,50.9067,50.9151,6000.0
2011-04-05 13:00:00,60.95,60.96,60.94,60.95,11800.0,50.9151,50.9234,50.9067,50.9151,11800.0
2011-04-05 13:05:00,60.95,61.0,60.94,60.95,40300.0,50.9151,50.9568,50.9067,50.9151,40300.0
2011-04-05 13:10:00,60.94,60.97,60.94,60.94,9500.0,50.9067,50.9318,50.9067,50.9067,9500.0
2011-04-05 13:15:00,60.95,60.95,60.93,60.94,6200.0,50.9151,50.9151,50.8984,50.9067,6200.0
2011-04-05 13:20:00,60.94,60.97,60.94,60.96,5100.0,50.9067,50.9318,50.9067,50.9234,5100.0
2011-04-05 13:25:00,60.96,60.97,60.91,60.92,5300.0,50.9234,50.9318,50.8816,50.89,5300.0
2011-04-05 13:30:00,60.93,60.94,60.91,60.94,8100.0,50.8984,50.9067,50.8816,50.9067,8100.0
2011-04-05 13:35:00,60.94,61.01,60.94,61.01,8700.0,50.9067,50.9652,50.9067,50.9652,8700.0
2011-04-05 13:40:00,61.02,61.02,60.99,60.99,9400.0,50.9735,50.9735,50.9485,50.9485,9400.0
2011-04-05 13:45:00,60.99,60.99,60.86,60.86,26200.0,50.9485,50.9485,50.8399,50.8399,26200.0
2011-04-05 13:50:00,60.85,60.89,60.85,60.87,5800.0,50.8315,50.8649,50.8315,50.8482,5800.0
2011-04-05 13:55:00,60.87,60.89,60.86,60.88,77100.0,50.8482,50.8649,50.8399,50.8566,77100.0
2011-04-05 14:00:00,60.86,60.92,60.81,60.81,20300.0,50.8399,50.89,50.7981,50.7981,20300.0
2011-04-05 14:05:00,60.8,60.85,60.8,60.83,7100.0,50.7898,50.8315,50.7898,50.8148,7100.0
2011-04-05 14:10:00,60.84,60.84,60.81,60.82,9400.0,50.8232,50.8232,50.7981,50.8065,9400.0
2011-04-05 14:15:00,60.82,60.83,60.76,60.78,16200.0,50.8065,50.8148,50.7563,50.773,16200.0
2011-04-05 14:20:00,60.78,60.86,60.78,60.83,11300.0,50.773,50.8399,50.773,50.8148,11300.0
2011-04-05 14:25:00,60.83,60.83,60.73,60.74,28100.0,50.8148,50.8148,50.7313,50.7396,28100.0
2011-04-05 14:30:00,60.72,60.76,60.7,60.7,18200.0,50.7229,50.7563,50.7062,50.7062,18200.0
2011-04-05 14:35:00,60.71,60.72,60.69,60.7,12400.0,50.7146,50.7229,50.6979,50.7062,12400.0
2011-04-05 14:40:00,60.71,60.72,60.69,60.7,20800.0,50.7146,50.7229,50.6979,50.7062,20800.0
2011-04-05 14:45:00,60.7,60.71,60.69,60.7,10500.0,50.7062,50.7146,50.6979,50.7062,10500.0
2011-04-05 14:50:00,60.7,60.73,60.69,60.71,16500.0,50.7062,50.7313,50.6979,50.7146,16500.0
2011-04-05 14:55:00,60.71,60.72,60.69,60.69,23400.0,50.7146,50.7229,50.6979,50.6979,23400.0
2011-04-05 15:00:00,60.69,60.71,60.65,60.67,34500.0,50.6979,50.7146,50.6645,50.6812,34500.0
2011-04-05 15:05:00,60.68,60.69,60.55,60.57,26500.0,50.6895,50.6979,50.5809,50.5976,26500.0
2011-04-05 15:10:00,60.57,60.64,60.55,60.61,24000.0,50.5976,50.6561,50.5809,50.631,24000.0
2011-04-05 15:15:00,60.61,60.63,60.6,60.61,8800.0,50.631,50.6477,50.6227,50.631,8800.0
2011-04-05 15:20:00,60.61,60.64,60.61,60.63,10000.0,50.631,50.6561,50.631,50.6477,10000.0
2011-04-05 15:25:00,60.64,60.68,60.64,60.67,13000.0,50.6561,50.6895,50.6561,50.6812,13000.0
2011-04-05 15:30:00,60.67,60.67,60.57,60.58,19500.0,50.6812,50.6812,50.5976,50.606,19500.0
2011-04-05 15:35:00,60.57,60.66,60.57,60.64,13400.0,50.5976,50.6728,50.5976,50.6561,13400.0
2011-04-05 15:40:00,60.64,60.64,60.6,60.61,20200.0,50.6561,50.6561,50.6227,50.631,20200.0
2011-04-05 15:45:00,60.61,60.61,60.55,60.56,40500.0,50.631,50.631,50.5809,50.5893,40500.0
2011-04-05 15:50:00,60.56,60.57,60.49,60.52,50000.0,50.5893,50.5976,50.5308,50.5559,50000.0
2011-04-05 15:55:00,60.52,60.55,60.49,60.54,117000.0,50.5559,50.5809,50.5308,50.5726,117000.0
2011-04-06 09:30:00,61.06,61.07,60.71,60.71,70900.0,51.007,51.0153,50.7146,50.7146,70900.0
2011-04-06 09:35:00,60.81,60.91,60.74,60.74,36200.0,50.7981,50.8816,50.7396,50.7396,36200.0
2011-04-06 09:40:00,60.76,60.78,60.65,60.65,28900.0,50.7563,50.773,50.6645,50.6645,28900.0
2011-04-06 09:45:00,60.65,60.78,60.61,60.78,38700.0,50.6645,50.773,50.631,50.773,38700.0
2011-04-06 09:50:00,60.78,60.8,60.51,60.51,38300.0,50.773,50.7898,50.5475,50.5475,38300.0
2011-04-06 09:55:00,60.51,60.57,60.46,60.47,20900.0,50.5475,50.5976,50.5057,50.5141,20900.0
2011-04-06 10:00:00,60.48,60.53,60.47,60.49,14700.0,50.5224,50.5642,50.5141,50.5308,14700.0
2011-04-06 10:05:00,60.49,60.52,60.39,60.39,19200.0,50.5308,50.5559,50.4473,50.4473,19200.0
2011-04-06 10:10:00,60.39,60.39,60.3,60.33,17100.0,50.4473,50.4473,50.3721,50.3971,17100.0
2011-04-06 10:15:00,60.34,60.34,60.23,60.3,26000.0,50.4055,50.4055,50.3136,50.3721,26000.0
2011-04-06 10:20:00,60.29,60.38,60.24,60.26,25600.0,50.3637,50.4389,50.322,50.3387,25600.0
2011-04-06 10:25:00,60.25,60.29,60.21,60.28,37700.0,50.3303,50.3637,50.2969,50.3554,37700.0
2011-04-06 10:30:00,60.27,60.35,60.23,60.34,20600.0,50.347,50.4138,50.3136,50.4055,20600.0
2011-04-06 10:35:00,60.34,60.4,60.32,60.37,24000.0,50.4055,50.4556,50.3888,50.4306,24000.0
2011-04-06 10:40:00,60.37,60.46,60.34,60.39,40500.0,50.4306,50.5057,50.4055,50.4473,40500.0
2011-04-06 10:45:00,60.41,60.47,60.39,60.42,12300.0,50.464,50.5141,50.4473,50.4723,12300.0
2011-04-06 10:50:00,60.42,60.5,60.38,60.49,24700.0,50.4723,50.5391,50.4389,50.5308,24700.0
2011-04-06 10:55:00,60.49,60.52,60.45,60.49,20200.0,50.5308,50.5559,50.4974,50.5308,20200.0
2011-04-06 11:00:00,60.5,60.5,60.39,60.39,10200.0,50.5391,50.5391,50.4473,50.4473,10200.0
2011-04-06 11:05:00,60.38,60.46,60.34,60.41,10600.0,50.4389,50.5057,50.4055,50.464,10600.0
2011-04-06 11:10:00,60.39,60.46,60.29,60.37,23500.0,50.4473,50.5057,50.3637,50.4306,23500.0
2011-04-06 11:15:00,60.35,60.38,60.34,60.35,72500.0,50.4138,50.4389,50.4055,50.4138,72500.0
2011-04-06 11:20:00,60.35,60.38,60.28,60.35,16900.0,50.4138,50.4389,50.3554,50.4138,16900.0
2011-04-06 11:25:00,60.34,60.35,60.17,60.19,18400.0,50.4055,50.4138,50.2635,50.2802,18400.0
2011-04-06 11:30:00,60.19,60.21,60.12,60.16,16400.0,50.2802,50.2969,50.2217,50.2551,16400.0
2011-04-06 11:35:00,60.15,60.25,60.15,60.23,6100.0,50.2468,50.3303,50.2468,50.3136,6100.0
2011-04-06 11:40:00,60.27,60.35,60.26,60.28,8900.0,50.347,50.4138,50.3387,50.3554,8900.0
2011-04-06 11:45:00,60.29,60.36,60.29,60.35,8700.0,50.3637,50.4222,50.3637,50.4138,8700.0
2011-04-06 11:50:00,60.35,60.36,60.27,60.29,6300.0,50.4138,50.4222,50.347,50.3637,6300.0
2011-04-06 11:55:00,60.3,60.34,60.22,60.29,13500.0,50.3721,50.4055,50.3052,50.3637,13500.0
2011-04-06 12:00:00,60.27,60.36,60.23,60.28,12000.0,50.347,50.4222,50.3136,50.3554,12000.0
2011-04-06 12:05:00,60.29,60.36,60.27,60.34,12600.0,50.3637,50.4222,50.347,50.4055,12600.0
2011-04-06 12:10:00,60.35,60.39,60.33,60.38,10100.0,50.4138,50.4473,50.3971,50.4389,10100.0
2011-04-06 12:15:00,60.38,60.41,60.33,60.41,9700.0,50.4389,50.464,50.3971,50.464,9700.0
2011-04-06 12:20:00,60.42,60.49,60.42,60.49,4400.0,50.4723,50.5308,50.4723,50.5308,4400.0
2011-04-06 12:25:00,60.5,60.51,60.49,60.49,8300.0,50.5391,50.5475,50.5308,50.5308,8300.0
2011-04-06 12:30:00,60.5,60.52,60.48,60.5,14200.0,50.5391,50.5559,50.5224,50.5391,14200.0
2011-04-06 12:35:00,60.49,60.51,60.47,60.5,8600.0,50.5308,50.5475,50.5141,50.5391,8600.0
2011-04-06 12:40:00,60.51,60.53,60.49,60.52,8700.0,50.5475,50.5642,50.5308,50.5559,8700.0
2011-04-06 12:45:00,60.53,60.54,60.48,60.5,19600.0,50.5642,50.5726,50.5224,50.5391,19600.0
2011-04-06 12:50:00,60.5,60.5,60.48,60.5,16700.0,50.5391,50.5391,50.5224,50.5391,16700.0
2011-04-06 12:55:00,60.5,60.5,60.48,60.5,13600.0,50.5391,50.5391,50.5224,50.5391,13600.0
2011-04-06 13:00:00,60.5,60.5,60.49,60.5,8900.0,50.5391,50.5391,50.5308,50.5391,8900.0
2011-04-06 13:05:00,60.49,60.5,60.49,60.5,6300.0,50.5308,50.5391,50.5308,50.5391,6300.0
2011-04-06 13:10:00,60.49,60.5,60.46,60.47,19900.0,50.5308,50.5391,50.5057,50.5141,19900.0
2011-04-06 13:15:00,60.47,60.49,60.44,60.46,22500.0,50.5141,50.5308,50.489,50.5057,22500.0
2011-04-06 13:20:00,60.48,60.5,60.47,60.49,3600.0,50.5224,50.5391,50.5141,50.5308,3600.0
2011-04-06 13:25:00,60.5,60.5,60.49,60.5,6400.0,50.5391,50.5391,50.5308,50.5391,6400.0
2011-04-06 13:30:00,60.5,60.5,60.49,60.5,7700.0,50.5391,50.5391,50.5308,50.5391,7700.0
2011-04-06 13:35:00,60.5,60.51,60.48,60.5,11800.0,50.5391,50.5475,50.5224,50.5391,11800.0
2011-04-06 13:40:00,60.5,60.5,60.47,60.48,18500.0,50.5391,50.5391,50.5141,50.5224,18500.0
2011-04-06 13:45:00,60.48,60.48,60.35,60.35,31900.0,50.5224,50.5224,50.4138,50.4138,31900.0
2011-04-06 13:50:00,60.35,60.36,60.31,60.34,12500.0,50.4138,50.4222,50.3804,50.4055,12500.0
2011-04-06 13:55:00,60.33,60.39,60.33,60.39,10200.0,50.3971,50.4473,50.3971,50.4473,10200.0
2011-04-06 14:00:00,60.39,60.4,60.37,60.38,12700.0,50.4473,50.4556,50.4306,50.4389,12700.0
2011-04-06 14:05:00,60.38,60.39,60.37,60.38,15200.0,50.4389,50.4473,50.4306,50.4389,15200.0
2011-04-06 14:10:00,60.38,60.44,60.37,60.4,23100.0,50.4389,50.489,50.4306,50.4556,23100.0
2011-04-06 14:15:00,60.4,60.41,60.37,60.38,19800.0,50.4556,50.464,50.4306,50.4389,19800.0
2011-04-06 14:20:00,60.39,60.42,60.37,60.37,16400.0,50.4473,50.4723,50.4306,50.4306,16400.0
2011-04-06 14:25:00,60.38,60.42,60.38,60.39,19500.0,50.4389,50.4723,50.4389,50.4473,19500.0
2011-04-06 14:30:00,60.39,60.41,60.37,60.39,17000.0,50.4473,50.464,50.4306,50.4473,17000.0
2011-04-06 14:35:00,60.39,60.41,60.38,60.4,15500.0,50.4473,50.464,50.4389,50.4556,15500.0
2011-04-06 14:40:00,60.4,60.4,60.35,60.37,16900.0,50.4556,50.4556,50.4138,50.4306,16900.0
2011-04-06 14:45:00,60.37,60.44,60.36,60.4,18400.0,50.4306,50.489,50.4222,50.4556,18400.0
2011-04-06 14:50:00,60.39,60.41,60.37,60.37,20400.0,50.4473,50.464,50.4306,50.4306,20400.0
2011-04-06 14:55:00,60.37,60.4,60.36,60.4,18300.0,50.4306,50.4556,50.4222,50.4556,18300.0
2011-04-06 15:00:00,60.4,60.4,60.38,60.39,19700.0,50.4556,50.4556,50.4389,50.4473,19700.0
2011-04-06 15:05:00,60.4,60.41,60.34,60.35,56400.0,50.4556,50.464,50.4055,50.4138,56400.0
2011-04-06 15:10:00,60.34,60.39,60.34,60.34,35400.0,50.4055,50.4473,50.4055,50.4055,35400.0
2011-04-06 15:15:00,60.34,60.35,60.28,60.3,47900.0,50.4055,50.4138,50.3554,50.3721,47900.0
2011-04-06 15:20:00,60.3,60.31,60.24,60.26,31300.0,50.3721,50.3804,50.322,50.3387,31300.0
2011-04-06 15:25:00,60.26,60.3,60.25,60.25,28300.0,50.3387,50.3721,50.3303,50.3303,28300.0
2011-04-06 15:30:00,60.25,60.27,60.23,60.23,51400.0,50.3303,50.347,50.3136,50.3136,51400.0
2011-04-06 15:35:00,60.23,60.25,60.21,60.25,42200.0,50.3136,50.3303,50.2969,50.3303,42200.0
2011-04-06 15:40:00,60.25,60.32,60.24,60.3,44500.0,50.3303,50.3888,50.322,50.3721,44500.0
2011-04-06 15:45:00,60.3,60.32,60.27,60.31,80500.0,50.3721,50.3888,50.347,50.3804,80500.0
2011-04-06 15:50:00,60.3,60.32,60.29,60.29,39800.0,50.3721,50.3888,50.3637,50.3637,39800.0
2011-04-06 15:55:00,60.29,60.32,60.24,60.26,96800.0,50.3637,50.3888,50.322,50.3387,96800.0
2011-04-07 09:30:00,60.25,60.3,60.13,60.14,24500.0,50.3303,50.3721,50.2301,50.2384,24500.0
2011-04-07 09:35:00,60.14,60.23,60.1,60.12,22300.0,50.2384,50.3136,50.205,50.2217,22300.0
2011-04-07 09:40:00,60.13,60.34,60.13,60.33,19900.0,50.2301,50.4055,50.2301,50.3971,19900.0
2011-04-07 09:45:00,60.31,60.53,60.31,60.4,30600.0,50.3804,50.5642,50.3804,50.4556,30600.0
2011-04-07 09:50:00,60.41,60.52,60.32,60.47,20200.0,50.464,50.5559,50.3888,50.5141,20200.0
2011-04-07 09:55:00,60.48,60.53,60.41,60.45,14600.0,50.5224,50.5642,50.464,50.4974,14600.0
2011-04-07 10:00:00,60.47,60.52,60.44,60.48,23700.0,50.5141,50.5559,50.489,50.5224,23700.0
2011-04-07 10:05:00,60.47,60.51,60.46,60.46,22800.0,50.5141,50.5475,50.5057,50.5057,22800.0
2011-04-07 10:10:00,60.47,60.47,60.43,60.45,15300.0,50.5141,50.5141,50.4807,50.4974,15300.0
2011-04-07 10:15:00,60.45,60.49,60.4,60.42,26500.0,50.4974,50.5308,50.4556,50.4723,26500.0
2011-04-07 10:20:00,60.42,60.44,60.39,60.39,24100.0,50.4723,50.489,50.4473,50.4473,24100.0
2011-04-07 10:25:00,60.41,60.42,60.32,60.38,23500.0,50.464,50.4723,50.3888,50.4389,23500.0
2011-04-07 10:30:00,60.39,60.46,60.38,60.42,19000.0,50.4473,50.5057,50.4389,50.4723,19000.0
2011-04-07 10:35:00,60.41,60.46,60.2,60.36,22800.0,50.464,50.5057,50.2885,50.4222,22800.0
2011-04-07 10:40:00,60.38,60.38,60.05,60.05,22000.0,50.4389,50.4389,50.1632,50.1632,22000.0
2011-04-07 10:45:00,60.05,60.13,60.0,60.08,40300.0,50.1632,50.2301,50.1215,50.1883,40300.0
2011-04-07 10:50:00,60.07,60.15,60.07,60.15,20300.0,50.1799,50.2468,50.1799,50.2468,20300.0
2011-04-07 10:55:00,60.13,60.15,60.08,60.1,73600.0,50.2301,50.2468,50.1883,50.205,73600.0
2011-04-07 11:00:00,60.1,60.12,60.07,60.1,15900.0,50.205,50.2217,50.1799,50.205,15900.0
2011-04-07 11:05:00,60.1,60.12,60.06,60.09,19800.0,50.205,50.2217,50.1716,50.1967,19800.0
2011-04-07 11:10:00,60.07,60.11,60.04,60.07,19500.0,50.1799,50.2134,50.1549,50.1799,19500.0
2011-04-07 11:15:00,60.05,60.08,60.0,60.01,16000.0,50.1632,50.1883,50.1215,50.1298,16000.0
2011-04-07 11:20:00,60.01,60.05,60.0,60.02,15000.0,50.1298,50.1632,50.1215,50.1382,15000.0
2011-04-07 11:25:00,60.04,60.1,60.02,60.02,8700.0,50.1549,50.205,50.1382,50.1382,8700.0
2011-04-07 11:30:00,60.02,60.04,59.86,59.89,42500.0,50.1382,50.1549,50.0045,50.0296,42500.0
2011-04-07 11:35:00,59.89,59.98,59.84,59.93,17700.0,50.0296,50.1048,49.9878,50.063,17700.0
2011-04-07 11:40:00,59.93,59.96,59.88,59.95,13500.0,50.063,50.0881,50.0212,50.0797,13500.0
2011-04-07 11:45:00,59.97,60.0,59.95,59.96,26800.0,50.0964,50.1215,50.0797,50.0881,26800.0
2011-04-07 11:50:00,59.96,60.09,59.96,60.04,15700.0,50.0881,50.1967,50.0881,50.1549,15700.0
2011-04-07 11:55:00,60.02,60.15,59.97,60.14,12900.0,50.1382,50.2468,50.0964,50.2384,12900.0
2011-04-07 12:00:00,60.12,60.16,60.07,60.07,11700.0,50.2217,50.2551,50.1799,50.1799,11700.0
2011-04-07 12:05:00,60.08,60.11,60.01,60.1,11000.0,50.1883,50.2134,50.1298,50.205,11000.0
2011-04-07 12:10:00,60.1,60.11,60.04,60.1,9300.0,50.205,50.2134,50.1549,50.205,9300.0
2011-04-07 12:15:00,60.09,60.14,60.08,60.11,19000.0,50.1967,50.2384,50.1883,50.2134,19000.0
2011-04-07 12:20:00,60.11,60.13,60.06,60.08,31600.0,50.2134,50.2301,50.1716,50.1883,31600.0
2011-04-07 12:25:00,60.08,60.08,60.01,60.01,13500.0,50.1883,50.1883,50.1298,50.1298,13500.0
2011-04-07 12:30:00,60.01,60.07,60.01,60.05,5400.0,50.1298,50.1799,50.1298,50.1632,5400.0
2011-04-07 12:35:00,60.07,60.17,60.06,60.14,16700.0,50.1799,50.2635,50.1716,50.2384,16700.0
2011-04-07 12:40:00,60.17,60.18,60.05,60.05,17700.0,50.2635,50.2718,50.1632,50.1632,17700.0
2011-04-07 12:45:00,60.06,60.09,60.06,60.09,5300.0,50.1716,50.1967,50.1716,50.1967,5300.0
2011-04-07 12:50:00,60.09,60.11,60.04,60.08,22900.0,50.1967,50.2134,50.1549,50.1883,22900.0
2011-04-07 12:55:00,60.08,60.08,60.07,60.07,11800.0,50.1883,50.1883,50.1799,50.1799,11800.0
2011-04-07 13:00:00,60.08,60.08,60.05,60.06,14800.0,50.1883,50.1883,50.1632,50.1716,14800.0
2011-04-07 13:05:00,60.08,60.1,60.06,60.1,12400.0,50.1883,50.205,50.1716,50.205,12400.0
2011-04-07 13:10:00,60.11,60.12,60.04,60.06,15200.0,50.2134,50.2217,50.1549,50.1716,15200.0
2011-04-07 13:15:00,60.05,60.09,60.04,60.05,6000.0,50.1632,50.1967,50.1549,50.1632,6000.0
2011-04-07 13:20:00,60.05,60.06,60.04,60.04,4400.0,50.1632,50.1716,50.1549,50.1549,4400.0
2011-04-07 13:25:00,60.04,60.04,59.99,60.0,8900.0,50.1549,50.1549,50.1131,50.1215,8900.0
2011-04-07 13:30:00,59.99,60.06,59.95,60.05,16400.0,50.1131,50.1716,50.0797,50.1632,16400.0
2011-04-07 13:35:00,60.06,60.1,60.02,60.02,10200.0,50.1716,50.205,50.1382,50.1382,10200.0
2011-04-07 13:40:00,60.03,60.06,60.0,60.06,7300.0,50.1465,50.1716,50.1215,50.1716,7300.0
2011-04-07 13:45:00,60.05,60.06,59.99,60.0,23900.0,50.1632,50.1716,50.1131,50.1215,23900.0
2011-04-07 13:50:00,60.02,60.06,60.01,60.06,7400.0,50.1382,50.1716,50.1298,50.1716,7400.0
2011-04-07 13:55:00,60.06,60.11,60.0,60.03,10700.0,50.1716,50.2134,50.1215,50.1465,10700.0
2011-04-07 14:00:00,60.03,60.03,59.99,60.0,22200.0,50.1465,50.1465,50.1131,50.1215,22200.0
2011-04-07 14:05:00,60.0,60.03,59.97,59.98,13100.0,50.1215,50.1465,50.0964,50.1048,13100.0
2011-04-07 14:10:00,59.98,60.01,59.97,59.97,5600.0,50.1048,50.1298,50.0964,50.0964,5600.0
2011-04-07 14:15:00,59.97,60.0,59.94,59.99,6700.0,50.0964,50.1215,50.0713,50.1131,6700.0
2011-04-07 14:20:00,59.99,60.0,59.93,59.96,20300.0,50.1131,50.1215,50.063,50.0881,20300.0
2011-04-07 14:25:00,59.95,59.97,59.87,59.89,21600.0,50.0797,50.0964,50.0129,50.0296,21600.0
2011-04-07 14:30:00,59.87,59.96,59.86,59.94,9100.0,50.0129,50.0881,50.0045,50.0713,9100.0
2011-04-07 14:35:00,59.95,60.02,59.95,59.97,15900.0,50.0797,50.1382,50.0797,50.0964,15900.0
2011-04-07 14:40:00,59.97,59.97,59.86,59.9,31000.0,50.0964,50.0964,50.0045,50.0379,31000.0
2011-04-07 14:45:00,59.88,59.94,59.87,59.93,25400.0,50.0212,50.0713,50.0129,50.063,25400.0
2011-04-07 14:50:00,59.93,60.01,59.92,60.01,13200.0,50.063,50.1298,50.0546,50.1298,13200.0
2011-04-07 14:55:00,60.02,60.03,59.96,60.0,13400.0,50.1382,50.1465,50.0881,50.1215,13400.0
2011-04-07 15:00:00,60.01,60.01,59.99,60.0,15600.0,50.1298,50.1298,50.1131,50.1215,15600.0
2011-04-07 15:05:00,60.0,60.02,59.97,60.01,18000.0,50.1215,50.1382,50.0964,50.1298,18000.0
2011-04-07 15:10:00,60.01,60.01,59.96,59.97,26900.0,50.1298,50.1298,50.0881,50.0964,26900.0
2011-04-07 15:15:00,59.97,59.97,59.93,59.95,44200.0,50.0964,50.0964,50.063,50.0797,44200.0
2011-04-07 15:20:00,59.95,59.97,59.93,59.93,23300.0,50.0797,50.0964,50.063,50.063,23300.0
2011-04-07 15:25:00,59.93,59.95,59.86,59.9,27200.0,50.063,50.0797,50.0045,50.0379,27200.0
2011-04-07 15:30:00,59.9,59.9,59.83,59.86,103600.0,50.0379,50.0379,49.9795,50.0045,103600.0
2011-04-07 15:35:00,59.86,59.86,59.79,59.8,71200.0,50.0045,50.0045,49.946,49.9544,71200.0
2011-04-07 15:40:00,59.8,59.87,59.79,59.85,56000.0,49.9544,50.0129,49.946,49.9962,56000.0
2011-04-07 15:45:00,59.86,59.93,59.82,59.85,69000.0,50.0045,50.063,49.9711,49.9962,69000.0
2011-04-07 15:50:00,59.85,59.87,59.82,59.84,80400.0,49.9962,50.0129,49.9711,49.9878,80400.0
2011-04-07 15:55:00,59.83,59.85,59.79,59.83,123900.0,49.9795,49.9962,49.946,49.9795,123900.0
2011-04-08 09:30:00,60.07,60.28,59.95,60.28,34400.0,50.1799,50.3554,50.0797,50.3554,34400.0
2011-04-08 09:35:00,60.35,60.38,60.2,60.2,20200.0,50.4138,50.4389,50.2885,50.2885,20200.0
2011-04-08 09:40:00,60.16,60.25,60.14,60.22,7400.0,50.2551,50.3303,50.2384,50.3052,7400.0
2011-04-08 09:45:00,60.27,60.27,60.14,60.17,14700.0,50.347,50.347,50.2384,50.2635,14700.0
2011-04-08 09:50:00,60.18,60.18,60.05,60.18,13600.0,50.2718,50.2718,50.1632,50.2718,13600.0
2011-04-08 09:55:00,60.15,60.18,60.05,60.09,14800.0,50.2468,50.2718,50.1632,50.1967,14800.0
2011-04-08 10:00:00,60.08,60.15,60.01,60.1,15800.0,50.1883,50.2468,50.1298,50.205,15800.0
2011-04-08 10:05:00,60.07,60.2,60.01,60.15,60100.0,50.1799,50.2885,50.1298,50.2468,60100.0
2011-04-08 10:10:00,60.14,60.25,60.1,60.23,36900.0,50.2384,50.3303,50.205,50.3136,36900.0
2011-04-08 10:15:00,60.25,60.25,60.11,60.15,28700.0,50.3303,50.3303,50.2134,50.2468,28700.0
2011-04-08 10:20:00,60.14,60.16,60.02,60.12,18400.0,50.2384,50.2551,50.1382,50.2217,18400.0
2011-04-08 10:25:00,60.12,60.2,60.12,60.16,11600.0,50.2217,50.2885,50.2217,50.2551,11600.0
2011-04-08 10:30:00,60.15,60.21,60.14,60.19,318100.0,50.2468,50.2969,50.2384,50.2802,318100.0
2011-04-08 10:35:00,60.19,60.2,60.14,60.2,78300.0,50.2802,50.2885,50.2384,50.2885,78300.0
2011-04-08 10:40:00,60.2,60.21,60.17,60.18,34500.0,50.2885,50.2969,50.2635,50.2718,34500.0
2011-04-08 10:45:00,60.17,60.21,60.17,60.19,16600.0,50.2635,50.2969,50.2635,50.2802,16600.0
2011-04-08 10:50:00,60.19,60.2,60.14,60.14,9500.0,50.2802,50.2885,50.2384,50.2384,9500.0
2011-04-08 10:55:00,60.15,60.15,60.08,60.08,8400.0,50.2468,50.2468,50.1883,50.1883,8400.0
2011-04-08 11:00:00,60.09,60.1,60.0,60.06,24100.0,50.1967,50.205,50.1215,50.1716,24100.0
2011-04-08 11:05:00,60.06,60.08,60.05,60.08,19100.0,50.1716,50.1883,50.1632,50.1883,19100.0
2011-04-08 11:10:00,60.09,60.1,60.0,60.02,15000.0,50.1967,50.205,50.1215,50.1382,15000.0
2011-04-08 11:15:00,60.01,60.02,59.99,60.0,21300.0,50.1298,50.1382,50.1131,50.1215,21300.0
2011-04-08 11:20:00,59.99,60.01,59.97,59.98,6700.0,50.1131,50.1298,50.0964,50.1048,6700.0
2011-04-08 11:25:00,59.98,60.01,59.94,59.96,12700.0,50.1048,50.1298,50.0713,50.0881,12700.0
2011-04-08 11:30:00,59.96,59.97,59.9,59.95,11200.0,50.0881,50.0964,50.0379,50.0797,11200.0
2011-04-08 11:35:00,59.95,60.08,59.95,60.08,8600.0,50.0797,50.1883,50.0797,50.1883,8600.0
2011-04-08 11:40:00,60.08,60.08,60.0,60.0,11800.0,50.1883,50.1883,50.1215,50.1215,11800.0
2011-04-08 11:45:00,60.01,60.06,60.0,60.0,8800.0,50.1298,50.1716,50.1215,50.1215,8800.0
2011-04-08 11:50:00,59.99,60.07,59.99,60.06,5900.0,50.1131,50.1799,50.1131,50.1716,5900.0
2011-04-08 11:55:00,60.06,60.08,60.03,60.03,6800.0,50.1716,50.1883,50.1465,50.1465,6800.0
2011-04-08 12:00:00,60.03,60.05,60.02,60.04,6100.0,50.1465,50.1632,50.1382,50.1549,6100.0
2011-04-08 12:05:00,60.04,60.08,60.04,60.05,8900.0,50.1549,50.1883,50.1549,50.1632,8900.0
2011-04-08 12:10:00,60.06,60.08,60.06,60.07,6900.0,50.1716,50.1883,50.1716,50.1799,6900.0
2011-04-08 12:15:00,60.07,60.09,60.06,60.09,12200.0,50.1799,50.1967,50.1716,50.1967,12200.0
2011-04-08 12:20:00,60.09,60.09,59.95,59.95,17900.0,50.1967,50.1967,50.0797,50.0797,17900.0
2011-04-08 12:25:00,59.95,59.97,59.95,59.96,5700.0,50.0797,50.0964,50.0797,50.0881,5700.0
2011-04-08 12:30:00,59.95,60.02,59.93,59.99,10600.0,50.0797,50.1382,50.063,50.1131,10600.0
2011-04-08 12:35:00,60.0,60.0,59.92,59.93,4900.0,50.1215,50.1215,50.0546,50.063,4900.0
2011-04-08 12:40:00,59.93,59.93,59.83,59.84,11500.0,50.063,50.063,49.9795,49.9878,11500.0
2011-04-08 12:45:00,59.85,59.9,59.84,59.89,9700.0,49.9962,50.0379,49.9878,50.0296,9700.0
2011-04-08 12:50:00,59.88,59.91,59.86,59.89,8100.0,50.0212,50.0463,50.0045,50.0296,8100.0
2011-04-08 12:55:00,59.89,59.92,59.82,59.87,15900.0,50.0296,50.0546,49.9711,50.0129,15900.0
2011-04-08 13:00:00,59.87,59.91,59.85,59.87,16400.0,50.0129,50.0463,49.9962,50.0129,16400.0
2011-04-08 13:05:00,59.87,59.91,59.86,59.91,6800.0,50.0129,50.0463,50.0045,50.0463,6800.0
2011-04-08 13:10:00,59.91,59.94,59.89,59.9,8200.0,50.0463,50.0713,50.0296,50.0379,8200.0
2011-04-08 13:15:00,59.9,59.95,59.9,59.93,8500.0,50.0379,50.0797,50.0379,50.063,8500.0
2011-04-08 13:20:00,59.92,60.0,59.92,59.99,5500.0,50.0546,50.1215,50.0546,50.1131,5500.0
2011-04-08 13:25:00,59.99,60.0,59.98,60.0,6000.0,50.1131,50.1215,50.1048,50.1215,6000.0
2011-04-08 13:30:00,60.0,60.0,59.94,59.98,14600.0,50.1215,50.1215,50.0713,50.1048,14600.0
2011-04-08 13:35:00,59.98,60.01,59.98,59.99,11500.0,50.1048,50.1298,50.1048,50.1131,11500.0
2011-04-08 13:40:00,59.99,60.01,59.95,59.95,7600.0,50.1131,50.1298,50.0797,50.0797,7600.0
2011-04-08 13:45:00,59.95,59.98,59.95,59.95,10800.0,50.0797,50.1048,50.0797,50.0797,10800.0
2011-04-08 13:50:00,59.95,59.96,59.92,59.94,11600.0,50.0797,50.0881,50.0546,50.0713,11600.0
2011-04-08 13:55:00,59.94,59.95,59.93,59.95,10000.0,50.0713,50.0797,50.063,50.0797,10000.0
2011-04-08 14:00:00,59.95,59.95,59.93,59.94,19500.0,50.0797,50.0797,50.063,50.0713,19500.0
2011-04-08 14:05:00,59.94,59.95,59.94,59.95,6000.0,50.0713,50.0797,50.0713,50.0797,6000.0
2011-04-08 14:10:00,59.95,59.95,59.88,59.89,10300.0,50.0797,50.0797,50.0212,50.0296,10300.0
2011-04-08 14:15:00,59.88,59.88,59.77,59.79,24000.0,50.0212,50.0212,49.9293,49.946,24000.0
2011-04-08 14:20:00,59.79,59.8,59.75,59.76,12100.0,49.946,49.9544,49.9126,49.921,12100.0
2011-04-08 14:25:00,59.77,59.78,59.75,59.75,10200.0,49.9293,49.9377,49.9126,49.9126,10200.0
2011-04-08 14:30:00,59.75,59.75,59.69,59.7,30600.0,49.9126,49.9126,49.8625,49.8709,30600.0
2011-04-08 14:35:00,59.7,59.7,59.65,59.7,20700.0,49.8709,49.8709,49.8291,49.8709,20700.0
2011-04-08 14:40:00,59.7,59.7,59.64,59.64,10200.0,49.8709,49.8709,49.8207,49.8207,10200.0
2011-04-08 14:45:00,59.64,59.66,59.48,59.49,54300.0,49.8207,49.8374,49.6871,49.6954,54300.0
2011-04-08 14:50:00,59.51,59.55,59.46,59.5,31400.0,49.7121,49.7456,49.6704,49.7038,31400.0
2011-04-08 14:55:00,59.5,59.51,59.42,59.44,31600.0,49.7038,49.7121,49.637,49.6537,31600.0
2011-04-08 15:00:00,59.44,59.47,59.4,59.47,18900.0,49.6537,49.6787,49.6203,49.6787,18900.0
2011-04-08 15:05:00,59.46,59.5,59.41,59.49,38500.0,49.6704,49.7038,49.6286,49.6954,38500.0
2011-04-08 15:10:00,59.49,59.5,59.47,59.47,19600.0,49.6954,49.7038,49.6787,49.6787,19600.0
2011-04-08 15:15:00,59.47,59.5,59.45,59.48,18900.0,49.6787,49.7038,49.662,49.6871,18900.0
2011-04-08 15:20:00,59.49,59.54,59.49,59.52,18700.0,49.6954,49.7372,49.6954,49.7205,18700.0
2011-04-08 15:25:00,59.52,59.56,59.48,59.56,24700.0,49.7205,49.7539,49.6871,49.7539,24700.0
2011-04-08 15:30:00,59.55,59.65,59.55,59.64,20100.0,49.7456,49.8291,49.7456,49.8207,20100.0
2011-04-08 15:35:00,59.65,59.67,59.64,59.66,21700.0,49.8291,49.8458,49.8207,49.8374,21700.0
2011-04-08 15:40:00,59.65,59.66,59.59,59.61,38700.0,49.8291,49.8374,49.779,49.7957,38700.0
2011-04-08 15:45:00,59.62,59.72,59.62,59.67,38800.0,49.804,49.8876,49.804,49.8458,38800.0
2011-04-08 15:50:00,59.67,59.75,59.65,59.74,33100.0,49.8458,49.9126,49.8291,49.9043,33100.0
2011-04-08 15:55:00,59.74,59.75,59.64,59.69,101200.0,49.9043,49.9126,49.8207,49.8625,101200.0
2011-04-11 09:30:00,59.81,60.14,59.79,60.14,23300.0,49.9628,50.2384,49.946,50.2384,23300.0
2011-04-11 09:35:00,60.14,60.31,60.12,60.16,16500.0,50.2384,50.3804,50.2217,50.2551,16500.0
2011-04-11 09:40:00,60.18,60.26,60.13,60.15,9900.0,50.2718,50.3387,50.2301,50.2468,9900.0
2011-04-11 09:45:00,60.15,60.26,60.07,60.26,11100.0,50.2468,50.3387,50.1799,50.3387,11100.0
2011-04-11 09:50:00,60.23,60.31,60.22,60.29,45500.0,50.3136,50.3804,50.3052,50.3637,45500.0
2011-04-11 09:55:00,60.28,60.29,60.05,60.08,23200.0,50.3554,50.3637,50.1632,50.1883,23200.0
2011-04-11 10:00:00,60.06,60.12,60.02,60.06,14500.0,50.1716,50.2217,50.1382,50.1716,14500.0
2011-04-11 10:05:00,60.07,60.07,59.91,59.98,14600.0,50.1799,50.1799,50.0463,50.1048,14600.0
2011-04-11 10:10:00,59.99,60.12,59.86,60.12,43800.0,50.1131,50.2217,50.0045,50.2217,43800.0
2011-04-11 10:15:00,60.12,60.18,60.11,60.15,28400.0,50.2217,50.2718,50.2134,50.2468,28400.0
2011-04-11 10:20:00,60.11,60.16,60.11,60.13,20200.0,50.2134,50.2551,50.2134,50.2301,20200.0
2011-04-11 10:25:00,60.13,60.16,60.12,60.15,14500.0,50.2301,50.2551,50.2217,50.2468,14500.0
2011-04-11 10:30:00,60.14,60.15,59.99,60.02,19000.0,50.2384,50.2468,50.1131,50.1382,19000.0
2011-04-11 10:35:00,60.04,60.07,60.03,60.07,10700.0,50.1549,50.1799,50.1465,50.1799,10700.0
2011-04-11 10:40:00,60.07,60.15,60.05,60.15,13800.0,50.1799,50.2468,50.1632,50.2468,13800.0
2011-04-11 10:45:00,60.15,60.18,60.05,60.17,38500.0,50.2468,50.2718,50.1632,50.2635,38500.0
2011-04-11 10:50:00,60.17,60.19,60.12,60.12,28300.0,50.2635,50.2802,50.2217,50.2217,28300.0
2011-04-11 10:55:00,60.12,60.12,60.03,60.03,4900.0,50.2217,50.2217,50.1465,50.1465,4900.0
2011-04-11 11:00:00,60.03,60.05,60.0,60.03,8400.0,50.1465,50.1632,50.1215,50.1465,8400.0
2011-04-11 11:05:00,60.02,60.06,60.0,60.04,8600.0,50.1382,50.1716,50.1215,50.1549,8600.0
2011-04-11 11:10:00,60.03,60.05,59.89,60.0,38500.0,50.1465,50.1632,50.0296,50.1215,38500.0
2011-04-11 11:15:00,60.0,60.05,59.99,60.03,12600.0,50.1215,50.1632,50.1131,50.1465,12600.0
2011-04-11 11:20:00,60.02,60.03,59.98,59.98,12700.0,50.1382,50.1465,50.1048,50.1048,12700.0
2011-04-11 11:25:00,59.98,60.04,59.96,60.01,27700.0,50.1048,50.1549,50.0881,50.1298,27700.0
2011-04-11 11:30:00,60.0,60.03,59.98,60.02,12300.0,50.1215,50.1465,50.1048,50.1382,12300.0
2011-04-11 11:35:00,60.04,60.09,60.02,60.06,16000.0,50.1549,50.1967,50.1382,50.1716,16000.0
2011-04-11 11:40:00,60.06,60.12,60.06,60.11,8300.0,50.1716,50.2217,50.1716,50.2134,8300.0
2011-04-11 11:45:00,60.11,60.12,60.07,60.08,6700.0,50.2134,50.2217,50.1799,50.1883,6700.0
2011-04-11 11:50:00,60.08,60.15,60.08,60.15,16100.0,50.1883,50.2468,50.1883,50.2468,16100.0
2011-04-11 11:55:00,60.15,60.2,60.14,60.16,36800.0,50.2468,50.2885,50.2384,50.2551,36800.0
2011-04-11 12:00:00,60.15,60.16,60.12,60.12,13100.0,50.2468,50.2551,50.2217,50.2217,13100.0
2011-04-11 12:05:00,60.11,60.11,60.04,60.04,15900.0,50.2134,50.2134,50.1549,50.1549,15900.0
2011-04-11 12:10:00,60.05,60.08,60.04,60.07,7200.0,50.1632,50.1883,50.1549,50.1799,7200.0
2011-04-11 12:15:00,60.07,60.07,60.01,60.02,12400.0,50.1799,50.1799,50.1298,50.1382,12400.0
2011-04-11 12:20:00,60.02,60.04,60.01,60.03,21200.0,50.1382,50.1549,50.1298,50.1465,21200.0
2011-04-11 12:25:00,60.03,60.04,60.02,60.04,14500.0,50.1465,50.1549,50.1382,50.1549,14500.0
2011-04-11 12:30:00,60.04,60.04,60.0,60.01,16600.0,50.1549,50.1549,50.1215,50.1298,16600.0
2011-04-11 12:35:00,60.0,60.01,59.95,59.96,14300.0,50.1215,50.1298,50.0797,50.0881,14300.0
2011-04-11 12:40:00,59.97,59.99,59.93,59.98,14500.0,50.0964,50.1131,50.063,50.1048,14500.0
2011-04-11 12:45:00,60.0,60.0,59.97,59.97,9000.0,50.1215,50.1215,50.0964,50.0964,9000.0
2011-04-11 12:50:00,59.99,60.01,59.99,60.0,15700.0,50.1131,50.1298,50.1131,50.1215,15700.0
2011-04-11 12:55:00,60.0,60.04,59.98,60.02,28500.0,50.1215,50.1549,50.1048,50.1382,28500.0
2011-04-11 13:00:00,60.02,60.04,59.99,60.04,23100.0,50.1382,50.1549,50.1131,50.1549,23100.0
2011-04-11 13:05:00,60.04,60.05,60.02,60.03,7200.0,50.1549,50.1632,50.1382,50.1465,7200.0
2011-04-11 13:10:00,60.03,60.04,59.99,60.02,15700.0,50.1465,50.1549,50.1131,50.1382,15700.0
2011-04-11 13:15:00,60.02,60.03,59.98,60.02,10300.0,50.1382,50.1465,50.1048,50.1382,10300.0
2011-04-11 13:20:00,60.01,60.03,60.0,60.01,9600.0,50.1298,50.1465,50.1215,50.1298,9600.0
2011-04-11 13:25:00,60.02,60.04,59.98,60.0,10000.0,50.1382,50.1549,50.1048,50.1215,10000.0
2011-04-11 13:30:00,60.01,60.01,59.98,60.01,12500.0,50.1298,50.1298,50.1048,50.1298,12500.0
2011-04-11 13:35:00,60.0,60.01,59.99,60.01,7800.0,50.1215,50.1298,50.1131,50.1298,7800.0
2011-04-11 13:40:00,60.01,60.1,60.01,60.08,12200.0,50.1298,50.205,50.1298,50.1883,12200.0
2011-04-11 13:45:00,60.07,60.08,60.01,60.01,13100.0,50.1799,50.1883,50.1298,50.1298,13100.0
2011-04-11 13:50:00,60.02,60.07,59.99,60.06,20300.0,50.1382,50.1799,50.1131,50.1716,20300.0
2011-04-11 13:55:00,60.07,60.07,60.0,60.03,15600.0,50.1799,50.1799,50.1215,50.1465,15600.0
2011-04-11 14:00:00,60.04,60.06,60.01,60.03,16700.0,50.1549,50.1716,50.1298,50.1465,16700.0
2011-04-11 14:05:00,60.02,60.09,60.01,60.07,19000.0,50.1382,50.1967,50.1298,50.1799,19000.0
2011-04-11 14:10:00,60.08,60.09,60.07,60.07,8100.0,50.1883,50.1967,50.1799,50.1799,8100.0
2011-04-11 14:15:00,60.08,60.08,60.04,60.05,15700.0,50.1883,50.1883,50.1549,50.1632,15700.0
2011-04-11 14:20:00,60.04,60.07,60.02,60.06,17000.0,50.1549,50.1799,50.1382,50.1716,17000.0
2011-04-11 14:25:00,60.05,60.07,60.03,60.07,5500.0,50.1632,50.1799,50.1465,50.1799,5500.0
2011-04-11 14:30:00,60.07,60.08,60.02,60.03,11100.0,50.1799,50.1883,50.1382,50.1465,11100.0
2011-04-11 14:35:00,60.04,60.04,59.98,59.99,10800.0,50.1549,50.1549,50.1048,50.1131,10800.0
2011-04-11 14:40:00,59.99,60.01,59.98,60.0,9200.0,50.1131,50.1298,50.1048,50.1215,9200.0
2011-04-11 14:45:00,60.0,60.05,59.99,60.05,10500.0,50.1215,50.1632,50.1131,50.1632,10500.0
2011-04-11 14:50:00,60.04,60.08,60.03,60.03,8700.0,50.1549,50.1883,50.1465,50.1465,8700.0
2011-04-11 14:55:00,60.03,60.07,60.0,60.05,12200.0,50.1465,50.1799,50.1215,50.1632,12200.0
2011-04-11 15:00:00,60.05,60.06,59.97,59.98,14000.0,50.1632,50.1716,50.0964,50.1048,14000.0
2011-04-11 15:05:00,59.98,60.03,59.98,59.99,12300.0,50.1048,50.1465,50.1048,50.1131,12300.0
2011-04-11 15:10:00,59.99,59.99,59.93,59.96,11400.0,50.1131,50.1131,50.063,50.0881,11400.0
2011-04-11 15:15:00,59.96,60.0,59.93,59.98,14900.0,50.0881,50.1215,50.063,50.1048,14900.0
2011-04-11 15:20:00,59.98,60.03,59.97,60.01,27100.0,50.1048,50.1465,50.0964,50.1298,27100.0
2011-04-11 15:25:00,60.01,60.03,60.01,60.03,17800.0,50.1298,50.1465,50.1298,50.1465,17800.0
2011-04-11 15:30:00,60.03,60.09,60.03,60.07,29100.0,50.1465,50.1967,50.1465,50.1799,29100.0
2011-04-11 15:35:00,60.07,60.08,60.04,60.04,22200.0,50.1799,50.1883,50.1549,50.1549,22200.0
2011-04-11 15:40:00,60.05,60.07,60.01,60.02,44200.0,50.1632,50.1799,50.1298,50.1382,44200.0
2011-04-11 15:45:00,60.01,60.02,59.98,60.01,68700.0,50.1298,50.1382,50.1048,50.1298,68700.0
2011-04-11 15:50:00,60.01,60.01,59.94,59.94,34000.0,50.1298,50.1298,50.0713,50.0713,34000.0
2011-04-11 15:55:00,59.94,60.0,59.94,60.0,72000.0,50.0713,50.1215,50.0713,50.1215,72000.0
2011-04-12 09:30:00,59.43,59.55,59.19,59.22,61500.0,49.6453,49.7456,49.4448,49.4699,61500.0
2011-04-12 09:35:00,59.23,59.43,59.23,59.43,30500.0,49.4782,49.6453,49.4782,49.6453,30500.0
2011-04-12 09:40:00,59.4,59.4,59.2,59.26,26600.0,49.6203,49.6203,49.4532,49.5033,26600.0
2011-04-12 09:45:00,59.26,59.69,59.24,59.65,68400.0,49.5033,49.8625,49.4866,49.8291,68400.0
2011-04-12 09:50:00,59.66,59.71,59.53,59.62,20900.0,49.8374,49.8792,49.7289,49.804,20900.0
2011-04-12 09:55:00,59.64,59.67,59.55,59.63,18300.0,49.8207,49.8458,49.7456,49.8124,18300.0
2011-04-12 10:00:00,59.68,59.82,59.61,59.75,29000.0,49.8542,49.9711,49.7957,49.9126,29000.0
2011-04-12 10:05:00,59.77,59.9,59.75,59.86,54700.0,49.9293,50.0379,49.9126,50.0045,54700.0
2011-04-12 10:10:00,59.85,59.87,59.76,59.85,18100.0,49.9962,50.0129,49.921,49.9962,18100.0
2011-04-12 10:15:00,59.85,59.85,59.73,59.76,37100.0,49.9962,49.9962,49.8959,49.921,37100.0
2011-04-12 10:20:00,59.75,59.79,59.64,59.71,78700.0,49.9126,49.946,49.8207,49.8792,78700.0
2011-04-12 10:25:00,59.7,59.78,59.65,59.71,36900.0,49.8709,49.9377,49.8291,49.8792,36900.0
2011-04-12 10:30:00,59.7,59.72,59.68,59.7,4900.0,49.8709,49.8876,49.8542,49.8709,4900.0
2011-04-12 10:35:00,59.7,59.72,59.6,59.66,14800.0,49.8709,49.8876,49.7873,49.8374,14800.0
2011-04-12 10:40:00,59.65,59.75,59.65,59.65,17400.0,49.8291,49.9126,49.8291,49.8291,17400.0
2011-04-12 10:45:00,59.64,59.65,59.54,59.54,14800.0,49.8207,49.8291,49.7372,49.7372,14800.0
2011-04-12 10:50:00,59.56,59.68,59.54,59.56,16600.0,49.7539,49.8542,49.7372,49.7539,16600.0
2011-04-12 10:55:00,59.57,59.58,59.46,59.46,23800.0,49.7623,49.7706,49.6704,49.6704,23800.0
2011-04-12 11:00:00,59.48,59.53,59.4,59.41,33100.0,49.6871,49.7289,49.6203,49.6286,33100.0
2011-04-12 11:05:00,59.41,59.43,59.4,59.43,26000.0,49.6286,49.6453,49.6203,49.6453,26000.0
2011-04-12 11:10:00,59.42,59.45,59.4,59.41,22100.0,49.637,49.662,49.6203,49.6286,22100.0
2011-04-12 11:15:00,59.42,59.43,59.4,59.43,16600.0,49.637,49.6453,49.6203,49.6453,16600.0
2011-04-12 11:20:00,59.4,59.48,59.38,59.48,13200.0,49.6203,49.6871,49.6035,49.6871,13200.0
2011-04-12 11:25:00,59.48,59.53,59.45,59.52,20100.0,49.6871,49.7289,49.662,49.7205,20100.0
2011-04-12 11:30:00,59.52,59.66,59.52,59.66,29200.0,49.7205,49.8374,49.7205,49.8374,29200.0
2011-04-12 11:35:00,59.65,59.75,59.65,59.75,15100.0,49.8291,49.9126,49.8291,49.9126,15100.0
2011-04-12 11:40:00,59.76,59.8,59.75,59.8,20000.0,49.921,49.9544,49.9126,49.9544,20000.0
2011-04-12 11:45:00,59.81,59.92,59.81,59.9,24800.0,49.9628,50.0546,49.9628,50.0379,24800.0
2011-04-12 11:50:00,59.9,59.91,59.85,59.88,23500.0,50.0379,50.0463,49.9962,50.0212,23500.0
2011-04-12 11:55:00,59.87,59.87,59.79,59.8,13100.0,50.0129,50.0129,49.946,49.9544,13100.0
2011-04-12 12:00:00,59.8,59.86,59.8,59.86,5800.0,49.9544,50.0045,49.9544,50.0045,5800.0
2011-04-12 12:05:00,59.85,59.88,59.85,59.87,11500.0,49.9962,50.0212,49.9962,50.0129,11500.0
2011-04-12 12:10:00,59.85,59.86,59.79,59.81,10500.0,49.9962,50.0045,49.946,49.9628,10500.0
2011-04-12 12:15:00,59.81,59.88,59.81,59.88,13500.0,49.9628,50.0212,49.9628,50.0212,13500.0
2011-04-12 12:20:00,59.88,59.89,59.87,59.88,7000.0,50.0212,50.0296,50.0129,50.0212,7000.0
2011-04-12 12:25:00,59.88,59.9,59.87,59.89,9100.0,50.0212,50.0379,50.0129,50.0296,9100.0
2011-04-12 12:30:00,59.87,59.87,59.8,59.82,10500.0,50.0129,50.0129,49.9544,49.9711,10500.0
2011-04-12 12:35:00,59.82,59.83,59.8,59.83,11600.0,49.9711,49.9795,49.9544,49.9795,11600.0
2011-04-12 12:40:00,59.83,59.85,59.82,59.85,10600.0,49.9795,49.9962,49.9711,49.9962,10600.0
2011-04-12 12:45:00,59.84,59.85,59.8,59.81,9400.0,49.9878,49.9962,49.9544,49.9628,9400.0
2011-04-12 12:50:00,59.82,59.82,59.79,59.8,8700.0,49.9711,49.9711,49.946,49.9544,8700.0
2011-04-12 12:55:00,59.79,59.82,59.73,59.81,15000.0,49.946,49.9711,49.8959,49.9628,15000.0
2011-04-12 13:00:00,59.81,59.88,59.79,59.88,11800.0,49.9628,50.0212,49.946,50.0212,11800.0
2011-04-12 13:05:00,59.87,59.88,59.81,59.82,7700.0,50.0129,50.0212,49.9628,49.9711,7700.0
2011-04-12 13:10:00,59.81,59.82,59.7,59.7,22000.0,49.9628,49.9711,49.8709,49.8709,22000.0
2011-04-12 13:15:00,59.68,59.7,59.66,59.66,8800.0,49.8542,49.8709,49.8374,49.8374,8800.0
2011-04-12 13:20:00,59.66,59.7,59.61,59.63,23500.0,49.8374,49.8709,49.7957,49.8124,23500.0
2011-04-12 13:25:00,59.63,59.71,59.63,59.7,8500.0,49.8124,49.8792,49.8124,49.8709,8500.0
2011-04-12 13:30:00,59.69,59.7,59.61,59.62,16000.0,49.8625,49.8709,49.7957,49.804,16000.0
2011-04-12 13:35:00,59.61,59.62,59.54,59.55,44300.0,49.7957,49.804,49.7372,49.7456,44300.0
2011-04-12 13:40:00,59.54,59.54,59.4,59.41,50100.0,49.7372,49.7372,49.6203,49.6286,50100.0
2011-04-12 13:45:00,59.41,59.53,59.37,59.5,39100.0,49.6286,49.7289,49.5952,49.7038,39100.0
2011-04-12 13:50:00,59.51,59.64,59.49,59.6,14300.0,49.7121,49.8207,49.6954,49.7873,14300.0
2011-04-12 13:55:00,59.6,59.65,59.57,59.61,15900.0,49.7873,49.8291,49.7623,49.7957,15900.0
2011-04-12 14:00:00,59.65,59.65,59.58,59.58,13700.0,49.8291,49.8291,49.7706,49.7706,13700.0
2011-04-12 14:05:00,59.58,59.68,59.57,59.62,29300.0,49.7706,49.8542,49.7623,49.804,29300.0
2011-04-12 14:10:00,59.61,59.62,59.56,59.61,21400.0,49.7957,49.804,49.7539,49.7957,21400.0
2011-04-12 14:15:00,59.61,59.62,59.56,59.59,17200.0,49.7957,49.804,49.7539,49.779,17200.0
2011-04-12 14:20:00,59.58,59.6,59.57,59.57,12200.0,49.7706,49.7873,49.7623,49.7623,12200.0
2011-04-12 14:25:00,59.57,59.59,59.52,59.54,32400.0,49.7623,49.779,49.7205,49.7372,32400.0
2011-04-12 14:30:00,59.53,59.55,59.51,59.53,14300.0,49.7289,49.7456,49.7121,49.7289,14300.0
2011-04-12 14:35:00,59.53,59.54,59.48,59.48,24300.0,49.7289,49.7372,49.6871,49.6871,24300.0
2011-04-12 14:40:00,59.48,59.51,59.44,59.45,30300.0,49.6871,49.7121,49.6537,49.662,30300.0
2011-04-12 14:45:00,59.45,59.49,59.44,59.48,13000.0,49.662,49.6954,49.6537,49.6871,13000.0
2011-04-12 14:50:00,59.47,59.49,59.44,59.45,11900.0,49.6787,49.6954,49.6537,49.662,11900.0
2011-04-12 14:55:00,59.46,59.46,59.44,59.45,11900.0,49.6704,49.6704,49.6537,49.662,11900.0
2011-04-12 15:00:00,59.46,59.52,59.45,59.51,63800.0,49.6704,49.7205,49.662,49.7121,63800.0
2011-04-12 15:05:00,59.51,59.55,59.5,59.53,96100.0,49.7121,49.7456,49.7038,49.7289,96100.0
2011-04-12 15:10:00,59.52,59.64,59.5,59.64,68000.0,49.7205,49.8207,49.7038,49.8207,68000.0
2011-04-12 15:15:00,59.63,59.64,59.62,59.63,16600.0,49.8124,49.8207,49.804,49.8124,16600.0
2011-04-12 15:20:00,59.63,59.66,59.62,59.65,69400.0,49.8124,49.8374,49.804,49.8291,69400.0
2011-04-12 15:25:00,59.65,59.72,59.65,59.68,58700.0,49.8291,49.8876,49.8291,49.8542,58700.0
2011-04-12 15:30:00,59.69,59.7,59.63,59.64,26500.0,49.8625,49.8709,49.8124,49.8207,26500.0
2011-04-12 15:35:00,59.63,59.64,59.62,59.63,27300.0,49.8124,49.8207,49.804,49.8124,27300.0
2011-04-12 15:40:00,59.63,59.64,59.55,59.56,41700.0,49.8124,49.8207,49.7456,49.7539,41700.0
2011-04-12 15:45:00,59.57,59.57,59.52,59.56,44600.0,49.7623,49.7623,49.7205,49.7539,44600.0
2011-04-12 15:50:00,59.56,59.61,59.55,59.61,73600.0,49.7539,49.7957,49.7456,49.7957,73600.0
2011-04-12 15:55:00,59.6,59.73,59.6,59.7,183300.0,49.7873,49.8959,49.7873,49.8709,183300.0
2011-04-13 09:30:00,59.94,59.94,59.73,59.75,23700.0,50.0713,50.0713,49.8959,49.9126,23700.0
2011-04-13 09:35:00,59.71,60.0,59.7,59.94,16300.0,49.8792,50.1215,49.8709,50.0713,16300.0
2011-04-13 09:40:00,59.95,60.29,59.95,60.27,19000.0,50.0797,50.3637,50.0797,50.347,19000.0
2011-04-13 09:45:00,60.27,60.27,60.17,60.18,15100.0,50.347,50.347,50.2635,50.2718,15100.0
2011-04-13 09:50:00,60.16,60.2,59.94,59.96,20900.0,50.2551,50.2885,50.0713,50.0881,20900.0
2011-04-13 09:55:00,59.95,60.0,59.87,59.88,7600.0,50.0797,50.1215,50.0129,50.0212,7600.0
2011-04-13 10:00:00,59.9,59.96,59.78,59.91,20600.0,50.0379,50.0881,49.9377,50.0463,20600.0
2011-04-13 10:05:00,59.89,59.91,59.75,59.76,6500.0,50.0296,50.0463,49.9126,49.921,6500.0
2011-04-13 10:10:00,59.75,59.76,59.66,59.66,13600.0,49.9126,49.921,49.8374,49.8374,13600.0
2011-04-13 10:15:00,59.66,59.7,59.51,59.51,24800.0,49.8374,49.8709,49.7121,49.7121,24800.0
2011-04-13 10:20:00,59.52,59.67,59.52,59.65,14700.0,49.7205,49.8458,49.7205,49.8291,14700.0
2011-04-13 10:25:00,59.66,59.77,59.65,59.76,15900.0,49.8374,49.9293,49.8291,49.921,15900.0
2011-04-13 10:30:00,59.76,59.87,59.72,59.83,14200.0,49.921,50.0129,49.8876,49.9795,14200.0
2011-04-13 10:35:00,59.85,59.85,59.81,59.85,5800.0,49.9962,49.9962,49.9628,49.9962,5800.0
2011-04-13 10:40:00,59.85,59.86,59.82,59.85,13600.0,49.9962,50.0045,49.9711,49.9962,13600.0
2011-04-13 10:45:00,59.86,59.91,59.82,59.82,9300.0,50.0045,50.0463,49.9711,49.9711,9300.0
2011-04-13 10:50:00,59.83,59.85,59.73,59.81,18600.0,49.9795,49.9962,49.8959,49.9628,18600.0
2011-04-13 10:55:00,59.83,59.83,59.74,59.77,5600.0,49.9795,49.9795,49.9043,49.9293,5600.0
2011-04-13 11:00:00,59.78,59.8,59.69,59.75,16700.0,49.9377,49.9544,49.8625,49.9126,16700.0
2011-04-13 11:05:00,59.74,59.74,59.68,59.68,6100.0,49.9043,49.9043,49.8542,49.8542,6100.0
2011-04-13 11:10:00,59.67,59.72,59.63,59.72,12800.0,49.8458,49.8876,49.8124,49.8876,12800.0
2011-04-13 11:15:00,59.7,59.72,59.63,59.67,13300.0,49.8709,49.8876,49.8124,49.8458,13300.0
2011-04-13 11:20:00,59.67,59.67,59.64,59.65,8300.0,49.8458,49.8458,49.8207,49.8291,8300.0
2011-04-13 11:25:00,59.65,59.66,59.6,59.65,10100.0,49.8291,49.8374,49.7873,49.8291,10100.0
2011-04-13 11:30:00,59.63,59.7,59.62,59.68,5700.0,49.8124,49.8709,49.804,49.8542,5700.0
2011-04-13 11:35:00,59.67,59.67,59.56,59.56,6200.0,49.8458,49.8458,49.7539,49.7539,6200.0
2011-04-13 11:40:00,59.54,59.65,59.54,59.65,9000.0,49.7372,49.8291,49.7372,49.8291,9000.0
2011-04-13 11:45:00,59.64,59.73,59.64,59.73,5500.0,49.8207,49.8959,49.8207,49.8959,5500.0
2011-04-13 11:50:00,59.73,59.75,59.72,59.75,4400.0,49.8959,49.9126,49.8876,49.9126,4400.0
2011-04-13 11:55:00,59.75,59.75,59.65,59.65,9500.0,49.9126,49.9126,49.8291,49.8291,9500.0
2011-04-13 12:00:00,59.64,59.71,59.58,59.7,25400.0,49.8207,49.8792,49.7706,49.8709,25400.0
2011-04-13 12:05:00,59.69,59.69,59.66,59.69,4400.0,49.8625,49.8625,49.8374,49.8625,4400.0
2011-04-13 12:10:00,59.7,59.74,59.67,59.69,5800.0,49.8709,49.9043,49.8458,49.8625,5800.0
2011-04-13 12:15:00,59.68,59.75,59.68,59.73,3300.0,49.8542,49.9126,49.8542,49.8959,3300.0
2011-04-13 12:20:00,59.72,59.74,59.71,59.73,5300.0,49.8876,49.9043,49.8792,49.8959,5300.0
2011-04-13 12:25:00,59.73,59.8,59.72,59.8,6200.0,49.8959,49.9544,49.8876,49.9544,6200.0
2011-04-13 12:30:00,59.8,59.8,59.73,59.77,4500.0,49.9544,49.9544,49.8959,49.9293,4500.0
2011-04-13 12:35:00,59.77,59.77,59.71,59.71,8200.0,49.9293,49.9293,49.8792,49.8792,8200.0
2011-04-13 12:40:00,59.72,59.72,59.67,59.67,7700.0,49.8876,49.8876,49.8458,49.8458,7700.0
2011-04-13 12:45:00,59.65,59.7,59.64,59.7,11200.0,49.8291,49.8709,49.8207,49.8709,11200.0
2011-04-13 12:50:00,59.71,59.74,59.71,59.72,6600.0,49.8792,49.9043,49.8792,49.8876,6600.0
2011-04-13 12:55:00,59.72,59.75,59.68,59.75,3200.0,49.8876,49.9126,49.8542,49.9126,3200.0
2011-04-13 13:00:00,59.74,59.84,59.68,59.81,14600.0,49.9043,49.9878,49.8542,49.9628,14600.0
2011-04-13 13:05:00,59.79,59.8,59.74,59.75,12100.0,49.946,49.9544,49.9043,49.9126,12100.0
2011-04-13 13:10:00,59.75,59.76,59.7,59.7,9700.0,49.9126,49.921,49.8709,49.8709,9700.0
2011-04-13 13:15:00,59.71,59.79,59.69,59.76,5600.0,49.8792,49.946,49.8625,49.921,5600.0
2011-04-13 13:20:00,59.76,59.77,59.75,59.77,1800.0,49.921,49.9293,49.9126,49.9293,1800.0
2011-04-13 13:25:00,59.77,59.77,59.7,59.7,7600.0,49.9293,49.9293,49.8709,49.8709,7600.0
2011-04-13 13:30:00,59.7,59.72,59.7,59.72,4500.0,49.8709,49.8876,49.8709,49.8876,4500.0
2011-04-13 13:35:00,59.72,59.72,59.67,59.67,18300.0,49.8876,49.8876,49.8458,49.8458,18300.0
2011-04-13 13:40:00,59.68,59.7,59.67,59.69,6500.0,49.8542,49.8709,49.8458,49.8625,6500.0
2011-04-13 13:45:00,59.69,59.7,59.67,59.67,3300.0,49.8625,49.8709,49.8458,49.8458,3300.0
2011-04-13 13:50:00,59.67,59.67,59.64,59.64,4700.0,49.8458,49.8458,49.8207,49.8207,4700.0
2011-04-13 13:55:00,59.65,59.65,59.6,59.64,4700.0,49.8291,49.8291,49.7873,49.8207,4700.0
2011-04-13 14:00:00,59.63,59.75,59.63,59.7,10300.0,49.8124,49.9126,49.8124,49.8709,10300.0
2011-04-13 14:05:00,59.71,59.76,59.71,59.76,3500.0,49.8792,49.921,49.8792,49.921,3500.0
2011-04-13 14:10:00,59.76,59.79,59.71,59.74,15500.0,49.921,49.946,49.8792,49.9043,15500.0
2011-04-13 14:15:00,59.74,59.76,59.69,59.7,62700.0,49.9043,49.921,49.8625,49.8709,62700.0
2011-04-13 14:20:00,59.69,59.7,59.67,59.7,21400.0,49.8625,49.8709,49.8458,49.8709,21400.0
2011-04-13 14:25:00,59.7,59.79,59.7,59.78,22400.0,49.8709,49.946,49.8709,49.9377,22400.0
2011-04-13 14:30:00,59.76,59.77,59.73,59.74,6400.0,49.921,49.9293,49.8959,49.9043,6400.0
2011-04-13 14:35:00,59.74,59.8,59.73,59.74,12300.0,49.9043,49.9544,49.8959,49.9043,12300.0
2011-04-13 14:40:00,59.75,59.83,59.75,59.83,8300.0,49.9126,49.9795,49.9126,49.9795,8300.0
2011-04-13 14:45:00,59.85,59.89,59.83,59.85,25500.0,49.9962,50.0296,49.9795,49.9962,25500.0
2011-04-13 14:50:00,59.84,59.91,59.84,59.89,49900.0,49.9878,50.0463,49.9878,50.0296,49900.0
2011-04-13 14:55:00,59.88,59.94,59.88,59.91,14900.0,50.0212,50.0713,50.0212,50.0463,14900.0
2011-04-13 15:00:00,59.91,59.96,59.91,59.94,11300.0,50.0463,50.0881,50.0463,50.0713,11300.0
2011-04-13 15:05:00,59.95,59.98,59.93,59.97,33300.0,50.0797,50.1048,50.063,50.0964,33300.0
2011-04-13 15:10:00,59.97,60.01,59.97,60.0,12600.0,50.0964,50.1298,50.0964,50.1215,12600.0
2011-04-13 15:15:00,59.98,60.0,59.93,59.98,26600.0,50.1048,50.1215,50.063,50.1048,26600.0
2011-04-13 15:20:00,60.0,60.0,59.89,59.94,100200.0,50.1215,50.1215,50.0296,50.0713,100200.0
2011-04-13 15:25:00,59.93,59.94,59.87,59.91,18800.0,50.063,50.0713,50.0129,50.0463,18800.0
2011-04-13 15:30:00,59.9,59.9,59.8,59.81,17600.0,50.0379,50.0379,49.9544,49.9628,17600.0
2011-04-13 15:35:00,59.8,59.82,59.76,59.78,34400.0,49.9544,49.9711,49.921,49.9377,34400.0
2011-04-13 15:40:00,59.77,59.85,59.77,59.82,30400.0,49.9293,49.9962,49.9293,49.9711,30400.0
2011-04-13 15:45:00,59.82,59.83,59.76,59.76,73700.0,49.9711,49.9795,49.921,49.921,73700.0
2011-04-13 15:50:00,59.76,59.8,59.72,59.8,58600.0,49.921,49.9544,49.8876,49.9544,58600.0
2011-04-13 15:55:00,59.8,59.9,59.77,59.83,192400.0,49.9544,50.0379,49.9293,49.9795,192400.0
2011-04-14 09:30:00,59.51,59.62,59.41,59.55,26700.0,49.7121,49.804,49.6286,49.7456,26700.0
2011-04-14 09:35:00,59.54,59.66,59.5,59.62,7200.0,49.7372,49.8374,49.7038,49.804,7200.0
2011-04-14 09:40:00,59.65,59.68,59.52,59.52,12100.0,49.8291,49.8542,49.7205,49.7205,12100.0
2011-04-14 09:45:00,59.48,59.61,59.45,59.49,23900.0,49.6871,49.7957,49.662,49.6954,23900.0
2011-04-14 09:50:00,59.49,59.63,59.46,59.58,19500.0,49.6954,49.8124,49.6704,49.7706,19500.0
2011-04-14 09:55:00,59.58,59.75,59.57,59.72,13300.0,49.7706,49.9126,49.7623,49.8876,13300.0
2011-04-14 10:00:00,59.73,59.75,59.66,59.73,22300.0,49.8959,49.9126,49.8374,49.8959,22300.0
2011-04-14 10:05:00,59.73,59.75,59.7,59.73,17800.0,49.8959,49.9126,49.8709,49.8959,17800.0
2011-04-14 10:10:00,59.75,59.81,59.73,59.73,16200.0,49.9126,49.9628,49.8959,49.8959,16200.0
2011-04-14 10:15:00,59.73,59.89,59.73,59.85,15700.0,49.8959,50.0296,49.8959,49.9962,15700.0
2011-04-14 10:20:00,59.87,59.9,59.85,59.86,9500.0,50.0129,50.0379,49.9962,50.0045,9500.0
2011-04-14 10:25:00,59.86,59.96,59.84,59.94,9700.0,50.0045,50.0881,49.9878,50.0713,9700.0
2011-04-14 10:30:00,59.96,60.0,59.93,59.98,8400.0,50.0881,50.1215,50.063,50.1048,8400.0
2011-04-14 10:35:00,59.98,60.0,59.96,59.96,6800.0,50.1048,50.1215,50.0881,50.0881,6800.0
2011-04-14 10:40:00,59.96,59.97,59.91,59.96,10400.0,50.0881,50.0964,50.0463,50.0881,10400.0
2011-04-14 10:45:00,59.96,59.96,59.93,59.96,5600.0,50.0881,50.0881,50.063,50.0881,5600.0
2011-04-14 10:50:00,59.96,59.96,59.87,59.89,12400.0,50.0881,50.0881,50.0129,50.0296,12400.0
2011-04-14 10:55:00,59.86,59.91,59.82,59.82,42600.0,50.0045,50.0463,49.9711,49.9711,42600.0
2011-04-14 11:00:00,59.82,59.88,59.8,59.85,9400.0,49.9711,50.0212,49.9544,49.9962,9400.0
2011-04-14 11:05:00,59.86,59.88,59.79,59.84,17300.0,50.0045,50.0212,49.946,49.9878,17300.0
2011-04-14 11:10:00,59.84,59.84,59.77,59.78,10200.0,49.9878,49.9878,49.9293,49.9377,10200.0
2011-04-14 11:15:00,59.78,59.79,59.71,59.76,24200.0,49.9377,49.946,49.8792,49.921,24200.0
2011-04-14 11:20:00,59.75,59.79,59.75,59.77,3600.0,49.9126,49.946,49.9126,49.9293,3600.0
2011-04-14 11:25:00,59.78,59.85,59.77,59.85,7900.0,49.9377,49.9962,49.9293,49.9962,7900.0
2011-04-14 11:30:00,59.84,59.87,59.83,59.83,7800.0,49.9878,50.0129,49.9795,49.9795,7800.0
2011-04-14 11:35:00,59.82,59.86,59.81,59.86,11700.0,49.9711,50.0045,49.9628,50.0045,11700.0
2011-04-14 11:40:00,59.85,59.86,59.77,59.8,13500.0,49.9962,50.0045,49.9293,49.9544,13500.0
2011-04-14 11:45:00,59.81,59.82,59.77,59.77,21500.0,49.9628,49.9711,49.9293,49.9293,21500.0
2011-04-14 11:50:00,59.76,59.81,59.76,59.8,22700.0,49.921,49.9628,49.921,49.9544,22700.0
2011-04-14 11:55:00,59.81,59.86,59.81,59.86,10100.0,49.9628,50.0045,49.9628,50.0045,10100.0
2011-04-14 12:00:00,59.86,59.87,59.83,59.86,16200.0,50.0045,50.0129,49.9795,50.0045,16200.0
2011-04-14 12:05:00,59.86,59.87,59.84,59.86,6200.0,50.0045,50.0129,49.9878,50.0045,6200.0
2011-04-14 12:10:00,59.87,59.96,59.85,59.96,12900.0,50.0129,50.0881,49.9962,50.0881,12900.0
2011-04-14 12:15:00,59.95,59.98,59.94,59.95,6600.0,50.0797,50.1048,50.0713,50.0797,6600.0
2011-04-14 12:20:00,59.96,60.0,59.92,59.93,24500.0,50.0881,50.1215,50.0546,50.063,24500.0
2011-04-14 12:25:00,59.93,59.93,59.89,59.89,15600.0,50.063,50.063,50.0296,50.0296,15600.0
2011-04-14 12:30:00,59.9,59.92,59.86,59.91,23900.0,50.0379,50.0546,50.0045,50.0463,23900.0
2011-04-14 12:35:00,59.91,59.93,59.89,59.91,10800.0,50.0463,50.063,50.0296,50.0463,10800.0
2011-04-14 12:40:00,59.92,59.92,59.89,59.92,10100.0,50.0546,50.0546,50.0296,50.0546,10100.0
2011-04-14 12:45:00,59.9,59.92,59.87,59.87,11100.0,50.0379,50.0546,50.0129,50.0129,11100.0
2011-04-14 12:50:00,59.88,59.9,59.86,59.88,8700.0,50.0212,50.0379,50.0045,50.0212,8700.0
2011-04-14 12:55:00,59.89,59.94,59.88,59.89,9500.0,50.0296,50.0713,50.0212,50.0296,9500.0
2011-04-14 13:00:00,59.89,59.89,59.85,59.87,16500.0,50.0296,50.0296,49.9962,50.0129,16500.0
2011-04-14 13:05:00,59.87,59.88,59.8,59.84,8900.0,50.0129,50.0212,49.9544,49.9878,8900.0
2011-04-14 13:10:00,59.84,59.88,59.84,59.84,8700.0,49.9878,50.0212,49.9878,49.9878,8700.0
2011-04-14 13:15:00,59.84,59.86,59.82,59.86,6200.0,49.9878,50.0045,49.9711,50.0045,6200.0
2011-04-14 13:20:00,59.86,59.88,59.83,59.85,11200.0,50.0045,50.0212,49.9795,49.9962,11200.0
2011-04-14 13:25:00,59.86,59.9,59.85,59.89,8000.0,50.0045,50.0379,49.9962,50.0296,8000.0
2011-04-14 13:30:00,59.9,59.9,59.85,59.86,15700.0,50.0379,50.0379,49.9962,50.0045,15700.0
2011-04-14 13:35:00,59.86,59.87,59.85,59.86,16100.0,50.0045,50.0129,49.9962,50.0045,16100.0
2011-04-14 13:40:00,59.86,59.86,59.82,59.86,11900.0,50.0045,50.0045,49.9711,50.0045,11900.0
2011-04-14 13:45:00,59.86,59.88,59.86,59.88,11800.0,50.0045,50.0212,50.0045,50.0212,11800.0
2011-04-14 13:50:00,59.88,59.9,59.83,59.83,12400.0,50.0212,50.0379,49.9795,49.9795,12400.0
2011-04-14 13:55:00,59.82,59.88,59.82,59.88,7900.0,49.9711,50.0212,49.9711,50.0212,7900.0
2011-04-14 14:00:00,59.88,59.91,59.85,59.87,12400.0,50.0212,50.0463,49.9962,50.0129,12400.0
2011-04-14 14:05:00,59.87,59.89,59.84,59.86,19600.0,50.0129,50.0296,49.9878,50.0045,19600.0
2011-04-14 14:10:00,59.86,59.87,59.83,59.86,8000.0,50.0045,50.0129,49.9795,50.0045,8000.0
2011-04-14 14:15:00,59.86,59.88,59.85,59.87,13500.0,50.0045,50.0212,49.9962,50.0129,13500.0
2011-04-14 14:20:00,59.88,59.89,59.84,59.84,14600.0,50.0212,50.0296,49.9878,49.9878,14600.0
2011-04-14 14:25:00,59.85,59.85,59.79,59.82,25000.0,49.9962,49.9962,49.946,49.9711,25000.0
2011-04-14 14:30:00,59.83,59.87,59.8,59.85,11500.0,49.9795,50.0129,49.9544,49.9962,11500.0
2011-04-14 14:35:00,59.85,59.92,59.85,59.92,11000.0,49.9962,50.0546,49.9962,50.0546,11000.0
2011-04-14 14:40:00,59.92,59.93,59.84,59.84,26100.0,50.0546,50.063,49.9878,49.9878,26100.0
2011-04-14 14:45:00,59.83,59.88,59.81,59.87,9600.0,49.9795,50.0212,49.9628,50.0129,9600.0
2011-04-14 14:50:00,59.88,59.88,59.84,59.86,12400.0,50.0212,50.0212,49.9878,50.0045,12400.0
2011-04-14 14:55:00,59.87,59.91,59.85,59.87,9800.0,50.0129,50.0463,49.9962,50.0129,9800.0
2011-04-14 15:00:00,59.87,59.93,59.84,59.91,27400.0,50.0129,50.063,49.9878,50.0463,27400.0
2011-04-14 15:05:00,59.91,59.92,59.86,59.86,19900.0,50.0463,50.0546,50.0045,50.0045,19900.0
2011-04-14 15:10:00,59.87,59.92,59.84,59.89,19500.0,50.0129,50.0546,49.9878,50.0296,19500.0
2011-04-14 15:15:00,59.89,59.95,59.87,59.94,16300.0,50.0296,50.0797,50.0129,50.0713,16300.0
2011-04-14 15:20:00,59.95,60.03,59.93,60.03,15400.0,50.0797,50.1465,50.063,50.1465,15400.0
2011-04-14 15:25:00,60.03,60.08,60.02,60.06,16500.0,50.1465,50.1883,50.1382,50.1716,16500.0
2011-04-14 15:30:00,60.05,60.06,59.95,59.95,46500.0,50.1632,50.1716,50.0797,50.0797,46500.0
2011-04-14 15:35:00,59.96,60.0,59.93,59.99,33600.0,50.0881,50.1215,50.063,50.1131,33600.0
2011-04-14 15:40:00,59.98,59.99,59.87,59.87,31600.0,50.1048,50.1131,50.0129,50.0129,31600.0
2011-04-14 15:45:00,59.87,59.93,59.85,59.89,38600.0,50.0129,50.063,49.9962,50.0296,38600.0
2011-04-14 15:50:00,59.89,59.9,59.86,59.88,70400.0,50.0296,50.0379,50.0045,50.0212,70400.0
2011-04-14 15:55:00,59.88,59.91,59.87,59.91,58100.0,50.0212,50.0463,50.0129,50.0463,58100.0
2011-04-15 09:30:00,60.09,60.25,60.0,60.15,199100.0,50.1967,50.3303,50.1215,50.2468,199100.0
2011-04-15 09:35:00,60.14,60.24,60.13,60.2,22700.0,50.2384,50.322,50.2301,50.2885,22700.0
2011-04-15 09:40:00,60.22,60.3,60.2,60.24,13200.0,50.3052,50.3721,50.2885,50.322,13200.0
2011-04-15 09:45:00,60.24,60.24,60.13,60.14,19600.0,50.322,50.322,50.2301,50.2384,19600.0
2011-04-15 09:50:00,60.13,60.18,60.09,60.1,16900.0,50.2301,50.2718,50.1967,50.205,16900.0
2011-04-15 09:55:00,60.12,60.34,60.12,60.31,25800.0,50.2217,50.4055,50.2217,50.3804,25800.0
2011-04-15 10:00:00,60.33,60.45,60.32,60.34,27900.0,50.3971,50.4974,50.3888,50.4055,27900.0
2011-04-15 10:05:00,60.35,60.51,60.33,60.47,16700.0,50.4138,50.5475,50.3971,50.5141,16700.0
2011-04-15 10:10:00,60.47,60.48,60.41,60.47,22700.0,50.5141,50.5224,50.464,50.5141,22700.0
2011-04-15 10:15:00,60.47,60.53,60.43,60.44,14500.0,50.5141,50.5642,50.4807,50.489,14500.0
2011-04-15 10:20:00,60.44,60.49,60.43,60.49,18400.0,50.489,50.5308,50.4807,50.5308,18400.0
2011-04-15 10:25:00,60.48,60.56,60.48,60.54,35800.0,50.5224,50.5893,50.5224,50.5726,35800.0
2011-04-15 10:30:00,60.54,60.55,60.4,60.44,27300.0,50.5726,50.5809,50.4556,50.489,27300.0
2011-04-15 10:35:00,60.43,60.43,60.37,60.38,26100.0,50.4807,50.4807,50.4306,50.4389,26100.0
2011-04-15 10:40:00,60.38,60.47,60.38,60.45,21300.0,50.4389,50.5141,50.4389,50.4974,21300.0
2011-04-15 10:45:00,60.44,60.55,60.41,60.54,44400.0,50.489,50.5809,50.464,50.5726,44400.0
2011-04-15 10:50:00,60.53,60.59,60.53,60.58,28100.0,50.5642,50.6143,50.5642,50.606,28100.0
2011-04-15 10:55:00,60.59,60.75,60.58,60.72,59600.0,50.6143,50.748,50.606,50.7229,59600.0
2011-04-15 11:00:00,60.72,60.73,60.68,60.71,29100.0,50.7229,50.7313,50.6895,50.7146,29100.0
2011-04-15 11:05:00,60.71,60.71,60.59,60.63,52400.0,50.7146,50.7146,50.6143,50.6477,52400.0
2011-04-15 11:10:00,60.64,60.69,60.56,60.61,33800.0,50.6561,50.6979,50.5893,50.631,33800.0
2011-04-15 11:15:00,60.61,60.67,60.57,60.66,31400.0,50.631,50.6812,50.5976,50.6728,31400.0
2011-04-15 11:20:00,60.66,60.69,60.62,60.62,35300.0,50.6728,50.6979,50.6394,50.6394,35300.0
2011-04-15 11:25:00,60.62,60.75,60.57,60.73,31400.0,50.6394,50.748,50.5976,50.7313,31400.0
2011-04-15 11:30:00,60.74,60.78,60.69,60.7,36700.0,50.7396,50.773,50.6979,50.7062,36700.0
2011-04-15 11:35:00,60.69,60.77,60.67,60.77,29700.0,50.6979,50.7647,50.6812,50.7647,29700.0
2011-04-15 11:40:00,60.77,60.8,60.74,60.74,20200.0,50.7647,50.7898,50.7396,50.7396,20200.0
2011-04-15 11:45:00,60.75,60.77,60.75,60.77,11200.0,50.748,50.7647,50.748,50.7647,11200.0
2011-04-15 11:50:00,60.76,60.76,60.68,60.7,12900.0,50.7563,50.7563,50.6895,50.7062,12900.0
2011-04-15 11:55:00,60.71,60.77,60.71,60.75,11700.0,50.7146,50.7647,50.7146,50.748,11700.0
2011-04-15 12:00:00,60.75,60.78,60.73,60.78,13300.0,50.748,50.773,50.7313,50.773,13300.0
2011-04-15 12:05:00,60.77,60.82,60.74,60.8,15300.0,50.7647,50.8065,50.7396,50.7898,15300.0
2011-04-15 12:10:00,60.79,60.88,60.79,60.88,10300.0,50.7814,50.8566,50.7814,50.8566,10300.0
2011-04-15 12:15:00,60.87,60.89,60.81,60.83,23200.0,50.8482,50.8649,50.7981,50.8148,23200.0
2011-04-15 12:20:00,60.83,60.98,60.81,60.98,38300.0,50.8148,50.9401,50.7981,50.9401,38300.0
2011-04-15 12:25:00,60.98,61.03,60.89,60.9,49500.0,50.9401,50.9819,50.8649,50.8733,49500.0
2011-04-15 12:30:00,60.89,60.9,60.79,60.79,12900.0,50.8649,50.8733,50.7814,50.7814,12900.0
2011-04-15 12:35:00,60.8,60.81,60.76,60.77,16100.0,50.7898,50.7981,50.7563,50.7647,16100.0
2011-04-15 12:40:00,60.77,60.78,60.73,60.73,9600.0,50.7647,50.773,50.7313,50.7313,9600.0
2011-04-15 12:45:00,60.74,60.79,60.74,60.75,10000.0,50.7396,50.7814,50.7396,50.748,10000.0
2011-04-15 12:50:00,60.77,60.83,60.73,60.83,19000.0,50.7647,50.8148,50.7313,50.8148,19000.0
2011-04-15 12:55:00,60.83,60.86,60.82,60.85,8600.0,50.8148,50.8399,50.8065,50.8315,8600.0
2011-04-15 13:00:00,60.85,60.88,60.85,60.86,19700.0,50.8315,50.8566,50.8315,50.8399,19700.0
2011-04-15 13:05:00,60.87,60.87,60.7,60.72,64500.0,50.8482,50.8482,50.7062,50.7229,64500.0
2011-04-15 13:10:00,60.72,60.81,60.72,60.78,18600.0,50.7229,50.7981,50.7229,50.773,18600.0
2011-04-15 13:15:00,60.77,60.78,60.75,60.75,4700.0,50.7647,50.773,50.748,50.748,4700.0
2011-04-15 13:20:00,60.75,60.8,60.75,60.78,10900.0,50.748,50.7898,50.748,50.773,10900.0
2011-04-15 13:25:00,60.78,60.79,60.76,60.78,11200.0,50.773,50.7814,50.7563,50.773,11200.0
2011-04-15 13:30:00,60.79,60.79,60.74,60.75,29800.0,50.7814,50.7814,50.7396,50.748,29800.0
2011-04-15 13:35:00,60.75,60.77,60.74,60.76,15300.0,50.748,50.7647,50.7396,50.7563,15300.0
2011-04-15 13:40:00,60.77,60.77,60.74,60.75,10800.0,50.7647,50.7647,50.7396,50.748,10800.0
2011-04-15 13:45:00,60.75,60.85,60.74,60.84,13600.0,50.748,50.8315,50.7396,50.8232,13600.0
2011-04-15 13:50:00,60.85,60.85,60.76,60.78,10400.0,50.8315,50.8315,50.7563,50.773,10400.0
2011-04-15 13:55:00,60.79,60.83,60.79,60.82,8300.0,50.7814,50.8148,50.7814,50.8065,8300.0
2011-04-15 14:00:00,60.82,60.86,60.78,60.79,19300.0,50.8065,50.8399,50.773,50.7814,19300.0
2011-04-15 14:05:00,60.8,60.87,60.79,60.87,13800.0,50.7898,50.8482,50.7814,50.8482,13800.0
2011-04-15 14:10:00,60.87,60.91,60.86,60.87,14400.0,50.8482,50.8816,50.8399,50.8482,14400.0
2011-04-15 14:15:00,60.88,60.91,60.86,60.9,39800.0,50.8566,50.8816,50.8399,50.8733,39800.0
2011-04-15 14:20:00,60.9,60.92,60.86,60.88,48600.0,50.8733,50.89,50.8399,50.8566,48600.0
2011-04-15 14:25:00,60.87,60.9,60.87,60.9,15200.0,50.8482,50.8733,50.8482,50.8733,15200.0
2011-04-15 14:30:00,60.89,60.91,60.86,60.87,25500.0,50.8649,50.8816,50.8399,50.8482,25500.0
2011-04-15 14:35:00,60.87,60.9,60.87,60.89,6400.0,50.8482,50.8733,50.8482,50.8649,6400.0
2011-04-15 14:40:00,60.88,60.92,60.87,60.88,30500.0,50.8566,50.89,50.8482,50.8566,30500.0
2011-04-15 14:45:00,60.87,60.88,60.85,60.85,72300.0,50.8482,50.8566,50.8315,50.8315,72300.0
2011-04-15 14:50:00,60.84,60.86,60.82,60.85,12100.0,50.8232,50.8399,50.8065,50.8315,12100.0
2011-04-15 14:55:00,60.85,60.86,60.79,60.84,11500.0,50.8315,50.8399,50.7814,50.8232,11500.0
2011-04-15 15:00:00,60.82,60.86,60.81,60.81,13700.0,50.8065,50.8399,50.7981,50.7981,13700.0
2011-04-15 15:05:00,60.81,60.86,60.81,60.85,28900.0,50.7981,50.8399,50.7981,50.8315,28900.0
2011-04-15 15:10:00,60.85,60.86,60.76,60.78,65800.0,50.8315,50.8399,50.7563,50.773,65800.0
2011-04-15 15:15:00,60.78,60.78,60.7,60.73,16700.0,50.773,50.773,50.7062,50.7313,16700.0
2011-04-15 15:20:00,60.72,60.72,60.69,60.71,31100.0,50.7229,50.7229,50.6979,50.7146,31100.0
2011-04-15 15:25:00,60.72,60.74,60.69,60.72,19200.0,50.7229,50.7396,50.6979,50.7229,19200.0
2011-04-15 15:30:00,60.72,60.74,60.69,60.71,35900.0,50.7229,50.7396,50.6979,50.7146,35900.0
2011-04-15 15:35:00,60.71,60.72,60.68,60.69,18200.0,50.7146,50.7229,50.6895,50.6979,18200.0
2011-04-15 15:40:00,60.7,60.74,60.64,60.66,60900.0,50.7062,50.7396,50.6561,50.6728,60900.0
2011-04-15 15:45:00,60.66,60.72,60.63,60.72,73700.0,50.6728,50.7229,50.6477,50.7229,73700.0
2011-04-15 15:50:00,60.72,60.79,60.71,60.76,77400.0,50.7229,50.7814,50.7146,50.7563,77400.0
2011-04-15 15:55:00,60.77,60.77,60.68,60.71,175100.0,50.7647,50.7647,50.6895,50.7146,175100.0
2011-04-18 09:30:00,60.0,60.0,59.8,59.81,36600.0,50.1215,50.1215,49.9544,49.9628,36600.0
2011-04-18 09:35:00,59.79,60.14,59.68,60.11,30500.0,49.946,50.2384,49.8542,50.2134,30500.0
2011-04-18 09:40:00,60.08,60.16,59.98,60.02,30500.0,50.1883,50.2551,50.1048,50.1382,30500.0
2011-04-18 09:45:00,59.97,60.22,59.95,60.2,39700.0,50.0964,50.3052,50.0797,50.2885,39700.0
2011-04-18 09:50:00,60.2,60.25,60.15,60.19,27500.0,50.2885,50.3303,50.2468,50.2802,27500.0
2011-04-18 09:55:00,60.19,60.19,60.0,60.01,19600.0,50.2802,50.2802,50.1215,50.1298,19600.0
2011-04-18 10:00:00,60.01,60.06,59.99,60.06,24800.0,50.1298,50.1716,50.1131,50.1716,24800.0
2011-04-18 10:05:00,60.06,60.1,59.91,60.1,32900.0,50.1716,50.205,50.0463,50.205,32900.0
2011-04-18 10:10:00,60.08,60.21,60.0,60.11,21900.0,50.1883,50.2969,50.1215,50.2134,21900.0
2011-04-18 10:15:00,60.08,60.21,60.05,60.21,18200.0,50.1883,50.2969,50.1632,50.2969,18200.0
2011-04-18 10:20:00,60.2,60.25,60.04,60.1,23600.0,50.2885,50.3303,50.1549,50.205,23600.0
2011-04-18 10:25:00,60.12,60.18,60.0,60.09,52200.0,50.2217,50.2718,50.1215,50.1967,52200.0
2011-04-18 10:30:00,60.08,60.25,60.05,60.24,37400.0,50.1883,50.3303,50.1632,50.322,37400.0
2011-04-18 10:35:00,60.25,60.25,60.16,60.17,14700.0,50.3303,50.3303,50.2551,50.2635,14700.0
2011-04-18 10:40:00,60.15,60.15,60.0,60.02,4000.0,50.2468,50.2468,50.1215,50.1382,4000.0
2011-04-18 10:45:00,60.0,60.03,59.99,60.01,15000.0,50.1215,50.1465,50.1131,50.1298,15000.0
2011-04-18 10:50:00,60.0,60.01,59.97,59.98,13200.0,50.1215,50.1298,50.0964,50.1048,13200.0
2011-04-18 10:55:00,59.99,59.99,59.92,59.92,13800.0,50.1131,50.1131,50.0546,50.0546,13800.0
2011-04-18 11:00:00,59.92,59.95,59.8,59.8,15300.0,50.0546,50.0797,49.9544,49.9544,15300.0
2011-04-18 11:05:00,59.78,59.78,59.66,59.74,28500.0,49.9377,49.9377,49.8374,49.9043,28500.0
2011-04-18 11:10:00,59.73,59.82,59.7,59.8,15400.0,49.8959,49.9711,49.8709,49.9544,15400.0
2011-04-18 11:15:00,59.82,59.84,59.73,59.74,14200.0,49.9711,49.9878,49.8959,49.9043,14200.0
2011-04-18 11:20:00,59.74,59.76,59.72,59.75,8800.0,49.9043,49.921,49.8876,49.9126,8800.0
2011-04-18 11:25:00,59.76,59.89,59.75,59.87,15000.0,49.921,50.0296,49.9126,50.0129,15000.0
2011-04-18 11:30:00,59.87,59.88,59.79,59.84,10000.0,50.0129,50.0212,49.946,49.9878,10000.0
2011-04-18 11:35:00,59.83,59.88,59.82,59.84,8000.0,49.9795,50.0212,49.9711,49.9878,8000.0
2011-04-18 11:40:00,59.84,59.86,59.8,59.86,8700.0,49.9878,50.0045,49.9544,50.0045,8700.0
2011-04-18 11:45:00,59.86,59.89,59.85,59.89,10500.0,50.0045,50.0296,49.9962,50.0296,10500.0
2011-04-18 11:50:00,59.89,59.92,59.86,59.9,7100.0,50.0296,50.0546,50.0045,50.0379,7100.0
2011-04-18 11:55:00,59.9,59.94,59.86,59.88,17400.0,50.0379,50.0713,50.0045,50.0212,17400.0
2011-04-18 12:00:00,59.88,59.92,59.85,59.91,9700.0,50.0212,50.0546,49.9962,50.0463,9700.0
2011-04-18 12:05:00,59.92,60.0,59.91,59.98,17300.0,50.0546,50.1215,50.0463,50.1048,17300.0
2011-04-18 12:10:00,59.97,59.99,59.94,59.96,23200.0,50.0964,50.1131,50.0713,50.0881,23200.0
2011-04-18 12:15:00,59.96,59.98,59.93,59.98,13700.0,50.0881,50.1048,50.063,50.1048,13700.0
2011-04-18 12:20:00,59.97,59.98,59.92,59.92,18700.0,50.0964,50.1048,50.0546,50.0546,18700.0
2011-04-18 12:25:00,59.91,59.93,59.85,59.89,18800.0,50.0463,50.063,49.9962,50.0296,18800.0
2011-04-18 12:30:00,59.88,59.92,59.87,59.89,9600.0,50.0212,50.0546,50.0129,50.0296,9600.0
2011-04-18 12:35:00,59.89,59.9,59.86,59.9,8300.0,50.0296,50.0379,50.0045,50.0379,8300.0
2011-04-18 12:40:00,59.89,59.89,59.86,59.86,4600.0,50.0296,50.0296,50.0045,50.0045,4600.0
2011-04-18 12:45:00,59.86,59.86,59.78,59.81,10400.0,50.0045,50.0045,49.9377,49.9628,10400.0
2011-04-18 12:50:00,59.79,59.79,59.76,59.78,6600.0,49.946,49.946,49.921,49.9377,6600.0
2011-04-18 12:55:00,59.78,59.8,59.73,59.73,9000.0,49.9377,49.9544,49.8959,49.8959,9000.0
2011-04-18 13:00:00,59.74,59.76,59.7,59.76,19500.0,49.9043,49.921,49.8709,49.921,19500.0
2011-04-18 13:05:00,59.75,59.78,59.73,59.76,9700.0,49.9126,49.9377,49.8959,49.921,9700.0
2011-04-18 13:10:00,59.75,59.78,59.74,59.77,4300.0,49.9126,49.9377,49.9043,49.9293,4300.0
2011-04-18 13:15:00,59.78,59.79,59.73,59.79,5900.0,49.9377,49.946,49.8959,49.946,5900.0
2011-04-18 13:20:00,59.79,59.85,59.79,59.83,13300.0,49.946,49.9962,49.946,49.9795,13300.0
2011-04-18 13:25:00,59.84,59.84,59.75,59.75,6400.0,49.9878,49.9878,49.9126,49.9126,6400.0
2011-04-18 13:30:00,59.75,59.83,59.73,59.8,14700.0,49.9126,49.9795,49.8959,49.9544,14700.0
2011-04-18 13:35:00,59.79,59.8,59.78,59.79,5500.0,49.946,49.9544,49.9377,49.946,5500.0
2011-04-18 13:40:00,59.79,59.82,59.76,59.82,6300.0,49.946,49.9711,49.921,49.9711,6300.0
2011-04-18 13:45:00,59.82,59.91,59.82,59.87,16200.0,49.9711,50.0463,49.9711,50.0129,16200.0
2011-04-18 13:50:00,59.87,59.94,59.84,59.93,12000.0,50.0129,50.0713,49.9878,50.063,12000.0
2011-04-18 13:55:00,59.94,59.95,59.93,59.94,21100.0,50.0713,50.0797,50.063,50.0713,21100.0
2011-04-18 14:00:00,59.93,59.93,59.85,59.86,20900.0,50.063,50.063,49.9962,50.0045,20900.0
2011-04-18 14:05:00,59.87,59.95,59.87,59.95,10900.0,50.0129,50.0797,50.0129,50.0797,10900.0
2011-04-18 14:10:00,59.95,59.96,59.9,59.95,9400.0,50.0797,50.0881,50.0379,50.0797,9400.0
2011-04-18 14:15:00,59.96,59.96,59.9,59.92,8700.0,50.0881,50.0881,50.0379,50.0546,8700.0
2011-04-18 14:20:00,59.91,59.93,59.9,59.9,11900.0,50.0463,50.063,50.0379,50.0379,11900.0
2011-04-18 14:25:00,59.9,59.91,59.81,59.81,10500.0,50.0379,50.0463,49.9628,49.9628,10500.0
2011-04-18 14:30:00,59.8,59.86,59.78,59.84,55800.0,49.9544,50.0045,49.9377,49.9878,55800.0
2011-04-18 14:35:00,59.84,59.9,59.81,59.85,27700.0,49.9878,50.0379,49.9628,49.9962,27700.0
2011-04-18 14:40:00,59.85,59.85,59.78,59.79,30800.0,49.9962,49.9962,49.9377,49.946,30800.0
2011-04-18 14:45:00,59.79,59.89,59.79,59.87,61200.0,49.946,50.0296,49.946,50.0129,61200.0
2011-04-18 14:50:00,59.89,59.9,59.85,59.87,22400.0,50.0296,50.0379,49.9962,50.0129,22400.0
2011-04-18 14:55:00,59.86,59.88,59.85,59.85,47900.0,50.0045,50.0212,49.9962,49.9962,47900.0
2011-04-18 15:00:00,59.85,59.87,59.84,59.85,29400.0,49.9962,50.0129,49.9878,49.9962,29400.0
2011-04-18 15:05:00,59.85,59.86,59.8,59.85,39300.0,49.9962,50.0045,49.9544,49.9962,39300.0
2011-04-18 15:10:00,59.85,59.87,59.83,59.85,33600.0,49.9962,50.0129,49.9795,49.9962,33600.0
2011-04-18 15:15:00,59.85,59.97,59.84,59.92,27000.0,49.9962,50.0964,49.9878,50.0546,27000.0
2011-04-18 15:20:00,59.93,59.95,59.87,59.88,22100.0,50.063,50.0797,50.0129,50.0212,22100.0
2011-04-18 15:25:00,59.89,59.93,59.88,59.92,20800.0,50.0296,50.063,50.0212,50.0546,20800.0
2011-04-18 15:30:00,59.92,59.96,59.91,59.91,23700.0,50.0546,50.0881,50.0463,50.0463,23700.0
2011-04-18 15:35:00,59.91,59.92,59.87,59.92,79800.0,50.0463,50.0546,50.0129,50.0546,79800.0
2011-04-18 15:40:00,59.92,59.95,59.87,59.88,77500.0,50.0546,50.0797,50.0129,50.0212,77500.0
2011-04-18 15:45:00,59.88,59.94,59.88,59.9,45000.0,50.0212,50.0713,50.0212,50.0379,45000.0
2011-04-18 15:50:00,59.91,59.93,59.87,59.9,55900.0,50.0463,50.063,50.0129,50.0379,55900.0
2011-04-18 15:55:00,59.9,60.01,59.89,60.01,107100.0,50.0379,50.1298,50.0296,50.1298,107100.0
2011-04-19 09:30:00,60.12,60.45,60.12,60.21,64800.0,50.2217,50.4974,50.2217,50.2969,64800.0
2011-04-19 09:35:00,60.22,60.35,60.2,60.32,70500.0,50.3052,50.4138,50.2885,50.3888,70500.0
2011-04-19 09:40:00,60.31,60.45,60.29,60.31,53600.0,50.3804,50.4974,50.3637,50.3804,53600.0
2011-04-19 09:45:00,60.32,60.37,60.27,60.27,55900.0,50.3888,50.4306,50.347,50.347,55900.0
2011-04-19 09:50:00,60.25,60.26,60.16,60.22,22400.0,50.3303,50.3387,50.2551,50.3052,22400.0
2011-04-19 09:55:00,60.2,60.3,60.2,60.27,32700.0,50.2885,50.3721,50.2885,50.347,32700.0
2011-04-19 10:00:00,60.29,60.33,60.26,60.3,122800.0,50.3637,50.3971,50.3387,50.3721,122800.0
2011-04-19 10:05:00,60.3,60.34,60.2,60.33,53700.0,50.3721,50.4055,50.2885,50.3971,53700.0
2011-04-19 10:10:00,60.32,60.33,60.18,60.19,26200.0,50.3888,50.3971,50.2718,50.2802,26200.0
2011-04-19 10:15:00,60.18,60.32,60.17,60.31,19700.0,50.2718,50.3888,50.2635,50.3804,19700.0
2011-04-19 10:20:00,60.31,60.35,60.27,60.32,68800.0,50.3804,50.4138,50.347,50.3888,68800.0
2011-04-19 10:25:00,60.31,60.43,60.3,60.4,46000.0,50.3804,50.4807,50.3721,50.4556,46000.0
2011-04-19 10:30:00,60.41,60.5,60.39,60.5,33300.0,50.464,50.5391,50.4473,50.5391,33300.0
2011-04-19 10:35:00,60.5,60.55,60.48,60.54,39800.0,50.5391,50.5809,50.5224,50.5726,39800.0
2011-04-19 10:40:00,60.54,60.67,60.53,60.67,29700.0,50.5726,50.6812,50.5642,50.6812,29700.0
2011-04-19 10:45:00,60.67,60.76,60.62,60.63,41700.0,50.6812,50.7563,50.6394,50.6477,41700.0
2011-04-19 10:50:00,60.64,60.88,60.64,60.78,69500.0,50.6561,50.8566,50.6561,50.773,69500.0
2011-04-19 10:55:00,60.78,60.8,60.71,60.76,52000.0,50.773,50.7898,50.7146,50.7563,52000.0
2011-04-19 11:00:00,60.76,60.76,60.64,60.65,61300.0,50.7563,50.7563,50.6561,50.6645,61300.0
2011-04-19 11:05:00,60.65,60.71,60.61,60.66,30000.0,50.6645,50.7146,50.631,50.6728,30000.0
2011-04-19 11:10:00,60.67,60.72,60.62,60.64,34200.0,50.6812,50.7229,50.6394,50.6561,34200.0
2011-04-19 11:15:00,60.64,60.73,60.58,60.67,41000.0,50.6561,50.7313,50.606,50.6812,41000.0
2011-04-19 11:20:00,60.68,60.7,60.64,60.67,19200.0,50.6895,50.7062,50.6561,50.6812,19200.0
2011-04-19 11:25:00,60.67,60.72,60.64,60.65,40000.0,50.6812,50.7229,50.6561,50.6645,40000.0
2011-04-19 11:30:00,60.65,60.72,60.6,60.7,108200.0,50.6645,50.7229,50.6227,50.7062,108200.0
2011-04-19 11:35:00,60.7,60.71,60.64,60.69,12300.0,50.7062,50.7146,50.6561,50.6979,12300.0
2011-04-19 11:40:00,60.7,60.72,60.68,60.71,45400.0,50.7062,50.7229,50.6895,50.7146,45400.0
2011-04-19 11:45:00,60.71,60.71,60.68,60.7,33500.0,50.7146,50.7146,50.6895,50.7062,33500.0
2011-04-19 11:50:00,60.7,60.72,60.69,60.69,14400.0,50.7062,50.7229,50.6979,50.6979,14400.0
2011-04-19 11:55:00,60.7,60.78,60.69,60.77,56600.0,50.7062,50.773,50.6979,50.7647,56600.0
2011-04-19 12:00:00,60.77,60.78,60.73,60.75,37200.0,50.7647,50.773,50.7313,50.748,37200.0
2011-04-19 12:05:00,60.75,60.86,60.74,60.84,33800.0,50.748,50.8399,50.7396,50.8232,33800.0
2011-04-19 12:10:00,60.83,60.93,60.83,60.91,32500.0,50.8148,50.8984,50.8148,50.8816,32500.0
2011-04-19 12:15:00,60.9,60.92,60.89,60.92,46100.0,50.8733,50.89,50.8649,50.89,46100.0
2011-04-19 12:20:00,60.91,60.92,60.87,60.91,16300.0,50.8816,50.89,50.8482,50.8816,16300.0
2011-04-19 12:25:00,60.9,61.0,60.9,60.99,21100.0,50.8733,50.9568,50.8733,50.9485,21100.0
2011-04-19 12:30:00,60.99,61.02,60.98,61.0,66200.0,50.9485,50.9735,50.9401,50.9568,66200.0
2011-04-19 12:35:00,61.0,61.03,60.98,60.99,21600.0,50.9568,50.9819,50.9401,50.9485,21600.0
2011-04-19 12:40:00,60.98,61.02,60.98,61.0,13000.0,50.9401,50.9735,50.9401,50.9568,13000.0
2011-04-19 12:45:00,60.99,61.01,60.98,60.99,22300.0,50.9485,50.9652,50.9401,50.9485,22300.0
2011-04-19 12:50:00,60.99,61.04,60.98,61.0,53700.0,50.9485,50.9902,50.9401,50.9568,53700.0
2011-04-19 12:55:00,61.0,61.04,60.98,61.02,32400.0,50.9568,50.9902,50.9401,50.9735,32400.0
2011-04-19 13:00:00,61.03,61.03,60.95,61.01,27300.0,50.9819,50.9819,50.9151,50.9652,27300.0
2011-04-19 13:05:00,61.0,61.02,60.95,60.97,39800.0,50.9568,50.9735,50.9151,50.9318,39800.0
2011-04-19 13:10:00,60.98,61.03,60.97,61.0,14800.0,50.9401,50.9819,50.9318,50.9568,14800.0
2011-04-19 13:15:00,61.0,61.03,60.98,61.0,9500.0,50.9568,50.9819,50.9401,50.9568,9500.0
2011-04-19 13:20:00,61.0,61.04,60.97,61.04,29300.0,50.9568,50.9902,50.9318,50.9902,29300.0
2011-04-19 13:25:00,61.04,61.2,61.04,61.19,35100.0,50.9902,51.1239,50.9902,51.1155,35100.0
2011-04-19 13:30:00,61.2,61.35,61.2,61.26,92900.0,51.1239,51.2492,51.1239,51.174,92900.0
2011-04-19 13:35:00,61.26,61.4,61.26,61.37,62800.0,51.174,51.291,51.174,51.2659,62800.0
2011-04-19 13:40:00,61.37,61.48,61.37,61.37,117400.0,51.2659,51.3578,51.2659,51.2659,117400.0
2011-04-19 13:45:00,61.37,61.43,61.21,61.33,105700.0,51.2659,51.316,51.1323,51.2325,105700.0
2011-04-19 13:50:00,61.34,61.34,61.26,61.27,31800.0,51.2409,51.2409,51.174,51.1824,31800.0
2011-04-19 13:55:00,61.27,61.31,61.27,61.28,47700.0,51.1824,51.2158,51.1824,51.1907,47700.0
2011-04-19 14:00:00,61.28,61.35,61.23,61.34,48900.0,51.1907,51.2492,51.149,51.2409,48900.0
2011-04-19 14:05:00,61.33,61.34,61.27,61.3,122400.0,51.2325,51.2409,51.1824,51.2074,122400.0
2011-04-19 14:10:00,61.3,61.31,61.27,61.29,59300.0,51.2074,51.2158,51.1824,51.1991,59300.0
2011-04-19 14:15:00,61.28,61.32,61.26,61.28,85500.0,51.1907,51.2241,51.174,51.1907,85500.0
2011-04-19 14:20:00,61.27,61.33,61.27,61.32,24300.0,51.1824,51.2325,51.1824,51.2241,24300.0
2011-04-19 14:25:00,61.31,61.33,61.28,61.29,98100.0,51.2158,51.2325,51.1907,51.1991,98100.0
2011-04-19 14:30:00,61.29,61.3,61.24,61.25,45000.0,51.1991,51.2074,51.1573,51.1657,45000.0
2011-04-19 14:35:00,61.25,61.3,61.24,61.26,45900.0,51.1657,51.2074,51.1573,51.174,45900.0
2011-04-19 14:40:00,61.26,61.32,61.26,61.29,24400.0,51.174,51.2241,51.174,51.1991,24400.0
2011-04-19 14:45:00,61.29,61.32,61.25,61.3,113700.0,51.1991,51.2241,51.1657,51.2074,113700.0
2011-04-19 14:50:00,61.3,61.3,61.27,61.29,79300.0,51.2074,51.2074,51.1824,51.1991,79300.0
2011-04-19 14:55:00,61.28,61.28,61.14,61.16,26100.0,51.1907,51.1907,51.0738,51.0905,26100.0
2011-04-19 15:00:00,61.17,61.18,61.13,61.15,20300.0,51.0988,51.1072,51.0654,51.0821,20300.0
2011-04-19 15:05:00,61.15,61.22,61.13,61.18,22400.0,51.0821,51.1406,51.0654,51.1072,22400.0
2011-04-19 15:10:00,61.18,61.18,61.1,61.11,26800.0,51.1072,51.1072,51.0404,51.0487,26800.0
2011-04-19 15:15:00,61.11,61.18,61.1,61.18,23400.0,51.0487,51.1072,51.0404,51.1072,23400.0
2011-04-19 15:20:00,61.17,61.2,61.17,61.18,25400.0,51.0988,51.1239,51.0988,51.1072,25400.0
2011-04-19 15:25:00,61.19,61.21,61.18,61.2,18900.0,51.1155,51.1323,51.1072,51.1239,18900.0
2011-04-19 15:30:00,61.21,61.21,61.09,61.11,37500.0,51.1323,51.1323,51.032,51.0487,37500.0
2011-04-19 15:35:00,61.12,61.15,61.11,61.11,37100.0,51.0571,51.0821,51.0487,51.0487,37100.0
2011-04-19 15:40:00,61.12,61.13,61.07,61.07,55700.0,51.0571,51.0654,51.0153,51.0153,55700.0
2011-04-19 15:45:00,61.07,61.11,61.05,61.09,45900.0,51.0153,51.0487,50.9986,51.032,45900.0
2011-04-19 15:50:00,61.1,61.16,61.06,61.08,62000.0,51.0404,51.0905,51.007,51.0237,62000.0
2011-04-19 15:55:00,61.08,61.14,61.05,61.09,56800.0,51.0237,51.0738,50.9986,51.032,56800.0
2011-04-20 09:30:00,60.47,60.47,59.11,59.75,164500.0,50.5141,50.5141,49.378,49.9126,164500.0
2011-04-20 09:35:00,59.74,59.78,59.4,59.75,135500.0,49.9043,49.9377,49.6203,49.9126,135500.0
2011-04-20 09:40:00,59.76,59.8,59.64,59.74,85400.0,49.921,49.9544,49.8207,49.9043,85400.0
2011-04-20 09:45:00,59.74,59.87,59.54,59.55,196000.0,49.9043,50.0129,49.7372,49.7456,196000.0
2011-04-20 09:50:00,59.53,59.9,59.45,59.66,233700.0,49.7289,50.0379,49.662,49.8374,233700.0
2011-04-20 09:55:00,59.66,59.68,59.4,59.55,146100.0,49.8374,49.8542,49.6203,49.7456,146100.0
2011-04-20 10:00:00,59.56,59.62,59.17,59.17,151100.0,49.7539,49.804,49.4281,49.4281,151100.0
2011-04-20 10:05:00,59.18,59.18,58.85,58.85,136100.0,49.4365,49.4365,49.1608,49.1608,136100.0
2011-04-20 10:10:00,58.85,59.08,58.58,58.99,145600.0,49.1608,49.3529,48.9353,49.2778,145600.0
2011-04-20 10:15:00,59.0,59.26,58.94,59.08,93600.0,49.2861,49.5033,49.236,49.3529,93600.0
2011-04-20 10:20:00,59.06,59.06,58.75,58.79,68500.0,49.3362,49.3362,49.0773,49.1107,68500.0
2011-04-20 10:25:00,58.8,59.01,58.75,58.77,46900.0,49.119,49.2945,49.0773,49.094,46900.0
2011-04-20 10:30:00,58.78,59.02,58.78,58.99,53900.0,49.1023,49.3028,49.1023,49.2778,53900.0
2011-04-20 10:35:00,58.98,59.0,58.61,58.62,103200.0,49.2694,49.2861,48.9603,48.9687,103200.0
2011-04-20 10:40:00,58.64,58.81,58.55,58.63,94000.0,48.9854,49.1274,48.9102,48.977,94000.0
2011-04-20 10:45:00,58.62,58.74,58.57,58.66,62100.0,48.9687,49.0689,48.9269,49.0021,62100.0
2011-04-20 10:50:00,58.65,58.73,58.58,58.59,38100.0,48.9937,49.0606,48.9353,48.9436,38100.0
2011-04-20 10:55:00,58.58,58.61,58.5,58.61,56200.0,48.9353,48.9603,48.8684,48.9603,56200.0
2011-04-20 11:00:00,58.6,58.65,58.5,58.51,84100.0,48.952,48.9937,48.8684,48.8768,84100.0
2011-04-20 11:05:00,58.5,58.65,58.5,58.61,68600.0,48.8684,48.9937,48.8684,48.9603,68600.0
2011-04-20 11:10:00,58.61,58.63,58.53,58.6,33800.0,48.9603,48.977,48.8935,48.952,33800.0
2011-04-20 11:15:00,58.6,58.72,58.6,58.65,34400.0,48.952,49.0522,48.952,48.9937,34400.0
2011-04-20 11:20:00,58.67,58.67,58.57,58.58,22300.0,49.0104,49.0104,48.9269,48.9353,22300.0
2011-04-20 11:25:00,58.58,58.65,58.52,58.59,34000.0,48.9353,48.9937,48.8851,48.9436,34000.0
2011-04-20 11:30:00,58.61,58.67,58.56,58.61,26600.0,48.9603,49.0104,48.9186,48.9603,26600.0
2011-04-20 11:35:00,58.61,58.65,58.56,58.59,29000.0,48.9603,48.9937,48.9186,48.9436,29000.0
2011-04-20 11:40:00,58.59,58.65,58.56,58.57,32300.0,48.9436,48.9937,48.9186,48.9269,32300.0
2011-04-20 11:45:00,58.58,58.58,58.49,58.5,71400.0,48.9353,48.9353,48.8601,48.8684,71400.0
2011-04-20 11:50:00,58.5,58.61,58.36,58.53,72000.0,48.8684,48.9603,48.7515,48.8935,72000.0
2011-04-20 11:55:00,58.53,58.57,58.4,58.46,36800.0,48.8935,48.9269,48.7849,48.835,36800.0
2011-04-20 12:00:00,58.47,58.5,58.36,58.38,77500.0,48.8434,48.8684,48.7515,48.7682,77500.0
2011-04-20 12:05:00,58.38,58.42,58.38,58.39,20600.0,48.7682,48.8016,48.7682,48.7765,20600.0
2011-04-20 12:10:00,58.39,58.46,58.39,58.42,24400.0,48.7765,48.835,48.7765,48.8016,24400.0
2011-04-20 12:15:00,58.42,58.48,58.42,58.47,9700.0,48.8016,48.8517,48.8016,48.8434,9700.0
2011-04-20 12:20:00,58.47,58.49,58.42,58.48,42200.0,48.8434,48.8601,48.8016,48.8517,42200.0
2011-04-20 12:25:00,58.46,58.46,58.37,58.39,34400.0,48.835,48.835,48.7598,48.7765,34400.0
2011-04-20 12:30:00,58.39,58.42,58.37,58.4,54200.0,48.7765,48.8016,48.7598,48.7849,54200.0
2011-04-20 12:35:00,58.4,58.44,58.37,58.37,27100.0,48.7849,48.8183,48.7598,48.7598,27100.0
2011-04-20 12:40:00,58.37,58.39,58.32,58.38,28100.0,48.7598,48.7765,48.7181,48.7682,28100.0
2011-04-20 12:45:00,58.38,58.43,58.36,58.38,29300.0,48.7682,48.81,48.7515,48.7682,29300.0
2011-04-20 12:50:00,58.38,58.41,58.36,58.4,10200.0,48.7682,48.7933,48.7515,48.7849,10200.0
2011-04-20 12:55:00,58.41,58.41,58.38,58.4,19300.0,48.7933,48.7933,48.7682,48.7849,19300.0
2011-04-20 13:00:00,58.4,58.43,58.37,58.42,21400.0,48.7849,48.81,48.7598,48.8016,21400.0
2011-04-20 13:05:00,58.42,58.5,58.41,58.47,47200.0,48.8016,48.8684,48.7933,48.8434,47200.0
2011-04-20 13:10:00,58.47,58.5,58.4,58.45,61500.0,48.8434,48.8684,48.7849,48.8267,61500.0
2011-04-20 13:15:00,58.46,58.46,58.32,58.33,46000.0,48.835,48.835,48.7181,48.7264,46000.0
2011-04-20 13:20:00,58.34,58.42,58.34,58.38,12300.0,48.7348,48.8016,48.7348,48.7682,12300.0
2011-04-20 13:25:00,58.38,58.4,58.36,58.4,15000.0,48.7682,48.7849,48.7515,48.7849,15000.0
2011-04-20 13:30:00,58.4,58.41,58.3,58.3,28700.0,48.7849,48.7933,48.7014,48.7014,28700.0
2011-04-20 13:35:00,58.3,58.31,58.28,58.3,28000.0,48.7014,48.7097,48.6847,48.7014,28000.0
2011-04-20 13:40:00,58.31,58.44,58.31,58.44,19000.0,48.7097,48.8183,48.7097,48.8183,19000.0
2011-04-20 13:45:00,58.44,58.47,58.42,58.46,20900.0,48.8183,48.8434,48.8016,48.835,20900.0
2011-04-20 13:50:00,58.47,58.52,58.44,58.49,119800.0,48.8434,48.8851,48.8183,48.8601,119800.0
2011-04-20 13:55:00,58.49,58.51,58.48,58.51,93600.0,48.8601,48.8768,48.8517,48.8768,93600.0
2011-04-20 14:00:00,58.51,58.54,58.44,58.46,100300.0,48.8768,48.9018,48.8183,48.835,100300.0
2011-04-20 14:05:00,58.46,58.46,58.35,58.35,27600.0,48.835,48.835,48.7431,48.7431,27600.0
2011-04-20 14:10:00,58.35,58.45,58.35,58.41,17100.0,48.7431,48.8267,48.7431,48.7933,17100.0
2011-04-20 14:15:00,58.41,58.46,58.39,58.42,84100.0,48.7933,48.835,48.7765,48.8016,84100.0
2011-04-20 14:20:00,58.45,58.46,58.39,58.39,34300.0,48.8267,48.835,48.7765,48.7765,34300.0
2011-04-20 14:25:00,58.39,58.41,58.31,58.32,51700.0,48.7765,48.7933,48.7097,48.7181,51700.0
2011-04-20 14:30:00,58.32,58.35,58.29,58.29,24100.0,48.7181,48.7431,48.693,48.693,24100.0
2011-04-20 14:35:00,58.3,58.34,58.29,58.3,21400.0,48.7014,48.7348,48.693,48.7014,21400.0
2011-04-20 14:40:00,58.3,58.42,58.3,58.32,42100.0,48.7014,48.8016,48.7014,48.7181,42100.0
2011-04-20 14:45:00,58.32,58.33,58.31,58.32,19800.0,48.7181,48.7264,48.7097,48.7181,19800.0
2011-04-20 14:50:00,58.32,58.33,58.29,58.3,42000.0,48.7181,48.7264,48.693,48.7014,42000.0
2011-04-20 14:55:00,58.3,58.3,58.19,58.23,79100.0,48.7014,48.7014,48.6095,48.6429,79100.0
2011-04-20 15:00:00,58.22,58.28,58.21,58.27,61900.0,48.6345,48.6847,48.6262,48.6763,61900.0
2011-04-20 15:05:00,58.27,58.32,58.25,58.31,51400.0,48.6763,48.7181,48.6596,48.7097,51400.0
2011-04-20 15:10:00,58.3,58.39,58.3,58.39,41100.0,48.7014,48.7765,48.7014,48.7765,41100.0
2011-04-20 15:15:00,58.38,58.43,58.37,58.38,46000.0,48.7682,48.81,48.7598,48.7682,46000.0
2011-04-20 15:20:00,58.39,58.39,58.33,58.38,25400.0,48.7765,48.7765,48.7264,48.7682,25400.0
2011-04-20 15:25:00,58.38,58.48,58.37,58.43,39300.0,48.7682,48.8517,48.7598,48.81,39300.0
2011-04-20 15:30:00,58.43,58.47,58.43,58.44,54700.0,48.81,48.8434,48.81,48.8183,54700.0
2011-04-20 15:35:00,58.44,58.44,58.34,58.34,63000.0,48.8183,48.8183,48.7348,48.7348,63000.0
2011-04-20 15:40:00,58.35,58.39,58.33,58.37,62600.0,48.7431,48.7765,48.7264,48.7598,62600.0
2011-04-20 15:45:00,58.36,58.42,58.31,58.32,75700.0,48.7515,48.8016,48.7097,48.7181,75700.0
2011-04-20 15:50:00,58.32,58.41,58.31,58.36,78000.0,48.7181,48.7933,48.7097,48.7515,78000.0
2011-04-20 15:55:00,58.36,58.41,58.36,58.41,134800.0,48.7515,48.7933,48.7515,48.7933,134800.0
2011-04-21 09:30:00,58.55,58.97,58.55,58.97,54500.0,48.9102,49.2611,48.9102,49.2611,54500.0
2011-04-21 09:35:00,58.96,58.97,58.86,58.9,30100.0,49.2527,49.2611,49.1692,49.2026,30100.0
2011-04-21 09:40:00,58.91,58.92,58.64,58.65,28300.0,49.2109,49.2193,48.9854,48.9937,28300.0
2011-04-21 09:45:00,58.65,58.75,58.61,58.75,33500.0,48.9937,49.0773,48.9603,49.0773,33500.0
2011-04-21 09:50:00,58.74,58.79,58.58,58.58,33500.0,49.0689,49.1107,48.9353,48.9353,33500.0
2011-04-21 09:55:00,58.59,58.8,58.55,58.75,46500.0,48.9436,49.119,48.9102,49.0773,46500.0
2011-04-21 10:00:00,58.75,58.82,58.69,58.76,48900.0,49.0773,49.1357,49.0272,49.0856,48900.0
2011-04-21 10:05:00,58.76,58.77,58.73,58.75,37500.0,49.0856,49.094,49.0606,49.0773,37500.0
2011-04-21 10:10:00,58.74,58.76,58.68,58.7,29600.0,49.0689,49.0856,49.0188,49.0355,29600.0
2011-04-21 10:15:00,58.7,58.8,58.67,58.79,19600.0,49.0355,49.119,49.0104,49.1107,19600.0
2011-04-21 10:20:00,58.78,58.88,58.78,58.85,8500.0,49.1023,49.1859,49.1023,49.1608,8500.0
2011-04-21 10:25:00,58.85,58.87,58.8,58.8,16000.0,49.1608,49.1775,49.119,49.119,16000.0
2011-04-21 10:30:00,58.81,58.81,58.68,58.68,16000.0,49.1274,49.1274,49.0188,49.0188,16000.0
2011-04-21 10:35:00,58.68,58.72,58.65,58.65,15200.0,49.0188,49.0522,48.9937,48.9937,15200.0
2011-04-21 10:40:00,58.65,58.76,58.65,58.74,15600.0,48.9937,49.0856,48.9937,49.0689,15600.0
2011-04-21 10:45:00,58.74,58.76,58.62,58.62,10600.0,49.0689,49.0856,48.9687,48.9687,10600.0
2011-04-21 10:50:00,58.64,58.68,58.63,58.67,16500.0,48.9854,49.0188,48.977,49.0104,16500.0
2011-04-21 10:55:00,58.68,58.71,58.62,58.64,38900.0,49.0188,49.0439,48.9687,48.9854,38900.0
2011-04-21 11:00:00,58.65,58.71,58.64,58.7,19800.0,48.9937,49.0439,48.9854,49.0355,19800.0
2011-04-21 11:05:00,58.7,58.71,58.67,58.69,18300.0,49.0355,49.0439,49.0104,49.0272,18300.0
2011-04-21 11:10:00,58.69,58.7,58.67,58.67,12300.0,49.0272,49.0355,49.0104,49.0104,12300.0
2011-04-21 11:15:00,58.68,58.71,58.62,58.62,116600.0,49.0188,49.0439,48.9687,48.9687,116600.0
2011-04-21 11:20:00,58.62,58.64,58.57,58.57,17400.0,48.9687,48.9854,48.9269,48.9269,17400.0
2011-04-21 11:25:00,58.57,58.59,58.55,58.56,64900.0,48.9269,48.9436,48.9102,48.9186,64900.0
2011-04-21 11:30:00,58.56,58.57,58.44,58.47,73700.0,48.9186,48.9269,48.8183,48.8434,73700.0
2011-04-21 11:35:00,58.46,58.57,58.45,58.55,39000.0,48.835,48.9269,48.8267,48.9102,39000.0
2011-04-21 11:40:00,58.55,58.56,58.48,58.5,21100.0,48.9102,48.9186,48.8517,48.8684,21100.0
2011-04-21 11:45:00,58.5,58.54,58.5,58.53,25000.0,48.8684,48.9018,48.8684,48.8935,25000.0
2011-04-21 11:50:00,58.53,58.57,58.53,58.57,25600.0,48.8935,48.9269,48.8935,48.9269,25600.0
2011-04-21 11:55:00,58.57,58.6,58.57,58.57,20000.0,48.9269,48.952,48.9269,48.9269,20000.0
2011-04-21 12:00:00,58.57,58.59,58.56,58.57,10600.0,48.9269,48.9436,48.9186,48.9269,10600.0
2011-04-21 12:05:00,58.57,58.57,58.48,58.49,34700.0,48.9269,48.9269,48.8517,48.8601,34700.0
2011-04-21 12:10:00,58.49,58.5,58.48,58.48,7200.0,48.8601,48.8684,48.8517,48.8517,7200.0
2011-04-21 12:15:00,58.49,58.54,58.49,58.51,27800.0,48.8601,48.9018,48.8601,48.8768,27800.0
2011-04-21 12:20:00,58.51,58.52,58.47,58.49,15500.0,48.8768,48.8851,48.8434,48.8601,15500.0
2011-04-21 12:25:00,58.48,58.51,58.48,58.5,15700.0,48.8517,48.8768,48.8517,48.8684,15700.0
2011-04-21 12:30:00,58.51,58.51,58.48,58.5,10100.0,48.8768,48.8768,48.8517,48.8684,10100.0
2011-04-21 12:35:00,58.5,58.5,58.47,58.49,54900.0,48.8684,48.8684,48.8434,48.8601,54900.0
2011-04-21 12:40:00,58.48,58.51,58.47,58.47,10400.0,48.8517,48.8768,48.8434,48.8434,10400.0
2011-04-21 12:45:00,58.47,58.5,58.47,58.5,6800.0,48.8434,48.8684,48.8434,48.8684,6800.0
2011-04-21 12:50:00,58.5,58.51,58.49,58.5,6000.0,48.8684,48.8768,48.8601,48.8684,6000.0
2011-04-21 12:55:00,58.5,58.51,58.49,58.5,11200.0,48.8684,48.8768,48.8601,48.8684,11200.0
2011-04-21 13:00:00,58.5,58.51,58.49,58.51,58200.0,48.8684,48.8768,48.8601,48.8768,58200.0
2011-04-21 13:05:00,58.51,58.55,58.51,58.52,8500.0,48.8768,48.9102,48.8768,48.8851,8500.0
2011-04-21 13:10:00,58.53,58.59,58.52,58.58,8600.0,48.8935,48.9436,48.8851,48.9353,8600.0
2011-04-21 13:15:00,58.58,58.58,58.54,58.54,11600.0,48.9353,48.9353,48.9018,48.9018,11600.0
2011-04-21 13:20:00,58.54,58.54,58.49,58.49,8700.0,48.9018,48.9018,48.8601,48.8601,8700.0
2011-04-21 13:25:00,58.49,58.5,58.48,58.5,10400.0,48.8601,48.8684,48.8517,48.8684,10400.0
2011-04-21 13:30:00,58.5,58.51,58.48,58.5,28500.0,48.8684,48.8768,48.8517,48.8684,28500.0
2011-04-21 13:35:00,58.5,58.51,58.48,58.49,5200.0,48.8684,48.8768,48.8517,48.8601,5200.0
2011-04-21 13:40:00,58.49,58.51,58.47,58.48,13400.0,48.8601,48.8768,48.8434,48.8517,13400.0
2011-04-21 13:45:00,58.49,58.51,58.45,58.46,10200.0,48.8601,48.8768,48.8267,48.835,10200.0
2011-04-21 13:50:00,58.47,58.52,58.47,58.5,35900.0,48.8434,48.8851,48.8434,48.8684,35900.0
2011-04-21 13:55:00,58.49,58.51,58.49,58.5,35300.0,48.8601,48.8768,48.8601,48.8684,35300.0
2011-04-21 14:00:00,58.5,58.51,58.49,58.5,42300.0,48.8684,48.8768,48.8601,48.8684,42300.0
2011-04-21 14:05:00,58.51,58.57,58.51,58.57,14800.0,48.8768,48.9269,48.8768,48.9269,14800.0
2011-04-21 14:10:00,58.58,58.61,58.56,58.56,21300.0,48.9353,48.9603,48.9186,48.9186,21300.0
2011-04-21 14:15:00,58.57,58.59,58.54,58.57,33500.0,48.9269,48.9436,48.9018,48.9269,33500.0
2011-04-21 14:20:00,58.56,58.61,58.55,58.6,48500.0,48.9186,48.9603,48.9102,48.952,48500.0
2011-04-21 14:25:00,58.61,58.65,58.54,58.55,53400.0,48.9603,48.9937,48.9018,48.9102,53400.0
2011-04-21 14:30:00,58.55,58.56,58.51,58.52,45200.0,48.9102,48.9186,48.8768,48.8851,45200.0
2011-04-21 14:35:00,58.52,58.53,58.49,58.49,65200.0,48.8851,48.8935,48.8601,48.8601,65200.0
2011-04-21 14:40:00,58.5,58.55,58.5,58.5,30100.0,48.8684,48.9102,48.8684,48.8684,30100.0
2011-04-21 14:45:00,58.5,58.51,58.48,58.5,19600.0,48.8684,48.8768,48.8517,48.8684,19600.0
2011-04-21 14:50:00,58.5,58.51,58.45,58.48,79600.0,48.8684,48.8768,48.8267,48.8517,79600.0
2011-04-21 14:55:00,58.49,58.5,58.44,58.45,20400.0,48.8601,48.8684,48.8183,48.8267,20400.0
2011-04-21 15:00:00,58.45,58.51,58.45,58.5,31000.0,48.8267,48.8768,48.8267,48.8684,31000.0
2011-04-21 15:05:00,58.5,58.5,58.47,58.5,24400.0,48.8684,48.8684,48.8434,48.8684,24400.0
2011-04-21 15:10:00,58.5,58.52,58.5,58.52,17600.0,48.8684,48.8851,48.8684,48.8851,17600.0
2011-04-21 15:15:00,58.51,58.53,58.51,58.53,27300.0,48.8768,48.8935,48.8768,48.8935,27300.0
2011-04-21 15:20:00,58.53,58.53,58.48,58.51,38900.0,48.8935,48.8935,48.8517,48.8768,38900.0
2011-04-21 15:25:00,58.51,58.52,58.51,58.52,18700.0,48.8768,48.8851,48.8768,48.8851,18700.0
2011-04-21 15:30:00,58.52,58.53,58.5,58.5,72900.0,48.8851,48.8935,48.8684,48.8684,72900.0
2011-04-21 15:35:00,58.5,58.51,58.46,58.47,43000.0,48.8684,48.8768,48.835,48.8434,43000.0
2011-04-21 15:40:00,58.48,58.51,58.44,58.45,44300.0,48.8517,48.8768,48.8183,48.8267,44300.0
2011-04-21 15:45:00,58.46,58.52,58.46,58.48,55300.0,48.835,48.8851,48.835,48.8517,55300.0
2011-04-21 15:50:00,58.48,58.5,58.47,58.5,61200.0,48.8517,48.8684,48.8434,48.8684,61200.0
2011-04-21 15:55:00,58.5,58.52,58.48,58.5,111800.0,48.8684,48.8851,48.8517,48.8684,111800.0
2011-04-25 09:30:00,58.39,58.48,58.39,58.46,28500.0,48.7765,48.8517,48.7765,48.835,28500.0
2011-04-25 09:35:00,58.47,58.5,58.38,58.44,24600.0,48.8434,48.8684,48.7682,48.8183,24600.0
2011-04-25 09:40:00,58.43,58.5,58.42,58.49,21900.0,48.81,48.8684,48.8016,48.8601,21900.0
2011-04-25 09:45:00,58.48,58.5,58.45,58.48,34500.0,48.8517,48.8684,48.8267,48.8517,34500.0
2011-04-25 09:50:00,58.47,58.5,58.32,58.32,42800.0,48.8434,48.8684,48.7181,48.7181,42800.0
2011-04-25 09:55:00,58.3,58.38,58.28,58.32,31900.0,48.7014,48.7682,48.6847,48.7181,31900.0
2011-04-25 10:00:00,58.32,58.33,58.22,58.27,24600.0,48.7181,48.7264,48.6345,48.6763,24600.0
2011-04-25 10:05:00,58.26,58.28,58.2,58.28,32300.0,48.6679,48.6847,48.6178,48.6847,32300.0
2011-04-25 10:10:00,58.28,58.34,58.23,58.29,21300.0,48.6847,48.7348,48.6429,48.693,21300.0
2011-04-25 10:15:00,58.28,58.35,58.26,58.29,15700.0,48.6847,48.7431,48.6679,48.693,15700.0
2011-04-25 10:20:00,58.27,58.3,58.25,58.27,16000.0,48.6763,48.7014,48.6596,48.6763,16000.0
2011-04-25 10:25:00,58.26,58.29,58.21,58.27,73600.0,48.6679,48.693,48.6262,48.6763,73600.0
2011-04-25 10:30:00,58.27,58.29,58.21,58.28,36100.0,48.6763,48.693,48.6262,48.6847,36100.0
2011-04-25 10:35:00,58.29,58.29,58.22,58.25,14300.0,48.693,48.693,48.6345,48.6596,14300.0
2011-04-25 10:40:00,58.26,58.3,58.26,58.3,11200.0,48.6679,48.7014,48.6679,48.7014,11200.0
2011-04-25 10:45:00,58.31,58.33,58.25,58.27,26500.0,48.7097,48.7264,48.6596,48.6763,26500.0
2011-04-25 10:50:00,58.26,58.28,58.05,58.07,43500.0,48.6679,48.6847,48.4925,48.5092,43500.0
2011-04-25 10:55:00,58.08,58.13,57.97,58.02,34000.0,48.5176,48.5594,48.4257,48.4675,34000.0
2011-04-25 11:00:00,58.02,58.02,57.86,57.89,63700.0,48.4675,48.4675,48.3338,48.3589,63700.0
2011-04-25 11:05:00,57.9,57.97,57.89,57.95,16100.0,48.3672,48.4257,48.3589,48.409,16100.0
2011-04-25 11:10:00,57.95,58.01,57.92,57.96,18500.0,48.409,48.4591,48.3839,48.4173,18500.0
2011-04-25 11:15:00,57.95,57.97,57.92,57.97,5400.0,48.409,48.4257,48.3839,48.4257,5400.0
2011-04-25 11:20:00,57.97,58.08,57.96,58.08,10000.0,48.4257,48.5176,48.4173,48.5176,10000.0
2011-04-25 11:25:00,58.08,58.1,58.05,58.05,12900.0,48.5176,48.5343,48.4925,48.4925,12900.0
2011-04-25 11:30:00,58.05,58.06,58.04,58.04,7300.0,48.4925,48.5009,48.4842,48.4842,7300.0
2011-04-25 11:35:00,58.05,58.05,58.0,58.05,10100.0,48.4925,48.4925,48.4508,48.4925,10100.0
2011-04-25 11:40:00,58.05,58.09,58.04,58.04,8200.0,48.4925,48.5259,48.4842,48.4842,8200.0
2011-04-25 11:45:00,58.04,58.07,58.04,58.07,10200.0,48.4842,48.5092,48.4842,48.5092,10200.0
2011-04-25 11:50:00,58.07,58.11,58.07,58.11,12600.0,48.5092,48.5426,48.5092,48.5426,12600.0
2011-04-25 11:55:00,58.1,58.11,58.07,58.08,30700.0,48.5343,48.5426,48.5092,48.5176,30700.0
2011-04-25 12:00:00,58.08,58.12,58.07,58.12,22600.0,48.5176,48.551,48.5092,48.551,22600.0
2011-04-25 12:05:00,58.12,58.19,58.11,58.19,22700.0,48.551,48.6095,48.5426,48.6095,22700.0
2011-04-25 12:10:00,58.19,58.26,58.19,58.26,25900.0,48.6095,48.6679,48.6095,48.6679,25900.0
2011-04-25 12:15:00,58.26,58.26,58.18,58.19,11000.0,48.6679,48.6679,48.6011,48.6095,11000.0
2011-04-25 12:20:00,58.19,58.22,58.18,58.22,18900.0,48.6095,48.6345,48.6011,48.6345,18900.0
2011-04-25 12:25:00,58.22,58.25,58.2,58.24,35600.0,48.6345,48.6596,48.6178,48.6512,35600.0
2011-04-25 12:30:00,58.24,58.25,58.17,58.18,7900.0,48.6512,48.6596,48.5928,48.6011,7900.0
2011-04-25 12:35:00,58.18,58.19,58.17,58.17,7100.0,48.6011,48.6095,48.5928,48.5928,7100.0
2011-04-25 12:40:00,58.18,58.2,58.13,58.14,8200.0,48.6011,48.6178,48.5594,48.5677,8200.0
2011-04-25 12:45:00,58.14,58.19,58.14,58.19,7400.0,48.5677,48.6095,48.5677,48.6095,7400.0
2011-04-25 12:50:00,58.2,58.23,58.16,58.2,40900.0,48.6178,48.6429,48.5844,48.6178,40900.0
2011-04-25 12:55:00,58.2,58.24,58.2,58.23,5100.0,48.6178,48.6512,48.6178,48.6429,5100.0
2011-04-25 13:00:00,58.23,58.23,58.2,58.21,4200.0,48.6429,48.6429,48.6178,48.6262,4200.0
2011-04-25 13:05:00,58.21,58.22,58.2,58.2,1600.0,48.6262,48.6345,48.6178,48.6178,1600.0
2011-04-25 13:10:00,58.21,58.24,58.21,58.22,6800.0,48.6262,48.6512,48.6262,48.6345,6800.0
2011-04-25 13:15:00,58.21,58.27,58.2,58.27,9200.0,48.6262,48.6763,48.6178,48.6763,9200.0
2011-04-25 13:20:00,58.27,58.29,58.26,58.28,5800.0,48.6763,48.693,48.6679,48.6847,5800.0
2011-04-25 13:25:00,58.28,58.29,58.26,58.28,8700.0,48.6847,48.693,48.6679,48.6847,8700.0
2011-04-25 13:30:00,58.27,58.29,58.25,58.25,9900.0,48.6763,48.693,48.6596,48.6596,9900.0
2011-04-25 13:35:00,58.26,58.26,58.23,58.25,8200.0,48.6679,48.6679,48.6429,48.6596,8200.0
2011-04-25 13:40:00,58.25,58.28,58.24,58.27,9900.0,48.6596,48.6847,48.6512,48.6763,9900.0
2011-04-25 13:45:00,58.27,58.27,58.17,58.19,22100.0,48.6763,48.6763,48.5928,48.6095,22100.0
2011-04-25 13:50:00,58.19,58.2,58.08,58.08,29700.0,48.6095,48.6178,48.5176,48.5176,29700.0
2011-04-25 13:55:00,58.08,58.1,58.08,58.09,11000.0,48.5176,48.5343,48.5176,48.5259,11000.0
2011-04-25 14:00:00,58.1,58.14,58.09,58.12,47100.0,48.5343,48.5677,48.5259,48.551,47100.0
2011-04-25 14:05:00,58.11,58.12,58.07,58.1,10100.0,48.5426,48.551,48.5092,48.5343,10100.0
2011-04-25 14:10:00,58.1,58.12,58.09,58.11,98400.0,48.5343,48.551,48.5259,48.5426,98400.0
2011-04-25 14:15:00,58.1,58.11,58.05,58.1,42500.0,48.5343,48.5426,48.4925,48.5343,42500.0
2011-04-25 14:20:00,58.1,58.11,58.02,58.02,25300.0,48.5343,48.5426,48.4675,48.4675,25300.0
2011-04-25 14:25:00,58.02,58.04,57.99,58.01,35000.0,48.4675,48.4842,48.4424,48.4591,35000.0
2011-04-25 14:30:00,58.02,58.04,58.0,58.01,23600.0,48.4675,48.4842,48.4508,48.4591,23600.0
2011-04-25 14:35:00,58.02,58.03,57.99,58.0,10200.0,48.4675,48.4758,48.4424,48.4508,10200.0
2011-04-25 14:40:00,58.0,58.01,57.99,58.0,29900.0,48.4508,48.4591,48.4424,48.4508,29900.0
2011-04-25 14:45:00,58.01,58.03,57.99,58.0,12400.0,48.4591,48.4758,48.4424,48.4508,12400.0
2011-04-25 14:50:00,58.0,58.03,57.99,58.02,111000.0,48.4508,48.4758,48.4424,48.4675,111000.0
2011-04-25 14:55:00,58.02,58.03,58.0,58.01,69800.0,48.4675,48.4758,48.4508,48.4591,69800.0
2011-04-25 15:00:00,58.01,58.08,58.01,58.08,9600.0,48.4591,48.5176,48.4591,48.5176,9600.0
2011-04-25 15:05:00,58.07,58.12,58.06,58.12,96400.0,48.5092,48.551,48.5009,48.551,96400.0
2011-04-25 15:10:00,58.13,58.13,58.0,58.02,53400.0,48.5594,48.5594,48.4508,48.4675,53400.0
2011-04-25 15:15:00,58.04,58.06,58.03,58.04,57400.0,48.4842,48.5009,48.4758,48.4842,57400.0
2011-04-25 15:20:00,58.04,58.05,58.0,58.02,18400.0,48.4842,48.4925,48.4508,48.4675,18400.0
2011-04-25 15:25:00,58.03,58.1,58.03,58.09,15100.0,48.4758,48.5343,48.4758,48.5259,15100.0
2011-04-25 15:30:00,58.09,58.11,58.05,58.09,29000.0,48.5259,48.5426,48.4925,48.5259,29000.0
2011-04-25 15:35:00,58.1,58.11,58.08,58.09,13800.0,48.5343,48.5426,48.5176,48.5259,13800.0
2011-04-25 15:40:00,58.09,58.12,58.09,58.09,30200.0,48.5259,48.551,48.5259,48.5259,30200.0
2011-04-25 15:45:00,58.1,58.11,58.05,58.11,34200.0,48.5343,48.5426,48.4925,48.5426,34200.0
2011-04-25 15:50:00,58.11,58.11,58.01,58.02,49100.0,48.5426,48.5426,48.4591,48.4675,49100.0
2011-04-25 15:55:00,58.02,58.03,57.99,58.01,121400.0,48.4675,48.4758,48.4424,48.4591,121400.0
2011-04-26 09:30:00,58.44,58.49,58.2,58.38,49800.0,48.8183,48.8601,48.6178,48.7682,49800.0
2011-04-26 09:35:00,58.38,58.38,58.09,58.09,15600.0,48.7682,48.7682,48.5259,48.5259,15600.0
2011-04-26 09:40:00,58.09,58.48,58.09,58.44,34800.0,48.5259,48.8517,48.5259,48.8183,34800.0
2011-04-26 09:45:00,58.44,58.46,58.27,58.32,50500.0,48.8183,48.835,48.6763,48.7181,50500.0
2011-04-26 09:50:00,58.33,58.45,58.21,58.35,71000.0,48.7264,48.8267,48.6262,48.7431,71000.0
2011-04-26 09:55:00,58.34,58.38,58.29,58.29,33200.0,48.7348,48.7682,48.693,48.693,33200.0
2011-04-26 10:00:00,58.31,58.38,58.22,58.24,30200.0,48.7097,48.7682,48.6345,48.6512,30200.0
2011-04-26 10:05:00,58.25,58.25,58.19,58.22,16800.0,48.6596,48.6596,48.6095,48.6345,16800.0
2011-04-26 10:10:00,58.23,58.29,58.23,58.25,14500.0,48.6429,48.693,48.6429,48.6596,14500.0
2011-04-26 10:15:00,58.24,58.3,58.18,58.28,9300.0,48.6512,48.7014,48.6011,48.6847,9300.0
2011-04-26 10:20:00,58.26,58.35,58.26,58.33,22400.0,48.6679,48.7431,48.6679,48.7264,22400.0
2011-04-26 10:25:00,58.32,58.37,58.28,58.35,17600.0,48.7181,48.7598,48.6847,48.7431,17600.0
2011-04-26 10:30:00,58.35,58.36,58.32,58.34,11500.0,48.7431,48.7515,48.7181,48.7348,11500.0
2011-04-26 10:35:00,58.35,58.35,58.32,58.34,17700.0,48.7431,48.7431,48.7181,48.7348,17700.0
2011-04-26 10:40:00,58.34,58.37,58.25,58.35,35300.0,48.7348,48.7598,48.6596,48.7431,35300.0
2011-04-26 10:45:00,58.35,58.36,58.31,58.35,41100.0,48.7431,48.7515,48.7097,48.7431,41100.0
2011-04-26 10:50:00,58.35,58.35,58.29,58.33,57000.0,48.7431,48.7431,48.693,48.7264,57000.0
2011-04-26 10:55:00,58.32,58.34,58.28,58.34,33000.0,48.7181,48.7348,48.6847,48.7348,33000.0
2011-04-26 11:00:00,58.34,58.37,58.29,58.3,44300.0,48.7348,48.7598,48.693,48.7014,44300.0
2011-04-26 11:05:00,58.3,58.36,58.3,58.34,71700.0,48.7014,48.7515,48.7014,48.7348,71700.0
2011-04-26 11:10:00,58.34,58.4,58.34,58.4,32400.0,48.7348,48.7849,48.7348,48.7849,32400.0
2011-04-26 11:15:00,58.4,58.43,58.35,58.43,41300.0,48.7849,48.81,48.7431,48.81,41300.0
2011-04-26 11:20:00,58.43,58.48,58.42,58.47,29200.0,48.81,48.8517,48.8016,48.8434,29200.0
2011-04-26 11:25:00,58.47,58.48,58.43,58.47,56600.0,48.8434,48.8517,48.81,48.8434,56600.0
2011-04-26 11:30:00,58.45,58.5,58.45,58.48,58700.0,48.8267,48.8684,48.8267,48.8517,58700.0
2011-04-26 11:35:00,58.48,58.5,58.37,58.37,20100.0,48.8517,48.8684,48.7598,48.7598,20100.0
2011-04-26 11:40:00,58.38,58.42,58.38,58.4,17500.0,48.7682,48.8016,48.7682,48.7849,17500.0
2011-04-26 11:45:00,58.4,58.46,58.39,58.46,6200.0,48.7849,48.835,48.7765,48.835,6200.0
2011-04-26 11:50:00,58.46,58.47,58.39,58.41,15600.0,48.835,48.8434,48.7765,48.7933,15600.0
2011-04-26 11:55:00,58.4,58.44,58.39,58.43,7300.0,48.7849,48.8183,48.7765,48.81,7300.0
2011-04-26 12:00:00,58.44,58.45,58.4,58.45,27000.0,48.8183,48.8267,48.7849,48.8267,27000.0
2011-04-26 12:05:00,58.44,58.45,58.4,58.41,10300.0,48.8183,48.8267,48.7849,48.7933,10300.0
2011-04-26 12:10:00,58.42,58.42,58.39,58.4,10800.0,48.8016,48.8016,48.7765,48.7849,10800.0
2011-04-26 12:15:00,58.4,58.43,58.4,58.43,8300.0,48.7849,48.81,48.7849,48.81,8300.0
2011-04-26 12:20:00,58.43,58.45,58.34,58.36,17400.0,48.81,48.8267,48.7348,48.7515,17400.0
2011-04-26 12:25:00,58.36,58.37,58.27,58.3,21100.0,48.7515,48.7598,48.6763,48.7014,21100.0
2011-04-26 12:30:00,58.29,58.3,58.24,58.25,16100.0,48.693,48.7014,48.6512,48.6596,16100.0
2011-04-26 12:35:00,58.25,58.29,58.24,58.25,11600.0,48.6596,48.693,48.6512,48.6596,11600.0
2011-04-26 12:40:00,58.25,58.25,58.19,58.2,13100.0,48.6596,48.6596,48.6095,48.6178,13100.0
2011-04-26 12:45:00,58.2,58.22,58.19,58.21,10100.0,48.6178,48.6345,48.6095,48.6262,10100.0
2011-04-26 12:50:00,58.22,58.26,58.22,58.25,16000.0,48.6345,48.6679,48.6345,48.6596,16000.0
2011-04-26 12:55:00,58.25,58.25,58.23,58.24,5100.0,48.6596,48.6596,48.6429,48.6512,5100.0
2011-04-26 13:00:00,58.23,58.27,58.21,58.27,6400.0,48.6429,48.6763,48.6262,48.6763,6400.0
2011-04-26 13:05:00,58.28,58.3,58.28,58.3,9100.0,48.6847,48.7014,48.6847,48.7014,9100.0
2011-04-26 13:10:00,58.29,58.32,58.29,58.32,9100.0,48.693,48.7181,48.693,48.7181,9100.0
2011-04-26 13:15:00,58.31,58.37,58.31,58.34,10600.0,48.7097,48.7598,48.7097,48.7348,10600.0
2011-04-26 13:20:00,58.35,58.35,58.3,58.3,13100.0,48.7431,48.7431,48.7014,48.7014,13100.0
2011-04-26 13:25:00,58.3,58.3,58.28,58.3,11200.0,48.7014,48.7014,48.6847,48.7014,11200.0
2011-04-26 13:30:00,58.29,58.29,58.24,58.24,20400.0,48.693,48.693,48.6512,48.6512,20400.0
2011-04-26 13:35:00,58.23,58.26,58.22,58.22,17100.0,48.6429,48.6679,48.6345,48.6345,17100.0
2011-04-26 13:40:00,58.21,58.22,58.16,58.18,25600.0,48.6262,48.6345,48.5844,48.6011,25600.0
2011-04-26 13:45:00,58.18,58.2,58.16,58.18,12200.0,48.6011,48.6178,48.5844,48.6011,12200.0
2011-04-26 13:50:00,58.19,58.19,58.14,58.14,22500.0,48.6095,48.6095,48.5677,48.5677,22500.0
2011-04-26 13:55:00,58.14,58.15,58.11,58.14,15500.0,48.5677,48.5761,48.5426,48.5677,15500.0
2011-04-26 14:00:00,58.14,58.15,58.12,58.15,9800.0,48.5677,48.5761,48.551,48.5761,9800.0
2011-04-26 14:05:00,58.15,58.15,58.09,58.1,18800.0,48.5761,48.5761,48.5259,48.5343,18800.0
2011-04-26 14:10:00,58.1,58.1,58.08,58.1,19200.0,48.5343,48.5343,48.5176,48.5343,19200.0
2011-04-26 14:15:00,58.1,58.1,58.08,58.09,45800.0,48.5343,48.5343,48.5176,48.5259,45800.0
2011-04-26 14:20:00,58.09,58.13,58.09,58.1,30200.0,48.5259,48.5594,48.5259,48.5343,30200.0
2011-04-26 14:25:00,58.1,58.1,58.09,58.1,10400.0,48.5343,48.5343,48.5259,48.5343,10400.0
2011-04-26 14:30:00,58.1,58.1,58.09,58.1,25600.0,48.5343,48.5343,48.5259,48.5343,25600.0
2011-04-26 14:35:00,58.1,58.1,58.08,58.09,20200.0,48.5343,48.5343,48.5176,48.5259,20200.0
2011-04-26 14:40:00,58.1,58.1,58.09,58.09,14900.0,48.5343,48.5343,48.5259,48.5259,14900.0
2011-04-26 14:45:00,58.08,58.1,58.07,58.09,40400.0,48.5176,48.5343,48.5092,48.5259,40400.0
2011-04-26 14:50:00,58.1,58.1,58.08,58.08,45900.0,48.5343,48.5343,48.5176,48.5176,45900.0
2011-04-26 14:55:00,58.09,58.12,58.08,58.1,37800.0,48.5259,48.551,48.5176,48.5343,37800.0
2011-04-26 15:00:00,58.1,58.18,58.07,58.18,39300.0,48.5343,48.6011,48.5092,48.6011,39300.0
2011-04-26 15:05:00,58.19,58.24,58.18,58.21,20900.0,48.6095,48.6512,48.6011,48.6262,20900.0
2011-04-26 15:10:00,58.22,58.26,58.21,58.25,12200.0,48.6345,48.6679,48.6262,48.6596,12200.0
2011-04-26 15:15:00,58.26,58.28,58.23,58.28,11300.0,48.6679,48.6847,48.6429,48.6847,11300.0
2011-04-26 15:20:00,58.28,58.28,58.23,58.23,14200.0,48.6847,48.6847,48.6429,48.6429,14200.0
2011-04-26 15:25:00,58.24,58.25,58.21,58.22,15700.0,48.6512,48.6596,48.6262,48.6345,15700.0
2011-04-26 15:30:00,58.22,58.25,58.21,58.22,25000.0,48.6345,48.6596,48.6262,48.6345,25000.0
2011-04-26 15:35:00,58.22,58.27,58.22,58.26,44700.0,48.6345,48.6763,48.6345,48.6679,44700.0
2011-04-26 15:40:00,58.25,58.28,58.24,58.28,22500.0,48.6596,48.6847,48.6512,48.6847,22500.0
2011-04-26 15:45:00,58.28,58.32,58.27,58.31,43300.0,48.6847,48.7181,48.6763,48.7097,43300.0
2011-04-26 15:50:00,58.31,58.33,58.29,58.31,44100.0,48.7097,48.7264,48.693,48.7097,44100.0
2011-04-26 15:55:00,58.32,58.33,58.29,58.29,62500.0,48.7181,48.7264,48.693,48.693,62500.0
2011-04-27 09:30:00,58.56,58.56,58.26,58.31,40500.0,48.9186,48.9186,48.6679,48.7097,40500.0
2011-04-27 09:35:00,58.31,58.32,58.23,58.25,19800.0,48.7097,48.7181,48.6429,48.6596,19800.0
2011-04-27 09:40:00,58.25,58.28,58.16,58.25,11400.0,48.6596,48.6847,48.5844,48.6596,11400.0
2011-04-27 09:45:00,58.29,58.42,58.27,58.4,13700.0,48.693,48.8016,48.6763,48.7849,13700.0
2011-04-27 09:50:00,58.42,58.44,58.39,58.44,6000.0,48.8016,48.8183,48.7765,48.8183,6000.0
2011-04-27 09:55:00,58.44,58.46,58.33,58.4,41300.0,48.8183,48.835,48.7264,48.7849,41300.0
2011-04-27 10:00:00,58.39,58.39,58.33,58.36,14000.0,48.7765,48.7765,48.7264,48.7515,14000.0
2011-04-27 10:05:00,58.37,58.4,58.31,58.33,22400.0,48.7598,48.7849,48.7097,48.7264,22400.0
2011-04-27 10:10:00,58.33,58.33,58.2,58.21,51000.0,48.7264,48.7264,48.6178,48.6262,51000.0
2011-04-27 10:15:00,58.2,58.27,58.15,58.15,29700.0,48.6178,48.6763,48.5761,48.5761,29700.0
2011-04-27 10:20:00,58.18,58.27,58.18,58.24,13400.0,48.6011,48.6763,48.6011,48.6512,13400.0
2011-04-27 10:25:00,58.24,58.28,58.21,58.24,11200.0,48.6512,48.6847,48.6262,48.6512,11200.0
2011-04-27 10:30:00,58.24,58.25,58.2,58.24,20700.0,48.6512,48.6596,48.6178,48.6512,20700.0
2011-04-27 10:35:00,58.24,58.25,58.19,58.23,17200.0,48.6512,48.6596,48.6095,48.6429,17200.0
2011-04-27 10:40:00,58.23,58.25,58.2,58.22,13800.0,48.6429,48.6596,48.6178,48.6345,13800.0
2011-04-27 10:45:00,58.24,58.24,58.18,58.19,15900.0,48.6512,48.6512,48.6011,48.6095,15900.0
2011-04-27 10:50:00,58.19,58.21,58.18,58.21,10500.0,48.6095,48.6262,48.6011,48.6262,10500.0
2011-04-27 10:55:00,58.21,58.22,58.16,58.18,10400.0,48.6262,48.6345,48.5844,48.6011,10400.0
2011-04-27 11:00:00,58.2,58.23,58.2,58.21,13800.0,48.6178,48.6429,48.6178,48.6262,13800.0
2011-04-27 11:05:00,58.21,58.24,58.19,58.24,23700.0,48.6262,48.6512,48.6095,48.6512,23700.0
2011-04-27 11:10:00,58.24,58.26,58.2,58.22,24400.0,48.6512,48.6679,48.6178,48.6345,24400.0
2011-04-27 11:15:00,58.21,58.24,58.2,58.23,50700.0,48.6262,48.6512,48.6178,48.6429,50700.0
2011-04-27 11:20:00,58.24,58.25,58.23,58.23,7300.0,48.6512,48.6596,48.6429,48.6429,7300.0
2011-04-27 11:25:00,58.23,58.24,58.19,58.2,22500.0,48.6429,48.6512,48.6095,48.6178,22500.0
2011-04-27 11:30:00,58.2,58.25,58.2,58.24,62800.0,48.6178,48.6596,48.6178,48.6512,62800.0
2011-04-27 11:35:00,58.22,58.22,58.15,58.15,20500.0,48.6345,48.6345,48.5761,48.5761,20500.0
2011-04-27 11:40:00,58.16,58.18,58.13,58.14,11500.0,48.5844,48.6011,48.5594,48.5677,11500.0
2011-04-27 11:45:00,58.13,58.22,58.13,58.22,13300.0,48.5594,48.6345,48.5594,48.6345,13300.0
2011-04-27 11:50:00,58.22,58.25,58.21,58.23,17800.0,48.6345,48.6596,48.6262,48.6429,17800.0
2011-04-27 11:55:00,58.23,58.38,58.23,58.38,56000.0,48.6429,48.7682,48.6429,48.7682,56000.0
2011-04-27 12:00:00,58.37,58.4,58.37,58.4,10600.0,48.7598,48.7849,48.7598,48.7849,10600.0
2011-04-27 12:05:00,58.4,58.42,58.21,58.23,57000.0,48.7849,48.8016,48.6262,48.6429,57000.0
2011-04-27 12:10:00,58.23,58.27,58.22,58.24,9600.0,48.6429,48.6763,48.6345,48.6512,9600.0
2011-04-27 12:15:00,58.23,58.26,58.21,58.22,21600.0,48.6429,48.6679,48.6262,48.6345,21600.0
2011-04-27 12:20:00,58.22,58.24,58.21,58.23,12200.0,48.6345,48.6512,48.6262,48.6429,12200.0
2011-04-27 12:25:00,58.23,58.24,58.2,58.21,10000.0,48.6429,48.6512,48.6178,48.6262,10000.0
2011-04-27 12:30:00,58.22,58.28,58.2,58.2,24800.0,48.6345,48.6847,48.6178,48.6178,24800.0
2011-04-27 12:35:00,58.21,58.31,58.2,58.3,30600.0,48.6262,48.7097,48.6178,48.7014,30600.0
2011-04-27 12:40:00,58.3,58.3,58.22,58.26,45900.0,48.7014,48.7014,48.6345,48.6679,45900.0
2011-04-27 12:45:00,58.25,58.27,58.22,58.26,38900.0,48.6596,48.6763,48.6345,48.6679,38900.0
2011-04-27 12:50:00,58.26,58.37,58.26,58.37,9800.0,48.6679,48.7598,48.6679,48.7598,9800.0
2011-04-27 12:55:00,58.36,58.37,58.33,58.35,6700.0,48.7515,48.7598,48.7264,48.7431,6700.0
2011-04-27 13:00:00,58.33,58.41,58.31,58.41,8600.0,48.7264,48.7933,48.7097,48.7933,8600.0
2011-04-27 13:05:00,58.41,58.44,58.23,58.23,62200.0,48.7933,48.8183,48.6429,48.6429,62200.0
2011-04-27 13:10:00,58.24,58.33,58.22,58.23,80500.0,48.6512,48.7264,48.6345,48.6429,80500.0
2011-04-27 13:15:00,58.26,58.31,58.22,58.25,26100.0,48.6679,48.7097,48.6345,48.6596,26100.0
2011-04-27 13:20:00,58.25,58.25,58.19,58.22,14600.0,48.6596,48.6596,48.6095,48.6345,14600.0
2011-04-27 13:25:00,58.24,58.25,58.23,58.24,6200.0,48.6512,48.6596,48.6429,48.6512,6200.0
2011-04-27 13:30:00,58.23,58.33,58.22,58.32,15800.0,48.6429,48.7264,48.6345,48.7181,15800.0
2011-04-27 13:35:00,58.32,58.39,58.32,58.36,14800.0,48.7181,48.7765,48.7181,48.7515,14800.0
2011-04-27 13:40:00,58.36,58.41,58.23,58.28,70500.0,48.7515,48.7933,48.6429,48.6847,70500.0
2011-04-27 13:45:00,58.26,58.27,58.23,58.25,13200.0,48.6679,48.6763,48.6429,48.6596,13200.0
2011-04-27 13:50:00,58.25,58.28,58.22,58.28,35400.0,48.6596,48.6847,48.6345,48.6847,35400.0
2011-04-27 13:55:00,58.27,58.29,58.21,58.24,32200.0,48.6763,48.693,48.6262,48.6512,32200.0
2011-04-27 14:00:00,58.24,58.26,58.19,58.23,34200.0,48.6512,48.6679,48.6095,48.6429,34200.0
2011-04-27 14:05:00,58.23,58.25,58.19,58.22,27700.0,48.6429,48.6596,48.6095,48.6345,27700.0
2011-04-27 14:10:00,58.22,58.25,58.21,58.24,21200.0,48.6345,48.6596,48.6262,48.6512,21200.0
2011-04-27 14:15:00,58.25,58.25,58.15,58.22,23400.0,48.6596,48.6596,48.5761,48.6345,23400.0
2011-04-27 14:20:00,58.22,58.25,58.2,58.22,16600.0,48.6345,48.6596,48.6178,48.6345,16600.0
2011-04-27 14:25:00,58.23,58.23,58.17,58.19,8600.0,48.6429,48.6429,48.5928,48.6095,8600.0
2011-04-27 14:30:00,58.19,58.23,58.19,58.22,13300.0,48.6095,48.6429,48.6095,48.6345,13300.0
2011-04-27 14:35:00,58.22,58.26,58.21,58.24,22700.0,48.6345,48.6679,48.6262,48.6512,22700.0
2011-04-27 14:40:00,58.24,58.25,58.19,58.23,31600.0,48.6512,48.6596,48.6095,48.6429,31600.0
2011-04-27 14:45:00,58.22,58.25,58.2,58.22,16900.0,48.6345,48.6596,48.6178,48.6345,16900.0
2011-04-27 14:50:00,58.22,58.27,58.22,58.23,40600.0,48.6345,48.6763,48.6345,48.6429,40600.0
2011-04-27 14:55:00,58.24,58.25,58.2,58.23,42400.0,48.6512,48.6596,48.6178,48.6429,42400.0
2011-04-27 15:00:00,58.24,58.44,58.22,58.44,108000.0,48.6512,48.8183,48.6345,48.8183,108000.0
2011-04-27 15:05:00,58.44,58.44,58.32,58.37,77300.0,48.8183,48.8183,48.7181,48.7598,77300.0
2011-04-27 15:10:00,58.37,58.38,58.34,58.37,24500.0,48.7598,48.7682,48.7348,48.7598,24500.0
2011-04-27 15:15:00,58.37,58.38,58.35,58.37,25700.0,48.7598,48.7682,48.7431,48.7598,25700.0
2011-04-27 15:20:00,58.37,58.38,58.34,58.35,26900.0,48.7598,48.7682,48.7348,48.7431,26900.0
2011-04-27 15:25:00,58.34,58.38,58.34,58.36,21400.0,48.7348,48.7682,48.7348,48.7515,21400.0
2011-04-27 15:30:00,58.36,58.38,58.34,58.37,60600.0,48.7515,48.7682,48.7348,48.7598,60600.0
2011-04-27 15:35:00,58.37,58.44,58.35,58.36,154000.0,48.7598,48.8183,48.7431,48.7515,154000.0
2011-04-27 15:40:00,58.36,58.39,58.33,58.35,69500.0,48.7515,48.7765,48.7264,48.7431,69500.0
2011-04-27 15:45:00,58.36,58.38,58.33,58.33,65100.0,48.7515,48.7682,48.7264,48.7264,65100.0
2011-04-27 15:50:00,58.34,58.37,58.33,58.35,67500.0,48.7348,48.7598,48.7264,48.7431,67500.0
2011-04-27 15:55:00,58.35,58.38,58.3,58.37,66100.0,48.7431,48.7682,48.7014,48.7598,66100.0
2011-04-28 09:30:00,58.33,58.67,58.28,58.65,41700.0,48.7264,49.0104,48.6847,48.9937,41700.0
2011-04-28 09:35:00,58.61,58.74,58.56,58.63,299000.0,48.9603,49.0689,48.9186,48.977,299000.0
2011-04-28 09:40:00,58.63,58.7,58.61,58.61,27300.0,48.977,49.0355,48.9603,48.9603,27300.0
2011-04-28 09:45:00,58.61,58.62,58.44,58.51,40400.0,48.9603,48.9687,48.8183,48.8768,40400.0
2011-04-28 09:50:00,58.51,58.54,58.48,58.5,24700.0,48.8768,48.9018,48.8517,48.8684,24700.0
2011-04-28 09:55:00,58.5,58.53,58.47,58.5,12500.0,48.8684,48.8935,48.8434,48.8684,12500.0
2011-04-28 10:00:00,58.5,58.52,58.48,58.5,10900.0,48.8684,48.8851,48.8517,48.8684,10900.0
2011-04-28 10:05:00,58.5,58.52,58.48,58.5,12500.0,48.8684,48.8851,48.8517,48.8684,12500.0
2011-04-28 10:10:00,58.5,58.53,58.49,58.5,11500.0,48.8684,48.8935,48.8601,48.8684,11500.0
2011-04-28 10:15:00,58.51,58.51,58.45,58.48,12800.0,48.8768,48.8768,48.8267,48.8517,12800.0
2011-04-28 10:20:00,58.47,58.47,58.4,58.45,8200.0,48.8434,48.8434,48.7849,48.8267,8200.0
2011-04-28 10:25:00,58.48,58.52,58.44,58.44,7500.0,48.8517,48.8851,48.8183,48.8183,7500.0
2011-04-28 10:30:00,58.44,58.47,58.42,58.47,13500.0,48.8183,48.8434,48.8016,48.8434,13500.0
2011-04-28 10:35:00,58.46,58.51,58.46,58.5,32500.0,48.835,48.8768,48.835,48.8684,32500.0
2011-04-28 10:40:00,58.5,58.53,58.43,58.48,46300.0,48.8684,48.8935,48.81,48.8517,46300.0
2011-04-28 10:45:00,58.45,58.59,58.42,58.56,34800.0,48.8267,48.9436,48.8016,48.9186,34800.0
2011-04-28 10:50:00,58.56,58.61,58.5,58.53,77400.0,48.9186,48.9603,48.8684,48.8935,77400.0
2011-04-28 10:55:00,58.51,58.56,58.5,58.52,35300.0,48.8768,48.9186,48.8684,48.8851,35300.0
2011-04-28 11:00:00,58.53,58.54,58.48,58.54,73100.0,48.8935,48.9018,48.8517,48.9018,73100.0
2011-04-28 11:05:00,58.54,58.54,58.46,58.46,24900.0,48.9018,48.9018,48.835,48.835,24900.0
2011-04-28 11:10:00,58.46,58.53,58.46,58.52,11800.0,48.835,48.8935,48.835,48.8851,11800.0
2011-04-28 11:15:00,58.51,58.51,58.46,58.48,5600.0,48.8768,48.8768,48.835,48.8517,5600.0
2011-04-28 11:20:00,58.48,58.6,58.45,58.59,68600.0,48.8517,48.952,48.8267,48.9436,68600.0
2011-04-28 11:25:00,58.59,58.65,58.58,58.64,17000.0,48.9436,48.9937,48.9353,48.9854,17000.0
2011-04-28 11:30:00,58.62,58.66,58.61,58.65,44300.0,48.9687,49.0021,48.9603,48.9937,44300.0
2011-04-28 11:35:00,58.66,58.73,58.65,58.69,52800.0,49.0021,49.0606,48.9937,49.0272,52800.0
2011-04-28 11:40:00,58.69,58.81,58.69,58.81,18600.0,49.0272,49.1274,49.0272,49.1274,18600.0
2011-04-28 11:45:00,58.82,58.92,58.82,58.9,17100.0,49.1357,49.2193,49.1357,49.2026,17100.0
2011-04-28 11:50:00,58.9,58.91,58.79,58.86,56300.0,49.2026,49.2109,49.1107,49.1692,56300.0
2011-04-28 11:55:00,58.86,58.87,58.84,58.86,11000.0,49.1692,49.1775,49.1525,49.1692,11000.0
2011-04-28 12:00:00,58.86,58.86,58.82,58.83,14200.0,49.1692,49.1692,49.1357,49.1441,14200.0
2011-04-28 12:05:00,58.83,58.86,58.82,58.86,11700.0,49.1441,49.1692,49.1357,49.1692,11700.0
2011-04-28 12:10:00,58.86,58.88,58.78,58.8,25400.0,49.1692,49.1859,49.1023,49.119,25400.0
2011-04-28 12:15:00,58.8,58.84,58.79,58.81,30400.0,49.119,49.1525,49.1107,49.1274,30400.0
2011-04-28 12:20:00,58.8,58.84,58.8,58.8,26400.0,49.119,49.1525,49.119,49.119,26400.0
2011-04-28 12:25:00,58.81,58.84,58.77,58.82,30800.0,49.1274,49.1525,49.094,49.1357,30800.0
2011-04-28 12:30:00,58.83,58.83,58.77,58.79,26000.0,49.1441,49.1441,49.094,49.1107,26000.0
2011-04-28 12:35:00,58.79,58.79,58.75,58.76,37600.0,49.1107,49.1107,49.0773,49.0856,37600.0
2011-04-28 12:40:00,58.76,58.83,58.75,58.78,53300.0,49.0856,49.1441,49.0773,49.1023,53300.0
2011-04-28 12:45:00,58.8,58.84,58.79,58.83,25700.0,49.119,49.1525,49.1107,49.1441,25700.0
2011-04-28 12:50:00,58.82,58.83,58.8,58.83,101200.0,49.1357,49.1441,49.119,49.1441,101200.0
2011-04-28 12:55:00,58.83,58.83,58.8,58.82,25900.0,49.1441,49.1441,49.119,49.1357,25900.0
2011-04-28 13:00:00,58.83,58.83,58.8,58.82,11800.0,49.1441,49.1441,49.119,49.1357,11800.0
2011-04-28 13:05:00,58.82,58.83,58.8,58.82,21000.0,49.1357,49.1441,49.119,49.1357,21000.0
2011-04-28 13:10:00,58.82,58.84,58.8,58.83,42900.0,49.1357,49.1525,49.119,49.1441,42900.0
2011-04-28 13:15:00,58.82,58.85,58.8,58.84,21000.0,49.1357,49.1608,49.119,49.1525,21000.0
2011-04-28 13:20:00,58.84,58.85,58.8,58.82,15400.0,49.1525,49.1608,49.119,49.1357,15400.0
2011-04-28 13:25:00,58.83,58.94,58.83,58.91,15900.0,49.1441,49.236,49.1441,49.2109,15900.0
2011-04-28 13:30:00,58.92,58.93,58.84,58.86,46900.0,49.2193,49.2276,49.1525,49.1692,46900.0
2011-04-28 13:35:00,58.86,58.87,58.83,58.87,20900.0,49.1692,49.1775,49.1441,49.1775,20900.0
2011-04-28 13:40:00,58.87,58.94,58.85,58.93,14800.0,49.1775,49.236,49.1608,49.2276,14800.0
2011-04-28 13:45:00,58.94,58.96,58.87,58.94,23900.0,49.236,49.2527,49.1775,49.236,23900.0
2011-04-28 13:50:00,58.94,58.98,58.94,58.98,11700.0,49.236,49.2694,49.236,49.2694,11700.0
2011-04-28 13:55:00,58.98,59.01,58.97,59.01,15400.0,49.2694,49.2945,49.2611,49.2945,15400.0
2011-04-28 14:00:00,59.01,59.01,58.96,58.99,23600.0,49.2945,49.2945,49.2527,49.2778,23600.0
2011-04-28 14:05:00,59.0,59.01,58.99,59.01,24000.0,49.2861,49.2945,49.2778,49.2945,24000.0
2011-04-28 14:10:00,59.01,59.02,58.99,59.0,22900.0,49.2945,49.3028,49.2778,49.2861,22900.0
2011-04-28 14:15:00,59.0,59.01,58.99,59.0,17800.0,49.2861,49.2945,49.2778,49.2861,17800.0
2011-04-28 14:20:00,59.0,59.01,58.99,59.0,60400.0,49.2861,49.2945,49.2778,49.2861,60400.0
2011-04-28 14:25:00,59.0,59.1,59.0,59.1,32700.0,49.2861,49.3696,49.2861,49.3696,32700.0
2011-04-28 14:30:00,59.1,59.12,59.08,59.1,41200.0,49.3696,49.3864,49.3529,49.3696,41200.0
2011-04-28 14:35:00,59.1,59.19,59.1,59.16,79500.0,49.3696,49.4448,49.3696,49.4198,79500.0
2011-04-28 14:40:00,59.16,59.2,59.16,59.2,12700.0,49.4198,49.4532,49.4198,49.4532,12700.0
2011-04-28 14:45:00,59.2,59.22,59.18,59.21,16400.0,49.4532,49.4699,49.4365,49.4615,16400.0
2011-04-28 14:50:00,59.22,59.26,59.21,59.25,37200.0,49.4699,49.5033,49.4615,49.495,37200.0
2011-04-28 14:55:00,59.25,59.26,59.24,59.26,27600.0,49.495,49.5033,49.4866,49.5033,27600.0
2011-04-28 15:00:00,59.26,59.26,59.17,59.19,19000.0,49.5033,49.5033,49.4281,49.4448,19000.0
2011-04-28 15:05:00,59.19,59.21,59.19,59.21,13600.0,49.4448,49.4615,49.4448,49.4615,13600.0
2011-04-28 15:10:00,59.2,59.21,59.19,59.19,39000.0,49.4532,49.4615,49.4448,49.4448,39000.0
2011-04-28 15:15:00,59.18,59.19,59.17,59.17,26800.0,49.4365,49.4448,49.4281,49.4281,26800.0
2011-04-28 15:20:00,59.16,59.2,59.15,59.2,42200.0,49.4198,49.4532,49.4114,49.4532,42200.0
2011-04-28 15:25:00,59.18,59.2,59.18,59.18,31700.0,49.4365,49.4532,49.4365,49.4365,31700.0
2011-04-28 15:30:00,59.18,59.26,59.18,59.26,49100.0,49.4365,49.5033,49.4365,49.5033,49100.0
2011-04-28 15:35:00,59.26,59.26,59.22,59.25,34600.0,49.5033,49.5033,49.4699,49.495,34600.0
2011-04-28 15:40:00,59.25,59.26,59.23,59.26,45700.0,49.495,49.5033,49.4782,49.5033,45700.0
2011-04-28 15:45:00,59.25,59.25,59.22,59.22,53800.0,49.495,49.495,49.4699,49.4699,53800.0
2011-04-28 15:50:00,59.22,59.27,59.19,59.2,150700.0,49.4699,49.5117,49.4448,49.4532,150700.0
2011-04-28 15:55:00,59.19,59.22,59.15,59.22,190300.0,49.4448,49.4699,49.4114,49.4699,190300.0
2011-04-29 09:30:00,59.32,59.32,59.06,59.16,35200.0,49.5534,49.5534,49.3362,49.4198,35200.0
2011-04-29 09:35:00,59.16,59.2,59.1,59.19,63700.0,49.4198,49.4532,49.3696,49.4448,63700.0
2011-04-29 09:40:00,59.19,59.35,59.14,59.22,39600.0,49.4448,49.5785,49.4031,49.4699,39600.0
2011-04-29 09:45:00,59.22,59.25,59.19,59.21,45100.0,49.4699,49.495,49.4448,49.4615,45100.0
2011-04-29 09:50:00,59.21,59.21,59.15,59.17,24000.0,49.4615,49.4615,49.4114,49.4281,24000.0
2011-04-29 09:55:00,59.17,59.18,59.08,59.13,18200.0,49.4281,49.4365,49.3529,49.3947,18200.0
2011-04-29 10:00:00,59.17,59.33,59.16,59.27,27500.0,49.4281,49.5618,49.4198,49.5117,27500.0
2011-04-29 10:05:00,59.27,59.31,59.26,59.3,12600.0,49.5117,49.5451,49.5033,49.5367,12600.0
2011-04-29 10:10:00,59.3,59.32,59.26,59.27,13600.0,49.5367,49.5534,49.5033,49.5117,13600.0
2011-04-29 10:15:00,59.27,59.27,59.23,59.25,12700.0,49.5117,49.5117,49.4782,49.495,12700.0
2011-04-29 10:20:00,59.26,59.27,59.2,59.2,5900.0,49.5033,49.5117,49.4532,49.4532,5900.0
2011-04-29 10:25:00,59.22,59.3,59.21,59.25,13100.0,49.4699,49.5367,49.4615,49.495,13100.0
2011-04-29 10:30:00,59.26,59.29,59.21,59.24,20700.0,49.5033,49.5284,49.4615,49.4866,20700.0
2011-04-29 10:35:00,59.23,59.28,59.19,59.21,27900.0,49.4782,49.52,49.4448,49.4615,27900.0
2011-04-29 10:40:00,59.22,59.23,59.19,59.19,4100.0,49.4699,49.4782,49.4448,49.4448,4100.0
2011-04-29 10:45:00,59.2,59.27,59.17,59.24,26600.0,49.4532,49.5117,49.4281,49.4866,26600.0
2011-04-29 10:50:00,59.24,59.24,59.15,59.15,13600.0,49.4866,49.4866,49.4114,49.4114,13600.0
2011-04-29 10:55:00,59.14,59.21,59.13,59.19,30300.0,49.4031,49.4615,49.3947,49.4448,30300.0
2011-04-29 11:00:00,59.19,59.25,59.19,59.24,27500.0,49.4448,49.495,49.4448,49.4866,27500.0
2011-04-29 11:05:00,59.24,59.26,59.22,59.22,44800.0,49.4866,49.5033,49.4699,49.4699,44800.0
2011-04-29 11:10:00,59.23,59.24,59.17,59.19,37900.0,49.4782,49.4866,49.4281,49.4448,37900.0
2011-04-29 11:15:00,59.18,59.26,59.18,59.23,48400.0,49.4365,49.5033,49.4365,49.4782,48400.0
2011-04-29 11:20:00,59.23,59.24,59.23,59.23,8700.0,49.4782,49.4866,49.4782,49.4782,8700.0
2011-04-29 11:25:00,59.24,59.24,59.2,59.2,8400.0,49.4866,49.4866,49.4532,49.4532,8400.0
2011-04-29 11:30:00,59.21,59.21,59.09,59.12,25800.0,49.4615,49.4615,49.3613,49.3864,25800.0
2011-04-29 11:35:00,59.13,59.13,59.09,59.09,11500.0,49.3947,49.3947,49.3613,49.3613,11500.0
2011-04-29 11:40:00,59.09,59.11,58.99,59.04,33400.0,49.3613,49.378,49.2778,49.3195,33400.0
2011-04-29 11:45:00,59.04,59.07,59.03,59.07,9500.0,49.3195,49.3446,49.3112,49.3446,9500.0
2011-04-29 11:50:00,59.07,59.07,59.04,59.05,7800.0,49.3446,49.3446,49.3195,49.3279,7800.0
2011-04-29 11:55:00,59.05,59.06,59.03,59.03,18700.0,49.3279,49.3362,49.3112,49.3112,18700.0
2011-04-29 12:00:00,59.04,59.04,59.0,59.0,12900.0,49.3195,49.3195,49.2861,49.2861,12900.0
2011-04-29 12:05:00,59.0,59.04,59.0,59.03,12200.0,49.2861,49.3195,49.2861,49.3112,12200.0
2011-04-29 12:10:00,59.03,59.09,59.03,59.09,16900.0,49.3112,49.3613,49.3112,49.3613,16900.0
2011-04-29 12:15:00,59.09,59.11,59.06,59.07,6400.0,49.3613,49.378,49.3362,49.3446,6400.0
2011-04-29 12:20:00,59.06,59.06,59.01,59.03,12100.0,49.3362,49.3362,49.2945,49.3112,12100.0
2011-04-29 12:25:00,59.02,59.02,58.98,59.0,15000.0,49.3028,49.3028,49.2694,49.2861,15000.0
2011-04-29 12:30:00,59.0,59.04,59.0,59.03,13000.0,49.2861,49.3195,49.2861,49.3112,13000.0
2011-04-29 12:35:00,59.03,59.04,59.02,59.03,6600.0,49.3112,49.3195,49.3028,49.3112,6600.0
2011-04-29 12:40:00,59.03,59.03,59.01,59.01,5000.0,49.3112,49.3112,49.2945,49.2945,5000.0
2011-04-29 12:45:00,59.01,59.02,59.0,59.01,79900.0,49.2945,49.3028,49.2861,49.2945,79900.0
2011-04-29 12:50:00,59.01,59.05,59.01,59.04,5200.0,49.2945,49.3279,49.2945,49.3195,5200.0
2011-04-29 12:55:00,59.05,59.05,59.0,59.03,31500.0,49.3279,49.3279,49.2861,49.3112,31500.0
2011-04-29 13:00:00,59.03,59.06,59.03,59.06,3200.0,49.3112,49.3362,49.3112,49.3362,3200.0
2011-04-29 13:05:00,59.06,59.08,59.06,59.08,3600.0,49.3362,49.3529,49.3362,49.3529,3600.0
2011-04-29 13:10:00,59.07,59.09,59.07,59.09,1700.0,49.3446,49.3613,49.3446,49.3613,1700.0
2011-04-29 13:15:00,59.09,59.1,59.08,59.09,4400.0,49.3613,49.3696,49.3529,49.3613,4400.0
2011-04-29 13:20:00,59.09,59.1,59.08,59.08,13600.0,49.3613,49.3696,49.3529,49.3529,13600.0
2011-04-29 13:25:00,59.09,59.09,59.08,59.09,6200.0,49.3613,49.3613,49.3529,49.3613,6200.0
2011-04-29 13:30:00,59.09,59.09,59.06,59.07,15100.0,49.3613,49.3613,49.3362,49.3446,15100.0
2011-04-29 13:35:00,59.08,59.08,59.05,59.05,9300.0,49.3529,49.3529,49.3279,49.3279,9300.0
2011-04-29 13:40:00,59.06,59.06,59.04,59.05,7900.0,49.3362,49.3362,49.3195,49.3279,7900.0
2011-04-29 13:45:00,59.04,59.06,59.04,59.05,10500.0,49.3195,49.3362,49.3195,49.3279,10500.0
2011-04-29 13:50:00,59.06,59.06,59.02,59.05,11100.0,49.3362,49.3362,49.3028,49.3279,11100.0
2011-04-29 13:55:00,59.05,59.06,59.03,59.03,8100.0,49.3279,49.3362,49.3112,49.3112,8100.0
2011-04-29 14:00:00,59.03,59.04,59.03,59.03,3600.0,49.3112,49.3195,49.3112,49.3112,3600.0
2011-04-29 14:05:00,59.03,59.05,59.03,59.03,4600.0,49.3112,49.3279,49.3112,49.3112,4600.0
2011-04-29 14:10:00,59.03,59.05,59.01,59.04,5100.0,49.3112,49.3279,49.2945,49.3195,5100.0
2011-04-29 14:15:00,59.02,59.03,59.02,59.02,2100.0,49.3028,49.3112,49.3028,49.3028,2100.0
2011-04-29 14:20:00,59.02,59.06,59.02,59.04,8200.0,49.3028,49.3362,49.3028,49.3195,8200.0
2011-04-29 14:25:00,59.05,59.06,59.04,59.06,17700.0,49.3279,49.3362,49.3195,49.3362,17700.0
2011-04-29 14:30:00,59.05,59.07,59.04,59.07,14100.0,49.3279,49.3446,49.3195,49.3446,14100.0
2011-04-29 14:35:00,59.07,59.17,59.07,59.17,12600.0,49.3446,49.4281,49.3446,49.4281,12600.0
2011-04-29 14:40:00,59.16,59.17,59.13,59.14,4100.0,49.4198,49.4281,49.3947,49.4031,4100.0
2011-04-29 14:45:00,59.13,59.15,59.09,59.1,30300.0,49.3947,49.4114,49.3613,49.3696,30300.0
2011-04-29 14:50:00,59.1,59.1,59.05,59.09,10200.0,49.3696,49.3696,49.3279,49.3613,10200.0
2011-04-29 14:55:00,59.09,59.11,59.08,59.09,12600.0,49.3613,49.378,49.3529,49.3613,12600.0
2011-04-29 15:00:00,59.09,59.11,59.06,59.11,37200.0,49.3613,49.378,49.3362,49.378,37200.0
2011-04-29 15:05:00,59.12,59.14,59.12,59.13,125900.0,49.3864,49.4031,49.3864,49.3947,125900.0
2011-04-29 15:10:00,59.13,59.14,59.12,59.13,14200.0,49.3947,49.4031,49.3864,49.3947,14200.0
2011-04-29 15:15:00,59.13,59.14,59.12,59.13,15200.0,49.3947,49.4031,49.3864,49.3947,15200.0
2011-04-29 15:20:00,59.14,59.17,59.14,59.16,9600.0,49.4031,49.4281,49.4031,49.4198,9600.0
2011-04-29 15:25:00,59.15,59.15,59.08,59.1,27300.0,49.4114,49.4114,49.3529,49.3696,27300.0
2011-04-29 15:30:00,59.1,59.11,59.09,59.09,29500.0,49.3696,49.378,49.3613,49.3613,29500.0
2011-04-29 15:35:00,59.1,59.11,59.05,59.05,29700.0,49.3696,49.378,49.3279,49.3279,29700.0
2011-04-29 15:40:00,59.04,59.05,58.98,59.01,39300.0,49.3195,49.3279,49.2694,49.2945,39300.0
2011-04-29 15:45:00,59.01,59.01,58.95,58.99,38000.0,49.2945,49.2945,49.2443,49.2778,38000.0
2011-04-29 15:50:00,58.99,59.0,58.93,58.93,27100.0,49.2778,49.2861,49.2276,49.2276,27100.0
2011-04-29 15:55:00,58.93,59.0,58.93,58.98,96400.0,49.2276,49.2861,49.2276,49.2694,96400.0
2011-05-02 09:30:00,59.1,59.1,58.83,58.93,46600.0,49.3696,49.3696,49.1441,49.2276,46600.0
2011-05-02 09:35:00,58.93,59.03,58.91,58.98,39500.0,49.2276,49.3112,49.2109,49.2694,39500.0
2011-05-02 09:40:00,58.98,59.0,58.93,58.93,12100.0,49.2694,49.2861,49.2276,49.2276,12100.0
2011-05-02 09:45:00,58.93,58.95,58.79,58.79,26100.0,49.2276,49.2443,49.1107,49.1107,26100.0
2011-05-02 09:50:00,58.79,58.95,58.79,58.9,20200.0,49.1107,49.2443,49.1107,49.2026,20200.0
2011-05-02 09:55:00,58.91,59.01,58.9,58.91,52200.0,49.2109,49.2945,49.2026,49.2109,52200.0
2011-05-02 10:00:00,58.91,58.95,58.9,58.95,36700.0,49.2109,49.2443,49.2026,49.2443,36700.0
2011-05-02 10:05:00,58.95,58.96,58.9,58.9,18800.0,49.2443,49.2527,49.2026,49.2026,18800.0
2011-05-02 10:10:00,58.89,59.0,58.85,58.98,27300.0,49.1942,49.2861,49.1608,49.2694,27300.0
2011-05-02 10:15:00,58.99,59.01,58.98,59.0,18900.0,49.2778,49.2945,49.2694,49.2861,18900.0
2011-05-02 10:20:00,59.01,59.02,58.98,59.0,17700.0,49.2945,49.3028,49.2694,49.2861,17700.0
2011-05-02 10:25:00,59.0,59.01,58.94,58.94,27100.0,49.2861,49.2945,49.236,49.236,27100.0
2011-05-02 10:30:00,58.95,59.0,58.93,59.0,28900.0,49.2443,49.2861,49.2276,49.2861,28900.0
2011-05-02 10:35:00,59.0,59.01,58.99,59.01,11000.0,49.2861,49.2945,49.2778,49.2945,11000.0
2011-05-02 10:40:00,59.01,59.05,59.0,59.05,71000.0,49.2945,49.3279,49.2861,49.3279,71000.0
2011-05-02 10:45:00,59.05,59.06,59.03,59.04,72600.0,49.3279,49.3362,49.3112,49.3195,72600.0
2011-05-02 10:50:00,59.03,59.04,59.0,59.03,44100.0,49.3112,49.3195,49.2861,49.3112,44100.0
2011-05-02 10:55:00,59.03,59.03,59.0,59.01,44000.0,49.3112,49.3112,49.2861,49.2945,44000.0
2011-05-02 11:00:00,59.01,59.07,58.98,59.07,53300.0,49.2945,49.3446,49.2694,49.3446,53300.0
2011-05-02 11:05:00,59.07,59.12,59.04,59.1,42600.0,49.3446,49.3864,49.3195,49.3696,42600.0
2011-05-02 11:10:00,59.1,59.11,59.02,59.08,112500.0,49.3696,49.378,49.3028,49.3529,112500.0
2011-05-02 11:15:00,59.07,59.15,59.04,59.12,65800.0,49.3446,49.4114,49.3195,49.3864,65800.0
2011-05-02 11:20:00,59.12,59.12,59.07,59.12,57900.0,49.3864,49.3864,49.3446,49.3864,57900.0
2011-05-02 11:25:00,59.12,59.19,59.11,59.19,30300.0,49.3864,49.4448,49.378,49.4448,30300.0
2011-05-02 11:30:00,59.17,59.25,59.16,59.24,37000.0,49.4281,49.495,49.4198,49.4866,37000.0
2011-05-02 11:35:00,59.24,59.27,59.23,59.26,36400.0,49.4866,49.5117,49.4782,49.5033,36400.0
2011-05-02 11:40:00,59.26,59.26,59.12,59.21,47400.0,49.5033,49.5033,49.3864,49.4615,47400.0
2011-05-02 11:45:00,59.21,59.25,59.18,59.19,14600.0,49.4615,49.495,49.4365,49.4448,14600.0
2011-05-02 11:50:00,59.19,59.22,59.19,59.22,19500.0,49.4448,49.4699,49.4448,49.4699,19500.0
2011-05-02 11:55:00,59.22,59.22,59.19,59.19,23600.0,49.4699,49.4699,49.4448,49.4448,23600.0
2011-05-02 12:00:00,59.19,59.22,59.19,59.22,17600.0,49.4448,49.4699,49.4448,49.4699,17600.0
2011-05-02 12:05:00,59.22,59.24,59.19,59.24,17600.0,49.4699,49.4866,49.4448,49.4866,17600.0
2011-05-02 12:10:00,59.24,59.26,59.23,59.26,24400.0,49.4866,49.5033,49.4782,49.5033,24400.0
2011-05-02 12:15:00,59.26,59.26,59.22,59.23,17100.0,49.5033,49.5033,49.4699,49.4782,17100.0
2011-05-02 12:20:00,59.23,59.23,59.14,59.17,17000.0,49.4782,49.4782,49.4031,49.4281,17000.0
2011-05-02 12:25:00,59.17,59.2,59.16,59.17,10000.0,49.4281,49.4532,49.4198,49.4281,10000.0
2011-05-02 12:30:00,59.17,59.2,59.14,59.14,41000.0,49.4281,49.4532,49.4031,49.4031,41000.0
2011-05-02 12:35:00,59.14,59.22,59.14,59.18,44600.0,49.4031,49.4699,49.4031,49.4365,44600.0
2011-05-02 12:40:00,59.18,59.21,59.16,59.21,12700.0,49.4365,49.4615,49.4198,49.4615,12700.0
2011-05-02 12:45:00,59.21,59.23,59.21,59.23,12500.0,49.4615,49.4782,49.4615,49.4782,12500.0
2011-05-02 12:50:00,59.23,59.23,59.22,59.23,7900.0,49.4782,49.4782,49.4699,49.4782,7900.0
2011-05-02 12:55:00,59.23,59.26,59.22,59.22,16300.0,49.4782,49.5033,49.4699,49.4699,16300.0
2011-05-02 13:00:00,59.22,59.23,59.2,59.21,14800.0,49.4699,49.4782,49.4532,49.4615,14800.0
2011-05-02 13:05:00,59.21,59.26,59.21,59.26,20400.0,49.4615,49.5033,49.4615,49.5033,20400.0
2011-05-02 13:10:00,59.26,59.26,59.22,59.23,13800.0,49.5033,49.5033,49.4699,49.4782,13800.0
2011-05-02 13:15:00,59.23,59.25,59.22,59.25,14800.0,49.4782,49.495,49.4699,49.495,14800.0
2011-05-02 13:20:00,59.25,59.26,59.23,59.24,17600.0,49.495,49.5033,49.4782,49.4866,17600.0
2011-05-02 13:25:00,59.24,59.26,59.23,59.25,13600.0,49.4866,49.5033,49.4782,49.495,13600.0
2011-05-02 13:30:00,59.25,59.25,59.19,59.2,103900.0,49.495,49.495,49.4448,49.4532,103900.0
2011-05-02 13:35:00,59.2,59.23,59.19,59.23,35700.0,49.4532,49.4782,49.4448,49.4782,35700.0
2011-05-02 13:40:00,59.21,59.32,59.21,59.32,26200.0,49.4615,49.5534,49.4615,49.5534,26200.0
2011-05-02 13:45:00,59.33,59.39,59.32,59.35,25300.0,49.5618,49.6119,49.5534,49.5785,25300.0
2011-05-02 13:50:00,59.34,59.36,59.33,59.33,19300.0,49.5701,49.5868,49.5618,49.5618,19300.0
2011-05-02 13:55:00,59.34,59.34,59.29,59.34,25700.0,49.5701,49.5701,49.5284,49.5701,25700.0
2011-05-02 14:00:00,59.33,59.34,59.3,59.34,24300.0,49.5618,49.5701,49.5367,49.5701,24300.0
2011-05-02 14:05:00,59.34,59.35,59.33,59.35,24600.0,49.5701,49.5785,49.5618,49.5785,24600.0
2011-05-02 14:10:00,59.35,59.36,59.31,59.32,37100.0,49.5785,49.5868,49.5451,49.5534,37100.0
2011-05-02 14:15:00,59.33,59.36,59.32,59.36,24500.0,49.5618,49.5868,49.5534,49.5868,24500.0
2011-05-02 14:20:00,59.36,59.36,59.32,59.33,31100.0,49.5868,49.5868,49.5534,49.5618,31100.0
2011-05-02 14:25:00,59.33,59.34,59.3,59.33,22100.0,49.5618,49.5701,49.5367,49.5618,22100.0
2011-05-02 14:30:00,59.33,59.36,59.33,59.35,23200.0,49.5618,49.5868,49.5618,49.5785,23200.0
2011-05-02 14:35:00,59.35,59.35,59.3,59.33,35100.0,49.5785,49.5785,49.5367,49.5618,35100.0
2011-05-02 14:40:00,59.33,59.36,59.33,59.36,33300.0,49.5618,49.5868,49.5618,49.5868,33300.0
2011-05-02 14:45:00,59.36,59.37,59.32,59.32,41400.0,49.5868,49.5952,49.5534,49.5534,41400.0
2011-05-02 14:50:00,59.33,59.33,59.28,59.3,44000.0,49.5618,49.5618,49.52,49.5367,44000.0
2011-05-02 14:55:00,59.3,59.31,59.24,59.25,27600.0,49.5367,49.5451,49.4866,49.495,27600.0
2011-05-02 15:00:00,59.25,59.31,59.24,59.3,27000.0,49.495,49.5451,49.4866,49.5367,27000.0
2011-05-02 15:05:00,59.3,59.32,59.3,59.31,65000.0,49.5367,49.5534,49.5367,49.5451,65000.0
2011-05-02 15:10:00,59.3,59.31,59.28,59.28,34000.0,49.5367,49.5451,49.52,49.52,34000.0
2011-05-02 15:15:00,59.27,59.31,59.27,59.31,33500.0,49.5117,49.5451,49.5117,49.5451,33500.0
2011-05-02 15:20:00,59.3,59.32,59.3,59.32,28000.0,49.5367,49.5534,49.5367,49.5534,28000.0
2011-05-02 15:25:00,59.33,59.38,59.33,59.34,45000.0,49.5618,49.6035,49.5618,49.5701,45000.0
2011-05-02 15:30:00,59.34,59.34,59.29,59.3,43200.0,49.5701,49.5701,49.5284,49.5367,43200.0
2011-05-02 15:35:00,59.3,59.3,59.24,59.26,55400.0,49.5367,49.5367,49.4866,49.5033,55400.0
2011-05-02 15:40:00,59.26,59.26,59.23,59.24,86500.0,49.5033,49.5033,49.4782,49.4866,86500.0
2011-05-02 15:45:00,59.24,59.29,59.19,59.2,139700.0,49.4866,49.5284,49.4448,49.4532,139700.0
2011-05-02 15:50:00,59.2,59.22,59.19,59.22,147000.0,49.4532,49.4699,49.4448,49.4699,147000.0
2011-05-02 15:55:00,59.22,59.24,59.2,59.23,106600.0,49.4699,49.4866,49.4532,49.4782,106600.0
2011-05-03 09:30:00,59.18,59.26,59.16,59.21,30200.0,49.4365,49.5033,49.4198,49.4615,30200.0
2011-05-03 09:35:00,59.22,59.33,59.18,59.18,76200.0,49.4699,49.5618,49.4365,49.4365,76200.0
2011-05-03 09:40:00,59.18,59.3,59.18,59.3,24200.0,49.4365,49.5367,49.4365,49.5367,24200.0
2011-05-03 09:45:00,59.3,59.46,59.24,59.45,40700.0,49.5367,49.6704,49.4866,49.662,40700.0
2011-05-03 09:50:00,59.44,59.44,59.33,59.35,43300.0,49.6537,49.6537,49.5618,49.5785,43300.0
2011-05-03 09:55:00,59.35,59.36,59.33,59.33,24600.0,49.5785,49.5868,49.5618,49.5618,24600.0
2011-05-03 10:00:00,59.35,59.36,59.33,59.35,43300.0,49.5785,49.5868,49.5618,49.5785,43300.0
2011-05-03 10:05:00,59.35,59.37,59.34,59.35,24200.0,49.5785,49.5952,49.5701,49.5785,24200.0
2011-05-03 10:10:00,59.35,59.38,59.34,59.38,19000.0,49.5785,49.6035,49.5701,49.6035,19000.0
2011-05-03 10:15:00,59.38,59.49,59.37,59.47,27500.0,49.6035,49.6954,49.5952,49.6787,27500.0
2011-05-03 10:20:00,59.47,59.49,59.33,59.34,21200.0,49.6787,49.6954,49.5618,49.5701,21200.0
2011-05-03 10:25:00,59.34,59.4,59.3,59.4,19300.0,49.5701,49.6203,49.5367,49.6203,19300.0
2011-05-03 10:30:00,59.4,59.41,59.37,59.41,25700.0,49.6203,49.6286,49.5952,49.6286,25700.0
2011-05-03 10:35:00,59.4,59.41,59.34,59.38,26600.0,49.6203,49.6286,49.5701,49.6035,26600.0
2011-05-03 10:40:00,59.39,59.4,59.34,59.4,17100.0,49.6119,49.6203,49.5701,49.6203,17100.0
2011-05-03 10:45:00,59.39,59.4,59.37,59.4,20100.0,49.6119,49.6203,49.5952,49.6203,20100.0
2011-05-03 10:50:00,59.39,59.39,59.31,59.31,21400.0,49.6119,49.6119,49.5451,49.5451,21400.0
2011-05-03 10:55:00,59.31,59.34,59.29,59.34,20000.0,49.5451,49.5701,49.5284,49.5701,20000.0
2011-05-03 11:00:00,59.33,59.38,59.31,59.34,39600.0,49.5618,49.6035,49.5451,49.5701,39600.0
2011-05-03 11:05:00,59.34,59.35,59.32,59.33,18200.0,49.5701,49.5785,49.5534,49.5618,18200.0
2011-05-03 11:10:00,59.32,59.4,59.32,59.34,34500.0,49.5534,49.6203,49.5534,49.5701,34500.0
2011-05-03 11:15:00,59.34,59.36,59.3,59.36,31200.0,49.5701,49.5868,49.5367,49.5868,31200.0
2011-05-03 11:20:00,59.36,59.4,59.34,59.4,35800.0,49.5868,49.6203,49.5701,49.6203,35800.0
2011-05-03 11:25:00,59.39,59.4,59.37,59.39,17900.0,49.6119,49.6203,49.5952,49.6119,17900.0
2011-05-03 11:30:00,59.39,59.42,59.37,59.42,14300.0,49.6119,49.637,49.5952,49.637,14300.0
2011-05-03 11:35:00,59.43,59.45,59.35,59.35,23900.0,49.6453,49.662,49.5785,49.5785,23900.0
2011-05-03 11:40:00,59.35,59.36,59.35,59.36,23800.0,49.5785,49.5868,49.5785,49.5868,23800.0
2011-05-03 11:45:00,59.36,59.36,59.35,59.35,12900.0,49.5868,49.5868,49.5785,49.5785,12900.0
2011-05-03 11:50:00,59.35,59.36,59.35,59.36,7000.0,49.5785,49.5868,49.5785,49.5868,7000.0
2011-05-03 11:55:00,59.36,59.36,59.35,59.36,5000.0,49.5868,49.5868,49.5785,49.5868,5000.0
2011-05-03 12:00:00,59.36,59.36,59.35,59.36,11000.0,49.5868,49.5868,49.5785,49.5868,11000.0
2011-05-03 12:05:00,59.35,59.36,59.3,59.31,64800.0,49.5785,49.5868,49.5367,49.5451,64800.0
2011-05-03 12:10:00,59.31,59.37,59.31,59.36,54800.0,49.5451,49.5952,49.5451,49.5868,54800.0
2011-05-03 12:15:00,59.35,59.4,59.35,59.39,75000.0,49.5785,49.6203,49.5785,49.6119,75000.0
2011-05-03 12:20:00,59.39,59.39,59.33,59.36,22400.0,49.6119,49.6119,49.5618,49.5868,22400.0
2011-05-03 12:25:00,59.35,59.35,59.34,59.35,4500.0,49.5785,49.5785,49.5701,49.5785,4500.0
2011-05-03 12:30:00,59.35,59.36,59.34,59.34,16900.0,49.5785,49.5868,49.5701,49.5701,16900.0
2011-05-03 12:35:00,59.35,59.38,59.34,59.35,7400.0,49.5785,49.6035,49.5701,49.5785,7400.0
2011-05-03 12:40:00,59.34,59.36,59.33,59.34,6400.0,49.5701,49.5868,49.5618,49.5701,6400.0
2011-05-03 12:45:00,59.34,59.35,59.33,59.35,4000.0,49.5701,49.5785,49.5618,49.5785,4000.0
2011-05-03 12:50:00,59.34,59.35,59.31,59.33,8100.0,49.5701,49.5785,49.5451,49.5618,8100.0
2011-05-03 12:55:00,59.32,59.35,59.31,59.34,4300.0,49.5534,49.5785,49.5451,49.5701,4300.0
2011-05-03 13:00:00,59.34,59.36,59.33,59.35,10900.0,49.5701,49.5868,49.5618,49.5785,10900.0
2011-05-03 13:05:00,59.36,59.36,59.33,59.34,58100.0,49.5868,49.5868,49.5618,49.5701,58100.0
2011-05-03 13:10:00,59.35,59.35,59.33,59.35,63300.0,49.5785,49.5785,49.5618,49.5785,63300.0
2011-05-03 13:15:00,59.34,59.35,59.34,59.35,5100.0,49.5701,49.5785,49.5701,49.5785,5100.0
2011-05-03 13:20:00,59.35,59.35,59.34,59.34,7800.0,49.5785,49.5785,49.5701,49.5701,7800.0
2011-05-03 13:25:00,59.35,59.35,59.33,59.34,7900.0,49.5785,49.5785,49.5618,49.5701,7900.0
2011-05-03 13:30:00,59.34,59.35,59.34,59.35,23200.0,49.5701,49.5785,49.5701,49.5785,23200.0
2011-05-03 13:35:00,59.35,59.36,59.34,59.34,15100.0,49.5785,49.5868,49.5701,49.5701,15100.0
2011-05-03 13:40:00,59.34,59.35,59.33,59.35,54700.0,49.5701,49.5785,49.5618,49.5785,54700.0
2011-05-03 13:45:00,59.35,59.42,59.3,59.41,103700.0,49.5785,49.637,49.5367,49.6286,103700.0
2011-05-03 13:50:00,59.41,59.45,59.37,59.4,18400.0,49.6286,49.662,49.5952,49.6203,18400.0
2011-05-03 13:55:00,59.39,59.43,59.39,59.43,13600.0,49.6119,49.6453,49.6119,49.6453,13600.0
2011-05-03 14:00:00,59.42,59.44,59.41,59.41,8100.0,49.637,49.6537,49.6286,49.6286,8100.0
2011-05-03 14:05:00,59.41,59.41,59.35,59.39,14800.0,49.6286,49.6286,49.5785,49.6119,14800.0
2011-05-03 14:10:00,59.4,59.4,59.35,59.38,10000.0,49.6203,49.6203,49.5785,49.6035,10000.0
2011-05-03 14:15:00,59.39,59.39,59.34,59.35,37100.0,49.6119,49.6119,49.5701,49.5785,37100.0
2011-05-03 14:20:00,59.35,59.37,59.33,59.34,18100.0,49.5785,49.5952,49.5618,49.5701,18100.0
2011-05-03 14:25:00,59.33,59.37,59.32,59.35,27700.0,49.5618,49.5952,49.5534,49.5785,27700.0
2011-05-03 14:30:00,59.35,59.36,59.24,59.24,32400.0,49.5785,49.5868,49.4866,49.4866,32400.0
2011-05-03 14:35:00,59.25,59.25,59.23,59.24,13900.0,49.495,49.495,49.4782,49.4866,13900.0
2011-05-03 14:40:00,59.24,59.31,59.24,59.27,19500.0,49.4866,49.5451,49.4866,49.5117,19500.0
2011-05-03 14:45:00,59.28,59.28,59.25,59.27,10900.0,49.52,49.52,49.495,49.5117,10900.0
2011-05-03 14:50:00,59.26,59.29,59.26,59.27,32900.0,49.5033,49.5284,49.5033,49.5117,32900.0
2011-05-03 14:55:00,59.26,59.3,59.25,59.26,36100.0,49.5033,49.5367,49.495,49.5033,36100.0
2011-05-03 15:00:00,59.26,59.28,59.24,59.27,15600.0,49.5033,49.52,49.4866,49.5117,15600.0
2011-05-03 15:05:00,59.27,59.29,59.25,59.25,14000.0,49.5117,49.5284,49.495,49.495,14000.0
2011-05-03 15:10:00,59.25,59.29,59.24,59.28,20800.0,49.495,49.5284,49.4866,49.52,20800.0
2011-05-03 15:15:00,59.29,59.29,59.27,59.27,10100.0,49.5284,49.5284,49.5117,49.5117,10100.0
2011-05-03 15:20:00,59.28,59.29,59.27,59.29,23600.0,49.52,49.5284,49.5117,49.5284,23600.0
2011-05-03 15:25:00,59.28,59.29,59.27,59.27,21900.0,49.52,49.5284,49.5117,49.5117,21900.0
2011-05-03 15:30:00,59.28,59.3,59.25,59.25,16900.0,49.52,49.5367,49.495,49.495,16900.0
2011-05-03 15:35:00,59.26,59.31,59.24,59.31,23400.0,49.5033,49.5451,49.4866,49.5451,23400.0
2011-05-03 15:40:00,59.31,59.34,59.29,59.34,27400.0,49.5451,49.5701,49.5284,49.5701,27400.0
2011-05-03 15:45:00,59.35,59.39,59.35,59.39,43500.0,49.5785,49.6119,49.5785,49.6119,43500.0
2011-05-03 15:50:00,59.38,59.44,59.38,59.39,58200.0,49.6035,49.6537,49.6035,49.6119,58200.0
2011-05-03 15:55:00,59.39,59.4,59.34,59.35,187000.0,49.6119,49.6203,49.5701,49.5785,187000.0
2011-05-04 09:30:00,59.25,59.25,59.05,59.06,33300.0,49.495,49.495,49.3279,49.3362,33300.0
2011-05-04 09:35:00,59.08,59.32,59.06,59.22,29900.0,49.3529,49.5534,49.3362,49.4699,29900.0
2011-05-04 09:40:00,59.22,59.23,59.08,59.17,21900.0,49.4699,49.4782,49.3529,49.4281,21900.0
2011-05-04 09:45:00,59.18,59.38,59.17,59.35,22700.0,49.4365,49.6035,49.4281,49.5785,22700.0
2011-05-04 09:50:00,59.35,59.48,59.34,59.47,43100.0,49.5785,49.6871,49.5701,49.6787,43100.0
2011-05-04 09:55:00,59.46,59.49,59.19,59.22,32000.0,49.6704,49.6954,49.4448,49.4699,32000.0
2011-05-04 10:00:00,59.22,59.22,59.12,59.19,28500.0,49.4699,49.4699,49.3864,49.4448,28500.0
2011-05-04 10:05:00,59.2,59.2,59.03,59.08,28900.0,49.4532,49.4532,49.3112,49.3529,28900.0
2011-05-04 10:10:00,59.08,59.2,59.08,59.18,19300.0,49.3529,49.4532,49.3529,49.4365,19300.0
2011-05-04 10:15:00,59.18,59.24,59.14,59.22,15200.0,49.4365,49.4866,49.4031,49.4699,15200.0
2011-05-04 10:20:00,59.22,59.26,59.2,59.25,11200.0,49.4699,49.5033,49.4532,49.495,11200.0
2011-05-04 10:25:00,59.25,59.31,59.25,59.27,17500.0,49.495,49.5451,49.495,49.5117,17500.0
2011-05-04 10:30:00,59.26,59.31,59.18,59.3,22000.0,49.5033,49.5451,49.4365,49.5367,22000.0
2011-05-04 10:35:00,59.3,59.35,59.24,59.34,22100.0,49.5367,49.5785,49.4866,49.5701,22100.0
2011-05-04 10:40:00,59.33,59.41,59.28,59.28,30300.0,49.5618,49.6286,49.52,49.52,30300.0
2011-05-04 10:45:00,59.27,59.34,59.26,59.28,13700.0,49.5117,49.5701,49.5033,49.52,13700.0
2011-05-04 10:50:00,59.29,59.38,59.29,59.31,16900.0,49.5284,49.6035,49.5284,49.5451,16900.0
2011-05-04 10:55:00,59.31,59.37,59.26,59.26,20000.0,49.5451,49.5952,49.5033,49.5033,20000.0
2011-05-04 11:00:00,59.27,59.28,59.2,59.25,11900.0,49.5117,49.52,49.4532,49.495,11900.0
2011-05-04 11:05:00,59.26,59.28,59.17,59.23,9300.0,49.5033,49.52,49.4281,49.4782,9300.0
2011-05-04 11:10:00,59.21,59.24,59.18,59.19,12900.0,49.4615,49.4866,49.4365,49.4448,12900.0
2011-05-04 11:15:00,59.19,59.19,59.04,59.08,15000.0,49.4448,49.4448,49.3195,49.3529,15000.0
2011-05-04 11:20:00,59.07,59.14,59.06,59.13,8300.0,49.3446,49.4031,49.3362,49.3947,8300.0
2011-05-04 11:25:00,59.14,59.21,59.09,59.19,10200.0,49.4031,49.4615,49.3613,49.4448,10200.0
2011-05-04 11:30:00,59.18,59.2,59.13,59.2,5700.0,49.4365,49.4532,49.3947,49.4532,5700.0
2011-05-04 11:35:00,59.21,59.21,59.13,59.15,6100.0,49.4615,49.4615,49.3947,49.4114,6100.0
2011-05-04 11:40:00,59.14,59.14,59.11,59.14,6000.0,49.4031,49.4031,49.378,49.4031,6000.0
2011-05-04 11:45:00,59.14,59.14,59.09,59.09,7300.0,49.4031,49.4031,49.3613,49.3613,7300.0
2011-05-04 11:50:00,59.09,59.11,59.06,59.09,3300.0,49.3613,49.378,49.3362,49.3613,3300.0
2011-05-04 11:55:00,59.07,59.1,59.04,59.09,12500.0,49.3446,49.3696,49.3195,49.3613,12500.0
2011-05-04 12:00:00,59.1,59.13,59.04,59.04,11100.0,49.3696,49.3947,49.3195,49.3195,11100.0
2011-05-04 12:05:00,59.05,59.1,59.03,59.1,8600.0,49.3279,49.3696,49.3112,49.3696,8600.0
2011-05-04 12:10:00,59.1,59.1,59.06,59.07,4600.0,49.3696,49.3696,49.3362,49.3446,4600.0
2011-05-04 12:15:00,59.08,59.08,59.05,59.06,8300.0,49.3529,49.3529,49.3279,49.3362,8300.0
2011-05-04 12:20:00,59.06,59.06,59.0,59.02,8400.0,49.3362,49.3362,49.2861,49.3028,8400.0
2011-05-04 12:25:00,59.0,59.08,59.0,59.08,10000.0,49.2861,49.3529,49.2861,49.3529,10000.0
2011-05-04 12:30:00,59.08,59.09,59.04,59.09,5500.0,49.3529,49.3613,49.3195,49.3613,5500.0
2011-05-04 12:35:00,59.07,59.08,59.04,59.06,6200.0,49.3446,49.3529,49.3195,49.3362,6200.0
2011-05-04 12:40:00,59.07,59.11,59.03,59.03,8200.0,49.3446,49.378,49.3112,49.3112,8200.0
2011-05-04 12:45:00,59.04,59.11,59.02,59.09,6900.0,49.3195,49.378,49.3028,49.3613,6900.0
2011-05-04 12:50:00,59.09,59.1,59.03,59.07,10700.0,49.3613,49.3696,49.3112,49.3446,10700.0
2011-05-04 12:55:00,59.07,59.08,59.03,59.05,7500.0,49.3446,49.3529,49.3112,49.3279,7500.0
2011-05-04 13:00:00,59.04,59.12,59.04,59.11,17900.0,49.3195,49.3864,49.3195,49.378,17900.0
2011-05-04 13:05:00,59.12,59.18,59.12,59.16,11100.0,49.3864,49.4365,49.3864,49.4198,11100.0
2011-05-04 13:10:00,59.15,59.2,59.15,59.19,7600.0,49.4114,49.4532,49.4114,49.4448,7600.0
2011-05-04 13:15:00,59.19,59.23,59.16,59.22,5200.0,49.4448,49.4782,49.4198,49.4699,5200.0
2011-05-04 13:20:00,59.23,59.24,59.2,59.22,5200.0,49.4782,49.4866,49.4532,49.4699,5200.0
2011-05-04 13:25:00,59.21,59.23,59.18,59.21,9100.0,49.4615,49.4782,49.4365,49.4615,9100.0
2011-05-04 13:30:00,59.22,59.24,59.22,59.24,4000.0,49.4699,49.4866,49.4699,49.4866,4000.0
2011-05-04 13:35:00,59.24,59.27,59.21,59.24,14000.0,49.4866,49.5117,49.4615,49.4866,14000.0
2011-05-04 13:40:00,59.23,59.25,59.21,59.23,7400.0,49.4782,49.495,49.4615,49.4782,7400.0
2011-05-04 13:45:00,59.22,59.26,59.2,59.26,5700.0,49.4699,49.5033,49.4532,49.5033,5700.0
2011-05-04 13:50:00,59.26,59.31,59.26,59.31,6900.0,49.5033,49.5451,49.5033,49.5451,6900.0
2011-05-04 13:55:00,59.32,59.34,59.29,59.32,7700.0,49.5534,49.5701,49.5284,49.5534,7700.0
2011-05-04 14:00:00,59.3,59.3,59.25,59.26,10500.0,49.5367,49.5367,49.495,49.5033,10500.0
2011-05-04 14:05:00,59.25,59.28,59.24,59.28,5200.0,49.495,49.52,49.4866,49.52,5200.0
2011-05-04 14:10:00,59.28,59.33,59.24,59.33,5800.0,49.52,49.5618,49.4866,49.5618,5800.0
2011-05-04 14:15:00,59.3,59.4,59.3,59.4,14900.0,49.5367,49.6203,49.5367,49.6203,14900.0
2011-05-04 14:20:00,59.4,59.43,59.39,59.4,8300.0,49.6203,49.6453,49.6119,49.6203,8300.0
2011-05-04 14:25:00,59.4,59.46,59.39,59.42,13100.0,49.6203,49.6704,49.6119,49.637,13100.0
2011-05-04 14:30:00,59.42,59.46,59.41,59.43,13200.0,49.637,49.6704,49.6286,49.6453,13200.0
2011-05-04 14:35:00,59.42,59.48,59.41,59.47,14600.0,49.637,49.6871,49.6286,49.6787,14600.0
2011-05-04 14:40:00,59.47,59.49,59.44,59.44,61100.0,49.6787,49.6954,49.6537,49.6537,61100.0
2011-05-04 14:45:00,59.44,59.44,59.38,59.42,15600.0,49.6537,49.6537,49.6035,49.637,15600.0
2011-05-04 14:50:00,59.43,59.47,59.42,59.46,57500.0,49.6453,49.6787,49.637,49.6704,57500.0
2011-05-04 14:55:00,59.47,59.47,59.38,59.41,29800.0,49.6787,49.6787,49.6035,49.6286,29800.0
2011-05-04 15:00:00,59.4,59.45,59.38,59.4,26900.0,49.6203,49.662,49.6035,49.6203,26900.0
2011-05-04 15:05:00,59.39,59.4,59.36,59.38,26100.0,49.6119,49.6203,49.5868,49.6035,26100.0
2011-05-04 15:10:00,59.38,59.38,59.32,59.33,20000.0,49.6035,49.6035,49.5534,49.5618,20000.0
2011-05-04 15:15:00,59.33,59.41,59.32,59.38,194000.0,49.5618,49.6286,49.5534,49.6035,194000.0
2011-05-04 15:20:00,59.38,59.39,59.33,59.35,10300.0,49.6035,49.6119,49.5618,49.5785,10300.0
2011-05-04 15:25:00,59.34,59.38,59.31,59.34,19500.0,49.5701,49.6035,49.5451,49.5701,19500.0
2011-05-04 15:30:00,59.34,59.36,59.32,59.34,18600.0,49.5701,49.5868,49.5534,49.5701,18600.0
2011-05-04 15:35:00,59.34,59.49,59.34,59.47,74700.0,49.5701,49.6954,49.5701,49.6787,74700.0
2011-05-04 15:40:00,59.47,59.48,59.4,59.4,20800.0,49.6787,49.6871,49.6203,49.6203,20800.0
2011-05-04 15:45:00,59.42,59.47,59.41,59.42,44800.0,49.637,49.6787,49.6286,49.637,44800.0
2011-05-04 15:50:00,59.43,59.45,59.37,59.39,34300.0,49.6453,49.662,49.5952,49.6119,34300.0
2011-05-04 15:55:00,59.39,59.46,59.39,59.46,81800.0,49.6119,49.6704,49.6119,49.6704,81800.0
2011-05-05 09:30:00,59.44,59.69,59.28,59.48,62300.0,49.6537,49.8625,49.52,49.6871,62300.0
2011-05-05 09:35:00,59.48,59.72,59.3,59.68,66500.0,49.6871,49.8876,49.5367,49.8542,66500.0
2011-05-05 09:40:00,59.68,60.15,59.64,59.96,95900.0,49.8542,50.2468,49.8207,50.0881,95900.0
2011-05-05 09:45:00,59.96,60.33,59.94,60.33,72400.0,50.0881,50.3971,50.0713,50.3971,72400.0
2011-05-05 09:50:00,60.32,60.32,59.94,59.97,46900.0,50.3888,50.3888,50.0713,50.0964,46900.0
2011-05-05 09:55:00,59.99,59.99,59.75,59.79,19300.0,50.1131,50.1131,49.9126,49.946,19300.0
2011-05-05 10:00:00,59.79,59.81,59.7,59.72,13800.0,49.946,49.9628,49.8709,49.8876,13800.0
2011-05-05 10:05:00,59.72,59.74,59.62,59.66,10600.0,49.8876,49.9043,49.804,49.8374,10600.0
2011-05-05 10:10:00,59.66,59.71,59.63,59.63,37000.0,49.8374,49.8792,49.8124,49.8124,37000.0
2011-05-05 10:15:00,59.6,59.61,59.5,59.55,13800.0,49.7873,49.7957,49.7038,49.7456,13800.0
2011-05-05 10:20:00,59.55,59.71,59.54,59.65,61200.0,49.7456,49.8792,49.7372,49.8291,61200.0
2011-05-05 10:25:00,59.66,59.66,59.44,59.47,13200.0,49.8374,49.8374,49.6537,49.6787,13200.0
2011-05-05 10:30:00,59.46,59.52,59.4,59.52,16300.0,49.6704,49.7205,49.6203,49.7205,16300.0
2011-05-05 10:35:00,59.53,59.62,59.44,59.61,22100.0,49.7289,49.804,49.6537,49.7957,22100.0
2011-05-05 10:40:00,59.6,59.6,59.46,59.58,20000.0,49.7873,49.7873,49.6704,49.7706,20000.0
2011-05-05 10:45:00,59.59,59.66,59.48,59.6,14200.0,49.779,49.8374,49.6871,49.7873,14200.0
2011-05-05 10:50:00,59.58,59.64,59.53,59.61,18100.0,49.7706,49.8207,49.7289,49.7957,18100.0
2011-05-05 10:55:00,59.61,59.69,59.55,59.65,26700.0,49.7957,49.8625,49.7456,49.8291,26700.0
2011-05-05 11:00:00,59.65,59.72,59.61,59.68,33200.0,49.8291,49.8876,49.7957,49.8542,33200.0
2011-05-05 11:05:00,59.67,59.67,59.52,59.59,22700.0,49.8458,49.8458,49.7205,49.779,22700.0
2011-05-05 11:10:00,59.59,59.67,59.57,59.62,19300.0,49.779,49.8458,49.7623,49.804,19300.0
2011-05-05 11:15:00,59.63,59.68,59.56,59.67,13700.0,49.8124,49.8542,49.7539,49.8458,13700.0
2011-05-05 11:20:00,59.67,59.79,59.67,59.75,15100.0,49.8458,49.946,49.8458,49.9126,15100.0
2011-05-05 11:25:00,59.74,59.84,59.74,59.82,13500.0,49.9043,49.9878,49.9043,49.9711,13500.0
2011-05-05 11:30:00,59.82,59.9,59.76,59.84,20300.0,49.9711,50.0379,49.921,49.9878,20300.0
2011-05-05 11:35:00,59.85,59.89,59.78,59.89,6100.0,49.9962,50.0296,49.9377,50.0296,6100.0
2011-05-05 11:40:00,59.89,59.93,59.8,59.9,20900.0,50.0296,50.063,49.9544,50.0379,20900.0
2011-05-05 11:45:00,59.89,59.99,59.89,59.97,13200.0,50.0296,50.1131,50.0296,50.0964,13200.0
2011-05-05 11:50:00,59.97,60.06,59.96,60.03,36400.0,50.0964,50.1716,50.0881,50.1465,36400.0
2011-05-05 11:55:00,60.03,60.07,60.0,60.07,19800.0,50.1465,50.1799,50.1215,50.1799,19800.0
2011-05-05 12:00:00,60.06,60.14,60.03,60.13,27600.0,50.1716,50.2384,50.1465,50.2301,27600.0
2011-05-05 12:05:00,60.13,60.2,60.13,60.15,73700.0,50.2301,50.2885,50.2301,50.2468,73700.0
2011-05-05 12:10:00,60.12,60.12,60.06,60.1,10000.0,50.2217,50.2217,50.1716,50.205,10000.0
2011-05-05 12:15:00,60.09,60.12,60.08,60.08,24200.0,50.1967,50.2217,50.1883,50.1883,24200.0
2011-05-05 12:20:00,60.07,60.21,60.07,60.21,94500.0,50.1799,50.2969,50.1799,50.2969,94500.0
2011-05-05 12:25:00,60.21,60.33,60.21,60.31,19100.0,50.2969,50.3971,50.2969,50.3804,19100.0
2011-05-05 12:30:00,60.3,60.33,60.25,60.3,63800.0,50.3721,50.3971,50.3303,50.3721,63800.0
2011-05-05 12:35:00,60.28,60.29,60.25,60.29,18300.0,50.3554,50.3637,50.3303,50.3637,18300.0
2011-05-05 12:40:00,60.29,60.34,60.28,60.34,21700.0,50.3637,50.4055,50.3554,50.4055,21700.0
2011-05-05 12:45:00,60.33,60.37,60.32,60.36,16800.0,50.3971,50.4306,50.3888,50.4222,16800.0
2011-05-05 12:50:00,60.35,60.36,60.25,60.27,19100.0,50.4138,50.4222,50.3303,50.347,19100.0
2011-05-05 12:55:00,60.29,60.32,60.25,60.28,34100.0,50.3637,50.3888,50.3303,50.3554,34100.0
2011-05-05 13:00:00,60.27,60.3,60.25,60.3,8300.0,50.347,50.3721,50.3303,50.3721,8300.0
2011-05-05 13:05:00,60.29,60.29,60.26,60.27,8500.0,50.3637,50.3637,50.3387,50.347,8500.0
2011-05-05 13:10:00,60.27,60.32,60.26,60.31,21700.0,50.347,50.3888,50.3387,50.3804,21700.0
2011-05-05 13:15:00,60.31,60.32,60.28,60.28,11200.0,50.3804,50.3888,50.3554,50.3554,11200.0
2011-05-05 13:20:00,60.28,60.3,60.24,60.29,33100.0,50.3554,50.3721,50.322,50.3637,33100.0
2011-05-05 13:25:00,60.29,60.29,60.24,60.24,12100.0,50.3637,50.3637,50.322,50.322,12100.0
2011-05-05 13:30:00,60.23,60.23,60.1,60.12,22600.0,50.3136,50.3136,50.205,50.2217,22600.0
2011-05-05 13:35:00,60.13,60.18,60.07,60.16,40300.0,50.2301,50.2718,50.1799,50.2551,40300.0
2011-05-05 13:40:00,60.17,60.17,60.1,60.13,38100.0,50.2635,50.2635,50.205,50.2301,38100.0
2011-05-05 13:45:00,60.13,60.22,60.13,60.21,40100.0,50.2301,50.3052,50.2301,50.2969,40100.0
2011-05-05 13:50:00,60.21,60.22,60.13,60.13,10700.0,50.2969,50.3052,50.2301,50.2301,10700.0
2011-05-05 13:55:00,60.13,60.17,60.1,60.16,15000.0,50.2301,50.2635,50.205,50.2551,15000.0
2011-05-05 14:00:00,60.16,60.16,60.07,60.1,11100.0,50.2551,50.2551,50.1799,50.205,11100.0
2011-05-05 14:05:00,60.1,60.1,60.05,60.05,7500.0,50.205,50.205,50.1632,50.1632,7500.0
2011-05-05 14:10:00,60.05,60.05,60.0,60.02,13100.0,50.1632,50.1632,50.1215,50.1382,13100.0
2011-05-05 14:15:00,60.03,60.03,60.0,60.01,5800.0,50.1465,50.1465,50.1215,50.1298,5800.0
2011-05-05 14:20:00,60.01,60.1,60.0,60.1,12400.0,50.1298,50.205,50.1215,50.205,12400.0
2011-05-05 14:25:00,60.1,60.1,60.03,60.09,11300.0,50.205,50.205,50.1465,50.1967,11300.0
2011-05-05 14:30:00,60.09,60.15,60.08,60.14,18300.0,50.1967,50.2468,50.1883,50.2384,18300.0
2011-05-05 14:35:00,60.13,60.19,60.11,60.14,19500.0,50.2301,50.2802,50.2134,50.2384,19500.0
2011-05-05 14:40:00,60.15,60.16,60.08,60.09,9300.0,50.2468,50.2551,50.1883,50.1967,9300.0
2011-05-05 14:45:00,60.09,60.17,60.09,60.14,27600.0,50.1967,50.2635,50.1967,50.2384,27600.0
2011-05-05 14:50:00,60.14,60.14,60.05,60.05,12300.0,50.2384,50.2384,50.1632,50.1632,12300.0
2011-05-05 14:55:00,60.05,60.05,59.99,60.0,13000.0,50.1632,50.1632,50.1131,50.1215,13000.0
2011-05-05 15:00:00,60.0,60.06,59.99,60.05,26500.0,50.1215,50.1716,50.1131,50.1632,26500.0
2011-05-05 15:05:00,60.05,60.05,59.98,60.0,25600.0,50.1632,50.1632,50.1048,50.1215,25600.0
2011-05-05 15:10:00,60.0,60.01,59.84,59.89,70500.0,50.1215,50.1298,49.9878,50.0296,70500.0
2011-05-05 15:15:00,59.89,59.93,59.81,59.83,37500.0,50.0296,50.063,49.9628,49.9795,37500.0
2011-05-05 15:20:00,59.82,59.83,59.59,59.64,64100.0,49.9711,49.9795,49.779,49.8207,64100.0
2011-05-05 15:25:00,59.64,59.73,59.54,59.54,46400.0,49.8207,49.8959,49.7372,49.7372,46400.0
2011-05-05 15:30:00,59.52,59.62,59.52,59.59,37200.0,49.7205,49.804,49.7205,49.779,37200.0
2011-05-05 15:35:00,59.58,59.62,59.53,59.58,38700.0,49.7706,49.804,49.7289,49.7706,38700.0
2011-05-05 15:40:00,59.56,59.64,59.49,59.64,35200.0,49.7539,49.8207,49.6954,49.8207,35200.0
2011-05-05 15:45:00,59.65,59.67,59.57,59.62,37000.0,49.8291,49.8458,49.7623,49.804,37000.0
2011-05-05 15:50:00,59.62,59.68,59.58,59.62,28600.0,49.804,49.8542,49.7706,49.804,28600.0
2011-05-05 15:55:00,59.62,59.71,59.61,59.7,157700.0,49.804,49.8792,49.7957,49.8709,157700.0
2011-05-06 09:30:00,60.01,60.28,60.0,60.08,56500.0,50.1298,50.3554,50.1215,50.1883,56500.0
2011-05-06 09:35:00,60.08,60.27,60.02,60.22,38600.0,50.1883,50.347,50.1382,50.3052,38600.0
2011-05-06 09:40:00,60.21,60.32,59.99,60.06,38100.0,50.2969,50.3888,50.1131,50.1716,38100.0
2011-05-06 09:45:00,60.06,60.14,60.03,60.05,31200.0,50.1716,50.2384,50.1465,50.1632,31200.0
2011-05-06 09:50:00,60.05,60.11,59.93,60.01,33400.0,50.1632,50.2134,50.063,50.1298,33400.0
2011-05-06 09:55:00,60.02,60.22,60.01,60.22,16200.0,50.1382,50.3052,50.1298,50.3052,16200.0
2011-05-06 10:00:00,60.2,60.2,60.14,60.17,43900.0,50.2885,50.2885,50.2384,50.2635,43900.0
2011-05-06 10:05:00,60.18,60.25,60.17,60.21,82000.0,50.2718,50.3303,50.2635,50.2969,82000.0
2011-05-06 10:10:00,60.2,60.27,60.15,60.27,46100.0,50.2885,50.347,50.2468,50.347,46100.0
2011-05-06 10:15:00,60.27,60.32,60.19,60.32,20400.0,50.347,50.3888,50.2802,50.3888,20400.0
2011-05-06 10:20:00,60.32,60.44,60.28,60.41,16100.0,50.3888,50.489,50.3554,50.464,16100.0
2011-05-06 10:25:00,60.42,60.42,60.31,60.31,18300.0,50.4723,50.4723,50.3804,50.3804,18300.0
2011-05-06 10:30:00,60.33,60.4,60.3,60.4,31400.0,50.3971,50.4556,50.3721,50.4556,31400.0
2011-05-06 10:35:00,60.4,60.46,60.34,60.42,27700.0,50.4556,50.5057,50.4055,50.4723,27700.0
2011-05-06 10:40:00,60.42,60.43,60.37,60.39,30300.0,50.4723,50.4807,50.4306,50.4473,30300.0
2011-05-06 10:45:00,60.39,60.4,60.35,60.38,47300.0,50.4473,50.4556,50.4138,50.4389,47300.0
2011-05-06 10:50:00,60.37,60.4,60.36,60.37,16500.0,50.4306,50.4556,50.4222,50.4306,16500.0
2011-05-06 10:55:00,60.37,60.41,60.36,60.4,33700.0,50.4306,50.464,50.4222,50.4556,33700.0
2011-05-06 11:00:00,60.41,60.41,60.3,60.31,29100.0,50.464,50.464,50.3721,50.3804,29100.0
2011-05-06 11:05:00,60.31,60.33,60.22,60.23,30100.0,50.3804,50.3971,50.3052,50.3136,30100.0
2011-05-06 11:10:00,60.22,60.29,60.22,60.26,15700.0,50.3052,50.3637,50.3052,50.3387,15700.0
2011-05-06 11:15:00,60.26,60.35,60.26,60.29,28000.0,50.3387,50.4138,50.3387,50.3637,28000.0
2011-05-06 11:20:00,60.29,60.34,60.29,60.33,11100.0,50.3637,50.4055,50.3637,50.3971,11100.0
2011-05-06 11:25:00,60.33,60.37,60.28,60.33,22000.0,50.3971,50.4306,50.3554,50.3971,22000.0
2011-05-06 11:30:00,60.32,60.36,60.3,60.3,15600.0,50.3888,50.4222,50.3721,50.3721,15600.0
2011-05-06 11:35:00,60.3,60.37,60.28,60.36,20100.0,50.3721,50.4306,50.3554,50.4222,20100.0
2011-05-06 11:40:00,60.36,60.4,60.36,60.4,7400.0,50.4222,50.4556,50.4222,50.4556,7400.0
2011-05-06 11:45:00,60.4,60.4,60.32,60.33,25200.0,50.4556,50.4556,50.3888,50.3971,25200.0
2011-05-06 11:50:00,60.33,60.35,60.27,60.28,15500.0,50.3971,50.4138,50.347,50.3554,15500.0
2011-05-06 11:55:00,60.29,60.3,60.21,60.28,20900.0,50.3637,50.3721,50.2969,50.3554,20900.0
2011-05-06 12:00:00,60.29,60.32,60.19,60.19,32500.0,50.3637,50.3888,50.2802,50.2802,32500.0
2011-05-06 12:05:00,60.2,60.23,60.17,60.18,25600.0,50.2885,50.3136,50.2635,50.2718,25600.0
2011-05-06 12:10:00,60.19,60.3,60.16,60.22,31700.0,50.2802,50.3721,50.2551,50.3052,31700.0
2011-05-06 12:15:00,60.23,60.27,60.19,60.21,23200.0,50.3136,50.347,50.2802,50.2969,23200.0
2011-05-06 12:20:00,60.21,60.27,60.2,60.21,21500.0,50.2969,50.347,50.2885,50.2969,21500.0
2011-05-06 12:25:00,60.22,60.23,60.08,60.09,32900.0,50.3052,50.3136,50.1883,50.1967,32900.0
2011-05-06 12:30:00,60.08,60.19,60.06,60.14,16800.0,50.1883,50.2802,50.1716,50.2384,16800.0
2011-05-06 12:35:00,60.14,60.18,60.08,60.09,15600.0,50.2384,50.2718,50.1883,50.1967,15600.0
2011-05-06 12:40:00,60.08,60.09,59.89,59.91,30400.0,50.1883,50.1967,50.0296,50.0463,30400.0
2011-05-06 12:45:00,59.89,59.95,59.86,59.87,28000.0,50.0296,50.0797,50.0045,50.0129,28000.0
2011-05-06 12:50:00,59.88,59.97,59.86,59.97,12300.0,50.0212,50.0964,50.0045,50.0964,12300.0
2011-05-06 12:55:00,59.97,59.97,59.88,59.9,17700.0,50.0964,50.0964,50.0212,50.0379,17700.0
2011-05-06 13:00:00,59.89,59.92,59.87,59.88,22600.0,50.0296,50.0546,50.0129,50.0212,22600.0
2011-05-06 13:05:00,59.88,59.92,59.88,59.89,48900.0,50.0212,50.0546,50.0212,50.0296,48900.0
2011-05-06 13:10:00,59.9,59.9,59.85,59.87,50600.0,50.0379,50.0379,49.9962,50.0129,50600.0
2011-05-06 13:15:00,59.87,59.87,59.62,59.62,36400.0,50.0129,50.0129,49.804,49.804,36400.0
2011-05-06 13:20:00,59.62,59.67,59.57,59.65,66800.0,49.804,49.8458,49.7623,49.8291,66800.0
2011-05-06 13:25:00,59.65,59.76,59.65,59.74,31800.0,49.8291,49.921,49.8291,49.9043,31800.0
2011-05-06 13:30:00,59.75,59.85,59.74,59.84,23900.0,49.9126,49.9962,49.9043,49.9878,23900.0
2011-05-06 13:35:00,59.85,59.87,59.73,59.74,21600.0,49.9962,50.0129,49.8959,49.9043,21600.0
2011-05-06 13:40:00,59.75,59.81,59.72,59.72,19100.0,49.9126,49.9628,49.8876,49.8876,19100.0
2011-05-06 13:45:00,59.71,59.83,59.68,59.8,30500.0,49.8792,49.9795,49.8542,49.9544,30500.0
2011-05-06 13:50:00,59.8,59.83,59.78,59.8,12400.0,49.9544,49.9795,49.9377,49.9544,12400.0
2011-05-06 13:55:00,59.79,59.83,59.74,59.76,10100.0,49.946,49.9795,49.9043,49.921,10100.0
2011-05-06 14:00:00,59.74,59.74,59.65,59.66,24100.0,49.9043,49.9043,49.8291,49.8374,24100.0
2011-05-06 14:05:00,59.65,59.7,59.65,59.7,12900.0,49.8291,49.8709,49.8291,49.8709,12900.0
2011-05-06 14:10:00,59.7,59.79,59.69,59.79,15600.0,49.8709,49.946,49.8625,49.946,15600.0
2011-05-06 14:15:00,59.79,59.79,59.69,59.71,20800.0,49.946,49.946,49.8625,49.8792,20800.0
2011-05-06 14:20:00,59.71,59.74,59.66,59.66,16000.0,49.8792,49.9043,49.8374,49.8374,16000.0
2011-05-06 14:25:00,59.66,59.67,59.56,59.63,18800.0,49.8374,49.8458,49.7539,49.8124,18800.0
2011-05-06 14:30:00,59.63,59.64,59.5,59.53,24400.0,49.8124,49.8207,49.7038,49.7289,24400.0
2011-05-06 14:35:00,59.52,59.55,59.45,59.5,22900.0,49.7205,49.7456,49.662,49.7038,22900.0
2011-05-06 14:40:00,59.5,59.51,59.47,59.49,19700.0,49.7038,49.7121,49.6787,49.6954,19700.0
2011-05-06 14:45:00,59.5,59.5,59.45,59.49,19400.0,49.7038,49.7038,49.662,49.6954,19400.0
2011-05-06 14:50:00,59.49,59.52,59.45,59.46,24700.0,49.6954,49.7205,49.662,49.6704,24700.0
2011-05-06 14:55:00,59.47,59.54,59.46,59.51,31400.0,49.6787,49.7372,49.6704,49.7121,31400.0
2011-05-06 15:00:00,59.51,59.54,59.47,59.51,37500.0,49.7121,49.7372,49.6787,49.7121,37500.0
2011-05-06 15:05:00,59.52,59.53,59.45,59.52,21900.0,49.7205,49.7289,49.662,49.7205,21900.0
2011-05-06 15:10:00,59.53,59.57,59.47,59.49,28900.0,49.7289,49.7623,49.6787,49.6954,28900.0
2011-05-06 15:15:00,59.49,59.51,59.46,59.49,27500.0,49.6954,49.7121,49.6704,49.6954,27500.0
2011-05-06 15:20:00,59.48,59.52,59.46,59.47,30900.0,49.6871,49.7205,49.6704,49.6787,30900.0
2011-05-06 15:25:00,59.48,59.51,59.45,59.48,26900.0,49.6871,49.7121,49.662,49.6871,26900.0
2011-05-06 15:30:00,59.49,59.51,59.46,59.5,39000.0,49.6954,49.7121,49.6704,49.7038,39000.0
2011-05-06 15:35:00,59.5,59.53,59.45,59.45,35100.0,49.7038,49.7289,49.662,49.662,35100.0
2011-05-06 15:40:00,59.46,59.55,59.45,59.53,57000.0,49.6704,49.7456,49.662,49.7289,57000.0
2011-05-06 15:45:00,59.54,59.69,59.54,59.69,50200.0,49.7372,49.8625,49.7372,49.8625,50200.0
2011-05-06 15:50:00,59.69,59.76,59.68,59.73,84600.0,49.8625,49.921,49.8542,49.8959,84600.0
2011-05-06 15:55:00,59.74,59.77,59.67,59.67,82400.0,49.9043,49.9293,49.8458,49.8458,82400.0
2011-05-09 09:30:00,59.62,59.76,59.6,59.67,12400.0,49.804,49.921,49.7873,49.8458,12400.0
2011-05-09 09:35:00,59.72,59.8,59.45,59.53,16500.0,49.8876,49.9544,49.662,49.7289,16500.0
2011-05-09 09:40:00,59.47,59.54,59.43,59.48,8000.0,49.6787,49.7372,49.6453,49.6871,8000.0
2011-05-09 09:45:00,59.49,59.52,59.46,59.48,25400.0,49.6954,49.7205,49.6704,49.6871,25400.0
2011-05-09 09:50:00,59.47,59.59,59.47,59.55,20900.0,49.6787,49.779,49.6787,49.7456,20900.0
2011-05-09 09:55:00,59.55,59.59,59.47,59.52,23900.0,49.7456,49.779,49.6787,49.7205,23900.0
2011-05-09 10:00:00,59.52,59.56,59.46,59.48,15700.0,49.7205,49.7539,49.6704,49.6871,15700.0
2011-05-09 10:05:00,59.48,59.58,59.48,59.52,21400.0,49.6871,49.7706,49.6871,49.7205,21400.0
2011-05-09 10:10:00,59.52,59.53,59.49,59.5,18700.0,49.7205,49.7289,49.6954,49.7038,18700.0
2011-05-09 10:15:00,59.5,59.52,59.44,59.45,13400.0,49.7038,49.7205,49.6537,49.662,13400.0
2011-05-09 10:20:00,59.45,59.63,59.45,59.62,32800.0,49.662,49.8124,49.662,49.804,32800.0
2011-05-09 10:25:00,59.61,59.68,59.55,59.55,13500.0,49.7957,49.8542,49.7456,49.7456,13500.0
2011-05-09 10:30:00,59.56,59.58,59.51,59.54,22800.0,49.7539,49.7706,49.7121,49.7372,22800.0
2011-05-09 10:35:00,59.55,59.59,59.53,59.54,11600.0,49.7456,49.779,49.7289,49.7372,11600.0
2011-05-09 10:40:00,59.54,59.58,59.51,59.55,10800.0,49.7372,49.7706,49.7121,49.7456,10800.0
2011-05-09 10:45:00,59.58,59.62,59.54,59.62,6300.0,49.7706,49.804,49.7372,49.804,6300.0
2011-05-09 10:50:00,59.61,59.62,59.54,59.59,14500.0,49.7957,49.804,49.7372,49.779,14500.0
2011-05-09 10:55:00,59.59,59.64,59.52,59.55,28800.0,49.779,49.8207,49.7205,49.7456,28800.0
2011-05-09 11:00:00,59.55,59.55,59.5,59.5,13200.0,49.7456,49.7456,49.7038,49.7038,13200.0
2011-05-09 11:05:00,59.49,59.54,59.49,59.53,9300.0,49.6954,49.7372,49.6954,49.7289,9300.0
2011-05-09 11:10:00,59.53,59.54,59.49,59.49,7100.0,49.7289,49.7372,49.6954,49.6954,7100.0
2011-05-09 11:15:00,59.5,59.53,59.49,59.52,7900.0,49.7038,49.7289,49.6954,49.7205,7900.0
2011-05-09 11:20:00,59.52,59.62,59.51,59.51,32700.0,49.7205,49.804,49.7121,49.7121,32700.0
2011-05-09 11:25:00,59.51,59.64,59.51,59.55,21300.0,49.7121,49.8207,49.7121,49.7456,21300.0
2011-05-09 11:30:00,59.55,59.63,59.54,59.57,12000.0,49.7456,49.8124,49.7372,49.7623,12000.0
2011-05-09 11:35:00,59.59,59.65,59.55,59.62,14900.0,49.779,49.8291,49.7456,49.804,14900.0
2011-05-09 11:40:00,59.62,59.64,59.59,59.59,3900.0,49.804,49.8207,49.779,49.779,3900.0
2011-05-09 11:45:00,59.6,59.66,59.59,59.66,6400.0,49.7873,49.8374,49.779,49.8374,6400.0
2011-05-09 11:50:00,59.66,59.72,59.64,59.7,14900.0,49.8374,49.8876,49.8207,49.8709,14900.0
2011-05-09 11:55:00,59.71,59.78,59.68,59.75,7900.0,49.8792,49.9377,49.8542,49.9126,7900.0
2011-05-09 12:00:00,59.74,59.75,59.71,59.75,17300.0,49.9043,49.9126,49.8792,49.9126,17300.0
2011-05-09 12:05:00,59.75,59.77,59.71,59.75,22200.0,49.9126,49.9293,49.8792,49.9126,22200.0
2011-05-09 12:10:00,59.75,59.76,59.73,59.74,16400.0,49.9126,49.921,49.8959,49.9043,16400.0
2011-05-09 12:15:00,59.73,59.86,59.73,59.86,15800.0,49.8959,50.0045,49.8959,50.0045,15800.0
2011-05-09 12:20:00,59.85,59.86,59.78,59.84,8800.0,49.9962,50.0045,49.9377,49.9878,8800.0
2011-05-09 12:25:00,59.86,59.86,59.76,59.85,24800.0,50.0045,50.0045,49.921,49.9962,24800.0
2011-05-09 12:30:00,59.86,59.97,59.86,59.97,6700.0,50.0045,50.0964,50.0045,50.0964,6700.0
2011-05-09 12:35:00,59.97,60.0,59.96,60.0,8500.0,50.0964,50.1215,50.0881,50.1215,8500.0
2011-05-09 12:40:00,59.99,60.04,59.99,60.02,9200.0,50.1131,50.1549,50.1131,50.1382,9200.0
2011-05-09 12:45:00,60.04,60.08,60.03,60.06,6400.0,50.1549,50.1883,50.1465,50.1716,6400.0
2011-05-09 12:50:00,60.06,60.07,60.03,60.05,7500.0,50.1716,50.1799,50.1465,50.1632,7500.0
2011-05-09 12:55:00,60.03,60.09,60.03,60.07,3700.0,50.1465,50.1967,50.1465,50.1799,3700.0
2011-05-09 13:00:00,60.07,60.08,60.0,60.04,10000.0,50.1799,50.1883,50.1215,50.1549,10000.0
2011-05-09 13:05:00,60.05,60.06,59.95,59.96,17400.0,50.1632,50.1716,50.0797,50.0881,17400.0
2011-05-09 13:10:00,59.95,59.97,59.95,59.96,6100.0,50.0797,50.0964,50.0797,50.0881,6100.0
2011-05-09 13:15:00,59.97,60.02,59.96,59.97,6600.0,50.0964,50.1382,50.0881,50.0964,6600.0
2011-05-09 13:20:00,59.97,59.99,59.94,59.99,6200.0,50.0964,50.1131,50.0713,50.1131,6200.0
2011-05-09 13:25:00,59.97,60.0,59.97,59.99,7700.0,50.0964,50.1215,50.0964,50.1131,7700.0
2011-05-09 13:30:00,59.98,60.06,59.97,60.04,8700.0,50.1048,50.1716,50.0964,50.1549,8700.0
2011-05-09 13:35:00,60.05,60.06,59.88,59.88,33300.0,50.1632,50.1716,50.0212,50.0212,33300.0
2011-05-09 13:40:00,59.88,59.89,59.84,59.86,12300.0,50.0212,50.0296,49.9878,50.0045,12300.0
2011-05-09 13:45:00,59.86,59.97,59.86,59.94,8800.0,50.0045,50.0964,50.0045,50.0713,8800.0
2011-05-09 13:50:00,59.94,59.94,59.85,59.87,16400.0,50.0713,50.0713,49.9962,50.0129,16400.0
2011-05-09 13:55:00,59.86,59.89,59.85,59.88,6700.0,50.0045,50.0296,49.9962,50.0212,6700.0
2011-05-09 14:00:00,59.88,59.9,59.85,59.85,17600.0,50.0212,50.0379,49.9962,49.9962,17600.0
2011-05-09 14:05:00,59.85,59.91,59.85,59.88,7600.0,49.9962,50.0463,49.9962,50.0212,7600.0
2011-05-09 14:10:00,59.87,59.93,59.86,59.93,6300.0,50.0129,50.063,50.0045,50.063,6300.0
2011-05-09 14:15:00,59.94,59.96,59.91,59.93,6500.0,50.0713,50.0881,50.0463,50.063,6500.0
2011-05-09 14:20:00,59.94,59.98,59.93,59.93,5600.0,50.0713,50.1048,50.063,50.063,5600.0
2011-05-09 14:25:00,59.93,59.98,59.92,59.93,12600.0,50.063,50.1048,50.0546,50.063,12600.0
2011-05-09 14:30:00,59.95,60.02,59.95,59.99,8200.0,50.0797,50.1382,50.0797,50.1131,8200.0
2011-05-09 14:35:00,60.0,60.07,59.99,60.07,13300.0,50.1215,50.1799,50.1131,50.1799,13300.0
2011-05-09 14:40:00,60.08,60.11,60.05,60.09,9100.0,50.1883,50.2134,50.1632,50.1967,9100.0
2011-05-09 14:45:00,60.09,60.1,60.03,60.05,52400.0,50.1967,50.205,50.1465,50.1632,52400.0
2011-05-09 14:50:00,60.05,60.11,60.04,60.1,12900.0,50.1632,50.2134,50.1549,50.205,12900.0
2011-05-09 14:55:00,60.1,60.11,60.07,60.1,18900.0,50.205,50.2134,50.1799,50.205,18900.0
2011-05-09 15:00:00,60.11,60.15,60.1,60.15,32000.0,50.2134,50.2468,50.205,50.2468,32000.0
2011-05-09 15:05:00,60.14,60.17,60.11,60.11,22500.0,50.2384,50.2635,50.2134,50.2134,22500.0
2011-05-09 15:10:00,60.12,60.18,60.11,60.13,37900.0,50.2217,50.2718,50.2134,50.2301,37900.0
2011-05-09 15:15:00,60.14,60.16,60.1,60.15,35600.0,50.2384,50.2551,50.205,50.2468,35600.0
2011-05-09 15:20:00,60.13,60.19,60.11,60.18,21800.0,50.2301,50.2802,50.2134,50.2718,21800.0
2011-05-09 15:25:00,60.17,60.21,60.16,60.18,25400.0,50.2635,50.2969,50.2551,50.2718,25400.0
2011-05-09 15:30:00,60.18,60.2,60.13,60.15,28400.0,50.2718,50.2885,50.2301,50.2468,28400.0
2011-05-09 15:35:00,60.15,60.21,60.15,60.15,27300.0,50.2468,50.2969,50.2468,50.2468,27300.0
2011-05-09 15:40:00,60.15,60.25,60.11,60.25,58300.0,50.2468,50.3303,50.2134,50.3303,58300.0
2011-05-09 15:45:00,60.25,60.25,60.18,60.19,37300.0,50.3303,50.3303,50.2718,50.2802,37300.0
2011-05-09 15:50:00,60.19,60.22,60.15,60.15,50300.0,50.2802,50.3052,50.2468,50.2468,50300.0
2011-05-09 15:55:00,60.14,60.16,60.1,60.12,180300.0,50.2384,50.2551,50.205,50.2217,180300.0
2011-05-10 09:30:00,60.38,60.53,60.31,60.53,33600.0,50.4389,50.5642,50.3804,50.5642,33600.0
2011-05-10 09:35:00,60.55,60.66,60.55,60.65,22300.0,50.5809,50.6728,50.5809,50.6645,22300.0
2011-05-10 09:40:00,60.65,60.78,60.65,60.75,22700.0,50.6645,50.773,50.6645,50.748,22700.0
2011-05-10 09:45:00,60.75,60.83,60.71,60.82,23200.0,50.748,50.8148,50.7146,50.8065,23200.0
2011-05-10 09:50:00,60.82,60.89,60.65,60.85,33300.0,50.8065,50.8649,50.6645,50.8315,33300.0
2011-05-10 09:55:00,60.84,60.9,60.74,60.9,39800.0,50.8232,50.8733,50.7396,50.8733,39800.0
2011-05-10 10:00:00,60.9,60.93,60.77,60.83,35300.0,50.8733,50.8984,50.7647,50.8148,35300.0
2011-05-10 10:05:00,60.83,60.85,60.76,60.77,19100.0,50.8148,50.8315,50.7563,50.7647,19100.0
2011-05-10 10:10:00,60.77,60.78,60.72,60.78,17000.0,50.7647,50.773,50.7229,50.773,17000.0
2011-05-10 10:15:00,60.78,60.78,60.73,60.74,17800.0,50.773,50.773,50.7313,50.7396,17800.0
2011-05-10 10:20:00,60.74,60.8,60.7,60.79,22000.0,50.7396,50.7898,50.7062,50.7814,22000.0
2011-05-10 10:25:00,60.79,60.8,60.77,60.78,21500.0,50.7814,50.7898,50.7647,50.773,21500.0
2011-05-10 10:30:00,60.78,60.79,60.72,60.73,15200.0,50.773,50.7814,50.7229,50.7313,15200.0
2011-05-10 10:35:00,60.73,60.76,60.73,60.75,20800.0,50.7313,50.7563,50.7313,50.748,20800.0
2011-05-10 10:40:00,60.74,60.75,60.67,60.69,26000.0,50.7396,50.748,50.6812,50.6979,26000.0
2011-05-10 10:45:00,60.69,60.72,60.68,60.7,30100.0,50.6979,50.7229,50.6895,50.7062,30100.0
2011-05-10 10:50:00,60.69,60.69,60.58,60.6,14000.0,50.6979,50.6979,50.606,50.6227,14000.0
2011-05-10 10:55:00,60.6,60.6,60.49,60.5,18100.0,50.6227,50.6227,50.5308,50.5391,18100.0
2011-05-10 11:00:00,60.49,60.52,60.41,60.5,43400.0,50.5308,50.5559,50.464,50.5391,43400.0
2011-05-10 11:05:00,60.51,60.6,60.5,60.59,20800.0,50.5475,50.6227,50.5391,50.6143,20800.0
2011-05-10 11:10:00,60.58,60.61,60.57,60.61,11500.0,50.606,50.631,50.5976,50.631,11500.0
2011-05-10 11:15:00,60.62,60.68,60.62,60.65,14100.0,50.6394,50.6895,50.6394,50.6645,14100.0
2011-05-10 11:20:00,60.66,60.68,60.57,60.61,11800.0,50.6728,50.6895,50.5976,50.631,11800.0
2011-05-10 11:25:00,60.61,60.61,60.56,60.6,10200.0,50.631,50.631,50.5893,50.6227,10200.0
2011-05-10 11:30:00,60.61,60.62,60.59,60.59,8400.0,50.631,50.6394,50.6143,50.6143,8400.0
2011-05-10 11:35:00,60.59,60.61,60.56,60.6,106500.0,50.6143,50.631,50.5893,50.6227,106500.0
2011-05-10 11:40:00,60.59,60.65,60.59,60.64,18800.0,50.6143,50.6645,50.6143,50.6561,18800.0
2011-05-10 11:45:00,60.64,60.67,60.63,60.66,8400.0,50.6561,50.6812,50.6477,50.6728,8400.0
2011-05-10 11:50:00,60.66,60.69,60.66,60.69,8600.0,50.6728,50.6979,50.6728,50.6979,8600.0
2011-05-10 11:55:00,60.69,60.71,60.69,60.69,10100.0,50.6979,50.7146,50.6979,50.6979,10100.0
2011-05-10 12:00:00,60.69,60.7,60.66,60.68,8600.0,50.6979,50.7062,50.6728,50.6895,8600.0
2011-05-10 12:05:00,60.68,60.69,60.67,60.68,6200.0,50.6895,50.6979,50.6812,50.6895,6200.0
2011-05-10 12:10:00,60.69,60.69,60.66,60.69,5800.0,50.6979,50.6979,50.6728,50.6979,5800.0
2011-05-10 12:15:00,60.67,60.7,60.67,60.7,9200.0,50.6812,50.7062,50.6812,50.7062,9200.0
2011-05-10 12:20:00,60.69,60.71,60.68,60.7,4100.0,50.6979,50.7146,50.6895,50.7062,4100.0
2011-05-10 12:25:00,60.7,60.7,60.66,60.68,9400.0,50.7062,50.7062,50.6728,50.6895,9400.0
2011-05-10 12:30:00,60.67,60.69,60.66,60.67,6500.0,50.6812,50.6979,50.6728,50.6812,6500.0
2011-05-10 12:35:00,60.66,60.66,60.6,60.62,7200.0,50.6728,50.6728,50.6227,50.6394,7200.0
2011-05-10 12:40:00,60.62,60.68,60.62,60.64,11900.0,50.6394,50.6895,50.6394,50.6561,11900.0
2011-05-10 12:45:00,60.65,60.69,60.65,60.66,9500.0,50.6645,50.6979,50.6645,50.6728,9500.0
2011-05-10 12:50:00,60.65,60.69,60.65,60.66,76900.0,50.6645,50.6979,50.6645,50.6728,76900.0
2011-05-10 12:55:00,60.65,60.68,60.64,60.67,9300.0,50.6645,50.6895,50.6561,50.6812,9300.0
2011-05-10 13:00:00,60.66,60.68,60.63,60.68,38100.0,50.6728,50.6895,50.6477,50.6895,38100.0
2011-05-10 13:05:00,60.68,60.68,60.67,60.67,3200.0,50.6895,50.6895,50.6812,50.6812,3200.0
2011-05-10 13:10:00,60.67,60.68,60.63,60.63,13600.0,50.6812,50.6895,50.6477,50.6477,13600.0
2011-05-10 13:15:00,60.63,60.69,60.63,60.69,4100.0,50.6477,50.6979,50.6477,50.6979,4100.0
2011-05-10 13:20:00,60.68,60.7,60.68,60.7,4000.0,50.6895,50.7062,50.6895,50.7062,4000.0
2011-05-10 13:25:00,60.69,60.71,60.68,60.71,15600.0,50.6979,50.7146,50.6895,50.7146,15600.0
2011-05-10 13:30:00,60.7,60.71,60.67,60.67,9800.0,50.7062,50.7146,50.6812,50.6812,9800.0
2011-05-10 13:35:00,60.67,60.68,60.67,60.68,3800.0,50.6812,50.6895,50.6812,50.6895,3800.0
2011-05-10 13:40:00,60.67,60.71,60.67,60.71,6900.0,50.6812,50.7146,50.6812,50.7146,6900.0
2011-05-10 13:45:00,60.71,60.71,60.69,60.69,6000.0,50.7146,50.7146,50.6979,50.6979,6000.0
2011-05-10 13:50:00,60.69,60.69,60.64,60.66,18000.0,50.6979,50.6979,50.6561,50.6728,18000.0
2011-05-10 13:55:00,60.65,60.74,60.65,60.74,20600.0,50.6645,50.7396,50.6645,50.7396,20600.0
2011-05-10 14:00:00,60.74,60.75,60.73,60.75,12200.0,50.7396,50.748,50.7313,50.748,12200.0
2011-05-10 14:05:00,60.75,60.75,60.7,60.7,10900.0,50.748,50.748,50.7062,50.7062,10900.0
2011-05-10 14:10:00,60.7,60.78,60.7,60.77,66100.0,50.7062,50.773,50.7062,50.7647,66100.0
2011-05-10 14:15:00,60.77,60.77,60.76,60.77,15400.0,50.7647,50.7647,50.7563,50.7647,15400.0
2011-05-10 14:20:00,60.77,60.78,60.76,60.78,17100.0,50.7647,50.773,50.7563,50.773,17100.0
2011-05-10 14:25:00,60.78,60.8,60.76,60.8,57800.0,50.773,50.7898,50.7563,50.7898,57800.0
2011-05-10 14:30:00,60.8,60.8,60.79,60.8,36400.0,50.7898,50.7898,50.7814,50.7898,36400.0
2011-05-10 14:35:00,60.8,60.86,60.8,60.86,45200.0,50.7898,50.8399,50.7898,50.8399,45200.0
2011-05-10 14:40:00,60.86,60.89,60.85,60.89,33200.0,50.8399,50.8649,50.8315,50.8649,33200.0
2011-05-10 14:45:00,60.89,60.97,60.88,60.96,160100.0,50.8649,50.9318,50.8566,50.9234,160100.0
2011-05-10 14:50:00,60.96,60.98,60.93,60.93,36800.0,50.9234,50.9401,50.8984,50.8984,36800.0
2011-05-10 14:55:00,60.93,60.94,60.91,60.93,43000.0,50.8984,50.9067,50.8816,50.8984,43000.0
2011-05-10 15:00:00,60.93,60.94,60.91,60.91,20700.0,50.8984,50.9067,50.8816,50.8816,20700.0
2011-05-10 15:05:00,60.92,60.97,60.86,60.96,47700.0,50.89,50.9318,50.8399,50.9234,47700.0
2011-05-10 15:10:00,60.97,60.97,60.91,60.94,33000.0,50.9318,50.9318,50.8816,50.9067,33000.0
2011-05-10 15:15:00,60.94,61.03,60.94,60.95,88200.0,50.9067,50.9819,50.9067,50.9151,88200.0
2011-05-10 15:20:00,60.94,61.09,60.85,60.95,371000.0,50.9067,51.032,50.8315,50.9151,371000.0
2011-05-10 15:25:00,60.93,60.98,60.87,60.94,79300.0,50.8984,50.9401,50.8482,50.9067,79300.0
2011-05-10 15:30:00,60.93,60.99,60.88,60.95,56900.0,50.8984,50.9485,50.8566,50.9151,56900.0
2011-05-10 15:35:00,60.95,61.04,60.94,61.01,48900.0,50.9151,50.9902,50.9067,50.9652,48900.0
2011-05-10 15:40:00,61.01,61.09,61.01,61.09,68200.0,50.9652,51.032,50.9652,51.032,68200.0
2011-05-10 15:45:00,61.09,61.1,60.99,61.06,84600.0,51.032,51.0404,50.9485,51.007,84600.0
2011-05-10 15:50:00,61.06,61.07,60.99,61.0,89900.0,51.007,51.0153,50.9485,50.9568,89900.0
2011-05-10 15:55:00,61.0,61.01,60.92,60.99,104500.0,50.9568,50.9652,50.89,50.9485,104500.0
2011-05-11 09:30:00,61.92,62.4,61.61,62.33,191600.0,51.7254,52.1263,51.4664,52.0679,191600.0
2011-05-11 09:35:00,62.33,62.47,62.2,62.29,173800.0,52.0679,52.1848,51.9593,52.0344,173800.0
2011-05-11 09:40:00,62.3,62.36,62.25,62.28,61500.0,52.0428,52.0929,52.001,52.0261,61500.0
2011-05-11 09:45:00,62.28,62.36,62.05,62.07,77600.0,52.0261,52.0929,51.834,51.8507,77600.0
2011-05-11 09:50:00,62.07,62.2,61.97,62.17,84200.0,51.8507,51.9593,51.7671,51.9342,84200.0
2011-05-11 09:55:00,62.17,62.22,62.03,62.09,44800.0,51.9342,51.976,51.8172,51.8674,44800.0
2011-05-11 10:00:00,62.11,62.11,61.96,62.08,71400.0,51.8841,51.8841,51.7588,51.859,71400.0
2011-05-11 10:05:00,62.07,62.31,62.07,62.2,80800.0,51.8507,52.0511,51.8507,51.9593,80800.0
2011-05-11 10:10:00,62.2,62.2,61.96,61.97,23400.0,51.9593,51.9593,51.7588,51.7671,23400.0
2011-05-11 10:15:00,61.97,62.05,61.94,62.03,32500.0,51.7671,51.834,51.7421,51.8172,32500.0
2011-05-11 10:20:00,62.03,62.09,62.03,62.04,27200.0,51.8172,51.8674,51.8172,51.8256,27200.0
2011-05-11 10:25:00,62.05,62.05,61.94,61.98,21300.0,51.834,51.834,51.7421,51.7755,21300.0
2011-05-11 10:30:00,61.98,62.03,61.94,61.97,26800.0,51.7755,51.8172,51.7421,51.7671,26800.0
2011-05-11 10:35:00,61.97,61.97,61.86,61.86,24300.0,51.7671,51.7671,51.6752,51.6752,24300.0
2011-05-11 10:40:00,61.86,61.88,61.83,61.85,42600.0,51.6752,51.6919,51.6502,51.6669,42600.0
2011-05-11 10:45:00,61.85,61.86,61.81,61.84,19300.0,51.6669,51.6752,51.6335,51.6585,19300.0
2011-05-11 10:50:00,61.84,61.87,61.83,61.85,24800.0,51.6585,51.6836,51.6502,51.6669,24800.0
2011-05-11 10:55:00,61.85,61.91,61.78,61.91,38500.0,51.6669,51.717,51.6084,51.717,38500.0
2011-05-11 11:00:00,61.9,61.91,61.89,61.9,22400.0,51.7087,51.717,51.7003,51.7087,22400.0
2011-05-11 11:05:00,61.89,61.94,61.87,61.94,68500.0,51.7003,51.7421,51.6836,51.7421,68500.0
2011-05-11 11:10:00,61.93,62.0,61.92,61.97,29300.0,51.7337,51.7922,51.7254,51.7671,29300.0
2011-05-11 11:15:00,61.97,62.04,61.97,62.0,29000.0,51.7671,51.8256,51.7671,51.7922,29000.0
2011-05-11 11:20:00,62.01,62.02,62.0,62.01,4400.0,51.8005,51.8089,51.7922,51.8005,4400.0
2011-05-11 11:25:00,62.02,62.02,61.97,61.98,16800.0,51.8089,51.8089,51.7671,51.7755,16800.0
2011-05-11 11:30:00,61.98,62.01,61.98,61.99,15800.0,51.7755,51.8005,51.7755,51.7838,15800.0
2011-05-11 11:35:00,61.99,61.99,61.9,61.9,11900.0,51.7838,51.7838,51.7087,51.7087,11900.0
2011-05-11 11:40:00,61.9,61.91,61.89,61.89,31500.0,51.7087,51.717,51.7003,51.7003,31500.0
2011-05-11 11:45:00,61.89,61.89,61.86,61.88,19500.0,51.7003,51.7003,51.6752,51.6919,19500.0
2011-05-11 11:50:00,61.88,61.88,61.83,61.85,8100.0,51.6919,51.6919,51.6502,51.6669,8100.0
2011-05-11 11:55:00,61.84,61.84,61.77,61.81,31200.0,51.6585,51.6585,51.6001,51.6335,31200.0
2011-05-11 12:00:00,61.8,61.81,61.72,61.75,41400.0,51.6251,51.6335,51.5583,51.5833,41400.0
2011-05-11 12:05:00,61.74,61.77,61.71,61.77,26400.0,51.575,51.6001,51.5499,51.6001,26400.0
2011-05-11 12:10:00,61.76,61.76,61.67,61.68,28600.0,51.5917,51.5917,51.5165,51.5249,28600.0
2011-05-11 12:15:00,61.68,61.68,61.56,61.58,64500.0,51.5249,51.5249,51.4246,51.4413,64500.0
2011-05-11 12:20:00,61.57,61.59,61.52,61.54,30400.0,51.433,51.4497,51.3912,51.4079,30400.0
2011-05-11 12:25:00,61.53,61.58,61.51,61.56,16900.0,51.3996,51.4413,51.3829,51.4246,16900.0
2011-05-11 12:30:00,61.56,61.58,61.51,61.55,11100.0,51.4246,51.4413,51.3829,51.4163,11100.0
2011-05-11 12:35:00,61.55,61.67,61.54,61.66,27100.0,51.4163,51.5165,51.4079,51.5082,27100.0
2011-05-11 12:40:00,61.65,61.67,61.64,61.65,14700.0,51.4998,51.5165,51.4915,51.4998,14700.0
2011-05-11 12:45:00,61.65,61.67,61.64,61.66,27900.0,51.4998,51.5165,51.4915,51.5082,27900.0
2011-05-11 12:50:00,61.66,61.68,61.65,61.68,20100.0,51.5082,51.5249,51.4998,51.5249,20100.0
2011-05-11 12:55:00,61.68,61.78,61.63,61.76,47000.0,51.5249,51.6084,51.4831,51.5917,47000.0
2011-05-11 13:00:00,61.76,61.8,61.71,61.76,31000.0,51.5917,51.6251,51.5499,51.5917,31000.0
2011-05-11 13:05:00,61.76,61.79,61.7,61.7,46700.0,51.5917,51.6168,51.5416,51.5416,46700.0
2011-05-11 13:10:00,61.7,61.72,61.65,61.65,21000.0,51.5416,51.5583,51.4998,51.4998,21000.0
2011-05-11 13:15:00,61.65,61.66,61.64,61.65,19000.0,51.4998,51.5082,51.4915,51.4998,19000.0
2011-05-11 13:20:00,61.65,61.7,61.65,61.68,13000.0,51.4998,51.5416,51.4998,51.5249,13000.0
2011-05-11 13:25:00,61.69,61.7,61.65,61.65,24200.0,51.5332,51.5416,51.4998,51.4998,24200.0
2011-05-11 13:30:00,61.65,61.66,61.64,61.65,34900.0,51.4998,51.5082,51.4915,51.4998,34900.0
2011-05-11 13:35:00,61.65,61.67,61.55,61.66,46900.0,51.4998,51.5165,51.4163,51.5082,46900.0
2011-05-11 13:40:00,61.65,61.73,61.64,61.7,19000.0,51.4998,51.5666,51.4915,51.5416,19000.0
2011-05-11 13:45:00,61.7,61.72,61.64,61.65,13700.0,51.5416,51.5583,51.4915,51.4998,13700.0
2011-05-11 13:50:00,61.66,61.7,61.64,61.67,8000.0,51.5082,51.5416,51.4915,51.5165,8000.0
2011-05-11 13:55:00,61.66,61.67,61.61,61.66,26600.0,51.5082,51.5165,51.4664,51.5082,26600.0
2011-05-11 14:00:00,61.65,61.66,61.64,61.65,12200.0,51.4998,51.5082,51.4915,51.4998,12200.0
2011-05-11 14:05:00,61.65,61.67,61.63,61.65,29900.0,51.4998,51.5165,51.4831,51.4998,29900.0
2011-05-11 14:10:00,61.65,61.67,61.64,61.65,28200.0,51.4998,51.5165,51.4915,51.4998,28200.0
2011-05-11 14:15:00,61.65,61.66,61.64,61.66,8600.0,51.4998,51.5082,51.4915,51.5082,8600.0
2011-05-11 14:20:00,61.65,61.66,61.64,61.65,26200.0,51.4998,51.5082,51.4915,51.4998,26200.0
2011-05-11 14:25:00,61.65,61.65,61.57,61.59,33000.0,51.4998,51.4998,51.433,51.4497,33000.0
2011-05-11 14:30:00,61.58,61.67,61.58,61.67,38100.0,51.4413,51.5165,51.4413,51.5165,38100.0
2011-05-11 14:35:00,61.67,61.74,61.66,61.7,22900.0,51.5165,51.575,51.5082,51.5416,22900.0
2011-05-11 14:40:00,61.71,61.77,61.71,61.73,24000.0,51.5499,51.6001,51.5499,51.5666,24000.0
2011-05-11 14:45:00,61.72,61.74,61.63,61.63,20000.0,51.5583,51.575,51.4831,51.4831,20000.0
2011-05-11 14:50:00,61.64,61.64,61.59,61.62,17600.0,51.4915,51.4915,51.4497,51.4748,17600.0
2011-05-11 14:55:00,61.61,61.64,61.59,61.59,17700.0,51.4664,51.4915,51.4497,51.4497,17700.0
2011-05-11 15:00:00,61.59,61.6,61.58,61.59,14600.0,51.4497,51.458,51.4413,51.4497,14600.0
2011-05-11 15:05:00,61.59,61.7,61.58,61.7,20200.0,51.4497,51.5416,51.4413,51.5416,20200.0
2011-05-11 15:10:00,61.69,61.72,61.68,61.7,21900.0,51.5332,51.5583,51.5249,51.5416,21900.0
2011-05-11 15:15:00,61.71,61.75,61.7,61.7,22300.0,51.5499,51.5833,51.5416,51.5416,22300.0
2011-05-11 15:20:00,61.71,61.79,61.7,61.76,26600.0,51.5499,51.6168,51.5416,51.5917,26600.0
2011-05-11 15:25:00,61.76,61.76,61.7,61.71,44600.0,51.5917,51.5917,51.5416,51.5499,44600.0
2011-05-11 15:30:00,61.7,61.78,61.7,61.71,51900.0,51.5416,51.6084,51.5416,51.5499,51900.0
2011-05-11 15:35:00,61.72,61.75,61.65,61.73,84700.0,51.5583,51.5833,51.4998,51.5666,84700.0
2011-05-11 15:40:00,61.73,61.77,61.72,61.76,73800.0,51.5666,51.6001,51.5583,51.5917,73800.0
2011-05-11 15:45:00,61.77,61.85,61.77,61.83,117300.0,51.6001,51.6669,51.6001,51.6502,117300.0
2011-05-11 15:50:00,61.82,61.85,61.79,61.84,96000.0,51.6418,51.6669,51.6168,51.6585,96000.0
2011-05-11 15:55:00,61.84,61.86,61.82,61.85,165100.0,51.6585,51.6752,51.6418,51.6669,165100.0
2011-05-12 09:30:00,61.83,61.83,61.41,61.61,44900.0,51.6502,51.6502,51.2993,51.4664,44900.0
2011-05-12 09:35:00,61.61,61.66,61.37,61.46,26400.0,51.4664,51.5082,51.2659,51.3411,26400.0
2011-05-12 09:40:00,61.5,61.7,61.43,61.62,32900.0,51.3745,51.5416,51.316,51.4748,32900.0
2011-05-12 09:45:00,61.62,61.69,61.54,61.69,42500.0,51.4748,51.5332,51.4079,51.5332,42500.0
2011-05-12 09:50:00,61.67,61.67,61.57,61.63,26600.0,51.5165,51.5165,51.433,51.4831,26600.0
2011-05-12 09:55:00,61.65,61.65,61.5,61.51,26600.0,51.4998,51.4998,51.3745,51.3829,26600.0
2011-05-12 10:00:00,61.51,61.55,61.47,61.51,45700.0,51.3829,51.4163,51.3494,51.3829,45700.0
2011-05-12 10:05:00,61.52,61.76,61.48,61.76,26600.0,51.3912,51.5917,51.3578,51.5917,26600.0
2011-05-12 10:10:00,61.76,61.95,61.73,61.92,32400.0,51.5917,51.7504,51.5666,51.7254,32400.0
2011-05-12 10:15:00,61.94,62.03,61.92,62.03,38900.0,51.7421,51.8172,51.7254,51.8172,38900.0
2011-05-12 10:20:00,62.03,62.08,61.93,61.99,79700.0,51.8172,51.859,51.7337,51.7838,79700.0
2011-05-12 10:25:00,61.99,62.08,61.95,62.05,36200.0,51.7838,51.859,51.7504,51.834,36200.0
2011-05-12 10:30:00,62.06,62.19,62.05,62.18,65000.0,51.8423,51.9509,51.834,51.9426,65000.0
2011-05-12 10:35:00,62.18,62.22,62.08,62.13,32100.0,51.9426,51.976,51.859,51.9008,32100.0
2011-05-12 10:40:00,62.14,62.21,62.09,62.13,33600.0,51.9091,51.9676,51.8674,51.9008,33600.0
2011-05-12 10:45:00,62.13,62.23,62.13,62.19,30400.0,51.9008,51.9843,51.9008,51.9509,30400.0
2011-05-12 10:50:00,62.2,62.2,62.13,62.18,25600.0,51.9593,51.9593,51.9008,51.9426,25600.0
2011-05-12 10:55:00,62.18,62.26,62.18,62.22,16300.0,51.9426,52.0094,51.9426,51.976,16300.0
2011-05-12 11:00:00,62.22,62.22,62.1,62.13,34300.0,51.976,51.976,51.8757,51.9008,34300.0
2011-05-12 11:05:00,62.13,62.14,62.0,62.0,46800.0,51.9008,51.9091,51.7922,51.7922,46800.0
2011-05-12 11:10:00,62.01,62.19,62.0,62.19,39200.0,51.8005,51.9509,51.7922,51.9509,39200.0
2011-05-12 11:15:00,62.19,62.27,62.14,62.21,151400.0,51.9509,52.0177,51.9091,51.9676,151400.0
2011-05-12 11:20:00,62.22,62.32,62.21,62.32,47200.0,51.976,52.0595,51.9676,52.0595,47200.0
2011-05-12 11:25:00,62.32,62.37,62.3,62.37,25600.0,52.0595,52.1013,52.0428,52.1013,25600.0
2011-05-12 11:30:00,62.37,62.43,62.35,62.36,31300.0,52.1013,52.1514,52.0846,52.0929,31300.0
2011-05-12 11:35:00,62.37,62.42,62.35,62.37,37700.0,52.1013,52.143,52.0846,52.1013,37700.0
2011-05-12 11:40:00,62.37,62.46,62.35,62.46,50300.0,52.1013,52.1765,52.0846,52.1765,50300.0
2011-05-12 11:45:00,62.46,62.49,62.41,62.48,27600.0,52.1765,52.2015,52.1347,52.1932,27600.0
2011-05-12 11:50:00,62.48,62.59,62.47,62.56,58700.0,52.1932,52.285,52.1848,52.26,58700.0
2011-05-12 11:55:00,62.55,62.72,62.54,62.69,152000.0,52.2516,52.3936,52.2433,52.3686,152000.0
2011-05-12 12:00:00,62.69,62.75,62.64,62.66,94600.0,52.3686,52.4187,52.3268,52.3435,94600.0
2011-05-12 12:05:00,62.66,62.75,62.65,62.75,39300.0,52.3435,52.4187,52.3352,52.4187,39300.0
2011-05-12 12:10:00,62.76,62.85,62.74,62.8,47800.0,52.4271,52.5022,52.4104,52.4605,47800.0
2011-05-12 12:15:00,62.79,62.8,62.68,62.69,25800.0,52.4521,52.4605,52.3602,52.3686,25800.0
2011-05-12 12:20:00,62.69,62.69,62.64,62.66,26200.0,52.3686,52.3686,52.3268,52.3435,26200.0
2011-05-12 12:25:00,62.66,62.67,62.63,62.64,20500.0,52.3435,52.3519,52.3185,52.3268,20500.0
2011-05-12 12:30:00,62.64,62.73,62.64,62.72,38100.0,52.3268,52.402,52.3268,52.3936,38100.0
2011-05-12 12:35:00,62.73,62.76,62.69,62.71,28200.0,52.402,52.4271,52.3686,52.3853,28200.0
2011-05-12 12:40:00,62.7,62.71,62.61,62.65,24500.0,52.3769,52.3853,52.3018,52.3352,24500.0
2011-05-12 12:45:00,62.66,62.69,62.64,62.66,14800.0,52.3435,52.3686,52.3268,52.3435,14800.0
2011-05-12 12:50:00,62.66,62.69,62.63,62.66,24600.0,52.3435,52.3686,52.3185,52.3435,24600.0
2011-05-12 12:55:00,62.66,62.72,62.65,62.7,25700.0,52.3435,52.3936,52.3352,52.3769,25700.0
2011-05-12 13:00:00,62.71,62.92,62.7,62.92,65900.0,52.3853,52.5607,52.3769,52.5607,65900.0
2011-05-12 13:05:00,62.92,62.95,62.88,62.94,45600.0,52.5607,52.5858,52.5273,52.5774,45600.0
2011-05-12 13:10:00,62.94,62.94,62.88,62.94,28900.0,52.5774,52.5774,52.5273,52.5774,28900.0
2011-05-12 13:15:00,62.94,62.99,62.94,62.98,41900.0,52.5774,52.6192,52.5774,52.6108,41900.0
2011-05-12 13:20:00,62.98,62.99,62.95,62.98,35800.0,52.6108,52.6192,52.5858,52.6108,35800.0
2011-05-12 13:25:00,62.98,62.98,62.94,62.95,18300.0,52.6108,52.6108,52.5774,52.5858,18300.0
2011-05-12 13:30:00,62.96,62.97,62.94,62.97,29600.0,52.5941,52.6025,52.5774,52.6025,29600.0
2011-05-12 13:35:00,62.97,62.99,62.96,62.98,19500.0,52.6025,52.6192,52.5941,52.6108,19500.0
2011-05-12 13:40:00,62.97,62.98,62.93,62.93,35200.0,52.6025,52.6108,52.5691,52.5691,35200.0
2011-05-12 13:45:00,62.94,62.97,62.93,62.94,21500.0,52.5774,52.6025,52.5691,52.5774,21500.0
2011-05-12 13:50:00,62.95,63.0,62.93,62.96,18200.0,52.5858,52.6275,52.5691,52.5941,18200.0
2011-05-12 13:55:00,62.96,62.96,62.91,62.92,20600.0,52.5941,52.5941,52.5524,52.5607,20600.0
2011-05-12 14:00:00,62.91,62.93,62.89,62.92,32300.0,52.5524,52.5691,52.5357,52.5607,32300.0
2011-05-12 14:05:00,62.93,62.99,62.93,62.96,21500.0,52.5691,52.6192,52.5691,52.5941,21500.0
2011-05-12 14:10:00,62.95,63.0,62.95,62.99,38400.0,52.5858,52.6275,52.5858,52.6192,38400.0
2011-05-12 14:15:00,63.0,63.0,62.93,62.95,30700.0,52.6275,52.6275,52.5691,52.5858,30700.0
2011-05-12 14:20:00,62.94,62.97,62.9,62.92,32000.0,52.5774,52.6025,52.544,52.5607,32000.0
2011-05-12 14:25:00,62.93,63.06,62.92,63.06,77000.0,52.5691,52.6777,52.5607,52.6777,77000.0
2011-05-12 14:30:00,63.06,63.07,62.98,62.99,30600.0,52.6777,52.686,52.6108,52.6192,30600.0
2011-05-12 14:35:00,62.98,63.06,62.98,63.06,61100.0,52.6108,52.6777,52.6108,52.6777,61100.0
2011-05-12 14:40:00,63.06,63.15,63.04,63.15,52700.0,52.6777,52.7528,52.661,52.7528,52700.0
2011-05-12 14:45:00,63.15,63.26,63.14,63.22,85600.0,52.7528,52.8447,52.7445,52.8113,85600.0
2011-05-12 14:50:00,63.23,63.23,63.17,63.17,56100.0,52.8197,52.8197,52.7696,52.7696,56100.0
2011-05-12 14:55:00,63.17,63.2,63.17,63.2,32200.0,52.7696,52.7946,52.7696,52.7946,32200.0
2011-05-12 15:00:00,63.19,63.2,63.14,63.15,48300.0,52.7863,52.7946,52.7445,52.7528,48300.0
2011-05-12 15:05:00,63.15,63.2,63.14,63.2,29700.0,52.7528,52.7946,52.7445,52.7946,29700.0
2011-05-12 15:10:00,63.2,63.2,63.18,63.2,53900.0,52.7946,52.7946,52.7779,52.7946,53900.0
2011-05-12 15:15:00,63.2,63.2,63.19,63.2,40800.0,52.7946,52.7946,52.7863,52.7946,40800.0
2011-05-12 15:20:00,63.19,63.2,63.17,63.18,62700.0,52.7863,52.7946,52.7696,52.7779,62700.0
2011-05-12 15:25:00,63.18,63.25,63.17,63.25,53600.0,52.7779,52.8364,52.7696,52.8364,53600.0
2011-05-12 15:30:00,63.25,63.26,63.2,63.2,68300.0,52.8364,52.8447,52.7946,52.7946,68300.0
2011-05-12 15:35:00,63.21,63.21,63.18,63.19,67200.0,52.803,52.803,52.7779,52.7863,67200.0
2011-05-12 15:40:00,63.2,63.2,63.15,63.16,66800.0,52.7946,52.7946,52.7528,52.7612,66800.0
2011-05-12 15:45:00,63.17,63.17,63.15,63.16,65600.0,52.7696,52.7696,52.7528,52.7612,65600.0
2011-05-12 15:50:00,63.17,63.2,63.16,63.2,96300.0,52.7696,52.7946,52.7612,52.7946,96300.0
2011-05-12 15:55:00,63.2,63.25,63.15,63.19,178900.0,52.7946,52.8364,52.7528,52.7863,178900.0
2011-05-13 09:30:00,63.58,63.65,63.33,63.33,71700.0,53.1121,53.1705,52.9032,52.9032,71700.0
2011-05-13 09:35:00,63.37,63.53,63.33,63.47,54500.0,52.9366,53.0703,52.9032,53.0202,54500.0
2011-05-13 09:40:00,63.47,63.5,63.36,63.5,71000.0,53.0202,53.0452,52.9283,53.0452,71000.0
2011-05-13 09:45:00,63.5,63.52,63.45,63.49,42900.0,53.0452,53.0619,53.0035,53.0369,42900.0
2011-05-13 09:50:00,63.49,63.51,63.37,63.47,200000.0,53.0369,53.0536,52.9366,53.0202,200000.0
2011-05-13 09:55:00,63.47,63.51,63.39,63.4,20800.0,53.0202,53.0536,52.9533,52.9617,20800.0
2011-05-13 10:00:00,63.4,63.43,63.29,63.41,34900.0,52.9617,52.9867,52.8698,52.97,34900.0
2011-05-13 10:05:00,63.4,63.43,63.31,63.32,29200.0,52.9617,52.9867,52.8865,52.8949,29200.0
2011-05-13 10:10:00,63.31,63.36,63.25,63.36,35600.0,52.8865,52.9283,52.8364,52.9283,35600.0
2011-05-13 10:15:00,63.35,63.49,63.35,63.48,33600.0,52.9199,53.0369,52.9199,53.0285,33600.0
2011-05-13 10:20:00,63.49,63.5,63.36,63.37,43600.0,53.0369,53.0452,52.9283,52.9366,43600.0
2011-05-13 10:25:00,63.37,63.44,63.36,63.41,29200.0,52.9366,52.9951,52.9283,52.97,29200.0
2011-05-13 10:30:00,63.4,63.44,63.33,63.41,81100.0,52.9617,52.9951,52.9032,52.97,81100.0
2011-05-13 10:35:00,63.41,63.41,63.29,63.32,16000.0,52.97,52.97,52.8698,52.8949,16000.0
2011-05-13 10:40:00,63.32,63.36,63.29,63.31,72500.0,52.8949,52.9283,52.8698,52.8865,72500.0
2011-05-13 10:45:00,63.31,63.34,63.25,63.34,23100.0,52.8865,52.9116,52.8364,52.9116,23100.0
2011-05-13 10:50:00,63.34,63.34,63.25,63.29,23600.0,52.9116,52.9116,52.8364,52.8698,23600.0
2011-05-13 10:55:00,63.29,63.31,63.25,63.27,16600.0,52.8698,52.8865,52.8364,52.8531,16600.0
2011-05-13 11:00:00,63.27,63.27,63.09,63.09,36000.0,52.8531,52.8531,52.7027,52.7027,36000.0
2011-05-13 11:05:00,63.09,63.17,63.06,63.13,84700.0,52.7027,52.7696,52.6777,52.7361,84700.0
2011-05-13 11:10:00,63.13,63.23,63.11,63.23,43500.0,52.7361,52.8197,52.7194,52.8197,43500.0
2011-05-13 11:15:00,63.22,63.29,63.21,63.21,33200.0,52.8113,52.8698,52.803,52.803,33200.0
2011-05-13 11:20:00,63.21,63.3,63.15,63.27,43900.0,52.803,52.8782,52.7528,52.8531,43900.0
2011-05-13 11:25:00,63.26,63.29,63.17,63.29,19100.0,52.8447,52.8698,52.7696,52.8698,19100.0
2011-05-13 11:30:00,63.28,63.32,63.22,63.22,19100.0,52.8614,52.8949,52.8113,52.8113,19100.0
2011-05-13 11:35:00,63.22,63.27,63.2,63.23,16700.0,52.8113,52.8531,52.7946,52.8197,16700.0
2011-05-13 11:40:00,63.21,63.22,63.14,63.16,14200.0,52.803,52.8113,52.7445,52.7612,14200.0
2011-05-13 11:45:00,63.16,63.23,63.14,63.18,13200.0,52.7612,52.8197,52.7445,52.7779,13200.0
2011-05-13 11:50:00,63.16,63.19,63.13,63.14,12500.0,52.7612,52.7863,52.7361,52.7445,12500.0
2011-05-13 11:55:00,63.16,63.2,63.09,63.16,21800.0,52.7612,52.7946,52.7027,52.7612,21800.0
2011-05-13 12:00:00,63.15,63.18,63.02,63.05,23400.0,52.7528,52.7779,52.6443,52.6693,23400.0
2011-05-13 12:05:00,63.04,63.11,62.96,62.96,68300.0,52.661,52.7194,52.5941,52.5941,68300.0
2011-05-13 12:10:00,62.96,63.06,62.81,62.81,33900.0,52.5941,52.6777,52.4688,52.4688,33900.0
2011-05-13 12:15:00,62.81,62.97,62.77,62.94,20200.0,52.4688,52.6025,52.4354,52.5774,20200.0
2011-05-13 12:20:00,62.95,63.02,62.91,63.0,20100.0,52.5858,52.6443,52.5524,52.6275,20100.0
2011-05-13 12:25:00,63.01,63.14,63.01,63.14,15500.0,52.6359,52.7445,52.6359,52.7445,15500.0
2011-05-13 12:30:00,63.14,63.14,63.04,63.05,14200.0,52.7445,52.7445,52.661,52.6693,14200.0
2011-05-13 12:35:00,63.07,63.11,63.06,63.09,10600.0,52.686,52.7194,52.6777,52.7027,10600.0
2011-05-13 12:40:00,63.09,63.12,63.05,63.11,16800.0,52.7027,52.7278,52.6693,52.7194,16800.0
2011-05-13 12:45:00,63.1,63.2,63.1,63.15,17300.0,52.7111,52.7946,52.7111,52.7528,17300.0
2011-05-13 12:50:00,63.16,63.29,63.16,63.27,27900.0,52.7612,52.8698,52.7612,52.8531,27900.0
2011-05-13 12:55:00,63.27,63.31,63.18,63.24,35700.0,52.8531,52.8865,52.7779,52.828,35700.0
2011-05-13 13:00:00,63.25,63.26,63.2,63.22,20400.0,52.8364,52.8447,52.7946,52.8113,20400.0
2011-05-13 13:05:00,63.21,63.23,63.14,63.22,15600.0,52.803,52.8197,52.7445,52.8113,15600.0
2011-05-13 13:10:00,63.22,63.28,63.22,63.27,11700.0,52.8113,52.8614,52.8113,52.8531,11700.0
2011-05-13 13:15:00,63.26,63.26,63.2,63.24,25100.0,52.8447,52.8447,52.7946,52.828,25100.0
2011-05-13 13:20:00,63.25,63.26,63.2,63.2,16700.0,52.8364,52.8447,52.7946,52.7946,16700.0
2011-05-13 13:25:00,63.2,63.23,63.19,63.21,11900.0,52.7946,52.8197,52.7863,52.803,11900.0
2011-05-13 13:30:00,63.21,63.23,63.19,63.19,19100.0,52.803,52.8197,52.7863,52.7863,19100.0
2011-05-13 13:35:00,63.19,63.21,63.14,63.14,34300.0,52.7863,52.803,52.7445,52.7445,34300.0
2011-05-13 13:40:00,63.14,63.16,63.07,63.08,134400.0,52.7445,52.7612,52.686,52.6944,134400.0
2011-05-13 13:45:00,63.09,63.16,63.09,63.15,13900.0,52.7027,52.7612,52.7027,52.7528,13900.0
2011-05-13 13:50:00,63.13,63.13,63.09,63.09,10400.0,52.7361,52.7361,52.7027,52.7027,10400.0
2011-05-13 13:55:00,63.09,63.13,63.08,63.12,7100.0,52.7027,52.7361,52.6944,52.7278,7100.0
2011-05-13 14:00:00,63.14,63.14,63.08,63.14,21900.0,52.7445,52.7445,52.6944,52.7445,21900.0
2011-05-13 14:05:00,63.14,63.16,63.08,63.1,11400.0,52.7445,52.7612,52.6944,52.7111,11400.0
2011-05-13 14:10:00,63.11,63.17,63.09,63.16,25600.0,52.7194,52.7696,52.7027,52.7612,25600.0
2011-05-13 14:15:00,63.15,63.15,63.1,63.14,19400.0,52.7528,52.7528,52.7111,52.7445,19400.0
2011-05-13 14:20:00,63.15,63.25,63.14,63.23,25300.0,52.7528,52.8364,52.7445,52.8197,25300.0
2011-05-13 14:25:00,63.22,63.24,63.18,63.24,15000.0,52.8113,52.828,52.7779,52.828,15000.0
2011-05-13 14:30:00,63.24,63.32,63.24,63.25,27700.0,52.828,52.8949,52.828,52.8364,27700.0
2011-05-13 14:35:00,63.25,63.28,63.2,63.28,18700.0,52.8364,52.8614,52.7946,52.8614,18700.0
2011-05-13 14:40:00,63.28,63.31,63.28,63.29,19800.0,52.8614,52.8865,52.8614,52.8698,19800.0
2011-05-13 14:45:00,63.29,63.29,63.22,63.23,29500.0,52.8698,52.8698,52.8113,52.8197,29500.0
2011-05-13 14:50:00,63.23,63.32,63.23,63.3,23600.0,52.8197,52.8949,52.8197,52.8782,23600.0
2011-05-13 14:55:00,63.31,63.33,63.2,63.21,20000.0,52.8865,52.9032,52.7946,52.803,20000.0
2011-05-13 15:00:00,63.21,63.21,63.13,63.13,20500.0,52.803,52.803,52.7361,52.7361,20500.0
2011-05-13 15:05:00,63.13,63.25,63.12,63.22,105600.0,52.7361,52.8364,52.7278,52.8113,105600.0
2011-05-13 15:10:00,63.21,63.29,63.21,63.26,27500.0,52.803,52.8698,52.803,52.8447,27500.0
2011-05-13 15:15:00,63.26,63.27,63.2,63.2,25600.0,52.8447,52.8531,52.7946,52.7946,25600.0
2011-05-13 15:20:00,63.2,63.25,63.18,63.18,42800.0,52.7946,52.8364,52.7779,52.7779,42800.0
2011-05-13 15:25:00,63.18,63.19,63.09,63.13,39100.0,52.7779,52.7863,52.7027,52.7361,39100.0
2011-05-13 15:30:00,63.13,63.18,63.12,63.18,35500.0,52.7361,52.7779,52.7278,52.7779,35500.0
2011-05-13 15:35:00,63.18,63.35,63.17,63.3,52000.0,52.7779,52.9199,52.7696,52.8782,52000.0
2011-05-13 15:40:00,63.3,63.36,63.29,63.36,63800.0,52.8782,52.9283,52.8698,52.9283,63800.0
2011-05-13 15:45:00,63.36,63.45,63.3,63.3,141400.0,52.9283,53.0035,52.8782,52.8782,141400.0
2011-05-13 15:50:00,63.3,63.31,63.24,63.3,76300.0,52.8782,52.8865,52.828,52.8782,76300.0
2011-05-13 15:55:00,63.3,63.3,63.21,63.29,156300.0,52.8782,52.8782,52.803,52.8698,156300.0
2011-05-16 09:30:00,62.75,63.37,62.75,63.2,58200.0,52.4187,52.9366,52.4187,52.7946,58200.0
2011-05-16 09:35:00,63.23,63.39,63.14,63.29,52000.0,52.8197,52.9533,52.7445,52.8698,52000.0
2011-05-16 09:40:00,63.28,63.91,63.28,63.88,131500.0,52.8614,53.3877,52.8614,53.3627,131500.0
2011-05-16 09:45:00,63.85,63.89,63.58,63.63,77300.0,53.3376,53.371,53.1121,53.1538,77300.0
2011-05-16 09:50:00,63.64,63.68,63.56,63.64,171200.0,53.1622,53.1956,53.0953,53.1622,171200.0
2011-05-16 09:55:00,63.65,63.7,63.56,63.67,52600.0,53.1705,53.2123,53.0953,53.1872,52600.0
2011-05-16 10:00:00,63.68,63.85,63.63,63.8,137100.0,53.1956,53.3376,53.1538,53.2958,137100.0
2011-05-16 10:05:00,63.8,64.19,63.8,64.06,172200.0,53.2958,53.6216,53.2958,53.513,172200.0
2011-05-16 10:10:00,64.06,64.32,64.05,64.05,156500.0,53.513,53.7302,53.5047,53.5047,156500.0
2011-05-16 10:15:00,64.06,64.28,63.99,64.2,88700.0,53.513,53.6968,53.4545,53.63,88700.0
2011-05-16 10:20:00,64.2,64.44,64.15,64.43,73700.0,53.63,53.8305,53.5882,53.8221,73700.0
2011-05-16 10:25:00,64.44,64.61,64.41,64.47,102100.0,53.8305,53.9725,53.8054,53.8555,102100.0
2011-05-16 10:30:00,64.48,64.51,64.29,64.32,86700.0,53.8639,53.8889,53.7052,53.7302,86700.0
2011-05-16 10:35:00,64.31,64.37,64.14,64.24,50600.0,53.7219,53.772,53.5799,53.6634,50600.0
2011-05-16 10:40:00,64.24,64.28,64.09,64.14,50700.0,53.6634,53.6968,53.5381,53.5799,50700.0
2011-05-16 10:45:00,64.16,64.2,64.07,64.08,28700.0,53.5966,53.63,53.5214,53.5297,28700.0
2011-05-16 10:50:00,64.09,64.16,64.02,64.13,185700.0,53.5381,53.5966,53.4796,53.5715,185700.0
2011-05-16 10:55:00,64.13,64.22,64.09,64.12,30200.0,53.5715,53.6467,53.5381,53.5631,30200.0
2011-05-16 11:00:00,64.12,64.12,63.99,64.05,57300.0,53.5631,53.5631,53.4545,53.5047,57300.0
2011-05-16 11:05:00,64.05,64.05,63.92,63.94,145200.0,53.5047,53.5047,53.3961,53.4128,145200.0
2011-05-16 11:10:00,63.94,64.09,63.92,64.07,26300.0,53.4128,53.5381,53.3961,53.5214,26300.0
2011-05-16 11:15:00,64.07,64.07,64.0,64.06,42400.0,53.5214,53.5214,53.4629,53.513,42400.0
2011-05-16 11:20:00,64.04,64.04,63.96,63.99,37800.0,53.4963,53.4963,53.4295,53.4545,37800.0
2011-05-16 11:25:00,63.99,64.0,63.96,63.98,21800.0,53.4545,53.4629,53.4295,53.4462,21800.0
2011-05-16 11:30:00,63.98,64.07,63.97,64.06,20100.0,53.4462,53.5214,53.4378,53.513,20100.0
2011-05-16 11:35:00,64.06,64.08,63.97,64.0,21800.0,53.513,53.5297,53.4378,53.4629,21800.0
2011-05-16 11:40:00,63.99,64.03,63.97,63.98,19800.0,53.4545,53.488,53.4378,53.4462,19800.0
2011-05-16 11:45:00,63.98,64.02,63.95,63.99,27600.0,53.4462,53.4796,53.4211,53.4545,27600.0
2011-05-16 11:50:00,63.99,64.06,63.99,64.06,72000.0,53.4545,53.513,53.4545,53.513,72000.0
2011-05-16 11:55:00,64.06,64.1,64.05,64.09,16900.0,53.513,53.5464,53.5047,53.5381,16900.0
2011-05-16 12:00:00,64.09,64.09,64.02,64.05,14200.0,53.5381,53.5381,53.4796,53.5047,14200.0
2011-05-16 12:05:00,64.05,64.05,64.01,64.01,24100.0,53.5047,53.5047,53.4713,53.4713,24100.0
2011-05-16 12:10:00,64.0,64.03,63.98,64.01,51900.0,53.4629,53.488,53.4462,53.4713,51900.0
2011-05-16 12:15:00,64.02,64.03,64.01,64.01,16800.0,53.4796,53.488,53.4713,53.4713,16800.0
2011-05-16 12:20:00,64.01,64.02,63.97,63.98,246100.0,53.4713,53.4796,53.4378,53.4462,246100.0
2011-05-16 12:25:00,63.98,63.99,63.92,63.93,8800.0,53.4462,53.4545,53.3961,53.4044,8800.0
2011-05-16 12:30:00,63.92,64.0,63.92,63.92,17500.0,53.3961,53.4629,53.3961,53.3961,17500.0
2011-05-16 12:35:00,63.91,63.92,63.87,63.91,44800.0,53.3877,53.3961,53.3543,53.3877,44800.0
2011-05-16 12:40:00,63.9,63.95,63.81,63.82,20500.0,53.3794,53.4211,53.3042,53.3125,20500.0
2011-05-16 12:45:00,63.82,63.86,63.76,63.76,13900.0,53.3125,53.346,53.2624,53.2624,13900.0
2011-05-16 12:50:00,63.77,63.81,63.69,63.81,37800.0,53.2708,53.3042,53.2039,53.3042,37800.0
2011-05-16 12:55:00,63.81,63.83,63.74,63.76,14300.0,53.3042,53.3209,53.2457,53.2624,14300.0
2011-05-16 13:00:00,63.73,63.73,63.67,63.7,17100.0,53.2374,53.2374,53.1872,53.2123,17100.0
2011-05-16 13:05:00,63.69,63.7,63.63,63.65,19400.0,53.2039,53.2123,53.1538,53.1705,19400.0
2011-05-16 13:10:00,63.64,63.65,63.62,63.64,19900.0,53.1622,53.1705,53.1455,53.1622,19900.0
2011-05-16 13:15:00,63.65,63.66,63.59,63.62,14100.0,53.1705,53.1789,53.1204,53.1455,14100.0
2011-05-16 13:20:00,63.62,63.7,63.62,63.63,20200.0,53.1455,53.2123,53.1455,53.1538,20200.0
2011-05-16 13:25:00,63.62,63.62,63.59,63.61,8500.0,53.1455,53.1455,53.1204,53.1371,8500.0
2011-05-16 13:30:00,63.61,63.64,63.59,63.64,14900.0,53.1371,53.1622,53.1204,53.1622,14900.0
2011-05-16 13:35:00,63.64,63.68,63.61,63.65,12300.0,53.1622,53.1956,53.1371,53.1705,12300.0
2011-05-16 13:40:00,63.65,63.8,63.64,63.78,31900.0,53.1705,53.2958,53.1622,53.2791,31900.0
2011-05-16 13:45:00,63.76,63.81,63.72,63.72,14100.0,53.2624,53.3042,53.229,53.229,14100.0
2011-05-16 13:50:00,63.72,63.73,63.7,63.7,11400.0,53.229,53.2374,53.2123,53.2123,11400.0
2011-05-16 13:55:00,63.7,63.7,63.63,63.63,13300.0,53.2123,53.2123,53.1538,53.1538,13300.0
2011-05-16 14:00:00,63.62,63.62,63.56,63.59,14000.0,53.1455,53.1455,53.0953,53.1204,14000.0
2011-05-16 14:05:00,63.6,63.67,63.6,63.65,16800.0,53.1288,53.1872,53.1288,53.1705,16800.0
2011-05-16 14:10:00,63.65,63.72,63.64,63.72,32200.0,53.1705,53.229,53.1622,53.229,32200.0
2011-05-16 14:15:00,63.73,63.76,63.73,63.76,10500.0,53.2374,53.2624,53.2374,53.2624,10500.0
2011-05-16 14:20:00,63.76,63.81,63.69,63.7,18600.0,53.2624,53.3042,53.2039,53.2123,18600.0
2011-05-16 14:25:00,63.7,63.7,63.65,63.65,10600.0,53.2123,53.2123,53.1705,53.1705,10600.0
2011-05-16 14:30:00,63.65,63.68,63.65,63.66,22500.0,53.1705,53.1956,53.1705,53.1789,22500.0
2011-05-16 14:35:00,63.66,63.69,63.62,63.67,37300.0,53.1789,53.2039,53.1455,53.1872,37300.0
2011-05-16 14:40:00,63.67,63.68,63.6,63.67,32900.0,53.1872,53.1956,53.1288,53.1872,32900.0
2011-05-16 14:45:00,63.66,63.81,63.66,63.79,31200.0,53.1789,53.3042,53.1789,53.2875,31200.0
2011-05-16 14:50:00,63.8,63.85,63.76,63.76,29200.0,53.2958,53.3376,53.2624,53.2624,29200.0
2011-05-16 14:55:00,63.77,63.85,63.77,63.85,26500.0,53.2708,53.3376,53.2708,53.3376,26500.0
2011-05-16 15:00:00,63.85,63.88,63.77,63.8,38500.0,53.3376,53.3627,53.2708,53.2958,38500.0
2011-05-16 15:05:00,63.8,63.8,63.75,63.78,24700.0,53.2958,53.2958,53.2541,53.2791,24700.0
2011-05-16 15:10:00,63.79,63.81,63.72,63.74,17500.0,53.2875,53.3042,53.229,53.2457,17500.0
2011-05-16 15:15:00,63.74,63.74,63.63,63.63,32900.0,53.2457,53.2457,53.1538,53.1538,32900.0
2011-05-16 15:20:00,63.62,63.63,63.52,63.52,40400.0,53.1455,53.1538,53.0619,53.0619,40400.0
2011-05-16 15:25:00,63.52,63.57,63.48,63.49,47300.0,53.0619,53.1037,53.0285,53.0369,47300.0
2011-05-16 15:30:00,63.5,63.68,63.5,63.68,29800.0,53.0452,53.1956,53.0452,53.1956,29800.0
2011-05-16 15:35:00,63.68,63.74,63.64,63.71,52200.0,53.1956,53.2457,53.1622,53.2206,52200.0
2011-05-16 15:40:00,63.71,63.75,63.69,63.7,55900.0,53.2206,53.2541,53.2039,53.2123,55900.0
2011-05-16 15:45:00,63.7,63.71,63.63,63.71,73200.0,53.2123,53.2206,53.1538,53.2206,73200.0
2011-05-16 15:50:00,63.7,63.77,63.68,63.77,71300.0,53.2123,53.2708,53.1956,53.2708,71300.0
2011-05-16 15:55:00,63.76,63.77,63.72,63.73,146300.0,53.2624,53.2708,53.229,53.2374,146300.0
2011-05-17 09:30:00,63.29,63.37,62.91,63.14,49100.0,52.8698,52.9366,52.5524,52.7445,49100.0
2011-05-17 09:35:00,63.13,63.33,63.11,63.15,56700.0,52.7361,52.9032,52.7194,52.7528,56700.0
2011-05-17 09:40:00,63.15,63.46,63.13,63.37,54300.0,52.7528,53.0118,52.7361,52.9366,54300.0
2011-05-17 09:45:00,63.36,63.44,63.26,63.32,61900.0,52.9283,52.9951,52.8447,52.8949,61900.0
2011-05-17 09:50:00,63.32,63.45,63.2,63.4,28200.0,52.8949,53.0035,52.7946,52.9617,28200.0
2011-05-17 09:55:00,63.42,63.45,63.34,63.43,37500.0,52.9784,53.0035,52.9116,52.9867,37500.0
2011-05-17 10:00:00,63.44,63.51,63.36,63.45,27600.0,52.9951,53.0536,52.9283,53.0035,27600.0
2011-05-17 10:05:00,63.45,63.53,63.43,63.47,24000.0,53.0035,53.0703,52.9867,53.0202,24000.0
2011-05-17 10:10:00,63.48,63.65,63.48,63.6,24200.0,53.0285,53.1705,53.0285,53.1288,24200.0
2011-05-17 10:15:00,63.61,63.67,63.52,63.59,44300.0,53.1371,53.1872,53.0619,53.1204,44300.0
2011-05-17 10:20:00,63.57,63.71,63.54,63.57,91900.0,53.1037,53.2206,53.0786,53.1037,91900.0
2011-05-17 10:25:00,63.57,63.73,63.56,63.68,26800.0,53.1037,53.2374,53.0953,53.1956,26800.0
2011-05-17 10:30:00,63.63,63.64,63.56,63.58,9800.0,53.1538,53.1622,53.0953,53.1121,9800.0
2011-05-17 10:35:00,63.57,63.62,63.52,63.56,19300.0,53.1037,53.1455,53.0619,53.0953,19300.0
2011-05-17 10:40:00,63.57,63.6,63.55,63.58,40100.0,53.1037,53.1288,53.087,53.1121,40100.0
2011-05-17 10:45:00,63.57,63.59,63.47,63.48,21500.0,53.1037,53.1204,53.0202,53.0285,21500.0
2011-05-17 10:50:00,63.49,63.58,63.49,63.57,46500.0,53.0369,53.1121,53.0369,53.1037,46500.0
2011-05-17 10:55:00,63.59,63.63,63.57,63.61,31000.0,53.1204,53.1538,53.1037,53.1371,31000.0
2011-05-17 11:00:00,63.63,63.64,63.45,63.47,62600.0,53.1538,53.1622,53.0035,53.0202,62600.0
2011-05-17 11:05:00,63.47,63.47,63.25,63.27,34300.0,53.0202,53.0202,52.8364,52.8531,34300.0
2011-05-17 11:10:00,63.26,63.32,63.25,63.29,17900.0,52.8447,52.8949,52.8364,52.8698,17900.0
2011-05-17 11:15:00,63.28,63.32,63.24,63.3,11600.0,52.8614,52.8949,52.828,52.8782,11600.0
2011-05-17 11:20:00,63.29,63.49,63.29,63.45,26800.0,52.8698,53.0369,52.8698,53.0035,26800.0
2011-05-17 11:25:00,63.45,63.48,63.4,63.44,15500.0,53.0035,53.0285,52.9617,52.9951,15500.0
2011-05-17 11:30:00,63.44,63.48,63.39,63.42,29600.0,52.9951,53.0285,52.9533,52.9784,29600.0
2011-05-17 11:35:00,63.43,63.46,63.24,63.32,61900.0,52.9867,53.0118,52.828,52.8949,61900.0
2011-05-17 11:40:00,63.31,63.4,63.31,63.35,12900.0,52.8865,52.9617,52.8865,52.9199,12900.0
2011-05-17 11:45:00,63.35,63.46,63.34,63.46,13400.0,52.9199,53.0118,52.9116,53.0118,13400.0
2011-05-17 11:50:00,63.47,63.49,63.39,63.41,10400.0,53.0202,53.0369,52.9533,52.97,10400.0
2011-05-17 11:55:00,63.42,63.52,63.42,63.46,9500.0,52.9784,53.0619,52.9784,53.0118,9500.0
2011-05-17 12:00:00,63.48,63.53,63.45,63.49,15200.0,53.0285,53.0703,53.0035,53.0369,15200.0
2011-05-17 12:05:00,63.49,63.51,63.41,63.43,10900.0,53.0369,53.0536,52.97,52.9867,10900.0
2011-05-17 12:10:00,63.41,63.45,63.4,63.42,11000.0,52.97,53.0035,52.9617,52.9784,11000.0
2011-05-17 12:15:00,63.43,63.49,63.41,63.44,11600.0,52.9867,53.0369,52.97,52.9951,11600.0
2011-05-17 12:20:00,63.45,63.6,63.45,63.57,14900.0,53.0035,53.1288,53.0035,53.1037,14900.0
2011-05-17 12:25:00,63.56,63.61,63.56,63.6,13100.0,53.0953,53.1371,53.0953,53.1288,13100.0
2011-05-17 12:30:00,63.59,63.63,63.55,63.63,13500.0,53.1204,53.1538,53.087,53.1538,13500.0
2011-05-17 12:35:00,63.63,63.65,63.52,63.55,12400.0,53.1538,53.1705,53.0619,53.087,12400.0
2011-05-17 12:40:00,63.56,63.61,63.55,63.56,7100.0,53.0953,53.1371,53.087,53.0953,7100.0
2011-05-17 12:45:00,63.56,63.57,63.45,63.46,8600.0,53.0953,53.1037,53.0035,53.0118,8600.0
2011-05-17 12:50:00,63.45,63.5,63.42,63.46,26500.0,53.0035,53.0452,52.9784,53.0118,26500.0
2011-05-17 12:55:00,63.46,63.49,63.42,63.49,8100.0,53.0118,53.0369,52.9784,53.0369,8100.0
2011-05-17 13:00:00,63.49,63.53,63.46,63.5,7400.0,53.0369,53.0703,53.0118,53.0452,7400.0
2011-05-17 13:05:00,63.51,63.52,63.48,63.51,10200.0,53.0536,53.0619,53.0285,53.0536,10200.0
2011-05-17 13:10:00,63.5,63.57,63.47,63.55,10800.0,53.0452,53.1037,53.0202,53.087,10800.0
2011-05-17 13:15:00,63.56,63.64,63.55,63.63,20500.0,53.0953,53.1622,53.087,53.1538,20500.0
2011-05-17 13:20:00,63.62,63.63,63.5,63.62,27700.0,53.1455,53.1538,53.0452,53.1455,27700.0
2011-05-17 13:25:00,63.61,63.7,63.6,63.68,10900.0,53.1371,53.2123,53.1288,53.1956,10900.0
2011-05-17 13:30:00,63.69,63.73,63.63,63.64,18300.0,53.2039,53.2374,53.1538,53.1622,18300.0
2011-05-17 13:35:00,63.64,63.72,63.64,63.65,11600.0,53.1622,53.229,53.1622,53.1705,11600.0
2011-05-17 13:40:00,63.64,63.69,63.62,63.69,10800.0,53.1622,53.2039,53.1455,53.2039,10800.0
2011-05-17 13:45:00,63.68,63.71,63.65,63.66,10900.0,53.1956,53.2206,53.1705,53.1789,10900.0
2011-05-17 13:50:00,63.68,63.71,63.6,63.6,7500.0,53.1956,53.2206,53.1288,53.1288,7500.0
2011-05-17 13:55:00,63.61,63.7,63.6,63.67,9600.0,53.1371,53.2123,53.1288,53.1872,9600.0
2011-05-17 14:00:00,63.66,63.77,63.66,63.73,17500.0,53.1789,53.2708,53.1789,53.2374,17500.0
2011-05-17 14:05:00,63.73,63.76,63.67,63.72,22800.0,53.2374,53.2624,53.1872,53.229,22800.0
2011-05-17 14:10:00,63.73,63.74,63.63,63.67,13000.0,53.2374,53.2457,53.1538,53.1872,13000.0
2011-05-17 14:15:00,63.66,63.76,63.66,63.72,21500.0,53.1789,53.2624,53.1789,53.229,21500.0
2011-05-17 14:20:00,63.73,63.74,63.69,63.7,19800.0,53.2374,53.2457,53.2039,53.2123,19800.0
2011-05-17 14:25:00,63.69,63.75,63.68,63.71,22800.0,53.2039,53.2541,53.1956,53.2206,22800.0
2011-05-17 14:30:00,63.7,63.75,63.69,63.71,17700.0,53.2123,53.2541,53.2039,53.2206,17700.0
2011-05-17 14:35:00,63.71,63.74,63.69,63.72,24000.0,53.2206,53.2457,53.2039,53.229,24000.0
2011-05-17 14:40:00,63.71,63.73,63.7,63.72,21900.0,53.2206,53.2374,53.2123,53.229,21900.0
2011-05-17 14:45:00,63.72,63.83,63.71,63.78,52500.0,53.229,53.3209,53.2206,53.2791,52500.0
2011-05-17 14:50:00,63.78,63.85,63.76,63.82,12500.0,53.2791,53.3376,53.2624,53.3125,12500.0
2011-05-17 14:55:00,63.82,63.86,63.8,63.85,40400.0,53.3125,53.346,53.2958,53.3376,40400.0
2011-05-17 15:00:00,63.85,63.85,63.8,63.8,37900.0,53.3376,53.3376,53.2958,53.2958,37900.0
2011-05-17 15:05:00,63.8,63.83,63.74,63.78,58100.0,53.2958,53.3209,53.2457,53.2791,58100.0
2011-05-17 15:10:00,63.78,63.81,63.73,63.75,48700.0,53.2791,53.3042,53.2374,53.2541,48700.0
2011-05-17 15:15:00,63.75,63.78,63.66,63.7,81800.0,53.2541,53.2791,53.1789,53.2123,81800.0
2011-05-17 15:20:00,63.7,63.78,63.69,63.76,51500.0,53.2123,53.2791,53.2039,53.2624,51500.0
2011-05-17 15:25:00,63.77,63.79,63.73,63.76,26100.0,53.2708,53.2875,53.2374,53.2624,26100.0
2011-05-17 15:30:00,63.76,63.8,63.75,63.79,40100.0,53.2624,53.2958,53.2541,53.2875,40100.0
2011-05-17 15:35:00,63.79,63.82,63.77,63.78,54800.0,53.2875,53.3125,53.2708,53.2791,54800.0
2011-05-17 15:40:00,63.78,63.8,63.73,63.75,57600.0,53.2791,53.2958,53.2374,53.2541,57600.0
2011-05-17 15:45:00,63.74,63.8,63.73,63.78,70500.0,53.2457,53.2958,53.2374,53.2791,70500.0
2011-05-17 15:50:00,63.78,63.8,63.74,63.8,55100.0,53.2791,53.2958,53.2457,53.2958,55100.0
2011-05-17 15:55:00,63.8,63.8,63.78,63.79,86400.0,53.2958,53.2958,53.2791,53.2875,86400.0
2011-05-18 09:30:00,63.89,63.92,63.62,63.92,31700.0,53.371,53.3961,53.1455,53.3961,31700.0
2011-05-18 09:35:00,63.92,64.01,63.85,63.99,35300.0,53.3961,53.4713,53.3376,53.4545,35300.0
2011-05-18 09:40:00,63.99,64.02,63.94,63.96,35300.0,53.4545,53.4796,53.4128,53.4295,35300.0
2011-05-18 09:45:00,63.96,64.01,63.93,64.01,42200.0,53.4295,53.4713,53.4044,53.4713,42200.0
2011-05-18 09:50:00,64.0,64.0,63.9,63.92,19200.0,53.4629,53.4629,53.3794,53.3961,19200.0
2011-05-18 09:55:00,63.92,63.96,63.84,63.9,22500.0,53.3961,53.4295,53.3292,53.3794,22500.0
2011-05-18 10:00:00,63.9,63.91,63.8,63.86,20600.0,53.3794,53.3877,53.2958,53.346,20600.0
2011-05-18 10:05:00,63.86,63.99,63.83,63.99,14900.0,53.346,53.4545,53.3209,53.4545,14900.0
2011-05-18 10:10:00,63.98,63.99,63.89,63.98,16700.0,53.4462,53.4545,53.371,53.4462,16700.0
2011-05-18 10:15:00,63.97,63.98,63.88,63.96,24200.0,53.4378,53.4462,53.3627,53.4295,24200.0
2011-05-18 10:20:00,63.97,63.97,63.89,63.95,20700.0,53.4378,53.4378,53.371,53.4211,20700.0
2011-05-18 10:25:00,63.97,64.06,63.96,64.05,25900.0,53.4378,53.513,53.4295,53.5047,25900.0
2011-05-18 10:30:00,64.05,64.07,64.0,64.04,42700.0,53.5047,53.5214,53.4629,53.4963,42700.0
2011-05-18 10:35:00,64.05,64.09,64.03,64.06,54800.0,53.5047,53.5381,53.488,53.513,54800.0
2011-05-18 10:40:00,64.06,64.07,63.96,63.99,39400.0,53.513,53.5214,53.4295,53.4545,39400.0
2011-05-18 10:45:00,63.98,64.03,63.97,64.01,30800.0,53.4462,53.488,53.4378,53.4713,30800.0
2011-05-18 10:50:00,64.01,64.02,63.98,63.99,17900.0,53.4713,53.4796,53.4462,53.4545,17900.0
2011-05-18 10:55:00,63.99,63.99,63.92,63.94,9500.0,53.4545,53.4545,53.3961,53.4128,9500.0
2011-05-18 11:00:00,63.95,64.0,63.95,63.97,16600.0,53.4211,53.4629,53.4211,53.4378,16600.0
2011-05-18 11:05:00,64.0,64.01,63.97,64.0,22800.0,53.4629,53.4713,53.4378,53.4629,22800.0
2011-05-18 11:10:00,64.02,64.05,63.95,64.03,28900.0,53.4796,53.5047,53.4211,53.488,28900.0
2011-05-18 11:15:00,64.03,64.06,64.0,64.03,38300.0,53.488,53.513,53.4629,53.488,38300.0
2011-05-18 11:20:00,64.02,64.02,63.96,64.02,45500.0,53.4796,53.4796,53.4295,53.4796,45500.0
2011-05-18 11:25:00,64.01,64.01,63.97,64.0,63900.0,53.4713,53.4713,53.4378,53.4629,63900.0
2011-05-18 11:30:00,64.0,64.03,63.95,64.02,67500.0,53.4629,53.488,53.4211,53.4796,67500.0
2011-05-18 11:35:00,64.01,64.02,63.98,63.98,11600.0,53.4713,53.4796,53.4462,53.4462,11600.0
2011-05-18 11:40:00,63.98,64.0,63.94,63.98,9100.0,53.4462,53.4629,53.4128,53.4462,9100.0
2011-05-18 11:45:00,63.97,64.01,63.97,63.99,32600.0,53.4378,53.4713,53.4378,53.4545,32600.0
2011-05-18 11:50:00,63.99,64.0,63.94,63.97,23100.0,53.4545,53.4629,53.4128,53.4378,23100.0
2011-05-18 11:55:00,63.98,64.02,63.94,63.95,24300.0,53.4462,53.4796,53.4128,53.4211,24300.0
2011-05-18 12:00:00,63.95,64.0,63.93,63.98,25900.0,53.4211,53.4629,53.4044,53.4462,25900.0
2011-05-18 12:05:00,63.97,64.03,63.91,64.02,33300.0,53.4378,53.488,53.3877,53.4796,33300.0
2011-05-18 12:10:00,64.0,64.09,64.0,64.08,93200.0,53.4629,53.5381,53.4629,53.5297,93200.0
2011-05-18 12:15:00,64.09,64.11,64.07,64.08,57800.0,53.5381,53.5548,53.5214,53.5297,57800.0
2011-05-18 12:20:00,64.08,64.11,64.0,64.1,78100.0,53.5297,53.5548,53.4629,53.5464,78100.0
2011-05-18 12:25:00,64.09,64.15,64.05,64.13,81800.0,53.5381,53.5882,53.5047,53.5715,81800.0
2011-05-18 12:30:00,64.14,64.15,64.08,64.1,38300.0,53.5799,53.5882,53.5297,53.5464,38300.0
2011-05-18 12:35:00,64.1,64.12,64.06,64.1,43900.0,53.5464,53.5631,53.513,53.5464,43900.0
2011-05-18 12:40:00,64.09,64.1,64.06,64.09,13900.0,53.5381,53.5464,53.513,53.5381,13900.0
2011-05-18 12:45:00,64.09,64.12,64.07,64.09,17600.0,53.5381,53.5631,53.5214,53.5381,17600.0
2011-05-18 12:50:00,64.09,64.1,64.06,64.09,59100.0,53.5381,53.5464,53.513,53.5381,59100.0
2011-05-18 12:55:00,64.1,64.1,64.04,64.09,43800.0,53.5464,53.5464,53.4963,53.5381,43800.0
2011-05-18 13:00:00,64.09,64.13,64.05,64.11,46600.0,53.5381,53.5715,53.5047,53.5548,46600.0
2011-05-18 13:05:00,64.11,64.15,64.09,64.15,12500.0,53.5548,53.5882,53.5381,53.5882,12500.0
2011-05-18 13:10:00,64.15,64.15,64.1,64.1,24100.0,53.5882,53.5882,53.5464,53.5464,24100.0
2011-05-18 13:15:00,64.1,64.1,64.07,64.07,21100.0,53.5464,53.5464,53.5214,53.5214,21100.0
2011-05-18 13:20:00,64.07,64.12,64.06,64.12,20900.0,53.5214,53.5631,53.513,53.5631,20900.0
2011-05-18 13:25:00,64.12,64.13,64.09,64.1,82400.0,53.5631,53.5715,53.5381,53.5464,82400.0
2011-05-18 13:30:00,64.1,64.11,64.07,64.08,22100.0,53.5464,53.5548,53.5214,53.5297,22100.0
2011-05-18 13:35:00,64.08,64.08,64.04,64.06,84000.0,53.5297,53.5297,53.4963,53.513,84000.0
2011-05-18 13:40:00,64.06,64.06,64.01,64.04,57600.0,53.513,53.513,53.4713,53.4963,57600.0
2011-05-18 13:45:00,64.05,64.06,64.01,64.02,38900.0,53.5047,53.513,53.4713,53.4796,38900.0
2011-05-18 13:50:00,64.02,64.06,64.02,64.04,17800.0,53.4796,53.513,53.4796,53.4963,17800.0
2011-05-18 13:55:00,64.05,64.06,64.03,64.04,54100.0,53.5047,53.513,53.488,53.4963,54100.0
2011-05-18 14:00:00,64.04,64.06,63.76,64.0,167900.0,53.4963,53.513,53.2624,53.4629,167900.0
2011-05-18 14:05:00,64.0,64.0,63.98,64.0,32100.0,53.4629,53.4629,53.4462,53.4629,32100.0
2011-05-18 14:10:00,64.0,64.03,63.99,64.0,23200.0,53.4629,53.488,53.4545,53.4629,23200.0
2011-05-18 14:15:00,64.0,64.02,63.98,64.01,29900.0,53.4629,53.4796,53.4462,53.4713,29900.0
2011-05-18 14:20:00,64.02,64.02,63.98,63.99,33700.0,53.4796,53.4796,53.4462,53.4545,33700.0
2011-05-18 14:25:00,63.99,64.0,63.96,63.98,35300.0,53.4545,53.4629,53.4295,53.4462,35300.0
2011-05-18 14:30:00,63.98,64.0,63.98,63.99,22900.0,53.4462,53.4629,53.4462,53.4545,22900.0
2011-05-18 14:35:00,64.0,64.01,63.98,63.99,29400.0,53.4629,53.4713,53.4462,53.4545,29400.0
2011-05-18 14:40:00,63.98,64.0,63.98,63.99,41900.0,53.4462,53.4629,53.4462,53.4545,41900.0
2011-05-18 14:45:00,63.98,64.0,63.98,63.99,23300.0,53.4462,53.4629,53.4462,53.4545,23300.0
2011-05-18 14:50:00,63.99,64.0,63.99,63.99,11700.0,53.4545,53.4629,53.4545,53.4545,11700.0
2011-05-18 14:55:00,64.0,64.0,63.98,64.0,33000.0,53.4629,53.4629,53.4462,53.4629,33000.0
2011-05-18 15:00:00,64.0,64.0,63.98,64.0,48800.0,53.4629,53.4629,53.4462,53.4629,48800.0
2011-05-18 15:05:00,64.0,64.0,63.97,63.97,34000.0,53.4629,53.4629,53.4378,53.4378,34000.0
2011-05-18 15:10:00,63.97,64.0,63.97,63.99,33700.0,53.4378,53.4629,53.4378,53.4545,33700.0
2011-05-18 15:15:00,64.0,64.0,63.99,63.99,26700.0,53.4629,53.4629,53.4545,53.4545,26700.0
2011-05-18 15:20:00,63.99,64.0,63.95,63.97,51600.0,53.4545,53.4629,53.4211,53.4378,51600.0
2011-05-18 15:25:00,63.96,63.98,63.95,63.96,139500.0,53.4295,53.4462,53.4211,53.4295,139500.0
2011-05-18 15:30:00,63.96,64.0,63.95,63.96,43200.0,53.4295,53.4629,53.4211,53.4295,43200.0
2011-05-18 15:35:00,63.96,63.97,63.92,63.93,45300.0,53.4295,53.4378,53.3961,53.4044,45300.0
2011-05-18 15:40:00,63.93,63.99,63.89,63.96,148400.0,53.4044,53.4545,53.371,53.4295,148400.0
2011-05-18 15:45:00,63.96,64.0,63.95,63.98,61000.0,53.4295,53.4629,53.4211,53.4462,61000.0
2011-05-18 15:50:00,63.99,64.06,63.98,64.04,64500.0,53.4545,53.513,53.4462,53.4963,64500.0
2011-05-18 15:55:00,64.02,64.02,63.98,63.99,75200.0,53.4796,53.4796,53.4462,53.4545,75200.0
2011-05-19 09:30:00,64.14,64.27,64.13,64.18,25000.0,53.5799,53.6884,53.5715,53.6133,25000.0
2011-05-19 09:35:00,64.18,64.2,64.07,64.12,42100.0,53.6133,53.63,53.5214,53.5631,42100.0
2011-05-19 09:40:00,64.11,64.12,63.96,64.08,36600.0,53.5548,53.5631,53.4295,53.5297,36600.0
2011-05-19 09:45:00,64.08,64.12,63.96,63.96,20100.0,53.5297,53.5631,53.4295,53.4295,20100.0
2011-05-19 09:50:00,63.98,64.01,63.95,63.97,14000.0,53.4462,53.4713,53.4211,53.4378,14000.0
2011-05-19 09:55:00,63.98,64.01,63.95,64.0,28800.0,53.4462,53.4713,53.4211,53.4629,28800.0
2011-05-19 10:00:00,63.99,63.99,63.78,63.84,32600.0,53.4545,53.4545,53.2791,53.3292,32600.0
2011-05-19 10:05:00,63.83,63.86,63.72,63.84,68000.0,53.3209,53.346,53.229,53.3292,68000.0
2011-05-19 10:10:00,63.85,63.88,63.75,63.88,39400.0,53.3376,53.3627,53.2541,53.3627,39400.0
2011-05-19 10:15:00,63.89,63.9,63.81,63.83,21000.0,53.371,53.3794,53.3042,53.3209,21000.0
2011-05-19 10:20:00,63.84,63.84,63.74,63.81,16800.0,53.3292,53.3292,53.2457,53.3042,16800.0
2011-05-19 10:25:00,63.81,63.85,63.8,63.84,17500.0,53.3042,53.3376,53.2958,53.3292,17500.0
2011-05-19 10:30:00,63.83,63.85,63.77,63.81,17200.0,53.3209,53.3376,53.2708,53.3042,17200.0
2011-05-19 10:35:00,63.82,63.91,63.82,63.9,13400.0,53.3125,53.3877,53.3125,53.3794,13400.0
2011-05-19 10:40:00,63.91,63.92,63.83,63.86,25500.0,53.3877,53.3961,53.3209,53.346,25500.0
2011-05-19 10:45:00,63.87,63.89,63.85,63.85,19700.0,53.3543,53.371,53.3376,53.3376,19700.0
2011-05-19 10:50:00,63.85,63.85,63.71,63.72,20300.0,53.3376,53.3376,53.2206,53.229,20300.0
2011-05-19 10:55:00,63.71,63.75,63.62,63.66,25100.0,53.2206,53.2541,53.1455,53.1789,25100.0
2011-05-19 11:00:00,63.66,63.72,63.62,63.72,27600.0,53.1789,53.229,53.1455,53.229,27600.0
2011-05-19 11:05:00,63.71,63.71,63.65,63.7,26600.0,53.2206,53.2206,53.1705,53.2123,26600.0
2011-05-19 11:10:00,63.7,63.73,63.65,63.72,21300.0,53.2123,53.2374,53.1705,53.229,21300.0
2011-05-19 11:15:00,63.72,63.75,63.69,63.7,27700.0,53.229,53.2541,53.2039,53.2123,27700.0
2011-05-19 11:20:00,63.71,63.74,63.67,63.74,14500.0,53.2206,53.2457,53.1872,53.2457,14500.0
2011-05-19 11:25:00,63.74,63.74,63.68,63.69,19300.0,53.2457,53.2457,53.1956,53.2039,19300.0
2011-05-19 11:30:00,63.7,63.74,63.7,63.7,18500.0,53.2123,53.2457,53.2123,53.2123,18500.0
2011-05-19 11:35:00,63.72,63.74,63.72,63.74,11800.0,53.229,53.2457,53.229,53.2457,11800.0
2011-05-19 11:40:00,63.74,63.74,63.67,63.74,11900.0,53.2457,53.2457,53.1872,53.2457,11900.0
2011-05-19 11:45:00,63.74,63.74,63.67,63.68,12900.0,53.2457,53.2457,53.1872,53.1956,12900.0
2011-05-19 11:50:00,63.68,63.69,63.67,63.69,10500.0,53.1956,53.2039,53.1872,53.2039,10500.0
2011-05-19 11:55:00,63.69,63.75,63.67,63.75,6400.0,53.2039,53.2541,53.1872,53.2541,6400.0
2011-05-19 12:00:00,63.75,63.79,63.74,63.79,8100.0,53.2541,53.2875,53.2457,53.2875,8100.0
2011-05-19 12:05:00,63.8,63.82,63.79,63.8,15800.0,53.2958,53.3125,53.2875,53.2958,15800.0
2011-05-19 12:10:00,63.8,63.86,63.8,63.84,11200.0,53.2958,53.346,53.2958,53.3292,11200.0
2011-05-19 12:15:00,63.84,63.87,63.8,63.87,11200.0,53.3292,53.3543,53.2958,53.3543,11200.0
2011-05-19 12:20:00,63.88,63.91,63.88,63.9,16300.0,53.3627,53.3877,53.3627,53.3794,16300.0
2011-05-19 12:25:00,63.89,63.93,63.88,63.88,31800.0,53.371,53.4044,53.3627,53.3627,31800.0
2011-05-19 12:30:00,63.88,63.9,63.84,63.86,11800.0,53.3627,53.3794,53.3292,53.346,11800.0
2011-05-19 12:35:00,63.87,63.9,63.86,63.87,16200.0,53.3543,53.3794,53.346,53.3543,16200.0
2011-05-19 12:40:00,63.87,63.9,63.84,63.9,92700.0,53.3543,53.3794,53.3292,53.3794,92700.0
2011-05-19 12:45:00,63.89,63.96,63.89,63.96,21000.0,53.371,53.4295,53.371,53.4295,21000.0
2011-05-19 12:50:00,63.97,64.0,63.92,64.0,32000.0,53.4378,53.4629,53.3961,53.4629,32000.0
2011-05-19 12:55:00,64.0,64.02,63.97,63.99,49500.0,53.4629,53.4796,53.4378,53.4545,49500.0
2011-05-19 13:00:00,64.0,64.0,63.96,63.96,12100.0,53.4629,53.4629,53.4295,53.4295,12100.0
2011-05-19 13:05:00,63.98,64.03,63.94,64.01,46800.0,53.4462,53.488,53.4128,53.4713,46800.0
2011-05-19 13:10:00,64.02,64.04,63.98,63.99,21500.0,53.4796,53.4963,53.4462,53.4545,21500.0
2011-05-19 13:15:00,63.99,64.03,63.99,64.0,17400.0,53.4545,53.488,53.4545,53.4629,17400.0
2011-05-19 13:20:00,64.0,64.0,63.97,63.98,12200.0,53.4629,53.4629,53.4378,53.4462,12200.0
2011-05-19 13:25:00,63.97,64.01,63.96,64.0,10700.0,53.4378,53.4713,53.4295,53.4629,10700.0
2011-05-19 13:30:00,64.0,64.02,63.99,63.99,11600.0,53.4629,53.4796,53.4545,53.4545,11600.0
2011-05-19 13:35:00,64.0,64.01,63.96,64.0,9000.0,53.4629,53.4713,53.4295,53.4629,9000.0
2011-05-19 13:40:00,64.0,64.01,63.96,63.97,12500.0,53.4629,53.4713,53.4295,53.4378,12500.0
2011-05-19 13:45:00,63.98,64.01,63.97,64.0,12000.0,53.4462,53.4713,53.4378,53.4629,12000.0
2011-05-19 13:50:00,64.0,64.0,63.99,64.0,9800.0,53.4629,53.4629,53.4545,53.4629,9800.0
2011-05-19 13:55:00,64.0,64.01,63.97,63.99,18500.0,53.4629,53.4713,53.4378,53.4545,18500.0
2011-05-19 14:00:00,64.0,64.02,63.97,63.99,33800.0,53.4629,53.4796,53.4378,53.4545,33800.0
2011-05-19 14:05:00,63.99,64.0,63.97,63.98,18000.0,53.4545,53.4629,53.4378,53.4462,18000.0
2011-05-19 14:10:00,63.97,64.01,63.91,63.93,27900.0,53.4378,53.4713,53.3877,53.4044,27900.0
2011-05-19 14:15:00,63.94,63.94,63.87,63.92,22500.0,53.4128,53.4128,53.3543,53.3961,22500.0
2011-05-19 14:20:00,63.93,63.96,63.92,63.94,11200.0,53.4044,53.4295,53.3961,53.4128,11200.0
2011-05-19 14:25:00,63.94,63.97,63.9,63.94,18400.0,53.4128,53.4378,53.3794,53.4128,18400.0
2011-05-19 14:30:00,63.94,63.96,63.89,63.94,22900.0,53.4128,53.4295,53.371,53.4128,22900.0
2011-05-19 14:35:00,63.95,64.0,63.93,63.98,18800.0,53.4211,53.4629,53.4044,53.4462,18800.0
2011-05-19 14:40:00,63.99,64.0,63.85,63.88,22200.0,53.4545,53.4629,53.3376,53.3627,22200.0
2011-05-19 14:45:00,63.89,63.96,63.88,63.96,28500.0,53.371,53.4295,53.3627,53.4295,28500.0
2011-05-19 14:50:00,63.96,64.02,63.95,63.99,25100.0,53.4295,53.4796,53.4211,53.4545,25100.0
2011-05-19 14:55:00,64.0,64.0,63.99,63.99,17200.0,53.4629,53.4629,53.4545,53.4545,17200.0
2011-05-19 15:00:00,64.0,64.01,63.99,64.0,35200.0,53.4629,53.4713,53.4545,53.4629,35200.0
2011-05-19 15:05:00,64.0,64.0,63.94,63.99,32200.0,53.4629,53.4629,53.4128,53.4545,32200.0
2011-05-19 15:10:00,63.99,63.99,63.94,63.94,17300.0,53.4545,53.4545,53.4128,53.4128,17300.0
2011-05-19 15:15:00,63.94,63.97,63.94,63.97,22100.0,53.4128,53.4378,53.4128,53.4378,22100.0
2011-05-19 15:20:00,63.97,63.99,63.95,63.98,41100.0,53.4378,53.4545,53.4211,53.4462,41100.0
2011-05-19 15:25:00,63.98,64.0,63.97,63.98,40500.0,53.4462,53.4629,53.4378,53.4462,40500.0
2011-05-19 15:30:00,64.0,64.0,63.98,63.99,39700.0,53.4629,53.4629,53.4462,53.4545,39700.0
2011-05-19 15:35:00,64.0,64.01,63.99,64.0,28000.0,53.4629,53.4713,53.4545,53.4629,28000.0
2011-05-19 15:40:00,64.0,64.02,63.97,64.0,82000.0,53.4629,53.4796,53.4378,53.4629,82000.0
2011-05-19 15:45:00,64.0,64.03,63.99,64.0,72600.0,53.4629,53.488,53.4545,53.4629,72600.0
2011-05-19 15:50:00,64.0,64.0,63.95,63.96,80700.0,53.4629,53.4629,53.4211,53.4295,80700.0
2011-05-19 15:55:00,63.96,64.01,63.96,64.0,119800.0,53.4295,53.4713,53.4295,53.4629,119800.0
2011-05-20 09:30:00,64.24,64.24,63.76,63.89,143500.0,53.6634,53.6634,53.2624,53.371,143500.0
2011-05-20 09:35:00,63.89,63.95,63.84,63.89,24000.0,53.371,53.4211,53.3292,53.371,24000.0
2011-05-20 09:40:00,63.88,63.9,63.7,63.72,36300.0,53.3627,53.3794,53.2123,53.229,36300.0
2011-05-20 09:45:00,63.72,63.81,63.69,63.74,19500.0,53.229,53.3042,53.2039,53.2457,19500.0
2011-05-20 09:50:00,63.74,63.75,63.48,63.58,34600.0,53.2457,53.2541,53.0285,53.1121,34600.0
2011-05-20 09:55:00,63.57,63.63,63.02,63.41,120400.0,53.1037,53.1538,52.6443,52.97,120400.0
2011-05-20 10:00:00,63.41,63.44,63.28,63.44,25500.0,52.97,52.9951,52.8614,52.9951,25500.0
2011-05-20 10:05:00,63.43,63.48,63.39,63.4,28100.0,52.9867,53.0285,52.9533,52.9617,28100.0
2011-05-20 10:10:00,63.39,63.47,63.39,63.41,21200.0,52.9533,53.0202,52.9533,52.97,21200.0
2011-05-20 10:15:00,63.42,63.44,63.38,63.42,29900.0,52.9784,52.9951,52.945,52.9784,29900.0
2011-05-20 10:20:00,63.42,63.44,63.4,63.44,13700.0,52.9784,52.9951,52.9617,52.9951,13700.0
2011-05-20 10:25:00,63.44,63.55,63.44,63.48,41100.0,52.9951,53.087,52.9951,53.0285,41100.0
2011-05-20 10:30:00,63.47,63.53,63.4,63.5,35400.0,53.0202,53.0703,52.9617,53.0452,35400.0
2011-05-20 10:35:00,63.51,63.51,63.34,63.34,60100.0,53.0536,53.0536,52.9116,52.9116,60100.0
2011-05-20 10:40:00,63.34,63.34,63.16,63.2,31500.0,52.9116,52.9116,52.7612,52.7946,31500.0
2011-05-20 10:45:00,63.19,63.2,63.06,63.15,48900.0,52.7863,52.7946,52.6777,52.7528,48900.0
2011-05-20 10:50:00,63.15,63.16,62.98,63.0,34800.0,52.7528,52.7612,52.6108,52.6275,34800.0
2011-05-20 10:55:00,62.99,63.0,62.89,62.93,34000.0,52.6192,52.6275,52.5357,52.5691,34000.0
2011-05-20 11:00:00,62.93,62.98,62.88,62.95,40200.0,52.5691,52.6108,52.5273,52.5858,40200.0
2011-05-20 11:05:00,62.96,63.09,62.93,63.09,22400.0,52.5941,52.7027,52.5691,52.7027,22400.0
2011-05-20 11:10:00,63.09,63.13,63.07,63.12,20700.0,52.7027,52.7361,52.686,52.7278,20700.0
2011-05-20 11:15:00,63.12,63.16,63.11,63.13,36000.0,52.7278,52.7612,52.7194,52.7361,36000.0
2011-05-20 11:20:00,63.13,63.15,63.07,63.12,24600.0,52.7361,52.7528,52.686,52.7278,24600.0
2011-05-20 11:25:00,63.13,63.16,63.09,63.1,18400.0,52.7361,52.7612,52.7027,52.7111,18400.0
2011-05-20 11:30:00,63.1,63.17,63.09,63.17,24200.0,52.7111,52.7696,52.7027,52.7696,24200.0
2011-05-20 11:35:00,63.17,63.28,63.15,63.21,32600.0,52.7696,52.8614,52.7528,52.803,32600.0
2011-05-20 11:40:00,63.21,63.21,63.14,63.19,23700.0,52.803,52.803,52.7445,52.7863,23700.0
2011-05-20 11:45:00,63.22,63.29,63.21,63.22,14400.0,52.8113,52.8698,52.803,52.8113,14400.0
2011-05-20 11:50:00,63.21,63.23,63.17,63.17,14700.0,52.803,52.8197,52.7696,52.7696,14700.0
2011-05-20 11:55:00,63.19,63.21,63.14,63.14,14400.0,52.7863,52.803,52.7445,52.7445,14400.0
2011-05-20 12:00:00,63.13,63.2,63.12,63.19,12300.0,52.7361,52.7946,52.7278,52.7863,12300.0
2011-05-20 12:05:00,63.18,63.25,63.16,63.24,21400.0,52.7779,52.8364,52.7612,52.828,21400.0
2011-05-20 12:10:00,63.24,63.27,63.21,63.27,9900.0,52.828,52.8531,52.803,52.8531,9900.0
2011-05-20 12:15:00,63.28,63.34,63.28,63.3,22100.0,52.8614,52.9116,52.8614,52.8782,22100.0
2011-05-20 12:20:00,63.31,63.39,63.31,63.36,38900.0,52.8865,52.9533,52.8865,52.9283,38900.0
2011-05-20 12:25:00,63.36,63.51,63.33,63.5,14900.0,52.9283,53.0536,52.9032,53.0452,14900.0
2011-05-20 12:30:00,63.51,63.62,63.51,63.58,16800.0,53.0536,53.1455,53.0536,53.1121,16800.0
2011-05-20 12:35:00,63.58,63.62,63.53,63.56,14500.0,53.1121,53.1455,53.0703,53.0953,14500.0
2011-05-20 12:40:00,63.56,63.63,63.55,63.57,9200.0,53.0953,53.1538,53.087,53.1037,9200.0
2011-05-20 12:45:00,63.58,63.59,63.5,63.5,10200.0,53.1121,53.1204,53.0452,53.0452,10200.0
2011-05-20 12:50:00,63.5,63.51,63.47,63.5,6900.0,53.0452,53.0536,53.0202,53.0452,6900.0
2011-05-20 12:55:00,63.49,63.5,63.41,63.42,9200.0,53.0369,53.0452,52.97,52.9784,9200.0
2011-05-20 13:00:00,63.42,63.46,63.42,63.46,11600.0,52.9784,53.0118,52.9784,53.0118,11600.0
2011-05-20 13:05:00,63.46,63.49,63.45,63.48,9800.0,53.0118,53.0369,53.0035,53.0285,9800.0
2011-05-20 13:10:00,63.48,63.5,63.47,63.5,8800.0,53.0285,53.0452,53.0202,53.0452,8800.0
2011-05-20 13:15:00,63.49,63.54,63.48,63.5,61000.0,53.0369,53.0786,53.0285,53.0452,61000.0
2011-05-20 13:20:00,63.49,63.63,63.49,63.63,14300.0,53.0369,53.1538,53.0369,53.1538,14300.0
2011-05-20 13:25:00,63.63,63.64,63.53,63.56,10800.0,53.1538,53.1622,53.0703,53.0953,10800.0
2011-05-20 13:30:00,63.56,63.63,63.56,63.61,28500.0,53.0953,53.1538,53.0953,53.1371,28500.0
2011-05-20 13:35:00,63.63,63.63,63.6,63.62,32100.0,53.1538,53.1538,53.1288,53.1455,32100.0
2011-05-20 13:40:00,63.63,63.64,63.61,63.64,17600.0,53.1538,53.1622,53.1371,53.1622,17600.0
2011-05-20 13:45:00,63.65,63.66,63.59,63.59,16800.0,53.1705,53.1789,53.1204,53.1204,16800.0
2011-05-20 13:50:00,63.6,63.61,63.58,63.59,7500.0,53.1288,53.1371,53.1121,53.1204,7500.0
2011-05-20 13:55:00,63.59,63.61,63.53,63.6,15700.0,53.1204,53.1371,53.0703,53.1288,15700.0
2011-05-20 14:00:00,63.61,63.63,63.57,63.59,25300.0,53.1371,53.1538,53.1037,53.1204,25300.0
2011-05-20 14:05:00,63.59,63.61,63.54,63.56,26700.0,53.1204,53.1371,53.0786,53.0953,26700.0
2011-05-20 14:10:00,63.55,63.62,63.54,63.61,42800.0,53.087,53.1455,53.0786,53.1371,42800.0
2011-05-20 14:15:00,63.59,63.65,63.58,63.6,83900.0,53.1204,53.1705,53.1121,53.1288,83900.0
2011-05-20 14:20:00,63.6,63.6,63.53,63.54,23300.0,53.1288,53.1288,53.0703,53.0786,23300.0
2011-05-20 14:25:00,63.54,63.54,63.49,63.49,16200.0,53.0786,53.0786,53.0369,53.0369,16200.0
2011-05-20 14:30:00,63.49,63.51,63.47,63.48,14900.0,53.0369,53.0536,53.0202,53.0285,14900.0
2011-05-20 14:35:00,63.47,63.48,63.43,63.45,15800.0,53.0202,53.0285,52.9867,53.0035,15800.0
2011-05-20 14:40:00,63.44,63.5,63.44,63.49,20800.0,52.9951,53.0452,52.9951,53.0369,20800.0
2011-05-20 14:45:00,63.5,63.5,63.48,63.5,11400.0,53.0452,53.0452,53.0285,53.0452,11400.0
2011-05-20 14:50:00,63.5,63.51,63.49,63.5,19900.0,53.0452,53.0536,53.0369,53.0452,19900.0
2011-05-20 14:55:00,63.5,63.51,63.48,63.5,134500.0,53.0452,53.0536,53.0285,53.0452,134500.0
2011-05-20 15:00:00,63.5,63.51,63.48,63.51,45100.0,53.0452,53.0536,53.0285,53.0536,45100.0
2011-05-20 15:05:00,63.51,63.52,63.49,63.5,27800.0,53.0536,53.0619,53.0369,53.0452,27800.0
2011-05-20 15:10:00,63.51,63.53,63.48,63.48,25700.0,53.0536,53.0703,53.0285,53.0285,25700.0
2011-05-20 15:15:00,63.48,63.49,63.47,63.47,22500.0,53.0285,53.0369,53.0202,53.0202,22500.0
2011-05-20 15:20:00,63.48,63.5,63.47,63.47,25200.0,53.0285,53.0452,53.0202,53.0202,25200.0
2011-05-20 15:25:00,63.47,63.48,63.46,63.48,15900.0,53.0202,53.0285,53.0118,53.0285,15900.0
2011-05-20 15:30:00,63.48,63.52,63.47,63.52,34200.0,53.0285,53.0619,53.0202,53.0619,34200.0
2011-05-20 15:35:00,63.52,63.53,63.44,63.45,32000.0,53.0619,53.0703,52.9951,53.0035,32000.0
2011-05-20 15:40:00,63.45,63.45,63.42,63.44,23300.0,53.0035,53.0035,52.9784,52.9951,23300.0
2011-05-20 15:45:00,63.44,63.47,63.42,63.44,39900.0,52.9951,53.0202,52.9784,52.9951,39900.0
2011-05-20 15:50:00,63.44,63.45,63.31,63.34,49300.0,52.9951,53.0035,52.8865,52.9116,49300.0
2011-05-20 15:55:00,63.35,63.46,63.34,63.4,122300.0,52.9199,53.0118,52.9116,52.9617,122300.0
2011-05-23 09:30:00,62.86,62.92,62.35,62.38,62500.0,52.5106,52.5607,52.0846,52.1096,62500.0
2011-05-23 09:35:00,62.35,62.4,62.14,62.3,48000.0,52.0846,52.1263,51.9091,52.0428,48000.0
2011-05-23 09:40:00,62.31,62.47,62.31,62.44,33100.0,52.0511,52.1848,52.0511,52.1597,33100.0
2011-05-23 09:45:00,62.45,62.45,62.31,62.34,22200.0,52.1681,52.1681,52.0511,52.0762,22200.0
2011-05-23 09:50:00,62.34,62.4,62.29,62.4,19200.0,52.0762,52.1263,52.0344,52.1263,19200.0
2011-05-23 09:55:00,62.4,62.5,62.4,62.46,24100.0,52.1263,52.2099,52.1263,52.1765,24100.0
2011-05-23 10:00:00,62.47,62.6,62.42,62.6,19900.0,52.1848,52.2934,52.143,52.2934,19900.0
2011-05-23 10:05:00,62.6,62.64,62.52,62.52,17800.0,52.2934,52.3268,52.2266,52.2266,17800.0
2011-05-23 10:10:00,62.53,62.53,62.4,62.44,16300.0,52.2349,52.2349,52.1263,52.1597,16300.0
2011-05-23 10:15:00,62.43,62.43,62.31,62.31,24000.0,52.1514,52.1514,52.0511,52.0511,24000.0
2011-05-23 10:20:00,62.31,62.35,62.22,62.35,37600.0,52.0511,52.0846,51.976,52.0846,37600.0
2011-05-23 10:25:00,62.35,62.44,62.33,62.43,18600.0,52.0846,52.1597,52.0679,52.1514,18600.0
2011-05-23 10:30:00,62.42,62.5,62.42,62.47,12100.0,52.143,52.2099,52.143,52.1848,12100.0
2011-05-23 10:35:00,62.48,62.5,62.46,62.5,38100.0,52.1932,52.2099,52.1765,52.2099,38100.0
2011-05-23 10:40:00,62.5,62.51,62.47,62.49,29800.0,52.2099,52.2182,52.1848,52.2015,29800.0
2011-05-23 10:45:00,62.5,62.52,62.46,62.48,37400.0,52.2099,52.2266,52.1765,52.1932,37400.0
2011-05-23 10:50:00,62.48,62.51,62.46,62.51,23400.0,52.1932,52.2182,52.1765,52.2182,23400.0
2011-05-23 10:55:00,62.51,62.57,62.5,62.52,19900.0,52.2182,52.2683,52.2099,52.2266,19900.0
2011-05-23 11:00:00,62.52,62.55,62.49,62.55,22800.0,52.2266,52.2516,52.2015,52.2516,22800.0
2011-05-23 11:05:00,62.55,62.55,62.41,62.43,28100.0,52.2516,52.2516,52.1347,52.1514,28100.0
2011-05-23 11:10:00,62.42,62.44,62.36,62.39,26200.0,52.143,52.1597,52.0929,52.118,26200.0
2011-05-23 11:15:00,62.39,62.44,62.36,62.44,25400.0,52.118,52.1597,52.0929,52.1597,25400.0
2011-05-23 11:20:00,62.44,62.45,62.42,62.42,17800.0,52.1597,52.1681,52.143,52.143,17800.0
2011-05-23 11:25:00,62.4,62.43,62.37,62.43,18500.0,52.1263,52.1514,52.1013,52.1514,18500.0
2011-05-23 11:30:00,62.43,62.46,62.4,62.4,19800.0,52.1514,52.1765,52.1263,52.1263,19800.0
2011-05-23 11:35:00,62.4,62.42,62.33,62.4,23500.0,52.1263,52.143,52.0679,52.1263,23500.0
2011-05-23 11:40:00,62.4,62.42,62.24,62.26,34600.0,52.1263,52.143,51.9927,52.0094,34600.0
2011-05-23 11:45:00,62.27,62.28,62.22,62.24,54000.0,52.0177,52.0261,51.976,51.9927,54000.0
2011-05-23 11:50:00,62.23,62.31,62.22,62.31,63600.0,51.9843,52.0511,51.976,52.0511,63600.0
2011-05-23 11:55:00,62.31,62.38,62.29,62.38,30300.0,52.0511,52.1096,52.0344,52.1096,30300.0
2011-05-23 12:00:00,62.39,62.46,62.38,62.44,32700.0,52.118,52.1765,52.1096,52.1597,32700.0
2011-05-23 12:05:00,62.43,62.49,62.41,62.46,18800.0,52.1514,52.2015,52.1347,52.1765,18800.0
2011-05-23 12:10:00,62.47,62.51,62.38,62.51,48500.0,52.1848,52.2182,52.1096,52.2182,48500.0
2011-05-23 12:15:00,62.51,62.58,62.48,62.58,43200.0,52.2182,52.2767,52.1932,52.2767,43200.0
2011-05-23 12:20:00,62.59,62.61,62.55,62.61,23100.0,52.285,52.3018,52.2516,52.3018,23100.0
2011-05-23 12:25:00,62.6,62.63,62.54,62.58,24400.0,52.2934,52.3185,52.2433,52.2767,24400.0
2011-05-23 12:30:00,62.59,62.65,62.58,62.64,8900.0,52.285,52.3352,52.2767,52.3268,8900.0
2011-05-23 12:35:00,62.64,62.69,62.6,62.67,6000.0,52.3268,52.3686,52.2934,52.3519,6000.0
2011-05-23 12:40:00,62.67,62.71,62.66,62.68,8500.0,52.3519,52.3853,52.3435,52.3602,8500.0
2011-05-23 12:45:00,62.68,62.74,62.68,62.73,6300.0,52.3602,52.4104,52.3602,52.402,6300.0
2011-05-23 12:50:00,62.75,62.78,62.72,62.72,36600.0,52.4187,52.4438,52.3936,52.3936,36600.0
2011-05-23 12:55:00,62.72,62.73,62.69,62.72,14300.0,52.3936,52.402,52.3686,52.3936,14300.0
2011-05-23 13:00:00,62.72,62.72,62.67,62.71,19000.0,52.3936,52.3936,52.3519,52.3853,19000.0
2011-05-23 13:05:00,62.71,62.77,62.71,62.76,24300.0,52.3853,52.4354,52.3853,52.4271,24300.0
2011-05-23 13:10:00,62.76,62.77,62.72,62.73,23900.0,52.4271,52.4354,52.3936,52.402,23900.0
2011-05-23 13:15:00,62.73,62.75,62.72,62.74,17100.0,52.402,52.4187,52.3936,52.4104,17100.0
2011-05-23 13:20:00,62.74,62.79,62.74,62.79,12500.0,52.4104,52.4521,52.4104,52.4521,12500.0
2011-05-23 13:25:00,62.79,62.8,62.72,62.75,26200.0,52.4521,52.4605,52.3936,52.4187,26200.0
2011-05-23 13:30:00,62.74,62.76,62.72,62.74,13900.0,52.4104,52.4271,52.3936,52.4104,13900.0
2011-05-23 13:35:00,62.74,62.76,62.73,62.75,25600.0,52.4104,52.4271,52.402,52.4187,25600.0
2011-05-23 13:40:00,62.75,62.84,62.74,62.82,20000.0,52.4187,52.4939,52.4104,52.4772,20000.0
2011-05-23 13:45:00,62.81,62.84,62.78,62.84,13300.0,52.4688,52.4939,52.4438,52.4939,13300.0
2011-05-23 13:50:00,62.85,62.91,62.84,62.9,14500.0,52.5022,52.5524,52.4939,52.544,14500.0
2011-05-23 13:55:00,62.91,62.97,62.9,62.97,19200.0,52.5524,52.6025,52.544,52.6025,19200.0
2011-05-23 14:00:00,62.97,63.04,62.95,63.02,104900.0,52.6025,52.661,52.5858,52.6443,104900.0
2011-05-23 14:05:00,63.02,63.05,62.99,63.05,26500.0,52.6443,52.6693,52.6192,52.6693,26500.0
2011-05-23 14:10:00,63.05,63.13,63.05,63.11,33500.0,52.6693,52.7361,52.6693,52.7194,33500.0
2011-05-23 14:15:00,63.11,63.16,63.09,63.11,18800.0,52.7194,52.7612,52.7027,52.7194,18800.0
2011-05-23 14:20:00,63.1,63.12,63.07,63.08,9300.0,52.7111,52.7278,52.686,52.6944,9300.0
2011-05-23 14:25:00,63.08,63.11,63.02,63.02,12500.0,52.6944,52.7194,52.6443,52.6443,12500.0
2011-05-23 14:30:00,63.01,63.1,63.01,63.1,24800.0,52.6359,52.7111,52.6359,52.7111,24800.0
2011-05-23 14:35:00,63.11,63.2,63.09,63.15,69700.0,52.7194,52.7946,52.7027,52.7528,69700.0
2011-05-23 14:40:00,63.16,63.16,63.08,63.12,15400.0,52.7612,52.7612,52.6944,52.7278,15400.0
2011-05-23 14:45:00,63.13,63.15,63.09,63.14,63600.0,52.7361,52.7528,52.7027,52.7445,63600.0
2011-05-23 14:50:00,63.13,63.14,63.07,63.07,22700.0,52.7361,52.7445,52.686,52.686,22700.0
2011-05-23 14:55:00,63.06,63.11,63.03,63.1,33200.0,52.6777,52.7194,52.6526,52.7111,33200.0
2011-05-23 15:00:00,63.09,63.16,63.09,63.11,89400.0,52.7027,52.7612,52.7027,52.7194,89400.0
2011-05-23 15:05:00,63.11,63.18,63.1,63.1,40500.0,52.7194,52.7779,52.7111,52.7111,40500.0
2011-05-23 15:10:00,63.09,63.16,63.06,63.1,132300.0,52.7027,52.7612,52.6777,52.7111,132300.0
2011-05-23 15:15:00,63.1,63.13,63.1,63.13,120900.0,52.7111,52.7361,52.7111,52.7361,120900.0
2011-05-23 15:20:00,63.13,63.17,63.11,63.14,72000.0,52.7361,52.7696,52.7194,52.7445,72000.0
2011-05-23 15:25:00,63.13,63.2,63.13,63.19,42200.0,52.7361,52.7946,52.7361,52.7863,42200.0
2011-05-23 15:30:00,63.19,63.21,63.14,63.16,55900.0,52.7863,52.803,52.7445,52.7612,55900.0
2011-05-23 15:35:00,63.16,63.17,63.08,63.1,113000.0,52.7612,52.7696,52.6944,52.7111,113000.0
2011-05-23 15:40:00,63.1,63.15,63.04,63.05,83500.0,52.7111,52.7528,52.661,52.6693,83500.0
2011-05-23 15:45:00,63.06,63.13,63.04,63.08,66600.0,52.6777,52.7361,52.661,52.6944,66600.0
2011-05-23 15:50:00,63.09,63.11,63.05,63.07,39800.0,52.7027,52.7194,52.6693,52.686,39800.0
2011-05-23 15:55:00,63.07,63.14,63.02,63.02,189000.0,52.686,52.7445,52.6443,52.6443,189000.0
2011-05-24 09:30:00,63.03,63.14,62.6,62.61,37700.0,52.6526,52.7445,52.2934,52.3018,37700.0
2011-05-24 09:35:00,62.62,62.83,62.62,62.72,35600.0,52.3101,52.4855,52.3101,52.3936,35600.0
2011-05-24 09:40:00,62.72,62.73,62.58,62.58,26100.0,52.3936,52.402,52.2767,52.2767,26100.0
2011-05-24 09:45:00,62.58,62.63,62.48,62.53,34500.0,52.2767,52.3185,52.1932,52.2349,34500.0
2011-05-24 09:50:00,62.55,62.59,62.44,62.51,35200.0,52.2516,52.285,52.1597,52.2182,35200.0
2011-05-24 09:55:00,62.51,62.52,62.34,62.44,57600.0,52.2182,52.2266,52.0762,52.1597,57600.0
2011-05-24 10:00:00,62.48,62.52,62.38,62.47,46400.0,52.1932,52.2266,52.1096,52.1848,46400.0
2011-05-24 10:05:00,62.47,62.52,62.42,62.43,32400.0,52.1848,52.2266,52.143,52.1514,32400.0
2011-05-24 10:10:00,62.44,62.49,62.32,62.47,47000.0,52.1597,52.2015,52.0595,52.1848,47000.0
2011-05-24 10:15:00,62.46,62.56,62.46,62.56,21600.0,52.1765,52.26,52.1765,52.26,21600.0
2011-05-24 10:20:00,62.55,62.64,62.54,62.54,12300.0,52.2516,52.3268,52.2433,52.2433,12300.0
2011-05-24 10:25:00,62.53,62.58,62.43,62.44,22000.0,52.2349,52.2767,52.1514,52.1597,22000.0
2011-05-24 10:30:00,62.44,62.47,62.25,62.29,42500.0,52.1597,52.1848,52.001,52.0344,42500.0
2011-05-24 10:35:00,62.3,62.33,62.27,62.27,29300.0,52.0428,52.0679,52.0177,52.0177,29300.0
2011-05-24 10:40:00,62.27,62.43,62.27,62.37,38200.0,52.0177,52.1514,52.0177,52.1013,38200.0
2011-05-24 10:45:00,62.38,62.39,62.37,62.39,19300.0,52.1096,52.118,52.1013,52.118,19300.0
2011-05-24 10:50:00,62.4,62.4,62.3,62.3,18900.0,52.1263,52.1263,52.0428,52.0428,18900.0
2011-05-24 10:55:00,62.3,62.33,62.27,62.33,21300.0,52.0428,52.0679,52.0177,52.0679,21300.0
2011-05-24 11:00:00,62.33,62.38,62.32,62.38,33400.0,52.0679,52.1096,52.0595,52.1096,33400.0
2011-05-24 11:05:00,62.38,62.5,62.37,62.5,52000.0,52.1096,52.2099,52.1013,52.2099,52000.0
2011-05-24 11:10:00,62.5,62.66,62.49,62.66,24600.0,52.2099,52.3435,52.2015,52.3435,24600.0
2011-05-24 11:15:00,62.66,62.71,62.64,62.71,14800.0,52.3435,52.3853,52.3268,52.3853,14800.0
2011-05-24 11:20:00,62.71,62.75,62.67,62.74,15200.0,52.3853,52.4187,52.3519,52.4104,15200.0
2011-05-24 11:25:00,62.74,62.81,62.73,62.81,19800.0,52.4104,52.4688,52.402,52.4688,19800.0
2011-05-24 11:30:00,62.8,62.87,62.8,62.84,20000.0,52.4605,52.5189,52.4605,52.4939,20000.0
2011-05-24 11:35:00,62.84,62.87,62.78,62.81,17000.0,52.4939,52.5189,52.4438,52.4688,17000.0
2011-05-24 11:40:00,62.8,62.85,62.79,62.81,45400.0,52.4605,52.5022,52.4521,52.4688,45400.0
2011-05-24 11:45:00,62.81,62.91,62.75,62.81,59800.0,52.4688,52.5524,52.4187,52.4688,59800.0
2011-05-24 11:50:00,62.8,62.87,62.8,62.85,10100.0,52.4605,52.5189,52.4605,52.5022,10100.0
2011-05-24 11:55:00,62.84,62.88,62.81,62.86,8600.0,52.4939,52.5273,52.4688,52.5106,8600.0
2011-05-24 12:00:00,62.86,62.96,62.85,62.88,50000.0,52.5106,52.5941,52.5022,52.5273,50000.0
2011-05-24 12:05:00,62.87,62.95,62.87,62.93,21600.0,52.5189,52.5858,52.5189,52.5691,21600.0
2011-05-24 12:10:00,62.92,62.97,62.92,62.96,12900.0,52.5607,52.6025,52.5607,52.5941,12900.0
2011-05-24 12:15:00,62.94,63.03,62.93,63.03,25100.0,52.5774,52.6526,52.5691,52.6526,25100.0
2011-05-24 12:20:00,63.02,63.04,62.98,62.99,16000.0,52.6443,52.661,52.6108,52.6192,16000.0
2011-05-24 12:25:00,62.97,63.02,62.95,62.98,10500.0,52.6025,52.6443,52.5858,52.6108,10500.0
2011-05-24 12:30:00,62.97,62.97,62.86,62.93,21500.0,52.6025,52.6025,52.5106,52.5691,21500.0
2011-05-24 12:35:00,62.93,62.98,62.93,62.95,17300.0,52.5691,52.6108,52.5691,52.5858,17300.0
2011-05-24 12:40:00,62.95,62.97,62.91,62.92,28100.0,52.5858,52.6025,52.5524,52.5607,28100.0
2011-05-24 12:45:00,62.94,62.98,62.9,62.94,16800.0,52.5774,52.6108,52.544,52.5774,16800.0
2011-05-24 12:50:00,62.94,62.95,62.87,62.88,7800.0,52.5774,52.5858,52.5189,52.5273,7800.0
2011-05-24 12:55:00,62.89,62.9,62.85,62.85,7800.0,52.5357,52.544,52.5022,52.5022,7800.0
2011-05-24 13:00:00,62.85,62.93,62.85,62.93,9500.0,52.5022,52.5691,52.5022,52.5691,9500.0
2011-05-24 13:05:00,62.95,62.95,62.87,62.88,9300.0,52.5858,52.5858,52.5189,52.5273,9300.0
2011-05-24 13:10:00,62.88,62.88,62.82,62.84,4100.0,52.5273,52.5273,52.4772,52.4939,4100.0
2011-05-24 13:15:00,62.84,62.84,62.78,62.79,5900.0,52.4939,52.4939,52.4438,52.4521,5900.0
2011-05-24 13:20:00,62.79,62.82,62.79,62.82,4700.0,52.4521,52.4772,52.4521,52.4772,4700.0
2011-05-24 13:25:00,62.82,62.88,62.81,62.86,7800.0,52.4772,52.5273,52.4688,52.5106,7800.0
2011-05-24 13:30:00,62.87,62.87,62.76,62.78,7800.0,52.5189,52.5189,52.4271,52.4438,7800.0
2011-05-24 13:35:00,62.78,62.83,62.74,62.82,8200.0,52.4438,52.4855,52.4104,52.4772,8200.0
2011-05-24 13:40:00,62.81,62.85,62.8,62.85,6600.0,52.4688,52.5022,52.4605,52.5022,6600.0
2011-05-24 13:45:00,62.85,62.93,62.85,62.91,14300.0,52.5022,52.5691,52.5022,52.5524,14300.0
2011-05-24 13:50:00,62.92,63.0,62.91,63.0,11300.0,52.5607,52.6275,52.5524,52.6275,11300.0
2011-05-24 13:55:00,63.01,63.04,62.99,63.04,8100.0,52.6359,52.661,52.6192,52.661,8100.0
2011-05-24 14:00:00,63.04,63.05,62.96,62.98,21300.0,52.661,52.6693,52.5941,52.6108,21300.0
2011-05-24 14:05:00,62.99,62.99,62.94,62.95,16000.0,52.6192,52.6192,52.5774,52.5858,16000.0
2011-05-24 14:10:00,62.95,62.95,62.88,62.9,7200.0,52.5858,52.5858,52.5273,52.544,7200.0
2011-05-24 14:15:00,62.9,62.92,62.86,62.91,8700.0,52.544,52.5607,52.5106,52.5524,8700.0
2011-05-24 14:20:00,62.91,62.95,62.9,62.9,12300.0,52.5524,52.5858,52.544,52.544,12300.0
2011-05-24 14:25:00,62.91,62.91,62.84,62.89,10800.0,52.5524,52.5524,52.4939,52.5357,10800.0
2011-05-24 14:30:00,62.9,62.93,62.88,62.9,8400.0,52.544,52.5691,52.5273,52.544,8400.0
2011-05-24 14:35:00,62.9,62.91,62.87,62.88,10200.0,52.544,52.5524,52.5189,52.5273,10200.0
2011-05-24 14:40:00,62.89,62.9,62.84,62.87,13100.0,52.5357,52.544,52.4939,52.5189,13100.0
2011-05-24 14:45:00,62.85,62.9,62.84,62.87,14400.0,52.5022,52.544,52.4939,52.5189,14400.0
2011-05-24 14:50:00,62.87,62.87,62.83,62.85,10700.0,52.5189,52.5189,52.4855,52.5022,10700.0
2011-05-24 14:55:00,62.84,62.89,62.84,62.89,15200.0,52.4939,52.5357,52.4939,52.5357,15200.0
2011-05-24 15:00:00,62.89,62.99,62.88,62.99,12600.0,52.5357,52.6192,52.5273,52.6192,12600.0
2011-05-24 15:05:00,62.99,63.03,62.96,63.02,17600.0,52.6192,52.6526,52.5941,52.6443,17600.0
2011-05-24 15:10:00,63.02,63.02,62.91,62.98,15100.0,52.6443,52.6443,52.5524,52.6108,15100.0
2011-05-24 15:15:00,62.97,62.98,62.92,62.92,27700.0,52.6025,52.6108,52.5607,52.5607,27700.0
2011-05-24 15:20:00,62.91,62.96,62.91,62.93,11700.0,52.5524,52.5941,52.5524,52.5691,11700.0
2011-05-24 15:25:00,62.93,62.94,62.89,62.89,15600.0,52.5691,52.5774,52.5357,52.5357,15600.0
2011-05-24 15:30:00,62.88,62.89,62.84,62.88,24500.0,52.5273,52.5357,52.4939,52.5273,24500.0
2011-05-24 15:35:00,62.88,62.88,62.85,62.86,17500.0,52.5273,52.5273,52.5022,52.5106,17500.0
2011-05-24 15:40:00,62.85,62.87,62.83,62.83,24500.0,52.5022,52.5189,52.4855,52.4855,24500.0
2011-05-24 15:45:00,62.82,62.83,62.77,62.77,50500.0,52.4772,52.4855,52.4354,52.4354,50500.0
2011-05-24 15:50:00,62.78,62.78,62.76,62.77,29900.0,52.4438,52.4438,52.4271,52.4354,29900.0
2011-05-24 15:55:00,62.77,62.78,62.72,62.77,76200.0,52.4354,52.4438,52.3936,52.4354,76200.0
2011-05-25 09:30:00,62.5,62.84,62.5,62.73,260100.0,52.2099,52.4939,52.2099,52.402,260100.0
2011-05-25 09:35:00,62.64,62.66,62.48,62.58,19000.0,52.3268,52.3435,52.1932,52.2767,19000.0
2011-05-25 09:40:00,62.56,62.57,62.4,62.41,24300.0,52.26,52.2683,52.1263,52.1347,24300.0
2011-05-25 09:45:00,62.41,62.6,62.4,62.58,14800.0,52.1347,52.2934,52.1263,52.2767,14800.0
2011-05-25 09:50:00,62.57,62.58,62.43,62.44,9900.0,52.2683,52.2767,52.1514,52.1597,9900.0
2011-05-25 09:55:00,62.44,62.47,62.4,62.43,19900.0,52.1597,52.1848,52.1263,52.1514,19900.0
2011-05-25 10:00:00,62.45,62.48,62.32,62.33,18300.0,52.1681,52.1932,52.0595,52.0679,18300.0
2011-05-25 10:05:00,62.33,62.36,62.31,62.33,12700.0,52.0679,52.0929,52.0511,52.0679,12700.0
2011-05-25 10:10:00,62.33,62.34,62.31,62.31,11500.0,52.0679,52.0762,52.0511,52.0511,11500.0
2011-05-25 10:15:00,62.3,62.33,62.24,62.27,14200.0,52.0428,52.0679,51.9927,52.0177,14200.0
2011-05-25 10:20:00,62.27,62.34,62.25,62.28,20000.0,52.0177,52.0762,52.001,52.0261,20000.0
2011-05-25 10:25:00,62.27,62.37,62.27,62.33,23200.0,52.0177,52.1013,52.0177,52.0679,23200.0
2011-05-25 10:30:00,62.34,62.4,62.33,62.37,8800.0,52.0762,52.1263,52.0679,52.1013,8800.0
2011-05-25 10:35:00,62.37,62.46,62.37,62.45,20100.0,52.1013,52.1765,52.1013,52.1681,20100.0
2011-05-25 10:40:00,62.44,62.5,62.44,62.49,9700.0,52.1597,52.2099,52.1597,52.2015,9700.0
2011-05-25 10:45:00,62.49,62.5,62.46,62.5,12900.0,52.2015,52.2099,52.1765,52.2099,12900.0
2011-05-25 10:50:00,62.5,62.52,62.48,62.48,8300.0,52.2099,52.2266,52.1932,52.1932,8300.0
2011-05-25 10:55:00,62.48,62.56,62.47,62.47,10600.0,52.1932,52.26,52.1848,52.1848,10600.0
2011-05-25 11:00:00,62.49,62.49,62.41,62.44,22600.0,52.2015,52.2015,52.1347,52.1597,22600.0
2011-05-25 11:05:00,62.44,62.48,62.42,62.44,12300.0,52.1597,52.1932,52.143,52.1597,12300.0
2011-05-25 11:10:00,62.44,62.48,62.42,62.42,8700.0,52.1597,52.1932,52.143,52.143,8700.0
2011-05-25 11:15:00,62.42,62.43,62.39,62.4,11400.0,52.143,52.1514,52.118,52.1263,11400.0
2011-05-25 11:20:00,62.4,62.47,62.4,62.44,18100.0,52.1263,52.1848,52.1263,52.1597,18100.0
2011-05-25 11:25:00,62.44,62.46,62.4,62.41,18500.0,52.1597,52.1765,52.1263,52.1347,18500.0
2011-05-25 11:30:00,62.41,62.44,62.41,62.44,7900.0,52.1347,52.1597,52.1347,52.1597,7900.0
2011-05-25 11:35:00,62.43,62.49,62.42,62.47,11900.0,52.1514,52.2015,52.143,52.1848,11900.0
2011-05-25 11:40:00,62.46,62.47,62.44,62.46,11000.0,52.1765,52.1848,52.1597,52.1765,11000.0
2011-05-25 11:45:00,62.46,62.51,62.42,62.42,15300.0,52.1765,52.2182,52.143,52.143,15300.0
2011-05-25 11:50:00,62.42,62.45,62.41,62.42,10100.0,52.143,52.1681,52.1347,52.143,10100.0
2011-05-25 11:55:00,62.41,62.45,62.41,62.44,11800.0,52.1347,52.1681,52.1347,52.1597,11800.0
2011-05-25 12:00:00,62.42,62.45,62.41,62.41,6700.0,52.143,52.1681,52.1347,52.1347,6700.0
2011-05-25 12:05:00,62.39,62.46,62.39,62.43,14400.0,52.118,52.1765,52.118,52.1514,14400.0
2011-05-25 12:10:00,62.42,62.44,62.42,62.43,4800.0,52.143,52.1597,52.143,52.1514,4800.0
2011-05-25 12:15:00,62.42,62.43,62.35,62.35,9000.0,52.143,52.1514,52.0846,52.0846,9000.0
2011-05-25 12:20:00,62.36,62.38,62.34,62.34,10200.0,52.0929,52.1096,52.0762,52.0762,10200.0
2011-05-25 12:25:00,62.35,62.38,62.34,62.35,5800.0,52.0846,52.1096,52.0762,52.0846,5800.0
2011-05-25 12:30:00,62.35,62.37,62.34,62.35,12900.0,52.0846,52.1013,52.0762,52.0846,12900.0
2011-05-25 12:35:00,62.36,62.38,62.35,62.36,6500.0,52.0929,52.1096,52.0846,52.0929,6500.0
2011-05-25 12:40:00,62.36,62.36,62.3,62.31,6100.0,52.0929,52.0929,52.0428,52.0511,6100.0
2011-05-25 12:45:00,62.32,62.34,62.31,62.31,6900.0,52.0595,52.0762,52.0511,52.0511,6900.0
2011-05-25 12:50:00,62.31,62.32,62.3,62.32,4400.0,52.0511,52.0595,52.0428,52.0595,4400.0
2011-05-25 12:55:00,62.32,62.35,62.32,62.34,6700.0,52.0595,52.0846,52.0595,52.0762,6700.0
2011-05-25 13:00:00,62.35,62.38,62.34,62.38,7000.0,52.0846,52.1096,52.0762,52.1096,7000.0
2011-05-25 13:05:00,62.38,62.39,62.37,62.38,5600.0,52.1096,52.118,52.1013,52.1096,5600.0
2011-05-25 13:10:00,62.38,62.38,62.32,62.34,8200.0,52.1096,52.1096,52.0595,52.0762,8200.0
2011-05-25 13:15:00,62.34,62.36,62.32,62.35,8100.0,52.0762,52.0929,52.0595,52.0846,8100.0
2011-05-25 13:20:00,62.36,62.36,62.3,62.3,5900.0,52.0929,52.0929,52.0428,52.0428,5900.0
2011-05-25 13:25:00,62.29,62.32,62.28,62.29,5500.0,52.0344,52.0595,52.0261,52.0344,5500.0
2011-05-25 13:30:00,62.3,62.31,62.28,62.31,5300.0,52.0428,52.0511,52.0261,52.0511,5300.0
2011-05-25 13:35:00,62.32,62.34,62.3,62.31,10600.0,52.0595,52.0762,52.0428,52.0511,10600.0
2011-05-25 13:40:00,62.3,62.34,62.3,62.32,13200.0,52.0428,52.0762,52.0428,52.0595,13200.0
2011-05-25 13:45:00,62.32,62.33,62.3,62.3,7300.0,52.0595,52.0679,52.0428,52.0428,7300.0
2011-05-25 13:50:00,62.29,62.3,62.28,62.29,6900.0,52.0344,52.0428,52.0261,52.0344,6900.0
2011-05-25 13:55:00,62.3,62.3,62.28,62.3,8300.0,52.0428,52.0428,52.0261,52.0428,8300.0
2011-05-25 14:00:00,62.29,62.3,62.26,62.28,10900.0,52.0344,52.0428,52.0094,52.0261,10900.0
2011-05-25 14:05:00,62.27,62.3,62.26,62.29,9900.0,52.0177,52.0428,52.0094,52.0344,9900.0
2011-05-25 14:10:00,62.29,62.32,62.29,62.32,11000.0,52.0344,52.0595,52.0344,52.0595,11000.0
2011-05-25 14:15:00,62.32,62.36,62.32,62.35,6900.0,52.0595,52.0929,52.0595,52.0846,6900.0
2011-05-25 14:20:00,62.36,62.36,62.29,62.29,22700.0,52.0929,52.0929,52.0344,52.0344,22700.0
2011-05-25 14:25:00,62.31,62.33,62.3,62.33,13700.0,52.0511,52.0679,52.0428,52.0679,13700.0
2011-05-25 14:30:00,62.33,62.35,62.32,62.35,10500.0,52.0679,52.0846,52.0595,52.0846,10500.0
2011-05-25 14:35:00,62.35,62.35,62.32,62.35,7400.0,52.0846,52.0846,52.0595,52.0846,7400.0
2011-05-25 14:40:00,62.35,62.36,62.3,62.33,9800.0,52.0846,52.0929,52.0428,52.0679,9800.0
2011-05-25 14:45:00,62.34,62.34,62.33,62.34,7000.0,52.0762,52.0762,52.0679,52.0762,7000.0
2011-05-25 14:50:00,62.34,62.39,62.33,62.35,15000.0,52.0762,52.118,52.0679,52.0846,15000.0
2011-05-25 14:55:00,62.34,62.4,62.34,62.4,10600.0,52.0762,52.1263,52.0762,52.1263,10600.0
2011-05-25 15:00:00,62.4,62.49,62.39,62.48,21100.0,52.1263,52.2015,52.118,52.1932,21100.0
2011-05-25 15:05:00,62.49,62.56,62.49,62.5,42400.0,52.2015,52.26,52.2015,52.2099,42400.0
2011-05-25 15:10:00,62.49,62.5,62.47,62.49,22500.0,52.2015,52.2099,52.1848,52.2015,22500.0
2011-05-25 15:15:00,62.5,62.51,62.47,62.5,15600.0,52.2099,52.2182,52.1848,52.2099,15600.0
2011-05-25 15:20:00,62.5,62.5,62.47,62.49,8700.0,52.2099,52.2099,52.1848,52.2015,8700.0
2011-05-25 15:25:00,62.49,62.52,62.47,62.52,17700.0,52.2015,52.2266,52.1848,52.2266,17700.0
2011-05-25 15:30:00,62.51,62.52,62.48,62.5,15100.0,52.2182,52.2266,52.1932,52.2099,15100.0
2011-05-25 15:35:00,62.5,62.51,62.45,62.46,34300.0,52.2099,52.2182,52.1681,52.1765,34300.0
2011-05-25 15:40:00,62.46,62.5,62.45,62.47,21000.0,52.1765,52.2099,52.1681,52.1848,21000.0
2011-05-25 15:45:00,62.48,62.5,62.38,62.39,47500.0,52.1932,52.2099,52.1096,52.118,47500.0
2011-05-25 15:50:00,62.39,62.42,62.35,62.35,47800.0,52.118,52.143,52.0846,52.0846,47800.0
2011-05-25 15:55:00,62.36,62.36,62.29,62.29,140600.0,52.0929,52.0929,52.0344,52.0344,140600.0
2011-05-26 09:30:00,62.18,62.21,62.04,62.07,35300.0,51.9426,51.9676,51.8256,51.8507,35300.0
2011-05-26 09:35:00,62.05,62.15,62.04,62.14,64000.0,51.834,51.9175,51.8256,51.9091,64000.0
2011-05-26 09:40:00,62.12,62.23,62.09,62.2,44000.0,51.8924,51.9843,51.8674,51.9593,44000.0
2011-05-26 09:45:00,62.19,62.21,62.13,62.2,30000.0,51.9509,51.9676,51.9008,51.9593,30000.0
2011-05-26 09:50:00,62.2,62.28,62.15,62.21,40700.0,51.9593,52.0261,51.9175,51.9676,40700.0
2011-05-26 09:55:00,62.2,62.2,62.02,62.06,32000.0,51.9593,51.9593,51.8089,51.8423,32000.0
2011-05-26 10:00:00,62.05,62.06,61.94,61.95,36300.0,51.834,51.8423,51.7421,51.7504,36300.0
2011-05-26 10:05:00,61.95,61.96,61.8,61.82,31200.0,51.7504,51.7588,51.6251,51.6418,31200.0
2011-05-26 10:10:00,61.81,61.87,61.77,61.79,27900.0,51.6335,51.6836,51.6001,51.6168,27900.0
2011-05-26 10:15:00,61.8,61.86,61.79,61.86,15600.0,51.6251,51.6752,51.6168,51.6752,15600.0
2011-05-26 10:20:00,61.86,61.92,61.82,61.92,18000.0,51.6752,51.7254,51.6418,51.7254,18000.0
2011-05-26 10:25:00,61.92,61.94,61.84,61.88,13000.0,51.7254,51.7421,51.6585,51.6919,13000.0
2011-05-26 10:30:00,61.89,61.91,61.87,61.89,15800.0,51.7003,51.717,51.6836,51.7003,15800.0
2011-05-26 10:35:00,61.89,61.99,61.86,61.96,18000.0,51.7003,51.7838,51.6752,51.7588,18000.0
2011-05-26 10:40:00,61.96,61.97,61.92,61.96,37300.0,51.7588,51.7671,51.7254,51.7588,37300.0
2011-05-26 10:45:00,61.96,61.96,61.89,61.91,14100.0,51.7588,51.7588,51.7003,51.717,14100.0
2011-05-26 10:50:00,61.92,61.92,61.8,61.81,19600.0,51.7254,51.7254,51.6251,51.6335,19600.0
2011-05-26 10:55:00,61.81,61.81,61.73,61.74,34300.0,51.6335,51.6335,51.5666,51.575,34300.0
2011-05-26 11:00:00,61.73,61.75,61.7,61.72,27500.0,51.5666,51.5833,51.5416,51.5583,27500.0
2011-05-26 11:05:00,61.72,61.73,61.64,61.68,34900.0,51.5583,51.5666,51.4915,51.5249,34900.0
2011-05-26 11:10:00,61.69,61.69,61.62,61.66,17400.0,51.5332,51.5332,51.4748,51.5082,17400.0
2011-05-26 11:15:00,61.66,61.73,61.64,61.73,13000.0,51.5082,51.5666,51.4915,51.5666,13000.0
2011-05-26 11:20:00,61.74,61.77,61.74,61.75,8700.0,51.575,51.6001,51.575,51.5833,8700.0
2011-05-26 11:25:00,61.74,61.74,61.67,61.68,21400.0,51.575,51.575,51.5165,51.5249,21400.0
2011-05-26 11:30:00,61.68,61.79,61.67,61.75,36900.0,51.5249,51.6168,51.5165,51.5833,36900.0
2011-05-26 11:35:00,61.75,61.79,61.75,61.76,27300.0,51.5833,51.6168,51.5833,51.5917,27300.0
2011-05-26 11:40:00,61.76,61.78,61.74,61.75,11000.0,51.5917,51.6084,51.575,51.5833,11000.0
2011-05-26 11:45:00,61.75,61.77,61.74,61.74,15000.0,51.5833,51.6001,51.575,51.575,15000.0
2011-05-26 11:50:00,61.74,61.77,61.73,61.73,20800.0,51.575,51.6001,51.5666,51.5666,20800.0
2011-05-26 11:55:00,61.74,61.76,61.72,61.76,10200.0,51.575,51.5917,51.5583,51.5917,10200.0
2011-05-26 12:00:00,61.76,61.76,61.72,61.74,15500.0,51.5917,51.5917,51.5583,51.575,15500.0
2011-05-26 12:05:00,61.75,61.77,61.75,61.75,19400.0,51.5833,51.6001,51.5833,51.5833,19400.0
2011-05-26 12:10:00,61.76,61.87,61.76,61.86,41600.0,51.5917,51.6836,51.5917,51.6752,41600.0
2011-05-26 12:15:00,61.85,61.88,61.84,61.88,18400.0,51.6669,51.6919,51.6585,51.6919,18400.0
2011-05-26 12:20:00,61.89,61.92,61.88,61.91,9700.0,51.7003,51.7254,51.6919,51.717,9700.0
2011-05-26 12:25:00,61.91,61.93,61.9,61.91,7300.0,51.717,51.7337,51.7087,51.717,7300.0
2011-05-26 12:30:00,61.92,61.95,61.92,61.94,19600.0,51.7254,51.7504,51.7254,51.7421,19600.0
2011-05-26 12:35:00,61.94,61.94,61.9,61.91,32600.0,51.7421,51.7421,51.7087,51.717,32600.0
2011-05-26 12:40:00,61.91,61.92,61.89,61.91,40800.0,51.717,51.7254,51.7003,51.717,40800.0
2011-05-26 12:45:00,61.9,61.98,61.9,61.97,35200.0,51.7087,51.7755,51.7087,51.7671,35200.0
2011-05-26 12:50:00,61.98,61.99,61.97,61.98,21200.0,51.7755,51.7838,51.7671,51.7755,21200.0
2011-05-26 12:55:00,61.98,61.98,61.91,61.91,34500.0,51.7755,51.7755,51.717,51.717,34500.0
2011-05-26 13:00:00,61.91,61.97,61.91,61.97,19900.0,51.717,51.7671,51.717,51.7671,19900.0
2011-05-26 13:05:00,61.96,61.96,61.94,61.94,96800.0,51.7588,51.7588,51.7421,51.7421,96800.0
2011-05-26 13:10:00,61.94,61.95,61.92,61.94,17200.0,51.7421,51.7504,51.7254,51.7421,17200.0
2011-05-26 13:15:00,61.95,61.97,61.94,61.97,34300.0,51.7504,51.7671,51.7421,51.7671,34300.0
2011-05-26 13:20:00,61.97,61.98,61.94,61.97,19600.0,51.7671,51.7755,51.7421,51.7671,19600.0
2011-05-26 13:25:00,61.96,62.0,61.96,62.0,20300.0,51.7588,51.7922,51.7588,51.7922,20300.0
2011-05-26 13:30:00,62.0,62.04,61.99,62.03,22400.0,51.7922,51.8256,51.7838,51.8172,22400.0
2011-05-26 13:35:00,62.02,62.02,61.98,61.99,17100.0,51.8089,51.8089,51.7755,51.7838,17100.0
2011-05-26 13:40:00,61.99,62.0,61.96,61.99,13000.0,51.7838,51.7922,51.7588,51.7838,13000.0
2011-05-26 13:45:00,62.0,62.01,61.99,61.99,9300.0,51.7922,51.8005,51.7838,51.7838,9300.0
2011-05-26 13:50:00,61.99,62.01,61.96,61.96,25800.0,51.7838,51.8005,51.7588,51.7588,25800.0
2011-05-26 13:55:00,61.97,61.99,61.96,61.98,6800.0,51.7671,51.7838,51.7588,51.7755,6800.0
2011-05-26 14:00:00,61.99,62.01,61.98,62.0,17300.0,51.7838,51.8005,51.7755,51.7922,17300.0
2011-05-26 14:05:00,62.0,62.02,61.99,62.01,34900.0,51.7922,51.8089,51.7838,51.8005,34900.0
2011-05-26 14:10:00,62.01,62.03,62.0,62.01,26400.0,51.8005,51.8172,51.7922,51.8005,26400.0
2011-05-26 14:15:00,62.01,62.03,62.0,62.02,75300.0,51.8005,51.8172,51.7922,51.8089,75300.0
2011-05-26 14:20:00,62.0,62.02,61.97,61.99,44100.0,51.7922,51.8089,51.7671,51.7838,44100.0
2011-05-26 14:25:00,62.0,62.08,62.0,62.07,15800.0,51.7922,51.859,51.7922,51.8507,15800.0
2011-05-26 14:30:00,62.07,62.22,62.06,62.2,34200.0,51.8507,51.976,51.8423,51.9593,34200.0
2011-05-26 14:35:00,62.2,62.24,62.19,62.2,22600.0,51.9593,51.9927,51.9509,51.9593,22600.0
2011-05-26 14:40:00,62.2,62.21,62.19,62.2,20600.0,51.9593,51.9676,51.9509,51.9593,20600.0
2011-05-26 14:45:00,62.2,62.21,62.19,62.21,10000.0,51.9593,51.9676,51.9509,51.9676,10000.0
2011-05-26 14:50:00,62.2,62.21,62.19,62.2,10000.0,51.9593,51.9676,51.9509,51.9593,10000.0
2011-05-26 14:55:00,62.2,62.22,62.19,62.21,26600.0,51.9593,51.976,51.9509,51.9676,26600.0
2011-05-26 15:00:00,62.21,62.21,62.19,62.2,15600.0,51.9676,51.9676,51.9509,51.9593,15600.0
2011-05-26 15:05:00,62.2,62.23,62.19,62.19,15600.0,51.9593,51.9843,51.9509,51.9509,15600.0
2011-05-26 15:10:00,62.2,62.2,62.14,62.17,21000.0,51.9593,51.9593,51.9091,51.9342,21000.0
2011-05-26 15:15:00,62.16,62.2,62.15,62.2,12100.0,51.9258,51.9593,51.9175,51.9593,12100.0
2011-05-26 15:20:00,62.2,62.24,62.19,62.21,35400.0,51.9593,51.9927,51.9509,51.9676,35400.0
2011-05-26 15:25:00,62.21,62.33,62.2,62.33,45800.0,51.9676,52.0679,51.9593,52.0679,45800.0
2011-05-26 15:30:00,62.33,62.35,62.24,62.28,35100.0,52.0679,52.0846,51.9927,52.0261,35100.0
2011-05-26 15:35:00,62.27,62.27,62.22,62.26,26000.0,52.0177,52.0177,51.976,52.0094,26000.0
2011-05-26 15:40:00,62.26,62.28,62.23,62.24,34300.0,52.0094,52.0261,51.9843,51.9927,34300.0
2011-05-26 15:45:00,62.23,62.23,62.15,62.16,26800.0,51.9843,51.9843,51.9175,51.9258,26800.0
2011-05-26 15:50:00,62.16,62.21,62.15,62.21,28500.0,51.9258,51.9676,51.9175,51.9676,28500.0
2011-05-26 15:55:00,62.2,62.24,62.14,62.24,74100.0,51.9593,51.9927,51.9091,51.9927,74100.0
2011-05-27 09:30:00,62.42,62.56,62.4,62.52,60900.0,52.143,52.26,52.1263,52.2266,60900.0
2011-05-27 09:35:00,62.49,62.52,62.45,62.47,32200.0,52.2015,52.2266,52.1681,52.1848,32200.0
2011-05-27 09:40:00,62.52,62.6,62.47,62.48,18600.0,52.2266,52.2934,52.1848,52.1932,18600.0
2011-05-27 09:45:00,62.47,62.53,62.46,62.46,23300.0,52.1848,52.2349,52.1765,52.1765,23300.0
2011-05-27 09:50:00,62.47,62.5,62.4,62.4,10000.0,52.1848,52.2099,52.1263,52.1263,10000.0
2011-05-27 09:55:00,62.42,62.49,62.34,62.34,14600.0,52.143,52.2015,52.0762,52.0762,14600.0
2011-05-27 10:00:00,62.32,62.35,62.16,62.19,21000.0,52.0595,52.0846,51.9258,51.9509,21000.0
2011-05-27 10:05:00,62.2,62.27,62.16,62.23,11200.0,51.9593,52.0177,51.9258,51.9843,11200.0
2011-05-27 10:10:00,62.22,62.23,62.17,62.2,9400.0,51.976,51.9843,51.9342,51.9593,9400.0
2011-05-27 10:15:00,62.19,62.23,62.16,62.23,10900.0,51.9509,51.9843,51.9258,51.9843,10900.0
2011-05-27 10:20:00,62.23,62.23,62.17,62.17,6200.0,51.9843,51.9843,51.9342,51.9342,6200.0
2011-05-27 10:25:00,62.16,62.25,62.16,62.25,9500.0,51.9258,52.001,51.9258,52.001,9500.0
2011-05-27 10:30:00,62.25,62.26,62.21,62.21,5500.0,52.001,52.0094,51.9676,51.9676,5500.0
2011-05-27 10:35:00,62.22,62.26,62.2,62.26,9500.0,51.976,52.0094,51.9593,52.0094,9500.0
2011-05-27 10:40:00,62.25,62.26,62.23,62.23,6200.0,52.001,52.0094,51.9843,51.9843,6200.0
2011-05-27 10:45:00,62.23,62.28,62.21,62.28,14400.0,51.9843,52.0261,51.9676,52.0261,14400.0
2011-05-27 10:50:00,62.28,62.3,62.25,62.27,7200.0,52.0261,52.0428,52.001,52.0177,7200.0
2011-05-27 10:55:00,62.26,62.29,62.24,62.29,9900.0,52.0094,52.0344,51.9927,52.0344,9900.0
2011-05-27 11:00:00,62.29,62.38,62.28,62.38,29300.0,52.0344,52.1096,52.0261,52.1096,29300.0
2011-05-27 11:05:00,62.38,62.41,62.32,62.33,28000.0,52.1096,52.1347,52.0595,52.0679,28000.0
2011-05-27 11:10:00,62.33,62.34,62.28,62.29,10700.0,52.0679,52.0762,52.0261,52.0344,10700.0
2011-05-27 11:15:00,62.29,62.3,62.28,62.29,13100.0,52.0344,52.0428,52.0261,52.0344,13100.0
2011-05-27 11:20:00,62.28,62.35,62.28,62.3,14500.0,52.0261,52.0846,52.0261,52.0428,14500.0
2011-05-27 11:25:00,62.29,62.31,62.28,62.3,14500.0,52.0344,52.0511,52.0261,52.0428,14500.0
2011-05-27 11:30:00,62.3,62.3,62.24,62.25,4400.0,52.0428,52.0428,51.9927,52.001,4400.0
2011-05-27 11:35:00,62.24,62.27,62.24,62.27,5100.0,51.9927,52.0177,51.9927,52.0177,5100.0
2011-05-27 11:40:00,62.28,62.3,62.28,62.29,2100.0,52.0261,52.0428,52.0261,52.0344,2100.0
2011-05-27 11:45:00,62.29,62.3,62.26,62.28,6400.0,52.0344,52.0428,52.0094,52.0261,6400.0
2011-05-27 11:50:00,62.29,62.3,62.28,62.28,4800.0,52.0344,52.0428,52.0261,52.0261,4800.0
2011-05-27 11:55:00,62.3,62.32,62.29,62.3,9200.0,52.0428,52.0595,52.0344,52.0428,9200.0
2011-05-27 12:00:00,62.32,62.33,62.28,62.29,12300.0,52.0595,52.0679,52.0261,52.0344,12300.0
2011-05-27 12:05:00,62.29,62.29,62.27,62.28,5100.0,52.0344,52.0344,52.0177,52.0261,5100.0
2011-05-27 12:10:00,62.28,62.3,62.28,62.3,5600.0,52.0261,52.0428,52.0261,52.0428,5600.0
2011-05-27 12:15:00,62.3,62.3,62.3,62.3,2500.0,52.0428,52.0428,52.0428,52.0428,2500.0
2011-05-27 12:20:00,62.3,62.3,62.29,62.3,7800.0,52.0428,52.0428,52.0344,52.0428,7800.0
2011-05-27 12:25:00,62.29,62.32,62.28,62.32,6700.0,52.0344,52.0595,52.0261,52.0595,6700.0
2011-05-27 12:30:00,62.31,62.33,62.3,62.31,6900.0,52.0511,52.0679,52.0428,52.0511,6900.0
2011-05-27 12:35:00,62.32,62.32,62.3,62.3,7500.0,52.0595,52.0595,52.0428,52.0428,7500.0
2011-05-27 12:40:00,62.3,62.3,62.27,62.27,4600.0,52.0428,52.0428,52.0177,52.0177,4600.0
2011-05-27 12:45:00,62.28,62.28,62.25,62.26,5400.0,52.0261,52.0261,52.001,52.0094,5400.0
2011-05-27 12:50:00,62.27,62.3,62.23,62.23,7300.0,52.0177,52.0428,51.9843,51.9843,7300.0
2011-05-27 12:55:00,62.23,62.24,62.22,62.23,7600.0,51.9843,51.9927,51.976,51.9843,7600.0
2011-05-27 13:00:00,62.24,62.25,62.22,62.22,6100.0,51.9927,52.001,51.976,51.976,6100.0
2011-05-27 13:05:00,62.23,62.24,62.22,62.23,2900.0,51.9843,51.9927,51.976,51.9843,2900.0
2011-05-27 13:10:00,62.23,62.24,62.2,62.2,7400.0,51.9843,51.9927,51.9593,51.9593,7400.0
2011-05-27 13:15:00,62.2,62.21,62.17,62.2,10200.0,51.9593,51.9676,51.9342,51.9593,10200.0
2011-05-27 13:20:00,62.2,62.21,62.17,62.2,8700.0,51.9593,51.9676,51.9342,51.9593,8700.0
2011-05-27 13:25:00,62.2,62.2,62.18,62.18,3700.0,51.9593,51.9593,51.9426,51.9426,3700.0
2011-05-27 13:30:00,62.19,62.23,62.19,62.22,9200.0,51.9509,51.9843,51.9509,51.976,9200.0
2011-05-27 13:35:00,62.22,62.23,62.16,62.21,12000.0,51.976,51.9843,51.9258,51.9676,12000.0
2011-05-27 13:40:00,62.21,62.27,62.21,62.27,4400.0,51.9676,52.0177,51.9676,52.0177,4400.0
2011-05-27 13:45:00,62.28,62.31,62.24,62.26,11500.0,52.0261,52.0511,51.9927,52.0094,11500.0
2011-05-27 13:50:00,62.26,62.28,62.26,62.27,2300.0,52.0094,52.0261,52.0094,52.0177,2300.0
2011-05-27 13:55:00,62.28,62.28,62.26,62.26,2700.0,52.0261,52.0261,52.0094,52.0094,2700.0
2011-05-27 14:00:00,62.27,62.28,62.23,62.25,14900.0,52.0177,52.0261,51.9843,52.001,14900.0
2011-05-27 14:05:00,62.23,62.24,62.21,62.22,4900.0,51.9843,51.9927,51.9676,51.976,4900.0
2011-05-27 14:10:00,62.22,62.22,62.19,62.19,5200.0,51.976,51.976,51.9509,51.9509,5200.0
2011-05-27 14:15:00,62.19,62.19,62.16,62.17,13800.0,51.9509,51.9509,51.9258,51.9342,13800.0
2011-05-27 14:20:00,62.17,62.17,62.16,62.17,5700.0,51.9342,51.9342,51.9258,51.9342,5700.0
2011-05-27 14:25:00,62.17,62.17,62.16,62.17,6000.0,51.9342,51.9342,51.9258,51.9342,6000.0
2011-05-27 14:30:00,62.17,62.17,62.16,62.16,6900.0,51.9342,51.9342,51.9258,51.9258,6900.0
2011-05-27 14:35:00,62.16,62.17,62.16,62.17,7700.0,51.9258,51.9342,51.9258,51.9342,7700.0
2011-05-27 14:40:00,62.17,62.17,62.12,62.13,19800.0,51.9342,51.9342,51.8924,51.9008,19800.0
2011-05-27 14:45:00,62.11,62.13,62.11,62.11,6700.0,51.8841,51.9008,51.8841,51.8841,6700.0
2011-05-27 14:50:00,62.12,62.12,62.09,62.12,19800.0,51.8924,51.8924,51.8674,51.8924,19800.0
2011-05-27 14:55:00,62.12,62.15,62.12,62.14,6700.0,51.8924,51.9175,51.8924,51.9091,6700.0
2011-05-27 15:00:00,62.13,62.16,62.13,62.14,7400.0,51.9008,51.9258,51.9008,51.9091,7400.0
2011-05-27 15:05:00,62.14,62.17,62.14,62.17,3800.0,51.9091,51.9342,51.9091,51.9342,3800.0
2011-05-27 15:10:00,62.17,62.2,62.16,62.16,12500.0,51.9342,51.9593,51.9258,51.9258,12500.0
2011-05-27 15:15:00,62.15,62.17,62.14,62.17,8700.0,51.9175,51.9342,51.9091,51.9342,8700.0
2011-05-27 15:20:00,62.17,62.17,62.14,62.14,26800.0,51.9342,51.9342,51.9091,51.9091,26800.0
2011-05-27 15:25:00,62.13,62.15,62.11,62.12,19600.0,51.9008,51.9175,51.8841,51.8924,19600.0
2011-05-27 15:30:00,62.12,62.19,62.12,62.19,15100.0,51.8924,51.9509,51.8924,51.9509,15100.0
2011-05-27 15:35:00,62.19,62.23,62.19,62.21,13900.0,51.9509,51.9843,51.9509,51.9676,13900.0
2011-05-27 15:40:00,62.2,62.21,62.18,62.2,11500.0,51.9593,51.9676,51.9426,51.9593,11500.0
2011-05-27 15:45:00,62.2,62.21,62.19,62.19,12000.0,51.9593,51.9676,51.9509,51.9509,12000.0
2011-05-27 15:50:00,62.19,62.2,62.15,62.16,22300.0,51.9509,51.9593,51.9175,51.9258,22300.0
2011-05-27 15:55:00,62.17,62.19,62.14,62.16,146400.0,51.9342,51.9509,51.9091,51.9258,146400.0
2011-05-31 09:30:00,62.44,62.45,62.32,62.44,59500.0,52.1597,52.1681,52.0595,52.1597,59500.0
2011-05-31 09:35:00,62.44,62.45,62.25,62.3,87900.0,52.1597,52.1681,52.001,52.0428,87900.0
2011-05-31 09:40:00,62.3,62.32,62.21,62.28,45000.0,52.0428,52.0595,51.9676,52.0261,45000.0
2011-05-31 09:45:00,62.28,62.44,62.2,62.25,133700.0,52.0261,52.1597,51.9593,52.001,133700.0
2011-05-31 09:50:00,62.25,62.31,62.21,62.24,84700.0,52.001,52.0511,51.9676,51.9927,84700.0
2011-05-31 09:55:00,62.24,62.32,62.2,62.24,24200.0,51.9927,52.0595,51.9593,51.9927,24200.0
2011-05-31 10:00:00,62.24,62.29,62.14,62.18,31500.0,51.9927,52.0344,51.9091,51.9426,31500.0
2011-05-31 10:05:00,62.15,62.19,62.13,62.16,13000.0,51.9175,51.9509,51.9008,51.9258,13000.0
2011-05-31 10:10:00,62.16,62.19,62.11,62.12,15400.0,51.9258,51.9509,51.8841,51.8924,15400.0
2011-05-31 10:15:00,62.13,62.18,62.08,62.18,15200.0,51.9008,51.9426,51.859,51.9426,15200.0
2011-05-31 10:20:00,62.19,62.2,62.11,62.16,14300.0,51.9509,51.9593,51.8841,51.9258,14300.0
2011-05-31 10:25:00,62.15,62.17,62.11,62.17,10700.0,51.9175,51.9342,51.8841,51.9342,10700.0
2011-05-31 10:30:00,62.19,62.19,62.13,62.15,8200.0,51.9509,51.9509,51.9008,51.9175,8200.0
2011-05-31 10:35:00,62.15,62.21,62.14,62.19,11100.0,51.9175,51.9676,51.9091,51.9509,11100.0
2011-05-31 10:40:00,62.19,62.26,62.17,62.26,11400.0,51.9509,52.0094,51.9342,52.0094,11400.0
2011-05-31 10:45:00,62.27,62.27,62.15,62.16,40300.0,52.0177,52.0177,51.9175,51.9258,40300.0
2011-05-31 10:50:00,62.17,62.18,62.11,62.15,16700.0,51.9342,51.9426,51.8841,51.9175,16700.0
2011-05-31 10:55:00,62.15,62.2,62.14,62.2,9000.0,51.9175,51.9593,51.9091,51.9593,9000.0
2011-05-31 11:00:00,62.2,62.2,62.09,62.15,25900.0,51.9593,51.9593,51.8674,51.9175,25900.0
2011-05-31 11:05:00,62.15,62.15,62.13,62.14,9400.0,51.9175,51.9175,51.9008,51.9091,9400.0
2011-05-31 11:10:00,62.15,62.15,62.13,62.14,9200.0,51.9175,51.9175,51.9008,51.9091,9200.0
2011-05-31 11:15:00,62.15,62.15,62.14,62.15,10900.0,51.9175,51.9175,51.9091,51.9175,10900.0
2011-05-31 11:20:00,62.15,62.17,62.14,62.16,11600.0,51.9175,51.9342,51.9091,51.9258,11600.0
2011-05-31 11:25:00,62.16,62.16,62.12,62.15,11300.0,51.9258,51.9258,51.8924,51.9175,11300.0
2011-05-31 11:30:00,62.15,62.16,62.15,62.15,10100.0,51.9175,51.9258,51.9175,51.9175,10100.0
2011-05-31 11:35:00,62.15,62.15,62.13,62.13,13000.0,51.9175,51.9175,51.9008,51.9008,13000.0
2011-05-31 11:40:00,62.14,62.16,62.13,62.16,2200.0,51.9091,51.9258,51.9008,51.9258,2200.0
2011-05-31 11:45:00,62.16,62.16,62.13,62.13,10400.0,51.9258,51.9258,51.9008,51.9008,10400.0
2011-05-31 11:50:00,62.13,62.13,62.11,62.13,4600.0,51.9008,51.9008,51.8841,51.9008,4600.0
2011-05-31 11:55:00,62.12,62.13,62.03,62.04,12000.0,51.8924,51.9008,51.8172,51.8256,12000.0
2011-05-31 12:00:00,62.05,62.1,62.03,62.1,12500.0,51.834,51.8757,51.8172,51.8757,12500.0
2011-05-31 12:05:00,62.1,62.18,62.1,62.15,28900.0,51.8757,51.9426,51.8757,51.9175,28900.0
2011-05-31 12:10:00,62.15,62.19,62.15,62.17,14900.0,51.9175,51.9509,51.9175,51.9342,14900.0
2011-05-31 12:15:00,62.17,62.18,62.16,62.17,6700.0,51.9342,51.9426,51.9258,51.9342,6700.0
2011-05-31 12:20:00,62.17,62.18,62.15,62.18,7700.0,51.9342,51.9426,51.9175,51.9426,7700.0
2011-05-31 12:25:00,62.18,62.18,62.17,62.18,5400.0,51.9426,51.9426,51.9342,51.9426,5400.0
2011-05-31 12:30:00,62.17,62.19,62.12,62.15,15500.0,51.9342,51.9509,51.8924,51.9175,15500.0
2011-05-31 12:35:00,62.15,62.16,62.14,62.14,7700.0,51.9175,51.9258,51.9091,51.9091,7700.0
2011-05-31 12:40:00,62.15,62.16,62.14,62.16,9900.0,51.9175,51.9258,51.9091,51.9258,9900.0
2011-05-31 12:45:00,62.16,62.16,62.14,62.15,9000.0,51.9258,51.9258,51.9091,51.9175,9000.0
2011-05-31 12:50:00,62.15,62.15,62.14,62.15,7200.0,51.9175,51.9175,51.9091,51.9175,7200.0
2011-05-31 12:55:00,62.14,62.15,62.14,62.14,4700.0,51.9091,51.9175,51.9091,51.9091,4700.0
2011-05-31 13:00:00,62.14,62.18,62.13,62.18,16400.0,51.9091,51.9426,51.9008,51.9426,16400.0
2011-05-31 13:05:00,62.19,62.23,62.17,62.19,31700.0,51.9509,51.9843,51.9342,51.9509,31700.0
2011-05-31 13:10:00,62.2,62.23,62.2,62.22,10800.0,51.9593,51.9843,51.9593,51.976,10800.0
2011-05-31 13:15:00,62.22,62.25,62.21,62.24,12300.0,51.976,52.001,51.9676,51.9927,12300.0
2011-05-31 13:20:00,62.24,62.25,62.23,62.25,14200.0,51.9927,52.001,51.9843,52.001,14200.0
2011-05-31 13:25:00,62.25,62.26,62.2,62.2,4900.0,52.001,52.0094,51.9593,51.9593,4900.0
2011-05-31 13:30:00,62.2,62.24,62.2,62.24,4500.0,51.9593,51.9927,51.9593,51.9927,4500.0
2011-05-31 13:35:00,62.24,62.25,62.21,62.21,14000.0,51.9927,52.001,51.9676,51.9676,14000.0
2011-05-31 13:40:00,62.2,62.23,62.2,62.23,5100.0,51.9593,51.9843,51.9593,51.9843,5100.0
2011-05-31 13:45:00,62.23,62.24,62.21,62.21,9600.0,51.9843,51.9927,51.9676,51.9676,9600.0
2011-05-31 13:50:00,62.21,62.22,62.18,62.21,9700.0,51.9676,51.976,51.9426,51.9676,9700.0
2011-05-31 13:55:00,62.2,62.21,62.19,62.2,4400.0,51.9593,51.9676,51.9509,51.9593,4400.0
2011-05-31 14:00:00,62.2,62.26,62.19,62.25,17800.0,51.9593,52.0094,51.9509,52.001,17800.0
2011-05-31 14:05:00,62.24,62.25,62.22,62.24,18300.0,51.9927,52.001,51.976,51.9927,18300.0
2011-05-31 14:10:00,62.24,62.27,62.2,62.21,25800.0,51.9927,52.0177,51.9593,51.9676,25800.0
2011-05-31 14:15:00,62.21,62.26,62.2,62.25,18000.0,51.9676,52.0094,51.9593,52.001,18000.0
2011-05-31 14:20:00,62.26,62.27,62.23,62.25,8500.0,52.0094,52.0177,51.9843,52.001,8500.0
2011-05-31 14:25:00,62.27,62.27,62.26,62.27,6200.0,52.0177,52.0177,52.0094,52.0177,6200.0
2011-05-31 14:30:00,62.26,62.27,62.25,62.27,5500.0,52.0094,52.0177,52.001,52.0177,5500.0
2011-05-31 14:35:00,62.26,62.27,62.25,62.27,15800.0,52.0094,52.0177,52.001,52.0177,15800.0
2011-05-31 14:40:00,62.27,62.37,62.26,62.34,50100.0,52.0177,52.1013,52.0094,52.0762,50100.0
2011-05-31 14:45:00,62.33,62.34,62.26,62.27,11300.0,52.0679,52.0762,52.0094,52.0177,11300.0
2011-05-31 14:50:00,62.27,62.29,62.26,62.28,16400.0,52.0177,52.0344,52.0094,52.0261,16400.0
2011-05-31 14:55:00,62.28,62.3,62.27,62.3,15800.0,52.0261,52.0428,52.0177,52.0428,15800.0
2011-05-31 15:00:00,62.29,62.3,62.28,62.28,9800.0,52.0344,52.0428,52.0261,52.0261,9800.0
2011-05-31 15:05:00,62.29,62.29,62.28,62.29,4600.0,52.0344,52.0344,52.0261,52.0344,4600.0
2011-05-31 15:10:00,62.29,62.29,62.22,62.24,14900.0,52.0344,52.0344,51.976,51.9927,14900.0
2011-05-31 15:15:00,62.24,62.26,62.23,62.26,17600.0,51.9927,52.0094,51.9843,52.0094,17600.0
2011-05-31 15:20:00,62.26,62.28,62.25,62.25,38400.0,52.0094,52.0261,52.001,52.001,38400.0
2011-05-31 15:25:00,62.25,62.28,62.24,62.26,31300.0,52.001,52.0261,51.9927,52.0094,31300.0
2011-05-31 15:30:00,62.27,62.29,62.23,62.28,19200.0,52.0177,52.0344,51.9843,52.0261,19200.0
2011-05-31 15:35:00,62.29,62.29,62.25,62.28,22400.0,52.0344,52.0344,52.001,52.0261,22400.0
2011-05-31 15:40:00,62.28,62.32,62.24,62.31,48300.0,52.0261,52.0595,51.9927,52.0511,48300.0
2011-05-31 15:45:00,62.3,62.3,62.26,62.3,54400.0,52.0428,52.0428,52.0094,52.0428,54400.0
2011-05-31 15:50:00,62.3,62.39,62.29,62.39,74200.0,52.0428,52.118,52.0344,52.118,74200.0
2011-05-31 15:55:00,62.38,62.4,62.35,62.4,166800.0,52.1096,52.1263,52.0846,52.1263,166800.0
2011-06-01 09:30:00,62.08,62.14,61.94,62.03,34900.0,51.859,51.9091,51.7421,51.8172,34900.0
2011-06-01 09:35:00,62.03,62.09,62.0,62.06,33700.0,51.8172,51.8674,51.7922,51.8423,33700.0
2011-06-01 09:40:00,62.05,62.05,61.96,62.01,23600.0,51.834,51.834,51.7588,51.8005,23600.0
2011-06-01 09:45:00,62.0,62.06,62.0,62.0,16000.0,51.7922,51.8423,51.7922,51.7922,16000.0
2011-06-01 09:50:00,62.01,62.01,61.97,61.97,24700.0,51.8005,51.8005,51.7671,51.7671,24700.0
2011-06-01 09:55:00,61.97,62.01,61.89,61.91,17600.0,51.7671,51.8005,51.7003,51.717,17600.0
2011-06-01 10:00:00,61.89,61.98,61.75,61.78,69800.0,51.7003,51.7755,51.5833,51.6084,69800.0
2011-06-01 10:05:00,61.78,61.78,61.7,61.74,26500.0,51.6084,51.6084,51.5416,51.575,26500.0
2011-06-01 10:10:00,61.73,61.75,61.66,61.68,52000.0,51.5666,51.5833,51.5082,51.5249,52000.0
2011-06-01 10:15:00,61.68,61.71,61.65,61.65,20300.0,51.5249,51.5499,51.4998,51.4998,20300.0
2011-06-01 10:20:00,61.65,61.68,61.62,61.63,18500.0,51.4998,51.5249,51.4748,51.4831,18500.0
2011-06-01 10:25:00,61.63,61.64,61.59,61.59,22500.0,51.4831,51.4915,51.4497,51.4497,22500.0
2011-06-01 10:30:00,61.6,61.63,61.58,61.6,14900.0,51.458,51.4831,51.4413,51.458,14900.0
2011-06-01 10:35:00,61.6,61.71,61.6,61.67,19600.0,51.458,51.5499,51.458,51.5165,19600.0
2011-06-01 10:40:00,61.67,61.68,61.61,61.62,17000.0,51.5165,51.5249,51.4664,51.4748,17000.0
2011-06-01 10:45:00,61.63,61.64,61.58,61.59,21700.0,51.4831,51.4915,51.4413,51.4497,21700.0
2011-06-01 10:50:00,61.58,61.6,61.54,61.57,36500.0,51.4413,51.458,51.4079,51.433,36500.0
2011-06-01 10:55:00,61.57,61.58,61.54,61.58,11300.0,51.433,51.4413,51.4079,51.4413,11300.0
2011-06-01 11:00:00,61.59,61.63,61.53,61.6,32500.0,51.4497,51.4831,51.3996,51.458,32500.0
2011-06-01 11:05:00,61.61,61.64,61.59,61.64,13900.0,51.4664,51.4915,51.4497,51.4915,13900.0
2011-06-01 11:10:00,61.64,61.65,61.59,61.59,12700.0,51.4915,51.4998,51.4497,51.4497,12700.0
2011-06-01 11:15:00,61.59,61.59,61.54,61.55,14100.0,51.4497,51.4497,51.4079,51.4163,14100.0
2011-06-01 11:20:00,61.55,61.58,61.54,61.57,20100.0,51.4163,51.4413,51.4079,51.433,20100.0
2011-06-01 11:25:00,61.57,61.58,61.49,61.53,49400.0,51.433,51.4413,51.3662,51.3996,49400.0
2011-06-01 11:30:00,61.53,61.54,61.49,61.53,38600.0,51.3996,51.4079,51.3662,51.3996,38600.0
2011-06-01 11:35:00,61.52,61.54,61.49,61.53,12900.0,51.3912,51.4079,51.3662,51.3996,12900.0
2011-06-01 11:40:00,61.53,61.59,61.49,61.59,25700.0,51.3996,51.4497,51.3662,51.4497,25700.0
2011-06-01 11:45:00,61.58,61.65,61.58,61.65,6000.0,51.4413,51.4998,51.4413,51.4998,6000.0
2011-06-01 11:50:00,61.66,61.67,61.64,61.65,6400.0,51.5082,51.5165,51.4915,51.4998,6400.0
2011-06-01 11:55:00,61.65,61.69,61.64,61.68,4800.0,51.4998,51.5332,51.4915,51.5249,4800.0
2011-06-01 12:00:00,61.67,61.68,61.61,61.61,10800.0,51.5165,51.5249,51.4664,51.4664,10800.0
2011-06-01 12:05:00,61.6,61.62,61.41,61.49,68300.0,51.458,51.4748,51.2993,51.3662,68300.0
2011-06-01 12:10:00,61.5,61.53,61.47,61.53,36100.0,51.3745,51.3996,51.3494,51.3996,36100.0
2011-06-01 12:15:00,61.53,61.55,61.5,61.53,17900.0,51.3996,51.4163,51.3745,51.3996,17900.0
2011-06-01 12:20:00,61.52,61.55,61.48,61.55,14400.0,51.3912,51.4163,51.3578,51.4163,14400.0
2011-06-01 12:25:00,61.55,61.55,61.5,61.5,3400.0,51.4163,51.4163,51.3745,51.3745,3400.0
2011-06-01 12:30:00,61.5,61.56,61.49,61.54,10700.0,51.3745,51.4246,51.3662,51.4079,10700.0
2011-06-01 12:35:00,61.55,61.6,61.54,61.6,6300.0,51.4163,51.458,51.4079,51.458,6300.0
2011-06-01 12:40:00,61.61,61.63,61.52,61.53,42200.0,51.4664,51.4831,51.3912,51.3996,42200.0
2011-06-01 12:45:00,61.53,61.54,61.5,61.53,15100.0,51.3996,51.4079,51.3745,51.3996,15100.0
2011-06-01 12:50:00,61.53,61.55,61.51,61.53,34700.0,51.3996,51.4163,51.3829,51.3996,34700.0
2011-06-01 12:55:00,61.51,61.58,61.51,61.58,9000.0,51.3829,51.4413,51.3829,51.4413,9000.0
2011-06-01 13:00:00,61.58,61.63,61.56,61.63,21200.0,51.4413,51.4831,51.4246,51.4831,21200.0
2011-06-01 13:05:00,61.63,61.63,61.54,61.55,6500.0,51.4831,51.4831,51.4079,51.4163,6500.0
2011-06-01 13:10:00,61.56,61.56,61.5,61.52,8700.0,51.4246,51.4246,51.3745,51.3912,8700.0
2011-06-01 13:15:00,61.53,61.58,61.52,61.55,10700.0,51.3996,51.4413,51.3912,51.4163,10700.0
2011-06-01 13:20:00,61.55,61.56,61.49,61.55,32100.0,51.4163,51.4246,51.3662,51.4163,32100.0
2011-06-01 13:25:00,61.55,61.55,61.42,61.47,36500.0,51.4163,51.4163,51.3077,51.3494,36500.0
2011-06-01 13:30:00,61.46,61.53,61.44,61.53,8600.0,51.3411,51.3996,51.3244,51.3996,8600.0
2011-06-01 13:35:00,61.54,61.54,61.5,61.51,7400.0,51.4079,51.4079,51.3745,51.3829,7400.0
2011-06-01 13:40:00,61.52,61.53,61.51,61.51,5800.0,51.3912,51.3996,51.3829,51.3829,5800.0
2011-06-01 13:45:00,61.51,61.51,61.47,61.5,8500.0,51.3829,51.3829,51.3494,51.3745,8500.0
2011-06-01 13:50:00,61.51,61.52,61.49,61.5,8700.0,51.3829,51.3912,51.3662,51.3745,8700.0
2011-06-01 13:55:00,61.51,61.55,61.5,61.51,22000.0,51.3829,51.4163,51.3745,51.3829,22000.0
2011-06-01 14:00:00,61.5,61.55,61.49,61.55,10900.0,51.3745,51.4163,51.3662,51.4163,10900.0
2011-06-01 14:05:00,61.56,61.6,61.55,61.6,4400.0,51.4246,51.458,51.4163,51.458,4400.0
2011-06-01 14:10:00,61.59,61.62,61.53,61.56,41100.0,51.4497,51.4748,51.3996,51.4246,41100.0
2011-06-01 14:15:00,61.56,61.56,61.5,61.53,48100.0,51.4246,51.4246,51.3745,51.3996,48100.0
2011-06-01 14:20:00,61.52,61.56,61.5,61.51,6800.0,51.3912,51.4246,51.3745,51.3829,6800.0
2011-06-01 14:25:00,61.51,61.53,61.51,61.52,9500.0,51.3829,51.3996,51.3829,51.3912,9500.0
2011-06-01 14:30:00,61.51,61.54,61.45,61.51,20900.0,51.3829,51.4079,51.3327,51.3829,20900.0
2011-06-01 14:35:00,61.51,61.54,61.49,61.53,13600.0,51.3829,51.4079,51.3662,51.3996,13600.0
2011-06-01 14:40:00,61.52,61.52,61.47,61.47,13300.0,51.3912,51.3912,51.3494,51.3494,13300.0
2011-06-01 14:45:00,61.47,61.55,61.47,61.53,21200.0,51.3494,51.4163,51.3494,51.3996,21200.0
2011-06-01 14:50:00,61.52,61.53,61.5,61.52,14200.0,51.3912,51.3996,51.3745,51.3912,14200.0
2011-06-01 14:55:00,61.53,61.53,61.49,61.51,12900.0,51.3996,51.3996,51.3662,51.3829,12900.0
2011-06-01 15:00:00,61.5,61.53,61.46,61.51,29700.0,51.3745,51.3996,51.3411,51.3829,29700.0
2011-06-01 15:05:00,61.5,61.55,61.49,61.49,33400.0,51.3745,51.4163,51.3662,51.3662,33400.0
2011-06-01 15:10:00,61.49,61.5,61.46,61.47,20300.0,51.3662,51.3745,51.3411,51.3494,20300.0
2011-06-01 15:15:00,61.46,61.49,61.46,61.48,28500.0,51.3411,51.3662,51.3411,51.3578,28500.0
2011-06-01 15:20:00,61.49,61.49,61.43,61.43,44000.0,51.3662,51.3662,51.316,51.316,44000.0
2011-06-01 15:25:00,61.43,61.45,61.4,61.45,26500.0,51.316,51.3327,51.291,51.3327,26500.0
2011-06-01 15:30:00,61.45,61.48,61.43,61.47,29700.0,51.3327,51.3578,51.316,51.3494,29700.0
2011-06-01 15:35:00,61.47,61.48,61.46,61.46,12400.0,51.3494,51.3578,51.3411,51.3411,12400.0
2011-06-01 15:40:00,61.46,61.47,61.28,61.3,41400.0,51.3411,51.3494,51.1907,51.2074,41400.0
2011-06-01 15:45:00,61.3,61.32,61.26,61.32,66300.0,51.2074,51.2241,51.174,51.2241,66300.0
2011-06-01 15:50:00,61.33,61.37,61.29,61.36,51900.0,51.2325,51.2659,51.1991,51.2576,51900.0
2011-06-01 15:55:00,61.36,61.37,61.29,61.32,126400.0,51.2576,51.2659,51.1991,51.2241,126400.0
2011-06-02 09:30:00,61.27,61.34,61.07,61.13,30900.0,51.1824,51.2409,51.0153,51.0654,30900.0
2011-06-02 09:35:00,61.12,61.22,61.03,61.2,39600.0,51.0571,51.1406,50.9819,51.1239,39600.0
2011-06-02 09:40:00,61.18,61.19,60.93,60.99,30300.0,51.1072,51.1155,50.8984,50.9485,30300.0
2011-06-02 09:45:00,60.99,61.12,60.93,61.09,31400.0,50.9485,51.0571,50.8984,51.032,31400.0
2011-06-02 09:50:00,61.1,61.2,61.04,61.19,21900.0,51.0404,51.1239,50.9902,51.1155,21900.0
2011-06-02 09:55:00,61.19,61.22,61.16,61.19,8500.0,51.1155,51.1406,51.0905,51.1155,8500.0
2011-06-02 10:00:00,61.2,61.28,61.19,61.26,25600.0,51.1239,51.1907,51.1155,51.174,25600.0
2011-06-02 10:05:00,61.27,61.34,61.27,61.29,15100.0,51.1824,51.2409,51.1824,51.1991,15100.0
2011-06-02 10:10:00,61.29,61.34,61.29,61.32,14400.0,51.1991,51.2409,51.1991,51.2241,14400.0
2011-06-02 10:15:00,61.32,61.39,61.32,61.33,29800.0,51.2241,51.2826,51.2241,51.2325,29800.0
2011-06-02 10:20:00,61.34,61.36,61.24,61.35,50900.0,51.2409,51.2576,51.1573,51.2492,50900.0
2011-06-02 10:25:00,61.35,61.35,61.27,61.29,19900.0,51.2492,51.2492,51.1824,51.1991,19900.0
2011-06-02 10:30:00,61.3,61.32,61.22,61.23,41400.0,51.2074,51.2241,51.1406,51.149,41400.0
2011-06-02 10:35:00,61.23,61.24,61.19,61.23,69300.0,51.149,51.1573,51.1155,51.149,69300.0
2011-06-02 10:40:00,61.24,61.3,61.23,61.23,48200.0,51.1573,51.2074,51.149,51.149,48200.0
2011-06-02 10:45:00,61.22,61.25,61.22,61.24,25200.0,51.1406,51.1657,51.1406,51.1573,25200.0
2011-06-02 10:50:00,61.24,61.25,61.18,61.19,7100.0,51.1573,51.1657,51.1072,51.1155,7100.0
2011-06-02 10:55:00,61.19,61.26,61.18,61.23,220700.0,51.1155,51.174,51.1072,51.149,220700.0
2011-06-02 11:00:00,61.24,61.29,61.22,61.26,36700.0,51.1573,51.1991,51.1406,51.174,36700.0
2011-06-02 11:05:00,61.26,61.27,61.2,61.21,39100.0,51.174,51.1824,51.1239,51.1323,39100.0
2011-06-02 11:10:00,61.2,61.24,61.2,61.24,77900.0,51.1239,51.1573,51.1239,51.1573,77900.0
2011-06-02 11:15:00,61.24,61.24,61.2,61.21,19200.0,51.1573,51.1573,51.1239,51.1323,19200.0
2011-06-02 11:20:00,61.21,61.21,61.11,61.14,22900.0,51.1323,51.1323,51.0487,51.0738,22900.0
2011-06-02 11:25:00,61.14,61.15,61.09,61.11,18000.0,51.0738,51.0821,51.032,51.0487,18000.0
2011-06-02 11:30:00,61.11,61.12,61.0,61.0,36900.0,51.0487,51.0571,50.9568,50.9568,36900.0
2011-06-02 11:35:00,61.0,61.02,60.94,60.95,45000.0,50.9568,50.9735,50.9067,50.9151,45000.0
2011-06-02 11:40:00,60.95,60.95,60.84,60.89,35100.0,50.9151,50.9151,50.8232,50.8649,35100.0
2011-06-02 11:45:00,60.89,60.9,60.78,60.8,32700.0,50.8649,50.8733,50.773,50.7898,32700.0
2011-06-02 11:50:00,60.82,60.98,60.82,60.97,30200.0,50.8065,50.9401,50.8065,50.9318,30200.0
2011-06-02 11:55:00,60.97,60.97,60.91,60.91,7400.0,50.9318,50.9318,50.8816,50.8816,7400.0
2011-06-02 12:00:00,60.91,60.91,60.87,60.87,3400.0,50.8816,50.8816,50.8482,50.8482,3400.0
2011-06-02 12:05:00,60.86,60.87,60.75,60.75,8200.0,50.8399,50.8482,50.748,50.748,8200.0
2011-06-02 12:10:00,60.76,60.77,60.72,60.73,5200.0,50.7563,50.7647,50.7229,50.7313,5200.0
2011-06-02 12:15:00,60.73,60.77,60.72,60.76,5600.0,50.7313,50.7647,50.7229,50.7563,5600.0
2011-06-02 12:20:00,60.76,60.78,60.73,60.73,3500.0,50.7563,50.773,50.7313,50.7313,3500.0
2011-06-02 12:25:00,60.74,60.74,60.67,60.68,7700.0,50.7396,50.7396,50.6812,50.6895,7700.0
2011-06-02 12:30:00,60.68,60.69,60.63,60.64,17900.0,50.6895,50.6979,50.6477,50.6561,17900.0
2011-06-02 12:35:00,60.65,60.7,60.63,60.67,7400.0,50.6645,50.7062,50.6477,50.6812,7400.0
2011-06-02 12:40:00,60.7,60.78,60.68,60.78,6200.0,50.7062,50.773,50.6895,50.773,6200.0
2011-06-02 12:45:00,60.78,60.79,60.73,60.78,5600.0,50.773,50.7814,50.7313,50.773,5600.0
2011-06-02 12:50:00,60.76,60.82,60.76,60.81,9600.0,50.7563,50.8065,50.7563,50.7981,9600.0
2011-06-02 12:55:00,60.82,60.82,60.76,60.78,6800.0,50.8065,50.8065,50.7563,50.773,6800.0
2011-06-02 13:00:00,60.78,60.84,60.77,60.83,4100.0,50.773,50.8232,50.7647,50.8148,4100.0
2011-06-02 13:05:00,60.82,60.9,60.82,60.88,10800.0,50.8065,50.8733,50.8065,50.8566,10800.0
2011-06-02 13:10:00,60.87,60.88,60.82,60.86,6800.0,50.8482,50.8566,50.8065,50.8399,6800.0
2011-06-02 13:15:00,60.86,60.9,60.85,60.88,6900.0,50.8399,50.8733,50.8315,50.8566,6900.0
2011-06-02 13:20:00,60.88,60.91,60.88,60.88,4000.0,50.8566,50.8816,50.8566,50.8566,4000.0
2011-06-02 13:25:00,60.88,61.02,60.88,60.97,22500.0,50.8566,50.9735,50.8566,50.9318,22500.0
2011-06-02 13:30:00,60.96,60.96,60.83,60.89,46400.0,50.9234,50.9234,50.8148,50.8649,46400.0
2011-06-02 13:35:00,60.89,60.91,60.85,60.91,6400.0,50.8649,50.8816,50.8315,50.8816,6400.0
2011-06-02 13:40:00,60.93,60.99,60.92,60.98,7900.0,50.8984,50.9485,50.89,50.9401,7900.0
2011-06-02 13:45:00,60.99,60.99,60.91,60.91,13100.0,50.9485,50.9485,50.8816,50.8816,13100.0
2011-06-02 13:50:00,60.91,60.91,60.86,60.91,3700.0,50.8816,50.8816,50.8399,50.8816,3700.0
2011-06-02 13:55:00,60.92,60.97,60.9,60.95,9600.0,50.89,50.9318,50.8733,50.9151,9600.0
2011-06-02 14:00:00,60.96,60.99,60.94,60.97,9700.0,50.9234,50.9485,50.9067,50.9318,9700.0
2011-06-02 14:05:00,60.97,60.97,60.91,60.91,8700.0,50.9318,50.9318,50.8816,50.8816,8700.0
2011-06-02 14:10:00,60.92,61.03,60.92,61.02,16000.0,50.89,50.9819,50.89,50.9735,16000.0
2011-06-02 14:15:00,61.04,61.04,60.89,60.92,23200.0,50.9902,50.9902,50.8649,50.89,23200.0
2011-06-02 14:20:00,60.92,60.94,60.86,60.87,12800.0,50.89,50.9067,50.8399,50.8482,12800.0
2011-06-02 14:25:00,60.87,60.92,60.86,60.87,8700.0,50.8482,50.89,50.8399,50.8482,8700.0
2011-06-02 14:30:00,60.88,60.94,60.87,60.94,14500.0,50.8566,50.9067,50.8482,50.9067,14500.0
2011-06-02 14:35:00,60.95,60.95,60.91,60.91,5900.0,50.9151,50.9151,50.8816,50.8816,5900.0
2011-06-02 14:40:00,60.92,60.93,60.88,60.91,9200.0,50.89,50.8984,50.8566,50.8816,9200.0
2011-06-02 14:45:00,60.91,60.98,60.89,60.98,9500.0,50.8816,50.9401,50.8649,50.9401,9500.0
2011-06-02 14:50:00,60.98,61.02,60.97,61.02,16900.0,50.9401,50.9735,50.9318,50.9735,16900.0
2011-06-02 14:55:00,61.02,61.02,60.99,61.01,10600.0,50.9735,50.9735,50.9485,50.9652,10600.0
2011-06-02 15:00:00,61.01,61.05,60.98,61.01,20400.0,50.9652,50.9986,50.9401,50.9652,20400.0
2011-06-02 15:05:00,61.02,61.03,60.97,60.97,14700.0,50.9735,50.9819,50.9318,50.9318,14700.0
2011-06-02 15:10:00,60.97,61.01,60.96,61.0,10200.0,50.9318,50.9652,50.9234,50.9568,10200.0
2011-06-02 15:15:00,61.01,61.02,60.98,61.0,15800.0,50.9652,50.9735,50.9401,50.9568,15800.0
2011-06-02 15:20:00,61.0,61.05,60.99,61.05,17400.0,50.9568,50.9986,50.9485,50.9986,17400.0
2011-06-02 15:25:00,61.04,61.05,60.99,61.03,14100.0,50.9902,50.9986,50.9485,50.9819,14100.0
2011-06-02 15:30:00,61.03,61.06,60.99,61.02,21000.0,50.9819,51.007,50.9485,50.9735,21000.0
2011-06-02 15:35:00,61.02,61.08,61.02,61.07,36100.0,50.9735,51.0237,50.9735,51.0153,36100.0
2011-06-02 15:40:00,61.07,61.14,61.07,61.12,33600.0,51.0153,51.0738,51.0153,51.0571,33600.0
2011-06-02 15:45:00,61.11,61.12,61.08,61.1,58400.0,51.0487,51.0571,51.0237,51.0404,58400.0
2011-06-02 15:50:00,61.1,61.11,61.0,61.02,117400.0,51.0404,51.0487,50.9568,50.9735,117400.0
2011-06-02 15:55:00,61.03,61.05,61.0,61.01,91600.0,50.9819,50.9986,50.9568,50.9652,91600.0
2011-06-03 09:30:00,60.31,60.48,60.3,60.4,24500.0,50.3804,50.5224,50.3721,50.4556,24500.0
2011-06-03 09:35:00,60.45,60.46,60.35,60.4,14900.0,50.4974,50.5057,50.4138,50.4556,14900.0
2011-06-03 09:40:00,60.4,60.41,60.2,60.22,18400.0,50.4556,50.464,50.2885,50.3052,18400.0
2011-06-03 09:45:00,60.24,60.27,60.12,60.14,14300.0,50.322,50.347,50.2217,50.2384,14300.0
2011-06-03 09:50:00,60.16,60.17,60.07,60.1,22000.0,50.2551,50.2635,50.1799,50.205,22000.0
2011-06-03 09:55:00,60.09,60.16,60.09,60.12,12800.0,50.1967,50.2551,50.1967,50.2217,12800.0
2011-06-03 10:00:00,60.12,60.38,60.12,60.36,19400.0,50.2217,50.4389,50.2217,50.4222,19400.0
2011-06-03 10:05:00,60.37,60.38,60.3,60.35,20800.0,50.4306,50.4389,50.3721,50.4138,20800.0
2011-06-03 10:10:00,60.34,60.35,60.28,60.28,15100.0,50.4055,50.4138,50.3554,50.3554,15100.0
2011-06-03 10:15:00,60.28,60.28,60.21,60.23,58700.0,50.3554,50.3554,50.2969,50.3136,58700.0
2011-06-03 10:20:00,60.23,60.26,60.2,60.22,24300.0,50.3136,50.3387,50.2885,50.3052,24300.0
2011-06-03 10:25:00,60.22,60.34,60.21,60.31,21300.0,50.3052,50.4055,50.2969,50.3804,21300.0
2011-06-03 10:30:00,60.33,60.37,60.27,60.29,21300.0,50.3971,50.4306,50.347,50.3637,21300.0
2011-06-03 10:35:00,60.29,60.35,60.26,60.33,27100.0,50.3637,50.4138,50.3387,50.3971,27100.0
2011-06-03 10:40:00,60.33,60.39,60.31,60.38,20400.0,50.3971,50.4473,50.3804,50.4389,20400.0
2011-06-03 10:45:00,60.38,60.55,60.38,60.4,33100.0,50.4389,50.5809,50.4389,50.4556,33100.0
2011-06-03 10:50:00,60.4,60.42,60.24,60.28,19200.0,50.4556,50.4723,50.322,50.3554,19200.0
2011-06-03 10:55:00,60.27,60.29,60.24,60.26,27600.0,50.347,50.3637,50.322,50.3387,27600.0
2011-06-03 11:00:00,60.26,60.33,60.25,60.31,18700.0,50.3387,50.3971,50.3303,50.3804,18700.0
2011-06-03 11:05:00,60.33,60.33,60.24,60.29,17700.0,50.3971,50.3971,50.322,50.3637,17700.0
2011-06-03 11:10:00,60.29,60.33,60.29,60.32,10300.0,50.3637,50.3971,50.3637,50.3888,10300.0
2011-06-03 11:15:00,60.33,60.36,60.24,60.32,30600.0,50.3971,50.4222,50.322,50.3888,30600.0
2011-06-03 11:20:00,60.32,60.42,60.32,60.4,10200.0,50.3888,50.4723,50.3888,50.4556,10200.0
2011-06-03 11:25:00,60.4,60.42,60.31,60.34,13600.0,50.4556,50.4723,50.3804,50.4055,13600.0
2011-06-03 11:30:00,60.34,60.39,60.31,60.32,8000.0,50.4055,50.4473,50.3804,50.3888,8000.0
2011-06-03 11:35:00,60.32,60.38,60.27,60.35,52100.0,50.3888,50.4389,50.347,50.4138,52100.0
2011-06-03 11:40:00,60.35,60.4,60.34,60.39,13600.0,50.4138,50.4556,50.4055,50.4473,13600.0
2011-06-03 11:45:00,60.39,60.41,60.34,60.4,12200.0,50.4473,50.464,50.4055,50.4556,12200.0
2011-06-03 11:50:00,60.38,60.4,60.32,60.32,21400.0,50.4389,50.4556,50.3888,50.3888,21400.0
2011-06-03 11:55:00,60.31,60.32,60.25,60.25,8200.0,50.3804,50.3888,50.3303,50.3303,8200.0
2011-06-03 12:00:00,60.26,60.35,60.26,60.3,15100.0,50.3387,50.4138,50.3387,50.3721,15100.0
2011-06-03 12:05:00,60.31,60.31,60.25,60.27,7500.0,50.3804,50.3804,50.3303,50.347,7500.0
2011-06-03 12:10:00,60.27,60.28,60.25,60.26,6300.0,50.347,50.3554,50.3303,50.3387,6300.0
2011-06-03 12:15:00,60.25,60.28,60.25,60.26,7800.0,50.3303,50.3554,50.3303,50.3387,7800.0
2011-06-03 12:20:00,60.27,60.29,60.26,60.27,8300.0,50.347,50.3637,50.3387,50.347,8300.0
2011-06-03 12:25:00,60.26,60.3,60.26,60.29,5500.0,50.3387,50.3721,50.3387,50.3637,5500.0
2011-06-03 12:30:00,60.29,60.35,60.28,60.35,7000.0,50.3637,50.4138,50.3554,50.4138,7000.0
2011-06-03 12:35:00,60.35,60.4,60.32,60.4,16700.0,50.4138,50.4556,50.3888,50.4556,16700.0
2011-06-03 12:40:00,60.4,60.47,60.4,60.47,8300.0,50.4556,50.5141,50.4556,50.5141,8300.0
2011-06-03 12:45:00,60.47,60.54,60.47,60.54,12700.0,50.5141,50.5726,50.5141,50.5726,12700.0
2011-06-03 12:50:00,60.55,60.56,60.48,60.49,11200.0,50.5809,50.5893,50.5224,50.5308,11200.0
2011-06-03 12:55:00,60.5,60.5,60.45,60.47,7500.0,50.5391,50.5391,50.4974,50.5141,7500.0
2011-06-03 13:00:00,60.46,60.52,60.45,60.52,5400.0,50.5057,50.5559,50.4974,50.5559,5400.0
2011-06-03 13:05:00,60.51,60.57,60.51,60.56,7600.0,50.5475,50.5976,50.5475,50.5893,7600.0
2011-06-03 13:10:00,60.55,60.56,60.53,60.54,6600.0,50.5809,50.5893,50.5642,50.5726,6600.0
2011-06-03 13:15:00,60.54,60.55,60.53,60.55,8200.0,50.5726,50.5809,50.5642,50.5809,8200.0
2011-06-03 13:20:00,60.55,60.55,60.48,60.48,10800.0,50.5809,50.5809,50.5224,50.5224,10800.0
2011-06-03 13:25:00,60.48,60.48,60.43,60.45,6500.0,50.5224,50.5224,50.4807,50.4974,6500.0
2011-06-03 13:30:00,60.45,60.45,60.41,60.45,4900.0,50.4974,50.4974,50.464,50.4974,4900.0
2011-06-03 13:35:00,60.45,60.47,60.43,60.47,5900.0,50.4974,50.5141,50.4807,50.5141,5900.0
2011-06-03 13:40:00,60.46,60.54,60.46,60.53,8200.0,50.5057,50.5726,50.5057,50.5642,8200.0
2011-06-03 13:45:00,60.54,60.55,60.52,60.52,4200.0,50.5726,50.5809,50.5559,50.5559,4200.0
2011-06-03 13:50:00,60.53,60.54,60.5,60.52,2400.0,50.5642,50.5726,50.5391,50.5559,2400.0
2011-06-03 13:55:00,60.52,60.52,60.44,60.44,8200.0,50.5559,50.5559,50.489,50.489,8200.0
2011-06-03 14:00:00,60.44,60.44,60.38,60.39,12800.0,50.489,50.489,50.4389,50.4473,12800.0
2011-06-03 14:05:00,60.39,60.39,60.36,60.38,10600.0,50.4473,50.4473,50.4222,50.4389,10600.0
2011-06-03 14:10:00,60.37,60.42,60.37,60.42,23000.0,50.4306,50.4723,50.4306,50.4723,23000.0
2011-06-03 14:15:00,60.42,60.46,60.41,60.45,62300.0,50.4723,50.5057,50.464,50.4974,62300.0
2011-06-03 14:20:00,60.43,60.43,60.38,60.4,10600.0,50.4807,50.4807,50.4389,50.4556,10600.0
2011-06-03 14:25:00,60.39,60.42,60.38,60.38,7400.0,50.4473,50.4723,50.4389,50.4389,7400.0
2011-06-03 14:30:00,60.38,60.42,60.34,60.34,28700.0,50.4389,50.4723,50.4055,50.4055,28700.0
2011-06-03 14:35:00,60.36,60.4,60.31,60.32,9600.0,50.4222,50.4556,50.3804,50.3888,9600.0
2011-06-03 14:40:00,60.32,60.32,60.29,60.32,9900.0,50.3888,50.3888,50.3637,50.3888,9900.0
2011-06-03 14:45:00,60.34,60.35,60.3,60.3,12800.0,50.4055,50.4138,50.3721,50.3721,12800.0
2011-06-03 14:50:00,60.32,60.32,60.29,60.29,12100.0,50.3888,50.3888,50.3637,50.3637,12100.0
2011-06-03 14:55:00,60.29,60.3,60.21,60.23,33500.0,50.3637,50.3721,50.2969,50.3136,33500.0
2011-06-03 15:00:00,60.22,60.26,60.2,60.24,17700.0,50.3052,50.3387,50.2885,50.322,17700.0
2011-06-03 15:05:00,60.23,60.24,60.21,60.21,20200.0,50.3136,50.322,50.2969,50.2969,20200.0
2011-06-03 15:10:00,60.21,60.23,60.17,60.18,25600.0,50.2969,50.3136,50.2635,50.2718,25600.0
2011-06-03 15:15:00,60.18,60.23,60.18,60.2,15000.0,50.2718,50.3136,50.2718,50.2885,15000.0
2011-06-03 15:20:00,60.2,60.25,60.17,60.24,28000.0,50.2885,50.3303,50.2635,50.322,28000.0
2011-06-03 15:25:00,60.24,60.27,60.22,60.27,9100.0,50.322,50.347,50.3052,50.347,9100.0
2011-06-03 15:30:00,60.27,60.3,60.26,60.26,14100.0,50.347,50.3721,50.3387,50.3387,14100.0
2011-06-03 15:35:00,60.25,60.28,60.2,60.28,26400.0,50.3303,50.3554,50.2885,50.3554,26400.0
2011-06-03 15:40:00,60.29,60.33,60.27,60.27,35800.0,50.3637,50.3971,50.347,50.347,35800.0
2011-06-03 15:45:00,60.28,60.3,60.23,60.23,25200.0,50.3554,50.3721,50.3136,50.3136,25200.0
2011-06-03 15:50:00,60.24,60.25,60.13,60.15,37700.0,50.322,50.3303,50.2301,50.2468,37700.0
2011-06-03 15:55:00,60.15,60.22,60.15,60.2,60300.0,50.2468,50.3052,50.2468,50.2885,60300.0
2011-06-06 09:30:00,60.22,60.26,59.9,59.94,41700.0,50.3052,50.3387,50.0379,50.0713,41700.0
2011-06-06 09:35:00,59.95,60.02,59.75,59.8,38300.0,50.0797,50.1382,49.9126,49.9544,38300.0
2011-06-06 09:40:00,59.8,59.8,59.65,59.69,36800.0,49.9544,49.9544,49.8291,49.8625,36800.0
2011-06-06 09:45:00,59.68,59.7,59.62,59.68,30200.0,49.8542,49.8709,49.804,49.8542,30200.0
2011-06-06 09:50:00,59.67,59.69,59.51,59.51,39300.0,49.8458,49.8625,49.7121,49.7121,39300.0
2011-06-06 09:55:00,59.52,59.53,59.41,59.46,35300.0,49.7205,49.7289,49.6286,49.6704,35300.0
2011-06-06 10:00:00,59.46,59.49,59.42,59.43,33700.0,49.6704,49.6954,49.637,49.6453,33700.0
2011-06-06 10:05:00,59.43,59.47,59.4,59.42,32500.0,49.6453,49.6787,49.6203,49.637,32500.0
2011-06-06 10:10:00,59.42,59.44,59.38,59.43,25800.0,49.637,49.6537,49.6035,49.6453,25800.0
2011-06-06 10:15:00,59.42,59.45,59.42,59.42,23600.0,49.637,49.662,49.637,49.637,23600.0
2011-06-06 10:20:00,59.42,59.43,59.35,59.36,23700.0,49.637,49.6453,49.5785,49.5868,23700.0
2011-06-06 10:25:00,59.36,59.38,59.32,59.34,43700.0,49.5868,49.6035,49.5534,49.5701,43700.0
2011-06-06 10:30:00,59.34,59.37,59.33,59.36,21600.0,49.5701,49.5952,49.5618,49.5868,21600.0
2011-06-06 10:35:00,59.36,59.39,59.29,59.3,15000.0,49.5868,49.6119,49.5284,49.5367,15000.0
2011-06-06 10:40:00,59.29,59.32,59.27,59.29,11600.0,49.5284,49.5534,49.5117,49.5284,11600.0
2011-06-06 10:45:00,59.3,59.3,59.24,59.24,18300.0,49.5367,49.5367,49.4866,49.4866,18300.0
2011-06-06 10:50:00,59.24,59.33,59.24,59.32,13700.0,49.4866,49.5618,49.4866,49.5534,13700.0
2011-06-06 10:55:00,59.32,59.32,59.26,59.26,8900.0,49.5534,49.5534,49.5033,49.5033,8900.0
2011-06-06 11:00:00,59.27,59.41,59.27,59.41,35800.0,49.5117,49.6286,49.5117,49.6286,35800.0
2011-06-06 11:05:00,59.41,59.46,59.4,59.41,17500.0,49.6286,49.6704,49.6203,49.6286,17500.0
2011-06-06 11:10:00,59.41,59.47,59.4,59.45,38800.0,49.6286,49.6787,49.6203,49.662,38800.0
2011-06-06 11:15:00,59.46,59.52,59.42,59.45,36200.0,49.6704,49.7205,49.637,49.662,36200.0
2011-06-06 11:20:00,59.45,59.48,59.44,59.47,10800.0,49.662,49.6871,49.6537,49.6787,10800.0
2011-06-06 11:25:00,59.49,59.54,59.49,59.52,11000.0,49.6954,49.7372,49.6954,49.7205,11000.0
2011-06-06 11:30:00,59.52,59.53,59.43,59.46,23600.0,49.7205,49.7289,49.6453,49.6704,23600.0
2011-06-06 11:35:00,59.47,59.52,59.44,59.45,12200.0,49.6787,49.7205,49.6537,49.662,12200.0
2011-06-06 11:40:00,59.45,59.52,59.45,59.49,12900.0,49.662,49.7205,49.662,49.6954,12900.0
2011-06-06 11:45:00,59.47,59.48,59.43,59.47,18500.0,49.6787,49.6871,49.6453,49.6787,18500.0
2011-06-06 11:50:00,59.47,59.52,59.46,59.49,29500.0,49.6787,49.7205,49.6704,49.6954,29500.0
2011-06-06 11:55:00,59.5,59.51,59.5,59.5,13400.0,49.7038,49.7121,49.7038,49.7038,13400.0
2011-06-06 12:00:00,59.5,59.51,59.44,59.49,30100.0,49.7038,49.7121,49.6537,49.6954,30100.0
2011-06-06 12:05:00,59.48,59.48,59.41,59.46,20200.0,49.6871,49.6871,49.6286,49.6704,20200.0
2011-06-06 12:10:00,59.46,59.48,59.38,59.39,14500.0,49.6704,49.6871,49.6035,49.6119,14500.0
2011-06-06 12:15:00,59.39,59.4,59.37,59.39,11200.0,49.6119,49.6203,49.5952,49.6119,11200.0
2011-06-06 12:20:00,59.38,59.42,59.37,59.42,11400.0,49.6035,49.637,49.5952,49.637,11400.0
2011-06-06 12:25:00,59.42,59.42,59.36,59.37,8000.0,49.637,49.637,49.5868,49.5952,8000.0
2011-06-06 12:30:00,59.37,59.37,59.34,59.35,11800.0,49.5952,49.5952,49.5701,49.5785,11800.0
2011-06-06 12:35:00,59.34,59.37,59.33,59.36,12200.0,49.5701,49.5952,49.5618,49.5868,12200.0
2011-06-06 12:40:00,59.35,59.36,59.3,59.32,21800.0,49.5785,49.5868,49.5367,49.5534,21800.0
2011-06-06 12:45:00,59.32,59.32,59.3,59.3,7100.0,49.5534,49.5534,49.5367,49.5367,7100.0
2011-06-06 12:50:00,59.3,59.32,59.3,59.32,11600.0,49.5367,49.5534,49.5367,49.5534,11600.0
2011-06-06 12:55:00,59.31,59.35,59.3,59.35,12800.0,49.5451,49.5785,49.5367,49.5785,12800.0
2011-06-06 13:00:00,59.35,59.35,59.3,59.31,14000.0,49.5785,49.5785,49.5367,49.5451,14000.0
2011-06-06 13:05:00,59.31,59.32,59.3,59.32,37200.0,49.5451,49.5534,49.5367,49.5534,37200.0
2011-06-06 13:10:00,59.32,59.38,59.31,59.38,18300.0,49.5534,49.6035,49.5451,49.6035,18300.0
2011-06-06 13:15:00,59.39,59.43,59.39,59.43,11000.0,49.6119,49.6453,49.6119,49.6453,11000.0
2011-06-06 13:20:00,59.43,59.44,59.4,59.42,17300.0,49.6453,49.6537,49.6203,49.637,17300.0
2011-06-06 13:25:00,59.41,59.44,59.39,59.44,12300.0,49.6286,49.6537,49.6119,49.6537,12300.0
2011-06-06 13:30:00,59.44,59.44,59.37,59.38,15700.0,49.6537,49.6537,49.5952,49.6035,15700.0
2011-06-06 13:35:00,59.38,59.39,59.36,59.38,21500.0,49.6035,49.6119,49.5868,49.6035,21500.0
2011-06-06 13:40:00,59.38,59.39,59.35,59.35,29700.0,49.6035,49.6119,49.5785,49.5785,29700.0
2011-06-06 13:45:00,59.36,59.48,59.35,59.47,46400.0,49.5868,49.6871,49.5785,49.6787,46400.0
2011-06-06 13:50:00,59.46,59.5,59.46,59.5,14900.0,49.6704,49.7038,49.6704,49.7038,14900.0
2011-06-06 13:55:00,59.5,59.5,59.43,59.47,39200.0,49.7038,49.7038,49.6453,49.6787,39200.0
2011-06-06 14:00:00,59.46,59.47,59.42,59.44,52000.0,49.6704,49.6787,49.637,49.6537,52000.0
2011-06-06 14:05:00,59.45,59.45,59.3,59.36,36600.0,49.662,49.662,49.5367,49.5868,36600.0
2011-06-06 14:10:00,59.36,59.37,59.32,59.33,13600.0,49.5868,49.5952,49.5534,49.5618,13600.0
2011-06-06 14:15:00,59.32,59.33,59.26,59.26,19300.0,49.5534,49.5618,49.5033,49.5033,19300.0
2011-06-06 14:20:00,59.26,59.27,59.24,59.25,14700.0,49.5033,49.5117,49.4866,49.495,14700.0
2011-06-06 14:25:00,59.26,59.26,59.23,59.24,13700.0,49.5033,49.5033,49.4782,49.4866,13700.0
2011-06-06 14:30:00,59.23,59.27,59.2,59.27,30300.0,49.4782,49.5117,49.4532,49.5117,30300.0
2011-06-06 14:35:00,59.26,59.29,59.24,59.29,34500.0,49.5033,49.5284,49.4866,49.5284,34500.0
2011-06-06 14:40:00,59.29,59.37,59.27,59.36,27700.0,49.5284,49.5952,49.5117,49.5868,27700.0
2011-06-06 14:45:00,59.36,59.36,59.26,59.3,23900.0,49.5868,49.5868,49.5033,49.5367,23900.0
2011-06-06 14:50:00,59.3,59.32,59.19,59.19,32700.0,49.5367,49.5534,49.4448,49.4448,32700.0
2011-06-06 14:55:00,59.19,59.19,59.07,59.1,50500.0,49.4448,49.4448,49.3446,49.3696,50500.0
2011-06-06 15:00:00,59.1,59.15,59.1,59.11,25600.0,49.3696,49.4114,49.3696,49.378,25600.0
2011-06-06 15:05:00,59.1,59.11,59.03,59.05,40300.0,49.3696,49.378,49.3112,49.3279,40300.0
2011-06-06 15:10:00,59.05,59.1,59.0,59.0,41500.0,49.3279,49.3696,49.2861,49.2861,41500.0
2011-06-06 15:15:00,59.0,59.0,58.97,59.0,46400.0,49.2861,49.2861,49.2611,49.2861,46400.0
2011-06-06 15:20:00,59.0,59.0,58.96,58.98,26700.0,49.2861,49.2861,49.2527,49.2694,26700.0
2011-06-06 15:25:00,58.97,58.98,58.94,58.97,39200.0,49.2611,49.2694,49.236,49.2611,39200.0
2011-06-06 15:30:00,58.97,59.01,58.95,59.0,79000.0,49.2611,49.2945,49.2443,49.2861,79000.0
2011-06-06 15:35:00,59.0,59.03,58.99,59.0,74700.0,49.2861,49.3112,49.2778,49.2861,74700.0
2011-06-06 15:40:00,59.01,59.05,58.98,59.04,56500.0,49.2945,49.3279,49.2694,49.3195,56500.0
2011-06-06 15:45:00,59.05,59.05,58.92,58.93,127000.0,49.3279,49.3279,49.2193,49.2276,127000.0
2011-06-06 15:50:00,58.93,58.94,58.79,58.92,197100.0,49.2276,49.236,49.1107,49.2193,197100.0
2011-06-06 15:55:00,58.92,58.93,58.58,58.6,481800.0,49.2193,49.2276,48.9353,48.952,481800.0
2011-06-07 09:30:00,58.96,58.96,58.32,58.34,83300.0,49.2527,49.2527,48.7181,48.7348,83300.0
2011-06-07 09:35:00,58.33,58.48,58.25,58.47,74000.0,48.7264,48.8517,48.6596,48.8434,74000.0
2011-06-07 09:40:00,58.46,58.83,58.45,58.8,33200.0,48.835,49.1441,48.8267,49.119,33200.0
2011-06-07 09:45:00,58.8,58.84,58.72,58.75,25300.0,49.119,49.1525,49.0522,49.0773,25300.0
2011-06-07 09:50:00,58.73,58.97,58.72,58.97,19600.0,49.0606,49.2611,49.0522,49.2611,19600.0
2011-06-07 09:55:00,58.97,59.2,58.94,59.16,17300.0,49.2611,49.4532,49.236,49.4198,17300.0
2011-06-07 10:00:00,59.12,59.15,59.05,59.1,15000.0,49.3864,49.4114,49.3279,49.3696,15000.0
2011-06-07 10:05:00,59.09,59.17,59.09,59.16,17000.0,49.3613,49.4281,49.3613,49.4198,17000.0
2011-06-07 10:10:00,59.16,59.2,59.15,59.2,13700.0,49.4198,49.4532,49.4114,49.4532,13700.0
2011-06-07 10:15:00,59.2,59.35,59.19,59.32,16200.0,49.4532,49.5785,49.4448,49.5534,16200.0
2011-06-07 10:20:00,59.31,59.32,59.21,59.3,9500.0,49.5451,49.5534,49.4615,49.5367,9500.0
2011-06-07 10:25:00,59.3,59.3,59.26,59.3,14400.0,49.5367,49.5367,49.5033,49.5367,14400.0
2011-06-07 10:30:00,59.28,59.47,59.2,59.42,97300.0,49.52,49.6787,49.4532,49.637,97300.0
2011-06-07 10:35:00,59.42,59.58,59.42,59.57,42800.0,49.637,49.7706,49.637,49.7623,42800.0
2011-06-07 10:40:00,59.56,59.56,59.39,59.4,46200.0,49.7539,49.7539,49.6119,49.6203,46200.0
2011-06-07 10:45:00,59.42,59.42,59.33,59.33,21700.0,49.637,49.637,49.5618,49.5618,21700.0
2011-06-07 10:50:00,59.33,59.36,59.31,59.31,26100.0,49.5618,49.5868,49.5451,49.5451,26100.0
2011-06-07 10:55:00,59.31,59.34,59.28,59.33,16500.0,49.5451,49.5701,49.52,49.5618,16500.0
2011-06-07 11:00:00,59.33,59.35,59.25,59.26,86900.0,49.5618,49.5785,49.495,49.5033,86900.0
2011-06-07 11:05:00,59.27,59.35,59.25,59.35,43000.0,49.5117,49.5785,49.495,49.5785,43000.0
2011-06-07 11:10:00,59.34,59.43,59.34,59.42,20800.0,49.5701,49.6453,49.5701,49.637,20800.0
2011-06-07 11:15:00,59.41,59.55,59.41,59.54,23100.0,49.6286,49.7456,49.6286,49.7372,23100.0
2011-06-07 11:20:00,59.54,59.54,59.49,59.5,24000.0,49.7372,49.7372,49.6954,49.7038,24000.0
2011-06-07 11:25:00,59.49,59.52,59.48,59.51,32000.0,49.6954,49.7205,49.6871,49.7121,32000.0
2011-06-07 11:30:00,59.51,59.52,59.49,59.51,32500.0,49.7121,49.7205,49.6954,49.7121,32500.0
2011-06-07 11:35:00,59.51,59.52,59.49,59.5,24300.0,49.7121,49.7205,49.6954,49.7038,24300.0
2011-06-07 11:40:00,59.5,59.58,59.49,59.57,26500.0,49.7038,49.7706,49.6954,49.7623,26500.0
2011-06-07 11:45:00,59.57,59.58,59.52,59.55,23900.0,49.7623,49.7706,49.7205,49.7456,23900.0
2011-06-07 11:50:00,59.56,59.66,59.56,59.65,42100.0,49.7539,49.8374,49.7539,49.8291,42100.0
2011-06-07 11:55:00,59.65,59.71,59.63,59.7,26200.0,49.8291,49.8792,49.8124,49.8709,26200.0
2011-06-07 12:00:00,59.7,59.7,59.65,59.68,17900.0,49.8709,49.8709,49.8291,49.8542,17900.0
2011-06-07 12:05:00,59.67,59.72,59.65,59.72,21800.0,49.8458,49.8876,49.8291,49.8876,21800.0
2011-06-07 12:10:00,59.72,59.78,59.71,59.77,27800.0,49.8876,49.9377,49.8792,49.9293,27800.0
2011-06-07 12:15:00,59.76,59.78,59.69,59.7,32400.0,49.921,49.9377,49.8625,49.8709,32400.0
2011-06-07 12:20:00,59.7,59.7,59.65,59.7,12800.0,49.8709,49.8709,49.8291,49.8709,12800.0
2011-06-07 12:25:00,59.7,59.74,59.69,59.72,14600.0,49.8709,49.9043,49.8625,49.8876,14600.0
2011-06-07 12:30:00,59.72,59.73,59.7,59.7,10300.0,49.8876,49.8959,49.8709,49.8709,10300.0
2011-06-07 12:35:00,59.7,59.71,59.68,59.7,12700.0,49.8709,49.8792,49.8542,49.8709,12700.0
2011-06-07 12:40:00,59.7,59.71,59.66,59.7,13900.0,49.8709,49.8792,49.8374,49.8709,13900.0
2011-06-07 12:45:00,59.71,59.71,59.67,59.68,11700.0,49.8792,49.8792,49.8458,49.8542,11700.0
2011-06-07 12:50:00,59.67,59.75,59.67,59.72,14100.0,49.8458,49.9126,49.8458,49.8876,14100.0
2011-06-07 12:55:00,59.71,59.77,59.68,59.77,18200.0,49.8792,49.9293,49.8542,49.9293,18200.0
2011-06-07 13:00:00,59.76,59.76,59.73,59.75,20900.0,49.921,49.921,49.8959,49.9126,20900.0
2011-06-07 13:05:00,59.76,59.78,59.75,59.77,23200.0,49.921,49.9377,49.9126,49.9293,23200.0
2011-06-07 13:10:00,59.78,59.85,59.77,59.83,27300.0,49.9377,49.9962,49.9293,49.9795,27300.0
2011-06-07 13:15:00,59.82,59.83,59.8,59.82,9300.0,49.9711,49.9795,49.9544,49.9711,9300.0
2011-06-07 13:20:00,59.83,59.85,59.79,59.8,14300.0,49.9795,49.9962,49.946,49.9544,14300.0
2011-06-07 13:25:00,59.79,59.82,59.78,59.82,12700.0,49.946,49.9711,49.9377,49.9711,12700.0
2011-06-07 13:30:00,59.82,59.85,59.78,59.79,21500.0,49.9711,49.9962,49.9377,49.946,21500.0
2011-06-07 13:35:00,59.78,59.79,59.52,59.74,146100.0,49.9377,49.946,49.7205,49.9043,146100.0
2011-06-07 13:40:00,59.74,59.74,59.64,59.64,12100.0,49.9043,49.9043,49.8207,49.8207,12100.0
2011-06-07 13:45:00,59.64,59.64,59.55,59.58,21800.0,49.8207,49.8207,49.7456,49.7706,21800.0
2011-06-07 13:50:00,59.57,59.67,59.57,59.65,16300.0,49.7623,49.8458,49.7623,49.8291,16300.0
2011-06-07 13:55:00,59.65,59.66,59.6,59.62,21300.0,49.8291,49.8374,49.7873,49.804,21300.0
2011-06-07 14:00:00,59.61,59.63,59.61,59.62,11100.0,49.7957,49.8124,49.7957,49.804,11100.0
2011-06-07 14:05:00,59.62,59.72,59.61,59.72,37800.0,49.804,49.8876,49.7957,49.8876,37800.0
2011-06-07 14:10:00,59.72,59.74,59.7,59.71,30200.0,49.8876,49.9043,49.8709,49.8792,30200.0
2011-06-07 14:15:00,59.71,59.77,59.7,59.75,22000.0,49.8792,49.9293,49.8709,49.9126,22000.0
2011-06-07 14:20:00,59.75,59.76,59.74,59.75,11500.0,49.9126,49.921,49.9043,49.9126,11500.0
2011-06-07 14:25:00,59.74,59.75,59.72,59.74,17600.0,49.9043,49.9126,49.8876,49.9043,17600.0
2011-06-07 14:30:00,59.74,59.74,59.68,59.69,25400.0,49.9043,49.9043,49.8542,49.8625,25400.0
2011-06-07 14:35:00,59.68,59.69,59.66,59.67,13400.0,49.8542,49.8625,49.8374,49.8458,13400.0
2011-06-07 14:40:00,59.67,59.67,59.64,59.66,54400.0,49.8458,49.8458,49.8207,49.8374,54400.0
2011-06-07 14:45:00,59.65,59.67,59.65,59.67,9500.0,49.8291,49.8458,49.8291,49.8458,9500.0
2011-06-07 14:50:00,59.66,59.67,59.64,59.65,22000.0,49.8374,49.8458,49.8207,49.8291,22000.0
2011-06-07 14:55:00,59.64,59.68,59.64,59.68,33100.0,49.8207,49.8542,49.8207,49.8542,33100.0
2011-06-07 15:00:00,59.67,59.7,59.65,59.68,33300.0,49.8458,49.8709,49.8291,49.8542,33300.0
2011-06-07 15:05:00,59.68,59.68,59.61,59.61,17000.0,49.8542,49.8542,49.7957,49.7957,17000.0
2011-06-07 15:10:00,59.6,59.64,59.6,59.63,18900.0,49.7873,49.8207,49.7873,49.8124,18900.0
2011-06-07 15:15:00,59.63,59.65,59.61,59.62,26300.0,49.8124,49.8291,49.7957,49.804,26300.0
2011-06-07 15:20:00,59.63,59.63,59.52,59.53,37600.0,49.8124,49.8124,49.7205,49.7289,37600.0
2011-06-07 15:25:00,59.53,59.55,59.52,59.53,30700.0,49.7289,49.7456,49.7205,49.7289,30700.0
2011-06-07 15:30:00,59.53,59.53,59.5,59.53,33000.0,49.7289,49.7289,49.7038,49.7289,33000.0
2011-06-07 15:35:00,59.52,59.57,59.52,59.57,70100.0,49.7205,49.7623,49.7205,49.7623,70100.0
2011-06-07 15:40:00,59.57,59.57,59.4,59.42,57800.0,49.7623,49.7623,49.6203,49.637,57800.0
2011-06-07 15:45:00,59.42,59.51,59.39,59.42,59600.0,49.637,49.7121,49.6119,49.637,59600.0
2011-06-07 15:50:00,59.41,59.43,59.31,59.42,54300.0,49.6286,49.6453,49.5451,49.637,54300.0
2011-06-07 15:55:00,59.42,59.43,59.28,59.3,88000.0,49.637,49.6453,49.52,49.5367,88000.0
2011-06-08 09:30:00,59.25,59.25,58.82,58.84,42100.0,49.495,49.495,49.1357,49.1525,42100.0
2011-06-08 09:35:00,58.83,58.9,58.75,58.76,37100.0,49.1441,49.2026,49.0773,49.0856,37100.0
2011-06-08 09:40:00,58.77,58.8,58.7,58.7,32700.0,49.094,49.119,49.0355,49.0355,32700.0
2011-06-08 09:45:00,58.7,58.71,58.54,58.55,35300.0,49.0355,49.0439,48.9018,48.9102,35300.0
2011-06-08 09:50:00,58.53,58.68,58.41,58.65,57800.0,48.8935,49.0188,48.7933,48.9937,57800.0
2011-06-08 09:55:00,58.64,58.66,58.57,58.58,17000.0,48.9854,49.0021,48.9269,48.9353,17000.0
2011-06-08 10:00:00,58.58,58.62,58.52,58.52,27800.0,48.9353,48.9687,48.8851,48.8851,27800.0
2011-06-08 10:05:00,58.52,58.53,58.42,58.42,37000.0,48.8851,48.8935,48.8016,48.8016,37000.0
2011-06-08 10:10:00,58.42,58.49,58.4,58.43,24400.0,48.8016,48.8601,48.7849,48.81,24400.0
2011-06-08 10:15:00,58.43,58.46,58.34,58.34,17500.0,48.81,48.835,48.7348,48.7348,17500.0
2011-06-08 10:20:00,58.33,58.34,58.2,58.25,41000.0,48.7264,48.7348,48.6178,48.6596,41000.0
2011-06-08 10:25:00,58.26,58.28,58.21,58.23,29500.0,48.6679,48.6847,48.6262,48.6429,29500.0
2011-06-08 10:30:00,58.23,58.28,58.19,58.25,45800.0,48.6429,48.6847,48.6095,48.6596,45800.0
2011-06-08 10:35:00,58.26,58.35,58.25,58.31,32200.0,48.6679,48.7431,48.6596,48.7097,32200.0
2011-06-08 10:40:00,58.31,58.4,58.31,58.31,45900.0,48.7097,48.7849,48.7097,48.7097,45900.0
2011-06-08 10:45:00,58.32,58.55,58.31,58.55,27800.0,48.7181,48.9102,48.7097,48.9102,27800.0
2011-06-08 10:50:00,58.56,58.68,58.55,58.63,27200.0,48.9186,49.0188,48.9102,48.977,27200.0
2011-06-08 10:55:00,58.63,58.63,58.52,58.52,19800.0,48.977,48.977,48.8851,48.8851,19800.0
2011-06-08 11:00:00,58.52,58.66,58.52,58.66,10900.0,48.8851,49.0021,48.8851,49.0021,10900.0
2011-06-08 11:05:00,58.67,58.71,58.66,58.71,19700.0,49.0104,49.0439,49.0021,49.0439,19700.0
2011-06-08 11:10:00,58.7,58.71,58.57,58.6,34900.0,49.0355,49.0439,48.9269,48.952,34900.0
2011-06-08 11:15:00,58.59,58.59,58.53,58.59,12500.0,48.9436,48.9436,48.8935,48.9436,12500.0
2011-06-08 11:20:00,58.59,58.6,58.56,58.58,11100.0,48.9436,48.952,48.9186,48.9353,11100.0
2011-06-08 11:25:00,58.6,58.63,58.51,58.55,14000.0,48.952,48.977,48.8768,48.9102,14000.0
2011-06-08 11:30:00,58.55,58.59,58.53,58.55,19800.0,48.9102,48.9436,48.8935,48.9102,19800.0
2011-06-08 11:35:00,58.56,58.6,58.54,58.55,19200.0,48.9186,48.952,48.9018,48.9102,19200.0
2011-06-08 11:40:00,58.56,58.57,58.5,58.56,28100.0,48.9186,48.9269,48.8684,48.9186,28100.0
2011-06-08 11:45:00,58.57,58.65,58.57,58.62,16500.0,48.9269,48.9937,48.9269,48.9687,16500.0
2011-06-08 11:50:00,58.62,58.66,58.61,58.65,8900.0,48.9687,49.0021,48.9603,48.9937,8900.0
2011-06-08 11:55:00,58.64,58.7,58.64,58.69,12400.0,48.9854,49.0355,48.9854,49.0272,12400.0
2011-06-08 12:00:00,58.71,58.75,58.7,58.75,17700.0,49.0439,49.0773,49.0355,49.0773,17700.0
2011-06-08 12:05:00,58.73,58.75,58.71,58.75,10400.0,49.0606,49.0773,49.0439,49.0773,10400.0
2011-06-08 12:10:00,58.75,58.75,58.62,58.67,29700.0,49.0773,49.0773,48.9687,49.0104,29700.0
2011-06-08 12:15:00,58.69,58.71,58.68,58.7,6600.0,49.0272,49.0439,49.0188,49.0355,6600.0
2011-06-08 12:20:00,58.71,58.74,58.62,58.65,14000.0,49.0439,49.0689,48.9687,48.9937,14000.0
2011-06-08 12:25:00,58.65,58.66,58.58,58.64,9100.0,48.9937,49.0021,48.9353,48.9854,9100.0
2011-06-08 12:30:00,58.62,58.63,58.58,58.6,10700.0,48.9687,48.977,48.9353,48.952,10700.0
2011-06-08 12:35:00,58.61,58.61,58.51,58.58,15100.0,48.9603,48.9603,48.8768,48.9353,15100.0
2011-06-08 12:40:00,58.58,58.58,58.49,58.5,16400.0,48.9353,48.9353,48.8601,48.8684,16400.0
2011-06-08 12:45:00,58.5,58.54,58.49,58.49,9800.0,48.8684,48.9018,48.8601,48.8601,9800.0
2011-06-08 12:50:00,58.5,58.52,58.48,58.51,9200.0,48.8684,48.8851,48.8517,48.8768,9200.0
2011-06-08 12:55:00,58.51,58.6,58.5,58.59,12400.0,48.8768,48.952,48.8684,48.9436,12400.0
2011-06-08 13:00:00,58.6,58.63,58.57,58.62,10800.0,48.952,48.977,48.9269,48.9687,10800.0
2011-06-08 13:05:00,58.62,58.66,58.6,58.6,9500.0,48.9687,49.0021,48.952,48.952,9500.0
2011-06-08 13:10:00,58.59,58.6,58.57,58.58,10400.0,48.9436,48.952,48.9269,48.9353,10400.0
2011-06-08 13:15:00,58.59,58.61,58.56,58.61,6300.0,48.9436,48.9603,48.9186,48.9603,6300.0
2011-06-08 13:20:00,58.61,58.63,58.58,58.59,7600.0,48.9603,48.977,48.9353,48.9436,7600.0
2011-06-08 13:25:00,58.57,58.59,58.53,58.56,5900.0,48.9269,48.9436,48.8935,48.9186,5900.0
2011-06-08 13:30:00,58.57,58.58,58.48,58.51,23500.0,48.9269,48.9353,48.8517,48.8768,23500.0
2011-06-08 13:35:00,58.51,58.51,58.48,58.48,25000.0,48.8768,48.8768,48.8517,48.8517,25000.0
2011-06-08 13:40:00,58.47,58.51,58.45,58.47,15800.0,48.8434,48.8768,48.8267,48.8434,15800.0
2011-06-08 13:45:00,58.48,58.57,58.48,58.57,16300.0,48.8517,48.9269,48.8517,48.9269,16300.0
2011-06-08 13:50:00,58.56,58.59,58.55,58.58,11700.0,48.9186,48.9436,48.9102,48.9353,11700.0
2011-06-08 13:55:00,58.57,58.57,58.47,58.51,18500.0,48.9269,48.9269,48.8434,48.8768,18500.0
2011-06-08 14:00:00,58.52,58.59,58.49,58.55,17100.0,48.8851,48.9436,48.8601,48.9102,17100.0
2011-06-08 14:05:00,58.55,58.6,58.51,58.53,11800.0,48.9102,48.952,48.8768,48.8935,11800.0
2011-06-08 14:10:00,58.53,58.54,58.4,58.43,29400.0,48.8935,48.9018,48.7849,48.81,29400.0
2011-06-08 14:15:00,58.42,58.47,58.4,58.46,10400.0,48.8016,48.8434,48.7849,48.835,10400.0
2011-06-08 14:20:00,58.46,58.46,58.33,58.34,22300.0,48.835,48.835,48.7264,48.7348,22300.0
2011-06-08 14:25:00,58.35,58.41,58.34,58.4,19600.0,48.7431,48.7933,48.7348,48.7849,19600.0
2011-06-08 14:30:00,58.4,58.5,58.4,58.49,18500.0,48.7849,48.8684,48.7849,48.8601,18500.0
2011-06-08 14:35:00,58.49,58.59,58.48,58.54,21400.0,48.8601,48.9436,48.8517,48.9018,21400.0
2011-06-08 14:40:00,58.54,58.56,58.49,58.5,12900.0,48.9018,48.9186,48.8601,48.8684,12900.0
2011-06-08 14:45:00,58.49,58.56,58.46,58.55,32800.0,48.8601,48.9186,48.835,48.9102,32800.0
2011-06-08 14:50:00,58.56,58.6,58.54,58.58,22100.0,48.9186,48.952,48.9018,48.9353,22100.0
2011-06-08 14:55:00,58.58,58.58,58.54,58.55,15800.0,48.9353,48.9353,48.9018,48.9102,15800.0
2011-06-08 15:00:00,58.55,58.56,58.54,58.56,18300.0,48.9102,48.9186,48.9018,48.9186,18300.0
2011-06-08 15:05:00,58.56,58.59,58.54,58.58,22600.0,48.9186,48.9436,48.9018,48.9353,22600.0
2011-06-08 15:10:00,58.59,58.6,58.54,58.57,29000.0,48.9436,48.952,48.9018,48.9269,29000.0
2011-06-08 15:15:00,58.56,58.56,58.53,58.56,51500.0,48.9186,48.9186,48.8935,48.9186,51500.0
2011-06-08 15:20:00,58.58,58.58,58.54,58.55,26200.0,48.9353,48.9353,48.9018,48.9102,26200.0
2011-06-08 15:25:00,58.55,58.57,58.54,58.57,33100.0,48.9102,48.9269,48.9018,48.9269,33100.0
2011-06-08 15:30:00,58.56,58.61,58.52,58.52,33000.0,48.9186,48.9603,48.8851,48.8851,33000.0
2011-06-08 15:35:00,58.51,58.59,58.48,58.55,40200.0,48.8768,48.9436,48.8517,48.9102,40200.0
2011-06-08 15:40:00,58.55,58.6,58.52,58.6,42400.0,48.9102,48.952,48.8851,48.952,42400.0
2011-06-08 15:45:00,58.59,58.73,58.59,58.66,82400.0,48.9436,49.0606,48.9436,49.0021,82400.0
2011-06-08 15:50:00,58.66,58.68,58.64,58.65,58500.0,49.0021,49.0188,48.9854,48.9937,58500.0
2011-06-08 15:55:00,58.65,58.7,58.63,58.63,105600.0,48.9937,49.0355,48.977,48.977,105600.0
2011-06-09 09:30:00,58.7,58.85,58.58,58.69,22400.0,49.0355,49.1608,48.9353,49.0272,22400.0
2011-06-09 09:35:00,58.65,58.68,58.51,58.59,16800.0,48.9937,49.0188,48.8768,48.9436,16800.0
2011-06-09 09:40:00,58.59,58.62,58.52,58.56,10500.0,48.9436,48.9687,48.8851,48.9186,10500.0
2011-06-09 09:45:00,58.56,58.62,58.55,58.59,15300.0,48.9186,48.9687,48.9102,48.9436,15300.0
2011-06-09 09:50:00,58.59,58.7,58.57,58.68,11200.0,48.9436,49.0355,48.9269,49.0188,11200.0
2011-06-09 09:55:00,58.67,58.84,58.67,58.84,22600.0,49.0104,49.1525,49.0104,49.1525,22600.0
2011-06-09 10:00:00,58.81,59.0,58.77,58.96,36600.0,49.1274,49.2861,49.094,49.2527,36600.0
2011-06-09 10:05:00,58.97,59.06,58.96,59.06,27200.0,49.2611,49.3362,49.2527,49.3362,27200.0
2011-06-09 10:10:00,59.06,59.19,59.06,59.18,29600.0,49.3362,49.4448,49.3362,49.4365,29600.0
2011-06-09 10:15:00,59.17,59.19,59.05,59.05,20000.0,49.4281,49.4448,49.3279,49.3279,20000.0
2011-06-09 10:20:00,59.07,59.1,59.0,59.02,9300.0,49.3446,49.3696,49.2861,49.3028,9300.0
2011-06-09 10:25:00,59.01,59.07,59.0,59.0,15800.0,49.2945,49.3446,49.2861,49.2861,15800.0
2011-06-09 10:30:00,59.0,59.09,59.0,59.09,21400.0,49.2861,49.3613,49.2861,49.3613,21400.0
2011-06-09 10:35:00,59.09,59.09,58.97,59.01,42000.0,49.3613,49.3613,49.2611,49.2945,42000.0
2011-06-09 10:40:00,59.0,59.01,58.96,58.97,14300.0,49.2861,49.2945,49.2527,49.2611,14300.0
2011-06-09 10:45:00,58.97,59.07,58.97,59.07,12700.0,49.2611,49.3446,49.2611,49.3446,12700.0
2011-06-09 10:50:00,59.07,59.11,59.05,59.05,19100.0,49.3446,49.378,49.3279,49.3279,19100.0
2011-06-09 10:55:00,59.05,59.1,59.05,59.09,7800.0,49.3279,49.3696,49.3279,49.3613,7800.0
2011-06-09 11:00:00,59.08,59.08,59.02,59.04,21200.0,49.3529,49.3529,49.3028,49.3195,21200.0
2011-06-09 11:05:00,59.03,59.05,58.97,58.97,10100.0,49.3112,49.3279,49.2611,49.2611,10100.0
2011-06-09 11:10:00,58.97,59.03,58.97,59.0,12700.0,49.2611,49.3112,49.2611,49.2861,12700.0
2011-06-09 11:15:00,59.0,59.04,58.99,59.03,8700.0,49.2861,49.3195,49.2778,49.3112,8700.0
2011-06-09 11:20:00,59.04,59.04,58.99,59.0,5300.0,49.3195,49.3195,49.2778,49.2861,5300.0
2011-06-09 11:25:00,59.0,59.04,58.98,59.04,13300.0,49.2861,49.3195,49.2694,49.3195,13300.0
2011-06-09 11:30:00,59.04,59.09,59.04,59.04,6600.0,49.3195,49.3613,49.3195,49.3195,6600.0
2011-06-09 11:35:00,59.04,59.08,59.04,59.05,9500.0,49.3195,49.3529,49.3195,49.3279,9500.0
2011-06-09 11:40:00,59.05,59.05,59.02,59.02,7100.0,49.3279,49.3279,49.3028,49.3028,7100.0
2011-06-09 11:45:00,59.02,59.1,59.02,59.1,13900.0,49.3028,49.3696,49.3028,49.3696,13900.0
2011-06-09 11:50:00,59.1,59.11,59.08,59.1,8800.0,49.3696,49.378,49.3529,49.3696,8800.0
2011-06-09 11:55:00,59.1,59.13,59.09,59.09,4500.0,49.3696,49.3947,49.3613,49.3613,4500.0
2011-06-09 12:00:00,59.08,59.1,59.07,59.1,10100.0,49.3529,49.3696,49.3446,49.3696,10100.0
2011-06-09 12:05:00,59.1,59.11,59.08,59.09,6800.0,49.3696,49.378,49.3529,49.3613,6800.0
2011-06-09 12:10:00,59.1,59.11,59.05,59.06,14400.0,49.3696,49.378,49.3279,49.3362,14400.0
2011-06-09 12:15:00,59.06,59.06,59.04,59.05,8400.0,49.3362,49.3362,49.3195,49.3279,8400.0
2011-06-09 12:20:00,59.04,59.07,59.04,59.06,6100.0,49.3195,49.3446,49.3195,49.3362,6100.0
2011-06-09 12:25:00,59.06,59.09,59.04,59.09,6700.0,49.3362,49.3613,49.3195,49.3613,6700.0
2011-06-09 12:30:00,59.08,59.1,59.08,59.1,8900.0,49.3529,49.3696,49.3529,49.3696,8900.0
2011-06-09 12:35:00,59.1,59.11,59.07,59.1,8400.0,49.3696,49.378,49.3446,49.3696,8400.0
2011-06-09 12:40:00,59.08,59.12,59.07,59.1,4100.0,49.3529,49.3864,49.3446,49.3696,4100.0
2011-06-09 12:45:00,59.1,59.12,59.06,59.06,15900.0,49.3696,49.3864,49.3362,49.3362,15900.0
2011-06-09 12:50:00,59.06,59.11,59.05,59.1,7000.0,49.3362,49.378,49.3279,49.3696,7000.0
2011-06-09 12:55:00,59.1,59.11,59.05,59.06,9600.0,49.3696,49.378,49.3279,49.3362,9600.0
2011-06-09 13:00:00,59.06,59.09,59.05,59.07,5000.0,49.3362,49.3613,49.3279,49.3446,5000.0
2011-06-09 13:05:00,59.06,59.09,59.06,59.08,4400.0,49.3362,49.3613,49.3362,49.3529,4400.0
2011-06-09 13:10:00,59.08,59.1,59.06,59.09,5500.0,49.3529,49.3696,49.3362,49.3613,5500.0
2011-06-09 13:15:00,59.08,59.11,59.06,59.11,9400.0,49.3529,49.378,49.3362,49.378,9400.0
2011-06-09 13:20:00,59.11,59.11,59.08,59.08,4300.0,49.378,49.378,49.3529,49.3529,4300.0
2011-06-09 13:25:00,59.07,59.09,59.05,59.07,6900.0,49.3446,49.3613,49.3279,49.3446,6900.0
2011-06-09 13:30:00,59.06,59.07,59.05,59.06,4300.0,49.3362,49.3446,49.3279,49.3362,4300.0
2011-06-09 13:35:00,59.06,59.07,59.02,59.02,8500.0,49.3362,49.3446,49.3028,49.3028,8500.0
2011-06-09 13:40:00,59.02,59.03,59.0,59.03,15200.0,49.3028,49.3112,49.2861,49.3112,15200.0
2011-06-09 13:45:00,59.03,59.06,59.02,59.05,10700.0,49.3112,49.3362,49.3028,49.3279,10700.0
2011-06-09 13:50:00,59.05,59.1,59.05,59.1,9400.0,49.3279,49.3696,49.3279,49.3696,9400.0
2011-06-09 13:55:00,59.1,59.11,59.07,59.07,19800.0,49.3696,49.378,49.3446,49.3446,19800.0
2011-06-09 14:00:00,59.07,59.09,59.06,59.09,11900.0,49.3446,49.3613,49.3362,49.3613,11900.0
2011-06-09 14:05:00,59.09,59.11,59.08,59.11,18800.0,49.3613,49.378,49.3529,49.378,18800.0
2011-06-09 14:10:00,59.11,59.13,59.09,59.12,17500.0,49.378,49.3947,49.3613,49.3864,17500.0
2011-06-09 14:15:00,59.12,59.2,59.12,59.2,18900.0,49.3864,49.4532,49.3864,49.4532,18900.0
2011-06-09 14:20:00,59.2,59.25,59.2,59.22,12200.0,49.4532,49.495,49.4532,49.4699,12200.0
2011-06-09 14:25:00,59.22,59.23,59.2,59.23,11400.0,49.4699,49.4782,49.4532,49.4782,11400.0
2011-06-09 14:30:00,59.23,59.25,59.22,59.24,17000.0,49.4782,49.495,49.4699,49.4866,17000.0
2011-06-09 14:35:00,59.24,59.27,59.22,59.27,10700.0,49.4866,49.5117,49.4699,49.5117,10700.0
2011-06-09 14:40:00,59.26,59.3,59.26,59.29,6400.0,49.5033,49.5367,49.5033,49.5284,6400.0
2011-06-09 14:45:00,59.29,59.29,59.26,59.27,6800.0,49.5284,49.5284,49.5033,49.5117,6800.0
2011-06-09 14:50:00,59.26,59.27,59.26,59.26,8700.0,49.5033,49.5117,49.5033,49.5033,8700.0
2011-06-09 14:55:00,59.26,59.26,59.24,59.24,5200.0,49.5033,49.5033,49.4866,49.4866,5200.0
2011-06-09 15:00:00,59.24,59.25,59.22,59.23,16100.0,49.4866,49.495,49.4699,49.4782,16100.0
2011-06-09 15:05:00,59.23,59.23,59.22,59.22,12000.0,49.4782,49.4782,49.4699,49.4699,12000.0
2011-06-09 15:10:00,59.23,59.23,59.22,59.23,15900.0,49.4782,49.4782,49.4699,49.4782,15900.0
2011-06-09 15:15:00,59.22,59.24,59.22,59.23,22400.0,49.4699,49.4866,49.4699,49.4782,22400.0
2011-06-09 15:20:00,59.23,59.23,59.17,59.18,18900.0,49.4782,49.4782,49.4281,49.4365,18900.0
2011-06-09 15:25:00,59.18,59.22,59.18,59.22,39300.0,49.4365,49.4699,49.4365,49.4699,39300.0
2011-06-09 15:30:00,59.22,59.22,59.2,59.2,28200.0,49.4699,49.4699,49.4532,49.4532,28200.0
2011-06-09 15:35:00,59.21,59.23,59.2,59.21,34900.0,49.4615,49.4782,49.4532,49.4615,34900.0
2011-06-09 15:40:00,59.21,59.21,59.1,59.12,29600.0,49.4615,49.4615,49.3696,49.3864,29600.0
2011-06-09 15:45:00,59.11,59.11,58.96,58.98,57400.0,49.378,49.378,49.2527,49.2694,57400.0
2011-06-09 15:50:00,58.98,58.99,58.96,58.98,35400.0,49.2694,49.2778,49.2527,49.2694,35400.0
2011-06-09 15:55:00,58.98,59.02,58.94,59.0,91900.0,49.2694,49.3028,49.236,49.2861,91900.0
2011-06-10 09:30:00,58.88,58.94,58.73,58.74,18000.0,49.1859,49.236,49.0606,49.0689,18000.0
2011-06-10 09:35:00,58.71,58.8,58.52,58.52,25500.0,49.0439,49.119,48.8851,48.8851,25500.0
2011-06-10 09:40:00,58.53,58.66,58.5,58.58,21200.0,48.8935,49.0021,48.8684,48.9353,21200.0
2011-06-10 09:45:00,58.57,58.59,58.45,58.59,19000.0,48.9269,48.9436,48.8267,48.9436,19000.0
2011-06-10 09:50:00,58.57,58.62,58.34,58.45,28300.0,48.9269,48.9687,48.7348,48.8267,28300.0
2011-06-10 09:55:00,58.43,58.52,58.42,58.52,11000.0,48.81,48.8851,48.8016,48.8851,11000.0
2011-06-10 10:00:00,58.52,58.52,58.44,58.46,12600.0,48.8851,48.8851,48.8183,48.835,12600.0
2011-06-10 10:05:00,58.45,58.49,58.34,58.38,16800.0,48.8267,48.8601,48.7348,48.7682,16800.0
2011-06-10 10:10:00,58.38,58.41,58.36,58.38,8400.0,48.7682,48.7933,48.7515,48.7682,8400.0
2011-06-10 10:15:00,58.38,58.44,58.37,58.42,3300.0,48.7682,48.8183,48.7598,48.8016,3300.0
2011-06-10 10:20:00,58.42,58.47,58.39,58.43,20600.0,48.8016,48.8434,48.7765,48.81,20600.0
2011-06-10 10:25:00,58.44,58.49,58.43,58.49,12000.0,48.8183,48.8601,48.81,48.8601,12000.0
2011-06-10 10:30:00,58.5,58.54,58.44,58.53,11900.0,48.8684,48.9018,48.8183,48.8935,11900.0
2011-06-10 10:35:00,58.54,58.56,58.49,58.51,23400.0,48.9018,48.9186,48.8601,48.8768,23400.0
2011-06-10 10:40:00,58.51,58.52,58.4,58.48,17100.0,48.8768,48.8851,48.7849,48.8517,17100.0
2011-06-10 10:45:00,58.47,58.5,58.42,58.48,14800.0,48.8434,48.8684,48.8016,48.8517,14800.0
2011-06-10 10:50:00,58.49,58.51,58.44,58.5,9900.0,48.8601,48.8768,48.8183,48.8684,9900.0
2011-06-10 10:55:00,58.52,58.52,58.38,58.43,16900.0,48.8851,48.8851,48.7682,48.81,16900.0
2011-06-10 11:00:00,58.42,58.43,58.24,58.25,32000.0,48.8016,48.81,48.6512,48.6596,32000.0
2011-06-10 11:05:00,58.24,58.24,58.09,58.15,44800.0,48.6512,48.6512,48.5259,48.5761,44800.0
2011-06-10 11:10:00,58.16,58.24,58.15,58.23,20700.0,48.5844,48.6512,48.5761,48.6429,20700.0
2011-06-10 11:15:00,58.23,58.25,58.2,58.21,38100.0,48.6429,48.6596,48.6178,48.6262,38100.0
2011-06-10 11:20:00,58.21,58.21,58.18,58.19,30800.0,48.6262,48.6262,48.6011,48.6095,30800.0
2011-06-10 11:25:00,58.19,58.19,58.18,58.19,13800.0,48.6095,48.6095,48.6011,48.6095,13800.0
2011-06-10 11:30:00,58.19,58.2,58.18,58.19,18700.0,48.6095,48.6178,48.6011,48.6095,18700.0
2011-06-10 11:35:00,58.19,58.22,58.16,58.16,15100.0,48.6095,48.6345,48.5844,48.5844,15100.0
2011-06-10 11:40:00,58.16,58.19,58.14,58.19,14500.0,48.5844,48.6095,48.5677,48.6095,14500.0
2011-06-10 11:45:00,58.19,58.24,58.18,58.24,14800.0,48.6095,48.6512,48.6011,48.6512,14800.0
2011-06-10 11:50:00,58.24,58.31,58.21,58.31,17600.0,48.6512,48.7097,48.6262,48.7097,17600.0
2011-06-10 11:55:00,58.31,58.32,58.26,58.29,22700.0,48.7097,48.7181,48.6679,48.693,22700.0
2011-06-10 12:00:00,58.3,58.35,58.26,58.27,31500.0,48.7014,48.7431,48.6679,48.6763,31500.0
2011-06-10 12:05:00,58.27,58.27,58.24,58.24,11800.0,48.6763,48.6763,48.6512,48.6512,11800.0
2011-06-10 12:10:00,58.25,58.25,58.11,58.12,15100.0,48.6596,48.6596,48.5426,48.551,15100.0
2011-06-10 12:15:00,58.12,58.18,58.12,58.18,5200.0,48.551,48.6011,48.551,48.6011,5200.0
2011-06-10 12:20:00,58.19,58.2,58.19,58.2,8400.0,48.6095,48.6178,48.6095,48.6178,8400.0
2011-06-10 12:25:00,58.19,58.21,58.18,58.21,9200.0,48.6095,48.6262,48.6011,48.6262,9200.0
2011-06-10 12:30:00,58.2,58.25,58.19,58.25,12200.0,48.6178,48.6596,48.6095,48.6596,12200.0
2011-06-10 12:35:00,58.25,58.32,58.25,58.3,23400.0,48.6596,48.7181,48.6596,48.7014,23400.0
2011-06-10 12:40:00,58.3,58.31,58.29,58.29,19900.0,48.7014,48.7097,48.693,48.693,19900.0
2011-06-10 12:45:00,58.28,58.29,58.27,58.29,5500.0,48.6847,48.693,48.6763,48.693,5500.0
2011-06-10 12:50:00,58.3,58.32,58.28,58.3,6200.0,48.7014,48.7181,48.6847,48.7014,6200.0
2011-06-10 12:55:00,58.31,58.34,58.3,58.3,5100.0,48.7097,48.7348,48.7014,48.7014,5100.0
2011-06-10 13:00:00,58.31,58.34,58.3,58.32,7300.0,48.7097,48.7348,48.7014,48.7181,7300.0
2011-06-10 13:05:00,58.33,58.44,58.33,58.42,28700.0,48.7264,48.8183,48.7264,48.8016,28700.0
2011-06-10 13:10:00,58.42,58.45,58.35,58.38,31700.0,48.8016,48.8267,48.7431,48.7682,31700.0
2011-06-10 13:15:00,58.37,58.37,58.31,58.33,7300.0,48.7598,48.7598,48.7097,48.7264,7300.0
2011-06-10 13:20:00,58.33,58.35,58.28,58.29,7500.0,48.7264,48.7431,48.6847,48.693,7500.0
2011-06-10 13:25:00,58.29,58.32,58.27,58.31,5100.0,48.693,48.7181,48.6763,48.7097,5100.0
2011-06-10 13:30:00,58.32,58.32,58.25,58.26,8600.0,48.7181,48.7181,48.6596,48.6679,8600.0
2011-06-10 13:35:00,58.26,58.26,58.09,58.15,57000.0,48.6679,48.6679,48.5259,48.5761,57000.0
2011-06-10 13:40:00,58.16,58.17,58.14,58.14,17900.0,48.5844,48.5928,48.5677,48.5677,17900.0
2011-06-10 13:45:00,58.14,58.15,58.1,58.15,21200.0,48.5677,48.5761,48.5343,48.5761,21200.0
2011-06-10 13:50:00,58.14,58.18,58.12,58.17,14000.0,48.5677,48.6011,48.551,48.5928,14000.0
2011-06-10 13:55:00,58.17,58.19,58.13,58.16,8300.0,48.5928,48.6095,48.5594,48.5844,8300.0
2011-06-10 14:00:00,58.17,58.35,58.17,58.34,11800.0,48.5928,48.7431,48.5928,48.7348,11800.0
2011-06-10 14:05:00,58.34,58.54,58.33,58.46,40100.0,48.7348,48.9018,48.7264,48.835,40100.0
2011-06-10 14:10:00,58.45,58.47,58.37,58.42,14400.0,48.8267,48.8434,48.7598,48.8016,14400.0
2011-06-10 14:15:00,58.42,58.53,58.42,58.53,10000.0,48.8016,48.8935,48.8016,48.8935,10000.0
2011-06-10 14:20:00,58.52,58.52,58.38,58.4,15900.0,48.8851,48.8851,48.7682,48.7849,15900.0
2011-06-10 14:25:00,58.38,58.45,58.38,58.41,5300.0,48.7682,48.8267,48.7682,48.7933,5300.0
2011-06-10 14:30:00,58.39,58.45,58.31,58.31,19900.0,48.7765,48.8267,48.7097,48.7097,19900.0
2011-06-10 14:35:00,58.29,58.33,58.25,58.27,11300.0,48.693,48.7264,48.6596,48.6763,11300.0
2011-06-10 14:40:00,58.28,58.34,58.21,58.24,16100.0,48.6847,48.7348,48.6262,48.6512,16100.0
2011-06-10 14:45:00,58.22,58.27,58.22,58.25,8200.0,48.6345,48.6763,48.6345,48.6596,8200.0
2011-06-10 14:50:00,58.25,58.3,58.25,58.27,8700.0,48.6596,48.7014,48.6596,48.6763,8700.0
2011-06-10 14:55:00,58.27,58.41,58.27,58.41,13800.0,48.6763,48.7933,48.6763,48.7933,13800.0
2011-06-10 15:00:00,58.43,58.45,58.37,58.4,16200.0,48.81,48.8267,48.7598,48.7849,16200.0
2011-06-10 15:05:00,58.41,58.43,58.39,58.42,34300.0,48.7933,48.81,48.7765,48.8016,34300.0
2011-06-10 15:10:00,58.42,58.49,58.4,58.46,17000.0,48.8016,48.8601,48.7849,48.835,17000.0
2011-06-10 15:15:00,58.46,58.55,58.46,58.49,13300.0,48.835,48.9102,48.835,48.8601,13300.0
2011-06-10 15:20:00,58.5,58.5,58.42,58.43,12800.0,48.8684,48.8684,48.8016,48.81,12800.0
2011-06-10 15:25:00,58.44,58.44,58.34,58.34,14900.0,48.8183,48.8183,48.7348,48.7348,14900.0
2011-06-10 15:30:00,58.35,58.4,58.35,58.4,27600.0,48.7431,48.7849,48.7431,48.7849,27600.0
2011-06-10 15:35:00,58.4,58.41,58.33,58.35,25800.0,48.7849,48.7933,48.7264,48.7431,25800.0
2011-06-10 15:40:00,58.36,58.39,58.26,58.28,24000.0,48.7515,48.7765,48.6679,48.6847,24000.0
2011-06-10 15:45:00,58.27,58.27,58.15,58.17,70100.0,48.6763,48.6763,48.5761,48.5928,70100.0
2011-06-10 15:50:00,58.18,58.22,58.16,58.18,38600.0,48.6011,48.6345,48.5844,48.6011,38600.0
2011-06-10 15:55:00,58.18,58.23,58.16,58.18,72000.0,48.6011,48.6429,48.5844,48.6011,72000.0
2011-06-13 09:30:00,58.22,58.29,58.03,58.05,18400.0,48.6345,48.693,48.4758,48.4925,18400.0
2011-06-13 09:35:00,58.09,58.3,58.06,58.15,10800.0,48.5259,48.7014,48.5009,48.5761,10800.0
2011-06-13 09:40:00,58.18,58.31,58.14,58.31,5900.0,48.6011,48.7097,48.5677,48.7097,5900.0
2011-06-13 09:45:00,58.27,58.36,58.25,58.32,10200.0,48.6763,48.7515,48.6596,48.7181,10200.0
2011-06-13 09:50:00,58.3,58.34,58.29,58.33,9900.0,48.7014,48.7348,48.693,48.7264,9900.0
2011-06-13 09:55:00,58.33,58.5,58.28,58.46,24900.0,48.7264,48.8684,48.6847,48.835,24900.0
2011-06-13 10:00:00,58.47,58.47,58.28,58.45,10500.0,48.8434,48.8434,48.6847,48.8267,10500.0
2011-06-13 10:05:00,58.43,58.51,58.39,58.5,14500.0,48.81,48.8768,48.7765,48.8684,14500.0
2011-06-13 10:10:00,58.5,58.54,58.48,58.53,12500.0,48.8684,48.9018,48.8517,48.8935,12500.0
2011-06-13 10:15:00,58.5,58.54,58.47,58.52,49700.0,48.8684,48.9018,48.8434,48.8851,49700.0
2011-06-13 10:20:00,58.54,58.64,58.52,58.63,20500.0,48.9018,48.9854,48.8851,48.977,20500.0
2011-06-13 10:25:00,58.62,58.63,58.59,58.63,6300.0,48.9687,48.977,48.9436,48.977,6300.0
2011-06-13 10:30:00,58.62,58.62,58.57,58.57,9500.0,48.9687,48.9687,48.9269,48.9269,9500.0
2011-06-13 10:35:00,58.59,58.65,58.58,58.59,15900.0,48.9436,48.9937,48.9353,48.9436,15900.0
2011-06-13 10:40:00,58.6,58.61,58.5,58.52,8400.0,48.952,48.9603,48.8684,48.8851,8400.0
2011-06-13 10:45:00,58.52,58.63,58.47,58.62,31000.0,48.8851,48.977,48.8434,48.9687,31000.0
2011-06-13 10:50:00,58.63,58.65,58.61,58.61,27300.0,48.977,48.9937,48.9603,48.9603,27300.0
2011-06-13 10:55:00,58.62,58.64,58.51,58.53,7700.0,48.9687,48.9854,48.8768,48.8935,7700.0
2011-06-13 11:00:00,58.52,58.53,58.4,58.4,8600.0,48.8851,48.8935,48.7849,48.7849,8600.0
2011-06-13 11:05:00,58.4,58.42,58.3,58.35,16100.0,48.7849,48.8016,48.7014,48.7431,16100.0
2011-06-13 11:10:00,58.32,58.42,58.32,58.42,7600.0,48.7181,48.8016,48.7181,48.8016,7600.0
2011-06-13 11:15:00,58.44,58.44,58.39,58.44,4400.0,48.8183,48.8183,48.7765,48.8183,4400.0
2011-06-13 11:20:00,58.43,58.49,58.39,58.45,16400.0,48.81,48.8601,48.7765,48.8267,16400.0
2011-06-13 11:25:00,58.45,58.48,58.44,58.48,8000.0,48.8267,48.8517,48.8183,48.8517,8000.0
2011-06-13 11:30:00,58.47,58.49,58.4,58.4,5400.0,48.8434,48.8601,48.7849,48.7849,5400.0
2011-06-13 11:35:00,58.41,58.46,58.39,58.45,6900.0,48.7933,48.835,48.7765,48.8267,6900.0
2011-06-13 11:40:00,58.45,58.47,58.43,58.45,13400.0,48.8267,48.8434,48.81,48.8267,13400.0
2011-06-13 11:45:00,58.44,58.44,58.38,58.43,14000.0,48.8183,48.8183,48.7682,48.81,14000.0
2011-06-13 11:50:00,58.44,58.44,58.33,58.33,12200.0,48.8183,48.8183,48.7264,48.7264,12200.0
2011-06-13 11:55:00,58.35,58.56,58.33,58.56,102000.0,48.7431,48.9186,48.7264,48.9186,102000.0
2011-06-13 12:00:00,58.55,58.59,58.5,58.59,51400.0,48.9102,48.9436,48.8684,48.9436,51400.0
2011-06-13 12:05:00,58.59,58.66,58.58,58.64,31300.0,48.9436,49.0021,48.9353,48.9854,31300.0
2011-06-13 12:10:00,58.65,58.65,58.61,58.65,24800.0,48.9937,48.9937,48.9603,48.9937,24800.0
2011-06-13 12:15:00,58.64,58.65,58.6,58.6,25200.0,48.9854,48.9937,48.952,48.952,25200.0
2011-06-13 12:20:00,58.62,58.65,58.57,58.59,24700.0,48.9687,48.9937,48.9269,48.9436,24700.0
2011-06-13 12:25:00,58.59,58.63,58.56,58.62,28000.0,48.9436,48.977,48.9186,48.9687,28000.0
2011-06-13 12:30:00,58.61,58.67,58.6,58.65,21200.0,48.9603,49.0104,48.952,48.9937,21200.0
2011-06-13 12:35:00,58.65,58.68,58.61,58.65,21800.0,48.9937,49.0188,48.9603,48.9937,21800.0
2011-06-13 12:40:00,58.65,58.66,58.62,58.66,25900.0,48.9937,49.0021,48.9687,49.0021,25900.0
2011-06-13 12:45:00,58.66,58.66,58.61,58.65,13000.0,49.0021,49.0021,48.9603,48.9937,13000.0
2011-06-13 12:50:00,58.65,58.66,58.63,58.63,13700.0,48.9937,49.0021,48.977,48.977,13700.0
2011-06-13 12:55:00,58.63,58.65,58.61,58.62,24200.0,48.977,48.9937,48.9603,48.9687,24200.0
2011-06-13 13:00:00,58.61,58.62,58.51,58.51,26400.0,48.9603,48.9687,48.8768,48.8768,26400.0
2011-06-13 13:05:00,58.52,58.52,58.45,58.52,20800.0,48.8851,48.8851,48.8267,48.8851,20800.0
2011-06-13 13:10:00,58.52,58.56,58.49,58.56,9500.0,48.8851,48.9186,48.8601,48.9186,9500.0
2011-06-13 13:15:00,58.56,58.65,58.55,58.65,15800.0,48.9186,48.9937,48.9102,48.9937,15800.0
2011-06-13 13:20:00,58.63,58.64,58.57,58.59,9300.0,48.977,48.9854,48.9269,48.9436,9300.0
2011-06-13 13:25:00,58.6,58.64,58.6,58.63,12600.0,48.952,48.9854,48.952,48.977,12600.0
2011-06-13 13:30:00,58.63,58.67,58.62,58.65,19700.0,48.977,49.0104,48.9687,48.9937,19700.0
2011-06-13 13:35:00,58.65,58.68,58.63,58.65,14600.0,48.9937,49.0188,48.977,48.9937,14600.0
2011-06-13 13:40:00,58.67,58.73,58.67,58.71,12800.0,49.0104,49.0606,49.0104,49.0439,12800.0
2011-06-13 13:45:00,58.71,58.72,58.67,58.69,9900.0,49.0439,49.0522,49.0104,49.0272,9900.0
2011-06-13 13:50:00,58.69,58.79,58.68,58.77,18000.0,49.0272,49.1107,49.0188,49.094,18000.0
2011-06-13 13:55:00,58.77,58.83,58.75,58.82,16100.0,49.094,49.1441,49.0773,49.1357,16100.0
2011-06-13 14:00:00,58.82,58.84,58.73,58.76,27300.0,49.1357,49.1525,49.0606,49.0856,27300.0
2011-06-13 14:05:00,58.76,58.85,58.74,58.82,14600.0,49.0856,49.1608,49.0689,49.1357,14600.0
2011-06-13 14:10:00,58.81,58.85,58.79,58.8,13800.0,49.1274,49.1608,49.1107,49.119,13800.0
2011-06-13 14:15:00,58.8,58.82,58.79,58.79,10000.0,49.119,49.1357,49.1107,49.1107,10000.0
2011-06-13 14:20:00,58.79,58.84,58.79,58.83,11800.0,49.1107,49.1525,49.1107,49.1441,11800.0
2011-06-13 14:25:00,58.82,58.83,58.78,58.82,10300.0,49.1357,49.1441,49.1023,49.1357,10300.0
2011-06-13 14:30:00,58.81,58.81,58.72,58.73,9900.0,49.1274,49.1274,49.0522,49.0606,9900.0
2011-06-13 14:35:00,58.73,58.76,58.7,58.71,18400.0,49.0606,49.0856,49.0355,49.0439,18400.0
2011-06-13 14:40:00,58.72,58.79,58.71,58.78,11300.0,49.0522,49.1107,49.0439,49.1023,11300.0
2011-06-13 14:45:00,58.78,58.86,58.78,58.86,16600.0,49.1023,49.1692,49.1023,49.1692,16600.0
2011-06-13 14:50:00,58.86,58.86,58.74,58.74,13900.0,49.1692,49.1692,49.0689,49.0689,13900.0
2011-06-13 14:55:00,58.74,58.76,58.69,58.7,13400.0,49.0689,49.0856,49.0272,49.0355,13400.0
2011-06-13 15:00:00,58.71,58.73,58.69,58.73,26000.0,49.0439,49.0606,49.0272,49.0606,26000.0
2011-06-13 15:05:00,58.73,58.79,58.7,58.7,20900.0,49.0606,49.1107,49.0355,49.0355,20900.0
2011-06-13 15:10:00,58.7,58.71,58.64,58.65,21800.0,49.0355,49.0439,48.9854,48.9937,21800.0
2011-06-13 15:15:00,58.65,58.66,58.59,58.63,19200.0,48.9937,49.0021,48.9436,48.977,19200.0
2011-06-13 15:20:00,58.64,58.67,58.61,58.64,15200.0,48.9854,49.0104,48.9603,48.9854,15200.0
2011-06-13 15:25:00,58.64,58.71,58.63,58.69,11400.0,48.9854,49.0439,48.977,49.0272,11400.0
2011-06-13 15:30:00,58.68,58.68,58.58,58.59,20000.0,49.0188,49.0188,48.9353,48.9436,20000.0
2011-06-13 15:35:00,58.59,58.59,58.51,58.51,20600.0,48.9436,48.9436,48.8768,48.8768,20600.0
2011-06-13 15:40:00,58.52,58.57,58.5,58.53,22900.0,48.8851,48.9269,48.8684,48.8935,22900.0
2011-06-13 15:45:00,58.54,58.59,58.5,58.57,25600.0,48.9018,48.9436,48.8684,48.9269,25600.0
2011-06-13 15:50:00,58.58,58.59,58.54,58.58,24700.0,48.9353,48.9436,48.9018,48.9353,24700.0
2011-06-13 15:55:00,58.59,58.6,58.52,58.58,48200.0,48.9436,48.952,48.8851,48.9353,48200.0
2011-06-14 09:30:00,59.06,59.27,59.0,59.04,32500.0,49.3362,49.5117,49.2861,49.3195,32500.0
2011-06-14 09:35:00,59.04,59.09,58.95,59.02,10100.0,49.3195,49.3613,49.2443,49.3028,10100.0
2011-06-14 09:40:00,59.02,59.07,58.97,59.0,11100.0,49.3028,49.3446,49.2611,49.2861,11100.0
2011-06-14 09:45:00,59.0,59.04,58.93,58.98,11100.0,49.2861,49.3195,49.2276,49.2694,11100.0
2011-06-14 09:50:00,58.99,59.06,58.92,58.94,11800.0,49.2778,49.3362,49.2193,49.236,11800.0
2011-06-14 09:55:00,58.95,59.0,58.87,58.94,34000.0,49.2443,49.2861,49.1775,49.236,34000.0
2011-06-14 10:00:00,58.93,58.93,58.84,58.87,35800.0,49.2276,49.2276,49.1525,49.1775,35800.0
2011-06-14 10:05:00,58.86,58.95,58.86,58.92,6200.0,49.1692,49.2443,49.1692,49.2193,6200.0
2011-06-14 10:10:00,58.94,58.94,58.88,58.88,6500.0,49.236,49.236,49.1859,49.1859,6500.0
2011-06-14 10:15:00,58.88,58.95,58.87,58.95,4700.0,49.1859,49.2443,49.1775,49.2443,4700.0
2011-06-14 10:20:00,58.93,58.95,58.9,58.92,3300.0,49.2276,49.2443,49.2026,49.2193,3300.0
2011-06-14 10:25:00,58.92,58.95,58.9,58.92,10300.0,49.2193,49.2443,49.2026,49.2193,10300.0
2011-06-14 10:30:00,58.93,58.95,58.9,58.95,6600.0,49.2276,49.2443,49.2026,49.2443,6600.0
2011-06-14 10:35:00,58.93,58.96,58.91,58.94,14900.0,49.2276,49.2527,49.2109,49.236,14900.0
2011-06-14 10:40:00,58.94,58.95,58.92,58.95,6700.0,49.236,49.2443,49.2193,49.2443,6700.0
2011-06-14 10:45:00,58.94,58.95,58.91,58.93,17000.0,49.236,49.2443,49.2109,49.2276,17000.0
2011-06-14 10:50:00,58.91,58.95,58.9,58.91,9300.0,49.2109,49.2443,49.2026,49.2109,9300.0
2011-06-14 10:55:00,58.9,58.9,58.85,58.85,18900.0,49.2026,49.2026,49.1608,49.1608,18900.0
2011-06-14 11:00:00,58.85,58.85,58.78,58.81,20100.0,49.1608,49.1608,49.1023,49.1274,20100.0
2011-06-14 11:05:00,58.83,58.84,58.78,58.84,9500.0,49.1441,49.1525,49.1023,49.1525,9500.0
2011-06-14 11:10:00,58.84,58.85,58.8,58.83,13300.0,49.1525,49.1608,49.119,49.1441,13300.0
2011-06-14 11:15:00,58.83,58.88,58.81,58.81,8300.0,49.1441,49.1859,49.1274,49.1274,8300.0
2011-06-14 11:20:00,58.8,58.85,58.79,58.79,13800.0,49.119,49.1608,49.1107,49.1107,13800.0
2011-06-14 11:25:00,58.82,58.82,58.78,58.78,8600.0,49.1357,49.1357,49.1023,49.1023,8600.0
2011-06-14 11:30:00,58.78,58.82,58.78,58.81,6500.0,49.1023,49.1357,49.1023,49.1274,6500.0
2011-06-14 11:35:00,58.8,58.82,58.78,58.79,11500.0,49.119,49.1357,49.1023,49.1107,11500.0
2011-06-14 11:40:00,58.78,58.86,58.78,58.85,9900.0,49.1023,49.1692,49.1023,49.1608,9900.0
2011-06-14 11:45:00,58.85,58.86,58.8,58.84,6500.0,49.1608,49.1692,49.119,49.1525,6500.0
2011-06-14 11:50:00,58.83,58.88,58.83,58.88,8200.0,49.1441,49.1859,49.1441,49.1859,8200.0
2011-06-14 11:55:00,58.88,58.94,58.88,58.94,5400.0,49.1859,49.236,49.1859,49.236,5400.0
2011-06-14 12:00:00,58.93,58.98,58.91,58.96,9600.0,49.2276,49.2694,49.2109,49.2527,9600.0
2011-06-14 12:05:00,58.97,59.01,58.95,58.96,29000.0,49.2611,49.2945,49.2443,49.2527,29000.0
2011-06-14 12:10:00,58.95,58.96,58.94,58.96,4200.0,49.2443,49.2527,49.236,49.2527,4200.0
2011-06-14 12:15:00,58.95,59.0,58.94,58.98,8000.0,49.2443,49.2861,49.236,49.2694,8000.0
2011-06-14 12:20:00,58.97,59.0,58.97,58.98,5700.0,49.2611,49.2861,49.2611,49.2694,5700.0
2011-06-14 12:25:00,58.98,59.01,58.97,59.01,6900.0,49.2694,49.2945,49.2611,49.2945,6900.0
2011-06-14 12:30:00,59.01,59.02,59.0,59.0,1700.0,49.2945,49.3028,49.2861,49.2861,1700.0
2011-06-14 12:35:00,59.0,59.03,59.0,59.03,3500.0,49.2861,49.3112,49.2861,49.3112,3500.0
2011-06-14 12:40:00,59.03,59.1,59.02,59.1,14200.0,49.3112,49.3696,49.3028,49.3696,14200.0
2011-06-14 12:45:00,59.11,59.13,59.08,59.08,22400.0,49.378,49.3947,49.3529,49.3529,22400.0
2011-06-14 12:50:00,59.08,59.14,59.07,59.14,6900.0,49.3529,49.4031,49.3446,49.4031,6900.0
2011-06-14 12:55:00,59.15,59.17,59.1,59.1,11000.0,49.4114,49.4281,49.3696,49.3696,11000.0
2011-06-14 13:00:00,59.11,59.16,59.08,59.11,25700.0,49.378,49.4198,49.3529,49.378,25700.0
2011-06-14 13:05:00,59.1,59.12,59.1,59.1,2900.0,49.3696,49.3864,49.3696,49.3696,2900.0
2011-06-14 13:10:00,59.11,59.11,59.08,59.11,5500.0,49.378,49.378,49.3529,49.378,5500.0
2011-06-14 13:15:00,59.11,59.14,59.11,59.14,4000.0,49.378,49.4031,49.378,49.4031,4000.0
2011-06-14 13:20:00,59.14,59.2,59.13,59.18,25100.0,49.4031,49.4532,49.3947,49.4365,25100.0
2011-06-14 13:25:00,59.19,59.23,59.18,59.23,18400.0,49.4448,49.4782,49.4365,49.4782,18400.0
2011-06-14 13:30:00,59.22,59.23,59.2,59.23,6600.0,49.4699,49.4782,49.4532,49.4782,6600.0
2011-06-14 13:35:00,59.21,59.26,59.2,59.26,5200.0,49.4615,49.5033,49.4532,49.5033,5200.0
2011-06-14 13:40:00,59.24,59.24,59.16,59.19,4700.0,49.4866,49.4866,49.4198,49.4448,4700.0
2011-06-14 13:45:00,59.19,59.19,59.12,59.14,6500.0,49.4448,49.4448,49.3864,49.4031,6500.0
2011-06-14 13:50:00,59.13,59.14,59.08,59.08,9000.0,49.3947,49.4031,49.3529,49.3529,9000.0
2011-06-14 13:55:00,59.08,59.13,59.08,59.09,6400.0,49.3529,49.3947,49.3529,49.3613,6400.0
2011-06-14 14:00:00,59.1,59.13,59.08,59.11,8900.0,49.3696,49.3947,49.3529,49.378,8900.0
2011-06-14 14:05:00,59.11,59.11,59.05,59.06,14400.0,49.378,49.378,49.3279,49.3362,14400.0
2011-06-14 14:10:00,59.06,59.07,58.95,58.96,19700.0,49.3362,49.3446,49.2443,49.2527,19700.0
2011-06-14 14:15:00,58.95,58.97,58.92,58.93,11100.0,49.2443,49.2611,49.2193,49.2276,11100.0
2011-06-14 14:20:00,58.94,58.98,58.93,58.97,6600.0,49.236,49.2694,49.2276,49.2611,6600.0
2011-06-14 14:25:00,58.99,59.02,58.98,59.01,4600.0,49.2778,49.3028,49.2694,49.2945,4600.0
2011-06-14 14:30:00,59.01,59.04,58.99,59.03,7500.0,49.2945,49.3195,49.2778,49.3112,7500.0
2011-06-14 14:35:00,59.03,59.04,58.98,58.98,5900.0,49.3112,49.3195,49.2694,49.2694,5900.0
2011-06-14 14:40:00,58.98,59.01,58.97,58.99,5500.0,49.2694,49.2945,49.2611,49.2778,5500.0
2011-06-14 14:45:00,59.0,59.08,59.0,59.08,8500.0,49.2861,49.3529,49.2861,49.3529,8500.0
2011-06-14 14:50:00,59.08,59.09,59.04,59.07,4700.0,49.3529,49.3613,49.3195,49.3446,4700.0
2011-06-14 14:55:00,59.06,59.07,59.03,59.06,4500.0,49.3362,49.3446,49.3112,49.3362,4500.0
2011-06-14 15:00:00,59.06,59.1,59.06,59.09,8800.0,49.3362,49.3696,49.3362,49.3613,8800.0
2011-06-14 15:05:00,59.08,59.09,59.01,59.03,6700.0,49.3529,49.3613,49.2945,49.3112,6700.0
2011-06-14 15:10:00,59.04,59.05,59.02,59.03,6200.0,49.3195,49.3279,49.3028,49.3112,6200.0
2011-06-14 15:15:00,59.04,59.07,59.03,59.05,8900.0,49.3195,49.3446,49.3112,49.3279,8900.0
2011-06-14 15:20:00,59.06,59.08,59.0,59.0,12300.0,49.3362,49.3529,49.2861,49.2861,12300.0
2011-06-14 15:25:00,59.0,59.01,58.95,58.95,23900.0,49.2861,49.2945,49.2443,49.2443,23900.0
2011-06-14 15:30:00,58.96,58.98,58.93,58.97,20700.0,49.2527,49.2694,49.2276,49.2611,20700.0
2011-06-14 15:35:00,58.96,58.97,58.88,58.89,24700.0,49.2527,49.2611,49.1859,49.1942,24700.0
2011-06-14 15:40:00,58.9,58.9,58.85,58.87,24200.0,49.2026,49.2026,49.1608,49.1775,24200.0
2011-06-14 15:45:00,58.86,58.87,58.79,58.86,59300.0,49.1692,49.1775,49.1107,49.1692,59300.0
2011-06-14 15:50:00,58.85,58.87,58.8,58.81,26000.0,49.1608,49.1775,49.119,49.1274,26000.0
2011-06-14 15:55:00,58.81,58.88,58.8,58.88,70500.0,49.1274,49.1859,49.119,49.1859,70500.0
2011-06-15 09:30:00,58.59,58.76,58.59,58.76,33300.0,48.9436,49.0856,48.9436,49.0856,33300.0
2011-06-15 09:35:00,58.78,59.0,58.78,58.91,11400.0,49.1023,49.2861,49.1023,49.2109,11400.0
2011-06-15 09:40:00,58.91,58.95,58.85,58.92,3900.0,49.2109,49.2443,49.1608,49.2193,3900.0
2011-06-15 09:45:00,58.92,59.0,58.92,58.92,8100.0,49.2193,49.2861,49.2193,49.2193,8100.0
2011-06-15 09:50:00,58.93,58.93,58.82,58.83,4000.0,49.2276,49.2276,49.1357,49.1441,4000.0
2011-06-15 09:55:00,58.81,58.88,58.75,58.75,7800.0,49.1274,49.1859,49.0773,49.0773,7800.0
2011-06-15 10:00:00,58.74,58.85,58.71,58.78,13400.0,49.0689,49.1608,49.0439,49.1023,13400.0
2011-06-15 10:05:00,58.82,58.85,58.78,58.85,5700.0,49.1357,49.1608,49.1023,49.1608,5700.0
2011-06-15 10:10:00,58.84,58.85,58.73,58.73,4900.0,49.1525,49.1608,49.0606,49.0606,4900.0
2011-06-15 10:15:00,58.72,58.75,58.68,58.68,16400.0,49.0522,49.0773,49.0188,49.0188,16400.0
2011-06-15 10:20:00,58.68,58.69,58.62,58.65,10500.0,49.0188,49.0272,48.9687,48.9937,10500.0
2011-06-15 10:25:00,58.65,58.65,58.6,58.6,3800.0,48.9937,48.9937,48.952,48.952,3800.0
2011-06-15 10:30:00,58.6,58.62,58.56,58.61,6700.0,48.952,48.9687,48.9186,48.9603,6700.0
2011-06-15 10:35:00,58.59,58.59,58.53,58.55,11600.0,48.9436,48.9436,48.8935,48.9102,11600.0
2011-06-15 10:40:00,58.56,58.58,58.53,58.54,10400.0,48.9186,48.9353,48.8935,48.9018,10400.0
2011-06-15 10:45:00,58.57,58.68,58.57,58.67,4500.0,48.9269,49.0188,48.9269,49.0104,4500.0
2011-06-15 10:50:00,58.68,58.68,58.59,58.6,6700.0,49.0188,49.0188,48.9436,48.952,6700.0
2011-06-15 10:55:00,58.6,58.67,58.57,58.62,63100.0,48.952,49.0104,48.9269,48.9687,63100.0
2011-06-15 11:00:00,58.62,58.65,58.56,58.64,15000.0,48.9687,48.9937,48.9186,48.9854,15000.0
2011-06-15 11:05:00,58.66,58.7,58.64,58.7,15000.0,49.0021,49.0355,48.9854,49.0355,15000.0
2011-06-15 11:10:00,58.69,58.71,58.66,58.69,14900.0,49.0272,49.0439,49.0021,49.0272,14900.0
2011-06-15 11:15:00,58.7,58.75,58.7,58.75,3600.0,49.0355,49.0773,49.0355,49.0773,3600.0
2011-06-15 11:20:00,58.75,58.8,58.74,58.79,8900.0,49.0773,49.119,49.0689,49.1107,8900.0
2011-06-15 11:25:00,58.79,58.82,58.77,58.79,11200.0,49.1107,49.1357,49.094,49.1107,11200.0
2011-06-15 11:30:00,58.8,58.8,58.67,58.68,10200.0,49.119,49.119,49.0104,49.0188,10200.0
2011-06-15 11:35:00,58.68,58.7,58.56,58.58,22400.0,49.0188,49.0355,48.9186,48.9353,22400.0
2011-06-15 11:40:00,58.59,58.61,58.55,58.57,9200.0,48.9436,48.9603,48.9102,48.9269,9200.0
2011-06-15 11:45:00,58.59,58.59,58.5,58.5,12400.0,48.9436,48.9436,48.8684,48.8684,12400.0
2011-06-15 11:50:00,58.5,58.53,58.4,58.52,40100.0,48.8684,48.8935,48.7849,48.8851,40100.0
2011-06-15 11:55:00,58.51,58.54,58.42,58.5,7300.0,48.8768,48.9018,48.8016,48.8684,7300.0
2011-06-15 12:00:00,58.5,58.53,58.46,58.48,15300.0,48.8684,48.8935,48.835,48.8517,15300.0
2011-06-15 12:05:00,58.49,58.49,58.42,58.44,4700.0,48.8601,48.8601,48.8016,48.8183,4700.0
2011-06-15 12:10:00,58.43,58.46,58.4,58.42,8100.0,48.81,48.835,48.7849,48.8016,8100.0
2011-06-15 12:15:00,58.42,58.43,58.3,58.31,22600.0,48.8016,48.81,48.7014,48.7097,22600.0
2011-06-15 12:20:00,58.31,58.32,58.2,58.23,15100.0,48.7097,48.7181,48.6178,48.6429,15100.0
2011-06-15 12:25:00,58.22,58.26,58.14,58.25,29700.0,48.6345,48.6679,48.5677,48.6596,29700.0
2011-06-15 12:30:00,58.28,58.37,58.26,58.37,17800.0,48.6847,48.7598,48.6679,48.7598,17800.0
2011-06-15 12:35:00,58.35,58.42,58.33,58.35,11400.0,48.7431,48.8016,48.7264,48.7431,11400.0
2011-06-15 12:40:00,58.35,58.38,58.29,58.29,6900.0,48.7431,48.7682,48.693,48.693,6900.0
2011-06-15 12:45:00,58.27,58.31,58.27,58.3,5100.0,48.6763,48.7097,48.6763,48.7014,5100.0
2011-06-15 12:50:00,58.31,58.32,58.26,58.26,5600.0,48.7097,48.7181,48.6679,48.6679,5600.0
2011-06-15 12:55:00,58.29,58.29,58.24,58.25,11600.0,48.693,48.693,48.6512,48.6596,11600.0
2011-06-15 13:00:00,58.24,58.3,58.24,58.28,6200.0,48.6512,48.7014,48.6512,48.6847,6200.0
2011-06-15 13:05:00,58.27,58.29,58.25,58.25,8000.0,48.6763,48.693,48.6596,48.6596,8000.0
2011-06-15 13:10:00,58.26,58.27,58.2,58.22,13200.0,48.6679,48.6763,48.6178,48.6345,13200.0
2011-06-15 13:15:00,58.22,58.22,58.13,58.13,6800.0,48.6345,48.6345,48.5594,48.5594,6800.0
2011-06-15 13:20:00,58.12,58.14,58.06,58.1,11800.0,48.551,48.5677,48.5009,48.5343,11800.0
2011-06-15 13:25:00,58.1,58.13,58.09,58.1,7300.0,48.5343,48.5594,48.5259,48.5343,7300.0
2011-06-15 13:30:00,58.1,58.1,58.07,58.07,13200.0,48.5343,48.5343,48.5092,48.5092,13200.0
2011-06-15 13:35:00,58.07,58.09,58.04,58.07,11600.0,48.5092,48.5259,48.4842,48.5092,11600.0
2011-06-15 13:40:00,58.08,58.14,58.07,58.11,10900.0,48.5176,48.5677,48.5092,48.5426,10900.0
2011-06-15 13:45:00,58.11,58.11,58.04,58.05,5500.0,48.5426,48.5426,48.4842,48.4925,5500.0
2011-06-15 13:50:00,58.06,58.06,58.01,58.01,8300.0,48.5009,48.5009,48.4591,48.4591,8300.0
2011-06-15 13:55:00,58.01,58.11,58.01,58.09,5500.0,48.4591,48.5426,48.4591,48.5259,5500.0
2011-06-15 14:00:00,58.09,58.12,58.09,58.09,7300.0,48.5259,48.551,48.5259,48.5259,7300.0
2011-06-15 14:05:00,58.09,58.16,58.08,58.08,11000.0,48.5259,48.5844,48.5176,48.5176,11000.0
2011-06-15 14:10:00,58.07,58.09,58.05,58.06,4900.0,48.5092,48.5259,48.4925,48.5009,4900.0
2011-06-15 14:15:00,58.06,58.06,58.0,58.01,25600.0,48.5009,48.5009,48.4508,48.4591,25600.0
2011-06-15 14:20:00,57.99,58.0,57.92,57.94,11300.0,48.4424,48.4508,48.3839,48.4006,11300.0
2011-06-15 14:25:00,57.93,57.96,57.9,57.91,12400.0,48.3923,48.4173,48.3672,48.3756,12400.0
2011-06-15 14:30:00,57.91,58.04,57.91,58.03,16600.0,48.3756,48.4842,48.3756,48.4758,16600.0
2011-06-15 14:35:00,58.03,58.1,58.02,58.07,10600.0,48.4758,48.5343,48.4675,48.5092,10600.0
2011-06-15 14:40:00,58.07,58.08,58.02,58.04,11100.0,48.5092,48.5176,48.4675,48.4842,11100.0
2011-06-15 14:45:00,58.03,58.08,57.93,58.0,36000.0,48.4758,48.5176,48.3923,48.4508,36000.0
2011-06-15 14:50:00,57.99,58.01,57.92,57.94,19600.0,48.4424,48.4591,48.3839,48.4006,19600.0
2011-06-15 14:55:00,57.95,57.98,57.93,57.94,8700.0,48.409,48.434,48.3923,48.4006,8700.0
2011-06-15 15:00:00,57.92,58.01,57.9,57.93,12000.0,48.3839,48.4591,48.3672,48.3923,12000.0
2011-06-15 15:05:00,57.93,57.93,57.86,57.87,23300.0,48.3923,48.3923,48.3338,48.3422,23300.0
2011-06-15 15:10:00,57.89,57.94,57.85,57.9,12400.0,48.3589,48.4006,48.3255,48.3672,12400.0
2011-06-15 15:15:00,57.92,57.95,57.85,57.88,21900.0,48.3839,48.409,48.3255,48.3505,21900.0
2011-06-15 15:20:00,57.89,57.99,57.86,57.96,22300.0,48.3589,48.4424,48.3338,48.4173,22300.0
2011-06-15 15:25:00,57.97,58.04,57.95,58.0,23100.0,48.4257,48.4842,48.409,48.4508,23100.0
2011-06-15 15:30:00,57.99,58.05,57.95,57.97,27400.0,48.4424,48.4925,48.409,48.4257,27400.0
2011-06-15 15:35:00,57.97,57.97,57.9,57.9,23600.0,48.4257,48.4257,48.3672,48.3672,23600.0
2011-06-15 15:40:00,57.91,57.98,57.91,57.98,25000.0,48.3756,48.434,48.3756,48.434,25000.0
2011-06-15 15:45:00,57.97,58.09,57.97,58.01,55200.0,48.4257,48.5259,48.4257,48.4591,55200.0
2011-06-15 15:50:00,58.0,58.03,57.96,58.02,22100.0,48.4508,48.4758,48.4173,48.4675,22100.0
2011-06-15 15:55:00,58.01,58.05,57.97,57.99,136400.0,48.4591,48.4925,48.4257,48.4424,136400.0
2011-06-16 09:30:00,57.89,58.15,57.89,58.1,26900.0,48.3589,48.5761,48.3589,48.5343,26900.0
2011-06-16 09:35:00,58.11,58.19,58.0,58.13,5800.0,48.5426,48.6095,48.4508,48.5594,5800.0
2011-06-16 09:40:00,58.13,58.21,58.07,58.08,17800.0,48.5594,48.6262,48.5092,48.5176,17800.0
2011-06-16 09:45:00,58.08,58.23,58.08,58.15,9100.0,48.5176,48.6429,48.5176,48.5761,9100.0
2011-06-16 09:50:00,58.1,58.26,58.1,58.26,9200.0,48.5343,48.6679,48.5343,48.6679,9200.0
2011-06-16 09:55:00,58.24,58.28,58.23,58.24,10000.0,48.6512,48.6847,48.6429,48.6512,10000.0
2011-06-16 10:00:00,58.24,58.24,57.89,58.0,37100.0,48.6512,48.6512,48.3589,48.4508,37100.0
2011-06-16 10:05:00,58.0,58.15,57.98,58.09,14400.0,48.4508,48.5761,48.434,48.5259,14400.0
2011-06-16 10:10:00,58.09,58.28,58.07,58.28,14400.0,48.5259,48.6847,48.5092,48.6847,14400.0
2011-06-16 10:15:00,58.27,58.34,58.27,58.31,10100.0,48.6763,48.7348,48.6763,48.7097,10100.0
2011-06-16 10:20:00,58.32,58.36,58.3,58.31,8900.0,48.7181,48.7515,48.7014,48.7097,8900.0
2011-06-16 10:25:00,58.3,58.32,58.26,58.26,10600.0,48.7014,48.7181,48.6679,48.6679,10600.0
2011-06-16 10:30:00,58.27,58.34,58.26,58.34,9700.0,48.6763,48.7348,48.6679,48.7348,9700.0
2011-06-16 10:35:00,58.33,58.4,58.3,58.38,11100.0,48.7264,48.7849,48.7014,48.7682,11100.0
2011-06-16 10:40:00,58.39,58.42,58.32,58.33,23100.0,48.7765,48.8016,48.7181,48.7264,23100.0
2011-06-16 10:45:00,58.34,58.35,58.23,58.27,12800.0,48.7348,48.7431,48.6429,48.6763,12800.0
2011-06-16 10:50:00,58.27,58.33,58.22,58.22,5800.0,48.6763,48.7264,48.6345,48.6345,5800.0
2011-06-16 10:55:00,58.22,58.25,58.22,58.22,3900.0,48.6345,48.6596,48.6345,48.6345,3900.0
2011-06-16 11:00:00,58.22,58.22,58.14,58.14,6900.0,48.6345,48.6345,48.5677,48.5677,6900.0
2011-06-16 11:05:00,58.14,58.14,58.03,58.07,19000.0,48.5677,48.5677,48.4758,48.5092,19000.0
2011-06-16 11:10:00,58.06,58.13,58.05,58.13,7900.0,48.5009,48.5594,48.4925,48.5594,7900.0
2011-06-16 11:15:00,58.13,58.33,58.13,58.32,19500.0,48.5594,48.7264,48.5594,48.7181,19500.0
2011-06-16 11:20:00,58.34,58.38,58.29,58.3,12900.0,48.7348,48.7682,48.693,48.7014,12900.0
2011-06-16 11:25:00,58.3,58.37,58.3,58.36,5000.0,48.7014,48.7598,48.7014,48.7515,5000.0
2011-06-16 11:30:00,58.38,58.45,58.37,58.42,7500.0,48.7682,48.8267,48.7598,48.8016,7500.0
2011-06-16 11:35:00,58.42,58.45,58.4,58.4,1600.0,48.8016,48.8267,48.7849,48.7849,1600.0
2011-06-16 11:40:00,58.39,58.4,58.35,58.35,3100.0,48.7765,48.7849,48.7431,48.7431,3100.0
2011-06-16 11:45:00,58.35,58.43,58.35,58.39,6500.0,48.7431,48.81,48.7431,48.7765,6500.0
2011-06-16 11:50:00,58.38,58.41,58.36,58.39,4100.0,48.7682,48.7933,48.7515,48.7765,4100.0
2011-06-16 11:55:00,58.4,58.4,58.32,58.32,10700.0,48.7849,48.7849,48.7181,48.7181,10700.0
2011-06-16 12:00:00,58.33,58.39,58.33,58.39,7500.0,48.7264,48.7765,48.7264,48.7765,7500.0
2011-06-16 12:05:00,58.39,58.39,58.33,58.34,5600.0,48.7765,48.7765,48.7264,48.7348,5600.0
2011-06-16 12:10:00,58.32,58.33,58.23,58.23,11500.0,48.7181,48.7264,48.6429,48.6429,11500.0
2011-06-16 12:15:00,58.23,58.23,58.14,58.16,27400.0,48.6429,48.6429,48.5677,48.5844,27400.0
2011-06-16 12:20:00,58.16,58.22,58.15,58.17,12500.0,48.5844,48.6345,48.5761,48.5928,12500.0
2011-06-16 12:25:00,58.16,58.17,58.12,58.17,13700.0,48.5844,48.5928,48.551,48.5928,13700.0
2011-06-16 12:30:00,58.18,58.21,58.15,58.15,9000.0,48.6011,48.6262,48.5761,48.5761,9000.0
2011-06-16 12:35:00,58.15,58.18,58.14,58.15,3600.0,48.5761,48.6011,48.5677,48.5761,3600.0
2011-06-16 12:40:00,58.15,58.15,58.11,58.11,9600.0,48.5761,48.5761,48.5426,48.5426,9600.0
2011-06-16 12:45:00,58.11,58.11,58.04,58.08,11300.0,48.5426,48.5426,48.4842,48.5176,11300.0
2011-06-16 12:50:00,58.06,58.11,58.06,58.11,6600.0,48.5009,48.5426,48.5009,48.5426,6600.0
2011-06-16 12:55:00,58.11,58.11,58.02,58.02,6100.0,48.5426,48.5426,48.4675,48.4675,6100.0
2011-06-16 13:00:00,58.02,58.02,57.96,57.97,11200.0,48.4675,48.4675,48.4173,48.4257,11200.0
2011-06-16 13:05:00,57.96,57.97,57.9,57.93,15000.0,48.4173,48.4257,48.3672,48.3923,15000.0
2011-06-16 13:10:00,57.94,58.0,57.94,57.99,6000.0,48.4006,48.4508,48.4006,48.4424,6000.0
2011-06-16 13:15:00,57.99,58.05,57.99,58.05,8800.0,48.4424,48.4925,48.4424,48.4925,8800.0
2011-06-16 13:20:00,58.06,58.07,57.93,57.96,28200.0,48.5009,48.5092,48.3923,48.4173,28200.0
2011-06-16 13:25:00,57.96,57.96,57.91,57.91,7800.0,48.4173,48.4173,48.3756,48.3756,7800.0
2011-06-16 13:30:00,57.91,57.96,57.9,57.91,10400.0,48.3756,48.4173,48.3672,48.3756,10400.0
2011-06-16 13:35:00,57.9,57.95,57.9,57.91,4100.0,48.3672,48.409,48.3672,48.3756,4100.0
2011-06-16 13:40:00,57.9,57.9,57.75,57.76,30100.0,48.3672,48.3672,48.2419,48.2503,30100.0
2011-06-16 13:45:00,57.76,57.78,57.71,57.78,9900.0,48.2503,48.267,48.2085,48.267,9900.0
2011-06-16 13:50:00,57.79,57.81,57.75,57.78,8500.0,48.2753,48.292,48.2419,48.267,8500.0
2011-06-16 13:55:00,57.78,57.81,57.7,57.71,6100.0,48.267,48.292,48.2001,48.2085,6100.0
2011-06-16 14:00:00,57.71,57.79,57.71,57.79,6700.0,48.2085,48.2753,48.2085,48.2753,6700.0
2011-06-16 14:05:00,57.78,57.8,57.73,57.78,6100.0,48.267,48.2837,48.2252,48.267,6100.0
2011-06-16 14:10:00,57.79,57.8,57.73,57.76,7000.0,48.2753,48.2837,48.2252,48.2503,7000.0
2011-06-16 14:15:00,57.76,57.76,57.67,57.72,6900.0,48.2503,48.2503,48.1751,48.2169,6900.0
2011-06-16 14:20:00,57.73,57.78,57.73,57.75,12700.0,48.2252,48.267,48.2252,48.2419,12700.0
2011-06-16 14:25:00,57.75,57.81,57.75,57.8,17700.0,48.2419,48.292,48.2419,48.2837,17700.0
2011-06-16 14:30:00,57.79,57.82,57.77,57.77,9100.0,48.2753,48.3004,48.2586,48.2586,9100.0
2011-06-16 14:35:00,57.78,57.78,57.73,57.74,8600.0,48.267,48.267,48.2252,48.2336,8600.0
2011-06-16 14:40:00,57.73,57.81,57.73,57.76,14500.0,48.2252,48.292,48.2252,48.2503,14500.0
2011-06-16 14:45:00,57.75,57.77,57.71,57.72,9600.0,48.2419,48.2586,48.2085,48.2169,9600.0
2011-06-16 14:50:00,57.72,57.84,57.72,57.8,14800.0,48.2169,48.3171,48.2169,48.2837,14800.0
2011-06-16 14:55:00,57.8,57.86,57.78,57.81,8600.0,48.2837,48.3338,48.267,48.292,8600.0
2011-06-16 15:00:00,57.79,57.85,57.78,57.84,14300.0,48.2753,48.3255,48.267,48.3171,14300.0
2011-06-16 15:05:00,57.84,57.93,57.84,57.93,13800.0,48.3171,48.3923,48.3171,48.3923,13800.0
2011-06-16 15:10:00,57.93,57.93,57.9,57.92,5600.0,48.3923,48.3923,48.3672,48.3839,5600.0
2011-06-16 15:15:00,57.91,57.91,57.85,57.91,9800.0,48.3756,48.3756,48.3255,48.3756,9800.0
2011-06-16 15:20:00,57.9,57.96,57.9,57.95,8800.0,48.3672,48.4173,48.3672,48.409,8800.0
2011-06-16 15:25:00,57.95,57.97,57.9,57.9,9100.0,48.409,48.4257,48.3672,48.3672,9100.0
2011-06-16 15:30:00,57.9,57.96,57.85,57.94,33500.0,48.3672,48.4173,48.3255,48.4006,33500.0
2011-06-16 15:35:00,57.95,58.01,57.93,57.98,14700.0,48.409,48.4591,48.3923,48.434,14700.0
2011-06-16 15:40:00,57.98,57.99,57.93,57.93,14900.0,48.434,48.4424,48.3923,48.3923,14900.0
2011-06-16 15:45:00,57.93,57.99,57.91,57.94,22800.0,48.3923,48.4424,48.3756,48.4006,22800.0
2011-06-16 15:50:00,57.95,58.03,57.95,58.02,20500.0,48.409,48.4758,48.409,48.4675,20500.0
2011-06-16 15:55:00,58.02,58.06,57.99,58.02,53900.0,48.4675,48.5009,48.4424,48.4675,53900.0
2011-06-17 09:30:00,58.42,58.42,58.05,58.22,296400.0,48.8016,48.8016,48.4925,48.6345,296400.0
2011-06-17 09:35:00,58.26,58.28,57.99,57.99,20000.0,48.6679,48.6847,48.4424,48.4424,20000.0
2011-06-17 09:40:00,57.98,58.17,57.95,57.99,33000.0,48.434,48.5928,48.409,48.4424,33000.0
2011-06-17 09:45:00,58.02,58.1,57.97,58.03,34800.0,48.4675,48.5343,48.4257,48.4758,34800.0
2011-06-17 09:50:00,58.06,58.06,57.97,57.97,23700.0,48.5009,48.5009,48.4257,48.4257,23700.0
2011-06-17 09:55:00,57.97,58.06,57.91,58.02,19300.0,48.4257,48.5009,48.3756,48.4675,19300.0
2011-06-17 10:00:00,58.03,58.1,58.01,58.1,30000.0,48.4758,48.5343,48.4591,48.5343,30000.0
2011-06-17 10:05:00,58.1,58.1,58.01,58.03,13600.0,48.5343,48.5343,48.4591,48.4758,13600.0
2011-06-17 10:10:00,58.04,58.11,58.0,58.03,23400.0,48.4842,48.5426,48.4508,48.4758,23400.0
2011-06-17 10:15:00,58.01,58.07,57.97,58.03,31300.0,48.4591,48.5092,48.4257,48.4758,31300.0
2011-06-17 10:20:00,58.04,58.04,57.91,57.91,13500.0,48.4842,48.4842,48.3756,48.3756,13500.0
2011-06-17 10:25:00,57.91,57.93,57.84,57.91,13000.0,48.3756,48.3923,48.3171,48.3756,13000.0
2011-06-17 10:30:00,57.93,58.01,57.93,57.96,11200.0,48.3923,48.4591,48.3923,48.4173,11200.0
2011-06-17 10:35:00,57.96,58.01,57.95,58.0,19600.0,48.4173,48.4591,48.409,48.4508,19600.0
2011-06-17 10:40:00,58.01,58.01,57.98,58.0,21800.0,48.4591,48.4591,48.434,48.4508,21800.0
2011-06-17 10:45:00,58.0,58.01,57.98,58.0,25200.0,48.4508,48.4591,48.434,48.4508,25200.0
2011-06-17 10:50:00,58.0,58.01,57.99,57.99,19400.0,48.4508,48.4591,48.4424,48.4424,19400.0
2011-06-17 10:55:00,57.99,58.02,57.97,57.99,20100.0,48.4424,48.4675,48.4257,48.4424,20100.0
2011-06-17 11:00:00,57.99,58.01,57.9,57.93,44400.0,48.4424,48.4591,48.3672,48.3923,44400.0
2011-06-17 11:05:00,57.93,57.96,57.84,57.96,15700.0,48.3923,48.4173,48.3171,48.4173,15700.0
2011-06-17 11:10:00,57.96,58.01,57.95,58.0,22400.0,48.4173,48.4591,48.409,48.4508,22400.0
2011-06-17 11:15:00,58.0,58.01,57.99,57.99,17100.0,48.4508,48.4591,48.4424,48.4424,17100.0
2011-06-17 11:20:00,57.99,58.0,57.98,58.0,11200.0,48.4424,48.4508,48.434,48.4508,11200.0
2011-06-17 11:25:00,58.0,58.0,57.94,57.98,19000.0,48.4508,48.4508,48.4006,48.434,19000.0
2011-06-17 11:30:00,57.99,57.99,57.93,57.93,14100.0,48.4424,48.4424,48.3923,48.3923,14100.0
2011-06-17 11:35:00,57.94,57.94,57.89,57.93,8400.0,48.4006,48.4006,48.3589,48.3923,8400.0
2011-06-17 11:40:00,57.93,57.95,57.92,57.93,4500.0,48.3923,48.409,48.3839,48.3923,4500.0
2011-06-17 11:45:00,57.93,57.95,57.88,57.95,17800.0,48.3923,48.409,48.3505,48.409,17800.0
2011-06-17 11:50:00,57.96,58.0,57.96,57.99,16200.0,48.4173,48.4508,48.4173,48.4424,16200.0
2011-06-17 11:55:00,57.99,58.01,57.99,57.99,16100.0,48.4424,48.4591,48.4424,48.4424,16100.0
2011-06-17 12:00:00,57.99,58.0,57.91,57.93,11000.0,48.4424,48.4508,48.3756,48.3923,11000.0
2011-06-17 12:05:00,57.91,57.95,57.91,57.94,3300.0,48.3756,48.409,48.3756,48.4006,3300.0
2011-06-17 12:10:00,57.95,57.96,57.94,57.96,4200.0,48.409,48.4173,48.4006,48.4173,4200.0
2011-06-17 12:15:00,57.96,57.96,57.9,57.9,8500.0,48.4173,48.4173,48.3672,48.3672,8500.0
2011-06-17 12:20:00,57.92,57.92,57.8,57.81,10000.0,48.3839,48.3839,48.2837,48.292,10000.0
2011-06-17 12:25:00,57.81,57.89,57.8,57.88,8200.0,48.292,48.3589,48.2837,48.3505,8200.0
2011-06-17 12:30:00,57.87,57.94,57.87,57.9,7500.0,48.3422,48.4006,48.3422,48.3672,7500.0
2011-06-17 12:35:00,57.88,57.9,57.85,57.85,4400.0,48.3505,48.3672,48.3255,48.3255,4400.0
2011-06-17 12:40:00,57.85,57.85,57.78,57.81,9300.0,48.3255,48.3255,48.267,48.292,9300.0
2011-06-17 12:45:00,57.8,57.86,57.8,57.82,2400.0,48.2837,48.3338,48.2837,48.3004,2400.0
2011-06-17 12:50:00,57.83,57.84,57.79,57.79,3700.0,48.3087,48.3171,48.2753,48.2753,3700.0
2011-06-17 12:55:00,57.79,57.82,57.78,57.81,3700.0,48.2753,48.3004,48.267,48.292,3700.0
2011-06-17 13:00:00,57.8,57.8,57.73,57.74,7600.0,48.2837,48.2837,48.2252,48.2336,7600.0
2011-06-17 13:05:00,57.75,57.77,57.71,57.77,4300.0,48.2419,48.2586,48.2085,48.2586,4300.0
2011-06-17 13:10:00,57.77,57.79,57.76,57.77,3900.0,48.2586,48.2753,48.2503,48.2586,3900.0
2011-06-17 13:15:00,57.77,57.78,57.71,57.71,6800.0,48.2586,48.267,48.2085,48.2085,6800.0
2011-06-17 13:20:00,57.71,57.71,57.64,57.64,13800.0,48.2085,48.2085,48.15,48.15,13800.0
2011-06-17 13:25:00,57.64,57.66,57.61,57.66,17800.0,48.15,48.1667,48.125,48.1667,17800.0
2011-06-17 13:30:00,57.66,57.73,57.66,57.71,9500.0,48.1667,48.2252,48.1667,48.2085,9500.0
2011-06-17 13:35:00,57.71,57.75,57.7,57.75,5900.0,48.2085,48.2419,48.2001,48.2419,5900.0
2011-06-17 13:40:00,57.75,57.8,57.75,57.79,9700.0,48.2419,48.2837,48.2419,48.2753,9700.0
2011-06-17 13:45:00,57.8,57.81,57.77,57.79,5500.0,48.2837,48.292,48.2586,48.2753,5500.0
2011-06-17 13:50:00,57.79,57.81,57.76,57.77,7600.0,48.2753,48.292,48.2503,48.2586,7600.0
2011-06-17 13:55:00,57.76,57.77,57.7,57.74,5800.0,48.2503,48.2586,48.2001,48.2336,5800.0
2011-06-17 14:00:00,57.72,57.77,57.71,57.75,12900.0,48.2169,48.2586,48.2085,48.2419,12900.0
2011-06-17 14:05:00,57.74,57.75,57.71,57.73,14300.0,48.2336,48.2419,48.2085,48.2252,14300.0
2011-06-17 14:10:00,57.72,57.72,57.68,57.71,8700.0,48.2169,48.2169,48.1834,48.2085,8700.0
2011-06-17 14:15:00,57.72,57.8,57.72,57.79,18100.0,48.2169,48.2837,48.2169,48.2753,18100.0
2011-06-17 14:20:00,57.79,57.84,57.79,57.83,9000.0,48.2753,48.3171,48.2753,48.3087,9000.0
2011-06-17 14:25:00,57.84,57.87,57.83,57.87,26900.0,48.3171,48.3422,48.3087,48.3422,26900.0
2011-06-17 14:30:00,57.86,57.87,57.85,57.86,11000.0,48.3338,48.3422,48.3255,48.3338,11000.0
2011-06-17 14:35:00,57.86,57.86,57.75,57.77,14900.0,48.3338,48.3338,48.2419,48.2586,14900.0
2011-06-17 14:40:00,57.76,57.8,57.76,57.77,8200.0,48.2503,48.2837,48.2503,48.2586,8200.0
2011-06-17 14:45:00,57.78,57.78,57.72,57.74,17100.0,48.267,48.267,48.2169,48.2336,17100.0
2011-06-17 14:50:00,57.74,57.76,57.73,57.74,34000.0,48.2336,48.2503,48.2252,48.2336,34000.0
2011-06-17 14:55:00,57.74,57.76,57.73,57.73,18600.0,48.2336,48.2503,48.2252,48.2252,18600.0
2011-06-17 15:00:00,57.74,57.76,57.73,57.75,25800.0,48.2336,48.2503,48.2252,48.2419,25800.0
2011-06-17 15:05:00,57.76,57.76,57.73,57.74,13700.0,48.2503,48.2503,48.2252,48.2336,13700.0
2011-06-17 15:10:00,57.73,57.73,57.69,57.73,16300.0,48.2252,48.2252,48.1918,48.2252,16300.0
2011-06-17 15:15:00,57.73,57.73,57.58,57.59,31000.0,48.2252,48.2252,48.0999,48.1083,31000.0
2011-06-17 15:20:00,57.59,57.67,57.59,57.66,13600.0,48.1083,48.1751,48.1083,48.1667,13600.0
2011-06-17 15:25:00,57.68,57.73,57.65,57.71,15300.0,48.1834,48.2252,48.1584,48.2085,15300.0
2011-06-17 15:30:00,57.72,57.75,57.72,57.75,18300.0,48.2169,48.2419,48.2169,48.2419,18300.0
2011-06-17 15:35:00,57.75,57.78,57.74,57.75,58900.0,48.2419,48.267,48.2336,48.2419,58900.0
2011-06-17 15:40:00,57.74,57.76,57.74,57.76,66600.0,48.2336,48.2503,48.2336,48.2503,66600.0
2011-06-17 15:45:00,57.76,57.79,57.73,57.75,103900.0,48.2503,48.2753,48.2252,48.2419,103900.0
2011-06-17 15:50:00,57.75,57.76,57.71,57.75,65700.0,48.2419,48.2503,48.2085,48.2419,65700.0
2011-06-17 15:55:00,57.75,57.76,57.66,57.7,137300.0,48.2419,48.2503,48.1667,48.2001,137300.0
2011-06-20 09:30:00,57.67,57.84,57.65,57.83,16800.0,48.1751,48.3171,48.1584,48.3087,16800.0
2011-06-20 09:35:00,57.82,57.85,57.76,57.84,8600.0,48.3004,48.3255,48.2503,48.3171,8600.0
2011-06-20 09:40:00,57.85,57.94,57.84,57.93,9400.0,48.3255,48.4006,48.3171,48.3923,9400.0
2011-06-20 09:45:00,57.92,57.98,57.86,57.94,12600.0,48.3839,48.434,48.3338,48.4006,12600.0
2011-06-20 09:50:00,57.94,58.0,57.93,57.98,11300.0,48.4006,48.4508,48.3923,48.434,11300.0
2011-06-20 09:55:00,57.99,58.0,57.96,57.98,11900.0,48.4424,48.4508,48.4173,48.434,11900.0
2011-06-20 10:00:00,57.99,58.0,57.91,57.91,18000.0,48.4424,48.4508,48.3756,48.3756,18000.0
2011-06-20 10:05:00,57.9,57.98,57.9,57.97,5700.0,48.3672,48.434,48.3672,48.4257,5700.0
2011-06-20 10:10:00,57.96,57.98,57.89,57.89,9400.0,48.4173,48.434,48.3589,48.3589,9400.0
2011-06-20 10:15:00,57.9,58.01,57.9,57.98,10200.0,48.3672,48.4591,48.3672,48.434,10200.0
2011-06-20 10:20:00,57.99,58.0,57.93,57.93,8200.0,48.4424,48.4508,48.3923,48.3923,8200.0
2011-06-20 10:25:00,57.92,57.98,57.89,57.94,6600.0,48.3839,48.434,48.3589,48.4006,6600.0
2011-06-20 10:30:00,57.95,58.04,57.94,58.02,15200.0,48.409,48.4842,48.4006,48.4675,15200.0
2011-06-20 10:35:00,58.03,58.09,58.01,58.08,9000.0,48.4758,48.5259,48.4591,48.5176,9000.0
2011-06-20 10:40:00,58.09,58.13,58.0,58.0,20600.0,48.5259,48.5594,48.4508,48.4508,20600.0
2011-06-20 10:45:00,58.0,58.01,57.97,57.99,8700.0,48.4508,48.4591,48.4257,48.4424,8700.0
2011-06-20 10:50:00,57.99,58.0,57.97,57.97,6100.0,48.4424,48.4508,48.4257,48.4257,6100.0
2011-06-20 10:55:00,57.99,58.0,57.94,57.94,8800.0,48.4424,48.4508,48.4006,48.4006,8800.0
2011-06-20 11:00:00,57.94,57.97,57.88,57.89,19600.0,48.4006,48.4257,48.3505,48.3589,19600.0
2011-06-20 11:05:00,57.88,57.92,57.84,57.84,10800.0,48.3505,48.3839,48.3171,48.3171,10800.0
2011-06-20 11:10:00,57.86,57.87,57.84,57.86,6600.0,48.3338,48.3422,48.3171,48.3338,6600.0
2011-06-20 11:15:00,57.85,57.87,57.8,57.83,13900.0,48.3255,48.3422,48.2837,48.3087,13900.0
2011-06-20 11:20:00,57.83,57.98,57.83,57.98,14300.0,48.3087,48.434,48.3087,48.434,14300.0
2011-06-20 11:25:00,57.98,58.02,57.98,58.0,18700.0,48.434,48.4675,48.434,48.4508,18700.0
2011-06-20 11:30:00,57.99,58.05,57.99,58.01,15900.0,48.4424,48.4925,48.4424,48.4591,15900.0
2011-06-20 11:35:00,58.02,58.02,57.99,58.0,9500.0,48.4675,48.4675,48.4424,48.4508,9500.0
2011-06-20 11:40:00,58.0,58.01,57.93,57.98,13400.0,48.4508,48.4591,48.3923,48.434,13400.0
2011-06-20 11:45:00,58.0,58.02,57.98,57.98,8900.0,48.4508,48.4675,48.434,48.434,8900.0
2011-06-20 11:50:00,57.99,58.0,57.95,57.99,2300.0,48.4424,48.4508,48.409,48.4424,2300.0
2011-06-20 11:55:00,57.98,58.0,57.98,57.99,11200.0,48.434,48.4508,48.434,48.4424,11200.0
2011-06-20 12:00:00,57.99,58.01,57.95,57.96,11400.0,48.4424,48.4591,48.409,48.4173,11400.0
2011-06-20 12:05:00,57.97,58.0,57.97,57.98,5300.0,48.4257,48.4508,48.4257,48.434,5300.0
2011-06-20 12:10:00,57.98,57.98,57.96,57.97,2700.0,48.434,48.434,48.4173,48.4257,2700.0
2011-06-20 12:15:00,57.98,57.99,57.98,57.98,5900.0,48.434,48.4424,48.434,48.434,5900.0
2011-06-20 12:20:00,57.98,57.99,57.96,57.99,6200.0,48.434,48.4424,48.4173,48.4424,6200.0
2011-06-20 12:25:00,58.0,58.02,57.99,58.01,5100.0,48.4508,48.4675,48.4424,48.4591,5100.0
2011-06-20 12:30:00,58.02,58.02,58.01,58.02,2900.0,48.4675,48.4675,48.4591,48.4675,2900.0
2011-06-20 12:35:00,58.02,58.02,58.01,58.01,9900.0,48.4675,48.4675,48.4591,48.4591,9900.0
2011-06-20 12:40:00,58.01,58.02,58.0,58.0,11200.0,48.4591,48.4675,48.4508,48.4508,11200.0
2011-06-20 12:45:00,58.0,58.01,58.0,58.0,9100.0,48.4508,48.4591,48.4508,48.4508,9100.0
2011-06-20 12:50:00,58.0,58.01,57.96,57.97,11900.0,48.4508,48.4591,48.4173,48.4257,11900.0
2011-06-20 12:55:00,57.97,57.97,57.93,57.94,4500.0,48.4257,48.4257,48.3923,48.4006,4500.0
2011-06-20 13:00:00,57.95,57.98,57.95,57.97,5400.0,48.409,48.434,48.409,48.4257,5400.0
2011-06-20 13:05:00,57.98,58.0,57.94,58.0,9800.0,48.434,48.4508,48.4006,48.4508,9800.0
2011-06-20 13:10:00,58.0,58.01,57.96,57.97,5800.0,48.4508,48.4591,48.4173,48.4257,5800.0
2011-06-20 13:15:00,57.98,57.99,57.98,57.99,3700.0,48.434,48.4424,48.434,48.4424,3700.0
2011-06-20 13:20:00,58.0,58.0,57.98,57.99,3900.0,48.4508,48.4508,48.434,48.4424,3900.0
2011-06-20 13:25:00,58.0,58.01,57.97,57.97,9400.0,48.4508,48.4591,48.4257,48.4257,9400.0
2011-06-20 13:30:00,57.98,58.0,57.97,58.0,6300.0,48.434,48.4508,48.4257,48.4508,6300.0
2011-06-20 13:35:00,58.0,58.01,57.98,57.98,8500.0,48.4508,48.4591,48.434,48.434,8500.0
2011-06-20 13:40:00,57.98,57.99,57.93,57.93,4700.0,48.434,48.4424,48.3923,48.3923,4700.0
2011-06-20 13:45:00,57.95,57.96,57.94,57.96,9000.0,48.409,48.4173,48.4006,48.4173,9000.0
2011-06-20 13:50:00,57.96,57.99,57.96,57.98,3700.0,48.4173,48.4424,48.4173,48.434,3700.0
2011-06-20 13:55:00,57.99,58.0,57.98,57.98,8200.0,48.4424,48.4508,48.434,48.434,8200.0
2011-06-20 14:00:00,57.98,58.0,57.98,57.98,7000.0,48.434,48.4508,48.434,48.434,7000.0
2011-06-20 14:05:00,57.98,58.0,57.97,58.0,8700.0,48.434,48.4508,48.4257,48.4508,8700.0
2011-06-20 14:10:00,57.99,58.0,57.98,58.0,3900.0,48.4424,48.4508,48.434,48.4508,3900.0
2011-06-20 14:15:00,57.99,58.0,57.97,57.99,9000.0,48.4424,48.4508,48.4257,48.4424,9000.0
2011-06-20 14:20:00,58.0,58.0,57.96,57.96,9000.0,48.4508,48.4508,48.4173,48.4173,9000.0
2011-06-20 14:25:00,57.96,57.98,57.95,57.96,4700.0,48.4173,48.434,48.409,48.4173,4700.0
2011-06-20 14:30:00,57.98,58.02,57.96,58.02,15700.0,48.434,48.4675,48.4173,48.4675,15700.0
2011-06-20 14:35:00,58.03,58.04,57.99,57.99,22100.0,48.4758,48.4842,48.4424,48.4424,22100.0
2011-06-20 14:40:00,58.0,58.03,57.99,58.03,5300.0,48.4508,48.4758,48.4424,48.4758,5300.0
2011-06-20 14:45:00,58.03,58.07,58.01,58.01,20400.0,48.4758,48.5092,48.4591,48.4591,20400.0
2011-06-20 14:50:00,58.01,58.02,57.93,57.94,14100.0,48.4591,48.4675,48.3923,48.4006,14100.0
2011-06-20 14:55:00,57.95,58.0,57.95,57.99,7700.0,48.409,48.4508,48.409,48.4424,7700.0
2011-06-20 15:00:00,57.99,58.0,57.98,58.0,9000.0,48.4424,48.4508,48.434,48.4508,9000.0
2011-06-20 15:05:00,58.0,58.0,57.97,57.98,13000.0,48.4508,48.4508,48.4257,48.434,13000.0
2011-06-20 15:10:00,57.97,57.98,57.92,57.97,14500.0,48.4257,48.434,48.3839,48.4257,14500.0
2011-06-20 15:15:00,57.97,57.99,57.96,57.97,15800.0,48.4257,48.4424,48.4173,48.4257,15800.0
2011-06-20 15:20:00,57.96,58.0,57.93,57.99,16600.0,48.4173,48.4508,48.3923,48.4424,16600.0
2011-06-20 15:25:00,57.98,58.01,57.96,58.0,19500.0,48.434,48.4591,48.4173,48.4508,19500.0
2011-06-20 15:30:00,58.0,58.01,57.98,58.0,28200.0,48.4508,48.4591,48.434,48.4508,28200.0
2011-06-20 15:35:00,58.0,58.06,58.0,58.03,44900.0,48.4508,48.5009,48.4508,48.4758,44900.0
2011-06-20 15:40:00,58.05,58.05,57.98,58.0,18100.0,48.4925,48.4925,48.434,48.4508,18100.0
2011-06-20 15:45:00,58.0,58.06,57.98,58.0,42000.0,48.4508,48.5009,48.434,48.4508,42000.0
2011-06-20 15:50:00,57.99,58.02,57.98,57.99,15500.0,48.4424,48.4675,48.434,48.4424,15500.0
2011-06-20 15:55:00,57.99,58.0,57.97,57.99,54400.0,48.4424,48.4508,48.4257,48.4424,54400.0
2011-06-21 09:30:00,58.36,58.36,58.03,58.08,37100.0,48.7515,48.7515,48.4758,48.5176,37100.0
2011-06-21 09:35:00,58.1,58.15,58.05,58.15,8900.0,48.5343,48.5761,48.4925,48.5761,8900.0
2011-06-21 09:40:00,58.17,58.3,58.16,58.17,16900.0,48.5928,48.7014,48.5844,48.5928,16900.0
2011-06-21 09:45:00,58.17,58.22,58.13,58.18,13300.0,48.5928,48.6345,48.5594,48.6011,13300.0
2011-06-21 09:50:00,58.2,58.21,58.14,58.14,10900.0,48.6178,48.6262,48.5677,48.5677,10900.0
2011-06-21 09:55:00,58.15,58.25,58.12,58.24,12900.0,48.5761,48.6596,48.551,48.6512,12900.0
2011-06-21 10:00:00,58.25,58.36,58.13,58.24,38400.0,48.6596,48.7515,48.5594,48.6512,38400.0
2011-06-21 10:05:00,58.22,58.38,58.22,58.34,16900.0,48.6345,48.7682,48.6345,48.7348,16900.0
2011-06-21 10:10:00,58.35,58.36,58.31,58.32,19800.0,48.7431,48.7515,48.7097,48.7181,19800.0
2011-06-21 10:15:00,58.31,58.39,58.31,58.39,10600.0,48.7097,48.7765,48.7097,48.7765,10600.0
2011-06-21 10:20:00,58.4,58.44,58.37,58.42,20900.0,48.7849,48.8183,48.7598,48.8016,20900.0
2011-06-21 10:25:00,58.42,58.44,58.38,58.4,5900.0,48.8016,48.8183,48.7682,48.7849,5900.0
2011-06-21 10:30:00,58.38,58.38,58.31,58.32,11400.0,48.7682,48.7682,48.7097,48.7181,11400.0
2011-06-21 10:35:00,58.31,58.39,58.31,58.38,9700.0,48.7097,48.7765,48.7097,48.7682,9700.0
2011-06-21 10:40:00,58.39,58.45,58.39,58.42,10200.0,48.7765,48.8267,48.7765,48.8016,10200.0
2011-06-21 10:45:00,58.43,58.5,58.43,58.49,7800.0,48.81,48.8684,48.81,48.8601,7800.0
2011-06-21 10:50:00,58.49,58.49,58.44,58.46,11000.0,48.8601,48.8601,48.8183,48.835,11000.0
2011-06-21 10:55:00,58.46,58.48,58.44,58.44,31500.0,48.835,48.8517,48.8183,48.8183,31500.0
2011-06-21 11:00:00,58.44,58.45,58.31,58.31,29800.0,48.8183,48.8267,48.7097,48.7097,29800.0
2011-06-21 11:05:00,58.31,58.34,58.3,58.33,15000.0,48.7097,48.7348,48.7014,48.7264,15000.0
2011-06-21 11:10:00,58.33,58.34,58.24,58.28,20900.0,48.7264,48.7348,48.6512,48.6847,20900.0
2011-06-21 11:15:00,58.27,58.37,58.27,58.34,14200.0,48.6763,48.7598,48.6763,48.7348,14200.0
2011-06-21 11:20:00,58.34,58.41,58.34,58.38,6600.0,48.7348,48.7933,48.7348,48.7682,6600.0
2011-06-21 11:25:00,58.39,58.44,58.35,58.42,9700.0,48.7765,48.8183,48.7431,48.8016,9700.0
2011-06-21 11:30:00,58.42,58.42,58.37,58.38,15700.0,48.8016,48.8016,48.7598,48.7682,15700.0
2011-06-21 11:35:00,58.38,58.45,58.37,58.41,10800.0,48.7682,48.8267,48.7598,48.7933,10800.0
2011-06-21 11:40:00,58.43,58.46,58.41,58.46,14800.0,48.81,48.835,48.7933,48.835,14800.0
2011-06-21 11:45:00,58.46,58.46,58.44,58.44,8500.0,48.835,48.835,48.8183,48.8183,8500.0
2011-06-21 11:50:00,58.44,58.44,58.41,58.43,11900.0,48.8183,48.8183,48.7933,48.81,11900.0
2011-06-21 11:55:00,58.44,58.45,58.42,58.45,4300.0,48.8183,48.8267,48.8016,48.8267,4300.0
2011-06-21 12:00:00,58.46,58.51,58.46,58.48,9800.0,48.835,48.8768,48.835,48.8517,9800.0
2011-06-21 12:05:00,58.48,58.51,58.48,58.51,8500.0,48.8517,48.8768,48.8517,48.8768,8500.0
2011-06-21 12:10:00,58.51,58.52,58.49,58.49,4600.0,48.8768,48.8851,48.8601,48.8601,4600.0
2011-06-21 12:15:00,58.5,58.51,58.47,58.47,9600.0,48.8684,48.8768,48.8434,48.8434,9600.0
2011-06-21 12:20:00,58.48,58.51,58.42,58.42,37500.0,48.8517,48.8768,48.8016,48.8016,37500.0
2011-06-21 12:25:00,58.42,58.44,58.4,58.4,4700.0,48.8016,48.8183,48.7849,48.7849,4700.0
2011-06-21 12:30:00,58.42,58.46,58.41,58.45,3700.0,48.8016,48.835,48.7933,48.8267,3700.0
2011-06-21 12:35:00,58.45,58.47,58.41,58.44,14900.0,48.8267,48.8434,48.7933,48.8183,14900.0
2011-06-21 12:40:00,58.45,58.45,58.4,58.42,4000.0,48.8267,48.8267,48.7849,48.8016,4000.0
2011-06-21 12:45:00,58.42,58.45,58.4,58.41,12900.0,48.8016,48.8267,48.7849,48.7933,12900.0
2011-06-21 12:50:00,58.42,58.43,58.42,58.43,2800.0,48.8016,48.81,48.8016,48.81,2800.0
2011-06-21 12:55:00,58.42,58.42,58.38,58.41,9100.0,48.8016,48.8016,48.7682,48.7933,9100.0
2011-06-21 13:00:00,58.4,58.43,58.4,58.41,9800.0,48.7849,48.81,48.7849,48.7933,9800.0
2011-06-21 13:05:00,58.41,58.41,58.35,58.36,10600.0,48.7933,48.7933,48.7431,48.7515,10600.0
2011-06-21 13:10:00,58.36,58.4,58.35,58.35,10600.0,48.7515,48.7849,48.7431,48.7431,10600.0
2011-06-21 13:15:00,58.35,58.35,58.27,58.27,13700.0,48.7431,48.7431,48.6763,48.6763,13700.0
2011-06-21 13:20:00,58.28,58.34,58.28,58.31,7300.0,48.6847,48.7348,48.6847,48.7097,7300.0
2011-06-21 13:25:00,58.33,58.34,58.3,58.31,7700.0,48.7264,48.7348,48.7014,48.7097,7700.0
2011-06-21 13:30:00,58.31,58.39,58.31,58.35,8600.0,48.7097,48.7765,48.7097,48.7431,8600.0
2011-06-21 13:35:00,58.35,58.36,58.3,58.3,19600.0,48.7431,48.7515,48.7014,48.7014,19600.0
2011-06-21 13:40:00,58.3,58.32,58.3,58.32,2700.0,48.7014,48.7181,48.7014,48.7181,2700.0
2011-06-21 13:45:00,58.32,58.39,58.32,58.37,6800.0,48.7181,48.7765,48.7181,48.7598,6800.0
2011-06-21 13:50:00,58.37,58.42,58.36,58.4,15300.0,48.7598,48.8016,48.7515,48.7849,15300.0
2011-06-21 13:55:00,58.39,58.4,58.39,58.4,8000.0,48.7765,48.7849,48.7765,48.7849,8000.0
2011-06-21 14:00:00,58.4,58.43,58.4,58.4,13800.0,48.7849,48.81,48.7849,48.7849,13800.0
2011-06-21 14:05:00,58.4,58.43,58.4,58.43,11400.0,48.7849,48.81,48.7849,48.81,11400.0
2011-06-21 14:10:00,58.42,58.48,58.41,58.45,30700.0,48.8016,48.8517,48.7933,48.8267,30700.0
2011-06-21 14:15:00,58.47,58.47,58.41,58.42,9300.0,48.8434,48.8434,48.7933,48.8016,9300.0
2011-06-21 14:20:00,58.42,58.44,58.41,58.42,11000.0,48.8016,48.8183,48.7933,48.8016,11000.0
2011-06-21 14:25:00,58.43,58.49,58.42,58.45,25300.0,48.81,48.8601,48.8016,48.8267,25300.0
2011-06-21 14:30:00,58.46,58.52,58.45,58.52,7900.0,48.835,48.8851,48.8267,48.8851,7900.0
2011-06-21 14:35:00,58.52,58.53,58.48,58.52,34200.0,48.8851,48.8935,48.8517,48.8851,34200.0
2011-06-21 14:40:00,58.53,58.53,58.5,58.53,7700.0,48.8935,48.8935,48.8684,48.8935,7700.0
2011-06-21 14:45:00,58.54,58.55,58.49,58.5,8300.0,48.9018,48.9102,48.8601,48.8684,8300.0
2011-06-21 14:50:00,58.5,58.5,58.44,58.46,11400.0,48.8684,48.8684,48.8183,48.835,11400.0
2011-06-21 14:55:00,58.46,58.52,58.45,58.52,13000.0,48.835,48.8851,48.8267,48.8851,13000.0
2011-06-21 15:00:00,58.52,58.53,58.45,58.47,16000.0,48.8851,48.8935,48.8267,48.8434,16000.0
2011-06-21 15:05:00,58.47,58.51,58.46,58.49,23900.0,48.8434,48.8768,48.835,48.8601,23900.0
2011-06-21 15:10:00,58.49,58.49,58.46,58.46,5300.0,48.8601,48.8601,48.835,48.835,5300.0
2011-06-21 15:15:00,58.47,58.49,58.44,58.49,16600.0,48.8434,48.8601,48.8183,48.8601,16600.0
2011-06-21 15:20:00,58.49,58.5,58.44,58.46,19100.0,48.8601,48.8684,48.8183,48.835,19100.0
2011-06-21 15:25:00,58.46,58.48,58.39,58.4,17700.0,48.835,48.8517,48.7765,48.7849,17700.0
2011-06-21 15:30:00,58.4,58.4,58.33,58.34,17100.0,48.7849,48.7849,48.7264,48.7348,17100.0
2011-06-21 15:35:00,58.33,58.36,58.31,58.35,20500.0,48.7264,48.7515,48.7097,48.7431,20500.0
2011-06-21 15:40:00,58.34,58.35,58.29,58.3,55500.0,48.7348,48.7431,48.693,48.7014,55500.0
2011-06-21 15:45:00,58.3,58.38,58.3,58.36,61600.0,48.7014,48.7682,48.7014,48.7515,61600.0
2011-06-21 15:50:00,58.36,58.39,58.31,58.32,60600.0,48.7515,48.7765,48.7097,48.7181,60600.0
2011-06-21 15:55:00,58.32,58.33,58.23,58.25,158600.0,48.7181,48.7264,48.6429,48.6596,158600.0
2011-06-22 09:30:00,58.28,58.3,58.14,58.3,40400.0,48.6847,48.7014,48.5677,48.7014,40400.0
2011-06-22 09:35:00,58.3,58.4,58.28,58.39,18000.0,48.7014,48.7849,48.6847,48.7765,18000.0
2011-06-22 09:40:00,58.37,58.4,58.25,58.31,28100.0,48.7598,48.7849,48.6596,48.7097,28100.0
2011-06-22 09:45:00,58.31,58.46,58.28,58.46,10600.0,48.7097,48.835,48.6847,48.835,10600.0
2011-06-22 09:50:00,58.46,58.49,58.45,58.48,25000.0,48.835,48.8601,48.8267,48.8517,25000.0
2011-06-22 09:55:00,58.48,58.49,58.4,58.41,19000.0,48.8517,48.8601,48.7849,48.7933,19000.0
2011-06-22 10:00:00,58.4,58.43,58.35,58.4,34500.0,48.7849,48.81,48.7431,48.7849,34500.0
2011-06-22 10:05:00,58.4,58.48,58.4,58.48,25000.0,48.7849,48.8517,48.7849,48.8517,25000.0
2011-06-22 10:10:00,58.48,58.49,58.41,58.41,21700.0,48.8517,48.8601,48.7933,48.7933,21700.0
2011-06-22 10:15:00,58.4,58.43,58.37,58.38,21800.0,48.7849,48.81,48.7598,48.7682,21800.0
2011-06-22 10:20:00,58.38,58.46,58.38,58.45,13600.0,48.7682,48.835,48.7682,48.8267,13600.0
2011-06-22 10:25:00,58.46,58.48,58.42,58.44,6900.0,48.835,48.8517,48.8016,48.8183,6900.0
2011-06-22 10:30:00,58.41,58.44,58.4,58.4,8000.0,48.7933,48.8183,48.7849,48.7849,8000.0
2011-06-22 10:35:00,58.4,58.44,58.39,58.43,6800.0,48.7849,48.8183,48.7765,48.81,6800.0
2011-06-22 10:40:00,58.43,58.43,58.38,58.4,13800.0,48.81,48.81,48.7682,48.7849,13800.0
2011-06-22 10:45:00,58.38,58.4,58.33,58.33,10700.0,48.7682,48.7849,48.7264,48.7264,10700.0
2011-06-22 10:50:00,58.34,58.39,58.29,58.39,12500.0,48.7348,48.7765,48.693,48.7765,12500.0
2011-06-22 10:55:00,58.38,58.49,58.38,58.48,15700.0,48.7682,48.8601,48.7682,48.8517,15700.0
2011-06-22 11:00:00,58.49,58.49,58.43,58.48,20400.0,48.8601,48.8601,48.81,48.8517,20400.0
2011-06-22 11:05:00,58.48,58.48,58.42,58.42,10500.0,48.8517,48.8517,48.8016,48.8016,10500.0
2011-06-22 11:10:00,58.42,58.45,58.41,58.43,7600.0,48.8016,48.8267,48.7933,48.81,7600.0
2011-06-22 11:15:00,58.44,58.5,58.43,58.47,12500.0,48.8183,48.8684,48.81,48.8434,12500.0
2011-06-22 11:20:00,58.48,58.5,58.45,58.49,8800.0,48.8517,48.8684,48.8267,48.8601,8800.0
2011-06-22 11:25:00,58.48,58.52,58.47,58.52,8700.0,48.8517,48.8851,48.8434,48.8851,8700.0
2011-06-22 11:30:00,58.52,58.55,58.51,58.55,9100.0,48.8851,48.9102,48.8768,48.9102,9100.0
2011-06-22 11:35:00,58.55,58.58,58.52,58.54,11100.0,48.9102,48.9353,48.8851,48.9018,11100.0
2011-06-22 11:40:00,58.55,58.55,58.45,58.49,9800.0,48.9102,48.9102,48.8267,48.8601,9800.0
2011-06-22 11:45:00,58.51,58.52,58.47,58.51,13800.0,48.8768,48.8851,48.8434,48.8768,13800.0
2011-06-22 11:50:00,58.51,58.6,58.51,58.6,10100.0,48.8768,48.952,48.8768,48.952,10100.0
2011-06-22 11:55:00,58.59,58.68,58.58,58.65,27100.0,48.9436,49.0188,48.9353,48.9937,27100.0
2011-06-22 12:00:00,58.64,58.66,58.56,58.59,21100.0,48.9854,49.0021,48.9186,48.9436,21100.0
2011-06-22 12:05:00,58.58,58.61,58.56,58.61,12700.0,48.9353,48.9603,48.9186,48.9603,12700.0
2011-06-22 12:10:00,58.63,58.63,58.57,58.59,9100.0,48.977,48.977,48.9269,48.9436,9100.0
2011-06-22 12:15:00,58.59,58.66,58.59,58.62,22100.0,48.9436,49.0021,48.9436,48.9687,22100.0
2011-06-22 12:20:00,58.62,58.63,58.57,58.6,4400.0,48.9687,48.977,48.9269,48.952,4400.0
2011-06-22 12:25:00,58.6,58.62,58.54,58.6,11500.0,48.952,48.9687,48.9018,48.952,11500.0
2011-06-22 12:30:00,58.6,58.6,58.49,58.51,6300.0,48.952,48.952,48.8601,48.8768,6300.0
2011-06-22 12:35:00,58.5,58.51,58.47,58.48,4900.0,48.8684,48.8768,48.8434,48.8517,4900.0
2011-06-22 12:40:00,58.5,58.55,58.49,58.54,5800.0,48.8684,48.9102,48.8601,48.9018,5800.0
2011-06-22 12:45:00,58.53,58.6,58.53,58.59,5500.0,48.8935,48.952,48.8935,48.9436,5500.0
2011-06-22 12:50:00,58.6,58.63,58.57,58.61,7200.0,48.952,48.977,48.9269,48.9603,7200.0
2011-06-22 12:55:00,58.6,58.61,58.57,58.61,5800.0,48.952,48.9603,48.9269,48.9603,5800.0
2011-06-22 13:00:00,58.6,58.6,58.55,58.58,6200.0,48.952,48.952,48.9102,48.9353,6200.0
2011-06-22 13:05:00,58.58,58.59,58.53,58.57,6400.0,48.9353,48.9436,48.8935,48.9269,6400.0
2011-06-22 13:10:00,58.58,58.58,58.54,58.54,3300.0,48.9353,48.9353,48.9018,48.9018,3300.0
2011-06-22 13:15:00,58.54,58.58,58.53,58.58,5900.0,48.9018,48.9353,48.8935,48.9353,5900.0
2011-06-22 13:20:00,58.57,58.59,58.56,58.57,5700.0,48.9269,48.9436,48.9186,48.9269,5700.0
2011-06-22 13:25:00,58.55,58.59,58.54,58.59,3300.0,48.9102,48.9436,48.9018,48.9436,3300.0
2011-06-22 13:30:00,58.6,58.61,58.56,58.61,15600.0,48.952,48.9603,48.9186,48.9603,15600.0
2011-06-22 13:35:00,58.61,58.63,58.6,58.61,5600.0,48.9603,48.977,48.952,48.9603,5600.0
2011-06-22 13:40:00,58.6,58.6,58.56,58.57,3700.0,48.952,48.952,48.9186,48.9269,3700.0
2011-06-22 13:45:00,58.58,58.58,58.56,58.58,4000.0,48.9353,48.9353,48.9186,48.9353,4000.0
2011-06-22 13:50:00,58.58,58.58,58.56,58.56,6200.0,48.9353,48.9353,48.9186,48.9186,6200.0
2011-06-22 13:55:00,58.56,58.59,58.56,58.58,7800.0,48.9186,48.9436,48.9186,48.9353,7800.0
2011-06-22 14:00:00,58.57,58.58,58.48,58.48,20700.0,48.9269,48.9353,48.8517,48.8517,20700.0
2011-06-22 14:05:00,58.47,58.52,58.43,58.52,24700.0,48.8434,48.8851,48.81,48.8851,24700.0
2011-06-22 14:10:00,58.52,58.56,58.49,58.54,5000.0,48.8851,48.9186,48.8601,48.9018,5000.0
2011-06-22 14:15:00,58.54,58.55,58.5,58.5,5400.0,48.9018,48.9102,48.8684,48.8684,5400.0
2011-06-22 14:20:00,58.5,58.58,58.49,58.55,10200.0,48.8684,48.9353,48.8601,48.9102,10200.0
2011-06-22 14:25:00,58.55,58.62,58.5,58.52,25400.0,48.9102,48.9687,48.8684,48.8851,25400.0
2011-06-22 14:30:00,58.51,58.52,58.47,58.51,12100.0,48.8768,48.8851,48.8434,48.8768,12100.0
2011-06-22 14:35:00,58.51,58.51,58.45,58.48,16900.0,48.8768,48.8768,48.8267,48.8517,16900.0
2011-06-22 14:40:00,58.47,58.5,58.44,58.49,15100.0,48.8434,48.8684,48.8183,48.8601,15100.0
2011-06-22 14:45:00,58.49,58.53,58.48,58.53,10100.0,48.8601,48.8935,48.8517,48.8935,10100.0
2011-06-22 14:50:00,58.53,58.54,58.44,58.45,12800.0,48.8935,48.9018,48.8183,48.8267,12800.0
2011-06-22 14:55:00,58.44,58.45,58.42,58.45,14500.0,48.8183,48.8267,48.8016,48.8267,14500.0
2011-06-22 15:00:00,58.46,58.52,58.42,58.49,28600.0,48.835,48.8851,48.8016,48.8601,28600.0
2011-06-22 15:05:00,58.5,58.55,58.47,58.53,17800.0,48.8684,48.9102,48.8434,48.8935,17800.0
2011-06-22 15:10:00,58.53,58.55,58.47,58.49,24300.0,48.8935,48.9102,48.8434,48.8601,24300.0
2011-06-22 15:15:00,58.5,58.53,58.47,58.52,14100.0,48.8684,48.8935,48.8434,48.8851,14100.0
2011-06-22 15:20:00,58.52,58.55,58.48,58.48,16000.0,48.8851,48.9102,48.8517,48.8517,16000.0
2011-06-22 15:25:00,58.49,58.49,58.41,58.46,32300.0,48.8601,48.8601,48.7933,48.835,32300.0
2011-06-22 15:30:00,58.46,58.51,58.4,58.5,69200.0,48.835,48.8768,48.7849,48.8684,69200.0
2011-06-22 15:35:00,58.49,58.54,58.46,58.51,29700.0,48.8601,48.9018,48.835,48.8768,29700.0
2011-06-22 15:40:00,58.51,58.54,58.43,58.43,30100.0,48.8768,48.9018,48.81,48.81,30100.0
2011-06-22 15:45:00,58.44,58.54,58.42,58.51,44300.0,48.8183,48.9018,48.8016,48.8768,44300.0
2011-06-22 15:50:00,58.5,58.51,58.43,58.45,51100.0,48.8684,48.8768,48.81,48.8267,51100.0
2011-06-22 15:55:00,58.44,58.44,58.36,58.43,81800.0,48.8183,48.8183,48.7515,48.81,81800.0
2011-06-23 09:30:00,57.92,57.92,57.5,57.5,47700.0,48.3839,48.3839,48.0331,48.0331,47700.0
2011-06-23 09:35:00,57.5,57.5,57.2,57.21,35200.0,48.0331,48.0331,47.7825,47.7908,35200.0
2011-06-23 09:40:00,57.2,57.3,56.93,56.94,48800.0,47.7825,47.866,47.5569,47.5653,48800.0
2011-06-23 09:45:00,56.94,57.08,56.92,57.0,33600.0,47.5653,47.6822,47.5486,47.6154,33600.0
2011-06-23 09:50:00,57.03,57.05,56.79,56.84,31300.0,47.6405,47.6572,47.44,47.4817,31300.0
2011-06-23 09:55:00,56.84,57.06,56.83,57.0,32400.0,47.4817,47.6655,47.4734,47.6154,32400.0
2011-06-23 10:00:00,57.06,57.2,57.01,57.15,31700.0,47.6655,47.7825,47.6238,47.7407,31700.0
2011-06-23 10:05:00,57.14,57.16,57.11,57.12,23900.0,47.7323,47.7491,47.7073,47.7156,23900.0
2011-06-23 10:10:00,57.11,57.15,57.07,57.08,15100.0,47.7073,47.7407,47.6739,47.6822,15100.0
2011-06-23 10:15:00,57.07,57.07,56.94,56.98,24900.0,47.6739,47.6739,47.5653,47.5987,24900.0
2011-06-23 10:20:00,56.97,57.0,56.78,56.79,49000.0,47.5903,47.6154,47.4316,47.44,49000.0
2011-06-23 10:25:00,56.78,56.94,56.73,56.94,43500.0,47.4316,47.5653,47.3899,47.5653,43500.0
2011-06-23 10:30:00,56.94,56.96,56.75,56.77,15600.0,47.5653,47.582,47.4066,47.4233,15600.0
2011-06-23 10:35:00,56.76,56.77,56.69,56.77,16900.0,47.4149,47.4233,47.3564,47.4233,16900.0
2011-06-23 10:40:00,56.77,56.82,56.74,56.74,20100.0,47.4233,47.465,47.3982,47.3982,20100.0
2011-06-23 10:45:00,56.73,56.73,56.57,56.6,40300.0,47.3899,47.3899,47.2562,47.2813,40300.0
2011-06-23 10:50:00,56.6,56.77,56.6,56.74,22900.0,47.2813,47.4233,47.2813,47.3982,22900.0
2011-06-23 10:55:00,56.75,56.98,56.75,56.98,17500.0,47.4066,47.5987,47.4066,47.5987,17500.0
2011-06-23 11:00:00,56.98,57.08,56.95,56.96,26200.0,47.5987,47.6822,47.5736,47.582,26200.0
2011-06-23 11:05:00,56.95,56.95,56.88,56.94,19700.0,47.5736,47.5736,47.5152,47.5653,19700.0
2011-06-23 11:10:00,56.93,56.95,56.9,56.92,14900.0,47.5569,47.5736,47.5319,47.5486,14900.0
2011-06-23 11:15:00,56.91,56.96,56.9,56.93,11000.0,47.5402,47.582,47.5319,47.5569,11000.0
2011-06-23 11:20:00,56.93,57.0,56.92,56.98,10400.0,47.5569,47.6154,47.5486,47.5987,10400.0
2011-06-23 11:25:00,56.99,57.17,56.98,57.15,66000.0,47.607,47.7574,47.5987,47.7407,66000.0
2011-06-23 11:30:00,57.16,57.41,57.11,57.34,135700.0,47.7491,47.9579,47.7073,47.8994,135700.0
2011-06-23 11:35:00,57.34,57.37,57.3,57.32,7900.0,47.8994,47.9245,47.866,47.8827,7900.0
2011-06-23 11:40:00,57.32,57.4,57.31,57.4,28800.0,47.8827,47.9495,47.8744,47.9495,28800.0
2011-06-23 11:45:00,57.4,57.43,57.36,57.37,14600.0,47.9495,47.9746,47.9161,47.9245,14600.0
2011-06-23 11:50:00,57.37,57.38,57.35,57.37,8600.0,47.9245,47.9328,47.9078,47.9245,8600.0
2011-06-23 11:55:00,57.37,57.59,57.37,57.57,64400.0,47.9245,48.1083,47.9245,48.0916,64400.0
2011-06-23 12:00:00,57.58,57.61,57.47,57.57,15000.0,48.0999,48.125,48.008,48.0916,15000.0
2011-06-23 12:05:00,57.57,57.62,57.53,57.58,19600.0,48.0916,48.1333,48.0581,48.0999,19600.0
2011-06-23 12:10:00,57.58,57.66,57.58,57.64,30600.0,48.0999,48.1667,48.0999,48.15,30600.0
2011-06-23 12:15:00,57.63,57.63,57.52,57.52,32300.0,48.1417,48.1417,48.0498,48.0498,32300.0
2011-06-23 12:20:00,57.52,57.56,57.51,57.55,18900.0,48.0498,48.0832,48.0414,48.0748,18900.0
2011-06-23 12:25:00,57.53,57.53,57.41,57.43,29300.0,48.0581,48.0581,47.9579,47.9746,29300.0
2011-06-23 12:30:00,57.42,57.53,57.41,57.5,31800.0,47.9662,48.0581,47.9579,48.0331,31800.0
2011-06-23 12:35:00,57.52,57.52,57.45,57.47,13000.0,48.0498,48.0498,47.9913,48.008,13000.0
2011-06-23 12:40:00,57.49,57.67,57.48,57.65,22300.0,48.0247,48.1751,48.0164,48.1584,22300.0
2011-06-23 12:45:00,57.63,57.74,57.63,57.68,20200.0,48.1417,48.2336,48.1417,48.1834,20200.0
2011-06-23 12:50:00,57.69,57.84,57.68,57.75,18500.0,48.1918,48.3171,48.1834,48.2419,18500.0
2011-06-23 12:55:00,57.76,57.82,57.73,57.79,10400.0,48.2503,48.3004,48.2252,48.2753,10400.0
2011-06-23 13:00:00,57.81,57.87,57.78,57.85,17900.0,48.292,48.3422,48.267,48.3255,17900.0
2011-06-23 13:05:00,57.87,57.87,57.8,57.81,15900.0,48.3422,48.3422,48.2837,48.292,15900.0
2011-06-23 13:10:00,57.79,57.8,57.69,57.69,29700.0,48.2753,48.2837,48.1918,48.1918,29700.0
2011-06-23 13:15:00,57.7,57.73,57.67,57.67,8900.0,48.2001,48.2252,48.1751,48.1751,8900.0
2011-06-23 13:20:00,57.67,57.75,57.67,57.72,9500.0,48.1751,48.2419,48.1751,48.2169,9500.0
2011-06-23 13:25:00,57.73,57.78,57.71,57.73,11500.0,48.2252,48.267,48.2085,48.2252,11500.0
2011-06-23 13:30:00,57.75,57.91,57.75,57.91,10300.0,48.2419,48.3756,48.2419,48.3756,10300.0
2011-06-23 13:35:00,57.91,57.93,57.86,57.9,9200.0,48.3756,48.3923,48.3338,48.3672,9200.0
2011-06-23 13:40:00,57.91,57.92,57.84,57.84,15300.0,48.3756,48.3839,48.3171,48.3171,15300.0
2011-06-23 13:45:00,57.83,57.84,57.8,57.81,6500.0,48.3087,48.3171,48.2837,48.292,6500.0
2011-06-23 13:50:00,57.81,57.82,57.74,57.74,10600.0,48.292,48.3004,48.2336,48.2336,10600.0
2011-06-23 13:55:00,57.74,57.82,57.74,57.81,4400.0,48.2336,48.3004,48.2336,48.292,4400.0
2011-06-23 14:00:00,57.8,57.84,57.76,57.82,36800.0,48.2837,48.3171,48.2503,48.3004,36800.0
2011-06-23 14:05:00,57.82,57.88,57.8,57.87,15500.0,48.3004,48.3505,48.2837,48.3422,15500.0
2011-06-23 14:10:00,57.86,57.88,57.82,57.82,9400.0,48.3338,48.3505,48.3004,48.3004,9400.0
2011-06-23 14:15:00,57.81,57.82,57.72,57.73,11400.0,48.292,48.3004,48.2169,48.2252,11400.0
2011-06-23 14:20:00,57.75,57.76,57.71,57.76,8100.0,48.2419,48.2503,48.2085,48.2503,8100.0
2011-06-23 14:25:00,57.77,57.8,57.73,57.75,11500.0,48.2586,48.2837,48.2252,48.2419,11500.0
2011-06-23 14:30:00,57.75,57.79,57.7,57.7,11600.0,48.2419,48.2753,48.2001,48.2001,11600.0
2011-06-23 14:35:00,57.7,57.7,57.52,57.52,17300.0,48.2001,48.2001,48.0498,48.0498,17300.0
2011-06-23 14:40:00,57.54,57.58,57.53,57.58,18200.0,48.0665,48.0999,48.0581,48.0999,18200.0
2011-06-23 14:45:00,57.57,57.61,57.51,57.57,32700.0,48.0916,48.125,48.0414,48.0916,32700.0
2011-06-23 14:50:00,57.55,57.62,57.55,57.6,23000.0,48.0748,48.1333,48.0748,48.1166,23000.0
2011-06-23 14:55:00,57.61,58.13,57.57,58.13,61100.0,48.125,48.5594,48.0916,48.5594,61100.0
2011-06-23 15:00:00,58.11,58.11,57.85,57.91,51300.0,48.5426,48.5426,48.3255,48.3756,51300.0
2011-06-23 15:05:00,57.93,58.27,57.89,58.22,72500.0,48.3923,48.6763,48.3589,48.6345,72500.0
2011-06-23 15:10:00,58.22,58.28,58.16,58.24,28300.0,48.6345,48.6847,48.5844,48.6512,28300.0
2011-06-23 15:15:00,58.25,58.42,58.23,58.31,27900.0,48.6596,48.8016,48.6429,48.7097,27900.0
2011-06-23 15:20:00,58.3,58.35,58.21,58.31,28300.0,48.7014,48.7431,48.6262,48.7097,28300.0
2011-06-23 15:25:00,58.3,58.31,58.14,58.14,25000.0,48.7014,48.7097,48.5677,48.5677,25000.0
2011-06-23 15:30:00,58.13,58.14,57.92,57.97,47200.0,48.5594,48.5677,48.3839,48.4257,47200.0
2011-06-23 15:35:00,57.95,58.08,57.95,57.97,35800.0,48.409,48.5176,48.409,48.4257,35800.0
2011-06-23 15:40:00,57.97,58.16,57.97,58.04,36400.0,48.4257,48.5844,48.4257,48.4842,36400.0
2011-06-23 15:45:00,58.03,58.19,57.99,58.16,64300.0,48.4758,48.6095,48.4424,48.5844,64300.0
2011-06-23 15:50:00,58.16,58.25,58.16,58.2,35900.0,48.5844,48.6596,48.5844,48.6178,35900.0
2011-06-23 15:55:00,58.21,58.3,58.2,58.23,66400.0,48.6262,48.7014,48.6178,48.6429,66400.0
2011-06-24 09:30:00,58.35,58.44,58.25,58.34,82100.0,48.7431,48.8183,48.6596,48.7348,82100.0
2011-06-24 09:35:00,58.34,58.34,58.23,58.23,13500.0,48.7348,48.7348,48.6429,48.6429,13500.0
2011-06-24 09:40:00,58.23,58.31,58.18,58.18,8200.0,48.6429,48.7097,48.6011,48.6011,8200.0
2011-06-24 09:45:00,58.18,58.19,58.02,58.04,9100.0,48.6011,48.6095,48.4675,48.4842,9100.0
2011-06-24 09:50:00,58.04,58.04,57.89,57.97,8400.0,48.4842,48.4842,48.3589,48.4257,8400.0
2011-06-24 09:55:00,57.97,57.97,57.88,57.88,4400.0,48.4257,48.4257,48.3505,48.3505,4400.0
2011-06-24 10:00:00,57.88,57.96,57.85,57.93,8500.0,48.3505,48.4173,48.3255,48.3923,8500.0
2011-06-24 10:05:00,57.9,57.9,57.78,57.78,8600.0,48.3672,48.3672,48.267,48.267,8600.0
2011-06-24 10:10:00,57.77,57.78,57.53,57.58,21400.0,48.2586,48.267,48.0581,48.0999,21400.0
2011-06-24 10:15:00,57.58,57.59,57.51,57.55,18300.0,48.0999,48.1083,48.0414,48.0748,18300.0
2011-06-24 10:20:00,57.54,57.54,57.42,57.48,17300.0,48.0665,48.0665,47.9662,48.0164,17300.0
2011-06-24 10:25:00,57.48,57.48,57.4,57.43,21500.0,48.0164,48.0164,47.9495,47.9746,21500.0
2011-06-24 10:30:00,57.45,57.52,57.39,57.51,27700.0,47.9913,48.0498,47.9412,48.0414,27700.0
2011-06-24 10:35:00,57.5,57.5,57.35,57.36,23900.0,48.0331,48.0331,47.9078,47.9161,23900.0
2011-06-24 10:40:00,57.37,57.45,57.35,57.39,26600.0,47.9245,47.9913,47.9078,47.9412,26600.0
2011-06-24 10:45:00,57.38,57.39,57.21,57.23,22700.0,47.9328,47.9412,47.7908,47.8075,22700.0
2011-06-24 10:50:00,57.22,57.23,57.16,57.21,18300.0,47.7992,47.8075,47.7491,47.7908,18300.0
2011-06-24 10:55:00,57.21,57.28,57.18,57.23,17700.0,47.7908,47.8493,47.7658,47.8075,17700.0
2011-06-24 11:00:00,57.25,57.35,57.24,57.35,26000.0,47.8242,47.9078,47.8159,47.9078,26000.0
2011-06-24 11:05:00,57.33,57.33,57.24,57.28,12000.0,47.8911,47.8911,47.8159,47.8493,12000.0
2011-06-24 11:10:00,57.28,57.29,57.18,57.29,19300.0,47.8493,47.8577,47.7658,47.8577,19300.0
2011-06-24 11:15:00,57.29,57.49,57.28,57.49,16100.0,47.8577,48.0247,47.8493,48.0247,16100.0
2011-06-24 11:20:00,57.49,57.51,57.46,57.49,8200.0,48.0247,48.0414,47.9997,48.0247,8200.0
2011-06-24 11:25:00,57.5,57.5,57.39,57.47,9500.0,48.0331,48.0331,47.9412,48.008,9500.0
2011-06-24 11:30:00,57.48,57.48,57.41,57.44,10700.0,48.0164,48.0164,47.9579,47.983,10700.0
2011-06-24 11:35:00,57.45,57.5,57.45,57.49,11700.0,47.9913,48.0331,47.9913,48.0247,11700.0
2011-06-24 11:40:00,57.48,57.55,57.46,57.54,11400.0,48.0164,48.0748,47.9997,48.0665,11400.0
2011-06-24 11:45:00,57.55,57.58,57.55,57.57,8900.0,48.0748,48.0999,48.0748,48.0916,8900.0
2011-06-24 11:50:00,57.58,57.62,57.56,57.59,10100.0,48.0999,48.1333,48.0832,48.1083,10100.0
2011-06-24 11:55:00,57.59,57.59,57.52,57.53,12700.0,48.1083,48.1083,48.0498,48.0581,12700.0
2011-06-24 12:00:00,57.53,57.68,57.53,57.67,36000.0,48.0581,48.1834,48.0581,48.1751,36000.0
2011-06-24 12:05:00,57.68,57.69,57.62,57.63,26100.0,48.1834,48.1918,48.1333,48.1417,26100.0
2011-06-24 12:10:00,57.64,57.64,57.59,57.62,20000.0,48.15,48.15,48.1083,48.1333,20000.0
2011-06-24 12:15:00,57.62,57.64,57.6,57.63,19600.0,48.1333,48.15,48.1166,48.1417,19600.0
2011-06-24 12:20:00,57.64,57.7,57.64,57.67,12000.0,48.15,48.2001,48.15,48.1751,12000.0
2011-06-24 12:25:00,57.66,57.7,57.61,57.69,23400.0,48.1667,48.2001,48.125,48.1918,23400.0
2011-06-24 12:30:00,57.69,57.75,57.67,57.74,27500.0,48.1918,48.2419,48.1751,48.2336,27500.0
2011-06-24 12:35:00,57.74,57.79,57.74,57.78,16700.0,48.2336,48.2753,48.2336,48.267,16700.0
2011-06-24 12:40:00,57.79,57.82,57.78,57.79,17600.0,48.2753,48.3004,48.267,48.2753,17600.0
2011-06-24 12:45:00,57.78,57.79,57.7,57.72,17400.0,48.267,48.2753,48.2001,48.2169,17400.0
2011-06-24 12:50:00,57.73,57.74,57.63,57.66,20800.0,48.2252,48.2336,48.1417,48.1667,20800.0
2011-06-24 12:55:00,57.67,57.73,57.65,57.73,13200.0,48.1751,48.2252,48.1584,48.2252,13200.0
2011-06-24 13:00:00,57.73,57.75,57.66,57.66,36200.0,48.2252,48.2419,48.1667,48.1667,36200.0
2011-06-24 13:05:00,57.66,57.71,57.64,57.71,17100.0,48.1667,48.2085,48.15,48.2085,17100.0
2011-06-24 13:10:00,57.71,57.73,57.67,57.71,11400.0,48.2085,48.2252,48.1751,48.2085,11400.0
2011-06-24 13:15:00,57.71,57.73,57.67,57.7,24100.0,48.2085,48.2252,48.1751,48.2001,24100.0
2011-06-24 13:20:00,57.7,57.74,57.69,57.74,8100.0,48.2001,48.2336,48.1918,48.2336,8100.0
2011-06-24 13:25:00,57.74,57.78,57.71,57.72,13100.0,48.2336,48.267,48.2085,48.2169,13100.0
2011-06-24 13:30:00,57.73,57.73,57.65,57.66,16000.0,48.2252,48.2252,48.1584,48.1667,16000.0
2011-06-24 13:35:00,57.66,57.77,57.65,57.73,21500.0,48.1667,48.2586,48.1584,48.2252,21500.0
2011-06-24 13:40:00,57.73,57.83,57.73,57.77,19900.0,48.2252,48.3087,48.2252,48.2586,19900.0
2011-06-24 13:45:00,57.78,57.8,57.75,57.75,6000.0,48.267,48.2837,48.2419,48.2419,6000.0
2011-06-24 13:50:00,57.76,57.78,57.76,57.76,8800.0,48.2503,48.267,48.2503,48.2503,8800.0
2011-06-24 13:55:00,57.75,57.76,57.67,57.67,11300.0,48.2419,48.2503,48.1751,48.1751,11300.0
2011-06-24 14:00:00,57.67,57.71,57.64,57.64,16100.0,48.1751,48.2085,48.15,48.15,16100.0
2011-06-24 14:05:00,57.64,57.64,57.6,57.61,17300.0,48.15,48.15,48.1166,48.125,17300.0
2011-06-24 14:10:00,57.6,57.62,57.57,57.59,11600.0,48.1166,48.1333,48.0916,48.1083,11600.0
2011-06-24 14:15:00,57.57,57.64,57.57,57.64,6400.0,48.0916,48.15,48.0916,48.15,6400.0
2011-06-24 14:20:00,57.63,57.66,57.58,57.66,7500.0,48.1417,48.1667,48.0999,48.1667,7500.0
2011-06-24 14:25:00,57.67,57.67,57.63,57.64,8500.0,48.1751,48.1751,48.1417,48.15,8500.0
2011-06-24 14:30:00,57.64,57.64,57.55,57.55,11800.0,48.15,48.15,48.0748,48.0748,11800.0
2011-06-24 14:35:00,57.56,57.56,57.5,57.51,13500.0,48.0832,48.0832,48.0331,48.0414,13500.0
2011-06-24 14:40:00,57.52,57.65,57.52,57.65,19400.0,48.0498,48.1584,48.0498,48.1584,19400.0
2011-06-24 14:45:00,57.65,57.7,57.63,57.64,24800.0,48.1584,48.2001,48.1417,48.15,24800.0
2011-06-24 14:50:00,57.63,57.64,57.59,57.59,10600.0,48.1417,48.15,48.1083,48.1083,10600.0
2011-06-24 14:55:00,57.59,57.59,57.46,57.48,36700.0,48.1083,48.1083,47.9997,48.0164,36700.0
2011-06-24 15:00:00,57.49,57.5,57.45,57.48,18100.0,48.0247,48.0331,47.9913,48.0164,18100.0
2011-06-24 15:05:00,57.46,57.46,57.4,57.42,21900.0,47.9997,47.9997,47.9495,47.9662,21900.0
2011-06-24 15:10:00,57.42,57.46,57.4,57.44,22800.0,47.9662,47.9997,47.9495,47.983,22800.0
2011-06-24 15:15:00,57.44,57.51,57.44,57.48,17900.0,47.983,48.0414,47.983,48.0164,17900.0
2011-06-24 15:20:00,57.48,57.49,57.38,57.4,47500.0,48.0164,48.0247,47.9328,47.9495,47500.0
2011-06-24 15:25:00,57.39,57.47,57.38,57.43,22100.0,47.9412,48.008,47.9328,47.9746,22100.0
2011-06-24 15:30:00,57.43,57.54,57.43,57.54,17100.0,47.9746,48.0665,47.9746,48.0665,17100.0
2011-06-24 15:35:00,57.54,57.57,57.45,57.46,17800.0,48.0665,48.0916,47.9913,47.9997,17800.0
2011-06-24 15:40:00,57.47,57.53,57.42,57.44,28500.0,48.008,48.0581,47.9662,47.983,28500.0
2011-06-24 15:45:00,57.44,57.49,57.35,57.39,71000.0,47.983,48.0247,47.9078,47.9412,71000.0
2011-06-24 15:50:00,57.39,57.41,57.28,57.36,53000.0,47.9412,47.9579,47.8493,47.9161,53000.0
2011-06-24 15:55:00,57.36,57.4,57.33,57.37,88000.0,47.9161,47.9495,47.8911,47.9245,88000.0
2011-06-27 09:30:00,57.52,57.65,57.44,57.44,23800.0,48.0498,48.1584,47.983,47.983,23800.0
2011-06-27 09:35:00,57.4,57.4,57.17,57.19,19400.0,47.9495,47.9495,47.7574,47.7741,19400.0
2011-06-27 09:40:00,57.17,57.32,57.12,57.2,38000.0,47.7574,47.8827,47.7156,47.7825,38000.0
2011-06-27 09:45:00,57.2,57.27,57.1,57.13,20500.0,47.7825,47.8409,47.6989,47.724,20500.0
2011-06-27 09:50:00,57.13,57.28,57.1,57.22,20500.0,47.724,47.8493,47.6989,47.7992,20500.0
2011-06-27 09:55:00,57.23,57.28,57.22,57.27,9300.0,47.8075,47.8493,47.7992,47.8409,9300.0
2011-06-27 10:00:00,57.27,57.45,57.27,57.45,15200.0,47.8409,47.9913,47.8409,47.9913,15200.0
2011-06-27 10:05:00,57.44,57.56,57.44,57.56,17800.0,47.983,48.0832,47.983,48.0832,17800.0
2011-06-27 10:10:00,57.55,57.62,57.52,57.6,11100.0,48.0748,48.1333,48.0498,48.1166,11100.0
2011-06-27 10:15:00,57.6,57.76,57.6,57.76,24300.0,48.1166,48.2503,48.1166,48.2503,24300.0
2011-06-27 10:20:00,57.77,57.82,57.7,57.82,20400.0,48.2586,48.3004,48.2001,48.3004,20400.0
2011-06-27 10:25:00,57.82,57.89,57.82,57.87,12900.0,48.3004,48.3589,48.3004,48.3422,12900.0
2011-06-27 10:30:00,57.87,58.03,57.86,58.03,65300.0,48.3422,48.4758,48.3338,48.4758,65300.0
2011-06-27 10:35:00,58.02,58.05,57.92,57.92,32500.0,48.4675,48.4925,48.3839,48.3839,32500.0
2011-06-27 10:40:00,57.9,58.01,57.89,58.01,21600.0,48.3672,48.4591,48.3589,48.4591,21600.0
2011-06-27 10:45:00,58.01,58.11,58.01,58.11,28400.0,48.4591,48.5426,48.4591,48.5426,28400.0
2011-06-27 10:50:00,58.12,58.14,58.01,58.02,20000.0,48.551,48.5677,48.4591,48.4675,20000.0
2011-06-27 10:55:00,58.01,58.01,57.91,57.94,23300.0,48.4591,48.4591,48.3756,48.4006,23300.0
2011-06-27 11:00:00,57.95,58.02,57.95,57.99,9900.0,48.409,48.4675,48.409,48.4424,9900.0
2011-06-27 11:05:00,57.97,57.98,57.93,57.94,4700.0,48.4257,48.434,48.3923,48.4006,4700.0
2011-06-27 11:10:00,57.92,57.93,57.85,57.9,6300.0,48.3839,48.3923,48.3255,48.3672,6300.0
2011-06-27 11:15:00,57.9,57.9,57.83,57.87,9100.0,48.3672,48.3672,48.3087,48.3422,9100.0
2011-06-27 11:20:00,57.87,57.89,57.86,57.86,6000.0,48.3422,48.3589,48.3338,48.3338,6000.0
2011-06-27 11:25:00,57.87,57.91,57.83,57.89,19200.0,48.3422,48.3756,48.3087,48.3589,19200.0
2011-06-27 11:30:00,57.91,58.0,57.91,57.94,31200.0,48.3756,48.4508,48.3756,48.4006,31200.0
2011-06-27 11:35:00,57.94,58.08,57.94,58.05,26300.0,48.4006,48.5176,48.4006,48.4925,26300.0
2011-06-27 11:40:00,58.04,58.08,58.04,58.05,5700.0,48.4842,48.5176,48.4842,48.4925,5700.0
2011-06-27 11:45:00,58.04,58.14,58.04,58.14,15400.0,48.4842,48.5677,48.4842,48.5677,15400.0
2011-06-27 11:50:00,58.14,58.18,57.96,58.16,23100.0,48.5677,48.6011,48.4173,48.5844,23100.0
2011-06-27 11:55:00,58.16,58.18,58.13,58.18,13700.0,48.5844,48.6011,48.5594,48.6011,13700.0
2011-06-27 12:00:00,58.19,58.19,58.08,58.11,25000.0,48.6095,48.6095,48.5176,48.5426,25000.0
2011-06-27 12:05:00,58.09,58.09,58.0,58.03,13200.0,48.5259,48.5259,48.4508,48.4758,13200.0
2011-06-27 12:10:00,58.02,58.03,57.97,58.0,6500.0,48.4675,48.4758,48.4257,48.4508,6500.0
2011-06-27 12:15:00,58.0,58.0,57.94,57.94,6000.0,48.4508,48.4508,48.4006,48.4006,6000.0
2011-06-27 12:20:00,57.95,57.95,57.93,57.95,2900.0,48.409,48.409,48.3923,48.409,2900.0
2011-06-27 12:25:00,57.96,57.97,57.96,57.97,1000.0,48.4173,48.4257,48.4173,48.4257,1000.0
2011-06-27 12:30:00,57.97,57.99,57.94,57.96,2900.0,48.4257,48.4424,48.4006,48.4173,2900.0
2011-06-27 12:35:00,57.97,57.97,57.94,57.94,3000.0,48.4257,48.4257,48.4006,48.4006,3000.0
2011-06-27 12:40:00,57.93,57.97,57.91,57.97,5700.0,48.3923,48.4257,48.3756,48.4257,5700.0
2011-06-27 12:45:00,57.96,57.99,57.91,57.93,4000.0,48.4173,48.4424,48.3756,48.3923,4000.0
2011-06-27 12:50:00,57.92,57.93,57.86,57.91,11100.0,48.3839,48.3923,48.3338,48.3756,11100.0
2011-06-27 12:55:00,57.92,57.92,57.88,57.91,1900.0,48.3839,48.3839,48.3505,48.3756,1900.0
2011-06-27 13:00:00,57.92,57.92,57.9,57.92,1800.0,48.3839,48.3839,48.3672,48.3839,1800.0
2011-06-27 13:05:00,57.93,57.94,57.92,57.94,1800.0,48.3923,48.4006,48.3839,48.4006,1800.0
2011-06-27 13:10:00,57.94,57.94,57.93,57.94,1700.0,48.4006,48.4006,48.3923,48.4006,1700.0
2011-06-27 13:15:00,57.96,57.98,57.95,57.96,4500.0,48.4173,48.434,48.409,48.4173,4500.0
2011-06-27 13:20:00,57.96,57.96,57.88,57.9,5800.0,48.4173,48.4173,48.3505,48.3672,5800.0
2011-06-27 13:25:00,57.89,57.89,57.85,57.85,4400.0,48.3589,48.3589,48.3255,48.3255,4400.0
2011-06-27 13:30:00,57.85,57.86,57.78,57.82,8500.0,48.3255,48.3338,48.267,48.3004,8500.0
2011-06-27 13:35:00,57.81,57.83,57.77,57.78,3800.0,48.292,48.3087,48.2586,48.267,3800.0
2011-06-27 13:40:00,57.81,57.81,57.75,57.8,9200.0,48.292,48.292,48.2419,48.2837,9200.0
2011-06-27 13:45:00,57.8,57.82,57.77,57.79,4100.0,48.2837,48.3004,48.2586,48.2753,4100.0
2011-06-27 13:50:00,57.81,57.87,57.8,57.84,3400.0,48.292,48.3422,48.2837,48.3171,3400.0
2011-06-27 13:55:00,57.86,57.86,57.81,57.81,3600.0,48.3338,48.3338,48.292,48.292,3600.0
2011-06-27 14:00:00,57.83,57.96,57.83,57.94,13300.0,48.3087,48.4173,48.3087,48.4006,13300.0
2011-06-27 14:05:00,57.93,57.98,57.91,57.97,15300.0,48.3923,48.434,48.3756,48.4257,15300.0
2011-06-27 14:10:00,57.96,57.99,57.95,57.98,10200.0,48.4173,48.4424,48.409,48.434,10200.0
2011-06-27 14:15:00,57.99,58.0,57.97,57.99,4300.0,48.4424,48.4508,48.4257,48.4424,4300.0
2011-06-27 14:20:00,57.98,58.02,57.97,58.02,9500.0,48.434,48.4675,48.4257,48.4675,9500.0
2011-06-27 14:25:00,58.02,58.08,58.01,58.07,12900.0,48.4675,48.5176,48.4591,48.5092,12900.0
2011-06-27 14:30:00,58.06,58.11,58.06,58.1,16400.0,48.5009,48.5426,48.5009,48.5343,16400.0
2011-06-27 14:35:00,58.1,58.11,58.06,58.07,12000.0,48.5343,48.5426,48.5009,48.5092,12000.0
2011-06-27 14:40:00,58.08,58.1,58.06,58.07,7700.0,48.5176,48.5343,48.5009,48.5092,7700.0
2011-06-27 14:45:00,58.07,58.09,58.03,58.05,11300.0,48.5092,48.5259,48.4758,48.4925,11300.0
2011-06-27 14:50:00,58.05,58.06,58.01,58.01,6800.0,48.4925,48.5009,48.4591,48.4591,6800.0
2011-06-27 14:55:00,58.01,58.03,57.99,58.01,2600.0,48.4591,48.4758,48.4424,48.4591,2600.0
2011-06-27 15:00:00,58.0,58.01,57.98,57.99,11400.0,48.4508,48.4591,48.434,48.4424,11400.0
2011-06-27 15:05:00,57.99,58.0,57.97,57.97,6100.0,48.4424,48.4508,48.4257,48.4257,6100.0
2011-06-27 15:10:00,57.97,58.01,57.97,58.01,9800.0,48.4257,48.4591,48.4257,48.4591,9800.0
2011-06-27 15:15:00,58.0,58.02,57.97,58.0,11200.0,48.4508,48.4675,48.4257,48.4508,11200.0
2011-06-27 15:20:00,58.01,58.07,58.01,58.05,12600.0,48.4591,48.5092,48.4591,48.4925,12600.0
2011-06-27 15:25:00,58.06,58.06,58.03,58.03,12300.0,48.5009,48.5009,48.4758,48.4758,12300.0
2011-06-27 15:30:00,58.03,58.05,58.02,58.02,24200.0,48.4758,48.4925,48.4675,48.4675,24200.0
2011-06-27 15:35:00,58.03,58.04,58.0,58.03,15400.0,48.4758,48.4842,48.4508,48.4758,15400.0
2011-06-27 15:40:00,58.03,58.08,58.02,58.06,23800.0,48.4758,48.5176,48.4675,48.5009,23800.0
2011-06-27 15:45:00,58.06,58.06,58.01,58.04,32600.0,48.5009,48.5009,48.4591,48.4842,32600.0
2011-06-27 15:50:00,58.02,58.06,57.99,58.0,73600.0,48.4675,48.5009,48.4424,48.4508,73600.0
2011-06-27 15:55:00,58.0,58.01,57.95,57.98,44900.0,48.4508,48.4591,48.409,48.434,44900.0
2011-06-28 09:30:00,57.98,58.05,57.78,58.05,25100.0,48.5826,48.6413,48.4151,48.6413,25100.0
2011-06-28 09:35:00,58.03,58.03,57.82,57.91,12700.0,48.6245,48.6245,48.4486,48.524,12700.0
2011-06-28 09:40:00,57.9,58.1,57.88,58.07,9900.0,48.5156,48.6832,48.4989,48.6581,9900.0
2011-06-28 09:45:00,58.05,58.15,57.98,57.98,16200.0,48.6413,48.7251,48.5826,48.5826,16200.0
2011-06-28 09:50:00,57.97,58.01,57.97,58.0,9500.0,48.5743,48.6078,48.5743,48.5994,9500.0
2011-06-28 09:55:00,58.0,58.06,57.95,58.03,10600.0,48.5994,48.6497,48.5575,48.6245,10600.0
2011-06-28 10:00:00,58.01,58.08,57.96,58.06,12500.0,48.6078,48.6664,48.5659,48.6497,12500.0
2011-06-28 10:05:00,58.06,58.11,58.02,58.05,9500.0,48.6497,48.6916,48.6162,48.6413,9500.0
2011-06-28 10:10:00,58.06,58.09,57.98,57.98,17000.0,48.6497,48.6748,48.5826,48.5826,17000.0
2011-06-28 10:15:00,58.0,58.1,58.0,58.05,10700.0,48.5994,48.6832,48.5994,48.6413,10700.0
2011-06-28 10:20:00,58.05,58.07,58.05,58.06,7300.0,48.6413,48.6581,48.6413,48.6497,7300.0
2011-06-28 10:25:00,58.06,58.16,58.05,58.16,5500.0,48.6497,48.7335,48.6413,48.7335,5500.0
2011-06-28 10:30:00,58.17,58.27,58.17,58.19,10500.0,48.7418,48.8256,48.7418,48.7586,10500.0
2011-06-28 10:35:00,58.19,58.21,58.17,58.21,6100.0,48.7586,48.7754,48.7418,48.7754,6100.0
2011-06-28 10:40:00,58.21,58.27,58.2,58.26,8000.0,48.7754,48.8256,48.767,48.8173,8000.0
2011-06-28 10:45:00,58.25,58.34,58.24,58.33,11400.0,48.8089,48.8843,48.8005,48.8759,11400.0
2011-06-28 10:50:00,58.34,58.38,58.32,58.37,10700.0,48.8843,48.9178,48.8675,48.9094,10700.0
2011-06-28 10:55:00,58.36,58.37,58.33,58.33,4700.0,48.9011,48.9094,48.8759,48.8759,4700.0
2011-06-28 11:00:00,58.32,58.33,58.18,58.19,15700.0,48.8675,48.8759,48.7502,48.7586,15700.0
2011-06-28 11:05:00,58.18,58.22,58.18,58.18,2600.0,48.7502,48.7837,48.7502,48.7502,2600.0
2011-06-28 11:10:00,58.18,58.18,58.14,58.16,5200.0,48.7502,48.7502,48.7167,48.7335,5200.0
2011-06-28 11:15:00,58.18,58.19,58.13,58.13,6800.0,48.7502,48.7586,48.7083,48.7083,6800.0
2011-06-28 11:20:00,58.12,58.16,58.1,58.15,5800.0,48.7,48.7335,48.6832,48.7251,5800.0
2011-06-28 11:25:00,58.15,58.15,58.1,58.1,6300.0,48.7251,48.7251,48.6832,48.6832,6300.0
2011-06-28 11:30:00,58.11,58.14,58.11,58.12,3300.0,48.6916,48.7167,48.6916,48.7,3300.0
2011-06-28 11:35:00,58.12,58.16,58.11,58.16,3000.0,48.7,48.7335,48.6916,48.7335,3000.0
2011-06-28 11:40:00,58.16,58.17,58.14,58.17,7100.0,48.7335,48.7418,48.7167,48.7418,7100.0
2011-06-28 11:45:00,58.16,58.27,58.16,58.25,5500.0,48.7335,48.8256,48.7335,48.8089,5500.0
2011-06-28 11:50:00,58.25,58.27,58.24,58.27,700.0,48.8089,48.8256,48.8005,48.8256,700.0
2011-06-28 11:55:00,58.25,58.3,58.22,58.3,5100.0,48.8089,48.8508,48.7837,48.8508,5100.0
2011-06-28 12:00:00,58.3,58.36,58.28,58.33,6000.0,48.8508,48.9011,48.834,48.8759,6000.0
2011-06-28 12:05:00,58.34,58.34,58.3,58.31,5400.0,48.8843,48.8843,48.8508,48.8592,5400.0
2011-06-28 12:10:00,58.3,58.31,58.3,58.3,1600.0,48.8508,48.8592,48.8508,48.8508,1600.0
2011-06-28 12:15:00,58.31,58.35,58.29,58.34,13900.0,48.8592,48.8927,48.8424,48.8843,13900.0
2011-06-28 12:20:00,58.33,58.36,58.33,58.33,6500.0,48.8759,48.9011,48.8759,48.8759,6500.0
2011-06-28 12:25:00,58.32,58.35,58.29,58.34,7700.0,48.8675,48.8927,48.8424,48.8843,7700.0
2011-06-28 12:30:00,58.33,58.35,58.32,58.32,6100.0,48.8759,48.8927,48.8675,48.8675,6100.0
2011-06-28 12:35:00,58.34,58.36,58.32,58.36,2800.0,48.8843,48.9011,48.8675,48.9011,2800.0
2011-06-28 12:40:00,58.35,58.35,58.3,58.3,5600.0,48.8927,48.8927,48.8508,48.8508,5600.0
2011-06-28 12:45:00,58.32,58.35,58.32,58.33,3400.0,48.8675,48.8927,48.8675,48.8759,3400.0
2011-06-28 12:50:00,58.34,58.34,58.31,58.33,3400.0,48.8843,48.8843,48.8592,48.8759,3400.0
2011-06-28 12:55:00,58.33,58.38,58.32,58.35,10300.0,48.8759,48.9178,48.8675,48.8927,10300.0
2011-06-28 13:00:00,58.35,58.4,58.33,58.4,10100.0,48.8927,48.9346,48.8759,48.9346,10100.0
2011-06-28 13:05:00,58.39,58.46,58.38,58.41,8500.0,48.9262,48.9848,48.9178,48.9429,8500.0
2011-06-28 13:10:00,58.42,58.46,58.42,58.43,4400.0,48.9513,48.9848,48.9513,48.9597,4400.0
2011-06-28 13:15:00,58.42,58.44,58.39,58.41,5600.0,48.9513,48.9681,48.9262,48.9429,5600.0
2011-06-28 13:20:00,58.42,58.42,58.39,58.42,9800.0,48.9513,48.9513,48.9262,48.9513,9800.0
2011-06-28 13:25:00,58.42,58.54,58.42,58.54,12700.0,48.9513,49.0519,48.9513,49.0519,12700.0
2011-06-28 13:30:00,58.52,58.54,58.44,58.45,10000.0,49.0351,49.0519,48.9681,48.9765,10000.0
2011-06-28 13:35:00,58.45,58.53,58.44,58.53,18400.0,48.9765,49.0435,48.9681,49.0435,18400.0
2011-06-28 13:40:00,58.53,58.53,58.5,58.52,8700.0,49.0435,49.0435,49.0184,49.0351,8700.0
2011-06-28 13:45:00,58.51,58.6,58.5,58.6,11100.0,49.0267,49.1022,49.0184,49.1022,11100.0
2011-06-28 13:50:00,58.59,58.59,58.54,58.59,10500.0,49.0938,49.0938,49.0519,49.0938,10500.0
2011-06-28 13:55:00,58.58,58.61,58.58,58.61,6300.0,49.0854,49.1105,49.0854,49.1105,6300.0
2011-06-28 14:00:00,58.6,58.65,58.58,58.63,25300.0,49.1022,49.1441,49.0854,49.1273,25300.0
2011-06-28 14:05:00,58.62,58.62,58.58,58.58,8900.0,49.1189,49.1189,49.0854,49.0854,8900.0
2011-06-28 14:10:00,58.58,58.61,58.58,58.6,15500.0,49.0854,49.1105,49.0854,49.1022,15500.0
2011-06-28 14:15:00,58.6,58.61,58.59,58.61,10300.0,49.1022,49.1105,49.0938,49.1105,10300.0
2011-06-28 14:20:00,58.61,58.61,58.58,58.58,6200.0,49.1105,49.1105,49.0854,49.0854,6200.0
2011-06-28 14:25:00,58.58,58.65,58.58,58.65,12000.0,49.0854,49.1441,49.0854,49.1441,12000.0
2011-06-28 14:30:00,58.65,58.68,58.63,58.67,16900.0,49.1441,49.1692,49.1273,49.1608,16900.0
2011-06-28 14:35:00,58.68,58.74,58.66,58.74,24000.0,49.1692,49.2195,49.1524,49.2195,24000.0
2011-06-28 14:40:00,58.74,58.74,58.63,58.65,18100.0,49.2195,49.2195,49.1273,49.1441,18100.0
2011-06-28 14:45:00,58.63,58.63,58.6,58.6,9100.0,49.1273,49.1273,49.1022,49.1022,9100.0
2011-06-28 14:50:00,58.6,58.61,58.54,58.56,18100.0,49.1022,49.1105,49.0519,49.0686,18100.0
2011-06-28 14:55:00,58.57,58.61,58.56,58.61,13200.0,49.077,49.1105,49.0686,49.1105,13200.0
2011-06-28 15:00:00,58.61,58.64,58.6,58.63,21200.0,49.1105,49.1357,49.1022,49.1273,21200.0
2011-06-28 15:05:00,58.62,58.63,58.6,58.6,17300.0,49.1189,49.1273,49.1022,49.1022,17300.0
2011-06-28 15:10:00,58.6,58.61,58.56,58.57,16400.0,49.1022,49.1105,49.0686,49.077,16400.0
2011-06-28 15:15:00,58.57,58.58,58.56,58.56,15900.0,49.077,49.0854,49.0686,49.0686,15900.0
2011-06-28 15:20:00,58.57,58.59,58.55,58.55,23500.0,49.077,49.0938,49.0603,49.0603,23500.0
2011-06-28 15:25:00,58.55,58.58,58.55,58.58,15300.0,49.0603,49.0854,49.0603,49.0854,15300.0
2011-06-28 15:30:00,58.58,58.61,58.58,58.61,29500.0,49.0854,49.1105,49.0854,49.1105,29500.0
2011-06-28 15:35:00,58.61,58.62,58.55,58.57,50800.0,49.1105,49.1189,49.0603,49.077,50800.0
2011-06-28 15:40:00,58.58,58.6,58.53,58.55,28400.0,49.0854,49.1022,49.0435,49.0603,28400.0
2011-06-28 15:45:00,58.55,58.62,58.55,58.62,35100.0,49.0603,49.1189,49.0603,49.1189,35100.0
2011-06-28 15:50:00,58.62,58.65,58.58,58.61,55300.0,49.1189,49.1441,49.0854,49.1105,55300.0
2011-06-28 15:55:00,58.61,58.68,58.61,58.66,74400.0,49.1105,49.1692,49.1105,49.1524,74400.0
2011-06-29 09:30:00,58.91,58.91,58.67,58.67,13400.0,49.3619,49.3619,49.1608,49.1608,13400.0
2011-06-29 09:35:00,58.65,58.65,58.53,58.55,12600.0,49.1441,49.1441,49.0435,49.0603,12600.0
2011-06-29 09:40:00,58.5,58.5,58.44,58.46,6800.0,49.0184,49.0184,48.9681,48.9848,6800.0
2011-06-29 09:45:00,58.42,58.52,58.42,58.48,8900.0,48.9513,49.0351,48.9513,49.0016,8900.0
2011-06-29 09:50:00,58.45,58.51,58.36,58.41,9300.0,48.9765,49.0267,48.9011,48.9429,9300.0
2011-06-29 09:55:00,58.4,58.42,58.28,58.42,14300.0,48.9346,48.9513,48.834,48.9513,14300.0
2011-06-29 10:00:00,58.42,58.47,58.26,58.31,17000.0,48.9513,48.9932,48.8173,48.8592,17000.0
2011-06-29 10:05:00,58.32,58.32,58.25,58.3,15800.0,48.8675,48.8675,48.8089,48.8508,15800.0
2011-06-29 10:10:00,58.31,58.31,58.26,58.29,11200.0,48.8592,48.8592,48.8173,48.8424,11200.0
2011-06-29 10:15:00,58.27,58.29,58.25,58.26,13600.0,48.8256,48.8424,48.8089,48.8173,13600.0
2011-06-29 10:20:00,58.25,58.28,58.21,58.21,11300.0,48.8089,48.834,48.7754,48.7754,11300.0
2011-06-29 10:25:00,58.19,58.2,58.12,58.13,19800.0,48.7586,48.767,48.7,48.7083,19800.0
2011-06-29 10:30:00,58.15,58.15,58.07,58.07,13900.0,48.7251,48.7251,48.6581,48.6581,13900.0
2011-06-29 10:35:00,58.07,58.11,58.04,58.05,19500.0,48.6581,48.6916,48.6329,48.6413,19500.0
2011-06-29 10:40:00,58.06,58.1,58.06,58.09,23000.0,48.6497,48.6832,48.6497,48.6748,23000.0
2011-06-29 10:45:00,58.1,58.12,58.07,58.09,37000.0,48.6832,48.7,48.6581,48.6748,37000.0
2011-06-29 10:50:00,58.08,58.08,58.01,58.04,17400.0,48.6664,48.6664,48.6078,48.6329,17400.0
2011-06-29 10:55:00,58.05,58.14,58.03,58.13,15900.0,48.6413,48.7167,48.6245,48.7083,15900.0
2011-06-29 11:00:00,58.12,58.16,58.1,58.15,21800.0,48.7,48.7335,48.6832,48.7251,21800.0
2011-06-29 11:05:00,58.15,58.15,58.12,58.14,17100.0,48.7251,48.7251,48.7,48.7167,17100.0
2011-06-29 11:10:00,58.15,58.21,58.13,58.2,21200.0,48.7251,48.7754,48.7083,48.767,21200.0
2011-06-29 11:15:00,58.21,58.25,58.19,58.21,39600.0,48.7754,48.8089,48.7586,48.7754,39600.0
2011-06-29 11:20:00,58.21,58.21,58.11,58.11,20500.0,48.7754,48.7754,48.6916,48.6916,20500.0
2011-06-29 11:25:00,58.11,58.18,58.1,58.13,21500.0,48.6916,48.7502,48.6832,48.7083,21500.0
2011-06-29 11:30:00,58.13,58.2,58.13,58.19,26500.0,48.7083,48.767,48.7083,48.7586,26500.0
2011-06-29 11:35:00,58.22,58.25,58.2,58.21,8300.0,48.7837,48.8089,48.767,48.7754,8300.0
2011-06-29 11:40:00,58.2,58.2,58.18,58.2,4700.0,48.767,48.767,48.7502,48.767,4700.0
2011-06-29 11:45:00,58.2,58.29,58.2,58.27,12400.0,48.767,48.8424,48.767,48.8256,12400.0
2011-06-29 11:50:00,58.26,58.29,58.25,58.26,5900.0,48.8173,48.8424,48.8089,48.8173,5900.0
2011-06-29 11:55:00,58.26,58.33,58.26,58.32,7700.0,48.8173,48.8759,48.8173,48.8675,7700.0
2011-06-29 12:00:00,58.33,58.39,58.31,58.38,7400.0,48.8759,48.9262,48.8592,48.9178,7400.0
2011-06-29 12:05:00,58.38,58.4,58.36,58.37,5200.0,48.9178,48.9346,48.9011,48.9094,5200.0
2011-06-29 12:10:00,58.36,58.37,58.35,58.35,1300.0,48.9011,48.9094,48.8927,48.8927,1300.0
2011-06-29 12:15:00,58.35,58.35,58.27,58.27,8600.0,48.8927,48.8927,48.8256,48.8256,8600.0
2011-06-29 12:20:00,58.27,58.27,58.26,58.27,5000.0,48.8256,48.8256,48.8173,48.8256,5000.0
2011-06-29 12:25:00,58.27,58.27,58.25,58.26,8500.0,48.8256,48.8256,48.8089,48.8173,8500.0
2011-06-29 12:30:00,58.27,58.27,58.23,58.25,5500.0,48.8256,48.8256,48.7921,48.8089,5500.0
2011-06-29 12:35:00,58.25,58.26,58.24,58.25,3100.0,48.8089,48.8173,48.8005,48.8089,3100.0
2011-06-29 12:40:00,58.25,58.25,58.23,58.25,6900.0,48.8089,48.8089,48.7921,48.8089,6900.0
2011-06-29 12:45:00,58.25,58.26,58.22,58.24,7500.0,48.8089,48.8173,48.7837,48.8005,7500.0
2011-06-29 12:50:00,58.24,58.25,58.19,58.2,9900.0,48.8005,48.8089,48.7586,48.767,9900.0
2011-06-29 12:55:00,58.23,58.23,58.21,58.22,5500.0,48.7921,48.7921,48.7754,48.7837,5500.0
2011-06-29 13:00:00,58.23,58.27,58.22,58.24,12900.0,48.7921,48.8256,48.7837,48.8005,12900.0
2011-06-29 13:05:00,58.24,58.27,58.23,58.25,4000.0,48.8005,48.8256,48.7921,48.8089,4000.0
2011-06-29 13:10:00,58.24,58.35,58.24,58.32,15800.0,48.8005,48.8927,48.8005,48.8675,15800.0
2011-06-29 13:15:00,58.34,58.36,58.33,58.35,7800.0,48.8843,48.9011,48.8759,48.8927,7800.0
2011-06-29 13:20:00,58.35,58.35,58.31,58.32,2300.0,48.8927,48.8927,48.8592,48.8675,2300.0
2011-06-29 13:25:00,58.32,58.32,58.29,58.32,5000.0,48.8675,48.8675,48.8424,48.8675,5000.0
2011-06-29 13:30:00,58.33,58.34,58.32,58.33,4800.0,48.8759,48.8843,48.8675,48.8759,4800.0
2011-06-29 13:35:00,58.33,58.35,58.33,58.33,9400.0,48.8759,48.8927,48.8759,48.8759,9400.0
2011-06-29 13:40:00,58.35,58.35,58.33,58.33,3300.0,48.8927,48.8927,48.8759,48.8759,3300.0
2011-06-29 13:45:00,58.34,58.36,58.31,58.36,16200.0,48.8843,48.9011,48.8592,48.9011,16200.0
2011-06-29 13:50:00,58.35,58.35,58.26,58.28,60000.0,48.8927,48.8927,48.8173,48.834,60000.0
2011-06-29 13:55:00,58.27,58.28,58.22,58.23,108400.0,48.8256,48.834,48.7837,48.7921,108400.0
2011-06-29 14:00:00,58.22,58.23,58.2,58.22,6400.0,48.7837,48.7921,48.767,48.7837,6400.0
2011-06-29 14:05:00,58.22,58.22,58.14,58.17,9200.0,48.7837,48.7837,48.7167,48.7418,9200.0
2011-06-29 14:10:00,58.18,58.2,58.12,58.12,13000.0,48.7502,48.767,48.7,48.7,13000.0
2011-06-29 14:15:00,58.12,58.14,58.09,58.13,4400.0,48.7,48.7167,48.6748,48.7083,4400.0
2011-06-29 14:20:00,58.13,58.15,58.04,58.04,5600.0,48.7083,48.7251,48.6329,48.6329,5600.0
2011-06-29 14:25:00,58.04,58.08,58.04,58.07,5200.0,48.6329,48.6664,48.6329,48.6581,5200.0
2011-06-29 14:30:00,58.08,58.1,58.07,58.1,7400.0,48.6664,48.6832,48.6581,48.6832,7400.0
2011-06-29 14:35:00,58.1,58.12,58.05,58.11,9100.0,48.6832,48.7,48.6413,48.6916,9100.0
2011-06-29 14:40:00,58.11,58.12,58.09,58.1,10400.0,48.6916,48.7,48.6748,48.6832,10400.0
2011-06-29 14:45:00,58.1,58.17,58.09,58.12,12400.0,48.6832,48.7418,48.6748,48.7,12400.0
2011-06-29 14:50:00,58.13,58.17,58.13,58.13,21900.0,48.7083,48.7418,48.7083,48.7083,21900.0
2011-06-29 14:55:00,58.14,58.16,58.13,58.14,11200.0,48.7167,48.7335,48.7083,48.7167,11200.0
2011-06-29 15:00:00,58.14,58.22,58.14,58.21,11500.0,48.7167,48.7837,48.7167,48.7754,11500.0
2011-06-29 15:05:00,58.22,58.23,58.21,58.23,8500.0,48.7837,48.7921,48.7754,48.7921,8500.0
2011-06-29 15:10:00,58.23,58.25,58.2,58.22,17200.0,48.7921,48.8089,48.767,48.7837,17200.0
2011-06-29 15:15:00,58.22,58.24,58.22,58.22,18200.0,48.7837,48.8005,48.7837,48.7837,18200.0
2011-06-29 15:20:00,58.22,58.23,58.21,58.23,21400.0,48.7837,48.7921,48.7754,48.7921,21400.0
2011-06-29 15:25:00,58.23,58.29,58.23,58.23,21400.0,48.7921,48.8424,48.7921,48.7921,21400.0
2011-06-29 15:30:00,58.23,58.24,58.22,58.23,13500.0,48.7921,48.8005,48.7837,48.7921,13500.0
2011-06-29 15:35:00,58.22,58.23,58.21,58.22,15800.0,48.7837,48.7921,48.7754,48.7837,15800.0
2011-06-29 15:40:00,58.22,58.23,58.2,58.2,19700.0,48.7837,48.7921,48.767,48.767,19700.0
2011-06-29 15:45:00,58.2,58.21,58.14,58.15,48200.0,48.767,48.7754,48.7167,48.7251,48200.0
2011-06-29 15:50:00,58.14,58.21,58.12,58.18,53100.0,48.7167,48.7754,48.7,48.7502,53100.0
2011-06-29 15:55:00,58.18,58.19,58.11,58.15,86400.0,48.7502,48.7586,48.6916,48.7251,86400.0
2011-06-30 09:30:00,58.41,58.5,58.36,58.42,15600.0,48.9429,49.0184,48.9011,48.9513,15600.0
2011-06-30 09:35:00,58.42,58.5,58.33,58.48,21400.0,48.9513,49.0184,48.8759,49.0016,21400.0
2011-06-30 09:40:00,58.49,58.61,58.39,58.51,16500.0,49.01,49.1105,48.9262,49.0267,16500.0
2011-06-30 09:45:00,58.5,58.71,58.5,58.54,10500.0,49.0184,49.1943,49.0184,49.0519,10500.0
2011-06-30 09:50:00,58.53,58.6,58.51,58.57,19200.0,49.0435,49.1022,49.0267,49.077,19200.0
2011-06-30 09:55:00,58.59,58.6,58.44,58.46,12300.0,49.0938,49.1022,48.9681,48.9848,12300.0
2011-06-30 10:00:00,58.42,58.59,58.4,58.55,12600.0,48.9513,49.0938,48.9346,49.0603,12600.0
2011-06-30 10:05:00,58.57,58.61,58.52,58.58,7900.0,49.077,49.1105,49.0351,49.0854,7900.0
2011-06-30 10:10:00,58.59,58.59,58.53,58.53,6300.0,49.0938,49.0938,49.0435,49.0435,6300.0
2011-06-30 10:15:00,58.53,58.55,58.5,58.51,3900.0,49.0435,49.0603,49.0184,49.0267,3900.0
2011-06-30 10:20:00,58.51,58.62,58.51,58.56,76300.0,49.0267,49.1189,49.0267,49.0686,76300.0
2011-06-30 10:25:00,58.57,58.58,58.52,58.56,9500.0,49.077,49.0854,49.0351,49.0686,9500.0
2011-06-30 10:30:00,58.59,58.59,58.57,58.59,2300.0,49.0938,49.0938,49.077,49.0938,2300.0
2011-06-30 10:35:00,58.59,58.6,58.58,58.59,7800.0,49.0938,49.1022,49.0854,49.0938,7800.0
2011-06-30 10:40:00,58.59,58.59,58.45,58.45,8200.0,49.0938,49.0938,48.9765,48.9765,8200.0
2011-06-30 10:45:00,58.46,58.48,58.45,58.45,3200.0,48.9848,49.0016,48.9765,48.9765,3200.0
2011-06-30 10:50:00,58.47,58.48,58.43,58.43,3400.0,48.9932,49.0016,48.9597,48.9597,3400.0
2011-06-30 10:55:00,58.44,58.44,58.41,58.42,2600.0,48.9681,48.9681,48.9429,48.9513,2600.0
2011-06-30 11:00:00,58.43,58.56,58.42,58.56,4300.0,48.9597,49.0686,48.9513,49.0686,4300.0
2011-06-30 11:05:00,58.56,58.57,58.53,58.54,4600.0,49.0686,49.077,49.0435,49.0519,4600.0
2011-06-30 11:10:00,58.53,58.55,58.5,58.5,4300.0,49.0435,49.0603,49.0184,49.0184,4300.0
2011-06-30 11:15:00,58.49,58.49,58.41,58.41,17700.0,49.01,49.01,48.9429,48.9429,17700.0
2011-06-30 11:20:00,58.41,58.43,58.39,58.41,9600.0,48.9429,48.9597,48.9262,48.9429,9600.0
2011-06-30 11:25:00,58.41,58.42,58.37,58.37,5500.0,48.9429,48.9513,48.9094,48.9094,5500.0
2011-06-30 11:30:00,58.38,58.45,58.38,58.45,9500.0,48.9178,48.9765,48.9178,48.9765,9500.0
2011-06-30 11:35:00,58.45,58.52,58.45,58.47,8600.0,48.9765,49.0351,48.9765,48.9932,8600.0
2011-06-30 11:40:00,58.47,58.49,58.44,58.47,11500.0,48.9932,49.01,48.9681,48.9932,11500.0
2011-06-30 11:45:00,58.47,58.52,58.47,58.52,10000.0,48.9932,49.0351,48.9932,49.0351,10000.0
2011-06-30 11:50:00,58.51,58.51,58.49,58.49,10600.0,49.0267,49.0267,49.01,49.01,10600.0
2011-06-30 11:55:00,58.48,58.53,58.47,58.52,11000.0,49.0016,49.0435,48.9932,49.0351,11000.0
2011-06-30 12:00:00,58.53,58.56,58.51,58.54,5300.0,49.0435,49.0686,49.0267,49.0519,5300.0
2011-06-30 12:05:00,58.54,58.56,58.54,58.55,4900.0,49.0519,49.0686,49.0519,49.0603,4900.0
2011-06-30 12:10:00,58.54,58.55,58.51,58.51,6300.0,49.0519,49.0603,49.0267,49.0267,6300.0
2011-06-30 12:15:00,58.51,58.54,58.5,58.53,8600.0,49.0267,49.0519,49.0184,49.0435,8600.0
2011-06-30 12:20:00,58.53,58.55,58.49,58.5,13900.0,49.0435,49.0603,49.01,49.0184,13900.0
2011-06-30 12:25:00,58.5,58.53,58.48,58.52,39000.0,49.0184,49.0435,49.0016,49.0351,39000.0
2011-06-30 12:30:00,58.52,58.55,58.52,58.55,14200.0,49.0351,49.0603,49.0351,49.0603,14200.0
2011-06-30 12:35:00,58.54,58.59,58.53,58.59,10300.0,49.0519,49.0938,49.0435,49.0938,10300.0
2011-06-30 12:40:00,58.58,58.6,58.54,58.55,16500.0,49.0854,49.1022,49.0519,49.0603,16500.0
2011-06-30 12:45:00,58.55,58.58,58.54,58.55,24600.0,49.0603,49.0854,49.0519,49.0603,24600.0
2011-06-30 12:50:00,58.55,58.68,58.52,58.68,35700.0,49.0603,49.1692,49.0351,49.1692,35700.0
2011-06-30 12:55:00,58.68,58.71,58.66,58.71,4900.0,49.1692,49.1943,49.1524,49.1943,4900.0
2011-06-30 13:00:00,58.72,58.77,58.72,58.77,7700.0,49.2027,49.2446,49.2027,49.2446,7700.0
2011-06-30 13:05:00,58.77,58.78,58.76,58.78,4100.0,49.2446,49.253,49.2362,49.253,4100.0
2011-06-30 13:10:00,58.77,58.8,58.77,58.79,8400.0,49.2446,49.2697,49.2446,49.2614,8400.0
2011-06-30 13:15:00,58.78,58.78,58.72,58.75,25500.0,49.253,49.253,49.2027,49.2278,25500.0
2011-06-30 13:20:00,58.75,58.75,58.73,58.73,4400.0,49.2278,49.2278,49.2111,49.2111,4400.0
2011-06-30 13:25:00,58.73,58.74,58.7,58.73,5200.0,49.2111,49.2195,49.1859,49.2111,5200.0
2011-06-30 13:30:00,58.71,58.75,58.71,58.73,11100.0,49.1943,49.2278,49.1943,49.2111,11100.0
2011-06-30 13:35:00,58.74,58.75,58.7,58.71,11200.0,49.2195,49.2278,49.1859,49.1943,11200.0
2011-06-30 13:40:00,58.72,58.73,58.71,58.72,3800.0,49.2027,49.2111,49.1943,49.2027,3800.0
2011-06-30 13:45:00,58.72,58.73,58.72,58.73,7900.0,49.2027,49.2111,49.2027,49.2111,7900.0
2011-06-30 13:50:00,58.73,58.73,58.72,58.72,108000.0,49.2111,49.2111,49.2027,49.2027,108000.0
2011-06-30 13:55:00,58.71,58.73,58.71,58.71,11800.0,49.1943,49.2111,49.1943,49.1943,11800.0
2011-06-30 14:00:00,58.71,58.73,58.71,58.72,11600.0,49.1943,49.2111,49.1943,49.2027,11600.0
2011-06-30 14:05:00,58.71,58.78,58.71,58.77,10400.0,49.1943,49.253,49.1943,49.2446,10400.0
2011-06-30 14:10:00,58.77,58.77,58.74,58.76,10900.0,49.2446,49.2446,49.2195,49.2362,10900.0
2011-06-30 14:15:00,58.75,58.76,58.73,58.74,10800.0,49.2278,49.2362,49.2111,49.2195,10800.0
2011-06-30 14:20:00,58.74,58.76,58.72,58.75,8700.0,49.2195,49.2362,49.2027,49.2278,8700.0
2011-06-30 14:25:00,58.76,58.76,58.72,58.72,5800.0,49.2362,49.2362,49.2027,49.2027,5800.0
2011-06-30 14:30:00,58.71,58.75,58.7,58.75,5100.0,49.1943,49.2278,49.1859,49.2278,5100.0
2011-06-30 14:35:00,58.75,58.77,58.74,58.74,10300.0,49.2278,49.2446,49.2195,49.2195,10300.0
2011-06-30 14:40:00,58.74,58.75,58.72,58.74,11100.0,49.2195,49.2278,49.2027,49.2195,11100.0
2011-06-30 14:45:00,58.74,58.75,58.69,58.7,6600.0,49.2195,49.2278,49.1776,49.1859,6600.0
2011-06-30 14:50:00,58.69,58.72,58.69,58.72,7300.0,49.1776,49.2027,49.1776,49.2027,7300.0
2011-06-30 14:55:00,58.72,58.72,58.68,58.69,8200.0,49.2027,49.2027,49.1692,49.1776,8200.0
2011-06-30 15:00:00,58.69,58.7,58.67,58.69,12600.0,49.1776,49.1859,49.1608,49.1776,12600.0
2011-06-30 15:05:00,58.68,58.71,58.68,58.7,32800.0,49.1692,49.1943,49.1692,49.1859,32800.0
2011-06-30 15:10:00,58.7,58.71,58.66,58.67,54700.0,49.1859,49.1943,49.1524,49.1608,54700.0
2011-06-30 15:15:00,58.66,58.71,58.65,58.7,8300.0,49.1524,49.1943,49.1441,49.1859,8300.0
2011-06-30 15:20:00,58.71,58.75,58.7,58.75,7700.0,49.1943,49.2278,49.1859,49.2278,7700.0
2011-06-30 15:25:00,58.75,58.75,58.72,58.73,10600.0,49.2278,49.2278,49.2027,49.2111,10600.0
2011-06-30 15:30:00,58.73,58.74,58.7,58.7,38600.0,49.2111,49.2195,49.1859,49.1859,38600.0
2011-06-30 15:35:00,58.71,58.75,58.71,58.74,14300.0,49.1943,49.2278,49.1943,49.2195,14300.0
2011-06-30 15:40:00,58.74,58.74,58.72,58.73,22900.0,49.2195,49.2195,49.2027,49.2111,22900.0
2011-06-30 15:45:00,58.74,58.79,58.72,58.74,69400.0,49.2195,49.2614,49.2027,49.2195,69400.0
2011-06-30 15:50:00,58.73,58.73,58.68,58.72,34400.0,49.2111,49.2111,49.1692,49.2027,34400.0
2011-06-30 15:55:00,58.72,58.76,58.67,58.67,99300.0,49.2027,49.2362,49.1608,49.1608,99300.0
2011-07-01 09:30:00,58.94,58.98,58.8,58.95,44500.0,49.387,49.4206,49.2697,49.3954,44500.0
2011-07-01 09:35:00,58.95,59.07,58.94,58.99,34600.0,49.3954,49.496,49.387,49.4289,34600.0
2011-07-01 09:40:00,58.99,59.04,58.86,59.04,8400.0,49.4289,49.4708,49.32,49.4708,8400.0
2011-07-01 09:45:00,59.04,59.16,58.97,59.11,32900.0,49.4708,49.5714,49.4122,49.5295,32900.0
2011-07-01 09:50:00,59.11,59.15,59.07,59.12,11100.0,49.5295,49.563,49.496,49.5379,11100.0
2011-07-01 09:55:00,59.12,59.12,59.03,59.06,9300.0,49.5379,49.5379,49.4625,49.4876,9300.0
2011-07-01 10:00:00,59.07,59.54,59.07,59.48,84400.0,49.496,49.8898,49.496,49.8395,84400.0
2011-07-01 10:05:00,59.47,59.56,59.38,59.56,69500.0,49.8311,49.9066,49.7557,49.9066,69500.0
2011-07-01 10:10:00,59.56,59.6,59.38,59.39,10900.0,49.9066,49.9401,49.7557,49.7641,10900.0
2011-07-01 10:15:00,59.38,59.39,59.26,59.3,15500.0,49.7557,49.7641,49.6552,49.6887,15500.0
2011-07-01 10:20:00,59.28,59.29,59.22,59.23,30400.0,49.6719,49.6803,49.6217,49.63,30400.0
2011-07-01 10:25:00,59.24,59.36,59.23,59.3,30100.0,49.6384,49.739,49.63,49.6887,30100.0
2011-07-01 10:30:00,59.32,59.5,59.3,59.5,50500.0,49.7055,49.8563,49.6887,49.8563,50500.0
2011-07-01 10:35:00,59.51,59.63,59.49,59.5,27500.0,49.8647,49.9652,49.8479,49.8563,27500.0
2011-07-01 10:40:00,59.49,59.57,59.49,59.57,14300.0,49.8479,49.9149,49.8479,49.9149,14300.0
2011-07-01 10:45:00,59.57,59.59,59.51,59.51,29200.0,49.9149,49.9317,49.8647,49.8647,29200.0
2011-07-01 10:50:00,59.5,59.63,59.48,59.58,122600.0,49.8563,49.9652,49.8395,49.9233,122600.0
2011-07-01 10:55:00,59.58,59.58,59.49,59.5,7500.0,49.9233,49.9233,49.8479,49.8563,7500.0
2011-07-01 11:00:00,59.5,59.5,59.44,59.44,6000.0,49.8563,49.8563,49.806,49.806,6000.0
2011-07-01 11:05:00,59.42,59.48,59.38,59.47,14500.0,49.7892,49.8395,49.7557,49.8311,14500.0
2011-07-01 11:10:00,59.48,59.49,59.46,59.47,3900.0,49.8395,49.8479,49.8228,49.8311,3900.0
2011-07-01 11:15:00,59.48,59.48,59.43,59.46,4900.0,49.8395,49.8395,49.7976,49.8228,4900.0
2011-07-01 11:20:00,59.46,59.48,59.42,59.43,5100.0,49.8228,49.8395,49.7892,49.7976,5100.0
2011-07-01 11:25:00,59.44,59.44,59.4,59.42,11500.0,49.806,49.806,49.7725,49.7892,11500.0
2011-07-01 11:30:00,59.41,59.42,59.36,59.36,5300.0,49.7809,49.7892,49.739,49.739,5300.0
2011-07-01 11:35:00,59.37,59.38,59.31,59.31,27600.0,49.7474,49.7557,49.6971,49.6971,27600.0
2011-07-01 11:40:00,59.31,59.31,59.26,59.28,7700.0,49.6971,49.6971,49.6552,49.6719,7700.0
2011-07-01 11:45:00,59.28,59.3,59.25,59.26,9200.0,49.6719,49.6887,49.6468,49.6552,9200.0
2011-07-01 11:50:00,59.25,59.33,59.25,59.33,4700.0,49.6468,49.7138,49.6468,49.7138,4700.0
2011-07-01 11:55:00,59.31,59.36,59.31,59.36,6900.0,49.6971,49.739,49.6971,49.739,6900.0
2011-07-01 12:00:00,59.35,59.36,59.31,59.33,12400.0,49.7306,49.739,49.6971,49.7138,12400.0
2011-07-01 12:05:00,59.32,59.33,59.31,59.33,6700.0,49.7055,49.7138,49.6971,49.7138,6700.0
2011-07-01 12:10:00,59.32,59.4,59.32,59.38,6300.0,49.7055,49.7725,49.7055,49.7557,6300.0
2011-07-01 12:15:00,59.38,59.4,59.38,59.4,6900.0,49.7557,49.7725,49.7557,49.7725,6900.0
2011-07-01 12:20:00,59.39,59.44,59.38,59.42,5400.0,49.7641,49.806,49.7557,49.7892,5400.0
2011-07-01 12:25:00,59.42,59.48,59.42,59.47,16500.0,49.7892,49.8395,49.7892,49.8311,16500.0
2011-07-01 12:30:00,59.48,59.48,59.44,59.44,18800.0,49.8395,49.8395,49.806,49.806,18800.0
2011-07-01 12:35:00,59.45,59.47,59.44,59.47,4300.0,49.8144,49.8311,49.806,49.8311,4300.0
2011-07-01 12:40:00,59.48,59.59,59.48,59.5,24300.0,49.8395,49.9317,49.8395,49.8563,24300.0
2011-07-01 12:45:00,59.51,59.52,59.49,59.5,6400.0,49.8647,49.873,49.8479,49.8563,6400.0
2011-07-01 12:50:00,59.5,59.51,59.49,59.49,4400.0,49.8563,49.8647,49.8479,49.8479,4400.0
2011-07-01 12:55:00,59.5,59.53,59.49,59.52,8700.0,49.8563,49.8814,49.8479,49.873,8700.0
2011-07-01 13:00:00,59.51,59.54,59.48,59.54,52400.0,49.8647,49.8898,49.8395,49.8898,52400.0
2011-07-01 13:05:00,59.54,59.61,59.54,59.58,10100.0,49.8898,49.9485,49.8898,49.9233,10100.0
2011-07-01 13:10:00,59.58,59.58,59.54,59.54,8400.0,49.9233,49.9233,49.8898,49.8898,8400.0
2011-07-01 13:15:00,59.54,59.59,59.54,59.55,10500.0,49.8898,49.9317,49.8898,49.8982,10500.0
2011-07-01 13:20:00,59.53,59.58,59.52,59.57,3800.0,49.8814,49.9233,49.873,49.9149,3800.0
2011-07-01 13:25:00,59.56,59.6,59.55,59.59,7900.0,49.9066,49.9401,49.8982,49.9317,7900.0
2011-07-01 13:30:00,59.6,59.61,59.57,59.61,12700.0,49.9401,49.9485,49.9149,49.9485,12700.0
2011-07-01 13:35:00,59.61,59.61,59.59,59.61,16800.0,49.9485,49.9485,49.9317,49.9485,16800.0
2011-07-01 13:40:00,59.61,59.61,59.52,59.52,13500.0,49.9485,49.9485,49.873,49.873,13500.0
2011-07-01 13:45:00,59.52,59.7,59.52,59.68,38400.0,49.873,50.0239,49.873,50.0071,38400.0
2011-07-01 13:50:00,59.68,59.82,59.68,59.81,22400.0,50.0071,50.1244,50.0071,50.116,22400.0
2011-07-01 13:55:00,59.82,59.84,59.77,59.78,13900.0,50.1244,50.1412,50.0825,50.0909,13900.0
2011-07-01 14:00:00,59.79,59.84,59.78,59.81,9600.0,50.0993,50.1412,50.0909,50.116,9600.0
2011-07-01 14:05:00,59.81,59.86,59.79,59.85,13400.0,50.116,50.1579,50.0993,50.1496,13400.0
2011-07-01 14:10:00,59.86,59.92,59.86,59.91,33100.0,50.1579,50.2082,50.1579,50.1998,33100.0
2011-07-01 14:15:00,59.92,59.93,59.89,59.89,19300.0,50.2082,50.2166,50.1831,50.1831,19300.0
2011-07-01 14:20:00,59.89,59.91,59.87,59.91,8300.0,50.1831,50.1998,50.1663,50.1998,8300.0
2011-07-01 14:25:00,59.9,59.93,59.89,59.91,11700.0,50.1915,50.2166,50.1831,50.1998,11700.0
2011-07-01 14:30:00,59.92,59.97,59.91,59.97,14000.0,50.2082,50.2501,50.1998,50.2501,14000.0
2011-07-01 14:35:00,59.96,60.0,59.96,59.98,21800.0,50.2417,50.2752,50.2417,50.2585,21800.0
2011-07-01 14:40:00,59.98,60.0,59.97,60.0,15700.0,50.2585,50.2752,50.2501,50.2752,15700.0
2011-07-01 14:45:00,59.98,60.04,59.98,60.04,19300.0,50.2585,50.3088,50.2585,50.3088,19300.0
2011-07-01 14:50:00,60.03,60.08,60.01,60.07,12600.0,50.3004,50.3423,50.2836,50.3339,12600.0
2011-07-01 14:55:00,60.06,60.18,60.04,60.17,21900.0,50.3255,50.4261,50.3088,50.4177,21900.0
2011-07-01 15:00:00,60.17,60.17,60.14,60.15,28400.0,50.4177,50.4177,50.3926,50.4009,28400.0
2011-07-01 15:05:00,60.15,60.2,60.14,60.19,18000.0,50.4009,50.4428,50.3926,50.4344,18000.0
2011-07-01 15:10:00,60.19,60.23,60.18,60.23,26100.0,50.4344,50.468,50.4261,50.468,26100.0
2011-07-01 15:15:00,60.22,60.23,60.19,60.2,28600.0,50.4596,50.468,50.4344,50.4428,28600.0
2011-07-01 15:20:00,60.19,60.22,60.19,60.2,24400.0,50.4344,50.4596,50.4344,50.4428,24400.0
2011-07-01 15:25:00,60.2,60.24,60.19,60.22,44400.0,50.4428,50.4763,50.4344,50.4596,44400.0
2011-07-01 15:30:00,60.22,60.28,60.2,60.28,39800.0,50.4596,50.5099,50.4428,50.5099,39800.0
2011-07-01 15:35:00,60.28,60.32,60.26,60.32,48300.0,50.5099,50.5434,50.4931,50.5434,48300.0
2011-07-01 15:40:00,60.31,60.35,60.28,60.31,34300.0,50.535,50.5685,50.5099,50.535,34300.0
2011-07-01 15:45:00,60.3,60.34,60.28,60.29,50400.0,50.5266,50.5601,50.5099,50.5182,50400.0
2011-07-01 15:50:00,60.29,60.35,60.29,60.32,40500.0,50.5182,50.5685,50.5182,50.5434,40500.0
2011-07-01 15:55:00,60.32,60.33,60.28,60.29,56100.0,50.5434,50.5518,50.5099,50.5182,56100.0
2011-07-05 09:30:00,60.03,60.09,59.67,59.67,28500.0,50.3004,50.3507,49.9987,49.9987,28500.0
2011-07-05 09:35:00,59.71,59.79,59.37,59.54,13600.0,50.0322,50.0993,49.7474,49.8898,13600.0
2011-07-05 09:40:00,59.51,59.55,59.45,59.51,8500.0,49.8647,49.8982,49.8144,49.8647,8500.0
2011-07-05 09:45:00,59.49,59.62,59.49,59.62,13000.0,49.8479,49.9568,49.8479,49.9568,13000.0
2011-07-05 09:50:00,59.62,59.7,59.5,59.67,24300.0,49.9568,50.0239,49.8563,49.9987,24300.0
2011-07-05 09:55:00,59.69,59.78,59.69,59.78,12600.0,50.0155,50.0909,50.0155,50.0909,12600.0
2011-07-05 10:00:00,59.78,59.91,59.71,59.89,10700.0,50.0909,50.1998,50.0322,50.1831,10700.0
2011-07-05 10:05:00,59.89,59.9,59.83,59.84,8700.0,50.1831,50.1915,50.1328,50.1412,8700.0
2011-07-05 10:10:00,59.86,59.92,59.81,59.83,12400.0,50.1579,50.2082,50.116,50.1328,12400.0
2011-07-05 10:15:00,59.82,59.82,59.73,59.78,9300.0,50.1244,50.1244,50.049,50.0909,9300.0
2011-07-05 10:20:00,59.77,59.84,59.77,59.77,14900.0,50.0825,50.1412,50.0825,50.0825,14900.0
2011-07-05 10:25:00,59.76,59.87,59.76,59.87,8600.0,50.0741,50.1663,50.0741,50.1663,8600.0
2011-07-05 10:30:00,59.85,59.86,59.76,59.76,10900.0,50.1496,50.1579,50.0741,50.0741,10900.0
2011-07-05 10:35:00,59.75,59.76,59.67,59.68,21700.0,50.0658,50.0741,49.9987,50.0071,21700.0
2011-07-05 10:40:00,59.66,59.7,59.66,59.68,9000.0,49.9904,50.0239,49.9904,50.0071,9000.0
2011-07-05 10:45:00,59.69,59.74,59.69,59.74,12300.0,50.0155,50.0574,50.0155,50.0574,12300.0
2011-07-05 10:50:00,59.73,59.78,59.73,59.78,10600.0,50.049,50.0909,50.049,50.0909,10600.0
2011-07-05 10:55:00,59.78,59.85,59.78,59.81,30100.0,50.0909,50.1496,50.0909,50.116,30100.0
2011-07-05 11:00:00,59.81,59.81,59.65,59.65,35900.0,50.116,50.116,49.982,49.982,35900.0
2011-07-05 11:05:00,59.64,59.64,59.5,59.5,25500.0,49.9736,49.9736,49.8563,49.8563,25500.0
2011-07-05 11:10:00,59.51,59.51,59.44,59.48,16100.0,49.8647,49.8647,49.806,49.8395,16100.0
2011-07-05 11:15:00,59.5,59.54,59.45,59.52,8900.0,49.8563,49.8898,49.8144,49.873,8900.0
2011-07-05 11:20:00,59.53,59.56,59.5,59.53,16600.0,49.8814,49.9066,49.8563,49.8814,16600.0
2011-07-05 11:25:00,59.53,59.54,59.49,59.49,4600.0,49.8814,49.8898,49.8479,49.8479,4600.0
2011-07-05 11:30:00,59.49,59.54,59.48,59.54,4000.0,49.8479,49.8898,49.8395,49.8898,4000.0
2011-07-05 11:35:00,59.53,59.55,59.5,59.51,2800.0,49.8814,49.8982,49.8563,49.8647,2800.0
2011-07-05 11:40:00,59.5,59.53,59.5,59.52,3800.0,49.8563,49.8814,49.8563,49.873,3800.0
2011-07-05 11:45:00,59.52,59.58,59.52,59.58,6900.0,49.873,49.9233,49.873,49.9233,6900.0
2011-07-05 11:50:00,59.58,59.62,59.56,59.57,8500.0,49.9233,49.9568,49.9066,49.9149,8500.0
2011-07-05 11:55:00,59.56,59.56,59.5,59.53,10400.0,49.9066,49.9066,49.8563,49.8814,10400.0
2011-07-05 12:00:00,59.53,59.61,59.53,59.56,10700.0,49.8814,49.9485,49.8814,49.9066,10700.0
2011-07-05 12:05:00,59.56,59.62,59.55,59.62,2300.0,49.9066,49.9568,49.8982,49.9568,2300.0
2011-07-05 12:10:00,59.62,59.63,59.6,59.61,3000.0,49.9568,49.9652,49.9401,49.9485,3000.0
2011-07-05 12:15:00,59.6,59.64,59.58,59.61,3300.0,49.9401,49.9736,49.9233,49.9485,3300.0
2011-07-05 12:20:00,59.6,59.62,59.58,59.62,2400.0,49.9401,49.9568,49.9233,49.9568,2400.0
2011-07-05 12:25:00,59.62,59.66,59.62,59.66,4300.0,49.9568,49.9904,49.9568,49.9904,4300.0
2011-07-05 12:30:00,59.65,59.69,59.65,59.68,18100.0,49.982,50.0155,49.982,50.0071,18100.0
2011-07-05 12:35:00,59.68,59.71,59.67,59.69,4100.0,50.0071,50.0322,49.9987,50.0155,4100.0
2011-07-05 12:40:00,59.69,59.77,59.68,59.74,6600.0,50.0155,50.0825,50.0071,50.0574,6600.0
2011-07-05 12:45:00,59.73,59.74,59.68,59.68,3600.0,50.049,50.0574,50.0071,50.0071,3600.0
2011-07-05 12:50:00,59.66,59.7,59.66,59.7,2900.0,49.9904,50.0239,49.9904,50.0239,2900.0
2011-07-05 12:55:00,59.72,59.74,59.7,59.7,3800.0,50.0406,50.0574,50.0239,50.0239,3800.0
2011-07-05 13:00:00,59.7,59.74,59.7,59.74,3700.0,50.0239,50.0574,50.0239,50.0574,3700.0
2011-07-05 13:05:00,59.73,59.74,59.7,59.7,6000.0,50.049,50.0574,50.0239,50.0239,6000.0
2011-07-05 13:10:00,59.7,59.7,59.65,59.66,3400.0,50.0239,50.0239,49.982,49.9904,3400.0
2011-07-05 13:15:00,59.67,59.68,59.63,59.64,11600.0,49.9987,50.0071,49.9652,49.9736,11600.0
2011-07-05 13:20:00,59.63,59.64,59.6,59.64,9000.0,49.9652,49.9736,49.9401,49.9736,9000.0
2011-07-05 13:25:00,59.64,59.64,59.61,59.63,1500.0,49.9736,49.9736,49.9485,49.9652,1500.0
2011-07-05 13:30:00,59.63,59.64,59.61,59.64,4900.0,49.9652,49.9736,49.9485,49.9736,4900.0
2011-07-05 13:35:00,59.64,59.66,59.6,59.64,11400.0,49.9736,49.9904,49.9401,49.9736,11400.0
2011-07-05 13:40:00,59.65,59.65,59.6,59.61,6500.0,49.982,49.982,49.9401,49.9485,6500.0
2011-07-05 13:45:00,59.61,59.69,59.6,59.69,3600.0,49.9485,50.0155,49.9401,50.0155,3600.0
2011-07-05 13:50:00,59.69,59.7,59.66,59.68,12300.0,50.0155,50.0239,49.9904,50.0071,12300.0
2011-07-05 13:55:00,59.68,59.69,59.66,59.69,9200.0,50.0071,50.0155,49.9904,50.0155,9200.0
2011-07-05 14:00:00,59.69,59.7,59.57,59.6,25300.0,50.0155,50.0239,49.9149,49.9401,25300.0
2011-07-05 14:05:00,59.6,59.61,59.52,59.54,12600.0,49.9401,49.9485,49.873,49.8898,12600.0
2011-07-05 14:10:00,59.54,59.63,59.53,59.63,6000.0,49.8898,49.9652,49.8814,49.9652,6000.0
2011-07-05 14:15:00,59.63,59.63,59.54,59.54,7800.0,49.9652,49.9652,49.8898,49.8898,7800.0
2011-07-05 14:20:00,59.54,59.56,59.48,59.49,7600.0,49.8898,49.9066,49.8395,49.8479,7600.0
2011-07-05 14:25:00,59.51,59.51,59.47,59.48,5800.0,49.8647,49.8647,49.8311,49.8395,5800.0
2011-07-05 14:30:00,59.48,59.5,59.46,59.49,4700.0,49.8395,49.8563,49.8228,49.8479,4700.0
2011-07-05 14:35:00,59.49,59.58,59.46,59.58,13100.0,49.8479,49.9233,49.8228,49.9233,13100.0
2011-07-05 14:40:00,59.58,59.58,59.55,59.55,4800.0,49.9233,49.9233,49.8982,49.8982,4800.0
2011-07-05 14:45:00,59.55,59.61,59.53,59.6,10800.0,49.8982,49.9485,49.8814,49.9401,10800.0
2011-07-05 14:50:00,59.59,59.59,59.54,59.56,29400.0,49.9317,49.9317,49.8898,49.9066,29400.0
2011-07-05 14:55:00,59.56,59.58,59.52,59.57,10400.0,49.9066,49.9233,49.873,49.9149,10400.0
2011-07-05 15:00:00,59.58,59.58,59.53,59.56,14200.0,49.9233,49.9233,49.8814,49.9066,14200.0
2011-07-05 15:05:00,59.56,59.64,59.55,59.64,10500.0,49.9066,49.9736,49.8982,49.9736,10500.0
2011-07-05 15:10:00,59.63,59.63,59.58,59.61,8100.0,49.9652,49.9652,49.9233,49.9485,8100.0
2011-07-05 15:15:00,59.61,59.66,59.59,59.64,10900.0,49.9485,49.9904,49.9317,49.9736,10900.0
2011-07-05 15:20:00,59.63,59.73,59.62,59.73,10800.0,49.9652,50.049,49.9568,50.049,10800.0
2011-07-05 15:25:00,59.73,59.74,59.7,59.72,10800.0,50.049,50.0574,50.0239,50.0406,10800.0
2011-07-05 15:30:00,59.71,59.73,59.7,59.7,12100.0,50.0322,50.049,50.0239,50.0239,12100.0
2011-07-05 15:35:00,59.7,59.72,59.68,59.69,10900.0,50.0239,50.0406,50.0071,50.0155,10900.0
2011-07-05 15:40:00,59.68,59.69,59.65,59.68,9900.0,50.0071,50.0155,49.982,50.0071,9900.0
2011-07-05 15:45:00,59.67,59.67,59.57,59.62,32700.0,49.9987,49.9987,49.9149,49.9568,32700.0
2011-07-05 15:50:00,59.63,59.68,59.59,59.66,19500.0,49.9652,50.0071,49.9317,49.9904,19500.0
2011-07-05 15:55:00,59.66,59.69,59.61,59.68,61300.0,49.9904,50.0155,49.9485,50.0071,61300.0
2011-07-06 09:30:00,59.73,59.83,59.5,59.64,15000.0,50.049,50.1328,49.8563,49.9736,15000.0
2011-07-06 09:35:00,59.6,59.71,59.58,59.61,5400.0,49.9401,50.0322,49.9233,49.9485,5400.0
2011-07-06 09:40:00,59.55,59.67,59.55,59.65,8100.0,49.8982,49.9987,49.8982,49.982,8100.0
2011-07-06 09:45:00,59.66,59.98,59.66,59.95,23400.0,49.9904,50.2585,49.9904,50.2333,23400.0
2011-07-06 09:50:00,59.95,59.98,59.89,59.89,9700.0,50.2333,50.2585,50.1831,50.1831,9700.0
2011-07-06 09:55:00,59.89,59.92,59.85,59.87,5800.0,50.1831,50.2082,50.1496,50.1663,5800.0
2011-07-06 10:00:00,59.9,60.0,59.84,59.93,14700.0,50.1915,50.2752,50.1412,50.2166,14700.0
2011-07-06 10:05:00,59.92,60.38,59.8,60.33,98100.0,50.2082,50.5937,50.1077,50.5518,98100.0
2011-07-06 10:10:00,60.3,60.3,59.91,60.0,101400.0,50.5266,50.5266,50.1998,50.2752,101400.0
2011-07-06 10:15:00,59.97,60.0,59.63,59.71,80700.0,50.2501,50.2752,49.9652,50.0322,80700.0
2011-07-06 10:20:00,59.67,59.75,59.58,59.69,19100.0,49.9987,50.0658,49.9233,50.0155,19100.0
2011-07-06 10:25:00,59.72,59.78,59.69,59.76,8100.0,50.0406,50.0909,50.0155,50.0741,8100.0
2011-07-06 10:30:00,59.75,59.79,59.67,59.7,12400.0,50.0658,50.0993,49.9987,50.0239,12400.0
2011-07-06 10:35:00,59.71,59.8,59.64,59.8,12200.0,50.0322,50.1077,49.9736,50.1077,12200.0
2011-07-06 10:40:00,59.8,59.87,59.78,59.87,15700.0,50.1077,50.1663,50.0909,50.1663,15700.0
2011-07-06 10:45:00,59.87,59.87,59.8,59.84,7900.0,50.1663,50.1663,50.1077,50.1412,7900.0
2011-07-06 10:50:00,59.84,59.91,59.84,59.85,6600.0,50.1412,50.1998,50.1412,50.1496,6600.0
2011-07-06 10:55:00,59.86,59.9,59.86,59.88,5900.0,50.1579,50.1915,50.1579,50.1747,5900.0
2011-07-06 11:00:00,59.88,59.93,59.87,59.88,6100.0,50.1747,50.2166,50.1663,50.1747,6100.0
2011-07-06 11:05:00,59.88,59.9,59.78,59.78,20800.0,50.1747,50.1915,50.0909,50.0909,20800.0
2011-07-06 11:10:00,59.79,59.9,59.78,59.89,10100.0,50.0993,50.1915,50.0909,50.1831,10100.0
2011-07-06 11:15:00,59.89,59.93,59.84,59.91,10100.0,50.1831,50.2166,50.1412,50.1998,10100.0
2011-07-06 11:20:00,59.93,59.94,59.91,59.92,5300.0,50.2166,50.225,50.1998,50.2082,5300.0
2011-07-06 11:25:00,59.94,59.97,59.92,59.97,12100.0,50.225,50.2501,50.2082,50.2501,12100.0
2011-07-06 11:30:00,59.97,59.98,59.9,59.97,9800.0,50.2501,50.2585,50.1915,50.2501,9800.0
2011-07-06 11:35:00,59.97,60.04,59.95,59.98,9800.0,50.2501,50.3088,50.2333,50.2585,9800.0
2011-07-06 11:40:00,59.98,60.04,59.98,60.02,9300.0,50.2585,50.3088,50.2585,50.292,9300.0
2011-07-06 11:45:00,60.02,60.05,60.0,60.02,6800.0,50.292,50.3171,50.2752,50.292,6800.0
2011-07-06 11:50:00,60.01,60.01,59.96,59.97,6500.0,50.2836,50.2836,50.2417,50.2501,6500.0
2011-07-06 11:55:00,59.99,60.02,59.94,59.94,8400.0,50.2669,50.292,50.225,50.225,8400.0
2011-07-06 12:00:00,59.95,59.95,59.89,59.89,3800.0,50.2333,50.2333,50.1831,50.1831,3800.0
2011-07-06 12:05:00,59.89,59.91,59.86,59.91,11600.0,50.1831,50.1998,50.1579,50.1998,11600.0
2011-07-06 12:10:00,59.9,59.94,59.9,59.93,6000.0,50.1915,50.225,50.1915,50.2166,6000.0
2011-07-06 12:15:00,59.93,59.94,59.92,59.94,6700.0,50.2166,50.225,50.2082,50.225,6700.0
2011-07-06 12:20:00,59.94,59.96,59.92,59.94,5300.0,50.225,50.2417,50.2082,50.225,5300.0
2011-07-06 12:25:00,59.93,59.94,59.91,59.93,7000.0,50.2166,50.225,50.1998,50.2166,7000.0
2011-07-06 12:30:00,59.92,59.93,59.91,59.92,3900.0,50.2082,50.2166,50.1998,50.2082,3900.0
2011-07-06 12:35:00,59.91,59.96,59.9,59.96,8000.0,50.1998,50.2417,50.1915,50.2417,8000.0
2011-07-06 12:40:00,59.95,59.96,59.93,59.95,6300.0,50.2333,50.2417,50.2166,50.2333,6300.0
2011-07-06 12:45:00,59.94,59.96,59.94,59.96,2300.0,50.225,50.2417,50.225,50.2417,2300.0
2011-07-06 12:50:00,59.95,59.95,59.92,59.92,4100.0,50.2333,50.2333,50.2082,50.2082,4100.0
2011-07-06 12:55:00,59.93,59.94,59.91,59.92,10200.0,50.2166,50.225,50.1998,50.2082,10200.0
2011-07-06 13:00:00,59.92,59.92,59.87,59.87,12500.0,50.2082,50.2082,50.1663,50.1663,12500.0
2011-07-06 13:05:00,59.86,59.9,59.84,59.84,6000.0,50.1579,50.1915,50.1412,50.1412,6000.0
2011-07-06 13:10:00,59.84,59.85,59.8,59.8,5100.0,50.1412,50.1496,50.1077,50.1077,5100.0
2011-07-06 13:15:00,59.8,59.85,59.8,59.83,10500.0,50.1077,50.1496,50.1077,50.1328,10500.0
2011-07-06 13:20:00,59.83,59.84,59.78,59.82,5100.0,50.1328,50.1412,50.0909,50.1244,5100.0
2011-07-06 13:25:00,59.82,59.82,59.75,59.76,6800.0,50.1244,50.1244,50.0658,50.0741,6800.0
2011-07-06 13:30:00,59.76,59.77,59.72,59.75,7200.0,50.0741,50.0825,50.0406,50.0658,7200.0
2011-07-06 13:35:00,59.76,59.79,59.76,59.79,3800.0,50.0741,50.0993,50.0741,50.0993,3800.0
2011-07-06 13:40:00,59.8,59.87,59.79,59.86,7700.0,50.1077,50.1663,50.0993,50.1579,7700.0
2011-07-06 13:45:00,59.86,59.87,59.81,59.81,4800.0,50.1579,50.1663,50.116,50.116,4800.0
2011-07-06 13:50:00,59.83,59.83,59.81,59.81,5300.0,50.1328,50.1328,50.116,50.116,5300.0
2011-07-06 13:55:00,59.8,59.87,59.79,59.86,10700.0,50.1077,50.1663,50.0993,50.1579,10700.0
2011-07-06 14:00:00,59.86,59.87,59.85,59.85,8500.0,50.1579,50.1663,50.1496,50.1496,8500.0
2011-07-06 14:05:00,59.85,59.85,59.81,59.81,8100.0,50.1496,50.1496,50.116,50.116,8100.0
2011-07-06 14:10:00,59.81,59.83,59.8,59.8,45600.0,50.116,50.1328,50.1077,50.1077,45600.0
2011-07-06 14:15:00,59.81,59.82,59.8,59.82,12400.0,50.116,50.1244,50.1077,50.1244,12400.0
2011-07-06 14:20:00,59.82,59.84,59.78,59.81,15000.0,50.1244,50.1412,50.0909,50.116,15000.0
2011-07-06 14:25:00,59.8,59.84,59.79,59.84,16800.0,50.1077,50.1412,50.0993,50.1412,16800.0
2011-07-06 14:30:00,59.84,59.86,59.82,59.82,4600.0,50.1412,50.1579,50.1244,50.1244,4600.0
2011-07-06 14:35:00,59.83,59.89,59.83,59.88,9700.0,50.1328,50.1831,50.1328,50.1747,9700.0
2011-07-06 14:40:00,59.87,59.88,59.83,59.85,4900.0,50.1663,50.1747,50.1328,50.1496,4900.0
2011-07-06 14:45:00,59.85,59.91,59.85,59.89,6600.0,50.1496,50.1998,50.1496,50.1831,6600.0
2011-07-06 14:50:00,59.89,59.91,59.89,59.91,6000.0,50.1831,50.1998,50.1831,50.1998,6000.0
2011-07-06 14:55:00,59.88,59.88,59.82,59.83,9800.0,50.1747,50.1747,50.1244,50.1328,9800.0
2011-07-06 15:00:00,59.83,59.83,59.8,59.8,9200.0,50.1328,50.1328,50.1077,50.1077,9200.0
2011-07-06 15:05:00,59.8,59.9,59.8,59.88,11000.0,50.1077,50.1915,50.1077,50.1747,11000.0
2011-07-06 15:10:00,59.88,59.9,59.82,59.82,6100.0,50.1747,50.1915,50.1244,50.1244,6100.0
2011-07-06 15:15:00,59.83,59.86,59.81,59.85,30700.0,50.1328,50.1579,50.116,50.1496,30700.0
2011-07-06 15:20:00,59.85,59.89,59.84,59.88,14500.0,50.1496,50.1831,50.1412,50.1747,14500.0
2011-07-06 15:25:00,59.87,59.89,59.86,59.88,6500.0,50.1663,50.1831,50.1579,50.1747,6500.0
2011-07-06 15:30:00,59.88,59.89,59.84,59.84,11400.0,50.1747,50.1831,50.1412,50.1412,11400.0
2011-07-06 15:35:00,59.85,59.86,59.82,59.84,19600.0,50.1496,50.1579,50.1244,50.1412,19600.0
2011-07-06 15:40:00,59.83,59.89,59.82,59.84,21000.0,50.1328,50.1831,50.1244,50.1412,21000.0
2011-07-06 15:45:00,59.84,59.87,59.81,59.82,33900.0,50.1412,50.1663,50.116,50.1244,33900.0
2011-07-06 15:50:00,59.83,59.88,59.82,59.86,18500.0,50.1328,50.1747,50.1244,50.1579,18500.0
2011-07-06 15:55:00,59.85,59.87,59.83,59.87,35600.0,50.1496,50.1663,50.1328,50.1663,35600.0
2011-07-07 09:30:00,60.39,60.44,60.19,60.26,31600.0,50.602,50.6439,50.4344,50.4931,31600.0
2011-07-07 09:35:00,60.24,60.25,60.1,60.16,17300.0,50.4763,50.4847,50.359,50.4093,17300.0
2011-07-07 09:40:00,60.13,60.17,60.05,60.11,14800.0,50.3842,50.4177,50.3171,50.3674,14800.0
2011-07-07 09:45:00,60.11,60.11,60.02,60.1,94300.0,50.3674,50.3674,50.292,50.359,94300.0
2011-07-07 09:50:00,60.08,60.17,60.08,60.12,34100.0,50.3423,50.4177,50.3423,50.3758,34100.0
2011-07-07 09:55:00,60.12,60.19,60.11,60.15,33600.0,50.3758,50.4344,50.3674,50.4009,33600.0
2011-07-07 10:00:00,60.15,60.25,60.15,60.23,17500.0,50.4009,50.4847,50.4009,50.468,17500.0
2011-07-07 10:05:00,60.23,60.29,60.21,60.22,15400.0,50.468,50.5182,50.4512,50.4596,15400.0
2011-07-07 10:10:00,60.24,60.3,60.23,60.29,10000.0,50.4763,50.5266,50.468,50.5182,10000.0
2011-07-07 10:15:00,60.28,60.34,60.28,60.29,10000.0,50.5099,50.5601,50.5099,50.5182,10000.0
2011-07-07 10:20:00,60.29,60.3,60.25,60.3,9000.0,50.5182,50.5266,50.4847,50.5266,9000.0
2011-07-07 10:25:00,60.29,60.4,60.27,60.38,15700.0,50.5182,50.6104,50.5015,50.5937,15700.0
2011-07-07 10:30:00,60.39,60.58,60.38,60.56,21900.0,50.602,50.7612,50.5937,50.7445,21900.0
2011-07-07 10:35:00,60.56,60.63,60.55,60.57,16400.0,50.7445,50.8031,50.7361,50.7529,16400.0
2011-07-07 10:40:00,60.59,60.62,60.56,60.57,24000.0,50.7696,50.7948,50.7445,50.7529,24000.0
2011-07-07 10:45:00,60.55,60.58,60.46,60.5,16700.0,50.7361,50.7612,50.6607,50.6942,16700.0
2011-07-07 10:50:00,60.5,60.51,60.41,60.41,7700.0,50.6942,50.7026,50.6188,50.6188,7700.0
2011-07-07 10:55:00,60.42,60.46,60.39,60.45,14100.0,50.6272,50.6607,50.602,50.6523,14100.0
2011-07-07 11:00:00,60.42,60.42,60.37,60.37,5500.0,50.6272,50.6272,50.5853,50.5853,5500.0
2011-07-07 11:05:00,60.37,60.4,60.36,60.38,7900.0,50.5853,50.6104,50.5769,50.5937,7900.0
2011-07-07 11:10:00,60.37,60.37,60.3,60.33,2700.0,50.5853,50.5853,50.5266,50.5518,2700.0
2011-07-07 11:15:00,60.33,60.39,60.33,60.39,2800.0,50.5518,50.602,50.5518,50.602,2800.0
2011-07-07 11:20:00,60.4,60.4,60.32,60.32,12500.0,50.6104,50.6104,50.5434,50.5434,12500.0
2011-07-07 11:25:00,60.32,60.34,60.32,60.32,2600.0,50.5434,50.5601,50.5434,50.5434,2600.0
2011-07-07 11:30:00,60.32,60.32,60.27,60.29,3100.0,50.5434,50.5434,50.5015,50.5182,3100.0
2011-07-07 11:35:00,60.3,60.3,60.28,60.3,13800.0,50.5266,50.5266,50.5099,50.5266,13800.0
2011-07-07 11:40:00,60.29,60.29,60.26,60.28,3800.0,50.5182,50.5182,50.4931,50.5099,3800.0
2011-07-07 11:45:00,60.29,60.29,60.23,60.27,13300.0,50.5182,50.5182,50.468,50.5015,13300.0
2011-07-07 11:50:00,60.27,60.29,60.26,60.29,6000.0,50.5015,50.5182,50.4931,50.5182,6000.0
2011-07-07 11:55:00,60.29,60.3,60.28,60.28,3200.0,50.5182,50.5266,50.5099,50.5099,3200.0
2011-07-07 12:00:00,60.27,60.27,60.21,60.22,4400.0,50.5015,50.5015,50.4512,50.4596,4400.0
2011-07-07 12:05:00,60.22,60.26,60.22,60.25,2000.0,50.4596,50.4931,50.4596,50.4847,2000.0
2011-07-07 12:10:00,60.25,60.29,60.25,60.28,2900.0,50.4847,50.5182,50.4847,50.5099,2900.0
2011-07-07 12:15:00,60.29,60.29,60.26,60.27,1900.0,50.5182,50.5182,50.4931,50.5015,1900.0
2011-07-07 12:20:00,60.27,60.3,60.27,60.28,8800.0,50.5015,50.5266,50.5015,50.5099,8800.0
2011-07-07 12:25:00,60.3,60.3,60.26,60.27,4300.0,50.5266,50.5266,50.4931,50.5015,4300.0
2011-07-07 12:30:00,60.27,60.29,60.27,60.28,2300.0,50.5015,50.5182,50.5015,50.5099,2300.0
2011-07-07 12:35:00,60.28,60.29,60.27,60.28,2700.0,50.5099,50.5182,50.5015,50.5099,2700.0
2011-07-07 12:40:00,60.27,60.3,60.27,60.28,3800.0,50.5015,50.5266,50.5015,50.5099,3800.0
2011-07-07 12:45:00,60.28,60.3,60.25,60.27,5200.0,50.5099,50.5266,50.4847,50.5015,5200.0
2011-07-07 12:50:00,60.26,60.29,60.24,60.25,6600.0,50.4931,50.5182,50.4763,50.4847,6600.0
2011-07-07 12:55:00,60.25,60.26,60.21,60.25,11000.0,50.4847,50.4931,50.4512,50.4847,11000.0
2011-07-07 13:00:00,60.26,60.28,60.25,60.28,3400.0,50.4931,50.5099,50.4847,50.5099,3400.0
2011-07-07 13:05:00,60.29,60.3,60.27,60.3,23500.0,50.5182,50.5266,50.5015,50.5266,23500.0
2011-07-07 13:10:00,60.29,60.3,60.26,60.28,12700.0,50.5182,50.5266,50.4931,50.5099,12700.0
2011-07-07 13:15:00,60.27,60.29,60.27,60.28,6000.0,50.5015,50.5182,50.5015,50.5099,6000.0
2011-07-07 13:20:00,60.28,60.3,60.28,60.3,9300.0,50.5099,50.5266,50.5099,50.5266,9300.0
2011-07-07 13:25:00,60.29,60.3,60.27,60.28,3100.0,50.5182,50.5266,50.5015,50.5099,3100.0
2011-07-07 13:30:00,60.28,60.3,60.27,60.28,3200.0,50.5099,50.5266,50.5015,50.5099,3200.0
2011-07-07 13:35:00,60.3,60.3,60.28,60.3,11800.0,50.5266,50.5266,50.5099,50.5266,11800.0
2011-07-07 13:40:00,60.29,60.3,60.29,60.3,13500.0,50.5182,50.5266,50.5182,50.5266,13500.0
2011-07-07 13:45:00,60.3,60.31,60.27,60.29,11700.0,50.5266,50.535,50.5015,50.5182,11700.0
2011-07-07 13:50:00,60.29,60.33,60.29,60.33,7900.0,50.5182,50.5518,50.5182,50.5518,7900.0
2011-07-07 13:55:00,60.32,60.35,60.31,60.33,8300.0,50.5434,50.5685,50.535,50.5518,8300.0
2011-07-07 14:00:00,60.33,60.36,60.3,60.32,10900.0,50.5518,50.5769,50.5266,50.5434,10900.0
2011-07-07 14:05:00,60.33,60.35,60.33,60.34,3200.0,50.5518,50.5685,50.5518,50.5601,3200.0
2011-07-07 14:10:00,60.35,60.35,60.32,60.34,3700.0,50.5685,50.5685,50.5434,50.5601,3700.0
2011-07-07 14:15:00,60.34,60.35,60.33,60.35,11300.0,50.5601,50.5685,50.5518,50.5685,11300.0
2011-07-07 14:20:00,60.35,60.38,60.33,60.34,18200.0,50.5685,50.5937,50.5518,50.5601,18200.0
2011-07-07 14:25:00,60.34,60.41,60.33,60.41,16200.0,50.5601,50.6188,50.5518,50.6188,16200.0
2011-07-07 14:30:00,60.4,60.43,60.39,60.41,6900.0,50.6104,50.6355,50.602,50.6188,6900.0
2011-07-07 14:35:00,60.42,60.43,60.41,60.43,8700.0,50.6272,50.6355,50.6188,50.6355,8700.0
2011-07-07 14:40:00,60.43,60.46,60.43,60.45,7700.0,50.6355,50.6607,50.6355,50.6523,7700.0
2011-07-07 14:45:00,60.45,60.49,60.45,60.47,8300.0,50.6523,50.6858,50.6523,50.6691,8300.0
2011-07-07 14:50:00,60.48,60.49,60.46,60.48,8800.0,50.6774,50.6858,50.6607,50.6774,8800.0
2011-07-07 14:55:00,60.48,60.52,60.47,60.5,10200.0,50.6774,50.711,50.6691,50.6942,10200.0
2011-07-07 15:00:00,60.49,60.49,60.46,60.48,14200.0,50.6858,50.6858,50.6607,50.6774,14200.0
2011-07-07 15:05:00,60.49,60.5,60.47,60.49,15700.0,50.6858,50.6942,50.6691,50.6858,15700.0
2011-07-07 15:10:00,60.49,60.52,60.49,60.52,14100.0,50.6858,50.711,50.6858,50.711,14100.0
2011-07-07 15:15:00,60.51,60.57,60.51,60.56,22300.0,50.7026,50.7529,50.7026,50.7445,22300.0
2011-07-07 15:20:00,60.55,60.63,60.55,60.62,26400.0,50.7361,50.8031,50.7361,50.7948,26400.0
2011-07-07 15:25:00,60.62,60.64,60.61,60.61,24600.0,50.7948,50.8115,50.7864,50.7864,24600.0
2011-07-07 15:30:00,60.61,60.64,60.6,60.62,43700.0,50.7864,50.8115,50.778,50.7948,43700.0
2011-07-07 15:35:00,60.62,60.64,60.6,60.6,20500.0,50.7948,50.8115,50.778,50.778,20500.0
2011-07-07 15:40:00,60.6,60.64,60.56,60.57,37200.0,50.778,50.8115,50.7445,50.7529,37200.0
2011-07-07 15:45:00,60.57,60.58,60.54,60.57,35900.0,50.7529,50.7612,50.7277,50.7529,35900.0
2011-07-07 15:50:00,60.56,60.62,60.56,60.61,39500.0,50.7445,50.7948,50.7445,50.7864,39500.0
2011-07-07 15:55:00,60.62,60.63,60.55,60.62,71500.0,50.7948,50.8031,50.7361,50.7948,71500.0
2011-07-08 09:30:00,60.12,60.2,60.03,60.06,45700.0,50.3758,50.4428,50.3004,50.3255,45700.0
2011-07-08 09:35:00,60.03,60.03,59.86,59.89,36700.0,50.3004,50.3004,50.1579,50.1831,36700.0
2011-07-08 09:40:00,59.89,59.93,59.83,59.85,10000.0,50.1831,50.2166,50.1328,50.1496,10000.0
2011-07-08 09:45:00,59.85,59.86,59.77,59.82,23300.0,50.1496,50.1579,50.0825,50.1244,23300.0
2011-07-08 09:50:00,59.83,59.86,59.76,59.83,11000.0,50.1328,50.1579,50.0741,50.1328,11000.0
2011-07-08 09:55:00,59.85,59.93,59.82,59.87,28500.0,50.1496,50.2166,50.1244,50.1663,28500.0
2011-07-08 10:00:00,59.86,59.96,59.82,59.92,24000.0,50.1579,50.2417,50.1244,50.2082,24000.0
2011-07-08 10:05:00,59.91,59.95,59.88,59.91,13600.0,50.1998,50.2333,50.1747,50.1998,13600.0
2011-07-08 10:10:00,59.91,59.99,59.9,59.99,14900.0,50.1998,50.2669,50.1915,50.2669,14900.0
2011-07-08 10:15:00,60.0,60.04,59.92,59.96,30300.0,50.2752,50.3088,50.2082,50.2417,30300.0
2011-07-08 10:20:00,59.96,59.98,59.9,59.95,10400.0,50.2417,50.2585,50.1915,50.2333,10400.0
2011-07-08 10:25:00,59.95,59.97,59.93,59.95,17100.0,50.2333,50.2501,50.2166,50.2333,17100.0
2011-07-08 10:30:00,59.95,59.98,59.93,59.94,112200.0,50.2333,50.2585,50.2166,50.225,112200.0
2011-07-08 10:35:00,59.94,59.95,59.85,59.87,48700.0,50.225,50.2333,50.1496,50.1663,48700.0
2011-07-08 10:40:00,59.87,59.93,59.83,59.85,16000.0,50.1663,50.2166,50.1328,50.1496,16000.0
2011-07-08 10:45:00,59.85,59.9,59.82,59.83,11200.0,50.1496,50.1915,50.1244,50.1328,11200.0
2011-07-08 10:50:00,59.83,59.85,59.8,59.85,8100.0,50.1328,50.1496,50.1077,50.1496,8100.0
2011-07-08 10:55:00,59.85,59.88,59.83,59.85,9000.0,50.1496,50.1747,50.1328,50.1496,9000.0
2011-07-08 11:00:00,59.84,59.87,59.75,59.75,24500.0,50.1412,50.1663,50.0658,50.0658,24500.0
2011-07-08 11:05:00,59.75,59.84,59.75,59.82,9600.0,50.0658,50.1412,50.0658,50.1244,9600.0
2011-07-08 11:10:00,59.81,59.82,59.72,59.74,19700.0,50.116,50.1244,50.0406,50.0574,19700.0
2011-07-08 11:15:00,59.74,59.79,59.72,59.77,10900.0,50.0574,50.0993,50.0406,50.0825,10900.0
2011-07-08 11:20:00,59.76,59.77,59.73,59.75,5200.0,50.0741,50.0825,50.049,50.0658,5200.0
2011-07-08 11:25:00,59.75,59.77,59.74,59.74,6800.0,50.0658,50.0825,50.0574,50.0574,6800.0
2011-07-08 11:30:00,59.73,59.73,59.65,59.68,14900.0,50.049,50.049,49.982,50.0071,14900.0
2011-07-08 11:35:00,59.69,59.81,59.68,59.81,13700.0,50.0155,50.116,50.0071,50.116,13700.0
2011-07-08 11:40:00,59.81,59.81,59.75,59.8,7400.0,50.116,50.116,50.0658,50.1077,7400.0
2011-07-08 11:45:00,59.8,59.83,59.79,59.81,3900.0,50.1077,50.1328,50.0993,50.116,3900.0
2011-07-08 11:50:00,59.8,59.82,59.79,59.81,2300.0,50.1077,50.1244,50.0993,50.116,2300.0
2011-07-08 11:55:00,59.8,59.85,59.77,59.79,4200.0,50.1077,50.1496,50.0825,50.0993,4200.0
2011-07-08 12:00:00,59.79,59.81,59.77,59.81,3500.0,50.0993,50.116,50.0825,50.116,3500.0
2011-07-08 12:05:00,59.8,59.83,59.77,59.78,4200.0,50.1077,50.1328,50.0825,50.0909,4200.0
2011-07-08 12:10:00,59.8,59.8,59.75,59.75,2000.0,50.1077,50.1077,50.0658,50.0658,2000.0
2011-07-08 12:15:00,59.74,59.75,59.7,59.75,7100.0,50.0574,50.0658,50.0239,50.0658,7100.0
2011-07-08 12:20:00,59.75,59.76,59.73,59.75,5600.0,50.0658,50.0741,50.049,50.0658,5600.0
2011-07-08 12:25:00,59.75,59.75,59.71,59.72,3300.0,50.0658,50.0658,50.0322,50.0406,3300.0
2011-07-08 12:30:00,59.72,59.75,59.72,59.72,3200.0,50.0406,50.0658,50.0406,50.0406,3200.0
2011-07-08 12:35:00,59.72,59.76,59.71,59.76,1800.0,50.0406,50.0741,50.0322,50.0741,1800.0
2011-07-08 12:40:00,59.76,59.82,59.76,59.76,6200.0,50.0741,50.1244,50.0741,50.0741,6200.0
2011-07-08 12:45:00,59.76,59.81,59.76,59.8,5100.0,50.0741,50.116,50.0741,50.1077,5100.0
2011-07-08 12:50:00,59.79,59.8,59.75,59.76,5500.0,50.0993,50.1077,50.0658,50.0741,5500.0
2011-07-08 12:55:00,59.75,59.8,59.75,59.79,3900.0,50.0658,50.1077,50.0658,50.0993,3900.0
2011-07-08 13:00:00,59.78,59.78,59.73,59.76,3400.0,50.0909,50.0909,50.049,50.0741,3400.0
2011-07-08 13:05:00,59.74,59.79,59.74,59.76,3100.0,50.0574,50.0993,50.0574,50.0741,3100.0
2011-07-08 13:10:00,59.74,59.75,59.68,59.71,17000.0,50.0574,50.0658,50.0071,50.0322,17000.0
2011-07-08 13:15:00,59.71,59.71,59.65,59.66,5200.0,50.0322,50.0322,49.982,49.9904,5200.0
2011-07-08 13:20:00,59.67,59.68,59.64,59.68,5700.0,49.9987,50.0071,49.9736,50.0071,5700.0
2011-07-08 13:25:00,59.68,59.82,59.68,59.82,4800.0,50.0071,50.1244,50.0071,50.1244,4800.0
2011-07-08 13:30:00,59.81,59.87,59.81,59.86,5600.0,50.116,50.1663,50.116,50.1579,5600.0
2011-07-08 13:35:00,59.87,59.88,59.85,59.87,2000.0,50.1663,50.1747,50.1496,50.1663,2000.0
2011-07-08 13:40:00,59.87,59.91,59.87,59.88,5800.0,50.1663,50.1998,50.1663,50.1747,5800.0
2011-07-08 13:45:00,59.87,59.89,59.87,59.89,15100.0,50.1663,50.1831,50.1663,50.1831,15100.0
2011-07-08 13:50:00,59.89,59.94,59.89,59.94,6900.0,50.1831,50.225,50.1831,50.225,6900.0
2011-07-08 13:55:00,59.93,59.93,59.89,59.9,4000.0,50.2166,50.2166,50.1831,50.1915,4000.0
2011-07-08 14:00:00,59.9,59.95,59.9,59.93,13700.0,50.1915,50.2333,50.1915,50.2166,13700.0
2011-07-08 14:05:00,59.94,60.0,59.94,60.0,6300.0,50.225,50.2752,50.225,50.2752,6300.0
2011-07-08 14:10:00,60.01,60.01,59.95,59.97,4800.0,50.2836,50.2836,50.2333,50.2501,4800.0
2011-07-08 14:15:00,59.96,59.97,59.9,59.9,7400.0,50.2417,50.2501,50.1915,50.1915,7400.0
2011-07-08 14:20:00,59.91,59.92,59.88,59.89,10200.0,50.1998,50.2082,50.1747,50.1831,10200.0
2011-07-08 14:25:00,59.9,59.92,59.9,59.91,12100.0,50.1915,50.2082,50.1915,50.1998,12100.0
2011-07-08 14:30:00,59.91,60.0,59.91,59.99,12500.0,50.1998,50.2752,50.1998,50.2669,12500.0
2011-07-08 14:35:00,60.0,60.01,59.93,59.95,8900.0,50.2752,50.2836,50.2166,50.2333,8900.0
2011-07-08 14:40:00,59.95,59.98,59.92,59.92,5800.0,50.2333,50.2585,50.2082,50.2082,5800.0
2011-07-08 14:45:00,59.92,59.97,59.92,59.95,5800.0,50.2082,50.2501,50.2082,50.2333,5800.0
2011-07-08 14:50:00,59.95,59.99,59.94,59.96,5100.0,50.2333,50.2669,50.225,50.2417,5100.0
2011-07-08 14:55:00,59.96,59.97,59.94,59.95,11200.0,50.2417,50.2501,50.225,50.2333,11200.0
2011-07-08 15:00:00,59.95,60.01,59.94,60.01,13100.0,50.2333,50.2836,50.225,50.2836,13100.0
2011-07-08 15:05:00,60.01,60.06,59.99,60.04,12600.0,50.2836,50.3255,50.2669,50.3088,12600.0
2011-07-08 15:10:00,60.04,60.1,60.03,60.1,11900.0,50.3088,50.359,50.3004,50.359,11900.0
2011-07-08 15:15:00,60.09,60.09,59.96,59.96,14800.0,50.3507,50.3507,50.2417,50.2417,14800.0
2011-07-08 15:20:00,59.96,59.96,59.89,59.9,36000.0,50.2417,50.2417,50.1831,50.1915,36000.0
2011-07-08 15:25:00,59.9,59.93,59.84,59.85,118000.0,50.1915,50.2166,50.1412,50.1496,118000.0
2011-07-08 15:30:00,59.85,60.02,59.83,60.0,100900.0,50.1496,50.292,50.1328,50.2752,100900.0
2011-07-08 15:35:00,60.01,60.12,60.01,60.11,23700.0,50.2836,50.3758,50.2836,50.3674,23700.0
2011-07-08 15:40:00,60.1,60.11,60.04,60.09,19500.0,50.359,50.3674,50.3088,50.3507,19500.0
2011-07-08 15:45:00,60.09,60.16,60.08,60.16,23300.0,50.3507,50.4093,50.3423,50.4093,23300.0
2011-07-08 15:50:00,60.16,60.17,60.09,60.17,20600.0,50.4093,50.4177,50.3507,50.4177,20600.0
2011-07-08 15:55:00,60.16,60.16,60.11,60.15,63500.0,50.4093,50.4093,50.3674,50.4009,63500.0
2011-07-11 09:30:00,59.41,59.51,59.33,59.51,19100.0,49.7809,49.8647,49.7138,49.8647,19100.0
2011-07-11 09:35:00,59.51,59.7,59.51,59.7,18900.0,49.8647,50.0239,49.8647,50.0239,18900.0
2011-07-11 09:40:00,59.69,59.72,59.63,59.65,8300.0,50.0155,50.0406,49.9652,49.982,8300.0
2011-07-11 09:45:00,59.63,59.63,59.31,59.5,27900.0,49.9652,49.9652,49.6971,49.8563,27900.0
2011-07-11 09:50:00,59.47,59.65,59.46,59.58,24900.0,49.8311,49.982,49.8228,49.9233,24900.0
2011-07-11 09:55:00,59.55,59.57,59.52,59.54,7500.0,49.8982,49.9149,49.873,49.8898,7500.0
2011-07-11 10:00:00,59.55,59.55,59.47,59.48,4800.0,49.8982,49.8982,49.8311,49.8395,4800.0
2011-07-11 10:05:00,59.46,59.5,59.3,59.3,13600.0,49.8228,49.8563,49.6887,49.6887,13600.0
2011-07-11 10:10:00,59.3,59.3,59.21,59.26,13700.0,49.6887,49.6887,49.6133,49.6552,13700.0
2011-07-11 10:15:00,59.24,59.36,59.24,59.28,6900.0,49.6384,49.739,49.6384,49.6719,6900.0
2011-07-11 10:20:00,59.29,59.29,59.17,59.19,9700.0,49.6803,49.6803,49.5798,49.5965,9700.0
2011-07-11 10:25:00,59.19,59.2,59.16,59.2,6800.0,49.5965,49.6049,49.5714,49.6049,6800.0
2011-07-11 10:30:00,59.18,59.26,59.18,59.22,19000.0,49.5881,49.6552,49.5881,49.6217,19000.0
2011-07-11 10:35:00,59.22,59.25,59.18,59.24,18300.0,49.6217,49.6468,49.5881,49.6384,18300.0
2011-07-11 10:40:00,59.25,59.29,59.25,59.26,5900.0,49.6468,49.6803,49.6468,49.6552,5900.0
2011-07-11 10:45:00,59.26,59.38,59.26,59.37,9500.0,49.6552,49.7557,49.6552,49.7474,9500.0
2011-07-11 10:50:00,59.38,59.43,59.35,59.36,15100.0,49.7557,49.7976,49.7306,49.739,15100.0
2011-07-11 10:55:00,59.36,59.37,59.22,59.22,16100.0,49.739,49.7474,49.6217,49.6217,16100.0
2011-07-11 11:00:00,59.22,59.23,58.98,58.98,47700.0,49.6217,49.63,49.4206,49.4206,47700.0
2011-07-11 11:05:00,58.98,59.0,58.9,58.93,23000.0,49.4206,49.4373,49.3535,49.3787,23000.0
2011-07-11 11:10:00,58.92,58.94,58.89,58.94,14100.0,49.3703,49.387,49.3452,49.387,14100.0
2011-07-11 11:15:00,58.94,58.94,58.8,58.87,25500.0,49.387,49.387,49.2697,49.3284,25500.0
2011-07-11 11:20:00,58.86,59.0,58.86,58.98,21500.0,49.32,49.4373,49.32,49.4206,21500.0
2011-07-11 11:25:00,59.01,59.09,59.01,59.09,6100.0,49.4457,49.5127,49.4457,49.5127,6100.0
2011-07-11 11:30:00,59.1,59.11,59.07,59.07,12700.0,49.5211,49.5295,49.496,49.496,12700.0
2011-07-11 11:35:00,59.07,59.07,59.0,59.0,9100.0,49.496,49.496,49.4373,49.4373,9100.0
2011-07-11 11:40:00,59.01,59.1,59.0,59.09,8500.0,49.4457,49.5211,49.4373,49.5127,8500.0
2011-07-11 11:45:00,59.1,59.14,59.06,59.14,5400.0,49.5211,49.5546,49.4876,49.5546,5400.0
2011-07-11 11:50:00,59.15,59.19,59.15,59.19,2600.0,49.563,49.5965,49.563,49.5965,2600.0
2011-07-11 11:55:00,59.19,59.19,59.05,59.05,7400.0,49.5965,49.5965,49.4792,49.4792,7400.0
2011-07-11 12:00:00,59.04,59.06,58.99,59.01,9400.0,49.4708,49.4876,49.4289,49.4457,9400.0
2011-07-11 12:05:00,59.01,59.04,59.01,59.03,6200.0,49.4457,49.4708,49.4457,49.4625,6200.0
2011-07-11 12:10:00,59.03,59.03,59.02,59.03,3800.0,49.4625,49.4625,49.4541,49.4625,3800.0
2011-07-11 12:15:00,59.03,59.06,59.02,59.05,20700.0,49.4625,49.4876,49.4541,49.4792,20700.0
2011-07-11 12:20:00,59.05,59.05,59.02,59.02,16400.0,49.4792,49.4792,49.4541,49.4541,16400.0
2011-07-11 12:25:00,59.02,59.04,59.01,59.04,12500.0,49.4541,49.4708,49.4457,49.4708,12500.0
2011-07-11 12:30:00,59.04,59.04,58.98,58.98,6400.0,49.4708,49.4708,49.4206,49.4206,6400.0
2011-07-11 12:35:00,58.99,59.03,58.98,59.01,12900.0,49.4289,49.4625,49.4206,49.4457,12900.0
2011-07-11 12:40:00,59.02,59.03,59.0,59.01,6900.0,49.4541,49.4625,49.4373,49.4457,6900.0
2011-07-11 12:45:00,59.02,59.02,58.93,58.93,4700.0,49.4541,49.4541,49.3787,49.3787,4700.0
2011-07-11 12:50:00,58.94,58.96,58.94,58.96,4900.0,49.387,49.4038,49.387,49.4038,4900.0
2011-07-11 12:55:00,58.95,58.96,58.95,58.96,2600.0,49.3954,49.4038,49.3954,49.4038,2600.0
2011-07-11 13:00:00,58.95,58.96,58.93,58.94,5700.0,49.3954,49.4038,49.3787,49.387,5700.0
2011-07-11 13:05:00,58.93,58.94,58.91,58.91,5600.0,49.3787,49.387,49.3619,49.3619,5600.0
2011-07-11 13:10:00,58.9,58.93,58.89,58.91,5400.0,49.3535,49.3787,49.3452,49.3619,5400.0
2011-07-11 13:15:00,58.91,58.92,58.81,58.82,7500.0,49.3619,49.3703,49.2781,49.2865,7500.0
2011-07-11 13:20:00,58.83,58.83,58.81,58.82,11500.0,49.2949,49.2949,49.2781,49.2865,11500.0
2011-07-11 13:25:00,58.82,58.83,58.81,58.82,5100.0,49.2865,49.2949,49.2781,49.2865,5100.0
2011-07-11 13:30:00,58.82,58.83,58.82,58.82,4000.0,49.2865,49.2949,49.2865,49.2865,4000.0
2011-07-11 13:35:00,58.81,58.81,58.79,58.8,2900.0,49.2781,49.2781,49.2614,49.2697,2900.0
2011-07-11 13:40:00,58.81,58.82,58.75,58.77,6700.0,49.2781,49.2865,49.2278,49.2446,6700.0
2011-07-11 13:45:00,58.76,58.76,58.75,58.76,15200.0,49.2362,49.2362,49.2278,49.2362,15200.0
2011-07-11 13:50:00,58.76,58.79,58.74,58.78,11200.0,49.2362,49.2614,49.2195,49.253,11200.0
2011-07-11 13:55:00,58.78,58.78,58.74,58.77,11400.0,49.253,49.253,49.2195,49.2446,11400.0
2011-07-11 14:00:00,58.77,58.78,58.76,58.76,12300.0,49.2446,49.253,49.2362,49.2362,12300.0
2011-07-11 14:05:00,58.77,58.77,58.72,58.73,9800.0,49.2446,49.2446,49.2027,49.2111,9800.0
2011-07-11 14:10:00,58.74,58.74,58.71,58.71,8900.0,49.2195,49.2195,49.1943,49.1943,8900.0
2011-07-11 14:15:00,58.7,58.71,58.65,58.65,19200.0,49.1859,49.1943,49.1441,49.1441,19200.0
2011-07-11 14:20:00,58.66,58.67,58.62,58.63,19500.0,49.1524,49.1608,49.1189,49.1273,19500.0
2011-07-11 14:25:00,58.62,58.63,58.59,58.62,14000.0,49.1189,49.1273,49.0938,49.1189,14000.0
2011-07-11 14:30:00,58.62,58.62,58.53,58.57,18200.0,49.1189,49.1189,49.0435,49.077,18200.0
2011-07-11 14:35:00,58.58,58.62,58.56,58.62,19000.0,49.0854,49.1189,49.0686,49.1189,19000.0
2011-07-11 14:40:00,58.62,58.64,58.57,58.6,12600.0,49.1189,49.1357,49.077,49.1022,12600.0
2011-07-11 14:45:00,58.61,58.61,58.55,58.57,11600.0,49.1105,49.1105,49.0603,49.077,11600.0
2011-07-11 14:50:00,58.57,58.61,58.54,58.59,17400.0,49.077,49.1105,49.0519,49.0938,17400.0
2011-07-11 14:55:00,58.59,58.6,58.57,58.59,7100.0,49.0938,49.1022,49.077,49.0938,7100.0
2011-07-11 15:00:00,58.6,58.68,58.6,58.65,15400.0,49.1022,49.1692,49.1022,49.1441,15400.0
2011-07-11 15:05:00,58.66,58.66,58.54,58.55,21300.0,49.1524,49.1524,49.0519,49.0603,21300.0
2011-07-11 15:10:00,58.55,58.63,58.55,58.62,13500.0,49.0603,49.1273,49.0603,49.1189,13500.0
2011-07-11 15:15:00,58.62,58.65,58.61,58.62,7200.0,49.1189,49.1441,49.1105,49.1189,7200.0
2011-07-11 15:20:00,58.62,58.68,58.61,58.63,13800.0,49.1189,49.1692,49.1105,49.1273,13800.0
2011-07-11 15:25:00,58.63,58.68,58.58,58.68,18700.0,49.1273,49.1692,49.0854,49.1692,18700.0
2011-07-11 15:30:00,58.69,58.71,58.63,58.64,21300.0,49.1776,49.1943,49.1273,49.1357,21300.0
2011-07-11 15:35:00,58.63,58.65,58.56,58.59,21400.0,49.1273,49.1441,49.0686,49.0938,21400.0
2011-07-11 15:40:00,58.59,58.6,58.56,58.6,20400.0,49.0938,49.1022,49.0686,49.1022,20400.0
2011-07-11 15:45:00,58.59,58.59,58.51,58.52,43600.0,49.0938,49.0938,49.0267,49.0351,43600.0
2011-07-11 15:50:00,58.53,58.53,58.46,58.5,61200.0,49.0435,49.0435,48.9848,49.0184,61200.0
2011-07-11 15:55:00,58.5,58.57,58.49,58.57,94300.0,49.0184,49.077,49.01,49.077,94300.0
2011-07-12 09:30:00,58.26,58.59,58.26,58.54,45600.0,48.8173,49.0938,48.8173,49.0519,45600.0
2011-07-12 09:35:00,58.55,58.72,58.54,58.72,9200.0,49.0603,49.2027,49.0519,49.2027,9200.0
2011-07-12 09:40:00,58.7,58.89,58.68,58.78,14100.0,49.1859,49.3452,49.1692,49.253,14100.0
2011-07-12 09:45:00,58.78,58.78,58.63,58.66,29700.0,49.253,49.253,49.1273,49.1524,29700.0
2011-07-12 09:50:00,58.65,58.7,58.54,58.55,25900.0,49.1441,49.1859,49.0519,49.0603,25900.0
2011-07-12 09:55:00,58.55,58.81,58.55,58.79,15900.0,49.0603,49.2781,49.0603,49.2614,15900.0
2011-07-12 10:00:00,58.83,58.95,58.78,58.93,27000.0,49.2949,49.3954,49.253,49.3787,27000.0
2011-07-12 10:05:00,58.95,59.08,58.95,59.08,15500.0,49.3954,49.5044,49.3954,49.5044,15500.0
2011-07-12 10:10:00,59.09,59.16,59.08,59.16,30600.0,49.5127,49.5714,49.5044,49.5714,30600.0
2011-07-12 10:15:00,59.16,59.27,59.16,59.26,25600.0,49.5714,49.6636,49.5714,49.6552,25600.0
2011-07-12 10:20:00,59.24,59.29,59.18,59.19,22600.0,49.6384,49.6803,49.5881,49.5965,22600.0
2011-07-12 10:25:00,59.17,59.18,59.12,59.16,19900.0,49.5798,49.5881,49.5379,49.5714,19900.0
2011-07-12 10:30:00,59.16,59.17,59.12,59.15,36300.0,49.5714,49.5798,49.5379,49.563,36300.0
2011-07-12 10:35:00,59.15,59.21,59.14,59.21,14200.0,49.563,49.6133,49.5546,49.6133,14200.0
2011-07-12 10:40:00,59.21,59.21,59.17,59.21,20000.0,49.6133,49.6133,49.5798,49.6133,20000.0
2011-07-12 10:45:00,59.21,59.22,59.17,59.2,25900.0,49.6133,49.6217,49.5798,49.6049,25900.0
2011-07-12 10:50:00,59.19,59.2,59.09,59.13,19600.0,49.5965,49.6049,49.5127,49.5463,19600.0
2011-07-12 10:55:00,59.12,59.12,59.09,59.1,9300.0,49.5379,49.5379,49.5127,49.5211,9300.0
2011-07-12 11:00:00,59.09,59.09,59.02,59.07,28400.0,49.5127,49.5127,49.4541,49.496,28400.0
2011-07-12 11:05:00,59.07,59.08,59.01,59.02,6400.0,49.496,49.5044,49.4457,49.4541,6400.0
2011-07-12 11:10:00,59.01,59.02,58.93,58.93,19800.0,49.4457,49.4541,49.3787,49.3787,19800.0
2011-07-12 11:15:00,58.92,58.92,58.87,58.9,13500.0,49.3703,49.3703,49.3284,49.3535,13500.0
2011-07-12 11:20:00,58.9,59.09,58.9,59.09,14500.0,49.3535,49.5127,49.3535,49.5127,14500.0
2011-07-12 11:25:00,59.1,59.13,59.08,59.11,5700.0,49.5211,49.5463,49.5044,49.5295,5700.0
2011-07-12 11:30:00,59.11,59.12,59.05,59.07,7200.0,49.5295,49.5379,49.4792,49.496,7200.0
2011-07-12 11:35:00,59.05,59.08,59.0,59.01,7200.0,49.4792,49.5044,49.4373,49.4457,7200.0
2011-07-12 11:40:00,59.01,59.16,59.0,59.16,22600.0,49.4457,49.5714,49.4373,49.5714,22600.0
2011-07-12 11:45:00,59.16,59.19,59.16,59.16,3100.0,49.5714,49.5965,49.5714,49.5714,3100.0
2011-07-12 11:50:00,59.16,59.17,59.15,59.16,2800.0,49.5714,49.5798,49.563,49.5714,2800.0
2011-07-12 11:55:00,59.15,59.18,59.13,59.17,6500.0,49.563,49.5881,49.5463,49.5798,6500.0
2011-07-12 12:00:00,59.15,59.15,59.05,59.09,13000.0,49.563,49.563,49.4792,49.5127,13000.0
2011-07-12 12:05:00,59.09,59.19,59.09,59.18,8200.0,49.5127,49.5965,49.5127,49.5881,8200.0
2011-07-12 12:10:00,59.19,59.19,59.14,59.17,4900.0,49.5965,49.5965,49.5546,49.5798,4900.0
2011-07-12 12:15:00,59.19,59.26,59.16,59.26,29000.0,49.5965,49.6552,49.5714,49.6552,29000.0
2011-07-12 12:20:00,59.25,59.28,59.22,59.27,7600.0,49.6468,49.6719,49.6217,49.6636,7600.0
2011-07-12 12:25:00,59.27,59.27,59.22,59.23,10600.0,49.6636,49.6636,49.6217,49.63,10600.0
2011-07-12 12:30:00,59.21,59.22,59.16,59.17,7600.0,49.6133,49.6217,49.5714,49.5798,7600.0
2011-07-12 12:35:00,59.16,59.16,59.1,59.1,5300.0,49.5714,49.5714,49.5211,49.5211,5300.0
2011-07-12 12:40:00,59.1,59.17,59.1,59.17,8500.0,49.5211,49.5798,49.5211,49.5798,8500.0
2011-07-12 12:45:00,59.16,59.22,59.16,59.19,9300.0,49.5714,49.6217,49.5714,49.5965,9300.0
2011-07-12 12:50:00,59.19,59.22,59.19,59.21,5200.0,49.5965,49.6217,49.5965,49.6133,5200.0
2011-07-12 12:55:00,59.21,59.33,59.21,59.33,25900.0,49.6133,49.7138,49.6133,49.7138,25900.0
2011-07-12 13:00:00,59.33,59.33,59.28,59.33,12900.0,49.7138,49.7138,49.6719,49.7138,12900.0
2011-07-12 13:05:00,59.33,59.41,59.33,59.4,6400.0,49.7138,49.7809,49.7138,49.7725,6400.0
2011-07-12 13:10:00,59.4,59.4,59.38,59.38,4800.0,49.7725,49.7725,49.7557,49.7557,4800.0
2011-07-12 13:15:00,59.37,59.37,59.27,59.3,15100.0,49.7474,49.7474,49.6636,49.6887,15100.0
2011-07-12 13:20:00,59.3,59.34,59.29,59.29,7600.0,49.6887,49.7222,49.6803,49.6803,7600.0
2011-07-12 13:25:00,59.3,59.3,59.25,59.27,25300.0,49.6887,49.6887,49.6468,49.6636,25300.0
2011-07-12 13:30:00,59.26,59.26,59.18,59.19,11000.0,49.6552,49.6552,49.5881,49.5965,11000.0
2011-07-12 13:35:00,59.18,59.21,59.15,59.21,14200.0,49.5881,49.6133,49.563,49.6133,14200.0
2011-07-12 13:40:00,59.21,59.26,59.21,59.23,12100.0,49.6133,49.6552,49.6133,49.63,12100.0
2011-07-12 13:45:00,59.23,59.31,59.23,59.31,7400.0,49.63,49.6971,49.63,49.6971,7400.0
2011-07-12 13:50:00,59.31,59.33,59.24,59.24,20000.0,49.6971,49.7138,49.6384,49.6384,20000.0
2011-07-12 13:55:00,59.24,59.25,59.23,59.23,5100.0,49.6384,49.6468,49.63,49.63,5100.0
2011-07-12 14:00:00,59.2,59.32,59.2,59.3,13300.0,49.6049,49.7055,49.6049,49.6887,13300.0
2011-07-12 14:05:00,59.3,59.42,59.3,59.4,15400.0,49.6887,49.7892,49.6887,49.7725,15400.0
2011-07-12 14:10:00,59.41,59.6,59.39,59.57,25500.0,49.7809,49.9401,49.7641,49.9149,25500.0
2011-07-12 14:15:00,59.57,59.65,59.57,59.64,22300.0,49.9149,49.982,49.9149,49.9736,22300.0
2011-07-12 14:20:00,59.63,59.68,59.58,59.58,13800.0,49.9652,50.0071,49.9233,49.9233,13800.0
2011-07-12 14:25:00,59.58,59.62,59.57,59.6,13700.0,49.9233,49.9568,49.9149,49.9401,13700.0
2011-07-12 14:30:00,59.59,59.6,59.36,59.38,32200.0,49.9317,49.9401,49.739,49.7557,32200.0
2011-07-12 14:35:00,59.37,59.37,59.27,59.29,15400.0,49.7474,49.7474,49.6636,49.6803,15400.0
2011-07-12 14:40:00,59.31,59.35,59.29,59.32,12300.0,49.6971,49.7306,49.6803,49.7055,12300.0
2011-07-12 14:45:00,59.33,59.38,59.32,59.38,7900.0,49.7138,49.7557,49.7055,49.7557,7900.0
2011-07-12 14:50:00,59.38,59.38,59.32,59.33,16800.0,49.7557,49.7557,49.7055,49.7138,16800.0
2011-07-12 14:55:00,59.31,59.36,59.29,59.36,11200.0,49.6971,49.739,49.6803,49.739,11200.0
2011-07-12 15:00:00,59.35,59.38,59.34,59.36,19700.0,49.7306,49.7557,49.7222,49.739,19700.0
2011-07-12 15:05:00,59.38,59.41,59.32,59.35,23800.0,49.7557,49.7809,49.7055,49.7306,23800.0
2011-07-12 15:10:00,59.35,59.35,59.22,59.22,16200.0,49.7306,49.7306,49.6217,49.6217,16200.0
2011-07-12 15:15:00,59.2,59.3,59.2,59.28,19200.0,49.6049,49.6887,49.6049,49.6719,19200.0
2011-07-12 15:20:00,59.28,59.34,59.25,59.28,31100.0,49.6719,49.7222,49.6468,49.6719,31100.0
2011-07-12 15:25:00,59.27,59.29,59.16,59.26,28700.0,49.6636,49.6803,49.5714,49.6552,28700.0
2011-07-12 15:30:00,59.26,59.27,59.19,59.21,28600.0,49.6552,49.6636,49.5965,49.6133,28600.0
2011-07-12 15:35:00,59.21,59.22,59.15,59.22,28700.0,49.6133,49.6217,49.563,49.6217,28700.0
2011-07-12 15:40:00,59.21,59.21,59.14,59.15,26600.0,49.6133,49.6133,49.5546,49.563,26600.0
2011-07-12 15:45:00,59.16,59.18,59.08,59.09,108200.0,49.5714,49.5881,49.5044,49.5127,108200.0
2011-07-12 15:50:00,59.09,59.19,59.08,59.14,140500.0,49.5127,49.5965,49.5044,49.5546,140500.0
2011-07-12 15:55:00,59.13,59.16,59.08,59.11,79300.0,49.5463,49.5714,49.5044,49.5295,79300.0
2011-07-13 09:30:00,59.36,59.38,59.26,59.32,13100.0,49.739,49.7557,49.6552,49.7055,13100.0
2011-07-13 09:35:00,59.3,59.31,59.18,59.21,6400.0,49.6887,49.6971,49.5881,49.6133,6400.0
2011-07-13 09:40:00,59.19,59.31,59.17,59.27,9700.0,49.5965,49.6971,49.5798,49.6636,9700.0
2011-07-13 09:45:00,59.29,59.45,59.29,59.44,15000.0,49.6803,49.8144,49.6803,49.806,15000.0
2011-07-13 09:50:00,59.44,59.46,59.37,59.43,15000.0,49.806,49.8228,49.7474,49.7976,15000.0
2011-07-13 09:55:00,59.43,59.47,59.37,59.39,13900.0,49.7976,49.8311,49.7474,49.7641,13900.0
2011-07-13 10:00:00,59.4,59.68,59.4,59.68,57500.0,49.7725,50.0071,49.7725,50.0071,57500.0
2011-07-13 10:05:00,59.7,59.81,59.68,59.71,13400.0,50.0239,50.116,50.0071,50.0322,13400.0
2011-07-13 10:10:00,59.72,59.84,59.7,59.83,8900.0,50.0406,50.1412,50.0239,50.1328,8900.0
2011-07-13 10:15:00,59.81,59.94,59.8,59.89,33300.0,50.116,50.225,50.1077,50.1831,33300.0
2011-07-13 10:20:00,59.87,59.92,59.87,59.89,8100.0,50.1663,50.2082,50.1663,50.1831,8100.0
2011-07-13 10:25:00,59.9,59.96,59.88,59.92,18900.0,50.1915,50.2417,50.1747,50.2082,18900.0
2011-07-13 10:30:00,59.93,60.0,59.91,59.96,24900.0,50.2166,50.2752,50.1998,50.2417,24900.0
2011-07-13 10:35:00,59.97,60.0,59.89,59.89,11500.0,50.2501,50.2752,50.1831,50.1831,11500.0
2011-07-13 10:40:00,59.88,59.92,59.84,59.87,38100.0,50.1747,50.2082,50.1412,50.1663,38100.0
2011-07-13 10:45:00,59.88,59.92,59.86,59.88,5800.0,50.1747,50.2082,50.1579,50.1747,5800.0
2011-07-13 10:50:00,59.89,59.94,59.88,59.89,4500.0,50.1831,50.225,50.1747,50.1831,4500.0
2011-07-13 10:55:00,59.88,59.96,59.88,59.91,5100.0,50.1747,50.2417,50.1747,50.1998,5100.0
2011-07-13 11:00:00,59.9,59.93,59.81,59.91,24800.0,50.1915,50.2166,50.116,50.1998,24800.0
2011-07-13 11:05:00,59.91,59.96,59.87,59.92,10000.0,50.1998,50.2417,50.1663,50.2082,10000.0
2011-07-13 11:10:00,59.92,59.97,59.92,59.95,10600.0,50.2082,50.2501,50.2082,50.2333,10600.0
2011-07-13 11:15:00,59.94,60.02,59.94,60.02,15300.0,50.225,50.292,50.225,50.292,15300.0
2011-07-13 11:20:00,60.02,60.02,59.99,60.0,9300.0,50.292,50.292,50.2669,50.2752,9300.0
2011-07-13 11:25:00,60.01,60.08,60.0,60.08,15500.0,50.2836,50.3423,50.2752,50.3423,15500.0
2011-07-13 11:30:00,60.07,60.07,60.0,60.06,14200.0,50.3339,50.3339,50.2752,50.3255,14200.0
2011-07-13 11:35:00,60.05,60.06,60.0,60.01,7900.0,50.3171,50.3255,50.2752,50.2836,7900.0
2011-07-13 11:40:00,60.01,60.03,60.0,60.02,8600.0,50.2836,50.3004,50.2752,50.292,8600.0
2011-07-13 11:45:00,60.02,60.04,60.0,60.0,11700.0,50.292,50.3088,50.2752,50.2752,11700.0
2011-07-13 11:50:00,60.0,60.05,60.0,60.01,13200.0,50.2752,50.3171,50.2752,50.2836,13200.0
2011-07-13 11:55:00,60.01,60.03,60.0,60.02,5800.0,50.2836,50.3004,50.2752,50.292,5800.0
2011-07-13 12:00:00,60.01,60.04,59.96,60.0,12500.0,50.2836,50.3088,50.2417,50.2752,12500.0
2011-07-13 12:05:00,60.0,60.0,59.95,60.0,7800.0,50.2752,50.2752,50.2333,50.2752,7800.0
2011-07-13 12:10:00,60.0,60.04,60.0,60.03,5700.0,50.2752,50.3088,50.2752,50.3004,5700.0
2011-07-13 12:15:00,60.03,60.03,60.01,60.03,5400.0,50.3004,50.3004,50.2836,50.3004,5400.0
2011-07-13 12:20:00,60.04,60.04,60.0,60.02,4400.0,50.3088,50.3088,50.2752,50.292,4400.0
2011-07-13 12:25:00,60.02,60.03,60.01,60.03,5200.0,50.292,50.3004,50.2836,50.3004,5200.0
2011-07-13 12:30:00,60.03,60.03,60.0,60.0,5800.0,50.3004,50.3004,50.2752,50.2752,5800.0
2011-07-13 12:35:00,60.01,60.01,59.96,59.96,7400.0,50.2836,50.2836,50.2417,50.2417,7400.0
2011-07-13 12:40:00,59.96,59.96,59.9,59.91,10600.0,50.2417,50.2417,50.1915,50.1998,10600.0
2011-07-13 12:45:00,59.91,59.95,59.88,59.94,7500.0,50.1998,50.2333,50.1747,50.225,7500.0
2011-07-13 12:50:00,59.94,59.94,59.91,59.92,5000.0,50.225,50.225,50.1998,50.2082,5000.0
2011-07-13 12:55:00,59.92,59.93,59.87,59.89,6000.0,50.2082,50.2166,50.1663,50.1831,6000.0
2011-07-13 13:00:00,59.89,59.93,59.85,59.86,12600.0,50.1831,50.2166,50.1496,50.1579,12600.0
2011-07-13 13:05:00,59.87,59.9,59.86,59.89,8500.0,50.1663,50.1915,50.1579,50.1831,8500.0
2011-07-13 13:10:00,59.9,59.91,59.87,59.88,7500.0,50.1915,50.1998,50.1663,50.1747,7500.0
2011-07-13 13:15:00,59.89,59.89,59.83,59.89,6900.0,50.1831,50.1831,50.1328,50.1831,6900.0
2011-07-13 13:20:00,59.88,59.89,59.87,59.89,5900.0,50.1747,50.1831,50.1663,50.1831,5900.0
2011-07-13 13:25:00,59.87,59.87,59.84,59.86,3600.0,50.1663,50.1663,50.1412,50.1579,3600.0
2011-07-13 13:30:00,59.87,59.94,59.87,59.91,6500.0,50.1663,50.225,50.1663,50.1998,6500.0
2011-07-13 13:35:00,59.9,59.95,59.9,59.95,9300.0,50.1915,50.2333,50.1915,50.2333,9300.0
2011-07-13 13:40:00,59.94,59.96,59.94,59.95,3900.0,50.225,50.2417,50.225,50.2333,3900.0
2011-07-13 13:45:00,59.94,59.94,59.89,59.89,6100.0,50.225,50.225,50.1831,50.1831,6100.0
2011-07-13 13:50:00,59.89,59.89,59.81,59.81,7200.0,50.1831,50.1831,50.116,50.116,7200.0
2011-07-13 13:55:00,59.81,59.82,59.8,59.82,3100.0,50.116,50.1244,50.1077,50.1244,3100.0
2011-07-13 14:00:00,59.83,59.83,59.76,59.81,9500.0,50.1328,50.1328,50.0741,50.116,9500.0
2011-07-13 14:05:00,59.81,59.82,59.77,59.78,14500.0,50.116,50.1244,50.0825,50.0909,14500.0
2011-07-13 14:10:00,59.77,59.78,59.7,59.74,10100.0,50.0825,50.0909,50.0239,50.0574,10100.0
2011-07-13 14:15:00,59.75,59.77,59.74,59.75,7200.0,50.0658,50.0825,50.0574,50.0658,7200.0
2011-07-13 14:20:00,59.75,59.75,59.67,59.67,8100.0,50.0658,50.0658,49.9987,49.9987,8100.0
2011-07-13 14:25:00,59.66,59.67,59.64,59.67,4800.0,49.9904,49.9987,49.9736,49.9987,4800.0
2011-07-13 14:30:00,59.68,59.72,59.67,59.67,9400.0,50.0071,50.0406,49.9987,49.9987,9400.0
2011-07-13 14:35:00,59.67,59.71,59.64,59.71,7000.0,49.9987,50.0322,49.9736,50.0322,7000.0
2011-07-13 14:40:00,59.69,59.7,59.6,59.61,10800.0,50.0155,50.0239,49.9401,49.9485,10800.0
2011-07-13 14:45:00,59.61,59.64,59.61,59.63,9800.0,49.9485,49.9736,49.9485,49.9652,9800.0
2011-07-13 14:50:00,59.63,59.69,59.63,59.68,12900.0,49.9652,50.0155,49.9652,50.0071,12900.0
2011-07-13 14:55:00,59.67,59.68,59.63,59.63,8000.0,49.9987,50.0071,49.9652,49.9652,8000.0
2011-07-13 15:00:00,59.64,59.73,59.63,59.65,11500.0,49.9736,50.049,49.9652,49.982,11500.0
2011-07-13 15:05:00,59.65,59.65,59.57,59.6,11300.0,49.982,49.982,49.9149,49.9401,11300.0
2011-07-13 15:10:00,59.59,59.6,59.48,59.48,14700.0,49.9317,49.9401,49.8395,49.8395,14700.0
2011-07-13 15:15:00,59.48,59.53,59.44,59.44,14300.0,49.8395,49.8814,49.806,49.806,14300.0
2011-07-13 15:20:00,59.43,59.43,59.36,59.4,21100.0,49.7976,49.7976,49.739,49.7725,21100.0
2011-07-13 15:25:00,59.39,59.47,59.38,59.44,20300.0,49.7641,49.8311,49.7557,49.806,20300.0
2011-07-13 15:30:00,59.44,59.44,59.31,59.35,23200.0,49.806,49.806,49.6971,49.7306,23200.0
2011-07-13 15:35:00,59.36,59.36,59.25,59.26,24600.0,49.739,49.739,49.6468,49.6552,24600.0
2011-07-13 15:40:00,59.25,59.25,59.15,59.2,29900.0,49.6468,49.6468,49.563,49.6049,29900.0
2011-07-13 15:45:00,59.2,59.23,59.16,59.23,33300.0,49.6049,49.63,49.5714,49.63,33300.0
2011-07-13 15:50:00,59.23,59.32,59.22,59.29,34600.0,49.63,49.7055,49.6217,49.6803,34600.0
2011-07-13 15:55:00,59.29,59.35,59.28,59.29,34800.0,49.6803,49.7306,49.6719,49.6803,34800.0
2011-07-14 09:30:00,59.49,59.49,59.07,59.08,23300.0,49.8479,49.8479,49.496,49.5044,23300.0
2011-07-14 09:35:00,59.08,59.11,59.05,59.05,5800.0,49.5044,49.5295,49.4792,49.4792,5800.0
2011-07-14 09:40:00,59.05,59.16,59.05,59.08,8500.0,49.4792,49.5714,49.4792,49.5044,8500.0
2011-07-14 09:45:00,59.08,59.12,58.98,59.02,23900.0,49.5044,49.5379,49.4206,49.4541,23900.0
2011-07-14 09:50:00,59.03,59.31,59.03,59.28,20500.0,49.4625,49.6971,49.4625,49.6719,20500.0
2011-07-14 09:55:00,59.3,59.37,59.24,59.3,34100.0,49.6887,49.7474,49.6384,49.6887,34100.0
2011-07-14 10:00:00,59.3,59.35,59.25,59.25,27200.0,49.6887,49.7306,49.6468,49.6468,27200.0
2011-07-14 10:05:00,59.26,59.32,59.24,59.32,12400.0,49.6552,49.7055,49.6384,49.7055,12400.0
2011-07-14 10:10:00,59.31,59.33,59.1,59.13,39000.0,49.6971,49.7138,49.5211,49.5463,39000.0
2011-07-14 10:15:00,59.15,59.19,59.11,59.16,21400.0,49.563,49.5965,49.5295,49.5714,21400.0
2011-07-14 10:20:00,59.16,59.16,59.06,59.07,27600.0,49.5714,49.5714,49.4876,49.496,27600.0
2011-07-14 10:25:00,59.06,59.16,59.06,59.1,12600.0,49.4876,49.5714,49.4876,49.5211,12600.0
2011-07-14 10:30:00,59.11,59.11,58.98,58.99,29400.0,49.5295,49.5295,49.4206,49.4289,29400.0
2011-07-14 10:35:00,58.99,59.06,58.98,59.03,18200.0,49.4289,49.4876,49.4206,49.4625,18200.0
2011-07-14 10:40:00,59.02,59.02,58.98,58.99,12800.0,49.4541,49.4541,49.4206,49.4289,12800.0
2011-07-14 10:45:00,58.99,59.03,58.98,59.01,16600.0,49.4289,49.4625,49.4206,49.4457,16600.0
2011-07-14 10:50:00,59.01,59.02,58.93,59.0,64500.0,49.4457,49.4541,49.3787,49.4373,64500.0
2011-07-14 10:55:00,59.0,59.04,58.94,59.0,17500.0,49.4373,49.4708,49.387,49.4373,17500.0
2011-07-14 11:00:00,59.0,59.06,58.97,58.99,19200.0,49.4373,49.4876,49.4122,49.4289,19200.0
2011-07-14 11:05:00,58.99,59.0,58.97,58.98,17800.0,49.4289,49.4373,49.4122,49.4206,17800.0
2011-07-14 11:10:00,58.98,59.0,58.93,58.97,9900.0,49.4206,49.4373,49.3787,49.4122,9900.0
2011-07-14 11:15:00,58.97,58.99,58.94,58.95,12100.0,49.4122,49.4289,49.387,49.3954,12100.0
2011-07-14 11:20:00,58.97,58.99,58.95,58.95,10500.0,49.4122,49.4289,49.3954,49.3954,10500.0
2011-07-14 11:25:00,58.95,58.98,58.92,58.96,8600.0,49.3954,49.4206,49.3703,49.4038,8600.0
2011-07-14 11:30:00,58.96,58.97,58.86,58.91,14700.0,49.4038,49.4122,49.32,49.3619,14700.0
2011-07-14 11:35:00,58.91,58.91,58.83,58.84,10900.0,49.3619,49.3619,49.2949,49.3033,10900.0
2011-07-14 11:40:00,58.84,58.85,58.69,58.75,46100.0,49.3033,49.3116,49.1776,49.2278,46100.0
2011-07-14 11:45:00,58.76,58.82,58.75,58.82,15700.0,49.2362,49.2865,49.2278,49.2865,15700.0
2011-07-14 11:50:00,58.81,58.81,58.75,58.77,12100.0,49.2781,49.2781,49.2278,49.2446,12100.0
2011-07-14 11:55:00,58.77,58.84,58.75,58.78,10600.0,49.2446,49.3033,49.2278,49.253,10600.0
2011-07-14 12:00:00,58.79,58.79,58.76,58.77,6600.0,49.2614,49.2614,49.2362,49.2446,6600.0
2011-07-14 12:05:00,58.77,58.83,58.77,58.79,5300.0,49.2446,49.2949,49.2446,49.2614,5300.0
2011-07-14 12:10:00,58.8,58.83,58.78,58.8,17300.0,49.2697,49.2949,49.253,49.2697,17300.0
2011-07-14 12:15:00,58.81,58.84,58.76,58.78,13900.0,49.2781,49.3033,49.2362,49.253,13900.0
2011-07-14 12:20:00,58.78,58.78,58.73,58.78,10500.0,49.253,49.253,49.2111,49.253,10500.0
2011-07-14 12:25:00,58.76,58.81,58.76,58.81,6900.0,49.2362,49.2781,49.2362,49.2781,6900.0
2011-07-14 12:30:00,58.82,58.88,58.82,58.88,4600.0,49.2865,49.3368,49.2865,49.3368,4600.0
2011-07-14 12:35:00,58.87,58.89,58.83,58.88,4600.0,49.3284,49.3452,49.2949,49.3368,4600.0
2011-07-14 12:40:00,58.88,58.95,58.88,58.93,3900.0,49.3368,49.3954,49.3368,49.3787,3900.0
2011-07-14 12:45:00,58.91,58.94,58.87,58.88,8700.0,49.3619,49.387,49.3284,49.3368,8700.0
2011-07-14 12:50:00,58.88,58.88,58.79,58.79,6800.0,49.3368,49.3368,49.2614,49.2614,6800.0
2011-07-14 12:55:00,58.79,58.8,58.74,58.78,4900.0,49.2614,49.2697,49.2195,49.253,4900.0
2011-07-14 13:00:00,58.78,58.79,58.7,58.7,3700.0,49.253,49.2614,49.1859,49.1859,3700.0
2011-07-14 13:05:00,58.71,58.8,58.71,58.78,9300.0,49.1943,49.2697,49.1943,49.253,9300.0
2011-07-14 13:10:00,58.78,58.78,58.69,58.7,5800.0,49.253,49.253,49.1776,49.1859,5800.0
2011-07-14 13:15:00,58.69,58.7,58.59,58.6,8700.0,49.1776,49.1859,49.0938,49.1022,8700.0
2011-07-14 13:20:00,58.6,58.64,58.56,58.64,18400.0,49.1022,49.1357,49.0686,49.1357,18400.0
2011-07-14 13:25:00,58.63,58.79,58.59,58.78,13900.0,49.1273,49.2614,49.0938,49.253,13900.0
2011-07-14 13:30:00,58.79,58.98,58.77,58.97,36100.0,49.2614,49.4206,49.2446,49.4122,36100.0
2011-07-14 13:35:00,58.97,58.97,58.85,58.85,15200.0,49.4122,49.4122,49.3116,49.3116,15200.0
2011-07-14 13:40:00,58.85,58.93,58.84,58.86,8000.0,49.3116,49.3787,49.3033,49.32,8000.0
2011-07-14 13:45:00,58.85,58.86,58.78,58.83,13300.0,49.3116,49.32,49.253,49.2949,13300.0
2011-07-14 13:50:00,58.82,58.82,58.74,58.82,8900.0,49.2865,49.2865,49.2195,49.2865,8900.0
2011-07-14 13:55:00,58.81,58.91,58.76,58.91,10300.0,49.2781,49.3619,49.2362,49.3619,10300.0
2011-07-14 14:00:00,58.92,58.97,58.9,58.9,14000.0,49.3703,49.4122,49.3535,49.3535,14000.0
2011-07-14 14:05:00,58.9,58.93,58.87,58.9,6200.0,49.3535,49.3787,49.3284,49.3535,6200.0
2011-07-14 14:10:00,58.92,59.03,58.91,59.01,10500.0,49.3703,49.4625,49.3619,49.4457,10500.0
2011-07-14 14:15:00,59.0,59.03,58.97,58.98,7300.0,49.4373,49.4625,49.4122,49.4206,7300.0
2011-07-14 14:20:00,58.96,58.99,58.92,58.95,7800.0,49.4038,49.4289,49.3703,49.3954,7800.0
2011-07-14 14:25:00,58.95,58.95,58.87,58.92,10100.0,49.3954,49.3954,49.3284,49.3703,10100.0
2011-07-14 14:30:00,58.93,58.96,58.9,58.95,10300.0,49.3787,49.4038,49.3535,49.3954,10300.0
2011-07-14 14:35:00,58.94,58.94,58.85,58.89,5900.0,49.387,49.387,49.3116,49.3452,5900.0
2011-07-14 14:40:00,58.89,58.91,58.88,58.9,5500.0,49.3452,49.3619,49.3368,49.3535,5500.0
2011-07-14 14:45:00,58.9,58.91,58.82,58.82,9100.0,49.3535,49.3619,49.2865,49.2865,9100.0
2011-07-14 14:50:00,58.81,58.83,58.77,58.79,7500.0,49.2781,49.2949,49.2446,49.2614,7500.0
2011-07-14 14:55:00,58.79,58.79,58.73,58.76,12400.0,49.2614,49.2614,49.2111,49.2362,12400.0
2011-07-14 15:00:00,58.76,58.78,58.72,58.75,12200.0,49.2362,49.253,49.2027,49.2278,12200.0
2011-07-14 15:05:00,58.76,58.76,58.6,58.63,22400.0,49.2362,49.2362,49.1022,49.1273,22400.0
2011-07-14 15:10:00,58.62,58.7,58.6,58.7,13500.0,49.1189,49.1859,49.1022,49.1859,13500.0
2011-07-14 15:15:00,58.71,58.73,58.64,58.72,17000.0,49.1943,49.2111,49.1357,49.2027,17000.0
2011-07-14 15:20:00,58.73,58.81,58.73,58.77,23700.0,49.2111,49.2781,49.2111,49.2446,23700.0
2011-07-14 15:25:00,58.76,58.77,58.69,58.71,21200.0,49.2362,49.2446,49.1776,49.1943,21200.0
2011-07-14 15:30:00,58.71,58.79,58.7,58.73,20600.0,49.1943,49.2614,49.1859,49.2111,20600.0
2011-07-14 15:35:00,58.72,58.84,58.72,58.8,22400.0,49.2027,49.3033,49.2027,49.2697,22400.0
2011-07-14 15:40:00,58.8,58.81,58.7,58.7,24900.0,49.2697,49.2781,49.1859,49.1859,24900.0
2011-07-14 15:45:00,58.7,58.71,58.61,58.66,53600.0,49.1859,49.1943,49.1105,49.1524,53600.0
2011-07-14 15:50:00,58.66,58.66,58.53,58.6,58800.0,49.1524,49.1524,49.0435,49.1022,58800.0
2011-07-14 15:55:00,58.6,58.69,58.58,58.65,54500.0,49.1022,49.1776,49.0854,49.1441,54500.0
2011-07-15 09:30:00,58.67,58.84,58.62,58.79,195400.0,49.1608,49.3033,49.1189,49.2614,195400.0
2011-07-15 09:35:00,58.77,58.77,58.62,58.64,8500.0,49.2446,49.2446,49.1189,49.1357,8500.0
2011-07-15 09:40:00,58.66,58.68,58.62,58.64,7300.0,49.1524,49.1692,49.1189,49.1357,7300.0
2011-07-15 09:45:00,58.61,58.64,58.56,58.6,9600.0,49.1105,49.1357,49.0686,49.1022,9600.0
2011-07-15 09:50:00,58.59,58.63,58.5,58.51,12700.0,49.0938,49.1273,49.0184,49.0267,12700.0
2011-07-15 09:55:00,58.5,58.53,58.29,58.32,19700.0,49.0184,49.0435,48.8424,48.8675,19700.0
2011-07-15 10:00:00,58.33,58.62,58.33,58.59,17700.0,48.8759,49.1189,48.8759,49.0938,17700.0
2011-07-15 10:05:00,58.6,58.61,58.47,58.48,5800.0,49.1022,49.1105,48.9932,49.0016,5800.0
2011-07-15 10:10:00,58.48,58.5,58.42,58.48,12200.0,49.0016,49.0184,48.9513,49.0016,12200.0
2011-07-15 10:15:00,58.49,58.49,58.43,58.44,17700.0,49.01,49.01,48.9597,48.9681,17700.0
2011-07-15 10:20:00,58.44,58.45,58.34,58.34,21500.0,48.9681,48.9765,48.8843,48.8843,21500.0
2011-07-15 10:25:00,58.34,58.35,58.25,58.3,11100.0,48.8843,48.8927,48.8089,48.8508,11100.0
2011-07-15 10:30:00,58.33,58.35,58.21,58.21,8600.0,48.8759,48.8927,48.7754,48.7754,8600.0
2011-07-15 10:35:00,58.22,58.26,58.2,58.2,11400.0,48.7837,48.8173,48.767,48.767,11400.0
2011-07-15 10:40:00,58.2,58.29,58.19,58.27,8000.0,48.767,48.8424,48.7586,48.8256,8000.0
2011-07-15 10:45:00,58.29,58.3,58.28,58.29,3100.0,48.8424,48.8508,48.834,48.8424,3100.0
2011-07-15 10:50:00,58.27,58.29,58.19,58.22,23400.0,48.8256,48.8424,48.7586,48.7837,23400.0
2011-07-15 10:55:00,58.22,58.22,58.05,58.12,24100.0,48.7837,48.7837,48.6413,48.7,24100.0
2011-07-15 11:00:00,58.12,58.13,58.04,58.09,17200.0,48.7,48.7083,48.6329,48.6748,17200.0
2011-07-15 11:05:00,58.1,58.17,58.09,58.17,11500.0,48.6832,48.7418,48.6748,48.7418,11500.0
2011-07-15 11:10:00,58.17,58.31,58.13,58.28,9800.0,48.7418,48.8592,48.7083,48.834,9800.0
2011-07-15 11:15:00,58.28,58.32,58.24,58.28,7800.0,48.834,48.8675,48.8005,48.834,7800.0
2011-07-15 11:20:00,58.26,58.27,58.21,58.24,5400.0,48.8173,48.8256,48.7754,48.8005,5400.0
2011-07-15 11:25:00,58.25,58.29,58.23,58.26,7000.0,48.8089,48.8424,48.7921,48.8173,7000.0
2011-07-15 11:30:00,58.27,58.28,58.24,58.26,4700.0,48.8256,48.834,48.8005,48.8173,4700.0
2011-07-15 11:35:00,58.25,58.28,58.22,58.28,5100.0,48.8089,48.834,48.7837,48.834,5100.0
2011-07-15 11:40:00,58.28,58.28,58.2,58.22,6600.0,48.834,48.834,48.767,48.7837,6600.0
2011-07-15 11:45:00,58.21,58.22,58.19,58.22,3900.0,48.7754,48.7837,48.7586,48.7837,3900.0
2011-07-15 11:50:00,58.23,58.31,58.23,58.31,7900.0,48.7921,48.8592,48.7921,48.8592,7900.0
2011-07-15 11:55:00,58.3,58.3,58.17,58.17,11100.0,48.8508,48.8508,48.7418,48.7418,11100.0
2011-07-15 12:00:00,58.17,58.37,58.17,58.35,16400.0,48.7418,48.9094,48.7418,48.8927,16400.0
2011-07-15 12:05:00,58.36,58.41,58.31,58.34,8600.0,48.9011,48.9429,48.8592,48.8843,8600.0
2011-07-15 12:10:00,58.34,58.35,58.3,58.34,7000.0,48.8843,48.8927,48.8508,48.8843,7000.0
2011-07-15 12:15:00,58.33,58.34,58.24,58.27,8600.0,48.8759,48.8843,48.8005,48.8256,8600.0
2011-07-15 12:20:00,58.28,58.3,58.21,58.22,10400.0,48.834,48.8508,48.7754,48.7837,10400.0
2011-07-15 12:25:00,58.22,58.28,58.22,58.28,5500.0,48.7837,48.834,48.7837,48.834,5500.0
2011-07-15 12:30:00,58.27,58.31,58.25,58.27,5600.0,48.8256,48.8592,48.8089,48.8256,5600.0
2011-07-15 12:35:00,58.27,58.29,58.25,58.26,7200.0,48.8256,48.8424,48.8089,48.8173,7200.0
2011-07-15 12:40:00,58.25,58.26,58.13,58.14,8600.0,48.8089,48.8173,48.7083,48.7167,8600.0
2011-07-15 12:45:00,58.14,58.14,58.08,58.11,4900.0,48.7167,48.7167,48.6664,48.6916,4900.0
2011-07-15 12:50:00,58.11,58.15,58.1,58.13,8000.0,48.6916,48.7251,48.6832,48.7083,8000.0
2011-07-15 12:55:00,58.13,58.24,58.13,58.24,26500.0,48.7083,48.8005,48.7083,48.8005,26500.0
2011-07-15 13:00:00,58.23,58.26,58.2,58.26,16400.0,48.7921,48.8173,48.767,48.8173,16400.0
2011-07-15 13:05:00,58.26,58.28,58.24,58.28,7000.0,48.8173,48.834,48.8005,48.834,7000.0
2011-07-15 13:10:00,58.28,58.29,58.25,58.26,4500.0,48.834,48.8424,48.8089,48.8173,4500.0
2011-07-15 13:15:00,58.26,58.3,58.24,58.24,7800.0,48.8173,48.8508,48.8005,48.8005,7800.0
2011-07-15 13:20:00,58.24,58.25,58.22,58.22,3600.0,48.8005,48.8089,48.7837,48.7837,3600.0
2011-07-15 13:25:00,58.23,58.28,58.22,58.25,6400.0,48.7921,48.834,48.7837,48.8089,6400.0
2011-07-15 13:30:00,58.26,58.28,58.23,58.25,8700.0,48.8173,48.834,48.7921,48.8089,8700.0
2011-07-15 13:35:00,58.25,58.27,58.23,58.23,4100.0,48.8089,48.8256,48.7921,48.7921,4100.0
2011-07-15 13:40:00,58.23,58.23,58.2,58.23,5800.0,48.7921,48.7921,48.767,48.7921,5800.0
2011-07-15 13:45:00,58.23,58.24,58.21,58.22,5900.0,48.7921,48.8005,48.7754,48.7837,5900.0
2011-07-15 13:50:00,58.22,58.26,58.21,58.23,4900.0,48.7837,48.8173,48.7754,48.7921,4900.0
2011-07-15 13:55:00,58.24,58.25,58.16,58.17,6700.0,48.8005,48.8089,48.7335,48.7418,6700.0
2011-07-15 14:00:00,58.18,58.2,58.17,58.18,5300.0,48.7502,48.767,48.7418,48.7502,5300.0
2011-07-15 14:05:00,58.18,58.21,58.16,58.21,6800.0,48.7502,48.7754,48.7335,48.7754,6800.0
2011-07-15 14:10:00,58.21,58.21,58.15,58.18,8800.0,48.7754,48.7754,48.7251,48.7502,8800.0
2011-07-15 14:15:00,58.18,58.23,58.18,58.19,6900.0,48.7502,48.7921,48.7502,48.7586,6900.0
2011-07-15 14:20:00,58.2,58.2,58.15,58.16,6600.0,48.767,48.767,48.7251,48.7335,6600.0
2011-07-15 14:25:00,58.16,58.16,58.06,58.07,7900.0,48.7335,48.7335,48.6497,48.6581,7900.0
2011-07-15 14:30:00,58.07,58.1,58.05,58.05,8500.0,48.6581,48.6832,48.6413,48.6413,8500.0
2011-07-15 14:35:00,58.05,58.11,58.04,58.09,10600.0,48.6413,48.6916,48.6329,48.6748,10600.0
2011-07-15 14:40:00,58.09,58.1,58.06,58.06,9900.0,48.6748,48.6832,48.6497,48.6497,9900.0
2011-07-15 14:45:00,58.07,58.17,58.07,58.14,7500.0,48.6581,48.7418,48.6581,48.7167,7500.0
2011-07-15 14:50:00,58.14,58.17,58.11,58.11,5800.0,48.7167,48.7418,48.6916,48.6916,5800.0
2011-07-15 14:55:00,58.1,58.16,58.1,58.11,9700.0,48.6832,48.7335,48.6832,48.6916,9700.0
2011-07-15 15:00:00,58.1,58.16,58.1,58.13,12600.0,48.6832,48.7335,48.6832,48.7083,12600.0
2011-07-15 15:05:00,58.13,58.2,58.08,58.19,14000.0,48.7083,48.767,48.6664,48.7586,14000.0
2011-07-15 15:10:00,58.2,58.23,58.19,58.23,13200.0,48.767,48.7921,48.7586,48.7921,13200.0
2011-07-15 15:15:00,58.24,58.28,58.23,58.24,9500.0,48.8005,48.834,48.7921,48.8005,9500.0
2011-07-15 15:20:00,58.24,58.37,58.24,58.33,18700.0,48.8005,48.9094,48.8005,48.8759,18700.0
2011-07-15 15:25:00,58.34,58.43,58.34,58.41,20400.0,48.8843,48.9597,48.8843,48.9429,20400.0
2011-07-15 15:30:00,58.41,58.46,58.4,58.4,16700.0,48.9429,48.9848,48.9346,48.9346,16700.0
2011-07-15 15:35:00,58.39,58.44,58.38,58.43,15200.0,48.9262,48.9681,48.9178,48.9597,15200.0
2011-07-15 15:40:00,58.44,58.52,58.43,58.49,13800.0,48.9681,49.0351,48.9597,49.01,13800.0
2011-07-15 15:45:00,58.48,58.48,58.39,58.43,32300.0,49.0016,49.0016,48.9262,48.9597,32300.0
2011-07-15 15:50:00,58.42,58.44,58.38,58.44,24600.0,48.9513,48.9681,48.9178,48.9681,24600.0
2011-07-15 15:55:00,58.43,58.44,58.35,58.43,49300.0,48.9597,48.9681,48.8927,48.9597,49300.0
2011-07-18 09:30:00,58.18,58.18,57.91,57.95,33400.0,48.7502,48.7502,48.524,48.5575,33400.0
2011-07-18 09:35:00,57.93,57.98,57.86,57.98,18500.0,48.5407,48.5826,48.4821,48.5826,18500.0
2011-07-18 09:40:00,57.98,58.09,57.98,57.98,5700.0,48.5826,48.6748,48.5826,48.5826,5700.0
2011-07-18 09:45:00,57.98,58.02,57.96,57.96,15500.0,48.5826,48.6162,48.5659,48.5659,15500.0
2011-07-18 09:50:00,57.97,58.02,57.93,58.0,15800.0,48.5743,48.6162,48.5407,48.5994,15800.0
2011-07-18 09:55:00,57.99,58.01,57.94,57.98,17700.0,48.591,48.6078,48.5491,48.5826,17700.0
2011-07-18 10:00:00,58.01,58.08,57.97,58.02,27500.0,48.6078,48.6664,48.5743,48.6162,27500.0
2011-07-18 10:05:00,58.01,58.02,57.78,57.81,31700.0,48.6078,48.6162,48.4151,48.4402,31700.0
2011-07-18 10:10:00,57.82,57.82,57.75,57.76,25300.0,48.4486,48.4486,48.3899,48.3983,25300.0
2011-07-18 10:15:00,57.77,57.8,57.72,57.75,18100.0,48.4067,48.4318,48.3648,48.3899,18100.0
2011-07-18 10:20:00,57.75,57.76,57.7,57.72,12600.0,48.3899,48.3983,48.348,48.3648,12600.0
2011-07-18 10:25:00,57.71,57.72,57.64,57.7,10700.0,48.3564,48.3648,48.2978,48.348,10700.0
2011-07-18 10:30:00,57.68,57.68,57.5,57.5,20100.0,48.3313,48.3313,48.1804,48.1804,20100.0
2011-07-18 10:35:00,57.5,57.57,57.45,57.53,22700.0,48.1804,48.2391,48.1385,48.2056,22700.0
2011-07-18 10:40:00,57.53,57.53,57.48,57.49,10600.0,48.2056,48.2056,48.1637,48.1721,10600.0
2011-07-18 10:45:00,57.5,57.52,57.39,57.4,14400.0,48.1804,48.1972,48.0883,48.0966,14400.0
2011-07-18 10:50:00,57.4,57.41,57.23,57.23,18700.0,48.0966,48.105,47.9542,47.9542,18700.0
2011-07-18 10:55:00,57.23,57.31,57.22,57.3,22000.0,47.9542,48.0212,47.9458,48.0129,22000.0
2011-07-18 11:00:00,57.29,57.35,57.29,57.32,8000.0,48.0045,48.0548,48.0045,48.0296,8000.0
2011-07-18 11:05:00,57.33,57.35,57.31,57.34,18800.0,48.038,48.0548,48.0212,48.0464,18800.0
2011-07-18 11:10:00,57.34,57.36,57.32,57.35,10900.0,48.0464,48.0631,48.0296,48.0548,10900.0
2011-07-18 11:15:00,57.34,57.43,57.34,57.41,10500.0,48.0464,48.1218,48.0464,48.105,10500.0
2011-07-18 11:20:00,57.43,57.56,57.43,57.56,23800.0,48.1218,48.2307,48.1218,48.2307,23800.0
2011-07-18 11:25:00,57.57,57.62,57.57,57.57,9500.0,48.2391,48.281,48.2391,48.2391,9500.0
2011-07-18 11:30:00,57.55,57.58,57.5,57.52,17000.0,48.2223,48.2475,48.1804,48.1972,17000.0
2011-07-18 11:35:00,57.5,57.56,57.46,57.48,26100.0,48.1804,48.2307,48.1469,48.1637,26100.0
2011-07-18 11:40:00,57.49,57.55,57.47,57.55,15200.0,48.1721,48.2223,48.1553,48.2223,15200.0
2011-07-18 11:45:00,57.55,57.61,57.52,57.57,16900.0,48.2223,48.2726,48.1972,48.2391,16900.0
2011-07-18 11:50:00,57.59,57.59,57.54,57.55,10200.0,48.2559,48.2559,48.214,48.2223,10200.0
2011-07-18 11:55:00,57.55,57.55,57.49,57.5,10800.0,48.2223,48.2223,48.1721,48.1804,10800.0
2011-07-18 12:00:00,57.5,57.56,57.48,57.53,12000.0,48.1804,48.2307,48.1637,48.2056,12000.0
2011-07-18 12:05:00,57.54,57.54,57.49,57.5,11400.0,48.214,48.214,48.1721,48.1804,11400.0
2011-07-18 12:10:00,57.51,57.64,57.51,57.63,8800.0,48.1888,48.2978,48.1888,48.2894,8800.0
2011-07-18 12:15:00,57.64,57.68,57.63,57.65,11100.0,48.2978,48.3313,48.2894,48.3061,11100.0
2011-07-18 12:20:00,57.66,57.7,57.63,57.68,20900.0,48.3145,48.348,48.2894,48.3313,20900.0
2011-07-18 12:25:00,57.7,57.71,57.68,57.69,4200.0,48.348,48.3564,48.3313,48.3396,4200.0
2011-07-18 12:30:00,57.71,57.71,57.65,57.68,3700.0,48.3564,48.3564,48.3061,48.3313,3700.0
2011-07-18 12:35:00,57.68,57.79,57.68,57.77,12500.0,48.3313,48.4234,48.3313,48.4067,12500.0
2011-07-18 12:40:00,57.77,57.81,57.72,57.78,17700.0,48.4067,48.4402,48.3648,48.4151,17700.0
2011-07-18 12:45:00,57.79,57.83,57.76,57.82,27000.0,48.4234,48.457,48.3983,48.4486,27000.0
2011-07-18 12:50:00,57.8,57.8,57.67,57.68,10700.0,48.4318,48.4318,48.3229,48.3313,10700.0
2011-07-18 12:55:00,57.68,57.72,57.67,57.71,4800.0,48.3313,48.3648,48.3229,48.3564,4800.0
2011-07-18 13:00:00,57.71,57.71,57.63,57.63,10400.0,48.3564,48.3564,48.2894,48.2894,10400.0
2011-07-18 13:05:00,57.62,57.65,57.62,57.64,6600.0,48.281,48.3061,48.281,48.2978,6600.0
2011-07-18 13:10:00,57.64,57.68,57.64,57.68,11300.0,48.2978,48.3313,48.2978,48.3313,11300.0
2011-07-18 13:15:00,57.68,57.68,57.62,57.64,15500.0,48.3313,48.3313,48.281,48.2978,15500.0
2011-07-18 13:20:00,57.65,57.68,57.64,57.67,6700.0,48.3061,48.3313,48.2978,48.3229,6700.0
2011-07-18 13:25:00,57.66,57.74,57.66,57.74,9500.0,48.3145,48.3815,48.3145,48.3815,9500.0
2011-07-18 13:30:00,57.74,57.84,57.74,57.84,6700.0,48.3815,48.4653,48.3815,48.4653,6700.0
2011-07-18 13:35:00,57.84,57.92,57.83,57.87,10800.0,48.4653,48.5324,48.457,48.4905,10800.0
2011-07-18 13:40:00,57.86,57.87,57.86,57.87,9000.0,48.4821,48.4905,48.4821,48.4905,9000.0
2011-07-18 13:45:00,57.86,57.92,57.86,57.92,11200.0,48.4821,48.5324,48.4821,48.5324,11200.0
2011-07-18 13:50:00,57.92,58.02,57.9,57.98,15100.0,48.5324,48.6162,48.5156,48.5826,15100.0
2011-07-18 13:55:00,57.98,57.98,57.94,57.94,9900.0,48.5826,48.5826,48.5491,48.5491,9900.0
2011-07-18 14:00:00,57.94,57.95,57.86,57.89,21500.0,48.5491,48.5575,48.4821,48.5072,21500.0
2011-07-18 14:05:00,57.89,57.95,57.89,57.95,7000.0,48.5072,48.5575,48.5072,48.5575,7000.0
2011-07-18 14:10:00,57.95,57.99,57.91,57.94,17200.0,48.5575,48.591,48.524,48.5491,17200.0
2011-07-18 14:15:00,57.94,57.95,57.92,57.95,9100.0,48.5491,48.5575,48.5324,48.5575,9100.0
2011-07-18 14:20:00,57.95,57.98,57.91,57.92,14700.0,48.5575,48.5826,48.524,48.5324,14700.0
2011-07-18 14:25:00,57.92,57.96,57.91,57.91,15700.0,48.5324,48.5659,48.524,48.524,15700.0
2011-07-18 14:30:00,57.9,57.93,57.78,57.82,26900.0,48.5156,48.5407,48.4151,48.4486,26900.0
2011-07-18 14:35:00,57.82,57.94,57.82,57.93,26900.0,48.4486,48.5491,48.4486,48.5407,26900.0
2011-07-18 14:40:00,57.93,58.02,57.92,58.02,17400.0,48.5407,48.6162,48.5324,48.6162,17400.0
2011-07-18 14:45:00,58.02,58.02,57.97,57.99,20800.0,48.6162,48.6162,48.5743,48.591,20800.0
2011-07-18 14:50:00,57.99,58.04,57.99,58.03,14200.0,48.591,48.6329,48.591,48.6245,14200.0
2011-07-18 14:55:00,58.04,58.12,58.0,58.11,18700.0,48.6329,48.7,48.5994,48.6916,18700.0
2011-07-18 15:00:00,58.11,58.19,58.1,58.17,22900.0,48.6916,48.7586,48.6832,48.7418,22900.0
2011-07-18 15:05:00,58.16,58.17,58.06,58.07,28500.0,48.7335,48.7418,48.6497,48.6581,28500.0
2011-07-18 15:10:00,58.08,58.09,58.02,58.05,26300.0,48.6664,48.6748,48.6162,48.6413,26300.0
2011-07-18 15:15:00,58.05,58.13,58.04,58.09,30400.0,48.6413,48.7083,48.6329,48.6748,30400.0
2011-07-18 15:20:00,58.08,58.09,58.01,58.05,32300.0,48.6664,48.6748,48.6078,48.6413,32300.0
2011-07-18 15:25:00,58.05,58.11,58.02,58.09,31700.0,48.6413,48.6916,48.6162,48.6748,31700.0
2011-07-18 15:30:00,58.09,58.14,58.07,58.09,23200.0,48.6748,48.7167,48.6581,48.6748,23200.0
2011-07-18 15:35:00,58.1,58.2,58.05,58.2,29000.0,48.6832,48.767,48.6413,48.767,29000.0
2011-07-18 15:40:00,58.19,58.2,58.08,58.08,23900.0,48.7586,48.767,48.6664,48.6664,23900.0
2011-07-18 15:45:00,58.08,58.16,58.05,58.08,31600.0,48.6664,48.7335,48.6413,48.6664,31600.0
2011-07-18 15:50:00,58.08,58.2,58.07,58.17,32100.0,48.6664,48.767,48.6581,48.7418,32100.0
2011-07-18 15:55:00,58.17,58.26,58.16,58.25,95000.0,48.7418,48.8173,48.7335,48.8089,95000.0
2011-07-19 09:30:00,58.5,58.5,58.16,58.16,23700.0,49.0184,49.0184,48.7335,48.7335,23700.0
2011-07-19 09:35:00,58.17,58.19,57.82,57.83,30800.0,48.7418,48.7586,48.4486,48.457,30800.0
2011-07-19 09:40:00,57.83,57.88,57.63,57.69,44600.0,48.457,48.4989,48.2894,48.3396,44600.0
2011-07-19 09:45:00,57.7,57.93,57.69,57.88,85200.0,48.348,48.5407,48.3396,48.4989,85200.0
2011-07-19 09:50:00,57.87,58.05,57.81,58.03,32800.0,48.4905,48.6413,48.4402,48.6245,32800.0
2011-07-19 09:55:00,58.03,58.04,57.85,57.94,21900.0,48.6245,48.6329,48.4737,48.5491,21900.0
2011-07-19 10:00:00,57.94,58.03,57.92,58.01,21700.0,48.5491,48.6245,48.5324,48.6078,21700.0
2011-07-19 10:05:00,58.01,58.09,57.97,58.02,48400.0,48.6078,48.6748,48.5743,48.6162,48400.0
2011-07-19 10:10:00,58.03,58.07,57.98,58.01,22600.0,48.6245,48.6581,48.5826,48.6078,22600.0
2011-07-19 10:15:00,58.01,58.02,57.96,57.97,33100.0,48.6078,48.6162,48.5659,48.5743,33100.0
2011-07-19 10:20:00,57.97,58.06,57.95,58.05,47500.0,48.5743,48.6497,48.5575,48.6413,47500.0
2011-07-19 10:25:00,58.06,58.06,58.0,58.01,42800.0,48.6497,48.6497,48.5994,48.6078,42800.0
2011-07-19 10:30:00,58.0,58.1,58.0,58.05,34200.0,48.5994,48.6832,48.5994,48.6413,34200.0
2011-07-19 10:35:00,58.04,58.22,58.04,58.16,27800.0,48.6329,48.7837,48.6329,48.7335,27800.0
2011-07-19 10:40:00,58.15,58.31,58.11,58.29,41900.0,48.7251,48.8592,48.6916,48.8424,41900.0
2011-07-19 10:45:00,58.29,58.4,58.28,58.36,31000.0,48.8424,48.9346,48.834,48.9011,31000.0
2011-07-19 10:50:00,58.35,58.48,58.31,58.41,54000.0,48.8927,49.0016,48.8592,48.9429,54000.0
2011-07-19 10:55:00,58.39,58.42,58.23,58.23,14900.0,48.9262,48.9513,48.7921,48.7921,14900.0
2011-07-19 11:00:00,58.23,58.26,58.18,58.26,24200.0,48.7921,48.8173,48.7502,48.8173,24200.0
2011-07-19 11:05:00,58.27,58.28,58.2,58.23,5300.0,48.8256,48.834,48.767,48.7921,5300.0
2011-07-19 11:10:00,58.21,58.31,58.18,58.28,19700.0,48.7754,48.8592,48.7502,48.834,19700.0
2011-07-19 11:15:00,58.28,58.32,58.25,58.26,8200.0,48.834,48.8675,48.8089,48.8173,8200.0
2011-07-19 11:20:00,58.25,58.3,58.24,58.3,26900.0,48.8089,48.8508,48.8005,48.8508,26900.0
2011-07-19 11:25:00,58.3,58.4,58.3,58.4,24100.0,48.8508,48.9346,48.8508,48.9346,24100.0
2011-07-19 11:30:00,58.4,58.53,58.35,58.49,89100.0,48.9346,49.0435,48.8927,49.01,89100.0
2011-07-19 11:35:00,58.49,58.53,58.48,58.5,19300.0,49.01,49.0435,49.0016,49.0184,19300.0
2011-07-19 11:40:00,58.5,58.53,58.48,58.53,24200.0,49.0184,49.0435,49.0016,49.0435,24200.0
2011-07-19 11:45:00,58.53,58.53,58.49,58.52,6100.0,49.0435,49.0435,49.01,49.0351,6100.0
2011-07-19 11:50:00,58.51,58.53,58.5,58.5,17800.0,49.0267,49.0435,49.0184,49.0184,17800.0
2011-07-19 11:55:00,58.5,58.52,58.49,58.5,19200.0,49.0184,49.0351,49.01,49.0184,19200.0
2011-07-19 12:00:00,58.5,58.52,58.47,58.48,18900.0,49.0184,49.0351,48.9932,49.0016,18900.0
2011-07-19 12:05:00,58.48,58.62,58.48,58.51,28900.0,49.0016,49.1189,49.0016,49.0267,28900.0
2011-07-19 12:10:00,58.51,58.65,58.5,58.62,9100.0,49.0267,49.1441,49.0184,49.1189,9100.0
2011-07-19 12:15:00,58.62,58.74,58.62,58.74,23800.0,49.1189,49.2195,49.1189,49.2195,23800.0
2011-07-19 12:20:00,58.73,58.73,58.7,58.7,10300.0,49.2111,49.2111,49.1859,49.1859,10300.0
2011-07-19 12:25:00,58.7,58.72,58.69,58.71,16900.0,49.1859,49.2027,49.1776,49.1943,16900.0
2011-07-19 12:30:00,58.7,58.91,58.68,58.91,29600.0,49.1859,49.3619,49.1692,49.3619,29600.0
2011-07-19 12:35:00,58.91,58.99,58.9,58.98,34400.0,49.3619,49.4289,49.3535,49.4206,34400.0
2011-07-19 12:40:00,58.97,58.99,58.88,58.9,30500.0,49.4122,49.4289,49.3368,49.3535,30500.0
2011-07-19 12:45:00,58.91,58.91,58.87,58.89,8700.0,49.3619,49.3619,49.3284,49.3452,8700.0
2011-07-19 12:50:00,58.88,59.0,58.84,58.99,35000.0,49.3368,49.4373,49.3033,49.4289,35000.0
2011-07-19 12:55:00,58.99,59.05,58.98,59.01,50600.0,49.4289,49.4792,49.4206,49.4457,50600.0
2011-07-19 13:00:00,59.02,59.02,58.98,59.0,31300.0,49.4541,49.4541,49.4206,49.4373,31300.0
2011-07-19 13:05:00,59.0,59.08,59.0,59.01,25900.0,49.4373,49.5044,49.4373,49.4457,25900.0
2011-07-19 13:10:00,59.01,59.01,58.94,58.95,50800.0,49.4457,49.4457,49.387,49.3954,50800.0
2011-07-19 13:15:00,58.94,59.0,58.93,58.99,24900.0,49.387,49.4373,49.3787,49.4289,24900.0
2011-07-19 13:20:00,59.0,59.05,58.97,59.03,29000.0,49.4373,49.4792,49.4122,49.4625,29000.0
2011-07-19 13:25:00,59.04,59.07,59.02,59.03,19800.0,49.4708,49.496,49.4541,49.4625,19800.0
2011-07-19 13:30:00,59.04,59.18,58.98,58.98,38400.0,49.4708,49.5881,49.4206,49.4206,38400.0
2011-07-19 13:35:00,58.98,59.18,58.97,59.1,26500.0,49.4206,49.5881,49.4122,49.5211,26500.0
2011-07-19 13:40:00,59.1,59.35,59.05,59.35,16600.0,49.5211,49.7306,49.4792,49.7306,16600.0
2011-07-19 13:45:00,59.35,59.36,59.24,59.24,31700.0,49.7306,49.739,49.6384,49.6384,31700.0
2011-07-19 13:50:00,59.23,59.26,59.15,59.17,7300.0,49.63,49.6552,49.563,49.5798,7300.0
2011-07-19 13:55:00,59.16,59.3,59.16,59.26,16800.0,49.5714,49.6887,49.5714,49.6552,16800.0
2011-07-19 14:00:00,59.25,59.25,59.07,59.07,15900.0,49.6468,49.6468,49.496,49.496,15900.0
2011-07-19 14:05:00,59.08,59.09,59.03,59.06,11800.0,49.5044,49.5127,49.4625,49.4876,11800.0
2011-07-19 14:10:00,59.06,59.11,59.05,59.07,36000.0,49.4876,49.5295,49.4792,49.496,36000.0
2011-07-19 14:15:00,59.06,59.06,58.98,58.98,16400.0,49.4876,49.4876,49.4206,49.4206,16400.0
2011-07-19 14:20:00,58.97,59.01,58.9,58.91,17100.0,49.4122,49.4457,49.3535,49.3619,17100.0
2011-07-19 14:25:00,58.9,59.01,58.9,59.0,27100.0,49.3535,49.4457,49.3535,49.4373,27100.0
2011-07-19 14:30:00,59.0,59.01,58.96,58.96,24700.0,49.4373,49.4457,49.4038,49.4038,24700.0
2011-07-19 14:35:00,58.96,58.99,58.95,58.96,30400.0,49.4038,49.4289,49.3954,49.4038,30400.0
2011-07-19 14:40:00,58.95,59.02,58.94,58.97,26200.0,49.3954,49.4541,49.387,49.4122,26200.0
2011-07-19 14:45:00,58.98,59.11,58.97,59.01,19700.0,49.4206,49.5295,49.4122,49.4457,19700.0
2011-07-19 14:50:00,59.0,59.05,59.0,59.02,12600.0,49.4373,49.4792,49.4373,49.4541,12600.0
2011-07-19 14:55:00,59.02,59.09,59.01,59.04,16100.0,49.4541,49.5127,49.4457,49.4708,16100.0
2011-07-19 15:00:00,59.04,59.1,59.01,59.1,17200.0,49.4708,49.5211,49.4457,49.5211,17200.0
2011-07-19 15:05:00,59.1,59.15,59.09,59.1,31200.0,49.5211,49.563,49.5127,49.5211,31200.0
2011-07-19 15:10:00,59.1,59.17,59.1,59.16,20800.0,49.5211,49.5798,49.5211,49.5714,20800.0
2011-07-19 15:15:00,59.17,59.22,59.14,59.14,45100.0,49.5798,49.6217,49.5546,49.5546,45100.0
2011-07-19 15:20:00,59.14,59.15,59.09,59.1,43700.0,49.5546,49.563,49.5127,49.5211,43700.0
2011-07-19 15:25:00,59.1,59.12,59.06,59.11,31700.0,49.5211,49.5379,49.4876,49.5295,31700.0
2011-07-19 15:30:00,59.11,59.17,59.08,59.12,42100.0,49.5295,49.5798,49.5044,49.5379,42100.0
2011-07-19 15:35:00,59.12,59.13,59.07,59.11,22700.0,49.5379,49.5463,49.496,49.5295,22700.0
2011-07-19 15:40:00,59.12,59.13,59.04,59.04,42400.0,49.5379,49.5463,49.4708,49.4708,42400.0
2011-07-19 15:45:00,59.04,59.16,59.04,59.09,65300.0,49.4708,49.5714,49.4708,49.5127,65300.0
2011-07-19 15:50:00,59.1,59.2,59.09,59.1,47200.0,49.5211,49.6049,49.5127,49.5211,47200.0
2011-07-19 15:55:00,59.1,59.15,59.05,59.11,53800.0,49.5211,49.563,49.4792,49.5295,53800.0
2011-07-20 09:30:00,59.04,59.04,58.25,58.37,126800.0,49.4708,49.4708,48.8089,48.9094,126800.0
2011-07-20 09:35:00,58.29,58.4,57.79,58.05,112400.0,48.8424,48.9346,48.4234,48.6413,112400.0
2011-07-20 09:40:00,58.07,58.33,58.03,58.04,142200.0,48.6581,48.8759,48.6245,48.6329,142200.0
2011-07-20 09:45:00,58.04,58.04,57.25,57.42,193100.0,48.6329,48.6329,47.971,48.1134,193100.0
2011-07-20 09:50:00,57.43,58.03,57.43,57.96,144000.0,48.1218,48.6245,48.1218,48.5659,144000.0
2011-07-20 09:55:00,57.94,57.97,57.65,57.68,91800.0,48.5491,48.5743,48.3061,48.3313,91800.0
2011-07-20 10:00:00,57.71,57.86,57.64,57.82,85900.0,48.3564,48.4821,48.2978,48.4486,85900.0
2011-07-20 10:05:00,57.82,57.86,57.41,57.42,68500.0,48.4486,48.4821,48.105,48.1134,68500.0
2011-07-20 10:10:00,57.42,57.75,57.4,57.45,73500.0,48.1134,48.3899,48.0966,48.1385,73500.0
2011-07-20 10:15:00,57.45,57.54,57.35,57.41,173000.0,48.1385,48.214,48.0548,48.105,173000.0
2011-07-20 10:20:00,57.4,57.57,57.35,57.39,130700.0,48.0966,48.2391,48.0548,48.0883,130700.0
2011-07-20 10:25:00,57.38,57.47,57.28,57.35,232200.0,48.0799,48.1553,47.9961,48.0548,232200.0
2011-07-20 10:30:00,57.34,57.49,57.26,57.29,87800.0,48.0464,48.1721,47.9793,48.0045,87800.0
2011-07-20 10:35:00,57.29,57.37,57.28,57.3,102600.0,48.0045,48.0715,47.9961,48.0129,102600.0
2011-07-20 10:40:00,57.3,57.3,57.15,57.18,172300.0,48.0129,48.0129,47.8872,47.9123,172300.0
2011-07-20 10:45:00,57.16,57.2,57.05,57.08,128000.0,47.8955,47.9291,47.8034,47.8285,128000.0
2011-07-20 10:50:00,57.08,57.08,56.86,56.94,98700.0,47.8285,47.8285,47.6442,47.7112,98700.0
2011-07-20 10:55:00,56.94,57.4,56.89,57.29,209100.0,47.7112,48.0966,47.6693,48.0045,209100.0
2011-07-20 11:00:00,57.28,57.3,57.02,57.02,99300.0,47.9961,48.0129,47.7782,47.7782,99300.0
2011-07-20 11:05:00,57.04,57.16,56.97,57.0,115000.0,47.795,47.8955,47.7363,47.7615,115000.0
2011-07-20 11:10:00,57.0,57.09,57.0,57.03,51300.0,47.7615,47.8369,47.7615,47.7866,51300.0
2011-07-20 11:15:00,57.03,57.09,57.0,57.04,69400.0,47.7866,47.8369,47.7615,47.795,69400.0
2011-07-20 11:20:00,57.03,57.07,57.0,57.01,66200.0,47.7866,47.8201,47.7615,47.7699,66200.0
2011-07-20 11:25:00,57.01,57.03,57.0,57.02,103000.0,47.7699,47.7866,47.7615,47.7782,103000.0
2011-07-20 11:30:00,57.03,57.17,57.01,57.08,189400.0,47.7866,47.9039,47.7699,47.8285,189400.0
2011-07-20 11:35:00,57.08,57.3,57.06,57.22,46900.0,47.8285,48.0129,47.8118,47.9458,46900.0
2011-07-20 11:40:00,57.21,57.38,57.18,57.21,54500.0,47.9374,48.0799,47.9123,47.9374,54500.0
2011-07-20 11:45:00,57.2,57.34,57.19,57.32,40900.0,47.9291,48.0464,47.9207,48.0296,40900.0
2011-07-20 11:50:00,57.31,57.35,57.25,57.25,28300.0,48.0212,48.0548,47.971,47.971,28300.0
2011-07-20 11:55:00,57.25,57.32,57.23,57.31,28600.0,47.971,48.0296,47.9542,48.0212,28600.0
2011-07-20 12:00:00,57.31,57.41,57.22,57.23,42800.0,48.0212,48.105,47.9458,47.9542,42800.0
2011-07-20 12:05:00,57.21,57.25,57.09,57.13,35400.0,47.9374,47.971,47.8369,47.8704,35400.0
2011-07-20 12:10:00,57.13,57.2,57.1,57.18,14800.0,47.8704,47.9291,47.8453,47.9123,14800.0
2011-07-20 12:15:00,57.2,57.24,57.19,57.24,13500.0,47.9291,47.9626,47.9207,47.9626,13500.0
2011-07-20 12:20:00,57.25,57.27,57.18,57.27,27700.0,47.971,47.9877,47.9123,47.9877,27700.0
2011-07-20 12:25:00,57.26,57.28,57.22,57.27,23000.0,47.9793,47.9961,47.9458,47.9877,23000.0
2011-07-20 12:30:00,57.27,57.32,57.25,57.26,28300.0,47.9877,48.0296,47.971,47.9793,28300.0
2011-07-20 12:35:00,57.27,57.27,57.23,57.24,61900.0,47.9877,47.9877,47.9542,47.9626,61900.0
2011-07-20 12:40:00,57.24,57.24,57.18,57.2,24800.0,47.9626,47.9626,47.9123,47.9291,24800.0
2011-07-20 12:45:00,57.2,57.21,57.18,57.19,26700.0,47.9291,47.9374,47.9123,47.9207,26700.0
2011-07-20 12:50:00,57.2,57.21,57.19,57.2,26700.0,47.9291,47.9374,47.9207,47.9291,26700.0
2011-07-20 12:55:00,57.2,57.21,57.17,57.2,22800.0,47.9291,47.9374,47.9039,47.9291,22800.0
2011-07-20 13:00:00,57.19,57.29,57.19,57.24,49900.0,47.9207,48.0045,47.9207,47.9626,49900.0
2011-07-20 13:05:00,57.24,57.27,57.21,57.25,28600.0,47.9626,47.9877,47.9374,47.971,28600.0
2011-07-20 13:10:00,57.25,57.3,57.24,57.25,30700.0,47.971,48.0129,47.9626,47.971,30700.0
2011-07-20 13:15:00,57.24,57.27,57.21,57.26,18400.0,47.9626,47.9877,47.9374,47.9793,18400.0
2011-07-20 13:20:00,57.25,57.26,57.24,57.24,15700.0,47.971,47.9793,47.9626,47.9626,15700.0
2011-07-20 13:25:00,57.25,57.25,57.22,57.22,15800.0,47.971,47.971,47.9458,47.9458,15800.0
2011-07-20 13:30:00,57.21,57.22,57.19,57.2,29200.0,47.9374,47.9458,47.9207,47.9291,29200.0
2011-07-20 13:35:00,57.2,57.21,57.18,57.19,36600.0,47.9291,47.9374,47.9123,47.9207,36600.0
2011-07-20 13:40:00,57.19,57.25,57.15,57.24,42100.0,47.9207,47.971,47.8872,47.9626,42100.0
2011-07-20 13:45:00,57.25,57.25,57.2,57.2,41500.0,47.971,47.971,47.9291,47.9291,41500.0
2011-07-20 13:50:00,57.2,57.21,57.15,57.21,42800.0,47.9291,47.9374,47.8872,47.9374,42800.0
2011-07-20 13:55:00,57.21,57.21,57.17,57.18,40400.0,47.9374,47.9374,47.9039,47.9123,40400.0
2011-07-20 14:00:00,57.17,57.24,57.16,57.19,53500.0,47.9039,47.9626,47.8955,47.9207,53500.0
2011-07-20 14:05:00,57.2,57.21,57.18,57.19,31800.0,47.9291,47.9374,47.9123,47.9207,31800.0
2011-07-20 14:10:00,57.2,57.2,57.12,57.13,36600.0,47.9291,47.9291,47.862,47.8704,36600.0
2011-07-20 14:15:00,57.13,57.17,57.13,57.15,56100.0,47.8704,47.9039,47.8704,47.8872,56100.0
2011-07-20 14:20:00,57.16,57.22,57.15,57.21,36000.0,47.8955,47.9458,47.8872,47.9374,36000.0
2011-07-20 14:25:00,57.21,57.22,57.17,57.18,61800.0,47.9374,47.9458,47.9039,47.9123,61800.0
2011-07-20 14:30:00,57.18,57.19,57.17,57.17,24900.0,47.9123,47.9207,47.9039,47.9039,24900.0
2011-07-20 14:35:00,57.17,57.18,57.16,57.16,36100.0,47.9039,47.9123,47.8955,47.8955,36100.0
2011-07-20 14:40:00,57.17,57.19,57.16,57.17,44200.0,47.9039,47.9207,47.8955,47.9039,44200.0
2011-07-20 14:45:00,57.18,57.21,57.16,57.2,58400.0,47.9123,47.9374,47.8955,47.9291,58400.0
2011-07-20 14:50:00,57.21,57.25,57.18,57.21,80000.0,47.9374,47.971,47.9123,47.9374,80000.0
2011-07-20 14:55:00,57.21,57.22,57.19,57.21,30200.0,47.9374,47.9458,47.9207,47.9374,30200.0
2011-07-20 15:00:00,57.21,57.22,57.21,57.22,37500.0,47.9374,47.9458,47.9374,47.9458,37500.0
2011-07-20 15:05:00,57.22,57.22,57.13,57.17,83900.0,47.9458,47.9458,47.8704,47.9039,83900.0
2011-07-20 15:10:00,57.16,57.18,57.13,57.13,67300.0,47.8955,47.9123,47.8704,47.8704,67300.0
2011-07-20 15:15:00,57.14,57.14,57.09,57.1,57100.0,47.8788,47.8788,47.8369,47.8453,57100.0
2011-07-20 15:20:00,57.1,57.1,57.03,57.03,76500.0,47.8453,47.8453,47.7866,47.7866,76500.0
2011-07-20 15:25:00,57.04,57.04,56.96,56.98,105200.0,47.795,47.795,47.728,47.7447,105200.0
2011-07-20 15:30:00,56.97,57.0,56.95,56.99,84400.0,47.7363,47.7615,47.7196,47.7531,84400.0
2011-07-20 15:35:00,56.98,56.99,56.91,56.92,83400.0,47.7447,47.7531,47.6861,47.6944,83400.0
2011-07-20 15:40:00,56.92,56.92,56.67,56.8,202100.0,47.6944,47.6944,47.485,47.5939,202100.0
2011-07-20 15:45:00,56.8,56.83,56.68,56.68,243800.0,47.5939,47.619,47.4933,47.4933,243800.0
2011-07-20 15:50:00,56.68,56.76,56.63,56.75,272600.0,47.4933,47.5604,47.4515,47.552,272600.0
2011-07-20 15:55:00,56.75,56.93,56.74,56.93,293800.0,47.552,47.7028,47.5436,47.7028,293800.0
2011-07-21 09:30:00,56.62,57.05,56.62,56.97,128500.0,47.4431,47.8034,47.4431,47.7363,128500.0
2011-07-21 09:35:00,56.97,56.99,56.56,56.58,67000.0,47.7363,47.7531,47.3928,47.4096,67000.0
2011-07-21 09:40:00,56.58,56.76,56.58,56.75,39200.0,47.4096,47.5604,47.4096,47.552,39200.0
2011-07-21 09:45:00,56.76,56.9,56.67,56.74,83600.0,47.5604,47.6777,47.485,47.5436,83600.0
2011-07-21 09:50:00,56.75,56.77,56.68,56.69,75200.0,47.552,47.5688,47.4933,47.5017,75200.0
2011-07-21 09:55:00,56.7,56.79,56.5,56.61,126900.0,47.5101,47.5855,47.3425,47.4347,126900.0
2011-07-21 10:00:00,56.61,57.0,56.58,56.99,57000.0,47.4347,47.7615,47.4096,47.7531,57000.0
2011-07-21 10:05:00,57.0,57.24,57.0,57.23,64200.0,47.7615,47.9626,47.7615,47.9542,64200.0
2011-07-21 10:10:00,57.23,57.35,57.2,57.34,75400.0,47.9542,48.0548,47.9291,48.0464,75400.0
2011-07-21 10:15:00,57.33,57.39,57.25,57.28,102600.0,48.038,48.0883,47.971,47.9961,102600.0
2011-07-21 10:20:00,57.28,57.28,57.17,57.2,65200.0,47.9961,47.9961,47.9039,47.9291,65200.0
2011-07-21 10:25:00,57.2,57.22,57.06,57.14,71200.0,47.9291,47.9458,47.8118,47.8788,71200.0
2011-07-21 10:30:00,57.14,57.15,57.05,57.1,66800.0,47.8788,47.8872,47.8034,47.8453,66800.0
2011-07-21 10:35:00,57.1,57.1,57.06,57.08,59100.0,47.8453,47.8453,47.8118,47.8285,59100.0
2011-07-21 10:40:00,57.07,57.08,57.05,57.07,47300.0,47.8201,47.8285,47.8034,47.8201,47300.0
2011-07-21 10:45:00,57.07,57.08,57.05,57.07,40700.0,47.8201,47.8285,47.8034,47.8201,40700.0
2011-07-21 10:50:00,57.07,57.08,57.05,57.06,88300.0,47.8201,47.8285,47.8034,47.8118,88300.0
2011-07-21 10:55:00,57.06,57.07,56.93,56.98,65300.0,47.8118,47.8201,47.7028,47.7447,65300.0
2011-07-21 11:00:00,56.99,57.1,56.98,57.04,76200.0,47.7531,47.8453,47.7447,47.795,76200.0
2011-07-21 11:05:00,57.04,57.05,56.96,56.99,41600.0,47.795,47.8034,47.728,47.7531,41600.0
2011-07-21 11:10:00,56.98,57.0,56.96,56.97,54500.0,47.7447,47.7615,47.728,47.7363,54500.0
2011-07-21 11:15:00,56.98,56.98,56.94,56.98,31200.0,47.7447,47.7447,47.7112,47.7447,31200.0
2011-07-21 11:20:00,56.97,56.98,56.87,56.89,54000.0,47.7363,47.7447,47.6526,47.6693,54000.0
2011-07-21 11:25:00,56.89,56.9,56.83,56.84,41900.0,47.6693,47.6777,47.619,47.6274,41900.0
2011-07-21 11:30:00,56.81,56.84,56.77,56.8,35500.0,47.6023,47.6274,47.5688,47.5939,35500.0
2011-07-21 11:35:00,56.8,56.89,56.79,56.85,32300.0,47.5939,47.6693,47.5855,47.6358,32300.0
2011-07-21 11:40:00,56.85,56.91,56.8,56.85,60500.0,47.6358,47.6861,47.5939,47.6358,60500.0
2011-07-21 11:45:00,56.85,56.85,56.79,56.8,58600.0,47.6358,47.6358,47.5855,47.5939,58600.0
2011-07-21 11:50:00,56.8,56.81,56.76,56.78,32200.0,47.5939,47.6023,47.5604,47.5771,32200.0
2011-07-21 11:55:00,56.78,56.84,56.78,56.8,24800.0,47.5771,47.6274,47.5771,47.5939,24800.0
2011-07-21 12:00:00,56.82,56.82,56.77,56.78,37900.0,47.6107,47.6107,47.5688,47.5771,37900.0
2011-07-21 12:05:00,56.78,56.81,56.78,56.81,15300.0,47.5771,47.6023,47.5771,47.6023,15300.0
2011-07-21 12:10:00,56.8,56.81,56.79,56.8,37700.0,47.5939,47.6023,47.5855,47.5939,37700.0
2011-07-21 12:15:00,56.79,56.84,56.79,56.83,26200.0,47.5855,47.6274,47.5855,47.619,26200.0
2011-07-21 12:20:00,56.83,56.94,56.81,56.93,32400.0,47.619,47.7112,47.6023,47.7028,32400.0
2011-07-21 12:25:00,56.93,56.93,56.9,56.91,19100.0,47.7028,47.7028,47.6777,47.6861,19100.0
2011-07-21 12:30:00,56.91,56.93,56.89,56.9,35500.0,47.6861,47.7028,47.6693,47.6777,35500.0
2011-07-21 12:35:00,56.9,57.04,56.9,56.98,38000.0,47.6777,47.795,47.6777,47.7447,38000.0
2011-07-21 12:40:00,56.97,57.05,56.94,57.03,96900.0,47.7363,47.8034,47.7112,47.7866,96900.0
2011-07-21 12:45:00,57.05,57.08,56.95,56.99,26000.0,47.8034,47.8285,47.7196,47.7531,26000.0
2011-07-21 12:50:00,56.99,57.0,56.81,56.9,59100.0,47.7531,47.7615,47.6023,47.6777,59100.0
2011-07-21 12:55:00,56.9,57.03,56.89,57.02,25000.0,47.6777,47.7866,47.6693,47.7782,25000.0
2011-07-21 13:00:00,57.04,57.11,57.03,57.1,42000.0,47.795,47.8537,47.7866,47.8453,42000.0
2011-07-21 13:05:00,57.1,57.11,57.0,57.03,32600.0,47.8453,47.8537,47.7615,47.7866,32600.0
2011-07-21 13:10:00,57.04,57.1,57.03,57.09,17900.0,47.795,47.8453,47.7866,47.8369,17900.0
2011-07-21 13:15:00,57.09,57.19,57.08,57.18,38700.0,47.8369,47.9207,47.8285,47.9123,38700.0
2011-07-21 13:20:00,57.19,57.26,57.15,57.15,20700.0,47.9207,47.9793,47.8872,47.8872,20700.0
2011-07-21 13:25:00,57.16,57.33,57.15,57.32,18800.0,47.8955,48.038,47.8872,48.0296,18800.0
2011-07-21 13:30:00,57.33,57.33,57.24,57.26,21300.0,48.038,48.038,47.9626,47.9793,21300.0
2011-07-21 13:35:00,57.25,57.28,57.24,57.25,23400.0,47.971,47.9961,47.9626,47.971,23400.0
2011-07-21 13:40:00,57.25,57.27,57.21,57.25,21100.0,47.971,47.9877,47.9374,47.971,21100.0
2011-07-21 13:45:00,57.24,57.26,57.22,57.24,11900.0,47.9626,47.9793,47.9458,47.9626,11900.0
2011-07-21 13:50:00,57.24,57.27,57.2,57.23,37300.0,47.9626,47.9877,47.9291,47.9542,37300.0
2011-07-21 13:55:00,57.23,57.23,57.18,57.22,56700.0,47.9542,47.9542,47.9123,47.9458,56700.0
2011-07-21 14:00:00,57.23,57.4,57.23,57.35,32700.0,47.9542,48.0966,47.9542,48.0548,32700.0
2011-07-21 14:05:00,57.34,57.35,57.31,57.32,24100.0,48.0464,48.0548,48.0212,48.0296,24100.0
2011-07-21 14:10:00,57.31,57.41,57.31,57.41,32700.0,48.0212,48.105,48.0212,48.105,32700.0
2011-07-21 14:15:00,57.41,57.41,57.38,57.38,42300.0,48.105,48.105,48.0799,48.0799,42300.0
2011-07-21 14:20:00,57.38,57.38,57.33,57.37,36000.0,48.0799,48.0799,48.038,48.0715,36000.0
2011-07-21 14:25:00,57.37,57.38,57.36,57.37,43600.0,48.0715,48.0799,48.0631,48.0715,43600.0
2011-07-21 14:30:00,57.38,57.41,57.35,57.38,35900.0,48.0799,48.105,48.0548,48.0799,35900.0
2011-07-21 14:35:00,57.38,57.43,57.37,57.41,41800.0,48.0799,48.1218,48.0715,48.105,41800.0
2011-07-21 14:40:00,57.41,57.5,57.39,57.5,33300.0,48.105,48.1804,48.0883,48.1804,33300.0
2011-07-21 14:45:00,57.5,57.58,57.49,57.54,36700.0,48.1804,48.2475,48.1721,48.214,36700.0
2011-07-21 14:50:00,57.53,57.55,57.49,57.54,25400.0,48.2056,48.2223,48.1721,48.214,25400.0
2011-07-21 14:55:00,57.55,57.62,57.54,57.62,33500.0,48.2223,48.281,48.214,48.281,33500.0
2011-07-21 15:00:00,57.62,57.66,57.58,57.65,46100.0,48.281,48.3145,48.2475,48.3061,46100.0
2011-07-21 15:05:00,57.66,57.66,57.58,57.59,44800.0,48.3145,48.3145,48.2475,48.2559,44800.0
2011-07-21 15:10:00,57.58,57.62,57.55,57.57,48500.0,48.2475,48.281,48.2223,48.2391,48500.0
2011-07-21 15:15:00,57.57,57.6,57.55,57.6,57200.0,48.2391,48.2642,48.2223,48.2642,57200.0
2011-07-21 15:20:00,57.6,57.61,57.58,57.6,44800.0,48.2642,48.2726,48.2475,48.2642,44800.0
2011-07-21 15:25:00,57.6,57.68,57.59,57.68,35500.0,48.2642,48.3313,48.2559,48.3313,35500.0
2011-07-21 15:30:00,57.67,57.68,57.63,57.65,53500.0,48.3229,48.3313,48.2894,48.3061,53500.0
2011-07-21 15:35:00,57.66,57.67,57.61,57.61,66500.0,48.3145,48.3229,48.2726,48.2726,66500.0
2011-07-21 15:40:00,57.61,57.62,57.54,57.56,120800.0,48.2726,48.281,48.214,48.2307,120800.0
2011-07-21 15:45:00,57.57,57.66,57.57,57.63,75100.0,48.2391,48.3145,48.2391,48.2894,75100.0
2011-07-21 15:50:00,57.64,57.66,57.57,57.59,125900.0,48.2978,48.3145,48.2391,48.2559,125900.0
2011-07-21 15:55:00,57.6,57.63,57.56,57.61,131100.0,48.2642,48.2894,48.2307,48.2726,131100.0
2011-07-22 09:30:00,57.68,57.68,57.37,57.37,28400.0,48.3313,48.3313,48.0715,48.0715,28400.0
2011-07-22 09:35:00,57.37,57.4,57.09,57.11,45600.0,48.0715,48.0966,47.8369,47.8537,45600.0
2011-07-22 09:40:00,57.15,57.23,57.1,57.2,29400.0,47.8872,47.9542,47.8453,47.9291,29400.0
2011-07-22 09:45:00,57.23,57.24,57.06,57.06,29300.0,47.9542,47.9626,47.8118,47.8118,29300.0
2011-07-22 09:50:00,57.07,57.07,56.97,57.0,20800.0,47.8201,47.8201,47.7363,47.7615,20800.0
2011-07-22 09:55:00,57.0,57.04,56.91,56.93,26800.0,47.7615,47.795,47.6861,47.7028,26800.0
2011-07-22 10:00:00,56.94,56.99,56.86,56.98,41800.0,47.7112,47.7531,47.6442,47.7447,41800.0
2011-07-22 10:05:00,57.02,57.02,56.86,56.9,74400.0,47.7782,47.7782,47.6442,47.6777,74400.0
2011-07-22 10:10:00,56.91,56.91,56.75,56.84,50300.0,47.6861,47.6861,47.552,47.6274,50300.0
2011-07-22 10:15:00,56.86,56.86,56.72,56.81,9000.0,47.6442,47.6442,47.5269,47.6023,9000.0
2011-07-22 10:20:00,56.82,56.83,56.68,56.71,34700.0,47.6107,47.619,47.4933,47.5185,34700.0
2011-07-22 10:25:00,56.71,56.75,56.63,56.72,19800.0,47.5185,47.552,47.4515,47.5269,19800.0
2011-07-22 10:30:00,56.71,56.8,56.7,56.76,49500.0,47.5185,47.5939,47.5101,47.5604,49500.0
2011-07-22 10:35:00,56.75,56.86,56.75,56.82,31600.0,47.552,47.6442,47.552,47.6107,31600.0
2011-07-22 10:40:00,56.83,56.87,56.81,56.84,26900.0,47.619,47.6526,47.6023,47.6274,26900.0
2011-07-22 10:45:00,56.84,56.84,56.8,56.8,18100.0,47.6274,47.6274,47.5939,47.5939,18100.0
2011-07-22 10:50:00,56.8,56.84,56.78,56.83,34000.0,47.5939,47.6274,47.5771,47.619,34000.0
2011-07-22 10:55:00,56.84,56.89,56.81,56.87,27400.0,47.6274,47.6693,47.6023,47.6526,27400.0
2011-07-22 11:00:00,56.89,56.89,56.82,56.83,27000.0,47.6693,47.6693,47.6107,47.619,27000.0
2011-07-22 11:05:00,56.83,56.9,56.83,56.9,31300.0,47.619,47.6777,47.619,47.6777,31300.0
2011-07-22 11:10:00,56.9,56.93,56.88,56.91,15500.0,47.6777,47.7028,47.6609,47.6861,15500.0
2011-07-22 11:15:00,56.91,56.92,56.9,56.9,17400.0,47.6861,47.6944,47.6777,47.6777,17400.0
2011-07-22 11:20:00,56.9,56.95,56.89,56.95,16400.0,47.6777,47.7196,47.6693,47.7196,16400.0
2011-07-22 11:25:00,56.93,56.97,56.92,56.97,20000.0,47.7028,47.7363,47.6944,47.7363,20000.0
2011-07-22 11:30:00,56.97,57.0,56.94,56.97,21400.0,47.7363,47.7615,47.7112,47.7363,21400.0
2011-07-22 11:35:00,56.97,56.97,56.93,56.97,71900.0,47.7363,47.7363,47.7028,47.7363,71900.0
2011-07-22 11:40:00,56.97,56.99,56.92,56.98,16500.0,47.7363,47.7531,47.6944,47.7447,16500.0
2011-07-22 11:45:00,56.98,56.98,56.92,56.92,25800.0,47.7447,47.7447,47.6944,47.6944,25800.0
2011-07-22 11:50:00,56.94,56.96,56.89,56.9,28100.0,47.7112,47.728,47.6693,47.6777,28100.0
2011-07-22 11:55:00,56.89,56.95,56.89,56.93,6300.0,47.6693,47.7196,47.6693,47.7028,6300.0
2011-07-22 12:00:00,56.93,56.93,56.88,56.9,4500.0,47.7028,47.7028,47.6609,47.6777,4500.0
2011-07-22 12:05:00,56.91,57.0,56.91,57.0,7100.0,47.6861,47.7615,47.6861,47.7615,7100.0
2011-07-22 12:10:00,57.0,57.02,56.99,57.0,36900.0,47.7615,47.7782,47.7531,47.7615,36900.0
2011-07-22 12:15:00,57.01,57.07,57.01,57.04,12200.0,47.7699,47.8201,47.7699,47.795,12200.0
2011-07-22 12:20:00,57.03,57.06,57.02,57.02,5100.0,47.7866,47.8118,47.7782,47.7782,5100.0
2011-07-22 12:25:00,57.03,57.04,57.01,57.02,8200.0,47.7866,47.795,47.7699,47.7782,8200.0
2011-07-22 12:30:00,57.03,57.03,56.98,56.98,41600.0,47.7866,47.7866,47.7447,47.7447,41600.0
2011-07-22 12:35:00,56.99,57.0,56.95,56.96,16300.0,47.7531,47.7615,47.7196,47.728,16300.0
2011-07-22 12:40:00,56.96,56.98,56.95,56.97,8300.0,47.728,47.7447,47.7196,47.7363,8300.0
2011-07-22 12:45:00,56.97,57.0,56.96,56.97,9800.0,47.7363,47.7615,47.728,47.7363,9800.0
2011-07-22 12:50:00,56.96,57.02,56.96,57.01,109700.0,47.728,47.7782,47.728,47.7699,109700.0
2011-07-22 12:55:00,57.0,57.09,56.99,57.09,14800.0,47.7615,47.8369,47.7531,47.8369,14800.0
2011-07-22 13:00:00,57.09,57.11,57.06,57.08,8700.0,47.8369,47.8537,47.8118,47.8285,8700.0
2011-07-22 13:05:00,57.08,57.08,57.02,57.03,8900.0,47.8285,47.8285,47.7782,47.7866,8900.0
2011-07-22 13:10:00,57.03,57.04,57.0,57.01,58200.0,47.7866,47.795,47.7615,47.7699,58200.0
2011-07-22 13:15:00,57.02,57.04,57.02,57.04,5800.0,47.7782,47.795,47.7782,47.795,5800.0
2011-07-22 13:20:00,57.04,57.08,57.04,57.06,7100.0,47.795,47.8285,47.795,47.8118,7100.0
2011-07-22 13:25:00,57.07,57.1,57.05,57.09,11400.0,47.8201,47.8453,47.8034,47.8369,11400.0
2011-07-22 13:30:00,57.08,57.09,57.07,57.07,8200.0,47.8285,47.8369,47.8201,47.8201,8200.0
2011-07-22 13:35:00,57.07,57.08,57.05,57.06,7500.0,47.8201,47.8285,47.8034,47.8118,7500.0
2011-07-22 13:40:00,57.07,57.09,57.06,57.09,4400.0,47.8201,47.8369,47.8118,47.8369,4400.0
2011-07-22 13:45:00,57.08,57.09,57.06,57.07,8300.0,47.8285,47.8369,47.8118,47.8201,8300.0
2011-07-22 13:50:00,57.07,57.08,57.06,57.07,5600.0,47.8201,47.8285,47.8118,47.8201,5600.0
2011-07-22 13:55:00,57.07,57.09,57.07,57.08,10200.0,47.8201,47.8369,47.8201,47.8285,10200.0
2011-07-22 14:00:00,57.07,57.07,56.99,56.99,18100.0,47.8201,47.8201,47.7531,47.7531,18100.0
2011-07-22 14:05:00,56.99,57.05,56.97,57.05,43700.0,47.7531,47.8034,47.7363,47.8034,43700.0
2011-07-22 14:10:00,57.04,57.04,57.02,57.03,5300.0,47.795,47.795,47.7782,47.7866,5300.0
2011-07-22 14:15:00,57.03,57.09,57.03,57.08,16900.0,47.7866,47.8369,47.7866,47.8285,16900.0
2011-07-22 14:20:00,57.06,57.09,57.05,57.08,9600.0,47.8118,47.8369,47.8034,47.8285,9600.0
2011-07-22 14:25:00,57.08,57.09,57.07,57.07,7700.0,47.8285,47.8369,47.8201,47.8201,7700.0
2011-07-22 14:30:00,57.08,57.1,57.08,57.08,29500.0,47.8285,47.8453,47.8285,47.8285,29500.0
2011-07-22 14:35:00,57.07,57.07,56.97,57.0,56600.0,47.8201,47.8201,47.7363,47.7615,56600.0
2011-07-22 14:40:00,57.0,57.01,56.97,57.0,35000.0,47.7615,47.7699,47.7363,47.7615,35000.0
2011-07-22 14:45:00,57.0,57.01,56.99,57.0,14800.0,47.7615,47.7699,47.7531,47.7615,14800.0
2011-07-22 14:50:00,57.0,57.01,56.96,56.97,50400.0,47.7615,47.7699,47.728,47.7363,50400.0
2011-07-22 14:55:00,56.96,56.98,56.96,56.97,5900.0,47.728,47.7447,47.728,47.7363,5900.0
2011-07-22 15:00:00,56.97,56.99,56.96,56.97,11100.0,47.7363,47.7531,47.728,47.7363,11100.0
2011-07-22 15:05:00,56.97,56.97,56.95,56.96,10400.0,47.7363,47.7363,47.7196,47.728,10400.0
2011-07-22 15:10:00,56.96,56.96,56.9,56.9,12700.0,47.728,47.728,47.6777,47.6777,12700.0
2011-07-22 15:15:00,56.9,56.93,56.89,56.92,8400.0,47.6777,47.7028,47.6693,47.6944,8400.0
2011-07-22 15:20:00,56.93,56.94,56.88,56.89,22900.0,47.7028,47.7112,47.6609,47.6693,22900.0
2011-07-22 15:25:00,56.89,56.9,56.83,56.83,32100.0,47.6693,47.6777,47.619,47.619,32100.0
2011-07-22 15:30:00,56.84,56.89,56.84,56.85,32000.0,47.6274,47.6693,47.6274,47.6358,32000.0
2011-07-22 15:35:00,56.84,56.84,56.79,56.8,50600.0,47.6274,47.6274,47.5855,47.5939,50600.0
2011-07-22 15:40:00,56.8,56.8,56.76,56.78,50800.0,47.5939,47.5939,47.5604,47.5771,50800.0
2011-07-22 15:45:00,56.78,56.9,56.78,56.86,51800.0,47.5771,47.6777,47.5771,47.6442,51800.0
2011-07-22 15:50:00,56.87,56.87,56.82,56.83,43500.0,47.6526,47.6526,47.6107,47.619,43500.0
2011-07-22 15:55:00,56.83,56.89,56.8,56.87,97500.0,47.619,47.6693,47.5939,47.6526,97500.0
2011-07-25 09:30:00,56.38,56.38,56.07,56.08,57500.0,47.242,47.242,46.9822,46.9906,57500.0
2011-07-25 09:35:00,56.16,56.16,55.96,56.0,27700.0,47.0576,47.0576,46.89,46.9236,27700.0
2011-07-25 09:40:00,55.98,56.03,55.76,55.86,36000.0,46.9068,46.9487,46.7225,46.8063,36000.0
2011-07-25 09:45:00,55.86,56.0,55.81,55.85,22200.0,46.8063,46.9236,46.7644,46.7979,22200.0
2011-07-25 09:50:00,55.84,56.0,55.82,55.89,41300.0,46.7895,46.9236,46.7727,46.8314,41300.0
2011-07-25 09:55:00,55.91,55.96,55.89,55.95,21700.0,46.8481,46.89,46.8314,46.8817,21700.0
2011-07-25 10:00:00,55.96,56.07,55.96,56.01,15800.0,46.89,46.9822,46.89,46.9319,15800.0
2011-07-25 10:05:00,56.02,56.11,56.02,56.04,14200.0,46.9403,47.0157,46.9403,46.9571,14200.0
2011-07-25 10:10:00,56.02,56.1,55.98,56.0,21200.0,46.9403,47.0074,46.9068,46.9236,21200.0
2011-07-25 10:15:00,55.99,56.05,55.97,56.03,14000.0,46.9152,46.9655,46.8984,46.9487,14000.0
2011-07-25 10:20:00,56.03,56.12,56.03,56.07,14100.0,46.9487,47.0241,46.9487,46.9822,14100.0
2011-07-25 10:25:00,56.07,56.1,56.05,56.05,7600.0,46.9822,47.0074,46.9655,46.9655,7600.0
2011-07-25 10:30:00,56.05,56.1,56.01,56.01,24000.0,46.9655,47.0074,46.9319,46.9319,24000.0
2011-07-25 10:35:00,56.0,56.05,55.96,55.99,31600.0,46.9236,46.9655,46.89,46.9152,31600.0
2011-07-25 10:40:00,56.0,56.12,55.98,56.05,20300.0,46.9236,47.0241,46.9068,46.9655,20300.0
2011-07-25 10:45:00,56.05,56.06,56.01,56.05,20400.0,46.9655,46.9738,46.9319,46.9655,20400.0
2011-07-25 10:50:00,56.05,56.05,56.0,56.04,24200.0,46.9655,46.9655,46.9236,46.9571,24200.0
2011-07-25 10:55:00,56.03,56.1,56.0,56.09,29800.0,46.9487,47.0074,46.9236,46.999,29800.0
2011-07-25 11:00:00,56.09,56.18,56.05,56.18,22900.0,46.999,47.0744,46.9655,47.0744,22900.0
2011-07-25 11:05:00,56.18,56.22,56.07,56.08,37200.0,47.0744,47.1079,46.9822,46.9906,37200.0
2011-07-25 11:10:00,56.09,56.12,56.04,56.04,57100.0,46.999,47.0241,46.9571,46.9571,57100.0
2011-07-25 11:15:00,56.03,56.12,56.03,56.11,8600.0,46.9487,47.0241,46.9487,47.0157,8600.0
2011-07-25 11:20:00,56.11,56.2,56.09,56.2,16900.0,47.0157,47.0911,46.999,47.0911,16900.0
2011-07-25 11:25:00,56.22,56.35,56.22,56.31,26700.0,47.1079,47.2168,47.1079,47.1833,26700.0
2011-07-25 11:30:00,56.31,56.34,56.2,56.33,45300.0,47.1833,47.2085,47.0911,47.2001,45300.0
2011-07-25 11:35:00,56.33,56.4,56.33,56.33,24300.0,47.2001,47.2587,47.2001,47.2001,24300.0
2011-07-25 11:40:00,56.33,56.37,56.28,56.35,16600.0,47.2001,47.2336,47.1582,47.2168,16600.0
2011-07-25 11:45:00,56.36,56.43,56.36,56.39,10400.0,47.2252,47.2839,47.2252,47.2504,10400.0
2011-07-25 11:50:00,56.39,56.4,56.28,56.29,17400.0,47.2504,47.2587,47.1582,47.1666,17400.0
2011-07-25 11:55:00,56.28,56.35,56.28,56.35,10200.0,47.1582,47.2168,47.1582,47.2168,10200.0
2011-07-25 12:00:00,56.36,56.4,56.32,56.33,22200.0,47.2252,47.2587,47.1917,47.2001,22200.0
2011-07-25 12:05:00,56.34,56.4,56.33,56.34,8900.0,47.2085,47.2587,47.2001,47.2085,8900.0
2011-07-25 12:10:00,56.33,56.36,56.31,56.36,8000.0,47.2001,47.2252,47.1833,47.2252,8000.0
2011-07-25 12:15:00,56.36,56.44,56.36,56.4,74000.0,47.2252,47.2922,47.2252,47.2587,74000.0
2011-07-25 12:20:00,56.4,56.41,56.34,56.35,12100.0,47.2587,47.2671,47.2085,47.2168,12100.0
2011-07-25 12:25:00,56.36,56.37,56.33,56.35,6400.0,47.2252,47.2336,47.2001,47.2168,6400.0
2011-07-25 12:30:00,56.36,56.39,56.36,56.38,7100.0,47.2252,47.2504,47.2252,47.242,7100.0
2011-07-25 12:35:00,56.37,56.4,56.36,56.4,4900.0,47.2336,47.2587,47.2252,47.2587,4900.0
2011-07-25 12:40:00,56.39,56.43,56.39,56.43,2600.0,47.2504,47.2839,47.2504,47.2839,2600.0
2011-07-25 12:45:00,56.44,56.5,56.44,56.48,16200.0,47.2922,47.3425,47.2922,47.3258,16200.0
2011-07-25 12:50:00,56.47,56.5,56.47,56.48,6000.0,47.3174,47.3425,47.3174,47.3258,6000.0
2011-07-25 12:55:00,56.47,56.51,56.45,56.46,11000.0,47.3174,47.3509,47.3006,47.309,11000.0
2011-07-25 13:00:00,56.45,56.51,56.45,56.51,9700.0,47.3006,47.3509,47.3006,47.3509,9700.0
2011-07-25 13:05:00,56.51,56.55,56.51,56.51,13000.0,47.3509,47.3844,47.3509,47.3509,13000.0
2011-07-25 13:10:00,56.5,56.5,56.43,56.46,10800.0,47.3425,47.3425,47.2839,47.309,10800.0
2011-07-25 13:15:00,56.45,56.47,56.41,56.46,9200.0,47.3006,47.3174,47.2671,47.309,9200.0
2011-07-25 13:20:00,56.47,56.47,56.44,56.44,5300.0,47.3174,47.3174,47.2922,47.2922,5300.0
2011-07-25 13:25:00,56.45,56.45,56.4,56.42,10700.0,47.3006,47.3006,47.2587,47.2755,10700.0
2011-07-25 13:30:00,56.41,56.42,56.4,56.4,10300.0,47.2671,47.2755,47.2587,47.2587,10300.0
2011-07-25 13:35:00,56.4,56.41,56.35,56.36,12900.0,47.2587,47.2671,47.2168,47.2252,12900.0
2011-07-25 13:40:00,56.35,56.36,56.32,56.33,8700.0,47.2168,47.2252,47.1917,47.2001,8700.0
2011-07-25 13:45:00,56.33,56.39,56.31,56.39,18300.0,47.2001,47.2504,47.1833,47.2504,18300.0
2011-07-25 13:50:00,56.39,56.39,56.36,56.38,13100.0,47.2504,47.2504,47.2252,47.242,13100.0
2011-07-25 13:55:00,56.37,56.38,56.34,56.36,16400.0,47.2336,47.242,47.2085,47.2252,16400.0
2011-07-25 14:00:00,56.37,56.44,56.37,56.42,12200.0,47.2336,47.2922,47.2336,47.2755,12200.0
2011-07-25 14:05:00,56.43,56.5,56.43,56.5,17900.0,47.2839,47.3425,47.2839,47.3425,17900.0
2011-07-25 14:10:00,56.51,56.57,56.51,56.54,22100.0,47.3509,47.4012,47.3509,47.376,22100.0
2011-07-25 14:15:00,56.54,56.55,56.54,56.54,5200.0,47.376,47.3844,47.376,47.376,5200.0
2011-07-25 14:20:00,56.54,56.56,56.53,56.53,7100.0,47.376,47.3928,47.3677,47.3677,7100.0
2011-07-25 14:25:00,56.53,56.55,56.51,56.51,8600.0,47.3677,47.3844,47.3509,47.3509,8600.0
2011-07-25 14:30:00,56.51,56.52,56.45,56.45,7100.0,47.3509,47.3593,47.3006,47.3006,7100.0
2011-07-25 14:35:00,56.45,56.48,56.41,56.41,13300.0,47.3006,47.3258,47.2671,47.2671,13300.0
2011-07-25 14:40:00,56.42,56.51,56.41,56.46,35700.0,47.2755,47.3509,47.2671,47.309,35700.0
2011-07-25 14:45:00,56.46,56.48,56.42,56.47,11500.0,47.309,47.3258,47.2755,47.3174,11500.0
2011-07-25 14:50:00,56.47,56.51,56.4,56.44,32800.0,47.3174,47.3509,47.2587,47.2922,32800.0
2011-07-25 14:55:00,56.43,56.46,56.39,56.4,22000.0,47.2839,47.309,47.2504,47.2587,22000.0
2011-07-25 15:00:00,56.41,56.42,56.38,56.4,24600.0,47.2671,47.2755,47.242,47.2587,24600.0
2011-07-25 15:05:00,56.4,56.4,56.37,56.37,7800.0,47.2587,47.2587,47.2336,47.2336,7800.0
2011-07-25 15:10:00,56.37,56.39,56.34,56.37,22800.0,47.2336,47.2504,47.2085,47.2336,22800.0
2011-07-25 15:15:00,56.37,56.43,56.36,56.4,20800.0,47.2336,47.2839,47.2252,47.2587,20800.0
2011-07-25 15:20:00,56.39,56.4,56.35,56.35,23800.0,47.2504,47.2587,47.2168,47.2168,23800.0
2011-07-25 15:25:00,56.35,56.37,56.33,56.35,16400.0,47.2168,47.2336,47.2001,47.2168,16400.0
2011-07-25 15:30:00,56.35,56.35,56.31,56.34,37900.0,47.2168,47.2168,47.1833,47.2085,37900.0
2011-07-25 15:35:00,56.33,56.37,56.32,56.35,20400.0,47.2001,47.2336,47.1917,47.2168,20400.0
2011-07-25 15:40:00,56.34,56.35,56.28,56.29,17000.0,47.2085,47.2168,47.1582,47.1666,17000.0
2011-07-25 15:45:00,56.28,56.28,56.16,56.23,44600.0,47.1582,47.1582,47.0576,47.1163,44600.0
2011-07-25 15:50:00,56.23,56.24,56.19,56.19,30300.0,47.1163,47.1247,47.0828,47.0828,30300.0
2011-07-25 15:55:00,56.19,56.26,56.18,56.25,44300.0,47.0828,47.1414,47.0744,47.133,44300.0
2011-07-26 09:30:00,56.03,56.29,56.03,56.17,20800.0,46.9487,47.1666,46.9487,47.066,20800.0
2011-07-26 09:35:00,56.13,56.2,55.97,55.97,7900.0,47.0325,47.0911,46.8984,46.8984,7900.0
2011-07-26 09:40:00,55.97,56.13,55.91,55.91,13500.0,46.8984,47.0325,46.8481,46.8481,13500.0
2011-07-26 09:45:00,55.9,55.9,55.77,55.79,32200.0,46.8398,46.8398,46.7308,46.7476,32200.0
2011-07-26 09:50:00,55.77,55.82,55.69,55.79,23800.0,46.7308,46.7727,46.6638,46.7476,23800.0
2011-07-26 09:55:00,55.78,55.83,55.68,55.75,17800.0,46.7392,46.7811,46.6554,46.7141,17800.0
2011-07-26 10:00:00,55.75,55.83,55.73,55.73,22900.0,46.7141,46.7811,46.6973,46.6973,22900.0
2011-07-26 10:05:00,55.73,55.74,55.61,55.66,14300.0,46.6973,46.7057,46.5968,46.6387,14300.0
2011-07-26 10:10:00,55.64,55.64,55.55,55.57,30600.0,46.6219,46.6219,46.5465,46.5633,30600.0
2011-07-26 10:15:00,55.57,55.62,55.57,55.61,44600.0,46.5633,46.6052,46.5633,46.5968,44600.0
2011-07-26 10:20:00,55.61,55.71,55.6,55.71,34400.0,46.5968,46.6806,46.5884,46.6806,34400.0
2011-07-26 10:25:00,55.72,55.72,55.59,55.6,23900.0,46.6889,46.6889,46.58,46.5884,23900.0
2011-07-26 10:30:00,55.6,55.64,55.58,55.59,29100.0,46.5884,46.6219,46.5716,46.58,29100.0
2011-07-26 10:35:00,55.58,55.61,55.57,55.59,9700.0,46.5716,46.5968,46.5633,46.58,9700.0
2011-07-26 10:40:00,55.58,55.61,55.57,55.61,9500.0,46.5716,46.5968,46.5633,46.5968,9500.0
2011-07-26 10:45:00,55.63,55.65,55.59,55.62,9500.0,46.6135,46.6303,46.58,46.6052,9500.0
2011-07-26 10:50:00,55.63,55.65,55.62,55.63,12300.0,46.6135,46.6303,46.6052,46.6135,12300.0
2011-07-26 10:55:00,55.63,55.63,55.57,55.57,24500.0,46.6135,46.6135,46.5633,46.5633,24500.0
2011-07-26 11:00:00,55.57,55.63,55.51,55.6,31100.0,46.5633,46.6135,46.513,46.5884,31100.0
2011-07-26 11:05:00,55.61,55.68,55.6,55.68,22900.0,46.5968,46.6554,46.5884,46.6554,22900.0
2011-07-26 11:10:00,55.68,55.68,55.6,55.6,12100.0,46.6554,46.6554,46.5884,46.5884,12100.0
2011-07-26 11:15:00,55.6,55.61,55.53,55.53,18600.0,46.5884,46.5968,46.5297,46.5297,18600.0
2011-07-26 11:20:00,55.53,55.53,55.51,55.52,14800.0,46.5297,46.5297,46.513,46.5214,14800.0
2011-07-26 11:25:00,55.52,55.55,55.52,55.53,17000.0,46.5214,46.5465,46.5214,46.5297,17000.0
2011-07-26 11:30:00,55.52,55.53,55.5,55.5,11800.0,46.5214,46.5297,46.5046,46.5046,11800.0
2011-07-26 11:35:00,55.5,55.5,55.43,55.44,18400.0,46.5046,46.5046,46.4459,46.4543,18400.0
2011-07-26 11:40:00,55.44,55.47,55.41,55.42,15600.0,46.4543,46.4795,46.4292,46.4376,15600.0
2011-07-26 11:45:00,55.41,55.47,55.38,55.4,41400.0,46.4292,46.4795,46.4041,46.4208,41400.0
2011-07-26 11:50:00,55.4,55.4,55.31,55.33,24600.0,46.4208,46.4208,46.3454,46.3622,24600.0
2011-07-26 11:55:00,55.33,55.42,55.32,55.37,48400.0,46.3622,46.4376,46.3538,46.3957,48400.0
2011-07-26 12:00:00,55.38,55.38,55.35,55.37,9700.0,46.4041,46.4041,46.3789,46.3957,9700.0
2011-07-26 12:05:00,55.37,55.37,55.3,55.31,36100.0,46.3957,46.3957,46.337,46.3454,36100.0
2011-07-26 12:10:00,55.31,55.36,55.28,55.34,35900.0,46.3454,46.3873,46.3203,46.3705,35900.0
2011-07-26 12:15:00,55.34,55.38,55.33,55.35,26200.0,46.3705,46.4041,46.3622,46.3789,26200.0
2011-07-26 12:20:00,55.35,55.36,55.33,55.34,8200.0,46.3789,46.3873,46.3622,46.3705,8200.0
2011-07-26 12:25:00,55.35,55.37,55.32,55.33,8500.0,46.3789,46.3957,46.3538,46.3622,8500.0
2011-07-26 12:30:00,55.32,55.36,55.3,55.35,16500.0,46.3538,46.3873,46.337,46.3789,16500.0
2011-07-26 12:35:00,55.35,55.45,55.34,55.44,9900.0,46.3789,46.4627,46.3705,46.4543,9900.0
2011-07-26 12:40:00,55.44,55.44,55.43,55.44,5100.0,46.4543,46.4543,46.4459,46.4543,5100.0
2011-07-26 12:45:00,55.44,55.44,55.38,55.4,16100.0,46.4543,46.4543,46.4041,46.4208,16100.0
2011-07-26 12:50:00,55.39,55.39,55.35,55.36,12100.0,46.4124,46.4124,46.3789,46.3873,12100.0
2011-07-26 12:55:00,55.36,55.37,55.35,55.36,5800.0,46.3873,46.3957,46.3789,46.3873,5800.0
2011-07-26 13:00:00,55.36,55.4,55.35,55.36,20200.0,46.3873,46.4208,46.3789,46.3873,20200.0
2011-07-26 13:05:00,55.36,55.37,55.34,55.34,9300.0,46.3873,46.3957,46.3705,46.3705,9300.0
2011-07-26 13:10:00,55.33,55.34,55.29,55.3,13300.0,46.3622,46.3705,46.3286,46.337,13300.0
2011-07-26 13:15:00,55.3,55.31,55.28,55.29,8100.0,46.337,46.3454,46.3203,46.3286,8100.0
2011-07-26 13:20:00,55.29,55.3,55.25,55.26,12600.0,46.3286,46.337,46.2951,46.3035,12600.0
2011-07-26 13:25:00,55.26,55.33,55.26,55.32,11900.0,46.3035,46.3622,46.3035,46.3538,11900.0
2011-07-26 13:30:00,55.32,55.37,55.32,55.36,66400.0,46.3538,46.3957,46.3538,46.3873,66400.0
2011-07-26 13:35:00,55.36,55.38,55.3,55.35,43900.0,46.3873,46.4041,46.337,46.3789,43900.0
2011-07-26 13:40:00,55.35,55.38,55.26,55.26,9700.0,46.3789,46.4041,46.3035,46.3035,9700.0
2011-07-26 13:45:00,55.26,55.29,55.25,55.29,5500.0,46.3035,46.3286,46.2951,46.3286,5500.0
2011-07-26 13:50:00,55.31,55.34,55.28,55.3,10700.0,46.3454,46.3705,46.3203,46.337,10700.0
2011-07-26 13:55:00,55.29,55.35,55.26,55.34,11200.0,46.3286,46.3789,46.3035,46.3705,11200.0
2011-07-26 14:00:00,55.34,55.43,55.34,55.4,12700.0,46.3705,46.4459,46.3705,46.4208,12700.0
2011-07-26 14:05:00,55.39,55.44,55.39,55.44,11400.0,46.4124,46.4543,46.4124,46.4543,11400.0
2011-07-26 14:10:00,55.44,55.5,55.42,55.49,28800.0,46.4543,46.5046,46.4376,46.4962,28800.0
2011-07-26 14:15:00,55.49,55.55,55.48,55.53,15400.0,46.4962,46.5465,46.4878,46.5297,15400.0
2011-07-26 14:20:00,55.54,55.54,55.4,55.45,18100.0,46.5381,46.5381,46.4208,46.4627,18100.0
2011-07-26 14:25:00,55.45,55.45,55.39,55.39,21700.0,46.4627,46.4627,46.4124,46.4124,21700.0
2011-07-26 14:30:00,55.39,55.4,55.35,55.38,19400.0,46.4124,46.4208,46.3789,46.4041,19400.0
2011-07-26 14:35:00,55.39,55.4,55.31,55.31,18200.0,46.4124,46.4208,46.3454,46.3454,18200.0
2011-07-26 14:40:00,55.31,55.33,55.25,55.29,25700.0,46.3454,46.3622,46.2951,46.3286,25700.0
2011-07-26 14:45:00,55.29,55.3,55.22,55.27,16600.0,46.3286,46.337,46.27,46.3119,16600.0
2011-07-26 14:50:00,55.27,55.31,55.27,55.31,12400.0,46.3119,46.3454,46.3119,46.3454,12400.0
2011-07-26 14:55:00,55.31,55.35,55.3,55.32,23300.0,46.3454,46.3789,46.337,46.3538,23300.0
2011-07-26 15:00:00,55.31,55.32,55.23,55.3,17900.0,46.3454,46.3538,46.2784,46.337,17900.0
2011-07-26 15:05:00,55.31,55.32,55.26,55.3,12700.0,46.3454,46.3538,46.3035,46.337,12700.0
2011-07-26 15:10:00,55.29,55.33,55.29,55.33,17000.0,46.3286,46.3622,46.3286,46.3622,17000.0
2011-07-26 15:15:00,55.33,55.34,55.27,55.28,22600.0,46.3622,46.3705,46.3119,46.3203,22600.0
2011-07-26 15:20:00,55.28,55.28,55.19,55.19,21000.0,46.3203,46.3203,46.2448,46.2448,21000.0
2011-07-26 15:25:00,55.2,55.2,55.17,55.18,32900.0,46.2532,46.2532,46.2281,46.2365,32900.0
2011-07-26 15:30:00,55.18,55.18,55.16,55.17,38500.0,46.2365,46.2365,46.2197,46.2281,38500.0
2011-07-26 15:35:00,55.16,55.18,55.16,55.16,39900.0,46.2197,46.2365,46.2197,46.2197,39900.0
2011-07-26 15:40:00,55.16,55.17,55.16,55.16,30200.0,46.2197,46.2281,46.2197,46.2197,30200.0
2011-07-26 15:45:00,55.16,55.16,55.09,55.1,64400.0,46.2197,46.2197,46.1611,46.1694,64400.0
2011-07-26 15:50:00,55.09,55.14,55.08,55.13,100000.0,46.1611,46.2029,46.1527,46.1946,100000.0
2011-07-26 15:55:00,55.14,55.15,55.11,55.13,77900.0,46.2029,46.2113,46.1778,46.1946,77900.0
2011-07-27 09:30:00,55.59,55.59,55.17,55.21,70100.0,46.58,46.58,46.2281,46.2616,70100.0
2011-07-27 09:35:00,55.2,55.3,55.16,55.25,24100.0,46.2532,46.337,46.2197,46.2951,24100.0
2011-07-27 09:40:00,55.23,55.25,55.17,55.21,18400.0,46.2784,46.2951,46.2281,46.2616,18400.0
2011-07-27 09:45:00,55.18,55.27,55.11,55.2,41000.0,46.2365,46.3119,46.1778,46.2532,41000.0
2011-07-27 09:50:00,55.2,55.21,55.09,55.09,90000.0,46.2532,46.2616,46.1611,46.1611,90000.0
2011-07-27 09:55:00,55.09,55.2,55.07,55.16,50000.0,46.1611,46.2532,46.1443,46.2197,50000.0
2011-07-27 10:00:00,55.16,55.27,55.1,55.21,45100.0,46.2197,46.3119,46.1694,46.2616,45100.0
2011-07-27 10:05:00,55.19,55.2,54.92,54.97,179000.0,46.2448,46.2532,46.0186,46.0605,179000.0
2011-07-27 10:10:00,54.98,55.06,54.93,55.05,91400.0,46.0689,46.1359,46.027,46.1275,91400.0
2011-07-27 10:15:00,55.07,55.2,55.04,55.12,21100.0,46.1443,46.2532,46.1192,46.1862,21100.0
2011-07-27 10:20:00,55.13,55.17,55.03,55.04,24600.0,46.1946,46.2281,46.1108,46.1192,24600.0
2011-07-27 10:25:00,55.05,55.1,55.01,55.02,32600.0,46.1275,46.1694,46.094,46.1024,32600.0
2011-07-27 10:30:00,55.01,55.06,54.99,55.03,25900.0,46.094,46.1359,46.0773,46.1108,25900.0
2011-07-27 10:35:00,55.03,55.04,54.99,55.01,12900.0,46.1108,46.1192,46.0773,46.094,12900.0
2011-07-27 10:40:00,55.02,55.02,54.88,54.92,23100.0,46.1024,46.1024,45.9851,46.0186,23100.0
2011-07-27 10:45:00,54.91,54.91,54.77,54.85,33100.0,46.0102,46.0102,45.8929,45.96,33100.0
2011-07-27 10:50:00,54.87,55.01,54.86,55.0,24700.0,45.9767,46.094,45.9683,46.0856,24700.0
2011-07-27 10:55:00,55.01,55.03,54.99,55.02,21700.0,46.094,46.1108,46.0773,46.1024,21700.0
2011-07-27 11:00:00,55.01,55.01,54.89,54.89,19900.0,46.094,46.094,45.9935,45.9935,19900.0
2011-07-27 11:05:00,54.89,54.92,54.84,54.91,55300.0,45.9935,46.0186,45.9516,46.0102,55300.0
2011-07-27 11:10:00,54.91,54.92,54.87,54.92,19800.0,46.0102,46.0186,45.9767,46.0186,19800.0
2011-07-27 11:15:00,54.92,54.96,54.88,54.96,28600.0,46.0186,46.0521,45.9851,46.0521,28600.0
2011-07-27 11:20:00,54.96,54.96,54.9,54.92,15200.0,46.0521,46.0521,46.0018,46.0186,15200.0
2011-07-27 11:25:00,54.92,55.05,54.91,55.05,27500.0,46.0186,46.1275,46.0102,46.1275,27500.0
2011-07-27 11:30:00,55.05,55.11,55.05,55.06,18900.0,46.1275,46.1778,46.1275,46.1359,18900.0
2011-07-27 11:35:00,55.06,55.17,54.95,55.16,58300.0,46.1359,46.2281,46.0437,46.2197,58300.0
2011-07-27 11:40:00,55.18,55.28,55.13,55.23,52900.0,46.2365,46.3203,46.1946,46.2784,52900.0
2011-07-27 11:45:00,55.24,55.35,55.24,55.35,10500.0,46.2867,46.3789,46.2867,46.3789,10500.0
2011-07-27 11:50:00,55.35,55.39,55.27,55.29,41800.0,46.3789,46.4124,46.3119,46.3286,41800.0
2011-07-27 11:55:00,55.29,55.29,55.22,55.23,9400.0,46.3286,46.3286,46.27,46.2784,9400.0
2011-07-27 12:00:00,55.22,55.24,55.2,55.22,28700.0,46.27,46.2867,46.2532,46.27,28700.0
2011-07-27 12:05:00,55.21,55.23,55.13,55.13,48000.0,46.2616,46.2784,46.1946,46.1946,48000.0
2011-07-27 12:10:00,55.13,55.2,55.12,55.15,25400.0,46.1946,46.2532,46.1862,46.2113,25400.0
2011-07-27 12:15:00,55.14,55.17,55.05,55.09,29400.0,46.2029,46.2281,46.1275,46.1611,29400.0
2011-07-27 12:20:00,55.1,55.1,54.98,55.0,41000.0,46.1694,46.1694,46.0689,46.0856,41000.0
2011-07-27 12:25:00,55.0,55.04,54.93,55.04,22500.0,46.0856,46.1192,46.027,46.1192,22500.0
2011-07-27 12:30:00,55.03,55.05,55.01,55.05,24100.0,46.1108,46.1275,46.094,46.1275,24100.0
2011-07-27 12:35:00,55.04,55.1,55.04,55.1,7900.0,46.1192,46.1694,46.1192,46.1694,7900.0
2011-07-27 12:40:00,55.1,55.13,55.04,55.04,18300.0,46.1694,46.1946,46.1192,46.1192,18300.0
2011-07-27 12:45:00,55.03,55.07,55.01,55.04,13200.0,46.1108,46.1443,46.094,46.1192,13200.0
2011-07-27 12:50:00,55.05,55.06,55.01,55.03,8900.0,46.1275,46.1359,46.094,46.1108,8900.0
2011-07-27 12:55:00,55.03,55.05,55.0,55.03,12800.0,46.1108,46.1275,46.0856,46.1108,12800.0
2011-07-27 13:00:00,55.02,55.07,55.0,55.02,15600.0,46.1024,46.1443,46.0856,46.1024,15600.0
2011-07-27 13:05:00,55.03,55.09,55.0,55.09,13700.0,46.1108,46.1611,46.0856,46.1611,13700.0
2011-07-27 13:10:00,55.09,55.11,55.01,55.01,13200.0,46.1611,46.1778,46.094,46.094,13200.0
2011-07-27 13:15:00,55.01,55.02,54.98,55.01,10800.0,46.094,46.1024,46.0689,46.094,10800.0
2011-07-27 13:20:00,55.01,55.05,54.98,55.02,13400.0,46.094,46.1275,46.0689,46.1024,13400.0
2011-07-27 13:25:00,55.03,55.09,55.03,55.07,26100.0,46.1108,46.1611,46.1108,46.1443,26100.0
2011-07-27 13:30:00,55.06,55.07,55.02,55.02,7600.0,46.1359,46.1443,46.1024,46.1024,7600.0
2011-07-27 13:35:00,55.02,55.04,54.99,55.03,9200.0,46.1024,46.1192,46.0773,46.1108,9200.0
2011-07-27 13:40:00,55.04,55.2,55.04,55.17,21900.0,46.1192,46.2532,46.1192,46.2281,21900.0
2011-07-27 13:45:00,55.17,55.21,55.14,55.14,14000.0,46.2281,46.2616,46.2029,46.2029,14000.0
2011-07-27 13:50:00,55.15,55.2,55.15,55.18,4600.0,46.2113,46.2532,46.2113,46.2365,4600.0
2011-07-27 13:55:00,55.18,55.19,55.15,55.17,7100.0,46.2365,46.2448,46.2113,46.2281,7100.0
2011-07-27 14:00:00,55.17,55.17,55.08,55.14,13200.0,46.2281,46.2281,46.1527,46.2029,13200.0
2011-07-27 14:05:00,55.12,55.14,55.08,55.08,9900.0,46.1862,46.2029,46.1527,46.1527,9900.0
2011-07-27 14:10:00,55.08,55.08,55.0,55.03,14100.0,46.1527,46.1527,46.0856,46.1108,14100.0
2011-07-27 14:15:00,55.04,55.04,54.97,54.99,17900.0,46.1192,46.1192,46.0605,46.0773,17900.0
2011-07-27 14:20:00,55.0,55.02,54.96,55.02,130800.0,46.0856,46.1024,46.0521,46.1024,130800.0
2011-07-27 14:25:00,55.01,55.02,54.92,54.94,33100.0,46.094,46.1024,46.0186,46.0354,33100.0
2011-07-27 14:30:00,54.93,54.95,54.9,54.93,13100.0,46.027,46.0437,46.0018,46.027,13100.0
2011-07-27 14:35:00,54.92,54.92,54.8,54.9,28800.0,46.0186,46.0186,45.9181,46.0018,28800.0
2011-07-27 14:40:00,54.9,54.9,54.8,54.82,11800.0,46.0018,46.0018,45.9181,45.9348,11800.0
2011-07-27 14:45:00,54.82,54.86,54.8,54.85,13300.0,45.9348,45.9683,45.9181,45.96,13300.0
2011-07-27 14:50:00,54.85,54.86,54.77,54.81,15100.0,45.96,45.9683,45.8929,45.9264,15100.0
2011-07-27 14:55:00,54.81,54.83,54.77,54.83,13200.0,45.9264,45.9432,45.8929,45.9432,13200.0
2011-07-27 15:00:00,54.84,54.85,54.75,54.76,34900.0,45.9516,45.96,45.8762,45.8845,34900.0
2011-07-27 15:05:00,54.75,54.77,54.72,54.73,23500.0,45.8762,45.8929,45.851,45.8594,23500.0
2011-07-27 15:10:00,54.74,54.76,54.71,54.74,21200.0,45.8678,45.8845,45.8426,45.8678,21200.0
2011-07-27 15:15:00,54.74,54.76,54.63,54.65,29600.0,45.8678,45.8845,45.7756,45.7924,29600.0
2011-07-27 15:20:00,54.65,54.66,54.55,54.59,29100.0,45.7924,45.8007,45.7086,45.7421,29100.0
2011-07-27 15:25:00,54.59,54.65,54.59,54.63,32000.0,45.7421,45.7924,45.7421,45.7756,32000.0
2011-07-27 15:30:00,54.63,54.69,54.62,54.65,47200.0,45.7756,45.8259,45.7672,45.7924,47200.0
2011-07-27 15:35:00,54.65,54.66,54.61,54.65,64300.0,45.7924,45.8007,45.7589,45.7924,64300.0
2011-07-27 15:40:00,54.64,54.65,54.58,54.6,38300.0,45.784,45.7924,45.7337,45.7505,38300.0
2011-07-27 15:45:00,54.6,54.6,54.48,54.5,59000.0,45.7505,45.7505,45.6499,45.6667,59000.0
2011-07-27 15:50:00,54.5,54.6,54.48,54.58,69400.0,45.6667,45.7505,45.6499,45.7337,69400.0
2011-07-27 15:55:00,54.58,54.59,54.48,54.49,131700.0,45.7337,45.7421,45.6499,45.6583,131700.0
2011-07-28 09:30:00,54.37,54.7,54.37,54.58,42500.0,45.5578,45.8343,45.5578,45.7337,42500.0
2011-07-28 09:35:00,54.6,54.6,54.34,54.45,23700.0,45.7505,45.7505,45.5326,45.6248,23700.0
2011-07-28 09:40:00,54.45,54.58,54.35,54.57,16900.0,45.6248,45.7337,45.541,45.7253,16900.0
2011-07-28 09:45:00,54.54,54.59,54.48,54.57,25800.0,45.7002,45.7421,45.6499,45.7253,25800.0
2011-07-28 09:50:00,54.56,54.59,54.46,54.49,18500.0,45.717,45.7421,45.6332,45.6583,18500.0
2011-07-28 09:55:00,54.5,54.51,54.31,54.44,25800.0,45.6667,45.6751,45.5075,45.6164,25800.0
2011-07-28 10:00:00,54.41,54.45,54.2,54.3,55800.0,45.5913,45.6248,45.4153,45.4991,55800.0
2011-07-28 10:05:00,54.3,54.48,54.29,54.48,37500.0,45.4991,45.6499,45.4907,45.6499,37500.0
2011-07-28 10:10:00,54.48,54.53,54.45,54.52,39200.0,45.6499,45.6918,45.6248,45.6834,39200.0
2011-07-28 10:15:00,54.51,54.61,54.51,54.6,20500.0,45.6751,45.7589,45.6751,45.7505,20500.0
2011-07-28 10:20:00,54.59,54.64,54.53,54.53,22400.0,45.7421,45.784,45.6918,45.6918,22400.0
2011-07-28 10:25:00,54.53,54.55,54.5,54.55,17200.0,45.6918,45.7086,45.6667,45.7086,17200.0
2011-07-28 10:30:00,54.54,54.59,54.39,54.39,27000.0,45.7002,45.7421,45.5745,45.5745,27000.0
2011-07-28 10:35:00,54.39,54.39,54.28,54.28,30800.0,45.5745,45.5745,45.4823,45.4823,30800.0
2011-07-28 10:40:00,54.29,54.34,54.19,54.19,106400.0,45.4907,45.5326,45.4069,45.4069,106400.0
2011-07-28 10:45:00,54.19,54.27,54.18,54.22,128300.0,45.4069,45.474,45.3985,45.4321,128300.0
2011-07-28 10:50:00,54.22,54.3,54.18,54.19,54300.0,45.4321,45.4991,45.3985,45.4069,54300.0
2011-07-28 10:55:00,54.19,54.2,54.07,54.17,39900.0,45.4069,45.4153,45.3064,45.3902,39900.0
2011-07-28 11:00:00,54.17,54.24,54.14,54.22,37300.0,45.3902,45.4488,45.365,45.4321,37300.0
2011-07-28 11:05:00,54.22,54.33,54.16,54.3,28300.0,45.4321,45.5242,45.3818,45.4991,28300.0
2011-07-28 11:10:00,54.3,54.34,54.23,54.33,25800.0,45.4991,45.5326,45.4404,45.5242,25800.0
2011-07-28 11:15:00,54.34,54.34,54.26,54.32,29900.0,45.5326,45.5326,45.4656,45.5159,29900.0
2011-07-28 11:20:00,54.31,54.37,54.24,54.33,23000.0,45.5075,45.5578,45.4488,45.5242,23000.0
2011-07-28 11:25:00,54.34,54.47,54.33,54.4,14500.0,45.5326,45.6415,45.5242,45.5829,14500.0
2011-07-28 11:30:00,54.42,54.46,54.41,54.45,14900.0,45.5996,45.6332,45.5913,45.6248,14900.0
2011-07-28 11:35:00,54.45,54.5,54.42,54.49,34200.0,45.6248,45.6667,45.5996,45.6583,34200.0
2011-07-28 11:40:00,54.5,54.59,54.47,54.57,15800.0,45.6667,45.7421,45.6415,45.7253,15800.0
2011-07-28 11:45:00,54.57,54.59,54.48,54.53,37400.0,45.7253,45.7421,45.6499,45.6918,37400.0
2011-07-28 11:50:00,54.53,54.54,54.5,54.52,12500.0,45.6918,45.7002,45.6667,45.6834,12500.0
2011-07-28 11:55:00,54.52,54.56,54.5,54.52,25600.0,45.6834,45.717,45.6667,45.6834,25600.0
2011-07-28 12:00:00,54.53,54.55,54.5,54.53,16200.0,45.6918,45.7086,45.6667,45.6918,16200.0
2011-07-28 12:05:00,54.53,54.58,54.52,54.56,15200.0,45.6918,45.7337,45.6834,45.717,15200.0
2011-07-28 12:10:00,54.56,54.56,54.44,54.45,28100.0,45.717,45.717,45.6164,45.6248,28100.0
2011-07-28 12:15:00,54.45,54.52,54.44,54.5,28700.0,45.6248,45.6834,45.6164,45.6667,28700.0
2011-07-28 12:20:00,54.49,54.58,54.47,54.58,13700.0,45.6583,45.7337,45.6415,45.7337,13700.0
2011-07-28 12:25:00,54.59,54.6,54.58,54.58,7200.0,45.7421,45.7505,45.7337,45.7337,7200.0
2011-07-28 12:30:00,54.58,54.62,54.57,54.6,17800.0,45.7337,45.7672,45.7253,45.7505,17800.0
2011-07-28 12:35:00,54.59,54.61,54.5,54.53,16400.0,45.7421,45.7589,45.6667,45.6918,16400.0
2011-07-28 12:40:00,54.53,54.56,54.52,54.55,14700.0,45.6918,45.717,45.6834,45.7086,14700.0
2011-07-28 12:45:00,54.54,54.55,54.52,54.55,8900.0,45.7002,45.7086,45.6834,45.7086,8900.0
2011-07-28 12:50:00,54.55,54.58,54.51,54.54,34200.0,45.7086,45.7337,45.6751,45.7002,34200.0
2011-07-28 12:55:00,54.56,54.62,54.55,54.61,10700.0,45.717,45.7672,45.7086,45.7589,10700.0
2011-07-28 13:00:00,54.61,54.61,54.51,54.51,13400.0,45.7589,45.7589,45.6751,45.6751,13400.0
2011-07-28 13:05:00,54.51,54.52,54.49,54.5,15800.0,45.6751,45.6834,45.6583,45.6667,15800.0
2011-07-28 13:10:00,54.48,54.53,54.47,54.49,41200.0,45.6499,45.6918,45.6415,45.6583,41200.0
2011-07-28 13:15:00,54.48,54.51,54.48,54.48,16400.0,45.6499,45.6751,45.6499,45.6499,16400.0
2011-07-28 13:20:00,54.49,54.5,54.47,54.48,28700.0,45.6583,45.6667,45.6415,45.6499,28700.0
2011-07-28 13:25:00,54.48,54.55,54.48,54.55,15600.0,45.6499,45.7086,45.6499,45.7086,15600.0
2011-07-28 13:30:00,54.55,54.57,54.51,54.51,17300.0,45.7086,45.7253,45.6751,45.6751,17300.0
2011-07-28 13:35:00,54.52,54.57,54.52,54.57,13200.0,45.6834,45.7253,45.6834,45.7253,13200.0
2011-07-28 13:40:00,54.58,54.62,54.56,54.58,16100.0,45.7337,45.7672,45.717,45.7337,16100.0
2011-07-28 13:45:00,54.59,54.59,54.5,54.52,16300.0,45.7421,45.7421,45.6667,45.6834,16300.0
2011-07-28 13:50:00,54.53,54.53,54.48,54.49,17800.0,45.6918,45.6918,45.6499,45.6583,17800.0
2011-07-28 13:55:00,54.48,54.5,54.47,54.47,12900.0,45.6499,45.6667,45.6415,45.6415,12900.0
2011-07-28 14:00:00,54.47,54.48,54.43,54.43,11000.0,45.6415,45.6499,45.608,45.608,11000.0
2011-07-28 14:05:00,54.43,54.44,54.36,54.37,15400.0,45.608,45.6164,45.5494,45.5578,15400.0
2011-07-28 14:10:00,54.37,54.37,54.28,54.34,22700.0,45.5578,45.5578,45.4823,45.5326,22700.0
2011-07-28 14:15:00,54.34,54.41,54.34,54.38,12600.0,45.5326,45.5913,45.5326,45.5661,12600.0
2011-07-28 14:20:00,54.37,54.41,54.37,54.41,9300.0,45.5578,45.5913,45.5578,45.5913,9300.0
2011-07-28 14:25:00,54.4,54.41,54.31,54.37,20200.0,45.5829,45.5913,45.5075,45.5578,20200.0
2011-07-28 14:30:00,54.36,54.36,54.29,54.34,14100.0,45.5494,45.5494,45.4907,45.5326,14100.0
2011-07-28 14:35:00,54.35,54.36,54.33,54.33,12000.0,45.541,45.5494,45.5242,45.5242,12000.0
2011-07-28 14:40:00,54.33,54.4,54.32,54.4,19600.0,45.5242,45.5829,45.5159,45.5829,19600.0
2011-07-28 14:45:00,54.4,54.4,54.29,54.36,23800.0,45.5829,45.5829,45.4907,45.5494,23800.0
2011-07-28 14:50:00,54.37,54.4,54.36,54.4,14100.0,45.5578,45.5829,45.5494,45.5829,14100.0
2011-07-28 14:55:00,54.4,54.4,54.37,54.4,15300.0,45.5829,45.5829,45.5578,45.5829,15300.0
2011-07-28 15:00:00,54.39,54.39,54.3,54.3,18600.0,45.5745,45.5745,45.4991,45.4991,18600.0
2011-07-28 15:05:00,54.3,54.31,54.26,54.26,28200.0,45.4991,45.5075,45.4656,45.4656,28200.0
2011-07-28 15:10:00,54.26,54.31,54.26,54.3,23300.0,45.4656,45.5075,45.4656,45.4991,23300.0
2011-07-28 15:15:00,54.3,54.32,54.23,54.27,33900.0,45.4991,45.5159,45.4404,45.474,33900.0
2011-07-28 15:20:00,54.27,54.27,54.23,54.23,35500.0,45.474,45.474,45.4404,45.4404,35500.0
2011-07-28 15:25:00,54.23,54.29,54.23,54.26,92200.0,45.4404,45.4907,45.4404,45.4656,92200.0
2011-07-28 15:30:00,54.26,54.28,54.16,54.16,54500.0,45.4656,45.4823,45.3818,45.3818,54500.0
2011-07-28 15:35:00,54.16,54.26,54.16,54.23,45500.0,45.3818,45.4656,45.3818,45.4404,45500.0
2011-07-28 15:40:00,54.23,54.23,54.09,54.09,62200.0,45.4404,45.4404,45.3231,45.3231,62200.0
2011-07-28 15:45:00,54.09,54.12,53.97,54.03,87700.0,45.3231,45.3483,45.2226,45.2729,87700.0
2011-07-28 15:50:00,54.03,54.11,54.02,54.1,42700.0,45.2729,45.3399,45.2645,45.3315,42700.0
2011-07-28 15:55:00,54.1,54.1,54.04,54.07,109500.0,45.3315,45.3315,45.2812,45.3064,109500.0
2011-07-29 09:30:00,53.56,53.64,53.4,53.59,66500.0,44.879,44.9461,44.745,44.9042,66500.0
2011-07-29 09:35:00,53.57,53.62,53.36,53.43,18700.0,44.8874,44.9293,44.7115,44.7701,18700.0
2011-07-29 09:40:00,53.43,53.61,53.43,53.5,30100.0,44.7701,44.9209,44.7701,44.8288,30100.0
2011-07-29 09:45:00,53.5,53.86,53.42,53.82,48800.0,44.8288,45.1304,44.7617,45.0969,48800.0
2011-07-29 09:50:00,53.81,53.91,53.81,53.81,39700.0,45.0885,45.1723,45.0885,45.0885,39700.0
2011-07-29 09:55:00,53.81,54.01,53.8,53.98,36400.0,45.0885,45.2561,45.0801,45.231,36400.0
2011-07-29 10:00:00,53.97,54.0,53.91,53.98,39900.0,45.2226,45.2477,45.1723,45.231,39900.0
2011-07-29 10:05:00,53.99,54.22,53.99,54.22,47100.0,45.2393,45.4321,45.2393,45.4321,47100.0
2011-07-29 10:10:00,54.21,54.24,54.07,54.12,25700.0,45.4237,45.4488,45.3064,45.3483,25700.0
2011-07-29 10:15:00,54.12,54.13,54.0,54.02,27900.0,45.3483,45.3566,45.2477,45.2645,27900.0
2011-07-29 10:20:00,54.02,54.19,54.02,54.09,40900.0,45.2645,45.4069,45.2645,45.3231,40900.0
2011-07-29 10:25:00,54.08,54.08,53.93,53.97,30000.0,45.3148,45.3148,45.1891,45.2226,30000.0
2011-07-29 10:30:00,53.97,54.02,53.85,54.01,21600.0,45.2226,45.2645,45.122,45.2561,21600.0
2011-07-29 10:35:00,54.02,54.17,53.99,54.05,45800.0,45.2645,45.3902,45.2393,45.2896,45800.0
2011-07-29 10:40:00,54.05,54.17,54.02,54.17,49600.0,45.2896,45.3902,45.2645,45.3902,49600.0
2011-07-29 10:45:00,54.16,54.29,53.99,54.28,50300.0,45.3818,45.4907,45.2393,45.4823,50300.0
2011-07-29 10:50:00,54.28,54.53,54.28,54.53,62100.0,45.4823,45.6918,45.4823,45.6918,62100.0
2011-07-29 10:55:00,54.53,54.56,54.34,54.43,97800.0,45.6918,45.717,45.5326,45.608,97800.0
2011-07-29 11:00:00,54.42,54.52,54.42,54.46,59900.0,45.5996,45.6834,45.5996,45.6332,59900.0
2011-07-29 11:05:00,54.47,54.64,54.47,54.62,47200.0,45.6415,45.784,45.6415,45.7672,47200.0
2011-07-29 11:10:00,54.62,54.68,54.57,54.61,36000.0,45.7672,45.8175,45.7253,45.7589,36000.0
2011-07-29 11:15:00,54.61,54.76,54.56,54.74,42400.0,45.7589,45.8845,45.717,45.8678,42400.0
2011-07-29 11:20:00,54.74,54.74,54.59,54.66,23100.0,45.8678,45.8678,45.7421,45.8007,23100.0
2011-07-29 11:25:00,54.65,54.66,54.51,54.51,22300.0,45.7924,45.8007,45.6751,45.6751,22300.0
2011-07-29 11:30:00,54.5,54.52,54.45,54.48,20400.0,45.6667,45.6834,45.6248,45.6499,20400.0
2011-07-29 11:35:00,54.48,54.48,54.43,54.46,17500.0,45.6499,45.6499,45.608,45.6332,17500.0
2011-07-29 11:40:00,54.47,54.59,54.47,54.55,26900.0,45.6415,45.7421,45.6415,45.7086,26900.0
2011-07-29 11:45:00,54.56,54.6,54.43,54.44,24000.0,45.717,45.7505,45.608,45.6164,24000.0
2011-07-29 11:50:00,54.44,54.48,54.41,54.44,15700.0,45.6164,45.6499,45.5913,45.6164,15700.0
2011-07-29 11:55:00,54.44,54.46,54.43,54.43,7000.0,45.6164,45.6332,45.608,45.608,7000.0
2011-07-29 12:00:00,54.43,54.44,54.29,54.3,23800.0,45.608,45.6164,45.4907,45.4991,23800.0
2011-07-29 12:05:00,54.3,54.35,54.26,54.35,13400.0,45.4991,45.541,45.4656,45.541,13400.0
2011-07-29 12:10:00,54.35,54.35,54.18,54.2,19400.0,45.541,45.541,45.3985,45.4153,19400.0
2011-07-29 12:15:00,54.18,54.25,54.18,54.23,22500.0,45.3985,45.4572,45.3985,45.4404,22500.0
2011-07-29 12:20:00,54.22,54.22,54.17,54.18,16000.0,45.4321,45.4321,45.3902,45.3985,16000.0
2011-07-29 12:25:00,54.18,54.26,54.17,54.17,15500.0,45.3985,45.4656,45.3902,45.3902,15500.0
2011-07-29 12:30:00,54.17,54.18,54.06,54.07,17000.0,45.3902,45.3985,45.298,45.3064,17000.0
2011-07-29 12:35:00,54.07,54.22,54.06,54.2,42200.0,45.3064,45.4321,45.298,45.4153,42200.0
2011-07-29 12:40:00,54.2,54.21,54.19,54.19,11400.0,45.4153,45.4237,45.4069,45.4069,11400.0
2011-07-29 12:45:00,54.19,54.2,54.09,54.11,11300.0,45.4069,45.4153,45.3231,45.3399,11300.0
2011-07-29 12:50:00,54.11,54.18,54.09,54.16,21100.0,45.3399,45.3985,45.3231,45.3818,21100.0
2011-07-29 12:55:00,54.16,54.2,54.16,54.17,14100.0,45.3818,45.4153,45.3818,45.3902,14100.0
2011-07-29 13:00:00,54.18,54.19,54.12,54.12,17800.0,45.3985,45.4069,45.3483,45.3483,17800.0
2011-07-29 13:05:00,54.13,54.21,54.12,54.2,14900.0,45.3566,45.4237,45.3483,45.4153,14900.0
2011-07-29 13:10:00,54.19,54.2,54.14,54.17,11600.0,45.4069,45.4153,45.365,45.3902,11600.0
2011-07-29 13:15:00,54.17,54.19,54.14,54.16,9800.0,45.3902,45.4069,45.365,45.3818,9800.0
2011-07-29 13:20:00,54.16,54.23,54.16,54.23,13100.0,45.3818,45.4404,45.3818,45.4404,13100.0
2011-07-29 13:25:00,54.23,54.25,54.21,54.21,6600.0,45.4404,45.4572,45.4237,45.4237,6600.0
2011-07-29 13:30:00,54.21,54.22,54.15,54.19,15600.0,45.4237,45.4321,45.3734,45.4069,15600.0
2011-07-29 13:35:00,54.19,54.22,54.17,54.22,11700.0,45.4069,45.4321,45.3902,45.4321,11700.0
2011-07-29 13:40:00,54.22,54.26,54.2,54.2,10600.0,45.4321,45.4656,45.4153,45.4153,10600.0
2011-07-29 13:45:00,54.2,54.26,54.19,54.26,15900.0,45.4153,45.4656,45.4069,45.4656,15900.0
2011-07-29 13:50:00,54.26,54.27,54.2,54.21,12300.0,45.4656,45.474,45.4153,45.4237,12300.0
2011-07-29 13:55:00,54.2,54.25,54.17,54.25,12000.0,45.4153,45.4572,45.3902,45.4572,12000.0
2011-07-29 14:00:00,54.25,54.28,54.22,54.23,45700.0,45.4572,45.4823,45.4321,45.4404,45700.0
2011-07-29 14:05:00,54.26,54.35,54.26,54.35,16100.0,45.4656,45.541,45.4656,45.541,16100.0
2011-07-29 14:10:00,54.35,54.36,54.27,54.32,46400.0,45.541,45.5494,45.474,45.5159,46400.0
2011-07-29 14:15:00,54.32,54.36,54.27,54.3,48100.0,45.5159,45.5494,45.474,45.4991,48100.0
2011-07-29 14:20:00,54.29,54.35,54.25,54.34,42700.0,45.4907,45.541,45.4572,45.5326,42700.0
2011-07-29 14:25:00,54.36,54.36,54.31,54.34,13500.0,45.5494,45.5494,45.5075,45.5326,13500.0
2011-07-29 14:30:00,54.34,54.39,54.33,54.39,19400.0,45.5326,45.5745,45.5242,45.5745,19400.0
2011-07-29 14:35:00,54.39,54.45,54.36,54.45,16200.0,45.5745,45.6248,45.5494,45.6248,16200.0
2011-07-29 14:40:00,54.45,54.53,54.41,54.41,32400.0,45.6248,45.6918,45.5913,45.5913,32400.0
2011-07-29 14:45:00,54.4,54.45,54.37,54.39,32900.0,45.5829,45.6248,45.5578,45.5745,32900.0
2011-07-29 14:50:00,54.4,54.47,54.39,54.47,19200.0,45.5829,45.6415,45.5745,45.6415,19200.0
2011-07-29 14:55:00,54.47,54.52,54.37,54.38,20800.0,45.6415,45.6834,45.5578,45.5661,20800.0
2011-07-29 15:00:00,54.37,54.44,54.33,54.44,25500.0,45.5578,45.6164,45.5242,45.6164,25500.0
2011-07-29 15:05:00,54.43,54.48,54.38,54.4,29300.0,45.608,45.6499,45.5661,45.5829,29300.0
2011-07-29 15:10:00,54.42,54.47,54.41,54.43,37200.0,45.5996,45.6415,45.5913,45.608,37200.0
2011-07-29 15:15:00,54.43,54.47,54.4,54.42,24500.0,45.608,45.6415,45.5829,45.5996,24500.0
2011-07-29 15:20:00,54.42,54.43,54.34,54.37,20300.0,45.5996,45.608,45.5326,45.5578,20300.0
2011-07-29 15:25:00,54.36,54.36,54.29,54.35,12800.0,45.5494,45.5494,45.4907,45.541,12800.0
2011-07-29 15:30:00,54.35,54.36,54.3,54.32,31700.0,45.541,45.5494,45.4991,45.5159,31700.0
2011-07-29 15:35:00,54.32,54.44,54.32,54.44,24200.0,45.5159,45.6164,45.5159,45.6164,24200.0
2011-07-29 15:40:00,54.44,54.51,54.4,54.43,58800.0,45.6164,45.6751,45.5829,45.608,58800.0
2011-07-29 15:45:00,54.42,54.42,54.24,54.27,55400.0,45.5996,45.5996,45.4488,45.474,55400.0
2011-07-29 15:50:00,54.27,54.35,54.24,54.35,148500.0,45.474,45.541,45.4488,45.541,148500.0
2011-07-29 15:55:00,54.36,54.4,54.3,54.31,205200.0,45.5494,45.5829,45.4991,45.5075,205200.0
2011-08-01 09:30:00,54.67,54.67,54.3,54.3,57300.0,45.8091,45.8091,45.4991,45.4991,57300.0
2011-08-01 09:35:00,54.32,54.6,54.29,54.6,48400.0,45.5159,45.7505,45.4907,45.7505,48400.0
2011-08-01 09:40:00,54.6,54.6,54.45,54.5,41200.0,45.7505,45.7505,45.6248,45.6667,41200.0
2011-08-01 09:45:00,54.5,54.5,54.2,54.24,28400.0,45.6667,45.6667,45.4153,45.4488,28400.0
2011-08-01 09:50:00,54.23,54.25,54.09,54.1,19000.0,45.4404,45.4572,45.3231,45.3315,19000.0
2011-08-01 09:55:00,54.11,54.17,54.08,54.14,22900.0,45.3399,45.3902,45.3148,45.365,22900.0
2011-08-01 10:00:00,54.14,54.15,53.58,53.62,129600.0,45.365,45.3734,44.8958,44.9293,129600.0
2011-08-01 10:05:00,53.62,53.89,53.61,53.89,53900.0,44.9293,45.1555,44.9209,45.1555,53900.0
2011-08-01 10:10:00,53.89,53.89,53.79,53.79,163500.0,45.1555,45.1555,45.0718,45.0718,163500.0
2011-08-01 10:15:00,53.78,53.82,53.65,53.71,34500.0,45.0634,45.0969,44.9544,45.0047,34500.0
2011-08-01 10:20:00,53.73,53.88,53.73,53.85,32300.0,45.0215,45.1472,45.0215,45.122,32300.0
2011-08-01 10:25:00,53.85,53.94,53.85,53.85,42600.0,45.122,45.1974,45.122,45.122,42600.0
2011-08-01 10:30:00,53.86,53.9,53.84,53.85,36900.0,45.1304,45.1639,45.1137,45.122,36900.0
2011-08-01 10:35:00,53.85,53.88,53.8,53.84,23200.0,45.122,45.1472,45.0801,45.1137,23200.0
2011-08-01 10:40:00,53.85,53.86,53.77,53.79,19200.0,45.122,45.1304,45.055,45.0718,19200.0
2011-08-01 10:45:00,53.81,53.86,53.75,53.79,19200.0,45.0885,45.1304,45.0382,45.0718,19200.0
2011-08-01 10:50:00,53.79,53.85,53.74,53.75,22300.0,45.0718,45.122,45.0299,45.0382,22300.0
2011-08-01 10:55:00,53.75,53.79,53.7,53.74,14700.0,45.0382,45.0718,44.9963,45.0299,14700.0
2011-08-01 11:00:00,53.74,53.78,53.43,53.45,45000.0,45.0299,45.0634,44.7701,44.7869,45000.0
2011-08-01 11:05:00,53.43,53.44,53.36,53.39,25900.0,44.7701,44.7785,44.7115,44.7366,25900.0
2011-08-01 11:10:00,53.39,53.43,53.25,53.28,82000.0,44.7366,44.7701,44.6193,44.6444,82000.0
2011-08-01 11:15:00,53.29,53.39,53.28,53.33,31900.0,44.6528,44.7366,44.6444,44.6863,31900.0
2011-08-01 11:20:00,53.33,53.42,53.31,53.36,22100.0,44.6863,44.7617,44.6696,44.7115,22100.0
2011-08-01 11:25:00,53.36,53.42,53.31,53.35,15300.0,44.7115,44.7617,44.6696,44.7031,15300.0
2011-08-01 11:30:00,53.35,53.35,53.19,53.2,23600.0,44.7031,44.7031,44.569,44.5774,23600.0
2011-08-01 11:35:00,53.2,53.22,53.01,53.09,35100.0,44.5774,44.5941,44.4182,44.4852,35100.0
2011-08-01 11:40:00,53.1,53.1,53.0,53.05,28700.0,44.4936,44.4936,44.4098,44.4517,28700.0
2011-08-01 11:45:00,53.03,53.11,53.01,53.07,32900.0,44.4349,44.502,44.4182,44.4685,32900.0
2011-08-01 11:50:00,53.08,53.16,53.06,53.16,24100.0,44.4768,44.5439,44.4601,44.5439,24100.0
2011-08-01 11:55:00,53.16,53.2,53.1,53.14,43100.0,44.5439,44.5774,44.4936,44.5271,43100.0
2011-08-01 12:00:00,53.14,53.28,53.13,53.28,29700.0,44.5271,44.6444,44.5187,44.6444,29700.0
2011-08-01 12:05:00,53.28,53.28,53.14,53.16,30200.0,44.6444,44.6444,44.5271,44.5439,30200.0
2011-08-01 12:10:00,53.17,53.19,53.02,53.04,38000.0,44.5522,44.569,44.4266,44.4433,38000.0
2011-08-01 12:15:00,53.05,53.07,52.97,53.04,46700.0,44.4517,44.4685,44.3847,44.4433,46700.0
2011-08-01 12:20:00,53.04,53.04,52.94,52.95,22800.0,44.4433,44.4433,44.3595,44.3679,22800.0
2011-08-01 12:25:00,52.95,53.05,52.94,52.99,19600.0,44.3679,44.4517,44.3595,44.4014,19600.0
2011-08-01 12:30:00,52.99,53.05,52.99,53.03,13800.0,44.4014,44.4517,44.4014,44.4349,13800.0
2011-08-01 12:35:00,53.03,53.06,52.94,52.96,56700.0,44.4349,44.4601,44.3595,44.3763,56700.0
2011-08-01 12:40:00,52.98,52.99,52.88,52.91,31900.0,44.393,44.4014,44.3092,44.3344,31900.0
2011-08-01 12:45:00,52.9,52.95,52.88,52.95,11200.0,44.326,44.3679,44.3092,44.3679,11200.0
2011-08-01 12:50:00,52.97,53.01,52.94,52.96,19800.0,44.3847,44.4182,44.3595,44.3763,19800.0
2011-08-01 12:55:00,52.94,52.95,52.84,52.85,28100.0,44.3595,44.3679,44.2757,44.2841,28100.0
2011-08-01 13:00:00,52.85,52.88,52.84,52.87,30600.0,44.2841,44.3092,44.2757,44.3009,30600.0
2011-08-01 13:05:00,52.86,52.86,52.69,52.79,39800.0,44.2925,44.2925,44.15,44.2338,39800.0
2011-08-01 13:10:00,52.79,52.81,52.73,52.75,16500.0,44.2338,44.2506,44.1836,44.2003,16500.0
2011-08-01 13:15:00,52.76,52.81,52.75,52.79,17500.0,44.2087,44.2506,44.2003,44.2338,17500.0
2011-08-01 13:20:00,52.78,52.81,52.76,52.76,23000.0,44.2255,44.2506,44.2087,44.2087,23000.0
2011-08-01 13:25:00,52.78,52.79,52.71,52.71,22000.0,44.2255,44.2338,44.1668,44.1668,22000.0
2011-08-01 13:30:00,52.71,52.85,52.7,52.83,62100.0,44.1668,44.2841,44.1584,44.2674,62100.0
2011-08-01 13:35:00,52.85,52.85,52.81,52.85,16800.0,44.2841,44.2841,44.2506,44.2841,16800.0
2011-08-01 13:40:00,52.86,52.87,52.83,52.86,29600.0,44.2925,44.3009,44.2674,44.2925,29600.0
2011-08-01 13:45:00,52.86,52.87,52.82,52.86,18500.0,44.2925,44.3009,44.259,44.2925,18500.0
2011-08-01 13:50:00,52.86,52.94,52.85,52.93,18800.0,44.2925,44.3595,44.2841,44.3511,18800.0
2011-08-01 13:55:00,52.94,52.99,52.93,52.98,18100.0,44.3595,44.4014,44.3511,44.393,18100.0
2011-08-01 14:00:00,52.97,52.98,52.95,52.96,43500.0,44.3847,44.393,44.3679,44.3763,43500.0
2011-08-01 14:05:00,52.98,52.99,52.92,52.95,28100.0,44.393,44.4014,44.3428,44.3679,28100.0
2011-08-01 14:10:00,52.95,52.96,52.88,52.88,22100.0,44.3679,44.3763,44.3092,44.3092,22100.0
2011-08-01 14:15:00,52.87,52.91,52.84,52.89,30500.0,44.3009,44.3344,44.2757,44.3176,30500.0
2011-08-01 14:20:00,52.89,52.9,52.85,52.87,37700.0,44.3176,44.326,44.2841,44.3009,37700.0
2011-08-01 14:25:00,52.85,52.9,52.79,52.88,42700.0,44.2841,44.326,44.2338,44.3092,42700.0
2011-08-01 14:30:00,52.88,52.9,52.85,52.87,24500.0,44.3092,44.326,44.2841,44.3009,24500.0
2011-08-01 14:35:00,52.87,52.9,52.87,52.88,31100.0,44.3009,44.326,44.3009,44.3092,31100.0
2011-08-01 14:40:00,52.88,52.92,52.87,52.87,27800.0,44.3092,44.3428,44.3009,44.3009,27800.0
2011-08-01 14:45:00,52.87,52.95,52.87,52.92,25800.0,44.3009,44.3679,44.3009,44.3428,25800.0
2011-08-01 14:50:00,52.92,52.99,52.88,52.97,34000.0,44.3428,44.4014,44.3092,44.3847,34000.0
2011-08-01 14:55:00,52.98,53.04,52.96,53.0,39600.0,44.393,44.4433,44.3763,44.4098,39600.0
2011-08-01 15:00:00,53.0,53.03,52.98,52.99,52800.0,44.4098,44.4349,44.393,44.4014,52800.0
2011-08-01 15:05:00,53.0,53.0,52.94,52.98,45700.0,44.4098,44.4098,44.3595,44.393,45700.0
2011-08-01 15:10:00,52.98,53.01,52.91,53.0,50800.0,44.393,44.4182,44.3344,44.4098,50800.0
2011-08-01 15:15:00,53.01,53.01,52.9,52.92,50300.0,44.4182,44.4182,44.326,44.3428,50300.0
2011-08-01 15:20:00,52.93,53.08,52.92,53.05,64800.0,44.3511,44.4768,44.3428,44.4517,64800.0
2011-08-01 15:25:00,53.06,53.15,53.06,53.15,81200.0,44.4601,44.5355,44.4601,44.5355,81200.0
2011-08-01 15:30:00,53.14,53.16,53.12,53.13,96200.0,44.5271,44.5439,44.5103,44.5187,96200.0
2011-08-01 15:35:00,53.12,53.17,53.07,53.17,88200.0,44.5103,44.5522,44.4685,44.5522,88200.0
2011-08-01 15:40:00,53.17,53.18,53.13,53.16,86300.0,44.5522,44.5606,44.5187,44.5439,86300.0
2011-08-01 15:45:00,53.14,53.17,53.09,53.12,65200.0,44.5271,44.5522,44.4852,44.5103,65200.0
2011-08-01 15:50:00,53.12,53.14,52.99,53.05,70200.0,44.5103,44.5271,44.4014,44.4517,70200.0
2011-08-01 15:55:00,53.04,53.14,53.03,53.12,94600.0,44.4433,44.5271,44.4349,44.5103,94600.0
2011-08-02 09:30:00,52.76,52.91,52.6,52.7,38000.0,44.2087,44.3344,44.0746,44.1584,38000.0
2011-08-02 09:35:00,52.75,52.78,52.58,52.65,30700.0,44.2003,44.2255,44.0579,44.1165,30700.0
2011-08-02 09:40:00,52.65,52.72,52.58,52.59,20200.0,44.1165,44.1752,44.0579,44.0663,20200.0
2011-08-02 09:45:00,52.58,52.98,52.51,52.91,49100.0,44.0579,44.393,43.9992,44.3344,49100.0
2011-08-02 09:50:00,52.9,53.0,52.83,52.95,60900.0,44.326,44.4098,44.2674,44.3679,60900.0
2011-08-02 09:55:00,52.98,52.98,52.87,52.98,20900.0,44.393,44.393,44.3009,44.393,20900.0
2011-08-02 10:00:00,52.98,53.08,52.96,53.01,92100.0,44.393,44.4768,44.3763,44.4182,92100.0
2011-08-02 10:05:00,53.01,53.03,52.95,52.96,17200.0,44.4182,44.4349,44.3679,44.3763,17200.0
2011-08-02 10:10:00,52.97,52.98,52.8,52.83,23300.0,44.3847,44.393,44.2422,44.2674,23300.0
2011-08-02 10:15:00,52.83,52.83,52.67,52.75,32400.0,44.2674,44.2674,44.1333,44.2003,32400.0
2011-08-02 10:20:00,52.75,52.75,52.66,52.66,11700.0,44.2003,44.2003,44.1249,44.1249,11700.0
2011-08-02 10:25:00,52.66,52.67,52.6,52.67,16200.0,44.1249,44.1333,44.0746,44.1333,16200.0
2011-08-02 10:30:00,52.65,52.65,52.53,52.54,23200.0,44.1165,44.1165,44.016,44.0244,23200.0
2011-08-02 10:35:00,52.54,52.66,52.54,52.64,22400.0,44.0244,44.1249,44.0244,44.1081,22400.0
2011-08-02 10:40:00,52.64,52.81,52.6,52.81,17200.0,44.1081,44.2506,44.0746,44.2506,17200.0
2011-08-02 10:45:00,52.81,52.81,52.69,52.69,15300.0,44.2506,44.2506,44.15,44.15,15300.0
2011-08-02 10:50:00,52.69,52.7,52.52,52.52,17800.0,44.15,44.1584,44.0076,44.0076,17800.0
2011-08-02 10:55:00,52.52,52.54,52.43,52.48,42900.0,44.0076,44.0244,43.9322,43.9741,42900.0
2011-08-02 11:00:00,52.48,52.48,52.31,52.38,40500.0,43.9741,43.9741,43.8316,43.8903,40500.0
2011-08-02 11:05:00,52.39,52.44,52.36,52.36,22100.0,43.8987,43.9406,43.8735,43.8735,22100.0
2011-08-02 11:10:00,52.37,52.37,52.13,52.26,50000.0,43.8819,43.8819,43.6808,43.7897,50000.0
2011-08-02 11:15:00,52.27,52.36,52.27,52.28,13700.0,43.7981,43.8735,43.7981,43.8065,13700.0
2011-08-02 11:20:00,52.27,52.32,52.19,52.29,13800.0,43.7981,43.84,43.7311,43.8149,13800.0
2011-08-02 11:25:00,52.29,52.38,52.29,52.36,13100.0,43.8149,43.8903,43.8149,43.8735,13100.0
2011-08-02 11:30:00,52.36,52.37,52.26,52.26,23300.0,43.8735,43.8819,43.7897,43.7897,23300.0
2011-08-02 11:35:00,52.26,52.32,52.24,52.25,10100.0,43.7897,43.84,43.773,43.7814,10100.0
2011-08-02 11:40:00,52.25,52.32,52.24,52.28,17400.0,43.7814,43.84,43.773,43.8065,17400.0
2011-08-02 11:45:00,52.29,52.33,52.2,52.31,17300.0,43.8149,43.8484,43.7395,43.8316,17300.0
2011-08-02 11:50:00,52.32,52.38,52.32,52.34,8700.0,43.84,43.8903,43.84,43.8568,8700.0
2011-08-02 11:55:00,52.34,52.35,52.3,52.31,9300.0,43.8568,43.8652,43.8233,43.8316,9300.0
2011-08-02 12:00:00,52.32,52.38,52.31,52.32,10600.0,43.84,43.8903,43.8316,43.84,10600.0
2011-08-02 12:05:00,52.33,52.42,52.33,52.37,8200.0,43.8484,43.9238,43.8484,43.8819,8200.0
2011-08-02 12:10:00,52.36,52.36,52.23,52.32,18900.0,43.8735,43.8735,43.7646,43.84,18900.0
2011-08-02 12:15:00,52.32,52.41,52.3,52.41,11200.0,43.84,43.9154,43.8233,43.9154,11200.0
2011-08-02 12:20:00,52.43,52.51,52.42,52.47,14000.0,43.9322,43.9992,43.9238,43.9657,14000.0
2011-08-02 12:25:00,52.47,52.47,52.41,52.47,14900.0,43.9657,43.9657,43.9154,43.9657,14900.0
2011-08-02 12:30:00,52.47,52.5,52.42,52.44,26300.0,43.9657,43.9908,43.9238,43.9406,26300.0
2011-08-02 12:35:00,52.44,52.44,52.32,52.33,8900.0,43.9406,43.9406,43.84,43.8484,8900.0
2011-08-02 12:40:00,52.33,52.39,52.33,52.33,24600.0,43.8484,43.8987,43.8484,43.8484,24600.0
2011-08-02 12:45:00,52.32,52.33,52.2,52.22,28000.0,43.84,43.8484,43.7395,43.7562,28000.0
2011-08-02 12:50:00,52.21,52.26,52.16,52.16,8400.0,43.7478,43.7897,43.7059,43.7059,8400.0
2011-08-02 12:55:00,52.16,52.16,52.07,52.11,56000.0,43.7059,43.7059,43.6305,43.664,56000.0
2011-08-02 13:00:00,52.11,52.27,52.1,52.21,14500.0,43.664,43.7981,43.6557,43.7478,14500.0
2011-08-02 13:05:00,52.21,52.32,52.16,52.32,9300.0,43.7478,43.84,43.7059,43.84,9300.0
2011-08-02 13:10:00,52.31,52.31,52.18,52.18,4900.0,43.8316,43.8316,43.7227,43.7227,4900.0
2011-08-02 13:15:00,52.16,52.27,52.16,52.26,25800.0,43.7059,43.7981,43.7059,43.7897,25800.0
2011-08-02 13:20:00,52.26,52.26,52.18,52.18,15200.0,43.7897,43.7897,43.7227,43.7227,15200.0
2011-08-02 13:25:00,52.2,52.2,52.15,52.16,21400.0,43.7395,43.7395,43.6976,43.7059,21400.0
2011-08-02 13:30:00,52.16,52.22,52.16,52.22,85100.0,43.7059,43.7562,43.7059,43.7562,85100.0
2011-08-02 13:35:00,52.21,52.24,52.06,52.19,51000.0,43.7478,43.773,43.6222,43.7311,51000.0
2011-08-02 13:40:00,52.19,52.2,52.15,52.16,16600.0,43.7311,43.7395,43.6976,43.7059,16600.0
2011-08-02 13:45:00,52.15,52.18,52.08,52.12,54100.0,43.6976,43.7227,43.6389,43.6724,54100.0
2011-08-02 13:50:00,52.12,52.13,52.01,52.08,81300.0,43.6724,43.6808,43.5803,43.6389,81300.0
2011-08-02 13:55:00,52.08,52.11,51.98,52.01,63100.0,43.6389,43.664,43.5551,43.5803,63100.0
2011-08-02 14:00:00,52.01,52.19,52.0,52.19,23900.0,43.5803,43.7311,43.5719,43.7311,23900.0
2011-08-02 14:05:00,52.19,52.21,52.14,52.16,16200.0,43.7311,43.7478,43.6892,43.7059,16200.0
2011-08-02 14:10:00,52.16,52.23,52.16,52.19,21700.0,43.7059,43.7646,43.7059,43.7311,21700.0
2011-08-02 14:15:00,52.22,52.3,52.21,52.3,35100.0,43.7562,43.8233,43.7478,43.8233,35100.0
2011-08-02 14:20:00,52.3,52.33,52.24,52.25,52800.0,43.8233,43.8484,43.773,43.7814,52800.0
2011-08-02 14:25:00,52.25,52.25,52.19,52.19,13400.0,43.7814,43.7814,43.7311,43.7311,13400.0
2011-08-02 14:30:00,52.19,52.23,52.13,52.18,12400.0,43.7311,43.7646,43.6808,43.7227,12400.0
2011-08-02 14:35:00,52.16,52.18,52.11,52.11,17500.0,43.7059,43.7227,43.664,43.664,17500.0
2011-08-02 14:40:00,52.1,52.11,52.03,52.04,39100.0,43.6557,43.664,43.597,43.6054,39100.0
2011-08-02 14:45:00,52.05,52.1,52.03,52.1,62700.0,43.6138,43.6557,43.597,43.6557,62700.0
2011-08-02 14:50:00,52.1,52.12,52.1,52.12,16800.0,43.6557,43.6724,43.6557,43.6724,16800.0
2011-08-02 14:55:00,52.13,52.16,52.13,52.15,22800.0,43.6808,43.7059,43.6808,43.6976,22800.0
2011-08-02 15:00:00,52.15,52.16,52.13,52.15,42300.0,43.6976,43.7059,43.6808,43.6976,42300.0
2011-08-02 15:05:00,52.15,52.16,52.14,52.15,16900.0,43.6976,43.7059,43.6892,43.6976,16900.0
2011-08-02 15:10:00,52.14,52.15,52.03,52.04,47300.0,43.6892,43.6976,43.597,43.6054,47300.0
2011-08-02 15:15:00,52.04,52.08,52.0,52.01,75600.0,43.6054,43.6389,43.5719,43.5803,75600.0
2011-08-02 15:20:00,52.01,52.02,51.96,52.0,74100.0,43.5803,43.5886,43.5384,43.5719,74100.0
2011-08-02 15:25:00,52.0,52.01,51.92,51.92,87900.0,43.5719,43.5803,43.5048,43.5048,87900.0
2011-08-02 15:30:00,51.93,51.94,51.85,51.89,66500.0,43.5132,43.5216,43.4462,43.4797,66500.0
2011-08-02 15:35:00,51.9,51.91,51.83,51.89,47400.0,43.4881,43.4965,43.4294,43.4797,47400.0
2011-08-02 15:40:00,51.89,51.9,51.71,51.75,69400.0,43.4797,43.4881,43.3289,43.3624,69400.0
2011-08-02 15:45:00,51.75,51.84,51.75,51.79,66400.0,43.3624,43.4378,43.3624,43.3959,66400.0
2011-08-02 15:50:00,51.78,51.79,51.69,51.76,83700.0,43.3875,43.3959,43.3121,43.3708,83700.0
2011-08-02 15:55:00,51.75,51.77,51.65,51.65,125700.0,43.3624,43.3792,43.2786,43.2786,125700.0
2011-08-03 09:30:00,51.62,51.95,51.56,51.94,44500.0,43.2535,43.53,43.2032,43.5216,44500.0
2011-08-03 09:35:00,51.94,52.09,51.9,51.92,96400.0,43.5216,43.6473,43.4881,43.5048,96400.0
2011-08-03 09:40:00,51.92,52.04,51.88,51.9,81500.0,43.5048,43.6054,43.4713,43.4881,81500.0
2011-08-03 09:45:00,51.89,51.95,51.81,51.94,49800.0,43.4797,43.53,43.4127,43.5216,49800.0
2011-08-03 09:50:00,51.94,51.98,51.86,51.86,36800.0,43.5216,43.5551,43.4546,43.4546,36800.0
2011-08-03 09:55:00,51.86,51.99,51.82,51.96,49100.0,43.4546,43.5635,43.4211,43.5384,49100.0
2011-08-03 10:00:00,51.95,52.18,51.93,52.07,55500.0,43.53,43.7227,43.5132,43.6305,55500.0
2011-08-03 10:05:00,52.07,52.13,51.95,52.04,50100.0,43.6305,43.6808,43.53,43.6054,50100.0
2011-08-03 10:10:00,52.04,52.04,51.89,51.95,30800.0,43.6054,43.6054,43.4797,43.53,30800.0
2011-08-03 10:15:00,51.95,51.95,51.78,51.8,39700.0,43.53,43.53,43.3875,43.4043,39700.0
2011-08-03 10:20:00,51.81,51.81,51.49,51.54,34500.0,43.4127,43.4127,43.1445,43.1864,34500.0
2011-08-03 10:25:00,51.55,51.75,51.54,51.69,42000.0,43.1948,43.3624,43.1864,43.3121,42000.0
2011-08-03 10:30:00,51.67,51.71,51.48,51.51,48500.0,43.2954,43.3289,43.1362,43.1613,48500.0
2011-08-03 10:35:00,51.52,51.57,51.25,51.44,48000.0,43.1697,43.2116,42.9434,43.1026,48000.0
2011-08-03 10:40:00,51.44,51.47,51.29,51.41,59900.0,43.1026,43.1278,42.977,43.0775,59900.0
2011-08-03 10:45:00,51.41,51.41,51.24,51.24,86800.0,43.0775,43.0775,42.9351,42.9351,86800.0
2011-08-03 10:50:00,51.28,51.34,51.17,51.34,105700.0,42.9686,43.0189,42.8764,43.0189,105700.0
2011-08-03 10:55:00,51.34,51.46,51.34,51.44,114400.0,43.0189,43.1194,43.0189,43.1026,114400.0
2011-08-03 11:00:00,51.44,51.49,51.41,51.41,75200.0,43.1026,43.1445,43.0775,43.0775,75200.0
2011-08-03 11:05:00,51.42,51.43,51.33,51.4,52100.0,43.0859,43.0943,43.0105,43.0691,52100.0
2011-08-03 11:10:00,51.38,51.64,51.37,51.64,51200.0,43.0524,43.2702,43.044,43.2702,51200.0
2011-08-03 11:15:00,51.65,51.8,51.56,51.75,35300.0,43.2786,43.4043,43.2032,43.3624,35300.0
2011-08-03 11:20:00,51.75,51.79,51.67,51.76,33800.0,43.3624,43.3959,43.2954,43.3708,33800.0
2011-08-03 11:25:00,51.79,51.81,51.66,51.68,60000.0,43.3959,43.4127,43.287,43.3037,60000.0
2011-08-03 11:30:00,51.68,51.73,51.66,51.67,27500.0,43.3037,43.3456,43.287,43.2954,27500.0
2011-08-03 11:35:00,51.66,51.73,51.64,51.68,19400.0,43.287,43.3456,43.2702,43.3037,19400.0
2011-08-03 11:40:00,51.69,51.7,51.5,51.52,19600.0,43.3121,43.3205,43.1529,43.1697,19600.0
2011-08-03 11:45:00,51.52,51.58,51.52,51.58,14700.0,43.1697,43.22,43.1697,43.22,14700.0
2011-08-03 11:50:00,51.59,51.72,51.59,51.71,19600.0,43.2283,43.3373,43.2283,43.3289,19600.0
2011-08-03 11:55:00,51.72,51.75,51.69,51.69,21200.0,43.3373,43.3624,43.3121,43.3121,21200.0
2011-08-03 12:00:00,51.69,51.69,51.52,51.56,28300.0,43.3121,43.3121,43.1697,43.2032,28300.0
2011-08-03 12:05:00,51.56,51.59,51.5,51.55,35500.0,43.2032,43.2283,43.1529,43.1948,35500.0
2011-08-03 12:10:00,51.55,51.58,51.5,51.57,24900.0,43.1948,43.22,43.1529,43.2116,24900.0
2011-08-03 12:15:00,51.57,51.58,51.48,51.5,20600.0,43.2116,43.22,43.1362,43.1529,20600.0
2011-08-03 12:20:00,51.5,51.59,51.49,51.59,21700.0,43.1529,43.2283,43.1445,43.2283,21700.0
2011-08-03 12:25:00,51.58,51.61,51.51,51.53,26800.0,43.22,43.2451,43.1613,43.1781,26800.0
2011-08-03 12:30:00,51.53,51.54,51.46,51.54,26200.0,43.1781,43.1864,43.1194,43.1864,26200.0
2011-08-03 12:35:00,51.53,51.55,51.5,51.52,85800.0,43.1781,43.1948,43.1529,43.1697,85800.0
2011-08-03 12:40:00,51.52,51.53,51.49,51.5,8400.0,43.1697,43.1781,43.1445,43.1529,8400.0
2011-08-03 12:45:00,51.5,51.53,51.48,51.53,14100.0,43.1529,43.1781,43.1362,43.1781,14100.0
2011-08-03 12:50:00,51.52,51.56,51.5,51.51,31500.0,43.1697,43.2032,43.1529,43.1613,31500.0
2011-08-03 12:55:00,51.52,51.54,51.49,51.53,16300.0,43.1697,43.1864,43.1445,43.1781,16300.0
2011-08-03 13:00:00,51.53,51.54,51.43,51.43,13600.0,43.1781,43.1864,43.0943,43.0943,13600.0
2011-08-03 13:05:00,51.43,51.48,51.41,51.44,32700.0,43.0943,43.1362,43.0775,43.1026,32700.0
2011-08-03 13:10:00,51.44,51.46,51.39,51.41,44800.0,43.1026,43.1194,43.0607,43.0775,44800.0
2011-08-03 13:15:00,51.41,51.44,51.4,51.4,63100.0,43.0775,43.1026,43.0691,43.0691,63100.0
2011-08-03 13:20:00,51.41,51.52,51.39,51.49,26800.0,43.0775,43.1697,43.0607,43.1445,26800.0
2011-08-03 13:25:00,51.48,51.49,51.45,51.49,20300.0,43.1362,43.1445,43.111,43.1445,20300.0
2011-08-03 13:30:00,51.49,51.56,51.49,51.54,51400.0,43.1445,43.2032,43.1445,43.1864,51400.0
2011-08-03 13:35:00,51.54,51.71,51.53,51.7,41400.0,43.1864,43.3289,43.1781,43.3205,41400.0
2011-08-03 13:40:00,51.69,51.7,51.64,51.68,46400.0,43.3121,43.3205,43.2702,43.3037,46400.0
2011-08-03 13:45:00,51.7,51.73,51.66,51.69,63700.0,43.3205,43.3456,43.287,43.3121,63700.0
2011-08-03 13:50:00,51.7,51.7,51.62,51.63,24300.0,43.3205,43.3205,43.2535,43.2618,24300.0
2011-08-03 13:55:00,51.63,51.63,51.56,51.6,21600.0,43.2618,43.2618,43.2032,43.2367,21600.0
2011-08-03 14:00:00,51.6,51.68,51.6,51.65,41200.0,43.2367,43.3037,43.2367,43.2786,41200.0
2011-08-03 14:05:00,51.65,51.65,51.54,51.55,35700.0,43.2786,43.2786,43.1864,43.1948,35700.0
2011-08-03 14:10:00,51.54,51.64,51.54,51.64,29400.0,43.1864,43.2702,43.1864,43.2702,29400.0
2011-08-03 14:15:00,51.64,51.65,51.55,51.6,52600.0,43.2702,43.2786,43.1948,43.2367,52600.0
2011-08-03 14:20:00,51.6,51.72,51.55,51.66,37200.0,43.2367,43.3373,43.1948,43.287,37200.0
2011-08-03 14:25:00,51.65,51.68,51.59,51.61,45200.0,43.2786,43.3037,43.2283,43.2451,45200.0
2011-08-03 14:30:00,51.62,51.66,51.58,51.59,42800.0,43.2535,43.287,43.22,43.2283,42800.0
2011-08-03 14:35:00,51.58,51.65,51.58,51.65,44300.0,43.22,43.2786,43.22,43.2786,44300.0
2011-08-03 14:40:00,51.65,51.77,51.65,51.71,35700.0,43.2786,43.3792,43.2786,43.3289,35700.0
2011-08-03 14:45:00,51.71,51.78,51.63,51.77,74300.0,43.3289,43.3875,43.2618,43.3792,74300.0
2011-08-03 14:50:00,51.77,51.79,51.71,51.79,53200.0,43.3792,43.3959,43.3289,43.3959,53200.0
2011-08-03 14:55:00,51.79,51.88,51.75,51.82,46800.0,43.3959,43.4713,43.3624,43.4211,46800.0
2011-08-03 15:00:00,51.81,51.86,51.69,51.75,124500.0,43.4127,43.4546,43.3121,43.3624,124500.0
2011-08-03 15:05:00,51.76,51.78,51.65,51.66,67800.0,43.3708,43.3875,43.2786,43.287,67800.0
2011-08-03 15:10:00,51.66,51.75,51.66,51.68,84400.0,43.287,43.3624,43.287,43.3037,84400.0
2011-08-03 15:15:00,51.69,51.89,51.68,51.89,74100.0,43.3121,43.4797,43.3037,43.4797,74100.0
2011-08-03 15:20:00,51.89,51.99,51.87,51.95,70200.0,43.4797,43.5635,43.4629,43.53,70200.0
2011-08-03 15:25:00,51.94,51.99,51.8,51.81,68000.0,43.5216,43.5635,43.4043,43.4127,68000.0
2011-08-03 15:30:00,51.81,51.82,51.76,51.79,85600.0,43.4127,43.4211,43.3708,43.3959,85600.0
2011-08-03 15:35:00,51.8,51.92,51.77,51.92,70200.0,43.4043,43.5048,43.3792,43.5048,70200.0
2011-08-03 15:40:00,51.92,52.03,51.89,51.98,58300.0,43.5048,43.597,43.4797,43.5551,58300.0
2011-08-03 15:45:00,51.97,52.02,51.95,52.0,81200.0,43.5467,43.5886,43.53,43.5719,81200.0
2011-08-03 15:50:00,51.99,52.05,51.99,52.0,64100.0,43.5635,43.6138,43.5635,43.5719,64100.0
2011-08-03 15:55:00,52.01,52.12,52.0,52.05,113600.0,43.5803,43.6724,43.5719,43.6138,113600.0
2011-08-04 09:30:00,51.32,51.61,51.17,51.54,74100.0,43.0021,43.2451,42.8764,43.1864,74100.0
2011-08-04 09:35:00,51.55,51.85,51.43,51.68,64300.0,43.1948,43.4462,43.0943,43.3037,64300.0
2011-08-04 09:40:00,51.65,51.69,51.41,51.43,23000.0,43.2786,43.3121,43.0775,43.0943,23000.0
2011-08-04 09:45:00,51.45,51.59,51.34,51.37,31600.0,43.111,43.2283,43.0189,43.044,31600.0
2011-08-04 09:50:00,51.36,51.43,51.36,51.43,24400.0,43.0356,43.0943,43.0356,43.0943,24400.0
2011-08-04 09:55:00,51.44,51.57,51.44,51.5,23300.0,43.1026,43.2116,43.1026,43.1529,23300.0
2011-08-04 10:00:00,51.5,51.52,51.4,51.41,24600.0,43.1529,43.1697,43.0691,43.0775,24600.0
2011-08-04 10:05:00,51.39,51.44,51.37,51.42,19800.0,43.0607,43.1026,43.044,43.0859,19800.0
2011-08-04 10:10:00,51.42,51.49,51.37,51.49,67900.0,43.0859,43.1445,43.044,43.1445,67900.0
2011-08-04 10:15:00,51.49,51.7,51.45,51.47,114500.0,43.1445,43.3205,43.111,43.1278,114500.0
2011-08-04 10:20:00,51.46,51.58,51.42,51.56,55900.0,43.1194,43.22,43.0859,43.2032,55900.0
2011-08-04 10:25:00,51.56,51.69,51.42,51.43,44700.0,43.2032,43.3121,43.0859,43.0943,44700.0
2011-08-04 10:30:00,51.43,51.61,51.4,51.59,44400.0,43.0943,43.2451,43.0691,43.2283,44400.0
2011-08-04 10:35:00,51.58,51.58,51.46,51.54,34600.0,43.22,43.22,43.1194,43.1864,34600.0
2011-08-04 10:40:00,51.54,51.54,51.23,51.25,41700.0,43.1864,43.1864,42.9267,42.9434,41700.0
2011-08-04 10:45:00,51.25,51.26,51.02,51.16,75200.0,42.9434,42.9518,42.7507,42.868,75200.0
2011-08-04 10:50:00,51.16,51.16,50.35,50.85,218700.0,42.868,42.868,42.1893,42.6083,218700.0
2011-08-04 10:55:00,50.86,50.97,50.79,50.86,63900.0,42.6166,42.7088,42.558,42.6166,63900.0
2011-08-04 11:00:00,50.86,51.04,50.76,51.0,40200.0,42.6166,42.7675,42.5329,42.734,40200.0
2011-08-04 11:05:00,50.99,51.08,50.95,50.95,51100.0,42.7256,42.801,42.6921,42.6921,51100.0
2011-08-04 11:10:00,50.97,51.0,50.95,51.0,46200.0,42.7088,42.734,42.6921,42.734,46200.0
2011-08-04 11:15:00,51.01,51.05,50.96,51.02,61900.0,42.7423,42.7759,42.7004,42.7507,61900.0
2011-08-04 11:20:00,51.02,51.02,50.69,50.71,53800.0,42.7507,42.7507,42.4742,42.491,53800.0
2011-08-04 11:25:00,50.71,50.77,50.6,50.64,50900.0,42.491,42.5412,42.3988,42.4323,50900.0
2011-08-04 11:30:00,50.65,50.87,50.64,50.87,50500.0,42.4407,42.625,42.4323,42.625,50500.0
2011-08-04 11:35:00,50.87,50.92,50.83,50.92,22700.0,42.625,42.6669,42.5915,42.6669,22700.0
2011-08-04 11:40:00,50.92,50.92,50.69,50.74,29800.0,42.6669,42.6669,42.4742,42.5161,29800.0
2011-08-04 11:45:00,50.74,50.74,50.39,50.54,58800.0,42.5161,42.5161,42.2228,42.3485,58800.0
2011-08-04 11:50:00,50.54,50.71,50.45,50.67,35500.0,42.3485,42.491,42.2731,42.4574,35500.0
2011-08-04 11:55:00,50.68,50.86,50.67,50.85,52500.0,42.4658,42.6166,42.4574,42.6083,52500.0
2011-08-04 12:00:00,50.86,50.97,50.86,50.97,47800.0,42.6166,42.7088,42.6166,42.7088,47800.0
2011-08-04 12:05:00,50.95,50.98,50.92,50.96,62800.0,42.6921,42.7172,42.6669,42.7004,62800.0
2011-08-04 12:10:00,50.95,51.07,50.95,51.04,29400.0,42.6921,42.7926,42.6921,42.7675,29400.0
2011-08-04 12:15:00,51.07,51.07,51.01,51.05,34600.0,42.7926,42.7926,42.7423,42.7759,34600.0
2011-08-04 12:20:00,51.03,51.11,51.01,51.01,33800.0,42.7591,42.8261,42.7423,42.7423,33800.0
2011-08-04 12:25:00,51.01,51.16,50.98,51.11,31800.0,42.7423,42.868,42.7172,42.8261,31800.0
2011-08-04 12:30:00,51.13,51.27,51.11,51.27,28800.0,42.8429,42.9602,42.8261,42.9602,28800.0
2011-08-04 12:35:00,51.27,51.3,51.21,51.23,58100.0,42.9602,42.9853,42.9099,42.9267,58100.0
2011-08-04 12:40:00,51.23,51.26,51.12,51.2,22600.0,42.9267,42.9518,42.8345,42.9015,22600.0
2011-08-04 12:45:00,51.2,51.25,51.2,51.22,22100.0,42.9015,42.9434,42.9015,42.9183,22100.0
2011-08-04 12:50:00,51.22,51.22,51.1,51.19,32400.0,42.9183,42.9183,42.8177,42.8932,32400.0
2011-08-04 12:55:00,51.19,51.21,51.09,51.1,22500.0,42.8932,42.9099,42.8094,42.8177,22500.0
2011-08-04 13:00:00,51.08,51.21,51.08,51.1,42300.0,42.801,42.9099,42.801,42.8177,42300.0
2011-08-04 13:05:00,51.09,51.15,51.07,51.13,22900.0,42.8094,42.8596,42.7926,42.8429,22900.0
2011-08-04 13:10:00,51.13,51.14,50.98,51.01,29600.0,42.8429,42.8513,42.7172,42.7423,29600.0
2011-08-04 13:15:00,51.01,51.05,50.99,51.02,35900.0,42.7423,42.7759,42.7256,42.7507,35900.0
2011-08-04 13:20:00,51.02,51.14,51.02,51.11,17900.0,42.7507,42.8513,42.7507,42.8261,17900.0
2011-08-04 13:25:00,51.1,51.19,51.1,51.16,12800.0,42.8177,42.8932,42.8177,42.868,12800.0
2011-08-04 13:30:00,51.16,51.17,51.01,51.01,14600.0,42.868,42.8764,42.7423,42.7423,14600.0
2011-08-04 13:35:00,51.01,51.01,50.94,50.98,26100.0,42.7423,42.7423,42.6837,42.7172,26100.0
2011-08-04 13:40:00,50.99,51.01,50.86,50.88,25000.0,42.7256,42.7423,42.6166,42.6334,25000.0
2011-08-04 13:45:00,50.88,50.88,50.75,50.81,53400.0,42.6334,42.6334,42.5245,42.5748,53400.0
2011-08-04 13:50:00,50.81,50.83,50.72,50.72,52500.0,42.5748,42.5915,42.4993,42.4993,52500.0
2011-08-04 13:55:00,50.72,50.81,50.67,50.71,73500.0,42.4993,42.5748,42.4574,42.491,73500.0
2011-08-04 14:00:00,50.71,50.71,50.57,50.61,60500.0,42.491,42.491,42.3737,42.4072,60500.0
2011-08-04 14:05:00,50.64,50.68,50.59,50.65,45800.0,42.4323,42.4658,42.3904,42.4407,45800.0
2011-08-04 14:10:00,50.66,50.69,50.55,50.6,39400.0,42.4491,42.4742,42.3569,42.3988,39400.0
2011-08-04 14:15:00,50.59,50.64,50.48,50.48,64600.0,42.3904,42.4323,42.2982,42.2982,64600.0
2011-08-04 14:20:00,50.49,50.59,50.44,50.55,32700.0,42.3066,42.3904,42.2647,42.3569,32700.0
2011-08-04 14:25:00,50.55,50.55,50.38,50.48,44900.0,42.3569,42.3569,42.2144,42.2982,44900.0
2011-08-04 14:30:00,50.47,50.67,50.41,50.67,46200.0,42.2899,42.4574,42.2396,42.4574,46200.0
2011-08-04 14:35:00,50.67,50.7,50.6,50.67,57800.0,42.4574,42.4826,42.3988,42.4574,57800.0
2011-08-04 14:40:00,50.65,50.73,50.63,50.7,46100.0,42.4407,42.5077,42.4239,42.4826,46100.0
2011-08-04 14:45:00,50.7,50.83,50.64,50.73,38200.0,42.4826,42.5915,42.4323,42.5077,38200.0
2011-08-04 14:50:00,50.73,50.77,50.69,50.73,23900.0,42.5077,42.5412,42.4742,42.5077,23900.0
2011-08-04 14:55:00,50.72,50.72,50.61,50.62,19400.0,42.4993,42.4993,42.4072,42.4155,19400.0
2011-08-04 15:00:00,50.62,50.65,50.5,50.64,44600.0,42.4155,42.4407,42.315,42.4323,44600.0
2011-08-04 15:05:00,50.63,50.8,50.63,50.75,30900.0,42.4239,42.5664,42.4239,42.5245,30900.0
2011-08-04 15:10:00,50.74,50.8,50.54,50.54,35700.0,42.5161,42.5664,42.3485,42.3485,35700.0
2011-08-04 15:15:00,50.54,50.58,50.34,50.34,87300.0,42.3485,42.382,42.1809,42.1809,87300.0
2011-08-04 15:20:00,50.34,50.36,50.21,50.27,88500.0,42.1809,42.1977,42.072,42.1223,88500.0
2011-08-04 15:25:00,50.27,50.28,50.06,50.06,105700.0,42.1223,42.1307,41.9463,41.9463,105700.0
2011-08-04 15:30:00,50.06,50.24,49.9,50.04,143400.0,41.9463,42.0971,41.8122,41.9296,143400.0
2011-08-04 15:35:00,50.06,50.19,49.98,50.09,122000.0,41.9463,42.0552,41.8793,41.9714,122000.0
2011-08-04 15:40:00,50.1,50.19,49.9,49.91,123000.0,41.9798,42.0552,41.8122,41.8206,123000.0
2011-08-04 15:45:00,49.93,50.03,49.78,49.97,270500.0,41.8374,41.9212,41.7117,41.8709,270500.0
2011-08-04 15:50:00,49.98,49.99,49.67,49.74,232400.0,41.8793,41.8877,41.6195,41.6782,232400.0
2011-08-04 15:55:00,49.73,49.8,49.62,49.68,294900.0,41.6698,41.7285,41.5776,41.6279,294900.0
2011-08-05 09:30:00,50.36,50.44,49.98,50.02,71700.0,42.1977,42.2647,41.8793,41.9128,71700.0
2011-08-05 09:35:00,50.02,50.06,49.77,49.81,44700.0,41.9128,41.9463,41.7033,41.7368,44700.0
2011-08-05 09:40:00,49.79,49.93,49.67,49.73,31600.0,41.7201,41.8374,41.6195,41.6698,31600.0
2011-08-05 09:45:00,49.73,49.83,49.48,49.48,52400.0,41.6698,41.7536,41.4603,41.4603,52400.0
2011-08-05 09:50:00,49.49,49.53,48.72,48.74,128000.0,41.4687,41.5022,40.8235,40.8403,128000.0
2011-08-05 09:55:00,48.8,48.93,48.58,48.67,77400.0,40.8905,40.9995,40.7062,40.7816,77400.0
2011-08-05 10:00:00,48.67,48.85,48.46,48.8,71200.0,40.7816,40.9324,40.6056,40.8905,71200.0
2011-08-05 10:05:00,48.8,49.1,48.69,49.01,57100.0,40.8905,41.1419,40.7984,41.0665,57100.0
2011-08-05 10:10:00,49.05,49.26,48.97,49.2,39800.0,41.1,41.276,41.033,41.2257,39800.0
2011-08-05 10:15:00,49.18,49.64,49.18,49.64,31100.0,41.2089,41.5944,41.2089,41.5944,31100.0
2011-08-05 10:20:00,49.65,49.83,49.61,49.81,26300.0,41.6028,41.7536,41.5692,41.7368,26300.0
2011-08-05 10:25:00,49.8,49.94,49.7,49.75,25500.0,41.7285,41.8458,41.6447,41.6866,25500.0
2011-08-05 10:30:00,49.77,49.77,49.53,49.63,47100.0,41.7033,41.7033,41.5022,41.586,47100.0
2011-08-05 10:35:00,49.62,49.67,49.32,49.5,47300.0,41.5776,41.6195,41.3263,41.4771,47300.0
2011-08-05 10:40:00,49.49,49.49,49.29,49.39,26600.0,41.4687,41.4687,41.3011,41.3849,26600.0
2011-08-05 10:45:00,49.41,49.41,49.23,49.32,29400.0,41.4017,41.4017,41.2508,41.3263,29400.0
2011-08-05 10:50:00,49.31,49.47,49.26,49.37,26000.0,41.3179,41.4519,41.276,41.3681,26000.0
2011-08-05 10:55:00,49.37,49.71,49.33,49.7,82500.0,41.3681,41.653,41.3346,41.6447,82500.0
2011-08-05 11:00:00,49.7,49.7,49.37,49.45,52800.0,41.6447,41.6447,41.3681,41.4352,52800.0
2011-08-05 11:05:00,49.43,49.46,49.29,49.38,24800.0,41.4184,41.4436,41.3011,41.3765,24800.0
2011-08-05 11:10:00,49.37,49.37,49.16,49.17,47700.0,41.3681,41.3681,41.1922,41.2006,47700.0
2011-08-05 11:15:00,49.19,49.2,48.96,49.13,78400.0,41.2173,41.2257,41.0246,41.167,78400.0
2011-08-05 11:20:00,49.11,49.14,48.98,49.12,20700.0,41.1503,41.1754,41.0414,41.1587,20700.0
2011-08-05 11:25:00,49.1,49.52,49.08,49.29,58400.0,41.1419,41.4938,41.1251,41.3011,58400.0
2011-08-05 11:30:00,49.29,49.51,49.26,49.45,27700.0,41.3011,41.4855,41.276,41.4352,27700.0
2011-08-05 11:35:00,49.48,49.48,49.3,49.35,16300.0,41.4603,41.4603,41.3095,41.3514,16300.0
2011-08-05 11:40:00,49.35,49.49,49.29,49.49,46500.0,41.3514,41.4687,41.3011,41.4687,46500.0
2011-08-05 11:45:00,49.47,49.47,49.11,49.14,21800.0,41.4519,41.4519,41.1503,41.1754,21800.0
2011-08-05 11:50:00,49.15,49.26,49.15,49.22,22800.0,41.1838,41.276,41.1838,41.2425,22800.0
2011-08-05 11:55:00,49.24,49.24,48.85,48.98,41000.0,41.2592,41.2592,40.9324,41.0414,41000.0
2011-08-05 12:00:00,48.98,49.17,48.97,49.1,29400.0,41.0414,41.2006,41.033,41.1419,29400.0
2011-08-05 12:05:00,49.08,49.23,49.01,49.18,30500.0,41.1251,41.2508,41.0665,41.2089,30500.0
2011-08-05 12:10:00,49.23,49.56,49.19,49.53,91900.0,41.2508,41.5274,41.2173,41.5022,91900.0
2011-08-05 12:15:00,49.55,49.95,49.53,49.7,40200.0,41.519,41.8541,41.5022,41.6447,40200.0
2011-08-05 12:20:00,49.71,49.83,49.51,49.81,41300.0,41.653,41.7536,41.4855,41.7368,41300.0
2011-08-05 12:25:00,49.79,49.87,49.65,49.68,30600.0,41.7201,41.7871,41.6028,41.6279,30600.0
2011-08-05 12:30:00,49.7,49.85,49.65,49.84,25300.0,41.6447,41.7703,41.6028,41.762,25300.0
2011-08-05 12:35:00,49.86,50.36,49.85,50.32,73100.0,41.7787,42.1977,41.7703,42.1642,73100.0
2011-08-05 12:40:00,50.29,50.36,50.07,50.33,52200.0,42.139,42.1977,41.9547,42.1726,52200.0
2011-08-05 12:45:00,50.31,50.62,50.23,50.52,35800.0,42.1558,42.4155,42.0888,42.3318,35800.0
2011-08-05 12:50:00,50.5,50.79,50.49,50.54,38900.0,42.315,42.558,42.3066,42.3485,38900.0
2011-08-05 12:55:00,50.55,50.64,50.47,50.56,37600.0,42.3569,42.4323,42.2899,42.3653,37600.0
2011-08-05 13:00:00,50.56,50.64,50.27,50.28,26200.0,42.3653,42.4323,42.1223,42.1307,26200.0
2011-08-05 13:05:00,50.28,50.37,50.09,50.28,47500.0,42.1307,42.2061,41.9714,42.1307,47500.0
2011-08-05 13:10:00,50.26,50.47,50.24,50.39,22800.0,42.1139,42.2899,42.0971,42.2228,22800.0
2011-08-05 13:15:00,50.41,50.6,50.41,50.59,15600.0,42.2396,42.3988,42.2396,42.3904,15600.0
2011-08-05 13:20:00,50.6,50.71,50.59,50.59,22900.0,42.3988,42.491,42.3904,42.3904,22900.0
2011-08-05 13:25:00,50.58,50.58,50.45,50.46,19700.0,42.382,42.382,42.2731,42.2815,19700.0
2011-08-05 13:30:00,50.48,50.54,50.32,50.33,19400.0,42.2982,42.3485,42.1642,42.1726,19400.0
2011-08-05 13:35:00,50.34,50.36,50.24,50.24,25300.0,42.1809,42.1977,42.0971,42.0971,25300.0
2011-08-05 13:40:00,50.24,50.4,50.19,50.36,26400.0,42.0971,42.2312,42.0552,42.1977,26400.0
2011-08-05 13:45:00,50.37,50.55,50.3,50.55,41300.0,42.2061,42.3569,42.1474,42.3569,41300.0
2011-08-05 13:50:00,50.54,50.77,50.5,50.76,35700.0,42.3485,42.5412,42.315,42.5329,35700.0
2011-08-05 13:55:00,50.75,50.75,50.52,50.59,22300.0,42.5245,42.5245,42.3318,42.3904,22300.0
2011-08-05 14:00:00,50.59,50.6,50.41,50.46,33900.0,42.3904,42.3988,42.2396,42.2815,33900.0
2011-08-05 14:05:00,50.46,50.46,50.25,50.25,27100.0,42.2815,42.2815,42.1055,42.1055,27100.0
2011-08-05 14:10:00,50.25,50.3,50.12,50.26,20200.0,42.1055,42.1474,41.9966,42.1139,20200.0
2011-08-05 14:15:00,50.27,50.3,50.17,50.28,21700.0,42.1223,42.1474,42.0385,42.1307,21700.0
2011-08-05 14:20:00,50.3,50.44,50.29,50.34,16200.0,42.1474,42.2647,42.139,42.1809,16200.0
2011-08-05 14:25:00,50.33,50.33,50.23,50.27,17800.0,42.1726,42.1726,42.0888,42.1223,17800.0
2011-08-05 14:30:00,50.27,50.27,50.13,50.18,18100.0,42.1223,42.1223,42.005,42.0469,18100.0
2011-08-05 14:35:00,50.15,50.32,50.15,50.31,15300.0,42.0217,42.1642,42.0217,42.1558,15300.0
2011-08-05 14:40:00,50.32,50.32,50.19,50.27,16400.0,42.1642,42.1642,42.0552,42.1223,16400.0
2011-08-05 14:45:00,50.28,50.28,50.13,50.13,15400.0,42.1307,42.1307,42.005,42.005,15400.0
2011-08-05 14:50:00,50.13,50.13,49.95,50.04,35500.0,42.005,42.005,41.8541,41.9296,35500.0
2011-08-05 14:55:00,50.04,50.09,49.94,50.08,39900.0,41.9296,41.9714,41.8458,41.9631,39900.0
2011-08-05 15:00:00,50.06,50.16,49.88,49.9,36400.0,41.9463,42.0301,41.7955,41.8122,36400.0
2011-08-05 15:05:00,49.9,49.9,49.55,49.62,38500.0,41.8122,41.8122,41.519,41.5776,38500.0
2011-08-05 15:10:00,49.61,49.88,49.58,49.85,35400.0,41.5692,41.7955,41.5441,41.7703,35400.0
2011-08-05 15:15:00,49.86,49.9,49.75,49.77,39400.0,41.7787,41.8122,41.6866,41.7033,39400.0
2011-08-05 15:20:00,49.77,50.0,49.77,49.95,53900.0,41.7033,41.896,41.7033,41.8541,53900.0
2011-08-05 15:25:00,49.96,49.99,49.66,49.66,44400.0,41.8625,41.8877,41.6111,41.6111,44400.0
2011-08-05 15:30:00,49.67,49.91,49.66,49.9,60900.0,41.6195,41.8206,41.6111,41.8122,60900.0
2011-08-05 15:35:00,49.89,50.14,49.85,50.13,53800.0,41.8039,42.0133,41.7703,42.005,53800.0
2011-08-05 15:40:00,50.13,50.21,50.11,50.17,48800.0,42.005,42.072,41.9882,42.0385,48800.0
2011-08-05 15:45:00,50.2,50.25,50.0,50.03,71900.0,42.0636,42.1055,41.896,41.9212,71900.0
2011-08-05 15:50:00,50.04,50.16,49.96,50.16,41700.0,41.9296,42.0301,41.8625,42.0301,41700.0
2011-08-05 15:55:00,50.16,50.19,50.02,50.03,63300.0,42.0301,42.0552,41.9128,41.9212,63300.0
2011-08-08 09:30:00,48.94,49.49,48.81,49.44,79300.0,41.0078,41.4687,40.8989,41.4268,79300.0
2011-08-08 09:35:00,49.38,49.73,49.32,49.62,28700.0,41.3765,41.6698,41.3263,41.5776,28700.0
2011-08-08 09:40:00,49.62,49.73,49.37,49.6,37100.0,41.5776,41.6698,41.3681,41.5609,37100.0
2011-08-08 09:45:00,49.6,49.66,49.2,49.2,76800.0,41.5609,41.6111,41.2257,41.2257,76800.0
2011-08-08 09:50:00,49.19,49.37,49.09,49.18,52300.0,41.2173,41.3681,41.1335,41.2089,52300.0
2011-08-08 09:55:00,49.16,49.34,48.9,49.24,38900.0,41.1922,41.343,40.9743,41.2592,38900.0
2011-08-08 10:00:00,49.24,49.49,49.17,49.19,54100.0,41.2592,41.4687,41.2006,41.2173,54100.0
2011-08-08 10:05:00,49.14,49.25,49.1,49.15,22900.0,41.1754,41.2676,41.1419,41.1838,22900.0
2011-08-08 10:10:00,49.16,49.19,48.96,48.96,46900.0,41.1922,41.2173,41.0246,41.0246,46900.0
2011-08-08 10:15:00,48.96,49.05,48.79,48.92,39100.0,41.0246,41.1,40.8822,40.9911,39100.0
2011-08-08 10:20:00,48.91,49.0,48.88,48.94,42900.0,40.9827,41.0581,40.9576,41.0078,42900.0
2011-08-08 10:25:00,48.94,48.96,48.56,48.58,59300.0,41.0078,41.0246,40.6894,40.7062,59300.0
2011-08-08 10:30:00,48.59,48.66,48.37,48.45,64500.0,40.7146,40.7732,40.5302,40.5973,64500.0
2011-08-08 10:35:00,48.44,48.49,48.22,48.46,53700.0,40.5889,40.6308,40.4045,40.6056,53700.0
2011-08-08 10:40:00,48.38,48.63,48.38,48.56,35500.0,40.5386,40.7481,40.5386,40.6894,35500.0
2011-08-08 10:45:00,48.55,48.81,48.41,48.8,37100.0,40.6811,40.8989,40.5637,40.8905,37100.0
2011-08-08 10:50:00,48.81,48.93,48.79,48.87,89800.0,40.8989,40.9995,40.8822,40.9492,89800.0
2011-08-08 10:55:00,48.86,48.87,48.62,48.71,67500.0,40.9408,40.9492,40.7397,40.8151,67500.0
2011-08-08 11:00:00,48.71,48.86,48.62,48.86,105500.0,40.8151,40.9408,40.7397,40.9408,105500.0
2011-08-08 11:05:00,48.87,49.31,48.83,49.29,86300.0,40.9492,41.3179,40.9157,41.3011,86300.0
2011-08-08 11:10:00,49.28,49.64,49.24,49.62,159400.0,41.2927,41.5944,41.2592,41.5776,159400.0
2011-08-08 11:15:00,49.61,49.64,49.47,49.5,124500.0,41.5692,41.5944,41.4519,41.4771,124500.0
2011-08-08 11:20:00,49.51,49.52,49.27,49.33,33800.0,41.4855,41.4938,41.2844,41.3346,33800.0
2011-08-08 11:25:00,49.32,49.37,49.18,49.33,44600.0,41.3263,41.3681,41.2089,41.3346,44600.0
2011-08-08 11:30:00,49.3,49.33,49.11,49.17,59600.0,41.3095,41.3346,41.1503,41.2006,59600.0
2011-08-08 11:35:00,49.15,49.2,49.11,49.17,41000.0,41.1838,41.2257,41.1503,41.2006,41000.0
2011-08-08 11:40:00,49.17,49.27,49.17,49.19,89300.0,41.2006,41.2844,41.2006,41.2173,89300.0
2011-08-08 11:45:00,49.21,49.21,49.11,49.2,34800.0,41.2341,41.2341,41.1503,41.2257,34800.0
2011-08-08 11:50:00,49.21,49.27,49.19,49.24,54300.0,41.2341,41.2844,41.2173,41.2592,54300.0
2011-08-08 11:55:00,49.26,49.27,49.1,49.1,22900.0,41.276,41.2844,41.1419,41.1419,22900.0
2011-08-08 12:00:00,49.1,49.1,48.77,48.77,19900.0,41.1419,41.1419,40.8654,40.8654,19900.0
2011-08-08 12:05:00,48.8,48.86,48.64,48.84,51300.0,40.8905,40.9408,40.7565,40.924,51300.0
2011-08-08 12:10:00,48.84,48.94,48.8,48.89,36900.0,40.924,41.0078,40.8905,40.9659,36900.0
2011-08-08 12:15:00,48.91,48.93,48.71,48.74,22300.0,40.9827,40.9995,40.8151,40.8403,22300.0
2011-08-08 12:20:00,48.76,48.86,48.62,48.78,32200.0,40.857,40.9408,40.7397,40.8738,32200.0
2011-08-08 12:25:00,48.77,48.77,48.62,48.65,20800.0,40.8654,40.8654,40.7397,40.7648,20800.0
2011-08-08 12:30:00,48.66,48.74,48.62,48.7,13400.0,40.7732,40.8403,40.7397,40.8067,13400.0
2011-08-08 12:35:00,48.7,48.76,48.67,48.71,20100.0,40.8067,40.857,40.7816,40.8151,20100.0
2011-08-08 12:40:00,48.72,48.91,48.7,48.83,25400.0,40.8235,40.9827,40.8067,40.9157,25400.0
2011-08-08 12:45:00,48.84,48.95,48.76,48.89,28300.0,40.924,41.0162,40.857,40.9659,28300.0
2011-08-08 12:50:00,48.88,48.94,48.83,48.86,16900.0,40.9576,41.0078,40.9157,40.9408,16900.0
2011-08-08 12:55:00,48.85,48.92,48.76,48.78,26200.0,40.9324,40.9911,40.857,40.8738,26200.0
2011-08-08 13:00:00,48.77,48.93,48.74,48.78,29700.0,40.8654,40.9995,40.8403,40.8738,29700.0
2011-08-08 13:05:00,48.78,48.84,48.71,48.72,30200.0,40.8738,40.924,40.8151,40.8235,30200.0
2011-08-08 13:10:00,48.73,48.74,48.5,48.51,36600.0,40.8319,40.8403,40.6392,40.6475,36600.0
2011-08-08 13:15:00,48.52,48.62,48.42,48.59,25700.0,40.6559,40.7397,40.5721,40.7146,25700.0
2011-08-08 13:20:00,48.58,48.69,48.49,48.62,46500.0,40.7062,40.7984,40.6308,40.7397,46500.0
2011-08-08 13:25:00,48.63,48.68,48.6,48.62,52100.0,40.7481,40.79,40.7229,40.7397,52100.0
2011-08-08 13:30:00,48.62,48.63,48.51,48.58,41800.0,40.7397,40.7481,40.6475,40.7062,41800.0
2011-08-08 13:35:00,48.58,48.58,48.36,48.37,46900.0,40.7062,40.7062,40.5218,40.5302,46900.0
2011-08-08 13:40:00,48.39,48.45,48.25,48.36,52400.0,40.547,40.5973,40.4297,40.5218,52400.0
2011-08-08 13:45:00,48.35,48.43,48.27,48.35,38900.0,40.5135,40.5805,40.4464,40.5135,38900.0
2011-08-08 13:50:00,48.37,48.58,48.28,48.45,29600.0,40.5302,40.7062,40.4548,40.5973,29600.0
2011-08-08 13:55:00,48.46,48.52,48.13,48.17,43000.0,40.6056,40.6559,40.3291,40.3626,43000.0
2011-08-08 14:00:00,48.14,48.46,48.11,48.43,76400.0,40.3375,40.6056,40.3124,40.5805,76400.0
2011-08-08 14:05:00,48.42,48.45,48.17,48.26,49200.0,40.5721,40.5973,40.3626,40.4381,49200.0
2011-08-08 14:10:00,48.27,48.45,48.14,48.15,45600.0,40.4464,40.5973,40.3375,40.3459,45600.0
2011-08-08 14:15:00,48.12,48.25,48.05,48.24,56100.0,40.3207,40.4297,40.2621,40.4213,56100.0
2011-08-08 14:20:00,48.21,48.31,48.0,48.02,44000.0,40.3962,40.48,40.2202,40.237,44000.0
2011-08-08 14:25:00,48.01,48.15,47.7,48.12,97300.0,40.2286,40.3459,39.9688,40.3207,97300.0
2011-08-08 14:30:00,48.12,48.33,47.93,48.29,63200.0,40.3207,40.4967,40.1615,40.4632,63200.0
2011-08-08 14:35:00,48.27,48.36,48.01,48.08,46500.0,40.4464,40.5218,40.2286,40.2872,46500.0
2011-08-08 14:40:00,48.13,48.26,48.04,48.19,36500.0,40.3291,40.4381,40.2537,40.3794,36500.0
2011-08-08 14:45:00,48.17,48.25,47.86,48.0,52900.0,40.3626,40.4297,40.1029,40.2202,52900.0
2011-08-08 14:50:00,48.02,48.08,47.92,47.97,29500.0,40.237,40.2872,40.1532,40.1951,29500.0
2011-08-08 14:55:00,47.97,47.97,47.74,47.91,41200.0,40.1951,40.1951,40.0023,40.1448,41200.0
2011-08-08 15:00:00,47.88,48.18,47.88,48.18,44700.0,40.1196,40.371,40.1196,40.371,44700.0
2011-08-08 15:05:00,48.18,48.38,48.06,48.38,43000.0,40.371,40.5386,40.2705,40.5386,43000.0
2011-08-08 15:10:00,48.38,48.53,48.24,48.5,43600.0,40.5386,40.6643,40.4213,40.6392,43600.0
2011-08-08 15:15:00,48.53,48.82,48.39,48.66,64500.0,40.6643,40.9073,40.547,40.7732,64500.0
2011-08-08 15:20:00,48.67,48.69,48.41,48.57,75300.0,40.7816,40.7984,40.5637,40.6978,75300.0
2011-08-08 15:25:00,48.57,48.57,48.14,48.16,58500.0,40.6978,40.6978,40.3375,40.3543,58500.0
2011-08-08 15:30:00,48.15,48.23,47.9,47.95,71900.0,40.3459,40.4129,40.1364,40.1783,71900.0
2011-08-08 15:35:00,47.97,48.08,47.87,48.06,80200.0,40.1951,40.2872,40.1113,40.2705,80200.0
2011-08-08 15:40:00,48.06,48.13,47.85,47.96,99300.0,40.2705,40.3291,40.0945,40.1867,99300.0
2011-08-08 15:45:00,47.95,47.96,47.36,47.51,149500.0,40.1783,40.1867,39.6839,39.8096,149500.0
2011-08-08 15:50:00,47.51,47.83,47.43,47.67,120900.0,39.8096,40.0777,39.7426,39.9437,120900.0
2011-08-08 15:55:00,47.67,47.67,47.45,47.46,182100.0,39.9437,39.9437,39.7593,39.7677,182100.0
2011-08-09 09:30:00,47.9,48.2,47.68,47.68,112600.0,40.1364,40.3878,39.9521,39.9521,112600.0
2011-08-09 09:35:00,47.72,48.12,47.72,47.95,68800.0,39.9856,40.3207,39.9856,40.1783,68800.0
2011-08-09 09:40:00,47.95,47.97,47.5,47.57,47700.0,40.1783,40.1951,39.8012,39.8599,47700.0
2011-08-09 09:45:00,47.51,47.82,47.51,47.74,46500.0,39.8096,40.0694,39.8096,40.0023,46500.0
2011-08-09 09:50:00,47.72,48.17,47.72,48.16,35300.0,39.9856,40.3626,39.9856,40.3543,35300.0
2011-08-09 09:55:00,48.16,48.5,48.15,48.5,30800.0,40.3543,40.6392,40.3459,40.6392,30800.0
2011-08-09 10:00:00,48.49,48.86,48.45,48.67,70100.0,40.6308,40.9408,40.5973,40.7816,70100.0
2011-08-09 10:05:00,48.68,48.78,48.46,48.66,38000.0,40.79,40.8738,40.6056,40.7732,38000.0
2011-08-09 10:10:00,48.66,48.91,48.5,48.88,38700.0,40.7732,40.9827,40.6392,40.9576,38700.0
2011-08-09 10:15:00,48.88,48.93,48.63,48.76,35300.0,40.9576,40.9995,40.7481,40.857,35300.0
2011-08-09 10:20:00,48.74,48.81,48.59,48.7,38200.0,40.8403,40.8989,40.7146,40.8067,38200.0
2011-08-09 10:25:00,48.7,48.89,48.7,48.88,28700.0,40.8067,40.9659,40.8067,40.9576,28700.0
2011-08-09 10:30:00,48.89,49.05,48.79,49.04,53100.0,40.9659,41.1,40.8822,41.0916,53100.0
2011-08-09 10:35:00,49.03,49.03,48.73,48.73,41100.0,41.0833,41.0833,40.8319,40.8319,41100.0
2011-08-09 10:40:00,48.71,48.73,48.5,48.53,21800.0,40.8151,40.8319,40.6392,40.6643,21800.0
2011-08-09 10:45:00,48.53,48.86,48.53,48.8,27000.0,40.6643,40.9408,40.6643,40.8905,27000.0
2011-08-09 10:50:00,48.81,48.88,48.63,48.71,28600.0,40.8989,40.9576,40.7481,40.8151,28600.0
2011-08-09 10:55:00,48.7,48.8,48.62,48.63,23700.0,40.8067,40.8905,40.7397,40.7481,23700.0
2011-08-09 11:00:00,48.61,48.61,48.25,48.27,32700.0,40.7313,40.7313,40.4297,40.4464,32700.0
2011-08-09 11:05:00,48.29,48.43,48.23,48.3,44100.0,40.4632,40.5805,40.4129,40.4716,44100.0
2011-08-09 11:10:00,48.32,48.32,48.07,48.21,24400.0,40.4883,40.4883,40.2788,40.3962,24400.0
2011-08-09 11:15:00,48.2,48.45,48.2,48.35,25400.0,40.3878,40.5973,40.3878,40.5135,25400.0
2011-08-09 11:20:00,48.36,48.48,48.36,48.4,25800.0,40.5218,40.6224,40.5218,40.5554,25800.0
2011-08-09 11:25:00,48.39,48.64,48.39,48.63,22500.0,40.547,40.7565,40.547,40.7481,22500.0
2011-08-09 11:30:00,48.65,48.68,48.51,48.62,17100.0,40.7648,40.79,40.6475,40.7397,17100.0
2011-08-09 11:35:00,48.6,48.65,48.52,48.52,18900.0,40.7229,40.7648,40.6559,40.6559,18900.0
2011-08-09 11:40:00,48.53,48.57,48.48,48.54,16800.0,40.6643,40.6978,40.6224,40.6727,16800.0
2011-08-09 11:45:00,48.53,48.54,48.39,48.39,19500.0,40.6643,40.6727,40.547,40.547,19500.0
2011-08-09 11:50:00,48.39,48.63,48.39,48.62,12200.0,40.547,40.7481,40.547,40.7397,12200.0
2011-08-09 11:55:00,48.65,48.81,48.62,48.71,26000.0,40.7648,40.8989,40.7397,40.8151,26000.0
2011-08-09 12:00:00,48.73,48.84,48.7,48.79,18500.0,40.8319,40.924,40.8067,40.8822,18500.0
2011-08-09 12:05:00,48.76,48.81,48.68,48.75,22100.0,40.857,40.8989,40.79,40.8486,22100.0
2011-08-09 12:10:00,48.76,48.79,48.69,48.73,17500.0,40.857,40.8822,40.7984,40.8319,17500.0
2011-08-09 12:15:00,48.75,48.78,48.72,48.76,15000.0,40.8486,40.8738,40.8235,40.857,15000.0
2011-08-09 12:20:00,48.76,48.88,48.72,48.86,17400.0,40.857,40.9576,40.8235,40.9408,17400.0
2011-08-09 12:25:00,48.86,48.87,48.67,48.68,15600.0,40.9408,40.9492,40.7816,40.79,15600.0
2011-08-09 12:30:00,48.69,48.7,48.64,48.68,27500.0,40.7984,40.8067,40.7565,40.79,27500.0
2011-08-09 12:35:00,48.68,48.73,48.67,48.71,20800.0,40.79,40.8319,40.7816,40.8151,20800.0
2011-08-09 12:40:00,48.71,48.72,48.62,48.63,14800.0,40.8151,40.8235,40.7397,40.7481,14800.0
2011-08-09 12:45:00,48.63,48.64,48.48,48.48,17000.0,40.7481,40.7565,40.6224,40.6224,17000.0
2011-08-09 12:50:00,48.46,48.47,48.35,48.44,13300.0,40.6056,40.614,40.5135,40.5889,13300.0
2011-08-09 12:55:00,48.44,48.46,48.31,48.32,12700.0,40.5889,40.6056,40.48,40.4883,12700.0
2011-08-09 13:00:00,48.32,48.32,48.22,48.24,17400.0,40.4883,40.4883,40.4045,40.4213,17400.0
2011-08-09 13:05:00,48.26,48.39,48.19,48.35,20200.0,40.4381,40.547,40.3794,40.5135,20200.0
2011-08-09 13:10:00,48.34,48.43,48.32,48.41,14200.0,40.5051,40.5805,40.4883,40.5637,14200.0
2011-08-09 13:15:00,48.41,48.43,48.34,48.34,13800.0,40.5637,40.5805,40.5051,40.5051,13800.0
2011-08-09 13:20:00,48.35,48.38,48.32,48.32,13000.0,40.5135,40.5386,40.4883,40.4883,13000.0
2011-08-09 13:25:00,48.31,48.38,48.28,48.32,17200.0,40.48,40.5386,40.4548,40.4883,17200.0
2011-08-09 13:30:00,48.31,48.34,48.23,48.25,14500.0,40.48,40.5051,40.4129,40.4297,14500.0
2011-08-09 13:35:00,48.25,48.28,48.12,48.13,21300.0,40.4297,40.4548,40.3207,40.3291,21300.0
2011-08-09 13:40:00,48.13,48.19,48.09,48.17,24000.0,40.3291,40.3794,40.2956,40.3626,24000.0
2011-08-09 13:45:00,48.17,48.17,48.0,48.04,23800.0,40.3626,40.3626,40.2202,40.2537,23800.0
2011-08-09 13:50:00,48.04,48.08,47.92,47.93,21000.0,40.2537,40.2872,40.1532,40.1615,21000.0
2011-08-09 13:55:00,47.92,48.02,47.83,47.97,32700.0,40.1532,40.237,40.0777,40.1951,32700.0
2011-08-09 14:00:00,47.97,48.08,47.93,47.93,40900.0,40.1951,40.2872,40.1615,40.1615,40900.0
2011-08-09 14:05:00,47.94,47.94,47.68,47.73,63200.0,40.1699,40.1699,39.9521,39.994,63200.0
2011-08-09 14:10:00,47.73,47.85,47.71,47.8,21000.0,39.994,40.0945,39.9772,40.0526,21000.0
2011-08-09 14:15:00,47.79,48.34,47.7,47.9,48700.0,40.0442,40.5051,39.9688,40.1364,48700.0
2011-08-09 14:20:00,47.86,47.88,47.13,47.35,75200.0,40.1029,40.1196,39.4912,39.6755,75200.0
2011-08-09 14:25:00,47.3,47.76,47.3,47.68,34200.0,39.6337,40.0191,39.6337,39.9521,34200.0
2011-08-09 14:30:00,47.72,47.75,47.48,47.55,39300.0,39.9856,40.0107,39.7845,39.8431,39300.0
2011-08-09 14:35:00,47.52,47.59,47.13,47.21,69200.0,39.818,39.8766,39.4912,39.5582,69200.0
2011-08-09 14:40:00,47.18,47.18,46.55,46.56,86900.0,39.5331,39.5331,39.0052,39.0136,86900.0
2011-08-09 14:45:00,46.57,47.26,46.52,47.06,96100.0,39.022,39.6001,38.9801,39.4325,96100.0
2011-08-09 14:50:00,47.1,47.67,47.1,47.43,54900.0,39.4661,39.9437,39.4661,39.7426,54900.0
2011-08-09 14:55:00,47.41,47.53,47.25,47.34,53600.0,39.7258,39.8264,39.5918,39.6672,53600.0
2011-08-09 15:00:00,47.37,47.66,47.09,47.62,44100.0,39.6923,39.9353,39.4577,39.9018,44100.0
2011-08-09 15:05:00,47.65,47.79,47.53,47.6,53100.0,39.9269,40.0442,39.8264,39.885,53100.0
2011-08-09 15:10:00,47.61,48.11,47.55,47.95,81200.0,39.8934,40.3124,39.8431,40.1783,81200.0
2011-08-09 15:15:00,47.91,48.32,47.91,48.1,61400.0,40.1448,40.4883,40.1448,40.304,61400.0
2011-08-09 15:20:00,48.09,48.17,47.86,48.02,44000.0,40.2956,40.3626,40.1029,40.237,44000.0
2011-08-09 15:25:00,48.05,48.2,47.82,48.13,59100.0,40.2621,40.3878,40.0694,40.3291,59100.0
2011-08-09 15:30:00,48.15,48.16,47.85,48.01,40900.0,40.3459,40.3543,40.0945,40.2286,40900.0
2011-08-09 15:35:00,47.99,48.1,47.85,48.04,30500.0,40.2118,40.304,40.0945,40.2537,30500.0
2011-08-09 15:40:00,48.05,48.47,48.03,48.41,29500.0,40.2621,40.614,40.2453,40.5637,29500.0
2011-08-09 15:45:00,48.43,48.65,48.33,48.56,41000.0,40.5805,40.7648,40.4967,40.6894,41000.0
2011-08-09 15:50:00,48.56,48.71,48.5,48.67,62800.0,40.6894,40.8151,40.6392,40.7816,62800.0
2011-08-09 15:55:00,48.67,49.05,48.66,49.02,140800.0,40.7816,41.1,40.7732,41.0749,140800.0
2011-08-10 09:30:00,48.22,48.4,47.55,47.55,49500.0,40.4045,40.5554,39.8431,39.8431,49500.0
2011-08-10 09:35:00,47.53,47.91,47.47,47.87,21400.0,39.8264,40.1448,39.7761,40.1113,21400.0
2011-08-10 09:40:00,47.89,48.21,47.73,48.1,18200.0,40.128,40.3962,39.994,40.304,18200.0
2011-08-10 09:45:00,48.13,48.42,48.1,48.37,26000.0,40.3291,40.5721,40.304,40.5302,26000.0
2011-08-10 09:50:00,48.31,48.36,48.1,48.18,14700.0,40.48,40.5218,40.304,40.371,14700.0
2011-08-10 09:55:00,48.15,48.26,47.92,47.93,21000.0,40.3459,40.4381,40.1532,40.1615,21000.0
2011-08-10 10:00:00,47.94,47.95,47.64,47.78,44500.0,40.1699,40.1783,39.9185,40.0359,44500.0
2011-08-10 10:05:00,47.78,47.99,47.62,47.64,48700.0,40.0359,40.2118,39.9018,39.9185,48700.0
2011-08-10 10:10:00,47.63,47.63,47.25,47.5,48400.0,39.9102,39.9102,39.5918,39.8012,48400.0
2011-08-10 10:15:00,47.49,47.65,47.41,47.44,27000.0,39.7929,39.9269,39.7258,39.751,27000.0
2011-08-10 10:20:00,47.42,47.53,47.01,47.11,43800.0,39.7342,39.8264,39.3907,39.4744,43800.0
2011-08-10 10:25:00,47.12,47.39,47.08,47.32,37300.0,39.4828,39.7091,39.4493,39.6504,37300.0
2011-08-10 10:30:00,47.33,47.83,47.23,47.67,45000.0,39.6588,40.0777,39.575,39.9437,45000.0
2011-08-10 10:35:00,47.69,47.75,47.39,47.53,44900.0,39.9604,40.0107,39.7091,39.8264,44900.0
2011-08-10 10:40:00,47.54,47.81,47.4,47.41,58300.0,39.8348,40.061,39.7174,39.7258,58300.0
2011-08-10 10:45:00,47.4,47.54,47.16,47.17,48900.0,39.7174,39.8348,39.5163,39.5247,48900.0
2011-08-10 10:50:00,47.19,47.19,46.92,46.98,40800.0,39.5415,39.5415,39.3152,39.3655,40800.0
2011-08-10 10:55:00,46.97,47.4,46.94,47.33,29700.0,39.3571,39.7174,39.332,39.6588,29700.0
2011-08-10 11:00:00,47.33,47.33,46.82,46.82,50100.0,39.6588,39.6588,39.2314,39.2314,50100.0
2011-08-10 11:05:00,46.83,46.97,46.75,46.95,69900.0,39.2398,39.3571,39.1728,39.3404,69900.0
2011-08-10 11:10:00,46.95,47.16,46.85,47.11,60700.0,39.3404,39.5163,39.2566,39.4744,60700.0
2011-08-10 11:15:00,47.12,47.41,47.11,47.28,59100.0,39.4828,39.7258,39.4744,39.6169,59100.0
2011-08-10 11:20:00,47.23,47.26,46.92,46.94,52100.0,39.575,39.6001,39.3152,39.332,52100.0
2011-08-10 11:25:00,46.92,47.01,46.85,46.94,68400.0,39.3152,39.3907,39.2566,39.332,68400.0
2011-08-10 11:30:00,46.96,47.16,46.9,47.14,67500.0,39.3488,39.5163,39.2985,39.4996,67500.0
2011-08-10 11:35:00,47.12,47.13,46.87,47.0,35000.0,39.4828,39.4912,39.2733,39.3823,35000.0
2011-08-10 11:40:00,47.0,47.26,46.95,47.16,136600.0,39.3823,39.6001,39.3404,39.5163,136600.0
2011-08-10 11:45:00,47.18,47.22,47.01,47.03,36400.0,39.5331,39.5666,39.3907,39.4074,36400.0
2011-08-10 11:50:00,47.04,47.19,47.01,47.19,47800.0,39.4158,39.5415,39.3907,39.5415,47800.0
2011-08-10 11:55:00,47.2,47.35,47.1,47.14,55100.0,39.5499,39.6755,39.4661,39.4996,55100.0
2011-08-10 12:00:00,47.12,47.28,47.07,47.27,83100.0,39.4828,39.6169,39.4409,39.6085,83100.0
2011-08-10 12:05:00,47.29,47.42,47.29,47.3,46000.0,39.6253,39.7342,39.6253,39.6337,46000.0
2011-08-10 12:10:00,47.31,47.31,47.14,47.18,32200.0,39.642,39.642,39.4996,39.5331,32200.0
2011-08-10 12:15:00,47.2,47.3,47.19,47.3,27700.0,39.5499,39.6337,39.5415,39.6337,27700.0
2011-08-10 12:20:00,47.29,47.29,47.04,47.08,46000.0,39.6253,39.6253,39.4158,39.4493,46000.0
2011-08-10 12:25:00,47.08,47.08,46.86,46.86,41500.0,39.4493,39.4493,39.265,39.265,41500.0
2011-08-10 12:30:00,46.87,47.03,46.84,46.96,43900.0,39.2733,39.4074,39.2482,39.3488,43900.0
2011-08-10 12:35:00,46.96,46.98,46.72,46.74,36600.0,39.3488,39.3655,39.1477,39.1644,36600.0
2011-08-10 12:40:00,46.76,46.76,46.57,46.68,54400.0,39.1812,39.1812,39.022,39.1141,54400.0
2011-08-10 12:45:00,46.67,46.72,46.66,46.67,73900.0,39.1058,39.1477,39.0974,39.1058,73900.0
2011-08-10 12:50:00,46.68,46.75,46.61,46.73,30500.0,39.1141,39.1728,39.0555,39.156,30500.0
2011-08-10 12:55:00,46.73,46.87,46.65,46.84,20400.0,39.156,39.2733,39.089,39.2482,20400.0
2011-08-10 13:00:00,46.82,46.92,46.74,46.85,34800.0,39.2314,39.3152,39.1644,39.2566,34800.0
2011-08-10 13:05:00,46.85,46.85,46.66,46.69,66800.0,39.2566,39.2566,39.0974,39.1225,66800.0
2011-08-10 13:10:00,46.69,46.75,46.55,46.59,64300.0,39.1225,39.1728,39.0052,39.0387,64300.0
2011-08-10 13:15:00,46.59,46.61,46.42,46.44,56000.0,39.0387,39.0555,38.8963,38.913,56000.0
2011-08-10 13:20:00,46.43,46.57,46.31,46.55,67700.0,38.9047,39.022,38.8041,39.0052,67700.0
2011-08-10 13:25:00,46.57,46.73,46.53,46.66,35900.0,39.022,39.156,38.9885,39.0974,35900.0
2011-08-10 13:30:00,46.63,46.73,46.56,46.72,51300.0,39.0722,39.156,39.0136,39.1477,51300.0
2011-08-10 13:35:00,46.72,46.8,46.66,46.71,35700.0,39.1477,39.2147,39.0974,39.1393,35700.0
2011-08-10 13:40:00,46.71,46.78,46.64,46.77,59800.0,39.1393,39.1979,39.0806,39.1896,59800.0
2011-08-10 13:45:00,46.77,47.09,46.77,47.0,66000.0,39.1896,39.4577,39.1896,39.3823,66000.0
2011-08-10 13:50:00,46.97,47.2,46.97,47.2,61900.0,39.3571,39.5499,39.3571,39.5499,61900.0
2011-08-10 13:55:00,47.18,47.29,47.16,47.25,61000.0,39.5331,39.6253,39.5163,39.5918,61000.0
2011-08-10 14:00:00,47.23,47.26,47.12,47.16,37500.0,39.575,39.6001,39.4828,39.5163,37500.0
2011-08-10 14:05:00,47.16,47.47,47.12,47.41,47500.0,39.5163,39.7761,39.4828,39.7258,47500.0
2011-08-10 14:10:00,47.41,47.69,47.41,47.58,65800.0,39.7258,39.9604,39.7258,39.8683,65800.0
2011-08-10 14:15:00,47.6,47.62,47.28,47.42,51200.0,39.885,39.9018,39.6169,39.7342,51200.0
2011-08-10 14:20:00,47.43,47.61,47.41,47.56,31700.0,39.7426,39.8934,39.7258,39.8515,31700.0
2011-08-10 14:25:00,47.54,47.63,47.35,47.39,46300.0,39.8348,39.9102,39.6755,39.7091,46300.0
2011-08-10 14:30:00,47.38,47.44,47.22,47.22,52100.0,39.7007,39.751,39.5666,39.5666,52100.0
2011-08-10 14:35:00,47.24,47.28,47.07,47.13,37300.0,39.5834,39.6169,39.4409,39.4912,37300.0
2011-08-10 14:40:00,47.12,47.21,47.09,47.15,42200.0,39.4828,39.5582,39.4577,39.508,42200.0
2011-08-10 14:45:00,47.15,47.32,47.1,47.18,44100.0,39.508,39.6504,39.4661,39.5331,44100.0
2011-08-10 14:50:00,47.18,47.18,46.93,46.94,34900.0,39.5331,39.5331,39.3236,39.332,34900.0
2011-08-10 14:55:00,46.94,47.03,46.79,46.79,61700.0,39.332,39.4074,39.2063,39.2063,61700.0
2011-08-10 15:00:00,46.79,46.91,46.76,46.88,54400.0,39.2063,39.3069,39.1812,39.2817,54400.0
2011-08-10 15:05:00,46.88,46.96,46.66,46.69,50200.0,39.2817,39.3488,39.0974,39.1225,50200.0
2011-08-10 15:10:00,46.7,46.8,46.61,46.62,49900.0,39.1309,39.2147,39.0555,39.0639,49900.0
2011-08-10 15:15:00,46.62,46.8,46.56,46.75,74100.0,39.0639,39.2147,39.0136,39.1728,74100.0
2011-08-10 15:20:00,46.76,47.01,46.75,47.0,119700.0,39.1812,39.3907,39.1728,39.3823,119700.0
2011-08-10 15:25:00,47.02,47.1,46.78,46.82,78900.0,39.399,39.4661,39.1979,39.2314,78900.0
2011-08-10 15:30:00,46.82,46.82,46.59,46.61,170200.0,39.2314,39.2314,39.0387,39.0555,170200.0
2011-08-10 15:35:00,46.64,46.74,46.57,46.66,82300.0,39.0806,39.1644,39.022,39.0974,82300.0
2011-08-10 15:40:00,46.68,46.8,46.34,46.42,178800.0,39.1141,39.2147,38.8292,38.8963,178800.0
2011-08-10 15:45:00,46.4,46.46,46.32,46.45,128100.0,38.8795,38.9298,38.8125,38.9214,128100.0
2011-08-10 15:50:00,46.46,46.46,46.12,46.17,135300.0,38.9298,38.9298,38.6449,38.6868,135300.0
2011-08-10 15:55:00,46.16,46.16,45.91,46.04,210500.0,38.6784,38.6784,38.4689,38.5779,210500.0
2011-08-11 09:30:00,46.19,46.58,45.99,46.54,49300.0,38.7036,39.0303,38.536,38.9968,49300.0
2011-08-11 09:35:00,46.57,46.73,46.44,46.66,28900.0,39.022,39.156,38.913,39.0974,28900.0
2011-08-11 09:40:00,46.66,46.98,46.31,46.35,22500.0,39.0974,39.3655,38.8041,38.8376,22500.0
2011-08-11 09:45:00,46.36,46.44,46.04,46.09,56500.0,38.846,38.913,38.5779,38.6198,56500.0
2011-08-11 09:50:00,46.09,46.1,45.85,45.87,49600.0,38.6198,38.6281,38.4187,38.4354,49600.0
2011-08-11 09:55:00,45.9,46.24,45.83,46.17,40000.0,38.4606,38.7455,38.4019,38.6868,40000.0
2011-08-11 10:00:00,46.18,46.4,46.06,46.34,105200.0,38.6952,38.8795,38.5946,38.8292,105200.0
2011-08-11 10:05:00,46.35,46.36,46.16,46.29,47800.0,38.8376,38.846,38.6784,38.7874,47800.0
2011-08-11 10:10:00,46.29,46.3,46.04,46.1,64900.0,38.7874,38.7957,38.5779,38.6281,64900.0
2011-08-11 10:15:00,46.1,46.23,46.07,46.15,156900.0,38.6281,38.7371,38.603,38.67,156900.0
2011-08-11 10:20:00,46.15,46.44,46.07,46.31,74000.0,38.67,38.913,38.603,38.8041,74000.0
2011-08-11 10:25:00,46.31,46.56,46.16,46.17,66400.0,38.8041,39.0136,38.6784,38.6868,66400.0
2011-08-11 10:30:00,46.19,46.41,46.18,46.25,64800.0,38.7036,38.8879,38.6952,38.7538,64800.0
2011-08-11 10:35:00,46.29,46.38,46.08,46.34,52100.0,38.7874,38.8628,38.6114,38.8292,52100.0
2011-08-11 10:40:00,46.35,46.37,46.21,46.32,165600.0,38.8376,38.8544,38.7203,38.8125,165600.0
2011-08-11 10:45:00,46.32,46.47,46.28,46.47,123300.0,38.8125,38.9382,38.779,38.9382,123300.0
2011-08-11 10:50:00,46.47,46.49,46.25,46.29,127300.0,38.9382,38.9549,38.7538,38.7874,127300.0
2011-08-11 10:55:00,46.27,46.32,46.15,46.17,37600.0,38.7706,38.8125,38.67,38.6868,37600.0
2011-08-11 11:00:00,46.16,46.35,46.15,46.34,134800.0,38.6784,38.8376,38.67,38.8292,134800.0
2011-08-11 11:05:00,46.36,46.45,46.15,46.15,253300.0,38.846,38.9214,38.67,38.67,253300.0
2011-08-11 11:10:00,46.14,46.25,46.05,46.14,64800.0,38.6617,38.7538,38.5862,38.6617,64800.0
2011-08-11 11:15:00,46.13,46.25,46.11,46.2,84100.0,38.6533,38.7538,38.6365,38.7119,84100.0
2011-08-11 11:20:00,46.2,46.25,46.18,46.22,85200.0,38.7119,38.7538,38.6952,38.7287,85200.0
2011-08-11 11:25:00,46.22,46.4,46.13,46.34,66700.0,38.7287,38.8795,38.6533,38.8292,66700.0
2011-08-11 11:30:00,46.34,46.4,46.23,46.25,88800.0,38.8292,38.8795,38.7371,38.7538,88800.0
2011-08-11 11:35:00,46.27,46.27,46.15,46.19,38000.0,38.7706,38.7706,38.67,38.7036,38000.0
2011-08-11 11:40:00,46.2,46.37,46.18,46.37,40500.0,38.7119,38.8544,38.6952,38.8544,40500.0
2011-08-11 11:45:00,46.38,46.43,46.29,46.33,29500.0,38.8628,38.9047,38.7874,38.8209,29500.0
2011-08-11 11:50:00,46.33,46.43,46.3,46.35,71200.0,38.8209,38.9047,38.7957,38.8376,71200.0
2011-08-11 11:55:00,46.35,46.4,46.2,46.2,15100.0,38.8376,38.8795,38.7119,38.7119,15100.0
2011-08-11 12:00:00,46.21,46.28,46.12,46.23,34100.0,38.7203,38.779,38.6449,38.7371,34100.0
2011-08-11 12:05:00,46.23,46.37,46.22,46.3,97000.0,38.7371,38.8544,38.7287,38.7957,97000.0
2011-08-11 12:10:00,46.3,46.31,46.15,46.24,36600.0,38.7957,38.8041,38.67,38.7455,36600.0
2011-08-11 12:15:00,46.24,46.35,46.24,46.24,33200.0,38.7455,38.8376,38.7455,38.7455,33200.0
2011-08-11 12:20:00,46.23,46.31,46.16,46.19,14700.0,38.7371,38.8041,38.6784,38.7036,14700.0
2011-08-11 12:25:00,46.2,46.2,46.12,46.19,16100.0,38.7119,38.7119,38.6449,38.7036,16100.0
2011-08-11 12:30:00,46.2,46.33,46.18,46.31,50600.0,38.7119,38.8209,38.6952,38.8041,50600.0
2011-08-11 12:35:00,46.32,46.33,46.23,46.23,45200.0,38.8125,38.8209,38.7371,38.7371,45200.0
2011-08-11 12:40:00,46.25,46.37,46.25,46.32,96200.0,38.7538,38.8544,38.7538,38.8125,96200.0
2011-08-11 12:45:00,46.32,46.63,46.32,46.52,55100.0,38.8125,39.0722,38.8125,38.9801,55100.0
2011-08-11 12:50:00,46.51,46.61,46.51,46.56,43300.0,38.9717,39.0555,38.9717,39.0136,43300.0
2011-08-11 12:55:00,46.6,46.82,46.57,46.76,91300.0,39.0471,39.2314,39.022,39.1812,91300.0
2011-08-11 13:00:00,46.78,46.78,46.57,46.62,62600.0,39.1979,39.1979,39.022,39.0639,62600.0
2011-08-11 13:05:00,46.62,46.74,46.59,46.73,20200.0,39.0639,39.1644,39.0387,39.156,20200.0
2011-08-11 13:10:00,46.71,46.83,46.67,46.68,40600.0,39.1393,39.2398,39.1058,39.1141,40600.0
2011-08-11 13:15:00,46.68,46.73,46.56,46.56,16200.0,39.1141,39.156,39.0136,39.0136,16200.0
2011-08-11 13:20:00,46.52,46.69,46.5,46.67,24100.0,38.9801,39.1225,38.9633,39.1058,24100.0
2011-08-11 13:25:00,46.66,46.86,46.66,46.81,37000.0,39.0974,39.265,39.0974,39.2231,37000.0
2011-08-11 13:30:00,46.8,46.87,46.75,46.87,30700.0,39.2147,39.2733,39.1728,39.2733,30700.0
2011-08-11 13:35:00,46.85,46.85,46.72,46.73,50100.0,39.2566,39.2566,39.1477,39.156,50100.0
2011-08-11 13:40:00,46.72,46.8,46.58,46.65,34400.0,39.1477,39.2147,39.0303,39.089,34400.0
2011-08-11 13:45:00,46.63,46.73,46.62,46.72,23600.0,39.0722,39.156,39.0639,39.1477,23600.0
2011-08-11 13:50:00,46.74,46.91,46.69,46.86,29800.0,39.1644,39.3069,39.1225,39.265,29800.0
2011-08-11 13:55:00,46.87,47.0,46.87,46.96,18600.0,39.2733,39.3823,39.2733,39.3488,18600.0
2011-08-11 14:00:00,46.96,46.97,46.89,46.96,17400.0,39.3488,39.3571,39.2901,39.3488,17400.0
2011-08-11 14:05:00,46.96,47.0,46.95,46.97,17800.0,39.3488,39.3823,39.3404,39.3571,17800.0
2011-08-11 14:10:00,46.97,47.15,46.97,47.11,36300.0,39.3571,39.508,39.3571,39.4744,36300.0
2011-08-11 14:15:00,47.1,47.2,47.1,47.15,25200.0,39.4661,39.5499,39.4661,39.508,25200.0
2011-08-11 14:20:00,47.12,47.31,47.12,47.25,21300.0,39.4828,39.642,39.4828,39.5918,21300.0
2011-08-11 14:25:00,47.25,47.3,47.17,47.3,43900.0,39.5918,39.6337,39.5247,39.6337,43900.0
2011-08-11 14:30:00,47.3,47.31,47.04,47.04,35300.0,39.6337,39.642,39.4158,39.4158,35300.0
2011-08-11 14:35:00,47.06,47.18,47.05,47.18,24500.0,39.4325,39.5331,39.4242,39.5331,24500.0
2011-08-11 14:40:00,47.16,47.16,47.04,47.15,23300.0,39.5163,39.5163,39.4158,39.508,23300.0
2011-08-11 14:45:00,47.15,47.24,47.11,47.14,20000.0,39.508,39.5834,39.4744,39.4996,20000.0
2011-08-11 14:50:00,47.13,47.26,47.1,47.24,23300.0,39.4912,39.6001,39.4661,39.5834,23300.0
2011-08-11 14:55:00,47.25,47.38,47.2,47.31,28600.0,39.5918,39.7007,39.5499,39.642,28600.0
2011-08-11 15:00:00,47.3,47.38,47.27,47.38,55900.0,39.6337,39.7007,39.6085,39.7007,55900.0
2011-08-11 15:05:00,47.38,47.48,47.31,47.31,60300.0,39.7007,39.7845,39.642,39.642,60300.0
2011-08-11 15:10:00,47.31,47.4,47.31,47.4,43600.0,39.642,39.7174,39.642,39.7174,43600.0
2011-08-11 15:15:00,47.39,47.48,47.34,47.45,59500.0,39.7091,39.7845,39.6672,39.7593,59500.0
2011-08-11 15:20:00,47.45,47.59,47.44,47.56,57600.0,39.7593,39.8766,39.751,39.8515,57600.0
2011-08-11 15:25:00,47.57,47.67,47.54,47.66,53200.0,39.8599,39.9437,39.8348,39.9353,53200.0
2011-08-11 15:30:00,47.67,47.89,47.64,47.89,62900.0,39.9437,40.128,39.9185,40.128,62900.0
2011-08-11 15:35:00,47.89,47.99,47.87,47.9,59200.0,40.128,40.2118,40.1113,40.1364,59200.0
2011-08-11 15:40:00,47.9,48.05,47.89,48.05,83600.0,40.1364,40.2621,40.128,40.2621,83600.0
2011-08-11 15:45:00,48.05,48.11,47.88,47.9,90300.0,40.2621,40.3124,40.1196,40.1364,90300.0
2011-08-11 15:50:00,47.89,47.91,47.67,47.72,93900.0,40.128,40.1448,39.9437,39.9856,93900.0
2011-08-11 15:55:00,47.73,47.84,47.55,47.56,212300.0,39.994,40.0861,39.8431,39.8515,212300.0
2011-08-12 09:30:00,48.05,48.13,47.63,47.98,50600.0,40.2621,40.3291,39.9102,40.2034,50600.0
2011-08-12 09:35:00,47.98,48.2,47.94,48.07,38300.0,40.2034,40.3878,40.1699,40.2788,38300.0
2011-08-12 09:40:00,48.05,48.07,47.75,47.76,18600.0,40.2621,40.2788,40.0107,40.0191,18600.0
2011-08-12 09:45:00,47.77,47.93,47.73,47.92,68200.0,40.0275,40.1615,39.994,40.1532,68200.0
2011-08-12 09:50:00,47.91,48.01,47.8,47.83,31400.0,40.1448,40.2286,40.0526,40.0777,31400.0
2011-08-12 09:55:00,47.82,47.83,47.54,47.71,49300.0,40.0694,40.0777,39.8348,39.9772,49300.0
2011-08-12 10:00:00,47.69,47.71,47.37,47.52,48700.0,39.9604,39.9772,39.6923,39.818,48700.0
2011-08-12 10:05:00,47.52,47.69,47.48,47.57,42200.0,39.818,39.9604,39.7845,39.8599,42200.0
2011-08-12 10:10:00,47.58,47.73,47.46,47.73,24700.0,39.8683,39.994,39.7677,39.994,24700.0
2011-08-12 10:15:00,47.75,47.84,47.68,47.84,19200.0,40.0107,40.0861,39.9521,40.0861,19200.0
2011-08-12 10:20:00,47.84,47.86,47.74,47.85,40200.0,40.0861,40.1029,40.0023,40.0945,40200.0
2011-08-12 10:25:00,47.87,48.23,47.87,48.19,43500.0,40.1113,40.4129,40.1113,40.3794,43500.0
2011-08-12 10:30:00,48.2,48.23,48.07,48.11,22300.0,40.3878,40.4129,40.2788,40.3124,22300.0
2011-08-12 10:35:00,48.16,48.31,48.15,48.28,20300.0,40.3543,40.48,40.3459,40.4548,20300.0
2011-08-12 10:40:00,48.28,48.29,47.96,47.96,16200.0,40.4548,40.4632,40.1867,40.1867,16200.0
2011-08-12 10:45:00,47.96,48.04,47.88,47.99,31800.0,40.1867,40.2537,40.1196,40.2118,31800.0
2011-08-12 10:50:00,47.99,48.04,47.93,48.02,42900.0,40.2118,40.2537,40.1615,40.237,42900.0
2011-08-12 10:55:00,48.03,48.17,47.99,48.17,48400.0,40.2453,40.3626,40.2118,40.3626,48400.0
2011-08-12 11:00:00,48.17,48.23,48.15,48.15,39500.0,40.3626,40.4129,40.3459,40.3459,39500.0
2011-08-12 11:05:00,48.13,48.34,48.1,48.34,20500.0,40.3291,40.5051,40.304,40.5051,20500.0
2011-08-12 11:10:00,48.34,48.43,48.34,48.43,28200.0,40.5051,40.5805,40.5051,40.5805,28200.0
2011-08-12 11:15:00,48.43,48.52,48.43,48.5,24900.0,40.5805,40.6559,40.5805,40.6392,24900.0
2011-08-12 11:20:00,48.49,48.49,48.34,48.35,28700.0,40.6308,40.6308,40.5051,40.5135,28700.0
2011-08-12 11:25:00,48.35,48.45,48.29,48.42,24700.0,40.5135,40.5973,40.4632,40.5721,24700.0
2011-08-12 11:30:00,48.42,48.59,48.37,48.53,35000.0,40.5721,40.7146,40.5302,40.6643,35000.0
2011-08-12 11:35:00,48.54,48.67,48.54,48.62,24000.0,40.6727,40.7816,40.6727,40.7397,24000.0
2011-08-12 11:40:00,48.63,48.66,48.56,48.61,29600.0,40.7481,40.7732,40.6894,40.7313,29600.0
2011-08-12 11:45:00,48.62,48.73,48.6,48.67,27500.0,40.7397,40.8319,40.7229,40.7816,27500.0
2011-08-12 11:50:00,48.66,48.78,48.66,48.77,24100.0,40.7732,40.8738,40.7732,40.8654,24100.0
2011-08-12 11:55:00,48.78,48.78,48.66,48.68,33300.0,40.8738,40.8738,40.7732,40.79,33300.0
2011-08-12 12:00:00,48.68,48.73,48.66,48.73,39700.0,40.79,40.8319,40.7732,40.8319,39700.0
2011-08-12 12:05:00,48.72,48.74,48.69,48.69,26000.0,40.8235,40.8403,40.7984,40.7984,26000.0
2011-08-12 12:10:00,48.69,48.7,48.6,48.62,18400.0,40.7984,40.8067,40.7229,40.7397,18400.0
2011-08-12 12:15:00,48.61,48.65,48.57,48.64,27900.0,40.7313,40.7648,40.6978,40.7565,27900.0
2011-08-12 12:20:00,48.65,48.67,48.6,48.6,23000.0,40.7648,40.7816,40.7229,40.7229,23000.0
2011-08-12 12:25:00,48.61,48.61,48.5,48.57,23100.0,40.7313,40.7313,40.6392,40.6978,23100.0
2011-08-12 12:30:00,48.58,48.6,48.46,48.58,36900.0,40.7062,40.7229,40.6056,40.7062,36900.0
2011-08-12 12:35:00,48.58,48.58,48.44,48.45,16800.0,40.7062,40.7062,40.5889,40.5973,16800.0
2011-08-12 12:40:00,48.45,48.51,48.39,48.49,24900.0,40.5973,40.6475,40.547,40.6308,24900.0
2011-08-12 12:45:00,48.48,48.48,48.32,48.32,13400.0,40.6224,40.6224,40.4883,40.4883,13400.0
2011-08-12 12:50:00,48.33,48.44,48.33,48.44,16300.0,40.4967,40.5889,40.4967,40.5889,16300.0
2011-08-12 12:55:00,48.43,48.5,48.41,48.44,14700.0,40.5805,40.6392,40.5637,40.5889,14700.0
2011-08-12 13:00:00,48.46,48.54,48.45,48.51,17300.0,40.6056,40.6727,40.5973,40.6475,17300.0
2011-08-12 13:05:00,48.51,48.57,48.49,48.57,24700.0,40.6475,40.6978,40.6308,40.6978,24700.0
2011-08-12 13:10:00,48.57,48.64,48.57,48.61,20600.0,40.6978,40.7565,40.6978,40.7313,20600.0
2011-08-12 13:15:00,48.61,48.64,48.61,48.64,14700.0,40.7313,40.7565,40.7313,40.7565,14700.0
2011-08-12 13:20:00,48.64,48.69,48.61,48.65,41500.0,40.7565,40.7984,40.7313,40.7648,41500.0
2011-08-12 13:25:00,48.65,48.72,48.62,48.71,18400.0,40.7648,40.8235,40.7397,40.8151,18400.0
2011-08-12 13:30:00,48.71,48.72,48.65,48.7,24100.0,40.8151,40.8235,40.7648,40.8067,24100.0
2011-08-12 13:35:00,48.7,48.75,48.69,48.72,25500.0,40.8067,40.8486,40.7984,40.8235,25500.0
2011-08-12 13:40:00,48.72,48.83,48.72,48.8,14200.0,40.8235,40.9157,40.8235,40.8905,14200.0
2011-08-12 13:45:00,48.8,48.83,48.79,48.8,15400.0,40.8905,40.9157,40.8822,40.8905,15400.0
2011-08-12 13:50:00,48.8,48.85,48.79,48.84,20500.0,40.8905,40.9324,40.8822,40.924,20500.0
2011-08-12 13:55:00,48.84,48.85,48.83,48.83,23800.0,40.924,40.9324,40.9157,40.9157,23800.0
2011-08-12 14:00:00,48.84,48.84,48.78,48.78,19100.0,40.924,40.924,40.8738,40.8738,19100.0
2011-08-12 14:05:00,48.78,48.81,48.77,48.8,20800.0,40.8738,40.8989,40.8654,40.8905,20800.0
2011-08-12 14:10:00,48.79,48.8,48.57,48.64,38100.0,40.8822,40.8905,40.6978,40.7565,38100.0
2011-08-12 14:15:00,48.63,48.64,48.51,48.54,70200.0,40.7481,40.7565,40.6475,40.6727,70200.0
2011-08-12 14:20:00,48.55,48.56,48.42,48.44,41200.0,40.6811,40.6894,40.5721,40.5889,41200.0
2011-08-12 14:25:00,48.44,48.53,48.43,48.45,28800.0,40.5889,40.6643,40.5805,40.5973,28800.0
2011-08-12 14:30:00,48.45,48.51,48.41,48.48,46600.0,40.5973,40.6475,40.5637,40.6224,46600.0
2011-08-12 14:35:00,48.48,48.5,48.44,48.46,79800.0,40.6224,40.6392,40.5889,40.6056,79800.0
2011-08-12 14:40:00,48.45,48.58,48.45,48.55,29700.0,40.5973,40.7062,40.5973,40.6811,29700.0
2011-08-12 14:45:00,48.55,48.66,48.53,48.59,18100.0,40.6811,40.7732,40.6643,40.7146,18100.0
2011-08-12 14:50:00,48.59,48.6,48.51,48.59,17100.0,40.7146,40.7229,40.6475,40.7146,17100.0
2011-08-12 14:55:00,48.6,48.62,48.53,48.6,20500.0,40.7229,40.7397,40.6643,40.7229,20500.0
2011-08-12 15:00:00,48.6,48.71,48.59,48.66,26100.0,40.7229,40.8151,40.7146,40.7732,26100.0
2011-08-12 15:05:00,48.66,48.74,48.56,48.57,31300.0,40.7732,40.8403,40.6894,40.6978,31300.0
2011-08-12 15:10:00,48.56,48.61,48.51,48.53,25100.0,40.6894,40.7313,40.6475,40.6643,25100.0
2011-08-12 15:15:00,48.5,48.59,48.5,48.58,24400.0,40.6392,40.7146,40.6392,40.7062,24400.0
2011-08-12 15:20:00,48.58,48.69,48.58,48.65,50500.0,40.7062,40.7984,40.7062,40.7648,50500.0
2011-08-12 15:25:00,48.65,48.65,48.57,48.6,30000.0,40.7648,40.7648,40.6978,40.7229,30000.0
2011-08-12 15:30:00,48.61,48.63,48.47,48.54,113000.0,40.7313,40.7481,40.614,40.6727,113000.0
2011-08-12 15:35:00,48.53,48.59,48.51,48.55,41300.0,40.6643,40.7146,40.6475,40.6811,41300.0
2011-08-12 15:40:00,48.56,48.64,48.55,48.58,52200.0,40.6894,40.7565,40.6811,40.7062,52200.0
2011-08-12 15:45:00,48.6,48.64,48.52,48.57,73200.0,40.7229,40.7565,40.6559,40.6978,73200.0
2011-08-12 15:50:00,48.56,48.58,48.51,48.51,74600.0,40.6894,40.7062,40.6475,40.6475,74600.0
2011-08-12 15:55:00,48.52,48.55,48.5,48.51,143600.0,40.6559,40.6811,40.6392,40.6475,143600.0
2011-08-15 09:30:00,49.02,49.24,48.7,48.88,67800.0,41.0749,41.2592,40.8067,40.9576,67800.0
2011-08-15 09:35:00,48.87,49.05,48.77,49.03,27200.0,40.9492,41.1,40.8654,41.0833,27200.0
2011-08-15 09:40:00,49.06,49.26,49.06,49.22,32400.0,41.1084,41.276,41.1084,41.2425,32400.0
2011-08-15 09:45:00,49.23,49.34,49.22,49.34,29000.0,41.2508,41.343,41.2425,41.343,29000.0
2011-08-15 09:50:00,49.33,49.45,49.27,49.33,45900.0,41.3346,41.4352,41.2844,41.3346,45900.0
2011-08-15 09:55:00,49.33,49.37,49.25,49.34,19600.0,41.3346,41.3681,41.2676,41.343,19600.0
2011-08-15 10:00:00,49.33,49.56,49.27,49.27,51100.0,41.3346,41.5274,41.2844,41.2844,51100.0
2011-08-15 10:05:00,49.27,49.31,49.09,49.22,76200.0,41.2844,41.3179,41.1335,41.2425,76200.0
2011-08-15 10:10:00,49.2,49.27,49.18,49.26,29800.0,41.2257,41.2844,41.2089,41.276,29800.0
2011-08-15 10:15:00,49.27,49.35,49.26,49.31,34200.0,41.2844,41.3514,41.276,41.3179,34200.0
2011-08-15 10:20:00,49.31,49.35,49.25,49.3,56800.0,41.3179,41.3514,41.2676,41.3095,56800.0
2011-08-15 10:25:00,49.29,49.3,49.2,49.22,24300.0,41.3011,41.3095,41.2257,41.2425,24300.0
2011-08-15 10:30:00,49.22,49.28,49.2,49.25,43700.0,41.2425,41.2927,41.2257,41.2676,43700.0
2011-08-15 10:35:00,49.25,49.28,49.23,49.26,26900.0,41.2676,41.2927,41.2508,41.276,26900.0
2011-08-15 10:40:00,49.25,49.3,49.18,49.25,69900.0,41.2676,41.3095,41.2089,41.2676,69900.0
2011-08-15 10:45:00,49.25,49.28,49.12,49.13,43500.0,41.2676,41.2927,41.1587,41.167,43500.0
2011-08-15 10:50:00,49.14,49.2,49.11,49.14,42500.0,41.1754,41.2257,41.1503,41.1754,42500.0
2011-08-15 10:55:00,49.14,49.16,49.12,49.14,38000.0,41.1754,41.1922,41.1587,41.1754,38000.0
2011-08-15 11:00:00,49.14,49.17,48.97,48.98,47100.0,41.1754,41.2006,41.033,41.0414,47100.0
2011-08-15 11:05:00,48.99,49.0,48.87,48.87,23100.0,41.0497,41.0581,40.9492,40.9492,23100.0
2011-08-15 11:10:00,48.88,48.89,48.75,48.83,33800.0,40.9576,40.9659,40.8486,40.9157,33800.0
2011-08-15 11:15:00,48.83,48.83,48.68,48.68,40900.0,40.9157,40.9157,40.79,40.79,40900.0
2011-08-15 11:20:00,48.67,48.76,48.67,48.69,39500.0,40.7816,40.857,40.7816,40.7984,39500.0
2011-08-15 11:25:00,48.68,48.69,48.57,48.68,18800.0,40.79,40.7984,40.6978,40.79,18800.0
2011-08-15 11:30:00,48.67,48.69,48.59,48.67,42000.0,40.7816,40.7984,40.7146,40.7816,42000.0
2011-08-15 11:35:00,48.68,48.74,48.63,48.65,37100.0,40.79,40.8403,40.7481,40.7648,37100.0
2011-08-15 11:40:00,48.65,48.8,48.65,48.79,30100.0,40.7648,40.8905,40.7648,40.8822,30100.0
2011-08-15 11:45:00,48.8,48.85,48.71,48.71,17500.0,40.8905,40.9324,40.8151,40.8151,17500.0
2011-08-15 11:50:00,48.72,48.83,48.71,48.71,23200.0,40.8235,40.9157,40.8151,40.8151,23200.0
2011-08-15 11:55:00,48.72,48.72,48.64,48.64,11100.0,40.8235,40.8235,40.7565,40.7565,11100.0
2011-08-15 12:00:00,48.64,48.77,48.63,48.77,19700.0,40.7565,40.8654,40.7481,40.8654,19700.0
2011-08-15 12:05:00,48.77,48.78,48.65,48.66,18800.0,40.8654,40.8738,40.7648,40.7732,18800.0
2011-08-15 12:10:00,48.66,48.68,48.59,48.59,18200.0,40.7732,40.79,40.7146,40.7146,18200.0
2011-08-15 12:15:00,48.6,48.64,48.59,48.64,15000.0,40.7229,40.7565,40.7146,40.7565,15000.0
2011-08-15 12:20:00,48.65,48.72,48.65,48.7,17500.0,40.7648,40.8235,40.7648,40.8067,17500.0
2011-08-15 12:25:00,48.7,48.77,48.7,48.7,16600.0,40.8067,40.8654,40.8067,40.8067,16600.0
2011-08-15 12:30:00,48.71,48.8,48.7,48.8,61200.0,40.8151,40.8905,40.8067,40.8905,61200.0
2011-08-15 12:35:00,48.8,48.86,48.78,48.82,35500.0,40.8905,40.9408,40.8738,40.9073,35500.0
2011-08-15 12:40:00,48.82,48.87,48.8,48.81,15000.0,40.9073,40.9492,40.8905,40.8989,15000.0
2011-08-15 12:45:00,48.8,48.81,48.76,48.76,36900.0,40.8905,40.8989,40.857,40.857,36900.0
2011-08-15 12:50:00,48.76,48.87,48.76,48.86,16700.0,40.857,40.9492,40.857,40.9408,16700.0
2011-08-15 12:55:00,48.88,48.88,48.84,48.84,8400.0,40.9576,40.9576,40.924,40.924,8400.0
2011-08-15 13:00:00,48.85,48.93,48.85,48.85,15400.0,40.9324,40.9995,40.9324,40.9324,15400.0
2011-08-15 13:05:00,48.85,48.85,48.78,48.81,13800.0,40.9324,40.9324,40.8738,40.8989,13800.0
2011-08-15 13:10:00,48.8,48.8,48.63,48.67,18700.0,40.8905,40.8905,40.7481,40.7816,18700.0
2011-08-15 13:15:00,48.65,48.72,48.65,48.71,17500.0,40.7648,40.8235,40.7648,40.8151,17500.0
2011-08-15 13:20:00,48.71,48.74,48.71,48.74,12000.0,40.8151,40.8403,40.8151,40.8403,12000.0
2011-08-15 13:25:00,48.75,48.77,48.73,48.75,11900.0,40.8486,40.8654,40.8319,40.8486,11900.0
2011-08-15 13:30:00,48.75,48.8,48.71,48.78,26900.0,40.8486,40.8905,40.8151,40.8738,26900.0
2011-08-15 13:35:00,48.78,48.8,48.71,48.72,14400.0,40.8738,40.8905,40.8151,40.8235,14400.0
2011-08-15 13:40:00,48.73,48.73,48.66,48.71,18500.0,40.8319,40.8319,40.7732,40.8151,18500.0
2011-08-15 13:45:00,48.7,48.72,48.65,48.66,14300.0,40.8067,40.8235,40.7648,40.7732,14300.0
2011-08-15 13:50:00,48.66,48.72,48.64,48.7,10100.0,40.7732,40.8235,40.7565,40.8067,10100.0
2011-08-15 13:55:00,48.7,48.73,48.68,48.69,13600.0,40.8067,40.8319,40.79,40.7984,13600.0
2011-08-15 14:00:00,48.7,48.77,48.69,48.77,12200.0,40.8067,40.8654,40.7984,40.8654,12200.0
2011-08-15 14:05:00,48.77,48.84,48.75,48.84,27400.0,40.8654,40.924,40.8486,40.924,27400.0
2011-08-15 14:10:00,48.84,48.84,48.79,48.82,13100.0,40.924,40.924,40.8822,40.9073,13100.0
2011-08-15 14:15:00,48.83,48.85,48.8,48.8,18100.0,40.9157,40.9324,40.8905,40.8905,18100.0
2011-08-15 14:20:00,48.81,48.9,48.79,48.85,36100.0,40.8989,40.9743,40.8822,40.9324,36100.0
2011-08-15 14:25:00,48.85,48.93,48.82,48.87,18500.0,40.9324,40.9995,40.9073,40.9492,18500.0
2011-08-15 14:30:00,48.89,48.92,48.81,48.83,40400.0,40.9659,40.9911,40.8989,40.9157,40400.0
2011-08-15 14:35:00,48.83,48.89,48.82,48.83,19700.0,40.9157,40.9659,40.9073,40.9157,19700.0
2011-08-15 14:40:00,48.83,48.89,48.82,48.89,30700.0,40.9157,40.9659,40.9073,40.9659,30700.0
2011-08-15 14:45:00,48.9,48.95,48.88,48.92,44300.0,40.9743,41.0162,40.9576,40.9911,44300.0
2011-08-15 14:50:00,48.91,48.97,48.88,48.89,23400.0,40.9827,41.033,40.9576,40.9659,23400.0
2011-08-15 14:55:00,48.89,48.93,48.87,48.93,25800.0,40.9659,40.9995,40.9492,40.9995,25800.0
2011-08-15 15:00:00,48.95,48.97,48.88,48.91,25800.0,41.0162,41.033,40.9576,40.9827,25800.0
2011-08-15 15:05:00,48.91,48.91,48.86,48.9,70100.0,40.9827,40.9827,40.9408,40.9743,70100.0
2011-08-15 15:10:00,48.9,48.9,48.85,48.89,25700.0,40.9743,40.9743,40.9324,40.9659,25700.0
2011-08-15 15:15:00,48.89,48.9,48.83,48.87,24400.0,40.9659,40.9743,40.9157,40.9492,24400.0
2011-08-15 15:20:00,48.87,48.98,48.84,48.85,27400.0,40.9492,41.0414,40.924,40.9324,27400.0
2011-08-15 15:25:00,48.84,48.88,48.8,48.88,30400.0,40.924,40.9576,40.8905,40.9576,30400.0
2011-08-15 15:30:00,48.89,49.02,48.88,49.0,52100.0,40.9659,41.0749,40.9576,41.0581,52100.0
2011-08-15 15:35:00,49.01,49.1,48.99,49.06,77600.0,41.0665,41.1419,41.0497,41.1084,77600.0
2011-08-15 15:40:00,49.05,49.12,49.05,49.12,53300.0,41.1,41.1587,41.1,41.1587,53300.0
2011-08-15 15:45:00,49.12,49.24,49.08,49.09,83800.0,41.1587,41.2592,41.1251,41.1335,83800.0
2011-08-15 15:50:00,49.09,49.15,49.06,49.09,42100.0,41.1335,41.1838,41.1084,41.1335,42100.0
2011-08-15 15:55:00,49.09,49.21,49.08,49.11,73200.0,41.1335,41.2341,41.1251,41.1503,73200.0
2011-08-16 09:30:00,48.73,48.73,48.51,48.51,23300.0,40.8319,40.8319,40.6475,40.6475,23300.0
2011-08-16 09:35:00,48.6,48.8,48.58,48.75,12400.0,40.7229,40.8905,40.7062,40.8486,12400.0
2011-08-16 09:40:00,48.75,48.85,48.72,48.82,63500.0,40.8486,40.9324,40.8235,40.9073,63500.0
2011-08-16 09:45:00,48.81,48.81,48.54,48.62,38700.0,40.8989,40.8989,40.6727,40.7397,38700.0
2011-08-16 09:50:00,48.62,48.67,48.62,48.66,45000.0,40.7397,40.7816,40.7397,40.7732,45000.0
2011-08-16 09:55:00,48.66,48.73,48.62,48.64,9400.0,40.7732,40.8319,40.7397,40.7565,9400.0
2011-08-16 10:00:00,48.66,48.77,48.61,48.72,30600.0,40.7732,40.8654,40.7313,40.8235,30600.0
2011-08-16 10:05:00,48.74,48.74,48.55,48.58,17800.0,40.8403,40.8403,40.6811,40.7062,17800.0
2011-08-16 10:10:00,48.59,48.64,48.57,48.62,13300.0,40.7146,40.7565,40.6978,40.7397,13300.0
2011-08-16 10:15:00,48.64,48.75,48.63,48.71,17500.0,40.7565,40.8486,40.7481,40.8151,17500.0
2011-08-16 10:20:00,48.71,48.77,48.66,48.74,18100.0,40.8151,40.8654,40.7732,40.8403,18100.0
2011-08-16 10:25:00,48.74,48.85,48.69,48.83,11900.0,40.8403,40.9324,40.7984,40.9157,11900.0
2011-08-16 10:30:00,48.84,48.86,48.76,48.8,12500.0,40.924,40.9408,40.857,40.8905,12500.0
2011-08-16 10:35:00,48.81,48.85,48.77,48.81,16100.0,40.8989,40.9324,40.8654,40.8989,16100.0
2011-08-16 10:40:00,48.81,48.84,48.66,48.66,17200.0,40.8989,40.924,40.7732,40.7732,17200.0
2011-08-16 10:45:00,48.66,48.8,48.55,48.8,27600.0,40.7732,40.8905,40.6811,40.8905,27600.0
2011-08-16 10:50:00,48.79,48.91,48.76,48.9,46400.0,40.8822,40.9827,40.857,40.9743,46400.0
2011-08-16 10:55:00,48.91,48.96,48.86,48.9,15300.0,40.9827,41.0246,40.9408,40.9743,15300.0
2011-08-16 11:00:00,48.91,48.91,48.73,48.77,19200.0,40.9827,40.9827,40.8319,40.8654,19200.0
2011-08-16 11:05:00,48.77,48.78,48.67,48.68,16100.0,40.8654,40.8738,40.7816,40.79,16100.0
2011-08-16 11:10:00,48.67,48.8,48.64,48.75,38100.0,40.7816,40.8905,40.7565,40.8486,38100.0
2011-08-16 11:15:00,48.75,48.77,48.69,48.71,63300.0,40.8486,40.8654,40.7984,40.8151,63300.0
2011-08-16 11:20:00,48.7,48.74,48.65,48.67,23000.0,40.8067,40.8403,40.7648,40.7816,23000.0
2011-08-16 11:25:00,48.68,48.74,48.65,48.71,13400.0,40.79,40.8403,40.7648,40.8151,13400.0
2011-08-16 11:30:00,48.72,48.74,48.66,48.68,9100.0,40.8235,40.8403,40.7732,40.79,9100.0
2011-08-16 11:35:00,48.7,48.78,48.7,48.74,11600.0,40.8067,40.8738,40.8067,40.8403,11600.0
2011-08-16 11:40:00,48.76,48.88,48.73,48.85,10700.0,40.857,40.9576,40.8319,40.9324,10700.0
2011-08-16 11:45:00,48.88,48.92,48.85,48.85,10600.0,40.9576,40.9911,40.9324,40.9324,10600.0
2011-08-16 11:50:00,48.86,48.9,48.84,48.88,9500.0,40.9408,40.9743,40.924,40.9576,9500.0
2011-08-16 11:55:00,48.89,48.89,48.77,48.79,13300.0,40.9659,40.9659,40.8654,40.8822,13300.0
2011-08-16 12:00:00,48.8,48.83,48.75,48.75,17000.0,40.8905,40.9157,40.8486,40.8486,17000.0
2011-08-16 12:05:00,48.75,48.89,48.66,48.87,75300.0,40.8486,40.9659,40.7732,40.9492,75300.0
2011-08-16 12:10:00,48.9,49.04,48.6,48.81,109300.0,40.9743,41.0916,40.7229,40.8989,109300.0
2011-08-16 12:15:00,48.84,48.89,48.7,48.78,36000.0,40.924,40.9659,40.8067,40.8738,36000.0
2011-08-16 12:20:00,48.81,48.91,48.69,48.77,33800.0,40.8989,40.9827,40.7984,40.8654,33800.0
2011-08-16 12:25:00,48.77,48.79,48.45,48.55,51600.0,40.8654,40.8822,40.5973,40.6811,51600.0
2011-08-16 12:30:00,48.56,48.61,48.43,48.56,31800.0,40.6894,40.7313,40.5805,40.6894,31800.0
2011-08-16 12:35:00,48.59,48.69,48.56,48.63,12100.0,40.7146,40.7984,40.6894,40.7481,12100.0
2011-08-16 12:40:00,48.65,48.7,48.59,48.62,12200.0,40.7648,40.8067,40.7146,40.7397,12200.0
2011-08-16 12:45:00,48.63,48.66,48.53,48.56,30500.0,40.7481,40.7732,40.6643,40.6894,30500.0
2011-08-16 12:50:00,48.57,48.64,48.54,48.58,17400.0,40.6978,40.7565,40.6727,40.7062,17400.0
2011-08-16 12:55:00,48.58,48.59,48.47,48.51,15000.0,40.7062,40.7146,40.614,40.6475,15000.0
2011-08-16 13:00:00,48.52,48.52,48.32,48.34,14000.0,40.6559,40.6559,40.4883,40.5051,14000.0
2011-08-16 13:05:00,48.35,48.35,48.22,48.27,28600.0,40.5135,40.5135,40.4045,40.4464,28600.0
2011-08-16 13:10:00,48.27,48.33,48.22,48.28,17500.0,40.4464,40.4967,40.4045,40.4548,17500.0
2011-08-16 13:15:00,48.28,48.34,48.22,48.24,26800.0,40.4548,40.5051,40.4045,40.4213,26800.0
2011-08-16 13:20:00,48.26,48.37,48.16,48.36,21300.0,40.4381,40.5302,40.3543,40.5218,21300.0
2011-08-16 13:25:00,48.37,48.37,48.27,48.29,14900.0,40.5302,40.5302,40.4464,40.4632,14900.0
2011-08-16 13:30:00,48.27,48.37,48.18,48.32,14200.0,40.4464,40.5302,40.371,40.4883,14200.0
2011-08-16 13:35:00,48.35,48.38,48.27,48.3,6500.0,40.5135,40.5386,40.4464,40.4716,6500.0
2011-08-16 13:40:00,48.31,48.37,48.28,48.32,11500.0,40.48,40.5302,40.4548,40.4883,11500.0
2011-08-16 13:45:00,48.3,48.4,48.29,48.38,9800.0,40.4716,40.5554,40.4632,40.5386,9800.0
2011-08-16 13:50:00,48.38,48.55,48.37,48.55,17600.0,40.5386,40.6811,40.5302,40.6811,17600.0
2011-08-16 13:55:00,48.57,48.57,48.51,48.51,9100.0,40.6978,40.6978,40.6475,40.6475,9100.0
2011-08-16 14:00:00,48.54,48.68,48.52,48.62,17500.0,40.6727,40.79,40.6559,40.7397,17500.0
2011-08-16 14:05:00,48.62,48.69,48.62,48.66,21300.0,40.7397,40.7984,40.7397,40.7732,21300.0
2011-08-16 14:10:00,48.67,48.72,48.64,48.67,40700.0,40.7816,40.8235,40.7565,40.7816,40700.0
2011-08-16 14:15:00,48.66,48.69,48.58,48.58,15500.0,40.7732,40.7984,40.7062,40.7062,15500.0
2011-08-16 14:20:00,48.59,48.62,48.5,48.5,9000.0,40.7146,40.7397,40.6392,40.6392,9000.0
2011-08-16 14:25:00,48.51,48.52,48.45,48.5,16600.0,40.6475,40.6559,40.5973,40.6392,16600.0
2011-08-16 14:30:00,48.51,48.54,48.4,48.41,13400.0,40.6475,40.6727,40.5554,40.5637,13400.0
2011-08-16 14:35:00,48.41,48.44,48.33,48.35,18100.0,40.5637,40.5889,40.4967,40.5135,18100.0
2011-08-16 14:40:00,48.35,48.38,48.32,48.36,15900.0,40.5135,40.5386,40.4883,40.5218,15900.0
2011-08-16 14:45:00,48.38,48.44,48.35,48.39,12000.0,40.5386,40.5889,40.5135,40.547,12000.0
2011-08-16 14:50:00,48.41,48.43,48.24,48.28,25000.0,40.5637,40.5805,40.4213,40.4548,25000.0
2011-08-16 14:55:00,48.28,48.33,48.23,48.25,22000.0,40.4548,40.4967,40.4129,40.4297,22000.0
2011-08-16 15:00:00,48.23,48.35,48.23,48.3,46200.0,40.4129,40.5135,40.4129,40.4716,46200.0
2011-08-16 15:05:00,48.31,48.39,48.28,48.39,46900.0,40.48,40.547,40.4548,40.547,46900.0
2011-08-16 15:10:00,48.4,48.46,48.34,48.35,30400.0,40.5554,40.6056,40.5051,40.5135,30400.0
2011-08-16 15:15:00,48.34,48.53,48.32,48.53,35100.0,40.5051,40.6643,40.4883,40.6643,35100.0
2011-08-16 15:20:00,48.52,48.58,48.49,48.58,29700.0,40.6559,40.7062,40.6308,40.7062,29700.0
2011-08-16 15:25:00,48.56,48.76,48.56,48.76,41400.0,40.6894,40.857,40.6894,40.857,41400.0
2011-08-16 15:30:00,48.76,48.76,48.63,48.67,33200.0,40.857,40.857,40.7481,40.7816,33200.0
2011-08-16 15:35:00,48.67,48.71,48.63,48.66,27200.0,40.7816,40.8151,40.7481,40.7732,27200.0
2011-08-16 15:40:00,48.65,48.67,48.57,48.65,38700.0,40.7648,40.7816,40.6978,40.7648,38700.0
2011-08-16 15:45:00,48.65,48.68,48.44,48.54,86500.0,40.7648,40.79,40.5889,40.6727,86500.0
2011-08-16 15:50:00,48.53,48.54,48.4,48.43,79900.0,40.6643,40.6727,40.5554,40.5805,79900.0
2011-08-16 15:55:00,48.44,48.44,48.36,48.41,146700.0,40.5889,40.5889,40.5218,40.5637,146700.0
2011-08-17 09:30:00,48.51,48.79,48.51,48.77,16500.0,40.6475,40.8822,40.6475,40.8654,16500.0
2011-08-17 09:35:00,48.77,48.94,48.73,48.73,13900.0,40.8654,41.0078,40.8319,40.8319,13900.0
2011-08-17 09:40:00,48.69,48.83,48.69,48.76,9800.0,40.7984,40.9157,40.7984,40.857,9800.0
2011-08-17 09:45:00,48.76,49.03,48.75,48.97,17400.0,40.857,41.0833,40.8486,41.033,17400.0
2011-08-17 09:50:00,48.95,49.13,48.88,49.1,17100.0,41.0162,41.167,40.9576,41.1419,17100.0
2011-08-17 09:55:00,49.13,49.13,48.96,48.96,13700.0,41.167,41.167,41.0246,41.0246,13700.0
2011-08-17 10:00:00,48.97,48.98,48.83,48.84,33500.0,41.033,41.0414,40.9157,40.924,33500.0
2011-08-17 10:05:00,48.84,48.93,48.75,48.77,125700.0,40.924,40.9995,40.8486,40.8654,125700.0
2011-08-17 10:10:00,48.77,48.8,48.72,48.73,31600.0,40.8654,40.8905,40.8235,40.8319,31600.0
2011-08-17 10:15:00,48.73,48.75,48.6,48.62,52100.0,40.8319,40.8486,40.7229,40.7397,52100.0
2011-08-17 10:20:00,48.62,48.68,48.53,48.55,40300.0,40.7397,40.79,40.6643,40.6811,40300.0
2011-08-17 10:25:00,48.56,48.59,48.51,48.53,29500.0,40.6894,40.7146,40.6475,40.6643,29500.0
2011-08-17 10:30:00,48.53,48.53,48.39,48.47,38100.0,40.6643,40.6643,40.547,40.614,38100.0
2011-08-17 10:35:00,48.47,48.48,48.41,48.41,30900.0,40.614,40.6224,40.5637,40.5637,30900.0
2011-08-17 10:40:00,48.4,48.44,48.35,48.37,26600.0,40.5554,40.5889,40.5135,40.5302,26600.0
2011-08-17 10:45:00,48.35,48.41,48.33,48.36,34200.0,40.5135,40.5637,40.4967,40.5218,34200.0
2011-08-17 10:50:00,48.35,48.37,48.25,48.25,47800.0,40.5135,40.5302,40.4297,40.4297,47800.0
2011-08-17 10:55:00,48.26,48.26,48.18,48.19,27100.0,40.4381,40.4381,40.371,40.3794,27100.0
2011-08-17 11:00:00,48.2,48.25,48.16,48.22,32500.0,40.3878,40.4297,40.3543,40.4045,32500.0
2011-08-17 11:05:00,48.22,48.28,48.14,48.2,64100.0,40.4045,40.4548,40.3375,40.3878,64100.0
2011-08-17 11:10:00,48.18,48.22,48.08,48.09,42800.0,40.371,40.4045,40.2872,40.2956,42800.0
2011-08-17 11:15:00,48.09,48.11,47.92,47.92,52800.0,40.2956,40.3124,40.1532,40.1532,52800.0
2011-08-17 11:20:00,47.92,47.94,47.89,47.89,25900.0,40.1532,40.1699,40.128,40.128,25900.0
2011-08-17 11:25:00,47.87,47.88,47.81,47.88,32000.0,40.1113,40.1196,40.061,40.1196,32000.0
2011-08-17 11:30:00,47.88,47.93,47.77,47.77,40400.0,40.1196,40.1615,40.0275,40.0275,40400.0
2011-08-17 11:35:00,47.75,47.78,47.72,47.74,24200.0,40.0107,40.0359,39.9856,40.0023,24200.0
2011-08-17 11:40:00,47.75,47.79,47.61,47.64,47500.0,40.0107,40.0442,39.8934,39.9185,47500.0
2011-08-17 11:45:00,47.64,47.65,47.54,47.57,49500.0,39.9185,39.9269,39.8348,39.8599,49500.0
2011-08-17 11:50:00,47.57,47.61,47.51,47.51,53200.0,39.8599,39.8934,39.8096,39.8096,53200.0
2011-08-17 11:55:00,47.5,47.52,47.42,47.51,35700.0,39.8012,39.818,39.7342,39.8096,35700.0
2011-08-17 12:00:00,47.5,47.54,47.4,47.44,43500.0,39.8012,39.8348,39.7174,39.751,43500.0
2011-08-17 12:05:00,47.47,47.54,47.4,47.48,38600.0,39.7761,39.8348,39.7174,39.7845,38600.0
2011-08-17 12:10:00,47.47,47.5,47.36,47.42,22200.0,39.7761,39.8012,39.6839,39.7342,22200.0
2011-08-17 12:15:00,47.42,47.42,47.27,47.27,55600.0,39.7342,39.7342,39.6085,39.6085,55600.0
2011-08-17 12:20:00,47.26,47.29,47.23,47.24,38300.0,39.6001,39.6253,39.575,39.5834,38300.0
2011-08-17 12:25:00,47.24,47.28,47.24,47.26,22800.0,39.5834,39.6169,39.5834,39.6001,22800.0
2011-08-17 12:30:00,47.26,47.29,47.24,47.24,48300.0,39.6001,39.6253,39.5834,39.5834,48300.0
2011-08-17 12:35:00,47.26,47.26,47.19,47.25,26500.0,39.6001,39.6001,39.5415,39.5918,26500.0
2011-08-17 12:40:00,47.25,47.27,47.2,47.24,20800.0,39.5918,39.6085,39.5499,39.5834,20800.0
2011-08-17 12:45:00,47.24,47.26,47.21,47.24,25000.0,39.5834,39.6001,39.5582,39.5834,25000.0
2011-08-17 12:50:00,47.25,47.27,47.14,47.17,34300.0,39.5918,39.6085,39.4996,39.5247,34300.0
2011-08-17 12:55:00,47.15,47.17,47.09,47.12,27500.0,39.508,39.5247,39.4577,39.4828,27500.0
2011-08-17 13:00:00,47.12,47.19,47.08,47.18,28000.0,39.4828,39.5415,39.4493,39.5331,28000.0
2011-08-17 13:05:00,47.18,47.27,47.15,47.22,45500.0,39.5331,39.6085,39.508,39.5666,45500.0
2011-08-17 13:10:00,47.24,47.27,47.2,47.25,38600.0,39.5834,39.6085,39.5499,39.5918,38600.0
2011-08-17 13:15:00,47.25,47.27,47.23,47.27,32300.0,39.5918,39.6085,39.575,39.6085,32300.0
2011-08-17 13:20:00,47.28,47.35,47.18,47.23,42500.0,39.6169,39.6755,39.5331,39.575,42500.0
2011-08-17 13:25:00,47.23,47.23,47.13,47.2,19700.0,39.575,39.575,39.4912,39.5499,19700.0
2011-08-17 13:30:00,47.19,47.27,47.19,47.21,20500.0,39.5415,39.6085,39.5415,39.5582,20500.0
2011-08-17 13:35:00,47.19,47.32,47.19,47.31,26300.0,39.5415,39.6504,39.5415,39.642,26300.0
2011-08-17 13:40:00,47.3,47.3,47.15,47.16,31400.0,39.6337,39.6337,39.508,39.5163,31400.0
2011-08-17 13:45:00,47.15,47.18,47.09,47.16,21300.0,39.508,39.5331,39.4577,39.5163,21300.0
2011-08-17 13:50:00,47.17,47.35,47.15,47.35,23200.0,39.5247,39.6755,39.508,39.6755,23200.0
2011-08-17 13:55:00,47.36,47.36,47.26,47.28,17200.0,39.6839,39.6839,39.6001,39.6169,17200.0
2011-08-17 14:00:00,47.3,47.44,47.3,47.44,22600.0,39.6337,39.751,39.6337,39.751,22600.0
2011-08-17 14:05:00,47.43,47.45,47.4,47.42,17400.0,39.7426,39.7593,39.7174,39.7342,17400.0
2011-08-17 14:10:00,47.43,47.59,47.43,47.57,42900.0,39.7426,39.8766,39.7426,39.8599,42900.0
2011-08-17 14:15:00,47.58,47.67,47.55,47.65,72200.0,39.8683,39.9437,39.8431,39.9269,72200.0
2011-08-17 14:20:00,47.64,47.7,47.64,47.67,20400.0,39.9185,39.9688,39.9185,39.9437,20400.0
2011-08-17 14:25:00,47.68,47.68,47.61,47.67,32200.0,39.9521,39.9521,39.8934,39.9437,32200.0
2011-08-17 14:30:00,47.68,47.73,47.65,47.65,21000.0,39.9521,39.994,39.9269,39.9269,21000.0
2011-08-17 14:35:00,47.65,47.65,47.48,47.48,49700.0,39.9269,39.9269,39.7845,39.7845,49700.0
2011-08-17 14:40:00,47.47,47.53,47.45,47.49,39500.0,39.7761,39.8264,39.7593,39.7929,39500.0
2011-08-17 14:45:00,47.49,47.52,47.44,47.5,27600.0,39.7929,39.818,39.751,39.8012,27600.0
2011-08-17 14:50:00,47.5,47.54,47.46,47.5,23300.0,39.8012,39.8348,39.7677,39.8012,23300.0
2011-08-17 14:55:00,47.5,47.55,47.49,47.52,40400.0,39.8012,39.8431,39.7929,39.818,40400.0
2011-08-17 15:00:00,47.53,47.56,47.46,47.56,87600.0,39.8264,39.8515,39.7677,39.8515,87600.0
2011-08-17 15:05:00,47.57,47.63,47.5,47.56,112400.0,39.8599,39.9102,39.8012,39.8515,112400.0
2011-08-17 15:10:00,47.55,47.59,47.52,47.53,39000.0,39.8431,39.8766,39.818,39.8264,39000.0
2011-08-17 15:15:00,47.53,47.54,47.43,47.52,47300.0,39.8264,39.8348,39.7426,39.818,47300.0
2011-08-17 15:20:00,47.53,47.6,47.48,47.56,57600.0,39.8264,39.885,39.7845,39.8515,57600.0
2011-08-17 15:25:00,47.57,47.58,47.5,47.52,50400.0,39.8599,39.8683,39.8012,39.818,50400.0
2011-08-17 15:30:00,47.52,47.52,47.44,47.44,58900.0,39.818,39.818,39.751,39.751,58900.0
2011-08-17 15:35:00,47.44,47.45,47.38,47.44,83700.0,39.751,39.7593,39.7007,39.751,83700.0
2011-08-17 15:40:00,47.44,47.51,47.41,47.49,78700.0,39.751,39.8096,39.7258,39.7929,78700.0
2011-08-17 15:45:00,47.5,47.6,47.5,47.59,99200.0,39.8012,39.885,39.8012,39.8766,99200.0
2011-08-17 15:50:00,47.59,47.6,47.46,47.49,86900.0,39.8766,39.885,39.7677,39.7929,86900.0
2011-08-17 15:55:00,47.49,47.59,47.49,47.56,102600.0,39.7929,39.8766,39.7929,39.8515,102600.0
2011-08-18 09:30:00,46.63,46.66,46.19,46.26,88000.0,39.0722,39.0974,38.7036,38.7622,88000.0
2011-08-18 09:35:00,46.34,46.35,45.82,45.97,141000.0,38.8292,38.8376,38.3935,38.5192,141000.0
2011-08-18 09:40:00,46.05,46.14,45.83,46.02,54200.0,38.5862,38.6617,38.4019,38.5611,54200.0
2011-08-18 09:45:00,46.0,46.0,45.75,45.81,53700.0,38.5444,38.5444,38.3349,38.3851,53700.0
2011-08-18 09:50:00,45.83,46.07,45.82,45.89,49200.0,38.4019,38.603,38.3935,38.4522,49200.0
2011-08-18 09:55:00,45.9,45.93,45.62,45.91,68900.0,38.4606,38.4857,38.2259,38.4689,68900.0
2011-08-18 10:00:00,45.87,45.87,45.0,45.02,183900.0,38.4354,38.4354,37.7064,37.7232,183900.0
2011-08-18 10:05:00,45.01,45.12,44.75,45.02,84300.0,37.7148,37.807,37.497,37.7232,84300.0
2011-08-18 10:10:00,45.05,45.17,44.97,45.13,97200.0,37.7483,37.8489,37.6813,37.8154,97200.0
2011-08-18 10:15:00,45.12,45.33,45.08,45.27,108400.0,37.807,37.9829,37.7735,37.9327,108400.0
2011-08-18 10:20:00,45.27,45.29,45.03,45.2,152100.0,37.9327,37.9494,37.7316,37.874,152100.0
2011-08-18 10:25:00,45.22,45.48,45.16,45.4,41700.0,37.8908,38.1086,37.8405,38.0416,41700.0
2011-08-18 10:30:00,45.4,45.41,45.14,45.26,81000.0,38.0416,38.05,37.8237,37.9243,81000.0
2011-08-18 10:35:00,45.27,45.4,45.23,45.34,24400.0,37.9327,38.0416,37.8992,37.9913,24400.0
2011-08-18 10:40:00,45.34,45.34,45.18,45.27,42500.0,37.9913,37.9913,37.8573,37.9327,42500.0
2011-08-18 10:45:00,45.26,45.49,45.18,45.48,26600.0,37.9243,38.117,37.8573,38.1086,26600.0
2011-08-18 10:50:00,45.48,45.53,45.37,45.38,40500.0,38.1086,38.1505,38.0165,38.0248,40500.0
2011-08-18 10:55:00,45.39,45.39,45.23,45.23,46600.0,38.0332,38.0332,37.8992,37.8992,46600.0
2011-08-18 11:00:00,45.23,45.3,45.12,45.12,87300.0,37.8992,37.9578,37.807,37.807,87300.0
2011-08-18 11:05:00,45.14,45.29,45.04,45.17,54700.0,37.8237,37.9494,37.7399,37.8489,54700.0
2011-08-18 11:10:00,45.16,45.29,45.12,45.24,34300.0,37.8405,37.9494,37.807,37.9075,34300.0
2011-08-18 11:15:00,45.23,45.25,45.13,45.19,44200.0,37.8992,37.9159,37.8154,37.8656,44200.0
2011-08-18 11:20:00,45.2,45.21,45.09,45.12,38400.0,37.874,37.8824,37.7818,37.807,38400.0
2011-08-18 11:25:00,45.12,45.32,45.1,45.28,21100.0,37.807,37.9746,37.7902,37.9411,21100.0
2011-08-18 11:30:00,45.27,45.52,45.25,45.36,23800.0,37.9327,38.1422,37.9159,38.0081,23800.0
2011-08-18 11:35:00,45.36,45.51,45.35,45.47,11600.0,38.0081,38.1338,37.9997,38.1003,11600.0
2011-08-18 11:40:00,45.45,45.49,45.4,45.46,12100.0,38.0835,38.117,38.0416,38.0919,12100.0
2011-08-18 11:45:00,45.47,45.62,45.45,45.55,11500.0,38.1003,38.2259,38.0835,38.1673,11500.0
2011-08-18 11:50:00,45.55,45.56,45.4,45.44,13600.0,38.1673,38.1757,38.0416,38.0751,13600.0
2011-08-18 11:55:00,45.42,45.46,45.39,45.42,19100.0,38.0584,38.0919,38.0332,38.0584,19100.0
2011-08-18 12:00:00,45.42,45.45,45.23,45.25,20900.0,38.0584,38.0835,37.8992,37.9159,20900.0
2011-08-18 12:05:00,45.26,45.27,45.15,45.18,14300.0,37.9243,37.9327,37.8321,37.8573,14300.0
2011-08-18 12:10:00,45.17,45.28,45.13,45.25,15700.0,37.8489,37.9411,37.8154,37.9159,15700.0
2011-08-18 12:15:00,45.25,45.4,45.25,45.3,23300.0,37.9159,38.0416,37.9159,37.9578,23300.0
2011-08-18 12:20:00,45.3,45.39,45.25,45.25,22100.0,37.9578,38.0332,37.9159,37.9159,22100.0
2011-08-18 12:25:00,45.25,45.25,45.17,45.21,22300.0,37.9159,37.9159,37.8489,37.8824,22300.0
2011-08-18 12:30:00,45.22,45.23,45.13,45.19,33900.0,37.8908,37.8992,37.8154,37.8656,33900.0
2011-08-18 12:35:00,45.18,45.19,45.01,45.04,27500.0,37.8573,37.8656,37.7148,37.7399,27500.0
2011-08-18 12:40:00,45.04,45.16,45.04,45.13,22700.0,37.7399,37.8405,37.7399,37.8154,22700.0
2011-08-18 12:45:00,45.13,45.14,45.04,45.09,17700.0,37.8154,37.8237,37.7399,37.7818,17700.0
2011-08-18 12:50:00,45.09,45.16,45.06,45.13,16000.0,37.7818,37.8405,37.7567,37.8154,16000.0
2011-08-18 12:55:00,45.14,45.2,45.11,45.14,12300.0,37.8237,37.874,37.7986,37.8237,12300.0
2011-08-18 13:00:00,45.14,45.24,45.13,45.23,11200.0,37.8237,37.9075,37.8154,37.8992,11200.0
2011-08-18 13:05:00,45.23,45.23,45.0,45.03,28700.0,37.8992,37.8992,37.7064,37.7316,28700.0
2011-08-18 13:10:00,45.03,45.08,45.01,45.01,19900.0,37.7316,37.7735,37.7148,37.7148,19900.0
2011-08-18 13:15:00,45.0,45.01,44.92,44.99,33000.0,37.7064,37.7148,37.6394,37.6981,33000.0
2011-08-18 13:20:00,45.0,45.06,45.0,45.0,28900.0,37.7064,37.7567,37.7064,37.7064,28900.0
2011-08-18 13:25:00,45.0,45.03,44.97,45.0,19800.0,37.7064,37.7316,37.6813,37.7064,19800.0
2011-08-18 13:30:00,45.0,45.08,44.9,44.9,33100.0,37.7064,37.7735,37.6226,37.6226,33100.0
2011-08-18 13:35:00,44.9,44.97,44.79,44.8,35600.0,37.6226,37.6813,37.5305,37.5388,35600.0
2011-08-18 13:40:00,44.81,45.0,44.78,44.97,27800.0,37.5472,37.7064,37.5221,37.6813,27800.0
2011-08-18 13:45:00,44.93,45.07,44.91,45.06,14800.0,37.6478,37.7651,37.631,37.7567,14800.0
2011-08-18 13:50:00,45.06,45.11,45.02,45.02,13700.0,37.7567,37.7986,37.7232,37.7232,13700.0
2011-08-18 13:55:00,45.02,45.03,44.94,45.01,21100.0,37.7232,37.7316,37.6562,37.7148,21100.0
2011-08-18 14:00:00,45.01,45.31,45.01,45.21,72400.0,37.7148,37.9662,37.7148,37.8824,72400.0
2011-08-18 14:05:00,45.21,45.22,45.09,45.11,34100.0,37.8824,37.8908,37.7818,37.7986,34100.0
2011-08-18 14:10:00,45.11,45.18,45.0,45.01,30300.0,37.7986,37.8573,37.7064,37.7148,30300.0
2011-08-18 14:15:00,45.01,45.17,45.01,45.13,28400.0,37.7148,37.8489,37.7148,37.8154,28400.0
2011-08-18 14:20:00,45.13,45.26,45.09,45.24,29000.0,37.8154,37.9243,37.7818,37.9075,29000.0
2011-08-18 14:25:00,45.25,45.26,45.07,45.07,44300.0,37.9159,37.9243,37.7651,37.7651,44300.0
2011-08-18 14:30:00,45.07,45.09,44.99,45.0,43800.0,37.7651,37.7818,37.6981,37.7064,43800.0
2011-08-18 14:35:00,44.99,45.06,44.99,45.01,74400.0,37.6981,37.7567,37.6981,37.7148,74400.0
2011-08-18 14:40:00,45.0,45.04,44.93,44.94,28500.0,37.7064,37.7399,37.6478,37.6562,28500.0
2011-08-18 14:45:00,44.94,45.01,44.9,44.98,31000.0,37.6562,37.7148,37.6226,37.6897,31000.0
2011-08-18 14:50:00,44.98,44.99,44.82,44.86,31600.0,37.6897,37.6981,37.5556,37.5891,31600.0
2011-08-18 14:55:00,44.86,44.96,44.76,44.76,29700.0,37.5891,37.6729,37.5053,37.5053,29700.0
2011-08-18 15:00:00,44.76,44.84,44.62,44.66,56600.0,37.5053,37.5724,37.388,37.4215,56600.0
2011-08-18 15:05:00,44.68,44.86,44.67,44.77,36200.0,37.4383,37.5891,37.4299,37.5137,36200.0
2011-08-18 15:10:00,44.77,44.87,44.75,44.8,47300.0,37.5137,37.5975,37.497,37.5388,47300.0
2011-08-18 15:15:00,44.8,44.8,44.68,44.69,65100.0,37.5388,37.5388,37.4383,37.4467,65100.0
2011-08-18 15:20:00,44.7,44.73,44.63,44.63,70300.0,37.4551,37.4802,37.3964,37.3964,70300.0
2011-08-18 15:25:00,44.62,44.76,44.61,44.69,150000.0,37.388,37.5053,37.3796,37.4467,150000.0
2011-08-18 15:30:00,44.69,44.75,44.59,44.75,162100.0,37.4467,37.497,37.3629,37.497,162100.0
2011-08-18 15:35:00,44.75,44.78,44.65,44.7,118600.0,37.497,37.5221,37.4132,37.4551,118600.0
2011-08-18 15:40:00,44.7,44.71,44.45,44.45,163100.0,37.4551,37.4634,37.2456,37.2456,163100.0
2011-08-18 15:45:00,44.43,44.45,44.32,44.37,196100.0,37.2288,37.2456,37.1366,37.1785,196100.0
2011-08-18 15:50:00,44.38,44.64,44.37,44.62,224100.0,37.1869,37.4048,37.1785,37.388,224100.0
2011-08-18 15:55:00,44.62,44.72,44.55,44.59,301100.0,37.388,37.4718,37.3294,37.3629,301100.0
2011-08-19 09:30:00,44.09,44.26,44.05,44.22,293100.0,36.9439,37.0864,36.9104,37.0529,293100.0
2011-08-19 09:35:00,44.21,44.56,44.07,44.54,29100.0,37.0445,37.3377,36.9272,37.321,29100.0
2011-08-19 09:40:00,44.57,44.73,44.52,44.71,24600.0,37.3461,37.4802,37.3042,37.4634,24600.0
2011-08-19 09:45:00,44.7,44.74,44.51,44.54,31400.0,37.4551,37.4886,37.2959,37.321,31400.0
2011-08-19 09:50:00,44.54,44.79,44.51,44.72,34200.0,37.321,37.5305,37.2959,37.4718,34200.0
2011-08-19 09:55:00,44.73,45.03,44.65,45.03,41700.0,37.4802,37.7316,37.4132,37.7316,41700.0
2011-08-19 10:00:00,45.0,45.03,44.85,44.88,28800.0,37.7064,37.7316,37.5807,37.6059,28800.0
2011-08-19 10:05:00,44.9,45.02,44.74,44.93,54400.0,37.6226,37.7232,37.4886,37.6478,54400.0
2011-08-19 10:10:00,44.91,45.05,44.85,44.94,30700.0,37.631,37.7483,37.5807,37.6562,30700.0
2011-08-19 10:15:00,44.91,45.32,44.87,45.24,49200.0,37.631,37.9746,37.5975,37.9075,49200.0
2011-08-19 10:20:00,45.23,45.37,45.22,45.33,27700.0,37.8992,38.0165,37.8908,37.9829,27700.0
2011-08-19 10:25:00,45.33,45.7,45.32,45.65,41300.0,37.9829,38.293,37.9746,38.2511,41300.0
2011-08-19 10:30:00,45.64,45.68,45.47,45.5,32200.0,38.2427,38.2762,38.1003,38.1254,32200.0
2011-08-19 10:35:00,45.49,45.52,45.28,45.28,28100.0,38.117,38.1422,37.9411,37.9411,28100.0
2011-08-19 10:40:00,45.29,45.43,45.25,45.32,30800.0,37.9494,38.0667,37.9159,37.9746,30800.0
2011-08-19 10:45:00,45.32,45.32,45.09,45.2,46200.0,37.9746,37.9746,37.7818,37.874,46200.0
2011-08-19 10:50:00,45.21,45.24,45.1,45.15,38500.0,37.8824,37.9075,37.7902,37.8321,38500.0
2011-08-19 10:55:00,45.15,45.22,45.1,45.1,40000.0,37.8321,37.8908,37.7902,37.7902,40000.0
2011-08-19 11:00:00,45.1,45.17,45.04,45.06,83500.0,37.7902,37.8489,37.7399,37.7567,83500.0
2011-08-19 11:05:00,45.08,45.1,44.88,44.9,43000.0,37.7735,37.7902,37.6059,37.6226,43000.0
2011-08-19 11:10:00,44.91,44.95,44.68,44.72,61600.0,37.631,37.6645,37.4383,37.4718,61600.0
2011-08-19 11:15:00,44.73,44.79,44.64,44.73,37400.0,37.4802,37.5305,37.4048,37.4802,37400.0
2011-08-19 11:20:00,44.71,44.8,44.66,44.75,28500.0,37.4634,37.5388,37.4215,37.497,28500.0
2011-08-19 11:25:00,44.74,44.78,44.58,44.63,37200.0,37.4886,37.5221,37.3545,37.3964,37200.0
2011-08-19 11:30:00,44.63,44.72,44.58,44.58,44000.0,37.3964,37.4718,37.3545,37.3545,44000.0
2011-08-19 11:35:00,44.59,44.64,44.51,44.63,69100.0,37.3629,37.4048,37.2959,37.3964,69100.0
2011-08-19 11:40:00,44.63,44.86,44.62,44.82,38100.0,37.3964,37.5891,37.388,37.5556,38100.0
2011-08-19 11:45:00,44.82,44.85,44.67,44.7,34500.0,37.5556,37.5807,37.4299,37.4551,34500.0
2011-08-19 11:50:00,44.71,44.87,44.69,44.84,26300.0,37.4634,37.5975,37.4467,37.5724,26300.0
2011-08-19 11:55:00,44.84,44.86,44.74,44.83,60800.0,37.5724,37.5891,37.4886,37.564,60800.0
2011-08-19 12:00:00,44.81,44.86,44.73,44.73,35800.0,37.5472,37.5891,37.4802,37.4802,35800.0
2011-08-19 12:05:00,44.74,44.83,44.72,44.72,36300.0,37.4886,37.564,37.4718,37.4718,36300.0
2011-08-19 12:10:00,44.71,44.76,44.65,44.76,17200.0,37.4634,37.5053,37.4132,37.5053,17200.0
2011-08-19 12:15:00,44.75,44.78,44.69,44.71,15600.0,37.497,37.5221,37.4467,37.4634,15600.0
2011-08-19 12:20:00,44.7,44.7,44.54,44.54,27800.0,37.4551,37.4551,37.321,37.321,27800.0
2011-08-19 12:25:00,44.54,44.57,44.51,44.55,59600.0,37.321,37.3461,37.2959,37.3294,59600.0
2011-08-19 12:30:00,44.55,44.56,44.48,44.53,93000.0,37.3294,37.3377,37.2707,37.3126,93000.0
2011-08-19 12:35:00,44.51,44.57,44.45,44.45,56100.0,37.2959,37.3461,37.2456,37.2456,56100.0
2011-08-19 12:40:00,44.47,44.58,44.45,44.45,41400.0,37.2623,37.3545,37.2456,37.2456,41400.0
2011-08-19 12:45:00,44.47,44.55,44.45,44.55,33100.0,37.2623,37.3294,37.2456,37.3294,33100.0
2011-08-19 12:50:00,44.54,44.55,44.45,44.49,25600.0,37.321,37.3294,37.2456,37.2791,25600.0
2011-08-19 12:55:00,44.48,44.52,44.43,44.46,33500.0,37.2707,37.3042,37.2288,37.254,33500.0
2011-08-19 13:00:00,44.46,44.47,44.34,44.41,24900.0,37.254,37.2623,37.1534,37.2121,24900.0
2011-08-19 13:05:00,44.42,44.51,44.0,44.5,85000.0,37.2204,37.2959,36.8685,37.2875,85000.0
2011-08-19 13:10:00,44.5,44.53,44.45,44.45,43300.0,37.2875,37.3126,37.2456,37.2456,43300.0
2011-08-19 13:15:00,44.46,44.54,44.43,44.51,22800.0,37.254,37.321,37.2288,37.2959,22800.0
2011-08-19 13:20:00,44.51,44.55,44.42,44.45,33400.0,37.2959,37.3294,37.2204,37.2456,33400.0
2011-08-19 13:25:00,44.43,44.51,44.42,44.48,20200.0,37.2288,37.2959,37.2204,37.2707,20200.0
2011-08-19 13:30:00,44.47,44.55,44.3,44.32,51000.0,37.2623,37.3294,37.1199,37.1366,51000.0
2011-08-19 13:35:00,44.33,44.42,44.31,44.37,24900.0,37.145,37.2204,37.1283,37.1785,24900.0
2011-08-19 13:40:00,44.36,44.39,44.24,44.25,39800.0,37.1702,37.1953,37.0696,37.078,39800.0
2011-08-19 13:45:00,44.22,44.44,44.21,44.4,24000.0,37.0529,37.2372,37.0445,37.2037,24000.0
2011-08-19 13:50:00,44.4,44.41,44.31,44.35,13200.0,37.2037,37.2121,37.1283,37.1618,13200.0
2011-08-19 13:55:00,44.33,44.4,44.33,44.36,16600.0,37.145,37.2037,37.145,37.1702,16600.0
2011-08-19 14:00:00,44.36,44.48,44.33,44.33,30200.0,37.1702,37.2707,37.145,37.145,30200.0
2011-08-19 14:05:00,44.33,44.34,44.12,44.2,63300.0,37.145,37.1534,36.9691,37.0361,63300.0
2011-08-19 14:10:00,44.22,44.27,44.16,44.25,41700.0,37.0529,37.0948,37.0026,37.078,41700.0
2011-08-19 14:15:00,44.25,44.29,44.16,44.2,50800.0,37.078,37.1115,37.0026,37.0361,50800.0
2011-08-19 14:20:00,44.18,44.19,44.03,44.08,47000.0,37.0193,37.0277,36.8936,36.9355,47000.0
2011-08-19 14:25:00,44.1,44.2,44.09,44.18,53500.0,36.9523,37.0361,36.9439,37.0193,53500.0
2011-08-19 14:30:00,44.19,44.2,44.11,44.12,24500.0,37.0277,37.0361,36.9607,36.9691,24500.0
2011-08-19 14:35:00,44.12,44.25,44.11,44.25,40300.0,36.9691,37.078,36.9607,37.078,40300.0
2011-08-19 14:40:00,44.25,44.31,44.21,44.28,57500.0,37.078,37.1283,37.0445,37.1031,57500.0
2011-08-19 14:45:00,44.27,44.27,44.03,44.03,64800.0,37.0948,37.0948,36.8936,36.8936,64800.0
2011-08-19 14:50:00,44.04,44.07,43.86,43.94,235700.0,36.902,36.9272,36.7512,36.8182,235700.0
2011-08-19 14:55:00,43.93,44.0,43.87,43.95,62800.0,36.8099,36.8685,36.7596,36.8266,62800.0
2011-08-19 15:00:00,43.95,44.0,43.89,43.92,74300.0,36.8266,36.8685,36.7763,36.8015,74300.0
2011-08-19 15:05:00,43.93,44.0,43.86,43.91,50700.0,36.8099,36.8685,36.7512,36.7931,50700.0
2011-08-19 15:10:00,43.93,43.99,43.86,43.9,60200.0,36.8099,36.8601,36.7512,36.7847,60200.0
2011-08-19 15:15:00,43.89,43.9,43.77,43.83,55200.0,36.7763,36.7847,36.6758,36.7261,55200.0
2011-08-19 15:20:00,43.84,44.0,43.82,43.91,102200.0,36.7344,36.8685,36.7177,36.7931,102200.0
2011-08-19 15:25:00,43.92,44.0,43.84,43.93,101700.0,36.8015,36.8685,36.7344,36.8099,101700.0
2011-08-19 15:30:00,43.96,43.96,43.75,43.78,185800.0,36.835,36.835,36.659,36.6842,185800.0
2011-08-19 15:35:00,43.79,43.94,43.74,43.94,117000.0,36.6925,36.8182,36.6507,36.8182,117000.0
2011-08-19 15:40:00,43.94,43.94,43.81,43.9,149200.0,36.8182,36.8182,36.7093,36.7847,149200.0
2011-08-19 15:45:00,43.9,43.96,43.9,43.95,175400.0,36.7847,36.835,36.7847,36.8266,175400.0
2011-08-19 15:50:00,43.95,44.0,43.85,43.86,132000.0,36.8266,36.8685,36.7428,36.7512,132000.0
2011-08-19 15:55:00,43.86,43.89,43.73,43.78,203400.0,36.7512,36.7763,36.6423,36.6842,203400.0
2011-08-22 09:30:00,44.94,45.16,44.64,44.76,107300.0,37.6562,37.8405,37.4048,37.5053,107300.0
2011-08-22 09:35:00,44.76,44.85,44.57,44.66,63700.0,37.5053,37.5807,37.3461,37.4215,63700.0
2011-08-22 09:40:00,44.69,44.8,44.51,44.68,58200.0,37.4467,37.5388,37.2959,37.4383,58200.0
2011-08-22 09:45:00,44.69,44.93,44.5,44.93,37200.0,37.4467,37.6478,37.2875,37.6478,37200.0
2011-08-22 09:50:00,44.89,44.91,44.7,44.77,63100.0,37.6143,37.631,37.4551,37.5137,63100.0
2011-08-22 09:55:00,44.77,45.02,44.76,45.0,161700.0,37.5137,37.7232,37.5053,37.7064,161700.0
2011-08-22 10:00:00,44.98,45.15,44.93,45.15,121900.0,37.6897,37.8321,37.6478,37.8321,121900.0
2011-08-22 10:05:00,45.14,45.16,44.97,44.98,122500.0,37.8237,37.8405,37.6813,37.6897,122500.0
2011-08-22 10:10:00,45.0,45.01,44.84,44.88,76300.0,37.7064,37.7148,37.5724,37.6059,76300.0
2011-08-22 10:15:00,44.91,45.16,44.89,45.16,66000.0,37.631,37.8405,37.6143,37.8405,66000.0
2011-08-22 10:20:00,45.15,45.18,44.98,45.03,45100.0,37.8321,37.8573,37.6897,37.7316,45100.0
2011-08-22 10:25:00,45.04,45.25,45.02,45.19,44900.0,37.7399,37.9159,37.7232,37.8656,44900.0
2011-08-22 10:30:00,45.19,45.27,45.0,45.01,35500.0,37.8656,37.9327,37.7064,37.7148,35500.0
2011-08-22 10:35:00,45.01,45.02,44.8,44.83,24300.0,37.7148,37.7232,37.5388,37.564,24300.0
2011-08-22 10:40:00,44.82,44.89,44.81,44.84,46600.0,37.5556,37.6143,37.5472,37.5724,46600.0
2011-08-22 10:45:00,44.85,44.97,44.84,44.93,16000.0,37.5807,37.6813,37.5724,37.6478,16000.0
2011-08-22 10:50:00,44.91,44.99,44.74,44.74,26900.0,37.631,37.6981,37.4886,37.4886,26900.0
2011-08-22 10:55:00,44.73,44.76,44.59,44.6,26200.0,37.4802,37.5053,37.3629,37.3713,26200.0
2011-08-22 11:00:00,44.59,44.64,44.54,44.58,44300.0,37.3629,37.4048,37.321,37.3545,44300.0
2011-08-22 11:05:00,44.57,44.57,44.43,44.52,36600.0,37.3461,37.3461,37.2288,37.3042,36600.0
2011-08-22 11:10:00,44.52,44.52,44.37,44.41,28200.0,37.3042,37.3042,37.1785,37.2121,28200.0
2011-08-22 11:15:00,44.42,44.52,44.36,44.39,25400.0,37.2204,37.3042,37.1702,37.1953,25400.0
2011-08-22 11:20:00,44.42,44.42,44.34,44.39,20100.0,37.2204,37.2204,37.1534,37.1953,20100.0
2011-08-22 11:25:00,44.4,44.57,44.38,44.56,21300.0,37.2037,37.3461,37.1869,37.3377,21300.0
2011-08-22 11:30:00,44.56,44.61,44.48,44.53,43400.0,37.3377,37.3796,37.2707,37.3126,43400.0
2011-08-22 11:35:00,44.51,44.52,44.28,44.36,21300.0,37.2959,37.3042,37.1031,37.1702,21300.0
2011-08-22 11:40:00,44.38,44.4,44.22,44.24,17000.0,37.1869,37.2037,37.0529,37.0696,17000.0
2011-08-22 11:45:00,44.24,44.27,44.21,44.24,32100.0,37.0696,37.0948,37.0445,37.0696,32100.0
2011-08-22 11:50:00,44.24,44.24,44.16,44.18,43000.0,37.0696,37.0696,37.0026,37.0193,43000.0
2011-08-22 11:55:00,44.18,44.23,44.12,44.19,22900.0,37.0193,37.0612,36.9691,37.0277,22900.0
2011-08-22 12:00:00,44.21,44.27,44.18,44.23,22000.0,37.0445,37.0948,37.0193,37.0612,22000.0
2011-08-22 12:05:00,44.23,44.32,44.23,44.31,29000.0,37.0612,37.1366,37.0612,37.1283,29000.0
2011-08-22 12:10:00,44.31,44.31,44.22,44.23,16000.0,37.1283,37.1283,37.0529,37.0612,16000.0
2011-08-22 12:15:00,44.22,44.22,44.08,44.17,28600.0,37.0529,37.0529,36.9355,37.011,28600.0
2011-08-22 12:20:00,44.17,44.21,43.99,43.99,40400.0,37.011,37.0445,36.8601,36.8601,40400.0
2011-08-22 12:25:00,44.0,44.01,43.84,43.88,98800.0,36.8685,36.8769,36.7344,36.768,98800.0
2011-08-22 12:30:00,43.87,43.97,43.8,43.82,23500.0,36.7596,36.8434,36.7009,36.7177,23500.0
2011-08-22 12:35:00,43.81,43.85,43.76,43.78,35300.0,36.7093,36.7428,36.6674,36.6842,35300.0
2011-08-22 12:40:00,43.8,43.91,43.74,43.91,50000.0,36.7009,36.7931,36.6507,36.7931,50000.0
2011-08-22 12:45:00,43.91,44.08,43.89,44.08,22100.0,36.7931,36.9355,36.7763,36.9355,22100.0
2011-08-22 12:50:00,44.08,44.08,43.91,44.07,25200.0,36.9355,36.9355,36.7931,36.9272,25200.0
2011-08-22 12:55:00,44.09,44.13,44.04,44.11,34600.0,36.9439,36.9774,36.902,36.9607,34600.0
2011-08-22 13:00:00,44.12,44.16,44.06,44.16,26200.0,36.9691,37.0026,36.9188,37.0026,26200.0
2011-08-22 13:05:00,44.17,44.2,44.12,44.15,28300.0,37.011,37.0361,36.9691,36.9942,28300.0
2011-08-22 13:10:00,44.15,44.15,44.04,44.05,21500.0,36.9942,36.9942,36.902,36.9104,21500.0
2011-08-22 13:15:00,44.06,44.08,44.0,44.06,18000.0,36.9188,36.9355,36.8685,36.9188,18000.0
2011-08-22 13:20:00,44.06,44.19,44.04,44.14,16000.0,36.9188,37.0277,36.902,36.9858,16000.0
2011-08-22 13:25:00,44.14,44.16,44.0,44.02,23200.0,36.9858,37.0026,36.8685,36.8853,23200.0
2011-08-22 13:30:00,44.02,44.12,43.94,43.95,26400.0,36.8853,36.9691,36.8182,36.8266,26400.0
2011-08-22 13:35:00,43.94,43.96,43.86,43.95,24800.0,36.8182,36.835,36.7512,36.8266,24800.0
2011-08-22 13:40:00,43.95,44.02,43.93,43.98,11500.0,36.8266,36.8853,36.8099,36.8518,11500.0
2011-08-22 13:45:00,43.97,43.98,43.89,43.93,20300.0,36.8434,36.8518,36.7763,36.8099,20300.0
2011-08-22 13:50:00,43.94,43.96,43.83,43.88,20100.0,36.8182,36.835,36.7261,36.768,20100.0
2011-08-22 13:55:00,43.88,44.03,43.86,44.03,20700.0,36.768,36.8936,36.7512,36.8936,20700.0
2011-08-22 14:00:00,44.01,44.1,43.98,44.0,26200.0,36.8769,36.9523,36.8518,36.8685,26200.0
2011-08-22 14:05:00,44.0,44.12,44.0,44.05,21200.0,36.8685,36.9691,36.8685,36.9104,21200.0
2011-08-22 14:10:00,44.04,44.11,44.04,44.1,10300.0,36.902,36.9607,36.902,36.9523,10300.0
2011-08-22 14:15:00,44.1,44.23,43.97,44.05,50700.0,36.9523,37.0612,36.8434,36.9104,50700.0
2011-08-22 14:20:00,44.05,44.16,44.04,44.1,36300.0,36.9104,37.0026,36.902,36.9523,36300.0
2011-08-22 14:25:00,44.1,44.14,44.01,44.1,16800.0,36.9523,36.9858,36.8769,36.9523,16800.0
2011-08-22 14:30:00,44.1,44.11,44.0,44.03,24100.0,36.9523,36.9607,36.8685,36.8936,24100.0
2011-08-22 14:35:00,44.04,44.12,44.0,44.01,24500.0,36.902,36.9691,36.8685,36.8769,24500.0
2011-08-22 14:40:00,44.04,44.13,44.04,44.12,27200.0,36.902,36.9774,36.902,36.9691,27200.0
2011-08-22 14:45:00,44.09,44.16,44.07,44.09,19700.0,36.9439,37.0026,36.9272,36.9439,19700.0
2011-08-22 14:50:00,44.09,44.13,43.96,44.0,23300.0,36.9439,36.9774,36.835,36.8685,23300.0
2011-08-22 14:55:00,44.0,44.03,43.93,43.94,31500.0,36.8685,36.8936,36.8099,36.8182,31500.0
2011-08-22 15:00:00,43.93,44.0,43.9,43.96,49900.0,36.8099,36.8685,36.7847,36.835,49900.0
2011-08-22 15:05:00,43.97,44.09,43.94,44.0,32700.0,36.8434,36.9439,36.8182,36.8685,32700.0
2011-08-22 15:10:00,44.0,44.12,43.98,44.06,36900.0,36.8685,36.9691,36.8518,36.9188,36900.0
2011-08-22 15:15:00,44.06,44.13,44.05,44.06,27400.0,36.9188,36.9774,36.9104,36.9188,27400.0
2011-08-22 15:20:00,44.06,44.11,43.97,44.09,44500.0,36.9188,36.9607,36.8434,36.9439,44500.0
2011-08-22 15:25:00,44.08,44.12,43.99,44.09,54700.0,36.9355,36.9691,36.8601,36.9439,54700.0
2011-08-22 15:30:00,44.06,44.1,44.01,44.02,57000.0,36.9188,36.9523,36.8769,36.8853,57000.0
2011-08-22 15:35:00,44.02,44.07,44.0,44.01,38600.0,36.8853,36.9272,36.8685,36.8769,38600.0
2011-08-22 15:40:00,44.02,44.1,43.99,44.1,57300.0,36.8853,36.9523,36.8601,36.9523,57300.0
2011-08-22 15:45:00,44.11,44.13,43.91,43.92,87500.0,36.9607,36.9774,36.7931,36.8015,87500.0
2011-08-22 15:50:00,43.93,43.98,43.73,43.81,84400.0,36.8099,36.8518,36.6423,36.7093,84400.0
2011-08-22 15:55:00,43.83,43.9,43.79,43.86,103200.0,36.7261,36.7847,36.6925,36.7512,103200.0
2011-08-23 09:30:00,43.83,44.04,43.82,44.02,42100.0,36.7261,36.902,36.7177,36.8853,42100.0
2011-08-23 09:35:00,44.03,44.09,43.85,43.89,28300.0,36.8936,36.9439,36.7428,36.7763,28300.0
2011-08-23 09:40:00,43.9,44.1,43.79,44.04,56100.0,36.7847,36.9523,36.6925,36.902,56100.0
2011-08-23 09:45:00,44.04,44.26,44.03,44.26,32600.0,36.902,37.0864,36.8936,37.0864,32600.0
2011-08-23 09:50:00,44.26,44.41,44.26,44.28,55000.0,37.0864,37.2121,37.0864,37.1031,55000.0
2011-08-23 09:55:00,44.29,44.51,44.29,44.36,28400.0,37.1115,37.2959,37.1115,37.1702,28400.0
2011-08-23 10:00:00,44.35,44.83,44.34,44.73,63400.0,37.1618,37.564,37.1534,37.4802,63400.0
2011-08-23 10:05:00,44.73,44.96,44.72,44.91,77600.0,37.4802,37.6729,37.4718,37.631,77600.0
2011-08-23 10:10:00,44.91,44.96,44.87,44.88,34400.0,37.631,37.6729,37.5975,37.6059,34400.0
2011-08-23 10:15:00,44.86,44.92,44.73,44.73,29500.0,37.5891,37.6394,37.4802,37.4802,29500.0
2011-08-23 10:20:00,44.75,44.77,44.66,44.67,24900.0,37.497,37.5137,37.4215,37.4299,24900.0
2011-08-23 10:25:00,44.69,44.84,44.68,44.84,26400.0,37.4467,37.5724,37.4383,37.5724,26400.0
2011-08-23 10:30:00,44.84,44.84,44.68,44.69,20800.0,37.5724,37.5724,37.4383,37.4467,20800.0
2011-08-23 10:35:00,44.69,44.69,44.61,44.66,38400.0,37.4467,37.4467,37.3796,37.4215,38400.0
2011-08-23 10:40:00,44.69,44.77,44.68,44.7,23800.0,37.4467,37.5137,37.4383,37.4551,23800.0
2011-08-23 10:45:00,44.72,44.78,44.71,44.77,20700.0,37.4718,37.5221,37.4634,37.5137,20700.0
2011-08-23 10:50:00,44.78,44.85,44.64,44.68,26000.0,37.5221,37.5807,37.4048,37.4383,26000.0
2011-08-23 10:55:00,44.69,44.77,44.57,44.62,33700.0,37.4467,37.5137,37.3461,37.388,33700.0
2011-08-23 11:00:00,44.63,44.75,44.6,44.62,48200.0,37.3964,37.497,37.3713,37.388,48200.0
2011-08-23 11:05:00,44.61,44.73,44.59,44.72,31100.0,37.3796,37.4802,37.3629,37.4718,31100.0
2011-08-23 11:10:00,44.71,44.81,44.67,44.8,55300.0,37.4634,37.5472,37.4299,37.5388,55300.0
2011-08-23 11:15:00,44.8,44.9,44.74,44.79,34300.0,37.5388,37.6226,37.4886,37.5305,34300.0
2011-08-23 11:20:00,44.81,44.81,44.72,44.79,30000.0,37.5472,37.5472,37.4718,37.5305,30000.0
2011-08-23 11:25:00,44.79,44.86,44.77,44.85,17600.0,37.5305,37.5891,37.5137,37.5807,17600.0
2011-08-23 11:30:00,44.86,44.97,44.85,44.96,45700.0,37.5891,37.6813,37.5807,37.6729,45700.0
2011-08-23 11:35:00,44.96,45.17,44.95,45.14,32100.0,37.6729,37.8489,37.6645,37.8237,32100.0
2011-08-23 11:40:00,45.14,45.24,45.12,45.24,11800.0,37.8237,37.9075,37.807,37.9075,11800.0
2011-08-23 11:45:00,45.25,45.31,45.25,45.3,18300.0,37.9159,37.9662,37.9159,37.9578,18300.0
2011-08-23 11:50:00,45.31,45.43,45.31,45.35,36100.0,37.9662,38.0667,37.9662,37.9997,36100.0
2011-08-23 11:55:00,45.37,45.54,45.37,45.51,22600.0,38.0165,38.1589,38.0165,38.1338,22600.0
2011-08-23 12:00:00,45.52,45.52,45.32,45.33,19300.0,38.1422,38.1422,37.9746,37.9829,19300.0
2011-08-23 12:05:00,45.33,45.46,45.31,45.45,18700.0,37.9829,38.0919,37.9662,38.0835,18700.0
2011-08-23 12:10:00,45.47,45.51,45.35,45.37,46900.0,38.1003,38.1338,37.9997,38.0165,46900.0
2011-08-23 12:15:00,45.37,45.37,45.3,45.3,48800.0,38.0165,38.0165,37.9578,37.9578,48800.0
2011-08-23 12:20:00,45.3,45.39,45.3,45.38,42800.0,37.9578,38.0332,37.9578,38.0248,42800.0
2011-08-23 12:25:00,45.38,45.51,45.38,45.5,93200.0,38.0248,38.1338,38.0248,38.1254,93200.0
2011-08-23 12:30:00,45.5,45.62,45.49,45.56,70200.0,38.1254,38.2259,38.117,38.1757,70200.0
2011-08-23 12:35:00,45.56,45.62,45.55,45.59,19500.0,38.1757,38.2259,38.1673,38.2008,19500.0
2011-08-23 12:40:00,45.6,45.66,45.54,45.6,27600.0,38.2092,38.2595,38.1589,38.2092,27600.0
2011-08-23 12:45:00,45.6,45.63,45.52,45.52,16500.0,38.2092,38.2343,38.1422,38.1422,16500.0
2011-08-23 12:50:00,45.51,45.69,45.51,45.64,25400.0,38.1338,38.2846,38.1338,38.2427,25400.0
2011-08-23 12:55:00,45.66,45.66,45.56,45.56,55100.0,38.2595,38.2595,38.1757,38.1757,55100.0
2011-08-23 13:00:00,45.55,45.66,45.55,45.6,16500.0,38.1673,38.2595,38.1673,38.2092,16500.0
2011-08-23 13:05:00,45.6,45.71,45.59,45.59,12700.0,38.2092,38.3014,38.2008,38.2008,12700.0
2011-08-23 13:10:00,45.59,45.59,45.49,45.56,17100.0,38.2008,38.2008,38.117,38.1757,17100.0
2011-08-23 13:15:00,45.55,45.59,45.51,45.55,9000.0,38.1673,38.2008,38.1338,38.1673,9000.0
2011-08-23 13:20:00,45.54,45.61,45.53,45.54,16200.0,38.1589,38.2176,38.1505,38.1589,16200.0
2011-08-23 13:25:00,45.56,45.59,45.53,45.59,21100.0,38.1757,38.2008,38.1505,38.2008,21100.0
2011-08-23 13:30:00,45.59,45.65,45.54,45.54,13100.0,38.2008,38.2511,38.1589,38.1589,13100.0
2011-08-23 13:35:00,45.55,45.63,45.55,45.61,17500.0,38.1673,38.2343,38.1673,38.2176,17500.0
2011-08-23 13:40:00,45.61,45.63,45.58,45.61,25800.0,38.2176,38.2343,38.1924,38.2176,25800.0
2011-08-23 13:45:00,45.61,45.7,45.6,45.7,10500.0,38.2176,38.293,38.2092,38.293,10500.0
2011-08-23 13:50:00,45.7,45.73,45.42,45.53,38900.0,38.293,38.3181,38.0584,38.1505,38900.0
2011-08-23 13:55:00,45.54,45.56,45.4,45.52,51400.0,38.1589,38.1757,38.0416,38.1422,51400.0
2011-08-23 14:00:00,45.55,45.58,45.44,45.57,27000.0,38.1673,38.1924,38.0751,38.184,27000.0
2011-08-23 14:05:00,45.59,45.62,45.46,45.48,29700.0,38.2008,38.2259,38.0919,38.1086,29700.0
2011-08-23 14:10:00,45.48,45.51,45.31,45.34,23200.0,38.1086,38.1338,37.9662,37.9913,23200.0
2011-08-23 14:15:00,45.34,45.54,45.32,45.53,55800.0,37.9913,38.1589,37.9746,38.1505,55800.0
2011-08-23 14:20:00,45.55,45.55,45.36,45.46,22000.0,38.1673,38.1673,38.0081,38.0919,22000.0
2011-08-23 14:25:00,45.47,45.69,45.47,45.63,27900.0,38.1003,38.2846,38.1003,38.2343,27900.0
2011-08-23 14:30:00,45.63,45.75,45.59,45.66,45100.0,38.2343,38.3349,38.2008,38.2595,45100.0
2011-08-23 14:35:00,45.66,45.72,45.6,45.66,33400.0,38.2595,38.3097,38.2092,38.2595,33400.0
2011-08-23 14:40:00,45.64,45.67,45.57,45.64,22100.0,38.2427,38.2678,38.184,38.2427,22100.0
2011-08-23 14:45:00,45.65,45.77,45.62,45.76,15500.0,38.2511,38.3516,38.2259,38.3433,15500.0
2011-08-23 14:50:00,45.76,45.81,45.69,45.73,14700.0,38.3433,38.3851,38.2846,38.3181,14700.0
2011-08-23 14:55:00,45.72,45.76,45.65,45.74,13500.0,38.3097,38.3433,38.2511,38.3265,13500.0
2011-08-23 15:00:00,45.74,46.03,45.73,45.99,38800.0,38.3265,38.5695,38.3181,38.536,38800.0
2011-08-23 15:05:00,45.98,46.15,45.95,46.15,36000.0,38.5276,38.67,38.5025,38.67,36000.0
2011-08-23 15:10:00,46.15,46.22,46.11,46.14,40900.0,38.67,38.7287,38.6365,38.6617,40900.0
2011-08-23 15:15:00,46.12,46.14,45.97,45.97,47300.0,38.6449,38.6617,38.5192,38.5192,47300.0
2011-08-23 15:20:00,45.97,46.08,45.96,46.02,40100.0,38.5192,38.6114,38.5108,38.5611,40100.0
2011-08-23 15:25:00,46.01,46.08,45.86,45.87,35400.0,38.5527,38.6114,38.427,38.4354,35400.0
2011-08-23 15:30:00,45.87,45.88,45.76,45.78,36500.0,38.4354,38.4438,38.3433,38.36,36500.0
2011-08-23 15:35:00,45.78,45.94,45.78,45.93,41400.0,38.36,38.4941,38.36,38.4857,41400.0
2011-08-23 15:40:00,45.94,46.02,45.91,45.97,41300.0,38.4941,38.5611,38.4689,38.5192,41300.0
2011-08-23 15:45:00,45.98,46.05,45.9,45.92,88900.0,38.5276,38.5862,38.4606,38.4773,88900.0
2011-08-23 15:50:00,45.92,45.98,45.85,45.94,62000.0,38.4773,38.5276,38.4187,38.4941,62000.0
2011-08-23 15:55:00,45.94,46.15,45.94,46.12,100800.0,38.4941,38.67,38.4941,38.6449,100800.0
2011-08-24 09:30:00,46.03,46.03,45.68,45.83,23700.0,38.5695,38.5695,38.2762,38.4019,23700.0
2011-08-24 09:35:00,45.82,46.05,45.82,45.87,13700.0,38.3935,38.5862,38.3935,38.4354,13700.0
2011-08-24 09:40:00,45.83,45.94,45.74,45.94,8900.0,38.4019,38.4941,38.3265,38.4941,8900.0
2011-08-24 09:45:00,45.97,46.25,45.95,46.19,16800.0,38.5192,38.7538,38.5025,38.7036,16800.0
2011-08-24 09:50:00,46.17,46.31,46.09,46.3,13900.0,38.6868,38.8041,38.6198,38.7957,13900.0
2011-08-24 09:55:00,46.33,46.49,46.3,46.41,14400.0,38.8209,38.9549,38.7957,38.8879,14400.0
2011-08-24 10:00:00,46.43,46.71,46.29,46.64,36000.0,38.9047,39.1393,38.7874,39.0806,36000.0
2011-08-24 10:05:00,46.64,46.67,46.49,46.61,63100.0,39.0806,39.1058,38.9549,39.0555,63100.0
2011-08-24 10:10:00,46.61,46.67,46.54,46.54,34100.0,39.0555,39.1058,38.9968,38.9968,34100.0
2011-08-24 10:15:00,46.55,46.55,46.36,46.46,21400.0,39.0052,39.0052,38.846,38.9298,21400.0
2011-08-24 10:20:00,46.45,46.46,46.29,46.4,13800.0,38.9214,38.9298,38.7874,38.8795,13800.0
2011-08-24 10:25:00,46.39,46.43,46.34,46.37,12000.0,38.8711,38.9047,38.8292,38.8544,12000.0
2011-08-24 10:30:00,46.37,46.43,46.11,46.16,20500.0,38.8544,38.9047,38.6365,38.6784,20500.0
2011-08-24 10:35:00,46.16,46.35,46.16,46.35,14100.0,38.6784,38.8376,38.6784,38.8376,14100.0
2011-08-24 10:40:00,46.32,46.42,46.27,46.36,16700.0,38.8125,38.8963,38.7706,38.846,16700.0
2011-08-24 10:45:00,46.38,46.38,46.16,46.16,24000.0,38.8628,38.8628,38.6784,38.6784,24000.0
2011-08-24 10:50:00,46.17,46.26,46.15,46.19,18700.0,38.6868,38.7622,38.67,38.7036,18700.0
2011-08-24 10:55:00,46.19,46.19,46.08,46.1,16000.0,38.7036,38.7036,38.6114,38.6281,16000.0
2011-08-24 11:00:00,46.1,46.14,46.05,46.14,26500.0,38.6281,38.6617,38.5862,38.6617,26500.0
2011-08-24 11:05:00,46.13,46.19,46.11,46.11,6400.0,38.6533,38.7036,38.6365,38.6365,6400.0
2011-08-24 11:10:00,46.11,46.21,46.07,46.21,13300.0,38.6365,38.7203,38.603,38.7203,13300.0
2011-08-24 11:15:00,46.19,46.21,46.09,46.16,13000.0,38.7036,38.7203,38.6198,38.6784,13000.0
2011-08-24 11:20:00,46.18,46.35,46.15,46.32,22300.0,38.6952,38.8376,38.67,38.8125,22300.0
2011-08-24 11:25:00,46.33,46.36,46.25,46.27,13900.0,38.8209,38.846,38.7538,38.7706,13900.0
2011-08-24 11:30:00,46.27,46.31,46.13,46.23,24800.0,38.7706,38.8041,38.6533,38.7371,24800.0
2011-08-24 11:35:00,46.26,46.37,46.26,46.33,16700.0,38.7622,38.8544,38.7622,38.8209,16700.0
2011-08-24 11:40:00,46.33,46.34,46.21,46.22,15800.0,38.8209,38.8292,38.7203,38.7287,15800.0
2011-08-24 11:45:00,46.21,46.22,46.07,46.22,28800.0,38.7203,38.7287,38.603,38.7287,28800.0
2011-08-24 11:50:00,46.25,46.3,46.15,46.26,19200.0,38.7538,38.7957,38.67,38.7622,19200.0
2011-08-24 11:55:00,46.26,46.3,46.14,46.18,18100.0,38.7622,38.7957,38.6617,38.6952,18100.0
2011-08-24 12:00:00,46.18,46.19,46.01,46.01,26900.0,38.6952,38.7036,38.5527,38.5527,26900.0
2011-08-24 12:05:00,46.02,46.1,45.98,45.98,8800.0,38.5611,38.6281,38.5276,38.5276,8800.0
2011-08-24 12:10:00,45.98,46.02,45.91,46.01,18200.0,38.5276,38.5611,38.4689,38.5527,18200.0
2011-08-24 12:15:00,46.01,46.08,45.99,45.99,18700.0,38.5527,38.6114,38.536,38.536,18700.0
2011-08-24 12:20:00,46.01,46.14,45.98,46.11,17300.0,38.5527,38.6617,38.5276,38.6365,17300.0
2011-08-24 12:25:00,46.1,46.11,45.99,46.05,11200.0,38.6281,38.6365,38.536,38.5862,11200.0
2011-08-24 12:30:00,46.05,46.1,46.01,46.09,8200.0,38.5862,38.6281,38.5527,38.6198,8200.0
2011-08-24 12:35:00,46.1,46.11,46.03,46.04,7800.0,38.6281,38.6365,38.5695,38.5779,7800.0
2011-08-24 12:40:00,46.04,46.13,45.99,46.11,13700.0,38.5779,38.6533,38.536,38.6365,13700.0
2011-08-24 12:45:00,46.1,46.11,45.99,46.04,10400.0,38.6281,38.6365,38.536,38.5779,10400.0
2011-08-24 12:50:00,46.05,46.15,46.04,46.1,13400.0,38.5862,38.67,38.5779,38.6281,13400.0
2011-08-24 12:55:00,46.1,46.25,46.1,46.21,11800.0,38.6281,38.7538,38.6281,38.7203,11800.0
2011-08-24 13:00:00,46.2,46.27,46.15,46.22,13300.0,38.7119,38.7706,38.67,38.7287,13300.0
2011-08-24 13:05:00,46.22,46.3,46.2,46.2,8900.0,38.7287,38.7957,38.7119,38.7119,8900.0
2011-08-24 13:10:00,46.2,46.28,46.2,46.23,13300.0,38.7119,38.779,38.7119,38.7371,13300.0
2011-08-24 13:15:00,46.23,46.34,46.22,46.32,15500.0,38.7371,38.8292,38.7287,38.8125,15500.0
2011-08-24 13:20:00,46.31,46.46,46.29,46.39,17200.0,38.8041,38.9298,38.7874,38.8711,17200.0
2011-08-24 13:25:00,46.38,46.44,46.33,46.38,17300.0,38.8628,38.913,38.8209,38.8628,17300.0
2011-08-24 13:30:00,46.4,46.4,46.24,46.24,9600.0,38.8795,38.8795,38.7455,38.7455,9600.0
2011-08-24 13:35:00,46.24,46.36,46.24,46.28,18200.0,38.7455,38.846,38.7455,38.779,18200.0
2011-08-24 13:40:00,46.26,46.26,46.18,46.2,10200.0,38.7622,38.7622,38.6952,38.7119,10200.0
2011-08-24 13:45:00,46.21,46.26,46.14,46.26,15400.0,38.7203,38.7622,38.6617,38.7622,15400.0
2011-08-24 13:50:00,46.24,46.25,46.16,46.19,14800.0,38.7455,38.7538,38.6784,38.7036,14800.0
2011-08-24 13:55:00,46.2,46.35,46.18,46.34,12900.0,38.7119,38.8376,38.6952,38.8292,12900.0
2011-08-24 14:00:00,46.33,46.33,46.23,46.3,8300.0,38.8209,38.8209,38.7371,38.7957,8300.0
2011-08-24 14:05:00,46.29,46.36,46.26,46.33,17000.0,38.7874,38.846,38.7622,38.8209,17000.0
2011-08-24 14:10:00,46.32,46.36,46.29,46.34,18900.0,38.8125,38.846,38.7874,38.8292,18900.0
2011-08-24 14:15:00,46.33,46.33,46.18,46.23,22200.0,38.8209,38.8209,38.6952,38.7371,22200.0
2011-08-24 14:20:00,46.23,46.23,46.15,46.23,13600.0,38.7371,38.7371,38.67,38.7371,13600.0
2011-08-24 14:25:00,46.22,46.34,46.18,46.29,55100.0,38.7287,38.8292,38.6952,38.7874,55100.0
2011-08-24 14:30:00,46.27,46.38,46.27,46.37,61500.0,38.7706,38.8628,38.7706,38.8544,61500.0
2011-08-24 14:35:00,46.36,46.5,46.36,46.5,69100.0,38.846,38.9633,38.846,38.9633,69100.0
2011-08-24 14:40:00,46.49,46.52,46.41,46.5,20700.0,38.9549,38.9801,38.8879,38.9633,20700.0
2011-08-24 14:45:00,46.49,46.5,46.38,46.43,26400.0,38.9549,38.9633,38.8628,38.9047,26400.0
2011-08-24 14:50:00,46.42,46.6,46.4,46.59,43400.0,38.8963,39.0471,38.8795,39.0387,43400.0
2011-08-24 14:55:00,46.6,46.68,46.53,46.62,53800.0,39.0471,39.1141,38.9885,39.0639,53800.0
2011-08-24 15:00:00,46.62,46.65,46.52,46.61,46100.0,39.0639,39.089,38.9801,39.0555,46100.0
2011-08-24 15:05:00,46.6,46.66,46.55,46.57,58000.0,39.0471,39.0974,39.0052,39.022,58000.0
2011-08-24 15:10:00,46.57,46.73,46.54,46.73,31000.0,39.022,39.156,38.9968,39.156,31000.0
2011-08-24 15:15:00,46.73,46.82,46.72,46.79,42800.0,39.156,39.2314,39.1477,39.2063,42800.0
2011-08-24 15:20:00,46.78,46.89,46.75,46.89,74600.0,39.1979,39.2901,39.1728,39.2901,74600.0
2011-08-24 15:25:00,46.86,46.87,46.74,46.75,27000.0,39.265,39.2733,39.1644,39.1728,27000.0
2011-08-24 15:30:00,46.75,46.97,46.75,46.97,80400.0,39.1728,39.3571,39.1728,39.3571,80400.0
2011-08-24 15:35:00,46.97,47.03,46.96,46.97,87000.0,39.3571,39.4074,39.3488,39.3571,87000.0
2011-08-24 15:40:00,46.97,47.1,46.88,47.06,57000.0,39.3571,39.4661,39.2817,39.4325,57000.0
2011-08-24 15:45:00,47.08,47.09,46.95,46.98,105200.0,39.4493,39.4577,39.3404,39.3655,105200.0
2011-08-24 15:50:00,46.99,47.06,46.92,47.01,65200.0,39.3739,39.4325,39.3152,39.3907,65200.0
2011-08-24 15:55:00,47.02,47.03,46.96,47.01,97700.0,39.399,39.4074,39.3488,39.3907,97700.0
2011-08-25 09:30:00,47.23,47.4,47.19,47.19,39000.0,39.575,39.7174,39.5415,39.5415,39000.0
2011-08-25 09:35:00,47.19,47.22,47.01,47.06,39200.0,39.5415,39.5666,39.3907,39.4325,39200.0
2011-08-25 09:40:00,47.03,47.07,46.93,47.02,51200.0,39.4074,39.4409,39.3236,39.399,51200.0
2011-08-25 09:45:00,46.99,47.05,46.65,46.72,46800.0,39.3739,39.4242,39.089,39.1477,46800.0
2011-08-25 09:50:00,46.69,46.74,46.4,46.46,36300.0,39.1225,39.1644,38.8795,38.9298,36300.0
2011-08-25 09:55:00,46.45,46.69,46.39,46.65,50300.0,38.9214,39.1225,38.8711,39.089,50300.0
2011-08-25 10:00:00,46.65,46.66,46.22,46.34,75000.0,39.089,39.0974,38.7287,38.8292,75000.0
2011-08-25 10:05:00,46.35,46.57,46.32,46.57,34300.0,38.8376,39.022,38.8125,39.022,34300.0
2011-08-25 10:10:00,46.61,46.64,46.49,46.64,23700.0,39.0555,39.0806,38.9549,39.0806,23700.0
2011-08-25 10:15:00,46.64,46.7,46.5,46.54,41000.0,39.0806,39.1309,38.9633,38.9968,41000.0
2011-08-25 10:20:00,46.56,46.61,46.29,46.4,44000.0,39.0136,39.0555,38.7874,38.8795,44000.0
2011-08-25 10:25:00,46.4,46.51,46.23,46.51,41100.0,38.8795,38.9717,38.7371,38.9717,41100.0
2011-08-25 10:30:00,46.48,46.55,46.44,46.52,30400.0,38.9466,39.0052,38.913,38.9801,30400.0
2011-08-25 10:35:00,46.53,46.53,46.27,46.28,28600.0,38.9885,38.9885,38.7706,38.779,28600.0
2011-08-25 10:40:00,46.29,46.36,46.22,46.22,15000.0,38.7874,38.846,38.7287,38.7287,15000.0
2011-08-25 10:45:00,46.22,46.23,46.03,46.03,22900.0,38.7287,38.7371,38.5695,38.5695,22900.0
2011-08-25 10:50:00,46.07,46.26,46.02,46.12,21700.0,38.603,38.7622,38.5611,38.6449,21700.0
2011-08-25 10:55:00,46.11,46.32,46.1,46.29,14900.0,38.6365,38.8125,38.6281,38.7874,14900.0
2011-08-25 11:00:00,46.31,46.45,46.31,46.43,24800.0,38.8041,38.9214,38.8041,38.9047,24800.0
2011-08-25 11:05:00,46.41,46.42,46.22,46.22,26600.0,38.8879,38.8963,38.7287,38.7287,26600.0
2011-08-25 11:10:00,46.21,46.39,46.17,46.36,32800.0,38.7203,38.8711,38.6868,38.846,32800.0
2011-08-25 11:15:00,46.36,46.53,46.33,46.37,17300.0,38.846,38.9885,38.8209,38.8544,17300.0
2011-08-25 11:20:00,46.38,46.52,46.38,46.52,17000.0,38.8628,38.9801,38.8628,38.9801,17000.0
2011-08-25 11:25:00,46.5,46.5,46.35,46.37,14200.0,38.9633,38.9633,38.8376,38.8544,14200.0
2011-08-25 11:30:00,46.39,46.52,46.39,46.52,17400.0,38.8711,38.9801,38.8711,38.9801,17400.0
2011-08-25 11:35:00,46.51,46.51,46.3,46.32,16700.0,38.9717,38.9717,38.7957,38.8125,16700.0
2011-08-25 11:40:00,46.32,46.36,46.22,46.26,16300.0,38.8125,38.846,38.7287,38.7622,16300.0
2011-08-25 11:45:00,46.23,46.3,46.16,46.3,11900.0,38.7371,38.7957,38.6784,38.7957,11900.0
2011-08-25 11:50:00,46.32,46.37,46.29,46.35,9800.0,38.8125,38.8544,38.7874,38.8376,9800.0
2011-08-25 11:55:00,46.35,46.48,46.35,46.48,11700.0,38.8376,38.9466,38.8376,38.9466,11700.0
2011-08-25 12:00:00,46.46,46.5,46.43,46.43,14700.0,38.9298,38.9633,38.9047,38.9047,14700.0
2011-08-25 12:05:00,46.43,46.44,46.32,46.32,18700.0,38.9047,38.913,38.8125,38.8125,18700.0
2011-08-25 12:10:00,46.34,46.36,46.25,46.32,24700.0,38.8292,38.846,38.7538,38.8125,24700.0
2011-08-25 12:15:00,46.33,46.33,46.2,46.2,13100.0,38.8209,38.8209,38.7119,38.7119,13100.0
2011-08-25 12:20:00,46.18,46.2,46.12,46.15,11400.0,38.6952,38.7119,38.6449,38.67,11400.0
2011-08-25 12:25:00,46.14,46.17,46.1,46.13,15700.0,38.6617,38.6868,38.6281,38.6533,15700.0
2011-08-25 12:30:00,46.13,46.13,46.02,46.03,17600.0,38.6533,38.6533,38.5611,38.5695,17600.0
2011-08-25 12:35:00,46.03,46.14,45.99,46.14,20000.0,38.5695,38.6617,38.536,38.6617,20000.0
2011-08-25 12:40:00,46.14,46.19,46.04,46.07,13300.0,38.6617,38.7036,38.5779,38.603,13300.0
2011-08-25 12:45:00,46.06,46.12,45.98,46.1,13600.0,38.5946,38.6449,38.5276,38.6281,13600.0
2011-08-25 12:50:00,46.09,46.11,46.01,46.07,14900.0,38.6198,38.6365,38.5527,38.603,14900.0
2011-08-25 12:55:00,46.07,46.15,46.05,46.12,18200.0,38.603,38.67,38.5862,38.6449,18200.0
2011-08-25 13:00:00,46.15,46.22,46.13,46.17,20400.0,38.67,38.7287,38.6533,38.6868,20400.0
2011-08-25 13:05:00,46.18,46.25,46.1,46.1,25500.0,38.6952,38.7538,38.6281,38.6281,25500.0
2011-08-25 13:10:00,46.11,46.16,46.06,46.09,15400.0,38.6365,38.6784,38.5946,38.6198,15400.0
2011-08-25 13:15:00,46.1,46.12,46.02,46.07,13000.0,38.6281,38.6449,38.5611,38.603,13000.0
2011-08-25 13:20:00,46.08,46.25,46.08,46.2,12900.0,38.6114,38.7538,38.6114,38.7119,12900.0
2011-08-25 13:25:00,46.22,46.28,46.16,46.26,15500.0,38.7287,38.779,38.6784,38.7622,15500.0
2011-08-25 13:30:00,46.28,46.3,46.18,46.2,17100.0,38.779,38.7957,38.6952,38.7119,17100.0
2011-08-25 13:35:00,46.2,46.31,46.16,46.31,17500.0,38.7119,38.8041,38.6784,38.8041,17500.0
2011-08-25 13:40:00,46.31,46.31,46.25,46.25,10900.0,38.8041,38.8041,38.7538,38.7538,10900.0
2011-08-25 13:45:00,46.26,46.28,46.08,46.12,20500.0,38.7622,38.779,38.6114,38.6449,20500.0
2011-08-25 13:50:00,46.14,46.22,46.13,46.18,13600.0,38.6617,38.7287,38.6533,38.6952,13600.0
2011-08-25 13:55:00,46.16,46.31,46.14,46.31,16700.0,38.6784,38.8041,38.6617,38.8041,16700.0
2011-08-25 14:00:00,46.31,46.33,46.22,46.28,22300.0,38.8041,38.8209,38.7287,38.779,22300.0
2011-08-25 14:05:00,46.29,46.31,46.13,46.15,20000.0,38.7874,38.8041,38.6533,38.67,20000.0
2011-08-25 14:10:00,46.15,46.23,46.15,46.18,16000.0,38.67,38.7371,38.67,38.6952,16000.0
2011-08-25 14:15:00,46.18,46.35,46.18,46.34,23800.0,38.6952,38.8376,38.6952,38.8292,23800.0
2011-08-25 14:20:00,46.32,46.32,46.18,46.2,15100.0,38.8125,38.8125,38.6952,38.7119,15100.0
2011-08-25 14:25:00,46.21,46.26,46.13,46.24,22600.0,38.7203,38.7622,38.6533,38.7455,22600.0
2011-08-25 14:30:00,46.26,46.29,46.2,46.27,16100.0,38.7622,38.7874,38.7119,38.7706,16100.0
2011-08-25 14:35:00,46.28,46.37,46.27,46.34,19000.0,38.779,38.8544,38.7706,38.8292,19000.0
2011-08-25 14:40:00,46.33,46.33,46.26,46.27,14800.0,38.8209,38.8209,38.7622,38.7706,14800.0
2011-08-25 14:45:00,46.27,46.34,46.2,46.2,20000.0,38.7706,38.8292,38.7119,38.7119,20000.0
2011-08-25 14:50:00,46.2,46.24,46.14,46.19,24500.0,38.7119,38.7455,38.6617,38.7036,24500.0
2011-08-25 14:55:00,46.19,46.2,46.09,46.09,24000.0,38.7036,38.7119,38.6198,38.6198,24000.0
2011-08-25 15:00:00,46.08,46.15,46.04,46.09,28600.0,38.6114,38.67,38.5779,38.6198,28600.0
2011-08-25 15:05:00,46.09,46.2,46.09,46.17,23500.0,38.6198,38.7119,38.6198,38.6868,23500.0
2011-08-25 15:10:00,46.17,46.21,46.1,46.15,25600.0,38.6868,38.7203,38.6281,38.67,25600.0
2011-08-25 15:15:00,46.15,46.35,46.12,46.35,46700.0,38.67,38.8376,38.6449,38.8376,46700.0
2011-08-25 15:20:00,46.34,46.43,46.34,46.37,26900.0,38.8292,38.9047,38.8292,38.8544,26900.0
2011-08-25 15:25:00,46.37,46.38,46.25,46.26,29800.0,38.8544,38.8628,38.7538,38.7622,29800.0
2011-08-25 15:30:00,46.26,46.29,46.14,46.14,49400.0,38.7622,38.7874,38.6617,38.6617,49400.0
2011-08-25 15:35:00,46.14,46.18,46.06,46.14,46200.0,38.6617,38.6952,38.5946,38.6617,46200.0
2011-08-25 15:40:00,46.14,46.16,46.01,46.03,59100.0,38.6617,38.6784,38.5527,38.5695,59100.0
2011-08-25 15:45:00,46.03,46.23,46.01,46.16,66400.0,38.5695,38.7371,38.5527,38.6784,66400.0
2011-08-25 15:50:00,46.18,46.21,46.07,46.09,54300.0,38.6952,38.7203,38.603,38.6198,54300.0
2011-08-25 15:55:00,46.1,46.19,46.08,46.14,95800.0,38.6281,38.7036,38.6114,38.6617,95800.0
2011-08-26 09:30:00,45.75,45.9,45.73,45.86,27900.0,38.3349,38.4606,38.3181,38.427,27900.0
2011-08-26 09:35:00,45.86,45.96,45.71,45.78,15100.0,38.427,38.5108,38.3014,38.36,15100.0
2011-08-26 09:40:00,45.77,45.78,45.68,45.71,11300.0,38.3516,38.36,38.2762,38.3014,11300.0
2011-08-26 09:45:00,45.7,45.7,45.41,45.52,17700.0,38.293,38.293,38.05,38.1422,17700.0
2011-08-26 09:50:00,45.56,45.65,45.45,45.46,21400.0,38.1757,38.2511,38.0835,38.0919,21400.0
2011-08-26 09:55:00,45.51,45.68,45.48,45.65,31200.0,38.1338,38.2762,38.1086,38.2511,31200.0
2011-08-26 10:00:00,45.64,45.67,45.12,45.16,56200.0,38.2427,38.2678,37.807,37.8405,56200.0
2011-08-26 10:05:00,45.11,45.11,44.84,45.01,55100.0,37.7986,37.7986,37.5724,37.7148,55100.0
2011-08-26 10:10:00,45.03,45.21,44.96,45.15,22300.0,37.7316,37.8824,37.6729,37.8321,22300.0
2011-08-26 10:15:00,45.16,45.45,45.16,45.4,36600.0,37.8405,38.0835,37.8405,38.0416,36600.0
2011-08-26 10:20:00,45.42,45.78,45.39,45.74,21500.0,38.0584,38.36,38.0332,38.3265,21500.0
2011-08-26 10:25:00,45.75,46.0,45.73,45.74,36300.0,38.3349,38.5444,38.3181,38.3265,36300.0
2011-08-26 10:30:00,45.74,45.79,45.51,45.54,15500.0,38.3265,38.3684,38.1338,38.1589,15500.0
2011-08-26 10:35:00,45.54,45.73,45.49,45.67,26300.0,38.1589,38.3181,38.117,38.2678,26300.0
2011-08-26 10:40:00,45.63,45.87,45.59,45.87,15600.0,38.2343,38.4354,38.2008,38.4354,15600.0
2011-08-26 10:45:00,45.91,46.25,45.86,46.18,34800.0,38.4689,38.7538,38.427,38.6952,34800.0
2011-08-26 10:50:00,46.18,46.25,46.08,46.08,14800.0,38.6952,38.7538,38.6114,38.6114,14800.0
2011-08-26 10:55:00,46.06,46.07,45.87,45.91,12700.0,38.5946,38.603,38.4354,38.4689,12700.0
2011-08-26 11:00:00,45.91,46.05,45.84,46.05,36900.0,38.4689,38.5862,38.4103,38.5862,36900.0
2011-08-26 11:05:00,46.05,46.14,46.01,46.09,33500.0,38.5862,38.6617,38.5527,38.6198,33500.0
2011-08-26 11:10:00,46.11,46.37,46.06,46.28,21300.0,38.6365,38.8544,38.5946,38.779,21300.0
2011-08-26 11:15:00,46.28,46.48,46.23,46.26,27600.0,38.779,38.9466,38.7371,38.7622,27600.0
2011-08-26 11:20:00,46.23,46.27,46.07,46.08,35900.0,38.7371,38.7706,38.603,38.6114,35900.0
2011-08-26 11:25:00,46.07,46.17,46.01,46.03,12400.0,38.603,38.6868,38.5527,38.5695,12400.0
2011-08-26 11:30:00,46.02,46.15,46.02,46.13,21100.0,38.5611,38.67,38.5611,38.6533,21100.0
2011-08-26 11:35:00,46.14,46.26,46.14,46.21,8500.0,38.6617,38.7622,38.6617,38.7203,8500.0
2011-08-26 11:40:00,46.2,46.21,46.11,46.14,11500.0,38.7119,38.7203,38.6365,38.6617,11500.0
2011-08-26 11:45:00,46.14,46.19,46.09,46.12,18000.0,38.6617,38.7036,38.6198,38.6449,18000.0
2011-08-26 11:50:00,46.11,46.2,46.11,46.17,22200.0,38.6365,38.7119,38.6365,38.6868,22200.0
2011-08-26 11:55:00,46.22,46.32,46.21,46.29,9000.0,38.7287,38.8125,38.7203,38.7874,9000.0
2011-08-26 12:00:00,46.32,46.56,46.31,46.49,12400.0,38.8125,39.0136,38.8041,38.9549,12400.0
2011-08-26 12:05:00,46.53,46.62,46.48,46.59,20800.0,38.9885,39.0639,38.9466,39.0387,20800.0
2011-08-26 12:10:00,46.62,46.73,46.58,46.61,28800.0,39.0639,39.156,39.0303,39.0555,28800.0
2011-08-26 12:15:00,46.64,46.65,46.51,46.54,8100.0,39.0806,39.089,38.9717,38.9968,8100.0
2011-08-26 12:20:00,46.55,46.63,46.51,46.53,14100.0,39.0052,39.0722,38.9717,38.9885,14100.0
2011-08-26 12:25:00,46.53,46.65,46.53,46.6,29700.0,38.9885,39.089,38.9885,39.0471,29700.0
2011-08-26 12:30:00,46.6,46.62,46.5,46.51,16000.0,39.0471,39.0639,38.9633,38.9717,16000.0
2011-08-26 12:35:00,46.52,46.55,46.46,46.52,15500.0,38.9801,39.0052,38.9298,38.9801,15500.0
2011-08-26 12:40:00,46.57,46.63,46.53,46.54,6300.0,39.022,39.0722,38.9885,38.9968,6300.0
2011-08-26 12:45:00,46.51,46.52,46.41,46.41,9700.0,38.9717,38.9801,38.8879,38.8879,9700.0
2011-08-26 12:50:00,46.43,46.47,46.42,46.46,17500.0,38.9047,38.9382,38.8963,38.9298,17500.0
2011-08-26 12:55:00,46.47,46.62,46.46,46.58,27600.0,38.9382,39.0639,38.9298,39.0303,27600.0
2011-08-26 13:00:00,46.58,46.58,46.44,46.48,19300.0,39.0303,39.0303,38.913,38.9466,19300.0
2011-08-26 13:05:00,46.47,46.54,46.45,46.47,51100.0,38.9382,38.9968,38.9214,38.9382,51100.0
2011-08-26 13:10:00,46.46,46.5,46.45,46.5,18500.0,38.9298,38.9633,38.9214,38.9633,18500.0
2011-08-26 13:15:00,46.54,46.65,46.52,46.57,10300.0,38.9968,39.089,38.9801,39.022,10300.0
2011-08-26 13:20:00,46.57,46.57,46.5,46.55,16200.0,39.022,39.022,38.9633,39.0052,16200.0
2011-08-26 13:25:00,46.57,46.6,46.55,46.59,9400.0,39.022,39.0471,39.0052,39.0387,9400.0
2011-08-26 13:30:00,46.59,46.67,46.59,46.62,10900.0,39.0387,39.1058,39.0387,39.0639,10900.0
2011-08-26 13:35:00,46.62,46.69,46.59,46.61,7500.0,39.0639,39.1225,39.0387,39.0555,7500.0
2011-08-26 13:40:00,46.6,46.69,46.56,46.64,21800.0,39.0471,39.1225,39.0136,39.0806,21800.0
2011-08-26 13:45:00,46.62,46.67,46.6,46.64,15100.0,39.0639,39.1058,39.0471,39.0806,15100.0
2011-08-26 13:50:00,46.65,46.65,46.52,46.55,15200.0,39.089,39.089,38.9801,39.0052,15200.0
2011-08-26 13:55:00,46.57,46.6,46.52,46.57,56800.0,39.022,39.0471,38.9801,39.022,56800.0
2011-08-26 14:00:00,46.57,46.61,46.5,46.5,58000.0,39.022,39.0555,38.9633,38.9633,58000.0
2011-08-26 14:05:00,46.5,46.5,46.32,46.37,38500.0,38.9633,38.9633,38.8125,38.8544,38500.0
2011-08-26 14:10:00,46.36,46.45,46.33,46.44,15300.0,38.846,38.9214,38.8209,38.913,15300.0
2011-08-26 14:15:00,46.44,46.49,46.39,46.42,14900.0,38.913,38.9549,38.8711,38.8963,14900.0
2011-08-26 14:20:00,46.43,46.46,46.43,46.44,7300.0,38.9047,38.9298,38.9047,38.913,7300.0
2011-08-26 14:25:00,46.44,46.45,46.28,46.29,16600.0,38.913,38.9214,38.779,38.7874,16600.0
2011-08-26 14:30:00,46.29,46.31,46.27,46.27,32700.0,38.7874,38.8041,38.7706,38.7706,32700.0
2011-08-26 14:35:00,46.28,46.29,46.18,46.22,18100.0,38.779,38.7874,38.6952,38.7287,18100.0
2011-08-26 14:40:00,46.2,46.4,46.2,46.36,15600.0,38.7119,38.8795,38.7119,38.846,15600.0
2011-08-26 14:45:00,46.38,46.39,46.29,46.29,38000.0,38.8628,38.8711,38.7874,38.7874,38000.0
2011-08-26 14:50:00,46.3,46.34,46.22,46.23,35400.0,38.7957,38.8292,38.7287,38.7371,35400.0
2011-08-26 14:55:00,46.25,46.25,46.17,46.2,35800.0,38.7538,38.7538,38.6868,38.7119,35800.0
2011-08-26 15:00:00,46.2,46.23,46.15,46.16,29900.0,38.7119,38.7371,38.67,38.6784,29900.0
2011-08-26 15:05:00,46.15,46.17,46.06,46.08,32100.0,38.67,38.6868,38.5946,38.6114,32100.0
2011-08-26 15:10:00,46.07,46.07,46.01,46.03,32700.0,38.603,38.603,38.5527,38.5695,32700.0
2011-08-26 15:15:00,46.04,46.05,45.97,46.01,33600.0,38.5779,38.5862,38.5192,38.5527,33600.0
2011-08-26 15:20:00,46.01,46.08,46.0,46.02,28700.0,38.5527,38.6114,38.5444,38.5611,28700.0
2011-08-26 15:25:00,46.03,46.1,45.99,46.09,35000.0,38.5695,38.6281,38.536,38.6198,35000.0
2011-08-26 15:30:00,46.09,46.13,46.0,46.09,63200.0,38.6198,38.6533,38.5444,38.6198,63200.0
2011-08-26 15:35:00,46.09,46.18,46.06,46.15,61600.0,38.6198,38.6952,38.5946,38.67,61600.0
2011-08-26 15:40:00,46.14,46.17,46.1,46.11,83700.0,38.6617,38.6868,38.6281,38.6365,83700.0
2011-08-26 15:45:00,46.13,46.15,46.06,46.08,111700.0,38.6533,38.67,38.5946,38.6114,111700.0
2011-08-26 15:50:00,46.08,46.1,46.06,46.07,119700.0,38.6114,38.6281,38.5946,38.603,119700.0
2011-08-26 15:55:00,46.07,46.2,46.07,46.14,164000.0,38.603,38.7119,38.603,38.6617,164000.0
2011-08-29 09:30:00,48.0,48.4,47.16,48.09,174300.0,40.2202,40.5554,39.5163,40.2956,174300.0
2011-08-29 09:35:00,48.08,48.32,47.99,48.19,38900.0,40.2872,40.4883,40.2118,40.3794,38900.0
2011-08-29 09:40:00,48.2,48.24,47.96,48.05,42400.0,40.3878,40.4213,40.1867,40.2621,42400.0
2011-08-29 09:45:00,48.05,48.17,47.91,48.17,75400.0,40.2621,40.3626,40.1448,40.3626,75400.0
2011-08-29 09:50:00,48.19,48.29,48.11,48.12,45500.0,40.3794,40.4632,40.3124,40.3207,45500.0
2011-08-29 09:55:00,48.12,48.2,48.05,48.19,42000.0,40.3207,40.3878,40.2621,40.3794,42000.0
2011-08-29 10:00:00,48.17,48.25,48.07,48.07,54600.0,40.3626,40.4297,40.2788,40.2788,54600.0
2011-08-29 10:05:00,48.05,48.29,48.04,48.28,40400.0,40.2621,40.4632,40.2537,40.4548,40400.0
2011-08-29 10:10:00,48.27,48.34,48.22,48.33,56700.0,40.4464,40.5051,40.4045,40.4967,56700.0
2011-08-29 10:15:00,48.33,48.4,48.21,48.27,33400.0,40.4967,40.5554,40.3962,40.4464,33400.0
2011-08-29 10:20:00,48.3,48.4,48.27,48.4,37100.0,40.4716,40.5554,40.4464,40.5554,37100.0
2011-08-29 10:25:00,48.38,48.4,48.17,48.17,49000.0,40.5386,40.5554,40.3626,40.3626,49000.0
2011-08-29 10:30:00,48.17,48.18,48.04,48.08,26000.0,40.3626,40.371,40.2537,40.2872,26000.0
2011-08-29 10:35:00,48.08,48.08,47.89,47.95,17400.0,40.2872,40.2872,40.128,40.1783,17400.0
2011-08-29 10:40:00,47.95,48.03,47.92,47.93,18300.0,40.1783,40.2453,40.1532,40.1615,18300.0
2011-08-29 10:45:00,47.93,48.02,47.9,47.98,14900.0,40.1615,40.237,40.1364,40.2034,14900.0
2011-08-29 10:50:00,47.98,48.04,47.97,47.99,9800.0,40.2034,40.2537,40.1951,40.2118,9800.0
2011-08-29 10:55:00,47.99,48.0,47.93,47.97,17400.0,40.2118,40.2202,40.1615,40.1951,17400.0
2011-08-29 11:00:00,47.96,47.97,47.9,47.93,22800.0,40.1867,40.1951,40.1364,40.1615,22800.0
2011-08-29 11:05:00,47.93,47.97,47.9,47.96,20300.0,40.1615,40.1951,40.1364,40.1867,20300.0
2011-08-29 11:10:00,47.97,48.03,47.96,48.0,23900.0,40.1951,40.2453,40.1867,40.2202,23900.0
2011-08-29 11:15:00,48.0,48.07,47.97,47.97,14900.0,40.2202,40.2788,40.1951,40.1951,14900.0
2011-08-29 11:20:00,48.0,48.01,47.95,47.97,13400.0,40.2202,40.2286,40.1783,40.1951,13400.0
2011-08-29 11:25:00,47.97,48.05,47.97,48.03,9700.0,40.1951,40.2621,40.1951,40.2453,9700.0
2011-08-29 11:30:00,48.02,48.03,47.93,47.98,12000.0,40.237,40.2453,40.1615,40.2034,12000.0
2011-08-29 11:35:00,47.99,48.11,47.98,48.07,20100.0,40.2118,40.3124,40.2034,40.2788,20100.0
2011-08-29 11:40:00,48.08,48.11,48.04,48.08,8900.0,40.2872,40.3124,40.2537,40.2872,8900.0
2011-08-29 11:45:00,48.08,48.11,48.01,48.02,13800.0,40.2872,40.3124,40.2286,40.237,13800.0
2011-08-29 11:50:00,48.02,48.1,48.02,48.06,10200.0,40.237,40.304,40.237,40.2705,10200.0
2011-08-29 11:55:00,48.05,48.1,48.0,48.03,41700.0,40.2621,40.304,40.2202,40.2453,41700.0
2011-08-29 12:00:00,48.04,48.15,48.04,48.14,21400.0,40.2537,40.3459,40.2537,40.3375,21400.0
2011-08-29 12:05:00,48.12,48.17,48.08,48.13,21200.0,40.3207,40.3626,40.2872,40.3291,21200.0
2011-08-29 12:10:00,48.13,48.14,48.04,48.08,12800.0,40.3291,40.3375,40.2537,40.2872,12800.0
2011-08-29 12:15:00,48.09,48.14,48.06,48.07,13500.0,40.2956,40.3375,40.2705,40.2788,13500.0
2011-08-29 12:20:00,48.08,48.14,48.08,48.14,14600.0,40.2872,40.3375,40.2872,40.3375,14600.0
2011-08-29 12:25:00,48.14,48.15,48.1,48.1,5900.0,40.3375,40.3459,40.304,40.304,5900.0
2011-08-29 12:30:00,48.1,48.1,48.04,48.05,7900.0,40.304,40.304,40.2537,40.2621,7900.0
2011-08-29 12:35:00,48.06,48.08,48.05,48.07,5900.0,40.2705,40.2872,40.2621,40.2788,5900.0
2011-08-29 12:40:00,48.06,48.23,48.06,48.23,15200.0,40.2705,40.4129,40.2705,40.4129,15200.0
2011-08-29 12:45:00,48.21,48.23,48.11,48.11,6500.0,40.3962,40.4129,40.3124,40.3124,6500.0
2011-08-29 12:50:00,48.1,48.14,48.06,48.14,7000.0,40.304,40.3375,40.2705,40.3375,7000.0
2011-08-29 12:55:00,48.15,48.15,48.09,48.11,3500.0,40.3459,40.3459,40.2956,40.3124,3500.0
2011-08-29 13:00:00,48.1,48.1,48.06,48.1,8900.0,40.304,40.304,40.2705,40.304,8900.0
2011-08-29 13:05:00,48.1,48.21,48.1,48.17,14200.0,40.304,40.3962,40.304,40.3626,14200.0
2011-08-29 13:10:00,48.18,48.22,48.18,48.2,6000.0,40.371,40.4045,40.371,40.3878,6000.0
2011-08-29 13:15:00,48.19,48.2,48.16,48.19,6600.0,40.3794,40.3878,40.3543,40.3794,6600.0
2011-08-29 13:20:00,48.18,48.18,48.13,48.16,6600.0,40.371,40.371,40.3291,40.3543,6600.0
2011-08-29 13:25:00,48.14,48.16,48.13,48.13,3700.0,40.3375,40.3543,40.3291,40.3291,3700.0
2011-08-29 13:30:00,48.13,48.14,48.06,48.06,8100.0,40.3291,40.3375,40.2705,40.2705,8100.0
2011-08-29 13:35:00,48.06,48.07,48.03,48.06,9100.0,40.2705,40.2788,40.2453,40.2705,9100.0
2011-08-29 13:40:00,48.07,48.09,48.0,48.03,11900.0,40.2788,40.2956,40.2202,40.2453,11900.0
2011-08-29 13:45:00,48.04,48.04,48.0,48.03,11400.0,40.2537,40.2537,40.2202,40.2453,11400.0
2011-08-29 13:50:00,48.02,48.12,48.02,48.1,8700.0,40.237,40.3207,40.237,40.304,8700.0
2011-08-29 13:55:00,48.09,48.1,48.06,48.09,14700.0,40.2956,40.304,40.2705,40.2956,14700.0
2011-08-29 14:00:00,48.08,48.18,48.07,48.17,9900.0,40.2872,40.371,40.2788,40.3626,9900.0
2011-08-29 14:05:00,48.18,48.22,48.16,48.2,12500.0,40.371,40.4045,40.3543,40.3878,12500.0
2011-08-29 14:10:00,48.2,48.21,48.15,48.18,12800.0,40.3878,40.3962,40.3459,40.371,12800.0
2011-08-29 14:15:00,48.18,48.22,48.1,48.1,10200.0,40.371,40.4045,40.304,40.304,10200.0
2011-08-29 14:20:00,48.1,48.16,48.08,48.12,7800.0,40.304,40.3543,40.2872,40.3207,7800.0
2011-08-29 14:25:00,48.13,48.15,48.13,48.15,6200.0,40.3291,40.3459,40.3291,40.3459,6200.0
2011-08-29 14:30:00,48.16,48.17,48.12,48.16,11300.0,40.3543,40.3626,40.3207,40.3543,11300.0
2011-08-29 14:35:00,48.15,48.2,48.14,48.2,14100.0,40.3459,40.3878,40.3375,40.3878,14100.0
2011-08-29 14:40:00,48.2,48.21,48.11,48.11,9300.0,40.3878,40.3962,40.3124,40.3124,9300.0
2011-08-29 14:45:00,48.12,48.12,48.07,48.08,7200.0,40.3207,40.3207,40.2788,40.2872,7200.0
2011-08-29 14:50:00,48.07,48.09,48.03,48.04,11400.0,40.2788,40.2956,40.2453,40.2537,11400.0
2011-08-29 14:55:00,48.03,48.06,48.01,48.06,18400.0,40.2453,40.2705,40.2286,40.2705,18400.0
2011-08-29 15:00:00,48.05,48.11,48.04,48.1,16100.0,40.2621,40.3124,40.2537,40.304,16100.0
2011-08-29 15:05:00,48.1,48.11,48.04,48.05,10400.0,40.304,40.3124,40.2537,40.2621,10400.0
2011-08-29 15:10:00,48.03,48.11,48.03,48.1,9300.0,40.2453,40.3124,40.2453,40.304,9300.0
2011-08-29 15:15:00,48.1,48.15,48.1,48.11,17300.0,40.304,40.3459,40.304,40.3124,17300.0
2011-08-29 15:20:00,48.1,48.16,48.07,48.14,22200.0,40.304,40.3543,40.2788,40.3375,22200.0
2011-08-29 15:25:00,48.14,48.15,48.11,48.13,16800.0,40.3375,40.3459,40.3124,40.3291,16800.0
2011-08-29 15:30:00,48.12,48.17,48.1,48.17,32700.0,40.3207,40.3626,40.304,40.3626,32700.0
2011-08-29 15:35:00,48.17,48.17,48.02,48.08,47700.0,40.3626,40.3626,40.237,40.2872,47700.0
2011-08-29 15:40:00,48.09,48.14,48.02,48.09,53000.0,40.2956,40.3375,40.237,40.2956,53000.0
2011-08-29 15:45:00,48.1,48.12,48.0,48.03,46400.0,40.304,40.3207,40.2202,40.2453,46400.0
2011-08-29 15:50:00,48.02,48.05,47.9,47.95,158000.0,40.237,40.2621,40.1364,40.1783,158000.0
2011-08-29 15:55:00,47.95,48.03,47.92,48.02,168800.0,40.1783,40.2453,40.1532,40.237,168800.0
2011-08-30 09:30:00,47.83,47.86,47.56,47.6,40100.0,40.0777,40.1029,39.8515,39.885,40100.0
2011-08-30 09:35:00,47.58,47.77,47.52,47.54,27400.0,39.8683,40.0275,39.818,39.8348,27400.0
2011-08-30 09:40:00,47.54,47.73,47.54,47.73,12200.0,39.8348,39.994,39.8348,39.994,12200.0
2011-08-30 09:45:00,47.76,47.79,47.7,47.79,12400.0,40.0191,40.0442,39.9688,40.0442,12400.0
2011-08-30 09:50:00,47.78,47.81,47.64,47.66,19100.0,40.0359,40.061,39.9185,39.9353,19100.0
2011-08-30 09:55:00,47.66,47.67,47.62,47.67,23000.0,39.9353,39.9437,39.9018,39.9437,23000.0
2011-08-30 10:00:00,47.61,47.65,47.23,47.23,44700.0,39.8934,39.9269,39.575,39.575,44700.0
2011-08-30 10:05:00,47.22,47.38,47.1,47.38,31600.0,39.5666,39.7007,39.4661,39.7007,31600.0
2011-08-30 10:10:00,47.37,47.43,47.25,47.37,16300.0,39.6923,39.7426,39.5918,39.6923,16300.0
2011-08-30 10:15:00,47.36,47.45,47.31,47.33,17200.0,39.6839,39.7593,39.642,39.6588,17200.0
2011-08-30 10:20:00,47.29,47.31,47.19,47.28,15000.0,39.6253,39.642,39.5415,39.6169,15000.0
2011-08-30 10:25:00,47.3,47.49,47.29,47.46,15400.0,39.6337,39.7929,39.6253,39.7677,15400.0
2011-08-30 10:30:00,47.45,47.62,47.42,47.59,19000.0,39.7593,39.9018,39.7342,39.8766,19000.0
2011-08-30 10:35:00,47.61,47.62,47.53,47.58,16200.0,39.8934,39.9018,39.8264,39.8683,16200.0
2011-08-30 10:40:00,47.58,47.58,47.28,47.31,21200.0,39.8683,39.8683,39.6169,39.642,21200.0
2011-08-30 10:45:00,47.31,47.37,47.08,47.1,29700.0,39.642,39.6923,39.4493,39.4661,29700.0
2011-08-30 10:50:00,47.08,47.16,47.07,47.11,15100.0,39.4493,39.5163,39.4409,39.4744,15100.0
2011-08-30 10:55:00,47.12,47.35,47.11,47.23,18900.0,39.4828,39.6755,39.4744,39.575,18900.0
2011-08-30 11:00:00,47.22,47.31,47.17,47.31,31300.0,39.5666,39.642,39.5247,39.642,31300.0
2011-08-30 11:05:00,47.31,47.41,47.31,47.38,12700.0,39.642,39.7258,39.642,39.7007,12700.0
2011-08-30 11:10:00,47.41,47.45,47.36,47.44,13300.0,39.7258,39.7593,39.6839,39.751,13300.0
2011-08-30 11:15:00,47.46,47.5,47.28,47.29,16500.0,39.7677,39.8012,39.6169,39.6253,16500.0
2011-08-30 11:20:00,47.29,47.4,47.29,47.4,11700.0,39.6253,39.7174,39.6253,39.7174,11700.0
2011-08-30 11:25:00,47.39,47.59,47.36,47.53,18700.0,39.7091,39.8766,39.6839,39.8264,18700.0
2011-08-30 11:30:00,47.52,47.54,47.46,47.51,16900.0,39.818,39.8348,39.7677,39.8096,16900.0
2011-08-30 11:35:00,47.5,47.76,47.5,47.72,26600.0,39.8012,40.0191,39.8012,39.9856,26600.0
2011-08-30 11:40:00,47.71,47.83,47.7,47.78,12400.0,39.9772,40.0777,39.9688,40.0359,12400.0
2011-08-30 11:45:00,47.78,47.78,47.69,47.7,13400.0,40.0359,40.0359,39.9604,39.9688,13400.0
2011-08-30 11:50:00,47.69,47.74,47.66,47.72,8000.0,39.9604,40.0023,39.9353,39.9856,8000.0
2011-08-30 11:55:00,47.73,47.78,47.69,47.71,9400.0,39.994,40.0359,39.9604,39.9772,9400.0
2011-08-30 12:00:00,47.71,47.71,47.56,47.56,13200.0,39.9772,39.9772,39.8515,39.8515,13200.0
2011-08-30 12:05:00,47.56,47.57,47.43,47.45,17100.0,39.8515,39.8599,39.7426,39.7593,17100.0
2011-08-30 12:10:00,47.45,47.54,47.45,47.49,24100.0,39.7593,39.8348,39.7593,39.7929,24100.0
2011-08-30 12:15:00,47.49,47.5,47.42,47.5,10100.0,39.7929,39.8012,39.7342,39.8012,10100.0
2011-08-30 12:20:00,47.49,47.5,47.47,47.5,12800.0,39.7929,39.8012,39.7761,39.8012,12800.0
2011-08-30 12:25:00,47.52,47.54,47.47,47.47,9200.0,39.818,39.8348,39.7761,39.7761,9200.0
2011-08-30 12:30:00,47.48,47.52,47.46,47.51,11100.0,39.7845,39.818,39.7677,39.8096,11100.0
2011-08-30 12:35:00,47.51,47.52,47.47,47.47,5800.0,39.8096,39.818,39.7761,39.7761,5800.0
2011-08-30 12:40:00,47.47,47.47,47.33,47.33,14700.0,39.7761,39.7761,39.6588,39.6588,14700.0
2011-08-30 12:45:00,47.33,47.37,47.29,47.36,16800.0,39.6588,39.6923,39.6253,39.6839,16800.0
2011-08-30 12:50:00,47.36,47.37,47.29,47.29,12600.0,39.6839,39.6923,39.6253,39.6253,12600.0
2011-08-30 12:55:00,47.28,47.28,47.21,47.25,21100.0,39.6169,39.6169,39.5582,39.5918,21100.0
2011-08-30 13:00:00,47.24,47.27,47.17,47.17,20600.0,39.5834,39.6085,39.5247,39.5247,20600.0
2011-08-30 13:05:00,47.19,47.28,47.17,47.27,10300.0,39.5415,39.6169,39.5247,39.6085,10300.0
2011-08-30 13:10:00,47.27,47.38,47.24,47.36,11600.0,39.6085,39.7007,39.5834,39.6839,11600.0
2011-08-30 13:15:00,47.37,47.38,47.27,47.32,18900.0,39.6923,39.7007,39.6085,39.6504,18900.0
2011-08-30 13:20:00,47.32,47.4,47.32,47.4,10400.0,39.6504,39.7174,39.6504,39.7174,10400.0
2011-08-30 13:25:00,47.41,47.43,47.32,47.33,13400.0,39.7258,39.7426,39.6504,39.6588,13400.0
2011-08-30 13:30:00,47.32,47.35,47.19,47.26,32000.0,39.6504,39.6755,39.5415,39.6001,32000.0
2011-08-30 13:35:00,47.25,47.29,47.18,47.29,24500.0,39.5918,39.6253,39.5331,39.6253,24500.0
2011-08-30 13:40:00,47.29,47.37,47.27,47.36,15900.0,39.6253,39.6923,39.6085,39.6839,15900.0
2011-08-30 13:45:00,47.35,47.43,47.32,47.39,28800.0,39.6755,39.7426,39.6504,39.7091,28800.0
2011-08-30 13:50:00,47.38,47.4,47.28,47.35,23900.0,39.7007,39.7174,39.6169,39.6755,23900.0
2011-08-30 13:55:00,47.36,47.4,47.28,47.28,14500.0,39.6839,39.7174,39.6169,39.6169,14500.0
2011-08-30 14:00:00,47.3,47.43,47.23,47.27,45500.0,39.6337,39.7426,39.575,39.6085,45500.0
2011-08-30 14:05:00,47.25,47.33,47.23,47.33,24500.0,39.5918,39.6588,39.575,39.6588,24500.0
2011-08-30 14:10:00,47.35,47.51,47.28,47.51,22900.0,39.6755,39.8096,39.6169,39.8096,22900.0
2011-08-30 14:15:00,47.55,47.56,47.48,47.49,14900.0,39.8431,39.8515,39.7845,39.7929,14900.0
2011-08-30 14:20:00,47.48,47.63,47.48,47.63,46300.0,39.7845,39.9102,39.7845,39.9102,46300.0
2011-08-30 14:25:00,47.63,47.69,47.59,47.68,37100.0,39.9102,39.9604,39.8766,39.9521,37100.0
2011-08-30 14:30:00,47.69,47.72,47.61,47.68,78400.0,39.9604,39.9856,39.8934,39.9521,78400.0
2011-08-30 14:35:00,47.68,47.69,47.56,47.63,27300.0,39.9521,39.9604,39.8515,39.9102,27300.0
2011-08-30 14:40:00,47.63,47.7,47.6,47.65,25400.0,39.9102,39.9688,39.885,39.9269,25400.0
2011-08-30 14:45:00,47.66,47.66,47.54,47.57,24200.0,39.9353,39.9353,39.8348,39.8599,24200.0
2011-08-30 14:50:00,47.58,47.64,47.46,47.52,36600.0,39.8683,39.9185,39.7677,39.818,36600.0
2011-08-30 14:55:00,47.51,47.67,47.47,47.66,38700.0,39.8096,39.9437,39.7761,39.9353,38700.0
2011-08-30 15:00:00,47.67,47.67,47.6,47.66,43400.0,39.9437,39.9437,39.885,39.9353,43400.0
2011-08-30 15:05:00,47.66,47.74,47.64,47.73,38800.0,39.9353,40.0023,39.9185,39.994,38800.0
2011-08-30 15:10:00,47.72,47.72,47.59,47.61,21800.0,39.9856,39.9856,39.8766,39.8934,21800.0
2011-08-30 15:15:00,47.61,47.63,47.55,47.6,28900.0,39.8934,39.9102,39.8431,39.885,28900.0
2011-08-30 15:20:00,47.59,47.59,47.5,47.52,21100.0,39.8766,39.8766,39.8012,39.818,21100.0
2011-08-30 15:25:00,47.54,47.67,47.52,47.67,36200.0,39.8348,39.9437,39.818,39.9437,36200.0
2011-08-30 15:30:00,47.68,47.83,47.67,47.83,33600.0,39.9521,40.0777,39.9437,40.0777,33600.0
2011-08-30 15:35:00,47.83,47.95,47.83,47.95,41800.0,40.0777,40.1783,40.0777,40.1783,41800.0
2011-08-30 15:40:00,47.96,48.0,47.87,47.97,59800.0,40.1867,40.2202,40.1113,40.1951,59800.0
2011-08-30 15:45:00,47.97,47.98,47.86,47.93,44600.0,40.1951,40.2034,40.1029,40.1615,44600.0
2011-08-30 15:50:00,47.92,47.92,47.78,47.82,48500.0,40.1532,40.1532,40.0359,40.0694,48500.0
2011-08-30 15:55:00,47.82,47.82,47.67,47.69,71000.0,40.0694,40.0694,39.9437,39.9604,71000.0
2011-08-31 09:30:00,47.88,48.13,47.88,48.05,15600.0,40.1196,40.3291,40.1196,40.2621,15600.0
2011-08-31 09:35:00,48.1,48.16,48.03,48.12,10500.0,40.304,40.3543,40.2453,40.3207,10500.0
2011-08-31 09:40:00,48.1,48.39,48.01,48.3,19600.0,40.304,40.547,40.2286,40.4716,19600.0
2011-08-31 09:45:00,48.33,48.46,48.32,48.45,36200.0,40.4967,40.6056,40.4883,40.5973,36200.0
2011-08-31 09:50:00,48.45,48.7,48.45,48.65,67800.0,40.5973,40.8067,40.5973,40.7648,67800.0
2011-08-31 09:55:00,48.69,48.89,48.64,48.89,131400.0,40.7984,40.9659,40.7565,40.9659,131400.0
2011-08-31 10:00:00,48.84,49.08,48.84,49.06,172500.0,40.924,41.1251,40.924,41.1084,172500.0
2011-08-31 10:05:00,49.06,49.23,49.06,49.1,97100.0,41.1084,41.2508,41.1084,41.1419,97100.0
2011-08-31 10:10:00,49.09,49.23,48.96,49.21,30100.0,41.1335,41.2508,41.0246,41.2341,30100.0
2011-08-31 10:15:00,49.22,49.52,49.22,49.45,83300.0,41.2425,41.4938,41.2425,41.4352,83300.0
2011-08-31 10:20:00,49.45,49.47,49.25,49.26,51300.0,41.4352,41.4519,41.2676,41.276,51300.0
2011-08-31 10:25:00,49.25,49.3,49.16,49.21,31700.0,41.2676,41.3095,41.1922,41.2341,31700.0
2011-08-31 10:30:00,49.2,49.38,49.15,49.35,73900.0,41.2257,41.3765,41.1838,41.3514,73900.0
2011-08-31 10:35:00,49.36,49.45,49.33,49.34,37700.0,41.3598,41.4352,41.3346,41.343,37700.0
2011-08-31 10:40:00,49.33,49.48,49.3,49.43,45500.0,41.3346,41.4603,41.3095,41.4184,45500.0
2011-08-31 10:45:00,49.42,49.64,49.4,49.4,63500.0,41.41,41.5944,41.3933,41.3933,63500.0
2011-08-31 10:50:00,49.41,49.54,49.41,49.45,36800.0,41.4017,41.5106,41.4017,41.4352,36800.0
2011-08-31 10:55:00,49.46,49.47,49.28,49.36,39600.0,41.4436,41.4519,41.2927,41.3598,39600.0
2011-08-31 11:00:00,49.35,49.38,49.21,49.26,98400.0,41.3514,41.3765,41.2341,41.276,98400.0
2011-08-31 11:05:00,49.25,49.33,49.19,49.25,26900.0,41.2676,41.3346,41.2173,41.2676,26900.0
2011-08-31 11:10:00,49.26,49.34,49.25,49.3,16800.0,41.276,41.343,41.2676,41.3095,16800.0
2011-08-31 11:15:00,49.3,49.3,49.12,49.13,28000.0,41.3095,41.3095,41.1587,41.167,28000.0
2011-08-31 11:20:00,49.13,49.14,48.98,49.07,34400.0,41.167,41.1754,41.0414,41.1168,34400.0
2011-08-31 11:25:00,49.06,49.15,49.06,49.12,27400.0,41.1084,41.1838,41.1084,41.1587,27400.0
2011-08-31 11:30:00,49.12,49.14,48.98,49.01,29400.0,41.1587,41.1754,41.0414,41.0665,29400.0
2011-08-31 11:35:00,49.01,49.15,49.0,49.11,17600.0,41.0665,41.1838,41.0581,41.1503,17600.0
2011-08-31 11:40:00,49.12,49.25,49.11,49.17,16700.0,41.1587,41.2676,41.1503,41.2006,16700.0
2011-08-31 11:45:00,49.16,49.18,48.93,48.94,15900.0,41.1922,41.2089,40.9995,41.0078,15900.0
2011-08-31 11:50:00,48.95,49.06,48.95,49.01,12600.0,41.0162,41.1084,41.0162,41.0665,12600.0
2011-08-31 11:55:00,48.99,49.01,48.9,48.94,18900.0,41.0497,41.0665,40.9743,41.0078,18900.0
2011-08-31 12:00:00,48.94,48.98,48.89,48.94,13800.0,41.0078,41.0414,40.9659,41.0078,13800.0
2011-08-31 12:05:00,48.94,49.0,48.94,48.96,10800.0,41.0078,41.0581,41.0078,41.0246,10800.0
2011-08-31 12:10:00,48.96,49.1,48.96,49.1,20600.0,41.0246,41.1419,41.0246,41.1419,20600.0
2011-08-31 12:15:00,49.1,49.11,49.03,49.04,10100.0,41.1419,41.1503,41.0833,41.0916,10100.0
2011-08-31 12:20:00,49.04,49.14,49.03,49.13,15700.0,41.0916,41.1754,41.0833,41.167,15700.0
2011-08-31 12:25:00,49.13,49.13,48.99,48.99,13000.0,41.167,41.167,41.0497,41.0497,13000.0
2011-08-31 12:30:00,48.99,49.11,48.98,49.11,17600.0,41.0497,41.1503,41.0414,41.1503,17600.0
2011-08-31 12:35:00,49.1,49.16,49.0,49.04,12600.0,41.1419,41.1922,41.0581,41.0916,12600.0
2011-08-31 12:40:00,49.04,49.06,48.97,48.99,11800.0,41.0916,41.1084,41.033,41.0497,11800.0
2011-08-31 12:45:00,48.99,48.99,48.89,48.94,12600.0,41.0497,41.0497,40.9659,41.0078,12600.0
2011-08-31 12:50:00,48.96,49.08,48.93,49.03,11200.0,41.0246,41.1251,40.9995,41.0833,11200.0
2011-08-31 12:55:00,49.03,49.06,48.95,49.06,12900.0,41.0833,41.1084,41.0162,41.1084,12900.0
2011-08-31 13:00:00,49.06,49.14,49.02,49.02,14500.0,41.1084,41.1754,41.0749,41.0749,14500.0
2011-08-31 13:05:00,49.03,49.03,48.95,48.95,10200.0,41.0833,41.0833,41.0162,41.0162,10200.0
2011-08-31 13:10:00,48.95,49.05,48.95,49.04,9900.0,41.0162,41.1,41.0162,41.0916,9900.0
2011-08-31 13:15:00,49.04,49.04,48.88,48.94,13400.0,41.0916,41.0916,40.9576,41.0078,13400.0
2011-08-31 13:20:00,48.93,48.93,48.85,48.85,7200.0,40.9995,40.9995,40.9324,40.9324,7200.0
2011-08-31 13:25:00,48.84,48.88,48.8,48.86,15600.0,40.924,40.9576,40.8905,40.9408,15600.0
2011-08-31 13:30:00,48.86,48.89,48.8,48.86,13400.0,40.9408,40.9659,40.8905,40.9408,13400.0
2011-08-31 13:35:00,48.86,48.92,48.82,48.82,10800.0,40.9408,40.9911,40.9073,40.9073,10800.0
2011-08-31 13:40:00,48.82,48.86,48.8,48.83,10500.0,40.9073,40.9408,40.8905,40.9157,10500.0
2011-08-31 13:45:00,48.82,48.82,48.73,48.74,11600.0,40.9073,40.9073,40.8319,40.8403,11600.0
2011-08-31 13:50:00,48.74,48.74,48.68,48.68,10200.0,40.8403,40.8403,40.79,40.79,10200.0
2011-08-31 13:55:00,48.68,48.68,48.61,48.63,14300.0,40.79,40.79,40.7313,40.7481,14300.0
2011-08-31 14:00:00,48.63,48.71,48.57,48.64,22100.0,40.7481,40.8151,40.6978,40.7565,22100.0
2011-08-31 14:05:00,48.64,48.65,48.57,48.62,10700.0,40.7565,40.7648,40.6978,40.7397,10700.0
2011-08-31 14:10:00,48.6,48.63,48.5,48.5,13800.0,40.7229,40.7481,40.6392,40.6392,13800.0
2011-08-31 14:15:00,48.51,48.63,48.51,48.59,12700.0,40.6475,40.7481,40.6475,40.7146,12700.0
2011-08-31 14:20:00,48.57,48.73,48.56,48.73,17100.0,40.6978,40.8319,40.6894,40.8319,17100.0
2011-08-31 14:25:00,48.73,48.74,48.7,48.73,24100.0,40.8319,40.8403,40.8067,40.8319,24100.0
2011-08-31 14:30:00,48.72,48.72,48.58,48.63,21100.0,40.8235,40.8235,40.7062,40.7481,21100.0
2011-08-31 14:35:00,48.63,48.64,48.45,48.58,43300.0,40.7481,40.7565,40.5973,40.7062,43300.0
2011-08-31 14:40:00,48.57,48.57,48.42,48.42,16500.0,40.6978,40.6978,40.5721,40.5721,16500.0
2011-08-31 14:45:00,48.43,48.55,48.42,48.55,18800.0,40.5805,40.6811,40.5721,40.6811,18800.0
2011-08-31 14:50:00,48.56,48.57,48.32,48.32,22400.0,40.6894,40.6978,40.4883,40.4883,22400.0
2011-08-31 14:55:00,48.32,48.48,48.31,48.45,19900.0,40.4883,40.6224,40.48,40.5973,19900.0
2011-08-31 15:00:00,48.45,48.59,48.4,48.59,24800.0,40.5973,40.7146,40.5554,40.7146,24800.0
2011-08-31 15:05:00,48.6,48.67,48.58,48.61,32800.0,40.7229,40.7816,40.7062,40.7313,32800.0
2011-08-31 15:10:00,48.6,48.6,48.36,48.4,28800.0,40.7229,40.7229,40.5218,40.5554,28800.0
2011-08-31 15:15:00,48.4,48.4,48.23,48.29,47100.0,40.5554,40.5554,40.4129,40.4632,47100.0
2011-08-31 15:20:00,48.28,48.43,48.26,48.38,47300.0,40.4548,40.5805,40.4381,40.5386,47300.0
2011-08-31 15:25:00,48.39,48.47,48.35,48.47,30200.0,40.547,40.614,40.5135,40.614,30200.0
2011-08-31 15:30:00,48.48,48.56,48.47,48.51,35300.0,40.6224,40.6894,40.614,40.6475,35300.0
2011-08-31 15:35:00,48.51,48.7,48.51,48.62,36800.0,40.6475,40.8067,40.6475,40.7397,36800.0
2011-08-31 15:40:00,48.62,48.85,48.62,48.85,72700.0,40.7397,40.9324,40.7397,40.9324,72700.0
2011-08-31 15:45:00,48.86,48.98,48.81,48.97,117000.0,40.9408,41.0414,40.8989,41.033,117000.0
2011-08-31 15:50:00,48.97,48.98,48.83,48.87,91800.0,41.033,41.0414,40.9157,40.9492,91800.0
2011-08-31 15:55:00,48.86,48.9,48.7,48.82,266500.0,40.9408,40.9743,40.8067,40.9073,266500.0
2011-09-01 09:30:00,49.08,49.08,48.78,48.8,52600.0,41.1251,41.1251,40.8738,40.8905,52600.0
2011-09-01 09:35:00,48.83,48.9,48.71,48.71,24700.0,40.9157,40.9743,40.8151,40.8151,24700.0
2011-09-01 09:40:00,48.74,48.89,48.6,48.6,55600.0,40.8403,40.9659,40.7229,40.7229,55600.0
2011-09-01 09:45:00,48.6,48.6,48.46,48.52,36800.0,40.7229,40.7229,40.6056,40.6559,36800.0
2011-09-01 09:50:00,48.49,48.56,48.35,48.39,31000.0,40.6308,40.6894,40.5135,40.547,31000.0
2011-09-01 09:55:00,48.39,48.6,48.37,48.55,24200.0,40.547,40.7229,40.5302,40.6811,24200.0
2011-09-01 10:00:00,48.53,49.39,48.46,49.3,104900.0,40.6643,41.3849,40.6056,41.3095,104900.0
2011-09-01 10:05:00,49.31,49.41,49.22,49.29,28000.0,41.3179,41.4017,41.2425,41.3011,28000.0
2011-09-01 10:10:00,49.29,49.29,48.94,48.94,29600.0,41.3011,41.3011,41.0078,41.0078,29600.0
2011-09-01 10:15:00,48.94,49.03,48.82,49.02,28500.0,41.0078,41.0833,40.9073,41.0749,28500.0
2011-09-01 10:20:00,49.01,49.23,48.99,49.21,22500.0,41.0665,41.2508,41.0497,41.2341,22500.0
2011-09-01 10:25:00,49.17,49.2,49.08,49.08,32600.0,41.2006,41.2257,41.1251,41.1251,32600.0
2011-09-01 10:30:00,49.07,49.07,48.77,48.86,27600.0,41.1168,41.1168,40.8654,40.9408,27600.0
2011-09-01 10:35:00,48.84,48.96,48.71,48.95,22700.0,40.924,41.0246,40.8151,41.0162,22700.0
2011-09-01 10:40:00,48.94,49.16,48.9,49.13,23200.0,41.0078,41.1922,40.9743,41.167,23200.0
2011-09-01 10:45:00,49.12,49.13,48.87,48.91,36800.0,41.1587,41.167,40.9492,40.9827,36800.0
2011-09-01 10:50:00,48.89,48.97,48.85,48.86,18600.0,40.9659,41.033,40.9324,40.9408,18600.0
2011-09-01 10:55:00,48.86,48.87,48.65,48.73,20900.0,40.9408,40.9492,40.7648,40.8319,20900.0
2011-09-01 11:00:00,48.73,48.81,48.6,48.78,41700.0,40.8319,40.8989,40.7229,40.8738,41700.0
2011-09-01 11:05:00,48.77,48.77,48.64,48.68,21900.0,40.8654,40.8654,40.7565,40.79,21900.0
2011-09-01 11:10:00,48.65,48.7,48.61,48.61,15600.0,40.7648,40.8067,40.7313,40.7313,15600.0
2011-09-01 11:15:00,48.61,48.78,48.61,48.77,14200.0,40.7313,40.8738,40.7313,40.8654,14200.0
2011-09-01 11:20:00,48.76,48.86,48.69,48.81,10700.0,40.857,40.9408,40.7984,40.8989,10700.0
2011-09-01 11:25:00,48.81,48.85,48.74,48.85,12900.0,40.8989,40.9324,40.8403,40.9324,12900.0
2011-09-01 11:30:00,48.83,48.9,48.81,48.87,13100.0,40.9157,40.9743,40.8989,40.9492,13100.0
2011-09-01 11:35:00,48.87,48.87,48.76,48.79,11200.0,40.9492,40.9492,40.857,40.8822,11200.0
2011-09-01 11:40:00,48.79,48.84,48.63,48.68,12600.0,40.8822,40.924,40.7481,40.79,12600.0
2011-09-01 11:45:00,48.68,48.73,48.66,48.69,16600.0,40.79,40.8319,40.7732,40.7984,16600.0
2011-09-01 11:50:00,48.69,48.74,48.51,48.74,29100.0,40.7984,40.8403,40.6475,40.8403,29100.0
2011-09-01 11:55:00,48.74,48.84,48.7,48.82,18500.0,40.8403,40.924,40.8067,40.9073,18500.0
2011-09-01 12:00:00,48.82,48.85,48.72,48.78,13500.0,40.9073,40.9324,40.8235,40.8738,13500.0
2011-09-01 12:05:00,48.78,48.89,48.72,48.89,17200.0,40.8738,40.9659,40.8235,40.9659,17200.0
2011-09-01 12:10:00,48.88,48.89,48.78,48.81,14500.0,40.9576,40.9659,40.8738,40.8989,14500.0
2011-09-01 12:15:00,48.79,48.79,48.66,48.77,8200.0,40.8822,40.8822,40.7732,40.8654,8200.0
2011-09-01 12:20:00,48.78,48.91,48.78,48.91,10900.0,40.8738,40.9827,40.8738,40.9827,10900.0
2011-09-01 12:25:00,48.91,48.91,48.75,48.82,13400.0,40.9827,40.9827,40.8486,40.9073,13400.0
2011-09-01 12:30:00,48.83,48.86,48.77,48.83,10400.0,40.9157,40.9408,40.8654,40.9157,10400.0
2011-09-01 12:35:00,48.82,48.9,48.79,48.86,7300.0,40.9073,40.9743,40.8822,40.9408,7300.0
2011-09-01 12:40:00,48.86,48.89,48.75,48.75,9400.0,40.9408,40.9659,40.8486,40.8486,9400.0
2011-09-01 12:45:00,48.75,48.79,48.72,48.75,8400.0,40.8486,40.8822,40.8235,40.8486,8400.0
2011-09-01 12:50:00,48.75,48.78,48.69,48.69,10500.0,40.8486,40.8738,40.7984,40.7984,10500.0
2011-09-01 12:55:00,48.69,48.75,48.62,48.65,9600.0,40.7984,40.8486,40.7397,40.7648,9600.0
2011-09-01 13:00:00,48.66,48.67,48.6,48.64,14100.0,40.7732,40.7816,40.7229,40.7565,14100.0
2011-09-01 13:05:00,48.64,48.64,48.5,48.53,13800.0,40.7565,40.7565,40.6392,40.6643,13800.0
2011-09-01 13:10:00,48.53,48.61,48.51,48.59,22800.0,40.6643,40.7313,40.6475,40.7146,22800.0
2011-09-01 13:15:00,48.6,48.6,48.52,48.59,10100.0,40.7229,40.7229,40.6559,40.7146,10100.0
2011-09-01 13:20:00,48.6,48.66,48.52,48.52,14100.0,40.7229,40.7732,40.6559,40.6559,14100.0
2011-09-01 13:25:00,48.52,48.69,48.52,48.65,9600.0,40.6559,40.7984,40.6559,40.7648,9600.0
2011-09-01 13:30:00,48.67,48.67,48.57,48.64,16600.0,40.7816,40.7816,40.6978,40.7565,16600.0
2011-09-01 13:35:00,48.63,48.63,48.51,48.53,14300.0,40.7481,40.7481,40.6475,40.6643,14300.0
2011-09-01 13:40:00,48.51,48.51,48.38,48.43,10500.0,40.6475,40.6475,40.5386,40.5805,10500.0
2011-09-01 13:45:00,48.43,48.47,48.36,48.46,12400.0,40.5805,40.614,40.5218,40.6056,12400.0
2011-09-01 13:50:00,48.46,48.48,48.29,48.33,18000.0,40.6056,40.6224,40.4632,40.4967,18000.0
2011-09-01 13:55:00,48.33,48.44,48.29,48.32,15800.0,40.4967,40.5889,40.4632,40.4883,15800.0
2011-09-01 14:00:00,48.34,48.34,48.17,48.18,20600.0,40.5051,40.5051,40.3626,40.371,20600.0
2011-09-01 14:05:00,48.18,48.28,48.17,48.24,18000.0,40.371,40.4548,40.3626,40.4213,18000.0
2011-09-01 14:10:00,48.24,48.29,48.22,48.27,11800.0,40.4213,40.4632,40.4045,40.4464,11800.0
2011-09-01 14:15:00,48.27,48.33,48.21,48.26,22500.0,40.4464,40.4967,40.3962,40.4381,22500.0
2011-09-01 14:20:00,48.25,48.27,48.18,48.27,20300.0,40.4297,40.4464,40.371,40.4464,20300.0
2011-09-01 14:25:00,48.27,48.32,48.23,48.29,13100.0,40.4464,40.4883,40.4129,40.4632,13100.0
2011-09-01 14:30:00,48.3,48.41,48.29,48.36,24400.0,40.4716,40.5637,40.4632,40.5218,24400.0
2011-09-01 14:35:00,48.38,48.39,48.33,48.39,13600.0,40.5386,40.547,40.4967,40.547,13600.0
2011-09-01 14:40:00,48.39,48.44,48.37,48.37,22400.0,40.547,40.5889,40.5302,40.5302,22400.0
2011-09-01 14:45:00,48.37,48.4,48.31,48.36,20500.0,40.5302,40.5554,40.48,40.5218,20500.0
2011-09-01 14:50:00,48.34,48.34,48.28,48.34,11600.0,40.5051,40.5051,40.4548,40.5051,11600.0
2011-09-01 14:55:00,48.34,48.36,48.28,48.33,17800.0,40.5051,40.5218,40.4548,40.4967,17800.0
2011-09-01 15:00:00,48.34,48.34,48.2,48.22,18100.0,40.5051,40.5051,40.3878,40.4045,18100.0
2011-09-01 15:05:00,48.21,48.25,48.15,48.2,30400.0,40.3962,40.4297,40.3459,40.3878,30400.0
2011-09-01 15:10:00,48.21,48.29,48.17,48.25,28000.0,40.3962,40.4632,40.3626,40.4297,28000.0
2011-09-01 15:15:00,48.26,48.29,48.22,48.26,22200.0,40.4381,40.4632,40.4045,40.4381,22200.0
2011-09-01 15:20:00,48.26,48.39,48.23,48.37,39600.0,40.4381,40.547,40.4129,40.5302,39600.0
2011-09-01 15:25:00,48.37,48.43,48.34,48.36,28700.0,40.5302,40.5805,40.5051,40.5218,28700.0
2011-09-01 15:30:00,48.37,48.37,48.24,48.24,49700.0,40.5302,40.5302,40.4213,40.4213,49700.0
2011-09-01 15:35:00,48.24,48.3,48.22,48.25,38400.0,40.4213,40.4716,40.4045,40.4297,38400.0
2011-09-01 15:40:00,48.25,48.32,48.19,48.32,42400.0,40.4297,40.4883,40.3794,40.4883,42400.0
2011-09-01 15:45:00,48.32,48.38,48.27,48.36,48200.0,40.4883,40.5386,40.4464,40.5218,48200.0
2011-09-01 15:50:00,48.37,48.39,48.25,48.3,39300.0,40.5302,40.547,40.4297,40.4716,39300.0
2011-09-01 15:55:00,48.31,48.33,48.2,48.23,72700.0,40.48,40.4967,40.3878,40.4129,72700.0
2011-09-02 09:30:00,47.2,47.45,47.1,47.24,48400.0,39.5499,39.7593,39.4661,39.5834,48400.0
2011-09-02 09:35:00,47.24,47.34,46.87,46.87,40400.0,39.5834,39.6672,39.2733,39.2733,40400.0
2011-09-02 09:40:00,46.87,47.19,46.8,47.19,38300.0,39.2733,39.5415,39.2147,39.5415,38300.0
2011-09-02 09:45:00,47.19,47.37,47.08,47.37,28400.0,39.5415,39.6923,39.4493,39.6923,28400.0
2011-09-02 09:50:00,47.35,47.46,47.29,47.3,43000.0,39.6755,39.7677,39.6253,39.6337,43000.0
2011-09-02 09:55:00,47.3,47.53,47.3,47.53,46300.0,39.6337,39.8264,39.6337,39.8264,46300.0
2011-09-02 10:00:00,47.51,47.6,47.47,47.55,56100.0,39.8096,39.885,39.7761,39.8431,56100.0
2011-09-02 10:05:00,47.52,47.77,47.46,47.74,98500.0,39.818,40.0275,39.7677,40.0023,98500.0
2011-09-02 10:10:00,47.75,47.76,47.62,47.63,39000.0,40.0107,40.0191,39.9018,39.9102,39000.0
2011-09-02 10:15:00,47.64,47.78,47.59,47.75,40700.0,39.9185,40.0359,39.8766,40.0107,40700.0
2011-09-02 10:20:00,47.74,47.77,47.59,47.64,41400.0,40.0023,40.0275,39.8766,39.9185,41400.0
2011-09-02 10:25:00,47.65,47.73,47.63,47.68,39300.0,39.9269,39.994,39.9102,39.9521,39300.0
2011-09-02 10:30:00,47.65,47.66,47.5,47.53,29200.0,39.9269,39.9353,39.8012,39.8264,29200.0
2011-09-02 10:35:00,47.53,47.61,47.46,47.59,30300.0,39.8264,39.8934,39.7677,39.8766,30300.0
2011-09-02 10:40:00,47.59,47.65,47.53,47.53,34100.0,39.8766,39.9269,39.8264,39.8264,34100.0
2011-09-02 10:45:00,47.52,47.75,47.42,47.75,64900.0,39.818,40.0107,39.7342,40.0107,64900.0
2011-09-02 10:50:00,47.75,47.75,47.62,47.69,53100.0,40.0107,40.0107,39.9018,39.9604,53100.0
2011-09-02 10:55:00,47.67,47.88,47.64,47.87,27100.0,39.9437,40.1196,39.9185,40.1113,27100.0
2011-09-02 11:00:00,47.88,47.91,47.82,47.87,23700.0,40.1196,40.1448,40.0694,40.1113,23700.0
2011-09-02 11:05:00,47.85,47.93,47.81,47.82,32600.0,40.0945,40.1615,40.061,40.0694,32600.0
2011-09-02 11:10:00,47.83,48.06,47.82,47.94,42800.0,40.0777,40.2705,40.0694,40.1699,42800.0
2011-09-02 11:15:00,47.93,47.98,47.87,47.93,41600.0,40.1615,40.2034,40.1113,40.1615,41600.0
2011-09-02 11:20:00,47.93,47.97,47.88,47.94,44200.0,40.1615,40.1951,40.1196,40.1699,44200.0
2011-09-02 11:25:00,47.94,48.08,47.93,48.01,26800.0,40.1699,40.2872,40.1615,40.2286,26800.0
2011-09-02 11:30:00,48.01,48.02,47.88,47.88,25200.0,40.2286,40.237,40.1196,40.1196,25200.0
2011-09-02 11:35:00,47.87,48.04,47.87,48.0,34000.0,40.1113,40.2537,40.1113,40.2202,34000.0
2011-09-02 11:40:00,48.0,48.01,47.87,47.87,19900.0,40.2202,40.2286,40.1113,40.1113,19900.0
2011-09-02 11:45:00,47.86,47.89,47.78,47.78,13100.0,40.1029,40.128,40.0359,40.0359,13100.0
2011-09-02 11:50:00,47.77,47.86,47.76,47.8,12100.0,40.0275,40.1029,40.0191,40.0526,12100.0
2011-09-02 11:55:00,47.8,47.8,47.68,47.68,13400.0,40.0526,40.0526,39.9521,39.9521,13400.0
2011-09-02 12:00:00,47.69,47.79,47.69,47.78,7900.0,39.9604,40.0442,39.9604,40.0359,7900.0
2011-09-02 12:05:00,47.78,47.94,47.78,47.83,25200.0,40.0359,40.1699,40.0359,40.0777,25200.0
2011-09-02 12:10:00,47.82,47.83,47.74,47.8,14200.0,40.0694,40.0777,40.0023,40.0526,14200.0
2011-09-02 12:15:00,47.79,47.8,47.71,47.72,8600.0,40.0442,40.0526,39.9772,39.9856,8600.0
2011-09-02 12:20:00,47.72,47.78,47.71,47.74,33400.0,39.9856,40.0359,39.9772,40.0023,33400.0
2011-09-02 12:25:00,47.72,47.72,47.62,47.67,10300.0,39.9856,39.9856,39.9018,39.9437,10300.0
2011-09-02 12:30:00,47.67,47.68,47.59,47.65,12300.0,39.9437,39.9521,39.8766,39.9269,12300.0
2011-09-02 12:35:00,47.64,47.65,47.61,47.65,10200.0,39.9185,39.9269,39.8934,39.9269,10200.0
2011-09-02 12:40:00,47.66,47.67,47.59,47.64,7700.0,39.9353,39.9437,39.8766,39.9185,7700.0
2011-09-02 12:45:00,47.63,47.68,47.6,47.63,10600.0,39.9102,39.9521,39.885,39.9102,10600.0
2011-09-02 12:50:00,47.63,47.64,47.58,47.61,7400.0,39.9102,39.9185,39.8683,39.8934,7400.0
2011-09-02 12:55:00,47.61,47.63,47.6,47.63,11800.0,39.8934,39.9102,39.885,39.9102,11800.0
2011-09-02 13:00:00,47.63,47.66,47.58,47.6,11000.0,39.9102,39.9353,39.8683,39.885,11000.0
2011-09-02 13:05:00,47.6,47.62,47.53,47.57,9900.0,39.885,39.9018,39.8264,39.8599,9900.0
2011-09-02 13:10:00,47.57,47.61,47.51,47.51,10000.0,39.8599,39.8934,39.8096,39.8096,10000.0
2011-09-02 13:15:00,47.51,47.54,47.47,47.47,11600.0,39.8096,39.8348,39.7761,39.7761,11600.0
2011-09-02 13:20:00,47.47,47.55,47.47,47.51,10600.0,39.7761,39.8431,39.7761,39.8096,10600.0
2011-09-02 13:25:00,47.51,47.54,47.48,47.48,11600.0,39.8096,39.8348,39.7845,39.7845,11600.0
2011-09-02 13:30:00,47.48,47.58,47.47,47.54,21100.0,39.7845,39.8683,39.7761,39.8348,21100.0
2011-09-02 13:35:00,47.54,47.59,47.53,47.54,22600.0,39.8348,39.8766,39.8264,39.8348,22600.0
2011-09-02 13:40:00,47.54,47.57,47.49,47.49,15000.0,39.8348,39.8599,39.7929,39.7929,15000.0
2011-09-02 13:45:00,47.49,47.52,47.46,47.52,15300.0,39.7929,39.818,39.7677,39.818,15300.0
2011-09-02 13:50:00,47.52,47.58,47.47,47.47,18300.0,39.818,39.8683,39.7761,39.7761,18300.0
2011-09-02 13:55:00,47.47,47.55,47.47,47.55,13800.0,39.7761,39.8431,39.7761,39.8431,13800.0
2011-09-02 14:00:00,47.54,47.56,47.47,47.5,32100.0,39.8348,39.8515,39.7761,39.8012,32100.0
2011-09-02 14:05:00,47.5,47.53,47.44,47.46,22400.0,39.8012,39.8264,39.751,39.7677,22400.0
2011-09-02 14:10:00,47.46,47.51,47.27,47.38,68100.0,39.7677,39.8096,39.6085,39.7007,68100.0
2011-09-02 14:15:00,47.37,47.42,47.32,47.42,51000.0,39.6923,39.7342,39.6504,39.7342,51000.0
2011-09-02 14:20:00,47.42,47.49,47.39,47.47,23900.0,39.7342,39.7929,39.7091,39.7761,23900.0
2011-09-02 14:25:00,47.46,47.52,47.42,47.5,18800.0,39.7677,39.818,39.7342,39.8012,18800.0
2011-09-02 14:30:00,47.48,47.48,47.26,47.35,50300.0,39.7845,39.7845,39.6001,39.6755,50300.0
2011-09-02 14:35:00,47.34,47.38,47.31,47.35,20800.0,39.6672,39.7007,39.642,39.6755,20800.0
2011-09-02 14:40:00,47.34,47.42,47.34,47.36,17900.0,39.6672,39.7342,39.6672,39.6839,17900.0
2011-09-02 14:45:00,47.36,47.37,47.2,47.21,18500.0,39.6839,39.6923,39.5499,39.5582,18500.0
2011-09-02 14:50:00,47.2,47.36,47.2,47.36,31600.0,39.5499,39.6839,39.5499,39.6839,31600.0
2011-09-02 14:55:00,47.34,47.34,47.23,47.25,20400.0,39.6672,39.6672,39.575,39.5918,20400.0
2011-09-02 15:00:00,47.26,47.31,47.09,47.12,35800.0,39.6001,39.642,39.4577,39.4828,35800.0
2011-09-02 15:05:00,47.12,47.2,47.11,47.17,20800.0,39.4828,39.5499,39.4744,39.5247,20800.0
2011-09-02 15:10:00,47.17,47.23,47.1,47.23,28100.0,39.5247,39.575,39.4661,39.575,28100.0
2011-09-02 15:15:00,47.22,47.23,47.16,47.22,43000.0,39.5666,39.575,39.5163,39.5666,43000.0
2011-09-02 15:20:00,47.23,47.29,47.23,47.28,38000.0,39.575,39.6253,39.575,39.6169,38000.0
2011-09-02 15:25:00,47.29,47.34,47.26,47.29,30500.0,39.6253,39.6672,39.6001,39.6253,30500.0
2011-09-02 15:30:00,47.3,47.36,47.2,47.36,51500.0,39.6337,39.6839,39.5499,39.6839,51500.0
2011-09-02 15:35:00,47.37,47.43,47.3,47.41,70100.0,39.6923,39.7426,39.6337,39.7258,70100.0
2011-09-02 15:40:00,47.41,47.48,47.34,47.37,33900.0,39.7258,39.7845,39.6672,39.6923,33900.0
2011-09-02 15:45:00,47.37,47.41,47.24,47.27,44600.0,39.6923,39.7258,39.5834,39.6085,44600.0
2011-09-02 15:50:00,47.28,47.37,47.23,47.37,56500.0,39.6169,39.6923,39.575,39.6923,56500.0
2011-09-02 15:55:00,47.37,47.4,47.21,47.26,83900.0,39.6923,39.7174,39.5582,39.6001,83900.0
2011-09-06 09:30:00,46.05,46.21,45.62,46.16,85000.0,38.5862,38.7203,38.2259,38.6784,85000.0
2011-09-06 09:35:00,46.16,46.4,46.02,46.35,40600.0,38.6784,38.8795,38.5611,38.8376,40600.0
2011-09-06 09:40:00,46.34,46.43,46.21,46.34,37500.0,38.8292,38.9047,38.7203,38.8292,37500.0
2011-09-06 09:45:00,46.34,46.37,46.22,46.29,41900.0,38.8292,38.8544,38.7287,38.7874,41900.0
2011-09-06 09:50:00,46.29,46.45,46.2,46.4,45500.0,38.7874,38.9214,38.7119,38.8795,45500.0
2011-09-06 09:55:00,46.39,46.53,46.39,46.46,37300.0,38.8711,38.9885,38.8711,38.9298,37300.0
2011-09-06 10:00:00,46.49,46.77,46.47,46.67,53000.0,38.9549,39.1896,38.9382,39.1058,53000.0
2011-09-06 10:05:00,46.63,46.75,46.57,46.75,34600.0,39.0722,39.1728,39.022,39.1728,34600.0
2011-09-06 10:10:00,46.76,46.81,46.45,46.45,35200.0,39.1812,39.2231,38.9214,38.9214,35200.0
2011-09-06 10:15:00,46.45,46.59,46.44,46.55,39900.0,38.9214,39.0387,38.913,39.0052,39900.0
2011-09-06 10:20:00,46.56,46.59,46.44,46.48,31900.0,39.0136,39.0387,38.913,38.9466,31900.0
2011-09-06 10:25:00,46.48,46.5,46.28,46.34,41900.0,38.9466,38.9633,38.779,38.8292,41900.0
2011-09-06 10:30:00,46.34,46.4,46.29,46.33,68700.0,38.8292,38.8795,38.7874,38.8209,68700.0
2011-09-06 10:35:00,46.34,46.44,46.24,46.29,51300.0,38.8292,38.913,38.7455,38.7874,51300.0
2011-09-06 10:40:00,46.33,46.38,46.24,46.28,31100.0,38.8209,38.8628,38.7455,38.779,31100.0
2011-09-06 10:45:00,46.3,46.33,46.19,46.32,27300.0,38.7957,38.8209,38.7036,38.8125,27300.0
2011-09-06 10:50:00,46.34,46.48,46.26,46.37,30300.0,38.8292,38.9466,38.7622,38.8544,30300.0
2011-09-06 10:55:00,46.36,46.46,46.34,46.41,24900.0,38.846,38.9298,38.8292,38.8879,24900.0
2011-09-06 11:00:00,46.4,46.4,46.25,46.3,42400.0,38.8795,38.8795,38.7538,38.7957,42400.0
2011-09-06 11:05:00,46.26,46.41,46.25,46.37,23500.0,38.7622,38.8879,38.7538,38.8544,23500.0
2011-09-06 11:10:00,46.4,46.55,46.31,46.47,23500.0,38.8795,39.0052,38.8041,38.9382,23500.0
2011-09-06 11:15:00,46.46,46.65,46.46,46.52,24400.0,38.9298,39.089,38.9298,38.9801,24400.0
2011-09-06 11:20:00,46.52,46.61,46.49,46.61,15700.0,38.9801,39.0555,38.9549,39.0555,15700.0
2011-09-06 11:25:00,46.62,46.67,46.54,46.6,22500.0,39.0639,39.1058,38.9968,39.0471,22500.0
2011-09-06 11:30:00,46.6,46.7,46.6,46.66,15600.0,39.0471,39.1309,39.0471,39.0974,15600.0
2011-09-06 11:35:00,46.65,46.72,46.62,46.63,22600.0,39.089,39.1477,39.0639,39.0722,22600.0
2011-09-06 11:40:00,46.62,46.72,46.57,46.72,33300.0,39.0639,39.1477,39.022,39.1477,33300.0
2011-09-06 11:45:00,46.73,46.77,46.69,46.72,70000.0,39.156,39.1896,39.1225,39.1477,70000.0
2011-09-06 11:50:00,46.72,46.84,46.72,46.81,16500.0,39.1477,39.2482,39.1477,39.2231,16500.0
2011-09-06 11:55:00,46.82,46.98,46.82,46.9,15900.0,39.2314,39.3655,39.2314,39.2985,15900.0
2011-09-06 12:00:00,46.89,46.97,46.89,46.95,16400.0,39.2901,39.3571,39.2901,39.3404,16400.0
2011-09-06 12:05:00,46.96,47.12,46.96,47.01,32000.0,39.3488,39.4828,39.3488,39.3907,32000.0
2011-09-06 12:10:00,47.01,47.05,46.97,47.05,33800.0,39.3907,39.4242,39.3571,39.4242,33800.0
2011-09-06 12:15:00,47.04,47.14,47.02,47.13,16700.0,39.4158,39.4996,39.399,39.4912,16700.0
2011-09-06 12:20:00,47.14,47.21,47.13,47.16,18200.0,39.4996,39.5582,39.4912,39.5163,18200.0
2011-09-06 12:25:00,47.17,47.18,47.13,47.13,17500.0,39.5247,39.5331,39.4912,39.4912,17500.0
2011-09-06 12:30:00,47.12,47.13,47.04,47.05,17600.0,39.4828,39.4912,39.4158,39.4242,17600.0
2011-09-06 12:35:00,47.04,47.08,47.02,47.06,20200.0,39.4158,39.4493,39.399,39.4325,20200.0
2011-09-06 12:40:00,47.06,47.09,47.04,47.07,13100.0,39.4325,39.4577,39.4158,39.4409,13100.0
2011-09-06 12:45:00,47.08,47.13,47.06,47.12,14500.0,39.4493,39.4912,39.4325,39.4828,14500.0
2011-09-06 12:50:00,47.11,47.13,47.08,47.11,16500.0,39.4744,39.4912,39.4493,39.4744,16500.0
2011-09-06 12:55:00,47.1,47.18,47.1,47.16,12700.0,39.4661,39.5331,39.4661,39.5163,12700.0
2011-09-06 13:00:00,47.16,47.19,47.09,47.13,20900.0,39.5163,39.5415,39.4577,39.4912,20900.0
2011-09-06 13:05:00,47.14,47.29,47.13,47.25,41200.0,39.4996,39.6253,39.4912,39.5918,41200.0
2011-09-06 13:10:00,47.26,47.44,47.25,47.35,25200.0,39.6001,39.751,39.5918,39.6755,25200.0
2011-09-06 13:15:00,47.34,47.42,47.28,47.37,32600.0,39.6672,39.7342,39.6169,39.6923,32600.0
2011-09-06 13:20:00,47.39,47.44,47.35,47.4,21400.0,39.7091,39.751,39.6755,39.7174,21400.0
2011-09-06 13:25:00,47.39,47.39,47.2,47.2,18600.0,39.7091,39.7091,39.5499,39.5499,18600.0
2011-09-06 13:30:00,47.19,47.2,47.11,47.13,35300.0,39.5415,39.5499,39.4744,39.4912,35300.0
2011-09-06 13:35:00,47.12,47.2,47.08,47.19,25300.0,39.4828,39.5499,39.4493,39.5415,25300.0
2011-09-06 13:40:00,47.19,47.33,47.17,47.32,28500.0,39.5415,39.6588,39.5247,39.6504,28500.0
2011-09-06 13:45:00,47.32,47.48,47.27,47.48,23600.0,39.6504,39.7845,39.6085,39.7845,23600.0
2011-09-06 13:50:00,47.49,47.57,47.48,47.57,45900.0,39.7929,39.8599,39.7845,39.8599,45900.0
2011-09-06 13:55:00,47.56,47.56,47.41,47.42,21900.0,39.8515,39.8515,39.7258,39.7342,21900.0
2011-09-06 14:00:00,47.4,47.47,47.39,47.44,31000.0,39.7174,39.7761,39.7091,39.751,31000.0
2011-09-06 14:05:00,47.44,47.58,47.44,47.58,24300.0,39.751,39.8683,39.751,39.8683,24300.0
2011-09-06 14:10:00,47.58,47.67,47.55,47.64,46700.0,39.8683,39.9437,39.8431,39.9185,46700.0
2011-09-06 14:15:00,47.64,47.78,47.61,47.76,34100.0,39.9185,40.0359,39.8934,40.0191,34100.0
2011-09-06 14:20:00,47.79,47.83,47.7,47.76,23800.0,40.0442,40.0777,39.9688,40.0191,23800.0
2011-09-06 14:25:00,47.77,47.88,47.77,47.8,21000.0,40.0275,40.1196,40.0275,40.0526,21000.0
2011-09-06 14:30:00,47.82,47.82,47.68,47.72,26100.0,40.0694,40.0694,39.9521,39.9856,26100.0
2011-09-06 14:35:00,47.72,47.75,47.65,47.65,19200.0,39.9856,40.0107,39.9269,39.9269,19200.0
2011-09-06 14:40:00,47.64,47.67,47.54,47.62,27300.0,39.9185,39.9437,39.8348,39.9018,27300.0
2011-09-06 14:45:00,47.62,47.62,47.49,47.49,31400.0,39.9018,39.9018,39.7929,39.7929,31400.0
2011-09-06 14:50:00,47.49,47.54,47.43,47.46,22100.0,39.7929,39.8348,39.7426,39.7677,22100.0
2011-09-06 14:55:00,47.45,47.5,47.44,47.48,40500.0,39.7593,39.8012,39.751,39.7845,40500.0
2011-09-06 15:00:00,47.47,47.48,47.35,47.39,44700.0,39.7761,39.7845,39.6755,39.7091,44700.0
2011-09-06 15:05:00,47.39,47.45,47.35,47.41,39700.0,39.7091,39.7593,39.6755,39.7258,39700.0
2011-09-06 15:10:00,47.41,47.5,47.4,47.43,55500.0,39.7258,39.8012,39.7174,39.7426,55500.0
2011-09-06 15:15:00,47.43,47.49,47.39,47.43,45600.0,39.7426,39.7929,39.7091,39.7426,45600.0
2011-09-06 15:20:00,47.43,47.54,47.42,47.5,47600.0,39.7426,39.8348,39.7342,39.8012,47600.0
2011-09-06 15:25:00,47.49,47.55,47.42,47.44,49200.0,39.7929,39.8431,39.7342,39.751,49200.0
2011-09-06 15:30:00,47.44,47.48,47.37,47.39,132000.0,39.751,39.7845,39.6923,39.7091,132000.0
2011-09-06 15:35:00,47.39,47.61,47.38,47.6,67300.0,39.7091,39.8934,39.7007,39.885,67300.0
2011-09-06 15:40:00,47.61,47.68,47.58,47.67,65300.0,39.8934,39.9521,39.8683,39.9437,65300.0
2011-09-06 15:45:00,47.67,47.76,47.59,47.73,97500.0,39.9437,40.0191,39.8766,39.994,97500.0
2011-09-06 15:50:00,47.73,47.86,47.66,47.84,131900.0,39.994,40.1029,39.9353,40.0861,131900.0
2011-09-06 15:55:00,47.83,47.86,47.78,47.8,215000.0,40.0777,40.1029,40.0359,40.0526,215000.0
2011-09-07 09:30:00,48.56,48.64,48.49,48.5,18700.0,40.6894,40.7565,40.6308,40.6392,18700.0
2011-09-07 09:35:00,48.46,48.47,48.2,48.27,8800.0,40.6056,40.614,40.3878,40.4464,8800.0
2011-09-07 09:40:00,48.27,48.77,48.26,48.77,18900.0,40.4464,40.8654,40.4381,40.8654,18900.0
2011-09-07 09:45:00,48.76,48.86,48.74,48.85,39300.0,40.857,40.9408,40.8403,40.9324,39300.0
2011-09-07 09:50:00,48.85,49.02,48.81,48.88,45900.0,40.9324,41.0749,40.8989,40.9576,45900.0
2011-09-07 09:55:00,48.86,49.0,48.74,48.97,25100.0,40.9408,41.0581,40.8403,41.033,25100.0
2011-09-07 10:00:00,49.0,49.0,48.89,48.97,39000.0,41.0581,41.0581,40.9659,41.033,39000.0
2011-09-07 10:05:00,48.97,49.01,48.9,48.98,27900.0,41.033,41.0665,40.9743,41.0414,27900.0
2011-09-07 10:10:00,48.98,49.03,48.78,48.88,31300.0,41.0414,41.0833,40.8738,40.9576,31300.0
2011-09-07 10:15:00,48.87,48.88,48.74,48.82,35900.0,40.9492,40.9576,40.8403,40.9073,35900.0
2011-09-07 10:20:00,48.83,49.0,48.83,48.96,49300.0,40.9157,41.0581,40.9157,41.0246,49300.0
2011-09-07 10:25:00,48.96,48.96,48.74,48.74,22100.0,41.0246,41.0246,40.8403,40.8403,22100.0
2011-09-07 10:30:00,48.73,48.87,48.72,48.73,23100.0,40.8319,40.9492,40.8235,40.8319,23100.0
2011-09-07 10:35:00,48.72,48.81,48.71,48.74,22100.0,40.8235,40.8989,40.8151,40.8403,22100.0
2011-09-07 10:40:00,48.72,48.87,48.72,48.78,31100.0,40.8235,40.9492,40.8235,40.8738,31100.0
2011-09-07 10:45:00,48.78,48.82,48.66,48.72,15600.0,40.8738,40.9073,40.7732,40.8235,15600.0
2011-09-07 10:50:00,48.71,48.73,48.62,48.73,16700.0,40.8151,40.8319,40.7397,40.8319,16700.0
2011-09-07 10:55:00,48.72,48.78,48.63,48.74,18900.0,40.8235,40.8738,40.7481,40.8403,18900.0
2011-09-07 11:00:00,48.73,48.73,48.65,48.71,33400.0,40.8319,40.8319,40.7648,40.8151,33400.0
2011-09-07 11:05:00,48.7,48.83,48.7,48.8,29400.0,40.8067,40.9157,40.8067,40.8905,29400.0
2011-09-07 11:10:00,48.79,48.96,48.78,48.89,28200.0,40.8822,41.0246,40.8738,40.9659,28200.0
2011-09-07 11:15:00,48.88,48.9,48.83,48.88,21900.0,40.9576,40.9743,40.9157,40.9576,21900.0
2011-09-07 11:20:00,48.87,48.94,48.8,48.9,24300.0,40.9492,41.0078,40.8905,40.9743,24300.0
2011-09-07 11:25:00,48.91,49.01,48.91,48.98,15400.0,40.9827,41.0665,40.9827,41.0414,15400.0
2011-09-07 11:30:00,48.98,49.01,48.9,48.93,27900.0,41.0414,41.0665,40.9743,40.9995,27900.0
2011-09-07 11:35:00,48.93,48.99,48.9,48.9,22600.0,40.9995,41.0497,40.9743,40.9743,22600.0
2011-09-07 11:40:00,48.9,48.92,48.8,48.87,31200.0,40.9743,40.9911,40.8905,40.9492,31200.0
2011-09-07 11:45:00,48.87,48.94,48.86,48.89,18300.0,40.9492,41.0078,40.9408,40.9659,18300.0
2011-09-07 11:50:00,48.9,48.93,48.85,48.92,13200.0,40.9743,40.9995,40.9324,40.9911,13200.0
2011-09-07 11:55:00,48.93,49.05,48.92,49.01,30100.0,40.9995,41.1,40.9911,41.0665,30100.0
2011-09-07 12:00:00,49.02,49.03,48.97,48.99,21300.0,41.0749,41.0833,41.033,41.0497,21300.0
2011-09-07 12:05:00,49.0,49.04,48.99,49.01,13100.0,41.0581,41.0916,41.0497,41.0665,13100.0
2011-09-07 12:10:00,49.0,49.12,49.0,49.1,15500.0,41.0581,41.1587,41.0581,41.1419,15500.0
2011-09-07 12:15:00,49.1,49.11,49.05,49.05,10600.0,41.1419,41.1503,41.1,41.1,10600.0
2011-09-07 12:20:00,49.04,49.04,48.96,49.02,13200.0,41.0916,41.0916,41.0246,41.0749,13200.0
2011-09-07 12:25:00,49.03,49.08,49.0,49.05,17500.0,41.0833,41.1251,41.0581,41.1,17500.0
2011-09-07 12:30:00,49.06,49.25,49.06,49.24,32500.0,41.1084,41.2676,41.1084,41.2592,32500.0
2011-09-07 12:35:00,49.24,49.35,49.23,49.35,32600.0,41.2592,41.3514,41.2508,41.3514,32600.0
2011-09-07 12:40:00,49.35,49.36,49.3,49.33,27700.0,41.3514,41.3598,41.3095,41.3346,27700.0
2011-09-07 12:45:00,49.32,49.34,49.25,49.25,17500.0,41.3263,41.343,41.2676,41.2676,17500.0
2011-09-07 12:50:00,49.27,49.34,49.25,49.34,20100.0,41.2844,41.343,41.2676,41.343,20100.0
2011-09-07 12:55:00,49.32,49.41,49.32,49.39,18500.0,41.3263,41.4017,41.3263,41.3849,18500.0
2011-09-07 13:00:00,49.38,49.39,49.27,49.34,30100.0,41.3765,41.3849,41.2844,41.343,30100.0
2011-09-07 13:05:00,49.34,49.4,49.34,49.37,16100.0,41.343,41.3933,41.343,41.3681,16100.0
2011-09-07 13:10:00,49.37,49.43,49.37,49.39,17200.0,41.3681,41.4184,41.3681,41.3849,17200.0
2011-09-07 13:15:00,49.39,49.44,49.36,49.44,15000.0,41.3849,41.4268,41.3598,41.4268,15000.0
2011-09-07 13:20:00,49.44,49.44,49.38,49.44,11700.0,41.4268,41.4268,41.3765,41.4268,11700.0
2011-09-07 13:25:00,49.43,49.44,49.37,49.38,33500.0,41.4184,41.4268,41.3681,41.3765,33500.0
2011-09-07 13:30:00,49.38,49.38,49.28,49.29,20700.0,41.3765,41.3765,41.2927,41.3011,20700.0
2011-09-07 13:35:00,49.29,49.3,49.22,49.27,18600.0,41.3011,41.3095,41.2425,41.2844,18600.0
2011-09-07 13:40:00,49.28,49.3,49.22,49.26,15200.0,41.2927,41.3095,41.2425,41.276,15200.0
2011-09-07 13:45:00,49.26,49.34,49.21,49.26,35800.0,41.276,41.343,41.2341,41.276,35800.0
2011-09-07 13:50:00,49.26,49.34,49.24,49.28,51700.0,41.276,41.343,41.2592,41.2927,51700.0
2011-09-07 13:55:00,49.28,49.31,49.26,49.28,25000.0,41.2927,41.3179,41.276,41.2927,25000.0
2011-09-07 14:00:00,49.28,49.31,49.23,49.3,57000.0,41.2927,41.3179,41.2508,41.3095,57000.0
2011-09-07 14:05:00,49.31,49.31,49.26,49.27,43700.0,41.3179,41.3179,41.276,41.2844,43700.0
2011-09-07 14:10:00,49.27,49.3,49.26,49.29,26100.0,41.2844,41.3095,41.276,41.3011,26100.0
2011-09-07 14:15:00,49.29,49.31,49.22,49.24,37100.0,41.3011,41.3179,41.2425,41.2592,37100.0
2011-09-07 14:20:00,49.25,49.25,49.18,49.2,24100.0,41.2676,41.2676,41.2089,41.2257,24100.0
2011-09-07 14:25:00,49.21,49.31,49.21,49.3,23000.0,41.2341,41.3179,41.2341,41.3095,23000.0
2011-09-07 14:30:00,49.3,49.31,49.27,49.28,22700.0,41.3095,41.3179,41.2844,41.2927,22700.0
2011-09-07 14:35:00,49.28,49.33,49.24,49.26,19000.0,41.2927,41.3346,41.2592,41.276,19000.0
2011-09-07 14:40:00,49.25,49.29,49.24,49.29,21000.0,41.2676,41.3011,41.2592,41.3011,21000.0
2011-09-07 14:45:00,49.3,49.35,49.29,49.31,17200.0,41.3095,41.3514,41.3011,41.3179,17200.0
2011-09-07 14:50:00,49.31,49.31,49.2,49.2,32000.0,41.3179,41.3179,41.2257,41.2257,32000.0
2011-09-07 14:55:00,49.21,49.31,49.21,49.28,21300.0,41.2341,41.3179,41.2341,41.2927,21300.0
2011-09-07 15:00:00,49.28,49.35,49.28,49.33,31400.0,41.2927,41.3514,41.2927,41.3346,31400.0
2011-09-07 15:05:00,49.32,49.4,49.32,49.39,24100.0,41.3263,41.3933,41.3263,41.3849,24100.0
2011-09-07 15:10:00,49.4,49.43,49.36,49.43,37200.0,41.3933,41.4184,41.3598,41.4184,37200.0
2011-09-07 15:15:00,49.43,49.45,49.37,49.42,58800.0,41.4184,41.4352,41.3681,41.41,58800.0
2011-09-07 15:20:00,49.42,49.47,49.42,49.45,33400.0,41.41,41.4519,41.41,41.4352,33400.0
2011-09-07 15:25:00,49.46,49.52,49.43,49.5,45800.0,41.4436,41.4938,41.4184,41.4771,45800.0
2011-09-07 15:30:00,49.5,49.52,49.35,49.35,74900.0,41.4771,41.4938,41.3514,41.3514,74900.0
2011-09-07 15:35:00,49.36,49.36,49.26,49.34,68200.0,41.3598,41.3598,41.276,41.343,68200.0
2011-09-07 15:40:00,49.34,49.48,49.33,49.44,69200.0,41.343,41.4603,41.3346,41.4268,69200.0
2011-09-07 15:45:00,49.44,49.57,49.41,49.53,129100.0,41.4268,41.5357,41.4017,41.5022,129100.0
2011-09-07 15:50:00,49.52,49.6,49.47,49.59,166100.0,41.4938,41.5609,41.4519,41.5525,166100.0
2011-09-07 15:55:00,49.59,49.82,49.58,49.8,418300.0,41.5525,41.7452,41.5441,41.7285,418300.0
2011-09-08 09:30:00,49.44,49.44,48.83,48.83,56100.0,41.4268,41.4268,40.9157,40.9157,56100.0
2011-09-08 09:35:00,48.82,49.26,48.82,49.17,28900.0,40.9073,41.276,40.9073,41.2006,28900.0
2011-09-08 09:40:00,49.17,49.38,49.09,49.25,37100.0,41.2006,41.3765,41.1335,41.2676,37100.0
2011-09-08 09:45:00,49.25,49.37,49.15,49.3,50700.0,41.2676,41.3681,41.1838,41.3095,50700.0
2011-09-08 09:50:00,49.3,49.33,48.95,49.02,39700.0,41.3095,41.3346,41.0162,41.0749,39700.0
2011-09-08 09:55:00,49.02,49.02,48.79,48.92,28000.0,41.0749,41.0749,40.8822,40.9911,28000.0
2011-09-08 10:00:00,48.91,48.94,48.71,48.94,38900.0,40.9827,41.0078,40.8151,41.0078,38900.0
2011-09-08 10:05:00,48.92,49.02,48.86,48.99,65600.0,40.9911,41.0749,40.9408,41.0497,65600.0
2011-09-08 10:10:00,49.01,49.11,48.98,49.1,47600.0,41.0665,41.1503,41.0414,41.1419,47600.0
2011-09-08 10:15:00,49.09,49.15,48.98,49.13,110100.0,41.1335,41.1838,41.0414,41.167,110100.0
2011-09-08 10:20:00,49.11,49.19,49.08,49.08,14400.0,41.1503,41.2173,41.1251,41.1251,14400.0
2011-09-08 10:25:00,49.07,49.29,49.07,49.07,12300.0,41.1168,41.3011,41.1168,41.1168,12300.0
2011-09-08 10:30:00,49.06,49.29,49.06,49.27,26600.0,41.1084,41.3011,41.1084,41.2844,26600.0
2011-09-08 10:35:00,49.3,49.31,49.2,49.26,15600.0,41.3095,41.3179,41.2257,41.276,15600.0
2011-09-08 10:40:00,49.26,49.48,49.26,49.44,18500.0,41.276,41.4603,41.276,41.4268,18500.0
2011-09-08 10:45:00,49.44,49.48,49.31,49.34,14900.0,41.4268,41.4603,41.3179,41.343,14900.0
2011-09-08 10:50:00,49.33,49.43,49.3,49.36,14000.0,41.3346,41.4184,41.3095,41.3598,14000.0
2011-09-08 10:55:00,49.38,49.57,49.38,49.53,19200.0,41.3765,41.5357,41.3765,41.5022,19200.0
2011-09-08 11:00:00,49.55,49.67,49.49,49.58,38300.0,41.519,41.6195,41.4687,41.5441,38300.0
2011-09-08 11:05:00,49.58,49.68,49.56,49.6,32400.0,41.5441,41.6279,41.5274,41.5609,32400.0
2011-09-08 11:10:00,49.61,49.63,49.43,49.49,33100.0,41.5692,41.586,41.4184,41.4687,33100.0
2011-09-08 11:15:00,49.46,49.51,49.38,49.43,23400.0,41.4436,41.4855,41.3765,41.4184,23400.0
2011-09-08 11:20:00,49.44,49.47,49.38,49.42,16500.0,41.4268,41.4519,41.3765,41.41,16500.0
2011-09-08 11:25:00,49.42,49.44,49.37,49.38,21800.0,41.41,41.4268,41.3681,41.3765,21800.0
2011-09-08 11:30:00,49.37,49.42,49.3,49.38,20000.0,41.3681,41.41,41.3095,41.3765,20000.0
2011-09-08 11:35:00,49.38,49.55,49.36,49.52,12800.0,41.3765,41.519,41.3598,41.4938,12800.0
2011-09-08 11:40:00,49.5,49.61,49.46,49.57,13100.0,41.4771,41.5692,41.4436,41.5357,13100.0
2011-09-08 11:45:00,49.57,49.58,49.44,49.49,26000.0,41.5357,41.5441,41.4268,41.4687,26000.0
2011-09-08 11:50:00,49.48,49.59,49.36,49.36,59500.0,41.4603,41.5525,41.3598,41.3598,59500.0
2011-09-08 11:55:00,49.37,49.39,49.27,49.36,30400.0,41.3681,41.3849,41.2844,41.3598,30400.0
2011-09-08 12:00:00,49.35,49.35,49.24,49.33,50200.0,41.3514,41.3514,41.2592,41.3346,50200.0
2011-09-08 12:05:00,49.32,49.4,49.29,49.39,20400.0,41.3263,41.3933,41.3011,41.3849,20400.0
2011-09-08 12:10:00,49.39,49.54,49.39,49.48,12600.0,41.3849,41.5106,41.3849,41.4603,12600.0
2011-09-08 12:15:00,49.48,49.55,49.42,49.5,84600.0,41.4603,41.519,41.41,41.4771,84600.0
2011-09-08 12:20:00,49.5,49.58,49.48,49.54,30300.0,41.4771,41.5441,41.4603,41.5106,30300.0
2011-09-08 12:25:00,49.54,49.54,49.47,49.49,75900.0,41.5106,41.5106,41.4519,41.4687,75900.0
2011-09-08 12:30:00,49.49,49.5,49.33,49.4,46200.0,41.4687,41.4771,41.3346,41.3933,46200.0
2011-09-08 12:35:00,49.41,49.52,49.41,49.48,19900.0,41.4017,41.4938,41.4017,41.4603,19900.0
2011-09-08 12:40:00,49.46,49.55,49.43,49.47,33500.0,41.4436,41.519,41.4184,41.4519,33500.0
2011-09-08 12:45:00,49.48,49.5,49.38,49.42,28100.0,41.4603,41.4771,41.3765,41.41,28100.0
2011-09-08 12:50:00,49.42,49.57,49.42,49.57,23500.0,41.41,41.5357,41.41,41.5357,23500.0
2011-09-08 12:55:00,49.56,49.6,49.48,49.59,18900.0,41.5274,41.5609,41.4603,41.5525,18900.0
2011-09-08 13:00:00,49.6,49.61,49.52,49.52,19800.0,41.5609,41.5692,41.4938,41.4938,19800.0
2011-09-08 13:05:00,49.52,49.55,49.47,49.53,18600.0,41.4938,41.519,41.4519,41.5022,18600.0
2011-09-08 13:10:00,49.53,49.53,49.32,49.32,20100.0,41.5022,41.5022,41.3263,41.3263,20100.0
2011-09-08 13:15:00,49.32,49.41,49.32,49.4,13100.0,41.3263,41.4017,41.3263,41.3933,13100.0
2011-09-08 13:20:00,49.4,49.4,49.31,49.33,15600.0,41.3933,41.3933,41.3179,41.3346,15600.0
2011-09-08 13:25:00,49.33,49.39,49.27,49.31,19900.0,41.3346,41.3849,41.2844,41.3179,19900.0
2011-09-08 13:30:00,49.33,49.46,49.02,49.12,80600.0,41.3346,41.4436,41.0749,41.1587,80600.0
2011-09-08 13:35:00,49.12,49.15,49.02,49.1,94600.0,41.1587,41.1838,41.0749,41.1419,94600.0
2011-09-08 13:40:00,49.09,49.1,48.72,48.72,49100.0,41.1335,41.1419,40.8235,40.8235,49100.0
2011-09-08 13:45:00,48.73,48.83,48.69,48.76,179800.0,40.8319,40.9157,40.7984,40.857,179800.0
2011-09-08 13:50:00,48.77,48.8,48.66,48.69,76600.0,40.8654,40.8905,40.7732,40.7984,76600.0
2011-09-08 13:55:00,48.7,48.78,48.69,48.75,50400.0,40.8067,40.8738,40.7984,40.8486,50400.0
2011-09-08 14:00:00,48.74,48.82,48.62,48.82,63300.0,40.8403,40.9073,40.7397,40.9073,63300.0
2011-09-08 14:05:00,48.82,48.92,48.8,48.89,77300.0,40.9073,40.9911,40.8905,40.9659,77300.0
2011-09-08 14:10:00,48.87,48.9,48.82,48.88,30700.0,40.9492,40.9743,40.9073,40.9576,30700.0
2011-09-08 14:15:00,48.88,48.94,48.76,48.81,45600.0,40.9576,41.0078,40.857,40.8989,45600.0
2011-09-08 14:20:00,48.82,48.82,48.68,48.68,78400.0,40.9073,40.9073,40.79,40.79,78400.0
2011-09-08 14:25:00,48.69,48.81,48.68,48.76,54800.0,40.7984,40.8989,40.79,40.857,54800.0
2011-09-08 14:30:00,48.74,48.9,48.66,48.89,34600.0,40.8403,40.9743,40.7732,40.9659,34600.0
2011-09-08 14:35:00,48.87,48.91,48.82,48.85,33100.0,40.9492,40.9827,40.9073,40.9324,33100.0
2011-09-08 14:40:00,48.85,48.94,48.84,48.91,31000.0,40.9324,41.0078,40.924,40.9827,31000.0
2011-09-08 14:45:00,48.89,48.94,48.85,48.86,27800.0,40.9659,41.0078,40.9324,40.9408,27800.0
2011-09-08 14:50:00,48.86,48.94,48.78,48.81,28700.0,40.9408,41.0078,40.8738,40.8989,28700.0
2011-09-08 14:55:00,48.81,48.95,48.79,48.93,28200.0,40.8989,41.0162,40.8822,40.9995,28200.0
2011-09-08 15:00:00,48.93,48.94,48.66,48.71,42800.0,40.9995,41.0078,40.7732,40.8151,42800.0
2011-09-08 15:05:00,48.71,48.71,48.58,48.68,40800.0,40.8151,40.8151,40.7062,40.79,40800.0
2011-09-08 15:10:00,48.68,48.68,48.54,48.54,43000.0,40.79,40.79,40.6727,40.6727,43000.0
2011-09-08 15:15:00,48.53,48.6,48.49,48.59,78900.0,40.6643,40.7229,40.6308,40.7146,78900.0
2011-09-08 15:20:00,48.6,48.78,48.57,48.75,55100.0,40.7229,40.8738,40.6978,40.8486,55100.0
2011-09-08 15:25:00,48.75,48.93,48.72,48.93,53100.0,40.8486,40.9995,40.8235,40.9995,53100.0
2011-09-08 15:30:00,48.93,48.94,48.75,48.82,103500.0,40.9995,41.0078,40.8486,40.9073,103500.0
2011-09-08 15:35:00,48.83,48.85,48.75,48.77,41700.0,40.9157,40.9324,40.8486,40.8654,41700.0
2011-09-08 15:40:00,48.78,48.91,48.76,48.86,46100.0,40.8738,40.9827,40.857,40.9408,46100.0
2011-09-08 15:45:00,48.86,48.88,48.75,48.85,86800.0,40.9408,40.9576,40.8486,40.9324,86800.0
2011-09-08 15:50:00,48.85,48.85,48.69,48.73,71700.0,40.9324,40.9324,40.7984,40.8319,71700.0
2011-09-08 15:55:00,48.73,48.78,48.67,48.69,112500.0,40.8319,40.8738,40.7816,40.7984,112500.0
2011-09-09 09:30:00,48.12,48.16,48.0,48.14,29900.0,40.3207,40.3543,40.2202,40.3375,29900.0
2011-09-09 09:35:00,48.1,48.1,47.76,47.86,20800.0,40.304,40.304,40.0191,40.1029,20800.0
2011-09-09 09:40:00,47.82,47.82,47.43,47.66,22100.0,40.0694,40.0694,39.7426,39.9353,22100.0
2011-09-09 09:45:00,47.62,47.95,47.56,47.89,47500.0,39.9018,40.1783,39.8515,40.128,47500.0
2011-09-09 09:50:00,47.88,47.89,47.71,47.86,41600.0,40.1196,40.128,39.9772,40.1029,41600.0
2011-09-09 09:55:00,47.9,47.97,47.75,47.79,49200.0,40.1364,40.1951,40.0107,40.0442,49200.0
2011-09-09 10:00:00,47.77,48.05,47.75,47.86,46800.0,40.0275,40.2621,40.0107,40.1029,46800.0
2011-09-09 10:05:00,47.86,47.86,47.75,47.77,45500.0,40.1029,40.1029,40.0107,40.0275,45500.0
2011-09-09 10:10:00,47.77,47.86,47.63,47.67,51900.0,40.0275,40.1029,39.9102,39.9437,51900.0
2011-09-09 10:15:00,47.65,47.68,47.53,47.61,20100.0,39.9269,39.9521,39.8264,39.8934,20100.0
2011-09-09 10:20:00,47.6,47.65,47.51,47.63,18600.0,39.885,39.9269,39.8096,39.9102,18600.0
2011-09-09 10:25:00,47.64,47.82,47.59,47.8,28900.0,39.9185,40.0694,39.8766,40.0526,28900.0
2011-09-09 10:30:00,47.8,47.82,47.6,47.6,20600.0,40.0526,40.0694,39.885,39.885,20600.0
2011-09-09 10:35:00,47.57,47.81,47.56,47.79,45200.0,39.8599,40.061,39.8515,40.0442,45200.0
2011-09-09 10:40:00,47.78,47.87,47.73,47.74,20600.0,40.0359,40.1113,39.994,40.0023,20600.0
2011-09-09 10:45:00,47.72,47.83,47.68,47.82,14500.0,39.9856,40.0777,39.9521,40.0694,14500.0
2011-09-09 10:50:00,47.83,47.86,47.76,47.83,28800.0,40.0777,40.1029,40.0191,40.0777,28800.0
2011-09-09 10:55:00,47.84,47.84,47.64,47.64,20500.0,40.0861,40.0861,39.9185,39.9185,20500.0
2011-09-09 11:00:00,47.63,47.68,47.52,47.57,40300.0,39.9102,39.9521,39.818,39.8599,40300.0
2011-09-09 11:05:00,47.58,47.64,47.52,47.64,17500.0,39.8683,39.9185,39.818,39.9185,17500.0
2011-09-09 11:10:00,47.63,47.81,47.34,47.38,43700.0,39.9102,40.061,39.6672,39.7007,43700.0
2011-09-09 11:15:00,47.37,47.47,47.32,47.36,24000.0,39.6923,39.7761,39.6504,39.6839,24000.0
2011-09-09 11:20:00,47.35,47.39,47.21,47.27,143300.0,39.6755,39.7091,39.5582,39.6085,143300.0
2011-09-09 11:25:00,47.28,47.36,47.19,47.23,26600.0,39.6169,39.6839,39.5415,39.575,26600.0
2011-09-09 11:30:00,47.23,47.34,47.21,47.31,19100.0,39.575,39.6672,39.5582,39.642,19100.0
2011-09-09 11:35:00,47.3,47.46,47.29,47.33,39600.0,39.6337,39.7677,39.6253,39.6588,39600.0
2011-09-09 11:40:00,47.34,47.35,47.18,47.28,100200.0,39.6672,39.6755,39.5331,39.6169,100200.0
2011-09-09 11:45:00,47.29,47.41,47.2,47.35,124600.0,39.6253,39.7258,39.5499,39.6755,124600.0
2011-09-09 11:50:00,47.35,47.4,47.25,47.39,28100.0,39.6755,39.7174,39.5918,39.7091,28100.0
2011-09-09 11:55:00,47.36,47.44,47.3,47.3,11900.0,39.6839,39.751,39.6337,39.6337,11900.0
2011-09-09 12:00:00,47.3,47.35,47.2,47.28,20500.0,39.6337,39.6755,39.5499,39.6169,20500.0
2011-09-09 12:05:00,47.27,47.3,47.11,47.13,17000.0,39.6085,39.6337,39.4744,39.4912,17000.0
2011-09-09 12:10:00,47.12,47.13,46.99,47.02,22400.0,39.4828,39.4912,39.3739,39.399,22400.0
2011-09-09 12:15:00,47.02,47.13,47.0,47.08,11600.0,39.399,39.4912,39.3823,39.4493,11600.0
2011-09-09 12:20:00,47.08,47.19,47.03,47.16,11000.0,39.4493,39.5415,39.4074,39.5163,11000.0
2011-09-09 12:25:00,47.14,47.17,47.08,47.14,32400.0,39.4996,39.5247,39.4493,39.4996,32400.0
2011-09-09 12:30:00,47.13,47.2,46.92,46.94,21300.0,39.4912,39.5499,39.3152,39.332,21300.0
2011-09-09 12:35:00,46.93,46.98,46.84,46.96,24800.0,39.3236,39.3655,39.2482,39.3488,24800.0
2011-09-09 12:40:00,46.95,46.96,46.85,46.87,21400.0,39.3404,39.3488,39.2566,39.2733,21400.0
2011-09-09 12:45:00,46.88,46.98,46.88,46.94,28300.0,39.2817,39.3655,39.2817,39.332,28300.0
2011-09-09 12:50:00,46.94,47.02,46.91,47.0,38000.0,39.332,39.399,39.3069,39.3823,38000.0
2011-09-09 12:55:00,47.0,47.39,47.0,47.39,83800.0,39.3823,39.7091,39.3823,39.7091,83800.0
2011-09-09 13:00:00,47.38,47.38,47.29,47.35,83400.0,39.7007,39.7007,39.6253,39.6755,83400.0
2011-09-09 13:05:00,47.35,47.55,47.35,47.55,36000.0,39.6755,39.8431,39.6755,39.8431,36000.0
2011-09-09 13:10:00,47.54,47.67,47.54,47.61,106000.0,39.8348,39.9437,39.8348,39.8934,106000.0
2011-09-09 13:15:00,47.61,47.69,47.57,47.59,58300.0,39.8934,39.9604,39.8599,39.8766,58300.0
2011-09-09 13:20:00,47.6,47.63,47.55,47.61,67200.0,39.885,39.9102,39.8431,39.8934,67200.0
2011-09-09 13:25:00,47.61,47.69,47.54,47.69,49100.0,39.8934,39.9604,39.8348,39.9604,49100.0
2011-09-09 13:30:00,47.68,47.68,47.51,47.57,57700.0,39.9521,39.9521,39.8096,39.8599,57700.0
2011-09-09 13:35:00,47.56,47.69,47.53,47.69,68000.0,39.8515,39.9604,39.8264,39.9604,68000.0
2011-09-09 13:40:00,47.65,47.71,47.63,47.65,19400.0,39.9269,39.9772,39.9102,39.9269,19400.0
2011-09-09 13:45:00,47.65,47.67,47.47,47.5,71000.0,39.9269,39.9437,39.7761,39.8012,71000.0
2011-09-09 13:50:00,47.5,47.51,47.4,47.5,62300.0,39.8012,39.8096,39.7174,39.8012,62300.0
2011-09-09 13:55:00,47.5,47.58,47.36,47.39,39300.0,39.8012,39.8683,39.6839,39.7091,39300.0
2011-09-09 14:00:00,47.38,47.42,47.31,47.37,47100.0,39.7007,39.7342,39.642,39.6923,47100.0
2011-09-09 14:05:00,47.37,47.46,47.35,47.45,40700.0,39.6923,39.7677,39.6755,39.7593,40700.0
2011-09-09 14:10:00,47.45,47.45,47.23,47.29,65400.0,39.7593,39.7593,39.575,39.6253,65400.0
2011-09-09 14:15:00,47.28,47.28,47.17,47.17,29100.0,39.6169,39.6169,39.5247,39.5247,29100.0
2011-09-09 14:20:00,47.16,47.29,47.09,47.16,32500.0,39.5163,39.6253,39.4577,39.5163,32500.0
2011-09-09 14:25:00,47.14,47.16,47.0,47.04,30900.0,39.4996,39.5163,39.3823,39.4158,30900.0
2011-09-09 14:30:00,47.06,47.07,46.95,46.99,24000.0,39.4325,39.4409,39.3404,39.3739,24000.0
2011-09-09 14:35:00,46.99,47.06,46.91,47.02,34500.0,39.3739,39.4325,39.3069,39.399,34500.0
2011-09-09 14:40:00,47.02,47.17,47.02,47.14,35000.0,39.399,39.5247,39.399,39.4996,35000.0
2011-09-09 14:45:00,47.14,47.14,46.95,46.95,19900.0,39.4996,39.4996,39.3404,39.3404,19900.0
2011-09-09 14:50:00,46.95,46.96,46.88,46.91,21000.0,39.3404,39.3488,39.2817,39.3069,21000.0
2011-09-09 14:55:00,46.92,46.96,46.85,46.86,34900.0,39.3152,39.3488,39.2566,39.265,34900.0
2011-09-09 15:00:00,46.86,46.89,46.77,46.83,57000.0,39.265,39.2901,39.1896,39.2398,57000.0
2011-09-09 15:05:00,46.83,46.92,46.81,46.92,44500.0,39.2398,39.3152,39.2231,39.3152,44500.0
2011-09-09 15:10:00,46.92,46.94,46.76,46.87,57600.0,39.3152,39.332,39.1812,39.2733,57600.0
2011-09-09 15:15:00,46.87,46.89,46.77,46.88,31100.0,39.2733,39.2901,39.1896,39.2817,31100.0
2011-09-09 15:20:00,46.87,46.91,46.76,46.76,33200.0,39.2733,39.3069,39.1812,39.1812,33200.0
2011-09-09 15:25:00,46.76,46.83,46.75,46.75,38200.0,39.1812,39.2398,39.1728,39.1728,38200.0
2011-09-09 15:30:00,46.75,46.87,46.75,46.81,51800.0,39.1728,39.2733,39.1728,39.2231,51800.0
2011-09-09 15:35:00,46.81,46.91,46.73,46.91,61000.0,39.2231,39.3069,39.156,39.3069,61000.0
2011-09-09 15:40:00,46.91,46.95,46.83,46.89,87700.0,39.3069,39.3404,39.2398,39.2901,87700.0
2011-09-09 15:45:00,46.91,47.04,46.87,47.01,162000.0,39.3069,39.4158,39.2733,39.3907,162000.0
2011-09-09 15:50:00,47.01,47.05,46.92,46.98,135200.0,39.3907,39.4242,39.3152,39.3655,135200.0
2011-09-09 15:55:00,46.98,47.0,46.86,46.87,172900.0,39.3655,39.3823,39.265,39.2733,172900.0
2011-09-12 09:30:00,46.31,46.4,46.19,46.32,40800.0,38.8041,38.8795,38.7036,38.8125,40800.0
2011-09-12 09:35:00,46.29,46.35,46.14,46.18,17500.0,38.7874,38.8376,38.6617,38.6952,17500.0
2011-09-12 09:40:00,46.19,46.21,46.08,46.18,6800.0,38.7036,38.7203,38.6114,38.6952,6800.0
2011-09-12 09:45:00,46.17,46.42,46.17,46.21,16600.0,38.6868,38.8963,38.6868,38.7203,16600.0
2011-09-12 09:50:00,46.19,46.43,46.15,46.36,25500.0,38.7036,38.9047,38.67,38.846,25500.0
2011-09-12 09:55:00,46.36,46.66,46.36,46.58,14000.0,38.846,39.0974,38.846,39.0303,14000.0
2011-09-12 10:00:00,46.57,46.64,46.49,46.52,23200.0,39.022,39.0806,38.9549,38.9801,23200.0
2011-09-12 10:05:00,46.5,46.71,46.5,46.6,16400.0,38.9633,39.1393,38.9633,39.0471,16400.0
2011-09-12 10:10:00,46.66,46.66,46.33,46.33,9300.0,39.0974,39.0974,38.8209,38.8209,9300.0
2011-09-12 10:15:00,46.35,46.41,46.19,46.22,10400.0,38.8376,38.8879,38.7036,38.7287,10400.0
2011-09-12 10:20:00,46.23,46.31,46.11,46.17,11800.0,38.7371,38.8041,38.6365,38.6868,11800.0
2011-09-12 10:25:00,46.2,46.23,45.94,45.94,21800.0,38.7119,38.7371,38.4941,38.4941,21800.0
2011-09-12 10:30:00,45.94,46.07,45.93,45.96,38000.0,38.4941,38.603,38.4857,38.5108,38000.0
2011-09-12 10:35:00,45.94,46.15,45.88,46.1,21000.0,38.4941,38.67,38.4438,38.6281,21000.0
2011-09-12 10:40:00,46.11,46.12,45.88,45.95,32700.0,38.6365,38.6449,38.4438,38.5025,32700.0
2011-09-12 10:45:00,45.95,46.0,45.83,45.9,31200.0,38.5025,38.5444,38.4019,38.4606,31200.0
2011-09-12 10:50:00,45.91,45.98,45.86,45.98,10300.0,38.4689,38.5276,38.427,38.5276,10300.0
2011-09-12 10:55:00,45.98,46.02,45.73,45.75,41600.0,38.5276,38.5611,38.3181,38.3349,41600.0
2011-09-12 11:00:00,45.76,45.88,45.75,45.84,19300.0,38.3433,38.4438,38.3349,38.4103,19300.0
2011-09-12 11:05:00,45.84,45.99,45.84,45.95,13100.0,38.4103,38.536,38.4103,38.5025,13100.0
2011-09-12 11:10:00,45.96,45.99,45.78,45.87,26000.0,38.5108,38.536,38.36,38.4354,26000.0
2011-09-12 11:15:00,45.89,45.92,45.8,45.85,39800.0,38.4522,38.4773,38.3768,38.4187,39800.0
2011-09-12 11:20:00,45.86,45.95,45.8,45.92,15700.0,38.427,38.5025,38.3768,38.4773,15700.0
2011-09-12 11:25:00,45.94,46.04,45.94,45.99,15500.0,38.4941,38.5779,38.4941,38.536,15500.0
2011-09-12 11:30:00,45.98,46.14,45.97,46.08,19500.0,38.5276,38.6617,38.5192,38.6114,19500.0
2011-09-12 11:35:00,46.07,46.13,46.04,46.13,10900.0,38.603,38.6533,38.5779,38.6533,10900.0
2011-09-12 11:40:00,46.13,46.22,46.13,46.18,28400.0,38.6533,38.7287,38.6533,38.6952,28400.0
2011-09-12 11:45:00,46.19,46.2,46.12,46.13,10400.0,38.7036,38.7119,38.6449,38.6533,10400.0
2011-09-12 11:50:00,46.13,46.16,46.12,46.14,22400.0,38.6533,38.6784,38.6449,38.6617,22400.0
2011-09-12 11:55:00,46.12,46.17,46.07,46.07,42600.0,38.6449,38.6868,38.603,38.603,42600.0
2011-09-12 12:00:00,46.07,46.22,46.07,46.13,48900.0,38.603,38.7287,38.603,38.6533,48900.0
2011-09-12 12:05:00,46.12,46.17,46.09,46.16,54300.0,38.6449,38.6868,38.6198,38.6784,54300.0
2011-09-12 12:10:00,46.15,46.2,46.07,46.12,29300.0,38.67,38.7119,38.603,38.6449,29300.0
2011-09-12 12:15:00,46.12,46.17,46.05,46.05,15000.0,38.6449,38.6868,38.5862,38.5862,15000.0
2011-09-12 12:20:00,46.06,46.15,46.06,46.1,8500.0,38.5946,38.67,38.5946,38.6281,8500.0
2011-09-12 12:25:00,46.13,46.24,46.08,46.24,22500.0,38.6533,38.7455,38.6114,38.7455,22500.0
2011-09-12 12:30:00,46.24,46.24,46.0,46.08,16000.0,38.7455,38.7455,38.5444,38.6114,16000.0
2011-09-12 12:35:00,46.09,46.09,45.98,45.98,15000.0,38.6198,38.6198,38.5276,38.5276,15000.0
2011-09-12 12:40:00,45.99,46.06,45.97,46.02,29500.0,38.536,38.5946,38.5192,38.5611,29500.0
2011-09-12 12:45:00,46.02,46.04,45.97,46.01,11800.0,38.5611,38.5779,38.5192,38.5527,11800.0
2011-09-12 12:50:00,46.0,46.1,46.0,46.07,12400.0,38.5444,38.6281,38.5444,38.603,12400.0
2011-09-12 12:55:00,46.06,46.09,45.99,46.09,8200.0,38.5946,38.6198,38.536,38.6198,8200.0
2011-09-12 13:00:00,46.09,46.2,46.02,46.15,13100.0,38.6198,38.7119,38.5611,38.67,13100.0
2011-09-12 13:05:00,46.15,46.18,46.0,46.07,14900.0,38.67,38.6952,38.5444,38.603,14900.0
2011-09-12 13:10:00,46.08,46.17,46.05,46.11,14000.0,38.6114,38.6868,38.5862,38.6365,14000.0
2011-09-12 13:15:00,46.1,46.14,46.0,46.04,17200.0,38.6281,38.6617,38.5444,38.5779,17200.0
2011-09-12 13:20:00,46.02,46.04,45.97,46.02,11900.0,38.5611,38.5779,38.5192,38.5611,11900.0
2011-09-12 13:25:00,46.03,46.07,45.99,46.0,9700.0,38.5695,38.603,38.536,38.5444,9700.0
2011-09-12 13:30:00,46.0,46.02,45.83,45.94,32900.0,38.5444,38.5611,38.4019,38.4941,32900.0
2011-09-12 13:35:00,45.94,45.95,45.84,45.88,19600.0,38.4941,38.5025,38.4103,38.4438,19600.0
2011-09-12 13:40:00,45.89,45.94,45.85,45.94,20400.0,38.4522,38.4941,38.4187,38.4941,20400.0
2011-09-12 13:45:00,45.94,46.0,45.89,45.95,22100.0,38.4941,38.5444,38.4522,38.5025,22100.0
2011-09-12 13:50:00,45.97,46.05,45.93,46.01,14100.0,38.5192,38.5862,38.4857,38.5527,14100.0
2011-09-12 13:55:00,46.02,46.04,45.97,46.0,9800.0,38.5611,38.5779,38.5192,38.5444,9800.0
2011-09-12 14:00:00,45.99,45.99,45.85,45.89,24400.0,38.536,38.536,38.4187,38.4522,24400.0
2011-09-12 14:05:00,45.89,45.92,45.82,45.88,24300.0,38.4522,38.4773,38.3935,38.4438,24300.0
2011-09-12 14:10:00,45.88,45.88,45.74,45.82,18500.0,38.4438,38.4438,38.3265,38.3935,18500.0
2011-09-12 14:15:00,45.82,45.88,45.73,45.77,37100.0,38.3935,38.4438,38.3181,38.3516,37100.0
2011-09-12 14:20:00,45.78,45.91,45.75,45.9,30100.0,38.36,38.4689,38.3349,38.4606,30100.0
2011-09-12 14:25:00,45.91,45.94,45.85,45.92,39000.0,38.4689,38.4941,38.4187,38.4773,39000.0
2011-09-12 14:30:00,45.93,45.99,45.85,45.99,25500.0,38.4857,38.536,38.4187,38.536,25500.0
2011-09-12 14:35:00,45.98,46.22,45.98,46.1,66400.0,38.5276,38.7287,38.5276,38.6281,66400.0
2011-09-12 14:40:00,46.1,46.27,46.08,46.26,30000.0,38.6281,38.7706,38.6114,38.7622,30000.0
2011-09-12 14:45:00,46.23,46.23,46.04,46.07,19500.0,38.7371,38.7371,38.5779,38.603,19500.0
2011-09-12 14:50:00,46.08,46.08,45.96,46.0,29900.0,38.6114,38.6114,38.5108,38.5444,29900.0
2011-09-12 14:55:00,45.99,46.03,45.92,45.96,18100.0,38.536,38.5695,38.4773,38.5108,18100.0
2011-09-12 15:00:00,45.98,46.04,45.91,45.99,32000.0,38.5276,38.5779,38.4689,38.536,32000.0
2011-09-12 15:05:00,46.0,46.02,45.91,45.94,27400.0,38.5444,38.5611,38.4689,38.4941,27400.0
2011-09-12 15:10:00,45.95,46.07,45.95,46.07,24900.0,38.5025,38.603,38.5025,38.603,24900.0
2011-09-12 15:15:00,46.06,46.1,45.94,46.05,40200.0,38.5946,38.6281,38.4941,38.5862,40200.0
2011-09-12 15:20:00,46.05,46.28,45.99,46.28,42900.0,38.5862,38.779,38.536,38.779,42900.0
2011-09-12 15:25:00,46.27,46.3,46.2,46.25,38600.0,38.7706,38.7957,38.7119,38.7538,38600.0
2011-09-12 15:30:00,46.28,46.38,46.27,46.36,49800.0,38.779,38.8628,38.7706,38.846,49800.0
2011-09-12 15:35:00,46.37,46.42,46.29,46.41,55200.0,38.8544,38.8963,38.7874,38.8879,55200.0
2011-09-12 15:40:00,46.38,46.58,46.32,46.55,50600.0,38.8628,39.0303,38.8125,39.0052,50600.0
2011-09-12 15:45:00,46.56,46.67,46.54,46.61,51200.0,39.0136,39.1058,38.9968,39.0555,51200.0
2011-09-12 15:50:00,46.57,46.88,46.57,46.81,70700.0,39.022,39.2817,39.022,39.2231,70700.0
2011-09-12 15:55:00,46.81,46.86,46.76,46.86,123900.0,39.2231,39.265,39.1812,39.265,123900.0
2011-09-13 09:30:00,46.77,47.04,46.77,46.99,39500.0,39.1896,39.4158,39.1896,39.3739,39500.0
2011-09-13 09:35:00,46.97,47.14,46.88,46.96,34400.0,39.3571,39.4996,39.2817,39.3488,34400.0
2011-09-13 09:40:00,46.95,46.99,46.85,46.95,17200.0,39.3404,39.3739,39.2566,39.3404,17200.0
2011-09-13 09:45:00,46.94,47.21,46.8,47.21,10900.0,39.332,39.5582,39.2147,39.5582,10900.0
2011-09-13 09:50:00,47.2,47.31,47.17,47.31,16000.0,39.5499,39.642,39.5247,39.642,16000.0
2011-09-13 09:55:00,47.32,47.53,47.3,47.53,13700.0,39.6504,39.8264,39.6337,39.8264,13700.0
2011-09-13 10:00:00,47.49,47.55,47.41,47.51,11600.0,39.7929,39.8431,39.7258,39.8096,11600.0
2011-09-13 10:05:00,47.5,47.58,47.45,47.53,17400.0,39.8012,39.8683,39.7593,39.8264,17400.0
2011-09-13 10:10:00,47.52,47.52,47.35,47.37,13200.0,39.818,39.818,39.6755,39.6923,13200.0
2011-09-13 10:15:00,47.4,47.42,47.3,47.33,8600.0,39.7174,39.7342,39.6337,39.6588,8600.0
2011-09-13 10:20:00,47.34,47.38,47.15,47.26,29800.0,39.6672,39.7007,39.508,39.6001,29800.0
2011-09-13 10:25:00,47.27,47.35,47.25,47.29,27900.0,39.6085,39.6755,39.5918,39.6253,27900.0
2011-09-13 10:30:00,47.3,47.39,47.09,47.17,19300.0,39.6337,39.7091,39.4577,39.5247,19300.0
2011-09-13 10:35:00,47.17,47.19,47.0,47.15,12200.0,39.5247,39.5415,39.3823,39.508,12200.0
2011-09-13 10:40:00,47.13,47.18,47.07,47.1,4700.0,39.4912,39.5331,39.4409,39.4661,4700.0
2011-09-13 10:45:00,47.12,47.23,47.12,47.18,44900.0,39.4828,39.575,39.4828,39.5331,44900.0
2011-09-13 10:50:00,47.15,47.22,46.89,46.96,28000.0,39.508,39.5666,39.2901,39.3488,28000.0
2011-09-13 10:55:00,46.97,47.0,46.83,46.99,45900.0,39.3571,39.3823,39.2398,39.3739,45900.0
2011-09-13 11:00:00,46.99,47.04,46.85,46.88,25900.0,39.3739,39.4158,39.2566,39.2817,25900.0
2011-09-13 11:05:00,46.88,47.0,46.83,46.98,116000.0,39.2817,39.3823,39.2398,39.3655,116000.0
2011-09-13 11:10:00,46.98,47.04,46.95,47.0,13400.0,39.3655,39.4158,39.3404,39.3823,13400.0
2011-09-13 11:15:00,47.0,47.04,46.84,46.87,16800.0,39.3823,39.4158,39.2482,39.2733,16800.0
2011-09-13 11:20:00,46.86,46.89,46.82,46.85,14100.0,39.265,39.2901,39.2314,39.2566,14100.0
2011-09-13 11:25:00,46.85,46.91,46.78,46.91,13600.0,39.2566,39.3069,39.1979,39.3069,13600.0
2011-09-13 11:30:00,46.92,46.96,46.88,46.93,14900.0,39.3152,39.3488,39.2817,39.3236,14900.0
2011-09-13 11:35:00,46.95,47.06,46.92,47.06,10400.0,39.3404,39.4325,39.3152,39.4325,10400.0
2011-09-13 11:40:00,47.04,47.1,46.98,47.09,24700.0,39.4158,39.4661,39.3655,39.4577,24700.0
2011-09-13 11:45:00,47.07,47.15,47.06,47.14,30600.0,39.4409,39.508,39.4325,39.4996,30600.0
2011-09-13 11:50:00,47.07,47.09,47.0,47.05,9800.0,39.4409,39.4577,39.3823,39.4242,9800.0
2011-09-13 11:55:00,47.08,47.14,47.0,47.01,15200.0,39.4493,39.4996,39.3823,39.3907,15200.0
2011-09-13 12:00:00,47.02,47.02,46.83,46.88,42000.0,39.399,39.399,39.2398,39.2817,42000.0
2011-09-13 12:05:00,46.89,47.09,46.89,47.09,17300.0,39.2901,39.4577,39.2901,39.4577,17300.0
2011-09-13 12:10:00,47.1,47.14,47.0,47.13,8300.0,39.4661,39.4996,39.3823,39.4912,8300.0
2011-09-13 12:15:00,47.13,47.18,47.1,47.11,23800.0,39.4912,39.5331,39.4661,39.4744,23800.0
2011-09-13 12:20:00,47.11,47.16,47.05,47.05,11400.0,39.4744,39.5163,39.4242,39.4242,11400.0
2011-09-13 12:25:00,47.04,47.19,47.01,47.18,25000.0,39.4158,39.5415,39.3907,39.5331,25000.0
2011-09-13 12:30:00,47.14,47.2,47.05,47.1,28800.0,39.4996,39.5499,39.4242,39.4661,28800.0
2011-09-13 12:35:00,47.12,47.22,47.11,47.18,14000.0,39.4828,39.5666,39.4744,39.5331,14000.0
2011-09-13 12:40:00,47.2,47.25,47.12,47.14,17200.0,39.5499,39.5918,39.4828,39.4996,17200.0
2011-09-13 12:45:00,47.16,47.28,47.16,47.16,11900.0,39.5163,39.6169,39.5163,39.5163,11900.0
2011-09-13 12:50:00,47.17,47.24,47.16,47.22,9800.0,39.5247,39.5834,39.5163,39.5666,9800.0
2011-09-13 12:55:00,47.21,47.31,47.12,47.26,20100.0,39.5582,39.642,39.4828,39.6001,20100.0
2011-09-13 13:00:00,47.28,47.34,47.26,47.31,6900.0,39.6169,39.6672,39.6001,39.642,6900.0
2011-09-13 13:05:00,47.33,47.39,47.28,47.29,7900.0,39.6588,39.7091,39.6169,39.6253,7900.0
2011-09-13 13:10:00,47.28,47.34,47.25,47.32,12800.0,39.6169,39.6672,39.5918,39.6504,12800.0
2011-09-13 13:15:00,47.32,47.37,47.23,47.27,9400.0,39.6504,39.6923,39.575,39.6085,9400.0
2011-09-13 13:20:00,47.26,47.31,47.24,47.28,6200.0,39.6001,39.642,39.5834,39.6169,6200.0
2011-09-13 13:25:00,47.29,47.33,47.27,47.29,8700.0,39.6253,39.6588,39.6085,39.6253,8700.0
2011-09-13 13:30:00,47.29,47.31,47.17,47.27,16600.0,39.6253,39.642,39.5247,39.6085,16600.0
2011-09-13 13:35:00,47.27,47.29,47.2,47.26,9800.0,39.6085,39.6253,39.5499,39.6001,9800.0
2011-09-13 13:40:00,47.26,47.32,47.26,47.32,3800.0,39.6001,39.6504,39.6001,39.6504,3800.0
2011-09-13 13:45:00,47.31,47.39,47.3,47.38,11500.0,39.642,39.7091,39.6337,39.7007,11500.0
2011-09-13 13:50:00,47.38,47.46,47.36,47.46,7800.0,39.7007,39.7677,39.6839,39.7677,7800.0
2011-09-13 13:55:00,47.45,47.47,47.35,47.37,39500.0,39.7593,39.7761,39.6755,39.6923,39500.0
2011-09-13 14:00:00,47.37,47.38,47.32,47.34,44900.0,39.6923,39.7007,39.6504,39.6672,44900.0
2011-09-13 14:05:00,47.36,47.37,47.25,47.26,32100.0,39.6839,39.6923,39.5918,39.6001,32100.0
2011-09-13 14:10:00,47.27,47.3,47.2,47.26,28200.0,39.6085,39.6337,39.5499,39.6001,28200.0
2011-09-13 14:15:00,47.27,47.29,47.22,47.25,17400.0,39.6085,39.6253,39.5666,39.5918,17400.0
2011-09-13 14:20:00,47.23,47.32,47.22,47.32,25800.0,39.575,39.6504,39.5666,39.6504,25800.0
2011-09-13 14:25:00,47.33,47.36,47.29,47.36,36800.0,39.6588,39.6839,39.6253,39.6839,36800.0
2011-09-13 14:30:00,47.38,47.39,47.34,47.34,9200.0,39.7007,39.7091,39.6672,39.6672,9200.0
2011-09-13 14:35:00,47.33,47.36,47.27,47.28,7900.0,39.6588,39.6839,39.6085,39.6169,7900.0
2011-09-13 14:40:00,47.29,47.37,47.28,47.36,12900.0,39.6253,39.6923,39.6169,39.6839,12900.0
2011-09-13 14:45:00,47.36,47.38,47.21,47.22,36100.0,39.6839,39.7007,39.5582,39.5666,36100.0
2011-09-13 14:50:00,47.22,47.36,47.19,47.35,75600.0,39.5666,39.6839,39.5415,39.6755,75600.0
2011-09-13 14:55:00,47.35,47.48,47.3,47.36,100600.0,39.6755,39.7845,39.6337,39.6839,100600.0
2011-09-13 15:00:00,47.38,47.5,47.38,47.5,34100.0,39.7007,39.8012,39.7007,39.8012,34100.0
2011-09-13 15:05:00,47.47,47.54,47.38,47.42,45900.0,39.7761,39.8348,39.7007,39.7342,45900.0
2011-09-13 15:10:00,47.43,47.55,47.38,47.45,44600.0,39.7426,39.8431,39.7007,39.7593,44600.0
2011-09-13 15:15:00,47.43,47.44,47.28,47.35,83000.0,39.7426,39.751,39.6169,39.6755,83000.0
2011-09-13 15:20:00,47.34,47.5,47.3,47.45,80900.0,39.6672,39.8012,39.6337,39.7593,80900.0
2011-09-13 15:25:00,47.45,47.65,47.35,47.64,58600.0,39.7593,39.9269,39.6755,39.9185,58600.0
2011-09-13 15:30:00,47.65,47.72,47.59,47.62,72200.0,39.9269,39.9856,39.8766,39.9018,72200.0
2011-09-13 15:35:00,47.64,47.66,47.54,47.58,41900.0,39.9185,39.9353,39.8348,39.8683,41900.0
2011-09-13 15:40:00,47.56,47.73,47.51,47.68,38700.0,39.8515,39.994,39.8096,39.9521,38700.0
2011-09-13 15:45:00,47.69,47.75,47.62,47.68,53900.0,39.9604,40.0107,39.9018,39.9521,53900.0
2011-09-13 15:50:00,47.69,47.72,47.52,47.59,51900.0,39.9604,39.9856,39.818,39.8766,51900.0
2011-09-13 15:55:00,47.61,47.67,47.57,47.61,97700.0,39.8934,39.9437,39.8599,39.8934,97700.0
2011-09-14 09:30:00,47.83,48.0,47.67,47.98,31600.0,40.0777,40.2202,39.9437,40.2034,31600.0
2011-09-14 09:35:00,47.96,48.09,47.9,47.95,44900.0,40.1867,40.2956,40.1364,40.1783,44900.0
2011-09-14 09:40:00,47.91,47.97,47.71,47.95,19800.0,40.1448,40.1951,39.9772,40.1783,19800.0
2011-09-14 09:45:00,47.97,48.12,47.97,47.99,22500.0,40.1951,40.3207,40.1951,40.2118,22500.0
2011-09-14 09:50:00,47.99,48.12,47.76,47.82,33500.0,40.2118,40.3207,40.0191,40.0694,33500.0
2011-09-14 09:55:00,47.82,48.01,47.72,47.72,25200.0,40.0694,40.2286,39.9856,39.9856,25200.0
2011-09-14 10:00:00,47.7,47.79,47.66,47.79,17800.0,39.9688,40.0442,39.9353,40.0442,17800.0
2011-09-14 10:05:00,47.82,47.89,47.76,47.82,14800.0,40.0694,40.128,40.0191,40.0694,14800.0
2011-09-14 10:10:00,47.81,48.0,47.8,47.87,18600.0,40.061,40.2202,40.0526,40.1113,18600.0
2011-09-14 10:15:00,47.87,47.87,47.42,47.42,68600.0,40.1113,40.1113,39.7342,39.7342,68600.0
2011-09-14 10:20:00,47.4,47.45,47.19,47.39,48400.0,39.7174,39.7593,39.5415,39.7091,48400.0
2011-09-14 10:25:00,47.39,47.57,47.37,47.55,34700.0,39.7091,39.8599,39.6923,39.8431,34700.0
2011-09-14 10:30:00,47.52,47.71,47.48,47.64,55000.0,39.818,39.9772,39.7845,39.9185,55000.0
2011-09-14 10:35:00,47.65,47.81,47.64,47.8,64600.0,39.9269,40.061,39.9185,40.0526,64600.0
2011-09-14 10:40:00,47.8,47.81,47.56,47.57,57000.0,40.0526,40.061,39.8515,39.8599,57000.0
2011-09-14 10:45:00,47.56,47.67,47.52,47.61,58800.0,39.8515,39.9437,39.818,39.8934,58800.0
2011-09-14 10:50:00,47.61,47.83,47.6,47.83,13600.0,39.8934,40.0777,39.885,40.0777,13600.0
2011-09-14 10:55:00,47.82,47.85,47.67,47.83,16200.0,40.0694,40.0945,39.9437,40.0777,16200.0
2011-09-14 11:00:00,47.82,47.85,47.68,47.78,40900.0,40.0694,40.0945,39.9521,40.0359,40900.0
2011-09-14 11:05:00,47.81,47.89,47.76,47.76,11700.0,40.061,40.128,40.0191,40.0191,11700.0
2011-09-14 11:10:00,47.8,47.85,47.71,47.85,15300.0,40.0526,40.0945,39.9772,40.0945,15300.0
2011-09-14 11:15:00,47.85,47.88,47.74,47.76,10700.0,40.0945,40.1196,40.0023,40.0191,10700.0
2011-09-14 11:20:00,47.77,47.92,47.75,47.91,12800.0,40.0275,40.1532,40.0107,40.1448,12800.0
2011-09-14 11:25:00,47.9,47.98,47.88,47.98,10300.0,40.1364,40.2034,40.1196,40.2034,10300.0
2011-09-14 11:30:00,47.95,48.0,47.89,47.95,28400.0,40.1783,40.2202,40.128,40.1783,28400.0
2011-09-14 11:35:00,47.92,48.04,47.92,48.03,41900.0,40.1532,40.2537,40.1532,40.2453,41900.0
2011-09-14 11:40:00,48.01,48.03,47.9,47.94,28500.0,40.2286,40.2453,40.1364,40.1699,28500.0
2011-09-14 11:45:00,47.92,48.0,47.89,47.97,29100.0,40.1532,40.2202,40.128,40.1951,29100.0
2011-09-14 11:50:00,47.96,48.09,47.94,48.09,24300.0,40.1867,40.2956,40.1699,40.2956,24300.0
2011-09-14 11:55:00,48.09,48.11,48.05,48.1,13200.0,40.2956,40.3124,40.2621,40.304,13200.0
2011-09-14 12:00:00,48.09,48.12,48.0,48.05,12200.0,40.2956,40.3207,40.2202,40.2621,12200.0
2011-09-14 12:05:00,48.02,48.06,47.99,48.06,12600.0,40.237,40.2705,40.2118,40.2705,12600.0
2011-09-14 12:10:00,48.07,48.11,48.0,48.02,16800.0,40.2788,40.3124,40.2202,40.237,16800.0
2011-09-14 12:15:00,48.03,48.08,48.0,48.06,30100.0,40.2453,40.2872,40.2202,40.2705,30100.0
2011-09-14 12:20:00,48.05,48.09,48.04,48.07,19000.0,40.2621,40.2956,40.2537,40.2788,19000.0
2011-09-14 12:25:00,48.06,48.19,48.05,48.1,13300.0,40.2705,40.3794,40.2621,40.304,13300.0
2011-09-14 12:30:00,48.16,48.23,48.14,48.19,24800.0,40.3543,40.4129,40.3375,40.3794,24800.0
2011-09-14 12:35:00,48.18,48.23,48.15,48.22,28400.0,40.371,40.4129,40.3459,40.4045,28400.0
2011-09-14 12:40:00,48.21,48.32,48.21,48.25,65400.0,40.3962,40.4883,40.3962,40.4297,65400.0
2011-09-14 12:45:00,48.25,48.29,48.15,48.16,20200.0,40.4297,40.4632,40.3459,40.3543,20200.0
2011-09-14 12:50:00,48.18,48.2,48.1,48.13,16700.0,40.371,40.3878,40.304,40.3291,16700.0
2011-09-14 12:55:00,48.13,48.22,48.13,48.2,26300.0,40.3291,40.4045,40.3291,40.3878,26300.0
2011-09-14 13:00:00,48.21,48.29,48.18,48.28,19600.0,40.3962,40.4632,40.371,40.4548,19600.0
2011-09-14 13:05:00,48.28,48.36,48.27,48.3,15300.0,40.4548,40.5218,40.4464,40.4716,15300.0
2011-09-14 13:10:00,48.28,48.4,48.28,48.4,24900.0,40.4548,40.5554,40.4548,40.5554,24900.0
2011-09-14 13:15:00,48.38,48.43,48.33,48.41,21700.0,40.5386,40.5805,40.4967,40.5637,21700.0
2011-09-14 13:20:00,48.42,48.46,48.38,48.42,17800.0,40.5721,40.6056,40.5386,40.5721,17800.0
2011-09-14 13:25:00,48.43,48.43,48.35,48.4,9500.0,40.5805,40.5805,40.5135,40.5554,9500.0
2011-09-14 13:30:00,48.4,48.45,48.37,48.4,11500.0,40.5554,40.5973,40.5302,40.5554,11500.0
2011-09-14 13:35:00,48.4,48.55,48.34,48.55,31800.0,40.5554,40.6811,40.5051,40.6811,31800.0
2011-09-14 13:40:00,48.53,48.61,48.5,48.6,28500.0,40.6643,40.7313,40.6392,40.7229,28500.0
2011-09-14 13:45:00,48.6,48.65,48.57,48.63,22800.0,40.7229,40.7648,40.6978,40.7481,22800.0
2011-09-14 13:50:00,48.64,48.72,48.62,48.67,22300.0,40.7565,40.8235,40.7397,40.7816,22300.0
2011-09-14 13:55:00,48.64,48.66,48.45,48.5,33600.0,40.7565,40.7732,40.5973,40.6392,33600.0
2011-09-14 14:00:00,48.52,48.62,48.52,48.6,20300.0,40.6559,40.7397,40.6559,40.7229,20300.0
2011-09-14 14:05:00,48.6,48.75,48.6,48.68,18900.0,40.7229,40.8486,40.7229,40.79,18900.0
2011-09-14 14:10:00,48.69,48.73,48.62,48.69,27300.0,40.7984,40.8319,40.7397,40.7984,27300.0
2011-09-14 14:15:00,48.64,48.85,48.64,48.82,40500.0,40.7565,40.9324,40.7565,40.9073,40500.0
2011-09-14 14:20:00,48.81,48.89,48.81,48.86,39700.0,40.8989,40.9659,40.8989,40.9408,39700.0
2011-09-14 14:25:00,48.85,48.86,48.75,48.78,31500.0,40.9324,40.9408,40.8486,40.8738,31500.0
2011-09-14 14:30:00,48.8,48.8,48.69,48.7,19200.0,40.8905,40.8905,40.7984,40.8067,19200.0
2011-09-14 14:35:00,48.71,48.75,48.66,48.7,13300.0,40.8151,40.8486,40.7732,40.8067,13300.0
2011-09-14 14:40:00,48.69,48.78,48.68,48.74,23600.0,40.7984,40.8738,40.79,40.8403,23600.0
2011-09-14 14:45:00,48.73,48.74,48.66,48.69,17500.0,40.8319,40.8403,40.7732,40.7984,17500.0
2011-09-14 14:50:00,48.69,48.77,48.69,48.75,18300.0,40.7984,40.8654,40.7984,40.8486,18300.0
2011-09-14 14:55:00,48.75,48.89,48.73,48.89,32300.0,40.8486,40.9659,40.8319,40.9659,32300.0
2011-09-14 15:00:00,48.89,49.01,48.89,48.93,52600.0,40.9659,41.0665,40.9659,40.9995,52600.0
2011-09-14 15:05:00,48.92,49.04,48.89,48.99,58800.0,40.9911,41.0916,40.9659,41.0497,58800.0
2011-09-14 15:10:00,48.99,49.09,48.99,49.04,27300.0,41.0497,41.1335,41.0497,41.0916,27300.0
2011-09-14 15:15:00,49.05,49.16,49.04,49.14,41100.0,41.1,41.1922,41.0916,41.1754,41100.0
2011-09-14 15:20:00,49.13,49.14,49.04,49.09,26700.0,41.167,41.1754,41.0916,41.1335,26700.0
2011-09-14 15:25:00,49.09,49.25,49.06,49.17,46000.0,41.1335,41.2676,41.1084,41.2006,46000.0
2011-09-14 15:30:00,49.19,49.3,49.16,49.23,55000.0,41.2173,41.3095,41.1922,41.2508,55000.0
2011-09-14 15:35:00,49.22,49.29,49.14,49.15,77400.0,41.2425,41.3011,41.1754,41.1838,77400.0
2011-09-14 15:40:00,49.14,49.16,48.92,48.92,55400.0,41.1754,41.1922,40.9911,40.9911,55400.0
2011-09-14 15:45:00,48.93,48.96,48.69,48.77,86900.0,40.9995,41.0246,40.7984,40.8654,86900.0
2011-09-14 15:50:00,48.77,48.91,48.77,48.8,86900.0,40.8654,40.9827,40.8654,40.8905,86900.0
2011-09-14 15:55:00,48.78,48.84,48.69,48.72,133000.0,40.8738,40.924,40.7984,40.8235,133000.0
2011-09-15 09:30:00,49.46,49.46,49.09,49.11,36400.0,41.4436,41.4436,41.1335,41.1503,36400.0
2011-09-15 09:35:00,49.11,49.19,49.0,49.14,22100.0,41.1503,41.2173,41.0581,41.1754,22100.0
2011-09-15 09:40:00,49.13,49.19,48.89,49.11,32700.0,41.167,41.2173,40.9659,41.1503,32700.0
2011-09-15 09:45:00,49.14,49.27,48.84,48.95,30600.0,41.1754,41.2844,40.924,41.0162,30600.0
2011-09-15 09:50:00,48.94,49.2,48.94,48.98,18100.0,41.0078,41.2257,41.0078,41.0414,18100.0
2011-09-15 09:55:00,48.96,49.05,48.87,48.87,12300.0,41.0246,41.1,40.9492,40.9492,12300.0
2011-09-15 10:00:00,48.9,49.14,48.9,49.14,19600.0,40.9743,41.1754,40.9743,41.1754,19600.0
2011-09-15 10:05:00,49.17,49.25,49.13,49.18,46800.0,41.2006,41.2676,41.167,41.2089,46800.0
2011-09-15 10:10:00,49.17,49.18,48.98,49.02,15500.0,41.2006,41.2089,41.0414,41.0749,15500.0
2011-09-15 10:15:00,49.01,49.06,48.9,49.05,13600.0,41.0665,41.1084,40.9743,41.1,13600.0
2011-09-15 10:20:00,49.05,49.05,48.76,48.84,14000.0,41.1,41.1,40.857,40.924,14000.0
2011-09-15 10:25:00,48.8,48.85,48.68,48.73,12600.0,40.8905,40.9324,40.79,40.8319,12600.0
2011-09-15 10:30:00,48.73,48.73,48.58,48.64,13200.0,40.8319,40.8319,40.7062,40.7565,13200.0
2011-09-15 10:35:00,48.66,48.67,48.45,48.45,8800.0,40.7732,40.7816,40.5973,40.5973,8800.0
2011-09-15 10:40:00,48.5,48.58,48.46,48.52,7100.0,40.6392,40.7062,40.6056,40.6559,7100.0
2011-09-15 10:45:00,48.49,48.55,48.42,48.49,10100.0,40.6308,40.6811,40.5721,40.6308,10100.0
2011-09-15 10:50:00,48.49,48.51,48.36,48.38,11200.0,40.6308,40.6475,40.5218,40.5386,11200.0
2011-09-15 10:55:00,48.39,48.49,48.22,48.32,21500.0,40.547,40.6308,40.4045,40.4883,21500.0
2011-09-15 11:00:00,48.3,48.32,48.17,48.27,35800.0,40.4716,40.4883,40.3626,40.4464,35800.0
2011-09-15 11:05:00,48.27,48.34,48.25,48.28,48400.0,40.4464,40.5051,40.4297,40.4548,48400.0
2011-09-15 11:10:00,48.29,48.33,48.17,48.18,27600.0,40.4632,40.4967,40.3626,40.371,27600.0
2011-09-15 11:15:00,48.18,48.36,48.18,48.27,27600.0,40.371,40.5218,40.371,40.4464,27600.0
2011-09-15 11:20:00,48.26,48.29,48.22,48.22,31900.0,40.4381,40.4632,40.4045,40.4045,31900.0
2011-09-15 11:25:00,48.21,48.28,48.12,48.28,13300.0,40.3962,40.4548,40.3207,40.4548,13300.0
2011-09-15 11:30:00,48.28,48.45,48.27,48.36,28800.0,40.4548,40.5973,40.4464,40.5218,28800.0
2011-09-15 11:35:00,48.38,48.51,48.36,48.51,27500.0,40.5386,40.6475,40.5218,40.6475,27500.0
2011-09-15 11:40:00,48.51,48.67,48.48,48.61,29800.0,40.6475,40.7816,40.6224,40.7313,29800.0
2011-09-15 11:45:00,48.62,48.67,48.57,48.67,32000.0,40.7397,40.7816,40.6978,40.7816,32000.0
2011-09-15 11:50:00,48.66,48.77,48.66,48.77,35000.0,40.7732,40.8654,40.7732,40.8654,35000.0
2011-09-15 11:55:00,48.77,48.87,48.74,48.83,29200.0,40.8654,40.9492,40.8403,40.9157,29200.0
2011-09-15 12:00:00,48.83,48.85,48.77,48.85,10600.0,40.9157,40.9324,40.8654,40.9324,10600.0
2011-09-15 12:05:00,48.83,48.89,48.77,48.89,7700.0,40.9157,40.9659,40.8654,40.9659,7700.0
2011-09-15 12:10:00,48.88,48.94,48.78,48.82,10800.0,40.9576,41.0078,40.8738,40.9073,10800.0
2011-09-15 12:15:00,48.81,48.94,48.8,48.91,17600.0,40.8989,41.0078,40.8905,40.9827,17600.0
2011-09-15 12:20:00,48.91,48.91,48.8,48.8,6800.0,40.9827,40.9827,40.8905,40.8905,6800.0
2011-09-15 12:25:00,48.8,48.86,48.79,48.79,6200.0,40.8905,40.9408,40.8822,40.8822,6200.0
2011-09-15 12:30:00,48.82,48.91,48.8,48.88,6600.0,40.9073,40.9827,40.8905,40.9576,6600.0
2011-09-15 12:35:00,48.89,48.96,48.85,48.88,15200.0,40.9659,41.0246,40.9324,40.9576,15200.0
2011-09-15 12:40:00,48.88,48.91,48.88,48.9,4800.0,40.9576,40.9827,40.9576,40.9743,4800.0
2011-09-15 12:45:00,48.9,48.92,48.84,48.92,4500.0,40.9743,40.9911,40.924,40.9911,4500.0
2011-09-15 12:50:00,48.9,48.9,48.79,48.8,12900.0,40.9743,40.9743,40.8822,40.8905,12900.0
2011-09-15 12:55:00,48.83,48.9,48.82,48.88,4300.0,40.9157,40.9743,40.9073,40.9576,4300.0
2011-09-15 13:00:00,48.87,48.93,48.85,48.92,20300.0,40.9492,40.9995,40.9324,40.9911,20300.0
2011-09-15 13:05:00,48.95,48.97,48.93,48.96,6700.0,41.0162,41.033,40.9995,41.0246,6700.0
2011-09-15 13:10:00,48.98,48.99,48.94,48.95,5900.0,41.0414,41.0497,41.0078,41.0162,5900.0
2011-09-15 13:15:00,48.95,48.95,48.89,48.89,12500.0,41.0162,41.0162,40.9659,40.9659,12500.0
2011-09-15 13:20:00,48.9,48.93,48.88,48.92,9800.0,40.9743,40.9995,40.9576,40.9911,9800.0
2011-09-15 13:25:00,48.92,48.93,48.84,48.88,20700.0,40.9911,40.9995,40.924,40.9576,20700.0
2011-09-15 13:30:00,48.87,48.95,48.85,48.95,21300.0,40.9492,41.0162,40.9324,41.0162,21300.0
2011-09-15 13:35:00,48.94,48.94,48.88,48.9,13100.0,41.0078,41.0078,40.9576,40.9743,13100.0
2011-09-15 13:40:00,48.89,48.94,48.86,48.94,5600.0,40.9659,41.0078,40.9408,41.0078,5600.0
2011-09-15 13:45:00,48.95,48.99,48.92,48.95,12900.0,41.0162,41.0497,40.9911,41.0162,12900.0
2011-09-15 13:50:00,48.93,48.98,48.9,48.97,12500.0,40.9995,41.0414,40.9743,41.033,12500.0
2011-09-15 13:55:00,49.0,49.01,48.94,49.0,15600.0,41.0581,41.0665,41.0078,41.0581,15600.0
2011-09-15 14:00:00,49.0,49.1,49.0,49.08,8400.0,41.0581,41.1419,41.0581,41.1251,8400.0
2011-09-15 14:05:00,49.1,49.11,49.04,49.09,15000.0,41.1419,41.1503,41.0916,41.1335,15000.0
2011-09-15 14:10:00,49.11,49.23,49.09,49.09,19100.0,41.1503,41.2508,41.1335,41.1335,19100.0
2011-09-15 14:15:00,49.11,49.16,49.08,49.15,50500.0,41.1503,41.1922,41.1251,41.1838,50500.0
2011-09-15 14:20:00,49.15,49.17,49.09,49.14,56500.0,41.1838,41.2006,41.1335,41.1754,56500.0
2011-09-15 14:25:00,49.12,49.15,49.09,49.13,11300.0,41.1587,41.1838,41.1335,41.167,11300.0
2011-09-15 14:30:00,49.13,49.22,49.12,49.2,10000.0,41.167,41.2425,41.1587,41.2257,10000.0
2011-09-15 14:35:00,49.18,49.19,49.12,49.15,22700.0,41.2089,41.2173,41.1587,41.1838,22700.0
2011-09-15 14:40:00,49.16,49.2,49.14,49.17,6900.0,41.1922,41.2257,41.1754,41.2006,6900.0
2011-09-15 14:45:00,49.16,49.19,49.13,49.18,14300.0,41.1922,41.2173,41.167,41.2089,14300.0
2011-09-15 14:50:00,49.18,49.28,49.18,49.28,18200.0,41.2089,41.2927,41.2089,41.2927,18200.0
2011-09-15 14:55:00,49.29,49.36,49.28,49.35,29900.0,41.3011,41.3598,41.2927,41.3514,29900.0
2011-09-15 15:00:00,49.35,49.43,49.34,49.41,22500.0,41.3514,41.4184,41.343,41.4017,22500.0
2011-09-15 15:05:00,49.4,49.58,49.4,49.42,106100.0,41.3933,41.5441,41.3933,41.41,106100.0
2011-09-15 15:10:00,49.41,49.44,49.35,49.35,43000.0,41.4017,41.4268,41.3514,41.3514,43000.0
2011-09-15 15:15:00,49.35,49.4,49.33,49.37,96800.0,41.3514,41.3933,41.3346,41.3681,96800.0
2011-09-15 15:20:00,49.38,49.47,49.37,49.44,215300.0,41.3765,41.4519,41.3681,41.4268,215300.0
2011-09-15 15:25:00,49.42,49.46,49.42,49.46,72200.0,41.41,41.4436,41.41,41.4436,72200.0
2011-09-15 15:30:00,49.45,49.54,49.44,49.52,81000.0,41.4352,41.5106,41.4268,41.4938,81000.0
2011-09-15 15:35:00,49.52,49.57,49.49,49.55,81100.0,41.4938,41.5357,41.4687,41.519,81100.0
2011-09-15 15:40:00,49.54,49.58,49.45,49.53,155800.0,41.5106,41.5441,41.4352,41.5022,155800.0
2011-09-15 15:45:00,49.53,49.59,49.48,49.58,74000.0,41.5022,41.5525,41.4603,41.5441,74000.0
2011-09-15 15:50:00,49.58,49.63,49.53,49.59,61400.0,41.5441,41.586,41.5022,41.5525,61400.0
2011-09-15 15:55:00,49.58,49.61,49.54,49.6,98000.0,41.5441,41.5692,41.5106,41.5609,98000.0
2011-09-16 09:30:00,49.88,49.99,49.75,49.88,486600.0,41.7955,41.8877,41.6866,41.7955,486600.0
2011-09-16 09:35:00,49.9,49.9,49.62,49.71,20000.0,41.8122,41.8122,41.5776,41.653,20000.0
2011-09-16 09:40:00,49.75,49.84,49.63,49.82,39400.0,41.6866,41.762,41.586,41.7452,39400.0
2011-09-16 09:45:00,49.83,49.93,49.79,49.84,42700.0,41.7536,41.8374,41.7201,41.762,42700.0
2011-09-16 09:50:00,49.85,49.99,49.84,49.98,41500.0,41.7703,41.8877,41.762,41.8793,41500.0
2011-09-16 09:55:00,49.98,49.99,49.82,49.85,38300.0,41.8793,41.8877,41.7452,41.7703,38300.0
2011-09-16 10:00:00,49.85,49.97,49.85,49.88,12100.0,41.7703,41.8709,41.7703,41.7955,12100.0
2011-09-16 10:05:00,49.88,49.94,49.83,49.9,45800.0,41.7955,41.8458,41.7536,41.8122,45800.0
2011-09-16 10:10:00,49.92,50.15,49.89,50.13,31200.0,41.829,42.0217,41.8039,42.005,31200.0
2011-09-16 10:15:00,50.15,50.16,49.96,50.01,20400.0,42.0217,42.0301,41.8625,41.9044,20400.0
2011-09-16 10:20:00,50.01,50.03,49.85,49.94,25000.0,41.9044,41.9212,41.7703,41.8458,25000.0
2011-09-16 10:25:00,49.94,50.0,49.8,49.83,13600.0,41.8458,41.896,41.7285,41.7536,13600.0
2011-09-16 10:30:00,49.83,49.9,49.66,49.8,23700.0,41.7536,41.8122,41.6111,41.7285,23700.0
2011-09-16 10:35:00,49.79,49.82,49.56,49.61,22200.0,41.7201,41.7452,41.5274,41.5692,22200.0
2011-09-16 10:40:00,49.62,49.71,49.45,49.47,25300.0,41.5776,41.653,41.4352,41.4519,25300.0
2011-09-16 10:45:00,49.49,49.52,49.37,49.37,20500.0,41.4687,41.4938,41.3681,41.3681,20500.0
2011-09-16 10:50:00,49.38,49.51,49.31,49.33,14400.0,41.3765,41.4855,41.3179,41.3346,14400.0
2011-09-16 10:55:00,49.35,49.4,49.2,49.4,18400.0,41.3514,41.3933,41.2257,41.3933,18400.0
2011-09-16 11:00:00,49.41,49.5,49.34,49.43,26300.0,41.4017,41.4771,41.343,41.4184,26300.0
2011-09-16 11:05:00,49.43,49.49,49.4,49.44,6500.0,41.4184,41.4687,41.3933,41.4268,6500.0
2011-09-16 11:10:00,49.44,49.51,49.39,49.39,22100.0,41.4268,41.4855,41.3849,41.3849,22100.0
2011-09-16 11:15:00,49.41,49.46,49.34,49.37,38500.0,41.4017,41.4436,41.343,41.3681,38500.0
2011-09-16 11:20:00,49.38,49.39,49.31,49.38,25500.0,41.3765,41.3849,41.3179,41.3765,25500.0
2011-09-16 11:25:00,49.35,49.43,49.33,49.38,17300.0,41.3514,41.4184,41.3346,41.3765,17300.0
2011-09-16 11:30:00,49.36,49.36,49.2,49.33,25300.0,41.3598,41.3598,41.2257,41.3346,25300.0
2011-09-16 11:35:00,49.37,49.38,49.29,49.3,41000.0,41.3681,41.3765,41.3011,41.3095,41000.0
2011-09-16 11:40:00,49.3,49.4,49.28,49.4,36200.0,41.3095,41.3933,41.2927,41.3933,36200.0
2011-09-16 11:45:00,49.4,49.46,49.4,49.42,13300.0,41.3933,41.4436,41.3933,41.41,13300.0
2011-09-16 11:50:00,49.45,49.56,49.45,49.54,18200.0,41.4352,41.5274,41.4352,41.5106,18200.0
2011-09-16 11:55:00,49.55,49.65,49.53,49.61,11100.0,41.519,41.6028,41.5022,41.5692,11100.0
2011-09-16 12:00:00,49.62,49.64,49.57,49.58,24000.0,41.5776,41.5944,41.5357,41.5441,24000.0
2011-09-16 12:05:00,49.57,49.69,49.57,49.64,32500.0,41.5357,41.6363,41.5357,41.5944,32500.0
2011-09-16 12:10:00,49.65,49.66,49.55,49.6,66900.0,41.6028,41.6111,41.519,41.5609,66900.0
2011-09-16 12:15:00,49.59,49.7,49.59,49.68,26300.0,41.5525,41.6447,41.5525,41.6279,26300.0
2011-09-16 12:20:00,49.69,49.72,49.68,49.69,32900.0,41.6363,41.6614,41.6279,41.6363,32900.0
2011-09-16 12:25:00,49.69,49.81,49.66,49.74,25100.0,41.6363,41.7368,41.6111,41.6782,25100.0
2011-09-16 12:30:00,49.73,49.81,49.73,49.75,15000.0,41.6698,41.7368,41.6698,41.6866,15000.0
2011-09-16 12:35:00,49.75,49.8,49.75,49.79,10000.0,41.6866,41.7285,41.6866,41.7201,10000.0
2011-09-16 12:40:00,49.79,49.8,49.68,49.68,36900.0,41.7201,41.7285,41.6279,41.6279,36900.0
2011-09-16 12:45:00,49.68,49.75,49.68,49.72,28300.0,41.6279,41.6866,41.6279,41.6614,28300.0
2011-09-16 12:50:00,49.72,49.75,49.66,49.71,34200.0,41.6614,41.6866,41.6111,41.653,34200.0
2011-09-16 12:55:00,49.7,49.72,49.68,49.7,22600.0,41.6447,41.6614,41.6279,41.6447,22600.0
2011-09-16 13:00:00,49.7,49.72,49.68,49.68,36800.0,41.6447,41.6614,41.6279,41.6279,36800.0
2011-09-16 13:05:00,49.68,49.7,49.56,49.58,48400.0,41.6279,41.6447,41.5274,41.5441,48400.0
2011-09-16 13:10:00,49.59,49.61,49.57,49.6,16400.0,41.5525,41.5692,41.5357,41.5609,16400.0
2011-09-16 13:15:00,49.6,49.63,49.56,49.58,7200.0,41.5609,41.586,41.5274,41.5441,7200.0
2011-09-16 13:20:00,49.57,49.63,49.57,49.59,6200.0,41.5357,41.586,41.5357,41.5525,6200.0
2011-09-16 13:25:00,49.58,49.6,49.56,49.56,7600.0,41.5441,41.5609,41.5274,41.5274,7600.0
2011-09-16 13:30:00,49.57,49.58,49.43,49.46,30100.0,41.5357,41.5441,41.4184,41.4436,30100.0
2011-09-16 13:35:00,49.47,49.5,49.37,49.49,31300.0,41.4519,41.4771,41.3681,41.4687,31300.0
2011-09-16 13:40:00,49.48,49.52,49.46,49.5,3800.0,41.4603,41.4938,41.4436,41.4771,3800.0
2011-09-16 13:45:00,49.49,49.52,49.47,49.47,9200.0,41.4687,41.4938,41.4519,41.4519,9200.0
2011-09-16 13:50:00,49.48,49.5,49.44,49.44,6400.0,41.4603,41.4771,41.4268,41.4268,6400.0
2011-09-16 13:55:00,49.44,49.54,49.44,49.47,8900.0,41.4268,41.5106,41.4268,41.4519,8900.0
2011-09-16 14:00:00,49.47,49.54,49.45,49.5,16800.0,41.4519,41.5106,41.4352,41.4771,16800.0
2011-09-16 14:05:00,49.5,49.52,49.48,49.49,48700.0,41.4771,41.4938,41.4603,41.4687,48700.0
2011-09-16 14:10:00,49.48,49.53,49.48,49.49,9700.0,41.4603,41.5022,41.4603,41.4687,9700.0
2011-09-16 14:15:00,49.5,49.51,49.47,49.5,15300.0,41.4771,41.4855,41.4519,41.4771,15300.0
2011-09-16 14:20:00,49.5,49.51,49.43,49.43,14500.0,41.4771,41.4855,41.4184,41.4184,14500.0
2011-09-16 14:25:00,49.44,49.46,49.4,49.4,8300.0,41.4268,41.4436,41.3933,41.3933,8300.0
2011-09-16 14:30:00,49.42,49.52,49.42,49.5,9800.0,41.41,41.4938,41.41,41.4771,9800.0
2011-09-16 14:35:00,49.5,49.52,49.47,49.48,21000.0,41.4771,41.4938,41.4519,41.4603,21000.0
2011-09-16 14:40:00,49.49,49.5,49.42,49.45,9200.0,41.4687,41.4771,41.41,41.4352,9200.0
2011-09-16 14:45:00,49.44,49.45,49.4,49.44,16300.0,41.4268,41.4352,41.3933,41.4268,16300.0
2011-09-16 14:50:00,49.45,49.51,49.42,49.49,11700.0,41.4352,41.4855,41.41,41.4687,11700.0
2011-09-16 14:55:00,49.5,49.52,49.47,49.51,18200.0,41.4771,41.4938,41.4519,41.4855,18200.0
2011-09-16 15:00:00,49.54,49.54,49.45,49.49,21200.0,41.5106,41.5106,41.4352,41.4687,21200.0
2011-09-16 15:05:00,49.48,49.49,49.4,49.4,11800.0,41.4603,41.4687,41.3933,41.3933,11800.0
2011-09-16 15:10:00,49.41,49.46,49.41,49.44,9800.0,41.4017,41.4436,41.4017,41.4268,9800.0
2011-09-16 15:15:00,49.45,49.45,49.39,49.42,9500.0,41.4352,41.4352,41.3849,41.41,9500.0
2011-09-16 15:20:00,49.41,49.42,49.31,49.34,21200.0,41.4017,41.41,41.3179,41.343,21200.0
2011-09-16 15:25:00,49.35,49.36,49.27,49.27,53300.0,41.3514,41.3598,41.2844,41.2844,53300.0
2011-09-16 15:30:00,49.28,49.34,49.25,49.31,56600.0,41.2927,41.343,41.2676,41.3179,56600.0
2011-09-16 15:35:00,49.31,49.31,49.19,49.24,46700.0,41.3179,41.3179,41.2173,41.2592,46700.0
2011-09-16 15:40:00,49.23,49.24,49.13,49.21,67300.0,41.2508,41.2592,41.167,41.2341,67300.0
2011-09-16 15:45:00,49.21,49.37,49.21,49.29,139200.0,41.2341,41.3681,41.2341,41.3011,139200.0
2011-09-16 15:50:00,49.29,49.29,49.19,49.2,106400.0,41.3011,41.3011,41.2173,41.2257,106400.0
2011-09-16 15:55:00,49.21,49.34,49.21,49.34,123000.0,41.2341,41.343,41.2341,41.343,123000.0
2011-09-19 09:30:00,48.6,48.6,48.45,48.48,20600.0,40.7229,40.7229,40.5973,40.6224,20600.0
2011-09-19 09:35:00,48.47,48.59,48.23,48.24,18900.0,40.614,40.7146,40.4129,40.4213,18900.0
2011-09-19 09:40:00,48.22,48.43,48.16,48.32,18400.0,40.4045,40.5805,40.3543,40.4883,18400.0
2011-09-19 09:45:00,48.29,48.36,48.25,48.29,10300.0,40.4632,40.5218,40.4297,40.4632,10300.0
2011-09-19 09:50:00,48.26,48.38,48.2,48.35,13900.0,40.4381,40.5386,40.3878,40.5135,13900.0
2011-09-19 09:55:00,48.32,48.34,48.24,48.25,11900.0,40.4883,40.5051,40.4213,40.4297,11900.0
2011-09-19 10:00:00,48.25,48.5,48.21,48.5,15100.0,40.4297,40.6392,40.3962,40.6392,15100.0
2011-09-19 10:05:00,48.5,48.61,48.5,48.61,19900.0,40.6392,40.7313,40.6392,40.7313,19900.0
2011-09-19 10:10:00,48.59,48.59,48.43,48.43,13600.0,40.7146,40.7146,40.5805,40.5805,13600.0
2011-09-19 10:15:00,48.45,48.45,48.24,48.35,20800.0,40.5973,40.5973,40.4213,40.5135,20800.0
2011-09-19 10:20:00,48.35,48.41,48.34,48.41,10000.0,40.5135,40.5637,40.5051,40.5637,10000.0
2011-09-19 10:25:00,48.42,48.42,48.3,48.3,20300.0,40.5721,40.5721,40.4716,40.4716,20300.0
2011-09-19 10:30:00,48.29,48.37,48.24,48.24,27300.0,40.4632,40.5302,40.4213,40.4213,27300.0
2011-09-19 10:35:00,48.27,48.34,48.27,48.32,15700.0,40.4464,40.5051,40.4464,40.4883,15700.0
2011-09-19 10:40:00,48.32,48.32,48.25,48.25,6800.0,40.4883,40.4883,40.4297,40.4297,6800.0
2011-09-19 10:45:00,48.28,48.38,48.22,48.35,8700.0,40.4548,40.5386,40.4045,40.5135,8700.0
2011-09-19 10:50:00,48.34,48.4,48.29,48.33,18200.0,40.5051,40.5554,40.4632,40.4967,18200.0
2011-09-19 10:55:00,48.34,48.37,48.25,48.25,11200.0,40.5051,40.5302,40.4297,40.4297,11200.0
2011-09-19 11:00:00,48.26,48.33,48.24,48.3,26300.0,40.4381,40.4967,40.4213,40.4716,26300.0
2011-09-19 11:05:00,48.31,48.33,48.19,48.24,17500.0,40.48,40.4967,40.3794,40.4213,17500.0
2011-09-19 11:10:00,48.23,48.26,48.16,48.23,26800.0,40.4129,40.4381,40.3543,40.4129,26800.0
2011-09-19 11:15:00,48.22,48.24,48.13,48.15,9100.0,40.4045,40.4213,40.3291,40.3459,9100.0
2011-09-19 11:20:00,48.14,48.22,48.13,48.16,20300.0,40.3375,40.4045,40.3291,40.3543,20300.0
2011-09-19 11:25:00,48.17,48.24,48.17,48.21,12200.0,40.3626,40.4213,40.3626,40.3962,12200.0
2011-09-19 11:30:00,48.19,48.27,48.17,48.19,18000.0,40.3794,40.4464,40.3626,40.3794,18000.0
2011-09-19 11:35:00,48.21,48.28,48.21,48.28,5900.0,40.3962,40.4548,40.3962,40.4548,5900.0
2011-09-19 11:40:00,48.28,48.32,48.24,48.32,5300.0,40.4548,40.4883,40.4213,40.4883,5300.0
2011-09-19 11:45:00,48.32,48.47,48.3,48.44,14200.0,40.4883,40.614,40.4716,40.5889,14200.0
2011-09-19 11:50:00,48.46,48.46,48.31,48.31,9600.0,40.6056,40.6056,40.48,40.48,9600.0
2011-09-19 11:55:00,48.32,48.33,48.26,48.28,5000.0,40.4883,40.4967,40.4381,40.4548,5000.0
2011-09-19 12:00:00,48.27,48.34,48.27,48.32,13000.0,40.4464,40.5051,40.4464,40.4883,13000.0
2011-09-19 12:05:00,48.32,48.34,48.26,48.32,13600.0,40.4883,40.5051,40.4381,40.4883,13600.0
2011-09-19 12:10:00,48.34,48.34,48.28,48.32,10900.0,40.5051,40.5051,40.4548,40.4883,10900.0
2011-09-19 12:15:00,48.32,48.36,48.31,48.32,4100.0,40.4883,40.5218,40.48,40.4883,4100.0
2011-09-19 12:20:00,48.32,48.32,48.25,48.29,11000.0,40.4883,40.4883,40.4297,40.4632,11000.0
2011-09-19 12:25:00,48.29,48.34,48.28,48.3,5100.0,40.4632,40.5051,40.4548,40.4716,5100.0
2011-09-19 12:30:00,48.3,48.34,48.27,48.34,3500.0,40.4716,40.5051,40.4464,40.5051,3500.0
2011-09-19 12:35:00,48.34,48.34,48.26,48.29,4500.0,40.5051,40.5051,40.4381,40.4632,4500.0
2011-09-19 12:40:00,48.29,48.29,48.25,48.27,5500.0,40.4632,40.4632,40.4297,40.4464,5500.0
2011-09-19 12:45:00,48.27,48.28,48.18,48.2,10800.0,40.4464,40.4548,40.371,40.3878,10800.0
2011-09-19 12:50:00,48.2,48.27,48.19,48.25,9200.0,40.3878,40.4464,40.3794,40.4297,9200.0
2011-09-19 12:55:00,48.23,48.28,48.21,48.25,17100.0,40.4129,40.4548,40.3962,40.4297,17100.0
2011-09-19 13:00:00,48.22,48.22,48.17,48.19,7700.0,40.4045,40.4045,40.3626,40.3794,7700.0
2011-09-19 13:05:00,48.19,48.26,48.19,48.23,6600.0,40.3794,40.4381,40.3794,40.4129,6600.0
2011-09-19 13:10:00,48.23,48.23,48.14,48.17,6800.0,40.4129,40.4129,40.3375,40.3626,6800.0
2011-09-19 13:15:00,48.16,48.16,48.14,48.16,16600.0,40.3543,40.3543,40.3375,40.3543,16600.0
2011-09-19 13:20:00,48.16,48.23,48.16,48.22,4600.0,40.3543,40.4129,40.3543,40.4045,4600.0
2011-09-19 13:25:00,48.21,48.22,48.14,48.17,7500.0,40.3962,40.4045,40.3375,40.3626,7500.0
2011-09-19 13:30:00,48.18,48.2,48.14,48.15,7800.0,40.371,40.3878,40.3375,40.3459,7800.0
2011-09-19 13:35:00,48.16,48.21,48.16,48.19,12700.0,40.3543,40.3962,40.3543,40.3794,12700.0
2011-09-19 13:40:00,48.19,48.21,48.16,48.18,4500.0,40.3794,40.3962,40.3543,40.371,4500.0
2011-09-19 13:45:00,48.18,48.22,48.15,48.15,10600.0,40.371,40.4045,40.3459,40.3459,10600.0
2011-09-19 13:50:00,48.16,48.17,48.1,48.13,10400.0,40.3543,40.3626,40.304,40.3291,10400.0
2011-09-19 13:55:00,48.14,48.17,48.13,48.13,4000.0,40.3375,40.3626,40.3291,40.3291,4000.0
2011-09-19 14:00:00,48.13,48.13,48.05,48.07,12500.0,40.3291,40.3291,40.2621,40.2788,12500.0
2011-09-19 14:05:00,48.09,48.25,48.09,48.2,10400.0,40.2956,40.4297,40.2956,40.3878,10400.0
2011-09-19 14:10:00,48.18,48.28,48.17,48.23,12700.0,40.371,40.4548,40.3626,40.4129,12700.0
2011-09-19 14:15:00,48.23,48.29,48.2,48.2,16500.0,40.4129,40.4632,40.3878,40.3878,16500.0
2011-09-19 14:20:00,48.2,48.28,48.2,48.21,10600.0,40.3878,40.4548,40.3878,40.3962,10600.0
2011-09-19 14:25:00,48.22,48.24,48.14,48.14,7800.0,40.4045,40.4213,40.3375,40.3375,7800.0
2011-09-19 14:30:00,48.14,48.23,48.14,48.19,11400.0,40.3375,40.4129,40.3375,40.3794,11400.0
2011-09-19 14:35:00,48.19,48.29,48.19,48.27,10000.0,40.3794,40.4632,40.3794,40.4464,10000.0
2011-09-19 14:40:00,48.27,48.34,48.24,48.28,7800.0,40.4464,40.5051,40.4213,40.4548,7800.0
2011-09-19 14:45:00,48.28,48.29,48.2,48.25,13700.0,40.4548,40.4632,40.3878,40.4297,13700.0
2011-09-19 14:50:00,48.26,48.29,48.2,48.2,7200.0,40.4381,40.4632,40.3878,40.3878,7200.0
2011-09-19 14:55:00,48.19,48.19,48.1,48.12,12400.0,40.3794,40.3794,40.304,40.3207,12400.0
2011-09-19 15:00:00,48.12,48.19,48.08,48.15,13000.0,40.3207,40.3794,40.2872,40.3459,13000.0
2011-09-19 15:05:00,48.16,48.16,48.09,48.15,14800.0,40.3543,40.3543,40.2956,40.3459,14800.0
2011-09-19 15:10:00,48.16,48.42,48.16,48.39,75700.0,40.3543,40.5721,40.3543,40.547,75700.0
2011-09-19 15:15:00,48.38,48.54,48.36,48.43,55700.0,40.5386,40.6727,40.5218,40.5805,55700.0
2011-09-19 15:20:00,48.41,48.63,48.41,48.55,57500.0,40.5637,40.7481,40.5637,40.6811,57500.0
2011-09-19 15:25:00,48.56,48.57,48.46,48.57,16800.0,40.6894,40.6978,40.6056,40.6978,16800.0
2011-09-19 15:30:00,48.58,48.69,48.58,48.66,34200.0,40.7062,40.7984,40.7062,40.7732,34200.0
2011-09-19 15:35:00,48.65,48.75,48.59,48.68,34700.0,40.7648,40.8486,40.7146,40.79,34700.0
2011-09-19 15:40:00,48.68,48.73,48.61,48.73,23200.0,40.79,40.8319,40.7313,40.8319,23200.0
2011-09-19 15:45:00,48.73,48.76,48.54,48.58,29900.0,40.8319,40.857,40.6727,40.7062,29900.0
2011-09-19 15:50:00,48.58,48.63,48.52,48.57,23200.0,40.7062,40.7481,40.6559,40.6978,23200.0
2011-09-19 15:55:00,48.59,48.66,48.48,48.51,72400.0,40.7146,40.7732,40.6224,40.6475,72400.0
2011-09-20 09:30:00,48.71,49.0,48.71,48.93,15800.0,40.8151,41.0581,40.8151,40.9995,15800.0
2011-09-20 09:35:00,48.94,48.96,48.78,48.93,6000.0,41.0078,41.0246,40.8738,40.9995,6000.0
2011-09-20 09:40:00,48.89,48.91,48.75,48.84,7500.0,40.9659,40.9827,40.8486,40.924,7500.0
2011-09-20 09:45:00,48.77,48.84,48.62,48.83,10700.0,40.8654,40.924,40.7397,40.9157,10700.0
2011-09-20 09:50:00,48.81,48.81,48.6,48.7,24300.0,40.8989,40.8989,40.7229,40.8067,24300.0
2011-09-20 09:55:00,48.7,48.81,48.66,48.75,10500.0,40.8067,40.8989,40.7732,40.8486,10500.0
2011-09-20 10:00:00,48.76,49.0,48.76,48.92,19300.0,40.857,41.0581,40.857,40.9911,19300.0
2011-09-20 10:05:00,48.94,49.02,48.86,48.88,12500.0,41.0078,41.0749,40.9408,40.9576,12500.0
2011-09-20 10:10:00,48.86,49.01,48.8,48.99,14400.0,40.9408,41.0665,40.8905,41.0497,14400.0
2011-09-20 10:15:00,49.03,49.19,48.94,49.15,16600.0,41.0833,41.2173,41.0078,41.1838,16600.0
2011-09-20 10:20:00,49.19,49.33,49.15,49.32,21900.0,41.2173,41.3346,41.1838,41.3263,21900.0
2011-09-20 10:25:00,49.31,49.32,49.16,49.19,18600.0,41.3179,41.3263,41.1922,41.2173,18600.0
2011-09-20 10:30:00,49.2,49.2,49.09,49.09,9000.0,41.2257,41.2257,41.1335,41.1335,9000.0
2011-09-20 10:35:00,49.08,49.2,49.07,49.16,24700.0,41.1251,41.2257,41.1168,41.1922,24700.0
2011-09-20 10:40:00,49.18,49.26,49.18,49.22,16500.0,41.2089,41.276,41.2089,41.2425,16500.0
2011-09-20 10:45:00,49.24,49.28,49.17,49.21,17100.0,41.2592,41.2927,41.2006,41.2341,17100.0
2011-09-20 10:50:00,49.24,49.34,49.22,49.34,77100.0,41.2592,41.343,41.2425,41.343,77100.0
2011-09-20 10:55:00,49.34,49.5,49.22,49.5,31900.0,41.343,41.4771,41.2425,41.4771,31900.0
2011-09-20 11:00:00,49.49,49.57,49.45,49.55,44700.0,41.4687,41.5357,41.4352,41.519,44700.0
2011-09-20 11:05:00,49.56,49.61,49.51,49.61,26900.0,41.5274,41.5692,41.4855,41.5692,26900.0
2011-09-20 11:10:00,49.6,49.71,49.55,49.69,14800.0,41.5609,41.653,41.519,41.6363,14800.0
2011-09-20 11:15:00,49.68,49.75,49.58,49.62,12900.0,41.6279,41.6866,41.5441,41.5776,12900.0
2011-09-20 11:20:00,49.64,49.64,49.55,49.64,10800.0,41.5944,41.5944,41.519,41.5944,10800.0
2011-09-20 11:25:00,49.62,49.64,49.55,49.55,22600.0,41.5776,41.5944,41.519,41.519,22600.0
2011-09-20 11:30:00,49.54,49.57,49.45,49.54,32200.0,41.5106,41.5357,41.4352,41.5106,32200.0
2011-09-20 11:35:00,49.54,49.58,49.44,49.45,39900.0,41.5106,41.5441,41.4268,41.4352,39900.0
2011-09-20 11:40:00,49.43,49.48,49.41,49.44,12000.0,41.4184,41.4603,41.4017,41.4268,12000.0
2011-09-20 11:45:00,49.45,49.52,49.38,49.47,9800.0,41.4352,41.4938,41.3765,41.4519,9800.0
2011-09-20 11:50:00,49.48,49.5,49.35,49.4,17200.0,41.4603,41.4771,41.3514,41.3933,17200.0
2011-09-20 11:55:00,49.38,49.45,49.35,49.41,19700.0,41.3765,41.4352,41.3514,41.4017,19700.0
2011-09-20 12:00:00,49.38,49.41,49.27,49.27,17800.0,41.3765,41.4017,41.2844,41.2844,17800.0
2011-09-20 12:05:00,49.3,49.33,49.19,49.22,13900.0,41.3095,41.3346,41.2173,41.2425,13900.0
2011-09-20 12:10:00,49.23,49.25,49.15,49.19,17100.0,41.2508,41.2676,41.1838,41.2173,17100.0
2011-09-20 12:15:00,49.19,49.29,49.17,49.23,22300.0,41.2173,41.3011,41.2006,41.2508,22300.0
2011-09-20 12:20:00,49.23,49.3,49.23,49.29,8500.0,41.2508,41.3095,41.2508,41.3011,8500.0
2011-09-20 12:25:00,49.28,49.34,49.28,49.29,5600.0,41.2927,41.343,41.2927,41.3011,5600.0
2011-09-20 12:30:00,49.29,49.3,49.23,49.24,15500.0,41.3011,41.3095,41.2508,41.2592,15500.0
2011-09-20 12:35:00,49.24,49.24,49.09,49.12,20000.0,41.2592,41.2592,41.1335,41.1587,20000.0
2011-09-20 12:40:00,49.14,49.15,49.06,49.11,9500.0,41.1754,41.1838,41.1084,41.1503,9500.0
2011-09-20 12:45:00,49.11,49.22,49.09,49.2,18500.0,41.1503,41.2425,41.1335,41.2257,18500.0
2011-09-20 12:50:00,49.2,49.26,49.17,49.23,19500.0,41.2257,41.276,41.2006,41.2508,19500.0
2011-09-20 12:55:00,49.23,49.25,49.14,49.16,26900.0,41.2508,41.2676,41.1754,41.1922,26900.0
2011-09-20 13:00:00,49.18,49.22,49.16,49.2,19800.0,41.2089,41.2425,41.1922,41.2257,19800.0
2011-09-20 13:05:00,49.2,49.2,49.15,49.19,12700.0,41.2257,41.2257,41.1838,41.2173,12700.0
2011-09-20 13:10:00,49.19,49.23,49.17,49.18,22600.0,41.2173,41.2508,41.2006,41.2089,22600.0
2011-09-20 13:15:00,49.2,49.2,49.13,49.13,15000.0,41.2257,41.2257,41.167,41.167,15000.0
2011-09-20 13:20:00,49.13,49.16,49.1,49.14,8800.0,41.167,41.1922,41.1419,41.1754,8800.0
2011-09-20 13:25:00,49.13,49.21,49.12,49.18,7700.0,41.167,41.2341,41.1587,41.2089,7700.0
2011-09-20 13:30:00,49.18,49.2,49.15,49.17,15000.0,41.2089,41.2257,41.1838,41.2006,15000.0
2011-09-20 13:35:00,49.19,49.22,49.12,49.12,23600.0,41.2173,41.2425,41.1587,41.1587,23600.0
2011-09-20 13:40:00,49.12,49.14,49.06,49.08,19200.0,41.1587,41.1754,41.1084,41.1251,19200.0
2011-09-20 13:45:00,49.07,49.1,49.03,49.04,54600.0,41.1168,41.1419,41.0833,41.0916,54600.0
2011-09-20 13:50:00,49.06,49.06,48.99,49.04,42500.0,41.1084,41.1084,41.0497,41.0916,42500.0
2011-09-20 13:55:00,49.03,49.07,48.98,49.0,36200.0,41.0833,41.1168,41.0414,41.0581,36200.0
2011-09-20 14:00:00,49.0,49.04,48.94,49.0,34100.0,41.0581,41.0916,41.0078,41.0581,34100.0
2011-09-20 14:05:00,48.98,49.14,48.98,49.11,38800.0,41.0414,41.1754,41.0414,41.1503,38800.0
2011-09-20 14:10:00,49.1,49.18,49.1,49.18,15600.0,41.1419,41.2089,41.1419,41.2089,15600.0
2011-09-20 14:15:00,49.16,49.2,49.14,49.18,9000.0,41.1922,41.2257,41.1754,41.2089,9000.0
2011-09-20 14:20:00,49.17,49.2,49.14,49.17,9000.0,41.2006,41.2257,41.1754,41.2006,9000.0
2011-09-20 14:25:00,49.17,49.25,49.16,49.25,5300.0,41.2006,41.2676,41.1922,41.2676,5300.0
2011-09-20 14:30:00,49.24,49.29,49.08,49.11,13600.0,41.2592,41.3011,41.1251,41.1503,13600.0
2011-09-20 14:35:00,49.1,49.1,49.02,49.07,8600.0,41.1419,41.1419,41.0749,41.1168,8600.0
2011-09-20 14:40:00,49.07,49.09,48.95,48.99,12700.0,41.1168,41.1335,41.0162,41.0497,12700.0
2011-09-20 14:45:00,49.0,49.07,48.95,49.03,11600.0,41.0581,41.1168,41.0162,41.0833,11600.0
2011-09-20 14:50:00,49.03,49.05,48.97,49.04,17200.0,41.0833,41.1,41.033,41.0916,17200.0
2011-09-20 14:55:00,49.04,49.08,49.02,49.02,8100.0,41.0916,41.1251,41.0749,41.0749,8100.0
2011-09-20 15:00:00,49.0,49.06,48.9,48.9,18400.0,41.0581,41.1084,40.9743,40.9743,18400.0
2011-09-20 15:05:00,48.9,48.91,48.8,48.84,10400.0,40.9743,40.9827,40.8905,40.924,10400.0
2011-09-20 15:10:00,48.82,48.92,48.82,48.85,9800.0,40.9073,40.9911,40.9073,40.9324,9800.0
2011-09-20 15:15:00,48.84,48.88,48.8,48.84,20900.0,40.924,40.9576,40.8905,40.924,20900.0
2011-09-20 15:20:00,48.83,48.88,48.78,48.78,12700.0,40.9157,40.9576,40.8738,40.8738,12700.0
2011-09-20 15:25:00,48.8,48.84,48.76,48.77,24600.0,40.8905,40.924,40.857,40.8654,24600.0
2011-09-20 15:30:00,48.76,48.79,48.7,48.74,26400.0,40.857,40.8822,40.8067,40.8403,26400.0
2011-09-20 15:35:00,48.72,48.8,48.7,48.77,16800.0,40.8235,40.8905,40.8067,40.8654,16800.0
2011-09-20 15:40:00,48.79,48.81,48.61,48.65,19000.0,40.8822,40.8989,40.7313,40.7648,19000.0
2011-09-20 15:45:00,48.65,48.65,48.51,48.55,39300.0,40.7648,40.7648,40.6475,40.6811,39300.0
2011-09-20 15:50:00,48.54,48.59,48.5,48.58,40100.0,40.6727,40.7146,40.6392,40.7062,40100.0
2011-09-20 15:55:00,48.57,48.6,48.47,48.53,79500.0,40.6978,40.7229,40.614,40.6643,79500.0
2011-09-21 09:30:00,48.52,48.6,48.47,48.56,28100.0,40.6559,40.7229,40.614,40.6894,28100.0
2011-09-21 09:35:00,48.58,48.72,48.49,48.56,8100.0,40.7062,40.8235,40.6308,40.6894,8100.0
2011-09-21 09:40:00,48.56,48.56,48.41,48.47,11600.0,40.6894,40.6894,40.5637,40.614,11600.0
2011-09-21 09:45:00,48.47,48.66,48.45,48.5,13400.0,40.614,40.7732,40.5973,40.6392,13400.0
2011-09-21 09:50:00,48.53,48.53,48.28,48.39,13700.0,40.6643,40.6643,40.4548,40.547,13700.0
2011-09-21 09:55:00,48.42,48.61,48.36,48.6,7600.0,40.5721,40.7313,40.5218,40.7229,7600.0
2011-09-21 10:00:00,48.7,48.7,48.39,48.48,10900.0,40.8067,40.8067,40.547,40.6224,10900.0
2011-09-21 10:05:00,48.48,48.55,48.27,48.28,16000.0,40.6224,40.6811,40.4464,40.4548,16000.0
2011-09-21 10:10:00,48.29,48.33,48.17,48.21,10900.0,40.4632,40.4967,40.3626,40.3962,10900.0
2011-09-21 10:15:00,48.23,48.3,48.17,48.23,13700.0,40.4129,40.4716,40.3626,40.4129,13700.0
2011-09-21 10:20:00,48.22,48.29,48.17,48.23,10800.0,40.4045,40.4632,40.3626,40.4129,10800.0
2011-09-21 10:25:00,48.23,48.23,48.08,48.11,23500.0,40.4129,40.4129,40.2872,40.3124,23500.0
2011-09-21 10:30:00,48.11,48.17,48.0,48.0,26100.0,40.3124,40.3626,40.2202,40.2202,26100.0
2011-09-21 10:35:00,47.99,48.01,47.83,47.83,26700.0,40.2118,40.2286,40.0777,40.0777,26700.0
2011-09-21 10:40:00,47.85,47.86,47.76,47.8,24900.0,40.0945,40.1029,40.0191,40.0526,24900.0
2011-09-21 10:45:00,47.82,47.83,47.64,47.64,18200.0,40.0694,40.0777,39.9185,39.9185,18200.0
2011-09-21 10:50:00,47.64,47.82,47.63,47.77,12500.0,39.9185,40.0694,39.9102,40.0275,12500.0
2011-09-21 10:55:00,47.76,47.91,47.76,47.91,17600.0,40.0191,40.1448,40.0191,40.1448,17600.0
2011-09-21 11:00:00,47.88,48.04,47.86,47.95,18000.0,40.1196,40.2537,40.1029,40.1783,18000.0
2011-09-21 11:05:00,47.95,47.99,47.93,47.93,8100.0,40.1783,40.2118,40.1615,40.1615,8100.0
2011-09-21 11:10:00,47.9,48.03,47.88,48.0,6100.0,40.1364,40.2453,40.1196,40.2202,6100.0
2011-09-21 11:15:00,47.98,47.99,47.91,47.95,13900.0,40.2034,40.2118,40.1448,40.1783,13900.0
2011-09-21 11:20:00,47.96,47.98,47.89,47.96,10100.0,40.1867,40.2034,40.128,40.1867,10100.0
2011-09-21 11:25:00,47.95,48.08,47.94,48.08,13200.0,40.1783,40.2872,40.1699,40.2872,13200.0
2011-09-21 11:30:00,48.04,48.1,48.02,48.09,5300.0,40.2537,40.304,40.237,40.2956,5300.0
2011-09-21 11:35:00,48.08,48.17,48.08,48.14,56800.0,40.2872,40.3626,40.2872,40.3375,56800.0
2011-09-21 11:40:00,48.14,48.15,48.04,48.05,4400.0,40.3375,40.3459,40.2537,40.2621,4400.0
2011-09-21 11:45:00,48.06,48.12,48.05,48.09,3400.0,40.2705,40.3207,40.2621,40.2956,3400.0
2011-09-21 11:50:00,48.09,48.09,48.01,48.01,3000.0,40.2956,40.2956,40.2286,40.2286,3000.0
2011-09-21 11:55:00,48.01,48.02,47.89,47.89,36500.0,40.2286,40.237,40.128,40.128,36500.0
2011-09-21 12:00:00,47.91,47.95,47.89,47.93,6900.0,40.1448,40.1783,40.128,40.1615,6900.0
2011-09-21 12:05:00,47.94,47.96,47.92,47.94,3900.0,40.1699,40.1867,40.1532,40.1699,3900.0
2011-09-21 12:10:00,47.93,48.01,47.93,47.97,7300.0,40.1615,40.2286,40.1615,40.1951,7300.0
2011-09-21 12:15:00,47.98,48.04,47.95,48.0,4800.0,40.2034,40.2537,40.1783,40.2202,4800.0
2011-09-21 12:20:00,48.0,48.03,47.94,47.97,6200.0,40.2202,40.2453,40.1699,40.1951,6200.0
2011-09-21 12:25:00,47.98,47.98,47.84,47.93,75500.0,40.2034,40.2034,40.0861,40.1615,75500.0
2011-09-21 12:30:00,47.93,48.03,47.93,47.98,117300.0,40.1615,40.2453,40.1615,40.2034,117300.0
2011-09-21 12:35:00,48.0,48.09,47.95,48.07,12600.0,40.2202,40.2956,40.1783,40.2788,12600.0
2011-09-21 12:40:00,48.05,48.08,47.98,48.03,11500.0,40.2621,40.2872,40.2034,40.2453,11500.0
2011-09-21 12:45:00,48.01,48.06,47.96,47.98,63000.0,40.2286,40.2705,40.1867,40.2034,63000.0
2011-09-21 12:50:00,47.98,48.03,47.93,48.0,51900.0,40.2034,40.2453,40.1615,40.2202,51900.0
2011-09-21 12:55:00,48.0,48.08,47.99,48.06,33700.0,40.2202,40.2872,40.2118,40.2705,33700.0
2011-09-21 13:00:00,48.06,48.1,48.02,48.07,30800.0,40.2705,40.304,40.237,40.2788,30800.0
2011-09-21 13:05:00,48.08,48.1,48.01,48.06,13700.0,40.2872,40.304,40.2286,40.2705,13700.0
2011-09-21 13:10:00,48.04,48.08,47.98,48.01,12100.0,40.2537,40.2872,40.2034,40.2286,12100.0
2011-09-21 13:15:00,48.01,48.04,47.95,48.04,9000.0,40.2286,40.2537,40.1783,40.2537,9000.0
2011-09-21 13:20:00,48.02,48.1,48.02,48.09,9700.0,40.237,40.304,40.237,40.2956,9700.0
2011-09-21 13:25:00,48.09,48.11,48.06,48.07,11300.0,40.2956,40.3124,40.2705,40.2788,11300.0
2011-09-21 13:30:00,48.09,48.1,47.99,48.03,6200.0,40.2956,40.304,40.2118,40.2453,6200.0
2011-09-21 13:35:00,48.03,48.05,47.99,48.04,3600.0,40.2453,40.2621,40.2118,40.2537,3600.0
2011-09-21 13:40:00,48.05,48.08,48.05,48.07,2400.0,40.2621,40.2872,40.2621,40.2788,2400.0
2011-09-21 13:45:00,48.07,48.08,48.01,48.02,4000.0,40.2788,40.2872,40.2286,40.237,4000.0
2011-09-21 13:50:00,48.03,48.08,48.03,48.06,2400.0,40.2453,40.2872,40.2453,40.2705,2400.0
2011-09-21 13:55:00,48.06,48.08,48.02,48.02,8500.0,40.2705,40.2872,40.237,40.237,8500.0
2011-09-21 14:00:00,48.04,48.11,48.02,48.11,16900.0,40.2537,40.3124,40.237,40.3124,16900.0
2011-09-21 14:05:00,48.11,48.17,48.09,48.09,36400.0,40.3124,40.3626,40.2956,40.2956,36400.0
2011-09-21 14:10:00,48.1,48.18,48.1,48.18,5900.0,40.304,40.371,40.304,40.371,5900.0
2011-09-21 14:15:00,48.18,48.29,48.16,48.2,5800.0,40.371,40.4632,40.3543,40.3878,5800.0
2011-09-21 14:20:00,48.23,48.47,48.01,48.01,27100.0,40.4129,40.614,40.2286,40.2286,27100.0
2011-09-21 14:25:00,48.05,48.14,47.82,48.14,46800.0,40.2621,40.3375,40.0694,40.3375,46800.0
2011-09-21 14:30:00,48.08,48.17,47.93,47.98,36000.0,40.2872,40.3626,40.1615,40.2034,36000.0
2011-09-21 14:35:00,47.97,47.97,47.52,47.68,49100.0,40.1951,40.1951,39.818,39.9521,49100.0
2011-09-21 14:40:00,47.63,47.75,47.56,47.73,47600.0,39.9102,40.0107,39.8515,39.994,47600.0
2011-09-21 14:45:00,47.68,47.85,47.66,47.81,15500.0,39.9521,40.0945,39.9353,40.061,15500.0
2011-09-21 14:50:00,47.82,47.85,47.72,47.77,20100.0,40.0694,40.0945,39.9856,40.0275,20100.0
2011-09-21 14:55:00,47.74,47.8,47.69,47.74,27100.0,40.0023,40.0526,39.9604,40.0023,27100.0
2011-09-21 15:00:00,47.69,47.86,47.67,47.86,35400.0,39.9604,40.1029,39.9437,40.1029,35400.0
2011-09-21 15:05:00,47.87,47.93,47.7,47.81,21100.0,40.1113,40.1615,39.9688,40.061,21100.0
2011-09-21 15:10:00,47.82,47.95,47.78,47.82,14900.0,40.0694,40.1783,40.0359,40.0694,14900.0
2011-09-21 15:15:00,47.82,47.89,47.73,47.85,20300.0,40.0694,40.128,39.994,40.0945,20300.0
2011-09-21 15:20:00,47.83,47.88,47.6,47.67,22300.0,40.0777,40.1196,39.885,39.9437,22300.0
2011-09-21 15:25:00,47.69,47.72,47.57,47.63,25600.0,39.9604,39.9856,39.8599,39.9102,25600.0
2011-09-21 15:30:00,47.62,47.68,47.54,47.54,54900.0,39.9018,39.9521,39.8348,39.8348,54900.0
2011-09-21 15:35:00,47.54,47.63,47.41,47.49,60500.0,39.8348,39.9102,39.7258,39.7929,60500.0
2011-09-21 15:40:00,47.5,47.56,47.4,47.55,62100.0,39.8012,39.8515,39.7174,39.8431,62100.0
2011-09-21 15:45:00,47.52,47.56,47.42,47.44,49600.0,39.818,39.8515,39.7342,39.751,49600.0
2011-09-21 15:50:00,47.44,47.55,47.37,47.52,176200.0,39.751,39.8431,39.6923,39.818,176200.0
2011-09-21 15:55:00,47.51,47.51,47.23,47.23,240800.0,39.8096,39.8096,39.575,39.575,240800.0
2011-09-22 09:30:00,46.18,46.5,46.02,46.46,117600.0,38.6952,38.9633,38.5611,38.9298,117600.0
2011-09-22 09:35:00,46.42,46.67,46.35,46.66,49800.0,38.8963,39.1058,38.8376,39.0974,49800.0
2011-09-22 09:40:00,46.66,46.7,46.38,46.39,68200.0,39.0974,39.1309,38.8628,38.8711,68200.0
2011-09-22 09:45:00,46.38,46.38,46.15,46.18,104300.0,38.8628,38.8628,38.67,38.6952,104300.0
2011-09-22 09:50:00,46.18,46.21,46.0,46.15,75700.0,38.6952,38.7203,38.5444,38.67,75700.0
2011-09-22 09:55:00,46.14,46.19,46.03,46.1,87400.0,38.6617,38.7036,38.5695,38.6281,87400.0
2011-09-22 10:00:00,46.1,46.28,46.04,46.21,68700.0,38.6281,38.779,38.5779,38.7203,68700.0
2011-09-22 10:05:00,46.21,46.25,46.04,46.14,81200.0,38.7203,38.7538,38.5779,38.6617,81200.0
2011-09-22 10:10:00,46.14,46.2,45.93,45.94,68000.0,38.6617,38.7119,38.4857,38.4941,68000.0
2011-09-22 10:15:00,45.95,45.95,45.74,45.78,91800.0,38.5025,38.5025,38.3265,38.36,91800.0
2011-09-22 10:20:00,45.78,45.95,45.78,45.89,67500.0,38.36,38.5025,38.36,38.4522,67500.0
2011-09-22 10:25:00,45.84,45.93,45.81,45.83,45500.0,38.4103,38.4857,38.3851,38.4019,45500.0
2011-09-22 10:30:00,45.84,45.96,45.72,45.85,61900.0,38.4103,38.5108,38.3097,38.4187,61900.0
2011-09-22 10:35:00,45.85,45.97,45.77,45.8,52700.0,38.4187,38.5192,38.3516,38.3768,52700.0
2011-09-22 10:40:00,45.84,46.08,45.82,46.08,30900.0,38.4103,38.6114,38.3935,38.6114,30900.0
2011-09-22 10:45:00,46.11,46.15,45.95,45.99,24100.0,38.6365,38.67,38.5025,38.536,24100.0
2011-09-22 10:50:00,45.99,45.99,45.78,45.85,42400.0,38.536,38.536,38.36,38.4187,42400.0
2011-09-22 10:55:00,45.83,46.06,45.83,45.93,56000.0,38.4019,38.5946,38.4019,38.4857,56000.0
2011-09-22 11:00:00,45.93,45.97,45.87,45.89,24600.0,38.4857,38.5192,38.4354,38.4522,24600.0
2011-09-22 11:05:00,45.88,45.95,45.81,45.85,42000.0,38.4438,38.5025,38.3851,38.4187,42000.0
2011-09-22 11:10:00,45.86,46.09,45.86,46.01,55800.0,38.427,38.6198,38.427,38.5527,55800.0
2011-09-22 11:15:00,46.01,46.05,45.95,46.05,47300.0,38.5527,38.5862,38.5025,38.5862,47300.0
2011-09-22 11:20:00,46.03,46.2,46.01,46.14,23400.0,38.5695,38.7119,38.5527,38.6617,23400.0
2011-09-22 11:25:00,46.14,46.14,45.87,45.93,37100.0,38.6617,38.6617,38.4354,38.4857,37100.0
2011-09-22 11:30:00,45.94,46.17,45.92,46.15,29100.0,38.4941,38.6868,38.4773,38.67,29100.0
2011-09-22 11:35:00,46.18,46.37,46.14,46.34,41000.0,38.6952,38.8544,38.6617,38.8292,41000.0
2011-09-22 11:40:00,46.35,46.38,46.24,46.38,35600.0,38.8376,38.8628,38.7455,38.8628,35600.0
2011-09-22 11:45:00,46.39,46.46,46.36,46.4,53000.0,38.8711,38.9298,38.846,38.8795,53000.0
2011-09-22 11:50:00,46.39,46.42,46.29,46.3,68600.0,38.8711,38.8963,38.7874,38.7957,68600.0
2011-09-22 11:55:00,46.31,46.42,46.25,46.26,34900.0,38.8041,38.8963,38.7538,38.7622,34900.0
2011-09-22 12:00:00,46.24,46.27,46.13,46.14,68400.0,38.7455,38.7706,38.6533,38.6617,68400.0
2011-09-22 12:05:00,46.15,46.18,46.02,46.04,33000.0,38.67,38.6952,38.5611,38.5779,33000.0
2011-09-22 12:10:00,46.04,46.07,45.96,45.98,29700.0,38.5779,38.603,38.5108,38.5276,29700.0
2011-09-22 12:15:00,45.98,46.0,45.84,45.99,53500.0,38.5276,38.5444,38.4103,38.536,53500.0
2011-09-22 12:20:00,46.0,46.06,45.96,46.04,60900.0,38.5444,38.5946,38.5108,38.5779,60900.0
2011-09-22 12:25:00,46.05,46.12,46.02,46.04,22200.0,38.5862,38.6449,38.5611,38.5779,22200.0
2011-09-22 12:30:00,46.06,46.08,46.01,46.04,35400.0,38.5946,38.6114,38.5527,38.5779,35400.0
2011-09-22 12:35:00,46.04,46.06,46.01,46.01,40500.0,38.5779,38.5946,38.5527,38.5527,40500.0
2011-09-22 12:40:00,46.04,46.09,45.97,46.0,44200.0,38.5779,38.6198,38.5192,38.5444,44200.0
2011-09-22 12:45:00,46.03,46.15,46.0,46.15,11800.0,38.5695,38.67,38.5444,38.67,11800.0
2011-09-22 12:50:00,46.15,46.21,46.13,46.19,21400.0,38.67,38.7203,38.6533,38.7036,21400.0
2011-09-22 12:55:00,46.18,46.22,46.13,46.14,10100.0,38.6952,38.7287,38.6533,38.6617,10100.0
2011-09-22 13:00:00,46.18,46.19,46.05,46.05,15600.0,38.6952,38.7036,38.5862,38.5862,15600.0
2011-09-22 13:05:00,46.07,46.09,45.99,45.99,21600.0,38.603,38.6198,38.536,38.536,21600.0
2011-09-22 13:10:00,46.0,46.06,46.0,46.06,12300.0,38.5444,38.5946,38.5444,38.5946,12300.0
2011-09-22 13:15:00,46.01,46.05,45.99,46.03,11700.0,38.5527,38.5862,38.536,38.5695,11700.0
2011-09-22 13:20:00,46.02,46.02,45.97,45.99,43500.0,38.5611,38.5611,38.5192,38.536,43500.0
2011-09-22 13:25:00,46.0,46.16,45.98,46.11,31100.0,38.5444,38.6784,38.5276,38.6365,31100.0
2011-09-22 13:30:00,46.1,46.11,46.0,46.06,22700.0,38.6281,38.6365,38.5444,38.5946,22700.0
2011-09-22 13:35:00,46.05,46.07,45.97,46.04,27900.0,38.5862,38.603,38.5192,38.5779,27900.0
2011-09-22 13:40:00,46.01,46.14,46.01,46.05,14500.0,38.5527,38.6617,38.5527,38.5862,14500.0
2011-09-22 13:45:00,46.05,46.06,45.98,46.0,26000.0,38.5862,38.5946,38.5276,38.5444,26000.0
2011-09-22 13:50:00,46.01,46.05,45.99,46.01,23500.0,38.5527,38.5862,38.536,38.5527,23500.0
2011-09-22 13:55:00,46.01,46.04,45.95,45.99,83400.0,38.5527,38.5779,38.5025,38.536,83400.0
2011-09-22 14:00:00,46.0,46.03,45.92,45.98,61100.0,38.5444,38.5695,38.4773,38.5276,61100.0
2011-09-22 14:05:00,45.97,46.09,45.95,46.05,28200.0,38.5192,38.6198,38.5025,38.5862,28200.0
2011-09-22 14:10:00,46.03,46.09,45.98,46.04,28100.0,38.5695,38.6198,38.5276,38.5779,28100.0
2011-09-22 14:15:00,46.03,46.05,45.9,45.96,44800.0,38.5695,38.5862,38.4606,38.5108,44800.0
2011-09-22 14:20:00,45.99,46.56,45.98,46.43,73100.0,38.536,39.0136,38.5276,38.9047,73100.0
2011-09-22 14:25:00,46.45,46.59,46.3,46.38,65200.0,38.9214,39.0387,38.7957,38.8628,65200.0
2011-09-22 14:30:00,46.38,46.44,46.06,46.17,48000.0,38.8628,38.913,38.5946,38.6868,48000.0
2011-09-22 14:35:00,46.14,46.25,46.04,46.04,25900.0,38.6617,38.7538,38.5779,38.5779,25900.0
2011-09-22 14:40:00,46.04,46.31,46.02,46.21,46100.0,38.5779,38.8041,38.5611,38.7203,46100.0
2011-09-22 14:45:00,46.2,46.3,46.14,46.18,37000.0,38.7119,38.7957,38.6617,38.6952,37000.0
2011-09-22 14:50:00,46.19,46.22,46.05,46.17,42500.0,38.7036,38.7287,38.5862,38.6868,42500.0
2011-09-22 14:55:00,46.17,46.19,45.96,45.96,27400.0,38.6868,38.7036,38.5108,38.5108,27400.0
2011-09-22 15:00:00,45.97,45.97,45.81,45.81,30200.0,38.5192,38.5192,38.3851,38.3851,30200.0
2011-09-22 15:05:00,45.8,45.97,45.75,45.96,41700.0,38.3768,38.5192,38.3349,38.5108,41700.0
2011-09-22 15:10:00,45.95,46.02,45.88,45.89,25400.0,38.5025,38.5611,38.4438,38.4522,25400.0
2011-09-22 15:15:00,45.9,45.95,45.86,45.86,33800.0,38.4606,38.5025,38.427,38.427,33800.0
2011-09-22 15:20:00,45.86,45.86,45.65,45.69,80100.0,38.427,38.427,38.2511,38.2846,80100.0
2011-09-22 15:25:00,45.7,45.8,45.67,45.77,54700.0,38.293,38.3768,38.2678,38.3516,54700.0
2011-09-22 15:30:00,45.81,46.01,45.76,45.93,54600.0,38.3851,38.5527,38.3433,38.4857,54600.0
2011-09-22 15:35:00,45.94,46.24,45.87,46.24,103500.0,38.4941,38.7455,38.4354,38.7455,103500.0
2011-09-22 15:40:00,46.25,46.31,46.06,46.1,74700.0,38.7538,38.8041,38.5946,38.6281,74700.0
2011-09-22 15:45:00,46.05,46.44,46.01,46.33,105500.0,38.5862,38.913,38.5527,38.8209,105500.0
2011-09-22 15:50:00,46.31,46.33,46.15,46.17,87500.0,38.8041,38.8209,38.67,38.6868,87500.0
2011-09-22 15:55:00,46.16,46.41,46.14,46.26,145400.0,38.6784,38.8879,38.6617,38.7622,145400.0
2011-09-23 09:30:00,46.0,46.21,45.84,45.89,29200.0,38.5444,38.7203,38.4103,38.4522,29200.0
2011-09-23 09:35:00,45.91,46.05,45.84,45.98,32600.0,38.4689,38.5862,38.4103,38.5276,32600.0
2011-09-23 09:40:00,45.97,46.17,45.82,46.11,29200.0,38.5192,38.6868,38.3935,38.6365,29200.0
2011-09-23 09:45:00,46.11,46.3,46.09,46.12,32000.0,38.6365,38.7957,38.6198,38.6449,32000.0
2011-09-23 09:50:00,46.14,46.34,46.03,46.28,29500.0,38.6617,38.8292,38.5695,38.779,29500.0
2011-09-23 09:55:00,46.3,46.34,46.07,46.17,34900.0,38.7957,38.8292,38.603,38.6868,34900.0
2011-09-23 10:00:00,46.2,46.36,46.12,46.14,47200.0,38.7119,38.846,38.6449,38.6617,47200.0
2011-09-23 10:05:00,46.12,46.17,45.95,46.02,27200.0,38.6449,38.6868,38.5025,38.5611,27200.0
2011-09-23 10:10:00,46.06,46.18,45.88,45.93,28500.0,38.5946,38.6952,38.4438,38.4857,28500.0
2011-09-23 10:15:00,45.9,45.93,45.61,45.62,23600.0,38.4606,38.4857,38.2176,38.2259,23600.0
2011-09-23 10:20:00,45.67,45.72,45.56,45.62,20000.0,38.2678,38.3097,38.1757,38.2259,20000.0
2011-09-23 10:25:00,45.63,45.88,45.62,45.86,15000.0,38.2343,38.4438,38.2259,38.427,15000.0
2011-09-23 10:30:00,45.87,46.04,45.84,45.98,37700.0,38.4354,38.5779,38.4103,38.5276,37700.0
2011-09-23 10:35:00,45.99,46.08,45.93,46.03,40100.0,38.536,38.6114,38.4857,38.5695,40100.0
2011-09-23 10:40:00,46.03,46.03,45.86,45.96,9300.0,38.5695,38.5695,38.427,38.5108,9300.0
2011-09-23 10:45:00,45.98,46.18,45.92,46.15,34400.0,38.5276,38.6952,38.4773,38.67,34400.0
2011-09-23 10:50:00,46.16,46.18,46.09,46.1,35000.0,38.6784,38.6952,38.6198,38.6281,35000.0
2011-09-23 10:55:00,46.12,46.17,45.95,46.06,45500.0,38.6449,38.6868,38.5025,38.5946,45500.0
2011-09-23 11:00:00,46.02,46.08,45.95,46.02,23500.0,38.5611,38.6114,38.5025,38.5611,23500.0
2011-09-23 11:05:00,46.02,46.19,45.99,46.15,48500.0,38.5611,38.7036,38.536,38.67,48500.0
2011-09-23 11:10:00,46.15,46.2,46.0,46.0,58500.0,38.67,38.7119,38.5444,38.5444,58500.0
2011-09-23 11:15:00,46.02,46.12,45.97,46.1,13900.0,38.5611,38.6449,38.5192,38.6281,13900.0
2011-09-23 11:20:00,46.1,46.17,46.08,46.15,42200.0,38.6281,38.6868,38.6114,38.67,42200.0
2011-09-23 11:25:00,46.17,46.21,46.1,46.21,44300.0,38.6868,38.7203,38.6281,38.7203,44300.0
2011-09-23 11:30:00,46.2,46.23,46.07,46.11,15700.0,38.7119,38.7371,38.603,38.6365,15700.0
2011-09-23 11:35:00,46.08,46.09,45.94,45.98,31800.0,38.6114,38.6198,38.4941,38.5276,31800.0
2011-09-23 11:40:00,45.97,46.04,45.95,45.98,9600.0,38.5192,38.5779,38.5025,38.5276,9600.0
2011-09-23 11:45:00,45.95,46.0,45.92,45.92,10600.0,38.5025,38.5444,38.4773,38.4773,10600.0
2011-09-23 11:50:00,45.93,45.98,45.88,45.93,14100.0,38.4857,38.5276,38.4438,38.4857,14100.0
2011-09-23 11:55:00,45.93,45.97,45.85,45.97,44600.0,38.4857,38.5192,38.4187,38.5192,44600.0
2011-09-23 12:00:00,45.96,45.99,45.81,45.81,42100.0,38.5108,38.536,38.3851,38.3851,42100.0
2011-09-23 12:05:00,45.84,45.96,45.82,45.91,13100.0,38.4103,38.5108,38.3935,38.4689,13100.0
2011-09-23 12:10:00,45.91,45.92,45.86,45.87,16600.0,38.4689,38.4773,38.427,38.4354,16600.0
2011-09-23 12:15:00,45.87,45.99,45.87,45.96,10800.0,38.4354,38.536,38.4354,38.5108,10800.0
2011-09-23 12:20:00,45.99,45.99,45.87,45.87,8800.0,38.536,38.536,38.4354,38.4354,8800.0
2011-09-23 12:25:00,45.88,45.91,45.74,45.78,8000.0,38.4438,38.4689,38.3265,38.36,8000.0
2011-09-23 12:30:00,45.79,45.88,45.77,45.87,8500.0,38.3684,38.4438,38.3516,38.4354,8500.0
2011-09-23 12:35:00,45.87,45.89,45.82,45.85,23200.0,38.4354,38.4522,38.3935,38.4187,23200.0
2011-09-23 12:40:00,45.85,45.85,45.68,45.71,20800.0,38.4187,38.4187,38.2762,38.3014,20800.0
2011-09-23 12:45:00,45.71,45.99,45.67,45.82,44400.0,38.3014,38.536,38.2678,38.3935,44400.0
2011-09-23 12:50:00,45.82,46.01,45.82,45.9,13200.0,38.3935,38.5527,38.3935,38.4606,13200.0
2011-09-23 12:55:00,45.9,45.94,45.78,45.82,32200.0,38.4606,38.4941,38.36,38.3935,32200.0
2011-09-23 13:00:00,45.82,45.85,45.77,45.82,10400.0,38.3935,38.4187,38.3516,38.3935,10400.0
2011-09-23 13:05:00,45.83,45.83,45.65,45.67,13000.0,38.4019,38.4019,38.2511,38.2678,13000.0
2011-09-23 13:10:00,45.69,45.9,45.69,45.87,19800.0,38.2846,38.4606,38.2846,38.4354,19800.0
2011-09-23 13:15:00,45.85,45.88,45.8,45.82,9600.0,38.4187,38.4438,38.3768,38.3935,9600.0
2011-09-23 13:20:00,45.81,45.86,45.77,45.85,12300.0,38.3851,38.427,38.3516,38.4187,12300.0
2011-09-23 13:25:00,45.84,45.95,45.83,45.84,24000.0,38.4103,38.5025,38.4019,38.4103,24000.0
2011-09-23 13:30:00,45.84,46.02,45.79,45.87,82600.0,38.4103,38.5611,38.3684,38.4354,82600.0
2011-09-23 13:35:00,45.85,45.93,45.84,45.87,28900.0,38.4187,38.4857,38.4103,38.4354,28900.0
2011-09-23 13:40:00,45.89,46.06,45.84,46.06,22800.0,38.4522,38.5946,38.4103,38.5946,22800.0
2011-09-23 13:45:00,46.05,46.16,46.0,46.16,14100.0,38.5862,38.6784,38.5444,38.6784,14100.0
2011-09-23 13:50:00,46.15,46.22,46.08,46.12,23800.0,38.67,38.7287,38.6114,38.6449,23800.0
2011-09-23 13:55:00,46.14,46.3,46.13,46.22,21000.0,38.6617,38.7957,38.6533,38.7287,21000.0
2011-09-23 14:00:00,46.22,46.32,46.21,46.22,20400.0,38.7287,38.8125,38.7203,38.7287,20400.0
2011-09-23 14:05:00,46.21,46.25,46.13,46.18,21500.0,38.7203,38.7538,38.6533,38.6952,21500.0
2011-09-23 14:10:00,46.18,46.21,46.07,46.07,22300.0,38.6952,38.7203,38.603,38.603,22300.0
2011-09-23 14:15:00,46.06,46.15,46.06,46.07,10400.0,38.5946,38.67,38.5946,38.603,10400.0
2011-09-23 14:20:00,46.06,46.11,45.95,45.95,26900.0,38.5946,38.6365,38.5025,38.5025,26900.0
2011-09-23 14:25:00,45.95,45.98,45.83,45.87,22800.0,38.5025,38.5276,38.4019,38.4354,22800.0
2011-09-23 14:30:00,45.87,45.95,45.83,45.87,57800.0,38.4354,38.5025,38.4019,38.4354,57800.0
2011-09-23 14:35:00,45.86,45.96,45.82,45.88,21200.0,38.427,38.5108,38.3935,38.4438,21200.0
2011-09-23 14:40:00,45.88,45.95,45.81,45.83,33100.0,38.4438,38.5025,38.3851,38.4019,33100.0
2011-09-23 14:45:00,45.84,45.95,45.78,45.82,33600.0,38.4103,38.5025,38.36,38.3935,33600.0
2011-09-23 14:50:00,45.83,45.84,45.74,45.81,20200.0,38.4019,38.4103,38.3265,38.3851,20200.0
2011-09-23 14:55:00,45.83,45.85,45.74,45.75,23200.0,38.4019,38.4187,38.3265,38.3349,23200.0
2011-09-23 15:00:00,45.76,45.98,45.76,45.84,53500.0,38.3433,38.5276,38.3433,38.4103,53500.0
2011-09-23 15:05:00,45.85,45.86,45.71,45.76,33900.0,38.4187,38.427,38.3014,38.3433,33900.0
2011-09-23 15:10:00,45.77,45.93,45.71,45.9,26400.0,38.3516,38.4857,38.3014,38.4606,26400.0
2011-09-23 15:15:00,45.91,45.99,45.84,45.91,36500.0,38.4689,38.536,38.4103,38.4689,36500.0
2011-09-23 15:20:00,45.88,46.04,45.84,46.02,56900.0,38.4438,38.5779,38.4103,38.5611,56900.0
2011-09-23 15:25:00,46.02,46.16,46.02,46.14,59000.0,38.5611,38.6784,38.5611,38.6617,59000.0
2011-09-23 15:30:00,46.15,46.17,46.04,46.13,56700.0,38.67,38.6868,38.5779,38.6533,56700.0
2011-09-23 15:35:00,46.13,46.24,46.1,46.17,49500.0,38.6533,38.7455,38.6281,38.6868,49500.0
2011-09-23 15:40:00,46.2,46.22,46.07,46.14,60200.0,38.7119,38.7287,38.603,38.6617,60200.0
2011-09-23 15:45:00,46.14,46.14,46.01,46.03,63500.0,38.6617,38.6617,38.5527,38.5695,63500.0
2011-09-23 15:50:00,46.04,46.11,45.98,46.06,25500.0,38.5779,38.6365,38.5276,38.5946,25500.0
2011-09-23 15:55:00,46.07,46.19,46.06,46.13,62500.0,38.603,38.7036,38.5946,38.6533,62500.0
2011-09-26 09:30:00,46.6,46.82,46.5,46.7,43300.0,39.0471,39.2314,38.9633,39.1309,43300.0
2011-09-26 09:35:00,46.7,46.9,46.55,46.59,29600.0,39.1309,39.2985,39.0052,39.0387,29600.0
2011-09-26 09:40:00,46.55,46.78,46.54,46.63,11300.0,39.0052,39.1979,38.9968,39.0722,11300.0
2011-09-26 09:45:00,46.57,46.59,46.35,46.49,11800.0,39.022,39.0387,38.8376,38.9549,11800.0
2011-09-26 09:50:00,46.45,46.49,46.28,46.29,21000.0,38.9214,38.9549,38.779,38.7874,21000.0
2011-09-26 09:55:00,46.29,46.29,46.09,46.24,24100.0,38.7874,38.7874,38.6198,38.7455,24100.0
2011-09-26 10:00:00,46.24,46.35,46.1,46.19,21400.0,38.7455,38.8376,38.6281,38.7036,21400.0
2011-09-26 10:05:00,46.22,46.23,46.05,46.08,17200.0,38.7287,38.7371,38.5862,38.6114,17200.0
2011-09-26 10:10:00,46.1,46.1,45.95,45.98,18000.0,38.6281,38.6281,38.5025,38.5276,18000.0
2011-09-26 10:15:00,45.97,46.1,45.9,46.1,19100.0,38.5192,38.6281,38.4606,38.6281,19100.0
2011-09-26 10:20:00,46.06,46.14,46.02,46.12,12300.0,38.5946,38.6617,38.5611,38.6449,12300.0
2011-09-26 10:25:00,46.14,46.29,46.08,46.29,21300.0,38.6617,38.7874,38.6114,38.7874,21300.0
2011-09-26 10:30:00,46.29,46.3,46.16,46.16,11000.0,38.7874,38.7957,38.6784,38.6784,11000.0
2011-09-26 10:35:00,46.13,46.22,46.02,46.07,11700.0,38.6533,38.7287,38.5611,38.603,11700.0
2011-09-26 10:40:00,46.08,46.31,46.05,46.26,17100.0,38.6114,38.8041,38.5862,38.7622,17100.0
2011-09-26 10:45:00,46.25,46.3,46.04,46.04,8800.0,38.7538,38.7957,38.5779,38.5779,8800.0
2011-09-26 10:50:00,46.07,46.42,46.05,46.42,28400.0,38.603,38.8963,38.5862,38.8963,28400.0
2011-09-26 10:55:00,46.4,46.6,46.34,46.5,55100.0,38.8795,39.0471,38.8292,38.9633,55100.0
2011-09-26 11:00:00,46.53,46.72,46.52,46.7,52000.0,38.9885,39.1477,38.9801,39.1309,52000.0
2011-09-26 11:05:00,46.7,46.9,46.68,46.9,54200.0,39.1309,39.2985,39.1141,39.2985,54200.0
2011-09-26 11:10:00,46.9,47.0,46.82,46.96,29900.0,39.2985,39.3823,39.2314,39.3488,29900.0
2011-09-26 11:15:00,46.94,47.08,46.91,47.05,13400.0,39.332,39.4493,39.3069,39.4242,13400.0
2011-09-26 11:20:00,47.06,47.06,46.92,47.02,13000.0,39.4325,39.4325,39.3152,39.399,13000.0
2011-09-26 11:25:00,47.02,47.02,46.91,46.96,9100.0,39.399,39.399,39.3069,39.3488,9100.0
2011-09-26 11:30:00,46.93,46.93,46.8,46.85,10000.0,39.3236,39.3236,39.2147,39.2566,10000.0
2011-09-26 11:35:00,46.82,46.95,46.78,46.92,13800.0,39.2314,39.3404,39.1979,39.3152,13800.0
2011-09-26 11:40:00,46.92,47.05,46.91,47.05,14800.0,39.3152,39.4242,39.3069,39.4242,14800.0
2011-09-26 11:45:00,47.04,47.08,46.94,46.94,6600.0,39.4158,39.4493,39.332,39.332,6600.0
2011-09-26 11:50:00,46.96,47.02,46.91,47.0,11600.0,39.3488,39.399,39.3069,39.3823,11600.0
2011-09-26 11:55:00,47.0,47.05,46.96,47.0,7200.0,39.3823,39.4242,39.3488,39.3823,7200.0
2011-09-26 12:00:00,47.01,47.01,46.87,46.94,23900.0,39.3907,39.3907,39.2733,39.332,23900.0
2011-09-26 12:05:00,46.96,47.14,46.96,47.14,27400.0,39.3488,39.4996,39.3488,39.4996,27400.0
2011-09-26 12:10:00,47.14,47.16,47.09,47.13,19700.0,39.4996,39.5163,39.4577,39.4912,19700.0
2011-09-26 12:15:00,47.14,47.15,47.03,47.12,12100.0,39.4996,39.508,39.4074,39.4828,12100.0
2011-09-26 12:20:00,47.11,47.14,47.01,47.02,7700.0,39.4744,39.4996,39.3907,39.399,7700.0
2011-09-26 12:25:00,47.02,47.06,46.94,47.03,8800.0,39.399,39.4325,39.332,39.4074,8800.0
2011-09-26 12:30:00,47.02,47.05,46.91,47.04,20700.0,39.399,39.4242,39.3069,39.4158,20700.0
2011-09-26 12:35:00,47.02,47.04,46.97,46.98,13700.0,39.399,39.4158,39.3571,39.3655,13700.0
2011-09-26 12:40:00,46.96,46.99,46.84,46.9,18700.0,39.3488,39.3739,39.2482,39.2985,18700.0
2011-09-26 12:45:00,46.87,46.88,46.78,46.79,12500.0,39.2733,39.2817,39.1979,39.2063,12500.0
2011-09-26 12:50:00,46.79,46.85,46.76,46.79,9300.0,39.2063,39.2566,39.1812,39.2063,9300.0
2011-09-26 12:55:00,46.77,46.84,46.71,46.82,6600.0,39.1896,39.2482,39.1393,39.2314,6600.0
2011-09-26 13:00:00,46.79,46.8,46.64,46.71,11200.0,39.2063,39.2147,39.0806,39.1393,11200.0
2011-09-26 13:05:00,46.66,46.71,46.6,46.69,9100.0,39.0974,39.1393,39.0471,39.1225,9100.0
2011-09-26 13:10:00,46.67,46.68,46.53,46.65,24700.0,39.1058,39.1141,38.9885,39.089,24700.0
2011-09-26 13:15:00,46.66,46.77,46.62,46.66,22500.0,39.0974,39.1896,39.0639,39.0974,22500.0
2011-09-26 13:20:00,46.64,46.77,46.64,46.68,19700.0,39.0806,39.1896,39.0806,39.1141,19700.0
2011-09-26 13:25:00,46.68,46.72,46.63,46.68,21700.0,39.1141,39.1477,39.0722,39.1141,21700.0
2011-09-26 13:30:00,46.7,46.84,46.64,46.74,34800.0,39.1309,39.2482,39.0806,39.1644,34800.0
2011-09-26 13:35:00,46.71,46.75,46.65,46.7,26100.0,39.1393,39.1728,39.089,39.1309,26100.0
2011-09-26 13:40:00,46.73,46.84,46.68,46.73,19700.0,39.156,39.2482,39.1141,39.156,19700.0
2011-09-26 13:45:00,46.74,46.87,46.74,46.79,15100.0,39.1644,39.2733,39.1644,39.2063,15100.0
2011-09-26 13:50:00,46.79,46.96,46.78,46.89,15500.0,39.2063,39.3488,39.1979,39.2901,15500.0
2011-09-26 13:55:00,46.89,46.9,46.8,46.81,13000.0,39.2901,39.2985,39.2147,39.2231,13000.0
2011-09-26 14:00:00,46.83,47.05,46.78,47.04,32300.0,39.2398,39.4242,39.1979,39.4158,32300.0
2011-09-26 14:05:00,47.04,47.07,46.86,46.92,27200.0,39.4158,39.4409,39.265,39.3152,27200.0
2011-09-26 14:10:00,46.94,46.98,46.85,46.86,12200.0,39.332,39.3655,39.2566,39.265,12200.0
2011-09-26 14:15:00,46.84,46.92,46.83,46.88,22800.0,39.2482,39.3152,39.2398,39.2817,22800.0
2011-09-26 14:20:00,46.88,46.92,46.78,46.88,18800.0,39.2817,39.3152,39.1979,39.2817,18800.0
2011-09-26 14:25:00,46.88,46.88,46.8,46.84,22200.0,39.2817,39.2817,39.2147,39.2482,22200.0
2011-09-26 14:30:00,46.86,46.96,46.78,46.96,42600.0,39.265,39.3488,39.1979,39.3488,42600.0
2011-09-26 14:35:00,46.96,47.04,46.95,46.97,16600.0,39.3488,39.4158,39.3404,39.3571,16600.0
2011-09-26 14:40:00,46.97,47.0,46.89,46.91,17200.0,39.3571,39.3823,39.2901,39.3069,17200.0
2011-09-26 14:45:00,46.91,47.0,46.89,46.89,39400.0,39.3069,39.3823,39.2901,39.2901,39400.0
2011-09-26 14:50:00,46.9,46.91,46.82,46.86,21500.0,39.2985,39.3069,39.2314,39.265,21500.0
2011-09-26 14:55:00,46.87,47.0,46.87,46.98,16000.0,39.2733,39.3823,39.2733,39.3655,16000.0
2011-09-26 15:00:00,47.0,47.12,46.98,47.06,32700.0,39.3823,39.4828,39.3655,39.4325,32700.0
2011-09-26 15:05:00,47.06,47.07,46.96,47.02,18100.0,39.4325,39.4409,39.3488,39.399,18100.0
2011-09-26 15:10:00,47.03,47.09,47.02,47.08,16500.0,39.4074,39.4577,39.399,39.4493,16500.0
2011-09-26 15:15:00,47.08,47.1,47.0,47.05,41800.0,39.4493,39.4661,39.3823,39.4242,41800.0
2011-09-26 15:20:00,47.06,47.08,46.99,47.04,34300.0,39.4325,39.4493,39.3739,39.4158,34300.0
2011-09-26 15:25:00,47.05,47.1,46.99,47.09,39500.0,39.4242,39.4661,39.3739,39.4577,39500.0
2011-09-26 15:30:00,47.09,47.1,46.97,46.99,53600.0,39.4577,39.4661,39.3571,39.3739,53600.0
2011-09-26 15:35:00,46.98,47.1,46.97,47.09,44000.0,39.3655,39.4661,39.3571,39.4577,44000.0
2011-09-26 15:40:00,47.1,47.12,47.03,47.12,43700.0,39.4661,39.4828,39.4074,39.4828,43700.0
2011-09-26 15:45:00,47.12,47.16,47.08,47.11,62600.0,39.4828,39.5163,39.4493,39.4744,62600.0
2011-09-26 15:50:00,47.12,47.2,47.11,47.19,61400.0,39.4828,39.5499,39.4744,39.5415,61400.0
2011-09-26 15:55:00,47.19,47.31,47.19,47.26,116900.0,39.5415,39.642,39.5415,39.6001,116900.0
2011-09-27 09:30:00,48.61,48.83,48.52,48.78,77800.0,40.7313,40.9157,40.6559,40.8738,77800.0
2011-09-27 09:35:00,48.8,49.13,48.75,48.94,149900.0,40.8905,41.167,40.8486,41.0078,149900.0
2011-09-27 09:40:00,48.95,49.12,48.78,48.79,100200.0,41.0162,41.1587,40.8738,40.8822,100200.0
2011-09-27 09:45:00,48.77,48.8,48.53,48.6,105900.0,40.8654,40.8905,40.6643,40.7229,105900.0
2011-09-27 09:50:00,48.6,49.1,48.6,49.03,89300.0,40.7229,41.1419,40.7229,41.0833,89300.0
2011-09-27 09:55:00,49.01,49.2,48.93,49.09,48000.0,41.0665,41.2257,40.9995,41.1335,48000.0
2011-09-27 10:00:00,49.06,49.19,49.02,49.04,17000.0,41.1084,41.2173,41.0749,41.0916,17000.0
2011-09-27 10:05:00,49.02,49.17,49.0,49.16,14600.0,41.0749,41.2006,41.0581,41.1922,14600.0
2011-09-27 10:10:00,49.17,49.36,49.12,49.21,34000.0,41.2006,41.3598,41.1587,41.2341,34000.0
2011-09-27 10:15:00,49.21,49.22,49.1,49.21,17700.0,41.2341,41.2425,41.1419,41.2341,17700.0
2011-09-27 10:20:00,49.25,49.38,49.19,49.38,12400.0,41.2676,41.3765,41.2173,41.3765,12400.0
2011-09-27 10:25:00,49.39,49.57,49.36,49.49,23900.0,41.3849,41.5357,41.3598,41.4687,23900.0
2011-09-27 10:30:00,49.49,49.53,49.27,49.28,23800.0,41.4687,41.5022,41.2844,41.2927,23800.0
2011-09-27 10:35:00,49.29,49.34,49.11,49.11,20000.0,41.3011,41.343,41.1503,41.1503,20000.0
2011-09-27 10:40:00,49.14,49.25,49.09,49.2,29000.0,41.1754,41.2676,41.1335,41.2257,29000.0
2011-09-27 10:45:00,49.2,49.34,49.17,49.3,19300.0,41.2257,41.343,41.2006,41.3095,19300.0
2011-09-27 10:50:00,49.31,49.43,49.31,49.34,17300.0,41.3179,41.4184,41.3179,41.343,17300.0
2011-09-27 10:55:00,49.35,49.58,49.35,49.58,18400.0,41.3514,41.5441,41.3514,41.5441,18400.0
2011-09-27 11:00:00,49.57,49.58,49.44,49.48,12700.0,41.5357,41.5441,41.4268,41.4603,12700.0
2011-09-27 11:05:00,49.47,49.49,49.39,49.48,18500.0,41.4519,41.4687,41.3849,41.4603,18500.0
2011-09-27 11:10:00,49.47,49.54,49.44,49.5,41600.0,41.4519,41.5106,41.4268,41.4771,41600.0
2011-09-27 11:15:00,49.5,49.61,49.48,49.6,17800.0,41.4771,41.5692,41.4603,41.5609,17800.0
2011-09-27 11:20:00,49.62,49.68,49.55,49.62,30800.0,41.5776,41.6279,41.519,41.5776,30800.0
2011-09-27 11:25:00,49.62,49.71,49.62,49.65,35000.0,41.5776,41.653,41.5776,41.6028,35000.0
2011-09-27 11:30:00,49.65,49.72,49.63,49.7,26100.0,41.6028,41.6614,41.586,41.6447,26100.0
2011-09-27 11:35:00,49.7,49.73,49.68,49.7,18900.0,41.6447,41.6698,41.6279,41.6447,18900.0
2011-09-27 11:40:00,49.69,49.73,49.63,49.63,30000.0,41.6363,41.6698,41.586,41.586,30000.0
2011-09-27 11:45:00,49.63,49.7,49.62,49.67,30300.0,41.586,41.6447,41.5776,41.6195,30300.0
2011-09-27 11:50:00,49.67,49.67,49.61,49.66,29600.0,41.6195,41.6195,41.5692,41.6111,29600.0
2011-09-27 11:55:00,49.66,49.73,49.6,49.63,24000.0,41.6111,41.6698,41.5609,41.586,24000.0
2011-09-27 12:00:00,49.63,49.66,49.58,49.58,23300.0,41.586,41.6111,41.5441,41.5441,23300.0
2011-09-27 12:05:00,49.6,49.66,49.6,49.65,38100.0,41.5609,41.6111,41.5609,41.6028,38100.0
2011-09-27 12:10:00,49.66,49.72,49.63,49.66,65500.0,41.6111,41.6614,41.586,41.6111,65500.0
2011-09-27 12:15:00,49.67,49.82,49.67,49.81,60800.0,41.6195,41.7452,41.6195,41.7368,60800.0
2011-09-27 12:20:00,49.81,50.0,49.8,49.96,81900.0,41.7368,41.896,41.7285,41.8625,81900.0
2011-09-27 12:25:00,49.96,50.04,49.95,50.01,38600.0,41.8625,41.9296,41.8541,41.9044,38600.0
2011-09-27 12:30:00,50.01,50.02,49.91,49.91,30700.0,41.9044,41.9128,41.8206,41.8206,30700.0
2011-09-27 12:35:00,49.93,49.93,49.83,49.84,38500.0,41.8374,41.8374,41.7536,41.762,38500.0
2011-09-27 12:40:00,49.81,49.83,49.68,49.71,27100.0,41.7368,41.7536,41.6279,41.653,27100.0
2011-09-27 12:45:00,49.71,49.75,49.68,49.75,14800.0,41.653,41.6866,41.6279,41.6866,14800.0
2011-09-27 12:50:00,49.76,49.8,49.74,49.8,8500.0,41.6949,41.7285,41.6782,41.7285,8500.0
2011-09-27 12:55:00,49.81,49.83,49.75,49.77,11900.0,41.7368,41.7536,41.6866,41.7033,11900.0
2011-09-27 13:00:00,49.75,49.8,49.71,49.78,19200.0,41.6866,41.7285,41.653,41.7117,19200.0
2011-09-27 13:05:00,49.8,49.82,49.77,49.8,11300.0,41.7285,41.7452,41.7033,41.7285,11300.0
2011-09-27 13:10:00,49.8,49.85,49.72,49.76,18100.0,41.7285,41.7703,41.6614,41.6949,18100.0
2011-09-27 13:15:00,49.78,49.78,49.69,49.77,12000.0,41.7117,41.7117,41.6363,41.7033,12000.0
2011-09-27 13:20:00,49.76,49.8,49.72,49.73,11500.0,41.6949,41.7285,41.6614,41.6698,11500.0
2011-09-27 13:25:00,49.73,49.8,49.7,49.72,10500.0,41.6698,41.7285,41.6447,41.6614,10500.0
2011-09-27 13:30:00,49.73,49.75,49.66,49.74,22800.0,41.6698,41.6866,41.6111,41.6782,22800.0
2011-09-27 13:35:00,49.73,49.77,49.72,49.76,19100.0,41.6698,41.7033,41.6614,41.6949,19100.0
2011-09-27 13:40:00,49.77,49.78,49.69,49.69,13300.0,41.7033,41.7117,41.6363,41.6363,13300.0
2011-09-27 13:45:00,49.69,49.75,49.69,49.74,11900.0,41.6363,41.6866,41.6363,41.6782,11900.0
2011-09-27 13:50:00,49.75,49.81,49.74,49.74,45700.0,41.6866,41.7368,41.6782,41.6782,45700.0
2011-09-27 13:55:00,49.75,49.8,49.73,49.73,11300.0,41.6866,41.7285,41.6698,41.6698,11300.0
2011-09-27 14:00:00,49.75,49.81,49.75,49.81,6200.0,41.6866,41.7368,41.6866,41.7368,6200.0
2011-09-27 14:05:00,49.8,49.88,49.8,49.88,19400.0,41.7285,41.7955,41.7285,41.7955,19400.0
2011-09-27 14:10:00,49.86,50.04,49.86,50.04,30500.0,41.7787,41.9296,41.7787,41.9296,30500.0
2011-09-27 14:15:00,50.03,50.11,50.03,50.09,15600.0,41.9212,41.9882,41.9212,41.9714,15600.0
2011-09-27 14:20:00,50.09,50.12,50.05,50.06,18700.0,41.9714,41.9966,41.9379,41.9463,18700.0
2011-09-27 14:25:00,50.05,50.13,50.05,50.08,17400.0,41.9379,42.005,41.9379,41.9631,17400.0
2011-09-27 14:30:00,50.07,50.09,49.96,49.96,22800.0,41.9547,41.9714,41.8625,41.8625,22800.0
2011-09-27 14:35:00,49.97,50.08,49.91,49.92,14800.0,41.8709,41.9631,41.8206,41.829,14800.0
2011-09-27 14:40:00,49.92,49.94,49.84,49.84,31700.0,41.829,41.8458,41.762,41.762,31700.0
2011-09-27 14:45:00,49.82,49.86,49.81,49.85,12700.0,41.7452,41.7787,41.7368,41.7703,12700.0
2011-09-27 14:50:00,49.85,49.95,49.84,49.93,24400.0,41.7703,41.8541,41.762,41.8374,24400.0
2011-09-27 14:55:00,49.92,49.93,49.75,49.76,31400.0,41.829,41.8374,41.6866,41.6949,31400.0
2011-09-27 15:00:00,49.76,49.77,49.59,49.59,29700.0,41.6949,41.7033,41.5525,41.5525,29700.0
2011-09-27 15:05:00,49.58,49.62,49.5,49.53,37700.0,41.5441,41.5776,41.4771,41.5022,37700.0
2011-09-27 15:10:00,49.54,49.58,49.32,49.37,44500.0,41.5106,41.5441,41.3263,41.3681,44500.0
2011-09-27 15:15:00,49.36,49.5,49.34,49.5,32400.0,41.3598,41.4771,41.343,41.4771,32400.0
2011-09-27 15:20:00,49.5,49.51,49.29,49.29,43700.0,41.4771,41.4855,41.3011,41.3011,43700.0
2011-09-27 15:25:00,49.29,49.31,49.16,49.22,39400.0,41.3011,41.3179,41.1922,41.2425,39400.0
2011-09-27 15:30:00,49.23,49.35,49.21,49.28,104200.0,41.2508,41.3514,41.2341,41.2927,104200.0
2011-09-27 15:35:00,49.26,49.33,49.17,49.2,74100.0,41.276,41.3346,41.2006,41.2257,74100.0
2011-09-27 15:40:00,49.2,49.22,49.09,49.15,85200.0,41.2257,41.2425,41.1335,41.1838,85200.0
2011-09-27 15:45:00,49.15,49.16,49.0,49.02,117000.0,41.1838,41.1922,41.0581,41.0749,117000.0
2011-09-27 15:50:00,49.01,49.08,48.99,49.0,124100.0,41.0665,41.1251,41.0497,41.0581,124100.0
2011-09-27 15:55:00,49.0,49.2,48.94,49.2,137500.0,41.0581,41.2257,41.0078,41.2257,137500.0
2011-09-28 09:30:00,49.0,49.12,48.71,48.76,32100.0,41.2105,41.3115,40.9666,41.0087,32100.0
2011-09-28 09:35:00,48.8,49.05,48.65,48.93,42700.0,41.0423,41.2526,40.9162,41.1517,42700.0
2011-09-28 09:40:00,48.94,49.13,48.81,49.13,62500.0,41.1601,41.3199,41.0507,41.3199,62500.0
2011-09-28 09:45:00,49.11,49.14,49.02,49.08,10000.0,41.303,41.3283,41.2273,41.2778,10000.0
2011-09-28 09:50:00,49.08,49.18,49.04,49.11,25700.0,41.2778,41.3619,41.2442,41.303,25700.0
2011-09-28 09:55:00,49.1,49.11,49.0,49.03,12300.0,41.2946,41.303,41.2105,41.2358,12300.0
2011-09-28 10:00:00,49.01,49.04,48.95,49.01,23800.0,41.2189,41.2442,41.1685,41.2189,23800.0
2011-09-28 10:05:00,49.0,49.04,48.96,49.04,45600.0,41.2105,41.2442,41.1769,41.2442,45600.0
2011-09-28 10:10:00,49.05,49.05,48.92,48.98,50700.0,41.2526,41.2526,41.1432,41.1937,50700.0
2011-09-28 10:15:00,48.98,49.01,48.61,48.66,46500.0,41.1937,41.2189,40.8825,40.9246,46500.0
2011-09-28 10:20:00,48.64,48.75,48.59,48.64,20100.0,40.9078,41.0003,40.8657,40.9078,20100.0
2011-09-28 10:25:00,48.65,48.87,48.63,48.85,31700.0,40.9162,41.1012,40.8993,41.0844,31700.0
2011-09-28 10:30:00,48.87,48.95,48.82,48.86,135200.0,41.1012,41.1685,41.0591,41.0928,135200.0
2011-09-28 10:35:00,48.89,48.95,48.84,48.85,45000.0,41.118,41.1685,41.076,41.0844,45000.0
2011-09-28 10:40:00,48.86,49.08,48.84,49.03,40400.0,41.0928,41.2778,41.076,41.2358,40400.0
2011-09-28 10:45:00,49.04,49.11,48.99,49.03,49900.0,41.2442,41.303,41.2021,41.2358,49900.0
2011-09-28 10:50:00,49.02,49.16,48.99,49.16,30800.0,41.2273,41.3451,41.2021,41.3451,30800.0
2011-09-28 10:55:00,49.16,49.21,49.11,49.15,30300.0,41.3451,41.3871,41.303,41.3367,30300.0
2011-09-28 11:00:00,49.14,49.2,49.04,49.09,45200.0,41.3283,41.3787,41.2442,41.2862,45200.0
2011-09-28 11:05:00,49.07,49.18,49.07,49.17,33900.0,41.2694,41.3619,41.2694,41.3535,33900.0
2011-09-28 11:10:00,49.19,49.34,49.09,49.28,21200.0,41.3703,41.4965,41.2862,41.446,21200.0
2011-09-28 11:15:00,49.29,49.33,49.13,49.15,25200.0,41.4544,41.4881,41.3199,41.3367,25200.0
2011-09-28 11:20:00,49.17,49.28,49.12,49.24,30600.0,41.3535,41.446,41.3115,41.4124,30600.0
2011-09-28 11:25:00,49.24,49.31,49.2,49.31,29600.0,41.4124,41.4712,41.3787,41.4712,29600.0
2011-09-28 11:30:00,49.34,49.35,49.09,49.09,15800.0,41.4965,41.5049,41.2862,41.2862,15800.0
2011-09-28 11:35:00,49.1,49.36,49.06,49.29,27800.0,41.2946,41.5133,41.261,41.4544,27800.0
2011-09-28 11:40:00,49.29,49.31,49.23,49.27,16400.0,41.4544,41.4712,41.404,41.4376,16400.0
2011-09-28 11:45:00,49.31,49.33,49.23,49.24,11500.0,41.4712,41.4881,41.404,41.4124,11500.0
2011-09-28 11:50:00,49.24,49.37,49.22,49.3,15400.0,41.4124,41.5217,41.3956,41.4628,15400.0
2011-09-28 11:55:00,49.27,49.28,49.15,49.15,8800.0,41.4376,41.446,41.3367,41.3367,8800.0
2011-09-28 12:00:00,49.14,49.22,49.11,49.15,17200.0,41.3283,41.3956,41.303,41.3367,17200.0
2011-09-28 12:05:00,49.16,49.18,48.99,48.99,9600.0,41.3451,41.3619,41.2021,41.2021,9600.0
2011-09-28 12:10:00,49.02,49.05,48.95,49.0,24900.0,41.2273,41.2526,41.1685,41.2105,24900.0
2011-09-28 12:15:00,49.0,49.16,48.94,49.12,51100.0,41.2105,41.3451,41.1601,41.3115,51100.0
2011-09-28 12:20:00,49.1,49.25,49.09,49.18,18000.0,41.2946,41.4208,41.2862,41.3619,18000.0
2011-09-28 12:25:00,49.18,49.3,49.15,49.3,13700.0,41.3619,41.4628,41.3367,41.4628,13700.0
2011-09-28 12:30:00,49.3,49.33,49.24,49.28,27300.0,41.4628,41.4881,41.4124,41.446,27300.0
2011-09-28 12:35:00,49.27,49.28,49.15,49.24,20400.0,41.4376,41.446,41.3367,41.4124,20400.0
2011-09-28 12:40:00,49.24,49.24,49.1,49.1,11500.0,41.4124,41.4124,41.2946,41.2946,11500.0
2011-09-28 12:45:00,49.11,49.15,49.09,49.12,19900.0,41.303,41.3367,41.2862,41.3115,19900.0
2011-09-28 12:50:00,49.12,49.13,49.06,49.08,13700.0,41.3115,41.3199,41.261,41.2778,13700.0
2011-09-28 12:55:00,49.09,49.29,49.08,49.21,9200.0,41.2862,41.4544,41.2778,41.3871,9200.0
2011-09-28 13:00:00,49.19,49.21,49.06,49.13,78600.0,41.3703,41.3871,41.261,41.3199,78600.0
2011-09-28 13:05:00,49.12,49.22,49.09,49.1,33900.0,41.3115,41.3956,41.2862,41.2946,33900.0
2011-09-28 13:10:00,49.11,49.16,49.08,49.1,28600.0,41.303,41.3451,41.2778,41.2946,28600.0
2011-09-28 13:15:00,49.11,49.18,49.1,49.12,19200.0,41.303,41.3619,41.2946,41.3115,19200.0
2011-09-28 13:20:00,49.12,49.23,49.11,49.21,42900.0,41.3115,41.404,41.303,41.3871,42900.0
2011-09-28 13:25:00,49.19,49.21,49.12,49.16,43100.0,41.3703,41.3871,41.3115,41.3451,43100.0
2011-09-28 13:30:00,49.15,49.19,49.04,49.08,53900.0,41.3367,41.3703,41.2442,41.2778,53900.0
2011-09-28 13:35:00,49.08,49.16,49.06,49.13,34500.0,41.2778,41.3451,41.261,41.3199,34500.0
2011-09-28 13:40:00,49.11,49.14,49.01,49.01,31700.0,41.303,41.3283,41.2189,41.2189,31700.0
2011-09-28 13:45:00,49.02,49.06,49.0,49.0,37700.0,41.2273,41.261,41.2105,41.2105,37700.0
2011-09-28 13:50:00,49.0,49.06,49.0,49.01,28200.0,41.2105,41.261,41.2105,41.2189,28200.0
2011-09-28 13:55:00,49.01,49.03,48.96,49.02,49700.0,41.2189,41.2358,41.1769,41.2273,49700.0
2011-09-28 14:00:00,49.01,49.03,48.91,48.93,59400.0,41.2189,41.2358,41.1348,41.1517,59400.0
2011-09-28 14:05:00,48.94,48.96,48.87,48.93,48400.0,41.1601,41.1769,41.1012,41.1517,48400.0
2011-09-28 14:10:00,48.92,48.96,48.86,48.9,62100.0,41.1432,41.1769,41.0928,41.1264,62100.0
2011-09-28 14:15:00,48.88,49.01,48.86,49.01,40300.0,41.1096,41.2189,41.0928,41.2189,40300.0
2011-09-28 14:20:00,49.01,49.01,48.9,49.0,28000.0,41.2189,41.2189,41.1264,41.2105,28000.0
2011-09-28 14:25:00,48.99,49.04,48.95,48.98,34800.0,41.2021,41.2442,41.1685,41.1937,34800.0
2011-09-28 14:30:00,48.99,49.07,48.94,49.06,32500.0,41.2021,41.2694,41.1601,41.261,32500.0
2011-09-28 14:35:00,49.05,49.07,48.97,49.01,24600.0,41.2526,41.2694,41.1853,41.2189,24600.0
2011-09-28 14:40:00,49.02,49.07,48.98,49.01,13300.0,41.2273,41.2694,41.1937,41.2189,13300.0
2011-09-28 14:45:00,49.02,49.04,48.97,49.0,40800.0,41.2273,41.2442,41.1853,41.2105,40800.0
2011-09-28 14:50:00,49.0,49.04,48.98,49.01,46700.0,41.2105,41.2442,41.1937,41.2189,46700.0
2011-09-28 14:55:00,49.0,49.04,48.99,49.0,37100.0,41.2105,41.2442,41.2021,41.2105,37100.0
2011-09-28 15:00:00,49.0,49.07,48.97,49.06,120600.0,41.2105,41.2694,41.1853,41.261,120600.0
2011-09-28 15:05:00,49.06,49.1,49.01,49.02,26100.0,41.261,41.2946,41.2189,41.2273,26100.0
2011-09-28 15:10:00,49.02,49.16,49.0,49.01,55600.0,41.2273,41.3451,41.2105,41.2189,55600.0
2011-09-28 15:15:00,49.0,49.05,48.96,49.01,114600.0,41.2105,41.2526,41.1769,41.2189,114600.0
2011-09-28 15:20:00,49.0,49.11,48.96,49.1,55400.0,41.2105,41.303,41.1769,41.2946,55400.0
2011-09-28 15:25:00,49.1,49.11,48.98,48.99,112600.0,41.2946,41.303,41.1937,41.2021,112600.0
2011-09-28 15:30:00,48.99,49.1,48.94,49.01,97500.0,41.2021,41.2946,41.1601,41.2189,97500.0
2011-09-28 15:35:00,49.01,49.04,48.77,48.9,199700.0,41.2189,41.2442,41.0171,41.1264,199700.0
2011-09-28 15:40:00,48.9,48.94,48.65,48.65,135500.0,41.1264,41.1601,40.9162,40.9162,135500.0
2011-09-28 15:45:00,48.64,48.64,48.36,48.4,94600.0,40.9078,40.9078,40.6723,40.7059,94600.0
2011-09-28 15:50:00,48.39,48.54,48.38,48.44,102500.0,40.6975,40.8237,40.6891,40.7396,102500.0
2011-09-28 15:55:00,48.44,48.52,48.43,48.5,141700.0,40.7396,40.8068,40.7311,40.79,141700.0
2011-09-29 09:30:00,49.21,49.28,48.96,48.98,20600.0,41.3871,41.446,41.1769,41.1937,20600.0
2011-09-29 09:35:00,49.0,49.04,48.73,48.84,52100.0,41.2105,41.2442,40.9834,41.076,52100.0
2011-09-29 09:40:00,48.86,49.23,48.86,49.19,10600.0,41.0928,41.404,41.0928,41.3703,10600.0
2011-09-29 09:45:00,49.25,49.44,49.19,49.44,62500.0,41.4208,41.5806,41.3703,41.5806,62500.0
2011-09-29 09:50:00,49.41,49.43,49.2,49.2,12000.0,41.5554,41.5722,41.3787,41.3787,12000.0
2011-09-29 09:55:00,49.26,49.32,49.2,49.3,14400.0,41.4292,41.4797,41.3787,41.4628,14400.0
2011-09-29 10:00:00,49.33,49.35,49.11,49.15,23000.0,41.4881,41.5049,41.303,41.3367,23000.0
2011-09-29 10:05:00,49.17,49.21,48.93,48.95,56200.0,41.3535,41.3871,41.1517,41.1685,56200.0
2011-09-29 10:10:00,48.94,49.06,48.81,49.03,32400.0,41.1601,41.261,41.0507,41.2358,32400.0
2011-09-29 10:15:00,49.06,49.06,48.86,48.96,23000.0,41.261,41.261,41.0928,41.1769,23000.0
2011-09-29 10:20:00,48.94,48.96,48.85,48.93,45900.0,41.1601,41.1769,41.0844,41.1517,45900.0
2011-09-29 10:25:00,48.92,48.97,48.63,48.71,47000.0,41.1432,41.1853,40.8993,40.9666,47000.0
2011-09-29 10:30:00,48.71,48.75,48.61,48.62,22900.0,40.9666,41.0003,40.8825,40.8909,22900.0
2011-09-29 10:35:00,48.63,48.77,48.61,48.73,19200.0,40.8993,41.0171,40.8825,40.9834,19200.0
2011-09-29 10:40:00,48.7,48.76,48.61,48.64,21800.0,40.9582,41.0087,40.8825,40.9078,21800.0
2011-09-29 10:45:00,48.6,48.63,48.46,48.61,22100.0,40.8741,40.8993,40.7564,40.8825,22100.0
2011-09-29 10:50:00,48.61,48.63,48.51,48.53,19600.0,40.8825,40.8993,40.7984,40.8152,19600.0
2011-09-29 10:55:00,48.52,48.6,48.49,48.58,12700.0,40.8068,40.8741,40.7816,40.8573,12700.0
2011-09-29 11:00:00,48.59,48.7,48.58,48.7,29500.0,40.8657,40.9582,40.8573,40.9582,29500.0
2011-09-29 11:05:00,48.66,48.68,48.56,48.59,25100.0,40.9246,40.9414,40.8405,40.8657,25100.0
2011-09-29 11:10:00,48.6,48.67,48.52,48.66,14500.0,40.8741,40.933,40.8068,40.9246,14500.0
2011-09-29 11:15:00,48.65,48.65,48.5,48.5,14800.0,40.9162,40.9162,40.79,40.79,14800.0
2011-09-29 11:20:00,48.51,48.54,48.43,48.48,12000.0,40.7984,40.8237,40.7311,40.7732,12000.0
2011-09-29 11:25:00,48.47,48.66,48.46,48.64,9200.0,40.7648,40.9246,40.7564,40.9078,9200.0
2011-09-29 11:30:00,48.62,48.66,48.58,48.59,24600.0,40.8909,40.9246,40.8573,40.8657,24600.0
2011-09-29 11:35:00,48.6,48.66,48.59,48.61,10900.0,40.8741,40.9246,40.8657,40.8825,10900.0
2011-09-29 11:40:00,48.58,48.61,48.51,48.61,21500.0,40.8573,40.8825,40.7984,40.8825,21500.0
2011-09-29 11:45:00,48.59,48.71,48.58,48.7,12400.0,40.8657,40.9666,40.8573,40.9582,12400.0
2011-09-29 11:50:00,48.71,48.73,48.62,48.66,18800.0,40.9666,40.9834,40.8909,40.9246,18800.0
2011-09-29 11:55:00,48.66,48.68,48.52,48.52,19500.0,40.9246,40.9414,40.8068,40.8068,19500.0
2011-09-29 12:00:00,48.54,48.62,48.53,48.54,42800.0,40.8237,40.8909,40.8152,40.8237,42800.0
2011-09-29 12:05:00,48.54,48.54,48.43,48.43,7000.0,40.8237,40.8237,40.7311,40.7311,7000.0
2011-09-29 12:10:00,48.45,48.51,48.4,48.45,5900.0,40.748,40.7984,40.7059,40.748,5900.0
2011-09-29 12:15:00,48.45,48.48,48.43,48.43,9100.0,40.748,40.7732,40.7311,40.7311,9100.0
2011-09-29 12:20:00,48.43,48.52,48.41,48.52,20300.0,40.7311,40.8068,40.7143,40.8068,20300.0
2011-09-29 12:25:00,48.51,48.59,48.48,48.54,18000.0,40.7984,40.8657,40.7732,40.8237,18000.0
2011-09-29 12:30:00,48.53,48.53,48.36,48.37,19500.0,40.8152,40.8152,40.6723,40.6807,19500.0
2011-09-29 12:35:00,48.38,48.38,48.26,48.32,11000.0,40.6891,40.6891,40.5882,40.6386,11000.0
2011-09-29 12:40:00,48.31,48.33,48.25,48.28,14000.0,40.6302,40.647,40.5798,40.605,14000.0
2011-09-29 12:45:00,48.27,48.54,48.27,48.54,70100.0,40.5966,40.8237,40.5966,40.8237,70100.0
2011-09-29 12:50:00,48.5,48.75,48.5,48.7,109700.0,40.79,41.0003,40.79,40.9582,109700.0
2011-09-29 12:55:00,48.69,48.75,48.57,48.6,62100.0,40.9498,41.0003,40.8489,40.8741,62100.0
2011-09-29 13:00:00,48.57,48.63,48.51,48.55,89100.0,40.8489,40.8993,40.7984,40.8321,89100.0
2011-09-29 13:05:00,48.55,48.64,48.5,48.53,49200.0,40.8321,40.9078,40.79,40.8152,49200.0
2011-09-29 13:10:00,48.55,48.58,48.52,48.55,6300.0,40.8321,40.8573,40.8068,40.8321,6300.0
2011-09-29 13:15:00,48.55,48.57,48.52,48.52,10100.0,40.8321,40.8489,40.8068,40.8068,10100.0
2011-09-29 13:20:00,48.52,48.53,48.44,48.46,23900.0,40.8068,40.8152,40.7396,40.7564,23900.0
2011-09-29 13:25:00,48.47,48.51,48.35,48.35,15000.0,40.7648,40.7984,40.6639,40.6639,15000.0
2011-09-29 13:30:00,48.33,48.38,48.2,48.2,8200.0,40.647,40.6891,40.5377,40.5377,8200.0
2011-09-29 13:35:00,48.23,48.26,48.0,48.0,19800.0,40.5629,40.5882,40.3695,40.3695,19800.0
2011-09-29 13:40:00,48.02,48.09,47.97,47.97,17800.0,40.3863,40.4452,40.3443,40.3443,17800.0
2011-09-29 13:45:00,47.96,48.06,47.96,48.0,22400.0,40.3359,40.42,40.3359,40.3695,22400.0
2011-09-29 13:50:00,48.02,48.03,47.96,48.0,15700.0,40.3863,40.3947,40.3359,40.3695,15700.0
2011-09-29 13:55:00,48.0,48.1,47.96,47.96,43600.0,40.3695,40.4536,40.3359,40.3359,43600.0
2011-09-29 14:00:00,48.0,48.0,47.82,47.85,14400.0,40.3695,40.3695,40.2181,40.2433,14400.0
2011-09-29 14:05:00,47.85,47.85,47.72,47.77,27900.0,40.2433,40.2433,40.134,40.1761,27900.0
2011-09-29 14:10:00,47.75,47.76,47.53,47.55,22200.0,40.1592,40.1676,39.9742,39.991,22200.0
2011-09-29 14:15:00,47.55,47.64,47.55,47.6,20200.0,39.991,40.0667,39.991,40.0331,20200.0
2011-09-29 14:20:00,47.62,47.62,47.46,47.54,20100.0,40.0499,40.0499,39.9153,39.9826,20100.0
2011-09-29 14:25:00,47.54,47.65,47.54,47.58,25300.0,39.9826,40.0751,39.9826,40.0163,25300.0
2011-09-29 14:30:00,47.58,47.63,47.51,47.62,14800.0,40.0163,40.0583,39.9574,40.0499,14800.0
2011-09-29 14:35:00,47.62,47.7,47.56,47.63,39700.0,40.0499,40.1172,39.9994,40.0583,39700.0
2011-09-29 14:40:00,47.63,47.7,47.55,47.56,28600.0,40.0583,40.1172,39.991,39.9994,28600.0
2011-09-29 14:45:00,47.55,47.6,47.47,47.5,12300.0,39.991,40.0331,39.9238,39.949,12300.0
2011-09-29 14:50:00,47.5,47.56,47.4,47.52,18400.0,39.949,39.9994,39.8649,39.9658,18400.0
2011-09-29 14:55:00,47.5,47.66,47.5,47.63,14300.0,39.949,40.0835,39.949,40.0583,14300.0
2011-09-29 15:00:00,47.63,47.66,47.36,47.36,37400.0,40.0583,40.0835,39.8312,39.8312,37400.0
2011-09-29 15:05:00,47.38,47.55,47.36,47.48,30600.0,39.8481,39.991,39.8312,39.9322,30600.0
2011-09-29 15:10:00,47.48,47.58,47.48,47.51,25800.0,39.9322,40.0163,39.9322,39.9574,25800.0
2011-09-29 15:15:00,47.51,47.63,47.47,47.5,41500.0,39.9574,40.0583,39.9238,39.949,41500.0
2011-09-29 15:20:00,47.51,47.62,47.5,47.59,69100.0,39.9574,40.0499,39.949,40.0247,69100.0
2011-09-29 15:25:00,47.6,47.79,47.6,47.69,50300.0,40.0331,40.1929,40.0331,40.1088,50300.0
2011-09-29 15:30:00,47.68,47.9,47.65,47.84,106900.0,40.1004,40.2854,40.0751,40.2349,106900.0
2011-09-29 15:35:00,47.85,48.06,47.85,48.02,58300.0,40.2433,40.42,40.2433,40.3863,58300.0
2011-09-29 15:40:00,48.04,48.08,47.89,47.95,65800.0,40.4031,40.4368,40.277,40.3274,65800.0
2011-09-29 15:45:00,47.95,48.06,47.9,47.95,118300.0,40.3274,40.42,40.2854,40.3274,118300.0
2011-09-29 15:50:00,47.94,48.11,47.94,47.98,78200.0,40.319,40.462,40.319,40.3527,78200.0
2011-09-29 15:55:00,47.99,48.22,47.99,48.19,85500.0,40.3611,40.5545,40.3611,40.5293,85500.0
2011-09-30 09:30:00,47.77,47.89,47.58,47.64,26600.0,40.1761,40.277,40.0163,40.0667,26600.0
2011-09-30 09:35:00,47.67,47.7,47.32,47.5,31300.0,40.092,40.1172,39.7976,39.949,31300.0
2011-09-30 09:40:00,47.54,48.14,47.46,48.01,18100.0,39.9826,40.4872,39.9153,40.3779,18100.0
2011-09-30 09:45:00,48.01,48.22,47.59,47.66,17500.0,40.3779,40.5545,40.0247,40.0835,17500.0
2011-09-30 09:50:00,47.66,47.87,47.51,47.87,12000.0,40.0835,40.2602,39.9574,40.2602,12000.0
2011-09-30 09:55:00,47.92,47.94,47.54,47.54,14600.0,40.3022,40.319,39.9826,39.9826,14600.0
2011-09-30 10:00:00,47.54,47.73,47.43,47.56,17800.0,39.9826,40.1424,39.8901,39.9994,17800.0
2011-09-30 10:05:00,47.58,48.04,47.56,47.86,23600.0,40.0163,40.4031,39.9994,40.2518,23600.0
2011-09-30 10:10:00,47.89,47.96,47.67,47.75,16500.0,40.277,40.3359,40.092,40.1592,16500.0
2011-09-30 10:15:00,47.76,48.12,47.76,48.05,16700.0,40.1676,40.4704,40.1676,40.4115,16700.0
2011-09-30 10:20:00,48.1,48.12,47.96,48.04,10900.0,40.4536,40.4704,40.3359,40.4031,10900.0
2011-09-30 10:25:00,48.03,48.08,47.88,47.92,12100.0,40.3947,40.4368,40.2686,40.3022,12100.0
2011-09-30 10:30:00,47.89,47.94,47.79,47.88,14800.0,40.277,40.319,40.1929,40.2686,14800.0
2011-09-30 10:35:00,47.89,47.96,47.66,47.72,16100.0,40.277,40.3359,40.0835,40.134,16100.0
2011-09-30 10:40:00,47.72,47.74,47.57,47.59,24900.0,40.134,40.1508,40.0079,40.0247,24900.0
2011-09-30 10:45:00,47.57,47.62,47.49,47.56,14100.0,40.0079,40.0499,39.9406,39.9994,14100.0
2011-09-30 10:50:00,47.52,47.66,47.46,47.52,16100.0,39.9658,40.0835,39.9153,39.9658,16100.0
2011-09-30 10:55:00,47.52,47.66,47.41,47.46,23000.0,39.9658,40.0835,39.8733,39.9153,23000.0
2011-09-30 11:00:00,47.47,47.63,47.47,47.54,41800.0,39.9238,40.0583,39.9238,39.9826,41800.0
2011-09-30 11:05:00,47.54,47.74,47.48,47.72,14200.0,39.9826,40.1508,39.9322,40.134,14200.0
2011-09-30 11:10:00,47.73,47.81,47.65,47.8,7800.0,40.1424,40.2097,40.0751,40.2013,7800.0
2011-09-30 11:15:00,47.79,47.9,47.73,47.78,13100.0,40.1929,40.2854,40.1424,40.1845,13100.0
2011-09-30 11:20:00,47.77,47.98,47.77,47.87,14100.0,40.1761,40.3527,40.1761,40.2602,14100.0
2011-09-30 11:25:00,47.89,47.93,47.74,47.74,11500.0,40.277,40.3106,40.1508,40.1508,11500.0
2011-09-30 11:30:00,47.77,48.02,47.77,48.02,8800.0,40.1761,40.3863,40.1761,40.3863,8800.0
2011-09-30 11:35:00,48.01,48.11,47.98,48.0,9400.0,40.3779,40.462,40.3527,40.3695,9400.0
2011-09-30 11:40:00,48.02,48.12,47.96,48.03,15000.0,40.3863,40.4704,40.3359,40.3947,15000.0
2011-09-30 11:45:00,48.03,48.1,48.0,48.09,10700.0,40.3947,40.4536,40.3695,40.4452,10700.0
2011-09-30 11:50:00,48.11,48.12,47.98,48.04,12500.0,40.462,40.4704,40.3527,40.4031,12500.0
2011-09-30 11:55:00,48.05,48.17,48.03,48.15,11900.0,40.4115,40.5125,40.3947,40.4957,11900.0
2011-09-30 12:00:00,48.11,48.21,48.09,48.21,6800.0,40.462,40.5461,40.4452,40.5461,6800.0
2011-09-30 12:05:00,48.23,48.24,48.04,48.04,6200.0,40.5629,40.5713,40.4031,40.4031,6200.0
2011-09-30 12:10:00,48.03,48.22,48.03,48.2,24200.0,40.3947,40.5545,40.3947,40.5377,24200.0
2011-09-30 12:15:00,48.2,48.26,48.1,48.2,26700.0,40.5377,40.5882,40.4536,40.5377,26700.0
2011-09-30 12:20:00,48.19,48.33,48.19,48.28,19400.0,40.5293,40.647,40.5293,40.605,19400.0
2011-09-30 12:25:00,48.25,48.34,48.19,48.34,8100.0,40.5798,40.6554,40.5293,40.6554,8100.0
2011-09-30 12:30:00,48.32,48.36,48.26,48.29,13800.0,40.6386,40.6723,40.5882,40.6134,13800.0
2011-09-30 12:35:00,48.26,48.34,48.18,48.29,14000.0,40.5882,40.6554,40.5209,40.6134,14000.0
2011-09-30 12:40:00,48.3,48.3,48.2,48.3,6900.0,40.6218,40.6218,40.5377,40.6218,6900.0
2011-09-30 12:45:00,48.31,48.31,48.2,48.24,10400.0,40.6302,40.6302,40.5377,40.5713,10400.0
2011-09-30 12:50:00,48.24,48.25,48.15,48.18,6000.0,40.5713,40.5798,40.4957,40.5209,6000.0
2011-09-30 12:55:00,48.18,48.18,48.03,48.04,9700.0,40.5209,40.5209,40.3947,40.4031,9700.0
2011-09-30 13:00:00,48.03,48.03,47.92,47.99,13400.0,40.3947,40.3947,40.3022,40.3611,13400.0
2011-09-30 13:05:00,47.96,48.05,47.94,48.0,5600.0,40.3359,40.4115,40.319,40.3695,5600.0
2011-09-30 13:10:00,47.99,48.19,47.99,48.18,18000.0,40.3611,40.5293,40.3611,40.5209,18000.0
2011-09-30 13:15:00,48.18,48.28,48.14,48.28,22200.0,40.5209,40.605,40.4872,40.605,22200.0
2011-09-30 13:20:00,48.3,48.3,48.13,48.18,13900.0,40.6218,40.6218,40.4788,40.5209,13900.0
2011-09-30 13:25:00,48.21,48.26,48.18,48.2,6900.0,40.5461,40.5882,40.5209,40.5377,6900.0
2011-09-30 13:30:00,48.16,48.28,48.16,48.28,9000.0,40.5041,40.605,40.5041,40.605,9000.0
2011-09-30 13:35:00,48.29,48.3,48.23,48.24,4800.0,40.6134,40.6218,40.5629,40.5713,4800.0
2011-09-30 13:40:00,48.27,48.3,48.17,48.21,11900.0,40.5966,40.6218,40.5125,40.5461,11900.0
2011-09-30 13:45:00,48.22,48.38,48.22,48.3,7200.0,40.5545,40.6891,40.5545,40.6218,7200.0
2011-09-30 13:50:00,48.29,48.31,48.19,48.19,7200.0,40.6134,40.6302,40.5293,40.5293,7200.0
2011-09-30 13:55:00,48.19,48.2,48.11,48.15,5800.0,40.5293,40.5377,40.462,40.4957,5800.0
2011-09-30 14:00:00,48.11,48.14,48.06,48.08,13000.0,40.462,40.4872,40.42,40.4368,13000.0
2011-09-30 14:05:00,48.07,48.08,47.86,47.88,15900.0,40.4284,40.4368,40.2518,40.2686,15900.0
2011-09-30 14:10:00,47.88,47.92,47.82,47.86,8600.0,40.2686,40.3022,40.2181,40.2518,8600.0
2011-09-30 14:15:00,47.84,47.96,47.84,47.88,16400.0,40.2349,40.3359,40.2349,40.2686,16400.0
2011-09-30 14:20:00,47.87,47.9,47.8,47.8,15000.0,40.2602,40.2854,40.2013,40.2013,15000.0
2011-09-30 14:25:00,47.8,47.87,47.63,47.71,31700.0,40.2013,40.2602,40.0583,40.1256,31700.0
2011-09-30 14:30:00,47.7,47.82,47.65,47.77,24400.0,40.1172,40.2181,40.0751,40.1761,24400.0
2011-09-30 14:35:00,47.74,47.78,47.64,47.75,14400.0,40.1508,40.1845,40.0667,40.1592,14400.0
2011-09-30 14:40:00,47.77,47.89,47.76,47.79,21700.0,40.1761,40.277,40.1676,40.1929,21700.0
2011-09-30 14:45:00,47.78,47.79,47.68,47.75,17900.0,40.1845,40.1929,40.1004,40.1592,17900.0
2011-09-30 14:50:00,47.75,47.76,47.55,47.64,35600.0,40.1592,40.1676,39.991,40.0667,35600.0
2011-09-30 14:55:00,47.66,47.81,47.64,47.71,35500.0,40.0835,40.2097,40.0667,40.1256,35500.0
2011-09-30 15:00:00,47.7,47.72,47.57,47.63,34300.0,40.1172,40.134,40.0079,40.0583,34300.0
2011-09-30 15:05:00,47.61,47.87,47.59,47.78,48500.0,40.0415,40.2602,40.0247,40.1845,48500.0
2011-09-30 15:10:00,47.78,47.89,47.76,47.77,27300.0,40.1845,40.277,40.1676,40.1761,27300.0
2011-09-30 15:15:00,47.77,47.85,47.67,47.76,42800.0,40.1761,40.2433,40.092,40.1676,42800.0
2011-09-30 15:20:00,47.75,47.84,47.71,47.74,36000.0,40.1592,40.2349,40.1256,40.1508,36000.0
2011-09-30 15:25:00,47.72,47.79,47.54,47.56,35000.0,40.134,40.1929,39.9826,39.9994,35000.0
2011-09-30 15:30:00,47.56,47.68,47.53,47.6,63800.0,39.9994,40.1004,39.9742,40.0331,63800.0
2011-09-30 15:35:00,47.58,47.61,47.45,47.49,47700.0,40.0163,40.0415,39.9069,39.9406,47700.0
2011-09-30 15:40:00,47.48,47.67,47.48,47.65,44600.0,39.9322,40.092,39.9322,40.0751,44600.0
2011-09-30 15:45:00,47.64,47.64,47.27,47.27,80600.0,40.0667,40.0667,39.7555,39.7555,80600.0
2011-09-30 15:50:00,47.27,47.35,47.14,47.24,93700.0,39.7555,39.8228,39.6462,39.7303,93700.0
2011-09-30 15:55:00,47.23,47.24,47.1,47.13,204100.0,39.7219,39.7303,39.6126,39.6378,204100.0
2011-10-03 09:30:00,46.74,47.06,46.62,46.93,36700.0,39.3098,39.5789,39.2089,39.4696,36700.0
2011-10-03 09:35:00,46.94,47.09,46.81,46.98,25500.0,39.478,39.6042,39.3687,39.5116,25500.0
2011-10-03 09:40:00,46.98,47.05,46.89,47.03,13300.0,39.5116,39.5705,39.436,39.5537,13300.0
2011-10-03 09:45:00,47.05,47.13,46.8,46.85,24600.0,39.5705,39.6378,39.3603,39.4023,24600.0
2011-10-03 09:50:00,46.88,46.96,46.64,46.67,29200.0,39.4275,39.4948,39.2257,39.2509,29200.0
2011-10-03 09:55:00,46.68,46.92,46.65,46.89,21800.0,39.2593,39.4612,39.2341,39.436,21800.0
2011-10-03 10:00:00,46.87,47.35,46.83,47.03,59700.0,39.4191,39.8228,39.3855,39.5537,59700.0
2011-10-03 10:05:00,47.04,47.2,46.98,47.16,72900.0,39.5621,39.6967,39.5116,39.663,72900.0
2011-10-03 10:10:00,47.13,47.28,47.1,47.23,38500.0,39.6378,39.764,39.6126,39.7219,38500.0
2011-10-03 10:15:00,47.23,47.4,47.22,47.33,40200.0,39.7219,39.8649,39.7135,39.806,40200.0
2011-10-03 10:20:00,47.32,47.37,47.26,47.33,40700.0,39.7976,39.8396,39.7471,39.806,40700.0
2011-10-03 10:25:00,47.32,47.36,47.19,47.28,16500.0,39.7976,39.8312,39.6883,39.764,16500.0
2011-10-03 10:30:00,47.28,47.29,47.04,47.04,10200.0,39.764,39.7724,39.5621,39.5621,10200.0
2011-10-03 10:35:00,47.05,47.05,46.89,46.94,24800.0,39.5705,39.5705,39.436,39.478,24800.0
2011-10-03 10:40:00,46.94,46.97,46.85,46.96,38500.0,39.478,39.5032,39.4023,39.4948,38500.0
2011-10-03 10:45:00,46.93,46.99,46.9,46.92,31100.0,39.4696,39.5201,39.4444,39.4612,31100.0
2011-10-03 10:50:00,46.93,46.96,46.81,46.87,32300.0,39.4696,39.4948,39.3687,39.4191,32300.0
2011-10-03 10:55:00,46.91,47.02,46.87,46.93,14700.0,39.4528,39.5453,39.4191,39.4696,14700.0
2011-10-03 11:00:00,46.89,46.9,46.75,46.77,36100.0,39.436,39.4444,39.3182,39.335,36100.0
2011-10-03 11:05:00,46.74,46.97,46.69,46.95,22600.0,39.3098,39.5032,39.2677,39.4864,22600.0
2011-10-03 11:10:00,46.95,47.08,46.91,46.94,11700.0,39.4864,39.5957,39.4528,39.478,11700.0
2011-10-03 11:15:00,46.96,47.07,46.92,47.05,14700.0,39.4948,39.5873,39.4612,39.5705,14700.0
2011-10-03 11:20:00,47.04,47.1,46.86,46.9,9700.0,39.5621,39.6126,39.4107,39.4444,9700.0
2011-10-03 11:25:00,46.87,46.93,46.82,46.88,23600.0,39.4191,39.4696,39.3771,39.4275,23600.0
2011-10-03 11:30:00,46.86,47.02,46.81,46.91,10500.0,39.4107,39.5453,39.3687,39.4528,10500.0
2011-10-03 11:35:00,46.96,46.97,46.88,46.94,7700.0,39.4948,39.5032,39.4275,39.478,7700.0
2011-10-03 11:40:00,46.95,46.95,46.62,46.64,13700.0,39.4864,39.4864,39.2089,39.2257,13700.0
2011-10-03 11:45:00,46.62,46.65,46.56,46.57,8600.0,39.2089,39.2341,39.1584,39.1668,8600.0
2011-10-03 11:50:00,46.58,46.72,46.54,46.66,19300.0,39.1752,39.293,39.1416,39.2425,19300.0
2011-10-03 11:55:00,46.71,46.73,46.64,46.67,14700.0,39.2846,39.3014,39.2257,39.2509,14700.0
2011-10-03 12:00:00,46.7,46.73,46.59,46.6,7700.0,39.2762,39.3014,39.1836,39.1921,7700.0
2011-10-03 12:05:00,46.61,46.63,46.53,46.56,6200.0,39.2005,39.2173,39.1332,39.1584,6200.0
2011-10-03 12:10:00,46.54,46.54,46.32,46.33,13100.0,39.1416,39.1416,38.9566,38.965,13100.0
2011-10-03 12:15:00,46.29,46.31,46.23,46.25,15500.0,38.9313,38.9482,38.8809,38.8977,15500.0
2011-10-03 12:20:00,46.25,46.32,46.18,46.29,10000.0,38.8977,38.9566,38.8388,38.9313,10000.0
2011-10-03 12:25:00,46.31,46.38,46.24,46.24,14500.0,38.9482,39.007,38.8893,38.8893,14500.0
2011-10-03 12:30:00,46.23,46.3,46.17,46.17,7100.0,38.8809,38.9397,38.8304,38.8304,7100.0
2011-10-03 12:35:00,46.18,46.27,46.12,46.22,17200.0,38.8388,38.9145,38.7884,38.8725,17200.0
2011-10-03 12:40:00,46.22,46.33,46.22,46.32,17800.0,38.8725,38.965,38.8725,38.9566,17800.0
2011-10-03 12:45:00,46.29,46.33,46.2,46.2,8800.0,38.9313,38.965,38.8556,38.8556,8800.0
2011-10-03 12:50:00,46.17,46.17,46.03,46.03,8300.0,38.8304,38.8304,38.7127,38.7127,8300.0
2011-10-03 12:55:00,46.03,46.1,46.02,46.08,9000.0,38.7127,38.7715,38.7043,38.7547,9000.0
2011-10-03 13:00:00,46.07,46.07,46.0,46.01,14600.0,38.7463,38.7463,38.6874,38.6958,14600.0
2011-10-03 13:05:00,46.01,46.05,46.0,46.02,25800.0,38.6958,38.7295,38.6874,38.7043,25800.0
2011-10-03 13:10:00,46.02,46.03,45.91,45.91,21200.0,38.7043,38.7127,38.6117,38.6117,21200.0
2011-10-03 13:15:00,45.91,45.91,45.7,45.8,31700.0,38.6117,38.6117,38.4351,38.5192,31700.0
2011-10-03 13:20:00,45.81,45.9,45.76,45.85,26700.0,38.5276,38.6033,38.4856,38.5613,26700.0
2011-10-03 13:25:00,45.85,45.85,45.66,45.74,23200.0,38.5613,38.5613,38.4015,38.4688,23200.0
2011-10-03 13:30:00,45.77,45.8,45.6,45.6,14400.0,38.494,38.5192,38.351,38.351,14400.0
2011-10-03 13:35:00,45.6,45.66,45.38,45.48,21200.0,38.351,38.4015,38.166,38.2501,21200.0
2011-10-03 13:40:00,45.5,45.67,45.48,45.67,88700.0,38.2669,38.4099,38.2501,38.4099,88700.0
2011-10-03 13:45:00,45.67,45.72,45.59,45.59,20100.0,38.4099,38.4519,38.3426,38.3426,20100.0
2011-10-03 13:50:00,45.57,45.63,45.4,45.49,45500.0,38.3258,38.3763,38.1828,38.2585,45500.0
2011-10-03 13:55:00,45.49,45.64,45.46,45.64,19000.0,38.2585,38.3847,38.2333,38.3847,19000.0
2011-10-03 14:00:00,45.64,45.73,45.64,45.72,36800.0,38.3847,38.4604,38.3847,38.4519,36800.0
2011-10-03 14:05:00,45.74,45.89,45.72,45.85,78700.0,38.4688,38.5949,38.4519,38.5613,78700.0
2011-10-03 14:10:00,45.85,45.85,45.71,45.74,21700.0,38.5613,38.5613,38.4435,38.4688,21700.0
2011-10-03 14:15:00,45.73,45.78,45.7,45.72,29400.0,38.4604,38.5024,38.4351,38.4519,29400.0
2011-10-03 14:20:00,45.71,45.74,45.68,45.7,23100.0,38.4435,38.4688,38.4183,38.4351,23100.0
2011-10-03 14:25:00,45.72,45.84,45.65,45.69,59700.0,38.4519,38.5529,38.3931,38.4267,59700.0
2011-10-03 14:30:00,45.68,45.75,45.55,45.69,17400.0,38.4183,38.4772,38.309,38.4267,17400.0
2011-10-03 14:35:00,45.69,45.72,45.64,45.68,52200.0,38.4267,38.4519,38.3847,38.4183,52200.0
2011-10-03 14:40:00,45.69,45.76,45.64,45.7,37200.0,38.4267,38.4856,38.3847,38.4351,37200.0
2011-10-03 14:45:00,45.69,45.75,45.64,45.73,85400.0,38.4267,38.4772,38.3847,38.4604,85400.0
2011-10-03 14:50:00,45.74,45.81,45.65,45.68,78700.0,38.4688,38.5276,38.3931,38.4183,78700.0
2011-10-03 14:55:00,45.65,45.89,45.65,45.88,40400.0,38.3931,38.5949,38.3931,38.5865,40400.0
2011-10-03 15:00:00,45.86,45.91,45.8,45.82,57000.0,38.5697,38.6117,38.5192,38.536,57000.0
2011-10-03 15:05:00,45.8,45.96,45.74,45.75,51700.0,38.5192,38.6538,38.4688,38.4772,51700.0
2011-10-03 15:10:00,45.74,45.8,45.69,45.72,56600.0,38.4688,38.5192,38.4267,38.4519,56600.0
2011-10-03 15:15:00,45.71,45.83,45.69,45.76,78200.0,38.4435,38.5445,38.4267,38.4856,78200.0
2011-10-03 15:20:00,45.76,45.78,45.62,45.63,42400.0,38.4856,38.5024,38.3678,38.3763,42400.0
2011-10-03 15:25:00,45.65,45.66,45.49,45.52,36200.0,38.3931,38.4015,38.2585,38.2837,36200.0
2011-10-03 15:30:00,45.53,45.59,45.46,45.57,63700.0,38.2921,38.3426,38.2333,38.3258,63700.0
2011-10-03 15:35:00,45.56,45.74,45.52,45.67,37500.0,38.3174,38.4688,38.2837,38.4099,37500.0
2011-10-03 15:40:00,45.66,45.7,45.48,45.61,70500.0,38.4015,38.4351,38.2501,38.3594,70500.0
2011-10-03 15:45:00,45.61,45.91,45.6,45.83,39000.0,38.3594,38.6117,38.351,38.5445,39000.0
2011-10-03 15:50:00,45.83,45.83,45.5,45.5,57800.0,38.5445,38.5445,38.2669,38.2669,57800.0
2011-10-03 15:55:00,45.51,45.59,45.33,45.33,133900.0,38.2753,38.3426,38.1239,38.1239,133900.0
2011-10-04 09:30:00,44.55,44.92,44.55,44.82,61100.0,37.4679,37.7791,37.4679,37.695,61100.0
2011-10-04 09:35:00,44.8,45.17,44.76,45.03,23500.0,37.6782,37.9894,37.6446,37.8716,23500.0
2011-10-04 09:40:00,45.08,45.22,44.9,45.01,15300.0,37.9137,38.0314,37.7623,37.8548,15300.0
2011-10-04 09:45:00,45.04,45.21,44.96,45.13,18100.0,37.88,38.023,37.8128,37.9557,18100.0
2011-10-04 09:50:00,45.1,45.15,44.95,45.01,31700.0,37.9305,37.9726,37.8044,37.8548,31700.0
2011-10-04 09:55:00,45.0,45.15,44.94,45.1,52900.0,37.8464,37.9726,37.7959,37.9305,52900.0
2011-10-04 10:00:00,45.13,45.31,44.94,45.06,59600.0,37.9557,38.1071,37.7959,37.8969,59600.0
2011-10-04 10:05:00,45.04,45.43,44.99,45.36,35800.0,37.88,38.208,37.838,38.1492,35800.0
2011-10-04 10:10:00,45.37,45.71,45.37,45.65,37100.0,38.1576,38.4435,38.1576,38.3931,37100.0
2011-10-04 10:15:00,45.63,45.89,45.63,45.73,37000.0,38.3763,38.5949,38.3763,38.4604,37000.0
2011-10-04 10:20:00,45.73,45.79,45.44,45.46,57800.0,38.4604,38.5108,38.2165,38.2333,57800.0
2011-10-04 10:25:00,45.44,45.46,45.32,45.4,17700.0,38.2165,38.2333,38.1155,38.1828,17700.0
2011-10-04 10:30:00,45.41,45.59,45.36,45.5,16800.0,38.1912,38.3426,38.1492,38.2669,16800.0
2011-10-04 10:35:00,45.5,45.67,45.41,45.67,16400.0,38.2669,38.4099,38.1912,38.4099,16400.0
2011-10-04 10:40:00,45.67,45.9,45.62,45.9,9600.0,38.4099,38.6033,38.3678,38.6033,9600.0
2011-10-04 10:45:00,45.93,45.93,45.74,45.91,30100.0,38.6286,38.6286,38.4688,38.6117,30100.0
2011-10-04 10:50:00,45.91,46.0,45.88,45.91,11600.0,38.6117,38.6874,38.5865,38.6117,11600.0
2011-10-04 10:55:00,45.95,45.96,45.8,45.87,16400.0,38.6454,38.6538,38.5192,38.5781,16400.0
2011-10-04 11:00:00,45.85,45.87,45.66,45.8,31400.0,38.5613,38.5781,38.4015,38.5192,31400.0
2011-10-04 11:05:00,45.81,46.14,45.77,46.09,26600.0,38.5276,38.8052,38.494,38.7631,26600.0
2011-10-04 11:10:00,46.06,46.16,45.96,45.98,31500.0,38.7379,38.822,38.6538,38.6706,31500.0
2011-10-04 11:15:00,45.95,45.98,45.77,45.77,19400.0,38.6454,38.6706,38.494,38.494,19400.0
2011-10-04 11:20:00,45.77,45.89,45.75,45.75,29000.0,38.494,38.5949,38.4772,38.4772,29000.0
2011-10-04 11:25:00,45.75,45.85,45.7,45.83,22300.0,38.4772,38.5613,38.4351,38.5445,22300.0
2011-10-04 11:30:00,45.83,45.85,45.59,45.63,25300.0,38.5445,38.5613,38.3426,38.3763,25300.0
2011-10-04 11:35:00,45.63,45.63,45.53,45.54,12700.0,38.3763,38.3763,38.2921,38.3006,12700.0
2011-10-04 11:40:00,45.54,45.71,45.54,45.69,13600.0,38.3006,38.4435,38.3006,38.4267,13600.0
2011-10-04 11:45:00,45.69,45.89,45.69,45.84,30800.0,38.4267,38.5949,38.4267,38.5529,30800.0
2011-10-04 11:50:00,45.85,46.0,45.81,45.83,20700.0,38.5613,38.6874,38.5276,38.5445,20700.0
2011-10-04 11:55:00,45.81,45.88,45.67,45.77,18900.0,38.5276,38.5865,38.4099,38.494,18900.0
2011-10-04 12:00:00,45.77,46.05,45.77,46.0,20900.0,38.494,38.7295,38.494,38.6874,20900.0
2011-10-04 12:05:00,46.01,46.1,46.0,46.05,17000.0,38.6958,38.7715,38.6874,38.7295,17000.0
2011-10-04 12:10:00,46.04,46.14,45.93,46.13,33600.0,38.7211,38.8052,38.6286,38.7968,33600.0
2011-10-04 12:15:00,46.13,46.13,45.95,46.0,15800.0,38.7968,38.7968,38.6454,38.6874,15800.0
2011-10-04 12:20:00,46.0,46.12,45.96,46.07,42000.0,38.6874,38.7884,38.6538,38.7463,42000.0
2011-10-04 12:25:00,46.05,46.07,45.92,45.92,19800.0,38.7295,38.7463,38.6202,38.6202,19800.0
2011-10-04 12:30:00,45.93,45.97,45.9,45.95,40200.0,38.6286,38.6622,38.6033,38.6454,40200.0
2011-10-04 12:35:00,45.95,46.03,45.91,45.99,20600.0,38.6454,38.7127,38.6117,38.679,20600.0
2011-10-04 12:40:00,45.98,46.07,45.96,46.02,11200.0,38.6706,38.7463,38.6538,38.7043,11200.0
2011-10-04 12:45:00,46.02,46.06,45.93,45.97,8700.0,38.7043,38.7379,38.6286,38.6622,8700.0
2011-10-04 12:50:00,45.93,46.0,45.82,45.95,22000.0,38.6286,38.6874,38.536,38.6454,22000.0
2011-10-04 12:55:00,45.94,45.94,45.74,45.8,10800.0,38.637,38.637,38.4688,38.5192,10800.0
2011-10-04 13:00:00,45.8,45.84,45.7,45.71,13900.0,38.5192,38.5529,38.4351,38.4435,13900.0
2011-10-04 13:05:00,45.71,45.81,45.58,45.8,20400.0,38.4435,38.5276,38.3342,38.5192,20400.0
2011-10-04 13:10:00,45.8,45.83,45.52,45.52,12400.0,38.5192,38.5445,38.2837,38.2837,12400.0
2011-10-04 13:15:00,45.54,45.67,45.52,45.6,14700.0,38.3006,38.4099,38.2837,38.351,14700.0
2011-10-04 13:20:00,45.6,45.63,45.55,45.61,12300.0,38.351,38.3763,38.309,38.3594,12300.0
2011-10-04 13:25:00,45.61,45.64,45.52,45.59,11300.0,38.3594,38.3847,38.2837,38.3426,11300.0
2011-10-04 13:30:00,45.6,45.73,45.56,45.71,10500.0,38.351,38.4604,38.3174,38.4435,10500.0
2011-10-04 13:35:00,45.69,45.7,45.52,45.52,14100.0,38.4267,38.4351,38.2837,38.2837,14100.0
2011-10-04 13:40:00,45.52,45.55,45.39,45.45,5600.0,38.2837,38.309,38.1744,38.2249,5600.0
2011-10-04 13:45:00,45.44,45.63,45.43,45.63,24200.0,38.2165,38.3763,38.208,38.3763,24200.0
2011-10-04 13:50:00,45.6,45.7,45.54,45.59,37100.0,38.351,38.4351,38.3006,38.3426,37100.0
2011-10-04 13:55:00,45.58,45.68,45.52,45.59,33900.0,38.3342,38.4183,38.2837,38.3426,33900.0
2011-10-04 14:00:00,45.58,45.81,45.57,45.78,40200.0,38.3342,38.5276,38.3258,38.5024,40200.0
2011-10-04 14:05:00,45.78,45.8,45.54,45.54,16300.0,38.5024,38.5192,38.3006,38.3006,16300.0
2011-10-04 14:10:00,45.54,45.57,45.39,45.4,21300.0,38.3006,38.3258,38.1744,38.1828,21300.0
2011-10-04 14:15:00,45.41,45.48,45.38,45.41,19000.0,38.1912,38.2501,38.166,38.1912,19000.0
2011-10-04 14:20:00,45.42,45.47,45.27,45.46,17700.0,38.1996,38.2417,38.0735,38.2333,17700.0
2011-10-04 14:25:00,45.44,45.52,45.44,45.45,12900.0,38.2165,38.2837,38.2165,38.2249,12900.0
2011-10-04 14:30:00,45.45,45.55,45.45,45.53,13800.0,38.2249,38.309,38.2249,38.2921,13800.0
2011-10-04 14:35:00,45.54,45.64,45.45,45.46,18000.0,38.3006,38.3847,38.2249,38.2333,18000.0
2011-10-04 14:40:00,45.46,45.5,45.28,45.35,15200.0,38.2333,38.2669,38.0819,38.1408,15200.0
2011-10-04 14:45:00,45.35,45.39,45.27,45.38,17600.0,38.1408,38.1744,38.0735,38.166,17600.0
2011-10-04 14:50:00,45.38,45.38,45.15,45.22,15000.0,38.166,38.166,37.9726,38.0314,15000.0
2011-10-04 14:55:00,45.22,45.33,45.2,45.23,11100.0,38.0314,38.1239,38.0146,38.0398,11100.0
2011-10-04 15:00:00,45.23,45.35,45.23,45.25,19300.0,38.0398,38.1408,38.0398,38.0567,19300.0
2011-10-04 15:05:00,45.25,45.33,45.05,45.05,34900.0,38.0567,38.1239,37.8885,37.8885,34900.0
2011-10-04 15:10:00,45.05,45.21,45.0,45.2,51200.0,37.8885,38.023,37.8464,38.0146,51200.0
2011-10-04 15:15:00,45.2,45.35,45.19,45.33,51200.0,38.0146,38.1408,38.0062,38.1239,51200.0
2011-10-04 15:20:00,45.32,45.4,45.27,45.38,59500.0,38.1155,38.1828,38.0735,38.166,59500.0
2011-10-04 15:25:00,45.41,45.6,45.38,45.53,27400.0,38.1912,38.351,38.166,38.2921,27400.0
2011-10-04 15:30:00,45.53,45.77,45.52,45.67,63600.0,38.2921,38.494,38.2837,38.4099,63600.0
2011-10-04 15:35:00,45.66,45.81,45.6,45.77,50300.0,38.4015,38.5276,38.351,38.494,50300.0
2011-10-04 15:40:00,45.74,46.04,45.67,45.97,39400.0,38.4688,38.7211,38.4099,38.6622,39400.0
2011-10-04 15:45:00,46.01,46.31,45.93,46.21,70800.0,38.6958,38.9482,38.6286,38.8641,70800.0
2011-10-04 15:50:00,46.21,46.34,46.12,46.29,68800.0,38.8641,38.9734,38.7884,38.9313,68800.0
2011-10-04 15:55:00,46.29,46.82,46.27,46.75,184000.0,38.9313,39.3771,38.9145,39.3182,184000.0
2011-10-05 09:30:00,46.88,47.07,46.79,47.06,19700.0,39.4275,39.5873,39.3518,39.5789,19700.0
2011-10-05 09:35:00,47.01,47.03,46.77,46.85,44100.0,39.5369,39.5537,39.335,39.4023,44100.0
2011-10-05 09:40:00,46.85,47.09,46.65,46.82,66700.0,39.4023,39.6042,39.2341,39.3771,66700.0
2011-10-05 09:45:00,46.84,46.88,46.56,46.63,58100.0,39.3939,39.4275,39.1584,39.2173,58100.0
2011-10-05 09:50:00,46.63,46.88,46.59,46.88,40200.0,39.2173,39.4275,39.1836,39.4275,40200.0
2011-10-05 09:55:00,46.88,47.12,46.84,47.03,35000.0,39.4275,39.6294,39.3939,39.5537,35000.0
2011-10-05 10:00:00,47.0,47.47,46.98,47.44,46500.0,39.5285,39.9238,39.5116,39.8985,46500.0
2011-10-05 10:05:00,47.44,47.51,47.19,47.3,40600.0,39.8985,39.9574,39.6883,39.7808,40600.0
2011-10-05 10:10:00,47.31,47.36,47.24,47.35,18700.0,39.7892,39.8312,39.7303,39.8228,18700.0
2011-10-05 10:15:00,47.35,47.59,47.14,47.17,66100.0,39.8228,40.0247,39.6462,39.6714,66100.0
2011-10-05 10:20:00,47.2,47.34,47.15,47.3,14800.0,39.6967,39.8144,39.6546,39.7808,14800.0
2011-10-05 10:25:00,47.3,47.3,47.02,47.04,15200.0,39.7808,39.7808,39.5453,39.5621,15200.0
2011-10-05 10:30:00,47.02,47.26,47.02,47.24,58600.0,39.5453,39.7471,39.5453,39.7303,58600.0
2011-10-05 10:35:00,47.26,47.4,47.24,47.29,19600.0,39.7471,39.8649,39.7303,39.7724,19600.0
2011-10-05 10:40:00,47.27,47.39,47.21,47.28,25600.0,39.7555,39.8565,39.7051,39.764,25600.0
2011-10-05 10:45:00,47.28,47.28,47.12,47.26,31300.0,39.764,39.764,39.6294,39.7471,31300.0
2011-10-05 10:50:00,47.28,47.61,47.23,47.61,58400.0,39.764,40.0415,39.7219,40.0415,58400.0
2011-10-05 10:55:00,47.62,47.68,47.53,47.61,27000.0,40.0499,40.1004,39.9742,40.0415,27000.0
2011-10-05 11:00:00,47.62,47.64,47.48,47.48,65200.0,40.0499,40.0667,39.9322,39.9322,65200.0
2011-10-05 11:05:00,47.49,47.54,47.35,47.42,31300.0,39.9406,39.9826,39.8228,39.8817,31300.0
2011-10-05 11:10:00,47.42,47.43,47.29,47.29,10900.0,39.8817,39.8901,39.7724,39.7724,10900.0
2011-10-05 11:15:00,47.28,47.29,47.21,47.28,22500.0,39.764,39.7724,39.7051,39.764,22500.0
2011-10-05 11:20:00,47.28,47.34,47.25,47.34,13400.0,39.764,39.8144,39.7387,39.8144,13400.0
2011-10-05 11:25:00,47.33,47.45,47.31,47.36,14600.0,39.806,39.9069,39.7892,39.8312,14600.0
2011-10-05 11:30:00,47.35,47.51,47.35,47.46,66500.0,39.8228,39.9574,39.8228,39.9153,66500.0
2011-10-05 11:35:00,47.48,47.54,47.47,47.52,11800.0,39.9322,39.9826,39.9238,39.9658,11800.0
2011-10-05 11:40:00,47.53,47.53,47.43,47.48,12600.0,39.9742,39.9742,39.8901,39.9322,12600.0
2011-10-05 11:45:00,47.48,47.48,47.42,47.48,8200.0,39.9322,39.9322,39.8817,39.9322,8200.0
2011-10-05 11:50:00,47.46,47.5,47.43,47.49,11100.0,39.9153,39.949,39.8901,39.9406,11100.0
2011-10-05 11:55:00,47.49,47.52,47.42,47.44,20900.0,39.9406,39.9658,39.8817,39.8985,20900.0
2011-10-05 12:00:00,47.49,47.51,47.41,47.42,17800.0,39.9406,39.9574,39.8733,39.8817,17800.0
2011-10-05 12:05:00,47.43,47.51,47.4,47.42,12500.0,39.8901,39.9574,39.8649,39.8817,12500.0
2011-10-05 12:10:00,47.42,47.45,47.37,47.42,7700.0,39.8817,39.9069,39.8396,39.8817,7700.0
2011-10-05 12:15:00,47.45,47.46,47.31,47.31,6400.0,39.9069,39.9153,39.7892,39.7892,6400.0
2011-10-05 12:20:00,47.3,47.35,47.29,47.31,10100.0,39.7808,39.8228,39.7724,39.7892,10100.0
2011-10-05 12:25:00,47.31,47.35,47.28,47.29,12900.0,39.7892,39.8228,39.764,39.7724,12900.0
2011-10-05 12:30:00,47.29,47.32,47.26,47.3,6400.0,39.7724,39.7976,39.7471,39.7808,6400.0
2011-10-05 12:35:00,47.3,47.34,47.23,47.23,18400.0,39.7808,39.8144,39.7219,39.7219,18400.0
2011-10-05 12:40:00,47.22,47.3,47.21,47.23,23100.0,39.7135,39.7808,39.7051,39.7219,23100.0
2011-10-05 12:45:00,47.23,47.27,47.16,47.25,17100.0,39.7219,39.7555,39.663,39.7387,17100.0
2011-10-05 12:50:00,47.25,47.3,47.23,47.27,19900.0,39.7387,39.7808,39.7219,39.7555,19900.0
2011-10-05 12:55:00,47.28,47.3,47.24,47.28,17300.0,39.764,39.7808,39.7303,39.764,17300.0
2011-10-05 13:00:00,47.28,47.32,47.26,47.28,9400.0,39.764,39.7976,39.7471,39.764,9400.0
2011-10-05 13:05:00,47.32,47.36,47.29,47.34,16200.0,39.7976,39.8312,39.7724,39.8144,16200.0
2011-10-05 13:10:00,47.34,47.34,47.2,47.23,13800.0,39.8144,39.8144,39.6967,39.7219,13800.0
2011-10-05 13:15:00,47.23,47.41,47.22,47.36,25000.0,39.7219,39.8733,39.7135,39.8312,25000.0
2011-10-05 13:20:00,47.38,47.47,47.35,47.41,26800.0,39.8481,39.9238,39.8228,39.8733,26800.0
2011-10-05 13:25:00,47.39,47.47,47.33,47.41,12900.0,39.8565,39.9238,39.806,39.8733,12900.0
2011-10-05 13:30:00,47.44,47.5,47.42,47.46,9100.0,39.8985,39.949,39.8817,39.9153,9100.0
2011-10-05 13:35:00,47.45,47.46,47.33,47.36,10300.0,39.9069,39.9153,39.806,39.8312,10300.0
2011-10-05 13:40:00,47.37,47.4,47.34,47.39,7700.0,39.8396,39.8649,39.8144,39.8565,7700.0
2011-10-05 13:45:00,47.4,47.44,47.38,47.39,9900.0,39.8649,39.8985,39.8481,39.8565,9900.0
2011-10-05 13:50:00,47.4,47.51,47.38,47.51,10500.0,39.8649,39.9574,39.8481,39.9574,10500.0
2011-10-05 13:55:00,47.5,47.54,47.46,47.48,7800.0,39.949,39.9826,39.9153,39.9322,7800.0
2011-10-05 14:00:00,47.49,47.52,47.44,47.51,8100.0,39.9406,39.9658,39.8985,39.9574,8100.0
2011-10-05 14:05:00,47.52,47.53,47.39,47.39,11100.0,39.9658,39.9742,39.8565,39.8565,11100.0
2011-10-05 14:10:00,47.38,47.4,47.35,47.38,10100.0,39.8481,39.8649,39.8228,39.8481,10100.0
2011-10-05 14:15:00,47.38,47.45,47.35,47.42,15300.0,39.8481,39.9069,39.8228,39.8817,15300.0
2011-10-05 14:20:00,47.41,47.47,47.36,47.45,12800.0,39.8733,39.9238,39.8312,39.9069,12800.0
2011-10-05 14:25:00,47.43,47.47,47.37,47.37,5300.0,39.8901,39.9238,39.8396,39.8396,5300.0
2011-10-05 14:30:00,47.38,47.4,47.22,47.24,12300.0,39.8481,39.8649,39.7135,39.7303,12300.0
2011-10-05 14:35:00,47.24,47.26,47.16,47.21,16900.0,39.7303,39.7471,39.663,39.7051,16900.0
2011-10-05 14:40:00,47.22,47.28,47.22,47.25,9900.0,39.7135,39.764,39.7135,39.7387,9900.0
2011-10-05 14:45:00,47.24,47.42,47.23,47.39,22800.0,39.7303,39.8817,39.7219,39.8565,22800.0
2011-10-05 14:50:00,47.4,47.51,47.39,47.48,16800.0,39.8649,39.9574,39.8565,39.9322,16800.0
2011-10-05 14:55:00,47.49,47.53,47.41,47.43,15000.0,39.9406,39.9742,39.8733,39.8901,15000.0
2011-10-05 15:00:00,47.44,47.44,47.26,47.31,23200.0,39.8985,39.8985,39.7471,39.7892,23200.0
2011-10-05 15:05:00,47.3,47.35,47.27,47.28,16800.0,39.7808,39.8228,39.7555,39.764,16800.0
2011-10-05 15:10:00,47.29,47.4,47.27,47.4,19300.0,39.7724,39.8649,39.7555,39.8649,19300.0
2011-10-05 15:15:00,47.4,47.49,47.35,47.45,29600.0,39.8649,39.9406,39.8228,39.9069,29600.0
2011-10-05 15:20:00,47.46,47.49,47.27,47.31,30300.0,39.9153,39.9406,39.7555,39.7892,30300.0
2011-10-05 15:25:00,47.31,47.44,47.31,47.34,29000.0,39.7892,39.8985,39.7892,39.8144,29000.0
2011-10-05 15:30:00,47.38,47.62,47.38,47.59,36900.0,39.8481,40.0499,39.8481,40.0247,36900.0
2011-10-05 15:35:00,47.59,47.67,47.57,47.65,19600.0,40.0247,40.092,40.0079,40.0751,19600.0
2011-10-05 15:40:00,47.64,47.67,47.54,47.64,46300.0,40.0667,40.092,39.9826,40.0667,46300.0
2011-10-05 15:45:00,47.66,47.7,47.45,47.48,40100.0,40.0835,40.1172,39.9069,39.9322,40100.0
2011-10-05 15:50:00,47.47,47.6,47.47,47.57,45600.0,39.9238,40.0331,39.9238,40.0079,45600.0
2011-10-05 15:55:00,47.57,47.63,47.55,47.61,59800.0,40.0079,40.0583,39.991,40.0415,59800.0
2011-10-06 09:30:00,47.66,47.75,47.5,47.57,29000.0,40.0835,40.1592,39.949,40.0079,29000.0
2011-10-06 09:35:00,47.64,47.78,47.6,47.71,21000.0,40.0667,40.1845,40.0331,40.1256,21000.0
2011-10-06 09:40:00,47.76,47.93,47.68,47.79,31600.0,40.1676,40.3106,40.1004,40.1929,31600.0
2011-10-06 09:45:00,47.83,47.95,47.3,47.3,55800.0,40.2265,40.3274,39.7808,39.7808,55800.0
2011-10-06 09:50:00,47.3,47.31,47.04,47.04,17200.0,39.7808,39.7892,39.5621,39.5621,17200.0
2011-10-06 09:55:00,47.07,47.09,46.86,46.99,27600.0,39.5873,39.6042,39.4107,39.5201,27600.0
2011-10-06 10:00:00,46.99,47.13,46.94,47.09,14900.0,39.5201,39.6378,39.478,39.6042,14900.0
2011-10-06 10:05:00,47.14,47.24,47.07,47.23,17900.0,39.6462,39.7303,39.5873,39.7219,17900.0
2011-10-06 10:10:00,47.22,47.32,47.19,47.25,53000.0,39.7135,39.7976,39.6883,39.7387,53000.0
2011-10-06 10:15:00,47.26,47.29,47.05,47.17,32800.0,39.7471,39.7724,39.5705,39.6714,32800.0
2011-10-06 10:20:00,47.17,47.32,47.17,47.28,37700.0,39.6714,39.7976,39.6714,39.764,37700.0
2011-10-06 10:25:00,47.29,47.3,47.08,47.09,30800.0,39.7724,39.7808,39.5957,39.6042,30800.0
2011-10-06 10:30:00,47.11,47.14,46.99,47.12,68200.0,39.621,39.6462,39.5201,39.6294,68200.0
2011-10-06 10:35:00,47.13,47.22,47.02,47.02,28600.0,39.6378,39.7135,39.5453,39.5453,28600.0
2011-10-06 10:40:00,47.02,47.1,46.95,46.97,25100.0,39.5453,39.6126,39.4864,39.5032,25100.0
2011-10-06 10:45:00,46.99,47.03,46.84,46.85,32200.0,39.5201,39.5537,39.3939,39.4023,32200.0
2011-10-06 10:50:00,46.84,46.86,46.8,46.84,24200.0,39.3939,39.4107,39.3603,39.3939,24200.0
2011-10-06 10:55:00,46.85,46.91,46.66,46.68,38900.0,39.4023,39.4528,39.2425,39.2593,38900.0
2011-10-06 11:00:00,46.7,46.92,46.7,46.9,47400.0,39.2762,39.4612,39.2762,39.4444,47400.0
2011-10-06 11:05:00,46.87,46.92,46.83,46.89,32200.0,39.4191,39.4612,39.3855,39.436,32200.0
2011-10-06 11:10:00,46.88,46.95,46.83,46.94,26300.0,39.4275,39.4864,39.3855,39.478,26300.0
2011-10-06 11:15:00,46.95,46.95,46.74,46.74,24000.0,39.4864,39.4864,39.3098,39.3098,24000.0
2011-10-06 11:20:00,46.76,46.81,46.7,46.76,23200.0,39.3266,39.3687,39.2762,39.3266,23200.0
2011-10-06 11:25:00,46.76,46.96,46.73,46.95,23900.0,39.3266,39.4948,39.3014,39.4864,23900.0
2011-10-06 11:30:00,46.94,47.01,46.92,46.99,25900.0,39.478,39.5369,39.4612,39.5201,25900.0
2011-10-06 11:35:00,46.98,47.13,46.97,47.13,14000.0,39.5116,39.6378,39.5032,39.6378,14000.0
2011-10-06 11:40:00,47.14,47.25,47.11,47.25,19600.0,39.6462,39.7387,39.621,39.7387,19600.0
2011-10-06 11:45:00,47.25,47.35,47.21,47.23,43100.0,39.7387,39.8228,39.7051,39.7219,43100.0
2011-10-06 11:50:00,47.23,47.27,47.18,47.21,20200.0,39.7219,39.7555,39.6799,39.7051,20200.0
2011-10-06 11:55:00,47.22,47.3,47.2,47.29,36700.0,39.7135,39.7808,39.6967,39.7724,36700.0
2011-10-06 12:00:00,47.29,47.33,47.24,47.29,26600.0,39.7724,39.806,39.7303,39.7724,26600.0
2011-10-06 12:05:00,47.28,47.3,47.23,47.25,39400.0,39.764,39.7808,39.7219,39.7387,39400.0
2011-10-06 12:10:00,47.25,47.32,47.23,47.3,23300.0,39.7387,39.7976,39.7219,39.7808,23300.0
2011-10-06 12:15:00,47.3,47.36,47.23,47.34,24100.0,39.7808,39.8312,39.7219,39.8144,24100.0
2011-10-06 12:20:00,47.35,47.39,47.33,47.38,18600.0,39.8228,39.8565,39.806,39.8481,18600.0
2011-10-06 12:25:00,47.38,47.38,47.28,47.29,19000.0,39.8481,39.8481,39.764,39.7724,19000.0
2011-10-06 12:30:00,47.28,47.33,47.22,47.25,19300.0,39.764,39.806,39.7135,39.7387,19300.0
2011-10-06 12:35:00,47.24,47.26,47.2,47.22,11700.0,39.7303,39.7471,39.6967,39.7135,11700.0
2011-10-06 12:40:00,47.24,47.25,47.12,47.15,12400.0,39.7303,39.7387,39.6294,39.6546,12400.0
2011-10-06 12:45:00,47.14,47.14,47.06,47.13,10600.0,39.6462,39.6462,39.5789,39.6378,10600.0
2011-10-06 12:50:00,47.13,47.18,47.07,47.17,16400.0,39.6378,39.6799,39.5873,39.6714,16400.0
2011-10-06 12:55:00,47.16,47.23,47.15,47.17,10900.0,39.663,39.7219,39.6546,39.6714,10900.0
2011-10-06 13:00:00,47.16,47.2,47.14,47.15,15600.0,39.663,39.6967,39.6462,39.6546,15600.0
2011-10-06 13:05:00,47.15,47.22,47.12,47.21,11700.0,39.6546,39.7135,39.6294,39.7051,11700.0
2011-10-06 13:10:00,47.2,47.24,47.18,47.22,8500.0,39.6967,39.7303,39.6799,39.7135,8500.0
2011-10-06 13:15:00,47.22,47.22,47.15,47.15,9900.0,39.7135,39.7135,39.6546,39.6546,9900.0
2011-10-06 13:20:00,47.16,47.18,47.11,47.15,13500.0,39.663,39.6799,39.621,39.6546,13500.0
2011-10-06 13:25:00,47.17,47.18,47.04,47.04,12400.0,39.6714,39.6799,39.5621,39.5621,12400.0
2011-10-06 13:30:00,47.03,47.13,47.01,47.09,25100.0,39.5537,39.6378,39.5369,39.6042,25100.0
2011-10-06 13:35:00,47.09,47.09,47.03,47.03,24600.0,39.6042,39.6042,39.5537,39.5537,24600.0
2011-10-06 13:40:00,47.04,47.12,47.04,47.09,38100.0,39.5621,39.6294,39.5621,39.6042,38100.0
2011-10-06 13:45:00,47.07,47.23,47.07,47.18,22800.0,39.5873,39.7219,39.5873,39.6799,22800.0
2011-10-06 13:50:00,47.19,47.24,47.15,47.17,8600.0,39.6883,39.7303,39.6546,39.6714,8600.0
2011-10-06 13:55:00,47.18,47.2,47.11,47.16,12700.0,39.6799,39.6967,39.621,39.663,12700.0
2011-10-06 14:00:00,47.16,47.29,47.15,47.28,20500.0,39.663,39.7724,39.6546,39.764,20500.0
2011-10-06 14:05:00,47.29,47.35,47.29,47.34,11200.0,39.7724,39.8228,39.7724,39.8144,11200.0
2011-10-06 14:10:00,47.34,47.37,47.33,47.37,11200.0,39.8144,39.8396,39.806,39.8396,11200.0
2011-10-06 14:15:00,47.37,47.46,47.36,47.46,34900.0,39.8396,39.9153,39.8312,39.9153,34900.0
2011-10-06 14:20:00,47.45,47.58,47.43,47.57,30000.0,39.9069,40.0163,39.8901,40.0079,30000.0
2011-10-06 14:25:00,47.57,47.64,47.56,47.63,61200.0,40.0079,40.0667,39.9994,40.0583,61200.0
2011-10-06 14:30:00,47.64,47.66,47.53,47.54,49100.0,40.0667,40.0835,39.9742,39.9826,49100.0
2011-10-06 14:35:00,47.54,47.55,47.45,47.45,22700.0,39.9826,39.991,39.9069,39.9069,22700.0
2011-10-06 14:40:00,47.44,47.46,47.38,47.45,19400.0,39.8985,39.9153,39.8481,39.9069,19400.0
2011-10-06 14:45:00,47.44,47.48,47.37,47.37,21000.0,39.8985,39.9322,39.8396,39.8396,21000.0
2011-10-06 14:50:00,47.38,47.44,47.31,47.41,18300.0,39.8481,39.8985,39.7892,39.8733,18300.0
2011-10-06 14:55:00,47.42,47.45,47.39,47.43,17200.0,39.8817,39.9069,39.8565,39.8901,17200.0
2011-10-06 15:00:00,47.44,47.44,47.37,47.39,22400.0,39.8985,39.8985,39.8396,39.8565,22400.0
2011-10-06 15:05:00,47.39,47.44,47.36,47.43,26800.0,39.8565,39.8985,39.8312,39.8901,26800.0
2011-10-06 15:10:00,47.44,47.49,47.35,47.35,26600.0,39.8985,39.9406,39.8228,39.8228,26600.0
2011-10-06 15:15:00,47.35,47.38,47.26,47.27,29100.0,39.8228,39.8481,39.7471,39.7555,29100.0
2011-10-06 15:20:00,47.29,47.36,47.28,47.33,31300.0,39.7724,39.8312,39.764,39.806,31300.0
2011-10-06 15:25:00,47.32,47.43,47.29,47.29,29300.0,39.7976,39.8901,39.7724,39.7724,29300.0
2011-10-06 15:30:00,47.29,47.49,47.29,47.43,46600.0,39.7724,39.9406,39.7724,39.8901,46600.0
2011-10-06 15:35:00,47.43,47.54,47.39,47.49,72800.0,39.8901,39.9826,39.8565,39.9406,72800.0
2011-10-06 15:40:00,47.48,47.58,47.43,47.56,100000.0,39.9322,40.0163,39.8901,39.9994,100000.0
2011-10-06 15:45:00,47.55,47.57,47.49,47.56,81800.0,39.991,40.0079,39.9406,39.9994,81800.0
2011-10-06 15:50:00,47.56,47.73,47.56,47.72,121400.0,39.9994,40.1424,39.9994,40.134,121400.0
2011-10-06 15:55:00,47.72,47.84,47.69,47.77,184500.0,40.134,40.2349,40.1088,40.1761,184500.0
2011-10-07 09:30:00,47.96,47.96,47.69,47.69,30500.0,40.3359,40.3359,40.1088,40.1088,30500.0
2011-10-07 09:35:00,47.7,47.89,47.7,47.86,9300.0,40.1172,40.277,40.1172,40.2518,9300.0
2011-10-07 09:40:00,47.85,47.96,47.81,47.94,10300.0,40.2433,40.3359,40.2097,40.319,10300.0
2011-10-07 09:45:00,47.94,47.99,47.9,47.92,20300.0,40.319,40.3611,40.2854,40.3022,20300.0
2011-10-07 09:50:00,47.93,48.03,47.85,47.96,21400.0,40.3106,40.3947,40.2433,40.3359,21400.0
2011-10-07 09:55:00,47.97,48.04,47.94,48.03,12800.0,40.3443,40.4031,40.319,40.3947,12800.0
2011-10-07 10:00:00,48.0,48.11,47.88,48.06,21800.0,40.3695,40.462,40.2686,40.42,21800.0
2011-10-07 10:05:00,48.04,48.04,47.87,47.9,30800.0,40.4031,40.4031,40.2602,40.2854,30800.0
2011-10-07 10:10:00,47.87,48.03,47.8,48.03,19000.0,40.2602,40.3947,40.2013,40.3947,19000.0
2011-10-07 10:15:00,48.04,48.12,48.0,48.01,43500.0,40.4031,40.4704,40.3695,40.3779,43500.0
2011-10-07 10:20:00,48.0,48.01,47.9,48.0,18500.0,40.3695,40.3779,40.2854,40.3695,18500.0
2011-10-07 10:25:00,48.01,48.14,47.99,48.09,24100.0,40.3779,40.4872,40.3611,40.4452,24100.0
2011-10-07 10:30:00,48.09,48.17,48.09,48.13,23700.0,40.4452,40.5125,40.4452,40.4788,23700.0
2011-10-07 10:35:00,48.13,48.13,48.01,48.09,22900.0,40.4788,40.4788,40.3779,40.4452,22900.0
2011-10-07 10:40:00,48.09,48.16,48.05,48.14,20000.0,40.4452,40.5041,40.4115,40.4872,20000.0
2011-10-07 10:45:00,48.14,48.15,47.96,48.05,59100.0,40.4872,40.4957,40.3359,40.4115,59100.0
2011-10-07 10:50:00,48.05,48.22,48.05,48.21,36100.0,40.4115,40.5545,40.4115,40.5461,36100.0
2011-10-07 10:55:00,48.19,48.23,48.08,48.08,38700.0,40.5293,40.5629,40.4368,40.4368,38700.0
2011-10-07 11:00:00,48.08,48.18,48.05,48.08,28800.0,40.4368,40.5209,40.4115,40.4368,28800.0
2011-10-07 11:05:00,48.08,48.1,47.96,48.01,71100.0,40.4368,40.4536,40.3359,40.3779,71100.0
2011-10-07 11:10:00,48.03,48.05,47.83,47.84,32800.0,40.3947,40.4115,40.2265,40.2349,32800.0
2011-10-07 11:15:00,47.86,47.95,47.84,47.92,26600.0,40.2518,40.3274,40.2349,40.3022,26600.0
2011-10-07 11:20:00,47.92,47.97,47.82,47.97,17100.0,40.3022,40.3443,40.2181,40.3443,17100.0
2011-10-07 11:25:00,47.99,48.1,47.99,48.09,13400.0,40.3611,40.4536,40.3611,40.4452,13400.0
2011-10-07 11:30:00,48.07,48.11,47.99,48.0,29300.0,40.4284,40.462,40.3611,40.3695,29300.0
2011-10-07 11:35:00,48.0,48.05,47.99,48.03,14200.0,40.3695,40.4115,40.3611,40.3947,14200.0
2011-10-07 11:40:00,48.05,48.2,48.05,48.2,13300.0,40.4115,40.5377,40.4115,40.5377,13300.0
2011-10-07 11:45:00,48.18,48.23,48.13,48.16,12300.0,40.5209,40.5629,40.4788,40.5041,12300.0
2011-10-07 11:50:00,48.16,48.22,48.07,48.16,11500.0,40.5041,40.5545,40.4284,40.5041,11500.0
2011-10-07 11:55:00,48.18,48.22,48.13,48.22,13100.0,40.5209,40.5545,40.4788,40.5545,13100.0
2011-10-07 12:00:00,48.23,48.24,47.96,48.12,48200.0,40.5629,40.5713,40.3359,40.4704,48200.0
2011-10-07 12:05:00,48.13,48.22,48.12,48.18,15700.0,40.4788,40.5545,40.4704,40.5209,15700.0
2011-10-07 12:10:00,48.18,48.2,47.96,48.08,24200.0,40.5209,40.5377,40.3359,40.4368,24200.0
2011-10-07 12:15:00,48.09,48.12,47.81,47.81,23100.0,40.4452,40.4704,40.2097,40.2097,23100.0
2011-10-07 12:20:00,47.85,47.9,47.66,47.81,30700.0,40.2433,40.2854,40.0835,40.2097,30700.0
2011-10-07 12:25:00,47.81,47.89,47.72,47.82,21100.0,40.2097,40.277,40.134,40.2181,21100.0
2011-10-07 12:30:00,47.8,47.84,47.73,47.8,23600.0,40.2013,40.2349,40.1424,40.2013,23600.0
2011-10-07 12:35:00,47.82,47.9,47.79,47.86,50200.0,40.2181,40.2854,40.1929,40.2518,50200.0
2011-10-07 12:40:00,47.85,47.88,47.77,47.78,38100.0,40.2433,40.2686,40.1761,40.1845,38100.0
2011-10-07 12:45:00,47.78,47.89,47.76,47.82,24600.0,40.1845,40.277,40.1676,40.2181,24600.0
2011-10-07 12:50:00,47.83,47.86,47.73,47.77,15400.0,40.2265,40.2518,40.1424,40.1761,15400.0
2011-10-07 12:55:00,47.76,47.79,47.69,47.72,10300.0,40.1676,40.1929,40.1088,40.134,10300.0
2011-10-07 13:00:00,47.7,47.85,47.69,47.81,13400.0,40.1172,40.2433,40.1088,40.2097,13400.0
2011-10-07 13:05:00,47.82,47.82,47.7,47.73,7700.0,40.2181,40.2181,40.1172,40.1424,7700.0
2011-10-07 13:10:00,47.73,47.79,47.7,47.79,11800.0,40.1424,40.1929,40.1172,40.1929,11800.0
2011-10-07 13:15:00,47.79,47.83,47.77,47.79,9800.0,40.1929,40.2265,40.1761,40.1929,9800.0
2011-10-07 13:20:00,47.79,47.81,47.75,47.77,13500.0,40.1929,40.2097,40.1592,40.1761,13500.0
2011-10-07 13:25:00,47.79,47.87,47.79,47.84,19900.0,40.1929,40.2602,40.1929,40.2349,19900.0
2011-10-07 13:30:00,47.85,47.88,47.73,47.75,9000.0,40.2433,40.2686,40.1424,40.1592,9000.0
2011-10-07 13:35:00,47.75,47.75,47.67,47.7,11100.0,40.1592,40.1592,40.092,40.1172,11100.0
2011-10-07 13:40:00,47.7,47.72,47.58,47.58,7200.0,40.1172,40.134,40.0163,40.0163,7200.0
2011-10-07 13:45:00,47.59,47.75,47.59,47.73,8600.0,40.0247,40.1592,40.0247,40.1424,8600.0
2011-10-07 13:50:00,47.73,47.73,47.68,47.7,6300.0,40.1424,40.1424,40.1004,40.1172,6300.0
2011-10-07 13:55:00,47.7,47.86,47.69,47.86,7200.0,40.1172,40.2518,40.1088,40.2518,7200.0
2011-10-07 14:00:00,47.86,47.89,47.83,47.85,8400.0,40.2518,40.277,40.2265,40.2433,8400.0
2011-10-07 14:05:00,47.87,47.87,47.77,47.8,7100.0,40.2602,40.2602,40.1761,40.2013,7100.0
2011-10-07 14:10:00,47.82,47.86,47.78,47.81,8100.0,40.2181,40.2518,40.1845,40.2097,8100.0
2011-10-07 14:15:00,47.81,47.93,47.79,47.93,13200.0,40.2097,40.3106,40.1929,40.3106,13200.0
2011-10-07 14:20:00,47.93,48.05,47.93,47.97,19400.0,40.3106,40.4115,40.3106,40.3443,19400.0
2011-10-07 14:25:00,47.97,48.02,47.84,47.84,15800.0,40.3443,40.3863,40.2349,40.2349,15800.0
2011-10-07 14:30:00,47.84,47.9,47.83,47.89,11600.0,40.2349,40.2854,40.2265,40.277,11600.0
2011-10-07 14:35:00,47.88,47.98,47.88,47.94,19100.0,40.2686,40.3527,40.2686,40.319,19100.0
2011-10-07 14:40:00,47.95,47.95,47.82,47.83,25000.0,40.3274,40.3274,40.2181,40.2265,25000.0
2011-10-07 14:45:00,47.83,47.95,47.82,47.85,22300.0,40.2265,40.3274,40.2181,40.2433,22300.0
2011-10-07 14:50:00,47.88,47.93,47.84,47.88,19900.0,40.2686,40.3106,40.2349,40.2686,19900.0
2011-10-07 14:55:00,47.88,47.99,47.86,47.93,17300.0,40.2686,40.3611,40.2518,40.3106,17300.0
2011-10-07 15:00:00,47.92,47.95,47.83,47.89,22800.0,40.3022,40.3274,40.2265,40.277,22800.0
2011-10-07 15:05:00,47.88,47.99,47.88,47.99,14800.0,40.2686,40.3611,40.2686,40.3611,14800.0
2011-10-07 15:10:00,47.99,47.99,47.9,47.94,21900.0,40.3611,40.3611,40.2854,40.319,21900.0
2011-10-07 15:15:00,47.95,48.16,47.94,48.11,28800.0,40.3274,40.5041,40.319,40.462,28800.0
2011-10-07 15:20:00,48.12,48.28,48.12,48.23,46200.0,40.4704,40.605,40.4704,40.5629,46200.0
2011-10-07 15:25:00,48.25,48.38,48.23,48.36,38600.0,40.5798,40.6891,40.5629,40.6723,38600.0
2011-10-07 15:30:00,48.35,48.39,48.27,48.27,31000.0,40.6639,40.6975,40.5966,40.5966,31000.0
2011-10-07 15:35:00,48.28,48.33,48.23,48.23,21700.0,40.605,40.647,40.5629,40.5629,21700.0
2011-10-07 15:40:00,48.23,48.26,48.11,48.2,41300.0,40.5629,40.5882,40.462,40.5377,41300.0
2011-10-07 15:45:00,48.2,48.26,48.09,48.13,63900.0,40.5377,40.5882,40.4452,40.4788,63900.0
2011-10-07 15:50:00,48.13,48.15,47.76,47.89,81000.0,40.4788,40.4957,40.1676,40.277,81000.0
2011-10-07 15:55:00,47.9,47.96,47.78,47.85,107900.0,40.2854,40.3359,40.1845,40.2433,107900.0
2011-10-10 09:30:00,48.51,48.64,48.51,48.56,14600.0,40.7984,40.9078,40.7984,40.8405,14600.0
2011-10-10 09:35:00,48.59,48.67,48.43,48.67,6800.0,40.8657,40.933,40.7311,40.933,6800.0
2011-10-10 09:40:00,48.67,48.73,48.49,48.49,7500.0,40.933,40.9834,40.7816,40.7816,7500.0
2011-10-10 09:45:00,48.5,48.66,48.41,48.62,21500.0,40.79,40.9246,40.7143,40.8909,21500.0
2011-10-10 09:50:00,48.63,48.75,48.63,48.68,19700.0,40.8993,41.0003,40.8993,40.9414,19700.0
2011-10-10 09:55:00,48.68,48.72,48.6,48.63,16300.0,40.9414,40.975,40.8741,40.8993,16300.0
2011-10-10 10:00:00,48.62,48.74,48.58,48.71,14600.0,40.8909,40.9919,40.8573,40.9666,14600.0
2011-10-10 10:05:00,48.71,48.72,48.62,48.63,9700.0,40.9666,40.975,40.8909,40.8993,9700.0
2011-10-10 10:10:00,48.64,48.74,48.64,48.7,16700.0,40.9078,40.9919,40.9078,40.9582,16700.0
2011-10-10 10:15:00,48.7,48.78,48.65,48.78,11500.0,40.9582,41.0255,40.9162,41.0255,11500.0
2011-10-10 10:20:00,48.78,48.84,48.75,48.76,10100.0,41.0255,41.076,41.0003,41.0087,10100.0
2011-10-10 10:25:00,48.78,48.84,48.76,48.83,8500.0,41.0255,41.076,41.0087,41.0676,8500.0
2011-10-10 10:30:00,48.83,48.98,48.83,48.97,42900.0,41.0676,41.1937,41.0676,41.1853,42900.0
2011-10-10 10:35:00,48.97,49.01,48.97,49.01,10700.0,41.1853,41.2189,41.1853,41.2189,10700.0
2011-10-10 10:40:00,48.99,49.04,48.97,49.03,10100.0,41.2021,41.2442,41.1853,41.2358,10100.0
2011-10-10 10:45:00,49.03,49.14,49.02,49.09,16600.0,41.2358,41.3283,41.2273,41.2862,16600.0
2011-10-10 10:50:00,49.07,49.1,49.04,49.07,9000.0,41.2694,41.2946,41.2442,41.2694,9000.0
2011-10-10 10:55:00,49.06,49.12,49.05,49.08,8600.0,41.261,41.3115,41.2526,41.2778,8600.0
2011-10-10 11:00:00,49.08,49.11,49.0,49.01,14200.0,41.2778,41.303,41.2105,41.2189,14200.0
2011-10-10 11:05:00,49.01,49.11,49.01,49.07,14500.0,41.2189,41.303,41.2189,41.2694,14500.0
2011-10-10 11:10:00,49.06,49.12,49.0,49.12,21100.0,41.261,41.3115,41.2105,41.3115,21100.0
2011-10-10 11:15:00,49.09,49.14,49.03,49.11,20800.0,41.2862,41.3283,41.2358,41.303,20800.0
2011-10-10 11:20:00,49.11,49.19,49.09,49.18,22000.0,41.303,41.3703,41.2862,41.3619,22000.0
2011-10-10 11:25:00,49.19,49.21,49.14,49.2,9600.0,41.3703,41.3871,41.3283,41.3787,9600.0
2011-10-10 11:30:00,49.2,49.26,49.17,49.18,15300.0,41.3787,41.4292,41.3535,41.3619,15300.0
2011-10-10 11:35:00,49.18,49.23,49.17,49.19,8400.0,41.3619,41.404,41.3535,41.3703,8400.0
2011-10-10 11:40:00,49.18,49.2,49.15,49.2,9500.0,41.3619,41.3787,41.3367,41.3787,9500.0
2011-10-10 11:45:00,49.2,49.22,49.17,49.18,12000.0,41.3787,41.3956,41.3535,41.3619,12000.0
2011-10-10 11:50:00,49.17,49.22,49.14,49.22,29600.0,41.3535,41.3956,41.3283,41.3956,29600.0
2011-10-10 11:55:00,49.22,49.25,49.21,49.23,10000.0,41.3956,41.4208,41.3871,41.404,10000.0
2011-10-10 12:00:00,49.22,49.26,49.19,49.23,10400.0,41.3956,41.4292,41.3703,41.404,10400.0
2011-10-10 12:05:00,49.23,49.23,49.14,49.17,36800.0,41.404,41.404,41.3283,41.3535,36800.0
2011-10-10 12:10:00,49.16,49.2,49.15,49.19,24400.0,41.3451,41.3787,41.3367,41.3703,24400.0
2011-10-10 12:15:00,49.19,49.2,49.16,49.17,10100.0,41.3703,41.3787,41.3451,41.3535,10100.0
2011-10-10 12:20:00,49.15,49.18,49.07,49.17,9300.0,41.3367,41.3619,41.2694,41.3535,9300.0
2011-10-10 12:25:00,49.17,49.2,49.13,49.15,12100.0,41.3535,41.3787,41.3199,41.3367,12100.0
2011-10-10 12:30:00,49.15,49.18,49.12,49.17,8400.0,41.3367,41.3619,41.3115,41.3535,8400.0
2011-10-10 12:35:00,49.18,49.18,49.14,49.16,7900.0,41.3619,41.3619,41.3283,41.3451,7900.0
2011-10-10 12:40:00,49.16,49.18,49.13,49.15,7900.0,41.3451,41.3619,41.3199,41.3367,7900.0
2011-10-10 12:45:00,49.13,49.17,49.1,49.15,4600.0,41.3199,41.3535,41.2946,41.3367,4600.0
2011-10-10 12:50:00,49.12,49.15,49.11,49.13,6800.0,41.3115,41.3367,41.303,41.3199,6800.0
2011-10-10 12:55:00,49.12,49.17,49.1,49.16,5900.0,41.3115,41.3535,41.2946,41.3451,5900.0
2011-10-10 13:00:00,49.16,49.23,49.15,49.23,13700.0,41.3451,41.404,41.3367,41.404,13700.0
2011-10-10 13:05:00,49.23,49.25,49.2,49.23,11200.0,41.404,41.4208,41.3787,41.404,11200.0
2011-10-10 13:10:00,49.23,49.27,49.23,49.24,12800.0,41.404,41.4376,41.404,41.4124,12800.0
2011-10-10 13:15:00,49.23,49.29,49.22,49.27,12700.0,41.404,41.4544,41.3956,41.4376,12700.0
2011-10-10 13:20:00,49.27,49.4,49.25,49.38,25400.0,41.4376,41.5469,41.4208,41.5301,25400.0
2011-10-10 13:25:00,49.38,49.4,49.32,49.35,9700.0,41.5301,41.5469,41.4797,41.5049,9700.0
2011-10-10 13:30:00,49.34,49.38,49.32,49.34,23700.0,41.4965,41.5301,41.4797,41.4965,23700.0
2011-10-10 13:35:00,49.35,49.35,49.26,49.31,7900.0,41.5049,41.5049,41.4292,41.4712,7900.0
2011-10-10 13:40:00,49.31,49.33,49.27,49.29,9900.0,41.4712,41.4881,41.4376,41.4544,9900.0
2011-10-10 13:45:00,49.27,49.29,49.25,49.25,7500.0,41.4376,41.4544,41.4208,41.4208,7500.0
2011-10-10 13:50:00,49.24,49.25,49.17,49.18,13100.0,41.4124,41.4208,41.3535,41.3619,13100.0
2011-10-10 13:55:00,49.18,49.23,49.16,49.21,22900.0,41.3619,41.404,41.3451,41.3871,22900.0
2011-10-10 14:00:00,49.21,49.24,49.13,49.16,7700.0,41.3871,41.4124,41.3199,41.3451,7700.0
2011-10-10 14:05:00,49.14,49.14,49.07,49.13,12900.0,41.3283,41.3283,41.2694,41.3199,12900.0
2011-10-10 14:10:00,49.11,49.2,49.11,49.2,11100.0,41.303,41.3787,41.303,41.3787,11100.0
2011-10-10 14:15:00,49.2,49.22,49.15,49.19,22400.0,41.3787,41.3956,41.3367,41.3703,22400.0
2011-10-10 14:20:00,49.19,49.28,49.19,49.28,15800.0,41.3703,41.446,41.3703,41.446,15800.0
2011-10-10 14:25:00,49.28,49.3,49.24,49.26,17000.0,41.446,41.4628,41.4124,41.4292,17000.0
2011-10-10 14:30:00,49.25,49.3,49.25,49.29,45800.0,41.4208,41.4628,41.4208,41.4544,45800.0
2011-10-10 14:35:00,49.29,49.33,49.24,49.25,38100.0,41.4544,41.4881,41.4124,41.4208,38100.0
2011-10-10 14:40:00,49.24,49.28,49.19,49.23,11100.0,41.4124,41.446,41.3703,41.404,11100.0
2011-10-10 14:45:00,49.22,49.23,49.13,49.14,8300.0,41.3956,41.404,41.3199,41.3283,8300.0
2011-10-10 14:50:00,49.14,49.16,49.14,49.14,12900.0,41.3283,41.3451,41.3283,41.3283,12900.0
2011-10-10 14:55:00,49.14,49.17,49.11,49.15,60700.0,41.3283,41.3535,41.303,41.3367,60700.0
2011-10-10 15:00:00,49.15,49.19,49.14,49.16,25500.0,41.3367,41.3703,41.3283,41.3451,25500.0
2011-10-10 15:05:00,49.14,49.14,49.04,49.06,20400.0,41.3283,41.3283,41.2442,41.261,20400.0
2011-10-10 15:10:00,49.06,49.06,48.91,48.92,40900.0,41.261,41.261,41.1348,41.1432,40900.0
2011-10-10 15:15:00,48.92,49.08,48.92,49.05,45000.0,41.1432,41.2778,41.1432,41.2526,45000.0
2011-10-10 15:20:00,49.06,49.06,48.96,48.97,56700.0,41.261,41.261,41.1769,41.1853,56700.0
2011-10-10 15:25:00,48.97,49.1,48.97,49.03,49700.0,41.1853,41.2946,41.1853,41.2358,49700.0
2011-10-10 15:30:00,49.02,49.09,48.94,49.03,36600.0,41.2273,41.2862,41.1601,41.2358,36600.0
2011-10-10 15:35:00,49.03,49.04,48.9,49.01,65700.0,41.2358,41.2442,41.1264,41.2189,65700.0
2011-10-10 15:40:00,49.02,49.09,48.95,49.09,63700.0,41.2273,41.2862,41.1685,41.2862,63700.0
2011-10-10 15:45:00,49.08,49.2,49.06,49.15,64300.0,41.2778,41.3787,41.261,41.3367,64300.0
2011-10-10 15:50:00,49.15,49.31,49.15,49.3,58400.0,41.3367,41.4712,41.3367,41.4628,58400.0
2011-10-10 15:55:00,49.32,49.41,49.24,49.37,136500.0,41.4797,41.5554,41.4124,41.5217,136500.0
2011-10-11 09:30:00,49.78,49.97,49.64,49.91,66800.0,41.8665,42.0263,41.7488,41.9759,66800.0
2011-10-11 09:35:00,49.91,50.06,49.84,50.03,122700.0,41.9759,42.102,41.917,42.0768,122700.0
2011-10-11 09:40:00,50.04,50.09,49.94,50.01,49700.0,42.0852,42.1273,42.0011,42.06,49700.0
2011-10-11 09:45:00,50.02,50.02,49.84,49.99,69300.0,42.0684,42.0684,41.917,42.0431,69300.0
2011-10-11 09:50:00,49.99,50.12,49.89,50.12,55800.0,42.0431,42.1525,41.959,42.1525,55800.0
2011-10-11 09:55:00,50.13,50.18,50.04,50.15,41300.0,42.1609,42.2029,42.0852,42.1777,41300.0
2011-10-11 10:00:00,50.14,50.17,49.98,50.01,31900.0,42.1693,42.1945,42.0347,42.06,31900.0
2011-10-11 10:05:00,49.99,50.04,49.93,50.04,109400.0,42.0431,42.0852,41.9927,42.0852,109400.0
2011-10-11 10:10:00,50.05,50.28,50.04,50.24,45600.0,42.0936,42.287,42.0852,42.2534,45600.0
2011-10-11 10:15:00,50.23,50.28,50.18,50.2,35600.0,42.245,42.287,42.2029,42.2198,35600.0
2011-10-11 10:20:00,50.19,50.29,50.09,50.26,41500.0,42.2114,42.2955,42.1273,42.2702,41500.0
2011-10-11 10:25:00,50.25,50.27,50.18,50.25,19300.0,42.2618,42.2786,42.2029,42.2618,19300.0
2011-10-11 10:30:00,50.25,50.25,50.14,50.24,24300.0,42.2618,42.2618,42.1693,42.2534,24300.0
2011-10-11 10:35:00,50.24,50.36,50.22,50.34,35800.0,42.2534,42.3543,42.2366,42.3375,35800.0
2011-10-11 10:40:00,50.33,50.45,50.19,50.39,76300.0,42.3291,42.43,42.2114,42.3796,76300.0
2011-10-11 10:45:00,50.38,50.45,50.25,50.25,56600.0,42.3712,42.43,42.2618,42.2618,56600.0
2011-10-11 10:50:00,50.26,50.32,50.24,50.24,24300.0,42.2702,42.3207,42.2534,42.2534,24300.0
2011-10-11 10:55:00,50.25,50.28,50.22,50.27,65500.0,42.2618,42.287,42.2366,42.2786,65500.0
2011-10-11 11:00:00,50.28,50.31,50.25,50.31,22700.0,42.287,42.3123,42.2618,42.3123,22700.0
2011-10-11 11:05:00,50.3,50.31,50.05,50.1,43200.0,42.3039,42.3123,42.0936,42.1357,43200.0
2011-10-11 11:10:00,50.09,50.25,50.07,50.12,36300.0,42.1273,42.2618,42.1104,42.1525,36300.0
2011-10-11 11:15:00,50.1,50.13,50.03,50.12,37600.0,42.1357,42.1609,42.0768,42.1525,37600.0
2011-10-11 11:20:00,50.1,50.13,50.03,50.13,14100.0,42.1357,42.1609,42.0768,42.1609,14100.0
2011-10-11 11:25:00,50.13,50.19,50.09,50.12,11800.0,42.1609,42.2114,42.1273,42.1525,11800.0
2011-10-11 11:30:00,50.14,50.27,50.14,50.25,17800.0,42.1693,42.2786,42.1693,42.2618,17800.0
2011-10-11 11:35:00,50.25,50.25,50.13,50.15,26500.0,42.2618,42.2618,42.1609,42.1777,26500.0
2011-10-11 11:40:00,50.13,50.19,50.08,50.19,10900.0,42.1609,42.2114,42.1188,42.2114,10900.0
2011-10-11 11:45:00,50.18,50.2,50.1,50.12,13500.0,42.2029,42.2198,42.1357,42.1525,13500.0
2011-10-11 11:50:00,50.11,50.15,50.06,50.08,47300.0,42.1441,42.1777,42.102,42.1188,47300.0
2011-10-11 11:55:00,50.09,50.15,50.05,50.08,21300.0,42.1273,42.1777,42.0936,42.1188,21300.0
2011-10-11 12:00:00,50.09,50.18,50.09,50.16,40900.0,42.1273,42.2029,42.1273,42.1861,40900.0
2011-10-11 12:05:00,50.14,50.28,50.14,50.22,14700.0,42.1693,42.287,42.1693,42.2366,14700.0
2011-10-11 12:10:00,50.21,50.3,50.18,50.23,17200.0,42.2282,42.3039,42.2029,42.245,17200.0
2011-10-11 12:15:00,50.24,50.27,50.18,50.18,9000.0,42.2534,42.2786,42.2029,42.2029,9000.0
2011-10-11 12:20:00,50.18,50.24,50.15,50.23,8200.0,42.2029,42.2534,42.1777,42.245,8200.0
2011-10-11 12:25:00,50.23,50.28,50.18,50.25,19800.0,42.245,42.287,42.2029,42.2618,19800.0
2011-10-11 12:30:00,50.25,50.29,50.19,50.21,16300.0,42.2618,42.2955,42.2114,42.2282,16300.0
2011-10-11 12:35:00,50.21,50.25,50.13,50.15,22800.0,42.2282,42.2618,42.1609,42.1777,22800.0
2011-10-11 12:40:00,50.13,50.23,50.13,50.19,23700.0,42.1609,42.245,42.1609,42.2114,23700.0
2011-10-11 12:45:00,50.18,50.2,50.14,50.2,17500.0,42.2029,42.2198,42.1693,42.2198,17500.0
2011-10-11 12:50:00,50.2,50.22,50.14,50.2,15000.0,42.2198,42.2366,42.1693,42.2198,15000.0
2011-10-11 12:55:00,50.21,50.3,50.21,50.24,11900.0,42.2282,42.3039,42.2282,42.2534,11900.0
2011-10-11 13:00:00,50.23,50.29,50.16,50.16,11900.0,42.245,42.2955,42.1861,42.1861,11900.0
2011-10-11 13:05:00,50.17,50.23,50.14,50.23,25400.0,42.1945,42.245,42.1693,42.245,25400.0
2011-10-11 13:10:00,50.21,50.23,50.12,50.19,35500.0,42.2282,42.245,42.1525,42.2114,35500.0
2011-10-11 13:15:00,50.19,50.27,50.18,50.2,17100.0,42.2114,42.2786,42.2029,42.2198,17100.0
2011-10-11 13:20:00,50.2,50.31,50.18,50.27,12300.0,42.2198,42.3123,42.2029,42.2786,12300.0
2011-10-11 13:25:00,50.26,50.36,50.19,50.35,20100.0,42.2702,42.3543,42.2114,42.3459,20100.0
2011-10-11 13:30:00,50.36,50.37,50.29,50.33,17600.0,42.3543,42.3627,42.2955,42.3291,17600.0
2011-10-11 13:35:00,50.34,50.41,50.27,50.28,19800.0,42.3375,42.3964,42.2786,42.287,19800.0
2011-10-11 13:40:00,50.26,50.36,50.22,50.36,38600.0,42.2702,42.3543,42.2366,42.3543,38600.0
2011-10-11 13:45:00,50.36,50.41,50.28,50.3,21800.0,42.3543,42.3964,42.287,42.3039,21800.0
2011-10-11 13:50:00,50.3,50.46,50.3,50.43,19500.0,42.3039,42.4384,42.3039,42.4132,19500.0
2011-10-11 13:55:00,50.43,50.48,50.43,50.48,21700.0,42.4132,42.4553,42.4132,42.4553,21700.0
2011-10-11 14:00:00,50.48,50.49,50.35,50.37,20200.0,42.4553,42.4637,42.3459,42.3627,20200.0
2011-10-11 14:05:00,50.36,50.36,50.31,50.32,10600.0,42.3543,42.3543,42.3123,42.3207,10600.0
2011-10-11 14:10:00,50.31,50.45,50.31,50.41,18000.0,42.3123,42.43,42.3123,42.3964,18000.0
2011-10-11 14:15:00,50.4,50.45,50.36,50.4,15300.0,42.388,42.43,42.3543,42.388,15300.0
2011-10-11 14:20:00,50.4,50.46,50.37,50.43,63900.0,42.388,42.4384,42.3627,42.4132,63900.0
2011-10-11 14:25:00,50.43,50.47,50.4,50.42,25500.0,42.4132,42.4468,42.388,42.4048,25500.0
2011-10-11 14:30:00,50.43,50.52,50.41,50.45,39100.0,42.4132,42.4889,42.3964,42.43,39100.0
2011-10-11 14:35:00,50.44,50.46,50.31,50.31,20800.0,42.4216,42.4384,42.3123,42.3123,20800.0
2011-10-11 14:40:00,50.29,50.42,50.28,50.42,24700.0,42.2955,42.4048,42.287,42.4048,24700.0
2011-10-11 14:45:00,50.42,50.42,50.37,50.39,40100.0,42.4048,42.4048,42.3627,42.3796,40100.0
2011-10-11 14:50:00,50.39,50.42,50.29,50.32,24200.0,42.3796,42.4048,42.2955,42.3207,24200.0
2011-10-11 14:55:00,50.33,50.35,50.28,50.32,26800.0,42.3291,42.3459,42.287,42.3207,26800.0
2011-10-11 15:00:00,50.32,50.41,50.32,50.37,34700.0,42.3207,42.3964,42.3207,42.3627,34700.0
2011-10-11 15:05:00,50.37,50.39,50.29,50.35,78100.0,42.3627,42.3796,42.2955,42.3459,78100.0
2011-10-11 15:10:00,50.34,50.35,50.21,50.26,22400.0,42.3375,42.3459,42.2282,42.2702,22400.0
2011-10-11 15:15:00,50.26,50.27,50.13,50.16,33400.0,42.2702,42.2786,42.1609,42.1861,33400.0
2011-10-11 15:20:00,50.16,50.16,50.06,50.15,31300.0,42.1861,42.1861,42.102,42.1777,31300.0
2011-10-11 15:25:00,50.16,50.2,50.03,50.03,24200.0,42.1861,42.2198,42.0768,42.0768,24200.0
2011-10-11 15:30:00,50.03,50.16,50.03,50.14,49700.0,42.0768,42.1861,42.0768,42.1693,49700.0
2011-10-11 15:35:00,50.13,50.18,50.05,50.14,40700.0,42.1609,42.2029,42.0936,42.1693,40700.0
2011-10-11 15:40:00,50.15,50.21,50.03,50.08,50800.0,42.1777,42.2282,42.0768,42.1188,50800.0
2011-10-11 15:45:00,50.08,50.17,50.03,50.09,47600.0,42.1188,42.1945,42.0768,42.1273,47600.0
2011-10-11 15:50:00,50.09,50.12,50.0,50.02,55900.0,42.1273,42.1525,42.0516,42.0684,55900.0
2011-10-11 15:55:00,50.02,50.1,49.95,50.09,65400.0,42.0684,42.1357,42.0095,42.1273,65400.0
2011-10-12 09:30:00,50.27,50.4,50.21,50.29,29300.0,42.2786,42.388,42.2282,42.2955,29300.0
2011-10-12 09:35:00,50.33,50.42,50.2,50.3,33000.0,42.3291,42.4048,42.2198,42.3039,33000.0
2011-10-12 09:40:00,50.26,50.39,50.21,50.21,15900.0,42.2702,42.3796,42.2282,42.2282,15900.0
2011-10-12 09:45:00,50.22,50.31,50.13,50.19,156100.0,42.2366,42.3123,42.1609,42.2114,156100.0
2011-10-12 09:50:00,50.2,50.25,49.93,50.03,107200.0,42.2198,42.2618,41.9927,42.0768,107200.0
2011-10-12 09:55:00,50.05,50.09,49.93,49.96,45400.0,42.0936,42.1273,41.9927,42.0179,45400.0
2011-10-12 10:00:00,49.97,50.16,49.9,50.15,83800.0,42.0263,42.1861,41.9675,42.1777,83800.0
2011-10-12 10:05:00,50.15,50.38,50.15,50.36,25000.0,42.1777,42.3712,42.1777,42.3543,25000.0
2011-10-12 10:10:00,50.36,50.46,50.34,50.43,17600.0,42.3543,42.4384,42.3375,42.4132,17600.0
2011-10-12 10:15:00,50.45,50.73,50.45,50.72,27100.0,42.43,42.6655,42.43,42.6571,27100.0
2011-10-12 10:20:00,50.74,50.74,50.64,50.73,24400.0,42.6739,42.6739,42.5898,42.6655,24400.0
2011-10-12 10:25:00,50.74,50.83,50.72,50.82,50000.0,42.6739,42.7496,42.6571,42.7412,50000.0
2011-10-12 10:30:00,50.82,51.01,50.81,50.96,54100.0,42.7412,42.901,42.7328,42.8589,54100.0
2011-10-12 10:35:00,50.97,51.13,50.96,51.11,43500.0,42.8674,43.0019,42.8589,42.9851,43500.0
2011-10-12 10:40:00,51.11,51.15,51.02,51.03,54800.0,42.9851,43.0187,42.9094,42.9178,54800.0
2011-10-12 10:45:00,51.03,51.04,50.91,50.94,31600.0,42.9178,42.9262,42.8169,42.8421,31600.0
2011-10-12 10:50:00,50.94,50.95,50.79,50.82,31300.0,42.8421,42.8505,42.716,42.7412,31300.0
2011-10-12 10:55:00,50.82,50.87,50.81,50.84,41500.0,42.7412,42.7833,42.7328,42.758,41500.0
2011-10-12 11:00:00,50.84,50.87,50.66,50.66,40500.0,42.758,42.7833,42.6066,42.6066,40500.0
2011-10-12 11:05:00,50.66,50.66,50.54,50.58,19300.0,42.6066,42.6066,42.5057,42.5394,19300.0
2011-10-12 11:10:00,50.58,50.62,50.55,50.62,23000.0,42.5394,42.573,42.5141,42.573,23000.0
2011-10-12 11:15:00,50.63,50.76,50.61,50.71,36100.0,42.5814,42.6907,42.5646,42.6487,36100.0
2011-10-12 11:20:00,50.72,50.83,50.72,50.78,34500.0,42.6571,42.7496,42.6571,42.7076,34500.0
2011-10-12 11:25:00,50.79,50.82,50.76,50.78,15600.0,42.716,42.7412,42.6907,42.7076,15600.0
2011-10-12 11:30:00,50.78,50.79,50.75,50.76,20200.0,42.7076,42.716,42.6823,42.6907,20200.0
2011-10-12 11:35:00,50.75,50.75,50.62,50.62,9000.0,42.6823,42.6823,42.573,42.573,9000.0
2011-10-12 11:40:00,50.61,50.62,50.49,50.6,25700.0,42.5646,42.573,42.4637,42.5562,25700.0
2011-10-12 11:45:00,50.6,50.62,50.58,50.6,25800.0,42.5562,42.573,42.5394,42.5562,25800.0
2011-10-12 11:50:00,50.6,50.64,50.59,50.63,26100.0,42.5562,42.5898,42.5478,42.5814,26100.0
2011-10-12 11:55:00,50.63,50.63,50.48,50.48,21700.0,42.5814,42.5814,42.4553,42.4553,21700.0
2011-10-12 12:00:00,50.48,50.56,50.48,50.53,22500.0,42.4553,42.5225,42.4553,42.4973,22500.0
2011-10-12 12:05:00,50.52,50.52,50.44,50.44,13100.0,42.4889,42.4889,42.4216,42.4216,13100.0
2011-10-12 12:10:00,50.44,50.44,50.37,50.42,22000.0,42.4216,42.4216,42.3627,42.4048,22000.0
2011-10-12 12:15:00,50.42,50.48,50.4,50.46,16700.0,42.4048,42.4553,42.388,42.4384,16700.0
2011-10-12 12:20:00,50.46,50.52,50.46,50.51,24600.0,42.4384,42.4889,42.4384,42.4805,24600.0
2011-10-12 12:25:00,50.5,50.57,50.48,50.56,24400.0,42.4721,42.5309,42.4553,42.5225,24400.0
2011-10-12 12:30:00,50.55,50.55,50.46,50.46,23400.0,42.5141,42.5141,42.4384,42.4384,23400.0
2011-10-12 12:35:00,50.47,50.47,50.42,50.45,9500.0,42.4468,42.4468,42.4048,42.43,9500.0
2011-10-12 12:40:00,50.44,50.48,50.42,50.46,9700.0,42.4216,42.4553,42.4048,42.4384,9700.0
2011-10-12 12:45:00,50.44,50.47,50.43,50.47,11600.0,42.4216,42.4468,42.4132,42.4468,11600.0
2011-10-12 12:50:00,50.47,50.56,50.44,50.55,19400.0,42.4468,42.5225,42.4216,42.5141,19400.0
2011-10-12 12:55:00,50.56,50.56,50.47,50.53,20200.0,42.5225,42.5225,42.4468,42.4973,20200.0
2011-10-12 13:00:00,50.53,50.65,50.49,50.62,17500.0,42.4973,42.5982,42.4637,42.573,17500.0
2011-10-12 13:05:00,50.63,50.63,50.59,50.6,8200.0,42.5814,42.5814,42.5478,42.5562,8200.0
2011-10-12 13:10:00,50.6,50.63,50.52,50.54,10800.0,42.5562,42.5814,42.4889,42.5057,10800.0
2011-10-12 13:15:00,50.53,50.55,50.47,50.49,7700.0,42.4973,42.5141,42.4468,42.4637,7700.0
2011-10-12 13:20:00,50.5,50.61,50.49,50.52,24900.0,42.4721,42.5646,42.4637,42.4889,24900.0
2011-10-12 13:25:00,50.53,50.54,50.5,50.52,9000.0,42.4973,42.5057,42.4721,42.4889,9000.0
2011-10-12 13:30:00,50.53,50.6,50.51,50.53,16500.0,42.4973,42.5562,42.4805,42.4973,16500.0
2011-10-12 13:35:00,50.53,50.62,50.44,50.58,110100.0,42.4973,42.573,42.4216,42.5394,110100.0
2011-10-12 13:40:00,50.58,50.64,50.56,50.59,13800.0,42.5394,42.5898,42.5225,42.5478,13800.0
2011-10-12 13:45:00,50.58,50.68,50.56,50.57,23100.0,42.5394,42.6235,42.5225,42.5309,23100.0
2011-10-12 13:50:00,50.57,50.58,50.46,50.52,16700.0,42.5309,42.5394,42.4384,42.4889,16700.0
2011-10-12 13:55:00,50.52,50.57,50.51,50.55,8800.0,42.4889,42.5309,42.4805,42.5141,8800.0
2011-10-12 14:00:00,50.56,50.63,50.49,50.62,27300.0,42.5225,42.5814,42.4637,42.573,27300.0
2011-10-12 14:05:00,50.62,50.7,50.62,50.65,17800.0,42.573,42.6403,42.573,42.5982,17800.0
2011-10-12 14:10:00,50.66,50.68,50.58,50.67,19200.0,42.6066,42.6235,42.5394,42.615,19200.0
2011-10-12 14:15:00,50.68,50.68,50.55,50.55,13500.0,42.6235,42.6235,42.5141,42.5141,13500.0
2011-10-12 14:20:00,50.56,50.6,50.52,50.57,14000.0,42.5225,42.5562,42.4889,42.5309,14000.0
2011-10-12 14:25:00,50.57,50.61,50.5,50.56,32100.0,42.5309,42.5646,42.4721,42.5225,32100.0
2011-10-12 14:30:00,50.57,50.67,50.57,50.64,19900.0,42.5309,42.615,42.5309,42.5898,19900.0
2011-10-12 14:35:00,50.63,50.64,50.59,50.6,19400.0,42.5814,42.5898,42.5478,42.5562,19400.0
2011-10-12 14:40:00,50.61,50.67,50.59,50.63,25300.0,42.5646,42.615,42.5478,42.5814,25300.0
2011-10-12 14:45:00,50.64,50.64,50.6,50.64,20300.0,42.5898,42.5898,42.5562,42.5898,20300.0
2011-10-12 14:50:00,50.64,50.64,50.59,50.6,19200.0,42.5898,42.5898,42.5478,42.5562,19200.0
2011-10-12 14:55:00,50.6,50.62,50.51,50.53,31100.0,42.5562,42.573,42.4805,42.4973,31100.0
2011-10-12 15:00:00,50.53,50.55,50.46,50.46,24600.0,42.4973,42.5141,42.4384,42.4384,24600.0
2011-10-12 15:05:00,50.46,50.53,50.43,50.51,23100.0,42.4384,42.4973,42.4132,42.4805,23100.0
2011-10-12 15:10:00,50.49,50.53,50.43,50.46,29600.0,42.4637,42.4973,42.4132,42.4384,29600.0
2011-10-12 15:15:00,50.46,50.47,50.29,50.35,30800.0,42.4384,42.4468,42.2955,42.3459,30800.0
2011-10-12 15:20:00,50.37,50.4,50.28,50.3,24300.0,42.3627,42.388,42.287,42.3039,24300.0
2011-10-12 15:25:00,50.31,50.38,50.27,50.33,24700.0,42.3123,42.3712,42.2786,42.3291,24700.0
2011-10-12 15:30:00,50.32,50.42,50.29,50.38,34900.0,42.3207,42.4048,42.2955,42.3712,34900.0
2011-10-12 15:35:00,50.38,50.44,50.32,50.39,33000.0,42.3712,42.4216,42.3207,42.3796,33000.0
2011-10-12 15:40:00,50.37,50.41,50.32,50.37,32800.0,42.3627,42.3964,42.3207,42.3627,32800.0
2011-10-12 15:45:00,50.35,50.38,50.18,50.2,115500.0,42.3459,42.3712,42.2029,42.2198,115500.0
2011-10-12 15:50:00,50.2,50.3,50.18,50.22,71700.0,42.2198,42.3039,42.2029,42.2366,71700.0
2011-10-12 15:55:00,50.22,50.25,50.14,50.16,206300.0,42.2366,42.2618,42.1693,42.1861,206300.0
2011-10-13 09:30:00,49.78,49.93,49.72,49.88,25000.0,41.8665,41.9927,41.8161,41.9506,25000.0
2011-10-13 09:35:00,49.91,49.91,49.58,49.58,15500.0,41.9759,41.9759,41.6983,41.6983,15500.0
2011-10-13 09:40:00,49.58,49.6,49.44,49.55,21500.0,41.6983,41.7151,41.5806,41.6731,21500.0
2011-10-13 09:45:00,49.57,49.66,49.47,49.51,29400.0,41.6899,41.7656,41.6058,41.6395,29400.0
2011-10-13 09:50:00,49.52,49.55,49.42,49.44,13900.0,41.6479,41.6731,41.5638,41.5806,13900.0
2011-10-13 09:55:00,49.44,49.46,49.35,49.41,17000.0,41.5806,41.5974,41.5049,41.5554,17000.0
2011-10-13 10:00:00,49.4,49.54,49.36,49.38,22800.0,41.5469,41.6647,41.5133,41.5301,22800.0
2011-10-13 10:05:00,49.37,49.58,49.37,49.58,17100.0,41.5217,41.6983,41.5217,41.6983,17100.0
2011-10-13 10:10:00,49.58,49.74,49.58,49.74,28000.0,41.6983,41.8329,41.6983,41.8329,28000.0
2011-10-13 10:15:00,49.74,49.75,49.61,49.64,20300.0,41.8329,41.8413,41.7236,41.7488,20300.0
2011-10-13 10:20:00,49.62,49.9,49.6,49.9,16400.0,41.732,41.9675,41.7151,41.9675,16400.0
2011-10-13 10:25:00,49.9,50.06,49.88,49.98,26200.0,41.9675,42.102,41.9506,42.0347,26200.0
2011-10-13 10:30:00,49.97,50.09,49.97,50.02,23100.0,42.0263,42.1273,42.0263,42.0684,23100.0
2011-10-13 10:35:00,50.01,50.08,49.96,50.0,35700.0,42.06,42.1188,42.0179,42.0516,35700.0
2011-10-13 10:40:00,49.99,50.0,49.84,49.88,22200.0,42.0431,42.0516,41.917,41.9506,22200.0
2011-10-13 10:45:00,49.87,49.9,49.8,49.82,19500.0,41.9422,41.9675,41.8834,41.9002,19500.0
2011-10-13 10:50:00,49.83,49.92,49.83,49.86,21800.0,41.9086,41.9843,41.9086,41.9338,21800.0
2011-10-13 10:55:00,49.86,49.86,49.65,49.72,28500.0,41.9338,41.9338,41.7572,41.8161,28500.0
2011-10-13 11:00:00,49.71,49.81,49.66,49.8,38400.0,41.8077,41.8918,41.7656,41.8834,38400.0
2011-10-13 11:05:00,49.84,49.84,49.77,49.79,12000.0,41.917,41.917,41.8581,41.8749,12000.0
2011-10-13 11:10:00,49.78,49.87,49.74,49.85,15100.0,41.8665,41.9422,41.8329,41.9254,15100.0
2011-10-13 11:15:00,49.86,49.87,49.66,49.66,16000.0,41.9338,41.9422,41.7656,41.7656,16000.0
2011-10-13 11:20:00,49.66,49.81,49.66,49.81,10300.0,41.7656,41.8918,41.7656,41.8918,10300.0
2011-10-13 11:25:00,49.77,49.79,49.69,49.7,11900.0,41.8581,41.8749,41.7908,41.7992,11900.0
2011-10-13 11:30:00,49.69,49.75,49.62,49.71,23200.0,41.7908,41.8413,41.732,41.8077,23200.0
2011-10-13 11:35:00,49.69,49.81,49.69,49.81,11100.0,41.7908,41.8918,41.7908,41.8918,11100.0
2011-10-13 11:40:00,49.78,49.82,49.74,49.8,10400.0,41.8665,41.9002,41.8329,41.8834,10400.0
2011-10-13 11:45:00,49.8,49.91,49.79,49.85,21900.0,41.8834,41.9759,41.8749,41.9254,21900.0
2011-10-13 11:50:00,49.84,49.87,49.75,49.81,20000.0,41.917,41.9422,41.8413,41.8918,20000.0
2011-10-13 11:55:00,49.79,49.9,49.77,49.87,12700.0,41.8749,41.9675,41.8581,41.9422,12700.0
2011-10-13 12:00:00,49.86,49.95,49.82,49.95,9700.0,41.9338,42.0095,41.9002,42.0095,9700.0
2011-10-13 12:05:00,49.95,49.96,49.88,49.9,14800.0,42.0095,42.0179,41.9506,41.9675,14800.0
2011-10-13 12:10:00,49.9,49.94,49.85,49.86,14100.0,41.9675,42.0011,41.9254,41.9338,14100.0
2011-10-13 12:15:00,49.87,49.94,49.87,49.89,12000.0,41.9422,42.0011,41.9422,41.959,12000.0
2011-10-13 12:20:00,49.9,49.97,49.9,49.94,10200.0,41.9675,42.0263,41.9675,42.0011,10200.0
2011-10-13 12:25:00,49.94,49.94,49.82,49.83,12500.0,42.0011,42.0011,41.9002,41.9086,12500.0
2011-10-13 12:30:00,49.83,49.85,49.77,49.78,11400.0,41.9086,41.9254,41.8581,41.8665,11400.0
2011-10-13 12:35:00,49.78,49.86,49.76,49.86,10400.0,41.8665,41.9338,41.8497,41.9338,10400.0
2011-10-13 12:40:00,49.86,49.9,49.84,49.85,11300.0,41.9338,41.9675,41.917,41.9254,11300.0
2011-10-13 12:45:00,49.87,49.94,49.85,49.93,12300.0,41.9422,42.0011,41.9254,41.9927,12300.0
2011-10-13 12:50:00,49.94,50.0,49.93,49.99,48000.0,42.0011,42.0516,41.9927,42.0431,48000.0
2011-10-13 12:55:00,50.0,50.12,49.99,50.09,23900.0,42.0516,42.1525,42.0431,42.1273,23900.0
2011-10-13 13:00:00,50.09,50.11,50.03,50.07,23900.0,42.1273,42.1441,42.0768,42.1104,23900.0
2011-10-13 13:05:00,50.07,50.17,49.99,50.16,26800.0,42.1104,42.1945,42.0431,42.1861,26800.0
2011-10-13 13:10:00,50.16,50.24,50.16,50.21,12700.0,42.1861,42.2534,42.1861,42.2282,12700.0
2011-10-13 13:15:00,50.21,50.24,50.17,50.2,12900.0,42.2282,42.2534,42.1945,42.2198,12900.0
2011-10-13 13:20:00,50.19,50.19,50.13,50.15,10300.0,42.2114,42.2114,42.1609,42.1777,10300.0
2011-10-13 13:25:00,50.16,50.27,50.16,50.26,15200.0,42.1861,42.2786,42.1861,42.2702,15200.0
2011-10-13 13:30:00,50.26,50.26,50.17,50.2,27900.0,42.2702,42.2702,42.1945,42.2198,27900.0
2011-10-13 13:35:00,50.2,50.21,50.13,50.13,10500.0,42.2198,42.2282,42.1609,42.1609,10500.0
2011-10-13 13:40:00,50.13,50.2,50.11,50.2,12300.0,42.1609,42.2198,42.1441,42.2198,12300.0
2011-10-13 13:45:00,50.2,50.25,50.2,50.23,10700.0,42.2198,42.2618,42.2198,42.245,10700.0
2011-10-13 13:50:00,50.25,50.26,50.18,50.21,11400.0,42.2618,42.2702,42.2029,42.2282,11400.0
2011-10-13 13:55:00,50.21,50.23,50.12,50.13,13000.0,42.2282,42.245,42.1525,42.1609,13000.0
2011-10-13 14:00:00,50.13,50.14,50.05,50.07,15200.0,42.1609,42.1693,42.0936,42.1104,15200.0
2011-10-13 14:05:00,50.07,50.11,50.05,50.11,12800.0,42.1104,42.1441,42.0936,42.1441,12800.0
2011-10-13 14:10:00,50.11,50.13,50.06,50.12,30100.0,42.1441,42.1609,42.102,42.1525,30100.0
2011-10-13 14:15:00,50.12,50.17,50.11,50.15,8100.0,42.1525,42.1945,42.1441,42.1777,8100.0
2011-10-13 14:20:00,50.16,50.21,50.12,50.12,14100.0,42.1861,42.2282,42.1525,42.1525,14100.0
2011-10-13 14:25:00,50.11,50.11,50.03,50.1,17000.0,42.1441,42.1441,42.0768,42.1357,17000.0
2011-10-13 14:30:00,50.1,50.15,50.09,50.13,18500.0,42.1357,42.1777,42.1273,42.1609,18500.0
2011-10-13 14:35:00,50.14,50.14,50.05,50.07,15500.0,42.1693,42.1693,42.0936,42.1104,15500.0
2011-10-13 14:40:00,50.08,50.12,50.04,50.1,19100.0,42.1188,42.1525,42.0852,42.1357,19100.0
2011-10-13 14:45:00,50.1,50.29,50.06,50.28,15000.0,42.1357,42.2955,42.102,42.287,15000.0
2011-10-13 14:50:00,50.28,50.35,50.27,50.35,18900.0,42.287,42.3459,42.2786,42.3459,18900.0
2011-10-13 14:55:00,50.35,50.37,50.32,50.32,14700.0,42.3459,42.3627,42.3207,42.3207,14700.0
2011-10-13 15:00:00,50.32,50.36,50.29,50.31,18700.0,42.3207,42.3543,42.2955,42.3123,18700.0
2011-10-13 15:05:00,50.3,50.37,50.3,50.36,22000.0,42.3039,42.3627,42.3039,42.3543,22000.0
2011-10-13 15:10:00,50.36,50.36,50.31,50.32,35600.0,42.3543,42.3543,42.3123,42.3207,35600.0
2011-10-13 15:15:00,50.32,50.33,50.26,50.27,19100.0,42.3207,42.3291,42.2702,42.2786,19100.0
2011-10-13 15:20:00,50.26,50.27,50.1,50.11,34300.0,42.2702,42.2786,42.1357,42.1441,34300.0
2011-10-13 15:25:00,50.11,50.11,50.03,50.05,23700.0,42.1441,42.1441,42.0768,42.0936,23700.0
2011-10-13 15:30:00,50.05,50.06,49.95,49.99,34900.0,42.0936,42.102,42.0095,42.0431,34900.0
2011-10-13 15:35:00,50.0,50.06,49.97,49.99,32300.0,42.0516,42.102,42.0263,42.0431,32300.0
2011-10-13 15:40:00,50.0,50.09,49.98,50.08,32700.0,42.0516,42.1273,42.0347,42.1188,32700.0
2011-10-13 15:45:00,50.06,50.13,49.99,50.07,39300.0,42.102,42.1609,42.0431,42.1104,39300.0
2011-10-13 15:50:00,50.09,50.2,50.09,50.19,34000.0,42.1273,42.2198,42.1273,42.2114,34000.0
2011-10-13 15:55:00,50.2,50.24,50.16,50.18,36400.0,42.2198,42.2534,42.1861,42.2029,36400.0
2011-10-14 09:30:00,50.64,50.68,50.55,50.66,13100.0,42.5898,42.6235,42.5141,42.6066,13100.0
2011-10-14 09:35:00,50.7,50.71,50.6,50.61,3800.0,42.6403,42.6487,42.5562,42.5646,3800.0
2011-10-14 09:40:00,50.55,50.66,50.48,50.52,5700.0,42.5141,42.6066,42.4553,42.4889,5700.0
2011-10-14 09:45:00,50.54,50.73,50.54,50.68,16800.0,42.5057,42.6655,42.5057,42.6235,16800.0
2011-10-14 09:50:00,50.69,50.75,50.56,50.56,15400.0,42.6319,42.6823,42.5225,42.5225,15400.0
2011-10-14 09:55:00,50.56,50.59,50.48,50.48,19400.0,42.5225,42.5478,42.4553,42.4553,19400.0
2011-10-14 10:00:00,50.44,50.47,50.37,50.41,14000.0,42.4216,42.4468,42.3627,42.3964,14000.0
2011-10-14 10:05:00,50.39,50.51,50.39,50.45,8800.0,42.3796,42.4805,42.3796,42.43,8800.0
2011-10-14 10:10:00,50.43,50.46,50.38,50.43,11000.0,42.4132,42.4384,42.3712,42.4132,11000.0
2011-10-14 10:15:00,50.43,50.43,50.25,50.26,12300.0,42.4132,42.4132,42.2618,42.2702,12300.0
2011-10-14 10:20:00,50.28,50.35,50.26,50.35,7000.0,42.287,42.3459,42.2702,42.3459,7000.0
2011-10-14 10:25:00,50.36,50.37,50.24,50.26,12000.0,42.3543,42.3627,42.2534,42.2702,12000.0
2011-10-14 10:30:00,50.26,50.38,50.26,50.36,8400.0,42.2702,42.3712,42.2702,42.3543,8400.0
2011-10-14 10:35:00,50.38,50.41,50.34,50.38,6300.0,42.3712,42.3964,42.3375,42.3712,6300.0
2011-10-14 10:40:00,50.37,50.4,50.32,50.4,7700.0,42.3627,42.388,42.3207,42.388,7700.0
2011-10-14 10:45:00,50.42,50.47,50.4,50.44,7300.0,42.4048,42.4468,42.388,42.4216,7300.0
2011-10-14 10:50:00,50.43,50.48,50.29,50.29,14500.0,42.4132,42.4553,42.2955,42.2955,14500.0
2011-10-14 10:55:00,50.28,50.37,50.27,50.33,10100.0,42.287,42.3627,42.2786,42.3291,10100.0
2011-10-14 11:00:00,50.33,50.36,50.29,50.34,7100.0,42.3291,42.3543,42.2955,42.3375,7100.0
2011-10-14 11:05:00,50.33,50.33,50.28,50.28,8500.0,42.3291,42.3291,42.287,42.287,8500.0
2011-10-14 11:10:00,50.27,50.27,50.11,50.2,29600.0,42.2786,42.2786,42.1441,42.2198,29600.0
2011-10-14 11:15:00,50.19,50.23,50.17,50.2,5500.0,42.2114,42.245,42.1945,42.2198,5500.0
2011-10-14 11:20:00,50.21,50.22,50.1,50.12,10700.0,42.2282,42.2366,42.1357,42.1525,10700.0
2011-10-14 11:25:00,50.12,50.22,50.12,50.18,12800.0,42.1525,42.2366,42.1525,42.2029,12800.0
2011-10-14 11:30:00,50.18,50.24,50.18,50.24,10600.0,42.2029,42.2534,42.2029,42.2534,10600.0
2011-10-14 11:35:00,50.2,50.25,50.2,50.2,19800.0,42.2198,42.2618,42.2198,42.2198,19800.0
2011-10-14 11:40:00,50.2,50.27,50.2,50.24,14600.0,42.2198,42.2786,42.2198,42.2534,14600.0
2011-10-14 11:45:00,50.21,50.27,50.2,50.21,11300.0,42.2282,42.2786,42.2198,42.2282,11300.0
2011-10-14 11:50:00,50.21,50.25,50.2,50.21,7100.0,42.2282,42.2618,42.2198,42.2282,7100.0
2011-10-14 11:55:00,50.2,50.23,50.15,50.15,3200.0,42.2198,42.245,42.1777,42.1777,3200.0
2011-10-14 12:00:00,50.14,50.15,50.0,50.1,49700.0,42.1693,42.1777,42.0516,42.1357,49700.0
2011-10-14 12:05:00,50.12,50.14,49.94,49.95,36300.0,42.1525,42.1693,42.0011,42.0095,36300.0
2011-10-14 12:10:00,49.95,50.0,49.95,49.97,10100.0,42.0095,42.0516,42.0095,42.0263,10100.0
2011-10-14 12:15:00,49.97,49.97,49.81,49.84,12800.0,42.0263,42.0263,41.8918,41.917,12800.0
2011-10-14 12:20:00,49.84,49.91,49.82,49.82,10900.0,41.917,41.9759,41.9002,41.9002,10900.0
2011-10-14 12:25:00,49.83,49.91,49.82,49.9,5000.0,41.9086,41.9759,41.9002,41.9675,5000.0
2011-10-14 12:30:00,49.91,50.0,49.91,50.0,8700.0,41.9759,42.0516,41.9759,42.0516,8700.0
2011-10-14 12:35:00,50.0,50.01,49.99,50.0,10100.0,42.0516,42.06,42.0431,42.0516,10100.0
2011-10-14 12:40:00,50.0,50.02,49.98,50.0,13500.0,42.0516,42.0684,42.0347,42.0516,13500.0
2011-10-14 12:45:00,50.0,50.04,50.0,50.01,7500.0,42.0516,42.0852,42.0516,42.06,7500.0
2011-10-14 12:50:00,50.02,50.04,50.0,50.0,7400.0,42.0684,42.0852,42.0516,42.0516,7400.0
2011-10-14 12:55:00,50.0,50.01,49.94,49.99,6700.0,42.0516,42.06,42.0011,42.0431,6700.0
2011-10-14 13:00:00,50.01,50.05,49.99,50.05,10200.0,42.06,42.0936,42.0431,42.0936,10200.0
2011-10-14 13:05:00,50.04,50.05,50.02,50.04,4400.0,42.0852,42.0936,42.0684,42.0852,4400.0
2011-10-14 13:10:00,50.03,50.05,50.01,50.03,4000.0,42.0768,42.0936,42.06,42.0768,4000.0
2011-10-14 13:15:00,50.04,50.05,50.01,50.01,15600.0,42.0852,42.0936,42.06,42.06,15600.0
2011-10-14 13:20:00,50.0,50.02,50.0,50.01,4800.0,42.0516,42.0684,42.0516,42.06,4800.0
2011-10-14 13:25:00,50.0,50.04,50.0,50.0,11200.0,42.0516,42.0852,42.0516,42.0516,11200.0
2011-10-14 13:30:00,50.0,50.02,49.98,50.0,4200.0,42.0516,42.0684,42.0347,42.0516,4200.0
2011-10-14 13:35:00,50.01,50.01,49.93,49.93,8200.0,42.06,42.06,41.9927,41.9927,8200.0
2011-10-14 13:40:00,49.93,49.98,49.93,49.97,4600.0,41.9927,42.0347,41.9927,42.0263,4600.0
2011-10-14 13:45:00,49.97,50.01,49.97,50.0,8000.0,42.0263,42.06,42.0263,42.0516,8000.0
2011-10-14 13:50:00,49.99,50.01,49.96,49.99,8700.0,42.0431,42.06,42.0179,42.0431,8700.0
2011-10-14 13:55:00,50.01,50.05,50.01,50.02,14600.0,42.06,42.0936,42.06,42.0684,14600.0
2011-10-14 14:00:00,50.01,50.05,50.01,50.01,7300.0,42.06,42.0936,42.06,42.06,7300.0
2011-10-14 14:05:00,50.02,50.02,49.91,49.99,20200.0,42.0684,42.0684,41.9759,42.0431,20200.0
2011-10-14 14:10:00,49.97,50.01,49.94,49.98,5200.0,42.0263,42.06,42.0011,42.0347,5200.0
2011-10-14 14:15:00,49.98,50.0,49.97,49.98,6300.0,42.0347,42.0516,42.0263,42.0347,6300.0
2011-10-14 14:20:00,49.98,50.03,49.98,50.01,10300.0,42.0347,42.0768,42.0347,42.06,10300.0
2011-10-14 14:25:00,50.03,50.03,49.99,50.03,8200.0,42.0768,42.0768,42.0431,42.0768,8200.0
2011-10-14 14:30:00,50.02,50.03,49.89,49.89,16400.0,42.0684,42.0768,41.959,41.959,16400.0
2011-10-14 14:35:00,49.9,49.96,49.89,49.95,17200.0,41.9675,42.0179,41.959,42.0095,17200.0
2011-10-14 14:40:00,49.95,49.96,49.92,49.93,8900.0,42.0095,42.0179,41.9843,41.9927,8900.0
2011-10-14 14:45:00,49.93,49.96,49.92,49.95,6300.0,41.9927,42.0179,41.9843,42.0095,6300.0
2011-10-14 14:50:00,49.95,49.99,49.92,49.96,21600.0,42.0095,42.0431,41.9843,42.0179,21600.0
2011-10-14 14:55:00,49.97,50.05,49.96,50.05,14900.0,42.0263,42.0936,42.0179,42.0936,14900.0
2011-10-14 15:00:00,50.04,50.05,50.02,50.03,16000.0,42.0852,42.0936,42.0684,42.0768,16000.0
2011-10-14 15:05:00,50.03,50.05,50.0,50.0,25100.0,42.0768,42.0936,42.0516,42.0516,25100.0
2011-10-14 15:10:00,50.01,50.02,49.98,50.0,16700.0,42.06,42.0684,42.0347,42.0516,16700.0
2011-10-14 15:15:00,50.0,50.0,49.99,50.0,18000.0,42.0516,42.0516,42.0431,42.0516,18000.0
2011-10-14 15:20:00,49.99,50.03,49.96,50.03,41900.0,42.0431,42.0768,42.0179,42.0768,41900.0
2011-10-14 15:25:00,50.03,50.04,49.98,50.01,34200.0,42.0768,42.0852,42.0347,42.06,34200.0
2011-10-14 15:30:00,50.0,50.05,50.0,50.05,109800.0,42.0516,42.0936,42.0516,42.0936,109800.0
2011-10-14 15:35:00,50.04,50.05,49.95,49.98,50800.0,42.0852,42.0936,42.0095,42.0347,50800.0
2011-10-14 15:40:00,49.97,50.01,49.94,49.95,37500.0,42.0263,42.06,42.0011,42.0095,37500.0
2011-10-14 15:45:00,49.95,50.0,49.85,49.89,46300.0,42.0095,42.0516,41.9254,41.959,46300.0
2011-10-14 15:50:00,49.89,49.95,49.83,49.93,49700.0,41.959,42.0095,41.9086,41.9927,49700.0
2011-10-14 15:55:00,49.96,50.02,49.94,49.99,179600.0,42.0179,42.0684,42.0011,42.0431,179600.0
2011-10-17 09:30:00,49.73,49.96,49.67,49.88,21300.0,41.8245,42.0179,41.774,41.9506,21300.0
2011-10-17 09:35:00,49.82,49.82,49.35,49.38,25600.0,41.9002,41.9002,41.5049,41.5301,25600.0
2011-10-17 09:40:00,49.4,49.49,49.4,49.49,4400.0,41.5469,41.6226,41.5469,41.6226,4400.0
2011-10-17 09:45:00,49.5,49.77,49.48,49.63,23600.0,41.631,41.8581,41.6142,41.7404,23600.0
2011-10-17 09:50:00,49.63,49.67,49.37,49.42,19700.0,41.7404,41.774,41.5217,41.5638,19700.0
2011-10-17 09:55:00,49.42,49.46,49.28,49.39,9300.0,41.5638,41.5974,41.446,41.5385,9300.0
2011-10-17 10:00:00,49.37,49.47,49.32,49.45,6800.0,41.5217,41.6058,41.4797,41.589,6800.0
2011-10-17 10:05:00,49.45,49.45,49.27,49.34,9500.0,41.589,41.589,41.4376,41.4965,9500.0
2011-10-17 10:10:00,49.31,49.32,49.21,49.23,14800.0,41.4712,41.4797,41.3871,41.404,14800.0
2011-10-17 10:15:00,49.22,49.25,49.18,49.23,21600.0,41.3956,41.4208,41.3619,41.404,21600.0
2011-10-17 10:20:00,49.22,49.22,49.09,49.19,29000.0,41.3956,41.3956,41.2862,41.3703,29000.0
2011-10-17 10:25:00,49.19,49.2,49.11,49.11,13100.0,41.3703,41.3787,41.303,41.303,13100.0
2011-10-17 10:30:00,49.11,49.25,49.1,49.22,10300.0,41.303,41.4208,41.2946,41.3956,10300.0
2011-10-17 10:35:00,49.2,49.26,49.16,49.2,17700.0,41.3787,41.4292,41.3451,41.3787,17700.0
2011-10-17 10:40:00,49.19,49.19,49.01,49.01,14800.0,41.3703,41.3703,41.2189,41.2189,14800.0
2011-10-17 10:45:00,49.01,49.02,48.94,48.95,21700.0,41.2189,41.2273,41.1601,41.1685,21700.0
2011-10-17 10:50:00,48.95,48.96,48.89,48.94,14400.0,41.1685,41.1769,41.118,41.1601,14400.0
2011-10-17 10:55:00,48.94,48.99,48.91,48.94,16700.0,41.1601,41.2021,41.1348,41.1601,16700.0
2011-10-17 11:00:00,48.92,48.94,48.87,48.92,44200.0,41.1432,41.1601,41.1012,41.1432,44200.0
2011-10-17 11:05:00,48.93,49.12,48.93,49.09,22100.0,41.1517,41.3115,41.1517,41.2862,22100.0
2011-10-17 11:10:00,49.09,49.15,49.02,49.14,15000.0,41.2862,41.3367,41.2273,41.3283,15000.0
2011-10-17 11:15:00,49.15,49.16,49.03,49.03,11000.0,41.3367,41.3451,41.2358,41.2358,11000.0
2011-10-17 11:20:00,49.04,49.13,49.02,49.12,12000.0,41.2442,41.3199,41.2273,41.3115,12000.0
2011-10-17 11:25:00,49.11,49.11,49.0,49.02,10800.0,41.303,41.303,41.2105,41.2273,10800.0
2011-10-17 11:30:00,49.02,49.02,48.88,48.89,15200.0,41.2273,41.2273,41.1096,41.118,15200.0
2011-10-17 11:35:00,48.9,48.92,48.87,48.87,15200.0,41.1264,41.1432,41.1012,41.1012,15200.0
2011-10-17 11:40:00,48.87,48.91,48.79,48.81,10000.0,41.1012,41.1348,41.0339,41.0507,10000.0
2011-10-17 11:45:00,48.83,48.83,48.72,48.73,14500.0,41.0676,41.0676,40.975,40.9834,14500.0
2011-10-17 11:50:00,48.75,48.79,48.75,48.76,7700.0,41.0003,41.0339,41.0003,41.0087,7700.0
2011-10-17 11:55:00,48.77,48.83,48.71,48.71,7700.0,41.0171,41.0676,40.9666,40.9666,7700.0
2011-10-17 12:00:00,48.71,48.82,48.69,48.8,8000.0,40.9666,41.0591,40.9498,41.0423,8000.0
2011-10-17 12:05:00,48.82,48.83,48.77,48.79,5100.0,41.0591,41.0676,41.0171,41.0339,5100.0
2011-10-17 12:10:00,48.78,48.8,48.74,48.76,11600.0,41.0255,41.0423,40.9919,41.0087,11600.0
2011-10-17 12:15:00,48.75,48.91,48.75,48.91,4600.0,41.0003,41.1348,41.0003,41.1348,4600.0
2011-10-17 12:20:00,48.91,48.96,48.91,48.95,6400.0,41.1348,41.1769,41.1348,41.1685,6400.0
2011-10-17 12:25:00,48.92,48.96,48.92,48.94,3800.0,41.1432,41.1769,41.1432,41.1601,3800.0
2011-10-17 12:30:00,48.95,48.95,48.84,48.92,22600.0,41.1685,41.1685,41.076,41.1432,22600.0
2011-10-17 12:35:00,48.91,48.96,48.9,48.91,3900.0,41.1348,41.1769,41.1264,41.1348,3900.0
2011-10-17 12:40:00,48.91,49.0,48.91,49.0,20100.0,41.1348,41.2105,41.1348,41.2105,20100.0
2011-10-17 12:45:00,48.98,48.98,48.83,48.83,10500.0,41.1937,41.1937,41.0676,41.0676,10500.0
2011-10-17 12:50:00,48.85,48.87,48.8,48.8,3500.0,41.0844,41.1012,41.0423,41.0423,3500.0
2011-10-17 12:55:00,48.81,48.88,48.8,48.81,4000.0,41.0507,41.1096,41.0423,41.0507,4000.0
2011-10-17 13:00:00,48.8,48.83,48.77,48.78,4600.0,41.0423,41.0676,41.0171,41.0255,4600.0
2011-10-17 13:05:00,48.76,48.83,48.71,48.83,4300.0,41.0087,41.0676,40.9666,41.0676,4300.0
2011-10-17 13:10:00,48.82,48.85,48.79,48.85,6900.0,41.0591,41.0844,41.0339,41.0844,6900.0
2011-10-17 13:15:00,48.82,48.88,48.78,48.88,6100.0,41.0591,41.1096,41.0255,41.1096,6100.0
2011-10-17 13:20:00,48.88,48.92,48.86,48.89,6800.0,41.1096,41.1432,41.0928,41.118,6800.0
2011-10-17 13:25:00,48.9,48.9,48.81,48.83,4000.0,41.1264,41.1264,41.0507,41.0676,4000.0
2011-10-17 13:30:00,48.84,48.84,48.77,48.82,12400.0,41.076,41.076,41.0171,41.0591,12400.0
2011-10-17 13:35:00,48.81,48.82,48.71,48.75,29400.0,41.0507,41.0591,40.9666,41.0003,29400.0
2011-10-17 13:40:00,48.77,48.88,48.76,48.82,14800.0,41.0171,41.1096,41.0087,41.0591,14800.0
2011-10-17 13:45:00,48.8,48.87,48.79,48.82,5300.0,41.0423,41.1012,41.0339,41.0591,5300.0
2011-10-17 13:50:00,48.8,48.89,48.78,48.78,8700.0,41.0423,41.118,41.0255,41.0255,8700.0
2011-10-17 13:55:00,48.78,48.84,48.76,48.8,3800.0,41.0255,41.076,41.0087,41.0423,3800.0
2011-10-17 14:00:00,48.8,48.88,48.79,48.84,8100.0,41.0423,41.1096,41.0339,41.076,8100.0
2011-10-17 14:05:00,48.84,48.84,48.71,48.73,10800.0,41.076,41.076,40.9666,40.9834,10800.0
2011-10-17 14:10:00,48.73,48.85,48.73,48.85,11100.0,40.9834,41.0844,40.9834,41.0844,11100.0
2011-10-17 14:15:00,48.84,48.84,48.76,48.82,11000.0,41.076,41.076,41.0087,41.0591,11000.0
2011-10-17 14:20:00,48.8,48.81,48.73,48.73,6300.0,41.0423,41.0507,40.9834,40.9834,6300.0
2011-10-17 14:25:00,48.75,48.83,48.75,48.82,7300.0,41.0003,41.0676,41.0003,41.0591,7300.0
2011-10-17 14:30:00,48.81,48.83,48.75,48.77,16200.0,41.0507,41.0676,41.0003,41.0171,16200.0
2011-10-17 14:35:00,48.76,48.8,48.66,48.69,11800.0,41.0087,41.0423,40.9246,40.9498,11800.0
2011-10-17 14:40:00,48.69,48.72,48.62,48.63,17800.0,40.9498,40.975,40.8909,40.8993,17800.0
2011-10-17 14:45:00,48.64,48.64,48.51,48.59,32700.0,40.9078,40.9078,40.7984,40.8657,32700.0
2011-10-17 14:50:00,48.59,48.6,48.52,48.57,16400.0,40.8657,40.8741,40.8068,40.8489,16400.0
2011-10-17 14:55:00,48.58,48.66,48.57,48.66,26000.0,40.8573,40.9246,40.8489,40.9246,26000.0
2011-10-17 15:00:00,48.67,48.72,48.66,48.72,15900.0,40.933,40.975,40.9246,40.975,15900.0
2011-10-17 15:05:00,48.72,48.73,48.67,48.68,14100.0,40.975,40.9834,40.933,40.9414,14100.0
2011-10-17 15:10:00,48.69,48.77,48.68,48.71,11400.0,40.9498,41.0171,40.9414,40.9666,11400.0
2011-10-17 15:15:00,48.72,48.79,48.72,48.75,9500.0,40.975,41.0339,40.975,41.0003,9500.0
2011-10-17 15:20:00,48.76,48.77,48.71,48.73,12500.0,41.0087,41.0171,40.9666,40.9834,12500.0
2011-10-17 15:25:00,48.74,48.8,48.71,48.75,19400.0,40.9919,41.0423,40.9666,41.0003,19400.0
2011-10-17 15:30:00,48.75,48.84,48.65,48.68,34200.0,41.0003,41.076,40.9162,40.9414,34200.0
2011-10-17 15:35:00,48.68,48.7,48.59,48.59,31000.0,40.9414,40.9582,40.8657,40.8657,31000.0
2011-10-17 15:40:00,48.59,48.82,48.55,48.82,48500.0,40.8657,41.0591,40.8321,41.0591,48500.0
2011-10-17 15:45:00,48.81,48.81,48.57,48.62,44200.0,41.0507,41.0507,40.8489,40.8909,44200.0
2011-10-17 15:50:00,48.63,48.67,48.51,48.54,62100.0,40.8993,40.933,40.7984,40.8237,62100.0
2011-10-17 15:55:00,48.53,48.57,48.44,48.54,100700.0,40.8152,40.8489,40.7396,40.8237,100700.0
2011-10-18 09:30:00,48.41,48.65,48.4,48.52,11200.0,40.7143,40.9162,40.7059,40.8068,11200.0
2011-10-18 09:35:00,48.58,48.62,48.54,48.59,4100.0,40.8573,40.8909,40.8237,40.8657,4100.0
2011-10-18 09:40:00,48.62,48.62,48.45,48.47,25600.0,40.8909,40.8909,40.748,40.7648,25600.0
2011-10-18 09:45:00,48.45,48.47,48.11,48.14,29600.0,40.748,40.7648,40.462,40.4872,29600.0
2011-10-18 09:50:00,48.14,48.24,48.12,48.17,14300.0,40.4872,40.5713,40.4704,40.5125,14300.0
2011-10-18 09:55:00,48.19,48.34,48.17,48.3,10000.0,40.5293,40.6554,40.5125,40.6218,10000.0
2011-10-18 10:00:00,48.33,48.46,48.32,48.41,26300.0,40.647,40.7564,40.6386,40.7143,26300.0
2011-10-18 10:05:00,48.4,48.46,48.35,48.44,22600.0,40.7059,40.7564,40.6639,40.7396,22600.0
2011-10-18 10:10:00,48.45,48.55,48.45,48.55,13400.0,40.748,40.8321,40.748,40.8321,13400.0
2011-10-18 10:15:00,48.55,48.55,48.32,48.32,15100.0,40.8321,40.8321,40.6386,40.6386,15100.0
2011-10-18 10:20:00,48.33,48.45,48.29,48.4,27000.0,40.647,40.748,40.6134,40.7059,27000.0
2011-10-18 10:25:00,48.38,48.51,48.31,48.51,32800.0,40.6891,40.7984,40.6302,40.7984,32800.0
2011-10-18 10:30:00,48.54,48.65,48.53,48.64,33500.0,40.8237,40.9162,40.8152,40.9078,33500.0
2011-10-18 10:35:00,48.64,48.8,48.61,48.74,67100.0,40.9078,41.0423,40.8825,40.9919,67100.0
2011-10-18 10:40:00,48.75,48.95,48.75,48.93,21600.0,41.0003,41.1685,41.0003,41.1517,21600.0
2011-10-18 10:45:00,48.89,48.95,48.83,48.89,12500.0,41.118,41.1685,41.0676,41.118,12500.0
2011-10-18 10:50:00,48.88,48.91,48.71,48.73,27700.0,41.1096,41.1348,40.9666,40.9834,27700.0
2011-10-18 10:55:00,48.73,48.78,48.65,48.65,19200.0,40.9834,41.0255,40.9162,40.9162,19200.0
2011-10-18 11:00:00,48.66,48.66,48.5,48.51,22900.0,40.9246,40.9246,40.79,40.7984,22900.0
2011-10-18 11:05:00,48.52,48.64,48.49,48.64,29000.0,40.8068,40.9078,40.7816,40.9078,29000.0
2011-10-18 11:10:00,48.64,48.75,48.64,48.7,14000.0,40.9078,41.0003,40.9078,40.9582,14000.0
2011-10-18 11:15:00,48.7,48.7,48.59,48.61,17400.0,40.9582,40.9582,40.8657,40.8825,17400.0
2011-10-18 11:20:00,48.61,48.63,48.47,48.47,16600.0,40.8825,40.8993,40.7648,40.7648,16600.0
2011-10-18 11:25:00,48.47,48.5,48.37,48.4,23700.0,40.7648,40.79,40.6807,40.7059,23700.0
2011-10-18 11:30:00,48.4,48.44,48.34,48.35,30900.0,40.7059,40.7396,40.6554,40.6639,30900.0
2011-10-18 11:35:00,48.35,48.55,48.35,48.52,43600.0,40.6639,40.8321,40.6639,40.8068,43600.0
2011-10-18 11:40:00,48.54,48.69,48.51,48.66,15600.0,40.8237,40.9498,40.7984,40.9246,15600.0
2011-10-18 11:45:00,48.66,48.68,48.58,48.61,10300.0,40.9246,40.9414,40.8573,40.8825,10300.0
2011-10-18 11:50:00,48.63,48.69,48.61,48.61,9800.0,40.8993,40.9498,40.8825,40.8825,9800.0
2011-10-18 11:55:00,48.62,48.68,48.62,48.64,9100.0,40.8909,40.9414,40.8909,40.9078,9100.0
2011-10-18 12:00:00,48.64,48.7,48.64,48.7,6100.0,40.9078,40.9582,40.9078,40.9582,6100.0
2011-10-18 12:05:00,48.7,48.7,48.57,48.59,10900.0,40.9582,40.9582,40.8489,40.8657,10900.0
2011-10-18 12:10:00,48.58,48.59,48.51,48.52,34100.0,40.8573,40.8657,40.7984,40.8068,34100.0
2011-10-18 12:15:00,48.51,48.53,48.48,48.49,9700.0,40.7984,40.8152,40.7732,40.7816,9700.0
2011-10-18 12:20:00,48.5,48.52,48.47,48.48,12200.0,40.79,40.8068,40.7648,40.7732,12200.0
2011-10-18 12:25:00,48.48,48.5,48.47,48.48,5700.0,40.7732,40.79,40.7648,40.7732,5700.0
2011-10-18 12:30:00,48.49,48.5,48.46,48.47,11000.0,40.7816,40.79,40.7564,40.7648,11000.0
2011-10-18 12:35:00,48.48,48.55,48.48,48.51,20700.0,40.7732,40.8321,40.7732,40.7984,20700.0
2011-10-18 12:40:00,48.52,48.58,48.51,48.57,10800.0,40.8068,40.8573,40.7984,40.8489,10800.0
2011-10-18 12:45:00,48.58,48.61,48.56,48.56,17900.0,40.8573,40.8825,40.8405,40.8405,17900.0
2011-10-18 12:50:00,48.56,48.56,48.49,48.49,14200.0,40.8405,40.8405,40.7816,40.7816,14200.0
2011-10-18 12:55:00,48.49,48.57,48.49,48.54,11000.0,40.7816,40.8489,40.7816,40.8237,11000.0
2011-10-18 13:00:00,48.55,48.57,48.52,48.54,8500.0,40.8321,40.8489,40.8068,40.8237,8500.0
2011-10-18 13:05:00,48.54,48.54,48.51,48.53,7300.0,40.8237,40.8237,40.7984,40.8152,7300.0
2011-10-18 13:10:00,48.53,48.53,48.45,48.45,13400.0,40.8152,40.8152,40.748,40.748,13400.0
2011-10-18 13:15:00,48.45,48.46,48.44,48.45,6000.0,40.748,40.7564,40.7396,40.748,6000.0
2011-10-18 13:20:00,48.45,48.45,48.42,48.42,7100.0,40.748,40.748,40.7227,40.7227,7100.0
2011-10-18 13:25:00,48.42,48.51,48.41,48.5,11500.0,40.7227,40.7984,40.7143,40.79,11500.0
2011-10-18 13:30:00,48.5,48.53,48.5,48.53,5000.0,40.79,40.8152,40.79,40.8152,5000.0
2011-10-18 13:35:00,48.53,48.56,48.52,48.56,6400.0,40.8152,40.8405,40.8068,40.8405,6400.0
2011-10-18 13:40:00,48.57,48.58,48.48,48.51,9700.0,40.8489,40.8573,40.7732,40.7984,9700.0
2011-10-18 13:45:00,48.5,48.52,48.48,48.52,13600.0,40.79,40.8068,40.7732,40.8068,13600.0
2011-10-18 13:50:00,48.52,48.62,48.52,48.58,10200.0,40.8068,40.8909,40.8068,40.8573,10200.0
2011-10-18 13:55:00,48.58,48.58,48.52,48.55,6400.0,40.8573,40.8573,40.8068,40.8321,6400.0
2011-10-18 14:00:00,48.55,48.56,48.5,48.55,7600.0,40.8321,40.8405,40.79,40.8321,7600.0
2011-10-18 14:05:00,48.55,48.59,48.5,48.53,9800.0,40.8321,40.8657,40.79,40.8152,9800.0
2011-10-18 14:10:00,48.52,48.62,48.52,48.62,9300.0,40.8068,40.8909,40.8068,40.8909,9300.0
2011-10-18 14:15:00,48.64,48.66,48.61,48.61,9000.0,40.9078,40.9246,40.8825,40.8825,9000.0
2011-10-18 14:20:00,48.62,48.62,48.58,48.61,12000.0,40.8909,40.8909,40.8573,40.8825,12000.0
2011-10-18 14:25:00,48.62,48.65,48.61,48.65,5500.0,40.8909,40.9162,40.8825,40.9162,5500.0
2011-10-18 14:30:00,48.65,48.68,48.65,48.68,8600.0,40.9162,40.9414,40.9162,40.9414,8600.0
2011-10-18 14:35:00,48.68,48.68,48.64,48.64,19800.0,40.9414,40.9414,40.9078,40.9078,19800.0
2011-10-18 14:40:00,48.63,48.63,48.56,48.58,8500.0,40.8993,40.8993,40.8405,40.8573,8500.0
2011-10-18 14:45:00,48.58,48.62,48.57,48.59,9300.0,40.8573,40.8909,40.8489,40.8657,9300.0
2011-10-18 14:50:00,48.6,48.64,48.54,48.62,70600.0,40.8741,40.9078,40.8237,40.8909,70600.0
2011-10-18 14:55:00,48.62,48.73,48.62,48.67,19700.0,40.8909,40.9834,40.8909,40.933,19700.0
2011-10-18 15:00:00,48.68,49.04,48.68,49.02,32400.0,40.9414,41.2442,40.9414,41.2273,32400.0
2011-10-18 15:05:00,49.03,49.21,49.02,49.17,36400.0,41.2358,41.3871,41.2273,41.3535,36400.0
2011-10-18 15:10:00,49.17,49.54,49.17,49.3,61900.0,41.3535,41.6647,41.3535,41.4628,61900.0
2011-10-18 15:15:00,49.3,49.32,49.15,49.16,49700.0,41.4628,41.4797,41.3367,41.3451,49700.0
2011-10-18 15:20:00,49.16,49.28,49.12,49.16,31300.0,41.3451,41.446,41.3115,41.3451,31300.0
2011-10-18 15:25:00,49.16,49.2,48.99,49.02,39500.0,41.3451,41.3787,41.2021,41.2273,39500.0
2011-10-18 15:30:00,49.05,49.08,48.95,48.99,30400.0,41.2526,41.2778,41.1685,41.2021,30400.0
2011-10-18 15:35:00,48.99,49.17,48.94,49.0,48400.0,41.2021,41.3535,41.1601,41.2105,48400.0
2011-10-18 15:40:00,49.0,49.09,48.95,49.08,28200.0,41.2105,41.2862,41.1685,41.2778,28200.0
2011-10-18 15:45:00,49.07,49.16,49.01,49.11,31000.0,41.2694,41.3451,41.2189,41.303,31000.0
2011-10-18 15:50:00,49.11,49.26,49.11,49.25,80300.0,41.303,41.4292,41.303,41.4208,80300.0
2011-10-18 15:55:00,49.24,49.25,48.9,49.06,94800.0,41.4124,41.4208,41.1264,41.261,94800.0
2011-10-19 09:30:00,49.19,49.45,49.19,49.45,12000.0,41.3703,41.589,41.3703,41.589,12000.0
2011-10-19 09:35:00,49.41,49.58,49.41,49.51,15300.0,41.5554,41.6983,41.5554,41.6395,15300.0
2011-10-19 09:40:00,49.47,49.53,49.36,49.45,23000.0,41.6058,41.6563,41.5133,41.589,23000.0
2011-10-19 09:45:00,49.37,49.71,49.32,49.64,48000.0,41.5217,41.8077,41.4797,41.7488,48000.0
2011-10-19 09:50:00,49.63,49.64,49.22,49.3,27500.0,41.7404,41.7488,41.3956,41.4628,27500.0
2011-10-19 09:55:00,49.3,49.42,49.3,49.41,18400.0,41.4628,41.5638,41.4628,41.5554,18400.0
2011-10-19 10:00:00,49.38,49.41,49.16,49.23,84800.0,41.5301,41.5554,41.3451,41.404,84800.0
2011-10-19 10:05:00,49.23,49.36,49.23,49.36,15500.0,41.404,41.5133,41.404,41.5133,15500.0
2011-10-19 10:10:00,49.37,49.49,49.36,49.48,33100.0,41.5217,41.6226,41.5133,41.6142,33100.0
2011-10-19 10:15:00,49.49,49.68,49.42,49.64,40100.0,41.6226,41.7824,41.5638,41.7488,40100.0
2011-10-19 10:20:00,49.64,49.7,49.59,49.69,19700.0,41.7488,41.7992,41.7067,41.7908,19700.0
2011-10-19 10:25:00,49.69,49.8,49.69,49.79,10000.0,41.7908,41.8834,41.7908,41.8749,10000.0
2011-10-19 10:30:00,49.79,49.83,49.77,49.81,18200.0,41.8749,41.9086,41.8581,41.8918,18200.0
2011-10-19 10:35:00,49.81,49.86,49.8,49.86,27700.0,41.8918,41.9338,41.8834,41.9338,27700.0
2011-10-19 10:40:00,49.86,49.92,49.81,49.82,15800.0,41.9338,41.9843,41.8918,41.9002,15800.0
2011-10-19 10:45:00,49.81,49.83,49.73,49.79,14100.0,41.8918,41.9086,41.8245,41.8749,14100.0
2011-10-19 10:50:00,49.78,49.94,49.73,49.9,19900.0,41.8665,42.0011,41.8245,41.9675,19900.0
2011-10-19 10:55:00,49.89,49.89,49.74,49.74,34000.0,41.959,41.959,41.8329,41.8329,34000.0
2011-10-19 11:00:00,49.73,49.74,49.61,49.61,30100.0,41.8245,41.8329,41.7236,41.7236,30100.0
2011-10-19 11:05:00,49.61,49.72,49.61,49.7,19400.0,41.7236,41.8161,41.7236,41.7992,19400.0
2011-10-19 11:10:00,49.69,49.78,49.67,49.74,19500.0,41.7908,41.8665,41.774,41.8329,19500.0
2011-10-19 11:15:00,49.74,49.77,49.66,49.69,24400.0,41.8329,41.8581,41.7656,41.7908,24400.0
2011-10-19 11:20:00,49.67,49.88,49.67,49.86,24800.0,41.774,41.9506,41.774,41.9338,24800.0
2011-10-19 11:25:00,49.89,49.9,49.84,49.86,29600.0,41.959,41.9675,41.917,41.9338,29600.0
2011-10-19 11:30:00,49.84,49.9,49.84,49.88,39900.0,41.917,41.9675,41.917,41.9506,39900.0
2011-10-19 11:35:00,49.88,49.94,49.86,49.89,38700.0,41.9506,42.0011,41.9338,41.959,38700.0
2011-10-19 11:40:00,49.89,49.92,49.86,49.92,16900.0,41.959,41.9843,41.9338,41.9843,16900.0
2011-10-19 11:45:00,49.92,49.94,49.84,49.86,31700.0,41.9843,42.0011,41.917,41.9338,31700.0
2011-10-19 11:50:00,49.85,49.88,49.85,49.85,14700.0,41.9254,41.9506,41.9254,41.9254,14700.0
2011-10-19 11:55:00,49.85,49.88,49.85,49.86,14500.0,41.9254,41.9506,41.9254,41.9338,14500.0
2011-10-19 12:00:00,49.86,49.9,49.85,49.88,67700.0,41.9338,41.9675,41.9254,41.9506,67700.0
2011-10-19 12:05:00,49.89,49.93,49.85,49.88,18900.0,41.959,41.9927,41.9254,41.9506,18900.0
2011-10-19 12:10:00,49.88,49.88,49.83,49.85,26800.0,41.9506,41.9506,41.9086,41.9254,26800.0
2011-10-19 12:15:00,49.85,49.88,49.82,49.84,44900.0,41.9254,41.9506,41.9002,41.917,44900.0
2011-10-19 12:20:00,49.83,49.89,49.82,49.89,15400.0,41.9086,41.959,41.9002,41.959,15400.0
2011-10-19 12:25:00,49.9,49.91,49.84,49.87,25200.0,41.9675,41.9759,41.917,41.9422,25200.0
2011-10-19 12:30:00,49.87,49.87,49.76,49.79,12700.0,41.9422,41.9422,41.8497,41.8749,12700.0
2011-10-19 12:35:00,49.79,49.9,49.79,49.84,14700.0,41.8749,41.9675,41.8749,41.917,14700.0
2011-10-19 12:40:00,49.84,49.87,49.79,49.86,10400.0,41.917,41.9422,41.8749,41.9338,10400.0
2011-10-19 12:45:00,49.85,49.89,49.82,49.86,9200.0,41.9254,41.959,41.9002,41.9338,9200.0
2011-10-19 12:50:00,49.86,49.95,49.84,49.91,15700.0,41.9338,42.0095,41.917,41.9759,15700.0
2011-10-19 12:55:00,49.92,49.95,49.89,49.92,6800.0,41.9843,42.0095,41.959,41.9843,6800.0
2011-10-19 13:00:00,49.88,49.93,49.88,49.92,8000.0,41.9506,41.9927,41.9506,41.9843,8000.0
2011-10-19 13:05:00,49.93,49.96,49.89,49.96,9400.0,41.9927,42.0179,41.959,42.0179,9400.0
2011-10-19 13:10:00,49.96,50.03,49.96,50.02,34100.0,42.0179,42.0768,42.0179,42.0684,34100.0
2011-10-19 13:15:00,50.02,50.05,49.99,49.99,24300.0,42.0684,42.0936,42.0431,42.0431,24300.0
2011-10-19 13:20:00,49.99,49.99,49.95,49.98,7100.0,42.0431,42.0431,42.0095,42.0347,7100.0
2011-10-19 13:25:00,49.96,50.0,49.94,49.94,13500.0,42.0179,42.0516,42.0011,42.0011,13500.0
2011-10-19 13:30:00,49.93,49.94,49.81,49.81,13100.0,41.9927,42.0011,41.8918,41.8918,13100.0
2011-10-19 13:35:00,49.82,49.82,49.69,49.69,9900.0,41.9002,41.9002,41.7908,41.7908,9900.0
2011-10-19 13:40:00,49.7,49.71,49.66,49.69,12900.0,41.7992,41.8077,41.7656,41.7908,12900.0
2011-10-19 13:45:00,49.69,49.72,49.67,49.72,15000.0,41.7908,41.8161,41.774,41.8161,15000.0
2011-10-19 13:50:00,49.72,49.79,49.65,49.79,17100.0,41.8161,41.8749,41.7572,41.8749,17100.0
2011-10-19 13:55:00,49.78,49.83,49.76,49.82,15000.0,41.8665,41.9086,41.8497,41.9002,15000.0
2011-10-19 14:00:00,49.82,49.88,49.8,49.8,21100.0,41.9002,41.9506,41.8834,41.8834,21100.0
2011-10-19 14:05:00,49.8,49.8,49.61,49.66,41000.0,41.8834,41.8834,41.7236,41.7656,41000.0
2011-10-19 14:10:00,49.66,49.69,49.52,49.53,22300.0,41.7656,41.7908,41.6479,41.6563,22300.0
2011-10-19 14:15:00,49.53,49.68,49.53,49.62,15700.0,41.6563,41.7824,41.6563,41.732,15700.0
2011-10-19 14:20:00,49.63,49.69,49.46,49.46,34300.0,41.7404,41.7908,41.5974,41.5974,34300.0
2011-10-19 14:25:00,49.46,49.46,49.39,49.39,23400.0,41.5974,41.5974,41.5385,41.5385,23400.0
2011-10-19 14:30:00,49.37,49.39,49.28,49.37,20000.0,41.5217,41.5385,41.446,41.5217,20000.0
2011-10-19 14:35:00,49.37,49.43,49.37,49.41,11900.0,41.5217,41.5722,41.5217,41.5554,11900.0
2011-10-19 14:40:00,49.41,49.41,49.25,49.34,18700.0,41.5554,41.5554,41.4208,41.4965,18700.0
2011-10-19 14:45:00,49.34,49.46,49.32,49.41,21900.0,41.4965,41.5974,41.4797,41.5554,21900.0
2011-10-19 14:50:00,49.4,49.47,49.33,49.47,44200.0,41.5469,41.6058,41.4881,41.6058,44200.0
2011-10-19 14:55:00,49.46,49.51,49.44,49.5,27000.0,41.5974,41.6395,41.5806,41.631,27000.0
2011-10-19 15:00:00,49.48,49.5,49.4,49.4,23200.0,41.6142,41.631,41.5469,41.5469,23200.0
2011-10-19 15:05:00,49.4,49.43,49.32,49.36,33700.0,41.5469,41.5722,41.4797,41.5133,33700.0
2011-10-19 15:10:00,49.35,49.4,49.31,49.34,26400.0,41.5049,41.5469,41.4712,41.4965,26400.0
2011-10-19 15:15:00,49.33,49.41,49.33,49.38,30000.0,41.4881,41.5554,41.4881,41.5301,30000.0
2011-10-19 15:20:00,49.38,49.42,49.33,49.41,21000.0,41.5301,41.5638,41.4881,41.5554,21000.0
2011-10-19 15:25:00,49.42,49.43,49.32,49.32,34000.0,41.5638,41.5722,41.4797,41.4797,34000.0
2011-10-19 15:30:00,49.33,49.43,49.27,49.41,38900.0,41.4881,41.5722,41.4376,41.5554,38900.0
2011-10-19 15:35:00,49.38,49.39,49.19,49.23,34900.0,41.5301,41.5385,41.3703,41.404,34900.0
2011-10-19 15:40:00,49.23,49.3,49.1,49.24,54400.0,41.404,41.4628,41.2946,41.4124,54400.0
2011-10-19 15:45:00,49.24,49.5,49.16,49.48,56600.0,41.4124,41.631,41.3451,41.6142,56600.0
2011-10-19 15:50:00,49.49,49.49,49.33,49.41,93400.0,41.6226,41.6226,41.4881,41.5554,93400.0
2011-10-19 15:55:00,49.41,49.42,49.35,49.4,93300.0,41.5554,41.5638,41.5049,41.5469,93300.0
2011-10-20 09:30:00,49.03,49.81,48.35,48.51,205400.0,41.2358,41.8918,40.6639,40.7984,205400.0
2011-10-20 09:35:00,48.51,48.8,48.46,48.61,80600.0,40.7984,41.0423,40.7564,40.8825,80600.0
2011-10-20 09:40:00,48.6,48.7,48.58,48.68,48900.0,40.8741,40.9582,40.8573,40.9414,48900.0
2011-10-20 09:45:00,48.67,48.78,48.58,48.61,60900.0,40.933,41.0255,40.8573,40.8825,60900.0
2011-10-20 09:50:00,48.61,48.84,48.11,48.22,67600.0,40.8825,41.076,40.462,40.5545,67600.0
2011-10-20 09:55:00,48.28,48.5,48.25,48.49,68700.0,40.605,40.79,40.5798,40.7816,68700.0
2011-10-20 10:00:00,48.48,48.83,48.48,48.49,110400.0,40.7732,41.0676,40.7732,40.7816,110400.0
2011-10-20 10:05:00,48.49,48.51,48.42,48.46,145400.0,40.7816,40.7984,40.7227,40.7564,145400.0
2011-10-20 10:10:00,48.46,48.63,48.45,48.5,47000.0,40.7564,40.8993,40.748,40.79,47000.0
2011-10-20 10:15:00,48.51,48.53,48.48,48.52,21200.0,40.7984,40.8152,40.7732,40.8068,21200.0
2011-10-20 10:20:00,48.51,48.56,48.4,48.48,64400.0,40.7984,40.8405,40.7059,40.7732,64400.0
2011-10-20 10:25:00,48.49,48.53,48.45,48.49,91600.0,40.7816,40.8152,40.748,40.7816,91600.0
2011-10-20 10:30:00,48.5,48.5,48.35,48.42,62100.0,40.79,40.79,40.6639,40.7227,62100.0
2011-10-20 10:35:00,48.41,48.47,48.23,48.27,46400.0,40.7143,40.7648,40.5629,40.5966,46400.0
2011-10-20 10:40:00,48.28,48.28,47.9,48.01,93400.0,40.605,40.605,40.2854,40.3779,93400.0
2011-10-20 10:45:00,48.0,48.04,47.87,47.96,84600.0,40.3695,40.4031,40.2602,40.3359,84600.0
2011-10-20 10:50:00,47.96,48.48,47.94,48.48,101300.0,40.3359,40.7732,40.319,40.7732,101300.0
2011-10-20 10:55:00,48.48,48.5,48.22,48.3,30600.0,40.7732,40.79,40.5545,40.6218,30600.0
2011-10-20 11:00:00,48.27,48.4,48.18,48.28,58400.0,40.5966,40.7059,40.5209,40.605,58400.0
2011-10-20 11:05:00,48.3,48.3,47.92,48.0,41000.0,40.6218,40.6218,40.3022,40.3695,41000.0
2011-10-20 11:10:00,48.0,48.1,47.95,47.98,19100.0,40.3695,40.4536,40.3274,40.3527,19100.0
2011-10-20 11:15:00,47.98,48.0,47.91,47.99,35200.0,40.3527,40.3695,40.2938,40.3611,35200.0
2011-10-20 11:20:00,47.97,48.0,47.94,47.94,18400.0,40.3443,40.3695,40.319,40.319,18400.0
2011-10-20 11:25:00,47.93,48.08,47.88,47.95,21900.0,40.3106,40.4368,40.2686,40.3274,21900.0
2011-10-20 11:30:00,47.95,47.95,47.68,47.68,100300.0,40.3274,40.3274,40.1004,40.1004,100300.0
2011-10-20 11:35:00,47.69,47.7,47.55,47.61,89700.0,40.1088,40.1172,39.991,40.0415,89700.0
2011-10-20 11:40:00,47.59,47.65,47.56,47.58,39200.0,40.0247,40.0751,39.9994,40.0163,39200.0
2011-10-20 11:45:00,47.57,47.57,47.53,47.55,53900.0,40.0079,40.0079,39.9742,39.991,53900.0
2011-10-20 11:50:00,47.55,47.76,47.5,47.69,64600.0,39.991,40.1676,39.949,40.1088,64600.0
2011-10-20 11:55:00,47.7,47.72,47.57,47.72,19300.0,40.1172,40.134,40.0079,40.134,19300.0
2011-10-20 12:00:00,47.72,47.83,47.7,47.78,31600.0,40.134,40.2265,40.1172,40.1845,31600.0
2011-10-20 12:05:00,47.79,47.83,47.73,47.73,62400.0,40.1929,40.2265,40.1424,40.1424,62400.0
2011-10-20 12:10:00,47.72,47.74,47.66,47.67,13200.0,40.134,40.1508,40.0835,40.092,13200.0
2011-10-20 12:15:00,47.68,47.71,47.57,47.57,19400.0,40.1004,40.1256,40.0079,40.0079,19400.0
2011-10-20 12:20:00,47.58,47.61,47.51,47.51,24500.0,40.0163,40.0415,39.9574,39.9574,24500.0
2011-10-20 12:25:00,47.51,47.54,47.45,47.53,25400.0,39.9574,39.9826,39.9069,39.9742,25400.0
2011-10-20 12:30:00,47.52,47.61,47.51,47.6,24100.0,39.9658,40.0415,39.9574,40.0331,24100.0
2011-10-20 12:35:00,47.59,47.61,47.57,47.61,11000.0,40.0247,40.0415,40.0079,40.0415,11000.0
2011-10-20 12:40:00,47.64,47.68,47.61,47.66,14000.0,40.0667,40.1004,40.0415,40.0835,14000.0
2011-10-20 12:45:00,47.66,47.7,47.6,47.62,13400.0,40.0835,40.1172,40.0331,40.0499,13400.0
2011-10-20 12:50:00,47.62,47.79,47.62,47.79,22500.0,40.0499,40.1929,40.0499,40.1929,22500.0
2011-10-20 12:55:00,47.79,48.04,47.79,48.02,35800.0,40.1929,40.4031,40.1929,40.3863,35800.0
2011-10-20 13:00:00,48.01,48.02,47.84,47.84,41700.0,40.3779,40.3863,40.2349,40.2349,41700.0
2011-10-20 13:05:00,47.85,48.0,47.81,47.83,11100.0,40.2433,40.3695,40.2097,40.2265,11100.0
2011-10-20 13:10:00,47.83,48.0,47.82,47.9,12500.0,40.2265,40.3695,40.2181,40.2854,12500.0
2011-10-20 13:15:00,47.89,48.02,47.86,48.0,18000.0,40.277,40.3863,40.2518,40.3695,18000.0
2011-10-20 13:20:00,48.0,48.01,47.89,47.94,21200.0,40.3695,40.3779,40.277,40.319,21200.0
2011-10-20 13:25:00,47.94,48.03,47.92,47.96,29900.0,40.319,40.3947,40.3022,40.3359,29900.0
2011-10-20 13:30:00,47.97,48.01,47.94,47.94,26000.0,40.3443,40.3779,40.319,40.319,26000.0
2011-10-20 13:35:00,47.96,47.97,47.87,47.9,28800.0,40.3359,40.3443,40.2602,40.2854,28800.0
2011-10-20 13:40:00,47.91,47.97,47.85,47.85,53400.0,40.2938,40.3443,40.2433,40.2433,53400.0
2011-10-20 13:45:00,47.87,48.07,47.85,47.96,61900.0,40.2602,40.4284,40.2433,40.3359,61900.0
2011-10-20 13:50:00,47.97,48.02,47.86,47.88,38100.0,40.3443,40.3863,40.2518,40.2686,38100.0
2011-10-20 13:55:00,47.9,47.91,47.75,47.75,21000.0,40.2854,40.2938,40.1592,40.1592,21000.0
2011-10-20 14:00:00,47.76,47.98,47.76,47.91,57900.0,40.1676,40.3527,40.1676,40.2938,57900.0
2011-10-20 14:05:00,47.9,47.9,47.81,47.83,20100.0,40.2854,40.2854,40.2097,40.2265,20100.0
2011-10-20 14:10:00,47.84,47.9,47.8,47.83,22500.0,40.2349,40.2854,40.2013,40.2265,22500.0
2011-10-20 14:15:00,47.85,47.93,47.85,47.92,16800.0,40.2433,40.3106,40.2433,40.3022,16800.0
2011-10-20 14:20:00,47.91,48.05,47.9,48.01,36600.0,40.2938,40.4115,40.2854,40.3779,36600.0
2011-10-20 14:25:00,48.01,48.04,47.97,48.0,49600.0,40.3779,40.4031,40.3443,40.3695,49600.0
2011-10-20 14:30:00,48.0,48.16,47.99,48.06,21200.0,40.3695,40.5041,40.3611,40.42,21200.0
2011-10-20 14:35:00,48.08,48.31,48.08,48.31,14200.0,40.4368,40.6302,40.4368,40.6302,14200.0
2011-10-20 14:40:00,48.32,48.38,48.3,48.34,19200.0,40.6386,40.6891,40.6218,40.6554,19200.0
2011-10-20 14:45:00,48.35,48.44,48.33,48.43,17800.0,40.6639,40.7396,40.647,40.7311,17800.0
2011-10-20 14:50:00,48.43,48.56,48.42,48.54,29200.0,40.7311,40.8405,40.7227,40.8237,29200.0
2011-10-20 14:55:00,48.54,48.59,48.39,48.41,19400.0,40.8237,40.8657,40.6975,40.7143,19400.0
2011-10-20 15:00:00,48.39,48.43,48.34,48.34,13300.0,40.6975,40.7311,40.6554,40.6554,13300.0
2011-10-20 15:05:00,48.34,48.38,48.31,48.36,14200.0,40.6554,40.6891,40.6302,40.6723,14200.0
2011-10-20 15:10:00,48.35,48.35,48.29,48.32,17600.0,40.6639,40.6639,40.6134,40.6386,17600.0
2011-10-20 15:15:00,48.32,48.33,48.22,48.3,27200.0,40.6386,40.647,40.5545,40.6218,27200.0
2011-10-20 15:20:00,48.3,48.32,48.17,48.26,24400.0,40.6218,40.6386,40.5125,40.5882,24400.0
2011-10-20 15:25:00,48.26,48.27,48.07,48.13,85600.0,40.5882,40.5966,40.4284,40.4788,85600.0
2011-10-20 15:30:00,48.13,48.19,48.08,48.17,63400.0,40.4788,40.5293,40.4368,40.5125,63400.0
2011-10-20 15:35:00,48.17,48.18,48.05,48.11,35000.0,40.5125,40.5209,40.4115,40.462,35000.0
2011-10-20 15:40:00,48.11,48.3,48.11,48.25,36800.0,40.462,40.6218,40.462,40.5798,36800.0
2011-10-20 15:45:00,48.26,48.38,48.24,48.37,85100.0,40.5882,40.6891,40.5713,40.6807,85100.0
2011-10-20 15:50:00,48.37,48.43,48.27,48.37,144600.0,40.6807,40.7311,40.5966,40.6807,144600.0
2011-10-20 15:55:00,48.37,48.37,48.23,48.28,207900.0,40.6807,40.6807,40.5629,40.605,207900.0
2011-10-21 09:30:00,48.82,49.45,48.82,49.37,288400.0,41.0591,41.589,41.0591,41.5217,288400.0
2011-10-21 09:35:00,49.36,49.39,49.23,49.37,19200.0,41.5133,41.5385,41.404,41.5217,19200.0
2011-10-21 09:40:00,49.37,49.45,49.24,49.3,52700.0,41.5217,41.589,41.4124,41.4628,52700.0
2011-10-21 09:45:00,49.32,49.35,49.25,49.34,32800.0,41.4797,41.5049,41.4208,41.4965,32800.0
2011-10-21 09:50:00,49.34,49.41,49.33,49.34,60700.0,41.4965,41.5554,41.4881,41.4965,60700.0
2011-10-21 09:55:00,49.34,49.39,49.19,49.19,43800.0,41.4965,41.5385,41.3703,41.3703,43800.0
2011-10-21 10:00:00,49.2,49.2,49.09,49.14,21900.0,41.3787,41.3787,41.2862,41.3283,21900.0
2011-10-21 10:05:00,49.13,49.17,49.12,49.16,18700.0,41.3199,41.3535,41.3115,41.3451,18700.0
2011-10-21 10:10:00,49.15,49.16,49.1,49.14,26000.0,41.3367,41.3451,41.2946,41.3283,26000.0
2011-10-21 10:15:00,49.16,49.35,49.14,49.32,38600.0,41.3451,41.5049,41.3283,41.4797,38600.0
2011-10-21 10:20:00,49.32,49.4,49.3,49.31,25500.0,41.4797,41.5469,41.4628,41.4712,25500.0
2011-10-21 10:25:00,49.31,49.37,49.28,49.36,19700.0,41.4712,41.5217,41.446,41.5133,19700.0
2011-10-21 10:30:00,49.36,49.39,49.21,49.27,30300.0,41.5133,41.5385,41.3871,41.4376,30300.0
2011-10-21 10:35:00,49.27,49.32,49.26,49.26,35000.0,41.4376,41.4797,41.4292,41.4292,35000.0
2011-10-21 10:40:00,49.26,49.29,49.22,49.27,13900.0,41.4292,41.4544,41.3956,41.4376,13900.0
2011-10-21 10:45:00,49.27,49.36,49.25,49.36,24700.0,41.4376,41.5133,41.4208,41.5133,24700.0
2011-10-21 10:50:00,49.36,49.42,49.31,49.4,27100.0,41.5133,41.5638,41.4712,41.5469,27100.0
2011-10-21 10:55:00,49.4,49.56,49.4,49.56,54700.0,41.5469,41.6815,41.5469,41.6815,54700.0
2011-10-21 11:00:00,49.56,49.63,49.41,49.43,62800.0,41.6815,41.7404,41.5554,41.5722,62800.0
2011-10-21 11:05:00,49.43,49.46,49.27,49.29,39300.0,41.5722,41.5974,41.4376,41.4544,39300.0
2011-10-21 11:10:00,49.29,49.37,49.28,49.31,44300.0,41.4544,41.5217,41.446,41.4712,44300.0
2011-10-21 11:15:00,49.3,49.48,49.3,49.46,24400.0,41.4628,41.6142,41.4628,41.5974,24400.0
2011-10-21 11:20:00,49.46,49.61,49.46,49.61,12700.0,41.5974,41.7236,41.5974,41.7236,12700.0
2011-10-21 11:25:00,49.6,49.65,49.55,49.65,13300.0,41.7151,41.7572,41.6731,41.7572,13300.0
2011-10-21 11:30:00,49.63,49.65,49.55,49.56,15900.0,41.7404,41.7572,41.6731,41.6815,15900.0
2011-10-21 11:35:00,49.57,49.63,49.53,49.54,21000.0,41.6899,41.7404,41.6563,41.6647,21000.0
2011-10-21 11:40:00,49.54,49.73,49.54,49.72,19200.0,41.6647,41.8245,41.6647,41.8161,19200.0
2011-10-21 11:45:00,49.72,49.74,49.7,49.72,19000.0,41.8161,41.8329,41.7992,41.8161,19000.0
2011-10-21 11:50:00,49.72,49.75,49.68,49.68,27500.0,41.8161,41.8413,41.7824,41.7824,27500.0
2011-10-21 11:55:00,49.67,49.71,49.55,49.57,35500.0,41.774,41.8077,41.6731,41.6899,35500.0
2011-10-21 12:00:00,49.57,49.57,49.51,49.52,11200.0,41.6899,41.6899,41.6395,41.6479,11200.0
2011-10-21 12:05:00,49.53,49.53,49.5,49.5,10300.0,41.6563,41.6563,41.631,41.631,10300.0
2011-10-21 12:10:00,49.51,49.54,49.5,49.54,10700.0,41.6395,41.6647,41.631,41.6647,10700.0
2011-10-21 12:15:00,49.55,49.56,49.5,49.5,7100.0,41.6731,41.6815,41.631,41.631,7100.0
2011-10-21 12:20:00,49.51,49.53,49.5,49.52,10900.0,41.6395,41.6563,41.631,41.6479,10900.0
2011-10-21 12:25:00,49.52,49.53,49.47,49.5,13900.0,41.6479,41.6563,41.6058,41.631,13900.0
2011-10-21 12:30:00,49.49,49.49,49.44,49.44,7100.0,41.6226,41.6226,41.5806,41.5806,7100.0
2011-10-21 12:35:00,49.43,49.45,49.35,49.38,11500.0,41.5722,41.589,41.5049,41.5301,11500.0
2011-10-21 12:40:00,49.39,49.43,49.37,49.38,6200.0,41.5385,41.5722,41.5217,41.5301,6200.0
2011-10-21 12:45:00,49.37,49.39,49.35,49.38,9500.0,41.5217,41.5385,41.5049,41.5301,9500.0
2011-10-21 12:50:00,49.38,49.39,49.37,49.37,5900.0,41.5301,41.5385,41.5217,41.5217,5900.0
2011-10-21 12:55:00,49.37,49.37,49.33,49.33,8300.0,41.5217,41.5217,41.4881,41.4881,8300.0
2011-10-21 13:00:00,49.33,49.33,49.24,49.25,18000.0,41.4881,41.4881,41.4124,41.4208,18000.0
2011-10-21 13:05:00,49.26,49.27,49.24,49.25,8100.0,41.4292,41.4376,41.4124,41.4208,8100.0
2011-10-21 13:10:00,49.24,49.24,49.1,49.2,18300.0,41.4124,41.4124,41.2946,41.3787,18300.0
2011-10-21 13:15:00,49.2,49.22,49.16,49.2,10500.0,41.3787,41.3956,41.3451,41.3787,10500.0
2011-10-21 13:20:00,49.2,49.21,49.14,49.14,12700.0,41.3787,41.3871,41.3283,41.3283,12700.0
2011-10-21 13:25:00,49.14,49.14,49.04,49.04,13800.0,41.3283,41.3283,41.2442,41.2442,13800.0
2011-10-21 13:30:00,49.05,49.07,49.02,49.07,24900.0,41.2526,41.2694,41.2273,41.2694,24900.0
2011-10-21 13:35:00,49.06,49.08,49.01,49.02,14400.0,41.261,41.2778,41.2189,41.2273,14400.0
2011-10-21 13:40:00,49.02,49.05,48.92,48.98,21700.0,41.2273,41.2526,41.1432,41.1937,21700.0
2011-10-21 13:45:00,48.98,48.98,48.9,48.9,37600.0,41.1937,41.1937,41.1264,41.1264,37600.0
2011-10-21 13:50:00,48.89,48.91,48.84,48.89,31500.0,41.118,41.1348,41.076,41.118,31500.0
2011-10-21 13:55:00,48.89,48.9,48.79,48.79,34100.0,41.118,41.1264,41.0339,41.0339,34100.0
2011-10-21 14:00:00,48.8,49.03,48.78,49.0,43500.0,41.0423,41.2358,41.0255,41.2105,43500.0
2011-10-21 14:05:00,49.0,49.1,48.98,49.09,24400.0,41.2105,41.2946,41.1937,41.2862,24400.0
2011-10-21 14:10:00,49.09,49.1,49.02,49.02,20400.0,41.2862,41.2946,41.2273,41.2273,20400.0
2011-10-21 14:15:00,49.03,49.08,48.94,48.94,24200.0,41.2358,41.2778,41.1601,41.1601,24200.0
2011-10-21 14:20:00,48.96,49.01,48.96,49.01,22500.0,41.1769,41.2189,41.1769,41.2189,22500.0
2011-10-21 14:25:00,49.0,49.01,48.89,48.89,23100.0,41.2105,41.2189,41.118,41.118,23100.0
2011-10-21 14:30:00,48.9,48.95,48.85,48.85,29000.0,41.1264,41.1685,41.0844,41.0844,29000.0
2011-10-21 14:35:00,48.85,48.92,48.84,48.91,20200.0,41.0844,41.1432,41.076,41.1348,20200.0
2011-10-21 14:40:00,48.9,49.01,48.87,48.93,29700.0,41.1264,41.2189,41.1012,41.1517,29700.0
2011-10-21 14:45:00,48.94,48.98,48.91,48.92,24000.0,41.1601,41.1937,41.1348,41.1432,24000.0
2011-10-21 14:50:00,48.92,48.94,48.87,48.89,22000.0,41.1432,41.1601,41.1012,41.118,22000.0
2011-10-21 14:55:00,48.91,48.96,48.88,48.96,26700.0,41.1348,41.1769,41.1096,41.1769,26700.0
2011-10-21 15:00:00,48.97,49.06,48.94,49.03,35000.0,41.1853,41.261,41.1601,41.2358,35000.0
2011-10-21 15:05:00,49.04,49.11,49.03,49.07,34600.0,41.2442,41.303,41.2358,41.2694,34600.0
2011-10-21 15:10:00,49.07,49.09,49.02,49.03,34100.0,41.2694,41.2862,41.2273,41.2358,34100.0
2011-10-21 15:15:00,49.03,49.08,49.02,49.07,34000.0,41.2358,41.2778,41.2273,41.2694,34000.0
2011-10-21 15:20:00,49.07,49.14,49.06,49.12,35000.0,41.2694,41.3283,41.261,41.3115,35000.0
2011-10-21 15:25:00,49.12,49.13,49.07,49.08,31800.0,41.3115,41.3199,41.2694,41.2778,31800.0
2011-10-21 15:30:00,49.07,49.09,49.02,49.04,46400.0,41.2694,41.2862,41.2273,41.2442,46400.0
2011-10-21 15:35:00,49.03,49.05,49.0,49.03,54700.0,41.2358,41.2526,41.2105,41.2358,54700.0
2011-10-21 15:40:00,49.02,49.04,48.95,48.97,58300.0,41.2273,41.2442,41.1685,41.1853,58300.0
2011-10-21 15:45:00,48.97,49.05,48.96,49.02,67500.0,41.1853,41.2526,41.1769,41.2273,67500.0
2011-10-21 15:50:00,49.03,49.11,49.02,49.11,132700.0,41.2358,41.303,41.2273,41.303,132700.0
2011-10-21 15:55:00,49.11,49.19,49.01,49.18,216900.0,41.303,41.3703,41.2189,41.3619,216900.0
2011-10-24 09:30:00,49.25,49.46,49.23,49.43,26800.0,41.4208,41.5974,41.404,41.5722,26800.0
2011-10-24 09:35:00,49.42,49.5,49.37,49.41,25600.0,41.5638,41.631,41.5217,41.5554,25600.0
2011-10-24 09:40:00,49.38,49.45,49.18,49.19,23800.0,41.5301,41.589,41.3619,41.3703,23800.0
2011-10-24 09:45:00,49.2,49.26,49.13,49.26,27400.0,41.3787,41.4292,41.3199,41.4292,27400.0
2011-10-24 09:50:00,49.26,49.29,49.14,49.16,18700.0,41.4292,41.4544,41.3283,41.3451,18700.0
2011-10-24 09:55:00,49.17,49.21,49.12,49.21,20100.0,41.3535,41.3871,41.3115,41.3871,20100.0
2011-10-24 10:00:00,49.21,49.23,49.18,49.2,25100.0,41.3871,41.404,41.3619,41.3787,25100.0
2011-10-24 10:05:00,49.2,49.32,49.19,49.32,13300.0,41.3787,41.4797,41.3703,41.4797,13300.0
2011-10-24 10:10:00,49.33,49.4,49.32,49.4,23300.0,41.4881,41.5469,41.4797,41.5469,23300.0
2011-10-24 10:15:00,49.39,49.4,49.34,49.39,16400.0,41.5385,41.5469,41.4965,41.5385,16400.0
2011-10-24 10:20:00,49.38,49.45,49.38,49.41,17300.0,41.5301,41.589,41.5301,41.5554,17300.0
2011-10-24 10:25:00,49.4,49.51,49.4,49.49,20100.0,41.5469,41.6395,41.5469,41.6226,20100.0
2011-10-24 10:30:00,49.49,49.56,49.46,49.56,16700.0,41.6226,41.6815,41.5974,41.6815,16700.0
2011-10-24 10:35:00,49.55,49.55,49.48,49.51,36900.0,41.6731,41.6731,41.6142,41.6395,36900.0
2011-10-24 10:40:00,49.52,49.54,49.49,49.53,17000.0,41.6479,41.6647,41.6226,41.6563,17000.0
2011-10-24 10:45:00,49.54,49.56,49.45,49.45,40000.0,41.6647,41.6815,41.589,41.589,40000.0
2011-10-24 10:50:00,49.45,49.48,49.31,49.32,23800.0,41.589,41.6142,41.4712,41.4797,23800.0
2011-10-24 10:55:00,49.33,49.39,49.3,49.3,14500.0,41.4881,41.5385,41.4628,41.4628,14500.0
2011-10-24 11:00:00,49.31,49.34,49.26,49.3,30900.0,41.4712,41.4965,41.4292,41.4628,30900.0
2011-10-24 11:05:00,49.31,49.41,49.31,49.38,25700.0,41.4712,41.5554,41.4712,41.5301,25700.0
2011-10-24 11:10:00,49.38,49.46,49.36,49.42,22000.0,41.5301,41.5974,41.5133,41.5638,22000.0
2011-10-24 11:15:00,49.42,49.49,49.41,49.48,25200.0,41.5638,41.6226,41.5554,41.6142,25200.0
2011-10-24 11:20:00,49.48,49.53,49.47,49.49,15500.0,41.6142,41.6563,41.6058,41.6226,15500.0
2011-10-24 11:25:00,49.48,49.55,49.48,49.54,10600.0,41.6142,41.6731,41.6142,41.6647,10600.0
2011-10-24 11:30:00,49.53,49.54,49.48,49.54,17200.0,41.6563,41.6647,41.6142,41.6647,17200.0
2011-10-24 11:35:00,49.54,49.55,49.51,49.54,17500.0,41.6647,41.6731,41.6395,41.6647,17500.0
2011-10-24 11:40:00,49.54,49.68,49.53,49.68,18700.0,41.6647,41.7824,41.6563,41.7824,18700.0
2011-10-24 11:45:00,49.68,49.8,49.68,49.79,18900.0,41.7824,41.8834,41.7824,41.8749,18900.0
2011-10-24 11:50:00,49.79,49.8,49.73,49.73,13700.0,41.8749,41.8834,41.8245,41.8245,13700.0
2011-10-24 11:55:00,49.72,49.72,49.66,49.69,16100.0,41.8161,41.8161,41.7656,41.7908,16100.0
2011-10-24 12:00:00,49.7,49.73,49.66,49.73,28300.0,41.7992,41.8245,41.7656,41.8245,28300.0
2011-10-24 12:05:00,49.73,49.77,49.71,49.77,15800.0,41.8245,41.8581,41.8077,41.8581,15800.0
2011-10-24 12:10:00,49.77,49.81,49.77,49.79,19700.0,41.8581,41.8918,41.8581,41.8749,19700.0
2011-10-24 12:15:00,49.79,49.84,49.77,49.8,21300.0,41.8749,41.917,41.8581,41.8834,21300.0
2011-10-24 12:20:00,49.8,49.8,49.73,49.73,14600.0,41.8834,41.8834,41.8245,41.8245,14600.0
2011-10-24 12:25:00,49.73,49.81,49.73,49.8,16100.0,41.8245,41.8918,41.8245,41.8834,16100.0
2011-10-24 12:30:00,49.81,49.83,49.73,49.76,29300.0,41.8918,41.9086,41.8245,41.8497,29300.0
2011-10-24 12:35:00,49.74,49.76,49.69,49.69,14800.0,41.8329,41.8497,41.7908,41.7908,14800.0
2011-10-24 12:40:00,49.7,49.72,49.69,49.7,17600.0,41.7992,41.8161,41.7908,41.7992,17600.0
2011-10-24 12:45:00,49.7,49.73,49.66,49.67,15000.0,41.7992,41.8245,41.7656,41.774,15000.0
2011-10-24 12:50:00,49.67,49.73,49.65,49.71,13600.0,41.774,41.8245,41.7572,41.8077,13600.0
2011-10-24 12:55:00,49.71,49.78,49.7,49.78,11700.0,41.8077,41.8665,41.7992,41.8665,11700.0
2011-10-24 13:00:00,49.77,49.82,49.77,49.81,15100.0,41.8581,41.9002,41.8581,41.8918,15100.0
2011-10-24 13:05:00,49.81,49.85,49.76,49.82,35700.0,41.8918,41.9254,41.8497,41.9002,35700.0
2011-10-24 13:10:00,49.83,49.94,49.82,49.94,16400.0,41.9086,42.0011,41.9002,42.0011,16400.0
2011-10-24 13:15:00,49.93,50.0,49.92,50.0,10800.0,41.9927,42.0516,41.9843,42.0516,10800.0
2011-10-24 13:20:00,49.99,50.0,49.97,50.0,8200.0,42.0431,42.0516,42.0263,42.0516,8200.0
2011-10-24 13:25:00,49.99,50.0,49.98,50.0,10600.0,42.0431,42.0516,42.0347,42.0516,10600.0
2011-10-24 13:30:00,49.99,50.0,49.98,49.99,14600.0,42.0431,42.0516,42.0347,42.0431,14600.0
2011-10-24 13:35:00,49.99,50.0,49.97,49.98,9400.0,42.0431,42.0516,42.0263,42.0347,9400.0
2011-10-24 13:40:00,49.98,50.0,49.93,49.94,11500.0,42.0347,42.0516,41.9927,42.0011,11500.0
2011-10-24 13:45:00,49.95,50.09,49.95,50.06,20900.0,42.0095,42.1273,42.0095,42.102,20900.0
2011-10-24 13:50:00,50.05,50.06,49.98,50.0,13700.0,42.0936,42.102,42.0347,42.0516,13700.0
2011-10-24 13:55:00,50.01,50.01,49.93,49.93,11200.0,42.06,42.06,41.9927,41.9927,11200.0
2011-10-24 14:00:00,49.94,49.99,49.94,49.94,12300.0,42.0011,42.0431,42.0011,42.0011,12300.0
2011-10-24 14:05:00,49.93,50.0,49.92,49.99,18800.0,41.9927,42.0516,41.9843,42.0431,18800.0
2011-10-24 14:10:00,49.99,50.01,49.97,50.0,40100.0,42.0431,42.06,42.0263,42.0516,40100.0
2011-10-24 14:15:00,50.0,50.03,49.96,49.99,22900.0,42.0516,42.0768,42.0179,42.0431,22900.0
2011-10-24 14:20:00,49.98,50.01,49.97,49.98,17400.0,42.0347,42.06,42.0263,42.0347,17400.0
2011-10-24 14:25:00,49.99,50.05,49.98,50.0,30000.0,42.0431,42.0936,42.0347,42.0516,30000.0
2011-10-24 14:30:00,50.0,50.04,49.98,49.99,21300.0,42.0516,42.0852,42.0347,42.0431,21300.0
2011-10-24 14:35:00,50.0,50.03,49.98,50.03,26000.0,42.0516,42.0768,42.0347,42.0768,26000.0
2011-10-24 14:40:00,50.03,50.06,49.97,50.06,31200.0,42.0768,42.102,42.0263,42.102,31200.0
2011-10-24 14:45:00,50.04,50.06,49.97,49.97,15900.0,42.0852,42.102,42.0263,42.0263,15900.0
2011-10-24 14:50:00,49.97,50.04,49.95,50.0,19900.0,42.0263,42.0852,42.0095,42.0516,19900.0
2011-10-24 14:55:00,50.0,50.06,49.98,50.06,23300.0,42.0516,42.102,42.0347,42.102,23300.0
2011-10-24 15:00:00,50.06,50.14,50.06,50.07,28200.0,42.102,42.1693,42.102,42.1104,28200.0
2011-10-24 15:05:00,50.06,50.09,50.0,50.01,24600.0,42.102,42.1273,42.0516,42.06,24600.0
2011-10-24 15:10:00,50.02,50.02,49.94,49.95,24800.0,42.0684,42.0684,42.0011,42.0095,24800.0
2011-10-24 15:15:00,49.95,49.99,49.89,49.95,16500.0,42.0095,42.0431,41.959,42.0095,16500.0
2011-10-24 15:20:00,49.95,49.96,49.87,49.87,21900.0,42.0095,42.0179,41.9422,41.9422,21900.0
2011-10-24 15:25:00,49.87,49.91,49.8,49.83,20700.0,41.9422,41.9759,41.8834,41.9086,20700.0
2011-10-24 15:30:00,49.82,49.89,49.79,49.85,32500.0,41.9002,41.959,41.8749,41.9254,32500.0
2011-10-24 15:35:00,49.84,49.96,49.83,49.93,35700.0,41.917,42.0179,41.9086,41.9927,35700.0
2011-10-24 15:40:00,49.92,49.98,49.91,49.94,38500.0,41.9843,42.0347,41.9759,42.0011,38500.0
2011-10-24 15:45:00,49.92,49.94,49.8,49.85,50300.0,41.9843,42.0011,41.8834,41.9254,50300.0
2011-10-24 15:50:00,49.85,49.92,49.82,49.92,33700.0,41.9254,41.9843,41.9002,41.9843,33700.0
2011-10-24 15:55:00,49.91,50.03,49.88,49.99,85900.0,41.9759,42.0768,41.9506,42.0431,85900.0
2011-10-25 09:30:00,49.64,49.71,49.43,49.46,27200.0,41.7488,41.8077,41.5722,41.5974,27200.0
2011-10-25 09:35:00,49.48,49.57,49.14,49.3,26800.0,41.6142,41.6899,41.3283,41.4628,26800.0
2011-10-25 09:40:00,49.33,49.44,49.31,49.31,14100.0,41.4881,41.5806,41.4712,41.4712,14100.0
2011-10-25 09:45:00,49.3,49.59,49.24,49.37,39400.0,41.4628,41.7067,41.4124,41.5217,39400.0
2011-10-25 09:50:00,49.38,49.41,49.1,49.22,45400.0,41.5301,41.5554,41.2946,41.3956,45400.0
2011-10-25 09:55:00,49.21,49.28,49.15,49.16,23400.0,41.3871,41.446,41.3367,41.3451,23400.0
2011-10-25 10:00:00,49.15,49.2,48.94,48.94,37900.0,41.3367,41.3787,41.1601,41.1601,37900.0
2011-10-25 10:05:00,48.95,49.04,48.89,49.03,24300.0,41.1685,41.2442,41.118,41.2358,24300.0
2011-10-25 10:10:00,49.02,49.11,49.0,49.11,20700.0,41.2273,41.303,41.2105,41.303,20700.0
2011-10-25 10:15:00,49.1,49.25,49.06,49.21,27700.0,41.2946,41.4208,41.261,41.3871,27700.0
2011-10-25 10:20:00,49.21,49.27,49.19,49.22,41300.0,41.3871,41.4376,41.3703,41.3956,41300.0
2011-10-25 10:25:00,49.23,49.25,49.2,49.22,17100.0,41.404,41.4208,41.3787,41.3956,17100.0
2011-10-25 10:30:00,49.23,49.25,49.2,49.25,30300.0,41.404,41.4208,41.3787,41.4208,30300.0
2011-10-25 10:35:00,49.24,49.29,49.17,49.28,33700.0,41.4124,41.4544,41.3535,41.446,33700.0
2011-10-25 10:40:00,49.29,49.4,49.26,49.39,16900.0,41.4544,41.5469,41.4292,41.5385,16900.0
2011-10-25 10:45:00,49.41,49.41,49.34,49.4,13600.0,41.5554,41.5554,41.4965,41.5469,13600.0
2011-10-25 10:50:00,49.41,49.42,49.2,49.21,20000.0,41.5554,41.5638,41.3787,41.3871,20000.0
2011-10-25 10:55:00,49.18,49.21,49.04,49.05,16100.0,41.3619,41.3871,41.2442,41.2526,16100.0
2011-10-25 11:00:00,49.05,49.15,49.03,49.03,21800.0,41.2526,41.3367,41.2358,41.2358,21800.0
2011-10-25 11:05:00,49.03,49.03,48.9,48.92,18400.0,41.2358,41.2358,41.1264,41.1432,18400.0
2011-10-25 11:10:00,48.92,49.08,48.91,49.08,13600.0,41.1432,41.2778,41.1348,41.2778,13600.0
2011-10-25 11:15:00,49.08,49.11,48.95,48.95,14900.0,41.2778,41.303,41.1685,41.1685,14900.0
2011-10-25 11:20:00,48.96,48.96,48.84,48.92,12700.0,41.1769,41.1769,41.076,41.1432,12700.0
2011-10-25 11:25:00,48.92,48.92,48.79,48.8,26600.0,41.1432,41.1432,41.0339,41.0423,26600.0
2011-10-25 11:30:00,48.8,48.85,48.79,48.81,38800.0,41.0423,41.0844,41.0339,41.0507,38800.0
2011-10-25 11:35:00,48.81,48.85,48.76,48.77,29400.0,41.0507,41.0844,41.0087,41.0171,29400.0
2011-10-25 11:40:00,48.79,48.81,48.71,48.75,8500.0,41.0339,41.0507,40.9666,41.0003,8500.0
2011-10-25 11:45:00,48.75,48.75,48.68,48.73,7500.0,41.0003,41.0003,40.9414,40.9834,7500.0
2011-10-25 11:50:00,48.7,48.78,48.69,48.77,12000.0,40.9582,41.0255,40.9498,41.0171,12000.0
2011-10-25 11:55:00,48.77,48.8,48.74,48.75,12200.0,41.0171,41.0423,40.9919,41.0003,12200.0
2011-10-25 12:00:00,48.75,48.76,48.64,48.64,28500.0,41.0003,41.0087,40.9078,40.9078,28500.0
2011-10-25 12:05:00,48.64,48.82,48.64,48.8,28000.0,40.9078,41.0591,40.9078,41.0423,28000.0
2011-10-25 12:10:00,48.8,48.82,48.79,48.81,10400.0,41.0423,41.0591,41.0339,41.0507,10400.0
2011-10-25 12:15:00,48.81,48.84,48.76,48.76,46100.0,41.0507,41.076,41.0087,41.0087,46100.0
2011-10-25 12:20:00,48.76,48.81,48.73,48.73,11900.0,41.0087,41.0507,40.9834,40.9834,11900.0
2011-10-25 12:25:00,48.74,48.84,48.73,48.82,15900.0,40.9919,41.076,40.9834,41.0591,15900.0
2011-10-25 12:30:00,48.82,48.84,48.74,48.74,20500.0,41.0591,41.076,40.9919,40.9919,20500.0
2011-10-25 12:35:00,48.74,48.77,48.73,48.75,11500.0,40.9919,41.0171,40.9834,41.0003,11500.0
2011-10-25 12:40:00,48.75,48.76,48.71,48.74,9500.0,41.0003,41.0087,40.9666,40.9919,9500.0
2011-10-25 12:45:00,48.74,48.74,48.64,48.64,11100.0,40.9919,40.9919,40.9078,40.9078,11100.0
2011-10-25 12:50:00,48.63,48.68,48.62,48.65,11400.0,40.8993,40.9414,40.8909,40.9162,11400.0
2011-10-25 12:55:00,48.66,48.67,48.62,48.63,15400.0,40.9246,40.933,40.8909,40.8993,15400.0
2011-10-25 13:00:00,48.63,48.7,48.61,48.69,9200.0,40.8993,40.9582,40.8825,40.9498,9200.0
2011-10-25 13:05:00,48.68,48.83,48.68,48.79,20700.0,40.9414,41.0676,40.9414,41.0339,20700.0
2011-10-25 13:10:00,48.8,48.82,48.73,48.73,12000.0,41.0423,41.0591,40.9834,40.9834,12000.0
2011-10-25 13:15:00,48.73,48.79,48.71,48.79,13900.0,40.9834,41.0339,40.9666,41.0339,13900.0
2011-10-25 13:20:00,48.78,48.84,48.7,48.7,23800.0,41.0255,41.076,40.9582,40.9582,23800.0
2011-10-25 13:25:00,48.71,48.76,48.69,48.7,14600.0,40.9666,41.0087,40.9498,40.9582,14600.0
2011-10-25 13:30:00,48.7,48.7,48.62,48.63,12000.0,40.9582,40.9582,40.8909,40.8993,12000.0
2011-10-25 13:35:00,48.62,48.69,48.61,48.62,12500.0,40.8909,40.9498,40.8825,40.8909,12500.0
2011-10-25 13:40:00,48.62,48.66,48.59,48.61,13600.0,40.8909,40.9246,40.8657,40.8825,13600.0
2011-10-25 13:45:00,48.6,48.64,48.57,48.57,9200.0,40.8741,40.9078,40.8489,40.8489,9200.0
2011-10-25 13:50:00,48.57,48.72,48.57,48.66,12200.0,40.8489,40.975,40.8489,40.9246,12200.0
2011-10-25 13:55:00,48.66,48.67,48.61,48.62,7800.0,40.9246,40.933,40.8825,40.8909,7800.0
2011-10-25 14:00:00,48.62,48.63,48.49,48.54,13700.0,40.8909,40.8993,40.7816,40.8237,13700.0
2011-10-25 14:05:00,48.53,48.54,48.47,48.52,16300.0,40.8152,40.8237,40.7648,40.8068,16300.0
2011-10-25 14:10:00,48.52,48.52,48.43,48.43,8800.0,40.8068,40.8068,40.7311,40.7311,8800.0
2011-10-25 14:15:00,48.43,48.48,48.42,48.44,13100.0,40.7311,40.7732,40.7227,40.7396,13100.0
2011-10-25 14:20:00,48.44,48.49,48.41,48.49,10100.0,40.7396,40.7816,40.7143,40.7816,10100.0
2011-10-25 14:25:00,48.49,48.5,48.4,48.42,13900.0,40.7816,40.79,40.7059,40.7227,13900.0
2011-10-25 14:30:00,48.42,48.49,48.39,48.43,18900.0,40.7227,40.7816,40.6975,40.7311,18900.0
2011-10-25 14:35:00,48.44,48.52,48.44,48.46,19900.0,40.7396,40.8068,40.7396,40.7564,19900.0
2011-10-25 14:40:00,48.48,48.61,48.46,48.59,25600.0,40.7732,40.8825,40.7564,40.8657,25600.0
2011-10-25 14:45:00,48.6,48.62,48.54,48.58,13500.0,40.8741,40.8909,40.8237,40.8573,13500.0
2011-10-25 14:50:00,48.58,48.61,48.55,48.58,12300.0,40.8573,40.8825,40.8321,40.8573,12300.0
2011-10-25 14:55:00,48.57,48.62,48.56,48.61,14600.0,40.8489,40.8909,40.8405,40.8825,14600.0
2011-10-25 15:00:00,48.61,48.72,48.6,48.67,18300.0,40.8825,40.975,40.8741,40.933,18300.0
2011-10-25 15:05:00,48.65,48.69,48.6,48.62,14900.0,40.9162,40.9498,40.8741,40.8909,14900.0
2011-10-25 15:10:00,48.62,48.62,48.5,48.5,10800.0,40.8909,40.8909,40.79,40.79,10800.0
2011-10-25 15:15:00,48.51,48.53,48.46,48.46,22400.0,40.7984,40.8152,40.7564,40.7564,22400.0
2011-10-25 15:20:00,48.45,48.5,48.41,48.42,18400.0,40.748,40.79,40.7143,40.7227,18400.0
2011-10-25 15:25:00,48.42,48.47,48.41,48.45,19400.0,40.7227,40.7648,40.7143,40.748,19400.0
2011-10-25 15:30:00,48.45,48.55,48.45,48.5,30700.0,40.748,40.8321,40.748,40.79,30700.0
2011-10-25 15:35:00,48.49,48.5,48.38,48.41,27200.0,40.7816,40.79,40.6891,40.7143,27200.0
2011-10-25 15:40:00,48.41,48.43,48.36,48.36,39900.0,40.7143,40.7311,40.6723,40.6723,39900.0
2011-10-25 15:45:00,48.35,48.35,48.23,48.3,48400.0,40.6639,40.6639,40.5629,40.6218,48400.0
2011-10-25 15:50:00,48.3,48.32,48.21,48.24,49600.0,40.6218,40.6386,40.5461,40.5713,49600.0
2011-10-25 15:55:00,48.24,48.27,48.13,48.24,114200.0,40.5713,40.5966,40.4788,40.5713,114200.0
2011-10-26 09:30:00,48.61,48.76,48.61,48.75,2100.0,40.8825,41.0087,40.8825,41.0003,2100.0
2011-10-26 09:35:00,48.67,48.76,48.1,48.11,44100.0,40.933,41.0087,40.4536,40.462,44100.0
2011-10-26 09:40:00,48.14,48.2,48.02,48.14,48800.0,40.4872,40.5377,40.3863,40.4872,48800.0
2011-10-26 09:45:00,48.14,48.23,48.08,48.15,37200.0,40.4872,40.5629,40.4368,40.4957,37200.0
2011-10-26 09:50:00,48.15,48.39,48.12,48.35,30000.0,40.4957,40.6975,40.4704,40.6639,30000.0
2011-10-26 09:55:00,48.34,48.37,48.08,48.08,41800.0,40.6554,40.6807,40.4368,40.4368,41800.0
2011-10-26 10:00:00,48.11,48.19,48.0,48.17,33400.0,40.462,40.5293,40.3695,40.5125,33400.0
2011-10-26 10:05:00,48.16,48.16,47.93,47.93,39600.0,40.5041,40.5041,40.3106,40.3106,39600.0
2011-10-26 10:10:00,47.94,47.96,47.86,47.93,20600.0,40.319,40.3359,40.2518,40.3106,20600.0
2011-10-26 10:15:00,47.92,47.92,47.8,47.84,43200.0,40.3022,40.3022,40.2013,40.2349,43200.0
2011-10-26 10:20:00,47.84,47.86,47.7,47.81,24900.0,40.2349,40.2518,40.1172,40.2097,24900.0
2011-10-26 10:25:00,47.82,47.88,47.77,47.87,16700.0,40.2181,40.2686,40.1761,40.2602,16700.0
2011-10-26 10:30:00,47.84,47.84,47.72,47.76,18400.0,40.2349,40.2349,40.134,40.1676,18400.0
2011-10-26 10:35:00,47.75,47.88,47.74,47.82,19300.0,40.1592,40.2686,40.1508,40.2181,19300.0
2011-10-26 10:40:00,47.81,47.81,47.68,47.73,15500.0,40.2097,40.2097,40.1004,40.1424,15500.0
2011-10-26 10:45:00,47.74,47.75,47.53,47.53,25700.0,40.1508,40.1592,39.9742,39.9742,25700.0
2011-10-26 10:50:00,47.53,47.57,47.52,47.53,15700.0,39.9742,40.0079,39.9658,39.9742,15700.0
2011-10-26 10:55:00,47.51,47.67,47.41,47.65,32800.0,39.9574,40.092,39.8733,40.0751,32800.0
2011-10-26 11:00:00,47.65,47.75,47.65,47.7,26000.0,40.0751,40.1592,40.0751,40.1172,26000.0
2011-10-26 11:05:00,47.71,47.78,47.65,47.66,16800.0,40.1256,40.1845,40.0751,40.0835,16800.0
2011-10-26 11:10:00,47.66,47.84,47.65,47.8,16400.0,40.0835,40.2349,40.0751,40.2013,16400.0
2011-10-26 11:15:00,47.79,47.92,47.77,47.82,20600.0,40.1929,40.3022,40.1761,40.2181,20600.0
2011-10-26 11:20:00,47.83,47.83,47.71,47.76,13600.0,40.2265,40.2265,40.1256,40.1676,13600.0
2011-10-26 11:25:00,47.75,47.89,47.7,47.88,17400.0,40.1592,40.277,40.1172,40.2686,17400.0
2011-10-26 11:30:00,47.86,47.95,47.86,47.95,15000.0,40.2518,40.3274,40.2518,40.3274,15000.0
2011-10-26 11:35:00,47.94,47.94,47.86,47.86,7500.0,40.319,40.319,40.2518,40.2518,7500.0
2011-10-26 11:40:00,47.86,48.02,47.85,47.97,16500.0,40.2518,40.3863,40.2433,40.3443,16500.0
2011-10-26 11:45:00,47.97,48.03,47.96,47.99,11600.0,40.3443,40.3947,40.3359,40.3611,11600.0
2011-10-26 11:50:00,48.0,48.06,47.99,48.05,9100.0,40.3695,40.42,40.3611,40.4115,9100.0
2011-10-26 11:55:00,48.05,48.07,47.99,47.99,4400.0,40.4115,40.4284,40.3611,40.3611,4400.0
2011-10-26 12:00:00,48.0,48.03,47.96,48.03,6300.0,40.3695,40.3947,40.3359,40.3947,6300.0
2011-10-26 12:05:00,48.04,48.04,47.95,47.99,4300.0,40.4031,40.4031,40.3274,40.3611,4300.0
2011-10-26 12:10:00,47.97,47.98,47.87,47.89,10000.0,40.3443,40.3527,40.2602,40.277,10000.0
2011-10-26 12:15:00,47.9,47.96,47.9,47.91,6800.0,40.2854,40.3359,40.2854,40.2938,6800.0
2011-10-26 12:20:00,47.91,47.94,47.86,47.87,11300.0,40.2938,40.319,40.2518,40.2602,11300.0
2011-10-26 12:25:00,47.86,47.98,47.85,47.98,28400.0,40.2518,40.3527,40.2433,40.3527,28400.0
2011-10-26 12:30:00,47.99,48.01,47.97,47.99,6400.0,40.3611,40.3779,40.3443,40.3611,6400.0
2011-10-26 12:35:00,47.98,48.04,47.98,48.02,8900.0,40.3527,40.4031,40.3527,40.3863,8900.0
2011-10-26 12:40:00,48.01,48.03,47.93,47.95,6500.0,40.3779,40.3947,40.3106,40.3274,6500.0
2011-10-26 12:45:00,47.97,48.02,47.96,48.02,3800.0,40.3443,40.3863,40.3359,40.3863,3800.0
2011-10-26 12:50:00,48.03,48.05,48.01,48.02,7000.0,40.3947,40.4115,40.3779,40.3863,7000.0
2011-10-26 12:55:00,48.02,48.04,47.89,47.92,22900.0,40.3863,40.4031,40.277,40.3022,22900.0
2011-10-26 13:00:00,47.93,47.93,47.87,47.87,10600.0,40.3106,40.3106,40.2602,40.2602,10600.0
2011-10-26 13:05:00,47.88,47.91,47.78,47.78,23700.0,40.2686,40.2938,40.1845,40.1845,23700.0
2011-10-26 13:10:00,47.76,47.85,47.76,47.83,6700.0,40.1676,40.2433,40.1676,40.2265,6700.0
2011-10-26 13:15:00,47.84,47.87,47.78,47.84,5700.0,40.2349,40.2602,40.1845,40.2349,5700.0
2011-10-26 13:20:00,47.85,47.92,47.83,47.84,21400.0,40.2433,40.3022,40.2265,40.2349,21400.0
2011-10-26 13:25:00,47.84,47.86,47.8,47.83,7700.0,40.2349,40.2518,40.2013,40.2265,7700.0
2011-10-26 13:30:00,47.86,48.03,47.86,48.0,40200.0,40.2518,40.3947,40.2518,40.3695,40200.0
2011-10-26 13:35:00,48.0,48.17,47.96,48.13,26400.0,40.3695,40.5125,40.3359,40.4788,26400.0
2011-10-26 13:40:00,48.13,48.14,48.02,48.02,9500.0,40.4788,40.4872,40.3863,40.3863,9500.0
2011-10-26 13:45:00,48.04,48.17,48.01,48.12,10800.0,40.4031,40.5125,40.3779,40.4704,10800.0
2011-10-26 13:50:00,48.12,48.18,47.98,48.07,49100.0,40.4704,40.5209,40.3527,40.4284,49100.0
2011-10-26 13:55:00,48.07,48.16,47.94,48.08,54700.0,40.4284,40.5041,40.319,40.4368,54700.0
2011-10-26 14:00:00,48.1,48.23,48.1,48.2,24300.0,40.4536,40.5629,40.4536,40.5377,24300.0
2011-10-26 14:05:00,48.17,48.3,48.12,48.28,12100.0,40.5125,40.6218,40.4704,40.605,12100.0
2011-10-26 14:10:00,48.27,48.32,48.21,48.28,90900.0,40.5966,40.6386,40.5461,40.605,90900.0
2011-10-26 14:15:00,48.27,48.3,48.25,48.27,36700.0,40.5966,40.6218,40.5798,40.5966,36700.0
2011-10-26 14:20:00,48.28,48.32,48.25,48.31,16400.0,40.605,40.6386,40.5798,40.6302,16400.0
2011-10-26 14:25:00,48.31,48.34,48.27,48.28,10500.0,40.6302,40.6554,40.5966,40.605,10500.0
2011-10-26 14:30:00,48.28,48.44,48.26,48.38,21500.0,40.605,40.7396,40.5882,40.6891,21500.0
2011-10-26 14:35:00,48.39,48.42,48.29,48.42,10400.0,40.6975,40.7227,40.6134,40.7227,10400.0
2011-10-26 14:40:00,48.4,48.4,48.28,48.34,30500.0,40.7059,40.7059,40.605,40.6554,30500.0
2011-10-26 14:45:00,48.36,48.41,48.35,48.4,20000.0,40.6723,40.7143,40.6639,40.7059,20000.0
2011-10-26 14:50:00,48.4,48.42,48.32,48.33,17300.0,40.7059,40.7227,40.6386,40.647,17300.0
2011-10-26 14:55:00,48.32,48.35,48.25,48.3,10200.0,40.6386,40.6639,40.5798,40.6218,10200.0
2011-10-26 15:00:00,48.3,48.39,48.29,48.37,25000.0,40.6218,40.6975,40.6134,40.6807,25000.0
2011-10-26 15:05:00,48.38,48.41,48.33,48.4,27400.0,40.6891,40.7143,40.647,40.7059,27400.0
2011-10-26 15:10:00,48.38,48.44,48.34,48.44,13600.0,40.6891,40.7396,40.6554,40.7396,13600.0
2011-10-26 15:15:00,48.45,48.48,48.4,48.4,16100.0,40.748,40.7732,40.7059,40.7059,16100.0
2011-10-26 15:20:00,48.39,48.47,48.38,48.4,26500.0,40.6975,40.7648,40.6891,40.7059,26500.0
2011-10-26 15:25:00,48.4,48.51,48.38,48.49,18500.0,40.7059,40.7984,40.6891,40.7816,18500.0
2011-10-26 15:30:00,48.48,48.6,48.43,48.54,26700.0,40.7732,40.8741,40.7311,40.8237,26700.0
2011-10-26 15:35:00,48.53,48.57,48.41,48.46,25100.0,40.8152,40.8489,40.7143,40.7564,25100.0
2011-10-26 15:40:00,48.46,48.58,48.46,48.55,40800.0,40.7564,40.8573,40.7564,40.8321,40800.0
2011-10-26 15:45:00,48.55,48.55,48.32,48.32,53600.0,40.8321,40.8321,40.6386,40.6386,53600.0
2011-10-26 15:50:00,48.3,48.35,48.28,48.29,42100.0,40.6218,40.6639,40.605,40.6134,42100.0
2011-10-26 15:55:00,48.28,48.35,48.22,48.33,66200.0,40.605,40.6639,40.5545,40.647,66200.0
2011-10-27 09:30:00,50.52,50.54,49.95,49.95,84700.0,42.4889,42.5057,42.0095,42.0095,84700.0
2011-10-27 09:35:00,49.92,49.99,49.55,49.55,31000.0,41.9843,42.0431,41.6731,41.6731,31000.0
2011-10-27 09:40:00,49.55,49.67,49.47,49.47,33700.0,41.6731,41.774,41.6058,41.6058,33700.0
2011-10-27 09:45:00,49.47,49.52,49.25,49.3,66800.0,41.6058,41.6479,41.4208,41.4628,66800.0
2011-10-27 09:50:00,49.29,49.41,49.18,49.41,63600.0,41.4544,41.5554,41.3619,41.5554,63600.0
2011-10-27 09:55:00,49.41,49.41,49.23,49.25,41400.0,41.5554,41.5554,41.404,41.4208,41400.0
2011-10-27 10:00:00,49.2,49.25,49.1,49.15,47000.0,41.3787,41.4208,41.2946,41.3367,47000.0
2011-10-27 10:05:00,49.15,49.19,48.97,49.0,52800.0,41.3367,41.3703,41.1853,41.2105,52800.0
2011-10-27 10:10:00,49.01,49.07,48.98,49.05,25700.0,41.2189,41.2694,41.1937,41.2526,25700.0
2011-10-27 10:15:00,49.06,49.1,49.01,49.04,36200.0,41.261,41.2946,41.2189,41.2442,36200.0
2011-10-27 10:20:00,49.03,49.05,48.82,48.84,55900.0,41.2358,41.2526,41.0591,41.076,55900.0
2011-10-27 10:25:00,48.84,48.84,48.68,48.73,38400.0,41.076,41.076,40.9414,40.9834,38400.0
2011-10-27 10:30:00,48.75,48.78,48.73,48.74,28600.0,41.0003,41.0255,40.9834,40.9919,28600.0
2011-10-27 10:35:00,48.76,48.8,48.7,48.75,9400.0,41.0087,41.0423,40.9582,41.0003,9400.0
2011-10-27 10:40:00,48.76,48.82,48.69,48.7,58100.0,41.0087,41.0591,40.9498,40.9582,58100.0
2011-10-27 10:45:00,48.74,48.77,48.71,48.76,26900.0,40.9919,41.0171,40.9666,41.0087,26900.0
2011-10-27 10:50:00,48.75,48.85,48.74,48.85,6600.0,41.0003,41.0844,40.9919,41.0844,6600.0
2011-10-27 10:55:00,48.84,48.94,48.84,48.94,13300.0,41.076,41.1601,41.076,41.1601,13300.0
2011-10-27 11:00:00,48.93,48.95,48.86,48.94,29300.0,41.1517,41.1685,41.0928,41.1601,29300.0
2011-10-27 11:05:00,48.94,48.97,48.84,48.84,34900.0,41.1601,41.1853,41.076,41.076,34900.0
2011-10-27 11:10:00,48.84,48.9,48.79,48.88,35100.0,41.076,41.1264,41.0339,41.1096,35100.0
2011-10-27 11:15:00,48.88,48.96,48.85,48.86,12900.0,41.1096,41.1769,41.0844,41.0928,12900.0
2011-10-27 11:20:00,48.86,48.89,48.82,48.86,10000.0,41.0928,41.118,41.0591,41.0928,10000.0
2011-10-27 11:25:00,48.86,49.0,48.83,49.0,13200.0,41.0928,41.2105,41.0676,41.2105,13200.0
2011-10-27 11:30:00,49.0,49.01,48.74,48.81,55400.0,41.2105,41.2189,40.9919,41.0507,55400.0
2011-10-27 11:35:00,48.83,48.96,48.83,48.95,11300.0,41.0676,41.1769,41.0676,41.1685,11300.0
2011-10-27 11:40:00,48.97,48.97,48.87,48.89,19800.0,41.1853,41.1853,41.1012,41.118,19800.0
2011-10-27 11:45:00,48.87,48.92,48.86,48.91,11700.0,41.1012,41.1432,41.0928,41.1348,11700.0
2011-10-27 11:50:00,48.92,48.96,48.9,48.92,16900.0,41.1432,41.1769,41.1264,41.1432,16900.0
2011-10-27 11:55:00,48.92,49.04,48.9,49.02,12800.0,41.1432,41.2442,41.1264,41.2273,12800.0
2011-10-27 12:00:00,49.03,49.11,48.99,49.03,78900.0,41.2358,41.303,41.2021,41.2358,78900.0
2011-10-27 12:05:00,49.03,49.12,49.0,49.09,20500.0,41.2358,41.3115,41.2105,41.2862,20500.0
2011-10-27 12:10:00,49.1,49.14,49.03,49.04,24300.0,41.2946,41.3283,41.2358,41.2442,24300.0
2011-10-27 12:15:00,49.03,49.05,48.97,49.04,36300.0,41.2358,41.2526,41.1853,41.2442,36300.0
2011-10-27 12:20:00,49.04,49.04,48.84,48.86,31100.0,41.2442,41.2442,41.076,41.0928,31100.0
2011-10-27 12:25:00,48.86,48.87,48.79,48.8,18600.0,41.0928,41.1012,41.0339,41.0423,18600.0
2011-10-27 12:30:00,48.8,48.93,48.79,48.9,25700.0,41.0423,41.1517,41.0339,41.1264,25700.0
2011-10-27 12:35:00,48.9,48.96,48.87,48.92,21100.0,41.1264,41.1769,41.1012,41.1432,21100.0
2011-10-27 12:40:00,48.92,48.94,48.89,48.93,7500.0,41.1432,41.1601,41.118,41.1517,7500.0
2011-10-27 12:45:00,48.92,49.0,48.91,48.92,19200.0,41.1432,41.2105,41.1348,41.1432,19200.0
2011-10-27 12:50:00,48.92,48.99,48.91,48.99,9600.0,41.1432,41.2021,41.1348,41.2021,9600.0
2011-10-27 12:55:00,48.99,49.06,48.99,49.02,27800.0,41.2021,41.261,41.2021,41.2273,27800.0
2011-10-27 13:00:00,49.02,49.13,48.98,49.13,32900.0,41.2273,41.3199,41.1937,41.3199,32900.0
2011-10-27 13:05:00,49.13,49.13,49.01,49.01,21800.0,41.3199,41.3199,41.2189,41.2189,21800.0
2011-10-27 13:10:00,49.02,49.16,49.01,49.14,29100.0,41.2273,41.3451,41.2189,41.3283,29100.0
2011-10-27 13:15:00,49.15,49.23,49.13,49.13,45800.0,41.3367,41.404,41.3199,41.3199,45800.0
2011-10-27 13:20:00,49.14,49.14,49.03,49.06,25100.0,41.3283,41.3283,41.2358,41.261,25100.0
2011-10-27 13:25:00,49.06,49.09,49.04,49.07,12900.0,41.261,41.2862,41.2442,41.2694,12900.0
2011-10-27 13:30:00,49.06,49.11,49.03,49.08,19900.0,41.261,41.303,41.2358,41.2778,19900.0
2011-10-27 13:35:00,49.07,49.11,49.02,49.09,14600.0,41.2694,41.303,41.2273,41.2862,14600.0
2011-10-27 13:40:00,49.08,49.11,49.0,49.02,15800.0,41.2778,41.303,41.2105,41.2273,15800.0
2011-10-27 13:45:00,49.04,49.05,49.01,49.04,14400.0,41.2442,41.2526,41.2189,41.2442,14400.0
2011-10-27 13:50:00,49.04,49.13,49.03,49.12,26300.0,41.2442,41.3199,41.2358,41.3115,26300.0
2011-10-27 13:55:00,49.12,49.14,49.09,49.13,19700.0,41.3115,41.3283,41.2862,41.3199,19700.0
2011-10-27 14:00:00,49.14,49.28,49.13,49.22,29200.0,41.3283,41.446,41.3199,41.3956,29200.0
2011-10-27 14:05:00,49.23,49.29,49.17,49.17,23800.0,41.404,41.4544,41.3535,41.3535,23800.0
2011-10-27 14:10:00,49.16,49.16,49.07,49.12,23700.0,41.3451,41.3451,41.2694,41.3115,23700.0
2011-10-27 14:15:00,49.12,49.12,49.01,49.04,22400.0,41.3115,41.3115,41.2189,41.2442,22400.0
2011-10-27 14:20:00,49.05,49.07,48.99,49.06,23500.0,41.2526,41.2694,41.2021,41.261,23500.0
2011-10-27 14:25:00,49.07,49.19,49.04,49.19,18600.0,41.2694,41.3703,41.2442,41.3703,18600.0
2011-10-27 14:30:00,49.18,49.25,49.18,49.25,23600.0,41.3619,41.4208,41.3619,41.4208,23600.0
2011-10-27 14:35:00,49.25,49.38,49.25,49.34,31800.0,41.4208,41.5301,41.4208,41.4965,31800.0
2011-10-27 14:40:00,49.34,49.42,49.31,49.39,26100.0,41.4965,41.5638,41.4712,41.5385,26100.0
2011-10-27 14:45:00,49.39,49.45,49.39,49.43,22800.0,41.5385,41.589,41.5385,41.5722,22800.0
2011-10-27 14:50:00,49.43,49.52,49.42,49.5,47900.0,41.5722,41.6479,41.5638,41.631,47900.0
2011-10-27 14:55:00,49.49,49.55,49.46,49.49,47300.0,41.6226,41.6731,41.5974,41.6226,47300.0
2011-10-27 15:00:00,49.49,49.53,49.47,49.5,31400.0,41.6226,41.6563,41.6058,41.631,31400.0
2011-10-27 15:05:00,49.49,49.6,49.49,49.56,27000.0,41.6226,41.7151,41.6226,41.6815,27000.0
2011-10-27 15:10:00,49.56,49.6,49.54,49.59,54800.0,41.6815,41.7151,41.6647,41.7067,54800.0
2011-10-27 15:15:00,49.58,49.68,49.56,49.68,40500.0,41.6983,41.7824,41.6815,41.7824,40500.0
2011-10-27 15:20:00,49.68,49.83,49.65,49.83,44000.0,41.7824,41.9086,41.7572,41.9086,44000.0
2011-10-27 15:25:00,49.81,49.86,49.76,49.76,39800.0,41.8918,41.9338,41.8497,41.8497,39800.0
2011-10-27 15:30:00,49.77,49.82,49.7,49.7,54700.0,41.8581,41.9002,41.7992,41.7992,54700.0
2011-10-27 15:35:00,49.71,49.73,49.57,49.61,65100.0,41.8077,41.8245,41.6899,41.7236,65100.0
2011-10-27 15:40:00,49.61,49.63,49.55,49.57,66500.0,41.7236,41.7404,41.6731,41.6899,66500.0
2011-10-27 15:45:00,49.56,49.56,49.21,49.29,103600.0,41.6815,41.6815,41.3871,41.4544,103600.0
2011-10-27 15:50:00,49.28,49.35,49.15,49.16,119100.0,41.446,41.5049,41.3367,41.3451,119100.0
2011-10-27 15:55:00,49.16,49.37,49.1,49.35,147800.0,41.3451,41.5217,41.2946,41.5049,147800.0
2011-10-28 09:30:00,49.56,49.86,49.56,49.62,40900.0,41.6815,41.9338,41.6815,41.732,40900.0
2011-10-28 09:35:00,49.64,50.0,49.59,50.0,18200.0,41.7488,42.0516,41.7067,42.0516,18200.0
2011-10-28 09:40:00,49.98,50.04,49.85,49.96,27000.0,42.0347,42.0852,41.9254,42.0179,27000.0
2011-10-28 09:45:00,49.93,49.99,49.81,49.85,18100.0,41.9927,42.0431,41.8918,41.9254,18100.0
2011-10-28 09:50:00,49.84,49.85,49.78,49.82,16800.0,41.917,41.9254,41.8665,41.9002,16800.0
2011-10-28 09:55:00,49.82,49.89,49.68,49.89,23800.0,41.9002,41.959,41.7824,41.959,23800.0
2011-10-28 10:00:00,49.9,49.97,49.85,49.91,18300.0,41.9675,42.0263,41.9254,41.9759,18300.0
2011-10-28 10:05:00,49.88,49.89,49.78,49.86,11000.0,41.9506,41.959,41.8665,41.9338,11000.0
2011-10-28 10:10:00,49.85,49.92,49.81,49.81,11300.0,41.9254,41.9843,41.8918,41.8918,11300.0
2011-10-28 10:15:00,49.8,49.83,49.74,49.74,12700.0,41.8834,41.9086,41.8329,41.8329,12700.0
2011-10-28 10:20:00,49.69,49.82,49.66,49.79,13600.0,41.7908,41.9002,41.7656,41.8749,13600.0
2011-10-28 10:25:00,49.77,49.79,49.66,49.66,8300.0,41.8581,41.8749,41.7656,41.7656,8300.0
2011-10-28 10:30:00,49.66,49.74,49.63,49.68,15800.0,41.7656,41.8329,41.7404,41.7824,15800.0
2011-10-28 10:35:00,49.66,49.7,49.62,49.7,12400.0,41.7656,41.7992,41.732,41.7992,12400.0
2011-10-28 10:40:00,49.69,49.7,49.63,49.65,11000.0,41.7908,41.7992,41.7404,41.7572,11000.0
2011-10-28 10:45:00,49.68,49.68,49.64,49.67,18600.0,41.7824,41.7824,41.7488,41.774,18600.0
2011-10-28 10:50:00,49.66,49.81,49.66,49.81,19100.0,41.7656,41.8918,41.7656,41.8918,19100.0
2011-10-28 10:55:00,49.8,49.81,49.75,49.78,9400.0,41.8834,41.8918,41.8413,41.8665,9400.0
2011-10-28 11:00:00,49.78,49.8,49.72,49.73,15600.0,41.8665,41.8834,41.8161,41.8245,15600.0
2011-10-28 11:05:00,49.73,49.73,49.63,49.68,37400.0,41.8245,41.8245,41.7404,41.7824,37400.0
2011-10-28 11:10:00,49.68,49.8,49.63,49.79,18200.0,41.7824,41.8834,41.7404,41.8749,18200.0
2011-10-28 11:15:00,49.79,49.8,49.74,49.78,14800.0,41.8749,41.8834,41.8329,41.8665,14800.0
2011-10-28 11:20:00,49.77,49.87,49.75,49.84,13700.0,41.8581,41.9422,41.8413,41.917,13700.0
2011-10-28 11:25:00,49.84,49.84,49.77,49.79,10700.0,41.917,41.917,41.8581,41.8749,10700.0
2011-10-28 11:30:00,49.79,49.87,49.79,49.86,20200.0,41.8749,41.9422,41.8749,41.9338,20200.0
2011-10-28 11:35:00,49.85,49.96,49.85,49.91,35300.0,41.9254,42.0179,41.9254,41.9759,35300.0
2011-10-28 11:40:00,49.9,49.95,49.89,49.93,17000.0,41.9675,42.0095,41.959,41.9927,17000.0
2011-10-28 11:45:00,49.93,49.99,49.92,49.95,13700.0,41.9927,42.0431,41.9843,42.0095,13700.0
2011-10-28 11:50:00,49.96,49.97,49.92,49.95,12500.0,42.0179,42.0263,41.9843,42.0095,12500.0
2011-10-28 11:55:00,49.95,50.02,49.95,50.0,19300.0,42.0095,42.0684,42.0095,42.0516,19300.0
2011-10-28 12:00:00,49.98,50.01,49.95,49.99,10300.0,42.0347,42.06,42.0095,42.0431,10300.0
2011-10-28 12:05:00,49.98,49.98,49.9,49.9,9700.0,42.0347,42.0347,41.9675,41.9675,9700.0
2011-10-28 12:10:00,49.89,49.99,49.89,49.99,8500.0,41.959,42.0431,41.959,42.0431,8500.0
2011-10-28 12:15:00,49.98,50.01,49.94,49.98,8400.0,42.0347,42.06,42.0011,42.0347,8400.0
2011-10-28 12:20:00,49.98,50.01,49.97,49.99,10800.0,42.0347,42.06,42.0263,42.0431,10800.0
2011-10-28 12:25:00,49.98,50.0,49.93,49.96,10100.0,42.0347,42.0516,41.9927,42.0179,10100.0
2011-10-28 12:30:00,49.95,50.02,49.94,50.01,15200.0,42.0095,42.0684,42.0011,42.06,15200.0
2011-10-28 12:35:00,50.02,50.03,49.99,49.99,10100.0,42.0684,42.0768,42.0431,42.0431,10100.0
2011-10-28 12:40:00,50.0,50.03,49.98,49.99,10800.0,42.0516,42.0768,42.0347,42.0431,10800.0
2011-10-28 12:45:00,49.99,50.06,49.98,50.01,15100.0,42.0431,42.102,42.0347,42.06,15100.0
2011-10-28 12:50:00,50.03,50.03,49.94,49.99,22900.0,42.0768,42.0768,42.0011,42.0431,22900.0
2011-10-28 12:55:00,49.99,50.04,49.97,50.04,16800.0,42.0431,42.0852,42.0263,42.0852,16800.0
2011-10-28 13:00:00,50.03,50.04,49.98,49.99,10600.0,42.0768,42.0852,42.0347,42.0431,10600.0
2011-10-28 13:05:00,50.0,50.0,49.92,49.95,27800.0,42.0516,42.0516,41.9843,42.0095,27800.0
2011-10-28 13:10:00,49.95,50.0,49.94,50.0,23800.0,42.0095,42.0516,42.0011,42.0516,23800.0
2011-10-28 13:15:00,50.0,50.01,49.98,49.98,19200.0,42.0516,42.06,42.0347,42.0347,19200.0
2011-10-28 13:20:00,49.99,50.04,49.99,50.02,9300.0,42.0431,42.0852,42.0431,42.0684,9300.0
2011-10-28 13:25:00,50.03,50.07,49.99,50.01,16000.0,42.0768,42.1104,42.0431,42.06,16000.0
2011-10-28 13:30:00,50.0,50.03,49.98,50.02,22000.0,42.0516,42.0768,42.0347,42.0684,22000.0
2011-10-28 13:35:00,50.01,50.01,49.97,49.99,14800.0,42.06,42.06,42.0263,42.0431,14800.0
2011-10-28 13:40:00,50.0,50.0,49.94,49.97,68100.0,42.0516,42.0516,42.0011,42.0263,68100.0
2011-10-28 13:45:00,49.97,50.0,49.94,49.94,17800.0,42.0263,42.0516,42.0011,42.0011,17800.0
2011-10-28 13:50:00,49.95,49.98,49.93,49.96,15400.0,42.0095,42.0347,41.9927,42.0179,15400.0
2011-10-28 13:55:00,49.97,50.0,49.95,49.97,10200.0,42.0263,42.0516,42.0095,42.0263,10200.0
2011-10-28 14:00:00,49.96,49.99,49.92,49.98,24600.0,42.0179,42.0431,41.9843,42.0347,24600.0
2011-10-28 14:05:00,49.96,49.97,49.81,49.93,56600.0,42.0179,42.0263,41.8918,41.9927,56600.0
2011-10-28 14:10:00,49.94,49.94,49.85,49.88,15600.0,42.0011,42.0011,41.9254,41.9506,15600.0
2011-10-28 14:15:00,49.88,49.88,49.85,49.87,17900.0,41.9506,41.9506,41.9254,41.9422,17900.0
2011-10-28 14:20:00,49.87,49.9,49.85,49.89,17500.0,41.9422,41.9675,41.9254,41.959,17500.0
2011-10-28 14:25:00,49.89,49.95,49.88,49.95,19400.0,41.959,42.0095,41.9506,42.0095,19400.0
2011-10-28 14:30:00,49.94,50.0,49.94,49.97,18800.0,42.0011,42.0516,42.0011,42.0263,18800.0
2011-10-28 14:35:00,49.98,49.98,49.88,49.9,10700.0,42.0347,42.0347,41.9506,41.9675,10700.0
2011-10-28 14:40:00,49.91,49.96,49.91,49.93,25700.0,41.9759,42.0179,41.9759,41.9927,25700.0
2011-10-28 14:45:00,49.94,49.98,49.9,49.97,23500.0,42.0011,42.0347,41.9675,42.0263,23500.0
2011-10-28 14:50:00,49.98,50.0,49.94,49.95,27800.0,42.0347,42.0516,42.0011,42.0095,27800.0
2011-10-28 14:55:00,49.94,49.94,49.87,49.92,18200.0,42.0011,42.0011,41.9422,41.9843,18200.0
2011-10-28 15:00:00,49.93,50.02,49.9,50.0,38400.0,41.9927,42.0684,41.9675,42.0516,38400.0
2011-10-28 15:05:00,50.0,50.01,49.91,49.93,20900.0,42.0516,42.06,41.9759,41.9927,20900.0
2011-10-28 15:10:00,49.92,49.94,49.87,49.88,27500.0,41.9843,42.0011,41.9422,41.9506,27500.0
2011-10-28 15:15:00,49.88,49.9,49.83,49.85,21900.0,41.9506,41.9675,41.9086,41.9254,21900.0
2011-10-28 15:20:00,49.85,49.91,49.85,49.89,18700.0,41.9254,41.9759,41.9254,41.959,18700.0
2011-10-28 15:25:00,49.89,49.95,49.87,49.93,30600.0,41.959,42.0095,41.9422,41.9927,30600.0
2011-10-28 15:30:00,49.91,49.91,49.82,49.83,28500.0,41.9759,41.9759,41.9002,41.9086,28500.0
2011-10-28 15:35:00,49.84,49.89,49.78,49.88,27100.0,41.917,41.959,41.8665,41.9506,27100.0
2011-10-28 15:40:00,49.88,49.92,49.86,49.91,32900.0,41.9506,41.9843,41.9338,41.9759,32900.0
2011-10-28 15:45:00,49.92,49.97,49.86,49.95,36200.0,41.9843,42.0263,41.9338,42.0095,36200.0
2011-10-28 15:50:00,49.95,50.01,49.89,49.97,29500.0,42.0095,42.06,41.959,42.0263,29500.0
2011-10-28 15:55:00,49.96,49.98,49.88,49.9,74200.0,42.0179,42.0347,41.9506,41.9675,74200.0
2011-10-31 09:30:00,49.38,49.41,49.09,49.14,39200.0,41.5301,41.5554,41.2862,41.3283,39200.0
2011-10-31 09:35:00,49.11,49.13,48.94,48.94,23100.0,41.303,41.3199,41.1601,41.1601,23100.0
2011-10-31 09:40:00,48.99,48.99,48.66,48.71,21600.0,41.2021,41.2021,40.9246,40.9666,21600.0
2011-10-31 09:45:00,48.7,48.73,48.54,48.69,36600.0,40.9582,40.9834,40.8237,40.9498,36600.0
2011-10-31 09:50:00,48.67,48.68,48.58,48.64,42900.0,40.933,40.9414,40.8573,40.9078,42900.0
2011-10-31 09:55:00,48.64,48.64,48.47,48.54,30600.0,40.9078,40.9078,40.7648,40.8237,30600.0
2011-10-31 10:00:00,48.53,48.6,48.49,48.59,28700.0,40.8152,40.8741,40.7816,40.8657,28700.0
2011-10-31 10:05:00,48.6,48.77,48.57,48.64,24400.0,40.8741,41.0171,40.8489,40.9078,24400.0
2011-10-31 10:10:00,48.63,48.67,48.57,48.58,18400.0,40.8993,40.933,40.8489,40.8573,18400.0
2011-10-31 10:15:00,48.58,48.7,48.57,48.57,12400.0,40.8573,40.9582,40.8489,40.8489,12400.0
2011-10-31 10:20:00,48.56,48.59,48.45,48.45,13400.0,40.8405,40.8657,40.748,40.748,13400.0
2011-10-31 10:25:00,48.45,48.51,48.42,48.45,18900.0,40.748,40.7984,40.7227,40.748,18900.0
2011-10-31 10:30:00,48.45,48.62,48.45,48.59,23200.0,40.748,40.8909,40.748,40.8657,23200.0
2011-10-31 10:35:00,48.59,48.69,48.59,48.69,16800.0,40.8657,40.9498,40.8657,40.9498,16800.0
2011-10-31 10:40:00,48.69,48.71,48.55,48.57,28400.0,40.9498,40.9666,40.8321,40.8489,28400.0
2011-10-31 10:45:00,48.57,48.58,48.48,48.48,23700.0,40.8489,40.8573,40.7732,40.7732,23700.0
2011-10-31 10:50:00,48.49,48.59,48.43,48.44,20700.0,40.7816,40.8657,40.7311,40.7396,20700.0
2011-10-31 10:55:00,48.43,48.46,48.3,48.3,30300.0,40.7311,40.7564,40.6218,40.6218,30300.0
2011-10-31 11:00:00,48.31,48.44,48.23,48.24,61100.0,40.6302,40.7396,40.5629,40.5713,61100.0
2011-10-31 11:05:00,48.24,48.35,48.22,48.34,36600.0,40.5713,40.6639,40.5545,40.6554,36600.0
2011-10-31 11:10:00,48.34,48.34,48.17,48.24,23500.0,40.6554,40.6554,40.5125,40.5713,23500.0
2011-10-31 11:15:00,48.23,48.23,48.1,48.11,23500.0,40.5629,40.5629,40.4536,40.462,23500.0
2011-10-31 11:20:00,48.12,48.19,48.05,48.07,28800.0,40.4704,40.5293,40.4115,40.4284,28800.0
2011-10-31 11:25:00,48.08,48.21,48.07,48.2,27400.0,40.4368,40.5461,40.4284,40.5377,27400.0
2011-10-31 11:30:00,48.2,48.31,48.18,48.26,16500.0,40.5377,40.6302,40.5209,40.5882,16500.0
2011-10-31 11:35:00,48.27,48.31,48.21,48.21,12100.0,40.5966,40.6302,40.5461,40.5461,12100.0
2011-10-31 11:40:00,48.21,48.31,48.14,48.26,33900.0,40.5461,40.6302,40.4872,40.5882,33900.0
2011-10-31 11:45:00,48.27,48.37,48.27,48.35,20000.0,40.5966,40.6807,40.5966,40.6639,20000.0
2011-10-31 11:50:00,48.35,48.44,48.34,48.43,14800.0,40.6639,40.7396,40.6554,40.7311,14800.0
2011-10-31 11:55:00,48.44,48.46,48.41,48.42,14800.0,40.7396,40.7564,40.7143,40.7227,14800.0
2011-10-31 12:00:00,48.41,48.47,48.4,48.42,15400.0,40.7143,40.7648,40.7059,40.7227,15400.0
2011-10-31 12:05:00,48.43,48.48,48.4,48.47,15900.0,40.7311,40.7732,40.7059,40.7648,15900.0
2011-10-31 12:10:00,48.48,48.57,48.48,48.54,13700.0,40.7732,40.8489,40.7732,40.8237,13700.0
2011-10-31 12:15:00,48.53,48.53,48.37,48.37,17500.0,40.8152,40.8152,40.6807,40.6807,17500.0
2011-10-31 12:20:00,48.38,48.41,48.36,48.37,13200.0,40.6891,40.7143,40.6723,40.6807,13200.0
2011-10-31 12:25:00,48.38,48.38,48.29,48.29,16400.0,40.6891,40.6891,40.6134,40.6134,16400.0
2011-10-31 12:30:00,48.29,48.36,48.27,48.34,20400.0,40.6134,40.6723,40.5966,40.6554,20400.0
2011-10-31 12:35:00,48.34,48.41,48.34,48.41,17700.0,40.6554,40.7143,40.6554,40.7143,17700.0
2011-10-31 12:40:00,48.41,48.41,48.35,48.37,16000.0,40.7143,40.7143,40.6639,40.6807,16000.0
2011-10-31 12:45:00,48.37,48.43,48.36,48.42,14000.0,40.6807,40.7311,40.6723,40.7227,14000.0
2011-10-31 12:50:00,48.42,48.47,48.39,48.41,13600.0,40.7227,40.7648,40.6975,40.7143,13600.0
2011-10-31 12:55:00,48.41,48.49,48.41,48.45,15700.0,40.7143,40.7816,40.7143,40.748,15700.0
2011-10-31 13:00:00,48.44,48.56,48.43,48.53,21800.0,40.7396,40.8405,40.7311,40.8152,21800.0
2011-10-31 13:05:00,48.53,48.6,48.49,48.58,38200.0,40.8152,40.8741,40.7816,40.8573,38200.0
2011-10-31 13:10:00,48.58,48.66,48.58,48.64,27500.0,40.8573,40.9246,40.8573,40.9078,27500.0
2011-10-31 13:15:00,48.63,48.69,48.6,48.67,30900.0,40.8993,40.9498,40.8741,40.933,30900.0
2011-10-31 13:20:00,48.68,48.68,48.55,48.6,39300.0,40.9414,40.9414,40.8321,40.8741,39300.0
2011-10-31 13:25:00,48.61,48.66,48.59,48.62,14700.0,40.8825,40.9246,40.8657,40.8909,14700.0
2011-10-31 13:30:00,48.62,48.68,48.62,48.65,14700.0,40.8909,40.9414,40.8909,40.9162,14700.0
2011-10-31 13:35:00,48.65,48.65,48.61,48.65,9500.0,40.9162,40.9162,40.8825,40.9162,9500.0
2011-10-31 13:40:00,48.64,48.74,48.62,48.73,16300.0,40.9078,40.9919,40.8909,40.9834,16300.0
2011-10-31 13:45:00,48.74,48.78,48.69,48.72,13800.0,40.9919,41.0255,40.9498,40.975,13800.0
2011-10-31 13:50:00,48.72,48.81,48.69,48.78,31800.0,40.975,41.0507,40.9498,41.0255,31800.0
2011-10-31 13:55:00,48.77,48.78,48.66,48.7,38700.0,41.0171,41.0255,40.9246,40.9582,38700.0
2011-10-31 14:00:00,48.7,48.73,48.65,48.65,12100.0,40.9582,40.9834,40.9162,40.9162,12100.0
2011-10-31 14:05:00,48.65,48.65,48.51,48.52,37200.0,40.9162,40.9162,40.7984,40.8068,37200.0
2011-10-31 14:10:00,48.52,48.61,48.52,48.6,23800.0,40.8068,40.8825,40.8068,40.8741,23800.0
2011-10-31 14:15:00,48.61,48.63,48.53,48.57,13700.0,40.8825,40.8993,40.8152,40.8489,13700.0
2011-10-31 14:20:00,48.58,48.64,48.53,48.55,17300.0,40.8573,40.9078,40.8152,40.8321,17300.0
2011-10-31 14:25:00,48.55,48.55,48.47,48.48,13500.0,40.8321,40.8321,40.7648,40.7732,13500.0
2011-10-31 14:30:00,48.48,48.52,48.45,48.51,20800.0,40.7732,40.8068,40.748,40.7984,20800.0
2011-10-31 14:35:00,48.51,48.51,48.39,48.41,23400.0,40.7984,40.7984,40.6975,40.7143,23400.0
2011-10-31 14:40:00,48.41,48.44,48.38,48.39,19000.0,40.7143,40.7396,40.6891,40.6975,19000.0
2011-10-31 14:45:00,48.39,48.46,48.38,48.4,24900.0,40.6975,40.7564,40.6891,40.7059,24900.0
2011-10-31 14:50:00,48.39,48.5,48.39,48.45,17700.0,40.6975,40.79,40.6975,40.748,17700.0
2011-10-31 14:55:00,48.44,48.47,48.41,48.42,22200.0,40.7396,40.7648,40.7143,40.7227,22200.0
2011-10-31 15:00:00,48.41,48.41,48.35,48.35,23700.0,40.7143,40.7143,40.6639,40.6639,23700.0
2011-10-31 15:05:00,48.36,48.38,48.32,48.35,33300.0,40.6723,40.6891,40.6386,40.6639,33300.0
2011-10-31 15:10:00,48.34,48.39,48.32,48.33,34700.0,40.6554,40.6975,40.6386,40.647,34700.0
2011-10-31 15:15:00,48.33,48.39,48.28,48.28,46200.0,40.647,40.6975,40.605,40.605,46200.0
2011-10-31 15:20:00,48.28,48.33,48.27,48.32,53200.0,40.605,40.647,40.5966,40.6386,53200.0
2011-10-31 15:25:00,48.32,48.32,48.19,48.19,26900.0,40.6386,40.6386,40.5293,40.5293,26900.0
2011-10-31 15:30:00,48.18,48.23,48.12,48.23,66400.0,40.5209,40.5629,40.4704,40.5629,66400.0
2011-10-31 15:35:00,48.22,48.29,48.22,48.28,49800.0,40.5545,40.6134,40.5545,40.605,49800.0
2011-10-31 15:40:00,48.27,48.27,48.15,48.16,74200.0,40.5966,40.5966,40.4957,40.5041,74200.0
2011-10-31 15:45:00,48.16,48.16,48.03,48.1,110000.0,40.5041,40.5041,40.3947,40.4536,110000.0
2011-10-31 15:50:00,48.1,48.18,48.04,48.17,79400.0,40.4536,40.5209,40.4031,40.5125,79400.0
2011-10-31 15:55:00,48.15,48.16,47.91,47.92,170400.0,40.4957,40.5041,40.2938,40.3022,170400.0
2011-11-01 09:30:00,46.82,46.84,46.69,46.77,9300.0,39.3771,39.3939,39.2677,39.335,9300.0
2011-11-01 09:35:00,46.87,46.99,46.56,46.57,71200.0,39.4191,39.5201,39.1584,39.1668,71200.0
2011-11-01 09:40:00,46.54,46.79,46.51,46.67,25400.0,39.1416,39.3518,39.1164,39.2509,25400.0
2011-11-01 09:45:00,46.69,46.69,46.53,46.53,25500.0,39.2677,39.2677,39.1332,39.1332,25500.0
2011-11-01 09:50:00,46.52,46.66,46.51,46.53,22300.0,39.1248,39.2425,39.1164,39.1332,22300.0
2011-11-01 09:55:00,46.51,46.57,46.46,46.49,46800.0,39.1164,39.1668,39.0743,39.0995,46800.0
2011-11-01 10:00:00,46.49,46.65,46.16,46.64,74900.0,39.0995,39.2341,38.822,39.2257,74900.0
2011-11-01 10:05:00,46.63,46.64,46.47,46.56,58500.0,39.2173,39.2257,39.0827,39.1584,58500.0
2011-11-01 10:10:00,46.56,46.75,46.49,46.67,35200.0,39.1584,39.3182,39.0995,39.2509,35200.0
2011-11-01 10:15:00,46.67,46.71,46.56,46.68,35100.0,39.2509,39.2846,39.1584,39.2593,35100.0
2011-11-01 10:20:00,46.67,46.67,46.49,46.52,25200.0,39.2509,39.2509,39.0995,39.1248,25200.0
2011-11-01 10:25:00,46.52,46.74,46.52,46.64,27100.0,39.1248,39.3098,39.1248,39.2257,27100.0
2011-11-01 10:30:00,46.64,46.81,46.59,46.81,31200.0,39.2257,39.3687,39.1836,39.3687,31200.0
2011-11-01 10:35:00,46.81,46.92,46.8,46.91,76800.0,39.3687,39.4612,39.3603,39.4528,76800.0
2011-11-01 10:40:00,46.9,47.11,46.89,47.08,72600.0,39.4444,39.621,39.436,39.5957,72600.0
2011-11-01 10:45:00,47.08,47.09,46.99,47.03,31700.0,39.5957,39.6042,39.5201,39.5537,31700.0
2011-11-01 10:50:00,47.03,47.07,47.0,47.03,16900.0,39.5537,39.5873,39.5285,39.5537,16900.0
2011-11-01 10:55:00,47.02,47.15,47.02,47.09,50700.0,39.5453,39.6546,39.5453,39.6042,50700.0
2011-11-01 11:00:00,47.09,47.12,46.84,46.84,42200.0,39.6042,39.6294,39.3939,39.3939,42200.0
2011-11-01 11:05:00,46.83,46.85,46.71,46.75,27300.0,39.3855,39.4023,39.2846,39.3182,27300.0
2011-11-01 11:10:00,46.74,46.78,46.7,46.72,37600.0,39.3098,39.3434,39.2762,39.293,37600.0
2011-11-01 11:15:00,46.72,46.81,46.7,46.81,47600.0,39.293,39.3687,39.2762,39.3687,47600.0
2011-11-01 11:20:00,46.81,46.82,46.7,46.73,20000.0,39.3687,39.3771,39.2762,39.3014,20000.0
2011-11-01 11:25:00,46.71,46.79,46.67,46.74,25300.0,39.2846,39.3518,39.2509,39.3098,25300.0
2011-11-01 11:30:00,46.74,46.75,46.59,46.62,24900.0,39.3098,39.3182,39.1836,39.2089,24900.0
2011-11-01 11:35:00,46.59,46.59,46.5,46.52,26000.0,39.1836,39.1836,39.1079,39.1248,26000.0
2011-11-01 11:40:00,46.51,46.57,46.4,46.41,29400.0,39.1164,39.1668,39.0238,39.0323,29400.0
2011-11-01 11:45:00,46.42,46.49,46.31,46.32,47500.0,39.0407,39.0995,38.9482,38.9566,47500.0
2011-11-01 11:50:00,46.33,46.39,46.3,46.33,32600.0,38.965,39.0154,38.9397,38.965,32600.0
2011-11-01 11:55:00,46.36,46.45,46.36,46.39,13300.0,38.9902,39.0659,38.9902,39.0154,13300.0
2011-11-01 12:00:00,46.38,46.43,46.33,46.42,29800.0,39.007,39.0491,38.965,39.0407,29800.0
2011-11-01 12:05:00,46.43,46.71,46.41,46.7,44200.0,39.0491,39.2846,39.0323,39.2762,44200.0
2011-11-01 12:10:00,46.7,46.84,46.68,46.83,41300.0,39.2762,39.3939,39.2593,39.3855,41300.0
2011-11-01 12:15:00,46.82,46.82,46.64,46.64,42200.0,39.3771,39.3771,39.2257,39.2257,42200.0
2011-11-01 12:20:00,46.64,46.64,46.55,46.62,12100.0,39.2257,39.2257,39.15,39.2089,12100.0
2011-11-01 12:25:00,46.6,46.67,46.58,46.65,10900.0,39.1921,39.2509,39.1752,39.2341,10900.0
2011-11-01 12:30:00,46.64,46.78,46.59,46.77,27000.0,39.2257,39.3434,39.1836,39.335,27000.0
2011-11-01 12:35:00,46.75,46.85,46.73,46.76,23500.0,39.3182,39.4023,39.3014,39.3266,23500.0
2011-11-01 12:40:00,46.77,46.84,46.72,46.75,39500.0,39.335,39.3939,39.293,39.3182,39500.0
2011-11-01 12:45:00,46.75,46.79,46.72,46.74,26600.0,39.3182,39.3518,39.293,39.3098,26600.0
2011-11-01 12:50:00,46.73,46.79,46.73,46.75,73900.0,39.3014,39.3518,39.3014,39.3182,73900.0
2011-11-01 12:55:00,46.75,46.79,46.74,46.76,25400.0,39.3182,39.3518,39.3098,39.3266,25400.0
2011-11-01 13:00:00,46.75,46.79,46.74,46.78,34700.0,39.3182,39.3518,39.3098,39.3434,34700.0
2011-11-01 13:05:00,46.77,46.84,46.77,46.8,50200.0,39.335,39.3939,39.335,39.3603,50200.0
2011-11-01 13:10:00,46.79,46.86,46.78,46.82,16900.0,39.3518,39.4107,39.3434,39.3771,16900.0
2011-11-01 13:15:00,46.82,46.87,46.8,46.83,20900.0,39.3771,39.4191,39.3603,39.3855,20900.0
2011-11-01 13:20:00,46.83,46.83,46.78,46.81,54800.0,39.3855,39.3855,39.3434,39.3687,54800.0
2011-11-01 13:25:00,46.81,47.16,46.78,47.15,33100.0,39.3687,39.663,39.3434,39.6546,33100.0
2011-11-01 13:30:00,47.13,47.31,47.08,47.31,54900.0,39.6378,39.7892,39.5957,39.7892,54900.0
2011-11-01 13:35:00,47.31,47.38,47.16,47.21,34200.0,39.7892,39.8481,39.663,39.7051,34200.0
2011-11-01 13:40:00,47.21,47.41,47.21,47.41,31800.0,39.7051,39.8733,39.7051,39.8733,31800.0
2011-11-01 13:45:00,47.41,47.53,47.25,47.34,37600.0,39.8733,39.9742,39.7387,39.8144,37600.0
2011-11-01 13:50:00,47.31,47.38,47.25,47.28,28200.0,39.7892,39.8481,39.7387,39.764,28200.0
2011-11-01 13:55:00,47.28,47.28,47.05,47.11,28100.0,39.764,39.764,39.5705,39.621,28100.0
2011-11-01 14:00:00,47.12,47.29,47.07,47.22,34900.0,39.6294,39.7724,39.5873,39.7135,34900.0
2011-11-01 14:05:00,47.22,47.46,47.19,47.42,48600.0,39.7135,39.9153,39.6883,39.8817,48600.0
2011-11-01 14:10:00,47.41,47.44,47.32,47.41,26800.0,39.8733,39.8985,39.7976,39.8733,26800.0
2011-11-01 14:15:00,47.41,47.43,47.28,47.42,46400.0,39.8733,39.8901,39.764,39.8817,46400.0
2011-11-01 14:20:00,47.43,47.51,47.41,47.51,26900.0,39.8901,39.9574,39.8733,39.9574,26900.0
2011-11-01 14:25:00,47.5,47.53,47.4,47.45,34900.0,39.949,39.9742,39.8649,39.9069,34900.0
2011-11-01 14:30:00,47.44,47.55,47.38,47.49,33800.0,39.8985,39.991,39.8481,39.9406,33800.0
2011-11-01 14:35:00,47.5,47.53,47.36,47.36,35700.0,39.949,39.9742,39.8312,39.8312,35700.0
2011-11-01 14:40:00,47.35,47.43,47.3,47.37,35300.0,39.8228,39.8901,39.7808,39.8396,35300.0
2011-11-01 14:45:00,47.37,47.44,47.34,47.34,47000.0,39.8396,39.8985,39.8144,39.8144,47000.0
2011-11-01 14:50:00,47.35,47.45,47.27,47.33,82800.0,39.8228,39.9069,39.7555,39.806,82800.0
2011-11-01 14:55:00,47.32,47.32,47.24,47.31,50400.0,39.7976,39.7976,39.7303,39.7892,50400.0
2011-11-01 15:00:00,47.29,47.34,47.13,47.15,47400.0,39.7724,39.8144,39.6378,39.6546,47400.0
2011-11-01 15:05:00,47.16,47.2,47.09,47.18,44700.0,39.663,39.6967,39.6042,39.6799,44700.0
2011-11-01 15:10:00,47.17,47.28,47.17,47.28,37800.0,39.6714,39.764,39.6714,39.764,37800.0
2011-11-01 15:15:00,47.28,47.31,47.2,47.29,60200.0,39.764,39.7892,39.6967,39.7724,60200.0
2011-11-01 15:20:00,47.32,47.33,47.2,47.25,80800.0,39.7976,39.806,39.6967,39.7387,80800.0
2011-11-01 15:25:00,47.25,47.29,47.2,47.25,53300.0,39.7387,39.7724,39.6967,39.7387,53300.0
2011-11-01 15:30:00,47.25,47.4,47.24,47.29,42000.0,39.7387,39.8649,39.7303,39.7724,42000.0
2011-11-01 15:35:00,47.29,47.44,47.29,47.43,61900.0,39.7724,39.8985,39.7724,39.8901,61900.0
2011-11-01 15:40:00,47.42,47.43,47.17,47.19,75400.0,39.8817,39.8901,39.6714,39.6883,75400.0
2011-11-01 15:45:00,47.19,47.2,46.93,47.08,124700.0,39.6883,39.6967,39.4696,39.5957,124700.0
2011-11-01 15:50:00,47.07,47.09,46.88,46.95,70700.0,39.5873,39.6042,39.4275,39.4864,70700.0
2011-11-01 15:55:00,46.95,47.06,46.92,46.98,92000.0,39.4864,39.5789,39.4612,39.5116,92000.0
2011-11-02 09:30:00,47.81,47.83,47.64,47.82,28300.0,40.2097,40.2265,40.0667,40.2181,28300.0
2011-11-02 09:35:00,47.79,47.79,47.52,47.57,14900.0,40.1929,40.1929,39.9658,40.0079,14900.0
2011-11-02 09:40:00,47.57,47.73,47.38,47.39,37300.0,40.0079,40.1424,39.8481,39.8565,37300.0
2011-11-02 09:45:00,47.39,47.5,47.37,47.48,22200.0,39.8565,39.949,39.8396,39.9322,22200.0
2011-11-02 09:50:00,47.49,47.49,47.42,47.42,17300.0,39.9406,39.9406,39.8817,39.8817,17300.0
2011-11-02 09:55:00,47.41,47.49,47.39,47.41,27800.0,39.8733,39.9406,39.8565,39.8733,27800.0
2011-11-02 10:00:00,47.42,47.47,47.31,47.32,16200.0,39.8817,39.9238,39.7892,39.7976,16200.0
2011-11-02 10:05:00,47.32,47.41,47.29,47.41,23200.0,39.7976,39.8733,39.7724,39.8733,23200.0
2011-11-02 10:10:00,47.41,47.41,47.32,47.39,11200.0,39.8733,39.8733,39.7976,39.8565,11200.0
2011-11-02 10:15:00,47.39,47.42,47.34,47.36,14200.0,39.8565,39.8817,39.8144,39.8312,14200.0
2011-11-02 10:20:00,47.37,47.37,47.29,47.34,19500.0,39.8396,39.8396,39.7724,39.8144,19500.0
2011-11-02 10:25:00,47.35,47.44,47.33,47.44,16000.0,39.8228,39.8985,39.806,39.8985,16000.0
2011-11-02 10:30:00,47.43,47.43,47.29,47.33,16400.0,39.8901,39.8901,39.7724,39.806,16400.0
2011-11-02 10:35:00,47.34,47.44,47.33,47.43,21300.0,39.8144,39.8985,39.806,39.8901,21300.0
2011-11-02 10:40:00,47.43,47.54,47.43,47.52,18300.0,39.8901,39.9826,39.8901,39.9658,18300.0
2011-11-02 10:45:00,47.53,47.68,47.52,47.67,14000.0,39.9742,40.1004,39.9658,40.092,14000.0
2011-11-02 10:50:00,47.67,47.81,47.67,47.77,13300.0,40.092,40.2097,40.092,40.1761,13300.0
2011-11-02 10:55:00,47.77,47.77,47.72,47.73,11000.0,40.1761,40.1761,40.134,40.1424,11000.0
2011-11-02 11:00:00,47.74,47.81,47.71,47.71,22700.0,40.1508,40.2097,40.1256,40.1256,22700.0
2011-11-02 11:05:00,47.7,47.8,47.69,47.7,12700.0,40.1172,40.2013,40.1088,40.1172,12700.0
2011-11-02 11:10:00,47.69,47.7,47.64,47.68,5100.0,40.1088,40.1172,40.0667,40.1004,5100.0
2011-11-02 11:15:00,47.67,47.76,47.66,47.75,10200.0,40.092,40.1676,40.0835,40.1592,10200.0
2011-11-02 11:20:00,47.74,47.81,47.72,47.81,6600.0,40.1508,40.2097,40.134,40.2097,6600.0
2011-11-02 11:25:00,47.81,47.81,47.71,47.74,7600.0,40.2097,40.2097,40.1256,40.1508,7600.0
2011-11-02 11:30:00,47.74,47.75,47.68,47.75,8700.0,40.1508,40.1592,40.1004,40.1592,8700.0
2011-11-02 11:35:00,47.76,47.82,47.75,47.8,9400.0,40.1676,40.2181,40.1592,40.2013,9400.0
2011-11-02 11:40:00,47.81,47.94,47.77,47.86,45800.0,40.2097,40.319,40.1761,40.2518,45800.0
2011-11-02 11:45:00,47.85,47.89,47.81,47.85,8400.0,40.2433,40.277,40.2097,40.2433,8400.0
2011-11-02 11:50:00,47.85,47.87,47.78,47.87,6500.0,40.2433,40.2602,40.1845,40.2602,6500.0
2011-11-02 11:55:00,47.87,47.92,47.86,47.9,10200.0,40.2602,40.3022,40.2518,40.2854,10200.0
2011-11-02 12:00:00,47.89,47.89,47.79,47.8,9900.0,40.277,40.277,40.1929,40.2013,9900.0
2011-11-02 12:05:00,47.8,47.81,47.75,47.77,9100.0,40.2013,40.2097,40.1592,40.1761,9100.0
2011-11-02 12:10:00,47.78,47.85,47.77,47.81,6700.0,40.1845,40.2433,40.1761,40.2097,6700.0
2011-11-02 12:15:00,47.77,47.77,47.69,47.7,8500.0,40.1761,40.1761,40.1088,40.1172,8500.0
2011-11-02 12:20:00,47.69,47.73,47.69,47.73,5600.0,40.1088,40.1424,40.1088,40.1424,5600.0
2011-11-02 12:25:00,47.72,47.8,47.72,47.79,12500.0,40.134,40.2013,40.134,40.1929,12500.0
2011-11-02 12:30:00,47.79,47.82,47.69,47.69,10800.0,40.1929,40.2181,40.1088,40.1088,10800.0
2011-11-02 12:35:00,47.72,47.79,47.66,47.78,10600.0,40.134,40.1929,40.0835,40.1845,10600.0
2011-11-02 12:40:00,47.79,47.9,47.73,47.75,15600.0,40.1929,40.2854,40.1424,40.1592,15600.0
2011-11-02 12:45:00,47.74,47.75,47.65,47.65,10300.0,40.1508,40.1592,40.0751,40.0751,10300.0
2011-11-02 12:50:00,47.66,47.78,47.64,47.77,29700.0,40.0835,40.1845,40.0667,40.1761,29700.0
2011-11-02 12:55:00,47.77,47.78,47.63,47.64,12600.0,40.1761,40.1845,40.0583,40.0667,12600.0
2011-11-02 13:00:00,47.65,47.68,47.5,47.53,44500.0,40.0751,40.1004,39.949,39.9742,44500.0
2011-11-02 13:05:00,47.53,47.58,47.48,47.51,11600.0,39.9742,40.0163,39.9322,39.9574,11600.0
2011-11-02 13:10:00,47.51,47.58,47.51,47.54,7200.0,39.9574,40.0163,39.9574,39.9826,7200.0
2011-11-02 13:15:00,47.54,47.54,47.47,47.48,11000.0,39.9826,39.9826,39.9238,39.9322,11000.0
2011-11-02 13:20:00,47.47,47.47,47.37,47.37,12900.0,39.9238,39.9238,39.8396,39.8396,12900.0
2011-11-02 13:25:00,47.37,47.45,47.37,47.42,7100.0,39.8396,39.9069,39.8396,39.8817,7100.0
2011-11-02 13:30:00,47.41,47.51,47.4,47.51,11600.0,39.8733,39.9574,39.8649,39.9574,11600.0
2011-11-02 13:35:00,47.51,47.51,47.44,47.45,5900.0,39.9574,39.9574,39.8985,39.9069,5900.0
2011-11-02 13:40:00,47.44,47.59,47.43,47.58,11800.0,39.8985,40.0247,39.8901,40.0163,11800.0
2011-11-02 13:45:00,47.58,47.61,47.54,47.55,7200.0,40.0163,40.0415,39.9826,39.991,7200.0
2011-11-02 13:50:00,47.55,47.56,47.42,47.42,11500.0,39.991,39.9994,39.8817,39.8817,11500.0
2011-11-02 13:55:00,47.43,47.43,47.35,47.36,26900.0,39.8901,39.8901,39.8228,39.8312,26900.0
2011-11-02 14:00:00,47.35,47.43,47.28,47.43,25400.0,39.8228,39.8901,39.764,39.8901,25400.0
2011-11-02 14:05:00,47.45,47.49,47.41,47.42,23100.0,39.9069,39.9406,39.8733,39.8817,23100.0
2011-11-02 14:10:00,47.41,47.46,47.35,47.44,13000.0,39.8733,39.9153,39.8228,39.8985,13000.0
2011-11-02 14:15:00,47.42,47.52,47.41,47.46,19000.0,39.8817,39.9658,39.8733,39.9153,19000.0
2011-11-02 14:20:00,47.47,47.53,47.42,47.42,16900.0,39.9238,39.9742,39.8817,39.8817,16900.0
2011-11-02 14:25:00,47.42,47.47,47.41,47.45,14500.0,39.8817,39.9238,39.8733,39.9069,14500.0
2011-11-02 14:30:00,47.46,47.6,47.42,47.6,21800.0,39.9153,40.0331,39.8817,40.0331,21800.0
2011-11-02 14:35:00,47.61,47.66,47.6,47.61,9000.0,40.0415,40.0835,40.0331,40.0415,9000.0
2011-11-02 14:40:00,47.61,47.61,47.51,47.53,14700.0,40.0415,40.0415,39.9574,39.9742,14700.0
2011-11-02 14:45:00,47.53,47.68,47.52,47.65,19200.0,39.9742,40.1004,39.9658,40.0751,19200.0
2011-11-02 14:50:00,47.65,47.72,47.64,47.64,24300.0,40.0751,40.134,40.0667,40.0667,24300.0
2011-11-02 14:55:00,47.64,47.73,47.62,47.64,20500.0,40.0667,40.1424,40.0499,40.0667,20500.0
2011-11-02 15:00:00,47.63,47.65,47.56,47.56,17700.0,40.0583,40.0751,39.9994,39.9994,17700.0
2011-11-02 15:05:00,47.58,47.76,47.57,47.68,24000.0,40.0163,40.1676,40.0079,40.1004,24000.0
2011-11-02 15:10:00,47.68,47.73,47.65,47.71,20800.0,40.1004,40.1424,40.0751,40.1256,20800.0
2011-11-02 15:15:00,47.7,47.77,47.66,47.77,15300.0,40.1172,40.1761,40.0835,40.1761,15300.0
2011-11-02 15:20:00,47.78,47.84,47.75,47.8,22200.0,40.1845,40.2349,40.1592,40.2013,22200.0
2011-11-02 15:25:00,47.81,47.82,47.71,47.76,20600.0,40.2097,40.2181,40.1256,40.1676,20600.0
2011-11-02 15:30:00,47.78,47.82,47.61,47.67,31500.0,40.1845,40.2181,40.0415,40.092,31500.0
2011-11-02 15:35:00,47.66,47.75,47.66,47.74,22500.0,40.0835,40.1592,40.0835,40.1508,22500.0
2011-11-02 15:40:00,47.74,47.81,47.65,47.71,44400.0,40.1508,40.2097,40.0751,40.1256,44400.0
2011-11-02 15:45:00,47.71,47.76,47.62,47.67,72400.0,40.1256,40.1676,40.0499,40.092,72400.0
2011-11-02 15:50:00,47.66,47.71,47.64,47.7,40700.0,40.0835,40.1256,40.0667,40.1172,40700.0
2011-11-02 15:55:00,47.69,47.79,47.69,47.76,105000.0,40.1088,40.1929,40.1088,40.1676,105000.0
2011-11-03 09:30:00,48.02,48.41,48.02,48.1,31300.0,40.3863,40.7143,40.3863,40.4536,31300.0
2011-11-03 09:35:00,48.09,48.29,48.06,48.29,15800.0,40.4452,40.6134,40.42,40.6134,15800.0
2011-11-03 09:40:00,48.33,48.33,48.05,48.05,9500.0,40.647,40.647,40.4115,40.4115,9500.0
2011-11-03 09:45:00,48.06,48.11,48.01,48.03,26300.0,40.42,40.462,40.3779,40.3947,26300.0
2011-11-03 09:50:00,48.0,48.02,47.89,47.89,33300.0,40.3695,40.3863,40.277,40.277,33300.0
2011-11-03 09:55:00,47.89,48.0,47.83,47.99,24000.0,40.277,40.3695,40.2265,40.3611,24000.0
2011-11-03 10:00:00,47.99,48.0,47.7,47.74,42000.0,40.3611,40.3695,40.1172,40.1508,42000.0
2011-11-03 10:05:00,47.71,47.84,47.7,47.8,26600.0,40.1256,40.2349,40.1172,40.2013,26600.0
2011-11-03 10:10:00,47.82,47.84,47.67,47.76,22500.0,40.2181,40.2349,40.092,40.1676,22500.0
2011-11-03 10:15:00,47.76,47.85,47.73,47.82,28200.0,40.1676,40.2433,40.1424,40.2181,28200.0
2011-11-03 10:20:00,47.83,47.88,47.7,47.72,21800.0,40.2265,40.2686,40.1172,40.134,21800.0
2011-11-03 10:25:00,47.71,47.85,47.69,47.83,19700.0,40.1256,40.2433,40.1088,40.2265,19700.0
2011-11-03 10:30:00,47.85,47.9,47.83,47.88,19800.0,40.2433,40.2854,40.2265,40.2686,19800.0
2011-11-03 10:35:00,47.88,47.88,47.73,47.78,23400.0,40.2686,40.2686,40.1424,40.1845,23400.0
2011-11-03 10:40:00,47.78,48.04,47.78,48.03,29200.0,40.1845,40.4031,40.1845,40.3947,29200.0
2011-11-03 10:45:00,48.04,48.16,48.04,48.13,16400.0,40.4031,40.5041,40.4031,40.4788,16400.0
2011-11-03 10:50:00,48.1,48.11,47.98,48.06,16400.0,40.4536,40.462,40.3527,40.42,16400.0
2011-11-03 10:55:00,48.08,48.17,48.07,48.08,26300.0,40.4368,40.5125,40.4284,40.4368,26300.0
2011-11-03 11:00:00,48.07,48.2,48.02,48.07,37600.0,40.4284,40.5377,40.3863,40.4284,37600.0
2011-11-03 11:05:00,48.07,48.2,48.05,48.09,23500.0,40.4284,40.5377,40.4115,40.4452,23500.0
2011-11-03 11:10:00,48.1,48.22,48.08,48.14,30000.0,40.4536,40.5545,40.4368,40.4872,30000.0
2011-11-03 11:15:00,48.11,48.2,48.1,48.2,31000.0,40.462,40.5377,40.4536,40.5377,31000.0
2011-11-03 11:20:00,48.21,48.24,48.19,48.2,20500.0,40.5461,40.5713,40.5293,40.5377,20500.0
2011-11-03 11:25:00,48.2,48.27,48.16,48.27,28600.0,40.5377,40.5966,40.5041,40.5966,28600.0
2011-11-03 11:30:00,48.25,48.28,48.19,48.23,21200.0,40.5798,40.605,40.5293,40.5629,21200.0
2011-11-03 11:35:00,48.25,48.29,48.21,48.27,24100.0,40.5798,40.6134,40.5461,40.5966,24100.0
2011-11-03 11:40:00,48.25,48.33,48.23,48.3,21500.0,40.5798,40.647,40.5629,40.6218,21500.0
2011-11-03 11:45:00,48.29,48.31,48.19,48.26,15300.0,40.6134,40.6302,40.5293,40.5882,15300.0
2011-11-03 11:50:00,48.26,48.44,48.25,48.42,17000.0,40.5882,40.7396,40.5798,40.7227,17000.0
2011-11-03 11:55:00,48.42,48.43,48.3,48.31,19600.0,40.7227,40.7311,40.6218,40.6302,19600.0
2011-11-03 12:00:00,48.31,48.35,48.27,48.32,13600.0,40.6302,40.6639,40.5966,40.6386,13600.0
2011-11-03 12:05:00,48.33,48.35,48.26,48.34,12900.0,40.647,40.6639,40.5882,40.6554,12900.0
2011-11-03 12:10:00,48.35,48.39,48.33,48.37,15400.0,40.6639,40.6975,40.647,40.6807,15400.0
2011-11-03 12:15:00,48.35,48.36,48.27,48.28,10000.0,40.6639,40.6723,40.5966,40.605,10000.0
2011-11-03 12:20:00,48.27,48.31,48.22,48.3,8500.0,40.5966,40.6302,40.5545,40.6218,8500.0
2011-11-03 12:25:00,48.29,48.38,48.27,48.35,7100.0,40.6134,40.6891,40.5966,40.6639,7100.0
2011-11-03 12:30:00,48.35,48.36,48.26,48.27,10400.0,40.6639,40.6723,40.5882,40.5966,10400.0
2011-11-03 12:35:00,48.26,48.26,48.17,48.17,14100.0,40.5882,40.5882,40.5125,40.5125,14100.0
2011-11-03 12:40:00,48.16,48.27,48.11,48.27,13100.0,40.5041,40.5966,40.462,40.5966,13100.0
2011-11-03 12:45:00,48.25,48.44,48.25,48.43,15000.0,40.5798,40.7396,40.5798,40.7311,15000.0
2011-11-03 12:50:00,48.43,48.45,48.39,48.41,6000.0,40.7311,40.748,40.6975,40.7143,6000.0
2011-11-03 12:55:00,48.44,48.47,48.42,48.45,7400.0,40.7396,40.7648,40.7227,40.748,7400.0
2011-11-03 13:00:00,48.45,48.46,48.39,48.4,13800.0,40.748,40.7564,40.6975,40.7059,13800.0
2011-11-03 13:05:00,48.4,48.47,48.39,48.47,7900.0,40.7059,40.7648,40.6975,40.7648,7900.0
2011-11-03 13:10:00,48.47,48.58,48.46,48.48,25900.0,40.7648,40.8573,40.7564,40.7732,25900.0
2011-11-03 13:15:00,48.48,48.57,48.48,48.53,9200.0,40.7732,40.8489,40.7732,40.8152,9200.0
2011-11-03 13:20:00,48.54,48.55,48.43,48.52,40900.0,40.8237,40.8321,40.7311,40.8068,40900.0
2011-11-03 13:25:00,48.51,48.52,48.47,48.47,16000.0,40.7984,40.8068,40.7648,40.7648,16000.0
2011-11-03 13:30:00,48.46,48.52,48.43,48.5,14300.0,40.7564,40.8068,40.7311,40.79,14300.0
2011-11-03 13:35:00,48.48,48.51,48.45,48.51,8500.0,40.7732,40.7984,40.748,40.7984,8500.0
2011-11-03 13:40:00,48.5,48.53,48.46,48.51,16500.0,40.79,40.8152,40.7564,40.7984,16500.0
2011-11-03 13:45:00,48.51,48.6,48.49,48.59,21200.0,40.7984,40.8741,40.7816,40.8657,21200.0
2011-11-03 13:50:00,48.59,48.67,48.59,48.61,10300.0,40.8657,40.933,40.8657,40.8825,10300.0
2011-11-03 13:55:00,48.61,48.69,48.56,48.6,24300.0,40.8825,40.9498,40.8405,40.8741,24300.0
2011-11-03 14:00:00,48.59,48.62,48.52,48.58,25100.0,40.8657,40.8909,40.8068,40.8573,25100.0
2011-11-03 14:05:00,48.59,48.72,48.58,48.69,12000.0,40.8657,40.975,40.8573,40.9498,12000.0
2011-11-03 14:10:00,48.7,48.7,48.59,48.62,16100.0,40.9582,40.9582,40.8657,40.8909,16100.0
2011-11-03 14:15:00,48.62,48.69,48.57,48.57,23900.0,40.8909,40.9498,40.8489,40.8489,23900.0
2011-11-03 14:20:00,48.57,48.59,48.51,48.53,11500.0,40.8489,40.8657,40.7984,40.8152,11500.0
2011-11-03 14:25:00,48.53,48.55,48.49,48.53,7700.0,40.8152,40.8321,40.7816,40.8152,7700.0
2011-11-03 14:30:00,48.53,48.58,48.52,48.53,7800.0,40.8152,40.8573,40.8068,40.8152,7800.0
2011-11-03 14:35:00,48.53,48.64,48.51,48.62,12200.0,40.8152,40.9078,40.7984,40.8909,12200.0
2011-11-03 14:40:00,48.62,48.67,48.54,48.55,13800.0,40.8909,40.933,40.8237,40.8321,13800.0
2011-11-03 14:45:00,48.53,48.53,48.45,48.45,9900.0,40.8152,40.8152,40.748,40.748,9900.0
2011-11-03 14:50:00,48.46,48.51,48.45,48.51,7000.0,40.7564,40.7984,40.748,40.7984,7000.0
2011-11-03 14:55:00,48.51,48.54,48.47,48.53,11800.0,40.7984,40.8237,40.7648,40.8152,11800.0
2011-11-03 15:00:00,48.52,48.62,48.52,48.62,13800.0,40.8068,40.8909,40.8068,40.8909,13800.0
2011-11-03 15:05:00,48.62,48.64,48.58,48.61,11500.0,40.8909,40.9078,40.8573,40.8825,11500.0
2011-11-03 15:10:00,48.63,48.71,48.56,48.59,32300.0,40.8993,40.9666,40.8405,40.8657,32300.0
2011-11-03 15:15:00,48.6,48.66,48.54,48.56,20300.0,40.8741,40.9246,40.8237,40.8405,20300.0
2011-11-03 15:20:00,48.57,48.67,48.54,48.67,24400.0,40.8489,40.933,40.8237,40.933,24400.0
2011-11-03 15:25:00,48.67,48.67,48.57,48.58,38700.0,40.933,40.933,40.8489,40.8573,38700.0
2011-11-03 15:30:00,48.59,48.71,48.59,48.66,31400.0,40.8657,40.9666,40.8657,40.9246,31400.0
2011-11-03 15:35:00,48.66,48.68,48.55,48.61,30700.0,40.9246,40.9414,40.8321,40.8825,30700.0
2011-11-03 15:40:00,48.61,48.73,48.57,48.68,42600.0,40.8825,40.9834,40.8489,40.9414,42600.0
2011-11-03 15:45:00,48.68,48.74,48.61,48.7,56000.0,40.9414,40.9919,40.8825,40.9582,56000.0
2011-11-03 15:50:00,48.7,48.82,48.69,48.72,54400.0,40.9582,41.0591,40.9498,40.975,54400.0
2011-11-03 15:55:00,48.73,48.8,48.7,48.71,116900.0,40.9834,41.0423,40.9582,40.9666,116900.0
2011-11-04 09:30:00,48.43,48.5,48.25,48.33,25600.0,40.7311,40.79,40.5798,40.647,25600.0
2011-11-04 09:35:00,48.37,48.5,48.24,48.41,25600.0,40.6807,40.79,40.5713,40.7143,25600.0
2011-11-04 09:40:00,48.4,48.5,48.29,48.46,33200.0,40.7059,40.79,40.6134,40.7564,33200.0
2011-11-04 09:45:00,48.47,48.47,48.29,48.3,14000.0,40.7648,40.7648,40.6134,40.6218,14000.0
2011-11-04 09:50:00,48.31,48.32,48.14,48.18,32400.0,40.6302,40.6386,40.4872,40.5209,32400.0
2011-11-04 09:55:00,48.18,48.23,48.04,48.04,21600.0,40.5209,40.5629,40.4031,40.4031,21600.0
2011-11-04 10:00:00,48.03,48.12,48.01,48.12,15500.0,40.3947,40.4704,40.3779,40.4704,15500.0
2011-11-04 10:05:00,48.13,48.2,48.11,48.15,15400.0,40.4788,40.5377,40.462,40.4957,15400.0
2011-11-04 10:10:00,48.17,48.37,48.17,48.23,21800.0,40.5125,40.6807,40.5125,40.5629,21800.0
2011-11-04 10:15:00,48.23,48.26,48.14,48.17,35000.0,40.5629,40.5882,40.4872,40.5125,35000.0
2011-11-04 10:20:00,48.17,48.18,48.02,48.05,27100.0,40.5125,40.5209,40.3863,40.4115,27100.0
2011-11-04 10:25:00,48.05,48.18,48.03,48.17,25600.0,40.4115,40.5209,40.3947,40.5125,25600.0
2011-11-04 10:30:00,48.16,48.18,48.09,48.15,33900.0,40.5041,40.5209,40.4452,40.4957,33900.0
2011-11-04 10:35:00,48.15,48.16,48.06,48.14,31900.0,40.4957,40.5041,40.42,40.4872,31900.0
2011-11-04 10:40:00,48.14,48.3,48.1,48.3,29500.0,40.4872,40.6218,40.4536,40.6218,29500.0
2011-11-04 10:45:00,48.29,48.3,48.25,48.26,11700.0,40.6134,40.6218,40.5798,40.5882,11700.0
2011-11-04 10:50:00,48.25,48.27,48.18,48.27,18400.0,40.5798,40.5966,40.5209,40.5966,18400.0
2011-11-04 10:55:00,48.27,48.33,48.24,48.27,14400.0,40.5966,40.647,40.5713,40.5966,14400.0
2011-11-04 11:00:00,48.28,48.41,48.27,48.35,23800.0,40.605,40.7143,40.5966,40.6639,23800.0
2011-11-04 11:05:00,48.35,48.44,48.32,48.42,35700.0,40.6639,40.7396,40.6386,40.7227,35700.0
2011-11-04 11:10:00,48.41,48.47,48.37,48.38,25800.0,40.7143,40.7648,40.6807,40.6891,25800.0
2011-11-04 11:15:00,48.38,48.38,48.25,48.27,16100.0,40.6891,40.6891,40.5798,40.5966,16100.0
2011-11-04 11:20:00,48.27,48.39,48.22,48.33,20500.0,40.5966,40.6975,40.5545,40.647,20500.0
2011-11-04 11:25:00,48.31,48.44,48.28,48.44,10700.0,40.6302,40.7396,40.605,40.7396,10700.0
2011-11-04 11:30:00,48.44,48.47,48.35,48.37,12400.0,40.7396,40.7648,40.6639,40.6807,12400.0
2011-11-04 11:35:00,48.36,48.36,48.21,48.35,16200.0,40.6723,40.6723,40.5461,40.6639,16200.0
2011-11-04 11:40:00,48.37,48.37,48.31,48.33,14100.0,40.6807,40.6807,40.6302,40.647,14100.0
2011-11-04 11:45:00,48.33,48.41,48.29,48.4,24300.0,40.647,40.7143,40.6134,40.7059,24300.0
2011-11-04 11:50:00,48.4,48.49,48.4,48.46,15400.0,40.7059,40.7816,40.7059,40.7564,15400.0
2011-11-04 11:55:00,48.45,48.49,48.43,48.47,18300.0,40.748,40.7816,40.7311,40.7648,18300.0
2011-11-04 12:00:00,48.46,48.51,48.45,48.46,21100.0,40.7564,40.7984,40.748,40.7564,21100.0
2011-11-04 12:05:00,48.45,48.45,48.39,48.4,18300.0,40.748,40.748,40.6975,40.7059,18300.0
2011-11-04 12:10:00,48.4,48.42,48.35,48.42,9800.0,40.7059,40.7227,40.6639,40.7227,9800.0
2011-11-04 12:15:00,48.41,48.43,48.36,48.42,11100.0,40.7143,40.7311,40.6723,40.7227,11100.0
2011-11-04 12:20:00,48.41,48.42,48.33,48.37,9200.0,40.7143,40.7227,40.647,40.6807,9200.0
2011-11-04 12:25:00,48.39,48.41,48.37,48.39,10700.0,40.6975,40.7143,40.6807,40.6975,10700.0
2011-11-04 12:30:00,48.39,48.4,48.35,48.37,9000.0,40.6975,40.7059,40.6639,40.6807,9000.0
2011-11-04 12:35:00,48.35,48.35,48.31,48.33,10100.0,40.6639,40.6639,40.6302,40.647,10100.0
2011-11-04 12:40:00,48.33,48.34,48.26,48.26,7300.0,40.647,40.6554,40.5882,40.5882,7300.0
2011-11-04 12:45:00,48.25,48.3,48.24,48.3,5900.0,40.5798,40.6218,40.5713,40.6218,5900.0
2011-11-04 12:50:00,48.3,48.36,48.26,48.36,14100.0,40.6218,40.6723,40.5882,40.6723,14100.0
2011-11-04 12:55:00,48.36,48.41,48.34,48.4,6900.0,40.6723,40.7143,40.6554,40.7059,6900.0
2011-11-04 13:00:00,48.4,48.41,48.32,48.34,8700.0,40.7059,40.7143,40.6386,40.6554,8700.0
2011-11-04 13:05:00,48.33,48.36,48.31,48.36,11100.0,40.647,40.6723,40.6302,40.6723,11100.0
2011-11-04 13:10:00,48.36,48.48,48.36,48.45,16500.0,40.6723,40.7732,40.6723,40.748,16500.0
2011-11-04 13:15:00,48.46,48.56,48.46,48.56,11800.0,40.7564,40.8405,40.7564,40.8405,11800.0
2011-11-04 13:20:00,48.56,48.65,48.56,48.65,18000.0,40.8405,40.9162,40.8405,40.9162,18000.0
2011-11-04 13:25:00,48.66,48.67,48.55,48.58,7400.0,40.9246,40.933,40.8321,40.8573,7400.0
2011-11-04 13:30:00,48.58,48.59,48.49,48.51,9400.0,40.8573,40.8657,40.7816,40.7984,9400.0
2011-11-04 13:35:00,48.52,48.56,48.52,48.55,10700.0,40.8068,40.8405,40.8068,40.8321,10700.0
2011-11-04 13:40:00,48.55,48.63,48.52,48.63,10600.0,40.8321,40.8993,40.8068,40.8993,10600.0
2011-11-04 13:45:00,48.63,48.8,48.62,48.78,25300.0,40.8993,41.0423,40.8909,41.0255,25300.0
2011-11-04 13:50:00,48.79,48.81,48.74,48.76,8200.0,41.0339,41.0507,40.9919,41.0087,8200.0
2011-11-04 13:55:00,48.75,48.75,48.65,48.67,6900.0,41.0003,41.0003,40.9162,40.933,6900.0
2011-11-04 14:00:00,48.66,48.67,48.62,48.66,8700.0,40.9246,40.933,40.8909,40.9246,8700.0
2011-11-04 14:05:00,48.66,48.71,48.65,48.71,12800.0,40.9246,40.9666,40.9162,40.9666,12800.0
2011-11-04 14:10:00,48.7,48.73,48.68,48.73,11600.0,40.9582,40.9834,40.9414,40.9834,11600.0
2011-11-04 14:15:00,48.73,48.77,48.67,48.7,10900.0,40.9834,41.0171,40.933,40.9582,10900.0
2011-11-04 14:20:00,48.69,48.76,48.67,48.71,11900.0,40.9498,41.0087,40.933,40.9666,11900.0
2011-11-04 14:25:00,48.72,48.76,48.71,48.76,6800.0,40.975,41.0087,40.9666,41.0087,6800.0
2011-11-04 14:30:00,48.75,48.77,48.67,48.67,14900.0,41.0003,41.0171,40.933,40.933,14900.0
2011-11-04 14:35:00,48.66,48.67,48.6,48.61,25000.0,40.9246,40.933,40.8741,40.8825,25000.0
2011-11-04 14:40:00,48.61,48.66,48.61,48.63,7800.0,40.8825,40.9246,40.8825,40.8993,7800.0
2011-11-04 14:45:00,48.64,48.76,48.64,48.71,13800.0,40.9078,41.0087,40.9078,40.9666,13800.0
2011-11-04 14:50:00,48.7,48.71,48.66,48.71,16400.0,40.9582,40.9666,40.9246,40.9666,16400.0
2011-11-04 14:55:00,48.7,48.73,48.66,48.7,15500.0,40.9582,40.9834,40.9246,40.9582,15500.0
2011-11-04 15:00:00,48.69,48.71,48.59,48.59,17600.0,40.9498,40.9666,40.8657,40.8657,17600.0
2011-11-04 15:05:00,48.59,48.59,48.5,48.52,15400.0,40.8657,40.8657,40.79,40.8068,15400.0
2011-11-04 15:10:00,48.52,48.54,48.48,48.49,21400.0,40.8068,40.8237,40.7732,40.7816,21400.0
2011-11-04 15:15:00,48.49,48.55,48.49,48.5,33800.0,40.7816,40.8321,40.7816,40.79,33800.0
2011-11-04 15:20:00,48.49,48.49,48.4,48.43,39000.0,40.7816,40.7816,40.7059,40.7311,39000.0
2011-11-04 15:25:00,48.44,48.44,48.35,48.36,78600.0,40.7396,40.7396,40.6639,40.6723,78600.0
2011-11-04 15:30:00,48.36,48.48,48.34,48.47,41700.0,40.6723,40.7732,40.6554,40.7648,41700.0
2011-11-04 15:35:00,48.47,48.53,48.42,48.48,50800.0,40.7648,40.8152,40.7227,40.7732,50800.0
2011-11-04 15:40:00,48.49,48.57,48.49,48.55,53600.0,40.7816,40.8489,40.7816,40.8321,53600.0
2011-11-04 15:45:00,48.55,48.59,48.52,48.52,52200.0,40.8321,40.8657,40.8068,40.8068,52200.0
2011-11-04 15:50:00,48.51,48.52,48.43,48.46,79400.0,40.7984,40.8068,40.7311,40.7564,79400.0
2011-11-04 15:55:00,48.46,48.6,48.41,48.55,115400.0,40.7564,40.8741,40.7143,40.8321,115400.0
2011-11-07 09:30:00,48.4,48.7,48.36,48.67,24200.0,40.7059,40.9582,40.6723,40.933,24200.0
2011-11-07 09:35:00,48.67,48.69,48.59,48.65,9200.0,40.933,40.9498,40.8657,40.9162,9200.0
2011-11-07 09:40:00,48.64,48.66,48.47,48.53,22600.0,40.9078,40.9246,40.7648,40.8152,22600.0
2011-11-07 09:45:00,48.57,48.77,48.57,48.73,28800.0,40.8489,41.0171,40.8489,40.9834,28800.0
2011-11-07 09:50:00,48.74,48.81,48.72,48.81,25000.0,40.9919,41.0507,40.975,41.0507,25000.0
2011-11-07 09:55:00,48.83,48.9,48.81,48.9,30400.0,41.0676,41.1264,41.0507,41.1264,30400.0
2011-11-07 10:00:00,48.89,48.93,48.76,48.79,17700.0,41.118,41.1517,41.0087,41.0339,17700.0
2011-11-07 10:05:00,48.79,48.79,48.67,48.73,15200.0,41.0339,41.0339,40.933,40.9834,15200.0
2011-11-07 10:10:00,48.73,48.76,48.66,48.66,11500.0,40.9834,41.0087,40.9246,40.9246,11500.0
2011-11-07 10:15:00,48.66,48.73,48.63,48.65,25000.0,40.9246,40.9834,40.8993,40.9162,25000.0
2011-11-07 10:20:00,48.64,48.68,48.6,48.67,16500.0,40.9078,40.9414,40.8741,40.933,16500.0
2011-11-07 10:25:00,48.66,48.66,48.57,48.62,18700.0,40.9246,40.9246,40.8489,40.8909,18700.0
2011-11-07 10:30:00,48.6,48.6,48.49,48.5,24200.0,40.8741,40.8741,40.7816,40.79,24200.0
2011-11-07 10:35:00,48.48,48.48,48.35,48.37,20500.0,40.7732,40.7732,40.6639,40.6807,20500.0
2011-11-07 10:40:00,48.38,48.38,48.28,48.33,16000.0,40.6891,40.6891,40.605,40.647,16000.0
2011-11-07 10:45:00,48.32,48.37,48.2,48.27,16000.0,40.6386,40.6807,40.5377,40.5966,16000.0
2011-11-07 10:50:00,48.27,48.27,48.07,48.07,9600.0,40.5966,40.5966,40.4284,40.4284,9600.0
2011-11-07 10:55:00,48.06,48.06,48.01,48.04,9500.0,40.42,40.42,40.3779,40.4031,9500.0
2011-11-07 11:00:00,48.01,48.16,48.0,48.1,29500.0,40.3779,40.5041,40.3695,40.4536,29500.0
2011-11-07 11:05:00,48.1,48.14,48.06,48.06,12700.0,40.4536,40.4872,40.42,40.42,12700.0
2011-11-07 11:10:00,48.05,48.15,48.04,48.12,16500.0,40.4115,40.4957,40.4031,40.4704,16500.0
2011-11-07 11:15:00,48.12,48.16,48.09,48.1,10800.0,40.4704,40.5041,40.4452,40.4536,10800.0
2011-11-07 11:20:00,48.1,48.13,48.05,48.12,16300.0,40.4536,40.4788,40.4115,40.4704,16300.0
2011-11-07 11:25:00,48.12,48.13,48.0,48.05,18400.0,40.4704,40.4788,40.3695,40.4115,18400.0
2011-11-07 11:30:00,48.06,48.08,48.0,48.03,14900.0,40.42,40.4368,40.3695,40.3947,14900.0
2011-11-07 11:35:00,48.02,48.05,47.99,48.04,11600.0,40.3863,40.4115,40.3611,40.4031,11600.0
2011-11-07 11:40:00,48.05,48.06,47.99,48.05,32300.0,40.4115,40.42,40.3611,40.4115,32300.0
2011-11-07 11:45:00,48.06,48.08,48.02,48.06,10400.0,40.42,40.4368,40.3863,40.42,10400.0
2011-11-07 11:50:00,48.07,48.1,48.03,48.03,20400.0,40.4284,40.4536,40.3947,40.3947,20400.0
2011-11-07 11:55:00,48.03,48.07,48.01,48.02,14200.0,40.3947,40.4284,40.3779,40.3863,14200.0
2011-11-07 12:00:00,48.01,48.06,48.01,48.06,9600.0,40.3779,40.42,40.3779,40.42,9600.0
2011-11-07 12:05:00,48.07,48.15,48.07,48.14,13900.0,40.4284,40.4957,40.4284,40.4872,13900.0
2011-11-07 12:10:00,48.12,48.13,48.03,48.03,11700.0,40.4704,40.4788,40.3947,40.3947,11700.0
2011-11-07 12:15:00,48.03,48.03,47.99,47.99,34500.0,40.3947,40.3947,40.3611,40.3611,34500.0
2011-11-07 12:20:00,47.99,48.03,47.99,48.02,13200.0,40.3611,40.3947,40.3611,40.3863,13200.0
2011-11-07 12:25:00,48.02,48.05,48.0,48.03,8900.0,40.3863,40.4115,40.3695,40.3947,8900.0
2011-11-07 12:30:00,48.01,48.01,47.99,47.99,14000.0,40.3779,40.3779,40.3611,40.3611,14000.0
2011-11-07 12:35:00,48.01,48.06,48.0,48.05,9200.0,40.3779,40.42,40.3695,40.4115,9200.0
2011-11-07 12:40:00,48.04,48.15,48.04,48.15,6000.0,40.4031,40.4957,40.4031,40.4957,6000.0
2011-11-07 12:45:00,48.14,48.15,48.12,48.12,2400.0,40.4872,40.4957,40.4704,40.4704,2400.0
2011-11-07 12:50:00,48.1,48.14,48.08,48.14,4900.0,40.4536,40.4872,40.4368,40.4872,4900.0
2011-11-07 12:55:00,48.14,48.2,48.13,48.17,9800.0,40.4872,40.5377,40.4788,40.5125,9800.0
2011-11-07 13:00:00,48.17,48.2,48.15,48.15,6800.0,40.5125,40.5377,40.4957,40.4957,6800.0
2011-11-07 13:05:00,48.16,48.19,48.16,48.19,2300.0,40.5041,40.5293,40.5041,40.5293,2300.0
2011-11-07 13:10:00,48.2,48.3,48.2,48.3,3900.0,40.5377,40.6218,40.5377,40.6218,3900.0
2011-11-07 13:15:00,48.3,48.34,48.29,48.34,5600.0,40.6218,40.6554,40.6134,40.6554,5600.0
2011-11-07 13:20:00,48.36,48.39,48.34,48.38,12000.0,40.6723,40.6975,40.6554,40.6891,12000.0
2011-11-07 13:25:00,48.37,48.44,48.35,48.44,12800.0,40.6807,40.7396,40.6639,40.7396,12800.0
2011-11-07 13:30:00,48.43,48.45,48.41,48.43,8700.0,40.7311,40.748,40.7143,40.7311,8700.0
2011-11-07 13:35:00,48.42,48.43,48.34,48.34,8600.0,40.7227,40.7311,40.6554,40.6554,8600.0
2011-11-07 13:40:00,48.34,48.38,48.33,48.33,8600.0,40.6554,40.6891,40.647,40.647,8600.0
2011-11-07 13:45:00,48.34,48.35,48.31,48.33,10500.0,40.6554,40.6639,40.6302,40.647,10500.0
2011-11-07 13:50:00,48.31,48.32,48.28,48.32,11500.0,40.6302,40.6386,40.605,40.6386,11500.0
2011-11-07 13:55:00,48.3,48.56,48.3,48.55,25300.0,40.6218,40.8405,40.6218,40.8321,25300.0
2011-11-07 14:00:00,48.55,48.68,48.52,48.68,24700.0,40.8321,40.9414,40.8068,40.9414,24700.0
2011-11-07 14:05:00,48.66,48.66,48.51,48.58,25100.0,40.9246,40.9246,40.7984,40.8573,25100.0
2011-11-07 14:10:00,48.58,48.73,48.58,48.61,28500.0,40.8573,40.9834,40.8573,40.8825,28500.0
2011-11-07 14:15:00,48.62,48.64,48.58,48.61,15600.0,40.8909,40.9078,40.8573,40.8825,15600.0
2011-11-07 14:20:00,48.62,48.73,48.6,48.69,18800.0,40.8909,40.9834,40.8741,40.9498,18800.0
2011-11-07 14:25:00,48.68,48.69,48.6,48.62,22100.0,40.9414,40.9498,40.8741,40.8909,22100.0
2011-11-07 14:30:00,48.62,48.65,48.56,48.57,15900.0,40.8909,40.9162,40.8405,40.8489,15900.0
2011-11-07 14:35:00,48.57,48.67,48.54,48.66,16000.0,40.8489,40.933,40.8237,40.9246,16000.0
2011-11-07 14:40:00,48.66,48.67,48.58,48.66,19200.0,40.9246,40.933,40.8573,40.9246,19200.0
2011-11-07 14:45:00,48.66,48.71,48.64,48.67,11800.0,40.9246,40.9666,40.9078,40.933,11800.0
2011-11-07 14:50:00,48.65,48.72,48.63,48.69,28600.0,40.9162,40.975,40.8993,40.9498,28600.0
2011-11-07 14:55:00,48.69,48.76,48.67,48.74,16900.0,40.9498,41.0087,40.933,40.9919,16900.0
2011-11-07 15:00:00,48.75,48.75,48.69,48.71,16700.0,41.0003,41.0003,40.9498,40.9666,16700.0
2011-11-07 15:05:00,48.72,48.75,48.72,48.74,16700.0,40.975,41.0003,40.975,40.9919,16700.0
2011-11-07 15:10:00,48.74,48.8,48.74,48.79,18000.0,40.9919,41.0423,40.9919,41.0339,18000.0
2011-11-07 15:15:00,48.78,48.81,48.73,48.73,17500.0,41.0255,41.0507,40.9834,40.9834,17500.0
2011-11-07 15:20:00,48.73,48.77,48.72,48.74,17800.0,40.9834,41.0171,40.975,40.9919,17800.0
2011-11-07 15:25:00,48.74,48.78,48.65,48.66,23400.0,40.9919,41.0255,40.9162,40.9246,23400.0
2011-11-07 15:30:00,48.67,48.8,48.66,48.76,55100.0,40.933,41.0423,40.9246,41.0087,55100.0
2011-11-07 15:35:00,48.75,48.92,48.74,48.9,48200.0,41.0003,41.1432,40.9919,41.1264,48200.0
2011-11-07 15:40:00,48.9,48.95,48.8,48.89,60800.0,41.1264,41.1685,41.0423,41.118,60800.0
2011-11-07 15:45:00,48.89,48.95,48.89,48.94,77300.0,41.118,41.1685,41.118,41.1601,77300.0
2011-11-07 15:50:00,48.94,49.07,48.91,49.03,117900.0,41.1601,41.2694,41.1348,41.2358,117900.0
2011-11-07 15:55:00,49.04,49.07,49.02,49.06,147400.0,41.2442,41.2694,41.2273,41.261,147400.0
2011-11-08 09:30:00,49.15,49.3,49.01,49.06,21900.0,41.3367,41.4628,41.2189,41.261,21900.0
2011-11-08 09:35:00,49.05,49.16,48.98,49.0,13500.0,41.2526,41.3451,41.1937,41.2105,13500.0
2011-11-08 09:40:00,49.0,49.12,48.98,49.12,10000.0,41.2105,41.3115,41.1937,41.3115,10000.0
2011-11-08 09:45:00,49.12,49.18,49.12,49.13,16800.0,41.3115,41.3619,41.3115,41.3199,16800.0
2011-11-08 09:50:00,49.11,49.2,49.1,49.16,10800.0,41.303,41.3787,41.2946,41.3451,10800.0
2011-11-08 09:55:00,49.16,49.39,49.15,49.39,8700.0,41.3451,41.5385,41.3367,41.5385,8700.0
2011-11-08 10:00:00,49.4,49.44,49.32,49.34,12900.0,41.5469,41.5806,41.4797,41.4965,12900.0
2011-11-08 10:05:00,49.33,49.34,49.28,49.34,11400.0,41.4881,41.4965,41.446,41.4965,11400.0
2011-11-08 10:10:00,49.34,49.41,49.21,49.34,32100.0,41.4965,41.5554,41.3871,41.4965,32100.0
2011-11-08 10:15:00,49.34,49.41,49.25,49.4,25800.0,41.4965,41.5554,41.4208,41.5469,25800.0
2011-11-08 10:20:00,49.4,49.4,49.31,49.34,17900.0,41.5469,41.5469,41.4712,41.4965,17900.0
2011-11-08 10:25:00,49.32,49.32,49.05,49.1,20300.0,41.4797,41.4797,41.2526,41.2946,20300.0
2011-11-08 10:30:00,49.08,49.11,49.02,49.02,12300.0,41.2778,41.303,41.2273,41.2273,12300.0
2011-11-08 10:35:00,49.02,49.16,49.02,49.15,12800.0,41.2273,41.3451,41.2273,41.3367,12800.0
2011-11-08 10:40:00,49.15,49.26,49.15,49.25,11500.0,41.3367,41.4292,41.3367,41.4208,11500.0
2011-11-08 10:45:00,49.25,49.31,49.22,49.26,7300.0,41.4208,41.4712,41.3956,41.4292,7300.0
2011-11-08 10:50:00,49.25,49.28,49.07,49.14,16200.0,41.4208,41.446,41.2694,41.3283,16200.0
2011-11-08 10:55:00,49.16,49.17,49.09,49.11,22400.0,41.3451,41.3535,41.2862,41.303,22400.0
2011-11-08 11:00:00,49.1,49.16,49.07,49.09,13500.0,41.2946,41.3451,41.2694,41.2862,13500.0
2011-11-08 11:05:00,49.08,49.08,48.92,48.96,25400.0,41.2778,41.2778,41.1432,41.1769,25400.0
2011-11-08 11:10:00,48.94,48.94,48.88,48.93,9300.0,41.1601,41.1601,41.1096,41.1517,9300.0
2011-11-08 11:15:00,48.93,48.94,48.88,48.91,8800.0,41.1517,41.1601,41.1096,41.1348,8800.0
2011-11-08 11:20:00,48.92,48.93,48.82,48.82,7400.0,41.1432,41.1517,41.0591,41.0591,7400.0
2011-11-08 11:25:00,48.81,48.9,48.8,48.9,8400.0,41.0507,41.1264,41.0423,41.1264,8400.0
2011-11-08 11:30:00,48.9,48.9,48.82,48.82,8100.0,41.1264,41.1264,41.0591,41.0591,8100.0
2011-11-08 11:35:00,48.81,48.87,48.78,48.86,10100.0,41.0507,41.1012,41.0255,41.0928,10100.0
2011-11-08 11:40:00,48.86,48.94,48.85,48.93,9000.0,41.0928,41.1601,41.0844,41.1517,9000.0
2011-11-08 11:45:00,48.92,48.99,48.89,48.96,9700.0,41.1432,41.2021,41.118,41.1769,9700.0
2011-11-08 11:50:00,48.98,49.02,48.94,49.0,7200.0,41.1937,41.2273,41.1601,41.2105,7200.0
2011-11-08 11:55:00,49.0,49.01,48.94,48.96,10900.0,41.2105,41.2189,41.1601,41.1769,10900.0
2011-11-08 12:00:00,48.95,49.11,48.89,49.11,20000.0,41.1685,41.303,41.118,41.303,20000.0
2011-11-08 12:05:00,49.12,49.15,49.1,49.14,9800.0,41.3115,41.3367,41.2946,41.3283,9800.0
2011-11-08 12:10:00,49.13,49.14,49.08,49.1,9000.0,41.3199,41.3283,41.2778,41.2946,9000.0
2011-11-08 12:15:00,49.1,49.11,49.08,49.1,6400.0,41.2946,41.303,41.2778,41.2946,6400.0
2011-11-08 12:20:00,49.11,49.14,49.06,49.07,10000.0,41.303,41.3283,41.261,41.2694,10000.0
2011-11-08 12:25:00,49.07,49.1,49.06,49.06,5300.0,41.2694,41.2946,41.261,41.261,5300.0
2011-11-08 12:30:00,49.09,49.12,49.08,49.12,6500.0,41.2862,41.3115,41.2778,41.3115,6500.0
2011-11-08 12:35:00,49.12,49.13,49.08,49.08,11500.0,41.3115,41.3199,41.2778,41.2778,11500.0
2011-11-08 12:40:00,49.08,49.11,49.08,49.1,4500.0,41.2778,41.303,41.2778,41.2946,4500.0
2011-11-08 12:45:00,49.1,49.13,48.97,49.0,15500.0,41.2946,41.3199,41.1853,41.2105,15500.0
2011-11-08 12:50:00,48.97,49.0,48.95,48.99,10400.0,41.1853,41.2105,41.1685,41.2021,10400.0
2011-11-08 12:55:00,48.99,49.06,48.98,49.06,5200.0,41.2021,41.261,41.1937,41.261,5200.0
2011-11-08 13:00:00,49.05,49.1,49.02,49.1,8400.0,41.2526,41.2946,41.2273,41.2946,8400.0
2011-11-08 13:05:00,49.08,49.09,49.05,49.05,7600.0,41.2778,41.2862,41.2526,41.2526,7600.0
2011-11-08 13:10:00,49.05,49.05,49.0,49.01,3900.0,41.2526,41.2526,41.2105,41.2189,3900.0
2011-11-08 13:15:00,49.0,49.05,49.0,49.03,8500.0,41.2105,41.2526,41.2105,41.2358,8500.0
2011-11-08 13:20:00,49.03,49.09,49.01,49.09,10200.0,41.2358,41.2862,41.2189,41.2862,10200.0
2011-11-08 13:25:00,49.09,49.19,49.09,49.17,6000.0,41.2862,41.3703,41.2862,41.3535,6000.0
2011-11-08 13:30:00,49.17,49.21,49.16,49.2,8600.0,41.3535,41.3871,41.3451,41.3787,8600.0
2011-11-08 13:35:00,49.21,49.26,49.16,49.26,7700.0,41.3871,41.4292,41.3451,41.4292,7700.0
2011-11-08 13:40:00,49.26,49.33,49.25,49.31,9500.0,41.4292,41.4881,41.4208,41.4712,9500.0
2011-11-08 13:45:00,49.3,49.57,49.3,49.51,34800.0,41.4628,41.6899,41.4628,41.6395,34800.0
2011-11-08 13:50:00,49.52,49.55,49.44,49.5,21400.0,41.6479,41.6731,41.5806,41.631,21400.0
2011-11-08 13:55:00,49.51,49.61,49.47,49.55,16700.0,41.6395,41.7236,41.6058,41.6731,16700.0
2011-11-08 14:00:00,49.56,49.59,49.52,49.57,27100.0,41.6815,41.7067,41.6479,41.6899,27100.0
2011-11-08 14:05:00,49.57,49.61,49.48,49.52,21600.0,41.6899,41.7236,41.6142,41.6479,21600.0
2011-11-08 14:10:00,49.52,49.58,49.51,49.56,11600.0,41.6479,41.6983,41.6395,41.6815,11600.0
2011-11-08 14:15:00,49.56,49.56,49.49,49.49,10000.0,41.6815,41.6815,41.6226,41.6226,10000.0
2011-11-08 14:20:00,49.48,49.6,49.46,49.6,13800.0,41.6142,41.7151,41.5974,41.7151,13800.0
2011-11-08 14:25:00,49.62,49.7,49.59,49.69,15100.0,41.732,41.7992,41.7067,41.7908,15100.0
2011-11-08 14:30:00,49.7,49.73,49.64,49.66,24200.0,41.7992,41.8245,41.7488,41.7656,24200.0
2011-11-08 14:35:00,49.66,49.71,49.66,49.71,11300.0,41.7656,41.8077,41.7656,41.8077,11300.0
2011-11-08 14:40:00,49.7,49.73,49.64,49.67,14700.0,41.7992,41.8245,41.7488,41.774,14700.0
2011-11-08 14:45:00,49.67,49.72,49.67,49.71,11000.0,41.774,41.8161,41.774,41.8077,11000.0
2011-11-08 14:50:00,49.71,49.72,49.69,49.7,14100.0,41.8077,41.8161,41.7908,41.7992,14100.0
2011-11-08 14:55:00,49.7,49.76,49.69,49.74,18900.0,41.7992,41.8497,41.7908,41.8329,18900.0
2011-11-08 15:00:00,49.72,49.74,49.6,49.61,37100.0,41.8161,41.8329,41.7151,41.7236,37100.0
2011-11-08 15:05:00,49.61,49.64,49.56,49.62,18300.0,41.7236,41.7488,41.6815,41.732,18300.0
2011-11-08 15:10:00,49.62,49.7,49.62,49.7,19300.0,41.732,41.7992,41.732,41.7992,19300.0
2011-11-08 15:15:00,49.71,49.77,49.69,49.74,20500.0,41.8077,41.8581,41.7908,41.8329,20500.0
2011-11-08 15:20:00,49.75,49.79,49.74,49.76,17600.0,41.8413,41.8749,41.8329,41.8497,17600.0
2011-11-08 15:25:00,49.76,49.8,49.75,49.79,19400.0,41.8497,41.8834,41.8413,41.8749,19400.0
2011-11-08 15:30:00,49.79,49.91,49.79,49.88,41800.0,41.8749,41.9759,41.8749,41.9506,41800.0
2011-11-08 15:35:00,49.88,49.9,49.83,49.84,49000.0,41.9506,41.9675,41.9086,41.917,49000.0
2011-11-08 15:40:00,49.83,49.85,49.72,49.74,49400.0,41.9086,41.9254,41.8161,41.8329,49400.0
2011-11-08 15:45:00,49.74,49.82,49.68,49.82,64100.0,41.8329,41.9002,41.7824,41.9002,64100.0
2011-11-08 15:50:00,49.81,49.85,49.76,49.84,50700.0,41.8918,41.9254,41.8497,41.917,50700.0
2011-11-08 15:55:00,49.86,49.87,49.77,49.8,69000.0,41.9338,41.9422,41.8581,41.8834,69000.0
2011-11-09 09:30:00,48.73,48.73,48.31,48.36,37200.0,40.9834,40.9834,40.6302,40.6723,37200.0
2011-11-09 09:35:00,48.4,48.46,48.27,48.27,30700.0,40.7059,40.7564,40.5966,40.5966,30700.0
2011-11-09 09:40:00,48.27,48.4,48.22,48.4,39400.0,40.5966,40.7059,40.5545,40.7059,39400.0
2011-11-09 09:45:00,48.38,48.39,48.16,48.31,35400.0,40.6891,40.6975,40.5041,40.6302,35400.0
2011-11-09 09:50:00,48.3,48.3,48.01,48.01,35900.0,40.6218,40.6218,40.3779,40.3779,35900.0
2011-11-09 09:55:00,48.01,48.09,47.98,48.05,20100.0,40.3779,40.4452,40.3527,40.4115,20100.0
2011-11-09 10:00:00,48.06,48.18,48.06,48.13,15900.0,40.42,40.5209,40.42,40.4788,15900.0
2011-11-09 10:05:00,48.13,48.27,48.1,48.16,16000.0,40.4788,40.5966,40.4536,40.5041,16000.0
2011-11-09 10:10:00,48.16,48.27,48.14,48.24,41000.0,40.5041,40.5966,40.4872,40.5713,41000.0
2011-11-09 10:15:00,48.24,48.28,48.11,48.18,14900.0,40.5713,40.605,40.462,40.5209,14900.0
2011-11-09 10:20:00,48.18,48.24,48.13,48.16,18400.0,40.5209,40.5713,40.4788,40.5041,18400.0
2011-11-09 10:25:00,48.16,48.19,47.94,47.95,27400.0,40.5041,40.5293,40.319,40.3274,27400.0
2011-11-09 10:30:00,47.96,48.03,47.92,48.03,14600.0,40.3359,40.3947,40.3022,40.3947,14600.0
2011-11-09 10:35:00,48.01,48.02,47.89,47.94,34400.0,40.3779,40.3863,40.277,40.319,34400.0
2011-11-09 10:40:00,47.95,48.08,47.94,48.05,18900.0,40.3274,40.4368,40.319,40.4115,18900.0
2011-11-09 10:45:00,48.09,48.34,48.09,48.29,30800.0,40.4452,40.6554,40.4452,40.6134,30800.0
2011-11-09 10:50:00,48.3,48.41,48.29,48.33,11100.0,40.6218,40.7143,40.6134,40.647,11100.0
2011-11-09 10:55:00,48.33,48.39,48.3,48.35,12700.0,40.647,40.6975,40.6218,40.6639,12700.0
2011-11-09 11:00:00,48.34,48.39,48.33,48.36,20900.0,40.6554,40.6975,40.647,40.6723,20900.0
2011-11-09 11:05:00,48.35,48.37,48.33,48.36,24900.0,40.6639,40.6807,40.647,40.6723,24900.0
2011-11-09 11:10:00,48.33,48.39,48.32,48.32,11700.0,40.647,40.6975,40.6386,40.6386,11700.0
2011-11-09 11:15:00,48.32,48.49,48.32,48.47,16800.0,40.6386,40.7816,40.6386,40.7648,16800.0
2011-11-09 11:20:00,48.49,48.52,48.46,48.5,7900.0,40.7816,40.8068,40.7564,40.79,7900.0
2011-11-09 11:25:00,48.5,48.52,48.4,48.41,12600.0,40.79,40.8068,40.7059,40.7143,12600.0
2011-11-09 11:30:00,48.42,48.42,48.36,48.41,7000.0,40.7227,40.7227,40.6723,40.7143,7000.0
2011-11-09 11:35:00,48.38,48.46,48.38,48.46,6500.0,40.6891,40.7564,40.6891,40.7564,6500.0
2011-11-09 11:40:00,48.44,48.44,48.31,48.35,8900.0,40.7396,40.7396,40.6302,40.6639,8900.0
2011-11-09 11:45:00,48.36,48.42,48.3,48.41,10600.0,40.6723,40.7227,40.6218,40.7143,10600.0
2011-11-09 11:50:00,48.41,48.47,48.4,48.45,8100.0,40.7143,40.7648,40.7059,40.748,8100.0
2011-11-09 11:55:00,48.46,48.46,48.39,48.39,7300.0,40.7564,40.7564,40.6975,40.6975,7300.0
2011-11-09 12:00:00,48.38,48.38,48.27,48.28,18700.0,40.6891,40.6891,40.5966,40.605,18700.0
2011-11-09 12:05:00,48.28,48.3,48.21,48.22,10700.0,40.605,40.6218,40.5461,40.5545,10700.0
2011-11-09 12:10:00,48.21,48.22,48.19,48.2,10400.0,40.5461,40.5545,40.5293,40.5377,10400.0
2011-11-09 12:15:00,48.19,48.22,48.15,48.19,8300.0,40.5293,40.5545,40.4957,40.5293,8300.0
2011-11-09 12:20:00,48.19,48.24,48.16,48.16,14000.0,40.5293,40.5713,40.5041,40.5041,14000.0
2011-11-09 12:25:00,48.15,48.21,48.12,48.14,20800.0,40.4957,40.5461,40.4704,40.4872,20800.0
2011-11-09 12:30:00,48.13,48.16,48.12,48.14,5900.0,40.4788,40.5041,40.4704,40.4872,5900.0
2011-11-09 12:35:00,48.15,48.19,48.13,48.14,7200.0,40.4957,40.5293,40.4788,40.4872,7200.0
2011-11-09 12:40:00,48.13,48.15,48.09,48.1,8400.0,40.4788,40.4957,40.4452,40.4536,8400.0
2011-11-09 12:45:00,48.1,48.14,48.08,48.11,10400.0,40.4536,40.4872,40.4368,40.462,10400.0
2011-11-09 12:50:00,48.1,48.13,48.09,48.12,5500.0,40.4536,40.4788,40.4452,40.4704,5500.0
2011-11-09 12:55:00,48.12,48.15,48.09,48.12,7200.0,40.4704,40.4957,40.4452,40.4704,7200.0
2011-11-09 13:00:00,48.12,48.12,48.08,48.09,5700.0,40.4704,40.4704,40.4368,40.4452,5700.0
2011-11-09 13:05:00,48.1,48.2,48.1,48.14,8500.0,40.4536,40.5377,40.4536,40.4872,8500.0
2011-11-09 13:10:00,48.11,48.12,48.03,48.05,9000.0,40.462,40.4704,40.3947,40.4115,9000.0
2011-11-09 13:15:00,48.03,48.04,47.94,47.94,10200.0,40.3947,40.4031,40.319,40.319,10200.0
2011-11-09 13:20:00,47.96,47.98,47.9,47.93,10700.0,40.3359,40.3527,40.2854,40.3106,10700.0
2011-11-09 13:25:00,47.94,47.96,47.93,47.93,4600.0,40.319,40.3359,40.3106,40.3106,4600.0
2011-11-09 13:30:00,47.92,47.96,47.89,47.91,13300.0,40.3022,40.3359,40.277,40.2938,13300.0
2011-11-09 13:35:00,47.92,47.96,47.9,47.91,7300.0,40.3022,40.3359,40.2854,40.2938,7300.0
2011-11-09 13:40:00,47.91,47.92,47.85,47.91,12300.0,40.2938,40.3022,40.2433,40.2938,12300.0
2011-11-09 13:45:00,47.91,47.92,47.85,47.87,6300.0,40.2938,40.3022,40.2433,40.2602,6300.0
2011-11-09 13:50:00,47.86,47.86,47.79,47.79,17400.0,40.2518,40.2518,40.1929,40.1929,17400.0
2011-11-09 13:55:00,47.79,47.79,47.67,47.75,29400.0,40.1929,40.1929,40.092,40.1592,29400.0
2011-11-09 14:00:00,47.75,47.75,47.55,47.55,26800.0,40.1592,40.1592,39.991,39.991,26800.0
2011-11-09 14:05:00,47.55,47.59,47.42,47.51,52700.0,39.991,40.0247,39.8817,39.9574,52700.0
2011-11-09 14:10:00,47.51,47.66,47.5,47.66,21400.0,39.9574,40.0835,39.949,40.0835,21400.0
2011-11-09 14:15:00,47.66,47.67,47.55,47.61,11200.0,40.0835,40.092,39.991,40.0415,11200.0
2011-11-09 14:20:00,47.6,47.65,47.5,47.51,19600.0,40.0331,40.0751,39.949,39.9574,19600.0
2011-11-09 14:25:00,47.51,47.55,47.39,47.51,36700.0,39.9574,39.991,39.8565,39.9574,36700.0
2011-11-09 14:30:00,47.5,47.62,47.48,47.62,31600.0,39.949,40.0499,39.9322,40.0499,31600.0
2011-11-09 14:35:00,47.63,47.66,47.59,47.6,15500.0,40.0583,40.0835,40.0247,40.0331,15500.0
2011-11-09 14:40:00,47.61,47.71,47.52,47.7,12400.0,40.0415,40.1256,39.9658,40.1172,12400.0
2011-11-09 14:45:00,47.7,47.73,47.64,47.65,15900.0,40.1172,40.1424,40.0667,40.0751,15900.0
2011-11-09 14:50:00,47.64,47.69,47.58,47.65,20700.0,40.0667,40.1088,40.0163,40.0751,20700.0
2011-11-09 14:55:00,47.64,47.69,47.61,47.65,22600.0,40.0667,40.1088,40.0415,40.0751,22600.0
2011-11-09 15:00:00,47.63,47.67,47.6,47.65,19400.0,40.0583,40.092,40.0331,40.0751,19400.0
2011-11-09 15:05:00,47.65,47.79,47.65,47.75,17100.0,40.0751,40.1929,40.0751,40.1592,17100.0
2011-11-09 15:10:00,47.78,47.79,47.68,47.71,17600.0,40.1845,40.1929,40.1004,40.1256,17600.0
2011-11-09 15:15:00,47.72,47.77,47.64,47.74,14200.0,40.134,40.1761,40.0667,40.1508,14200.0
2011-11-09 15:20:00,47.74,47.85,47.74,47.78,18700.0,40.1508,40.2433,40.1508,40.1845,18700.0
2011-11-09 15:25:00,47.78,47.78,47.7,47.74,26800.0,40.1845,40.1845,40.1172,40.1508,26800.0
2011-11-09 15:30:00,47.73,47.74,47.62,47.66,70400.0,40.1424,40.1508,40.0499,40.0835,70400.0
2011-11-09 15:35:00,47.67,47.7,47.52,47.53,46700.0,40.092,40.1172,39.9658,39.9742,46700.0
2011-11-09 15:40:00,47.53,47.61,47.45,47.47,51100.0,39.9742,40.0415,39.9069,39.9238,51100.0
2011-11-09 15:45:00,47.45,47.59,47.42,47.5,85600.0,39.9069,40.0247,39.8817,39.949,85600.0
2011-11-09 15:50:00,47.49,47.6,47.46,47.51,92300.0,39.9406,40.0331,39.9153,39.9574,92300.0
2011-11-09 15:55:00,47.51,47.67,47.47,47.52,173200.0,39.9574,40.092,39.9238,39.9658,173200.0
2011-11-10 09:30:00,48.0,48.21,48.0,48.07,29900.0,40.3695,40.5461,40.3695,40.4284,29900.0
2011-11-10 09:35:00,48.04,48.2,48.02,48.2,21300.0,40.4031,40.5377,40.3863,40.5377,21300.0
2011-11-10 09:40:00,48.2,48.28,48.19,48.26,17200.0,40.5377,40.605,40.5293,40.5882,17200.0
2011-11-10 09:45:00,48.25,48.38,48.21,48.21,17900.0,40.5798,40.6891,40.5461,40.5461,17900.0
2011-11-10 09:50:00,48.19,48.2,48.13,48.16,10400.0,40.5293,40.5377,40.4788,40.5041,10400.0
2011-11-10 09:55:00,48.18,48.21,48.03,48.03,27200.0,40.5209,40.5461,40.3947,40.3947,27200.0
2011-11-10 10:00:00,48.05,48.1,48.0,48.1,28100.0,40.4115,40.4536,40.3695,40.4536,28100.0
2011-11-10 10:05:00,48.12,48.17,48.07,48.07,14900.0,40.4704,40.5125,40.4284,40.4284,14900.0
2011-11-10 10:10:00,48.1,48.1,48.0,48.02,10700.0,40.4536,40.4536,40.3695,40.3863,10700.0
2011-11-10 10:15:00,47.99,47.99,47.92,47.95,17400.0,40.3611,40.3611,40.3022,40.3274,17400.0
2011-11-10 10:20:00,47.94,47.95,47.8,47.87,27300.0,40.319,40.3274,40.2013,40.2602,27300.0
2011-11-10 10:25:00,47.86,47.91,47.72,47.74,37000.0,40.2518,40.2938,40.134,40.1508,37000.0
2011-11-10 10:30:00,47.74,47.74,47.52,47.58,39100.0,40.1508,40.1508,39.9658,40.0163,39100.0
2011-11-10 10:35:00,47.59,47.76,47.59,47.76,16600.0,40.0247,40.1676,40.0247,40.1676,16600.0
2011-11-10 10:40:00,47.76,47.76,47.62,47.62,14300.0,40.1676,40.1676,40.0499,40.0499,14300.0
2011-11-10 10:45:00,47.62,47.65,47.55,47.56,17100.0,40.0499,40.0751,39.991,39.9994,17100.0
2011-11-10 10:50:00,47.57,47.82,47.57,47.8,15900.0,40.0079,40.2181,40.0079,40.2013,15900.0
2011-11-10 10:55:00,47.81,47.9,47.81,47.88,17400.0,40.2097,40.2854,40.2097,40.2686,17400.0
2011-11-10 11:00:00,47.87,48.02,47.85,47.98,14500.0,40.2602,40.3863,40.2433,40.3527,14500.0
2011-11-10 11:05:00,47.96,48.0,47.89,47.89,21500.0,40.3359,40.3695,40.277,40.277,21500.0
2011-11-10 11:10:00,47.9,47.94,47.84,47.87,11300.0,40.2854,40.319,40.2349,40.2602,11300.0
2011-11-10 11:15:00,47.86,47.99,47.86,47.93,10000.0,40.2518,40.3611,40.2518,40.3106,10000.0
2011-11-10 11:20:00,47.94,48.04,47.93,48.04,12200.0,40.319,40.4031,40.3106,40.4031,12200.0
2011-11-10 11:25:00,48.04,48.1,47.99,48.0,15800.0,40.4031,40.4536,40.3611,40.3695,15800.0
2011-11-10 11:30:00,48.0,48.08,47.96,48.08,15300.0,40.3695,40.4368,40.3359,40.4368,15300.0
2011-11-10 11:35:00,48.07,48.13,47.97,47.98,17700.0,40.4284,40.4788,40.3443,40.3527,17700.0
2011-11-10 11:40:00,47.97,48.21,47.96,48.21,22900.0,40.3443,40.5461,40.3359,40.5461,22900.0
2011-11-10 11:45:00,48.23,48.26,48.15,48.22,14800.0,40.5629,40.5882,40.4957,40.5545,14800.0
2011-11-10 11:50:00,48.22,48.26,48.2,48.22,6800.0,40.5545,40.5882,40.5377,40.5545,6800.0
2011-11-10 11:55:00,48.23,48.23,48.1,48.14,13900.0,40.5629,40.5629,40.4536,40.4872,13900.0
2011-11-10 12:00:00,48.14,48.17,48.09,48.11,10700.0,40.4872,40.5125,40.4452,40.462,10700.0
2011-11-10 12:05:00,48.1,48.19,48.1,48.19,9200.0,40.4536,40.5293,40.4536,40.5293,9200.0
2011-11-10 12:10:00,48.19,48.25,48.08,48.1,16000.0,40.5293,40.5798,40.4368,40.4536,16000.0
2011-11-10 12:15:00,48.12,48.19,48.09,48.19,14200.0,40.4704,40.5293,40.4452,40.5293,14200.0
2011-11-10 12:20:00,48.19,48.21,48.16,48.17,11800.0,40.5293,40.5461,40.5041,40.5125,11800.0
2011-11-10 12:25:00,48.18,48.2,48.12,48.13,7000.0,40.5209,40.5377,40.4704,40.4788,7000.0
2011-11-10 12:30:00,48.13,48.14,48.07,48.08,11000.0,40.4788,40.4872,40.4284,40.4368,11000.0
2011-11-10 12:35:00,48.07,48.09,48.03,48.06,8400.0,40.4284,40.4452,40.3947,40.42,8400.0
2011-11-10 12:40:00,48.07,48.1,48.03,48.06,9300.0,40.4284,40.4536,40.3947,40.42,9300.0
2011-11-10 12:45:00,48.07,48.13,48.07,48.12,8900.0,40.4284,40.4788,40.4284,40.4704,8900.0
2011-11-10 12:50:00,48.11,48.19,48.11,48.18,6600.0,40.462,40.5293,40.462,40.5209,6600.0
2011-11-10 12:55:00,48.19,48.25,48.19,48.21,5000.0,40.5293,40.5798,40.5293,40.5461,5000.0
2011-11-10 13:00:00,48.22,48.26,48.2,48.23,8500.0,40.5545,40.5882,40.5377,40.5629,8500.0
2011-11-10 13:05:00,48.24,48.28,48.2,48.26,12100.0,40.5713,40.605,40.5377,40.5882,12100.0
2011-11-10 13:10:00,48.27,48.46,48.27,48.44,20100.0,40.5966,40.7564,40.5966,40.7396,20100.0
2011-11-10 13:15:00,48.44,48.49,48.39,48.45,14800.0,40.7396,40.7816,40.6975,40.748,14800.0
2011-11-10 13:20:00,48.45,48.46,48.37,48.39,6800.0,40.748,40.7564,40.6807,40.6975,6800.0
2011-11-10 13:25:00,48.39,48.39,48.29,48.33,6600.0,40.6975,40.6975,40.6134,40.647,6600.0
2011-11-10 13:30:00,48.32,48.45,48.32,48.44,50800.0,40.6386,40.748,40.6386,40.7396,50800.0
2011-11-10 13:35:00,48.43,48.46,48.39,48.43,10400.0,40.7311,40.7564,40.6975,40.7311,10400.0
2011-11-10 13:40:00,48.43,48.49,48.41,48.42,10800.0,40.7311,40.7816,40.7143,40.7227,10800.0
2011-11-10 13:45:00,48.41,48.41,48.33,48.34,20400.0,40.7143,40.7143,40.647,40.6554,20400.0
2011-11-10 13:50:00,48.33,48.4,48.32,48.4,7700.0,40.647,40.7059,40.6386,40.7059,7700.0
2011-11-10 13:55:00,48.4,48.5,48.4,48.45,6000.0,40.7059,40.79,40.7059,40.748,6000.0
2011-11-10 14:00:00,48.46,48.49,48.33,48.34,16900.0,40.7564,40.7816,40.647,40.6554,16900.0
2011-11-10 14:05:00,48.34,48.37,48.26,48.32,21300.0,40.6554,40.6807,40.5882,40.6386,21300.0
2011-11-10 14:10:00,48.32,48.37,48.29,48.34,13900.0,40.6386,40.6807,40.6134,40.6554,13900.0
2011-11-10 14:15:00,48.34,48.42,48.29,48.37,12400.0,40.6554,40.7227,40.6134,40.6807,12400.0
2011-11-10 14:20:00,48.37,48.42,48.28,48.42,24900.0,40.6807,40.7227,40.605,40.7227,24900.0
2011-11-10 14:25:00,48.41,48.43,48.3,48.32,34500.0,40.7143,40.7311,40.6218,40.6386,34500.0
2011-11-10 14:30:00,48.31,48.4,48.27,48.38,23100.0,40.6302,40.7059,40.5966,40.6891,23100.0
2011-11-10 14:35:00,48.37,48.38,48.27,48.34,20900.0,40.6807,40.6891,40.5966,40.6554,20900.0
2011-11-10 14:40:00,48.33,48.43,48.29,48.41,21400.0,40.647,40.7311,40.6134,40.7143,21400.0
2011-11-10 14:45:00,48.41,48.43,48.27,48.28,26900.0,40.7143,40.7311,40.5966,40.605,26900.0
2011-11-10 14:50:00,48.29,48.33,48.2,48.2,36100.0,40.6134,40.647,40.5377,40.5377,36100.0
2011-11-10 14:55:00,48.2,48.24,48.12,48.12,23000.0,40.5377,40.5713,40.4704,40.4704,23000.0
2011-11-10 15:00:00,48.12,48.22,48.1,48.21,21400.0,40.4704,40.5545,40.4536,40.5461,21400.0
2011-11-10 15:05:00,48.22,48.27,48.13,48.14,25400.0,40.5545,40.5966,40.4788,40.4872,25400.0
2011-11-10 15:10:00,48.14,48.24,48.14,48.18,15500.0,40.4872,40.5713,40.4872,40.5209,15500.0
2011-11-10 15:15:00,48.16,48.24,48.1,48.13,20300.0,40.5041,40.5713,40.4536,40.4788,20300.0
2011-11-10 15:20:00,48.12,48.24,48.09,48.19,21400.0,40.4704,40.5713,40.4452,40.5293,21400.0
2011-11-10 15:25:00,48.2,48.34,48.2,48.26,41800.0,40.5377,40.6554,40.5377,40.5882,41800.0
2011-11-10 15:30:00,48.26,48.29,48.16,48.19,48600.0,40.5882,40.6134,40.5041,40.5293,48600.0
2011-11-10 15:35:00,48.19,48.23,48.13,48.21,36300.0,40.5293,40.5629,40.4788,40.5461,36300.0
2011-11-10 15:40:00,48.21,48.25,48.13,48.19,45300.0,40.5461,40.5798,40.4788,40.5293,45300.0
2011-11-10 15:45:00,48.19,48.27,48.19,48.22,47100.0,40.5293,40.5966,40.5293,40.5545,47100.0
2011-11-10 15:50:00,48.21,48.37,48.2,48.32,76300.0,40.5461,40.6807,40.5377,40.6386,76300.0
2011-11-10 15:55:00,48.33,48.34,48.21,48.25,76300.0,40.647,40.6554,40.5461,40.5798,76300.0
2011-11-11 09:30:00,49.07,49.2,48.93,49.08,31300.0,41.2694,41.3787,41.1517,41.2778,31300.0
2011-11-11 09:35:00,49.08,49.15,48.94,49.15,12100.0,41.2778,41.3367,41.1601,41.3367,12100.0
2011-11-11 09:40:00,49.13,49.29,49.13,49.23,15100.0,41.3199,41.4544,41.3199,41.404,15100.0
2011-11-11 09:45:00,49.21,49.32,49.13,49.32,26500.0,41.3871,41.4797,41.3199,41.4797,26500.0
2011-11-11 09:50:00,49.31,49.31,49.17,49.23,15300.0,41.4712,41.4712,41.3535,41.404,15300.0
2011-11-11 09:55:00,49.25,49.37,49.2,49.2,19800.0,41.4208,41.5217,41.3787,41.3787,19800.0
2011-11-11 10:00:00,49.23,49.35,49.19,49.35,12200.0,41.404,41.5049,41.3703,41.5049,12200.0
2011-11-11 10:05:00,49.35,49.4,49.29,49.4,13400.0,41.5049,41.5469,41.4544,41.5469,13400.0
2011-11-11 10:10:00,49.38,49.4,49.24,49.24,11200.0,41.5301,41.5469,41.4124,41.4124,11200.0
2011-11-11 10:15:00,49.27,49.35,49.26,49.32,9400.0,41.4376,41.5049,41.4292,41.4797,9400.0
2011-11-11 10:20:00,49.32,49.33,49.25,49.27,12300.0,41.4797,41.4881,41.4208,41.4376,12300.0
2011-11-11 10:25:00,49.28,49.3,49.18,49.2,8100.0,41.446,41.4628,41.3619,41.3787,8100.0
2011-11-11 10:30:00,49.21,49.42,49.21,49.42,12600.0,41.3871,41.5638,41.3871,41.5638,12600.0
2011-11-11 10:35:00,49.44,49.49,49.4,49.46,21300.0,41.5806,41.6226,41.5469,41.5974,21300.0
2011-11-11 10:40:00,49.46,49.53,49.42,49.52,11400.0,41.5974,41.6563,41.5638,41.6479,11400.0
2011-11-11 10:45:00,49.52,49.59,49.48,49.59,19000.0,41.6479,41.7067,41.6142,41.7067,19000.0
2011-11-11 10:50:00,49.56,49.56,49.51,49.54,16000.0,41.6815,41.6815,41.6395,41.6647,16000.0
2011-11-11 10:55:00,49.52,49.58,49.5,49.54,8600.0,41.6479,41.6983,41.631,41.6647,8600.0
2011-11-11 11:00:00,49.54,49.55,49.46,49.53,23500.0,41.6647,41.6731,41.5974,41.6563,23500.0
2011-11-11 11:05:00,49.54,49.6,49.52,49.55,18000.0,41.6647,41.7151,41.6479,41.6731,18000.0
2011-11-11 11:10:00,49.55,49.58,49.49,49.49,12800.0,41.6731,41.6983,41.6226,41.6226,12800.0
2011-11-11 11:15:00,49.5,49.57,49.49,49.5,14300.0,41.631,41.6899,41.6226,41.631,14300.0
2011-11-11 11:20:00,49.51,49.52,49.47,49.5,12400.0,41.6395,41.6479,41.6058,41.631,12400.0
2011-11-11 11:25:00,49.49,49.51,49.42,49.51,9900.0,41.6226,41.6395,41.5638,41.6395,9900.0
2011-11-11 11:30:00,49.53,49.54,49.41,49.44,11300.0,41.6563,41.6647,41.5554,41.5806,11300.0
2011-11-11 11:35:00,49.45,49.45,49.36,49.45,23900.0,41.589,41.589,41.5133,41.589,23900.0
2011-11-11 11:40:00,49.46,49.49,49.37,49.46,21500.0,41.5974,41.6226,41.5217,41.5974,21500.0
2011-11-11 11:45:00,49.47,49.49,49.38,49.38,19900.0,41.6058,41.6226,41.5301,41.5301,19900.0
2011-11-11 11:50:00,49.37,49.39,49.35,49.38,9900.0,41.5217,41.5385,41.5049,41.5301,9900.0
2011-11-11 11:55:00,49.39,49.44,49.38,49.39,31700.0,41.5385,41.5806,41.5301,41.5385,31700.0
2011-11-11 12:00:00,49.39,49.49,49.39,49.43,14700.0,41.5385,41.6226,41.5385,41.5722,14700.0
2011-11-11 12:05:00,49.43,49.49,49.43,49.48,18200.0,41.5722,41.6226,41.5722,41.6142,18200.0
2011-11-11 12:10:00,49.48,49.49,49.41,49.47,14000.0,41.6142,41.6226,41.5554,41.6058,14000.0
2011-11-11 12:15:00,49.49,49.49,49.43,49.44,13900.0,41.6226,41.6226,41.5722,41.5806,13900.0
2011-11-11 12:20:00,49.45,49.46,49.41,49.44,18400.0,41.589,41.5974,41.5554,41.5806,18400.0
2011-11-11 12:25:00,49.43,49.45,49.36,49.39,12100.0,41.5722,41.589,41.5133,41.5385,12100.0
2011-11-11 12:30:00,49.4,49.4,49.33,49.35,9600.0,41.5469,41.5469,41.4881,41.5049,9600.0
2011-11-11 12:35:00,49.35,49.41,49.35,49.41,13200.0,41.5049,41.5554,41.5049,41.5554,13200.0
2011-11-11 12:40:00,49.4,49.51,49.4,49.5,15100.0,41.5469,41.6395,41.5469,41.631,15100.0
2011-11-11 12:45:00,49.5,49.52,49.45,49.52,11300.0,41.631,41.6479,41.589,41.6479,11300.0
2011-11-11 12:50:00,49.52,49.52,49.46,49.46,9000.0,41.6479,41.6479,41.5974,41.5974,9000.0
2011-11-11 12:55:00,49.45,49.49,49.45,49.49,6900.0,41.589,41.6226,41.589,41.6226,6900.0
2011-11-11 13:00:00,49.5,49.56,49.49,49.55,9600.0,41.631,41.6815,41.6226,41.6731,9600.0
2011-11-11 13:05:00,49.55,49.59,49.52,49.59,7800.0,41.6731,41.7067,41.6479,41.7067,7800.0
2011-11-11 13:10:00,49.59,49.61,49.56,49.57,7800.0,41.7067,41.7236,41.6815,41.6899,7800.0
2011-11-11 13:15:00,49.56,49.59,49.54,49.56,4700.0,41.6815,41.7067,41.6647,41.6815,4700.0
2011-11-11 13:20:00,49.55,49.58,49.54,49.58,5800.0,41.6731,41.6983,41.6647,41.6983,5800.0
2011-11-11 13:25:00,49.57,49.58,49.53,49.53,5700.0,41.6899,41.6983,41.6563,41.6563,5700.0
2011-11-11 13:30:00,49.54,49.57,49.53,49.56,6100.0,41.6647,41.6899,41.6563,41.6815,6100.0
2011-11-11 13:35:00,49.55,49.57,49.51,49.51,7300.0,41.6731,41.6899,41.6395,41.6395,7300.0
2011-11-11 13:40:00,49.52,49.57,49.52,49.57,5800.0,41.6479,41.6899,41.6479,41.6899,5800.0
2011-11-11 13:45:00,49.57,49.63,49.56,49.63,6500.0,41.6899,41.7404,41.6815,41.7404,6500.0
2011-11-11 13:50:00,49.62,49.62,49.56,49.56,8500.0,41.732,41.732,41.6815,41.6815,8500.0
2011-11-11 13:55:00,49.54,49.55,49.49,49.51,6300.0,41.6647,41.6731,41.6226,41.6395,6300.0
2011-11-11 14:00:00,49.52,49.6,49.5,49.58,6100.0,41.6479,41.7151,41.631,41.6983,6100.0
2011-11-11 14:05:00,49.59,49.64,49.59,49.62,5500.0,41.7067,41.7488,41.7067,41.732,5500.0
2011-11-11 14:10:00,49.62,49.71,49.62,49.64,17000.0,41.732,41.8077,41.732,41.7488,17000.0
2011-11-11 14:15:00,49.64,49.66,49.61,49.64,6000.0,41.7488,41.7656,41.7236,41.7488,6000.0
2011-11-11 14:20:00,49.65,49.66,49.56,49.56,11600.0,41.7572,41.7656,41.6815,41.6815,11600.0
2011-11-11 14:25:00,49.56,49.62,49.55,49.62,7600.0,41.6815,41.732,41.6731,41.732,7600.0
2011-11-11 14:30:00,49.61,49.69,49.61,49.69,24300.0,41.7236,41.7908,41.7236,41.7908,24300.0
2011-11-11 14:35:00,49.7,49.73,49.64,49.64,25100.0,41.7992,41.8245,41.7488,41.7488,25100.0
2011-11-11 14:40:00,49.65,49.67,49.61,49.64,15300.0,41.7572,41.774,41.7236,41.7488,15300.0
2011-11-11 14:45:00,49.65,49.66,49.62,49.62,6800.0,41.7572,41.7656,41.732,41.732,6800.0
2011-11-11 14:50:00,49.62,49.62,49.55,49.61,11200.0,41.732,41.732,41.6731,41.7236,11200.0
2011-11-11 14:55:00,49.59,49.59,49.55,49.59,6500.0,41.7067,41.7067,41.6731,41.7067,6500.0
2011-11-11 15:00:00,49.58,49.59,49.54,49.59,12500.0,41.6983,41.7067,41.6647,41.7067,12500.0
2011-11-11 15:05:00,49.59,49.6,49.51,49.58,13800.0,41.7067,41.7151,41.6395,41.6983,13800.0
2011-11-11 15:10:00,49.57,49.57,49.49,49.49,16900.0,41.6899,41.6899,41.6226,41.6226,16900.0
2011-11-11 15:15:00,49.48,49.51,49.46,49.5,21300.0,41.6142,41.6395,41.5974,41.631,21300.0
2011-11-11 15:20:00,49.5,49.5,49.41,49.41,23300.0,41.631,41.631,41.5554,41.5554,23300.0
2011-11-11 15:25:00,49.4,49.49,49.4,49.49,18400.0,41.5469,41.6226,41.5469,41.6226,18400.0
2011-11-11 15:30:00,49.5,49.51,49.43,49.44,25000.0,41.631,41.6395,41.5722,41.5806,25000.0
2011-11-11 15:35:00,49.44,49.44,49.4,49.41,25200.0,41.5806,41.5806,41.5469,41.5554,25200.0
2011-11-11 15:40:00,49.4,49.41,49.33,49.4,50300.0,41.5469,41.5554,41.4881,41.5469,50300.0
2011-11-11 15:45:00,49.4,49.45,49.37,49.43,25900.0,41.5469,41.589,41.5217,41.5722,25900.0
2011-11-11 15:50:00,49.44,49.51,49.43,49.49,47100.0,41.5806,41.6395,41.5722,41.6226,47100.0
2011-11-11 15:55:00,49.49,49.5,49.44,49.49,46600.0,41.6226,41.631,41.5806,41.6226,46600.0
2011-11-14 09:30:00,49.25,49.25,49.18,49.23,21100.0,41.4208,41.4208,41.3619,41.404,21100.0
2011-11-14 09:35:00,49.25,49.4,49.22,49.4,15700.0,41.4208,41.5469,41.3956,41.5469,15700.0
2011-11-14 09:40:00,49.4,49.46,49.31,49.31,12700.0,41.5469,41.5974,41.4712,41.4712,12700.0
2011-11-14 09:45:00,49.31,49.33,49.1,49.11,9100.0,41.4712,41.4881,41.2946,41.303,9100.0
2011-11-14 09:50:00,49.11,49.11,48.97,49.03,10200.0,41.303,41.303,41.1853,41.2358,10200.0
2011-11-14 09:55:00,49.0,49.17,49.0,49.14,8600.0,41.2105,41.3535,41.2105,41.3283,8600.0
2011-11-14 10:00:00,49.14,49.19,49.04,49.17,19700.0,41.3283,41.3703,41.2442,41.3535,19700.0
2011-11-14 10:05:00,49.15,49.27,49.11,49.27,5100.0,41.3367,41.4376,41.303,41.4376,5100.0
2011-11-14 10:10:00,49.27,49.39,49.27,49.34,10400.0,41.4376,41.5385,41.4376,41.4965,10400.0
2011-11-14 10:15:00,49.36,49.36,49.27,49.27,11800.0,41.5133,41.5133,41.4376,41.4376,11800.0
2011-11-14 10:20:00,49.28,49.38,49.28,49.36,5900.0,41.446,41.5301,41.446,41.5133,5900.0
2011-11-14 10:25:00,49.37,49.5,49.37,49.46,9200.0,41.5217,41.631,41.5217,41.5974,9200.0
2011-11-14 10:30:00,49.47,49.47,49.33,49.36,6900.0,41.6058,41.6058,41.4881,41.5133,6900.0
2011-11-14 10:35:00,49.36,49.38,49.28,49.36,8200.0,41.5133,41.5301,41.446,41.5133,8200.0
2011-11-14 10:40:00,49.37,49.38,49.31,49.37,7400.0,41.5217,41.5301,41.4712,41.5217,7400.0
2011-11-14 10:45:00,49.38,49.38,49.28,49.35,9900.0,41.5301,41.5301,41.446,41.5049,9900.0
2011-11-14 10:50:00,49.34,49.46,49.33,49.46,8500.0,41.4965,41.5974,41.4881,41.5974,8500.0
2011-11-14 10:55:00,49.47,49.55,49.46,49.54,8500.0,41.6058,41.6731,41.5974,41.6647,8500.0
2011-11-14 11:00:00,49.55,49.63,49.51,49.59,22800.0,41.6731,41.7404,41.6395,41.7067,22800.0
2011-11-14 11:05:00,49.6,49.6,49.51,49.55,12400.0,41.7151,41.7151,41.6395,41.6731,12400.0
2011-11-14 11:10:00,49.54,49.55,49.35,49.35,21200.0,41.6647,41.6731,41.5049,41.5049,21200.0
2011-11-14 11:15:00,49.35,49.37,49.3,49.35,13900.0,41.5049,41.5217,41.4628,41.5049,13900.0
2011-11-14 11:20:00,49.35,49.41,49.31,49.37,5400.0,41.5049,41.5554,41.4712,41.5217,5400.0
2011-11-14 11:25:00,49.38,49.4,49.3,49.31,11500.0,41.5301,41.5469,41.4628,41.4712,11500.0
2011-11-14 11:30:00,49.31,49.4,49.3,49.36,6100.0,41.4712,41.5469,41.4628,41.5133,6100.0
2011-11-14 11:35:00,49.37,49.4,49.32,49.34,5100.0,41.5217,41.5469,41.4797,41.4965,5100.0
2011-11-14 11:40:00,49.34,49.35,49.27,49.28,7100.0,41.4965,41.5049,41.4376,41.446,7100.0
2011-11-14 11:45:00,49.29,49.3,49.23,49.27,13400.0,41.4544,41.4628,41.404,41.4376,13400.0
2011-11-14 11:50:00,49.27,49.32,49.13,49.17,32700.0,41.4376,41.4797,41.3199,41.3535,32700.0
2011-11-14 11:55:00,49.19,49.19,49.1,49.13,38500.0,41.3703,41.3703,41.2946,41.3199,38500.0
2011-11-14 12:00:00,49.12,49.14,49.11,49.13,4100.0,41.3115,41.3283,41.303,41.3199,4100.0
2011-11-14 12:05:00,49.11,49.24,49.1,49.24,9000.0,41.303,41.4124,41.2946,41.4124,9000.0
2011-11-14 12:10:00,49.22,49.23,49.16,49.19,9500.0,41.3956,41.404,41.3451,41.3703,9500.0
2011-11-14 12:15:00,49.18,49.2,49.11,49.12,11500.0,41.3619,41.3787,41.303,41.3115,11500.0
2011-11-14 12:20:00,49.11,49.14,49.01,49.01,10300.0,41.303,41.3283,41.2189,41.2189,10300.0
2011-11-14 12:25:00,49.02,49.06,49.02,49.05,7300.0,41.2273,41.261,41.2273,41.2526,7300.0
2011-11-14 12:30:00,49.03,49.05,48.98,48.98,5400.0,41.2358,41.2526,41.1937,41.1937,5400.0
2011-11-14 12:35:00,48.98,49.0,48.95,49.0,11300.0,41.1937,41.2105,41.1685,41.2105,11300.0
2011-11-14 12:40:00,49.0,49.05,49.0,49.05,6000.0,41.2105,41.2526,41.2105,41.2526,6000.0
2011-11-14 12:45:00,49.04,49.07,49.02,49.04,4700.0,41.2442,41.2694,41.2273,41.2442,4700.0
2011-11-14 12:50:00,49.03,49.09,49.03,49.05,8200.0,41.2358,41.2862,41.2358,41.2526,8200.0
2011-11-14 12:55:00,49.04,49.05,49.01,49.02,8700.0,41.2442,41.2526,41.2189,41.2273,8700.0
2011-11-14 13:00:00,49.04,49.04,48.99,49.02,5300.0,41.2442,41.2442,41.2021,41.2273,5300.0
2011-11-14 13:05:00,49.02,49.06,49.02,49.05,5200.0,41.2273,41.261,41.2273,41.2526,5200.0
2011-11-14 13:10:00,49.05,49.1,49.03,49.1,5900.0,41.2526,41.2946,41.2358,41.2946,5900.0
2011-11-14 13:15:00,49.09,49.11,49.06,49.09,5900.0,41.2862,41.303,41.261,41.2862,5900.0
2011-11-14 13:20:00,49.07,49.11,49.06,49.11,4400.0,41.2694,41.303,41.261,41.303,4400.0
2011-11-14 13:25:00,49.1,49.2,49.09,49.19,9600.0,41.2946,41.3787,41.2862,41.3703,9600.0
2011-11-14 13:30:00,49.19,49.21,49.19,49.19,6200.0,41.3703,41.3871,41.3703,41.3703,6200.0
2011-11-14 13:35:00,49.18,49.23,49.16,49.21,10900.0,41.3619,41.404,41.3451,41.3871,10900.0
2011-11-14 13:40:00,49.21,49.21,49.16,49.16,7700.0,41.3871,41.3871,41.3451,41.3451,7700.0
2011-11-14 13:45:00,49.16,49.16,49.11,49.11,6900.0,41.3451,41.3451,41.303,41.303,6900.0
2011-11-14 13:50:00,49.12,49.12,49.07,49.07,7400.0,41.3115,41.3115,41.2694,41.2694,7400.0
2011-11-14 13:55:00,49.09,49.11,49.03,49.03,15200.0,41.2862,41.303,41.2358,41.2358,15200.0
2011-11-14 14:00:00,49.03,49.09,49.03,49.08,9600.0,41.2358,41.2862,41.2358,41.2778,9600.0
2011-11-14 14:05:00,49.09,49.11,49.06,49.06,9100.0,41.2862,41.303,41.261,41.261,9100.0
2011-11-14 14:10:00,49.07,49.11,49.05,49.08,16200.0,41.2694,41.303,41.2526,41.2778,16200.0
2011-11-14 14:15:00,49.09,49.1,49.02,49.02,11800.0,41.2862,41.2946,41.2273,41.2273,11800.0
2011-11-14 14:20:00,49.02,49.07,49.02,49.03,14200.0,41.2273,41.2694,41.2273,41.2358,14200.0
2011-11-14 14:25:00,49.02,49.02,48.95,48.98,11800.0,41.2273,41.2273,41.1685,41.1937,11800.0
2011-11-14 14:30:00,48.97,49.0,48.96,48.96,11600.0,41.1853,41.2105,41.1769,41.1769,11600.0
2011-11-14 14:35:00,48.98,48.99,48.93,48.96,10700.0,41.1937,41.2021,41.1517,41.1769,10700.0
2011-11-14 14:40:00,48.96,48.96,48.92,48.94,10000.0,41.1769,41.1769,41.1432,41.1601,10000.0
2011-11-14 14:45:00,48.95,48.97,48.88,48.88,12300.0,41.1685,41.1853,41.1096,41.1096,12300.0
2011-11-14 14:50:00,48.86,48.96,48.86,48.93,18700.0,41.0928,41.1769,41.0928,41.1517,18700.0
2011-11-14 14:55:00,48.92,48.93,48.83,48.84,14800.0,41.1432,41.1517,41.0676,41.076,14800.0
2011-11-14 15:00:00,48.84,48.97,48.84,48.93,15800.0,41.076,41.1853,41.076,41.1517,15800.0
2011-11-14 15:05:00,48.93,48.97,48.88,48.9,15900.0,41.1517,41.1853,41.1096,41.1264,15900.0
2011-11-14 15:10:00,48.92,48.96,48.9,48.9,22300.0,41.1432,41.1769,41.1264,41.1264,22300.0
2011-11-14 15:15:00,48.91,48.96,48.88,48.88,15800.0,41.1348,41.1769,41.1096,41.1096,15800.0
2011-11-14 15:20:00,48.89,48.95,48.88,48.93,19800.0,41.118,41.1685,41.1096,41.1517,19800.0
2011-11-14 15:25:00,48.93,49.0,48.92,48.96,30500.0,41.1517,41.2105,41.1432,41.1769,30500.0
2011-11-14 15:30:00,48.96,49.05,48.96,49.01,40400.0,41.1769,41.2526,41.1769,41.2189,40400.0
2011-11-14 15:35:00,49.01,49.04,48.96,48.97,61400.0,41.2189,41.2442,41.1769,41.1853,61400.0
2011-11-14 15:40:00,48.96,49.05,48.96,49.01,44100.0,41.1769,41.2526,41.1769,41.2189,44100.0
2011-11-14 15:45:00,49.01,49.04,48.93,48.94,52200.0,41.2189,41.2442,41.1517,41.1601,52200.0
2011-11-14 15:50:00,48.94,48.99,48.94,48.99,50900.0,41.1601,41.2021,41.1601,41.2021,50900.0
2011-11-14 15:55:00,48.98,48.98,48.89,48.94,93600.0,41.1937,41.1937,41.118,41.1601,93600.0
2011-11-15 09:30:00,48.87,49.05,48.87,49.05,13900.0,41.1012,41.2526,41.1012,41.2526,13900.0
2011-11-15 09:35:00,49.06,49.2,48.95,49.2,21300.0,41.261,41.3787,41.1685,41.3787,21300.0
2011-11-15 09:40:00,49.14,49.14,49.0,49.07,19500.0,41.3283,41.3283,41.2105,41.2694,19500.0
2011-11-15 09:45:00,49.08,49.23,49.05,49.05,11700.0,41.2778,41.404,41.2526,41.2526,11700.0
2011-11-15 09:50:00,49.08,49.12,49.04,49.07,4300.0,41.2778,41.3115,41.2442,41.2694,4300.0
2011-11-15 09:55:00,49.07,49.17,49.07,49.12,6200.0,41.2694,41.3535,41.2694,41.3115,6200.0
2011-11-15 10:00:00,49.11,49.11,48.95,48.95,8500.0,41.303,41.303,41.1685,41.1685,8500.0
2011-11-15 10:05:00,48.96,49.0,48.91,48.91,10000.0,41.1769,41.2105,41.1348,41.1348,10000.0
2011-11-15 10:10:00,48.93,48.97,48.88,48.9,7000.0,41.1517,41.1853,41.1096,41.1264,7000.0
2011-11-15 10:15:00,48.91,49.01,48.9,48.92,10300.0,41.1348,41.2189,41.1264,41.1432,10300.0
2011-11-15 10:20:00,48.94,49.0,48.87,48.87,10100.0,41.1601,41.2105,41.1012,41.1012,10100.0
2011-11-15 10:25:00,48.89,48.97,48.88,48.95,7300.0,41.118,41.1853,41.1096,41.1685,7300.0
2011-11-15 10:30:00,48.95,49.06,48.9,49.02,10100.0,41.1685,41.261,41.1264,41.2273,10100.0
2011-11-15 10:35:00,49.03,49.06,49.01,49.03,11700.0,41.2358,41.261,41.2189,41.2358,11700.0
2011-11-15 10:40:00,49.02,49.1,49.02,49.09,14600.0,41.2273,41.2946,41.2273,41.2862,14600.0
2011-11-15 10:45:00,49.09,49.16,49.03,49.05,13900.0,41.2862,41.3451,41.2358,41.2526,13900.0
2011-11-15 10:50:00,49.05,49.06,48.94,48.95,9900.0,41.2526,41.261,41.1601,41.1685,9900.0
2011-11-15 10:55:00,48.95,49.01,48.92,48.92,5800.0,41.1685,41.2189,41.1432,41.1432,5800.0
2011-11-15 11:00:00,48.92,48.97,48.89,48.9,8400.0,41.1432,41.1853,41.118,41.1264,8400.0
2011-11-15 11:05:00,48.89,48.92,48.8,48.88,26900.0,41.118,41.1432,41.0423,41.1096,26900.0
2011-11-15 11:10:00,48.86,48.89,48.82,48.89,11100.0,41.0928,41.118,41.0591,41.118,11100.0
2011-11-15 11:15:00,48.89,48.89,48.73,48.73,25300.0,41.118,41.118,40.9834,40.9834,25300.0
2011-11-15 11:20:00,48.72,48.74,48.67,48.67,11400.0,40.975,40.9919,40.933,40.933,11400.0
2011-11-15 11:25:00,48.67,48.72,48.65,48.69,10200.0,40.933,40.975,40.9162,40.9498,10200.0
2011-11-15 11:30:00,48.69,48.72,48.66,48.68,12400.0,40.9498,40.975,40.9246,40.9414,12400.0
2011-11-15 11:35:00,48.69,48.74,48.66,48.73,17000.0,40.9498,40.9919,40.9246,40.9834,17000.0
2011-11-15 11:40:00,48.74,48.78,48.74,48.75,4200.0,40.9919,41.0255,40.9919,41.0003,4200.0
2011-11-15 11:45:00,48.77,48.8,48.75,48.76,8200.0,41.0171,41.0423,41.0003,41.0087,8200.0
2011-11-15 11:50:00,48.74,48.78,48.72,48.76,7300.0,40.9919,41.0255,40.975,41.0087,7300.0
2011-11-15 11:55:00,48.77,48.84,48.71,48.81,15900.0,41.0171,41.076,40.9666,41.0507,15900.0
2011-11-15 12:00:00,48.82,48.91,48.8,48.91,8700.0,41.0591,41.1348,41.0423,41.1348,8700.0
2011-11-15 12:05:00,48.93,48.99,48.91,48.91,10500.0,41.1517,41.2021,41.1348,41.1348,10500.0
2011-11-15 12:10:00,48.91,48.92,48.86,48.9,7700.0,41.1348,41.1432,41.0928,41.1264,7700.0
2011-11-15 12:15:00,48.9,48.91,48.86,48.87,7900.0,41.1264,41.1348,41.0928,41.1012,7900.0
2011-11-15 12:20:00,48.89,48.9,48.86,48.88,5800.0,41.118,41.1264,41.0928,41.1096,5800.0
2011-11-15 12:25:00,48.89,48.99,48.88,48.93,11500.0,41.118,41.2021,41.1096,41.1517,11500.0
2011-11-15 12:30:00,48.95,49.12,48.95,49.06,13000.0,41.1685,41.3115,41.1685,41.261,13000.0
2011-11-15 12:35:00,49.09,49.18,49.05,49.13,10600.0,41.2862,41.3619,41.2526,41.3199,10600.0
2011-11-15 12:40:00,49.13,49.22,49.13,49.16,8100.0,41.3199,41.3956,41.3199,41.3451,8100.0
2011-11-15 12:45:00,49.18,49.19,49.08,49.08,6100.0,41.3619,41.3703,41.2778,41.2778,6100.0
2011-11-15 12:50:00,49.08,49.12,49.07,49.11,4700.0,41.2778,41.3115,41.2694,41.303,4700.0
2011-11-15 12:55:00,49.11,49.2,49.11,49.19,4900.0,41.303,41.3787,41.303,41.3703,4900.0
2011-11-15 13:00:00,49.21,49.35,49.21,49.31,124800.0,41.3871,41.5049,41.3871,41.4712,124800.0
2011-11-15 13:05:00,49.32,49.34,49.26,49.31,20000.0,41.4797,41.4965,41.4292,41.4712,20000.0
2011-11-15 13:10:00,49.3,49.33,49.28,49.3,42100.0,41.4628,41.4881,41.446,41.4628,42100.0
2011-11-15 13:15:00,49.3,49.33,49.25,49.29,13900.0,41.4628,41.4881,41.4208,41.4544,13900.0
2011-11-15 13:20:00,49.27,49.33,49.27,49.31,10400.0,41.4376,41.4881,41.4376,41.4712,10400.0
2011-11-15 13:25:00,49.32,49.35,49.29,49.32,9100.0,41.4797,41.5049,41.4544,41.4797,9100.0
2011-11-15 13:30:00,49.33,49.37,49.31,49.37,7600.0,41.4881,41.5217,41.4712,41.5217,7600.0
2011-11-15 13:35:00,49.36,49.47,49.36,49.47,9600.0,41.5133,41.6058,41.5133,41.6058,9600.0
2011-11-15 13:40:00,49.46,49.47,49.4,49.4,3700.0,41.5974,41.6058,41.5469,41.5469,3700.0
2011-11-15 13:45:00,49.4,49.42,49.37,49.37,8800.0,41.5469,41.5638,41.5217,41.5217,8800.0
2011-11-15 13:50:00,49.38,49.42,49.36,49.38,7800.0,41.5301,41.5638,41.5133,41.5301,7800.0
2011-11-15 13:55:00,49.38,49.4,49.34,49.38,9000.0,41.5301,41.5469,41.4965,41.5301,9000.0
2011-11-15 14:00:00,49.37,49.4,49.37,49.38,10200.0,41.5217,41.5469,41.5217,41.5301,10200.0
2011-11-15 14:05:00,49.38,49.44,49.38,49.42,12000.0,41.5301,41.5806,41.5301,41.5638,12000.0
2011-11-15 14:10:00,49.42,49.52,49.41,49.52,45300.0,41.5638,41.6479,41.5554,41.6479,45300.0
2011-11-15 14:15:00,49.51,49.51,49.45,49.46,13800.0,41.6395,41.6395,41.589,41.5974,13800.0
2011-11-15 14:20:00,49.46,49.54,49.44,49.52,14700.0,41.5974,41.6647,41.5806,41.6479,14700.0
2011-11-15 14:25:00,49.5,49.53,49.49,49.52,24800.0,41.631,41.6563,41.6226,41.6479,24800.0
2011-11-15 14:30:00,49.53,49.55,49.52,49.54,10800.0,41.6563,41.6731,41.6479,41.6647,10800.0
2011-11-15 14:35:00,49.53,49.53,49.49,49.51,6300.0,41.6563,41.6563,41.6226,41.6395,6300.0
2011-11-15 14:40:00,49.52,49.54,49.49,49.5,13900.0,41.6479,41.6647,41.6226,41.631,13900.0
2011-11-15 14:45:00,49.5,49.57,49.49,49.54,13000.0,41.631,41.6899,41.6226,41.6647,13000.0
2011-11-15 14:50:00,49.52,49.65,49.52,49.6,27500.0,41.6479,41.7572,41.6479,41.7151,27500.0
2011-11-15 14:55:00,49.62,49.64,49.55,49.55,20300.0,41.732,41.7488,41.6731,41.6731,20300.0
2011-11-15 15:00:00,49.55,49.67,49.55,49.65,20500.0,41.6731,41.774,41.6731,41.7572,20500.0
2011-11-15 15:05:00,49.65,49.67,49.62,49.64,14700.0,41.7572,41.774,41.732,41.7488,14700.0
2011-11-15 15:10:00,49.64,49.69,49.63,49.64,12300.0,41.7488,41.7908,41.7404,41.7488,12300.0
2011-11-15 15:15:00,49.64,49.68,49.6,49.6,19400.0,41.7488,41.7824,41.7151,41.7151,19400.0
2011-11-15 15:20:00,49.61,49.69,49.6,49.67,19100.0,41.7236,41.7908,41.7151,41.774,19100.0
2011-11-15 15:25:00,49.66,49.75,49.66,49.74,28300.0,41.7656,41.8413,41.7656,41.8329,28300.0
2011-11-15 15:30:00,49.73,49.74,49.65,49.67,33100.0,41.8245,41.8329,41.7572,41.774,33100.0
2011-11-15 15:35:00,49.66,49.74,49.63,49.65,27300.0,41.7656,41.8329,41.7404,41.7572,27300.0
2011-11-15 15:40:00,49.66,49.72,49.62,49.67,32100.0,41.7656,41.8161,41.732,41.774,32100.0
2011-11-15 15:45:00,49.67,49.74,49.66,49.73,38300.0,41.774,41.8329,41.7656,41.8245,38300.0
2011-11-15 15:50:00,49.74,49.74,49.64,49.66,44800.0,41.8329,41.8329,41.7488,41.7656,44800.0
2011-11-15 15:55:00,49.66,49.67,49.55,49.57,65300.0,41.7656,41.774,41.6731,41.6899,65300.0
2011-11-16 09:30:00,48.93,49.03,48.8,48.98,57800.0,41.1517,41.2358,41.0423,41.1937,57800.0
2011-11-16 09:35:00,48.98,49.03,48.84,48.94,30500.0,41.1937,41.2358,41.076,41.1601,30500.0
2011-11-16 09:40:00,48.95,49.0,48.9,48.95,11100.0,41.1685,41.2105,41.1264,41.1685,11100.0
2011-11-16 09:45:00,48.94,49.02,48.93,49.0,15900.0,41.1601,41.2273,41.1517,41.2105,15900.0
2011-11-16 09:50:00,49.01,49.15,49.0,49.15,11500.0,41.2189,41.3367,41.2105,41.3367,11500.0
2011-11-16 09:55:00,49.13,49.18,49.11,49.13,19000.0,41.3199,41.3619,41.303,41.3199,19000.0
2011-11-16 10:00:00,49.14,49.19,49.02,49.02,18900.0,41.3283,41.3703,41.2273,41.2273,18900.0
2011-11-16 10:05:00,49.03,49.03,48.92,48.97,23500.0,41.2358,41.2358,41.1432,41.1853,23500.0
2011-11-16 10:10:00,48.97,49.04,48.96,49.01,18600.0,41.1853,41.2442,41.1769,41.2189,18600.0
2011-11-16 10:15:00,49.03,49.19,49.03,49.19,20700.0,41.2358,41.3703,41.2358,41.3703,20700.0
2011-11-16 10:20:00,49.17,49.21,49.06,49.13,21000.0,41.3535,41.3871,41.261,41.3199,21000.0
2011-11-16 10:25:00,49.13,49.21,49.06,49.1,17900.0,41.3199,41.3871,41.261,41.2946,17900.0
2011-11-16 10:30:00,49.09,49.18,49.0,49.16,31600.0,41.2862,41.3619,41.2105,41.3451,31600.0
2011-11-16 10:35:00,49.16,49.25,49.14,49.14,8100.0,41.3451,41.4208,41.3283,41.3283,8100.0
2011-11-16 10:40:00,49.12,49.24,49.03,49.22,12600.0,41.3115,41.4124,41.2358,41.3956,12600.0
2011-11-16 10:45:00,49.23,49.28,49.18,49.19,9500.0,41.404,41.446,41.3619,41.3703,9500.0
2011-11-16 10:50:00,49.19,49.28,49.17,49.17,6500.0,41.3703,41.446,41.3535,41.3535,6500.0
2011-11-16 10:55:00,49.17,49.2,49.12,49.17,5300.0,41.3535,41.3787,41.3115,41.3535,5300.0
2011-11-16 11:00:00,49.2,49.32,49.2,49.3,9100.0,41.3787,41.4797,41.3787,41.4628,9100.0
2011-11-16 11:05:00,49.31,49.33,49.27,49.32,21500.0,41.4712,41.4881,41.4376,41.4797,21500.0
2011-11-16 11:10:00,49.32,49.33,49.24,49.3,11000.0,41.4797,41.4881,41.4124,41.4628,11000.0
2011-11-16 11:15:00,49.32,49.41,49.29,49.38,9800.0,41.4797,41.5554,41.4544,41.5301,9800.0
2011-11-16 11:20:00,49.4,49.42,49.35,49.41,9600.0,41.5469,41.5638,41.5049,41.5554,9600.0
2011-11-16 11:25:00,49.42,49.46,49.31,49.32,15400.0,41.5638,41.5974,41.4712,41.4797,15400.0
2011-11-16 11:30:00,49.33,49.37,49.28,49.28,14200.0,41.4881,41.5217,41.446,41.446,14200.0
2011-11-16 11:35:00,49.27,49.27,49.18,49.26,12500.0,41.4376,41.4376,41.3619,41.4292,12500.0
2011-11-16 11:40:00,49.27,49.28,49.24,49.26,9900.0,41.4376,41.446,41.4124,41.4292,9900.0
2011-11-16 11:45:00,49.26,49.31,49.19,49.22,12100.0,41.4292,41.4712,41.3703,41.3956,12100.0
2011-11-16 11:50:00,49.23,49.25,49.2,49.2,11200.0,41.404,41.4208,41.3787,41.3787,11200.0
2011-11-16 11:55:00,49.2,49.2,49.14,49.16,14600.0,41.3787,41.3787,41.3283,41.3451,14600.0
2011-11-16 12:00:00,49.15,49.18,49.14,49.16,7800.0,41.3367,41.3619,41.3283,41.3451,7800.0
2011-11-16 12:05:00,49.17,49.17,49.11,49.15,6500.0,41.3535,41.3535,41.303,41.3367,6500.0
2011-11-16 12:10:00,49.15,49.2,49.14,49.18,10000.0,41.3367,41.3787,41.3283,41.3619,10000.0
2011-11-16 12:15:00,49.17,49.21,49.17,49.18,11300.0,41.3535,41.3871,41.3535,41.3619,11300.0
2011-11-16 12:20:00,49.18,49.21,49.14,49.15,13900.0,41.3619,41.3871,41.3283,41.3367,13900.0
2011-11-16 12:25:00,49.16,49.18,49.12,49.17,28000.0,41.3451,41.3619,41.3115,41.3535,28000.0
2011-11-16 12:30:00,49.16,49.26,49.16,49.24,26300.0,41.3451,41.4292,41.3451,41.4124,26300.0
2011-11-16 12:35:00,49.25,49.4,49.24,49.39,17700.0,41.4208,41.5469,41.4124,41.5385,17700.0
2011-11-16 12:40:00,49.39,49.49,49.37,49.4,15500.0,41.5385,41.6226,41.5217,41.5469,15500.0
2011-11-16 12:45:00,49.4,49.46,49.34,49.37,11900.0,41.5469,41.5974,41.4965,41.5217,11900.0
2011-11-16 12:50:00,49.38,49.43,49.34,49.41,16200.0,41.5301,41.5722,41.4965,41.5554,16200.0
2011-11-16 12:55:00,49.41,49.47,49.38,49.47,17000.0,41.5554,41.6058,41.5301,41.6058,17000.0
2011-11-16 13:00:00,49.47,49.51,49.46,49.51,18000.0,41.6058,41.6395,41.5974,41.6395,18000.0
2011-11-16 13:05:00,49.51,49.54,49.46,49.51,16900.0,41.6395,41.6647,41.5974,41.6395,16900.0
2011-11-16 13:10:00,49.51,49.55,49.47,49.52,18800.0,41.6395,41.6731,41.6058,41.6479,18800.0
2011-11-16 13:15:00,49.53,49.55,49.46,49.55,17800.0,41.6563,41.6731,41.5974,41.6731,17800.0
2011-11-16 13:20:00,49.54,49.61,49.48,49.51,29900.0,41.6647,41.7236,41.6142,41.6395,29900.0
2011-11-16 13:25:00,49.51,49.57,49.47,49.57,31900.0,41.6395,41.6899,41.6058,41.6899,31900.0
2011-11-16 13:30:00,49.56,49.6,49.55,49.58,13700.0,41.6815,41.7151,41.6731,41.6983,13700.0
2011-11-16 13:35:00,49.58,49.65,49.58,49.64,14700.0,41.6983,41.7572,41.6983,41.7488,14700.0
2011-11-16 13:40:00,49.64,49.68,49.59,49.68,20300.0,41.7488,41.7824,41.7067,41.7824,20300.0
2011-11-16 13:45:00,49.69,49.77,49.66,49.76,13000.0,41.7908,41.8581,41.7656,41.8497,13000.0
2011-11-16 13:50:00,49.77,49.79,49.68,49.72,18900.0,41.8581,41.8749,41.7824,41.8161,18900.0
2011-11-16 13:55:00,49.73,49.76,49.67,49.7,13100.0,41.8245,41.8497,41.774,41.7992,13100.0
2011-11-16 14:00:00,49.7,49.75,49.69,49.75,12900.0,41.7992,41.8413,41.7908,41.8413,12900.0
2011-11-16 14:05:00,49.75,49.75,49.71,49.72,13300.0,41.8413,41.8413,41.8077,41.8161,13300.0
2011-11-16 14:10:00,49.72,49.74,49.64,49.67,12600.0,41.8161,41.8329,41.7488,41.774,12600.0
2011-11-16 14:15:00,49.67,49.72,49.64,49.72,15000.0,41.774,41.8161,41.7488,41.8161,15000.0
2011-11-16 14:20:00,49.71,49.79,49.71,49.76,16400.0,41.8077,41.8749,41.8077,41.8497,16400.0
2011-11-16 14:25:00,49.75,49.78,49.73,49.73,11300.0,41.8413,41.8665,41.8245,41.8245,11300.0
2011-11-16 14:30:00,49.73,49.76,49.63,49.68,29400.0,41.8245,41.8497,41.7404,41.7824,29400.0
2011-11-16 14:35:00,49.68,49.74,49.67,49.72,15900.0,41.7824,41.8329,41.774,41.8161,15900.0
2011-11-16 14:40:00,49.73,49.73,49.66,49.68,15800.0,41.8245,41.8245,41.7656,41.7824,15800.0
2011-11-16 14:45:00,49.67,49.68,49.57,49.59,8300.0,41.774,41.7824,41.6899,41.7067,8300.0
2011-11-16 14:50:00,49.57,49.58,49.46,49.47,12300.0,41.6899,41.6983,41.5974,41.6058,12300.0
2011-11-16 14:55:00,49.46,49.51,49.42,49.5,12200.0,41.5974,41.6395,41.5638,41.631,12200.0
2011-11-16 15:00:00,49.5,49.5,49.4,49.44,16200.0,41.631,41.631,41.5469,41.5806,16200.0
2011-11-16 15:05:00,49.44,49.46,49.41,49.42,10000.0,41.5806,41.5974,41.5554,41.5638,10000.0
2011-11-16 15:10:00,49.43,49.44,49.3,49.3,13700.0,41.5722,41.5806,41.4628,41.4628,13700.0
2011-11-16 15:15:00,49.29,49.3,49.16,49.22,34800.0,41.4544,41.4628,41.3451,41.3956,34800.0
2011-11-16 15:20:00,49.2,49.28,49.13,49.19,26400.0,41.3787,41.446,41.3199,41.3703,26400.0
2011-11-16 15:25:00,49.19,49.2,49.07,49.09,36900.0,41.3703,41.3787,41.2694,41.2862,36900.0
2011-11-16 15:30:00,49.09,49.09,48.86,48.9,65400.0,41.2862,41.2862,41.0928,41.1264,65400.0
2011-11-16 15:35:00,48.9,49.0,48.83,48.99,65100.0,41.1264,41.2105,41.0676,41.2021,65100.0
2011-11-16 15:40:00,48.97,48.98,48.89,48.94,35700.0,41.1853,41.1937,41.118,41.1601,35700.0
2011-11-16 15:45:00,48.94,49.03,48.92,48.99,61900.0,41.1601,41.2358,41.1432,41.2021,61900.0
2011-11-16 15:50:00,48.98,48.98,48.78,48.85,58700.0,41.1937,41.1937,41.0255,41.0844,58700.0
2011-11-16 15:55:00,48.85,48.89,48.75,48.78,115700.0,41.0844,41.118,41.0003,41.0255,115700.0
2011-11-17 09:30:00,48.61,48.74,48.53,48.66,18000.0,40.8825,40.9919,40.8152,40.9246,18000.0
2011-11-17 09:35:00,48.66,48.82,48.52,48.52,21900.0,40.9246,41.0591,40.8068,40.8068,21900.0
2011-11-17 09:40:00,48.56,48.58,48.51,48.56,13200.0,40.8405,40.8573,40.7984,40.8405,13200.0
2011-11-17 09:45:00,48.56,48.58,48.23,48.24,27300.0,40.8405,40.8573,40.5629,40.5713,27300.0
2011-11-17 09:50:00,48.23,48.32,48.16,48.31,18100.0,40.5629,40.6386,40.5041,40.6302,18100.0
2011-11-17 09:55:00,48.28,48.32,48.22,48.28,7200.0,40.605,40.6386,40.5545,40.605,7200.0
2011-11-17 10:00:00,48.25,48.37,48.15,48.29,28400.0,40.5798,40.6807,40.4957,40.6134,28400.0
2011-11-17 10:05:00,48.28,48.53,48.21,48.53,28500.0,40.605,40.8152,40.5461,40.8152,28500.0
2011-11-17 10:10:00,48.53,48.54,48.46,48.47,28200.0,40.8152,40.8237,40.7564,40.7648,28200.0
2011-11-17 10:15:00,48.46,48.58,48.45,48.48,22200.0,40.7564,40.8573,40.748,40.7732,22200.0
2011-11-17 10:20:00,48.48,48.55,48.38,48.48,21500.0,40.7732,40.8321,40.6891,40.7732,21500.0
2011-11-17 10:25:00,48.5,48.7,48.45,48.7,40700.0,40.79,40.9582,40.748,40.9582,40700.0
2011-11-17 10:30:00,48.7,48.71,48.47,48.61,20600.0,40.9582,40.9666,40.7648,40.8825,20600.0
2011-11-17 10:35:00,48.6,48.64,48.55,48.55,5600.0,40.8741,40.9078,40.8321,40.8321,5600.0
2011-11-17 10:40:00,48.54,48.6,48.48,48.53,15100.0,40.8237,40.8741,40.7732,40.8152,15100.0
2011-11-17 10:45:00,48.54,48.54,48.36,48.38,24900.0,40.8237,40.8237,40.6723,40.6891,24900.0
2011-11-17 10:50:00,48.38,48.43,48.31,48.42,10400.0,40.6891,40.7311,40.6302,40.7227,10400.0
2011-11-17 10:55:00,48.42,48.46,48.3,48.34,10800.0,40.7227,40.7564,40.6218,40.6554,10800.0
2011-11-17 11:00:00,48.32,48.37,48.25,48.27,17800.0,40.6386,40.6807,40.5798,40.5966,17800.0
2011-11-17 11:05:00,48.28,48.28,48.16,48.16,13600.0,40.605,40.605,40.5041,40.5041,13600.0
2011-11-17 11:10:00,48.15,48.19,48.1,48.13,13000.0,40.4957,40.5293,40.4536,40.4788,13000.0
2011-11-17 11:15:00,48.11,48.15,48.09,48.13,8000.0,40.462,40.4957,40.4452,40.4788,8000.0
2011-11-17 11:20:00,48.13,48.15,48.06,48.11,19400.0,40.4788,40.4957,40.42,40.462,19400.0
2011-11-17 11:25:00,48.13,48.26,48.12,48.21,28000.0,40.4788,40.5882,40.4704,40.5461,28000.0
2011-11-17 11:30:00,48.23,48.33,48.22,48.31,16400.0,40.5629,40.647,40.5545,40.6302,16400.0
2011-11-17 11:35:00,48.31,48.37,48.29,48.37,14900.0,40.6302,40.6807,40.6134,40.6807,14900.0
2011-11-17 11:40:00,48.37,48.45,48.37,48.44,7600.0,40.6807,40.748,40.6807,40.7396,7600.0
2011-11-17 11:45:00,48.44,48.46,48.37,48.39,6500.0,40.7396,40.7564,40.6807,40.6975,6500.0
2011-11-17 11:50:00,48.39,48.42,48.34,48.34,4500.0,40.6975,40.7227,40.6554,40.6554,4500.0
2011-11-17 11:55:00,48.34,48.36,48.27,48.35,11000.0,40.6554,40.6723,40.5966,40.6639,11000.0
2011-11-17 12:00:00,48.36,48.37,48.28,48.3,9900.0,40.6723,40.6807,40.605,40.6218,9900.0
2011-11-17 12:05:00,48.32,48.34,48.25,48.3,14000.0,40.6386,40.6554,40.5798,40.6218,14000.0
2011-11-17 12:10:00,48.3,48.3,48.22,48.23,10600.0,40.6218,40.6218,40.5545,40.5629,10600.0
2011-11-17 12:15:00,48.24,48.28,48.22,48.26,10200.0,40.5713,40.605,40.5545,40.5882,10200.0
2011-11-17 12:20:00,48.27,48.27,48.2,48.23,3000.0,40.5966,40.5966,40.5377,40.5629,3000.0
2011-11-17 12:25:00,48.25,48.25,48.14,48.14,14400.0,40.5798,40.5798,40.4872,40.4872,14400.0
2011-11-17 12:30:00,48.12,48.13,47.9,47.9,63200.0,40.4704,40.4788,40.2854,40.2854,63200.0
2011-11-17 12:35:00,47.9,47.94,47.62,47.74,48300.0,40.2854,40.319,40.0499,40.1508,48300.0
2011-11-17 12:40:00,47.73,47.77,47.5,47.76,35000.0,40.1424,40.1761,39.949,40.1676,35000.0
2011-11-17 12:45:00,47.76,47.76,47.7,47.71,11100.0,40.1676,40.1676,40.1172,40.1256,11100.0
2011-11-17 12:50:00,47.74,47.87,47.74,47.78,39300.0,40.1508,40.2602,40.1508,40.1845,39300.0
2011-11-17 12:55:00,47.77,47.86,47.72,47.86,16600.0,40.1761,40.2518,40.134,40.2518,16600.0
2011-11-17 13:00:00,47.86,47.86,47.7,47.75,11100.0,40.2518,40.2518,40.1172,40.1592,11100.0
2011-11-17 13:05:00,47.75,47.8,47.68,47.74,26400.0,40.1592,40.2013,40.1004,40.1508,26400.0
2011-11-17 13:10:00,47.74,47.9,47.71,47.89,16500.0,40.1508,40.2854,40.1256,40.277,16500.0
2011-11-17 13:15:00,47.89,47.96,47.85,47.92,14500.0,40.277,40.3359,40.2433,40.3022,14500.0
2011-11-17 13:20:00,47.91,47.93,47.85,47.9,7900.0,40.2938,40.3106,40.2433,40.2854,7900.0
2011-11-17 13:25:00,47.9,47.91,47.77,47.8,11000.0,40.2854,40.2938,40.1761,40.2013,11000.0
2011-11-17 13:30:00,47.79,47.84,47.69,47.72,18400.0,40.1929,40.2349,40.1088,40.134,18400.0
2011-11-17 13:35:00,47.71,47.84,47.71,47.8,12000.0,40.1256,40.2349,40.1256,40.2013,12000.0
2011-11-17 13:40:00,47.78,47.83,47.66,47.7,10400.0,40.1845,40.2265,40.0835,40.1172,10400.0
2011-11-17 13:45:00,47.7,47.75,47.7,47.73,7900.0,40.1172,40.1592,40.1172,40.1424,7900.0
2011-11-17 13:50:00,47.73,47.73,47.53,47.67,24100.0,40.1424,40.1424,39.9742,40.092,24100.0
2011-11-17 13:55:00,47.66,47.86,47.66,47.82,23700.0,40.0835,40.2518,40.0835,40.2181,23700.0
2011-11-17 14:00:00,47.81,47.81,47.7,47.72,10600.0,40.2097,40.2097,40.1172,40.134,10600.0
2011-11-17 14:05:00,47.72,47.79,47.72,47.76,9100.0,40.134,40.1929,40.134,40.1676,9100.0
2011-11-17 14:10:00,47.76,47.81,47.72,47.77,9600.0,40.1676,40.2097,40.134,40.1761,9600.0
2011-11-17 14:15:00,47.78,47.79,47.7,47.76,15600.0,40.1845,40.1929,40.1172,40.1676,15600.0
2011-11-17 14:20:00,47.75,47.81,47.69,47.69,21400.0,40.1592,40.2097,40.1088,40.1088,21400.0
2011-11-17 14:25:00,47.69,47.77,47.63,47.76,19600.0,40.1088,40.1761,40.0583,40.1676,19600.0
2011-11-17 14:30:00,47.76,47.79,47.7,47.72,38600.0,40.1676,40.1929,40.1172,40.134,38600.0
2011-11-17 14:35:00,47.72,47.74,47.61,47.65,42300.0,40.134,40.1508,40.0415,40.0751,42300.0
2011-11-17 14:40:00,47.65,47.78,47.65,47.76,16300.0,40.0751,40.1845,40.0751,40.1676,16300.0
2011-11-17 14:45:00,47.77,47.88,47.76,47.79,31900.0,40.1761,40.2686,40.1676,40.1929,31900.0
2011-11-17 14:50:00,47.8,47.86,47.8,47.81,14400.0,40.2013,40.2518,40.2013,40.2097,14400.0
2011-11-17 14:55:00,47.81,47.85,47.78,47.81,29200.0,40.2097,40.2433,40.1845,40.2097,29200.0
2011-11-17 15:00:00,47.8,47.9,47.76,47.82,27400.0,40.2013,40.2854,40.1676,40.2181,27400.0
2011-11-17 15:05:00,47.82,47.84,47.75,47.77,17500.0,40.2181,40.2349,40.1592,40.1761,17500.0
2011-11-17 15:10:00,47.77,47.77,47.7,47.73,34700.0,40.1761,40.1761,40.1172,40.1424,34700.0
2011-11-17 15:15:00,47.73,47.78,47.72,47.76,35200.0,40.1424,40.1845,40.134,40.1676,35200.0
2011-11-17 15:20:00,47.75,47.88,47.7,47.8,89700.0,40.1592,40.2686,40.1172,40.2013,89700.0
2011-11-17 15:25:00,47.79,47.83,47.77,47.79,78100.0,40.1929,40.2265,40.1761,40.1929,78100.0
2011-11-17 15:30:00,47.79,47.83,47.74,47.74,150100.0,40.1929,40.2265,40.1508,40.1508,150100.0
2011-11-17 15:35:00,47.74,47.77,47.71,47.75,139500.0,40.1508,40.1761,40.1256,40.1592,139500.0
2011-11-17 15:40:00,47.75,47.79,47.68,47.68,118600.0,40.1592,40.1929,40.1004,40.1004,118600.0
2011-11-17 15:45:00,47.68,47.85,47.66,47.78,56000.0,40.1004,40.2433,40.0835,40.1845,56000.0
2011-11-17 15:50:00,47.77,47.8,47.73,47.76,77500.0,40.1761,40.2013,40.1424,40.1676,77500.0
2011-11-17 15:55:00,47.76,47.91,47.71,47.9,110100.0,40.1676,40.2938,40.1256,40.2854,110100.0
2011-11-18 09:30:00,48.18,48.22,48.06,48.19,211700.0,40.5209,40.5545,40.42,40.5293,211700.0
2011-11-18 09:35:00,48.07,48.07,47.7,47.74,24900.0,40.4284,40.4284,40.1172,40.1508,24900.0
2011-11-18 09:40:00,47.74,47.83,47.59,47.73,12500.0,40.1508,40.2265,40.0247,40.1424,12500.0
2011-11-18 09:45:00,47.72,47.8,47.7,47.76,28100.0,40.134,40.2013,40.1172,40.1676,28100.0
2011-11-18 09:50:00,47.77,47.81,47.75,47.78,22700.0,40.1761,40.2097,40.1592,40.1845,22700.0
2011-11-18 09:55:00,47.76,47.95,47.75,47.88,21500.0,40.1676,40.3274,40.1592,40.2686,21500.0
2011-11-18 10:00:00,47.9,47.95,47.86,47.94,22200.0,40.2854,40.3274,40.2518,40.319,22200.0
2011-11-18 10:05:00,47.93,47.95,47.77,47.77,22100.0,40.3106,40.3274,40.1761,40.1761,22100.0
2011-11-18 10:10:00,47.77,47.82,47.71,47.8,33700.0,40.1761,40.2181,40.1256,40.2013,33700.0
2011-11-18 10:15:00,47.81,47.82,47.66,47.76,23800.0,40.2097,40.2181,40.0835,40.1676,23800.0
2011-11-18 10:20:00,47.75,47.83,47.73,47.78,31800.0,40.1592,40.2265,40.1424,40.1845,31800.0
2011-11-18 10:25:00,47.77,47.88,47.75,47.83,34800.0,40.1761,40.2686,40.1592,40.2265,34800.0
2011-11-18 10:30:00,47.85,47.92,47.83,47.91,9600.0,40.2433,40.3022,40.2265,40.2938,9600.0
2011-11-18 10:35:00,47.91,48.0,47.88,48.0,7700.0,40.2938,40.3695,40.2686,40.3695,7700.0
2011-11-18 10:40:00,48.0,48.03,47.95,47.98,7600.0,40.3695,40.3947,40.3274,40.3527,7600.0
2011-11-18 10:45:00,47.99,48.13,47.98,48.12,5100.0,40.3611,40.4788,40.3527,40.4704,5100.0
2011-11-18 10:50:00,48.13,48.14,48.03,48.05,7800.0,40.4788,40.4872,40.3947,40.4115,7800.0
2011-11-18 10:55:00,48.04,48.12,48.03,48.09,20100.0,40.4031,40.4704,40.3947,40.4452,20100.0
2011-11-18 11:00:00,48.09,48.15,48.08,48.12,11100.0,40.4452,40.4957,40.4368,40.4704,11100.0
2011-11-18 11:05:00,48.12,48.15,48.07,48.1,41400.0,40.4704,40.4957,40.4284,40.4536,41400.0
2011-11-18 11:10:00,48.11,48.12,48.03,48.05,13400.0,40.462,40.4704,40.3947,40.4115,13400.0
2011-11-18 11:15:00,48.07,48.07,48.01,48.04,18000.0,40.4284,40.4284,40.3779,40.4031,18000.0
2011-11-18 11:20:00,48.05,48.08,48.01,48.04,7700.0,40.4115,40.4368,40.3779,40.4031,7700.0
2011-11-18 11:25:00,48.04,48.06,48.01,48.01,12200.0,40.4031,40.42,40.3779,40.3779,12200.0
2011-11-18 11:30:00,48.01,48.04,48.0,48.01,20800.0,40.3779,40.4031,40.3695,40.3779,20800.0
2011-11-18 11:35:00,47.99,48.02,47.99,47.99,13800.0,40.3611,40.3863,40.3611,40.3611,13800.0
2011-11-18 11:40:00,48.0,48.02,47.98,47.98,12700.0,40.3695,40.3863,40.3527,40.3527,12700.0
2011-11-18 11:45:00,47.98,48.0,47.95,47.96,16000.0,40.3527,40.3695,40.3274,40.3359,16000.0
2011-11-18 11:50:00,47.96,48.01,47.95,47.99,18300.0,40.3359,40.3779,40.3274,40.3611,18300.0
2011-11-18 11:55:00,47.99,48.0,47.89,47.89,33600.0,40.3611,40.3695,40.277,40.277,33600.0
2011-11-18 12:00:00,47.89,47.89,47.76,47.8,30700.0,40.277,40.277,40.1676,40.2013,30700.0
2011-11-18 12:05:00,47.8,47.85,47.74,47.83,24700.0,40.2013,40.2433,40.1508,40.2265,24700.0
2011-11-18 12:10:00,47.84,47.84,47.8,47.8,13500.0,40.2349,40.2349,40.2013,40.2013,13500.0
2011-11-18 12:15:00,47.79,47.83,47.78,47.8,12300.0,40.1929,40.2265,40.1845,40.2013,12300.0
2011-11-18 12:20:00,47.79,47.82,47.78,47.8,15200.0,40.1929,40.2181,40.1845,40.2013,15200.0
2011-11-18 12:25:00,47.79,47.91,47.77,47.9,11200.0,40.1929,40.2938,40.1761,40.2854,11200.0
2011-11-18 12:30:00,47.89,47.92,47.84,47.85,10600.0,40.277,40.3022,40.2349,40.2433,10600.0
2011-11-18 12:35:00,47.88,47.89,47.81,47.81,6500.0,40.2686,40.277,40.2097,40.2097,6500.0
2011-11-18 12:40:00,47.83,47.95,47.83,47.91,9300.0,40.2265,40.3274,40.2265,40.2938,9300.0
2011-11-18 12:45:00,47.9,47.94,47.9,47.91,11800.0,40.2854,40.319,40.2854,40.2938,11800.0
2011-11-18 12:50:00,47.91,47.92,47.86,47.89,3500.0,40.2938,40.3022,40.2518,40.277,3500.0
2011-11-18 12:55:00,47.9,47.92,47.86,47.86,7200.0,40.2854,40.3022,40.2518,40.2518,7200.0
2011-11-18 13:00:00,47.86,47.91,47.85,47.87,10600.0,40.2518,40.2938,40.2433,40.2602,10600.0
2011-11-18 13:05:00,47.88,47.94,47.87,47.94,5200.0,40.2686,40.319,40.2602,40.319,5200.0
2011-11-18 13:10:00,47.94,47.95,47.92,47.93,10600.0,40.319,40.3274,40.3022,40.3106,10600.0
2011-11-18 13:15:00,47.94,48.02,47.94,47.99,9000.0,40.319,40.3863,40.319,40.3611,9000.0
2011-11-18 13:20:00,47.99,48.0,47.93,47.94,10300.0,40.3611,40.3695,40.3106,40.319,10300.0
2011-11-18 13:25:00,47.95,48.02,47.95,48.0,10400.0,40.3274,40.3863,40.3274,40.3695,10400.0
2011-11-18 13:30:00,48.01,48.08,48.0,48.06,7100.0,40.3779,40.4368,40.3695,40.42,7100.0
2011-11-18 13:35:00,48.06,48.1,48.05,48.08,8900.0,40.42,40.4536,40.4115,40.4368,8900.0
2011-11-18 13:40:00,48.08,48.1,48.04,48.06,14800.0,40.4368,40.4536,40.4031,40.42,14800.0
2011-11-18 13:45:00,48.06,48.08,48.05,48.08,11700.0,40.42,40.4368,40.4115,40.4368,11700.0
2011-11-18 13:50:00,48.09,48.15,48.08,48.11,11800.0,40.4452,40.4957,40.4368,40.462,11800.0
2011-11-18 13:55:00,48.12,48.13,48.1,48.11,12200.0,40.4704,40.4788,40.4536,40.462,12200.0
2011-11-18 14:00:00,48.12,48.12,48.03,48.05,16100.0,40.4704,40.4704,40.3947,40.4115,16100.0
2011-11-18 14:05:00,48.03,48.05,47.99,48.0,9700.0,40.3947,40.4115,40.3611,40.3695,9700.0
2011-11-18 14:10:00,48.01,48.13,47.99,48.11,12100.0,40.3779,40.4788,40.3611,40.462,12100.0
2011-11-18 14:15:00,48.12,48.12,48.02,48.04,11100.0,40.4704,40.4704,40.3863,40.4031,11100.0
2011-11-18 14:20:00,48.04,48.04,48.0,48.0,14200.0,40.4031,40.4031,40.3695,40.3695,14200.0
2011-11-18 14:25:00,48.0,48.03,48.0,48.02,14600.0,40.3695,40.3947,40.3695,40.3863,14600.0
2011-11-18 14:30:00,48.01,48.04,48.0,48.0,8400.0,40.3779,40.4031,40.3695,40.3695,8400.0
2011-11-18 14:35:00,48.0,48.05,48.0,48.02,16700.0,40.3695,40.4115,40.3695,40.3863,16700.0
2011-11-18 14:40:00,48.02,48.06,48.01,48.06,7100.0,40.3863,40.42,40.3779,40.42,7100.0
2011-11-18 14:45:00,48.06,48.07,48.0,48.0,18900.0,40.42,40.4284,40.3695,40.3695,18900.0
2011-11-18 14:50:00,48.0,48.04,48.0,48.03,23200.0,40.3695,40.4031,40.3695,40.3947,23200.0
2011-11-18 14:55:00,48.02,48.03,48.0,48.01,22100.0,40.3863,40.3947,40.3695,40.3779,22100.0
2011-11-18 15:00:00,48.01,48.02,47.99,48.0,24800.0,40.3779,40.3863,40.3611,40.3695,24800.0
2011-11-18 15:05:00,48.0,48.03,47.97,47.97,46900.0,40.3695,40.3947,40.3443,40.3443,46900.0
2011-11-18 15:10:00,47.97,47.99,47.91,47.93,30700.0,40.3443,40.3611,40.2938,40.3106,30700.0
2011-11-18 15:15:00,47.94,47.95,47.88,47.95,22300.0,40.319,40.3274,40.2686,40.3274,22300.0
2011-11-18 15:20:00,47.96,47.97,47.89,47.91,24700.0,40.3359,40.3443,40.277,40.2938,24700.0
2011-11-18 15:25:00,47.89,47.91,47.85,47.89,18000.0,40.277,40.2938,40.2433,40.277,18000.0
2011-11-18 15:30:00,47.89,47.93,47.85,47.89,33800.0,40.277,40.3106,40.2433,40.277,33800.0
2011-11-18 15:35:00,47.89,47.94,47.85,47.86,36000.0,40.277,40.319,40.2433,40.2518,36000.0
2011-11-18 15:40:00,47.84,47.86,47.76,47.8,50100.0,40.2349,40.2518,40.1676,40.2013,50100.0
2011-11-18 15:45:00,47.8,47.94,47.8,47.86,57200.0,40.2013,40.319,40.2013,40.2518,57200.0
2011-11-18 15:50:00,47.87,47.9,47.84,47.84,44700.0,40.2602,40.2854,40.2349,40.2349,44700.0
2011-11-18 15:55:00,47.85,47.87,47.79,47.82,91100.0,40.2433,40.2602,40.1929,40.2181,91100.0
2011-11-21 09:30:00,47.0,47.4,46.97,47.32,30300.0,39.5285,39.8649,39.5032,39.7976,30300.0
2011-11-21 09:35:00,47.25,47.26,46.96,46.97,10600.0,39.7387,39.7471,39.4948,39.5032,10600.0
2011-11-21 09:40:00,46.98,47.1,46.9,47.09,23100.0,39.5116,39.6126,39.4444,39.6042,23100.0
2011-11-21 09:45:00,47.05,47.05,46.85,46.9,16800.0,39.5705,39.5705,39.4023,39.4444,16800.0
2011-11-21 09:50:00,46.89,46.9,46.68,46.73,18900.0,39.436,39.4444,39.2593,39.3014,18900.0
2011-11-21 09:55:00,46.73,46.82,46.71,46.78,21500.0,39.3014,39.3771,39.2846,39.3434,21500.0
2011-11-21 10:00:00,46.78,46.82,46.75,46.78,35900.0,39.3434,39.3771,39.3182,39.3434,35900.0
2011-11-21 10:05:00,46.77,46.8,46.65,46.76,13500.0,39.335,39.3603,39.2341,39.3266,13500.0
2011-11-21 10:10:00,46.78,46.93,46.77,46.92,26100.0,39.3434,39.4696,39.335,39.4612,26100.0
2011-11-21 10:15:00,46.92,46.93,46.88,46.9,24300.0,39.4612,39.4696,39.4275,39.4444,24300.0
2011-11-21 10:20:00,46.9,47.0,46.88,47.0,9700.0,39.4444,39.5285,39.4275,39.5285,9700.0
2011-11-21 10:25:00,46.97,47.0,46.93,46.93,8600.0,39.5032,39.5285,39.4696,39.4696,8600.0
2011-11-21 10:30:00,46.95,46.99,46.9,46.97,17200.0,39.4864,39.5201,39.4444,39.5032,17200.0
2011-11-21 10:35:00,46.99,47.01,46.91,46.99,14500.0,39.5201,39.5369,39.4528,39.5201,14500.0
2011-11-21 10:40:00,47.0,47.0,46.94,46.96,15200.0,39.5285,39.5285,39.478,39.4948,15200.0
2011-11-21 10:45:00,46.95,47.0,46.94,46.96,24300.0,39.4864,39.5285,39.478,39.4948,24300.0
2011-11-21 10:50:00,46.97,47.02,46.94,46.94,14100.0,39.5032,39.5453,39.478,39.478,14100.0
2011-11-21 10:55:00,46.95,47.0,46.92,46.94,17800.0,39.4864,39.5285,39.4612,39.478,17800.0
2011-11-21 11:00:00,46.94,46.94,46.8,46.84,32400.0,39.478,39.478,39.3603,39.3939,32400.0
2011-11-21 11:05:00,46.85,46.87,46.77,46.85,13300.0,39.4023,39.4191,39.335,39.4023,13300.0
2011-11-21 11:10:00,46.86,46.93,46.85,46.92,8000.0,39.4107,39.4696,39.4023,39.4612,8000.0
2011-11-21 11:15:00,46.92,46.94,46.82,46.91,9400.0,39.4612,39.478,39.3771,39.4528,9400.0
2011-11-21 11:20:00,46.9,46.95,46.83,46.87,11800.0,39.4444,39.4864,39.3855,39.4191,11800.0
2011-11-21 11:25:00,46.86,46.95,46.82,46.92,14300.0,39.4107,39.4864,39.3771,39.4612,14300.0
2011-11-21 11:30:00,46.92,46.96,46.9,46.9,19000.0,39.4612,39.4948,39.4444,39.4444,19000.0
2011-11-21 11:35:00,46.9,46.91,46.84,46.84,18000.0,39.4444,39.4528,39.3939,39.3939,18000.0
2011-11-21 11:40:00,46.84,46.86,46.74,46.75,15900.0,39.3939,39.4107,39.3098,39.3182,15900.0
2011-11-21 11:45:00,46.74,46.87,46.71,46.85,25100.0,39.3098,39.4191,39.2846,39.4023,25100.0
2011-11-21 11:50:00,46.86,46.89,46.8,46.84,14700.0,39.4107,39.436,39.3603,39.3939,14700.0
2011-11-21 11:55:00,46.83,46.89,46.82,46.86,8900.0,39.3855,39.436,39.3771,39.4107,8900.0
2011-11-21 12:00:00,46.86,46.89,46.8,46.81,11000.0,39.4107,39.436,39.3603,39.3687,11000.0
2011-11-21 12:05:00,46.82,46.86,46.8,46.83,11700.0,39.3771,39.4107,39.3603,39.3855,11700.0
2011-11-21 12:10:00,46.82,46.88,46.78,46.87,11500.0,39.3771,39.4275,39.3434,39.4191,11500.0
2011-11-21 12:15:00,46.88,46.88,46.82,46.87,11800.0,39.4275,39.4275,39.3771,39.4191,11800.0
2011-11-21 12:20:00,46.86,46.89,46.84,46.84,10700.0,39.4107,39.436,39.3939,39.3939,10700.0
2011-11-21 12:25:00,46.84,46.85,46.73,46.74,17900.0,39.3939,39.4023,39.3014,39.3098,17900.0
2011-11-21 12:30:00,46.75,46.78,46.72,46.77,19600.0,39.3182,39.3434,39.293,39.335,19600.0
2011-11-21 12:35:00,46.78,46.84,46.75,46.8,19000.0,39.3434,39.3939,39.3182,39.3603,19000.0
2011-11-21 12:40:00,46.8,46.8,46.72,46.73,24400.0,39.3603,39.3603,39.293,39.3014,24400.0
2011-11-21 12:45:00,46.73,46.78,46.73,46.75,26300.0,39.3014,39.3434,39.3014,39.3182,26300.0
2011-11-21 12:50:00,46.75,46.79,46.74,46.77,8400.0,39.3182,39.3518,39.3098,39.335,8400.0
2011-11-21 12:55:00,46.76,46.76,46.69,46.7,11700.0,39.3266,39.3266,39.2677,39.2762,11700.0
2011-11-21 13:00:00,46.71,46.81,46.71,46.81,12000.0,39.2846,39.3687,39.2846,39.3687,12000.0
2011-11-21 13:05:00,46.81,46.94,46.81,46.91,18000.0,39.3687,39.478,39.3687,39.4528,18000.0
2011-11-21 13:10:00,46.92,46.94,46.87,46.88,6800.0,39.4612,39.478,39.4191,39.4275,6800.0
2011-11-21 13:15:00,46.87,46.9,46.84,46.86,9300.0,39.4191,39.4444,39.3939,39.4107,9300.0
2011-11-21 13:20:00,46.86,46.91,46.86,46.88,7700.0,39.4107,39.4528,39.4107,39.4275,7700.0
2011-11-21 13:25:00,46.88,46.91,46.78,46.79,16900.0,39.4275,39.4528,39.3434,39.3518,16900.0
2011-11-21 13:30:00,46.79,46.82,46.73,46.79,10600.0,39.3518,39.3771,39.3014,39.3518,10600.0
2011-11-21 13:35:00,46.78,46.79,46.75,46.76,13900.0,39.3434,39.3518,39.3182,39.3266,13900.0
2011-11-21 13:40:00,46.75,46.78,46.71,46.71,13900.0,39.3182,39.3434,39.2846,39.2846,13900.0
2011-11-21 13:45:00,46.71,46.72,46.67,46.71,14700.0,39.2846,39.293,39.2509,39.2846,14700.0
2011-11-21 13:50:00,46.71,46.75,46.69,46.7,19900.0,39.2846,39.3182,39.2677,39.2762,19900.0
2011-11-21 13:55:00,46.7,46.7,46.58,46.58,50900.0,39.2762,39.2762,39.1752,39.1752,50900.0
2011-11-21 14:00:00,46.57,46.63,46.57,46.61,20500.0,39.1668,39.2173,39.1668,39.2005,20500.0
2011-11-21 14:05:00,46.6,46.61,46.53,46.56,28900.0,39.1921,39.2005,39.1332,39.1584,28900.0
2011-11-21 14:10:00,46.55,46.7,46.54,46.65,54300.0,39.15,39.2762,39.1416,39.2341,54300.0
2011-11-21 14:15:00,46.66,46.7,46.62,46.65,72200.0,39.2425,39.2762,39.2089,39.2341,72200.0
2011-11-21 14:20:00,46.64,46.66,46.6,46.62,23000.0,39.2257,39.2425,39.1921,39.2089,23000.0
2011-11-21 14:25:00,46.63,46.63,46.56,46.56,22700.0,39.2173,39.2173,39.1584,39.1584,22700.0
2011-11-21 14:30:00,46.57,46.62,46.54,46.55,36700.0,39.1668,39.2089,39.1416,39.15,36700.0
2011-11-21 14:35:00,46.55,46.59,46.52,46.52,26500.0,39.15,39.1836,39.1248,39.1248,26500.0
2011-11-21 14:40:00,46.53,46.57,46.5,46.54,31400.0,39.1332,39.1668,39.1079,39.1416,31400.0
2011-11-21 14:45:00,46.55,46.61,46.5,46.51,41300.0,39.15,39.2005,39.1079,39.1164,41300.0
2011-11-21 14:50:00,46.51,46.52,46.46,46.46,27500.0,39.1164,39.1248,39.0743,39.0743,27500.0
2011-11-21 14:55:00,46.46,46.52,46.45,46.45,38900.0,39.0743,39.1248,39.0659,39.0659,38900.0
2011-11-21 15:00:00,46.45,46.5,46.35,46.38,29300.0,39.0659,39.1079,38.9818,39.007,29300.0
2011-11-21 15:05:00,46.38,46.43,46.33,46.35,36100.0,39.007,39.0491,38.965,38.9818,36100.0
2011-11-21 15:10:00,46.35,46.39,46.34,46.37,50100.0,38.9818,39.0154,38.9734,38.9986,50100.0
2011-11-21 15:15:00,46.37,46.4,46.27,46.4,63800.0,38.9986,39.0238,38.9145,39.0238,63800.0
2011-11-21 15:20:00,46.39,46.51,46.37,46.44,75700.0,39.0154,39.1164,38.9986,39.0575,75700.0
2011-11-21 15:25:00,46.44,46.55,46.44,46.53,54300.0,39.0575,39.15,39.0575,39.1332,54300.0
2011-11-21 15:30:00,46.53,46.55,46.41,46.42,69800.0,39.1332,39.15,39.0323,39.0407,69800.0
2011-11-21 15:35:00,46.43,46.48,46.42,46.44,59300.0,39.0491,39.0911,39.0407,39.0575,59300.0
2011-11-21 15:40:00,46.44,46.44,46.34,46.35,73700.0,39.0575,39.0575,38.9734,38.9818,73700.0
2011-11-21 15:45:00,46.35,46.36,46.32,46.33,90300.0,38.9818,38.9902,38.9566,38.965,90300.0
2011-11-21 15:50:00,46.34,46.37,46.28,46.28,84700.0,38.9734,38.9986,38.9229,38.9229,84700.0
2011-11-21 15:55:00,46.28,46.33,46.24,46.24,127700.0,38.9229,38.965,38.8893,38.8893,127700.0
2011-11-22 09:30:00,46.19,46.38,46.12,46.17,16200.0,38.8472,39.007,38.7884,38.8304,16200.0
2011-11-22 09:35:00,46.15,46.39,46.14,46.35,9400.0,38.8136,39.0154,38.8052,38.9818,9400.0
2011-11-22 09:40:00,46.39,46.4,46.34,46.36,10000.0,39.0154,39.0238,38.9734,38.9902,10000.0
2011-11-22 09:45:00,46.38,46.58,46.38,46.55,19500.0,39.007,39.1752,39.007,39.15,19500.0
2011-11-22 09:50:00,46.55,46.55,46.46,46.49,12900.0,39.15,39.15,39.0743,39.0995,12900.0
2011-11-22 09:55:00,46.51,46.53,46.47,46.48,7500.0,39.1164,39.1332,39.0827,39.0911,7500.0
2011-11-22 10:00:00,46.49,46.54,46.35,46.41,24100.0,39.0995,39.1416,38.9818,39.0323,24100.0
2011-11-22 10:05:00,46.4,46.49,46.39,46.49,14300.0,39.0238,39.0995,39.0154,39.0995,14300.0
2011-11-22 10:10:00,46.51,46.51,46.34,46.34,22500.0,39.1164,39.1164,38.9734,38.9734,22500.0
2011-11-22 10:15:00,46.33,46.36,46.29,46.36,17300.0,38.965,38.9902,38.9313,38.9902,17300.0
2011-11-22 10:20:00,46.34,46.41,46.34,46.4,13200.0,38.9734,39.0323,38.9734,39.0238,13200.0
2011-11-22 10:25:00,46.4,46.49,46.4,46.43,12200.0,39.0238,39.0995,39.0238,39.0491,12200.0
2011-11-22 10:30:00,46.44,46.5,46.42,46.42,8500.0,39.0575,39.1079,39.0407,39.0407,8500.0
2011-11-22 10:35:00,46.45,46.45,46.34,46.42,10200.0,39.0659,39.0659,38.9734,39.0407,10200.0
2011-11-22 10:40:00,46.42,46.45,46.26,46.29,23500.0,39.0407,39.0659,38.9061,38.9313,23500.0
2011-11-22 10:45:00,46.3,46.31,46.11,46.15,33300.0,38.9397,38.9482,38.7799,38.8136,33300.0
2011-11-22 10:50:00,46.13,46.17,46.05,46.1,34000.0,38.7968,38.8304,38.7295,38.7715,34000.0
2011-11-22 10:55:00,46.11,46.11,45.92,46.06,60200.0,38.7799,38.7799,38.6202,38.7379,60200.0
2011-11-22 11:00:00,46.06,46.13,46.05,46.09,15900.0,38.7379,38.7968,38.7295,38.7631,15900.0
2011-11-22 11:05:00,46.1,46.17,46.04,46.16,16700.0,38.7715,38.8304,38.7211,38.822,16700.0
2011-11-22 11:10:00,46.15,46.21,46.1,46.15,25500.0,38.8136,38.8641,38.7715,38.8136,25500.0
2011-11-22 11:15:00,46.14,46.14,45.99,46.01,49700.0,38.8052,38.8052,38.679,38.6958,49700.0
2011-11-22 11:20:00,46.01,46.01,45.87,45.96,32500.0,38.6958,38.6958,38.5781,38.6538,32500.0
2011-11-22 11:25:00,45.95,46.01,45.93,45.95,19100.0,38.6454,38.6958,38.6286,38.6454,19100.0
2011-11-22 11:30:00,45.95,46.02,45.9,45.91,28400.0,38.6454,38.7043,38.6033,38.6117,28400.0
2011-11-22 11:35:00,45.92,45.99,45.88,45.91,22100.0,38.6202,38.679,38.5865,38.6117,22100.0
2011-11-22 11:40:00,45.92,45.93,45.86,45.9,26600.0,38.6202,38.6286,38.5697,38.6033,26600.0
2011-11-22 11:45:00,45.89,45.99,45.89,45.96,20300.0,38.5949,38.679,38.5949,38.6538,20300.0
2011-11-22 11:50:00,45.97,46.07,45.93,46.07,12500.0,38.6622,38.7463,38.6286,38.7463,12500.0
2011-11-22 11:55:00,46.07,46.15,46.05,46.12,10600.0,38.7463,38.8136,38.7295,38.7884,10600.0
2011-11-22 12:00:00,46.11,46.33,46.11,46.28,34200.0,38.7799,38.965,38.7799,38.9229,34200.0
2011-11-22 12:05:00,46.29,46.53,46.29,46.49,43300.0,38.9313,39.1332,38.9313,39.0995,43300.0
2011-11-22 12:10:00,46.49,46.5,46.37,46.4,28700.0,39.0995,39.1079,38.9986,39.0238,28700.0
2011-11-22 12:15:00,46.4,46.57,46.4,46.47,26600.0,39.0238,39.1668,39.0238,39.0827,26600.0
2011-11-22 12:20:00,46.47,46.52,46.4,46.41,16900.0,39.0827,39.1248,39.0238,39.0323,16900.0
2011-11-22 12:25:00,46.4,46.47,46.32,46.37,14500.0,39.0238,39.0827,38.9566,38.9986,14500.0
2011-11-22 12:30:00,46.37,46.46,46.35,46.46,9700.0,38.9986,39.0743,38.9818,39.0743,9700.0
2011-11-22 12:35:00,46.45,46.48,46.34,46.36,13300.0,39.0659,39.0911,38.9734,38.9902,13300.0
2011-11-22 12:40:00,46.39,46.42,46.38,46.38,4400.0,39.0154,39.0407,39.007,39.007,4400.0
2011-11-22 12:45:00,46.44,46.45,46.36,46.41,17200.0,39.0575,39.0659,38.9902,39.0323,17200.0
2011-11-22 12:50:00,46.41,46.5,46.41,46.49,12200.0,39.0323,39.1079,39.0323,39.0995,12200.0
2011-11-22 12:55:00,46.5,46.57,46.45,46.55,18600.0,39.1079,39.1668,39.0659,39.15,18600.0
2011-11-22 13:00:00,46.57,46.6,46.56,46.57,10600.0,39.1668,39.1921,39.1584,39.1668,10600.0
2011-11-22 13:05:00,46.6,46.64,46.53,46.55,20500.0,39.1921,39.2257,39.1332,39.15,20500.0
2011-11-22 13:10:00,46.56,46.61,46.54,46.61,9600.0,39.1584,39.2005,39.1416,39.2005,9600.0
2011-11-22 13:15:00,46.62,46.75,46.61,46.73,13900.0,39.2089,39.3182,39.2005,39.3014,13900.0
2011-11-22 13:20:00,46.75,46.79,46.66,46.67,18100.0,39.3182,39.3518,39.2425,39.2509,18100.0
2011-11-22 13:25:00,46.65,46.68,46.61,46.64,7600.0,39.2341,39.2593,39.2005,39.2257,7600.0
2011-11-22 13:30:00,46.62,46.69,46.6,46.69,9400.0,39.2089,39.2677,39.1921,39.2677,9400.0
2011-11-22 13:35:00,46.69,46.71,46.63,46.66,8000.0,39.2677,39.2846,39.2173,39.2425,8000.0
2011-11-22 13:40:00,46.67,46.68,46.61,46.65,12300.0,39.2509,39.2593,39.2005,39.2341,12300.0
2011-11-22 13:45:00,46.66,46.7,46.59,46.7,12900.0,39.2425,39.2762,39.1836,39.2762,12900.0
2011-11-22 13:50:00,46.68,46.69,46.59,46.59,21100.0,39.2593,39.2677,39.1836,39.1836,21100.0
2011-11-22 13:55:00,46.59,46.59,46.48,46.51,13800.0,39.1836,39.1836,39.0911,39.1164,13800.0
2011-11-22 14:00:00,46.52,46.53,46.42,46.42,18500.0,39.1248,39.1332,39.0407,39.0407,18500.0
2011-11-22 14:05:00,46.42,46.45,46.41,46.45,7100.0,39.0407,39.0659,39.0323,39.0659,7100.0
2011-11-22 14:10:00,46.46,46.53,46.44,46.47,12900.0,39.0743,39.1332,39.0575,39.0827,12900.0
2011-11-22 14:15:00,46.47,46.49,46.44,46.47,5800.0,39.0827,39.0995,39.0575,39.0827,5800.0
2011-11-22 14:20:00,46.48,46.48,46.36,46.38,13300.0,39.0911,39.0911,38.9902,39.007,13300.0
2011-11-22 14:25:00,46.38,46.44,46.38,46.41,12500.0,39.007,39.0575,39.007,39.0323,12500.0
2011-11-22 14:30:00,46.41,46.41,46.31,46.35,13500.0,39.0323,39.0323,38.9482,38.9818,13500.0
2011-11-22 14:35:00,46.33,46.36,46.28,46.32,12200.0,38.965,38.9902,38.9229,38.9566,12200.0
2011-11-22 14:40:00,46.31,46.4,46.29,46.39,17000.0,38.9482,39.0238,38.9313,39.0154,17000.0
2011-11-22 14:45:00,46.39,46.39,46.28,46.29,18600.0,39.0154,39.0154,38.9229,38.9313,18600.0
2011-11-22 14:50:00,46.3,46.31,46.14,46.17,27900.0,38.9397,38.9482,38.8052,38.8304,27900.0
2011-11-22 14:55:00,46.18,46.21,46.13,46.19,14000.0,38.8388,38.8641,38.7968,38.8472,14000.0
2011-11-22 15:00:00,46.19,46.23,46.16,46.18,23300.0,38.8472,38.8809,38.822,38.8388,23300.0
2011-11-22 15:05:00,46.18,46.24,46.13,46.17,31900.0,38.8388,38.8893,38.7968,38.8304,31900.0
2011-11-22 15:10:00,46.18,46.2,46.14,46.18,17400.0,38.8388,38.8556,38.8052,38.8388,17400.0
2011-11-22 15:15:00,46.17,46.25,46.17,46.23,20800.0,38.8304,38.8977,38.8304,38.8809,20800.0
2011-11-22 15:20:00,46.22,46.32,46.2,46.32,27600.0,38.8725,38.9566,38.8556,38.9566,27600.0
2011-11-22 15:25:00,46.32,46.36,46.28,46.32,18600.0,38.9566,38.9902,38.9229,38.9566,18600.0
2011-11-22 15:30:00,46.32,46.39,46.28,46.33,29900.0,38.9566,39.0154,38.9229,38.965,29900.0
2011-11-22 15:35:00,46.34,46.4,46.31,46.31,45000.0,38.9734,39.0238,38.9482,38.9482,45000.0
2011-11-22 15:40:00,46.31,46.37,46.25,46.27,44100.0,38.9482,38.9986,38.8977,38.9145,44100.0
2011-11-22 15:45:00,46.27,46.36,46.27,46.34,45600.0,38.9145,38.9902,38.9145,38.9734,45600.0
2011-11-22 15:50:00,46.34,46.37,46.24,46.36,52500.0,38.9734,38.9986,38.8893,38.9902,52500.0
2011-11-22 15:55:00,46.35,46.38,46.31,46.36,147700.0,38.9818,39.007,38.9482,38.9902,147700.0
2011-11-23 09:30:00,45.77,45.93,45.72,45.72,35200.0,38.494,38.6286,38.4519,38.4519,35200.0
2011-11-23 09:35:00,45.72,45.72,45.63,45.67,34600.0,38.4519,38.4519,38.3763,38.4099,34600.0
2011-11-23 09:40:00,45.68,45.71,45.62,45.66,41200.0,38.4183,38.4435,38.3678,38.4015,41200.0
2011-11-23 09:45:00,45.66,45.74,45.66,45.73,32200.0,38.4015,38.4688,38.4015,38.4604,32200.0
2011-11-23 09:50:00,45.73,45.73,45.65,45.7,25600.0,38.4604,38.4604,38.3931,38.4351,25600.0
2011-11-23 09:55:00,45.69,45.77,45.66,45.75,36900.0,38.4267,38.494,38.4015,38.4772,36900.0
2011-11-23 10:00:00,45.74,45.8,45.68,45.74,43500.0,38.4688,38.5192,38.4183,38.4688,43500.0
2011-11-23 10:05:00,45.74,45.9,45.74,45.89,20500.0,38.4688,38.6033,38.4688,38.5949,20500.0
2011-11-23 10:10:00,45.91,45.91,45.79,45.8,23300.0,38.6117,38.6117,38.5108,38.5192,23300.0
2011-11-23 10:15:00,45.79,45.81,45.75,45.75,24600.0,38.5108,38.5276,38.4772,38.4772,24600.0
2011-11-23 10:20:00,45.75,45.79,45.65,45.65,18300.0,38.4772,38.5108,38.3931,38.3931,18300.0
2011-11-23 10:25:00,45.65,45.7,45.62,45.7,26500.0,38.3931,38.4351,38.3678,38.4351,26500.0
2011-11-23 10:30:00,45.71,45.75,45.66,45.75,20400.0,38.4435,38.4772,38.4015,38.4772,20400.0
2011-11-23 10:35:00,45.74,45.76,45.7,45.75,31400.0,38.4688,38.4856,38.4351,38.4772,31400.0
2011-11-23 10:40:00,45.74,45.83,45.73,45.8,31400.0,38.4688,38.5445,38.4604,38.5192,31400.0
2011-11-23 10:45:00,45.8,45.87,45.78,45.82,63800.0,38.5192,38.5781,38.5024,38.536,63800.0
2011-11-23 10:50:00,45.82,45.93,45.82,45.9,15600.0,38.536,38.6286,38.536,38.6033,15600.0
2011-11-23 10:55:00,45.89,45.91,45.79,45.8,26700.0,38.5949,38.6117,38.5108,38.5192,26700.0
2011-11-23 11:00:00,45.8,45.81,45.65,45.65,40700.0,38.5192,38.5276,38.3931,38.3931,40700.0
2011-11-23 11:05:00,45.66,45.67,45.63,45.63,24000.0,38.4015,38.4099,38.3763,38.3763,24000.0
2011-11-23 11:10:00,45.62,45.63,45.55,45.57,31400.0,38.3678,38.3763,38.309,38.3258,31400.0
2011-11-23 11:15:00,45.55,45.56,45.5,45.56,17600.0,38.309,38.3174,38.2669,38.3174,17600.0
2011-11-23 11:20:00,45.57,45.59,45.53,45.57,20100.0,38.3258,38.3426,38.2921,38.3258,20100.0
2011-11-23 11:25:00,45.58,45.63,45.51,45.52,18200.0,38.3342,38.3763,38.2753,38.2837,18200.0
2011-11-23 11:30:00,45.52,45.53,45.45,45.48,16000.0,38.2837,38.2921,38.2249,38.2501,16000.0
2011-11-23 11:35:00,45.47,45.65,45.46,45.63,15600.0,38.2417,38.3931,38.2333,38.3763,15600.0
2011-11-23 11:40:00,45.64,45.65,45.6,45.63,11900.0,38.3847,38.3931,38.351,38.3763,11900.0
2011-11-23 11:45:00,45.63,45.64,45.52,45.6,12200.0,38.3763,38.3847,38.2837,38.351,12200.0
2011-11-23 11:50:00,45.6,45.67,45.59,45.63,7700.0,38.351,38.4099,38.3426,38.3763,7700.0
2011-11-23 11:55:00,45.65,45.65,45.59,45.63,12200.0,38.3931,38.3931,38.3426,38.3763,12200.0
2011-11-23 12:00:00,45.64,45.74,45.64,45.74,10700.0,38.3847,38.4688,38.3847,38.4688,10700.0
2011-11-23 12:05:00,45.73,45.73,45.69,45.72,14800.0,38.4604,38.4604,38.4267,38.4519,14800.0
2011-11-23 12:10:00,45.72,45.75,45.63,45.63,18100.0,38.4519,38.4772,38.3763,38.3763,18100.0
2011-11-23 12:15:00,45.63,45.68,45.63,45.66,8800.0,38.3763,38.4183,38.3763,38.4015,8800.0
2011-11-23 12:20:00,45.68,45.73,45.68,45.73,11600.0,38.4183,38.4604,38.4183,38.4604,11600.0
2011-11-23 12:25:00,45.72,45.74,45.67,45.67,16300.0,38.4519,38.4688,38.4099,38.4099,16300.0
2011-11-23 12:30:00,45.68,45.7,45.67,45.7,16800.0,38.4183,38.4351,38.4099,38.4351,16800.0
2011-11-23 12:35:00,45.71,45.76,45.71,45.73,8600.0,38.4435,38.4856,38.4435,38.4604,8600.0
2011-11-23 12:40:00,45.72,45.74,45.71,45.74,8900.0,38.4519,38.4688,38.4435,38.4688,8900.0
2011-11-23 12:45:00,45.74,45.84,45.71,45.82,10300.0,38.4688,38.5529,38.4435,38.536,10300.0
2011-11-23 12:50:00,45.82,45.95,45.82,45.95,31300.0,38.536,38.6454,38.536,38.6454,31300.0
2011-11-23 12:55:00,45.95,45.96,45.9,45.94,16900.0,38.6454,38.6538,38.6033,38.637,16900.0
2011-11-23 13:00:00,45.94,45.94,45.81,45.85,16600.0,38.637,38.637,38.5276,38.5613,16600.0
2011-11-23 13:05:00,45.86,45.87,45.85,45.86,5100.0,38.5697,38.5781,38.5613,38.5697,5100.0
2011-11-23 13:10:00,45.86,45.86,45.75,45.75,58900.0,38.5697,38.5697,38.4772,38.4772,58900.0
2011-11-23 13:15:00,45.75,45.81,45.74,45.81,14600.0,38.4772,38.5276,38.4688,38.5276,14600.0
2011-11-23 13:20:00,45.82,45.84,45.74,45.75,24200.0,38.536,38.5529,38.4688,38.4772,24200.0
2011-11-23 13:25:00,45.76,45.77,45.72,45.77,19200.0,38.4856,38.494,38.4519,38.494,19200.0
2011-11-23 13:30:00,45.79,45.83,45.78,45.78,17200.0,38.5108,38.5445,38.5024,38.5024,17200.0
2011-11-23 13:35:00,45.79,45.83,45.78,45.79,14100.0,38.5108,38.5445,38.5024,38.5108,14100.0
2011-11-23 13:40:00,45.79,45.8,45.7,45.7,27900.0,38.5108,38.5192,38.4351,38.4351,27900.0
2011-11-23 13:45:00,45.7,45.76,45.7,45.74,19700.0,38.4351,38.4856,38.4351,38.4688,19700.0
2011-11-23 13:50:00,45.74,45.84,45.74,45.79,28700.0,38.4688,38.5529,38.4688,38.5108,28700.0
2011-11-23 13:55:00,45.79,45.79,45.68,45.71,16700.0,38.5108,38.5108,38.4183,38.4435,16700.0
2011-11-23 14:00:00,45.71,45.71,45.67,45.7,19000.0,38.4435,38.4435,38.4099,38.4351,19000.0
2011-11-23 14:05:00,45.7,45.74,45.69,45.72,11900.0,38.4351,38.4688,38.4267,38.4519,11900.0
2011-11-23 14:10:00,45.73,45.74,45.64,45.66,27100.0,38.4604,38.4688,38.3847,38.4015,27100.0
2011-11-23 14:15:00,45.66,45.67,45.63,45.66,27600.0,38.4015,38.4099,38.3763,38.4015,27600.0
2011-11-23 14:20:00,45.65,45.68,45.64,45.66,32400.0,38.3931,38.4183,38.3847,38.4015,32400.0
2011-11-23 14:25:00,45.66,45.66,45.54,45.6,20700.0,38.4015,38.4015,38.3006,38.351,20700.0
2011-11-23 14:30:00,45.6,45.66,45.57,45.65,38500.0,38.351,38.4015,38.3258,38.3931,38500.0
2011-11-23 14:35:00,45.65,45.72,45.64,45.69,30900.0,38.3931,38.4519,38.3847,38.4267,30900.0
2011-11-23 14:40:00,45.68,45.7,45.6,45.6,11900.0,38.4183,38.4351,38.351,38.351,11900.0
2011-11-23 14:45:00,45.6,45.67,45.59,45.66,16500.0,38.351,38.4099,38.3426,38.4015,16500.0
2011-11-23 14:50:00,45.65,45.66,45.62,45.63,15300.0,38.3931,38.4015,38.3678,38.3763,15300.0
2011-11-23 14:55:00,45.63,45.66,45.59,45.66,29600.0,38.3763,38.4015,38.3426,38.4015,29600.0
2011-11-23 15:00:00,45.65,45.77,45.62,45.69,38400.0,38.3931,38.494,38.3678,38.4267,38400.0
2011-11-23 15:05:00,45.68,45.77,45.66,45.7,28100.0,38.4183,38.494,38.4015,38.4351,28100.0
2011-11-23 15:10:00,45.7,45.81,45.69,45.81,32300.0,38.4351,38.5276,38.4267,38.5276,32300.0
2011-11-23 15:15:00,45.82,45.85,45.76,45.76,14100.0,38.536,38.5613,38.4856,38.4856,14100.0
2011-11-23 15:20:00,45.75,45.81,45.7,45.73,15300.0,38.4772,38.5276,38.4351,38.4604,15300.0
2011-11-23 15:25:00,45.74,45.77,45.67,45.71,24300.0,38.4688,38.494,38.4099,38.4435,24300.0
2011-11-23 15:30:00,45.71,45.78,45.7,45.77,24700.0,38.4435,38.5024,38.4351,38.494,24700.0
2011-11-23 15:35:00,45.78,45.82,45.74,45.74,34300.0,38.5024,38.536,38.4688,38.4688,34300.0
2011-11-23 15:40:00,45.74,45.77,45.72,45.74,182800.0,38.4688,38.494,38.4519,38.4688,182800.0
2011-11-23 15:45:00,45.75,45.75,45.67,45.7,65700.0,38.4772,38.4772,38.4099,38.4351,65700.0
2011-11-23 15:50:00,45.7,45.76,45.69,45.71,85000.0,38.4351,38.4856,38.4267,38.4435,85000.0
2011-11-23 15:55:00,45.71,45.71,45.47,45.48,86400.0,38.4435,38.4435,38.2417,38.2501,86400.0
2011-11-25 09:30:00,45.54,45.7,45.5,45.65,18500.0,38.3006,38.4351,38.2669,38.3931,18500.0
2011-11-25 09:35:00,45.62,45.84,45.56,45.75,33300.0,38.3678,38.5529,38.3174,38.4772,33300.0
2011-11-25 09:40:00,45.76,45.9,45.76,45.9,5900.0,38.4856,38.6033,38.4856,38.6033,5900.0
2011-11-25 09:45:00,45.87,45.88,45.75,45.75,16300.0,38.5781,38.5865,38.4772,38.4772,16300.0
2011-11-25 09:50:00,45.74,45.8,45.72,45.75,10000.0,38.4688,38.5192,38.4519,38.4772,10000.0
2011-11-25 09:55:00,45.75,45.77,45.69,45.7,4800.0,38.4772,38.494,38.4267,38.4351,4800.0
2011-11-25 10:00:00,45.67,45.72,45.61,45.7,31600.0,38.4099,38.4519,38.3594,38.4351,31600.0
2011-11-25 10:05:00,45.71,45.76,45.69,45.74,4200.0,38.4435,38.4856,38.4267,38.4688,4200.0
2011-11-25 10:10:00,45.76,45.85,45.67,45.82,13700.0,38.4856,38.5613,38.4099,38.536,13700.0
2011-11-25 10:15:00,45.83,45.87,45.78,45.84,9000.0,38.5445,38.5781,38.5024,38.5529,9000.0
2011-11-25 10:20:00,45.84,45.91,45.84,45.88,7900.0,38.5529,38.6117,38.5529,38.5865,7900.0
2011-11-25 10:25:00,45.88,45.94,45.86,45.91,24200.0,38.5865,38.637,38.5697,38.6117,24200.0
2011-11-25 10:30:00,45.91,46.05,45.89,46.0,22400.0,38.6117,38.7295,38.5949,38.6874,22400.0
2011-11-25 10:35:00,46.0,46.11,46.0,46.05,17300.0,38.6874,38.7799,38.6874,38.7295,17300.0
2011-11-25 10:40:00,46.03,46.08,45.99,46.0,11800.0,38.7127,38.7547,38.679,38.6874,11800.0
2011-11-25 10:45:00,46.0,46.03,45.91,45.95,4500.0,38.6874,38.7127,38.6117,38.6454,4500.0
2011-11-25 10:50:00,45.95,45.95,45.86,45.86,7100.0,38.6454,38.6454,38.5697,38.5697,7100.0
2011-11-25 10:55:00,45.88,45.88,45.82,45.83,6000.0,38.5865,38.5865,38.536,38.5445,6000.0
2011-11-25 11:00:00,45.83,45.87,45.73,45.82,19600.0,38.5445,38.5781,38.4604,38.536,19600.0
2011-11-25 11:05:00,45.82,45.85,45.81,45.84,4400.0,38.536,38.5613,38.5276,38.5529,4400.0
2011-11-25 11:10:00,45.87,45.88,45.82,45.86,5600.0,38.5781,38.5865,38.536,38.5697,5600.0
2011-11-25 11:15:00,45.86,45.86,45.76,45.81,5600.0,38.5697,38.5697,38.4856,38.5276,5600.0
2011-11-25 11:20:00,45.82,45.85,45.79,45.82,3800.0,38.536,38.5613,38.5108,38.536,3800.0
2011-11-25 11:25:00,45.83,45.83,45.72,45.72,5600.0,38.5445,38.5445,38.4519,38.4519,5600.0
2011-11-25 11:30:00,45.73,45.79,45.73,45.78,3900.0,38.4604,38.5108,38.4604,38.5024,3900.0
2011-11-25 11:35:00,45.77,45.77,45.69,45.75,6800.0,38.494,38.494,38.4267,38.4772,6800.0
2011-11-25 11:40:00,45.75,45.77,45.73,45.73,11600.0,38.4772,38.494,38.4604,38.4604,11600.0
2011-11-25 11:45:00,45.72,45.74,45.61,45.65,9800.0,38.4519,38.4688,38.3594,38.3931,9800.0
2011-11-25 11:50:00,45.64,45.67,45.56,45.57,12600.0,38.3847,38.4099,38.3174,38.3258,12600.0
2011-11-25 11:55:00,45.55,45.64,45.54,45.6,5400.0,38.309,38.3847,38.3006,38.351,5400.0
2011-11-25 12:00:00,45.59,45.68,45.59,45.66,12300.0,38.3426,38.4183,38.3426,38.4015,12300.0
2011-11-25 12:05:00,45.65,45.67,45.54,45.56,11000.0,38.3931,38.4099,38.3006,38.3174,11000.0
2011-11-25 12:10:00,45.57,45.6,45.51,45.58,8500.0,38.3258,38.351,38.2753,38.3342,8500.0
2011-11-25 12:15:00,45.59,45.61,45.54,45.59,9000.0,38.3426,38.3594,38.3006,38.3426,9000.0
2011-11-25 12:20:00,45.6,45.61,45.58,45.6,11400.0,38.351,38.3594,38.3342,38.351,11400.0
2011-11-25 12:25:00,45.61,45.73,45.6,45.71,11300.0,38.3594,38.4604,38.351,38.4435,11300.0
2011-11-25 12:30:00,45.71,45.76,45.68,45.75,21300.0,38.4435,38.4856,38.4183,38.4772,21300.0
2011-11-25 12:35:00,45.76,45.77,45.68,45.69,17400.0,38.4856,38.494,38.4183,38.4267,17400.0
2011-11-25 12:40:00,45.69,45.7,45.6,45.63,12100.0,38.4267,38.4351,38.351,38.3763,12100.0
2011-11-25 12:45:00,45.63,45.68,45.6,45.65,23300.0,38.3763,38.4183,38.351,38.3931,23300.0
2011-11-25 12:50:00,45.67,45.73,45.61,45.63,26000.0,38.4099,38.4604,38.3594,38.3763,26000.0
2011-11-25 12:55:00,45.62,45.62,45.51,45.55,50000.0,38.3678,38.3678,38.2753,38.309,50000.0
2011-11-28 09:30:00,46.47,46.67,46.38,46.67,31700.0,39.0827,39.2509,39.007,39.2509,31700.0
2011-11-28 09:35:00,46.67,46.94,46.6,46.94,17200.0,39.2509,39.478,39.1921,39.478,17200.0
2011-11-28 09:40:00,46.91,47.09,46.91,46.98,13700.0,39.4528,39.6042,39.4528,39.5116,13700.0
2011-11-28 09:45:00,47.0,47.0,46.89,46.98,18600.0,39.5285,39.5285,39.436,39.5116,18600.0
2011-11-28 09:50:00,46.99,47.16,46.99,47.05,10400.0,39.5201,39.663,39.5201,39.5705,10400.0
2011-11-28 09:55:00,47.05,47.13,46.98,47.01,21000.0,39.5705,39.6378,39.5116,39.5369,21000.0
2011-11-28 10:00:00,47.03,47.09,46.95,47.01,21000.0,39.5537,39.6042,39.4864,39.5369,21000.0
2011-11-28 10:05:00,47.01,47.07,47.01,47.05,10900.0,39.5369,39.5873,39.5369,39.5705,10900.0
2011-11-28 10:10:00,47.05,47.11,47.02,47.06,8200.0,39.5705,39.621,39.5453,39.5789,8200.0
2011-11-28 10:15:00,47.07,47.1,47.05,47.08,6800.0,39.5873,39.6126,39.5705,39.5957,6800.0
2011-11-28 10:20:00,47.09,47.09,47.0,47.0,8000.0,39.6042,39.6042,39.5285,39.5285,8000.0
2011-11-28 10:25:00,47.01,47.07,46.97,46.98,12900.0,39.5369,39.5873,39.5032,39.5116,12900.0
2011-11-28 10:30:00,47.0,47.1,47.0,47.08,17400.0,39.5285,39.6126,39.5285,39.5957,17400.0
2011-11-28 10:35:00,47.09,47.18,47.04,47.09,24000.0,39.6042,39.6799,39.5621,39.6042,24000.0
2011-11-28 10:40:00,47.09,47.1,46.99,47.03,21000.0,39.6042,39.6126,39.5201,39.5537,21000.0
2011-11-28 10:45:00,47.03,47.04,47.0,47.0,10100.0,39.5537,39.5621,39.5285,39.5285,10100.0
2011-11-28 10:50:00,47.01,47.04,46.97,47.04,6900.0,39.5369,39.5621,39.5032,39.5621,6900.0
2011-11-28 10:55:00,47.04,47.04,46.96,46.96,4000.0,39.5621,39.5621,39.4948,39.4948,4000.0
2011-11-28 11:00:00,46.98,47.02,46.9,46.9,33900.0,39.5116,39.5453,39.4444,39.4444,33900.0
2011-11-28 11:05:00,46.91,46.95,46.9,46.9,8800.0,39.4528,39.4864,39.4444,39.4444,8800.0
2011-11-28 11:10:00,46.9,46.92,46.88,46.88,3000.0,39.4444,39.4612,39.4275,39.4275,3000.0
2011-11-28 11:15:00,46.88,46.91,46.86,46.91,6400.0,39.4275,39.4528,39.4107,39.4528,6400.0
2011-11-28 11:20:00,46.89,46.91,46.83,46.83,8200.0,39.436,39.4528,39.3855,39.3855,8200.0
2011-11-28 11:25:00,46.84,46.88,46.81,46.85,8100.0,39.3939,39.4275,39.3687,39.4023,8100.0
2011-11-28 11:30:00,46.86,46.91,46.86,46.89,17600.0,39.4107,39.4528,39.4107,39.436,17600.0
2011-11-28 11:35:00,46.87,46.88,46.81,46.84,9400.0,39.4191,39.4275,39.3687,39.3939,9400.0
2011-11-28 11:40:00,46.84,46.84,46.79,46.79,9800.0,39.3939,39.3939,39.3518,39.3518,9800.0
2011-11-28 11:45:00,46.79,46.83,46.79,46.79,4700.0,39.3518,39.3855,39.3518,39.3518,4700.0
2011-11-28 11:50:00,46.81,46.82,46.76,46.78,7600.0,39.3687,39.3771,39.3266,39.3434,7600.0
2011-11-28 11:55:00,46.78,46.78,46.74,46.74,5600.0,39.3434,39.3434,39.3098,39.3098,5600.0
2011-11-28 12:00:00,46.75,46.79,46.74,46.77,4900.0,39.3182,39.3518,39.3098,39.335,4900.0
2011-11-28 12:05:00,46.77,46.8,46.76,46.76,5700.0,39.335,39.3603,39.3266,39.3266,5700.0
2011-11-28 12:10:00,46.75,46.79,46.74,46.76,6800.0,39.3182,39.3518,39.3098,39.3266,6800.0
2011-11-28 12:15:00,46.77,46.78,46.76,46.78,9200.0,39.335,39.3434,39.3266,39.3434,9200.0
2011-11-28 12:20:00,46.77,46.86,46.77,46.86,13400.0,39.335,39.4107,39.335,39.4107,13400.0
2011-11-28 12:25:00,46.86,46.86,46.77,46.77,6800.0,39.4107,39.4107,39.335,39.335,6800.0
2011-11-28 12:30:00,46.76,46.76,46.69,46.71,10600.0,39.3266,39.3266,39.2677,39.2846,10600.0
2011-11-28 12:35:00,46.71,46.79,46.7,46.77,16400.0,39.2846,39.3518,39.2762,39.335,16400.0
2011-11-28 12:40:00,46.76,46.76,46.7,46.71,4200.0,39.3266,39.3266,39.2762,39.2846,4200.0
2011-11-28 12:45:00,46.72,46.73,46.7,46.7,3000.0,39.293,39.3014,39.2762,39.2762,3000.0
2011-11-28 12:50:00,46.7,46.72,46.68,46.68,6000.0,39.2762,39.293,39.2593,39.2593,6000.0
2011-11-28 12:55:00,46.68,46.68,46.63,46.65,6000.0,39.2593,39.2593,39.2173,39.2341,6000.0
2011-11-28 13:00:00,46.65,46.7,46.65,46.7,9400.0,39.2341,39.2762,39.2341,39.2762,9400.0
2011-11-28 13:05:00,46.69,46.73,46.68,46.73,5300.0,39.2677,39.3014,39.2593,39.3014,5300.0
2011-11-28 13:10:00,46.72,46.75,46.7,46.75,3100.0,39.293,39.3182,39.2762,39.3182,3100.0
2011-11-28 13:15:00,46.74,46.81,46.73,46.8,10900.0,39.3098,39.3687,39.3014,39.3603,10900.0
2011-11-28 13:20:00,46.81,46.86,46.8,46.83,10300.0,39.3687,39.4107,39.3603,39.3855,10300.0
2011-11-28 13:25:00,46.84,46.89,46.84,46.88,10200.0,39.3939,39.436,39.3939,39.4275,10200.0
2011-11-28 13:30:00,46.88,46.94,46.88,46.92,17000.0,39.4275,39.478,39.4275,39.4612,17000.0
2011-11-28 13:35:00,46.92,46.97,46.91,46.96,11200.0,39.4612,39.5032,39.4528,39.4948,11200.0
2011-11-28 13:40:00,46.96,46.99,46.95,46.95,12600.0,39.4948,39.5201,39.4864,39.4864,12600.0
2011-11-28 13:45:00,46.95,46.96,46.9,46.91,11800.0,39.4864,39.4948,39.4444,39.4528,11800.0
2011-11-28 13:50:00,46.92,46.94,46.88,46.9,12000.0,39.4612,39.478,39.4275,39.4444,12000.0
2011-11-28 13:55:00,46.89,46.89,46.8,46.81,11100.0,39.436,39.436,39.3603,39.3687,11100.0
2011-11-28 14:00:00,46.82,46.86,46.78,46.86,8700.0,39.3771,39.4107,39.3434,39.4107,8700.0
2011-11-28 14:05:00,46.86,46.9,46.83,46.88,11800.0,39.4107,39.4444,39.3855,39.4275,11800.0
2011-11-28 14:10:00,46.89,46.95,46.89,46.93,9200.0,39.436,39.4864,39.436,39.4696,9200.0
2011-11-28 14:15:00,46.93,46.96,46.92,46.94,5900.0,39.4696,39.4948,39.4612,39.478,5900.0
2011-11-28 14:20:00,46.95,46.99,46.9,46.92,9900.0,39.4864,39.5201,39.4444,39.4612,9900.0
2011-11-28 14:25:00,46.91,46.93,46.85,46.89,8800.0,39.4528,39.4696,39.4023,39.436,8800.0
2011-11-28 14:30:00,46.9,46.96,46.88,46.94,15300.0,39.4444,39.4948,39.4275,39.478,15300.0
2011-11-28 14:35:00,46.95,46.99,46.93,46.94,14100.0,39.4864,39.5201,39.4696,39.478,14100.0
2011-11-28 14:40:00,46.94,46.94,46.87,46.88,17500.0,39.478,39.478,39.4191,39.4275,17500.0
2011-11-28 14:45:00,46.87,46.87,46.81,46.81,17400.0,39.4191,39.4191,39.3687,39.3687,17400.0
2011-11-28 14:50:00,46.81,46.81,46.75,46.8,7600.0,39.3687,39.3687,39.3182,39.3603,7600.0
2011-11-28 14:55:00,46.8,46.83,46.76,46.78,11900.0,39.3603,39.3855,39.3266,39.3434,11900.0
2011-11-28 15:00:00,46.79,46.9,46.78,46.87,12800.0,39.3518,39.4444,39.3434,39.4191,12800.0
2011-11-28 15:05:00,46.87,46.87,46.71,46.74,14800.0,39.4191,39.4191,39.2846,39.3098,14800.0
2011-11-28 15:10:00,46.72,46.77,46.72,46.75,12700.0,39.293,39.335,39.293,39.3182,12700.0
2011-11-28 15:15:00,46.73,46.8,46.66,46.8,16300.0,39.3014,39.3603,39.2425,39.3603,16300.0
2011-11-28 15:20:00,46.8,46.89,46.76,46.85,18600.0,39.3603,39.436,39.3266,39.4023,18600.0
2011-11-28 15:25:00,46.85,46.86,46.81,46.81,24800.0,39.4023,39.4107,39.3687,39.3687,24800.0
2011-11-28 15:30:00,46.81,46.89,46.78,46.82,31900.0,39.3687,39.436,39.3434,39.3771,31900.0
2011-11-28 15:35:00,46.81,46.93,46.81,46.85,33700.0,39.3687,39.4696,39.3687,39.4023,33700.0
2011-11-28 15:40:00,46.84,46.86,46.78,46.84,52000.0,39.3939,39.4107,39.3434,39.3939,52000.0
2011-11-28 15:45:00,46.83,46.84,46.61,46.65,70800.0,39.3855,39.3939,39.2005,39.2341,70800.0
2011-11-28 15:50:00,46.65,46.75,46.65,46.67,71600.0,39.2341,39.3182,39.2341,39.2509,71600.0
2011-11-28 15:55:00,46.68,46.98,46.68,46.94,151600.0,39.2593,39.5116,39.2593,39.478,151600.0
2011-11-29 09:30:00,47.0,47.03,46.8,46.87,28100.0,39.5285,39.5537,39.3603,39.4191,28100.0
2011-11-29 09:35:00,46.85,47.07,46.85,47.05,19100.0,39.4023,39.5873,39.4023,39.5705,19100.0
2011-11-29 09:40:00,47.07,47.25,47.06,47.21,17200.0,39.5873,39.7387,39.5789,39.7051,17200.0
2011-11-29 09:45:00,47.21,47.26,47.14,47.2,20100.0,39.7051,39.7471,39.6462,39.6967,20100.0
2011-11-29 09:50:00,47.24,47.26,47.16,47.18,22900.0,39.7303,39.7471,39.663,39.6799,22900.0
2011-11-29 09:55:00,47.18,47.19,47.02,47.06,19600.0,39.6799,39.6883,39.5453,39.5789,19600.0
2011-11-29 10:00:00,47.07,47.19,46.93,46.94,72200.0,39.5873,39.6883,39.4696,39.478,72200.0
2011-11-29 10:05:00,46.93,47.1,46.91,47.1,20900.0,39.4696,39.6126,39.4528,39.6126,20900.0
2011-11-29 10:10:00,47.1,47.15,47.09,47.13,23900.0,39.6126,39.6546,39.6042,39.6378,23900.0
2011-11-29 10:15:00,47.13,47.2,47.11,47.17,23800.0,39.6378,39.6967,39.621,39.6714,23800.0
2011-11-29 10:20:00,47.19,47.19,47.12,47.15,21300.0,39.6883,39.6883,39.6294,39.6546,21300.0
2011-11-29 10:25:00,47.15,47.2,47.12,47.13,20500.0,39.6546,39.6967,39.6294,39.6378,20500.0
2011-11-29 10:30:00,47.13,47.17,47.12,47.16,14100.0,39.6378,39.6714,39.6294,39.663,14100.0
2011-11-29 10:35:00,47.15,47.17,47.11,47.13,18500.0,39.6546,39.6714,39.621,39.6378,18500.0
2011-11-29 10:40:00,47.14,47.18,47.13,47.14,19900.0,39.6462,39.6799,39.6378,39.6462,19900.0
2011-11-29 10:45:00,47.13,47.15,46.96,46.98,24300.0,39.6378,39.6546,39.4948,39.5116,24300.0
2011-11-29 10:50:00,46.97,46.98,46.94,46.96,17400.0,39.5032,39.5116,39.478,39.4948,17400.0
2011-11-29 10:55:00,46.95,46.96,46.91,46.94,15300.0,39.4864,39.4948,39.4528,39.478,15300.0
2011-11-29 11:00:00,46.93,47.0,46.92,46.95,18200.0,39.4696,39.5285,39.4612,39.4864,18200.0
2011-11-29 11:05:00,46.95,47.01,46.9,46.92,20100.0,39.4864,39.5369,39.4444,39.4612,20100.0
2011-11-29 11:10:00,46.93,46.96,46.9,46.91,12900.0,39.4696,39.4948,39.4444,39.4528,12900.0
2011-11-29 11:15:00,46.91,46.94,46.81,46.83,56000.0,39.4528,39.478,39.3687,39.3855,56000.0
2011-11-29 11:20:00,46.82,46.84,46.79,46.82,18000.0,39.3771,39.3939,39.3518,39.3771,18000.0
2011-11-29 11:25:00,46.83,46.94,46.83,46.93,14600.0,39.3855,39.478,39.3855,39.4696,14600.0
2011-11-29 11:30:00,46.94,47.0,46.92,46.98,17000.0,39.478,39.5285,39.4612,39.5116,17000.0
2011-11-29 11:35:00,46.99,47.03,46.99,46.99,11800.0,39.5201,39.5537,39.5201,39.5201,11800.0
2011-11-29 11:40:00,46.99,47.02,46.93,46.93,13000.0,39.5201,39.5453,39.4696,39.4696,13000.0
2011-11-29 11:45:00,46.93,46.95,46.92,46.94,7000.0,39.4696,39.4864,39.4612,39.478,7000.0
2011-11-29 11:50:00,46.95,46.96,46.88,46.89,20800.0,39.4864,39.4948,39.4275,39.436,20800.0
2011-11-29 11:55:00,46.89,46.89,46.83,46.85,12400.0,39.436,39.436,39.3855,39.4023,12400.0
2011-11-29 12:00:00,46.85,46.97,46.84,46.96,22400.0,39.4023,39.5032,39.3939,39.4948,22400.0
2011-11-29 12:05:00,46.95,47.08,46.94,47.07,25200.0,39.4864,39.5957,39.478,39.5873,25200.0
2011-11-29 12:10:00,47.07,47.11,47.04,47.1,20400.0,39.5873,39.621,39.5621,39.6126,20400.0
2011-11-29 12:15:00,47.11,47.13,47.1,47.12,38400.0,39.621,39.6378,39.6126,39.6294,38400.0
2011-11-29 12:20:00,47.12,47.14,47.1,47.12,26400.0,39.6294,39.6462,39.6126,39.6294,26400.0
2011-11-29 12:25:00,47.12,47.13,47.11,47.13,29500.0,39.6294,39.6378,39.621,39.6378,29500.0
2011-11-29 12:30:00,47.12,47.13,47.07,47.13,26600.0,39.6294,39.6378,39.5873,39.6378,26600.0
2011-11-29 12:35:00,47.12,47.13,47.05,47.08,24000.0,39.6294,39.6378,39.5705,39.5957,24000.0
2011-11-29 12:40:00,47.08,47.13,47.02,47.04,24400.0,39.5957,39.6378,39.5453,39.5621,24400.0
2011-11-29 12:45:00,47.05,47.11,47.03,47.09,16300.0,39.5705,39.621,39.5537,39.6042,16300.0
2011-11-29 12:50:00,47.09,47.11,47.03,47.05,12700.0,39.6042,39.621,39.5537,39.5705,12700.0
2011-11-29 12:55:00,47.05,47.07,47.02,47.03,16800.0,39.5705,39.5873,39.5453,39.5537,16800.0
2011-11-29 13:00:00,47.03,47.05,47.01,47.03,20200.0,39.5537,39.5705,39.5369,39.5537,20200.0
2011-11-29 13:05:00,47.03,47.03,46.97,47.02,17000.0,39.5537,39.5537,39.5032,39.5453,17000.0
2011-11-29 13:10:00,47.01,47.03,46.99,47.01,16300.0,39.5369,39.5537,39.5201,39.5369,16300.0
2011-11-29 13:15:00,47.01,47.01,46.94,46.94,23400.0,39.5369,39.5369,39.478,39.478,23400.0
2011-11-29 13:20:00,46.93,47.03,46.91,47.01,13800.0,39.4696,39.5537,39.4528,39.5369,13800.0
2011-11-29 13:25:00,47.02,47.03,46.97,46.97,10700.0,39.5453,39.5537,39.5032,39.5032,10700.0
2011-11-29 13:30:00,46.96,46.97,46.87,46.87,11000.0,39.4948,39.5032,39.4191,39.4191,11000.0
2011-11-29 13:35:00,46.87,46.95,46.83,46.93,12700.0,39.4191,39.4864,39.3855,39.4696,12700.0
2011-11-29 13:40:00,46.93,46.95,46.87,46.89,10800.0,39.4696,39.4864,39.4191,39.436,10800.0
2011-11-29 13:45:00,46.9,46.9,46.86,46.86,10200.0,39.4444,39.4444,39.4107,39.4107,10200.0
2011-11-29 13:50:00,46.86,46.88,46.73,46.73,19100.0,39.4107,39.4275,39.3014,39.3014,19100.0
2011-11-29 13:55:00,46.73,46.74,46.65,46.66,22700.0,39.3014,39.3098,39.2341,39.2425,22700.0
2011-11-29 14:00:00,46.67,46.67,46.64,46.65,39000.0,39.2509,39.2509,39.2257,39.2341,39000.0
2011-11-29 14:05:00,46.65,46.65,46.54,46.55,31200.0,39.2341,39.2341,39.1416,39.15,31200.0
2011-11-29 14:10:00,46.55,46.59,46.5,46.53,20400.0,39.15,39.1836,39.1079,39.1332,20400.0
2011-11-29 14:15:00,46.53,46.59,46.48,46.59,19000.0,39.1332,39.1836,39.0911,39.1836,19000.0
2011-11-29 14:20:00,46.58,46.63,46.57,46.59,13200.0,39.1752,39.2173,39.1668,39.1836,13200.0
2011-11-29 14:25:00,46.58,46.59,46.51,46.53,20500.0,39.1752,39.1836,39.1164,39.1332,20500.0
2011-11-29 14:30:00,46.52,46.57,46.51,46.56,22000.0,39.1248,39.1668,39.1164,39.1584,22000.0
2011-11-29 14:35:00,46.56,46.58,46.52,46.52,18400.0,39.1584,39.1752,39.1248,39.1248,18400.0
2011-11-29 14:40:00,46.53,46.59,46.51,46.57,31700.0,39.1332,39.1836,39.1164,39.1668,31700.0
2011-11-29 14:45:00,46.56,46.58,46.51,46.51,16800.0,39.1584,39.1752,39.1164,39.1164,16800.0
2011-11-29 14:50:00,46.51,46.58,46.47,46.58,24700.0,39.1164,39.1752,39.0827,39.1752,24700.0
2011-11-29 14:55:00,46.58,46.64,46.57,46.64,21100.0,39.1752,39.2257,39.1668,39.2257,21100.0
2011-11-29 15:00:00,46.65,46.69,46.64,46.67,25800.0,39.2341,39.2677,39.2257,39.2509,25800.0
2011-11-29 15:05:00,46.68,46.68,46.57,46.57,16400.0,39.2593,39.2593,39.1668,39.1668,16400.0
2011-11-29 15:10:00,46.57,46.67,46.54,46.66,34000.0,39.1668,39.2509,39.1416,39.2425,34000.0
2011-11-29 15:15:00,46.67,46.75,46.66,46.74,37200.0,39.2509,39.3182,39.2425,39.3098,37200.0
2011-11-29 15:20:00,46.73,46.74,46.68,46.7,22200.0,39.3014,39.3098,39.2593,39.2762,22200.0
2011-11-29 15:25:00,46.69,46.71,46.63,46.63,20800.0,39.2677,39.2846,39.2173,39.2173,20800.0
2011-11-29 15:30:00,46.64,46.71,46.64,46.69,35300.0,39.2257,39.2846,39.2257,39.2677,35300.0
2011-11-29 15:35:00,46.69,46.75,46.59,46.6,29200.0,39.2677,39.3182,39.1836,39.1921,29200.0
2011-11-29 15:40:00,46.6,46.65,46.59,46.63,42600.0,39.1921,39.2341,39.1836,39.2173,42600.0
2011-11-29 15:45:00,46.63,46.72,46.63,46.67,47500.0,39.2173,39.293,39.2173,39.2509,47500.0
2011-11-29 15:50:00,46.65,46.65,46.54,46.63,55700.0,39.2341,39.2341,39.1416,39.2173,55700.0
2011-11-29 15:55:00,46.62,46.64,46.56,46.59,64500.0,39.2089,39.2257,39.1584,39.1836,64500.0
2011-11-30 09:30:00,47.57,48.0,47.57,47.95,45200.0,40.0079,40.3695,40.0079,40.3274,45200.0
2011-11-30 09:35:00,47.98,48.07,47.95,48.05,25200.0,40.3527,40.4284,40.3274,40.4115,25200.0
2011-11-30 09:40:00,48.07,48.49,48.05,48.44,25900.0,40.4284,40.7816,40.4115,40.7396,25900.0
2011-11-30 09:45:00,48.44,48.5,48.4,48.45,27300.0,40.7396,40.79,40.7059,40.748,27300.0
2011-11-30 09:50:00,48.45,48.63,48.38,48.61,22100.0,40.748,40.8993,40.6891,40.8825,22100.0
2011-11-30 09:55:00,48.58,48.65,48.55,48.61,18100.0,40.8573,40.9162,40.8321,40.8825,18100.0
2011-11-30 10:00:00,48.58,48.65,48.48,48.49,28000.0,40.8573,40.9162,40.7732,40.7816,28000.0
2011-11-30 10:05:00,48.48,48.5,48.37,48.41,20800.0,40.7732,40.79,40.6807,40.7143,20800.0
2011-11-30 10:10:00,48.41,48.49,48.4,48.45,18100.0,40.7143,40.7816,40.7059,40.748,18100.0
2011-11-30 10:15:00,48.46,48.52,48.41,48.51,16400.0,40.7564,40.8068,40.7143,40.7984,16400.0
2011-11-30 10:20:00,48.53,48.63,48.53,48.6,11200.0,40.8152,40.8993,40.8152,40.8741,11200.0
2011-11-30 10:25:00,48.61,48.65,48.56,48.6,26200.0,40.8825,40.9162,40.8405,40.8741,26200.0
2011-11-30 10:30:00,48.59,48.63,48.5,48.51,22300.0,40.8657,40.8993,40.79,40.7984,22300.0
2011-11-30 10:35:00,48.51,48.57,48.51,48.54,14700.0,40.7984,40.8489,40.7984,40.8237,14700.0
2011-11-30 10:40:00,48.53,48.55,48.47,48.5,19500.0,40.8152,40.8321,40.7648,40.79,19500.0
2011-11-30 10:45:00,48.51,48.53,48.44,48.45,29300.0,40.7984,40.8152,40.7396,40.748,29300.0
2011-11-30 10:50:00,48.45,48.45,48.35,48.35,43900.0,40.748,40.748,40.6639,40.6639,43900.0
2011-11-30 10:55:00,48.35,48.43,48.34,48.43,23400.0,40.6639,40.7311,40.6554,40.7311,23400.0
2011-11-30 11:00:00,48.44,48.45,48.32,48.36,30000.0,40.7396,40.748,40.6386,40.6723,30000.0
2011-11-30 11:05:00,48.36,48.38,48.33,48.33,17800.0,40.6723,40.6891,40.647,40.647,17800.0
2011-11-30 11:10:00,48.32,48.32,48.25,48.27,17300.0,40.6386,40.6386,40.5798,40.5966,17300.0
2011-11-30 11:15:00,48.27,48.31,48.25,48.27,19000.0,40.5966,40.6302,40.5798,40.5966,19000.0
2011-11-30 11:20:00,48.27,48.28,48.22,48.24,10900.0,40.5966,40.605,40.5545,40.5713,10900.0
2011-11-30 11:25:00,48.25,48.28,48.2,48.24,31700.0,40.5798,40.605,40.5377,40.5713,31700.0
2011-11-30 11:30:00,48.23,48.27,48.2,48.25,25500.0,40.5629,40.5966,40.5377,40.5798,25500.0
2011-11-30 11:35:00,48.25,48.31,48.24,48.31,66900.0,40.5798,40.6302,40.5713,40.6302,66900.0
2011-11-30 11:40:00,48.31,48.36,48.3,48.36,20400.0,40.6302,40.6723,40.6218,40.6723,20400.0
2011-11-30 11:45:00,48.37,48.44,48.37,48.43,12000.0,40.6807,40.7396,40.6807,40.7311,12000.0
2011-11-30 11:50:00,48.43,48.44,48.35,48.36,9200.0,40.7311,40.7396,40.6639,40.6723,9200.0
2011-11-30 11:55:00,48.35,48.4,48.31,48.4,18900.0,40.6639,40.7059,40.6302,40.7059,18900.0
2011-11-30 12:00:00,48.41,48.43,48.38,48.4,11300.0,40.7143,40.7311,40.6891,40.7059,11300.0
2011-11-30 12:05:00,48.39,48.4,48.34,48.36,12200.0,40.6975,40.7059,40.6554,40.6723,12200.0
2011-11-30 12:10:00,48.36,48.4,48.35,48.37,10100.0,40.6723,40.7059,40.6639,40.6807,10100.0
2011-11-30 12:15:00,48.38,48.42,48.38,48.41,11800.0,40.6891,40.7227,40.6891,40.7143,11800.0
2011-11-30 12:20:00,48.41,48.42,48.32,48.41,23400.0,40.7143,40.7227,40.6386,40.7143,23400.0
2011-11-30 12:25:00,48.41,48.41,48.38,48.4,12200.0,40.7143,40.7143,40.6891,40.7059,12200.0
2011-11-30 12:30:00,48.41,48.43,48.4,48.41,20100.0,40.7143,40.7311,40.7059,40.7143,20100.0
2011-11-30 12:35:00,48.4,48.41,48.36,48.38,6800.0,40.7059,40.7143,40.6723,40.6891,6800.0
2011-11-30 12:40:00,48.38,48.39,48.3,48.32,12900.0,40.6891,40.6975,40.6218,40.6386,12900.0
2011-11-30 12:45:00,48.33,48.38,48.32,48.38,7900.0,40.647,40.6891,40.6386,40.6891,7900.0
2011-11-30 12:50:00,48.4,48.42,48.38,48.42,11900.0,40.7059,40.7227,40.6891,40.7227,11900.0
2011-11-30 12:55:00,48.42,48.43,48.4,48.41,14600.0,40.7227,40.7311,40.7059,40.7143,14600.0
2011-11-30 13:00:00,48.41,48.43,48.4,48.41,21700.0,40.7143,40.7311,40.7059,40.7143,21700.0
2011-11-30 13:05:00,48.41,48.42,48.39,48.4,13600.0,40.7143,40.7227,40.6975,40.7059,13600.0
2011-11-30 13:10:00,48.4,48.4,48.31,48.31,29500.0,40.7059,40.7059,40.6302,40.6302,29500.0
2011-11-30 13:15:00,48.32,48.32,48.26,48.28,15900.0,40.6386,40.6386,40.5882,40.605,15900.0
2011-11-30 13:20:00,48.27,48.34,48.27,48.31,16200.0,40.5966,40.6554,40.5966,40.6302,16200.0
2011-11-30 13:25:00,48.31,48.31,48.27,48.29,21100.0,40.6302,40.6302,40.5966,40.6134,21100.0
2011-11-30 13:30:00,48.3,48.38,48.28,48.37,16000.0,40.6218,40.6891,40.605,40.6807,16000.0
2011-11-30 13:35:00,48.38,48.41,48.36,48.4,14300.0,40.6891,40.7143,40.6723,40.7059,14300.0
2011-11-30 13:40:00,48.39,48.39,48.29,48.32,19000.0,40.6975,40.6975,40.6134,40.6386,19000.0
2011-11-30 13:45:00,48.32,48.37,48.29,48.29,12300.0,40.6386,40.6807,40.6134,40.6134,12300.0
2011-11-30 13:50:00,48.29,48.29,48.21,48.23,13200.0,40.6134,40.6134,40.5461,40.5629,13200.0
2011-11-30 13:55:00,48.22,48.26,48.22,48.24,13600.0,40.5545,40.5882,40.5545,40.5713,13600.0
2011-11-30 14:00:00,48.23,48.28,48.18,48.26,18500.0,40.5629,40.605,40.5209,40.5882,18500.0
2011-11-30 14:05:00,48.26,48.31,48.25,48.26,17600.0,40.5882,40.6302,40.5798,40.5882,17600.0
2011-11-30 14:10:00,48.26,48.32,48.25,48.29,19500.0,40.5882,40.6386,40.5798,40.6134,19500.0
2011-11-30 14:15:00,48.29,48.33,48.27,48.32,20000.0,40.6134,40.647,40.5966,40.6386,20000.0
2011-11-30 14:20:00,48.32,48.36,48.3,48.36,20100.0,40.6386,40.6723,40.6218,40.6723,20100.0
2011-11-30 14:25:00,48.35,48.38,48.32,48.34,22300.0,40.6639,40.6891,40.6386,40.6554,22300.0
2011-11-30 14:30:00,48.33,48.36,48.33,48.35,15800.0,40.647,40.6723,40.647,40.6639,15800.0
2011-11-30 14:35:00,48.35,48.37,48.33,48.34,13600.0,40.6639,40.6807,40.647,40.6554,13600.0
2011-11-30 14:40:00,48.34,48.38,48.34,48.35,20400.0,40.6554,40.6891,40.6554,40.6639,20400.0
2011-11-30 14:45:00,48.35,48.36,48.25,48.27,20600.0,40.6639,40.6723,40.5798,40.5966,20600.0
2011-11-30 14:50:00,48.27,48.35,48.27,48.34,12900.0,40.5966,40.6639,40.5966,40.6554,12900.0
2011-11-30 14:55:00,48.34,48.34,48.3,48.34,23400.0,40.6554,40.6554,40.6218,40.6554,23400.0
2011-11-30 15:00:00,48.34,48.34,48.32,48.34,19700.0,40.6554,40.6554,40.6386,40.6554,19700.0
2011-11-30 15:05:00,48.34,48.37,48.28,48.37,36000.0,40.6554,40.6807,40.605,40.6807,36000.0
2011-11-30 15:10:00,48.37,48.43,48.37,48.4,33200.0,40.6807,40.7311,40.6807,40.7059,33200.0
2011-11-30 15:15:00,48.41,48.41,48.38,48.41,31600.0,40.7143,40.7143,40.6891,40.7143,31600.0
2011-11-30 15:20:00,48.41,48.43,48.4,48.4,24200.0,40.7143,40.7311,40.7059,40.7059,24200.0
2011-11-30 15:25:00,48.41,48.42,48.39,48.41,57000.0,40.7143,40.7227,40.6975,40.7143,57000.0
2011-11-30 15:30:00,48.4,48.42,48.39,48.41,38000.0,40.7059,40.7227,40.6975,40.7143,38000.0
2011-11-30 15:35:00,48.42,48.44,48.41,48.44,40400.0,40.7227,40.7396,40.7143,40.7396,40400.0
2011-11-30 15:40:00,48.43,48.58,48.42,48.55,115400.0,40.7311,40.8573,40.7227,40.8321,115400.0
2011-11-30 15:45:00,48.54,48.69,48.54,48.68,70200.0,40.8237,40.9498,40.8237,40.9414,70200.0
2011-11-30 15:50:00,48.68,48.82,48.67,48.8,102900.0,40.9414,41.0591,40.933,41.0423,102900.0
2011-11-30 15:55:00,48.81,48.88,48.77,48.82,177500.0,41.0507,41.1096,41.0171,41.0591,177500.0
2011-12-01 09:30:00,48.8,48.99,48.66,48.99,22300.0,41.0423,41.2021,40.9246,41.2021,22300.0
2011-12-01 09:35:00,48.97,48.97,48.78,48.88,22400.0,41.1853,41.1853,41.0255,41.1096,22400.0
2011-12-01 09:40:00,48.88,49.05,48.87,48.92,33100.0,41.1096,41.2526,41.1012,41.1432,33100.0
2011-12-01 09:45:00,48.92,49.32,48.92,49.31,36800.0,41.1432,41.4797,41.1432,41.4712,36800.0
2011-12-01 09:50:00,49.31,49.41,49.21,49.4,41600.0,41.4712,41.5554,41.3871,41.5469,41600.0
2011-12-01 09:55:00,49.4,49.65,49.4,49.65,37400.0,41.5469,41.7572,41.5469,41.7572,37400.0
2011-12-01 10:00:00,49.64,49.67,49.52,49.64,60500.0,41.7488,41.774,41.6479,41.7488,60500.0
2011-12-01 10:05:00,49.64,49.66,49.57,49.64,20900.0,41.7488,41.7656,41.6899,41.7488,20900.0
2011-12-01 10:10:00,49.66,49.66,49.55,49.58,13700.0,41.7656,41.7656,41.6731,41.6983,13700.0
2011-12-01 10:15:00,49.58,49.64,49.53,49.62,20300.0,41.6983,41.7488,41.6563,41.732,20300.0
2011-12-01 10:20:00,49.62,49.67,49.51,49.52,16900.0,41.732,41.774,41.6395,41.6479,16900.0
2011-12-01 10:25:00,49.52,49.56,49.5,49.5,12400.0,41.6479,41.6815,41.631,41.631,12400.0
2011-12-01 10:30:00,49.5,49.57,49.4,49.57,21800.0,41.631,41.6899,41.5469,41.6899,21800.0
2011-12-01 10:35:00,49.57,49.57,49.47,49.54,14000.0,41.6899,41.6899,41.6058,41.6647,14000.0
2011-12-01 10:40:00,49.54,49.56,49.48,49.56,10800.0,41.6647,41.6815,41.6142,41.6815,10800.0
2011-12-01 10:45:00,49.56,49.6,49.53,49.55,14900.0,41.6815,41.7151,41.6563,41.6731,14900.0
2011-12-01 10:50:00,49.55,49.62,49.54,49.59,11000.0,41.6731,41.732,41.6647,41.7067,11000.0
2011-12-01 10:55:00,49.58,49.59,49.55,49.56,10100.0,41.6983,41.7067,41.6731,41.6815,10100.0
2011-12-01 11:00:00,49.57,49.6,49.5,49.52,19700.0,41.6899,41.7151,41.631,41.6479,19700.0
2011-12-01 11:05:00,49.53,49.57,49.47,49.47,15800.0,41.6563,41.6899,41.6058,41.6058,15800.0
2011-12-01 11:10:00,49.49,49.49,49.41,49.42,15600.0,41.6226,41.6226,41.5554,41.5638,15600.0
2011-12-01 11:15:00,49.42,49.46,49.36,49.4,11400.0,41.5638,41.5974,41.5133,41.5469,11400.0
2011-12-01 11:20:00,49.4,49.45,49.37,49.45,10900.0,41.5469,41.589,41.5217,41.589,10900.0
2011-12-01 11:25:00,49.45,49.47,49.41,49.44,9500.0,41.589,41.6058,41.5554,41.5806,9500.0
2011-12-01 11:30:00,49.43,49.45,49.39,49.39,16800.0,41.5722,41.589,41.5385,41.5385,16800.0
2011-12-01 11:35:00,49.41,49.41,49.31,49.39,23900.0,41.5554,41.5554,41.4712,41.5385,23900.0
2011-12-01 11:40:00,49.39,49.41,49.37,49.4,15100.0,41.5385,41.5554,41.5217,41.5469,15100.0
2011-12-01 11:45:00,49.4,49.4,49.37,49.4,15400.0,41.5469,41.5469,41.5217,41.5469,15400.0
2011-12-01 11:50:00,49.41,49.49,49.39,49.46,9800.0,41.5554,41.6226,41.5385,41.5974,9800.0
2011-12-01 11:55:00,49.47,49.56,49.46,49.54,22300.0,41.6058,41.6815,41.5974,41.6647,22300.0
2011-12-01 12:00:00,49.54,49.55,49.44,49.5,17700.0,41.6647,41.6731,41.5806,41.631,17700.0
2011-12-01 12:05:00,49.5,49.54,49.47,49.48,12700.0,41.631,41.6647,41.6058,41.6142,12700.0
2011-12-01 12:10:00,49.48,49.48,49.46,49.47,7100.0,41.6142,41.6142,41.5974,41.6058,7100.0
2011-12-01 12:15:00,49.47,49.47,49.43,49.45,7000.0,41.6058,41.6058,41.5722,41.589,7000.0
2011-12-01 12:20:00,49.45,49.48,49.42,49.48,9600.0,41.589,41.6142,41.5638,41.6142,9600.0
2011-12-01 12:25:00,49.48,49.51,49.46,49.51,11400.0,41.6142,41.6395,41.5974,41.6395,11400.0
2011-12-01 12:30:00,49.5,49.57,49.49,49.55,14200.0,41.631,41.6899,41.6226,41.6731,14200.0
2011-12-01 12:35:00,49.55,49.56,49.48,49.49,10900.0,41.6731,41.6815,41.6142,41.6226,10900.0
2011-12-01 12:40:00,49.5,49.51,49.44,49.45,3900.0,41.631,41.6395,41.5806,41.589,3900.0
2011-12-01 12:45:00,49.45,49.48,49.43,49.45,8800.0,41.589,41.6142,41.5722,41.589,8800.0
2011-12-01 12:50:00,49.45,49.47,49.42,49.42,13800.0,41.589,41.6058,41.5638,41.5638,13800.0
2011-12-01 12:55:00,49.42,49.42,49.32,49.33,10900.0,41.5638,41.5638,41.4797,41.4881,10900.0
2011-12-01 13:00:00,49.32,49.37,49.32,49.36,9100.0,41.4797,41.5217,41.4797,41.5133,9100.0
2011-12-01 13:05:00,49.35,49.36,49.32,49.33,18300.0,41.5049,41.5133,41.4797,41.4881,18300.0
2011-12-01 13:10:00,49.33,49.4,49.3,49.4,10300.0,41.4881,41.5469,41.4628,41.5469,10300.0
2011-12-01 13:15:00,49.39,49.42,49.39,49.42,30800.0,41.5385,41.5638,41.5385,41.5638,30800.0
2011-12-01 13:20:00,49.43,49.49,49.42,49.49,21300.0,41.5722,41.6226,41.5638,41.6226,21300.0
2011-12-01 13:25:00,49.49,49.57,49.49,49.57,19700.0,41.6226,41.6899,41.6226,41.6899,19700.0
2011-12-01 13:30:00,49.57,49.64,49.57,49.63,27100.0,41.6899,41.7488,41.6899,41.7404,27100.0
2011-12-01 13:35:00,49.63,49.65,49.6,49.63,13300.0,41.7404,41.7572,41.7151,41.7404,13300.0
2011-12-01 13:40:00,49.64,49.71,49.64,49.66,15200.0,41.7488,41.8077,41.7488,41.7656,15200.0
2011-12-01 13:45:00,49.66,49.66,49.62,49.62,20800.0,41.7656,41.7656,41.732,41.732,20800.0
2011-12-01 13:50:00,49.62,49.65,49.61,49.61,24500.0,41.732,41.7572,41.7236,41.7236,24500.0
2011-12-01 13:55:00,49.62,49.69,49.62,49.69,13300.0,41.732,41.7908,41.732,41.7908,13300.0
2011-12-01 14:00:00,49.67,49.68,49.61,49.62,19600.0,41.774,41.7824,41.7236,41.732,19600.0
2011-12-01 14:05:00,49.62,49.64,49.58,49.64,17600.0,41.732,41.7488,41.6983,41.7488,17600.0
2011-12-01 14:10:00,49.64,49.66,49.59,49.63,21400.0,41.7488,41.7656,41.7067,41.7404,21400.0
2011-12-01 14:15:00,49.63,49.65,49.58,49.6,15300.0,41.7404,41.7572,41.6983,41.7151,15300.0
2011-12-01 14:20:00,49.59,49.68,49.59,49.65,14800.0,41.7067,41.7824,41.7067,41.7572,14800.0
2011-12-01 14:25:00,49.65,49.71,49.64,49.7,24000.0,41.7572,41.8077,41.7488,41.7992,24000.0
2011-12-01 14:30:00,49.69,49.69,49.65,49.66,16200.0,41.7908,41.7908,41.7572,41.7656,16200.0
2011-12-01 14:35:00,49.65,49.68,49.63,49.64,14300.0,41.7572,41.7824,41.7404,41.7488,14300.0
2011-12-01 14:40:00,49.63,49.64,49.56,49.6,13900.0,41.7404,41.7488,41.6815,41.7151,13900.0
2011-12-01 14:45:00,49.61,49.7,49.61,49.66,34600.0,41.7236,41.7992,41.7236,41.7656,34600.0
2011-12-01 14:50:00,49.67,49.67,49.64,49.66,26400.0,41.774,41.774,41.7488,41.7656,26400.0
2011-12-01 14:55:00,49.66,49.68,49.6,49.63,32800.0,41.7656,41.7824,41.7151,41.7404,32800.0
2011-12-01 15:00:00,49.63,49.67,49.62,49.65,22800.0,41.7404,41.774,41.732,41.7572,22800.0
2011-12-01 15:05:00,49.66,49.68,49.55,49.56,30600.0,41.7656,41.7824,41.6731,41.6815,30600.0
2011-12-01 15:10:00,49.55,49.61,49.55,49.6,25500.0,41.6731,41.7236,41.6731,41.7151,25500.0
2011-12-01 15:15:00,49.59,49.62,49.58,49.6,28800.0,41.7067,41.732,41.6983,41.7151,28800.0
2011-12-01 15:20:00,49.6,49.62,49.57,49.59,28600.0,41.7151,41.732,41.6899,41.7067,28600.0
2011-12-01 15:25:00,49.6,49.63,49.59,49.62,39300.0,41.7151,41.7404,41.7067,41.732,39300.0
2011-12-01 15:30:00,49.62,49.63,49.58,49.6,28900.0,41.732,41.7404,41.6983,41.7151,28900.0
2011-12-01 15:35:00,49.59,49.62,49.55,49.56,48400.0,41.7067,41.732,41.6731,41.6815,48400.0
2011-12-01 15:40:00,49.55,49.57,49.52,49.54,32900.0,41.6731,41.6899,41.6479,41.6647,32900.0
2011-12-01 15:45:00,49.52,49.53,49.45,49.52,39300.0,41.6479,41.6563,41.589,41.6479,39300.0
2011-12-01 15:50:00,49.52,49.59,49.48,49.51,56700.0,41.6479,41.7067,41.6142,41.6395,56700.0
2011-12-01 15:55:00,49.51,49.56,49.46,49.56,95200.0,41.6395,41.6815,41.5974,41.6815,95200.0
2011-12-02 09:30:00,49.78,50.0,49.78,49.98,34400.0,41.8665,42.0516,41.8665,42.0347,34400.0
2011-12-02 09:35:00,49.97,50.0,49.91,49.96,9700.0,42.0263,42.0516,41.9759,42.0179,9700.0
2011-12-02 09:40:00,49.96,49.96,49.71,49.79,21600.0,42.0179,42.0179,41.8077,41.8749,21600.0
2011-12-02 09:45:00,49.78,49.83,49.71,49.78,20100.0,41.8665,41.9086,41.8077,41.8665,20100.0
2011-12-02 09:50:00,49.79,49.79,49.62,49.79,17700.0,41.8749,41.8749,41.732,41.8749,17700.0
2011-12-02 09:55:00,49.79,49.8,49.71,49.73,28600.0,41.8749,41.8834,41.8077,41.8245,28600.0
2011-12-02 10:00:00,49.73,49.79,49.72,49.73,35000.0,41.8245,41.8749,41.8161,41.8245,35000.0
2011-12-02 10:05:00,49.73,49.77,49.68,49.72,14300.0,41.8245,41.8581,41.7824,41.8161,14300.0
2011-12-02 10:10:00,49.72,49.79,49.72,49.77,18000.0,41.8161,41.8749,41.8161,41.8581,18000.0
2011-12-02 10:15:00,49.78,49.79,49.72,49.79,14600.0,41.8665,41.8749,41.8161,41.8749,14600.0
2011-12-02 10:20:00,49.78,49.8,49.75,49.78,30800.0,41.8665,41.8834,41.8413,41.8665,30800.0
2011-12-02 10:25:00,49.78,49.79,49.68,49.78,11300.0,41.8665,41.8749,41.7824,41.8665,11300.0
2011-12-02 10:30:00,49.76,49.78,49.68,49.71,18800.0,41.8497,41.8665,41.7824,41.8077,18800.0
2011-12-02 10:35:00,49.71,49.75,49.7,49.74,16400.0,41.8077,41.8413,41.7992,41.8329,16400.0
2011-12-02 10:40:00,49.74,49.74,49.64,49.66,20200.0,41.8329,41.8329,41.7488,41.7656,20200.0
2011-12-02 10:45:00,49.67,49.71,49.66,49.69,26600.0,41.774,41.8077,41.7656,41.7908,26600.0
2011-12-02 10:50:00,49.68,49.71,49.66,49.68,24800.0,41.7824,41.8077,41.7656,41.7824,24800.0
2011-12-02 10:55:00,49.68,49.7,49.6,49.61,13500.0,41.7824,41.7992,41.7151,41.7236,13500.0
2011-12-02 11:00:00,49.61,49.62,49.5,49.5,29400.0,41.7236,41.732,41.631,41.631,29400.0
2011-12-02 11:05:00,49.5,49.52,49.43,49.5,17200.0,41.631,41.6479,41.5722,41.631,17200.0
2011-12-02 11:10:00,49.5,49.54,49.47,49.49,14600.0,41.631,41.6647,41.6058,41.6226,14600.0
2011-12-02 11:15:00,49.49,49.51,49.41,49.44,22300.0,41.6226,41.6395,41.5554,41.5806,22300.0
2011-12-02 11:20:00,49.44,49.45,49.36,49.4,35500.0,41.5806,41.589,41.5133,41.5469,35500.0
2011-12-02 11:25:00,49.4,49.41,49.37,49.41,18300.0,41.5469,41.5554,41.5217,41.5554,18300.0
2011-12-02 11:30:00,49.42,49.52,49.42,49.48,19300.0,41.5638,41.6479,41.5638,41.6142,19300.0
2011-12-02 11:35:00,49.46,49.49,49.39,49.46,12400.0,41.5974,41.6226,41.5385,41.5974,12400.0
2011-12-02 11:40:00,49.45,49.47,49.35,49.35,18900.0,41.589,41.6058,41.5049,41.5049,18900.0
2011-12-02 11:45:00,49.36,49.39,49.26,49.26,16200.0,41.5133,41.5385,41.4292,41.4292,16200.0
2011-12-02 11:50:00,49.24,49.28,49.21,49.27,13200.0,41.4124,41.446,41.3871,41.4376,13200.0
2011-12-02 11:55:00,49.26,49.29,49.2,49.22,14300.0,41.4292,41.4544,41.3787,41.3956,14300.0
2011-12-02 12:00:00,49.24,49.24,49.19,49.21,17000.0,41.4124,41.4124,41.3703,41.3871,17000.0
2011-12-02 12:05:00,49.22,49.28,49.21,49.25,12800.0,41.3956,41.446,41.3871,41.4208,12800.0
2011-12-02 12:10:00,49.24,49.33,49.21,49.22,13500.0,41.4124,41.4881,41.3871,41.3956,13500.0
2011-12-02 12:15:00,49.22,49.23,49.18,49.23,19600.0,41.3956,41.404,41.3619,41.404,19600.0
2011-12-02 12:20:00,49.24,49.28,49.21,49.27,12200.0,41.4124,41.446,41.3871,41.4376,12200.0
2011-12-02 12:25:00,49.27,49.29,49.25,49.25,15300.0,41.4376,41.4544,41.4208,41.4208,15300.0
2011-12-02 12:30:00,49.25,49.28,49.23,49.28,21200.0,41.4208,41.446,41.404,41.446,21200.0
2011-12-02 12:35:00,49.28,49.3,49.22,49.3,27200.0,41.446,41.4628,41.3956,41.4628,27200.0
2011-12-02 12:40:00,49.3,49.33,49.23,49.25,28300.0,41.4628,41.4881,41.404,41.4208,28300.0
2011-12-02 12:45:00,49.24,49.3,49.18,49.29,29100.0,41.4124,41.4628,41.3619,41.4544,29100.0
2011-12-02 12:50:00,49.28,49.3,49.26,49.27,12700.0,41.446,41.4628,41.4292,41.4376,12700.0
2011-12-02 12:55:00,49.28,49.28,49.24,49.24,8200.0,41.446,41.446,41.4124,41.4124,8200.0
2011-12-02 13:00:00,49.24,49.26,49.2,49.24,22600.0,41.4124,41.4292,41.3787,41.4124,22600.0
2011-12-02 13:05:00,49.23,49.26,49.18,49.18,15100.0,41.404,41.4292,41.3619,41.3619,15100.0
2011-12-02 13:10:00,49.17,49.17,49.09,49.09,10400.0,41.3535,41.3535,41.2862,41.2862,10400.0
2011-12-02 13:15:00,49.08,49.11,49.04,49.08,29500.0,41.2778,41.303,41.2442,41.2778,29500.0
2011-12-02 13:20:00,49.09,49.12,49.02,49.02,46200.0,41.2862,41.3115,41.2273,41.2273,46200.0
2011-12-02 13:25:00,49.03,49.04,48.99,48.99,60200.0,41.2358,41.2442,41.2021,41.2021,60200.0
2011-12-02 13:30:00,48.99,48.99,48.9,48.91,48100.0,41.2021,41.2021,41.1264,41.1348,48100.0
2011-12-02 13:35:00,48.91,48.92,48.76,48.76,39000.0,41.1348,41.1432,41.0087,41.0087,39000.0
2011-12-02 13:40:00,48.75,48.75,48.36,48.5,162000.0,41.0003,41.0003,40.6723,40.79,162000.0
2011-12-02 13:45:00,48.5,48.51,48.14,48.23,230100.0,40.79,40.7984,40.4872,40.5629,230100.0
2011-12-02 13:50:00,48.25,48.28,47.98,47.98,91600.0,40.5798,40.605,40.3527,40.3527,91600.0
2011-12-02 13:55:00,47.98,48.15,47.81,47.89,166200.0,40.3527,40.4957,40.2097,40.277,166200.0
2011-12-02 14:00:00,47.9,48.13,47.9,48.01,103200.0,40.2854,40.4788,40.2854,40.3779,103200.0
2011-12-02 14:05:00,48.0,48.11,47.89,48.1,53300.0,40.3695,40.462,40.277,40.4536,53300.0
2011-12-02 14:10:00,48.11,48.23,48.1,48.2,119000.0,40.462,40.5629,40.4536,40.5377,119000.0
2011-12-02 14:15:00,48.2,48.28,48.02,48.04,92100.0,40.5377,40.605,40.3863,40.4031,92100.0
2011-12-02 14:20:00,48.04,48.04,47.84,47.84,64400.0,40.4031,40.4031,40.2349,40.2349,64400.0
2011-12-02 14:25:00,47.82,47.84,47.51,47.55,136300.0,40.2181,40.2349,39.9574,39.991,136300.0
2011-12-02 14:30:00,47.55,47.58,47.13,47.23,265000.0,39.991,40.0163,39.6378,39.7219,265000.0
2011-12-02 14:35:00,47.22,47.4,47.17,47.3,215200.0,39.7135,39.8649,39.6714,39.7808,215200.0
2011-12-02 14:40:00,47.3,47.57,47.26,47.54,115900.0,39.7808,40.0079,39.7471,39.9826,115900.0
2011-12-02 14:45:00,47.53,47.72,47.47,47.64,168500.0,39.9742,40.134,39.9238,40.0667,168500.0
2011-12-02 14:50:00,47.62,47.65,47.46,47.55,117200.0,40.0499,40.0751,39.9153,39.991,117200.0
2011-12-02 14:55:00,47.55,47.55,47.2,47.25,73300.0,39.991,39.991,39.6967,39.7387,73300.0
2011-12-02 15:00:00,47.25,47.32,47.18,47.24,198100.0,39.7387,39.7976,39.6799,39.7303,198100.0
2011-12-02 15:05:00,47.24,47.31,47.2,47.21,145700.0,39.7303,39.7892,39.6967,39.7051,145700.0
2011-12-02 15:10:00,47.21,47.36,47.2,47.32,226600.0,39.7051,39.8312,39.6967,39.7976,226600.0
2011-12-02 15:15:00,47.32,47.36,46.85,46.93,315700.0,39.7976,39.8312,39.4023,39.4696,315700.0
2011-12-02 15:20:00,46.93,47.1,46.87,46.89,145000.0,39.4696,39.6126,39.4191,39.436,145000.0
2011-12-02 15:25:00,46.91,46.95,46.77,46.95,140700.0,39.4528,39.4864,39.335,39.4864,140700.0
2011-12-02 15:30:00,46.95,47.22,46.94,47.22,263300.0,39.4864,39.7135,39.478,39.7135,263300.0
2011-12-02 15:35:00,47.21,47.7,47.21,47.7,177800.0,39.7051,40.1172,39.7051,40.1172,177800.0
2011-12-02 15:40:00,47.68,47.73,47.54,47.56,108300.0,40.1004,40.1424,39.9826,39.9994,108300.0
2011-12-02 15:45:00,47.56,47.61,47.44,47.47,145300.0,39.9994,40.0415,39.8985,39.9238,145300.0
2011-12-02 15:50:00,47.46,47.72,47.38,47.7,210800.0,39.9153,40.134,39.8481,40.1172,210800.0
2011-12-02 15:55:00,47.71,47.71,47.58,47.62,283200.0,40.1256,40.1256,40.0163,40.0499,283200.0
2011-12-05 09:30:00,48.89,48.97,48.58,48.93,86200.0,41.118,41.1853,40.8573,41.1517,86200.0
2011-12-05 09:35:00,48.95,49.08,48.86,48.94,77800.0,41.1685,41.2778,41.0928,41.1601,77800.0
2011-12-05 09:40:00,48.85,49.04,48.8,49.03,63300.0,41.0844,41.2442,41.0423,41.2358,63300.0
2011-12-05 09:45:00,49.04,49.12,48.95,49.04,44400.0,41.2442,41.3115,41.1685,41.2442,44400.0
2011-12-05 09:50:00,49.05,49.07,48.86,48.9,72800.0,41.2526,41.2694,41.0928,41.1264,72800.0
2011-12-05 09:55:00,48.91,49.08,48.89,49.08,29000.0,41.1348,41.2778,41.118,41.2778,29000.0
2011-12-05 10:00:00,49.07,49.07,48.76,48.79,46900.0,41.2694,41.2694,41.0087,41.0339,46900.0
2011-12-05 10:05:00,48.8,49.0,48.79,49.0,22700.0,41.0423,41.2105,41.0339,41.2105,22700.0
2011-12-05 10:10:00,48.99,49.3,48.99,49.17,58300.0,41.2021,41.4628,41.2021,41.3535,58300.0
2011-12-05 10:15:00,49.18,49.18,49.04,49.08,22700.0,41.3619,41.3619,41.2442,41.2778,22700.0
2011-12-05 10:20:00,49.07,49.1,49.01,49.05,27900.0,41.2694,41.2946,41.2189,41.2526,27900.0
2011-12-05 10:25:00,49.05,49.09,49.0,49.03,33000.0,41.2526,41.2862,41.2105,41.2358,33000.0
2011-12-05 10:30:00,49.03,49.07,48.97,48.98,18400.0,41.2358,41.2694,41.1853,41.1937,18400.0
2011-12-05 10:35:00,48.98,49.09,48.96,49.04,17000.0,41.1937,41.2862,41.1769,41.2442,17000.0
2011-12-05 10:40:00,49.03,49.1,49.01,49.08,22600.0,41.2358,41.2946,41.2189,41.2778,22600.0
2011-12-05 10:45:00,49.08,49.1,49.07,49.09,20700.0,41.2778,41.2946,41.2694,41.2862,20700.0
2011-12-05 10:50:00,49.09,49.1,49.07,49.09,12200.0,41.2862,41.2946,41.2694,41.2862,12200.0
2011-12-05 10:55:00,49.1,49.11,49.0,49.05,41700.0,41.2946,41.303,41.2105,41.2526,41700.0
2011-12-05 11:00:00,49.05,49.09,49.03,49.04,27600.0,41.2526,41.2862,41.2358,41.2442,27600.0
2011-12-05 11:05:00,49.04,49.05,48.99,49.01,18700.0,41.2442,41.2526,41.2021,41.2189,18700.0
2011-12-05 11:10:00,49.02,49.07,48.99,49.04,43900.0,41.2273,41.2694,41.2021,41.2442,43900.0
2011-12-05 11:15:00,49.05,49.1,48.99,49.02,34100.0,41.2526,41.2946,41.2021,41.2273,34100.0
2011-12-05 11:20:00,49.02,49.02,48.94,48.95,29300.0,41.2273,41.2273,41.1601,41.1685,29300.0
2011-12-05 11:25:00,48.95,49.02,48.95,49.02,17500.0,41.1685,41.2273,41.1685,41.2273,17500.0
2011-12-05 11:30:00,49.02,49.1,49.02,49.04,40800.0,41.2273,41.2946,41.2273,41.2442,40800.0
2011-12-05 11:35:00,49.04,49.09,49.01,49.04,18200.0,41.2442,41.2862,41.2189,41.2442,18200.0
2011-12-05 11:40:00,49.05,49.05,48.99,49.02,20000.0,41.2526,41.2526,41.2021,41.2273,20000.0
2011-12-05 11:45:00,49.03,49.1,49.02,49.09,11500.0,41.2358,41.2946,41.2273,41.2862,11500.0
2011-12-05 11:50:00,49.1,49.1,49.05,49.08,19600.0,41.2946,41.2946,41.2526,41.2778,19600.0
2011-12-05 11:55:00,49.07,49.1,49.07,49.08,14200.0,41.2694,41.2946,41.2694,41.2778,14200.0
2011-12-05 12:00:00,49.08,49.1,49.05,49.07,17900.0,41.2778,41.2946,41.2526,41.2694,17900.0
2011-12-05 12:05:00,49.06,49.09,49.05,49.08,14100.0,41.261,41.2862,41.2526,41.2778,14100.0
2011-12-05 12:10:00,49.08,49.09,49.04,49.05,7600.0,41.2778,41.2862,41.2442,41.2526,7600.0
2011-12-05 12:15:00,49.05,49.09,49.0,49.09,34000.0,41.2526,41.2862,41.2105,41.2862,34000.0
2011-12-05 12:20:00,49.09,49.1,49.05,49.05,18600.0,41.2862,41.2946,41.2526,41.2526,18600.0
2011-12-05 12:25:00,49.06,49.08,49.03,49.06,11500.0,41.261,41.2778,41.2358,41.261,11500.0
2011-12-05 12:30:00,49.06,49.09,49.02,49.09,31900.0,41.261,41.2862,41.2273,41.2862,31900.0
2011-12-05 12:35:00,49.09,49.1,49.08,49.1,10100.0,41.2862,41.2946,41.2778,41.2946,10100.0
2011-12-05 12:40:00,49.09,49.1,49.09,49.09,20300.0,41.2862,41.2946,41.2862,41.2862,20300.0
2011-12-05 12:45:00,49.1,49.1,49.09,49.1,34700.0,41.2946,41.2946,41.2862,41.2946,34700.0
2011-12-05 12:50:00,49.09,49.17,49.09,49.17,64900.0,41.2862,41.3535,41.2862,41.3535,64900.0
2011-12-05 12:55:00,49.17,49.19,49.1,49.1,18500.0,41.3535,41.3703,41.2946,41.2946,18500.0
2011-12-05 13:00:00,49.1,49.17,49.09,49.16,39400.0,41.2946,41.3535,41.2862,41.3451,39400.0
2011-12-05 13:05:00,49.16,49.22,49.16,49.18,15300.0,41.3451,41.3956,41.3451,41.3619,15300.0
2011-12-05 13:10:00,49.18,49.21,49.16,49.2,24900.0,41.3619,41.3871,41.3451,41.3787,24900.0
2011-12-05 13:15:00,49.2,49.24,49.2,49.23,8400.0,41.3787,41.4124,41.3787,41.404,8400.0
2011-12-05 13:20:00,49.24,49.26,49.21,49.23,44600.0,41.4124,41.4292,41.3871,41.404,44600.0
2011-12-05 13:25:00,49.23,49.31,49.23,49.3,19000.0,41.404,41.4712,41.404,41.4628,19000.0
2011-12-05 13:30:00,49.3,49.31,49.2,49.21,21700.0,41.4628,41.4712,41.3787,41.3871,21700.0
2011-12-05 13:35:00,49.22,49.26,49.16,49.17,12600.0,41.3956,41.4292,41.3451,41.3535,12600.0
2011-12-05 13:40:00,49.18,49.21,49.0,49.03,49400.0,41.3619,41.3871,41.2105,41.2358,49400.0
2011-12-05 13:45:00,49.03,49.07,48.98,48.98,63300.0,41.2358,41.2694,41.1937,41.1937,63300.0
2011-12-05 13:50:00,48.99,49.04,48.98,49.01,38600.0,41.2021,41.2442,41.1937,41.2189,38600.0
2011-12-05 13:55:00,49.01,49.06,49.0,49.03,34800.0,41.2189,41.261,41.2105,41.2358,34800.0
2011-12-05 14:00:00,49.03,49.04,48.93,48.96,21200.0,41.2358,41.2442,41.1517,41.1769,21200.0
2011-12-05 14:05:00,48.96,48.96,48.85,48.92,17300.0,41.1769,41.1769,41.0844,41.1432,17300.0
2011-12-05 14:10:00,48.93,48.96,48.89,48.91,17100.0,41.1517,41.1769,41.118,41.1348,17100.0
2011-12-05 14:15:00,48.91,48.97,48.88,48.97,38900.0,41.1348,41.1853,41.1096,41.1853,38900.0
2011-12-05 14:20:00,48.97,48.97,48.89,48.92,25100.0,41.1853,41.1853,41.118,41.1432,25100.0
2011-12-05 14:25:00,48.92,49.02,48.89,49.02,39600.0,41.1432,41.2273,41.118,41.2273,39600.0
2011-12-05 14:30:00,49.02,49.02,48.88,48.93,13500.0,41.2273,41.2273,41.1096,41.1517,13500.0
2011-12-05 14:35:00,48.93,48.99,48.93,48.98,20600.0,41.1517,41.2021,41.1517,41.1937,20600.0
2011-12-05 14:40:00,48.99,49.03,48.95,48.97,20500.0,41.2021,41.2358,41.1685,41.1853,20500.0
2011-12-05 14:45:00,48.97,49.06,48.97,49.05,21500.0,41.1853,41.261,41.1853,41.2526,21500.0
2011-12-05 14:50:00,49.06,49.08,49.02,49.07,33100.0,41.261,41.2778,41.2273,41.2694,33100.0
2011-12-05 14:55:00,49.05,49.13,49.05,49.1,40500.0,41.2526,41.3199,41.2526,41.2946,40500.0
2011-12-05 15:00:00,49.11,49.13,49.06,49.08,30100.0,41.303,41.3199,41.261,41.2778,30100.0
2011-12-05 15:05:00,49.08,49.09,48.8,48.9,54600.0,41.2778,41.2862,41.0423,41.1264,54600.0
2011-12-05 15:10:00,48.89,48.93,48.83,48.84,33300.0,41.118,41.1517,41.0676,41.076,33300.0
2011-12-05 15:15:00,48.81,48.89,48.69,48.84,60000.0,41.0507,41.118,40.9498,41.076,60000.0
2011-12-05 15:20:00,48.84,48.84,48.75,48.83,33800.0,41.076,41.076,41.0003,41.0676,33800.0
2011-12-05 15:25:00,48.83,48.84,48.74,48.77,31000.0,41.0676,41.076,40.9919,41.0171,31000.0
2011-12-05 15:30:00,48.76,48.83,48.74,48.8,43900.0,41.0087,41.0676,40.9919,41.0423,43900.0
2011-12-05 15:35:00,48.8,48.81,48.75,48.76,40600.0,41.0423,41.0507,41.0003,41.0087,40600.0
2011-12-05 15:40:00,48.75,48.88,48.73,48.87,68200.0,41.0003,41.1096,40.9834,41.1012,68200.0
2011-12-05 15:45:00,48.87,49.01,48.87,49.0,71800.0,41.1012,41.2189,41.1012,41.2105,71800.0
2011-12-05 15:50:00,48.99,49.06,48.96,49.04,84000.0,41.2021,41.261,41.1769,41.2442,84000.0
2011-12-05 15:55:00,49.04,49.1,49.01,49.09,108900.0,41.2442,41.2946,41.2189,41.2862,108900.0
2011-12-06 09:30:00,49.23,49.23,48.93,49.02,35300.0,41.404,41.404,41.1517,41.2273,35300.0
2011-12-06 09:35:00,49.0,49.05,48.95,48.98,10200.0,41.2105,41.2526,41.1685,41.1937,10200.0
2011-12-06 09:40:00,48.98,48.98,48.74,48.77,21000.0,41.1937,41.1937,40.9919,41.0171,21000.0
2011-12-06 09:45:00,48.77,48.77,48.56,48.61,26500.0,41.0171,41.0171,40.8405,40.8825,26500.0
2011-12-06 09:50:00,48.6,48.76,48.6,48.71,20300.0,40.8741,41.0087,40.8741,40.9666,20300.0
2011-12-06 09:55:00,48.71,48.78,48.69,48.73,12600.0,40.9666,41.0255,40.9498,40.9834,12600.0
2011-12-06 10:00:00,48.75,48.85,48.75,48.79,21200.0,41.0003,41.0844,41.0003,41.0339,21200.0
2011-12-06 10:05:00,48.81,48.82,48.78,48.78,9200.0,41.0507,41.0591,41.0255,41.0255,9200.0
2011-12-06 10:10:00,48.78,48.8,48.63,48.67,20400.0,41.0255,41.0423,40.8993,40.933,20400.0
2011-12-06 10:15:00,48.67,48.76,48.67,48.72,16100.0,40.933,41.0087,40.933,40.975,16100.0
2011-12-06 10:20:00,48.72,48.85,48.69,48.79,20200.0,40.975,41.0844,40.9498,41.0339,20200.0
2011-12-06 10:25:00,48.79,48.85,48.79,48.85,18700.0,41.0339,41.0844,41.0339,41.0844,18700.0
2011-12-06 10:30:00,48.85,48.91,48.83,48.83,28800.0,41.0844,41.1348,41.0676,41.0676,28800.0
2011-12-06 10:35:00,48.82,48.86,48.8,48.86,20200.0,41.0591,41.0928,41.0423,41.0928,20200.0
2011-12-06 10:40:00,48.85,48.86,48.78,48.81,11600.0,41.0844,41.0928,41.0255,41.0507,11600.0
2011-12-06 10:45:00,48.82,48.85,48.81,48.83,12900.0,41.0591,41.0844,41.0507,41.0676,12900.0
2011-12-06 10:50:00,48.83,48.83,48.72,48.73,11700.0,41.0676,41.0676,40.975,40.9834,11700.0
2011-12-06 10:55:00,48.72,48.73,48.68,48.68,18400.0,40.975,40.9834,40.9414,40.9414,18400.0
2011-12-06 11:00:00,48.68,48.73,48.68,48.73,13900.0,40.9414,40.9834,40.9414,40.9834,13900.0
2011-12-06 11:05:00,48.73,48.73,48.61,48.61,30400.0,40.9834,40.9834,40.8825,40.8825,30400.0
2011-12-06 11:10:00,48.61,48.63,48.59,48.63,23000.0,40.8825,40.8993,40.8657,40.8993,23000.0
2011-12-06 11:15:00,48.62,48.65,48.54,48.54,19800.0,40.8909,40.9162,40.8237,40.8237,19800.0
2011-12-06 11:20:00,48.54,48.7,48.54,48.57,22300.0,40.8237,40.9582,40.8237,40.8489,22300.0
2011-12-06 11:25:00,48.57,48.65,48.56,48.63,10400.0,40.8489,40.9162,40.8405,40.8993,10400.0
2011-12-06 11:30:00,48.63,48.64,48.57,48.57,16900.0,40.8993,40.9078,40.8489,40.8489,16900.0
2011-12-06 11:35:00,48.58,48.6,48.49,48.51,22600.0,40.8573,40.8741,40.7816,40.7984,22600.0
2011-12-06 11:40:00,48.51,48.56,48.5,48.51,10800.0,40.7984,40.8405,40.79,40.7984,10800.0
2011-12-06 11:45:00,48.5,48.5,48.41,48.44,14100.0,40.79,40.79,40.7143,40.7396,14100.0
2011-12-06 11:50:00,48.45,48.49,48.41,48.42,10000.0,40.748,40.7816,40.7143,40.7227,10000.0
2011-12-06 11:55:00,48.45,48.57,48.43,48.44,26000.0,40.748,40.8489,40.7311,40.7396,26000.0
2011-12-06 12:00:00,48.43,48.47,48.41,48.42,19200.0,40.7311,40.7648,40.7143,40.7227,19200.0
2011-12-06 12:05:00,48.42,48.42,48.35,48.39,18200.0,40.7227,40.7227,40.6639,40.6975,18200.0
2011-12-06 12:10:00,48.38,48.44,48.38,48.4,17900.0,40.6891,40.7396,40.6891,40.7059,17900.0
2011-12-06 12:15:00,48.4,48.4,48.28,48.28,50300.0,40.7059,40.7059,40.605,40.605,50300.0
2011-12-06 12:20:00,48.28,48.29,48.21,48.21,26200.0,40.605,40.6134,40.5461,40.5461,26200.0
2011-12-06 12:25:00,48.21,48.23,48.19,48.2,13900.0,40.5461,40.5629,40.5293,40.5377,13900.0
2011-12-06 12:30:00,48.2,48.2,48.14,48.16,17100.0,40.5377,40.5377,40.4872,40.5041,17100.0
2011-12-06 12:35:00,48.16,48.18,48.1,48.17,32500.0,40.5041,40.5209,40.4536,40.5125,32500.0
2011-12-06 12:40:00,48.16,48.22,48.16,48.19,9700.0,40.5041,40.5545,40.5041,40.5293,9700.0
2011-12-06 12:45:00,48.19,48.22,48.18,48.18,7500.0,40.5293,40.5545,40.5209,40.5209,7500.0
2011-12-06 12:50:00,48.18,48.19,48.16,48.18,15500.0,40.5209,40.5293,40.5041,40.5209,15500.0
2011-12-06 12:55:00,48.18,48.18,48.16,48.17,7300.0,40.5209,40.5209,40.5041,40.5125,7300.0
2011-12-06 13:00:00,48.18,48.2,48.17,48.2,16500.0,40.5209,40.5377,40.5125,40.5377,16500.0
2011-12-06 13:05:00,48.2,48.21,48.18,48.19,14500.0,40.5377,40.5461,40.5209,40.5293,14500.0
2011-12-06 13:10:00,48.18,48.19,48.12,48.15,16500.0,40.5209,40.5293,40.4704,40.4957,16500.0
2011-12-06 13:15:00,48.16,48.28,48.16,48.26,11400.0,40.5041,40.605,40.5041,40.5882,11400.0
2011-12-06 13:20:00,48.27,48.3,48.23,48.3,13600.0,40.5966,40.6218,40.5629,40.6218,13600.0
2011-12-06 13:25:00,48.31,48.33,48.29,48.32,8600.0,40.6302,40.647,40.6134,40.6386,8600.0
2011-12-06 13:30:00,48.32,48.36,48.31,48.36,9400.0,40.6386,40.6723,40.6302,40.6723,9400.0
2011-12-06 13:35:00,48.35,48.4,48.34,48.4,9300.0,40.6639,40.7059,40.6554,40.7059,9300.0
2011-12-06 13:40:00,48.4,48.41,48.37,48.38,7200.0,40.7059,40.7143,40.6807,40.6891,7200.0
2011-12-06 13:45:00,48.36,48.37,48.3,48.31,12000.0,40.6723,40.6807,40.6218,40.6302,12000.0
2011-12-06 13:50:00,48.31,48.37,48.29,48.37,10100.0,40.6302,40.6807,40.6134,40.6807,10100.0
2011-12-06 13:55:00,48.36,48.36,48.31,48.34,8100.0,40.6723,40.6723,40.6302,40.6554,8100.0
2011-12-06 14:00:00,48.34,48.39,48.3,48.38,11100.0,40.6554,40.6975,40.6218,40.6891,11100.0
2011-12-06 14:05:00,48.38,48.41,48.37,48.41,5200.0,40.6891,40.7143,40.6807,40.7143,5200.0
2011-12-06 14:10:00,48.39,48.42,48.35,48.41,21400.0,40.6975,40.7227,40.6639,40.7143,21400.0
2011-12-06 14:15:00,48.42,48.48,48.41,48.47,13500.0,40.7227,40.7732,40.7143,40.7648,13500.0
2011-12-06 14:20:00,48.44,48.46,48.39,48.41,9300.0,40.7396,40.7564,40.6975,40.7143,9300.0
2011-12-06 14:25:00,48.41,48.5,48.41,48.5,12400.0,40.7143,40.79,40.7143,40.79,12400.0
2011-12-06 14:30:00,48.49,48.59,48.47,48.59,16500.0,40.7816,40.8657,40.7648,40.8657,16500.0
2011-12-06 14:35:00,48.58,48.6,48.54,48.56,51600.0,40.8573,40.8741,40.8237,40.8405,51600.0
2011-12-06 14:40:00,48.57,48.61,48.55,48.59,22400.0,40.8489,40.8825,40.8321,40.8657,22400.0
2011-12-06 14:45:00,48.59,48.61,48.58,48.59,23300.0,40.8657,40.8825,40.8573,40.8657,23300.0
2011-12-06 14:50:00,48.6,48.66,48.59,48.64,34900.0,40.8741,40.9246,40.8657,40.9078,34900.0
2011-12-06 14:55:00,48.66,48.71,48.64,48.67,44100.0,40.9246,40.9666,40.9078,40.933,44100.0
2011-12-06 15:00:00,48.67,48.69,48.65,48.68,34800.0,40.933,40.9498,40.9162,40.9414,34800.0
2011-12-06 15:05:00,48.67,48.76,48.67,48.76,26100.0,40.933,41.0087,40.933,41.0087,26100.0
2011-12-06 15:10:00,48.76,48.82,48.74,48.79,17800.0,41.0087,41.0591,40.9919,41.0339,17800.0
2011-12-06 15:15:00,48.78,48.81,48.76,48.79,13900.0,41.0255,41.0507,41.0087,41.0339,13900.0
2011-12-06 15:20:00,48.79,48.8,48.75,48.76,19200.0,41.0339,41.0423,41.0003,41.0087,19200.0
2011-12-06 15:25:00,48.76,48.78,48.71,48.73,40300.0,41.0087,41.0255,40.9666,40.9834,40300.0
2011-12-06 15:30:00,48.73,48.77,48.7,48.73,28200.0,40.9834,41.0171,40.9582,40.9834,28200.0
2011-12-06 15:35:00,48.73,48.78,48.73,48.75,18600.0,40.9834,41.0255,40.9834,41.0003,18600.0
2011-12-06 15:40:00,48.75,48.76,48.68,48.69,19700.0,41.0003,41.0087,40.9414,40.9498,19700.0
2011-12-06 15:45:00,48.69,48.69,48.61,48.66,37700.0,40.9498,40.9498,40.8825,40.9246,37700.0
2011-12-06 15:50:00,48.65,48.66,48.58,48.58,33600.0,40.9162,40.9246,40.8573,40.8573,33600.0
2011-12-06 15:55:00,48.57,48.59,48.54,48.54,72500.0,40.8489,40.8657,40.8237,40.8237,72500.0
2011-12-07 09:30:00,48.24,48.3,47.88,47.9,28400.0,40.5713,40.6218,40.2686,40.2854,28400.0
2011-12-07 09:35:00,47.91,47.92,47.76,47.8,19200.0,40.2938,40.3022,40.1676,40.2013,19200.0
2011-12-07 09:40:00,47.79,47.95,47.73,47.95,14900.0,40.1929,40.3274,40.1424,40.3274,14900.0
2011-12-07 09:45:00,47.93,48.03,47.86,47.86,35600.0,40.3106,40.3947,40.2518,40.2518,35600.0
2011-12-07 09:50:00,47.88,47.93,47.86,47.91,10600.0,40.2686,40.3106,40.2518,40.2938,10600.0
2011-12-07 09:55:00,47.91,47.91,47.76,47.8,22200.0,40.2938,40.2938,40.1676,40.2013,22200.0
2011-12-07 10:00:00,47.8,47.8,47.66,47.74,30800.0,40.2013,40.2013,40.0835,40.1508,30800.0
2011-12-07 10:05:00,47.73,47.8,47.66,47.7,18900.0,40.1424,40.2013,40.0835,40.1172,18900.0
2011-12-07 10:10:00,47.72,47.76,47.7,47.75,25700.0,40.134,40.1676,40.1172,40.1592,25700.0
2011-12-07 10:15:00,47.74,47.75,47.68,47.68,10400.0,40.1508,40.1592,40.1004,40.1004,10400.0
2011-12-07 10:20:00,47.7,47.72,47.57,47.58,17300.0,40.1172,40.134,40.0079,40.0163,17300.0
2011-12-07 10:25:00,47.58,47.6,47.48,47.6,27300.0,40.0163,40.0331,39.9322,40.0331,27300.0
2011-12-07 10:30:00,47.58,47.59,47.5,47.55,21800.0,40.0163,40.0247,39.949,39.991,21800.0
2011-12-07 10:35:00,47.55,47.57,47.52,47.57,14500.0,39.991,40.0079,39.9658,40.0079,14500.0
2011-12-07 10:40:00,47.58,47.6,47.56,47.58,11000.0,40.0163,40.0331,39.9994,40.0163,11000.0
2011-12-07 10:45:00,47.6,47.69,47.57,47.66,28300.0,40.0331,40.1088,40.0079,40.0835,28300.0
2011-12-07 10:50:00,47.66,47.7,47.63,47.67,32800.0,40.0835,40.1172,40.0583,40.092,32800.0
2011-12-07 10:55:00,47.67,47.69,47.58,47.68,24100.0,40.092,40.1088,40.0163,40.1004,24100.0
2011-12-07 11:00:00,47.68,47.76,47.67,47.71,10900.0,40.1004,40.1676,40.092,40.1256,10900.0
2011-12-07 11:05:00,47.73,47.78,47.7,47.75,18400.0,40.1424,40.1845,40.1172,40.1592,18400.0
2011-12-07 11:10:00,47.74,47.75,47.7,47.75,17700.0,40.1508,40.1592,40.1172,40.1592,17700.0
2011-12-07 11:15:00,47.75,47.75,47.66,47.68,27600.0,40.1592,40.1592,40.0835,40.1004,27600.0
2011-12-07 11:20:00,47.67,47.78,47.65,47.75,42900.0,40.092,40.1845,40.0751,40.1592,42900.0
2011-12-07 11:25:00,47.73,47.77,47.73,47.75,16500.0,40.1424,40.1761,40.1424,40.1592,16500.0
2011-12-07 11:30:00,47.76,47.78,47.74,47.75,36400.0,40.1676,40.1845,40.1508,40.1592,36400.0
2011-12-07 11:35:00,47.75,47.81,47.74,47.75,16800.0,40.1592,40.2097,40.1508,40.1592,16800.0
2011-12-07 11:40:00,47.77,47.85,47.77,47.85,12600.0,40.1761,40.2433,40.1761,40.2433,12600.0
2011-12-07 11:45:00,47.85,47.85,47.74,47.8,30000.0,40.2433,40.2433,40.1508,40.2013,30000.0
2011-12-07 11:50:00,47.79,47.8,47.71,47.71,24700.0,40.1929,40.2013,40.1256,40.1256,24700.0
2011-12-07 11:55:00,47.71,47.76,47.69,47.76,18300.0,40.1256,40.1676,40.1088,40.1676,18300.0
2011-12-07 12:00:00,47.77,47.82,47.76,47.78,17600.0,40.1761,40.2181,40.1676,40.1845,17600.0
2011-12-07 12:05:00,47.8,47.81,47.74,47.75,7700.0,40.2013,40.2097,40.1508,40.1592,7700.0
2011-12-07 12:10:00,47.75,47.77,47.71,47.72,15500.0,40.1592,40.1761,40.1256,40.134,15500.0
2011-12-07 12:15:00,47.72,47.75,47.7,47.73,9800.0,40.134,40.1592,40.1172,40.1424,9800.0
2011-12-07 12:20:00,47.72,47.74,47.7,47.73,6100.0,40.134,40.1508,40.1172,40.1424,6100.0
2011-12-07 12:25:00,47.75,47.83,47.73,47.83,9000.0,40.1592,40.2265,40.1424,40.2265,9000.0
2011-12-07 12:30:00,47.83,47.83,47.78,47.79,10500.0,40.2265,40.2265,40.1845,40.1929,10500.0
2011-12-07 12:35:00,47.79,47.8,47.76,47.79,9600.0,40.1929,40.2013,40.1676,40.1929,9600.0
2011-12-07 12:40:00,47.8,47.81,47.76,47.8,11300.0,40.2013,40.2097,40.1676,40.2013,11300.0
2011-12-07 12:45:00,47.8,47.8,47.76,47.77,16200.0,40.2013,40.2013,40.1676,40.1761,16200.0
2011-12-07 12:50:00,47.77,47.82,47.77,47.79,24700.0,40.1761,40.2181,40.1761,40.1929,24700.0
2011-12-07 12:55:00,47.78,47.81,47.77,47.79,13400.0,40.1845,40.2097,40.1761,40.1929,13400.0
2011-12-07 13:00:00,47.79,47.98,47.76,47.95,191500.0,40.1929,40.3527,40.1676,40.3274,191500.0
2011-12-07 13:05:00,47.96,48.19,47.96,48.17,178800.0,40.3359,40.5293,40.3359,40.5125,178800.0
2011-12-07 13:10:00,48.16,48.16,48.06,48.09,55500.0,40.5041,40.5041,40.42,40.4452,55500.0
2011-12-07 13:15:00,48.09,48.2,48.08,48.17,38900.0,40.4452,40.5377,40.4368,40.5125,38900.0
2011-12-07 13:20:00,48.18,48.18,48.05,48.11,33100.0,40.5209,40.5209,40.4115,40.462,33100.0
2011-12-07 13:25:00,48.09,48.09,48.0,48.01,26500.0,40.4452,40.4452,40.3695,40.3779,26500.0
2011-12-07 13:30:00,48.01,48.01,47.93,47.98,38500.0,40.3779,40.3779,40.3106,40.3527,38500.0
2011-12-07 13:35:00,47.98,48.07,47.98,48.07,16200.0,40.3527,40.4284,40.3527,40.4284,16200.0
2011-12-07 13:40:00,48.06,48.08,48.03,48.03,6500.0,40.42,40.4368,40.3947,40.3947,6500.0
2011-12-07 13:45:00,48.03,48.05,47.99,48.0,32800.0,40.3947,40.4115,40.3611,40.3695,32800.0
2011-12-07 13:50:00,48.0,48.02,47.98,48.02,10600.0,40.3695,40.3863,40.3527,40.3863,10600.0
2011-12-07 13:55:00,48.03,48.04,47.98,48.0,10900.0,40.3947,40.4031,40.3527,40.3695,10900.0
2011-12-07 14:00:00,48.0,48.03,47.98,48.0,29100.0,40.3695,40.3947,40.3527,40.3695,29100.0
2011-12-07 14:05:00,48.0,48.0,47.95,47.96,15600.0,40.3695,40.3695,40.3274,40.3359,15600.0
2011-12-07 14:10:00,47.95,47.97,47.9,47.93,24000.0,40.3274,40.3443,40.2854,40.3106,24000.0
2011-12-07 14:15:00,47.92,47.95,47.9,47.92,21300.0,40.3022,40.3274,40.2854,40.3022,21300.0
2011-12-07 14:20:00,47.92,48.01,47.92,48.01,13100.0,40.3022,40.3779,40.3022,40.3779,13100.0
2011-12-07 14:25:00,48.01,48.03,47.99,48.0,34000.0,40.3779,40.3947,40.3611,40.3695,34000.0
2011-12-07 14:30:00,48.0,48.02,47.97,48.0,20700.0,40.3695,40.3863,40.3443,40.3695,20700.0
2011-12-07 14:35:00,47.99,48.0,47.92,47.98,18200.0,40.3611,40.3695,40.3022,40.3527,18200.0
2011-12-07 14:40:00,47.98,47.99,47.8,47.86,29700.0,40.3527,40.3611,40.2013,40.2518,29700.0
2011-12-07 14:45:00,47.84,47.91,47.81,47.84,19900.0,40.2349,40.2938,40.2097,40.2349,19900.0
2011-12-07 14:50:00,47.85,47.85,47.81,47.82,9800.0,40.2433,40.2433,40.2097,40.2181,9800.0
2011-12-07 14:55:00,47.82,47.82,47.78,47.79,18400.0,40.2181,40.2181,40.1845,40.1929,18400.0
2011-12-07 15:00:00,47.79,47.81,47.77,47.79,56600.0,40.1929,40.2097,40.1761,40.1929,56600.0
2011-12-07 15:05:00,47.79,47.82,47.78,47.79,13000.0,40.1929,40.2181,40.1845,40.1929,13000.0
2011-12-07 15:10:00,47.78,47.8,47.75,47.8,16100.0,40.1845,40.2013,40.1592,40.2013,16100.0
2011-12-07 15:15:00,47.8,47.95,47.79,47.95,63000.0,40.2013,40.3274,40.1929,40.3274,63000.0
2011-12-07 15:20:00,47.95,48.02,47.95,47.99,18700.0,40.3274,40.3863,40.3274,40.3611,18700.0
2011-12-07 15:25:00,48.01,48.11,48.01,48.09,15900.0,40.3779,40.462,40.3779,40.4452,15900.0
2011-12-07 15:30:00,48.09,48.16,48.05,48.06,30500.0,40.4452,40.5041,40.4115,40.42,30500.0
2011-12-07 15:35:00,48.08,48.25,48.05,48.24,35900.0,40.4368,40.5798,40.4115,40.5713,35900.0
2011-12-07 15:40:00,48.24,48.44,48.23,48.32,50700.0,40.5713,40.7396,40.5629,40.6386,50700.0
2011-12-07 15:45:00,48.32,48.38,48.25,48.36,53700.0,40.6386,40.6891,40.5798,40.6723,53700.0
2011-12-07 15:50:00,48.36,48.41,48.31,48.38,38800.0,40.6723,40.7143,40.6302,40.6891,38800.0
2011-12-07 15:55:00,48.38,48.41,48.22,48.26,91200.0,40.6891,40.7143,40.5545,40.5882,91200.0
2011-12-08 09:30:00,48.01,48.17,47.95,48.0,20400.0,40.3779,40.5125,40.3274,40.3695,20400.0
2011-12-08 09:35:00,48.0,48.02,47.97,47.98,9700.0,40.3695,40.3863,40.3443,40.3527,9700.0
2011-12-08 09:40:00,47.97,48.01,47.9,47.92,18500.0,40.3443,40.3779,40.2854,40.3022,18500.0
2011-12-08 09:45:00,47.91,47.96,47.81,47.91,31600.0,40.2938,40.3359,40.2097,40.2938,31600.0
2011-12-08 09:50:00,47.91,47.97,47.73,47.75,22200.0,40.2938,40.3443,40.1424,40.1592,22200.0
2011-12-08 09:55:00,47.75,47.75,47.64,47.69,22400.0,40.1592,40.1592,40.0667,40.1088,22400.0
2011-12-08 10:00:00,47.68,47.7,47.54,47.54,29500.0,40.1004,40.1172,39.9826,39.9826,29500.0
2011-12-08 10:05:00,47.53,47.57,47.5,47.5,20200.0,39.9742,40.0079,39.949,39.949,20200.0
2011-12-08 10:10:00,47.51,47.63,47.51,47.62,16800.0,39.9574,40.0583,39.9574,40.0499,16800.0
2011-12-08 10:15:00,47.63,47.65,47.58,47.58,16600.0,40.0583,40.0751,40.0163,40.0163,16600.0
2011-12-08 10:20:00,47.57,47.58,47.54,47.54,17600.0,40.0079,40.0163,39.9826,39.9826,17600.0
2011-12-08 10:25:00,47.55,47.6,47.54,47.56,20500.0,39.991,40.0331,39.9826,39.9994,20500.0
2011-12-08 10:30:00,47.56,47.72,47.54,47.66,27400.0,39.9994,40.134,39.9826,40.0835,27400.0
2011-12-08 10:35:00,47.65,47.71,47.64,47.68,16200.0,40.0751,40.1256,40.0667,40.1004,16200.0
2011-12-08 10:40:00,47.68,47.69,47.61,47.63,18300.0,40.1004,40.1088,40.0415,40.0583,18300.0
2011-12-08 10:45:00,47.65,47.67,47.57,47.59,35300.0,40.0751,40.092,40.0079,40.0247,35300.0
2011-12-08 10:50:00,47.58,47.63,47.57,47.6,16000.0,40.0163,40.0583,40.0079,40.0331,16000.0
2011-12-08 10:55:00,47.61,47.62,47.56,47.56,47300.0,40.0415,40.0499,39.9994,39.9994,47300.0
2011-12-08 11:00:00,47.56,47.56,47.44,47.5,40800.0,39.9994,39.9994,39.8985,39.949,40800.0
2011-12-08 11:05:00,47.47,47.5,47.36,47.38,59600.0,39.9238,39.949,39.8312,39.8481,59600.0
2011-12-08 11:10:00,47.39,47.49,47.36,47.4,32900.0,39.8565,39.9406,39.8312,39.8649,32900.0
2011-12-08 11:15:00,47.39,47.4,47.3,47.3,19700.0,39.8565,39.8649,39.7808,39.7808,19700.0
2011-12-08 11:20:00,47.32,47.38,47.29,47.36,23200.0,39.7976,39.8481,39.7724,39.8312,23200.0
2011-12-08 11:25:00,47.37,47.37,47.22,47.22,17100.0,39.8396,39.8396,39.7135,39.7135,17100.0
2011-12-08 11:30:00,47.23,47.3,47.23,47.27,22000.0,39.7219,39.7808,39.7219,39.7555,22000.0
2011-12-08 11:35:00,47.26,47.29,47.04,47.05,47800.0,39.7471,39.7724,39.5621,39.5705,47800.0
2011-12-08 11:40:00,47.05,47.07,47.01,47.07,21300.0,39.5705,39.5873,39.5369,39.5873,21300.0
2011-12-08 11:45:00,47.08,47.16,47.06,47.15,46200.0,39.5957,39.663,39.5789,39.6546,46200.0
2011-12-08 11:50:00,47.13,47.18,47.07,47.15,19400.0,39.6378,39.6799,39.5873,39.6546,19400.0
2011-12-08 11:55:00,47.16,47.24,47.13,47.2,40800.0,39.663,39.7303,39.6378,39.6967,40800.0
2011-12-08 12:00:00,47.19,47.29,47.19,47.26,33500.0,39.6883,39.7724,39.6883,39.7471,33500.0
2011-12-08 12:05:00,47.27,47.41,47.25,47.4,26100.0,39.7555,39.8733,39.7387,39.8649,26100.0
2011-12-08 12:10:00,47.4,47.41,47.32,47.36,14800.0,39.8649,39.8733,39.7976,39.8312,14800.0
2011-12-08 12:15:00,47.35,47.39,47.33,47.35,12900.0,39.8228,39.8565,39.806,39.8228,12900.0
2011-12-08 12:20:00,47.37,47.38,47.31,47.31,8100.0,39.8396,39.8481,39.7892,39.7892,8100.0
2011-12-08 12:25:00,47.32,47.35,47.25,47.29,15600.0,39.7976,39.8228,39.7387,39.7724,15600.0
2011-12-08 12:30:00,47.29,47.29,47.24,47.26,14100.0,39.7724,39.7724,39.7303,39.7471,14100.0
2011-12-08 12:35:00,47.26,47.29,47.23,47.29,13900.0,39.7471,39.7724,39.7219,39.7724,13900.0
2011-12-08 12:40:00,47.29,47.3,47.25,47.29,12000.0,39.7724,39.7808,39.7387,39.7724,12000.0
2011-12-08 12:45:00,47.27,47.33,47.25,47.33,10500.0,39.7555,39.806,39.7387,39.806,10500.0
2011-12-08 12:50:00,47.34,47.35,47.29,47.34,19800.0,39.8144,39.8228,39.7724,39.8144,19800.0
2011-12-08 12:55:00,47.34,47.35,47.3,47.31,9100.0,39.8144,39.8228,39.7808,39.7892,9100.0
2011-12-08 13:00:00,47.3,47.3,47.23,47.25,14500.0,39.7808,39.7808,39.7219,39.7387,14500.0
2011-12-08 13:05:00,47.21,47.22,47.16,47.2,13900.0,39.7051,39.7135,39.663,39.6967,13900.0
2011-12-08 13:10:00,47.17,47.21,47.14,47.19,35700.0,39.6714,39.7051,39.6462,39.6883,35700.0
2011-12-08 13:15:00,47.19,47.26,47.17,47.24,12400.0,39.6883,39.7471,39.6714,39.7303,12400.0
2011-12-08 13:20:00,47.25,47.29,47.23,47.28,8200.0,39.7387,39.7724,39.7219,39.764,8200.0
2011-12-08 13:25:00,47.3,47.38,47.28,47.33,18900.0,39.7808,39.8481,39.764,39.806,18900.0
2011-12-08 13:30:00,47.33,47.35,47.31,47.33,77400.0,39.806,39.8228,39.7892,39.806,77400.0
2011-12-08 13:35:00,47.32,47.35,47.3,47.3,25100.0,39.7976,39.8228,39.7808,39.7808,25100.0
2011-12-08 13:40:00,47.3,47.35,47.28,47.32,41700.0,39.7808,39.8228,39.764,39.7976,41700.0
2011-12-08 13:45:00,47.32,47.37,47.27,47.28,56300.0,39.7976,39.8396,39.7555,39.764,56300.0
2011-12-08 13:50:00,47.29,47.34,47.29,47.32,9100.0,39.7724,39.8144,39.7724,39.7976,9100.0
2011-12-08 13:55:00,47.31,47.34,47.3,47.33,5600.0,39.7892,39.8144,39.7808,39.806,5600.0
2011-12-08 14:00:00,47.32,47.33,47.27,47.3,38000.0,39.7976,39.806,39.7555,39.7808,38000.0
2011-12-08 14:05:00,47.3,47.38,47.26,47.38,23800.0,39.7808,39.8481,39.7471,39.8481,23800.0
2011-12-08 14:10:00,47.39,47.42,47.38,47.4,14000.0,39.8565,39.8817,39.8481,39.8649,14000.0
2011-12-08 14:15:00,47.38,47.42,47.38,47.41,9200.0,39.8481,39.8817,39.8481,39.8733,9200.0
2011-12-08 14:20:00,47.42,47.43,47.37,47.41,18400.0,39.8817,39.8901,39.8396,39.8733,18400.0
2011-12-08 14:25:00,47.41,47.44,47.39,47.42,22800.0,39.8733,39.8985,39.8565,39.8817,22800.0
2011-12-08 14:30:00,47.42,47.45,47.37,47.43,29800.0,39.8817,39.9069,39.8396,39.8901,29800.0
2011-12-08 14:35:00,47.41,47.41,47.34,47.35,13900.0,39.8733,39.8733,39.8144,39.8228,13900.0
2011-12-08 14:40:00,47.34,47.39,47.29,47.34,41600.0,39.8144,39.8565,39.7724,39.8144,41600.0
2011-12-08 14:45:00,47.35,47.4,47.32,47.38,21000.0,39.8228,39.8649,39.7976,39.8481,21000.0
2011-12-08 14:50:00,47.38,47.4,47.29,47.31,24600.0,39.8481,39.8649,39.7724,39.7892,24600.0
2011-12-08 14:55:00,47.31,47.36,47.27,47.29,37400.0,39.7892,39.8312,39.7555,39.7724,37400.0
2011-12-08 15:00:00,47.29,47.31,47.25,47.27,45600.0,39.7724,39.7892,39.7387,39.7555,45600.0
2011-12-08 15:05:00,47.26,47.28,47.23,47.25,46100.0,39.7471,39.764,39.7219,39.7387,46100.0
2011-12-08 15:10:00,47.24,47.39,47.24,47.35,54500.0,39.7303,39.8565,39.7303,39.8228,54500.0
2011-12-08 15:15:00,47.35,47.38,47.3,47.37,25000.0,39.8228,39.8481,39.7808,39.8396,25000.0
2011-12-08 15:20:00,47.37,47.37,47.24,47.25,50000.0,39.8396,39.8396,39.7303,39.7387,50000.0
2011-12-08 15:25:00,47.25,47.38,47.25,47.34,55300.0,39.7387,39.8481,39.7387,39.8144,55300.0
2011-12-08 15:30:00,47.33,47.49,47.31,47.39,50400.0,39.806,39.9406,39.7892,39.8565,50400.0
2011-12-08 15:35:00,47.39,47.48,47.32,47.32,48200.0,39.8565,39.9322,39.7976,39.7976,48200.0
2011-12-08 15:40:00,47.31,47.32,47.19,47.3,95000.0,39.7892,39.7976,39.6883,39.7808,95000.0
2011-12-08 15:45:00,47.28,47.29,47.15,47.22,77400.0,39.764,39.7724,39.6546,39.7135,77400.0
2011-12-08 15:50:00,47.21,47.22,47.12,47.16,82100.0,39.7051,39.7135,39.6294,39.663,82100.0
2011-12-08 15:55:00,47.15,47.16,47.06,47.15,236800.0,39.6546,39.663,39.5789,39.6546,236800.0
2011-12-09 09:30:00,47.28,47.62,47.27,47.6,26400.0,39.764,40.0499,39.7555,40.0331,26400.0
2011-12-09 09:35:00,47.6,47.83,47.59,47.74,16600.0,40.0331,40.2265,40.0247,40.1508,16600.0
2011-12-09 09:40:00,47.72,47.76,47.49,47.51,14100.0,40.134,40.1676,39.9406,39.9574,14100.0
2011-12-09 09:45:00,47.5,47.73,47.49,47.73,19900.0,39.949,40.1424,39.9406,40.1424,19900.0
2011-12-09 09:50:00,47.73,47.84,47.68,47.83,23100.0,40.1424,40.2349,40.1004,40.2265,23100.0
2011-12-09 09:55:00,47.84,47.85,47.72,47.77,12900.0,40.2349,40.2433,40.134,40.1761,12900.0
2011-12-09 10:00:00,47.78,47.8,47.72,47.78,34300.0,40.1845,40.2013,40.134,40.1845,34300.0
2011-12-09 10:05:00,47.79,47.82,47.74,47.75,18000.0,40.1929,40.2181,40.1508,40.1592,18000.0
2011-12-09 10:10:00,47.75,47.77,47.64,47.64,18500.0,40.1592,40.1761,40.0667,40.0667,18500.0
2011-12-09 10:15:00,47.65,47.66,47.55,47.59,9900.0,40.0751,40.0835,39.991,40.0247,9900.0
2011-12-09 10:20:00,47.6,47.67,47.6,47.63,11200.0,40.0331,40.092,40.0331,40.0583,11200.0
2011-12-09 10:25:00,47.63,47.64,47.57,47.63,7500.0,40.0583,40.0667,40.0079,40.0583,7500.0
2011-12-09 10:30:00,47.61,47.69,47.61,47.67,8000.0,40.0415,40.1088,40.0415,40.092,8000.0
2011-12-09 10:35:00,47.68,47.72,47.57,47.57,7200.0,40.1004,40.134,40.0079,40.0079,7200.0
2011-12-09 10:40:00,47.57,47.6,47.51,47.57,34900.0,40.0079,40.0331,39.9574,40.0079,34900.0
2011-12-09 10:45:00,47.59,47.66,47.55,47.66,6200.0,40.0247,40.0835,39.991,40.0835,6200.0
2011-12-09 10:50:00,47.67,47.76,47.61,47.72,13700.0,40.092,40.1676,40.0415,40.134,13700.0
2011-12-09 10:55:00,47.73,47.77,47.71,47.75,25500.0,40.1424,40.1761,40.1256,40.1592,25500.0
2011-12-09 11:00:00,47.75,47.84,47.73,47.76,27600.0,40.1592,40.2349,40.1424,40.1676,27600.0
2011-12-09 11:05:00,47.76,47.81,47.73,47.81,8200.0,40.1676,40.2097,40.1424,40.2097,8200.0
2011-12-09 11:10:00,47.81,47.84,47.72,47.74,17400.0,40.2097,40.2349,40.134,40.1508,17400.0
2011-12-09 11:15:00,47.76,47.83,47.76,47.83,15700.0,40.1676,40.2265,40.1676,40.2265,15700.0
2011-12-09 11:20:00,47.82,47.9,47.82,47.87,4800.0,40.2181,40.2854,40.2181,40.2602,4800.0
2011-12-09 11:25:00,47.88,47.9,47.85,47.89,8900.0,40.2686,40.2854,40.2433,40.277,8900.0
2011-12-09 11:30:00,47.89,47.92,47.86,47.9,13800.0,40.277,40.3022,40.2518,40.2854,13800.0
2011-12-09 11:35:00,47.9,47.9,47.86,47.9,7300.0,40.2854,40.2854,40.2518,40.2854,7300.0
2011-12-09 11:40:00,47.9,47.99,47.87,47.98,24900.0,40.2854,40.3611,40.2602,40.3527,24900.0
2011-12-09 11:45:00,47.98,47.98,47.87,47.88,12900.0,40.3527,40.3527,40.2602,40.2686,12900.0
2011-12-09 11:50:00,47.89,47.91,47.89,47.9,6000.0,40.277,40.2938,40.277,40.2854,6000.0
2011-12-09 11:55:00,47.9,47.9,47.84,47.84,9100.0,40.2854,40.2854,40.2349,40.2349,9100.0
2011-12-09 12:00:00,47.84,47.85,47.76,47.77,12100.0,40.2349,40.2433,40.1676,40.1761,12100.0
2011-12-09 12:05:00,47.77,47.86,47.77,47.85,7800.0,40.1761,40.2518,40.1761,40.2433,7800.0
2011-12-09 12:10:00,47.85,47.9,47.79,47.9,8700.0,40.2433,40.2854,40.1929,40.2854,8700.0
2011-12-09 12:15:00,47.89,47.91,47.85,47.9,12900.0,40.277,40.2938,40.2433,40.2854,12900.0
2011-12-09 12:20:00,47.9,47.91,47.86,47.89,13200.0,40.2854,40.2938,40.2518,40.277,13200.0
2011-12-09 12:25:00,47.9,47.91,47.86,47.86,3300.0,40.2854,40.2938,40.2518,40.2518,3300.0
2011-12-09 12:30:00,47.86,47.89,47.85,47.87,6200.0,40.2518,40.277,40.2433,40.2602,6200.0
2011-12-09 12:35:00,47.87,47.89,47.8,47.85,16900.0,40.2602,40.277,40.2013,40.2433,16900.0
2011-12-09 12:40:00,47.82,47.91,47.8,47.89,8500.0,40.2181,40.2938,40.2013,40.277,8500.0
2011-12-09 12:45:00,47.9,47.92,47.89,47.9,15900.0,40.2854,40.3022,40.277,40.2854,15900.0
2011-12-09 12:50:00,47.9,47.9,47.87,47.9,13800.0,40.2854,40.2854,40.2602,40.2854,13800.0
2011-12-09 12:55:00,47.91,47.92,47.87,47.89,6000.0,40.2938,40.3022,40.2602,40.277,6000.0
2011-12-09 13:00:00,47.9,47.92,47.89,47.9,5600.0,40.2854,40.3022,40.277,40.2854,5600.0
2011-12-09 13:05:00,47.9,47.91,47.88,47.9,4000.0,40.2854,40.2938,40.2686,40.2854,4000.0
2011-12-09 13:10:00,47.9,47.93,47.89,47.91,5200.0,40.2854,40.3106,40.277,40.2938,5200.0
2011-12-09 13:15:00,47.92,47.93,47.89,47.89,11000.0,40.3022,40.3106,40.277,40.277,11000.0
2011-12-09 13:20:00,47.89,47.92,47.89,47.91,6800.0,40.277,40.3022,40.277,40.2938,6800.0
2011-12-09 13:25:00,47.9,47.94,47.9,47.91,25200.0,40.2854,40.319,40.2854,40.2938,25200.0
2011-12-09 13:30:00,47.92,47.93,47.88,47.88,8100.0,40.3022,40.3106,40.2686,40.2686,8100.0
2011-12-09 13:35:00,47.87,47.9,47.86,47.89,7200.0,40.2602,40.2854,40.2518,40.277,7200.0
2011-12-09 13:40:00,47.89,47.94,47.88,47.93,8700.0,40.277,40.319,40.2686,40.3106,8700.0
2011-12-09 13:45:00,47.94,47.94,47.91,47.94,3200.0,40.319,40.319,40.2938,40.319,3200.0
2011-12-09 13:50:00,47.94,47.94,47.9,47.92,5800.0,40.319,40.319,40.2854,40.3022,5800.0
2011-12-09 13:55:00,47.92,47.93,47.87,47.9,10200.0,40.3022,40.3106,40.2602,40.2854,10200.0
2011-12-09 14:00:00,47.92,47.96,47.91,47.96,15900.0,40.3022,40.3359,40.2938,40.3359,15900.0
2011-12-09 14:05:00,47.95,48.02,47.94,48.02,35200.0,40.3274,40.3863,40.319,40.3863,35200.0
2011-12-09 14:10:00,48.02,48.06,48.02,48.05,21600.0,40.3863,40.42,40.3863,40.4115,21600.0
2011-12-09 14:15:00,48.05,48.08,48.05,48.06,14200.0,40.4115,40.4368,40.4115,40.42,14200.0
2011-12-09 14:20:00,48.06,48.06,48.01,48.02,4900.0,40.42,40.42,40.3779,40.3863,4900.0
2011-12-09 14:25:00,48.02,48.16,48.01,48.11,13800.0,40.3863,40.5041,40.3779,40.462,13800.0
2011-12-09 14:30:00,48.13,48.17,48.11,48.17,15400.0,40.4788,40.5125,40.462,40.5125,15400.0
2011-12-09 14:35:00,48.18,48.19,48.12,48.12,12300.0,40.5209,40.5293,40.4704,40.4704,12300.0
2011-12-09 14:40:00,48.13,48.15,48.1,48.14,7800.0,40.4788,40.4957,40.4536,40.4872,7800.0
2011-12-09 14:45:00,48.14,48.19,48.11,48.18,9900.0,40.4872,40.5293,40.462,40.5209,9900.0
2011-12-09 14:50:00,48.18,48.19,48.09,48.09,38600.0,40.5209,40.5293,40.4452,40.4452,38600.0
2011-12-09 14:55:00,48.08,48.1,48.04,48.04,7900.0,40.4368,40.4536,40.4031,40.4031,7900.0
2011-12-09 15:00:00,48.04,48.06,47.95,47.95,14600.0,40.4031,40.42,40.3274,40.3274,14600.0
2011-12-09 15:05:00,47.95,47.97,47.92,47.97,18800.0,40.3274,40.3443,40.3022,40.3443,18800.0
2011-12-09 15:10:00,47.97,47.98,47.92,47.94,23400.0,40.3443,40.3527,40.3022,40.319,23400.0
2011-12-09 15:15:00,47.94,47.94,47.83,47.86,17500.0,40.319,40.319,40.2265,40.2518,17500.0
2011-12-09 15:20:00,47.87,47.93,47.87,47.92,18500.0,40.2602,40.3106,40.2602,40.3022,18500.0
2011-12-09 15:25:00,47.92,47.99,47.92,47.94,25400.0,40.3022,40.3611,40.3022,40.319,25400.0
2011-12-09 15:30:00,47.94,47.94,47.88,47.91,24000.0,40.319,40.319,40.2686,40.2938,24000.0
2011-12-09 15:35:00,47.92,47.96,47.91,47.92,30600.0,40.3022,40.3359,40.2938,40.3022,30600.0
2011-12-09 15:40:00,47.92,47.99,47.92,47.98,24900.0,40.3022,40.3611,40.3022,40.3527,24900.0
2011-12-09 15:45:00,47.98,47.98,47.8,47.84,40200.0,40.3527,40.3527,40.2013,40.2349,40200.0
2011-12-09 15:50:00,47.83,47.89,47.81,47.89,41000.0,40.2265,40.277,40.2097,40.277,41000.0
2011-12-09 15:55:00,47.88,47.95,47.86,47.88,73800.0,40.2686,40.3274,40.2518,40.2686,73800.0
2011-12-12 09:30:00,47.49,47.55,47.3,47.36,27200.0,39.9406,39.991,39.7808,39.8312,27200.0
2011-12-12 09:35:00,47.37,47.38,47.18,47.31,9600.0,39.8396,39.8481,39.6799,39.7892,9600.0
2011-12-12 09:40:00,47.31,47.31,47.13,47.13,14500.0,39.7892,39.7892,39.6378,39.6378,14500.0
2011-12-12 09:45:00,47.16,47.2,46.95,47.08,50600.0,39.663,39.6967,39.4864,39.5957,50600.0
2011-12-12 09:50:00,47.07,47.14,47.05,47.08,17300.0,39.5873,39.6462,39.5705,39.5957,17300.0
2011-12-12 09:55:00,47.09,47.09,47.0,47.03,18700.0,39.6042,39.6042,39.5285,39.5537,18700.0
2011-12-12 10:00:00,47.02,47.08,47.01,47.01,10500.0,39.5453,39.5957,39.5369,39.5369,10500.0
2011-12-12 10:05:00,47.0,47.12,46.99,47.1,10000.0,39.5285,39.6294,39.5201,39.6126,10000.0
2011-12-12 10:10:00,47.1,47.19,47.1,47.15,30300.0,39.6126,39.6883,39.6126,39.6546,30300.0
2011-12-12 10:15:00,47.17,47.17,47.11,47.11,24400.0,39.6714,39.6714,39.621,39.621,24400.0
2011-12-12 10:20:00,47.1,47.12,47.07,47.08,19000.0,39.6126,39.6294,39.5873,39.5957,19000.0
2011-12-12 10:25:00,47.09,47.14,47.04,47.14,25800.0,39.6042,39.6462,39.5621,39.6462,25800.0
2011-12-12 10:30:00,47.14,47.16,47.11,47.12,25000.0,39.6462,39.663,39.621,39.6294,25000.0
2011-12-12 10:35:00,47.13,47.16,47.11,47.12,22000.0,39.6378,39.663,39.621,39.6294,22000.0
2011-12-12 10:40:00,47.12,47.16,47.08,47.16,33400.0,39.6294,39.663,39.5957,39.663,33400.0
2011-12-12 10:45:00,47.17,47.18,47.1,47.1,18200.0,39.6714,39.6799,39.6126,39.6126,18200.0
2011-12-12 10:50:00,47.11,47.16,47.09,47.16,7900.0,39.621,39.663,39.6042,39.663,7900.0
2011-12-12 10:55:00,47.15,47.24,47.15,47.22,10100.0,39.6546,39.7303,39.6546,39.7135,10100.0
2011-12-12 11:00:00,47.2,47.21,47.09,47.13,29100.0,39.6967,39.7051,39.6042,39.6378,29100.0
2011-12-12 11:05:00,47.15,47.15,47.1,47.1,13100.0,39.6546,39.6546,39.6126,39.6126,13100.0
2011-12-12 11:10:00,47.1,47.13,47.09,47.1,9700.0,39.6126,39.6378,39.6042,39.6126,9700.0
2011-12-12 11:15:00,47.1,47.11,47.06,47.1,11500.0,39.6126,39.621,39.5789,39.6126,11500.0
2011-12-12 11:20:00,47.1,47.23,47.06,47.17,21300.0,39.6126,39.7219,39.5789,39.6714,21300.0
2011-12-12 11:25:00,47.17,47.18,47.12,47.13,14900.0,39.6714,39.6799,39.6294,39.6378,14900.0
2011-12-12 11:30:00,47.11,47.15,47.09,47.09,29300.0,39.621,39.6546,39.6042,39.6042,29300.0
2011-12-12 11:35:00,47.11,47.16,47.1,47.11,11100.0,39.621,39.663,39.6126,39.621,11100.0
2011-12-12 11:40:00,47.11,47.13,47.04,47.05,23300.0,39.621,39.6378,39.5621,39.5705,23300.0
2011-12-12 11:45:00,47.04,47.08,47.0,47.0,15100.0,39.5621,39.5957,39.5285,39.5285,15100.0
2011-12-12 11:50:00,47.0,47.01,46.92,46.96,16100.0,39.5285,39.5369,39.4612,39.4948,16100.0
2011-12-12 11:55:00,46.95,46.99,46.84,46.96,13700.0,39.4864,39.5201,39.3939,39.4948,13700.0
2011-12-12 12:00:00,46.98,46.98,46.92,46.94,11600.0,39.5116,39.5116,39.4612,39.478,11600.0
2011-12-12 12:05:00,46.94,46.96,46.93,46.96,13300.0,39.478,39.4948,39.4696,39.4948,13300.0
2011-12-12 12:10:00,46.96,47.05,46.94,47.05,7600.0,39.4948,39.5705,39.478,39.5705,7600.0
2011-12-12 12:15:00,47.03,47.04,46.99,46.99,9300.0,39.5537,39.5621,39.5201,39.5201,9300.0
2011-12-12 12:20:00,46.96,47.0,46.96,46.97,8000.0,39.4948,39.5285,39.4948,39.5032,8000.0
2011-12-12 12:25:00,46.97,47.01,46.94,46.99,8300.0,39.5032,39.5369,39.478,39.5201,8300.0
2011-12-12 12:30:00,47.0,47.03,47.0,47.02,6200.0,39.5285,39.5537,39.5285,39.5453,6200.0
2011-12-12 12:35:00,47.0,47.01,46.98,47.0,5900.0,39.5285,39.5369,39.5116,39.5285,5900.0
2011-12-12 12:40:00,47.01,47.01,46.95,46.96,4700.0,39.5369,39.5369,39.4864,39.4948,4700.0
2011-12-12 12:45:00,46.95,46.97,46.95,46.96,16700.0,39.4864,39.5032,39.4864,39.4948,16700.0
2011-12-12 12:50:00,46.96,46.98,46.95,46.96,9100.0,39.4948,39.5116,39.4864,39.4948,9100.0
2011-12-12 12:55:00,46.96,46.96,46.93,46.96,21800.0,39.4948,39.4948,39.4696,39.4948,21800.0
2011-12-12 13:00:00,46.96,47.01,46.96,46.96,23200.0,39.4948,39.5369,39.4948,39.4948,23200.0
2011-12-12 13:05:00,46.96,47.01,46.96,46.98,9500.0,39.4948,39.5369,39.4948,39.5116,9500.0
2011-12-12 13:10:00,46.97,46.97,46.94,46.97,7400.0,39.5032,39.5032,39.478,39.5032,7400.0
2011-12-12 13:15:00,46.98,47.0,46.97,46.97,11800.0,39.5116,39.5285,39.5032,39.5032,11800.0
2011-12-12 13:20:00,46.97,47.0,46.96,46.99,11000.0,39.5032,39.5285,39.4948,39.5201,11000.0
2011-12-12 13:25:00,46.98,47.0,46.96,47.0,9800.0,39.5116,39.5285,39.4948,39.5285,9800.0
2011-12-12 13:30:00,47.0,47.02,46.99,47.01,15800.0,39.5285,39.5453,39.5201,39.5369,15800.0
2011-12-12 13:35:00,47.0,47.01,46.99,47.0,6400.0,39.5285,39.5369,39.5201,39.5285,6400.0
2011-12-12 13:40:00,47.01,47.02,46.99,47.0,7800.0,39.5369,39.5453,39.5201,39.5285,7800.0
2011-12-12 13:45:00,47.01,47.01,47.0,47.01,10800.0,39.5369,39.5369,39.5285,39.5369,10800.0
2011-12-12 13:50:00,47.01,47.04,47.0,47.01,11200.0,39.5369,39.5621,39.5285,39.5369,11200.0
2011-12-12 13:55:00,47.0,47.03,47.0,47.03,6800.0,39.5285,39.5537,39.5285,39.5537,6800.0
2011-12-12 14:00:00,47.03,47.03,46.99,47.01,15200.0,39.5537,39.5537,39.5201,39.5369,15200.0
2011-12-12 14:05:00,47.03,47.03,46.99,47.03,22100.0,39.5537,39.5537,39.5201,39.5537,22100.0
2011-12-12 14:10:00,47.02,47.03,46.97,46.99,16500.0,39.5453,39.5537,39.5032,39.5201,16500.0
2011-12-12 14:15:00,46.98,47.1,46.98,47.09,13900.0,39.5116,39.6126,39.5116,39.6042,13900.0
2011-12-12 14:20:00,47.1,47.14,47.09,47.12,15100.0,39.6126,39.6462,39.6042,39.6294,15100.0
2011-12-12 14:25:00,47.12,47.12,47.01,47.01,11000.0,39.6294,39.6294,39.5369,39.5369,11000.0
2011-12-12 14:30:00,47.0,47.01,46.97,46.98,12500.0,39.5285,39.5369,39.5032,39.5116,12500.0
2011-12-12 14:35:00,46.99,47.0,46.92,46.93,21300.0,39.5201,39.5285,39.4612,39.4696,21300.0
2011-12-12 14:40:00,46.93,46.98,46.92,46.98,13600.0,39.4696,39.5116,39.4612,39.5116,13600.0
2011-12-12 14:45:00,46.98,46.99,46.95,46.96,10700.0,39.5116,39.5201,39.4864,39.4948,10700.0
2011-12-12 14:50:00,46.96,46.99,46.95,46.96,9800.0,39.4948,39.5201,39.4864,39.4948,9800.0
2011-12-12 14:55:00,46.98,47.08,46.97,47.07,9200.0,39.5116,39.5957,39.5032,39.5873,9200.0
2011-12-12 15:00:00,47.07,47.08,47.04,47.05,7000.0,39.5873,39.5957,39.5621,39.5705,7000.0
2011-12-12 15:05:00,47.04,47.06,46.99,47.0,23600.0,39.5621,39.5789,39.5201,39.5285,23600.0
2011-12-12 15:10:00,47.0,47.0,46.97,47.0,9600.0,39.5285,39.5285,39.5032,39.5285,9600.0
2011-12-12 15:15:00,47.0,47.04,46.98,47.02,36500.0,39.5285,39.5621,39.5116,39.5453,36500.0
2011-12-12 15:20:00,47.02,47.03,46.99,47.01,32100.0,39.5453,39.5537,39.5201,39.5369,32100.0
2011-12-12 15:25:00,47.01,47.11,47.01,47.09,20200.0,39.5369,39.621,39.5369,39.6042,20200.0
2011-12-12 15:30:00,47.08,47.08,47.03,47.05,30900.0,39.5957,39.5957,39.5537,39.5705,30900.0
2011-12-12 15:35:00,47.05,47.06,47.02,47.05,29400.0,39.5705,39.5789,39.5453,39.5705,29400.0
2011-12-12 15:40:00,47.05,47.12,47.01,47.01,45900.0,39.5705,39.6294,39.5369,39.5369,45900.0
2011-12-12 15:45:00,47.02,47.06,47.02,47.04,35900.0,39.5453,39.5789,39.5453,39.5621,35900.0
2011-12-12 15:50:00,47.05,47.1,47.02,47.05,71500.0,39.5705,39.6126,39.5453,39.5705,71500.0
2011-12-12 15:55:00,47.05,47.1,46.99,47.08,164200.0,39.5705,39.6126,39.5201,39.5957,164200.0
2011-12-13 09:30:00,47.09,47.26,47.09,47.17,82700.0,39.6042,39.7471,39.6042,39.6714,82700.0
2011-12-13 09:35:00,47.18,47.31,47.18,47.23,26300.0,39.6799,39.7892,39.6799,39.7219,26300.0
2011-12-13 09:40:00,47.23,47.29,47.11,47.14,21400.0,39.7219,39.7724,39.621,39.6462,21400.0
2011-12-13 09:45:00,47.17,47.21,47.11,47.21,12800.0,39.6714,39.7051,39.621,39.7051,12800.0
2011-12-13 09:50:00,47.21,47.27,47.19,47.23,38100.0,39.7051,39.7555,39.6883,39.7219,38100.0
2011-12-13 09:55:00,47.22,47.29,47.22,47.27,18800.0,39.7135,39.7724,39.7135,39.7555,18800.0
2011-12-13 10:00:00,47.27,47.32,47.23,47.26,99000.0,39.7555,39.7976,39.7219,39.7471,99000.0
2011-12-13 10:05:00,47.28,47.37,47.27,47.32,55500.0,39.764,39.8396,39.7555,39.7976,55500.0
2011-12-13 10:10:00,47.32,47.36,47.3,47.35,29300.0,39.7976,39.8312,39.7808,39.8228,29300.0
2011-12-13 10:15:00,47.35,47.35,47.27,47.3,22800.0,39.8228,39.8228,39.7555,39.7808,22800.0
2011-12-13 10:20:00,47.31,47.32,47.25,47.29,41400.0,39.7892,39.7976,39.7387,39.7724,41400.0
2011-12-13 10:25:00,47.29,47.36,47.28,47.3,25600.0,39.7724,39.8312,39.764,39.7808,25600.0
2011-12-13 10:30:00,47.3,47.37,47.3,47.32,34300.0,39.7808,39.8396,39.7808,39.7976,34300.0
2011-12-13 10:35:00,47.3,47.37,47.25,47.35,57200.0,39.7808,39.8396,39.7387,39.8228,57200.0
2011-12-13 10:40:00,47.35,47.35,47.29,47.33,4700.0,39.8228,39.8228,39.7724,39.806,4700.0
2011-12-13 10:45:00,47.31,47.31,47.23,47.28,17000.0,39.7892,39.7892,39.7219,39.764,17000.0
2011-12-13 10:50:00,47.27,47.31,47.26,47.26,13700.0,39.7555,39.7892,39.7471,39.7471,13700.0
2011-12-13 10:55:00,47.25,47.3,47.24,47.27,26800.0,39.7387,39.7808,39.7303,39.7555,26800.0
2011-12-13 11:00:00,47.27,47.28,47.19,47.2,24500.0,39.7555,39.764,39.6883,39.6967,24500.0
2011-12-13 11:05:00,47.19,47.19,47.08,47.09,5600.0,39.6883,39.6883,39.5957,39.6042,5600.0
2011-12-13 11:10:00,47.09,47.17,47.09,47.17,7800.0,39.6042,39.6714,39.6042,39.6714,7800.0
2011-12-13 11:15:00,47.14,47.18,47.11,47.14,8300.0,39.6462,39.6799,39.621,39.6462,8300.0
2011-12-13 11:20:00,47.14,47.19,47.12,47.14,10000.0,39.6462,39.6883,39.6294,39.6462,10000.0
2011-12-13 11:25:00,47.14,47.16,47.12,47.14,2400.0,39.6462,39.663,39.6294,39.6462,2400.0
2011-12-13 11:30:00,47.14,47.18,47.13,47.18,3300.0,39.6462,39.6799,39.6378,39.6799,3300.0
2011-12-13 11:35:00,47.18,47.18,47.13,47.16,3500.0,39.6799,39.6799,39.6378,39.663,3500.0
2011-12-13 11:40:00,47.15,47.16,47.1,47.12,7900.0,39.6546,39.663,39.6126,39.6294,7900.0
2011-12-13 11:45:00,47.13,47.15,47.1,47.14,4200.0,39.6378,39.6546,39.6126,39.6462,4200.0
2011-12-13 11:50:00,47.14,47.19,47.14,47.19,7300.0,39.6462,39.6883,39.6462,39.6883,7300.0
2011-12-13 11:55:00,47.18,47.18,47.15,47.16,7700.0,39.6799,39.6799,39.6546,39.663,7700.0
2011-12-13 12:00:00,47.17,47.17,47.15,47.16,5000.0,39.6714,39.6714,39.6546,39.663,5000.0
2011-12-13 12:05:00,47.15,47.16,47.13,47.16,2200.0,39.6546,39.663,39.6378,39.663,2200.0
2011-12-13 12:10:00,47.15,47.15,47.07,47.08,16700.0,39.6546,39.6546,39.5873,39.5957,16700.0
2011-12-13 12:15:00,47.08,47.09,47.05,47.09,14500.0,39.5957,39.6042,39.5705,39.6042,14500.0
2011-12-13 12:20:00,47.09,47.12,47.08,47.09,31700.0,39.6042,39.6294,39.5957,39.6042,31700.0
2011-12-13 12:25:00,47.09,47.09,47.05,47.06,7600.0,39.6042,39.6042,39.5705,39.5789,7600.0
2011-12-13 12:30:00,47.05,47.07,47.0,47.0,6700.0,39.5705,39.5873,39.5285,39.5285,6700.0
2011-12-13 12:35:00,47.0,47.03,46.96,46.98,14500.0,39.5285,39.5537,39.4948,39.5116,14500.0
2011-12-13 12:40:00,46.99,47.01,46.98,47.0,8600.0,39.5201,39.5369,39.5116,39.5285,8600.0
2011-12-13 12:45:00,47.0,47.06,46.99,47.04,7100.0,39.5285,39.5789,39.5201,39.5621,7100.0
2011-12-13 12:50:00,47.03,47.06,47.03,47.03,3700.0,39.5537,39.5789,39.5537,39.5537,3700.0
2011-12-13 12:55:00,47.04,47.09,47.04,47.09,8400.0,39.5621,39.6042,39.5621,39.6042,8400.0
2011-12-13 13:00:00,47.09,47.1,47.03,47.06,4500.0,39.6042,39.6126,39.5537,39.5789,4500.0
2011-12-13 13:05:00,47.06,47.07,46.99,47.02,5200.0,39.5789,39.5873,39.5201,39.5453,5200.0
2011-12-13 13:10:00,47.02,47.09,47.02,47.08,5500.0,39.5453,39.6042,39.5453,39.5957,5500.0
2011-12-13 13:15:00,47.08,47.09,47.08,47.08,3800.0,39.5957,39.6042,39.5957,39.5957,3800.0
2011-12-13 13:20:00,47.08,47.1,47.07,47.07,25700.0,39.5957,39.6126,39.5873,39.5873,25700.0
2011-12-13 13:25:00,47.08,47.1,47.07,47.09,3300.0,39.5957,39.6126,39.5873,39.6042,3300.0
2011-12-13 13:30:00,47.06,47.1,47.03,47.08,4400.0,39.5789,39.6126,39.5537,39.5957,4400.0
2011-12-13 13:35:00,47.07,47.08,46.99,47.0,4700.0,39.5873,39.5957,39.5201,39.5285,4700.0
2011-12-13 13:40:00,47.01,47.09,47.01,47.09,4300.0,39.5369,39.6042,39.5369,39.6042,4300.0
2011-12-13 13:45:00,47.08,47.08,47.04,47.07,2900.0,39.5957,39.5957,39.5621,39.5873,2900.0
2011-12-13 13:50:00,47.07,47.1,47.07,47.09,4800.0,39.5873,39.6126,39.5873,39.6042,4800.0
2011-12-13 13:55:00,47.08,47.1,47.07,47.07,5300.0,39.5957,39.6126,39.5873,39.5873,5300.0
2011-12-13 14:00:00,47.07,47.12,47.07,47.11,33800.0,39.5873,39.6294,39.5873,39.621,33800.0
2011-12-13 14:05:00,47.1,47.11,47.05,47.09,40300.0,39.6126,39.621,39.5705,39.6042,40300.0
2011-12-13 14:10:00,47.09,47.1,46.97,46.99,18700.0,39.6042,39.6126,39.5032,39.5201,18700.0
2011-12-13 14:15:00,46.97,47.01,46.96,46.98,24300.0,39.5032,39.5369,39.4948,39.5116,24300.0
2011-12-13 14:20:00,46.98,47.03,46.95,46.97,43700.0,39.5116,39.5537,39.4864,39.5032,43700.0
2011-12-13 14:25:00,46.97,47.02,46.96,47.0,8900.0,39.5032,39.5453,39.4948,39.5285,8900.0
2011-12-13 14:30:00,46.99,47.02,46.97,46.97,59800.0,39.5201,39.5453,39.5032,39.5032,59800.0
2011-12-13 14:35:00,46.96,46.99,46.9,46.91,44100.0,39.4948,39.5201,39.4444,39.4528,44100.0
2011-12-13 14:40:00,46.9,46.98,46.88,46.94,30200.0,39.4444,39.5116,39.4275,39.478,30200.0
2011-12-13 14:45:00,46.94,46.94,46.84,46.89,17000.0,39.478,39.478,39.3939,39.436,17000.0
2011-12-13 14:50:00,46.9,47.0,46.88,46.95,23000.0,39.4444,39.5285,39.4275,39.4864,23000.0
2011-12-13 14:55:00,46.97,47.0,46.89,46.89,45700.0,39.5032,39.5285,39.436,39.436,45700.0
2011-12-13 15:00:00,46.89,46.97,46.87,46.94,24400.0,39.436,39.5032,39.4191,39.478,24400.0
2011-12-13 15:05:00,46.94,46.99,46.92,46.92,24300.0,39.478,39.5201,39.4612,39.4612,24300.0
2011-12-13 15:10:00,46.92,46.96,46.87,46.9,25300.0,39.4612,39.4948,39.4191,39.4444,25300.0
2011-12-13 15:15:00,46.93,46.93,46.8,46.83,75900.0,39.4696,39.4696,39.3603,39.3855,75900.0
2011-12-13 15:20:00,46.82,46.86,46.75,46.78,48100.0,39.3771,39.4107,39.3182,39.3434,48100.0
2011-12-13 15:25:00,46.77,46.8,46.67,46.71,45400.0,39.335,39.3603,39.2509,39.2846,45400.0
2011-12-13 15:30:00,46.7,46.73,46.63,46.64,63900.0,39.2762,39.3014,39.2173,39.2257,63900.0
2011-12-13 15:35:00,46.64,46.75,46.61,46.69,77300.0,39.2257,39.3182,39.2005,39.2677,77300.0
2011-12-13 15:40:00,46.69,46.8,46.69,46.77,63600.0,39.2677,39.3603,39.2677,39.335,63600.0
2011-12-13 15:45:00,46.78,46.85,46.77,46.85,60000.0,39.3434,39.4023,39.335,39.4023,60000.0
2011-12-13 15:50:00,46.85,46.85,46.73,46.75,82800.0,39.4023,39.4023,39.3014,39.3182,82800.0
2011-12-13 15:55:00,46.76,46.91,46.76,46.85,169600.0,39.3266,39.4528,39.3266,39.4023,169600.0
2011-12-14 09:30:00,46.9,47.06,46.78,46.8,31900.0,39.4444,39.5789,39.3434,39.3603,31900.0
2011-12-14 09:35:00,46.8,46.82,46.63,46.77,13000.0,39.3603,39.3771,39.2173,39.335,13000.0
2011-12-14 09:40:00,46.68,46.79,46.65,46.66,11100.0,39.2593,39.3518,39.2341,39.2425,11100.0
2011-12-14 09:45:00,46.63,46.65,46.51,46.53,13800.0,39.2173,39.2341,39.1164,39.1332,13800.0
2011-12-14 09:50:00,46.54,46.67,46.53,46.66,12000.0,39.1416,39.2509,39.1332,39.2425,12000.0
2011-12-14 09:55:00,46.67,46.69,46.64,46.65,10400.0,39.2509,39.2677,39.2257,39.2341,10400.0
2011-12-14 10:00:00,46.64,46.7,46.59,46.65,15600.0,39.2257,39.2762,39.1836,39.2341,15600.0
2011-12-14 10:05:00,46.65,46.67,46.62,46.66,15700.0,39.2341,39.2509,39.2089,39.2425,15700.0
2011-12-14 10:10:00,46.64,46.64,46.58,46.61,11900.0,39.2257,39.2257,39.1752,39.2005,11900.0
2011-12-14 10:15:00,46.61,46.67,46.6,46.67,10100.0,39.2005,39.2509,39.1921,39.2509,10100.0
2011-12-14 10:20:00,46.68,46.71,46.54,46.57,23200.0,39.2593,39.2846,39.1416,39.1668,23200.0
2011-12-14 10:25:00,46.57,46.62,46.54,46.61,12500.0,39.1668,39.2089,39.1416,39.2005,12500.0
2011-12-14 10:30:00,46.61,46.65,46.53,46.54,15000.0,39.2005,39.2341,39.1332,39.1416,15000.0
2011-12-14 10:35:00,46.53,46.56,46.5,46.5,17500.0,39.1332,39.1584,39.1079,39.1079,17500.0
2011-12-14 10:40:00,46.51,46.52,46.39,46.4,12400.0,39.1164,39.1248,39.0154,39.0238,12400.0
2011-12-14 10:45:00,46.39,46.46,46.39,46.46,16500.0,39.0154,39.0743,39.0154,39.0743,16500.0
2011-12-14 10:50:00,46.46,46.46,46.35,46.41,17200.0,39.0743,39.0743,38.9818,39.0323,17200.0
2011-12-14 10:55:00,46.4,46.43,46.35,46.35,6600.0,39.0238,39.0491,38.9818,38.9818,6600.0
2011-12-14 11:00:00,46.34,46.46,46.34,46.39,24200.0,38.9734,39.0743,38.9734,39.0154,24200.0
2011-12-14 11:05:00,46.39,46.4,46.29,46.31,30400.0,39.0154,39.0238,38.9313,38.9482,30400.0
2011-12-14 11:10:00,46.31,46.43,46.3,46.42,38500.0,38.9482,39.0491,38.9397,39.0407,38500.0
2011-12-14 11:15:00,46.43,46.46,46.38,46.42,18000.0,39.0491,39.0743,39.007,39.0407,18000.0
2011-12-14 11:20:00,46.43,46.47,46.42,46.46,21700.0,39.0491,39.0827,39.0407,39.0743,21700.0
2011-12-14 11:25:00,46.45,46.46,46.41,46.42,23200.0,39.0659,39.0743,39.0323,39.0407,23200.0
2011-12-14 11:30:00,46.42,46.46,46.4,46.42,24100.0,39.0407,39.0743,39.0238,39.0407,24100.0
2011-12-14 11:35:00,46.4,46.48,46.4,46.46,8000.0,39.0238,39.0911,39.0238,39.0743,8000.0
2011-12-14 11:40:00,46.46,46.53,46.46,46.49,13000.0,39.0743,39.1332,39.0743,39.0995,13000.0
2011-12-14 11:45:00,46.49,46.56,46.49,46.56,15300.0,39.0995,39.1584,39.0995,39.1584,15300.0
2011-12-14 11:50:00,46.55,46.55,46.5,46.53,7600.0,39.15,39.15,39.1079,39.1332,7600.0
2011-12-14 11:55:00,46.53,46.54,46.48,46.52,26100.0,39.1332,39.1416,39.0911,39.1248,26100.0
2011-12-14 12:00:00,46.5,46.53,46.48,46.52,12600.0,39.1079,39.1332,39.0911,39.1248,12600.0
2011-12-14 12:05:00,46.52,46.57,46.51,46.57,18200.0,39.1248,39.1668,39.1164,39.1668,18200.0
2011-12-14 12:10:00,46.58,46.67,46.57,46.65,34500.0,39.1752,39.2509,39.1668,39.2341,34500.0
2011-12-14 12:15:00,46.67,46.72,46.66,46.66,12300.0,39.2509,39.293,39.2425,39.2425,12300.0
2011-12-14 12:20:00,46.68,46.69,46.64,46.65,7500.0,39.2593,39.2677,39.2257,39.2341,7500.0
2011-12-14 12:25:00,46.66,46.68,46.64,46.67,4500.0,39.2425,39.2593,39.2257,39.2509,4500.0
2011-12-14 12:30:00,46.67,46.77,46.67,46.77,14300.0,39.2509,39.335,39.2509,39.335,14300.0
2011-12-14 12:35:00,46.77,46.79,46.71,46.72,13400.0,39.335,39.3518,39.2846,39.293,13400.0
2011-12-14 12:40:00,46.72,46.77,46.72,46.72,8900.0,39.293,39.335,39.293,39.293,8900.0
2011-12-14 12:45:00,46.71,46.79,46.71,46.75,10300.0,39.2846,39.3518,39.2846,39.3182,10300.0
2011-12-14 12:50:00,46.75,46.78,46.75,46.75,2900.0,39.3182,39.3434,39.3182,39.3182,2900.0
2011-12-14 12:55:00,46.76,46.8,46.75,46.79,5900.0,39.3266,39.3603,39.3182,39.3518,5900.0
2011-12-14 13:00:00,46.8,46.82,46.72,46.75,10100.0,39.3603,39.3771,39.293,39.3182,10100.0
2011-12-14 13:05:00,46.75,46.87,46.74,46.83,14700.0,39.3182,39.4191,39.3098,39.3855,14700.0
2011-12-14 13:10:00,46.82,46.82,46.77,46.82,6500.0,39.3771,39.3771,39.335,39.3771,6500.0
2011-12-14 13:15:00,46.84,46.84,46.79,46.82,5500.0,39.3939,39.3939,39.3518,39.3771,5500.0
2011-12-14 13:20:00,46.82,46.86,46.8,46.85,16400.0,39.3771,39.4107,39.3603,39.4023,16400.0
2011-12-14 13:25:00,46.84,47.0,46.84,46.95,25300.0,39.3939,39.5285,39.3939,39.4864,25300.0
2011-12-14 13:30:00,46.94,46.95,46.85,46.88,10600.0,39.478,39.4864,39.4023,39.4275,10600.0
2011-12-14 13:35:00,46.88,46.95,46.88,46.9,19800.0,39.4275,39.4864,39.4275,39.4444,19800.0
2011-12-14 13:40:00,46.88,46.9,46.86,46.87,6800.0,39.4275,39.4444,39.4107,39.4191,6800.0
2011-12-14 13:45:00,46.87,46.93,46.85,46.86,10000.0,39.4191,39.4696,39.4023,39.4107,10000.0
2011-12-14 13:50:00,46.86,46.86,46.75,46.77,10700.0,39.4107,39.4107,39.3182,39.335,10700.0
2011-12-14 13:55:00,46.77,46.81,46.77,46.81,7800.0,39.335,39.3687,39.335,39.3687,7800.0
2011-12-14 14:00:00,46.81,46.81,46.73,46.76,10100.0,39.3687,39.3687,39.3014,39.3266,10100.0
2011-12-14 14:05:00,46.75,46.81,46.7,46.7,7200.0,39.3182,39.3687,39.2762,39.2762,7200.0
2011-12-14 14:10:00,46.68,46.73,46.66,46.73,16800.0,39.2593,39.3014,39.2425,39.3014,16800.0
2011-12-14 14:15:00,46.72,46.78,46.7,46.77,16300.0,39.293,39.3434,39.2762,39.335,16300.0
2011-12-14 14:20:00,46.77,46.81,46.75,46.81,64500.0,39.335,39.3687,39.3182,39.3687,64500.0
2011-12-14 14:25:00,46.8,46.94,46.8,46.9,33300.0,39.3603,39.478,39.3603,39.4444,33300.0
2011-12-14 14:30:00,46.9,46.9,46.72,46.75,25800.0,39.4444,39.4444,39.293,39.3182,25800.0
2011-12-14 14:35:00,46.75,46.8,46.71,46.78,44600.0,39.3182,39.3603,39.2846,39.3434,44600.0
2011-12-14 14:40:00,46.78,46.83,46.76,46.77,14000.0,39.3434,39.3855,39.3266,39.335,14000.0
2011-12-14 14:45:00,46.77,46.89,46.77,46.88,39300.0,39.335,39.436,39.335,39.4275,39300.0
2011-12-14 14:50:00,46.87,46.87,46.79,46.82,15700.0,39.4191,39.4191,39.3518,39.3771,15700.0
2011-12-14 14:55:00,46.81,46.87,46.79,46.87,21300.0,39.3687,39.4191,39.3518,39.4191,21300.0
2011-12-14 15:00:00,46.85,46.9,46.81,46.84,25100.0,39.4023,39.4444,39.3687,39.3939,25100.0
2011-12-14 15:05:00,46.85,46.85,46.75,46.77,29400.0,39.4023,39.4023,39.3182,39.335,29400.0
2011-12-14 15:10:00,46.77,47.01,46.77,46.96,36900.0,39.335,39.5369,39.335,39.4948,36900.0
2011-12-14 15:15:00,46.95,46.97,46.84,46.9,51200.0,39.4864,39.5032,39.3939,39.4444,51200.0
2011-12-14 15:20:00,46.9,46.92,46.81,46.86,48900.0,39.4444,39.4612,39.3687,39.4107,48900.0
2011-12-14 15:25:00,46.86,46.87,46.79,46.85,43500.0,39.4107,39.4191,39.3518,39.4023,43500.0
2011-12-14 15:30:00,46.85,46.86,46.75,46.78,59400.0,39.4023,39.4107,39.3182,39.3434,59400.0
2011-12-14 15:35:00,46.78,46.81,46.75,46.8,43300.0,39.3434,39.3687,39.3182,39.3603,43300.0
2011-12-14 15:40:00,46.8,46.83,46.77,46.82,42400.0,39.3603,39.3855,39.335,39.3771,42400.0
2011-12-14 15:45:00,46.81,46.93,46.79,46.89,77400.0,39.3687,39.4696,39.3518,39.436,77400.0
2011-12-14 15:50:00,46.88,46.89,46.82,46.86,57300.0,39.4275,39.436,39.3771,39.4107,57300.0
2011-12-14 15:55:00,46.85,46.86,46.76,46.79,55900.0,39.4023,39.4107,39.3266,39.3518,55900.0
2011-12-15 09:30:00,46.23,46.92,46.23,46.81,82800.0,38.8809,39.4612,38.8809,39.3687,82800.0
2011-12-15 09:35:00,46.8,46.84,46.63,46.77,20700.0,39.3603,39.3939,39.2173,39.335,20700.0
2011-12-15 09:40:00,46.74,46.76,46.54,46.56,21500.0,39.3098,39.3266,39.1416,39.1584,21500.0
2011-12-15 09:45:00,46.59,46.8,46.59,46.77,28300.0,39.1836,39.3603,39.1836,39.335,28300.0
2011-12-15 09:50:00,46.75,46.95,46.75,46.93,76000.0,39.3182,39.4864,39.3182,39.4696,76000.0
2011-12-15 09:55:00,46.94,47.1,46.92,46.92,25400.0,39.478,39.6126,39.4612,39.4612,25400.0
2011-12-15 10:00:00,46.96,47.06,46.87,46.89,37200.0,39.4948,39.5789,39.4191,39.436,37200.0
2011-12-15 10:05:00,46.89,46.99,46.88,46.99,27500.0,39.436,39.5201,39.4275,39.5201,27500.0
2011-12-15 10:10:00,46.96,46.96,46.88,46.89,21100.0,39.4948,39.4948,39.4275,39.436,21100.0
2011-12-15 10:15:00,46.89,46.93,46.86,46.9,23300.0,39.436,39.4696,39.4107,39.4444,23300.0
2011-12-15 10:20:00,46.91,46.94,46.89,46.92,15100.0,39.4528,39.478,39.436,39.4612,15100.0
2011-12-15 10:25:00,46.92,46.93,46.88,46.91,20500.0,39.4612,39.4696,39.4275,39.4528,20500.0
2011-12-15 10:30:00,46.91,46.92,46.85,46.85,20600.0,39.4528,39.4612,39.4023,39.4023,20600.0
2011-12-15 10:35:00,46.84,46.85,46.73,46.75,11400.0,39.3939,39.4023,39.3014,39.3182,11400.0
2011-12-15 10:40:00,46.74,46.77,46.62,46.66,13100.0,39.3098,39.335,39.2089,39.2425,13100.0
2011-12-15 10:45:00,46.65,46.72,46.64,46.7,6900.0,39.2341,39.293,39.2257,39.2762,6900.0
2011-12-15 10:50:00,46.71,46.71,46.62,46.64,9300.0,39.2846,39.2846,39.2089,39.2257,9300.0
2011-12-15 10:55:00,46.65,46.69,46.61,46.62,14700.0,39.2341,39.2677,39.2005,39.2089,14700.0
2011-12-15 11:00:00,46.62,46.73,46.62,46.7,37300.0,39.2089,39.3014,39.2089,39.2762,37300.0
2011-12-15 11:05:00,46.68,46.68,46.5,46.51,20800.0,39.2593,39.2593,39.1079,39.1164,20800.0
2011-12-15 11:10:00,46.52,46.57,46.49,46.52,31200.0,39.1248,39.1668,39.0995,39.1248,31200.0
2011-12-15 11:15:00,46.53,46.61,46.5,46.52,32900.0,39.1332,39.2005,39.1079,39.1248,32900.0
2011-12-15 11:20:00,46.51,46.57,46.48,46.53,14900.0,39.1164,39.1668,39.0911,39.1332,14900.0
2011-12-15 11:25:00,46.54,46.66,46.54,46.66,9800.0,39.1416,39.2425,39.1416,39.2425,9800.0
2011-12-15 11:30:00,46.65,46.65,46.62,46.64,10700.0,39.2341,39.2341,39.2089,39.2257,10700.0
2011-12-15 11:35:00,46.64,46.68,46.62,46.63,13900.0,39.2257,39.2593,39.2089,39.2173,13900.0
2011-12-15 11:40:00,46.62,46.62,46.58,46.62,9400.0,39.2089,39.2089,39.1752,39.2089,9400.0
2011-12-15 11:45:00,46.62,46.65,46.59,46.59,18200.0,39.2089,39.2341,39.1836,39.1836,18200.0
2011-12-15 11:50:00,46.6,46.65,46.57,46.64,15400.0,39.1921,39.2341,39.1668,39.2257,15400.0
2011-12-15 11:55:00,46.65,46.66,46.57,46.59,16000.0,39.2341,39.2425,39.1668,39.1836,16000.0
2011-12-15 12:00:00,46.61,46.62,46.57,46.59,9500.0,39.2005,39.2089,39.1668,39.1836,9500.0
2011-12-15 12:05:00,46.62,46.65,46.58,46.65,4200.0,39.2089,39.2341,39.1752,39.2341,4200.0
2011-12-15 12:10:00,46.64,46.65,46.6,46.62,5300.0,39.2257,39.2341,39.1921,39.2089,5300.0
2011-12-15 12:15:00,46.61,46.67,46.6,46.62,10100.0,39.2005,39.2509,39.1921,39.2089,10100.0
2011-12-15 12:20:00,46.63,46.72,46.62,46.7,9900.0,39.2173,39.293,39.2089,39.2762,9900.0
2011-12-15 12:25:00,46.69,46.72,46.69,46.7,4600.0,39.2677,39.293,39.2677,39.2762,4600.0
2011-12-15 12:30:00,46.7,46.72,46.66,46.69,10900.0,39.2762,39.293,39.2425,39.2677,10900.0
2011-12-15 12:35:00,46.67,46.73,46.66,46.73,7300.0,39.2509,39.3014,39.2425,39.3014,7300.0
2011-12-15 12:40:00,46.74,46.79,46.73,46.77,8300.0,39.3098,39.3518,39.3014,39.335,8300.0
2011-12-15 12:45:00,46.76,46.78,46.75,46.76,5400.0,39.3266,39.3434,39.3182,39.3266,5400.0
2011-12-15 12:50:00,46.75,46.76,46.68,46.69,9800.0,39.3182,39.3266,39.2593,39.2677,9800.0
2011-12-15 12:55:00,46.69,46.69,46.65,46.65,8000.0,39.2677,39.2677,39.2341,39.2341,8000.0
2011-12-15 13:00:00,46.67,46.69,46.65,46.68,6500.0,39.2509,39.2677,39.2341,39.2593,6500.0
2011-12-15 13:05:00,46.67,46.69,46.64,46.67,7400.0,39.2509,39.2677,39.2257,39.2509,7400.0
2011-12-15 13:10:00,46.68,46.69,46.65,46.66,4800.0,39.2593,39.2677,39.2341,39.2425,4800.0
2011-12-15 13:15:00,46.66,46.74,46.65,46.73,3700.0,39.2425,39.3098,39.2341,39.3014,3700.0
2011-12-15 13:20:00,46.72,46.72,46.66,46.67,5100.0,39.293,39.293,39.2425,39.2509,5100.0
2011-12-15 13:25:00,46.67,46.72,46.65,46.67,9400.0,39.2509,39.293,39.2341,39.2509,9400.0
2011-12-15 13:30:00,46.67,46.68,46.6,46.6,8700.0,39.2509,39.2593,39.1921,39.1921,8700.0
2011-12-15 13:35:00,46.61,46.64,46.59,46.61,3900.0,39.2005,39.2257,39.1836,39.2005,3900.0
2011-12-15 13:40:00,46.62,46.75,46.6,46.72,4400.0,39.2089,39.3182,39.1921,39.293,4400.0
2011-12-15 13:45:00,46.72,46.72,46.68,46.71,3100.0,39.293,39.293,39.2593,39.2846,3100.0
2011-12-15 13:50:00,46.69,46.71,46.68,46.68,2900.0,39.2677,39.2846,39.2593,39.2593,2900.0
2011-12-15 13:55:00,46.7,46.73,46.68,46.68,5600.0,39.2762,39.3014,39.2593,39.2593,5600.0
2011-12-15 14:00:00,46.69,46.75,46.68,46.75,6700.0,39.2677,39.3182,39.2593,39.3182,6700.0
2011-12-15 14:05:00,46.74,46.75,46.7,46.72,6100.0,39.3098,39.3182,39.2762,39.293,6100.0
2011-12-15 14:10:00,46.73,46.77,46.69,46.72,11500.0,39.3014,39.335,39.2677,39.293,11500.0
2011-12-15 14:15:00,46.74,46.75,46.73,46.74,3200.0,39.3098,39.3182,39.3014,39.3098,3200.0
2011-12-15 14:20:00,46.74,46.75,46.7,46.71,7800.0,39.3098,39.3182,39.2762,39.2846,7800.0
2011-12-15 14:25:00,46.7,46.72,46.63,46.64,6600.0,39.2762,39.293,39.2173,39.2257,6600.0
2011-12-15 14:30:00,46.63,46.64,46.57,46.62,12100.0,39.2173,39.2257,39.1668,39.2089,12100.0
2011-12-15 14:35:00,46.61,46.66,46.61,46.66,8600.0,39.2005,39.2425,39.2005,39.2425,8600.0
2011-12-15 14:40:00,46.66,46.69,46.64,46.67,9300.0,39.2425,39.2677,39.2257,39.2509,9300.0
2011-12-15 14:45:00,46.67,46.67,46.57,46.58,8800.0,39.2509,39.2509,39.1668,39.1752,8800.0
2011-12-15 14:50:00,46.58,46.65,46.54,46.63,28100.0,39.1752,39.2341,39.1416,39.2173,28100.0
2011-12-15 14:55:00,46.64,46.64,46.59,46.62,8700.0,39.2257,39.2257,39.1836,39.2089,8700.0
2011-12-15 15:00:00,46.62,46.67,46.61,46.65,14800.0,39.2089,39.2509,39.2005,39.2341,14800.0
2011-12-15 15:05:00,46.66,46.72,46.64,46.72,25200.0,39.2425,39.293,39.2257,39.293,25200.0
2011-12-15 15:10:00,46.72,46.77,46.7,46.7,13300.0,39.293,39.335,39.2762,39.2762,13300.0
2011-12-15 15:15:00,46.71,46.81,46.69,46.79,17600.0,39.2846,39.3687,39.2677,39.3518,17600.0
2011-12-15 15:20:00,46.79,46.82,46.71,46.71,22300.0,39.3518,39.3771,39.2846,39.2846,22300.0
2011-12-15 15:25:00,46.72,46.8,46.72,46.78,37200.0,39.293,39.3603,39.293,39.3434,37200.0
2011-12-15 15:30:00,46.79,46.82,46.74,46.74,85800.0,39.3518,39.3771,39.3098,39.3098,85800.0
2011-12-15 15:35:00,46.75,46.76,46.67,46.73,46400.0,39.3182,39.3266,39.2509,39.3014,46400.0
2011-12-15 15:40:00,46.72,46.72,46.64,46.64,41500.0,39.293,39.293,39.2257,39.2257,41500.0
2011-12-15 15:45:00,46.64,46.68,46.54,46.61,43400.0,39.2257,39.2593,39.1416,39.2005,43400.0
2011-12-15 15:50:00,46.6,46.62,46.54,46.55,30900.0,39.1921,39.2089,39.1416,39.15,30900.0
2011-12-15 15:55:00,46.56,46.65,46.56,46.63,83600.0,39.1584,39.2341,39.1584,39.2173,83600.0
2011-12-16 09:30:00,47.0,47.0,46.68,46.77,325100.0,39.5285,39.5285,39.2593,39.335,325100.0
2011-12-16 09:35:00,46.8,46.95,46.75,46.87,7900.0,39.3603,39.4864,39.3182,39.4191,7900.0
2011-12-16 09:40:00,46.87,47.0,46.78,46.78,9100.0,39.4191,39.5285,39.3434,39.3434,9100.0
2011-12-16 09:45:00,46.79,46.84,46.69,46.74,8300.0,39.3518,39.3939,39.2677,39.3098,8300.0
2011-12-16 09:50:00,46.72,46.73,46.6,46.62,76000.0,39.293,39.3014,39.1921,39.2089,76000.0
2011-12-16 09:55:00,46.63,46.65,46.55,46.62,18100.0,39.2173,39.2341,39.15,39.2089,18100.0
2011-12-16 10:00:00,46.62,46.71,46.55,46.6,72300.0,39.2089,39.2846,39.15,39.1921,72300.0
2011-12-16 10:05:00,46.57,46.66,46.55,46.58,35300.0,39.1668,39.2425,39.15,39.1752,35300.0
2011-12-16 10:10:00,46.58,46.59,46.48,46.49,28700.0,39.1752,39.1836,39.0911,39.0995,28700.0
2011-12-16 10:15:00,46.49,46.51,46.36,46.38,62300.0,39.0995,39.1164,38.9902,39.007,62300.0
2011-12-16 10:20:00,46.37,46.4,46.33,46.35,55100.0,38.9986,39.0238,38.965,38.9818,55100.0
2011-12-16 10:25:00,46.35,46.39,46.35,46.36,16500.0,38.9818,39.0154,38.9818,38.9902,16500.0
2011-12-16 10:30:00,46.38,46.38,46.35,46.37,23500.0,39.007,39.007,38.9818,38.9986,23500.0
2011-12-16 10:35:00,46.37,46.38,46.3,46.31,56600.0,38.9986,39.007,38.9397,38.9482,56600.0
2011-12-16 10:40:00,46.31,46.31,46.25,46.3,40900.0,38.9482,38.9482,38.8977,38.9397,40900.0
2011-12-16 10:45:00,46.29,46.38,46.29,46.38,31600.0,38.9313,39.007,38.9313,39.007,31600.0
2011-12-16 10:50:00,46.39,46.45,46.39,46.42,34000.0,39.0154,39.0659,39.0154,39.0407,34000.0
2011-12-16 10:55:00,46.43,46.43,46.36,46.41,19400.0,39.0491,39.0491,38.9902,39.0323,19400.0
2011-12-16 11:00:00,46.41,46.52,46.34,46.37,60900.0,39.0323,39.1248,38.9734,38.9986,60900.0
2011-12-16 11:05:00,46.38,46.38,46.34,46.35,22500.0,39.007,39.007,38.9734,38.9818,22500.0
2011-12-16 11:10:00,46.35,46.36,46.34,46.35,20000.0,38.9818,38.9902,38.9734,38.9818,20000.0
2011-12-16 11:15:00,46.35,46.38,46.35,46.38,14200.0,38.9818,39.007,38.9818,39.007,14200.0
2011-12-16 11:20:00,46.38,46.47,46.38,46.46,35700.0,39.007,39.0827,39.007,39.0743,35700.0
2011-12-16 11:25:00,46.45,46.46,46.41,46.41,18800.0,39.0659,39.0743,39.0323,39.0323,18800.0
2011-12-16 11:30:00,46.42,46.43,46.37,46.38,51400.0,39.0407,39.0491,38.9986,39.007,51400.0
2011-12-16 11:35:00,46.37,46.41,46.35,46.38,45100.0,38.9986,39.0323,38.9818,39.007,45100.0
2011-12-16 11:40:00,46.37,46.39,46.34,46.36,47700.0,38.9986,39.0154,38.9734,38.9902,47700.0
2011-12-16 11:45:00,46.36,46.36,46.32,46.32,18400.0,38.9902,38.9902,38.9566,38.9566,18400.0
2011-12-16 11:50:00,46.32,46.34,46.32,46.33,16500.0,38.9566,38.9734,38.9566,38.965,16500.0
2011-12-16 11:55:00,46.32,46.34,46.32,46.33,50100.0,38.9566,38.9734,38.9566,38.965,50100.0
2011-12-16 12:00:00,46.33,46.34,46.29,46.3,28800.0,38.965,38.9734,38.9313,38.9397,28800.0
2011-12-16 12:05:00,46.29,46.3,46.23,46.26,20300.0,38.9313,38.9397,38.8809,38.9061,20300.0
2011-12-16 12:10:00,46.25,46.28,46.25,46.25,20600.0,38.8977,38.9229,38.8977,38.8977,20600.0
2011-12-16 12:15:00,46.25,46.25,46.17,46.2,24600.0,38.8977,38.8977,38.8304,38.8556,24600.0
2011-12-16 12:20:00,46.2,46.2,46.1,46.17,23700.0,38.8556,38.8556,38.7715,38.8304,23700.0
2011-12-16 12:25:00,46.16,46.16,46.1,46.11,7300.0,38.822,38.822,38.7715,38.7799,7300.0
2011-12-16 12:30:00,46.1,46.11,46.06,46.11,30400.0,38.7715,38.7799,38.7379,38.7799,30400.0
2011-12-16 12:35:00,46.11,46.15,46.1,46.11,18200.0,38.7799,38.8136,38.7715,38.7799,18200.0
2011-12-16 12:40:00,46.12,46.13,46.06,46.06,26700.0,38.7884,38.7968,38.7379,38.7379,26700.0
2011-12-16 12:45:00,46.05,46.18,46.03,46.17,21800.0,38.7295,38.8388,38.7127,38.8304,21800.0
2011-12-16 12:50:00,46.17,46.17,46.1,46.11,26900.0,38.8304,38.8304,38.7715,38.7799,26900.0
2011-12-16 12:55:00,46.11,46.19,46.09,46.13,25900.0,38.7799,38.8472,38.7631,38.7968,25900.0
2011-12-16 13:00:00,46.13,46.18,46.11,46.12,19400.0,38.7968,38.8388,38.7799,38.7884,19400.0
2011-12-16 13:05:00,46.12,46.12,46.07,46.09,13100.0,38.7884,38.7884,38.7463,38.7631,13100.0
2011-12-16 13:10:00,46.11,46.13,46.05,46.05,14700.0,38.7799,38.7968,38.7295,38.7295,14700.0
2011-12-16 13:15:00,46.05,46.05,46.02,46.04,20100.0,38.7295,38.7295,38.7043,38.7211,20100.0
2011-12-16 13:20:00,46.04,46.1,46.04,46.06,20400.0,38.7211,38.7715,38.7211,38.7379,20400.0
2011-12-16 13:25:00,46.06,46.06,46.02,46.03,17300.0,38.7379,38.7379,38.7043,38.7127,17300.0
2011-12-16 13:30:00,46.04,46.04,46.02,46.03,18200.0,38.7211,38.7211,38.7043,38.7127,18200.0
2011-12-16 13:35:00,46.02,46.05,46.01,46.02,52200.0,38.7043,38.7295,38.6958,38.7043,52200.0
2011-12-16 13:40:00,46.03,46.03,45.96,45.98,42400.0,38.7127,38.7127,38.6538,38.6706,42400.0
2011-12-16 13:45:00,45.98,46.05,45.97,46.05,47400.0,38.6706,38.7295,38.6622,38.7295,47400.0
2011-12-16 13:50:00,46.04,46.06,46.02,46.04,34700.0,38.7211,38.7379,38.7043,38.7211,34700.0
2011-12-16 13:55:00,46.03,46.04,45.97,45.98,40100.0,38.7127,38.7211,38.6622,38.6706,40100.0
2011-12-16 14:00:00,45.98,46.0,45.96,45.98,32100.0,38.6706,38.6874,38.6538,38.6706,32100.0
2011-12-16 14:05:00,45.99,46.01,45.97,45.99,22900.0,38.679,38.6958,38.6622,38.679,22900.0
2011-12-16 14:10:00,45.99,46.0,45.97,45.99,28400.0,38.679,38.6874,38.6622,38.679,28400.0
2011-12-16 14:15:00,45.99,46.08,45.98,46.07,52500.0,38.679,38.7547,38.6706,38.7463,52500.0
2011-12-16 14:20:00,46.07,46.09,45.99,46.01,25800.0,38.7463,38.7631,38.679,38.6958,25800.0
2011-12-16 14:25:00,46.02,46.03,46.0,46.02,17300.0,38.7043,38.7127,38.6874,38.7043,17300.0
2011-12-16 14:30:00,46.02,46.06,46.02,46.04,36600.0,38.7043,38.7379,38.7043,38.7211,36600.0
2011-12-16 14:35:00,46.04,46.07,46.04,46.07,33100.0,38.7211,38.7463,38.7211,38.7463,33100.0
2011-12-16 14:40:00,46.07,46.08,46.05,46.05,23900.0,38.7463,38.7547,38.7295,38.7295,23900.0
2011-12-16 14:45:00,46.05,46.1,46.05,46.08,32200.0,38.7295,38.7715,38.7295,38.7547,32200.0
2011-12-16 14:50:00,46.08,46.1,46.06,46.06,17000.0,38.7547,38.7715,38.7379,38.7379,17000.0
2011-12-16 14:55:00,46.06,46.07,46.05,46.06,33100.0,38.7379,38.7463,38.7295,38.7379,33100.0
2011-12-16 15:00:00,46.06,46.09,46.05,46.08,35200.0,38.7379,38.7631,38.7295,38.7547,35200.0
2011-12-16 15:05:00,46.09,46.13,46.07,46.1,37200.0,38.7631,38.7968,38.7463,38.7715,37200.0
2011-12-16 15:10:00,46.1,46.12,46.09,46.09,36900.0,38.7715,38.7884,38.7631,38.7631,36900.0
2011-12-16 15:15:00,46.09,46.12,46.08,46.09,33700.0,38.7631,38.7884,38.7547,38.7631,33700.0
2011-12-16 15:20:00,46.09,46.1,46.05,46.06,58100.0,38.7631,38.7715,38.7295,38.7379,58100.0
2011-12-16 15:25:00,46.06,46.07,46.01,46.02,53800.0,38.7379,38.7463,38.6958,38.7043,53800.0
2011-12-16 15:30:00,46.03,46.05,46.01,46.02,60200.0,38.7127,38.7295,38.6958,38.7043,60200.0
2011-12-16 15:35:00,46.02,46.11,46.01,46.1,128400.0,38.7043,38.7799,38.6958,38.7715,128400.0
2011-12-16 15:40:00,46.1,46.14,46.09,46.1,110000.0,38.7715,38.8052,38.7631,38.7715,110000.0
2011-12-16 15:45:00,46.11,46.19,46.11,46.18,111000.0,38.7799,38.8472,38.7799,38.8388,111000.0
2011-12-16 15:50:00,46.18,46.27,46.17,46.26,66500.0,38.8388,38.9145,38.8304,38.9061,66500.0
2011-12-16 15:55:00,46.27,46.32,46.16,46.19,247400.0,38.9145,38.9566,38.822,38.8472,247400.0
2011-12-19 09:30:00,46.39,46.79,46.35,46.73,27900.0,39.0154,39.3518,38.9818,39.3014,27900.0
2011-12-19 09:35:00,46.74,46.74,46.63,46.68,7000.0,39.3098,39.3098,39.2173,39.2593,7000.0
2011-12-19 09:40:00,46.7,46.9,46.68,46.7,54700.0,39.2762,39.4444,39.2593,39.2762,54700.0
2011-12-19 09:45:00,46.7,46.7,46.47,46.52,29900.0,39.2762,39.2762,39.0827,39.1248,29900.0
2011-12-19 09:50:00,46.52,46.53,46.48,46.51,17800.0,39.1248,39.1332,39.0911,39.1164,17800.0
2011-12-19 09:55:00,46.5,46.62,46.48,46.54,32200.0,39.1079,39.2089,39.0911,39.1416,32200.0
2011-12-19 10:00:00,46.54,46.56,46.39,46.4,17300.0,39.1416,39.1584,39.0154,39.0238,17300.0
2011-12-19 10:05:00,46.38,46.47,46.35,46.37,16100.0,39.007,39.0827,38.9818,38.9986,16100.0
2011-12-19 10:10:00,46.39,46.45,46.36,46.44,21800.0,39.0154,39.0659,38.9902,39.0575,21800.0
2011-12-19 10:15:00,46.44,46.44,46.39,46.42,11400.0,39.0575,39.0575,39.0154,39.0407,11400.0
2011-12-19 10:20:00,46.43,46.43,46.32,46.32,11200.0,39.0491,39.0491,38.9566,38.9566,11200.0
2011-12-19 10:25:00,46.32,46.33,46.26,46.29,14600.0,38.9566,38.965,38.9061,38.9313,14600.0
2011-12-19 10:30:00,46.3,46.4,46.29,46.4,29700.0,38.9397,39.0238,38.9313,39.0238,29700.0
2011-12-19 10:35:00,46.4,46.41,46.27,46.27,21800.0,39.0238,39.0323,38.9145,38.9145,21800.0
2011-12-19 10:40:00,46.27,46.31,46.25,46.27,14800.0,38.9145,38.9482,38.8977,38.9145,14800.0
2011-12-19 10:45:00,46.26,46.27,46.16,46.17,25700.0,38.9061,38.9145,38.822,38.8304,25700.0
2011-12-19 10:50:00,46.17,46.17,46.06,46.07,16100.0,38.8304,38.8304,38.7379,38.7463,16100.0
2011-12-19 10:55:00,46.07,46.08,46.0,46.01,32500.0,38.7463,38.7547,38.6874,38.6958,32500.0
2011-12-19 11:00:00,46.01,46.05,45.9,45.9,52200.0,38.6958,38.7295,38.6033,38.6033,52200.0
2011-12-19 11:05:00,45.92,45.92,45.75,45.78,49900.0,38.6202,38.6202,38.4772,38.5024,49900.0
2011-12-19 11:10:00,45.78,45.86,45.78,45.83,28200.0,38.5024,38.5697,38.5024,38.5445,28200.0
2011-12-19 11:15:00,45.83,45.83,45.76,45.78,27100.0,38.5445,38.5445,38.4856,38.5024,27100.0
2011-12-19 11:20:00,45.78,45.79,45.7,45.71,27200.0,38.5024,38.5108,38.4351,38.4435,27200.0
2011-12-19 11:25:00,45.72,45.92,45.72,45.92,51600.0,38.4519,38.6202,38.4519,38.6202,51600.0
2011-12-19 11:30:00,45.92,45.94,45.9,45.94,29900.0,38.6202,38.637,38.6033,38.637,29900.0
2011-12-19 11:35:00,45.94,45.96,45.91,45.95,20900.0,38.637,38.6538,38.6117,38.6454,20900.0
2011-12-19 11:40:00,45.94,45.95,45.86,45.87,13000.0,38.637,38.6454,38.5697,38.5781,13000.0
2011-12-19 11:45:00,45.87,45.87,45.78,45.8,15900.0,38.5781,38.5781,38.5024,38.5192,15900.0
2011-12-19 11:50:00,45.82,45.87,45.79,45.8,10100.0,38.536,38.5781,38.5108,38.5192,10100.0
2011-12-19 11:55:00,45.8,45.8,45.7,45.7,12600.0,38.5192,38.5192,38.4351,38.4351,12600.0
2011-12-19 12:00:00,45.71,45.71,45.68,45.69,23400.0,38.4435,38.4435,38.4183,38.4267,23400.0
2011-12-19 12:05:00,45.69,45.71,45.65,45.69,27300.0,38.4267,38.4435,38.3931,38.4267,27300.0
2011-12-19 12:10:00,45.68,45.75,45.68,45.74,16200.0,38.4183,38.4772,38.4183,38.4688,16200.0
2011-12-19 12:15:00,45.74,45.86,45.71,45.84,34600.0,38.4688,38.5697,38.4435,38.5529,34600.0
2011-12-19 12:20:00,45.86,45.88,45.82,45.83,25500.0,38.5697,38.5865,38.536,38.5445,25500.0
2011-12-19 12:25:00,45.84,45.84,45.75,45.75,12200.0,38.5529,38.5529,38.4772,38.4772,12200.0
2011-12-19 12:30:00,45.76,45.77,45.72,45.74,20400.0,38.4856,38.494,38.4519,38.4688,20400.0
2011-12-19 12:35:00,45.75,45.84,45.74,45.84,15500.0,38.4772,38.5529,38.4688,38.5529,15500.0
2011-12-19 12:40:00,45.84,45.86,45.78,45.79,11600.0,38.5529,38.5697,38.5024,38.5108,11600.0
2011-12-19 12:45:00,45.79,45.84,45.79,45.82,7100.0,38.5108,38.5529,38.5108,38.536,7100.0
2011-12-19 12:50:00,45.82,45.85,45.81,45.85,5600.0,38.536,38.5613,38.5276,38.5613,5600.0
2011-12-19 12:55:00,45.85,45.85,45.82,45.83,6600.0,38.5613,38.5613,38.536,38.5445,6600.0
2011-12-19 13:00:00,45.83,45.84,45.8,45.83,8400.0,38.5445,38.5529,38.5192,38.5445,8400.0
2011-12-19 13:05:00,45.83,45.98,45.83,45.96,39200.0,38.5445,38.6706,38.5445,38.6538,39200.0
2011-12-19 13:10:00,45.96,46.01,45.94,46.0,39200.0,38.6538,38.6958,38.637,38.6874,39200.0
2011-12-19 13:15:00,46.0,46.0,45.87,45.87,20100.0,38.6874,38.6874,38.5781,38.5781,20100.0
2011-12-19 13:20:00,45.88,45.88,45.84,45.88,13000.0,38.5865,38.5865,38.5529,38.5865,13000.0
2011-12-19 13:25:00,45.88,45.88,45.83,45.83,9300.0,38.5865,38.5865,38.5445,38.5445,9300.0
2011-12-19 13:30:00,45.84,45.85,45.78,45.78,11400.0,38.5529,38.5613,38.5024,38.5024,11400.0
2011-12-19 13:35:00,45.8,45.8,45.75,45.77,7200.0,38.5192,38.5192,38.4772,38.494,7200.0
2011-12-19 13:40:00,45.77,45.79,45.75,45.79,5400.0,38.494,38.5108,38.4772,38.5108,5400.0
2011-12-19 13:45:00,45.8,45.86,45.8,45.84,6700.0,38.5192,38.5697,38.5192,38.5529,6700.0
2011-12-19 13:50:00,45.85,45.94,45.84,45.93,13500.0,38.5613,38.637,38.5529,38.6286,13500.0
2011-12-19 13:55:00,45.93,46.0,45.93,45.99,9600.0,38.6286,38.6874,38.6286,38.679,9600.0
2011-12-19 14:00:00,46.0,46.07,46.0,46.06,21400.0,38.6874,38.7463,38.6874,38.7379,21400.0
2011-12-19 14:05:00,46.05,46.09,46.05,46.09,14800.0,38.7295,38.7631,38.7295,38.7631,14800.0
2011-12-19 14:10:00,46.09,46.09,46.0,46.02,20000.0,38.7631,38.7631,38.6874,38.7043,20000.0
2011-12-19 14:15:00,46.02,46.06,46.0,46.01,18700.0,38.7043,38.7379,38.6874,38.6958,18700.0
2011-12-19 14:20:00,46.01,46.05,46.0,46.01,15100.0,38.6958,38.7295,38.6874,38.6958,15100.0
2011-12-19 14:25:00,46.02,46.05,46.02,46.02,12800.0,38.7043,38.7295,38.7043,38.7043,12800.0
2011-12-19 14:30:00,46.02,46.03,46.0,46.0,12100.0,38.7043,38.7127,38.6874,38.6874,12100.0
2011-12-19 14:35:00,45.99,45.99,45.94,45.97,14900.0,38.679,38.679,38.637,38.6622,14900.0
2011-12-19 14:40:00,45.97,46.02,45.96,46.01,8900.0,38.6622,38.7043,38.6538,38.6958,8900.0
2011-12-19 14:45:00,46.02,46.02,45.95,45.96,12400.0,38.7043,38.7043,38.6454,38.6538,12400.0
2011-12-19 14:50:00,45.97,45.97,45.91,45.93,12100.0,38.6622,38.6622,38.6117,38.6286,12100.0
2011-12-19 14:55:00,45.93,46.0,45.92,45.97,11500.0,38.6286,38.6874,38.6202,38.6622,11500.0
2011-12-19 15:00:00,45.98,45.98,45.77,45.77,20100.0,38.6706,38.6706,38.494,38.494,20100.0
2011-12-19 15:05:00,45.78,45.83,45.75,45.78,21700.0,38.5024,38.5445,38.4772,38.5024,21700.0
2011-12-19 15:10:00,45.78,45.78,45.71,45.71,24600.0,38.5024,38.5024,38.4435,38.4435,24600.0
2011-12-19 15:15:00,45.71,45.75,45.69,45.7,49500.0,38.4435,38.4772,38.4267,38.4351,49500.0
2011-12-19 15:20:00,45.71,45.72,45.68,45.72,53100.0,38.4435,38.4519,38.4183,38.4519,53100.0
2011-12-19 15:25:00,45.7,45.71,45.62,45.64,31900.0,38.4351,38.4435,38.3678,38.3847,31900.0
2011-12-19 15:30:00,45.64,45.7,45.61,45.67,45700.0,38.3847,38.4351,38.3594,38.4099,45700.0
2011-12-19 15:35:00,45.66,45.71,45.62,45.7,27400.0,38.4015,38.4435,38.3678,38.4351,27400.0
2011-12-19 15:40:00,45.7,45.8,45.66,45.71,58500.0,38.4351,38.5192,38.4015,38.4435,58500.0
2011-12-19 15:45:00,45.71,45.73,45.63,45.66,42400.0,38.4435,38.4604,38.3763,38.4015,42400.0
2011-12-19 15:50:00,45.65,45.71,45.64,45.7,104300.0,38.3931,38.4435,38.3847,38.4351,104300.0
2011-12-19 15:55:00,45.7,45.78,45.7,45.78,88400.0,38.4351,38.5024,38.4351,38.5024,88400.0
2011-12-20 09:30:00,46.7,48.09,46.7,47.79,214100.0,39.2762,40.4452,39.2762,40.1929,214100.0
2011-12-20 09:35:00,47.72,47.93,47.56,47.81,52500.0,40.134,40.3106,39.9994,40.2097,52500.0
2011-12-20 09:40:00,47.83,48.06,47.55,47.55,83500.0,40.2265,40.42,39.991,39.991,83500.0
2011-12-20 09:45:00,47.55,47.69,47.48,47.56,31000.0,39.991,40.1088,39.9322,39.9994,31000.0
2011-12-20 09:50:00,47.54,47.7,47.54,47.6,37900.0,39.9826,40.1172,39.9826,40.0331,37900.0
2011-12-20 09:55:00,47.59,47.59,47.44,47.46,25000.0,40.0247,40.0247,39.8985,39.9153,25000.0
2011-12-20 10:00:00,47.47,47.54,47.41,47.41,62200.0,39.9238,39.9826,39.8733,39.8733,62200.0
2011-12-20 10:05:00,47.41,47.42,47.29,47.34,53100.0,39.8733,39.8817,39.7724,39.8144,53100.0
2011-12-20 10:10:00,47.35,47.39,47.3,47.34,44700.0,39.8228,39.8565,39.7808,39.8144,44700.0
2011-12-20 10:15:00,47.36,47.44,47.32,47.34,35200.0,39.8312,39.8985,39.7976,39.8144,35200.0
2011-12-20 10:20:00,47.35,47.4,47.33,47.35,23600.0,39.8228,39.8649,39.806,39.8228,23600.0
2011-12-20 10:25:00,47.35,47.53,47.33,47.46,92000.0,39.8228,39.9742,39.806,39.9153,92000.0
2011-12-20 10:30:00,47.46,47.54,47.45,47.53,69200.0,39.9153,39.9826,39.9069,39.9742,69200.0
2011-12-20 10:35:00,47.54,47.54,47.5,47.51,30900.0,39.9826,39.9826,39.949,39.9574,30900.0
2011-12-20 10:40:00,47.52,47.53,47.48,47.52,18700.0,39.9658,39.9742,39.9322,39.9658,18700.0
2011-12-20 10:45:00,47.52,47.55,47.51,47.53,18500.0,39.9658,39.991,39.9574,39.9742,18500.0
2011-12-20 10:50:00,47.54,47.64,47.53,47.61,34300.0,39.9826,40.0667,39.9742,40.0415,34300.0
2011-12-20 10:55:00,47.61,47.7,47.59,47.69,17100.0,40.0415,40.1172,40.0247,40.1088,17100.0
2011-12-20 11:00:00,47.69,47.69,47.55,47.57,19700.0,40.1088,40.1088,39.991,40.0079,19700.0
2011-12-20 11:05:00,47.57,47.62,47.48,47.49,40400.0,40.0079,40.0499,39.9322,39.9406,40400.0
2011-12-20 11:10:00,47.5,47.53,47.49,47.51,22800.0,39.949,39.9742,39.9406,39.9574,22800.0
2011-12-20 11:15:00,47.51,47.51,47.45,47.49,44900.0,39.9574,39.9574,39.9069,39.9406,44900.0
2011-12-20 11:20:00,47.5,47.51,47.47,47.5,22300.0,39.949,39.9574,39.9238,39.949,22300.0
2011-12-20 11:25:00,47.5,47.51,47.47,47.49,38100.0,39.949,39.9574,39.9238,39.9406,38100.0
2011-12-20 11:30:00,47.5,47.51,47.46,47.5,22600.0,39.949,39.9574,39.9153,39.949,22600.0
2011-12-20 11:35:00,47.5,47.51,47.45,47.5,15300.0,39.949,39.9574,39.9069,39.949,15300.0
2011-12-20 11:40:00,47.49,47.49,47.36,47.36,24200.0,39.9406,39.9406,39.8312,39.8312,24200.0
2011-12-20 11:45:00,47.36,47.36,47.27,47.29,41200.0,39.8312,39.8312,39.7555,39.7724,41200.0
2011-12-20 11:50:00,47.29,47.34,47.28,47.29,71500.0,39.7724,39.8144,39.764,39.7724,71500.0
2011-12-20 11:55:00,47.29,47.33,47.28,47.33,36600.0,39.7724,39.806,39.764,39.806,36600.0
2011-12-20 12:00:00,47.32,47.35,47.28,47.35,14400.0,39.7976,39.8228,39.764,39.8228,14400.0
2011-12-20 12:05:00,47.35,47.43,47.35,47.41,14700.0,39.8228,39.8901,39.8228,39.8733,14700.0
2011-12-20 12:10:00,47.4,47.42,47.35,47.39,20500.0,39.8649,39.8817,39.8228,39.8565,20500.0
2011-12-20 12:15:00,47.38,47.43,47.38,47.42,42300.0,39.8481,39.8901,39.8481,39.8817,42300.0
2011-12-20 12:20:00,47.42,47.43,47.39,47.41,29600.0,39.8817,39.8901,39.8565,39.8733,29600.0
2011-12-20 12:25:00,47.41,47.42,47.39,47.39,6500.0,39.8733,39.8817,39.8565,39.8565,6500.0
2011-12-20 12:30:00,47.39,47.42,47.38,47.41,12400.0,39.8565,39.8817,39.8481,39.8733,12400.0
2011-12-20 12:35:00,47.4,47.41,47.35,47.39,8100.0,39.8649,39.8733,39.8228,39.8565,8100.0
2011-12-20 12:40:00,47.38,47.41,47.38,47.41,9600.0,39.8481,39.8733,39.8481,39.8733,9600.0
2011-12-20 12:45:00,47.41,47.42,47.34,47.39,16200.0,39.8733,39.8817,39.8144,39.8565,16200.0
2011-12-20 12:50:00,47.4,47.46,47.4,47.46,7500.0,39.8649,39.9153,39.8649,39.9153,7500.0
2011-12-20 12:55:00,47.45,47.5,47.44,47.5,15800.0,39.9069,39.949,39.8985,39.949,15800.0
2011-12-20 13:00:00,47.5,47.57,47.49,47.55,20700.0,39.949,40.0079,39.9406,39.991,20700.0
2011-12-20 13:05:00,47.55,47.59,47.52,47.59,9900.0,39.991,40.0247,39.9658,40.0247,9900.0
2011-12-20 13:10:00,47.6,47.62,47.52,47.53,9300.0,40.0331,40.0499,39.9658,39.9742,9300.0
2011-12-20 13:15:00,47.53,47.53,47.49,47.51,6800.0,39.9742,39.9742,39.9406,39.9574,6800.0
2011-12-20 13:20:00,47.5,47.53,47.49,47.5,9800.0,39.949,39.9742,39.9406,39.949,9800.0
2011-12-20 13:25:00,47.5,47.52,47.48,47.5,17100.0,39.949,39.9658,39.9322,39.949,17100.0
2011-12-20 13:30:00,47.5,47.55,47.5,47.55,9900.0,39.949,39.991,39.949,39.991,9900.0
2011-12-20 13:35:00,47.53,47.54,47.5,47.5,6600.0,39.9742,39.9826,39.949,39.949,6600.0
2011-12-20 13:40:00,47.5,47.54,47.5,47.54,4500.0,39.949,39.9826,39.949,39.9826,4500.0
2011-12-20 13:45:00,47.54,47.55,47.51,47.55,13200.0,39.9826,39.991,39.9574,39.991,13200.0
2011-12-20 13:50:00,47.55,47.58,47.52,47.54,14500.0,39.991,40.0163,39.9658,39.9826,14500.0
2011-12-20 13:55:00,47.55,47.58,47.55,47.58,4300.0,39.991,40.0163,39.991,40.0163,4300.0
2011-12-20 14:00:00,47.58,47.6,47.51,47.53,13200.0,40.0163,40.0331,39.9574,39.9742,13200.0
2011-12-20 14:05:00,47.53,47.55,47.5,47.51,11400.0,39.9742,39.991,39.949,39.9574,11400.0
2011-12-20 14:10:00,47.52,47.54,47.5,47.53,8600.0,39.9658,39.9826,39.949,39.9742,8600.0
2011-12-20 14:15:00,47.53,47.58,47.53,47.58,10200.0,39.9742,40.0163,39.9742,40.0163,10200.0
2011-12-20 14:20:00,47.56,47.6,47.53,47.55,20800.0,39.9994,40.0331,39.9742,39.991,20800.0
2011-12-20 14:25:00,47.55,47.56,47.54,47.54,9200.0,39.991,39.9994,39.9826,39.9826,9200.0
2011-12-20 14:30:00,47.54,47.57,47.54,47.56,13700.0,39.9826,40.0079,39.9826,39.9994,13700.0
2011-12-20 14:35:00,47.57,47.58,47.53,47.56,5800.0,40.0079,40.0163,39.9742,39.9994,5800.0
2011-12-20 14:40:00,47.57,47.67,47.57,47.66,12200.0,40.0079,40.092,40.0079,40.0835,12200.0
2011-12-20 14:45:00,47.66,47.66,47.57,47.59,14300.0,40.0835,40.0835,40.0079,40.0247,14300.0
2011-12-20 14:50:00,47.59,47.65,47.59,47.64,13600.0,40.0247,40.0751,40.0247,40.0667,13600.0
2011-12-20 14:55:00,47.63,47.64,47.56,47.58,9100.0,40.0583,40.0667,39.9994,40.0163,9100.0
2011-12-20 15:00:00,47.58,47.62,47.57,47.61,15500.0,40.0163,40.0499,40.0079,40.0415,15500.0
2011-12-20 15:05:00,47.6,47.66,47.59,47.65,38000.0,40.0331,40.0835,40.0247,40.0751,38000.0
2011-12-20 15:10:00,47.66,47.67,47.63,47.65,37800.0,40.0835,40.092,40.0583,40.0751,37800.0
2011-12-20 15:15:00,47.65,47.67,47.61,47.65,72400.0,40.0751,40.092,40.0415,40.0751,72400.0
2011-12-20 15:20:00,47.66,47.69,47.64,47.69,38100.0,40.0835,40.1088,40.0667,40.1088,38100.0
2011-12-20 15:25:00,47.69,47.72,47.66,47.72,30900.0,40.1088,40.134,40.0835,40.134,30900.0
2011-12-20 15:30:00,47.71,47.72,47.66,47.69,40400.0,40.1256,40.134,40.0835,40.1088,40400.0
2011-12-20 15:35:00,47.69,47.76,47.66,47.75,40700.0,40.1088,40.1676,40.0835,40.1592,40700.0
2011-12-20 15:40:00,47.75,47.83,47.72,47.8,48200.0,40.1592,40.2265,40.134,40.2013,48200.0
2011-12-20 15:45:00,47.79,47.86,47.78,47.81,49300.0,40.1929,40.2518,40.1845,40.2097,49300.0
2011-12-20 15:50:00,47.8,47.81,47.77,47.8,48900.0,40.2013,40.2097,40.1761,40.2013,48900.0
2011-12-20 15:55:00,47.81,47.85,47.74,47.77,126600.0,40.2097,40.2433,40.1508,40.1761,126600.0
2011-12-21 09:30:00,47.57,47.88,47.55,47.72,83400.0,40.0079,40.2686,39.991,40.134,83400.0
2011-12-21 09:35:00,47.66,47.72,47.65,47.65,35500.0,40.0835,40.134,40.0751,40.0751,35500.0
2011-12-21 09:40:00,47.65,47.68,47.51,47.54,40100.0,40.0751,40.1004,39.9574,39.9826,40100.0
2011-12-21 09:45:00,47.53,47.66,47.51,47.52,25100.0,39.9742,40.0835,39.9574,39.9658,25100.0
2011-12-21 09:50:00,47.52,47.62,47.47,47.57,20900.0,39.9658,40.0499,39.9238,40.0079,20900.0
2011-12-21 09:55:00,47.51,47.66,47.48,47.66,17100.0,39.9574,40.0835,39.9322,40.0835,17100.0
2011-12-21 10:00:00,47.65,47.67,47.61,47.63,17700.0,40.0751,40.092,40.0415,40.0583,17700.0
2011-12-21 10:05:00,47.62,47.78,47.6,47.75,12200.0,40.0499,40.1845,40.0331,40.1592,12200.0
2011-12-21 10:10:00,47.74,47.96,47.74,47.94,24900.0,40.1508,40.3359,40.1508,40.319,24900.0
2011-12-21 10:15:00,47.94,47.94,47.84,47.88,18300.0,40.319,40.319,40.2349,40.2686,18300.0
2011-12-21 10:20:00,47.88,47.96,47.87,47.93,15300.0,40.2686,40.3359,40.2602,40.3106,15300.0
2011-12-21 10:25:00,47.93,47.97,47.86,47.86,18500.0,40.3106,40.3443,40.2518,40.2518,18500.0
2011-12-21 10:30:00,47.86,47.94,47.86,47.91,9100.0,40.2518,40.319,40.2518,40.2938,9100.0
2011-12-21 10:35:00,47.91,48.0,47.86,47.98,16800.0,40.2938,40.3695,40.2518,40.3527,16800.0
2011-12-21 10:40:00,47.98,48.2,47.9,48.14,66200.0,40.3527,40.5377,40.2854,40.4872,66200.0
2011-12-21 10:45:00,48.15,48.34,48.15,48.33,47800.0,40.4957,40.6554,40.4957,40.647,47800.0
2011-12-21 10:50:00,48.34,48.4,48.31,48.4,28800.0,40.6554,40.7059,40.6302,40.7059,28800.0
2011-12-21 10:55:00,48.39,48.39,48.3,48.34,28400.0,40.6975,40.6975,40.6218,40.6554,28400.0
2011-12-21 11:00:00,48.35,48.36,48.29,48.31,70800.0,40.6639,40.6723,40.6134,40.6302,70800.0
2011-12-21 11:05:00,48.31,48.34,48.3,48.31,29600.0,40.6302,40.6554,40.6218,40.6302,29600.0
2011-12-21 11:10:00,48.3,48.32,48.23,48.25,31300.0,40.6218,40.6386,40.5629,40.5798,31300.0
2011-12-21 11:15:00,48.25,48.27,48.22,48.23,42800.0,40.5798,40.5966,40.5545,40.5629,42800.0
2011-12-21 11:20:00,48.23,48.31,48.23,48.3,15100.0,40.5629,40.6302,40.5629,40.6218,15100.0
2011-12-21 11:25:00,48.3,48.39,48.3,48.39,28900.0,40.6218,40.6975,40.6218,40.6975,28900.0
2011-12-21 11:30:00,48.39,48.48,48.35,48.47,39700.0,40.6975,40.7732,40.6639,40.7648,39700.0
2011-12-21 11:35:00,48.47,48.55,48.47,48.52,32200.0,40.7648,40.8321,40.7648,40.8068,32200.0
2011-12-21 11:40:00,48.52,48.53,48.45,48.49,31100.0,40.8068,40.8152,40.748,40.7816,31100.0
2011-12-21 11:45:00,48.48,48.54,48.48,48.54,35300.0,40.7732,40.8237,40.7732,40.8237,35300.0
2011-12-21 11:50:00,48.56,48.56,48.48,48.5,33500.0,40.8405,40.8405,40.7732,40.79,33500.0
2011-12-21 11:55:00,48.51,48.58,48.51,48.54,37400.0,40.7984,40.8573,40.7984,40.8237,37400.0
2011-12-21 12:00:00,48.53,48.56,48.45,48.47,24800.0,40.8152,40.8405,40.748,40.7648,24800.0
2011-12-21 12:05:00,48.48,48.48,48.28,48.28,18800.0,40.7732,40.7732,40.605,40.605,18800.0
2011-12-21 12:10:00,48.28,48.28,48.24,48.26,35100.0,40.605,40.605,40.5713,40.5882,35100.0
2011-12-21 12:15:00,48.25,48.3,48.24,48.28,19900.0,40.5798,40.6218,40.5713,40.605,19900.0
2011-12-21 12:20:00,48.28,48.3,48.24,48.25,20500.0,40.605,40.6218,40.5713,40.5798,20500.0
2011-12-21 12:25:00,48.25,48.26,48.23,48.25,26000.0,40.5798,40.5882,40.5629,40.5798,26000.0
2011-12-21 12:30:00,48.25,48.26,48.22,48.25,23500.0,40.5798,40.5882,40.5545,40.5798,23500.0
2011-12-21 12:35:00,48.25,48.29,48.25,48.29,27500.0,40.5798,40.6134,40.5798,40.6134,27500.0
2011-12-21 12:40:00,48.29,48.3,48.26,48.26,19000.0,40.6134,40.6218,40.5882,40.5882,19000.0
2011-12-21 12:45:00,48.26,48.26,48.21,48.24,32000.0,40.5882,40.5882,40.5461,40.5713,32000.0
2011-12-21 12:50:00,48.24,48.25,48.2,48.23,12300.0,40.5713,40.5798,40.5377,40.5629,12300.0
2011-12-21 12:55:00,48.24,48.38,48.24,48.38,23700.0,40.5713,40.6891,40.5713,40.6891,23700.0
2011-12-21 13:00:00,48.38,48.56,48.38,48.49,67100.0,40.6891,40.8405,40.6891,40.7816,67100.0
2011-12-21 13:05:00,48.5,48.55,48.5,48.54,39200.0,40.79,40.8321,40.79,40.8237,39200.0
2011-12-21 13:10:00,48.53,48.53,48.44,48.44,8100.0,40.8152,40.8152,40.7396,40.7396,8100.0
2011-12-21 13:15:00,48.43,48.46,48.38,48.43,23600.0,40.7311,40.7564,40.6891,40.7311,23600.0
2011-12-21 13:20:00,48.42,48.43,48.41,48.42,13400.0,40.7227,40.7311,40.7143,40.7227,13400.0
2011-12-21 13:25:00,48.42,48.44,48.4,48.44,13700.0,40.7227,40.7396,40.7059,40.7396,13700.0
2011-12-21 13:30:00,48.44,48.47,48.43,48.44,12500.0,40.7396,40.7648,40.7311,40.7396,12500.0
2011-12-21 13:35:00,48.44,48.48,48.42,48.46,16600.0,40.7396,40.7732,40.7227,40.7564,16600.0
2011-12-21 13:40:00,48.46,48.46,48.3,48.3,13700.0,40.7564,40.7564,40.6218,40.6218,13700.0
2011-12-21 13:45:00,48.3,48.32,48.26,48.29,29000.0,40.6218,40.6386,40.5882,40.6134,29000.0
2011-12-21 13:50:00,48.29,48.45,48.27,48.45,21000.0,40.6134,40.748,40.5966,40.748,21000.0
2011-12-21 13:55:00,48.45,48.52,48.44,48.49,26700.0,40.748,40.8068,40.7396,40.7816,26700.0
2011-12-21 14:00:00,48.49,48.5,48.43,48.44,28000.0,40.7816,40.79,40.7311,40.7396,28000.0
2011-12-21 14:05:00,48.44,48.45,48.38,48.38,18500.0,40.7396,40.748,40.6891,40.6891,18500.0
2011-12-21 14:10:00,48.39,48.4,48.37,48.38,32800.0,40.6975,40.7059,40.6807,40.6891,32800.0
2011-12-21 14:15:00,48.38,48.38,48.27,48.29,36300.0,40.6891,40.6891,40.5966,40.6134,36300.0
2011-12-21 14:20:00,48.29,48.29,48.25,48.28,14100.0,40.6134,40.6134,40.5798,40.605,14100.0
2011-12-21 14:25:00,48.29,48.35,48.29,48.33,19900.0,40.6134,40.6639,40.6134,40.647,19900.0
2011-12-21 14:30:00,48.32,48.34,48.29,48.3,16900.0,40.6386,40.6554,40.6134,40.6218,16900.0
2011-12-21 14:35:00,48.31,48.37,48.31,48.35,30600.0,40.6302,40.6807,40.6302,40.6639,30600.0
2011-12-21 14:40:00,48.35,48.38,48.3,48.31,20000.0,40.6639,40.6891,40.6218,40.6302,20000.0
2011-12-21 14:45:00,48.31,48.4,48.31,48.36,16600.0,40.6302,40.7059,40.6302,40.6723,16600.0
2011-12-21 14:50:00,48.36,48.36,48.33,48.35,26200.0,40.6723,40.6723,40.647,40.6639,26200.0
2011-12-21 14:55:00,48.35,48.36,48.34,48.35,33200.0,40.6639,40.6723,40.6554,40.6639,33200.0
2011-12-21 15:00:00,48.34,48.36,48.33,48.35,33400.0,40.6554,40.6723,40.647,40.6639,33400.0
2011-12-21 15:05:00,48.35,48.36,48.33,48.35,43100.0,40.6639,40.6723,40.647,40.6639,43100.0
2011-12-21 15:10:00,48.35,48.45,48.34,48.44,35100.0,40.6639,40.748,40.6554,40.7396,35100.0
2011-12-21 15:15:00,48.44,48.48,48.43,48.43,48200.0,40.7396,40.7732,40.7311,40.7311,48200.0
2011-12-21 15:20:00,48.44,48.5,48.44,48.47,49600.0,40.7396,40.79,40.7396,40.7648,49600.0
2011-12-21 15:25:00,48.48,48.5,48.46,48.48,26200.0,40.7732,40.79,40.7564,40.7732,26200.0
2011-12-21 15:30:00,48.49,48.61,48.48,48.58,40000.0,40.7816,40.8825,40.7732,40.8573,40000.0
2011-12-21 15:35:00,48.58,48.67,48.57,48.58,41600.0,40.8573,40.933,40.8489,40.8573,41600.0
2011-12-21 15:40:00,48.59,48.59,48.47,48.53,44900.0,40.8657,40.8657,40.7648,40.8152,44900.0
2011-12-21 15:45:00,48.53,48.55,48.47,48.55,54500.0,40.8152,40.8321,40.7648,40.8321,54500.0
2011-12-21 15:50:00,48.54,48.56,48.45,48.53,59600.0,40.8237,40.8405,40.748,40.8152,59600.0
2011-12-21 15:55:00,48.53,48.63,48.53,48.6,125300.0,40.8152,40.8993,40.8152,40.8741,125300.0
2011-12-22 09:30:00,48.62,49.04,48.62,49.01,48500.0,40.8909,41.2442,40.8909,41.2189,48500.0
2011-12-22 09:35:00,49.01,49.36,48.9,49.34,51400.0,41.2189,41.5133,41.1264,41.4965,51400.0
2011-12-22 09:40:00,49.33,49.5,49.3,49.49,73500.0,41.4881,41.631,41.4628,41.6226,73500.0
2011-12-22 09:45:00,49.46,49.59,49.41,49.42,35400.0,41.5974,41.7067,41.5554,41.5638,35400.0
2011-12-22 09:50:00,49.43,49.6,49.41,49.51,26400.0,41.5722,41.7151,41.5554,41.6395,26400.0
2011-12-22 09:55:00,49.51,49.54,49.38,49.43,18700.0,41.6395,41.6647,41.5301,41.5722,18700.0
2011-12-22 10:00:00,49.46,49.49,49.4,49.46,70900.0,41.5974,41.6226,41.5469,41.5974,70900.0
2011-12-22 10:05:00,49.46,49.57,49.46,49.47,17200.0,41.5974,41.6899,41.5974,41.6058,17200.0
2011-12-22 10:10:00,49.46,49.51,49.43,49.46,17800.0,41.5974,41.6395,41.5722,41.5974,17800.0
2011-12-22 10:15:00,49.46,49.58,49.46,49.53,19400.0,41.5974,41.6983,41.5974,41.6563,19400.0
2011-12-22 10:20:00,49.49,49.51,49.47,49.48,19000.0,41.6226,41.6395,41.6058,41.6142,19000.0
2011-12-22 10:25:00,49.45,49.53,49.44,49.46,14000.0,41.589,41.6563,41.5806,41.5974,14000.0
2011-12-22 10:30:00,49.41,49.44,49.39,49.4,25400.0,41.5554,41.5806,41.5385,41.5469,25400.0
2011-12-22 10:35:00,49.4,49.42,49.37,49.39,41900.0,41.5469,41.5638,41.5217,41.5385,41900.0
2011-12-22 10:40:00,49.39,49.42,49.3,49.32,13400.0,41.5385,41.5638,41.4628,41.4797,13400.0
2011-12-22 10:45:00,49.32,49.33,49.21,49.26,47900.0,41.4797,41.4881,41.3871,41.4292,47900.0
2011-12-22 10:50:00,49.27,49.29,49.16,49.16,36200.0,41.4376,41.4544,41.3451,41.3451,36200.0
2011-12-22 10:55:00,49.15,49.22,49.12,49.17,18300.0,41.3367,41.3956,41.3115,41.3535,18300.0
2011-12-22 11:00:00,49.17,49.25,49.14,49.16,21200.0,41.3535,41.4208,41.3283,41.3451,21200.0
2011-12-22 11:05:00,49.15,49.16,49.08,49.11,10100.0,41.3367,41.3451,41.2778,41.303,10100.0
2011-12-22 11:10:00,49.11,49.25,49.03,49.19,31300.0,41.303,41.4208,41.2358,41.3703,31300.0
2011-12-22 11:15:00,49.2,49.26,49.17,49.23,18400.0,41.3787,41.4292,41.3535,41.404,18400.0
2011-12-22 11:20:00,49.21,49.24,49.13,49.24,12500.0,41.3871,41.4124,41.3199,41.4124,12500.0
2011-12-22 11:25:00,49.24,49.27,49.1,49.15,13300.0,41.4124,41.4376,41.2946,41.3367,13300.0
2011-12-22 11:30:00,49.17,49.27,49.15,49.25,20600.0,41.3535,41.4376,41.3367,41.4208,20600.0
2011-12-22 11:35:00,49.24,49.3,49.2,49.25,10100.0,41.4124,41.4628,41.3787,41.4208,10100.0
2011-12-22 11:40:00,49.25,49.27,49.22,49.22,6900.0,41.4208,41.4376,41.3956,41.3956,6900.0
2011-12-22 11:45:00,49.22,49.3,49.2,49.28,9100.0,41.3956,41.4628,41.3787,41.446,9100.0
2011-12-22 11:50:00,49.27,49.35,49.26,49.34,10000.0,41.4376,41.5049,41.4292,41.4965,10000.0
2011-12-22 11:55:00,49.34,49.38,49.31,49.38,12600.0,41.4965,41.5301,41.4712,41.5301,12600.0
2011-12-22 12:00:00,49.37,49.37,49.3,49.3,5200.0,41.5217,41.5217,41.4628,41.4628,5200.0
2011-12-22 12:05:00,49.3,49.3,49.26,49.26,8500.0,41.4628,41.4628,41.4292,41.4292,8500.0
2011-12-22 12:10:00,49.27,49.32,49.26,49.32,7500.0,41.4376,41.4797,41.4292,41.4797,7500.0
2011-12-22 12:15:00,49.31,49.32,49.29,49.3,9900.0,41.4712,41.4797,41.4544,41.4628,9900.0
2011-12-22 12:20:00,49.31,49.36,49.28,49.35,6600.0,41.4712,41.5133,41.446,41.5049,6600.0
2011-12-22 12:25:00,49.36,49.41,49.34,49.41,7600.0,41.5133,41.5554,41.4965,41.5554,7600.0
2011-12-22 12:30:00,49.43,49.43,49.39,49.4,5800.0,41.5722,41.5722,41.5385,41.5469,5800.0
2011-12-22 12:35:00,49.39,49.4,49.34,49.4,9800.0,41.5385,41.5469,41.4965,41.5469,9800.0
2011-12-22 12:40:00,49.39,49.4,49.36,49.36,4400.0,41.5385,41.5469,41.5133,41.5133,4400.0
2011-12-22 12:45:00,49.37,49.37,49.33,49.33,3900.0,41.5217,41.5217,41.4881,41.4881,3900.0
2011-12-22 12:50:00,49.35,49.4,49.35,49.38,4800.0,41.5049,41.5469,41.5049,41.5301,4800.0
2011-12-22 12:55:00,49.36,49.38,49.35,49.38,3800.0,41.5133,41.5301,41.5049,41.5301,3800.0
2011-12-22 13:00:00,49.38,49.41,49.37,49.39,7800.0,41.5301,41.5554,41.5217,41.5385,7800.0
2011-12-22 13:05:00,49.38,49.41,49.38,49.4,5200.0,41.5301,41.5554,41.5301,41.5469,5200.0
2011-12-22 13:10:00,49.4,49.42,49.39,49.41,6700.0,41.5469,41.5638,41.5385,41.5554,6700.0
2011-12-22 13:15:00,49.41,49.42,49.35,49.35,6300.0,41.5554,41.5638,41.5049,41.5049,6300.0
2011-12-22 13:20:00,49.35,49.35,49.31,49.31,16700.0,41.5049,41.5049,41.4712,41.4712,16700.0
2011-12-22 13:25:00,49.32,49.4,49.32,49.4,45100.0,41.4797,41.5469,41.4797,41.5469,45100.0
2011-12-22 13:30:00,49.4,49.47,49.4,49.47,13500.0,41.5469,41.6058,41.5469,41.6058,13500.0
2011-12-22 13:35:00,49.47,49.53,49.46,49.52,25400.0,41.6058,41.6563,41.5974,41.6479,25400.0
2011-12-22 13:40:00,49.52,49.55,49.51,49.55,17800.0,41.6479,41.6731,41.6395,41.6731,17800.0
2011-12-22 13:45:00,49.55,49.58,49.54,49.54,45200.0,41.6731,41.6983,41.6647,41.6647,45200.0
2011-12-22 13:50:00,49.53,49.64,49.53,49.61,16800.0,41.6563,41.7488,41.6563,41.7236,16800.0
2011-12-22 13:55:00,49.62,49.68,49.62,49.65,28400.0,41.732,41.7824,41.732,41.7572,28400.0
2011-12-22 14:00:00,49.65,49.65,49.54,49.58,24000.0,41.7572,41.7572,41.6647,41.6983,24000.0
2011-12-22 14:05:00,49.58,49.62,49.56,49.6,15300.0,41.6983,41.732,41.6815,41.7151,15300.0
2011-12-22 14:10:00,49.59,49.61,49.59,49.6,6200.0,41.7067,41.7236,41.7067,41.7151,6200.0
2011-12-22 14:15:00,49.6,49.61,49.53,49.55,11700.0,41.7151,41.7236,41.6563,41.6731,11700.0
2011-12-22 14:20:00,49.54,49.55,49.52,49.53,9300.0,41.6647,41.6731,41.6479,41.6563,9300.0
2011-12-22 14:25:00,49.53,49.53,49.5,49.53,64900.0,41.6563,41.6563,41.631,41.6563,64900.0
2011-12-22 14:30:00,49.52,49.55,49.52,49.53,9200.0,41.6479,41.6731,41.6479,41.6563,9200.0
2011-12-22 14:35:00,49.53,49.54,49.51,49.52,5400.0,41.6563,41.6647,41.6395,41.6479,5400.0
2011-12-22 14:40:00,49.52,49.53,49.47,49.49,8200.0,41.6479,41.6563,41.6058,41.6226,8200.0
2011-12-22 14:45:00,49.48,49.51,49.46,49.46,10700.0,41.6142,41.6395,41.5974,41.5974,10700.0
2011-12-22 14:50:00,49.46,49.51,49.43,49.47,13500.0,41.5974,41.6395,41.5722,41.6058,13500.0
2011-12-22 14:55:00,49.46,49.48,49.43,49.44,13100.0,41.5974,41.6142,41.5722,41.5806,13100.0
2011-12-22 15:00:00,49.43,49.43,49.39,49.4,11000.0,41.5722,41.5722,41.5385,41.5469,11000.0
2011-12-22 15:05:00,49.41,49.49,49.41,49.43,13300.0,41.5554,41.6226,41.5554,41.5722,13300.0
2011-12-22 15:10:00,49.42,49.46,49.4,49.45,44800.0,41.5638,41.5974,41.5469,41.589,44800.0
2011-12-22 15:15:00,49.44,49.61,49.44,49.61,30700.0,41.5806,41.7236,41.5806,41.7236,30700.0
2011-12-22 15:20:00,49.61,49.64,49.6,49.61,24200.0,41.7236,41.7488,41.7151,41.7236,24200.0
2011-12-22 15:25:00,49.61,49.64,49.6,49.62,31600.0,41.7236,41.7488,41.7151,41.732,31600.0
2011-12-22 15:30:00,49.61,49.64,49.61,49.62,33500.0,41.7236,41.7488,41.7236,41.732,33500.0
2011-12-22 15:35:00,49.62,49.71,49.62,49.63,31100.0,41.732,41.8077,41.732,41.7404,31100.0
2011-12-22 15:40:00,49.63,49.67,49.6,49.66,47200.0,41.7404,41.774,41.7151,41.7656,47200.0
2011-12-22 15:45:00,49.65,49.68,49.63,49.65,36700.0,41.7572,41.7824,41.7404,41.7572,36700.0
2011-12-22 15:50:00,49.66,49.67,49.63,49.65,43100.0,41.7656,41.774,41.7404,41.7572,43100.0
2011-12-22 15:55:00,49.66,49.71,49.61,49.71,111400.0,41.7656,41.8077,41.7236,41.8077,111400.0
2011-12-23 09:30:00,49.71,49.81,49.6,49.6,18100.0,41.8077,41.8918,41.7151,41.7151,18100.0
2011-12-23 09:35:00,49.6,49.76,49.5,49.53,15100.0,41.7151,41.8497,41.631,41.6563,15100.0
2011-12-23 09:40:00,49.59,49.8,49.57,49.79,18800.0,41.7067,41.8834,41.6899,41.8749,18800.0
2011-12-23 09:45:00,49.79,49.87,49.77,49.83,23600.0,41.8749,41.9422,41.8581,41.9086,23600.0
2011-12-23 09:50:00,49.83,49.89,49.82,49.85,14900.0,41.9086,41.959,41.9002,41.9254,14900.0
2011-12-23 09:55:00,49.86,49.9,49.73,49.76,22900.0,41.9338,41.9675,41.8245,41.8497,22900.0
2011-12-23 10:00:00,49.76,49.76,49.68,49.68,16600.0,41.8497,41.8497,41.7824,41.7824,16600.0
2011-12-23 10:05:00,49.68,49.85,49.68,49.79,20500.0,41.7824,41.9254,41.7824,41.8749,20500.0
2011-12-23 10:10:00,49.78,49.84,49.77,49.8,13500.0,41.8665,41.917,41.8581,41.8834,13500.0
2011-12-23 10:15:00,49.79,49.84,49.75,49.78,12500.0,41.8749,41.917,41.8413,41.8665,12500.0
2011-12-23 10:20:00,49.76,49.8,49.73,49.77,28400.0,41.8497,41.8834,41.8245,41.8581,28400.0
2011-12-23 10:25:00,49.78,49.8,49.7,49.71,22700.0,41.8665,41.8834,41.7992,41.8077,22700.0
2011-12-23 10:30:00,49.72,49.75,49.71,49.73,9300.0,41.8161,41.8413,41.8077,41.8245,9300.0
2011-12-23 10:35:00,49.72,49.77,49.7,49.77,7800.0,41.8161,41.8581,41.7992,41.8581,7800.0
2011-12-23 10:40:00,49.77,49.79,49.71,49.71,7700.0,41.8581,41.8749,41.8077,41.8077,7700.0
2011-12-23 10:45:00,49.71,49.72,49.71,49.72,5200.0,41.8077,41.8161,41.8077,41.8161,5200.0
2011-12-23 10:50:00,49.72,49.77,49.72,49.77,4800.0,41.8161,41.8581,41.8161,41.8581,4800.0
2011-12-23 10:55:00,49.77,49.8,49.74,49.78,30200.0,41.8581,41.8834,41.8329,41.8665,30200.0
2011-12-23 11:00:00,49.78,49.92,49.78,49.88,18700.0,41.8665,41.9843,41.8665,41.9506,18700.0
2011-12-23 11:05:00,49.89,49.89,49.76,49.76,23400.0,41.959,41.959,41.8497,41.8497,23400.0
2011-12-23 11:10:00,49.78,49.78,49.73,49.77,10800.0,41.8665,41.8665,41.8245,41.8581,10800.0
2011-12-23 11:15:00,49.78,49.82,49.75,49.82,20600.0,41.8665,41.9002,41.8413,41.9002,20600.0
2011-12-23 11:20:00,49.82,49.86,49.81,49.84,7500.0,41.9002,41.9338,41.8918,41.917,7500.0
2011-12-23 11:25:00,49.84,49.85,49.82,49.82,3700.0,41.917,41.9254,41.9002,41.9002,3700.0
2011-12-23 11:30:00,49.82,49.83,49.8,49.81,10500.0,41.9002,41.9086,41.8834,41.8918,10500.0
2011-12-23 11:35:00,49.8,49.85,49.8,49.85,9600.0,41.8834,41.9254,41.8834,41.9254,9600.0
2011-12-23 11:40:00,49.85,49.9,49.85,49.89,6400.0,41.9254,41.9675,41.9254,41.959,6400.0
2011-12-23 11:45:00,49.89,49.92,49.88,49.9,9200.0,41.959,41.9843,41.9506,41.9675,9200.0
2011-12-23 11:50:00,49.91,49.91,49.88,49.9,9300.0,41.9759,41.9759,41.9506,41.9675,9300.0
2011-12-23 11:55:00,49.9,49.9,49.85,49.86,11000.0,41.9675,41.9675,41.9254,41.9338,11000.0
2011-12-23 12:00:00,49.86,49.88,49.85,49.88,11400.0,41.9338,41.9506,41.9254,41.9506,11400.0
2011-12-23 12:05:00,49.86,49.88,49.86,49.88,6400.0,41.9338,41.9506,41.9338,41.9506,6400.0
2011-12-23 12:10:00,49.88,49.92,49.87,49.91,8700.0,41.9506,41.9843,41.9422,41.9759,8700.0
2011-12-23 12:15:00,49.92,49.93,49.92,49.93,4300.0,41.9843,41.9927,41.9843,41.9927,4300.0
2011-12-23 12:20:00,49.93,49.95,49.92,49.94,8700.0,41.9927,42.0095,41.9843,42.0011,8700.0
2011-12-23 12:25:00,49.95,49.98,49.94,49.97,7000.0,42.0095,42.0347,42.0011,42.0263,7000.0
2011-12-23 12:30:00,49.97,49.99,49.96,49.98,8400.0,42.0263,42.0431,42.0179,42.0347,8400.0
2011-12-23 12:35:00,49.98,49.99,49.97,49.97,7900.0,42.0347,42.0431,42.0263,42.0263,7900.0
2011-12-23 12:40:00,49.98,49.99,49.96,49.96,9500.0,42.0347,42.0431,42.0179,42.0179,9500.0
2011-12-23 12:45:00,49.97,49.97,49.94,49.94,8300.0,42.0263,42.0263,42.0011,42.0011,8300.0
2011-12-23 12:50:00,49.94,49.95,49.86,49.87,20400.0,42.0011,42.0095,41.9338,41.9422,20400.0
2011-12-23 12:55:00,49.87,49.9,49.87,49.88,8300.0,41.9422,41.9675,41.9422,41.9506,8300.0
2011-12-23 13:00:00,49.89,49.9,49.88,49.88,6200.0,41.959,41.9675,41.9506,41.9506,6200.0
2011-12-23 13:05:00,49.88,49.89,49.86,49.89,7100.0,41.9506,41.959,41.9338,41.959,7100.0
2011-12-23 13:10:00,49.89,49.91,49.89,49.9,8100.0,41.959,41.9759,41.959,41.9675,8100.0
2011-12-23 13:15:00,49.91,49.92,49.9,49.9,6300.0,41.9759,41.9843,41.9675,41.9675,6300.0
2011-12-23 13:20:00,49.89,49.91,49.89,49.9,6300.0,41.959,41.9759,41.959,41.9675,6300.0
2011-12-23 13:25:00,49.9,49.91,49.89,49.91,5200.0,41.9675,41.9759,41.959,41.9759,5200.0
2011-12-23 13:30:00,49.9,49.9,49.86,49.87,7200.0,41.9675,41.9675,41.9338,41.9422,7200.0
2011-12-23 13:35:00,49.88,49.88,49.86,49.87,6400.0,41.9506,41.9506,41.9338,41.9422,6400.0
2011-12-23 13:40:00,49.88,49.88,49.86,49.86,6200.0,41.9506,41.9506,41.9338,41.9338,6200.0
2011-12-23 13:45:00,49.87,49.88,49.86,49.87,9100.0,41.9422,41.9506,41.9338,41.9422,9100.0
2011-12-23 13:50:00,49.88,49.93,49.88,49.92,4800.0,41.9506,41.9927,41.9506,41.9843,4800.0
2011-12-23 13:55:00,49.91,49.96,49.91,49.95,4700.0,41.9759,42.0179,41.9759,42.0095,4700.0
2011-12-23 14:00:00,49.94,49.95,49.87,49.88,4500.0,42.0011,42.0095,41.9422,41.9506,4500.0
2011-12-23 14:05:00,49.87,49.89,49.86,49.87,9700.0,41.9422,41.959,41.9338,41.9422,9700.0
2011-12-23 14:10:00,49.87,49.91,49.87,49.91,5100.0,41.9422,41.9759,41.9422,41.9759,5100.0
2011-12-23 14:15:00,49.91,49.91,49.89,49.89,6800.0,41.9759,41.9759,41.959,41.959,6800.0
2011-12-23 14:20:00,49.89,49.9,49.88,49.88,6200.0,41.959,41.9675,41.9506,41.9506,6200.0
2011-12-23 14:25:00,49.88,49.88,49.87,49.88,3500.0,41.9506,41.9506,41.9422,41.9506,3500.0
2011-12-23 14:30:00,49.87,49.88,49.86,49.87,10600.0,41.9422,41.9506,41.9338,41.9422,10600.0
2011-12-23 14:35:00,49.87,49.88,49.86,49.87,6700.0,41.9422,41.9506,41.9338,41.9422,6700.0
2011-12-23 14:40:00,49.87,49.87,49.86,49.87,5700.0,41.9422,41.9422,41.9338,41.9422,5700.0
2011-12-23 14:45:00,49.87,49.88,49.87,49.87,7400.0,41.9422,41.9506,41.9422,41.9422,7400.0
2011-12-23 14:50:00,49.87,49.88,49.86,49.88,7100.0,41.9422,41.9506,41.9338,41.9506,7100.0
2011-12-23 14:55:00,49.88,49.88,49.86,49.87,6400.0,41.9506,41.9506,41.9338,41.9422,6400.0
2011-12-23 15:00:00,49.87,49.89,49.86,49.88,17800.0,41.9422,41.959,41.9338,41.9506,17800.0
2011-12-23 15:05:00,49.88,49.89,49.86,49.88,11300.0,41.9506,41.959,41.9338,41.9506,11300.0
2011-12-23 15:10:00,49.88,49.94,49.86,49.87,33300.0,41.9506,42.0011,41.9338,41.9422,33300.0
2011-12-23 15:15:00,49.89,49.89,49.86,49.87,13100.0,41.959,41.959,41.9338,41.9422,13100.0
2011-12-23 15:20:00,49.86,49.91,49.86,49.88,22700.0,41.9338,41.9759,41.9338,41.9506,22700.0
2011-12-23 15:25:00,49.88,49.9,49.86,49.88,27300.0,41.9506,41.9675,41.9338,41.9506,27300.0
2011-12-23 15:30:00,49.88,49.92,49.88,49.91,16200.0,41.9506,41.9843,41.9506,41.9759,16200.0
2011-12-23 15:35:00,49.91,49.94,49.91,49.93,16600.0,41.9759,42.0011,41.9759,41.9927,16600.0
2011-12-23 15:40:00,49.93,50.0,49.93,49.99,53300.0,41.9927,42.0516,41.9927,42.0431,53300.0
2011-12-23 15:45:00,49.98,49.99,49.93,49.93,47800.0,42.0347,42.0431,41.9927,41.9927,47800.0
2011-12-23 15:50:00,49.93,49.98,49.92,49.92,45600.0,41.9927,42.0347,41.9843,41.9843,45600.0
2011-12-23 15:55:00,49.93,50.06,49.93,50.01,101200.0,41.9927,42.102,41.9927,42.06,101200.0
2011-12-27 09:30:00,49.74,49.88,49.72,49.77,19700.0,42.0112,42.1295,41.9943,42.0366,19700.0
2011-12-27 09:35:00,49.74,49.79,49.62,49.69,12400.0,42.0112,42.0534,41.9099,41.969,12400.0
2011-12-27 09:40:00,49.75,49.93,49.75,49.93,14100.0,42.0197,42.1717,42.0197,42.1717,14100.0
2011-12-27 09:45:00,49.93,49.98,49.87,49.97,7400.0,42.1717,42.2139,42.121,42.2055,7400.0
2011-12-27 09:50:00,49.99,50.04,49.98,49.99,9200.0,42.2224,42.2646,42.2139,42.2224,9200.0
2011-12-27 09:55:00,50.01,50.04,50.0,50.04,9200.0,42.2393,42.2646,42.2308,42.2646,9200.0
2011-12-27 10:00:00,50.04,50.08,49.98,49.98,15700.0,42.2646,42.2984,42.2139,42.2139,15700.0
2011-12-27 10:05:00,49.99,50.05,49.98,50.01,22200.0,42.2224,42.273,42.2139,42.2393,22200.0
2011-12-27 10:10:00,50.01,50.06,49.99,50.05,28200.0,42.2393,42.2815,42.2224,42.273,28200.0
2011-12-27 10:15:00,50.05,50.06,50.03,50.04,20700.0,42.273,42.2815,42.2562,42.2646,20700.0
2011-12-27 10:20:00,50.03,50.08,49.98,50.08,34300.0,42.2562,42.2984,42.2139,42.2984,34300.0
2011-12-27 10:25:00,50.09,50.09,50.07,50.09,5300.0,42.3068,42.3068,42.2899,42.3068,5300.0
2011-12-27 10:30:00,50.08,50.09,50.06,50.09,2400.0,42.2984,42.3068,42.2815,42.3068,2400.0
2011-12-27 10:35:00,50.1,50.1,50.02,50.02,6500.0,42.3153,42.3153,42.2477,42.2477,6500.0
2011-12-27 10:40:00,50.01,50.02,49.96,49.98,7200.0,42.2393,42.2477,42.197,42.2139,7200.0
2011-12-27 10:45:00,49.97,50.0,49.95,50.0,2800.0,42.2055,42.2308,42.1886,42.2308,2800.0
2011-12-27 10:50:00,49.99,49.99,49.86,49.87,6100.0,42.2224,42.2224,42.1126,42.121,6100.0
2011-12-27 10:55:00,49.89,49.97,49.89,49.96,3400.0,42.1379,42.2055,42.1379,42.197,3400.0
2011-12-27 11:00:00,49.95,49.98,49.9,49.92,16200.0,42.1886,42.2139,42.1464,42.1632,16200.0
2011-12-27 11:05:00,49.91,49.92,49.82,49.82,8200.0,42.1548,42.1632,42.0788,42.0788,8200.0
2011-12-27 11:10:00,49.83,49.94,49.83,49.9,6600.0,42.0872,42.1801,42.0872,42.1464,6600.0
2011-12-27 11:15:00,49.91,49.91,49.81,49.83,10200.0,42.1548,42.1548,42.0703,42.0872,10200.0
2011-12-27 11:20:00,49.84,49.88,49.81,49.82,9200.0,42.0957,42.1295,42.0703,42.0788,9200.0
2011-12-27 11:25:00,49.82,49.83,49.79,49.81,10300.0,42.0788,42.0872,42.0534,42.0703,10300.0
2011-12-27 11:30:00,49.82,49.82,49.77,49.8,20900.0,42.0788,42.0788,42.0366,42.0619,20900.0
2011-12-27 11:35:00,49.81,49.85,49.81,49.85,7300.0,42.0703,42.1041,42.0703,42.1041,7300.0
2011-12-27 11:40:00,49.86,49.9,49.85,49.9,5700.0,42.1126,42.1464,42.1041,42.1464,5700.0
2011-12-27 11:45:00,49.9,49.9,49.84,49.87,8000.0,42.1464,42.1464,42.0957,42.121,8000.0
2011-12-27 11:50:00,49.87,49.92,49.87,49.92,1600.0,42.121,42.1632,42.121,42.1632,1600.0
2011-12-27 11:55:00,49.91,49.93,49.91,49.93,3000.0,42.1548,42.1717,42.1548,42.1717,3000.0
2011-12-27 12:00:00,49.93,49.94,49.92,49.93,4600.0,42.1717,42.1801,42.1632,42.1717,4600.0
2011-12-27 12:05:00,49.94,49.94,49.88,49.91,8000.0,42.1801,42.1801,42.1295,42.1548,8000.0
2011-12-27 12:10:00,49.92,49.92,49.86,49.9,6300.0,42.1632,42.1632,42.1126,42.1464,6300.0
2011-12-27 12:15:00,49.91,49.95,49.87,49.93,11400.0,42.1548,42.1886,42.121,42.1717,11400.0
2011-12-27 12:20:00,49.94,49.94,49.9,49.92,6200.0,42.1801,42.1801,42.1464,42.1632,6200.0
2011-12-27 12:25:00,49.92,49.98,49.91,49.97,8900.0,42.1632,42.2139,42.1548,42.2055,8900.0
2011-12-27 12:30:00,49.96,49.97,49.94,49.95,3300.0,42.197,42.2055,42.1801,42.1886,3300.0
2011-12-27 12:35:00,49.97,49.98,49.95,49.97,5900.0,42.2055,42.2139,42.1886,42.2055,5900.0
2011-12-27 12:40:00,49.96,49.98,49.94,49.95,4200.0,42.197,42.2139,42.1801,42.1886,4200.0
2011-12-27 12:45:00,49.96,49.98,49.93,49.93,3900.0,42.197,42.2139,42.1717,42.1717,3900.0
2011-12-27 12:50:00,49.93,49.95,49.89,49.9,5900.0,42.1717,42.1886,42.1379,42.1464,5900.0
2011-12-27 12:55:00,49.89,49.9,49.86,49.88,16300.0,42.1379,42.1464,42.1126,42.1295,16300.0
2011-12-27 13:00:00,49.88,49.89,49.85,49.87,12500.0,42.1295,42.1379,42.1041,42.121,12500.0
2011-12-27 13:05:00,49.87,49.93,49.84,49.88,37300.0,42.121,42.1717,42.0957,42.1295,37300.0
2011-12-27 13:10:00,49.88,49.92,49.88,49.89,8100.0,42.1295,42.1632,42.1295,42.1379,8100.0
2011-12-27 13:15:00,49.9,49.9,49.82,49.87,18200.0,42.1464,42.1464,42.0788,42.121,18200.0
2011-12-27 13:20:00,49.85,49.86,49.82,49.83,5600.0,42.1041,42.1126,42.0788,42.0872,5600.0
2011-12-27 13:25:00,49.83,49.83,49.78,49.78,18500.0,42.0872,42.0872,42.045,42.045,18500.0
2011-12-27 13:30:00,49.78,49.8,49.77,49.79,18600.0,42.045,42.0619,42.0366,42.0534,18600.0
2011-12-27 13:35:00,49.79,49.81,49.79,49.79,11500.0,42.0534,42.0703,42.0534,42.0534,11500.0
2011-12-27 13:40:00,49.78,49.8,49.77,49.79,17300.0,42.045,42.0619,42.0366,42.0534,17300.0
2011-12-27 13:45:00,49.79,49.8,49.78,49.79,8700.0,42.0534,42.0619,42.045,42.0534,8700.0
2011-12-27 13:50:00,49.79,49.81,49.78,49.81,13200.0,42.0534,42.0703,42.045,42.0703,13200.0
2011-12-27 13:55:00,49.8,49.84,49.8,49.84,10500.0,42.0619,42.0957,42.0619,42.0957,10500.0
2011-12-27 14:00:00,49.85,49.89,49.84,49.84,7700.0,42.1041,42.1379,42.0957,42.0957,7700.0
2011-12-27 14:05:00,49.85,49.85,49.83,49.84,3300.0,42.1041,42.1041,42.0872,42.0957,3300.0
2011-12-27 14:10:00,49.84,49.91,49.84,49.9,6900.0,42.0957,42.1548,42.0957,42.1464,6900.0
2011-12-27 14:15:00,49.89,49.91,49.88,49.88,5300.0,42.1379,42.1548,42.1295,42.1295,5300.0
2011-12-27 14:20:00,49.88,49.89,49.87,49.87,3200.0,42.1295,42.1379,42.121,42.121,3200.0
2011-12-27 14:25:00,49.87,49.88,49.84,49.86,8400.0,42.121,42.1295,42.0957,42.1126,8400.0
2011-12-27 14:30:00,49.85,49.85,49.79,49.79,6800.0,42.1041,42.1041,42.0534,42.0534,6800.0
2011-12-27 14:35:00,49.81,49.82,49.78,49.82,8100.0,42.0703,42.0788,42.045,42.0788,8100.0
2011-12-27 14:40:00,49.82,49.86,49.82,49.83,11000.0,42.0788,42.1126,42.0788,42.0872,11000.0
2011-12-27 14:45:00,49.84,49.86,49.82,49.84,11100.0,42.0957,42.1126,42.0788,42.0957,11100.0
2011-12-27 14:50:00,49.84,49.85,49.83,49.84,5900.0,42.0957,42.1041,42.0872,42.0957,5900.0
2011-12-27 14:55:00,49.84,49.84,49.82,49.83,4500.0,42.0957,42.0957,42.0788,42.0872,4500.0
2011-12-27 15:00:00,49.82,49.85,49.81,49.85,11200.0,42.0788,42.1041,42.0703,42.1041,11200.0
2011-12-27 15:05:00,49.86,49.94,49.86,49.9,6200.0,42.1126,42.1801,42.1126,42.1464,6200.0
2011-12-27 15:10:00,49.9,49.9,49.88,49.9,4900.0,42.1464,42.1464,42.1295,42.1464,4900.0
2011-12-27 15:15:00,49.89,49.9,49.88,49.9,7000.0,42.1379,42.1464,42.1295,42.1464,7000.0
2011-12-27 15:20:00,49.9,49.92,49.87,49.91,10600.0,42.1464,42.1632,42.121,42.1548,10600.0
2011-12-27 15:25:00,49.94,49.99,49.93,49.96,8500.0,42.1801,42.2224,42.1717,42.197,8500.0
2011-12-27 15:30:00,49.97,49.98,49.93,49.96,10500.0,42.2055,42.2139,42.1717,42.197,10500.0
2011-12-27 15:35:00,49.96,49.98,49.85,49.86,13700.0,42.197,42.2139,42.1041,42.1126,13700.0
2011-12-27 15:40:00,49.86,49.89,49.82,49.89,15100.0,42.1126,42.1379,42.0788,42.1379,15100.0
2011-12-27 15:45:00,49.9,49.92,49.87,49.9,27200.0,42.1464,42.1632,42.121,42.1464,27200.0
2011-12-27 15:50:00,49.9,49.91,49.85,49.9,24900.0,42.1464,42.1548,42.1041,42.1464,24900.0
2011-12-27 15:55:00,49.89,49.89,49.83,49.85,57300.0,42.1379,42.1379,42.0872,42.1041,57300.0
2011-12-28 09:30:00,49.78,49.88,49.6,49.68,15000.0,42.045,42.1295,41.893,41.9605,15000.0
2011-12-28 09:35:00,49.72,49.81,49.63,49.66,5700.0,41.9943,42.0703,41.9183,41.9436,5700.0
2011-12-28 09:40:00,49.69,49.78,49.62,49.62,7000.0,41.969,42.045,41.9099,41.9099,7000.0
2011-12-28 09:45:00,49.63,49.63,49.5,49.55,8700.0,41.9183,41.9183,41.8085,41.8507,8700.0
2011-12-28 09:50:00,49.56,49.61,49.44,49.44,11600.0,41.8592,41.9014,41.7578,41.7578,11600.0
2011-12-28 09:55:00,49.46,49.47,49.38,49.42,13400.0,41.7747,41.7832,41.7072,41.7409,13400.0
2011-12-28 10:00:00,49.42,49.48,49.37,49.43,12800.0,41.7409,41.7916,41.6987,41.7494,12800.0
2011-12-28 10:05:00,49.43,49.5,49.4,49.5,34600.0,41.7494,41.8085,41.724,41.8085,34600.0
2011-12-28 10:10:00,49.48,49.54,49.48,49.53,17700.0,41.7916,41.8423,41.7916,41.8338,17700.0
2011-12-28 10:15:00,49.53,49.53,49.41,49.46,9500.0,41.8338,41.8338,41.7325,41.7747,9500.0
2011-12-28 10:20:00,49.44,49.5,49.44,49.47,5700.0,41.7578,41.8085,41.7578,41.7832,5700.0
2011-12-28 10:25:00,49.45,49.46,49.37,49.37,10500.0,41.7663,41.7747,41.6987,41.6987,10500.0
2011-12-28 10:30:00,49.39,49.41,49.34,49.38,12300.0,41.7156,41.7325,41.6734,41.7072,12300.0
2011-12-28 10:35:00,49.39,49.39,49.31,49.35,11200.0,41.7156,41.7156,41.648,41.6818,11200.0
2011-12-28 10:40:00,49.36,49.46,49.36,49.45,6500.0,41.6903,41.7747,41.6903,41.7663,6500.0
2011-12-28 10:45:00,49.44,49.52,49.43,49.5,4400.0,41.7578,41.8254,41.7494,41.8085,4400.0
2011-12-28 10:50:00,49.51,49.52,49.45,49.48,2800.0,41.817,41.8254,41.7663,41.7916,2800.0
2011-12-28 10:55:00,49.46,49.46,49.43,49.44,5400.0,41.7747,41.7747,41.7494,41.7578,5400.0
2011-12-28 11:00:00,49.42,49.45,49.42,49.42,3300.0,41.7409,41.7663,41.7409,41.7409,3300.0
2011-12-28 11:05:00,49.42,49.49,49.4,49.41,26400.0,41.7409,41.8001,41.724,41.7325,26400.0
2011-12-28 11:10:00,49.41,49.45,49.41,49.45,4800.0,41.7325,41.7663,41.7325,41.7663,4800.0
2011-12-28 11:15:00,49.45,49.46,49.4,49.42,14900.0,41.7663,41.7747,41.724,41.7409,14900.0
2011-12-28 11:20:00,49.43,49.44,49.33,49.34,9500.0,41.7494,41.7578,41.6649,41.6734,9500.0
2011-12-28 11:25:00,49.34,49.34,49.26,49.26,14300.0,41.6734,41.6734,41.6058,41.6058,14300.0
2011-12-28 11:30:00,49.27,49.29,49.22,49.25,15600.0,41.6142,41.6311,41.572,41.5974,15600.0
2011-12-28 11:35:00,49.26,49.26,49.21,49.23,6300.0,41.6058,41.6058,41.5636,41.5805,6300.0
2011-12-28 11:40:00,49.23,49.27,49.2,49.2,9600.0,41.5805,41.6142,41.5551,41.5551,9600.0
2011-12-28 11:45:00,49.2,49.25,49.18,49.21,7300.0,41.5551,41.5974,41.5382,41.5636,7300.0
2011-12-28 11:50:00,49.21,49.24,49.18,49.2,25300.0,41.5636,41.5889,41.5382,41.5551,25300.0
2011-12-28 11:55:00,49.21,49.23,49.19,49.23,4400.0,41.5636,41.5805,41.5467,41.5805,4400.0
2011-12-28 12:00:00,49.22,49.22,49.18,49.21,7800.0,41.572,41.572,41.5382,41.5636,7800.0
2011-12-28 12:05:00,49.21,49.21,49.15,49.18,4700.0,41.5636,41.5636,41.5129,41.5382,4700.0
2011-12-28 12:10:00,49.17,49.2,49.13,49.19,11000.0,41.5298,41.5551,41.496,41.5467,11000.0
2011-12-28 12:15:00,49.19,49.23,49.19,49.22,6300.0,41.5467,41.5805,41.5467,41.572,6300.0
2011-12-28 12:20:00,49.22,49.22,49.15,49.19,7200.0,41.572,41.572,41.5129,41.5467,7200.0
2011-12-28 12:25:00,49.18,49.18,49.12,49.17,5100.0,41.5382,41.5382,41.4876,41.5298,5100.0
2011-12-28 12:30:00,49.15,49.16,49.13,49.15,8000.0,41.5129,41.5213,41.496,41.5129,8000.0
2011-12-28 12:35:00,49.14,49.16,49.13,49.14,6700.0,41.5044,41.5213,41.496,41.5044,6700.0
2011-12-28 12:40:00,49.15,49.16,49.14,49.15,4400.0,41.5129,41.5213,41.5044,41.5129,4400.0
2011-12-28 12:45:00,49.15,49.15,49.13,49.14,5100.0,41.5129,41.5129,41.496,41.5044,5100.0
2011-12-28 12:50:00,49.14,49.15,49.11,49.12,9000.0,41.5044,41.5129,41.4791,41.4876,9000.0
2011-12-28 12:55:00,49.13,49.14,49.12,49.13,2900.0,41.496,41.5044,41.4876,41.496,2900.0
2011-12-28 13:00:00,49.13,49.15,49.12,49.15,5000.0,41.496,41.5129,41.4876,41.5129,5000.0
2011-12-28 13:05:00,49.16,49.16,49.13,49.15,4400.0,41.5213,41.5213,41.496,41.5129,4400.0
2011-12-28 13:10:00,49.15,49.21,49.15,49.2,6600.0,41.5129,41.5636,41.5129,41.5551,6600.0
2011-12-28 13:15:00,49.22,49.29,49.22,49.29,6700.0,41.572,41.6311,41.572,41.6311,6700.0
2011-12-28 13:20:00,49.27,49.29,49.24,49.24,4600.0,41.6142,41.6311,41.5889,41.5889,4600.0
2011-12-28 13:25:00,49.24,49.32,49.24,49.32,2800.0,41.5889,41.6565,41.5889,41.6565,2800.0
2011-12-28 13:30:00,49.31,49.32,49.27,49.27,8000.0,41.648,41.6565,41.6142,41.6142,8000.0
2011-12-28 13:35:00,49.27,49.36,49.27,49.31,13300.0,41.6142,41.6903,41.6142,41.648,13300.0
2011-12-28 13:40:00,49.31,49.31,49.24,49.25,18100.0,41.648,41.648,41.5889,41.5974,18100.0
2011-12-28 13:45:00,49.25,49.26,49.19,49.19,9000.0,41.5974,41.6058,41.5467,41.5467,9000.0
2011-12-28 13:50:00,49.19,49.21,49.19,49.2,3000.0,41.5467,41.5636,41.5467,41.5551,3000.0
2011-12-28 13:55:00,49.2,49.3,49.2,49.25,35700.0,41.5551,41.6396,41.5551,41.5974,35700.0
2011-12-28 14:00:00,49.25,49.27,49.23,49.26,8900.0,41.5974,41.6142,41.5805,41.6058,8900.0
2011-12-28 14:05:00,49.25,49.33,49.25,49.29,20100.0,41.5974,41.6649,41.5974,41.6311,20100.0
2011-12-28 14:10:00,49.28,49.3,49.25,49.3,7700.0,41.6227,41.6396,41.5974,41.6396,7700.0
2011-12-28 14:15:00,49.29,49.29,49.22,49.24,14600.0,41.6311,41.6311,41.572,41.5889,14600.0
2011-12-28 14:20:00,49.24,49.27,49.21,49.27,8600.0,41.5889,41.6142,41.5636,41.6142,8600.0
2011-12-28 14:25:00,49.27,49.32,49.26,49.32,7800.0,41.6142,41.6565,41.6058,41.6565,7800.0
2011-12-28 14:30:00,49.31,49.34,49.29,49.33,14500.0,41.648,41.6734,41.6311,41.6649,14500.0
2011-12-28 14:35:00,49.33,49.34,49.29,49.32,14300.0,41.6649,41.6734,41.6311,41.6565,14300.0
2011-12-28 14:40:00,49.31,49.33,49.29,49.33,8300.0,41.648,41.6649,41.6311,41.6649,8300.0
2011-12-28 14:45:00,49.33,49.33,49.3,49.3,6400.0,41.6649,41.6649,41.6396,41.6396,6400.0
2011-12-28 14:50:00,49.3,49.33,49.3,49.32,9000.0,41.6396,41.6649,41.6396,41.6565,9000.0
2011-12-28 14:55:00,49.32,49.39,49.31,49.35,10400.0,41.6565,41.7156,41.648,41.6818,10400.0
2011-12-28 15:00:00,49.35,49.35,49.32,49.34,4800.0,41.6818,41.6818,41.6565,41.6734,4800.0
2011-12-28 15:05:00,49.34,49.38,49.33,49.38,12500.0,41.6734,41.7072,41.6649,41.7072,12500.0
2011-12-28 15:10:00,49.37,49.41,49.36,49.38,18900.0,41.6987,41.7325,41.6903,41.7072,18900.0
2011-12-28 15:15:00,49.38,49.38,49.28,49.3,12400.0,41.7072,41.7072,41.6227,41.6396,12400.0
2011-12-28 15:20:00,49.3,49.38,49.27,49.37,19600.0,41.6396,41.7072,41.6142,41.6987,19600.0
2011-12-28 15:25:00,49.35,49.35,49.23,49.27,17200.0,41.6818,41.6818,41.5805,41.6142,17200.0
2011-12-28 15:30:00,49.26,49.36,49.23,49.36,27200.0,41.6058,41.6903,41.5805,41.6903,27200.0
2011-12-28 15:35:00,49.36,49.37,49.24,49.29,25000.0,41.6903,41.6987,41.5889,41.6311,25000.0
2011-12-28 15:40:00,49.28,49.34,49.24,49.29,46600.0,41.6227,41.6734,41.5889,41.6311,46600.0
2011-12-28 15:45:00,49.3,49.37,49.2,49.32,48100.0,41.6396,41.6987,41.5551,41.6565,48100.0
2011-12-28 15:50:00,49.31,49.39,49.27,49.36,110800.0,41.648,41.7156,41.6142,41.6903,110800.0
2011-12-28 15:55:00,49.35,49.41,49.25,49.32,98100.0,41.6818,41.7325,41.5974,41.6565,98100.0
2011-12-29 09:30:00,49.07,49.35,49.03,49.09,36800.0,41.4453,41.6818,41.4115,41.4622,36800.0
2011-12-29 09:35:00,49.15,49.22,48.94,49.02,41900.0,41.5129,41.572,41.3355,41.4031,41900.0
2011-12-29 09:40:00,49.02,49.12,49.01,49.11,23000.0,41.4031,41.4876,41.3946,41.4791,23000.0
2011-12-29 09:45:00,49.12,49.16,48.96,49.01,29900.0,41.4876,41.5213,41.3524,41.3946,29900.0
2011-12-29 09:50:00,49.03,49.12,49.02,49.12,35200.0,41.4115,41.4876,41.4031,41.4876,35200.0
2011-12-29 09:55:00,49.12,49.14,49.05,49.1,15400.0,41.4876,41.5044,41.4284,41.4707,15400.0
2011-12-29 10:00:00,49.1,49.2,49.08,49.2,24800.0,41.4707,41.5551,41.4538,41.5551,24800.0
2011-12-29 10:05:00,49.2,49.4,49.19,49.37,25900.0,41.5551,41.724,41.5467,41.6987,25900.0
2011-12-29 10:10:00,49.38,49.43,49.21,49.29,19400.0,41.7072,41.7494,41.5636,41.6311,19400.0
2011-12-29 10:15:00,49.29,49.35,49.26,49.35,4800.0,41.6311,41.6818,41.6058,41.6818,4800.0
2011-12-29 10:20:00,49.34,49.35,49.27,49.29,6700.0,41.6734,41.6818,41.6142,41.6311,6700.0
2011-12-29 10:25:00,49.28,49.41,49.26,49.35,14400.0,41.6227,41.7325,41.6058,41.6818,14400.0
2011-12-29 10:30:00,49.34,49.53,49.34,49.53,13500.0,41.6734,41.8338,41.6734,41.8338,13500.0
2011-12-29 10:35:00,49.54,49.57,49.53,49.55,6300.0,41.8423,41.8676,41.8338,41.8507,6300.0
2011-12-29 10:40:00,49.55,49.56,49.52,49.52,5400.0,41.8507,41.8592,41.8254,41.8254,5400.0
2011-12-29 10:45:00,49.54,49.55,49.49,49.5,11400.0,41.8423,41.8507,41.8001,41.8085,11400.0
2011-12-29 10:50:00,49.51,49.53,49.51,49.51,1600.0,41.817,41.8338,41.817,41.817,1600.0
2011-12-29 10:55:00,49.51,49.53,49.45,49.49,3000.0,41.817,41.8338,41.7663,41.8001,3000.0
2011-12-29 11:00:00,49.48,49.55,49.47,49.53,15900.0,41.7916,41.8507,41.7832,41.8338,15900.0
2011-12-29 11:05:00,49.53,49.56,49.46,49.46,8600.0,41.8338,41.8592,41.7747,41.7747,8600.0
2011-12-29 11:10:00,49.45,49.49,49.44,49.47,7200.0,41.7663,41.8001,41.7578,41.7832,7200.0
2011-12-29 11:15:00,49.46,49.47,49.43,49.45,6900.0,41.7747,41.7832,41.7494,41.7663,6900.0
2011-12-29 11:20:00,49.45,49.45,49.41,49.42,6100.0,41.7663,41.7663,41.7325,41.7409,6100.0
2011-12-29 11:25:00,49.42,49.47,49.42,49.45,6400.0,41.7409,41.7832,41.7409,41.7663,6400.0
2011-12-29 11:30:00,49.45,49.46,49.44,49.44,7300.0,41.7663,41.7747,41.7578,41.7578,7300.0
2011-12-29 11:35:00,49.45,49.46,49.42,49.42,5000.0,41.7663,41.7747,41.7409,41.7409,5000.0
2011-12-29 11:40:00,49.42,49.42,49.41,49.42,3500.0,41.7409,41.7409,41.7325,41.7409,3500.0
2011-12-29 11:45:00,49.42,49.42,49.38,49.41,7800.0,41.7409,41.7409,41.7072,41.7325,7800.0
2011-12-29 11:50:00,49.4,49.42,49.39,49.39,4400.0,41.724,41.7409,41.7156,41.7156,4400.0
2011-12-29 11:55:00,49.4,49.42,49.37,49.42,7900.0,41.724,41.7409,41.6987,41.7409,7900.0
2011-12-29 12:00:00,49.41,49.42,49.39,49.41,6700.0,41.7325,41.7409,41.7156,41.7325,6700.0
2011-12-29 12:05:00,49.41,49.41,49.38,49.38,5200.0,41.7325,41.7325,41.7072,41.7072,5200.0
2011-12-29 12:10:00,49.39,49.41,49.38,49.38,4600.0,41.7156,41.7325,41.7072,41.7072,4600.0
2011-12-29 12:15:00,49.37,49.39,49.36,49.37,6300.0,41.6987,41.7156,41.6903,41.6987,6300.0
2011-12-29 12:20:00,49.38,49.42,49.37,49.41,8700.0,41.7072,41.7409,41.6987,41.7325,8700.0
2011-12-29 12:25:00,49.39,49.4,49.36,49.38,4200.0,41.7156,41.724,41.6903,41.7072,4200.0
2011-12-29 12:30:00,49.37,49.39,49.35,49.37,4500.0,41.6987,41.7156,41.6818,41.6987,4500.0
2011-12-29 12:35:00,49.37,49.39,49.36,49.38,4100.0,41.6987,41.7156,41.6903,41.7072,4100.0
2011-12-29 12:40:00,49.39,49.41,49.39,49.39,6700.0,41.7156,41.7325,41.7156,41.7156,6700.0
2011-12-29 12:45:00,49.39,49.4,49.39,49.39,3100.0,41.7156,41.724,41.7156,41.7156,3100.0
2011-12-29 12:50:00,49.39,49.41,49.39,49.39,5800.0,41.7156,41.7325,41.7156,41.7156,5800.0
2011-12-29 12:55:00,49.39,49.39,49.38,49.38,3700.0,41.7156,41.7156,41.7072,41.7072,3700.0
2011-12-29 13:00:00,49.39,49.41,49.38,49.38,10800.0,41.7156,41.7325,41.7072,41.7072,10800.0
2011-12-29 13:05:00,49.39,49.4,49.38,49.39,11200.0,41.7156,41.724,41.7072,41.7156,11200.0
2011-12-29 13:10:00,49.4,49.41,49.39,49.4,3600.0,41.724,41.7325,41.7156,41.724,3600.0
2011-12-29 13:15:00,49.39,49.39,49.34,49.35,7200.0,41.7156,41.7156,41.6734,41.6818,7200.0
2011-12-29 13:20:00,49.35,49.37,49.34,49.36,3800.0,41.6818,41.6987,41.6734,41.6903,3800.0
2011-12-29 13:25:00,49.36,49.39,49.35,49.36,6600.0,41.6903,41.7156,41.6818,41.6903,6600.0
2011-12-29 13:30:00,49.36,49.36,49.3,49.3,16700.0,41.6903,41.6903,41.6396,41.6396,16700.0
2011-12-29 13:35:00,49.3,49.34,49.29,49.33,5400.0,41.6396,41.6734,41.6311,41.6649,5400.0
2011-12-29 13:40:00,49.34,49.37,49.31,49.33,13200.0,41.6734,41.6987,41.648,41.6649,13200.0
2011-12-29 13:45:00,49.34,49.35,49.33,49.34,2100.0,41.6734,41.6818,41.6649,41.6734,2100.0
2011-12-29 13:50:00,49.34,49.36,49.32,49.35,9800.0,41.6734,41.6903,41.6565,41.6818,9800.0
2011-12-29 13:55:00,49.35,49.36,49.33,49.36,5100.0,41.6818,41.6903,41.6649,41.6903,5100.0
2011-12-29 14:00:00,49.35,49.39,49.35,49.38,8400.0,41.6818,41.7156,41.6818,41.7072,8400.0
2011-12-29 14:05:00,49.39,49.39,49.37,49.39,3500.0,41.7156,41.7156,41.6987,41.7156,3500.0
2011-12-29 14:10:00,49.39,49.42,49.39,49.41,4900.0,41.7156,41.7409,41.7156,41.7325,4900.0
2011-12-29 14:15:00,49.42,49.42,49.4,49.4,3800.0,41.7409,41.7409,41.724,41.724,3800.0
2011-12-29 14:20:00,49.4,49.42,49.4,49.4,7300.0,41.724,41.7409,41.724,41.724,7300.0
2011-12-29 14:25:00,49.41,49.42,49.39,49.4,5200.0,41.7325,41.7409,41.7156,41.724,5200.0
2011-12-29 14:30:00,49.41,49.42,49.4,49.4,5400.0,41.7325,41.7409,41.724,41.724,5400.0
2011-12-29 14:35:00,49.42,49.43,49.41,49.42,7100.0,41.7409,41.7494,41.7325,41.7409,7100.0
2011-12-29 14:40:00,49.43,49.44,49.42,49.44,8300.0,41.7494,41.7578,41.7409,41.7578,8300.0
2011-12-29 14:45:00,49.43,49.46,49.43,49.46,6200.0,41.7494,41.7747,41.7494,41.7747,6200.0
2011-12-29 14:50:00,49.48,49.48,49.43,49.45,8800.0,41.7916,41.7916,41.7494,41.7663,8800.0
2011-12-29 14:55:00,49.45,49.47,49.44,49.45,6500.0,41.7663,41.7832,41.7578,41.7663,6500.0
2011-12-29 15:00:00,49.46,49.49,49.45,49.48,12200.0,41.7747,41.8001,41.7663,41.7916,12200.0
2011-12-29 15:05:00,49.48,49.53,49.48,49.53,19000.0,41.7916,41.8338,41.7916,41.8338,19000.0
2011-12-29 15:10:00,49.53,49.55,49.53,49.55,5800.0,41.8338,41.8507,41.8338,41.8507,5800.0
2011-12-29 15:15:00,49.55,49.56,49.53,49.55,11900.0,41.8507,41.8592,41.8338,41.8507,11900.0
2011-12-29 15:20:00,49.54,49.54,49.47,49.54,14300.0,41.8423,41.8423,41.7832,41.8423,14300.0
2011-12-29 15:25:00,49.54,49.57,49.51,49.52,5100.0,41.8423,41.8676,41.817,41.8254,5100.0
2011-12-29 15:30:00,49.52,49.53,49.5,49.5,9800.0,41.8254,41.8338,41.8085,41.8085,9800.0
2011-12-29 15:35:00,49.51,49.53,49.49,49.52,17900.0,41.817,41.8338,41.8001,41.8254,17900.0
2011-12-29 15:40:00,49.52,49.64,49.52,49.64,29800.0,41.8254,41.9268,41.8254,41.9268,29800.0
2011-12-29 15:45:00,49.63,49.67,49.55,49.56,22700.0,41.9183,41.9521,41.8507,41.8592,22700.0
2011-12-29 15:50:00,49.57,49.64,49.56,49.59,23000.0,41.8676,41.9268,41.8592,41.8845,23000.0
2011-12-29 15:55:00,49.6,49.64,49.55,49.59,67700.0,41.893,41.9268,41.8507,41.8845,67700.0
2011-12-30 09:30:00,49.67,49.71,49.58,49.62,18400.0,41.9521,41.9859,41.8761,41.9099,18400.0
2011-12-30 09:35:00,49.68,49.79,49.63,49.75,4600.0,41.9605,42.0534,41.9183,42.0197,4600.0
2011-12-30 09:40:00,49.72,49.86,49.69,49.72,9700.0,41.9943,42.1126,41.969,41.9943,9700.0
2011-12-30 09:45:00,49.72,49.9,49.72,49.88,13300.0,41.9943,42.1464,41.9943,42.1295,13300.0
2011-12-30 09:50:00,49.86,49.99,49.86,49.98,17400.0,42.1126,42.2224,42.1126,42.2139,17400.0
2011-12-30 09:55:00,49.98,49.98,49.9,49.97,13200.0,42.2139,42.2139,42.1464,42.2055,13200.0
2011-12-30 10:00:00,49.97,50.0,49.93,49.95,19000.0,42.2055,42.2308,42.1717,42.1886,19000.0
2011-12-30 10:05:00,49.94,50.0,49.94,49.96,25300.0,42.1801,42.2308,42.1801,42.197,25300.0
2011-12-30 10:10:00,49.95,49.95,49.91,49.91,7200.0,42.1886,42.1886,42.1548,42.1548,7200.0
2011-12-30 10:15:00,49.92,49.94,49.88,49.92,8200.0,42.1632,42.1801,42.1295,42.1632,8200.0
2011-12-30 10:20:00,49.93,49.95,49.89,49.94,4800.0,42.1717,42.1886,42.1379,42.1801,4800.0
2011-12-30 10:25:00,49.94,49.94,49.89,49.91,6100.0,42.1801,42.1801,42.1379,42.1548,6100.0
2011-12-30 10:30:00,49.9,49.96,49.9,49.96,5400.0,42.1464,42.197,42.1464,42.197,5400.0
2011-12-30 10:35:00,49.96,49.97,49.9,49.92,8200.0,42.197,42.2055,42.1464,42.1632,8200.0
2011-12-30 10:40:00,49.92,49.94,49.88,49.88,4900.0,42.1632,42.1801,42.1295,42.1295,4900.0
2011-12-30 10:45:00,49.88,49.9,49.86,49.87,5000.0,42.1295,42.1464,42.1126,42.121,5000.0
2011-12-30 10:50:00,49.88,49.95,49.88,49.95,13300.0,42.1295,42.1886,42.1295,42.1886,13300.0
2011-12-30 10:55:00,49.95,49.96,49.9,49.95,9600.0,42.1886,42.197,42.1464,42.1886,9600.0
2011-12-30 11:00:00,49.95,49.99,49.95,49.99,32100.0,42.1886,42.2224,42.1886,42.2224,32100.0
2011-12-30 11:05:00,49.99,50.0,49.98,50.0,13300.0,42.2224,42.2308,42.2139,42.2308,13300.0
2011-12-30 11:10:00,49.99,50.0,49.98,50.0,20700.0,42.2224,42.2308,42.2139,42.2308,20700.0
2011-12-30 11:15:00,50.0,50.1,49.99,50.09,85400.0,42.2308,42.3153,42.2224,42.3068,85400.0
2011-12-30 11:20:00,50.09,50.14,50.07,50.12,14100.0,42.3068,42.3491,42.2899,42.3322,14100.0
2011-12-30 11:25:00,50.12,50.14,50.05,50.1,15300.0,42.3322,42.3491,42.273,42.3153,15300.0
2011-12-30 11:30:00,50.12,50.14,50.09,50.13,6400.0,42.3322,42.3491,42.3068,42.3406,6400.0
2011-12-30 11:35:00,50.13,50.15,50.11,50.13,12800.0,42.3406,42.3575,42.3237,42.3406,12800.0
2011-12-30 11:40:00,50.14,50.23,50.13,50.2,21700.0,42.3491,42.4251,42.3406,42.3997,21700.0
2011-12-30 11:45:00,50.19,50.24,50.19,50.23,10000.0,42.3913,42.4335,42.3913,42.4251,10000.0
2011-12-30 11:50:00,50.22,50.23,50.19,50.2,17200.0,42.4166,42.4251,42.3913,42.3997,17200.0
2011-12-30 11:55:00,50.2,50.21,50.18,50.19,17800.0,42.3997,42.4082,42.3828,42.3913,17800.0
2011-12-30 12:00:00,50.19,50.22,50.18,50.21,29400.0,42.3913,42.4166,42.3828,42.4082,29400.0
2011-12-30 12:05:00,50.21,50.22,50.13,50.17,27200.0,42.4082,42.4166,42.3406,42.3744,27200.0
2011-12-30 12:10:00,50.16,50.19,50.15,50.17,15400.0,42.366,42.3913,42.3575,42.3744,15400.0
2011-12-30 12:15:00,50.16,50.2,50.16,50.19,20900.0,42.366,42.3997,42.366,42.3913,20900.0
2011-12-30 12:20:00,50.18,50.23,50.18,50.2,21100.0,42.3828,42.4251,42.3828,42.3997,21100.0
2011-12-30 12:25:00,50.21,50.22,50.21,50.21,5500.0,42.4082,42.4166,42.4082,42.4082,5500.0
2011-12-30 12:30:00,50.22,50.24,50.21,50.22,12600.0,42.4166,42.4335,42.4082,42.4166,12600.0
2011-12-30 12:35:00,50.22,50.24,50.21,50.23,7100.0,42.4166,42.4335,42.4082,42.4251,7100.0
2011-12-30 12:40:00,50.24,50.25,50.22,50.22,18200.0,42.4335,42.442,42.4166,42.4166,18200.0
2011-12-30 12:45:00,50.23,50.23,50.21,50.22,7800.0,42.4251,42.4251,42.4082,42.4166,7800.0
2011-12-30 12:50:00,50.22,50.22,50.2,50.21,18100.0,42.4166,42.4166,42.3997,42.4082,18100.0
2011-12-30 12:55:00,50.21,50.22,50.2,50.22,17500.0,42.4082,42.4166,42.3997,42.4166,17500.0
2011-12-30 13:00:00,50.22,50.22,50.19,50.19,16100.0,42.4166,42.4166,42.3913,42.3913,16100.0
2011-12-30 13:05:00,50.19,50.22,50.14,50.14,19200.0,42.3913,42.4166,42.3491,42.3491,19200.0
2011-12-30 13:10:00,50.15,50.15,50.09,50.1,9500.0,42.3575,42.3575,42.3068,42.3153,9500.0
2011-12-30 13:15:00,50.08,50.09,50.07,50.09,9300.0,42.2984,42.3068,42.2899,42.3068,9300.0
2011-12-30 13:20:00,50.09,50.09,50.05,50.05,5700.0,42.3068,42.3068,42.273,42.273,5700.0
2011-12-30 13:25:00,50.05,50.05,50.0,50.0,5300.0,42.273,42.273,42.2308,42.2308,5300.0
2011-12-30 13:30:00,50.0,50.0,49.99,49.99,4300.0,42.2308,42.2308,42.2224,42.2224,4300.0
2011-12-30 13:35:00,50.0,50.0,49.98,50.0,8300.0,42.2308,42.2308,42.2139,42.2308,8300.0
2011-12-30 13:40:00,49.99,50.0,49.95,49.95,8000.0,42.2224,42.2308,42.1886,42.1886,8000.0
2011-12-30 13:45:00,49.95,49.96,49.94,49.94,13900.0,42.1886,42.197,42.1801,42.1801,13900.0
2011-12-30 13:50:00,49.94,49.95,49.9,49.91,8400.0,42.1801,42.1886,42.1464,42.1548,8400.0
2011-12-30 13:55:00,49.9,49.92,49.89,49.91,23600.0,42.1464,42.1632,42.1379,42.1548,23600.0
2011-12-30 14:00:00,49.9,49.91,49.86,49.9,13800.0,42.1464,42.1548,42.1126,42.1464,13800.0
2011-12-30 14:05:00,49.9,49.93,49.88,49.93,15900.0,42.1464,42.1717,42.1295,42.1717,15900.0
2011-12-30 14:10:00,49.94,49.96,49.93,49.95,19500.0,42.1801,42.197,42.1717,42.1886,19500.0
2011-12-30 14:15:00,49.94,49.97,49.93,49.94,22100.0,42.1801,42.2055,42.1717,42.1801,22100.0
2011-12-30 14:20:00,49.95,50.03,49.94,50.03,60200.0,42.1886,42.2562,42.1801,42.2562,60200.0
2011-12-30 14:25:00,50.03,50.04,49.99,50.01,26100.0,42.2562,42.2646,42.2224,42.2393,26100.0
2011-12-30 14:30:00,50.01,50.02,49.99,50.0,11900.0,42.2393,42.2477,42.2224,42.2308,11900.0
2011-12-30 14:35:00,50.0,50.0,49.93,49.94,6200.0,42.2308,42.2308,42.1717,42.1801,6200.0
2011-12-30 14:40:00,49.93,49.96,49.91,49.92,3700.0,42.1717,42.197,42.1548,42.1632,3700.0
2011-12-30 14:45:00,49.91,49.92,49.88,49.89,3100.0,42.1548,42.1632,42.1295,42.1379,3100.0
2011-12-30 14:50:00,49.89,49.9,49.86,49.86,7700.0,42.1379,42.1464,42.1126,42.1126,7700.0
2011-12-30 14:55:00,49.86,49.88,49.85,49.85,9100.0,42.1126,42.1295,42.1041,42.1041,9100.0
2011-12-30 15:00:00,49.86,49.96,49.86,49.92,14300.0,42.1126,42.197,42.1126,42.1632,14300.0
2011-12-30 15:05:00,49.92,49.93,49.9,49.92,7500.0,42.1632,42.1717,42.1464,42.1632,7500.0
2011-12-30 15:10:00,49.91,49.93,49.89,49.91,7600.0,42.1548,42.1717,42.1379,42.1548,7600.0
2011-12-30 15:15:00,49.91,49.94,49.88,49.88,6300.0,42.1548,42.1801,42.1295,42.1295,6300.0
2011-12-30 15:20:00,49.89,49.97,49.88,49.95,8800.0,42.1379,42.2055,42.1295,42.1886,8800.0
2011-12-30 15:25:00,49.96,49.97,49.91,49.91,19300.0,42.197,42.2055,42.1548,42.1548,19300.0
2011-12-30 15:30:00,49.92,49.93,49.86,49.86,16500.0,42.1632,42.1717,42.1126,42.1126,16500.0
2011-12-30 15:35:00,49.86,49.87,49.83,49.83,19900.0,42.1126,42.121,42.0872,42.0872,19900.0
2011-12-30 15:40:00,49.83,49.87,49.82,49.82,30500.0,42.0872,42.121,42.0788,42.0788,30500.0
2011-12-30 15:45:00,49.82,49.82,49.76,49.79,44500.0,42.0788,42.0788,42.0281,42.0534,44500.0
2011-12-30 15:50:00,49.78,49.81,49.76,49.78,30200.0,42.045,42.0703,42.0281,42.045,30200.0
2011-12-30 15:55:00,49.76,49.78,49.71,49.71,110900.0,42.0281,42.045,41.9859,41.9859,110900.0
2012-01-03 09:30:00,50.65,50.65,50.38,50.49,104100.0,42.7798,42.7798,42.5518,42.6447,104100.0
2012-01-03 09:35:00,50.51,50.82,50.5,50.8,56000.0,42.6616,42.9234,42.6531,42.9065,56000.0
2012-01-03 09:40:00,50.81,50.92,50.59,50.61,66400.0,42.915,43.0079,42.7291,42.746,66400.0
2012-01-03 09:45:00,50.62,50.7,50.59,50.69,33200.0,42.7545,42.822,42.7291,42.8136,33200.0
2012-01-03 09:50:00,50.69,50.87,50.69,50.78,83700.0,42.8136,42.9656,42.8136,42.8896,83700.0
2012-01-03 09:55:00,50.77,50.91,50.76,50.86,26000.0,42.8812,42.9994,42.8727,42.9572,26000.0
2012-01-03 10:00:00,50.86,50.99,50.82,50.94,21900.0,42.9572,43.067,42.9234,43.0248,21900.0
2012-01-03 10:05:00,50.96,51.05,50.95,50.99,28200.0,43.0416,43.1177,43.0332,43.067,28200.0
2012-01-03 10:10:00,50.99,51.01,50.88,50.99,53300.0,43.067,43.0839,42.9741,43.067,53300.0
2012-01-03 10:15:00,50.99,51.11,50.98,51.11,35900.0,43.067,43.1683,43.0585,43.1683,35900.0
2012-01-03 10:20:00,51.09,51.1,50.97,50.98,14800.0,43.1514,43.1599,43.0501,43.0585,14800.0
2012-01-03 10:25:00,50.98,50.98,50.88,50.91,24000.0,43.0585,43.0585,42.9741,42.9994,24000.0
2012-01-03 10:30:00,50.92,50.96,50.86,50.87,16400.0,43.0079,43.0416,42.9572,42.9656,16400.0
2012-01-03 10:35:00,50.87,50.93,50.86,50.88,43200.0,42.9656,43.0163,42.9572,42.9741,43200.0
2012-01-03 10:40:00,50.88,50.94,50.88,50.89,19600.0,42.9741,43.0248,42.9741,42.9825,19600.0
2012-01-03 10:45:00,50.88,50.94,50.86,50.86,40100.0,42.9741,43.0248,42.9572,42.9572,40100.0
2012-01-03 10:50:00,50.86,50.96,50.85,50.88,29800.0,42.9572,43.0416,42.9487,42.9741,29800.0
2012-01-03 10:55:00,50.9,50.95,50.89,50.95,22600.0,42.991,43.0332,42.9825,43.0332,22600.0
2012-01-03 11:00:00,50.94,50.96,50.87,50.92,48200.0,43.0248,43.0416,42.9656,43.0079,48200.0
2012-01-03 11:05:00,50.92,50.95,50.85,50.88,42500.0,43.0079,43.0332,42.9487,42.9741,42500.0
2012-01-03 11:10:00,50.88,50.96,50.85,50.93,49400.0,42.9741,43.0416,42.9487,43.0163,49400.0
2012-01-03 11:15:00,50.93,50.94,50.87,50.87,18100.0,43.0163,43.0248,42.9656,42.9656,18100.0
2012-01-03 11:20:00,50.88,50.93,50.87,50.88,25000.0,42.9741,43.0163,42.9656,42.9741,25000.0
2012-01-03 11:25:00,50.88,51.01,50.87,51.01,34600.0,42.9741,43.0839,42.9656,43.0839,34600.0
2012-01-03 11:30:00,51.0,51.04,50.99,51.04,15200.0,43.0754,43.1092,43.067,43.1092,15200.0
2012-01-03 11:35:00,51.03,51.09,51.0,51.05,36000.0,43.1008,43.1514,43.0754,43.1177,36000.0
2012-01-03 11:40:00,51.05,51.05,50.98,51.01,23600.0,43.1177,43.1177,43.0585,43.0839,23600.0
2012-01-03 11:45:00,51.01,51.08,51.01,51.07,21400.0,43.0839,43.143,43.0839,43.1346,21400.0
2012-01-03 11:50:00,51.09,51.12,51.07,51.12,17800.0,43.1514,43.1768,43.1346,43.1768,17800.0
2012-01-03 11:55:00,51.12,51.17,51.08,51.12,52600.0,43.1768,43.219,43.143,43.1768,52600.0
2012-01-03 12:00:00,51.11,51.12,51.09,51.1,12200.0,43.1683,43.1768,43.1514,43.1599,12200.0
2012-01-03 12:05:00,51.1,51.12,51.07,51.09,47100.0,43.1599,43.1768,43.1346,43.1514,47100.0
2012-01-03 12:10:00,51.09,51.14,51.08,51.12,25500.0,43.1514,43.1937,43.143,43.1768,25500.0
2012-01-03 12:15:00,51.12,51.12,51.08,51.11,32600.0,43.1768,43.1768,43.143,43.1683,32600.0
2012-01-03 12:20:00,51.12,51.14,51.09,51.14,29400.0,43.1768,43.1937,43.1514,43.1937,29400.0
2012-01-03 12:25:00,51.13,51.15,51.12,51.15,10600.0,43.1852,43.2021,43.1768,43.2021,10600.0
2012-01-03 12:30:00,51.14,51.16,51.1,51.14,20200.0,43.1937,43.2106,43.1599,43.1937,20200.0
2012-01-03 12:35:00,51.14,51.2,51.09,51.1,35900.0,43.1937,43.2444,43.1514,43.1599,35900.0
2012-01-03 12:40:00,51.1,51.1,51.04,51.1,31600.0,43.1599,43.1599,43.1092,43.1599,31600.0
2012-01-03 12:45:00,51.1,51.1,51.01,51.03,13200.0,43.1599,43.1599,43.0839,43.1008,13200.0
2012-01-03 12:50:00,51.03,51.08,50.99,50.99,26700.0,43.1008,43.143,43.067,43.067,26700.0
2012-01-03 12:55:00,51.0,51.03,50.99,51.01,14600.0,43.0754,43.1008,43.067,43.0839,14600.0
2012-01-03 13:00:00,51.0,51.05,50.98,51.01,25300.0,43.0754,43.1177,43.0585,43.0839,25300.0
2012-01-03 13:05:00,51.02,51.06,51.02,51.06,18600.0,43.0923,43.1261,43.0923,43.1261,18600.0
2012-01-03 13:10:00,51.06,51.06,51.01,51.02,9200.0,43.1261,43.1261,43.0839,43.0923,9200.0
2012-01-03 13:15:00,51.02,51.11,51.01,51.11,10800.0,43.0923,43.1683,43.0839,43.1683,10800.0
2012-01-03 13:20:00,51.11,51.12,51.01,51.02,7800.0,43.1683,43.1768,43.0839,43.0923,7800.0
2012-01-03 13:25:00,51.02,51.05,50.99,51.04,14900.0,43.0923,43.1177,43.067,43.1092,14900.0
2012-01-03 13:30:00,51.04,51.04,51.0,51.0,5900.0,43.1092,43.1092,43.0754,43.0754,5900.0
2012-01-03 13:35:00,51.01,51.05,51.0,51.02,23200.0,43.0839,43.1177,43.0754,43.0923,23200.0
2012-01-03 13:40:00,51.02,51.08,51.01,51.03,28500.0,43.0923,43.143,43.0839,43.1008,28500.0
2012-01-03 13:45:00,51.02,51.11,51.0,51.11,50900.0,43.0923,43.1683,43.0754,43.1683,50900.0
2012-01-03 13:50:00,51.11,51.2,51.11,51.17,30100.0,43.1683,43.2444,43.1683,43.219,30100.0
2012-01-03 13:55:00,51.17,51.19,51.16,51.16,18400.0,43.219,43.2359,43.2106,43.2106,18400.0
2012-01-03 14:00:00,51.14,51.17,51.14,51.17,12600.0,43.1937,43.219,43.1937,43.219,12600.0
2012-01-03 14:05:00,51.17,51.19,51.15,51.16,12500.0,43.219,43.2359,43.2021,43.2106,12500.0
2012-01-03 14:10:00,51.16,51.17,51.11,51.12,28700.0,43.2106,43.219,43.1683,43.1768,28700.0
2012-01-03 14:15:00,51.11,51.16,51.1,51.16,11700.0,43.1683,43.2106,43.1599,43.2106,11700.0
2012-01-03 14:20:00,51.16,51.16,51.11,51.13,27700.0,43.2106,43.2106,43.1683,43.1852,27700.0
2012-01-03 14:25:00,51.12,51.12,51.09,51.1,8400.0,43.1768,43.1768,43.1514,43.1599,8400.0
2012-01-03 14:30:00,51.11,51.14,51.09,51.13,11100.0,43.1683,43.1937,43.1514,43.1852,11100.0
2012-01-03 14:35:00,51.14,51.18,51.13,51.13,15800.0,43.1937,43.2275,43.1852,43.1852,15800.0
2012-01-03 14:40:00,51.14,51.14,51.11,51.12,21400.0,43.1937,43.1937,43.1683,43.1768,21400.0
2012-01-03 14:45:00,51.12,51.15,51.09,51.1,30000.0,43.1768,43.2021,43.1514,43.1599,30000.0
2012-01-03 14:50:00,51.1,51.15,51.1,51.14,14400.0,43.1599,43.2021,43.1599,43.1937,14400.0
2012-01-03 14:55:00,51.14,51.19,51.14,51.19,28000.0,43.1937,43.2359,43.1937,43.2359,28000.0
2012-01-03 15:00:00,51.19,51.2,51.17,51.19,19000.0,43.2359,43.2444,43.219,43.2359,19000.0
2012-01-03 15:05:00,51.19,51.21,51.16,51.17,24300.0,43.2359,43.2528,43.2106,43.219,24300.0
2012-01-03 15:10:00,51.16,51.2,51.15,51.18,39800.0,43.2106,43.2444,43.2021,43.2275,39800.0
2012-01-03 15:15:00,51.18,51.23,51.16,51.21,26900.0,43.2275,43.2697,43.2106,43.2528,26900.0
2012-01-03 15:20:00,51.21,51.21,51.03,51.04,38800.0,43.2528,43.2528,43.1008,43.1092,38800.0
2012-01-03 15:25:00,51.03,51.04,50.97,51.0,27000.0,43.1008,43.1092,43.0501,43.0754,27000.0
2012-01-03 15:30:00,51.0,51.07,51.0,51.05,43800.0,43.0754,43.1346,43.0754,43.1177,43800.0
2012-01-03 15:35:00,51.05,51.05,50.99,51.03,42900.0,43.1177,43.1177,43.067,43.1008,42900.0
2012-01-03 15:40:00,51.03,51.12,51.03,51.12,59900.0,43.1008,43.1768,43.1008,43.1768,59900.0
2012-01-03 15:45:00,51.12,51.2,51.12,51.19,93300.0,43.1768,43.2444,43.1768,43.2359,93300.0
2012-01-03 15:50:00,51.19,51.2,51.14,51.15,50800.0,43.2359,43.2444,43.1937,43.2021,50800.0
2012-01-03 15:55:00,51.15,51.16,51.04,51.08,146600.0,43.2021,43.2106,43.1092,43.143,146600.0
2012-01-04 09:30:00,50.94,50.99,50.63,50.94,37100.0,43.0248,43.067,42.7629,43.0248,37100.0
2012-01-04 09:35:00,50.94,50.94,50.76,50.84,9100.0,43.0248,43.0248,42.8727,42.9403,9100.0
2012-01-04 09:40:00,50.84,50.9,50.77,50.9,20500.0,42.9403,42.991,42.8812,42.991,20500.0
2012-01-04 09:45:00,50.88,50.96,50.86,50.92,49100.0,42.9741,43.0416,42.9572,43.0079,49100.0
2012-01-04 09:50:00,50.93,50.95,50.88,50.94,50700.0,43.0163,43.0332,42.9741,43.0248,50700.0
2012-01-04 09:55:00,50.95,51.01,50.91,50.96,70000.0,43.0332,43.0839,42.9994,43.0416,70000.0
2012-01-04 10:00:00,50.95,50.95,50.71,50.71,56300.0,43.0332,43.0332,42.8305,42.8305,56300.0
2012-01-04 10:05:00,50.71,50.71,50.54,50.56,25900.0,42.8305,42.8305,42.6869,42.7038,25900.0
2012-01-04 10:10:00,50.56,50.56,50.45,50.47,21100.0,42.7038,42.7038,42.6109,42.6278,21100.0
2012-01-04 10:15:00,50.46,50.59,50.43,50.55,35300.0,42.6193,42.7291,42.594,42.6954,35300.0
2012-01-04 10:20:00,50.55,50.67,50.55,50.67,23400.0,42.6954,42.7967,42.6954,42.7967,23400.0
2012-01-04 10:25:00,50.68,50.74,50.68,50.72,22000.0,42.8052,42.8558,42.8052,42.8389,22000.0
2012-01-04 10:30:00,50.71,50.75,50.69,50.71,33500.0,42.8305,42.8643,42.8136,42.8305,33500.0
2012-01-04 10:35:00,50.72,50.72,50.6,50.61,31200.0,42.8389,42.8389,42.7376,42.746,31200.0
2012-01-04 10:40:00,50.6,50.63,50.58,50.62,20400.0,42.7376,42.7629,42.7207,42.7545,20400.0
2012-01-04 10:45:00,50.6,50.76,50.6,50.75,39700.0,42.7376,42.8727,42.7376,42.8643,39700.0
2012-01-04 10:50:00,50.75,50.77,50.75,50.75,37700.0,42.8643,42.8812,42.8643,42.8643,37700.0
2012-01-04 10:55:00,50.75,50.76,50.68,50.69,22700.0,42.8643,42.8727,42.8052,42.8136,22700.0
2012-01-04 11:00:00,50.69,50.76,50.69,50.76,19800.0,42.8136,42.8727,42.8136,42.8727,19800.0
2012-01-04 11:05:00,50.76,50.78,50.74,50.74,33200.0,42.8727,42.8896,42.8558,42.8558,33200.0
2012-01-04 11:10:00,50.74,50.81,50.74,50.78,51800.0,42.8558,42.915,42.8558,42.8896,51800.0
2012-01-04 11:15:00,50.78,50.78,50.76,50.77,8600.0,42.8896,42.8896,42.8727,42.8812,8600.0
2012-01-04 11:20:00,50.76,50.8,50.76,50.77,15200.0,42.8727,42.9065,42.8727,42.8812,15200.0
2012-01-04 11:25:00,50.77,50.78,50.72,50.72,18300.0,42.8812,42.8896,42.8389,42.8389,18300.0
2012-01-04 11:30:00,50.72,50.8,50.72,50.78,23200.0,42.8389,42.9065,42.8389,42.8896,23200.0
2012-01-04 11:35:00,50.78,50.88,50.78,50.88,17600.0,42.8896,42.9741,42.8896,42.9741,17600.0
2012-01-04 11:40:00,50.88,50.93,50.87,50.89,14900.0,42.9741,43.0163,42.9656,42.9825,14900.0
2012-01-04 11:45:00,50.88,50.88,50.81,50.82,14600.0,42.9741,42.9741,42.915,42.9234,14600.0
2012-01-04 11:50:00,50.82,50.87,50.8,50.81,20700.0,42.9234,42.9656,42.9065,42.915,20700.0
2012-01-04 11:55:00,50.8,50.81,50.79,50.81,6700.0,42.9065,42.915,42.8981,42.915,6700.0
2012-01-04 12:00:00,50.81,50.82,50.8,50.82,12900.0,42.915,42.9234,42.9065,42.9234,12900.0
2012-01-04 12:05:00,50.83,50.85,50.78,50.83,17800.0,42.9318,42.9487,42.8896,42.9318,17800.0
2012-01-04 12:10:00,50.83,50.83,50.79,50.79,9700.0,42.9318,42.9318,42.8981,42.8981,9700.0
2012-01-04 12:15:00,50.8,50.87,50.8,50.87,12600.0,42.9065,42.9656,42.9065,42.9656,12600.0
2012-01-04 12:20:00,50.86,50.86,50.8,50.84,29400.0,42.9572,42.9572,42.9065,42.9403,29400.0
2012-01-04 12:25:00,50.84,50.85,50.8,50.8,8800.0,42.9403,42.9487,42.9065,42.9065,8800.0
2012-01-04 12:30:00,50.8,50.8,50.79,50.79,9200.0,42.9065,42.9065,42.8981,42.8981,9200.0
2012-01-04 12:35:00,50.79,50.85,50.79,50.84,8900.0,42.8981,42.9487,42.8981,42.9403,8900.0
2012-01-04 12:40:00,50.84,50.9,50.83,50.84,15000.0,42.9403,42.991,42.9318,42.9403,15000.0
2012-01-04 12:45:00,50.84,50.9,50.84,50.88,17100.0,42.9403,42.991,42.9403,42.9741,17100.0
2012-01-04 12:50:00,50.88,50.89,50.87,50.88,5800.0,42.9741,42.9825,42.9656,42.9741,5800.0
2012-01-04 12:55:00,50.88,50.91,50.88,50.9,10900.0,42.9741,42.9994,42.9741,42.991,10900.0
2012-01-04 13:00:00,50.9,50.9,50.81,50.81,14800.0,42.991,42.991,42.915,42.915,14800.0
2012-01-04 13:05:00,50.8,50.84,50.8,50.8,13100.0,42.9065,42.9403,42.9065,42.9065,13100.0
2012-01-04 13:10:00,50.8,50.82,50.8,50.81,12600.0,42.9065,42.9234,42.9065,42.915,12600.0
2012-01-04 13:15:00,50.81,50.81,50.79,50.8,16200.0,42.915,42.915,42.8981,42.9065,16200.0
2012-01-04 13:20:00,50.8,50.86,50.8,50.85,12600.0,42.9065,42.9572,42.9065,42.9487,12600.0
2012-01-04 13:25:00,50.85,50.85,50.8,50.82,41000.0,42.9487,42.9487,42.9065,42.9234,41000.0
2012-01-04 13:30:00,50.82,50.84,50.82,50.83,20700.0,42.9234,42.9403,42.9234,42.9318,20700.0
2012-01-04 13:35:00,50.83,50.83,50.79,50.81,28200.0,42.9318,42.9318,42.8981,42.915,28200.0
2012-01-04 13:40:00,50.81,50.85,50.81,50.83,14500.0,42.915,42.9487,42.915,42.9318,14500.0
2012-01-04 13:45:00,50.83,50.86,50.82,50.84,11600.0,42.9318,42.9572,42.9234,42.9403,11600.0
2012-01-04 13:50:00,50.85,50.85,50.83,50.85,14700.0,42.9487,42.9487,42.9318,42.9487,14700.0
2012-01-04 13:55:00,50.85,50.86,50.81,50.82,12200.0,42.9487,42.9572,42.915,42.9234,12200.0
2012-01-04 14:00:00,50.81,50.85,50.81,50.84,37400.0,42.915,42.9487,42.915,42.9403,37400.0
2012-01-04 14:05:00,50.83,50.9,50.83,50.89,34800.0,42.9318,42.991,42.9318,42.9825,34800.0
2012-01-04 14:10:00,50.89,50.92,50.89,50.91,29100.0,42.9825,43.0079,42.9825,42.9994,29100.0
2012-01-04 14:15:00,50.91,50.97,50.91,50.96,18300.0,42.9994,43.0501,42.9994,43.0416,18300.0
2012-01-04 14:20:00,50.96,50.98,50.95,50.95,24800.0,43.0416,43.0585,43.0332,43.0332,24800.0
2012-01-04 14:25:00,50.96,50.99,50.95,50.98,34900.0,43.0416,43.067,43.0332,43.0585,34900.0
2012-01-04 14:30:00,50.99,51.08,50.99,51.08,44100.0,43.067,43.143,43.067,43.143,44100.0
2012-01-04 14:35:00,51.07,51.16,51.07,51.14,46400.0,43.1346,43.2106,43.1346,43.1937,46400.0
2012-01-04 14:40:00,51.14,51.25,51.13,51.25,60700.0,43.1937,43.2866,43.1852,43.2866,60700.0
2012-01-04 14:45:00,51.24,51.26,51.19,51.19,45200.0,43.2781,43.295,43.2359,43.2359,45200.0
2012-01-04 14:50:00,51.19,51.2,51.14,51.14,28000.0,43.2359,43.2444,43.1937,43.1937,28000.0
2012-01-04 14:55:00,51.14,51.14,51.08,51.1,142100.0,43.1937,43.1937,43.143,43.1599,142100.0
2012-01-04 15:00:00,51.1,51.14,51.1,51.13,57900.0,43.1599,43.1937,43.1599,43.1852,57900.0
2012-01-04 15:05:00,51.14,51.14,51.11,51.12,20400.0,43.1937,43.1937,43.1683,43.1768,20400.0
2012-01-04 15:10:00,51.12,51.16,51.11,51.16,72600.0,43.1768,43.2106,43.1683,43.2106,72600.0
2012-01-04 15:15:00,51.16,51.18,51.15,51.18,48500.0,43.2106,43.2275,43.2021,43.2275,48500.0
2012-01-04 15:20:00,51.18,51.18,51.17,51.17,23100.0,43.2275,43.2275,43.219,43.219,23100.0
2012-01-04 15:25:00,51.18,51.23,51.17,51.22,80600.0,43.2275,43.2697,43.219,43.2612,80600.0
2012-01-04 15:30:00,51.22,51.22,51.2,51.2,47300.0,43.2612,43.2612,43.2444,43.2444,47300.0
2012-01-04 15:35:00,51.21,51.25,51.2,51.25,60100.0,43.2528,43.2866,43.2444,43.2866,60100.0
2012-01-04 15:40:00,51.25,51.25,51.24,51.24,44900.0,43.2866,43.2866,43.2781,43.2781,44900.0
2012-01-04 15:45:00,51.25,51.25,51.24,51.25,55800.0,43.2866,43.2866,43.2781,43.2866,55800.0
2012-01-04 15:50:00,51.25,51.28,51.24,51.28,108800.0,43.2866,43.3119,43.2781,43.3119,108800.0
2012-01-04 15:55:00,51.28,51.28,51.24,51.26,111600.0,43.3119,43.3119,43.2781,43.295,111600.0
2012-01-05 09:30:00,51.09,51.32,50.95,51.31,75300.0,43.1514,43.3457,43.0332,43.3373,75300.0
2012-01-05 09:35:00,51.3,51.32,51.01,51.01,22600.0,43.3288,43.3457,43.0839,43.0839,22600.0
2012-01-05 09:40:00,51.0,51.04,50.86,51.02,46100.0,43.0754,43.1092,42.9572,43.0923,46100.0
2012-01-05 09:45:00,51.02,51.09,50.96,51.08,46600.0,43.0923,43.1514,43.0416,43.143,46600.0
2012-01-05 09:50:00,51.08,51.2,51.07,51.2,50600.0,43.143,43.2444,43.1346,43.2444,50600.0
2012-01-05 09:55:00,51.2,51.25,51.11,51.2,74500.0,43.2444,43.2866,43.1683,43.2444,74500.0
2012-01-05 10:00:00,51.18,51.2,51.0,51.06,34500.0,43.2275,43.2444,43.0754,43.1261,34500.0
2012-01-05 10:05:00,51.06,51.17,51.06,51.17,35000.0,43.1261,43.219,43.1261,43.219,35000.0
2012-01-05 10:10:00,51.17,51.17,50.99,51.13,42800.0,43.219,43.219,43.067,43.1852,42800.0
2012-01-05 10:15:00,51.13,51.29,51.13,51.28,44000.0,43.1852,43.3204,43.1852,43.3119,44000.0
2012-01-05 10:20:00,51.27,51.3,51.25,51.25,32600.0,43.3035,43.3288,43.2866,43.2866,32600.0
2012-01-05 10:25:00,51.25,51.27,51.16,51.18,123900.0,43.2866,43.3035,43.2106,43.2275,123900.0
2012-01-05 10:30:00,51.18,51.19,51.15,51.15,56200.0,43.2275,43.2359,43.2021,43.2021,56200.0
2012-01-05 10:35:00,51.15,51.18,51.09,51.1,55800.0,43.2021,43.2275,43.1514,43.1599,55800.0
2012-01-05 10:40:00,51.1,51.15,51.09,51.09,32700.0,43.1599,43.2021,43.1514,43.1514,32700.0
2012-01-05 10:45:00,51.1,51.16,51.09,51.11,20700.0,43.1599,43.2106,43.1514,43.1683,20700.0
2012-01-05 10:50:00,51.1,51.16,51.09,51.12,137200.0,43.1599,43.2106,43.1514,43.1768,137200.0
2012-01-05 10:55:00,51.12,51.18,51.12,51.17,14400.0,43.1768,43.2275,43.1768,43.219,14400.0
2012-01-05 11:00:00,51.17,51.18,51.15,51.17,51000.0,43.219,43.2275,43.2021,43.219,51000.0
2012-01-05 11:05:00,51.16,51.16,51.14,51.15,14400.0,43.2106,43.2106,43.1937,43.2021,14400.0
2012-01-05 11:10:00,51.15,51.16,51.14,51.15,27500.0,43.2021,43.2106,43.1937,43.2021,27500.0
2012-01-05 11:15:00,51.15,51.16,51.13,51.15,19200.0,43.2021,43.2106,43.1852,43.2021,19200.0
2012-01-05 11:20:00,51.14,51.26,51.13,51.25,54000.0,43.1937,43.295,43.1852,43.2866,54000.0
2012-01-05 11:25:00,51.25,51.28,51.25,51.26,19000.0,43.2866,43.3119,43.2866,43.295,19000.0
2012-01-05 11:30:00,51.25,51.26,51.19,51.19,17800.0,43.2866,43.295,43.2359,43.2359,17800.0
2012-01-05 11:35:00,51.17,51.17,51.13,51.16,17300.0,43.219,43.219,43.1852,43.2106,17300.0
2012-01-05 11:40:00,51.15,51.17,51.12,51.16,37000.0,43.2021,43.219,43.1768,43.2106,37000.0
2012-01-05 11:45:00,51.16,51.2,51.15,51.19,17600.0,43.2106,43.2444,43.2021,43.2359,17600.0
2012-01-05 11:50:00,51.19,51.19,51.14,51.14,12600.0,43.2359,43.2359,43.1937,43.1937,12600.0
2012-01-05 11:55:00,51.14,51.16,51.14,51.15,18500.0,43.1937,43.2106,43.1937,43.2021,18500.0
2012-01-05 12:00:00,51.15,51.15,51.13,51.15,21900.0,43.2021,43.2021,43.1852,43.2021,21900.0
2012-01-05 12:05:00,51.15,51.16,51.15,51.15,9700.0,43.2021,43.2106,43.2021,43.2021,9700.0
2012-01-05 12:10:00,51.16,51.16,51.14,51.15,27400.0,43.2106,43.2106,43.1937,43.2021,27400.0
2012-01-05 12:15:00,51.16,51.18,51.15,51.17,32600.0,43.2106,43.2275,43.2021,43.219,32600.0
2012-01-05 12:20:00,51.16,51.19,51.12,51.19,45300.0,43.2106,43.2359,43.1768,43.2359,45300.0
2012-01-05 12:25:00,51.18,51.25,51.18,51.19,55700.0,43.2275,43.2866,43.2275,43.2359,55700.0
2012-01-05 12:30:00,51.2,51.22,51.14,51.14,53800.0,43.2444,43.2612,43.1937,43.1937,53800.0
2012-01-05 12:35:00,51.14,51.15,51.1,51.1,65200.0,43.1937,43.2021,43.1599,43.1599,65200.0
2012-01-05 12:40:00,51.1,51.11,51.08,51.1,85800.0,43.1599,43.1683,43.143,43.1599,85800.0
2012-01-05 12:45:00,51.1,51.12,51.08,51.1,19100.0,43.1599,43.1768,43.143,43.1599,19100.0
2012-01-05 12:50:00,51.1,51.12,51.09,51.1,24700.0,43.1599,43.1768,43.1514,43.1599,24700.0
2012-01-05 12:55:00,51.1,51.12,51.09,51.1,86700.0,43.1599,43.1768,43.1514,43.1599,86700.0
2012-01-05 13:00:00,51.11,51.15,51.1,51.15,50200.0,43.1683,43.2021,43.1599,43.2021,50200.0
2012-01-05 13:05:00,51.15,51.22,51.1,51.21,49100.0,43.2021,43.2612,43.1599,43.2528,49100.0
2012-01-05 13:10:00,51.2,51.22,51.19,51.2,7600.0,43.2444,43.2612,43.2359,43.2444,7600.0
2012-01-05 13:15:00,51.2,51.21,51.17,51.17,5700.0,43.2444,43.2528,43.219,43.219,5700.0
2012-01-05 13:20:00,51.17,51.18,51.14,51.15,38400.0,43.219,43.2275,43.1937,43.2021,38400.0
2012-01-05 13:25:00,51.15,51.15,51.14,51.15,28700.0,43.2021,43.2021,43.1937,43.2021,28700.0
2012-01-05 13:30:00,51.15,51.15,51.14,51.15,5000.0,43.2021,43.2021,43.1937,43.2021,5000.0
2012-01-05 13:35:00,51.14,51.15,51.09,51.09,25600.0,43.1937,43.2021,43.1514,43.1514,25600.0
2012-01-05 13:40:00,51.1,51.1,51.09,51.1,21500.0,43.1599,43.1599,43.1514,43.1599,21500.0
2012-01-05 13:45:00,51.1,51.1,51.08,51.09,28300.0,43.1599,43.1599,43.143,43.1514,28300.0
2012-01-05 13:50:00,51.09,51.1,51.08,51.1,28600.0,43.1514,43.1599,43.143,43.1599,28600.0
2012-01-05 13:55:00,51.09,51.14,51.09,51.11,41500.0,43.1514,43.1937,43.1514,43.1683,41500.0
2012-01-05 14:00:00,51.11,51.14,51.1,51.1,19600.0,43.1683,43.1937,43.1599,43.1599,19600.0
2012-01-05 14:05:00,51.1,51.15,51.09,51.12,46600.0,43.1599,43.2021,43.1514,43.1768,46600.0
2012-01-05 14:10:00,51.13,51.21,51.13,51.19,70900.0,43.1852,43.2528,43.1852,43.2359,70900.0
2012-01-05 14:15:00,51.19,51.19,51.12,51.13,18000.0,43.2359,43.2359,43.1768,43.1852,18000.0
2012-01-05 14:20:00,51.13,51.16,51.12,51.12,15500.0,43.1852,43.2106,43.1768,43.1768,15500.0
2012-01-05 14:25:00,51.12,51.15,51.1,51.1,18800.0,43.1768,43.2021,43.1599,43.1599,18800.0
2012-01-05 14:30:00,51.11,51.14,51.11,51.13,20300.0,43.1683,43.1937,43.1683,43.1852,20300.0
2012-01-05 14:35:00,51.14,51.14,51.1,51.12,13100.0,43.1937,43.1937,43.1599,43.1768,13100.0
2012-01-05 14:40:00,51.12,51.13,51.11,51.12,18800.0,43.1768,43.1852,43.1683,43.1768,18800.0
2012-01-05 14:45:00,51.12,51.16,51.11,51.13,54400.0,43.1768,43.2106,43.1683,43.1852,54400.0
2012-01-05 14:50:00,51.12,51.12,51.06,51.09,62700.0,43.1768,43.1768,43.1261,43.1514,62700.0
2012-01-05 14:55:00,51.1,51.11,51.07,51.1,29600.0,43.1599,43.1683,43.1346,43.1599,29600.0
2012-01-05 15:00:00,51.09,51.12,51.06,51.1,67500.0,43.1514,43.1768,43.1261,43.1599,67500.0
2012-01-05 15:05:00,51.1,51.13,51.1,51.13,12800.0,43.1599,43.1852,43.1599,43.1852,12800.0
2012-01-05 15:10:00,51.13,51.2,51.12,51.2,41600.0,43.1852,43.2444,43.1768,43.2444,41600.0
2012-01-05 15:15:00,51.2,51.26,51.19,51.26,31200.0,43.2444,43.295,43.2359,43.295,31200.0
2012-01-05 15:20:00,51.26,51.29,51.23,51.26,21600.0,43.295,43.3204,43.2697,43.295,21600.0
2012-01-05 15:25:00,51.26,51.32,51.25,51.26,37100.0,43.295,43.3457,43.2866,43.295,37100.0
2012-01-05 15:30:00,51.27,51.28,51.25,51.26,27800.0,43.3035,43.3119,43.2866,43.295,27800.0
2012-01-05 15:35:00,51.26,51.27,51.24,51.24,49300.0,43.295,43.3035,43.2781,43.2781,49300.0
2012-01-05 15:40:00,51.24,51.26,51.21,51.22,79200.0,43.2781,43.295,43.2528,43.2612,79200.0
2012-01-05 15:45:00,51.22,51.22,51.13,51.17,72400.0,43.2612,43.2612,43.1852,43.219,72400.0
2012-01-05 15:50:00,51.18,51.2,51.15,51.17,38000.0,43.2275,43.2444,43.2021,43.219,38000.0
2012-01-05 15:55:00,51.17,51.28,51.15,51.2,163700.0,43.219,43.3119,43.2021,43.2444,163700.0
2012-01-06 09:30:00,51.3,51.57,51.25,51.51,30500.0,43.3288,43.5569,43.2866,43.5062,30500.0
2012-01-06 09:35:00,51.5,51.6,51.49,51.53,44000.0,43.4977,43.5822,43.4893,43.5231,44000.0
2012-01-06 09:40:00,51.53,51.57,51.44,51.49,59400.0,43.5231,43.5569,43.4471,43.4893,59400.0
2012-01-06 09:45:00,51.5,51.53,51.44,51.47,42200.0,43.4977,43.5231,43.4471,43.4724,42200.0
2012-01-06 09:50:00,51.46,51.47,51.38,51.39,29700.0,43.464,43.4724,43.3964,43.4048,29700.0
2012-01-06 09:55:00,51.41,51.56,51.35,51.36,30600.0,43.4217,43.5484,43.371,43.3795,30600.0
2012-01-06 10:00:00,51.35,51.43,51.32,51.34,24500.0,43.371,43.4386,43.3457,43.3626,24500.0
2012-01-06 10:05:00,51.34,51.43,51.31,51.42,28400.0,43.3626,43.4386,43.3373,43.4302,28400.0
2012-01-06 10:10:00,51.43,51.63,51.42,51.63,25500.0,43.4386,43.6075,43.4302,43.6075,25500.0
2012-01-06 10:15:00,51.63,51.75,51.63,51.73,27700.0,43.6075,43.7089,43.6075,43.692,27700.0
2012-01-06 10:20:00,51.72,51.84,51.68,51.84,36600.0,43.6836,43.7849,43.6498,43.7849,36600.0
2012-01-06 10:25:00,51.85,51.86,51.74,51.75,28800.0,43.7934,43.8018,43.7004,43.7089,28800.0
2012-01-06 10:30:00,51.75,51.77,51.72,51.75,62900.0,43.7089,43.7258,43.6836,43.7089,62900.0
2012-01-06 10:35:00,51.75,51.75,51.66,51.66,23000.0,43.7089,43.7089,43.6329,43.6329,23000.0
2012-01-06 10:40:00,51.67,51.67,51.59,51.65,18400.0,43.6413,43.6413,43.5738,43.6244,18400.0
2012-01-06 10:45:00,51.65,51.76,51.64,51.75,26300.0,43.6244,43.7173,43.616,43.7089,26300.0
2012-01-06 10:50:00,51.76,51.76,51.64,51.64,11500.0,43.7173,43.7173,43.616,43.616,11500.0
2012-01-06 10:55:00,51.64,51.71,51.64,51.69,18100.0,43.616,43.6751,43.616,43.6582,18100.0
2012-01-06 11:00:00,51.7,51.77,51.66,51.7,43700.0,43.6667,43.7258,43.6329,43.6667,43700.0
2012-01-06 11:05:00,51.71,51.8,51.7,51.75,21700.0,43.6751,43.7511,43.6667,43.7089,21700.0
2012-01-06 11:10:00,51.75,51.76,51.69,51.74,12900.0,43.7089,43.7173,43.6582,43.7004,12900.0
2012-01-06 11:15:00,51.74,51.77,51.72,51.75,12200.0,43.7004,43.7258,43.6836,43.7089,12200.0
2012-01-06 11:20:00,51.75,51.83,51.73,51.83,16700.0,43.7089,43.7765,43.692,43.7765,16700.0
2012-01-06 11:25:00,51.85,51.88,51.79,51.84,29300.0,43.7934,43.8187,43.7427,43.7849,29300.0
2012-01-06 11:30:00,51.83,51.85,51.79,51.82,14900.0,43.7765,43.7934,43.7427,43.768,14900.0
2012-01-06 11:35:00,51.81,51.85,51.76,51.79,17100.0,43.7596,43.7934,43.7173,43.7427,17100.0
2012-01-06 11:40:00,51.8,51.83,51.75,51.83,6200.0,43.7511,43.7765,43.7089,43.7765,6200.0
2012-01-06 11:45:00,51.84,51.89,51.83,51.89,11400.0,43.7849,43.8271,43.7765,43.8271,11400.0
2012-01-06 11:50:00,51.89,51.98,51.88,51.95,42100.0,43.8271,43.9032,43.8187,43.8778,42100.0
2012-01-06 11:55:00,51.97,52.0,51.91,52.0,30200.0,43.8947,43.92,43.844,43.92,30200.0
2012-01-06 12:00:00,51.99,52.0,51.96,52.0,20600.0,43.9116,43.92,43.8863,43.92,20600.0
2012-01-06 12:05:00,52.0,52.0,51.97,51.99,23800.0,43.92,43.92,43.8947,43.9116,23800.0
2012-01-06 12:10:00,51.99,52.06,51.98,52.03,49200.0,43.9116,43.9707,43.9032,43.9454,49200.0
2012-01-06 12:15:00,52.01,52.02,51.92,51.97,131700.0,43.9285,43.9369,43.8525,43.8947,131700.0
2012-01-06 12:20:00,51.97,52.03,51.94,52.02,40200.0,43.8947,43.9454,43.8694,43.9369,40200.0
2012-01-06 12:25:00,52.02,52.04,52.0,52.02,11700.0,43.9369,43.9538,43.92,43.9369,11700.0
2012-01-06 12:30:00,52.01,52.03,52.0,52.03,10500.0,43.9285,43.9454,43.92,43.9454,10500.0
2012-01-06 12:35:00,52.05,52.06,52.02,52.02,13400.0,43.9623,43.9707,43.9369,43.9369,13400.0
2012-01-06 12:40:00,52.02,52.02,51.91,51.92,23000.0,43.9369,43.9369,43.844,43.8525,23000.0
2012-01-06 12:45:00,51.91,51.93,51.86,51.93,18200.0,43.844,43.8609,43.8018,43.8609,18200.0
2012-01-06 12:50:00,51.92,51.95,51.91,51.91,17000.0,43.8525,43.8778,43.844,43.844,17000.0
2012-01-06 12:55:00,51.9,51.98,51.9,51.98,16700.0,43.8356,43.9032,43.8356,43.9032,16700.0
2012-01-06 13:00:00,51.97,52.0,51.89,51.89,8200.0,43.8947,43.92,43.8271,43.8271,8200.0
2012-01-06 13:05:00,51.9,52.0,51.9,51.98,18100.0,43.8356,43.92,43.8356,43.9032,18100.0
2012-01-06 13:10:00,51.98,52.02,51.91,51.91,12400.0,43.9032,43.9369,43.844,43.844,12400.0
2012-01-06 13:15:00,51.91,51.95,51.87,51.91,25200.0,43.844,43.8778,43.8102,43.844,25200.0
2012-01-06 13:20:00,51.91,51.96,51.9,51.95,38800.0,43.844,43.8863,43.8356,43.8778,38800.0
2012-01-06 13:25:00,51.94,51.94,51.89,51.9,42200.0,43.8694,43.8694,43.8271,43.8356,42200.0
2012-01-06 13:30:00,51.91,51.92,51.84,51.84,13800.0,43.844,43.8525,43.7849,43.7849,13800.0
2012-01-06 13:35:00,51.84,51.89,51.83,51.87,6800.0,43.7849,43.8271,43.7765,43.8102,6800.0
2012-01-06 13:40:00,51.88,51.88,51.78,51.79,19900.0,43.8187,43.8187,43.7342,43.7427,19900.0
2012-01-06 13:45:00,51.79,51.79,51.75,51.76,10500.0,43.7427,43.7427,43.7089,43.7173,10500.0
2012-01-06 13:50:00,51.77,51.82,51.75,51.76,23200.0,43.7258,43.768,43.7089,43.7173,23200.0
2012-01-06 13:55:00,51.77,51.85,51.77,51.8,15000.0,43.7258,43.7934,43.7258,43.7511,15000.0
2012-01-06 14:00:00,51.82,51.82,51.77,51.77,12800.0,43.768,43.768,43.7258,43.7258,12800.0
2012-01-06 14:05:00,51.78,51.89,51.78,51.84,19900.0,43.7342,43.8271,43.7342,43.7849,19900.0
2012-01-06 14:10:00,51.83,51.84,51.77,51.83,12200.0,43.7765,43.7849,43.7258,43.7765,12200.0
2012-01-06 14:15:00,51.82,51.82,51.74,51.81,10800.0,43.768,43.768,43.7004,43.7596,10800.0
2012-01-06 14:20:00,51.8,51.82,51.79,51.82,8500.0,43.7511,43.768,43.7427,43.768,8500.0
2012-01-06 14:25:00,51.82,51.82,51.74,51.79,9500.0,43.768,43.768,43.7004,43.7427,9500.0
2012-01-06 14:30:00,51.79,51.8,51.74,51.75,15800.0,43.7427,43.7511,43.7004,43.7089,15800.0
2012-01-06 14:35:00,51.74,51.77,51.71,51.72,9600.0,43.7004,43.7258,43.6751,43.6836,9600.0
2012-01-06 14:40:00,51.72,51.8,51.72,51.74,15100.0,43.6836,43.7511,43.6836,43.7004,15100.0
2012-01-06 14:45:00,51.74,51.74,51.68,51.69,8200.0,43.7004,43.7004,43.6498,43.6582,8200.0
2012-01-06 14:50:00,51.7,51.7,51.65,51.67,6700.0,43.6667,43.6667,43.6244,43.6413,6700.0
2012-01-06 14:55:00,51.67,51.69,51.65,51.67,7400.0,43.6413,43.6582,43.6244,43.6413,7400.0
2012-01-06 15:00:00,51.67,51.69,51.63,51.63,7700.0,43.6413,43.6582,43.6075,43.6075,7700.0
2012-01-06 15:05:00,51.64,51.65,51.63,51.63,12200.0,43.616,43.6244,43.6075,43.6075,12200.0
2012-01-06 15:10:00,51.62,51.69,51.62,51.66,17500.0,43.5991,43.6582,43.5991,43.6329,17500.0
2012-01-06 15:15:00,51.67,51.69,51.63,51.66,13800.0,43.6413,43.6582,43.6075,43.6329,13800.0
2012-01-06 15:20:00,51.65,51.67,51.62,51.64,38600.0,43.6244,43.6413,43.5991,43.616,38600.0
2012-01-06 15:25:00,51.66,51.66,51.62,51.62,11300.0,43.6329,43.6329,43.5991,43.5991,11300.0
2012-01-06 15:30:00,51.63,51.74,51.62,51.65,43600.0,43.6075,43.7004,43.5991,43.6244,43600.0
2012-01-06 15:35:00,51.64,51.66,51.58,51.61,38600.0,43.616,43.6329,43.5653,43.5906,38600.0
2012-01-06 15:40:00,51.61,51.69,51.58,51.63,74000.0,43.5906,43.6582,43.5653,43.6075,74000.0
2012-01-06 15:45:00,51.63,51.66,51.6,51.63,42000.0,43.6075,43.6329,43.5822,43.6075,42000.0
2012-01-06 15:50:00,51.63,51.63,51.56,51.57,48400.0,43.6075,43.6075,43.5484,43.5569,48400.0
2012-01-06 15:55:00,51.57,51.57,51.49,51.49,152600.0,43.5569,43.5569,43.4893,43.4893,152600.0
2012-01-09 09:30:00,51.72,51.77,51.56,51.66,49500.0,43.6836,43.7258,43.5484,43.6329,49500.0
2012-01-09 09:35:00,51.65,51.78,51.6,51.78,28800.0,43.6244,43.7342,43.5822,43.7342,28800.0
2012-01-09 09:40:00,51.78,51.85,51.69,51.78,34100.0,43.7342,43.7934,43.6582,43.7342,34100.0
2012-01-09 09:45:00,51.77,51.92,51.75,51.85,63000.0,43.7258,43.8525,43.7089,43.7934,63000.0
2012-01-09 09:50:00,51.85,51.88,51.85,51.86,26400.0,43.7934,43.8187,43.7934,43.8018,26400.0
2012-01-09 09:55:00,51.86,51.86,51.7,51.71,33100.0,43.8018,43.8018,43.6667,43.6751,33100.0
2012-01-09 10:00:00,51.72,51.72,51.55,51.57,19700.0,43.6836,43.6836,43.54,43.5569,19700.0
2012-01-09 10:05:00,51.57,51.67,51.53,51.64,13000.0,43.5569,43.6413,43.5231,43.616,13000.0
2012-01-09 10:10:00,51.64,51.65,51.56,51.58,11100.0,43.616,43.6244,43.5484,43.5653,11100.0
2012-01-09 10:15:00,51.6,51.63,51.57,51.61,7600.0,43.5822,43.6075,43.5569,43.5906,7600.0
2012-01-09 10:20:00,51.63,51.69,51.62,51.67,22300.0,43.6075,43.6582,43.5991,43.6413,22300.0
2012-01-09 10:25:00,51.67,51.7,51.67,51.67,7800.0,43.6413,43.6667,43.6413,43.6413,7800.0
2012-01-09 10:30:00,51.67,51.68,51.63,51.64,9000.0,43.6413,43.6498,43.6075,43.616,9000.0
2012-01-09 10:35:00,51.64,51.69,51.62,51.65,11900.0,43.616,43.6582,43.5991,43.6244,11900.0
2012-01-09 10:40:00,51.66,51.67,51.6,51.62,26100.0,43.6329,43.6413,43.5822,43.5991,26100.0
2012-01-09 10:45:00,51.6,51.68,51.59,51.6,37200.0,43.5822,43.6498,43.5738,43.5822,37200.0
2012-01-09 10:50:00,51.6,51.66,51.57,51.66,11200.0,43.5822,43.6329,43.5569,43.6329,11200.0
2012-01-09 10:55:00,51.63,51.65,51.6,51.65,21600.0,43.6075,43.6244,43.5822,43.6244,21600.0
2012-01-09 11:00:00,51.64,51.64,51.56,51.56,33400.0,43.616,43.616,43.5484,43.5484,33400.0
2012-01-09 11:05:00,51.56,51.56,51.49,51.53,27200.0,43.5484,43.5484,43.4893,43.5231,27200.0
2012-01-09 11:10:00,51.53,51.56,51.53,51.56,22400.0,43.5231,43.5484,43.5231,43.5484,22400.0
2012-01-09 11:15:00,51.56,51.63,51.55,51.62,12600.0,43.5484,43.6075,43.54,43.5991,12600.0
2012-01-09 11:20:00,51.59,51.63,51.59,51.61,4100.0,43.5738,43.6075,43.5738,43.5906,4100.0
2012-01-09 11:25:00,51.6,51.65,51.58,51.62,26800.0,43.5822,43.6244,43.5653,43.5991,26800.0
2012-01-09 11:30:00,51.6,51.63,51.6,51.6,7600.0,43.5822,43.6075,43.5822,43.5822,7600.0
2012-01-09 11:35:00,51.6,51.65,51.59,51.64,9300.0,43.5822,43.6244,43.5738,43.616,9300.0
2012-01-09 11:40:00,51.63,51.63,51.59,51.62,15500.0,43.6075,43.6075,43.5738,43.5991,15500.0
2012-01-09 11:45:00,51.61,51.64,51.59,51.63,17400.0,43.5906,43.616,43.5738,43.6075,17400.0
2012-01-09 11:50:00,51.61,51.65,51.58,51.64,4900.0,43.5906,43.6244,43.5653,43.616,4900.0
2012-01-09 11:55:00,51.64,51.65,51.6,51.65,15700.0,43.616,43.6244,43.5822,43.6244,15700.0
2012-01-09 12:00:00,51.65,51.65,51.58,51.58,14800.0,43.6244,43.6244,43.5653,43.5653,14800.0
2012-01-09 12:05:00,51.61,51.65,51.6,51.63,13800.0,43.5906,43.6244,43.5822,43.6075,13800.0
2012-01-09 12:10:00,51.64,51.66,51.62,51.65,19800.0,43.616,43.6329,43.5991,43.6244,19800.0
2012-01-09 12:15:00,51.65,51.66,51.61,51.63,4300.0,43.6244,43.6329,43.5906,43.6075,4300.0
2012-01-09 12:20:00,51.62,51.66,51.6,51.65,6300.0,43.5991,43.6329,43.5822,43.6244,6300.0
2012-01-09 12:25:00,51.67,51.69,51.66,51.69,2300.0,43.6413,43.6582,43.6329,43.6582,2300.0
2012-01-09 12:30:00,51.73,51.77,51.71,51.75,8200.0,43.692,43.7258,43.6751,43.7089,8200.0
2012-01-09 12:35:00,51.75,51.76,51.71,51.74,16600.0,43.7089,43.7173,43.6751,43.7004,16600.0
2012-01-09 12:40:00,51.75,51.75,51.67,51.68,16500.0,43.7089,43.7089,43.6413,43.6498,16500.0
2012-01-09 12:45:00,51.69,51.72,51.67,51.68,9300.0,43.6582,43.6836,43.6413,43.6498,9300.0
2012-01-09 12:50:00,51.68,51.68,51.62,51.64,14500.0,43.6498,43.6498,43.5991,43.616,14500.0
2012-01-09 12:55:00,51.64,51.65,51.63,51.64,1900.0,43.616,43.6244,43.6075,43.616,1900.0
2012-01-09 13:00:00,51.64,51.71,51.63,51.7,21900.0,43.616,43.6751,43.6075,43.6667,21900.0
2012-01-09 13:05:00,51.69,51.72,51.68,51.7,6200.0,43.6582,43.6836,43.6498,43.6667,6200.0
2012-01-09 13:10:00,51.7,51.71,51.66,51.68,9900.0,43.6667,43.6751,43.6329,43.6498,9900.0
2012-01-09 13:15:00,51.69,51.71,51.67,51.68,4100.0,43.6582,43.6751,43.6413,43.6498,4100.0
2012-01-09 13:20:00,51.69,51.69,51.63,51.65,32200.0,43.6582,43.6582,43.6075,43.6244,32200.0
2012-01-09 13:25:00,51.66,51.73,51.66,51.72,2300.0,43.6329,43.692,43.6329,43.6836,2300.0
2012-01-09 13:30:00,51.71,51.74,51.68,51.72,5800.0,43.6751,43.7004,43.6498,43.6836,5800.0
2012-01-09 13:35:00,51.73,51.76,51.71,51.72,12700.0,43.692,43.7173,43.6751,43.6836,12700.0
2012-01-09 13:40:00,51.72,51.74,51.71,51.74,8100.0,43.6836,43.7004,43.6751,43.7004,8100.0
2012-01-09 13:45:00,51.72,51.74,51.71,51.71,11100.0,43.6836,43.7004,43.6751,43.6751,11100.0
2012-01-09 13:50:00,51.71,51.71,51.66,51.66,7100.0,43.6751,43.6751,43.6329,43.6329,7100.0
2012-01-09 13:55:00,51.66,51.73,51.65,51.65,10700.0,43.6329,43.692,43.6244,43.6244,10700.0
2012-01-09 14:00:00,51.64,51.66,51.6,51.6,7600.0,43.616,43.6329,43.5822,43.5822,7600.0
2012-01-09 14:05:00,51.6,51.63,51.59,51.61,9900.0,43.5822,43.6075,43.5738,43.5906,9900.0
2012-01-09 14:10:00,51.62,51.65,51.61,51.62,7400.0,43.5991,43.6244,43.5906,43.5991,7400.0
2012-01-09 14:15:00,51.63,51.64,51.6,51.6,18000.0,43.6075,43.616,43.5822,43.5822,18000.0
2012-01-09 14:20:00,51.6,51.71,51.6,51.69,23800.0,43.5822,43.6751,43.5822,43.6582,23800.0
2012-01-09 14:25:00,51.69,51.69,51.61,51.63,32200.0,43.6582,43.6582,43.5906,43.6075,32200.0
2012-01-09 14:30:00,51.65,51.73,51.64,51.72,11900.0,43.6244,43.692,43.616,43.6836,11900.0
2012-01-09 14:35:00,51.72,51.74,51.68,51.68,11700.0,43.6836,43.7004,43.6498,43.6498,11700.0
2012-01-09 14:40:00,51.68,51.72,51.68,51.7,5200.0,43.6498,43.6836,43.6498,43.6667,5200.0
2012-01-09 14:45:00,51.7,51.71,51.66,51.7,8600.0,43.6667,43.6751,43.6329,43.6667,8600.0
2012-01-09 14:50:00,51.71,51.75,51.69,51.73,13400.0,43.6751,43.7089,43.6582,43.692,13400.0
2012-01-09 14:55:00,51.74,51.78,51.74,51.75,26700.0,43.7004,43.7342,43.7004,43.7089,26700.0
2012-01-09 15:00:00,51.75,51.8,51.72,51.74,35000.0,43.7089,43.7511,43.6836,43.7004,35000.0
2012-01-09 15:05:00,51.73,51.77,51.72,51.77,15200.0,43.692,43.7258,43.6836,43.7258,15200.0
2012-01-09 15:10:00,51.76,51.77,51.73,51.75,25600.0,43.7173,43.7258,43.692,43.7089,25600.0
2012-01-09 15:15:00,51.76,51.77,51.74,51.77,25100.0,43.7173,43.7258,43.7004,43.7258,25100.0
2012-01-09 15:20:00,51.77,51.8,51.76,51.79,20800.0,43.7258,43.7511,43.7173,43.7427,20800.0
2012-01-09 15:25:00,51.78,51.79,51.74,51.75,16200.0,43.7342,43.7427,43.7004,43.7089,16200.0
2012-01-09 15:30:00,51.75,51.76,51.73,51.76,91000.0,43.7089,43.7173,43.692,43.7173,91000.0
2012-01-09 15:35:00,51.76,51.78,51.75,51.77,39200.0,43.7173,43.7342,43.7089,43.7258,39200.0
2012-01-09 15:40:00,51.78,51.82,51.76,51.77,28100.0,43.7342,43.768,43.7173,43.7258,28100.0
2012-01-09 15:45:00,51.77,51.8,51.74,51.78,36600.0,43.7258,43.7511,43.7004,43.7342,36600.0
2012-01-09 15:50:00,51.77,51.82,51.76,51.82,37000.0,43.7258,43.768,43.7173,43.768,37000.0
2012-01-09 15:55:00,51.8,51.83,51.77,51.78,65200.0,43.7511,43.7765,43.7258,43.7342,65200.0
2012-01-10 09:30:00,52.16,52.38,52.03,52.38,66500.0,44.0552,44.241,43.9454,44.241,66500.0
2012-01-10 09:35:00,52.38,52.5,52.38,52.4,63100.0,44.241,44.3424,44.241,44.2579,63100.0
2012-01-10 09:40:00,52.4,52.4,52.23,52.26,23000.0,44.2579,44.2579,44.1143,44.1396,23000.0
2012-01-10 09:45:00,52.25,52.29,52.23,52.26,29200.0,44.1312,44.165,44.1143,44.1396,29200.0
2012-01-10 09:50:00,52.27,52.3,52.16,52.17,24800.0,44.1481,44.1734,44.0552,44.0636,24800.0
2012-01-10 09:55:00,52.17,52.32,52.14,52.32,21800.0,44.0636,44.1903,44.0383,44.1903,21800.0
2012-01-10 10:00:00,52.32,52.37,52.24,52.35,40000.0,44.1903,44.2326,44.1228,44.2157,40000.0
2012-01-10 10:05:00,52.35,52.36,52.2,52.21,29100.0,44.2157,44.2241,44.089,44.0974,29100.0
2012-01-10 10:10:00,52.21,52.26,52.19,52.24,33400.0,44.0974,44.1396,44.0805,44.1228,33400.0
2012-01-10 10:15:00,52.24,52.26,52.18,52.23,34300.0,44.1228,44.1396,44.0721,44.1143,34300.0
2012-01-10 10:20:00,52.24,52.24,52.17,52.24,32600.0,44.1228,44.1228,44.0636,44.1228,32600.0
2012-01-10 10:25:00,52.25,52.25,52.18,52.19,87500.0,44.1312,44.1312,44.0721,44.0805,87500.0
2012-01-10 10:30:00,52.2,52.21,52.16,52.2,14700.0,44.089,44.0974,44.0552,44.089,14700.0
2012-01-10 10:35:00,52.2,52.23,52.13,52.14,16000.0,44.089,44.1143,44.0298,44.0383,16000.0
2012-01-10 10:40:00,52.13,52.22,52.13,52.16,31600.0,44.0298,44.1059,44.0298,44.0552,31600.0
2012-01-10 10:45:00,52.16,52.16,52.1,52.11,50600.0,44.0552,44.0552,44.0045,44.013,50600.0
2012-01-10 10:50:00,52.11,52.11,51.99,52.0,36900.0,44.013,44.013,43.9116,43.92,36900.0
2012-01-10 10:55:00,52.0,52.03,51.99,52.01,27700.0,43.92,43.9454,43.9116,43.9285,27700.0
2012-01-10 11:00:00,52.0,52.04,51.97,51.98,25700.0,43.92,43.9538,43.8947,43.9032,25700.0
2012-01-10 11:05:00,51.97,52.04,51.96,52.0,34700.0,43.8947,43.9538,43.8863,43.92,34700.0
2012-01-10 11:10:00,52.01,52.02,51.97,51.98,35500.0,43.9285,43.9369,43.8947,43.9032,35500.0
2012-01-10 11:15:00,51.99,51.99,51.97,51.98,24900.0,43.9116,43.9116,43.8947,43.9032,24900.0
2012-01-10 11:20:00,51.98,52.0,51.94,51.95,17800.0,43.9032,43.92,43.8694,43.8778,17800.0
2012-01-10 11:25:00,51.94,51.95,51.9,51.91,22600.0,43.8694,43.8778,43.8356,43.844,22600.0
2012-01-10 11:30:00,51.9,51.91,51.82,51.83,29300.0,43.8356,43.844,43.768,43.7765,29300.0
2012-01-10 11:35:00,51.82,51.82,51.71,51.73,29200.0,43.768,43.768,43.6751,43.692,29200.0
2012-01-10 11:40:00,51.73,51.77,51.71,51.77,32100.0,43.692,43.7258,43.6751,43.7258,32100.0
2012-01-10 11:45:00,51.78,51.78,51.75,51.75,9700.0,43.7342,43.7342,43.7089,43.7089,9700.0
2012-01-10 11:50:00,51.76,51.79,51.76,51.78,11700.0,43.7173,43.7427,43.7173,43.7342,11700.0
2012-01-10 11:55:00,51.78,51.79,51.75,51.76,13000.0,43.7342,43.7427,43.7089,43.7173,13000.0
2012-01-10 12:00:00,51.76,51.77,51.73,51.73,190400.0,43.7173,43.7258,43.692,43.692,190400.0
2012-01-10 12:05:00,51.73,51.76,51.73,51.75,78200.0,43.692,43.7173,43.692,43.7089,78200.0
2012-01-10 12:10:00,51.75,51.76,51.74,51.74,32600.0,43.7089,43.7173,43.7004,43.7004,32600.0
2012-01-10 12:15:00,51.75,51.9,51.74,51.9,100600.0,43.7089,43.8356,43.7004,43.8356,100600.0
2012-01-10 12:20:00,51.9,51.91,51.8,51.8,15200.0,43.8356,43.844,43.7511,43.7511,15200.0
2012-01-10 12:25:00,51.8,51.8,51.74,51.78,27400.0,43.7511,43.7511,43.7004,43.7342,27400.0
2012-01-10 12:30:00,51.77,51.9,51.76,51.87,69200.0,43.7258,43.8356,43.7173,43.8102,69200.0
2012-01-10 12:35:00,51.86,51.9,51.82,51.86,30100.0,43.8018,43.8356,43.768,43.8018,30100.0
2012-01-10 12:40:00,51.86,51.96,51.85,51.96,37400.0,43.8018,43.8863,43.7934,43.8863,37400.0
2012-01-10 12:45:00,51.96,51.96,51.89,51.94,6800.0,43.8863,43.8863,43.8271,43.8694,6800.0
2012-01-10 12:50:00,51.94,51.96,51.92,51.95,6400.0,43.8694,43.8863,43.8525,43.8778,6400.0
2012-01-10 12:55:00,51.95,52.01,51.95,51.99,6700.0,43.8778,43.9285,43.8778,43.9116,6700.0
2012-01-10 13:00:00,52.0,52.01,51.98,52.0,12300.0,43.92,43.9285,43.9032,43.92,12300.0
2012-01-10 13:05:00,52.0,52.01,51.98,52.0,7400.0,43.92,43.9285,43.9032,43.92,7400.0
2012-01-10 13:10:00,52.01,52.01,51.97,51.97,5000.0,43.9285,43.9285,43.8947,43.8947,5000.0
2012-01-10 13:15:00,51.97,51.98,51.95,51.95,60000.0,43.8947,43.9032,43.8778,43.8778,60000.0
2012-01-10 13:20:00,51.94,51.97,51.92,51.97,6300.0,43.8694,43.8947,43.8525,43.8947,6300.0
2012-01-10 13:25:00,51.97,52.02,51.97,52.02,6000.0,43.8947,43.9369,43.8947,43.9369,6000.0
2012-01-10 13:30:00,52.01,52.1,52.0,52.08,30300.0,43.9285,44.0045,43.92,43.9876,30300.0
2012-01-10 13:35:00,52.09,52.1,52.05,52.08,14300.0,43.9961,44.0045,43.9623,43.9876,14300.0
2012-01-10 13:40:00,52.09,52.09,52.03,52.04,26900.0,43.9961,43.9961,43.9454,43.9538,26900.0
2012-01-10 13:45:00,52.04,52.04,51.93,51.96,10900.0,43.9538,43.9538,43.8609,43.8863,10900.0
2012-01-10 13:50:00,51.96,52.04,51.93,52.04,18300.0,43.8863,43.9538,43.8609,43.9538,18300.0
2012-01-10 13:55:00,52.04,52.12,52.03,52.05,9900.0,43.9538,44.0214,43.9454,43.9623,9900.0
2012-01-10 14:00:00,52.05,52.06,51.95,52.0,13400.0,43.9623,43.9707,43.8778,43.92,13400.0
2012-01-10 14:05:00,52.01,52.03,52.0,52.0,10400.0,43.9285,43.9454,43.92,43.92,10400.0
2012-01-10 14:10:00,52.01,52.06,52.0,52.01,23100.0,43.9285,43.9707,43.92,43.9285,23100.0
2012-01-10 14:15:00,52.02,52.03,52.0,52.01,20800.0,43.9369,43.9454,43.92,43.9285,20800.0
2012-01-10 14:20:00,52.01,52.03,51.97,52.0,15700.0,43.9285,43.9454,43.8947,43.92,15700.0
2012-01-10 14:25:00,52.0,52.05,52.0,52.01,15700.0,43.92,43.9623,43.92,43.9285,15700.0
2012-01-10 14:30:00,52.01,52.02,52.0,52.0,16300.0,43.9285,43.9369,43.92,43.92,16300.0
2012-01-10 14:35:00,52.01,52.05,51.99,52.04,14700.0,43.9285,43.9623,43.9116,43.9538,14700.0
2012-01-10 14:40:00,52.05,52.14,52.04,52.14,504200.0,43.9623,44.0383,43.9538,44.0383,504200.0
2012-01-10 14:45:00,52.14,52.21,52.14,52.17,29300.0,44.0383,44.0974,44.0383,44.0636,29300.0
2012-01-10 14:50:00,52.16,52.17,52.09,52.1,26800.0,44.0552,44.0636,43.9961,44.0045,26800.0
2012-01-10 14:55:00,52.1,52.24,52.1,52.19,33700.0,44.0045,44.1228,44.0045,44.0805,33700.0
2012-01-10 15:00:00,52.2,52.21,52.16,52.2,45400.0,44.089,44.0974,44.0552,44.089,45400.0
2012-01-10 15:05:00,52.2,52.29,52.2,52.26,51100.0,44.089,44.165,44.089,44.1396,51100.0
2012-01-10 15:10:00,52.27,52.31,52.25,52.3,38000.0,44.1481,44.1819,44.1312,44.1734,38000.0
2012-01-10 15:15:00,52.31,52.33,52.29,52.33,30100.0,44.1819,44.1988,44.165,44.1988,30100.0
2012-01-10 15:20:00,52.33,52.37,52.31,52.34,41400.0,44.1988,44.2326,44.1819,44.2072,41400.0
2012-01-10 15:25:00,52.34,52.34,52.31,52.31,34900.0,44.2072,44.2072,44.1819,44.1819,34900.0
2012-01-10 15:30:00,52.31,52.32,52.25,52.25,51600.0,44.1819,44.1903,44.1312,44.1312,51600.0
2012-01-10 15:35:00,52.24,52.26,52.22,52.25,31500.0,44.1228,44.1396,44.1059,44.1312,31500.0
2012-01-10 15:40:00,52.24,52.27,52.23,52.26,39700.0,44.1228,44.1481,44.1143,44.1396,39700.0
2012-01-10 15:45:00,52.26,52.32,52.25,52.28,84200.0,44.1396,44.1903,44.1312,44.1565,84200.0
2012-01-10 15:50:00,52.29,52.31,52.24,52.24,58400.0,44.165,44.1819,44.1228,44.1228,58400.0
2012-01-10 15:55:00,52.24,52.25,52.23,52.25,70000.0,44.1228,44.1312,44.1143,44.1312,70000.0
2012-01-11 09:30:00,51.95,52.25,51.7,51.88,81400.0,43.8778,44.1312,43.6667,43.8187,81400.0
2012-01-11 09:35:00,51.92,52.13,51.87,52.03,41000.0,43.8525,44.0298,43.8102,43.9454,41000.0
2012-01-11 09:40:00,52.02,52.34,51.9,51.91,61800.0,43.9369,44.2072,43.8356,43.844,61800.0
2012-01-11 09:45:00,51.91,52.15,51.9,52.07,65100.0,43.844,44.0467,43.8356,43.9792,65100.0
2012-01-11 09:50:00,52.06,52.22,51.99,52.22,56100.0,43.9707,44.1059,43.9116,44.1059,56100.0
2012-01-11 09:55:00,52.21,52.22,52.01,52.01,39600.0,44.0974,44.1059,43.9285,43.9285,39600.0
2012-01-11 10:00:00,52.02,52.04,51.87,51.87,31300.0,43.9369,43.9538,43.8102,43.8102,31300.0
2012-01-11 10:05:00,51.89,51.9,51.69,51.84,30900.0,43.8271,43.8356,43.6582,43.7849,30900.0
2012-01-11 10:10:00,51.84,51.89,51.74,51.83,106000.0,43.7849,43.8271,43.7004,43.7765,106000.0
2012-01-11 10:15:00,51.84,51.84,51.73,51.75,61100.0,43.7849,43.7849,43.692,43.7089,61100.0
2012-01-11 10:20:00,51.75,51.85,51.64,51.85,55200.0,43.7089,43.7934,43.616,43.7934,55200.0
2012-01-11 10:25:00,51.85,52.11,51.85,52.09,26800.0,43.7934,44.013,43.7934,43.9961,26800.0
2012-01-11 10:30:00,52.07,52.09,51.97,52.0,43000.0,43.9792,43.9961,43.8947,43.92,43000.0
2012-01-11 10:35:00,51.98,52.01,51.88,51.94,70800.0,43.9032,43.9285,43.8187,43.8694,70800.0
2012-01-11 10:40:00,51.93,51.96,51.83,51.91,52500.0,43.8609,43.8863,43.7765,43.844,52500.0
2012-01-11 10:45:00,51.91,51.94,51.85,51.85,14500.0,43.844,43.8694,43.7934,43.7934,14500.0
2012-01-11 10:50:00,51.85,51.89,51.8,51.88,11500.0,43.7934,43.8271,43.7511,43.8187,11500.0
2012-01-11 10:55:00,51.89,51.94,51.87,51.92,17300.0,43.8271,43.8694,43.8102,43.8525,17300.0
2012-01-11 11:00:00,51.93,51.98,51.92,51.98,12900.0,43.8609,43.9032,43.8525,43.9032,12900.0
2012-01-11 11:05:00,51.98,52.01,51.95,51.98,12700.0,43.9032,43.9285,43.8778,43.9032,12700.0
2012-01-11 11:10:00,51.99,52.04,51.99,52.03,3500.0,43.9116,43.9538,43.9116,43.9454,3500.0
2012-01-11 11:15:00,52.03,52.15,52.03,52.13,15700.0,43.9454,44.0467,43.9454,44.0298,15700.0
2012-01-11 11:20:00,52.13,52.2,52.08,52.18,16800.0,44.0298,44.089,43.9876,44.0721,16800.0
2012-01-11 11:25:00,52.18,52.22,52.18,52.19,11400.0,44.0721,44.1059,44.0721,44.0805,11400.0
2012-01-11 11:30:00,52.18,52.24,52.18,52.21,8200.0,44.0721,44.1228,44.0721,44.0974,8200.0
2012-01-11 11:35:00,52.22,52.3,52.22,52.3,15400.0,44.1059,44.1734,44.1059,44.1734,15400.0
2012-01-11 11:40:00,52.31,52.33,52.26,52.27,13900.0,44.1819,44.1988,44.1396,44.1481,13900.0
2012-01-11 11:45:00,52.28,52.33,52.28,52.33,11300.0,44.1565,44.1988,44.1565,44.1988,11300.0
2012-01-11 11:50:00,52.32,52.32,52.25,52.26,7800.0,44.1903,44.1903,44.1312,44.1396,7800.0
2012-01-11 11:55:00,52.25,52.26,52.19,52.19,7700.0,44.1312,44.1396,44.0805,44.0805,7700.0
2012-01-11 12:00:00,52.19,52.2,52.11,52.15,19800.0,44.0805,44.089,44.013,44.0467,19800.0
2012-01-11 12:05:00,52.14,52.17,52.09,52.17,10700.0,44.0383,44.0636,43.9961,44.0636,10700.0
2012-01-11 12:10:00,52.18,52.21,52.18,52.21,6500.0,44.0721,44.0974,44.0721,44.0974,6500.0
2012-01-11 12:15:00,52.21,52.26,52.18,52.25,5800.0,44.0974,44.1396,44.0721,44.1312,5800.0
2012-01-11 12:20:00,52.25,52.3,52.22,52.27,9800.0,44.1312,44.1734,44.1059,44.1481,9800.0
2012-01-11 12:25:00,52.26,52.26,52.18,52.19,6400.0,44.1396,44.1396,44.0721,44.0805,6400.0
2012-01-11 12:30:00,52.2,52.2,52.18,52.18,7700.0,44.089,44.089,44.0721,44.0721,7700.0
2012-01-11 12:35:00,52.19,52.23,52.18,52.22,3200.0,44.0805,44.1143,44.0721,44.1059,3200.0
2012-01-11 12:40:00,52.22,52.26,52.21,52.23,17400.0,44.1059,44.1396,44.0974,44.1143,17400.0
2012-01-11 12:45:00,52.23,52.29,52.22,52.25,19200.0,44.1143,44.165,44.1059,44.1312,19200.0
2012-01-11 12:50:00,52.26,52.32,52.26,52.32,8300.0,44.1396,44.1903,44.1396,44.1903,8300.0
2012-01-11 12:55:00,52.32,52.39,52.3,52.39,30300.0,44.1903,44.2494,44.1734,44.2494,30300.0
2012-01-11 13:00:00,52.38,52.39,52.33,52.35,11200.0,44.241,44.2494,44.1988,44.2157,11200.0
2012-01-11 13:05:00,52.34,52.34,52.29,52.3,10600.0,44.2072,44.2072,44.165,44.1734,10600.0
2012-01-11 13:10:00,52.32,52.33,52.25,52.27,8200.0,44.1903,44.1988,44.1312,44.1481,8200.0
2012-01-11 13:15:00,52.27,52.28,52.25,52.27,4200.0,44.1481,44.1565,44.1312,44.1481,4200.0
2012-01-11 13:20:00,52.26,52.3,52.26,52.26,4100.0,44.1396,44.1734,44.1396,44.1396,4100.0
2012-01-11 13:25:00,52.27,52.29,52.25,52.28,34100.0,44.1481,44.165,44.1312,44.1565,34100.0
2012-01-11 13:30:00,52.29,52.3,52.22,52.23,8500.0,44.165,44.1734,44.1059,44.1143,8500.0
2012-01-11 13:35:00,52.23,52.24,52.21,52.22,9600.0,44.1143,44.1228,44.0974,44.1059,9600.0
2012-01-11 13:40:00,52.23,52.23,52.16,52.19,9300.0,44.1143,44.1143,44.0552,44.0805,9300.0
2012-01-11 13:45:00,52.19,52.22,52.19,52.21,7700.0,44.0805,44.1059,44.0805,44.0974,7700.0
2012-01-11 13:50:00,52.21,52.21,52.2,52.2,5600.0,44.0974,44.0974,44.089,44.089,5600.0
2012-01-11 13:55:00,52.21,52.23,52.19,52.22,11100.0,44.0974,44.1143,44.0805,44.1059,11100.0
2012-01-11 14:00:00,52.24,52.25,52.2,52.21,18500.0,44.1228,44.1312,44.089,44.0974,18500.0
2012-01-11 14:05:00,52.22,52.28,52.21,52.28,28400.0,44.1059,44.1565,44.0974,44.1565,28400.0
2012-01-11 14:10:00,52.28,52.38,52.27,52.35,47000.0,44.1565,44.241,44.1481,44.2157,47000.0
2012-01-11 14:15:00,52.34,52.35,52.3,52.32,12100.0,44.2072,44.2157,44.1734,44.1903,12100.0
2012-01-11 14:20:00,52.32,52.33,52.26,52.28,13800.0,44.1903,44.1988,44.1396,44.1565,13800.0
2012-01-11 14:25:00,52.27,52.4,52.25,52.37,47600.0,44.1481,44.2579,44.1312,44.2326,47600.0
2012-01-11 14:30:00,52.36,52.41,52.35,52.4,50800.0,44.2241,44.2663,44.2157,44.2579,50800.0
2012-01-11 14:35:00,52.39,52.4,52.38,52.38,10000.0,44.2494,44.2579,44.241,44.241,10000.0
2012-01-11 14:40:00,52.39,52.5,52.38,52.48,36200.0,44.2494,44.3424,44.241,44.3255,36200.0
2012-01-11 14:45:00,52.48,52.51,52.45,52.49,41200.0,44.3255,44.3508,44.3001,44.3339,41200.0
2012-01-11 14:50:00,52.5,52.56,52.5,52.52,65400.0,44.3424,44.393,44.3424,44.3592,65400.0
2012-01-11 14:55:00,52.52,52.53,52.49,52.49,18700.0,44.3592,44.3677,44.3339,44.3339,18700.0
2012-01-11 15:00:00,52.49,52.52,52.47,52.47,12000.0,44.3339,44.3592,44.317,44.317,12000.0
2012-01-11 15:05:00,52.47,52.51,52.44,52.48,23400.0,44.317,44.3508,44.2917,44.3255,23400.0
2012-01-11 15:10:00,52.49,52.55,52.48,52.55,25400.0,44.3339,44.3846,44.3255,44.3846,25400.0
2012-01-11 15:15:00,52.55,52.58,52.54,52.57,30000.0,44.3846,44.4099,44.3761,44.4015,30000.0
2012-01-11 15:20:00,52.57,52.66,52.56,52.66,37000.0,44.4015,44.4775,44.393,44.4775,37000.0
2012-01-11 15:25:00,52.65,52.71,52.64,52.66,35100.0,44.469,44.5197,44.4606,44.4775,35100.0
2012-01-11 15:30:00,52.67,52.82,52.66,52.78,112700.0,44.4859,44.6126,44.4775,44.5788,112700.0
2012-01-11 15:35:00,52.78,53.02,52.77,53.01,139900.0,44.5788,44.7816,44.5704,44.7731,139900.0
2012-01-11 15:40:00,53.01,53.04,52.98,53.01,119400.0,44.7731,44.7984,44.7478,44.7731,119400.0
2012-01-11 15:45:00,53.0,53.02,52.97,53.01,228800.0,44.7647,44.7816,44.7393,44.7731,228800.0
2012-01-11 15:50:00,53.02,53.1,52.98,53.09,184700.0,44.7816,44.8491,44.7478,44.8407,184700.0
2012-01-11 15:55:00,53.09,53.09,52.95,52.99,275200.0,44.8407,44.8407,44.7224,44.7562,275200.0
2012-01-12 09:30:00,52.2,52.96,52.11,52.94,125300.0,44.089,44.7309,44.013,44.714,125300.0
2012-01-12 09:35:00,52.95,52.96,52.34,52.41,99100.0,44.7224,44.7309,44.2072,44.2663,99100.0
2012-01-12 09:40:00,52.41,52.44,52.21,52.23,71300.0,44.2663,44.2917,44.0974,44.1143,71300.0
2012-01-12 09:45:00,52.23,52.32,51.95,52.32,92500.0,44.1143,44.1903,43.8778,44.1903,92500.0
2012-01-12 09:50:00,52.34,52.37,52.23,52.3,35300.0,44.2072,44.2326,44.1143,44.1734,35300.0
2012-01-12 09:55:00,52.3,52.34,52.27,52.3,42700.0,44.1734,44.2072,44.1481,44.1734,42700.0
2012-01-12 10:00:00,52.3,52.35,52.23,52.28,39500.0,44.1734,44.2157,44.1143,44.1565,39500.0
2012-01-12 10:05:00,52.27,52.28,52.07,52.08,48100.0,44.1481,44.1565,43.9792,43.9876,48100.0
2012-01-12 10:10:00,52.07,52.23,52.05,52.06,47900.0,43.9792,44.1143,43.9623,43.9707,47900.0
2012-01-12 10:15:00,52.05,52.07,51.89,51.89,37800.0,43.9623,43.9792,43.8271,43.8271,37800.0
2012-01-12 10:20:00,51.89,52.01,51.89,51.91,59800.0,43.8271,43.9285,43.8271,43.844,59800.0
2012-01-12 10:25:00,51.9,51.95,51.76,51.76,51000.0,43.8356,43.8778,43.7173,43.7173,51000.0
2012-01-12 10:30:00,51.76,51.8,51.7,51.76,56700.0,43.7173,43.7511,43.6667,43.7173,56700.0
2012-01-12 10:35:00,51.77,51.81,51.74,51.75,62300.0,43.7258,43.7596,43.7004,43.7089,62300.0
2012-01-12 10:40:00,51.75,51.77,51.67,51.75,56300.0,43.7089,43.7258,43.6413,43.7089,56300.0
2012-01-12 10:45:00,51.74,51.78,51.72,51.75,35200.0,43.7004,43.7342,43.6836,43.7089,35200.0
2012-01-12 10:50:00,51.76,51.81,51.7,51.76,39200.0,43.7173,43.7596,43.6667,43.7173,39200.0
2012-01-12 10:55:00,51.75,51.76,51.67,51.73,30000.0,43.7089,43.7173,43.6413,43.692,30000.0
2012-01-12 11:00:00,51.74,51.81,51.73,51.79,30700.0,43.7004,43.7596,43.692,43.7427,30700.0
2012-01-12 11:05:00,51.79,51.84,51.78,51.84,116000.0,43.7427,43.7849,43.7342,43.7849,116000.0
2012-01-12 11:10:00,51.84,51.87,51.83,51.84,11700.0,43.7849,43.8102,43.7765,43.7849,11700.0
2012-01-12 11:15:00,51.85,51.85,51.8,51.8,8500.0,43.7934,43.7934,43.7511,43.7511,8500.0
2012-01-12 11:20:00,51.81,51.87,51.79,51.83,15900.0,43.7596,43.8102,43.7427,43.7765,15900.0
2012-01-12 11:25:00,51.83,51.92,51.8,51.9,17100.0,43.7765,43.8525,43.7511,43.8356,17100.0
2012-01-12 11:30:00,51.89,51.93,51.85,51.93,22500.0,43.8271,43.8609,43.7934,43.8609,22500.0
2012-01-12 11:35:00,51.94,52.06,51.9,52.06,31300.0,43.8694,43.9707,43.8356,43.9707,31300.0
2012-01-12 11:40:00,52.06,52.1,52.04,52.09,26400.0,43.9707,44.0045,43.9538,43.9961,26400.0
2012-01-12 11:45:00,52.1,52.13,52.08,52.11,19600.0,44.0045,44.0298,43.9876,44.013,19600.0
2012-01-12 11:50:00,52.1,52.15,52.08,52.11,28800.0,44.0045,44.0467,43.9876,44.013,28800.0
2012-01-12 11:55:00,52.11,52.13,51.99,52.04,54000.0,44.013,44.0298,43.9116,43.9538,54000.0
2012-01-12 12:00:00,52.04,52.05,51.96,51.97,23400.0,43.9538,43.9623,43.8863,43.8947,23400.0
2012-01-12 12:05:00,51.97,52.02,51.96,52.01,32600.0,43.8947,43.9369,43.8863,43.9285,32600.0
2012-01-12 12:10:00,51.99,52.12,51.99,52.12,15000.0,43.9116,44.0214,43.9116,44.0214,15000.0
2012-01-12 12:15:00,52.12,52.19,52.11,52.18,19800.0,44.0214,44.0805,44.013,44.0721,19800.0
2012-01-12 12:20:00,52.18,52.24,52.17,52.24,16800.0,44.0721,44.1228,44.0636,44.1228,16800.0
2012-01-12 12:25:00,52.25,52.28,52.22,52.28,23800.0,44.1312,44.1565,44.1059,44.1565,23800.0
2012-01-12 12:30:00,52.27,52.28,52.25,52.27,7500.0,44.1481,44.1565,44.1312,44.1481,7500.0
2012-01-12 12:35:00,52.28,52.28,52.21,52.27,12600.0,44.1565,44.1565,44.0974,44.1481,12600.0
2012-01-12 12:40:00,52.27,52.31,52.23,52.3,46300.0,44.1481,44.1819,44.1143,44.1734,46300.0
2012-01-12 12:45:00,52.3,52.4,52.28,52.29,26600.0,44.1734,44.2579,44.1565,44.165,26600.0
2012-01-12 12:50:00,52.28,52.29,52.27,52.27,10400.0,44.1565,44.165,44.1481,44.1481,10400.0
2012-01-12 12:55:00,52.27,52.27,52.25,52.26,14600.0,44.1481,44.1481,44.1312,44.1396,14600.0
2012-01-12 13:00:00,52.25,52.27,52.25,52.26,16300.0,44.1312,44.1481,44.1312,44.1396,16300.0
2012-01-12 13:05:00,52.25,52.25,52.19,52.2,16600.0,44.1312,44.1312,44.0805,44.089,16600.0
2012-01-12 13:10:00,52.19,52.2,52.15,52.2,9900.0,44.0805,44.089,44.0467,44.089,9900.0
2012-01-12 13:15:00,52.2,52.21,52.19,52.2,9600.0,44.089,44.0974,44.0805,44.089,9600.0
2012-01-12 13:20:00,52.2,52.24,52.2,52.23,17700.0,44.089,44.1228,44.089,44.1143,17700.0
2012-01-12 13:25:00,52.22,52.24,52.2,52.22,13800.0,44.1059,44.1228,44.089,44.1059,13800.0
2012-01-12 13:30:00,52.22,52.25,52.21,52.24,23800.0,44.1059,44.1312,44.0974,44.1228,23800.0
2012-01-12 13:35:00,52.24,52.26,52.21,52.22,55300.0,44.1228,44.1396,44.0974,44.1059,55300.0
2012-01-12 13:40:00,52.22,52.32,52.22,52.32,12400.0,44.1059,44.1903,44.1059,44.1903,12400.0
2012-01-12 13:45:00,52.31,52.33,52.24,52.25,20300.0,44.1819,44.1988,44.1228,44.1312,20300.0
2012-01-12 13:50:00,52.25,52.33,52.25,52.33,19700.0,44.1312,44.1988,44.1312,44.1988,19700.0
2012-01-12 13:55:00,52.33,52.47,52.33,52.46,17400.0,44.1988,44.317,44.1988,44.3086,17400.0
2012-01-12 14:00:00,52.46,52.48,52.4,52.4,20100.0,44.3086,44.3255,44.2579,44.2579,20100.0
2012-01-12 14:05:00,52.39,52.44,52.37,52.39,38000.0,44.2494,44.2917,44.2326,44.2494,38000.0
2012-01-12 14:10:00,52.39,52.4,52.38,52.4,8200.0,44.2494,44.2579,44.241,44.2579,8200.0
2012-01-12 14:15:00,52.39,52.44,52.39,52.44,12300.0,44.2494,44.2917,44.2494,44.2917,12300.0
2012-01-12 14:20:00,52.44,52.46,52.35,52.4,32300.0,44.2917,44.3086,44.2157,44.2579,32300.0
2012-01-12 14:25:00,52.39,52.41,52.39,52.4,16200.0,44.2494,44.2663,44.2494,44.2579,16200.0
2012-01-12 14:30:00,52.4,52.46,52.4,52.45,21300.0,44.2579,44.3086,44.2579,44.3001,21300.0
2012-01-12 14:35:00,52.45,52.46,52.41,52.41,21000.0,44.3001,44.3086,44.2663,44.2663,21000.0
2012-01-12 14:40:00,52.4,52.46,52.39,52.45,23200.0,44.2579,44.3086,44.2494,44.3001,23200.0
2012-01-12 14:45:00,52.45,52.47,52.4,52.47,30000.0,44.3001,44.317,44.2579,44.317,30000.0
2012-01-12 14:50:00,52.48,52.53,52.48,52.53,17500.0,44.3255,44.3677,44.3255,44.3677,17500.0
2012-01-12 14:55:00,52.53,52.63,52.52,52.63,18500.0,44.3677,44.4522,44.3592,44.4522,18500.0
2012-01-12 15:00:00,52.61,52.61,52.55,52.55,40800.0,44.4353,44.4353,44.3846,44.3846,40800.0
2012-01-12 15:05:00,52.55,52.58,52.54,52.56,17600.0,44.3846,44.4099,44.3761,44.393,17600.0
2012-01-12 15:10:00,52.57,52.57,52.54,52.56,24100.0,44.4015,44.4015,44.3761,44.393,24100.0
2012-01-12 15:15:00,52.56,52.58,52.54,52.56,32800.0,44.393,44.4099,44.3761,44.393,32800.0
2012-01-12 15:20:00,52.55,52.59,52.55,52.59,33800.0,44.3846,44.4184,44.3846,44.4184,33800.0
2012-01-12 15:25:00,52.59,52.62,52.57,52.58,24100.0,44.4184,44.4437,44.4015,44.4099,24100.0
2012-01-12 15:30:00,52.58,52.58,52.54,52.55,16500.0,44.4099,44.4099,44.3761,44.3846,16500.0
2012-01-12 15:35:00,52.55,52.55,52.43,52.44,48200.0,44.3846,44.3846,44.2832,44.2917,48200.0
2012-01-12 15:40:00,52.44,52.45,52.41,52.42,41500.0,44.2917,44.3001,44.2663,44.2748,41500.0
2012-01-12 15:45:00,52.42,52.52,52.42,52.52,47900.0,44.2748,44.3592,44.2748,44.3592,47900.0
2012-01-12 15:50:00,52.52,52.57,52.51,52.55,99400.0,44.3592,44.4015,44.3508,44.3846,99400.0
2012-01-12 15:55:00,52.55,52.55,52.47,52.5,116000.0,44.3846,44.3846,44.317,44.3424,116000.0
2012-01-13 09:30:00,52.15,52.3,52.1,52.13,20300.0,44.0467,44.1734,44.0045,44.0298,20300.0
2012-01-13 09:35:00,52.16,52.33,52.16,52.2,19400.0,44.0552,44.1988,44.0552,44.089,19400.0
2012-01-13 09:40:00,52.2,52.21,51.9,52.03,22300.0,44.089,44.0974,43.8356,43.9454,22300.0
2012-01-13 09:45:00,52.04,52.25,52.04,52.16,19600.0,43.9538,44.1312,43.9538,44.0552,19600.0
2012-01-13 09:50:00,52.16,52.27,52.01,52.21,18800.0,44.0552,44.1481,43.9285,44.0974,18800.0
2012-01-13 09:55:00,52.23,52.29,51.93,52.0,24800.0,44.1143,44.165,43.8609,43.92,24800.0
2012-01-13 10:00:00,51.99,52.12,51.94,51.96,23400.0,43.9116,44.0214,43.8694,43.8863,23400.0
2012-01-13 10:05:00,51.97,51.97,51.82,51.83,30900.0,43.8947,43.8947,43.768,43.7765,30900.0
2012-01-13 10:10:00,51.8,51.84,51.69,51.69,35800.0,43.7511,43.7849,43.6582,43.6582,35800.0
2012-01-13 10:15:00,51.7,51.81,51.64,51.66,30300.0,43.6667,43.7596,43.616,43.6329,30300.0
2012-01-13 10:20:00,51.65,51.71,51.49,51.67,60900.0,43.6244,43.6751,43.4893,43.6413,60900.0
2012-01-13 10:25:00,51.67,51.93,51.63,51.87,45500.0,43.6413,43.8609,43.6075,43.8102,45500.0
2012-01-13 10:30:00,51.85,51.96,51.78,51.78,36500.0,43.7934,43.8863,43.7342,43.7342,36500.0
2012-01-13 10:35:00,51.78,51.83,51.73,51.74,14100.0,43.7342,43.7765,43.692,43.7004,14100.0
2012-01-13 10:40:00,51.74,51.75,51.67,51.67,14300.0,43.7004,43.7089,43.6413,43.6413,14300.0
2012-01-13 10:45:00,51.68,51.76,51.68,51.69,20600.0,43.6498,43.7173,43.6498,43.6582,20600.0
2012-01-13 10:50:00,51.68,51.74,51.63,51.64,33300.0,43.6498,43.7004,43.6075,43.616,33300.0
2012-01-13 10:55:00,51.64,51.73,51.64,51.72,11000.0,43.616,43.692,43.616,43.6836,11000.0
2012-01-13 11:00:00,51.71,51.73,51.62,51.62,15700.0,43.6751,43.692,43.5991,43.5991,15700.0
2012-01-13 11:05:00,51.62,51.72,51.62,51.71,23700.0,43.5991,43.6836,43.5991,43.6751,23700.0
2012-01-13 11:10:00,51.71,51.8,51.67,51.74,47000.0,43.6751,43.7511,43.6413,43.7004,47000.0
2012-01-13 11:15:00,51.76,51.79,51.74,51.79,6500.0,43.7173,43.7427,43.7004,43.7427,6500.0
2012-01-13 11:20:00,51.8,51.83,51.76,51.77,26700.0,43.7511,43.7765,43.7173,43.7258,26700.0
2012-01-13 11:25:00,51.78,51.82,51.77,51.79,20100.0,43.7342,43.768,43.7258,43.7427,20100.0
2012-01-13 11:30:00,51.79,51.8,51.73,51.77,50500.0,43.7427,43.7511,43.692,43.7258,50500.0
2012-01-13 11:35:00,51.77,51.8,51.72,51.75,12800.0,43.7258,43.7511,43.6836,43.7089,12800.0
2012-01-13 11:40:00,51.75,51.82,51.74,51.8,9300.0,43.7089,43.768,43.7004,43.7511,9300.0
2012-01-13 11:45:00,51.8,51.8,51.73,51.77,13700.0,43.7511,43.7511,43.692,43.7258,13700.0
2012-01-13 11:50:00,51.77,51.8,51.69,51.69,38600.0,43.7258,43.7511,43.6582,43.6582,38600.0
2012-01-13 11:55:00,51.69,51.76,51.68,51.73,21500.0,43.6582,43.7173,43.6498,43.692,21500.0
2012-01-13 12:00:00,51.74,51.76,51.63,51.68,24100.0,43.7004,43.7173,43.6075,43.6498,24100.0
2012-01-13 12:05:00,51.67,51.72,51.64,51.72,15200.0,43.6413,43.6836,43.616,43.6836,15200.0
2012-01-13 12:10:00,51.72,51.74,51.69,51.69,7800.0,43.6836,43.7004,43.6582,43.6582,7800.0
2012-01-13 12:15:00,51.7,51.75,51.67,51.75,7500.0,43.6667,43.7089,43.6413,43.7089,7500.0
2012-01-13 12:20:00,51.75,51.8,51.75,51.76,13100.0,43.7089,43.7511,43.7089,43.7173,13100.0
2012-01-13 12:25:00,51.76,51.8,51.7,51.7,12100.0,43.7173,43.7511,43.6667,43.6667,12100.0
2012-01-13 12:30:00,51.71,51.73,51.69,51.69,7400.0,43.6751,43.692,43.6582,43.6582,7400.0
2012-01-13 12:35:00,51.7,51.76,51.69,51.76,8100.0,43.6667,43.7173,43.6582,43.7173,8100.0
2012-01-13 12:40:00,51.76,51.77,51.74,51.76,8900.0,43.7173,43.7258,43.7004,43.7173,8900.0
2012-01-13 12:45:00,51.76,51.76,51.71,51.71,7800.0,43.7173,43.7173,43.6751,43.6751,7800.0
2012-01-13 12:50:00,51.72,51.75,51.72,51.74,4700.0,43.6836,43.7089,43.6836,43.7004,4700.0
2012-01-13 12:55:00,51.74,51.77,51.7,51.74,25800.0,43.7004,43.7258,43.6667,43.7004,25800.0
2012-01-13 13:00:00,51.74,51.74,51.66,51.68,9700.0,43.7004,43.7004,43.6329,43.6498,9700.0
2012-01-13 13:05:00,51.66,51.66,51.62,51.64,9700.0,43.6329,43.6329,43.5991,43.616,9700.0
2012-01-13 13:10:00,51.64,51.65,51.6,51.65,6900.0,43.616,43.6244,43.5822,43.6244,6900.0
2012-01-13 13:15:00,51.66,51.7,51.63,51.67,9300.0,43.6329,43.6667,43.6075,43.6413,9300.0
2012-01-13 13:20:00,51.67,51.71,51.65,51.67,9300.0,43.6413,43.6751,43.6244,43.6413,9300.0
2012-01-13 13:25:00,51.69,51.69,51.63,51.67,5200.0,43.6582,43.6582,43.6075,43.6413,5200.0
2012-01-13 13:30:00,51.67,51.71,51.63,51.71,4900.0,43.6413,43.6751,43.6075,43.6751,4900.0
2012-01-13 13:35:00,51.71,51.71,51.66,51.67,6200.0,43.6751,43.6751,43.6329,43.6413,6200.0
2012-01-13 13:40:00,51.68,51.7,51.64,51.69,7200.0,43.6498,43.6667,43.616,43.6582,7200.0
2012-01-13 13:45:00,51.7,51.77,51.7,51.75,13400.0,43.6667,43.7258,43.6667,43.7089,13400.0
2012-01-13 13:50:00,51.75,51.84,51.74,51.8,13800.0,43.7089,43.7849,43.7004,43.7511,13800.0
2012-01-13 13:55:00,51.8,51.86,51.8,51.82,8700.0,43.7511,43.8018,43.7511,43.768,8700.0
2012-01-13 14:00:00,51.81,51.82,51.71,51.74,45600.0,43.7596,43.768,43.6751,43.7004,45600.0
2012-01-13 14:05:00,51.75,51.76,51.67,51.76,12800.0,43.7089,43.7173,43.6413,43.7173,12800.0
2012-01-13 14:10:00,51.74,51.82,51.74,51.81,7100.0,43.7004,43.768,43.7004,43.7596,7100.0
2012-01-13 14:15:00,51.81,51.81,51.75,51.77,9600.0,43.7596,43.7596,43.7089,43.7258,9600.0
2012-01-13 14:20:00,51.77,51.83,51.77,51.81,5400.0,43.7258,43.7765,43.7258,43.7596,5400.0
2012-01-13 14:25:00,51.81,51.84,51.79,51.81,6500.0,43.7596,43.7849,43.7427,43.7596,6500.0
2012-01-13 14:30:00,51.81,51.82,51.78,51.79,12200.0,43.7596,43.768,43.7342,43.7427,12200.0
2012-01-13 14:35:00,51.79,51.82,51.75,51.79,15900.0,43.7427,43.768,43.7089,43.7427,15900.0
2012-01-13 14:40:00,51.79,51.81,51.77,51.79,10400.0,43.7427,43.7596,43.7258,43.7427,10400.0
2012-01-13 14:45:00,51.79,51.81,51.77,51.79,20700.0,43.7427,43.7596,43.7258,43.7427,20700.0
2012-01-13 14:50:00,51.8,51.82,51.74,51.77,60300.0,43.7511,43.768,43.7004,43.7258,60300.0
2012-01-13 14:55:00,51.75,51.82,51.75,51.82,15500.0,43.7089,43.768,43.7089,43.768,15500.0
2012-01-13 15:00:00,51.82,51.86,51.81,51.85,17300.0,43.768,43.8018,43.7596,43.7934,17300.0
2012-01-13 15:05:00,51.84,51.88,51.83,51.85,25700.0,43.7849,43.8187,43.7765,43.7934,25700.0
2012-01-13 15:10:00,51.84,51.85,51.82,51.84,16400.0,43.7849,43.7934,43.768,43.7849,16400.0
2012-01-13 15:15:00,51.84,51.85,51.78,51.78,21800.0,43.7849,43.7934,43.7342,43.7342,21800.0
2012-01-13 15:20:00,51.77,51.81,51.74,51.81,29100.0,43.7258,43.7596,43.7004,43.7596,29100.0
2012-01-13 15:25:00,51.81,51.83,51.78,51.79,27500.0,43.7596,43.7765,43.7342,43.7427,27500.0
2012-01-13 15:30:00,51.79,51.82,51.73,51.73,28400.0,43.7427,43.768,43.692,43.692,28400.0
2012-01-13 15:35:00,51.73,51.75,51.68,51.7,81400.0,43.692,43.7089,43.6498,43.6667,81400.0
2012-01-13 15:40:00,51.71,51.73,51.67,51.68,57000.0,43.6751,43.692,43.6413,43.6498,57000.0
2012-01-13 15:45:00,51.69,51.76,51.68,51.76,67500.0,43.6582,43.7173,43.6498,43.7173,67500.0
2012-01-13 15:50:00,51.76,51.76,51.71,51.72,38100.0,43.7173,43.7173,43.6751,43.6836,38100.0
2012-01-13 15:55:00,51.73,51.75,51.7,51.7,86600.0,43.692,43.7089,43.6667,43.6667,86600.0
2012-01-17 09:30:00,52.3,52.74,52.27,52.39,57500.0,44.1734,44.5451,44.1481,44.2494,57500.0
2012-01-17 09:35:00,52.42,52.46,52.33,52.45,19800.0,44.2748,44.3086,44.1988,44.3001,19800.0
2012-01-17 09:40:00,52.49,52.49,52.18,52.21,48500.0,44.3339,44.3339,44.0721,44.0974,48500.0
2012-01-17 09:45:00,52.23,52.39,52.19,52.39,41200.0,44.1143,44.2494,44.0805,44.2494,41200.0
2012-01-17 09:50:00,52.39,52.43,52.33,52.39,32300.0,44.2494,44.2832,44.1988,44.2494,32300.0
2012-01-17 09:55:00,52.4,52.4,52.19,52.26,17500.0,44.2579,44.2579,44.0805,44.1396,17500.0
2012-01-17 10:00:00,52.27,52.33,52.22,52.27,39700.0,44.1481,44.1988,44.1059,44.1481,39700.0
2012-01-17 10:05:00,52.27,52.32,52.22,52.24,22500.0,44.1481,44.1903,44.1059,44.1228,22500.0
2012-01-17 10:10:00,52.25,52.29,52.18,52.23,31500.0,44.1312,44.165,44.0721,44.1143,31500.0
2012-01-17 10:15:00,52.24,52.27,52.18,52.2,65400.0,44.1228,44.1481,44.0721,44.089,65400.0
2012-01-17 10:20:00,52.2,52.25,52.16,52.22,49100.0,44.089,44.1312,44.0552,44.1059,49100.0
2012-01-17 10:25:00,52.21,52.27,52.17,52.2,35200.0,44.0974,44.1481,44.0636,44.089,35200.0
2012-01-17 10:30:00,52.19,52.25,52.17,52.22,36700.0,44.0805,44.1312,44.0636,44.1059,36700.0
2012-01-17 10:35:00,52.21,52.25,52.18,52.21,30100.0,44.0974,44.1312,44.0721,44.0974,30100.0
2012-01-17 10:40:00,52.22,52.24,52.2,52.22,20400.0,44.1059,44.1228,44.089,44.1059,20400.0
2012-01-17 10:45:00,52.23,52.23,52.02,52.02,27500.0,44.1143,44.1143,43.9369,43.9369,27500.0
2012-01-17 10:50:00,52.03,52.04,51.93,51.99,25300.0,43.9454,43.9538,43.8609,43.9116,25300.0
2012-01-17 10:55:00,51.99,52.1,51.93,52.1,33200.0,43.9116,44.0045,43.8609,44.0045,33200.0
2012-01-17 11:00:00,52.11,52.19,52.11,52.17,26400.0,44.013,44.0805,44.013,44.0636,26400.0
2012-01-17 11:05:00,52.18,52.22,52.16,52.18,15400.0,44.0721,44.1059,44.0552,44.0721,15400.0
2012-01-17 11:10:00,52.19,52.28,52.18,52.26,20000.0,44.0805,44.1565,44.0721,44.1396,20000.0
2012-01-17 11:15:00,52.27,52.33,52.26,52.28,16900.0,44.1481,44.1988,44.1396,44.1565,16900.0
2012-01-17 11:20:00,52.27,52.32,52.23,52.29,34100.0,44.1481,44.1903,44.1143,44.165,34100.0
2012-01-17 11:25:00,52.29,52.32,52.11,52.15,22300.0,44.165,44.1903,44.013,44.0467,22300.0
2012-01-17 11:30:00,52.15,52.19,52.14,52.17,9600.0,44.0467,44.0805,44.0383,44.0636,9600.0
2012-01-17 11:35:00,52.17,52.25,52.17,52.25,13800.0,44.0636,44.1312,44.0636,44.1312,13800.0
2012-01-17 11:40:00,52.24,52.28,52.24,52.25,22100.0,44.1228,44.1565,44.1228,44.1312,22100.0
2012-01-17 11:45:00,52.25,52.28,52.23,52.26,16100.0,44.1312,44.1565,44.1143,44.1396,16100.0
2012-01-17 11:50:00,52.25,52.28,52.23,52.24,18200.0,44.1312,44.1565,44.1143,44.1228,18200.0
2012-01-17 11:55:00,52.25,52.26,52.19,52.22,23700.0,44.1312,44.1396,44.0805,44.1059,23700.0
2012-01-17 12:00:00,52.22,52.26,52.19,52.21,30900.0,44.1059,44.1396,44.0805,44.0974,30900.0
2012-01-17 12:05:00,52.21,52.26,52.21,52.23,19200.0,44.0974,44.1396,44.0974,44.1143,19200.0
2012-01-17 12:10:00,52.23,52.29,52.23,52.26,18400.0,44.1143,44.165,44.1143,44.1396,18400.0
2012-01-17 12:15:00,52.26,52.29,52.23,52.25,23300.0,44.1396,44.165,44.1143,44.1312,23300.0
2012-01-17 12:20:00,52.23,52.24,52.2,52.23,11800.0,44.1143,44.1228,44.089,44.1143,11800.0
2012-01-17 12:25:00,52.24,52.26,52.14,52.16,20700.0,44.1228,44.1396,44.0383,44.0552,20700.0
2012-01-17 12:30:00,52.15,52.19,52.14,52.14,9600.0,44.0467,44.0805,44.0383,44.0383,9600.0
2012-01-17 12:35:00,52.15,52.18,52.06,52.16,15700.0,44.0467,44.0721,43.9707,44.0552,15700.0
2012-01-17 12:40:00,52.16,52.21,52.13,52.13,18400.0,44.0552,44.0974,44.0298,44.0298,18400.0
2012-01-17 12:45:00,52.14,52.14,52.09,52.12,9600.0,44.0383,44.0383,43.9961,44.0214,9600.0
2012-01-17 12:50:00,52.11,52.18,52.08,52.18,21000.0,44.013,44.0721,43.9876,44.0721,21000.0
2012-01-17 12:55:00,52.17,52.18,52.12,52.17,19800.0,44.0636,44.0721,44.0214,44.0636,19800.0
2012-01-17 13:00:00,52.17,52.2,52.16,52.16,7100.0,44.0636,44.089,44.0552,44.0552,7100.0
2012-01-17 13:05:00,52.16,52.21,52.15,52.19,10100.0,44.0552,44.0974,44.0467,44.0805,10100.0
2012-01-17 13:10:00,52.2,52.21,52.17,52.19,6700.0,44.089,44.0974,44.0636,44.0805,6700.0
2012-01-17 13:15:00,52.2,52.2,52.11,52.14,31000.0,44.089,44.089,44.013,44.0383,31000.0
2012-01-17 13:20:00,52.14,52.15,52.11,52.14,13400.0,44.0383,44.0467,44.013,44.0383,13400.0
2012-01-17 13:25:00,52.15,52.15,52.12,52.13,7700.0,44.0467,44.0467,44.0214,44.0298,7700.0
2012-01-17 13:30:00,52.14,52.2,52.13,52.14,16000.0,44.0383,44.089,44.0298,44.0383,16000.0
2012-01-17 13:35:00,52.14,52.2,52.14,52.2,4800.0,44.0383,44.089,44.0383,44.089,4800.0
2012-01-17 13:40:00,52.19,52.21,52.19,52.2,5100.0,44.0805,44.0974,44.0805,44.089,5100.0
2012-01-17 13:45:00,52.19,52.2,52.17,52.19,6600.0,44.0805,44.089,44.0636,44.0805,6600.0
2012-01-17 13:50:00,52.19,52.23,52.18,52.22,15300.0,44.0805,44.1143,44.0721,44.1059,15300.0
2012-01-17 13:55:00,52.22,52.25,52.22,52.25,7600.0,44.1059,44.1312,44.1059,44.1312,7600.0
2012-01-17 14:00:00,52.25,52.25,52.16,52.19,32000.0,44.1312,44.1312,44.0552,44.0805,32000.0
2012-01-17 14:05:00,52.19,52.19,52.14,52.15,18900.0,44.0805,44.0805,44.0383,44.0467,18900.0
2012-01-17 14:10:00,52.16,52.17,52.13,52.14,12700.0,44.0552,44.0636,44.0298,44.0383,12700.0
2012-01-17 14:15:00,52.14,52.15,52.12,52.14,10200.0,44.0383,44.0467,44.0214,44.0383,10200.0
2012-01-17 14:20:00,52.14,52.15,52.12,52.14,8800.0,44.0383,44.0467,44.0214,44.0383,8800.0
2012-01-17 14:25:00,52.13,52.18,52.05,52.07,16200.0,44.0298,44.0721,43.9623,43.9792,16200.0
2012-01-17 14:30:00,52.07,52.13,52.0,52.02,21900.0,43.9792,44.0298,43.92,43.9369,21900.0
2012-01-17 14:35:00,52.02,52.08,52.02,52.04,9100.0,43.9369,43.9876,43.9369,43.9538,9100.0
2012-01-17 14:40:00,52.05,52.06,52.03,52.06,14500.0,43.9623,43.9707,43.9454,43.9707,14500.0
2012-01-17 14:45:00,52.05,52.05,51.99,52.0,16600.0,43.9623,43.9623,43.9116,43.92,16600.0
2012-01-17 14:50:00,52.0,52.01,51.95,51.95,14800.0,43.92,43.9285,43.8778,43.8778,14800.0
2012-01-17 14:55:00,51.95,51.97,51.9,51.92,33200.0,43.8778,43.8947,43.8356,43.8525,33200.0
2012-01-17 15:00:00,51.92,52.01,51.89,52.01,16800.0,43.8525,43.9285,43.8271,43.9285,16800.0
2012-01-17 15:05:00,52.01,52.02,51.93,51.94,21700.0,43.9285,43.9369,43.8609,43.8694,21700.0
2012-01-17 15:10:00,51.94,51.96,51.93,51.96,15300.0,43.8694,43.8863,43.8609,43.8863,15300.0
2012-01-17 15:15:00,51.96,51.98,51.92,51.92,25900.0,43.8863,43.9032,43.8525,43.8525,25900.0
2012-01-17 15:20:00,51.92,52.01,51.92,52.01,11000.0,43.8525,43.9285,43.8525,43.9285,11000.0
2012-01-17 15:25:00,52.01,52.04,52.0,52.01,23900.0,43.9285,43.9538,43.92,43.9285,23900.0
2012-01-17 15:30:00,52.01,52.04,51.98,52.03,27800.0,43.9285,43.9538,43.9032,43.9454,27800.0
2012-01-17 15:35:00,52.03,52.05,51.99,52.05,33800.0,43.9454,43.9623,43.9116,43.9623,33800.0
2012-01-17 15:40:00,52.04,52.05,52.0,52.02,32000.0,43.9538,43.9623,43.92,43.9369,32000.0
2012-01-17 15:45:00,52.02,52.03,51.94,51.96,39200.0,43.9369,43.9454,43.8694,43.8863,39200.0
2012-01-17 15:50:00,51.98,52.05,51.98,51.99,54200.0,43.9032,43.9623,43.9032,43.9116,54200.0
2012-01-17 15:55:00,51.99,52.04,51.95,52.0,53400.0,43.9116,43.9538,43.8778,43.92,53400.0
2012-01-18 09:30:00,51.99,51.99,51.76,51.82,27300.0,43.9116,43.9116,43.7173,43.768,27300.0
2012-01-18 09:35:00,51.82,51.99,51.79,51.86,4900.0,43.768,43.9116,43.7427,43.8018,4900.0
2012-01-18 09:40:00,51.86,52.1,51.83,52.04,17500.0,43.8018,44.0045,43.7765,43.9538,17500.0
2012-01-18 09:45:00,52.04,52.13,51.95,51.96,33100.0,43.9538,44.0298,43.8778,43.8863,33100.0
2012-01-18 09:50:00,51.96,52.25,51.96,52.19,48400.0,43.8863,44.1312,43.8863,44.0805,48400.0
2012-01-18 09:55:00,52.18,52.4,52.18,52.38,34500.0,44.0721,44.2579,44.0721,44.241,34500.0
2012-01-18 10:00:00,52.39,52.5,52.23,52.3,27700.0,44.2494,44.3424,44.1143,44.1734,27700.0
2012-01-18 10:05:00,52.31,52.31,52.22,52.23,15100.0,44.1819,44.1819,44.1059,44.1143,15100.0
2012-01-18 10:10:00,52.24,52.3,52.22,52.23,22300.0,44.1228,44.1734,44.1059,44.1143,22300.0
2012-01-18 10:15:00,52.23,52.25,52.18,52.21,65200.0,44.1143,44.1312,44.0721,44.0974,65200.0
2012-01-18 10:20:00,52.22,52.23,52.15,52.2,33300.0,44.1059,44.1143,44.0467,44.089,33300.0
2012-01-18 10:25:00,52.19,52.2,52.14,52.14,18100.0,44.0805,44.089,44.0383,44.0383,18100.0
2012-01-18 10:30:00,52.13,52.14,51.99,52.04,74500.0,44.0298,44.0383,43.9116,43.9538,74500.0
2012-01-18 10:35:00,52.04,52.07,52.01,52.05,9300.0,43.9538,43.9792,43.9285,43.9623,9300.0
2012-01-18 10:40:00,52.05,52.06,51.99,52.0,25100.0,43.9623,43.9707,43.9116,43.92,25100.0
2012-01-18 10:45:00,52.0,52.01,51.98,52.0,14500.0,43.92,43.9285,43.9032,43.92,14500.0
2012-01-18 10:50:00,52.0,52.07,51.99,52.07,13300.0,43.92,43.9792,43.9116,43.9792,13300.0
2012-01-18 10:55:00,52.07,52.14,52.05,52.12,11700.0,43.9792,44.0383,43.9623,44.0214,11700.0
2012-01-18 11:00:00,52.12,52.19,52.12,52.17,16700.0,44.0214,44.0805,44.0214,44.0636,16700.0
2012-01-18 11:05:00,52.17,52.25,52.11,52.12,79700.0,44.0636,44.1312,44.013,44.0214,79700.0
2012-01-18 11:10:00,52.16,52.16,52.11,52.14,12300.0,44.0552,44.0552,44.013,44.0383,12300.0
2012-01-18 11:15:00,52.15,52.15,52.06,52.06,9200.0,44.0467,44.0467,43.9707,43.9707,9200.0
2012-01-18 11:20:00,52.06,52.11,52.06,52.11,12500.0,43.9707,44.013,43.9707,44.013,12500.0
2012-01-18 11:25:00,52.11,52.12,52.05,52.06,16500.0,44.013,44.0214,43.9623,43.9707,16500.0
2012-01-18 11:30:00,52.05,52.06,51.94,51.96,38900.0,43.9623,43.9707,43.8694,43.8863,38900.0
2012-01-18 11:35:00,51.96,52.0,51.85,51.99,31900.0,43.8863,43.92,43.7934,43.9116,31900.0
2012-01-18 11:40:00,51.98,52.02,51.89,51.89,48200.0,43.9032,43.9369,43.8271,43.8271,48200.0
2012-01-18 11:45:00,51.89,52.0,51.89,51.99,15400.0,43.8271,43.92,43.8271,43.9116,15400.0
2012-01-18 11:50:00,51.98,51.98,51.78,51.78,73000.0,43.9032,43.9032,43.7342,43.7342,73000.0
2012-01-18 11:55:00,51.78,51.81,51.74,51.75,70900.0,43.7342,43.7596,43.7004,43.7089,70900.0
2012-01-18 12:00:00,51.75,51.81,51.72,51.8,87700.0,43.7089,43.7596,43.6836,43.7511,87700.0
2012-01-18 12:05:00,51.82,51.85,51.74,51.83,54700.0,43.768,43.7934,43.7004,43.7765,54700.0
2012-01-18 12:10:00,51.82,51.92,51.81,51.82,63100.0,43.768,43.8525,43.7596,43.768,63100.0
2012-01-18 12:15:00,51.82,51.82,51.77,51.79,38100.0,43.768,43.768,43.7258,43.7427,38100.0
2012-01-18 12:20:00,51.78,51.82,51.74,51.82,39500.0,43.7342,43.768,43.7004,43.768,39500.0
2012-01-18 12:25:00,51.82,51.85,51.8,51.8,14000.0,43.768,43.7934,43.7511,43.7511,14000.0
2012-01-18 12:30:00,51.8,51.86,51.75,51.78,80800.0,43.7511,43.8018,43.7089,43.7342,80800.0
2012-01-18 12:35:00,51.81,51.81,51.76,51.78,25900.0,43.7596,43.7596,43.7173,43.7342,25900.0
2012-01-18 12:40:00,51.78,51.79,51.78,51.79,11000.0,43.7342,43.7427,43.7342,43.7427,11000.0
2012-01-18 12:45:00,51.79,51.79,51.75,51.75,26900.0,43.7427,43.7427,43.7089,43.7089,26900.0
2012-01-18 12:50:00,51.76,51.76,51.75,51.75,13200.0,43.7173,43.7173,43.7089,43.7089,13200.0
2012-01-18 12:55:00,51.76,51.8,51.75,51.8,19900.0,43.7173,43.7511,43.7089,43.7511,19900.0
2012-01-18 13:00:00,51.8,51.82,51.75,51.75,13400.0,43.7511,43.768,43.7089,43.7089,13400.0
2012-01-18 13:05:00,51.74,51.75,51.73,51.74,7300.0,43.7004,43.7089,43.692,43.7004,7300.0
2012-01-18 13:10:00,51.75,51.78,51.72,51.73,12100.0,43.7089,43.7342,43.6836,43.692,12100.0
2012-01-18 13:15:00,51.74,51.77,51.73,51.77,8900.0,43.7004,43.7258,43.692,43.7258,8900.0
2012-01-18 13:20:00,51.78,51.8,51.78,51.8,6700.0,43.7342,43.7511,43.7342,43.7511,6700.0
2012-01-18 13:25:00,51.8,51.8,51.76,51.78,13100.0,43.7511,43.7511,43.7173,43.7342,13100.0
2012-01-18 13:30:00,51.79,51.84,51.79,51.82,12800.0,43.7427,43.7849,43.7427,43.768,12800.0
2012-01-18 13:35:00,51.83,51.83,51.72,51.76,18700.0,43.7765,43.7765,43.6836,43.7173,18700.0
2012-01-18 13:40:00,51.76,51.8,51.76,51.78,9100.0,43.7173,43.7511,43.7173,43.7342,9100.0
2012-01-18 13:45:00,51.79,51.81,51.77,51.8,23800.0,43.7427,43.7596,43.7258,43.7511,23800.0
2012-01-18 13:50:00,51.79,51.79,51.74,51.75,10800.0,43.7427,43.7427,43.7004,43.7089,10800.0
2012-01-18 13:55:00,51.76,51.79,51.75,51.76,14600.0,43.7173,43.7427,43.7089,43.7173,14600.0
2012-01-18 14:00:00,51.75,51.8,51.32,51.6,558600.0,43.7089,43.7511,43.3457,43.5822,558600.0
2012-01-18 14:05:00,51.57,51.94,51.5,51.82,205600.0,43.5569,43.8694,43.4977,43.768,205600.0
2012-01-18 14:10:00,51.81,51.84,51.71,51.78,51200.0,43.7596,43.7849,43.6751,43.7342,51200.0
2012-01-18 14:15:00,51.78,51.8,51.75,51.79,16700.0,43.7342,43.7511,43.7089,43.7427,16700.0
2012-01-18 14:20:00,51.8,51.8,51.71,51.73,28400.0,43.7511,43.7511,43.6751,43.692,28400.0
2012-01-18 14:25:00,51.73,51.79,51.67,51.79,38200.0,43.692,43.7427,43.6413,43.7427,38200.0
2012-01-18 14:30:00,51.78,51.78,51.72,51.72,14600.0,43.7342,43.7342,43.6836,43.6836,14600.0
2012-01-18 14:35:00,51.73,51.73,51.65,51.69,37300.0,43.692,43.692,43.6244,43.6582,37300.0
2012-01-18 14:40:00,51.69,51.81,51.68,51.79,30900.0,43.6582,43.7596,43.6498,43.7427,30900.0
2012-01-18 14:45:00,51.8,51.89,51.79,51.88,28600.0,43.7511,43.8271,43.7427,43.8187,28600.0
2012-01-18 14:50:00,51.88,52.0,51.86,51.96,31000.0,43.8187,43.92,43.8018,43.8863,31000.0
2012-01-18 14:55:00,51.97,51.99,51.94,51.95,27100.0,43.8947,43.9116,43.8694,43.8778,27100.0
2012-01-18 15:00:00,51.96,51.96,51.93,51.93,20500.0,43.8863,43.8863,43.8609,43.8609,20500.0
2012-01-18 15:05:00,51.94,51.95,51.91,51.92,20800.0,43.8694,43.8778,43.844,43.8525,20800.0
2012-01-18 15:10:00,51.92,51.94,51.87,51.89,51800.0,43.8525,43.8694,43.8102,43.8271,51800.0
2012-01-18 15:15:00,51.89,51.98,51.89,51.98,53400.0,43.8271,43.9032,43.8271,43.9032,53400.0
2012-01-18 15:20:00,51.98,52.01,51.96,51.99,39500.0,43.9032,43.9285,43.8863,43.9116,39500.0
2012-01-18 15:25:00,52.0,52.03,51.95,51.95,33900.0,43.92,43.9454,43.8778,43.8778,33900.0
2012-01-18 15:30:00,51.95,52.07,51.92,52.06,35800.0,43.8778,43.9792,43.8525,43.9707,35800.0
2012-01-18 15:35:00,52.06,52.09,52.04,52.09,27000.0,43.9707,43.9961,43.9538,43.9961,27000.0
2012-01-18 15:40:00,52.09,52.16,52.08,52.15,41600.0,43.9961,44.0552,43.9876,44.0467,41600.0
2012-01-18 15:45:00,52.15,52.2,52.14,52.18,68200.0,44.0467,44.089,44.0383,44.0721,68200.0
2012-01-18 15:50:00,52.18,52.18,52.1,52.13,57700.0,44.0721,44.0721,44.0045,44.0298,57700.0
2012-01-18 15:55:00,52.14,52.17,52.12,52.14,89000.0,44.0383,44.0636,44.0214,44.0383,89000.0
2012-01-19 09:30:00,51.54,51.95,51.41,51.58,84900.0,43.5315,43.8778,43.4217,43.5653,84900.0
2012-01-19 09:35:00,51.56,51.76,51.44,51.7,31400.0,43.5484,43.7173,43.4471,43.6667,31400.0
2012-01-19 09:40:00,51.7,51.73,51.5,51.63,66300.0,43.6667,43.692,43.4977,43.6075,66300.0
2012-01-19 09:45:00,51.61,51.63,51.55,51.57,52400.0,43.5906,43.6075,43.54,43.5569,52400.0
2012-01-19 09:50:00,51.58,51.63,51.57,51.6,55200.0,43.5653,43.6075,43.5569,43.5822,55200.0
2012-01-19 09:55:00,51.6,51.82,51.6,51.79,50900.0,43.5822,43.768,43.5822,43.7427,50900.0
2012-01-19 10:00:00,51.79,51.87,51.74,51.84,41300.0,43.7427,43.8102,43.7004,43.7849,41300.0
2012-01-19 10:05:00,51.84,51.91,51.82,51.9,24700.0,43.7849,43.844,43.768,43.8356,24700.0
2012-01-19 10:10:00,51.9,51.91,51.85,51.86,30300.0,43.8356,43.844,43.7934,43.8018,30300.0
2012-01-19 10:15:00,51.86,51.86,51.76,51.83,43500.0,43.8018,43.8018,43.7173,43.7765,43500.0
2012-01-19 10:20:00,51.82,51.82,51.75,51.76,19000.0,43.768,43.768,43.7089,43.7173,19000.0
2012-01-19 10:25:00,51.78,51.79,51.75,51.79,27100.0,43.7342,43.7427,43.7089,43.7427,27100.0
2012-01-19 10:30:00,51.8,51.9,51.79,51.79,54800.0,43.7511,43.8356,43.7427,43.7427,54800.0
2012-01-19 10:35:00,51.79,51.8,51.74,51.75,66200.0,43.7427,43.7511,43.7004,43.7089,66200.0
2012-01-19 10:40:00,51.75,51.8,51.74,51.8,37900.0,43.7089,43.7511,43.7004,43.7511,37900.0
2012-01-19 10:45:00,51.8,51.84,51.76,51.77,21900.0,43.7511,43.7849,43.7173,43.7258,21900.0
2012-01-19 10:50:00,51.78,51.83,51.77,51.81,32900.0,43.7342,43.7765,43.7258,43.7596,32900.0
2012-01-19 10:55:00,51.81,51.84,51.77,51.78,34900.0,43.7596,43.7849,43.7258,43.7342,34900.0
2012-01-19 11:00:00,51.78,51.86,51.78,51.85,49400.0,43.7342,43.8018,43.7342,43.7934,49400.0
2012-01-19 11:05:00,51.86,51.94,51.82,51.94,57400.0,43.8018,43.8694,43.768,43.8694,57400.0
2012-01-19 11:10:00,51.93,52.13,51.93,52.13,20300.0,43.8609,44.0298,43.8609,44.0298,20300.0
2012-01-19 11:15:00,52.14,52.25,52.14,52.25,22700.0,44.0383,44.1312,44.0383,44.1312,22700.0
2012-01-19 11:20:00,52.25,52.31,52.25,52.3,50500.0,44.1312,44.1819,44.1312,44.1734,50500.0
2012-01-19 11:25:00,52.3,52.48,52.3,52.48,39700.0,44.1734,44.3255,44.1734,44.3255,39700.0
2012-01-19 11:30:00,52.47,52.54,52.46,52.54,19000.0,44.317,44.3761,44.3086,44.3761,19000.0
2012-01-19 11:35:00,52.55,52.61,52.55,52.6,29400.0,44.3846,44.4353,44.3846,44.4268,29400.0
2012-01-19 11:40:00,52.6,52.61,52.5,52.6,35900.0,44.4268,44.4353,44.3424,44.4268,35900.0
2012-01-19 11:45:00,52.61,52.68,52.57,52.67,25600.0,44.4353,44.4944,44.4015,44.4859,25600.0
2012-01-19 11:50:00,52.67,52.72,52.67,52.72,15200.0,44.4859,44.5282,44.4859,44.5282,15200.0
2012-01-19 11:55:00,52.71,52.82,52.71,52.8,31300.0,44.5197,44.6126,44.5197,44.5957,31300.0
2012-01-19 12:00:00,52.8,52.85,52.79,52.82,26500.0,44.5957,44.638,44.5873,44.6126,26500.0
2012-01-19 12:05:00,52.81,52.81,52.66,52.76,26000.0,44.6042,44.6042,44.4775,44.562,26000.0
2012-01-19 12:10:00,52.77,52.83,52.75,52.81,22300.0,44.5704,44.6211,44.5535,44.6042,22300.0
2012-01-19 12:15:00,52.8,52.83,52.77,52.77,12000.0,44.5957,44.6211,44.5704,44.5704,12000.0
2012-01-19 12:20:00,52.77,52.87,52.75,52.81,48900.0,44.5704,44.6549,44.5535,44.6042,48900.0
2012-01-19 12:25:00,52.8,52.93,52.8,52.92,11300.0,44.5957,44.7055,44.5957,44.6971,11300.0
2012-01-19 12:30:00,52.92,52.93,52.91,52.93,14500.0,44.6971,44.7055,44.6886,44.7055,14500.0
2012-01-19 12:35:00,52.93,52.96,52.9,52.91,18100.0,44.7055,44.7309,44.6802,44.6886,18100.0
2012-01-19 12:40:00,52.91,52.97,52.9,52.97,8900.0,44.6886,44.7393,44.6802,44.7393,8900.0
2012-01-19 12:45:00,52.96,52.98,52.89,52.98,13500.0,44.7309,44.7478,44.6718,44.7478,13500.0
2012-01-19 12:50:00,52.97,52.98,52.94,52.98,10400.0,44.7393,44.7478,44.714,44.7478,10400.0
2012-01-19 12:55:00,52.97,52.99,52.97,52.99,6400.0,44.7393,44.7562,44.7393,44.7562,6400.0
2012-01-19 13:00:00,52.99,53.02,52.94,53.01,34900.0,44.7562,44.7816,44.714,44.7731,34900.0
2012-01-19 13:05:00,53.02,53.02,52.96,53.01,12400.0,44.7816,44.7816,44.7309,44.7731,12400.0
2012-01-19 13:10:00,53.01,53.11,53.01,53.09,33500.0,44.7731,44.8576,44.7731,44.8407,33500.0
2012-01-19 13:15:00,53.08,53.11,53.05,53.09,30300.0,44.8322,44.8576,44.8069,44.8407,30300.0
2012-01-19 13:20:00,53.09,53.15,53.08,53.09,52300.0,44.8407,44.8914,44.8322,44.8407,52300.0
2012-01-19 13:25:00,53.1,53.13,53.08,53.12,16500.0,44.8491,44.8745,44.8322,44.866,16500.0
2012-01-19 13:30:00,53.13,53.17,53.12,53.16,35400.0,44.8745,44.9082,44.866,44.8998,35400.0
2012-01-19 13:35:00,53.16,53.18,53.15,53.16,13900.0,44.8998,44.9167,44.8914,44.8998,13900.0
2012-01-19 13:40:00,53.16,53.17,53.11,53.11,17000.0,44.8998,44.9082,44.8576,44.8576,17000.0
2012-01-19 13:45:00,53.11,53.15,53.08,53.15,26100.0,44.8576,44.8914,44.8322,44.8914,26100.0
2012-01-19 13:50:00,53.14,53.17,53.11,53.11,21200.0,44.8829,44.9082,44.8576,44.8576,21200.0
2012-01-19 13:55:00,53.1,53.16,53.02,53.04,20200.0,44.8491,44.8998,44.7816,44.7984,20200.0
2012-01-19 14:00:00,53.03,53.06,53.02,53.05,19900.0,44.79,44.8153,44.7816,44.8069,19900.0
2012-01-19 14:05:00,53.04,53.05,52.97,52.97,29100.0,44.7984,44.8069,44.7393,44.7393,29100.0
2012-01-19 14:10:00,52.97,53.01,52.93,52.99,19000.0,44.7393,44.7731,44.7055,44.7562,19000.0
2012-01-19 14:15:00,52.98,52.98,52.91,52.91,7500.0,44.7478,44.7478,44.6886,44.6886,7500.0
2012-01-19 14:20:00,52.92,52.94,52.9,52.94,5800.0,44.6971,44.714,44.6802,44.714,5800.0
2012-01-19 14:25:00,52.92,52.92,52.87,52.87,7700.0,44.6971,44.6971,44.6549,44.6549,7700.0
2012-01-19 14:30:00,52.85,52.88,52.81,52.82,18400.0,44.638,44.6633,44.6042,44.6126,18400.0
2012-01-19 14:35:00,52.83,52.87,52.77,52.79,15900.0,44.6211,44.6549,44.5704,44.5873,15900.0
2012-01-19 14:40:00,52.79,52.8,52.72,52.76,11200.0,44.5873,44.5957,44.5282,44.562,11200.0
2012-01-19 14:45:00,52.76,52.76,52.74,52.74,10400.0,44.562,44.562,44.5451,44.5451,10400.0
2012-01-19 14:50:00,52.74,52.74,52.71,52.73,11200.0,44.5451,44.5451,44.5197,44.5366,11200.0
2012-01-19 14:55:00,52.74,52.78,52.74,52.77,12500.0,44.5451,44.5788,44.5451,44.5704,12500.0
2012-01-19 15:00:00,52.77,52.83,52.77,52.83,11800.0,44.5704,44.6211,44.5704,44.6211,11800.0
2012-01-19 15:05:00,52.83,52.87,52.8,52.82,17100.0,44.6211,44.6549,44.5957,44.6126,17100.0
2012-01-19 15:10:00,52.83,52.83,52.76,52.76,15000.0,44.6211,44.6211,44.562,44.562,15000.0
2012-01-19 15:15:00,52.76,52.8,52.75,52.79,24100.0,44.562,44.5957,44.5535,44.5873,24100.0
2012-01-19 15:20:00,52.79,52.81,52.78,52.79,16100.0,44.5873,44.6042,44.5788,44.5873,16100.0
2012-01-19 15:25:00,52.79,52.79,52.74,52.74,11300.0,44.5873,44.5873,44.5451,44.5451,11300.0
2012-01-19 15:30:00,52.75,52.77,52.73,52.76,19900.0,44.5535,44.5704,44.5366,44.562,19900.0
2012-01-19 15:35:00,52.77,52.85,52.76,52.81,26000.0,44.5704,44.638,44.562,44.6042,26000.0
2012-01-19 15:40:00,52.8,52.85,52.8,52.85,17500.0,44.5957,44.638,44.5957,44.638,17500.0
2012-01-19 15:45:00,52.85,52.85,52.81,52.81,18900.0,44.638,44.638,44.6042,44.6042,18900.0
2012-01-19 15:50:00,52.81,52.82,52.77,52.77,29200.0,44.6042,44.6126,44.5704,44.5704,29200.0
2012-01-19 15:55:00,52.77,52.82,52.73,52.81,58600.0,44.5704,44.6126,44.5366,44.6042,58600.0
2012-01-20 09:30:00,52.87,53.3,52.87,53.22,230900.0,44.6549,45.018,44.6549,44.9505,230900.0
2012-01-20 09:35:00,53.22,53.32,53.12,53.28,21500.0,44.9505,45.0349,44.866,45.0012,21500.0
2012-01-20 09:40:00,53.29,53.37,53.23,53.23,28200.0,45.0096,45.0772,44.9589,44.9589,28200.0
2012-01-20 09:45:00,53.22,53.22,52.94,52.96,31400.0,44.9505,44.9505,44.714,44.7309,31400.0
2012-01-20 09:50:00,52.95,53.0,52.92,52.93,13100.0,44.7224,44.7647,44.6971,44.7055,13100.0
2012-01-20 09:55:00,52.93,52.93,52.76,52.79,11800.0,44.7055,44.7055,44.562,44.5873,11800.0
2012-01-20 10:00:00,52.79,52.85,52.74,52.83,7800.0,44.5873,44.638,44.5451,44.6211,7800.0
2012-01-20 10:05:00,52.85,52.86,52.7,52.8,15000.0,44.638,44.6464,44.5113,44.5957,15000.0
2012-01-20 10:10:00,52.81,52.89,52.78,52.8,12100.0,44.6042,44.6718,44.5788,44.5957,12100.0
2012-01-20 10:15:00,52.8,52.8,52.68,52.74,12500.0,44.5957,44.5957,44.4944,44.5451,12500.0
2012-01-20 10:20:00,52.74,52.86,52.73,52.86,13400.0,44.5451,44.6464,44.5366,44.6464,13400.0
2012-01-20 10:25:00,52.87,52.92,52.85,52.88,14000.0,44.6549,44.6971,44.638,44.6633,14000.0
2012-01-20 10:30:00,52.89,52.9,52.82,52.84,13200.0,44.6718,44.6802,44.6126,44.6295,13200.0
2012-01-20 10:35:00,52.84,52.84,52.78,52.79,22500.0,44.6295,44.6295,44.5788,44.5873,22500.0
2012-01-20 10:40:00,52.79,52.85,52.77,52.8,12400.0,44.5873,44.638,44.5704,44.5957,12400.0
2012-01-20 10:45:00,52.8,52.83,52.74,52.83,14700.0,44.5957,44.6211,44.5451,44.6211,14700.0
2012-01-20 10:50:00,52.83,52.87,52.77,52.8,21400.0,44.6211,44.6549,44.5704,44.5957,21400.0
2012-01-20 10:55:00,52.81,52.81,52.77,52.77,24400.0,44.6042,44.6042,44.5704,44.5704,24400.0
2012-01-20 11:00:00,52.77,52.79,52.67,52.67,26300.0,44.5704,44.5873,44.4859,44.4859,26300.0
2012-01-20 11:05:00,52.67,52.68,52.47,52.48,57500.0,44.4859,44.4944,44.317,44.3255,57500.0
2012-01-20 11:10:00,52.48,52.49,52.43,52.48,37600.0,44.3255,44.3339,44.2832,44.3255,37600.0
2012-01-20 11:15:00,52.48,52.48,52.4,52.4,28300.0,44.3255,44.3255,44.2579,44.2579,28300.0
2012-01-20 11:20:00,52.4,52.41,52.39,52.4,10900.0,44.2579,44.2663,44.2494,44.2579,10900.0
2012-01-20 11:25:00,52.4,52.56,52.4,52.56,27300.0,44.2579,44.393,44.2579,44.393,27300.0
2012-01-20 11:30:00,52.58,52.59,52.53,52.54,11100.0,44.4099,44.4184,44.3677,44.3761,11100.0
2012-01-20 11:35:00,52.54,52.57,52.54,52.57,21900.0,44.3761,44.4015,44.3761,44.4015,21900.0
2012-01-20 11:40:00,52.57,52.64,52.57,52.63,16500.0,44.4015,44.4606,44.4015,44.4522,16500.0
2012-01-20 11:45:00,52.62,52.66,52.6,52.63,36100.0,44.4437,44.4775,44.4268,44.4522,36100.0
2012-01-20 11:50:00,52.63,52.72,52.63,52.72,21900.0,44.4522,44.5282,44.4522,44.5282,21900.0
2012-01-20 11:55:00,52.73,52.84,52.73,52.79,28800.0,44.5366,44.6295,44.5366,44.5873,28800.0
2012-01-20 12:00:00,52.79,52.82,52.77,52.79,9900.0,44.5873,44.6126,44.5704,44.5873,9900.0
2012-01-20 12:05:00,52.79,52.81,52.77,52.78,23800.0,44.5873,44.6042,44.5704,44.5788,23800.0
2012-01-20 12:10:00,52.79,52.81,52.79,52.79,7500.0,44.5873,44.6042,44.5873,44.5873,7500.0
2012-01-20 12:15:00,52.8,52.8,52.72,52.75,6400.0,44.5957,44.5957,44.5282,44.5535,6400.0
2012-01-20 12:20:00,52.75,52.78,52.73,52.76,6000.0,44.5535,44.5788,44.5366,44.562,6000.0
2012-01-20 12:25:00,52.77,52.78,52.71,52.73,4900.0,44.5704,44.5788,44.5197,44.5366,4900.0
2012-01-20 12:30:00,52.73,52.81,52.73,52.8,6500.0,44.5366,44.6042,44.5366,44.5957,6500.0
2012-01-20 12:35:00,52.8,52.81,52.75,52.8,8200.0,44.5957,44.6042,44.5535,44.5957,8200.0
2012-01-20 12:40:00,52.79,52.81,52.77,52.77,27900.0,44.5873,44.6042,44.5704,44.5704,27900.0
2012-01-20 12:45:00,52.78,52.8,52.78,52.79,17800.0,44.5788,44.5957,44.5788,44.5873,17800.0
2012-01-20 12:50:00,52.8,52.81,52.8,52.81,2600.0,44.5957,44.6042,44.5957,44.6042,2600.0
2012-01-20 12:55:00,52.81,52.83,52.81,52.83,8000.0,44.6042,44.6211,44.6042,44.6211,8000.0
2012-01-20 13:00:00,52.83,52.85,52.77,52.79,11400.0,44.6211,44.638,44.5704,44.5873,11400.0
2012-01-20 13:05:00,52.78,52.81,52.77,52.81,4800.0,44.5788,44.6042,44.5704,44.6042,4800.0
2012-01-20 13:10:00,52.81,52.82,52.8,52.81,4100.0,44.6042,44.6126,44.5957,44.6042,4100.0
2012-01-20 13:15:00,52.82,52.85,52.82,52.85,5100.0,44.6126,44.638,44.6126,44.638,5100.0
2012-01-20 13:20:00,52.85,52.89,52.81,52.88,7800.0,44.638,44.6718,44.6042,44.6633,7800.0
2012-01-20 13:25:00,52.89,52.9,52.85,52.86,8900.0,44.6718,44.6802,44.638,44.6464,8900.0
2012-01-20 13:30:00,52.85,52.9,52.79,52.8,13000.0,44.638,44.6802,44.5873,44.5957,13000.0
2012-01-20 13:35:00,52.8,52.81,52.79,52.79,3700.0,44.5957,44.6042,44.5873,44.5873,3700.0
2012-01-20 13:40:00,52.78,52.87,52.78,52.87,4800.0,44.5788,44.6549,44.5788,44.6549,4800.0
2012-01-20 13:45:00,52.88,52.88,52.78,52.8,9300.0,44.6633,44.6633,44.5788,44.5957,9300.0
2012-01-20 13:50:00,52.8,52.82,52.8,52.8,2500.0,44.5957,44.6126,44.5957,44.5957,2500.0
2012-01-20 13:55:00,52.8,52.84,52.8,52.84,3300.0,44.5957,44.6295,44.5957,44.6295,3300.0
2012-01-20 14:00:00,52.84,52.86,52.79,52.86,8800.0,44.6295,44.6464,44.5873,44.6464,8800.0
2012-01-20 14:05:00,52.86,52.94,52.85,52.93,18500.0,44.6464,44.714,44.638,44.7055,18500.0
2012-01-20 14:10:00,52.94,52.94,52.83,52.88,11400.0,44.714,44.714,44.6211,44.6633,11400.0
2012-01-20 14:15:00,52.88,52.89,52.86,52.86,8200.0,44.6633,44.6718,44.6464,44.6464,8200.0
2012-01-20 14:20:00,52.87,52.88,52.82,52.84,8100.0,44.6549,44.6633,44.6126,44.6295,8100.0
2012-01-20 14:25:00,52.85,52.86,52.83,52.83,6800.0,44.638,44.6464,44.6211,44.6211,6800.0
2012-01-20 14:30:00,52.83,52.86,52.82,52.86,5900.0,44.6211,44.6464,44.6126,44.6464,5900.0
2012-01-20 14:35:00,52.86,52.86,52.81,52.84,6400.0,44.6464,44.6464,44.6042,44.6295,6400.0
2012-01-20 14:40:00,52.84,52.85,52.83,52.84,2400.0,44.6295,44.638,44.6211,44.6295,2400.0
2012-01-20 14:45:00,52.84,52.85,52.81,52.81,4400.0,44.6295,44.638,44.6042,44.6042,4400.0
2012-01-20 14:50:00,52.82,52.85,52.82,52.84,5400.0,44.6126,44.638,44.6126,44.6295,5400.0
2012-01-20 14:55:00,52.85,52.86,52.83,52.85,11400.0,44.638,44.6464,44.6211,44.638,11400.0
2012-01-20 15:00:00,52.85,52.89,52.83,52.86,18000.0,44.638,44.6718,44.6211,44.6464,18000.0
2012-01-20 15:05:00,52.86,52.86,52.8,52.82,28900.0,44.6464,44.6464,44.5957,44.6126,28900.0
2012-01-20 15:10:00,52.83,52.84,52.81,52.83,14400.0,44.6211,44.6295,44.6042,44.6211,14400.0
2012-01-20 15:15:00,52.83,52.94,52.83,52.94,11900.0,44.6211,44.714,44.6211,44.714,11900.0
2012-01-20 15:20:00,52.94,52.99,52.94,52.99,18400.0,44.714,44.7562,44.714,44.7562,18400.0
2012-01-20 15:25:00,53.0,53.04,53.0,53.03,19300.0,44.7647,44.7984,44.7647,44.79,19300.0
2012-01-20 15:30:00,53.03,53.05,53.02,53.05,21000.0,44.79,44.8069,44.7816,44.8069,21000.0
2012-01-20 15:35:00,53.05,53.06,53.01,53.03,25200.0,44.8069,44.8153,44.7731,44.79,25200.0
2012-01-20 15:40:00,53.03,53.06,53.02,53.05,24600.0,44.79,44.8153,44.7816,44.8069,24600.0
2012-01-20 15:45:00,53.05,53.07,53.03,53.07,49500.0,44.8069,44.8238,44.79,44.8238,49500.0
2012-01-20 15:50:00,53.07,53.12,53.03,53.12,23500.0,44.8238,44.866,44.79,44.866,23500.0
2012-01-20 15:55:00,53.12,53.15,53.1,53.12,56400.0,44.866,44.8914,44.8491,44.866,56400.0
2012-01-23 09:30:00,53.08,53.12,52.97,53.09,21000.0,44.8322,44.866,44.7393,44.8407,21000.0
2012-01-23 09:35:00,53.05,53.07,52.88,52.9,20400.0,44.8069,44.8238,44.6633,44.6802,20400.0
2012-01-23 09:40:00,52.9,52.9,52.74,52.8,26400.0,44.6802,44.6802,44.5451,44.5957,26400.0
2012-01-23 09:45:00,52.75,52.98,52.75,52.94,24400.0,44.5535,44.7478,44.5535,44.714,24400.0
2012-01-23 09:50:00,52.94,53.0,52.87,52.95,37000.0,44.714,44.7647,44.6549,44.7224,37000.0
2012-01-23 09:55:00,52.98,53.0,52.94,52.94,11900.0,44.7478,44.7647,44.714,44.714,11900.0
2012-01-23 10:00:00,52.94,52.96,52.88,52.9,15100.0,44.714,44.7309,44.6633,44.6802,15100.0
2012-01-23 10:05:00,52.9,52.96,52.88,52.95,24600.0,44.6802,44.7309,44.6633,44.7224,24600.0
2012-01-23 10:10:00,52.96,53.0,52.94,53.0,23300.0,44.7309,44.7647,44.714,44.7647,23300.0
2012-01-23 10:15:00,53.0,53.05,52.99,52.99,25900.0,44.7647,44.8069,44.7562,44.7562,25900.0
2012-01-23 10:20:00,52.99,53.0,52.95,53.0,14000.0,44.7562,44.7647,44.7224,44.7647,14000.0
2012-01-23 10:25:00,53.0,53.04,52.99,53.02,24100.0,44.7647,44.7984,44.7562,44.7816,24100.0
2012-01-23 10:30:00,53.02,53.02,52.85,52.86,17500.0,44.7816,44.7816,44.638,44.6464,17500.0
2012-01-23 10:35:00,52.86,52.91,52.85,52.9,12600.0,44.6464,44.6886,44.638,44.6802,12600.0
2012-01-23 10:40:00,52.9,52.9,52.82,52.84,13500.0,44.6802,44.6802,44.6126,44.6295,13500.0
2012-01-23 10:45:00,52.85,52.9,52.7,52.7,51300.0,44.638,44.6802,44.5113,44.5113,51300.0
2012-01-23 10:50:00,52.7,52.73,52.64,52.73,14700.0,44.5113,44.5366,44.4606,44.5366,14700.0
2012-01-23 10:55:00,52.74,52.79,52.72,52.74,11700.0,44.5451,44.5873,44.5282,44.5451,11700.0
2012-01-23 11:00:00,52.74,52.77,52.72,52.75,9300.0,44.5451,44.5704,44.5282,44.5535,9300.0
2012-01-23 11:05:00,52.74,52.75,52.6,52.6,19000.0,44.5451,44.5535,44.4268,44.4268,19000.0
2012-01-23 11:10:00,52.61,52.61,52.54,52.54,14500.0,44.4353,44.4353,44.3761,44.3761,14500.0
2012-01-23 11:15:00,52.55,52.57,52.54,52.55,7800.0,44.3846,44.4015,44.3761,44.3846,7800.0
2012-01-23 11:20:00,52.56,52.56,52.5,52.52,12500.0,44.393,44.393,44.3424,44.3592,12500.0
2012-01-23 11:25:00,52.52,52.52,52.48,52.51,18100.0,44.3592,44.3592,44.3255,44.3508,18100.0
2012-01-23 11:30:00,52.52,52.55,52.51,52.54,10700.0,44.3592,44.3846,44.3508,44.3761,10700.0
2012-01-23 11:35:00,52.53,52.54,52.44,52.46,15800.0,44.3677,44.3761,44.2917,44.3086,15800.0
2012-01-23 11:40:00,52.45,52.47,52.4,52.44,13200.0,44.3001,44.317,44.2579,44.2917,13200.0
2012-01-23 11:45:00,52.45,52.45,52.33,52.38,12300.0,44.3001,44.3001,44.1988,44.241,12300.0
2012-01-23 11:50:00,52.38,52.45,52.38,52.39,12500.0,44.241,44.3001,44.241,44.2494,12500.0
2012-01-23 11:55:00,52.4,52.43,52.35,52.38,16300.0,44.2579,44.2832,44.2157,44.241,16300.0
2012-01-23 12:00:00,52.39,52.4,52.31,52.38,16600.0,44.2494,44.2579,44.1819,44.241,16600.0
2012-01-23 12:05:00,52.38,52.38,52.35,52.37,9900.0,44.241,44.241,44.2157,44.2326,9900.0
2012-01-23 12:10:00,52.37,52.37,52.24,52.27,26700.0,44.2326,44.2326,44.1228,44.1481,26700.0
2012-01-23 12:15:00,52.26,52.33,52.23,52.29,21100.0,44.1396,44.1988,44.1143,44.165,21100.0
2012-01-23 12:20:00,52.29,52.31,52.23,52.31,13400.0,44.165,44.1819,44.1143,44.1819,13400.0
2012-01-23 12:25:00,52.31,52.36,52.28,52.34,21400.0,44.1819,44.2241,44.1565,44.2072,21400.0
2012-01-23 12:30:00,52.35,52.36,52.28,52.3,24400.0,44.2157,44.2241,44.1565,44.1734,24400.0
2012-01-23 12:35:00,52.31,52.32,52.25,52.26,11100.0,44.1819,44.1903,44.1312,44.1396,11100.0
2012-01-23 12:40:00,52.26,52.27,52.23,52.24,18000.0,44.1396,44.1481,44.1143,44.1228,18000.0
2012-01-23 12:45:00,52.25,52.29,52.25,52.27,5500.0,44.1312,44.165,44.1312,44.1481,5500.0
2012-01-23 12:50:00,52.27,52.32,52.27,52.32,5300.0,44.1481,44.1903,44.1481,44.1903,5300.0
2012-01-23 12:55:00,52.32,52.33,52.24,52.24,13800.0,44.1903,44.1988,44.1228,44.1228,13800.0
2012-01-23 13:00:00,52.25,52.3,52.24,52.26,11100.0,44.1312,44.1734,44.1228,44.1396,11100.0
2012-01-23 13:05:00,52.25,52.34,52.25,52.33,11300.0,44.1312,44.2072,44.1312,44.1988,11300.0
2012-01-23 13:10:00,52.33,52.4,52.29,52.39,6900.0,44.1988,44.2579,44.165,44.2494,6900.0
2012-01-23 13:15:00,52.41,52.41,52.31,52.31,9700.0,44.2663,44.2663,44.1819,44.1819,9700.0
2012-01-23 13:20:00,52.32,52.41,52.29,52.41,11300.0,44.1903,44.2663,44.165,44.2663,11300.0
2012-01-23 13:25:00,52.4,52.49,52.4,52.45,5600.0,44.2579,44.3339,44.2579,44.3001,5600.0
2012-01-23 13:30:00,52.45,52.52,52.45,52.51,8200.0,44.3001,44.3592,44.3001,44.3508,8200.0
2012-01-23 13:35:00,52.52,52.56,52.5,52.5,11200.0,44.3592,44.393,44.3424,44.3424,11200.0
2012-01-23 13:40:00,52.5,52.51,52.49,52.5,4900.0,44.3424,44.3508,44.3339,44.3424,4900.0
2012-01-23 13:45:00,52.5,52.52,52.49,52.52,11900.0,44.3424,44.3592,44.3339,44.3592,11900.0
2012-01-23 13:50:00,52.52,52.62,52.51,52.61,27200.0,44.3592,44.4437,44.3508,44.4353,27200.0
2012-01-23 13:55:00,52.61,52.63,52.56,52.61,12100.0,44.4353,44.4522,44.393,44.4353,12100.0
2012-01-23 14:00:00,52.59,52.59,52.52,52.52,8800.0,44.4184,44.4184,44.3592,44.3592,8800.0
2012-01-23 14:05:00,52.53,52.55,52.51,52.54,12800.0,44.3677,44.3846,44.3508,44.3761,12800.0
2012-01-23 14:10:00,52.54,52.56,52.52,52.52,5500.0,44.3761,44.393,44.3592,44.3592,5500.0
2012-01-23 14:15:00,52.52,52.54,52.5,52.53,7900.0,44.3592,44.3761,44.3424,44.3677,7900.0
2012-01-23 14:20:00,52.52,52.55,52.52,52.55,6400.0,44.3592,44.3846,44.3592,44.3846,6400.0
2012-01-23 14:25:00,52.55,52.58,52.52,52.52,11200.0,44.3846,44.4099,44.3592,44.3592,11200.0
2012-01-23 14:30:00,52.53,52.61,52.52,52.6,12300.0,44.3677,44.4353,44.3592,44.4268,12300.0
2012-01-23 14:35:00,52.59,52.62,52.57,52.59,11800.0,44.4184,44.4437,44.4015,44.4184,11800.0
2012-01-23 14:40:00,52.6,52.62,52.51,52.53,35500.0,44.4268,44.4437,44.3508,44.3677,35500.0
2012-01-23 14:45:00,52.52,52.56,52.48,52.55,12900.0,44.3592,44.393,44.3255,44.3846,12900.0
2012-01-23 14:50:00,52.53,52.58,52.53,52.58,11700.0,44.3677,44.4099,44.3677,44.4099,11700.0
2012-01-23 14:55:00,52.59,52.76,52.58,52.71,19000.0,44.4184,44.562,44.4099,44.5197,19000.0
2012-01-23 15:00:00,52.71,52.74,52.7,52.7,14600.0,44.5197,44.5451,44.5113,44.5113,14600.0
2012-01-23 15:05:00,52.71,52.78,52.71,52.76,16800.0,44.5197,44.5788,44.5197,44.562,16800.0
2012-01-23 15:10:00,52.76,52.82,52.74,52.8,15000.0,44.562,44.6126,44.5451,44.5957,15000.0
2012-01-23 15:15:00,52.81,52.84,52.8,52.83,19300.0,44.6042,44.6295,44.5957,44.6211,19300.0
2012-01-23 15:20:00,52.82,52.84,52.8,52.84,15300.0,44.6126,44.6295,44.5957,44.6295,15300.0
2012-01-23 15:25:00,52.84,52.91,52.84,52.91,21300.0,44.6295,44.6886,44.6295,44.6886,21300.0
2012-01-23 15:30:00,52.91,52.93,52.81,52.81,16100.0,44.6886,44.7055,44.6042,44.6042,16100.0
2012-01-23 15:35:00,52.82,52.86,52.8,52.85,21400.0,44.6126,44.6464,44.5957,44.638,21400.0
2012-01-23 15:40:00,52.85,52.94,52.85,52.94,24100.0,44.638,44.714,44.638,44.714,24100.0
2012-01-23 15:45:00,52.94,52.97,52.86,52.92,35700.0,44.714,44.7393,44.6464,44.6971,35700.0
2012-01-23 15:50:00,52.91,52.93,52.84,52.86,40100.0,44.6886,44.7055,44.6295,44.6464,40100.0
2012-01-23 15:55:00,52.85,52.87,52.77,52.77,71500.0,44.638,44.6549,44.5704,44.5704,71500.0
2012-01-24 09:30:00,52.65,52.65,52.23,52.26,35600.0,44.469,44.469,44.1143,44.1396,35600.0
2012-01-24 09:35:00,52.25,52.45,52.15,52.42,25900.0,44.1312,44.3001,44.0467,44.2748,25900.0
2012-01-24 09:40:00,52.43,52.43,52.32,52.39,12100.0,44.2832,44.2832,44.1903,44.2494,12100.0
2012-01-24 09:45:00,52.4,52.47,52.38,52.47,12500.0,44.2579,44.317,44.241,44.317,12500.0
2012-01-24 09:50:00,52.46,52.57,52.44,52.55,15700.0,44.3086,44.4015,44.2917,44.3846,15700.0
2012-01-24 09:55:00,52.54,52.73,52.53,52.65,11700.0,44.3761,44.5366,44.3677,44.469,11700.0
2012-01-24 10:00:00,52.64,52.75,52.62,52.71,9300.0,44.4606,44.5535,44.4437,44.5197,9300.0
2012-01-24 10:05:00,52.7,52.72,52.64,52.72,9200.0,44.5113,44.5282,44.4606,44.5282,9200.0
2012-01-24 10:10:00,52.71,52.97,52.7,52.96,38800.0,44.5197,44.7393,44.5113,44.7309,38800.0
2012-01-24 10:15:00,52.95,53.1,52.95,53.1,19300.0,44.7224,44.8491,44.7224,44.8491,19300.0
2012-01-24 10:20:00,53.09,53.1,52.99,53.04,17700.0,44.8407,44.8491,44.7562,44.7984,17700.0
2012-01-24 10:25:00,53.03,53.11,53.0,53.1,16500.0,44.79,44.8576,44.7647,44.8491,16500.0
2012-01-24 10:30:00,53.1,53.17,53.1,53.12,28100.0,44.8491,44.9082,44.8491,44.866,28100.0
2012-01-24 10:35:00,53.14,53.17,53.1,53.17,9900.0,44.8829,44.9082,44.8491,44.9082,9900.0
2012-01-24 10:40:00,53.18,53.26,53.15,53.26,5700.0,44.9167,44.9843,44.8914,44.9843,5700.0
2012-01-24 10:45:00,53.26,53.37,53.26,53.34,21800.0,44.9843,45.0772,44.9843,45.0518,21800.0
2012-01-24 10:50:00,53.36,53.42,53.33,53.4,23900.0,45.0687,45.1194,45.0434,45.1025,23900.0
2012-01-24 10:55:00,53.4,53.42,53.35,53.35,46300.0,45.1025,45.1194,45.0603,45.0603,46300.0
2012-01-24 11:00:00,53.34,53.34,53.13,53.2,72900.0,45.0518,45.0518,44.8745,44.9336,72900.0
2012-01-24 11:05:00,53.19,53.24,53.14,53.23,10400.0,44.9251,44.9674,44.8829,44.9589,10400.0
2012-01-24 11:10:00,53.23,53.3,53.23,53.29,11100.0,44.9589,45.018,44.9589,45.0096,11100.0
2012-01-24 11:15:00,53.3,53.34,53.26,53.28,26400.0,45.018,45.0518,44.9843,45.0012,26400.0
2012-01-24 11:20:00,53.27,53.33,53.27,53.32,24900.0,44.9927,45.0434,44.9927,45.0349,24900.0
2012-01-24 11:25:00,53.32,53.42,53.29,53.4,12700.0,45.0349,45.1194,45.0096,45.1025,12700.0
2012-01-24 11:30:00,53.39,53.42,53.38,53.41,7400.0,45.0941,45.1194,45.0856,45.111,7400.0
2012-01-24 11:35:00,53.41,53.45,53.41,53.45,17500.0,45.111,45.1447,45.111,45.1447,17500.0
2012-01-24 11:40:00,53.45,53.5,53.45,53.47,23800.0,45.1447,45.187,45.1447,45.1616,23800.0
2012-01-24 11:45:00,53.47,53.47,53.41,53.41,15900.0,45.1616,45.1616,45.111,45.111,15900.0
2012-01-24 11:50:00,53.41,53.42,53.41,53.42,7500.0,45.111,45.1194,45.111,45.1194,7500.0
2012-01-24 11:55:00,53.41,53.42,53.35,53.35,10100.0,45.111,45.1194,45.0603,45.0603,10100.0
2012-01-24 12:00:00,53.35,53.37,53.3,53.36,17900.0,45.0603,45.0772,45.018,45.0687,17900.0
2012-01-24 12:05:00,53.36,53.4,53.36,53.36,12300.0,45.0687,45.1025,45.0687,45.0687,12300.0
2012-01-24 12:10:00,53.36,53.36,53.33,53.34,3800.0,45.0687,45.0687,45.0434,45.0518,3800.0
2012-01-24 12:15:00,53.33,53.33,53.26,53.26,13300.0,45.0434,45.0434,44.9843,44.9843,13300.0
2012-01-24 12:20:00,53.26,53.29,53.24,53.27,21000.0,44.9843,45.0096,44.9674,44.9927,21000.0
2012-01-24 12:25:00,53.27,53.32,53.21,53.22,18500.0,44.9927,45.0349,44.942,44.9505,18500.0
2012-01-24 12:30:00,53.22,53.26,53.21,53.25,29700.0,44.9505,44.9843,44.942,44.9758,29700.0
2012-01-24 12:35:00,53.26,53.32,53.26,53.3,20600.0,44.9843,45.0349,44.9843,45.018,20600.0
2012-01-24 12:40:00,53.3,53.34,53.3,53.3,14000.0,45.018,45.0518,45.018,45.018,14000.0
2012-01-24 12:45:00,53.3,53.31,53.3,53.3,10800.0,45.018,45.0265,45.018,45.018,10800.0
2012-01-24 12:50:00,53.3,53.31,53.3,53.3,6600.0,45.018,45.0265,45.018,45.018,6600.0
2012-01-24 12:55:00,53.3,53.31,53.3,53.3,16100.0,45.018,45.0265,45.018,45.018,16100.0
2012-01-24 13:00:00,53.3,53.31,53.13,53.15,13500.0,45.018,45.0265,44.8745,44.8914,13500.0
2012-01-24 13:05:00,53.15,53.15,53.0,53.03,14000.0,44.8914,44.8914,44.7647,44.79,14000.0
2012-01-24 13:10:00,53.03,53.11,53.03,53.11,11800.0,44.79,44.8576,44.79,44.8576,11800.0
2012-01-24 13:15:00,53.12,53.18,53.1,53.11,11200.0,44.866,44.9167,44.8491,44.8576,11200.0
2012-01-24 13:20:00,53.09,53.09,53.0,53.0,13700.0,44.8407,44.8407,44.7647,44.7647,13700.0
2012-01-24 13:25:00,53.0,53.09,53.0,53.06,9500.0,44.7647,44.8407,44.7647,44.8153,9500.0
2012-01-24 13:30:00,53.08,53.2,53.08,53.14,8700.0,44.8322,44.9336,44.8322,44.8829,8700.0
2012-01-24 13:35:00,53.12,53.12,53.04,53.06,9800.0,44.866,44.866,44.7984,44.8153,9800.0
2012-01-24 13:40:00,53.1,53.13,53.1,53.13,3800.0,44.8491,44.8745,44.8491,44.8745,3800.0
2012-01-24 13:45:00,53.14,53.21,53.14,53.17,4000.0,44.8829,44.942,44.8829,44.9082,4000.0
2012-01-24 13:50:00,53.18,53.18,53.15,53.15,7300.0,44.9167,44.9167,44.8914,44.8914,7300.0
2012-01-24 13:55:00,53.15,53.18,53.15,53.16,4000.0,44.8914,44.9167,44.8914,44.8998,4000.0
2012-01-24 14:00:00,53.14,53.17,53.12,53.14,12900.0,44.8829,44.9082,44.866,44.8829,12900.0
2012-01-24 14:05:00,53.14,53.2,53.11,53.11,12800.0,44.8829,44.9336,44.8576,44.8576,12800.0
2012-01-24 14:10:00,53.12,53.23,53.12,53.23,14600.0,44.866,44.9589,44.866,44.9589,14600.0
2012-01-24 14:15:00,53.23,53.25,53.2,53.23,18900.0,44.9589,44.9758,44.9336,44.9589,18900.0
2012-01-24 14:20:00,53.23,53.24,53.2,53.21,25600.0,44.9589,44.9674,44.9336,44.942,25600.0
2012-01-24 14:25:00,53.22,53.24,53.14,53.14,18800.0,44.9505,44.9674,44.8829,44.8829,18800.0
2012-01-24 14:30:00,53.15,53.16,53.14,53.16,18000.0,44.8914,44.8998,44.8829,44.8998,18000.0
2012-01-24 14:35:00,53.16,53.21,53.13,53.14,22900.0,44.8998,44.942,44.8745,44.8829,22900.0
2012-01-24 14:40:00,53.14,53.15,53.13,53.14,20200.0,44.8829,44.8914,44.8745,44.8829,20200.0
2012-01-24 14:45:00,53.14,53.16,53.11,53.13,28200.0,44.8829,44.8998,44.8576,44.8745,28200.0
2012-01-24 14:50:00,53.13,53.13,53.11,53.13,16200.0,44.8745,44.8745,44.8576,44.8745,16200.0
2012-01-24 14:55:00,53.12,53.22,53.0,53.08,60400.0,44.866,44.9505,44.7647,44.8322,60400.0
2012-01-24 15:00:00,53.08,53.14,53.08,53.14,11800.0,44.8322,44.8829,44.8322,44.8829,11800.0
2012-01-24 15:05:00,53.12,53.15,53.09,53.14,20900.0,44.866,44.8914,44.8407,44.8829,20900.0
2012-01-24 15:10:00,53.13,53.17,53.09,53.12,24700.0,44.8745,44.9082,44.8407,44.866,24700.0
2012-01-24 15:15:00,53.12,53.12,53.03,53.06,12000.0,44.866,44.866,44.79,44.8153,12000.0
2012-01-24 15:20:00,53.06,53.1,53.05,53.07,12400.0,44.8153,44.8491,44.8069,44.8238,12400.0
2012-01-24 15:25:00,53.07,53.07,53.05,53.06,9100.0,44.8238,44.8238,44.8069,44.8153,9100.0
2012-01-24 15:30:00,53.06,53.07,52.92,52.95,44200.0,44.8153,44.8238,44.6971,44.7224,44200.0
2012-01-24 15:35:00,52.94,52.96,52.9,52.91,30400.0,44.714,44.7309,44.6802,44.6886,30400.0
2012-01-24 15:40:00,52.91,52.94,52.87,52.89,33600.0,44.6886,44.714,44.6549,44.6718,33600.0
2012-01-24 15:45:00,52.89,52.91,52.82,52.87,90100.0,44.6718,44.6886,44.6126,44.6549,90100.0
2012-01-24 15:50:00,52.87,52.97,52.87,52.96,70100.0,44.6549,44.7393,44.6549,44.7309,70100.0
2012-01-24 15:55:00,52.96,53.01,52.89,52.96,158300.0,44.7309,44.7731,44.6718,44.7309,158300.0
2012-01-25 09:30:00,52.83,55.07,52.83,54.98,200300.0,44.6211,46.513,44.6211,46.437,200300.0
2012-01-25 09:35:00,54.97,55.03,53.71,53.75,98800.0,46.4286,46.4792,45.3643,45.3981,98800.0
2012-01-25 09:40:00,53.7,54.05,53.58,54.05,125800.0,45.3559,45.6515,45.2545,45.6515,125800.0
2012-01-25 09:45:00,54.04,54.25,54.04,54.08,175100.0,45.6431,45.8204,45.6431,45.6769,175100.0
2012-01-25 09:50:00,54.09,54.46,54.03,54.38,96200.0,45.6853,45.9978,45.6346,45.9302,96200.0
2012-01-25 09:55:00,54.37,54.37,54.04,54.1,76300.0,45.9218,45.9218,45.6431,45.6937,76300.0
2012-01-25 10:00:00,54.1,54.16,54.01,54.02,86100.0,45.6937,45.7444,45.6177,45.6262,86100.0
2012-01-25 10:05:00,54.02,54.19,53.91,54.14,109900.0,45.6262,45.7698,45.5333,45.7275,109900.0
2012-01-25 10:10:00,54.15,54.19,54.1,54.11,36200.0,45.736,45.7698,45.6937,45.7022,36200.0
2012-01-25 10:15:00,54.15,54.25,53.99,54.19,164400.0,45.736,45.8204,45.6008,45.7698,164400.0
2012-01-25 10:20:00,54.2,54.21,54.09,54.09,86200.0,45.7782,45.7867,45.6853,45.6853,86200.0
2012-01-25 10:25:00,54.1,54.16,54.1,54.13,114000.0,45.6937,45.7444,45.6937,45.7191,114000.0
2012-01-25 10:30:00,54.12,54.16,54.0,54.1,58100.0,45.7106,45.7444,45.6093,45.6937,58100.0
2012-01-25 10:35:00,54.1,54.14,54.1,54.12,35200.0,45.6937,45.7275,45.6937,45.7106,35200.0
2012-01-25 10:40:00,54.13,54.24,54.12,54.24,24200.0,45.7191,45.812,45.7106,45.812,24200.0
2012-01-25 10:45:00,54.23,54.33,54.23,54.29,58800.0,45.8035,45.888,45.8035,45.8542,58800.0
2012-01-25 10:50:00,54.3,54.39,54.29,54.37,53600.0,45.8627,45.9387,45.8542,45.9218,53600.0
2012-01-25 10:55:00,54.37,54.39,54.23,54.3,65400.0,45.9218,45.9387,45.8035,45.8627,65400.0
2012-01-25 11:00:00,54.29,54.47,54.29,54.46,73100.0,45.8542,46.0063,45.8542,45.9978,73100.0
2012-01-25 11:05:00,54.46,54.64,54.46,54.64,56300.0,45.9978,46.1498,45.9978,46.1498,56300.0
2012-01-25 11:10:00,54.64,54.8,54.64,54.79,84900.0,46.1498,46.285,46.1498,46.2765,84900.0
2012-01-25 11:15:00,54.79,54.84,54.68,54.73,67900.0,46.2765,46.3188,46.1836,46.2259,67900.0
2012-01-25 11:20:00,54.74,54.79,54.61,54.79,95900.0,46.2343,46.2765,46.1245,46.2765,95900.0
2012-01-25 11:25:00,54.79,54.9,54.78,54.9,42300.0,46.2765,46.3694,46.2681,46.3694,42300.0
2012-01-25 11:30:00,54.89,54.9,54.85,54.87,34500.0,46.361,46.3694,46.3272,46.3441,34500.0
2012-01-25 11:35:00,54.88,54.88,54.67,54.81,40900.0,46.3525,46.3525,46.1752,46.2934,40900.0
2012-01-25 11:40:00,54.82,54.83,54.7,54.74,31700.0,46.3019,46.3103,46.2005,46.2343,31700.0
2012-01-25 11:45:00,54.74,54.79,54.67,54.77,43000.0,46.2343,46.2765,46.1752,46.2596,43000.0
2012-01-25 11:50:00,54.78,54.87,54.7,54.8,22500.0,46.2681,46.3441,46.2005,46.285,22500.0
2012-01-25 11:55:00,54.79,54.82,54.78,54.79,21100.0,46.2765,46.3019,46.2681,46.2765,21100.0
2012-01-25 12:00:00,54.8,54.84,54.78,54.83,18100.0,46.285,46.3188,46.2681,46.3103,18100.0
2012-01-25 12:05:00,54.82,54.88,54.77,54.78,26200.0,46.3019,46.3525,46.2596,46.2681,26200.0
2012-01-25 12:10:00,54.76,54.76,54.57,54.59,34100.0,46.2512,46.2512,46.0907,46.1076,34100.0
2012-01-25 12:15:00,54.59,54.6,54.56,54.58,16200.0,46.1076,46.1161,46.0823,46.0992,16200.0
2012-01-25 12:20:00,54.57,54.59,54.45,54.47,25900.0,46.0907,46.1076,45.9894,46.0063,25900.0
2012-01-25 12:25:00,54.48,54.81,54.44,54.67,64200.0,46.0147,46.2934,45.9809,46.1752,64200.0
2012-01-25 12:30:00,54.7,54.85,54.65,54.85,32900.0,46.2005,46.3272,46.1583,46.3272,32900.0
2012-01-25 12:35:00,54.85,55.01,54.83,54.84,52700.0,46.3272,46.4623,46.3103,46.3188,52700.0
2012-01-25 12:40:00,54.87,54.87,54.78,54.8,10900.0,46.3441,46.3441,46.2681,46.285,10900.0
2012-01-25 12:45:00,54.8,54.85,54.77,54.8,24500.0,46.285,46.3272,46.2596,46.285,24500.0
2012-01-25 12:50:00,54.8,54.8,54.71,54.79,23400.0,46.285,46.285,46.209,46.2765,23400.0
2012-01-25 12:55:00,54.78,54.8,54.7,54.71,16300.0,46.2681,46.285,46.2005,46.209,16300.0
2012-01-25 13:00:00,54.7,54.92,54.69,54.89,48000.0,46.2005,46.3863,46.1921,46.361,48000.0
2012-01-25 13:05:00,54.88,54.95,54.83,54.94,33600.0,46.3525,46.4117,46.3103,46.4032,33600.0
2012-01-25 13:10:00,54.92,55.03,54.92,54.99,38200.0,46.3863,46.4792,46.3863,46.4455,38200.0
2012-01-25 13:15:00,55.0,55.18,55.0,55.03,40700.0,46.4539,46.6059,46.4539,46.4792,40700.0
2012-01-25 13:20:00,55.04,55.05,54.93,54.98,21100.0,46.4877,46.4961,46.3948,46.437,21100.0
2012-01-25 13:25:00,54.96,55.0,54.96,55.0,16500.0,46.4201,46.4539,46.4201,46.4539,16500.0
2012-01-25 13:30:00,54.98,55.04,54.95,55.03,28400.0,46.437,46.4877,46.4117,46.4792,28400.0
2012-01-25 13:35:00,55.02,55.06,54.93,55.03,56700.0,46.4708,46.5046,46.3948,46.4792,56700.0
2012-01-25 13:40:00,55.03,55.03,54.88,54.96,22600.0,46.4792,46.4792,46.3525,46.4201,22600.0
2012-01-25 13:45:00,54.98,55.0,54.92,54.96,23100.0,46.437,46.4539,46.3863,46.4201,23100.0
2012-01-25 13:50:00,54.96,54.97,54.88,54.9,16300.0,46.4201,46.4286,46.3525,46.3694,16300.0
2012-01-25 13:55:00,54.89,54.91,54.82,54.83,29100.0,46.361,46.3779,46.3019,46.3103,29100.0
2012-01-25 14:00:00,54.82,54.84,54.67,54.67,65400.0,46.3019,46.3188,46.1752,46.1752,65400.0
2012-01-25 14:05:00,54.67,54.72,54.65,54.72,26900.0,46.1752,46.2174,46.1583,46.2174,26900.0
2012-01-25 14:10:00,54.72,54.75,54.64,54.64,26300.0,46.2174,46.2427,46.1498,46.1498,26300.0
2012-01-25 14:15:00,54.64,54.72,54.56,54.62,51800.0,46.1498,46.2174,46.0823,46.1329,51800.0
2012-01-25 14:20:00,54.63,54.65,54.46,54.53,44900.0,46.1414,46.1583,45.9978,46.0569,44900.0
2012-01-25 14:25:00,54.53,54.6,54.51,54.53,65400.0,46.0569,46.1161,46.04,46.0569,65400.0
2012-01-25 14:30:00,54.54,54.55,54.46,54.48,47500.0,46.0654,46.0738,45.9978,46.0147,47500.0
2012-01-25 14:35:00,54.48,54.53,54.4,54.4,21200.0,46.0147,46.0569,45.9471,45.9471,21200.0
2012-01-25 14:40:00,54.4,54.45,54.39,54.45,38100.0,45.9471,45.9894,45.9387,45.9894,38100.0
2012-01-25 14:45:00,54.45,54.55,54.45,54.52,28300.0,45.9894,46.0738,45.9894,46.0485,28300.0
2012-01-25 14:50:00,54.54,54.63,54.54,54.61,15600.0,46.0654,46.1414,46.0654,46.1245,15600.0
2012-01-25 14:55:00,54.61,54.63,54.54,54.55,26700.0,46.1245,46.1414,46.0654,46.0738,26700.0
2012-01-25 15:00:00,54.55,54.68,54.39,54.6,130500.0,46.0738,46.1836,45.9387,46.1161,130500.0
2012-01-25 15:05:00,54.61,54.68,54.6,54.68,44400.0,46.1245,46.1836,46.1161,46.1836,44400.0
2012-01-25 15:10:00,54.68,54.8,54.67,54.78,54400.0,46.1836,46.285,46.1752,46.2681,54400.0
2012-01-25 15:15:00,54.79,54.8,54.72,54.79,58400.0,46.2765,46.285,46.2174,46.2765,58400.0
2012-01-25 15:20:00,54.8,54.97,54.8,54.97,60500.0,46.285,46.4286,46.285,46.4286,60500.0
2012-01-25 15:25:00,54.96,55.0,54.84,54.94,115500.0,46.4201,46.4539,46.3188,46.4032,115500.0
2012-01-25 15:30:00,54.93,55.04,54.93,55.03,55200.0,46.3948,46.4877,46.3948,46.4792,55200.0
2012-01-25 15:35:00,55.03,55.11,55.03,55.11,47000.0,46.4792,46.5468,46.4792,46.5468,47000.0
2012-01-25 15:40:00,55.11,55.15,55.06,55.15,60200.0,46.5468,46.5806,46.5046,46.5806,60200.0
2012-01-25 15:45:00,55.14,55.27,55.14,55.27,95600.0,46.5721,46.6819,46.5721,46.6819,95600.0
2012-01-25 15:50:00,55.27,55.27,55.15,55.19,138000.0,46.6819,46.6819,46.5806,46.6144,138000.0
2012-01-25 15:55:00,55.19,55.19,55.05,55.07,132200.0,46.6144,46.6144,46.4961,46.513,132200.0
2012-01-26 09:30:00,55.38,55.72,55.34,55.68,80800.0,46.7749,47.062,46.7411,47.0282,80800.0
2012-01-26 09:35:00,55.67,55.87,55.48,55.68,162500.0,47.0198,47.1887,46.8593,47.0282,162500.0
2012-01-26 09:40:00,55.66,55.87,55.55,55.77,72900.0,47.0113,47.1887,46.9184,47.1043,72900.0
2012-01-26 09:45:00,55.77,55.77,55.49,55.5,97400.0,47.1043,47.1043,46.8678,46.8762,97400.0
2012-01-26 09:50:00,55.51,55.62,55.38,55.42,104300.0,46.8847,46.9776,46.7749,46.8086,104300.0
2012-01-26 09:55:00,55.43,55.64,55.34,55.58,89300.0,46.8171,46.9945,46.7411,46.9438,89300.0
2012-01-26 10:00:00,55.57,55.77,55.57,55.77,49100.0,46.9353,47.1043,46.9353,47.1043,49100.0
2012-01-26 10:05:00,55.77,55.79,55.59,55.59,81800.0,47.1043,47.1211,46.9522,46.9522,81800.0
2012-01-26 10:10:00,55.6,55.6,55.47,55.53,21900.0,46.9607,46.9607,46.8509,46.9015,21900.0
2012-01-26 10:15:00,55.5,55.53,55.48,55.49,21900.0,46.8762,46.9015,46.8593,46.8678,21900.0
2012-01-26 10:20:00,55.49,55.54,55.43,55.46,159700.0,46.8678,46.91,46.8171,46.8424,159700.0
2012-01-26 10:25:00,55.46,55.47,55.4,55.41,68300.0,46.8424,46.8509,46.7917,46.8002,68300.0
2012-01-26 10:30:00,55.41,55.42,55.28,55.31,31800.0,46.8002,46.8086,46.6904,46.7157,31800.0
2012-01-26 10:35:00,55.31,55.46,55.29,55.45,25800.0,46.7157,46.8424,46.6988,46.834,25800.0
2012-01-26 10:40:00,55.44,55.46,55.39,55.41,15300.0,46.8255,46.8424,46.7833,46.8002,15300.0
2012-01-26 10:45:00,55.41,55.43,55.07,55.07,37400.0,46.8002,46.8171,46.513,46.513,37400.0
2012-01-26 10:50:00,55.07,55.07,54.91,55.04,35500.0,46.513,46.513,46.3779,46.4877,35500.0
2012-01-26 10:55:00,55.06,55.07,54.96,55.02,37900.0,46.5046,46.513,46.4201,46.4708,37900.0
2012-01-26 11:00:00,55.03,55.08,54.81,54.81,40500.0,46.4792,46.5215,46.2934,46.2934,40500.0
2012-01-26 11:05:00,54.82,54.84,54.68,54.69,41800.0,46.3019,46.3188,46.1836,46.1921,41800.0
2012-01-26 11:10:00,54.7,54.72,54.58,54.59,49200.0,46.2005,46.2174,46.0992,46.1076,49200.0
2012-01-26 11:15:00,54.59,54.7,54.56,54.67,33800.0,46.1076,46.2005,46.0823,46.1752,33800.0
2012-01-26 11:20:00,54.66,54.76,54.66,54.71,14500.0,46.1667,46.2512,46.1667,46.209,14500.0
2012-01-26 11:25:00,54.72,54.77,54.71,54.77,13400.0,46.2174,46.2596,46.209,46.2596,13400.0
2012-01-26 11:30:00,54.77,54.82,54.77,54.78,20400.0,46.2596,46.3019,46.2596,46.2681,20400.0
2012-01-26 11:35:00,54.78,54.78,54.72,54.72,3000.0,46.2681,46.2681,46.2174,46.2174,3000.0
2012-01-26 11:40:00,54.73,54.77,54.7,54.72,15500.0,46.2259,46.2596,46.2005,46.2174,15500.0
2012-01-26 11:45:00,54.73,54.73,54.65,54.66,14000.0,46.2259,46.2259,46.1583,46.1667,14000.0
2012-01-26 11:50:00,54.66,54.67,54.61,54.64,9900.0,46.1667,46.1752,46.1245,46.1498,9900.0
2012-01-26 11:55:00,54.65,54.69,54.6,54.6,9200.0,46.1583,46.1921,46.1161,46.1161,9200.0
2012-01-26 12:00:00,54.62,54.71,54.62,54.67,34200.0,46.1329,46.209,46.1329,46.1752,34200.0
2012-01-26 12:05:00,54.67,54.67,54.63,54.65,24600.0,46.1752,46.1752,46.1414,46.1583,24600.0
2012-01-26 12:10:00,54.66,54.67,54.64,54.64,14200.0,46.1667,46.1752,46.1498,46.1498,14200.0
2012-01-26 12:15:00,54.64,54.64,54.56,54.62,13100.0,46.1498,46.1498,46.0823,46.1329,13100.0
2012-01-26 12:20:00,54.6,54.69,54.59,54.65,30800.0,46.1161,46.1921,46.1076,46.1583,30800.0
2012-01-26 12:25:00,54.65,54.76,54.65,54.75,17600.0,46.1583,46.2512,46.1583,46.2427,17600.0
2012-01-26 12:30:00,54.76,54.76,54.67,54.67,15500.0,46.2512,46.2512,46.1752,46.1752,15500.0
2012-01-26 12:35:00,54.68,54.71,54.68,54.71,3300.0,46.1836,46.209,46.1836,46.209,3300.0
2012-01-26 12:40:00,54.71,54.74,54.71,54.72,10600.0,46.209,46.2343,46.209,46.2174,10600.0
2012-01-26 12:45:00,54.72,54.8,54.72,54.76,28800.0,46.2174,46.285,46.2174,46.2512,28800.0
2012-01-26 12:50:00,54.77,54.87,54.76,54.87,20000.0,46.2596,46.3441,46.2512,46.3441,20000.0
2012-01-26 12:55:00,54.87,54.94,54.86,54.92,11600.0,46.3441,46.4032,46.3357,46.3863,11600.0
2012-01-26 13:00:00,54.91,54.97,54.88,54.97,6800.0,46.3779,46.4286,46.3525,46.4286,6800.0
2012-01-26 13:05:00,54.97,54.99,54.95,54.95,10300.0,46.4286,46.4455,46.4117,46.4117,10300.0
2012-01-26 13:10:00,54.94,55.02,54.93,55.01,12600.0,46.4032,46.4708,46.3948,46.4623,12600.0
2012-01-26 13:15:00,55.01,55.02,54.96,54.98,7700.0,46.4623,46.4708,46.4201,46.437,7700.0
2012-01-26 13:20:00,54.97,54.97,54.91,54.93,11700.0,46.4286,46.4286,46.3779,46.3948,11700.0
2012-01-26 13:25:00,54.91,54.95,54.91,54.93,2600.0,46.3779,46.4117,46.3779,46.3948,2600.0
2012-01-26 13:30:00,54.93,54.98,54.92,54.95,15800.0,46.3948,46.437,46.3863,46.4117,15800.0
2012-01-26 13:35:00,54.94,54.94,54.82,54.84,6500.0,46.4032,46.4032,46.3019,46.3188,6500.0
2012-01-26 13:40:00,54.84,54.85,54.79,54.8,12400.0,46.3188,46.3272,46.2765,46.285,12400.0
2012-01-26 13:45:00,54.81,54.85,54.81,54.84,5300.0,46.2934,46.3272,46.2934,46.3188,5300.0
2012-01-26 13:50:00,54.84,54.94,54.82,54.93,18100.0,46.3188,46.4032,46.3019,46.3948,18100.0
2012-01-26 13:55:00,54.94,54.97,54.93,54.96,10800.0,46.4032,46.4286,46.3948,46.4201,10800.0
2012-01-26 14:00:00,54.95,54.97,54.88,54.9,23700.0,46.4117,46.4286,46.3525,46.3694,23700.0
2012-01-26 14:05:00,54.9,54.9,54.78,54.79,34700.0,46.3694,46.3694,46.2681,46.2765,34700.0
2012-01-26 14:10:00,54.8,54.84,54.77,54.79,13000.0,46.285,46.3188,46.2596,46.2765,13000.0
2012-01-26 14:15:00,54.78,54.78,54.65,54.67,24100.0,46.2681,46.2681,46.1583,46.1752,24100.0
2012-01-26 14:20:00,54.68,54.73,54.62,54.69,27800.0,46.1836,46.2259,46.1329,46.1921,27800.0
2012-01-26 14:25:00,54.69,54.86,54.69,54.84,26600.0,46.1921,46.3357,46.1921,46.3188,26600.0
2012-01-26 14:30:00,54.84,54.91,54.83,54.91,20500.0,46.3188,46.3779,46.3103,46.3779,20500.0
2012-01-26 14:35:00,54.9,54.91,54.87,54.9,42700.0,46.3694,46.3779,46.3441,46.3694,42700.0
2012-01-26 14:40:00,54.89,54.9,54.77,54.81,24700.0,46.361,46.3694,46.2596,46.2934,24700.0
2012-01-26 14:45:00,54.81,54.88,54.81,54.88,17800.0,46.2934,46.3525,46.2934,46.3525,17800.0
2012-01-26 14:50:00,54.87,54.93,54.87,54.93,41000.0,46.3441,46.3948,46.3441,46.3948,41000.0
2012-01-26 14:55:00,54.91,54.92,54.86,54.89,30400.0,46.3779,46.3863,46.3357,46.361,30400.0
2012-01-26 15:00:00,54.89,54.9,54.78,54.83,37200.0,46.361,46.3694,46.2681,46.3103,37200.0
2012-01-26 15:05:00,54.83,54.86,54.74,54.77,18200.0,46.3103,46.3357,46.2343,46.2596,18200.0
2012-01-26 15:10:00,54.77,54.83,54.77,54.8,18200.0,46.2596,46.3103,46.2596,46.285,18200.0
2012-01-26 15:15:00,54.8,54.81,54.73,54.74,20200.0,46.285,46.2934,46.2259,46.2343,20200.0
2012-01-26 15:20:00,54.74,54.75,54.69,54.7,29300.0,46.2343,46.2427,46.1921,46.2005,29300.0
2012-01-26 15:25:00,54.7,54.75,54.64,54.64,19400.0,46.2005,46.2427,46.1498,46.1498,19400.0
2012-01-26 15:30:00,54.65,54.72,54.65,54.72,18500.0,46.1583,46.2174,46.1583,46.2174,18500.0
2012-01-26 15:35:00,54.71,54.75,54.71,54.75,13500.0,46.209,46.2427,46.209,46.2427,13500.0
2012-01-26 15:40:00,54.74,54.89,54.74,54.89,31800.0,46.2343,46.361,46.2343,46.361,31800.0
2012-01-26 15:45:00,54.88,54.88,54.82,54.86,19200.0,46.3525,46.3525,46.3019,46.3357,19200.0
2012-01-26 15:50:00,54.85,54.9,54.82,54.9,69400.0,46.3272,46.3694,46.3019,46.3694,69400.0
2012-01-26 15:55:00,54.89,54.91,54.85,54.9,96600.0,46.361,46.3779,46.3272,46.3694,96600.0
2012-01-27 09:30:00,54.7,54.91,54.65,54.84,26500.0,46.2005,46.3779,46.1583,46.3188,26500.0
2012-01-27 09:35:00,54.81,54.89,54.73,54.84,7600.0,46.2934,46.361,46.2259,46.3188,7600.0
2012-01-27 09:40:00,54.81,54.81,54.65,54.66,21200.0,46.2934,46.2934,46.1583,46.1667,21200.0
2012-01-27 09:45:00,54.71,54.84,54.71,54.82,39600.0,46.209,46.3188,46.209,46.3019,39600.0
2012-01-27 09:50:00,54.81,54.88,54.8,54.8,35000.0,46.2934,46.3525,46.285,46.285,35000.0
2012-01-27 09:55:00,54.82,54.89,54.77,54.8,23500.0,46.3019,46.361,46.2596,46.285,23500.0
2012-01-27 10:00:00,54.79,54.85,54.54,54.55,29300.0,46.2765,46.3272,46.0654,46.0738,29300.0
2012-01-27 10:05:00,54.54,54.59,54.52,54.55,15300.0,46.0654,46.1076,46.0485,46.0738,15300.0
2012-01-27 10:10:00,54.55,54.67,54.54,54.67,19900.0,46.0738,46.1752,46.0654,46.1752,19900.0
2012-01-27 10:15:00,54.69,54.85,54.66,54.77,16300.0,46.1921,46.3272,46.1667,46.2596,16300.0
2012-01-27 10:20:00,54.78,54.83,54.7,54.81,20600.0,46.2681,46.3103,46.2005,46.2934,20600.0
2012-01-27 10:25:00,54.79,54.89,54.75,54.8,15900.0,46.2765,46.361,46.2427,46.285,15900.0
2012-01-27 10:30:00,54.81,54.87,54.77,54.84,20700.0,46.2934,46.3441,46.2596,46.3188,20700.0
2012-01-27 10:35:00,54.83,54.83,54.71,54.72,19200.0,46.3103,46.3103,46.209,46.2174,19200.0
2012-01-27 10:40:00,54.73,54.75,54.67,54.7,9300.0,46.2259,46.2427,46.1752,46.2005,9300.0
2012-01-27 10:45:00,54.69,54.69,54.6,54.64,10200.0,46.1921,46.1921,46.1161,46.1498,10200.0
2012-01-27 10:50:00,54.66,54.7,54.64,54.68,5800.0,46.1667,46.2005,46.1498,46.1836,5800.0
2012-01-27 10:55:00,54.66,54.73,54.64,54.73,4200.0,46.1667,46.2259,46.1498,46.2259,4200.0
2012-01-27 11:00:00,54.74,54.76,54.72,54.72,11200.0,46.2343,46.2512,46.2174,46.2174,11200.0
2012-01-27 11:05:00,54.73,54.78,54.72,54.77,18600.0,46.2259,46.2681,46.2174,46.2596,18600.0
2012-01-27 11:10:00,54.77,54.78,54.73,54.76,27900.0,46.2596,46.2681,46.2259,46.2512,27900.0
2012-01-27 11:15:00,54.77,54.88,54.75,54.82,29100.0,46.2596,46.3525,46.2427,46.3019,29100.0
2012-01-27 11:20:00,54.82,54.83,54.77,54.77,10400.0,46.3019,46.3103,46.2596,46.2596,10400.0
2012-01-27 11:25:00,54.75,54.8,54.74,54.76,4100.0,46.2427,46.285,46.2343,46.2512,4100.0
2012-01-27 11:30:00,54.75,54.77,54.68,54.68,32400.0,46.2427,46.2596,46.1836,46.1836,32400.0
2012-01-27 11:35:00,54.66,54.7,54.63,54.68,18200.0,46.1667,46.2005,46.1414,46.1836,18200.0
2012-01-27 11:40:00,54.67,54.69,54.62,54.65,11600.0,46.1752,46.1921,46.1329,46.1583,11600.0
2012-01-27 11:45:00,54.65,54.72,54.65,54.69,15800.0,46.1583,46.2174,46.1583,46.1921,15800.0
2012-01-27 11:50:00,54.69,54.72,54.68,54.71,6700.0,46.1921,46.2174,46.1836,46.209,6700.0
2012-01-27 11:55:00,54.7,54.78,54.7,54.73,13500.0,46.2005,46.2681,46.2005,46.2259,13500.0
2012-01-27 12:00:00,54.73,54.79,54.73,54.78,5100.0,46.2259,46.2765,46.2259,46.2681,5100.0
2012-01-27 12:05:00,54.79,54.79,54.7,54.71,10400.0,46.2765,46.2765,46.2005,46.209,10400.0
2012-01-27 12:10:00,54.69,54.71,54.68,54.71,7300.0,46.1921,46.209,46.1836,46.209,7300.0
2012-01-27 12:15:00,54.72,54.73,54.66,54.69,13900.0,46.2174,46.2259,46.1667,46.1921,13900.0
2012-01-27 12:20:00,54.7,54.71,54.66,54.69,8700.0,46.2005,46.209,46.1667,46.1921,8700.0
2012-01-27 12:25:00,54.68,54.71,54.67,54.71,14700.0,46.1836,46.209,46.1752,46.209,14700.0
2012-01-27 12:30:00,54.7,54.74,54.66,54.73,19200.0,46.2005,46.2343,46.1667,46.2259,19200.0
2012-01-27 12:35:00,54.73,54.76,54.73,54.75,4600.0,46.2259,46.2512,46.2259,46.2427,4600.0
2012-01-27 12:40:00,54.75,54.79,54.73,54.78,17900.0,46.2427,46.2765,46.2259,46.2681,17900.0
2012-01-27 12:45:00,54.78,54.82,54.76,54.81,8100.0,46.2681,46.3019,46.2512,46.2934,8100.0
2012-01-27 12:50:00,54.8,54.83,54.78,54.79,33500.0,46.285,46.3103,46.2681,46.2765,33500.0
2012-01-27 12:55:00,54.78,54.85,54.76,54.8,16100.0,46.2681,46.3272,46.2512,46.285,16100.0
2012-01-27 13:00:00,54.78,54.86,54.75,54.86,16700.0,46.2681,46.3357,46.2427,46.3357,16700.0
2012-01-27 13:05:00,54.84,54.87,54.83,54.86,10200.0,46.3188,46.3441,46.3103,46.3357,10200.0
2012-01-27 13:10:00,54.83,54.85,54.75,54.81,16800.0,46.3103,46.3272,46.2427,46.2934,16800.0
2012-01-27 13:15:00,54.82,54.89,54.82,54.88,5600.0,46.3019,46.361,46.3019,46.3525,5600.0
2012-01-27 13:20:00,54.88,54.89,54.83,54.87,5500.0,46.3525,46.361,46.3103,46.3441,5500.0
2012-01-27 13:25:00,54.88,54.9,54.8,54.83,44500.0,46.3525,46.3694,46.285,46.3103,44500.0
2012-01-27 13:30:00,54.83,54.83,54.8,54.83,3500.0,46.3103,46.3103,46.285,46.3103,3500.0
2012-01-27 13:35:00,54.82,54.92,54.82,54.9,12600.0,46.3019,46.3863,46.3019,46.3694,12600.0
2012-01-27 13:40:00,54.89,54.91,54.85,54.88,16800.0,46.361,46.3779,46.3272,46.3525,16800.0
2012-01-27 13:45:00,54.87,54.88,54.83,54.86,17500.0,46.3441,46.3525,46.3103,46.3357,17500.0
2012-01-27 13:50:00,54.87,54.9,54.84,54.88,41700.0,46.3441,46.3694,46.3188,46.3525,41700.0
2012-01-27 13:55:00,54.88,54.94,54.86,54.9,27100.0,46.3525,46.4032,46.3357,46.3694,27100.0
2012-01-27 14:00:00,54.92,54.97,54.9,54.93,21600.0,46.3863,46.4286,46.3694,46.3948,21600.0
2012-01-27 14:05:00,54.93,54.95,54.87,54.87,25500.0,46.3948,46.4117,46.3441,46.3441,25500.0
2012-01-27 14:10:00,54.86,54.86,54.83,54.83,7400.0,46.3357,46.3357,46.3103,46.3103,7400.0
2012-01-27 14:15:00,54.82,54.86,54.8,54.84,17800.0,46.3019,46.3357,46.285,46.3188,17800.0
2012-01-27 14:20:00,54.82,54.82,54.8,54.82,5200.0,46.3019,46.3019,46.285,46.3019,5200.0
2012-01-27 14:25:00,54.81,54.83,54.8,54.81,12400.0,46.2934,46.3103,46.285,46.2934,12400.0
2012-01-27 14:30:00,54.8,54.85,54.8,54.83,26600.0,46.285,46.3272,46.285,46.3103,26600.0
2012-01-27 14:35:00,54.82,54.88,54.82,54.84,6800.0,46.3019,46.3525,46.3019,46.3188,6800.0
2012-01-27 14:40:00,54.84,54.87,54.82,54.82,16900.0,46.3188,46.3441,46.3019,46.3019,16900.0
2012-01-27 14:45:00,54.83,54.86,54.81,54.85,28100.0,46.3103,46.3357,46.2934,46.3272,28100.0
2012-01-27 14:50:00,54.85,54.86,54.82,54.85,18900.0,46.3272,46.3357,46.3019,46.3272,18900.0
2012-01-27 14:55:00,54.86,54.88,54.83,54.84,13700.0,46.3357,46.3525,46.3103,46.3188,13700.0
2012-01-27 15:00:00,54.84,54.87,54.83,54.86,24100.0,46.3188,46.3441,46.3103,46.3357,24100.0
2012-01-27 15:05:00,54.86,54.87,54.82,54.82,20800.0,46.3357,46.3441,46.3019,46.3019,20800.0
2012-01-27 15:10:00,54.83,54.89,54.83,54.89,16300.0,46.3103,46.361,46.3103,46.361,16300.0
2012-01-27 15:15:00,54.89,54.92,54.88,54.92,15200.0,46.361,46.3863,46.3525,46.3863,15200.0
2012-01-27 15:20:00,54.92,54.96,54.9,54.9,19400.0,46.3863,46.4201,46.3694,46.3694,19400.0
2012-01-27 15:25:00,54.9,54.97,54.89,54.89,11800.0,46.3694,46.4286,46.361,46.361,11800.0
2012-01-27 15:30:00,54.9,54.94,54.89,54.93,21400.0,46.3694,46.4032,46.361,46.3948,21400.0
2012-01-27 15:35:00,54.93,55.0,54.93,54.99,16100.0,46.3948,46.4539,46.3948,46.4455,16100.0
2012-01-27 15:40:00,54.99,55.0,54.93,55.0,20900.0,46.4455,46.4539,46.3948,46.4539,20900.0
2012-01-27 15:45:00,54.99,55.04,54.93,55.03,54000.0,46.4455,46.4877,46.3948,46.4792,54000.0
2012-01-27 15:50:00,55.02,55.04,54.96,54.96,68700.0,46.4708,46.4877,46.4201,46.4201,68700.0
2012-01-27 15:55:00,54.96,54.99,54.88,54.91,90400.0,46.4201,46.4455,46.3525,46.3779,90400.0
2012-01-30 09:30:00,54.4,54.42,54.07,54.29,37400.0,45.9471,45.964,45.6684,45.8542,37400.0
2012-01-30 09:35:00,54.29,54.46,54.29,54.4,10800.0,45.8542,45.9978,45.8542,45.9471,10800.0
2012-01-30 09:40:00,54.35,54.56,54.35,54.49,8400.0,45.9049,46.0823,45.9049,46.0231,8400.0
2012-01-30 09:45:00,54.48,54.59,54.37,54.39,26100.0,46.0147,46.1076,45.9218,45.9387,26100.0
2012-01-30 09:50:00,54.4,54.44,54.26,54.36,35400.0,45.9471,45.9809,45.8289,45.9133,35400.0
2012-01-30 09:55:00,54.36,54.6,54.33,54.6,11000.0,45.9133,46.1161,45.888,46.1161,11000.0
2012-01-30 10:00:00,54.59,54.72,54.59,54.66,22800.0,46.1076,46.2174,46.1076,46.1667,22800.0
2012-01-30 10:05:00,54.66,54.68,54.61,54.65,38100.0,46.1667,46.1836,46.1245,46.1583,38100.0
2012-01-30 10:10:00,54.64,54.66,54.6,54.65,46500.0,46.1498,46.1667,46.1161,46.1583,46500.0
2012-01-30 10:15:00,54.65,54.65,54.58,54.61,30100.0,46.1583,46.1583,46.0992,46.1245,30100.0
2012-01-30 10:20:00,54.59,54.59,54.53,54.54,35000.0,46.1076,46.1076,46.0569,46.0654,35000.0
2012-01-30 10:25:00,54.54,54.63,54.5,54.59,84600.0,46.0654,46.1414,46.0316,46.1076,84600.0
2012-01-30 10:30:00,54.58,54.6,54.53,54.54,19000.0,46.0992,46.1161,46.0569,46.0654,19000.0
2012-01-30 10:35:00,54.53,54.59,54.53,54.58,20300.0,46.0569,46.1076,46.0569,46.0992,20300.0
2012-01-30 10:40:00,54.58,54.64,54.55,54.6,57000.0,46.0992,46.1498,46.0738,46.1161,57000.0
2012-01-30 10:45:00,54.61,54.67,54.59,54.63,27700.0,46.1245,46.1752,46.1076,46.1414,27700.0
2012-01-30 10:50:00,54.63,54.73,54.61,54.7,36900.0,46.1414,46.2259,46.1245,46.2005,36900.0
2012-01-30 10:55:00,54.67,54.74,54.57,54.57,16100.0,46.1752,46.2343,46.0907,46.0907,16100.0
2012-01-30 11:00:00,54.58,54.64,54.55,54.58,38200.0,46.0992,46.1498,46.0738,46.0992,38200.0
2012-01-30 11:05:00,54.6,54.75,54.6,54.72,24800.0,46.1161,46.2427,46.1161,46.2174,24800.0
2012-01-30 11:10:00,54.73,54.76,54.68,54.76,24200.0,46.2259,46.2512,46.1836,46.2512,24200.0
2012-01-30 11:15:00,54.73,54.81,54.73,54.76,21800.0,46.2259,46.2934,46.2259,46.2512,21800.0
2012-01-30 11:20:00,54.73,54.8,54.72,54.8,12700.0,46.2259,46.285,46.2174,46.285,12700.0
2012-01-30 11:25:00,54.8,54.84,54.77,54.78,24300.0,46.285,46.3188,46.2596,46.2681,24300.0
2012-01-30 11:30:00,54.77,54.77,54.65,54.66,18700.0,46.2596,46.2596,46.1583,46.1667,18700.0
2012-01-30 11:35:00,54.65,54.71,54.61,54.7,51000.0,46.1583,46.209,46.1245,46.2005,51000.0
2012-01-30 11:40:00,54.69,54.71,54.62,54.65,61500.0,46.1921,46.209,46.1329,46.1583,61500.0
2012-01-30 11:45:00,54.64,54.73,54.62,54.71,35700.0,46.1498,46.2259,46.1329,46.209,35700.0
2012-01-30 11:50:00,54.7,54.84,54.7,54.81,40400.0,46.2005,46.3188,46.2005,46.2934,40400.0
2012-01-30 11:55:00,54.81,54.81,54.73,54.77,6900.0,46.2934,46.2934,46.2259,46.2596,6900.0
2012-01-30 12:00:00,54.76,54.85,54.76,54.83,8300.0,46.2512,46.3272,46.2512,46.3103,8300.0
2012-01-30 12:05:00,54.84,54.94,54.82,54.9,12700.0,46.3188,46.4032,46.3019,46.3694,12700.0
2012-01-30 12:10:00,54.9,54.91,54.84,54.87,26200.0,46.3694,46.3779,46.3188,46.3441,26200.0
2012-01-30 12:15:00,54.88,54.91,54.83,54.86,7300.0,46.3525,46.3779,46.3103,46.3357,7300.0
2012-01-30 12:20:00,54.86,54.86,54.81,54.86,27000.0,46.3357,46.3357,46.2934,46.3357,27000.0
2012-01-30 12:25:00,54.84,54.86,54.81,54.81,12500.0,46.3188,46.3357,46.2934,46.2934,12500.0
2012-01-30 12:30:00,54.81,54.86,54.79,54.86,17400.0,46.2934,46.3357,46.2765,46.3357,17400.0
2012-01-30 12:35:00,54.84,54.86,54.8,54.84,21500.0,46.3188,46.3357,46.285,46.3188,21500.0
2012-01-30 12:40:00,54.85,54.86,54.83,54.83,10400.0,46.3272,46.3357,46.3103,46.3103,10400.0
2012-01-30 12:45:00,54.82,54.83,54.8,54.82,3400.0,46.3019,46.3103,46.285,46.3019,3400.0
2012-01-30 12:50:00,54.8,54.8,54.77,54.79,7900.0,46.285,46.285,46.2596,46.2765,7900.0
2012-01-30 12:55:00,54.77,54.84,54.76,54.83,26600.0,46.2596,46.3188,46.2512,46.3103,26600.0
2012-01-30 13:00:00,54.85,54.85,54.76,54.77,114900.0,46.3272,46.3272,46.2512,46.2596,114900.0
2012-01-30 13:05:00,54.8,54.8,54.74,54.74,10200.0,46.285,46.285,46.2343,46.2343,10200.0
2012-01-30 13:10:00,54.74,54.75,54.71,54.74,11900.0,46.2343,46.2427,46.209,46.2343,11900.0
2012-01-30 13:15:00,54.71,54.73,54.7,54.72,14000.0,46.209,46.2259,46.2005,46.2174,14000.0
2012-01-30 13:20:00,54.72,54.82,54.72,54.79,16600.0,46.2174,46.3019,46.2174,46.2765,16600.0
2012-01-30 13:25:00,54.79,54.8,54.76,54.79,13000.0,46.2765,46.285,46.2512,46.2765,13000.0
2012-01-30 13:30:00,54.79,54.84,54.78,54.84,24800.0,46.2765,46.3188,46.2681,46.3188,24800.0
2012-01-30 13:35:00,54.83,54.86,54.8,54.81,16500.0,46.3103,46.3357,46.285,46.2934,16500.0
2012-01-30 13:40:00,54.81,54.86,54.8,54.85,17500.0,46.2934,46.3357,46.285,46.3272,17500.0
2012-01-30 13:45:00,54.83,54.85,54.81,54.84,38800.0,46.3103,46.3272,46.2934,46.3188,38800.0
2012-01-30 13:50:00,54.84,54.86,54.82,54.86,31900.0,46.3188,46.3357,46.3019,46.3357,31900.0
2012-01-30 13:55:00,54.85,54.86,54.84,54.85,45000.0,46.3272,46.3357,46.3188,46.3272,45000.0
2012-01-30 14:00:00,54.84,54.86,54.84,54.85,8000.0,46.3188,46.3357,46.3188,46.3272,8000.0
2012-01-30 14:05:00,54.86,54.86,54.84,54.85,13000.0,46.3357,46.3357,46.3188,46.3272,13000.0
2012-01-30 14:10:00,54.85,54.95,54.85,54.94,31000.0,46.3272,46.4117,46.3272,46.4032,31000.0
2012-01-30 14:15:00,54.94,54.94,54.88,54.9,14200.0,46.4032,46.4032,46.3525,46.3694,14200.0
2012-01-30 14:20:00,54.89,54.91,54.83,54.84,28600.0,46.361,46.3779,46.3103,46.3188,28600.0
2012-01-30 14:25:00,54.84,54.85,54.77,54.77,68200.0,46.3188,46.3272,46.2596,46.2596,68200.0
2012-01-30 14:30:00,54.78,54.78,54.75,54.75,16200.0,46.2681,46.2681,46.2427,46.2427,16200.0
2012-01-30 14:35:00,54.76,54.78,54.75,54.78,16700.0,46.2512,46.2681,46.2427,46.2681,16700.0
2012-01-30 14:40:00,54.78,54.86,54.78,54.81,16500.0,46.2681,46.3357,46.2681,46.2934,16500.0
2012-01-30 14:45:00,54.81,54.85,54.75,54.76,25400.0,46.2934,46.3272,46.2427,46.2512,25400.0
2012-01-30 14:50:00,54.76,54.8,54.74,54.77,13500.0,46.2512,46.285,46.2343,46.2596,13500.0
2012-01-30 14:55:00,54.74,54.78,54.73,54.78,8200.0,46.2343,46.2681,46.2259,46.2681,8200.0
2012-01-30 15:00:00,54.78,54.81,54.76,54.8,22100.0,46.2681,46.2934,46.2512,46.285,22100.0
2012-01-30 15:05:00,54.8,54.85,54.79,54.85,35000.0,46.285,46.3272,46.2765,46.3272,35000.0
2012-01-30 15:10:00,54.86,54.99,54.85,54.96,58100.0,46.3357,46.4455,46.3272,46.4201,58100.0
2012-01-30 15:15:00,54.96,54.96,54.9,54.93,25100.0,46.4201,46.4201,46.3694,46.3948,25100.0
2012-01-30 15:20:00,54.92,55.01,54.91,55.0,19200.0,46.3863,46.4623,46.3779,46.4539,19200.0
2012-01-30 15:25:00,54.99,55.01,54.99,55.01,12200.0,46.4455,46.4623,46.4455,46.4623,12200.0
2012-01-30 15:30:00,55.01,55.07,55.0,55.0,48300.0,46.4623,46.513,46.4539,46.4539,48300.0
2012-01-30 15:35:00,54.99,55.0,54.89,54.97,26100.0,46.4455,46.4539,46.361,46.4286,26100.0
2012-01-30 15:40:00,54.97,54.99,54.83,54.83,52300.0,46.4286,46.4455,46.3103,46.3103,52300.0
2012-01-30 15:45:00,54.83,54.94,54.77,54.94,91400.0,46.3103,46.4032,46.2596,46.4032,91400.0
2012-01-30 15:50:00,54.93,54.94,54.83,54.84,64700.0,46.3948,46.4032,46.3103,46.3188,64700.0
2012-01-30 15:55:00,54.85,55.03,54.85,55.03,181800.0,46.3272,46.4792,46.3272,46.4792,181800.0
2012-01-31 09:30:00,55.47,55.67,55.32,55.64,32400.0,46.8509,47.0198,46.7242,46.9945,32400.0
2012-01-31 09:35:00,55.64,55.81,55.63,55.73,24500.0,46.9945,47.138,46.986,47.0705,24500.0
2012-01-31 09:40:00,55.73,55.77,55.64,55.7,44500.0,47.0705,47.1043,46.9945,47.0451,44500.0
2012-01-31 09:45:00,55.68,55.72,55.59,55.66,28100.0,47.0282,47.062,46.9522,47.0113,28100.0
2012-01-31 09:50:00,55.65,55.65,55.49,55.58,39600.0,47.0029,47.0029,46.8678,46.9438,39600.0
2012-01-31 09:55:00,55.56,55.71,55.55,55.57,45700.0,46.9269,47.0536,46.9184,46.9353,45700.0
2012-01-31 10:00:00,55.63,55.63,55.19,55.2,45600.0,46.986,46.986,46.6144,46.6228,45600.0
2012-01-31 10:05:00,55.19,55.19,55.0,55.02,14400.0,46.6144,46.6144,46.4539,46.4708,14400.0
2012-01-31 10:10:00,55.04,55.24,55.03,55.22,18900.0,46.4877,46.6566,46.4792,46.6397,18900.0
2012-01-31 10:15:00,55.25,55.31,55.14,55.15,15900.0,46.6651,46.7157,46.5721,46.5806,15900.0
2012-01-31 10:20:00,55.14,55.29,55.09,55.29,7700.0,46.5721,46.6988,46.5299,46.6988,7700.0
2012-01-31 10:25:00,55.3,55.41,55.29,55.41,13200.0,46.7073,46.8002,46.6988,46.8002,13200.0
2012-01-31 10:30:00,55.41,55.48,55.41,55.45,26400.0,46.8002,46.8593,46.8002,46.834,26400.0
2012-01-31 10:35:00,55.45,55.48,55.43,55.46,70100.0,46.834,46.8593,46.8171,46.8424,70100.0
2012-01-31 10:40:00,55.46,55.46,55.3,55.31,25200.0,46.8424,46.8424,46.7073,46.7157,25200.0
2012-01-31 10:45:00,55.32,55.37,55.28,55.3,34400.0,46.7242,46.7664,46.6904,46.7073,34400.0
2012-01-31 10:50:00,55.3,55.3,55.21,55.25,15400.0,46.7073,46.7073,46.6313,46.6651,15400.0
2012-01-31 10:55:00,55.27,55.27,55.23,55.25,42400.0,46.6819,46.6819,46.6482,46.6651,42400.0
2012-01-31 11:00:00,55.24,55.27,55.23,55.26,27200.0,46.6566,46.6819,46.6482,46.6735,27200.0
2012-01-31 11:05:00,55.26,55.31,55.25,55.29,48300.0,46.6735,46.7157,46.6651,46.6988,48300.0
2012-01-31 11:10:00,55.29,55.3,55.19,55.23,20600.0,46.6988,46.7073,46.6144,46.6482,20600.0
2012-01-31 11:15:00,55.23,55.31,55.23,55.3,19400.0,46.6482,46.7157,46.6482,46.7073,19400.0
2012-01-31 11:20:00,55.3,55.3,55.25,55.26,10600.0,46.7073,46.7073,46.6651,46.6735,10600.0
2012-01-31 11:25:00,55.27,55.31,55.24,55.3,23600.0,46.6819,46.7157,46.6566,46.7073,23600.0
2012-01-31 11:30:00,55.31,55.34,55.3,55.33,27300.0,46.7157,46.7411,46.7073,46.7326,27300.0
2012-01-31 11:35:00,55.32,55.32,55.27,55.3,17800.0,46.7242,46.7242,46.6819,46.7073,17800.0
2012-01-31 11:40:00,55.29,55.33,55.27,55.3,34600.0,46.6988,46.7326,46.6819,46.7073,34600.0
2012-01-31 11:45:00,55.3,55.3,55.25,55.27,13600.0,46.7073,46.7073,46.6651,46.6819,13600.0
2012-01-31 11:50:00,55.26,55.32,55.22,55.3,28700.0,46.6735,46.7242,46.6397,46.7073,28700.0
2012-01-31 11:55:00,55.3,55.4,55.29,55.4,18300.0,46.7073,46.7917,46.6988,46.7917,18300.0
2012-01-31 12:00:00,55.4,55.45,55.38,55.45,18200.0,46.7917,46.834,46.7749,46.834,18200.0
2012-01-31 12:05:00,55.44,55.46,55.38,55.38,24000.0,46.8255,46.8424,46.7749,46.7749,24000.0
2012-01-31 12:10:00,55.37,55.41,55.35,55.38,39100.0,46.7664,46.8002,46.7495,46.7749,39100.0
2012-01-31 12:15:00,55.39,55.4,55.33,55.35,21300.0,46.7833,46.7917,46.7326,46.7495,21300.0
2012-01-31 12:20:00,55.35,55.39,55.33,55.34,40400.0,46.7495,46.7833,46.7326,46.7411,40400.0
2012-01-31 12:25:00,55.36,55.42,55.32,55.4,49700.0,46.758,46.8086,46.7242,46.7917,49700.0
2012-01-31 12:30:00,55.41,55.51,55.38,55.39,19800.0,46.8002,46.8847,46.7749,46.7833,19800.0
2012-01-31 12:35:00,55.39,55.41,55.3,55.3,10100.0,46.7833,46.8002,46.7073,46.7073,10100.0
2012-01-31 12:40:00,55.29,55.3,55.22,55.22,7600.0,46.6988,46.7073,46.6397,46.6397,7600.0
2012-01-31 12:45:00,55.23,55.38,55.22,55.35,34800.0,46.6482,46.7749,46.6397,46.7495,34800.0
2012-01-31 12:50:00,55.35,55.39,55.34,55.38,34100.0,46.7495,46.7833,46.7411,46.7749,34100.0
2012-01-31 12:55:00,55.36,55.41,55.33,55.34,18100.0,46.758,46.8002,46.7326,46.7411,18100.0
2012-01-31 13:00:00,55.34,55.4,55.34,55.39,19400.0,46.7411,46.7917,46.7411,46.7833,19400.0
2012-01-31 13:05:00,55.39,55.48,55.38,55.46,14900.0,46.7833,46.8593,46.7749,46.8424,14900.0
2012-01-31 13:10:00,55.46,55.47,55.36,55.36,7800.0,46.8424,46.8509,46.758,46.758,7800.0
2012-01-31 13:15:00,55.36,55.37,55.29,55.3,26000.0,46.758,46.7664,46.6988,46.7073,26000.0
2012-01-31 13:20:00,55.3,55.3,55.27,55.29,21700.0,46.7073,46.7073,46.6819,46.6988,21700.0
2012-01-31 13:25:00,55.28,55.31,55.27,55.29,22600.0,46.6904,46.7157,46.6819,46.6988,22600.0
2012-01-31 13:30:00,55.29,55.31,55.26,55.28,8400.0,46.6988,46.7157,46.6735,46.6904,8400.0
2012-01-31 13:35:00,55.28,55.31,55.28,55.29,23200.0,46.6904,46.7157,46.6904,46.6988,23200.0
2012-01-31 13:40:00,55.29,55.3,55.27,55.3,7400.0,46.6988,46.7073,46.6819,46.7073,7400.0
2012-01-31 13:45:00,55.31,55.36,55.29,55.3,14100.0,46.7157,46.758,46.6988,46.7073,14100.0
2012-01-31 13:50:00,55.3,55.31,55.28,55.29,11200.0,46.7073,46.7157,46.6904,46.6988,11200.0
2012-01-31 13:55:00,55.29,55.35,55.29,55.32,7100.0,46.6988,46.7495,46.6988,46.7242,7100.0
2012-01-31 14:00:00,55.34,55.35,55.32,55.33,17000.0,46.7411,46.7495,46.7242,46.7326,17000.0
2012-01-31 14:05:00,55.33,55.39,55.32,55.35,40900.0,46.7326,46.7833,46.7242,46.7495,40900.0
2012-01-31 14:10:00,55.35,55.4,55.33,55.37,38400.0,46.7495,46.7917,46.7326,46.7664,38400.0
2012-01-31 14:15:00,55.36,55.38,55.31,55.38,30300.0,46.758,46.7749,46.7157,46.7749,30300.0
2012-01-31 14:20:00,55.38,55.5,55.36,55.48,18000.0,46.7749,46.8762,46.758,46.8593,18000.0
2012-01-31 14:25:00,55.47,55.49,55.41,55.44,9100.0,46.8509,46.8678,46.8002,46.8255,9100.0
2012-01-31 14:30:00,55.43,55.45,55.39,55.4,6700.0,46.8171,46.834,46.7833,46.7917,6700.0
2012-01-31 14:35:00,55.41,55.41,55.32,55.37,14200.0,46.8002,46.8002,46.7242,46.7664,14200.0
2012-01-31 14:40:00,55.39,55.46,55.38,55.39,6700.0,46.7833,46.8424,46.7749,46.7833,6700.0
2012-01-31 14:45:00,55.38,55.39,55.32,55.35,15300.0,46.7749,46.7833,46.7242,46.7495,15300.0
2012-01-31 14:50:00,55.34,55.41,55.34,55.41,18400.0,46.7411,46.8002,46.7411,46.8002,18400.0
2012-01-31 14:55:00,55.41,55.5,55.41,55.46,16700.0,46.8002,46.8762,46.8002,46.8424,16700.0
2012-01-31 15:00:00,55.47,55.5,55.43,55.47,50300.0,46.8509,46.8762,46.8171,46.8509,50300.0
2012-01-31 15:05:00,55.47,55.55,55.46,55.55,20000.0,46.8509,46.9184,46.8424,46.9184,20000.0
2012-01-31 15:10:00,55.55,55.55,55.49,55.51,20000.0,46.9184,46.9184,46.8678,46.8847,20000.0
2012-01-31 15:15:00,55.51,55.53,55.47,55.52,17000.0,46.8847,46.9015,46.8509,46.8931,17000.0
2012-01-31 15:20:00,55.52,55.53,55.42,55.43,29500.0,46.8931,46.9015,46.8086,46.8171,29500.0
2012-01-31 15:25:00,55.43,55.46,55.43,55.46,14400.0,46.8171,46.8424,46.8171,46.8424,14400.0
2012-01-31 15:30:00,55.45,55.47,55.45,55.45,44800.0,46.834,46.8509,46.834,46.834,44800.0
2012-01-31 15:35:00,55.46,55.49,55.43,55.45,74700.0,46.8424,46.8678,46.8171,46.834,74700.0
2012-01-31 15:40:00,55.46,55.49,55.42,55.44,42400.0,46.8424,46.8678,46.8086,46.8255,42400.0
2012-01-31 15:45:00,55.43,55.5,55.41,55.44,46400.0,46.8171,46.8762,46.8002,46.8255,46400.0
2012-01-31 15:50:00,55.44,55.44,55.38,55.39,46900.0,46.8255,46.8255,46.7749,46.7833,46900.0
2012-01-31 15:55:00,55.39,55.5,55.38,55.45,84000.0,46.7833,46.8762,46.7749,46.834,84000.0
2012-02-01 09:30:00,54.94,55.45,54.82,55.37,68200.0,46.4032,46.834,46.3019,46.7664,68200.0
2012-02-01 09:35:00,55.38,55.58,55.18,55.23,44800.0,46.7749,46.9438,46.6059,46.6482,44800.0
2012-02-01 09:40:00,55.23,55.39,55.08,55.17,41300.0,46.6482,46.7833,46.5215,46.5975,41300.0
2012-02-01 09:45:00,55.2,55.21,55.06,55.06,30900.0,46.6228,46.6313,46.5046,46.5046,30900.0
2012-02-01 09:50:00,55.06,55.22,55.01,55.01,28200.0,46.5046,46.6397,46.4623,46.4623,28200.0
2012-02-01 09:55:00,55.02,55.15,54.92,54.97,34900.0,46.4708,46.5806,46.3863,46.4286,34900.0
2012-02-01 10:00:00,54.98,55.28,54.96,55.2,55500.0,46.437,46.6904,46.4201,46.6228,55500.0
2012-02-01 10:05:00,55.22,55.39,55.19,55.39,35400.0,46.6397,46.7833,46.6144,46.7833,35400.0
2012-02-01 10:10:00,55.41,55.65,55.41,55.6,31800.0,46.8002,47.0029,46.8002,46.9607,31800.0
2012-02-01 10:15:00,55.62,55.74,55.6,55.71,30200.0,46.9776,47.0789,46.9607,47.0536,30200.0
2012-02-01 10:20:00,55.71,55.74,55.66,55.67,38100.0,47.0536,47.0789,47.0113,47.0198,38100.0
2012-02-01 10:25:00,55.66,55.71,55.64,55.65,29500.0,47.0113,47.0536,46.9945,47.0029,29500.0
2012-02-01 10:30:00,55.66,55.69,55.62,55.62,37900.0,47.0113,47.0367,46.9776,46.9776,37900.0
2012-02-01 10:35:00,55.62,55.63,55.45,55.46,19600.0,46.9776,46.986,46.834,46.8424,19600.0
2012-02-01 10:40:00,55.45,55.49,55.41,55.45,21000.0,46.834,46.8678,46.8002,46.834,21000.0
2012-02-01 10:45:00,55.46,55.5,55.41,55.43,40900.0,46.8424,46.8762,46.8002,46.8171,40900.0
2012-02-01 10:50:00,55.43,55.45,55.38,55.38,12200.0,46.8171,46.834,46.7749,46.7749,12200.0
2012-02-01 10:55:00,55.38,55.46,55.35,55.45,17800.0,46.7749,46.8424,46.7495,46.834,17800.0
2012-02-01 11:00:00,55.45,55.49,55.39,55.43,26500.0,46.834,46.8678,46.7833,46.8171,26500.0
2012-02-01 11:05:00,55.43,55.47,55.37,55.37,32700.0,46.8171,46.8509,46.7664,46.7664,32700.0
2012-02-01 11:10:00,55.37,55.41,55.3,55.39,21100.0,46.7664,46.8002,46.7073,46.7833,21100.0
2012-02-01 11:15:00,55.39,55.43,55.34,55.37,45700.0,46.7833,46.8171,46.7411,46.7664,45700.0
2012-02-01 11:20:00,55.37,55.41,55.36,55.39,17800.0,46.7664,46.8002,46.758,46.7833,17800.0
2012-02-01 11:25:00,55.39,55.45,55.32,55.45,28800.0,46.7833,46.834,46.7242,46.834,28800.0
2012-02-01 11:30:00,55.45,55.47,55.4,55.46,69200.0,46.834,46.8509,46.7917,46.8424,69200.0
2012-02-01 11:35:00,55.46,55.47,55.39,55.43,30500.0,46.8424,46.8509,46.7833,46.8171,30500.0
2012-02-01 11:40:00,55.42,55.42,55.36,55.37,12300.0,46.8086,46.8086,46.758,46.7664,12300.0
2012-02-01 11:45:00,55.38,55.45,55.37,55.41,12200.0,46.7749,46.834,46.7664,46.8002,12200.0
2012-02-01 11:50:00,55.41,55.49,55.4,55.48,17900.0,46.8002,46.8678,46.7917,46.8593,17900.0
2012-02-01 11:55:00,55.48,55.48,55.43,55.44,9400.0,46.8593,46.8593,46.8171,46.8255,9400.0
2012-02-01 12:00:00,55.43,55.45,55.38,55.38,25200.0,46.8171,46.834,46.7749,46.7749,25200.0
2012-02-01 12:05:00,55.38,55.38,55.33,55.34,11100.0,46.7749,46.7749,46.7326,46.7411,11100.0
2012-02-01 12:10:00,55.35,55.38,55.3,55.3,15600.0,46.7495,46.7749,46.7073,46.7073,15600.0
2012-02-01 12:15:00,55.3,55.38,55.3,55.33,20800.0,46.7073,46.7749,46.7073,46.7326,20800.0
2012-02-01 12:20:00,55.33,55.42,55.33,55.37,43800.0,46.7326,46.8086,46.7326,46.7664,43800.0
2012-02-01 12:25:00,55.36,55.42,55.36,55.42,15300.0,46.758,46.8086,46.758,46.8086,15300.0
2012-02-01 12:30:00,55.42,55.45,55.4,55.43,11500.0,46.8086,46.834,46.7917,46.8171,11500.0
2012-02-01 12:35:00,55.42,55.42,55.38,55.39,11300.0,46.8086,46.8086,46.7749,46.7833,11300.0
2012-02-01 12:40:00,55.39,55.4,55.34,55.37,13900.0,46.7833,46.7917,46.7411,46.7664,13900.0
2012-02-01 12:45:00,55.37,55.42,55.37,55.42,10400.0,46.7664,46.8086,46.7664,46.8086,10400.0
2012-02-01 12:50:00,55.43,55.46,55.41,55.44,25000.0,46.8171,46.8424,46.8002,46.8255,25000.0
2012-02-01 12:55:00,55.44,55.46,55.43,55.44,7700.0,46.8255,46.8424,46.8171,46.8255,7700.0
2012-02-01 13:00:00,55.44,55.49,55.43,55.48,9600.0,46.8255,46.8678,46.8171,46.8593,9600.0
2012-02-01 13:05:00,55.48,55.5,55.44,55.44,10500.0,46.8593,46.8762,46.8255,46.8255,10500.0
2012-02-01 13:10:00,55.44,55.48,55.42,55.48,21100.0,46.8255,46.8593,46.8086,46.8593,21100.0
2012-02-01 13:15:00,55.47,55.5,55.44,55.5,25200.0,46.8509,46.8762,46.8255,46.8762,25200.0
2012-02-01 13:20:00,55.49,55.57,55.49,55.55,39000.0,46.8678,46.9353,46.8678,46.9184,39000.0
2012-02-01 13:25:00,55.55,55.55,55.5,55.54,33900.0,46.9184,46.9184,46.8762,46.91,33900.0
2012-02-01 13:30:00,55.53,55.53,55.49,55.51,13800.0,46.9015,46.9015,46.8678,46.8847,13800.0
2012-02-01 13:35:00,55.51,55.57,55.49,55.57,14500.0,46.8847,46.9353,46.8678,46.9353,14500.0
2012-02-01 13:40:00,55.57,55.57,55.42,55.42,8400.0,46.9353,46.9353,46.8086,46.8086,8400.0
2012-02-01 13:45:00,55.44,55.52,55.42,55.47,23900.0,46.8255,46.8931,46.8086,46.8509,23900.0
2012-02-01 13:50:00,55.47,55.5,55.4,55.47,46900.0,46.8509,46.8762,46.7917,46.8509,46900.0
2012-02-01 13:55:00,55.47,55.47,55.38,55.44,15700.0,46.8509,46.8509,46.7749,46.8255,15700.0
2012-02-01 14:00:00,55.44,55.48,55.44,55.47,10300.0,46.8255,46.8593,46.8255,46.8509,10300.0
2012-02-01 14:05:00,55.48,55.48,55.37,55.38,16200.0,46.8593,46.8593,46.7664,46.7749,16200.0
2012-02-01 14:10:00,55.39,55.4,55.36,55.37,30400.0,46.7833,46.7917,46.758,46.7664,30400.0
2012-02-01 14:15:00,55.38,55.39,55.33,55.33,18900.0,46.7749,46.7833,46.7326,46.7326,18900.0
2012-02-01 14:20:00,55.33,55.39,55.33,55.39,18600.0,46.7326,46.7833,46.7326,46.7833,18600.0
2012-02-01 14:25:00,55.4,55.48,55.39,55.46,17300.0,46.7917,46.8593,46.7833,46.8424,17300.0
2012-02-01 14:30:00,55.46,55.48,55.43,55.43,13200.0,46.8424,46.8593,46.8171,46.8171,13200.0
2012-02-01 14:35:00,55.44,55.44,55.36,55.37,20600.0,46.8255,46.8255,46.758,46.7664,20600.0
2012-02-01 14:40:00,55.36,55.4,55.36,55.38,21300.0,46.758,46.7917,46.758,46.7749,21300.0
2012-02-01 14:45:00,55.37,55.39,55.33,55.34,24300.0,46.7664,46.7833,46.7326,46.7411,24300.0
2012-02-01 14:50:00,55.35,55.41,55.32,55.41,23800.0,46.7495,46.8002,46.7242,46.8002,23800.0
2012-02-01 14:55:00,55.4,55.42,55.36,55.39,27800.0,46.7917,46.8086,46.758,46.7833,27800.0
2012-02-01 15:00:00,55.39,55.42,55.37,55.39,54200.0,46.7833,46.8086,46.7664,46.7833,54200.0
2012-02-01 15:05:00,55.39,55.39,55.35,55.35,23500.0,46.7833,46.7833,46.7495,46.7495,23500.0
2012-02-01 15:10:00,55.35,55.39,55.33,55.33,24200.0,46.7495,46.7833,46.7326,46.7326,24200.0
2012-02-01 15:15:00,55.33,55.36,55.33,55.36,12800.0,46.7326,46.758,46.7326,46.758,12800.0
2012-02-01 15:20:00,55.36,55.37,55.28,55.31,29100.0,46.758,46.7664,46.6904,46.7157,29100.0
2012-02-01 15:25:00,55.31,55.34,55.28,55.3,34800.0,46.7157,46.7411,46.6904,46.7073,34800.0
2012-02-01 15:30:00,55.29,55.3,55.18,55.19,62100.0,46.6988,46.7073,46.6059,46.6144,62100.0
2012-02-01 15:35:00,55.18,55.19,55.17,55.18,28300.0,46.6059,46.6144,46.5975,46.6059,28300.0
2012-02-01 15:40:00,55.19,55.25,55.19,55.24,26200.0,46.6144,46.6651,46.6144,46.6566,26200.0
2012-02-01 15:45:00,55.24,55.26,55.21,55.22,46800.0,46.6566,46.6735,46.6313,46.6397,46800.0
2012-02-01 15:50:00,55.22,55.25,55.15,55.16,66600.0,46.6397,46.6651,46.5806,46.589,66600.0
2012-02-01 15:55:00,55.16,55.22,55.13,55.2,74200.0,46.589,46.6397,46.5637,46.6228,74200.0
2012-02-02 09:30:00,55.4,55.4,54.93,54.95,30400.0,46.7917,46.7917,46.3948,46.4117,30400.0
2012-02-02 09:35:00,55.03,55.22,54.99,55.02,8900.0,46.4792,46.6397,46.4455,46.4708,8900.0
2012-02-02 09:40:00,55.02,55.1,55.0,55.1,13000.0,46.4708,46.5384,46.4539,46.5384,13000.0
2012-02-02 09:45:00,55.09,55.17,55.09,55.14,16800.0,46.5299,46.5975,46.5299,46.5721,16800.0
2012-02-02 09:50:00,55.13,55.17,55.1,55.13,13400.0,46.5637,46.5975,46.5384,46.5637,13400.0
2012-02-02 09:55:00,55.15,55.27,55.14,55.25,23000.0,46.5806,46.6819,46.5721,46.6651,23000.0
2012-02-02 10:00:00,55.25,55.25,55.18,55.18,7100.0,46.6651,46.6651,46.6059,46.6059,7100.0
2012-02-02 10:05:00,55.18,55.22,55.15,55.22,17600.0,46.6059,46.6397,46.5806,46.6397,17600.0
2012-02-02 10:10:00,55.24,55.27,55.13,55.13,35700.0,46.6566,46.6819,46.5637,46.5637,35700.0
2012-02-02 10:15:00,55.14,55.14,55.08,55.08,19000.0,46.5721,46.5721,46.5215,46.5215,19000.0
2012-02-02 10:20:00,55.08,55.17,55.06,55.14,17200.0,46.5215,46.5975,46.5046,46.5721,17200.0
2012-02-02 10:25:00,55.14,55.14,55.08,55.1,12100.0,46.5721,46.5721,46.5215,46.5384,12100.0
2012-02-02 10:30:00,55.11,55.21,55.11,55.21,32600.0,46.5468,46.6313,46.5468,46.6313,32600.0
2012-02-02 10:35:00,55.22,55.25,55.19,55.2,15200.0,46.6397,46.6651,46.6144,46.6228,15200.0
2012-02-02 10:40:00,55.2,55.27,55.2,55.21,25600.0,46.6228,46.6819,46.6228,46.6313,25600.0
2012-02-02 10:45:00,55.22,55.22,55.19,55.22,32000.0,46.6397,46.6397,46.6144,46.6397,32000.0
2012-02-02 10:50:00,55.23,55.26,55.18,55.21,23900.0,46.6482,46.6735,46.6059,46.6313,23900.0
2012-02-02 10:55:00,55.21,55.21,55.16,55.19,17600.0,46.6313,46.6313,46.589,46.6144,17600.0
2012-02-02 11:00:00,55.2,55.23,55.19,55.2,41100.0,46.6228,46.6482,46.6144,46.6228,41100.0
2012-02-02 11:05:00,55.2,55.22,55.16,55.19,40900.0,46.6228,46.6397,46.589,46.6144,40900.0
2012-02-02 11:10:00,55.19,55.19,55.12,55.15,26200.0,46.6144,46.6144,46.5553,46.5806,26200.0
2012-02-02 11:15:00,55.15,55.16,55.04,55.06,49200.0,46.5806,46.589,46.4877,46.5046,49200.0
2012-02-02 11:20:00,55.06,55.09,55.05,55.09,8700.0,46.5046,46.5299,46.4961,46.5299,8700.0
2012-02-02 11:25:00,55.08,55.09,55.05,55.05,15500.0,46.5215,46.5299,46.4961,46.4961,15500.0
2012-02-02 11:30:00,55.06,55.13,55.05,55.1,17600.0,46.5046,46.5637,46.4961,46.5384,17600.0
2012-02-02 11:35:00,55.11,55.11,54.99,55.0,17400.0,46.5468,46.5468,46.4455,46.4539,17400.0
2012-02-02 11:40:00,55.0,55.01,54.99,54.99,9900.0,46.4539,46.4623,46.4455,46.4455,9900.0
2012-02-02 11:45:00,54.99,54.99,54.96,54.96,18300.0,46.4455,46.4455,46.4201,46.4201,18300.0
2012-02-02 11:50:00,54.95,54.97,54.88,54.88,49200.0,46.4117,46.4286,46.3525,46.3525,49200.0
2012-02-02 11:55:00,54.89,54.92,54.86,54.86,17900.0,46.361,46.3863,46.3357,46.3357,17900.0
2012-02-02 12:00:00,54.84,54.86,54.8,54.82,30800.0,46.3188,46.3357,46.285,46.3019,30800.0
2012-02-02 12:05:00,54.83,54.84,54.77,54.82,23800.0,46.3103,46.3188,46.2596,46.3019,23800.0
2012-02-02 12:10:00,54.81,54.86,54.8,54.86,9300.0,46.2934,46.3357,46.285,46.3357,9300.0
2012-02-02 12:15:00,54.86,54.9,54.84,54.89,16800.0,46.3357,46.3694,46.3188,46.361,16800.0
2012-02-02 12:20:00,54.89,54.97,54.89,54.96,14400.0,46.361,46.4286,46.361,46.4201,14400.0
2012-02-02 12:25:00,54.96,54.99,54.95,54.95,9700.0,46.4201,46.4455,46.4117,46.4117,9700.0
2012-02-02 12:30:00,54.96,54.98,54.94,54.97,44000.0,46.4201,46.437,46.4032,46.4286,44000.0
2012-02-02 12:35:00,54.97,54.97,54.89,54.89,23000.0,46.4286,46.4286,46.361,46.361,23000.0
2012-02-02 12:40:00,54.9,54.91,54.87,54.89,85500.0,46.3694,46.3779,46.3441,46.361,85500.0
2012-02-02 12:45:00,54.89,54.93,54.89,54.93,22200.0,46.361,46.3948,46.361,46.3948,22200.0
2012-02-02 12:50:00,54.92,54.93,54.87,54.88,19100.0,46.3863,46.3948,46.3441,46.3525,19100.0
2012-02-02 12:55:00,54.88,54.93,54.88,54.91,22000.0,46.3525,46.3948,46.3525,46.3779,22000.0
2012-02-02 13:00:00,54.91,54.94,54.91,54.94,15800.0,46.3779,46.4032,46.3779,46.4032,15800.0
2012-02-02 13:05:00,54.95,55.02,54.94,55.0,19100.0,46.4117,46.4708,46.4032,46.4539,19100.0
2012-02-02 13:10:00,55.0,55.01,54.99,54.99,16600.0,46.4539,46.4623,46.4455,46.4455,16600.0
2012-02-02 13:15:00,54.99,55.0,54.97,54.97,14800.0,46.4455,46.4539,46.4286,46.4286,14800.0
2012-02-02 13:20:00,54.98,54.98,54.97,54.98,7800.0,46.437,46.437,46.4286,46.437,7800.0
2012-02-02 13:25:00,54.97,54.98,54.94,54.94,10000.0,46.4286,46.437,46.4032,46.4032,10000.0
2012-02-02 13:30:00,54.95,54.99,54.92,54.99,18400.0,46.4117,46.4455,46.3863,46.4455,18400.0
2012-02-02 13:35:00,54.99,55.0,54.98,55.0,5700.0,46.4455,46.4539,46.437,46.4539,5700.0
2012-02-02 13:40:00,55.0,55.0,54.94,54.95,20000.0,46.4539,46.4539,46.4032,46.4117,20000.0
2012-02-02 13:45:00,54.96,54.99,54.95,54.98,22800.0,46.4201,46.4455,46.4117,46.437,22800.0
2012-02-02 13:50:00,54.99,55.02,54.97,55.01,27000.0,46.4455,46.4708,46.4286,46.4623,27000.0
2012-02-02 13:55:00,55.01,55.01,54.96,55.0,39100.0,46.4623,46.4623,46.4201,46.4539,39100.0
2012-02-02 14:00:00,55.0,55.03,54.99,55.02,29500.0,46.4539,46.4792,46.4455,46.4708,29500.0
2012-02-02 14:05:00,55.03,55.03,55.01,55.03,34700.0,46.4792,46.4792,46.4623,46.4792,34700.0
2012-02-02 14:10:00,55.03,55.04,55.01,55.01,12800.0,46.4792,46.4877,46.4623,46.4623,12800.0
2012-02-02 14:15:00,55.02,55.03,54.96,55.03,31900.0,46.4708,46.4792,46.4201,46.4792,31900.0
2012-02-02 14:20:00,55.02,55.08,55.02,55.06,26500.0,46.4708,46.5215,46.4708,46.5046,26500.0
2012-02-02 14:25:00,55.06,55.07,55.05,55.06,17700.0,46.5046,46.513,46.4961,46.5046,17700.0
2012-02-02 14:30:00,55.07,55.13,55.06,55.12,14200.0,46.513,46.5637,46.5046,46.5553,14200.0
2012-02-02 14:35:00,55.13,55.16,55.12,55.14,14000.0,46.5637,46.589,46.5553,46.5721,14000.0
2012-02-02 14:40:00,55.14,55.15,55.04,55.1,50400.0,46.5721,46.5806,46.4877,46.5384,50400.0
2012-02-02 14:45:00,55.1,55.13,55.09,55.11,33700.0,46.5384,46.5637,46.5299,46.5468,33700.0
2012-02-02 14:50:00,55.1,55.12,55.08,55.1,30700.0,46.5384,46.5553,46.5215,46.5384,30700.0
2012-02-02 14:55:00,55.1,55.12,55.1,55.1,17100.0,46.5384,46.5553,46.5384,46.5384,17100.0
2012-02-02 15:00:00,55.11,55.12,55.09,55.1,25500.0,46.5468,46.5553,46.5299,46.5384,25500.0
2012-02-02 15:05:00,55.1,55.12,55.08,55.09,31300.0,46.5384,46.5553,46.5215,46.5299,31300.0
2012-02-02 15:10:00,55.08,55.11,55.07,55.11,23000.0,46.5215,46.5468,46.513,46.5468,23000.0
2012-02-02 15:15:00,55.1,55.14,55.1,55.13,28500.0,46.5384,46.5721,46.5384,46.5637,28500.0
2012-02-02 15:20:00,55.14,55.14,55.07,55.08,39800.0,46.5721,46.5721,46.513,46.5215,39800.0
2012-02-02 15:25:00,55.08,55.09,55.07,55.07,23600.0,46.5215,46.5299,46.513,46.513,23600.0
2012-02-02 15:30:00,55.07,55.09,55.07,55.08,30200.0,46.513,46.5299,46.513,46.5215,30200.0
2012-02-02 15:35:00,55.08,55.11,55.08,55.11,46200.0,46.5215,46.5468,46.5215,46.5468,46200.0
2012-02-02 15:40:00,55.11,55.13,55.08,55.13,56300.0,46.5468,46.5637,46.5215,46.5637,56300.0
2012-02-02 15:45:00,55.13,55.13,55.01,55.02,51900.0,46.5637,46.5637,46.4623,46.4708,51900.0
2012-02-02 15:50:00,55.02,55.05,55.01,55.03,75600.0,46.4708,46.4961,46.4623,46.4792,75600.0
2012-02-02 15:55:00,55.03,55.06,55.0,55.01,138500.0,46.4792,46.5046,46.4539,46.4623,138500.0
2012-02-03 09:30:00,55.45,55.51,55.18,55.25,37600.0,46.834,46.8847,46.6059,46.6651,37600.0
2012-02-03 09:35:00,55.22,55.3,55.08,55.12,28700.0,46.6397,46.7073,46.5215,46.5553,28700.0
2012-02-03 09:40:00,55.1,55.27,55.1,55.12,22500.0,46.5384,46.6819,46.5384,46.5553,22500.0
2012-02-03 09:45:00,55.13,55.27,55.11,55.23,24700.0,46.5637,46.6819,46.5468,46.6482,24700.0
2012-02-03 09:50:00,55.22,55.27,55.18,55.21,38600.0,46.6397,46.6819,46.6059,46.6313,38600.0
2012-02-03 09:55:00,55.21,55.38,55.18,55.38,35900.0,46.6313,46.7749,46.6059,46.7749,35900.0
2012-02-03 10:00:00,55.38,55.46,55.31,55.36,23500.0,46.7749,46.8424,46.7157,46.758,23500.0
2012-02-03 10:05:00,55.37,55.46,55.36,55.46,28300.0,46.7664,46.8424,46.758,46.8424,28300.0
2012-02-03 10:10:00,55.46,55.52,55.42,55.44,37800.0,46.8424,46.8931,46.8086,46.8255,37800.0
2012-02-03 10:15:00,55.45,55.46,55.4,55.4,22000.0,46.834,46.8424,46.7917,46.7917,22000.0
2012-02-03 10:20:00,55.4,55.47,55.4,55.42,22100.0,46.7917,46.8509,46.7917,46.8086,22100.0
2012-02-03 10:25:00,55.42,55.49,55.32,55.34,43800.0,46.8086,46.8678,46.7242,46.7411,43800.0
2012-02-03 10:30:00,55.35,55.42,55.35,55.39,26000.0,46.7495,46.8086,46.7495,46.7833,26000.0
2012-02-03 10:35:00,55.39,55.41,55.35,55.38,27900.0,46.7833,46.8002,46.7495,46.7749,27900.0
2012-02-03 10:40:00,55.37,55.39,55.28,55.3,30700.0,46.7664,46.7833,46.6904,46.7073,30700.0
2012-02-03 10:45:00,55.3,55.3,55.18,55.18,30700.0,46.7073,46.7073,46.6059,46.6059,30700.0
2012-02-03 10:50:00,55.18,55.19,55.12,55.17,40700.0,46.6059,46.6144,46.5553,46.5975,40700.0
2012-02-03 10:55:00,55.16,55.17,55.08,55.08,18900.0,46.589,46.5975,46.5215,46.5215,18900.0
2012-02-03 11:00:00,55.09,55.22,55.09,55.2,25300.0,46.5299,46.6397,46.5299,46.6228,25300.0
2012-02-03 11:05:00,55.2,55.22,55.17,55.22,25000.0,46.6228,46.6397,46.5975,46.6397,25000.0
2012-02-03 11:10:00,55.23,55.23,55.19,55.21,27300.0,46.6482,46.6482,46.6144,46.6313,27300.0
2012-02-03 11:15:00,55.21,55.22,55.2,55.21,8100.0,46.6313,46.6397,46.6228,46.6313,8100.0
2012-02-03 11:20:00,55.21,55.31,55.21,55.3,24100.0,46.6313,46.7157,46.6313,46.7073,24100.0
2012-02-03 11:25:00,55.29,55.3,55.24,55.26,16500.0,46.6988,46.7073,46.6566,46.6735,16500.0
2012-02-03 11:30:00,55.26,55.3,55.24,55.27,24400.0,46.6735,46.7073,46.6566,46.6819,24400.0
2012-02-03 11:35:00,55.28,55.3,55.25,55.26,19500.0,46.6904,46.7073,46.6651,46.6735,19500.0
2012-02-03 11:40:00,55.27,55.29,55.24,55.25,14600.0,46.6819,46.6988,46.6566,46.6651,14600.0
2012-02-03 11:45:00,55.25,55.31,55.24,55.31,337200.0,46.6651,46.7157,46.6566,46.7157,337200.0
2012-02-03 11:50:00,55.32,55.37,55.31,55.37,13700.0,46.7242,46.7664,46.7157,46.7664,13700.0
2012-02-03 11:55:00,55.37,55.39,55.35,55.38,15000.0,46.7664,46.7833,46.7495,46.7749,15000.0
2012-02-03 12:00:00,55.38,55.44,55.35,55.44,14100.0,46.7749,46.8255,46.7495,46.8255,14100.0
2012-02-03 12:05:00,55.44,55.49,55.44,55.46,7600.0,46.8255,46.8678,46.8255,46.8424,7600.0
2012-02-03 12:10:00,55.46,55.52,55.45,55.47,20800.0,46.8424,46.8931,46.834,46.8509,20800.0
2012-02-03 12:15:00,55.45,55.48,55.45,55.45,26200.0,46.834,46.8593,46.834,46.834,26200.0
2012-02-03 12:20:00,55.47,55.49,55.44,55.47,15500.0,46.8509,46.8678,46.8255,46.8509,15500.0
2012-02-03 12:25:00,55.47,55.49,55.46,55.48,17700.0,46.8509,46.8678,46.8424,46.8593,17700.0
2012-02-03 12:30:00,55.47,55.51,55.45,55.45,18300.0,46.8509,46.8847,46.834,46.834,18300.0
2012-02-03 12:35:00,55.46,55.49,55.45,55.49,10600.0,46.8424,46.8678,46.834,46.8678,10600.0
2012-02-03 12:40:00,55.49,55.55,55.48,55.5,23700.0,46.8678,46.9184,46.8593,46.8762,23700.0
2012-02-03 12:45:00,55.49,55.52,55.42,55.47,27500.0,46.8678,46.8931,46.8086,46.8509,27500.0
2012-02-03 12:50:00,55.45,55.48,55.4,55.45,20100.0,46.834,46.8593,46.7917,46.834,20100.0
2012-02-03 12:55:00,55.44,55.47,55.4,55.46,44700.0,46.8255,46.8509,46.7917,46.8424,44700.0
2012-02-03 13:00:00,55.48,55.52,55.39,55.44,27700.0,46.8593,46.8931,46.7833,46.8255,27700.0
2012-02-03 13:05:00,55.43,55.45,55.39,55.41,24300.0,46.8171,46.834,46.7833,46.8002,24300.0
2012-02-03 13:10:00,55.41,55.43,55.39,55.4,19500.0,46.8002,46.8171,46.7833,46.7917,19500.0
2012-02-03 13:15:00,55.4,55.42,55.38,55.41,20200.0,46.7917,46.8086,46.7749,46.8002,20200.0
2012-02-03 13:20:00,55.4,55.45,55.38,55.43,25500.0,46.7917,46.834,46.7749,46.8171,25500.0
2012-02-03 13:25:00,55.42,55.48,55.4,55.45,20000.0,46.8086,46.8593,46.7917,46.834,20000.0
2012-02-03 13:30:00,55.44,55.44,55.38,55.43,10500.0,46.8255,46.8255,46.7749,46.8171,10500.0
2012-02-03 13:35:00,55.42,55.47,55.39,55.45,27100.0,46.8086,46.8509,46.7833,46.834,27100.0
2012-02-03 13:40:00,55.44,55.46,55.42,55.44,13700.0,46.8255,46.8424,46.8086,46.8255,13700.0
2012-02-03 13:45:00,55.43,55.45,55.4,55.4,6900.0,46.8171,46.834,46.7917,46.7917,6900.0
2012-02-03 13:50:00,55.42,55.46,55.39,55.45,25200.0,46.8086,46.8424,46.7833,46.834,25200.0
2012-02-03 13:55:00,55.43,55.43,55.38,55.4,22400.0,46.8171,46.8171,46.7749,46.7917,22400.0
2012-02-03 14:00:00,55.4,55.41,55.34,55.34,42400.0,46.7917,46.8002,46.7411,46.7411,42400.0
2012-02-03 14:05:00,55.34,55.34,55.32,55.32,16700.0,46.7411,46.7411,46.7242,46.7242,16700.0
2012-02-03 14:10:00,55.33,55.4,55.32,55.4,19300.0,46.7326,46.7917,46.7242,46.7917,19300.0
2012-02-03 14:15:00,55.4,55.47,55.4,55.46,17100.0,46.7917,46.8509,46.7917,46.8424,17100.0
2012-02-03 14:20:00,55.46,55.46,55.42,55.46,22200.0,46.8424,46.8424,46.8086,46.8424,22200.0
2012-02-03 14:25:00,55.46,55.46,55.39,55.41,22700.0,46.8424,46.8424,46.7833,46.8002,22700.0
2012-02-03 14:30:00,55.41,55.47,55.41,55.41,13900.0,46.8002,46.8509,46.8002,46.8002,13900.0
2012-02-03 14:35:00,55.41,55.41,55.35,55.35,10500.0,46.8002,46.8002,46.7495,46.7495,10500.0
2012-02-03 14:40:00,55.35,55.37,55.35,55.35,19600.0,46.7495,46.7664,46.7495,46.7495,19600.0
2012-02-03 14:45:00,55.35,55.36,55.3,55.31,22200.0,46.7495,46.758,46.7073,46.7157,22200.0
2012-02-03 14:50:00,55.31,55.36,55.31,55.34,19500.0,46.7157,46.758,46.7157,46.7411,19500.0
2012-02-03 14:55:00,55.34,55.36,55.29,55.36,22100.0,46.7411,46.758,46.6988,46.758,22100.0
2012-02-03 15:00:00,55.35,55.37,55.34,55.35,14900.0,46.7495,46.7664,46.7411,46.7495,14900.0
2012-02-03 15:05:00,55.35,55.36,55.3,55.34,59200.0,46.7495,46.758,46.7073,46.7411,59200.0
2012-02-03 15:10:00,55.34,55.35,55.33,55.34,26900.0,46.7411,46.7495,46.7326,46.7411,26900.0
2012-02-03 15:15:00,55.35,55.42,55.32,55.42,19800.0,46.7495,46.8086,46.7242,46.8086,19800.0
2012-02-03 15:20:00,55.41,55.48,55.41,55.48,50700.0,46.8002,46.8593,46.8002,46.8593,50700.0
2012-02-03 15:25:00,55.48,55.48,55.45,55.46,24400.0,46.8593,46.8593,46.834,46.8424,24400.0
2012-02-03 15:30:00,55.47,55.5,55.45,55.48,36600.0,46.8509,46.8762,46.834,46.8593,36600.0
2012-02-03 15:35:00,55.49,55.57,55.49,55.56,76200.0,46.8678,46.9353,46.8678,46.9269,76200.0
2012-02-03 15:40:00,55.56,55.6,55.51,55.57,104200.0,46.9269,46.9607,46.8847,46.9353,104200.0
2012-02-03 15:45:00,55.56,55.64,55.54,55.62,71300.0,46.9269,46.9945,46.91,46.9776,71300.0
2012-02-03 15:50:00,55.63,55.63,55.61,55.62,67400.0,46.986,46.986,46.9691,46.9776,67400.0
2012-02-03 15:55:00,55.62,55.66,55.6,55.61,181400.0,46.9776,47.0113,46.9607,46.9691,181400.0
2012-02-06 09:30:00,55.48,55.6,55.45,55.54,34500.0,46.8593,46.9607,46.834,46.91,34500.0
2012-02-06 09:35:00,55.51,55.61,55.5,55.56,10500.0,46.8847,46.9691,46.8762,46.9269,10500.0
2012-02-06 09:40:00,55.54,55.7,55.54,55.61,16900.0,46.91,47.0451,46.91,46.9691,16900.0
2012-02-06 09:45:00,55.61,55.7,55.59,55.66,17100.0,46.9691,47.0451,46.9522,47.0113,17100.0
2012-02-06 09:50:00,55.67,55.73,55.62,55.65,22100.0,47.0198,47.0705,46.9776,47.0029,22100.0
2012-02-06 09:55:00,55.65,55.65,55.56,55.58,17800.0,47.0029,47.0029,46.9269,46.9438,17800.0
2012-02-06 10:00:00,55.58,55.63,55.58,55.62,22200.0,46.9438,46.986,46.9438,46.9776,22200.0
2012-02-06 10:05:00,55.63,55.73,55.62,55.71,30000.0,46.986,47.0705,46.9776,47.0536,30000.0
2012-02-06 10:10:00,55.71,55.73,55.67,55.73,10300.0,47.0536,47.0705,47.0198,47.0705,10300.0
2012-02-06 10:15:00,55.73,55.74,55.7,55.72,13100.0,47.0705,47.0789,47.0451,47.062,13100.0
2012-02-06 10:20:00,55.72,55.73,55.7,55.72,15600.0,47.062,47.0705,47.0451,47.062,15600.0
2012-02-06 10:25:00,55.71,55.72,55.68,55.7,11100.0,47.0536,47.062,47.0282,47.0451,11100.0
2012-02-06 10:30:00,55.69,55.71,55.67,55.67,9000.0,47.0367,47.0536,47.0198,47.0198,9000.0
2012-02-06 10:35:00,55.67,55.72,55.67,55.68,6400.0,47.0198,47.062,47.0198,47.0282,6400.0
2012-02-06 10:40:00,55.69,55.7,55.65,55.66,10800.0,47.0367,47.0451,47.0029,47.0113,10800.0
2012-02-06 10:45:00,55.65,55.69,55.64,55.66,13200.0,47.0029,47.0367,46.9945,47.0113,13200.0
2012-02-06 10:50:00,55.66,55.75,55.65,55.71,15100.0,47.0113,47.0874,47.0029,47.0536,15100.0
2012-02-06 10:55:00,55.71,55.73,55.69,55.73,7800.0,47.0536,47.0705,47.0367,47.0705,7800.0
2012-02-06 11:00:00,55.73,55.74,55.7,55.71,3800.0,47.0705,47.0789,47.0451,47.0536,3800.0
2012-02-06 11:05:00,55.7,55.71,55.67,55.68,14400.0,47.0451,47.0536,47.0198,47.0282,14400.0
2012-02-06 11:10:00,55.67,55.74,55.67,55.72,18300.0,47.0198,47.0789,47.0198,47.062,18300.0
2012-02-06 11:15:00,55.72,55.75,55.69,55.75,18700.0,47.062,47.0874,47.0367,47.0874,18700.0
2012-02-06 11:20:00,55.75,55.76,55.7,55.73,15800.0,47.0874,47.0958,47.0451,47.0705,15800.0
2012-02-06 11:25:00,55.72,55.76,55.72,55.75,11100.0,47.062,47.0958,47.062,47.0874,11100.0
2012-02-06 11:30:00,55.74,55.77,55.74,55.75,11300.0,47.0789,47.1043,47.0789,47.0874,11300.0
2012-02-06 11:35:00,55.75,55.76,55.71,55.72,8900.0,47.0874,47.0958,47.0536,47.062,8900.0
2012-02-06 11:40:00,55.72,55.76,55.72,55.74,14500.0,47.062,47.0958,47.062,47.0789,14500.0
2012-02-06 11:45:00,55.74,55.8,55.74,55.78,51900.0,47.0789,47.1296,47.0789,47.1127,51900.0
2012-02-06 11:50:00,55.78,55.79,55.71,55.79,34000.0,47.1127,47.1211,47.0536,47.1211,34000.0
2012-02-06 11:55:00,55.79,55.82,55.73,55.81,6500.0,47.1211,47.1465,47.0705,47.138,6500.0
2012-02-06 12:00:00,55.82,55.82,55.78,55.81,7800.0,47.1465,47.1465,47.1127,47.138,7800.0
2012-02-06 12:05:00,55.8,55.81,55.76,55.78,13100.0,47.1296,47.138,47.0958,47.1127,13100.0
2012-02-06 12:10:00,55.76,55.76,55.72,55.73,6500.0,47.0958,47.0958,47.062,47.0705,6500.0
2012-02-06 12:15:00,55.72,55.73,55.7,55.72,9700.0,47.062,47.0705,47.0451,47.062,9700.0
2012-02-06 12:20:00,55.71,55.72,55.71,55.71,10900.0,47.0536,47.062,47.0536,47.0536,10900.0
2012-02-06 12:25:00,55.72,55.74,55.7,55.73,15100.0,47.062,47.0789,47.0451,47.0705,15100.0
2012-02-06 12:30:00,55.73,55.79,55.72,55.79,11400.0,47.0705,47.1211,47.062,47.1211,11400.0
2012-02-06 12:35:00,55.77,55.78,55.76,55.77,9600.0,47.1043,47.1127,47.0958,47.1043,9600.0
2012-02-06 12:40:00,55.76,55.77,55.74,55.75,9900.0,47.0958,47.1043,47.0789,47.0874,9900.0
2012-02-06 12:45:00,55.76,55.77,55.76,55.77,8000.0,47.0958,47.1043,47.0958,47.1043,8000.0
2012-02-06 12:50:00,55.77,55.78,55.73,55.75,12200.0,47.1043,47.1127,47.0705,47.0874,12200.0
2012-02-06 12:55:00,55.73,55.76,55.73,55.76,8800.0,47.0705,47.0958,47.0705,47.0958,8800.0
2012-02-06 13:00:00,55.75,55.77,55.74,55.77,9400.0,47.0874,47.1043,47.0789,47.1043,9400.0
2012-02-06 13:05:00,55.77,55.78,55.75,55.76,4100.0,47.1043,47.1127,47.0874,47.0958,4100.0
2012-02-06 13:10:00,55.76,55.8,55.75,55.79,64700.0,47.0958,47.1296,47.0874,47.1211,64700.0
2012-02-06 13:15:00,55.79,55.8,55.78,55.79,14400.0,47.1211,47.1296,47.1127,47.1211,14400.0
2012-02-06 13:20:00,55.78,55.83,55.78,55.81,27600.0,47.1127,47.1549,47.1127,47.138,27600.0
2012-02-06 13:25:00,55.8,55.81,55.8,55.8,11800.0,47.1296,47.138,47.1296,47.1296,11800.0
2012-02-06 13:30:00,55.8,55.9,55.8,55.84,38800.0,47.1296,47.2141,47.1296,47.1634,38800.0
2012-02-06 13:35:00,55.86,55.86,55.81,55.82,18000.0,47.1803,47.1803,47.138,47.1465,18000.0
2012-02-06 13:40:00,55.82,55.83,55.75,55.76,34300.0,47.1465,47.1549,47.0874,47.0958,34300.0
2012-02-06 13:45:00,55.76,55.76,55.73,55.76,25800.0,47.0958,47.0958,47.0705,47.0958,25800.0
2012-02-06 13:50:00,55.75,55.77,55.74,55.77,16500.0,47.0874,47.1043,47.0789,47.1043,16500.0
2012-02-06 13:55:00,55.77,55.79,55.74,55.74,6900.0,47.1043,47.1211,47.0789,47.0789,6900.0
2012-02-06 14:00:00,55.74,55.75,55.73,55.73,11900.0,47.0789,47.0874,47.0705,47.0705,11900.0
2012-02-06 14:05:00,55.73,55.8,55.73,55.8,14600.0,47.0705,47.1296,47.0705,47.1296,14600.0
2012-02-06 14:10:00,55.8,55.8,55.77,55.78,9500.0,47.1296,47.1296,47.1043,47.1127,9500.0
2012-02-06 14:15:00,55.78,55.79,55.72,55.72,10700.0,47.1127,47.1211,47.062,47.062,10700.0
2012-02-06 14:20:00,55.72,55.73,55.68,55.69,13300.0,47.062,47.0705,47.0282,47.0367,13300.0
2012-02-06 14:25:00,55.68,55.68,55.64,55.65,8800.0,47.0282,47.0282,46.9945,47.0029,8800.0
2012-02-06 14:30:00,55.64,55.65,55.64,55.64,9500.0,46.9945,47.0029,46.9945,46.9945,9500.0
2012-02-06 14:35:00,55.64,55.66,55.64,55.66,24300.0,46.9945,47.0113,46.9945,47.0113,24300.0
2012-02-06 14:40:00,55.66,55.69,55.65,55.67,22500.0,47.0113,47.0367,47.0029,47.0198,22500.0
2012-02-06 14:45:00,55.69,55.7,55.69,55.7,14100.0,47.0367,47.0451,47.0367,47.0451,14100.0
2012-02-06 14:50:00,55.69,55.72,55.69,55.72,15100.0,47.0367,47.062,47.0367,47.062,15100.0
2012-02-06 14:55:00,55.72,55.72,55.68,55.69,23600.0,47.062,47.062,47.0282,47.0367,23600.0
2012-02-06 15:00:00,55.69,55.73,55.68,55.7,30700.0,47.0367,47.0705,47.0282,47.0451,30700.0
2012-02-06 15:05:00,55.69,55.71,55.68,55.7,24100.0,47.0367,47.0536,47.0282,47.0451,24100.0
2012-02-06 15:10:00,55.7,55.7,55.69,55.69,13200.0,47.0451,47.0451,47.0367,47.0367,13200.0
2012-02-06 15:15:00,55.7,55.7,55.69,55.7,16500.0,47.0451,47.0451,47.0367,47.0451,16500.0
2012-02-06 15:20:00,55.7,55.7,55.66,55.67,33900.0,47.0451,47.0451,47.0113,47.0198,33900.0
2012-02-06 15:25:00,55.66,55.67,55.6,55.6,32800.0,47.0113,47.0198,46.9607,46.9607,32800.0
2012-02-06 15:30:00,55.6,55.7,55.6,55.69,54300.0,46.9607,47.0451,46.9607,47.0367,54300.0
2012-02-06 15:35:00,55.7,55.74,55.69,55.73,24200.0,47.0451,47.0789,47.0367,47.0705,24200.0
2012-02-06 15:40:00,55.74,55.75,55.73,55.74,28200.0,47.0789,47.0874,47.0705,47.0789,28200.0
2012-02-06 15:45:00,55.74,55.79,55.73,55.74,72300.0,47.0789,47.1211,47.0705,47.0789,72300.0
2012-02-06 15:50:00,55.74,55.75,55.68,55.68,171500.0,47.0789,47.0874,47.0282,47.0282,171500.0
2012-02-06 15:55:00,55.68,55.74,55.67,55.68,299800.0,47.0282,47.0789,47.0198,47.0282,299800.0
2012-02-07 09:30:00,55.39,55.57,55.39,55.43,21600.0,46.7833,46.9353,46.7833,46.8171,21600.0
2012-02-07 09:35:00,55.45,55.5,55.38,55.38,10100.0,46.834,46.8762,46.7749,46.7749,10100.0
2012-02-07 09:40:00,55.37,55.38,55.23,55.32,15300.0,46.7664,46.7749,46.6482,46.7242,15300.0
2012-02-07 09:45:00,55.3,55.31,55.15,55.17,17900.0,46.7073,46.7157,46.5806,46.5975,17900.0
2012-02-07 09:50:00,55.13,55.15,55.07,55.11,10000.0,46.5637,46.5806,46.513,46.5468,10000.0
2012-02-07 09:55:00,55.11,55.16,55.07,55.15,14000.0,46.5468,46.589,46.513,46.5806,14000.0
2012-02-07 10:00:00,55.15,55.18,55.08,55.09,15500.0,46.5806,46.6059,46.5215,46.5299,15500.0
2012-02-07 10:05:00,55.08,55.16,55.06,55.12,6200.0,46.5215,46.589,46.5046,46.5553,6200.0
2012-02-07 10:10:00,55.14,55.3,55.13,55.3,4000.0,46.5721,46.7073,46.5637,46.7073,4000.0
2012-02-07 10:15:00,55.31,55.33,55.25,55.26,20000.0,46.7157,46.7326,46.6651,46.6735,20000.0
2012-02-07 10:20:00,55.25,55.25,55.11,55.12,11900.0,46.6651,46.6651,46.5468,46.5553,11900.0
2012-02-07 10:25:00,55.12,55.13,55.07,55.08,31700.0,46.5553,46.5637,46.513,46.5215,31700.0
2012-02-07 10:30:00,55.08,55.1,55.0,55.01,20500.0,46.5215,46.5384,46.4539,46.4623,20500.0
2012-02-07 10:35:00,55.01,55.02,54.96,54.97,14100.0,46.4623,46.4708,46.4201,46.4286,14100.0
2012-02-07 10:40:00,54.97,54.97,54.93,54.97,24500.0,46.4286,46.4286,46.3948,46.4286,24500.0
2012-02-07 10:45:00,54.98,55.0,54.95,54.96,36000.0,46.437,46.4539,46.4117,46.4201,36000.0
2012-02-07 10:50:00,54.96,55.05,54.95,55.05,18300.0,46.4201,46.4961,46.4117,46.4961,18300.0
2012-02-07 10:55:00,55.05,55.08,55.01,55.03,48800.0,46.4961,46.5215,46.4623,46.4792,48800.0
2012-02-07 11:00:00,55.02,55.07,55.02,55.05,21800.0,46.4708,46.513,46.4708,46.4961,21800.0
2012-02-07 11:05:00,55.05,55.09,55.04,55.07,48200.0,46.4961,46.5299,46.4877,46.513,48200.0
2012-02-07 11:10:00,55.07,55.1,55.06,55.1,18000.0,46.513,46.5384,46.5046,46.5384,18000.0
2012-02-07 11:15:00,55.1,55.12,55.08,55.1,8400.0,46.5384,46.5553,46.5215,46.5384,8400.0
2012-02-07 11:20:00,55.12,55.13,55.05,55.05,30900.0,46.5553,46.5637,46.4961,46.4961,30900.0
2012-02-07 11:25:00,55.05,55.05,54.99,55.05,54300.0,46.4961,46.4961,46.4455,46.4961,54300.0
2012-02-07 11:30:00,55.05,55.18,55.01,55.18,34600.0,46.4961,46.6059,46.4623,46.6059,34600.0
2012-02-07 11:35:00,55.18,55.22,55.17,55.21,37000.0,46.6059,46.6397,46.5975,46.6313,37000.0
2012-02-07 11:40:00,55.2,55.21,55.19,55.21,8800.0,46.6228,46.6313,46.6144,46.6313,8800.0
2012-02-07 11:45:00,55.2,55.27,55.2,55.22,12500.0,46.6228,46.6819,46.6228,46.6397,12500.0
2012-02-07 11:50:00,55.22,55.22,55.16,55.22,9800.0,46.6397,46.6397,46.589,46.6397,9800.0
2012-02-07 11:55:00,55.21,55.21,55.16,55.18,30400.0,46.6313,46.6313,46.589,46.6059,30400.0
2012-02-07 12:00:00,55.18,55.21,55.17,55.21,16600.0,46.6059,46.6313,46.5975,46.6313,16600.0
2012-02-07 12:05:00,55.21,55.28,55.21,55.28,16900.0,46.6313,46.6904,46.6313,46.6904,16900.0
2012-02-07 12:10:00,55.28,55.28,55.22,55.26,20300.0,46.6904,46.6904,46.6397,46.6735,20300.0
2012-02-07 12:15:00,55.26,55.29,55.26,55.29,5300.0,46.6735,46.6988,46.6735,46.6988,5300.0
2012-02-07 12:20:00,55.3,55.35,55.3,55.31,13700.0,46.7073,46.7495,46.7073,46.7157,13700.0
2012-02-07 12:25:00,55.31,55.33,55.27,55.27,6900.0,46.7157,46.7326,46.6819,46.6819,6900.0
2012-02-07 12:30:00,55.26,55.29,55.26,55.28,4400.0,46.6735,46.6988,46.6735,46.6904,4400.0
2012-02-07 12:35:00,55.27,55.28,55.26,55.27,4200.0,46.6819,46.6904,46.6735,46.6819,4200.0
2012-02-07 12:40:00,55.26,55.26,55.25,55.25,2900.0,46.6735,46.6735,46.6651,46.6651,2900.0
2012-02-07 12:45:00,55.26,55.27,55.24,55.27,6800.0,46.6735,46.6819,46.6566,46.6819,6800.0
2012-02-07 12:50:00,55.27,55.3,55.27,55.29,3000.0,46.6819,46.7073,46.6819,46.6988,3000.0
2012-02-07 12:55:00,55.31,55.32,55.3,55.31,10000.0,46.7157,46.7242,46.7073,46.7157,10000.0
2012-02-07 13:00:00,55.32,55.32,55.3,55.32,9400.0,46.7242,46.7242,46.7073,46.7242,9400.0
2012-02-07 13:05:00,55.32,55.32,55.3,55.31,7400.0,46.7242,46.7242,46.7073,46.7157,7400.0
2012-02-07 13:10:00,55.3,55.31,55.29,55.3,11700.0,46.7073,46.7157,46.6988,46.7073,11700.0
2012-02-07 13:15:00,55.3,55.32,55.26,55.26,11300.0,46.7073,46.7242,46.6735,46.6735,11300.0
2012-02-07 13:20:00,55.26,55.27,55.2,55.2,4900.0,46.6735,46.6819,46.6228,46.6228,4900.0
2012-02-07 13:25:00,55.21,55.25,55.2,55.25,10700.0,46.6313,46.6651,46.6228,46.6651,10700.0
2012-02-07 13:30:00,55.25,55.26,55.21,55.22,14300.0,46.6651,46.6735,46.6313,46.6397,14300.0
2012-02-07 13:35:00,55.22,55.26,55.21,55.23,9000.0,46.6397,46.6735,46.6313,46.6482,9000.0
2012-02-07 13:40:00,55.22,55.22,55.2,55.21,14000.0,46.6397,46.6397,46.6228,46.6313,14000.0
2012-02-07 13:45:00,55.21,55.25,55.19,55.25,12300.0,46.6313,46.6651,46.6144,46.6651,12300.0
2012-02-07 13:50:00,55.24,55.29,55.23,55.29,5100.0,46.6566,46.6988,46.6482,46.6988,5100.0
2012-02-07 13:55:00,55.28,55.3,55.28,55.29,3200.0,46.6904,46.7073,46.6904,46.6988,3200.0
2012-02-07 14:00:00,55.29,55.31,55.27,55.28,7500.0,46.6988,46.7157,46.6819,46.6904,7500.0
2012-02-07 14:05:00,55.28,55.28,55.25,55.25,14000.0,46.6904,46.6904,46.6651,46.6651,14000.0
2012-02-07 14:10:00,55.25,55.27,55.24,55.26,14800.0,46.6651,46.6819,46.6566,46.6735,14800.0
2012-02-07 14:15:00,55.25,55.26,55.23,55.26,4100.0,46.6651,46.6735,46.6482,46.6735,4100.0
2012-02-07 14:20:00,55.26,55.26,55.21,55.21,9500.0,46.6735,46.6735,46.6313,46.6313,9500.0
2012-02-07 14:25:00,55.21,55.22,55.18,55.21,4800.0,46.6313,46.6397,46.6059,46.6313,4800.0
2012-02-07 14:30:00,55.2,55.2,55.17,55.18,7900.0,46.6228,46.6228,46.5975,46.6059,7900.0
2012-02-07 14:35:00,55.18,55.19,55.17,55.18,13100.0,46.6059,46.6144,46.5975,46.6059,13100.0
2012-02-07 14:40:00,55.18,55.18,55.13,55.14,12500.0,46.6059,46.6059,46.5637,46.5721,12500.0
2012-02-07 14:45:00,55.13,55.19,55.13,55.19,11600.0,46.5637,46.6144,46.5637,46.6144,11600.0
2012-02-07 14:50:00,55.19,55.22,55.18,55.19,8000.0,46.6144,46.6397,46.6059,46.6144,8000.0
2012-02-07 14:55:00,55.19,55.2,55.14,55.16,12200.0,46.6144,46.6228,46.5721,46.589,12200.0
2012-02-07 15:00:00,55.16,55.19,55.16,55.18,27700.0,46.589,46.6144,46.589,46.6059,27700.0
2012-02-07 15:05:00,55.19,55.19,55.17,55.18,9600.0,46.6144,46.6144,46.5975,46.6059,9600.0
2012-02-07 15:10:00,55.19,55.2,55.18,55.2,12500.0,46.6144,46.6228,46.6059,46.6228,12500.0
2012-02-07 15:15:00,55.19,55.24,55.19,55.23,43900.0,46.6144,46.6566,46.6144,46.6482,43900.0
2012-02-07 15:20:00,55.23,55.29,55.23,55.29,37200.0,46.6482,46.6988,46.6482,46.6988,37200.0
2012-02-07 15:25:00,55.29,55.29,55.25,55.28,25300.0,46.6988,46.6988,46.6651,46.6904,25300.0
2012-02-07 15:30:00,55.28,55.29,55.26,55.29,14300.0,46.6904,46.6988,46.6735,46.6988,14300.0
2012-02-07 15:35:00,55.28,55.3,55.28,55.29,11100.0,46.6904,46.7073,46.6904,46.6988,11100.0
2012-02-07 15:40:00,55.29,55.29,55.24,55.25,15900.0,46.6988,46.6988,46.6566,46.6651,15900.0
2012-02-07 15:45:00,55.26,55.33,55.22,55.26,32400.0,46.6735,46.7326,46.6397,46.6735,32400.0
2012-02-07 15:50:00,55.26,55.26,55.19,55.24,69600.0,46.6735,46.6735,46.6144,46.6566,69600.0
2012-02-07 15:55:00,55.24,55.26,55.18,55.19,80000.0,46.6566,46.6735,46.6059,46.6144,80000.0
2012-02-08 09:30:00,55.24,55.38,55.24,55.31,26100.0,46.6566,46.7749,46.6566,46.7157,26100.0
2012-02-08 09:35:00,55.29,55.35,55.26,55.26,15700.0,46.6988,46.7495,46.6735,46.6735,15700.0
2012-02-08 09:40:00,55.26,55.32,55.26,55.32,8500.0,46.6735,46.7242,46.6735,46.7242,8500.0
2012-02-08 09:45:00,55.29,55.35,55.25,55.25,9800.0,46.6988,46.7495,46.6651,46.6651,9800.0
2012-02-08 09:50:00,55.27,55.28,55.2,55.26,15100.0,46.6819,46.6904,46.6228,46.6735,15100.0
2012-02-08 09:55:00,55.28,55.3,55.15,55.16,5600.0,46.6904,46.7073,46.5806,46.589,5600.0
2012-02-08 10:00:00,55.17,55.33,55.16,55.29,13900.0,46.5975,46.7326,46.589,46.6988,13900.0
2012-02-08 10:05:00,55.29,55.4,55.28,55.39,21100.0,46.6988,46.7917,46.6904,46.7833,21100.0
2012-02-08 10:10:00,55.4,55.41,55.37,55.38,8600.0,46.7917,46.8002,46.7664,46.7749,8600.0
2012-02-08 10:15:00,55.38,55.49,55.35,55.48,17900.0,46.7749,46.8678,46.7495,46.8593,17900.0
2012-02-08 10:20:00,55.47,55.53,55.47,55.5,15400.0,46.8509,46.9015,46.8509,46.8762,15400.0
2012-02-08 10:25:00,55.49,55.5,55.37,55.38,16300.0,46.8678,46.8762,46.7664,46.7749,16300.0
2012-02-08 10:30:00,55.39,55.42,55.3,55.32,15900.0,46.7833,46.8086,46.7073,46.7242,15900.0
2012-02-08 10:35:00,55.31,55.33,55.3,55.3,8600.0,46.7157,46.7326,46.7073,46.7073,8600.0
2012-02-08 10:40:00,55.3,55.3,55.28,55.28,10300.0,46.7073,46.7073,46.6904,46.6904,10300.0
2012-02-08 10:45:00,55.27,55.28,55.16,55.16,10700.0,46.6819,46.6904,46.589,46.589,10700.0
2012-02-08 10:50:00,55.16,55.17,55.13,55.14,14400.0,46.589,46.5975,46.5637,46.5721,14400.0
2012-02-08 10:55:00,55.12,55.13,55.02,55.04,11500.0,46.5553,46.5637,46.4708,46.4877,11500.0
2012-02-08 11:00:00,55.05,55.12,55.0,55.0,13700.0,46.4961,46.5553,46.4539,46.4539,13700.0
2012-02-08 11:05:00,55.02,55.02,54.94,54.96,16600.0,46.4708,46.4708,46.4032,46.4201,16600.0
2012-02-08 11:10:00,54.97,54.99,54.96,54.98,10100.0,46.4286,46.4455,46.4201,46.437,10100.0
2012-02-08 11:15:00,54.98,54.99,54.84,54.85,30000.0,46.437,46.4455,46.3188,46.3272,30000.0
2012-02-08 11:20:00,54.85,54.85,54.69,54.7,70100.0,46.3272,46.3272,46.1921,46.2005,70100.0
2012-02-08 11:25:00,54.7,54.72,54.65,54.69,39400.0,46.2005,46.2174,46.1583,46.1921,39400.0
2012-02-08 11:30:00,54.7,54.72,54.67,54.68,37600.0,46.2005,46.2174,46.1752,46.1836,37600.0
2012-02-08 11:35:00,54.7,54.71,54.67,54.7,21100.0,46.2005,46.209,46.1752,46.2005,21100.0
2012-02-08 11:40:00,54.71,54.71,54.64,54.69,53700.0,46.209,46.209,46.1498,46.1921,53700.0
2012-02-08 11:45:00,54.69,54.73,54.69,54.71,14400.0,46.1921,46.2259,46.1921,46.209,14400.0
2012-02-08 11:50:00,54.71,54.72,54.65,54.67,36500.0,46.209,46.2174,46.1583,46.1752,36500.0
2012-02-08 11:55:00,54.67,54.68,54.64,54.66,10000.0,46.1752,46.1836,46.1498,46.1667,10000.0
2012-02-08 12:00:00,54.68,54.68,54.65,54.67,11400.0,46.1836,46.1836,46.1583,46.1752,11400.0
2012-02-08 12:05:00,54.65,54.68,54.63,54.64,15400.0,46.1583,46.1836,46.1414,46.1498,15400.0
2012-02-08 12:10:00,54.64,54.68,54.64,54.67,8700.0,46.1498,46.1836,46.1498,46.1752,8700.0
2012-02-08 12:15:00,54.68,54.68,54.62,54.64,10500.0,46.1836,46.1836,46.1329,46.1498,10500.0
2012-02-08 12:20:00,54.64,54.7,54.63,54.68,11900.0,46.1498,46.2005,46.1414,46.1836,11900.0
2012-02-08 12:25:00,54.7,54.7,54.68,54.68,5200.0,46.2005,46.2005,46.1836,46.1836,5200.0
2012-02-08 12:30:00,54.69,54.69,54.63,54.65,16100.0,46.1921,46.1921,46.1414,46.1583,16100.0
2012-02-08 12:35:00,54.65,54.66,54.64,54.65,7800.0,46.1583,46.1667,46.1498,46.1583,7800.0
2012-02-08 12:40:00,54.65,54.66,54.62,54.63,8900.0,46.1583,46.1667,46.1329,46.1414,8900.0
2012-02-08 12:45:00,54.63,54.65,54.58,54.63,18400.0,46.1414,46.1583,46.0992,46.1414,18400.0
2012-02-08 12:50:00,54.64,54.65,54.63,54.65,16800.0,46.1498,46.1583,46.1414,46.1583,16800.0
2012-02-08 12:55:00,54.65,54.65,54.64,54.65,10800.0,46.1583,46.1583,46.1498,46.1583,10800.0
2012-02-08 13:00:00,54.65,54.65,54.6,54.62,38900.0,46.1583,46.1583,46.1161,46.1329,38900.0
2012-02-08 13:05:00,54.63,54.7,54.63,54.64,33400.0,46.1414,46.2005,46.1414,46.1498,33400.0
2012-02-08 13:10:00,54.64,54.65,54.62,54.63,13400.0,46.1498,46.1583,46.1329,46.1414,13400.0
2012-02-08 13:15:00,54.63,54.63,54.6,54.62,10200.0,46.1414,46.1414,46.1161,46.1329,10200.0
2012-02-08 13:20:00,54.62,54.65,54.62,54.64,10700.0,46.1329,46.1583,46.1329,46.1498,10700.0
2012-02-08 13:25:00,54.64,54.65,54.63,54.64,13900.0,46.1498,46.1583,46.1414,46.1498,13900.0
2012-02-08 13:30:00,54.65,54.65,54.62,54.64,17700.0,46.1583,46.1583,46.1329,46.1498,17700.0
2012-02-08 13:35:00,54.64,54.65,54.63,54.64,14000.0,46.1498,46.1583,46.1414,46.1498,14000.0
2012-02-08 13:40:00,54.64,54.64,54.62,54.63,7200.0,46.1498,46.1498,46.1329,46.1414,7200.0
2012-02-08 13:45:00,54.63,54.65,54.62,54.62,22600.0,46.1414,46.1583,46.1329,46.1329,22600.0
2012-02-08 13:50:00,54.61,54.61,54.58,54.58,17000.0,46.1245,46.1245,46.0992,46.0992,17000.0
2012-02-08 13:55:00,54.59,54.59,54.57,54.58,11800.0,46.1076,46.1076,46.0907,46.0992,11800.0
2012-02-08 14:00:00,54.57,54.6,54.56,54.58,35000.0,46.0907,46.1161,46.0823,46.0992,35000.0
2012-02-08 14:05:00,54.58,54.6,54.58,54.6,8300.0,46.0992,46.1161,46.0992,46.1161,8300.0
2012-02-08 14:10:00,54.6,54.65,54.6,54.64,14100.0,46.1161,46.1583,46.1161,46.1498,14100.0
2012-02-08 14:15:00,54.64,54.65,54.63,54.65,10000.0,46.1498,46.1583,46.1414,46.1583,10000.0
2012-02-08 14:20:00,54.64,54.65,54.63,54.64,13000.0,46.1498,46.1583,46.1414,46.1498,13000.0
2012-02-08 14:25:00,54.63,54.67,54.63,54.65,17800.0,46.1414,46.1752,46.1414,46.1583,17800.0
2012-02-08 14:30:00,54.66,54.66,54.64,54.65,12600.0,46.1667,46.1667,46.1498,46.1583,12600.0
2012-02-08 14:35:00,54.65,54.65,54.62,54.63,16900.0,46.1583,46.1583,46.1329,46.1414,16900.0
2012-02-08 14:40:00,54.63,54.66,54.63,54.66,37800.0,46.1414,46.1667,46.1414,46.1667,37800.0
2012-02-08 14:45:00,54.66,54.74,54.66,54.73,33900.0,46.1667,46.2343,46.1667,46.2259,33900.0
2012-02-08 14:50:00,54.73,54.73,54.66,54.7,56600.0,46.2259,46.2259,46.1667,46.2005,56600.0
2012-02-08 14:55:00,54.7,54.7,54.69,54.7,8800.0,46.2005,46.2005,46.1921,46.2005,8800.0
2012-02-08 15:00:00,54.7,54.7,54.66,54.69,31100.0,46.2005,46.2005,46.1667,46.1921,31100.0
2012-02-08 15:05:00,54.69,54.69,54.66,54.67,24700.0,46.1921,46.1921,46.1667,46.1752,24700.0
2012-02-08 15:10:00,54.66,54.68,54.65,54.65,26600.0,46.1667,46.1836,46.1583,46.1583,26600.0
2012-02-08 15:15:00,54.65,54.67,54.64,54.66,20000.0,46.1583,46.1752,46.1498,46.1667,20000.0
2012-02-08 15:20:00,54.67,54.67,54.64,54.67,19100.0,46.1752,46.1752,46.1498,46.1752,19100.0
2012-02-08 15:25:00,54.66,54.7,54.66,54.7,17900.0,46.1667,46.2005,46.1667,46.2005,17900.0
2012-02-08 15:30:00,54.7,54.71,54.64,54.66,55200.0,46.2005,46.209,46.1498,46.1667,55200.0
2012-02-08 15:35:00,54.66,54.66,54.64,54.65,37200.0,46.1667,46.1667,46.1498,46.1583,37200.0
2012-02-08 15:40:00,54.65,54.68,54.64,54.68,46100.0,46.1583,46.1836,46.1498,46.1836,46100.0
2012-02-08 15:45:00,54.69,54.77,54.69,54.77,54400.0,46.1921,46.2596,46.1921,46.2596,54400.0
2012-02-08 15:50:00,54.77,54.77,54.7,54.74,60800.0,46.2596,46.2596,46.2005,46.2343,60800.0
2012-02-08 15:55:00,54.75,54.75,54.72,54.74,52900.0,46.2427,46.2427,46.2174,46.2343,52900.0
2012-02-09 09:30:00,53.95,54.22,53.75,54.0,282400.0,45.5671,45.7951,45.3981,45.6093,282400.0
2012-02-09 09:35:00,54.02,54.3,54.02,54.25,66300.0,45.6262,45.8627,45.6262,45.8204,66300.0
2012-02-09 09:40:00,54.25,54.26,53.85,53.85,164900.0,45.8204,45.8289,45.4826,45.4826,164900.0
2012-02-09 09:45:00,53.85,53.96,53.78,53.81,234800.0,45.4826,45.5755,45.4235,45.4488,234800.0
2012-02-09 09:50:00,53.83,54.01,53.77,54.01,46600.0,45.4657,45.6177,45.415,45.6177,46600.0
2012-02-09 09:55:00,54.0,54.12,53.99,54.03,55100.0,45.6093,45.7106,45.6008,45.6346,55100.0
2012-02-09 10:00:00,54.03,54.03,53.89,53.97,43500.0,45.6346,45.6346,45.5164,45.5839,43500.0
2012-02-09 10:05:00,53.98,54.0,53.95,53.97,42000.0,45.5924,45.6093,45.5671,45.5839,42000.0
2012-02-09 10:10:00,53.96,53.98,53.88,53.91,59300.0,45.5755,45.5924,45.5079,45.5333,59300.0
2012-02-09 10:15:00,53.9,53.99,53.86,53.97,41700.0,45.5248,45.6008,45.491,45.5839,41700.0
2012-02-09 10:20:00,53.98,53.99,53.83,53.84,31700.0,45.5924,45.6008,45.4657,45.4741,31700.0
2012-02-09 10:25:00,53.85,53.85,53.75,53.79,52400.0,45.4826,45.4826,45.3981,45.4319,52400.0
2012-02-09 10:30:00,53.79,53.84,53.77,53.83,43800.0,45.4319,45.4741,45.415,45.4657,43800.0
2012-02-09 10:35:00,53.83,53.9,53.8,53.87,49900.0,45.4657,45.5248,45.4404,45.4995,49900.0
2012-02-09 10:40:00,53.86,53.95,53.83,53.83,42400.0,45.491,45.5671,45.4657,45.4657,42400.0
2012-02-09 10:45:00,53.84,53.85,53.75,53.84,63500.0,45.4741,45.4826,45.3981,45.4741,63500.0
2012-02-09 10:50:00,53.85,53.88,53.81,53.86,38800.0,45.4826,45.5079,45.4488,45.491,38800.0
2012-02-09 10:55:00,53.86,53.87,53.84,53.84,39300.0,45.491,45.4995,45.4741,45.4741,39300.0
2012-02-09 11:00:00,53.85,53.85,53.84,53.85,31000.0,45.4826,45.4826,45.4741,45.4826,31000.0
2012-02-09 11:05:00,53.85,53.92,53.83,53.91,31200.0,45.4826,45.5417,45.4657,45.5333,31200.0
2012-02-09 11:10:00,53.9,53.94,53.88,53.93,20400.0,45.5248,45.5586,45.5079,45.5502,20400.0
2012-02-09 11:15:00,53.93,54.03,53.91,54.02,27800.0,45.5502,45.6346,45.5333,45.6262,27800.0
2012-02-09 11:20:00,54.01,54.01,53.96,53.97,27700.0,45.6177,45.6177,45.5755,45.5839,27700.0
2012-02-09 11:25:00,53.97,53.98,53.89,53.89,16500.0,45.5839,45.5924,45.5164,45.5164,16500.0
2012-02-09 11:30:00,53.89,53.93,53.86,53.9,62600.0,45.5164,45.5502,45.491,45.5248,62600.0
2012-02-09 11:35:00,53.91,53.93,53.85,53.86,26800.0,45.5333,45.5502,45.4826,45.491,26800.0
2012-02-09 11:40:00,53.85,53.92,53.85,53.9,15600.0,45.4826,45.5417,45.4826,45.5248,15600.0
2012-02-09 11:45:00,53.9,53.9,53.87,53.88,33900.0,45.5248,45.5248,45.4995,45.5079,33900.0
2012-02-09 11:50:00,53.89,53.95,53.87,53.94,48700.0,45.5164,45.5671,45.4995,45.5586,48700.0
2012-02-09 11:55:00,53.95,53.97,53.95,53.96,14300.0,45.5671,45.5839,45.5671,45.5755,14300.0
2012-02-09 12:00:00,53.96,54.01,53.96,53.98,17100.0,45.5755,45.6177,45.5755,45.5924,17100.0
2012-02-09 12:05:00,53.99,53.99,53.95,53.97,10700.0,45.6008,45.6008,45.5671,45.5839,10700.0
2012-02-09 12:10:00,53.98,54.01,53.97,54.01,36300.0,45.5924,45.6177,45.5839,45.6177,36300.0
2012-02-09 12:15:00,54.0,54.05,54.0,54.05,15000.0,45.6093,45.6515,45.6093,45.6515,15000.0
2012-02-09 12:20:00,54.04,54.05,54.04,54.05,17500.0,45.6431,45.6515,45.6431,45.6515,17500.0
2012-02-09 12:25:00,54.05,54.09,54.05,54.08,12000.0,45.6515,45.6853,45.6515,45.6769,12000.0
2012-02-09 12:30:00,54.07,54.08,54.06,54.07,8500.0,45.6684,45.6769,45.66,45.6684,8500.0
2012-02-09 12:35:00,54.06,54.09,54.06,54.08,47900.0,45.66,45.6853,45.66,45.6769,47900.0
2012-02-09 12:40:00,54.07,54.11,54.03,54.1,42600.0,45.6684,45.7022,45.6346,45.6937,42600.0
2012-02-09 12:45:00,54.1,54.14,54.1,54.14,12900.0,45.6937,45.7275,45.6937,45.7275,12900.0
2012-02-09 12:50:00,54.15,54.19,54.15,54.19,7900.0,45.736,45.7698,45.736,45.7698,7900.0
2012-02-09 12:55:00,54.18,54.19,54.12,54.18,18800.0,45.7613,45.7698,45.7106,45.7613,18800.0
2012-02-09 13:00:00,54.18,54.19,54.15,54.16,17100.0,45.7613,45.7698,45.736,45.7444,17100.0
2012-02-09 13:05:00,54.16,54.16,54.12,54.12,23900.0,45.7444,45.7444,45.7106,45.7106,23900.0
2012-02-09 13:10:00,54.13,54.13,54.08,54.1,24300.0,45.7191,45.7191,45.6769,45.6937,24300.0
2012-02-09 13:15:00,54.1,54.13,54.1,54.11,31200.0,45.6937,45.7191,45.6937,45.7022,31200.0
2012-02-09 13:20:00,54.11,54.18,54.1,54.14,27300.0,45.7022,45.7613,45.6937,45.7275,27300.0
2012-02-09 13:25:00,54.14,54.19,54.13,54.19,11500.0,45.7275,45.7698,45.7191,45.7698,11500.0
2012-02-09 13:30:00,54.19,54.2,54.13,54.17,27400.0,45.7698,45.7782,45.7191,45.7529,27400.0
2012-02-09 13:35:00,54.17,54.21,54.16,54.18,21900.0,45.7529,45.7867,45.7444,45.7613,21900.0
2012-02-09 13:40:00,54.18,54.26,54.18,54.25,50500.0,45.7613,45.8289,45.7613,45.8204,50500.0
2012-02-09 13:45:00,54.25,54.26,54.17,54.18,30300.0,45.8204,45.8289,45.7529,45.7613,30300.0
2012-02-09 13:50:00,54.17,54.17,54.09,54.1,33900.0,45.7529,45.7529,45.6853,45.6937,33900.0
2012-02-09 13:55:00,54.11,54.11,54.07,54.08,9200.0,45.7022,45.7022,45.6684,45.6769,9200.0
2012-02-09 14:00:00,54.09,54.09,54.04,54.06,31300.0,45.6853,45.6853,45.6431,45.66,31300.0
2012-02-09 14:05:00,54.06,54.07,54.05,54.06,24700.0,45.66,45.6684,45.6515,45.66,24700.0
2012-02-09 14:10:00,54.06,54.12,54.05,54.1,33500.0,45.66,45.7106,45.6515,45.6937,33500.0
2012-02-09 14:15:00,54.1,54.1,54.07,54.08,26400.0,45.6937,45.6937,45.6684,45.6769,26400.0
2012-02-09 14:20:00,54.09,54.1,54.07,54.08,14300.0,45.6853,45.6937,45.6684,45.6769,14300.0
2012-02-09 14:25:00,54.07,54.1,54.07,54.1,10900.0,45.6684,45.6937,45.6684,45.6937,10900.0
2012-02-09 14:30:00,54.09,54.1,54.07,54.1,11000.0,45.6853,45.6937,45.6684,45.6937,11000.0
2012-02-09 14:35:00,54.09,54.1,54.08,54.09,11600.0,45.6853,45.6937,45.6769,45.6853,11600.0
2012-02-09 14:40:00,54.09,54.1,54.07,54.08,18900.0,45.6853,45.6937,45.6684,45.6769,18900.0
2012-02-09 14:45:00,54.08,54.1,54.07,54.09,15200.0,45.6769,45.6937,45.6684,45.6853,15200.0
2012-02-09 14:50:00,54.09,54.1,54.08,54.09,12200.0,45.6853,45.6937,45.6769,45.6853,12200.0
2012-02-09 14:55:00,54.1,54.14,54.1,54.14,15300.0,45.6937,45.7275,45.6937,45.7275,15300.0
2012-02-09 15:00:00,54.13,54.14,54.08,54.11,25600.0,45.7191,45.7275,45.6769,45.7022,25600.0
2012-02-09 15:05:00,54.11,54.11,54.02,54.06,85300.0,45.7022,45.7022,45.6262,45.66,85300.0
2012-02-09 15:10:00,54.05,54.06,54.03,54.04,16400.0,45.6515,45.66,45.6346,45.6431,16400.0
2012-02-09 15:15:00,54.04,54.05,54.02,54.02,21100.0,45.6431,45.6515,45.6262,45.6262,21100.0
2012-02-09 15:20:00,54.03,54.04,54.02,54.03,17200.0,45.6346,45.6431,45.6262,45.6346,17200.0
2012-02-09 15:25:00,54.02,54.07,54.02,54.05,20000.0,45.6262,45.6684,45.6262,45.6515,20000.0
2012-02-09 15:30:00,54.05,54.11,54.05,54.09,27300.0,45.6515,45.7022,45.6515,45.6853,27300.0
2012-02-09 15:35:00,54.09,54.1,54.04,54.04,45000.0,45.6853,45.6937,45.6431,45.6431,45000.0
2012-02-09 15:40:00,54.05,54.05,54.02,54.03,40300.0,45.6515,45.6515,45.6262,45.6346,40300.0
2012-02-09 15:45:00,54.03,54.03,53.96,54.0,138700.0,45.6346,45.6346,45.5755,45.6093,138700.0
2012-02-09 15:50:00,54.01,54.01,53.93,53.96,108500.0,45.6177,45.6177,45.5502,45.5755,108500.0
2012-02-09 15:55:00,53.96,54.0,53.93,53.97,67400.0,45.5755,45.6093,45.5502,45.5839,67400.0
2012-02-10 09:30:00,53.66,53.76,53.44,53.52,46100.0,45.3221,45.4066,45.1363,45.2039,46100.0
2012-02-10 09:35:00,53.58,53.58,53.4,53.51,34500.0,45.2545,45.2545,45.1025,45.1954,34500.0
2012-02-10 09:40:00,53.51,53.56,53.39,53.42,24800.0,45.1954,45.2377,45.0941,45.1194,24800.0
2012-02-10 09:45:00,53.46,53.46,53.22,53.26,49800.0,45.1532,45.1532,44.9505,44.9843,49800.0
2012-02-10 09:50:00,53.28,53.36,53.25,53.27,60700.0,45.0012,45.0687,44.9758,44.9927,60700.0
2012-02-10 09:55:00,53.23,53.26,52.97,52.98,58400.0,44.9589,44.9843,44.7393,44.7478,58400.0
2012-02-10 10:00:00,53.0,53.03,52.91,53.01,89900.0,44.7647,44.79,44.6886,44.7731,89900.0
2012-02-10 10:05:00,53.02,53.1,53.01,53.09,54200.0,44.7816,44.8491,44.7731,44.8407,54200.0
2012-02-10 10:10:00,53.09,53.1,52.99,53.08,70800.0,44.8407,44.8491,44.7562,44.8322,70800.0
2012-02-10 10:15:00,53.08,53.12,53.05,53.11,49000.0,44.8322,44.866,44.8069,44.8576,49000.0
2012-02-10 10:20:00,53.11,53.18,53.06,53.07,35500.0,44.8576,44.9167,44.8153,44.8238,35500.0
2012-02-10 10:25:00,53.06,53.14,53.03,53.07,36800.0,44.8153,44.8829,44.79,44.8238,36800.0
2012-02-10 10:30:00,53.08,53.12,53.06,53.1,54700.0,44.8322,44.866,44.8153,44.8491,54700.0
2012-02-10 10:35:00,53.1,53.12,53.05,53.07,31100.0,44.8491,44.866,44.8069,44.8238,31100.0
2012-02-10 10:40:00,53.08,53.11,53.07,53.07,17700.0,44.8322,44.8576,44.8238,44.8238,17700.0
2012-02-10 10:45:00,53.08,53.11,53.07,53.1,17200.0,44.8322,44.8576,44.8238,44.8491,17200.0
2012-02-10 10:50:00,53.1,53.11,53.09,53.09,21400.0,44.8491,44.8576,44.8407,44.8407,21400.0
2012-02-10 10:55:00,53.1,53.1,53.04,53.05,24800.0,44.8491,44.8491,44.7984,44.8069,24800.0
2012-02-10 11:00:00,53.05,53.1,53.01,53.1,22100.0,44.8069,44.8491,44.7731,44.8491,22100.0
2012-02-10 11:05:00,53.11,53.13,53.09,53.1,33900.0,44.8576,44.8745,44.8407,44.8491,33900.0
2012-02-10 11:10:00,53.1,53.11,53.08,53.1,22700.0,44.8491,44.8576,44.8322,44.8491,22700.0
2012-02-10 11:15:00,53.1,53.11,53.09,53.1,26000.0,44.8491,44.8576,44.8407,44.8491,26000.0
2012-02-10 11:20:00,53.1,53.11,53.04,53.04,25500.0,44.8491,44.8576,44.7984,44.7984,25500.0
2012-02-10 11:25:00,53.05,53.07,53.01,53.06,14600.0,44.8069,44.8238,44.7731,44.8153,14600.0
2012-02-10 11:30:00,53.06,53.14,53.05,53.09,36200.0,44.8153,44.8829,44.8069,44.8407,36200.0
2012-02-10 11:35:00,53.08,53.12,53.04,53.05,28100.0,44.8322,44.866,44.7984,44.8069,28100.0
2012-02-10 11:40:00,53.04,53.04,52.98,53.0,40500.0,44.7984,44.7984,44.7478,44.7647,40500.0
2012-02-10 11:45:00,53.0,53.02,52.99,53.0,82000.0,44.7647,44.7816,44.7562,44.7647,82000.0
2012-02-10 11:50:00,53.01,53.01,52.98,53.0,48000.0,44.7731,44.7731,44.7478,44.7647,48000.0
2012-02-10 11:55:00,53.0,53.01,52.99,53.0,26500.0,44.7647,44.7731,44.7562,44.7647,26500.0
2012-02-10 12:00:00,53.0,53.01,52.99,53.01,59600.0,44.7647,44.7731,44.7562,44.7731,59600.0
2012-02-10 12:05:00,53.01,53.04,52.99,52.99,32300.0,44.7731,44.7984,44.7562,44.7562,32300.0
2012-02-10 12:10:00,53.0,53.1,52.99,53.1,21300.0,44.7647,44.8491,44.7562,44.8491,21300.0
2012-02-10 12:15:00,53.09,53.09,53.03,53.06,39400.0,44.8407,44.8407,44.79,44.8153,39400.0
2012-02-10 12:20:00,53.06,53.07,53.04,53.05,18000.0,44.8153,44.8238,44.7984,44.8069,18000.0
2012-02-10 12:25:00,53.06,53.12,53.05,53.12,14100.0,44.8153,44.866,44.8069,44.866,14100.0
2012-02-10 12:30:00,53.12,53.17,53.11,53.17,17000.0,44.866,44.9082,44.8576,44.9082,17000.0
2012-02-10 12:35:00,53.17,53.2,53.14,53.15,23100.0,44.9082,44.9336,44.8829,44.8914,23100.0
2012-02-10 12:40:00,53.15,53.15,53.11,53.13,10900.0,44.8914,44.8914,44.8576,44.8745,10900.0
2012-02-10 12:45:00,53.14,53.16,53.13,53.15,12700.0,44.8829,44.8998,44.8745,44.8914,12700.0
2012-02-10 12:50:00,53.15,53.16,53.1,53.11,16800.0,44.8914,44.8998,44.8491,44.8576,16800.0
2012-02-10 12:55:00,53.11,53.16,53.11,53.12,19100.0,44.8576,44.8998,44.8576,44.866,19100.0
2012-02-10 13:00:00,53.14,53.16,53.13,53.13,42300.0,44.8829,44.8998,44.8745,44.8745,42300.0
2012-02-10 13:05:00,53.14,53.2,53.14,53.16,16700.0,44.8829,44.9336,44.8829,44.8998,16700.0
2012-02-10 13:10:00,53.17,53.17,53.14,53.15,14900.0,44.9082,44.9082,44.8829,44.8914,14900.0
2012-02-10 13:15:00,53.15,53.16,53.13,53.13,18400.0,44.8914,44.8998,44.8745,44.8745,18400.0
2012-02-10 13:20:00,53.13,53.15,53.11,53.13,19300.0,44.8745,44.8914,44.8576,44.8745,19300.0
2012-02-10 13:25:00,53.13,53.14,53.12,53.12,10700.0,44.8745,44.8829,44.866,44.866,10700.0
2012-02-10 13:30:00,53.12,53.14,53.12,53.13,19200.0,44.866,44.8829,44.866,44.8745,19200.0
2012-02-10 13:35:00,53.13,53.14,53.05,53.09,29800.0,44.8745,44.8829,44.8069,44.8407,29800.0
2012-02-10 13:40:00,53.09,53.14,53.09,53.12,14800.0,44.8407,44.8829,44.8407,44.866,14800.0
2012-02-10 13:45:00,53.13,53.14,53.11,53.12,8800.0,44.8745,44.8829,44.8576,44.866,8800.0
2012-02-10 13:50:00,53.13,53.14,53.12,53.12,16100.0,44.8745,44.8829,44.866,44.866,16100.0
2012-02-10 13:55:00,53.13,53.14,53.07,53.07,14800.0,44.8745,44.8829,44.8238,44.8238,14800.0
2012-02-10 14:00:00,53.07,53.14,53.07,53.12,16700.0,44.8238,44.8829,44.8238,44.866,16700.0
2012-02-10 14:05:00,53.13,53.14,53.09,53.12,15500.0,44.8745,44.8829,44.8407,44.866,15500.0
2012-02-10 14:10:00,53.13,53.14,53.13,53.13,11800.0,44.8745,44.8829,44.8745,44.8745,11800.0
2012-02-10 14:15:00,53.13,53.14,53.12,53.13,10700.0,44.8745,44.8829,44.866,44.8745,10700.0
2012-02-10 14:20:00,53.13,53.14,53.12,53.12,35500.0,44.8745,44.8829,44.866,44.866,35500.0
2012-02-10 14:25:00,53.13,53.24,53.13,53.24,14300.0,44.8745,44.9674,44.8745,44.9674,14300.0
2012-02-10 14:30:00,53.24,53.28,53.23,53.28,10000.0,44.9674,45.0012,44.9589,45.0012,10000.0
2012-02-10 14:35:00,53.28,53.3,53.26,53.3,10800.0,45.0012,45.018,44.9843,45.018,10800.0
2012-02-10 14:40:00,53.31,53.37,53.3,53.36,11600.0,45.0265,45.0772,45.018,45.0687,11600.0
2012-02-10 14:45:00,53.36,53.42,53.36,53.41,23500.0,45.0687,45.1194,45.0687,45.111,23500.0
2012-02-10 14:50:00,53.41,53.43,53.4,53.41,20000.0,45.111,45.1278,45.1025,45.111,20000.0
2012-02-10 14:55:00,53.41,53.43,53.4,53.43,15200.0,45.111,45.1278,45.1025,45.1278,15200.0
2012-02-10 15:00:00,53.43,53.44,53.37,53.38,26000.0,45.1278,45.1363,45.0772,45.0856,26000.0
2012-02-10 15:05:00,53.38,53.38,53.33,53.33,16600.0,45.0856,45.0856,45.0434,45.0434,16600.0
2012-02-10 15:10:00,53.34,53.35,53.29,53.34,13900.0,45.0518,45.0603,45.0096,45.0518,13900.0
2012-02-10 15:15:00,53.34,53.34,53.33,53.33,17100.0,45.0518,45.0518,45.0434,45.0434,17100.0
2012-02-10 15:20:00,53.34,53.39,53.34,53.37,13500.0,45.0518,45.0941,45.0518,45.0772,13500.0
2012-02-10 15:25:00,53.37,53.4,53.36,53.4,12800.0,45.0772,45.1025,45.0687,45.1025,12800.0
2012-02-10 15:30:00,53.39,53.4,53.37,53.4,20500.0,45.0941,45.1025,45.0772,45.1025,20500.0
2012-02-10 15:35:00,53.39,53.43,53.38,53.4,19700.0,45.0941,45.1278,45.0856,45.1025,19700.0
2012-02-10 15:40:00,53.4,53.44,53.39,53.43,21900.0,45.1025,45.1363,45.0941,45.1278,21900.0
2012-02-10 15:45:00,53.44,53.53,53.44,53.45,47600.0,45.1363,45.2123,45.1363,45.1447,47600.0
2012-02-10 15:50:00,53.46,53.47,53.43,53.44,26200.0,45.1532,45.1616,45.1278,45.1363,26200.0
2012-02-10 15:55:00,53.44,53.53,53.43,53.53,79600.0,45.1363,45.2123,45.1278,45.2123,79600.0
2012-02-13 09:30:00,53.79,53.94,53.69,53.76,41100.0,45.4319,45.5586,45.3475,45.4066,41100.0
2012-02-13 09:35:00,53.8,53.9,53.76,53.87,23400.0,45.4404,45.5248,45.4066,45.4995,23400.0
2012-02-13 09:40:00,53.9,53.9,53.83,53.87,29300.0,45.5248,45.5248,45.4657,45.4995,29300.0
2012-02-13 09:45:00,53.87,53.88,53.85,53.88,10000.0,45.4995,45.5079,45.4826,45.5079,10000.0
2012-02-13 09:50:00,53.9,53.91,53.84,53.84,23300.0,45.5248,45.5333,45.4741,45.4741,23300.0
2012-02-13 09:55:00,53.84,53.9,53.82,53.83,69400.0,45.4741,45.5248,45.4573,45.4657,69400.0
2012-02-13 10:00:00,53.83,53.9,53.83,53.86,60500.0,45.4657,45.5248,45.4657,45.491,60500.0
2012-02-13 10:05:00,53.85,53.93,53.85,53.91,37600.0,45.4826,45.5502,45.4826,45.5333,37600.0
2012-02-13 10:10:00,53.9,53.97,53.88,53.97,21200.0,45.5248,45.5839,45.5079,45.5839,21200.0
2012-02-13 10:15:00,53.98,54.05,53.91,54.04,29000.0,45.5924,45.6515,45.5333,45.6431,29000.0
2012-02-13 10:20:00,54.03,54.07,53.98,53.99,17200.0,45.6346,45.6684,45.5924,45.6008,17200.0
2012-02-13 10:25:00,54.0,54.09,54.0,54.06,16300.0,45.6093,45.6853,45.6093,45.66,16300.0
2012-02-13 10:30:00,54.06,54.07,53.97,53.98,15800.0,45.66,45.6684,45.5839,45.5924,15800.0
2012-02-13 10:35:00,53.98,54.0,53.94,53.95,11600.0,45.5924,45.6093,45.5586,45.5671,11600.0
2012-02-13 10:40:00,53.95,53.96,53.85,53.85,19600.0,45.5671,45.5755,45.4826,45.4826,19600.0
2012-02-13 10:45:00,53.85,53.88,53.81,53.85,15900.0,45.4826,45.5079,45.4488,45.4826,15900.0
2012-02-13 10:50:00,53.85,53.92,53.85,53.91,8400.0,45.4826,45.5417,45.4826,45.5333,8400.0
2012-02-13 10:55:00,53.91,53.98,53.87,53.96,14900.0,45.5333,45.5924,45.4995,45.5755,14900.0
2012-02-13 11:00:00,53.97,53.99,53.96,53.99,7900.0,45.5839,45.6008,45.5755,45.6008,7900.0
2012-02-13 11:05:00,53.99,54.03,53.97,53.98,31800.0,45.6008,45.6346,45.5839,45.5924,31800.0
2012-02-13 11:10:00,53.99,54.05,53.99,54.05,15200.0,45.6008,45.6515,45.6008,45.6515,15200.0
2012-02-13 11:15:00,54.04,54.05,53.97,53.98,41800.0,45.6431,45.6515,45.5839,45.5924,41800.0
2012-02-13 11:20:00,53.99,53.99,53.95,53.98,10200.0,45.6008,45.6008,45.5671,45.5924,10200.0
2012-02-13 11:25:00,53.98,54.01,53.98,54.0,6400.0,45.5924,45.6177,45.5924,45.6093,6400.0
2012-02-13 11:30:00,54.0,54.02,53.92,53.94,19000.0,45.6093,45.6262,45.5417,45.5586,19000.0
2012-02-13 11:35:00,53.94,53.94,53.86,53.87,16100.0,45.5586,45.5586,45.491,45.4995,16100.0
2012-02-13 11:40:00,53.88,53.95,53.88,53.94,5800.0,45.5079,45.5671,45.5079,45.5586,5800.0
2012-02-13 11:45:00,53.94,53.99,53.92,53.97,8700.0,45.5586,45.6008,45.5417,45.5839,8700.0
2012-02-13 11:50:00,53.96,53.97,53.95,53.97,5600.0,45.5755,45.5839,45.5671,45.5839,5600.0
2012-02-13 11:55:00,53.97,54.02,53.97,53.99,10200.0,45.5839,45.6262,45.5839,45.6008,10200.0
2012-02-13 12:00:00,54.0,54.07,54.0,54.05,10700.0,45.6093,45.6684,45.6093,45.6515,10700.0
2012-02-13 12:05:00,54.06,54.07,54.02,54.02,10100.0,45.66,45.6684,45.6262,45.6262,10100.0
2012-02-13 12:10:00,54.02,54.04,54.02,54.04,12200.0,45.6262,45.6431,45.6262,45.6431,12200.0
2012-02-13 12:15:00,54.04,54.07,54.03,54.05,6800.0,45.6431,45.6684,45.6346,45.6515,6800.0
2012-02-13 12:20:00,54.06,54.06,54.03,54.05,6400.0,45.66,45.66,45.6346,45.6515,6400.0
2012-02-13 12:25:00,54.04,54.09,54.03,54.03,18500.0,45.6431,45.6853,45.6346,45.6346,18500.0
2012-02-13 12:30:00,54.04,54.04,54.03,54.03,4900.0,45.6431,45.6431,45.6346,45.6346,4900.0
2012-02-13 12:35:00,54.03,54.04,54.02,54.04,6100.0,45.6346,45.6431,45.6262,45.6431,6100.0
2012-02-13 12:40:00,54.04,54.05,54.03,54.05,7000.0,45.6431,45.6515,45.6346,45.6515,7000.0
2012-02-13 12:45:00,54.04,54.06,54.04,54.04,13200.0,45.6431,45.66,45.6431,45.6431,13200.0
2012-02-13 12:50:00,54.04,54.05,54.01,54.03,16500.0,45.6431,45.6515,45.6177,45.6346,16500.0
2012-02-13 12:55:00,54.04,54.04,54.01,54.01,2900.0,45.6431,45.6431,45.6177,45.6177,2900.0
2012-02-13 13:00:00,54.02,54.1,54.02,54.09,14700.0,45.6262,45.6937,45.6262,45.6853,14700.0
2012-02-13 13:05:00,54.08,54.1,54.06,54.1,4900.0,45.6769,45.6937,45.66,45.6937,4900.0
2012-02-13 13:10:00,54.1,54.12,54.1,54.12,5700.0,45.6937,45.7106,45.6937,45.7106,5700.0
2012-02-13 13:15:00,54.11,54.16,54.11,54.15,11800.0,45.7022,45.7444,45.7022,45.736,11800.0
2012-02-13 13:20:00,54.14,54.17,53.96,54.03,137700.0,45.7275,45.7529,45.5755,45.6346,137700.0
2012-02-13 13:25:00,54.02,54.03,53.74,53.78,139400.0,45.6262,45.6346,45.3897,45.4235,139400.0
2012-02-13 13:30:00,53.79,53.87,53.79,53.86,24500.0,45.4319,45.4995,45.4319,45.491,24500.0
2012-02-13 13:35:00,53.85,53.96,53.85,53.9,28500.0,45.4826,45.5755,45.4826,45.5248,28500.0
2012-02-13 13:40:00,53.9,53.93,53.88,53.89,7400.0,45.5248,45.5502,45.5079,45.5164,7400.0
2012-02-13 13:45:00,53.9,53.98,53.9,53.91,18900.0,45.5248,45.5924,45.5248,45.5333,18900.0
2012-02-13 13:50:00,53.93,54.0,53.9,53.92,26300.0,45.5502,45.6093,45.5248,45.5417,26300.0
2012-02-13 13:55:00,53.92,53.93,53.89,53.89,5300.0,45.5417,45.5502,45.5164,45.5164,5300.0
2012-02-13 14:00:00,53.89,53.89,53.85,53.86,12000.0,45.5164,45.5164,45.4826,45.491,12000.0
2012-02-13 14:05:00,53.85,53.88,53.82,53.86,11300.0,45.4826,45.5079,45.4573,45.491,11300.0
2012-02-13 14:10:00,53.87,53.91,53.83,53.83,17500.0,45.4995,45.5333,45.4657,45.4657,17500.0
2012-02-13 14:15:00,53.83,53.87,53.83,53.86,9500.0,45.4657,45.4995,45.4657,45.491,9500.0
2012-02-13 14:20:00,53.86,53.9,53.83,53.83,26600.0,45.491,45.5248,45.4657,45.4657,26600.0
2012-02-13 14:25:00,53.83,53.85,53.82,53.82,18100.0,45.4657,45.4826,45.4573,45.4573,18100.0
2012-02-13 14:30:00,53.82,53.84,53.81,53.83,11500.0,45.4573,45.4741,45.4488,45.4657,11500.0
2012-02-13 14:35:00,53.84,53.9,53.84,53.86,20400.0,45.4741,45.5248,45.4741,45.491,20400.0
2012-02-13 14:40:00,53.87,53.92,53.87,53.88,9100.0,45.4995,45.5417,45.4995,45.5079,9100.0
2012-02-13 14:45:00,53.88,53.9,53.83,53.83,7900.0,45.5079,45.5248,45.4657,45.4657,7900.0
2012-02-13 14:50:00,53.83,53.85,53.81,53.82,10000.0,45.4657,45.4826,45.4488,45.4573,10000.0
2012-02-13 14:55:00,53.83,53.92,53.83,53.91,20900.0,45.4657,45.5417,45.4657,45.5333,20900.0
2012-02-13 15:00:00,53.9,53.91,53.87,53.88,9700.0,45.5248,45.5333,45.4995,45.5079,9700.0
2012-02-13 15:05:00,53.88,53.88,53.79,53.81,30300.0,45.5079,45.5079,45.4319,45.4488,30300.0
2012-02-13 15:10:00,53.8,53.86,53.8,53.84,36500.0,45.4404,45.491,45.4404,45.4741,36500.0
2012-02-13 15:15:00,53.84,53.89,53.84,53.89,10600.0,45.4741,45.5164,45.4741,45.5164,10600.0
2012-02-13 15:20:00,53.88,53.88,53.81,53.82,14200.0,45.5079,45.5079,45.4488,45.4573,14200.0
2012-02-13 15:25:00,53.81,53.85,53.81,53.82,8900.0,45.4488,45.4826,45.4488,45.4573,8900.0
2012-02-13 15:30:00,53.82,53.87,53.8,53.85,18200.0,45.4573,45.4995,45.4404,45.4826,18200.0
2012-02-13 15:35:00,53.86,53.87,53.83,53.86,34600.0,45.491,45.4995,45.4657,45.491,34600.0
2012-02-13 15:40:00,53.87,53.88,53.85,53.88,24500.0,45.4995,45.5079,45.4826,45.5079,24500.0
2012-02-13 15:45:00,53.88,53.89,53.85,53.88,31400.0,45.5079,45.5164,45.4826,45.5079,31400.0
2012-02-13 15:50:00,53.88,53.88,53.78,53.8,40300.0,45.5079,45.5079,45.4235,45.4404,40300.0
2012-02-13 15:55:00,53.81,53.86,53.8,53.86,58000.0,45.4488,45.491,45.4404,45.491,58000.0
2012-02-14 09:30:00,53.25,53.69,53.25,53.52,38000.0,44.9758,45.3475,44.9758,45.2039,38000.0
2012-02-14 09:35:00,53.56,53.77,53.5,53.65,23400.0,45.2377,45.415,45.187,45.3137,23400.0
2012-02-14 09:40:00,53.62,53.68,53.52,53.54,27600.0,45.2883,45.339,45.2039,45.2208,27600.0
2012-02-14 09:45:00,53.54,53.55,53.42,53.48,12300.0,45.2208,45.2292,45.1194,45.1701,12300.0
2012-02-14 09:50:00,53.48,53.61,53.48,53.5,27000.0,45.1701,45.2799,45.1701,45.187,27000.0
2012-02-14 09:55:00,53.51,53.59,53.47,53.56,27700.0,45.1954,45.263,45.1616,45.2377,27700.0
2012-02-14 10:00:00,53.57,53.57,53.49,53.54,9500.0,45.2461,45.2461,45.1785,45.2208,9500.0
2012-02-14 10:05:00,53.51,53.56,53.47,53.48,13100.0,45.1954,45.2377,45.1616,45.1701,13100.0
2012-02-14 10:10:00,53.47,53.54,53.47,53.51,5400.0,45.1616,45.2208,45.1616,45.1954,5400.0
2012-02-14 10:15:00,53.54,53.56,53.47,53.55,6700.0,45.2208,45.2377,45.1616,45.2292,6700.0
2012-02-14 10:20:00,53.55,53.69,53.55,53.68,6600.0,45.2292,45.3475,45.2292,45.339,6600.0
2012-02-14 10:25:00,53.68,53.69,53.61,53.66,6600.0,45.339,45.3475,45.2799,45.3221,6600.0
2012-02-14 10:30:00,53.68,53.69,53.59,53.64,10800.0,45.339,45.3475,45.263,45.3052,10800.0
2012-02-14 10:35:00,53.66,53.72,53.64,53.68,9100.0,45.3221,45.3728,45.3052,45.339,9100.0
2012-02-14 10:40:00,53.7,53.7,53.62,53.63,6200.0,45.3559,45.3559,45.2883,45.2968,6200.0
2012-02-14 10:45:00,53.63,53.65,53.59,53.59,5100.0,45.2968,45.3137,45.263,45.263,5100.0
2012-02-14 10:50:00,53.59,53.59,53.52,53.55,9200.0,45.263,45.263,45.2039,45.2292,9200.0
2012-02-14 10:55:00,53.55,53.55,53.47,53.47,19500.0,45.2292,45.2292,45.1616,45.1616,19500.0
2012-02-14 11:00:00,53.48,53.5,53.39,53.39,10800.0,45.1701,45.187,45.0941,45.0941,10800.0
2012-02-14 11:05:00,53.39,53.48,53.34,53.46,9800.0,45.0941,45.1701,45.0518,45.1532,9800.0
2012-02-14 11:10:00,53.46,53.47,53.39,53.43,5700.0,45.1532,45.1616,45.0941,45.1278,5700.0
2012-02-14 11:15:00,53.44,53.48,53.4,53.42,10500.0,45.1363,45.1701,45.1025,45.1194,10500.0
2012-02-14 11:20:00,53.41,53.47,53.41,53.45,7800.0,45.111,45.1616,45.111,45.1447,7800.0
2012-02-14 11:25:00,53.45,53.45,53.38,53.38,24000.0,45.1447,45.1447,45.0856,45.0856,24000.0
2012-02-14 11:30:00,53.38,53.43,53.38,53.43,5300.0,45.0856,45.1278,45.0856,45.1278,5300.0
2012-02-14 11:35:00,53.44,53.44,53.39,53.44,5400.0,45.1363,45.1363,45.0941,45.1363,5400.0
2012-02-14 11:40:00,53.46,53.51,53.45,53.51,10500.0,45.1532,45.1954,45.1447,45.1954,10500.0
2012-02-14 11:45:00,53.51,53.55,53.51,53.52,13200.0,45.1954,45.2292,45.1954,45.2039,13200.0
2012-02-14 11:50:00,53.52,53.57,53.52,53.54,7300.0,45.2039,45.2461,45.2039,45.2208,7300.0
2012-02-14 11:55:00,53.56,53.57,53.49,53.51,24800.0,45.2377,45.2461,45.1785,45.1954,24800.0
2012-02-14 12:00:00,53.51,53.56,53.49,53.52,12400.0,45.1954,45.2377,45.1785,45.2039,12400.0
2012-02-14 12:05:00,53.53,53.56,53.51,53.51,27700.0,45.2123,45.2377,45.1954,45.1954,27700.0
2012-02-14 12:10:00,53.52,53.52,53.48,53.51,6400.0,45.2039,45.2039,45.1701,45.1954,6400.0
2012-02-14 12:15:00,53.51,53.52,53.47,53.5,3400.0,45.1954,45.2039,45.1616,45.187,3400.0
2012-02-14 12:20:00,53.5,53.51,53.49,53.51,5700.0,45.187,45.1954,45.1785,45.1954,5700.0
2012-02-14 12:25:00,53.51,53.51,53.49,53.5,4900.0,45.1954,45.1954,45.1785,45.187,4900.0
2012-02-14 12:30:00,53.5,53.54,53.49,53.54,4000.0,45.187,45.2208,45.1785,45.2208,4000.0
2012-02-14 12:35:00,53.54,53.54,53.48,53.48,6200.0,45.2208,45.2208,45.1701,45.1701,6200.0
2012-02-14 12:40:00,53.48,53.49,53.48,53.49,1500.0,45.1701,45.1785,45.1701,45.1785,1500.0
2012-02-14 12:45:00,53.49,53.52,53.47,53.51,9100.0,45.1785,45.2039,45.1616,45.1954,9100.0
2012-02-14 12:50:00,53.52,53.52,53.5,53.51,6600.0,45.2039,45.2039,45.187,45.1954,6600.0
2012-02-14 12:55:00,53.53,53.53,53.45,53.47,10200.0,45.2123,45.2123,45.1447,45.1616,10200.0
2012-02-14 13:00:00,53.47,53.48,53.43,53.44,5300.0,45.1616,45.1701,45.1278,45.1363,5300.0
2012-02-14 13:05:00,53.44,53.46,53.42,53.44,6000.0,45.1363,45.1532,45.1194,45.1363,6000.0
2012-02-14 13:10:00,53.44,53.45,53.43,53.44,4100.0,45.1363,45.1447,45.1278,45.1363,4100.0
2012-02-14 13:15:00,53.43,53.44,53.41,53.43,4700.0,45.1278,45.1363,45.111,45.1278,4700.0
2012-02-14 13:20:00,53.42,53.45,53.42,53.44,2300.0,45.1194,45.1447,45.1194,45.1363,2300.0
2012-02-14 13:25:00,53.44,53.45,53.43,53.43,3900.0,45.1363,45.1447,45.1278,45.1278,3900.0
2012-02-14 13:30:00,53.43,53.5,53.43,53.49,5400.0,45.1278,45.187,45.1278,45.1785,5400.0
2012-02-14 13:35:00,53.49,53.5,53.48,53.48,5000.0,45.1785,45.187,45.1701,45.1701,5000.0
2012-02-14 13:40:00,53.48,53.51,53.48,53.48,4700.0,45.1701,45.1954,45.1701,45.1701,4700.0
2012-02-14 13:45:00,53.48,53.52,53.48,53.49,6300.0,45.1701,45.2039,45.1701,45.1785,6300.0
2012-02-14 13:50:00,53.48,53.49,53.45,53.45,9900.0,45.1701,45.1785,45.1447,45.1447,9900.0
2012-02-14 13:55:00,53.47,53.51,53.47,53.51,4300.0,45.1616,45.1954,45.1616,45.1954,4300.0
2012-02-14 14:00:00,53.52,53.54,53.47,53.5,9700.0,45.2039,45.2208,45.1616,45.187,9700.0
2012-02-14 14:05:00,53.5,53.51,53.43,53.43,10700.0,45.187,45.1954,45.1278,45.1278,10700.0
2012-02-14 14:10:00,53.43,53.46,53.42,53.44,6000.0,45.1278,45.1532,45.1194,45.1363,6000.0
2012-02-14 14:15:00,53.43,53.45,53.38,53.43,12700.0,45.1278,45.1447,45.0856,45.1278,12700.0
2012-02-14 14:20:00,53.43,53.45,53.33,53.33,7400.0,45.1278,45.1447,45.0434,45.0434,7400.0
2012-02-14 14:25:00,53.34,53.37,53.31,53.32,6400.0,45.0518,45.0772,45.0265,45.0349,6400.0
2012-02-14 14:30:00,53.32,53.33,53.25,53.27,17400.0,45.0349,45.0434,44.9758,44.9927,17400.0
2012-02-14 14:35:00,53.28,53.29,53.26,53.27,9900.0,45.0012,45.0096,44.9843,44.9927,9900.0
2012-02-14 14:40:00,53.27,53.27,53.25,53.25,10100.0,44.9927,44.9927,44.9758,44.9758,10100.0
2012-02-14 14:45:00,53.26,53.31,53.25,53.31,13000.0,44.9843,45.0265,44.9758,45.0265,13000.0
2012-02-14 14:50:00,53.31,53.34,53.3,53.33,6200.0,45.0265,45.0518,45.018,45.0434,6200.0
2012-02-14 14:55:00,53.34,53.36,53.33,53.33,7000.0,45.0518,45.0687,45.0434,45.0434,7000.0
2012-02-14 15:00:00,53.32,53.4,53.32,53.4,15100.0,45.0349,45.1025,45.0349,45.1025,15100.0
2012-02-14 15:05:00,53.4,53.41,53.4,53.4,10200.0,45.1025,45.111,45.1025,45.1025,10200.0
2012-02-14 15:10:00,53.4,53.41,53.35,53.35,17500.0,45.1025,45.111,45.0603,45.0603,17500.0
2012-02-14 15:15:00,53.35,53.36,53.29,53.29,20400.0,45.0603,45.0687,45.0096,45.0096,20400.0
2012-02-14 15:20:00,53.3,53.3,53.24,53.3,57700.0,45.018,45.018,44.9674,45.018,57700.0
2012-02-14 15:25:00,53.3,53.31,53.23,53.25,39100.0,45.018,45.0265,44.9589,44.9758,39100.0
2012-02-14 15:30:00,53.25,53.34,53.25,53.32,17300.0,44.9758,45.0518,44.9758,45.0349,17300.0
2012-02-14 15:35:00,53.33,53.35,53.28,53.35,33800.0,45.0434,45.0603,45.0012,45.0603,33800.0
2012-02-14 15:40:00,53.36,53.41,53.36,53.38,21900.0,45.0687,45.111,45.0687,45.0856,21900.0
2012-02-14 15:45:00,53.38,53.49,53.37,53.49,37300.0,45.0856,45.1785,45.0772,45.1785,37300.0
2012-02-14 15:50:00,53.49,53.53,53.43,53.48,35900.0,45.1785,45.2123,45.1278,45.1701,35900.0
2012-02-14 15:55:00,53.48,53.55,53.44,53.53,58600.0,45.1701,45.2292,45.1363,45.2123,58600.0
2012-02-15 09:30:00,53.84,53.9,53.69,53.87,27900.0,45.4741,45.5248,45.3475,45.4995,27900.0
2012-02-15 09:35:00,53.83,53.83,53.71,53.75,5000.0,45.4657,45.4657,45.3643,45.3981,5000.0
2012-02-15 09:40:00,53.74,53.77,53.69,53.75,5600.0,45.3897,45.415,45.3475,45.3981,5600.0
2012-02-15 09:45:00,53.75,53.94,53.74,53.89,20100.0,45.3981,45.5586,45.3897,45.5164,20100.0
2012-02-15 09:50:00,53.89,53.98,53.89,53.97,9900.0,45.5164,45.5924,45.5164,45.5839,9900.0
2012-02-15 09:55:00,54.0,54.0,53.92,54.0,8600.0,45.6093,45.6093,45.5417,45.6093,8600.0
2012-02-15 10:00:00,54.0,54.0,53.92,53.95,23600.0,45.6093,45.6093,45.5417,45.5671,23600.0
2012-02-15 10:05:00,53.95,53.96,53.78,53.78,32300.0,45.5671,45.5755,45.4235,45.4235,32300.0
2012-02-15 10:10:00,53.79,53.82,53.7,53.74,16900.0,45.4319,45.4573,45.3559,45.3897,16900.0
2012-02-15 10:15:00,53.72,53.74,53.65,53.65,19400.0,45.3728,45.3897,45.3137,45.3137,19400.0
2012-02-15 10:20:00,53.66,53.7,53.65,53.67,9800.0,45.3221,45.3559,45.3137,45.3306,9800.0
2012-02-15 10:25:00,53.67,53.71,53.59,53.61,36000.0,45.3306,45.3643,45.263,45.2799,36000.0
2012-02-15 10:30:00,53.63,53.65,53.56,53.56,18100.0,45.2968,45.3137,45.2377,45.2377,18100.0
2012-02-15 10:35:00,53.57,53.6,53.51,53.52,19800.0,45.2461,45.2714,45.1954,45.2039,19800.0
2012-02-15 10:40:00,53.52,53.68,53.52,53.68,6400.0,45.2039,45.339,45.2039,45.339,6400.0
2012-02-15 10:45:00,53.7,53.79,53.7,53.79,4700.0,45.3559,45.4319,45.3559,45.4319,4700.0
2012-02-15 10:50:00,53.79,53.8,53.78,53.8,7000.0,45.4319,45.4404,45.4235,45.4404,7000.0
2012-02-15 10:55:00,53.8,53.82,53.76,53.8,26100.0,45.4404,45.4573,45.4066,45.4404,26100.0
2012-02-15 11:00:00,53.81,53.83,53.78,53.82,13000.0,45.4488,45.4657,45.4235,45.4573,13000.0
2012-02-15 11:05:00,53.83,53.85,53.81,53.82,19900.0,45.4657,45.4826,45.4488,45.4573,19900.0
2012-02-15 11:10:00,53.82,53.82,53.74,53.78,14500.0,45.4573,45.4573,45.3897,45.4235,14500.0
2012-02-15 11:15:00,53.77,53.81,53.75,53.81,7900.0,45.415,45.4488,45.3981,45.4488,7900.0
2012-02-15 11:20:00,53.81,53.83,53.8,53.81,5400.0,45.4488,45.4657,45.4404,45.4488,5400.0
2012-02-15 11:25:00,53.81,53.83,53.8,53.81,8800.0,45.4488,45.4657,45.4404,45.4488,8800.0
2012-02-15 11:30:00,53.81,53.85,53.77,53.82,23500.0,45.4488,45.4826,45.415,45.4573,23500.0
2012-02-15 11:35:00,53.81,53.93,53.81,53.93,19200.0,45.4488,45.5502,45.4488,45.5502,19200.0
2012-02-15 11:40:00,53.93,54.01,53.92,54.01,22700.0,45.5502,45.6177,45.5417,45.6177,22700.0
2012-02-15 11:45:00,54.01,54.08,54.01,54.08,20800.0,45.6177,45.6769,45.6177,45.6769,20800.0
2012-02-15 11:50:00,54.07,54.07,54.04,54.05,6100.0,45.6684,45.6684,45.6431,45.6515,6100.0
2012-02-15 11:55:00,54.05,54.05,54.02,54.02,3600.0,45.6515,45.6515,45.6262,45.6262,3600.0
2012-02-15 12:00:00,54.03,54.03,54.0,54.02,11200.0,45.6346,45.6346,45.6093,45.6262,11200.0
2012-02-15 12:05:00,54.02,54.05,54.01,54.01,8000.0,45.6262,45.6515,45.6177,45.6177,8000.0
2012-02-15 12:10:00,54.01,54.02,53.97,53.97,7100.0,45.6177,45.6262,45.5839,45.5839,7100.0
2012-02-15 12:15:00,53.97,53.98,53.96,53.96,4600.0,45.5839,45.5924,45.5755,45.5755,4600.0
2012-02-15 12:20:00,53.96,53.96,53.95,53.95,5800.0,45.5755,45.5755,45.5671,45.5671,5800.0
2012-02-15 12:25:00,53.96,54.0,53.95,53.96,7200.0,45.5755,45.6093,45.5671,45.5755,7200.0
2012-02-15 12:30:00,53.97,53.98,53.94,53.96,7500.0,45.5839,45.5924,45.5586,45.5755,7500.0
2012-02-15 12:35:00,53.96,53.98,53.94,53.95,4800.0,45.5755,45.5924,45.5586,45.5671,4800.0
2012-02-15 12:40:00,53.94,53.98,53.94,53.96,8400.0,45.5586,45.5924,45.5586,45.5755,8400.0
2012-02-15 12:45:00,53.95,53.96,53.9,53.91,10600.0,45.5671,45.5755,45.5248,45.5333,10600.0
2012-02-15 12:50:00,53.87,53.89,53.81,53.83,7400.0,45.4995,45.5164,45.4488,45.4657,7400.0
2012-02-15 12:55:00,53.83,53.85,53.76,53.78,7900.0,45.4657,45.4826,45.4066,45.4235,7900.0
2012-02-15 13:00:00,53.76,53.77,53.69,53.74,14500.0,45.4066,45.415,45.3475,45.3897,14500.0
2012-02-15 13:05:00,53.74,53.75,53.67,53.7,12700.0,45.3897,45.3981,45.3306,45.3559,12700.0
2012-02-15 13:10:00,53.7,53.71,53.66,53.68,8600.0,45.3559,45.3643,45.3221,45.339,8600.0
2012-02-15 13:15:00,53.67,53.73,53.67,53.71,8100.0,45.3306,45.3812,45.3306,45.3643,8100.0
2012-02-15 13:20:00,53.72,53.73,53.67,53.69,7600.0,45.3728,45.3812,45.3306,45.3475,7600.0
2012-02-15 13:25:00,53.7,53.7,53.66,53.68,5900.0,45.3559,45.3559,45.3221,45.339,5900.0
2012-02-15 13:30:00,53.69,53.69,53.63,53.65,10000.0,45.3475,45.3475,45.2968,45.3137,10000.0
2012-02-15 13:35:00,53.66,53.67,53.64,53.65,9200.0,45.3221,45.3306,45.3052,45.3137,9200.0
2012-02-15 13:40:00,53.67,53.72,53.66,53.72,8000.0,45.3306,45.3728,45.3221,45.3728,8000.0
2012-02-15 13:45:00,53.72,53.72,53.67,53.68,10500.0,45.3728,45.3728,45.3306,45.339,10500.0
2012-02-15 13:50:00,53.68,53.71,53.66,53.67,9700.0,45.339,45.3643,45.3221,45.3306,9700.0
2012-02-15 13:55:00,53.67,53.73,53.66,53.71,7600.0,45.3306,45.3812,45.3221,45.3643,7600.0
2012-02-15 14:00:00,53.72,53.75,53.63,53.66,14300.0,45.3728,45.3981,45.2968,45.3221,14300.0
2012-02-15 14:05:00,53.66,53.66,53.62,53.64,8900.0,45.3221,45.3221,45.2883,45.3052,8900.0
2012-02-15 14:10:00,53.64,53.64,53.54,53.55,12900.0,45.3052,45.3052,45.2208,45.2292,12900.0
2012-02-15 14:15:00,53.55,53.58,53.52,53.54,6900.0,45.2292,45.2545,45.2039,45.2208,6900.0
2012-02-15 14:20:00,53.53,53.6,53.52,53.6,6800.0,45.2123,45.2714,45.2039,45.2714,6800.0
2012-02-15 14:25:00,53.61,53.74,53.6,53.71,12700.0,45.2799,45.3897,45.2714,45.3643,12700.0
2012-02-15 14:30:00,53.71,53.72,53.61,53.61,15400.0,45.3643,45.3728,45.2799,45.2799,15400.0
2012-02-15 14:35:00,53.64,53.65,53.54,53.54,27700.0,45.3052,45.3137,45.2208,45.2208,27700.0
2012-02-15 14:40:00,53.54,53.62,53.54,53.61,8000.0,45.2208,45.2883,45.2208,45.2799,8000.0
2012-02-15 14:45:00,53.62,53.68,53.55,53.68,10000.0,45.2883,45.339,45.2292,45.339,10000.0
2012-02-15 14:50:00,53.67,53.7,53.59,53.59,18900.0,45.3306,45.3559,45.263,45.263,18900.0
2012-02-15 14:55:00,53.59,53.6,53.47,53.47,22400.0,45.263,45.2714,45.1616,45.1616,22400.0
2012-02-15 15:00:00,53.46,53.54,53.46,53.47,15200.0,45.1532,45.2208,45.1532,45.1616,15200.0
2012-02-15 15:05:00,53.47,53.5,53.44,53.45,33500.0,45.1616,45.187,45.1363,45.1447,33500.0
2012-02-15 15:10:00,53.46,53.47,53.38,53.4,21600.0,45.1532,45.1616,45.0856,45.1025,21600.0
2012-02-15 15:15:00,53.4,53.42,53.37,53.37,17900.0,45.1025,45.1194,45.0772,45.0772,17900.0
2012-02-15 15:20:00,53.37,53.43,53.36,53.41,16300.0,45.0772,45.1278,45.0687,45.111,16300.0
2012-02-15 15:25:00,53.41,53.46,53.38,53.46,8500.0,45.111,45.1532,45.0856,45.1532,8500.0
2012-02-15 15:30:00,53.46,53.51,53.46,53.51,10800.0,45.1532,45.1954,45.1532,45.1954,10800.0
2012-02-15 15:35:00,53.51,53.61,53.51,53.61,23000.0,45.1954,45.2799,45.1954,45.2799,23000.0
2012-02-15 15:40:00,53.6,53.68,53.58,53.68,18300.0,45.2714,45.339,45.2545,45.339,18300.0
2012-02-15 15:45:00,53.66,53.73,53.62,53.62,26200.0,45.3221,45.3812,45.2883,45.2883,26200.0
2012-02-15 15:50:00,53.61,53.64,53.58,53.59,28600.0,45.2799,45.3052,45.2545,45.263,28600.0
2012-02-15 15:55:00,53.59,53.63,53.56,53.62,55100.0,45.263,45.2968,45.2377,45.2883,55100.0
2012-02-16 09:30:00,53.71,53.73,53.43,53.44,21100.0,45.3643,45.3812,45.1278,45.1363,21100.0
2012-02-16 09:35:00,53.46,53.51,53.39,53.4,20300.0,45.1532,45.1954,45.0941,45.1025,20300.0
2012-02-16 09:40:00,53.43,53.59,53.43,53.58,6000.0,45.1278,45.263,45.1278,45.2545,6000.0
2012-02-16 09:45:00,53.58,53.58,53.48,53.48,9900.0,45.2545,45.2545,45.1701,45.1701,9900.0
2012-02-16 09:50:00,53.47,53.52,53.34,53.36,22800.0,45.1616,45.2039,45.0518,45.0687,22800.0
2012-02-16 09:55:00,53.33,53.46,53.27,53.43,12500.0,45.0434,45.1532,44.9927,45.1278,12500.0
2012-02-16 10:00:00,53.43,53.55,53.43,53.49,7700.0,45.1278,45.2292,45.1278,45.1785,7700.0
2012-02-16 10:05:00,53.48,53.48,53.41,53.42,20200.0,45.1701,45.1701,45.111,45.1194,20200.0
2012-02-16 10:10:00,53.44,53.49,53.38,53.4,44500.0,45.1363,45.1785,45.0856,45.1025,44500.0
2012-02-16 10:15:00,53.4,53.47,53.37,53.39,17800.0,45.1025,45.1616,45.0772,45.0941,17800.0
2012-02-16 10:20:00,53.38,53.39,53.33,53.35,9600.0,45.0856,45.0941,45.0434,45.0603,9600.0
2012-02-16 10:25:00,53.36,53.41,53.35,53.39,35000.0,45.0687,45.111,45.0603,45.0941,35000.0
2012-02-16 10:30:00,53.39,53.41,53.31,53.32,15700.0,45.0941,45.111,45.0265,45.0349,15700.0
2012-02-16 10:35:00,53.31,53.36,53.29,53.29,19300.0,45.0265,45.0687,45.0096,45.0096,19300.0
2012-02-16 10:40:00,53.28,53.32,53.25,53.3,9900.0,45.0012,45.0349,44.9758,45.018,9900.0
2012-02-16 10:45:00,53.3,53.32,53.29,53.29,17000.0,45.018,45.0349,45.0096,45.0096,17000.0
2012-02-16 10:50:00,53.29,53.31,53.29,53.3,19600.0,45.0096,45.0265,45.0096,45.018,19600.0
2012-02-16 10:55:00,53.29,53.3,53.26,53.27,16800.0,45.0096,45.018,44.9843,44.9927,16800.0
2012-02-16 11:00:00,53.28,53.3,53.26,53.29,17900.0,45.0012,45.018,44.9843,45.0096,17900.0
2012-02-16 11:05:00,53.3,53.31,53.26,53.26,22300.0,45.018,45.0265,44.9843,44.9843,22300.0
2012-02-16 11:10:00,53.27,53.3,53.26,53.26,16100.0,44.9927,45.018,44.9843,44.9843,16100.0
2012-02-16 11:15:00,53.27,53.31,53.26,53.3,17500.0,44.9927,45.0265,44.9843,45.018,17500.0
2012-02-16 11:20:00,53.3,53.31,53.28,53.29,9400.0,45.018,45.0265,45.0012,45.0096,9400.0
2012-02-16 11:25:00,53.29,53.31,53.27,53.29,12100.0,45.0096,45.0265,44.9927,45.0096,12100.0
2012-02-16 11:30:00,53.3,53.32,53.28,53.3,11900.0,45.018,45.0349,45.0012,45.018,11900.0
2012-02-16 11:35:00,53.32,53.49,53.31,53.46,15200.0,45.0349,45.1785,45.0265,45.1532,15200.0
2012-02-16 11:40:00,53.46,53.5,53.45,53.49,5700.0,45.1532,45.187,45.1447,45.1785,5700.0
2012-02-16 11:45:00,53.49,53.52,53.47,53.49,10200.0,45.1785,45.2039,45.1616,45.1785,10200.0
2012-02-16 11:50:00,53.48,53.55,53.47,53.5,11100.0,45.1701,45.2292,45.1616,45.187,11100.0
2012-02-16 11:55:00,53.5,53.57,53.48,53.54,10900.0,45.187,45.2461,45.1701,45.2208,10900.0
2012-02-16 12:00:00,53.55,53.58,53.55,53.58,11300.0,45.2292,45.2545,45.2292,45.2545,11300.0
2012-02-16 12:05:00,53.58,53.58,53.52,53.54,10100.0,45.2545,45.2545,45.2039,45.2208,10100.0
2012-02-16 12:10:00,53.53,53.56,53.52,53.53,6000.0,45.2123,45.2377,45.2039,45.2123,6000.0
2012-02-16 12:15:00,53.54,53.54,53.5,53.53,9100.0,45.2208,45.2208,45.187,45.2123,9100.0
2012-02-16 12:20:00,53.52,53.61,53.52,53.58,13400.0,45.2039,45.2799,45.2039,45.2545,13400.0
2012-02-16 12:25:00,53.57,53.58,53.51,53.55,8900.0,45.2461,45.2545,45.1954,45.2292,8900.0
2012-02-16 12:30:00,53.55,53.56,53.51,53.51,17200.0,45.2292,45.2377,45.1954,45.1954,17200.0
2012-02-16 12:35:00,53.51,53.53,53.51,53.51,9500.0,45.1954,45.2123,45.1954,45.1954,9500.0
2012-02-16 12:40:00,53.51,53.52,53.48,53.49,7300.0,45.1954,45.2039,45.1701,45.1785,7300.0
2012-02-16 12:45:00,53.5,53.51,53.49,53.51,6300.0,45.187,45.1954,45.1785,45.1954,6300.0
2012-02-16 12:50:00,53.5,53.54,53.49,53.54,6700.0,45.187,45.2208,45.1785,45.2208,6700.0
2012-02-16 12:55:00,53.54,53.61,53.54,53.61,6000.0,45.2208,45.2799,45.2208,45.2799,6000.0
2012-02-16 13:00:00,53.61,53.69,53.61,53.67,29600.0,45.2799,45.3475,45.2799,45.3306,29600.0
2012-02-16 13:05:00,53.69,53.69,53.62,53.65,16500.0,45.3475,45.3475,45.2883,45.3137,16500.0
2012-02-16 13:10:00,53.66,53.71,53.66,53.7,14400.0,45.3221,45.3643,45.3221,45.3559,14400.0
2012-02-16 13:15:00,53.7,53.7,53.64,53.68,18000.0,45.3559,45.3559,45.3052,45.339,18000.0
2012-02-16 13:20:00,53.68,53.71,53.66,53.66,20100.0,45.339,45.3643,45.3221,45.3221,20100.0
2012-02-16 13:25:00,53.65,53.67,53.64,53.64,5800.0,45.3137,45.3306,45.3052,45.3052,5800.0
2012-02-16 13:30:00,53.66,53.66,53.64,53.65,6300.0,45.3221,45.3221,45.3052,45.3137,6300.0
2012-02-16 13:35:00,53.66,53.73,53.65,53.7,14800.0,45.3221,45.3812,45.3137,45.3559,14800.0
2012-02-16 13:40:00,53.7,53.7,53.66,53.67,9500.0,45.3559,45.3559,45.3221,45.3306,9500.0
2012-02-16 13:45:00,53.66,53.68,53.65,53.65,3700.0,45.3221,45.339,45.3137,45.3137,3700.0
2012-02-16 13:50:00,53.65,53.66,53.61,53.61,14200.0,45.3137,45.3221,45.2799,45.2799,14200.0
2012-02-16 13:55:00,53.62,53.64,53.6,53.61,12100.0,45.2883,45.3052,45.2714,45.2799,12100.0
2012-02-16 14:00:00,53.61,53.65,53.6,53.64,10900.0,45.2799,45.3137,45.2714,45.3052,10900.0
2012-02-16 14:05:00,53.64,53.64,53.6,53.62,9600.0,45.3052,45.3052,45.2714,45.2883,9600.0
2012-02-16 14:10:00,53.62,53.63,53.59,53.61,6200.0,45.2883,45.2968,45.263,45.2799,6200.0
2012-02-16 14:15:00,53.61,53.65,53.6,53.63,7900.0,45.2799,45.3137,45.2714,45.2968,7900.0
2012-02-16 14:20:00,53.63,53.64,53.62,53.62,7800.0,45.2968,45.3052,45.2883,45.2883,7800.0
2012-02-16 14:25:00,53.64,53.68,53.62,53.67,5700.0,45.3052,45.339,45.2883,45.3306,5700.0
2012-02-16 14:30:00,53.67,53.72,53.66,53.72,7300.0,45.3306,45.3728,45.3221,45.3728,7300.0
2012-02-16 14:35:00,53.71,53.72,53.68,53.71,8100.0,45.3643,45.3728,45.339,45.3643,8100.0
2012-02-16 14:40:00,53.71,53.71,53.68,53.68,6800.0,45.3643,45.3643,45.339,45.339,6800.0
2012-02-16 14:45:00,53.69,53.69,53.65,53.67,6400.0,45.3475,45.3475,45.3137,45.3306,6400.0
2012-02-16 14:50:00,53.67,53.67,53.63,53.66,9500.0,45.3306,45.3306,45.2968,45.3221,9500.0
2012-02-16 14:55:00,53.66,53.69,53.64,53.69,8200.0,45.3221,45.3475,45.3052,45.3475,8200.0
2012-02-16 15:00:00,53.69,53.71,53.61,53.62,45000.0,45.3475,45.3643,45.2799,45.2883,45000.0
2012-02-16 15:05:00,53.62,53.71,53.62,53.66,16500.0,45.2883,45.3643,45.2883,45.3221,16500.0
2012-02-16 15:10:00,53.65,53.65,53.61,53.64,14000.0,45.3137,45.3137,45.2799,45.3052,14000.0
2012-02-16 15:15:00,53.64,53.66,53.62,53.62,14700.0,45.3052,45.3221,45.2883,45.2883,14700.0
2012-02-16 15:20:00,53.62,53.63,53.59,53.6,13600.0,45.2883,45.2968,45.263,45.2714,13600.0
2012-02-16 15:25:00,53.59,53.6,53.57,53.59,8700.0,45.263,45.2714,45.2461,45.263,8700.0
2012-02-16 15:30:00,53.59,53.61,53.59,53.59,10000.0,45.263,45.2799,45.263,45.263,10000.0
2012-02-16 15:35:00,53.59,53.64,53.59,53.63,18000.0,45.263,45.3052,45.263,45.2968,18000.0
2012-02-16 15:40:00,53.63,53.65,53.6,53.64,18500.0,45.2968,45.3137,45.2714,45.3052,18500.0
2012-02-16 15:45:00,53.66,53.7,53.64,53.7,38500.0,45.3221,45.3559,45.3052,45.3559,38500.0
2012-02-16 15:50:00,53.7,53.71,53.64,53.7,43200.0,45.3559,45.3643,45.3052,45.3559,43200.0
2012-02-16 15:55:00,53.69,53.7,53.66,53.68,57200.0,45.3475,45.3559,45.3221,45.339,57200.0
2012-02-17 09:30:00,53.9,53.98,53.86,53.94,256900.0,45.5248,45.5924,45.491,45.5586,256900.0
2012-02-17 09:35:00,53.96,54.11,53.91,54.09,64400.0,45.5755,45.7022,45.5333,45.6853,64400.0
2012-02-17 09:40:00,54.1,54.18,54.08,54.13,50200.0,45.6937,45.7613,45.6769,45.7191,50200.0
2012-02-17 09:45:00,54.13,54.24,54.13,54.22,35000.0,45.7191,45.812,45.7191,45.7951,35000.0
2012-02-17 09:50:00,54.21,54.25,54.05,54.09,43000.0,45.7867,45.8204,45.6515,45.6853,43000.0
2012-02-17 09:55:00,54.06,54.09,54.0,54.02,19800.0,45.66,45.6853,45.6093,45.6262,19800.0
2012-02-17 10:00:00,54.03,54.15,53.88,53.88,28200.0,45.6346,45.736,45.5079,45.5079,28200.0
2012-02-17 10:05:00,53.9,53.97,53.82,53.82,14900.0,45.5248,45.5839,45.4573,45.4573,14900.0
2012-02-17 10:10:00,53.82,53.82,53.75,53.77,13100.0,45.4573,45.4573,45.3981,45.415,13100.0
2012-02-17 10:15:00,53.77,53.83,53.77,53.78,15200.0,45.415,45.4657,45.415,45.4235,15200.0
2012-02-17 10:20:00,53.77,53.78,53.74,53.76,6700.0,45.415,45.4235,45.3897,45.4066,6700.0
2012-02-17 10:25:00,53.75,53.78,53.74,53.75,9200.0,45.3981,45.4235,45.3897,45.3981,9200.0
2012-02-17 10:30:00,53.75,53.79,53.74,53.79,6800.0,45.3981,45.4319,45.3897,45.4319,6800.0
2012-02-17 10:35:00,53.8,53.8,53.74,53.74,5800.0,45.4404,45.4404,45.3897,45.3897,5800.0
2012-02-17 10:40:00,53.74,53.75,53.7,53.7,9200.0,45.3897,45.3981,45.3559,45.3559,9200.0
2012-02-17 10:45:00,53.71,53.73,53.7,53.72,4900.0,45.3643,45.3812,45.3559,45.3728,4900.0
2012-02-17 10:50:00,53.73,53.73,53.67,53.67,7300.0,45.3812,45.3812,45.3306,45.3306,7300.0
2012-02-17 10:55:00,53.67,53.67,53.62,53.62,6300.0,45.3306,45.3306,45.2883,45.2883,6300.0
2012-02-17 11:00:00,53.62,53.64,53.59,53.62,13000.0,45.2883,45.3052,45.263,45.2883,13000.0
2012-02-17 11:05:00,53.62,53.63,53.61,53.63,3000.0,45.2883,45.2968,45.2799,45.2968,3000.0
2012-02-17 11:10:00,53.64,53.67,53.64,53.65,8800.0,45.3052,45.3306,45.3052,45.3137,8800.0
2012-02-17 11:15:00,53.66,53.71,53.66,53.71,4800.0,45.3221,45.3643,45.3221,45.3643,4800.0
2012-02-17 11:20:00,53.7,53.72,53.67,53.7,10400.0,45.3559,45.3728,45.3306,45.3559,10400.0
2012-02-17 11:25:00,53.7,53.73,53.68,53.71,7500.0,45.3559,45.3812,45.339,45.3643,7500.0
2012-02-17 11:30:00,53.72,53.76,53.68,53.7,16900.0,45.3728,45.4066,45.339,45.3559,16900.0
2012-02-17 11:35:00,53.72,53.72,53.67,53.68,5900.0,45.3728,45.3728,45.3306,45.339,5900.0
2012-02-17 11:40:00,53.68,53.7,53.67,53.67,9800.0,45.339,45.3559,45.3306,45.3306,9800.0
2012-02-17 11:45:00,53.65,53.66,53.59,53.59,4200.0,45.3137,45.3221,45.263,45.263,4200.0
2012-02-17 11:50:00,53.59,53.63,53.57,53.6,6200.0,45.263,45.2968,45.2461,45.2714,6200.0
2012-02-17 11:55:00,53.61,53.64,53.6,53.64,4500.0,45.2799,45.3052,45.2714,45.3052,4500.0
2012-02-17 12:00:00,53.64,53.65,53.63,53.64,3700.0,45.3052,45.3137,45.2968,45.3052,3700.0
2012-02-17 12:05:00,53.64,53.66,53.64,53.66,4300.0,45.3052,45.3221,45.3052,45.3221,4300.0
2012-02-17 12:10:00,53.66,53.66,53.65,53.65,4800.0,45.3221,45.3221,45.3137,45.3137,4800.0
2012-02-17 12:15:00,53.65,53.66,53.64,53.64,5700.0,45.3137,45.3221,45.3052,45.3052,5700.0
2012-02-17 12:20:00,53.64,53.65,53.63,53.63,3500.0,45.3052,45.3137,45.2968,45.2968,3500.0
2012-02-17 12:25:00,53.63,53.63,53.61,53.61,5200.0,45.2968,45.2968,45.2799,45.2799,5200.0
2012-02-17 12:30:00,53.61,53.61,53.55,53.57,10000.0,45.2799,45.2799,45.2292,45.2461,10000.0
2012-02-17 12:35:00,53.57,53.63,53.57,53.62,4700.0,45.2461,45.2968,45.2461,45.2883,4700.0
2012-02-17 12:40:00,53.62,53.63,53.57,53.57,4400.0,45.2883,45.2968,45.2461,45.2461,4400.0
2012-02-17 12:45:00,53.58,53.59,53.56,53.57,9000.0,45.2545,45.263,45.2377,45.2461,9000.0
2012-02-17 12:50:00,53.57,53.59,53.57,53.59,4600.0,45.2461,45.263,45.2461,45.263,4600.0
2012-02-17 12:55:00,53.59,53.6,53.58,53.59,4900.0,45.263,45.2714,45.2545,45.263,4900.0
2012-02-17 13:00:00,53.59,53.6,53.59,53.6,5100.0,45.263,45.2714,45.263,45.2714,5100.0
2012-02-17 13:05:00,53.61,53.62,53.6,53.62,6000.0,45.2799,45.2883,45.2714,45.2883,6000.0
2012-02-17 13:10:00,53.62,53.64,53.62,53.64,4000.0,45.2883,45.3052,45.2883,45.3052,4000.0
2012-02-17 13:15:00,53.64,53.65,53.64,53.65,6800.0,45.3052,45.3137,45.3052,45.3137,6800.0
2012-02-17 13:20:00,53.65,53.67,53.64,53.65,13300.0,45.3137,45.3306,45.3052,45.3137,13300.0
2012-02-17 13:25:00,53.65,53.68,53.61,53.66,21200.0,45.3137,45.339,45.2799,45.3221,21200.0
2012-02-17 13:30:00,53.66,53.69,53.65,53.69,4800.0,45.3221,45.3475,45.3137,45.3475,4800.0
2012-02-17 13:35:00,53.69,53.73,53.69,53.73,6400.0,45.3475,45.3812,45.3475,45.3812,6400.0
2012-02-17 13:40:00,53.73,53.77,53.73,53.76,14200.0,45.3812,45.415,45.3812,45.4066,14200.0
2012-02-17 13:45:00,53.76,53.79,53.74,53.75,11700.0,45.4066,45.4319,45.3897,45.3981,11700.0
2012-02-17 13:50:00,53.76,53.77,53.74,53.74,2900.0,45.4066,45.415,45.3897,45.3897,2900.0
2012-02-17 13:55:00,53.74,53.79,53.74,53.78,7500.0,45.3897,45.4319,45.3897,45.4235,7500.0
2012-02-17 14:00:00,53.79,53.8,53.77,53.77,5400.0,45.4319,45.4404,45.415,45.415,5400.0
2012-02-17 14:05:00,53.77,53.77,53.76,53.76,4700.0,45.415,45.415,45.4066,45.4066,4700.0
2012-02-17 14:10:00,53.75,53.76,53.73,53.73,5900.0,45.3981,45.4066,45.3812,45.3812,5900.0
2012-02-17 14:15:00,53.73,53.76,53.73,53.76,5500.0,45.3812,45.4066,45.3812,45.4066,5500.0
2012-02-17 14:20:00,53.76,53.76,53.75,53.76,6700.0,45.4066,45.4066,45.3981,45.4066,6700.0
2012-02-17 14:25:00,53.76,53.77,53.74,53.74,5300.0,45.4066,45.415,45.3897,45.3897,5300.0
2012-02-17 14:30:00,53.75,53.76,53.71,53.74,11200.0,45.3981,45.4066,45.3643,45.3897,11200.0
2012-02-17 14:35:00,53.74,53.76,53.73,53.74,3700.0,45.3897,45.4066,45.3812,45.3897,3700.0
2012-02-17 14:40:00,53.74,53.75,53.7,53.72,13100.0,45.3897,45.3981,45.3559,45.3728,13100.0
2012-02-17 14:45:00,53.73,53.73,53.7,53.72,9100.0,45.3812,45.3812,45.3559,45.3728,9100.0
2012-02-17 14:50:00,53.7,53.72,53.69,53.7,6300.0,45.3559,45.3728,45.3475,45.3559,6300.0
2012-02-17 14:55:00,53.7,53.7,53.63,53.66,13000.0,45.3559,45.3559,45.2968,45.3221,13000.0
2012-02-17 15:00:00,53.67,53.68,53.63,53.63,9800.0,45.3306,45.339,45.2968,45.2968,9800.0
2012-02-17 15:05:00,53.63,53.67,53.63,53.64,11400.0,45.2968,45.3306,45.2968,45.3052,11400.0
2012-02-17 15:10:00,53.64,53.67,53.64,53.67,9300.0,45.3052,45.3306,45.3052,45.3306,9300.0
2012-02-17 15:15:00,53.67,53.67,53.63,53.65,18200.0,45.3306,45.3306,45.2968,45.3137,18200.0
2012-02-17 15:20:00,53.66,53.72,53.65,53.71,15700.0,45.3221,45.3728,45.3137,45.3643,15700.0
2012-02-17 15:25:00,53.71,53.74,53.7,53.72,10800.0,45.3643,45.3897,45.3559,45.3728,10800.0
2012-02-17 15:30:00,53.72,53.72,53.68,53.69,19500.0,45.3728,45.3728,45.339,45.3475,19500.0
2012-02-17 15:35:00,53.69,53.69,53.61,53.65,19900.0,45.3475,45.3475,45.2799,45.3137,19900.0
2012-02-17 15:40:00,53.66,53.67,53.64,53.66,16500.0,45.3221,45.3306,45.3052,45.3221,16500.0
2012-02-17 15:45:00,53.66,53.71,53.61,53.64,65800.0,45.3221,45.3643,45.2799,45.3052,65800.0
2012-02-17 15:50:00,53.63,53.68,53.6,53.65,60900.0,45.2968,45.339,45.2714,45.3137,60900.0
2012-02-17 15:55:00,53.64,53.65,53.61,53.61,78100.0,45.3052,45.3137,45.2799,45.2799,78100.0
2012-02-21 09:30:00,53.77,53.79,53.61,53.77,27800.0,45.415,45.4319,45.2799,45.415,27800.0
2012-02-21 09:35:00,53.77,53.85,53.75,53.8,27700.0,45.415,45.4826,45.3981,45.4404,27700.0
2012-02-21 09:40:00,53.8,53.8,53.67,53.67,7300.0,45.4404,45.4404,45.3306,45.3306,7300.0
2012-02-21 09:45:00,53.67,53.7,53.5,53.5,10200.0,45.3306,45.3559,45.187,45.187,10200.0
2012-02-21 09:50:00,53.51,53.51,53.44,53.44,7400.0,45.1954,45.1954,45.1363,45.1363,7400.0
2012-02-21 09:55:00,53.44,53.53,53.41,53.52,28900.0,45.1363,45.2123,45.111,45.2039,28900.0
2012-02-21 10:00:00,53.5,53.5,53.46,53.47,7400.0,45.187,45.187,45.1532,45.1616,7400.0
2012-02-21 10:05:00,53.49,53.56,53.49,53.54,7300.0,45.1785,45.2377,45.1785,45.2208,7300.0
2012-02-21 10:10:00,53.53,53.54,53.51,53.53,5600.0,45.2123,45.2208,45.1954,45.2123,5600.0
2012-02-21 10:15:00,53.54,53.59,53.5,53.56,10600.0,45.2208,45.263,45.187,45.2377,10600.0
2012-02-21 10:20:00,53.54,53.62,53.54,53.62,17700.0,45.2208,45.2883,45.2208,45.2883,17700.0
2012-02-21 10:25:00,53.63,53.64,53.55,53.58,13600.0,45.2968,45.3052,45.2292,45.2545,13600.0
2012-02-21 10:30:00,53.59,53.7,53.59,53.7,9600.0,45.263,45.3559,45.263,45.3559,9600.0
2012-02-21 10:35:00,53.68,53.68,53.61,53.67,26300.0,45.339,45.339,45.2799,45.3306,26300.0
2012-02-21 10:40:00,53.67,53.7,53.65,53.66,14600.0,45.3306,45.3559,45.3137,45.3221,14600.0
2012-02-21 10:45:00,53.66,53.72,53.65,53.71,41800.0,45.3221,45.3728,45.3137,45.3643,41800.0
2012-02-21 10:50:00,53.72,53.76,53.7,53.75,10300.0,45.3728,45.4066,45.3559,45.3981,10300.0
2012-02-21 10:55:00,53.74,53.79,53.74,53.79,8100.0,45.3897,45.4319,45.3897,45.4319,8100.0
2012-02-21 11:00:00,53.79,53.8,53.77,53.77,5000.0,45.4319,45.4404,45.415,45.415,5000.0
2012-02-21 11:05:00,53.78,53.87,53.75,53.87,11300.0,45.4235,45.4995,45.3981,45.4995,11300.0
2012-02-21 11:10:00,53.87,53.89,53.78,53.78,14500.0,45.4995,45.5164,45.4235,45.4235,14500.0
2012-02-21 11:15:00,53.78,53.83,53.74,53.83,11600.0,45.4235,45.4657,45.3897,45.4657,11600.0
2012-02-21 11:20:00,53.84,53.84,53.8,53.82,2800.0,45.4741,45.4741,45.4404,45.4573,2800.0
2012-02-21 11:25:00,53.82,53.84,53.77,53.77,8000.0,45.4573,45.4741,45.415,45.415,8000.0
2012-02-21 11:30:00,53.76,53.77,53.75,53.75,3300.0,45.4066,45.415,45.3981,45.3981,3300.0
2012-02-21 11:35:00,53.75,53.79,53.73,53.73,12700.0,45.3981,45.4319,45.3812,45.3812,12700.0
2012-02-21 11:40:00,53.72,53.75,53.66,53.66,4800.0,45.3728,45.3981,45.3221,45.3221,4800.0
2012-02-21 11:45:00,53.67,53.68,53.63,53.64,4300.0,45.3306,45.339,45.2968,45.3052,4300.0
2012-02-21 11:50:00,53.64,53.66,53.64,53.64,5200.0,45.3052,45.3221,45.3052,45.3052,5200.0
2012-02-21 11:55:00,53.64,53.64,53.59,53.61,7500.0,45.3052,45.3052,45.263,45.2799,7500.0
2012-02-21 12:00:00,53.61,53.68,53.61,53.66,4800.0,45.2799,45.339,45.2799,45.3221,4800.0
2012-02-21 12:05:00,53.67,53.72,53.67,53.7,4400.0,45.3306,45.3728,45.3306,45.3559,4400.0
2012-02-21 12:10:00,53.7,53.7,53.67,53.67,1900.0,45.3559,45.3559,45.3306,45.3306,1900.0
2012-02-21 12:15:00,53.67,53.68,53.59,53.61,4100.0,45.3306,45.339,45.263,45.2799,4100.0
2012-02-21 12:20:00,53.6,53.64,53.58,53.62,18300.0,45.2714,45.3052,45.2545,45.2883,18300.0
2012-02-21 12:25:00,53.62,53.63,53.58,53.6,3600.0,45.2883,45.2968,45.2545,45.2714,3600.0
2012-02-21 12:30:00,53.59,53.61,53.59,53.61,5300.0,45.263,45.2799,45.263,45.2799,5300.0
2012-02-21 12:35:00,53.61,53.61,53.6,53.61,2900.0,45.2799,45.2799,45.2714,45.2799,2900.0
2012-02-21 12:40:00,53.6,53.61,53.59,53.59,3700.0,45.2714,45.2799,45.263,45.263,3700.0
2012-02-21 12:45:00,53.6,53.6,53.59,53.59,3700.0,45.2714,45.2714,45.263,45.263,3700.0
2012-02-21 12:50:00,53.59,53.61,53.58,53.6,1700.0,45.263,45.2799,45.2545,45.2714,1700.0
2012-02-21 12:55:00,53.6,53.63,53.58,53.63,5100.0,45.2714,45.2968,45.2545,45.2968,5100.0
2012-02-21 13:00:00,53.61,53.63,53.6,53.63,5300.0,45.2799,45.2968,45.2714,45.2968,5300.0
2012-02-21 13:05:00,53.63,53.65,53.62,53.64,4500.0,45.2968,45.3137,45.2883,45.3052,4500.0
2012-02-21 13:10:00,53.64,53.67,53.63,53.67,9900.0,45.3052,45.3306,45.2968,45.3306,9900.0
2012-02-21 13:15:00,53.68,53.69,53.65,53.66,7000.0,45.339,45.3475,45.3137,45.3221,7000.0
2012-02-21 13:20:00,53.66,53.66,53.61,53.61,6500.0,45.3221,45.3221,45.2799,45.2799,6500.0
2012-02-21 13:25:00,53.61,53.66,53.61,53.66,12400.0,45.2799,45.3221,45.2799,45.3221,12400.0
2012-02-21 13:30:00,53.65,53.68,53.65,53.67,6000.0,45.3137,45.339,45.3137,45.3306,6000.0
2012-02-21 13:35:00,53.67,53.7,53.66,53.66,5600.0,45.3306,45.3559,45.3221,45.3221,5600.0
2012-02-21 13:40:00,53.65,53.65,53.59,53.6,9600.0,45.3137,45.3137,45.263,45.2714,9600.0
2012-02-21 13:45:00,53.6,53.61,53.59,53.6,3800.0,45.2714,45.2799,45.263,45.2714,3800.0
2012-02-21 13:50:00,53.61,53.63,53.6,53.62,5900.0,45.2799,45.2968,45.2714,45.2883,5900.0
2012-02-21 13:55:00,53.61,53.61,53.57,53.57,4400.0,45.2799,45.2799,45.2461,45.2461,4400.0
2012-02-21 14:00:00,53.57,53.57,53.54,53.55,7100.0,45.2461,45.2461,45.2208,45.2292,7100.0
2012-02-21 14:05:00,53.56,53.56,53.54,53.54,3300.0,45.2377,45.2377,45.2208,45.2208,3300.0
2012-02-21 14:10:00,53.54,53.54,53.48,53.49,17600.0,45.2208,45.2208,45.1701,45.1785,17600.0
2012-02-21 14:15:00,53.49,53.55,53.47,53.54,12200.0,45.1785,45.2292,45.1616,45.2208,12200.0
2012-02-21 14:20:00,53.54,53.54,53.49,53.51,11700.0,45.2208,45.2208,45.1785,45.1954,11700.0
2012-02-21 14:25:00,53.51,53.52,53.42,53.42,46900.0,45.1954,45.2039,45.1194,45.1194,46900.0
2012-02-21 14:30:00,53.42,53.43,53.37,53.38,13100.0,45.1194,45.1278,45.0772,45.0856,13100.0
2012-02-21 14:35:00,53.38,53.39,53.31,53.33,59900.0,45.0856,45.0941,45.0265,45.0434,59900.0
2012-02-21 14:40:00,53.34,53.35,53.3,53.31,4900.0,45.0518,45.0603,45.018,45.0265,4900.0
2012-02-21 14:45:00,53.31,53.31,53.29,53.29,8700.0,45.0265,45.0265,45.0096,45.0096,8700.0
2012-02-21 14:50:00,53.29,53.29,53.25,53.25,13600.0,45.0096,45.0096,44.9758,44.9758,13600.0
2012-02-21 14:55:00,53.26,53.26,53.23,53.26,19700.0,44.9843,44.9843,44.9589,44.9843,19700.0
2012-02-21 15:00:00,53.25,53.31,53.23,53.31,69600.0,44.9758,45.0265,44.9589,45.0265,69600.0
2012-02-21 15:05:00,53.31,53.33,53.3,53.3,5800.0,45.0265,45.0434,45.018,45.018,5800.0
2012-02-21 15:10:00,53.3,53.31,53.27,53.29,9900.0,45.018,45.0265,44.9927,45.0096,9900.0
2012-02-21 15:15:00,53.28,53.28,53.25,53.27,90400.0,45.0012,45.0012,44.9758,44.9927,90400.0
2012-02-21 15:20:00,53.27,53.32,53.26,53.3,10500.0,44.9927,45.0349,44.9843,45.018,10500.0
2012-02-21 15:25:00,53.3,53.36,53.24,53.35,34700.0,45.018,45.0687,44.9674,45.0603,34700.0
2012-02-21 15:30:00,53.34,53.34,53.27,53.27,6900.0,45.0518,45.0518,44.9927,44.9927,6900.0
2012-02-21 15:35:00,53.28,53.31,53.25,53.3,13600.0,45.0012,45.0265,44.9758,45.018,13600.0
2012-02-21 15:40:00,53.3,53.31,53.25,53.3,22600.0,45.018,45.0265,44.9758,45.018,22600.0
2012-02-21 15:45:00,53.3,53.33,53.3,53.32,19000.0,45.018,45.0434,45.018,45.0349,19000.0
2012-02-21 15:50:00,53.32,53.35,53.29,53.35,23100.0,45.0349,45.0603,45.0096,45.0603,23100.0
2012-02-21 15:55:00,53.34,53.36,53.3,53.34,39600.0,45.0518,45.0687,45.018,45.0518,39600.0
2012-02-22 09:30:00,53.42,53.51,53.32,53.46,37800.0,45.1194,45.1954,45.0349,45.1532,37800.0
2012-02-22 09:35:00,53.46,53.53,53.42,53.5,28300.0,45.1532,45.2123,45.1194,45.187,28300.0
2012-02-22 09:40:00,53.49,53.56,53.47,53.52,7300.0,45.1785,45.2377,45.1616,45.2039,7300.0
2012-02-22 09:45:00,53.53,53.53,53.46,53.5,8500.0,45.2123,45.2123,45.1532,45.187,8500.0
2012-02-22 09:50:00,53.49,53.55,53.43,53.5,24100.0,45.1785,45.2292,45.1278,45.187,24100.0
2012-02-22 09:55:00,53.5,53.55,53.47,53.52,15400.0,45.187,45.2292,45.1616,45.2039,15400.0
2012-02-22 10:00:00,53.52,53.53,53.48,53.53,34900.0,45.2039,45.2123,45.1701,45.2123,34900.0
2012-02-22 10:05:00,53.5,53.61,53.5,53.59,9800.0,45.187,45.2799,45.187,45.263,9800.0
2012-02-22 10:10:00,53.59,53.63,53.58,53.59,18800.0,45.263,45.2968,45.2545,45.263,18800.0
2012-02-22 10:15:00,53.57,53.66,53.54,53.62,11500.0,45.2461,45.3221,45.2208,45.2883,11500.0
2012-02-22 10:20:00,53.62,53.66,53.61,53.61,6900.0,45.2883,45.3221,45.2799,45.2799,6900.0
2012-02-22 10:25:00,53.61,53.62,53.55,53.57,14600.0,45.2799,45.2883,45.2292,45.2461,14600.0
2012-02-22 10:30:00,53.55,53.56,53.5,53.51,24900.0,45.2292,45.2377,45.187,45.1954,24900.0
2012-02-22 10:35:00,53.51,53.51,53.44,53.47,27200.0,45.1954,45.1954,45.1363,45.1616,27200.0
2012-02-22 10:40:00,53.47,53.53,53.47,53.51,8600.0,45.1616,45.2123,45.1616,45.1954,8600.0
2012-02-22 10:45:00,53.5,53.57,53.48,53.56,6400.0,45.187,45.2461,45.1701,45.2377,6400.0
2012-02-22 10:50:00,53.58,53.63,53.56,53.56,5100.0,45.2545,45.2968,45.2377,45.2377,5100.0
2012-02-22 10:55:00,53.56,53.56,53.45,53.46,5600.0,45.2377,45.2377,45.1447,45.1532,5600.0
2012-02-22 11:00:00,53.46,53.49,53.45,53.48,10700.0,45.1532,45.1785,45.1447,45.1701,10700.0
2012-02-22 11:05:00,53.5,53.52,53.49,53.51,6000.0,45.187,45.2039,45.1785,45.1954,6000.0
2012-02-22 11:10:00,53.51,53.52,53.46,53.47,14900.0,45.1954,45.2039,45.1532,45.1616,14900.0
2012-02-22 11:15:00,53.46,53.51,53.46,53.51,19500.0,45.1532,45.1954,45.1532,45.1954,19500.0
2012-02-22 11:20:00,53.5,53.52,53.5,53.51,8300.0,45.187,45.2039,45.187,45.1954,8300.0
2012-02-22 11:25:00,53.5,53.51,53.5,53.5,9200.0,45.187,45.1954,45.187,45.187,9200.0
2012-02-22 11:30:00,53.51,53.52,53.5,53.52,20700.0,45.1954,45.2039,45.187,45.2039,20700.0
2012-02-22 11:35:00,53.51,53.51,53.47,53.47,9700.0,45.1954,45.1954,45.1616,45.1616,9700.0
2012-02-22 11:40:00,53.47,53.47,53.35,53.35,10000.0,45.1616,45.1616,45.0603,45.0603,10000.0
2012-02-22 11:45:00,53.35,53.37,53.34,53.36,17000.0,45.0603,45.0772,45.0518,45.0687,17000.0
2012-02-22 11:50:00,53.37,53.38,53.35,53.36,5900.0,45.0772,45.0856,45.0603,45.0687,5900.0
2012-02-22 11:55:00,53.37,53.4,53.35,53.4,10600.0,45.0772,45.1025,45.0603,45.1025,10600.0
2012-02-22 12:00:00,53.39,53.39,53.35,53.36,5900.0,45.0941,45.0941,45.0603,45.0687,5900.0
2012-02-22 12:05:00,53.36,53.36,53.35,53.36,4600.0,45.0687,45.0687,45.0603,45.0687,4600.0
2012-02-22 12:10:00,53.36,53.38,53.35,53.36,20200.0,45.0687,45.0856,45.0603,45.0687,20200.0
2012-02-22 12:15:00,53.38,53.38,53.37,53.37,2300.0,45.0856,45.0856,45.0772,45.0772,2300.0
2012-02-22 12:20:00,53.37,53.46,53.35,53.44,22800.0,45.0772,45.1532,45.0603,45.1363,22800.0
2012-02-22 12:25:00,53.43,53.48,53.43,53.47,3600.0,45.1278,45.1701,45.1278,45.1616,3600.0
2012-02-22 12:30:00,53.48,53.51,53.48,53.5,19000.0,45.1701,45.1954,45.1701,45.187,19000.0
2012-02-22 12:35:00,53.5,53.51,53.5,53.5,5300.0,45.187,45.1954,45.187,45.187,5300.0
2012-02-22 12:40:00,53.5,53.52,53.47,53.47,20100.0,45.187,45.2039,45.1616,45.1616,20100.0
2012-02-22 12:45:00,53.48,53.54,53.47,53.53,43500.0,45.1701,45.2208,45.1616,45.2123,43500.0
2012-02-22 12:50:00,53.53,53.53,53.49,53.51,4500.0,45.2123,45.2123,45.1785,45.1954,4500.0
2012-02-22 12:55:00,53.5,53.51,53.5,53.5,2800.0,45.187,45.1954,45.187,45.187,2800.0
2012-02-22 13:00:00,53.52,53.54,53.49,53.52,5300.0,45.2039,45.2208,45.1785,45.2039,5300.0
2012-02-22 13:05:00,53.55,53.59,53.55,53.58,1900.0,45.2292,45.263,45.2292,45.2545,1900.0
2012-02-22 13:10:00,53.58,53.63,53.58,53.63,8200.0,45.2545,45.2968,45.2545,45.2968,8200.0
2012-02-22 13:15:00,53.64,53.65,53.59,53.61,4200.0,45.3052,45.3137,45.263,45.2799,4200.0
2012-02-22 13:20:00,53.61,53.62,53.6,53.61,6300.0,45.2799,45.2883,45.2714,45.2799,6300.0
2012-02-22 13:25:00,53.62,53.64,53.59,53.59,3400.0,45.2883,45.3052,45.263,45.263,3400.0
2012-02-22 13:30:00,53.6,53.62,53.55,53.55,4600.0,45.2714,45.2883,45.2292,45.2292,4600.0
2012-02-22 13:35:00,53.55,53.61,53.54,53.58,22100.0,45.2292,45.2799,45.2208,45.2545,22100.0
2012-02-22 13:40:00,53.57,53.57,53.55,53.55,4500.0,45.2461,45.2461,45.2292,45.2292,4500.0
2012-02-22 13:45:00,53.56,53.59,53.56,53.59,3900.0,45.2377,45.263,45.2377,45.263,3900.0
2012-02-22 13:50:00,53.59,53.63,53.59,53.63,4700.0,45.263,45.2968,45.263,45.2968,4700.0
2012-02-22 13:55:00,53.62,53.63,53.58,53.61,5000.0,45.2883,45.2968,45.2545,45.2799,5000.0
2012-02-22 14:00:00,53.61,53.61,53.57,53.57,9200.0,45.2799,45.2799,45.2461,45.2461,9200.0
2012-02-22 14:05:00,53.57,53.62,53.54,53.62,18100.0,45.2461,45.2883,45.2208,45.2883,18100.0
2012-02-22 14:10:00,53.62,53.62,53.58,53.6,10200.0,45.2883,45.2883,45.2545,45.2714,10200.0
2012-02-22 14:15:00,53.61,53.64,53.61,53.62,5700.0,45.2799,45.3052,45.2799,45.2883,5700.0
2012-02-22 14:20:00,53.61,53.61,53.56,53.56,16300.0,45.2799,45.2799,45.2377,45.2377,16300.0
2012-02-22 14:25:00,53.56,53.57,53.5,53.5,11800.0,45.2377,45.2461,45.187,45.187,11800.0
2012-02-22 14:30:00,53.5,53.53,53.5,53.53,8000.0,45.187,45.2123,45.187,45.2123,8000.0
2012-02-22 14:35:00,53.53,53.53,53.5,53.51,5300.0,45.2123,45.2123,45.187,45.1954,5300.0
2012-02-22 14:40:00,53.5,53.52,53.5,53.51,6700.0,45.187,45.2039,45.187,45.1954,6700.0
2012-02-22 14:45:00,53.51,53.52,53.5,53.5,3800.0,45.1954,45.2039,45.187,45.187,3800.0
2012-02-22 14:50:00,53.5,53.52,53.5,53.5,10000.0,45.187,45.2039,45.187,45.187,10000.0
2012-02-22 14:55:00,53.51,53.52,53.5,53.5,15100.0,45.1954,45.2039,45.187,45.187,15100.0
2012-02-22 15:00:00,53.5,53.51,53.46,53.46,22600.0,45.187,45.1954,45.1532,45.1532,22600.0
2012-02-22 15:05:00,53.45,53.51,53.43,53.51,26100.0,45.1447,45.1954,45.1278,45.1954,26100.0
2012-02-22 15:10:00,53.5,53.53,53.5,53.53,6100.0,45.187,45.2123,45.187,45.2123,6100.0
2012-02-22 15:15:00,53.52,53.52,53.5,53.5,10300.0,45.2039,45.2039,45.187,45.187,10300.0
2012-02-22 15:20:00,53.5,53.51,53.5,53.5,7200.0,45.187,45.1954,45.187,45.187,7200.0
2012-02-22 15:25:00,53.5,53.51,53.45,53.51,20300.0,45.187,45.1954,45.1447,45.1954,20300.0
2012-02-22 15:30:00,53.5,53.51,53.5,53.51,16100.0,45.187,45.1954,45.187,45.1954,16100.0
2012-02-22 15:35:00,53.5,53.55,53.5,53.55,16700.0,45.187,45.2292,45.187,45.2292,16700.0
2012-02-22 15:40:00,53.55,53.57,53.5,53.5,17700.0,45.2292,45.2461,45.187,45.187,17700.0
2012-02-22 15:45:00,53.51,53.52,53.4,53.42,23200.0,45.1954,45.2039,45.1025,45.1194,23200.0
2012-02-22 15:50:00,53.42,53.43,53.34,53.37,19200.0,45.1194,45.1278,45.0518,45.0772,19200.0
2012-02-22 15:55:00,53.38,53.44,53.37,53.44,41500.0,45.0856,45.1363,45.0772,45.1363,41500.0
2012-02-23 09:30:00,53.43,53.48,53.35,53.36,24200.0,45.1278,45.1701,45.0603,45.0687,24200.0
2012-02-23 09:35:00,53.38,53.38,53.25,53.3,13200.0,45.0856,45.0856,44.9758,45.018,13200.0
2012-02-23 09:40:00,53.29,53.36,53.26,53.26,8800.0,45.0096,45.0687,44.9843,44.9843,8800.0
2012-02-23 09:45:00,53.29,53.44,53.29,53.44,8200.0,45.0096,45.1363,45.0096,45.1363,8200.0
2012-02-23 09:50:00,53.42,53.48,53.38,53.47,16300.0,45.1194,45.1701,45.0856,45.1616,16300.0
2012-02-23 09:55:00,53.45,53.5,53.43,53.5,22800.0,45.1447,45.187,45.1278,45.187,22800.0
2012-02-23 10:00:00,53.47,53.51,53.45,53.49,11400.0,45.1616,45.1954,45.1447,45.1785,11400.0
2012-02-23 10:05:00,53.49,53.58,53.49,53.58,27800.0,45.1785,45.2545,45.1785,45.2545,27800.0
2012-02-23 10:10:00,53.57,53.6,53.53,53.57,14100.0,45.2461,45.2714,45.2123,45.2461,14100.0
2012-02-23 10:15:00,53.56,53.6,53.53,53.57,22600.0,45.2377,45.2714,45.2123,45.2461,22600.0
2012-02-23 10:20:00,53.55,53.55,53.5,53.54,18600.0,45.2292,45.2292,45.187,45.2208,18600.0
2012-02-23 10:25:00,53.52,53.57,53.52,53.54,22400.0,45.2039,45.2461,45.2039,45.2208,22400.0
2012-02-23 10:30:00,53.54,53.57,53.52,53.52,18600.0,45.2208,45.2461,45.2039,45.2039,18600.0
2012-02-23 10:35:00,53.52,53.53,53.42,53.46,28400.0,45.2039,45.2123,45.1194,45.1532,28400.0
2012-02-23 10:40:00,53.46,53.48,53.42,53.47,25800.0,45.1532,45.1701,45.1194,45.1616,25800.0
2012-02-23 10:45:00,53.48,53.49,53.47,53.49,16100.0,45.1701,45.1785,45.1616,45.1785,16100.0
2012-02-23 10:50:00,53.49,53.58,53.46,53.58,19500.0,45.1785,45.2545,45.1532,45.2545,19500.0
2012-02-23 10:55:00,53.58,53.66,53.57,53.63,16200.0,45.2545,45.3221,45.2461,45.2968,16200.0
2012-02-23 11:00:00,53.66,53.72,53.63,53.71,11400.0,45.3221,45.3728,45.2968,45.3643,11400.0
2012-02-23 11:05:00,53.7,53.81,53.7,53.79,17100.0,45.3559,45.4488,45.3559,45.4319,17100.0
2012-02-23 11:10:00,53.78,53.87,53.78,53.87,16700.0,45.4235,45.4995,45.4235,45.4995,16700.0
2012-02-23 11:15:00,53.87,53.88,53.84,53.86,16900.0,45.4995,45.5079,45.4741,45.491,16900.0
2012-02-23 11:20:00,53.86,53.91,53.85,53.9,13800.0,45.491,45.5333,45.4826,45.5248,13800.0
2012-02-23 11:25:00,53.91,54.0,53.91,53.99,30500.0,45.5333,45.6093,45.5333,45.6008,30500.0
2012-02-23 11:30:00,53.98,53.99,53.96,53.99,15900.0,45.5924,45.6008,45.5755,45.6008,15900.0
2012-02-23 11:35:00,53.98,54.0,53.98,53.99,31500.0,45.5924,45.6093,45.5924,45.6008,31500.0
2012-02-23 11:40:00,53.98,54.06,53.98,54.06,33200.0,45.5924,45.66,45.5924,45.66,33200.0
2012-02-23 11:45:00,54.05,54.14,54.03,54.11,45000.0,45.6515,45.7275,45.6346,45.7022,45000.0
2012-02-23 11:50:00,54.1,54.11,54.04,54.06,34800.0,45.6937,45.7022,45.6431,45.66,34800.0
2012-02-23 11:55:00,54.06,54.12,54.06,54.1,8200.0,45.66,45.7106,45.66,45.6937,8200.0
2012-02-23 12:00:00,54.1,54.11,54.07,54.08,12300.0,45.6937,45.7022,45.6684,45.6769,12300.0
2012-02-23 12:05:00,54.08,54.16,54.05,54.16,28500.0,45.6769,45.7444,45.6515,45.7444,28500.0
2012-02-23 12:10:00,54.15,54.15,54.13,54.15,10700.0,45.736,45.736,45.7191,45.736,10700.0
2012-02-23 12:15:00,54.15,54.16,54.13,54.14,16900.0,45.736,45.7444,45.7191,45.7275,16900.0
2012-02-23 12:20:00,54.14,54.16,54.12,54.15,18100.0,45.7275,45.7444,45.7106,45.736,18100.0
2012-02-23 12:25:00,54.14,54.16,54.14,54.15,7400.0,45.7275,45.7444,45.7275,45.736,7400.0
2012-02-23 12:30:00,54.16,54.17,54.14,54.14,10100.0,45.7444,45.7529,45.7275,45.7275,10100.0
2012-02-23 12:35:00,54.14,54.16,54.14,54.16,6900.0,45.7275,45.7444,45.7275,45.7444,6900.0
2012-02-23 12:40:00,54.15,54.16,54.14,54.15,15700.0,45.736,45.7444,45.7275,45.736,15700.0
2012-02-23 12:45:00,54.15,54.16,54.13,54.14,12700.0,45.736,45.7444,45.7191,45.7275,12700.0
2012-02-23 12:50:00,54.14,54.17,54.13,54.16,5300.0,45.7275,45.7529,45.7191,45.7444,5300.0
2012-02-23 12:55:00,54.16,54.28,54.15,54.25,47600.0,45.7444,45.8458,45.736,45.8204,47600.0
2012-02-23 13:00:00,54.26,54.26,54.23,54.25,23800.0,45.8289,45.8289,45.8035,45.8204,23800.0
2012-02-23 13:05:00,54.25,54.26,54.16,54.16,19200.0,45.8204,45.8289,45.7444,45.7444,19200.0
2012-02-23 13:10:00,54.15,54.15,54.02,54.02,10700.0,45.736,45.736,45.6262,45.6262,10700.0
2012-02-23 13:15:00,54.02,54.04,54.0,54.01,7900.0,45.6262,45.6431,45.6093,45.6177,7900.0
2012-02-23 13:20:00,54.01,54.05,54.0,54.02,10700.0,45.6177,45.6515,45.6093,45.6262,10700.0
2012-02-23 13:25:00,54.01,54.01,53.98,54.0,9400.0,45.6177,45.6177,45.5924,45.6093,9400.0
2012-02-23 13:30:00,53.98,54.03,53.98,54.02,11900.0,45.5924,45.6346,45.5924,45.6262,11900.0
2012-02-23 13:35:00,54.02,54.02,53.99,53.99,8400.0,45.6262,45.6262,45.6008,45.6008,8400.0
2012-02-23 13:40:00,53.99,54.01,53.99,54.01,15400.0,45.6008,45.6177,45.6008,45.6177,15400.0
2012-02-23 13:45:00,54.02,54.03,54.01,54.01,8300.0,45.6262,45.6346,45.6177,45.6177,8300.0
2012-02-23 13:50:00,54.01,54.03,54.01,54.02,5300.0,45.6177,45.6346,45.6177,45.6262,5300.0
2012-02-23 13:55:00,54.02,54.02,53.99,54.02,17200.0,45.6262,45.6262,45.6008,45.6262,17200.0
2012-02-23 14:00:00,54.01,54.02,53.99,54.0,9800.0,45.6177,45.6262,45.6008,45.6093,9800.0
2012-02-23 14:05:00,54.0,54.04,54.0,54.01,30200.0,45.6093,45.6431,45.6093,45.6177,30200.0
2012-02-23 14:10:00,54.0,54.02,54.0,54.0,8400.0,45.6093,45.6262,45.6093,45.6093,8400.0
2012-02-23 14:15:00,54.0,54.01,53.99,54.01,6000.0,45.6093,45.6177,45.6008,45.6177,6000.0
2012-02-23 14:20:00,54.0,54.02,53.99,54.01,11000.0,45.6093,45.6262,45.6008,45.6177,11000.0
2012-02-23 14:25:00,54.0,54.01,53.97,53.98,8300.0,45.6093,45.6177,45.5839,45.5924,8300.0
2012-02-23 14:30:00,53.98,53.98,53.94,53.94,5300.0,45.5924,45.5924,45.5586,45.5586,5300.0
2012-02-23 14:35:00,53.94,53.95,53.9,53.9,11100.0,45.5586,45.5671,45.5248,45.5248,11100.0
2012-02-23 14:40:00,53.9,53.91,53.86,53.87,17100.0,45.5248,45.5333,45.491,45.4995,17100.0
2012-02-23 14:45:00,53.87,53.87,53.85,53.85,18200.0,45.4995,45.4995,45.4826,45.4826,18200.0
2012-02-23 14:50:00,53.86,53.91,53.86,53.87,9000.0,45.491,45.5333,45.491,45.4995,9000.0
2012-02-23 14:55:00,53.87,53.88,53.86,53.86,15000.0,45.4995,45.5079,45.491,45.491,15000.0
2012-02-23 15:00:00,53.86,53.87,53.86,53.86,5100.0,45.491,45.4995,45.491,45.491,5100.0
2012-02-23 15:05:00,53.87,53.87,53.83,53.85,9000.0,45.4995,45.4995,45.4657,45.4826,9000.0
2012-02-23 15:10:00,53.85,53.87,53.84,53.84,12000.0,45.4826,45.4995,45.4741,45.4741,12000.0
2012-02-23 15:15:00,53.84,53.86,53.84,53.85,17500.0,45.4741,45.491,45.4741,45.4826,17500.0
2012-02-23 15:20:00,53.85,53.85,53.84,53.84,20800.0,45.4826,45.4826,45.4741,45.4741,20800.0
2012-02-23 15:25:00,53.85,53.87,53.84,53.86,19500.0,45.4826,45.4995,45.4741,45.491,19500.0
2012-02-23 15:30:00,53.86,53.88,53.84,53.85,19600.0,45.491,45.5079,45.4741,45.4826,19600.0
2012-02-23 15:35:00,53.85,53.87,53.84,53.86,19700.0,45.4826,45.4995,45.4741,45.491,19700.0
2012-02-23 15:40:00,53.85,53.93,53.85,53.93,33000.0,45.4826,45.5502,45.4826,45.5502,33000.0
2012-02-23 15:45:00,53.92,53.97,53.92,53.94,43800.0,45.5417,45.5839,45.5417,45.5586,43800.0
2012-02-23 15:50:00,53.94,53.97,53.94,53.94,33600.0,45.5586,45.5839,45.5586,45.5586,33600.0
2012-02-23 15:55:00,53.94,53.97,53.93,53.94,109700.0,45.5586,45.5839,45.5502,45.5586,109700.0
2012-02-24 09:30:00,54.04,54.11,53.94,53.98,18700.0,45.6431,45.7022,45.5586,45.5924,18700.0
2012-02-24 09:35:00,54.0,54.15,53.95,54.09,5400.0,45.6093,45.736,45.5671,45.6853,5400.0
2012-02-24 09:40:00,54.14,54.27,54.14,54.24,9300.0,45.7275,45.8373,45.7275,45.812,9300.0
2012-02-24 09:45:00,54.24,54.42,54.23,54.4,15600.0,45.812,45.964,45.8035,45.9471,15600.0
2012-02-24 09:50:00,54.39,54.47,54.34,54.37,27700.0,45.9387,46.0063,45.8965,45.9218,27700.0
2012-02-24 09:55:00,54.36,54.44,54.34,54.44,16300.0,45.9133,45.9809,45.8965,45.9809,16300.0
2012-02-24 10:00:00,54.44,54.48,54.39,54.46,35100.0,45.9809,46.0147,45.9387,45.9978,35100.0
2012-02-24 10:05:00,54.45,54.52,54.42,54.42,22600.0,45.9894,46.0485,45.964,45.964,22600.0
2012-02-24 10:10:00,54.42,54.46,54.41,54.45,14700.0,45.964,45.9978,45.9556,45.9894,14700.0
2012-02-24 10:15:00,54.45,54.48,54.44,54.47,15900.0,45.9894,46.0147,45.9809,46.0063,15900.0
2012-02-24 10:20:00,54.46,54.52,54.46,54.5,15100.0,45.9978,46.0485,45.9978,46.0316,15100.0
2012-02-24 10:25:00,54.5,54.51,54.49,54.51,10800.0,46.0316,46.04,46.0231,46.04,10800.0
2012-02-24 10:30:00,54.51,54.52,54.47,54.47,13400.0,46.04,46.0485,46.0063,46.0063,13400.0
2012-02-24 10:35:00,54.47,54.5,54.47,54.5,31600.0,46.0063,46.0316,46.0063,46.0316,31600.0
2012-02-24 10:40:00,54.52,54.52,54.47,54.5,10400.0,46.0485,46.0485,46.0063,46.0316,10400.0
2012-02-24 10:45:00,54.5,54.51,54.47,54.49,12200.0,46.0316,46.04,46.0063,46.0231,12200.0
2012-02-24 10:50:00,54.5,54.51,54.45,54.48,17300.0,46.0316,46.04,45.9894,46.0147,17300.0
2012-02-24 10:55:00,54.48,54.53,54.48,54.53,16100.0,46.0147,46.0569,46.0147,46.0569,16100.0
2012-02-24 11:00:00,54.53,54.53,54.5,54.51,12000.0,46.0569,46.0569,46.0316,46.04,12000.0
2012-02-24 11:05:00,54.52,54.54,54.5,54.51,26500.0,46.0485,46.0654,46.0316,46.04,26500.0
2012-02-24 11:10:00,54.52,54.53,54.51,54.52,8900.0,46.0485,46.0569,46.04,46.0485,8900.0
2012-02-24 11:15:00,54.51,54.56,54.51,54.54,13900.0,46.04,46.0823,46.04,46.0654,13900.0
2012-02-24 11:20:00,54.55,54.55,54.51,54.54,22100.0,46.0738,46.0738,46.04,46.0654,22100.0
2012-02-24 11:25:00,54.54,54.59,54.54,54.56,24500.0,46.0654,46.1076,46.0654,46.0823,24500.0
2012-02-24 11:30:00,54.57,54.61,54.56,54.59,7100.0,46.0907,46.1245,46.0823,46.1076,7100.0
2012-02-24 11:35:00,54.6,54.62,54.56,54.57,11900.0,46.1161,46.1329,46.0823,46.0907,11900.0
2012-02-24 11:40:00,54.57,54.63,54.56,54.62,11800.0,46.0907,46.1414,46.0823,46.1329,11800.0
2012-02-24 11:45:00,54.62,54.63,54.59,54.61,22500.0,46.1329,46.1414,46.1076,46.1245,22500.0
2012-02-24 11:50:00,54.61,54.64,54.61,54.63,6300.0,46.1245,46.1498,46.1245,46.1414,6300.0
2012-02-24 11:55:00,54.63,54.74,54.62,54.74,22900.0,46.1414,46.2343,46.1329,46.2343,22900.0
2012-02-24 12:00:00,54.74,54.74,54.69,54.7,10900.0,46.2343,46.2343,46.1921,46.2005,10900.0
2012-02-24 12:05:00,54.7,54.73,54.69,54.7,33200.0,46.2005,46.2259,46.1921,46.2005,33200.0
2012-02-24 12:10:00,54.69,54.7,54.69,54.69,8100.0,46.1921,46.2005,46.1921,46.1921,8100.0
2012-02-24 12:15:00,54.69,54.72,54.69,54.72,17700.0,46.1921,46.2174,46.1921,46.2174,17700.0
2012-02-24 12:20:00,54.72,54.74,54.72,54.74,9700.0,46.2174,46.2343,46.2174,46.2343,9700.0
2012-02-24 12:25:00,54.73,54.76,54.73,54.76,11900.0,46.2259,46.2512,46.2259,46.2512,11900.0
2012-02-24 12:30:00,54.76,54.76,54.71,54.71,6300.0,46.2512,46.2512,46.209,46.209,6300.0
2012-02-24 12:35:00,54.72,54.72,54.68,54.69,22700.0,46.2174,46.2174,46.1836,46.1921,22700.0
2012-02-24 12:40:00,54.69,54.7,54.68,54.7,11700.0,46.1921,46.2005,46.1836,46.2005,11700.0
2012-02-24 12:45:00,54.7,54.7,54.69,54.7,7400.0,46.2005,46.2005,46.1921,46.2005,7400.0
2012-02-24 12:50:00,54.7,54.75,54.69,54.75,19900.0,46.2005,46.2427,46.1921,46.2427,19900.0
2012-02-24 12:55:00,54.75,54.81,54.74,54.75,47000.0,46.2427,46.2934,46.2343,46.2427,47000.0
2012-02-24 13:00:00,54.75,54.75,54.74,54.75,12100.0,46.2427,46.2427,46.2343,46.2427,12100.0
2012-02-24 13:05:00,54.75,54.75,54.73,54.74,12600.0,46.2427,46.2427,46.2259,46.2343,12600.0
2012-02-24 13:10:00,54.73,54.79,54.72,54.77,28500.0,46.2259,46.2765,46.2174,46.2596,28500.0
2012-02-24 13:15:00,54.76,54.77,54.74,54.75,6400.0,46.2512,46.2596,46.2343,46.2427,6400.0
2012-02-24 13:20:00,54.74,54.77,54.74,54.75,11000.0,46.2343,46.2596,46.2343,46.2427,11000.0
2012-02-24 13:25:00,54.75,54.75,54.74,54.75,7600.0,46.2427,46.2427,46.2343,46.2427,7600.0
2012-02-24 13:30:00,54.74,54.76,54.74,54.75,14200.0,46.2343,46.2512,46.2343,46.2427,14200.0
2012-02-24 13:35:00,54.75,54.76,54.74,54.75,8600.0,46.2427,46.2512,46.2343,46.2427,8600.0
2012-02-24 13:40:00,54.75,54.76,54.74,54.75,11800.0,46.2427,46.2512,46.2343,46.2427,11800.0
2012-02-24 13:45:00,54.75,54.77,54.74,54.75,14200.0,46.2427,46.2596,46.2343,46.2427,14200.0
2012-02-24 13:50:00,54.75,54.79,54.75,54.79,14700.0,46.2427,46.2765,46.2427,46.2765,14700.0
2012-02-24 13:55:00,54.78,54.79,54.78,54.79,7900.0,46.2681,46.2765,46.2681,46.2765,7900.0
2012-02-24 14:00:00,54.79,54.8,54.78,54.8,20700.0,46.2765,46.285,46.2681,46.285,20700.0
2012-02-24 14:05:00,54.8,54.8,54.79,54.79,5400.0,46.285,46.285,46.2765,46.2765,5400.0
2012-02-24 14:10:00,54.79,54.8,54.79,54.8,3900.0,46.2765,46.285,46.2765,46.285,3900.0
2012-02-24 14:15:00,54.79,54.8,54.79,54.8,8800.0,46.2765,46.285,46.2765,46.285,8800.0
2012-02-24 14:20:00,54.79,54.8,54.79,54.79,11600.0,46.2765,46.285,46.2765,46.2765,11600.0
2012-02-24 14:25:00,54.79,54.8,54.73,54.75,25300.0,46.2765,46.285,46.2259,46.2427,25300.0
2012-02-24 14:30:00,54.76,54.77,54.73,54.75,21300.0,46.2512,46.2596,46.2259,46.2427,21300.0
2012-02-24 14:35:00,54.75,54.77,54.74,54.76,13700.0,46.2427,46.2596,46.2343,46.2512,13700.0
2012-02-24 14:40:00,54.75,54.75,54.74,54.75,11700.0,46.2427,46.2427,46.2343,46.2427,11700.0
2012-02-24 14:45:00,54.75,54.78,54.74,54.75,19600.0,46.2427,46.2681,46.2343,46.2427,19600.0
2012-02-24 14:50:00,54.76,54.76,54.74,54.74,11500.0,46.2512,46.2512,46.2343,46.2343,11500.0
2012-02-24 14:55:00,54.75,54.79,54.74,54.79,16400.0,46.2427,46.2765,46.2343,46.2765,16400.0
2012-02-24 15:00:00,54.79,54.79,54.76,54.77,24100.0,46.2765,46.2765,46.2512,46.2596,24100.0
2012-02-24 15:05:00,54.77,54.78,54.76,54.77,13300.0,46.2596,46.2681,46.2512,46.2596,13300.0
2012-02-24 15:10:00,54.78,54.78,54.74,54.75,22300.0,46.2681,46.2681,46.2343,46.2427,22300.0
2012-02-24 15:15:00,54.75,54.76,54.74,54.75,15400.0,46.2427,46.2512,46.2343,46.2427,15400.0
2012-02-24 15:20:00,54.74,54.75,54.74,54.75,13600.0,46.2343,46.2427,46.2343,46.2427,13600.0
2012-02-24 15:25:00,54.75,54.75,54.74,54.75,16400.0,46.2427,46.2427,46.2343,46.2427,16400.0
2012-02-24 15:30:00,54.75,54.76,54.74,54.76,40100.0,46.2427,46.2512,46.2343,46.2512,40100.0
2012-02-24 15:35:00,54.75,54.77,54.75,54.77,37900.0,46.2427,46.2596,46.2427,46.2596,37900.0
2012-02-24 15:40:00,54.75,54.76,54.74,54.75,26000.0,46.2427,46.2512,46.2343,46.2427,26000.0
2012-02-24 15:45:00,54.75,54.76,54.74,54.74,48200.0,46.2427,46.2512,46.2343,46.2343,48200.0
2012-02-24 15:50:00,54.75,54.77,54.74,54.76,30400.0,46.2427,46.2596,46.2343,46.2512,30400.0
2012-02-24 15:55:00,54.77,54.81,54.75,54.8,65200.0,46.2596,46.2934,46.2427,46.285,65200.0
2012-02-27 09:30:00,54.25,54.36,54.09,54.16,33600.0,45.8204,45.9133,45.6853,45.7444,33600.0
2012-02-27 09:35:00,54.15,54.4,54.15,54.39,18400.0,45.736,45.9471,45.736,45.9387,18400.0
2012-02-27 09:40:00,54.38,54.57,54.36,54.51,34400.0,45.9302,46.0907,45.9133,46.04,34400.0
2012-02-27 09:45:00,54.48,54.5,54.42,54.48,19800.0,46.0147,46.0316,45.964,46.0147,19800.0
2012-02-27 09:50:00,54.48,54.64,54.48,54.63,23100.0,46.0147,46.1498,46.0147,46.1414,23100.0
2012-02-27 09:55:00,54.64,54.7,54.64,54.68,16600.0,46.1498,46.2005,46.1498,46.1836,16600.0
2012-02-27 10:00:00,54.68,54.72,54.52,54.58,25100.0,46.1836,46.2174,46.0485,46.0992,25100.0
2012-02-27 10:05:00,54.59,54.68,54.59,54.68,20700.0,46.1076,46.1836,46.1076,46.1836,20700.0
2012-02-27 10:10:00,54.67,54.67,54.62,54.65,25600.0,46.1752,46.1752,46.1329,46.1583,25600.0
2012-02-27 10:15:00,54.64,54.7,54.62,54.66,14200.0,46.1498,46.2005,46.1329,46.1667,14200.0
2012-02-27 10:20:00,54.66,54.66,54.62,54.64,17600.0,46.1667,46.1667,46.1329,46.1498,17600.0
2012-02-27 10:25:00,54.64,54.68,54.63,54.64,19300.0,46.1498,46.1836,46.1414,46.1498,19300.0
2012-02-27 10:30:00,54.65,54.68,54.64,54.66,16900.0,46.1583,46.1836,46.1498,46.1667,16900.0
2012-02-27 10:35:00,54.65,54.72,54.64,54.71,46800.0,46.1583,46.2174,46.1498,46.209,46800.0
2012-02-27 10:40:00,54.72,54.76,54.71,54.71,16200.0,46.2174,46.2512,46.209,46.209,16200.0
2012-02-27 10:45:00,54.72,54.85,54.72,54.84,30200.0,46.2174,46.3272,46.2174,46.3188,30200.0
2012-02-27 10:50:00,54.84,54.87,54.8,54.86,20100.0,46.3188,46.3441,46.285,46.3357,20100.0
2012-02-27 10:55:00,54.86,54.92,54.81,54.86,26800.0,46.3357,46.3863,46.2934,46.3357,26800.0
2012-02-27 11:00:00,54.86,54.87,54.73,54.73,17400.0,46.3357,46.3441,46.2259,46.2259,17400.0
2012-02-27 11:05:00,54.73,54.74,54.71,54.74,9900.0,46.2259,46.2343,46.209,46.2343,9900.0
2012-02-27 11:10:00,54.74,54.8,54.73,54.79,16800.0,46.2343,46.285,46.2259,46.2765,16800.0
2012-02-27 11:15:00,54.79,54.82,54.79,54.82,17000.0,46.2765,46.3019,46.2765,46.3019,17000.0
2012-02-27 11:20:00,54.82,54.93,54.82,54.93,15700.0,46.3019,46.3948,46.3019,46.3948,15700.0
2012-02-27 11:25:00,54.93,54.98,54.92,54.94,16900.0,46.3948,46.437,46.3863,46.4032,16900.0
2012-02-27 11:30:00,54.94,54.98,54.93,54.96,26400.0,46.4032,46.437,46.3948,46.4201,26400.0
2012-02-27 11:35:00,54.94,54.98,54.93,54.97,16500.0,46.4032,46.437,46.3948,46.4286,16500.0
2012-02-27 11:40:00,54.97,54.99,54.93,54.93,7100.0,46.4286,46.4455,46.3948,46.3948,7100.0
2012-02-27 11:45:00,54.93,54.93,54.88,54.91,12100.0,46.3948,46.3948,46.3525,46.3779,12100.0
2012-02-27 11:50:00,54.92,54.93,54.89,54.9,8600.0,46.3863,46.3948,46.361,46.3694,8600.0
2012-02-27 11:55:00,54.9,54.93,54.89,54.92,14100.0,46.3694,46.3948,46.361,46.3863,14100.0
2012-02-27 12:00:00,54.92,54.92,54.89,54.92,9200.0,46.3863,46.3863,46.361,46.3863,9200.0
2012-02-27 12:05:00,54.92,54.92,54.89,54.9,30100.0,46.3863,46.3863,46.361,46.3694,30100.0
2012-02-27 12:10:00,54.9,54.91,54.86,54.9,41000.0,46.3694,46.3779,46.3357,46.3694,41000.0
2012-02-27 12:15:00,54.91,54.91,54.89,54.9,15100.0,46.3779,46.3779,46.361,46.3694,15100.0
2012-02-27 12:20:00,54.9,54.97,54.9,54.96,46500.0,46.3694,46.4286,46.3694,46.4201,46500.0
2012-02-27 12:25:00,54.97,54.98,54.97,54.97,11600.0,46.4286,46.437,46.4286,46.4286,11600.0
2012-02-27 12:30:00,54.97,54.98,54.96,54.97,3600.0,46.4286,46.437,46.4201,46.4286,3600.0
2012-02-27 12:35:00,54.96,54.97,54.96,54.97,11400.0,46.4201,46.4286,46.4201,46.4286,11400.0
2012-02-27 12:40:00,54.97,54.99,54.96,54.97,10100.0,46.4286,46.4455,46.4201,46.4286,10100.0
2012-02-27 12:45:00,54.97,54.98,54.96,54.98,6100.0,46.4286,46.437,46.4201,46.437,6100.0
2012-02-27 12:50:00,54.98,55.07,54.95,54.96,29500.0,46.437,46.513,46.4117,46.4201,29500.0
2012-02-27 12:55:00,54.96,54.99,54.96,54.97,11600.0,46.4201,46.4455,46.4201,46.4286,11600.0
2012-02-27 13:00:00,54.98,54.98,54.96,54.97,10700.0,46.437,46.437,46.4201,46.4286,10700.0
2012-02-27 13:05:00,54.97,55.0,54.96,54.98,37500.0,46.4286,46.4539,46.4201,46.437,37500.0
2012-02-27 13:10:00,54.97,55.0,54.97,54.97,8000.0,46.4286,46.4539,46.4286,46.4286,8000.0
2012-02-27 13:15:00,54.97,55.0,54.96,55.0,6100.0,46.4286,46.4539,46.4201,46.4539,6100.0
2012-02-27 13:20:00,55.0,55.01,55.0,55.01,7000.0,46.4539,46.4623,46.4539,46.4623,7000.0
2012-02-27 13:25:00,55.01,55.01,54.98,54.99,8200.0,46.4623,46.4623,46.437,46.4455,8200.0
2012-02-27 13:30:00,54.99,55.01,54.97,54.97,12700.0,46.4455,46.4623,46.4286,46.4286,12700.0
2012-02-27 13:35:00,54.97,54.99,54.96,54.99,5300.0,46.4286,46.4455,46.4201,46.4455,5300.0
2012-02-27 13:40:00,54.99,55.01,54.97,55.01,7100.0,46.4455,46.4623,46.4286,46.4623,7100.0
2012-02-27 13:45:00,55.0,55.01,54.96,54.97,4500.0,46.4539,46.4623,46.4201,46.4286,4500.0
2012-02-27 13:50:00,54.97,54.99,54.94,54.97,16000.0,46.4286,46.4455,46.4032,46.4286,16000.0
2012-02-27 13:55:00,54.97,54.97,54.96,54.96,5500.0,46.4286,46.4286,46.4201,46.4201,5500.0
2012-02-27 14:00:00,54.97,54.98,54.96,54.97,10000.0,46.4286,46.437,46.4201,46.4286,10000.0
2012-02-27 14:05:00,54.98,54.99,54.96,54.97,15900.0,46.437,46.4455,46.4201,46.4286,15900.0
2012-02-27 14:10:00,54.96,54.97,54.96,54.97,4100.0,46.4201,46.4286,46.4201,46.4286,4100.0
2012-02-27 14:15:00,54.97,54.98,54.96,54.97,15900.0,46.4286,46.437,46.4201,46.4286,15900.0
2012-02-27 14:20:00,54.97,54.97,54.96,54.97,8000.0,46.4286,46.4286,46.4201,46.4286,8000.0
2012-02-27 14:25:00,54.97,54.97,54.96,54.97,9400.0,46.4286,46.4286,46.4201,46.4286,9400.0
2012-02-27 14:30:00,54.97,54.97,54.95,54.96,11900.0,46.4286,46.4286,46.4117,46.4201,11900.0
2012-02-27 14:35:00,54.96,54.97,54.96,54.96,13500.0,46.4201,46.4286,46.4201,46.4201,13500.0
2012-02-27 14:40:00,54.96,54.98,54.94,54.95,16400.0,46.4201,46.437,46.4032,46.4117,16400.0
2012-02-27 14:45:00,54.96,54.96,54.92,54.92,8200.0,46.4201,46.4201,46.3863,46.3863,8200.0
2012-02-27 14:50:00,54.92,54.95,54.92,54.93,11900.0,46.3863,46.4117,46.3863,46.3948,11900.0
2012-02-27 14:55:00,54.93,54.95,54.91,54.91,7600.0,46.3948,46.4117,46.3779,46.3779,7600.0
2012-02-27 15:00:00,54.91,55.03,54.91,55.03,27600.0,46.3779,46.4792,46.3779,46.4792,27600.0
2012-02-27 15:05:00,55.03,55.06,54.98,54.98,10000.0,46.4792,46.5046,46.437,46.437,10000.0
2012-02-27 15:10:00,54.98,54.99,54.91,54.92,13100.0,46.437,46.4455,46.3779,46.3863,13100.0
2012-02-27 15:15:00,54.92,54.92,54.83,54.89,23800.0,46.3863,46.3863,46.3103,46.361,23800.0
2012-02-27 15:20:00,54.9,54.9,54.86,54.88,11800.0,46.3694,46.3694,46.3357,46.3525,11800.0
2012-02-27 15:25:00,54.88,54.89,54.85,54.85,14600.0,46.3525,46.361,46.3272,46.3272,14600.0
2012-02-27 15:30:00,54.86,54.97,54.85,54.97,32600.0,46.3357,46.4286,46.3272,46.4286,32600.0
2012-02-27 15:35:00,54.97,54.99,54.96,54.97,26000.0,46.4286,46.4455,46.4201,46.4286,26000.0
2012-02-27 15:40:00,54.98,54.98,54.96,54.97,20500.0,46.437,46.437,46.4201,46.4286,20500.0
2012-02-27 15:45:00,54.96,55.0,54.96,54.97,49000.0,46.4201,46.4539,46.4201,46.4286,49000.0
2012-02-27 15:50:00,54.97,55.0,54.96,54.98,46700.0,46.4286,46.4539,46.4201,46.437,46700.0
2012-02-27 15:55:00,54.97,55.0,54.96,54.97,93900.0,46.4286,46.4539,46.4201,46.4286,93900.0
2012-02-28 09:30:00,54.75,54.98,54.75,54.95,44500.0,46.2427,46.437,46.2427,46.4117,44500.0
2012-02-28 09:35:00,54.95,54.98,54.92,54.96,19800.0,46.4117,46.437,46.3863,46.4201,19800.0
2012-02-28 09:40:00,54.96,54.98,54.91,54.96,81000.0,46.4201,46.437,46.3779,46.4201,81000.0
2012-02-28 09:45:00,54.94,54.94,54.7,54.73,25000.0,46.4032,46.4032,46.2005,46.2259,25000.0
2012-02-28 09:50:00,54.73,54.76,54.71,54.75,12300.0,46.2259,46.2512,46.209,46.2427,12300.0
2012-02-28 09:55:00,54.76,54.76,54.68,54.75,18100.0,46.2512,46.2512,46.1836,46.2427,18100.0
2012-02-28 10:00:00,54.76,54.91,54.74,54.9,25500.0,46.2512,46.3779,46.2343,46.3694,25500.0
2012-02-28 10:05:00,54.9,54.97,54.88,54.97,81100.0,46.3694,46.4286,46.3525,46.4286,81100.0
2012-02-28 10:10:00,54.97,54.99,54.95,54.97,19800.0,46.4286,46.4455,46.4117,46.4286,19800.0
2012-02-28 10:15:00,54.98,55.0,54.96,54.97,20300.0,46.437,46.4539,46.4201,46.4286,20300.0
2012-02-28 10:20:00,54.96,55.01,54.96,54.97,14400.0,46.4201,46.4623,46.4201,46.4286,14400.0
2012-02-28 10:25:00,54.96,55.0,54.95,54.98,14200.0,46.4201,46.4539,46.4117,46.437,14200.0
2012-02-28 10:30:00,54.97,55.04,54.97,55.02,19000.0,46.4286,46.4877,46.4286,46.4708,19000.0
2012-02-28 10:35:00,55.03,55.04,54.96,55.01,16200.0,46.4792,46.4877,46.4201,46.4623,16200.0
2012-02-28 10:40:00,55.01,55.04,55.0,55.01,8800.0,46.4623,46.4877,46.4539,46.4623,8800.0
2012-02-28 10:45:00,55.02,55.03,54.96,54.97,15700.0,46.4708,46.4792,46.4201,46.4286,15700.0
2012-02-28 10:50:00,54.97,54.97,54.96,54.96,22200.0,46.4286,46.4286,46.4201,46.4201,22200.0
2012-02-28 10:55:00,54.97,55.0,54.96,54.98,26100.0,46.4286,46.4539,46.4201,46.437,26100.0
2012-02-28 11:00:00,54.97,54.99,54.95,54.96,19400.0,46.4286,46.4455,46.4117,46.4201,19400.0
2012-02-28 11:05:00,54.96,55.0,54.95,54.99,17100.0,46.4201,46.4539,46.4117,46.4455,17100.0
2012-02-28 11:10:00,54.98,54.99,54.96,54.97,18500.0,46.437,46.4455,46.4201,46.4286,18500.0
2012-02-28 11:15:00,54.97,54.98,54.96,54.98,12000.0,46.4286,46.437,46.4201,46.437,12000.0
2012-02-28 11:20:00,54.98,55.01,54.91,54.95,55800.0,46.437,46.4623,46.3779,46.4117,55800.0
2012-02-28 11:25:00,54.96,54.96,54.83,54.85,21600.0,46.4201,46.4201,46.3103,46.3272,21600.0
2012-02-28 11:30:00,54.86,54.86,54.79,54.79,13500.0,46.3357,46.3357,46.2765,46.2765,13500.0
2012-02-28 11:35:00,54.78,54.8,54.75,54.79,16000.0,46.2681,46.285,46.2427,46.2765,16000.0
2012-02-28 11:40:00,54.8,54.8,54.76,54.78,18000.0,46.285,46.285,46.2512,46.2681,18000.0
2012-02-28 11:45:00,54.79,54.8,54.77,54.77,15400.0,46.2765,46.285,46.2596,46.2596,15400.0
2012-02-28 11:50:00,54.77,54.78,54.73,54.73,11800.0,46.2596,46.2681,46.2259,46.2259,11800.0
2012-02-28 11:55:00,54.73,54.73,54.69,54.7,13600.0,46.2259,46.2259,46.1921,46.2005,13600.0
2012-02-28 12:00:00,54.7,54.71,54.64,54.66,23100.0,46.2005,46.209,46.1498,46.1667,23100.0
2012-02-28 12:05:00,54.67,54.67,54.61,54.61,11000.0,46.1752,46.1752,46.1245,46.1245,11000.0
2012-02-28 12:10:00,54.61,54.63,54.6,54.61,10000.0,46.1245,46.1414,46.1161,46.1245,10000.0
2012-02-28 12:15:00,54.6,54.61,54.58,54.59,37200.0,46.1161,46.1245,46.0992,46.1076,37200.0
2012-02-28 12:20:00,54.59,54.59,54.54,54.54,53700.0,46.1076,46.1076,46.0654,46.0654,53700.0
2012-02-28 12:25:00,54.54,54.54,54.5,54.53,12800.0,46.0654,46.0654,46.0316,46.0569,12800.0
2012-02-28 12:30:00,54.54,54.63,54.54,54.62,8400.0,46.0654,46.1414,46.0654,46.1329,8400.0
2012-02-28 12:35:00,54.62,54.62,54.58,54.61,11800.0,46.1329,46.1329,46.0992,46.1245,11800.0
2012-02-28 12:40:00,54.61,54.64,54.61,54.63,16800.0,46.1245,46.1498,46.1245,46.1414,16800.0
2012-02-28 12:45:00,54.63,54.66,54.62,54.62,16500.0,46.1414,46.1667,46.1329,46.1329,16500.0
2012-02-28 12:50:00,54.62,54.69,54.62,54.67,13600.0,46.1329,46.1921,46.1329,46.1752,13600.0
2012-02-28 12:55:00,54.68,54.7,54.67,54.7,16600.0,46.1836,46.2005,46.1752,46.2005,16600.0
2012-02-28 13:00:00,54.71,54.73,54.69,54.69,10400.0,46.209,46.2259,46.1921,46.1921,10400.0
2012-02-28 13:05:00,54.69,54.7,54.66,54.67,15300.0,46.1921,46.2005,46.1667,46.1752,15300.0
2012-02-28 13:10:00,54.67,54.7,54.66,54.69,7600.0,46.1752,46.2005,46.1667,46.1921,7600.0
2012-02-28 13:15:00,54.69,54.71,54.68,54.69,9000.0,46.1921,46.209,46.1836,46.1921,9000.0
2012-02-28 13:20:00,54.68,54.68,54.63,54.63,5500.0,46.1836,46.1836,46.1414,46.1414,5500.0
2012-02-28 13:25:00,54.64,54.66,54.63,54.64,12900.0,46.1498,46.1667,46.1414,46.1498,12900.0
2012-02-28 13:30:00,54.63,54.64,54.61,54.61,5000.0,46.1414,46.1498,46.1245,46.1245,5000.0
2012-02-28 13:35:00,54.61,54.61,54.58,54.6,11700.0,46.1245,46.1245,46.0992,46.1161,11700.0
2012-02-28 13:40:00,54.59,54.6,54.58,54.6,5100.0,46.1076,46.1161,46.0992,46.1161,5100.0
2012-02-28 13:45:00,54.59,54.6,54.57,54.57,5700.0,46.1076,46.1161,46.0907,46.0907,5700.0
2012-02-28 13:50:00,54.57,54.58,54.54,54.55,12600.0,46.0907,46.0992,46.0654,46.0738,12600.0
2012-02-28 13:55:00,54.56,54.57,54.52,54.56,14500.0,46.0823,46.0907,46.0485,46.0823,14500.0
2012-02-28 14:00:00,54.57,54.59,54.56,54.58,8600.0,46.0907,46.1076,46.0823,46.0992,8600.0
2012-02-28 14:05:00,54.57,54.64,54.55,54.56,40700.0,46.0907,46.1498,46.0738,46.0823,40700.0
2012-02-28 14:10:00,54.56,54.57,54.53,54.53,9600.0,46.0823,46.0907,46.0569,46.0569,9600.0
2012-02-28 14:15:00,54.52,54.55,54.52,54.52,6900.0,46.0485,46.0738,46.0485,46.0485,6900.0
2012-02-28 14:20:00,54.51,54.52,54.45,54.45,12400.0,46.04,46.0485,45.9894,45.9894,12400.0
2012-02-28 14:25:00,54.46,54.46,54.39,54.4,11000.0,45.9978,45.9978,45.9387,45.9471,11000.0
2012-02-28 14:30:00,54.4,54.47,54.4,54.47,8900.0,45.9471,46.0063,45.9471,46.0063,8900.0
2012-02-28 14:35:00,54.46,54.49,54.46,54.49,6900.0,45.9978,46.0231,45.9978,46.0231,6900.0
2012-02-28 14:40:00,54.48,54.51,54.48,54.5,12400.0,46.0147,46.04,46.0147,46.0316,12400.0
2012-02-28 14:45:00,54.5,54.51,54.48,54.49,12900.0,46.0316,46.04,46.0147,46.0231,12900.0
2012-02-28 14:50:00,54.5,54.5,54.46,54.47,8300.0,46.0316,46.0316,45.9978,46.0063,8300.0
2012-02-28 14:55:00,54.46,54.48,54.43,54.44,14800.0,45.9978,46.0147,45.9725,45.9809,14800.0
2012-02-28 15:00:00,54.44,54.46,54.44,54.45,11200.0,45.9809,45.9978,45.9809,45.9894,11200.0
2012-02-28 15:05:00,54.45,54.46,54.43,54.45,14400.0,45.9894,45.9978,45.9725,45.9894,14400.0
2012-02-28 15:10:00,54.45,54.45,54.42,54.43,15900.0,45.9894,45.9894,45.964,45.9725,15900.0
2012-02-28 15:15:00,54.43,54.47,54.43,54.47,20400.0,45.9725,46.0063,45.9725,46.0063,20400.0
2012-02-28 15:20:00,54.47,54.52,54.46,54.49,22500.0,46.0063,46.0485,45.9978,46.0231,22500.0
2012-02-28 15:25:00,54.49,54.51,54.47,54.47,25100.0,46.0231,46.04,46.0063,46.0063,25100.0
2012-02-28 15:30:00,54.48,54.48,54.44,54.45,28900.0,46.0147,46.0147,45.9809,45.9894,28900.0
2012-02-28 15:35:00,54.46,54.46,54.44,54.45,23400.0,45.9978,45.9978,45.9809,45.9894,23400.0
2012-02-28 15:40:00,54.45,54.51,54.44,54.49,54000.0,45.9894,46.04,45.9809,46.0231,54000.0
2012-02-28 15:45:00,54.48,54.54,54.47,54.52,27100.0,46.0147,46.0654,46.0063,46.0485,27100.0
2012-02-28 15:50:00,54.52,54.58,54.51,54.56,39200.0,46.0485,46.0992,46.04,46.0823,39200.0
2012-02-28 15:55:00,54.56,54.62,54.54,54.57,94500.0,46.0823,46.1329,46.0654,46.0907,94500.0
2012-02-29 09:30:00,54.69,54.69,54.2,54.2,28800.0,46.1921,46.1921,45.7782,45.7782,28800.0
2012-02-29 09:35:00,54.21,54.38,54.2,54.25,15800.0,45.7867,45.9302,45.7782,45.8204,15800.0
2012-02-29 09:40:00,54.26,54.41,54.26,54.34,18000.0,45.8289,45.9556,45.8289,45.8965,18000.0
2012-02-29 09:45:00,54.33,54.43,54.33,54.43,10300.0,45.888,45.9725,45.888,45.9725,10300.0
2012-02-29 09:50:00,54.39,54.47,54.39,54.39,6900.0,45.9387,46.0063,45.9387,45.9387,6900.0
2012-02-29 09:55:00,54.39,54.47,54.34,54.46,6600.0,45.9387,46.0063,45.8965,45.9978,6600.0
2012-02-29 10:00:00,54.46,54.56,54.44,54.52,54500.0,45.9978,46.0823,45.9809,46.0485,54500.0
2012-02-29 10:05:00,54.53,54.56,54.49,54.5,18500.0,46.0569,46.0823,46.0231,46.0316,18500.0
2012-02-29 10:10:00,54.49,54.51,54.46,54.46,9500.0,46.0231,46.04,45.9978,45.9978,9500.0
2012-02-29 10:15:00,54.46,54.47,54.31,54.33,15700.0,45.9978,46.0063,45.8711,45.888,15700.0
2012-02-29 10:20:00,54.33,54.37,54.31,54.31,24500.0,45.888,45.9218,45.8711,45.8711,24500.0
2012-02-29 10:25:00,54.3,54.37,54.28,54.36,26900.0,45.8627,45.9218,45.8458,45.9133,26900.0
2012-02-29 10:30:00,54.36,54.36,54.23,54.33,10200.0,45.9133,45.9133,45.8035,45.888,10200.0
2012-02-29 10:35:00,54.33,54.37,54.3,54.35,12900.0,45.888,45.9218,45.8627,45.9049,12900.0
2012-02-29 10:40:00,54.35,54.39,54.32,54.39,15700.0,45.9049,45.9387,45.8796,45.9387,15700.0
2012-02-29 10:45:00,54.38,54.39,54.2,54.24,17000.0,45.9302,45.9387,45.7782,45.812,17000.0
2012-02-29 10:50:00,54.24,54.24,54.15,54.22,24300.0,45.812,45.812,45.736,45.7951,24300.0
2012-02-29 10:55:00,54.2,54.21,54.11,54.17,17700.0,45.7782,45.7867,45.7022,45.7529,17700.0
2012-02-29 11:00:00,54.18,54.21,54.08,54.13,15700.0,45.7613,45.7867,45.6769,45.7191,15700.0
2012-02-29 11:05:00,54.14,54.14,54.07,54.12,20900.0,45.7275,45.7275,45.6684,45.7106,20900.0
2012-02-29 11:10:00,54.11,54.17,54.06,54.12,12400.0,45.7022,45.7529,45.66,45.7106,12400.0
2012-02-29 11:15:00,54.1,54.15,54.03,54.05,16100.0,45.6937,45.736,45.6346,45.6515,16100.0
2012-02-29 11:20:00,54.06,54.06,53.98,53.99,39700.0,45.66,45.66,45.5924,45.6008,39700.0
2012-02-29 11:25:00,54.0,54.02,53.96,53.99,23500.0,45.6093,45.6262,45.5755,45.6008,23500.0
2012-02-29 11:30:00,53.97,54.03,53.96,53.99,23200.0,45.5839,45.6346,45.5755,45.6008,23200.0
2012-02-29 11:35:00,54.0,54.01,53.96,53.96,8600.0,45.6093,45.6177,45.5755,45.5755,8600.0
2012-02-29 11:40:00,53.98,54.0,53.94,53.98,20400.0,45.5924,45.6093,45.5586,45.5924,20400.0
2012-02-29 11:45:00,53.97,54.1,53.93,54.08,15600.0,45.5839,45.6937,45.5502,45.6769,15600.0
2012-02-29 11:50:00,54.07,54.08,54.02,54.02,14300.0,45.6684,45.6769,45.6262,45.6262,14300.0
2012-02-29 11:55:00,54.02,54.04,53.99,54.0,12500.0,45.6262,45.6431,45.6008,45.6093,12500.0
2012-02-29 12:00:00,54.01,54.03,53.97,53.97,10700.0,45.6177,45.6346,45.5839,45.5839,10700.0
2012-02-29 12:05:00,53.97,54.03,53.94,54.0,10700.0,45.5839,45.6346,45.5586,45.6093,10700.0
2012-02-29 12:10:00,54.0,54.04,53.99,54.04,6600.0,45.6093,45.6431,45.6008,45.6431,6600.0
2012-02-29 12:15:00,54.04,54.09,54.04,54.04,6100.0,45.6431,45.6853,45.6431,45.6431,6100.0
2012-02-29 12:20:00,54.04,54.07,54.03,54.03,5500.0,45.6431,45.6684,45.6346,45.6346,5500.0
2012-02-29 12:25:00,54.03,54.08,54.01,54.08,8100.0,45.6346,45.6769,45.6177,45.6769,8100.0
2012-02-29 12:30:00,54.07,54.08,54.05,54.07,10300.0,45.6684,45.6769,45.6515,45.6684,10300.0
2012-02-29 12:35:00,54.06,54.08,54.06,54.06,8100.0,45.66,45.6769,45.66,45.66,8100.0
2012-02-29 12:40:00,54.06,54.07,54.03,54.05,9500.0,45.66,45.6684,45.6346,45.6515,9500.0
2012-02-29 12:45:00,54.04,54.05,54.01,54.01,12700.0,45.6431,45.6515,45.6177,45.6177,12700.0
2012-02-29 12:50:00,54.01,54.04,54.0,54.04,18400.0,45.6177,45.6431,45.6093,45.6431,18400.0
2012-02-29 12:55:00,54.03,54.07,54.01,54.02,24700.0,45.6346,45.6684,45.6177,45.6262,24700.0
2012-02-29 13:00:00,54.03,54.08,54.03,54.06,14600.0,45.6346,45.6769,45.6346,45.66,14600.0
2012-02-29 13:05:00,54.06,54.15,54.06,54.14,15900.0,45.66,45.736,45.66,45.7275,15900.0
2012-02-29 13:10:00,54.14,54.14,54.11,54.12,12300.0,45.7275,45.7275,45.7022,45.7106,12300.0
2012-02-29 13:15:00,54.12,54.14,54.09,54.11,10800.0,45.7106,45.7275,45.6853,45.7022,10800.0
2012-02-29 13:20:00,54.11,54.17,54.09,54.13,7700.0,45.7022,45.7529,45.6853,45.7191,7700.0
2012-02-29 13:25:00,54.14,54.16,54.14,54.15,7400.0,45.7275,45.7444,45.7275,45.736,7400.0
2012-02-29 13:30:00,54.15,54.16,54.13,54.16,9900.0,45.736,45.7444,45.7191,45.7444,9900.0
2012-02-29 13:35:00,54.16,54.17,54.14,54.14,7100.0,45.7444,45.7529,45.7275,45.7275,7100.0
2012-02-29 13:40:00,54.15,54.2,54.15,54.2,5400.0,45.736,45.7782,45.736,45.7782,5400.0
2012-02-29 13:45:00,54.19,54.19,54.13,54.15,8100.0,45.7698,45.7698,45.7191,45.736,8100.0
2012-02-29 13:50:00,54.14,54.15,54.12,54.13,7300.0,45.7275,45.736,45.7106,45.7191,7300.0
2012-02-29 13:55:00,54.14,54.18,54.11,54.15,13500.0,45.7275,45.7613,45.7022,45.736,13500.0
2012-02-29 14:00:00,54.14,54.16,54.11,54.12,8100.0,45.7275,45.7444,45.7022,45.7106,8100.0
2012-02-29 14:05:00,54.13,54.18,54.1,54.17,21000.0,45.7191,45.7613,45.6937,45.7529,21000.0
2012-02-29 14:10:00,54.18,54.19,54.16,54.16,23400.0,45.7613,45.7698,45.7444,45.7444,23400.0
2012-02-29 14:15:00,54.16,54.17,54.12,54.17,25200.0,45.7444,45.7529,45.7106,45.7529,25200.0
2012-02-29 14:20:00,54.17,54.19,54.15,54.17,11600.0,45.7529,45.7698,45.736,45.7529,11600.0
2012-02-29 14:25:00,54.17,54.19,54.15,54.18,15700.0,45.7529,45.7698,45.736,45.7613,15700.0
2012-02-29 14:30:00,54.17,54.18,54.08,54.1,22100.0,45.7529,45.7613,45.6769,45.6937,22100.0
2012-02-29 14:35:00,54.1,54.15,54.1,54.12,27900.0,45.6937,45.736,45.6937,45.7106,27900.0
2012-02-29 14:40:00,54.11,54.12,54.07,54.09,19100.0,45.7022,45.7106,45.6684,45.6853,19100.0
2012-02-29 14:45:00,54.08,54.13,54.06,54.12,21600.0,45.6769,45.7191,45.66,45.7106,21600.0
2012-02-29 14:50:00,54.1,54.11,54.07,54.08,12100.0,45.6937,45.7022,45.6684,45.6769,12100.0
2012-02-29 14:55:00,54.07,54.08,54.0,54.02,20200.0,45.6684,45.6769,45.6093,45.6262,20200.0
2012-02-29 15:00:00,54.03,54.03,53.93,53.95,27400.0,45.6346,45.6346,45.5502,45.5671,27400.0
2012-02-29 15:05:00,53.94,53.96,53.92,53.94,22900.0,45.5586,45.5755,45.5417,45.5586,22900.0
2012-02-29 15:10:00,53.95,53.95,53.9,53.91,10700.0,45.5671,45.5671,45.5248,45.5333,10700.0
2012-02-29 15:15:00,53.9,53.91,53.84,53.89,22800.0,45.5248,45.5333,45.4741,45.5164,22800.0
2012-02-29 15:20:00,53.89,53.89,53.8,53.81,21300.0,45.5164,45.5164,45.4404,45.4488,21300.0
2012-02-29 15:25:00,53.81,53.82,53.78,53.79,26600.0,45.4488,45.4573,45.4235,45.4319,26600.0
2012-02-29 15:30:00,53.78,53.81,53.76,53.8,32000.0,45.4235,45.4488,45.4066,45.4404,32000.0
2012-02-29 15:35:00,53.8,53.8,53.7,53.73,44700.0,45.4404,45.4404,45.3559,45.3812,44700.0
2012-02-29 15:40:00,53.73,53.73,53.66,53.67,63000.0,45.3812,45.3812,45.3221,45.3306,63000.0
2012-02-29 15:45:00,53.66,53.73,53.59,53.72,116100.0,45.3221,45.3812,45.263,45.3728,116100.0
2012-02-29 15:50:00,53.72,53.73,53.64,53.65,83200.0,45.3728,45.3812,45.3052,45.3137,83200.0
2012-02-29 15:55:00,53.65,53.68,53.6,53.64,215300.0,45.3137,45.339,45.2714,45.3052,215300.0
2012-03-01 09:30:00,53.84,54.0,53.65,53.67,69100.0,45.4741,45.6093,45.3137,45.3306,69100.0
2012-03-01 09:35:00,53.68,53.86,53.65,53.68,78000.0,45.339,45.491,45.3137,45.339,78000.0
2012-03-01 09:40:00,53.67,53.7,53.66,53.69,19000.0,45.3306,45.3559,45.3221,45.3475,19000.0
2012-03-01 09:45:00,53.68,53.7,53.6,53.62,15300.0,45.339,45.3559,45.2714,45.2883,15300.0
2012-03-01 09:50:00,53.63,53.74,53.6,53.73,22800.0,45.2968,45.3897,45.2714,45.3812,22800.0
2012-03-01 09:55:00,53.72,53.9,53.72,53.85,30300.0,45.3728,45.5248,45.3728,45.4826,30300.0
2012-03-01 10:00:00,53.84,53.84,53.17,53.27,88800.0,45.4741,45.4741,44.9082,44.9927,88800.0
2012-03-01 10:05:00,53.27,53.35,53.22,53.3,42900.0,44.9927,45.0603,44.9505,45.018,42900.0
2012-03-01 10:10:00,53.29,53.37,53.26,53.32,54100.0,45.0096,45.0772,44.9843,45.0349,54100.0
2012-03-01 10:15:00,53.32,53.33,53.23,53.29,31600.0,45.0349,45.0434,44.9589,45.0096,31600.0
2012-03-01 10:20:00,53.28,53.31,53.24,53.3,23900.0,45.0012,45.0265,44.9674,45.018,23900.0
2012-03-01 10:25:00,53.3,53.39,53.25,53.37,44000.0,45.018,45.0941,44.9758,45.0772,44000.0
2012-03-01 10:30:00,53.37,53.42,53.28,53.3,48500.0,45.0772,45.1194,45.0012,45.018,48500.0
2012-03-01 10:35:00,53.29,53.31,53.27,53.31,26000.0,45.0096,45.0265,44.9927,45.0265,26000.0
2012-03-01 10:40:00,53.3,53.31,53.19,53.21,23800.0,45.018,45.0265,44.9251,44.942,23800.0
2012-03-01 10:45:00,53.2,53.21,53.18,53.2,19400.0,44.9336,44.942,44.9167,44.9336,19400.0
2012-03-01 10:50:00,53.2,53.22,53.15,53.21,15200.0,44.9336,44.9505,44.8914,44.942,15200.0
2012-03-01 10:55:00,53.21,53.22,53.18,53.18,32100.0,44.942,44.9505,44.9167,44.9167,32100.0
2012-03-01 11:00:00,53.2,53.21,53.14,53.15,53200.0,44.9336,44.942,44.8829,44.8914,53200.0
2012-03-01 11:05:00,53.15,53.16,53.06,53.06,24800.0,44.8914,44.8998,44.8153,44.8153,24800.0
2012-03-01 11:10:00,53.06,53.07,52.95,52.96,65300.0,44.8153,44.8238,44.7224,44.7309,65300.0
2012-03-01 11:15:00,52.97,53.02,52.95,52.96,42500.0,44.7393,44.7816,44.7224,44.7309,42500.0
2012-03-01 11:20:00,52.96,53.05,52.95,53.04,24600.0,44.7309,44.8069,44.7224,44.7984,24600.0
2012-03-01 11:25:00,53.04,53.11,53.04,53.11,17500.0,44.7984,44.8576,44.7984,44.8576,17500.0
2012-03-01 11:30:00,53.11,53.11,53.06,53.09,15200.0,44.8576,44.8576,44.8153,44.8407,15200.0
2012-03-01 11:35:00,53.09,53.09,52.97,52.97,77700.0,44.8407,44.8407,44.7393,44.7393,77700.0
2012-03-01 11:40:00,52.97,53.01,52.97,53.01,25700.0,44.7393,44.7731,44.7393,44.7731,25700.0
2012-03-01 11:45:00,53.01,53.04,53.0,53.01,35500.0,44.7731,44.7984,44.7647,44.7731,35500.0
2012-03-01 11:50:00,53.01,53.01,52.96,52.97,15900.0,44.7731,44.7731,44.7309,44.7393,15900.0
2012-03-01 11:55:00,52.97,52.98,52.96,52.96,10000.0,44.7393,44.7478,44.7309,44.7309,10000.0
2012-03-01 12:00:00,52.97,53.02,52.93,53.01,21800.0,44.7393,44.7816,44.7055,44.7731,21800.0
2012-03-01 12:05:00,53.01,53.02,52.96,52.96,8200.0,44.7731,44.7816,44.7309,44.7309,8200.0
2012-03-01 12:10:00,52.97,52.98,52.96,52.97,11100.0,44.7393,44.7478,44.7309,44.7393,11100.0
2012-03-01 12:15:00,52.97,53.01,52.96,53.01,17600.0,44.7393,44.7731,44.7309,44.7731,17600.0
2012-03-01 12:20:00,53.01,53.07,53.0,53.06,21500.0,44.7731,44.8238,44.7647,44.8153,21500.0
2012-03-01 12:25:00,53.07,53.12,53.06,53.12,12200.0,44.8238,44.866,44.8153,44.866,12200.0
2012-03-01 12:30:00,53.12,53.12,53.11,53.11,16300.0,44.866,44.866,44.8576,44.8576,16300.0
2012-03-01 12:35:00,53.11,53.12,53.06,53.06,19800.0,44.8576,44.866,44.8153,44.8153,19800.0
2012-03-01 12:40:00,53.06,53.06,53.02,53.02,8900.0,44.8153,44.8153,44.7816,44.7816,8900.0
2012-03-01 12:45:00,53.03,53.1,53.02,53.1,23000.0,44.79,44.8491,44.7816,44.8491,23000.0
2012-03-01 12:50:00,53.1,53.1,53.05,53.07,10800.0,44.8491,44.8491,44.8069,44.8238,10800.0
2012-03-01 12:55:00,53.07,53.08,53.05,53.05,12200.0,44.8238,44.8322,44.8069,44.8069,12200.0
2012-03-01 13:00:00,53.05,53.07,53.04,53.07,16400.0,44.8069,44.8238,44.7984,44.8238,16400.0
2012-03-01 13:05:00,53.07,53.09,53.07,53.08,10500.0,44.8238,44.8407,44.8238,44.8322,10500.0
2012-03-01 13:10:00,53.09,53.09,53.03,53.05,12200.0,44.8407,44.8407,44.79,44.8069,12200.0
2012-03-01 13:15:00,53.04,53.06,53.04,53.05,6200.0,44.7984,44.8153,44.7984,44.8069,6200.0
2012-03-01 13:20:00,53.05,53.16,53.05,53.15,33700.0,44.8069,44.8998,44.8069,44.8914,33700.0
2012-03-01 13:25:00,53.15,53.16,53.14,53.14,4800.0,44.8914,44.8998,44.8829,44.8829,4800.0
2012-03-01 13:30:00,53.15,53.15,53.13,53.14,28500.0,44.8914,44.8914,44.8745,44.8829,28500.0
2012-03-01 13:35:00,53.15,53.15,53.1,53.11,29000.0,44.8914,44.8914,44.8491,44.8576,29000.0
2012-03-01 13:40:00,53.11,53.11,53.04,53.07,15300.0,44.8576,44.8576,44.7984,44.8238,15300.0
2012-03-01 13:45:00,53.06,53.08,53.03,53.03,8700.0,44.8153,44.8322,44.79,44.79,8700.0
2012-03-01 13:50:00,53.03,53.04,53.02,53.04,8200.0,44.79,44.7984,44.7816,44.7984,8200.0
2012-03-01 13:55:00,53.05,53.09,53.05,53.09,15600.0,44.8069,44.8407,44.8069,44.8407,15600.0
2012-03-01 14:00:00,53.09,53.13,53.05,53.07,196500.0,44.8407,44.8745,44.8069,44.8238,196500.0
2012-03-01 14:05:00,53.08,53.09,53.05,53.07,16500.0,44.8322,44.8407,44.8069,44.8238,16500.0
2012-03-01 14:10:00,53.07,53.07,53.03,53.04,10600.0,44.8238,44.8238,44.79,44.7984,10600.0
2012-03-01 14:15:00,53.03,53.08,53.03,53.05,14300.0,44.79,44.8322,44.79,44.8069,14300.0
2012-03-01 14:20:00,53.05,53.07,53.02,53.04,20400.0,44.8069,44.8238,44.7816,44.7984,20400.0
2012-03-01 14:25:00,53.03,53.07,53.03,53.07,12000.0,44.79,44.8238,44.79,44.8238,12000.0
2012-03-01 14:30:00,53.08,53.15,53.08,53.15,16200.0,44.8322,44.8914,44.8322,44.8914,16200.0
2012-03-01 14:35:00,53.15,53.22,53.14,53.22,26300.0,44.8914,44.9505,44.8829,44.9505,26300.0
2012-03-01 14:40:00,53.22,53.23,53.2,53.22,10500.0,44.9505,44.9589,44.9336,44.9505,10500.0
2012-03-01 14:45:00,53.23,53.29,53.22,53.29,8500.0,44.9589,45.0096,44.9505,45.0096,8500.0
2012-03-01 14:50:00,53.29,53.37,53.28,53.37,10000.0,45.0096,45.0772,45.0012,45.0772,10000.0
2012-03-01 14:55:00,53.37,53.37,53.36,53.37,5500.0,45.0772,45.0772,45.0687,45.0772,5500.0
2012-03-01 15:00:00,53.37,53.41,53.2,53.2,68400.0,45.0772,45.111,44.9336,44.9336,68400.0
2012-03-01 15:05:00,53.2,53.23,53.18,53.21,42000.0,44.9336,44.9589,44.9167,44.942,42000.0
2012-03-01 15:10:00,53.21,53.21,53.14,53.14,28100.0,44.942,44.942,44.8829,44.8829,28100.0
2012-03-01 15:15:00,53.15,53.2,53.12,53.13,13900.0,44.8914,44.9336,44.866,44.8745,13900.0
2012-03-01 15:20:00,53.11,53.13,53.07,53.11,22100.0,44.8576,44.8745,44.8238,44.8576,22100.0
2012-03-01 15:25:00,53.11,53.21,53.1,53.2,18200.0,44.8576,44.942,44.8491,44.9336,18200.0
2012-03-01 15:30:00,53.19,53.21,53.16,53.19,21100.0,44.9251,44.942,44.8998,44.9251,21100.0
2012-03-01 15:35:00,53.19,53.2,53.13,53.19,19900.0,44.9251,44.9336,44.8745,44.9251,19900.0
2012-03-01 15:40:00,53.2,53.22,53.17,53.19,25100.0,44.9336,44.9505,44.9082,44.9251,25100.0
2012-03-01 15:45:00,53.2,53.22,53.02,53.12,148300.0,44.9336,44.9505,44.7816,44.866,148300.0
2012-03-01 15:50:00,53.13,53.24,53.12,53.19,99600.0,44.8745,44.9674,44.866,44.9251,99600.0
2012-03-01 15:55:00,53.2,53.2,53.1,53.14,152300.0,44.9336,44.9336,44.8491,44.8829,152300.0
2012-03-02 09:30:00,53.05,53.2,52.91,53.0,59500.0,44.8069,44.9336,44.6886,44.7647,59500.0
2012-03-02 09:35:00,53.0,53.06,52.95,53.02,27800.0,44.7647,44.8153,44.7224,44.7816,27800.0
2012-03-02 09:40:00,53.01,53.03,52.97,53.0,21300.0,44.7731,44.79,44.7393,44.7647,21300.0
2012-03-02 09:45:00,52.99,53.05,52.99,52.99,17400.0,44.7562,44.8069,44.7562,44.7562,17400.0
2012-03-02 09:50:00,53.0,53.05,52.99,53.05,27100.0,44.7647,44.8069,44.7562,44.8069,27100.0
2012-03-02 09:55:00,53.04,53.04,52.99,52.99,7800.0,44.7984,44.7984,44.7562,44.7562,7800.0
2012-03-02 10:00:00,53.0,53.02,52.92,52.98,14500.0,44.7647,44.7816,44.6971,44.7478,14500.0
2012-03-02 10:05:00,52.98,53.01,52.97,53.01,10100.0,44.7478,44.7731,44.7393,44.7731,10100.0
2012-03-02 10:10:00,53.01,53.03,52.98,53.01,28600.0,44.7731,44.79,44.7478,44.7731,28600.0
2012-03-02 10:15:00,53.01,53.02,52.91,52.91,37400.0,44.7731,44.7816,44.6886,44.6886,37400.0
2012-03-02 10:20:00,52.9,53.09,52.89,53.08,90100.0,44.6802,44.8407,44.6718,44.8322,90100.0
2012-03-02 10:25:00,53.08,53.09,52.99,53.0,58900.0,44.8322,44.8407,44.7562,44.7647,58900.0
2012-03-02 10:30:00,53.01,53.02,52.98,53.0,18300.0,44.7731,44.7816,44.7478,44.7647,18300.0
2012-03-02 10:35:00,53.0,53.01,52.98,53.0,19600.0,44.7647,44.7731,44.7478,44.7647,19600.0
2012-03-02 10:40:00,53.0,53.01,52.95,52.96,41300.0,44.7647,44.7731,44.7224,44.7309,41300.0
2012-03-02 10:45:00,52.96,53.01,52.96,53.0,34600.0,44.7309,44.7731,44.7309,44.7647,34600.0
2012-03-02 10:50:00,53.0,53.01,52.98,53.0,16600.0,44.7647,44.7731,44.7478,44.7647,16600.0
2012-03-02 10:55:00,53.0,53.01,52.96,52.96,25800.0,44.7647,44.7731,44.7309,44.7309,25800.0
2012-03-02 11:00:00,52.97,53.0,52.96,52.98,35500.0,44.7393,44.7647,44.7309,44.7478,35500.0
2012-03-02 11:05:00,52.99,53.0,52.97,52.99,14400.0,44.7562,44.7647,44.7393,44.7562,14400.0
2012-03-02 11:10:00,53.0,53.02,52.97,52.98,26100.0,44.7647,44.7816,44.7393,44.7478,26100.0
2012-03-02 11:15:00,52.98,53.01,52.98,53.01,19500.0,44.7478,44.7731,44.7478,44.7731,19500.0
2012-03-02 11:20:00,53.01,53.01,52.99,52.99,40100.0,44.7731,44.7731,44.7562,44.7562,40100.0
2012-03-02 11:25:00,52.99,53.01,52.99,52.99,11800.0,44.7562,44.7731,44.7562,44.7562,11800.0
2012-03-02 11:30:00,53.0,53.01,52.99,53.0,8300.0,44.7647,44.7731,44.7562,44.7647,8300.0
2012-03-02 11:35:00,53.0,53.0,52.97,52.97,16200.0,44.7647,44.7647,44.7393,44.7393,16200.0
2012-03-02 11:40:00,52.97,52.97,52.83,52.91,16500.0,44.7393,44.7393,44.6211,44.6886,16500.0
2012-03-02 11:45:00,52.91,52.92,52.8,52.88,16700.0,44.6886,44.6971,44.5957,44.6633,16700.0
2012-03-02 11:50:00,52.89,52.9,52.85,52.85,5200.0,44.6718,44.6802,44.638,44.638,5200.0
2012-03-02 11:55:00,52.86,52.92,52.85,52.91,4800.0,44.6464,44.6971,44.638,44.6886,4800.0
2012-03-02 12:00:00,52.91,52.92,52.87,52.92,5900.0,44.6886,44.6971,44.6549,44.6971,5900.0
2012-03-02 12:05:00,52.92,52.93,52.89,52.92,5700.0,44.6971,44.7055,44.6718,44.6971,5700.0
2012-03-02 12:10:00,52.93,52.96,52.92,52.94,3600.0,44.7055,44.7309,44.6971,44.714,3600.0
2012-03-02 12:15:00,52.95,52.96,52.91,52.91,15300.0,44.7224,44.7309,44.6886,44.6886,15300.0
2012-03-02 12:20:00,52.92,52.92,52.84,52.87,19500.0,44.6971,44.6971,44.6295,44.6549,19500.0
2012-03-02 12:25:00,52.88,52.94,52.82,52.84,42700.0,44.6633,44.714,44.6126,44.6295,42700.0
2012-03-02 12:30:00,52.84,52.86,52.84,52.85,46500.0,44.6295,44.6464,44.6295,44.638,46500.0
2012-03-02 12:35:00,52.84,52.9,52.82,52.85,51700.0,44.6295,44.6802,44.6126,44.638,51700.0
2012-03-02 12:40:00,52.85,52.86,52.84,52.85,32200.0,44.638,44.6464,44.6295,44.638,32200.0
2012-03-02 12:45:00,52.85,52.87,52.84,52.85,67800.0,44.638,44.6549,44.6295,44.638,67800.0
2012-03-02 12:50:00,52.86,52.94,52.85,52.94,21000.0,44.6464,44.714,44.638,44.714,21000.0
2012-03-02 12:55:00,52.94,53.0,52.88,52.88,35800.0,44.714,44.7647,44.6633,44.6633,35800.0
2012-03-02 13:00:00,52.88,52.91,52.88,52.91,17900.0,44.6633,44.6886,44.6633,44.6886,17900.0
2012-03-02 13:05:00,52.9,52.91,52.87,52.9,22500.0,44.6802,44.6886,44.6549,44.6802,22500.0
2012-03-02 13:10:00,52.9,52.91,52.88,52.9,20200.0,44.6802,44.6886,44.6633,44.6802,20200.0
2012-03-02 13:15:00,52.9,52.91,52.9,52.91,9400.0,44.6802,44.6886,44.6802,44.6886,9400.0
2012-03-02 13:20:00,52.9,52.91,52.88,52.9,32000.0,44.6802,44.6886,44.6633,44.6802,32000.0
2012-03-02 13:25:00,52.9,52.91,52.89,52.9,29300.0,44.6802,44.6886,44.6718,44.6802,29300.0
2012-03-02 13:30:00,52.9,52.91,52.9,52.9,30600.0,44.6802,44.6886,44.6802,44.6802,30600.0
2012-03-02 13:35:00,52.91,52.91,52.9,52.9,14300.0,44.6886,44.6886,44.6802,44.6802,14300.0
2012-03-02 13:40:00,52.91,52.91,52.9,52.9,14000.0,44.6886,44.6886,44.6802,44.6802,14000.0
2012-03-02 13:45:00,52.9,52.91,52.89,52.9,32900.0,44.6802,44.6886,44.6718,44.6802,32900.0
2012-03-02 13:50:00,52.9,52.92,52.9,52.91,32700.0,44.6802,44.6971,44.6802,44.6886,32700.0
2012-03-02 13:55:00,52.9,52.95,52.87,52.95,45900.0,44.6802,44.7224,44.6549,44.7224,45900.0
2012-03-02 14:00:00,52.95,53.07,52.94,53.07,12700.0,44.7224,44.8238,44.714,44.8238,12700.0
2012-03-02 14:05:00,53.07,53.12,53.07,53.11,18100.0,44.8238,44.866,44.8238,44.8576,18100.0
2012-03-02 14:10:00,53.11,53.12,53.08,53.11,10200.0,44.8576,44.866,44.8322,44.8576,10200.0
2012-03-02 14:15:00,53.11,53.14,53.11,53.13,8100.0,44.8576,44.8829,44.8576,44.8745,8100.0
2012-03-02 14:20:00,53.14,53.19,53.12,53.19,24800.0,44.8829,44.9251,44.866,44.9251,24800.0
2012-03-02 14:25:00,53.18,53.21,53.17,53.21,17500.0,44.9167,44.942,44.9082,44.942,17500.0
2012-03-02 14:30:00,53.22,53.23,53.19,53.2,16400.0,44.9505,44.9589,44.9251,44.9336,16400.0
2012-03-02 14:35:00,53.2,53.21,53.19,53.19,17200.0,44.9336,44.942,44.9251,44.9251,17200.0
2012-03-02 14:40:00,53.19,53.21,53.19,53.2,8700.0,44.9251,44.942,44.9251,44.9336,8700.0
2012-03-02 14:45:00,53.21,53.27,53.2,53.25,14700.0,44.942,44.9927,44.9336,44.9758,14700.0
2012-03-02 14:50:00,53.25,53.29,53.24,53.29,24800.0,44.9758,45.0096,44.9674,45.0096,24800.0
2012-03-02 14:55:00,53.29,53.32,53.28,53.32,25800.0,45.0096,45.0349,45.0012,45.0349,25800.0
2012-03-02 15:00:00,53.31,53.32,53.29,53.3,28300.0,45.0265,45.0349,45.0096,45.018,28300.0
2012-03-02 15:05:00,53.3,53.34,53.29,53.34,22200.0,45.018,45.0518,45.0096,45.0518,22200.0
2012-03-02 15:10:00,53.33,53.39,53.33,53.37,17000.0,45.0434,45.0941,45.0434,45.0772,17000.0
2012-03-02 15:15:00,53.37,53.4,53.36,53.36,23100.0,45.0772,45.1025,45.0687,45.0687,23100.0
2012-03-02 15:20:00,53.36,53.37,53.32,53.35,33000.0,45.0687,45.0772,45.0349,45.0603,33000.0
2012-03-02 15:25:00,53.35,53.45,53.34,53.4,27500.0,45.0603,45.1447,45.0518,45.1025,27500.0
2012-03-02 15:30:00,53.4,53.47,53.4,53.45,18300.0,45.1025,45.1616,45.1025,45.1447,18300.0
2012-03-02 15:35:00,53.45,53.45,53.29,53.3,30100.0,45.1447,45.1447,45.0096,45.018,30100.0
2012-03-02 15:40:00,53.31,53.34,53.25,53.27,26000.0,45.0265,45.0518,44.9758,44.9927,26000.0
2012-03-02 15:45:00,53.28,53.29,53.18,53.21,32200.0,45.0012,45.0096,44.9167,44.942,32200.0
2012-03-02 15:50:00,53.21,53.26,53.2,53.22,33400.0,44.942,44.9843,44.9336,44.9505,33400.0
2012-03-02 15:55:00,53.22,53.23,53.17,53.22,57600.0,44.9505,44.9589,44.9082,44.9505,57600.0
2012-03-05 09:30:00,53.15,53.31,53.15,53.2,36600.0,44.8914,45.0265,44.8914,44.9336,36600.0
2012-03-05 09:35:00,53.2,53.26,53.03,53.06,26200.0,44.9336,44.9843,44.79,44.8153,26200.0
2012-03-05 09:40:00,53.05,53.14,53.0,53.0,7800.0,44.8069,44.8829,44.7647,44.7647,7800.0
2012-03-05 09:45:00,53.0,53.0,52.81,52.81,8800.0,44.7647,44.7647,44.6042,44.6042,8800.0
2012-03-05 09:50:00,52.81,52.91,52.8,52.82,15700.0,44.6042,44.6886,44.5957,44.6126,15700.0
2012-03-05 09:55:00,52.82,52.89,52.8,52.85,9400.0,44.6126,44.6718,44.5957,44.638,9400.0
2012-03-05 10:00:00,52.87,52.99,52.8,52.93,13300.0,44.6549,44.7562,44.5957,44.7055,13300.0
2012-03-05 10:05:00,52.93,52.93,52.81,52.83,13300.0,44.7055,44.7055,44.6042,44.6211,13300.0
2012-03-05 10:10:00,52.83,52.83,52.74,52.77,45900.0,44.6211,44.6211,44.5451,44.5704,45900.0
2012-03-05 10:15:00,52.79,52.79,52.7,52.71,33900.0,44.5873,44.5873,44.5113,44.5197,33900.0
2012-03-05 10:20:00,52.7,52.74,52.7,52.73,36000.0,44.5113,44.5451,44.5113,44.5366,36000.0
2012-03-05 10:25:00,52.71,52.8,52.71,52.79,38400.0,44.5197,44.5957,44.5197,44.5873,38400.0
2012-03-05 10:30:00,52.8,52.8,52.71,52.71,13800.0,44.5957,44.5957,44.5197,44.5197,13800.0
2012-03-05 10:35:00,52.71,52.76,52.7,52.75,16700.0,44.5197,44.562,44.5113,44.5535,16700.0
2012-03-05 10:40:00,52.76,52.82,52.76,52.79,10800.0,44.562,44.6126,44.562,44.5873,10800.0
2012-03-05 10:45:00,52.79,52.86,52.79,52.86,11200.0,44.5873,44.6464,44.5873,44.6464,11200.0
2012-03-05 10:50:00,52.86,52.91,52.82,52.82,10200.0,44.6464,44.6886,44.6126,44.6126,10200.0
2012-03-05 10:55:00,52.82,52.82,52.79,52.8,15200.0,44.6126,44.6126,44.5873,44.5957,15200.0
2012-03-05 11:00:00,52.8,52.8,52.75,52.76,21000.0,44.5957,44.5957,44.5535,44.562,21000.0
2012-03-05 11:05:00,52.75,52.8,52.73,52.73,10200.0,44.5535,44.5957,44.5366,44.5366,10200.0
2012-03-05 11:10:00,52.73,52.73,52.66,52.68,51600.0,44.5366,44.5366,44.4775,44.4944,51600.0
2012-03-05 11:15:00,52.68,52.68,52.62,52.65,58800.0,44.4944,44.4944,44.4437,44.469,58800.0
2012-03-05 11:20:00,52.65,52.68,52.64,52.67,8600.0,44.469,44.4944,44.4606,44.4859,8600.0
2012-03-05 11:25:00,52.67,52.72,52.66,52.68,9900.0,44.4859,44.5282,44.4775,44.4944,9900.0
2012-03-05 11:30:00,52.68,52.68,52.65,52.65,22700.0,44.4944,44.4944,44.469,44.469,22700.0
2012-03-05 11:35:00,52.65,52.67,52.65,52.67,10900.0,44.469,44.4859,44.469,44.4859,10900.0
2012-03-05 11:40:00,52.67,52.68,52.62,52.68,14000.0,44.4859,44.4944,44.4437,44.4944,14000.0
2012-03-05 11:45:00,52.68,52.71,52.68,52.71,9400.0,44.4944,44.5197,44.4944,44.5197,9400.0
2012-03-05 11:50:00,52.71,52.75,52.71,52.74,7600.0,44.5197,44.5535,44.5197,44.5451,7600.0
2012-03-05 11:55:00,52.75,52.76,52.67,52.67,10200.0,44.5535,44.562,44.4859,44.4859,10200.0
2012-03-05 12:00:00,52.67,52.7,52.65,52.66,17900.0,44.4859,44.5113,44.469,44.4775,17900.0
2012-03-05 12:05:00,52.66,52.69,52.61,52.69,15400.0,44.4775,44.5028,44.4353,44.5028,15400.0
2012-03-05 12:10:00,52.66,52.73,52.66,52.73,8500.0,44.4775,44.5366,44.4775,44.5366,8500.0
2012-03-05 12:15:00,52.74,52.74,52.69,52.7,6100.0,44.5451,44.5451,44.5028,44.5113,6100.0
2012-03-05 12:20:00,52.7,52.74,52.66,52.66,5800.0,44.5113,44.5451,44.4775,44.4775,5800.0
2012-03-05 12:25:00,52.66,52.66,52.64,52.64,4200.0,44.4775,44.4775,44.4606,44.4606,4200.0
2012-03-05 12:30:00,52.65,52.7,52.65,52.7,5300.0,44.469,44.5113,44.469,44.5113,5300.0
2012-03-05 12:35:00,52.71,52.77,52.7,52.77,5500.0,44.5197,44.5704,44.5113,44.5704,5500.0
2012-03-05 12:40:00,52.77,52.77,52.72,52.73,4600.0,44.5704,44.5704,44.5282,44.5366,4600.0
2012-03-05 12:45:00,52.73,52.73,52.7,52.71,4700.0,44.5366,44.5366,44.5113,44.5197,4700.0
2012-03-05 12:50:00,52.71,52.71,52.69,52.7,2700.0,44.5197,44.5197,44.5028,44.5113,2700.0
2012-03-05 12:55:00,52.69,52.71,52.68,52.68,8200.0,44.5028,44.5197,44.4944,44.4944,8200.0
2012-03-05 13:00:00,52.69,52.7,52.68,52.68,9500.0,44.5028,44.5113,44.4944,44.4944,9500.0
2012-03-05 13:05:00,52.68,52.7,52.68,52.68,7600.0,44.4944,44.5113,44.4944,44.4944,7600.0
2012-03-05 13:10:00,52.68,52.68,52.66,52.68,3300.0,44.4944,44.4944,44.4775,44.4944,3300.0
2012-03-05 13:15:00,52.68,52.7,52.68,52.7,6400.0,44.4944,44.5113,44.4944,44.5113,6400.0
2012-03-05 13:20:00,52.69,52.7,52.67,52.68,4600.0,44.5028,44.5113,44.4859,44.4944,4600.0
2012-03-05 13:25:00,52.7,52.7,52.69,52.7,5600.0,44.5113,44.5113,44.5028,44.5113,5600.0
2012-03-05 13:30:00,52.69,52.75,52.69,52.75,21400.0,44.5028,44.5535,44.5028,44.5535,21400.0
2012-03-05 13:35:00,52.75,52.76,52.73,52.75,11100.0,44.5535,44.562,44.5366,44.5535,11100.0
2012-03-05 13:40:00,52.76,52.77,52.75,52.76,9100.0,44.562,44.5704,44.5535,44.562,9100.0
2012-03-05 13:45:00,52.76,52.78,52.75,52.78,5500.0,44.562,44.5788,44.5535,44.5788,5500.0
2012-03-05 13:50:00,52.78,52.78,52.7,52.7,5800.0,44.5788,44.5788,44.5113,44.5113,5800.0
2012-03-05 13:55:00,52.7,52.72,52.7,52.72,3700.0,44.5113,44.5282,44.5113,44.5282,3700.0
2012-03-05 14:00:00,52.72,52.73,52.67,52.67,13800.0,44.5282,44.5366,44.4859,44.4859,13800.0
2012-03-05 14:05:00,52.66,52.67,52.63,52.63,7300.0,44.4775,44.4859,44.4522,44.4522,7300.0
2012-03-05 14:10:00,52.63,52.7,52.63,52.69,10500.0,44.4522,44.5113,44.4522,44.5028,10500.0
2012-03-05 14:15:00,52.7,52.73,52.69,52.69,9600.0,44.5113,44.5366,44.5028,44.5028,9600.0
2012-03-05 14:20:00,52.7,52.72,52.67,52.71,29800.0,44.5113,44.5282,44.4859,44.5197,29800.0
2012-03-05 14:25:00,52.71,52.78,52.71,52.78,16700.0,44.5197,44.5788,44.5197,44.5788,16700.0
2012-03-05 14:30:00,52.78,52.8,52.7,52.71,30600.0,44.5788,44.5957,44.5113,44.5197,30600.0
2012-03-05 14:35:00,52.72,52.73,52.69,52.72,23600.0,44.5282,44.5366,44.5028,44.5282,23600.0
2012-03-05 14:40:00,52.71,52.75,52.65,52.72,35900.0,44.5197,44.5535,44.469,44.5282,35900.0
2012-03-05 14:45:00,52.72,52.76,52.7,52.74,12500.0,44.5282,44.562,44.5113,44.5451,12500.0
2012-03-05 14:50:00,52.74,52.8,52.74,52.8,5800.0,44.5451,44.5957,44.5451,44.5957,5800.0
2012-03-05 14:55:00,52.81,52.89,52.79,52.81,26100.0,44.6042,44.6718,44.5873,44.6042,26100.0
2012-03-05 15:00:00,52.8,52.81,52.8,52.8,27100.0,44.5957,44.6042,44.5957,44.5957,27100.0
2012-03-05 15:05:00,52.8,52.81,52.78,52.79,12400.0,44.5957,44.6042,44.5788,44.5873,12400.0
2012-03-05 15:10:00,52.81,52.84,52.8,52.84,9900.0,44.6042,44.6295,44.5957,44.6295,9900.0
2012-03-05 15:15:00,52.85,52.92,52.84,52.92,11300.0,44.638,44.6971,44.6295,44.6971,11300.0
2012-03-05 15:20:00,52.92,52.96,52.88,52.89,22800.0,44.6971,44.7309,44.6633,44.6718,22800.0
2012-03-05 15:25:00,52.89,52.9,52.81,52.82,29400.0,44.6718,44.6802,44.6042,44.6126,29400.0
2012-03-05 15:30:00,52.83,52.9,52.82,52.85,24200.0,44.6211,44.6802,44.6126,44.638,24200.0
2012-03-05 15:35:00,52.85,52.89,52.81,52.81,43200.0,44.638,44.6718,44.6042,44.6042,43200.0
2012-03-05 15:40:00,52.8,52.83,52.78,52.83,30800.0,44.5957,44.6211,44.5788,44.6211,30800.0
2012-03-05 15:45:00,52.83,52.88,52.78,52.86,42200.0,44.6211,44.6633,44.5788,44.6464,42200.0
2012-03-05 15:50:00,52.86,52.86,52.82,52.82,20200.0,44.6464,44.6464,44.6126,44.6126,20200.0
2012-03-05 15:55:00,52.82,52.84,52.76,52.77,26200.0,44.6126,44.6295,44.562,44.5704,26200.0
2012-03-06 09:30:00,52.22,52.42,52.22,52.31,45400.0,44.1059,44.2748,44.1059,44.1819,45400.0
2012-03-06 09:35:00,52.3,52.33,52.25,52.26,21800.0,44.1734,44.1988,44.1312,44.1396,21800.0
2012-03-06 09:40:00,52.25,52.27,52.22,52.27,30000.0,44.1312,44.1481,44.1059,44.1481,30000.0
2012-03-06 09:45:00,52.27,52.38,52.27,52.37,15000.0,44.1481,44.241,44.1481,44.2326,15000.0
2012-03-06 09:50:00,52.38,52.4,52.28,52.29,162100.0,44.241,44.2579,44.1565,44.165,162100.0
2012-03-06 09:55:00,52.29,52.32,52.26,52.28,16900.0,44.165,44.1903,44.1396,44.1565,16900.0
2012-03-06 10:00:00,52.26,52.3,52.1,52.11,93500.0,44.1396,44.1734,44.0045,44.013,93500.0
2012-03-06 10:05:00,52.11,52.18,52.05,52.16,50300.0,44.013,44.0721,43.9623,44.0552,50300.0
2012-03-06 10:10:00,52.17,52.25,52.17,52.25,12400.0,44.0636,44.1312,44.0636,44.1312,12400.0
2012-03-06 10:15:00,52.23,52.23,52.16,52.16,18500.0,44.1143,44.1143,44.0552,44.0552,18500.0
2012-03-06 10:20:00,52.16,52.16,52.07,52.11,15400.0,44.0552,44.0552,43.9792,44.013,15400.0
2012-03-06 10:25:00,52.13,52.18,52.11,52.13,20200.0,44.0298,44.0721,44.013,44.0298,20200.0
2012-03-06 10:30:00,52.13,52.27,52.13,52.23,23300.0,44.0298,44.1481,44.0298,44.1143,23300.0
2012-03-06 10:35:00,52.24,52.3,52.23,52.26,12600.0,44.1228,44.1734,44.1143,44.1396,12600.0
2012-03-06 10:40:00,52.27,52.36,52.27,52.3,25900.0,44.1481,44.2241,44.1481,44.1734,25900.0
2012-03-06 10:45:00,52.29,52.35,52.29,52.31,12600.0,44.165,44.2157,44.165,44.1819,12600.0
2012-03-06 10:50:00,52.31,52.33,52.24,52.24,10300.0,44.1819,44.1988,44.1228,44.1228,10300.0
2012-03-06 10:55:00,52.24,52.27,52.2,52.22,9600.0,44.1228,44.1481,44.089,44.1059,9600.0
2012-03-06 11:00:00,52.22,52.27,52.22,52.27,8700.0,44.1059,44.1481,44.1059,44.1481,8700.0
2012-03-06 11:05:00,52.28,52.28,52.24,52.24,11400.0,44.1565,44.1565,44.1228,44.1228,11400.0
2012-03-06 11:10:00,52.24,52.24,52.1,52.12,15000.0,44.1228,44.1228,44.0045,44.0214,15000.0
2012-03-06 11:15:00,52.12,52.14,52.09,52.09,9300.0,44.0214,44.0383,43.9961,43.9961,9300.0
2012-03-06 11:20:00,52.1,52.12,52.05,52.05,14000.0,44.0045,44.0214,43.9623,43.9623,14000.0
2012-03-06 11:25:00,52.04,52.12,52.04,52.09,11800.0,43.9538,44.0214,43.9538,43.9961,11800.0
2012-03-06 11:30:00,52.11,52.11,51.97,52.0,67500.0,44.013,44.013,43.8947,43.92,67500.0
2012-03-06 11:35:00,52.0,52.05,51.99,52.0,14300.0,43.92,43.9623,43.9116,43.92,14300.0
2012-03-06 11:40:00,52.0,52.0,51.95,51.95,12100.0,43.92,43.92,43.8778,43.8778,12100.0
2012-03-06 11:45:00,51.96,51.97,51.84,51.85,25000.0,43.8863,43.8947,43.7849,43.7934,25000.0
2012-03-06 11:50:00,51.85,52.01,51.85,52.01,10800.0,43.7934,43.9285,43.7934,43.9285,10800.0
2012-03-06 11:55:00,52.01,52.06,52.01,52.04,16800.0,43.9285,43.9707,43.9285,43.9538,16800.0
2012-03-06 12:00:00,52.03,52.05,51.99,52.0,8700.0,43.9454,43.9623,43.9116,43.92,8700.0
2012-03-06 12:05:00,52.0,52.06,51.98,52.0,31200.0,43.92,43.9707,43.9032,43.92,31200.0
2012-03-06 12:10:00,52.0,52.05,52.0,52.04,5300.0,43.92,43.9623,43.92,43.9538,5300.0
2012-03-06 12:15:00,52.03,52.05,51.99,52.03,8900.0,43.9454,43.9623,43.9116,43.9454,8900.0
2012-03-06 12:20:00,52.05,52.08,52.05,52.07,5000.0,43.9623,43.9876,43.9623,43.9792,5000.0
2012-03-06 12:25:00,52.07,52.07,52.02,52.02,5700.0,43.9792,43.9792,43.9369,43.9369,5700.0
2012-03-06 12:30:00,52.03,52.1,52.03,52.09,5200.0,43.9454,44.0045,43.9454,43.9961,5200.0
2012-03-06 12:35:00,52.09,52.1,52.05,52.05,13700.0,43.9961,44.0045,43.9623,43.9623,13700.0
2012-03-06 12:40:00,52.05,52.06,52.01,52.01,4800.0,43.9623,43.9707,43.9285,43.9285,4800.0
2012-03-06 12:45:00,52.01,52.05,52.0,52.03,5000.0,43.9285,43.9623,43.92,43.9454,5000.0
2012-03-06 12:50:00,52.04,52.08,52.02,52.05,10400.0,43.9538,43.9876,43.9369,43.9623,10400.0
2012-03-06 12:55:00,52.05,52.06,52.03,52.03,7600.0,43.9623,43.9707,43.9454,43.9454,7600.0
2012-03-06 13:00:00,52.03,52.05,51.98,52.0,27200.0,43.9454,43.9623,43.9032,43.92,27200.0
2012-03-06 13:05:00,52.0,52.02,51.99,52.02,9300.0,43.92,43.9369,43.9116,43.9369,9300.0
2012-03-06 13:10:00,52.02,52.03,52.01,52.03,6200.0,43.9369,43.9454,43.9285,43.9454,6200.0
2012-03-06 13:15:00,52.03,52.03,52.02,52.03,6400.0,43.9454,43.9454,43.9369,43.9454,6400.0
2012-03-06 13:20:00,52.02,52.03,51.99,52.0,12000.0,43.9369,43.9454,43.9116,43.92,12000.0
2012-03-06 13:25:00,51.99,52.01,51.99,52.0,9100.0,43.9116,43.9285,43.9116,43.92,9100.0
2012-03-06 13:30:00,52.0,52.01,52.0,52.01,13900.0,43.92,43.9285,43.92,43.9285,13900.0
2012-03-06 13:35:00,52.02,52.02,51.99,51.99,12300.0,43.9369,43.9369,43.9116,43.9116,12300.0
2012-03-06 13:40:00,52.0,52.0,51.94,51.96,13200.0,43.92,43.92,43.8694,43.8863,13200.0
2012-03-06 13:45:00,51.96,51.98,51.91,51.96,10500.0,43.8863,43.9032,43.844,43.8863,10500.0
2012-03-06 13:50:00,51.99,52.01,51.98,52.01,14400.0,43.9116,43.9285,43.9032,43.9285,14400.0
2012-03-06 13:55:00,52.01,52.03,51.99,52.01,11000.0,43.9285,43.9454,43.9116,43.9285,11000.0
2012-03-06 14:00:00,52.03,52.06,52.02,52.04,16000.0,43.9454,43.9707,43.9369,43.9538,16000.0
2012-03-06 14:05:00,52.04,52.06,52.02,52.06,8700.0,43.9538,43.9707,43.9369,43.9707,8700.0
2012-03-06 14:10:00,52.05,52.15,52.05,52.13,14200.0,43.9623,44.0467,43.9623,44.0298,14200.0
2012-03-06 14:15:00,52.12,52.12,52.04,52.06,10500.0,44.0214,44.0214,43.9538,43.9707,10500.0
2012-03-06 14:20:00,52.06,52.07,52.03,52.04,8600.0,43.9707,43.9792,43.9454,43.9538,8600.0
2012-03-06 14:25:00,52.04,52.04,51.99,51.99,15000.0,43.9538,43.9538,43.9116,43.9116,15000.0
2012-03-06 14:30:00,51.99,52.02,51.97,51.99,26400.0,43.9116,43.9369,43.8947,43.9116,26400.0
2012-03-06 14:35:00,51.99,52.0,51.96,52.0,40200.0,43.9116,43.92,43.8863,43.92,40200.0
2012-03-06 14:40:00,52.0,52.0,51.97,51.98,10100.0,43.92,43.92,43.8947,43.9032,10100.0
2012-03-06 14:45:00,52.0,52.01,51.99,52.0,14800.0,43.92,43.9285,43.9116,43.92,14800.0
2012-03-06 14:50:00,52.01,52.03,52.0,52.02,12600.0,43.9285,43.9454,43.92,43.9369,12600.0
2012-03-06 14:55:00,52.02,52.02,52.0,52.02,8500.0,43.9369,43.9369,43.92,43.9369,8500.0
2012-03-06 15:00:00,52.01,52.05,52.01,52.05,33400.0,43.9285,43.9623,43.9285,43.9623,33400.0
2012-03-06 15:05:00,52.05,52.07,52.03,52.07,33700.0,43.9623,43.9792,43.9454,43.9792,33700.0
2012-03-06 15:10:00,52.07,52.08,52.07,52.08,8300.0,43.9792,43.9876,43.9792,43.9876,8300.0
2012-03-06 15:15:00,52.08,52.14,52.07,52.14,15700.0,43.9876,44.0383,43.9792,44.0383,15700.0
2012-03-06 15:20:00,52.14,52.16,52.1,52.15,15500.0,44.0383,44.0552,44.0045,44.0467,15500.0
2012-03-06 15:25:00,52.15,52.18,52.13,52.16,17100.0,44.0467,44.0721,44.0298,44.0552,17100.0
2012-03-06 15:30:00,52.16,52.17,52.12,52.14,28300.0,44.0552,44.0636,44.0214,44.0383,28300.0
2012-03-06 15:35:00,52.14,52.16,52.13,52.14,21300.0,44.0383,44.0552,44.0298,44.0383,21300.0
2012-03-06 15:40:00,52.14,52.14,52.09,52.09,58300.0,44.0383,44.0383,43.9961,43.9961,58300.0
2012-03-06 15:45:00,52.1,52.1,52.05,52.05,31300.0,44.0045,44.0045,43.9623,43.9623,31300.0
2012-03-06 15:50:00,52.05,52.06,52.0,52.02,107000.0,43.9623,43.9707,43.92,43.9369,107000.0
2012-03-06 15:55:00,52.02,52.06,52.01,52.03,79500.0,43.9369,43.9707,43.9285,43.9454,79500.0
2012-03-07 09:30:00,51.87,52.11,51.74,51.9,35800.0,43.8102,44.013,43.7004,43.8356,35800.0
2012-03-07 09:35:00,51.9,52.0,51.86,51.91,32600.0,43.8356,43.92,43.8018,43.844,32600.0
2012-03-07 09:40:00,51.93,52.02,51.91,51.97,19300.0,43.8609,43.9369,43.844,43.8947,19300.0
2012-03-07 09:45:00,51.97,51.99,51.92,51.93,28800.0,43.8947,43.9116,43.8525,43.8609,28800.0
2012-03-07 09:50:00,51.93,52.0,51.92,51.96,10300.0,43.8609,43.92,43.8525,43.8863,10300.0
2012-03-07 09:55:00,51.97,52.06,51.96,52.01,33500.0,43.8947,43.9707,43.8863,43.9285,33500.0
2012-03-07 10:00:00,52.01,52.02,51.96,52.0,21800.0,43.9285,43.9369,43.8863,43.92,21800.0
2012-03-07 10:05:00,52.0,52.03,51.94,51.95,13100.0,43.92,43.9454,43.8694,43.8778,13100.0
2012-03-07 10:10:00,51.95,52.0,51.94,51.97,10800.0,43.8778,43.92,43.8694,43.8947,10800.0
2012-03-07 10:15:00,52.0,52.0,51.94,51.97,28100.0,43.92,43.92,43.8694,43.8947,28100.0
2012-03-07 10:20:00,51.97,52.0,51.92,51.92,20900.0,43.8947,43.92,43.8525,43.8525,20900.0
2012-03-07 10:25:00,51.93,51.97,51.87,51.9,25900.0,43.8609,43.8947,43.8102,43.8356,25900.0
2012-03-07 10:30:00,51.88,51.94,51.88,51.93,23200.0,43.8187,43.8694,43.8187,43.8609,23200.0
2012-03-07 10:35:00,51.92,51.94,51.87,51.87,20000.0,43.8525,43.8694,43.8102,43.8102,20000.0
2012-03-07 10:40:00,51.89,51.94,51.88,51.9,21100.0,43.8271,43.8694,43.8187,43.8356,21100.0
2012-03-07 10:45:00,51.9,51.98,51.89,51.96,42300.0,43.8356,43.9032,43.8271,43.8863,42300.0
2012-03-07 10:50:00,51.95,51.98,51.93,51.95,37800.0,43.8778,43.9032,43.8609,43.8778,37800.0
2012-03-07 10:55:00,51.96,51.97,51.91,51.95,17500.0,43.8863,43.8947,43.844,43.8778,17500.0
2012-03-07 11:00:00,51.95,51.98,51.93,51.94,23200.0,43.8778,43.9032,43.8609,43.8694,23200.0
2012-03-07 11:05:00,51.95,51.97,51.93,51.96,19300.0,43.8778,43.8947,43.8609,43.8863,19300.0
2012-03-07 11:10:00,51.95,51.96,51.94,51.94,27900.0,43.8778,43.8863,43.8694,43.8694,27900.0
2012-03-07 11:15:00,51.94,51.97,51.92,51.95,39000.0,43.8694,43.8947,43.8525,43.8778,39000.0
2012-03-07 11:20:00,51.96,51.96,51.94,51.96,19400.0,43.8863,43.8863,43.8694,43.8863,19400.0
2012-03-07 11:25:00,51.96,52.03,51.95,52.0,20600.0,43.8863,43.9454,43.8778,43.92,20600.0
2012-03-07 11:30:00,51.99,52.0,51.97,51.99,30400.0,43.9116,43.92,43.8947,43.9116,30400.0
2012-03-07 11:35:00,51.98,52.01,51.95,51.96,31700.0,43.9032,43.9285,43.8778,43.8863,31700.0
2012-03-07 11:40:00,51.98,51.99,51.94,51.94,14800.0,43.9032,43.9116,43.8694,43.8694,14800.0
2012-03-07 11:45:00,51.95,51.96,51.89,51.9,22500.0,43.8778,43.8863,43.8271,43.8356,22500.0
2012-03-07 11:50:00,51.9,51.96,51.9,51.95,27200.0,43.8356,43.8863,43.8356,43.8778,27200.0
2012-03-07 11:55:00,51.95,51.96,51.91,51.94,16000.0,43.8778,43.8863,43.844,43.8694,16000.0
2012-03-07 12:00:00,51.94,51.95,51.92,51.92,12200.0,43.8694,43.8778,43.8525,43.8525,12200.0
2012-03-07 12:05:00,51.92,51.93,51.9,51.9,24100.0,43.8525,43.8609,43.8356,43.8356,24100.0
2012-03-07 12:10:00,51.9,51.94,51.89,51.93,8800.0,43.8356,43.8694,43.8271,43.8609,8800.0
2012-03-07 12:15:00,51.92,51.93,51.88,51.9,10700.0,43.8525,43.8609,43.8187,43.8356,10700.0
2012-03-07 12:20:00,51.9,51.91,51.88,51.9,17400.0,43.8356,43.844,43.8187,43.8356,17400.0
2012-03-07 12:25:00,51.9,51.97,51.89,51.95,9500.0,43.8356,43.8947,43.8271,43.8778,9500.0
2012-03-07 12:30:00,51.95,51.96,51.91,51.92,18200.0,43.8778,43.8863,43.844,43.8525,18200.0
2012-03-07 12:35:00,51.95,51.98,51.94,51.95,12200.0,43.8778,43.9032,43.8694,43.8778,12200.0
2012-03-07 12:40:00,51.94,51.98,51.94,51.96,27000.0,43.8694,43.9032,43.8694,43.8863,27000.0
2012-03-07 12:45:00,51.98,52.0,51.97,51.97,12900.0,43.9032,43.92,43.8947,43.8947,12900.0
2012-03-07 12:50:00,51.97,51.97,51.94,51.95,21400.0,43.8947,43.8947,43.8694,43.8778,21400.0
2012-03-07 12:55:00,51.96,51.98,51.94,51.97,7000.0,43.8863,43.9032,43.8694,43.8947,7000.0
2012-03-07 13:00:00,51.96,51.97,51.95,51.95,23800.0,43.8863,43.8947,43.8778,43.8778,23800.0
2012-03-07 13:05:00,51.95,51.97,51.95,51.96,17300.0,43.8778,43.8947,43.8778,43.8863,17300.0
2012-03-07 13:10:00,51.96,51.97,51.95,51.96,14100.0,43.8863,43.8947,43.8778,43.8863,14100.0
2012-03-07 13:15:00,51.96,51.97,51.94,51.96,7400.0,43.8863,43.8947,43.8694,43.8863,7400.0
2012-03-07 13:20:00,51.96,51.97,51.93,51.96,22800.0,43.8863,43.8947,43.8609,43.8863,22800.0
2012-03-07 13:25:00,51.96,51.97,51.96,51.96,4600.0,43.8863,43.8947,43.8863,43.8863,4600.0
2012-03-07 13:30:00,51.96,51.98,51.95,51.97,33700.0,43.8863,43.9032,43.8778,43.8947,33700.0
2012-03-07 13:35:00,51.96,51.97,51.93,51.95,13900.0,43.8863,43.8947,43.8609,43.8778,13900.0
2012-03-07 13:40:00,51.95,51.97,51.95,51.97,22400.0,43.8778,43.8947,43.8778,43.8947,22400.0
2012-03-07 13:45:00,51.96,51.98,51.94,51.97,18800.0,43.8863,43.9032,43.8694,43.8947,18800.0
2012-03-07 13:50:00,51.96,51.97,51.96,51.97,10400.0,43.8863,43.8947,43.8863,43.8947,10400.0
2012-03-07 13:55:00,51.96,51.97,51.95,51.95,23200.0,43.8863,43.8947,43.8778,43.8778,23200.0
2012-03-07 14:00:00,51.96,52.08,51.96,52.07,86100.0,43.8863,43.9876,43.8863,43.9792,86100.0
2012-03-07 14:05:00,52.07,52.12,52.07,52.12,12000.0,43.9792,44.0214,43.9792,44.0214,12000.0
2012-03-07 14:10:00,52.12,52.14,52.09,52.11,15500.0,44.0214,44.0383,43.9961,44.013,15500.0
2012-03-07 14:15:00,52.11,52.12,52.01,52.04,58600.0,44.013,44.0214,43.9285,43.9538,58600.0
2012-03-07 14:20:00,52.04,52.05,52.0,52.02,17000.0,43.9538,43.9623,43.92,43.9369,17000.0
2012-03-07 14:25:00,52.03,52.06,52.03,52.05,19900.0,43.9454,43.9707,43.9454,43.9623,19900.0
2012-03-07 14:30:00,52.05,52.06,52.04,52.06,6400.0,43.9623,43.9707,43.9538,43.9707,6400.0
2012-03-07 14:35:00,52.05,52.09,52.04,52.09,9300.0,43.9623,43.9961,43.9538,43.9961,9300.0
2012-03-07 14:40:00,52.1,52.11,52.06,52.1,10500.0,44.0045,44.013,43.9707,44.0045,10500.0
2012-03-07 14:45:00,52.1,52.14,52.1,52.14,10700.0,44.0045,44.0383,44.0045,44.0383,10700.0
2012-03-07 14:50:00,52.15,52.19,52.14,52.19,13400.0,44.0467,44.0805,44.0383,44.0805,13400.0
2012-03-07 14:55:00,52.18,52.19,52.17,52.19,9800.0,44.0721,44.0805,44.0636,44.0805,9800.0
2012-03-07 15:00:00,52.19,52.2,52.18,52.19,15000.0,44.0805,44.089,44.0721,44.0805,15000.0
2012-03-07 15:05:00,52.19,52.19,52.09,52.09,24300.0,44.0805,44.0805,43.9961,43.9961,24300.0
2012-03-07 15:10:00,52.09,52.1,52.07,52.1,10200.0,43.9961,44.0045,43.9792,44.0045,10200.0
2012-03-07 15:15:00,52.1,52.14,52.09,52.13,12300.0,44.0045,44.0383,43.9961,44.0298,12300.0
2012-03-07 15:20:00,52.13,52.18,52.12,52.12,19100.0,44.0298,44.0721,44.0214,44.0214,19100.0
2012-03-07 15:25:00,52.13,52.19,52.13,52.19,18700.0,44.0298,44.0805,44.0298,44.0805,18700.0
2012-03-07 15:30:00,52.18,52.23,52.17,52.21,35800.0,44.0721,44.1143,44.0636,44.0974,35800.0
2012-03-07 15:35:00,52.21,52.21,52.15,52.15,14900.0,44.0974,44.0974,44.0467,44.0467,14900.0
2012-03-07 15:40:00,52.16,52.16,52.09,52.1,30500.0,44.0552,44.0552,43.9961,44.0045,30500.0
2012-03-07 15:45:00,52.11,52.14,52.08,52.08,21700.0,44.013,44.0383,43.9876,43.9876,21700.0
2012-03-07 15:50:00,52.08,52.11,52.05,52.09,23200.0,43.9876,44.013,43.9623,43.9961,23200.0
2012-03-07 15:55:00,52.09,52.09,52.04,52.05,78800.0,43.9961,43.9961,43.9538,43.9623,78800.0
2012-03-08 09:30:00,52.36,52.77,52.29,52.72,61600.0,44.2241,44.5704,44.165,44.5282,61600.0
2012-03-08 09:35:00,52.72,52.8,52.68,52.79,22300.0,44.5282,44.5957,44.4944,44.5873,22300.0
2012-03-08 09:40:00,52.77,52.8,52.63,52.66,18700.0,44.5704,44.5957,44.4522,44.4775,18700.0
2012-03-08 09:45:00,52.66,52.66,52.56,52.62,32700.0,44.4775,44.4775,44.393,44.4437,32700.0
2012-03-08 09:50:00,52.62,52.63,52.49,52.49,17300.0,44.4437,44.4522,44.3339,44.3339,17300.0
2012-03-08 09:55:00,52.49,52.54,52.46,52.49,15800.0,44.3339,44.3761,44.3086,44.3339,15800.0
2012-03-08 10:00:00,52.49,52.51,52.44,52.44,7400.0,44.3339,44.3508,44.2917,44.2917,7400.0
2012-03-08 10:05:00,52.45,52.54,52.44,52.54,11000.0,44.3001,44.3761,44.2917,44.3761,11000.0
2012-03-08 10:10:00,52.55,52.57,52.47,52.52,16300.0,44.3846,44.4015,44.317,44.3592,16300.0
2012-03-08 10:15:00,52.52,52.55,52.47,52.55,10700.0,44.3592,44.3846,44.317,44.3846,10700.0
2012-03-08 10:20:00,52.55,52.58,52.49,52.51,8500.0,44.3846,44.4099,44.3339,44.3508,8500.0
2012-03-08 10:25:00,52.5,52.5,52.46,52.47,9000.0,44.3424,44.3424,44.3086,44.317,9000.0
2012-03-08 10:30:00,52.47,52.49,52.45,52.46,6500.0,44.317,44.3339,44.3001,44.3086,6500.0
2012-03-08 10:35:00,52.47,52.52,52.46,52.52,11400.0,44.317,44.3592,44.3086,44.3592,11400.0
2012-03-08 10:40:00,52.51,52.53,52.45,52.46,8200.0,44.3508,44.3677,44.3001,44.3086,8200.0
2012-03-08 10:45:00,52.47,52.52,52.46,52.52,6600.0,44.317,44.3592,44.3086,44.3592,6600.0
2012-03-08 10:50:00,52.53,52.54,52.49,52.54,8200.0,44.3677,44.3761,44.3339,44.3761,8200.0
2012-03-08 10:55:00,52.53,52.54,52.5,52.51,7900.0,44.3677,44.3761,44.3424,44.3508,7900.0
2012-03-08 11:00:00,52.5,52.57,52.49,52.57,8100.0,44.3424,44.4015,44.3339,44.4015,8100.0
2012-03-08 11:05:00,52.57,52.62,52.56,52.57,8300.0,44.4015,44.4437,44.393,44.4015,8300.0
2012-03-08 11:10:00,52.59,52.67,52.58,52.67,11800.0,44.4184,44.4859,44.4099,44.4859,11800.0
2012-03-08 11:15:00,52.67,52.69,52.66,52.68,7800.0,44.4859,44.5028,44.4775,44.4944,7800.0
2012-03-08 11:20:00,52.67,52.69,52.65,52.66,5200.0,44.4859,44.5028,44.469,44.4775,5200.0
2012-03-08 11:25:00,52.65,52.66,52.59,52.64,13800.0,44.469,44.4775,44.4184,44.4606,13800.0
2012-03-08 11:30:00,52.64,52.67,52.62,52.65,8200.0,44.4606,44.4859,44.4437,44.469,8200.0
2012-03-08 11:35:00,52.64,52.71,52.64,52.69,7200.0,44.4606,44.5197,44.4606,44.5028,7200.0
2012-03-08 11:40:00,52.69,52.74,52.68,52.71,6600.0,44.5028,44.5451,44.4944,44.5197,6600.0
2012-03-08 11:45:00,52.71,52.77,52.71,52.76,6800.0,44.5197,44.5704,44.5197,44.562,6800.0
2012-03-08 11:50:00,52.76,52.79,52.75,52.77,4100.0,44.562,44.5873,44.5535,44.5704,4100.0
2012-03-08 11:55:00,52.76,52.78,52.74,52.76,5000.0,44.562,44.5788,44.5451,44.562,5000.0
2012-03-08 12:00:00,52.77,52.77,52.69,52.69,6200.0,44.5704,44.5704,44.5028,44.5028,6200.0
2012-03-08 12:05:00,52.7,52.75,52.7,52.74,5500.0,44.5113,44.5535,44.5113,44.5451,5500.0
2012-03-08 12:10:00,52.74,52.78,52.72,52.73,8000.0,44.5451,44.5788,44.5282,44.5366,8000.0
2012-03-08 12:15:00,52.73,52.73,52.7,52.71,2800.0,44.5366,44.5366,44.5113,44.5197,2800.0
2012-03-08 12:20:00,52.7,52.72,52.69,52.71,2800.0,44.5113,44.5282,44.5028,44.5197,2800.0
2012-03-08 12:25:00,52.72,52.72,52.69,52.71,5700.0,44.5282,44.5282,44.5028,44.5197,5700.0
2012-03-08 12:30:00,52.72,52.73,52.72,52.73,4200.0,44.5282,44.5366,44.5282,44.5366,4200.0
2012-03-08 12:35:00,52.73,52.73,52.72,52.73,4100.0,44.5366,44.5366,44.5282,44.5366,4100.0
2012-03-08 12:40:00,52.73,52.74,52.71,52.72,4200.0,44.5366,44.5451,44.5197,44.5282,4200.0
2012-03-08 12:45:00,52.71,52.73,52.71,52.72,3500.0,44.5197,44.5366,44.5197,44.5282,3500.0
2012-03-08 12:50:00,52.73,52.73,52.7,52.73,5800.0,44.5366,44.5366,44.5113,44.5366,5800.0
2012-03-08 12:55:00,52.73,52.74,52.73,52.73,3300.0,44.5366,44.5451,44.5366,44.5366,3300.0
2012-03-08 13:00:00,52.73,52.73,52.67,52.68,6700.0,44.5366,44.5366,44.4859,44.4944,6700.0
2012-03-08 13:05:00,52.69,52.73,52.69,52.72,5300.0,44.5028,44.5366,44.5028,44.5282,5300.0
2012-03-08 13:10:00,52.72,52.79,52.72,52.79,4700.0,44.5282,44.5873,44.5282,44.5873,4700.0
2012-03-08 13:15:00,52.8,52.83,52.78,52.81,5600.0,44.5957,44.6211,44.5788,44.6042,5600.0
2012-03-08 13:20:00,52.82,52.84,52.8,52.83,7400.0,44.6126,44.6295,44.5957,44.6211,7400.0
2012-03-08 13:25:00,52.83,52.83,52.79,52.8,13900.0,44.6211,44.6211,44.5873,44.5957,13900.0
2012-03-08 13:30:00,52.81,52.84,52.8,52.83,8800.0,44.6042,44.6295,44.5957,44.6211,8800.0
2012-03-08 13:35:00,52.84,52.85,52.82,52.82,3900.0,44.6295,44.638,44.6126,44.6126,3900.0
2012-03-08 13:40:00,52.84,52.89,52.84,52.86,7900.0,44.6295,44.6718,44.6295,44.6464,7900.0
2012-03-08 13:45:00,52.86,52.88,52.83,52.86,6800.0,44.6464,44.6633,44.6211,44.6464,6800.0
2012-03-08 13:50:00,52.86,52.87,52.83,52.83,3900.0,44.6464,44.6549,44.6211,44.6211,3900.0
2012-03-08 13:55:00,52.83,52.83,52.81,52.81,2700.0,44.6211,44.6211,44.6042,44.6042,2700.0
2012-03-08 14:00:00,52.81,52.84,52.81,52.83,9400.0,44.6042,44.6295,44.6042,44.6211,9400.0
2012-03-08 14:05:00,52.83,52.85,52.83,52.83,10500.0,44.6211,44.638,44.6211,44.6211,10500.0
2012-03-08 14:10:00,52.82,52.83,52.78,52.79,11500.0,44.6126,44.6211,44.5788,44.5873,11500.0
2012-03-08 14:15:00,52.79,52.82,52.78,52.82,7200.0,44.5873,44.6126,44.5788,44.6126,7200.0
2012-03-08 14:20:00,52.83,52.83,52.8,52.8,4000.0,44.6211,44.6211,44.5957,44.5957,4000.0
2012-03-08 14:25:00,52.82,52.82,52.8,52.81,8000.0,44.6126,44.6126,44.5957,44.6042,8000.0
2012-03-08 14:30:00,52.81,52.81,52.77,52.77,3700.0,44.6042,44.6042,44.5704,44.5704,3700.0
2012-03-08 14:35:00,52.77,52.77,52.74,52.75,7600.0,44.5704,44.5704,44.5451,44.5535,7600.0
2012-03-08 14:40:00,52.75,52.76,52.74,52.76,7500.0,44.5535,44.562,44.5451,44.562,7500.0
2012-03-08 14:45:00,52.75,52.78,52.75,52.76,31200.0,44.5535,44.5788,44.5535,44.562,31200.0
2012-03-08 14:50:00,52.74,52.81,52.74,52.8,15600.0,44.5451,44.6042,44.5451,44.5957,15600.0
2012-03-08 14:55:00,52.81,52.84,52.81,52.83,6400.0,44.6042,44.6295,44.6042,44.6211,6400.0
2012-03-08 15:00:00,52.84,52.84,52.79,52.79,10500.0,44.6295,44.6295,44.5873,44.5873,10500.0
2012-03-08 15:05:00,52.8,52.83,52.75,52.78,39500.0,44.5957,44.6211,44.5535,44.5788,39500.0
2012-03-08 15:10:00,52.78,52.82,52.77,52.82,13400.0,44.5788,44.6126,44.5704,44.6126,13400.0
2012-03-08 15:15:00,52.81,52.82,52.8,52.81,12300.0,44.6042,44.6126,44.5957,44.6042,12300.0
2012-03-08 15:20:00,52.8,52.85,52.8,52.85,19600.0,44.5957,44.638,44.5957,44.638,19600.0
2012-03-08 15:25:00,52.85,52.85,52.82,52.83,17100.0,44.638,44.638,44.6126,44.6211,17100.0
2012-03-08 15:30:00,52.84,52.85,52.82,52.84,26600.0,44.6295,44.638,44.6126,44.6295,26600.0
2012-03-08 15:35:00,52.84,52.86,52.81,52.86,29200.0,44.6295,44.6464,44.6042,44.6464,29200.0
2012-03-08 15:40:00,52.86,52.89,52.85,52.86,23300.0,44.6464,44.6718,44.638,44.6464,23300.0
2012-03-08 15:45:00,52.85,52.88,52.82,52.85,39500.0,44.638,44.6633,44.6126,44.638,39500.0
2012-03-08 15:50:00,52.85,52.86,52.81,52.82,46100.0,44.638,44.6464,44.6042,44.6126,46100.0
2012-03-08 15:55:00,52.82,52.82,52.76,52.78,85600.0,44.6126,44.6126,44.562,44.5788,85600.0
2012-03-09 09:30:00,53.01,53.08,52.89,52.89,42600.0,44.7731,44.8322,44.6718,44.6718,42600.0
2012-03-09 09:35:00,52.95,53.08,52.94,53.08,6200.0,44.7224,44.8322,44.714,44.8322,6200.0
2012-03-09 09:40:00,53.08,53.14,53.06,53.14,7500.0,44.8322,44.8829,44.8153,44.8829,7500.0
2012-03-09 09:45:00,53.12,53.24,53.12,53.22,13600.0,44.866,44.9674,44.866,44.9505,13600.0
2012-03-09 09:50:00,53.2,53.25,53.16,53.22,10500.0,44.9336,44.9758,44.8998,44.9505,10500.0
2012-03-09 09:55:00,53.23,53.24,53.17,53.17,10300.0,44.9589,44.9674,44.9082,44.9082,10300.0
2012-03-09 10:00:00,53.16,53.16,53.1,53.15,13700.0,44.8998,44.8998,44.8491,44.8914,13700.0
2012-03-09 10:05:00,53.15,53.19,53.15,53.18,10600.0,44.8914,44.9251,44.8914,44.9167,10600.0
2012-03-09 10:10:00,53.19,53.23,53.17,53.18,11800.0,44.9251,44.9589,44.9082,44.9167,11800.0
2012-03-09 10:15:00,53.18,53.29,53.18,53.29,8600.0,44.9167,45.0096,44.9167,45.0096,8600.0
2012-03-09 10:20:00,53.3,53.36,53.3,53.34,10900.0,45.018,45.0687,45.018,45.0518,10900.0
2012-03-09 10:25:00,53.36,53.48,53.33,53.48,16100.0,45.0687,45.1701,45.0434,45.1701,16100.0
2012-03-09 10:30:00,53.48,53.53,53.48,53.53,13600.0,45.1701,45.2123,45.1701,45.2123,13600.0
2012-03-09 10:35:00,53.53,53.59,53.52,53.59,16600.0,45.2123,45.263,45.2039,45.263,16600.0
2012-03-09 10:40:00,53.59,53.66,53.49,53.51,33000.0,45.263,45.3221,45.1785,45.1954,33000.0
2012-03-09 10:45:00,53.51,53.54,53.46,53.49,22500.0,45.1954,45.2208,45.1532,45.1785,22500.0
2012-03-09 10:50:00,53.5,53.5,53.39,53.39,11400.0,45.187,45.187,45.0941,45.0941,11400.0
2012-03-09 10:55:00,53.4,53.41,53.37,53.38,19700.0,45.1025,45.111,45.0772,45.0856,19700.0
2012-03-09 11:00:00,53.37,53.41,53.37,53.39,15500.0,45.0772,45.111,45.0772,45.0941,15500.0
2012-03-09 11:05:00,53.39,53.4,53.36,53.39,8700.0,45.0941,45.1025,45.0687,45.0941,8700.0
2012-03-09 11:10:00,53.39,53.39,53.33,53.34,8300.0,45.0941,45.0941,45.0434,45.0518,8300.0
2012-03-09 11:15:00,53.33,53.34,53.26,53.27,17000.0,45.0434,45.0518,44.9843,44.9927,17000.0
2012-03-09 11:20:00,53.27,53.28,53.25,53.25,7400.0,44.9927,45.0012,44.9758,44.9758,7400.0
2012-03-09 11:25:00,53.25,53.25,53.19,53.19,10800.0,44.9758,44.9758,44.9251,44.9251,10800.0
2012-03-09 11:30:00,53.19,53.2,53.16,53.19,29100.0,44.9251,44.9336,44.8998,44.9251,29100.0
2012-03-09 11:35:00,53.2,53.27,53.19,53.27,20500.0,44.9336,44.9927,44.9251,44.9927,20500.0
2012-03-09 11:40:00,53.27,53.27,53.22,53.23,8100.0,44.9927,44.9927,44.9505,44.9589,8100.0
2012-03-09 11:45:00,53.23,53.24,53.19,53.19,5900.0,44.9589,44.9674,44.9251,44.9251,5900.0
2012-03-09 11:50:00,53.19,53.19,53.18,53.19,8700.0,44.9251,44.9251,44.9167,44.9251,8700.0
2012-03-09 11:55:00,53.19,53.19,53.16,53.16,17700.0,44.9251,44.9251,44.8998,44.8998,17700.0
2012-03-09 12:00:00,53.16,53.17,53.13,53.13,7600.0,44.8998,44.9082,44.8745,44.8745,7600.0
2012-03-09 12:05:00,53.13,53.14,53.12,53.13,13700.0,44.8745,44.8829,44.866,44.8745,13700.0
2012-03-09 12:10:00,53.13,53.13,53.12,53.12,10900.0,44.8745,44.8745,44.866,44.866,10900.0
2012-03-09 12:15:00,53.12,53.12,53.06,53.08,17700.0,44.866,44.866,44.8153,44.8322,17700.0
2012-03-09 12:20:00,53.08,53.09,53.06,53.06,7500.0,44.8322,44.8407,44.8153,44.8153,7500.0
2012-03-09 12:25:00,53.07,53.08,53.02,53.02,9200.0,44.8238,44.8322,44.7816,44.7816,9200.0
2012-03-09 12:30:00,53.02,53.04,53.01,53.02,4900.0,44.7816,44.7984,44.7731,44.7816,4900.0
2012-03-09 12:35:00,53.01,53.02,52.96,52.98,16500.0,44.7731,44.7816,44.7309,44.7478,16500.0
2012-03-09 12:40:00,52.97,52.99,52.97,52.98,11600.0,44.7393,44.7562,44.7393,44.7478,11600.0
2012-03-09 12:45:00,52.99,53.06,52.99,53.04,6900.0,44.7562,44.8153,44.7562,44.7984,6900.0
2012-03-09 12:50:00,53.03,53.03,53.0,53.0,7900.0,44.79,44.79,44.7647,44.7647,7900.0
2012-03-09 12:55:00,53.01,53.01,52.96,52.96,3900.0,44.7731,44.7731,44.7309,44.7309,3900.0
2012-03-09 13:00:00,52.97,53.04,52.96,52.99,17100.0,44.7393,44.7984,44.7309,44.7562,17100.0
2012-03-09 13:05:00,52.99,53.03,52.98,53.02,21900.0,44.7562,44.79,44.7478,44.7816,21900.0
2012-03-09 13:10:00,53.01,53.03,52.99,53.03,7200.0,44.7731,44.79,44.7562,44.79,7200.0
2012-03-09 13:15:00,53.04,53.09,53.02,53.02,24400.0,44.7984,44.8407,44.7816,44.7816,24400.0
2012-03-09 13:20:00,53.01,53.04,52.97,52.99,30400.0,44.7731,44.7984,44.7393,44.7562,30400.0
2012-03-09 13:25:00,52.99,52.99,52.92,52.92,5600.0,44.7562,44.7562,44.6971,44.6971,5600.0
2012-03-09 13:30:00,52.93,52.97,52.93,52.95,8700.0,44.7055,44.7393,44.7055,44.7224,8700.0
2012-03-09 13:35:00,52.97,52.97,52.94,52.94,5600.0,44.7393,44.7393,44.714,44.714,5600.0
2012-03-09 13:40:00,52.95,52.95,52.93,52.93,5000.0,44.7224,44.7224,44.7055,44.7055,5000.0
2012-03-09 13:45:00,52.93,52.96,52.92,52.95,11300.0,44.7055,44.7309,44.6971,44.7224,11300.0
2012-03-09 13:50:00,52.96,53.01,52.96,53.01,9900.0,44.7309,44.7731,44.7309,44.7731,9900.0
2012-03-09 13:55:00,53.0,53.0,52.96,52.98,7100.0,44.7647,44.7647,44.7309,44.7478,7100.0
2012-03-09 14:00:00,52.99,53.06,52.98,53.06,12800.0,44.7562,44.8153,44.7478,44.8153,12800.0
2012-03-09 14:05:00,53.06,53.06,53.01,53.01,8600.0,44.8153,44.8153,44.7731,44.7731,8600.0
2012-03-09 14:10:00,53.0,53.0,52.96,52.96,7400.0,44.7647,44.7647,44.7309,44.7309,7400.0
2012-03-09 14:15:00,52.96,52.96,52.94,52.96,9400.0,44.7309,44.7309,44.714,44.7309,9400.0
2012-03-09 14:20:00,52.96,52.99,52.95,52.98,6400.0,44.7309,44.7562,44.7224,44.7478,6400.0
2012-03-09 14:25:00,52.99,53.02,52.98,53.02,12300.0,44.7562,44.7816,44.7478,44.7816,12300.0
2012-03-09 14:30:00,53.03,53.06,53.02,53.05,12000.0,44.79,44.8153,44.7816,44.8069,12000.0
2012-03-09 14:35:00,53.06,53.06,53.05,53.05,2100.0,44.8153,44.8153,44.8069,44.8069,2100.0
2012-03-09 14:40:00,53.06,53.07,53.05,53.05,13100.0,44.8153,44.8238,44.8069,44.8069,13100.0
2012-03-09 14:45:00,53.04,53.06,53.0,53.0,10500.0,44.7984,44.8153,44.7647,44.7647,10500.0
2012-03-09 14:50:00,53.0,53.01,52.95,52.95,18200.0,44.7647,44.7731,44.7224,44.7224,18200.0
2012-03-09 14:55:00,52.94,52.95,52.9,52.92,17100.0,44.714,44.7224,44.6802,44.6971,17100.0
2012-03-09 15:00:00,52.92,52.99,52.92,52.97,14000.0,44.6971,44.7562,44.6971,44.7393,14000.0
2012-03-09 15:05:00,52.97,53.04,52.97,53.04,14700.0,44.7393,44.7984,44.7393,44.7984,14700.0
2012-03-09 15:10:00,53.04,53.04,53.0,53.02,12900.0,44.7984,44.7984,44.7647,44.7816,12900.0
2012-03-09 15:15:00,53.02,53.03,53.0,53.01,11300.0,44.7816,44.79,44.7647,44.7731,11300.0
2012-03-09 15:20:00,53.01,53.03,53.0,53.01,19200.0,44.7731,44.79,44.7647,44.7731,19200.0
2012-03-09 15:25:00,53.01,53.04,52.96,52.96,15100.0,44.7731,44.7984,44.7309,44.7309,15100.0
2012-03-09 15:30:00,52.97,52.98,52.94,52.96,23900.0,44.7393,44.7478,44.714,44.7309,23900.0
2012-03-09 15:35:00,52.97,53.0,52.95,52.99,33200.0,44.7393,44.7647,44.7224,44.7562,33200.0
2012-03-09 15:40:00,53.0,53.0,52.95,52.97,18700.0,44.7647,44.7647,44.7224,44.7393,18700.0
2012-03-09 15:45:00,52.96,52.98,52.95,52.96,34300.0,44.7309,44.7478,44.7224,44.7309,34300.0
2012-03-09 15:50:00,52.96,52.97,52.86,52.87,35200.0,44.7309,44.7393,44.6464,44.6549,35200.0
2012-03-09 15:55:00,52.87,52.91,52.87,52.9,74800.0,44.6549,44.6886,44.6549,44.6802,74800.0
2012-03-12 09:30:00,52.84,53.2,52.84,53.08,17400.0,44.6295,44.9336,44.6295,44.8322,17400.0
2012-03-12 09:35:00,53.1,53.18,53.05,53.16,4500.0,44.8491,44.9167,44.8069,44.8998,4500.0
2012-03-12 09:40:00,53.14,53.14,53.08,53.09,1900.0,44.8829,44.8829,44.8322,44.8407,1900.0
2012-03-12 09:45:00,53.09,53.13,53.09,53.12,3700.0,44.8407,44.8745,44.8407,44.866,3700.0
2012-03-12 09:50:00,53.11,53.17,53.09,53.17,9200.0,44.8576,44.9082,44.8407,44.9082,9200.0
2012-03-12 09:55:00,53.17,53.17,53.06,53.06,10300.0,44.9082,44.9082,44.8153,44.8153,10300.0
2012-03-12 10:00:00,53.07,53.08,52.98,52.98,4600.0,44.8238,44.8322,44.7478,44.7478,4600.0
2012-03-12 10:05:00,52.96,53.06,52.95,53.06,5800.0,44.7309,44.8153,44.7224,44.8153,5800.0
2012-03-12 10:10:00,53.04,53.05,52.97,52.98,7100.0,44.7984,44.8069,44.7393,44.7478,7100.0
2012-03-12 10:15:00,52.99,53.1,52.98,53.1,9300.0,44.7562,44.8491,44.7478,44.8491,9300.0
2012-03-12 10:20:00,53.08,53.09,52.98,53.0,11000.0,44.8322,44.8407,44.7478,44.7647,11000.0
2012-03-12 10:25:00,52.99,52.99,52.94,52.98,7700.0,44.7562,44.7562,44.714,44.7478,7700.0
2012-03-12 10:30:00,52.97,52.97,52.91,52.91,6600.0,44.7393,44.7393,44.6886,44.6886,6600.0
2012-03-12 10:35:00,52.9,52.94,52.89,52.93,6500.0,44.6802,44.714,44.6718,44.7055,6500.0
2012-03-12 10:40:00,52.93,52.96,52.9,52.96,6000.0,44.7055,44.7309,44.6802,44.7309,6000.0
2012-03-12 10:45:00,52.93,52.94,52.89,52.89,7000.0,44.7055,44.714,44.6718,44.6718,7000.0
2012-03-12 10:50:00,52.89,52.94,52.88,52.91,5900.0,44.6718,44.714,44.6633,44.6886,5900.0
2012-03-12 10:55:00,52.91,52.91,52.87,52.87,5800.0,44.6886,44.6886,44.6549,44.6549,5800.0
2012-03-12 11:00:00,52.87,52.89,52.83,52.84,2800.0,44.6549,44.6718,44.6211,44.6295,2800.0
2012-03-12 11:05:00,52.84,52.84,52.78,52.78,5200.0,44.6295,44.6295,44.5788,44.5788,5200.0
2012-03-12 11:10:00,52.78,52.85,52.78,52.85,5100.0,44.5788,44.638,44.5788,44.638,5100.0
2012-03-12 11:15:00,52.85,52.88,52.85,52.88,2500.0,44.638,44.6633,44.638,44.6633,2500.0
2012-03-12 11:20:00,52.88,52.89,52.78,52.81,8500.0,44.6633,44.6718,44.5788,44.6042,8500.0
2012-03-12 11:25:00,52.83,52.87,52.83,52.84,3800.0,44.6211,44.6549,44.6211,44.6295,3800.0
2012-03-12 11:30:00,52.84,52.84,52.82,52.84,2900.0,44.6295,44.6295,44.6126,44.6295,2900.0
2012-03-12 11:35:00,52.83,52.86,52.83,52.85,4200.0,44.6211,44.6464,44.6211,44.638,4200.0
2012-03-12 11:40:00,52.83,52.85,52.77,52.77,6000.0,44.6211,44.638,44.5704,44.5704,6000.0
2012-03-12 11:45:00,52.77,52.77,52.75,52.75,5000.0,44.5704,44.5704,44.5535,44.5535,5000.0
2012-03-12 11:50:00,52.76,52.77,52.72,52.72,3600.0,44.562,44.5704,44.5282,44.5282,3600.0
2012-03-12 11:55:00,52.72,52.72,52.67,52.69,3500.0,44.5282,44.5282,44.4859,44.5028,3500.0
2012-03-12 12:00:00,52.69,52.77,52.67,52.77,8200.0,44.5028,44.5704,44.4859,44.5704,8200.0
2012-03-12 12:05:00,52.77,52.84,52.77,52.83,17300.0,44.5704,44.6295,44.5704,44.6211,17300.0
2012-03-12 12:10:00,52.82,52.86,52.81,52.85,5600.0,44.6126,44.6464,44.6042,44.638,5600.0
2012-03-12 12:15:00,52.86,52.86,52.83,52.84,3800.0,44.6464,44.6464,44.6211,44.6295,3800.0
2012-03-12 12:20:00,52.83,52.84,52.81,52.82,19100.0,44.6211,44.6295,44.6042,44.6126,19100.0
2012-03-12 12:25:00,52.81,52.81,52.71,52.72,15200.0,44.6042,44.6042,44.5197,44.5282,15200.0
2012-03-12 12:30:00,52.72,52.74,52.69,52.69,9000.0,44.5282,44.5451,44.5028,44.5028,9000.0
2012-03-12 12:35:00,52.69,52.7,52.67,52.67,11900.0,44.5028,44.5113,44.4859,44.4859,11900.0
2012-03-12 12:40:00,52.67,52.7,52.66,52.7,12800.0,44.4859,44.5113,44.4775,44.5113,12800.0
2012-03-12 12:45:00,52.69,52.7,52.68,52.68,6500.0,44.5028,44.5113,44.4944,44.4944,6500.0
2012-03-12 12:50:00,52.68,52.68,52.62,52.63,11100.0,44.4944,44.4944,44.4437,44.4522,11100.0
2012-03-12 12:55:00,52.64,52.67,52.63,52.65,20700.0,44.4606,44.4859,44.4522,44.469,20700.0
2012-03-12 13:00:00,52.64,52.64,52.61,52.62,9700.0,44.4606,44.4606,44.4353,44.4437,9700.0
2012-03-12 13:05:00,52.61,52.62,52.55,52.56,13300.0,44.4353,44.4437,44.3846,44.393,13300.0
2012-03-12 13:10:00,52.55,52.55,52.52,52.52,17000.0,44.3846,44.3846,44.3592,44.3592,17000.0
2012-03-12 13:15:00,52.54,52.57,52.53,52.56,10600.0,44.3761,44.4015,44.3677,44.393,10600.0
2012-03-12 13:20:00,52.57,52.63,52.57,52.62,6400.0,44.4015,44.4522,44.4015,44.4437,6400.0
2012-03-12 13:25:00,52.62,52.63,52.57,52.59,45800.0,44.4437,44.4522,44.4015,44.4184,45800.0
2012-03-12 13:30:00,52.58,52.59,52.57,52.57,14600.0,44.4099,44.4184,44.4015,44.4015,14600.0
2012-03-12 13:35:00,52.59,52.61,52.58,52.58,16300.0,44.4184,44.4353,44.4099,44.4099,16300.0
2012-03-12 13:40:00,52.59,52.61,52.57,52.57,12900.0,44.4184,44.4353,44.4015,44.4015,12900.0
2012-03-12 13:45:00,52.56,52.56,52.51,52.51,13400.0,44.393,44.393,44.3508,44.3508,13400.0
2012-03-12 13:50:00,52.52,52.54,52.51,52.52,16600.0,44.3592,44.3761,44.3508,44.3592,16600.0
2012-03-12 13:55:00,52.53,52.53,52.47,52.49,18100.0,44.3677,44.3677,44.317,44.3339,18100.0
2012-03-12 14:00:00,52.49,52.5,52.48,52.49,16800.0,44.3339,44.3424,44.3255,44.3339,16800.0
2012-03-12 14:05:00,52.5,52.55,52.49,52.55,17400.0,44.3424,44.3846,44.3339,44.3846,17400.0
2012-03-12 14:10:00,52.55,52.59,52.54,52.58,16300.0,44.3846,44.4184,44.3761,44.4099,16300.0
2012-03-12 14:15:00,52.58,52.59,52.54,52.56,7400.0,44.4099,44.4184,44.3761,44.393,7400.0
2012-03-12 14:20:00,52.56,52.56,52.54,52.55,7600.0,44.393,44.393,44.3761,44.3846,7600.0
2012-03-12 14:25:00,52.56,52.56,52.55,52.55,8300.0,44.393,44.393,44.3846,44.3846,8300.0
2012-03-12 14:30:00,52.55,52.56,52.53,52.54,19400.0,44.3846,44.393,44.3677,44.3761,19400.0
2012-03-12 14:35:00,52.55,52.58,52.54,52.56,14200.0,44.3846,44.4099,44.3761,44.393,14200.0
2012-03-12 14:40:00,52.56,52.58,52.56,52.57,27900.0,44.393,44.4099,44.393,44.4015,27900.0
2012-03-12 14:45:00,52.58,52.59,52.56,52.57,20200.0,44.4099,44.4184,44.393,44.4015,20200.0
2012-03-12 14:50:00,52.58,52.58,52.52,52.52,11900.0,44.4099,44.4099,44.3592,44.3592,11900.0
2012-03-12 14:55:00,52.52,52.54,52.5,52.52,31700.0,44.3592,44.3761,44.3424,44.3592,31700.0
2012-03-12 15:00:00,52.53,52.54,52.48,52.49,15200.0,44.3677,44.3761,44.3255,44.3339,15200.0
2012-03-12 15:05:00,52.49,52.5,52.48,52.49,23200.0,44.3339,44.3424,44.3255,44.3339,23200.0
2012-03-12 15:10:00,52.49,52.5,52.48,52.49,11600.0,44.3339,44.3424,44.3255,44.3339,11600.0
2012-03-12 15:15:00,52.5,52.5,52.49,52.5,17700.0,44.3424,44.3424,44.3339,44.3424,17700.0
2012-03-12 15:20:00,52.5,52.51,52.47,52.48,45100.0,44.3424,44.3508,44.317,44.3255,45100.0
2012-03-12 15:25:00,52.47,52.49,52.46,52.47,40300.0,44.317,44.3339,44.3086,44.317,40300.0
2012-03-12 15:30:00,52.47,52.48,52.46,52.47,26100.0,44.317,44.3255,44.3086,44.317,26100.0
2012-03-12 15:35:00,52.46,52.47,52.42,52.45,39800.0,44.3086,44.317,44.2748,44.3001,39800.0
2012-03-12 15:40:00,52.44,52.45,52.36,52.36,39200.0,44.2917,44.3001,44.2241,44.2241,39200.0
2012-03-12 15:45:00,52.37,52.42,52.36,52.41,54600.0,44.2326,44.2748,44.2241,44.2663,54600.0
2012-03-12 15:50:00,52.41,52.42,52.36,52.39,57300.0,44.2663,44.2748,44.2241,44.2494,57300.0
2012-03-12 15:55:00,52.39,52.41,52.38,52.41,60900.0,44.2494,44.2663,44.241,44.2663,60900.0
2012-03-13 09:30:00,52.86,52.91,52.79,52.91,18300.0,44.6464,44.6886,44.5873,44.6886,18300.0
2012-03-13 09:35:00,52.92,52.97,52.89,52.89,5500.0,44.6971,44.7393,44.6718,44.6718,5500.0
2012-03-13 09:40:00,52.87,52.91,52.82,52.87,8100.0,44.6549,44.6886,44.6126,44.6549,8100.0
2012-03-13 09:45:00,52.85,52.92,52.83,52.91,7000.0,44.638,44.6971,44.6211,44.6886,7000.0
2012-03-13 09:50:00,52.91,52.95,52.91,52.95,21700.0,44.6886,44.7224,44.6886,44.7224,21700.0
2012-03-13 09:55:00,52.94,53.0,52.94,53.0,13700.0,44.714,44.7647,44.714,44.7647,13700.0
2012-03-13 10:00:00,52.97,53.02,52.96,53.02,13100.0,44.7393,44.7816,44.7309,44.7816,13100.0
2012-03-13 10:05:00,53.0,53.04,52.97,53.04,28000.0,44.7647,44.7984,44.7393,44.7984,28000.0
2012-03-13 10:10:00,53.04,53.04,52.98,52.98,7400.0,44.7984,44.7984,44.7478,44.7478,7400.0
2012-03-13 10:15:00,52.98,52.98,52.88,52.91,5200.0,44.7478,44.7478,44.6633,44.6886,5200.0
2012-03-13 10:20:00,52.92,52.96,52.85,52.86,19600.0,44.6971,44.7309,44.638,44.6464,19600.0
2012-03-13 10:25:00,52.87,52.87,52.81,52.81,5100.0,44.6549,44.6549,44.6042,44.6042,5100.0
2012-03-13 10:30:00,52.8,52.89,52.74,52.88,18800.0,44.5957,44.6718,44.5451,44.6633,18800.0
2012-03-13 10:35:00,52.89,53.0,52.89,52.97,20300.0,44.6718,44.7647,44.6718,44.7393,20300.0
2012-03-13 10:40:00,52.96,52.96,52.91,52.91,8900.0,44.7309,44.7309,44.6886,44.6886,8900.0
2012-03-13 10:45:00,52.89,52.89,52.82,52.82,4500.0,44.6718,44.6718,44.6126,44.6126,4500.0
2012-03-13 10:50:00,52.82,52.88,52.81,52.87,7300.0,44.6126,44.6633,44.6042,44.6549,7300.0
2012-03-13 10:55:00,52.88,52.9,52.83,52.83,12500.0,44.6633,44.6802,44.6211,44.6211,12500.0
2012-03-13 11:00:00,52.84,52.85,52.83,52.84,5500.0,44.6295,44.638,44.6211,44.6295,5500.0
2012-03-13 11:05:00,52.84,52.86,52.84,52.85,4100.0,44.6295,44.6464,44.6295,44.638,4100.0
2012-03-13 11:10:00,52.84,52.84,52.8,52.8,7100.0,44.6295,44.6295,44.5957,44.5957,7100.0
2012-03-13 11:15:00,52.81,52.81,52.77,52.78,7100.0,44.6042,44.6042,44.5704,44.5788,7100.0
2012-03-13 11:20:00,52.79,52.82,52.78,52.81,10800.0,44.5873,44.6126,44.5788,44.6042,10800.0
2012-03-13 11:25:00,52.81,52.86,52.81,52.86,5800.0,44.6042,44.6464,44.6042,44.6464,5800.0
2012-03-13 11:30:00,52.86,52.86,52.83,52.83,3500.0,44.6464,44.6464,44.6211,44.6211,3500.0
2012-03-13 11:35:00,52.84,52.88,52.82,52.88,6700.0,44.6295,44.6633,44.6126,44.6633,6700.0
2012-03-13 11:40:00,52.88,52.96,52.88,52.95,7000.0,44.6633,44.7309,44.6633,44.7224,7000.0
2012-03-13 11:45:00,52.95,52.97,52.93,52.96,6600.0,44.7224,44.7393,44.7055,44.7309,6600.0
2012-03-13 11:50:00,52.97,52.99,52.93,52.99,13400.0,44.7393,44.7562,44.7055,44.7562,13400.0
2012-03-13 11:55:00,52.98,52.99,52.95,52.95,3400.0,44.7478,44.7562,44.7224,44.7224,3400.0
2012-03-13 12:00:00,52.95,53.01,52.93,52.99,10000.0,44.7224,44.7731,44.7055,44.7562,10000.0
2012-03-13 12:05:00,53.0,53.0,52.89,52.91,28700.0,44.7647,44.7647,44.6718,44.6886,28700.0
2012-03-13 12:10:00,52.91,52.93,52.91,52.92,3600.0,44.6886,44.7055,44.6886,44.6971,3600.0
2012-03-13 12:15:00,52.92,52.92,52.88,52.88,3100.0,44.6971,44.6971,44.6633,44.6633,3100.0
2012-03-13 12:20:00,52.89,52.91,52.88,52.9,6500.0,44.6718,44.6886,44.6633,44.6802,6500.0
2012-03-13 12:25:00,52.9,52.9,52.88,52.88,3900.0,44.6802,44.6802,44.6633,44.6633,3900.0
2012-03-13 12:30:00,52.88,52.9,52.88,52.89,3500.0,44.6633,44.6802,44.6633,44.6718,3500.0
2012-03-13 12:35:00,52.89,52.89,52.85,52.85,3900.0,44.6718,44.6718,44.638,44.638,3900.0
2012-03-13 12:40:00,52.86,52.89,52.85,52.89,53100.0,44.6464,44.6718,44.638,44.6718,53100.0
2012-03-13 12:45:00,52.89,52.91,52.86,52.89,11400.0,44.6718,44.6886,44.6464,44.6718,11400.0
2012-03-13 12:50:00,52.89,52.93,52.89,52.92,6100.0,44.6718,44.7055,44.6718,44.6971,6100.0
2012-03-13 12:55:00,52.93,52.93,52.9,52.93,7800.0,44.7055,44.7055,44.6802,44.7055,7800.0
2012-03-13 13:00:00,52.94,52.95,52.91,52.95,7700.0,44.714,44.7224,44.6886,44.7224,7700.0
2012-03-13 13:05:00,52.95,52.95,52.93,52.93,1400.0,44.7224,44.7224,44.7055,44.7055,1400.0
2012-03-13 13:10:00,52.94,52.95,52.91,52.91,5000.0,44.714,44.7224,44.6886,44.6886,5000.0
2012-03-13 13:15:00,52.91,52.95,52.9,52.94,20400.0,44.6886,44.7224,44.6802,44.714,20400.0
2012-03-13 13:20:00,52.94,52.95,52.9,52.91,32600.0,44.714,44.7224,44.6802,44.6886,32600.0
2012-03-13 13:25:00,52.91,52.94,52.9,52.91,8000.0,44.6886,44.714,44.6802,44.6886,8000.0
2012-03-13 13:30:00,52.92,52.92,52.9,52.9,11800.0,44.6971,44.6971,44.6802,44.6802,11800.0
2012-03-13 13:35:00,52.9,52.92,52.9,52.91,5600.0,44.6802,44.6971,44.6802,44.6886,5600.0
2012-03-13 13:40:00,52.9,52.92,52.9,52.91,10700.0,44.6802,44.6971,44.6802,44.6886,10700.0
2012-03-13 13:45:00,52.92,52.93,52.9,52.92,7100.0,44.6971,44.7055,44.6802,44.6971,7100.0
2012-03-13 13:50:00,52.91,52.91,52.9,52.91,7200.0,44.6886,44.6886,44.6802,44.6886,7200.0
2012-03-13 13:55:00,52.9,52.91,52.9,52.91,35500.0,44.6802,44.6886,44.6802,44.6886,35500.0
2012-03-13 14:00:00,52.9,52.91,52.9,52.91,29200.0,44.6802,44.6886,44.6802,44.6886,29200.0
2012-03-13 14:05:00,52.91,52.91,52.9,52.91,4100.0,44.6886,44.6886,44.6802,44.6886,4100.0
2012-03-13 14:10:00,52.91,52.91,52.87,52.9,13900.0,44.6886,44.6886,44.6549,44.6802,13900.0
2012-03-13 14:15:00,52.89,52.92,52.85,52.92,19100.0,44.6718,44.6971,44.638,44.6971,19100.0
2012-03-13 14:20:00,52.92,52.98,52.91,52.94,16700.0,44.6971,44.7478,44.6886,44.714,16700.0
2012-03-13 14:25:00,52.94,52.96,52.91,52.93,17100.0,44.714,44.7309,44.6886,44.7055,17100.0
2012-03-13 14:30:00,52.94,52.98,52.93,52.95,23900.0,44.714,44.7478,44.7055,44.7224,23900.0
2012-03-13 14:35:00,52.93,52.94,52.9,52.92,8200.0,44.7055,44.714,44.6802,44.6971,8200.0
2012-03-13 14:40:00,52.92,52.99,52.91,52.91,13000.0,44.6971,44.7562,44.6886,44.6886,13000.0
2012-03-13 14:45:00,52.91,52.92,52.89,52.89,9000.0,44.6886,44.6971,44.6718,44.6718,9000.0
2012-03-13 14:50:00,52.89,52.93,52.89,52.91,13500.0,44.6718,44.7055,44.6718,44.6886,13500.0
2012-03-13 14:55:00,52.93,52.96,52.92,52.96,13800.0,44.7055,44.7309,44.6971,44.7309,13800.0
2012-03-13 15:00:00,52.96,53.1,52.96,53.1,31600.0,44.7309,44.8491,44.7309,44.8491,31600.0
2012-03-13 15:05:00,53.1,53.18,53.01,53.01,40900.0,44.8491,44.9167,44.7731,44.7731,40900.0
2012-03-13 15:10:00,53.0,53.11,52.99,53.1,42000.0,44.7647,44.8576,44.7562,44.8491,42000.0
2012-03-13 15:15:00,53.11,53.12,53.0,53.04,25000.0,44.8576,44.866,44.7647,44.7984,25000.0
2012-03-13 15:20:00,53.04,53.16,53.03,53.16,18600.0,44.7984,44.8998,44.79,44.8998,18600.0
2012-03-13 15:25:00,53.15,53.17,53.04,53.08,32700.0,44.8914,44.9082,44.7984,44.8322,32700.0
2012-03-13 15:30:00,53.09,53.2,53.08,53.19,30800.0,44.8407,44.9336,44.8322,44.9251,30800.0
2012-03-13 15:35:00,53.2,53.21,53.13,53.2,26600.0,44.9336,44.942,44.8745,44.9336,26600.0
2012-03-13 15:40:00,53.21,53.32,53.2,53.28,28900.0,44.942,45.0349,44.9336,45.0012,28900.0
2012-03-13 15:45:00,53.28,53.31,53.24,53.28,56700.0,45.0012,45.0265,44.9674,45.0012,56700.0
2012-03-13 15:50:00,53.27,53.41,53.27,53.4,59800.0,44.9927,45.111,44.9927,45.1025,59800.0
2012-03-13 15:55:00,53.4,53.4,53.33,53.35,96000.0,45.1025,45.1025,45.0434,45.0603,96000.0
2012-03-14 09:30:00,53.26,53.43,53.23,53.35,23600.0,44.9843,45.1278,44.9589,45.0603,23600.0
2012-03-14 09:35:00,53.36,53.62,53.36,53.61,32900.0,45.0687,45.2883,45.0687,45.2799,32900.0
2012-03-14 09:40:00,53.6,53.77,53.6,53.76,27700.0,45.2714,45.415,45.2714,45.4066,27700.0
2012-03-14 09:45:00,53.75,53.86,53.71,53.78,15000.0,45.3981,45.491,45.3643,45.4235,15000.0
2012-03-14 09:50:00,53.78,54.01,53.78,53.96,33800.0,45.4235,45.6177,45.4235,45.5755,33800.0
2012-03-14 09:55:00,53.95,54.15,53.95,54.12,36400.0,45.5671,45.736,45.5671,45.7106,36400.0
2012-03-14 10:00:00,54.11,54.17,54.09,54.14,58100.0,45.7022,45.7529,45.6853,45.7275,58100.0
2012-03-14 10:05:00,54.14,54.17,53.95,53.95,33000.0,45.7275,45.7529,45.5671,45.5671,33000.0
2012-03-14 10:10:00,53.97,54.01,53.91,53.95,24700.0,45.5839,45.6177,45.5333,45.5671,24700.0
2012-03-14 10:15:00,53.94,54.0,53.94,53.98,18000.0,45.5586,45.6093,45.5586,45.5924,18000.0
2012-03-14 10:20:00,53.98,54.02,53.91,54.0,10800.0,45.5924,45.6262,45.5333,45.6093,10800.0
2012-03-14 10:25:00,54.0,54.0,53.89,53.9,11200.0,45.6093,45.6093,45.5164,45.5248,11200.0
2012-03-14 10:30:00,53.9,53.91,53.84,53.91,15100.0,45.5248,45.5333,45.4741,45.5333,15100.0
2012-03-14 10:35:00,53.91,53.94,53.89,53.89,26700.0,45.5333,45.5586,45.5164,45.5164,26700.0
2012-03-14 10:40:00,53.89,53.9,53.84,53.84,15900.0,45.5164,45.5248,45.4741,45.4741,15900.0
2012-03-14 10:45:00,53.84,53.99,53.84,53.97,24500.0,45.4741,45.6008,45.4741,45.5839,24500.0
2012-03-14 10:50:00,53.98,54.02,53.94,54.01,26000.0,45.5924,45.6262,45.5586,45.6177,26000.0
2012-03-14 10:55:00,54.0,54.07,54.0,54.04,49100.0,45.6093,45.6684,45.6093,45.6431,49100.0
2012-03-14 11:00:00,54.04,54.04,53.97,53.99,17200.0,45.6431,45.6431,45.5839,45.6008,17200.0
2012-03-14 11:05:00,53.99,54.03,53.98,54.02,35000.0,45.6008,45.6346,45.5924,45.6262,35000.0
2012-03-14 11:10:00,54.02,54.06,54.0,54.0,35000.0,45.6262,45.66,45.6093,45.6093,35000.0
2012-03-14 11:15:00,54.0,54.07,54.0,54.07,25900.0,45.6093,45.6684,45.6093,45.6684,25900.0
2012-03-14 11:20:00,54.08,54.15,54.06,54.06,27600.0,45.6769,45.736,45.66,45.66,27600.0
2012-03-14 11:25:00,54.06,54.07,54.02,54.05,15000.0,45.66,45.6684,45.6262,45.6515,15000.0
2012-03-14 11:30:00,54.05,54.15,54.04,54.11,23100.0,45.6515,45.736,45.6431,45.7022,23100.0
2012-03-14 11:35:00,54.1,54.16,54.08,54.16,19600.0,45.6937,45.7444,45.6769,45.7444,19600.0
2012-03-14 11:40:00,54.17,54.18,54.15,54.16,13600.0,45.7529,45.7613,45.736,45.7444,13600.0
2012-03-14 11:45:00,54.15,54.23,54.14,54.22,26000.0,45.736,45.8035,45.7275,45.7951,26000.0
2012-03-14 11:50:00,54.23,54.28,54.19,54.19,24200.0,45.8035,45.8458,45.7698,45.7698,24200.0
2012-03-14 11:55:00,54.2,54.29,54.2,54.26,17200.0,45.7782,45.8542,45.7782,45.8289,17200.0
2012-03-14 12:00:00,54.26,54.26,54.16,54.18,29000.0,45.8289,45.8289,45.7444,45.7613,29000.0
2012-03-14 12:05:00,54.19,54.19,54.11,54.12,17600.0,45.7698,45.7698,45.7022,45.7106,17600.0
2012-03-14 12:10:00,54.11,54.16,54.08,54.16,29900.0,45.7022,45.7444,45.6769,45.7444,29900.0
2012-03-14 12:15:00,54.16,54.16,54.11,54.11,8100.0,45.7444,45.7444,45.7022,45.7022,8100.0
2012-03-14 12:20:00,54.11,54.13,54.1,54.12,11400.0,45.7022,45.7191,45.6937,45.7106,11400.0
2012-03-14 12:25:00,54.12,54.13,54.1,54.1,8800.0,45.7106,45.7191,45.6937,45.6937,8800.0
2012-03-14 12:30:00,54.1,54.15,54.09,54.13,18500.0,45.6937,45.736,45.6853,45.7191,18500.0
2012-03-14 12:35:00,54.13,54.15,54.11,54.13,15600.0,45.7191,45.736,45.7022,45.7191,15600.0
2012-03-14 12:40:00,54.13,54.15,54.11,54.12,11100.0,45.7191,45.736,45.7022,45.7106,11100.0
2012-03-14 12:45:00,54.11,54.15,54.11,54.15,6600.0,45.7022,45.736,45.7022,45.736,6600.0
2012-03-14 12:50:00,54.15,54.15,54.12,54.12,6900.0,45.736,45.736,45.7106,45.7106,6900.0
2012-03-14 12:55:00,54.13,54.13,54.1,54.1,14800.0,45.7191,45.7191,45.6937,45.6937,14800.0
2012-03-14 13:00:00,54.1,54.13,54.1,54.12,12800.0,45.6937,45.7191,45.6937,45.7106,12800.0
2012-03-14 13:05:00,54.12,54.15,54.1,54.14,10700.0,45.7106,45.736,45.6937,45.7275,10700.0
2012-03-14 13:10:00,54.14,54.24,54.14,54.16,23400.0,45.7275,45.812,45.7275,45.7444,23400.0
2012-03-14 13:15:00,54.17,54.19,54.14,54.17,7700.0,45.7529,45.7698,45.7275,45.7529,7700.0
2012-03-14 13:20:00,54.18,54.22,54.16,54.17,20600.0,45.7613,45.7951,45.7444,45.7529,20600.0
2012-03-14 13:25:00,54.17,54.17,54.15,54.16,12700.0,45.7529,45.7529,45.736,45.7444,12700.0
2012-03-14 13:30:00,54.17,54.17,54.14,54.15,15300.0,45.7529,45.7529,45.7275,45.736,15300.0
2012-03-14 13:35:00,54.15,54.16,54.14,54.15,20700.0,45.736,45.7444,45.7275,45.736,20700.0
2012-03-14 13:40:00,54.15,54.17,54.14,54.15,25300.0,45.736,45.7529,45.7275,45.736,25300.0
2012-03-14 13:45:00,54.15,54.17,54.13,54.13,22600.0,45.736,45.7529,45.7191,45.7191,22600.0
2012-03-14 13:50:00,54.13,54.15,54.11,54.12,10900.0,45.7191,45.736,45.7022,45.7106,10900.0
2012-03-14 13:55:00,54.11,54.11,54.09,54.09,25500.0,45.7022,45.7022,45.6853,45.6853,25500.0
2012-03-14 14:00:00,54.08,54.11,54.08,54.1,16300.0,45.6769,45.7022,45.6769,45.6937,16300.0
2012-03-14 14:05:00,54.11,54.11,54.0,54.03,23000.0,45.7022,45.7022,45.6093,45.6346,23000.0
2012-03-14 14:10:00,54.03,54.04,54.0,54.01,15400.0,45.6346,45.6431,45.6093,45.6177,15400.0
2012-03-14 14:15:00,54.01,54.07,54.0,54.06,15000.0,45.6177,45.6684,45.6093,45.66,15000.0
2012-03-14 14:20:00,54.07,54.09,54.05,54.08,16600.0,45.6684,45.6853,45.6515,45.6769,16600.0
2012-03-14 14:25:00,54.08,54.08,54.06,54.07,9200.0,45.6769,45.6769,45.66,45.6684,9200.0
2012-03-14 14:30:00,54.06,54.08,54.02,54.07,38300.0,45.66,45.6769,45.6262,45.6684,38300.0
2012-03-14 14:35:00,54.07,54.08,54.05,54.06,15800.0,45.6684,45.6769,45.6515,45.66,15800.0
2012-03-14 14:40:00,54.06,54.07,54.06,54.06,11000.0,45.66,45.6684,45.66,45.66,11000.0
2012-03-14 14:45:00,54.07,54.12,54.06,54.12,20600.0,45.6684,45.7106,45.66,45.7106,20600.0
2012-03-14 14:50:00,54.12,54.18,54.12,54.13,36400.0,45.7106,45.7613,45.7106,45.7191,36400.0
2012-03-14 14:55:00,54.12,54.13,54.1,54.12,25100.0,45.7106,45.7191,45.6937,45.7106,25100.0
2012-03-14 15:00:00,54.12,54.12,54.1,54.1,38500.0,45.7106,45.7106,45.6937,45.6937,38500.0
2012-03-14 15:05:00,54.1,54.15,54.1,54.15,21400.0,45.6937,45.736,45.6937,45.736,21400.0
2012-03-14 15:10:00,54.15,54.18,54.14,54.18,23400.0,45.736,45.7613,45.7275,45.7613,23400.0
2012-03-14 15:15:00,54.18,54.19,54.13,54.14,31500.0,45.7613,45.7698,45.7191,45.7275,31500.0
2012-03-14 15:20:00,54.13,54.17,54.11,54.17,23900.0,45.7191,45.7529,45.7022,45.7529,23900.0
2012-03-14 15:25:00,54.18,54.2,54.15,54.2,37100.0,45.7613,45.7782,45.736,45.7782,37100.0
2012-03-14 15:30:00,54.19,54.22,54.15,54.17,36500.0,45.7698,45.7951,45.736,45.7529,36500.0
2012-03-14 15:35:00,54.16,54.18,54.15,54.15,30200.0,45.7444,45.7613,45.736,45.736,30200.0
2012-03-14 15:40:00,54.15,54.17,54.14,54.15,46000.0,45.736,45.7529,45.7275,45.736,46000.0
2012-03-14 15:45:00,54.16,54.2,54.14,54.18,50000.0,45.7444,45.7782,45.7275,45.7613,50000.0
2012-03-14 15:50:00,54.19,54.22,54.16,54.21,49300.0,45.7698,45.7951,45.7444,45.7867,49300.0
2012-03-14 15:55:00,54.21,54.26,54.2,54.23,93100.0,45.7867,45.8289,45.7782,45.8035,93100.0
2012-03-15 09:30:00,54.36,54.49,54.22,54.42,34700.0,45.9133,46.0231,45.7951,45.964,34700.0
2012-03-15 09:35:00,54.44,54.48,54.37,54.41,9700.0,45.9809,46.0147,45.9218,45.9556,9700.0
2012-03-15 09:40:00,54.41,54.41,54.33,54.37,10700.0,45.9556,45.9556,45.888,45.9218,10700.0
2012-03-15 09:45:00,54.36,54.39,54.27,54.28,9500.0,45.9133,45.9387,45.8373,45.8458,9500.0
2012-03-15 09:50:00,54.29,54.3,54.23,54.23,5700.0,45.8542,45.8627,45.8035,45.8035,5700.0
2012-03-15 09:55:00,54.22,54.22,54.12,54.12,3600.0,45.7951,45.7951,45.7106,45.7106,3600.0
2012-03-15 10:00:00,54.1,54.2,54.09,54.16,11900.0,45.6937,45.7782,45.6853,45.7444,11900.0
2012-03-15 10:05:00,54.14,54.33,54.14,54.26,13700.0,45.7275,45.888,45.7275,45.8289,13700.0
2012-03-15 10:10:00,54.25,54.57,54.25,54.57,40400.0,45.8204,46.0907,45.8204,46.0907,40400.0
2012-03-15 10:15:00,54.58,54.72,54.58,54.7,27200.0,46.0992,46.2174,46.0992,46.2005,27200.0
2012-03-15 10:20:00,54.69,54.85,54.69,54.83,31100.0,46.1921,46.3272,46.1921,46.3103,31100.0
2012-03-15 10:25:00,54.83,54.86,54.73,54.73,20400.0,46.3103,46.3357,46.2259,46.2259,20400.0
2012-03-15 10:30:00,54.72,54.73,54.69,54.71,10900.0,46.2174,46.2259,46.1921,46.209,10900.0
2012-03-15 10:35:00,54.72,54.74,54.61,54.61,16700.0,46.2174,46.2343,46.1245,46.1245,16700.0
2012-03-15 10:40:00,54.6,54.64,54.58,54.58,9300.0,46.1161,46.1498,46.0992,46.0992,9300.0
2012-03-15 10:45:00,54.59,54.61,54.54,54.6,18900.0,46.1076,46.1245,46.0654,46.1161,18900.0
2012-03-15 10:50:00,54.61,54.74,54.61,54.74,10900.0,46.1245,46.2343,46.1245,46.2343,10900.0
2012-03-15 10:55:00,54.74,54.78,54.64,54.65,10500.0,46.2343,46.2681,46.1498,46.1583,10500.0
2012-03-15 11:00:00,54.66,54.7,54.64,54.66,17600.0,46.1667,46.2005,46.1498,46.1667,17600.0
2012-03-15 11:05:00,54.66,54.7,54.65,54.65,12000.0,46.1667,46.2005,46.1583,46.1583,12000.0
2012-03-15 11:10:00,54.65,54.7,54.64,54.69,15100.0,46.1583,46.2005,46.1498,46.1921,15100.0
2012-03-15 11:15:00,54.69,54.7,54.66,54.67,7200.0,46.1921,46.2005,46.1667,46.1752,7200.0
2012-03-15 11:20:00,54.67,54.67,54.62,54.63,7700.0,46.1752,46.1752,46.1329,46.1414,7700.0
2012-03-15 11:25:00,54.62,54.74,54.62,54.74,12600.0,46.1329,46.2343,46.1329,46.2343,12600.0
2012-03-15 11:30:00,54.73,54.82,54.73,54.81,7100.0,46.2259,46.3019,46.2259,46.2934,7100.0
2012-03-15 11:35:00,54.8,54.86,54.78,54.78,18500.0,46.285,46.3357,46.2681,46.2681,18500.0
2012-03-15 11:40:00,54.78,54.82,54.76,54.81,12800.0,46.2681,46.3019,46.2512,46.2934,12800.0
2012-03-15 11:45:00,54.82,54.83,54.79,54.81,6600.0,46.3019,46.3103,46.2765,46.2934,6600.0
2012-03-15 11:50:00,54.81,54.88,54.79,54.83,28800.0,46.2934,46.3525,46.2765,46.3103,28800.0
2012-03-15 11:55:00,54.83,54.93,54.82,54.91,8000.0,46.3103,46.3948,46.3019,46.3779,8000.0
2012-03-15 12:00:00,54.9,54.9,54.83,54.85,23000.0,46.3694,46.3694,46.3103,46.3272,23000.0
2012-03-15 12:05:00,54.83,54.86,54.82,54.82,6600.0,46.3103,46.3357,46.3019,46.3019,6600.0
2012-03-15 12:10:00,54.83,54.88,54.83,54.84,15600.0,46.3103,46.3525,46.3103,46.3188,15600.0
2012-03-15 12:15:00,54.84,54.92,54.81,54.92,13200.0,46.3188,46.3863,46.2934,46.3863,13200.0
2012-03-15 12:20:00,54.91,54.99,54.89,54.98,16800.0,46.3779,46.4455,46.361,46.437,16800.0
2012-03-15 12:25:00,54.97,54.97,54.95,54.95,3900.0,46.4286,46.4286,46.4117,46.4117,3900.0
2012-03-15 12:30:00,54.96,54.96,54.91,54.92,6600.0,46.4201,46.4201,46.3779,46.3863,6600.0
2012-03-15 12:35:00,54.9,54.94,54.9,54.92,4700.0,46.3694,46.4032,46.3694,46.3863,4700.0
2012-03-15 12:40:00,54.93,54.94,54.9,54.94,20200.0,46.3948,46.4032,46.3694,46.4032,20200.0
2012-03-15 12:45:00,54.93,54.99,54.93,54.93,6100.0,46.3948,46.4455,46.3948,46.3948,6100.0
2012-03-15 12:50:00,54.92,55.02,54.91,54.98,59500.0,46.3863,46.4708,46.3779,46.437,59500.0
2012-03-15 12:55:00,54.99,55.02,54.98,55.01,10100.0,46.4455,46.4708,46.437,46.4623,10100.0
2012-03-15 13:00:00,55.01,55.03,55.0,55.02,8700.0,46.4623,46.4792,46.4539,46.4708,8700.0
2012-03-15 13:05:00,55.02,55.05,55.01,55.03,7100.0,46.4708,46.4961,46.4623,46.4792,7100.0
2012-03-15 13:10:00,55.03,55.04,55.02,55.03,6000.0,46.4792,46.4877,46.4708,46.4792,6000.0
2012-03-15 13:15:00,55.02,55.02,54.97,54.97,9900.0,46.4708,46.4708,46.4286,46.4286,9900.0
2012-03-15 13:20:00,54.96,55.01,54.96,54.97,23800.0,46.4201,46.4623,46.4201,46.4286,23800.0
2012-03-15 13:25:00,54.96,55.0,54.95,54.98,12300.0,46.4201,46.4539,46.4117,46.437,12300.0
2012-03-15 13:30:00,54.97,54.99,54.95,54.97,18900.0,46.4286,46.4455,46.4117,46.4286,18900.0
2012-03-15 13:35:00,54.97,54.98,54.97,54.98,3500.0,46.4286,46.437,46.4286,46.437,3500.0
2012-03-15 13:40:00,54.98,54.99,54.96,54.99,8500.0,46.437,46.4455,46.4201,46.4455,8500.0
2012-03-15 13:45:00,54.98,54.98,54.95,54.96,11800.0,46.437,46.437,46.4117,46.4201,11800.0
2012-03-15 13:50:00,54.96,54.97,54.91,54.94,15600.0,46.4201,46.4286,46.3779,46.4032,15600.0
2012-03-15 13:55:00,54.94,54.94,54.9,54.92,11200.0,46.4032,46.4032,46.3694,46.3863,11200.0
2012-03-15 14:00:00,54.91,54.94,54.91,54.94,8400.0,46.3779,46.4032,46.3779,46.4032,8400.0
2012-03-15 14:05:00,54.93,54.98,54.93,54.96,5700.0,46.3948,46.437,46.3948,46.4201,5700.0
2012-03-15 14:10:00,54.96,54.96,54.92,54.95,9100.0,46.4201,46.4201,46.3863,46.4117,9100.0
2012-03-15 14:15:00,54.95,54.98,54.95,54.97,10300.0,46.4117,46.437,46.4117,46.4286,10300.0
2012-03-15 14:20:00,54.98,54.98,54.95,54.95,6200.0,46.437,46.437,46.4117,46.4117,6200.0
2012-03-15 14:25:00,54.95,54.96,54.94,54.94,6600.0,46.4117,46.4201,46.4032,46.4032,6600.0
2012-03-15 14:30:00,54.94,54.95,54.92,54.92,7100.0,46.4032,46.4117,46.3863,46.3863,7100.0
2012-03-15 14:35:00,54.92,54.93,54.9,54.91,10200.0,46.3863,46.3948,46.3694,46.3779,10200.0
2012-03-15 14:40:00,54.92,54.93,54.91,54.91,9300.0,46.3863,46.3948,46.3779,46.3779,9300.0
2012-03-15 14:45:00,54.91,54.97,54.91,54.97,7200.0,46.3779,46.4286,46.3779,46.4286,7200.0
2012-03-15 14:50:00,54.96,54.97,54.95,54.96,6000.0,46.4201,46.4286,46.4117,46.4201,6000.0
2012-03-15 14:55:00,54.96,55.0,54.96,54.99,9000.0,46.4201,46.4539,46.4201,46.4455,9000.0
2012-03-15 15:00:00,54.99,55.05,54.99,55.05,29600.0,46.4455,46.4961,46.4455,46.4961,29600.0
2012-03-15 15:05:00,55.04,55.07,55.03,55.04,15500.0,46.4877,46.513,46.4792,46.4877,15500.0
2012-03-15 15:10:00,55.03,55.04,54.99,54.99,11100.0,46.4792,46.4877,46.4455,46.4455,11100.0
2012-03-15 15:15:00,55.0,55.03,54.99,55.02,26200.0,46.4539,46.4792,46.4455,46.4708,26200.0
2012-03-15 15:20:00,55.01,55.02,54.97,54.97,29700.0,46.4623,46.4708,46.4286,46.4286,29700.0
2012-03-15 15:25:00,54.97,54.98,54.93,54.97,18600.0,46.4286,46.437,46.3948,46.4286,18600.0
2012-03-15 15:30:00,54.97,54.99,54.95,54.98,28400.0,46.4286,46.4455,46.4117,46.437,28400.0
2012-03-15 15:35:00,54.97,54.99,54.96,54.96,32300.0,46.4286,46.4455,46.4201,46.4201,32300.0
2012-03-15 15:40:00,54.96,54.99,54.96,54.99,21500.0,46.4201,46.4455,46.4201,46.4455,21500.0
2012-03-15 15:45:00,54.98,54.98,54.93,54.96,45200.0,46.437,46.437,46.3948,46.4201,45200.0
2012-03-15 15:50:00,54.95,54.97,54.94,54.94,43200.0,46.4117,46.4286,46.4032,46.4032,43200.0
2012-03-15 15:55:00,54.94,55.0,54.93,54.96,87500.0,46.4032,46.4539,46.3948,46.4201,87500.0
2012-03-16 09:30:00,55.13,55.25,55.05,55.21,424300.0,46.5637,46.6651,46.4961,46.6313,424300.0
2012-03-16 09:35:00,55.2,55.22,55.05,55.06,10800.0,46.6228,46.6397,46.4961,46.5046,10800.0
2012-03-16 09:40:00,55.06,55.07,54.93,54.94,8000.0,46.5046,46.513,46.3948,46.4032,8000.0
2012-03-16 09:45:00,54.96,54.96,54.84,54.87,8600.0,46.4201,46.4201,46.3188,46.3441,8600.0
2012-03-16 09:50:00,54.83,54.89,54.73,54.73,13000.0,46.3103,46.361,46.2259,46.2259,13000.0
2012-03-16 09:55:00,54.74,54.89,54.7,54.87,11900.0,46.2343,46.361,46.2005,46.3441,11900.0
2012-03-16 10:00:00,54.87,54.87,54.75,54.75,9000.0,46.3441,46.3441,46.2427,46.2427,9000.0
2012-03-16 10:05:00,54.74,54.76,54.72,54.73,5700.0,46.2343,46.2512,46.2174,46.2259,5700.0
2012-03-16 10:10:00,54.75,54.8,54.75,54.78,3300.0,46.2427,46.285,46.2427,46.2681,3300.0
2012-03-16 10:15:00,54.79,54.85,54.78,54.84,8100.0,46.2765,46.3272,46.2681,46.3188,8100.0
2012-03-16 10:20:00,54.85,54.87,54.83,54.87,3800.0,46.3272,46.3441,46.3103,46.3441,3800.0
2012-03-16 10:25:00,54.87,54.9,54.85,54.86,7900.0,46.3441,46.3694,46.3272,46.3357,7900.0
2012-03-16 10:30:00,54.85,54.87,54.84,54.86,8000.0,46.3272,46.3441,46.3188,46.3357,8000.0
2012-03-16 10:35:00,54.86,54.88,54.85,54.86,8300.0,46.3357,46.3525,46.3272,46.3357,8300.0
2012-03-16 10:40:00,54.85,54.87,54.85,54.86,7700.0,46.3272,46.3441,46.3272,46.3357,7700.0
2012-03-16 10:45:00,54.86,54.87,54.85,54.86,3300.0,46.3357,46.3441,46.3272,46.3357,3300.0
2012-03-16 10:50:00,54.86,54.87,54.83,54.87,8200.0,46.3357,46.3441,46.3103,46.3441,8200.0
2012-03-16 10:55:00,54.86,54.9,54.86,54.89,7500.0,46.3357,46.3694,46.3357,46.361,7500.0
2012-03-16 11:00:00,54.88,54.89,54.85,54.85,6900.0,46.3525,46.361,46.3272,46.3272,6900.0
2012-03-16 11:05:00,54.85,54.87,54.83,54.84,8400.0,46.3272,46.3441,46.3103,46.3188,8400.0
2012-03-16 11:10:00,54.85,54.88,54.83,54.84,14400.0,46.3272,46.3525,46.3103,46.3188,14400.0
2012-03-16 11:15:00,54.84,54.87,54.83,54.87,6600.0,46.3188,46.3441,46.3103,46.3441,6600.0
2012-03-16 11:20:00,54.86,54.87,54.83,54.86,13800.0,46.3357,46.3441,46.3103,46.3357,13800.0
2012-03-16 11:25:00,54.87,54.91,54.85,54.89,8800.0,46.3441,46.3779,46.3272,46.361,8800.0
2012-03-16 11:30:00,54.87,54.88,54.83,54.84,9900.0,46.3441,46.3525,46.3103,46.3188,9900.0
2012-03-16 11:35:00,54.84,54.88,54.84,54.88,9100.0,46.3188,46.3525,46.3188,46.3525,9100.0
2012-03-16 11:40:00,54.88,54.88,54.86,54.87,6400.0,46.3525,46.3525,46.3357,46.3441,6400.0
2012-03-16 11:45:00,54.87,54.88,54.85,54.87,6200.0,46.3441,46.3525,46.3272,46.3441,6200.0
2012-03-16 11:50:00,54.87,54.91,54.87,54.9,5300.0,46.3441,46.3779,46.3441,46.3694,5300.0
2012-03-16 11:55:00,54.89,54.91,54.87,54.87,5100.0,46.361,46.3779,46.3441,46.3441,5100.0
2012-03-16 12:00:00,54.88,54.88,54.85,54.86,6300.0,46.3525,46.3525,46.3272,46.3357,6300.0
2012-03-16 12:05:00,54.85,54.9,54.85,54.89,6100.0,46.3272,46.3694,46.3272,46.361,6100.0
2012-03-16 12:10:00,54.89,54.89,54.83,54.86,65200.0,46.361,46.361,46.3103,46.3357,65200.0
2012-03-16 12:15:00,54.87,54.88,54.85,54.85,5600.0,46.3441,46.3525,46.3272,46.3272,5600.0
2012-03-16 12:20:00,54.86,54.86,54.85,54.85,9600.0,46.3357,46.3357,46.3272,46.3272,9600.0
2012-03-16 12:25:00,54.86,54.86,54.84,54.85,12400.0,46.3357,46.3357,46.3188,46.3272,12400.0
2012-03-16 12:30:00,54.86,54.86,54.85,54.85,4400.0,46.3357,46.3357,46.3272,46.3272,4400.0
2012-03-16 12:35:00,54.85,54.87,54.85,54.86,3000.0,46.3272,46.3441,46.3272,46.3357,3000.0
2012-03-16 12:40:00,54.86,54.89,54.86,54.89,5400.0,46.3357,46.361,46.3357,46.361,5400.0
2012-03-16 12:45:00,54.88,54.9,54.88,54.88,4900.0,46.3525,46.3694,46.3525,46.3525,4900.0
2012-03-16 12:50:00,54.88,54.88,54.85,54.85,2800.0,46.3525,46.3525,46.3272,46.3272,2800.0
2012-03-16 12:55:00,54.85,54.86,54.85,54.86,5000.0,46.3272,46.3357,46.3272,46.3357,5000.0
2012-03-16 13:00:00,54.86,54.88,54.86,54.86,4400.0,46.3357,46.3525,46.3357,46.3357,4400.0
2012-03-16 13:05:00,54.86,54.9,54.86,54.9,6900.0,46.3357,46.3694,46.3357,46.3694,6900.0
2012-03-16 13:10:00,54.9,54.9,54.88,54.88,4500.0,46.3694,46.3694,46.3525,46.3525,4500.0
2012-03-16 13:15:00,54.88,54.89,54.87,54.89,2800.0,46.3525,46.361,46.3441,46.361,2800.0
2012-03-16 13:20:00,54.89,54.89,54.88,54.88,6100.0,46.361,46.361,46.3525,46.3525,6100.0
2012-03-16 13:25:00,54.88,54.9,54.88,54.9,3200.0,46.3525,46.3694,46.3525,46.3694,3200.0
2012-03-16 13:30:00,54.89,54.95,54.89,54.93,9600.0,46.361,46.4117,46.361,46.3948,9600.0
2012-03-16 13:35:00,54.93,54.95,54.9,54.95,5400.0,46.3948,46.4117,46.3694,46.4117,5400.0
2012-03-16 13:40:00,54.95,54.96,54.93,54.95,7000.0,46.4117,46.4201,46.3948,46.4117,7000.0
2012-03-16 13:45:00,54.96,54.97,54.91,54.93,7800.0,46.4201,46.4286,46.3779,46.3948,7800.0
2012-03-16 13:50:00,54.95,54.96,54.94,54.94,26400.0,46.4117,46.4201,46.4032,46.4032,26400.0
2012-03-16 13:55:00,54.94,54.95,54.94,54.95,44500.0,46.4032,46.4117,46.4032,46.4117,44500.0
2012-03-16 14:00:00,54.95,54.96,54.92,54.92,7100.0,46.4117,46.4201,46.3863,46.3863,7100.0
2012-03-16 14:05:00,54.92,54.95,54.9,54.93,19800.0,46.3863,46.4117,46.3694,46.3948,19800.0
2012-03-16 14:10:00,54.93,54.94,54.92,54.93,20700.0,46.3948,46.4032,46.3863,46.3948,20700.0
2012-03-16 14:15:00,54.92,54.93,54.9,54.91,3200.0,46.3863,46.3948,46.3694,46.3779,3200.0
2012-03-16 14:20:00,54.92,54.92,54.9,54.91,4200.0,46.3863,46.3863,46.3694,46.3779,4200.0
2012-03-16 14:25:00,54.91,54.91,54.88,54.91,4700.0,46.3779,46.3779,46.3525,46.3779,4700.0
2012-03-16 14:30:00,54.91,54.91,54.86,54.86,6200.0,46.3779,46.3779,46.3357,46.3357,6200.0
2012-03-16 14:35:00,54.87,54.9,54.87,54.89,4600.0,46.3441,46.3694,46.3441,46.361,4600.0
2012-03-16 14:40:00,54.89,54.89,54.88,54.89,3200.0,46.361,46.361,46.3525,46.361,3200.0
2012-03-16 14:45:00,54.89,54.89,54.88,54.89,1800.0,46.361,46.361,46.3525,46.361,1800.0
2012-03-16 14:50:00,54.88,54.89,54.85,54.87,10700.0,46.3525,46.361,46.3272,46.3441,10700.0
2012-03-16 14:55:00,54.87,54.87,54.86,54.87,1300.0,46.3441,46.3441,46.3357,46.3441,1300.0
2012-03-16 15:00:00,54.87,54.88,54.85,54.88,41300.0,46.3441,46.3525,46.3272,46.3525,41300.0
2012-03-16 15:05:00,54.88,54.9,54.87,54.9,10900.0,46.3525,46.3694,46.3441,46.3694,10900.0
2012-03-16 15:10:00,54.9,54.91,54.89,54.89,16800.0,46.3694,46.3779,46.361,46.361,16800.0
2012-03-16 15:15:00,54.89,54.9,54.86,54.88,14700.0,46.361,46.3694,46.3357,46.3525,14700.0
2012-03-16 15:20:00,54.88,54.92,54.88,54.91,22800.0,46.3525,46.3863,46.3525,46.3779,22800.0
2012-03-16 15:25:00,54.9,54.93,54.9,54.93,8900.0,46.3694,46.3948,46.3694,46.3948,8900.0
2012-03-16 15:30:00,54.93,54.93,54.87,54.91,15200.0,46.3948,46.3948,46.3441,46.3779,15200.0
2012-03-16 15:35:00,54.9,54.97,54.89,54.92,22900.0,46.3694,46.4286,46.361,46.3863,22900.0
2012-03-16 15:40:00,54.91,54.93,54.88,54.92,37100.0,46.3779,46.3948,46.3525,46.3863,37100.0
2012-03-16 15:45:00,54.93,54.93,54.85,54.85,64800.0,46.3948,46.3948,46.3272,46.3272,64800.0
2012-03-16 15:50:00,54.86,54.87,54.84,54.85,68300.0,46.3357,46.3441,46.3188,46.3272,68300.0
2012-03-16 15:55:00,54.85,54.9,54.84,54.89,119100.0,46.3272,46.3694,46.3188,46.361,119100.0
2012-03-19 09:30:00,54.6,54.84,54.56,54.75,38200.0,46.1161,46.3188,46.0823,46.2427,38200.0
2012-03-19 09:35:00,54.74,54.81,54.69,54.76,18300.0,46.2343,46.2934,46.1921,46.2512,18300.0
2012-03-19 09:40:00,54.77,54.84,54.77,54.82,10400.0,46.2596,46.3188,46.2596,46.3019,10400.0
2012-03-19 09:45:00,54.82,54.89,54.81,54.88,14300.0,46.3019,46.361,46.2934,46.3525,14300.0
2012-03-19 09:50:00,54.89,54.96,54.88,54.96,8100.0,46.361,46.4201,46.3525,46.4201,8100.0
2012-03-19 09:55:00,54.95,55.11,54.95,55.07,34200.0,46.4117,46.5468,46.4117,46.513,34200.0
2012-03-19 10:00:00,55.08,55.11,55.02,55.03,22600.0,46.5215,46.5468,46.4708,46.4792,22600.0
2012-03-19 10:05:00,55.02,55.02,54.93,54.95,29100.0,46.4708,46.4708,46.3948,46.4117,29100.0
2012-03-19 10:10:00,54.95,55.02,54.9,54.93,46700.0,46.4117,46.4708,46.3694,46.3948,46700.0
2012-03-19 10:15:00,54.93,54.93,54.84,54.9,45400.0,46.3948,46.3948,46.3188,46.3694,45400.0
2012-03-19 10:20:00,54.89,54.91,54.88,54.89,14300.0,46.361,46.3779,46.3525,46.361,14300.0
2012-03-19 10:25:00,54.88,54.9,54.84,54.87,29500.0,46.3525,46.3694,46.3188,46.3441,29500.0
2012-03-19 10:30:00,54.86,54.9,54.86,54.86,9000.0,46.3357,46.3694,46.3357,46.3357,9000.0
2012-03-19 10:35:00,54.86,54.88,54.86,54.87,4600.0,46.3357,46.3525,46.3357,46.3441,4600.0
2012-03-19 10:40:00,54.87,54.9,54.86,54.88,11200.0,46.3441,46.3694,46.3357,46.3525,11200.0
2012-03-19 10:45:00,54.89,54.89,54.87,54.87,4800.0,46.361,46.361,46.3441,46.3441,4800.0
2012-03-19 10:50:00,54.87,54.88,54.86,54.87,3000.0,46.3441,46.3525,46.3357,46.3441,3000.0
2012-03-19 10:55:00,54.87,54.92,54.86,54.91,18000.0,46.3441,46.3863,46.3357,46.3779,18000.0
2012-03-19 11:00:00,54.91,54.91,54.87,54.89,12700.0,46.3779,46.3779,46.3441,46.361,12700.0
2012-03-19 11:05:00,54.89,54.89,54.85,54.87,26100.0,46.361,46.361,46.3272,46.3441,26100.0
2012-03-19 11:10:00,54.86,54.88,54.85,54.85,33000.0,46.3357,46.3525,46.3272,46.3272,33000.0
2012-03-19 11:15:00,54.85,54.86,54.83,54.85,7300.0,46.3272,46.3357,46.3103,46.3272,7300.0
2012-03-19 11:20:00,54.85,54.9,54.85,54.88,32300.0,46.3272,46.3694,46.3272,46.3525,32300.0
2012-03-19 11:25:00,54.89,54.93,54.89,54.93,23300.0,46.361,46.3948,46.361,46.3948,23300.0
2012-03-19 11:30:00,54.93,54.95,54.9,54.95,9100.0,46.3948,46.4117,46.3694,46.4117,9100.0
2012-03-19 11:35:00,54.96,54.97,54.94,54.97,7100.0,46.4201,46.4286,46.4032,46.4286,7100.0
2012-03-19 11:40:00,54.98,55.04,54.97,55.03,15900.0,46.437,46.4877,46.4286,46.4792,15900.0
2012-03-19 11:45:00,55.05,55.06,55.03,55.03,7900.0,46.4961,46.5046,46.4792,46.4792,7900.0
2012-03-19 11:50:00,55.03,55.08,55.03,55.07,18900.0,46.4792,46.5215,46.4792,46.513,18900.0
2012-03-19 11:55:00,55.07,55.08,55.03,55.04,9000.0,46.513,46.5215,46.4792,46.4877,9000.0
2012-03-19 12:00:00,55.04,55.04,54.99,54.99,9500.0,46.4877,46.4877,46.4455,46.4455,9500.0
2012-03-19 12:05:00,54.99,55.0,54.96,54.96,8500.0,46.4455,46.4539,46.4201,46.4201,8500.0
2012-03-19 12:10:00,54.96,54.97,54.95,54.95,5800.0,46.4201,46.4286,46.4117,46.4117,5800.0
2012-03-19 12:15:00,54.96,55.05,54.95,55.05,9900.0,46.4201,46.4961,46.4117,46.4961,9900.0
2012-03-19 12:20:00,55.05,55.05,55.01,55.01,7100.0,46.4961,46.4961,46.4623,46.4623,7100.0
2012-03-19 12:25:00,55.0,55.05,55.0,55.05,6900.0,46.4539,46.4961,46.4539,46.4961,6900.0
2012-03-19 12:30:00,55.04,55.08,55.04,55.08,11000.0,46.4877,46.5215,46.4877,46.5215,11000.0
2012-03-19 12:35:00,55.08,55.1,55.07,55.1,12200.0,46.5215,46.5384,46.513,46.5384,12200.0
2012-03-19 12:40:00,55.09,55.13,55.08,55.13,8800.0,46.5299,46.5637,46.5215,46.5637,8800.0
2012-03-19 12:45:00,55.12,55.12,55.1,55.11,9000.0,46.5553,46.5553,46.5384,46.5468,9000.0
2012-03-19 12:50:00,55.11,55.11,55.1,55.11,9300.0,46.5468,46.5468,46.5384,46.5468,9300.0
2012-03-19 12:55:00,55.1,55.12,55.1,55.11,6900.0,46.5384,46.5553,46.5384,46.5468,6900.0
2012-03-19 13:00:00,55.1,55.13,55.08,55.13,28600.0,46.5384,46.5637,46.5215,46.5637,28600.0
2012-03-19 13:05:00,55.13,55.14,55.09,55.12,9800.0,46.5637,46.5721,46.5299,46.5553,9800.0
2012-03-19 13:10:00,55.12,55.15,55.11,55.15,6200.0,46.5553,46.5806,46.5468,46.5806,6200.0
2012-03-19 13:15:00,55.15,55.17,55.15,55.17,7600.0,46.5806,46.5975,46.5806,46.5975,7600.0
2012-03-19 13:20:00,55.17,55.21,55.16,55.18,15300.0,46.5975,46.6313,46.589,46.6059,15300.0
2012-03-19 13:25:00,55.18,55.21,55.18,55.21,3200.0,46.6059,46.6313,46.6059,46.6313,3200.0
2012-03-19 13:30:00,55.2,55.21,55.2,55.21,3500.0,46.6228,46.6313,46.6228,46.6313,3500.0
2012-03-19 13:35:00,55.21,55.24,55.2,55.23,12800.0,46.6313,46.6566,46.6228,46.6482,12800.0
2012-03-19 13:40:00,55.23,55.25,55.22,55.24,7700.0,46.6482,46.6651,46.6397,46.6566,7700.0
2012-03-19 13:45:00,55.24,55.25,55.23,55.25,7900.0,46.6566,46.6651,46.6482,46.6651,7900.0
2012-03-19 13:50:00,55.25,55.28,55.24,55.27,12600.0,46.6651,46.6904,46.6566,46.6819,12600.0
2012-03-19 13:55:00,55.26,55.27,55.24,55.24,9100.0,46.6735,46.6819,46.6566,46.6566,9100.0
2012-03-19 14:00:00,55.24,55.25,55.22,55.23,6100.0,46.6566,46.6651,46.6397,46.6482,6100.0
2012-03-19 14:05:00,55.22,55.23,55.21,55.21,3500.0,46.6397,46.6482,46.6313,46.6313,3500.0
2012-03-19 14:10:00,55.21,55.24,55.21,55.22,9500.0,46.6313,46.6566,46.6313,46.6397,9500.0
2012-03-19 14:15:00,55.23,55.23,55.21,55.22,3100.0,46.6482,46.6482,46.6313,46.6397,3100.0
2012-03-19 14:20:00,55.22,55.27,55.22,55.25,26100.0,46.6397,46.6819,46.6397,46.6651,26100.0
2012-03-19 14:25:00,55.25,55.27,55.25,55.25,11000.0,46.6651,46.6819,46.6651,46.6651,11000.0
2012-03-19 14:30:00,55.25,55.25,55.22,55.22,5700.0,46.6651,46.6651,46.6397,46.6397,5700.0
2012-03-19 14:35:00,55.22,55.22,55.19,55.19,5500.0,46.6397,46.6397,46.6144,46.6144,5500.0
2012-03-19 14:40:00,55.19,55.2,55.19,55.19,1500.0,46.6144,46.6228,46.6144,46.6144,1500.0
2012-03-19 14:45:00,55.19,55.2,55.19,55.2,8700.0,46.6144,46.6228,46.6144,46.6228,8700.0
2012-03-19 14:50:00,55.2,55.2,55.14,55.15,69300.0,46.6228,46.6228,46.5721,46.5806,69300.0
2012-03-19 14:55:00,55.15,55.17,55.04,55.05,109400.0,46.5806,46.5975,46.4877,46.4961,109400.0
2012-03-19 15:00:00,55.04,55.08,55.02,55.08,37700.0,46.4877,46.5215,46.4708,46.5215,37700.0
2012-03-19 15:05:00,55.08,55.08,55.0,55.0,32000.0,46.5215,46.5215,46.4539,46.4539,32000.0
2012-03-19 15:10:00,55.0,55.02,54.99,55.02,23700.0,46.4539,46.4708,46.4455,46.4708,23700.0
2012-03-19 15:15:00,55.02,55.03,54.99,55.02,27200.0,46.4708,46.4792,46.4455,46.4708,27200.0
2012-03-19 15:20:00,55.02,55.03,54.99,54.99,24300.0,46.4708,46.4792,46.4455,46.4455,24300.0
2012-03-19 15:25:00,55.01,55.01,54.98,55.0,23300.0,46.4623,46.4623,46.437,46.4539,23300.0
2012-03-19 15:30:00,55.0,55.02,54.99,55.0,70200.0,46.4539,46.4708,46.4455,46.4539,70200.0
2012-03-19 15:35:00,55.01,55.04,55.0,55.0,25600.0,46.4623,46.4877,46.4539,46.4539,25600.0
2012-03-19 15:40:00,55.01,55.01,54.97,54.98,22600.0,46.4623,46.4623,46.4286,46.437,22600.0
2012-03-19 15:45:00,54.98,55.0,54.96,54.98,16400.0,46.437,46.4539,46.4201,46.437,16400.0
2012-03-19 15:50:00,54.97,54.98,54.95,54.95,15900.0,46.4286,46.437,46.4117,46.4117,15900.0
2012-03-19 15:55:00,54.95,54.96,54.93,54.95,48200.0,46.4117,46.4201,46.3948,46.4117,48200.0
2012-03-20 09:30:00,54.78,54.94,54.77,54.94,22800.0,46.2681,46.4032,46.2596,46.4032,22800.0
2012-03-20 09:35:00,54.93,54.93,54.8,54.85,9900.0,46.3948,46.3948,46.285,46.3272,9900.0
2012-03-20 09:40:00,54.85,54.88,54.75,54.83,17900.0,46.3272,46.3525,46.2427,46.3103,17900.0
2012-03-20 09:45:00,54.82,54.87,54.75,54.87,12400.0,46.3019,46.3441,46.2427,46.3441,12400.0
2012-03-20 09:50:00,54.87,54.91,54.85,54.85,2200.0,46.3441,46.3779,46.3272,46.3272,2200.0
2012-03-20 09:55:00,54.86,54.88,54.8,54.86,8100.0,46.3357,46.3525,46.285,46.3357,8100.0
2012-03-20 10:00:00,54.88,54.88,54.8,54.83,21700.0,46.3525,46.3525,46.285,46.3103,21700.0
2012-03-20 10:05:00,54.83,54.89,54.81,54.88,8200.0,46.3103,46.361,46.2934,46.3525,8200.0
2012-03-20 10:10:00,54.88,54.95,54.88,54.94,5400.0,46.3525,46.4117,46.3525,46.4032,5400.0
2012-03-20 10:15:00,54.94,54.94,54.83,54.85,10800.0,46.4032,46.4032,46.3103,46.3272,10800.0
2012-03-20 10:20:00,54.85,54.87,54.84,54.85,13400.0,46.3272,46.3441,46.3188,46.3272,13400.0
2012-03-20 10:25:00,54.85,54.85,54.82,54.84,5500.0,46.3272,46.3272,46.3019,46.3188,5500.0
2012-03-20 10:30:00,54.83,54.83,54.8,54.83,5700.0,46.3103,46.3103,46.285,46.3103,5700.0
2012-03-20 10:35:00,54.85,54.91,54.85,54.91,3400.0,46.3272,46.3779,46.3272,46.3779,3400.0
2012-03-20 10:40:00,54.89,54.89,54.78,54.81,11200.0,46.361,46.361,46.2681,46.2934,11200.0
2012-03-20 10:45:00,54.82,54.87,54.82,54.87,5100.0,46.3019,46.3441,46.3019,46.3441,5100.0
2012-03-20 10:50:00,54.86,54.87,54.85,54.87,3100.0,46.3357,46.3441,46.3272,46.3441,3100.0
2012-03-20 10:55:00,54.86,54.87,54.84,54.84,2900.0,46.3357,46.3441,46.3188,46.3188,2900.0
2012-03-20 11:00:00,54.85,54.87,54.76,54.85,19400.0,46.3272,46.3441,46.2512,46.3272,19400.0
2012-03-20 11:05:00,54.85,54.87,54.82,54.85,10700.0,46.3272,46.3441,46.3019,46.3272,10700.0
2012-03-20 11:10:00,54.85,54.87,54.83,54.87,4900.0,46.3272,46.3441,46.3103,46.3441,4900.0
2012-03-20 11:15:00,54.86,54.88,54.83,54.83,2500.0,46.3357,46.3525,46.3103,46.3103,2500.0
2012-03-20 11:20:00,54.83,54.84,54.79,54.79,3700.0,46.3103,46.3188,46.2765,46.2765,3700.0
2012-03-20 11:25:00,54.79,54.79,54.76,54.76,3000.0,46.2765,46.2765,46.2512,46.2512,3000.0
2012-03-20 11:30:00,54.76,54.77,54.75,54.75,10100.0,46.2512,46.2596,46.2427,46.2427,10100.0
2012-03-20 11:35:00,54.75,54.78,54.75,54.77,7100.0,46.2427,46.2681,46.2427,46.2596,7100.0
2012-03-20 11:40:00,54.78,54.81,54.76,54.81,3500.0,46.2681,46.2934,46.2512,46.2934,3500.0
2012-03-20 11:45:00,54.81,54.81,54.78,54.8,2100.0,46.2934,46.2934,46.2681,46.285,2100.0
2012-03-20 11:50:00,54.79,54.8,54.77,54.78,5200.0,46.2765,46.285,46.2596,46.2681,5200.0
2012-03-20 11:55:00,54.78,54.83,54.78,54.83,4300.0,46.2681,46.3103,46.2681,46.3103,4300.0
2012-03-20 12:00:00,54.83,54.86,54.81,54.85,5100.0,46.3103,46.3357,46.2934,46.3272,5100.0
2012-03-20 12:05:00,54.86,54.88,54.85,54.87,3900.0,46.3357,46.3525,46.3272,46.3441,3900.0
2012-03-20 12:10:00,54.87,54.88,54.84,54.84,2900.0,46.3441,46.3525,46.3188,46.3188,2900.0
2012-03-20 12:15:00,54.85,54.89,54.84,54.88,8800.0,46.3272,46.361,46.3188,46.3525,8800.0
2012-03-20 12:20:00,54.88,54.89,54.87,54.87,5000.0,46.3525,46.361,46.3441,46.3441,5000.0
2012-03-20 12:25:00,54.87,54.88,54.85,54.85,3000.0,46.3441,46.3525,46.3272,46.3272,3000.0
2012-03-20 12:30:00,54.85,54.87,54.85,54.86,3000.0,46.3272,46.3441,46.3272,46.3357,3000.0
2012-03-20 12:35:00,54.87,54.87,54.85,54.87,2400.0,46.3441,46.3441,46.3272,46.3441,2400.0
2012-03-20 12:40:00,54.87,54.88,54.85,54.85,2400.0,46.3441,46.3525,46.3272,46.3272,2400.0
2012-03-20 12:45:00,54.86,54.9,54.86,54.89,6300.0,46.3357,46.3694,46.3357,46.361,6300.0
2012-03-20 12:50:00,54.89,54.9,54.87,54.87,1500.0,46.361,46.3694,46.3441,46.3441,1500.0
2012-03-20 12:55:00,54.88,54.89,54.86,54.88,3000.0,46.3525,46.361,46.3357,46.3525,3000.0
2012-03-20 13:00:00,54.87,54.87,54.85,54.87,3200.0,46.3441,46.3441,46.3272,46.3441,3200.0
2012-03-20 13:05:00,54.85,54.95,54.85,54.95,3600.0,46.3272,46.4117,46.3272,46.4117,3600.0
2012-03-20 13:10:00,54.94,54.95,54.93,54.94,4700.0,46.4032,46.4117,46.3948,46.4032,4700.0
2012-03-20 13:15:00,54.94,54.95,54.91,54.94,3600.0,46.4032,46.4117,46.3779,46.4032,3600.0
2012-03-20 13:20:00,54.94,54.95,54.92,54.94,3600.0,46.4032,46.4117,46.3863,46.4032,3600.0
2012-03-20 13:25:00,54.94,54.95,54.92,54.95,2800.0,46.4032,46.4117,46.3863,46.4117,2800.0
2012-03-20 13:30:00,54.94,54.94,54.92,54.92,800.0,46.4032,46.4032,46.3863,46.3863,800.0
2012-03-20 13:35:00,54.92,54.92,54.89,54.91,4100.0,46.3863,46.3863,46.361,46.3779,4100.0
2012-03-20 13:40:00,54.91,54.92,54.9,54.91,6400.0,46.3779,46.3863,46.3694,46.3779,6400.0
2012-03-20 13:45:00,54.91,54.95,54.9,54.93,6300.0,46.3779,46.4117,46.3694,46.3948,6300.0
2012-03-20 13:50:00,54.94,54.94,54.9,54.94,2200.0,46.4032,46.4032,46.3694,46.4032,2200.0
2012-03-20 13:55:00,54.92,54.92,54.9,54.91,1300.0,46.3863,46.3863,46.3694,46.3779,1300.0
2012-03-20 14:00:00,54.91,54.92,54.84,54.86,5800.0,46.3779,46.3863,46.3188,46.3357,5800.0
2012-03-20 14:05:00,54.87,54.92,54.86,54.88,8800.0,46.3441,46.3863,46.3357,46.3525,8800.0
2012-03-20 14:10:00,54.87,54.89,54.86,54.86,2100.0,46.3441,46.361,46.3357,46.3357,2100.0
2012-03-20 14:15:00,54.87,54.93,54.87,54.91,6900.0,46.3441,46.3948,46.3441,46.3779,6900.0
2012-03-20 14:20:00,54.9,54.9,54.89,54.9,1900.0,46.3694,46.3694,46.361,46.3694,1900.0
2012-03-20 14:25:00,54.91,54.95,54.91,54.94,4000.0,46.3779,46.4117,46.3779,46.4032,4000.0
2012-03-20 14:30:00,54.94,54.95,54.92,54.93,2700.0,46.4032,46.4117,46.3863,46.3948,2700.0
2012-03-20 14:35:00,54.92,54.94,54.89,54.89,15000.0,46.3863,46.4032,46.361,46.361,15000.0
2012-03-20 14:40:00,54.9,54.9,54.86,54.9,7900.0,46.3694,46.3694,46.3357,46.3694,7900.0
2012-03-20 14:45:00,54.89,54.91,54.88,54.91,5200.0,46.361,46.3779,46.3525,46.3779,5200.0
2012-03-20 14:50:00,54.9,54.94,54.9,54.93,4200.0,46.3694,46.4032,46.3694,46.3948,4200.0
2012-03-20 14:55:00,54.92,54.93,54.92,54.93,2600.0,46.3863,46.3948,46.3863,46.3948,2600.0
2012-03-20 15:00:00,54.93,54.98,54.93,54.98,11300.0,46.3948,46.437,46.3948,46.437,11300.0
2012-03-20 15:05:00,54.99,54.99,54.96,54.97,10700.0,46.4455,46.4455,46.4201,46.4286,10700.0
2012-03-20 15:10:00,54.96,54.97,54.95,54.97,5800.0,46.4201,46.4286,46.4117,46.4286,5800.0
2012-03-20 15:15:00,54.97,55.0,54.94,54.99,20100.0,46.4286,46.4539,46.4032,46.4455,20100.0
2012-03-20 15:20:00,54.99,54.99,54.95,54.95,6700.0,46.4455,46.4455,46.4117,46.4117,6700.0
2012-03-20 15:25:00,54.95,54.95,54.91,54.94,19200.0,46.4117,46.4117,46.3779,46.4032,19200.0
2012-03-20 15:30:00,54.93,54.95,54.91,54.92,24200.0,46.3948,46.4117,46.3779,46.3863,24200.0
2012-03-20 15:35:00,54.92,54.93,54.91,54.91,10100.0,46.3863,46.3948,46.3779,46.3779,10100.0
2012-03-20 15:40:00,54.91,54.92,54.88,54.91,26300.0,46.3779,46.3863,46.3525,46.3779,26300.0
2012-03-20 15:45:00,54.9,54.9,54.77,54.82,22500.0,46.3694,46.3694,46.2596,46.3019,22500.0
2012-03-20 15:50:00,54.83,54.85,54.82,54.85,16500.0,46.3103,46.3272,46.3019,46.3272,16500.0
2012-03-20 15:55:00,54.85,54.86,54.82,54.83,38900.0,46.3272,46.3357,46.3019,46.3103,38900.0
2012-03-21 09:30:00,54.78,54.9,54.78,54.78,13900.0,46.2681,46.3694,46.2681,46.2681,13900.0
2012-03-21 09:35:00,54.7,54.89,54.69,54.86,17300.0,46.2005,46.361,46.1921,46.3357,17300.0
2012-03-21 09:40:00,54.85,54.86,54.79,54.83,4600.0,46.3272,46.3357,46.2765,46.3103,4600.0
2012-03-21 09:45:00,54.82,54.89,54.81,54.81,10000.0,46.3019,46.361,46.2934,46.2934,10000.0
2012-03-21 09:50:00,54.81,54.85,54.75,54.75,8600.0,46.2934,46.3272,46.2427,46.2427,8600.0
2012-03-21 09:55:00,54.75,54.78,54.71,54.71,18900.0,46.2427,46.2681,46.209,46.209,18900.0
2012-03-21 10:00:00,54.71,54.75,54.71,54.75,13200.0,46.209,46.2427,46.209,46.2427,13200.0
2012-03-21 10:05:00,54.75,54.77,54.72,54.72,10900.0,46.2427,46.2596,46.2174,46.2174,10900.0
2012-03-21 10:10:00,54.71,54.8,54.7,54.79,14900.0,46.209,46.285,46.2005,46.2765,14900.0
2012-03-21 10:15:00,54.79,54.82,54.77,54.77,7200.0,46.2765,46.3019,46.2596,46.2596,7200.0
2012-03-21 10:20:00,54.77,54.77,54.72,54.73,14600.0,46.2596,46.2596,46.2174,46.2259,14600.0
2012-03-21 10:25:00,54.72,54.77,54.72,54.77,7500.0,46.2174,46.2596,46.2174,46.2596,7500.0
2012-03-21 10:30:00,54.77,54.78,54.75,54.76,3900.0,46.2596,46.2681,46.2427,46.2512,3900.0
2012-03-21 10:35:00,54.77,54.79,54.76,54.78,3200.0,46.2596,46.2765,46.2512,46.2681,3200.0
2012-03-21 10:40:00,54.79,54.81,54.76,54.8,36400.0,46.2765,46.2934,46.2512,46.285,36400.0
2012-03-21 10:45:00,54.8,54.85,54.75,54.81,63000.0,46.285,46.3272,46.2427,46.2934,63000.0
2012-03-21 10:50:00,54.79,54.82,54.78,54.78,5900.0,46.2765,46.3019,46.2681,46.2681,5900.0
2012-03-21 10:55:00,54.78,54.79,54.73,54.75,11000.0,46.2681,46.2765,46.2259,46.2427,11000.0
2012-03-21 11:00:00,54.75,54.76,54.65,54.74,28900.0,46.2427,46.2512,46.1583,46.2343,28900.0
2012-03-21 11:05:00,54.75,54.79,54.73,54.74,14700.0,46.2427,46.2765,46.2259,46.2343,14700.0
2012-03-21 11:10:00,54.73,54.77,54.72,54.75,3400.0,46.2259,46.2596,46.2174,46.2427,3400.0
2012-03-21 11:15:00,54.72,54.75,54.71,54.74,5000.0,46.2174,46.2427,46.209,46.2343,5000.0
2012-03-21 11:20:00,54.75,54.76,54.72,54.75,6000.0,46.2427,46.2512,46.2174,46.2427,6000.0
2012-03-21 11:25:00,54.72,54.76,54.71,54.71,9800.0,46.2174,46.2512,46.209,46.209,9800.0
2012-03-21 11:30:00,54.71,54.77,54.7,54.72,12100.0,46.209,46.2596,46.2005,46.2174,12100.0
2012-03-21 11:35:00,54.73,54.8,54.72,54.77,21500.0,46.2259,46.285,46.2174,46.2596,21500.0
2012-03-21 11:40:00,54.77,54.85,54.77,54.84,7300.0,46.2596,46.3272,46.2596,46.3188,7300.0
2012-03-21 11:45:00,54.84,54.84,54.77,54.79,3600.0,46.3188,46.3188,46.2596,46.2765,3600.0
2012-03-21 11:50:00,54.79,54.84,54.79,54.82,12400.0,46.2765,46.3188,46.2765,46.3019,12400.0
2012-03-21 11:55:00,54.82,54.82,54.77,54.82,17300.0,46.3019,46.3019,46.2596,46.3019,17300.0
2012-03-21 12:00:00,54.81,54.86,54.79,54.83,21400.0,46.2934,46.3357,46.2765,46.3103,21400.0
2012-03-21 12:05:00,54.82,54.84,54.81,54.84,8100.0,46.3019,46.3188,46.2934,46.3188,8100.0
2012-03-21 12:10:00,54.85,54.9,54.84,54.89,5700.0,46.3272,46.3694,46.3188,46.361,5700.0
2012-03-21 12:15:00,54.88,54.88,54.84,54.87,14700.0,46.3525,46.3525,46.3188,46.3441,14700.0
2012-03-21 12:20:00,54.87,54.93,54.87,54.91,5300.0,46.3441,46.3948,46.3441,46.3779,5300.0
2012-03-21 12:25:00,54.91,54.94,54.88,54.89,13900.0,46.3779,46.4032,46.3525,46.361,13900.0
2012-03-21 12:30:00,54.9,54.94,54.88,54.89,15000.0,46.3694,46.4032,46.3525,46.361,15000.0
2012-03-21 12:35:00,54.88,54.93,54.85,54.91,11300.0,46.3525,46.3948,46.3272,46.3779,11300.0
2012-03-21 12:40:00,54.91,54.95,54.91,54.93,5100.0,46.3779,46.4117,46.3779,46.3948,5100.0
2012-03-21 12:45:00,54.91,54.91,54.87,54.89,6500.0,46.3779,46.3779,46.3441,46.361,6500.0
2012-03-21 12:50:00,54.88,54.96,54.86,54.96,18600.0,46.3525,46.4201,46.3357,46.4201,18600.0
2012-03-21 12:55:00,54.95,54.96,54.9,54.95,13900.0,46.4117,46.4201,46.3694,46.4117,13900.0
2012-03-21 13:00:00,54.95,54.98,54.94,54.96,8100.0,46.4117,46.437,46.4032,46.4201,8100.0
2012-03-21 13:05:00,54.95,54.96,54.93,54.93,5300.0,46.4117,46.4201,46.3948,46.3948,5300.0
2012-03-21 13:10:00,54.94,54.95,54.92,54.93,14900.0,46.4032,46.4117,46.3863,46.3948,14900.0
2012-03-21 13:15:00,54.93,54.94,54.91,54.91,5800.0,46.3948,46.4032,46.3779,46.3779,5800.0
2012-03-21 13:20:00,54.91,54.91,54.82,54.83,6500.0,46.3779,46.3779,46.3019,46.3103,6500.0
2012-03-21 13:25:00,54.83,54.88,54.79,54.88,15500.0,46.3103,46.3525,46.2765,46.3525,15500.0
2012-03-21 13:30:00,54.89,54.89,54.88,54.89,3300.0,46.361,46.361,46.3525,46.361,3300.0
2012-03-21 13:35:00,54.9,54.9,54.85,54.86,4400.0,46.3694,46.3694,46.3272,46.3357,4400.0
2012-03-21 13:40:00,54.86,54.86,54.81,54.81,4200.0,46.3357,46.3357,46.2934,46.2934,4200.0
2012-03-21 13:45:00,54.83,54.89,54.83,54.88,13000.0,46.3103,46.361,46.3103,46.3525,13000.0
2012-03-21 13:50:00,54.88,54.9,54.85,54.88,16700.0,46.3525,46.3694,46.3272,46.3525,16700.0
2012-03-21 13:55:00,54.88,54.89,54.86,54.86,2300.0,46.3525,46.361,46.3357,46.3357,2300.0
2012-03-21 14:00:00,54.86,54.92,54.86,54.9,4300.0,46.3357,46.3863,46.3357,46.3694,4300.0
2012-03-21 14:05:00,54.9,54.91,54.87,54.9,6700.0,46.3694,46.3779,46.3441,46.3694,6700.0
2012-03-21 14:10:00,54.9,54.92,54.9,54.9,4700.0,46.3694,46.3863,46.3694,46.3694,4700.0
2012-03-21 14:15:00,54.9,54.94,54.9,54.94,3800.0,46.3694,46.4032,46.3694,46.4032,3800.0
2012-03-21 14:20:00,54.95,54.97,54.93,54.93,4200.0,46.4117,46.4286,46.3948,46.3948,4200.0
2012-03-21 14:25:00,54.93,54.94,54.9,54.94,11300.0,46.3948,46.4032,46.3694,46.4032,11300.0
2012-03-21 14:30:00,54.93,54.96,54.89,54.94,10900.0,46.3948,46.4201,46.361,46.4032,10900.0
2012-03-21 14:35:00,54.95,54.96,54.91,54.92,12200.0,46.4117,46.4201,46.3779,46.3863,12200.0
2012-03-21 14:40:00,54.92,55.0,54.9,55.0,15300.0,46.3863,46.4539,46.3694,46.4539,15300.0
2012-03-21 14:45:00,54.99,54.99,54.97,54.97,1700.0,46.4455,46.4455,46.4286,46.4286,1700.0
2012-03-21 14:50:00,54.98,54.98,54.95,54.97,12400.0,46.437,46.437,46.4117,46.4286,12400.0
2012-03-21 14:55:00,54.98,55.02,54.97,54.99,27900.0,46.437,46.4708,46.4286,46.4455,27900.0
2012-03-21 15:00:00,54.99,54.99,54.95,54.97,14400.0,46.4455,46.4455,46.4117,46.4286,14400.0
2012-03-21 15:05:00,54.97,55.02,54.96,55.01,14200.0,46.4286,46.4708,46.4201,46.4623,14200.0
2012-03-21 15:10:00,55.0,55.01,54.98,54.99,4800.0,46.4539,46.4623,46.437,46.4455,4800.0
2012-03-21 15:15:00,54.98,55.0,54.96,54.99,19500.0,46.437,46.4539,46.4201,46.4455,19500.0
2012-03-21 15:20:00,54.99,55.0,54.96,54.99,11300.0,46.4455,46.4539,46.4201,46.4455,11300.0
2012-03-21 15:25:00,54.99,54.99,54.97,54.98,11300.0,46.4455,46.4455,46.4286,46.437,11300.0
2012-03-21 15:30:00,54.98,54.99,54.94,54.98,32500.0,46.437,46.4455,46.4032,46.437,32500.0
2012-03-21 15:35:00,54.98,54.98,54.97,54.97,9000.0,46.437,46.437,46.4286,46.4286,9000.0
2012-03-21 15:40:00,54.96,54.96,54.93,54.93,12000.0,46.4201,46.4201,46.3948,46.3948,12000.0
2012-03-21 15:45:00,54.93,54.93,54.89,54.89,26200.0,46.3948,46.3948,46.361,46.361,26200.0
2012-03-21 15:50:00,54.89,54.93,54.88,54.88,21400.0,46.361,46.3948,46.3525,46.3525,21400.0
2012-03-21 15:55:00,54.88,54.9,54.85,54.85,52400.0,46.3525,46.3694,46.3272,46.3272,52400.0
2012-03-22 09:30:00,54.4,54.61,54.32,54.6,37500.0,45.9471,46.1245,45.8796,46.1161,37500.0
2012-03-22 09:35:00,54.58,54.65,54.52,54.62,20100.0,46.0992,46.1583,46.0485,46.1329,20100.0
2012-03-22 09:40:00,54.62,54.66,54.57,54.63,19600.0,46.1329,46.1667,46.0907,46.1414,19600.0
2012-03-22 09:45:00,54.63,54.65,54.56,54.56,8000.0,46.1414,46.1583,46.0823,46.0823,8000.0
2012-03-22 09:50:00,54.6,54.63,54.55,54.56,37200.0,46.1161,46.1414,46.0738,46.0823,37200.0
2012-03-22 09:55:00,54.56,54.56,54.52,54.55,35700.0,46.0823,46.0823,46.0485,46.0738,35700.0
2012-03-22 10:00:00,54.56,54.58,54.52,54.58,8200.0,46.0823,46.0992,46.0485,46.0992,8200.0
2012-03-22 10:05:00,54.58,54.58,54.45,54.46,4900.0,46.0992,46.0992,45.9894,45.9978,4900.0
2012-03-22 10:10:00,54.46,54.49,54.44,54.46,5500.0,45.9978,46.0231,45.9809,45.9978,5500.0
2012-03-22 10:15:00,54.45,54.45,54.39,54.43,16000.0,45.9894,45.9894,45.9387,45.9725,16000.0
2012-03-22 10:20:00,54.42,54.43,54.39,54.39,4700.0,45.964,45.9725,45.9387,45.9387,4700.0
2012-03-22 10:25:00,54.4,54.4,54.35,54.36,4800.0,45.9471,45.9471,45.9049,45.9133,4800.0
2012-03-22 10:30:00,54.35,54.35,54.3,54.31,4000.0,45.9049,45.9049,45.8627,45.8711,4000.0
2012-03-22 10:35:00,54.31,54.31,54.23,54.23,15600.0,45.8711,45.8711,45.8035,45.8035,15600.0
2012-03-22 10:40:00,54.22,54.27,54.21,54.27,19700.0,45.7951,45.8373,45.7867,45.8373,19700.0
2012-03-22 10:45:00,54.28,54.28,54.21,54.21,6500.0,45.8458,45.8458,45.7867,45.7867,6500.0
2012-03-22 10:50:00,54.23,54.24,54.16,54.17,9600.0,45.8035,45.812,45.7444,45.7529,9600.0
2012-03-22 10:55:00,54.16,54.17,54.14,54.16,15500.0,45.7444,45.7529,45.7275,45.7444,15500.0
2012-03-22 11:00:00,54.16,54.17,54.12,54.15,20200.0,45.7444,45.7529,45.7106,45.736,20200.0
2012-03-22 11:05:00,54.14,54.15,54.08,54.11,9500.0,45.7275,45.736,45.6769,45.7022,9500.0
2012-03-22 11:10:00,54.1,54.13,54.09,54.13,14700.0,45.6937,45.7191,45.6853,45.7191,14700.0
2012-03-22 11:15:00,54.13,54.16,54.13,54.15,8000.0,45.7191,45.7444,45.7191,45.736,8000.0
2012-03-22 11:20:00,54.15,54.16,54.15,54.15,6900.0,45.736,45.7444,45.736,45.736,6900.0
2012-03-22 11:25:00,54.15,54.16,54.12,54.12,14400.0,45.736,45.7444,45.7106,45.7106,14400.0
2012-03-22 11:30:00,54.13,54.16,54.12,54.15,14500.0,45.7191,45.7444,45.7106,45.736,14500.0
2012-03-22 11:35:00,54.14,54.17,54.14,54.17,5800.0,45.7275,45.7529,45.7275,45.7529,5800.0
2012-03-22 11:40:00,54.17,54.2,54.17,54.18,13700.0,45.7529,45.7782,45.7529,45.7613,13700.0
2012-03-22 11:45:00,54.16,54.16,54.1,54.15,8000.0,45.7444,45.7444,45.6937,45.736,8000.0
2012-03-22 11:50:00,54.14,54.14,54.13,54.14,7800.0,45.7275,45.7275,45.7191,45.7275,7800.0
2012-03-22 11:55:00,54.14,54.17,54.14,54.16,47000.0,45.7275,45.7529,45.7275,45.7444,47000.0
2012-03-22 12:00:00,54.16,54.27,54.16,54.27,26100.0,45.7444,45.8373,45.7444,45.8373,26100.0
2012-03-22 12:05:00,54.27,54.31,54.25,54.31,12100.0,45.8373,45.8711,45.8204,45.8711,12100.0
2012-03-22 12:10:00,54.31,54.35,54.3,54.3,11000.0,45.8711,45.9049,45.8627,45.8627,11000.0
2012-03-22 12:15:00,54.31,54.35,54.3,54.3,27100.0,45.8711,45.9049,45.8627,45.8627,27100.0
2012-03-22 12:20:00,54.29,54.36,54.26,54.33,9400.0,45.8542,45.9133,45.8289,45.888,9400.0
2012-03-22 12:25:00,54.33,54.36,54.33,54.34,4600.0,45.888,45.9133,45.888,45.8965,4600.0
2012-03-22 12:30:00,54.34,54.34,54.3,54.31,3300.0,45.8965,45.8965,45.8627,45.8711,3300.0
2012-03-22 12:35:00,54.31,54.32,54.3,54.32,5100.0,45.8711,45.8796,45.8627,45.8796,5100.0
2012-03-22 12:40:00,54.32,54.35,54.32,54.35,2000.0,45.8796,45.9049,45.8796,45.9049,2000.0
2012-03-22 12:45:00,54.34,54.35,54.33,54.35,2600.0,45.8965,45.9049,45.888,45.9049,2600.0
2012-03-22 12:50:00,54.35,54.38,54.33,54.37,2600.0,45.9049,45.9302,45.888,45.9218,2600.0
2012-03-22 12:55:00,54.36,54.41,54.36,54.41,4400.0,45.9133,45.9556,45.9133,45.9556,4400.0
2012-03-22 13:00:00,54.41,54.44,54.41,54.42,2800.0,45.9556,45.9809,45.9556,45.964,2800.0
2012-03-22 13:05:00,54.42,54.42,54.33,54.33,15000.0,45.964,45.964,45.888,45.888,15000.0
2012-03-22 13:10:00,54.33,54.34,54.27,54.28,6900.0,45.888,45.8965,45.8373,45.8458,6900.0
2012-03-22 13:15:00,54.27,54.29,54.26,54.26,3400.0,45.8373,45.8542,45.8289,45.8289,3400.0
2012-03-22 13:20:00,54.26,54.28,54.26,54.27,4500.0,45.8289,45.8458,45.8289,45.8373,4500.0
2012-03-22 13:25:00,54.26,54.27,54.24,54.27,5000.0,45.8289,45.8373,45.812,45.8373,5000.0
2012-03-22 13:30:00,54.28,54.3,54.28,54.29,3300.0,45.8458,45.8627,45.8458,45.8542,3300.0
2012-03-22 13:35:00,54.29,54.36,54.29,54.35,4200.0,45.8542,45.9133,45.8542,45.9049,4200.0
2012-03-22 13:40:00,54.35,54.38,54.35,54.37,3800.0,45.9049,45.9302,45.9049,45.9218,3800.0
2012-03-22 13:45:00,54.37,54.37,54.34,54.34,800.0,45.9218,45.9218,45.8965,45.8965,800.0
2012-03-22 13:50:00,54.34,54.34,54.32,54.33,2700.0,45.8965,45.8965,45.8796,45.888,2700.0
2012-03-22 13:55:00,54.33,54.35,54.32,54.34,4800.0,45.888,45.9049,45.8796,45.8965,4800.0
2012-03-22 14:00:00,54.35,54.36,54.33,54.34,5100.0,45.9049,45.9133,45.888,45.8965,5100.0
2012-03-22 14:05:00,54.36,54.37,54.35,54.35,2200.0,45.9133,45.9218,45.9049,45.9049,2200.0
2012-03-22 14:10:00,54.35,54.35,54.34,54.34,2400.0,45.9049,45.9049,45.8965,45.8965,2400.0
2012-03-22 14:15:00,54.34,54.34,54.3,54.3,4000.0,45.8965,45.8965,45.8627,45.8627,4000.0
2012-03-22 14:20:00,54.31,54.33,54.29,54.33,4200.0,45.8711,45.888,45.8542,45.888,4200.0
2012-03-22 14:25:00,54.33,54.35,54.31,54.35,3800.0,45.888,45.9049,45.8711,45.9049,3800.0
2012-03-22 14:30:00,54.35,54.36,54.32,54.33,4200.0,45.9049,45.9133,45.8796,45.888,4200.0
2012-03-22 14:35:00,54.33,54.34,54.28,54.28,8300.0,45.888,45.8965,45.8458,45.8458,8300.0
2012-03-22 14:40:00,54.29,54.31,54.28,54.31,7900.0,45.8542,45.8711,45.8458,45.8711,7900.0
2012-03-22 14:45:00,54.3,54.3,54.25,54.26,3400.0,45.8627,45.8627,45.8204,45.8289,3400.0
2012-03-22 14:50:00,54.26,54.27,54.25,54.27,8800.0,45.8289,45.8373,45.8204,45.8373,8800.0
2012-03-22 14:55:00,54.26,54.32,54.23,54.26,58900.0,45.8289,45.8796,45.8035,45.8289,58900.0
2012-03-22 15:00:00,54.26,54.27,54.23,54.23,16000.0,45.8289,45.8373,45.8035,45.8035,16000.0
2012-03-22 15:05:00,54.23,54.24,54.19,54.21,18300.0,45.8035,45.812,45.7698,45.7867,18300.0
2012-03-22 15:10:00,54.21,54.22,54.16,54.17,8100.0,45.7867,45.7951,45.7444,45.7529,8100.0
2012-03-22 15:15:00,54.17,54.17,54.1,54.11,31000.0,45.7529,45.7529,45.6937,45.7022,31000.0
2012-03-22 15:20:00,54.11,54.17,54.07,54.15,14600.0,45.7022,45.7529,45.6684,45.736,14600.0
2012-03-22 15:25:00,54.15,54.18,54.15,54.18,20300.0,45.736,45.7613,45.736,45.7613,20300.0
2012-03-22 15:30:00,54.18,54.22,54.15,54.2,96700.0,45.7613,45.7951,45.736,45.7782,96700.0
2012-03-22 15:35:00,54.2,54.28,54.18,54.26,24300.0,45.7782,45.8458,45.7613,45.8289,24300.0
2012-03-22 15:40:00,54.25,54.3,54.21,54.23,23300.0,45.8204,45.8627,45.7867,45.8035,23300.0
2012-03-22 15:45:00,54.23,54.32,54.2,54.27,34600.0,45.8035,45.8796,45.7782,45.8373,34600.0
2012-03-22 15:50:00,54.26,54.29,54.19,54.19,28400.0,45.8289,45.8542,45.7698,45.7698,28400.0
2012-03-22 15:55:00,54.19,54.23,54.16,54.22,35300.0,45.7698,45.8035,45.7444,45.7951,35300.0
2012-03-23 09:30:00,54.35,54.36,54.25,54.28,13400.0,45.9049,45.9133,45.8204,45.8458,13400.0
2012-03-23 09:35:00,54.25,54.3,54.2,54.3,6900.0,45.8204,45.8627,45.7782,45.8627,6900.0
2012-03-23 09:40:00,54.32,54.45,54.2,54.41,56200.0,45.8796,45.9894,45.7782,45.9556,56200.0
2012-03-23 09:45:00,54.42,54.47,54.28,54.47,24800.0,45.964,46.0063,45.8458,46.0063,24800.0
2012-03-23 09:50:00,54.48,54.5,54.42,54.49,12600.0,46.0147,46.0316,45.964,46.0231,12600.0
2012-03-23 09:55:00,54.5,54.5,54.4,54.42,4600.0,46.0316,46.0316,45.9471,45.964,4600.0
2012-03-23 10:00:00,54.38,54.39,54.26,54.35,14700.0,45.9302,45.9387,45.8289,45.9049,14700.0
2012-03-23 10:05:00,54.35,54.35,54.26,54.27,7000.0,45.9049,45.9049,45.8289,45.8373,7000.0
2012-03-23 10:10:00,54.26,54.33,54.22,54.32,12300.0,45.8289,45.888,45.7951,45.8796,12300.0
2012-03-23 10:15:00,54.32,54.35,54.31,54.31,1600.0,45.8796,45.9049,45.8711,45.8711,1600.0
2012-03-23 10:20:00,54.31,54.31,54.26,54.28,3400.0,45.8711,45.8711,45.8289,45.8458,3400.0
2012-03-23 10:25:00,54.28,54.33,54.28,54.32,3900.0,45.8458,45.888,45.8458,45.8796,3900.0
2012-03-23 10:30:00,54.29,54.32,54.26,54.29,4400.0,45.8542,45.8796,45.8289,45.8542,4400.0
2012-03-23 10:35:00,54.3,54.34,54.28,54.32,6200.0,45.8627,45.8965,45.8458,45.8796,6200.0
2012-03-23 10:40:00,54.29,54.32,54.28,54.31,3400.0,45.8542,45.8796,45.8458,45.8711,3400.0
2012-03-23 10:45:00,54.3,54.34,54.29,54.29,5200.0,45.8627,45.8965,45.8542,45.8542,5200.0
2012-03-23 10:50:00,54.27,54.36,54.26,54.33,5800.0,45.8373,45.9133,45.8289,45.888,5800.0
2012-03-23 10:55:00,54.34,54.45,54.34,54.44,15900.0,45.8965,45.9894,45.8965,45.9809,15900.0
2012-03-23 11:00:00,54.43,54.48,54.37,54.48,63400.0,45.9725,46.0147,45.9218,46.0147,63400.0
2012-03-23 11:05:00,54.48,54.54,54.45,54.54,100600.0,46.0147,46.0654,45.9894,46.0654,100600.0
2012-03-23 11:10:00,54.54,54.54,54.49,54.5,9000.0,46.0654,46.0654,46.0231,46.0316,9000.0
2012-03-23 11:15:00,54.5,54.53,54.49,54.53,3300.0,46.0316,46.0569,46.0231,46.0569,3300.0
2012-03-23 11:20:00,54.52,54.53,54.5,54.51,3500.0,46.0485,46.0569,46.0316,46.04,3500.0
2012-03-23 11:25:00,54.51,54.53,54.5,54.52,4500.0,46.04,46.0569,46.0316,46.0485,4500.0
2012-03-23 11:30:00,54.52,54.61,54.52,54.56,12200.0,46.0485,46.1245,46.0485,46.0823,12200.0
2012-03-23 11:35:00,54.56,54.56,54.5,54.5,3200.0,46.0823,46.0823,46.0316,46.0316,3200.0
2012-03-23 11:40:00,54.49,54.56,54.46,54.56,18100.0,46.0231,46.0823,45.9978,46.0823,18100.0
2012-03-23 11:45:00,54.55,54.57,54.52,54.54,6100.0,46.0738,46.0907,46.0485,46.0654,6100.0
2012-03-23 11:50:00,54.54,54.57,54.53,54.56,7600.0,46.0654,46.0907,46.0569,46.0823,7600.0
2012-03-23 11:55:00,54.55,54.56,54.5,54.51,5500.0,46.0738,46.0823,46.0316,46.04,5500.0
2012-03-23 12:00:00,54.51,54.51,54.46,54.48,7500.0,46.04,46.04,45.9978,46.0147,7500.0
2012-03-23 12:05:00,54.48,54.51,54.47,54.51,16000.0,46.0147,46.04,46.0063,46.04,16000.0
2012-03-23 12:10:00,54.5,54.51,54.49,54.49,4600.0,46.0316,46.04,46.0231,46.0231,4600.0
2012-03-23 12:15:00,54.48,54.48,54.45,54.45,6700.0,46.0147,46.0147,45.9894,45.9894,6700.0
2012-03-23 12:20:00,54.46,54.46,54.41,54.41,3300.0,45.9978,45.9978,45.9556,45.9556,3300.0
2012-03-23 12:25:00,54.41,54.45,54.39,54.43,9200.0,45.9556,45.9894,45.9387,45.9725,9200.0
2012-03-23 12:30:00,54.44,54.44,54.42,54.43,7600.0,45.9809,45.9809,45.964,45.9725,7600.0
2012-03-23 12:35:00,54.44,54.47,54.42,54.46,7500.0,45.9809,46.0063,45.964,45.9978,7500.0
2012-03-23 12:40:00,54.47,54.5,54.47,54.5,5200.0,46.0063,46.0316,46.0063,46.0316,5200.0
2012-03-23 12:45:00,54.51,54.52,54.5,54.5,6100.0,46.04,46.0485,46.0316,46.0316,6100.0
2012-03-23 12:50:00,54.51,54.51,54.48,54.49,4900.0,46.04,46.04,46.0147,46.0231,4900.0
2012-03-23 12:55:00,54.49,54.52,54.46,54.51,7400.0,46.0231,46.0485,45.9978,46.04,7400.0
2012-03-23 13:00:00,54.5,54.51,54.49,54.51,3600.0,46.0316,46.04,46.0231,46.04,3600.0
2012-03-23 13:05:00,54.5,54.5,54.48,54.49,2700.0,46.0316,46.0316,46.0147,46.0231,2700.0
2012-03-23 13:10:00,54.49,54.49,54.48,54.49,4200.0,46.0231,46.0231,46.0147,46.0231,4200.0
2012-03-23 13:15:00,54.49,54.52,54.49,54.51,4200.0,46.0231,46.0485,46.0231,46.04,4200.0
2012-03-23 13:20:00,54.52,54.53,54.51,54.51,2800.0,46.0485,46.0569,46.04,46.04,2800.0
2012-03-23 13:25:00,54.5,54.5,54.5,54.5,100.0,46.0316,46.0316,46.0316,46.0316,100.0
2012-03-23 13:30:00,54.5,54.53,54.48,54.48,5600.0,46.0316,46.0569,46.0147,46.0147,5600.0
2012-03-23 13:35:00,54.47,54.47,54.45,54.45,3600.0,46.0063,46.0063,45.9894,45.9894,3600.0
2012-03-23 13:40:00,54.45,54.46,54.44,54.46,2600.0,45.9894,45.9978,45.9809,45.9978,2600.0
2012-03-23 13:45:00,54.45,54.46,54.44,54.45,1900.0,45.9894,45.9978,45.9809,45.9894,1900.0
2012-03-23 13:50:00,54.45,54.46,54.42,54.43,4400.0,45.9894,45.9978,45.964,45.9725,4400.0
2012-03-23 13:55:00,54.44,54.44,54.37,54.37,4800.0,45.9809,45.9809,45.9218,45.9218,4800.0
2012-03-23 14:00:00,54.37,54.41,54.37,54.4,4400.0,45.9218,45.9556,45.9218,45.9471,4400.0
2012-03-23 14:05:00,54.39,54.4,54.38,54.4,4300.0,45.9387,45.9471,45.9302,45.9471,4300.0
2012-03-23 14:10:00,54.39,54.42,54.38,54.42,4600.0,45.9387,45.964,45.9302,45.964,4600.0
2012-03-23 14:15:00,54.42,54.49,54.42,54.46,8900.0,45.964,46.0231,45.964,45.9978,8900.0
2012-03-23 14:20:00,54.45,54.48,54.45,54.48,9500.0,45.9894,46.0147,45.9894,46.0147,9500.0
2012-03-23 14:25:00,54.48,54.51,54.48,54.51,5300.0,46.0147,46.04,46.0147,46.04,5300.0
2012-03-23 14:30:00,54.51,54.52,54.5,54.5,10900.0,46.04,46.0485,46.0316,46.0316,10900.0
2012-03-23 14:35:00,54.51,54.51,54.46,54.48,13500.0,46.04,46.04,45.9978,46.0147,13500.0
2012-03-23 14:40:00,54.49,54.5,54.44,54.45,6900.0,46.0231,46.0316,45.9809,45.9894,6900.0
2012-03-23 14:45:00,54.45,54.47,54.43,54.45,7400.0,45.9894,46.0063,45.9725,45.9894,7400.0
2012-03-23 14:50:00,54.45,54.48,54.44,54.46,7400.0,45.9894,46.0147,45.9809,45.9978,7400.0
2012-03-23 14:55:00,54.46,54.47,54.42,54.43,5300.0,45.9978,46.0063,45.964,45.9725,5300.0
2012-03-23 15:00:00,54.43,54.45,54.43,54.44,18200.0,45.9725,45.9894,45.9725,45.9809,18200.0
2012-03-23 15:05:00,54.44,54.45,54.44,54.45,5600.0,45.9809,45.9894,45.9809,45.9894,5600.0
2012-03-23 15:10:00,54.46,54.48,54.44,54.48,10200.0,45.9978,46.0147,45.9809,46.0147,10200.0
2012-03-23 15:15:00,54.47,54.5,54.47,54.48,7200.0,46.0063,46.0316,46.0063,46.0147,7200.0
2012-03-23 15:20:00,54.48,54.49,54.44,54.47,11800.0,46.0147,46.0231,45.9809,46.0063,11800.0
2012-03-23 15:25:00,54.47,54.48,54.45,54.46,43400.0,46.0063,46.0147,45.9894,45.9978,43400.0
2012-03-23 15:30:00,54.46,54.49,54.46,54.48,10600.0,45.9978,46.0231,45.9978,46.0147,10600.0
2012-03-23 15:35:00,54.47,54.48,54.45,54.47,11200.0,46.0063,46.0147,45.9894,46.0063,11200.0
2012-03-23 15:40:00,54.48,54.51,54.43,54.44,10900.0,46.0147,46.04,45.9725,45.9809,10900.0
2012-03-23 15:45:00,54.44,54.45,54.36,54.39,25500.0,45.9809,45.9894,45.9133,45.9387,25500.0
2012-03-23 15:50:00,54.4,54.46,54.39,54.46,31100.0,45.9471,45.9978,45.9387,45.9978,31100.0
2012-03-23 15:55:00,54.45,54.47,54.41,54.42,60400.0,45.9894,46.0063,45.9556,45.964,60400.0
2012-03-26 09:30:00,54.76,54.87,54.65,54.87,26600.0,46.2512,46.3441,46.1583,46.3441,26600.0
2012-03-26 09:35:00,54.84,55.09,54.84,55.09,28500.0,46.3188,46.5299,46.3188,46.5299,28500.0
2012-03-26 09:40:00,55.08,55.11,54.96,54.96,36200.0,46.5215,46.5468,46.4201,46.4201,36200.0
2012-03-26 09:45:00,54.96,55.14,54.96,55.1,77500.0,46.4201,46.5721,46.4201,46.5384,77500.0
2012-03-26 09:50:00,55.1,55.17,55.08,55.14,11400.0,46.5384,46.5975,46.5215,46.5721,11400.0
2012-03-26 09:55:00,55.15,55.15,55.05,55.11,35700.0,46.5806,46.5806,46.4961,46.5468,35700.0
2012-03-26 10:00:00,55.1,55.11,55.0,55.01,28500.0,46.5384,46.5468,46.4539,46.4623,28500.0
2012-03-26 10:05:00,55.02,55.12,55.01,55.11,26500.0,46.4708,46.5553,46.4623,46.5468,26500.0
2012-03-26 10:10:00,55.11,55.35,55.1,55.33,42800.0,46.5468,46.7495,46.5384,46.7326,42800.0
2012-03-26 10:15:00,55.34,55.47,55.33,55.46,34500.0,46.7411,46.8509,46.7326,46.8424,34500.0
2012-03-26 10:20:00,55.46,55.48,55.45,55.47,20800.0,46.8424,46.8593,46.834,46.8509,20800.0
2012-03-26 10:25:00,55.47,55.47,55.33,55.35,30100.0,46.8509,46.8509,46.7326,46.7495,30100.0
2012-03-26 10:30:00,55.35,55.37,55.23,55.25,39500.0,46.7495,46.7664,46.6482,46.6651,39500.0
2012-03-26 10:35:00,55.24,55.26,55.23,55.25,22700.0,46.6566,46.6735,46.6482,46.6651,22700.0
2012-03-26 10:40:00,55.25,55.31,55.22,55.28,31500.0,46.6651,46.7157,46.6397,46.6904,31500.0
2012-03-26 10:45:00,55.28,55.32,55.26,55.31,21100.0,46.6904,46.7242,46.6735,46.7157,21100.0
2012-03-26 10:50:00,55.31,55.35,55.29,55.33,27400.0,46.7157,46.7495,46.6988,46.7326,27400.0
2012-03-26 10:55:00,55.33,55.34,55.27,55.28,24200.0,46.7326,46.7411,46.6819,46.6904,24200.0
2012-03-26 11:00:00,55.28,55.29,55.24,55.28,42100.0,46.6904,46.6988,46.6566,46.6904,42100.0
2012-03-26 11:05:00,55.27,55.27,55.23,55.25,27800.0,46.6819,46.6819,46.6482,46.6651,27800.0
2012-03-26 11:10:00,55.25,55.25,55.19,55.21,7100.0,46.6651,46.6651,46.6144,46.6313,7100.0
2012-03-26 11:15:00,55.21,55.22,55.16,55.17,11800.0,46.6313,46.6397,46.589,46.5975,11800.0
2012-03-26 11:20:00,55.18,55.21,55.17,55.21,7300.0,46.6059,46.6313,46.5975,46.6313,7300.0
2012-03-26 11:25:00,55.2,55.22,55.18,55.22,7900.0,46.6228,46.6397,46.6059,46.6397,7900.0
2012-03-26 11:30:00,55.2,55.23,55.2,55.23,3300.0,46.6228,46.6482,46.6228,46.6482,3300.0
2012-03-26 11:35:00,55.23,55.26,55.23,55.25,5700.0,46.6482,46.6735,46.6482,46.6651,5700.0
2012-03-26 11:40:00,55.24,55.25,55.23,55.24,8500.0,46.6566,46.6651,46.6482,46.6566,8500.0
2012-03-26 11:45:00,55.25,55.28,55.24,55.28,8300.0,46.6651,46.6904,46.6566,46.6904,8300.0
2012-03-26 11:50:00,55.28,55.33,55.28,55.33,5300.0,46.6904,46.7326,46.6904,46.7326,5300.0
2012-03-26 11:55:00,55.32,55.34,55.32,55.34,7100.0,46.7242,46.7411,46.7242,46.7411,7100.0
2012-03-26 12:00:00,55.35,55.36,55.33,55.35,15100.0,46.7495,46.758,46.7326,46.7495,15100.0
2012-03-26 12:05:00,55.35,55.35,55.34,55.35,5100.0,46.7495,46.7495,46.7411,46.7495,5100.0
2012-03-26 12:10:00,55.35,55.38,55.33,55.33,20400.0,46.7495,46.7749,46.7326,46.7326,20400.0
2012-03-26 12:15:00,55.33,55.35,55.33,55.35,2800.0,46.7326,46.7495,46.7326,46.7495,2800.0
2012-03-26 12:20:00,55.34,55.35,55.33,55.34,3100.0,46.7411,46.7495,46.7326,46.7411,3100.0
2012-03-26 12:25:00,55.34,55.34,55.33,55.33,3700.0,46.7411,46.7411,46.7326,46.7326,3700.0
2012-03-26 12:30:00,55.32,55.33,55.29,55.3,12200.0,46.7242,46.7326,46.6988,46.7073,12200.0
2012-03-26 12:35:00,55.3,55.31,55.27,55.27,5800.0,46.7073,46.7157,46.6819,46.6819,5800.0
2012-03-26 12:40:00,55.26,55.26,55.22,55.23,4000.0,46.6735,46.6735,46.6397,46.6482,4000.0
2012-03-26 12:45:00,55.23,55.23,55.21,55.22,3900.0,46.6482,46.6482,46.6313,46.6397,3900.0
2012-03-26 12:50:00,55.22,55.23,55.19,55.19,5800.0,46.6397,46.6482,46.6144,46.6144,5800.0
2012-03-26 12:55:00,55.18,55.19,55.17,55.17,6700.0,46.6059,46.6144,46.5975,46.5975,6700.0
2012-03-26 13:00:00,55.18,55.21,55.17,55.19,10400.0,46.6059,46.6313,46.5975,46.6144,10400.0
2012-03-26 13:05:00,55.19,55.21,55.19,55.21,1500.0,46.6144,46.6313,46.6144,46.6313,1500.0
2012-03-26 13:10:00,55.2,55.21,55.19,55.2,4000.0,46.6228,46.6313,46.6144,46.6228,4000.0
2012-03-26 13:15:00,55.2,55.21,55.19,55.2,5000.0,46.6228,46.6313,46.6144,46.6228,5000.0
2012-03-26 13:20:00,55.21,55.22,55.2,55.22,3800.0,46.6313,46.6397,46.6228,46.6397,3800.0
2012-03-26 13:25:00,55.21,55.23,55.21,55.23,10400.0,46.6313,46.6482,46.6313,46.6482,10400.0
2012-03-26 13:30:00,55.23,55.25,55.23,55.25,2500.0,46.6482,46.6651,46.6482,46.6651,2500.0
2012-03-26 13:35:00,55.25,55.27,55.25,55.27,2600.0,46.6651,46.6819,46.6651,46.6819,2600.0
2012-03-26 13:40:00,55.27,55.28,55.25,55.25,6600.0,46.6819,46.6904,46.6651,46.6651,6600.0
2012-03-26 13:45:00,55.26,55.27,55.25,55.27,1900.0,46.6735,46.6819,46.6651,46.6819,1900.0
2012-03-26 13:50:00,55.27,55.28,55.27,55.28,6400.0,46.6819,46.6904,46.6819,46.6904,6400.0
2012-03-26 13:55:00,55.28,55.29,55.27,55.28,8300.0,46.6904,46.6988,46.6819,46.6904,8300.0
2012-03-26 14:00:00,55.27,55.28,55.27,55.27,1600.0,46.6819,46.6904,46.6819,46.6819,1600.0
2012-03-26 14:05:00,55.27,55.28,55.27,55.28,4800.0,46.6819,46.6904,46.6819,46.6904,4800.0
2012-03-26 14:10:00,55.29,55.3,55.28,55.29,10300.0,46.6988,46.7073,46.6904,46.6988,10300.0
2012-03-26 14:15:00,55.3,55.31,55.29,55.29,6100.0,46.7073,46.7157,46.6988,46.6988,6100.0
2012-03-26 14:20:00,55.29,55.33,55.29,55.33,18600.0,46.6988,46.7326,46.6988,46.7326,18600.0
2012-03-26 14:25:00,55.33,55.33,55.31,55.32,7400.0,46.7326,46.7326,46.7157,46.7242,7400.0
2012-03-26 14:30:00,55.32,55.35,55.31,55.35,20000.0,46.7242,46.7495,46.7157,46.7495,20000.0
2012-03-26 14:35:00,55.35,55.35,55.3,55.3,7500.0,46.7495,46.7495,46.7073,46.7073,7500.0
2012-03-26 14:40:00,55.3,55.32,55.27,55.31,22000.0,46.7073,46.7242,46.6819,46.7157,22000.0
2012-03-26 14:45:00,55.3,55.31,55.3,55.31,4200.0,46.7073,46.7157,46.7073,46.7157,4200.0
2012-03-26 14:50:00,55.3,55.31,55.29,55.3,10000.0,46.7073,46.7157,46.6988,46.7073,10000.0
2012-03-26 14:55:00,55.3,55.35,55.3,55.33,22800.0,46.7073,46.7495,46.7073,46.7326,22800.0
2012-03-26 15:00:00,55.32,55.39,55.32,55.39,19300.0,46.7242,46.7833,46.7242,46.7833,19300.0
2012-03-26 15:05:00,55.39,55.42,55.37,55.39,11700.0,46.7833,46.8086,46.7664,46.7833,11700.0
2012-03-26 15:10:00,55.39,55.39,55.37,55.37,6200.0,46.7833,46.7833,46.7664,46.7664,6200.0
2012-03-26 15:15:00,55.38,55.4,55.38,55.38,12600.0,46.7749,46.7917,46.7749,46.7749,12600.0
2012-03-26 15:20:00,55.39,55.39,55.37,55.39,11200.0,46.7833,46.7833,46.7664,46.7833,11200.0
2012-03-26 15:25:00,55.39,55.41,55.39,55.4,9000.0,46.7833,46.8002,46.7833,46.7917,9000.0
2012-03-26 15:30:00,55.39,55.41,55.39,55.41,10900.0,46.7833,46.8002,46.7833,46.8002,10900.0
2012-03-26 15:35:00,55.41,55.42,55.4,55.42,26300.0,46.8002,46.8086,46.7917,46.8086,26300.0
2012-03-26 15:40:00,55.42,55.45,55.41,55.45,29400.0,46.8086,46.834,46.8002,46.834,29400.0
2012-03-26 15:45:00,55.45,55.5,55.44,55.49,36200.0,46.834,46.8762,46.8255,46.8678,36200.0
2012-03-26 15:50:00,55.49,55.51,55.47,55.48,31700.0,46.8678,46.8847,46.8509,46.8593,31700.0
2012-03-26 15:55:00,55.47,55.54,55.46,55.52,70800.0,46.8509,46.91,46.8424,46.8931,70800.0
2012-03-27 09:30:00,55.53,55.64,55.47,55.48,31700.0,46.9015,46.9945,46.8509,46.8593,31700.0
2012-03-27 09:35:00,55.48,55.57,55.38,55.56,10500.0,46.8593,46.9353,46.7749,46.9269,10500.0
2012-03-27 09:40:00,55.56,55.6,55.52,55.59,7500.0,46.9269,46.9607,46.8931,46.9522,7500.0
2012-03-27 09:45:00,55.58,55.67,55.53,55.62,78000.0,46.9438,47.0198,46.9015,46.9776,78000.0
2012-03-27 09:50:00,55.64,55.68,55.63,55.63,12400.0,46.9945,47.0282,46.986,46.986,12400.0
2012-03-27 09:55:00,55.63,55.69,55.62,55.68,17000.0,46.986,47.0367,46.9776,47.0282,17000.0
2012-03-27 10:00:00,55.68,55.7,55.52,55.61,22200.0,47.0282,47.0451,46.8931,46.9691,22200.0
2012-03-27 10:05:00,55.6,55.69,55.56,55.61,19500.0,46.9607,47.0367,46.9269,46.9691,19500.0
2012-03-27 10:10:00,55.6,55.69,55.58,55.66,12000.0,46.9607,47.0367,46.9438,47.0113,12000.0
2012-03-27 10:15:00,55.68,55.73,55.68,55.73,3800.0,47.0282,47.0705,47.0282,47.0705,3800.0
2012-03-27 10:20:00,55.72,55.75,55.72,55.74,9800.0,47.062,47.0874,47.062,47.0789,9800.0
2012-03-27 10:25:00,55.73,55.74,55.65,55.66,8500.0,47.0705,47.0789,47.0029,47.0113,8500.0
2012-03-27 10:30:00,55.66,55.67,55.63,55.65,11300.0,47.0113,47.0198,46.986,47.0029,11300.0
2012-03-27 10:35:00,55.64,55.68,55.64,55.66,11300.0,46.9945,47.0282,46.9945,47.0113,11300.0
2012-03-27 10:40:00,55.66,55.66,55.6,55.61,8900.0,47.0113,47.0113,46.9607,46.9691,8900.0
2012-03-27 10:45:00,55.61,55.64,55.57,55.57,6900.0,46.9691,46.9945,46.9353,46.9353,6900.0
2012-03-27 10:50:00,55.57,55.57,55.53,55.54,6900.0,46.9353,46.9353,46.9015,46.91,6900.0
2012-03-27 10:55:00,55.53,55.53,55.48,55.49,7900.0,46.9015,46.9015,46.8593,46.8678,7900.0
2012-03-27 11:00:00,55.48,55.5,55.46,55.47,4100.0,46.8593,46.8762,46.8424,46.8509,4100.0
2012-03-27 11:05:00,55.47,55.53,55.46,55.53,20200.0,46.8509,46.9015,46.8424,46.9015,20200.0
2012-03-27 11:10:00,55.5,55.53,55.48,55.48,8700.0,46.8762,46.9015,46.8593,46.8593,8700.0
2012-03-27 11:15:00,55.48,55.48,55.43,55.45,5200.0,46.8593,46.8593,46.8171,46.834,5200.0
2012-03-27 11:20:00,55.45,55.48,55.44,55.46,4700.0,46.834,46.8593,46.8255,46.8424,4700.0
2012-03-27 11:25:00,55.46,55.47,55.37,55.37,8000.0,46.8424,46.8509,46.7664,46.7664,8000.0
2012-03-27 11:30:00,55.37,55.39,55.36,55.39,4900.0,46.7664,46.7833,46.758,46.7833,4900.0
2012-03-27 11:35:00,55.39,55.4,55.34,55.34,4400.0,46.7833,46.7917,46.7411,46.7411,4400.0
2012-03-27 11:40:00,55.34,55.34,55.27,55.31,17700.0,46.7411,46.7411,46.6819,46.7157,17700.0
2012-03-27 11:45:00,55.31,55.34,55.29,55.34,3200.0,46.7157,46.7411,46.6988,46.7411,3200.0
2012-03-27 11:50:00,55.33,55.34,55.3,55.34,29800.0,46.7326,46.7411,46.7073,46.7411,29800.0
2012-03-27 11:55:00,55.34,55.34,55.29,55.29,15400.0,46.7411,46.7411,46.6988,46.6988,15400.0
2012-03-27 12:00:00,55.3,55.43,55.3,55.42,9400.0,46.7073,46.8171,46.7073,46.8086,9400.0
2012-03-27 12:05:00,55.41,55.43,55.41,55.43,9600.0,46.8002,46.8171,46.8002,46.8171,9600.0
2012-03-27 12:10:00,55.43,55.44,55.39,55.41,6600.0,46.8171,46.8255,46.7833,46.8002,6600.0
2012-03-27 12:15:00,55.39,55.4,55.35,55.37,7700.0,46.7833,46.7917,46.7495,46.7664,7700.0
2012-03-27 12:20:00,55.36,55.38,55.35,55.36,4500.0,46.758,46.7749,46.7495,46.758,4500.0
2012-03-27 12:25:00,55.35,55.35,55.29,55.29,4900.0,46.7495,46.7495,46.6988,46.6988,4900.0
2012-03-27 12:30:00,55.29,55.3,55.28,55.29,6000.0,46.6988,46.7073,46.6904,46.6988,6000.0
2012-03-27 12:35:00,55.29,55.29,55.27,55.27,4300.0,46.6988,46.6988,46.6819,46.6819,4300.0
2012-03-27 12:40:00,55.27,55.29,55.25,55.27,6100.0,46.6819,46.6988,46.6651,46.6819,6100.0
2012-03-27 12:45:00,55.27,55.33,55.27,55.3,19600.0,46.6819,46.7326,46.6819,46.7073,19600.0
2012-03-27 12:50:00,55.3,55.34,55.29,55.34,14000.0,46.7073,46.7411,46.6988,46.7411,14000.0
2012-03-27 12:55:00,55.34,55.39,55.34,55.38,8200.0,46.7411,46.7833,46.7411,46.7749,8200.0
2012-03-27 13:00:00,55.39,55.41,55.39,55.41,2900.0,46.7833,46.8002,46.7833,46.8002,2900.0
2012-03-27 13:05:00,55.4,55.42,55.39,55.42,4600.0,46.7917,46.8086,46.7833,46.8086,4600.0
2012-03-27 13:10:00,55.42,55.43,55.4,55.41,8300.0,46.8086,46.8171,46.7917,46.8002,8300.0
2012-03-27 13:15:00,55.42,55.43,55.38,55.38,4200.0,46.8086,46.8171,46.7749,46.7749,4200.0
2012-03-27 13:20:00,55.38,55.39,55.3,55.33,15700.0,46.7749,46.7833,46.7073,46.7326,15700.0
2012-03-27 13:25:00,55.34,55.39,55.34,55.39,2800.0,46.7411,46.7833,46.7411,46.7833,2800.0
2012-03-27 13:30:00,55.37,55.39,55.36,55.39,6100.0,46.7664,46.7833,46.758,46.7833,6100.0
2012-03-27 13:35:00,55.4,55.41,55.38,55.39,6200.0,46.7917,46.8002,46.7749,46.7833,6200.0
2012-03-27 13:40:00,55.39,55.42,55.38,55.41,3800.0,46.7833,46.8086,46.7749,46.8002,3800.0
2012-03-27 13:45:00,55.42,55.45,55.41,55.45,4300.0,46.8086,46.834,46.8002,46.834,4300.0
2012-03-27 13:50:00,55.45,55.48,55.42,55.47,11300.0,46.834,46.8593,46.8086,46.8509,11300.0
2012-03-27 13:55:00,55.48,55.5,55.48,55.48,2500.0,46.8593,46.8762,46.8593,46.8593,2500.0
2012-03-27 14:00:00,55.48,55.48,55.46,55.48,3100.0,46.8593,46.8593,46.8424,46.8593,3100.0
2012-03-27 14:05:00,55.49,55.49,55.45,55.47,10400.0,46.8678,46.8678,46.834,46.8509,10400.0
2012-03-27 14:10:00,55.47,55.51,55.47,55.49,3300.0,46.8509,46.8847,46.8509,46.8678,3300.0
2012-03-27 14:15:00,55.5,55.52,55.49,55.5,3200.0,46.8762,46.8931,46.8678,46.8762,3200.0
2012-03-27 14:20:00,55.5,55.52,55.5,55.5,4700.0,46.8762,46.8931,46.8762,46.8762,4700.0
2012-03-27 14:25:00,55.5,55.53,55.5,55.52,3200.0,46.8762,46.9015,46.8762,46.8931,3200.0
2012-03-27 14:30:00,55.53,55.54,55.51,55.51,4600.0,46.9015,46.91,46.8847,46.8847,4600.0
2012-03-27 14:35:00,55.51,55.52,55.47,55.5,7400.0,46.8847,46.8931,46.8509,46.8762,7400.0
2012-03-27 14:40:00,55.5,55.55,55.5,55.55,8000.0,46.8762,46.9184,46.8762,46.9184,8000.0
2012-03-27 14:45:00,55.56,55.58,55.56,55.57,4100.0,46.9269,46.9438,46.9269,46.9353,4100.0
2012-03-27 14:50:00,55.57,55.59,55.57,55.57,4700.0,46.9353,46.9522,46.9353,46.9353,4700.0
2012-03-27 14:55:00,55.57,55.59,55.57,55.57,3700.0,46.9353,46.9522,46.9353,46.9353,3700.0
2012-03-27 15:00:00,55.58,55.59,55.56,55.58,5600.0,46.9438,46.9522,46.9269,46.9438,5600.0
2012-03-27 15:05:00,55.57,55.58,55.56,55.57,4100.0,46.9353,46.9438,46.9269,46.9353,4100.0
2012-03-27 15:10:00,55.56,55.56,55.54,55.54,4600.0,46.9269,46.9269,46.91,46.91,4600.0
2012-03-27 15:15:00,55.54,55.54,55.47,55.5,6600.0,46.91,46.91,46.8509,46.8762,6600.0
2012-03-27 15:20:00,55.51,55.51,55.45,55.51,12300.0,46.8847,46.8847,46.834,46.8847,12300.0
2012-03-27 15:25:00,55.5,55.51,55.48,55.49,4700.0,46.8762,46.8847,46.8593,46.8678,4700.0
2012-03-27 15:30:00,55.48,55.51,55.47,55.48,7500.0,46.8593,46.8847,46.8509,46.8593,7500.0
2012-03-27 15:35:00,55.47,55.49,55.44,55.47,7600.0,46.8509,46.8678,46.8255,46.8509,7600.0
2012-03-27 15:40:00,55.47,55.49,55.41,55.49,35200.0,46.8509,46.8678,46.8002,46.8678,35200.0
2012-03-27 15:45:00,55.48,55.48,55.35,55.39,18700.0,46.8593,46.8593,46.7495,46.7833,18700.0
2012-03-27 15:50:00,55.37,55.4,55.35,55.35,21900.0,46.7664,46.7917,46.7495,46.7495,21900.0
2012-03-27 15:55:00,55.36,55.38,55.34,55.37,33400.0,46.758,46.7749,46.7411,46.7664,33400.0
2012-03-28 09:30:00,55.2,55.45,55.16,55.42,25000.0,46.8028,47.0148,46.7689,46.9893,25000.0
2012-03-28 09:35:00,55.42,55.46,55.33,55.46,7900.0,46.9893,47.0232,46.913,47.0232,7900.0
2012-03-28 09:40:00,55.45,55.45,55.31,55.34,10600.0,47.0148,47.0148,46.8961,46.9215,10600.0
2012-03-28 09:45:00,55.32,55.34,55.19,55.2,14200.0,46.9045,46.9215,46.7943,46.8028,14200.0
2012-03-28 09:50:00,55.2,55.25,55.15,55.23,5900.0,46.8028,46.8452,46.7604,46.8282,5900.0
2012-03-28 09:55:00,55.24,55.24,55.15,55.19,6000.0,46.8367,46.8367,46.7604,46.7943,6000.0
2012-03-28 10:00:00,55.21,55.23,55.13,55.15,10200.0,46.8113,46.8282,46.7434,46.7604,10200.0
2012-03-28 10:05:00,55.15,55.15,55.1,55.12,9800.0,46.7604,46.7604,46.718,46.735,9800.0
2012-03-28 10:10:00,55.12,55.13,54.94,54.98,14600.0,46.735,46.7434,46.5823,46.6163,14600.0
2012-03-28 10:15:00,54.98,54.99,54.97,54.98,4900.0,46.6163,46.6247,46.6078,46.6163,4900.0
2012-03-28 10:20:00,54.99,54.99,54.93,54.94,5600.0,46.6247,46.6247,46.5739,46.5823,5600.0
2012-03-28 10:25:00,54.94,54.98,54.88,54.92,9100.0,46.5823,46.6163,46.5315,46.5654,9100.0
2012-03-28 10:30:00,54.93,54.98,54.89,54.89,6200.0,46.5739,46.6163,46.5399,46.5399,6200.0
2012-03-28 10:35:00,54.89,54.92,54.89,54.92,6300.0,46.5399,46.5654,46.5399,46.5654,6300.0
2012-03-28 10:40:00,54.94,54.94,54.89,54.9,5200.0,46.5823,46.5823,46.5399,46.5484,5200.0
2012-03-28 10:45:00,54.9,54.93,54.89,54.91,9000.0,46.5484,46.5739,46.5399,46.5569,9000.0
2012-03-28 10:50:00,54.91,54.98,54.89,54.98,9100.0,46.5569,46.6163,46.5399,46.6163,9100.0
2012-03-28 10:55:00,54.98,55.0,54.96,55.0,3500.0,46.6163,46.6332,46.5993,46.6332,3500.0
2012-03-28 11:00:00,55.0,55.0,54.9,54.94,19800.0,46.6332,46.6332,46.5484,46.5823,19800.0
2012-03-28 11:05:00,54.94,54.97,54.91,54.93,13700.0,46.5823,46.6078,46.5569,46.5739,13700.0
2012-03-28 11:10:00,54.92,54.94,54.9,54.94,7600.0,46.5654,46.5823,46.5484,46.5823,7600.0
2012-03-28 11:15:00,54.94,54.94,54.91,54.92,6700.0,46.5823,46.5823,46.5569,46.5654,6700.0
2012-03-28 11:20:00,54.92,54.93,54.88,54.88,9600.0,46.5654,46.5739,46.5315,46.5315,9600.0
2012-03-28 11:25:00,54.88,54.88,54.86,54.88,6800.0,46.5315,46.5315,46.5145,46.5315,6800.0
2012-03-28 11:30:00,54.88,54.88,54.84,54.85,7400.0,46.5315,46.5315,46.4976,46.506,7400.0
2012-03-28 11:35:00,54.85,54.85,54.8,54.8,4500.0,46.506,46.506,46.4636,46.4636,4500.0
2012-03-28 11:40:00,54.79,54.81,54.77,54.77,3300.0,46.4552,46.4721,46.4382,46.4382,3300.0
2012-03-28 11:45:00,54.76,54.76,54.72,54.74,9300.0,46.4297,46.4297,46.3958,46.4128,9300.0
2012-03-28 11:50:00,54.74,54.74,54.61,54.67,8200.0,46.4128,46.4128,46.3025,46.3534,8200.0
2012-03-28 11:55:00,54.66,54.67,54.59,54.66,11200.0,46.3449,46.3534,46.2856,46.3449,11200.0
2012-03-28 12:00:00,54.66,54.72,54.66,54.72,7100.0,46.3449,46.3958,46.3449,46.3958,7100.0
2012-03-28 12:05:00,54.73,54.78,54.73,54.76,3700.0,46.4043,46.4467,46.4043,46.4297,3700.0
2012-03-28 12:10:00,54.77,54.8,54.75,54.79,5200.0,46.4382,46.4636,46.4212,46.4552,5200.0
2012-03-28 12:15:00,54.79,54.89,54.79,54.89,6800.0,46.4552,46.5399,46.4552,46.5399,6800.0
2012-03-28 12:20:00,54.89,54.9,54.87,54.87,3900.0,46.5399,46.5484,46.523,46.523,3900.0
2012-03-28 12:25:00,54.87,54.9,54.85,54.85,5300.0,46.523,46.5484,46.506,46.506,5300.0
2012-03-28 12:30:00,54.84,54.85,54.8,54.8,4100.0,46.4976,46.506,46.4636,46.4636,4100.0
2012-03-28 12:35:00,54.81,54.85,54.8,54.8,11700.0,46.4721,46.506,46.4636,46.4636,11700.0
2012-03-28 12:40:00,54.81,54.87,54.81,54.86,10700.0,46.4721,46.523,46.4721,46.5145,10700.0
2012-03-28 12:45:00,54.86,54.88,54.83,54.85,9900.0,46.5145,46.5315,46.4891,46.506,9900.0
2012-03-28 12:50:00,54.86,54.86,54.83,54.84,13100.0,46.5145,46.5145,46.4891,46.4976,13100.0
2012-03-28 12:55:00,54.83,54.84,54.83,54.84,7000.0,46.4891,46.4976,46.4891,46.4976,7000.0
2012-03-28 13:00:00,54.83,54.9,54.82,54.89,13200.0,46.4891,46.5484,46.4806,46.5399,13200.0
2012-03-28 13:05:00,54.89,54.9,54.84,54.85,59500.0,46.5399,46.5484,46.4976,46.506,59500.0
2012-03-28 13:10:00,54.85,54.86,54.83,54.83,10200.0,46.506,46.5145,46.4891,46.4891,10200.0
2012-03-28 13:15:00,54.82,54.85,54.82,54.83,6500.0,46.4806,46.506,46.4806,46.4891,6500.0
2012-03-28 13:20:00,54.83,54.85,54.8,54.81,10900.0,46.4891,46.506,46.4636,46.4721,10900.0
2012-03-28 13:25:00,54.8,54.83,54.8,54.83,5700.0,46.4636,46.4891,46.4636,46.4891,5700.0
2012-03-28 13:30:00,54.83,54.84,54.81,54.82,8800.0,46.4891,46.4976,46.4721,46.4806,8800.0
2012-03-28 13:35:00,54.81,54.84,54.78,54.83,6600.0,46.4721,46.4976,46.4467,46.4891,6600.0
2012-03-28 13:40:00,54.82,54.89,54.82,54.86,3900.0,46.4806,46.5399,46.4806,46.5145,3900.0
2012-03-28 13:45:00,54.86,54.86,54.76,54.76,5100.0,46.5145,46.5145,46.4297,46.4297,5100.0
2012-03-28 13:50:00,54.76,54.77,54.73,54.74,7400.0,46.4297,46.4382,46.4043,46.4128,7400.0
2012-03-28 13:55:00,54.75,54.75,54.72,54.73,6100.0,46.4212,46.4212,46.3958,46.4043,6100.0
2012-03-28 14:00:00,54.74,54.76,54.73,54.74,10700.0,46.4128,46.4297,46.4043,46.4128,10700.0
2012-03-28 14:05:00,54.73,54.74,54.69,54.74,24200.0,46.4043,46.4128,46.3704,46.4128,24200.0
2012-03-28 14:10:00,54.74,54.76,54.72,54.76,7600.0,46.4128,46.4297,46.3958,46.4297,7600.0
2012-03-28 14:15:00,54.76,54.78,54.74,54.74,5300.0,46.4297,46.4467,46.4128,46.4128,5300.0
2012-03-28 14:20:00,54.75,54.79,54.75,54.78,3900.0,46.4212,46.4552,46.4212,46.4467,3900.0
2012-03-28 14:25:00,54.77,54.78,54.74,54.77,8700.0,46.4382,46.4467,46.4128,46.4382,8700.0
2012-03-28 14:30:00,54.77,54.77,54.75,54.75,5100.0,46.4382,46.4382,46.4212,46.4212,5100.0
2012-03-28 14:35:00,54.76,54.81,54.76,54.78,7900.0,46.4297,46.4721,46.4297,46.4467,7900.0
2012-03-28 14:40:00,54.77,54.77,54.72,54.74,6600.0,46.4382,46.4382,46.3958,46.4128,6600.0
2012-03-28 14:45:00,54.74,54.77,54.73,54.76,6700.0,46.4128,46.4382,46.4043,46.4297,6700.0
2012-03-28 14:50:00,54.76,54.77,54.74,54.75,4900.0,46.4297,46.4382,46.4128,46.4212,4900.0
2012-03-28 14:55:00,54.75,54.76,54.74,54.74,3900.0,46.4212,46.4297,46.4128,46.4128,3900.0
2012-03-28 15:00:00,54.74,54.76,54.72,54.72,11300.0,46.4128,46.4297,46.3958,46.3958,11300.0
2012-03-28 15:05:00,54.72,54.72,54.69,54.72,5700.0,46.3958,46.3958,46.3704,46.3958,5700.0
2012-03-28 15:10:00,54.72,54.73,54.69,54.7,19600.0,46.3958,46.4043,46.3704,46.3789,19600.0
2012-03-28 15:15:00,54.7,54.74,54.69,54.72,9400.0,46.3789,46.4128,46.3704,46.3958,9400.0
2012-03-28 15:20:00,54.73,54.79,54.71,54.79,15300.0,46.4043,46.4552,46.3873,46.4552,15300.0
2012-03-28 15:25:00,54.79,54.81,54.78,54.8,19700.0,46.4552,46.4721,46.4467,46.4636,19700.0
2012-03-28 15:30:00,54.8,54.84,54.79,54.82,14400.0,46.4636,46.4976,46.4552,46.4806,14400.0
2012-03-28 15:35:00,54.82,54.88,54.8,54.88,24500.0,46.4806,46.5315,46.4636,46.5315,24500.0
2012-03-28 15:40:00,54.88,54.94,54.84,54.94,36400.0,46.5315,46.5823,46.4976,46.5823,36400.0
2012-03-28 15:45:00,54.94,55.0,54.92,54.93,44600.0,46.5823,46.6332,46.5654,46.5739,44600.0
2012-03-28 15:50:00,54.93,54.95,54.91,54.94,33200.0,46.5739,46.5908,46.5569,46.5823,33200.0
2012-03-28 15:55:00,54.95,55.04,54.95,55.03,124200.0,46.5908,46.6671,46.5908,46.6587,124200.0
2012-03-29 09:30:00,54.74,54.74,54.56,54.63,33700.0,46.4128,46.4128,46.2601,46.3195,33700.0
2012-03-29 09:35:00,54.63,54.69,54.55,54.55,11600.0,46.3195,46.3704,46.2517,46.2517,11600.0
2012-03-29 09:40:00,54.55,54.57,54.53,54.54,6800.0,46.2517,46.2686,46.2347,46.2432,6800.0
2012-03-29 09:45:00,54.53,54.6,54.46,54.58,22100.0,46.2347,46.2941,46.1754,46.2771,22100.0
2012-03-29 09:50:00,54.59,54.77,54.59,54.77,18000.0,46.2856,46.4382,46.2856,46.4382,18000.0
2012-03-29 09:55:00,54.77,54.83,54.66,54.72,21900.0,46.4382,46.4891,46.3449,46.3958,21900.0
2012-03-29 10:00:00,54.71,54.73,54.63,54.7,8000.0,46.3873,46.4043,46.3195,46.3789,8000.0
2012-03-29 10:05:00,54.69,54.71,54.64,54.64,6500.0,46.3704,46.3873,46.328,46.328,6500.0
2012-03-29 10:10:00,54.65,54.72,54.62,54.66,9900.0,46.3365,46.3958,46.311,46.3449,9900.0
2012-03-29 10:15:00,54.66,54.67,54.54,54.56,21200.0,46.3449,46.3534,46.2432,46.2601,21200.0
2012-03-29 10:20:00,54.58,54.66,54.54,54.63,10300.0,46.2771,46.3449,46.2432,46.3195,10300.0
2012-03-29 10:25:00,54.63,54.63,54.54,54.54,7400.0,46.3195,46.3195,46.2432,46.2432,7400.0
2012-03-29 10:30:00,54.55,54.59,54.5,54.51,21000.0,46.2517,46.2856,46.2093,46.2178,21000.0
2012-03-29 10:35:00,54.5,54.53,54.46,54.47,13800.0,46.2093,46.2347,46.1754,46.1838,13800.0
2012-03-29 10:40:00,54.49,54.63,54.49,54.63,9200.0,46.2008,46.3195,46.2008,46.3195,9200.0
2012-03-29 10:45:00,54.64,54.67,54.59,54.6,16000.0,46.328,46.3534,46.2856,46.2941,16000.0
2012-03-29 10:50:00,54.6,54.6,54.56,54.58,13700.0,46.2941,46.2941,46.2601,46.2771,13700.0
2012-03-29 10:55:00,54.57,54.59,54.55,54.59,11900.0,46.2686,46.2856,46.2517,46.2856,11900.0
2012-03-29 11:00:00,54.58,54.58,54.55,54.57,26600.0,46.2771,46.2771,46.2517,46.2686,26600.0
2012-03-29 11:05:00,54.57,54.6,54.56,54.58,11400.0,46.2686,46.2941,46.2601,46.2771,11400.0
2012-03-29 11:10:00,54.6,54.65,54.6,54.64,6100.0,46.2941,46.3365,46.2941,46.328,6100.0
2012-03-29 11:15:00,54.65,54.77,54.65,54.75,22600.0,46.3365,46.4382,46.3365,46.4212,22600.0
2012-03-29 11:20:00,54.75,54.81,54.75,54.8,12400.0,46.4212,46.4721,46.4212,46.4636,12400.0
2012-03-29 11:25:00,54.79,54.8,54.68,54.68,7000.0,46.4552,46.4636,46.3619,46.3619,7000.0
2012-03-29 11:30:00,54.7,54.7,54.66,54.69,8000.0,46.3789,46.3789,46.3449,46.3704,8000.0
2012-03-29 11:35:00,54.69,54.69,54.62,54.66,5300.0,46.3704,46.3704,46.311,46.3449,5300.0
2012-03-29 11:40:00,54.65,54.66,54.63,54.63,4700.0,46.3365,46.3449,46.3195,46.3195,4700.0
2012-03-29 11:45:00,54.62,54.62,54.58,54.61,7900.0,46.311,46.311,46.2771,46.3025,7900.0
2012-03-29 11:50:00,54.6,54.6,54.54,54.56,6200.0,46.2941,46.2941,46.2432,46.2601,6200.0
2012-03-29 11:55:00,54.56,54.64,54.53,54.64,16800.0,46.2601,46.328,46.2347,46.328,16800.0
2012-03-29 12:00:00,54.63,54.7,54.62,54.7,12000.0,46.3195,46.3789,46.311,46.3789,12000.0
2012-03-29 12:05:00,54.7,54.73,54.7,54.71,4000.0,46.3789,46.4043,46.3789,46.3873,4000.0
2012-03-29 12:10:00,54.71,54.73,54.71,54.71,4000.0,46.3873,46.4043,46.3873,46.3873,4000.0
2012-03-29 12:15:00,54.72,54.72,54.65,54.68,10400.0,46.3958,46.3958,46.3365,46.3619,10400.0
2012-03-29 12:20:00,54.69,54.69,54.6,54.61,8200.0,46.3704,46.3704,46.2941,46.3025,8200.0
2012-03-29 12:25:00,54.61,54.65,54.61,54.64,11200.0,46.3025,46.3365,46.3025,46.328,11200.0
2012-03-29 12:30:00,54.63,54.66,54.6,54.65,9900.0,46.3195,46.3449,46.2941,46.3365,9900.0
2012-03-29 12:35:00,54.64,54.72,54.63,54.72,8600.0,46.328,46.3958,46.3195,46.3958,8600.0
2012-03-29 12:40:00,54.71,54.72,54.68,54.69,3100.0,46.3873,46.3958,46.3619,46.3704,3100.0
2012-03-29 12:45:00,54.7,54.7,54.68,54.68,7200.0,46.3789,46.3789,46.3619,46.3619,7200.0
2012-03-29 12:50:00,54.69,54.73,54.69,54.72,5300.0,46.3704,46.4043,46.3704,46.3958,5300.0
2012-03-29 12:55:00,54.71,54.74,54.69,54.73,3600.0,46.3873,46.4128,46.3704,46.4043,3600.0
2012-03-29 13:00:00,54.72,54.73,54.66,54.66,11700.0,46.3958,46.4043,46.3449,46.3449,11700.0
2012-03-29 13:05:00,54.66,54.68,54.66,54.66,10300.0,46.3449,46.3619,46.3449,46.3449,10300.0
2012-03-29 13:10:00,54.66,54.69,54.65,54.68,20300.0,46.3449,46.3704,46.3365,46.3619,20300.0
2012-03-29 13:15:00,54.66,54.68,54.66,54.68,14300.0,46.3449,46.3619,46.3449,46.3619,14300.0
2012-03-29 13:20:00,54.68,54.72,54.68,54.71,5800.0,46.3619,46.3958,46.3619,46.3873,5800.0
2012-03-29 13:25:00,54.7,54.75,54.68,54.72,5900.0,46.3789,46.4212,46.3619,46.3958,5900.0
2012-03-29 13:30:00,54.73,54.73,54.68,54.68,4200.0,46.4043,46.4043,46.3619,46.3619,4200.0
2012-03-29 13:35:00,54.69,54.69,54.66,54.68,4700.0,46.3704,46.3704,46.3449,46.3619,4700.0
2012-03-29 13:40:00,54.67,54.68,54.63,54.64,6000.0,46.3534,46.3619,46.3195,46.328,6000.0
2012-03-29 13:45:00,54.63,54.66,54.63,54.64,13700.0,46.3195,46.3449,46.3195,46.328,13700.0
2012-03-29 13:50:00,54.64,54.68,54.62,54.68,10100.0,46.328,46.3619,46.311,46.3619,10100.0
2012-03-29 13:55:00,54.66,54.71,54.66,54.67,6700.0,46.3449,46.3873,46.3449,46.3534,6700.0
2012-03-29 14:00:00,54.68,54.72,54.65,54.67,33900.0,46.3619,46.3958,46.3365,46.3534,33900.0
2012-03-29 14:05:00,54.67,54.67,54.64,54.66,7000.0,46.3534,46.3534,46.328,46.3449,7000.0
2012-03-29 14:10:00,54.67,54.68,54.61,54.68,20100.0,46.3534,46.3619,46.3025,46.3619,20100.0
2012-03-29 14:15:00,54.67,54.69,54.66,54.69,21100.0,46.3534,46.3704,46.3449,46.3704,21100.0
2012-03-29 14:20:00,54.69,54.81,54.69,54.76,21200.0,46.3704,46.4721,46.3704,46.4297,21200.0
2012-03-29 14:25:00,54.76,54.85,54.73,54.82,17000.0,46.4297,46.506,46.4043,46.4806,17000.0
2012-03-29 14:30:00,54.82,54.82,54.73,54.81,19600.0,46.4806,46.4806,46.4043,46.4721,19600.0
2012-03-29 14:35:00,54.81,54.85,54.8,54.82,13100.0,46.4721,46.506,46.4636,46.4806,13100.0
2012-03-29 14:40:00,54.83,54.91,54.83,54.91,28700.0,46.4891,46.5569,46.4891,46.5569,28700.0
2012-03-29 14:45:00,54.91,54.95,54.91,54.95,18000.0,46.5569,46.5908,46.5569,46.5908,18000.0
2012-03-29 14:50:00,54.94,54.98,54.93,54.97,17800.0,46.5823,46.6163,46.5739,46.6078,17800.0
2012-03-29 14:55:00,54.96,54.98,54.94,54.95,33500.0,46.5993,46.6163,46.5823,46.5908,33500.0
2012-03-29 15:00:00,54.95,54.96,54.9,54.93,29800.0,46.5908,46.5993,46.5484,46.5739,29800.0
2012-03-29 15:05:00,54.92,54.98,54.91,54.97,21600.0,46.5654,46.6163,46.5569,46.6078,21600.0
2012-03-29 15:10:00,54.96,55.05,54.96,55.02,33500.0,46.5993,46.6756,46.5993,46.6502,33500.0
2012-03-29 15:15:00,55.02,55.08,55.02,55.08,20100.0,46.6502,46.701,46.6502,46.701,20100.0
2012-03-29 15:20:00,55.08,55.09,55.06,55.09,27000.0,46.701,46.7095,46.6841,46.7095,27000.0
2012-03-29 15:25:00,55.08,55.1,55.01,55.06,53000.0,46.701,46.718,46.6417,46.6841,53000.0
2012-03-29 15:30:00,55.07,55.11,55.07,55.1,33400.0,46.6926,46.7265,46.6926,46.718,33400.0
2012-03-29 15:35:00,55.09,55.12,55.05,55.06,28400.0,46.7095,46.735,46.6756,46.6841,28400.0
2012-03-29 15:40:00,55.06,55.12,55.03,55.12,34300.0,46.6841,46.735,46.6587,46.735,34300.0
2012-03-29 15:45:00,55.11,55.17,55.1,55.12,54200.0,46.7265,46.7774,46.718,46.735,54200.0
2012-03-29 15:50:00,55.12,55.21,55.12,55.21,49600.0,46.735,46.8113,46.735,46.8113,49600.0
2012-03-29 15:55:00,55.2,55.21,55.08,55.08,89100.0,46.8028,46.8113,46.701,46.701,89100.0
2012-03-30 09:30:00,55.33,55.36,55.26,55.3,16300.0,46.913,46.9385,46.8537,46.8876,16300.0
2012-03-30 09:35:00,55.32,55.36,55.24,55.32,13900.0,46.9045,46.9385,46.8367,46.9045,13900.0
2012-03-30 09:40:00,55.33,55.49,55.29,55.47,12600.0,46.913,47.0487,46.8791,47.0317,12600.0
2012-03-30 09:45:00,55.45,55.5,55.42,55.45,8500.0,47.0148,47.0572,46.9893,47.0148,8500.0
2012-03-30 09:50:00,55.45,55.52,55.45,55.51,19500.0,47.0148,47.0741,47.0148,47.0656,19500.0
2012-03-30 09:55:00,55.51,55.59,55.42,55.44,17100.0,47.0656,47.1335,46.9893,47.0063,17100.0
2012-03-30 10:00:00,55.45,55.56,55.43,55.53,32500.0,47.0148,47.108,46.9978,47.0826,32500.0
2012-03-30 10:05:00,55.53,55.59,55.5,55.54,13300.0,47.0826,47.1335,47.0572,47.0911,13300.0
2012-03-30 10:10:00,55.56,55.56,55.45,55.51,10900.0,47.108,47.108,47.0148,47.0656,10900.0
2012-03-30 10:15:00,55.51,55.51,55.4,55.43,51500.0,47.0656,47.0656,46.9724,46.9978,51500.0
2012-03-30 10:20:00,55.43,55.45,55.35,55.37,27900.0,46.9978,47.0148,46.93,46.9469,27900.0
2012-03-30 10:25:00,55.37,55.41,55.35,55.41,6900.0,46.9469,46.9808,46.93,46.9808,6900.0
2012-03-30 10:30:00,55.41,55.41,55.35,55.39,9800.0,46.9808,46.9808,46.93,46.9639,9800.0
2012-03-30 10:35:00,55.39,55.39,55.23,55.24,83000.0,46.9639,46.9639,46.8282,46.8367,83000.0
2012-03-30 10:40:00,55.23,55.29,55.23,55.28,7700.0,46.8282,46.8791,46.8282,46.8706,7700.0
2012-03-30 10:45:00,55.28,55.33,55.28,55.33,4900.0,46.8706,46.913,46.8706,46.913,4900.0
2012-03-30 10:50:00,55.32,55.33,55.31,55.32,6700.0,46.9045,46.913,46.8961,46.9045,6700.0
2012-03-30 10:55:00,55.32,55.33,55.25,55.27,5400.0,46.9045,46.913,46.8452,46.8621,5400.0
2012-03-30 11:00:00,55.27,55.3,55.26,55.3,13600.0,46.8621,46.8876,46.8537,46.8876,13600.0
2012-03-30 11:05:00,55.3,55.3,55.28,55.29,14500.0,46.8876,46.8876,46.8706,46.8791,14500.0
2012-03-30 11:10:00,55.28,55.33,55.27,55.32,38100.0,46.8706,46.913,46.8621,46.9045,38100.0
2012-03-30 11:15:00,55.32,55.36,55.31,55.34,22200.0,46.9045,46.9385,46.8961,46.9215,22200.0
2012-03-30 11:20:00,55.34,55.4,55.34,55.38,41300.0,46.9215,46.9724,46.9215,46.9554,41300.0
2012-03-30 11:25:00,55.38,55.42,55.38,55.41,10300.0,46.9554,46.9893,46.9554,46.9808,10300.0
2012-03-30 11:30:00,55.41,55.41,55.36,55.37,14500.0,46.9808,46.9808,46.9385,46.9469,14500.0
2012-03-30 11:35:00,55.38,55.39,55.37,55.38,12500.0,46.9554,46.9639,46.9469,46.9554,12500.0
2012-03-30 11:40:00,55.37,55.38,55.33,55.34,69100.0,46.9469,46.9554,46.913,46.9215,69100.0
2012-03-30 11:45:00,55.34,55.34,55.3,55.32,16700.0,46.9215,46.9215,46.8876,46.9045,16700.0
2012-03-30 11:50:00,55.33,55.34,55.31,55.32,30000.0,46.913,46.9215,46.8961,46.9045,30000.0
2012-03-30 11:55:00,55.33,55.33,55.32,55.33,6900.0,46.913,46.913,46.9045,46.913,6900.0
2012-03-30 12:00:00,55.33,55.33,55.31,55.32,7500.0,46.913,46.913,46.8961,46.9045,7500.0
2012-03-30 12:05:00,55.31,55.33,55.31,55.33,5100.0,46.8961,46.913,46.8961,46.913,5100.0
2012-03-30 12:10:00,55.33,55.34,55.31,55.33,14700.0,46.913,46.9215,46.8961,46.913,14700.0
2012-03-30 12:15:00,55.33,55.33,55.3,55.32,20300.0,46.913,46.913,46.8876,46.9045,20300.0
2012-03-30 12:20:00,55.32,55.32,55.3,55.3,21500.0,46.9045,46.9045,46.8876,46.8876,21500.0
2012-03-30 12:25:00,55.3,55.31,55.3,55.3,17700.0,46.8876,46.8961,46.8876,46.8876,17700.0
2012-03-30 12:30:00,55.3,55.31,55.29,55.3,12800.0,46.8876,46.8961,46.8791,46.8876,12800.0
2012-03-30 12:35:00,55.3,55.31,55.3,55.3,5400.0,46.8876,46.8961,46.8876,46.8876,5400.0
2012-03-30 12:40:00,55.3,55.32,55.3,55.32,5400.0,46.8876,46.9045,46.8876,46.9045,5400.0
2012-03-30 12:45:00,55.32,55.32,55.3,55.32,8500.0,46.9045,46.9045,46.8876,46.9045,8500.0
2012-03-30 12:50:00,55.31,55.32,55.3,55.3,7500.0,46.8961,46.9045,46.8876,46.8876,7500.0
2012-03-30 12:55:00,55.3,55.33,55.3,55.3,8200.0,46.8876,46.913,46.8876,46.8876,8200.0
2012-03-30 13:00:00,55.3,55.32,55.3,55.32,10000.0,46.8876,46.9045,46.8876,46.9045,10000.0
2012-03-30 13:05:00,55.32,55.32,55.31,55.31,15400.0,46.9045,46.9045,46.8961,46.8961,15400.0
2012-03-30 13:10:00,55.32,55.32,55.29,55.31,15500.0,46.9045,46.9045,46.8791,46.8961,15500.0
2012-03-30 13:15:00,55.32,55.32,55.31,55.32,15400.0,46.9045,46.9045,46.8961,46.9045,15400.0
2012-03-30 13:20:00,55.32,55.32,55.3,55.3,38400.0,46.9045,46.9045,46.8876,46.8876,38400.0
2012-03-30 13:25:00,55.3,55.31,55.29,55.31,18300.0,46.8876,46.8961,46.8791,46.8961,18300.0
2012-03-30 13:30:00,55.31,55.32,55.3,55.3,7500.0,46.8961,46.9045,46.8876,46.8876,7500.0
2012-03-30 13:35:00,55.29,55.3,55.29,55.3,5800.0,46.8791,46.8876,46.8791,46.8876,5800.0
2012-03-30 13:40:00,55.3,55.31,55.29,55.31,15900.0,46.8876,46.8961,46.8791,46.8961,15900.0
2012-03-30 13:45:00,55.31,55.31,55.3,55.3,10100.0,46.8961,46.8961,46.8876,46.8876,10100.0
2012-03-30 13:50:00,55.31,55.32,55.3,55.32,10200.0,46.8961,46.9045,46.8876,46.9045,10200.0
2012-03-30 13:55:00,55.31,55.32,55.31,55.32,22700.0,46.8961,46.9045,46.8961,46.9045,22700.0
2012-03-30 14:00:00,55.32,55.33,55.31,55.33,11000.0,46.9045,46.913,46.8961,46.913,11000.0
2012-03-30 14:05:00,55.33,55.33,55.32,55.33,5000.0,46.913,46.913,46.9045,46.913,5000.0
2012-03-30 14:10:00,55.33,55.33,55.31,55.32,12000.0,46.913,46.913,46.8961,46.9045,12000.0
2012-03-30 14:15:00,55.31,55.32,55.3,55.3,9200.0,46.8961,46.9045,46.8876,46.8876,9200.0
2012-03-30 14:20:00,55.3,55.3,55.28,55.29,11400.0,46.8876,46.8876,46.8706,46.8791,11400.0
2012-03-30 14:25:00,55.28,55.31,55.28,55.3,191900.0,46.8706,46.8961,46.8706,46.8876,191900.0
2012-03-30 14:30:00,55.31,55.33,55.3,55.33,16800.0,46.8961,46.913,46.8876,46.913,16800.0
2012-03-30 14:35:00,55.33,55.34,55.3,55.33,149600.0,46.913,46.9215,46.8876,46.913,149600.0
2012-03-30 14:40:00,55.32,55.34,55.32,55.33,18600.0,46.9045,46.9215,46.9045,46.913,18600.0
2012-03-30 14:45:00,55.33,55.34,55.33,55.34,8900.0,46.913,46.9215,46.913,46.9215,8900.0
2012-03-30 14:50:00,55.33,55.34,55.32,55.33,19600.0,46.913,46.9215,46.9045,46.913,19600.0
2012-03-30 14:55:00,55.32,55.33,55.3,55.3,19800.0,46.9045,46.913,46.8876,46.8876,19800.0
2012-03-30 15:00:00,55.3,55.36,55.3,55.36,17700.0,46.8876,46.9385,46.8876,46.9385,17700.0
2012-03-30 15:05:00,55.36,55.45,55.36,55.43,32400.0,46.9385,47.0148,46.9385,46.9978,32400.0
2012-03-30 15:10:00,55.43,55.43,55.4,55.41,22600.0,46.9978,46.9978,46.9724,46.9808,22600.0
2012-03-30 15:15:00,55.41,55.44,55.4,55.43,61200.0,46.9808,47.0063,46.9724,46.9978,61200.0
2012-03-30 15:20:00,55.43,55.44,55.41,55.42,162600.0,46.9978,47.0063,46.9808,46.9893,162600.0
2012-03-30 15:25:00,55.41,55.43,55.41,55.41,36300.0,46.9808,46.9978,46.9808,46.9808,36300.0
2012-03-30 15:30:00,55.41,55.42,55.4,55.4,59100.0,46.9808,46.9893,46.9724,46.9724,59100.0
2012-03-30 15:35:00,55.4,55.45,55.4,55.4,118700.0,46.9724,47.0148,46.9724,46.9724,118700.0
2012-03-30 15:40:00,55.4,55.43,55.38,55.4,150000.0,46.9724,46.9978,46.9554,46.9724,150000.0
2012-03-30 15:45:00,55.41,55.51,55.39,55.47,187600.0,46.9808,47.0656,46.9639,47.0317,187600.0
2012-03-30 15:50:00,55.47,55.53,55.41,55.51,180800.0,47.0317,47.0826,46.9808,47.0656,180800.0
2012-03-30 15:55:00,55.52,55.55,55.44,55.46,243200.0,47.0741,47.0995,47.0063,47.0232,243200.0
2012-04-02 09:30:00,55.67,55.7,55.52,55.68,104400.0,47.2013,47.2267,47.0741,47.2098,104400.0
2012-04-02 09:35:00,55.66,55.74,55.62,55.69,118100.0,47.1928,47.2606,47.1589,47.2183,118100.0
2012-04-02 09:40:00,55.72,55.74,55.64,55.67,50000.0,47.2437,47.2606,47.1759,47.2013,50000.0
2012-04-02 09:45:00,55.67,55.7,55.6,55.62,19900.0,47.2013,47.2267,47.1419,47.1589,19900.0
2012-04-02 09:50:00,55.62,55.65,55.59,55.61,49100.0,47.1589,47.1843,47.1335,47.1504,49100.0
2012-04-02 09:55:00,55.61,55.61,55.51,55.52,24300.0,47.1504,47.1504,47.0656,47.0741,24300.0
2012-04-02 10:00:00,55.54,55.61,55.54,55.61,18000.0,47.0911,47.1504,47.0911,47.1504,18000.0
2012-04-02 10:05:00,55.61,55.63,55.59,55.6,60800.0,47.1504,47.1674,47.1335,47.1419,60800.0
2012-04-02 10:10:00,55.6,55.64,55.58,55.64,50000.0,47.1419,47.1759,47.125,47.1759,50000.0
2012-04-02 10:15:00,55.63,55.64,55.62,55.63,23000.0,47.1674,47.1759,47.1589,47.1674,23000.0
2012-04-02 10:20:00,55.63,55.65,55.6,55.61,22500.0,47.1674,47.1843,47.1419,47.1504,22500.0
2012-04-02 10:25:00,55.6,55.61,55.58,55.59,15500.0,47.1419,47.1504,47.125,47.1335,15500.0
2012-04-02 10:30:00,55.59,55.6,55.58,55.6,14800.0,47.1335,47.1419,47.125,47.1419,14800.0
2012-04-02 10:35:00,55.59,55.61,55.55,55.6,32300.0,47.1335,47.1504,47.0995,47.1419,32300.0
2012-04-02 10:40:00,55.6,55.61,55.59,55.61,10300.0,47.1419,47.1504,47.1335,47.1504,10300.0
2012-04-02 10:45:00,55.6,55.61,55.59,55.6,9400.0,47.1419,47.1504,47.1335,47.1419,9400.0
2012-04-02 10:50:00,55.61,55.62,55.59,55.61,9200.0,47.1504,47.1589,47.1335,47.1504,9200.0
2012-04-02 10:55:00,55.6,55.6,55.55,55.6,17800.0,47.1419,47.1419,47.0995,47.1419,17800.0
2012-04-02 11:00:00,55.6,55.61,55.55,55.56,16700.0,47.1419,47.1504,47.0995,47.108,16700.0
2012-04-02 11:05:00,55.57,55.61,55.57,55.6,15400.0,47.1165,47.1504,47.1165,47.1419,15400.0
2012-04-02 11:10:00,55.6,55.62,55.6,55.61,13500.0,47.1419,47.1589,47.1419,47.1504,13500.0
2012-04-02 11:15:00,55.6,55.62,55.58,55.59,12300.0,47.1419,47.1589,47.125,47.1335,12300.0
2012-04-02 11:20:00,55.58,55.61,55.58,55.61,8900.0,47.125,47.1504,47.125,47.1504,8900.0
2012-04-02 11:25:00,55.6,55.65,55.58,55.63,15700.0,47.1419,47.1843,47.125,47.1674,15700.0
2012-04-02 11:30:00,55.64,55.64,55.6,55.63,8400.0,47.1759,47.1759,47.1419,47.1674,8400.0
2012-04-02 11:35:00,55.63,55.64,55.6,55.6,13900.0,47.1674,47.1759,47.1419,47.1419,13900.0
2012-04-02 11:40:00,55.6,55.6,55.57,55.59,7400.0,47.1419,47.1419,47.1165,47.1335,7400.0
2012-04-02 11:45:00,55.59,55.7,55.59,55.7,7200.0,47.1335,47.2267,47.1335,47.2267,7200.0
2012-04-02 11:50:00,55.69,55.77,55.68,55.76,20300.0,47.2183,47.2861,47.2098,47.2776,20300.0
2012-04-02 11:55:00,55.77,55.79,55.77,55.77,2400.0,47.2861,47.303,47.2861,47.2861,2400.0
2012-04-02 12:00:00,55.78,55.78,55.74,55.75,8300.0,47.2946,47.2946,47.2606,47.2691,8300.0
2012-04-02 12:05:00,55.74,55.8,55.74,55.8,13200.0,47.2606,47.3115,47.2606,47.3115,13200.0
2012-04-02 12:10:00,55.8,55.81,55.76,55.76,5600.0,47.3115,47.32,47.2776,47.2776,5600.0
2012-04-02 12:15:00,55.75,55.77,55.74,55.77,6000.0,47.2691,47.2861,47.2606,47.2861,6000.0
2012-04-02 12:20:00,55.77,55.78,55.76,55.77,5400.0,47.2861,47.2946,47.2776,47.2861,5400.0
2012-04-02 12:25:00,55.78,55.8,55.77,55.8,5000.0,47.2946,47.3115,47.2861,47.3115,5000.0
2012-04-02 12:30:00,55.79,55.8,55.78,55.79,4500.0,47.303,47.3115,47.2946,47.303,4500.0
2012-04-02 12:35:00,55.79,55.84,55.79,55.84,8400.0,47.303,47.3454,47.303,47.3454,8400.0
2012-04-02 12:40:00,55.84,55.87,55.82,55.82,17300.0,47.3454,47.3709,47.3285,47.3285,17300.0
2012-04-02 12:45:00,55.83,55.84,55.81,55.81,12200.0,47.337,47.3454,47.32,47.32,12200.0
2012-04-02 12:50:00,55.8,55.85,55.8,55.83,16000.0,47.3115,47.3539,47.3115,47.337,16000.0
2012-04-02 12:55:00,55.83,55.84,55.82,55.83,22400.0,47.337,47.3454,47.3285,47.337,22400.0
2012-04-02 13:00:00,55.83,55.83,55.8,55.8,15200.0,47.337,47.337,47.3115,47.3115,15200.0
2012-04-02 13:05:00,55.8,55.8,55.76,55.78,17600.0,47.3115,47.3115,47.2776,47.2946,17600.0
2012-04-02 13:10:00,55.78,55.8,55.75,55.75,21200.0,47.2946,47.3115,47.2691,47.2691,21200.0
2012-04-02 13:15:00,55.76,55.76,55.72,55.72,7800.0,47.2776,47.2776,47.2437,47.2437,7800.0
2012-04-02 13:20:00,55.72,55.74,55.72,55.73,4100.0,47.2437,47.2606,47.2437,47.2522,4100.0
2012-04-02 13:25:00,55.73,55.73,55.69,55.7,7100.0,47.2522,47.2522,47.2183,47.2267,7100.0
2012-04-02 13:30:00,55.69,55.72,55.69,55.72,21000.0,47.2183,47.2437,47.2183,47.2437,21000.0
2012-04-02 13:35:00,55.72,55.73,55.71,55.72,8300.0,47.2437,47.2522,47.2352,47.2437,8300.0
2012-04-02 13:40:00,55.71,55.72,55.69,55.7,2700.0,47.2352,47.2437,47.2183,47.2267,2700.0
2012-04-02 13:45:00,55.7,55.71,55.69,55.7,14400.0,47.2267,47.2352,47.2183,47.2267,14400.0
2012-04-02 13:50:00,55.7,55.7,55.68,55.69,6800.0,47.2267,47.2267,47.2098,47.2183,6800.0
2012-04-02 13:55:00,55.69,55.7,55.68,55.69,13700.0,47.2183,47.2267,47.2098,47.2183,13700.0
2012-04-02 14:00:00,55.68,55.68,55.66,55.66,7000.0,47.2098,47.2098,47.1928,47.1928,7000.0
2012-04-02 14:05:00,55.66,55.66,55.64,55.66,7900.0,47.1928,47.1928,47.1759,47.1928,7900.0
2012-04-02 14:10:00,55.65,55.67,55.65,55.66,7300.0,47.1843,47.2013,47.1843,47.1928,7300.0
2012-04-02 14:15:00,55.66,55.67,55.65,55.66,4200.0,47.1928,47.2013,47.1843,47.1928,4200.0
2012-04-02 14:20:00,55.66,55.69,55.66,55.68,12200.0,47.1928,47.2183,47.1928,47.2098,12200.0
2012-04-02 14:25:00,55.68,55.69,55.66,55.67,4500.0,47.2098,47.2183,47.1928,47.2013,4500.0
2012-04-02 14:30:00,55.67,55.68,55.66,55.67,4300.0,47.2013,47.2098,47.1928,47.2013,4300.0
2012-04-02 14:35:00,55.68,55.68,55.67,55.67,10300.0,47.2098,47.2098,47.2013,47.2013,10300.0
2012-04-02 14:40:00,55.67,55.7,55.67,55.7,31600.0,47.2013,47.2267,47.2013,47.2267,31600.0
2012-04-02 14:45:00,55.69,55.7,55.66,55.7,48500.0,47.2183,47.2267,47.1928,47.2267,48500.0
2012-04-02 14:50:00,55.71,55.76,55.7,55.75,18800.0,47.2352,47.2776,47.2267,47.2691,18800.0
2012-04-02 14:55:00,55.76,55.79,55.74,55.79,12300.0,47.2776,47.303,47.2606,47.303,12300.0
2012-04-02 15:00:00,55.79,55.8,55.74,55.75,24100.0,47.303,47.3115,47.2606,47.2691,24100.0
2012-04-02 15:05:00,55.75,55.76,55.74,55.75,16000.0,47.2691,47.2776,47.2606,47.2691,16000.0
2012-04-02 15:10:00,55.75,55.76,55.73,55.75,18900.0,47.2691,47.2776,47.2522,47.2691,18900.0
2012-04-02 15:15:00,55.74,55.75,55.7,55.7,46600.0,47.2606,47.2691,47.2267,47.2267,46600.0
2012-04-02 15:20:00,55.7,55.72,55.69,55.69,13100.0,47.2267,47.2437,47.2183,47.2183,13100.0
2012-04-02 15:25:00,55.69,55.7,55.63,55.64,22600.0,47.2183,47.2267,47.1674,47.1759,22600.0
2012-04-02 15:30:00,55.64,55.64,55.57,55.62,55900.0,47.1759,47.1759,47.1165,47.1589,55900.0
2012-04-02 15:35:00,55.62,55.62,55.58,55.59,6600.0,47.1589,47.1589,47.125,47.1335,6600.0
2012-04-02 15:40:00,55.58,55.6,55.57,55.59,10700.0,47.125,47.1419,47.1165,47.1335,10700.0
2012-04-02 15:45:00,55.6,55.61,55.54,55.54,26800.0,47.1419,47.1504,47.0911,47.0911,26800.0
2012-04-02 15:50:00,55.55,55.59,55.54,55.57,76500.0,47.0995,47.1335,47.0911,47.1165,76500.0
2012-04-02 15:55:00,55.56,55.57,55.5,55.54,118600.0,47.108,47.1165,47.0572,47.0911,118600.0
2012-04-03 09:30:00,55.5,55.78,55.47,55.62,92600.0,47.0572,47.2946,47.0317,47.1589,92600.0
2012-04-03 09:35:00,55.6,55.7,55.53,55.58,61500.0,47.1419,47.2267,47.0826,47.125,61500.0
2012-04-03 09:40:00,55.58,55.6,55.5,55.54,28100.0,47.125,47.1419,47.0572,47.0911,28100.0
2012-04-03 09:45:00,55.52,55.62,55.48,55.52,25600.0,47.0741,47.1589,47.0402,47.0741,25600.0
2012-04-03 09:50:00,55.51,55.55,55.47,55.5,16500.0,47.0656,47.0995,47.0317,47.0572,16500.0
2012-04-03 09:55:00,55.5,55.61,55.46,55.59,115500.0,47.0572,47.1504,47.0232,47.1335,115500.0
2012-04-03 10:00:00,55.6,55.6,55.5,55.5,13700.0,47.1419,47.1419,47.0572,47.0572,13700.0
2012-04-03 10:05:00,55.5,55.57,55.5,55.55,6100.0,47.0572,47.1165,47.0572,47.0995,6100.0
2012-04-03 10:10:00,55.56,55.56,55.5,55.5,20600.0,47.108,47.108,47.0572,47.0572,20600.0
2012-04-03 10:15:00,55.5,55.52,55.4,55.52,67600.0,47.0572,47.0741,46.9724,47.0741,67600.0
2012-04-03 10:20:00,55.51,55.6,55.49,55.6,36400.0,47.0656,47.1419,47.0487,47.1419,36400.0
2012-04-03 10:25:00,55.59,55.61,55.56,55.61,16000.0,47.1335,47.1504,47.108,47.1504,16000.0
2012-04-03 10:30:00,55.59,55.65,55.59,55.6,11000.0,47.1335,47.1843,47.1335,47.1419,11000.0
2012-04-03 10:35:00,55.58,55.59,55.52,55.53,11000.0,47.125,47.1335,47.0741,47.0826,11000.0
2012-04-03 10:40:00,55.52,55.59,55.51,55.56,9400.0,47.0741,47.1335,47.0656,47.108,9400.0
2012-04-03 10:45:00,55.58,55.58,55.51,55.55,5600.0,47.125,47.125,47.0656,47.0995,5600.0
2012-04-03 10:50:00,55.55,55.57,55.54,55.55,3600.0,47.0995,47.1165,47.0911,47.0995,3600.0
2012-04-03 10:55:00,55.54,55.55,55.46,55.52,17700.0,47.0911,47.0995,47.0232,47.0741,17700.0
2012-04-03 11:00:00,55.5,55.56,55.47,55.5,17900.0,47.0572,47.108,47.0317,47.0572,17900.0
2012-04-03 11:05:00,55.5,55.52,55.46,55.48,8900.0,47.0572,47.0741,47.0232,47.0402,8900.0
2012-04-03 11:10:00,55.47,55.53,55.45,55.51,12400.0,47.0317,47.0826,47.0148,47.0656,12400.0
2012-04-03 11:15:00,55.5,55.53,55.45,55.53,10300.0,47.0572,47.0826,47.0148,47.0826,10300.0
2012-04-03 11:20:00,55.54,55.55,55.5,55.55,9100.0,47.0911,47.0995,47.0572,47.0995,9100.0
2012-04-03 11:25:00,55.56,55.57,55.48,55.5,10900.0,47.108,47.1165,47.0402,47.0572,10900.0
2012-04-03 11:30:00,55.49,55.51,55.47,55.49,8000.0,47.0487,47.0656,47.0317,47.0487,8000.0
2012-04-03 11:35:00,55.49,55.5,55.45,55.48,4400.0,47.0487,47.0572,47.0148,47.0402,4400.0
2012-04-03 11:40:00,55.49,55.5,55.47,55.48,5500.0,47.0487,47.0572,47.0317,47.0402,5500.0
2012-04-03 11:45:00,55.47,55.49,55.46,55.49,4500.0,47.0317,47.0487,47.0232,47.0487,4500.0
2012-04-03 11:50:00,55.49,55.5,55.46,55.48,3900.0,47.0487,47.0572,47.0232,47.0402,3900.0
2012-04-03 11:55:00,55.48,55.5,55.47,55.48,3300.0,47.0402,47.0572,47.0317,47.0402,3300.0
2012-04-03 12:00:00,55.48,55.49,55.45,55.45,7800.0,47.0402,47.0487,47.0148,47.0148,7800.0
2012-04-03 12:05:00,55.45,55.45,55.39,55.42,8200.0,47.0148,47.0148,46.9639,46.9893,8200.0
2012-04-03 12:10:00,55.41,55.44,55.39,55.43,11500.0,46.9808,47.0063,46.9639,46.9978,11500.0
2012-04-03 12:15:00,55.44,55.5,55.44,55.46,9900.0,47.0063,47.0572,47.0063,47.0232,9900.0
2012-04-03 12:20:00,55.46,55.48,55.45,55.46,6000.0,47.0232,47.0402,47.0148,47.0232,6000.0
2012-04-03 12:25:00,55.45,55.45,55.43,55.45,5300.0,47.0148,47.0148,46.9978,47.0148,5300.0
2012-04-03 12:30:00,55.46,55.46,55.41,55.43,4200.0,47.0232,47.0232,46.9808,46.9978,4200.0
2012-04-03 12:35:00,55.43,55.46,55.42,55.45,10900.0,46.9978,47.0232,46.9893,47.0148,10900.0
2012-04-03 12:40:00,55.45,55.47,55.44,55.47,3400.0,47.0148,47.0317,47.0063,47.0317,3400.0
2012-04-03 12:45:00,55.47,55.52,55.47,55.5,19000.0,47.0317,47.0741,47.0317,47.0572,19000.0
2012-04-03 12:50:00,55.5,55.52,55.45,55.46,57600.0,47.0572,47.0741,47.0148,47.0232,57600.0
2012-04-03 12:55:00,55.45,55.48,55.45,55.46,12000.0,47.0148,47.0402,47.0148,47.0232,12000.0
2012-04-03 13:00:00,55.45,55.45,55.4,55.41,42000.0,47.0148,47.0148,46.9724,46.9808,42000.0
2012-04-03 13:05:00,55.41,55.44,55.4,55.43,16700.0,46.9808,47.0063,46.9724,46.9978,16700.0
2012-04-03 13:10:00,55.43,55.44,55.4,55.42,15700.0,46.9978,47.0063,46.9724,46.9893,15700.0
2012-04-03 13:15:00,55.44,55.44,55.41,55.43,15100.0,47.0063,47.0063,46.9808,46.9978,15100.0
2012-04-03 13:20:00,55.42,55.44,55.41,55.42,10700.0,46.9893,47.0063,46.9808,46.9893,10700.0
2012-04-03 13:25:00,55.43,55.44,55.42,55.43,12700.0,46.9978,47.0063,46.9893,46.9978,12700.0
2012-04-03 13:30:00,55.43,55.45,55.41,55.45,12800.0,46.9978,47.0148,46.9808,47.0148,12800.0
2012-04-03 13:35:00,55.45,55.46,55.42,55.43,8400.0,47.0148,47.0232,46.9893,46.9978,8400.0
2012-04-03 13:40:00,55.42,55.47,55.41,55.43,24800.0,46.9893,47.0317,46.9808,46.9978,24800.0
2012-04-03 13:45:00,55.44,55.5,55.43,55.5,13400.0,47.0063,47.0572,46.9978,47.0572,13400.0
2012-04-03 13:50:00,55.51,55.53,55.5,55.52,8500.0,47.0656,47.0826,47.0572,47.0741,8500.0
2012-04-03 13:55:00,55.53,55.58,55.53,55.57,10200.0,47.0826,47.125,47.0826,47.1165,10200.0
2012-04-03 14:00:00,55.56,55.57,55.29,55.3,48700.0,47.108,47.1165,46.8791,46.8876,48700.0
2012-04-03 14:05:00,55.28,55.34,55.22,55.27,32700.0,46.8706,46.9215,46.8197,46.8621,32700.0
2012-04-03 14:10:00,55.28,55.37,55.18,55.35,35700.0,46.8706,46.9469,46.7858,46.93,35700.0
2012-04-03 14:15:00,55.35,55.35,55.29,55.34,14300.0,46.93,46.93,46.8791,46.9215,14300.0
2012-04-03 14:20:00,55.34,55.34,55.26,55.31,4900.0,46.9215,46.9215,46.8537,46.8961,4900.0
2012-04-03 14:25:00,55.32,55.36,55.3,55.3,7700.0,46.9045,46.9385,46.8876,46.8876,7700.0
2012-04-03 14:30:00,55.29,55.3,55.23,55.3,7400.0,46.8791,46.8876,46.8282,46.8876,7400.0
2012-04-03 14:35:00,55.3,55.3,55.17,55.17,10300.0,46.8876,46.8876,46.7774,46.7774,10300.0
2012-04-03 14:40:00,55.17,55.26,55.16,55.26,9900.0,46.7774,46.8537,46.7689,46.8537,9900.0
2012-04-03 14:45:00,55.26,55.28,55.21,55.28,10100.0,46.8537,46.8706,46.8113,46.8706,10100.0
2012-04-03 14:50:00,55.29,55.36,55.28,55.35,14100.0,46.8791,46.9385,46.8706,46.93,14100.0
2012-04-03 14:55:00,55.35,55.36,55.31,55.32,9300.0,46.93,46.9385,46.8961,46.9045,9300.0
2012-04-03 15:00:00,55.33,55.41,55.33,55.4,13100.0,46.913,46.9808,46.913,46.9724,13100.0
2012-04-03 15:05:00,55.4,55.46,55.38,55.41,24000.0,46.9724,47.0232,46.9554,46.9808,24000.0
2012-04-03 15:10:00,55.42,55.44,55.38,55.4,13100.0,46.9893,47.0063,46.9554,46.9724,13100.0
2012-04-03 15:15:00,55.44,55.48,55.43,55.46,17600.0,47.0063,47.0402,46.9978,47.0232,17600.0
2012-04-03 15:20:00,55.46,55.47,55.37,55.42,13000.0,47.0232,47.0317,46.9469,46.9893,13000.0
2012-04-03 15:25:00,55.44,55.45,55.3,55.33,12200.0,47.0063,47.0148,46.8876,46.913,12200.0
2012-04-03 15:30:00,55.33,55.41,55.32,55.39,15100.0,46.913,46.9808,46.9045,46.9639,15100.0
2012-04-03 15:35:00,55.39,55.41,55.32,55.34,29600.0,46.9639,46.9808,46.9045,46.9215,29600.0
2012-04-03 15:40:00,55.33,55.41,55.33,55.4,17000.0,46.913,46.9808,46.913,46.9724,17000.0
2012-04-03 15:45:00,55.4,55.52,55.4,55.51,27400.0,46.9724,47.0741,46.9724,47.0656,27400.0
2012-04-03 15:50:00,55.51,55.54,55.46,55.52,23700.0,47.0656,47.0911,47.0232,47.0741,23700.0
2012-04-03 15:55:00,55.53,55.57,55.51,55.57,47300.0,47.0826,47.1165,47.0656,47.1165,47300.0
2012-04-04 09:30:00,55.28,55.28,55.1,55.1,15100.0,46.8706,46.8706,46.718,46.718,15100.0
2012-04-04 09:35:00,55.1,55.11,55.0,55.07,12000.0,46.718,46.7265,46.6332,46.6926,12000.0
2012-04-04 09:40:00,55.05,55.09,54.97,55.09,15600.0,46.6756,46.7095,46.6078,46.7095,15600.0
2012-04-04 09:45:00,55.08,55.1,55.03,55.07,9900.0,46.701,46.718,46.6587,46.6926,9900.0
2012-04-04 09:50:00,55.08,55.1,55.03,55.09,12900.0,46.701,46.718,46.6587,46.7095,12900.0
2012-04-04 09:55:00,55.07,55.08,55.03,55.07,5500.0,46.6926,46.701,46.6587,46.6926,5500.0
2012-04-04 10:00:00,55.05,55.07,54.97,55.0,10800.0,46.6756,46.6926,46.6078,46.6332,10800.0
2012-04-04 10:05:00,55.0,55.12,55.0,55.08,11800.0,46.6332,46.735,46.6332,46.701,11800.0
2012-04-04 10:10:00,55.06,55.06,55.0,55.02,9500.0,46.6841,46.6841,46.6332,46.6502,9500.0
2012-04-04 10:15:00,55.01,55.03,54.94,55.01,10400.0,46.6417,46.6587,46.5823,46.6417,10400.0
2012-04-04 10:20:00,55.01,55.08,55.0,55.04,8200.0,46.6417,46.701,46.6332,46.6671,8200.0
2012-04-04 10:25:00,55.05,55.06,54.97,55.04,7000.0,46.6756,46.6841,46.6078,46.6671,7000.0
2012-04-04 10:30:00,55.04,55.05,54.97,55.01,5200.0,46.6671,46.6756,46.6078,46.6417,5200.0
2012-04-04 10:35:00,55.01,55.12,54.98,55.06,31900.0,46.6417,46.735,46.6163,46.6841,31900.0
2012-04-04 10:40:00,55.06,55.13,55.03,55.11,72300.0,46.6841,46.7434,46.6587,46.7265,72300.0
2012-04-04 10:45:00,55.1,55.11,55.04,55.09,23700.0,46.718,46.7265,46.6671,46.7095,23700.0
2012-04-04 10:50:00,55.08,55.08,54.98,55.04,8700.0,46.701,46.701,46.6163,46.6671,8700.0
2012-04-04 10:55:00,55.05,55.05,54.98,54.99,16900.0,46.6756,46.6756,46.6163,46.6247,16900.0
2012-04-04 11:00:00,54.98,55.1,54.98,55.06,11600.0,46.6163,46.718,46.6163,46.6841,11600.0
2012-04-04 11:05:00,55.05,55.05,54.97,55.0,122200.0,46.6756,46.6756,46.6078,46.6332,122200.0
2012-04-04 11:10:00,55.0,55.0,54.95,54.95,24700.0,46.6332,46.6332,46.5908,46.5908,24700.0
2012-04-04 11:15:00,54.95,54.95,54.87,54.88,19200.0,46.5908,46.5908,46.523,46.5315,19200.0
2012-04-04 11:20:00,54.88,54.95,54.87,54.95,29600.0,46.5315,46.5908,46.523,46.5908,29600.0
2012-04-04 11:25:00,54.95,54.96,54.93,54.95,22100.0,46.5908,46.5993,46.5739,46.5908,22100.0
2012-04-04 11:30:00,54.95,54.98,54.94,54.98,16600.0,46.5908,46.6163,46.5823,46.6163,16600.0
2012-04-04 11:35:00,54.98,55.02,54.97,55.02,25700.0,46.6163,46.6502,46.6078,46.6502,25700.0
2012-04-04 11:40:00,55.02,55.04,55.02,55.03,15900.0,46.6502,46.6671,46.6502,46.6587,15900.0
2012-04-04 11:45:00,55.03,55.04,55.02,55.03,14500.0,46.6587,46.6671,46.6502,46.6587,14500.0
2012-04-04 11:50:00,55.03,55.04,55.01,55.03,20700.0,46.6587,46.6671,46.6417,46.6587,20700.0
2012-04-04 11:55:00,55.03,55.04,55.01,55.01,20400.0,46.6587,46.6671,46.6417,46.6417,20400.0
2012-04-04 12:00:00,55.01,55.01,54.94,54.94,11500.0,46.6417,46.6417,46.5823,46.5823,11500.0
2012-04-04 12:05:00,54.94,54.94,54.89,54.89,12100.0,46.5823,46.5823,46.5399,46.5399,12100.0
2012-04-04 12:10:00,54.89,54.9,54.83,54.83,18400.0,46.5399,46.5484,46.4891,46.4891,18400.0
2012-04-04 12:15:00,54.83,54.84,54.79,54.79,14700.0,46.4891,46.4976,46.4552,46.4552,14700.0
2012-04-04 12:20:00,54.79,54.79,54.71,54.71,14000.0,46.4552,46.4552,46.3873,46.3873,14000.0
2012-04-04 12:25:00,54.72,54.76,54.71,54.73,7600.0,46.3958,46.4297,46.3873,46.4043,7600.0
2012-04-04 12:30:00,54.74,54.76,54.7,54.7,5600.0,46.4128,46.4297,46.3789,46.3789,5600.0
2012-04-04 12:35:00,54.71,54.71,54.66,54.67,8400.0,46.3873,46.3873,46.3449,46.3534,8400.0
2012-04-04 12:40:00,54.68,54.7,54.66,54.67,6200.0,46.3619,46.3789,46.3449,46.3534,6200.0
2012-04-04 12:45:00,54.68,54.68,54.61,54.63,10300.0,46.3619,46.3619,46.3025,46.3195,10300.0
2012-04-04 12:50:00,54.63,54.66,54.62,54.65,28000.0,46.3195,46.3449,46.311,46.3365,28000.0
2012-04-04 12:55:00,54.66,54.66,54.62,54.62,10000.0,46.3449,46.3449,46.311,46.311,10000.0
2012-04-04 13:00:00,54.62,54.63,54.6,54.6,25900.0,46.311,46.3195,46.2941,46.2941,25900.0
2012-04-04 13:05:00,54.59,54.6,54.53,54.53,27600.0,46.2856,46.2941,46.2347,46.2347,27600.0
2012-04-04 13:10:00,54.53,54.54,54.48,54.52,22500.0,46.2347,46.2432,46.1923,46.2262,22500.0
2012-04-04 13:15:00,54.52,54.55,54.5,54.51,12100.0,46.2262,46.2517,46.2093,46.2178,12100.0
2012-04-04 13:20:00,54.51,54.52,54.48,54.51,9800.0,46.2178,46.2262,46.1923,46.2178,9800.0
2012-04-04 13:25:00,54.5,54.52,54.47,54.51,13500.0,46.2093,46.2262,46.1838,46.2178,13500.0
2012-04-04 13:30:00,54.52,54.52,54.48,54.5,10700.0,46.2262,46.2262,46.1923,46.2093,10700.0
2012-04-04 13:35:00,54.5,54.5,54.48,54.49,10500.0,46.2093,46.2093,46.1923,46.2008,10500.0
2012-04-04 13:40:00,54.49,54.55,54.48,54.53,91300.0,46.2008,46.2517,46.1923,46.2347,91300.0
2012-04-04 13:45:00,54.53,54.56,54.52,54.55,40500.0,46.2347,46.2601,46.2262,46.2517,40500.0
2012-04-04 13:50:00,54.55,54.57,54.54,54.55,14300.0,46.2517,46.2686,46.2432,46.2517,14300.0
2012-04-04 13:55:00,54.56,54.64,54.56,54.63,21000.0,46.2601,46.328,46.2601,46.3195,21000.0
2012-04-04 14:00:00,54.63,54.67,54.63,54.67,14400.0,46.3195,46.3534,46.3195,46.3534,14400.0
2012-04-04 14:05:00,54.67,54.73,54.66,54.7,33100.0,46.3534,46.4043,46.3449,46.3789,33100.0
2012-04-04 14:10:00,54.7,54.71,54.7,54.71,9300.0,46.3789,46.3873,46.3789,46.3873,9300.0
2012-04-04 14:15:00,54.7,54.7,54.69,54.69,22900.0,46.3789,46.3789,46.3704,46.3704,22900.0
2012-04-04 14:20:00,54.69,54.7,54.67,54.67,20500.0,46.3704,46.3789,46.3534,46.3534,20500.0
2012-04-04 14:25:00,54.67,54.69,54.67,54.69,23900.0,46.3534,46.3704,46.3534,46.3704,23900.0
2012-04-04 14:30:00,54.69,54.77,54.68,54.77,36700.0,46.3704,46.4382,46.3619,46.4382,36700.0
2012-04-04 14:35:00,54.76,54.77,54.7,54.75,15300.0,46.4297,46.4382,46.3789,46.4212,15300.0
2012-04-04 14:40:00,54.75,54.79,54.74,54.78,17900.0,46.4212,46.4552,46.4128,46.4467,17900.0
2012-04-04 14:45:00,54.78,54.81,54.77,54.78,14400.0,46.4467,46.4721,46.4382,46.4467,14400.0
2012-04-04 14:50:00,54.78,54.8,54.77,54.79,16900.0,46.4467,46.4636,46.4382,46.4552,16900.0
2012-04-04 14:55:00,54.78,54.81,54.78,54.8,19300.0,46.4467,46.4721,46.4467,46.4636,19300.0
2012-04-04 15:00:00,54.8,54.81,54.77,54.79,16500.0,46.4636,46.4721,46.4382,46.4552,16500.0
2012-04-04 15:05:00,54.79,54.81,54.78,54.8,26800.0,46.4552,46.4721,46.4467,46.4636,26800.0
2012-04-04 15:10:00,54.79,54.85,54.77,54.81,21800.0,46.4552,46.506,46.4382,46.4721,21800.0
2012-04-04 15:15:00,54.8,54.81,54.75,54.76,23200.0,46.4636,46.4721,46.4212,46.4297,23200.0
2012-04-04 15:20:00,54.77,54.77,54.72,54.72,28100.0,46.4382,46.4382,46.3958,46.3958,28100.0
2012-04-04 15:25:00,54.73,54.74,54.7,54.7,29100.0,46.4043,46.4128,46.3789,46.3789,29100.0
2012-04-04 15:30:00,54.7,54.75,54.69,54.75,36500.0,46.3789,46.4212,46.3704,46.4212,36500.0
2012-04-04 15:35:00,54.75,54.77,54.75,54.76,26700.0,46.4212,46.4382,46.4212,46.4297,26700.0
2012-04-04 15:40:00,54.76,54.78,54.68,54.69,52700.0,46.4297,46.4467,46.3619,46.3704,52700.0
2012-04-04 15:45:00,54.69,54.78,54.67,54.78,106600.0,46.3704,46.4467,46.3534,46.4467,106600.0
2012-04-04 15:50:00,54.78,54.79,54.73,54.75,42300.0,46.4467,46.4552,46.4043,46.4212,42300.0
2012-04-04 15:55:00,54.76,54.79,54.74,54.76,81400.0,46.4297,46.4552,46.4128,46.4297,81400.0
2012-04-05 09:30:00,54.38,54.5,54.37,54.43,19800.0,46.1075,46.2093,46.0991,46.1499,19800.0
2012-04-05 09:35:00,54.43,54.43,54.36,54.37,9400.0,46.1499,46.1499,46.0906,46.0991,9400.0
2012-04-05 09:40:00,54.36,54.4,54.32,54.38,10300.0,46.0906,46.1245,46.0567,46.1075,10300.0
2012-04-05 09:45:00,54.4,54.54,54.4,54.53,15600.0,46.1245,46.2432,46.1245,46.2347,15600.0
2012-04-05 09:50:00,54.55,54.55,54.44,54.45,5500.0,46.2517,46.2517,46.1584,46.1669,5500.0
2012-04-05 09:55:00,54.45,54.51,54.43,54.46,16600.0,46.1669,46.2178,46.1499,46.1754,16600.0
2012-04-05 10:00:00,54.47,54.58,54.45,54.45,27200.0,46.1838,46.2771,46.1669,46.1669,27200.0
2012-04-05 10:05:00,54.44,54.63,54.44,54.56,24200.0,46.1584,46.3195,46.1584,46.2601,24200.0
2012-04-05 10:10:00,54.55,54.66,54.5,54.61,138900.0,46.2517,46.3449,46.2093,46.3025,138900.0
2012-04-05 10:15:00,54.6,54.61,54.52,54.56,27400.0,46.2941,46.3025,46.2262,46.2601,27400.0
2012-04-05 10:20:00,54.56,54.61,54.55,54.56,12900.0,46.2601,46.3025,46.2517,46.2601,12900.0
2012-04-05 10:25:00,54.55,54.62,54.55,54.61,5200.0,46.2517,46.311,46.2517,46.3025,5200.0
2012-04-05 10:30:00,54.59,54.59,54.48,54.48,6700.0,46.2856,46.2856,46.1923,46.1923,6700.0
2012-04-05 10:35:00,54.49,54.57,54.47,54.57,7400.0,46.2008,46.2686,46.1838,46.2686,7400.0
2012-04-05 10:40:00,54.59,54.66,54.59,54.65,6900.0,46.2856,46.3449,46.2856,46.3365,6900.0
2012-04-05 10:45:00,54.64,54.67,54.63,54.65,12400.0,46.328,46.3534,46.3195,46.3365,12400.0
2012-04-05 10:50:00,54.64,54.65,54.56,54.58,6800.0,46.328,46.3365,46.2601,46.2771,6800.0
2012-04-05 10:55:00,54.57,54.6,54.51,54.6,12700.0,46.2686,46.2941,46.2178,46.2941,12700.0
2012-04-05 11:00:00,54.59,54.63,54.56,54.62,14500.0,46.2856,46.3195,46.2601,46.311,14500.0
2012-04-05 11:05:00,54.62,54.62,54.59,54.61,11800.0,46.311,46.311,46.2856,46.3025,11800.0
2012-04-05 11:10:00,54.62,54.64,54.56,54.64,24500.0,46.311,46.328,46.2601,46.328,24500.0
2012-04-05 11:15:00,54.64,54.65,54.6,54.6,11400.0,46.328,46.3365,46.2941,46.2941,11400.0
2012-04-05 11:20:00,54.61,54.61,54.56,54.58,11800.0,46.3025,46.3025,46.2601,46.2771,11800.0
2012-04-05 11:25:00,54.58,54.59,54.57,54.58,8200.0,46.2771,46.2856,46.2686,46.2771,8200.0
2012-04-05 11:30:00,54.58,54.65,54.57,54.64,36800.0,46.2771,46.3365,46.2686,46.328,36800.0
2012-04-05 11:35:00,54.63,54.66,54.62,54.66,12400.0,46.3195,46.3449,46.311,46.3449,12400.0
2012-04-05 11:40:00,54.67,54.7,54.66,54.69,11700.0,46.3534,46.3789,46.3449,46.3704,11700.0
2012-04-05 11:45:00,54.7,54.78,54.69,54.75,37600.0,46.3789,46.4467,46.3704,46.4212,37600.0
2012-04-05 11:50:00,54.75,54.78,54.72,54.77,14600.0,46.4212,46.4467,46.3958,46.4382,14600.0
2012-04-05 11:55:00,54.77,54.8,54.72,54.73,15100.0,46.4382,46.4636,46.3958,46.4043,15100.0
2012-04-05 12:00:00,54.73,54.75,54.7,54.75,8000.0,46.4043,46.4212,46.3789,46.4212,8000.0
2012-04-05 12:05:00,54.76,54.79,54.73,54.73,8000.0,46.4297,46.4552,46.4043,46.4043,8000.0
2012-04-05 12:10:00,54.73,54.77,54.71,54.76,10000.0,46.4043,46.4382,46.3873,46.4297,10000.0
2012-04-05 12:15:00,54.75,54.79,54.75,54.78,11700.0,46.4212,46.4552,46.4212,46.4467,11700.0
2012-04-05 12:20:00,54.77,54.86,54.77,54.86,20000.0,46.4382,46.5145,46.4382,46.5145,20000.0
2012-04-05 12:25:00,54.86,54.87,54.82,54.85,18600.0,46.5145,46.523,46.4806,46.506,18600.0
2012-04-05 12:30:00,54.84,54.85,54.81,54.82,7800.0,46.4976,46.506,46.4721,46.4806,7800.0
2012-04-05 12:35:00,54.82,54.84,54.8,54.8,8400.0,46.4806,46.4976,46.4636,46.4636,8400.0
2012-04-05 12:40:00,54.8,54.8,54.76,54.78,6900.0,46.4636,46.4636,46.4297,46.4467,6900.0
2012-04-05 12:45:00,54.77,54.77,54.73,54.73,6000.0,46.4382,46.4382,46.4043,46.4043,6000.0
2012-04-05 12:50:00,54.74,54.74,54.71,54.71,5400.0,46.4128,46.4128,46.3873,46.3873,5400.0
2012-04-05 12:55:00,54.71,54.72,54.7,54.7,4200.0,46.3873,46.3958,46.3789,46.3789,4200.0
2012-04-05 13:00:00,54.71,54.8,54.71,54.75,9700.0,46.3873,46.4636,46.3873,46.4212,9700.0
2012-04-05 13:05:00,54.76,54.76,54.71,54.71,6200.0,46.4297,46.4297,46.3873,46.3873,6200.0
2012-04-05 13:10:00,54.71,54.73,54.7,54.72,6800.0,46.3873,46.4043,46.3789,46.3958,6800.0
2012-04-05 13:15:00,54.73,54.74,54.68,54.71,22000.0,46.4043,46.4128,46.3619,46.3873,22000.0
2012-04-05 13:20:00,54.69,54.72,54.66,54.67,32900.0,46.3704,46.3958,46.3449,46.3534,32900.0
2012-04-05 13:25:00,54.67,54.71,54.65,54.7,10400.0,46.3534,46.3873,46.3365,46.3789,10400.0
2012-04-05 13:30:00,54.7,54.7,54.68,54.69,4100.0,46.3789,46.3789,46.3619,46.3704,4100.0
2012-04-05 13:35:00,54.69,54.71,54.69,54.71,4900.0,46.3704,46.3873,46.3704,46.3873,4900.0
2012-04-05 13:40:00,54.71,54.71,54.69,54.7,4800.0,46.3873,46.3873,46.3704,46.3789,4800.0
2012-04-05 13:45:00,54.7,54.7,54.66,54.66,15700.0,46.3789,46.3789,46.3449,46.3449,15700.0
2012-04-05 13:50:00,54.66,54.68,54.65,54.66,10100.0,46.3449,46.3619,46.3365,46.3449,10100.0
2012-04-05 13:55:00,54.66,54.7,54.65,54.69,13400.0,46.3449,46.3789,46.3365,46.3704,13400.0
2012-04-05 14:00:00,54.69,54.69,54.63,54.64,10400.0,46.3704,46.3704,46.3195,46.328,10400.0
2012-04-05 14:05:00,54.63,54.64,54.61,54.61,9200.0,46.3195,46.328,46.3025,46.3025,9200.0
2012-04-05 14:10:00,54.6,54.62,54.6,54.6,14700.0,46.2941,46.311,46.2941,46.2941,14700.0
2012-04-05 14:15:00,54.6,54.7,54.6,54.7,8700.0,46.2941,46.3789,46.2941,46.3789,8700.0
2012-04-05 14:20:00,54.7,54.71,54.69,54.7,5200.0,46.3789,46.3873,46.3704,46.3789,5200.0
2012-04-05 14:25:00,54.7,54.72,54.68,54.69,10100.0,46.3789,46.3958,46.3619,46.3704,10100.0
2012-04-05 14:30:00,54.68,54.7,54.68,54.69,10100.0,46.3619,46.3789,46.3619,46.3704,10100.0
2012-04-05 14:35:00,54.69,54.7,54.66,54.67,9200.0,46.3704,46.3789,46.3449,46.3534,9200.0
2012-04-05 14:40:00,54.68,54.71,54.67,54.69,9100.0,46.3619,46.3873,46.3534,46.3704,9100.0
2012-04-05 14:45:00,54.69,54.69,54.67,54.68,5800.0,46.3704,46.3704,46.3534,46.3619,5800.0
2012-04-05 14:50:00,54.68,54.74,54.67,54.73,12000.0,46.3619,46.4128,46.3534,46.4043,12000.0
2012-04-05 14:55:00,54.71,54.78,54.71,54.73,6000.0,46.3873,46.4467,46.3873,46.4043,6000.0
2012-04-05 15:00:00,54.73,54.74,54.71,54.74,20100.0,46.4043,46.4128,46.3873,46.4128,20100.0
2012-04-05 15:05:00,54.74,54.76,54.73,54.74,18400.0,46.4128,46.4297,46.4043,46.4128,18400.0
2012-04-05 15:10:00,54.75,54.75,54.71,54.72,5900.0,46.4212,46.4212,46.3873,46.3958,5900.0
2012-04-05 15:15:00,54.72,54.74,54.7,54.74,15700.0,46.3958,46.4128,46.3789,46.4128,15700.0
2012-04-05 15:20:00,54.73,54.77,54.73,54.76,10700.0,46.4043,46.4382,46.4043,46.4297,10700.0
2012-04-05 15:25:00,54.75,54.76,54.74,54.76,15000.0,46.4212,46.4297,46.4128,46.4297,15000.0
2012-04-05 15:30:00,54.76,54.79,54.76,54.78,15300.0,46.4297,46.4552,46.4297,46.4467,15300.0
2012-04-05 15:35:00,54.78,54.81,54.78,54.81,17400.0,46.4467,46.4721,46.4467,46.4721,17400.0
2012-04-05 15:40:00,54.8,54.82,54.8,54.82,21900.0,46.4636,46.4806,46.4636,46.4806,21900.0
2012-04-05 15:45:00,54.81,54.84,54.78,54.81,48700.0,46.4721,46.4976,46.4467,46.4721,48700.0
2012-04-05 15:50:00,54.82,55.01,54.81,55.0,130100.0,46.4806,46.6417,46.4721,46.6332,130100.0
2012-04-05 15:55:00,55.01,55.03,54.93,55.02,230900.0,46.6417,46.6587,46.5739,46.6502,230900.0
2012-04-09 09:30:00,54.25,54.33,54.15,54.19,37200.0,45.9973,46.0651,45.9125,45.9464,37200.0
2012-04-09 09:35:00,54.2,54.25,54.16,54.19,12600.0,45.9549,45.9973,45.921,45.9464,12600.0
2012-04-09 09:40:00,54.19,54.19,54.08,54.14,20200.0,45.9464,45.9464,45.8532,45.904,20200.0
2012-04-09 09:45:00,54.13,54.13,54.02,54.03,18600.0,45.8956,45.8956,45.8023,45.8108,18600.0
2012-04-09 09:50:00,54.03,54.04,53.96,54.01,42200.0,45.8108,45.8193,45.7514,45.7938,42200.0
2012-04-09 09:55:00,53.99,54.04,53.97,54.01,14400.0,45.7769,45.8193,45.7599,45.7938,14400.0
2012-04-09 10:00:00,54.02,54.06,53.96,54.02,26800.0,45.8023,45.8362,45.7514,45.8023,26800.0
2012-04-09 10:05:00,54.04,54.04,53.98,53.99,11100.0,45.8193,45.8193,45.7684,45.7769,11100.0
2012-04-09 10:10:00,54.0,54.03,53.98,54.02,9100.0,45.7853,45.8108,45.7684,45.8023,9100.0
2012-04-09 10:15:00,54.01,54.03,53.99,54.01,16600.0,45.7938,45.8108,45.7769,45.7938,16600.0
2012-04-09 10:20:00,54.01,54.13,54.01,54.12,16400.0,45.7938,45.8956,45.7938,45.8871,16400.0
2012-04-09 10:25:00,54.12,54.14,54.04,54.07,19900.0,45.8871,45.904,45.8193,45.8447,19900.0
2012-04-09 10:30:00,54.07,54.14,54.06,54.06,28600.0,45.8447,45.904,45.8362,45.8362,28600.0
2012-04-09 10:35:00,54.06,54.15,54.05,54.09,21200.0,45.8362,45.9125,45.8277,45.8616,21200.0
2012-04-09 10:40:00,54.07,54.07,54.04,54.06,8900.0,45.8447,45.8447,45.8193,45.8362,8900.0
2012-04-09 10:45:00,54.05,54.08,54.03,54.05,20100.0,45.8277,45.8532,45.8108,45.8277,20100.0
2012-04-09 10:50:00,54.04,54.08,54.03,54.06,14900.0,45.8193,45.8532,45.8108,45.8362,14900.0
2012-04-09 10:55:00,54.06,54.1,54.03,54.1,15600.0,45.8362,45.8701,45.8108,45.8701,15600.0
2012-04-09 11:00:00,54.11,54.11,54.01,54.01,33600.0,45.8786,45.8786,45.7938,45.7938,33600.0
2012-04-09 11:05:00,54.01,54.07,54.0,54.07,19600.0,45.7938,45.8447,45.7853,45.8447,19600.0
2012-04-09 11:10:00,54.07,54.07,53.97,54.0,31300.0,45.8447,45.8447,45.7599,45.7853,31300.0
2012-04-09 11:15:00,54.0,54.0,53.94,53.97,13200.0,45.7853,45.7853,45.7345,45.7599,13200.0
2012-04-09 11:20:00,53.97,54.01,53.96,53.97,8100.0,45.7599,45.7938,45.7514,45.7599,8100.0
2012-04-09 11:25:00,53.97,53.99,53.94,53.95,10400.0,45.7599,45.7769,45.7345,45.7429,10400.0
2012-04-09 11:30:00,53.94,53.99,53.94,53.96,7200.0,45.7345,45.7769,45.7345,45.7514,7200.0
2012-04-09 11:35:00,53.96,53.98,53.93,53.93,6600.0,45.7514,45.7684,45.726,45.726,6600.0
2012-04-09 11:40:00,53.95,53.98,53.94,53.94,21800.0,45.7429,45.7684,45.7345,45.7345,21800.0
2012-04-09 11:45:00,53.94,53.99,53.92,53.99,32800.0,45.7345,45.7769,45.7175,45.7769,32800.0
2012-04-09 11:50:00,53.99,54.01,53.98,53.98,7200.0,45.7769,45.7938,45.7684,45.7684,7200.0
2012-04-09 11:55:00,53.98,53.99,53.96,53.97,5000.0,45.7684,45.7769,45.7514,45.7599,5000.0
2012-04-09 12:00:00,53.97,53.97,53.94,53.96,5400.0,45.7599,45.7599,45.7345,45.7514,5400.0
2012-04-09 12:05:00,53.95,53.96,53.95,53.95,6500.0,45.7429,45.7514,45.7429,45.7429,6500.0
2012-04-09 12:10:00,53.96,54.02,53.96,54.0,12400.0,45.7514,45.8023,45.7514,45.7853,12400.0
2012-04-09 12:15:00,54.0,54.0,53.97,53.97,5800.0,45.7853,45.7853,45.7599,45.7599,5800.0
2012-04-09 12:20:00,53.97,53.97,53.94,53.95,23100.0,45.7599,45.7599,45.7345,45.7429,23100.0
2012-04-09 12:25:00,53.95,53.95,53.94,53.95,2100.0,45.7429,45.7429,45.7345,45.7429,2100.0
2012-04-09 12:30:00,53.95,54.01,53.95,54.0,10000.0,45.7429,45.7938,45.7429,45.7853,10000.0
2012-04-09 12:35:00,54.0,54.07,54.0,54.06,10400.0,45.7853,45.8447,45.7853,45.8362,10400.0
2012-04-09 12:40:00,54.06,54.12,54.05,54.12,13700.0,45.8362,45.8871,45.8277,45.8871,13700.0
2012-04-09 12:45:00,54.12,54.14,54.11,54.13,3300.0,45.8871,45.904,45.8786,45.8956,3300.0
2012-04-09 12:50:00,54.12,54.15,54.11,54.13,8300.0,45.8871,45.9125,45.8786,45.8956,8300.0
2012-04-09 12:55:00,54.12,54.16,54.1,54.15,53600.0,45.8871,45.921,45.8701,45.9125,53600.0
2012-04-09 13:00:00,54.14,54.19,54.14,54.15,40400.0,45.904,45.9464,45.904,45.9125,40400.0
2012-04-09 13:05:00,54.16,54.16,54.15,54.15,8200.0,45.921,45.921,45.9125,45.9125,8200.0
2012-04-09 13:10:00,54.15,54.17,54.15,54.16,5000.0,45.9125,45.9295,45.9125,45.921,5000.0
2012-04-09 13:15:00,54.16,54.17,54.14,54.16,12100.0,45.921,45.9295,45.904,45.921,12100.0
2012-04-09 13:20:00,54.15,54.16,54.13,54.16,13100.0,45.9125,45.921,45.8956,45.921,13100.0
2012-04-09 13:25:00,54.17,54.18,54.12,54.14,19300.0,45.9295,45.938,45.8871,45.904,19300.0
2012-04-09 13:30:00,54.13,54.14,54.13,54.13,4200.0,45.8956,45.904,45.8956,45.8956,4200.0
2012-04-09 13:35:00,54.14,54.14,54.08,54.13,16400.0,45.904,45.904,45.8532,45.8956,16400.0
2012-04-09 13:40:00,54.14,54.14,54.06,54.07,66100.0,45.904,45.904,45.8362,45.8447,66100.0
2012-04-09 13:45:00,54.07,54.11,54.05,54.1,15900.0,45.8447,45.8786,45.8277,45.8701,15900.0
2012-04-09 13:50:00,54.11,54.15,54.11,54.15,18700.0,45.8786,45.9125,45.8786,45.9125,18700.0
2012-04-09 13:55:00,54.15,54.17,54.15,54.15,10800.0,45.9125,45.9295,45.9125,45.9125,10800.0
2012-04-09 14:00:00,54.15,54.15,54.12,54.14,10800.0,45.9125,45.9125,45.8871,45.904,10800.0
2012-04-09 14:05:00,54.13,54.15,54.11,54.15,11100.0,45.8956,45.9125,45.8786,45.9125,11100.0
2012-04-09 14:10:00,54.14,54.16,54.12,54.15,7900.0,45.904,45.921,45.8871,45.9125,7900.0
2012-04-09 14:15:00,54.15,54.17,54.15,54.17,9500.0,45.9125,45.9295,45.9125,45.9295,9500.0
2012-04-09 14:20:00,54.17,54.18,54.15,54.17,6300.0,45.9295,45.938,45.9125,45.9295,6300.0
2012-04-09 14:25:00,54.16,54.17,54.14,54.17,8600.0,45.921,45.9295,45.904,45.9295,8600.0
2012-04-09 14:30:00,54.16,54.16,54.13,54.16,12900.0,45.921,45.921,45.8956,45.921,12900.0
2012-04-09 14:35:00,54.16,54.18,54.15,54.18,8700.0,45.921,45.938,45.9125,45.938,8700.0
2012-04-09 14:40:00,54.18,54.19,54.16,54.16,9000.0,45.938,45.9464,45.921,45.921,9000.0
2012-04-09 14:45:00,54.16,54.18,54.15,54.17,5800.0,45.921,45.938,45.9125,45.9295,5800.0
2012-04-09 14:50:00,54.17,54.18,54.15,54.16,10200.0,45.9295,45.938,45.9125,45.921,10200.0
2012-04-09 14:55:00,54.17,54.21,54.16,54.19,19000.0,45.9295,45.9634,45.921,45.9464,19000.0
2012-04-09 15:00:00,54.2,54.22,54.2,54.21,11900.0,45.9549,45.9719,45.9549,45.9634,11900.0
2012-04-09 15:05:00,54.21,54.22,54.19,54.21,33700.0,45.9634,45.9719,45.9464,45.9634,33700.0
2012-04-09 15:10:00,54.22,54.23,54.2,54.2,39800.0,45.9719,45.9804,45.9549,45.9549,39800.0
2012-04-09 15:15:00,54.19,54.22,54.18,54.18,32400.0,45.9464,45.9719,45.938,45.938,32400.0
2012-04-09 15:20:00,54.19,54.2,54.18,54.19,16400.0,45.9464,45.9549,45.938,45.9464,16400.0
2012-04-09 15:25:00,54.19,54.21,54.17,54.17,13800.0,45.9464,45.9634,45.9295,45.9295,13800.0
2012-04-09 15:30:00,54.17,54.18,54.14,54.15,28300.0,45.9295,45.938,45.904,45.9125,28300.0
2012-04-09 15:35:00,54.15,54.18,54.15,54.18,28200.0,45.9125,45.938,45.9125,45.938,28200.0
2012-04-09 15:40:00,54.17,54.2,54.15,54.17,30000.0,45.9295,45.9549,45.9125,45.9295,30000.0
2012-04-09 15:45:00,54.17,54.18,54.15,54.16,39300.0,45.9295,45.938,45.9125,45.921,39300.0
2012-04-09 15:50:00,54.16,54.18,54.15,54.17,25700.0,45.921,45.938,45.9125,45.9295,25700.0
2012-04-09 15:55:00,54.16,54.16,54.14,54.15,82900.0,45.921,45.921,45.904,45.9125,82900.0
2012-04-10 09:30:00,53.91,53.97,53.78,53.83,44400.0,45.709,45.7599,45.5988,45.6412,44400.0
2012-04-10 09:35:00,53.84,53.95,53.83,53.89,18600.0,45.6497,45.7429,45.6412,45.6921,18600.0
2012-04-10 09:40:00,53.9,53.9,53.87,53.89,41000.0,45.7006,45.7006,45.6751,45.6921,41000.0
2012-04-10 09:45:00,53.88,53.88,53.73,53.74,29800.0,45.6836,45.6836,45.5564,45.5649,29800.0
2012-04-10 09:50:00,53.75,53.77,53.7,53.7,28900.0,45.5734,45.5903,45.531,45.531,28900.0
2012-04-10 09:55:00,53.7,53.72,53.68,53.69,44600.0,45.531,45.5479,45.514,45.5225,44600.0
2012-04-10 10:00:00,53.68,53.74,53.52,53.54,52100.0,45.514,45.5649,45.3784,45.3953,52100.0
2012-04-10 10:05:00,53.54,53.56,53.49,53.5,51400.0,45.3953,45.4123,45.3529,45.3614,51400.0
2012-04-10 10:10:00,53.5,53.54,53.48,53.54,53200.0,45.3614,45.3953,45.3444,45.3953,53200.0
2012-04-10 10:15:00,53.54,53.61,53.53,53.6,27600.0,45.3953,45.4547,45.3868,45.4462,27600.0
2012-04-10 10:20:00,53.6,53.61,53.58,53.6,25900.0,45.4462,45.4547,45.4292,45.4462,25900.0
2012-04-10 10:25:00,53.61,53.63,53.59,53.59,13900.0,45.4547,45.4716,45.4377,45.4377,13900.0
2012-04-10 10:30:00,53.59,53.61,53.59,53.59,14300.0,45.4377,45.4547,45.4377,45.4377,14300.0
2012-04-10 10:35:00,53.59,53.61,53.58,53.59,13200.0,45.4377,45.4547,45.4292,45.4377,13200.0
2012-04-10 10:40:00,53.59,53.61,53.59,53.6,14700.0,45.4377,45.4547,45.4377,45.4462,14700.0
2012-04-10 10:45:00,53.6,53.6,53.56,53.57,13800.0,45.4462,45.4462,45.4123,45.4208,13800.0
2012-04-10 10:50:00,53.56,53.58,53.54,53.56,11900.0,45.4123,45.4292,45.3953,45.4123,11900.0
2012-04-10 10:55:00,53.56,53.6,53.54,53.6,14600.0,45.4123,45.4462,45.3953,45.4462,14600.0
2012-04-10 11:00:00,53.59,53.61,53.54,53.55,22000.0,45.4377,45.4547,45.3953,45.4038,22000.0
2012-04-10 11:05:00,53.54,53.56,53.51,53.53,13200.0,45.3953,45.4123,45.3699,45.3868,13200.0
2012-04-10 11:10:00,53.52,53.53,53.5,53.52,24200.0,45.3784,45.3868,45.3614,45.3784,24200.0
2012-04-10 11:15:00,53.52,53.61,53.51,53.59,15600.0,45.3784,45.4547,45.3699,45.4377,15600.0
2012-04-10 11:20:00,53.58,53.58,53.51,53.52,11500.0,45.4292,45.4292,45.3699,45.3784,11500.0
2012-04-10 11:25:00,53.52,53.57,53.52,53.56,5800.0,45.3784,45.4208,45.3784,45.4123,5800.0
2012-04-10 11:30:00,53.55,53.59,53.55,53.58,11900.0,45.4038,45.4377,45.4038,45.4292,11900.0
2012-04-10 11:35:00,53.58,53.6,53.58,53.6,10900.0,45.4292,45.4462,45.4292,45.4462,10900.0
2012-04-10 11:40:00,53.6,53.63,53.56,53.59,12300.0,45.4462,45.4716,45.4123,45.4377,12300.0
2012-04-10 11:45:00,53.59,53.61,53.56,53.57,12500.0,45.4377,45.4547,45.4123,45.4208,12500.0
2012-04-10 11:50:00,53.55,53.55,53.38,53.42,22000.0,45.4038,45.4038,45.2597,45.2936,22000.0
2012-04-10 11:55:00,53.42,53.47,53.41,53.47,7200.0,45.2936,45.336,45.2851,45.336,7200.0
2012-04-10 12:00:00,53.48,53.48,53.42,53.44,6500.0,45.3444,45.3444,45.2936,45.3105,6500.0
2012-04-10 12:05:00,53.44,53.46,53.41,53.44,19200.0,45.3105,45.3275,45.2851,45.3105,19200.0
2012-04-10 12:10:00,53.44,53.47,53.4,53.45,20400.0,45.3105,45.336,45.2766,45.319,20400.0
2012-04-10 12:15:00,53.43,53.45,53.39,53.42,14000.0,45.302,45.319,45.2681,45.2936,14000.0
2012-04-10 12:20:00,53.42,53.42,53.35,53.35,7500.0,45.2936,45.2936,45.2342,45.2342,7500.0
2012-04-10 12:25:00,53.35,53.37,53.33,53.36,12200.0,45.2342,45.2512,45.2173,45.2427,12200.0
2012-04-10 12:30:00,53.34,53.35,53.31,53.32,12400.0,45.2257,45.2342,45.2003,45.2088,12400.0
2012-04-10 12:35:00,53.32,53.32,53.3,53.3,4100.0,45.2088,45.2088,45.1918,45.1918,4100.0
2012-04-10 12:40:00,53.3,53.35,53.29,53.35,13500.0,45.1918,45.2342,45.1833,45.2342,13500.0
2012-04-10 12:45:00,53.34,53.34,53.28,53.28,11000.0,45.2257,45.2257,45.1749,45.1749,11000.0
2012-04-10 12:50:00,53.27,53.27,53.24,53.26,7900.0,45.1664,45.1664,45.141,45.1579,7900.0
2012-04-10 12:55:00,53.27,53.27,53.24,53.25,2100.0,45.1664,45.1664,45.141,45.1494,2100.0
2012-04-10 13:00:00,53.27,53.29,53.25,53.28,8900.0,45.1664,45.1833,45.1494,45.1749,8900.0
2012-04-10 13:05:00,53.29,53.3,53.28,53.29,7300.0,45.1833,45.1918,45.1749,45.1833,7300.0
2012-04-10 13:10:00,53.29,53.29,53.25,53.27,9700.0,45.1833,45.1833,45.1494,45.1664,9700.0
2012-04-10 13:15:00,53.26,53.3,53.17,53.17,26500.0,45.1579,45.1918,45.0816,45.0816,26500.0
2012-04-10 13:20:00,53.17,53.2,53.15,53.19,8400.0,45.0816,45.107,45.0646,45.0986,8400.0
2012-04-10 13:25:00,53.18,53.2,53.16,53.18,12200.0,45.0901,45.107,45.0731,45.0901,12200.0
2012-04-10 13:30:00,53.18,53.2,53.15,53.16,29100.0,45.0901,45.107,45.0646,45.0731,29100.0
2012-04-10 13:35:00,53.16,53.26,53.16,53.22,27200.0,45.0731,45.1579,45.0731,45.124,27200.0
2012-04-10 13:40:00,53.22,53.24,53.19,53.2,9800.0,45.124,45.141,45.0986,45.107,9800.0
2012-04-10 13:45:00,53.2,53.25,53.2,53.24,11500.0,45.107,45.1494,45.107,45.141,11500.0
2012-04-10 13:50:00,53.25,53.28,53.23,53.27,17900.0,45.1494,45.1749,45.1325,45.1664,17900.0
2012-04-10 13:55:00,53.27,53.3,53.24,53.27,18400.0,45.1664,45.1918,45.141,45.1664,18400.0
2012-04-10 14:00:00,53.27,53.3,53.23,53.24,21900.0,45.1664,45.1918,45.1325,45.141,21900.0
2012-04-10 14:05:00,53.25,53.3,53.24,53.29,7700.0,45.1494,45.1918,45.141,45.1833,7700.0
2012-04-10 14:10:00,53.31,53.33,53.28,53.3,12800.0,45.2003,45.2173,45.1749,45.1918,12800.0
2012-04-10 14:15:00,53.3,53.35,53.29,53.31,15500.0,45.1918,45.2342,45.1833,45.2003,15500.0
2012-04-10 14:20:00,53.31,53.31,53.25,53.26,14600.0,45.2003,45.2003,45.1494,45.1579,14600.0
2012-04-10 14:25:00,53.25,53.28,53.23,53.27,15100.0,45.1494,45.1749,45.1325,45.1664,15100.0
2012-04-10 14:30:00,53.29,53.35,53.23,53.26,17900.0,45.1833,45.2342,45.1325,45.1579,17900.0
2012-04-10 14:35:00,53.27,53.27,53.15,53.16,15400.0,45.1664,45.1664,45.0646,45.0731,15400.0
2012-04-10 14:40:00,53.18,53.26,53.18,53.23,10600.0,45.0901,45.1579,45.0901,45.1325,10600.0
2012-04-10 14:45:00,53.22,53.27,53.2,53.26,6800.0,45.124,45.1664,45.107,45.1579,6800.0
2012-04-10 14:50:00,53.27,53.29,53.24,53.29,9400.0,45.1664,45.1833,45.141,45.1833,9400.0
2012-04-10 14:55:00,53.28,53.29,53.19,53.21,15500.0,45.1749,45.1833,45.0986,45.1155,15500.0
2012-04-10 15:00:00,53.21,53.21,53.16,53.16,10200.0,45.1155,45.1155,45.0731,45.0731,10200.0
2012-04-10 15:05:00,53.17,53.19,53.14,53.16,19300.0,45.0816,45.0986,45.0562,45.0731,19300.0
2012-04-10 15:10:00,53.15,53.26,53.15,53.22,45700.0,45.0646,45.1579,45.0646,45.124,45700.0
2012-04-10 15:15:00,53.21,53.26,53.2,53.26,17600.0,45.1155,45.1579,45.107,45.1579,17600.0
2012-04-10 15:20:00,53.27,53.28,53.26,53.26,12800.0,45.1664,45.1749,45.1579,45.1579,12800.0
2012-04-10 15:25:00,53.26,53.26,53.18,53.2,20300.0,45.1579,45.1579,45.0901,45.107,20300.0
2012-04-10 15:30:00,53.19,53.27,53.19,53.23,17300.0,45.0986,45.1664,45.0986,45.1325,17300.0
2012-04-10 15:35:00,53.23,53.3,53.23,53.3,24600.0,45.1325,45.1918,45.1325,45.1918,24600.0
2012-04-10 15:40:00,53.31,53.33,53.19,53.2,22200.0,45.2003,45.2173,45.0986,45.107,22200.0
2012-04-10 15:45:00,53.2,53.2,53.14,53.19,33900.0,45.107,45.107,45.0562,45.0986,33900.0
2012-04-10 15:50:00,53.18,53.21,53.16,53.2,35100.0,45.0901,45.1155,45.0731,45.107,35100.0
2012-04-10 15:55:00,53.2,53.2,53.11,53.11,100200.0,45.107,45.107,45.0307,45.0307,100200.0
2012-04-11 09:30:00,53.82,53.82,53.51,53.74,48300.0,45.6327,45.6327,45.3699,45.5649,48300.0
2012-04-11 09:35:00,53.74,53.9,53.6,53.8,38700.0,45.5649,45.7006,45.4462,45.6158,38700.0
2012-04-11 09:40:00,53.81,54.14,53.81,54.14,34100.0,45.6242,45.904,45.6242,45.904,34100.0
2012-04-11 09:45:00,54.15,54.26,54.14,54.23,31600.0,45.9125,46.0058,45.904,45.9804,31600.0
2012-04-11 09:50:00,54.23,54.26,54.13,54.16,20200.0,45.9804,46.0058,45.8956,45.921,20200.0
2012-04-11 09:55:00,54.17,54.21,54.07,54.07,12900.0,45.9295,45.9634,45.8447,45.8447,12900.0
2012-04-11 10:00:00,54.07,54.07,54.0,54.01,19200.0,45.8447,45.8447,45.7853,45.7938,19200.0
2012-04-11 10:05:00,54.02,54.04,53.99,54.01,8400.0,45.8023,45.8193,45.7769,45.7938,8400.0
2012-04-11 10:10:00,54.01,54.08,54.01,54.08,15000.0,45.7938,45.8532,45.7938,45.8532,15000.0
2012-04-11 10:15:00,54.08,54.16,54.06,54.15,15300.0,45.8532,45.921,45.8362,45.9125,15300.0
2012-04-11 10:20:00,54.17,54.17,53.99,54.0,12900.0,45.9295,45.9295,45.7769,45.7853,12900.0
2012-04-11 10:25:00,53.99,54.05,53.99,54.01,7700.0,45.7769,45.8277,45.7769,45.7938,7700.0
2012-04-11 10:30:00,54.02,54.03,53.99,54.01,8500.0,45.8023,45.8108,45.7769,45.7938,8500.0
2012-04-11 10:35:00,54.0,54.01,53.93,53.93,6100.0,45.7853,45.7938,45.726,45.726,6100.0
2012-04-11 10:40:00,53.93,53.95,53.87,53.87,11400.0,45.726,45.7429,45.6751,45.6751,11400.0
2012-04-11 10:45:00,53.87,53.87,53.8,53.8,5400.0,45.6751,45.6751,45.6158,45.6158,5400.0
2012-04-11 10:50:00,53.8,53.85,53.79,53.82,6900.0,45.6158,45.6582,45.6073,45.6327,6900.0
2012-04-11 10:55:00,53.82,53.83,53.8,53.82,6800.0,45.6327,45.6412,45.6158,45.6327,6800.0
2012-04-11 11:00:00,53.82,53.83,53.8,53.82,9700.0,45.6327,45.6412,45.6158,45.6327,9700.0
2012-04-11 11:05:00,53.82,53.82,53.79,53.8,12200.0,45.6327,45.6327,45.6073,45.6158,12200.0
2012-04-11 11:10:00,53.8,53.81,53.76,53.77,14900.0,45.6158,45.6242,45.5818,45.5903,14900.0
2012-04-11 11:15:00,53.76,53.76,53.68,53.75,28600.0,45.5818,45.5818,45.514,45.5734,28600.0
2012-04-11 11:20:00,53.75,53.78,53.73,53.78,26700.0,45.5734,45.5988,45.5564,45.5988,26700.0
2012-04-11 11:25:00,53.79,53.79,53.76,53.76,6200.0,45.6073,45.6073,45.5818,45.5818,6200.0
2012-04-11 11:30:00,53.76,53.8,53.76,53.79,11000.0,45.5818,45.6158,45.5818,45.6073,11000.0
2012-04-11 11:35:00,53.8,53.81,53.77,53.79,5900.0,45.6158,45.6242,45.5903,45.6073,5900.0
2012-04-11 11:40:00,53.79,53.83,53.79,53.81,9100.0,45.6073,45.6412,45.6073,45.6242,9100.0
2012-04-11 11:45:00,53.81,53.86,53.81,53.83,9400.0,45.6242,45.6666,45.6242,45.6412,9400.0
2012-04-11 11:50:00,53.83,53.88,53.83,53.87,9400.0,45.6412,45.6836,45.6412,45.6751,9400.0
2012-04-11 11:55:00,53.88,53.88,53.85,53.88,6100.0,45.6836,45.6836,45.6582,45.6836,6100.0
2012-04-11 12:00:00,53.88,53.88,53.84,53.85,4900.0,45.6836,45.6836,45.6497,45.6582,4900.0
2012-04-11 12:05:00,53.84,53.87,53.83,53.87,4200.0,45.6497,45.6751,45.6412,45.6751,4200.0
2012-04-11 12:10:00,53.87,53.92,53.86,53.91,7900.0,45.6751,45.7175,45.6666,45.709,7900.0
2012-04-11 12:15:00,53.91,53.94,53.91,53.91,12900.0,45.709,45.7345,45.709,45.709,12900.0
2012-04-11 12:20:00,53.91,53.95,53.89,53.94,11700.0,45.709,45.7429,45.6921,45.7345,11700.0
2012-04-11 12:25:00,53.95,53.99,53.94,53.98,7000.0,45.7429,45.7769,45.7345,45.7684,7000.0
2012-04-11 12:30:00,53.97,53.99,53.96,53.97,4900.0,45.7599,45.7769,45.7514,45.7599,4900.0
2012-04-11 12:35:00,53.97,53.98,53.95,53.97,4300.0,45.7599,45.7684,45.7429,45.7599,4300.0
2012-04-11 12:40:00,53.97,53.99,53.97,53.97,5100.0,45.7599,45.7769,45.7599,45.7599,5100.0
2012-04-11 12:45:00,53.98,53.99,53.95,53.95,4300.0,45.7684,45.7769,45.7429,45.7429,4300.0
2012-04-11 12:50:00,53.94,54.01,53.94,53.99,7600.0,45.7345,45.7938,45.7345,45.7769,7600.0
2012-04-11 12:55:00,53.99,54.03,53.98,54.02,7600.0,45.7769,45.8108,45.7684,45.8023,7600.0
2012-04-11 13:00:00,54.03,54.04,53.97,54.01,7300.0,45.8108,45.8193,45.7599,45.7938,7300.0
2012-04-11 13:05:00,54.01,54.05,53.99,54.04,15300.0,45.7938,45.8277,45.7769,45.8193,15300.0
2012-04-11 13:10:00,54.03,54.05,54.02,54.04,8800.0,45.8108,45.8277,45.8023,45.8193,8800.0
2012-04-11 13:15:00,54.03,54.03,54.02,54.03,11000.0,45.8108,45.8108,45.8023,45.8108,11000.0
2012-04-11 13:20:00,54.03,54.04,54.0,54.02,12000.0,45.8108,45.8193,45.7853,45.8023,12000.0
2012-04-11 13:25:00,54.01,54.01,53.94,53.95,6100.0,45.7938,45.7938,45.7345,45.7429,6100.0
2012-04-11 13:30:00,53.95,53.97,53.93,53.97,8800.0,45.7429,45.7599,45.726,45.7599,8800.0
2012-04-11 13:35:00,53.97,54.01,53.97,54.0,6300.0,45.7599,45.7938,45.7599,45.7853,6300.0
2012-04-11 13:40:00,54.01,54.03,54.0,54.02,6600.0,45.7938,45.8108,45.7853,45.8023,6600.0
2012-04-11 13:45:00,54.02,54.02,54.01,54.02,3200.0,45.8023,45.8023,45.7938,45.8023,3200.0
2012-04-11 13:50:00,54.02,54.05,54.01,54.04,11300.0,45.8023,45.8277,45.7938,45.8193,11300.0
2012-04-11 13:55:00,54.03,54.05,54.01,54.01,3800.0,45.8108,45.8277,45.7938,45.7938,3800.0
2012-04-11 14:00:00,54.01,54.02,53.92,53.93,11600.0,45.7938,45.8023,45.7175,45.726,11600.0
2012-04-11 14:05:00,53.94,53.94,53.88,53.93,11100.0,45.7345,45.7345,45.6836,45.726,11100.0
2012-04-11 14:10:00,53.93,53.94,53.9,53.94,5100.0,45.726,45.7345,45.7006,45.7345,5100.0
2012-04-11 14:15:00,53.94,53.94,53.88,53.88,6700.0,45.7345,45.7345,45.6836,45.6836,6700.0
2012-04-11 14:20:00,53.88,53.94,53.88,53.91,18800.0,45.6836,45.7345,45.6836,45.709,18800.0
2012-04-11 14:25:00,53.91,53.92,53.9,53.91,4800.0,45.709,45.7175,45.7006,45.709,4800.0
2012-04-11 14:30:00,53.91,53.92,53.85,53.85,8100.0,45.709,45.7175,45.6582,45.6582,8100.0
2012-04-11 14:35:00,53.85,53.87,53.85,53.87,6100.0,45.6582,45.6751,45.6582,45.6751,6100.0
2012-04-11 14:40:00,53.87,53.87,53.84,53.84,5000.0,45.6751,45.6751,45.6497,45.6497,5000.0
2012-04-11 14:45:00,53.84,53.88,53.83,53.88,6500.0,45.6497,45.6836,45.6412,45.6836,6500.0
2012-04-11 14:50:00,53.88,53.88,53.85,53.86,4600.0,45.6836,45.6836,45.6582,45.6666,4600.0
2012-04-11 14:55:00,53.87,53.9,53.84,53.86,10500.0,45.6751,45.7006,45.6497,45.6666,10500.0
2012-04-11 15:00:00,53.85,53.87,53.81,53.81,13700.0,45.6582,45.6751,45.6242,45.6242,13700.0
2012-04-11 15:05:00,53.81,53.9,53.81,53.9,31000.0,45.6242,45.7006,45.6242,45.7006,31000.0
2012-04-11 15:10:00,53.89,53.91,53.81,53.81,41800.0,45.6921,45.709,45.6242,45.6242,41800.0
2012-04-11 15:15:00,53.82,53.82,53.8,53.81,9900.0,45.6327,45.6327,45.6158,45.6242,9900.0
2012-04-11 15:20:00,53.81,53.81,53.76,53.78,14100.0,45.6242,45.6242,45.5818,45.5988,14100.0
2012-04-11 15:25:00,53.78,53.86,53.78,53.83,12400.0,45.5988,45.6666,45.5988,45.6412,12400.0
2012-04-11 15:30:00,53.84,53.88,53.83,53.87,17900.0,45.6497,45.6836,45.6412,45.6751,17900.0
2012-04-11 15:35:00,53.87,53.87,53.79,53.82,17000.0,45.6751,45.6751,45.6073,45.6327,17000.0
2012-04-11 15:40:00,53.81,53.86,53.81,53.83,19200.0,45.6242,45.6666,45.6242,45.6412,19200.0
2012-04-11 15:45:00,53.82,53.83,53.77,53.79,28400.0,45.6327,45.6412,45.5903,45.6073,28400.0
2012-04-11 15:50:00,53.79,53.84,53.79,53.82,35100.0,45.6073,45.6497,45.6073,45.6327,35100.0
2012-04-11 15:55:00,53.81,53.86,53.81,53.85,50400.0,45.6242,45.6666,45.6242,45.6582,50400.0
2012-04-12 09:30:00,53.91,53.93,53.7,53.9,29000.0,45.709,45.726,45.531,45.7006,29000.0
2012-04-12 09:35:00,53.94,54.0,53.85,53.91,7900.0,45.7345,45.7853,45.6582,45.709,7900.0
2012-04-12 09:40:00,53.89,53.96,53.85,53.89,10800.0,45.6921,45.7514,45.6582,45.6921,10800.0
2012-04-12 09:45:00,53.92,54.08,53.92,53.98,14500.0,45.7175,45.8532,45.7175,45.7684,14500.0
2012-04-12 09:50:00,53.97,53.98,53.89,53.98,15800.0,45.7599,45.7684,45.6921,45.7684,15800.0
2012-04-12 09:55:00,53.97,54.12,53.97,54.06,19300.0,45.7599,45.8871,45.7599,45.8362,19300.0
2012-04-12 10:00:00,54.06,54.16,54.04,54.12,21800.0,45.8362,45.921,45.8193,45.8871,21800.0
2012-04-12 10:05:00,54.1,54.15,54.1,54.11,23900.0,45.8701,45.9125,45.8701,45.8786,23900.0
2012-04-12 10:10:00,54.11,54.17,54.06,54.16,22200.0,45.8786,45.9295,45.8362,45.921,22200.0
2012-04-12 10:15:00,54.16,54.22,54.15,54.18,17900.0,45.921,45.9719,45.9125,45.938,17900.0
2012-04-12 10:20:00,54.19,54.19,54.1,54.11,14900.0,45.9464,45.9464,45.8701,45.8786,14900.0
2012-04-12 10:25:00,54.1,54.11,54.04,54.04,22700.0,45.8701,45.8786,45.8193,45.8193,22700.0
2012-04-12 10:30:00,54.05,54.13,54.01,54.13,26600.0,45.8277,45.8956,45.7938,45.8956,26600.0
2012-04-12 10:35:00,54.13,54.24,54.13,54.22,12100.0,45.8956,45.9888,45.8956,45.9719,12100.0
2012-04-12 10:40:00,54.22,54.29,54.22,54.26,10800.0,45.9719,46.0312,45.9719,46.0058,10800.0
2012-04-12 10:45:00,54.26,54.31,54.25,54.3,12600.0,46.0058,46.0482,45.9973,46.0397,12600.0
2012-04-12 10:50:00,54.3,54.32,54.29,54.32,23100.0,46.0397,46.0567,46.0312,46.0567,23100.0
2012-04-12 10:55:00,54.33,54.62,54.33,54.62,88400.0,46.0651,46.311,46.0651,46.311,88400.0
2012-04-12 11:00:00,54.62,54.66,54.53,54.63,37400.0,46.311,46.3449,46.2347,46.3195,37400.0
2012-04-12 11:05:00,54.63,54.68,54.6,54.64,22700.0,46.3195,46.3619,46.2941,46.328,22700.0
2012-04-12 11:10:00,54.63,54.63,54.48,54.48,33700.0,46.3195,46.3195,46.1923,46.1923,33700.0
2012-04-12 11:15:00,54.48,54.54,54.45,54.53,15900.0,46.1923,46.2432,46.1669,46.2347,15900.0
2012-04-12 11:20:00,54.54,54.59,54.51,54.58,36300.0,46.2432,46.2856,46.2178,46.2771,36300.0
2012-04-12 11:25:00,54.59,54.66,54.54,54.56,32300.0,46.2856,46.3449,46.2432,46.2601,32300.0
2012-04-12 11:30:00,54.55,54.64,54.55,54.63,22700.0,46.2517,46.328,46.2517,46.3195,22700.0
2012-04-12 11:35:00,54.63,54.73,54.62,54.69,54700.0,46.3195,46.4043,46.311,46.3704,54700.0
2012-04-12 11:40:00,54.68,54.73,54.68,54.73,19600.0,46.3619,46.4043,46.3619,46.4043,19600.0
2012-04-12 11:45:00,54.73,54.78,54.72,54.75,12400.0,46.4043,46.4467,46.3958,46.4212,12400.0
2012-04-12 11:50:00,54.75,54.76,54.74,54.76,9200.0,46.4212,46.4297,46.4128,46.4297,9200.0
2012-04-12 11:55:00,54.76,54.76,54.74,54.75,6800.0,46.4297,46.4297,46.4128,46.4212,6800.0
2012-04-12 12:00:00,54.75,54.75,54.7,54.72,9400.0,46.4212,46.4212,46.3789,46.3958,9400.0
2012-04-12 12:05:00,54.72,54.73,54.66,54.67,7000.0,46.3958,46.4043,46.3449,46.3534,7000.0
2012-04-12 12:10:00,54.66,54.67,54.65,54.66,4800.0,46.3449,46.3534,46.3365,46.3449,4800.0
2012-04-12 12:15:00,54.65,54.66,54.62,54.65,12500.0,46.3365,46.3449,46.311,46.3365,12500.0
2012-04-12 12:20:00,54.67,54.71,54.65,54.7,25600.0,46.3534,46.3873,46.3365,46.3789,25600.0
2012-04-12 12:25:00,54.71,54.75,54.69,54.74,14400.0,46.3873,46.4212,46.3704,46.4128,14400.0
2012-04-12 12:30:00,54.73,54.74,54.72,54.73,6500.0,46.4043,46.4128,46.3958,46.4043,6500.0
2012-04-12 12:35:00,54.73,54.76,54.72,54.75,24500.0,46.4043,46.4297,46.3958,46.4212,24500.0
2012-04-12 12:40:00,54.76,54.8,54.75,54.78,12000.0,46.4297,46.4636,46.4212,46.4467,12000.0
2012-04-12 12:45:00,54.77,54.82,54.77,54.82,7000.0,46.4382,46.4806,46.4382,46.4806,7000.0
2012-04-12 12:50:00,54.83,54.84,54.8,54.83,13500.0,46.4891,46.4976,46.4636,46.4891,13500.0
2012-04-12 12:55:00,54.81,54.87,54.81,54.87,11400.0,46.4721,46.523,46.4721,46.523,11400.0
2012-04-12 13:00:00,54.86,54.89,54.85,54.89,13500.0,46.5145,46.5399,46.506,46.5399,13500.0
2012-04-12 13:05:00,54.89,54.94,54.88,54.91,21000.0,46.5399,46.5823,46.5315,46.5569,21000.0
2012-04-12 13:10:00,54.91,54.91,54.88,54.89,13300.0,46.5569,46.5569,46.5315,46.5399,13300.0
2012-04-12 13:15:00,54.89,54.9,54.88,54.89,8600.0,46.5399,46.5484,46.5315,46.5399,8600.0
2012-04-12 13:20:00,54.89,54.89,54.85,54.87,10900.0,46.5399,46.5399,46.506,46.523,10900.0
2012-04-12 13:25:00,54.88,54.94,54.88,54.93,12900.0,46.5315,46.5823,46.5315,46.5739,12900.0
2012-04-12 13:30:00,54.93,54.95,54.9,54.92,21700.0,46.5739,46.5908,46.5484,46.5654,21700.0
2012-04-12 13:35:00,54.93,54.98,54.93,54.96,10600.0,46.5739,46.6163,46.5739,46.5993,10600.0
2012-04-12 13:40:00,54.96,54.98,54.96,54.96,14700.0,46.5993,46.6163,46.5993,46.5993,14700.0
2012-04-12 13:45:00,54.96,54.98,54.94,54.96,12300.0,46.5993,46.6163,46.5823,46.5993,12300.0
2012-04-12 13:50:00,54.96,54.99,54.95,54.99,12600.0,46.5993,46.6247,46.5908,46.6247,12600.0
2012-04-12 13:55:00,54.98,54.99,54.93,54.95,20500.0,46.6163,46.6247,46.5739,46.5908,20500.0
2012-04-12 14:00:00,54.95,54.97,54.92,54.92,18300.0,46.5908,46.6078,46.5654,46.5654,18300.0
2012-04-12 14:05:00,54.92,54.93,54.91,54.91,9600.0,46.5654,46.5739,46.5569,46.5569,9600.0
2012-04-12 14:10:00,54.92,54.93,54.91,54.92,10300.0,46.5654,46.5739,46.5569,46.5654,10300.0
2012-04-12 14:15:00,54.92,54.93,54.89,54.93,8800.0,46.5654,46.5739,46.5399,46.5739,8800.0
2012-04-12 14:20:00,54.93,54.98,54.92,54.98,9900.0,46.5739,46.6163,46.5654,46.6163,9900.0
2012-04-12 14:25:00,54.98,54.99,54.96,54.97,11400.0,46.6163,46.6247,46.5993,46.6078,11400.0
2012-04-12 14:30:00,54.97,54.98,54.94,54.95,12300.0,46.6078,46.6163,46.5823,46.5908,12300.0
2012-04-12 14:35:00,54.95,54.98,54.95,54.97,11700.0,46.5908,46.6163,46.5908,46.6078,11700.0
2012-04-12 14:40:00,54.97,55.0,54.97,55.0,13600.0,46.6078,46.6332,46.6078,46.6332,13600.0
2012-04-12 14:45:00,55.0,55.0,54.98,54.99,11700.0,46.6332,46.6332,46.6163,46.6247,11700.0
2012-04-12 14:50:00,55.0,55.04,54.98,55.04,16300.0,46.6332,46.6671,46.6163,46.6671,16300.0
2012-04-12 14:55:00,55.03,55.04,55.03,55.03,12000.0,46.6587,46.6671,46.6587,46.6587,12000.0
2012-04-12 15:00:00,55.03,55.04,54.98,54.98,16700.0,46.6587,46.6671,46.6163,46.6163,16700.0
2012-04-12 15:05:00,54.98,55.0,54.98,54.98,17700.0,46.6163,46.6332,46.6163,46.6163,17700.0
2012-04-12 15:10:00,54.99,54.99,54.94,54.94,12900.0,46.6247,46.6247,46.5823,46.5823,12900.0
2012-04-12 15:15:00,54.94,54.96,54.93,54.96,21600.0,46.5823,46.5993,46.5739,46.5993,21600.0
2012-04-12 15:20:00,54.96,54.96,54.9,54.91,19900.0,46.5993,46.5993,46.5484,46.5569,19900.0
2012-04-12 15:25:00,54.91,54.94,54.91,54.92,14300.0,46.5569,46.5823,46.5569,46.5654,14300.0
2012-04-12 15:30:00,54.93,54.94,54.88,54.88,29200.0,46.5739,46.5823,46.5315,46.5315,29200.0
2012-04-12 15:35:00,54.88,54.91,54.86,54.86,20400.0,46.5315,46.5569,46.5145,46.5145,20400.0
2012-04-12 15:40:00,54.86,54.89,54.82,54.83,29500.0,46.5145,46.5399,46.4806,46.4891,29500.0
2012-04-12 15:45:00,54.82,54.87,54.82,54.86,20300.0,46.4806,46.523,46.4806,46.5145,20300.0
2012-04-12 15:50:00,54.86,54.86,54.84,54.85,15500.0,46.5145,46.5145,46.4976,46.506,15500.0
2012-04-12 15:55:00,54.84,54.87,54.84,54.87,38700.0,46.4976,46.523,46.4976,46.523,38700.0
2012-04-13 09:30:00,54.77,55.18,54.75,55.11,40900.0,46.4382,46.7858,46.4212,46.7265,40900.0
2012-04-13 09:35:00,55.13,55.13,54.8,54.86,43700.0,46.7434,46.7434,46.4636,46.5145,43700.0
2012-04-13 09:40:00,54.86,54.95,54.79,54.9,32300.0,46.5145,46.5908,46.4552,46.5484,32300.0
2012-04-13 09:45:00,54.9,54.93,54.81,54.85,32600.0,46.5484,46.5739,46.4721,46.506,32600.0
2012-04-13 09:50:00,54.82,54.85,54.7,54.84,21800.0,46.4806,46.506,46.3789,46.4976,21800.0
2012-04-13 09:55:00,54.84,54.98,54.82,54.85,57400.0,46.4976,46.6163,46.4806,46.506,57400.0
2012-04-13 10:00:00,54.85,54.88,54.68,54.72,25700.0,46.506,46.5315,46.3619,46.3958,25700.0
2012-04-13 10:05:00,54.72,54.8,54.71,54.8,22100.0,46.3958,46.4636,46.3873,46.4636,22100.0
2012-04-13 10:10:00,54.8,54.8,54.71,54.72,20000.0,46.4636,46.4636,46.3873,46.3958,20000.0
2012-04-13 10:15:00,54.73,54.73,54.5,54.51,19400.0,46.4043,46.4043,46.2093,46.2178,19400.0
2012-04-13 10:20:00,54.52,54.61,54.52,54.57,26200.0,46.2262,46.3025,46.2262,46.2686,26200.0
2012-04-13 10:25:00,54.57,54.61,54.49,54.57,21900.0,46.2686,46.3025,46.2008,46.2686,21900.0
2012-04-13 10:30:00,54.57,54.59,54.48,54.49,10800.0,46.2686,46.2856,46.1923,46.2008,10800.0
2012-04-13 10:35:00,54.49,54.51,54.4,54.47,12300.0,46.2008,46.2178,46.1245,46.1838,12300.0
2012-04-13 10:40:00,54.46,54.47,54.44,54.46,11600.0,46.1754,46.1838,46.1584,46.1754,11600.0
2012-04-13 10:45:00,54.46,54.48,54.4,54.44,14300.0,46.1754,46.1923,46.1245,46.1584,14300.0
2012-04-13 10:50:00,54.44,54.57,54.41,54.56,24600.0,46.1584,46.2686,46.133,46.2601,24600.0
2012-04-13 10:55:00,54.56,54.58,54.46,54.47,74600.0,46.2601,46.2771,46.1754,46.1838,74600.0
2012-04-13 11:00:00,54.47,54.47,54.39,54.43,27500.0,46.1838,46.1838,46.116,46.1499,27500.0
2012-04-13 11:05:00,54.43,54.59,54.42,54.52,18800.0,46.1499,46.2856,46.1414,46.2262,18800.0
2012-04-13 11:10:00,54.53,54.53,54.44,54.48,10300.0,46.2347,46.2347,46.1584,46.1923,10300.0
2012-04-13 11:15:00,54.48,54.5,54.41,54.41,11100.0,46.1923,46.2093,46.133,46.133,11100.0
2012-04-13 11:20:00,54.4,54.44,54.38,54.39,7000.0,46.1245,46.1584,46.1075,46.116,7000.0
2012-04-13 11:25:00,54.38,54.42,54.34,54.34,22100.0,46.1075,46.1414,46.0736,46.0736,22100.0
2012-04-13 11:30:00,54.34,54.38,54.31,54.38,7800.0,46.0736,46.1075,46.0482,46.1075,7800.0
2012-04-13 11:35:00,54.37,54.39,54.36,54.38,4100.0,46.0991,46.116,46.0906,46.1075,4100.0
2012-04-13 11:40:00,54.38,54.41,54.36,54.36,7700.0,46.1075,46.133,46.0906,46.0906,7700.0
2012-04-13 11:45:00,54.35,54.41,54.35,54.4,6600.0,46.0821,46.133,46.0821,46.1245,6600.0
2012-04-13 11:50:00,54.4,54.42,54.38,54.41,5500.0,46.1245,46.1414,46.1075,46.133,5500.0
2012-04-13 11:55:00,54.41,54.41,54.35,54.36,7800.0,46.133,46.133,46.0821,46.0906,7800.0
2012-04-13 12:00:00,54.35,54.35,54.31,54.32,5000.0,46.0821,46.0821,46.0482,46.0567,5000.0
2012-04-13 12:05:00,54.31,54.33,54.28,54.28,9900.0,46.0482,46.0651,46.0227,46.0227,9900.0
2012-04-13 12:10:00,54.28,54.28,54.25,54.27,9800.0,46.0227,46.0227,45.9973,46.0143,9800.0
2012-04-13 12:15:00,54.27,54.31,54.27,54.31,2400.0,46.0143,46.0482,46.0143,46.0482,2400.0
2012-04-13 12:20:00,54.33,54.34,54.28,54.29,34700.0,46.0651,46.0736,46.0227,46.0312,34700.0
2012-04-13 12:25:00,54.28,54.31,54.26,54.31,6400.0,46.0227,46.0482,46.0058,46.0482,6400.0
2012-04-13 12:30:00,54.3,54.34,54.3,54.34,3200.0,46.0397,46.0736,46.0397,46.0736,3200.0
2012-04-13 12:35:00,54.33,54.34,54.31,54.32,4800.0,46.0651,46.0736,46.0482,46.0567,4800.0
2012-04-13 12:40:00,54.32,54.36,54.32,54.36,4600.0,46.0567,46.0906,46.0567,46.0906,4600.0
2012-04-13 12:45:00,54.36,54.37,54.34,54.34,4400.0,46.0906,46.0991,46.0736,46.0736,4400.0
2012-04-13 12:50:00,54.33,54.35,54.31,54.31,5200.0,46.0651,46.0821,46.0482,46.0482,5200.0
2012-04-13 12:55:00,54.32,54.35,54.31,54.33,6200.0,46.0567,46.0821,46.0482,46.0651,6200.0
2012-04-13 13:00:00,54.33,54.33,54.29,54.31,6000.0,46.0651,46.0651,46.0312,46.0482,6000.0
2012-04-13 13:05:00,54.3,54.32,54.3,54.3,3400.0,46.0397,46.0567,46.0397,46.0397,3400.0
2012-04-13 13:10:00,54.3,54.33,54.3,54.32,2600.0,46.0397,46.0651,46.0397,46.0567,2600.0
2012-04-13 13:15:00,54.32,54.32,54.29,54.29,7400.0,46.0567,46.0567,46.0312,46.0312,7400.0
2012-04-13 13:20:00,54.29,54.35,54.27,54.33,15300.0,46.0312,46.0821,46.0143,46.0651,15300.0
2012-04-13 13:25:00,54.33,54.33,54.3,54.32,8800.0,46.0651,46.0651,46.0397,46.0567,8800.0
2012-04-13 13:30:00,54.31,54.35,54.29,54.34,26000.0,46.0482,46.0821,46.0312,46.0736,26000.0
2012-04-13 13:35:00,54.33,54.39,54.33,54.39,8700.0,46.0651,46.116,46.0651,46.116,8700.0
2012-04-13 13:40:00,54.4,54.4,54.37,54.37,8400.0,46.1245,46.1245,46.0991,46.0991,8400.0
2012-04-13 13:45:00,54.38,54.38,54.34,54.35,18400.0,46.1075,46.1075,46.0736,46.0821,18400.0
2012-04-13 13:50:00,54.36,54.41,54.36,54.41,15900.0,46.0906,46.133,46.0906,46.133,15900.0
2012-04-13 13:55:00,54.41,54.41,54.29,54.3,13400.0,46.133,46.133,46.0312,46.0397,13400.0
2012-04-13 14:00:00,54.3,54.31,54.22,54.25,24000.0,46.0397,46.0482,45.9719,45.9973,24000.0
2012-04-13 14:05:00,54.24,54.25,54.2,54.23,14300.0,45.9888,45.9973,45.9549,45.9804,14300.0
2012-04-13 14:10:00,54.24,54.28,54.24,54.27,8100.0,45.9888,46.0227,45.9888,46.0143,8100.0
2012-04-13 14:15:00,54.26,54.26,54.18,54.2,26900.0,46.0058,46.0058,45.938,45.9549,26900.0
2012-04-13 14:20:00,54.19,54.21,54.18,54.2,9100.0,45.9464,45.9634,45.938,45.9549,9100.0
2012-04-13 14:25:00,54.21,54.21,54.15,54.16,12800.0,45.9634,45.9634,45.9125,45.921,12800.0
2012-04-13 14:30:00,54.17,54.19,54.16,54.17,5000.0,45.9295,45.9464,45.921,45.9295,5000.0
2012-04-13 14:35:00,54.17,54.19,54.16,54.16,3000.0,45.9295,45.9464,45.921,45.921,3000.0
2012-04-13 14:40:00,54.17,54.17,54.15,54.15,7000.0,45.9295,45.9295,45.9125,45.9125,7000.0
2012-04-13 14:45:00,54.16,54.18,54.15,54.16,5900.0,45.921,45.938,45.9125,45.921,5900.0
2012-04-13 14:50:00,54.17,54.17,54.11,54.14,9200.0,45.9295,45.9295,45.8786,45.904,9200.0
2012-04-13 14:55:00,54.14,54.14,54.11,54.12,5800.0,45.904,45.904,45.8786,45.8871,5800.0
2012-04-13 15:00:00,54.12,54.13,54.1,54.11,4000.0,45.8871,45.8956,45.8701,45.8786,4000.0
2012-04-13 15:05:00,54.11,54.14,54.1,54.14,4100.0,45.8786,45.904,45.8701,45.904,4100.0
2012-04-13 15:10:00,54.13,54.14,54.1,54.11,13700.0,45.8956,45.904,45.8701,45.8786,13700.0
2012-04-13 15:15:00,54.11,54.11,54.06,54.1,19300.0,45.8786,45.8786,45.8362,45.8701,19300.0
2012-04-13 15:20:00,54.09,54.14,54.09,54.12,21200.0,45.8616,45.904,45.8616,45.8871,21200.0
2012-04-13 15:25:00,54.12,54.13,54.09,54.09,19000.0,45.8871,45.8956,45.8616,45.8616,19000.0
2012-04-13 15:30:00,54.08,54.15,54.08,54.08,30500.0,45.8532,45.9125,45.8532,45.8532,30500.0
2012-04-13 15:35:00,54.08,54.08,54.02,54.05,30700.0,45.8532,45.8532,45.8023,45.8277,30700.0
2012-04-13 15:40:00,54.05,54.1,54.05,54.09,17000.0,45.8277,45.8701,45.8277,45.8616,17000.0
2012-04-13 15:45:00,54.08,54.08,54.0,54.01,52000.0,45.8532,45.8532,45.7853,45.7938,52000.0
2012-04-13 15:50:00,54.02,54.02,53.97,53.98,46100.0,45.8023,45.8023,45.7599,45.7684,46100.0
2012-04-13 15:55:00,53.97,54.01,53.95,53.97,90600.0,45.7599,45.7938,45.7429,45.7599,90600.0
2012-04-16 09:30:00,54.13,54.13,53.87,53.99,32900.0,45.8956,45.8956,45.6751,45.7769,32900.0
2012-04-16 09:35:00,53.98,54.05,53.9,54.05,15500.0,45.7684,45.8277,45.7006,45.8277,15500.0
2012-04-16 09:40:00,54.06,54.12,54.03,54.1,28200.0,45.8362,45.8871,45.8108,45.8701,28200.0
2012-04-16 09:45:00,54.1,54.18,54.09,54.15,38400.0,45.8701,45.938,45.8616,45.9125,38400.0
2012-04-16 09:50:00,54.15,54.15,54.11,54.13,21400.0,45.9125,45.9125,45.8786,45.8956,21400.0
2012-04-16 09:55:00,54.14,54.15,54.03,54.08,60600.0,45.904,45.9125,45.8108,45.8532,60600.0
2012-04-16 10:00:00,54.07,54.08,53.91,54.0,30500.0,45.8447,45.8532,45.709,45.7853,30500.0
2012-04-16 10:05:00,54.0,54.05,53.93,53.96,34900.0,45.7853,45.8277,45.726,45.7514,34900.0
2012-04-16 10:10:00,53.95,53.99,53.9,53.98,39800.0,45.7429,45.7769,45.7006,45.7684,39800.0
2012-04-16 10:15:00,53.97,53.98,53.89,53.96,21800.0,45.7599,45.7684,45.6921,45.7514,21800.0
2012-04-16 10:20:00,53.95,53.97,53.93,53.96,12100.0,45.7429,45.7599,45.726,45.7514,12100.0
2012-04-16 10:25:00,53.97,54.04,53.95,54.03,9400.0,45.7599,45.8193,45.7429,45.8108,9400.0
2012-04-16 10:30:00,54.02,54.05,54.0,54.02,9200.0,45.8023,45.8277,45.7853,45.8023,9200.0
2012-04-16 10:35:00,54.01,54.02,53.94,53.95,15800.0,45.7938,45.8023,45.7345,45.7429,15800.0
2012-04-16 10:40:00,53.96,54.02,53.96,53.97,9000.0,45.7514,45.8023,45.7514,45.7599,9000.0
2012-04-16 10:45:00,53.97,54.03,53.95,54.03,14000.0,45.7599,45.8108,45.7429,45.8108,14000.0
2012-04-16 10:50:00,54.03,54.08,54.03,54.07,16700.0,45.8108,45.8532,45.8108,45.8447,16700.0
2012-04-16 10:55:00,54.09,54.11,54.08,54.1,15600.0,45.8616,45.8786,45.8532,45.8701,15600.0
2012-04-16 11:00:00,54.1,54.11,54.07,54.07,20600.0,45.8701,45.8786,45.8447,45.8447,20600.0
2012-04-16 11:05:00,54.07,54.09,54.06,54.07,14800.0,45.8447,45.8616,45.8362,45.8447,14800.0
2012-04-16 11:10:00,54.07,54.15,54.05,54.05,16200.0,45.8447,45.9125,45.8277,45.8277,16200.0
2012-04-16 11:15:00,54.05,54.08,54.01,54.02,14500.0,45.8277,45.8532,45.7938,45.8023,14500.0
2012-04-16 11:20:00,54.02,54.04,53.97,53.98,25600.0,45.8023,45.8193,45.7599,45.7684,25600.0
2012-04-16 11:25:00,53.98,54.01,53.96,53.97,9900.0,45.7684,45.7938,45.7514,45.7599,9900.0
2012-04-16 11:30:00,53.99,54.0,53.93,53.93,7900.0,45.7769,45.7853,45.726,45.726,7900.0
2012-04-16 11:35:00,53.92,53.92,53.89,53.91,8200.0,45.7175,45.7175,45.6921,45.709,8200.0
2012-04-16 11:40:00,53.91,53.93,53.9,53.93,8400.0,45.709,45.726,45.7006,45.726,8400.0
2012-04-16 11:45:00,53.92,53.94,53.92,53.93,4700.0,45.7175,45.7345,45.7175,45.726,4700.0
2012-04-16 11:50:00,53.93,53.95,53.9,53.9,8400.0,45.726,45.7429,45.7006,45.7006,8400.0
2012-04-16 11:55:00,53.9,53.92,53.9,53.92,2700.0,45.7006,45.7175,45.7006,45.7175,2700.0
2012-04-16 12:00:00,53.92,53.98,53.92,53.98,16600.0,45.7175,45.7684,45.7175,45.7684,16600.0
2012-04-16 12:05:00,53.98,53.98,53.94,53.94,11500.0,45.7684,45.7684,45.7345,45.7345,11500.0
2012-04-16 12:10:00,53.96,53.97,53.92,53.95,6100.0,45.7514,45.7599,45.7175,45.7429,6100.0
2012-04-16 12:15:00,53.95,53.95,53.88,53.91,11700.0,45.7429,45.7429,45.6836,45.709,11700.0
2012-04-16 12:20:00,53.92,53.92,53.87,53.89,7500.0,45.7175,45.7175,45.6751,45.6921,7500.0
2012-04-16 12:25:00,53.89,53.97,53.89,53.96,8400.0,45.6921,45.7599,45.6921,45.7514,8400.0
2012-04-16 12:30:00,53.96,54.0,53.96,53.99,12600.0,45.7514,45.7853,45.7514,45.7769,12600.0
2012-04-16 12:35:00,53.99,54.0,53.99,54.0,8600.0,45.7769,45.7853,45.7769,45.7853,8600.0
2012-04-16 12:40:00,54.0,54.1,53.99,54.1,23900.0,45.7853,45.8701,45.7769,45.8701,23900.0
2012-04-16 12:45:00,54.1,54.1,54.07,54.09,27900.0,45.8701,45.8701,45.8447,45.8616,27900.0
2012-04-16 12:50:00,54.1,54.11,54.08,54.08,11400.0,45.8701,45.8786,45.8532,45.8532,11400.0
2012-04-16 12:55:00,54.09,54.19,54.08,54.18,14600.0,45.8616,45.9464,45.8532,45.938,14600.0
2012-04-16 13:00:00,54.18,54.18,54.13,54.13,13800.0,45.938,45.938,45.8956,45.8956,13800.0
2012-04-16 13:05:00,54.14,54.18,54.13,54.18,35400.0,45.904,45.938,45.8956,45.938,35400.0
2012-04-16 13:10:00,54.17,54.17,54.15,54.15,10000.0,45.9295,45.9295,45.9125,45.9125,10000.0
2012-04-16 13:15:00,54.16,54.18,54.14,54.15,17700.0,45.921,45.938,45.904,45.9125,17700.0
2012-04-16 13:20:00,54.15,54.17,54.14,54.16,10200.0,45.9125,45.9295,45.904,45.921,10200.0
2012-04-16 13:25:00,54.16,54.17,54.15,54.16,12200.0,45.921,45.9295,45.9125,45.921,12200.0
2012-04-16 13:30:00,54.16,54.19,54.16,54.17,16000.0,45.921,45.9464,45.921,45.9295,16000.0
2012-04-16 13:35:00,54.17,54.2,54.16,54.19,10100.0,45.9295,45.9549,45.921,45.9464,10100.0
2012-04-16 13:40:00,54.2,54.25,54.19,54.23,12100.0,45.9549,45.9973,45.9464,45.9804,12100.0
2012-04-16 13:45:00,54.24,54.34,54.24,54.33,44400.0,45.9888,46.0736,45.9888,46.0651,44400.0
2012-04-16 13:50:00,54.33,54.4,54.31,54.35,26800.0,46.0651,46.1245,46.0482,46.0821,26800.0
2012-04-16 13:55:00,54.33,54.4,54.33,54.36,10900.0,46.0651,46.1245,46.0651,46.0906,10900.0
2012-04-16 14:00:00,54.36,54.37,54.27,54.27,14800.0,46.0906,46.0991,46.0143,46.0143,14800.0
2012-04-16 14:05:00,54.26,54.27,54.21,54.23,19200.0,46.0058,46.0143,45.9634,45.9804,19200.0
2012-04-16 14:10:00,54.22,54.24,54.2,54.23,6200.0,45.9719,45.9888,45.9549,45.9804,6200.0
2012-04-16 14:15:00,54.24,54.25,54.23,54.24,7000.0,45.9888,45.9973,45.9804,45.9888,7000.0
2012-04-16 14:20:00,54.25,54.28,54.25,54.27,13200.0,45.9973,46.0227,45.9973,46.0143,13200.0
2012-04-16 14:25:00,54.27,54.27,54.13,54.17,17300.0,46.0143,46.0143,45.8956,45.9295,17300.0
2012-04-16 14:30:00,54.17,54.24,54.17,54.23,15500.0,45.9295,45.9888,45.9295,45.9804,15500.0
2012-04-16 14:35:00,54.23,54.26,54.22,54.23,18400.0,45.9804,46.0058,45.9719,45.9804,18400.0
2012-04-16 14:40:00,54.21,54.25,54.2,54.25,11800.0,45.9634,45.9973,45.9549,45.9973,11800.0
2012-04-16 14:45:00,54.24,54.26,54.24,54.26,3400.0,45.9888,46.0058,45.9888,46.0058,3400.0
2012-04-16 14:50:00,54.26,54.31,54.25,54.3,15100.0,46.0058,46.0482,45.9973,46.0397,15100.0
2012-04-16 14:55:00,54.3,54.32,54.27,54.31,31600.0,46.0397,46.0567,46.0143,46.0482,31600.0
2012-04-16 15:00:00,54.3,54.31,54.25,54.25,19400.0,46.0397,46.0482,45.9973,45.9973,19400.0
2012-04-16 15:05:00,54.25,54.28,54.25,54.27,12600.0,45.9973,46.0227,45.9973,46.0143,12600.0
2012-04-16 15:10:00,54.28,54.3,54.2,54.21,34900.0,46.0227,46.0397,45.9549,45.9634,34900.0
2012-04-16 15:15:00,54.21,54.23,54.21,54.22,52200.0,45.9634,45.9804,45.9634,45.9719,52200.0
2012-04-16 15:20:00,54.23,54.27,54.22,54.27,14700.0,45.9804,46.0143,45.9719,46.0143,14700.0
2012-04-16 15:25:00,54.26,54.3,54.26,54.29,32500.0,46.0058,46.0397,46.0058,46.0312,32500.0
2012-04-16 15:30:00,54.29,54.33,54.28,54.3,32000.0,46.0312,46.0651,46.0227,46.0397,32000.0
2012-04-16 15:35:00,54.3,54.32,54.27,54.3,32800.0,46.0397,46.0567,46.0143,46.0397,32800.0
2012-04-16 15:40:00,54.3,54.31,54.23,54.29,35700.0,46.0397,46.0482,45.9804,46.0312,35700.0
2012-04-16 15:45:00,54.29,54.32,54.27,54.3,56000.0,46.0312,46.0567,46.0143,46.0397,56000.0
2012-04-16 15:50:00,54.3,54.3,54.26,54.27,35200.0,46.0397,46.0397,46.0058,46.0143,35200.0
2012-04-16 15:55:00,54.27,54.32,54.24,54.25,96300.0,46.0143,46.0567,45.9888,45.9973,96300.0
2012-04-17 09:30:00,54.58,54.74,54.43,54.62,30800.0,46.2771,46.4128,46.1499,46.311,30800.0
2012-04-17 09:35:00,54.63,54.72,54.6,54.69,26500.0,46.3195,46.3958,46.2941,46.3704,26500.0
2012-04-17 09:40:00,54.7,54.88,54.67,54.75,54600.0,46.3789,46.5315,46.3534,46.4212,54600.0
2012-04-17 09:45:00,54.74,55.02,54.74,54.87,37600.0,46.4128,46.6502,46.4128,46.523,37600.0
2012-04-17 09:50:00,54.89,54.89,54.76,54.76,18400.0,46.5399,46.5399,46.4297,46.4297,18400.0
2012-04-17 09:55:00,54.77,54.87,54.73,54.84,35200.0,46.4382,46.523,46.4043,46.4976,35200.0
2012-04-17 10:00:00,54.85,54.86,54.78,54.78,30200.0,46.506,46.5145,46.4467,46.4467,30200.0
2012-04-17 10:05:00,54.78,54.84,54.78,54.82,15200.0,46.4467,46.4976,46.4467,46.4806,15200.0
2012-04-17 10:10:00,54.82,54.85,54.81,54.84,16100.0,46.4806,46.506,46.4721,46.4976,16100.0
2012-04-17 10:15:00,54.84,55.03,54.8,55.03,15300.0,46.4976,46.6587,46.4636,46.6587,15300.0
2012-04-17 10:20:00,55.03,55.2,55.03,55.14,28800.0,46.6587,46.8028,46.6587,46.7519,28800.0
2012-04-17 10:25:00,55.13,55.13,55.07,55.08,9200.0,46.7434,46.7434,46.6926,46.701,9200.0
2012-04-17 10:30:00,55.09,55.15,55.08,55.1,11500.0,46.7095,46.7604,46.701,46.718,11500.0
2012-04-17 10:35:00,55.1,55.16,55.09,55.12,12700.0,46.718,46.7689,46.7095,46.735,12700.0
2012-04-17 10:40:00,55.13,55.2,55.13,55.19,21300.0,46.7434,46.8028,46.7434,46.7943,21300.0
2012-04-17 10:45:00,55.2,55.23,55.18,55.19,11100.0,46.8028,46.8282,46.7858,46.7943,11100.0
2012-04-17 10:50:00,55.19,55.2,55.15,55.15,9800.0,46.7943,46.8028,46.7604,46.7604,9800.0
2012-04-17 10:55:00,55.16,55.21,55.12,55.16,32500.0,46.7689,46.8113,46.735,46.7689,32500.0
2012-04-17 11:00:00,55.16,55.24,55.14,55.15,30400.0,46.7689,46.8367,46.7519,46.7604,30400.0
2012-04-17 11:05:00,55.16,55.2,55.11,55.16,34500.0,46.7689,46.8028,46.7265,46.7689,34500.0
2012-04-17 11:10:00,55.17,55.22,55.15,55.15,43800.0,46.7774,46.8197,46.7604,46.7604,43800.0
2012-04-17 11:15:00,55.15,55.19,55.15,55.18,6900.0,46.7604,46.7943,46.7604,46.7858,6900.0
2012-04-17 11:20:00,55.19,55.22,55.08,55.08,27900.0,46.7943,46.8197,46.701,46.701,27900.0
2012-04-17 11:25:00,55.08,55.08,54.93,54.96,56800.0,46.701,46.701,46.5739,46.5993,56800.0
2012-04-17 11:30:00,54.97,55.04,54.97,55.02,13300.0,46.6078,46.6671,46.6078,46.6502,13300.0
2012-04-17 11:35:00,55.02,55.06,55.02,55.03,7200.0,46.6502,46.6841,46.6502,46.6587,7200.0
2012-04-17 11:40:00,55.04,55.11,55.04,55.1,8900.0,46.6671,46.7265,46.6671,46.718,8900.0
2012-04-17 11:45:00,55.1,55.1,55.07,55.07,8900.0,46.718,46.718,46.6926,46.6926,8900.0
2012-04-17 11:50:00,55.07,55.08,55.05,55.06,22000.0,46.6926,46.701,46.6756,46.6841,22000.0
2012-04-17 11:55:00,55.05,55.1,55.05,55.1,6800.0,46.6756,46.718,46.6756,46.718,6800.0
2012-04-17 12:00:00,55.09,55.13,55.09,55.1,11000.0,46.7095,46.7434,46.7095,46.718,11000.0
2012-04-17 12:05:00,55.1,55.1,55.05,55.06,6100.0,46.718,46.718,46.6756,46.6841,6100.0
2012-04-17 12:10:00,55.06,55.08,55.02,55.02,5000.0,46.6841,46.701,46.6502,46.6502,5000.0
2012-04-17 12:15:00,55.01,55.07,55.01,55.06,13700.0,46.6417,46.6926,46.6417,46.6841,13700.0
2012-04-17 12:20:00,55.06,55.1,55.04,55.05,28800.0,46.6841,46.718,46.6671,46.6756,28800.0
2012-04-17 12:25:00,55.05,55.06,55.01,55.05,12700.0,46.6756,46.6841,46.6417,46.6756,12700.0
2012-04-17 12:30:00,55.04,55.11,55.02,55.06,16100.0,46.6671,46.7265,46.6502,46.6841,16100.0
2012-04-17 12:35:00,55.07,55.07,55.03,55.05,8600.0,46.6926,46.6926,46.6587,46.6756,8600.0
2012-04-17 12:40:00,55.06,55.06,55.04,55.06,4900.0,46.6841,46.6841,46.6671,46.6841,4900.0
2012-04-17 12:45:00,55.05,55.07,55.05,55.06,4800.0,46.6756,46.6926,46.6756,46.6841,4800.0
2012-04-17 12:50:00,55.06,55.07,55.05,55.06,7300.0,46.6841,46.6926,46.6756,46.6841,7300.0
2012-04-17 12:55:00,55.06,55.06,55.01,55.02,44700.0,46.6841,46.6841,46.6417,46.6502,44700.0
2012-04-17 13:00:00,55.01,55.11,55.01,55.06,28000.0,46.6417,46.7265,46.6417,46.6841,28000.0
2012-04-17 13:05:00,55.06,55.12,55.05,55.09,7200.0,46.6841,46.735,46.6756,46.7095,7200.0
2012-04-17 13:10:00,55.09,55.1,55.03,55.06,39000.0,46.7095,46.718,46.6587,46.6841,39000.0
2012-04-17 13:15:00,55.05,55.08,55.03,55.06,27400.0,46.6756,46.701,46.6587,46.6841,27400.0
2012-04-17 13:20:00,55.06,55.06,54.98,54.98,15300.0,46.6841,46.6841,46.6163,46.6163,15300.0
2012-04-17 13:25:00,55.0,55.01,54.98,55.0,8800.0,46.6332,46.6417,46.6163,46.6332,8800.0
2012-04-17 13:30:00,55.0,55.04,54.99,55.03,10400.0,46.6332,46.6671,46.6247,46.6587,10400.0
2012-04-17 13:35:00,55.03,55.06,55.03,55.04,6000.0,46.6587,46.6841,46.6587,46.6671,6000.0
2012-04-17 13:40:00,55.04,55.06,55.03,55.05,19200.0,46.6671,46.6841,46.6587,46.6756,19200.0
2012-04-17 13:45:00,55.05,55.05,55.01,55.01,14800.0,46.6756,46.6756,46.6417,46.6417,14800.0
2012-04-17 13:50:00,55.0,55.03,54.99,55.03,9700.0,46.6332,46.6587,46.6247,46.6587,9700.0
2012-04-17 13:55:00,55.03,55.03,54.99,55.0,17200.0,46.6587,46.6587,46.6247,46.6332,17200.0
2012-04-17 14:00:00,55.0,55.06,55.0,55.06,15800.0,46.6332,46.6841,46.6332,46.6841,15800.0
2012-04-17 14:05:00,55.06,55.06,55.02,55.02,19300.0,46.6841,46.6841,46.6502,46.6502,19300.0
2012-04-17 14:10:00,55.02,55.03,54.98,55.0,19700.0,46.6502,46.6587,46.6163,46.6332,19700.0
2012-04-17 14:15:00,54.99,55.01,54.96,55.0,23500.0,46.6247,46.6417,46.5993,46.6332,23500.0
2012-04-17 14:20:00,54.99,55.01,54.98,55.01,10800.0,46.6247,46.6417,46.6163,46.6417,10800.0
2012-04-17 14:25:00,55.01,55.01,54.99,55.01,7100.0,46.6417,46.6417,46.6247,46.6417,7100.0
2012-04-17 14:30:00,55.01,55.01,54.96,54.99,22400.0,46.6417,46.6417,46.5993,46.6247,22400.0
2012-04-17 14:35:00,54.99,55.01,54.96,54.98,9200.0,46.6247,46.6417,46.5993,46.6163,9200.0
2012-04-17 14:40:00,54.99,55.01,54.96,54.97,8000.0,46.6247,46.6417,46.5993,46.6078,8000.0
2012-04-17 14:45:00,54.96,55.0,54.9,54.91,22900.0,46.5993,46.6332,46.5484,46.5569,22900.0
2012-04-17 14:50:00,54.92,55.01,54.92,55.0,20300.0,46.5654,46.6417,46.5654,46.6332,20300.0
2012-04-17 14:55:00,55.0,55.01,54.99,55.0,7700.0,46.6332,46.6417,46.6247,46.6332,7700.0
2012-04-17 15:00:00,55.0,55.07,54.98,55.01,46200.0,46.6332,46.6926,46.6163,46.6417,46200.0
2012-04-17 15:05:00,55.02,55.02,54.99,55.01,17800.0,46.6502,46.6502,46.6247,46.6417,17800.0
2012-04-17 15:10:00,55.0,55.03,54.98,55.02,26900.0,46.6332,46.6587,46.6163,46.6502,26900.0
2012-04-17 15:15:00,55.02,55.03,54.98,54.99,23600.0,46.6502,46.6587,46.6163,46.6247,23600.0
2012-04-17 15:20:00,54.99,55.01,54.98,54.99,28200.0,46.6247,46.6417,46.6163,46.6247,28200.0
2012-04-17 15:25:00,54.99,55.01,54.98,55.0,25400.0,46.6247,46.6417,46.6163,46.6332,25400.0
2012-04-17 15:30:00,55.0,55.0,54.97,54.98,18500.0,46.6332,46.6332,46.6078,46.6163,18500.0
2012-04-17 15:35:00,54.98,54.99,54.94,54.94,21600.0,46.6163,46.6247,46.5823,46.5823,21600.0
2012-04-17 15:40:00,54.93,54.93,54.89,54.9,58100.0,46.5739,46.5739,46.5399,46.5484,58100.0
2012-04-17 15:45:00,54.9,54.91,54.84,54.85,50500.0,46.5484,46.5569,46.4976,46.506,50500.0
2012-04-17 15:50:00,54.85,54.94,54.85,54.94,72400.0,46.506,46.5823,46.506,46.5823,72400.0
2012-04-17 15:55:00,54.94,55.14,54.66,54.9,354900.0,46.5823,46.7519,46.3449,46.5484,354900.0
2012-04-18 09:30:00,55.52,56.31,55.38,56.14,238800.0,47.0741,47.7439,46.9554,47.5998,238800.0
2012-04-18 09:35:00,56.21,57.15,56.21,56.84,298100.0,47.6591,48.4562,47.6591,48.1933,298100.0
2012-04-18 09:40:00,56.82,56.85,55.97,56.0,171200.0,48.1764,48.2018,47.4557,47.4811,171200.0
2012-04-18 09:45:00,56.0,56.35,55.78,56.21,183000.0,47.4811,47.7778,47.2946,47.6591,183000.0
2012-04-18 09:50:00,56.28,56.34,55.9,56.08,88800.0,47.7185,47.7694,47.3963,47.5489,88800.0
2012-04-18 09:55:00,56.08,56.16,56.01,56.16,32600.0,47.5489,47.6168,47.4896,47.6168,32600.0
2012-04-18 10:00:00,56.16,56.48,56.09,56.45,76000.0,47.6168,47.8881,47.5574,47.8626,76000.0
2012-04-18 10:05:00,56.47,56.68,56.36,56.62,83900.0,47.8796,48.0576,47.7863,48.0068,83900.0
2012-04-18 10:10:00,56.59,56.62,56.2,56.2,77800.0,47.9813,48.0068,47.6507,47.6507,77800.0
2012-04-18 10:15:00,56.2,56.31,56.2,56.27,28300.0,47.6507,47.7439,47.6507,47.71,28300.0
2012-04-18 10:20:00,56.27,56.39,56.25,56.37,51900.0,47.71,47.8118,47.6931,47.7948,51900.0
2012-04-18 10:25:00,56.36,56.36,56.03,56.04,59800.0,47.7863,47.7863,47.5065,47.515,59800.0
2012-04-18 10:30:00,56.04,56.04,55.93,56.0,39600.0,47.515,47.515,47.4217,47.4811,39600.0
2012-04-18 10:35:00,55.99,56.02,55.93,56.01,103300.0,47.4726,47.498,47.4217,47.4896,103300.0
2012-04-18 10:40:00,56.0,56.01,55.85,55.85,40200.0,47.4811,47.4896,47.3539,47.3539,40200.0
2012-04-18 10:45:00,55.87,55.95,55.67,55.75,93400.0,47.3709,47.4387,47.2013,47.2691,93400.0
2012-04-18 10:50:00,55.73,55.78,55.52,55.55,34300.0,47.2522,47.2946,47.0741,47.0995,34300.0
2012-04-18 10:55:00,55.55,55.59,55.48,55.5,26400.0,47.0995,47.1335,47.0402,47.0572,26400.0
2012-04-18 11:00:00,55.5,55.66,55.49,55.52,40400.0,47.0572,47.1928,47.0487,47.0741,40400.0
2012-04-18 11:05:00,55.53,55.55,55.35,55.53,128700.0,47.0826,47.0995,46.93,47.0826,128700.0
2012-04-18 11:10:00,55.52,55.74,55.47,55.6,47900.0,47.0741,47.2606,47.0317,47.1419,47900.0
2012-04-18 11:15:00,55.6,55.67,55.54,55.59,25000.0,47.1419,47.2013,47.0911,47.1335,25000.0
2012-04-18 11:20:00,55.6,55.6,55.47,55.57,32300.0,47.1419,47.1419,47.0317,47.1165,32300.0
2012-04-18 11:25:00,55.61,55.66,55.53,55.62,16600.0,47.1504,47.1928,47.0826,47.1589,16600.0
2012-04-18 11:30:00,55.63,55.64,55.55,55.57,14200.0,47.1674,47.1759,47.0995,47.1165,14200.0
2012-04-18 11:35:00,55.57,55.58,55.51,55.57,36400.0,47.1165,47.125,47.0656,47.1165,36400.0
2012-04-18 11:40:00,55.57,55.59,55.53,55.56,46000.0,47.1165,47.1335,47.0826,47.108,46000.0
2012-04-18 11:45:00,55.56,55.59,55.52,55.52,27700.0,47.108,47.1335,47.0741,47.0741,27700.0
2012-04-18 11:50:00,55.52,55.69,55.44,55.66,40700.0,47.0741,47.2183,47.0063,47.1928,40700.0
2012-04-18 11:55:00,55.65,55.65,55.55,55.55,18000.0,47.1843,47.1843,47.0995,47.0995,18000.0
2012-04-18 12:00:00,55.55,55.63,55.49,55.63,68800.0,47.0995,47.1674,47.0487,47.1674,68800.0
2012-04-18 12:05:00,55.62,55.63,55.55,55.6,23000.0,47.1589,47.1674,47.0995,47.1419,23000.0
2012-04-18 12:10:00,55.6,55.62,55.57,55.6,19700.0,47.1419,47.1589,47.1165,47.1419,19700.0
2012-04-18 12:15:00,55.6,55.6,55.55,55.56,26000.0,47.1419,47.1419,47.0995,47.108,26000.0
2012-04-18 12:20:00,55.57,55.63,55.56,55.62,37700.0,47.1165,47.1674,47.108,47.1589,37700.0
2012-04-18 12:25:00,55.62,55.62,55.55,55.55,6400.0,47.1589,47.1589,47.0995,47.0995,6400.0
2012-04-18 12:30:00,55.55,55.55,55.44,55.51,30000.0,47.0995,47.0995,47.0063,47.0656,30000.0
2012-04-18 12:35:00,55.51,55.54,55.48,55.5,49700.0,47.0656,47.0911,47.0402,47.0572,49700.0
2012-04-18 12:40:00,55.52,55.57,55.52,55.55,9800.0,47.0741,47.1165,47.0741,47.0995,9800.0
2012-04-18 12:45:00,55.55,55.55,55.5,55.51,16900.0,47.0995,47.0995,47.0572,47.0656,16900.0
2012-04-18 12:50:00,55.51,55.52,55.44,55.47,11700.0,47.0656,47.0741,47.0063,47.0317,11700.0
2012-04-18 12:55:00,55.47,55.48,55.43,55.47,23900.0,47.0317,47.0402,46.9978,47.0317,23900.0
2012-04-18 13:00:00,55.46,55.52,55.46,55.47,58200.0,47.0232,47.0741,47.0232,47.0317,58200.0
2012-04-18 13:05:00,55.46,55.48,55.4,55.42,8700.0,47.0232,47.0402,46.9724,46.9893,8700.0
2012-04-18 13:10:00,55.43,55.43,55.36,55.41,24000.0,46.9978,46.9978,46.9385,46.9808,24000.0
2012-04-18 13:15:00,55.41,55.41,55.33,55.37,21500.0,46.9808,46.9808,46.913,46.9469,21500.0
2012-04-18 13:20:00,55.36,55.38,55.29,55.31,37000.0,46.9385,46.9554,46.8791,46.8961,37000.0
2012-04-18 13:25:00,55.31,55.31,55.25,55.29,19400.0,46.8961,46.8961,46.8452,46.8791,19400.0
2012-04-18 13:30:00,55.29,55.4,55.29,55.3,36000.0,46.8791,46.9724,46.8791,46.8876,36000.0
2012-04-18 13:35:00,55.3,55.36,55.27,55.27,12300.0,46.8876,46.9385,46.8621,46.8621,12300.0
2012-04-18 13:40:00,55.28,55.29,55.22,55.22,10200.0,46.8706,46.8791,46.8197,46.8197,10200.0
2012-04-18 13:45:00,55.22,55.23,55.19,55.19,10300.0,46.8197,46.8282,46.7943,46.7943,10300.0
2012-04-18 13:50:00,55.19,55.2,55.12,55.16,17200.0,46.7943,46.8028,46.735,46.7689,17200.0
2012-04-18 13:55:00,55.16,55.18,55.07,55.08,16000.0,46.7689,46.7858,46.6926,46.701,16000.0
2012-04-18 14:00:00,55.08,55.11,55.04,55.09,57500.0,46.701,46.7265,46.6671,46.7095,57500.0
2012-04-18 14:05:00,55.09,55.21,55.09,55.19,14600.0,46.7095,46.8113,46.7095,46.7943,14600.0
2012-04-18 14:10:00,55.19,55.19,55.15,55.19,12000.0,46.7943,46.7943,46.7604,46.7943,12000.0
2012-04-18 14:15:00,55.18,55.23,55.18,55.23,9400.0,46.7858,46.8282,46.7858,46.8282,9400.0
2012-04-18 14:20:00,55.23,55.37,55.23,55.33,23900.0,46.8282,46.9469,46.8282,46.913,23900.0
2012-04-18 14:25:00,55.33,55.39,55.32,55.37,43400.0,46.913,46.9639,46.9045,46.9469,43400.0
2012-04-18 14:30:00,55.37,55.39,55.3,55.39,19300.0,46.9469,46.9639,46.8876,46.9639,19300.0
2012-04-18 14:35:00,55.38,55.46,55.38,55.42,21900.0,46.9554,47.0232,46.9554,46.9893,21900.0
2012-04-18 14:40:00,55.41,55.42,55.35,55.42,16900.0,46.9808,46.9893,46.93,46.9893,16900.0
2012-04-18 14:45:00,55.42,55.45,55.4,55.4,11400.0,46.9893,47.0148,46.9724,46.9724,11400.0
2012-04-18 14:50:00,55.4,55.43,55.4,55.42,8900.0,46.9724,46.9978,46.9724,46.9893,8900.0
2012-04-18 14:55:00,55.42,55.42,55.36,55.37,19300.0,46.9893,46.9893,46.9385,46.9469,19300.0
2012-04-18 15:00:00,55.37,55.5,55.37,55.5,26600.0,46.9469,47.0572,46.9469,47.0572,26600.0
2012-04-18 15:05:00,55.5,55.54,55.49,55.49,42700.0,47.0572,47.0911,47.0487,47.0487,42700.0
2012-04-18 15:10:00,55.5,55.56,55.49,55.52,36100.0,47.0572,47.108,47.0487,47.0741,36100.0
2012-04-18 15:15:00,55.53,55.55,55.49,55.51,15300.0,47.0826,47.0995,47.0487,47.0656,15300.0
2012-04-18 15:20:00,55.51,55.52,55.45,55.47,22900.0,47.0656,47.0741,47.0148,47.0317,22900.0
2012-04-18 15:25:00,55.48,55.48,55.38,55.4,26400.0,47.0402,47.0402,46.9554,46.9724,26400.0
2012-04-18 15:30:00,55.4,55.44,55.38,55.43,25300.0,46.9724,47.0063,46.9554,46.9978,25300.0
2012-04-18 15:35:00,55.43,55.48,55.41,55.46,55100.0,46.9978,47.0402,46.9808,47.0232,55100.0
2012-04-18 15:40:00,55.46,55.55,55.43,55.55,38800.0,47.0232,47.0995,46.9978,47.0995,38800.0
2012-04-18 15:45:00,55.54,55.54,55.46,55.53,54500.0,47.0911,47.0911,47.0232,47.0826,54500.0
2012-04-18 15:50:00,55.53,55.53,55.46,55.47,95800.0,47.0826,47.0826,47.0232,47.0317,95800.0
2012-04-18 15:55:00,55.47,55.54,55.43,55.49,170600.0,47.0317,47.0911,46.9978,47.0487,170600.0
2012-04-19 09:30:00,55.61,55.69,55.59,55.59,19400.0,47.1504,47.2183,47.1335,47.1335,19400.0
2012-04-19 09:35:00,55.57,55.57,55.42,55.53,11800.0,47.1165,47.1165,46.9893,47.0826,11800.0
2012-04-19 09:40:00,55.51,55.65,55.47,55.54,11300.0,47.0656,47.1843,47.0317,47.0911,11300.0
2012-04-19 09:45:00,55.55,55.58,55.49,55.53,13600.0,47.0995,47.125,47.0487,47.0826,13600.0
2012-04-19 09:50:00,55.53,55.54,55.32,55.32,26700.0,47.0826,47.0911,46.9045,46.9045,26700.0
2012-04-19 09:55:00,55.32,55.32,55.2,55.29,18100.0,46.9045,46.9045,46.8028,46.8791,18100.0
2012-04-19 10:00:00,55.24,55.26,54.87,54.87,35200.0,46.8367,46.8537,46.523,46.523,35200.0
2012-04-19 10:05:00,54.87,54.87,54.66,54.66,55700.0,46.523,46.523,46.3449,46.3449,55700.0
2012-04-19 10:10:00,54.67,54.79,54.64,54.76,51300.0,46.3534,46.4552,46.328,46.4297,51300.0
2012-04-19 10:15:00,54.76,54.78,54.67,54.75,61600.0,46.4297,46.4467,46.3534,46.4212,61600.0
2012-04-19 10:20:00,54.77,54.78,54.69,54.76,54500.0,46.4382,46.4467,46.3704,46.4297,54500.0
2012-04-19 10:25:00,54.76,54.77,54.62,54.62,24600.0,46.4297,46.4382,46.311,46.311,24600.0
2012-04-19 10:30:00,54.63,54.76,54.63,54.71,57200.0,46.3195,46.4297,46.3195,46.3873,57200.0
2012-04-19 10:35:00,54.71,54.83,54.71,54.8,54400.0,46.3873,46.4891,46.3873,46.4636,54400.0
2012-04-19 10:40:00,54.81,54.94,54.8,54.84,57800.0,46.4721,46.5823,46.4636,46.4976,57800.0
2012-04-19 10:45:00,54.84,54.86,54.73,54.76,25500.0,46.4976,46.5145,46.4043,46.4297,25500.0
2012-04-19 10:50:00,54.76,54.78,54.72,54.75,28400.0,46.4297,46.4467,46.3958,46.4212,28400.0
2012-04-19 10:55:00,54.76,54.79,54.64,54.65,20900.0,46.4297,46.4552,46.328,46.3365,20900.0
2012-04-19 11:00:00,54.64,54.66,54.6,54.62,52200.0,46.328,46.3449,46.2941,46.311,52200.0
2012-04-19 11:05:00,54.62,54.71,54.62,54.67,21600.0,46.311,46.3873,46.311,46.3534,21600.0
2012-04-19 11:10:00,54.68,54.68,54.59,54.6,27600.0,46.3619,46.3619,46.2856,46.2941,27600.0
2012-04-19 11:15:00,54.6,54.65,54.58,54.6,18400.0,46.2941,46.3365,46.2771,46.2941,18400.0
2012-04-19 11:20:00,54.6,54.67,54.55,54.62,49900.0,46.2941,46.3534,46.2517,46.311,49900.0
2012-04-19 11:25:00,54.61,54.62,54.56,54.58,43000.0,46.3025,46.311,46.2601,46.2771,43000.0
2012-04-19 11:30:00,54.58,54.59,54.46,54.46,53800.0,46.2771,46.2856,46.1754,46.1754,53800.0
2012-04-19 11:35:00,54.47,54.47,54.43,54.46,16500.0,46.1838,46.1838,46.1499,46.1754,16500.0
2012-04-19 11:40:00,54.46,54.48,54.38,54.45,16700.0,46.1754,46.1923,46.1075,46.1669,16700.0
2012-04-19 11:45:00,54.45,54.45,54.36,54.37,69100.0,46.1669,46.1669,46.0906,46.0991,69100.0
2012-04-19 11:50:00,54.37,54.37,54.33,54.34,29000.0,46.0991,46.0991,46.0651,46.0736,29000.0
2012-04-19 11:55:00,54.34,54.36,54.29,54.29,37100.0,46.0736,46.0906,46.0312,46.0312,37100.0
2012-04-19 12:00:00,54.3,54.31,54.2,54.21,48500.0,46.0397,46.0482,45.9549,45.9634,48500.0
2012-04-19 12:05:00,54.2,54.24,54.18,54.2,25000.0,45.9549,45.9888,45.938,45.9549,25000.0
2012-04-19 12:10:00,54.21,54.25,54.18,54.2,27100.0,45.9634,45.9973,45.938,45.9549,27100.0
2012-04-19 12:15:00,54.2,54.21,54.17,54.18,38700.0,45.9549,45.9634,45.9295,45.938,38700.0
2012-04-19 12:20:00,54.17,54.18,54.1,54.11,43700.0,45.9295,45.938,45.8701,45.8786,43700.0
2012-04-19 12:25:00,54.12,54.15,54.07,54.1,23800.0,45.8871,45.9125,45.8447,45.8701,23800.0
2012-04-19 12:30:00,54.1,54.1,54.01,54.03,33700.0,45.8701,45.8701,45.7938,45.8108,33700.0
2012-04-19 12:35:00,54.03,54.03,54.0,54.01,24500.0,45.8108,45.8108,45.7853,45.7938,24500.0
2012-04-19 12:40:00,54.01,54.11,54.0,54.03,71100.0,45.7938,45.8786,45.7853,45.8108,71100.0
2012-04-19 12:45:00,54.01,54.04,53.96,53.98,29800.0,45.7938,45.8193,45.7514,45.7684,29800.0
2012-04-19 12:50:00,53.97,54.0,53.95,53.95,17600.0,45.7599,45.7853,45.7429,45.7429,17600.0
2012-04-19 12:55:00,53.96,54.0,53.95,54.0,13500.0,45.7514,45.7853,45.7429,45.7853,13500.0
2012-04-19 13:00:00,54.0,54.03,53.95,53.95,63600.0,45.7853,45.8108,45.7429,45.7429,63600.0
2012-04-19 13:05:00,53.96,54.01,53.92,53.96,57300.0,45.7514,45.7938,45.7175,45.7514,57300.0
2012-04-19 13:10:00,53.96,54.07,53.89,54.05,149200.0,45.7514,45.8447,45.6921,45.8277,149200.0
2012-04-19 13:15:00,54.05,54.08,54.02,54.03,43500.0,45.8277,45.8532,45.8023,45.8108,43500.0
2012-04-19 13:20:00,54.03,54.26,54.03,54.23,104500.0,45.8108,46.0058,45.8108,45.9804,104500.0
2012-04-19 13:25:00,54.23,54.24,54.16,54.19,17200.0,45.9804,45.9888,45.921,45.9464,17200.0
2012-04-19 13:30:00,54.18,54.51,54.18,54.46,98100.0,45.938,46.2178,45.938,46.1754,98100.0
2012-04-19 13:35:00,54.46,54.51,54.44,54.47,50800.0,46.1754,46.2178,46.1584,46.1838,50800.0
2012-04-19 13:40:00,54.49,54.5,54.43,54.43,11700.0,46.2008,46.2093,46.1499,46.1499,11700.0
2012-04-19 13:45:00,54.44,54.5,54.44,54.46,9500.0,46.1584,46.2093,46.1584,46.1754,9500.0
2012-04-19 13:50:00,54.46,54.5,54.46,54.46,11000.0,46.1754,46.2093,46.1754,46.1754,11000.0
2012-04-19 13:55:00,54.46,54.48,54.39,54.4,18200.0,46.1754,46.1923,46.116,46.1245,18200.0
2012-04-19 14:00:00,54.41,54.41,54.34,54.35,15000.0,46.133,46.133,46.0736,46.0821,15000.0
2012-04-19 14:05:00,54.35,54.38,54.33,54.34,12400.0,46.0821,46.1075,46.0651,46.0736,12400.0
2012-04-19 14:10:00,54.33,54.34,54.27,54.28,17000.0,46.0651,46.0736,46.0143,46.0227,17000.0
2012-04-19 14:15:00,54.28,54.33,54.25,54.29,43400.0,46.0227,46.0651,45.9973,46.0312,43400.0
2012-04-19 14:20:00,54.28,54.29,54.22,54.26,43800.0,46.0227,46.0312,45.9719,46.0058,43800.0
2012-04-19 14:25:00,54.27,54.3,54.16,54.19,22400.0,46.0143,46.0397,45.921,45.9464,22400.0
2012-04-19 14:30:00,54.19,54.19,54.08,54.13,18400.0,45.9464,45.9464,45.8532,45.8956,18400.0
2012-04-19 14:35:00,54.13,54.13,53.99,54.08,34800.0,45.8956,45.8956,45.7769,45.8532,34800.0
2012-04-19 14:40:00,54.09,54.13,54.06,54.12,11100.0,45.8616,45.8956,45.8362,45.8871,11100.0
2012-04-19 14:45:00,54.12,54.13,54.08,54.09,22000.0,45.8871,45.8956,45.8532,45.8616,22000.0
2012-04-19 14:50:00,54.09,54.09,54.03,54.05,16900.0,45.8616,45.8616,45.8108,45.8277,16900.0
2012-04-19 14:55:00,54.05,54.1,54.05,54.08,14500.0,45.8277,45.8701,45.8277,45.8532,14500.0
2012-04-19 15:00:00,54.09,54.16,54.08,54.16,32300.0,45.8616,45.921,45.8532,45.921,32300.0
2012-04-19 15:05:00,54.15,54.16,54.08,54.09,14000.0,45.9125,45.921,45.8532,45.8616,14000.0
2012-04-19 15:10:00,54.09,54.1,54.06,54.09,23000.0,45.8616,45.8701,45.8362,45.8616,23000.0
2012-04-19 15:15:00,54.08,54.12,54.06,54.06,23800.0,45.8532,45.8871,45.8362,45.8362,23800.0
2012-04-19 15:20:00,54.07,54.09,54.05,54.08,23100.0,45.8447,45.8616,45.8277,45.8532,23100.0
2012-04-19 15:25:00,54.08,54.28,54.08,54.26,46600.0,45.8532,46.0227,45.8532,46.0058,46600.0
2012-04-19 15:30:00,54.27,54.33,54.23,54.33,43200.0,46.0143,46.0651,45.9804,46.0651,43200.0
2012-04-19 15:35:00,54.33,54.36,54.32,54.33,36200.0,46.0651,46.0906,46.0567,46.0651,36200.0
2012-04-19 15:40:00,54.33,54.41,54.33,54.4,43200.0,46.0651,46.133,46.0651,46.1245,43200.0
2012-04-19 15:45:00,54.4,54.5,54.39,54.4,49600.0,46.1245,46.2093,46.116,46.1245,49600.0
2012-04-19 15:50:00,54.4,54.41,54.31,54.38,49200.0,46.1245,46.133,46.0482,46.1075,49200.0
2012-04-19 15:55:00,54.39,54.4,54.34,54.35,79800.0,46.116,46.1245,46.0736,46.0821,79800.0
2012-04-20 09:30:00,54.48,54.48,54.1,54.12,317000.0,46.1923,46.1923,45.8701,45.8871,317000.0
2012-04-20 09:35:00,54.13,54.28,53.91,53.91,48800.0,45.8956,46.0227,45.709,45.709,48800.0
2012-04-20 09:40:00,53.91,54.1,53.9,53.94,30700.0,45.709,45.8701,45.7006,45.7345,30700.0
2012-04-20 09:45:00,53.93,54.01,53.87,53.97,50600.0,45.726,45.7938,45.6751,45.7599,50600.0
2012-04-20 09:50:00,53.96,54.13,53.95,54.07,26000.0,45.7514,45.8956,45.7429,45.8447,26000.0
2012-04-20 09:55:00,54.05,54.14,54.01,54.13,24900.0,45.8277,45.904,45.7938,45.8956,24900.0
2012-04-20 10:00:00,54.16,54.21,54.07,54.15,15600.0,45.921,45.9634,45.8447,45.9125,15600.0
2012-04-20 10:05:00,54.15,54.21,54.11,54.15,14100.0,45.9125,45.9634,45.8786,45.9125,14100.0
2012-04-20 10:10:00,54.15,54.15,54.1,54.12,9900.0,45.9125,45.9125,45.8701,45.8871,9900.0
2012-04-20 10:15:00,54.13,54.15,54.08,54.13,12100.0,45.8956,45.9125,45.8532,45.8956,12100.0
2012-04-20 10:20:00,54.13,54.14,54.06,54.13,23600.0,45.8956,45.904,45.8362,45.8956,23600.0
2012-04-20 10:25:00,54.13,54.18,54.11,54.13,13500.0,45.8956,45.938,45.8786,45.8956,13500.0
2012-04-20 10:30:00,54.14,54.3,54.14,54.3,14300.0,45.904,46.0397,45.904,46.0397,14300.0
2012-04-20 10:35:00,54.31,54.46,54.31,54.46,11400.0,46.0482,46.1754,46.0482,46.1754,11400.0
2012-04-20 10:40:00,54.46,54.48,54.43,54.45,14100.0,46.1754,46.1923,46.1499,46.1669,14100.0
2012-04-20 10:45:00,54.46,54.46,54.33,54.34,75400.0,46.1754,46.1754,46.0651,46.0736,75400.0
2012-04-20 10:50:00,54.33,54.34,54.19,54.2,30000.0,46.0651,46.0736,45.9464,45.9549,30000.0
2012-04-20 10:55:00,54.21,54.31,54.21,54.31,10200.0,45.9634,46.0482,45.9634,46.0482,10200.0
2012-04-20 11:00:00,54.32,54.32,54.17,54.22,26900.0,46.0567,46.0567,45.9295,45.9719,26900.0
2012-04-20 11:05:00,54.22,54.27,54.11,54.11,30500.0,45.9719,46.0143,45.8786,45.8786,30500.0
2012-04-20 11:10:00,54.12,54.14,54.08,54.09,13700.0,45.8871,45.904,45.8532,45.8616,13700.0
2012-04-20 11:15:00,54.09,54.1,54.07,54.07,7000.0,45.8616,45.8701,45.8447,45.8447,7000.0
2012-04-20 11:20:00,54.07,54.13,54.07,54.07,8600.0,45.8447,45.8956,45.8447,45.8447,8600.0
2012-04-20 11:25:00,54.07,54.07,54.04,54.05,12100.0,45.8447,45.8447,45.8193,45.8277,12100.0
2012-04-20 11:30:00,54.06,54.21,54.05,54.19,19600.0,45.8362,45.9634,45.8277,45.9464,19600.0
2012-04-20 11:35:00,54.2,54.22,54.16,54.16,6600.0,45.9549,45.9719,45.921,45.921,6600.0
2012-04-20 11:40:00,54.17,54.23,54.16,54.16,11000.0,45.9295,45.9804,45.921,45.921,11000.0
2012-04-20 11:45:00,54.16,54.23,54.16,54.22,11000.0,45.921,45.9804,45.921,45.9719,11000.0
2012-04-20 11:50:00,54.22,54.28,54.22,54.23,10300.0,45.9719,46.0227,45.9719,45.9804,10300.0
2012-04-20 11:55:00,54.23,54.26,54.19,54.26,10400.0,45.9804,46.0058,45.9464,46.0058,10400.0
2012-04-20 12:00:00,54.27,54.36,54.27,54.36,7900.0,46.0143,46.0906,46.0143,46.0906,7900.0
2012-04-20 12:05:00,54.36,54.39,54.35,54.39,7500.0,46.0906,46.116,46.0821,46.116,7500.0
2012-04-20 12:10:00,54.39,54.4,54.31,54.36,15700.0,46.116,46.1245,46.0482,46.0906,15700.0
2012-04-20 12:15:00,54.35,54.37,54.34,54.35,4100.0,46.0821,46.0991,46.0736,46.0821,4100.0
2012-04-20 12:20:00,54.35,54.35,54.32,54.34,7400.0,46.0821,46.0821,46.0567,46.0736,7400.0
2012-04-20 12:25:00,54.34,54.34,54.32,54.32,3500.0,46.0736,46.0736,46.0567,46.0567,3500.0
2012-04-20 12:30:00,54.31,54.31,54.29,54.29,3500.0,46.0482,46.0482,46.0312,46.0312,3500.0
2012-04-20 12:35:00,54.28,54.29,54.26,54.26,2600.0,46.0227,46.0312,46.0058,46.0058,2600.0
2012-04-20 12:40:00,54.26,54.26,54.17,54.18,7800.0,46.0058,46.0058,45.9295,45.938,7800.0
2012-04-20 12:45:00,54.16,54.19,54.16,54.18,4400.0,45.921,45.9464,45.921,45.938,4400.0
2012-04-20 12:50:00,54.18,54.18,54.14,54.14,9700.0,45.938,45.938,45.904,45.904,9700.0
2012-04-20 12:55:00,54.14,54.15,54.09,54.09,6100.0,45.904,45.9125,45.8616,45.8616,6100.0
2012-04-20 13:00:00,54.09,54.13,54.09,54.13,9300.0,45.8616,45.8956,45.8616,45.8956,9300.0
2012-04-20 13:05:00,54.13,54.13,54.1,54.1,7400.0,45.8956,45.8956,45.8701,45.8701,7400.0
2012-04-20 13:10:00,54.11,54.11,54.08,54.09,5700.0,45.8786,45.8786,45.8532,45.8616,5700.0
2012-04-20 13:15:00,54.08,54.08,54.05,54.05,4500.0,45.8532,45.8532,45.8277,45.8277,4500.0
2012-04-20 13:20:00,54.05,54.05,54.03,54.03,8000.0,45.8277,45.8277,45.8108,45.8108,8000.0
2012-04-20 13:25:00,54.03,54.03,54.0,54.0,22900.0,45.8108,45.8108,45.7853,45.7853,22900.0
2012-04-20 13:30:00,54.0,54.04,53.99,54.01,12000.0,45.7853,45.8193,45.7769,45.7938,12000.0
2012-04-20 13:35:00,54.01,54.05,54.01,54.05,8100.0,45.7938,45.8277,45.7938,45.8277,8100.0
2012-04-20 13:40:00,54.05,54.05,54.0,54.01,10500.0,45.8277,45.8277,45.7853,45.7938,10500.0
2012-04-20 13:45:00,54.01,54.01,54.0,54.0,5100.0,45.7938,45.7938,45.7853,45.7853,5100.0
2012-04-20 13:50:00,54.01,54.04,53.99,54.04,41700.0,45.7938,45.8193,45.7769,45.8193,41700.0
2012-04-20 13:55:00,54.03,54.04,53.97,53.99,18500.0,45.8108,45.8193,45.7599,45.7769,18500.0
2012-04-20 14:00:00,54.0,54.01,53.97,54.0,17500.0,45.7853,45.7938,45.7599,45.7853,17500.0
2012-04-20 14:05:00,54.0,54.01,53.93,53.93,21700.0,45.7853,45.7938,45.726,45.726,21700.0
2012-04-20 14:10:00,53.95,53.98,53.94,53.96,13600.0,45.7429,45.7684,45.7345,45.7514,13600.0
2012-04-20 14:15:00,53.95,54.01,53.95,53.97,12200.0,45.7429,45.7938,45.7429,45.7599,12200.0
2012-04-20 14:20:00,53.96,53.98,53.93,53.94,12400.0,45.7514,45.7684,45.726,45.7345,12400.0
2012-04-20 14:25:00,53.94,53.98,53.94,53.96,22200.0,45.7345,45.7684,45.7345,45.7514,22200.0
2012-04-20 14:30:00,53.96,53.99,53.95,53.99,13600.0,45.7514,45.7769,45.7429,45.7769,13600.0
2012-04-20 14:35:00,54.0,54.0,53.99,54.0,10600.0,45.7853,45.7853,45.7769,45.7853,10600.0
2012-04-20 14:40:00,53.99,54.01,53.99,54.01,8200.0,45.7769,45.7938,45.7769,45.7938,8200.0
2012-04-20 14:45:00,54.02,54.02,53.99,53.99,13500.0,45.8023,45.8023,45.7769,45.7769,13500.0
2012-04-20 14:50:00,53.99,54.03,53.99,54.02,19700.0,45.7769,45.8108,45.7769,45.8023,19700.0
2012-04-20 14:55:00,54.02,54.05,53.98,53.99,18600.0,45.8023,45.8277,45.7684,45.7769,18600.0
2012-04-20 15:00:00,53.99,54.02,53.98,54.01,18700.0,45.7769,45.8023,45.7684,45.7938,18700.0
2012-04-20 15:05:00,54.01,54.02,53.99,54.0,26700.0,45.7938,45.8023,45.7769,45.7853,26700.0
2012-04-20 15:10:00,54.0,54.04,53.99,54.04,22100.0,45.7853,45.8193,45.7769,45.8193,22100.0
2012-04-20 15:15:00,54.04,54.05,54.03,54.04,9800.0,45.8193,45.8277,45.8108,45.8193,9800.0
2012-04-20 15:20:00,54.05,54.07,53.99,53.99,28900.0,45.8277,45.8447,45.7769,45.7769,28900.0
2012-04-20 15:25:00,53.99,54.0,53.98,53.99,14100.0,45.7769,45.7853,45.7684,45.7769,14100.0
2012-04-20 15:30:00,53.99,54.0,53.96,53.96,48200.0,45.7769,45.7853,45.7514,45.7514,48200.0
2012-04-20 15:35:00,53.96,53.98,53.96,53.98,45500.0,45.7514,45.7684,45.7514,45.7684,45500.0
2012-04-20 15:40:00,53.97,53.98,53.95,53.95,77600.0,45.7599,45.7684,45.7429,45.7429,77600.0
2012-04-20 15:45:00,53.95,53.95,53.9,53.91,30600.0,45.7429,45.7429,45.7006,45.709,30600.0
2012-04-20 15:50:00,53.9,53.92,53.87,53.9,46600.0,45.7006,45.7175,45.6751,45.7006,46600.0
2012-04-20 15:55:00,53.9,53.93,53.9,53.91,74700.0,45.7006,45.726,45.7006,45.709,74700.0
2012-04-23 09:30:00,53.28,53.3,52.92,52.98,91300.0,45.1749,45.1918,44.8696,44.9205,91300.0
2012-04-23 09:35:00,53.0,53.03,52.92,52.95,36700.0,44.9375,44.9629,44.8696,44.8951,36700.0
2012-04-23 09:40:00,52.94,52.96,52.83,52.86,36200.0,44.8866,44.9035,44.7933,44.8188,36200.0
2012-04-23 09:45:00,52.86,52.86,52.55,52.69,111400.0,44.8188,44.8188,44.5559,44.6746,111400.0
2012-04-23 09:50:00,52.69,52.69,52.46,52.49,83800.0,44.6746,44.6746,44.4796,44.505,83800.0
2012-04-23 09:55:00,52.48,52.59,52.4,52.49,42300.0,44.4966,44.5898,44.4287,44.505,42300.0
2012-04-23 10:00:00,52.5,52.67,52.5,52.66,20700.0,44.5135,44.6577,44.5135,44.6492,20700.0
2012-04-23 10:05:00,52.66,52.66,52.53,52.56,34500.0,44.6492,44.6492,44.539,44.5644,34500.0
2012-04-23 10:10:00,52.56,52.62,52.51,52.61,28300.0,44.5644,44.6153,44.522,44.6068,28300.0
2012-04-23 10:15:00,52.62,52.66,52.57,52.59,18300.0,44.6153,44.6492,44.5729,44.5898,18300.0
2012-04-23 10:20:00,52.58,52.61,52.56,52.6,28900.0,44.5814,44.6068,44.5644,44.5983,28900.0
2012-04-23 10:25:00,52.6,52.6,52.56,52.59,11700.0,44.5983,44.5983,44.5644,44.5898,11700.0
2012-04-23 10:30:00,52.59,52.61,52.56,52.58,18000.0,44.5898,44.6068,44.5644,44.5814,18000.0
2012-04-23 10:35:00,52.58,52.61,52.55,52.6,21600.0,44.5814,44.6068,44.5559,44.5983,21600.0
2012-04-23 10:40:00,52.6,52.6,52.55,52.59,16700.0,44.5983,44.5983,44.5559,44.5898,16700.0
2012-04-23 10:45:00,52.59,52.6,52.55,52.57,27600.0,44.5898,44.5983,44.5559,44.5729,27600.0
2012-04-23 10:50:00,52.57,52.57,52.5,52.57,17800.0,44.5729,44.5729,44.5135,44.5729,17800.0
2012-04-23 10:55:00,52.57,52.57,52.52,52.52,15000.0,44.5729,44.5729,44.5305,44.5305,15000.0
2012-04-23 11:00:00,52.52,52.6,52.52,52.56,37300.0,44.5305,44.5983,44.5305,44.5644,37300.0
2012-04-23 11:05:00,52.56,52.56,52.51,52.53,12800.0,44.5644,44.5644,44.522,44.539,12800.0
2012-04-23 11:10:00,52.54,52.56,52.49,52.52,20100.0,44.5474,44.5644,44.505,44.5305,20100.0
2012-04-23 11:15:00,52.52,52.55,52.5,52.54,24200.0,44.5305,44.5559,44.5135,44.5474,24200.0
2012-04-23 11:20:00,52.55,52.6,52.54,52.56,18600.0,44.5559,44.5983,44.5474,44.5644,18600.0
2012-04-23 11:25:00,52.58,52.58,52.53,52.53,18100.0,44.5814,44.5814,44.539,44.539,18100.0
2012-04-23 11:30:00,52.54,52.56,52.53,52.53,7700.0,44.5474,44.5644,44.539,44.539,7700.0
2012-04-23 11:35:00,52.53,52.54,52.48,52.5,34200.0,44.539,44.5474,44.4966,44.5135,34200.0
2012-04-23 11:40:00,52.5,52.5,52.47,52.48,9000.0,44.5135,44.5135,44.4881,44.4966,9000.0
2012-04-23 11:45:00,52.48,52.57,52.47,52.56,22400.0,44.4966,44.5729,44.4881,44.5644,22400.0
2012-04-23 11:50:00,52.56,52.58,52.54,52.55,22600.0,44.5644,44.5814,44.5474,44.5559,22600.0
2012-04-23 11:55:00,52.55,52.58,52.55,52.57,8800.0,44.5559,44.5814,44.5559,44.5729,8800.0
2012-04-23 12:00:00,52.57,52.67,52.57,52.64,17900.0,44.5729,44.6577,44.5729,44.6322,17900.0
2012-04-23 12:05:00,52.64,52.67,52.55,52.66,16400.0,44.6322,44.6577,44.5559,44.6492,16400.0
2012-04-23 12:10:00,52.66,52.75,52.65,52.74,53800.0,44.6492,44.7255,44.6407,44.717,53800.0
2012-04-23 12:15:00,52.75,52.78,52.74,52.76,20100.0,44.7255,44.7509,44.717,44.734,20100.0
2012-04-23 12:20:00,52.76,52.78,52.73,52.75,43600.0,44.734,44.7509,44.7085,44.7255,43600.0
2012-04-23 12:25:00,52.75,52.84,52.75,52.82,25300.0,44.7255,44.8018,44.7255,44.7848,25300.0
2012-04-23 12:30:00,52.82,52.85,52.77,52.84,42600.0,44.7848,44.8103,44.7425,44.8018,42600.0
2012-04-23 12:35:00,52.85,52.89,52.81,52.89,22500.0,44.8103,44.8442,44.7764,44.8442,22500.0
2012-04-23 12:40:00,52.89,53.0,52.88,52.96,44600.0,44.8442,44.9375,44.8357,44.9035,44600.0
2012-04-23 12:45:00,52.95,52.96,52.89,52.93,11400.0,44.8951,44.9035,44.8442,44.8781,11400.0
2012-04-23 12:50:00,52.94,52.97,52.93,52.97,14400.0,44.8866,44.912,44.8781,44.912,14400.0
2012-04-23 12:55:00,52.97,52.98,52.93,52.96,26700.0,44.912,44.9205,44.8781,44.9035,26700.0
2012-04-23 13:00:00,52.97,52.98,52.94,52.95,11200.0,44.912,44.9205,44.8866,44.8951,11200.0
2012-04-23 13:05:00,52.95,52.96,52.93,52.94,11700.0,44.8951,44.9035,44.8781,44.8866,11700.0
2012-04-23 13:10:00,52.95,52.95,52.91,52.92,10400.0,44.8951,44.8951,44.8612,44.8696,10400.0
2012-04-23 13:15:00,52.92,52.92,52.89,52.92,12200.0,44.8696,44.8696,44.8442,44.8696,12200.0
2012-04-23 13:20:00,52.92,52.92,52.83,52.85,11200.0,44.8696,44.8696,44.7933,44.8103,11200.0
2012-04-23 13:25:00,52.85,52.86,52.8,52.82,14700.0,44.8103,44.8188,44.7679,44.7848,14700.0
2012-04-23 13:30:00,52.82,52.82,52.78,52.8,12800.0,44.7848,44.7848,44.7509,44.7679,12800.0
2012-04-23 13:35:00,52.8,52.82,52.76,52.76,11700.0,44.7679,44.7848,44.734,44.734,11700.0
2012-04-23 13:40:00,52.76,52.81,52.76,52.8,13700.0,44.734,44.7764,44.734,44.7679,13700.0
2012-04-23 13:45:00,52.8,52.8,52.71,52.71,13500.0,44.7679,44.7679,44.6916,44.6916,13500.0
2012-04-23 13:50:00,52.7,52.77,52.7,52.74,13800.0,44.6831,44.7425,44.6831,44.717,13800.0
2012-04-23 13:55:00,52.75,52.75,52.72,52.72,5900.0,44.7255,44.7255,44.7001,44.7001,5900.0
2012-04-23 14:00:00,52.72,52.72,52.65,52.69,20000.0,44.7001,44.7001,44.6407,44.6746,20000.0
2012-04-23 14:05:00,52.7,52.7,52.65,52.68,12100.0,44.6831,44.6831,44.6407,44.6661,12100.0
2012-04-23 14:10:00,52.68,52.73,52.66,52.71,13600.0,44.6661,44.7085,44.6492,44.6916,13600.0
2012-04-23 14:15:00,52.7,52.72,52.67,52.7,12500.0,44.6831,44.7001,44.6577,44.6831,12500.0
2012-04-23 14:20:00,52.7,52.82,52.7,52.79,24600.0,44.6831,44.7848,44.6831,44.7594,24600.0
2012-04-23 14:25:00,52.8,52.83,52.78,52.79,12100.0,44.7679,44.7933,44.7509,44.7594,12100.0
2012-04-23 14:30:00,52.79,52.87,52.79,52.86,9900.0,44.7594,44.8272,44.7594,44.8188,9900.0
2012-04-23 14:35:00,52.86,52.87,52.82,52.85,14200.0,44.8188,44.8272,44.7848,44.8103,14200.0
2012-04-23 14:40:00,52.86,52.86,52.81,52.81,9200.0,44.8188,44.8188,44.7764,44.7764,9200.0
2012-04-23 14:45:00,52.82,52.82,52.77,52.78,17500.0,44.7848,44.7848,44.7425,44.7509,17500.0
2012-04-23 14:50:00,52.77,52.78,52.76,52.78,10300.0,44.7425,44.7509,44.734,44.7509,10300.0
2012-04-23 14:55:00,52.78,52.78,52.73,52.75,22600.0,44.7509,44.7509,44.7085,44.7255,22600.0
2012-04-23 15:00:00,52.75,52.77,52.72,52.75,26500.0,44.7255,44.7425,44.7001,44.7255,26500.0
2012-04-23 15:05:00,52.75,52.77,52.72,52.72,27100.0,44.7255,44.7425,44.7001,44.7001,27100.0
2012-04-23 15:10:00,52.71,52.74,52.69,52.71,27100.0,44.6916,44.717,44.6746,44.6916,27100.0
2012-04-23 15:15:00,52.71,52.77,52.7,52.75,23600.0,44.6916,44.7425,44.6831,44.7255,23600.0
2012-04-23 15:20:00,52.74,52.75,52.7,52.7,26200.0,44.717,44.7255,44.6831,44.6831,26200.0
2012-04-23 15:25:00,52.71,52.73,52.7,52.72,14300.0,44.6916,44.7085,44.6831,44.7001,14300.0
2012-04-23 15:30:00,52.73,52.74,52.7,52.7,28900.0,44.7085,44.717,44.6831,44.6831,28900.0
2012-04-23 15:35:00,52.71,52.71,52.68,52.68,33100.0,44.6916,44.6916,44.6661,44.6661,33100.0
2012-04-23 15:40:00,52.69,52.71,52.67,52.71,39900.0,44.6746,44.6916,44.6577,44.6916,39900.0
2012-04-23 15:45:00,52.7,52.79,52.7,52.75,61500.0,44.6831,44.7594,44.6831,44.7255,61500.0
2012-04-23 15:50:00,52.75,52.78,52.73,52.74,49400.0,44.7255,44.7509,44.7085,44.717,49400.0
2012-04-23 15:55:00,52.75,52.75,52.7,52.7,89600.0,44.7255,44.7255,44.6831,44.6831,89600.0
2012-04-24 09:30:00,52.79,52.99,52.58,52.73,33900.0,44.7594,44.929,44.5814,44.7085,33900.0
2012-04-24 09:35:00,52.73,52.8,52.62,52.79,27100.0,44.7085,44.7679,44.6153,44.7594,27100.0
2012-04-24 09:40:00,52.8,53.05,52.69,52.95,34000.0,44.7679,44.9799,44.6746,44.8951,34000.0
2012-04-24 09:45:00,52.96,53.01,52.88,52.98,11100.0,44.9035,44.9459,44.8357,44.9205,11100.0
2012-04-24 09:50:00,52.97,53.01,52.93,52.98,13200.0,44.912,44.9459,44.8781,44.9205,13200.0
2012-04-24 09:55:00,52.99,52.99,52.85,52.85,19600.0,44.929,44.929,44.8103,44.8103,19600.0
2012-04-24 10:00:00,52.85,52.98,52.83,52.9,27800.0,44.8103,44.9205,44.7933,44.8527,27800.0
2012-04-24 10:05:00,52.89,52.96,52.85,52.9,22100.0,44.8442,44.9035,44.8103,44.8527,22100.0
2012-04-24 10:10:00,52.9,52.93,52.86,52.88,14000.0,44.8527,44.8781,44.8188,44.8357,14000.0
2012-04-24 10:15:00,52.88,52.9,52.81,52.83,12900.0,44.8357,44.8527,44.7764,44.7933,12900.0
2012-04-24 10:20:00,52.81,52.86,52.81,52.85,13600.0,44.7764,44.8188,44.7764,44.8103,13600.0
2012-04-24 10:25:00,52.85,52.93,52.82,52.9,29200.0,44.8103,44.8781,44.7848,44.8527,29200.0
2012-04-24 10:30:00,52.89,52.99,52.88,52.97,25800.0,44.8442,44.929,44.8357,44.912,25800.0
2012-04-24 10:35:00,52.97,53.0,52.96,53.0,11300.0,44.912,44.9375,44.9035,44.9375,11300.0
2012-04-24 10:40:00,53.0,53.02,52.96,53.01,18300.0,44.9375,44.9544,44.9035,44.9459,18300.0
2012-04-24 10:45:00,53.01,53.05,52.99,53.03,14700.0,44.9459,44.9799,44.929,44.9629,14700.0
2012-04-24 10:50:00,53.02,53.05,53.01,53.05,12000.0,44.9544,44.9799,44.9459,44.9799,12000.0
2012-04-24 10:55:00,53.05,53.11,53.03,53.1,17200.0,44.9799,45.0307,44.9629,45.0222,17200.0
2012-04-24 11:00:00,53.09,53.11,53.0,53.01,11800.0,45.0138,45.0307,44.9375,44.9459,11800.0
2012-04-24 11:05:00,52.99,52.99,52.92,52.96,12900.0,44.929,44.929,44.8696,44.9035,12900.0
2012-04-24 11:10:00,52.95,52.97,52.89,52.93,35100.0,44.8951,44.912,44.8442,44.8781,35100.0
2012-04-24 11:15:00,52.95,53.01,52.94,53.0,17800.0,44.8951,44.9459,44.8866,44.9375,17800.0
2012-04-24 11:20:00,53.0,53.09,53.0,53.09,15300.0,44.9375,45.0138,44.9375,45.0138,15300.0
2012-04-24 11:25:00,53.09,53.1,53.03,53.05,11300.0,45.0138,45.0222,44.9629,44.9799,11300.0
2012-04-24 11:30:00,53.05,53.05,53.0,53.03,8200.0,44.9799,44.9799,44.9375,44.9629,8200.0
2012-04-24 11:35:00,53.03,53.04,52.93,52.94,9000.0,44.9629,44.9714,44.8781,44.8866,9000.0
2012-04-24 11:40:00,52.94,53.03,52.94,53.03,16900.0,44.8866,44.9629,44.8866,44.9629,16900.0
2012-04-24 11:45:00,53.03,53.05,53.02,53.05,7300.0,44.9629,44.9799,44.9544,44.9799,7300.0
2012-04-24 11:50:00,53.05,53.11,53.04,53.09,23000.0,44.9799,45.0307,44.9714,45.0138,23000.0
2012-04-24 11:55:00,53.1,53.13,53.08,53.13,33700.0,45.0222,45.0477,45.0053,45.0477,33700.0
2012-04-24 12:00:00,53.13,53.15,53.11,53.14,8200.0,45.0477,45.0646,45.0307,45.0562,8200.0
2012-04-24 12:05:00,53.15,53.17,53.06,53.06,14400.0,45.0646,45.0816,44.9883,44.9883,14400.0
2012-04-24 12:10:00,53.06,53.08,53.04,53.06,7200.0,44.9883,45.0053,44.9714,44.9883,7200.0
2012-04-24 12:15:00,53.07,53.07,53.04,53.05,15000.0,44.9968,44.9968,44.9714,44.9799,15000.0
2012-04-24 12:20:00,53.05,53.07,53.04,53.06,24500.0,44.9799,44.9968,44.9714,44.9883,24500.0
2012-04-24 12:25:00,53.05,53.1,53.04,53.09,9300.0,44.9799,45.0222,44.9714,45.0138,9300.0
2012-04-24 12:30:00,53.09,53.1,53.06,53.09,12400.0,45.0138,45.0222,44.9883,45.0138,12400.0
2012-04-24 12:35:00,53.09,53.09,53.03,53.06,20700.0,45.0138,45.0138,44.9629,44.9883,20700.0
2012-04-24 12:40:00,53.06,53.07,53.04,53.07,32400.0,44.9883,44.9968,44.9714,44.9968,32400.0
2012-04-24 12:45:00,53.06,53.08,53.05,53.07,13500.0,44.9883,45.0053,44.9799,44.9968,13500.0
2012-04-24 12:50:00,53.07,53.09,53.06,53.06,8900.0,44.9968,45.0138,44.9883,44.9883,8900.0
2012-04-24 12:55:00,53.07,53.08,53.07,53.08,7300.0,44.9968,45.0053,44.9968,45.0053,7300.0
2012-04-24 13:00:00,53.07,53.08,53.07,53.07,4100.0,44.9968,45.0053,44.9968,44.9968,4100.0
2012-04-24 13:05:00,53.07,53.08,53.06,53.07,8800.0,44.9968,45.0053,44.9883,44.9968,8800.0
2012-04-24 13:10:00,53.07,53.1,53.07,53.09,14500.0,44.9968,45.0222,44.9968,45.0138,14500.0
2012-04-24 13:15:00,53.08,53.13,53.07,53.13,15400.0,45.0053,45.0477,44.9968,45.0477,15400.0
2012-04-24 13:20:00,53.13,53.15,53.11,53.11,9300.0,45.0477,45.0646,45.0307,45.0307,9300.0
2012-04-24 13:25:00,53.11,53.16,53.11,53.15,13200.0,45.0307,45.0731,45.0307,45.0646,13200.0
2012-04-24 13:30:00,53.14,53.19,53.14,53.16,10100.0,45.0562,45.0986,45.0562,45.0731,10100.0
2012-04-24 13:35:00,53.17,53.18,53.12,53.14,7000.0,45.0816,45.0901,45.0392,45.0562,7000.0
2012-04-24 13:40:00,53.14,53.14,53.09,53.11,7600.0,45.0562,45.0562,45.0138,45.0307,7600.0
2012-04-24 13:45:00,53.11,53.17,53.11,53.16,18300.0,45.0307,45.0816,45.0307,45.0731,18300.0
2012-04-24 13:50:00,53.17,53.17,53.15,53.15,20200.0,45.0816,45.0816,45.0646,45.0646,20200.0
2012-04-24 13:55:00,53.15,53.16,53.09,53.1,22400.0,45.0646,45.0731,45.0138,45.0222,22400.0
2012-04-24 14:00:00,53.11,53.12,53.1,53.1,11100.0,45.0307,45.0392,45.0222,45.0222,11100.0
2012-04-24 14:05:00,53.11,53.14,53.1,53.12,10300.0,45.0307,45.0562,45.0222,45.0392,10300.0
2012-04-24 14:10:00,53.11,53.12,53.1,53.1,6900.0,45.0307,45.0392,45.0222,45.0222,6900.0
2012-04-24 14:15:00,53.11,53.12,53.1,53.11,11000.0,45.0307,45.0392,45.0222,45.0307,11000.0
2012-04-24 14:20:00,53.1,53.11,53.07,53.09,9900.0,45.0222,45.0307,44.9968,45.0138,9900.0
2012-04-24 14:25:00,53.09,53.1,53.06,53.08,27300.0,45.0138,45.0222,44.9883,45.0053,27300.0
2012-04-24 14:30:00,53.08,53.11,53.06,53.1,13100.0,45.0053,45.0307,44.9883,45.0222,13100.0
2012-04-24 14:35:00,53.11,53.2,53.1,53.19,16000.0,45.0307,45.107,45.0222,45.0986,16000.0
2012-04-24 14:40:00,53.19,53.19,53.15,53.18,19700.0,45.0986,45.0986,45.0646,45.0901,19700.0
2012-04-24 14:45:00,53.18,53.19,53.14,53.18,12600.0,45.0901,45.0986,45.0562,45.0901,12600.0
2012-04-24 14:50:00,53.18,53.19,53.15,53.17,11900.0,45.0901,45.0986,45.0646,45.0816,11900.0
2012-04-24 14:55:00,53.17,53.18,53.14,53.16,22500.0,45.0816,45.0901,45.0562,45.0731,22500.0
2012-04-24 15:00:00,53.15,53.16,53.13,53.14,9800.0,45.0646,45.0731,45.0477,45.0562,9800.0
2012-04-24 15:05:00,53.13,53.2,53.12,53.2,42200.0,45.0477,45.107,45.0392,45.107,42200.0
2012-04-24 15:10:00,53.2,53.22,53.18,53.18,9200.0,45.107,45.124,45.0901,45.0901,9200.0
2012-04-24 15:15:00,53.18,53.2,53.14,53.14,11400.0,45.0901,45.107,45.0562,45.0562,11400.0
2012-04-24 15:20:00,53.14,53.16,53.12,53.14,15000.0,45.0562,45.0731,45.0392,45.0562,15000.0
2012-04-24 15:25:00,53.14,53.16,53.11,53.16,16200.0,45.0562,45.0731,45.0307,45.0731,16200.0
2012-04-24 15:30:00,53.15,53.21,53.14,53.19,20100.0,45.0646,45.1155,45.0562,45.0986,20100.0
2012-04-24 15:35:00,53.19,53.21,53.15,53.17,25100.0,45.0986,45.1155,45.0646,45.0816,25100.0
2012-04-24 15:40:00,53.16,53.16,53.14,53.15,25300.0,45.0731,45.0731,45.0562,45.0646,25300.0
2012-04-24 15:45:00,53.15,53.17,53.1,53.11,31000.0,45.0646,45.0816,45.0222,45.0307,31000.0
2012-04-24 15:50:00,53.1,53.14,53.09,53.12,30900.0,45.0222,45.0562,45.0138,45.0392,30900.0
2012-04-24 15:55:00,53.12,53.19,53.11,53.19,47800.0,45.0392,45.0986,45.0307,45.0986,47800.0
2012-04-25 09:30:00,53.39,53.6,53.17,53.5,35100.0,45.2681,45.4462,45.0816,45.3614,35100.0
2012-04-25 09:35:00,53.55,53.62,53.53,53.53,21200.0,45.4038,45.4631,45.3868,45.3868,21200.0
2012-04-25 09:40:00,53.54,53.62,53.52,53.59,8100.0,45.3953,45.4631,45.3784,45.4377,8100.0
2012-04-25 09:45:00,53.59,53.72,53.57,53.7,41000.0,45.4377,45.5479,45.4208,45.531,41000.0
2012-04-25 09:50:00,53.7,53.7,53.64,53.67,27300.0,45.531,45.531,45.4801,45.5055,27300.0
2012-04-25 09:55:00,53.67,53.7,53.64,53.69,14100.0,45.5055,45.531,45.4801,45.5225,14100.0
2012-04-25 10:00:00,53.68,53.73,53.61,53.63,22900.0,45.514,45.5564,45.4547,45.4716,22900.0
2012-04-25 10:05:00,53.64,53.67,53.54,53.57,15100.0,45.4801,45.5055,45.3953,45.4208,15100.0
2012-04-25 10:10:00,53.58,53.59,53.47,53.51,13700.0,45.4292,45.4377,45.336,45.3699,13700.0
2012-04-25 10:15:00,53.51,53.62,53.5,53.58,48100.0,45.3699,45.4631,45.3614,45.4292,48100.0
2012-04-25 10:20:00,53.57,53.63,53.54,53.6,14400.0,45.4208,45.4716,45.3953,45.4462,14400.0
2012-04-25 10:25:00,53.62,53.63,53.6,53.63,7800.0,45.4631,45.4716,45.4462,45.4716,7800.0
2012-04-25 10:30:00,53.62,53.69,53.6,53.6,31300.0,45.4631,45.5225,45.4462,45.4462,31300.0
2012-04-25 10:35:00,53.61,53.63,53.55,53.57,9000.0,45.4547,45.4716,45.4038,45.4208,9000.0
2012-04-25 10:40:00,53.57,53.64,53.57,53.64,13900.0,45.4208,45.4801,45.4208,45.4801,13900.0
2012-04-25 10:45:00,53.63,53.71,53.6,53.64,29100.0,45.4716,45.5395,45.4462,45.4801,29100.0
2012-04-25 10:50:00,53.64,53.67,53.61,53.66,5300.0,45.4801,45.5055,45.4547,45.4971,5300.0
2012-04-25 10:55:00,53.66,53.67,53.62,53.65,7800.0,45.4971,45.5055,45.4631,45.4886,7800.0
2012-04-25 11:00:00,53.63,53.67,53.61,53.65,8500.0,45.4716,45.5055,45.4547,45.4886,8500.0
2012-04-25 11:05:00,53.65,53.67,53.57,53.61,19300.0,45.4886,45.5055,45.4208,45.4547,19300.0
2012-04-25 11:10:00,53.62,53.62,53.54,53.54,11900.0,45.4631,45.4631,45.3953,45.3953,11900.0
2012-04-25 11:15:00,53.53,53.54,53.48,53.49,14300.0,45.3868,45.3953,45.3444,45.3529,14300.0
2012-04-25 11:20:00,53.49,53.5,53.41,53.41,15900.0,45.3529,45.3614,45.2851,45.2851,15900.0
2012-04-25 11:25:00,53.42,53.53,53.42,53.53,13700.0,45.2936,45.3868,45.2936,45.3868,13700.0
2012-04-25 11:30:00,53.53,53.55,53.47,53.55,7200.0,45.3868,45.4038,45.336,45.4038,7200.0
2012-04-25 11:35:00,53.55,53.56,53.51,53.51,8300.0,45.4038,45.4123,45.3699,45.3699,8300.0
2012-04-25 11:40:00,53.52,53.54,53.49,53.52,6000.0,45.3784,45.3953,45.3529,45.3784,6000.0
2012-04-25 11:45:00,53.52,53.55,53.52,53.55,5000.0,45.3784,45.4038,45.3784,45.4038,5000.0
2012-04-25 11:50:00,53.56,53.58,53.54,53.58,3100.0,45.4123,45.4292,45.3953,45.4292,3100.0
2012-04-25 11:55:00,53.58,53.6,53.55,53.56,5600.0,45.4292,45.4462,45.4038,45.4123,5600.0
2012-04-25 12:00:00,53.56,53.57,53.52,53.57,56600.0,45.4123,45.4208,45.3784,45.4208,56600.0
2012-04-25 12:05:00,53.57,53.6,53.55,53.57,4800.0,45.4208,45.4462,45.4038,45.4208,4800.0
2012-04-25 12:10:00,53.58,53.63,53.55,53.62,11900.0,45.4292,45.4716,45.4038,45.4631,11900.0
2012-04-25 12:15:00,53.62,53.63,53.52,53.55,19500.0,45.4631,45.4716,45.3784,45.4038,19500.0
2012-04-25 12:20:00,53.55,53.57,53.51,53.53,2600.0,45.4038,45.4208,45.3699,45.3868,2600.0
2012-04-25 12:25:00,53.53,53.6,53.53,53.6,8500.0,45.3868,45.4462,45.3868,45.4462,8500.0
2012-04-25 12:30:00,53.6,53.64,53.54,53.59,25700.0,45.4462,45.4801,45.3953,45.4377,25700.0
2012-04-25 12:35:00,53.56,53.62,53.53,53.54,5300.0,45.4123,45.4631,45.3868,45.3953,5300.0
2012-04-25 12:40:00,53.54,53.62,53.53,53.6,8900.0,45.3953,45.4631,45.3868,45.4462,8900.0
2012-04-25 12:45:00,53.59,53.63,53.55,53.56,7000.0,45.4377,45.4716,45.4038,45.4123,7000.0
2012-04-25 12:50:00,53.57,53.59,53.56,53.59,4300.0,45.4208,45.4377,45.4123,45.4377,4300.0
2012-04-25 12:55:00,53.59,53.64,53.58,53.64,5300.0,45.4377,45.4801,45.4292,45.4801,5300.0
2012-04-25 13:00:00,53.64,53.64,53.61,53.64,5500.0,45.4801,45.4801,45.4547,45.4801,5500.0
2012-04-25 13:05:00,53.63,53.73,53.63,53.72,14700.0,45.4716,45.5564,45.4716,45.5479,14700.0
2012-04-25 13:10:00,53.71,53.71,53.68,53.71,5500.0,45.5395,45.5395,45.514,45.5395,5500.0
2012-04-25 13:15:00,53.71,53.73,53.69,53.71,7600.0,45.5395,45.5564,45.5225,45.5395,7600.0
2012-04-25 13:20:00,53.71,53.73,53.7,53.71,5800.0,45.5395,45.5564,45.531,45.5395,5800.0
2012-04-25 13:25:00,53.72,53.74,53.68,53.7,14300.0,45.5479,45.5649,45.514,45.531,14300.0
2012-04-25 13:30:00,53.71,53.71,53.65,53.66,7600.0,45.5395,45.5395,45.4886,45.4971,7600.0
2012-04-25 13:35:00,53.66,53.68,53.66,53.66,7300.0,45.4971,45.514,45.4971,45.4971,7300.0
2012-04-25 13:40:00,53.67,53.68,53.64,53.65,7300.0,45.5055,45.514,45.4801,45.4886,7300.0
2012-04-25 13:45:00,53.65,53.66,53.62,53.62,6200.0,45.4886,45.4971,45.4631,45.4631,6200.0
2012-04-25 13:50:00,53.63,53.63,53.59,53.6,7000.0,45.4716,45.4716,45.4377,45.4462,7000.0
2012-04-25 13:55:00,53.59,53.59,53.55,53.57,6800.0,45.4377,45.4377,45.4038,45.4208,6800.0
2012-04-25 14:00:00,53.56,53.57,53.5,53.52,22700.0,45.4123,45.4208,45.3614,45.3784,22700.0
2012-04-25 14:05:00,53.52,53.53,53.5,53.53,8600.0,45.3784,45.3868,45.3614,45.3868,8600.0
2012-04-25 14:10:00,53.53,53.56,53.53,53.56,8400.0,45.3868,45.4123,45.3868,45.4123,8400.0
2012-04-25 14:15:00,53.56,53.59,53.55,53.59,7200.0,45.4123,45.4377,45.4038,45.4377,7200.0
2012-04-25 14:20:00,53.59,53.68,53.59,53.63,27800.0,45.4377,45.514,45.4377,45.4716,27800.0
2012-04-25 14:25:00,53.63,53.65,53.58,53.58,14800.0,45.4716,45.4886,45.4292,45.4292,14800.0
2012-04-25 14:30:00,53.59,53.6,53.54,53.54,11800.0,45.4377,45.4462,45.3953,45.3953,11800.0
2012-04-25 14:35:00,53.52,53.55,53.5,53.55,12000.0,45.3784,45.4038,45.3614,45.4038,12000.0
2012-04-25 14:40:00,53.54,53.61,53.51,53.51,23800.0,45.3953,45.4547,45.3699,45.3699,23800.0
2012-04-25 14:45:00,53.52,53.56,53.52,53.55,14000.0,45.3784,45.4123,45.3784,45.4038,14000.0
2012-04-25 14:50:00,53.55,53.57,53.54,53.55,13500.0,45.4038,45.4208,45.3953,45.4038,13500.0
2012-04-25 14:55:00,53.55,53.67,53.55,53.67,19100.0,45.4038,45.5055,45.4038,45.5055,19100.0
2012-04-25 15:00:00,53.66,53.67,53.62,53.67,18300.0,45.4971,45.5055,45.4631,45.5055,18300.0
2012-04-25 15:05:00,53.67,53.68,53.65,53.66,17700.0,45.5055,45.514,45.4886,45.4971,17700.0
2012-04-25 15:10:00,53.66,53.69,53.61,53.61,11300.0,45.4971,45.5225,45.4547,45.4547,11300.0
2012-04-25 15:15:00,53.6,53.62,53.55,53.6,16700.0,45.4462,45.4631,45.4038,45.4462,16700.0
2012-04-25 15:20:00,53.61,53.61,53.57,53.61,12900.0,45.4547,45.4547,45.4208,45.4547,12900.0
2012-04-25 15:25:00,53.61,53.62,53.53,53.53,20400.0,45.4547,45.4631,45.3868,45.3868,20400.0
2012-04-25 15:30:00,53.52,53.57,53.52,53.57,18200.0,45.3784,45.4208,45.3784,45.4208,18200.0
2012-04-25 15:35:00,53.57,53.62,53.57,53.6,17500.0,45.4208,45.4631,45.4208,45.4462,17500.0
2012-04-25 15:40:00,53.6,53.62,53.59,53.6,25400.0,45.4462,45.4631,45.4377,45.4462,25400.0
2012-04-25 15:45:00,53.59,53.65,53.59,53.62,26300.0,45.4377,45.4886,45.4377,45.4631,26300.0
2012-04-25 15:50:00,53.62,53.67,53.61,53.67,28600.0,45.4631,45.5055,45.4547,45.5055,28600.0
2012-04-25 15:55:00,53.67,53.68,53.64,53.68,67100.0,45.5055,45.514,45.4801,45.514,67100.0
2012-04-26 09:30:00,53.29,53.42,53.02,53.04,69700.0,45.1833,45.2936,44.9544,44.9714,69700.0
2012-04-26 09:35:00,53.04,53.04,52.89,52.95,31400.0,44.9714,44.9714,44.8442,44.8951,31400.0
2012-04-26 09:40:00,52.94,53.16,52.93,53.15,41600.0,44.8866,45.0731,44.8781,45.0646,41600.0
2012-04-26 09:45:00,53.15,53.19,53.06,53.19,12700.0,45.0646,45.0986,44.9883,45.0986,12700.0
2012-04-26 09:50:00,53.18,53.37,53.18,53.32,18100.0,45.0901,45.2512,45.0901,45.2088,18100.0
2012-04-26 09:55:00,53.33,53.45,53.33,53.4,22900.0,45.2173,45.319,45.2173,45.2766,22900.0
2012-04-26 10:00:00,53.41,53.55,53.4,53.55,18900.0,45.2851,45.4038,45.2766,45.4038,18900.0
2012-04-26 10:05:00,53.54,53.56,53.47,53.48,19300.0,45.3953,45.4123,45.336,45.3444,19300.0
2012-04-26 10:10:00,53.47,53.48,53.31,53.32,20900.0,45.336,45.3444,45.2003,45.2088,20900.0
2012-04-26 10:15:00,53.31,53.33,53.24,53.24,24600.0,45.2003,45.2173,45.141,45.141,24600.0
2012-04-26 10:20:00,53.25,53.29,53.23,53.27,26300.0,45.1494,45.1833,45.1325,45.1664,26300.0
2012-04-26 10:25:00,53.27,53.41,53.26,53.38,18500.0,45.1664,45.2851,45.1579,45.2597,18500.0
2012-04-26 10:30:00,53.37,53.41,53.31,53.33,23700.0,45.2512,45.2851,45.2003,45.2173,23700.0
2012-04-26 10:35:00,53.34,53.34,53.31,53.33,10600.0,45.2257,45.2257,45.2003,45.2173,10600.0
2012-04-26 10:40:00,53.34,53.44,53.33,53.44,13400.0,45.2257,45.3105,45.2173,45.3105,13400.0
2012-04-26 10:45:00,53.45,53.5,53.43,53.5,11900.0,45.319,45.3614,45.302,45.3614,11900.0
2012-04-26 10:50:00,53.48,53.51,53.43,53.47,11100.0,45.3444,45.3699,45.302,45.336,11100.0
2012-04-26 10:55:00,53.47,53.51,53.45,53.47,7200.0,45.336,45.3699,45.319,45.336,7200.0
2012-04-26 11:00:00,53.46,53.5,53.45,53.46,8800.0,45.3275,45.3614,45.319,45.3275,8800.0
2012-04-26 11:05:00,53.46,53.47,53.44,53.45,9600.0,45.3275,45.336,45.3105,45.319,9600.0
2012-04-26 11:10:00,53.46,53.52,53.45,53.51,9600.0,45.3275,45.3784,45.319,45.3699,9600.0
2012-04-26 11:15:00,53.52,53.57,53.48,53.57,17400.0,45.3784,45.4208,45.3444,45.4208,17400.0
2012-04-26 11:20:00,53.56,53.64,53.55,53.63,15400.0,45.4123,45.4801,45.4038,45.4716,15400.0
2012-04-26 11:25:00,53.63,53.66,53.61,53.63,14300.0,45.4716,45.4971,45.4547,45.4716,14300.0
2012-04-26 11:30:00,53.62,53.62,53.55,53.58,24700.0,45.4631,45.4631,45.4038,45.4292,24700.0
2012-04-26 11:35:00,53.58,53.59,53.56,53.57,8700.0,45.4292,45.4377,45.4123,45.4208,8700.0
2012-04-26 11:40:00,53.57,53.58,53.53,53.57,11100.0,45.4208,45.4292,45.3868,45.4208,11100.0
2012-04-26 11:45:00,53.57,53.57,53.54,53.55,4700.0,45.4208,45.4208,45.3953,45.4038,4700.0
2012-04-26 11:50:00,53.55,53.6,53.54,53.6,27500.0,45.4038,45.4462,45.3953,45.4462,27500.0
2012-04-26 11:55:00,53.6,53.61,53.58,53.6,10800.0,45.4462,45.4547,45.4292,45.4462,10800.0
2012-04-26 12:00:00,53.6,53.6,53.58,53.59,6200.0,45.4462,45.4462,45.4292,45.4377,6200.0
2012-04-26 12:05:00,53.59,53.62,53.57,53.61,17400.0,45.4377,45.4631,45.4208,45.4547,17400.0
2012-04-26 12:10:00,53.61,53.66,53.61,53.66,10700.0,45.4547,45.4971,45.4547,45.4971,10700.0
2012-04-26 12:15:00,53.64,53.65,53.64,53.64,5600.0,45.4801,45.4886,45.4801,45.4801,5600.0
2012-04-26 12:20:00,53.65,53.7,53.63,53.69,27400.0,45.4886,45.531,45.4716,45.5225,27400.0
2012-04-26 12:25:00,53.69,53.71,53.66,53.7,14800.0,45.5225,45.5395,45.4971,45.531,14800.0
2012-04-26 12:30:00,53.7,53.71,53.68,53.69,12500.0,45.531,45.5395,45.514,45.5225,12500.0
2012-04-26 12:35:00,53.69,53.71,53.68,53.68,28000.0,45.5225,45.5395,45.514,45.514,28000.0
2012-04-26 12:40:00,53.68,53.68,53.65,53.68,7700.0,45.514,45.514,45.4886,45.514,7700.0
2012-04-26 12:45:00,53.68,53.71,53.68,53.69,6200.0,45.514,45.5395,45.514,45.5225,6200.0
2012-04-26 12:50:00,53.7,53.7,53.67,53.69,5800.0,45.531,45.531,45.5055,45.5225,5800.0
2012-04-26 12:55:00,53.69,53.7,53.66,53.7,5800.0,45.5225,45.531,45.4971,45.531,5800.0
2012-04-26 13:00:00,53.71,53.74,53.69,53.72,24300.0,45.5395,45.5649,45.5225,45.5479,24300.0
2012-04-26 13:05:00,53.72,53.79,53.72,53.78,23200.0,45.5479,45.6073,45.5479,45.5988,23200.0
2012-04-26 13:10:00,53.78,53.82,53.76,53.78,54000.0,45.5988,45.6327,45.5818,45.5988,54000.0
2012-04-26 13:15:00,53.78,53.83,53.76,53.79,19400.0,45.5988,45.6412,45.5818,45.6073,19400.0
2012-04-26 13:20:00,53.78,53.82,53.76,53.81,27300.0,45.5988,45.6327,45.5818,45.6242,27300.0
2012-04-26 13:25:00,53.81,53.82,53.77,53.81,20400.0,45.6242,45.6327,45.5903,45.6242,20400.0
2012-04-26 13:30:00,53.81,53.86,53.79,53.82,85300.0,45.6242,45.6666,45.6073,45.6327,85300.0
2012-04-26 13:35:00,53.81,53.89,53.79,53.88,14500.0,45.6242,45.6921,45.6073,45.6836,14500.0
2012-04-26 13:40:00,53.89,53.9,53.85,53.85,23700.0,45.6921,45.7006,45.6582,45.6582,23700.0
2012-04-26 13:45:00,53.86,53.87,53.84,53.85,11700.0,45.6666,45.6751,45.6497,45.6582,11700.0
2012-04-26 13:50:00,53.84,53.85,53.83,53.84,6100.0,45.6497,45.6582,45.6412,45.6497,6100.0
2012-04-26 13:55:00,53.85,53.87,53.84,53.86,30600.0,45.6582,45.6751,45.6497,45.6666,30600.0
2012-04-26 14:00:00,53.86,53.92,53.85,53.92,18000.0,45.6666,45.7175,45.6582,45.7175,18000.0
2012-04-26 14:05:00,53.91,53.94,53.9,53.93,12100.0,45.709,45.7345,45.7006,45.726,12100.0
2012-04-26 14:10:00,53.93,53.98,53.92,53.97,54600.0,45.726,45.7684,45.7175,45.7599,54600.0
2012-04-26 14:15:00,53.97,54.0,53.96,53.99,13300.0,45.7599,45.7853,45.7514,45.7769,13300.0
2012-04-26 14:20:00,53.99,54.06,53.98,54.05,41800.0,45.7769,45.8362,45.7684,45.8277,41800.0
2012-04-26 14:25:00,54.05,54.06,54.0,54.04,9000.0,45.8277,45.8362,45.7853,45.8193,9000.0
2012-04-26 14:30:00,54.05,54.06,54.02,54.04,11800.0,45.8277,45.8362,45.8023,45.8193,11800.0
2012-04-26 14:35:00,54.05,54.09,54.05,54.05,11400.0,45.8277,45.8616,45.8277,45.8277,11400.0
2012-04-26 14:40:00,54.06,54.06,53.98,53.99,14600.0,45.8362,45.8362,45.7684,45.7769,14600.0
2012-04-26 14:45:00,54.0,54.0,53.95,53.97,11300.0,45.7853,45.7853,45.7429,45.7599,11300.0
2012-04-26 14:50:00,53.98,53.98,53.95,53.96,8600.0,45.7684,45.7684,45.7429,45.7514,8600.0
2012-04-26 14:55:00,53.96,54.01,53.95,54.0,14600.0,45.7514,45.7938,45.7429,45.7853,14600.0
2012-04-26 15:00:00,54.0,54.12,54.0,54.05,114400.0,45.7853,45.8871,45.7853,45.8277,114400.0
2012-04-26 15:05:00,54.05,54.05,53.99,54.0,25100.0,45.8277,45.8277,45.7769,45.7853,25100.0
2012-04-26 15:10:00,54.0,54.06,54.0,54.05,26900.0,45.7853,45.8362,45.7853,45.8277,26900.0
2012-04-26 15:15:00,54.05,54.07,54.04,54.04,22500.0,45.8277,45.8447,45.8193,45.8193,22500.0
2012-04-26 15:20:00,54.05,54.07,54.04,54.07,29500.0,45.8277,45.8447,45.8193,45.8447,29500.0
2012-04-26 15:25:00,54.06,54.09,54.05,54.07,40300.0,45.8362,45.8616,45.8277,45.8447,40300.0
2012-04-26 15:30:00,54.07,54.09,54.02,54.04,141000.0,45.8447,45.8616,45.8023,45.8193,141000.0
2012-04-26 15:35:00,54.03,54.03,53.94,53.95,37900.0,45.8108,45.8108,45.7345,45.7429,37900.0
2012-04-26 15:40:00,53.96,53.98,53.94,53.97,54600.0,45.7514,45.7684,45.7345,45.7599,54600.0
2012-04-26 15:45:00,53.97,54.15,53.95,54.14,117000.0,45.7599,45.9125,45.7429,45.904,117000.0
2012-04-26 15:50:00,54.15,54.15,54.05,54.05,96900.0,45.9125,45.9125,45.8277,45.8277,96900.0
2012-04-26 15:55:00,54.05,54.09,54.0,54.07,314500.0,45.8277,45.8616,45.7853,45.8447,314500.0
2012-04-27 09:30:00,54.56,54.61,54.43,54.43,48100.0,46.2601,46.3025,46.1499,46.1499,48100.0
2012-04-27 09:35:00,54.44,54.76,54.42,54.61,28000.0,46.1584,46.4297,46.1414,46.3025,28000.0
2012-04-27 09:40:00,54.6,54.64,54.29,54.61,56000.0,46.2941,46.328,46.0312,46.3025,56000.0
2012-04-27 09:45:00,54.6,54.68,54.6,54.6,109700.0,46.2941,46.3619,46.2941,46.2941,109700.0
2012-04-27 09:50:00,54.6,54.62,54.59,54.61,45000.0,46.2941,46.311,46.2856,46.3025,45000.0
2012-04-27 09:55:00,54.61,54.68,54.6,54.65,32100.0,46.3025,46.3619,46.2941,46.3365,32100.0
2012-04-27 10:00:00,54.64,54.64,54.4,54.43,61400.0,46.328,46.328,46.1245,46.1499,61400.0
2012-04-27 10:05:00,54.43,54.46,54.25,54.25,20400.0,46.1499,46.1754,45.9973,45.9973,20400.0
2012-04-27 10:10:00,54.25,54.32,54.22,54.22,13100.0,45.9973,46.0567,45.9719,45.9719,13100.0
2012-04-27 10:15:00,54.22,54.28,54.21,54.26,27200.0,45.9719,46.0227,45.9634,46.0058,27200.0
2012-04-27 10:20:00,54.25,54.25,54.18,54.18,10700.0,45.9973,45.9973,45.938,45.938,10700.0
2012-04-27 10:25:00,54.19,54.21,54.12,54.14,14400.0,45.9464,45.9634,45.8871,45.904,14400.0
2012-04-27 10:30:00,54.15,54.15,54.09,54.12,18500.0,45.9125,45.9125,45.8616,45.8871,18500.0
2012-04-27 10:35:00,54.12,54.12,54.07,54.1,14300.0,45.8871,45.8871,45.8447,45.8701,14300.0
2012-04-27 10:40:00,54.1,54.1,54.05,54.05,8700.0,45.8701,45.8701,45.8277,45.8277,8700.0
2012-04-27 10:45:00,54.06,54.17,54.05,54.16,15500.0,45.8362,45.9295,45.8277,45.921,15500.0
2012-04-27 10:50:00,54.16,54.29,54.16,54.24,21200.0,45.921,46.0312,45.921,45.9888,21200.0
2012-04-27 10:55:00,54.23,54.25,54.23,54.23,10400.0,45.9804,45.9973,45.9804,45.9804,10400.0
2012-04-27 11:00:00,54.22,54.25,54.18,54.18,18800.0,45.9719,45.9973,45.938,45.938,18800.0
2012-04-27 11:05:00,54.17,54.17,54.13,54.13,11600.0,45.9295,45.9295,45.8956,45.8956,11600.0
2012-04-27 11:10:00,54.13,54.15,54.11,54.13,10500.0,45.8956,45.9125,45.8786,45.8956,10500.0
2012-04-27 11:15:00,54.13,54.2,54.11,54.2,30900.0,45.8956,45.9549,45.8786,45.9549,30900.0
2012-04-27 11:20:00,54.2,54.2,54.16,54.19,5800.0,45.9549,45.9549,45.921,45.9464,5800.0
2012-04-27 11:25:00,54.18,54.19,54.17,54.19,4500.0,45.938,45.9464,45.9295,45.9464,4500.0
2012-04-27 11:30:00,54.18,54.18,54.15,54.17,5100.0,45.938,45.938,45.9125,45.9295,5100.0
2012-04-27 11:35:00,54.18,54.19,54.17,54.18,6100.0,45.938,45.9464,45.9295,45.938,6100.0
2012-04-27 11:40:00,54.18,54.18,54.15,54.17,4200.0,45.938,45.938,45.9125,45.9295,4200.0
2012-04-27 11:45:00,54.18,54.19,54.16,54.18,34500.0,45.938,45.9464,45.921,45.938,34500.0
2012-04-27 11:50:00,54.19,54.21,54.19,54.2,3300.0,45.9464,45.9634,45.9464,45.9549,3300.0
2012-04-27 11:55:00,54.19,54.25,54.19,54.23,8300.0,45.9464,45.9973,45.9464,45.9804,8300.0
2012-04-27 12:00:00,54.23,54.26,54.22,54.23,4900.0,45.9804,46.0058,45.9719,45.9804,4900.0
2012-04-27 12:05:00,54.23,54.27,54.23,54.25,8600.0,45.9804,46.0143,45.9804,45.9973,8600.0
2012-04-27 12:10:00,54.22,54.25,54.22,54.25,22100.0,45.9719,45.9973,45.9719,45.9973,22100.0
2012-04-27 12:15:00,54.25,54.25,54.21,54.25,3100.0,45.9973,45.9973,45.9634,45.9973,3100.0
2012-04-27 12:20:00,54.24,54.25,54.19,54.21,5300.0,45.9888,45.9973,45.9464,45.9634,5300.0
2012-04-27 12:25:00,54.22,54.25,54.22,54.23,2800.0,45.9719,45.9973,45.9719,45.9804,2800.0
2012-04-27 12:30:00,54.23,54.23,54.21,54.22,2500.0,45.9804,45.9804,45.9634,45.9719,2500.0
2012-04-27 12:35:00,54.21,54.22,54.16,54.16,5500.0,45.9634,45.9719,45.921,45.921,5500.0
2012-04-27 12:40:00,54.17,54.18,54.15,54.16,3900.0,45.9295,45.938,45.9125,45.921,3900.0
2012-04-27 12:45:00,54.16,54.16,54.15,54.15,2900.0,45.921,45.921,45.9125,45.9125,2900.0
2012-04-27 12:50:00,54.15,54.16,54.13,54.15,4500.0,45.9125,45.921,45.8956,45.9125,4500.0
2012-04-27 12:55:00,54.15,54.2,54.15,54.19,7300.0,45.9125,45.9549,45.9125,45.9464,7300.0
2012-04-27 13:00:00,54.21,54.24,54.21,54.21,5100.0,45.9634,45.9888,45.9634,45.9634,5100.0
2012-04-27 13:05:00,54.22,54.26,54.22,54.25,2200.0,45.9719,46.0058,45.9719,45.9973,2200.0
2012-04-27 13:10:00,54.24,54.25,54.22,54.24,3600.0,45.9888,45.9973,45.9719,45.9888,3600.0
2012-04-27 13:15:00,54.24,54.24,54.18,54.18,9900.0,45.9888,45.9888,45.938,45.938,9900.0
2012-04-27 13:20:00,54.19,54.19,54.13,54.18,72600.0,45.9464,45.9464,45.8956,45.938,72600.0
2012-04-27 13:25:00,54.19,54.25,54.19,54.25,10800.0,45.9464,45.9973,45.9464,45.9973,10800.0
2012-04-27 13:30:00,54.24,54.31,54.24,54.31,11100.0,45.9888,46.0482,45.9888,46.0482,11100.0
2012-04-27 13:35:00,54.33,54.41,54.33,54.36,27200.0,46.0651,46.133,46.0651,46.0906,27200.0
2012-04-27 13:40:00,54.36,54.43,54.36,54.41,8700.0,46.0906,46.1499,46.0906,46.133,8700.0
2012-04-27 13:45:00,54.4,54.44,54.39,54.4,22300.0,46.1245,46.1584,46.116,46.1245,22300.0
2012-04-27 13:50:00,54.4,54.44,54.39,54.41,17400.0,46.1245,46.1584,46.116,46.133,17400.0
2012-04-27 13:55:00,54.41,54.44,54.41,54.44,4000.0,46.133,46.1584,46.133,46.1584,4000.0
2012-04-27 14:00:00,54.42,54.46,54.42,54.46,7100.0,46.1414,46.1754,46.1414,46.1754,7100.0
2012-04-27 14:05:00,54.45,54.49,54.45,54.46,5600.0,46.1669,46.2008,46.1669,46.1754,5600.0
2012-04-27 14:10:00,54.47,54.5,54.46,54.5,16400.0,46.1838,46.2093,46.1754,46.2093,16400.0
2012-04-27 14:15:00,54.5,54.51,54.49,54.5,5700.0,46.2093,46.2178,46.2008,46.2093,5700.0
2012-04-27 14:20:00,54.5,54.51,54.48,54.49,16200.0,46.2093,46.2178,46.1923,46.2008,16200.0
2012-04-27 14:25:00,54.49,54.49,54.43,54.43,10200.0,46.2008,46.2008,46.1499,46.1499,10200.0
2012-04-27 14:30:00,54.43,54.44,54.4,54.4,9900.0,46.1499,46.1584,46.1245,46.1245,9900.0
2012-04-27 14:35:00,54.4,54.45,54.39,54.44,18000.0,46.1245,46.1669,46.116,46.1584,18000.0
2012-04-27 14:40:00,54.45,54.45,54.41,54.43,10100.0,46.1669,46.1669,46.133,46.1499,10100.0
2012-04-27 14:45:00,54.43,54.45,54.4,54.43,24200.0,46.1499,46.1669,46.1245,46.1499,24200.0
2012-04-27 14:50:00,54.43,54.46,54.43,54.45,18200.0,46.1499,46.1754,46.1499,46.1669,18200.0
2012-04-27 14:55:00,54.45,54.49,54.45,54.45,41700.0,46.1669,46.2008,46.1669,46.1669,41700.0
2012-04-27 15:00:00,54.46,54.46,54.39,54.43,12800.0,46.1754,46.1754,46.116,46.1499,12800.0
2012-04-27 15:05:00,54.43,54.57,54.43,54.53,45200.0,46.1499,46.2686,46.1499,46.2347,45200.0
2012-04-27 15:10:00,54.53,54.55,54.52,54.55,8700.0,46.2347,46.2517,46.2262,46.2517,8700.0
2012-04-27 15:15:00,54.54,54.54,54.5,54.51,11600.0,46.2432,46.2432,46.2093,46.2178,11600.0
2012-04-27 15:20:00,54.51,54.53,54.5,54.52,16200.0,46.2178,46.2347,46.2093,46.2262,16200.0
2012-04-27 15:25:00,54.52,54.55,54.51,54.55,24900.0,46.2262,46.2517,46.2178,46.2517,24900.0
2012-04-27 15:30:00,54.54,54.58,54.54,54.58,57700.0,46.2432,46.2771,46.2432,46.2771,57700.0
2012-04-27 15:35:00,54.57,54.65,54.57,54.65,67500.0,46.2686,46.3365,46.2686,46.3365,67500.0
2012-04-27 15:40:00,54.64,54.66,54.62,54.63,36300.0,46.328,46.3449,46.311,46.3195,36300.0
2012-04-27 15:45:00,54.63,54.66,54.58,54.58,60300.0,46.3195,46.3449,46.2771,46.2771,60300.0
2012-04-27 15:50:00,54.58,54.6,54.54,54.56,28300.0,46.2771,46.2941,46.2432,46.2601,28300.0
2012-04-27 15:55:00,54.55,54.63,54.52,54.58,127500.0,46.2517,46.3195,46.2262,46.2771,127500.0
2012-04-30 09:30:00,54.72,54.8,54.62,54.73,57600.0,46.3958,46.4636,46.311,46.4043,57600.0
2012-04-30 09:35:00,54.74,54.8,54.68,54.71,14000.0,46.4128,46.4636,46.3619,46.3873,14000.0
2012-04-30 09:40:00,54.74,54.75,54.41,54.42,15000.0,46.4128,46.4212,46.133,46.1414,15000.0
2012-04-30 09:45:00,54.42,54.47,54.37,54.41,18100.0,46.1414,46.1838,46.0991,46.133,18100.0
2012-04-30 09:50:00,54.41,54.48,54.38,54.38,10900.0,46.133,46.1923,46.1075,46.1075,10900.0
2012-04-30 09:55:00,54.39,54.41,54.33,54.33,8600.0,46.116,46.133,46.0651,46.0651,8600.0
2012-04-30 10:00:00,54.33,54.36,54.3,54.36,13000.0,46.0651,46.0906,46.0397,46.0906,13000.0
2012-04-30 10:05:00,54.35,54.4,54.32,54.37,14900.0,46.0821,46.1245,46.0567,46.0991,14900.0
2012-04-30 10:10:00,54.38,54.41,54.37,54.38,8000.0,46.1075,46.133,46.0991,46.1075,8000.0
2012-04-30 10:15:00,54.38,54.45,54.36,54.43,12400.0,46.1075,46.1669,46.0906,46.1499,12400.0
2012-04-30 10:20:00,54.4,54.43,54.35,54.35,8400.0,46.1245,46.1499,46.0821,46.0821,8400.0
2012-04-30 10:25:00,54.37,54.4,54.35,54.35,10500.0,46.0991,46.1245,46.0821,46.0821,10500.0
2012-04-30 10:30:00,54.35,54.35,54.27,54.28,12500.0,46.0821,46.0821,46.0143,46.0227,12500.0
2012-04-30 10:35:00,54.29,54.36,54.29,54.34,13600.0,46.0312,46.0906,46.0312,46.0736,13600.0
2012-04-30 10:40:00,54.32,54.39,54.32,54.39,86300.0,46.0567,46.116,46.0567,46.116,86300.0
2012-04-30 10:45:00,54.39,54.4,54.34,54.36,24900.0,46.116,46.1245,46.0736,46.0906,24900.0
2012-04-30 10:50:00,54.36,54.37,54.29,54.3,18600.0,46.0906,46.0991,46.0312,46.0397,18600.0
2012-04-30 10:55:00,54.3,54.31,54.26,54.27,7700.0,46.0397,46.0482,46.0058,46.0143,7700.0
2012-04-30 11:00:00,54.25,54.26,54.21,54.24,20500.0,45.9973,46.0058,45.9634,45.9888,20500.0
2012-04-30 11:05:00,54.26,54.28,54.21,54.22,12700.0,46.0058,46.0227,45.9634,45.9719,12700.0
2012-04-30 11:10:00,54.23,54.26,54.21,54.23,7900.0,45.9804,46.0058,45.9634,45.9804,7900.0
2012-04-30 11:15:00,54.23,54.25,54.21,54.21,6800.0,45.9804,45.9973,45.9634,45.9634,6800.0
2012-04-30 11:20:00,54.22,54.26,54.21,54.24,5000.0,45.9719,46.0058,45.9634,45.9888,5000.0
2012-04-30 11:25:00,54.25,54.28,54.19,54.26,11700.0,45.9973,46.0227,45.9464,46.0058,11700.0
2012-04-30 11:30:00,54.27,54.28,54.22,54.22,4300.0,46.0143,46.0227,45.9719,45.9719,4300.0
2012-04-30 11:35:00,54.21,54.26,54.21,54.25,11100.0,45.9634,46.0058,45.9634,45.9973,11100.0
2012-04-30 11:40:00,54.25,54.25,54.22,54.22,5500.0,45.9973,45.9973,45.9719,45.9719,5500.0
2012-04-30 11:45:00,54.22,54.23,54.21,54.21,5600.0,45.9719,45.9804,45.9634,45.9634,5600.0
2012-04-30 11:50:00,54.22,54.25,54.21,54.23,5100.0,45.9719,45.9973,45.9634,45.9804,5100.0
2012-04-30 11:55:00,54.24,54.29,54.24,54.29,10200.0,45.9888,46.0312,45.9888,46.0312,10200.0
2012-04-30 12:00:00,54.29,54.32,54.28,54.29,17800.0,46.0312,46.0567,46.0227,46.0312,17800.0
2012-04-30 12:05:00,54.29,54.3,54.27,54.28,14100.0,46.0312,46.0397,46.0143,46.0227,14100.0
2012-04-30 12:10:00,54.27,54.29,54.25,54.28,7200.0,46.0143,46.0312,45.9973,46.0227,7200.0
2012-04-30 12:15:00,54.28,54.31,54.27,54.31,5000.0,46.0227,46.0482,46.0143,46.0482,5000.0
2012-04-30 12:20:00,54.3,54.3,54.28,54.28,5100.0,46.0397,46.0397,46.0227,46.0227,5100.0
2012-04-30 12:25:00,54.28,54.3,54.26,54.26,8100.0,46.0227,46.0397,46.0058,46.0058,8100.0
2012-04-30 12:30:00,54.27,54.28,54.24,54.25,4300.0,46.0143,46.0227,45.9888,45.9973,4300.0
2012-04-30 12:35:00,54.25,54.27,54.24,54.25,4700.0,45.9973,46.0143,45.9888,45.9973,4700.0
2012-04-30 12:40:00,54.25,54.26,54.24,54.24,13800.0,45.9973,46.0058,45.9888,45.9888,13800.0
2012-04-30 12:45:00,54.25,54.29,54.25,54.28,5900.0,45.9973,46.0312,45.9973,46.0227,5900.0
2012-04-30 12:50:00,54.29,54.31,54.27,54.29,15700.0,46.0312,46.0482,46.0143,46.0312,15700.0
2012-04-30 12:55:00,54.29,54.3,54.26,54.28,7700.0,46.0312,46.0397,46.0058,46.0227,7700.0
2012-04-30 13:00:00,54.28,54.34,54.28,54.31,18500.0,46.0227,46.0736,46.0227,46.0482,18500.0
2012-04-30 13:05:00,54.31,54.32,54.3,54.32,3700.0,46.0482,46.0567,46.0397,46.0567,3700.0
2012-04-30 13:10:00,54.31,54.35,54.31,54.35,4900.0,46.0482,46.0821,46.0482,46.0821,4900.0
2012-04-30 13:15:00,54.35,54.37,54.34,54.37,8200.0,46.0821,46.0991,46.0736,46.0991,8200.0
2012-04-30 13:20:00,54.36,54.36,54.33,54.33,6400.0,46.0906,46.0906,46.0651,46.0651,6400.0
2012-04-30 13:25:00,54.33,54.33,54.28,54.29,6800.0,46.0651,46.0651,46.0227,46.0312,6800.0
2012-04-30 13:30:00,54.29,54.3,54.25,54.27,12100.0,46.0312,46.0397,45.9973,46.0143,12100.0
2012-04-30 13:35:00,54.26,54.3,54.26,54.29,6200.0,46.0058,46.0397,46.0058,46.0312,6200.0
2012-04-30 13:40:00,54.29,54.3,54.25,54.3,16200.0,46.0312,46.0397,45.9973,46.0397,16200.0
2012-04-30 13:45:00,54.3,54.3,54.28,54.29,4300.0,46.0397,46.0397,46.0227,46.0312,4300.0
2012-04-30 13:50:00,54.29,54.33,54.28,54.32,11600.0,46.0312,46.0651,46.0227,46.0567,11600.0
2012-04-30 13:55:00,54.32,54.33,54.3,54.33,6500.0,46.0567,46.0651,46.0397,46.0651,6500.0
2012-04-30 14:00:00,54.32,54.33,54.29,54.3,3200.0,46.0567,46.0651,46.0312,46.0397,3200.0
2012-04-30 14:05:00,54.3,54.31,54.28,54.28,4700.0,46.0397,46.0482,46.0227,46.0227,4700.0
2012-04-30 14:10:00,54.29,54.31,54.28,54.3,11400.0,46.0312,46.0482,46.0227,46.0397,11400.0
2012-04-30 14:15:00,54.31,54.32,54.29,54.3,10600.0,46.0482,46.0567,46.0312,46.0397,10600.0
2012-04-30 14:20:00,54.32,54.36,54.32,54.34,10100.0,46.0567,46.0906,46.0567,46.0736,10100.0
2012-04-30 14:25:00,54.35,54.35,54.3,54.32,7500.0,46.0821,46.0821,46.0397,46.0567,7500.0
2012-04-30 14:30:00,54.32,54.33,54.31,54.32,2400.0,46.0567,46.0651,46.0482,46.0567,2400.0
2012-04-30 14:35:00,54.32,54.33,54.3,54.31,14500.0,46.0567,46.0651,46.0397,46.0482,14500.0
2012-04-30 14:40:00,54.3,54.34,54.3,54.34,14300.0,46.0397,46.0736,46.0397,46.0736,14300.0
2012-04-30 14:45:00,54.33,54.35,54.32,54.35,10900.0,46.0651,46.0821,46.0567,46.0821,10900.0
2012-04-30 14:50:00,54.35,54.38,54.35,54.36,8500.0,46.0821,46.1075,46.0821,46.0906,8500.0
2012-04-30 14:55:00,54.36,54.4,54.35,54.4,6700.0,46.0906,46.1245,46.0821,46.1245,6700.0
2012-04-30 15:00:00,54.4,54.42,54.39,54.41,8400.0,46.1245,46.1414,46.116,46.133,8400.0
2012-04-30 15:05:00,54.41,54.42,54.4,54.41,12100.0,46.133,46.1414,46.1245,46.133,12100.0
2012-04-30 15:10:00,54.41,54.42,54.39,54.41,14700.0,46.133,46.1414,46.116,46.133,14700.0
2012-04-30 15:15:00,54.41,54.42,54.39,54.39,13000.0,46.133,46.1414,46.116,46.116,13000.0
2012-04-30 15:20:00,54.4,54.4,54.38,54.38,13400.0,46.1245,46.1245,46.1075,46.1075,13400.0
2012-04-30 15:25:00,54.38,54.41,54.38,54.4,9300.0,46.1075,46.133,46.1075,46.1245,9300.0
2012-04-30 15:30:00,54.41,54.42,54.36,54.37,51700.0,46.133,46.1414,46.0906,46.0991,51700.0
2012-04-30 15:35:00,54.36,54.43,54.36,54.43,49400.0,46.0906,46.1499,46.0906,46.1499,49400.0
2012-04-30 15:40:00,54.43,54.51,54.43,54.51,43000.0,46.1499,46.2178,46.1499,46.2178,43000.0
2012-04-30 15:45:00,54.51,54.53,54.48,54.48,40500.0,46.2178,46.2347,46.1923,46.1923,40500.0
2012-04-30 15:50:00,54.48,54.55,54.48,54.55,60000.0,46.1923,46.2517,46.1923,46.2517,60000.0
2012-04-30 15:55:00,54.55,54.58,54.52,54.57,157700.0,46.2517,46.2771,46.2262,46.2686,157700.0
2012-05-01 09:30:00,54.38,54.39,54.23,54.39,19300.0,46.1075,46.116,45.9804,46.116,19300.0
2012-05-01 09:35:00,54.38,54.38,54.15,54.23,35200.0,46.1075,46.1075,45.9125,45.9804,35200.0
2012-05-01 09:40:00,54.19,54.3,54.19,54.22,14500.0,45.9464,46.0397,45.9464,45.9719,14500.0
2012-05-01 09:45:00,54.21,54.21,54.13,54.13,5900.0,45.9634,45.9634,45.8956,45.8956,5900.0
2012-05-01 09:50:00,54.12,54.19,54.1,54.1,10300.0,45.8871,45.9464,45.8701,45.8701,10300.0
2012-05-01 09:55:00,54.13,54.13,53.98,53.98,12100.0,45.8956,45.8956,45.7684,45.7684,12100.0
2012-05-01 10:00:00,54.03,54.57,54.0,54.53,34900.0,45.8108,46.2686,45.7853,46.2347,34900.0
2012-05-01 10:05:00,54.53,54.63,54.53,54.61,11200.0,46.2347,46.3195,46.2347,46.3025,11200.0
2012-05-01 10:10:00,54.62,54.67,54.61,54.64,9000.0,46.311,46.3534,46.3025,46.328,9000.0
2012-05-01 10:15:00,54.62,54.74,54.62,54.73,14400.0,46.311,46.4128,46.311,46.4043,14400.0
2012-05-01 10:20:00,54.74,54.85,54.71,54.81,17100.0,46.4128,46.506,46.3873,46.4721,17100.0
2012-05-01 10:25:00,54.8,54.84,54.77,54.84,9100.0,46.4636,46.4976,46.4382,46.4976,9100.0
2012-05-01 10:30:00,54.84,54.85,54.82,54.85,11100.0,46.4976,46.506,46.4806,46.506,11100.0
2012-05-01 10:35:00,54.85,54.92,54.85,54.92,8300.0,46.506,46.5654,46.506,46.5654,8300.0
2012-05-01 10:40:00,54.93,54.94,54.88,54.9,14500.0,46.5739,46.5823,46.5315,46.5484,14500.0
2012-05-01 10:45:00,54.9,54.96,54.89,54.94,10900.0,46.5484,46.5993,46.5399,46.5823,10900.0
2012-05-01 10:50:00,54.92,54.97,54.92,54.97,11500.0,46.5654,46.6078,46.5654,46.6078,11500.0
2012-05-01 10:55:00,54.94,55.0,54.93,54.97,19200.0,46.5823,46.6332,46.5739,46.6078,19200.0
2012-05-01 11:00:00,54.96,54.97,54.88,54.88,23800.0,46.5993,46.6078,46.5315,46.5315,23800.0
2012-05-01 11:05:00,54.89,54.91,54.86,54.86,30200.0,46.5399,46.5569,46.5145,46.5145,30200.0
2012-05-01 11:10:00,54.86,54.86,54.85,54.85,4000.0,46.5145,46.5145,46.506,46.506,4000.0
2012-05-01 11:15:00,54.86,54.95,54.85,54.94,10100.0,46.5145,46.5908,46.506,46.5823,10100.0
2012-05-01 11:20:00,54.94,54.95,54.91,54.92,9100.0,46.5823,46.5908,46.5569,46.5654,9100.0
2012-05-01 11:25:00,54.92,54.94,54.91,54.93,13600.0,46.5654,46.5823,46.5569,46.5739,13600.0
2012-05-01 11:30:00,54.93,54.96,54.92,54.96,9300.0,46.5739,46.5993,46.5654,46.5993,9300.0
2012-05-01 11:35:00,54.95,54.95,54.91,54.92,51600.0,46.5908,46.5908,46.5569,46.5654,51600.0
2012-05-01 11:40:00,54.91,54.92,54.86,54.88,73900.0,46.5569,46.5654,46.5145,46.5315,73900.0
2012-05-01 11:45:00,54.89,55.06,54.88,55.02,20100.0,46.5399,46.6841,46.5315,46.6502,20100.0
2012-05-01 11:50:00,55.0,55.13,55.0,55.08,11900.0,46.6332,46.7434,46.6332,46.701,11900.0
2012-05-01 11:55:00,55.09,55.09,55.05,55.05,4600.0,46.7095,46.7095,46.6756,46.6756,4600.0
2012-05-01 12:00:00,55.06,55.09,55.05,55.06,12600.0,46.6841,46.7095,46.6756,46.6841,12600.0
2012-05-01 12:05:00,55.06,55.08,55.02,55.03,12000.0,46.6841,46.701,46.6502,46.6587,12000.0
2012-05-01 12:10:00,55.03,55.04,55.02,55.03,15000.0,46.6587,46.6671,46.6502,46.6587,15000.0
2012-05-01 12:15:00,55.03,55.05,55.01,55.03,11100.0,46.6587,46.6756,46.6417,46.6587,11100.0
2012-05-01 12:20:00,55.03,55.04,55.02,55.03,3700.0,46.6587,46.6671,46.6502,46.6587,3700.0
2012-05-01 12:25:00,55.03,55.04,55.02,55.03,5900.0,46.6587,46.6671,46.6502,46.6587,5900.0
2012-05-01 12:30:00,55.04,55.09,55.04,55.09,7800.0,46.6671,46.7095,46.6671,46.7095,7800.0
2012-05-01 12:35:00,55.08,55.11,55.08,55.11,4600.0,46.701,46.7265,46.701,46.7265,4600.0
2012-05-01 12:40:00,55.11,55.12,55.09,55.09,8800.0,46.7265,46.735,46.7095,46.7095,8800.0
2012-05-01 12:45:00,55.09,55.09,55.06,55.07,3600.0,46.7095,46.7095,46.6841,46.6926,3600.0
2012-05-01 12:50:00,55.07,55.1,55.06,55.09,14900.0,46.6926,46.718,46.6841,46.7095,14900.0
2012-05-01 12:55:00,55.08,55.09,55.07,55.08,8300.0,46.701,46.7095,46.6926,46.701,8300.0
2012-05-01 13:00:00,55.08,55.08,55.04,55.04,8400.0,46.701,46.701,46.6671,46.6671,8400.0
2012-05-01 13:05:00,55.04,55.06,55.04,55.05,3000.0,46.6671,46.6841,46.6671,46.6756,3000.0
2012-05-01 13:10:00,55.05,55.1,55.05,55.08,8200.0,46.6756,46.718,46.6756,46.701,8200.0
2012-05-01 13:15:00,55.08,55.11,55.07,55.09,12700.0,46.701,46.7265,46.6926,46.7095,12700.0
2012-05-01 13:20:00,55.09,55.11,55.08,55.11,9000.0,46.7095,46.7265,46.701,46.7265,9000.0
2012-05-01 13:25:00,55.11,55.11,55.1,55.11,2400.0,46.7265,46.7265,46.718,46.7265,2400.0
2012-05-01 13:30:00,55.11,55.11,55.1,55.1,2000.0,46.7265,46.7265,46.718,46.718,2000.0
2012-05-01 13:35:00,55.1,55.1,55.07,55.1,15500.0,46.718,46.718,46.6926,46.718,15500.0
2012-05-01 13:40:00,55.1,55.11,55.09,55.09,8400.0,46.718,46.7265,46.7095,46.7095,8400.0
2012-05-01 13:45:00,55.09,55.09,55.05,55.05,7200.0,46.7095,46.7095,46.6756,46.6756,7200.0
2012-05-01 13:50:00,55.05,55.07,55.04,55.07,8500.0,46.6756,46.6926,46.6671,46.6926,8500.0
2012-05-01 13:55:00,55.07,55.11,55.07,55.1,8400.0,46.6926,46.7265,46.6926,46.718,8400.0
2012-05-01 14:00:00,55.1,55.1,55.05,55.05,8400.0,46.718,46.718,46.6756,46.6756,8400.0
2012-05-01 14:05:00,55.05,55.08,55.03,55.07,7800.0,46.6756,46.701,46.6587,46.6926,7800.0
2012-05-01 14:10:00,55.07,55.07,55.02,55.04,30000.0,46.6926,46.6926,46.6502,46.6671,30000.0
2012-05-01 14:15:00,55.04,55.04,55.02,55.03,10100.0,46.6671,46.6671,46.6502,46.6587,10100.0
2012-05-01 14:20:00,55.02,55.04,55.02,55.03,8100.0,46.6502,46.6671,46.6502,46.6587,8100.0
2012-05-01 14:25:00,55.03,55.03,54.96,54.99,12800.0,46.6587,46.6587,46.5993,46.6247,12800.0
2012-05-01 14:30:00,55.0,55.0,54.95,54.99,9000.0,46.6332,46.6332,46.5908,46.6247,9000.0
2012-05-01 14:35:00,55.0,55.0,54.98,54.99,11200.0,46.6332,46.6332,46.6163,46.6247,11200.0
2012-05-01 14:40:00,54.99,55.02,54.97,54.97,21000.0,46.6247,46.6502,46.6078,46.6078,21000.0
2012-05-01 14:45:00,54.98,54.99,54.94,54.95,9900.0,46.6163,46.6247,46.5823,46.5908,9900.0
2012-05-01 14:50:00,54.96,54.96,54.92,54.93,18200.0,46.5993,46.5993,46.5654,46.5739,18200.0
2012-05-01 14:55:00,54.93,54.96,54.93,54.95,19600.0,46.5739,46.5993,46.5739,46.5908,19600.0
2012-05-01 15:00:00,54.95,54.98,54.95,54.95,20400.0,46.5908,46.6163,46.5908,46.5908,20400.0
2012-05-01 15:05:00,54.94,54.94,54.91,54.93,12800.0,46.5823,46.5823,46.5569,46.5739,12800.0
2012-05-01 15:10:00,54.93,54.96,54.93,54.95,14000.0,46.5739,46.5993,46.5739,46.5908,14000.0
2012-05-01 15:15:00,54.95,54.97,54.95,54.97,20100.0,46.5908,46.6078,46.5908,46.6078,20100.0
2012-05-01 15:20:00,54.96,54.97,54.93,54.95,18900.0,46.5993,46.6078,46.5739,46.5908,18900.0
2012-05-01 15:25:00,54.95,54.96,54.89,54.93,17500.0,46.5908,46.5993,46.5399,46.5739,17500.0
2012-05-01 15:30:00,54.93,54.95,54.91,54.91,21800.0,46.5739,46.5908,46.5569,46.5569,21800.0
2012-05-01 15:35:00,54.92,54.92,54.89,54.92,20700.0,46.5654,46.5654,46.5399,46.5654,20700.0
2012-05-01 15:40:00,54.92,54.96,54.91,54.95,14500.0,46.5654,46.5993,46.5569,46.5908,14500.0
2012-05-01 15:45:00,54.96,54.97,54.92,54.97,28700.0,46.5993,46.6078,46.5654,46.6078,28700.0
2012-05-01 15:50:00,54.97,54.97,54.85,54.86,45100.0,46.6078,46.6078,46.506,46.5145,45100.0
2012-05-01 15:55:00,54.87,54.89,54.82,54.89,71100.0,46.523,46.5399,46.4806,46.5399,71100.0
2012-05-02 09:30:00,54.09,54.46,53.48,53.66,190500.0,45.8616,46.1754,45.3444,45.4971,190500.0
2012-05-02 09:35:00,53.67,54.0,53.67,54.0,61800.0,45.5055,45.7853,45.5055,45.7853,61800.0
2012-05-02 09:40:00,54.0,54.18,54.0,54.12,35600.0,45.7853,45.938,45.7853,45.8871,35600.0
2012-05-02 09:45:00,54.13,54.13,53.98,53.99,37900.0,45.8956,45.8956,45.7684,45.7769,37900.0
2012-05-02 09:50:00,53.99,54.03,53.97,53.98,46300.0,45.7769,45.8108,45.7599,45.7684,46300.0
2012-05-02 09:55:00,53.98,54.0,53.88,53.93,29700.0,45.7684,45.7853,45.6836,45.726,29700.0
2012-05-02 10:00:00,53.94,53.98,53.88,53.88,28900.0,45.7345,45.7684,45.6836,45.6836,28900.0
2012-05-02 10:05:00,53.88,53.97,53.87,53.97,40200.0,45.6836,45.7599,45.6751,45.7599,40200.0
2012-05-02 10:10:00,53.96,54.0,53.9,53.9,21600.0,45.7514,45.7853,45.7006,45.7006,21600.0
2012-05-02 10:15:00,53.9,53.91,53.81,53.85,33400.0,45.7006,45.709,45.6242,45.6582,33400.0
2012-05-02 10:20:00,53.85,53.85,53.8,53.81,39100.0,45.6582,45.6582,45.6158,45.6242,39100.0
2012-05-02 10:25:00,53.81,53.83,53.8,53.82,37700.0,45.6242,45.6412,45.6158,45.6327,37700.0
2012-05-02 10:30:00,53.82,53.95,53.81,53.95,50800.0,45.6327,45.7429,45.6242,45.7429,50800.0
2012-05-02 10:35:00,53.94,54.05,53.94,54.02,20700.0,45.7345,45.8277,45.7345,45.8023,20700.0
2012-05-02 10:40:00,54.03,54.16,54.03,54.16,25900.0,45.8108,45.921,45.8108,45.921,25900.0
2012-05-02 10:45:00,54.17,54.3,54.17,54.24,24100.0,45.9295,46.0397,45.9295,45.9888,24100.0
2012-05-02 10:50:00,54.23,54.3,54.18,54.3,12500.0,45.9804,46.0397,45.938,46.0397,12500.0
2012-05-02 10:55:00,54.3,54.35,54.3,54.32,12900.0,46.0397,46.0821,46.0397,46.0567,12900.0
2012-05-02 11:00:00,54.32,54.33,54.14,54.16,25400.0,46.0567,46.0651,45.904,45.921,25400.0
2012-05-02 11:05:00,54.19,54.2,54.12,54.15,13300.0,45.9464,45.9549,45.8871,45.9125,13300.0
2012-05-02 11:10:00,54.16,54.2,54.14,54.17,12100.0,45.921,45.9549,45.904,45.9295,12100.0
2012-05-02 11:15:00,54.17,54.2,54.16,54.19,10100.0,45.9295,45.9549,45.921,45.9464,10100.0
2012-05-02 11:20:00,54.19,54.25,54.19,54.25,14300.0,45.9464,45.9973,45.9464,45.9973,14300.0
2012-05-02 11:25:00,54.25,54.31,54.25,54.31,18000.0,45.9973,46.0482,45.9973,46.0482,18000.0
2012-05-02 11:30:00,54.3,54.34,54.29,54.34,13300.0,46.0397,46.0736,46.0312,46.0736,13300.0
2012-05-02 11:35:00,54.34,54.38,54.31,54.36,6000.0,46.0736,46.1075,46.0482,46.0906,6000.0
2012-05-02 11:40:00,54.36,54.39,54.35,54.37,4600.0,46.0906,46.116,46.0821,46.0991,4600.0
2012-05-02 11:45:00,54.37,54.4,54.35,54.39,5500.0,46.0991,46.1245,46.0821,46.116,5500.0
2012-05-02 11:50:00,54.38,54.4,54.36,54.38,18300.0,46.1075,46.1245,46.0906,46.1075,18300.0
2012-05-02 11:55:00,54.38,54.41,54.36,54.4,12400.0,46.1075,46.133,46.0906,46.1245,12400.0
2012-05-02 12:00:00,54.4,54.4,54.35,54.37,10400.0,46.1245,46.1245,46.0821,46.0991,10400.0
2012-05-02 12:05:00,54.36,54.39,54.36,54.38,5100.0,46.0906,46.116,46.0906,46.1075,5100.0
2012-05-02 12:10:00,54.39,54.42,54.37,54.42,5200.0,46.116,46.1414,46.0991,46.1414,5200.0
2012-05-02 12:15:00,54.42,54.49,54.42,54.49,5700.0,46.1414,46.2008,46.1414,46.2008,5700.0
2012-05-02 12:20:00,54.49,54.53,54.49,54.53,10100.0,46.2008,46.2347,46.2008,46.2347,10100.0
2012-05-02 12:25:00,54.52,54.54,54.52,54.54,2800.0,46.2262,46.2432,46.2262,46.2432,2800.0
2012-05-02 12:30:00,54.54,54.54,54.5,54.53,11000.0,46.2432,46.2432,46.2093,46.2347,11000.0
2012-05-02 12:35:00,54.53,54.55,54.49,54.5,9100.0,46.2347,46.2517,46.2008,46.2093,9100.0
2012-05-02 12:40:00,54.5,54.5,54.48,54.5,17800.0,46.2093,46.2093,46.1923,46.2093,17800.0
2012-05-02 12:45:00,54.5,54.5,54.49,54.5,14800.0,46.2093,46.2093,46.2008,46.2093,14800.0
2012-05-02 12:50:00,54.49,54.53,54.49,54.52,18500.0,46.2008,46.2347,46.2008,46.2262,18500.0
2012-05-02 12:55:00,54.52,54.56,54.51,54.56,24100.0,46.2262,46.2601,46.2178,46.2601,24100.0
2012-05-02 13:00:00,54.55,54.56,54.42,54.42,72600.0,46.2517,46.2601,46.1414,46.1414,72600.0
2012-05-02 13:05:00,54.43,54.43,54.38,54.38,16100.0,46.1499,46.1499,46.1075,46.1075,16100.0
2012-05-02 13:10:00,54.38,54.39,54.35,54.35,7400.0,46.1075,46.116,46.0821,46.0821,7400.0
2012-05-02 13:15:00,54.35,54.36,54.29,54.34,23000.0,46.0821,46.0906,46.0312,46.0736,23000.0
2012-05-02 13:20:00,54.34,54.4,54.32,54.39,16800.0,46.0736,46.1245,46.0567,46.116,16800.0
2012-05-02 13:25:00,54.38,54.4,54.31,54.31,12700.0,46.1075,46.1245,46.0482,46.0482,12700.0
2012-05-02 13:30:00,54.31,54.35,54.31,54.35,3500.0,46.0482,46.0821,46.0482,46.0821,3500.0
2012-05-02 13:35:00,54.36,54.38,54.34,54.37,3900.0,46.0906,46.1075,46.0736,46.0991,3900.0
2012-05-02 13:40:00,54.36,54.39,54.35,54.39,8100.0,46.0906,46.116,46.0821,46.116,8100.0
2012-05-02 13:45:00,54.39,54.44,54.39,54.4,12300.0,46.116,46.1584,46.116,46.1245,12300.0
2012-05-02 13:50:00,54.4,54.43,54.39,54.42,6500.0,46.1245,46.1499,46.116,46.1414,6500.0
2012-05-02 13:55:00,54.42,54.44,54.42,54.42,6900.0,46.1414,46.1584,46.1414,46.1414,6900.0
2012-05-02 14:00:00,54.44,54.44,54.4,54.4,7800.0,46.1584,46.1584,46.1245,46.1245,7800.0
2012-05-02 14:05:00,54.41,54.46,54.41,54.46,8100.0,46.133,46.1754,46.133,46.1754,8100.0
2012-05-02 14:10:00,54.46,54.48,54.42,54.42,9700.0,46.1754,46.1923,46.1414,46.1414,9700.0
2012-05-02 14:15:00,54.42,54.44,54.41,54.44,5300.0,46.1414,46.1584,46.133,46.1584,5300.0
2012-05-02 14:20:00,54.44,54.47,54.42,54.45,11800.0,46.1584,46.1838,46.1414,46.1669,11800.0
2012-05-02 14:25:00,54.45,54.51,54.42,54.51,18800.0,46.1669,46.2178,46.1414,46.2178,18800.0
2012-05-02 14:30:00,54.51,54.51,54.44,54.47,19500.0,46.2178,46.2178,46.1584,46.1838,19500.0
2012-05-02 14:35:00,54.47,54.47,54.44,54.45,12000.0,46.1838,46.1838,46.1584,46.1669,12000.0
2012-05-02 14:40:00,54.44,54.44,54.42,54.43,8600.0,46.1584,46.1584,46.1414,46.1499,8600.0
2012-05-02 14:45:00,54.43,54.44,54.42,54.44,8400.0,46.1499,46.1584,46.1414,46.1584,8400.0
2012-05-02 14:50:00,54.45,54.48,54.44,54.48,10500.0,46.1669,46.1923,46.1584,46.1923,10500.0
2012-05-02 14:55:00,54.48,54.52,54.47,54.52,30400.0,46.1923,46.2262,46.1838,46.2262,30400.0
2012-05-02 15:00:00,54.52,54.54,54.5,54.5,20900.0,46.2262,46.2432,46.2093,46.2093,20900.0
2012-05-02 15:05:00,54.5,54.51,54.49,54.49,10200.0,46.2093,46.2178,46.2008,46.2008,10200.0
2012-05-02 15:10:00,54.49,54.52,54.49,54.51,36200.0,46.2008,46.2262,46.2008,46.2178,36200.0
2012-05-02 15:15:00,54.5,54.55,54.49,54.51,29200.0,46.2093,46.2517,46.2008,46.2178,29200.0
2012-05-02 15:20:00,54.5,54.55,54.5,54.55,13800.0,46.2093,46.2517,46.2093,46.2517,13800.0
2012-05-02 15:25:00,54.55,54.59,54.54,54.58,21100.0,46.2517,46.2856,46.2432,46.2771,21100.0
2012-05-02 15:30:00,54.57,54.57,54.53,54.54,20300.0,46.2686,46.2686,46.2347,46.2432,20300.0
2012-05-02 15:35:00,54.54,54.57,54.53,54.54,27500.0,46.2432,46.2686,46.2347,46.2432,27500.0
2012-05-02 15:40:00,54.55,54.63,54.54,54.63,40300.0,46.2517,46.3195,46.2432,46.3195,40300.0
2012-05-02 15:45:00,54.63,54.7,54.63,54.64,48900.0,46.3195,46.3789,46.3195,46.328,48900.0
2012-05-02 15:50:00,54.64,54.64,54.59,54.62,35100.0,46.328,46.328,46.2856,46.311,35100.0
2012-05-02 15:55:00,54.62,54.67,54.61,54.66,68800.0,46.311,46.3534,46.3025,46.3449,68800.0
2012-05-03 09:30:00,54.8,54.99,54.55,54.72,38300.0,46.4636,46.6247,46.2517,46.3958,38300.0
2012-05-03 09:35:00,54.74,54.79,54.5,54.62,12600.0,46.4128,46.4552,46.2093,46.311,12600.0
2012-05-03 09:40:00,54.63,54.79,54.63,54.76,11400.0,46.3195,46.4552,46.3195,46.4297,11400.0
2012-05-03 09:45:00,54.76,54.93,54.73,54.91,13900.0,46.4297,46.5739,46.4043,46.5569,13900.0
2012-05-03 09:50:00,54.91,55.0,54.9,54.93,12500.0,46.5569,46.6332,46.5484,46.5739,12500.0
2012-05-03 09:55:00,54.94,55.0,54.76,54.8,17900.0,46.5823,46.6332,46.4297,46.4636,17900.0
2012-05-03 10:00:00,54.79,54.83,54.67,54.82,25400.0,46.4552,46.4891,46.3534,46.4806,25400.0
2012-05-03 10:05:00,54.8,54.81,54.73,54.77,13600.0,46.4636,46.4721,46.4043,46.4382,13600.0
2012-05-03 10:10:00,54.76,54.79,54.73,54.75,10800.0,46.4297,46.4552,46.4043,46.4212,10800.0
2012-05-03 10:15:00,54.75,54.75,54.65,54.69,10400.0,46.4212,46.4212,46.3365,46.3704,10400.0
2012-05-03 10:20:00,54.69,54.71,54.61,54.71,12700.0,46.3704,46.3873,46.3025,46.3873,12700.0
2012-05-03 10:25:00,54.72,54.8,54.71,54.8,14500.0,46.3958,46.4636,46.3873,46.4636,14500.0
2012-05-03 10:30:00,54.81,54.81,54.75,54.79,11400.0,46.4721,46.4721,46.4212,46.4552,11400.0
2012-05-03 10:35:00,54.81,54.91,54.8,54.9,21900.0,46.4721,46.5569,46.4636,46.5484,21900.0
2012-05-03 10:40:00,54.92,54.93,54.87,54.88,16000.0,46.5654,46.5739,46.523,46.5315,16000.0
2012-05-03 10:45:00,54.88,54.92,54.88,54.92,13600.0,46.5315,46.5654,46.5315,46.5654,13600.0
2012-05-03 10:50:00,54.92,54.93,54.9,54.92,8500.0,46.5654,46.5739,46.5484,46.5654,8500.0
2012-05-03 10:55:00,54.92,54.95,54.9,54.94,33600.0,46.5654,46.5908,46.5484,46.5823,33600.0
2012-05-03 11:00:00,54.93,54.95,54.9,54.95,27200.0,46.5739,46.5908,46.5484,46.5908,27200.0
2012-05-03 11:05:00,54.94,54.97,54.94,54.95,11200.0,46.5823,46.6078,46.5823,46.5908,11200.0
2012-05-03 11:10:00,54.96,54.96,54.9,54.93,15400.0,46.5993,46.5993,46.5484,46.5739,15400.0
2012-05-03 11:15:00,54.94,55.02,54.94,54.98,16500.0,46.5823,46.6502,46.5823,46.6163,16500.0
2012-05-03 11:20:00,54.97,55.07,54.95,55.07,23100.0,46.6078,46.6926,46.5908,46.6926,23100.0
2012-05-03 11:25:00,55.08,55.1,55.01,55.04,9800.0,46.701,46.718,46.6417,46.6671,9800.0
2012-05-03 11:30:00,55.04,55.06,54.94,54.94,13700.0,46.6671,46.6841,46.5823,46.5823,13700.0
2012-05-03 11:35:00,54.94,54.94,54.9,54.91,7900.0,46.5823,46.5823,46.5484,46.5569,7900.0
2012-05-03 11:40:00,54.91,54.92,54.91,54.92,10800.0,46.5569,46.5654,46.5569,46.5654,10800.0
2012-05-03 11:45:00,54.92,54.92,54.71,54.72,20900.0,46.5654,46.5654,46.3873,46.3958,20900.0
2012-05-03 11:50:00,54.72,54.79,54.71,54.79,9100.0,46.3958,46.4552,46.3873,46.4552,9100.0
2012-05-03 11:55:00,54.78,54.83,54.76,54.82,8800.0,46.4467,46.4891,46.4297,46.4806,8800.0
2012-05-03 12:00:00,54.83,54.87,54.83,54.85,9900.0,46.4891,46.523,46.4891,46.506,9900.0
2012-05-03 12:05:00,54.84,54.88,54.83,54.87,10700.0,46.4976,46.5315,46.4891,46.523,10700.0
2012-05-03 12:10:00,54.88,54.93,54.88,54.92,7200.0,46.5315,46.5739,46.5315,46.5654,7200.0
2012-05-03 12:15:00,54.89,54.97,54.89,54.96,7700.0,46.5399,46.6078,46.5399,46.5993,7700.0
2012-05-03 12:20:00,54.96,54.96,54.89,54.91,7400.0,46.5993,46.5993,46.5399,46.5569,7400.0
2012-05-03 12:25:00,54.91,55.0,54.9,54.99,6600.0,46.5569,46.6332,46.5484,46.6247,6600.0
2012-05-03 12:30:00,54.98,55.0,54.92,54.95,10800.0,46.6163,46.6332,46.5654,46.5908,10800.0
2012-05-03 12:35:00,54.95,54.99,54.95,54.97,4400.0,46.5908,46.6247,46.5908,46.6078,4400.0
2012-05-03 12:40:00,54.99,55.01,54.96,54.96,10600.0,46.6247,46.6417,46.5993,46.5993,10600.0
2012-05-03 12:45:00,54.94,54.95,54.91,54.95,14600.0,46.5823,46.5908,46.5569,46.5908,14600.0
2012-05-03 12:50:00,54.95,55.0,54.95,54.99,7500.0,46.5908,46.6332,46.5908,46.6247,7500.0
2012-05-03 12:55:00,54.98,54.99,54.97,54.99,5200.0,46.6163,46.6247,46.6078,46.6247,5200.0
2012-05-03 13:00:00,54.99,54.99,54.93,54.94,19200.0,46.6247,46.6247,46.5739,46.5823,19200.0
2012-05-03 13:05:00,54.93,54.97,54.9,54.96,23900.0,46.5739,46.6078,46.5484,46.5993,23900.0
2012-05-03 13:10:00,54.95,54.96,54.87,54.89,7700.0,46.5908,46.5993,46.523,46.5399,7700.0
2012-05-03 13:15:00,54.9,54.92,54.89,54.91,4500.0,46.5484,46.5654,46.5399,46.5569,4500.0
2012-05-03 13:20:00,54.91,54.94,54.89,54.91,16200.0,46.5569,46.5823,46.5399,46.5569,16200.0
2012-05-03 13:25:00,54.92,54.95,54.92,54.94,13600.0,46.5654,46.5908,46.5654,46.5823,13600.0
2012-05-03 13:30:00,54.94,54.96,54.93,54.94,15100.0,46.5823,46.5993,46.5739,46.5823,15100.0
2012-05-03 13:35:00,54.94,54.96,54.94,54.94,12200.0,46.5823,46.5993,46.5823,46.5823,12200.0
2012-05-03 13:40:00,54.95,54.95,54.83,54.84,60000.0,46.5908,46.5908,46.4891,46.4976,60000.0
2012-05-03 13:45:00,54.84,54.89,54.83,54.89,15000.0,46.4976,46.5399,46.4891,46.5399,15000.0
2012-05-03 13:50:00,54.89,54.92,54.88,54.91,22200.0,46.5399,46.5654,46.5315,46.5569,22200.0
2012-05-03 13:55:00,54.91,54.93,54.9,54.91,6000.0,46.5569,46.5739,46.5484,46.5569,6000.0
2012-05-03 14:00:00,54.9,54.9,54.83,54.84,11700.0,46.5484,46.5484,46.4891,46.4976,11700.0
2012-05-03 14:05:00,54.84,54.92,54.83,54.91,28300.0,46.4976,46.5654,46.4891,46.5569,28300.0
2012-05-03 14:10:00,54.91,54.93,54.87,54.88,18500.0,46.5569,46.5739,46.523,46.5315,18500.0
2012-05-03 14:15:00,54.88,54.92,54.86,54.91,9100.0,46.5315,46.5654,46.5145,46.5569,9100.0
2012-05-03 14:20:00,54.91,54.91,54.85,54.85,6900.0,46.5569,46.5569,46.506,46.506,6900.0
2012-05-03 14:25:00,54.86,54.86,54.83,54.83,6900.0,46.5145,46.5145,46.4891,46.4891,6900.0
2012-05-03 14:30:00,54.81,54.83,54.81,54.83,6100.0,46.4721,46.4891,46.4721,46.4891,6100.0
2012-05-03 14:35:00,54.83,54.86,54.81,54.85,12800.0,46.4891,46.5145,46.4721,46.506,12800.0
2012-05-03 14:40:00,54.84,54.85,54.76,54.76,9900.0,46.4976,46.506,46.4297,46.4297,9900.0
2012-05-03 14:45:00,54.77,54.78,54.66,54.68,9700.0,46.4382,46.4467,46.3449,46.3619,9700.0
2012-05-03 14:50:00,54.67,54.72,54.67,54.71,5300.0,46.3534,46.3958,46.3534,46.3873,5300.0
2012-05-03 14:55:00,54.72,54.81,54.72,54.79,16300.0,46.3958,46.4721,46.3958,46.4552,16300.0
2012-05-03 15:00:00,54.79,54.82,54.77,54.82,12100.0,46.4552,46.4806,46.4382,46.4806,12100.0
2012-05-03 15:05:00,54.82,54.85,54.82,54.82,43700.0,46.4806,46.506,46.4806,46.4806,43700.0
2012-05-03 15:10:00,54.82,54.87,54.8,54.86,7800.0,46.4806,46.523,46.4636,46.5145,7800.0
2012-05-03 15:15:00,54.87,54.92,54.87,54.91,14900.0,46.523,46.5654,46.523,46.5569,14900.0
2012-05-03 15:20:00,54.91,54.93,54.85,54.85,17000.0,46.5569,46.5739,46.506,46.506,17000.0
2012-05-03 15:25:00,54.85,54.87,54.83,54.83,16400.0,46.506,46.523,46.4891,46.4891,16400.0
2012-05-03 15:30:00,54.82,54.87,54.81,54.82,21100.0,46.4806,46.523,46.4721,46.4806,21100.0
2012-05-03 15:35:00,54.83,54.88,54.76,54.77,27500.0,46.4891,46.5315,46.4297,46.4382,27500.0
2012-05-03 15:40:00,54.78,54.83,54.77,54.82,18700.0,46.4467,46.4891,46.4382,46.4806,18700.0
2012-05-03 15:45:00,54.82,54.82,54.73,54.77,29100.0,46.4806,46.4806,46.4043,46.4382,29100.0
2012-05-03 15:50:00,54.77,54.81,54.76,54.79,27500.0,46.4382,46.4721,46.4297,46.4552,27500.0
2012-05-03 15:55:00,54.79,54.8,54.74,54.75,61900.0,46.4552,46.4636,46.4128,46.4212,61900.0
2012-05-04 09:30:00,54.5,54.51,54.35,54.51,12800.0,46.2093,46.2178,46.0821,46.2178,12800.0
2012-05-04 09:35:00,54.53,54.53,54.3,54.38,11100.0,46.2347,46.2347,46.0397,46.1075,11100.0
2012-05-04 09:40:00,54.37,54.37,54.28,54.37,13300.0,46.0991,46.0991,46.0227,46.0991,13300.0
2012-05-04 09:45:00,54.38,54.42,54.28,54.36,10600.0,46.1075,46.1414,46.0227,46.0906,10600.0
2012-05-04 09:50:00,54.33,54.39,54.28,54.3,11300.0,46.0651,46.116,46.0227,46.0397,11300.0
2012-05-04 09:55:00,54.3,54.3,54.04,54.1,12900.0,46.0397,46.0397,45.8193,45.8701,12900.0
2012-05-04 10:00:00,54.1,54.11,53.94,53.99,23000.0,45.8701,45.8786,45.7345,45.7769,23000.0
2012-05-04 10:05:00,53.98,54.05,53.97,54.01,16000.0,45.7684,45.8277,45.7599,45.7938,16000.0
2012-05-04 10:10:00,54.0,54.07,54.0,54.06,25000.0,45.7853,45.8447,45.7853,45.8362,25000.0
2012-05-04 10:15:00,54.06,54.06,53.99,53.99,32200.0,45.8362,45.8362,45.7769,45.7769,32200.0
2012-05-04 10:20:00,54.0,54.05,53.99,54.04,18800.0,45.7853,45.8277,45.7769,45.8193,18800.0
2012-05-04 10:25:00,54.03,54.11,54.03,54.1,19500.0,45.8108,45.8786,45.8108,45.8701,19500.0
2012-05-04 10:30:00,54.11,54.11,54.02,54.06,17700.0,45.8786,45.8786,45.8023,45.8362,17700.0
2012-05-04 10:35:00,54.06,54.11,54.04,54.11,37900.0,45.8362,45.8786,45.8193,45.8786,37900.0
2012-05-04 10:40:00,54.11,54.13,54.05,54.12,10200.0,45.8786,45.8956,45.8277,45.8871,10200.0
2012-05-04 10:45:00,54.1,54.11,54.02,54.02,7100.0,45.8701,45.8786,45.8023,45.8023,7100.0
2012-05-04 10:50:00,54.02,54.03,53.94,54.03,19900.0,45.8023,45.8108,45.7345,45.8108,19900.0
2012-05-04 10:55:00,54.05,54.1,54.03,54.1,4400.0,45.8277,45.8701,45.8108,45.8701,4400.0
2012-05-04 11:00:00,54.09,54.09,54.0,54.0,12900.0,45.8616,45.8616,45.7853,45.7853,12900.0
2012-05-04 11:05:00,54.01,54.09,54.01,54.02,16400.0,45.7938,45.8616,45.7938,45.8023,16400.0
2012-05-04 11:10:00,54.03,54.05,54.0,54.01,5600.0,45.8108,45.8277,45.7853,45.7938,5600.0
2012-05-04 11:15:00,54.0,54.09,53.97,54.08,10400.0,45.7853,45.8616,45.7599,45.8532,10400.0
2012-05-04 11:20:00,54.08,54.13,54.01,54.01,9800.0,45.8532,45.8956,45.7938,45.7938,9800.0
2012-05-04 11:25:00,54.01,54.06,54.0,54.06,9500.0,45.7938,45.8362,45.7853,45.8362,9500.0
2012-05-04 11:30:00,54.05,54.09,53.93,54.04,65000.0,45.8277,45.8616,45.726,45.8193,65000.0
2012-05-04 11:35:00,54.02,54.04,53.93,53.95,10400.0,45.8023,45.8193,45.726,45.7429,10400.0
2012-05-04 11:40:00,53.95,54.04,53.95,53.99,30000.0,45.7429,45.8193,45.7429,45.7769,30000.0
2012-05-04 11:45:00,53.98,53.99,53.96,53.98,6800.0,45.7684,45.7769,45.7514,45.7684,6800.0
2012-05-04 11:50:00,53.99,53.99,53.87,53.94,13000.0,45.7769,45.7769,45.6751,45.7345,13000.0
2012-05-04 11:55:00,53.94,53.95,53.91,53.91,15600.0,45.7345,45.7429,45.709,45.709,15600.0
2012-05-04 12:00:00,53.92,53.97,53.91,53.97,23100.0,45.7175,45.7599,45.709,45.7599,23100.0
2012-05-04 12:05:00,53.97,54.01,53.95,54.01,29200.0,45.7599,45.7938,45.7429,45.7938,29200.0
2012-05-04 12:10:00,54.01,54.07,53.96,54.06,56800.0,45.7938,45.8447,45.7514,45.8362,56800.0
2012-05-04 12:15:00,54.06,54.09,54.03,54.05,23400.0,45.8362,45.8616,45.8108,45.8277,23400.0
2012-05-04 12:20:00,54.05,54.07,53.97,53.98,4600.0,45.8277,45.8447,45.7599,45.7684,4600.0
2012-05-04 12:25:00,53.98,54.0,53.97,54.0,4300.0,45.7684,45.7853,45.7599,45.7853,4300.0
2012-05-04 12:30:00,54.0,54.02,53.97,53.98,30400.0,45.7853,45.8023,45.7599,45.7684,30400.0
2012-05-04 12:35:00,53.98,53.98,53.88,53.91,8000.0,45.7684,45.7684,45.6836,45.709,8000.0
2012-05-04 12:40:00,53.9,53.93,53.9,53.92,5200.0,45.7006,45.726,45.7006,45.7175,5200.0
2012-05-04 12:45:00,53.92,53.97,53.91,53.95,8900.0,45.7175,45.7599,45.709,45.7429,8900.0
2012-05-04 12:50:00,53.94,54.04,53.94,54.02,34700.0,45.7345,45.8193,45.7345,45.8023,34700.0
2012-05-04 12:55:00,54.0,54.02,53.99,54.0,3700.0,45.7853,45.8023,45.7769,45.7853,3700.0
2012-05-04 13:00:00,54.02,54.06,54.0,54.04,11700.0,45.8023,45.8362,45.7853,45.8193,11700.0
2012-05-04 13:05:00,54.04,54.09,54.03,54.07,12800.0,45.8193,45.8616,45.8108,45.8447,12800.0
2012-05-04 13:10:00,54.08,54.08,54.01,54.02,10900.0,45.8532,45.8532,45.7938,45.8023,10900.0
2012-05-04 13:15:00,54.02,54.07,54.02,54.04,11400.0,45.8023,45.8447,45.8023,45.8193,11400.0
2012-05-04 13:20:00,54.04,54.05,53.96,53.96,20800.0,45.8193,45.8277,45.7514,45.7514,20800.0
2012-05-04 13:25:00,53.95,53.97,53.93,53.97,12500.0,45.7429,45.7599,45.726,45.7599,12500.0
2012-05-04 13:30:00,53.96,54.04,53.95,54.03,9000.0,45.7514,45.8193,45.7429,45.8108,9000.0
2012-05-04 13:35:00,54.04,54.05,54.0,54.05,5400.0,45.8193,45.8277,45.7853,45.8277,5400.0
2012-05-04 13:40:00,54.05,54.05,54.01,54.03,6600.0,45.8277,45.8277,45.7938,45.8108,6600.0
2012-05-04 13:45:00,54.03,54.05,54.01,54.02,6800.0,45.8108,45.8277,45.7938,45.8023,6800.0
2012-05-04 13:50:00,54.02,54.04,53.99,54.01,12700.0,45.8023,45.8193,45.7769,45.7938,12700.0
2012-05-04 13:55:00,54.0,54.04,53.99,54.0,22900.0,45.7853,45.8193,45.7769,45.7853,22900.0
2012-05-04 14:00:00,54.0,54.01,53.95,53.98,11200.0,45.7853,45.7938,45.7429,45.7684,11200.0
2012-05-04 14:05:00,54.0,54.01,53.95,54.0,54600.0,45.7853,45.7938,45.7429,45.7853,54600.0
2012-05-04 14:10:00,54.0,54.02,53.96,54.0,9500.0,45.7853,45.8023,45.7514,45.7853,9500.0
2012-05-04 14:15:00,54.01,54.05,54.0,54.05,10400.0,45.7938,45.8277,45.7853,45.8277,10400.0
2012-05-04 14:20:00,54.04,54.05,54.0,54.03,6900.0,45.8193,45.8277,45.7853,45.8108,6900.0
2012-05-04 14:25:00,54.03,54.1,54.0,54.09,26300.0,45.8108,45.8701,45.7853,45.8616,26300.0
2012-05-04 14:30:00,54.11,54.11,54.02,54.04,9600.0,45.8786,45.8786,45.8023,45.8193,9600.0
2012-05-04 14:35:00,54.03,54.03,53.9,53.92,15900.0,45.8108,45.8108,45.7006,45.7175,15900.0
2012-05-04 14:40:00,53.93,53.93,53.89,53.91,21700.0,45.726,45.726,45.6921,45.709,21700.0
2012-05-04 14:45:00,53.91,53.95,53.9,53.94,12600.0,45.709,45.7429,45.7006,45.7345,12600.0
2012-05-04 14:50:00,53.93,53.94,53.9,53.9,8000.0,45.726,45.7345,45.7006,45.7006,8000.0
2012-05-04 14:55:00,53.91,54.01,53.91,53.99,7500.0,45.709,45.7938,45.709,45.7769,7500.0
2012-05-04 15:00:00,54.01,54.07,53.99,54.06,10600.0,45.7938,45.8447,45.7769,45.8362,10600.0
2012-05-04 15:05:00,54.05,54.06,54.04,54.04,8500.0,45.8277,45.8362,45.8193,45.8193,8500.0
2012-05-04 15:10:00,54.04,54.05,53.98,53.98,46400.0,45.8193,45.8277,45.7684,45.7684,46400.0
2012-05-04 15:15:00,53.98,54.02,53.95,53.96,10100.0,45.7684,45.8023,45.7429,45.7514,10100.0
2012-05-04 15:20:00,53.95,53.99,53.94,53.97,10400.0,45.7429,45.7769,45.7345,45.7599,10400.0
2012-05-04 15:25:00,53.96,53.98,53.9,53.97,51500.0,45.7514,45.7684,45.7006,45.7599,51500.0
2012-05-04 15:30:00,53.97,54.01,53.95,53.99,17200.0,45.7599,45.7938,45.7429,45.7769,17200.0
2012-05-04 15:35:00,53.99,54.02,53.97,53.97,18200.0,45.7769,45.8023,45.7599,45.7599,18200.0
2012-05-04 15:40:00,53.98,54.02,53.97,53.99,18300.0,45.7684,45.8023,45.7599,45.7769,18300.0
2012-05-04 15:45:00,53.99,54.01,53.96,53.96,26900.0,45.7769,45.7938,45.7514,45.7514,26900.0
2012-05-04 15:50:00,53.97,53.98,53.9,53.9,34200.0,45.7599,45.7684,45.7006,45.7006,34200.0
2012-05-04 15:55:00,53.9,53.94,53.86,53.87,74200.0,45.7006,45.7345,45.6666,45.6751,74200.0
2012-05-07 09:30:00,53.65,53.87,53.65,53.85,24300.0,45.4886,45.6751,45.4886,45.6582,24300.0
2012-05-07 09:35:00,53.86,53.98,53.86,53.94,5200.0,45.6666,45.7684,45.6666,45.7345,5200.0
2012-05-07 09:40:00,53.96,54.04,53.95,53.95,5900.0,45.7514,45.8193,45.7429,45.7429,5900.0
2012-05-07 09:45:00,53.95,53.99,53.89,53.9,8300.0,45.7429,45.7769,45.6921,45.7006,8300.0
2012-05-07 09:50:00,53.89,53.95,53.87,53.9,10600.0,45.6921,45.7429,45.6751,45.7006,10600.0
2012-05-07 09:55:00,53.9,53.95,53.87,53.94,9900.0,45.7006,45.7429,45.6751,45.7345,9900.0
2012-05-07 10:00:00,53.94,54.04,53.94,54.04,6900.0,45.7345,45.8193,45.7345,45.8193,6900.0
2012-05-07 10:05:00,54.03,54.05,53.98,53.99,15700.0,45.8108,45.8277,45.7684,45.7769,15700.0
2012-05-07 10:10:00,54.0,54.03,53.88,53.88,7300.0,45.7853,45.8108,45.6836,45.6836,7300.0
2012-05-07 10:15:00,53.9,53.93,53.88,53.93,7100.0,45.7006,45.726,45.6836,45.726,7100.0
2012-05-07 10:20:00,53.91,53.94,53.87,53.94,10000.0,45.709,45.7345,45.6751,45.7345,10000.0
2012-05-07 10:25:00,53.94,53.94,53.79,53.79,29500.0,45.7345,45.7345,45.6073,45.6073,29500.0
2012-05-07 10:30:00,53.78,53.86,53.74,53.85,51500.0,45.5988,45.6666,45.5649,45.6582,51500.0
2012-05-07 10:35:00,53.86,53.97,53.85,53.96,36500.0,45.6666,45.7599,45.6582,45.7514,36500.0
2012-05-07 10:40:00,53.97,53.98,53.95,53.98,6300.0,45.7599,45.7684,45.7429,45.7684,6300.0
2012-05-07 10:45:00,53.98,54.27,53.98,54.26,45500.0,45.7684,46.0143,45.7684,46.0058,45500.0
2012-05-07 10:50:00,54.26,54.33,54.24,54.29,25000.0,46.0058,46.0651,45.9888,46.0312,25000.0
2012-05-07 10:55:00,54.28,54.46,54.18,54.21,31600.0,46.0227,46.1754,45.938,45.9634,31600.0
2012-05-07 11:00:00,54.22,54.26,54.15,54.15,16400.0,45.9719,46.0058,45.9125,45.9125,16400.0
2012-05-07 11:05:00,54.16,54.17,54.1,54.1,8900.0,45.921,45.9295,45.8701,45.8701,8900.0
2012-05-07 11:10:00,54.12,54.18,54.1,54.13,8000.0,45.8871,45.938,45.8701,45.8956,8000.0
2012-05-07 11:15:00,54.13,54.17,54.11,54.14,20700.0,45.8956,45.9295,45.8786,45.904,20700.0
2012-05-07 11:20:00,54.14,54.17,54.11,54.13,13200.0,45.904,45.9295,45.8786,45.8956,13200.0
2012-05-07 11:25:00,54.13,54.15,54.12,54.14,3400.0,45.8956,45.9125,45.8871,45.904,3400.0
2012-05-07 11:30:00,54.15,54.18,54.13,54.13,5800.0,45.9125,45.938,45.8956,45.8956,5800.0
2012-05-07 11:35:00,54.13,54.13,54.07,54.07,3700.0,45.8956,45.8956,45.8447,45.8447,3700.0
2012-05-07 11:40:00,54.08,54.09,54.06,54.08,4100.0,45.8532,45.8616,45.8362,45.8532,4100.0
2012-05-07 11:45:00,54.08,54.09,54.07,54.09,2500.0,45.8532,45.8616,45.8447,45.8616,2500.0
2012-05-07 11:50:00,54.09,54.1,54.06,54.06,4000.0,45.8616,45.8701,45.8362,45.8362,4000.0
2012-05-07 11:55:00,54.06,54.08,54.06,54.08,2600.0,45.8362,45.8532,45.8362,45.8532,2600.0
2012-05-07 12:00:00,54.07,54.1,54.05,54.05,5300.0,45.8447,45.8701,45.8277,45.8277,5300.0
2012-05-07 12:05:00,54.08,54.08,54.06,54.06,3900.0,45.8532,45.8532,45.8362,45.8362,3900.0
2012-05-07 12:10:00,54.04,54.06,54.04,54.06,2400.0,45.8193,45.8362,45.8193,45.8362,2400.0
2012-05-07 12:15:00,54.07,54.09,54.06,54.09,2500.0,45.8447,45.8616,45.8362,45.8616,2500.0
2012-05-07 12:20:00,54.08,54.09,54.06,54.07,6900.0,45.8532,45.8616,45.8362,45.8447,6900.0
2012-05-07 12:25:00,54.06,54.09,54.06,54.07,3900.0,45.8362,45.8616,45.8362,45.8447,3900.0
2012-05-07 12:30:00,54.08,54.14,54.08,54.14,3800.0,45.8532,45.904,45.8532,45.904,3800.0
2012-05-07 12:35:00,54.14,54.17,54.14,54.14,3100.0,45.904,45.9295,45.904,45.904,3100.0
2012-05-07 12:40:00,54.12,54.14,54.12,54.14,2100.0,45.8871,45.904,45.8871,45.904,2100.0
2012-05-07 12:45:00,54.13,54.13,54.11,54.11,3100.0,45.8956,45.8956,45.8786,45.8786,3100.0
2012-05-07 12:50:00,54.12,54.16,54.11,54.12,4400.0,45.8871,45.921,45.8786,45.8871,4400.0
2012-05-07 12:55:00,54.11,54.15,54.11,54.15,3000.0,45.8786,45.9125,45.8786,45.9125,3000.0
2012-05-07 13:00:00,54.14,54.15,54.12,54.15,13500.0,45.904,45.9125,45.8871,45.9125,13500.0
2012-05-07 13:05:00,54.14,54.15,54.11,54.11,2900.0,45.904,45.9125,45.8786,45.8786,2900.0
2012-05-07 13:10:00,54.11,54.19,54.09,54.18,22500.0,45.8786,45.9464,45.8616,45.938,22500.0
2012-05-07 13:15:00,54.18,54.21,54.17,54.19,3900.0,45.938,45.9634,45.9295,45.9464,3900.0
2012-05-07 13:20:00,54.2,54.26,54.17,54.18,6100.0,45.9549,46.0058,45.9295,45.938,6100.0
2012-05-07 13:25:00,54.17,54.18,54.14,54.18,4700.0,45.9295,45.938,45.904,45.938,4700.0
2012-05-07 13:30:00,54.17,54.2,54.17,54.18,4700.0,45.9295,45.9549,45.9295,45.938,4700.0
2012-05-07 13:35:00,54.18,54.23,54.17,54.22,11700.0,45.938,45.9804,45.9295,45.9719,11700.0
2012-05-07 13:40:00,54.23,54.25,54.22,54.23,4200.0,45.9804,45.9973,45.9719,45.9804,4200.0
2012-05-07 13:45:00,54.24,54.24,54.23,54.23,2000.0,45.9888,45.9888,45.9804,45.9804,2000.0
2012-05-07 13:50:00,54.22,54.29,54.2,54.29,5300.0,45.9719,46.0312,45.9549,46.0312,5300.0
2012-05-07 13:55:00,54.29,54.3,54.23,54.26,3600.0,46.0312,46.0397,45.9804,46.0058,3600.0
2012-05-07 14:00:00,54.26,54.29,54.23,54.24,8100.0,46.0058,46.0312,45.9804,45.9888,8100.0
2012-05-07 14:05:00,54.23,54.25,54.22,54.22,3300.0,45.9804,45.9973,45.9719,45.9719,3300.0
2012-05-07 14:10:00,54.23,54.26,54.23,54.25,3300.0,45.9804,46.0058,45.9804,45.9973,3300.0
2012-05-07 14:15:00,54.25,54.27,54.23,54.24,34800.0,45.9973,46.0143,45.9804,45.9888,34800.0
2012-05-07 14:20:00,54.24,54.24,54.19,54.21,4600.0,45.9888,45.9888,45.9464,45.9634,4600.0
2012-05-07 14:25:00,54.21,54.23,54.19,54.2,4900.0,45.9634,45.9804,45.9464,45.9549,4900.0
2012-05-07 14:30:00,54.2,54.2,54.17,54.19,3900.0,45.9549,45.9549,45.9295,45.9464,3900.0
2012-05-07 14:35:00,54.18,54.19,54.16,54.19,3700.0,45.938,45.9464,45.921,45.9464,3700.0
2012-05-07 14:40:00,54.19,54.2,54.18,54.19,4200.0,45.9464,45.9549,45.938,45.9464,4200.0
2012-05-07 14:45:00,54.19,54.19,54.13,54.15,8600.0,45.9464,45.9464,45.8956,45.9125,8600.0
2012-05-07 14:50:00,54.14,54.17,54.13,54.16,4600.0,45.904,45.9295,45.8956,45.921,4600.0
2012-05-07 14:55:00,54.16,54.19,54.15,54.17,31800.0,45.921,45.9464,45.9125,45.9295,31800.0
2012-05-07 15:00:00,54.17,54.2,54.16,54.17,10100.0,45.9295,45.9549,45.921,45.9295,10100.0
2012-05-07 15:05:00,54.18,54.19,54.16,54.17,20400.0,45.938,45.9464,45.921,45.9295,20400.0
2012-05-07 15:10:00,54.17,54.25,54.17,54.25,9800.0,45.9295,45.9973,45.9295,45.9973,9800.0
2012-05-07 15:15:00,54.25,54.25,54.22,54.24,9400.0,45.9973,45.9973,45.9719,45.9888,9400.0
2012-05-07 15:20:00,54.25,54.26,54.23,54.26,10000.0,45.9973,46.0058,45.9804,46.0058,10000.0
2012-05-07 15:25:00,54.27,54.35,54.19,54.2,57500.0,46.0143,46.0821,45.9464,45.9549,57500.0
2012-05-07 15:30:00,54.2,54.23,54.17,54.21,46800.0,45.9549,45.9804,45.9295,45.9634,46800.0
2012-05-07 15:35:00,54.22,54.24,54.18,54.2,21000.0,45.9719,45.9888,45.938,45.9549,21000.0
2012-05-07 15:40:00,54.21,54.21,54.17,54.2,17400.0,45.9634,45.9634,45.9295,45.9549,17400.0
2012-05-07 15:45:00,54.2,54.21,54.18,54.21,15000.0,45.9549,45.9634,45.938,45.9634,15000.0
2012-05-07 15:50:00,54.2,54.21,54.08,54.11,23600.0,45.9549,45.9634,45.8532,45.8786,23600.0
2012-05-07 15:55:00,54.1,54.17,54.08,54.15,60400.0,45.8701,45.9295,45.8532,45.9125,60400.0
2012-05-08 09:30:00,53.72,53.82,53.57,53.74,23100.0,45.5479,45.6327,45.4208,45.5649,23100.0
2012-05-08 09:35:00,53.7,53.75,53.58,53.58,15000.0,45.531,45.5734,45.4292,45.4292,15000.0
2012-05-08 09:40:00,53.59,53.72,53.54,53.64,14400.0,45.4377,45.5479,45.3953,45.4801,14400.0
2012-05-08 09:45:00,53.61,53.72,53.53,53.68,37800.0,45.4547,45.5479,45.3868,45.514,37800.0
2012-05-08 09:50:00,53.68,53.68,53.59,53.6,22400.0,45.514,45.514,45.4377,45.4462,22400.0
2012-05-08 09:55:00,53.6,53.6,53.47,53.49,19500.0,45.4462,45.4462,45.336,45.3529,19500.0
2012-05-08 10:00:00,53.49,53.6,53.43,53.53,16100.0,45.3529,45.4462,45.302,45.3868,16100.0
2012-05-08 10:05:00,53.53,53.53,53.42,53.46,23200.0,45.3868,45.3868,45.2936,45.3275,23200.0
2012-05-08 10:10:00,53.46,53.49,53.43,53.48,23800.0,45.3275,45.3529,45.302,45.3444,23800.0
2012-05-08 10:15:00,53.48,53.53,53.45,53.53,28500.0,45.3444,45.3868,45.319,45.3868,28500.0
2012-05-08 10:20:00,53.52,53.53,53.48,53.49,24300.0,45.3784,45.3868,45.3444,45.3529,24300.0
2012-05-08 10:25:00,53.47,53.5,53.43,53.49,40300.0,45.336,45.3614,45.302,45.3529,40300.0
2012-05-08 10:30:00,53.48,53.48,53.4,53.42,11700.0,45.3444,45.3444,45.2766,45.2936,11700.0
2012-05-08 10:35:00,53.42,53.48,53.4,53.47,54900.0,45.2936,45.3444,45.2766,45.336,54900.0
2012-05-08 10:40:00,53.47,53.58,53.47,53.57,101300.0,45.336,45.4292,45.336,45.4208,101300.0
2012-05-08 10:45:00,53.56,53.6,53.53,53.54,15400.0,45.4123,45.4462,45.3868,45.3953,15400.0
2012-05-08 10:50:00,53.54,53.63,53.53,53.59,21300.0,45.3953,45.4716,45.3868,45.4377,21300.0
2012-05-08 10:55:00,53.6,53.6,53.53,53.57,5200.0,45.4462,45.4462,45.3868,45.4208,5200.0
2012-05-08 11:00:00,53.58,53.6,53.48,53.5,30000.0,45.4292,45.4462,45.3444,45.3614,30000.0
2012-05-08 11:05:00,53.49,53.5,53.42,53.48,28400.0,45.3529,45.3614,45.2936,45.3444,28400.0
2012-05-08 11:10:00,53.48,53.48,53.42,53.42,16300.0,45.3444,45.3444,45.2936,45.2936,16300.0
2012-05-08 11:15:00,53.42,53.59,53.42,53.59,7800.0,45.2936,45.4377,45.2936,45.4377,7800.0
2012-05-08 11:20:00,53.58,53.59,53.56,53.58,17800.0,45.4292,45.4377,45.4123,45.4292,17800.0
2012-05-08 11:25:00,53.57,53.58,53.54,53.57,3900.0,45.4208,45.4292,45.3953,45.4208,3900.0
2012-05-08 11:30:00,53.58,53.66,53.54,53.66,9500.0,45.4292,45.4971,45.3953,45.4971,9500.0
2012-05-08 11:35:00,53.66,53.69,53.65,53.67,4400.0,45.4971,45.5225,45.4886,45.5055,4400.0
2012-05-08 11:40:00,53.67,53.68,53.6,53.62,8000.0,45.5055,45.514,45.4462,45.4631,8000.0
2012-05-08 11:45:00,53.62,53.67,53.59,53.67,4100.0,45.4631,45.5055,45.4377,45.5055,4100.0
2012-05-08 11:50:00,53.67,53.7,53.63,53.67,8900.0,45.5055,45.531,45.4716,45.5055,8900.0
2012-05-08 11:55:00,53.68,53.69,53.65,53.65,10500.0,45.514,45.5225,45.4886,45.4886,10500.0
2012-05-08 12:00:00,53.65,53.7,53.65,53.7,25500.0,45.4886,45.531,45.4886,45.531,25500.0
2012-05-08 12:05:00,53.7,53.74,53.69,53.74,12700.0,45.531,45.5649,45.5225,45.5649,12700.0
2012-05-08 12:10:00,53.74,53.74,53.7,53.71,5700.0,45.5649,45.5649,45.531,45.5395,5700.0
2012-05-08 12:15:00,53.71,53.74,53.67,53.74,28800.0,45.5395,45.5649,45.5055,45.5649,28800.0
2012-05-08 12:20:00,53.74,53.75,53.7,53.71,3900.0,45.5649,45.5734,45.531,45.5395,3900.0
2012-05-08 12:25:00,53.69,53.69,53.59,53.65,19300.0,45.5225,45.5225,45.4377,45.4886,19300.0
2012-05-08 12:30:00,53.65,53.65,53.57,53.58,1400.0,45.4886,45.4886,45.4208,45.4292,1400.0
2012-05-08 12:35:00,53.58,53.64,53.58,53.64,4700.0,45.4292,45.4801,45.4292,45.4801,4700.0
2012-05-08 12:40:00,53.64,53.65,53.56,53.61,29000.0,45.4801,45.4886,45.4123,45.4547,29000.0
2012-05-08 12:45:00,53.6,53.64,53.55,53.56,4900.0,45.4462,45.4801,45.4038,45.4123,4900.0
2012-05-08 12:50:00,53.56,53.56,53.51,53.54,3300.0,45.4123,45.4123,45.3699,45.3953,3300.0
2012-05-08 12:55:00,53.53,53.56,53.5,53.56,17500.0,45.3868,45.4123,45.3614,45.4123,17500.0
2012-05-08 13:00:00,53.54,53.58,53.54,53.56,3000.0,45.3953,45.4292,45.3953,45.4123,3000.0
2012-05-08 13:05:00,53.56,53.57,53.52,53.55,3700.0,45.4123,45.4208,45.3784,45.4038,3700.0
2012-05-08 13:10:00,53.56,53.58,53.54,53.57,25700.0,45.4123,45.4292,45.3953,45.4208,25700.0
2012-05-08 13:15:00,53.57,53.62,53.56,53.62,6300.0,45.4208,45.4631,45.4123,45.4631,6300.0
2012-05-08 13:20:00,53.61,53.63,53.6,53.6,3600.0,45.4547,45.4716,45.4462,45.4462,3600.0
2012-05-08 13:25:00,53.61,53.62,53.59,53.61,10700.0,45.4547,45.4631,45.4377,45.4547,10700.0
2012-05-08 13:30:00,53.6,53.66,53.6,53.65,35000.0,45.4462,45.4971,45.4462,45.4886,35000.0
2012-05-08 13:35:00,53.66,53.69,53.64,53.68,15600.0,45.4971,45.5225,45.4801,45.514,15600.0
2012-05-08 13:40:00,53.68,53.68,53.65,53.68,16700.0,45.514,45.514,45.4886,45.514,16700.0
2012-05-08 13:45:00,53.69,53.69,53.66,53.66,5500.0,45.5225,45.5225,45.4971,45.4971,5500.0
2012-05-08 13:50:00,53.66,53.7,53.66,53.68,26700.0,45.4971,45.531,45.4971,45.514,26700.0
2012-05-08 13:55:00,53.67,53.7,53.66,53.7,6200.0,45.5055,45.531,45.4971,45.531,6200.0
2012-05-08 14:00:00,53.7,53.71,53.66,53.66,16000.0,45.531,45.5395,45.4971,45.4971,16000.0
2012-05-08 14:05:00,53.66,53.68,53.66,53.68,7100.0,45.4971,45.514,45.4971,45.514,7100.0
2012-05-08 14:10:00,53.68,53.68,53.66,53.67,22600.0,45.514,45.514,45.4971,45.5055,22600.0
2012-05-08 14:15:00,53.66,53.7,53.66,53.69,13100.0,45.4971,45.531,45.4971,45.5225,13100.0
2012-05-08 14:20:00,53.69,53.71,53.67,53.7,7900.0,45.5225,45.5395,45.5055,45.531,7900.0
2012-05-08 14:25:00,53.7,53.77,53.7,53.77,6400.0,45.531,45.5903,45.531,45.5903,6400.0
2012-05-08 14:30:00,53.76,53.83,53.76,53.81,22200.0,45.5818,45.6412,45.5818,45.6242,22200.0
2012-05-08 14:35:00,53.81,53.84,53.8,53.81,7800.0,45.6242,45.6497,45.6158,45.6242,7800.0
2012-05-08 14:40:00,53.81,53.85,53.79,53.8,11400.0,45.6242,45.6582,45.6073,45.6158,11400.0
2012-05-08 14:45:00,53.77,53.83,53.76,53.82,20800.0,45.5903,45.6412,45.5818,45.6327,20800.0
2012-05-08 14:50:00,53.82,53.87,53.8,53.82,20800.0,45.6327,45.6751,45.6158,45.6327,20800.0
2012-05-08 14:55:00,53.81,53.84,53.8,53.8,6400.0,45.6242,45.6497,45.6158,45.6158,6400.0
2012-05-08 15:00:00,53.8,53.88,53.79,53.88,14000.0,45.6158,45.6836,45.6073,45.6836,14000.0
2012-05-08 15:05:00,53.87,53.87,53.77,53.79,15400.0,45.6751,45.6751,45.5903,45.6073,15400.0
2012-05-08 15:10:00,53.8,53.88,53.8,53.88,7800.0,45.6158,45.6836,45.6158,45.6836,7800.0
2012-05-08 15:15:00,53.88,54.03,53.87,54.03,10100.0,45.6836,45.8108,45.6751,45.8108,10100.0
2012-05-08 15:20:00,54.04,54.11,53.98,53.99,38100.0,45.8193,45.8786,45.7684,45.7769,38100.0
2012-05-08 15:25:00,54.0,54.15,53.99,54.1,12200.0,45.7853,45.9125,45.7769,45.8701,12200.0
2012-05-08 15:30:00,54.1,54.12,54.01,54.01,10500.0,45.8701,45.8871,45.7938,45.7938,10500.0
2012-05-08 15:35:00,54.02,54.18,54.02,54.13,21100.0,45.8023,45.938,45.8023,45.8956,21100.0
2012-05-08 15:40:00,54.14,54.17,54.06,54.14,16200.0,45.904,45.9295,45.8362,45.904,16200.0
2012-05-08 15:45:00,54.14,54.19,54.1,54.11,29400.0,45.904,45.9464,45.8701,45.8786,29400.0
2012-05-08 15:50:00,54.12,54.17,54.11,54.15,29400.0,45.8871,45.9295,45.8786,45.9125,29400.0
2012-05-08 15:55:00,54.15,54.18,54.12,54.15,43600.0,45.9125,45.938,45.8871,45.9125,43600.0
2012-05-09 09:30:00,53.51,53.58,53.46,53.49,20900.0,45.3699,45.4292,45.3275,45.3529,20900.0
2012-05-09 09:35:00,53.48,53.53,53.37,53.39,21900.0,45.3444,45.3868,45.2512,45.2681,21900.0
2012-05-09 09:40:00,53.4,53.4,53.3,53.31,20200.0,45.2766,45.2766,45.1918,45.2003,20200.0
2012-05-09 09:45:00,53.3,53.32,53.23,53.29,18400.0,45.1918,45.2088,45.1325,45.1833,18400.0
2012-05-09 09:50:00,53.28,53.3,53.16,53.17,9800.0,45.1749,45.1918,45.0731,45.0816,9800.0
2012-05-09 09:55:00,53.17,53.31,53.14,53.26,23000.0,45.0816,45.2003,45.0562,45.1579,23000.0
2012-05-09 10:00:00,53.28,53.53,53.28,53.46,23700.0,45.1749,45.3868,45.1749,45.3275,23700.0
2012-05-09 10:05:00,53.46,53.46,53.23,53.26,22100.0,45.3275,45.3275,45.1325,45.1579,22100.0
2012-05-09 10:10:00,53.29,53.29,53.19,53.26,16900.0,45.1833,45.1833,45.0986,45.1579,16900.0
2012-05-09 10:15:00,53.26,53.26,53.06,53.06,17500.0,45.1579,45.1579,44.9883,44.9883,17500.0
2012-05-09 10:20:00,53.06,53.09,53.0,53.03,9500.0,44.9883,45.0138,44.9375,44.9629,9500.0
2012-05-09 10:25:00,53.04,53.04,52.93,52.98,18600.0,44.9714,44.9714,44.8781,44.9205,18600.0
2012-05-09 10:30:00,52.98,53.04,52.97,53.04,11100.0,44.9205,44.9714,44.912,44.9714,11100.0
2012-05-09 10:35:00,53.04,53.06,53.0,53.05,34100.0,44.9714,44.9883,44.9375,44.9799,34100.0
2012-05-09 10:40:00,53.04,53.27,53.03,53.25,32500.0,44.9714,45.1664,44.9629,45.1494,32500.0
2012-05-09 10:45:00,53.26,53.31,53.26,53.28,31400.0,45.1579,45.2003,45.1579,45.1749,31400.0
2012-05-09 10:50:00,53.28,53.29,53.14,53.21,11500.0,45.1749,45.1833,45.0562,45.1155,11500.0
2012-05-09 10:55:00,53.22,53.32,53.22,53.27,6400.0,45.124,45.2088,45.124,45.1664,6400.0
2012-05-09 11:00:00,53.27,53.27,53.16,53.24,22800.0,45.1664,45.1664,45.0731,45.141,22800.0
2012-05-09 11:05:00,53.24,53.26,53.17,53.2,6000.0,45.141,45.1579,45.0816,45.107,6000.0
2012-05-09 11:10:00,53.19,53.43,53.19,53.38,16600.0,45.0986,45.302,45.0986,45.2597,16600.0
2012-05-09 11:15:00,53.36,53.37,53.33,53.37,3600.0,45.2427,45.2512,45.2173,45.2512,3600.0
2012-05-09 11:20:00,53.38,53.43,53.37,53.41,12300.0,45.2597,45.302,45.2512,45.2851,12300.0
2012-05-09 11:25:00,53.42,53.46,53.4,53.46,6100.0,45.2936,45.3275,45.2766,45.3275,6100.0
2012-05-09 11:30:00,53.45,53.54,53.43,53.53,12600.0,45.319,45.3953,45.302,45.3868,12600.0
2012-05-09 11:35:00,53.53,53.64,53.53,53.64,11400.0,45.3868,45.4801,45.3868,45.4801,11400.0
2012-05-09 11:40:00,53.64,53.64,53.58,53.59,24100.0,45.4801,45.4801,45.4292,45.4377,24100.0
2012-05-09 11:45:00,53.58,53.62,53.55,53.56,12500.0,45.4292,45.4631,45.4038,45.4123,12500.0
2012-05-09 11:50:00,53.54,53.59,53.47,53.55,15900.0,45.3953,45.4377,45.336,45.4038,15900.0
2012-05-09 11:55:00,53.56,53.66,53.53,53.54,24000.0,45.4123,45.4971,45.3868,45.3953,24000.0
2012-05-09 12:00:00,53.55,53.55,53.46,53.47,10500.0,45.4038,45.4038,45.3275,45.336,10500.0
2012-05-09 12:05:00,53.47,53.47,53.37,53.39,13700.0,45.336,45.336,45.2512,45.2681,13700.0
2012-05-09 12:10:00,53.39,53.46,53.39,53.46,10500.0,45.2681,45.3275,45.2681,45.3275,10500.0
2012-05-09 12:15:00,53.47,53.51,53.47,53.5,8700.0,45.336,45.3699,45.336,45.3614,8700.0
2012-05-09 12:20:00,53.51,53.55,53.46,53.47,8800.0,45.3699,45.4038,45.3275,45.336,8800.0
2012-05-09 12:25:00,53.45,53.48,53.42,53.46,7000.0,45.319,45.3444,45.2936,45.3275,7000.0
2012-05-09 12:30:00,53.44,53.44,53.38,53.41,10100.0,45.3105,45.3105,45.2597,45.2851,10100.0
2012-05-09 12:35:00,53.41,53.43,53.37,53.4,17600.0,45.2851,45.302,45.2512,45.2766,17600.0
2012-05-09 12:40:00,53.39,53.39,53.33,53.36,4300.0,45.2681,45.2681,45.2173,45.2427,4300.0
2012-05-09 12:45:00,53.35,53.41,53.35,53.41,6800.0,45.2342,45.2851,45.2342,45.2851,6800.0
2012-05-09 12:50:00,53.42,53.43,53.41,53.43,3700.0,45.2936,45.302,45.2851,45.302,3700.0
2012-05-09 12:55:00,53.43,53.47,53.41,53.47,6200.0,45.302,45.336,45.2851,45.336,6200.0
2012-05-09 13:00:00,53.47,53.54,53.45,53.54,9300.0,45.336,45.3953,45.319,45.3953,9300.0
2012-05-09 13:05:00,53.57,53.62,53.52,53.53,5200.0,45.4208,45.4631,45.3784,45.3868,5200.0
2012-05-09 13:10:00,53.55,53.55,53.46,53.46,4400.0,45.4038,45.4038,45.3275,45.3275,4400.0
2012-05-09 13:15:00,53.47,53.48,53.43,53.47,10800.0,45.336,45.3444,45.302,45.336,10800.0
2012-05-09 13:20:00,53.46,53.64,53.44,53.54,31300.0,45.3275,45.4801,45.3105,45.3953,31300.0
2012-05-09 13:25:00,53.55,53.58,53.52,53.53,13000.0,45.4038,45.4292,45.3784,45.3868,13000.0
2012-05-09 13:30:00,53.54,53.64,53.53,53.62,11200.0,45.3953,45.4801,45.3868,45.4631,11200.0
2012-05-09 13:35:00,53.61,53.61,53.56,53.6,12400.0,45.4547,45.4547,45.4123,45.4462,12400.0
2012-05-09 13:40:00,53.6,53.69,53.6,53.64,13000.0,45.4462,45.5225,45.4462,45.4801,13000.0
2012-05-09 13:45:00,53.63,53.64,53.59,53.62,8100.0,45.4716,45.4801,45.4377,45.4631,8100.0
2012-05-09 13:50:00,53.64,53.73,53.64,53.69,10400.0,45.4801,45.5564,45.4801,45.5225,10400.0
2012-05-09 13:55:00,53.7,53.75,53.65,53.65,9200.0,45.531,45.5734,45.4886,45.4886,9200.0
2012-05-09 14:00:00,53.63,53.64,53.56,53.59,8000.0,45.4716,45.4801,45.4123,45.4377,8000.0
2012-05-09 14:05:00,53.58,53.61,53.56,53.56,21800.0,45.4292,45.4547,45.4123,45.4123,21800.0
2012-05-09 14:10:00,53.57,53.64,53.55,53.63,23200.0,45.4208,45.4801,45.4038,45.4716,23200.0
2012-05-09 14:15:00,53.62,53.64,53.54,53.54,20300.0,45.4631,45.4801,45.3953,45.3953,20300.0
2012-05-09 14:20:00,53.53,53.58,53.53,53.54,12800.0,45.3868,45.4292,45.3868,45.3953,12800.0
2012-05-09 14:25:00,53.54,53.56,53.52,53.54,7900.0,45.3953,45.4123,45.3784,45.3953,7900.0
2012-05-09 14:30:00,53.54,53.55,53.49,53.53,8600.0,45.3953,45.4038,45.3529,45.3868,8600.0
2012-05-09 14:35:00,53.51,53.54,53.43,53.46,23900.0,45.3699,45.3953,45.302,45.3275,23900.0
2012-05-09 14:40:00,53.46,53.54,53.46,53.53,6100.0,45.3275,45.3953,45.3275,45.3868,6100.0
2012-05-09 14:45:00,53.54,53.54,53.43,53.43,13100.0,45.3953,45.3953,45.302,45.302,13100.0
2012-05-09 14:50:00,53.42,53.51,53.42,53.44,17300.0,45.2936,45.3699,45.2936,45.3105,17300.0
2012-05-09 14:55:00,53.43,53.44,53.35,53.35,29200.0,45.302,45.3105,45.2342,45.2342,29200.0
2012-05-09 15:00:00,53.36,53.37,53.3,53.32,18900.0,45.2427,45.2512,45.1918,45.2088,18900.0
2012-05-09 15:05:00,53.31,53.33,53.27,53.29,19700.0,45.2003,45.2173,45.1664,45.1833,19700.0
2012-05-09 15:10:00,53.3,53.35,53.27,53.29,17800.0,45.1918,45.2342,45.1664,45.1833,17800.0
2012-05-09 15:15:00,53.29,53.39,53.27,53.31,20200.0,45.1833,45.2681,45.1664,45.2003,20200.0
2012-05-09 15:20:00,53.31,53.37,53.28,53.34,20400.0,45.2003,45.2512,45.1749,45.2257,20400.0
2012-05-09 15:25:00,53.34,53.36,53.21,53.21,18000.0,45.2257,45.2427,45.1155,45.1155,18000.0
2012-05-09 15:30:00,53.22,53.3,53.2,53.29,21300.0,45.124,45.1918,45.107,45.1833,21300.0
2012-05-09 15:35:00,53.28,53.33,53.23,53.28,60800.0,45.1749,45.2173,45.1325,45.1749,60800.0
2012-05-09 15:40:00,53.29,53.39,53.27,53.38,31400.0,45.1833,45.2681,45.1664,45.2597,31400.0
2012-05-09 15:45:00,53.39,53.41,53.32,53.38,50400.0,45.2681,45.2851,45.2088,45.2597,50400.0
2012-05-09 15:50:00,53.36,53.37,53.25,53.28,42400.0,45.2427,45.2512,45.1494,45.1749,42400.0
2012-05-09 15:55:00,53.28,53.32,53.23,53.24,74700.0,45.1749,45.2088,45.1325,45.141,74700.0
2012-05-10 09:30:00,53.63,53.69,53.49,53.69,18100.0,45.4716,45.5225,45.3529,45.5225,18100.0
2012-05-10 09:35:00,53.69,53.77,53.64,53.75,13300.0,45.5225,45.5903,45.4801,45.5734,13300.0
2012-05-10 09:40:00,53.76,53.89,53.76,53.79,19700.0,45.5818,45.6921,45.5818,45.6073,19700.0
2012-05-10 09:45:00,53.77,53.89,53.73,53.88,10500.0,45.5903,45.6921,45.5564,45.6836,10500.0
2012-05-10 09:50:00,53.9,54.04,53.9,54.0,10800.0,45.7006,45.8193,45.7006,45.7853,10800.0
2012-05-10 09:55:00,54.03,54.06,53.98,53.98,6800.0,45.8108,45.8362,45.7684,45.7684,6800.0
2012-05-10 10:00:00,53.99,54.0,53.94,53.96,4900.0,45.7769,45.7853,45.7345,45.7514,4900.0
2012-05-10 10:05:00,53.94,53.94,53.89,53.93,6400.0,45.7345,45.7345,45.6921,45.726,6400.0
2012-05-10 10:10:00,53.92,53.92,53.72,53.73,6400.0,45.7175,45.7175,45.5479,45.5564,6400.0
2012-05-10 10:15:00,53.71,53.73,53.66,53.69,14600.0,45.5395,45.5564,45.4971,45.5225,14600.0
2012-05-10 10:20:00,53.7,53.72,53.58,53.61,9700.0,45.531,45.5479,45.4292,45.4547,9700.0
2012-05-10 10:25:00,53.6,53.61,53.52,53.58,6800.0,45.4462,45.4547,45.3784,45.4292,6800.0
2012-05-10 10:30:00,53.58,53.58,53.52,53.55,4400.0,45.4292,45.4292,45.3784,45.4038,4400.0
2012-05-10 10:35:00,53.56,53.58,53.52,53.54,6700.0,45.4123,45.4292,45.3784,45.3953,6700.0
2012-05-10 10:40:00,53.55,53.58,53.48,53.5,7800.0,45.4038,45.4292,45.3444,45.3614,7800.0
2012-05-10 10:45:00,53.5,53.54,53.48,53.51,9000.0,45.3614,45.3953,45.3444,45.3699,9000.0
2012-05-10 10:50:00,53.53,53.53,53.47,53.47,35000.0,45.3868,45.3868,45.336,45.336,35000.0
2012-05-10 10:55:00,53.47,53.47,53.37,53.41,8300.0,45.336,45.336,45.2512,45.2851,8300.0
2012-05-10 11:00:00,53.43,53.5,53.43,53.45,27400.0,45.302,45.3614,45.302,45.319,27400.0
2012-05-10 11:05:00,53.46,53.5,53.45,53.48,7900.0,45.3275,45.3614,45.319,45.3444,7900.0
2012-05-10 11:10:00,53.46,53.5,53.44,53.48,6300.0,45.3275,45.3614,45.3105,45.3444,6300.0
2012-05-10 11:15:00,53.48,53.55,53.48,53.54,9600.0,45.3444,45.4038,45.3444,45.3953,9600.0
2012-05-10 11:20:00,53.53,53.61,53.52,53.61,7200.0,45.3868,45.4547,45.3784,45.4547,7200.0
2012-05-10 11:25:00,53.59,53.61,53.58,53.6,33000.0,45.4377,45.4547,45.4292,45.4462,33000.0
2012-05-10 11:30:00,53.6,53.64,53.57,53.63,6700.0,45.4462,45.4801,45.4208,45.4716,6700.0
2012-05-10 11:35:00,53.62,53.68,53.61,53.64,15500.0,45.4631,45.514,45.4547,45.4801,15500.0
2012-05-10 11:40:00,53.66,53.66,53.54,53.54,12000.0,45.4971,45.4971,45.3953,45.3953,12000.0
2012-05-10 11:45:00,53.54,53.57,53.53,53.55,11300.0,45.3953,45.4208,45.3868,45.4038,11300.0
2012-05-10 11:50:00,53.56,53.56,53.51,53.55,5500.0,45.4123,45.4123,45.3699,45.4038,5500.0
2012-05-10 11:55:00,53.53,53.59,53.53,53.59,5100.0,45.3868,45.4377,45.3868,45.4377,5100.0
2012-05-10 12:00:00,53.57,53.57,53.48,53.49,7100.0,45.4208,45.4208,45.3444,45.3529,7100.0
2012-05-10 12:05:00,53.48,53.51,53.4,53.46,20700.0,45.3444,45.3699,45.2766,45.3275,20700.0
2012-05-10 12:10:00,53.46,53.47,53.44,53.46,4000.0,45.3275,45.336,45.3105,45.3275,4000.0
2012-05-10 12:15:00,53.47,53.53,53.47,53.48,6600.0,45.336,45.3868,45.336,45.3444,6600.0
2012-05-10 12:20:00,53.49,53.51,53.47,53.49,5700.0,45.3529,45.3699,45.336,45.3529,5700.0
2012-05-10 12:25:00,53.48,53.53,53.47,53.5,7600.0,45.3444,45.3868,45.336,45.3614,7600.0
2012-05-10 12:30:00,53.5,53.51,53.47,53.5,5300.0,45.3614,45.3699,45.336,45.3614,5300.0
2012-05-10 12:35:00,53.5,53.54,53.5,53.52,15000.0,45.3614,45.3953,45.3614,45.3784,15000.0
2012-05-10 12:40:00,53.52,53.56,53.49,53.54,4200.0,45.3784,45.4123,45.3529,45.3953,4200.0
2012-05-10 12:45:00,53.55,53.57,53.53,53.54,7000.0,45.4038,45.4208,45.3868,45.3953,7000.0
2012-05-10 12:50:00,53.55,53.64,53.55,53.62,35100.0,45.4038,45.4801,45.4038,45.4631,35100.0
2012-05-10 12:55:00,53.63,53.64,53.58,53.59,14200.0,45.4716,45.4801,45.4292,45.4377,14200.0
2012-05-10 13:00:00,53.61,53.63,53.56,53.58,4100.0,45.4547,45.4716,45.4123,45.4292,4100.0
2012-05-10 13:05:00,53.59,53.59,53.53,53.53,8000.0,45.4377,45.4377,45.3868,45.3868,8000.0
2012-05-10 13:10:00,53.55,53.55,53.45,53.48,14100.0,45.4038,45.4038,45.319,45.3444,14100.0
2012-05-10 13:15:00,53.48,53.51,53.47,53.49,9700.0,45.3444,45.3699,45.336,45.3529,9700.0
2012-05-10 13:20:00,53.47,53.51,53.47,53.5,10400.0,45.336,45.3699,45.336,45.3614,10400.0
2012-05-10 13:25:00,53.49,53.49,53.44,53.49,9600.0,45.3529,45.3529,45.3105,45.3529,9600.0
2012-05-10 13:30:00,53.49,53.57,53.48,53.55,11400.0,45.3529,45.4208,45.3444,45.4038,11400.0
2012-05-10 13:35:00,53.55,53.55,53.44,53.44,8000.0,45.4038,45.4038,45.3105,45.3105,8000.0
2012-05-10 13:40:00,53.45,53.46,53.34,53.37,9900.0,45.319,45.3275,45.2257,45.2512,9900.0
2012-05-10 13:45:00,53.38,53.39,53.35,53.37,9400.0,45.2597,45.2681,45.2342,45.2512,9400.0
2012-05-10 13:50:00,53.37,53.4,53.37,53.38,8500.0,45.2512,45.2766,45.2512,45.2597,8500.0
2012-05-10 13:55:00,53.39,53.39,53.3,53.33,9400.0,45.2681,45.2681,45.1918,45.2173,9400.0
2012-05-10 14:00:00,53.33,53.39,53.33,53.38,11900.0,45.2173,45.2681,45.2173,45.2597,11900.0
2012-05-10 14:05:00,53.38,53.39,53.36,53.39,50700.0,45.2597,45.2681,45.2427,45.2681,50700.0
2012-05-10 14:10:00,53.4,53.46,53.38,53.42,16000.0,45.2766,45.3275,45.2597,45.2936,16000.0
2012-05-10 14:15:00,53.43,53.44,53.34,53.36,10500.0,45.302,45.3105,45.2257,45.2427,10500.0
2012-05-10 14:20:00,53.36,53.37,53.34,53.37,10000.0,45.2427,45.2512,45.2257,45.2512,10000.0
2012-05-10 14:25:00,53.37,53.38,53.34,53.36,10300.0,45.2512,45.2597,45.2257,45.2427,10300.0
2012-05-10 14:30:00,53.36,53.36,53.27,53.29,19800.0,45.2427,45.2427,45.1664,45.1833,19800.0
2012-05-10 14:35:00,53.3,53.37,53.29,53.33,6500.0,45.1918,45.2512,45.1833,45.2173,6500.0
2012-05-10 14:40:00,53.34,53.38,53.33,53.37,5600.0,45.2257,45.2597,45.2173,45.2512,5600.0
2012-05-10 14:45:00,53.37,53.4,53.36,53.38,49500.0,45.2512,45.2766,45.2427,45.2597,49500.0
2012-05-10 14:50:00,53.38,53.38,53.34,53.36,16100.0,45.2597,45.2597,45.2257,45.2427,16100.0
2012-05-10 14:55:00,53.35,53.38,53.33,53.35,7700.0,45.2342,45.2597,45.2173,45.2342,7700.0
2012-05-10 15:00:00,53.35,53.43,53.35,53.38,18300.0,45.2342,45.302,45.2342,45.2597,18300.0
2012-05-10 15:05:00,53.39,53.42,53.38,53.41,13900.0,45.2681,45.2936,45.2597,45.2851,13900.0
2012-05-10 15:10:00,53.42,53.47,53.4,53.47,8900.0,45.2936,45.336,45.2766,45.336,8900.0
2012-05-10 15:15:00,53.46,53.49,53.46,53.49,11100.0,45.3275,45.3529,45.3275,45.3529,11100.0
2012-05-10 15:20:00,53.48,53.52,53.46,53.51,30000.0,45.3444,45.3784,45.3275,45.3699,30000.0
2012-05-10 15:25:00,53.51,53.51,53.44,53.48,11900.0,45.3699,45.3699,45.3105,45.3444,11900.0
2012-05-10 15:30:00,53.5,53.51,53.41,53.47,9800.0,45.3614,45.3699,45.2851,45.336,9800.0
2012-05-10 15:35:00,53.47,53.49,53.45,53.48,10800.0,45.336,45.3529,45.319,45.3444,10800.0
2012-05-10 15:40:00,53.49,53.54,53.42,53.45,15500.0,45.3529,45.3953,45.2936,45.319,15500.0
2012-05-10 15:45:00,53.44,53.44,53.33,53.36,13500.0,45.3105,45.3105,45.2173,45.2427,13500.0
2012-05-10 15:50:00,53.36,53.38,53.28,53.3,32500.0,45.2427,45.2597,45.1749,45.1918,32500.0
2012-05-10 15:55:00,53.3,53.39,53.3,53.38,50600.0,45.1918,45.2681,45.1918,45.2597,50600.0
2012-05-11 09:30:00,53.24,53.24,53.0,53.15,19500.0,45.141,45.141,44.9375,45.0646,19500.0
2012-05-11 09:35:00,53.18,53.37,53.18,53.29,9100.0,45.0901,45.2512,45.0901,45.1833,9100.0
2012-05-11 09:40:00,53.29,53.29,53.24,53.29,5400.0,45.1833,45.1833,45.141,45.1833,5400.0
2012-05-11 09:45:00,53.27,53.38,53.27,53.37,4000.0,45.1664,45.2597,45.1664,45.2512,4000.0
2012-05-11 09:50:00,53.4,53.45,53.4,53.43,4100.0,45.2766,45.319,45.2766,45.302,4100.0
2012-05-11 09:55:00,53.44,53.5,53.37,53.37,8600.0,45.3105,45.3614,45.2512,45.2512,8600.0
2012-05-11 10:00:00,53.35,53.48,53.35,53.43,3300.0,45.2342,45.3444,45.2342,45.302,3300.0
2012-05-11 10:05:00,53.41,53.44,53.35,53.37,18400.0,45.2851,45.3105,45.2342,45.2512,18400.0
2012-05-11 10:10:00,53.37,53.47,53.35,53.39,18200.0,45.2512,45.336,45.2342,45.2681,18200.0
2012-05-11 10:15:00,53.38,53.53,53.38,53.49,4500.0,45.2597,45.3868,45.2597,45.3529,4500.0
2012-05-11 10:20:00,53.5,53.55,53.5,53.53,7700.0,45.3614,45.4038,45.3614,45.3868,7700.0
2012-05-11 10:25:00,53.53,53.54,53.5,53.53,34300.0,45.3868,45.3953,45.3614,45.3868,34300.0
2012-05-11 10:30:00,53.54,53.6,53.53,53.6,9400.0,45.3953,45.4462,45.3868,45.4462,9400.0
2012-05-11 10:35:00,53.6,53.65,53.59,53.65,5200.0,45.4462,45.4886,45.4377,45.4886,5200.0
2012-05-11 10:40:00,53.66,53.7,53.66,53.67,4300.0,45.4971,45.531,45.4971,45.5055,4300.0
2012-05-11 10:45:00,53.66,53.67,53.63,53.66,2300.0,45.4971,45.5055,45.4716,45.4971,2300.0
2012-05-11 10:50:00,53.64,53.66,53.6,53.62,2500.0,45.4801,45.4971,45.4462,45.4631,2500.0
2012-05-11 10:55:00,53.59,53.63,53.59,53.63,2300.0,45.4377,45.4716,45.4377,45.4716,2300.0
2012-05-11 11:00:00,53.63,53.65,53.57,53.6,6100.0,45.4716,45.4886,45.4208,45.4462,6100.0
2012-05-11 11:05:00,53.6,53.62,53.53,53.62,14900.0,45.4462,45.4631,45.3868,45.4631,14900.0
2012-05-11 11:10:00,53.62,53.7,53.62,53.68,4000.0,45.4631,45.531,45.4631,45.514,4000.0
2012-05-11 11:15:00,53.67,53.67,53.64,53.66,2500.0,45.5055,45.5055,45.4801,45.4971,2500.0
2012-05-11 11:20:00,53.68,53.68,53.64,53.65,12800.0,45.514,45.514,45.4801,45.4886,12800.0
2012-05-11 11:25:00,53.67,53.68,53.64,53.64,5500.0,45.5055,45.514,45.4801,45.4801,5500.0
2012-05-11 11:30:00,53.66,53.71,53.64,53.69,5000.0,45.4971,45.5395,45.4801,45.5225,5000.0
2012-05-11 11:35:00,53.68,53.71,53.65,53.66,3500.0,45.514,45.5395,45.4886,45.4971,3500.0
2012-05-11 11:40:00,53.65,53.65,53.59,53.62,3500.0,45.4886,45.4886,45.4377,45.4631,3500.0
2012-05-11 11:45:00,53.61,53.62,53.58,53.6,1800.0,45.4547,45.4631,45.4292,45.4462,1800.0
2012-05-11 11:50:00,53.58,53.58,53.53,53.56,33300.0,45.4292,45.4292,45.3868,45.4123,33300.0
2012-05-11 11:55:00,53.57,53.58,53.53,53.57,4600.0,45.4208,45.4292,45.3868,45.4208,4600.0
2012-05-11 12:00:00,53.58,53.61,53.54,53.54,1500.0,45.4292,45.4547,45.3953,45.3953,1500.0
2012-05-11 12:05:00,53.55,53.61,53.55,53.58,3100.0,45.4038,45.4547,45.4038,45.4292,3100.0
2012-05-11 12:10:00,53.57,53.57,53.54,53.54,800.0,45.4208,45.4208,45.3953,45.3953,800.0
2012-05-11 12:15:00,53.55,53.56,53.53,53.53,3500.0,45.4038,45.4123,45.3868,45.3868,3500.0
2012-05-11 12:20:00,53.51,53.54,53.51,53.54,1500.0,45.3699,45.3953,45.3699,45.3953,1500.0
2012-05-11 12:25:00,53.57,53.57,53.51,53.51,2500.0,45.4208,45.4208,45.3699,45.3699,2500.0
2012-05-11 12:30:00,53.52,53.56,53.5,53.56,6700.0,45.3784,45.4123,45.3614,45.4123,6700.0
2012-05-11 12:35:00,53.55,53.55,53.53,53.54,900.0,45.4038,45.4038,45.3868,45.3953,900.0
2012-05-11 12:40:00,53.55,53.56,53.53,53.53,2300.0,45.4038,45.4123,45.3868,45.3868,2300.0
2012-05-11 12:45:00,53.54,53.55,53.53,53.53,1000.0,45.3953,45.4038,45.3868,45.3868,1000.0
2012-05-11 12:50:00,53.55,53.55,53.49,53.49,3100.0,45.4038,45.4038,45.3529,45.3529,3100.0
2012-05-11 12:55:00,53.51,53.51,53.49,53.51,1300.0,45.3699,45.3699,45.3529,45.3699,1300.0
2012-05-11 13:00:00,53.51,53.54,53.5,53.53,2200.0,45.3699,45.3953,45.3614,45.3868,2200.0
2012-05-11 13:05:00,53.53,53.55,53.5,53.5,1900.0,45.3868,45.4038,45.3614,45.3614,1900.0
2012-05-11 13:10:00,53.49,53.49,53.44,53.46,29600.0,45.3529,45.3529,45.3105,45.3275,29600.0
2012-05-11 13:15:00,53.46,53.47,53.44,53.46,17500.0,45.3275,45.336,45.3105,45.3275,17500.0
2012-05-11 13:20:00,53.46,53.46,53.41,53.41,2300.0,45.3275,45.3275,45.2851,45.2851,2300.0
2012-05-11 13:25:00,53.41,53.45,53.4,53.45,1000.0,45.2851,45.319,45.2766,45.319,1000.0
2012-05-11 13:30:00,53.44,53.5,53.44,53.45,7000.0,45.3105,45.3614,45.3105,45.319,7000.0
2012-05-11 13:35:00,53.45,53.51,53.43,53.43,4400.0,45.319,45.3699,45.302,45.302,4400.0
2012-05-11 13:40:00,53.43,53.47,53.4,53.45,2600.0,45.302,45.336,45.2766,45.319,2600.0
2012-05-11 13:45:00,53.45,53.45,53.41,53.45,2000.0,45.319,45.319,45.2851,45.319,2000.0
2012-05-11 13:50:00,53.45,53.45,53.43,53.45,1400.0,45.319,45.319,45.302,45.319,1400.0
2012-05-11 13:55:00,53.48,53.48,53.44,53.44,4900.0,45.3444,45.3444,45.3105,45.3105,4900.0
2012-05-11 14:00:00,53.44,53.44,53.38,53.41,8100.0,45.3105,45.3105,45.2597,45.2851,8100.0
2012-05-11 14:05:00,53.42,53.42,53.36,53.38,4400.0,45.2936,45.2936,45.2427,45.2597,4400.0
2012-05-11 14:10:00,53.38,53.38,53.37,53.38,2800.0,45.2597,45.2597,45.2512,45.2597,2800.0
2012-05-11 14:15:00,53.37,53.43,53.37,53.41,3500.0,45.2512,45.302,45.2512,45.2851,3500.0
2012-05-11 14:20:00,53.4,53.41,53.4,53.4,8400.0,45.2766,45.2851,45.2766,45.2766,8400.0
2012-05-11 14:25:00,53.41,53.42,53.39,53.39,3100.0,45.2851,45.2936,45.2681,45.2681,3100.0
2012-05-11 14:30:00,53.39,53.4,53.35,53.38,3800.0,45.2681,45.2766,45.2342,45.2597,3800.0
2012-05-11 14:35:00,53.38,53.38,53.34,53.34,3500.0,45.2597,45.2597,45.2257,45.2257,3500.0
2012-05-11 14:40:00,53.35,53.4,53.35,53.39,3700.0,45.2342,45.2766,45.2342,45.2681,3700.0
2012-05-11 14:45:00,53.4,53.43,53.4,53.41,2600.0,45.2766,45.302,45.2766,45.2851,2600.0
2012-05-11 14:50:00,53.39,53.41,53.36,53.39,6700.0,45.2681,45.2851,45.2427,45.2681,6700.0
2012-05-11 14:55:00,53.39,53.4,53.34,53.35,9000.0,45.2681,45.2766,45.2257,45.2342,9000.0
2012-05-11 15:00:00,53.36,53.38,53.34,53.35,6100.0,45.2427,45.2597,45.2257,45.2342,6100.0
2012-05-11 15:05:00,53.34,53.35,53.29,53.3,4800.0,45.2257,45.2342,45.1833,45.1918,4800.0
2012-05-11 15:10:00,53.3,53.32,53.28,53.28,18400.0,45.1918,45.2088,45.1749,45.1749,18400.0
2012-05-11 15:15:00,53.29,53.32,53.26,53.32,10700.0,45.1833,45.2088,45.1579,45.2088,10700.0
2012-05-11 15:20:00,53.33,53.36,53.32,53.32,4500.0,45.2173,45.2427,45.2088,45.2088,4500.0
2012-05-11 15:25:00,53.32,53.34,53.28,53.32,15900.0,45.2088,45.2257,45.1749,45.2088,15900.0
2012-05-11 15:30:00,53.3,53.36,53.28,53.34,10400.0,45.1918,45.2427,45.1749,45.2257,10400.0
2012-05-11 15:35:00,53.34,53.35,53.29,53.29,5700.0,45.2257,45.2342,45.1833,45.1833,5700.0
2012-05-11 15:40:00,53.31,53.31,53.26,53.26,9900.0,45.2003,45.2003,45.1579,45.1579,9900.0
2012-05-11 15:45:00,53.25,53.28,53.2,53.26,36200.0,45.1494,45.1749,45.107,45.1579,36200.0
2012-05-11 15:50:00,53.25,53.26,53.16,53.18,23900.0,45.1494,45.1579,45.0731,45.0901,23900.0
2012-05-11 15:55:00,53.19,53.23,53.16,53.18,69300.0,45.0986,45.1325,45.0731,45.0901,69300.0
2012-05-14 09:30:00,52.65,52.7,52.54,52.61,36600.0,44.6407,44.6831,44.5474,44.6068,36600.0
2012-05-14 09:35:00,52.61,52.68,52.5,52.5,13700.0,44.6068,44.6661,44.5135,44.5135,13700.0
2012-05-14 09:40:00,52.52,52.54,52.38,52.41,21700.0,44.5305,44.5474,44.4118,44.4372,21700.0
2012-05-14 09:45:00,52.4,52.44,52.32,52.36,21100.0,44.4287,44.4627,44.3609,44.3948,21100.0
2012-05-14 09:50:00,52.36,52.46,52.33,52.42,13400.0,44.3948,44.4796,44.3694,44.4457,13400.0
2012-05-14 09:55:00,52.4,52.58,52.37,52.46,13300.0,44.4287,44.5814,44.4033,44.4796,13300.0
2012-05-14 10:00:00,52.47,52.53,52.44,52.46,42900.0,44.4881,44.539,44.4627,44.4796,42900.0
2012-05-14 10:05:00,52.45,52.47,52.4,52.4,15300.0,44.4711,44.4881,44.4287,44.4287,15300.0
2012-05-14 10:10:00,52.41,52.43,52.26,52.34,43300.0,44.4372,44.4542,44.31,44.3779,43300.0
2012-05-14 10:15:00,52.35,52.35,52.3,52.31,8700.0,44.3863,44.3863,44.3439,44.3524,8700.0
2012-05-14 10:20:00,52.31,52.34,52.3,52.33,8000.0,44.3524,44.3779,44.3439,44.3694,8000.0
2012-05-14 10:25:00,52.3,52.35,52.28,52.3,17800.0,44.3439,44.3863,44.327,44.3439,17800.0
2012-05-14 10:30:00,52.29,52.42,52.29,52.42,11100.0,44.3355,44.4457,44.3355,44.4457,11100.0
2012-05-14 10:35:00,52.43,52.48,52.42,52.45,7600.0,44.4542,44.4966,44.4457,44.4711,7600.0
2012-05-14 10:40:00,52.47,52.53,52.47,52.51,10100.0,44.4881,44.539,44.4881,44.522,10100.0
2012-05-14 10:45:00,52.49,52.61,52.47,52.61,13100.0,44.505,44.6068,44.4881,44.6068,13100.0
2012-05-14 10:50:00,52.6,52.74,52.6,52.67,5900.0,44.5983,44.717,44.5983,44.6577,5900.0
2012-05-14 10:55:00,52.67,52.69,52.64,52.65,8300.0,44.6577,44.6746,44.6322,44.6407,8300.0
2012-05-14 11:00:00,52.66,52.7,52.63,52.65,16400.0,44.6492,44.6831,44.6237,44.6407,16400.0
2012-05-14 11:05:00,52.65,52.71,52.62,52.71,22100.0,44.6407,44.6916,44.6153,44.6916,22100.0
2012-05-14 11:10:00,52.72,52.74,52.69,52.69,32300.0,44.7001,44.717,44.6746,44.6746,32300.0
2012-05-14 11:15:00,52.69,52.72,52.67,52.67,53500.0,44.6746,44.7001,44.6577,44.6577,53500.0
2012-05-14 11:20:00,52.67,52.8,52.67,52.77,5900.0,44.6577,44.7679,44.6577,44.7425,5900.0
2012-05-14 11:25:00,52.8,52.96,52.8,52.94,18100.0,44.7679,44.9035,44.7679,44.8866,18100.0
2012-05-14 11:30:00,52.94,53.02,52.92,52.97,19500.0,44.8866,44.9544,44.8696,44.912,19500.0
2012-05-14 11:35:00,52.96,52.96,52.92,52.93,5300.0,44.9035,44.9035,44.8696,44.8781,5300.0
2012-05-14 11:40:00,52.93,52.94,52.89,52.89,7300.0,44.8781,44.8866,44.8442,44.8442,7300.0
2012-05-14 11:45:00,52.91,52.93,52.74,52.75,43500.0,44.8612,44.8781,44.717,44.7255,43500.0
2012-05-14 11:50:00,52.75,52.81,52.75,52.79,26100.0,44.7255,44.7764,44.7255,44.7594,26100.0
2012-05-14 11:55:00,52.78,52.82,52.74,52.74,23500.0,44.7509,44.7848,44.717,44.717,23500.0
2012-05-14 12:00:00,52.75,52.81,52.73,52.76,31700.0,44.7255,44.7764,44.7085,44.734,31700.0
2012-05-14 12:05:00,52.76,52.77,52.72,52.75,18000.0,44.734,44.7425,44.7001,44.7255,18000.0
2012-05-14 12:10:00,52.75,52.8,52.74,52.75,13000.0,44.7255,44.7679,44.717,44.7255,13000.0
2012-05-14 12:15:00,52.74,52.75,52.73,52.73,8000.0,44.717,44.7255,44.7085,44.7085,8000.0
2012-05-14 12:20:00,52.72,52.76,52.71,52.75,9200.0,44.7001,44.734,44.6916,44.7255,9200.0
2012-05-14 12:25:00,52.76,52.76,52.74,52.74,18700.0,44.734,44.734,44.717,44.717,18700.0
2012-05-14 12:30:00,52.73,52.76,52.73,52.75,7800.0,44.7085,44.734,44.7085,44.7255,7800.0
2012-05-14 12:35:00,52.76,52.76,52.71,52.72,6600.0,44.734,44.734,44.6916,44.7001,6600.0
2012-05-14 12:40:00,52.73,52.75,52.73,52.74,500.0,44.7085,44.7255,44.7085,44.717,500.0
2012-05-14 12:45:00,52.73,52.79,52.73,52.76,4800.0,44.7085,44.7594,44.7085,44.734,4800.0
2012-05-14 12:50:00,52.76,52.78,52.72,52.73,6700.0,44.734,44.7509,44.7001,44.7085,6700.0
2012-05-14 12:55:00,52.73,52.76,52.69,52.7,62300.0,44.7085,44.734,44.6746,44.6831,62300.0
2012-05-14 13:00:00,52.69,52.71,52.68,52.7,9100.0,44.6746,44.6916,44.6661,44.6831,9100.0
2012-05-14 13:05:00,52.7,52.71,52.69,52.71,7200.0,44.6831,44.6916,44.6746,44.6916,7200.0
2012-05-14 13:10:00,52.71,52.71,52.66,52.69,8500.0,44.6916,44.6916,44.6492,44.6746,8500.0
2012-05-14 13:15:00,52.68,52.7,52.63,52.65,5700.0,44.6661,44.6831,44.6237,44.6407,5700.0
2012-05-14 13:20:00,52.66,52.68,52.64,52.66,3700.0,44.6492,44.6661,44.6322,44.6492,3700.0
2012-05-14 13:25:00,52.66,52.66,52.58,52.61,25500.0,44.6492,44.6492,44.5814,44.6068,25500.0
2012-05-14 13:30:00,52.61,52.7,52.61,52.68,9000.0,44.6068,44.6831,44.6068,44.6661,9000.0
2012-05-14 13:35:00,52.69,52.71,52.69,52.71,3500.0,44.6746,44.6916,44.6746,44.6916,3500.0
2012-05-14 13:40:00,52.71,52.75,52.71,52.73,11400.0,44.6916,44.7255,44.6916,44.7085,11400.0
2012-05-14 13:45:00,52.72,52.73,52.71,52.73,4800.0,44.7001,44.7085,44.6916,44.7085,4800.0
2012-05-14 13:50:00,52.73,52.87,52.73,52.82,22900.0,44.7085,44.8272,44.7085,44.7848,22900.0
2012-05-14 13:55:00,52.82,52.86,52.82,52.82,7100.0,44.7848,44.8188,44.7848,44.7848,7100.0
2012-05-14 14:00:00,52.83,52.91,52.83,52.9,10400.0,44.7933,44.8612,44.7933,44.8527,10400.0
2012-05-14 14:05:00,52.89,52.89,52.86,52.88,4700.0,44.8442,44.8442,44.8188,44.8357,4700.0
2012-05-14 14:10:00,52.88,52.88,52.83,52.87,9600.0,44.8357,44.8357,44.7933,44.8272,9600.0
2012-05-14 14:15:00,52.87,52.88,52.79,52.79,3800.0,44.8272,44.8357,44.7594,44.7594,3800.0
2012-05-14 14:20:00,52.79,52.82,52.79,52.82,3800.0,44.7594,44.7848,44.7594,44.7848,3800.0
2012-05-14 14:25:00,52.82,52.86,52.81,52.82,3400.0,44.7848,44.8188,44.7764,44.7848,3400.0
2012-05-14 14:30:00,52.83,52.83,52.78,52.81,5600.0,44.7933,44.7933,44.7509,44.7764,5600.0
2012-05-14 14:35:00,52.82,52.82,52.72,52.74,7100.0,44.7848,44.7848,44.7001,44.717,7100.0
2012-05-14 14:40:00,52.75,52.78,52.75,52.76,5700.0,44.7255,44.7509,44.7255,44.734,5700.0
2012-05-14 14:45:00,52.76,52.77,52.68,52.7,7800.0,44.734,44.7425,44.6661,44.6831,7800.0
2012-05-14 14:50:00,52.7,52.74,52.7,52.72,6900.0,44.6831,44.717,44.6831,44.7001,6900.0
2012-05-14 14:55:00,52.72,52.74,52.66,52.68,14300.0,44.7001,44.717,44.6492,44.6661,14300.0
2012-05-14 15:00:00,52.69,52.72,52.63,52.64,12700.0,44.6746,44.7001,44.6237,44.6322,12700.0
2012-05-14 15:05:00,52.63,52.69,52.63,52.66,11700.0,44.6237,44.6746,44.6237,44.6492,11700.0
2012-05-14 15:10:00,52.66,52.71,52.66,52.67,7000.0,44.6492,44.6916,44.6492,44.6577,7000.0
2012-05-14 15:15:00,52.66,52.72,52.64,52.67,11900.0,44.6492,44.7001,44.6322,44.6577,11900.0
2012-05-14 15:20:00,52.67,52.69,52.62,52.69,19500.0,44.6577,44.6746,44.6153,44.6746,19500.0
2012-05-14 15:25:00,52.69,52.7,52.68,52.69,6500.0,44.6746,44.6831,44.6661,44.6746,6500.0
2012-05-14 15:30:00,52.69,52.75,52.68,52.71,20000.0,44.6746,44.7255,44.6661,44.6916,20000.0
2012-05-14 15:35:00,52.72,52.73,52.68,52.68,10900.0,44.7001,44.7085,44.6661,44.6661,10900.0
2012-05-14 15:40:00,52.7,52.75,52.66,52.68,19000.0,44.6831,44.7255,44.6492,44.6661,19000.0
2012-05-14 15:45:00,52.68,52.7,52.63,52.68,16400.0,44.6661,44.6831,44.6237,44.6661,16400.0
2012-05-14 15:50:00,52.69,52.72,52.65,52.66,21200.0,44.6746,44.7001,44.6407,44.6492,21200.0
2012-05-14 15:55:00,52.67,52.7,52.6,52.63,30300.0,44.6577,44.6831,44.5983,44.6237,30300.0
2012-05-15 09:30:00,52.67,52.69,52.5,52.62,18300.0,44.6577,44.6746,44.5135,44.6153,18300.0
2012-05-15 09:35:00,52.6,52.64,52.47,52.54,14700.0,44.5983,44.6322,44.4881,44.5474,14700.0
2012-05-15 09:40:00,52.5,52.54,52.35,52.35,11900.0,44.5135,44.5474,44.3863,44.3863,11900.0
2012-05-15 09:45:00,52.39,52.4,52.17,52.23,47800.0,44.4203,44.4287,44.2337,44.2846,47800.0
2012-05-15 09:50:00,52.23,52.37,52.13,52.3,32200.0,44.2846,44.4033,44.1998,44.3439,32200.0
2012-05-15 09:55:00,52.29,52.31,52.2,52.24,5500.0,44.3355,44.3524,44.2592,44.2931,5500.0
2012-05-15 10:00:00,52.25,52.43,52.24,52.25,11900.0,44.3016,44.4542,44.2931,44.3016,11900.0
2012-05-15 10:05:00,52.26,52.37,52.23,52.37,9300.0,44.31,44.4033,44.2846,44.4033,9300.0
2012-05-15 10:10:00,52.36,52.41,52.34,52.41,5700.0,44.3948,44.4372,44.3779,44.4372,5700.0
2012-05-15 10:15:00,52.38,52.38,52.27,52.34,11900.0,44.4118,44.4118,44.3185,44.3779,11900.0
2012-05-15 10:20:00,52.35,52.45,52.35,52.42,6700.0,44.3863,44.4711,44.3863,44.4457,6700.0
2012-05-15 10:25:00,52.43,52.44,52.29,52.4,13100.0,44.4542,44.4627,44.3355,44.4287,13100.0
2012-05-15 10:30:00,52.38,52.38,52.26,52.27,6500.0,44.4118,44.4118,44.31,44.3185,6500.0
2012-05-15 10:35:00,52.27,52.35,52.27,52.3,8700.0,44.3185,44.3863,44.3185,44.3439,8700.0
2012-05-15 10:40:00,52.32,52.33,52.26,52.28,15100.0,44.3609,44.3694,44.31,44.327,15100.0
2012-05-15 10:45:00,52.28,52.31,52.24,52.28,9800.0,44.327,44.3524,44.2931,44.327,9800.0
2012-05-15 10:50:00,52.27,52.28,52.21,52.26,6500.0,44.3185,44.327,44.2676,44.31,6500.0
2012-05-15 10:55:00,52.25,52.3,52.24,52.3,6600.0,44.3016,44.3439,44.2931,44.3439,6600.0
2012-05-15 11:00:00,52.3,52.32,52.23,52.24,11900.0,44.3439,44.3609,44.2846,44.2931,11900.0
2012-05-15 11:05:00,52.23,52.3,52.18,52.25,27200.0,44.2846,44.3439,44.2422,44.3016,27200.0
2012-05-15 11:10:00,52.25,52.25,52.07,52.08,18200.0,44.3016,44.3016,44.1489,44.1574,18200.0
2012-05-15 11:15:00,52.08,52.11,52.06,52.08,18000.0,44.1574,44.1829,44.1405,44.1574,18000.0
2012-05-15 11:20:00,52.07,52.1,52.06,52.09,14200.0,44.1489,44.1744,44.1405,44.1659,14200.0
2012-05-15 11:25:00,52.1,52.1,52.03,52.04,9100.0,44.1744,44.1744,44.115,44.1235,9100.0
2012-05-15 11:30:00,52.05,52.14,52.05,52.14,21700.0,44.132,44.2083,44.132,44.2083,21700.0
2012-05-15 11:35:00,52.14,52.31,52.13,52.29,36000.0,44.2083,44.3524,44.1998,44.3355,36000.0
2012-05-15 11:40:00,52.29,52.35,52.29,52.34,17000.0,44.3355,44.3863,44.3355,44.3779,17000.0
2012-05-15 11:45:00,52.34,52.42,52.33,52.41,10400.0,44.3779,44.4457,44.3694,44.4372,10400.0
2012-05-15 11:50:00,52.41,52.43,52.4,52.43,4200.0,44.4372,44.4542,44.4287,44.4542,4200.0
2012-05-15 11:55:00,52.45,52.47,52.44,52.45,4100.0,44.4711,44.4881,44.4627,44.4711,4100.0
2012-05-15 12:00:00,52.45,52.46,52.37,52.38,14900.0,44.4711,44.4796,44.4033,44.4118,14900.0
2012-05-15 12:05:00,52.37,52.44,52.36,52.41,11300.0,44.4033,44.4627,44.3948,44.4372,11300.0
2012-05-15 12:10:00,52.42,52.43,52.39,52.4,9100.0,44.4457,44.4542,44.4203,44.4287,9100.0
2012-05-15 12:15:00,52.4,52.4,52.28,52.28,12100.0,44.4287,44.4287,44.327,44.327,12100.0
2012-05-15 12:20:00,52.27,52.27,52.2,52.23,12700.0,44.3185,44.3185,44.2592,44.2846,12700.0
2012-05-15 12:25:00,52.23,52.34,52.23,52.32,8100.0,44.2846,44.3779,44.2846,44.3609,8100.0
2012-05-15 12:30:00,52.34,52.37,52.31,52.32,4200.0,44.3779,44.4033,44.3524,44.3609,4200.0
2012-05-15 12:35:00,52.32,52.36,52.31,52.35,5600.0,44.3609,44.3948,44.3524,44.3863,5600.0
2012-05-15 12:40:00,52.36,52.39,52.34,52.38,4300.0,44.3948,44.4203,44.3779,44.4118,4300.0
2012-05-15 12:45:00,52.38,52.39,52.33,52.37,6500.0,44.4118,44.4203,44.3694,44.4033,6500.0
2012-05-15 12:50:00,52.34,52.36,52.25,52.28,7100.0,44.3779,44.3948,44.3016,44.327,7100.0
2012-05-15 12:55:00,52.29,52.3,52.26,52.28,3700.0,44.3355,44.3439,44.31,44.327,3700.0
2012-05-15 13:00:00,52.28,52.33,52.26,52.33,4400.0,44.327,44.3694,44.31,44.3694,4400.0
2012-05-15 13:05:00,52.33,52.34,52.3,52.32,3600.0,44.3694,44.3779,44.3439,44.3609,3600.0
2012-05-15 13:10:00,52.32,52.38,52.32,52.36,5400.0,44.3609,44.4118,44.3609,44.3948,5400.0
2012-05-15 13:15:00,52.36,52.36,52.27,52.27,6700.0,44.3948,44.3948,44.3185,44.3185,6700.0
2012-05-15 13:20:00,52.29,52.35,52.29,52.33,5800.0,44.3355,44.3863,44.3355,44.3694,5800.0
2012-05-15 13:25:00,52.33,52.33,52.3,52.3,3000.0,44.3694,44.3694,44.3439,44.3439,3000.0
2012-05-15 13:30:00,52.3,52.32,52.19,52.2,9000.0,44.3439,44.3609,44.2507,44.2592,9000.0
2012-05-15 13:35:00,52.21,52.24,52.19,52.22,9700.0,44.2676,44.2931,44.2507,44.2761,9700.0
2012-05-15 13:40:00,52.2,52.22,52.12,52.12,14900.0,44.2592,44.2761,44.1913,44.1913,14900.0
2012-05-15 13:45:00,52.15,52.15,52.1,52.11,4700.0,44.2168,44.2168,44.1744,44.1829,4700.0
2012-05-15 13:50:00,52.12,52.17,52.11,52.15,4000.0,44.1913,44.2337,44.1829,44.2168,4000.0
2012-05-15 13:55:00,52.14,52.14,52.07,52.12,7400.0,44.2083,44.2083,44.1489,44.1913,7400.0
2012-05-15 14:00:00,52.12,52.2,52.11,52.16,6500.0,44.1913,44.2592,44.1829,44.2252,6500.0
2012-05-15 14:05:00,52.17,52.17,52.08,52.13,6700.0,44.2337,44.2337,44.1574,44.1998,6700.0
2012-05-15 14:10:00,52.12,52.21,52.12,52.19,7600.0,44.1913,44.2676,44.1913,44.2507,7600.0
2012-05-15 14:15:00,52.19,52.23,52.13,52.17,6100.0,44.2507,44.2846,44.1998,44.2337,6100.0
2012-05-15 14:20:00,52.19,52.26,52.18,52.21,6700.0,44.2507,44.31,44.2422,44.2676,6700.0
2012-05-15 14:25:00,52.22,52.22,52.15,52.18,11600.0,44.2761,44.2761,44.2168,44.2422,11600.0
2012-05-15 14:30:00,52.18,52.2,52.16,52.18,16700.0,44.2422,44.2592,44.2252,44.2422,16700.0
2012-05-15 14:35:00,52.18,52.18,52.08,52.11,8900.0,44.2422,44.2422,44.1574,44.1829,8900.0
2012-05-15 14:40:00,52.11,52.16,52.09,52.16,18600.0,44.1829,44.2252,44.1659,44.2252,18600.0
2012-05-15 14:45:00,52.15,52.18,52.14,52.16,10200.0,44.2168,44.2422,44.2083,44.2252,10200.0
2012-05-15 14:50:00,52.17,52.17,52.07,52.11,21400.0,44.2337,44.2337,44.1489,44.1829,21400.0
2012-05-15 14:55:00,52.12,52.15,52.11,52.13,10600.0,44.1913,44.2168,44.1829,44.1998,10600.0
2012-05-15 15:00:00,52.13,52.13,52.06,52.08,22400.0,44.1998,44.1998,44.1405,44.1574,22400.0
2012-05-15 15:05:00,52.1,52.11,52.02,52.04,30500.0,44.1744,44.1829,44.1065,44.1235,30500.0
2012-05-15 15:10:00,52.03,52.07,51.93,51.98,48700.0,44.115,44.1489,44.0302,44.0726,48700.0
2012-05-15 15:15:00,51.98,52.05,51.93,52.04,43000.0,44.0726,44.132,44.0302,44.1235,43000.0
2012-05-15 15:20:00,52.05,52.05,51.93,52.0,12200.0,44.132,44.132,44.0302,44.0896,12200.0
2012-05-15 15:25:00,52.01,52.03,51.91,51.94,42400.0,44.0981,44.115,44.0133,44.0387,42400.0
2012-05-15 15:30:00,51.92,52.08,51.92,52.07,18600.0,44.0218,44.1574,44.0218,44.1489,18600.0
2012-05-15 15:35:00,52.08,52.1,52.01,52.06,18800.0,44.1574,44.1744,44.0981,44.1405,18800.0
2012-05-15 15:40:00,52.06,52.19,52.0,52.02,27900.0,44.1405,44.2507,44.0896,44.1065,27900.0
2012-05-15 15:45:00,52.02,52.11,51.91,51.95,38800.0,44.1065,44.1829,44.0133,44.0472,38800.0
2012-05-15 15:50:00,51.96,52.0,51.91,51.95,41700.0,44.0557,44.0896,44.0133,44.0472,41700.0
2012-05-15 15:55:00,51.96,52.04,51.96,52.0,60600.0,44.0557,44.1235,44.0557,44.0896,60600.0
2012-05-16 09:30:00,52.12,52.15,51.87,51.93,29100.0,44.1913,44.2168,43.9794,44.0302,29100.0
2012-05-16 09:35:00,52.01,52.09,51.93,52.06,7500.0,44.0981,44.1659,44.0302,44.1405,7500.0
2012-05-16 09:40:00,52.05,52.14,52.05,52.12,7900.0,44.132,44.2083,44.132,44.1913,7900.0
2012-05-16 09:45:00,52.12,52.12,52.02,52.11,17800.0,44.1913,44.1913,44.1065,44.1829,17800.0
2012-05-16 09:50:00,52.09,52.19,52.06,52.17,11600.0,44.1659,44.2507,44.1405,44.2337,11600.0
2012-05-16 09:55:00,52.15,52.19,52.1,52.12,13100.0,44.2168,44.2507,44.1744,44.1913,13100.0
2012-05-16 10:00:00,52.11,52.2,52.1,52.17,22500.0,44.1829,44.2592,44.1744,44.2337,22500.0
2012-05-16 10:05:00,52.17,52.25,52.16,52.23,21600.0,44.2337,44.3016,44.2252,44.2846,21600.0
2012-05-16 10:10:00,52.23,52.23,52.17,52.22,16200.0,44.2846,44.2846,44.2337,44.2761,16200.0
2012-05-16 10:15:00,52.21,52.36,52.21,52.33,26700.0,44.2676,44.3948,44.2676,44.3694,26700.0
2012-05-16 10:20:00,52.33,52.34,52.23,52.23,18100.0,44.3694,44.3779,44.2846,44.2846,18100.0
2012-05-16 10:25:00,52.24,52.25,52.15,52.16,17600.0,44.2931,44.3016,44.2168,44.2252,17600.0
2012-05-16 10:30:00,52.17,52.2,52.15,52.18,14700.0,44.2337,44.2592,44.2168,44.2422,14700.0
2012-05-16 10:35:00,52.19,52.23,52.09,52.1,15300.0,44.2507,44.2846,44.1659,44.1744,15300.0
2012-05-16 10:40:00,52.08,52.14,52.04,52.14,18400.0,44.1574,44.2083,44.1235,44.2083,18400.0
2012-05-16 10:45:00,52.14,52.16,52.04,52.05,15400.0,44.2083,44.2252,44.1235,44.132,15400.0
2012-05-16 10:50:00,52.05,52.12,51.99,52.04,26500.0,44.132,44.1913,44.0811,44.1235,26500.0
2012-05-16 10:55:00,52.04,52.04,52.01,52.02,17200.0,44.1235,44.1235,44.0981,44.1065,17200.0
2012-05-16 11:00:00,52.01,52.1,51.97,52.1,34000.0,44.0981,44.1744,44.0641,44.1744,34000.0
2012-05-16 11:05:00,52.09,52.09,51.85,51.94,32000.0,44.1659,44.1659,43.9624,44.0387,32000.0
2012-05-16 11:10:00,51.96,52.08,51.96,52.01,22200.0,44.0557,44.1574,44.0557,44.0981,22200.0
2012-05-16 11:15:00,52.02,52.04,51.93,51.95,20400.0,44.1065,44.1235,44.0302,44.0472,20400.0
2012-05-16 11:20:00,51.94,51.94,51.84,51.85,18100.0,44.0387,44.0387,43.9539,43.9624,18100.0
2012-05-16 11:25:00,51.85,51.87,51.7,51.74,71200.0,43.9624,43.9794,43.8352,43.8691,71200.0
2012-05-16 11:30:00,51.73,51.79,51.66,51.67,47400.0,43.8607,43.9115,43.8013,43.8098,47400.0
2012-05-16 11:35:00,51.66,51.71,51.64,51.64,31400.0,43.8013,43.8437,43.7844,43.7844,31400.0
2012-05-16 11:40:00,51.64,51.67,51.58,51.64,41100.0,43.7844,43.8098,43.7335,43.7844,41100.0
2012-05-16 11:45:00,51.63,51.66,51.6,51.64,51700.0,43.7759,43.8013,43.7504,43.7844,51700.0
2012-05-16 11:50:00,51.65,51.75,51.64,51.71,21900.0,43.7928,43.8776,43.7844,43.8437,21900.0
2012-05-16 11:55:00,51.71,51.8,51.7,51.8,22600.0,43.8437,43.92,43.8352,43.92,22600.0
2012-05-16 12:00:00,51.8,51.82,51.78,51.78,17100.0,43.92,43.937,43.9031,43.9031,17100.0
2012-05-16 12:05:00,51.77,51.85,51.72,51.84,16800.0,43.8946,43.9624,43.8522,43.9539,16800.0
2012-05-16 12:10:00,51.85,51.88,51.84,51.88,14200.0,43.9624,43.9878,43.9539,43.9878,14200.0
2012-05-16 12:15:00,51.87,51.93,51.85,51.93,11100.0,43.9794,44.0302,43.9624,44.0302,11100.0
2012-05-16 12:20:00,51.93,51.97,51.9,51.9,15300.0,44.0302,44.0641,44.0048,44.0048,15300.0
2012-05-16 12:25:00,51.91,51.94,51.86,51.94,11900.0,44.0133,44.0387,43.9709,44.0387,11900.0
2012-05-16 12:30:00,51.93,52.02,51.92,52.02,15400.0,44.0302,44.1065,44.0218,44.1065,15400.0
2012-05-16 12:35:00,52.01,52.03,51.99,52.01,12800.0,44.0981,44.115,44.0811,44.0981,12800.0
2012-05-16 12:40:00,52.02,52.06,51.96,51.98,14300.0,44.1065,44.1405,44.0557,44.0726,14300.0
2012-05-16 12:45:00,51.98,52.05,51.96,52.03,15200.0,44.0726,44.132,44.0557,44.115,15200.0
2012-05-16 12:50:00,52.03,52.06,52.01,52.04,9300.0,44.115,44.1405,44.0981,44.1235,9300.0
2012-05-16 12:55:00,52.04,52.04,51.92,51.93,11800.0,44.1235,44.1235,44.0218,44.0302,11800.0
2012-05-16 13:00:00,51.92,52.01,51.92,51.98,20800.0,44.0218,44.0981,44.0218,44.0726,20800.0
2012-05-16 13:05:00,51.97,52.0,51.94,51.99,11300.0,44.0641,44.0896,44.0387,44.0811,11300.0
2012-05-16 13:10:00,51.98,52.02,51.98,52.01,14900.0,44.0726,44.1065,44.0726,44.0981,14900.0
2012-05-16 13:15:00,52.02,52.06,52.01,52.05,10700.0,44.1065,44.1405,44.0981,44.132,10700.0
2012-05-16 13:20:00,52.05,52.05,51.99,52.01,12100.0,44.132,44.132,44.0811,44.0981,12100.0
2012-05-16 13:25:00,52.0,52.02,51.91,51.94,9900.0,44.0896,44.1065,44.0133,44.0387,9900.0
2012-05-16 13:30:00,51.94,51.95,51.89,51.89,10400.0,44.0387,44.0472,43.9963,43.9963,10400.0
2012-05-16 13:35:00,51.88,51.92,51.84,51.91,16700.0,43.9878,44.0218,43.9539,44.0133,16700.0
2012-05-16 13:40:00,51.91,51.91,51.83,51.85,12600.0,44.0133,44.0133,43.9454,43.9624,12600.0
2012-05-16 13:45:00,51.86,51.93,51.86,51.92,14000.0,43.9709,44.0302,43.9709,44.0218,14000.0
2012-05-16 13:50:00,51.91,51.91,51.87,51.88,9000.0,44.0133,44.0133,43.9794,43.9878,9000.0
2012-05-16 13:55:00,51.88,51.93,51.87,51.93,20900.0,43.9878,44.0302,43.9794,44.0302,20900.0
2012-05-16 14:00:00,51.93,52.04,51.81,51.81,35600.0,44.0302,44.1235,43.9285,43.9285,35600.0
2012-05-16 14:05:00,51.81,51.84,51.75,51.8,23400.0,43.9285,43.9539,43.8776,43.92,23400.0
2012-05-16 14:10:00,51.79,51.79,51.68,51.7,24500.0,43.9115,43.9115,43.8183,43.8352,24500.0
2012-05-16 14:15:00,51.7,51.86,51.69,51.86,17800.0,43.8352,43.9709,43.8267,43.9709,17800.0
2012-05-16 14:20:00,51.86,51.9,51.74,51.75,19100.0,43.9709,44.0048,43.8691,43.8776,19100.0
2012-05-16 14:25:00,51.75,51.84,51.72,51.84,19800.0,43.8776,43.9539,43.8522,43.9539,19800.0
2012-05-16 14:30:00,51.83,51.85,51.75,51.75,29000.0,43.9454,43.9624,43.8776,43.8776,29000.0
2012-05-16 14:35:00,51.74,51.76,51.72,51.76,15200.0,43.8691,43.8861,43.8522,43.8861,15200.0
2012-05-16 14:40:00,51.77,51.89,51.74,51.85,17300.0,43.8946,43.9963,43.8691,43.9624,17300.0
2012-05-16 14:45:00,51.84,51.99,51.84,51.95,18300.0,43.9539,44.0811,43.9539,44.0472,18300.0
2012-05-16 14:50:00,51.94,51.96,51.9,51.94,16900.0,44.0387,44.0557,44.0048,44.0387,16900.0
2012-05-16 14:55:00,51.94,52.02,51.94,51.95,28400.0,44.0387,44.1065,44.0387,44.0472,28400.0
2012-05-16 15:00:00,51.95,51.97,51.89,51.92,10800.0,44.0472,44.0641,43.9963,44.0218,10800.0
2012-05-16 15:05:00,51.92,51.93,51.89,51.89,7900.0,44.0218,44.0302,43.9963,43.9963,7900.0
2012-05-16 15:10:00,51.89,51.9,51.84,51.85,13700.0,43.9963,44.0048,43.9539,43.9624,13700.0
2012-05-16 15:15:00,51.84,51.91,51.83,51.89,11500.0,43.9539,44.0133,43.9454,43.9963,11500.0
2012-05-16 15:20:00,51.9,51.9,51.82,51.84,12400.0,44.0048,44.0048,43.937,43.9539,12400.0
2012-05-16 15:25:00,51.86,51.89,51.81,51.81,13600.0,43.9709,43.9963,43.9285,43.9285,13600.0
2012-05-16 15:30:00,51.8,51.91,51.8,51.91,21400.0,43.92,44.0133,43.92,44.0133,21400.0
2012-05-16 15:35:00,51.92,51.98,51.9,51.91,22800.0,44.0218,44.0726,44.0048,44.0133,22800.0
2012-05-16 15:40:00,51.9,51.9,51.83,51.84,27400.0,44.0048,44.0048,43.9454,43.9539,27400.0
2012-05-16 15:45:00,51.84,51.89,51.82,51.84,22600.0,43.9539,43.9963,43.937,43.9539,22600.0
2012-05-16 15:50:00,51.84,51.84,51.75,51.78,33200.0,43.9539,43.9539,43.8776,43.9031,33200.0
2012-05-16 15:55:00,51.78,51.8,51.72,51.73,64900.0,43.9031,43.92,43.8522,43.8607,64900.0
2012-05-17 09:30:00,51.76,51.93,51.74,51.77,18000.0,43.8861,44.0302,43.8691,43.8946,18000.0
2012-05-17 09:35:00,51.76,51.76,51.58,51.6,6100.0,43.8861,43.8861,43.7335,43.7504,6100.0
2012-05-17 09:40:00,51.62,51.63,51.57,51.57,4200.0,43.7674,43.7759,43.725,43.725,4200.0
2012-05-17 09:45:00,51.61,51.64,51.5,51.55,21400.0,43.7589,43.7844,43.6656,43.708,21400.0
2012-05-17 09:50:00,51.55,51.68,51.51,51.67,11800.0,43.708,43.8183,43.6741,43.8098,11800.0
2012-05-17 09:55:00,51.66,51.69,51.64,51.65,35900.0,43.8013,43.8267,43.7844,43.7928,35900.0
2012-05-17 10:00:00,51.64,51.64,51.25,51.52,60700.0,43.7844,43.7844,43.4537,43.6826,60700.0
2012-05-17 10:05:00,51.51,51.55,51.49,51.54,51000.0,43.6741,43.708,43.6572,43.6996,51000.0
2012-05-17 10:10:00,51.54,51.62,51.53,51.59,9200.0,43.6996,43.7674,43.6911,43.742,9200.0
2012-05-17 10:15:00,51.59,51.62,51.57,51.59,19300.0,43.742,43.7674,43.725,43.742,19300.0
2012-05-17 10:20:00,51.59,51.65,51.59,51.64,8200.0,43.742,43.7928,43.742,43.7844,8200.0
2012-05-17 10:25:00,51.66,51.68,51.53,51.6,6900.0,43.8013,43.8183,43.6911,43.7504,6900.0
2012-05-17 10:30:00,51.59,51.59,51.46,51.49,14000.0,43.742,43.742,43.6317,43.6572,14000.0
2012-05-17 10:35:00,51.5,51.52,51.46,51.49,14800.0,43.6656,43.6826,43.6317,43.6572,14800.0
2012-05-17 10:40:00,51.5,51.52,51.46,51.46,10300.0,43.6656,43.6826,43.6317,43.6317,10300.0
2012-05-17 10:45:00,51.47,51.51,51.4,51.42,10000.0,43.6402,43.6741,43.5809,43.5978,10000.0
2012-05-17 10:50:00,51.42,51.49,51.39,51.48,7900.0,43.5978,43.6572,43.5724,43.6487,7900.0
2012-05-17 10:55:00,51.48,51.53,51.42,51.53,7000.0,43.6487,43.6911,43.5978,43.6911,7000.0
2012-05-17 11:00:00,51.53,51.56,51.41,51.49,20200.0,43.6911,43.7165,43.5893,43.6572,20200.0
2012-05-17 11:05:00,51.47,51.56,51.47,51.53,8900.0,43.6402,43.7165,43.6402,43.6911,8900.0
2012-05-17 11:10:00,51.52,51.55,51.46,51.49,7000.0,43.6826,43.708,43.6317,43.6572,7000.0
2012-05-17 11:15:00,51.48,51.51,51.45,51.49,7800.0,43.6487,43.6741,43.6233,43.6572,7800.0
2012-05-17 11:20:00,51.46,51.49,51.38,51.42,7000.0,43.6317,43.6572,43.5639,43.5978,7000.0
2012-05-17 11:25:00,51.38,51.42,51.35,51.35,2600.0,43.5639,43.5978,43.5385,43.5385,2600.0
2012-05-17 11:30:00,51.35,51.35,51.32,51.33,4500.0,43.5385,43.5385,43.513,43.5215,4500.0
2012-05-17 11:35:00,51.32,51.33,51.23,51.26,8800.0,43.513,43.5215,43.4367,43.4622,8800.0
2012-05-17 11:40:00,51.29,51.31,51.25,51.28,4900.0,43.4876,43.5046,43.4537,43.4791,4900.0
2012-05-17 11:45:00,51.3,51.32,51.28,51.3,5700.0,43.4961,43.513,43.4791,43.4961,5700.0
2012-05-17 11:50:00,51.29,51.32,51.24,51.29,4200.0,43.4876,43.513,43.4452,43.4876,4200.0
2012-05-17 11:55:00,51.3,51.35,51.28,51.35,5200.0,43.4961,43.5385,43.4791,43.5385,5200.0
2012-05-17 12:00:00,51.33,51.35,51.21,51.25,6600.0,43.5215,43.5385,43.4198,43.4537,6600.0
2012-05-17 12:05:00,51.2,51.24,51.15,51.19,7500.0,43.4113,43.4452,43.3689,43.4028,7500.0
2012-05-17 12:10:00,51.18,51.18,51.13,51.17,5200.0,43.3943,43.3943,43.3519,43.3858,5200.0
2012-05-17 12:15:00,51.19,51.23,51.18,51.2,4400.0,43.4028,43.4367,43.3943,43.4113,4400.0
2012-05-17 12:20:00,51.23,51.36,51.23,51.33,12100.0,43.4367,43.5469,43.4367,43.5215,12100.0
2012-05-17 12:25:00,51.31,51.35,51.25,51.28,8600.0,43.5046,43.5385,43.4537,43.4791,8600.0
2012-05-17 12:30:00,51.28,51.3,51.25,51.27,6300.0,43.4791,43.4961,43.4537,43.4706,6300.0
2012-05-17 12:35:00,51.29,51.33,51.28,51.33,6300.0,43.4876,43.5215,43.4791,43.5215,6300.0
2012-05-17 12:40:00,51.35,51.41,51.33,51.36,9500.0,43.5385,43.5893,43.5215,43.5469,9500.0
2012-05-17 12:45:00,51.37,51.39,51.31,51.34,5000.0,43.5554,43.5724,43.5046,43.53,5000.0
2012-05-17 12:50:00,51.34,51.36,51.32,51.33,32700.0,43.53,43.5469,43.513,43.5215,32700.0
2012-05-17 12:55:00,51.33,51.37,51.33,51.35,7700.0,43.5215,43.5554,43.5215,43.5385,7700.0
2012-05-17 13:00:00,51.35,51.42,51.35,51.39,14200.0,43.5385,43.5978,43.5385,43.5724,14200.0
2012-05-17 13:05:00,51.38,51.5,51.38,51.49,23100.0,43.5639,43.6656,43.5639,43.6572,23100.0
2012-05-17 13:10:00,51.48,51.51,51.47,51.49,8100.0,43.6487,43.6741,43.6402,43.6572,8100.0
2012-05-17 13:15:00,51.48,51.51,51.45,51.51,11600.0,43.6487,43.6741,43.6233,43.6741,11600.0
2012-05-17 13:20:00,51.51,51.53,51.46,51.49,6100.0,43.6741,43.6911,43.6317,43.6572,6100.0
2012-05-17 13:25:00,51.49,51.49,51.36,51.39,8600.0,43.6572,43.6572,43.5469,43.5724,8600.0
2012-05-17 13:30:00,51.38,51.39,51.3,51.33,8500.0,43.5639,43.5724,43.4961,43.5215,8500.0
2012-05-17 13:35:00,51.32,51.39,51.31,51.37,11800.0,43.513,43.5724,43.5046,43.5554,11800.0
2012-05-17 13:40:00,51.36,51.37,51.31,51.33,4800.0,43.5469,43.5554,43.5046,43.5215,4800.0
2012-05-17 13:45:00,51.32,51.34,51.27,51.28,8600.0,43.513,43.53,43.4706,43.4791,8600.0
2012-05-17 13:50:00,51.27,51.31,51.25,51.27,8100.0,43.4706,43.5046,43.4537,43.4706,8100.0
2012-05-17 13:55:00,51.25,51.29,51.22,51.25,9000.0,43.4537,43.4876,43.4282,43.4537,9000.0
2012-05-17 14:00:00,51.24,51.25,51.2,51.23,7800.0,43.4452,43.4537,43.4113,43.4367,7800.0
2012-05-17 14:05:00,51.22,51.23,51.2,51.22,7700.0,43.4282,43.4367,43.4113,43.4282,7700.0
2012-05-17 14:10:00,51.2,51.24,51.19,51.19,6700.0,43.4113,43.4452,43.4028,43.4028,6700.0
2012-05-17 14:15:00,51.18,51.21,51.17,51.21,7700.0,43.3943,43.4198,43.3858,43.4198,7700.0
2012-05-17 14:20:00,51.21,51.36,51.21,51.32,6600.0,43.4198,43.5469,43.4198,43.513,6600.0
2012-05-17 14:25:00,51.31,51.33,51.26,51.28,5300.0,43.5046,43.5215,43.4622,43.4791,5300.0
2012-05-17 14:30:00,51.28,51.31,51.26,51.27,4200.0,43.4791,43.5046,43.4622,43.4706,4200.0
2012-05-17 14:35:00,51.26,51.26,51.21,51.24,7100.0,43.4622,43.4622,43.4198,43.4452,7100.0
2012-05-17 14:40:00,51.24,51.27,51.22,51.27,6300.0,43.4452,43.4706,43.4282,43.4706,6300.0
2012-05-17 14:45:00,51.27,51.28,51.2,51.2,6700.0,43.4706,43.4791,43.4113,43.4113,6700.0
2012-05-17 14:50:00,51.21,51.22,51.18,51.2,9800.0,43.4198,43.4282,43.3943,43.4113,9800.0
2012-05-17 14:55:00,51.2,51.24,51.19,51.23,5800.0,43.4113,43.4452,43.4028,43.4367,5800.0
2012-05-17 15:00:00,51.23,51.26,51.22,51.23,14400.0,43.4367,43.4622,43.4282,43.4367,14400.0
2012-05-17 15:05:00,51.23,51.24,51.13,51.14,11900.0,43.4367,43.4452,43.3519,43.3604,11900.0
2012-05-17 15:10:00,51.14,51.23,51.14,51.22,13900.0,43.3604,43.4367,43.3604,43.4282,13900.0
2012-05-17 15:15:00,51.22,51.23,51.17,51.21,16100.0,43.4282,43.4367,43.3858,43.4198,16100.0
2012-05-17 15:20:00,51.2,51.22,51.16,51.17,14200.0,43.4113,43.4282,43.3774,43.3858,14200.0
2012-05-17 15:25:00,51.16,51.24,51.15,51.2,12400.0,43.3774,43.4452,43.3689,43.4113,12400.0
2012-05-17 15:30:00,51.2,51.21,51.11,51.16,29300.0,43.4113,43.4198,43.335,43.3774,29300.0
2012-05-17 15:35:00,51.17,51.19,51.05,51.06,24800.0,43.3858,43.4028,43.2841,43.2926,24800.0
2012-05-17 15:40:00,51.06,51.08,51.0,51.04,46600.0,43.2926,43.3095,43.2417,43.2756,46600.0
2012-05-17 15:45:00,51.04,51.1,51.01,51.1,28700.0,43.2756,43.3265,43.2502,43.3265,28700.0
2012-05-17 15:50:00,51.1,51.1,51.04,51.08,24000.0,43.3265,43.3265,43.2756,43.3095,24000.0
2012-05-17 15:55:00,51.08,51.09,50.99,51.0,56500.0,43.3095,43.318,43.2332,43.2417,56500.0
2012-05-18 09:30:00,51.21,51.21,51.08,51.08,271700.0,43.4198,43.4198,43.3095,43.3095,271700.0
2012-05-18 09:35:00,51.04,51.06,50.78,50.79,10200.0,43.2756,43.2926,43.0552,43.0637,10200.0
2012-05-18 09:40:00,50.82,50.94,50.81,50.9,3800.0,43.0891,43.1908,43.0806,43.1569,3800.0
2012-05-18 09:45:00,50.91,50.96,50.84,50.87,26800.0,43.1654,43.2078,43.106,43.1315,26800.0
2012-05-18 09:50:00,50.89,50.9,50.81,50.86,9400.0,43.1484,43.1569,43.0806,43.123,9400.0
2012-05-18 09:55:00,50.89,50.9,50.82,50.84,5300.0,43.1484,43.1569,43.0891,43.106,5300.0
2012-05-18 10:00:00,50.84,50.84,50.72,50.74,8700.0,43.106,43.106,43.0043,43.0213,8700.0
2012-05-18 10:05:00,50.77,50.8,50.68,50.71,11800.0,43.0467,43.0721,42.9704,42.9958,11800.0
2012-05-18 10:10:00,50.71,50.75,50.7,50.75,21300.0,42.9958,43.0297,42.9873,43.0297,21300.0
2012-05-18 10:15:00,50.75,50.79,50.75,50.78,11900.0,43.0297,43.0637,43.0297,43.0552,11900.0
2012-05-18 10:20:00,50.78,50.87,50.78,50.86,11200.0,43.0552,43.1315,43.0552,43.123,11200.0
2012-05-18 10:25:00,50.86,50.91,50.86,50.9,15700.0,43.123,43.1654,43.123,43.1569,15700.0
2012-05-18 10:30:00,50.9,50.92,50.77,50.77,15100.0,43.1569,43.1739,43.0467,43.0467,15100.0
2012-05-18 10:35:00,50.77,50.78,50.62,50.66,19800.0,43.0467,43.0552,42.9195,42.9534,19800.0
2012-05-18 10:40:00,50.68,50.78,50.68,50.78,14300.0,42.9704,43.0552,42.9704,43.0552,14300.0
2012-05-18 10:45:00,50.78,50.83,50.77,50.83,7000.0,43.0552,43.0976,43.0467,43.0976,7000.0
2012-05-18 10:50:00,50.82,50.87,50.79,50.84,10600.0,43.0891,43.1315,43.0637,43.106,10600.0
2012-05-18 10:55:00,50.85,50.85,50.76,50.76,6900.0,43.1145,43.1145,43.0382,43.0382,6900.0
2012-05-18 11:00:00,50.76,50.77,50.65,50.67,22900.0,43.0382,43.0467,42.945,42.9619,22900.0
2012-05-18 11:05:00,50.68,50.69,50.54,50.54,14700.0,42.9704,42.9789,42.8517,42.8517,14700.0
2012-05-18 11:10:00,50.54,50.6,50.48,50.5,15400.0,42.8517,42.9026,42.8008,42.8178,15400.0
2012-05-18 11:15:00,50.5,50.51,50.46,50.48,14000.0,42.8178,42.8262,42.7839,42.8008,14000.0
2012-05-18 11:20:00,50.48,50.5,50.46,50.49,8000.0,42.8008,42.8178,42.7839,42.8093,8000.0
2012-05-18 11:25:00,50.49,50.52,50.41,50.41,22100.0,42.8093,42.8347,42.7415,42.7415,22100.0
2012-05-18 11:30:00,50.45,50.46,50.37,50.41,12500.0,42.7754,42.7839,42.7075,42.7415,12500.0
2012-05-18 11:35:00,50.41,50.41,50.29,50.37,35600.0,42.7415,42.7415,42.6397,42.7075,35600.0
2012-05-18 11:40:00,50.4,50.42,50.3,50.37,46500.0,42.733,42.7499,42.6482,42.7075,46500.0
2012-05-18 11:45:00,50.39,50.4,50.3,50.3,12000.0,42.7245,42.733,42.6482,42.6482,12000.0
2012-05-18 11:50:00,50.3,50.32,50.21,50.24,27000.0,42.6482,42.6652,42.5719,42.5973,27000.0
2012-05-18 11:55:00,50.25,50.29,50.17,50.28,41300.0,42.6058,42.6397,42.538,42.6312,41300.0
2012-05-18 12:00:00,50.28,50.37,50.23,50.3,20700.0,42.6312,42.7075,42.5888,42.6482,20700.0
2012-05-18 12:05:00,50.31,50.31,50.22,50.24,27500.0,42.6567,42.6567,42.5804,42.5973,27500.0
2012-05-18 12:10:00,50.26,50.3,50.24,50.29,21100.0,42.6143,42.6482,42.5973,42.6397,21100.0
2012-05-18 12:15:00,50.28,50.29,50.17,50.2,15400.0,42.6312,42.6397,42.538,42.5634,15400.0
2012-05-18 12:20:00,50.21,50.25,50.17,50.24,13500.0,42.5719,42.6058,42.538,42.5973,13500.0
2012-05-18 12:25:00,50.25,50.37,50.24,50.34,15200.0,42.6058,42.7075,42.5973,42.6821,15200.0
2012-05-18 12:30:00,50.34,50.34,50.2,50.2,18700.0,42.6821,42.6821,42.5634,42.5634,18700.0
2012-05-18 12:35:00,50.23,50.33,50.21,50.32,16500.0,42.5888,42.6736,42.5719,42.6652,16500.0
2012-05-18 12:40:00,50.34,50.44,50.34,50.41,11200.0,42.6821,42.7669,42.6821,42.7415,11200.0
2012-05-18 12:45:00,50.41,50.43,50.37,50.4,5000.0,42.7415,42.7584,42.7075,42.733,5000.0
2012-05-18 12:50:00,50.41,50.41,50.31,50.31,7300.0,42.7415,42.7415,42.6567,42.6567,7300.0
2012-05-18 12:55:00,50.29,50.31,50.27,50.3,9600.0,42.6397,42.6567,42.6228,42.6482,9600.0
2012-05-18 13:00:00,50.29,50.34,50.28,50.33,6800.0,42.6397,42.6821,42.6312,42.6736,6800.0
2012-05-18 13:05:00,50.32,50.32,50.25,50.3,5300.0,42.6652,42.6652,42.6058,42.6482,5300.0
2012-05-18 13:10:00,50.31,50.38,50.31,50.38,6300.0,42.6567,42.716,42.6567,42.716,6300.0
2012-05-18 13:15:00,50.36,50.41,50.36,50.38,9600.0,42.6991,42.7415,42.6991,42.716,9600.0
2012-05-18 13:20:00,50.38,50.4,50.36,50.37,5400.0,42.716,42.733,42.6991,42.7075,5400.0
2012-05-18 13:25:00,50.34,50.36,50.31,50.34,7400.0,42.6821,42.6991,42.6567,42.6821,7400.0
2012-05-18 13:30:00,50.35,50.39,50.34,50.36,4800.0,42.6906,42.7245,42.6821,42.6991,4800.0
2012-05-18 13:35:00,50.35,50.39,50.31,50.31,14100.0,42.6906,42.7245,42.6567,42.6567,14100.0
2012-05-18 13:40:00,50.31,50.34,50.28,50.34,7200.0,42.6567,42.6821,42.6312,42.6821,7200.0
2012-05-18 13:45:00,50.34,50.36,50.3,50.35,20800.0,42.6821,42.6991,42.6482,42.6906,20800.0
2012-05-18 13:50:00,50.35,50.37,50.24,50.29,14100.0,42.6906,42.7075,42.5973,42.6397,14100.0
2012-05-18 13:55:00,50.28,50.3,50.27,50.27,8800.0,42.6312,42.6482,42.6228,42.6228,8800.0
2012-05-18 14:00:00,50.26,50.27,50.24,50.27,7800.0,42.6143,42.6228,42.5973,42.6228,7800.0
2012-05-18 14:05:00,50.27,50.28,50.16,50.18,12400.0,42.6228,42.6312,42.5295,42.5465,12400.0
2012-05-18 14:10:00,50.18,50.29,50.18,50.29,6000.0,42.5465,42.6397,42.5465,42.6397,6000.0
2012-05-18 14:15:00,50.29,50.31,50.28,50.28,9200.0,42.6397,42.6567,42.6312,42.6312,9200.0
2012-05-18 14:20:00,50.28,50.28,50.22,50.22,17800.0,42.6312,42.6312,42.5804,42.5804,17800.0
2012-05-18 14:25:00,50.23,50.29,50.21,50.28,7600.0,42.5888,42.6397,42.5719,42.6312,7600.0
2012-05-18 14:30:00,50.29,50.3,50.16,50.2,12200.0,42.6397,42.6482,42.5295,42.5634,12200.0
2012-05-18 14:35:00,50.2,50.27,50.2,50.23,23000.0,42.5634,42.6228,42.5634,42.5888,23000.0
2012-05-18 14:40:00,50.21,50.22,50.17,50.17,33300.0,42.5719,42.5804,42.538,42.538,33300.0
2012-05-18 14:45:00,50.17,50.24,50.17,50.22,4500.0,42.538,42.5973,42.538,42.5804,4500.0
2012-05-18 14:50:00,50.23,50.34,50.22,50.3,15200.0,42.5888,42.6821,42.5804,42.6482,15200.0
2012-05-18 14:55:00,50.3,50.3,50.26,50.28,7500.0,42.6482,42.6482,42.6143,42.6312,7500.0
2012-05-18 15:00:00,50.28,50.29,50.22,50.29,11400.0,42.6312,42.6397,42.5804,42.6397,11400.0
2012-05-18 15:05:00,50.29,50.37,50.27,50.37,16300.0,42.6397,42.7075,42.6228,42.7075,16300.0
2012-05-18 15:10:00,50.37,50.42,50.37,50.41,11600.0,42.7075,42.7499,42.7075,42.7415,11600.0
2012-05-18 15:15:00,50.4,50.46,50.4,50.41,24900.0,42.733,42.7839,42.733,42.7415,24900.0
2012-05-18 15:20:00,50.4,50.4,50.28,50.28,13300.0,42.733,42.733,42.6312,42.6312,13300.0
2012-05-18 15:25:00,50.29,50.32,50.26,50.27,16200.0,42.6397,42.6652,42.6143,42.6228,16200.0
2012-05-18 15:30:00,50.27,50.3,50.17,50.18,24100.0,42.6228,42.6482,42.538,42.5465,24100.0
2012-05-18 15:35:00,50.2,50.27,50.17,50.21,38500.0,42.5634,42.6228,42.538,42.5719,38500.0
2012-05-18 15:40:00,50.21,50.22,50.12,50.14,46200.0,42.5719,42.5804,42.4956,42.5125,46200.0
2012-05-18 15:45:00,50.16,50.27,50.16,50.22,38100.0,42.5295,42.6228,42.5295,42.5804,38100.0
2012-05-18 15:50:00,50.22,50.22,50.1,50.14,43300.0,42.5804,42.5804,42.4786,42.5125,43300.0
2012-05-18 15:55:00,50.12,50.3,50.12,50.28,101000.0,42.4956,42.6482,42.4956,42.6312,101000.0
2012-05-21 09:30:00,50.48,50.69,50.35,50.6,15300.0,42.8008,42.9789,42.6906,42.9026,15300.0
2012-05-21 09:35:00,50.62,50.72,50.52,50.68,7100.0,42.9195,43.0043,42.8347,42.9704,7100.0
2012-05-21 09:40:00,50.66,50.69,50.62,50.69,6600.0,42.9534,42.9789,42.9195,42.9789,6600.0
2012-05-21 09:45:00,50.68,50.68,50.53,50.56,10800.0,42.9704,42.9704,42.8432,42.8686,10800.0
2012-05-21 09:50:00,50.59,50.61,50.49,50.5,24200.0,42.8941,42.911,42.8093,42.8178,24200.0
2012-05-21 09:55:00,50.5,50.72,50.46,50.72,5700.0,42.8178,43.0043,42.7839,43.0043,5700.0
2012-05-21 10:00:00,50.72,50.77,50.67,50.75,9300.0,43.0043,43.0467,42.9619,43.0297,9300.0
2012-05-21 10:05:00,50.76,50.76,50.63,50.67,6500.0,43.0382,43.0382,42.928,42.9619,6500.0
2012-05-21 10:10:00,50.63,50.69,50.57,50.66,13400.0,42.928,42.9789,42.8771,42.9534,13400.0
2012-05-21 10:15:00,50.65,50.83,50.65,50.82,13200.0,42.945,43.0976,42.945,43.0891,13200.0
2012-05-21 10:20:00,50.8,50.84,50.78,50.78,12300.0,43.0721,43.106,43.0552,43.0552,12300.0
2012-05-21 10:25:00,50.8,50.8,50.7,50.71,25800.0,43.0721,43.0721,42.9873,42.9958,25800.0
2012-05-21 10:30:00,50.73,50.81,50.71,50.79,14800.0,43.0128,43.0806,42.9958,43.0637,14800.0
2012-05-21 10:35:00,50.78,50.88,50.76,50.8,18600.0,43.0552,43.14,43.0382,43.0721,18600.0
2012-05-21 10:40:00,50.8,50.83,50.79,50.81,17800.0,43.0721,43.0976,43.0637,43.0806,17800.0
2012-05-21 10:45:00,50.82,51.0,50.81,50.97,17200.0,43.0891,43.2417,43.0806,43.2163,17200.0
2012-05-21 10:50:00,50.97,51.15,50.96,51.15,21300.0,43.2163,43.3689,43.2078,43.3689,21300.0
2012-05-21 10:55:00,51.15,51.15,51.07,51.08,18800.0,43.3689,43.3689,43.3011,43.3095,18800.0
2012-05-21 11:00:00,51.08,51.09,50.98,50.98,18900.0,43.3095,43.318,43.2248,43.2248,18900.0
2012-05-21 11:05:00,50.96,50.97,50.85,50.85,57400.0,43.2078,43.2163,43.1145,43.1145,57400.0
2012-05-21 11:10:00,50.83,50.83,50.74,50.78,7400.0,43.0976,43.0976,43.0213,43.0552,7400.0
2012-05-21 11:15:00,50.78,50.84,50.75,50.82,9100.0,43.0552,43.106,43.0297,43.0891,9100.0
2012-05-21 11:20:00,50.82,50.82,50.77,50.8,8000.0,43.0891,43.0891,43.0467,43.0721,8000.0
2012-05-21 11:25:00,50.81,50.84,50.77,50.84,8600.0,43.0806,43.106,43.0467,43.106,8600.0
2012-05-21 11:30:00,50.82,50.83,50.79,50.8,9300.0,43.0891,43.0976,43.0637,43.0721,9300.0
2012-05-21 11:35:00,50.82,50.88,50.8,50.87,7000.0,43.0891,43.14,43.0721,43.1315,7000.0
2012-05-21 11:40:00,50.85,50.86,50.83,50.86,5800.0,43.1145,43.123,43.0976,43.123,5800.0
2012-05-21 11:45:00,50.85,50.88,50.85,50.88,3400.0,43.1145,43.14,43.1145,43.14,3400.0
2012-05-21 11:50:00,50.88,50.94,50.87,50.92,10200.0,43.14,43.1908,43.1315,43.1739,10200.0
2012-05-21 11:55:00,50.92,50.94,50.88,50.88,9200.0,43.1739,43.1908,43.14,43.14,9200.0
2012-05-21 12:00:00,50.88,50.95,50.88,50.94,17200.0,43.14,43.1993,43.14,43.1908,17200.0
2012-05-21 12:05:00,50.92,50.96,50.89,50.92,19500.0,43.1739,43.2078,43.1484,43.1739,19500.0
2012-05-21 12:10:00,50.9,50.96,50.9,50.92,7500.0,43.1569,43.2078,43.1569,43.1739,7500.0
2012-05-21 12:15:00,50.93,50.97,50.92,50.96,6900.0,43.1824,43.2163,43.1739,43.2078,6900.0
2012-05-21 12:20:00,50.94,50.98,50.89,50.9,92700.0,43.1908,43.2248,43.1484,43.1569,92700.0
2012-05-21 12:25:00,50.9,50.95,50.9,50.94,6500.0,43.1569,43.1993,43.1569,43.1908,6500.0
2012-05-21 12:30:00,50.94,50.94,50.91,50.91,4400.0,43.1908,43.1908,43.1654,43.1654,4400.0
2012-05-21 12:35:00,50.91,50.97,50.9,50.97,14100.0,43.1654,43.2163,43.1569,43.2163,14100.0
2012-05-21 12:40:00,50.95,50.96,50.91,50.92,5100.0,43.1993,43.2078,43.1654,43.1739,5100.0
2012-05-21 12:45:00,50.92,50.96,50.91,50.95,7300.0,43.1739,43.2078,43.1654,43.1993,7300.0
2012-05-21 12:50:00,50.96,50.97,50.95,50.97,6200.0,43.2078,43.2163,43.1993,43.2163,6200.0
2012-05-21 12:55:00,50.97,50.98,50.94,50.98,7200.0,43.2163,43.2248,43.1908,43.2248,7200.0
2012-05-21 13:00:00,50.98,51.06,50.98,51.06,50000.0,43.2248,43.2926,43.2248,43.2926,50000.0
2012-05-21 13:05:00,51.05,51.09,51.05,51.09,19200.0,43.2841,43.318,43.2841,43.318,19200.0
2012-05-21 13:10:00,51.08,51.1,51.03,51.04,6200.0,43.3095,43.3265,43.2671,43.2756,6200.0
2012-05-21 13:15:00,51.04,51.08,51.04,51.08,12200.0,43.2756,43.3095,43.2756,43.3095,12200.0
2012-05-21 13:20:00,51.09,51.12,51.07,51.09,16100.0,43.318,43.3435,43.3011,43.318,16100.0
2012-05-21 13:25:00,51.09,51.11,51.08,51.1,5100.0,43.318,43.335,43.3095,43.3265,5100.0
2012-05-21 13:30:00,51.1,51.17,51.1,51.13,10500.0,43.3265,43.3858,43.3265,43.3519,10500.0
2012-05-21 13:35:00,51.13,51.15,51.13,51.13,4000.0,43.3519,43.3689,43.3519,43.3519,4000.0
2012-05-21 13:40:00,51.13,51.17,51.13,51.17,6800.0,43.3519,43.3858,43.3519,43.3858,6800.0
2012-05-21 13:45:00,51.17,51.25,51.16,51.2,15600.0,43.3858,43.4537,43.3774,43.4113,15600.0
2012-05-21 13:50:00,51.2,51.22,51.16,51.21,6800.0,43.4113,43.4282,43.3774,43.4198,6800.0
2012-05-21 13:55:00,51.21,51.22,51.2,51.21,4300.0,43.4198,43.4282,43.4113,43.4198,4300.0
2012-05-21 14:00:00,51.21,51.22,51.11,51.13,18600.0,43.4198,43.4282,43.335,43.3519,18600.0
2012-05-21 14:05:00,51.13,51.19,51.13,51.17,25300.0,43.3519,43.4028,43.3519,43.3858,25300.0
2012-05-21 14:10:00,51.16,51.2,51.14,51.2,10400.0,43.3774,43.4113,43.3604,43.4113,10400.0
2012-05-21 14:15:00,51.2,51.21,51.15,51.21,11600.0,43.4113,43.4198,43.3689,43.4198,11600.0
2012-05-21 14:20:00,51.21,51.27,51.17,51.17,10700.0,43.4198,43.4706,43.3858,43.3858,10700.0
2012-05-21 14:25:00,51.17,51.19,51.14,51.14,11500.0,43.3858,43.4028,43.3604,43.3604,11500.0
2012-05-21 14:30:00,51.13,51.19,51.13,51.18,5800.0,43.3519,43.4028,43.3519,43.3943,5800.0
2012-05-21 14:35:00,51.19,51.21,51.18,51.18,9600.0,43.4028,43.4198,43.3943,43.3943,9600.0
2012-05-21 14:40:00,51.18,51.24,51.18,51.19,10100.0,43.3943,43.4452,43.3943,43.4028,10100.0
2012-05-21 14:45:00,51.19,51.21,51.13,51.17,42800.0,43.4028,43.4198,43.3519,43.3858,42800.0
2012-05-21 14:50:00,51.17,51.2,51.16,51.2,12600.0,43.3858,43.4113,43.3774,43.4113,12600.0
2012-05-21 14:55:00,51.22,51.36,51.22,51.32,41000.0,43.4282,43.5469,43.4282,43.513,41000.0
2012-05-21 15:00:00,51.32,51.33,51.27,51.28,33400.0,43.513,43.5215,43.4706,43.4791,33400.0
2012-05-21 15:05:00,51.28,51.32,51.27,51.3,10800.0,43.4791,43.513,43.4706,43.4961,10800.0
2012-05-21 15:10:00,51.29,51.33,51.28,51.32,22800.0,43.4876,43.5215,43.4791,43.513,22800.0
2012-05-21 15:15:00,51.32,51.38,51.31,51.37,29700.0,43.513,43.5639,43.5046,43.5554,29700.0
2012-05-21 15:20:00,51.36,51.44,51.36,51.42,25600.0,43.5469,43.6148,43.5469,43.5978,25600.0
2012-05-21 15:25:00,51.41,51.42,51.31,51.33,34000.0,43.5893,43.5978,43.5046,43.5215,34000.0
2012-05-21 15:30:00,51.33,51.39,51.32,51.39,20700.0,43.5215,43.5724,43.513,43.5724,20700.0
2012-05-21 15:35:00,51.39,51.41,51.37,51.4,23600.0,43.5724,43.5893,43.5554,43.5809,23600.0
2012-05-21 15:40:00,51.41,51.44,51.39,51.43,28900.0,43.5893,43.6148,43.5724,43.6063,28900.0
2012-05-21 15:45:00,51.43,51.43,51.37,51.42,32600.0,43.6063,43.6063,43.5554,43.5978,32600.0
2012-05-21 15:50:00,51.41,51.44,51.4,51.41,32100.0,43.5893,43.6148,43.5809,43.5893,32100.0
2012-05-21 15:55:00,51.41,51.46,51.4,51.44,54200.0,43.5893,43.6317,43.5809,43.6148,54200.0
2012-05-22 09:30:00,51.48,51.48,51.23,51.4,30700.0,43.6487,43.6487,43.4367,43.5809,30700.0
2012-05-22 09:35:00,51.4,51.44,51.32,51.34,8600.0,43.5809,43.6148,43.513,43.53,8600.0
2012-05-22 09:40:00,51.31,51.4,51.25,51.39,14000.0,43.5046,43.5809,43.4537,43.5724,14000.0
2012-05-22 09:45:00,51.39,51.39,51.34,51.37,12500.0,43.5724,43.5724,43.53,43.5554,12500.0
2012-05-22 09:50:00,51.38,51.44,51.38,51.4,9100.0,43.5639,43.6148,43.5639,43.5809,9100.0
2012-05-22 09:55:00,51.39,51.4,51.3,51.34,20300.0,43.5724,43.5809,43.4961,43.53,20300.0
2012-05-22 10:00:00,51.36,51.47,51.35,51.45,15600.0,43.5469,43.6402,43.5385,43.6233,15600.0
2012-05-22 10:05:00,51.46,51.58,51.45,51.58,14000.0,43.6317,43.7335,43.6233,43.7335,14000.0
2012-05-22 10:10:00,51.58,51.61,51.56,51.59,8200.0,43.7335,43.7589,43.7165,43.742,8200.0
2012-05-22 10:15:00,51.58,51.66,51.57,51.64,13800.0,43.7335,43.8013,43.725,43.7844,13800.0
2012-05-22 10:20:00,51.64,51.65,51.47,51.5,37300.0,43.7844,43.7928,43.6402,43.6656,37300.0
2012-05-22 10:25:00,51.5,51.5,51.44,51.48,18700.0,43.6656,43.6656,43.6148,43.6487,18700.0
2012-05-22 10:30:00,51.49,51.53,51.48,51.5,14500.0,43.6572,43.6911,43.6487,43.6656,14500.0
2012-05-22 10:35:00,51.49,51.5,51.47,51.48,18800.0,43.6572,43.6656,43.6402,43.6487,18800.0
2012-05-22 10:40:00,51.48,51.5,51.46,51.49,21400.0,43.6487,43.6656,43.6317,43.6572,21400.0
2012-05-22 10:45:00,51.5,51.53,51.47,51.5,24600.0,43.6656,43.6911,43.6402,43.6656,24600.0
2012-05-22 10:50:00,51.5,51.51,51.47,51.48,23700.0,43.6656,43.6741,43.6402,43.6487,23700.0
2012-05-22 10:55:00,51.49,51.54,51.48,51.54,6000.0,43.6572,43.6996,43.6487,43.6996,6000.0
2012-05-22 11:00:00,51.54,51.6,51.54,51.58,14200.0,43.6996,43.7504,43.6996,43.7335,14200.0
2012-05-22 11:05:00,51.58,51.58,51.5,51.51,30800.0,43.7335,43.7335,43.6656,43.6741,30800.0
2012-05-22 11:10:00,51.52,51.54,51.48,51.48,11300.0,43.6826,43.6996,43.6487,43.6487,11300.0
2012-05-22 11:15:00,51.49,51.58,51.47,51.58,18400.0,43.6572,43.7335,43.6402,43.7335,18400.0
2012-05-22 11:20:00,51.57,51.61,51.53,51.61,22600.0,43.725,43.7589,43.6911,43.7589,22600.0
2012-05-22 11:25:00,51.61,51.63,51.6,51.61,9500.0,43.7589,43.7759,43.7504,43.7589,9500.0
2012-05-22 11:30:00,51.6,51.65,51.59,51.64,25400.0,43.7504,43.7928,43.742,43.7844,25400.0
2012-05-22 11:35:00,51.65,51.65,51.59,51.6,25000.0,43.7928,43.7928,43.742,43.7504,25000.0
2012-05-22 11:40:00,51.6,51.64,51.59,51.63,33700.0,43.7504,43.7844,43.742,43.7759,33700.0
2012-05-22 11:45:00,51.63,51.66,51.62,51.66,18300.0,43.7759,43.8013,43.7674,43.8013,18300.0
2012-05-22 11:50:00,51.66,51.71,51.66,51.71,9300.0,43.8013,43.8437,43.8013,43.8437,9300.0
2012-05-22 11:55:00,51.71,51.78,51.71,51.74,50200.0,43.8437,43.9031,43.8437,43.8691,50200.0
2012-05-22 12:00:00,51.75,51.75,51.67,51.73,134700.0,43.8776,43.8776,43.8098,43.8607,134700.0
2012-05-22 12:05:00,51.72,51.73,51.63,51.65,72800.0,43.8522,43.8607,43.7759,43.7928,72800.0
2012-05-22 12:10:00,51.65,51.69,51.63,51.69,17100.0,43.7928,43.8267,43.7759,43.8267,17100.0
2012-05-22 12:15:00,51.69,51.75,51.69,51.75,31800.0,43.8267,43.8776,43.8267,43.8776,31800.0
2012-05-22 12:20:00,51.76,51.78,51.75,51.78,19300.0,43.8861,43.9031,43.8776,43.9031,19300.0
2012-05-22 12:25:00,51.77,51.84,51.76,51.84,12900.0,43.8946,43.9539,43.8861,43.9539,12900.0
2012-05-22 12:30:00,51.83,51.87,51.8,51.8,12400.0,43.9454,43.9794,43.92,43.92,12400.0
2012-05-22 12:35:00,51.79,51.8,51.76,51.8,12700.0,43.9115,43.92,43.8861,43.92,12700.0
2012-05-22 12:40:00,51.8,51.82,51.78,51.79,9300.0,43.92,43.937,43.9031,43.9115,9300.0
2012-05-22 12:45:00,51.79,51.82,51.78,51.8,13400.0,43.9115,43.937,43.9031,43.92,13400.0
2012-05-22 12:50:00,51.8,51.8,51.77,51.79,18900.0,43.92,43.92,43.8946,43.9115,18900.0
2012-05-22 12:55:00,51.79,51.82,51.79,51.79,21700.0,43.9115,43.937,43.9115,43.9115,21700.0
2012-05-22 13:00:00,51.8,51.91,51.8,51.9,20100.0,43.92,44.0133,43.92,44.0048,20100.0
2012-05-22 13:05:00,51.9,51.96,51.9,51.95,18800.0,44.0048,44.0557,44.0048,44.0472,18800.0
2012-05-22 13:10:00,51.95,51.96,51.92,51.94,19900.0,44.0472,44.0557,44.0218,44.0387,19900.0
2012-05-22 13:15:00,51.94,51.94,51.8,51.8,19700.0,44.0387,44.0387,43.92,43.92,19700.0
2012-05-22 13:20:00,51.8,51.85,51.8,51.85,13600.0,43.92,43.9624,43.92,43.9624,13600.0
2012-05-22 13:25:00,51.85,51.86,51.81,51.82,9500.0,43.9624,43.9709,43.9285,43.937,9500.0
2012-05-22 13:30:00,51.81,51.91,51.8,51.89,28100.0,43.9285,44.0133,43.92,43.9963,28100.0
2012-05-22 13:35:00,51.89,51.89,51.86,51.87,12000.0,43.9963,43.9963,43.9709,43.9794,12000.0
2012-05-22 13:40:00,51.87,51.87,51.8,51.83,21700.0,43.9794,43.9794,43.92,43.9454,21700.0
2012-05-22 13:45:00,51.83,51.83,51.8,51.82,27500.0,43.9454,43.9454,43.92,43.937,27500.0
2012-05-22 13:50:00,51.82,51.84,51.8,51.81,15000.0,43.937,43.9539,43.92,43.9285,15000.0
2012-05-22 13:55:00,51.82,51.85,51.8,51.84,19800.0,43.937,43.9624,43.92,43.9539,19800.0
2012-05-22 14:00:00,51.84,51.92,51.83,51.9,16300.0,43.9539,44.0218,43.9454,44.0048,16300.0
2012-05-22 14:05:00,51.9,51.9,51.86,51.88,12000.0,44.0048,44.0048,43.9709,43.9878,12000.0
2012-05-22 14:10:00,51.87,51.87,51.8,51.82,16200.0,43.9794,43.9794,43.92,43.937,16200.0
2012-05-22 14:15:00,51.81,51.82,51.8,51.8,11700.0,43.9285,43.937,43.92,43.92,11700.0
2012-05-22 14:20:00,51.81,51.88,51.8,51.87,38700.0,43.9285,43.9878,43.92,43.9794,38700.0
2012-05-22 14:25:00,51.86,51.87,51.81,51.81,13500.0,43.9709,43.9794,43.9285,43.9285,13500.0
2012-05-22 14:30:00,51.81,51.85,51.79,51.8,41300.0,43.9285,43.9624,43.9115,43.92,41300.0
2012-05-22 14:35:00,51.81,51.83,51.8,51.82,22700.0,43.9285,43.9454,43.92,43.937,22700.0
2012-05-22 14:40:00,51.82,51.85,51.8,51.82,29400.0,43.937,43.9624,43.92,43.937,29400.0
2012-05-22 14:45:00,51.82,51.85,51.79,51.83,37300.0,43.937,43.9624,43.9115,43.9454,37300.0
2012-05-22 14:50:00,51.83,51.85,51.82,51.83,15100.0,43.9454,43.9624,43.937,43.9454,15100.0
2012-05-22 14:55:00,51.83,51.86,51.8,51.81,22500.0,43.9454,43.9709,43.92,43.9285,22500.0
2012-05-22 15:00:00,51.82,51.83,51.76,51.76,40200.0,43.937,43.9454,43.8861,43.8861,40200.0
2012-05-22 15:05:00,51.76,51.78,51.73,51.75,19300.0,43.8861,43.9031,43.8607,43.8776,19300.0
2012-05-22 15:10:00,51.75,51.77,51.75,51.75,53800.0,43.8776,43.8946,43.8776,43.8776,53800.0
2012-05-22 15:15:00,51.75,51.77,51.69,51.69,18800.0,43.8776,43.8946,43.8267,43.8267,18800.0
2012-05-22 15:20:00,51.69,51.7,51.65,51.66,17300.0,43.8267,43.8352,43.7928,43.8013,17300.0
2012-05-22 15:25:00,51.66,51.7,51.6,51.61,24000.0,43.8013,43.8352,43.7504,43.7589,24000.0
2012-05-22 15:30:00,51.6,51.6,51.5,51.51,35500.0,43.7504,43.7504,43.6656,43.6741,35500.0
2012-05-22 15:35:00,51.51,51.55,51.5,51.51,30600.0,43.6741,43.708,43.6656,43.6741,30600.0
2012-05-22 15:40:00,51.51,51.54,51.49,51.52,65900.0,43.6741,43.6996,43.6572,43.6826,65900.0
2012-05-22 15:45:00,51.51,51.55,51.43,51.47,78000.0,43.6741,43.708,43.6063,43.6402,78000.0
2012-05-22 15:50:00,51.46,51.68,51.46,51.65,122400.0,43.6317,43.8183,43.6317,43.7928,122400.0
2012-05-22 15:55:00,51.64,51.72,51.58,51.71,150300.0,43.7844,43.8522,43.7335,43.8437,150300.0
2012-05-23 09:30:00,51.46,51.46,51.29,51.35,24300.0,43.6317,43.6317,43.4876,43.5385,24300.0
2012-05-23 09:35:00,51.34,51.42,51.31,51.31,16000.0,43.53,43.5978,43.5046,43.5046,16000.0
2012-05-23 09:40:00,51.32,51.36,51.22,51.24,13600.0,43.513,43.5469,43.4282,43.4452,13600.0
2012-05-23 09:45:00,51.24,51.36,51.17,51.21,16600.0,43.4452,43.5469,43.3858,43.4198,16600.0
2012-05-23 09:50:00,51.21,51.31,51.21,51.29,16900.0,43.4198,43.5046,43.4198,43.4876,16900.0
2012-05-23 09:55:00,51.27,51.41,51.27,51.34,34200.0,43.4706,43.5893,43.4706,43.53,34200.0
2012-05-23 10:00:00,51.36,51.38,51.23,51.23,23600.0,43.5469,43.5639,43.4367,43.4367,23600.0
2012-05-23 10:05:00,51.21,51.23,51.11,51.12,15600.0,43.4198,43.4367,43.335,43.3435,15600.0
2012-05-23 10:10:00,51.12,51.14,51.01,51.05,71000.0,43.3435,43.3604,43.2502,43.2841,71000.0
2012-05-23 10:15:00,51.06,51.09,50.96,51.05,14000.0,43.2926,43.318,43.2078,43.2841,14000.0
2012-05-23 10:20:00,51.02,51.06,50.96,51.01,83500.0,43.2587,43.2926,43.2078,43.2502,83500.0
2012-05-23 10:25:00,51.02,51.08,50.96,51.06,41300.0,43.2587,43.3095,43.2078,43.2926,41300.0
2012-05-23 10:30:00,51.06,51.07,51.0,51.01,32700.0,43.2926,43.3011,43.2417,43.2502,32700.0
2012-05-23 10:35:00,51.01,51.05,50.96,50.97,60800.0,43.2502,43.2841,43.2078,43.2163,60800.0
2012-05-23 10:40:00,50.98,51.06,50.89,51.04,60100.0,43.2248,43.2926,43.1484,43.2756,60100.0
2012-05-23 10:45:00,51.03,51.03,50.93,50.98,36600.0,43.2671,43.2671,43.1824,43.2248,36600.0
2012-05-23 10:50:00,50.98,51.04,50.98,51.01,55200.0,43.2248,43.2756,43.2248,43.2502,55200.0
2012-05-23 10:55:00,51.02,51.03,51.0,51.02,12000.0,43.2587,43.2671,43.2417,43.2587,12000.0
2012-05-23 11:00:00,51.01,51.13,50.9,51.11,116600.0,43.2502,43.3519,43.1569,43.335,116600.0
2012-05-23 11:05:00,51.12,51.21,51.11,51.12,15500.0,43.3435,43.4198,43.335,43.3435,15500.0
2012-05-23 11:10:00,51.12,51.19,51.09,51.11,18600.0,43.3435,43.4028,43.318,43.335,18600.0
2012-05-23 11:15:00,51.1,51.15,51.09,51.1,13000.0,43.3265,43.3689,43.318,43.3265,13000.0
2012-05-23 11:20:00,51.1,51.12,51.08,51.1,18000.0,43.3265,43.3435,43.3095,43.3265,18000.0
2012-05-23 11:25:00,51.1,51.11,51.08,51.1,15700.0,43.3265,43.335,43.3095,43.3265,15700.0
2012-05-23 11:30:00,51.11,51.16,51.09,51.1,9500.0,43.335,43.3774,43.318,43.3265,9500.0
2012-05-23 11:35:00,51.09,51.1,50.93,50.97,15800.0,43.318,43.3265,43.1824,43.2163,15800.0
2012-05-23 11:40:00,50.95,51.07,50.95,51.02,10200.0,43.1993,43.3011,43.1993,43.2587,10200.0
2012-05-23 11:45:00,50.99,51.06,50.97,51.05,25500.0,43.2332,43.2926,43.2163,43.2841,25500.0
2012-05-23 11:50:00,51.05,51.1,51.05,51.08,9400.0,43.2841,43.3265,43.2841,43.3095,9400.0
2012-05-23 11:55:00,51.05,51.07,51.04,51.07,6700.0,43.2841,43.3011,43.2756,43.3011,6700.0
2012-05-23 12:00:00,51.07,51.08,50.9,50.9,12700.0,43.3011,43.3095,43.1569,43.1569,12700.0
2012-05-23 12:05:00,50.88,50.95,50.87,50.93,11300.0,43.14,43.1993,43.1315,43.1824,11300.0
2012-05-23 12:10:00,50.92,50.93,50.86,50.9,10500.0,43.1739,43.1824,43.123,43.1569,10500.0
2012-05-23 12:15:00,50.88,51.01,50.87,50.96,16000.0,43.14,43.2502,43.1315,43.2078,16000.0
2012-05-23 12:20:00,50.95,51.0,50.89,50.9,9000.0,43.1993,43.2417,43.1484,43.1569,9000.0
2012-05-23 12:25:00,50.9,50.91,50.84,50.86,11000.0,43.1569,43.1654,43.106,43.123,11000.0
2012-05-23 12:30:00,50.87,50.88,50.83,50.87,10600.0,43.1315,43.14,43.0976,43.1315,10600.0
2012-05-23 12:35:00,50.87,50.94,50.87,50.91,6600.0,43.1315,43.1908,43.1315,43.1654,6600.0
2012-05-23 12:40:00,50.92,50.94,50.9,50.94,10700.0,43.1739,43.1908,43.1569,43.1908,10700.0
2012-05-23 12:45:00,50.95,51.01,50.95,51.01,5600.0,43.1993,43.2502,43.1993,43.2502,5600.0
2012-05-23 12:50:00,51.0,51.01,50.96,50.98,6800.0,43.2417,43.2502,43.2078,43.2248,6800.0
2012-05-23 12:55:00,50.97,50.98,50.9,50.91,8700.0,43.2163,43.2248,43.1569,43.1654,8700.0
2012-05-23 13:00:00,50.93,50.99,50.92,50.95,15100.0,43.1824,43.2332,43.1739,43.1993,15100.0
2012-05-23 13:05:00,50.94,50.95,50.92,50.95,8200.0,43.1908,43.1993,43.1739,43.1993,8200.0
2012-05-23 13:10:00,50.94,50.97,50.91,50.91,47800.0,43.1908,43.2163,43.1654,43.1654,47800.0
2012-05-23 13:15:00,50.91,50.95,50.87,50.88,7600.0,43.1654,43.1993,43.1315,43.14,7600.0
2012-05-23 13:20:00,50.87,50.99,50.87,50.94,13100.0,43.1315,43.2332,43.1315,43.1908,13100.0
2012-05-23 13:25:00,50.93,50.98,50.93,50.95,14900.0,43.1824,43.2248,43.1824,43.1993,14900.0
2012-05-23 13:30:00,50.97,50.99,50.88,50.88,15600.0,43.2163,43.2332,43.14,43.14,15600.0
2012-05-23 13:35:00,50.88,50.97,50.87,50.95,9600.0,43.14,43.2163,43.1315,43.1993,9600.0
2012-05-23 13:40:00,50.96,50.99,50.91,50.91,8900.0,43.2078,43.2332,43.1654,43.1654,8900.0
2012-05-23 13:45:00,50.92,51.0,50.91,50.99,13400.0,43.1739,43.2417,43.1654,43.2332,13400.0
2012-05-23 13:50:00,50.99,50.99,50.87,50.91,10100.0,43.2332,43.2332,43.1315,43.1654,10100.0
2012-05-23 13:55:00,50.91,50.96,50.9,50.95,8100.0,43.1654,43.2078,43.1569,43.1993,8100.0
2012-05-23 14:00:00,50.95,50.95,50.87,50.87,9800.0,43.1993,43.1993,43.1315,43.1315,9800.0
2012-05-23 14:05:00,50.87,50.92,50.85,50.92,28000.0,43.1315,43.1739,43.1145,43.1739,28000.0
2012-05-23 14:10:00,50.91,50.91,50.81,50.83,16700.0,43.1654,43.1654,43.0806,43.0976,16700.0
2012-05-23 14:15:00,50.81,50.85,50.76,50.78,11600.0,43.0806,43.1145,43.0382,43.0552,11600.0
2012-05-23 14:20:00,50.8,50.82,50.77,50.78,10700.0,43.0721,43.0891,43.0467,43.0552,10700.0
2012-05-23 14:25:00,50.78,50.82,50.74,50.76,15400.0,43.0552,43.0891,43.0213,43.0382,15400.0
2012-05-23 14:30:00,50.77,50.84,50.73,50.83,14700.0,43.0467,43.106,43.0128,43.0976,14700.0
2012-05-23 14:35:00,50.83,50.92,50.83,50.87,13400.0,43.0976,43.1739,43.0976,43.1315,13400.0
2012-05-23 14:40:00,50.88,50.99,50.83,50.91,12600.0,43.14,43.2332,43.0976,43.1654,12600.0
2012-05-23 14:45:00,50.91,50.91,50.83,50.88,15300.0,43.1654,43.1654,43.0976,43.14,15300.0
2012-05-23 14:50:00,50.88,50.96,50.86,50.9,11400.0,43.14,43.2078,43.123,43.1569,11400.0
2012-05-23 14:55:00,50.9,50.96,50.87,50.94,17700.0,43.1569,43.2078,43.1315,43.1908,17700.0
2012-05-23 15:00:00,50.93,50.94,50.88,50.9,22500.0,43.1824,43.1908,43.14,43.1569,22500.0
2012-05-23 15:05:00,50.9,50.96,50.83,50.96,19900.0,43.1569,43.2078,43.0976,43.2078,19900.0
2012-05-23 15:10:00,50.95,50.99,50.93,50.99,26300.0,43.1993,43.2332,43.1824,43.2332,26300.0
2012-05-23 15:15:00,50.99,51.0,50.89,50.99,36300.0,43.2332,43.2417,43.1484,43.2332,36300.0
2012-05-23 15:20:00,50.99,51.04,50.94,50.94,21800.0,43.2332,43.2756,43.1908,43.1908,21800.0
2012-05-23 15:25:00,50.95,51.07,50.94,51.02,27600.0,43.1993,43.3011,43.1908,43.2587,27600.0
2012-05-23 15:30:00,51.03,51.15,51.02,51.12,26400.0,43.2671,43.3689,43.2587,43.3435,26400.0
2012-05-23 15:35:00,51.12,51.23,51.11,51.19,28800.0,43.3435,43.4367,43.335,43.4028,28800.0
2012-05-23 15:40:00,51.18,51.38,51.18,51.32,40500.0,43.3943,43.5639,43.3943,43.513,40500.0
2012-05-23 15:45:00,51.3,51.32,51.23,51.26,38400.0,43.4961,43.513,43.4367,43.4622,38400.0
2012-05-23 15:50:00,51.27,51.29,51.13,51.17,40200.0,43.4706,43.4876,43.3519,43.3858,40200.0
2012-05-23 15:55:00,51.17,51.27,51.15,51.27,55800.0,43.3858,43.4706,43.3689,43.4706,55800.0
2012-05-24 09:30:00,51.38,51.5,51.33,51.37,22900.0,43.5639,43.6656,43.5215,43.5554,22900.0
2012-05-24 09:35:00,51.35,51.58,51.28,51.58,18600.0,43.5385,43.7335,43.4791,43.7335,18600.0
2012-05-24 09:40:00,51.51,51.57,51.46,51.55,8900.0,43.6741,43.725,43.6317,43.708,8900.0
2012-05-24 09:45:00,51.57,51.62,51.53,51.57,14000.0,43.725,43.7674,43.6911,43.725,14000.0
2012-05-24 09:50:00,51.58,51.67,51.56,51.67,16000.0,43.7335,43.8098,43.7165,43.8098,16000.0
2012-05-24 09:55:00,51.65,51.66,51.59,51.66,9700.0,43.7928,43.8013,43.742,43.8013,9700.0
2012-05-24 10:00:00,51.66,51.75,51.56,51.67,12200.0,43.8013,43.8776,43.7165,43.8098,12200.0
2012-05-24 10:05:00,51.67,51.74,51.65,51.66,7400.0,43.8098,43.8691,43.7928,43.8013,7400.0
2012-05-24 10:10:00,51.66,51.66,51.57,51.62,10100.0,43.8013,43.8013,43.725,43.7674,10100.0
2012-05-24 10:15:00,51.6,51.7,51.55,51.64,17500.0,43.7504,43.8352,43.708,43.7844,17500.0
2012-05-24 10:20:00,51.62,51.68,51.59,51.62,12200.0,43.7674,43.8183,43.742,43.7674,12200.0
2012-05-24 10:25:00,51.63,51.71,51.58,51.67,51200.0,43.7759,43.8437,43.7335,43.8098,51200.0
2012-05-24 10:30:00,51.66,51.89,51.65,51.85,6200.0,43.8013,43.9963,43.7928,43.9624,6200.0
2012-05-24 10:35:00,51.85,51.88,51.81,51.81,9000.0,43.9624,43.9878,43.9285,43.9285,9000.0
2012-05-24 10:40:00,51.82,51.86,51.72,51.72,12700.0,43.937,43.9709,43.8522,43.8522,12700.0
2012-05-24 10:45:00,51.7,51.71,51.63,51.63,8600.0,43.8352,43.8437,43.7759,43.7759,8600.0
2012-05-24 10:50:00,51.64,51.67,51.59,51.59,21800.0,43.7844,43.8098,43.742,43.742,21800.0
2012-05-24 10:55:00,51.58,51.63,51.56,51.58,15200.0,43.7335,43.7759,43.7165,43.7335,15200.0
2012-05-24 11:00:00,51.58,51.6,51.49,51.52,26900.0,43.7335,43.7504,43.6572,43.6826,26900.0
2012-05-24 11:05:00,51.51,51.59,51.51,51.56,11600.0,43.6741,43.742,43.6741,43.7165,11600.0
2012-05-24 11:10:00,51.53,51.63,51.52,51.59,8300.0,43.6911,43.7759,43.6826,43.742,8300.0
2012-05-24 11:15:00,51.59,51.66,51.57,51.6,11800.0,43.742,43.8013,43.725,43.7504,11800.0
2012-05-24 11:20:00,51.6,51.63,51.52,51.52,5900.0,43.7504,43.7759,43.6826,43.6826,5900.0
2012-05-24 11:25:00,51.52,51.54,51.48,51.5,6800.0,43.6826,43.6996,43.6487,43.6656,6800.0
2012-05-24 11:30:00,51.48,51.48,51.32,51.35,8600.0,43.6487,43.6487,43.513,43.5385,8600.0
2012-05-24 11:35:00,51.35,51.39,51.31,51.31,19900.0,43.5385,43.5724,43.5046,43.5046,19900.0
2012-05-24 11:40:00,51.31,51.38,51.25,51.28,20400.0,43.5046,43.5639,43.4537,43.4791,20400.0
2012-05-24 11:45:00,51.27,51.31,51.26,51.29,10300.0,43.4706,43.5046,43.4622,43.4876,10300.0
2012-05-24 11:50:00,51.27,51.39,51.26,51.33,29000.0,43.4706,43.5724,43.4622,43.5215,29000.0
2012-05-24 11:55:00,51.33,51.33,51.27,51.28,10600.0,43.5215,43.5215,43.4706,43.4791,10600.0
2012-05-24 12:00:00,51.28,51.28,51.12,51.14,29200.0,43.4791,43.4791,43.3435,43.3604,29200.0
2012-05-24 12:05:00,51.16,51.19,51.14,51.18,13300.0,43.3774,43.4028,43.3604,43.3943,13300.0
2012-05-24 12:10:00,51.18,51.24,51.12,51.14,55200.0,43.3943,43.4452,43.3435,43.3604,55200.0
2012-05-24 12:15:00,51.14,51.19,51.12,51.14,17500.0,43.3604,43.4028,43.3435,43.3604,17500.0
2012-05-24 12:20:00,51.14,51.2,51.14,51.15,12900.0,43.3604,43.4113,43.3604,43.3689,12900.0
2012-05-24 12:25:00,51.15,51.16,51.1,51.14,22800.0,43.3689,43.3774,43.3265,43.3604,22800.0
2012-05-24 12:30:00,51.14,51.14,51.09,51.13,77100.0,43.3604,43.3604,43.318,43.3519,77100.0
2012-05-24 12:35:00,51.13,51.2,51.13,51.2,4700.0,43.3519,43.4113,43.3519,43.4113,4700.0
2012-05-24 12:40:00,51.22,51.31,51.2,51.27,28300.0,43.4282,43.5046,43.4113,43.4706,28300.0
2012-05-24 12:45:00,51.27,51.32,51.27,51.32,5300.0,43.4706,43.513,43.4706,43.513,5300.0
2012-05-24 12:50:00,51.31,51.32,51.25,51.29,14200.0,43.5046,43.513,43.4537,43.4876,14200.0
2012-05-24 12:55:00,51.29,51.38,51.29,51.36,10800.0,43.4876,43.5639,43.4876,43.5469,10800.0
2012-05-24 13:00:00,51.37,51.51,51.37,51.51,9400.0,43.5554,43.6741,43.5554,43.6741,9400.0
2012-05-24 13:05:00,51.5,51.55,51.5,51.52,9000.0,43.6656,43.708,43.6656,43.6826,9000.0
2012-05-24 13:10:00,51.52,51.52,51.48,51.49,3800.0,43.6826,43.6826,43.6487,43.6572,3800.0
2012-05-24 13:15:00,51.5,51.52,51.48,51.5,7200.0,43.6656,43.6826,43.6487,43.6656,7200.0
2012-05-24 13:20:00,51.51,51.53,51.47,51.52,6700.0,43.6741,43.6911,43.6402,43.6826,6700.0
2012-05-24 13:25:00,51.53,51.53,51.42,51.44,8600.0,43.6911,43.6911,43.5978,43.6148,8600.0
2012-05-24 13:30:00,51.43,51.44,51.4,51.43,5500.0,43.6063,43.6148,43.5809,43.6063,5500.0
2012-05-24 13:35:00,51.43,51.5,51.42,51.48,5600.0,43.6063,43.6656,43.5978,43.6487,5600.0
2012-05-24 13:40:00,51.5,51.57,51.5,51.56,7200.0,43.6656,43.725,43.6656,43.7165,7200.0
2012-05-24 13:45:00,51.57,51.57,51.49,51.49,5100.0,43.725,43.725,43.6572,43.6572,5100.0
2012-05-24 13:50:00,51.48,51.49,51.45,51.45,8400.0,43.6487,43.6572,43.6233,43.6233,8400.0
2012-05-24 13:55:00,51.44,51.44,51.37,51.37,8200.0,43.6148,43.6148,43.5554,43.5554,8200.0
2012-05-24 14:00:00,51.38,51.48,51.38,51.47,6600.0,43.5639,43.6487,43.5639,43.6402,6600.0
2012-05-24 14:05:00,51.45,51.49,51.43,51.47,11400.0,43.6233,43.6572,43.6063,43.6402,11400.0
2012-05-24 14:10:00,51.46,51.46,51.38,51.39,10600.0,43.6317,43.6317,43.5639,43.5724,10600.0
2012-05-24 14:15:00,51.39,51.41,51.36,51.4,7700.0,43.5724,43.5893,43.5469,43.5809,7700.0
2012-05-24 14:20:00,51.42,51.42,51.38,51.42,5200.0,43.5978,43.5978,43.5639,43.5978,5200.0
2012-05-24 14:25:00,51.42,51.46,51.38,51.44,7200.0,43.5978,43.6317,43.5639,43.6148,7200.0
2012-05-24 14:30:00,51.43,51.45,51.4,51.43,11600.0,43.6063,43.6233,43.5809,43.6063,11600.0
2012-05-24 14:35:00,51.43,51.43,51.37,51.37,14900.0,43.6063,43.6063,43.5554,43.5554,14900.0
2012-05-24 14:40:00,51.37,51.37,51.25,51.27,24500.0,43.5554,43.5554,43.4537,43.4706,24500.0
2012-05-24 14:45:00,51.28,51.36,51.27,51.36,12600.0,43.4791,43.5469,43.4706,43.5469,12600.0
2012-05-24 14:50:00,51.36,51.39,51.33,51.38,9800.0,43.5469,43.5724,43.5215,43.5639,9800.0
2012-05-24 14:55:00,51.38,51.4,51.3,51.31,17100.0,43.5639,43.5809,43.4961,43.5046,17100.0
2012-05-24 15:00:00,51.32,51.45,51.31,51.43,20100.0,43.513,43.6233,43.5046,43.6063,20100.0
2012-05-24 15:05:00,51.43,51.44,51.4,51.41,17800.0,43.6063,43.6148,43.5809,43.5893,17800.0
2012-05-24 15:10:00,51.41,51.41,51.34,51.35,11700.0,43.5893,43.5893,43.53,43.5385,11700.0
2012-05-24 15:15:00,51.35,51.41,51.34,51.4,42300.0,43.5385,43.5893,43.53,43.5809,42300.0
2012-05-24 15:20:00,51.41,51.45,51.38,51.45,29100.0,43.5893,43.6233,43.5639,43.6233,29100.0
2012-05-24 15:25:00,51.44,51.61,51.44,51.58,35800.0,43.6148,43.7589,43.6148,43.7335,35800.0
2012-05-24 15:30:00,51.58,51.64,51.51,51.53,21800.0,43.7335,43.7844,43.6741,43.6911,21800.0
2012-05-24 15:35:00,51.53,51.56,51.5,51.54,26300.0,43.6911,43.7165,43.6656,43.6996,26300.0
2012-05-24 15:40:00,51.55,51.64,51.54,51.59,33300.0,43.708,43.7844,43.6996,43.742,33300.0
2012-05-24 15:45:00,51.6,51.71,51.6,51.71,28500.0,43.7504,43.8437,43.7504,43.8437,28500.0
2012-05-24 15:50:00,51.7,51.79,51.67,51.78,35800.0,43.8352,43.9115,43.8098,43.9031,35800.0
2012-05-24 15:55:00,51.77,51.77,51.7,51.73,49700.0,43.8946,43.8946,43.8352,43.8607,49700.0
2012-05-25 09:30:00,51.74,51.87,51.69,51.86,17400.0,43.8691,43.9794,43.8267,43.9709,17400.0
2012-05-25 09:35:00,51.85,51.94,51.82,51.88,8000.0,43.9624,44.0387,43.937,43.9878,8000.0
2012-05-25 09:40:00,51.9,51.91,51.83,51.83,4700.0,44.0048,44.0133,43.9454,43.9454,4700.0
2012-05-25 09:45:00,51.82,51.98,51.82,51.94,10200.0,43.937,44.0726,43.937,44.0387,10200.0
2012-05-25 09:50:00,51.92,52.01,51.87,52.0,13000.0,44.0218,44.0981,43.9794,44.0896,13000.0
2012-05-25 09:55:00,51.99,52.08,51.98,52.05,10500.0,44.0811,44.1574,44.0726,44.132,10500.0
2012-05-25 10:00:00,52.04,52.08,52.0,52.06,19200.0,44.1235,44.1574,44.0896,44.1405,19200.0
2012-05-25 10:05:00,52.06,52.06,51.88,51.91,16800.0,44.1405,44.1405,43.9878,44.0133,16800.0
2012-05-25 10:10:00,51.89,51.9,51.81,51.85,7100.0,43.9963,44.0048,43.9285,43.9624,7100.0
2012-05-25 10:15:00,51.85,51.93,51.83,51.93,11900.0,43.9624,44.0302,43.9454,44.0302,11900.0
2012-05-25 10:20:00,51.9,52.0,51.9,52.0,15000.0,44.0048,44.0896,44.0048,44.0896,15000.0
2012-05-25 10:25:00,51.99,52.01,51.96,51.98,6200.0,44.0811,44.0981,44.0557,44.0726,6200.0
2012-05-25 10:30:00,51.98,52.07,51.97,52.02,18200.0,44.0726,44.1489,44.0641,44.1065,18200.0
2012-05-25 10:35:00,52.04,52.06,51.96,51.96,5900.0,44.1235,44.1405,44.0557,44.0557,5900.0
2012-05-25 10:40:00,51.97,51.97,51.84,51.89,7900.0,44.0641,44.0641,43.9539,43.9963,7900.0
2012-05-25 10:45:00,51.89,51.89,51.82,51.84,3900.0,43.9963,43.9963,43.937,43.9539,3900.0
2012-05-25 10:50:00,51.85,51.88,51.84,51.85,5800.0,43.9624,43.9878,43.9539,43.9624,5800.0
2012-05-25 10:55:00,51.85,51.9,51.85,51.86,16700.0,43.9624,44.0048,43.9624,43.9709,16700.0
2012-05-25 11:00:00,51.88,51.99,51.87,51.93,9000.0,43.9878,44.0811,43.9794,44.0302,9000.0
2012-05-25 11:05:00,51.93,52.03,51.93,52.01,3500.0,44.0302,44.115,44.0302,44.0981,3500.0
2012-05-25 11:10:00,52.0,52.01,51.92,51.98,16200.0,44.0896,44.0981,44.0218,44.0726,16200.0
2012-05-25 11:15:00,51.98,52.01,51.95,51.95,9000.0,44.0726,44.0981,44.0472,44.0472,9000.0
2012-05-25 11:20:00,51.96,52.01,51.92,52.0,7600.0,44.0557,44.0981,44.0218,44.0896,7600.0
2012-05-25 11:25:00,51.99,51.99,51.96,51.96,7900.0,44.0811,44.0811,44.0557,44.0557,7900.0
2012-05-25 11:30:00,51.96,51.96,51.85,51.88,11800.0,44.0557,44.0557,43.9624,43.9878,11800.0
2012-05-25 11:35:00,51.88,51.89,51.87,51.88,8800.0,43.9878,43.9963,43.9794,43.9878,8800.0
2012-05-25 11:40:00,51.87,51.91,51.87,51.88,7300.0,43.9794,44.0133,43.9794,43.9878,7300.0
2012-05-25 11:45:00,51.88,51.92,51.87,51.91,7100.0,43.9878,44.0218,43.9794,44.0133,7100.0
2012-05-25 11:50:00,51.91,52.03,51.91,51.98,8000.0,44.0133,44.115,44.0133,44.0726,8000.0
2012-05-25 11:55:00,51.99,52.02,51.99,52.02,4900.0,44.0811,44.1065,44.0811,44.1065,4900.0
2012-05-25 12:00:00,52.02,52.03,51.9,51.91,11500.0,44.1065,44.115,44.0048,44.0133,11500.0
2012-05-25 12:05:00,51.91,51.97,51.91,51.97,9800.0,44.0133,44.0641,44.0133,44.0641,9800.0
2012-05-25 12:10:00,51.97,51.99,51.94,51.94,5400.0,44.0641,44.0811,44.0387,44.0387,5400.0
2012-05-25 12:15:00,51.94,51.94,51.89,51.92,4500.0,44.0387,44.0387,43.9963,44.0218,4500.0
2012-05-25 12:20:00,51.91,51.96,51.89,51.9,44800.0,44.0133,44.0557,43.9963,44.0048,44800.0
2012-05-25 12:25:00,51.91,51.93,51.89,51.9,7900.0,44.0133,44.0302,43.9963,44.0048,7900.0
2012-05-25 12:30:00,51.89,51.96,51.88,51.93,10200.0,43.9963,44.0557,43.9878,44.0302,10200.0
2012-05-25 12:35:00,51.93,51.98,51.92,51.97,4700.0,44.0302,44.0726,44.0218,44.0641,4700.0
2012-05-25 12:40:00,51.98,51.99,51.96,51.99,9700.0,44.0726,44.0811,44.0557,44.0811,9700.0
2012-05-25 12:45:00,51.98,51.99,51.96,51.98,4000.0,44.0726,44.0811,44.0557,44.0726,4000.0
2012-05-25 12:50:00,51.99,52.03,51.97,52.03,12700.0,44.0811,44.115,44.0641,44.115,12700.0
2012-05-25 12:55:00,52.02,52.04,51.96,51.98,18500.0,44.1065,44.1235,44.0557,44.0726,18500.0
2012-05-25 13:00:00,51.98,51.98,51.96,51.98,7500.0,44.0726,44.0726,44.0557,44.0726,7500.0
2012-05-25 13:05:00,51.98,52.02,51.96,52.02,8200.0,44.0726,44.1065,44.0557,44.1065,8200.0
2012-05-25 13:10:00,52.01,52.02,51.97,51.98,8000.0,44.0981,44.1065,44.0641,44.0726,8000.0
2012-05-25 13:15:00,51.97,51.99,51.95,51.99,3100.0,44.0641,44.0811,44.0472,44.0811,3100.0
2012-05-25 13:20:00,51.97,51.98,51.94,51.98,7000.0,44.0641,44.0726,44.0387,44.0726,7000.0
2012-05-25 13:25:00,51.98,51.98,51.91,51.94,9100.0,44.0726,44.0726,44.0133,44.0387,9100.0
2012-05-25 13:30:00,51.94,51.95,51.92,51.94,9100.0,44.0387,44.0472,44.0218,44.0387,9100.0
2012-05-25 13:35:00,51.93,51.96,51.93,51.94,5300.0,44.0302,44.0557,44.0302,44.0387,5300.0
2012-05-25 13:40:00,51.96,51.97,51.91,51.92,11300.0,44.0557,44.0641,44.0133,44.0218,11300.0
2012-05-25 13:45:00,51.91,51.92,51.9,51.91,1700.0,44.0133,44.0218,44.0048,44.0133,1700.0
2012-05-25 13:50:00,51.91,51.94,51.89,51.9,7400.0,44.0133,44.0387,43.9963,44.0048,7400.0
2012-05-25 13:55:00,51.89,51.93,51.89,51.92,6000.0,43.9963,44.0302,43.9963,44.0218,6000.0
2012-05-25 14:00:00,51.92,51.92,51.87,51.87,8400.0,44.0218,44.0218,43.9794,43.9794,8400.0
2012-05-25 14:05:00,51.87,51.9,51.87,51.9,7600.0,43.9794,44.0048,43.9794,44.0048,7600.0
2012-05-25 14:10:00,51.89,51.91,51.89,51.89,5000.0,43.9963,44.0133,43.9963,43.9963,5000.0
2012-05-25 14:15:00,51.89,51.94,51.89,51.92,17200.0,43.9963,44.0387,43.9963,44.0218,17200.0
2012-05-25 14:20:00,51.92,51.93,51.84,51.9,37200.0,44.0218,44.0302,43.9539,44.0048,37200.0
2012-05-25 14:25:00,51.91,51.95,51.88,51.92,23400.0,44.0133,44.0472,43.9878,44.0218,23400.0
2012-05-25 14:30:00,51.91,51.93,51.9,51.9,6500.0,44.0133,44.0302,44.0048,44.0048,6500.0
2012-05-25 14:35:00,51.9,51.94,51.89,51.91,11300.0,44.0048,44.0387,43.9963,44.0133,11300.0
2012-05-25 14:40:00,51.91,51.91,51.89,51.9,8300.0,44.0133,44.0133,43.9963,44.0048,8300.0
2012-05-25 14:45:00,51.9,51.94,51.88,51.9,14400.0,44.0048,44.0387,43.9878,44.0048,14400.0
2012-05-25 14:50:00,51.9,51.95,51.9,51.95,14500.0,44.0048,44.0472,44.0048,44.0472,14500.0
2012-05-25 14:55:00,51.94,51.95,51.87,51.87,9900.0,44.0387,44.0472,43.9794,43.9794,9900.0
2012-05-25 15:00:00,51.87,51.91,51.85,51.87,7700.0,43.9794,44.0133,43.9624,43.9794,7700.0
2012-05-25 15:05:00,51.88,51.88,51.81,51.84,10600.0,43.9878,43.9878,43.9285,43.9539,10600.0
2012-05-25 15:10:00,51.84,51.87,51.79,51.8,17000.0,43.9539,43.9794,43.9115,43.92,17000.0
2012-05-25 15:15:00,51.8,51.81,51.74,51.74,11100.0,43.92,43.9285,43.8691,43.8691,11100.0
2012-05-25 15:20:00,51.74,51.74,51.58,51.62,29500.0,43.8691,43.8691,43.7335,43.7674,29500.0
2012-05-25 15:25:00,51.62,51.68,51.61,51.68,8700.0,43.7674,43.8183,43.7589,43.8183,8700.0
2012-05-25 15:30:00,51.67,51.8,51.66,51.76,19300.0,43.8098,43.92,43.8013,43.8861,19300.0
2012-05-25 15:35:00,51.76,51.77,51.74,51.75,11700.0,43.8861,43.8946,43.8691,43.8776,11700.0
2012-05-25 15:40:00,51.75,51.81,51.75,51.8,10200.0,43.8776,43.9285,43.8776,43.92,10200.0
2012-05-25 15:45:00,51.8,51.85,51.8,51.83,19300.0,43.92,43.9624,43.92,43.9454,19300.0
2012-05-25 15:50:00,51.83,51.85,51.8,51.8,19800.0,43.9454,43.9624,43.92,43.92,19800.0
2012-05-25 15:55:00,51.79,51.85,51.79,51.82,40500.0,43.9115,43.9624,43.9115,43.937,40500.0
2012-05-29 09:30:00,52.34,52.41,52.1,52.1,23800.0,44.3779,44.4372,44.1744,44.1744,23800.0
2012-05-29 09:35:00,52.09,52.27,52.05,52.2,11100.0,44.1659,44.3185,44.132,44.2592,11100.0
2012-05-29 09:40:00,52.17,52.28,52.14,52.28,8700.0,44.2337,44.327,44.2083,44.327,8700.0
2012-05-29 09:45:00,52.3,52.37,52.3,52.34,2900.0,44.3439,44.4033,44.3439,44.3779,2900.0
2012-05-29 09:50:00,52.32,52.41,52.32,52.4,8900.0,44.3609,44.4372,44.3609,44.4287,8900.0
2012-05-29 09:55:00,52.39,52.45,52.35,52.37,16800.0,44.4203,44.4711,44.3863,44.4033,16800.0
2012-05-29 10:00:00,52.35,52.38,52.23,52.38,14300.0,44.3863,44.4118,44.2846,44.4118,14300.0
2012-05-29 10:05:00,52.4,52.49,52.4,52.44,22800.0,44.4287,44.505,44.4287,44.4627,22800.0
2012-05-29 10:10:00,52.44,52.5,52.41,52.41,17900.0,44.4627,44.5135,44.4372,44.4372,17900.0
2012-05-29 10:15:00,52.41,52.42,52.37,52.41,4800.0,44.4372,44.4457,44.4033,44.4372,4800.0
2012-05-29 10:20:00,52.43,52.46,52.38,52.38,4100.0,44.4542,44.4796,44.4118,44.4118,4100.0
2012-05-29 10:25:00,52.38,52.43,52.38,52.39,4300.0,44.4118,44.4542,44.4118,44.4203,4300.0
2012-05-29 10:30:00,52.39,52.46,52.39,52.42,6800.0,44.4203,44.4796,44.4203,44.4457,6800.0
2012-05-29 10:35:00,52.44,52.45,52.39,52.39,3000.0,44.4627,44.4711,44.4203,44.4203,3000.0
2012-05-29 10:40:00,52.4,52.4,52.36,52.36,4400.0,44.4287,44.4287,44.3948,44.3948,4400.0
2012-05-29 10:45:00,52.38,52.38,52.3,52.35,24100.0,44.4118,44.4118,44.3439,44.3863,24100.0
2012-05-29 10:50:00,52.34,52.41,52.32,52.41,22600.0,44.3779,44.4372,44.3609,44.4372,22600.0
2012-05-29 10:55:00,52.41,52.43,52.38,52.41,9200.0,44.4372,44.4542,44.4118,44.4372,9200.0
2012-05-29 11:00:00,52.4,52.45,52.37,52.44,9200.0,44.4287,44.4711,44.4033,44.4627,9200.0
2012-05-29 11:05:00,52.44,52.45,52.36,52.36,5800.0,44.4627,44.4711,44.3948,44.3948,5800.0
2012-05-29 11:10:00,52.37,52.38,52.32,52.35,17800.0,44.4033,44.4118,44.3609,44.3863,17800.0
2012-05-29 11:15:00,52.36,52.41,52.36,52.4,15700.0,44.3948,44.4372,44.3948,44.4287,15700.0
2012-05-29 11:20:00,52.4,52.42,52.37,52.41,21900.0,44.4287,44.4457,44.4033,44.4372,21900.0
2012-05-29 11:25:00,52.41,52.43,52.4,52.41,20300.0,44.4372,44.4542,44.4287,44.4372,20300.0
2012-05-29 11:30:00,52.41,52.44,52.4,52.43,14900.0,44.4372,44.4627,44.4287,44.4542,14900.0
2012-05-29 11:35:00,52.43,52.45,52.32,52.42,57000.0,44.4542,44.4711,44.3609,44.4457,57000.0
2012-05-29 11:40:00,52.43,52.46,52.38,52.38,31800.0,44.4542,44.4796,44.4118,44.4118,31800.0
2012-05-29 11:45:00,52.39,52.43,52.36,52.41,44500.0,44.4203,44.4542,44.3948,44.4372,44500.0
2012-05-29 11:50:00,52.41,52.43,52.34,52.38,64000.0,44.4372,44.4542,44.3779,44.4118,64000.0
2012-05-29 11:55:00,52.38,52.4,52.33,52.34,17700.0,44.4118,44.4287,44.3694,44.3779,17700.0
2012-05-29 12:00:00,52.34,52.38,52.28,52.29,39400.0,44.3779,44.4118,44.327,44.3355,39400.0
2012-05-29 12:05:00,52.29,52.4,52.29,52.38,56500.0,44.3355,44.4287,44.3355,44.4118,56500.0
2012-05-29 12:10:00,52.38,52.4,52.31,52.33,77600.0,44.4118,44.4287,44.3524,44.3694,77600.0
2012-05-29 12:15:00,52.33,52.35,52.26,52.31,9800.0,44.3694,44.3863,44.31,44.3524,9800.0
2012-05-29 12:20:00,52.3,52.3,52.27,52.27,4400.0,44.3439,44.3439,44.3185,44.3185,4400.0
2012-05-29 12:25:00,52.26,52.36,52.25,52.36,19300.0,44.31,44.3948,44.3016,44.3948,19300.0
2012-05-29 12:30:00,52.36,52.37,52.31,52.33,38200.0,44.3948,44.4033,44.3524,44.3694,38200.0
2012-05-29 12:35:00,52.33,52.37,52.29,52.33,21200.0,44.3694,44.4033,44.3355,44.3694,21200.0
2012-05-29 12:40:00,52.33,52.42,52.33,52.36,13900.0,44.3694,44.4457,44.3694,44.3948,13900.0
2012-05-29 12:45:00,52.34,52.37,52.31,52.35,8700.0,44.3779,44.4033,44.3524,44.3863,8700.0
2012-05-29 12:50:00,52.36,52.37,52.32,52.35,7500.0,44.3948,44.4033,44.3609,44.3863,7500.0
2012-05-29 12:55:00,52.35,52.35,52.3,52.31,7900.0,44.3863,44.3863,44.3439,44.3524,7900.0
2012-05-29 13:00:00,52.3,52.33,52.29,52.32,21800.0,44.3439,44.3694,44.3355,44.3609,21800.0
2012-05-29 13:05:00,52.31,52.35,52.29,52.35,17500.0,44.3524,44.3863,44.3355,44.3863,17500.0
2012-05-29 13:10:00,52.36,52.41,52.34,52.4,10100.0,44.3948,44.4372,44.3779,44.4287,10100.0
2012-05-29 13:15:00,52.38,52.38,52.34,52.35,6300.0,44.4118,44.4118,44.3779,44.3863,6300.0
2012-05-29 13:20:00,52.34,52.35,52.3,52.3,12700.0,44.3779,44.3863,44.3439,44.3439,12700.0
2012-05-29 13:25:00,52.32,52.32,52.28,52.3,14000.0,44.3609,44.3609,44.327,44.3439,14000.0
2012-05-29 13:30:00,52.3,52.33,52.29,52.33,20500.0,44.3439,44.3694,44.3355,44.3694,20500.0
2012-05-29 13:35:00,52.33,52.35,52.3,52.3,8300.0,44.3694,44.3863,44.3439,44.3439,8300.0
2012-05-29 13:40:00,52.31,52.37,52.3,52.37,12700.0,44.3524,44.4033,44.3439,44.4033,12700.0
2012-05-29 13:45:00,52.37,52.41,52.34,52.34,9800.0,44.4033,44.4372,44.3779,44.3779,9800.0
2012-05-29 13:50:00,52.35,52.36,52.33,52.34,11200.0,44.3863,44.3948,44.3694,44.3779,11200.0
2012-05-29 13:55:00,52.34,52.37,52.34,52.36,15700.0,44.3779,44.4033,44.3779,44.3948,15700.0
2012-05-29 14:00:00,52.36,52.36,52.34,52.36,14100.0,44.3948,44.3948,44.3779,44.3948,14100.0
2012-05-29 14:05:00,52.36,52.38,52.34,52.36,12600.0,44.3948,44.4118,44.3779,44.3948,12600.0
2012-05-29 14:10:00,52.36,52.44,52.34,52.44,15700.0,44.3948,44.4627,44.3779,44.4627,15700.0
2012-05-29 14:15:00,52.43,52.45,52.38,52.43,23800.0,44.4542,44.4711,44.4118,44.4542,23800.0
2012-05-29 14:20:00,52.44,52.44,52.35,52.35,14900.0,44.4627,44.4627,44.3863,44.3863,14900.0
2012-05-29 14:25:00,52.34,52.39,52.34,52.39,13000.0,44.3779,44.4203,44.3779,44.4203,13000.0
2012-05-29 14:30:00,52.39,52.41,52.35,52.39,14400.0,44.4203,44.4372,44.3863,44.4203,14400.0
2012-05-29 14:35:00,52.39,52.39,52.33,52.33,10600.0,44.4203,44.4203,44.3694,44.3694,10600.0
2012-05-29 14:40:00,52.33,52.37,52.32,52.37,17500.0,44.3694,44.4033,44.3609,44.4033,17500.0
2012-05-29 14:45:00,52.37,52.39,52.34,52.37,13400.0,44.4033,44.4203,44.3779,44.4033,13400.0
2012-05-29 14:50:00,52.37,52.51,52.37,52.51,32200.0,44.4033,44.522,44.4033,44.522,32200.0
2012-05-29 14:55:00,52.52,52.55,52.51,52.53,17000.0,44.5305,44.5559,44.522,44.539,17000.0
2012-05-29 15:00:00,52.52,52.53,52.47,52.5,23700.0,44.5305,44.539,44.4881,44.5135,23700.0
2012-05-29 15:05:00,52.5,52.54,52.48,52.5,31400.0,44.5135,44.5474,44.4966,44.5135,31400.0
2012-05-29 15:10:00,52.5,52.58,52.49,52.55,42500.0,44.5135,44.5814,44.505,44.5559,42500.0
2012-05-29 15:15:00,52.55,52.57,52.52,52.52,20700.0,44.5559,44.5729,44.5305,44.5305,20700.0
2012-05-29 15:20:00,52.52,52.55,52.5,52.52,16200.0,44.5305,44.5559,44.5135,44.5305,16200.0
2012-05-29 15:25:00,52.52,52.53,52.47,52.5,17300.0,44.5305,44.539,44.4881,44.5135,17300.0
2012-05-29 15:30:00,52.49,52.5,52.45,52.5,27700.0,44.505,44.5135,44.4711,44.5135,27700.0
2012-05-29 15:35:00,52.5,52.6,52.49,52.54,26500.0,44.5135,44.5983,44.505,44.5474,26500.0
2012-05-29 15:40:00,52.54,52.69,52.53,52.67,36000.0,44.5474,44.6746,44.539,44.6577,36000.0
2012-05-29 15:45:00,52.68,52.71,52.63,52.66,51400.0,44.6661,44.6916,44.6237,44.6492,51400.0
2012-05-29 15:50:00,52.65,52.67,52.6,52.65,49400.0,44.6407,44.6577,44.5983,44.6407,49400.0
2012-05-29 15:55:00,52.66,52.69,52.52,52.58,181400.0,44.6492,44.6746,44.5305,44.5814,181400.0
2012-05-30 09:30:00,52.37,52.37,52.15,52.23,32300.0,44.4033,44.4033,44.2168,44.2846,32300.0
2012-05-30 09:35:00,52.21,52.23,51.87,51.87,35800.0,44.2676,44.2846,43.9794,43.9794,35800.0
2012-05-30 09:40:00,51.88,51.9,51.84,51.89,10600.0,43.9878,44.0048,43.9539,43.9963,10600.0
2012-05-30 09:45:00,51.88,51.96,51.83,51.89,15800.0,43.9878,44.0557,43.9454,43.9963,15800.0
2012-05-30 09:50:00,51.84,51.85,51.74,51.8,17700.0,43.9539,43.9624,43.8691,43.92,17700.0
2012-05-30 09:55:00,51.84,51.84,51.68,51.68,15500.0,43.9539,43.9539,43.8183,43.8183,15500.0
2012-05-30 10:00:00,51.67,51.68,51.58,51.61,23000.0,43.8098,43.8183,43.7335,43.7589,23000.0
2012-05-30 10:05:00,51.61,51.69,51.57,51.69,25800.0,43.7589,43.8267,43.725,43.8267,25800.0
2012-05-30 10:10:00,51.69,51.69,51.55,51.57,12100.0,43.8267,43.8267,43.708,43.725,12100.0
2012-05-30 10:15:00,51.58,51.65,51.54,51.59,13200.0,43.7335,43.7928,43.6996,43.742,13200.0
2012-05-30 10:20:00,51.56,51.61,51.5,51.61,7400.0,43.7165,43.7589,43.6656,43.7589,7400.0
2012-05-30 10:25:00,51.63,51.68,51.62,51.66,9700.0,43.7759,43.8183,43.7674,43.8013,9700.0
2012-05-30 10:30:00,51.65,51.71,51.6,51.71,7100.0,43.7928,43.8437,43.7504,43.8437,7100.0
2012-05-30 10:35:00,51.66,51.67,51.59,51.61,5500.0,43.8013,43.8098,43.742,43.7589,5500.0
2012-05-30 10:40:00,51.61,51.67,51.6,51.65,7000.0,43.7589,43.8098,43.7504,43.7928,7000.0
2012-05-30 10:45:00,51.62,51.64,51.54,51.55,7600.0,43.7674,43.7844,43.6996,43.708,7600.0
2012-05-30 10:50:00,51.56,51.64,51.56,51.61,8400.0,43.7165,43.7844,43.7165,43.7589,8400.0
2012-05-30 10:55:00,51.61,51.61,51.53,51.55,22100.0,43.7589,43.7589,43.6911,43.708,22100.0
2012-05-30 11:00:00,51.55,51.56,51.46,51.47,23600.0,43.708,43.7165,43.6317,43.6402,23600.0
2012-05-30 11:05:00,51.46,51.56,51.44,51.51,24100.0,43.6317,43.7165,43.6148,43.6741,24100.0
2012-05-30 11:10:00,51.52,51.55,51.48,51.52,11000.0,43.6826,43.708,43.6487,43.6826,11000.0
2012-05-30 11:15:00,51.53,51.54,51.49,51.49,10600.0,43.6911,43.6996,43.6572,43.6572,10600.0
2012-05-30 11:20:00,51.49,51.52,51.47,51.51,11200.0,43.6572,43.6826,43.6402,43.6741,11200.0
2012-05-30 11:25:00,51.52,51.54,51.49,51.54,6000.0,43.6826,43.6996,43.6572,43.6996,6000.0
2012-05-30 11:30:00,51.53,51.54,51.47,51.48,6100.0,43.6911,43.6996,43.6402,43.6487,6100.0
2012-05-30 11:35:00,51.48,51.53,51.48,51.5,10800.0,43.6487,43.6911,43.6487,43.6656,10800.0
2012-05-30 11:40:00,51.5,51.54,51.46,51.46,16400.0,43.6656,43.6996,43.6317,43.6317,16400.0
2012-05-30 11:45:00,51.47,51.49,51.44,51.49,8200.0,43.6402,43.6572,43.6148,43.6572,8200.0
2012-05-30 11:50:00,51.49,51.53,51.46,51.47,15200.0,43.6572,43.6911,43.6317,43.6402,15200.0
2012-05-30 11:55:00,51.48,51.55,51.45,51.53,6500.0,43.6487,43.708,43.6233,43.6911,6500.0
2012-05-30 12:00:00,51.52,51.54,51.37,51.37,13700.0,43.6826,43.6996,43.5554,43.5554,13700.0
2012-05-30 12:05:00,51.38,51.5,51.37,51.49,7700.0,43.5639,43.6656,43.5554,43.6572,7700.0
2012-05-30 12:10:00,51.48,51.49,51.46,51.46,5200.0,43.6487,43.6572,43.6317,43.6317,5200.0
2012-05-30 12:15:00,51.47,51.51,51.47,51.51,4300.0,43.6402,43.6741,43.6402,43.6741,4300.0
2012-05-30 12:20:00,51.5,51.51,51.47,51.48,5800.0,43.6656,43.6741,43.6402,43.6487,5800.0
2012-05-30 12:25:00,51.48,51.48,51.41,51.44,6300.0,43.6487,43.6487,43.5893,43.6148,6300.0
2012-05-30 12:30:00,51.42,51.47,51.42,51.43,7200.0,43.5978,43.6402,43.5978,43.6063,7200.0
2012-05-30 12:35:00,51.42,51.47,51.4,51.44,22800.0,43.5978,43.6402,43.5809,43.6148,22800.0
2012-05-30 12:40:00,51.43,51.46,51.41,51.46,3600.0,43.6063,43.6317,43.5893,43.6317,3600.0
2012-05-30 12:45:00,51.47,51.49,51.47,51.47,4000.0,43.6402,43.6572,43.6402,43.6402,4000.0
2012-05-30 12:50:00,51.47,51.5,51.47,51.48,3100.0,43.6402,43.6656,43.6402,43.6487,3100.0
2012-05-30 12:55:00,51.48,51.52,51.48,51.52,4900.0,43.6487,43.6826,43.6487,43.6826,4900.0
2012-05-30 13:00:00,51.52,51.53,51.49,51.5,9800.0,43.6826,43.6911,43.6572,43.6656,9800.0
2012-05-30 13:05:00,51.51,51.53,51.51,51.52,6700.0,43.6741,43.6911,43.6741,43.6826,6700.0
2012-05-30 13:10:00,51.52,51.53,51.5,51.5,5600.0,43.6826,43.6911,43.6656,43.6656,5600.0
2012-05-30 13:15:00,51.5,51.5,51.47,51.5,3600.0,43.6656,43.6656,43.6402,43.6656,3600.0
2012-05-30 13:20:00,51.5,51.53,51.48,51.51,6600.0,43.6656,43.6911,43.6487,43.6741,6600.0
2012-05-30 13:25:00,51.52,51.55,51.52,51.55,3800.0,43.6826,43.708,43.6826,43.708,3800.0
2012-05-30 13:30:00,51.54,51.62,51.53,51.61,10100.0,43.6996,43.7674,43.6911,43.7589,10100.0
2012-05-30 13:35:00,51.61,51.63,51.58,51.59,8900.0,43.7589,43.7759,43.7335,43.742,8900.0
2012-05-30 13:40:00,51.59,51.6,51.56,51.58,4900.0,43.742,43.7504,43.7165,43.7335,4900.0
2012-05-30 13:45:00,51.62,51.64,51.58,51.6,8100.0,43.7674,43.7844,43.7335,43.7504,8100.0
2012-05-30 13:50:00,51.61,51.62,51.56,51.59,7300.0,43.7589,43.7674,43.7165,43.742,7300.0
2012-05-30 13:55:00,51.58,51.61,51.55,51.57,6800.0,43.7335,43.7589,43.708,43.725,6800.0
2012-05-30 14:00:00,51.57,51.65,51.57,51.63,7400.0,43.725,43.7928,43.725,43.7759,7400.0
2012-05-30 14:05:00,51.62,51.65,51.58,51.6,8600.0,43.7674,43.7928,43.7335,43.7504,8600.0
2012-05-30 14:10:00,51.6,51.6,51.54,51.57,6000.0,43.7504,43.7504,43.6996,43.725,6000.0
2012-05-30 14:15:00,51.57,51.58,51.56,51.58,5800.0,43.725,43.7335,43.7165,43.7335,5800.0
2012-05-30 14:20:00,51.58,51.59,51.55,51.55,13300.0,43.7335,43.742,43.708,43.708,13300.0
2012-05-30 14:25:00,51.56,51.58,51.55,51.58,17700.0,43.7165,43.7335,43.708,43.7335,17700.0
2012-05-30 14:30:00,51.58,51.6,51.55,51.6,10700.0,43.7335,43.7504,43.708,43.7504,10700.0
2012-05-30 14:35:00,51.6,51.61,51.58,51.59,10900.0,43.7504,43.7589,43.7335,43.742,10900.0
2012-05-30 14:40:00,51.58,51.62,51.58,51.61,9000.0,43.7335,43.7674,43.7335,43.7589,9000.0
2012-05-30 14:45:00,51.63,51.65,51.6,51.61,11000.0,43.7759,43.7928,43.7504,43.7589,11000.0
2012-05-30 14:50:00,51.6,51.62,51.55,51.58,15400.0,43.7504,43.7674,43.708,43.7335,15400.0
2012-05-30 14:55:00,51.58,51.59,51.57,51.58,16600.0,43.7335,43.742,43.725,43.7335,16600.0
2012-05-30 15:00:00,51.58,51.58,51.54,51.55,17500.0,43.7335,43.7335,43.6996,43.708,17500.0
2012-05-30 15:05:00,51.54,51.55,51.5,51.53,32900.0,43.6996,43.708,43.6656,43.6911,32900.0
2012-05-30 15:10:00,51.53,51.54,51.44,51.46,35000.0,43.6911,43.6996,43.6148,43.6317,35000.0
2012-05-30 15:15:00,51.46,51.46,51.4,51.45,28500.0,43.6317,43.6317,43.5809,43.6233,28500.0
2012-05-30 15:20:00,51.46,51.5,51.43,51.5,25800.0,43.6317,43.6656,43.6063,43.6656,25800.0
2012-05-30 15:25:00,51.48,51.57,51.48,51.54,27100.0,43.6487,43.725,43.6487,43.6996,27100.0
2012-05-30 15:30:00,51.54,51.57,51.5,51.55,14100.0,43.6996,43.725,43.6656,43.708,14100.0
2012-05-30 15:35:00,51.55,51.57,51.53,51.56,15400.0,43.708,43.725,43.6911,43.7165,15400.0
2012-05-30 15:40:00,51.58,51.59,51.52,51.52,15900.0,43.7335,43.742,43.6826,43.6826,15900.0
2012-05-30 15:45:00,51.53,51.59,51.53,51.56,30200.0,43.6911,43.742,43.6911,43.7165,30200.0
2012-05-30 15:50:00,51.57,51.63,51.55,51.55,47000.0,43.725,43.7759,43.708,43.708,47000.0
2012-05-30 15:55:00,51.56,51.6,51.52,51.54,90200.0,43.7165,43.7504,43.6826,43.6996,90200.0
2012-05-31 09:30:00,51.49,51.54,51.4,51.49,39000.0,43.6572,43.6996,43.5809,43.6572,39000.0
2012-05-31 09:35:00,51.51,51.53,51.47,51.48,10100.0,43.6741,43.6911,43.6402,43.6487,10100.0
2012-05-31 09:40:00,51.47,51.48,51.39,51.4,24900.0,43.6402,43.6487,43.5724,43.5809,24900.0
2012-05-31 09:45:00,51.41,51.41,51.25,51.32,15800.0,43.5893,43.5893,43.4537,43.513,15800.0
2012-05-31 09:50:00,51.27,51.35,51.27,51.29,13800.0,43.4706,43.5385,43.4706,43.4876,13800.0
2012-05-31 09:55:00,51.3,51.31,51.24,51.26,9100.0,43.4961,43.5046,43.4452,43.4622,9100.0
2012-05-31 10:00:00,51.27,51.32,51.23,51.23,23600.0,43.4706,43.513,43.4367,43.4367,23600.0
2012-05-31 10:05:00,51.22,51.3,51.21,51.27,17700.0,43.4282,43.4961,43.4198,43.4706,17700.0
2012-05-31 10:10:00,51.28,51.28,51.25,51.28,13000.0,43.4791,43.4791,43.4537,43.4791,13000.0
2012-05-31 10:15:00,51.28,51.39,51.26,51.35,16200.0,43.4791,43.5724,43.4622,43.5385,16200.0
2012-05-31 10:20:00,51.35,51.35,51.25,51.27,8400.0,43.5385,43.5385,43.4537,43.4706,8400.0
2012-05-31 10:25:00,51.25,51.34,51.23,51.3,15900.0,43.4537,43.53,43.4367,43.4961,15900.0
2012-05-31 10:30:00,51.29,51.29,51.23,51.28,24700.0,43.4876,43.4876,43.4367,43.4791,24700.0
2012-05-31 10:35:00,51.28,51.3,51.25,51.26,17800.0,43.4791,43.4961,43.4537,43.4622,17800.0
2012-05-31 10:40:00,51.25,51.3,51.25,51.27,18600.0,43.4537,43.4961,43.4537,43.4706,18600.0
2012-05-31 10:45:00,51.29,51.31,51.16,51.22,26600.0,43.4876,43.5046,43.3774,43.4282,26600.0
2012-05-31 10:50:00,51.21,51.21,51.17,51.17,4100.0,43.4198,43.4198,43.3858,43.3858,4100.0
2012-05-31 10:55:00,51.17,51.22,51.14,51.15,15100.0,43.3858,43.4282,43.3604,43.3689,15100.0
2012-05-31 11:00:00,51.15,51.15,50.97,50.98,22700.0,43.3689,43.3689,43.2163,43.2248,22700.0
2012-05-31 11:05:00,50.97,50.99,50.95,50.96,14100.0,43.2163,43.2332,43.1993,43.2078,14100.0
2012-05-31 11:10:00,50.96,50.96,50.92,50.92,7000.0,43.2078,43.2078,43.1739,43.1739,7000.0
2012-05-31 11:15:00,50.92,50.94,50.87,50.89,18600.0,43.1739,43.1908,43.1315,43.1484,18600.0
2012-05-31 11:20:00,50.89,51.01,50.88,51.01,9900.0,43.1484,43.2502,43.14,43.2502,9900.0
2012-05-31 11:25:00,51.01,51.11,51.01,51.11,10600.0,43.2502,43.335,43.2502,43.335,10600.0
2012-05-31 11:30:00,51.1,51.23,51.09,51.22,7500.0,43.3265,43.4367,43.318,43.4282,7500.0
2012-05-31 11:35:00,51.23,51.27,51.2,51.25,9000.0,43.4367,43.4706,43.4113,43.4537,9000.0
2012-05-31 11:40:00,51.26,51.26,51.21,51.22,10900.0,43.4622,43.4622,43.4198,43.4282,10900.0
2012-05-31 11:45:00,51.21,51.22,51.17,51.17,3500.0,43.4198,43.4282,43.3858,43.3858,3500.0
2012-05-31 11:50:00,51.18,51.21,51.17,51.17,5700.0,43.3943,43.4198,43.3858,43.3858,5700.0
2012-05-31 11:55:00,51.18,51.23,51.18,51.23,6000.0,43.3943,43.4367,43.3943,43.4367,6000.0
2012-05-31 12:00:00,51.23,51.28,51.22,51.27,6100.0,43.4367,43.4791,43.4282,43.4706,6100.0
2012-05-31 12:05:00,51.26,51.31,51.26,51.31,6400.0,43.4622,43.5046,43.4622,43.5046,6400.0
2012-05-31 12:10:00,51.32,51.35,51.28,51.35,9700.0,43.513,43.5385,43.4791,43.5385,9700.0
2012-05-31 12:15:00,51.35,51.39,51.34,51.38,4300.0,43.5385,43.5724,43.53,43.5639,4300.0
2012-05-31 12:20:00,51.39,51.44,51.39,51.41,15600.0,43.5724,43.6148,43.5724,43.5893,15600.0
2012-05-31 12:25:00,51.41,51.51,51.4,51.46,13200.0,43.5893,43.6741,43.5809,43.6317,13200.0
2012-05-31 12:30:00,51.46,51.5,51.41,51.42,9700.0,43.6317,43.6656,43.5893,43.5978,9700.0
2012-05-31 12:35:00,51.43,51.45,51.31,51.34,13800.0,43.6063,43.6233,43.5046,43.53,13800.0
2012-05-31 12:40:00,51.35,51.38,51.33,51.34,11000.0,43.5385,43.5639,43.5215,43.53,11000.0
2012-05-31 12:45:00,51.35,51.42,51.33,51.42,13100.0,43.5385,43.5978,43.5215,43.5978,13100.0
2012-05-31 12:50:00,51.42,51.47,51.41,51.41,9700.0,43.5978,43.6402,43.5893,43.5893,9700.0
2012-05-31 12:55:00,51.41,51.44,51.37,51.37,51000.0,43.5893,43.6148,43.5554,43.5554,51000.0
2012-05-31 13:00:00,51.37,51.48,51.37,51.47,7500.0,43.5554,43.6487,43.5554,43.6402,7500.0
2012-05-31 13:05:00,51.47,51.58,51.47,51.52,19300.0,43.6402,43.7335,43.6402,43.6826,19300.0
2012-05-31 13:10:00,51.52,51.57,51.52,51.57,4000.0,43.6826,43.725,43.6826,43.725,4000.0
2012-05-31 13:15:00,51.57,51.63,51.57,51.58,13000.0,43.725,43.7759,43.725,43.7335,13000.0
2012-05-31 13:20:00,51.59,51.6,51.54,51.54,8400.0,43.742,43.7504,43.6996,43.6996,8400.0
2012-05-31 13:25:00,51.52,51.52,51.48,51.48,3900.0,43.6826,43.6826,43.6487,43.6487,3900.0
2012-05-31 13:30:00,51.47,51.56,51.47,51.54,12700.0,43.6402,43.7165,43.6402,43.6996,12700.0
2012-05-31 13:35:00,51.53,51.53,51.41,51.42,9400.0,43.6911,43.6911,43.5893,43.5978,9400.0
2012-05-31 13:40:00,51.42,51.45,51.4,51.45,9700.0,43.5978,43.6233,43.5809,43.6233,9700.0
2012-05-31 13:45:00,51.44,51.44,51.39,51.4,6400.0,43.6148,43.6148,43.5724,43.5809,6400.0
2012-05-31 13:50:00,51.39,51.41,51.34,51.36,8000.0,43.5724,43.5893,43.53,43.5469,8000.0
2012-05-31 13:55:00,51.37,51.39,51.37,51.39,2000.0,43.5554,43.5724,43.5554,43.5724,2000.0
2012-05-31 14:00:00,51.4,51.44,51.38,51.44,8900.0,43.5809,43.6148,43.5639,43.6148,8900.0
2012-05-31 14:05:00,51.45,51.48,51.43,51.45,5400.0,43.6233,43.6487,43.6063,43.6233,5400.0
2012-05-31 14:10:00,51.47,51.5,51.45,51.46,14200.0,43.6402,43.6656,43.6233,43.6317,14200.0
2012-05-31 14:15:00,51.46,51.48,51.45,51.47,9400.0,43.6317,43.6487,43.6233,43.6402,9400.0
2012-05-31 14:20:00,51.47,51.47,51.41,51.44,12000.0,43.6402,43.6402,43.5893,43.6148,12000.0
2012-05-31 14:25:00,51.45,51.5,51.44,51.44,22300.0,43.6233,43.6656,43.6148,43.6148,22300.0
2012-05-31 14:30:00,51.43,51.47,51.4,51.45,23400.0,43.6063,43.6402,43.5809,43.6233,23400.0
2012-05-31 14:35:00,51.45,51.47,51.42,51.45,22000.0,43.6233,43.6402,43.5978,43.6233,22000.0
2012-05-31 14:40:00,51.45,51.5,51.45,51.47,6400.0,43.6233,43.6656,43.6233,43.6402,6400.0
2012-05-31 14:45:00,51.48,51.49,51.47,51.48,9900.0,43.6487,43.6572,43.6402,43.6487,9900.0
2012-05-31 14:50:00,51.47,51.48,51.43,51.44,14500.0,43.6402,43.6487,43.6063,43.6148,14500.0
2012-05-31 14:55:00,51.45,51.5,51.44,51.49,21600.0,43.6233,43.6656,43.6148,43.6572,21600.0
2012-05-31 15:00:00,51.5,51.5,51.44,51.44,17700.0,43.6656,43.6656,43.6148,43.6148,17700.0
2012-05-31 15:05:00,51.45,51.5,51.45,51.5,18200.0,43.6233,43.6656,43.6233,43.6656,18200.0
2012-05-31 15:10:00,51.5,51.52,51.48,51.49,32900.0,43.6656,43.6826,43.6487,43.6572,32900.0
2012-05-31 15:15:00,51.49,51.54,51.49,51.52,8400.0,43.6572,43.6996,43.6572,43.6826,8400.0
2012-05-31 15:20:00,51.52,51.57,51.51,51.57,17200.0,43.6826,43.725,43.6741,43.725,17200.0
2012-05-31 15:25:00,51.56,51.68,51.55,51.67,24000.0,43.7165,43.8183,43.708,43.8098,24000.0
2012-05-31 15:30:00,51.66,51.68,51.63,51.67,17800.0,43.8013,43.8183,43.7759,43.8098,17800.0
2012-05-31 15:35:00,51.69,51.8,51.68,51.75,21400.0,43.8267,43.92,43.8183,43.8776,21400.0
2012-05-31 15:40:00,51.75,51.76,51.69,51.72,16800.0,43.8776,43.8861,43.8267,43.8522,16800.0
2012-05-31 15:45:00,51.72,51.74,51.53,51.54,35400.0,43.8522,43.8691,43.6911,43.6996,35400.0
2012-05-31 15:50:00,51.54,51.59,51.5,51.51,49200.0,43.6996,43.742,43.6656,43.6741,49200.0
2012-05-31 15:55:00,51.5,51.58,51.46,51.47,120400.0,43.6656,43.7335,43.6317,43.6402,120400.0
2012-06-01 09:30:00,50.74,50.88,50.73,50.81,33600.0,43.0213,43.14,43.0128,43.0806,33600.0
2012-06-01 09:35:00,50.79,50.86,50.63,50.7,35600.0,43.0637,43.123,42.928,42.9873,35600.0
2012-06-01 09:40:00,50.71,50.73,50.48,50.5,22400.0,42.9958,43.0128,42.8008,42.8178,22400.0
2012-06-01 09:45:00,50.5,50.65,50.5,50.65,22800.0,42.8178,42.945,42.8178,42.945,22800.0
2012-06-01 09:50:00,50.67,50.76,50.66,50.74,32500.0,42.9619,43.0382,42.9534,43.0213,32500.0
2012-06-01 09:55:00,50.73,50.73,50.52,50.71,13900.0,43.0128,43.0128,42.8347,42.9958,13900.0
2012-06-01 10:00:00,50.71,50.88,50.6,50.85,48400.0,42.9958,43.14,42.9026,43.1145,48400.0
2012-06-01 10:05:00,50.85,50.89,50.8,50.89,26100.0,43.1145,43.1484,43.0721,43.1484,26100.0
2012-06-01 10:10:00,50.9,50.91,50.76,50.76,10100.0,43.1569,43.1654,43.0382,43.0382,10100.0
2012-06-01 10:15:00,50.78,50.79,50.67,50.72,12500.0,43.0552,43.0637,42.9619,43.0043,12500.0
2012-06-01 10:20:00,50.7,50.76,50.67,50.76,18100.0,42.9873,43.0382,42.9619,43.0382,18100.0
2012-06-01 10:25:00,50.74,50.75,50.6,50.62,26100.0,43.0213,43.0297,42.9026,42.9195,26100.0
2012-06-01 10:30:00,50.6,50.6,50.53,50.57,13700.0,42.9026,42.9026,42.8432,42.8771,13700.0
2012-06-01 10:35:00,50.55,50.58,50.47,50.48,12100.0,42.8602,42.8856,42.7923,42.8008,12100.0
2012-06-01 10:40:00,50.47,50.49,50.46,50.47,8900.0,42.7923,42.8093,42.7839,42.7923,8900.0
2012-06-01 10:45:00,50.46,50.51,50.46,50.51,11300.0,42.7839,42.8262,42.7839,42.8262,11300.0
2012-06-01 10:50:00,50.51,50.51,50.35,50.36,11900.0,42.8262,42.8262,42.6906,42.6991,11900.0
2012-06-01 10:55:00,50.36,50.47,50.36,50.4,9700.0,42.6991,42.7923,42.6991,42.733,9700.0
2012-06-01 11:00:00,50.41,50.41,50.31,50.37,23300.0,42.7415,42.7415,42.6567,42.7075,23300.0
2012-06-01 11:05:00,50.38,50.39,50.27,50.27,21300.0,42.716,42.7245,42.6228,42.6228,21300.0
2012-06-01 11:10:00,50.27,50.31,50.21,50.22,23000.0,42.6228,42.6567,42.5719,42.5804,23000.0
2012-06-01 11:15:00,50.22,50.32,50.21,50.31,29000.0,42.5804,42.6652,42.5719,42.6567,29000.0
2012-06-01 11:20:00,50.31,50.31,50.27,50.3,6800.0,42.6567,42.6567,42.6228,42.6482,6800.0
2012-06-01 11:25:00,50.3,50.38,50.3,50.36,13100.0,42.6482,42.716,42.6482,42.6991,13100.0
2012-06-01 11:30:00,50.35,50.38,50.33,50.35,7300.0,42.6906,42.716,42.6736,42.6906,7300.0
2012-06-01 11:35:00,50.35,50.46,50.35,50.41,11200.0,42.6906,42.7839,42.6906,42.7415,11200.0
2012-06-01 11:40:00,50.41,50.49,50.4,50.49,8900.0,42.7415,42.8093,42.733,42.8093,8900.0
2012-06-01 11:45:00,50.49,50.52,50.47,50.49,11000.0,42.8093,42.8347,42.7923,42.8093,11000.0
2012-06-01 11:50:00,50.49,50.57,50.49,50.54,11900.0,42.8093,42.8771,42.8093,42.8517,11900.0
2012-06-01 11:55:00,50.56,50.58,50.53,50.57,9600.0,42.8686,42.8856,42.8432,42.8771,9600.0
2012-06-01 12:00:00,50.57,50.57,50.52,50.54,9200.0,42.8771,42.8771,42.8347,42.8517,9200.0
2012-06-01 12:05:00,50.55,50.6,50.55,50.6,5900.0,42.8602,42.9026,42.8602,42.9026,5900.0
2012-06-01 12:10:00,50.6,50.63,50.59,50.6,7500.0,42.9026,42.928,42.8941,42.9026,7500.0
2012-06-01 12:15:00,50.6,50.62,50.54,50.55,6700.0,42.9026,42.9195,42.8517,42.8602,6700.0
2012-06-01 12:20:00,50.55,50.56,50.49,50.49,7200.0,42.8602,42.8686,42.8093,42.8093,7200.0
2012-06-01 12:25:00,50.48,50.48,50.4,50.44,5500.0,42.8008,42.8008,42.733,42.7669,5500.0
2012-06-01 12:30:00,50.43,50.46,50.41,50.41,7500.0,42.7584,42.7839,42.7415,42.7415,7500.0
2012-06-01 12:35:00,50.41,50.43,50.38,50.42,4300.0,42.7415,42.7584,42.716,42.7499,4300.0
2012-06-01 12:40:00,50.41,50.47,50.38,50.4,6200.0,42.7415,42.7923,42.716,42.733,6200.0
2012-06-01 12:45:00,50.41,50.42,50.39,50.41,4700.0,42.7415,42.7499,42.7245,42.7415,4700.0
2012-06-01 12:50:00,50.41,50.47,50.4,50.44,7100.0,42.7415,42.7923,42.733,42.7669,7100.0
2012-06-01 12:55:00,50.44,50.46,50.42,50.42,8300.0,42.7669,42.7839,42.7499,42.7499,8300.0
2012-06-01 13:00:00,50.42,50.43,50.38,50.42,7200.0,42.7499,42.7584,42.716,42.7499,7200.0
2012-06-01 13:05:00,50.4,50.42,50.37,50.39,5000.0,42.733,42.7499,42.7075,42.7245,5000.0
2012-06-01 13:10:00,50.39,50.43,50.37,50.41,6400.0,42.7245,42.7584,42.7075,42.7415,6400.0
2012-06-01 13:15:00,50.42,50.47,50.41,50.41,5100.0,42.7499,42.7923,42.7415,42.7415,5100.0
2012-06-01 13:20:00,50.4,50.43,50.36,50.39,7200.0,42.733,42.7584,42.6991,42.7245,7200.0
2012-06-01 13:25:00,50.39,50.4,50.31,50.31,4200.0,42.7245,42.733,42.6567,42.6567,4200.0
2012-06-01 13:30:00,50.3,50.31,50.22,50.22,29500.0,42.6482,42.6567,42.5804,42.5804,29500.0
2012-06-01 13:35:00,50.23,50.26,50.22,50.22,12200.0,42.5888,42.6143,42.5804,42.5804,12200.0
2012-06-01 13:40:00,50.21,50.36,50.2,50.34,9600.0,42.5719,42.6991,42.5634,42.6821,9600.0
2012-06-01 13:45:00,50.35,50.38,50.32,50.34,6900.0,42.6906,42.716,42.6652,42.6821,6900.0
2012-06-01 13:50:00,50.33,50.34,50.28,50.31,6500.0,42.6736,42.6821,42.6312,42.6567,6500.0
2012-06-01 13:55:00,50.31,50.37,50.31,50.37,9400.0,42.6567,42.7075,42.6567,42.7075,9400.0
2012-06-01 14:00:00,50.38,50.4,50.27,50.29,9300.0,42.716,42.733,42.6228,42.6397,9300.0
2012-06-01 14:05:00,50.3,50.31,50.24,50.25,13100.0,42.6482,42.6567,42.5973,42.6058,13100.0
2012-06-01 14:10:00,50.24,50.25,50.21,50.21,6900.0,42.5973,42.6058,42.5719,42.5719,6900.0
2012-06-01 14:15:00,50.22,50.27,50.22,50.24,8000.0,42.5804,42.6228,42.5804,42.5973,8000.0
2012-06-01 14:20:00,50.26,50.37,50.25,50.36,32600.0,42.6143,42.7075,42.6058,42.6991,32600.0
2012-06-01 14:25:00,50.36,50.36,50.27,50.27,13400.0,42.6991,42.6991,42.6228,42.6228,13400.0
2012-06-01 14:30:00,50.27,50.35,50.25,50.33,24500.0,42.6228,42.6906,42.6058,42.6736,24500.0
2012-06-01 14:35:00,50.33,50.34,50.25,50.29,22300.0,42.6736,42.6821,42.6058,42.6397,22300.0
2012-06-01 14:40:00,50.29,50.3,50.19,50.22,56700.0,42.6397,42.6482,42.5549,42.5804,56700.0
2012-06-01 14:45:00,50.22,50.22,50.18,50.18,36500.0,42.5804,42.5804,42.5465,42.5465,36500.0
2012-06-01 14:50:00,50.18,50.21,50.14,50.14,20500.0,42.5465,42.5719,42.5125,42.5125,20500.0
2012-06-01 14:55:00,50.14,50.15,50.06,50.14,30200.0,42.5125,42.521,42.4447,42.5125,30200.0
2012-06-01 15:00:00,50.14,50.17,50.09,50.13,28800.0,42.5125,42.538,42.4701,42.5041,28800.0
2012-06-01 15:05:00,50.13,50.2,50.12,50.18,33600.0,42.5041,42.5634,42.4956,42.5465,33600.0
2012-06-01 15:10:00,50.19,50.24,50.11,50.13,36000.0,42.5549,42.5973,42.4871,42.5041,36000.0
2012-06-01 15:15:00,50.13,50.18,50.08,50.09,30500.0,42.5041,42.5465,42.4617,42.4701,30500.0
2012-06-01 15:20:00,50.09,50.09,50.07,50.07,12100.0,42.4701,42.4701,42.4532,42.4532,12100.0
2012-06-01 15:25:00,50.08,50.14,50.07,50.09,37800.0,42.4617,42.5125,42.4532,42.4701,37800.0
2012-06-01 15:30:00,50.1,50.19,50.08,50.16,31000.0,42.4786,42.5549,42.4617,42.5295,31000.0
2012-06-01 15:35:00,50.17,50.17,50.06,50.06,24200.0,42.538,42.538,42.4447,42.4447,24200.0
2012-06-01 15:40:00,50.07,50.14,50.05,50.11,37800.0,42.4532,42.5125,42.4362,42.4871,37800.0
2012-06-01 15:45:00,50.11,50.13,50.03,50.03,49500.0,42.4871,42.5041,42.4193,42.4193,49500.0
2012-06-01 15:50:00,50.02,50.12,50.0,50.01,103700.0,42.4108,42.4956,42.3938,42.4023,103700.0
2012-06-01 15:55:00,50.0,50.07,49.98,49.99,165200.0,42.3938,42.4532,42.3769,42.3854,165200.0
2012-06-04 09:30:00,49.9,50.03,49.86,49.92,21900.0,42.309,42.4193,42.2751,42.326,21900.0
2012-06-04 09:35:00,49.89,50.06,49.89,50.01,8000.0,42.3006,42.4447,42.3006,42.4023,8000.0
2012-06-04 09:40:00,49.97,50.02,49.91,49.91,9000.0,42.3684,42.4108,42.3175,42.3175,9000.0
2012-06-04 09:45:00,49.93,49.93,49.76,49.79,27600.0,42.3345,42.3345,42.1903,42.2158,27600.0
2012-06-04 09:50:00,49.79,49.8,49.75,49.76,23500.0,42.2158,42.2243,42.1819,42.1903,23500.0
2012-06-04 09:55:00,49.75,49.75,49.6,49.7,39100.0,42.1819,42.1819,42.0547,42.1395,39100.0
2012-06-04 10:00:00,49.67,49.67,49.57,49.59,16200.0,42.114,42.114,42.0292,42.0462,16200.0
2012-06-04 10:05:00,49.59,49.59,49.5,49.54,20000.0,42.0462,42.0462,41.9699,42.0038,20000.0
2012-06-04 10:10:00,49.56,49.67,49.55,49.66,19900.0,42.0208,42.114,42.0123,42.1056,19900.0
2012-06-04 10:15:00,49.67,49.77,49.64,49.75,20500.0,42.114,42.1988,42.0886,42.1819,20500.0
2012-06-04 10:20:00,49.76,49.83,49.65,49.67,38500.0,42.1903,42.2497,42.0971,42.114,38500.0
2012-06-04 10:25:00,49.66,49.81,49.66,49.76,52800.0,42.1056,42.2327,42.1056,42.1903,52800.0
2012-06-04 10:30:00,49.76,49.79,49.7,49.71,29600.0,42.1903,42.2158,42.1395,42.1479,29600.0
2012-06-04 10:35:00,49.71,49.77,49.68,49.71,17300.0,42.1479,42.1988,42.1225,42.1479,17300.0
2012-06-04 10:40:00,49.74,49.78,49.67,49.67,28800.0,42.1734,42.2073,42.114,42.114,28800.0
2012-06-04 10:45:00,49.66,49.73,49.64,49.73,23400.0,42.1056,42.1649,42.0886,42.1649,23400.0
2012-06-04 10:50:00,49.73,49.78,49.73,49.75,16300.0,42.1649,42.2073,42.1649,42.1819,16300.0
2012-06-04 10:55:00,49.76,49.84,49.74,49.76,9600.0,42.1903,42.2582,42.1734,42.1903,9600.0
2012-06-04 11:00:00,49.76,49.78,49.72,49.74,29800.0,42.1903,42.2073,42.1564,42.1734,29800.0
2012-06-04 11:05:00,49.74,49.76,49.72,49.76,29000.0,42.1734,42.1903,42.1564,42.1903,29000.0
2012-06-04 11:10:00,49.75,49.8,49.74,49.75,11100.0,42.1819,42.2243,42.1734,42.1819,11100.0
2012-06-04 11:15:00,49.76,49.78,49.75,49.78,11300.0,42.1903,42.2073,42.1819,42.2073,11300.0
2012-06-04 11:20:00,49.75,49.8,49.75,49.78,7800.0,42.1819,42.2243,42.1819,42.2073,7800.0
2012-06-04 11:25:00,49.78,49.78,49.69,49.7,33000.0,42.2073,42.2073,42.131,42.1395,33000.0
2012-06-04 11:30:00,49.71,49.72,49.69,49.7,15000.0,42.1479,42.1564,42.131,42.1395,15000.0
2012-06-04 11:35:00,49.7,49.71,49.67,49.69,15700.0,42.1395,42.1479,42.114,42.131,15700.0
2012-06-04 11:40:00,49.69,49.73,49.69,49.69,3900.0,42.131,42.1649,42.131,42.131,3900.0
2012-06-04 11:45:00,49.7,49.73,49.69,49.71,8700.0,42.1395,42.1649,42.131,42.1479,8700.0
2012-06-04 11:50:00,49.68,49.7,49.64,49.65,7500.0,42.1225,42.1395,42.0886,42.0971,7500.0
2012-06-04 11:55:00,49.64,49.69,49.64,49.65,5200.0,42.0886,42.131,42.0886,42.0971,5200.0
2012-06-04 12:00:00,49.66,49.68,49.64,49.65,5400.0,42.1056,42.1225,42.0886,42.0971,5400.0
2012-06-04 12:05:00,49.65,49.65,49.61,49.61,5700.0,42.0971,42.0971,42.0632,42.0632,5700.0
2012-06-04 12:10:00,49.61,49.62,49.47,49.5,17900.0,42.0632,42.0716,41.9445,41.9699,17900.0
2012-06-04 12:15:00,49.5,49.51,49.45,49.51,13400.0,41.9699,41.9784,41.9275,41.9784,13400.0
2012-06-04 12:20:00,49.53,49.55,49.48,49.5,5300.0,41.9953,42.0123,41.9529,41.9699,5300.0
2012-06-04 12:25:00,49.5,49.53,49.44,49.44,4400.0,41.9699,41.9953,41.919,41.919,4400.0
2012-06-04 12:30:00,49.46,49.53,49.43,49.53,6400.0,41.936,41.9953,41.9105,41.9953,6400.0
2012-06-04 12:35:00,49.52,49.55,49.5,49.53,9200.0,41.9869,42.0123,41.9699,41.9953,9200.0
2012-06-04 12:40:00,49.54,49.55,49.5,49.51,9700.0,42.0038,42.0123,41.9699,41.9784,9700.0
2012-06-04 12:45:00,49.53,49.53,49.51,49.52,3800.0,41.9953,41.9953,41.9784,41.9869,3800.0
2012-06-04 12:50:00,49.51,49.52,49.47,49.5,6600.0,41.9784,41.9869,41.9445,41.9699,6600.0
2012-06-04 12:55:00,49.52,49.54,49.51,49.53,5900.0,41.9869,42.0038,41.9784,41.9953,5900.0
2012-06-04 13:00:00,49.52,49.56,49.52,49.56,11600.0,41.9869,42.0208,41.9869,42.0208,11600.0
2012-06-04 13:05:00,49.56,49.59,49.49,49.5,14200.0,42.0208,42.0462,41.9614,41.9699,14200.0
2012-06-04 13:10:00,49.5,49.55,49.5,49.55,15700.0,41.9699,42.0123,41.9699,42.0123,15700.0
2012-06-04 13:15:00,49.55,49.57,49.49,49.5,8500.0,42.0123,42.0292,41.9614,41.9699,8500.0
2012-06-04 13:20:00,49.49,49.5,49.46,49.49,23200.0,41.9614,41.9699,41.936,41.9614,23200.0
2012-06-04 13:25:00,49.49,49.52,49.48,49.52,14900.0,41.9614,41.9869,41.9529,41.9869,14900.0
2012-06-04 13:30:00,49.53,49.59,49.52,49.59,9100.0,41.9953,42.0462,41.9869,42.0462,9100.0
2012-06-04 13:35:00,49.58,49.72,49.57,49.71,9400.0,42.0377,42.1564,42.0292,42.1479,9400.0
2012-06-04 13:40:00,49.7,49.71,49.68,49.69,5800.0,42.1395,42.1479,42.1225,42.131,5800.0
2012-06-04 13:45:00,49.7,49.72,49.6,49.62,6500.0,42.1395,42.1564,42.0547,42.0716,6500.0
2012-06-04 13:50:00,49.62,49.64,49.52,49.56,30900.0,42.0716,42.0886,41.9869,42.0208,30900.0
2012-06-04 13:55:00,49.55,49.55,49.48,49.51,59800.0,42.0123,42.0123,41.9529,41.9784,59800.0
2012-06-04 14:00:00,49.52,49.59,49.49,49.58,26500.0,41.9869,42.0462,41.9614,42.0377,26500.0
2012-06-04 14:05:00,49.57,49.6,49.55,49.59,9300.0,42.0292,42.0547,42.0123,42.0462,9300.0
2012-06-04 14:10:00,49.59,49.61,49.55,49.59,9100.0,42.0462,42.0632,42.0123,42.0462,9100.0
2012-06-04 14:15:00,49.59,49.73,49.56,49.68,16700.0,42.0462,42.1649,42.0208,42.1225,16700.0
2012-06-04 14:20:00,49.68,49.73,49.67,49.71,16000.0,42.1225,42.1649,42.114,42.1479,16000.0
2012-06-04 14:25:00,49.72,49.73,49.67,49.68,25200.0,42.1564,42.1649,42.114,42.1225,25200.0
2012-06-04 14:30:00,49.68,49.72,49.63,49.72,37400.0,42.1225,42.1564,42.0801,42.1564,37400.0
2012-06-04 14:35:00,49.72,49.84,49.71,49.79,35900.0,42.1564,42.2582,42.1479,42.2158,35900.0
2012-06-04 14:40:00,49.79,49.81,49.75,49.77,11400.0,42.2158,42.2327,42.1819,42.1988,11400.0
2012-06-04 14:45:00,49.78,49.8,49.76,49.76,37000.0,42.2073,42.2243,42.1903,42.1903,37000.0
2012-06-04 14:50:00,49.77,49.8,49.76,49.8,27000.0,42.1988,42.2243,42.1903,42.2243,27000.0
2012-06-04 14:55:00,49.78,49.78,49.67,49.68,19200.0,42.2073,42.2073,42.114,42.1225,19200.0
2012-06-04 15:00:00,49.68,49.72,49.64,49.65,27300.0,42.1225,42.1564,42.0886,42.0971,27300.0
2012-06-04 15:05:00,49.65,49.66,49.63,49.66,14800.0,42.0971,42.1056,42.0801,42.1056,14800.0
2012-06-04 15:10:00,49.65,49.66,49.57,49.57,24700.0,42.0971,42.1056,42.0292,42.0292,24700.0
2012-06-04 15:15:00,49.57,49.59,49.5,49.58,24900.0,42.0292,42.0462,41.9699,42.0377,24900.0
2012-06-04 15:20:00,49.59,49.62,49.57,49.61,21200.0,42.0462,42.0716,42.0292,42.0632,21200.0
2012-06-04 15:25:00,49.6,49.71,49.56,49.68,27300.0,42.0547,42.1479,42.0208,42.1225,27300.0
2012-06-04 15:30:00,49.67,49.67,49.57,49.59,20300.0,42.114,42.114,42.0292,42.0462,20300.0
2012-06-04 15:35:00,49.6,49.63,49.57,49.61,20200.0,42.0547,42.0801,42.0292,42.0632,20200.0
2012-06-04 15:40:00,49.62,49.72,49.61,49.71,35600.0,42.0716,42.1564,42.0632,42.1479,35600.0
2012-06-04 15:45:00,49.73,49.79,49.72,49.78,30500.0,42.1649,42.2158,42.1564,42.2073,30500.0
2012-06-04 15:50:00,49.78,49.84,49.77,49.78,22600.0,42.2073,42.2582,42.1988,42.2073,22600.0
2012-06-04 15:55:00,49.79,49.86,49.79,49.84,81200.0,42.2158,42.2751,42.2158,42.2582,81200.0
2012-06-05 09:30:00,49.64,49.74,49.61,49.65,38400.0,42.0886,42.1734,42.0632,42.0971,38400.0
2012-06-05 09:35:00,49.68,49.68,49.57,49.63,3600.0,42.1225,42.1225,42.0292,42.0801,3600.0
2012-06-05 09:40:00,49.6,49.65,49.56,49.57,9300.0,42.0547,42.0971,42.0208,42.0292,9300.0
2012-06-05 09:45:00,49.59,49.79,49.59,49.79,5000.0,42.0462,42.2158,42.0462,42.2158,5000.0
2012-06-05 09:50:00,49.78,49.82,49.75,49.8,21200.0,42.2073,42.2412,42.1819,42.2243,21200.0
2012-06-05 09:55:00,49.8,49.85,49.77,49.85,14200.0,42.2243,42.2667,42.1988,42.2667,14200.0
2012-06-05 10:00:00,49.85,50.07,49.85,49.98,25400.0,42.2667,42.4532,42.2667,42.3769,25400.0
2012-06-05 10:05:00,49.96,50.06,49.96,50.06,8700.0,42.3599,42.4447,42.3599,42.4447,8700.0
2012-06-05 10:10:00,50.03,50.05,49.97,50.02,13400.0,42.4193,42.4362,42.3684,42.4108,13400.0
2012-06-05 10:15:00,50.02,50.05,49.97,49.99,8200.0,42.4108,42.4362,42.3684,42.3854,8200.0
2012-06-05 10:20:00,49.99,50.06,49.95,50.05,11800.0,42.3854,42.4447,42.3514,42.4362,11800.0
2012-06-05 10:25:00,50.05,50.12,50.01,50.04,8800.0,42.4362,42.4956,42.4023,42.4277,8800.0
2012-06-05 10:30:00,50.05,50.07,50.03,50.05,11700.0,42.4362,42.4532,42.4193,42.4362,11700.0
2012-06-05 10:35:00,50.06,50.09,50.05,50.08,8600.0,42.4447,42.4701,42.4362,42.4617,8600.0
2012-06-05 10:40:00,50.07,50.1,50.04,50.1,10400.0,42.4532,42.4786,42.4277,42.4786,10400.0
2012-06-05 10:45:00,50.09,50.11,50.03,50.04,11500.0,42.4701,42.4871,42.4193,42.4277,11500.0
2012-06-05 10:50:00,50.05,50.08,50.02,50.08,8700.0,42.4362,42.4617,42.4108,42.4617,8700.0
2012-06-05 10:55:00,50.06,50.08,49.97,50.01,10400.0,42.4447,42.4617,42.3684,42.4023,10400.0
2012-06-05 11:00:00,50.01,50.09,50.01,50.05,19800.0,42.4023,42.4701,42.4023,42.4362,19800.0
2012-06-05 11:05:00,50.04,50.09,50.03,50.09,10400.0,42.4277,42.4701,42.4193,42.4701,10400.0
2012-06-05 11:10:00,50.09,50.18,50.09,50.16,14500.0,42.4701,42.5465,42.4701,42.5295,14500.0
2012-06-05 11:15:00,50.17,50.21,50.16,50.21,16800.0,42.538,42.5719,42.5295,42.5719,16800.0
2012-06-05 11:20:00,50.22,50.24,50.2,50.22,9900.0,42.5804,42.5973,42.5634,42.5804,9900.0
2012-06-05 11:25:00,50.23,50.24,50.18,50.19,12100.0,42.5888,42.5973,42.5465,42.5549,12100.0
2012-06-05 11:30:00,50.19,50.26,50.19,50.23,11700.0,42.5549,42.6143,42.5549,42.5888,11700.0
2012-06-05 11:35:00,50.23,50.27,50.1,50.11,18000.0,42.5888,42.6228,42.4786,42.4871,18000.0
2012-06-05 11:40:00,50.12,50.13,50.08,50.09,9700.0,42.4956,42.5041,42.4617,42.4701,9700.0
2012-06-05 11:45:00,50.1,50.16,50.1,50.14,7100.0,42.4786,42.5295,42.4786,42.5125,7100.0
2012-06-05 11:50:00,50.14,50.15,50.08,50.08,7300.0,42.5125,42.521,42.4617,42.4617,7300.0
2012-06-05 11:55:00,50.1,50.12,50.07,50.08,6200.0,42.4786,42.4956,42.4532,42.4617,6200.0
2012-06-05 12:00:00,50.08,50.15,50.08,50.15,5600.0,42.4617,42.521,42.4617,42.521,5600.0
2012-06-05 12:05:00,50.15,50.21,50.15,50.19,14400.0,42.521,42.5719,42.521,42.5549,14400.0
2012-06-05 12:10:00,50.19,50.21,50.17,50.2,16400.0,42.5549,42.5719,42.538,42.5634,16400.0
2012-06-05 12:15:00,50.2,50.22,50.1,50.2,25600.0,42.5634,42.5804,42.4786,42.5634,25600.0
2012-06-05 12:20:00,50.19,50.26,50.17,50.26,19200.0,42.5549,42.6143,42.538,42.6143,19200.0
2012-06-05 12:25:00,50.26,50.29,50.24,50.29,12700.0,42.6143,42.6397,42.5973,42.6397,12700.0
2012-06-05 12:30:00,50.29,50.37,50.25,50.37,41700.0,42.6397,42.7075,42.6058,42.7075,41700.0
2012-06-05 12:35:00,50.35,50.36,50.33,50.33,11500.0,42.6906,42.6991,42.6736,42.6736,11500.0
2012-06-05 12:40:00,50.33,50.35,50.31,50.31,12100.0,42.6736,42.6906,42.6567,42.6567,12100.0
2012-06-05 12:45:00,50.31,50.34,50.27,50.27,12500.0,42.6567,42.6821,42.6228,42.6228,12500.0
2012-06-05 12:50:00,50.27,50.3,50.25,50.25,12100.0,42.6228,42.6482,42.6058,42.6058,12100.0
2012-06-05 12:55:00,50.26,50.29,50.25,50.29,8600.0,42.6143,42.6397,42.6058,42.6397,8600.0
2012-06-05 13:00:00,50.29,50.29,50.25,50.28,6800.0,42.6397,42.6397,42.6058,42.6312,6800.0
2012-06-05 13:05:00,50.29,50.29,50.27,50.29,7700.0,42.6397,42.6397,42.6228,42.6397,7700.0
2012-06-05 13:10:00,50.29,50.32,50.29,50.32,15400.0,42.6397,42.6652,42.6397,42.6652,15400.0
2012-06-05 13:15:00,50.32,50.33,50.27,50.29,13400.0,42.6652,42.6736,42.6228,42.6397,13400.0
2012-06-05 13:20:00,50.28,50.34,50.28,50.34,10600.0,42.6312,42.6821,42.6312,42.6821,10600.0
2012-06-05 13:25:00,50.33,50.34,50.29,50.31,7300.0,42.6736,42.6821,42.6397,42.6567,7300.0
2012-06-05 13:30:00,50.31,50.35,50.28,50.35,20600.0,42.6567,42.6906,42.6312,42.6906,20600.0
2012-06-05 13:35:00,50.34,50.39,50.33,50.36,17100.0,42.6821,42.7245,42.6736,42.6991,17100.0
2012-06-05 13:40:00,50.35,50.41,50.32,50.41,10600.0,42.6906,42.7415,42.6652,42.7415,10600.0
2012-06-05 13:45:00,50.41,50.45,50.41,50.44,11200.0,42.7415,42.7754,42.7415,42.7669,11200.0
2012-06-05 13:50:00,50.45,50.53,50.44,50.51,24900.0,42.7754,42.8432,42.7669,42.8262,24900.0
2012-06-05 13:55:00,50.5,50.57,50.5,50.56,24000.0,42.8178,42.8771,42.8178,42.8686,24000.0
2012-06-05 14:00:00,50.56,50.56,50.53,50.54,9500.0,42.8686,42.8686,42.8432,42.8517,9500.0
2012-06-05 14:05:00,50.53,50.57,50.52,50.55,32100.0,42.8432,42.8771,42.8347,42.8602,32100.0
2012-06-05 14:10:00,50.55,50.58,50.51,50.58,11900.0,42.8602,42.8856,42.8262,42.8856,11900.0
2012-06-05 14:15:00,50.58,50.63,50.56,50.63,17000.0,42.8856,42.928,42.8686,42.928,17000.0
2012-06-05 14:20:00,50.63,50.63,50.56,50.59,17600.0,42.928,42.928,42.8686,42.8941,17600.0
2012-06-05 14:25:00,50.6,50.61,50.58,50.59,13300.0,42.9026,42.911,42.8856,42.8941,13300.0
2012-06-05 14:30:00,50.6,50.64,50.58,50.62,24900.0,42.9026,42.9365,42.8856,42.9195,24900.0
2012-06-05 14:35:00,50.62,50.63,50.6,50.63,30200.0,42.9195,42.928,42.9026,42.928,30200.0
2012-06-05 14:40:00,50.63,50.69,50.63,50.66,27000.0,42.928,42.9789,42.928,42.9534,27000.0
2012-06-05 14:45:00,50.66,50.69,50.64,50.68,19000.0,42.9534,42.9789,42.9365,42.9704,19000.0
2012-06-05 14:50:00,50.69,50.76,50.69,50.76,16900.0,42.9789,43.0382,42.9789,43.0382,16900.0
2012-06-05 14:55:00,50.75,50.92,50.74,50.86,110100.0,43.0297,43.1739,43.0213,43.123,110100.0
2012-06-05 15:00:00,50.85,50.91,50.81,50.88,68500.0,43.1145,43.1654,43.0806,43.14,68500.0
2012-06-05 15:05:00,50.88,50.9,50.85,50.89,32200.0,43.14,43.1569,43.1145,43.1484,32200.0
2012-06-05 15:10:00,50.89,50.92,50.87,50.88,54200.0,43.1484,43.1739,43.1315,43.14,54200.0
2012-06-05 15:15:00,50.89,50.9,50.87,50.87,30200.0,43.1484,43.1569,43.1315,43.1315,30200.0
2012-06-05 15:20:00,50.87,50.88,50.85,50.88,34500.0,43.1315,43.14,43.1145,43.14,34500.0
2012-06-05 15:25:00,50.87,50.92,50.86,50.87,29900.0,43.1315,43.1739,43.123,43.1315,29900.0
2012-06-05 15:30:00,50.87,50.93,50.84,50.9,38600.0,43.1315,43.1824,43.106,43.1569,38600.0
2012-06-05 15:35:00,50.9,50.92,50.86,50.92,41200.0,43.1569,43.1739,43.123,43.1739,41200.0
2012-06-05 15:40:00,50.91,50.95,50.9,50.91,37500.0,43.1654,43.1993,43.1569,43.1654,37500.0
2012-06-05 15:45:00,50.91,50.91,50.81,50.84,45000.0,43.1654,43.1654,43.0806,43.106,45000.0
2012-06-05 15:50:00,50.84,50.89,50.83,50.88,42800.0,43.106,43.1484,43.0976,43.14,42800.0
2012-06-05 15:55:00,50.88,50.88,50.79,50.79,99700.0,43.14,43.14,43.0637,43.0637,99700.0
2012-06-06 09:30:00,51.02,51.29,50.84,51.11,85400.0,43.2587,43.4876,43.106,43.335,85400.0
2012-06-06 09:35:00,51.05,51.11,50.93,50.94,15000.0,43.2841,43.335,43.1824,43.1908,15000.0
2012-06-06 09:40:00,50.93,51.02,50.93,50.98,15200.0,43.1824,43.2587,43.1824,43.2248,15200.0
2012-06-06 09:45:00,50.98,51.13,50.98,51.04,21500.0,43.2248,43.3519,43.2248,43.2756,21500.0
2012-06-06 09:50:00,51.03,51.07,51.02,51.06,11200.0,43.2671,43.3011,43.2587,43.2926,11200.0
2012-06-06 09:55:00,51.06,51.16,51.06,51.12,10100.0,43.2926,43.3774,43.2926,43.3435,10100.0
2012-06-06 10:00:00,51.12,51.2,51.11,51.18,11800.0,43.3435,43.4113,43.335,43.3943,11800.0
2012-06-06 10:05:00,51.16,51.18,51.13,51.16,4300.0,43.3774,43.3943,43.3519,43.3774,4300.0
2012-06-06 10:10:00,51.15,51.17,51.07,51.13,13500.0,43.3689,43.3858,43.3011,43.3519,13500.0
2012-06-06 10:15:00,51.13,51.14,51.01,51.03,9500.0,43.3519,43.3604,43.2502,43.2671,9500.0
2012-06-06 10:20:00,51.02,51.02,50.95,51.02,11300.0,43.2587,43.2587,43.1993,43.2587,11300.0
2012-06-06 10:25:00,51.02,51.06,50.93,50.93,12800.0,43.2587,43.2926,43.1824,43.1824,12800.0
2012-06-06 10:30:00,50.93,51.05,50.91,51.01,14100.0,43.1824,43.2841,43.1654,43.2502,14100.0
2012-06-06 10:35:00,51.01,51.15,51.0,51.13,43900.0,43.2502,43.3689,43.2417,43.3519,43900.0
2012-06-06 10:40:00,51.13,51.17,51.05,51.07,62500.0,43.3519,43.3858,43.2841,43.3011,62500.0
2012-06-06 10:45:00,51.07,51.19,51.07,51.17,14100.0,43.3011,43.4028,43.3011,43.3858,14100.0
2012-06-06 10:50:00,51.17,51.18,51.12,51.15,13200.0,43.3858,43.3943,43.3435,43.3689,13200.0
2012-06-06 10:55:00,51.14,51.15,51.1,51.15,12700.0,43.3604,43.3689,43.3265,43.3689,12700.0
2012-06-06 11:00:00,51.15,51.2,51.12,51.16,17200.0,43.3689,43.4113,43.3435,43.3774,17200.0
2012-06-06 11:05:00,51.14,51.16,51.1,51.13,21400.0,43.3604,43.3774,43.3265,43.3519,21400.0
2012-06-06 11:10:00,51.12,51.15,51.1,51.13,10900.0,43.3435,43.3689,43.3265,43.3519,10900.0
2012-06-06 11:15:00,51.13,51.13,51.08,51.1,8800.0,43.3519,43.3519,43.3095,43.3265,8800.0
2012-06-06 11:20:00,51.1,51.21,51.1,51.2,12400.0,43.3265,43.4198,43.3265,43.4113,12400.0
2012-06-06 11:25:00,51.2,51.27,51.2,51.26,18600.0,43.4113,43.4706,43.4113,43.4622,18600.0
2012-06-06 11:30:00,51.26,51.27,51.18,51.21,13500.0,43.4622,43.4706,43.3943,43.4198,13500.0
2012-06-06 11:35:00,51.21,51.26,51.2,51.26,10400.0,43.4198,43.4622,43.4113,43.4622,10400.0
2012-06-06 11:40:00,51.25,51.27,51.24,51.24,7400.0,43.4537,43.4706,43.4452,43.4452,7400.0
2012-06-06 11:45:00,51.24,51.26,51.23,51.24,6000.0,43.4452,43.4622,43.4367,43.4452,6000.0
2012-06-06 11:50:00,51.24,51.25,51.16,51.16,8500.0,43.4452,43.4537,43.3774,43.3774,8500.0
2012-06-06 11:55:00,51.16,51.16,51.11,51.13,7600.0,43.3774,43.3774,43.335,43.3519,7600.0
2012-06-06 12:00:00,51.14,51.21,51.14,51.21,17700.0,43.3604,43.4198,43.3604,43.4198,17700.0
2012-06-06 12:05:00,51.2,51.22,51.17,51.22,6200.0,43.4113,43.4282,43.3858,43.4282,6200.0
2012-06-06 12:10:00,51.22,51.26,51.21,51.24,11200.0,43.4282,43.4622,43.4198,43.4452,11200.0
2012-06-06 12:15:00,51.24,51.25,51.22,51.22,4700.0,43.4452,43.4537,43.4282,43.4282,4700.0
2012-06-06 12:20:00,51.21,51.26,51.21,51.22,7500.0,43.4198,43.4622,43.4198,43.4282,7500.0
2012-06-06 12:25:00,51.22,51.25,51.21,51.21,14200.0,43.4282,43.4537,43.4198,43.4198,14200.0
2012-06-06 12:30:00,51.21,51.26,51.21,51.24,6900.0,43.4198,43.4622,43.4198,43.4452,6900.0
2012-06-06 12:35:00,51.24,51.27,51.21,51.22,12100.0,43.4452,43.4706,43.4198,43.4282,12100.0
2012-06-06 12:40:00,51.21,51.28,51.2,51.25,16600.0,43.4198,43.4791,43.4113,43.4537,16600.0
2012-06-06 12:45:00,51.25,51.26,51.21,51.22,7000.0,43.4537,43.4622,43.4198,43.4282,7000.0
2012-06-06 12:50:00,51.21,51.23,51.2,51.2,6800.0,43.4198,43.4367,43.4113,43.4113,6800.0
2012-06-06 12:55:00,51.2,51.22,51.19,51.2,5700.0,43.4113,43.4282,43.4028,43.4113,5700.0
2012-06-06 13:00:00,51.2,51.22,51.19,51.2,14100.0,43.4113,43.4282,43.4028,43.4113,14100.0
2012-06-06 13:05:00,51.2,51.21,51.19,51.2,6600.0,43.4113,43.4198,43.4028,43.4113,6600.0
2012-06-06 13:10:00,51.19,51.21,51.18,51.18,5200.0,43.4028,43.4198,43.3943,43.3943,5200.0
2012-06-06 13:15:00,51.18,51.2,51.15,51.18,8000.0,43.3943,43.4113,43.3689,43.3943,8000.0
2012-06-06 13:20:00,51.17,51.21,51.17,51.2,10900.0,43.3858,43.4198,43.3858,43.4113,10900.0
2012-06-06 13:25:00,51.2,51.23,51.19,51.19,9400.0,43.4113,43.4367,43.4028,43.4028,9400.0
2012-06-06 13:30:00,51.19,51.2,51.16,51.19,5500.0,43.4028,43.4113,43.3774,43.4028,5500.0
2012-06-06 13:35:00,51.18,51.18,51.17,51.17,7700.0,43.3943,43.3943,43.3858,43.3858,7700.0
2012-06-06 13:40:00,51.17,51.18,51.15,51.18,12800.0,43.3858,43.3943,43.3689,43.3943,12800.0
2012-06-06 13:45:00,51.18,51.19,51.16,51.18,7900.0,43.3943,43.4028,43.3774,43.3943,7900.0
2012-06-06 13:50:00,51.17,51.17,51.1,51.13,78700.0,43.3858,43.3858,43.3265,43.3519,78700.0
2012-06-06 13:55:00,51.12,51.12,51.09,51.09,20700.0,43.3435,43.3435,43.318,43.318,20700.0
2012-06-06 14:00:00,51.09,51.09,50.98,50.98,28300.0,43.318,43.318,43.2248,43.2248,28300.0
2012-06-06 14:05:00,50.97,51.03,50.97,50.98,11100.0,43.2163,43.2671,43.2163,43.2248,11100.0
2012-06-06 14:10:00,50.97,50.98,50.89,50.9,20600.0,43.2163,43.2248,43.1484,43.1569,20600.0
2012-06-06 14:15:00,50.89,50.94,50.88,50.94,14800.0,43.1484,43.1908,43.14,43.1908,14800.0
2012-06-06 14:20:00,50.94,51.01,50.94,50.99,16200.0,43.1908,43.2502,43.1908,43.2332,16200.0
2012-06-06 14:25:00,50.99,51.03,50.97,51.02,10600.0,43.2332,43.2671,43.2163,43.2587,10600.0
2012-06-06 14:30:00,51.02,51.06,51.0,51.05,21700.0,43.2587,43.2926,43.2417,43.2841,21700.0
2012-06-06 14:35:00,51.05,51.07,51.02,51.02,9500.0,43.2841,43.3011,43.2587,43.2587,9500.0
2012-06-06 14:40:00,51.02,51.03,50.98,50.98,29500.0,43.2587,43.2671,43.2248,43.2248,29500.0
2012-06-06 14:45:00,50.99,51.02,50.97,51.01,20800.0,43.2332,43.2587,43.2163,43.2502,20800.0
2012-06-06 14:50:00,51.01,51.02,50.98,50.98,24400.0,43.2502,43.2587,43.2248,43.2248,24400.0
2012-06-06 14:55:00,50.99,51.02,50.97,50.98,30800.0,43.2332,43.2587,43.2163,43.2248,30800.0
2012-06-06 15:00:00,50.97,51.03,50.97,51.03,10300.0,43.2163,43.2671,43.2163,43.2671,10300.0
2012-06-06 15:05:00,51.03,51.04,51.0,51.04,22000.0,43.2671,43.2756,43.2417,43.2756,22000.0
2012-06-06 15:10:00,51.04,51.07,51.02,51.02,11900.0,43.2756,43.3011,43.2587,43.2587,11900.0
2012-06-06 15:15:00,51.02,51.03,50.94,50.94,12200.0,43.2587,43.2671,43.1908,43.1908,12200.0
2012-06-06 15:20:00,50.93,50.96,50.92,50.95,22300.0,43.1824,43.2078,43.1739,43.1993,22300.0
2012-06-06 15:25:00,50.94,51.0,50.94,50.97,16500.0,43.1908,43.2417,43.1908,43.2163,16500.0
2012-06-06 15:30:00,50.97,51.01,50.96,51.01,17400.0,43.2163,43.2502,43.2078,43.2502,17400.0
2012-06-06 15:35:00,51.01,51.04,50.98,50.98,27100.0,43.2502,43.2756,43.2248,43.2248,27100.0
2012-06-06 15:40:00,50.98,51.06,50.98,51.04,19300.0,43.2248,43.2926,43.2248,43.2756,19300.0
2012-06-06 15:45:00,51.05,51.18,51.04,51.13,35700.0,43.2841,43.3943,43.2756,43.3519,35700.0
2012-06-06 15:50:00,51.14,51.21,51.11,51.2,42300.0,43.3604,43.4198,43.335,43.4113,42300.0
2012-06-06 15:55:00,51.2,51.25,51.13,51.25,69400.0,43.4113,43.4537,43.3519,43.4537,69400.0
2012-06-07 09:30:00,51.73,51.98,51.72,51.94,56000.0,43.8607,44.0726,43.8522,44.0387,56000.0
2012-06-07 09:35:00,51.94,51.95,51.74,51.85,9200.0,44.0387,44.0472,43.8691,43.9624,9200.0
2012-06-07 09:40:00,51.84,51.91,51.74,51.9,17100.0,43.9539,44.0133,43.8691,44.0048,17100.0
2012-06-07 09:45:00,51.92,51.95,51.84,51.91,11700.0,44.0218,44.0472,43.9539,44.0133,11700.0
2012-06-07 09:50:00,51.91,51.93,51.88,51.91,7000.0,44.0133,44.0302,43.9878,44.0133,7000.0
2012-06-07 09:55:00,51.92,51.99,51.86,51.9,9500.0,44.0218,44.0811,43.9709,44.0048,9500.0
2012-06-07 10:00:00,51.9,51.93,51.73,51.74,11600.0,44.0048,44.0302,43.8607,43.8691,11600.0
2012-06-07 10:05:00,51.73,51.82,51.72,51.78,7200.0,43.8607,43.937,43.8522,43.9031,7200.0
2012-06-07 10:10:00,51.76,51.77,51.69,51.71,8700.0,43.8861,43.8946,43.8267,43.8437,8700.0
2012-06-07 10:15:00,51.69,51.72,51.59,51.61,6900.0,43.8267,43.8522,43.742,43.7589,6900.0
2012-06-07 10:20:00,51.61,51.68,51.6,51.66,7600.0,43.7589,43.8183,43.7504,43.8013,7600.0
2012-06-07 10:25:00,51.68,51.77,51.66,51.77,6500.0,43.8183,43.8946,43.8013,43.8946,6500.0
2012-06-07 10:30:00,51.77,51.77,51.71,51.72,8000.0,43.8946,43.8946,43.8437,43.8522,8000.0
2012-06-07 10:35:00,51.7,51.75,51.67,51.67,5100.0,43.8352,43.8776,43.8098,43.8098,5100.0
2012-06-07 10:40:00,51.65,51.76,51.63,51.72,18500.0,43.7928,43.8861,43.7759,43.8522,18500.0
2012-06-07 10:45:00,51.7,51.73,51.63,51.67,8400.0,43.8352,43.8607,43.7759,43.8098,8400.0
2012-06-07 10:50:00,51.64,51.69,51.64,51.64,5700.0,43.7844,43.8267,43.7844,43.7844,5700.0
2012-06-07 10:55:00,51.67,51.68,51.62,51.66,6200.0,43.8098,43.8183,43.7674,43.8013,6200.0
2012-06-07 11:00:00,51.67,51.69,51.63,51.67,19000.0,43.8098,43.8267,43.7759,43.8098,19000.0
2012-06-07 11:05:00,51.67,51.69,51.63,51.69,7000.0,43.8098,43.8267,43.7759,43.8267,7000.0
2012-06-07 11:10:00,51.67,51.67,51.52,51.57,15500.0,43.8098,43.8098,43.6826,43.725,15500.0
2012-06-07 11:15:00,51.57,51.59,51.53,51.55,7700.0,43.725,43.742,43.6911,43.708,7700.0
2012-06-07 11:20:00,51.54,51.59,51.54,51.55,10900.0,43.6996,43.742,43.6996,43.708,10900.0
2012-06-07 11:25:00,51.55,51.59,51.53,51.53,7200.0,43.708,43.742,43.6911,43.6911,7200.0
2012-06-07 11:30:00,51.54,51.55,51.5,51.54,7100.0,43.6996,43.708,43.6656,43.6996,7100.0
2012-06-07 11:35:00,51.54,51.58,51.53,51.56,12200.0,43.6996,43.7335,43.6911,43.7165,12200.0
2012-06-07 11:40:00,51.56,51.57,51.52,51.53,9100.0,43.7165,43.725,43.6826,43.6911,9100.0
2012-06-07 11:45:00,51.54,51.56,51.52,51.56,5600.0,43.6996,43.7165,43.6826,43.7165,5600.0
2012-06-07 11:50:00,51.58,51.59,51.52,51.55,9800.0,43.7335,43.742,43.6826,43.708,9800.0
2012-06-07 11:55:00,51.53,51.55,51.5,51.51,4400.0,43.6911,43.708,43.6656,43.6741,4400.0
2012-06-07 12:00:00,51.5,51.51,51.49,51.51,3700.0,43.6656,43.6741,43.6572,43.6741,3700.0
2012-06-07 12:05:00,51.51,51.51,51.45,51.49,3700.0,43.6741,43.6741,43.6233,43.6572,3700.0
2012-06-07 12:10:00,51.49,51.53,51.47,51.53,6400.0,43.6572,43.6911,43.6402,43.6911,6400.0
2012-06-07 12:15:00,51.54,51.63,51.53,51.55,15600.0,43.6996,43.7759,43.6911,43.708,15600.0
2012-06-07 12:20:00,51.55,51.57,51.52,51.53,12000.0,43.708,43.725,43.6826,43.6911,12000.0
2012-06-07 12:25:00,51.52,51.58,51.5,51.58,8400.0,43.6826,43.7335,43.6656,43.7335,8400.0
2012-06-07 12:30:00,51.58,51.58,51.51,51.52,6800.0,43.7335,43.7335,43.6741,43.6826,6800.0
2012-06-07 12:35:00,51.52,51.53,51.51,51.53,5300.0,43.6826,43.6911,43.6741,43.6911,5300.0
2012-06-07 12:40:00,51.53,51.53,51.44,51.48,17300.0,43.6911,43.6911,43.6148,43.6487,17300.0
2012-06-07 12:45:00,51.48,51.52,51.48,51.52,6100.0,43.6487,43.6826,43.6487,43.6826,6100.0
2012-06-07 12:50:00,51.51,51.51,51.48,51.49,4300.0,43.6741,43.6741,43.6487,43.6572,4300.0
2012-06-07 12:55:00,51.49,51.49,51.44,51.45,9200.0,43.6572,43.6572,43.6148,43.6233,9200.0
2012-06-07 13:00:00,51.44,51.49,51.44,51.49,9500.0,43.6148,43.6572,43.6148,43.6572,9500.0
2012-06-07 13:05:00,51.5,51.51,51.48,51.49,5600.0,43.6656,43.6741,43.6487,43.6572,5600.0
2012-06-07 13:10:00,51.49,51.5,51.46,51.49,5800.0,43.6572,43.6656,43.6317,43.6572,5800.0
2012-06-07 13:15:00,51.49,51.55,51.48,51.51,7600.0,43.6572,43.708,43.6487,43.6741,7600.0
2012-06-07 13:20:00,51.52,51.56,51.52,51.56,9900.0,43.6826,43.7165,43.6826,43.7165,9900.0
2012-06-07 13:25:00,51.56,51.59,51.55,51.56,4300.0,43.7165,43.742,43.708,43.7165,4300.0
2012-06-07 13:30:00,51.56,51.57,51.54,51.57,7400.0,43.7165,43.725,43.6996,43.725,7400.0
2012-06-07 13:35:00,51.56,51.56,51.5,51.5,3400.0,43.7165,43.7165,43.6656,43.6656,3400.0
2012-06-07 13:40:00,51.51,51.53,51.49,51.5,8900.0,43.6741,43.6911,43.6572,43.6656,8900.0
2012-06-07 13:45:00,51.5,51.52,51.49,51.5,3600.0,43.6656,43.6826,43.6572,43.6656,3600.0
2012-06-07 13:50:00,51.52,51.53,51.46,51.49,7300.0,43.6826,43.6911,43.6317,43.6572,7300.0
2012-06-07 13:55:00,51.49,51.49,51.46,51.47,11100.0,43.6572,43.6572,43.6317,43.6402,11100.0
2012-06-07 14:00:00,51.47,51.48,51.45,51.46,5600.0,43.6402,43.6487,43.6233,43.6317,5600.0
2012-06-07 14:05:00,51.46,51.46,51.4,51.41,8000.0,43.6317,43.6317,43.5809,43.5893,8000.0
2012-06-07 14:10:00,51.4,51.42,51.38,51.39,16800.0,43.5809,43.5978,43.5639,43.5724,16800.0
2012-06-07 14:15:00,51.38,51.43,51.38,51.42,11100.0,43.5639,43.6063,43.5639,43.5978,11100.0
2012-06-07 14:20:00,51.42,51.44,51.39,51.39,11500.0,43.5978,43.6148,43.5724,43.5724,11500.0
2012-06-07 14:25:00,51.4,51.41,51.39,51.41,8400.0,43.5809,43.5893,43.5724,43.5893,8400.0
2012-06-07 14:30:00,51.41,51.42,51.38,51.39,7300.0,43.5893,43.5978,43.5639,43.5724,7300.0
2012-06-07 14:35:00,51.39,51.4,51.35,51.37,16800.0,43.5724,43.5809,43.5385,43.5554,16800.0
2012-06-07 14:40:00,51.37,51.38,51.37,51.37,17100.0,43.5554,43.5639,43.5554,43.5554,17100.0
2012-06-07 14:45:00,51.37,51.37,51.32,51.35,13100.0,43.5554,43.5554,43.513,43.5385,13100.0
2012-06-07 14:50:00,51.35,51.35,51.32,51.33,7900.0,43.5385,43.5385,43.513,43.5215,7900.0
2012-06-07 14:55:00,51.34,51.36,51.34,51.34,11200.0,43.53,43.5469,43.53,43.53,11200.0
2012-06-07 15:00:00,51.35,51.37,51.33,51.33,14800.0,43.5385,43.5554,43.5215,43.5215,14800.0
2012-06-07 15:05:00,51.33,51.36,51.31,51.34,20700.0,43.5215,43.5469,43.5046,43.53,20700.0
2012-06-07 15:10:00,51.34,51.38,51.34,51.38,10500.0,43.53,43.5639,43.53,43.5639,10500.0
2012-06-07 15:15:00,51.37,51.37,51.24,51.25,26300.0,43.5554,43.5554,43.4452,43.4537,26300.0
2012-06-07 15:20:00,51.27,51.28,51.2,51.24,21100.0,43.4706,43.4791,43.4113,43.4452,21100.0
2012-06-07 15:25:00,51.25,51.26,51.22,51.25,14000.0,43.4537,43.4622,43.4282,43.4537,14000.0
2012-06-07 15:30:00,51.24,51.26,51.2,51.25,19100.0,43.4452,43.4622,43.4113,43.4537,19100.0
2012-06-07 15:35:00,51.26,51.27,51.18,51.18,12100.0,43.4622,43.4706,43.3943,43.3943,12100.0
2012-06-07 15:40:00,51.18,51.25,51.18,51.2,16200.0,43.3943,43.4537,43.3943,43.4113,16200.0
2012-06-07 15:45:00,51.19,51.25,51.18,51.2,25800.0,43.4028,43.4537,43.3943,43.4113,25800.0
2012-06-07 15:50:00,51.19,51.2,51.08,51.13,31600.0,43.4028,43.4113,43.3095,43.3519,31600.0
2012-06-07 15:55:00,51.13,51.21,51.11,51.16,55500.0,43.3519,43.4198,43.335,43.3774,55500.0
2012-06-08 09:30:00,51.03,51.18,51.0,51.02,30300.0,43.2671,43.3943,43.2417,43.2587,30300.0
2012-06-08 09:35:00,51.0,51.04,50.98,50.99,17600.0,43.2417,43.2756,43.2248,43.2332,17600.0
2012-06-08 09:40:00,50.97,50.98,50.91,50.98,10900.0,43.2163,43.2248,43.1654,43.2248,10900.0
2012-06-08 09:45:00,50.96,50.99,50.9,50.94,15000.0,43.2078,43.2332,43.1569,43.1908,15000.0
2012-06-08 09:50:00,50.94,51.02,50.9,51.0,21800.0,43.1908,43.2587,43.1569,43.2417,21800.0
2012-06-08 09:55:00,51.01,51.02,50.92,50.95,20000.0,43.2502,43.2587,43.1739,43.1993,20000.0
2012-06-08 10:00:00,50.95,50.95,50.9,50.93,54000.0,43.1993,43.1993,43.1569,43.1824,54000.0
2012-06-08 10:05:00,50.93,51.02,50.93,50.99,10000.0,43.1824,43.2587,43.1824,43.2332,10000.0
2012-06-08 10:10:00,50.99,51.06,50.99,51.04,12900.0,43.2332,43.2926,43.2332,43.2756,12900.0
2012-06-08 10:15:00,51.05,51.08,50.99,50.99,23400.0,43.2841,43.3095,43.2332,43.2332,23400.0
2012-06-08 10:20:00,51.0,51.01,50.96,51.0,12400.0,43.2417,43.2502,43.2078,43.2417,12400.0
2012-06-08 10:25:00,50.99,51.04,50.95,51.02,60500.0,43.2332,43.2756,43.1993,43.2587,60500.0
2012-06-08 10:30:00,51.02,51.05,50.98,51.04,43200.0,43.2587,43.2841,43.2248,43.2756,43200.0
2012-06-08 10:35:00,51.04,51.04,50.99,51.01,25400.0,43.2756,43.2756,43.2332,43.2502,25400.0
2012-06-08 10:40:00,51.01,51.02,50.98,51.02,17300.0,43.2502,43.2587,43.2248,43.2587,17300.0
2012-06-08 10:45:00,51.03,51.12,51.03,51.11,21800.0,43.2671,43.3435,43.2671,43.335,21800.0
2012-06-08 10:50:00,51.12,51.14,51.11,51.12,10200.0,43.3435,43.3604,43.335,43.3435,10200.0
2012-06-08 10:55:00,51.12,51.22,51.12,51.19,13800.0,43.3435,43.4282,43.3435,43.4028,13800.0
2012-06-08 11:00:00,51.19,51.2,51.09,51.1,23900.0,43.4028,43.4113,43.318,43.3265,23900.0
2012-06-08 11:05:00,51.08,51.09,51.02,51.04,14100.0,43.3095,43.318,43.2587,43.2756,14100.0
2012-06-08 11:10:00,51.04,51.04,51.01,51.02,8800.0,43.2756,43.2756,43.2502,43.2587,8800.0
2012-06-08 11:15:00,51.01,51.06,51.01,51.04,17500.0,43.2502,43.2926,43.2502,43.2756,17500.0
2012-06-08 11:20:00,51.03,51.05,51.01,51.02,26600.0,43.2671,43.2841,43.2502,43.2587,26600.0
2012-06-08 11:25:00,51.02,51.07,51.02,51.06,14200.0,43.2587,43.3011,43.2587,43.2926,14200.0
2012-06-08 11:30:00,51.06,51.18,51.06,51.13,20900.0,43.2926,43.3943,43.2926,43.3519,20900.0
2012-06-08 11:35:00,51.12,51.12,51.08,51.09,15800.0,43.3435,43.3435,43.3095,43.318,15800.0
2012-06-08 11:40:00,51.09,51.13,51.08,51.13,12300.0,43.318,43.3519,43.3095,43.3519,12300.0
2012-06-08 11:45:00,51.12,51.12,51.09,51.09,10500.0,43.3435,43.3435,43.318,43.318,10500.0
2012-06-08 11:50:00,51.1,51.1,51.04,51.04,18700.0,43.3265,43.3265,43.2756,43.2756,18700.0
2012-06-08 11:55:00,51.05,51.05,50.99,51.0,14200.0,43.2841,43.2841,43.2332,43.2417,14200.0
2012-06-08 12:00:00,51.0,51.01,50.98,50.99,23800.0,43.2417,43.2502,43.2248,43.2332,23800.0
2012-06-08 12:05:00,51.0,51.04,50.96,50.96,38500.0,43.2417,43.2756,43.2078,43.2078,38500.0
2012-06-08 12:10:00,50.96,50.96,50.93,50.96,17800.0,43.2078,43.2078,43.1824,43.2078,17800.0
2012-06-08 12:15:00,50.95,50.98,50.93,50.98,9500.0,43.1993,43.2248,43.1824,43.2248,9500.0
2012-06-08 12:20:00,50.99,51.0,50.94,50.94,20400.0,43.2332,43.2417,43.1908,43.1908,20400.0
2012-06-08 12:25:00,50.94,50.96,50.91,50.92,26900.0,43.1908,43.2078,43.1654,43.1739,26900.0
2012-06-08 12:30:00,50.93,51.07,50.93,51.07,85600.0,43.1824,43.3011,43.1824,43.3011,85600.0
2012-06-08 12:35:00,51.07,51.1,51.05,51.09,19300.0,43.3011,43.3265,43.2841,43.318,19300.0
2012-06-08 12:40:00,51.1,51.16,51.09,51.15,16800.0,43.3265,43.3774,43.318,43.3689,16800.0
2012-06-08 12:45:00,51.15,51.15,51.13,51.13,14600.0,43.3689,43.3689,43.3519,43.3519,14600.0
2012-06-08 12:50:00,51.13,51.15,51.1,51.11,20200.0,43.3519,43.3689,43.3265,43.335,20200.0
2012-06-08 12:55:00,51.1,51.11,51.1,51.1,23700.0,43.3265,43.335,43.3265,43.3265,23700.0
2012-06-08 13:00:00,51.11,51.12,51.08,51.11,31500.0,43.335,43.3435,43.3095,43.335,31500.0
2012-06-08 13:05:00,51.12,51.12,51.09,51.09,30500.0,43.3435,43.3435,43.318,43.318,30500.0
2012-06-08 13:10:00,51.1,51.12,51.08,51.09,37000.0,43.3265,43.3435,43.3095,43.318,37000.0
2012-06-08 13:15:00,51.09,51.1,51.05,51.05,16300.0,43.318,43.3265,43.2841,43.2841,16300.0
2012-06-08 13:20:00,51.06,51.16,51.05,51.15,25400.0,43.2926,43.3774,43.2841,43.3689,25400.0
2012-06-08 13:25:00,51.15,51.17,51.11,51.16,15000.0,43.3689,43.3858,43.335,43.3774,15000.0
2012-06-08 13:30:00,51.16,51.22,51.15,51.22,17600.0,43.3774,43.4282,43.3689,43.4282,17600.0
2012-06-08 13:35:00,51.22,51.3,51.22,51.26,19500.0,43.4282,43.4961,43.4282,43.4622,19500.0
2012-06-08 13:40:00,51.26,51.26,51.22,51.26,10100.0,43.4622,43.4622,43.4282,43.4622,10100.0
2012-06-08 13:45:00,51.26,51.28,51.25,51.28,4900.0,43.4622,43.4791,43.4537,43.4791,4900.0
2012-06-08 13:50:00,51.28,51.29,51.26,51.28,9200.0,43.4791,43.4876,43.4622,43.4791,9200.0
2012-06-08 13:55:00,51.27,51.29,51.23,51.23,11800.0,43.4706,43.4876,43.4367,43.4367,11800.0
2012-06-08 14:00:00,51.23,51.26,51.23,51.25,17000.0,43.4367,43.4622,43.4367,43.4537,17000.0
2012-06-08 14:05:00,51.25,51.28,51.24,51.27,11300.0,43.4537,43.4791,43.4452,43.4706,11300.0
2012-06-08 14:10:00,51.27,51.32,51.27,51.32,9400.0,43.4706,43.513,43.4706,43.513,9400.0
2012-06-08 14:15:00,51.32,51.35,51.32,51.32,17000.0,43.513,43.5385,43.513,43.513,17000.0
2012-06-08 14:20:00,51.32,51.36,51.31,51.36,14700.0,43.513,43.5469,43.5046,43.5469,14700.0
2012-06-08 14:25:00,51.37,51.37,51.31,51.31,7200.0,43.5554,43.5554,43.5046,43.5046,7200.0
2012-06-08 14:30:00,51.31,51.31,51.26,51.28,13200.0,43.5046,43.5046,43.4622,43.4791,13200.0
2012-06-08 14:35:00,51.28,51.32,51.26,51.32,8200.0,43.4791,43.513,43.4622,43.513,8200.0
2012-06-08 14:40:00,51.31,51.32,51.28,51.3,6700.0,43.5046,43.513,43.4791,43.4961,6700.0
2012-06-08 14:45:00,51.3,51.3,51.26,51.26,5200.0,43.4961,43.4961,43.4622,43.4622,5200.0
2012-06-08 14:50:00,51.25,51.25,51.21,51.23,8200.0,43.4537,43.4537,43.4198,43.4367,8200.0
2012-06-08 14:55:00,51.22,51.22,51.16,51.16,13700.0,43.4282,43.4282,43.3774,43.3774,13700.0
2012-06-08 15:00:00,51.16,51.18,51.15,51.16,25200.0,43.3774,43.3943,43.3689,43.3774,25200.0
2012-06-08 15:05:00,51.16,51.17,51.12,51.12,22500.0,43.3774,43.3858,43.3435,43.3435,22500.0
2012-06-08 15:10:00,51.13,51.25,51.12,51.23,20700.0,43.3519,43.4537,43.3435,43.4367,20700.0
2012-06-08 15:15:00,51.24,51.25,51.2,51.21,15900.0,43.4452,43.4537,43.4113,43.4198,15900.0
2012-06-08 15:20:00,51.2,51.22,51.18,51.21,15200.0,43.4113,43.4282,43.3943,43.4198,15200.0
2012-06-08 15:25:00,51.21,51.25,51.19,51.19,28000.0,43.4198,43.4537,43.4028,43.4028,28000.0
2012-06-08 15:30:00,51.2,51.25,51.19,51.22,26900.0,43.4113,43.4537,43.4028,43.4282,26900.0
2012-06-08 15:35:00,51.23,51.26,51.23,51.23,28700.0,43.4367,43.4622,43.4367,43.4367,28700.0
2012-06-08 15:40:00,51.23,51.25,51.18,51.23,36800.0,43.4367,43.4537,43.3943,43.4367,36800.0
2012-06-08 15:45:00,51.23,51.31,51.23,51.3,36200.0,43.4367,43.5046,43.4367,43.4961,36200.0
2012-06-08 15:50:00,51.3,51.3,51.21,51.27,45000.0,43.4961,43.4961,43.4198,43.4706,45000.0
2012-06-08 15:55:00,51.27,51.31,51.23,51.31,82100.0,43.4706,43.5046,43.4367,43.5046,82100.0
2012-06-11 09:30:00,51.63,51.98,51.54,51.9,62000.0,43.7759,44.0726,43.6996,44.0048,62000.0
2012-06-11 09:35:00,51.9,51.96,51.84,51.92,20800.0,44.0048,44.0557,43.9539,44.0218,20800.0
2012-06-11 09:40:00,51.92,51.94,51.83,51.91,24800.0,44.0218,44.0387,43.9454,44.0133,24800.0
2012-06-11 09:45:00,51.89,51.96,51.83,51.84,81000.0,43.9963,44.0557,43.9454,43.9539,81000.0
2012-06-11 09:50:00,51.83,51.91,51.78,51.86,34200.0,43.9454,44.0133,43.9031,43.9709,34200.0
2012-06-11 09:55:00,51.85,51.88,51.73,51.79,24300.0,43.9624,43.9878,43.8607,43.9115,24300.0
2012-06-11 10:00:00,51.79,51.82,51.7,51.78,60400.0,43.9115,43.937,43.8352,43.9031,60400.0
2012-06-11 10:05:00,51.79,51.82,51.7,51.74,27100.0,43.9115,43.937,43.8352,43.8691,27100.0
2012-06-11 10:10:00,51.76,51.81,51.71,51.78,23400.0,43.8861,43.9285,43.8437,43.9031,23400.0
2012-06-11 10:15:00,51.79,51.81,51.76,51.76,16300.0,43.9115,43.9285,43.8861,43.8861,16300.0
2012-06-11 10:20:00,51.76,51.79,51.74,51.79,26900.0,43.8861,43.9115,43.8691,43.9115,26900.0
2012-06-11 10:25:00,51.79,51.83,51.76,51.81,20700.0,43.9115,43.9454,43.8861,43.9285,20700.0
2012-06-11 10:30:00,51.81,51.86,51.77,51.86,14500.0,43.9285,43.9709,43.8946,43.9709,14500.0
2012-06-11 10:35:00,51.86,51.89,51.84,51.87,19100.0,43.9709,43.9963,43.9539,43.9794,19100.0
2012-06-11 10:40:00,51.87,51.88,51.83,51.87,24300.0,43.9794,43.9878,43.9454,43.9794,24300.0
2012-06-11 10:45:00,51.86,51.88,51.82,51.88,12600.0,43.9709,43.9878,43.937,43.9878,12600.0
2012-06-11 10:50:00,51.87,51.92,51.85,51.92,20000.0,43.9794,44.0218,43.9624,44.0218,20000.0
2012-06-11 10:55:00,51.92,51.92,51.84,51.91,14400.0,44.0218,44.0218,43.9539,44.0133,14400.0
2012-06-11 11:00:00,51.9,51.9,51.71,51.73,36300.0,44.0048,44.0048,43.8437,43.8607,36300.0
2012-06-11 11:05:00,51.73,51.78,51.71,51.71,19400.0,43.8607,43.9031,43.8437,43.8437,19400.0
2012-06-11 11:10:00,51.71,51.73,51.65,51.7,12100.0,43.8437,43.8607,43.7928,43.8352,12100.0
2012-06-11 11:15:00,51.7,51.8,51.7,51.76,11300.0,43.8352,43.92,43.8352,43.8861,11300.0
2012-06-11 11:20:00,51.76,51.87,51.73,51.83,12500.0,43.8861,43.9794,43.8607,43.9454,12500.0
2012-06-11 11:25:00,51.82,51.88,51.81,51.85,9800.0,43.937,43.9878,43.9285,43.9624,9800.0
2012-06-11 11:30:00,51.85,51.91,51.83,51.88,12400.0,43.9624,44.0133,43.9454,43.9878,12400.0
2012-06-11 11:35:00,51.88,51.91,51.85,51.89,14200.0,43.9878,44.0133,43.9624,43.9963,14200.0
2012-06-11 11:40:00,51.91,51.94,51.9,51.92,13800.0,44.0133,44.0387,44.0048,44.0218,13800.0
2012-06-11 11:45:00,51.91,51.93,51.88,51.93,13900.0,44.0133,44.0302,43.9878,44.0302,13900.0
2012-06-11 11:50:00,51.93,51.94,51.82,51.84,14400.0,44.0302,44.0387,43.937,43.9539,14400.0
2012-06-11 11:55:00,51.85,51.94,51.82,51.89,21700.0,43.9624,44.0387,43.937,43.9963,21700.0
2012-06-11 12:00:00,51.9,51.91,51.86,51.89,11400.0,44.0048,44.0133,43.9709,43.9963,11400.0
2012-06-11 12:05:00,51.9,51.95,51.87,51.89,14000.0,44.0048,44.0472,43.9794,43.9963,14000.0
2012-06-11 12:10:00,51.89,51.92,51.86,51.87,21900.0,43.9963,44.0218,43.9709,43.9794,21900.0
2012-06-11 12:15:00,51.87,51.88,51.84,51.85,21100.0,43.9794,43.9878,43.9539,43.9624,21100.0
2012-06-11 12:20:00,51.85,51.87,51.83,51.84,18400.0,43.9624,43.9794,43.9454,43.9539,18400.0
2012-06-11 12:25:00,51.85,51.86,51.83,51.85,11900.0,43.9624,43.9709,43.9454,43.9624,11900.0
2012-06-11 12:30:00,51.85,51.88,51.83,51.86,16200.0,43.9624,43.9878,43.9454,43.9709,16200.0
2012-06-11 12:35:00,51.87,51.88,51.84,51.86,15200.0,43.9794,43.9878,43.9539,43.9709,15200.0
2012-06-11 12:40:00,51.87,51.9,51.87,51.89,10900.0,43.9794,44.0048,43.9794,43.9963,10900.0
2012-06-11 12:45:00,51.9,51.94,51.9,51.92,10700.0,44.0048,44.0387,44.0048,44.0218,10700.0
2012-06-11 12:50:00,51.93,51.95,51.93,51.94,12800.0,44.0302,44.0472,44.0302,44.0387,12800.0
2012-06-11 12:55:00,51.94,51.96,51.93,51.96,9500.0,44.0387,44.0557,44.0302,44.0557,9500.0
2012-06-11 13:00:00,51.95,51.96,51.92,51.94,13200.0,44.0472,44.0557,44.0218,44.0387,13200.0
2012-06-11 13:05:00,51.94,51.98,51.94,51.97,14200.0,44.0387,44.0726,44.0387,44.0641,14200.0
2012-06-11 13:10:00,51.97,51.97,51.92,51.96,15900.0,44.0641,44.0641,44.0218,44.0557,15900.0
2012-06-11 13:15:00,51.97,51.98,51.92,51.95,13500.0,44.0641,44.0726,44.0218,44.0472,13500.0
2012-06-11 13:20:00,51.95,51.96,51.89,51.89,7200.0,44.0472,44.0557,43.9963,43.9963,7200.0
2012-06-11 13:25:00,51.89,51.93,51.89,51.89,15200.0,43.9963,44.0302,43.9963,43.9963,15200.0
2012-06-11 13:30:00,51.89,51.91,51.85,51.9,19100.0,43.9963,44.0133,43.9624,44.0048,19100.0
2012-06-11 13:35:00,51.9,51.97,51.88,51.93,17000.0,44.0048,44.0641,43.9878,44.0302,17000.0
2012-06-11 13:40:00,51.94,51.94,51.89,51.9,10000.0,44.0387,44.0387,43.9963,44.0048,10000.0
2012-06-11 13:45:00,51.9,51.93,51.89,51.92,18700.0,44.0048,44.0302,43.9963,44.0218,18700.0
2012-06-11 13:50:00,51.92,51.97,51.92,51.96,16300.0,44.0218,44.0641,44.0218,44.0557,16300.0
2012-06-11 13:55:00,51.96,51.96,51.91,51.92,8600.0,44.0557,44.0557,44.0133,44.0218,8600.0
2012-06-11 14:00:00,51.92,51.92,51.75,51.75,13600.0,44.0218,44.0218,43.8776,43.8776,13600.0
2012-06-11 14:05:00,51.76,51.8,51.75,51.75,40600.0,43.8861,43.92,43.8776,43.8776,40600.0
2012-06-11 14:10:00,51.75,51.79,51.74,51.74,14000.0,43.8776,43.9115,43.8691,43.8691,14000.0
2012-06-11 14:15:00,51.75,51.77,51.66,51.66,17700.0,43.8776,43.8946,43.8013,43.8013,17700.0
2012-06-11 14:20:00,51.68,51.72,51.66,51.72,18000.0,43.8183,43.8522,43.8013,43.8522,18000.0
2012-06-11 14:25:00,51.72,51.74,51.69,51.69,12200.0,43.8522,43.8691,43.8267,43.8267,12200.0
2012-06-11 14:30:00,51.69,51.77,51.68,51.76,18000.0,43.8267,43.8946,43.8183,43.8861,18000.0
2012-06-11 14:35:00,51.76,51.76,51.75,51.75,12100.0,43.8861,43.8861,43.8776,43.8776,12100.0
2012-06-11 14:40:00,51.76,51.8,51.73,51.78,19900.0,43.8861,43.92,43.8607,43.9031,19900.0
2012-06-11 14:45:00,51.78,51.79,51.73,51.75,11300.0,43.9031,43.9115,43.8607,43.8776,11300.0
2012-06-11 14:50:00,51.74,51.77,51.72,51.72,16200.0,43.8691,43.8946,43.8522,43.8522,16200.0
2012-06-11 14:55:00,51.72,51.8,51.72,51.78,16600.0,43.8522,43.92,43.8522,43.9031,16600.0
2012-06-11 15:00:00,51.78,51.8,51.77,51.8,11300.0,43.9031,43.92,43.8946,43.92,11300.0
2012-06-11 15:05:00,51.8,51.84,51.79,51.79,17300.0,43.92,43.9539,43.9115,43.9115,17300.0
2012-06-11 15:10:00,51.79,51.82,51.79,51.8,22200.0,43.9115,43.937,43.9115,43.92,22200.0
2012-06-11 15:15:00,51.8,51.8,51.71,51.73,66400.0,43.92,43.92,43.8437,43.8607,66400.0
2012-06-11 15:20:00,51.74,51.75,51.71,51.71,23800.0,43.8691,43.8776,43.8437,43.8437,23800.0
2012-06-11 15:25:00,51.71,51.72,51.66,51.68,31100.0,43.8437,43.8522,43.8013,43.8183,31100.0
2012-06-11 15:30:00,51.67,51.71,51.64,51.64,47800.0,43.8098,43.8437,43.7844,43.7844,47800.0
2012-06-11 15:35:00,51.64,51.7,51.61,51.68,50400.0,43.7844,43.8352,43.7589,43.8183,50400.0
2012-06-11 15:40:00,51.68,51.72,51.66,51.67,48800.0,43.8183,43.8522,43.8013,43.8098,48800.0
2012-06-11 15:45:00,51.67,51.68,51.56,51.57,67800.0,43.8098,43.8183,43.7165,43.725,67800.0
2012-06-11 15:50:00,51.57,51.57,51.42,51.42,82800.0,43.725,43.725,43.5978,43.5978,82800.0
2012-06-11 15:55:00,51.43,51.48,51.36,51.41,173400.0,43.6063,43.6487,43.5469,43.5893,173400.0
2012-06-12 09:30:00,51.54,51.57,51.42,51.56,20100.0,43.6996,43.725,43.5978,43.7165,20100.0
2012-06-12 09:35:00,51.52,51.53,51.44,51.44,11400.0,43.6826,43.6911,43.6148,43.6148,11400.0
2012-06-12 09:40:00,51.44,51.47,51.39,51.41,13000.0,43.6148,43.6402,43.5724,43.5893,13000.0
2012-06-12 09:45:00,51.39,51.44,51.37,51.42,20700.0,43.5724,43.6148,43.5554,43.5978,20700.0
2012-06-12 09:50:00,51.4,51.45,51.37,51.42,32000.0,43.5809,43.6233,43.5554,43.5978,32000.0
2012-06-12 09:55:00,51.42,51.45,51.35,51.39,12900.0,43.5978,43.6233,43.5385,43.5724,12900.0
2012-06-12 10:00:00,51.38,51.47,51.31,51.31,13300.0,43.5639,43.6402,43.5046,43.5046,13300.0
2012-06-12 10:05:00,51.32,51.35,51.2,51.22,14700.0,43.513,43.5385,43.4113,43.4282,14700.0
2012-06-12 10:10:00,51.21,51.23,51.15,51.16,8800.0,43.4198,43.4367,43.3689,43.3774,8800.0
2012-06-12 10:15:00,51.17,51.24,51.15,51.19,7400.0,43.3858,43.4452,43.3689,43.4028,7400.0
2012-06-12 10:20:00,51.17,51.28,51.16,51.23,11500.0,43.3858,43.4791,43.3774,43.4367,11500.0
2012-06-12 10:25:00,51.22,51.35,51.21,51.27,46500.0,43.4282,43.5385,43.4198,43.4706,46500.0
2012-06-12 10:30:00,51.27,51.27,51.13,51.14,10800.0,43.4706,43.4706,43.3519,43.3604,10800.0
2012-06-12 10:35:00,51.14,51.18,51.03,51.05,8400.0,43.3604,43.3943,43.2671,43.2841,8400.0
2012-06-12 10:40:00,51.04,51.17,51.03,51.13,15700.0,43.2756,43.3858,43.2671,43.3519,15700.0
2012-06-12 10:45:00,51.13,51.24,51.13,51.22,11000.0,43.3519,43.4452,43.3519,43.4282,11000.0
2012-06-12 10:50:00,51.22,51.22,51.15,51.17,11100.0,43.4282,43.4282,43.3689,43.3858,11100.0
2012-06-12 10:55:00,51.16,51.23,51.16,51.22,7700.0,43.3774,43.4367,43.3774,43.4282,7700.0
2012-06-12 11:00:00,51.22,51.31,51.22,51.31,5400.0,43.4282,43.5046,43.4282,43.5046,5400.0
2012-06-12 11:05:00,51.31,51.4,51.31,51.33,17000.0,43.5046,43.5809,43.5046,43.5215,17000.0
2012-06-12 11:10:00,51.33,51.6,51.33,51.57,11200.0,43.5215,43.7504,43.5215,43.725,11200.0
2012-06-12 11:15:00,51.57,51.6,51.52,51.58,7300.0,43.725,43.7504,43.6826,43.7335,7300.0
2012-06-12 11:20:00,51.58,51.7,51.57,51.67,7000.0,43.7335,43.8352,43.725,43.8098,7000.0
2012-06-12 11:25:00,51.67,51.71,51.62,51.63,8600.0,43.8098,43.8437,43.7674,43.7759,8600.0
2012-06-12 11:30:00,51.64,51.69,51.63,51.69,9500.0,43.7844,43.8267,43.7759,43.8267,9500.0
2012-06-12 11:35:00,51.69,51.72,51.68,51.72,5500.0,43.8267,43.8522,43.8183,43.8522,5500.0
2012-06-12 11:40:00,51.72,51.74,51.71,51.74,4700.0,43.8522,43.8691,43.8437,43.8691,4700.0
2012-06-12 11:45:00,51.74,51.76,51.72,51.72,3600.0,43.8691,43.8861,43.8522,43.8522,3600.0
2012-06-12 11:50:00,51.72,51.72,51.67,51.67,4100.0,43.8522,43.8522,43.8098,43.8098,4100.0
2012-06-12 11:55:00,51.67,51.68,51.6,51.6,7700.0,43.8098,43.8183,43.7504,43.7504,7700.0
2012-06-12 12:00:00,51.62,51.69,51.62,51.69,4700.0,43.7674,43.8267,43.7674,43.8267,4700.0
2012-06-12 12:05:00,51.69,51.69,51.59,51.61,8500.0,43.8267,43.8267,43.742,43.7589,8500.0
2012-06-12 12:10:00,51.61,51.61,51.55,51.59,12900.0,43.7589,43.7589,43.708,43.742,12900.0
2012-06-12 12:15:00,51.59,51.62,51.58,51.62,11200.0,43.742,43.7674,43.7335,43.7674,11200.0
2012-06-12 12:20:00,51.61,51.62,51.55,51.59,12800.0,43.7589,43.7674,43.708,43.742,12800.0
2012-06-12 12:25:00,51.59,51.59,51.5,51.5,8900.0,43.742,43.742,43.6656,43.6656,8900.0
2012-06-12 12:30:00,51.49,51.5,51.47,51.47,4000.0,43.6572,43.6656,43.6402,43.6402,4000.0
2012-06-12 12:35:00,51.49,51.53,51.45,51.49,30300.0,43.6572,43.6911,43.6233,43.6572,30300.0
2012-06-12 12:40:00,51.49,51.5,51.45,51.46,6800.0,43.6572,43.6656,43.6233,43.6317,6800.0
2012-06-12 12:45:00,51.46,51.5,51.46,51.5,3100.0,43.6317,43.6656,43.6317,43.6656,3100.0
2012-06-12 12:50:00,51.49,51.5,51.44,51.46,6500.0,43.6572,43.6656,43.6148,43.6317,6500.0
2012-06-12 12:55:00,51.44,51.47,51.44,51.45,5300.0,43.6148,43.6402,43.6148,43.6233,5300.0
2012-06-12 13:00:00,51.45,51.47,51.43,51.43,4700.0,43.6233,43.6402,43.6063,43.6063,4700.0
2012-06-12 13:05:00,51.44,51.45,51.44,51.45,3300.0,43.6148,43.6233,43.6148,43.6233,3300.0
2012-06-12 13:10:00,51.45,51.59,51.44,51.54,8600.0,43.6233,43.742,43.6148,43.6996,8600.0
2012-06-12 13:15:00,51.56,51.61,51.55,51.61,5800.0,43.7165,43.7589,43.708,43.7589,5800.0
2012-06-12 13:20:00,51.61,51.65,51.6,51.6,8000.0,43.7589,43.7928,43.7504,43.7504,8000.0
2012-06-12 13:25:00,51.61,51.62,51.56,51.57,11500.0,43.7589,43.7674,43.7165,43.725,11500.0
2012-06-12 13:30:00,51.57,51.6,51.55,51.57,6100.0,43.725,43.7504,43.708,43.725,6100.0
2012-06-12 13:35:00,51.57,51.63,51.57,51.59,4800.0,43.725,43.7759,43.725,43.742,4800.0
2012-06-12 13:40:00,51.61,51.63,51.59,51.59,7000.0,43.7589,43.7759,43.742,43.742,7000.0
2012-06-12 13:45:00,51.6,51.64,51.58,51.58,4400.0,43.7504,43.7844,43.7335,43.7335,4400.0
2012-06-12 13:50:00,51.6,51.65,51.6,51.63,6900.0,43.7504,43.7928,43.7504,43.7759,6900.0
2012-06-12 13:55:00,51.64,51.67,51.6,51.62,9500.0,43.7844,43.8098,43.7504,43.7674,9500.0
2012-06-12 14:00:00,51.62,51.65,51.59,51.65,5200.0,43.7674,43.7928,43.742,43.7928,5200.0
2012-06-12 14:05:00,51.65,51.65,51.57,51.61,5600.0,43.7928,43.7928,43.725,43.7589,5600.0
2012-06-12 14:10:00,51.6,51.6,51.55,51.58,10200.0,43.7504,43.7504,43.708,43.7335,10200.0
2012-06-12 14:15:00,51.57,51.6,51.57,51.59,6500.0,43.725,43.7504,43.725,43.742,6500.0
2012-06-12 14:20:00,51.58,51.61,51.56,51.58,7500.0,43.7335,43.7589,43.7165,43.7335,7500.0
2012-06-12 14:25:00,51.57,51.61,51.57,51.58,5900.0,43.725,43.7589,43.725,43.7335,5900.0
2012-06-12 14:30:00,51.58,51.64,51.57,51.63,9100.0,43.7335,43.7844,43.725,43.7759,9100.0
2012-06-12 14:35:00,51.65,51.69,51.62,51.67,8800.0,43.7928,43.8267,43.7674,43.8098,8800.0
2012-06-12 14:40:00,51.68,51.68,51.63,51.67,6500.0,43.8183,43.8183,43.7759,43.8098,6500.0
2012-06-12 14:45:00,51.67,51.67,51.65,51.67,5800.0,43.8098,43.8098,43.7928,43.8098,5800.0
2012-06-12 14:50:00,51.68,51.68,51.6,51.62,5900.0,43.8183,43.8183,43.7504,43.7674,5900.0
2012-06-12 14:55:00,51.63,51.64,51.61,51.64,8900.0,43.7759,43.7844,43.7589,43.7844,8900.0
2012-06-12 15:00:00,51.64,51.64,51.6,51.63,10600.0,43.7844,43.7844,43.7504,43.7759,10600.0
2012-06-12 15:05:00,51.63,51.64,51.6,51.64,7200.0,43.7759,43.7844,43.7504,43.7844,7200.0
2012-06-12 15:10:00,51.64,51.68,51.64,51.64,8400.0,43.7844,43.8183,43.7844,43.7844,8400.0
2012-06-12 15:15:00,51.64,51.67,51.6,51.63,12000.0,43.7844,43.8098,43.7504,43.7759,12000.0
2012-06-12 15:20:00,51.63,51.66,51.59,51.66,13300.0,43.7759,43.8013,43.742,43.8013,13300.0
2012-06-12 15:25:00,51.66,51.74,51.64,51.72,18800.0,43.8013,43.8691,43.7844,43.8522,18800.0
2012-06-12 15:30:00,51.72,51.72,51.65,51.66,15400.0,43.8522,43.8522,43.7928,43.8013,15400.0
2012-06-12 15:35:00,51.65,51.7,51.64,51.68,14900.0,43.7928,43.8352,43.7844,43.8183,14900.0
2012-06-12 15:40:00,51.68,51.78,51.67,51.75,26100.0,43.8183,43.9031,43.8098,43.8776,26100.0
2012-06-12 15:45:00,51.76,51.79,51.71,51.72,29600.0,43.8861,43.9115,43.8437,43.8522,29600.0
2012-06-12 15:50:00,51.72,51.78,51.69,51.75,39900.0,43.8522,43.9031,43.8267,43.8776,39900.0
2012-06-12 15:55:00,51.76,51.76,51.73,51.75,49800.0,43.8861,43.8861,43.8607,43.8776,49800.0
2012-06-13 09:30:00,51.73,51.98,51.51,51.84,36200.0,43.8607,44.0726,43.6741,43.9539,36200.0
2012-06-13 09:35:00,51.83,52.02,51.83,51.94,19100.0,43.9454,44.1065,43.9454,44.0387,19100.0
2012-06-13 09:40:00,51.93,51.97,51.85,51.96,10800.0,44.0302,44.0641,43.9624,44.0557,10800.0
2012-06-13 09:45:00,51.92,51.96,51.75,51.8,12600.0,44.0218,44.0557,43.8776,43.92,12600.0
2012-06-13 09:50:00,51.79,51.79,51.58,51.63,15400.0,43.9115,43.9115,43.7335,43.7759,15400.0
2012-06-13 09:55:00,51.63,51.81,51.6,51.78,7500.0,43.7759,43.9285,43.7504,43.9031,7500.0
2012-06-13 10:00:00,51.76,51.84,51.75,51.83,7700.0,43.8861,43.9539,43.8776,43.9454,7700.0
2012-06-13 10:05:00,51.84,51.91,51.74,51.89,16100.0,43.9539,44.0133,43.8691,43.9963,16100.0
2012-06-13 10:10:00,51.9,51.95,51.87,51.89,12300.0,44.0048,44.0472,43.9794,43.9963,12300.0
2012-06-13 10:15:00,51.9,51.99,51.86,51.92,10300.0,44.0048,44.0811,43.9709,44.0218,10300.0
2012-06-13 10:20:00,51.94,52.0,51.94,51.94,7200.0,44.0387,44.0896,44.0387,44.0387,7200.0
2012-06-13 10:25:00,51.94,51.96,51.86,51.9,9500.0,44.0387,44.0557,43.9709,44.0048,9500.0
2012-06-13 10:30:00,51.91,51.99,51.9,51.98,16400.0,44.0133,44.0811,44.0048,44.0726,16400.0
2012-06-13 10:35:00,51.99,52.0,51.9,51.92,24000.0,44.0811,44.0896,44.0048,44.0218,24000.0
2012-06-13 10:40:00,51.93,52.06,51.92,52.04,10900.0,44.0302,44.1405,44.0218,44.1235,10900.0
2012-06-13 10:45:00,52.05,52.11,52.02,52.07,13900.0,44.132,44.1829,44.1065,44.1489,13900.0
2012-06-13 10:50:00,52.08,52.15,52.08,52.12,8400.0,44.1574,44.2168,44.1574,44.1913,8400.0
2012-06-13 10:55:00,52.14,52.16,52.1,52.13,7600.0,44.2083,44.2252,44.1744,44.1998,7600.0
2012-06-13 11:00:00,52.14,52.14,52.0,52.01,10900.0,44.2083,44.2083,44.0896,44.0981,10900.0
2012-06-13 11:05:00,52.01,52.02,51.99,51.99,5400.0,44.0981,44.1065,44.0811,44.0811,5400.0
2012-06-13 11:10:00,52.0,52.02,51.97,52.02,12500.0,44.0896,44.1065,44.0641,44.1065,12500.0
2012-06-13 11:15:00,52.02,52.04,51.96,51.99,11300.0,44.1065,44.1235,44.0557,44.0811,11300.0
2012-06-13 11:20:00,51.99,52.05,51.99,52.01,35300.0,44.0811,44.132,44.0811,44.0981,35300.0
2012-06-13 11:25:00,52.01,52.01,51.89,51.93,18100.0,44.0981,44.0981,43.9963,44.0302,18100.0
2012-06-13 11:30:00,51.92,51.99,51.88,51.99,25900.0,44.0218,44.0811,43.9878,44.0811,25900.0
2012-06-13 11:35:00,52.0,52.02,51.94,51.96,11400.0,44.0896,44.1065,44.0387,44.0557,11400.0
2012-06-13 11:40:00,51.95,51.96,51.86,51.86,7200.0,44.0472,44.0557,43.9709,43.9709,7200.0
2012-06-13 11:45:00,51.87,51.92,51.86,51.9,4900.0,43.9794,44.0218,43.9709,44.0048,4900.0
2012-06-13 11:50:00,51.92,51.94,51.85,51.88,5500.0,44.0218,44.0387,43.9624,43.9878,5500.0
2012-06-13 11:55:00,51.87,51.95,51.87,51.95,6400.0,43.9794,44.0472,43.9794,44.0472,6400.0
2012-06-13 12:00:00,51.94,51.96,51.93,51.94,4900.0,44.0387,44.0557,44.0302,44.0387,4900.0
2012-06-13 12:05:00,51.94,51.94,51.87,51.91,11700.0,44.0387,44.0387,43.9794,44.0133,11700.0
2012-06-13 12:10:00,51.91,51.92,51.86,51.89,14700.0,44.0133,44.0218,43.9709,43.9963,14700.0
2012-06-13 12:15:00,51.9,51.9,51.83,51.86,18600.0,44.0048,44.0048,43.9454,43.9709,18600.0
2012-06-13 12:20:00,51.86,51.89,51.84,51.86,21500.0,43.9709,43.9963,43.9539,43.9709,21500.0
2012-06-13 12:25:00,51.87,51.88,51.83,51.85,3400.0,43.9794,43.9878,43.9454,43.9624,3400.0
2012-06-13 12:30:00,51.85,51.9,51.85,51.9,8500.0,43.9624,44.0048,43.9624,44.0048,8500.0
2012-06-13 12:35:00,51.89,51.95,51.87,51.95,6200.0,43.9963,44.0472,43.9794,44.0472,6200.0
2012-06-13 12:40:00,51.94,52.0,51.94,51.96,7300.0,44.0387,44.0896,44.0387,44.0557,7300.0
2012-06-13 12:45:00,51.97,52.02,51.97,51.98,7100.0,44.0641,44.1065,44.0641,44.0726,7100.0
2012-06-13 12:50:00,51.98,52.02,51.94,51.97,7800.0,44.0726,44.1065,44.0387,44.0641,7800.0
2012-06-13 12:55:00,51.97,51.99,51.96,51.99,2900.0,44.0641,44.0811,44.0557,44.0811,2900.0
2012-06-13 13:00:00,51.99,51.99,51.95,51.95,2900.0,44.0811,44.0811,44.0472,44.0472,2900.0
2012-06-13 13:05:00,51.95,51.95,51.89,51.95,6000.0,44.0472,44.0472,43.9963,44.0472,6000.0
2012-06-13 13:10:00,51.95,51.95,51.89,51.89,4400.0,44.0472,44.0472,43.9963,43.9963,4400.0
2012-06-13 13:15:00,51.9,51.9,51.85,51.89,5900.0,44.0048,44.0048,43.9624,43.9963,5900.0
2012-06-13 13:20:00,51.9,51.91,51.85,51.85,4300.0,44.0048,44.0133,43.9624,43.9624,4300.0
2012-06-13 13:25:00,51.86,51.9,51.82,51.9,7300.0,43.9709,44.0048,43.937,44.0048,7300.0
2012-06-13 13:30:00,51.89,51.93,51.88,51.92,5200.0,43.9963,44.0302,43.9878,44.0218,5200.0
2012-06-13 13:35:00,51.92,51.95,51.88,51.95,6200.0,44.0218,44.0472,43.9878,44.0472,6200.0
2012-06-13 13:40:00,51.95,51.95,51.9,51.9,5500.0,44.0472,44.0472,44.0048,44.0048,5500.0
2012-06-13 13:45:00,51.88,51.88,51.8,51.82,6500.0,43.9878,43.9878,43.92,43.937,6500.0
2012-06-13 13:50:00,51.82,51.83,51.8,51.8,6500.0,43.937,43.9454,43.92,43.92,6500.0
2012-06-13 13:55:00,51.81,51.82,51.68,51.71,10200.0,43.9285,43.937,43.8183,43.8437,10200.0
2012-06-13 14:00:00,51.71,51.78,51.71,51.73,10500.0,43.8437,43.9031,43.8437,43.8607,10500.0
2012-06-13 14:05:00,51.74,51.74,51.71,51.72,6500.0,43.8691,43.8691,43.8437,43.8522,6500.0
2012-06-13 14:10:00,51.72,51.72,51.65,51.66,9800.0,43.8522,43.8522,43.7928,43.8013,9800.0
2012-06-13 14:15:00,51.67,51.75,51.66,51.73,6500.0,43.8098,43.8776,43.8013,43.8607,6500.0
2012-06-13 14:20:00,51.72,51.74,51.7,51.73,9300.0,43.8522,43.8691,43.8352,43.8607,9300.0
2012-06-13 14:25:00,51.74,51.74,51.69,51.7,6400.0,43.8691,43.8691,43.8267,43.8352,6400.0
2012-06-13 14:30:00,51.7,51.71,51.59,51.65,39000.0,43.8352,43.8437,43.742,43.7928,39000.0
2012-06-13 14:35:00,51.65,51.69,51.64,51.67,8400.0,43.7928,43.8267,43.7844,43.8098,8400.0
2012-06-13 14:40:00,51.68,51.68,51.57,51.6,12200.0,43.8183,43.8183,43.725,43.7504,12200.0
2012-06-13 14:45:00,51.59,51.59,51.54,51.57,29600.0,43.742,43.742,43.6996,43.725,29600.0
2012-06-13 14:50:00,51.57,51.61,51.56,51.61,18500.0,43.725,43.7589,43.7165,43.7589,18500.0
2012-06-13 14:55:00,51.61,51.63,51.58,51.59,8900.0,43.7589,43.7759,43.7335,43.742,8900.0
2012-06-13 15:00:00,51.58,51.61,51.56,51.56,10200.0,43.7335,43.7589,43.7165,43.7165,10200.0
2012-06-13 15:05:00,51.55,51.6,51.55,51.6,11700.0,43.708,43.7504,43.708,43.7504,11700.0
2012-06-13 15:10:00,51.61,51.61,51.55,51.57,11200.0,43.7589,43.7589,43.708,43.725,11200.0
2012-06-13 15:15:00,51.57,51.59,51.47,51.48,24800.0,43.725,43.742,43.6402,43.6487,24800.0
2012-06-13 15:20:00,51.48,51.51,51.45,51.51,18400.0,43.6487,43.6741,43.6233,43.6741,18400.0
2012-06-13 15:25:00,51.49,51.5,51.4,51.42,17400.0,43.6572,43.6656,43.5809,43.5978,17400.0
2012-06-13 15:30:00,51.41,51.48,51.4,51.44,24800.0,43.5893,43.6487,43.5809,43.6148,24800.0
2012-06-13 15:35:00,51.44,51.49,51.43,51.47,20300.0,43.6148,43.6572,43.6063,43.6402,20300.0
2012-06-13 15:40:00,51.46,51.47,51.39,51.43,33800.0,43.6317,43.6402,43.5724,43.6063,33800.0
2012-06-13 15:45:00,51.43,51.44,51.34,51.36,29300.0,43.6063,43.6148,43.53,43.5469,29300.0
2012-06-13 15:50:00,51.36,51.42,51.32,51.38,31300.0,43.5469,43.5978,43.513,43.5639,31300.0
2012-06-13 15:55:00,51.39,51.51,51.37,51.51,51400.0,43.5724,43.6741,43.5554,43.6741,51400.0
2012-06-14 09:30:00,51.65,51.84,51.55,51.82,26400.0,43.7928,43.9539,43.708,43.937,26400.0
2012-06-14 09:35:00,51.82,52.03,51.82,51.96,18100.0,43.937,44.115,43.937,44.0557,18100.0
2012-06-14 09:40:00,51.94,52.0,51.91,51.97,12200.0,44.0387,44.0896,44.0133,44.0641,12200.0
2012-06-14 09:45:00,51.97,52.06,51.94,52.0,20900.0,44.0641,44.1405,44.0387,44.0896,20900.0
2012-06-14 09:50:00,52.0,52.04,51.97,52.0,43200.0,44.0896,44.1235,44.0641,44.0896,43200.0
2012-06-14 09:55:00,52.0,52.12,51.98,52.11,31000.0,44.0896,44.1913,44.0726,44.1829,31000.0
2012-06-14 10:00:00,52.11,52.14,52.03,52.03,29400.0,44.1829,44.2083,44.115,44.115,29400.0
2012-06-14 10:05:00,52.04,52.05,51.98,51.99,23100.0,44.1235,44.132,44.0726,44.0811,23100.0
2012-06-14 10:10:00,51.99,52.04,51.98,51.99,14100.0,44.0811,44.1235,44.0726,44.0811,14100.0
2012-06-14 10:15:00,52.0,52.05,51.99,52.05,16200.0,44.0896,44.132,44.0811,44.132,16200.0
2012-06-14 10:20:00,52.05,52.07,52.0,52.05,4700.0,44.132,44.1489,44.0896,44.132,4700.0
2012-06-14 10:25:00,52.06,52.12,52.04,52.12,10400.0,44.1405,44.1913,44.1235,44.1913,10400.0
2012-06-14 10:30:00,52.12,52.13,52.04,52.09,9800.0,44.1913,44.1998,44.1235,44.1659,9800.0
2012-06-14 10:35:00,52.09,52.11,52.03,52.03,15800.0,44.1659,44.1829,44.115,44.115,15800.0
2012-06-14 10:40:00,52.05,52.09,52.0,52.02,9400.0,44.132,44.1659,44.0896,44.1065,9400.0
2012-06-14 10:45:00,52.01,52.1,51.99,52.08,7700.0,44.0981,44.1744,44.0811,44.1574,7700.0
2012-06-14 10:50:00,52.08,52.14,52.07,52.14,13100.0,44.1574,44.2083,44.1489,44.2083,13100.0
2012-06-14 10:55:00,52.16,52.16,52.11,52.12,11000.0,44.2252,44.2252,44.1829,44.1913,11000.0
2012-06-14 11:00:00,52.11,52.18,52.09,52.17,30500.0,44.1829,44.2422,44.1659,44.2337,30500.0
2012-06-14 11:05:00,52.17,52.2,52.14,52.2,14400.0,44.2337,44.2592,44.2083,44.2592,14400.0
2012-06-14 11:10:00,52.19,52.26,52.19,52.26,7300.0,44.2507,44.31,44.2507,44.31,7300.0
2012-06-14 11:15:00,52.26,52.26,52.22,52.25,23600.0,44.31,44.31,44.2761,44.3016,23600.0
2012-06-14 11:20:00,52.25,52.29,52.24,52.29,6300.0,44.3016,44.3355,44.2931,44.3355,6300.0
2012-06-14 11:25:00,52.31,52.35,52.31,52.33,15400.0,44.3524,44.3863,44.3524,44.3694,15400.0
2012-06-14 11:30:00,52.35,52.36,52.33,52.33,10000.0,44.3863,44.3948,44.3694,44.3694,10000.0
2012-06-14 11:35:00,52.35,52.36,52.32,52.36,9400.0,44.3863,44.3948,44.3609,44.3948,9400.0
2012-06-14 11:40:00,52.37,52.38,52.32,52.35,7000.0,44.4033,44.4118,44.3609,44.3863,7000.0
2012-06-14 11:45:00,52.36,52.38,52.35,52.35,8400.0,44.3948,44.4118,44.3863,44.3863,8400.0
2012-06-14 11:50:00,52.35,52.36,52.32,52.32,9000.0,44.3863,44.3948,44.3609,44.3609,9000.0
2012-06-14 11:55:00,52.32,52.32,52.29,52.31,5300.0,44.3609,44.3609,44.3355,44.3524,5300.0
2012-06-14 12:00:00,52.31,52.36,52.3,52.36,12500.0,44.3524,44.3948,44.3439,44.3948,12500.0
2012-06-14 12:05:00,52.36,52.38,52.36,52.36,10400.0,44.3948,44.4118,44.3948,44.3948,10400.0
2012-06-14 12:10:00,52.37,52.4,52.33,52.34,9800.0,44.4033,44.4287,44.3694,44.3779,9800.0
2012-06-14 12:15:00,52.33,52.37,52.33,52.36,11200.0,44.3694,44.4033,44.3694,44.3948,11200.0
2012-06-14 12:20:00,52.36,52.37,52.35,52.37,12100.0,44.3948,44.4033,44.3863,44.4033,12100.0
2012-06-14 12:25:00,52.35,52.35,52.33,52.35,11000.0,44.3863,44.3863,44.3694,44.3863,11000.0
2012-06-14 12:30:00,52.35,52.37,52.34,52.37,8000.0,44.3863,44.4033,44.3779,44.4033,8000.0
2012-06-14 12:35:00,52.37,52.41,52.37,52.41,9000.0,44.4033,44.4372,44.4033,44.4372,9000.0
2012-06-14 12:40:00,52.41,52.42,52.4,52.41,5000.0,44.4372,44.4457,44.4287,44.4372,5000.0
2012-06-14 12:45:00,52.41,52.46,52.39,52.45,12400.0,44.4372,44.4796,44.4203,44.4711,12400.0
2012-06-14 12:50:00,52.45,52.46,52.44,52.45,13600.0,44.4711,44.4796,44.4627,44.4711,13600.0
2012-06-14 12:55:00,52.46,52.49,52.44,52.45,14600.0,44.4796,44.505,44.4627,44.4711,14600.0
2012-06-14 13:00:00,52.45,52.5,52.45,52.5,15200.0,44.4711,44.5135,44.4711,44.5135,15200.0
2012-06-14 13:05:00,52.5,52.52,52.48,52.51,23000.0,44.5135,44.5305,44.4966,44.522,23000.0
2012-06-14 13:10:00,52.5,52.51,52.48,52.48,9400.0,44.5135,44.522,44.4966,44.4966,9400.0
2012-06-14 13:15:00,52.48,52.51,52.48,52.5,21800.0,44.4966,44.522,44.4966,44.5135,21800.0
2012-06-14 13:20:00,52.49,52.49,52.4,52.4,12100.0,44.505,44.505,44.4287,44.4287,12100.0
2012-06-14 13:25:00,52.41,52.46,52.4,52.45,11400.0,44.4372,44.4796,44.4287,44.4711,11400.0
2012-06-14 13:30:00,52.45,52.45,52.39,52.43,8800.0,44.4711,44.4711,44.4203,44.4542,8800.0
2012-06-14 13:35:00,52.43,52.49,52.43,52.47,24900.0,44.4542,44.505,44.4542,44.4881,24900.0
2012-06-14 13:40:00,52.47,52.48,52.41,52.41,14400.0,44.4881,44.4966,44.4372,44.4372,14400.0
2012-06-14 13:45:00,52.4,52.42,52.39,52.42,24300.0,44.4287,44.4457,44.4203,44.4457,24300.0
2012-06-14 13:50:00,52.42,52.44,52.41,52.41,14200.0,44.4457,44.4627,44.4372,44.4372,14200.0
2012-06-14 13:55:00,52.42,52.44,52.41,52.41,7700.0,44.4457,44.4627,44.4372,44.4372,7700.0
2012-06-14 14:00:00,52.42,52.42,52.39,52.39,11500.0,44.4457,44.4457,44.4203,44.4203,11500.0
2012-06-14 14:05:00,52.39,52.42,52.38,52.4,16600.0,44.4203,44.4457,44.4118,44.4287,16600.0
2012-06-14 14:10:00,52.4,52.43,52.36,52.39,22000.0,44.4287,44.4542,44.3948,44.4203,22000.0
2012-06-14 14:15:00,52.39,52.42,52.37,52.42,11000.0,44.4203,44.4457,44.4033,44.4457,11000.0
2012-06-14 14:20:00,52.42,52.42,52.38,52.38,13900.0,44.4457,44.4457,44.4118,44.4118,13900.0
2012-06-14 14:25:00,52.38,52.39,52.37,52.38,18300.0,44.4118,44.4203,44.4033,44.4118,18300.0
2012-06-14 14:30:00,52.38,52.38,52.29,52.29,17000.0,44.4118,44.4118,44.3355,44.3355,17000.0
2012-06-14 14:35:00,52.3,52.3,52.26,52.26,17700.0,44.3439,44.3439,44.31,44.31,17700.0
2012-06-14 14:40:00,52.26,52.26,52.24,52.26,13500.0,44.31,44.31,44.2931,44.31,13500.0
2012-06-14 14:45:00,52.26,52.26,52.18,52.18,8900.0,44.31,44.31,44.2422,44.2422,8900.0
2012-06-14 14:50:00,52.19,52.21,52.16,52.16,7800.0,44.2507,44.2676,44.2252,44.2252,7800.0
2012-06-14 14:55:00,52.16,52.19,52.15,52.15,10600.0,44.2252,44.2507,44.2168,44.2168,10600.0
2012-06-14 15:00:00,52.14,52.23,52.14,52.22,14000.0,44.2083,44.2846,44.2083,44.2761,14000.0
2012-06-14 15:05:00,52.23,52.57,52.23,52.34,85200.0,44.2846,44.5729,44.2846,44.3779,85200.0
2012-06-14 15:10:00,52.35,52.48,52.33,52.48,26100.0,44.3863,44.4966,44.3694,44.4966,26100.0
2012-06-14 15:15:00,52.45,52.48,52.26,52.26,19100.0,44.4711,44.4966,44.31,44.31,19100.0
2012-06-14 15:20:00,52.26,52.32,52.2,52.23,21200.0,44.31,44.3609,44.2592,44.2846,21200.0
2012-06-14 15:25:00,52.2,52.29,52.15,52.23,19500.0,44.2592,44.3355,44.2168,44.2846,19500.0
2012-06-14 15:30:00,52.24,52.33,52.23,52.29,28300.0,44.2931,44.3694,44.2846,44.3355,28300.0
2012-06-14 15:35:00,52.29,52.43,52.29,52.43,22100.0,44.3355,44.4542,44.3355,44.4542,22100.0
2012-06-14 15:40:00,52.4,52.45,52.35,52.37,22000.0,44.4287,44.4711,44.3863,44.4033,22000.0
2012-06-14 15:45:00,52.35,52.47,52.32,52.37,54000.0,44.3863,44.4881,44.3609,44.4033,54000.0
2012-06-14 15:50:00,52.37,52.41,52.28,52.3,34100.0,44.4033,44.4372,44.327,44.3439,34100.0
2012-06-14 15:55:00,52.3,52.35,52.26,52.35,61800.0,44.3439,44.3863,44.31,44.3863,61800.0
2012-06-15 09:30:00,52.72,52.76,52.5,52.66,352100.0,44.7001,44.734,44.5135,44.6492,352100.0
2012-06-15 09:35:00,52.7,52.86,52.69,52.75,35500.0,44.6831,44.8188,44.6746,44.7255,35500.0
2012-06-15 09:40:00,52.75,52.84,52.75,52.75,23700.0,44.7255,44.8018,44.7255,44.7255,23700.0
2012-06-15 09:45:00,52.75,52.81,52.68,52.78,15900.0,44.7255,44.7764,44.6661,44.7509,15900.0
2012-06-15 09:50:00,52.76,52.82,52.7,52.71,21700.0,44.734,44.7848,44.6831,44.6916,21700.0
2012-06-15 09:55:00,52.68,52.89,52.61,52.84,32500.0,44.6661,44.8442,44.6068,44.8018,32500.0
2012-06-15 10:00:00,52.83,53.04,52.83,53.0,32000.0,44.7933,44.9714,44.7933,44.9375,32000.0
2012-06-15 10:05:00,53.01,53.03,52.92,52.95,27300.0,44.9459,44.9629,44.8696,44.8951,27300.0
2012-06-15 10:10:00,52.95,52.96,52.89,52.94,33300.0,44.8951,44.9035,44.8442,44.8866,33300.0
2012-06-15 10:15:00,52.94,53.01,52.94,53.0,29900.0,44.8866,44.9459,44.8866,44.9375,29900.0
2012-06-15 10:20:00,53.0,53.02,52.98,53.0,27500.0,44.9375,44.9544,44.9205,44.9375,27500.0
2012-06-15 10:25:00,52.99,53.06,52.97,53.05,12200.0,44.929,44.9883,44.912,44.9799,12200.0
2012-06-15 10:30:00,53.05,53.16,53.03,53.11,19100.0,44.9799,45.0731,44.9629,45.0307,19100.0
2012-06-15 10:35:00,53.11,53.14,53.04,53.13,14500.0,45.0307,45.0562,44.9714,45.0477,14500.0
2012-06-15 10:40:00,53.14,53.15,53.09,53.14,14300.0,45.0562,45.0646,45.0138,45.0562,14300.0
2012-06-15 10:45:00,53.14,53.16,53.12,53.15,11000.0,45.0562,45.0731,45.0392,45.0646,11000.0
2012-06-15 10:50:00,53.16,53.16,53.01,53.02,17500.0,45.0731,45.0731,44.9459,44.9544,17500.0
2012-06-15 10:55:00,53.02,53.02,52.95,52.96,19700.0,44.9544,44.9544,44.8951,44.9035,19700.0
2012-06-15 11:00:00,52.96,52.98,52.91,52.93,16200.0,44.9035,44.9205,44.8612,44.8781,16200.0
2012-06-15 11:05:00,52.91,52.95,52.85,52.88,28000.0,44.8612,44.8951,44.8103,44.8357,28000.0
2012-06-15 11:10:00,52.9,53.01,52.9,52.99,26000.0,44.8527,44.9459,44.8527,44.929,26000.0
2012-06-15 11:15:00,52.99,53.11,52.97,53.1,27100.0,44.929,45.0307,44.912,45.0222,27100.0
2012-06-15 11:20:00,53.09,53.23,53.09,53.21,99200.0,45.0138,45.1325,45.0138,45.1155,99200.0
2012-06-15 11:25:00,53.21,53.37,53.2,53.37,48300.0,45.1155,45.2512,45.107,45.2512,48300.0
2012-06-15 11:30:00,53.37,53.54,53.36,53.54,52100.0,45.2512,45.3953,45.2427,45.3953,52100.0
2012-06-15 11:35:00,53.54,53.92,53.54,53.9,169000.0,45.3953,45.7175,45.3953,45.7006,169000.0
2012-06-15 11:40:00,53.9,53.95,53.68,53.73,137900.0,45.7006,45.7429,45.514,45.5564,137900.0
2012-06-15 11:45:00,53.73,53.92,53.68,53.89,48300.0,45.5564,45.7175,45.514,45.6921,48300.0
2012-06-15 11:50:00,53.89,53.96,53.84,53.89,73900.0,45.6921,45.7514,45.6497,45.6921,73900.0
2012-06-15 11:55:00,53.89,53.91,53.73,53.77,34200.0,45.6921,45.709,45.5564,45.5903,34200.0
2012-06-15 12:00:00,53.76,53.8,53.72,53.79,19400.0,45.5818,45.6158,45.5479,45.6073,19400.0
2012-06-15 12:05:00,53.79,53.79,53.71,53.79,34300.0,45.6073,45.6073,45.5395,45.6073,34300.0
2012-06-15 12:10:00,53.79,53.8,53.58,53.62,128400.0,45.6073,45.6158,45.4292,45.4631,128400.0
2012-06-15 12:15:00,53.62,53.66,53.59,53.64,56500.0,45.4631,45.4971,45.4377,45.4801,56500.0
2012-06-15 12:20:00,53.63,53.64,53.53,53.54,43800.0,45.4716,45.4801,45.3868,45.3953,43800.0
2012-06-15 12:25:00,53.54,53.71,53.53,53.65,72900.0,45.3953,45.5395,45.3868,45.4886,72900.0
2012-06-15 12:30:00,53.65,53.69,53.65,53.68,7400.0,45.4886,45.5225,45.4886,45.514,7400.0
2012-06-15 12:35:00,53.68,53.68,53.57,53.58,29700.0,45.514,45.514,45.4208,45.4292,29700.0
2012-06-15 12:40:00,53.58,53.71,53.58,53.7,18200.0,45.4292,45.5395,45.4292,45.531,18200.0
2012-06-15 12:45:00,53.7,53.8,53.7,53.8,9400.0,45.531,45.6158,45.531,45.6158,9400.0
2012-06-15 12:50:00,53.8,53.85,53.79,53.79,14100.0,45.6158,45.6582,45.6073,45.6073,14100.0
2012-06-15 12:55:00,53.79,53.89,53.77,53.89,21000.0,45.6073,45.6921,45.5903,45.6921,21000.0
2012-06-15 13:00:00,53.9,53.99,53.89,53.97,71100.0,45.7006,45.7769,45.6921,45.7599,71100.0
2012-06-15 13:05:00,53.98,54.03,53.96,54.01,27100.0,45.7684,45.8108,45.7514,45.7938,27100.0
2012-06-15 13:10:00,54.0,54.11,54.0,54.08,41900.0,45.7853,45.8786,45.7853,45.8532,41900.0
2012-06-15 13:15:00,54.08,54.15,54.08,54.14,35900.0,45.8532,45.9125,45.8532,45.904,35900.0
2012-06-15 13:20:00,54.14,54.15,54.08,54.08,27300.0,45.904,45.9125,45.8532,45.8532,27300.0
2012-06-15 13:25:00,54.08,54.09,53.95,54.0,26500.0,45.8532,45.8616,45.7429,45.7853,26500.0
2012-06-15 13:30:00,54.0,54.08,54.0,54.07,37000.0,45.7853,45.8532,45.7853,45.8447,37000.0
2012-06-15 13:35:00,54.06,54.07,53.96,53.96,25300.0,45.8362,45.8447,45.7514,45.7514,25300.0
2012-06-15 13:40:00,53.95,53.98,53.93,53.98,14000.0,45.7429,45.7684,45.726,45.7684,14000.0
2012-06-15 13:45:00,53.98,54.07,53.98,54.06,21300.0,45.7684,45.8447,45.7684,45.8362,21300.0
2012-06-15 13:50:00,54.06,54.06,53.96,53.96,24400.0,45.8362,45.8362,45.7514,45.7514,24400.0
2012-06-15 13:55:00,53.96,53.96,53.89,53.89,27600.0,45.7514,45.7514,45.6921,45.6921,27600.0
2012-06-15 14:00:00,53.89,53.91,53.85,53.87,15100.0,45.6921,45.709,45.6582,45.6751,15100.0
2012-06-15 14:05:00,53.87,53.87,53.82,53.84,25000.0,45.6751,45.6751,45.6327,45.6497,25000.0
2012-06-15 14:10:00,53.84,53.86,53.83,53.85,26200.0,45.6497,45.6666,45.6412,45.6582,26200.0
2012-06-15 14:15:00,53.85,53.86,53.82,53.83,39000.0,45.6582,45.6666,45.6327,45.6412,39000.0
2012-06-15 14:20:00,53.84,53.84,53.78,53.8,17000.0,45.6497,45.6497,45.5988,45.6158,17000.0
2012-06-15 14:25:00,53.79,53.81,53.77,53.81,18000.0,45.6073,45.6242,45.5903,45.6242,18000.0
2012-06-15 14:30:00,53.81,53.82,53.79,53.79,17100.0,45.6242,45.6327,45.6073,45.6073,17100.0
2012-06-15 14:35:00,53.8,53.84,53.79,53.82,21900.0,45.6158,45.6497,45.6073,45.6327,21900.0
2012-06-15 14:40:00,53.82,53.89,53.81,53.88,23000.0,45.6327,45.6921,45.6242,45.6836,23000.0
2012-06-15 14:45:00,53.87,53.88,53.85,53.85,15400.0,45.6751,45.6836,45.6582,45.6582,15400.0
2012-06-15 14:50:00,53.85,53.86,53.81,53.82,14000.0,45.6582,45.6666,45.6242,45.6327,14000.0
2012-06-15 14:55:00,53.82,53.85,53.81,53.82,16900.0,45.6327,45.6582,45.6242,45.6327,16900.0
2012-06-15 15:00:00,53.82,53.83,53.81,53.83,14800.0,45.6327,45.6412,45.6242,45.6412,14800.0
2012-06-15 15:05:00,53.83,53.87,53.83,53.85,36600.0,45.6412,45.6751,45.6412,45.6582,36600.0
2012-06-15 15:10:00,53.84,53.87,53.83,53.86,23900.0,45.6497,45.6751,45.6412,45.6666,23900.0
2012-06-15 15:15:00,53.86,53.94,53.86,53.93,26100.0,45.6666,45.7345,45.6666,45.726,26100.0
2012-06-15 15:20:00,53.94,53.98,53.94,53.98,25600.0,45.7345,45.7684,45.7345,45.7684,25600.0
2012-06-15 15:25:00,53.98,53.99,53.97,53.99,31000.0,45.7684,45.7769,45.7599,45.7769,31000.0
2012-06-15 15:30:00,53.98,54.0,53.93,53.93,50300.0,45.7684,45.7853,45.726,45.726,50300.0
2012-06-15 15:35:00,53.93,53.95,53.92,53.92,37800.0,45.726,45.7429,45.7175,45.7175,37800.0
2012-06-15 15:40:00,53.92,53.99,53.92,53.98,77800.0,45.7175,45.7769,45.7175,45.7684,77800.0
2012-06-15 15:45:00,53.99,54.03,53.99,54.01,81400.0,45.7769,45.8108,45.7769,45.7938,81400.0
2012-06-15 15:50:00,54.01,54.03,54.0,54.01,58700.0,45.7938,45.8108,45.7853,45.7938,58700.0
2012-06-15 15:55:00,54.02,54.28,54.0,54.15,268000.0,45.8023,46.0227,45.7853,45.9125,268000.0
2012-06-18 09:30:00,54.0,54.15,53.9,53.94,43000.0,45.7853,45.9125,45.7006,45.7345,43000.0
2012-06-18 09:35:00,53.96,54.24,53.96,54.23,67100.0,45.7514,45.9888,45.7514,45.9804,67100.0
2012-06-18 09:40:00,54.21,54.24,54.11,54.23,27700.0,45.9634,45.9888,45.8786,45.9804,27700.0
2012-06-18 09:45:00,54.23,54.32,54.16,54.21,23600.0,45.9804,46.0567,45.921,45.9634,23600.0
2012-06-18 09:50:00,54.22,54.31,54.22,54.31,18100.0,45.9719,46.0482,45.9719,46.0482,18100.0
2012-06-18 09:55:00,54.31,54.55,54.31,54.53,30900.0,46.0482,46.2517,46.0482,46.2347,30900.0
2012-06-18 10:00:00,54.5,54.54,54.41,54.49,20300.0,46.2093,46.2432,46.133,46.2008,20300.0
2012-06-18 10:05:00,54.49,54.53,54.46,54.49,19900.0,46.2008,46.2347,46.1754,46.2008,19900.0
2012-06-18 10:10:00,54.49,54.55,54.49,54.52,26000.0,46.2008,46.2517,46.2008,46.2262,26000.0
2012-06-18 10:15:00,54.52,54.6,54.49,54.58,23800.0,46.2262,46.2941,46.2008,46.2771,23800.0
2012-06-18 10:20:00,54.59,54.65,54.56,54.6,26700.0,46.2856,46.3365,46.2601,46.2941,26700.0
2012-06-18 10:25:00,54.61,54.61,54.56,54.59,19000.0,46.3025,46.3025,46.2601,46.2856,19000.0
2012-06-18 10:30:00,54.59,54.59,54.4,54.42,26600.0,46.2856,46.2856,46.1245,46.1414,26600.0
2012-06-18 10:35:00,54.43,54.54,54.41,54.48,20200.0,46.1499,46.2432,46.133,46.1923,20200.0
2012-06-18 10:40:00,54.49,54.52,54.48,54.51,27200.0,46.2008,46.2262,46.1923,46.2178,27200.0
2012-06-18 10:45:00,54.52,54.63,54.5,54.58,39800.0,46.2262,46.3195,46.2093,46.2771,39800.0
2012-06-18 10:50:00,54.58,54.58,54.45,54.46,25600.0,46.2771,46.2771,46.1669,46.1754,25600.0
2012-06-18 10:55:00,54.46,54.5,54.45,54.49,43500.0,46.1754,46.2093,46.1669,46.2008,43500.0
2012-06-18 11:00:00,54.49,54.49,54.38,54.41,42200.0,46.2008,46.2008,46.1075,46.133,42200.0
2012-06-18 11:05:00,54.41,54.41,54.26,54.26,10400.0,46.133,46.133,46.0058,46.0058,10400.0
2012-06-18 11:10:00,54.27,54.31,54.24,54.31,9100.0,46.0143,46.0482,45.9888,46.0482,9100.0
2012-06-18 11:15:00,54.32,54.33,54.26,54.3,27000.0,46.0567,46.0651,46.0058,46.0397,27000.0
2012-06-18 11:20:00,54.32,54.35,54.31,54.33,12000.0,46.0567,46.0821,46.0482,46.0651,12000.0
2012-06-18 11:25:00,54.33,54.39,54.3,54.39,13500.0,46.0651,46.116,46.0397,46.116,13500.0
2012-06-18 11:30:00,54.38,54.42,54.35,54.4,9100.0,46.1075,46.1414,46.0821,46.1245,9100.0
2012-06-18 11:35:00,54.41,54.43,54.34,54.35,10800.0,46.133,46.1499,46.0736,46.0821,10800.0
2012-06-18 11:40:00,54.34,54.37,54.33,54.34,18200.0,46.0736,46.0991,46.0651,46.0736,18200.0
2012-06-18 11:45:00,54.34,54.39,54.33,54.34,14900.0,46.0736,46.116,46.0651,46.0736,14900.0
2012-06-18 11:50:00,54.34,54.42,54.27,54.42,15400.0,46.0736,46.1414,46.0143,46.1414,15400.0
2012-06-18 11:55:00,54.4,54.44,54.37,54.42,11100.0,46.1245,46.1584,46.0991,46.1414,11100.0
2012-06-18 12:00:00,54.41,54.44,54.38,54.38,6500.0,46.133,46.1584,46.1075,46.1075,6500.0
2012-06-18 12:05:00,54.38,54.38,54.34,54.35,10000.0,46.1075,46.1075,46.0736,46.0821,10000.0
2012-06-18 12:10:00,54.35,54.37,54.34,54.37,7300.0,46.0821,46.0991,46.0736,46.0991,7300.0
2012-06-18 12:15:00,54.37,54.46,54.37,54.43,16600.0,46.0991,46.1754,46.0991,46.1499,16600.0
2012-06-18 12:20:00,54.44,54.46,54.44,54.46,5900.0,46.1584,46.1754,46.1584,46.1754,5900.0
2012-06-18 12:25:00,54.46,54.49,54.45,54.46,11000.0,46.1754,46.2008,46.1669,46.1754,11000.0
2012-06-18 12:30:00,54.46,54.48,54.45,54.45,12900.0,46.1754,46.1923,46.1669,46.1669,12900.0
2012-06-18 12:35:00,54.45,54.49,54.45,54.49,19000.0,46.1669,46.2008,46.1669,46.2008,19000.0
2012-06-18 12:40:00,54.49,54.53,54.49,54.53,14300.0,46.2008,46.2347,46.2008,46.2347,14300.0
2012-06-18 12:45:00,54.53,54.56,54.52,54.54,6800.0,46.2347,46.2601,46.2262,46.2432,6800.0
2012-06-18 12:50:00,54.56,54.6,54.52,54.52,10500.0,46.2601,46.2941,46.2262,46.2262,10500.0
2012-06-18 12:55:00,54.51,54.53,54.49,54.52,17400.0,46.2178,46.2347,46.2008,46.2262,17400.0
2012-06-18 13:00:00,54.51,54.54,54.49,54.51,13200.0,46.2178,46.2432,46.2008,46.2178,13200.0
2012-06-18 13:05:00,54.51,54.54,54.51,54.54,6800.0,46.2178,46.2432,46.2178,46.2432,6800.0
2012-06-18 13:10:00,54.54,54.54,54.5,54.52,10800.0,46.2432,46.2432,46.2093,46.2262,10800.0
2012-06-18 13:15:00,54.52,54.54,54.46,54.52,52100.0,46.2262,46.2432,46.1754,46.2262,52100.0
2012-06-18 13:20:00,54.53,54.54,54.51,54.51,15200.0,46.2347,46.2432,46.2178,46.2178,15200.0
2012-06-18 13:25:00,54.53,54.68,54.52,54.65,31500.0,46.2347,46.3619,46.2262,46.3365,31500.0
2012-06-18 13:30:00,54.65,54.69,54.63,54.66,27400.0,46.3365,46.3704,46.3195,46.3449,27400.0
2012-06-18 13:35:00,54.66,54.72,54.65,54.7,13500.0,46.3449,46.3958,46.3365,46.3789,13500.0
2012-06-18 13:40:00,54.7,54.79,54.7,54.77,33500.0,46.3789,46.4552,46.3789,46.4382,33500.0
2012-06-18 13:45:00,54.77,54.8,54.74,54.75,34400.0,46.4382,46.4636,46.4128,46.4212,34400.0
2012-06-18 13:50:00,54.76,54.77,54.7,54.7,29400.0,46.4297,46.4382,46.3789,46.3789,29400.0
2012-06-18 13:55:00,54.71,54.78,54.68,54.77,40200.0,46.3873,46.4467,46.3619,46.4382,40200.0
2012-06-18 14:00:00,54.75,54.76,54.69,54.73,19600.0,46.4212,46.4297,46.3704,46.4043,19600.0
2012-06-18 14:05:00,54.74,54.74,54.71,54.73,8500.0,46.4128,46.4128,46.3873,46.4043,8500.0
2012-06-18 14:10:00,54.73,54.74,54.71,54.73,6100.0,46.4043,46.4128,46.3873,46.4043,6100.0
2012-06-18 14:15:00,54.73,54.81,54.72,54.77,14000.0,46.4043,46.4721,46.3958,46.4382,14000.0
2012-06-18 14:20:00,54.77,54.8,54.77,54.79,8200.0,46.4382,46.4636,46.4382,46.4552,8200.0
2012-06-18 14:25:00,54.79,54.79,54.66,54.67,20500.0,46.4552,46.4552,46.3449,46.3534,20500.0
2012-06-18 14:30:00,54.68,54.69,54.62,54.62,12100.0,46.3619,46.3704,46.311,46.311,12100.0
2012-06-18 14:35:00,54.62,54.67,54.62,54.66,22100.0,46.311,46.3534,46.311,46.3449,22100.0
2012-06-18 14:40:00,54.66,54.66,54.59,54.62,26500.0,46.3449,46.3449,46.2856,46.311,26500.0
2012-06-18 14:45:00,54.63,54.63,54.56,54.56,9500.0,46.3195,46.3195,46.2601,46.2601,9500.0
2012-06-18 14:50:00,54.57,54.59,54.55,54.57,36800.0,46.2686,46.2856,46.2517,46.2686,36800.0
2012-06-18 14:55:00,54.57,54.64,54.57,54.64,25300.0,46.2686,46.328,46.2686,46.328,25300.0
2012-06-18 15:00:00,54.63,54.63,54.6,54.62,18800.0,46.3195,46.3195,46.2941,46.311,18800.0
2012-06-18 15:05:00,54.62,54.62,54.54,54.54,46200.0,46.311,46.311,46.2432,46.2432,46200.0
2012-06-18 15:10:00,54.54,54.55,54.48,54.52,45200.0,46.2432,46.2517,46.1923,46.2262,45200.0
2012-06-18 15:15:00,54.52,54.58,54.5,54.58,38400.0,46.2262,46.2771,46.2093,46.2771,38400.0
2012-06-18 15:20:00,54.58,54.59,54.52,54.54,36800.0,46.2771,46.2856,46.2262,46.2432,36800.0
2012-06-18 15:25:00,54.54,54.61,54.53,54.57,25700.0,46.2432,46.3025,46.2347,46.2686,25700.0
2012-06-18 15:30:00,54.57,54.58,54.45,54.45,33700.0,46.2686,46.2771,46.1669,46.1669,33700.0
2012-06-18 15:35:00,54.45,54.49,54.43,54.48,22900.0,46.1669,46.2008,46.1499,46.1923,22900.0
2012-06-18 15:40:00,54.48,54.53,54.46,54.48,27900.0,46.1923,46.2347,46.1754,46.1923,27900.0
2012-06-18 15:45:00,54.5,54.54,54.48,54.48,27000.0,46.2093,46.2432,46.1923,46.1923,27000.0
2012-06-18 15:50:00,54.48,54.58,54.48,54.54,72100.0,46.1923,46.2771,46.1923,46.2432,72100.0
2012-06-18 15:55:00,54.54,54.59,54.54,54.57,64200.0,46.2432,46.2856,46.2432,46.2686,64200.0
2012-06-19 09:30:00,54.78,55.16,54.75,55.1,23100.0,46.4467,46.7689,46.4212,46.718,23100.0
2012-06-19 09:35:00,55.11,55.11,54.94,54.98,24000.0,46.7265,46.7265,46.5823,46.6163,24000.0
2012-06-19 09:40:00,54.98,55.09,54.97,55.06,43600.0,46.6163,46.7095,46.6078,46.6841,43600.0
2012-06-19 09:45:00,55.07,55.08,54.9,54.99,14600.0,46.6926,46.701,46.5484,46.6247,14600.0
2012-06-19 09:50:00,54.99,55.06,54.99,55.05,13200.0,46.6247,46.6841,46.6247,46.6756,13200.0
2012-06-19 09:55:00,55.05,55.16,55.01,55.15,38000.0,46.6756,46.7689,46.6417,46.7604,38000.0
2012-06-19 10:00:00,55.16,55.25,55.14,55.25,26400.0,46.7689,46.8452,46.7519,46.8452,26400.0
2012-06-19 10:05:00,55.25,55.29,55.23,55.27,25800.0,46.8452,46.8791,46.8282,46.8621,25800.0
2012-06-19 10:10:00,55.26,55.29,55.25,55.28,24500.0,46.8537,46.8791,46.8452,46.8706,24500.0
2012-06-19 10:15:00,55.27,55.31,55.22,55.26,20300.0,46.8621,46.8961,46.8197,46.8537,20300.0
2012-06-19 10:20:00,55.25,55.32,55.25,55.28,18200.0,46.8452,46.9045,46.8452,46.8706,18200.0
2012-06-19 10:25:00,55.29,55.4,55.29,55.35,34300.0,46.8791,46.9724,46.8791,46.93,34300.0
2012-06-19 10:30:00,55.35,55.38,55.25,55.29,29600.0,46.93,46.9554,46.8452,46.8791,29600.0
2012-06-19 10:35:00,55.27,55.32,55.25,55.29,31900.0,46.8621,46.9045,46.8452,46.8791,31900.0
2012-06-19 10:40:00,55.29,55.31,55.27,55.31,16700.0,46.8791,46.8961,46.8621,46.8961,16700.0
2012-06-19 10:45:00,55.31,55.32,55.25,55.29,24000.0,46.8961,46.9045,46.8452,46.8791,24000.0
2012-06-19 10:50:00,55.27,55.29,55.25,55.25,27500.0,46.8621,46.8791,46.8452,46.8452,27500.0
2012-06-19 10:55:00,55.25,55.27,55.25,55.26,18400.0,46.8452,46.8621,46.8452,46.8537,18400.0
2012-06-19 11:00:00,55.27,55.3,55.25,55.26,39000.0,46.8621,46.8876,46.8452,46.8537,39000.0
2012-06-19 11:05:00,55.26,55.29,55.25,55.29,23100.0,46.8537,46.8791,46.8452,46.8791,23100.0
2012-06-19 11:10:00,55.29,55.29,55.25,55.25,11200.0,46.8791,46.8791,46.8452,46.8452,11200.0
2012-06-19 11:15:00,55.25,55.3,55.24,55.27,17800.0,46.8452,46.8876,46.8367,46.8621,17800.0
2012-06-19 11:20:00,55.27,55.28,55.24,55.26,11100.0,46.8621,46.8706,46.8367,46.8537,11100.0
2012-06-19 11:25:00,55.26,55.27,55.25,55.26,8300.0,46.8537,46.8621,46.8452,46.8537,8300.0
2012-06-19 11:30:00,55.26,55.27,55.22,55.23,29100.0,46.8537,46.8621,46.8197,46.8282,29100.0
2012-06-19 11:35:00,55.22,55.24,55.15,55.15,9100.0,46.8197,46.8367,46.7604,46.7604,9100.0
2012-06-19 11:40:00,55.15,55.19,55.13,55.19,12100.0,46.7604,46.7943,46.7434,46.7943,12100.0
2012-06-19 11:45:00,55.19,55.28,55.19,55.28,16500.0,46.7943,46.8706,46.7943,46.8706,16500.0
2012-06-19 11:50:00,55.28,55.29,55.27,55.28,20900.0,46.8706,46.8791,46.8621,46.8706,20900.0
2012-06-19 11:55:00,55.27,55.29,55.26,55.27,9000.0,46.8621,46.8791,46.8537,46.8621,9000.0
2012-06-19 12:00:00,55.26,55.3,55.26,55.28,11900.0,46.8537,46.8876,46.8537,46.8706,11900.0
2012-06-19 12:05:00,55.27,55.29,55.26,55.27,7900.0,46.8621,46.8791,46.8537,46.8621,7900.0
2012-06-19 12:10:00,55.26,55.29,55.25,55.28,7900.0,46.8537,46.8791,46.8452,46.8706,7900.0
2012-06-19 12:15:00,55.29,55.3,55.25,55.26,10800.0,46.8791,46.8876,46.8452,46.8537,10800.0
2012-06-19 12:20:00,55.26,55.27,55.25,55.27,11800.0,46.8537,46.8621,46.8452,46.8621,11800.0
2012-06-19 12:25:00,55.26,55.3,55.26,55.28,9600.0,46.8537,46.8876,46.8537,46.8706,9600.0
2012-06-19 12:30:00,55.29,55.33,55.28,55.33,16600.0,46.8791,46.913,46.8706,46.913,16600.0
2012-06-19 12:35:00,55.33,55.34,55.3,55.3,21500.0,46.913,46.9215,46.8876,46.8876,21500.0
2012-06-19 12:40:00,55.3,55.32,55.29,55.3,10200.0,46.8876,46.9045,46.8791,46.8876,10200.0
2012-06-19 12:45:00,55.3,55.32,55.3,55.32,9000.0,46.8876,46.9045,46.8876,46.9045,9000.0
2012-06-19 12:50:00,55.31,55.32,55.31,55.31,2500.0,46.8961,46.9045,46.8961,46.8961,2500.0
2012-06-19 12:55:00,55.32,55.35,55.31,55.34,10900.0,46.9045,46.93,46.8961,46.9215,10900.0
2012-06-19 13:00:00,55.34,55.37,55.33,55.37,17900.0,46.9215,46.9469,46.913,46.9469,17900.0
2012-06-19 13:05:00,55.36,55.42,55.36,55.42,21300.0,46.9385,46.9893,46.9385,46.9893,21300.0
2012-06-19 13:10:00,55.41,55.42,55.4,55.4,13800.0,46.9808,46.9893,46.9724,46.9724,13800.0
2012-06-19 13:15:00,55.4,55.42,55.39,55.39,5100.0,46.9724,46.9893,46.9639,46.9639,5100.0
2012-06-19 13:20:00,55.4,55.47,55.4,55.45,21200.0,46.9724,47.0317,46.9724,47.0148,21200.0
2012-06-19 13:25:00,55.45,55.46,55.44,55.45,9900.0,47.0148,47.0232,47.0063,47.0148,9900.0
2012-06-19 13:30:00,55.46,55.5,55.46,55.49,13500.0,47.0232,47.0572,47.0232,47.0487,13500.0
2012-06-19 13:35:00,55.48,55.53,55.48,55.53,19000.0,47.0402,47.0826,47.0402,47.0826,19000.0
2012-06-19 13:40:00,55.53,55.54,55.5,55.52,10700.0,47.0826,47.0911,47.0572,47.0741,10700.0
2012-06-19 13:45:00,55.51,55.54,55.48,55.49,14400.0,47.0656,47.0911,47.0402,47.0487,14400.0
2012-06-19 13:50:00,55.48,55.5,55.48,55.49,7700.0,47.0402,47.0572,47.0402,47.0487,7700.0
2012-06-19 13:55:00,55.49,55.5,55.47,55.49,8400.0,47.0487,47.0572,47.0317,47.0487,8400.0
2012-06-19 14:00:00,55.49,55.5,55.45,55.46,11600.0,47.0487,47.0572,47.0148,47.0232,11600.0
2012-06-19 14:05:00,55.46,55.48,55.43,55.44,19700.0,47.0232,47.0402,46.9978,47.0063,19700.0
2012-06-19 14:10:00,55.44,55.46,55.44,55.45,24800.0,47.0063,47.0232,47.0063,47.0148,24800.0
2012-06-19 14:15:00,55.44,55.48,55.44,55.47,16500.0,47.0063,47.0402,47.0063,47.0317,16500.0
2012-06-19 14:20:00,55.47,55.54,55.46,55.51,34000.0,47.0317,47.0911,47.0232,47.0656,34000.0
2012-06-19 14:25:00,55.5,55.51,55.5,55.5,15900.0,47.0572,47.0656,47.0572,47.0572,15900.0
2012-06-19 14:30:00,55.5,55.51,55.43,55.47,63100.0,47.0572,47.0656,46.9978,47.0317,63100.0
2012-06-19 14:35:00,55.47,55.5,55.46,55.48,27800.0,47.0317,47.0572,47.0232,47.0402,27800.0
2012-06-19 14:40:00,55.48,55.51,55.42,55.42,18700.0,47.0402,47.0656,46.9893,46.9893,18700.0
2012-06-19 14:45:00,55.43,55.45,55.4,55.43,28800.0,46.9978,47.0148,46.9724,46.9978,28800.0
2012-06-19 14:50:00,55.41,55.45,55.4,55.4,11000.0,46.9808,47.0148,46.9724,46.9724,11000.0
2012-06-19 14:55:00,55.41,55.44,55.4,55.44,10900.0,46.9808,47.0063,46.9724,47.0063,10900.0
2012-06-19 15:00:00,55.44,55.44,55.39,55.39,23200.0,47.0063,47.0063,46.9639,46.9639,23200.0
2012-06-19 15:05:00,55.39,55.43,55.39,55.43,14500.0,46.9639,46.9978,46.9639,46.9978,14500.0
2012-06-19 15:10:00,55.43,55.44,55.41,55.43,13800.0,46.9978,47.0063,46.9808,46.9978,13800.0
2012-06-19 15:15:00,55.44,55.46,55.42,55.43,45800.0,47.0063,47.0232,46.9893,46.9978,45800.0
2012-06-19 15:20:00,55.43,55.44,55.4,55.41,33000.0,46.9978,47.0063,46.9724,46.9808,33000.0
2012-06-19 15:25:00,55.41,55.41,55.28,55.29,34100.0,46.9808,46.9808,46.8706,46.8791,34100.0
2012-06-19 15:30:00,55.29,55.3,55.27,55.27,39700.0,46.8791,46.8876,46.8621,46.8621,39700.0
2012-06-19 15:35:00,55.26,55.32,55.25,55.29,67700.0,46.8537,46.9045,46.8452,46.8791,67700.0
2012-06-19 15:40:00,55.3,55.3,55.21,55.22,116700.0,46.8876,46.8876,46.8113,46.8197,116700.0
2012-06-19 15:45:00,55.23,55.23,55.1,55.1,73800.0,46.8282,46.8282,46.718,46.718,73800.0
2012-06-19 15:50:00,55.1,55.14,55.08,55.11,70900.0,46.718,46.7519,46.701,46.7265,70900.0
2012-06-19 15:55:00,55.12,55.22,55.09,55.22,112900.0,46.735,46.8197,46.7095,46.8197,112900.0
2012-06-20 09:30:00,55.16,55.24,55.02,55.11,32200.0,46.7689,46.8367,46.6502,46.7265,32200.0
2012-06-20 09:35:00,55.08,55.09,55.05,55.07,11400.0,46.701,46.7095,46.6756,46.6926,11400.0
2012-06-20 09:40:00,55.09,55.1,54.98,55.03,29500.0,46.7095,46.718,46.6163,46.6587,29500.0
2012-06-20 09:45:00,55.02,55.05,54.98,55.0,10700.0,46.6502,46.6756,46.6163,46.6332,10700.0
2012-06-20 09:50:00,55.0,55.0,54.87,54.93,22200.0,46.6332,46.6332,46.523,46.5739,22200.0
2012-06-20 09:55:00,54.93,55.02,54.91,54.95,14500.0,46.5739,46.6502,46.5569,46.5908,14500.0
2012-06-20 10:00:00,54.94,55.01,54.84,54.84,14000.0,46.5823,46.6417,46.4976,46.4976,14000.0
2012-06-20 10:05:00,54.84,54.88,54.79,54.87,16700.0,46.4976,46.5315,46.4552,46.523,16700.0
2012-06-20 10:10:00,54.86,54.93,54.86,54.91,13700.0,46.5145,46.5739,46.5145,46.5569,13700.0
2012-06-20 10:15:00,54.91,54.92,54.84,54.84,7600.0,46.5569,46.5654,46.4976,46.4976,7600.0
2012-06-20 10:20:00,54.84,54.86,54.72,54.73,15600.0,46.4976,46.5145,46.3958,46.4043,15600.0
2012-06-20 10:25:00,54.74,54.85,54.74,54.81,21900.0,46.4128,46.506,46.4128,46.4721,21900.0
2012-06-20 10:30:00,54.8,54.82,54.75,54.79,10100.0,46.4636,46.4806,46.4212,46.4552,10100.0
2012-06-20 10:35:00,54.79,54.84,54.75,54.76,10800.0,46.4552,46.4976,46.4212,46.4297,10800.0
2012-06-20 10:40:00,54.76,54.91,54.76,54.9,14900.0,46.4297,46.5569,46.4297,46.5484,14900.0
2012-06-20 10:45:00,54.9,54.91,54.86,54.88,19500.0,46.5484,46.5569,46.5145,46.5315,19500.0
2012-06-20 10:50:00,54.88,54.88,54.86,54.86,8100.0,46.5315,46.5315,46.5145,46.5145,8100.0
2012-06-20 10:55:00,54.86,54.88,54.84,54.84,13800.0,46.5145,46.5315,46.4976,46.4976,13800.0
2012-06-20 11:00:00,54.83,54.86,54.81,54.86,20300.0,46.4891,46.5145,46.4721,46.5145,20300.0
2012-06-20 11:05:00,54.86,54.9,54.84,54.84,15800.0,46.5145,46.5484,46.4976,46.4976,15800.0
2012-06-20 11:10:00,54.84,54.91,54.84,54.89,9900.0,46.4976,46.5569,46.4976,46.5399,9900.0
2012-06-20 11:15:00,54.89,54.9,54.8,54.83,7800.0,46.5399,46.5484,46.4636,46.4891,7800.0
2012-06-20 11:20:00,54.83,54.88,54.83,54.85,7400.0,46.4891,46.5315,46.4891,46.506,7400.0
2012-06-20 11:25:00,54.86,54.91,54.86,54.91,10200.0,46.5145,46.5569,46.5145,46.5569,10200.0
2012-06-20 11:30:00,54.9,54.94,54.9,54.94,6900.0,46.5484,46.5823,46.5484,46.5823,6900.0
2012-06-20 11:35:00,54.94,54.96,54.92,54.92,10800.0,46.5823,46.5993,46.5654,46.5654,10800.0
2012-06-20 11:40:00,54.92,54.97,54.92,54.97,8500.0,46.5654,46.6078,46.5654,46.6078,8500.0
2012-06-20 11:45:00,54.96,54.97,54.92,54.94,7600.0,46.5993,46.6078,46.5654,46.5823,7600.0
2012-06-20 11:50:00,54.94,54.97,54.92,54.92,12600.0,46.5823,46.6078,46.5654,46.5654,12600.0
2012-06-20 11:55:00,54.93,54.95,54.87,54.87,9100.0,46.5739,46.5908,46.523,46.523,9100.0
2012-06-20 12:00:00,54.88,54.94,54.86,54.9,26000.0,46.5315,46.5823,46.5145,46.5484,26000.0
2012-06-20 12:05:00,54.88,54.89,54.82,54.82,8700.0,46.5315,46.5399,46.4806,46.4806,8700.0
2012-06-20 12:10:00,54.83,54.85,54.81,54.84,11000.0,46.4891,46.506,46.4721,46.4976,11000.0
2012-06-20 12:15:00,54.85,54.89,54.84,54.87,12700.0,46.506,46.5399,46.4976,46.523,12700.0
2012-06-20 12:20:00,54.87,54.88,54.83,54.84,19400.0,46.523,46.5315,46.4891,46.4976,19400.0
2012-06-20 12:25:00,54.84,54.89,54.8,54.88,26900.0,46.4976,46.5399,46.4636,46.5315,26900.0
2012-06-20 12:30:00,54.89,54.94,54.48,54.66,53400.0,46.5399,46.5823,46.1923,46.3449,53400.0
2012-06-20 12:35:00,54.66,54.66,54.49,54.6,19800.0,46.3449,46.3449,46.2008,46.2941,19800.0
2012-06-20 12:40:00,54.59,54.65,54.55,54.64,16900.0,46.2856,46.3365,46.2517,46.328,16900.0
2012-06-20 12:45:00,54.63,54.79,54.63,54.71,14100.0,46.3195,46.4552,46.3195,46.3873,14100.0
2012-06-20 12:50:00,54.72,54.78,54.68,54.75,14200.0,46.3958,46.4467,46.3619,46.4212,14200.0
2012-06-20 12:55:00,54.75,54.87,54.72,54.84,12400.0,46.4212,46.523,46.3958,46.4976,12400.0
2012-06-20 13:00:00,54.86,54.98,54.85,54.98,23800.0,46.5145,46.6163,46.506,46.6163,23800.0
2012-06-20 13:05:00,55.0,55.1,54.96,55.07,17500.0,46.6332,46.718,46.5993,46.6926,17500.0
2012-06-20 13:10:00,55.06,55.06,54.97,54.99,8300.0,46.6841,46.6841,46.6078,46.6247,8300.0
2012-06-20 13:15:00,55.0,55.09,54.99,54.99,10200.0,46.6332,46.7095,46.6247,46.6247,10200.0
2012-06-20 13:20:00,55.0,55.1,55.0,55.08,8000.0,46.6332,46.718,46.6332,46.701,8000.0
2012-06-20 13:25:00,55.09,55.11,55.06,55.11,12900.0,46.7095,46.7265,46.6841,46.7265,12900.0
2012-06-20 13:30:00,55.12,55.14,55.03,55.04,11700.0,46.735,46.7519,46.6587,46.6671,11700.0
2012-06-20 13:35:00,55.03,55.05,54.97,55.01,7700.0,46.6587,46.6756,46.6078,46.6417,7700.0
2012-06-20 13:40:00,55.0,55.05,54.99,55.05,15300.0,46.6332,46.6756,46.6247,46.6756,15300.0
2012-06-20 13:45:00,55.05,55.09,55.03,55.05,8800.0,46.6756,46.7095,46.6587,46.6756,8800.0
2012-06-20 13:50:00,55.05,55.05,54.97,54.97,11500.0,46.6756,46.6756,46.6078,46.6078,11500.0
2012-06-20 13:55:00,54.97,55.01,54.95,54.99,18000.0,46.6078,46.6417,46.5908,46.6247,18000.0
2012-06-20 14:00:00,54.99,54.99,54.91,54.94,23500.0,46.6247,46.6247,46.5569,46.5823,23500.0
2012-06-20 14:05:00,54.94,55.01,54.91,54.98,19500.0,46.5823,46.6417,46.5569,46.6163,19500.0
2012-06-20 14:10:00,54.98,55.02,54.95,54.96,14000.0,46.6163,46.6502,46.5908,46.5993,14000.0
2012-06-20 14:15:00,54.97,55.04,54.9,54.9,16500.0,46.6078,46.6671,46.5484,46.5484,16500.0
2012-06-20 14:20:00,54.91,54.92,54.76,54.82,55700.0,46.5569,46.5654,46.4297,46.4806,55700.0
2012-06-20 14:25:00,54.81,54.83,54.78,54.82,13500.0,46.4721,46.4891,46.4467,46.4806,13500.0
2012-06-20 14:30:00,54.8,54.85,54.76,54.77,14300.0,46.4636,46.506,46.4297,46.4382,14300.0
2012-06-20 14:35:00,54.78,54.89,54.78,54.83,14000.0,46.4467,46.5399,46.4467,46.4891,14000.0
2012-06-20 14:40:00,54.82,54.86,54.76,54.78,9500.0,46.4806,46.5145,46.4297,46.4467,9500.0
2012-06-20 14:45:00,54.77,54.77,54.66,54.73,14600.0,46.4382,46.4382,46.3449,46.4043,14600.0
2012-06-20 14:50:00,54.74,54.77,54.7,54.77,12600.0,46.4128,46.4382,46.3789,46.4382,12600.0
2012-06-20 14:55:00,54.76,54.78,54.73,54.75,15700.0,46.4297,46.4467,46.4043,46.4212,15700.0
2012-06-20 15:00:00,54.76,54.77,54.72,54.74,13500.0,46.4297,46.4382,46.3958,46.4128,13500.0
2012-06-20 15:05:00,54.75,54.76,54.72,54.73,15100.0,46.4212,46.4297,46.3958,46.4043,15100.0
2012-06-20 15:10:00,54.73,54.74,54.68,54.7,52200.0,46.4043,46.4128,46.3619,46.3789,52200.0
2012-06-20 15:15:00,54.7,54.71,54.61,54.63,24000.0,46.3789,46.3873,46.3025,46.3195,24000.0
2012-06-20 15:20:00,54.62,54.69,54.61,54.69,21600.0,46.311,46.3704,46.3025,46.3704,21600.0
2012-06-20 15:25:00,54.7,54.8,54.69,54.78,29400.0,46.3789,46.4636,46.3704,46.4467,29400.0
2012-06-20 15:30:00,54.78,54.85,54.75,54.77,49500.0,46.4467,46.506,46.4212,46.4382,49500.0
2012-06-20 15:35:00,54.77,54.87,54.75,54.78,49200.0,46.4382,46.523,46.4212,46.4467,49200.0
2012-06-20 15:40:00,54.79,54.91,54.75,54.83,82600.0,46.4552,46.5569,46.4212,46.4891,82600.0
2012-06-20 15:45:00,54.83,54.87,54.76,54.79,86100.0,46.4891,46.523,46.4297,46.4552,86100.0
2012-06-20 15:50:00,54.8,54.81,54.76,54.79,41300.0,46.4636,46.4721,46.4297,46.4552,41300.0
2012-06-20 15:55:00,54.8,54.91,54.79,54.91,60200.0,46.4636,46.5569,46.4552,46.5569,60200.0
2012-06-21 09:30:00,55.08,55.25,55.03,55.11,20700.0,46.701,46.8452,46.6587,46.7265,20700.0
2012-06-21 09:35:00,55.12,55.14,54.88,54.92,36700.0,46.735,46.7519,46.5315,46.5654,36700.0
2012-06-21 09:40:00,54.91,55.0,54.86,54.9,22700.0,46.5569,46.6332,46.5145,46.5484,22700.0
2012-06-21 09:45:00,54.89,54.89,54.82,54.87,18000.0,46.5399,46.5399,46.4806,46.523,18000.0
2012-06-21 09:50:00,54.86,54.89,54.72,54.73,30000.0,46.5145,46.5399,46.3958,46.4043,30000.0
2012-06-21 09:55:00,54.73,54.77,54.67,54.69,15800.0,46.4043,46.4382,46.3534,46.3704,15800.0
2012-06-21 10:00:00,54.68,54.68,54.45,54.47,26600.0,46.3619,46.3619,46.1669,46.1838,26600.0
2012-06-21 10:05:00,54.46,54.46,54.35,54.4,23000.0,46.1754,46.1754,46.0821,46.1245,23000.0
2012-06-21 10:10:00,54.41,54.42,54.36,54.39,29300.0,46.133,46.1414,46.0906,46.116,29300.0
2012-06-21 10:15:00,54.42,54.55,54.42,54.52,9100.0,46.1414,46.2517,46.1414,46.2262,9100.0
2012-06-21 10:20:00,54.51,54.55,54.46,54.51,15600.0,46.2178,46.2517,46.1754,46.2178,15600.0
2012-06-21 10:25:00,54.5,54.53,54.46,54.53,11400.0,46.2093,46.2347,46.1754,46.2347,11400.0
2012-06-21 10:30:00,54.52,54.57,54.51,54.54,14900.0,46.2262,46.2686,46.2178,46.2432,14900.0
2012-06-21 10:35:00,54.54,54.56,54.43,54.49,28500.0,46.2432,46.2601,46.1499,46.2008,28500.0
2012-06-21 10:40:00,54.49,54.55,54.47,54.51,10700.0,46.2008,46.2517,46.1838,46.2178,10700.0
2012-06-21 10:45:00,54.52,54.53,54.47,54.49,12300.0,46.2262,46.2347,46.1838,46.2008,12300.0
2012-06-21 10:50:00,54.51,54.6,54.51,54.59,17300.0,46.2178,46.2941,46.2178,46.2856,17300.0
2012-06-21 10:55:00,54.59,54.59,54.47,54.48,9400.0,46.2856,46.2856,46.1838,46.1923,9400.0
2012-06-21 11:00:00,54.48,54.49,54.28,54.29,32000.0,46.1923,46.2008,46.0227,46.0312,32000.0
2012-06-21 11:05:00,54.29,54.33,54.23,54.23,12900.0,46.0312,46.0651,45.9804,45.9804,12900.0
2012-06-21 11:10:00,54.22,54.27,54.21,54.21,10100.0,45.9719,46.0143,45.9634,45.9634,10100.0
2012-06-21 11:15:00,54.21,54.28,54.21,54.28,8800.0,45.9634,46.0227,45.9634,46.0227,8800.0
2012-06-21 11:20:00,54.28,54.3,54.23,54.28,7100.0,46.0227,46.0397,45.9804,46.0227,7100.0
2012-06-21 11:25:00,54.28,54.3,54.17,54.28,13700.0,46.0227,46.0397,45.9295,46.0227,13700.0
2012-06-21 11:30:00,54.27,54.29,54.24,54.28,12600.0,46.0143,46.0312,45.9888,46.0227,12600.0
2012-06-21 11:35:00,54.27,54.3,54.2,54.26,10200.0,46.0143,46.0397,45.9549,46.0058,10200.0
2012-06-21 11:40:00,54.25,54.38,54.19,54.36,28100.0,45.9973,46.1075,45.9464,46.0906,28100.0
2012-06-21 11:45:00,54.36,54.43,54.36,54.36,12900.0,46.0906,46.1499,46.0906,46.0906,12900.0
2012-06-21 11:50:00,54.36,54.47,54.36,54.47,11600.0,46.0906,46.1838,46.0906,46.1838,11600.0
2012-06-21 11:55:00,54.47,54.48,54.45,54.45,7400.0,46.1838,46.1923,46.1669,46.1669,7400.0
2012-06-21 12:00:00,54.46,54.48,54.41,54.47,15200.0,46.1754,46.1923,46.133,46.1838,15200.0
2012-06-21 12:05:00,54.47,54.47,54.4,54.43,12000.0,46.1838,46.1838,46.1245,46.1499,12000.0
2012-06-21 12:10:00,54.45,54.46,54.42,54.45,9400.0,46.1669,46.1754,46.1414,46.1669,9400.0
2012-06-21 12:15:00,54.44,54.44,54.35,54.43,11000.0,46.1584,46.1584,46.0821,46.1499,11000.0
2012-06-21 12:20:00,54.42,54.43,54.26,54.27,13600.0,46.1414,46.1499,46.0058,46.0143,13600.0
2012-06-21 12:25:00,54.27,54.29,54.14,54.18,17600.0,46.0143,46.0312,45.904,45.938,17600.0
2012-06-21 12:30:00,54.18,54.23,54.16,54.21,14700.0,45.938,45.9804,45.921,45.9634,14700.0
2012-06-21 12:35:00,54.2,54.25,54.18,54.23,7900.0,45.9549,45.9973,45.938,45.9804,7900.0
2012-06-21 12:40:00,54.23,54.24,54.16,54.2,24200.0,45.9804,45.9888,45.921,45.9549,24200.0
2012-06-21 12:45:00,54.2,54.31,54.19,54.3,23000.0,45.9549,46.0482,45.9464,46.0397,23000.0
2012-06-21 12:50:00,54.3,54.3,54.24,54.29,14500.0,46.0397,46.0397,45.9888,46.0312,14500.0
2012-06-21 12:55:00,54.29,54.29,54.27,54.27,6100.0,46.0312,46.0312,46.0143,46.0143,6100.0
2012-06-21 13:00:00,54.27,54.38,54.27,54.38,35000.0,46.0143,46.1075,46.0143,46.1075,35000.0
2012-06-21 13:05:00,54.38,54.42,54.38,54.4,16100.0,46.1075,46.1414,46.1075,46.1245,16100.0
2012-06-21 13:10:00,54.39,54.41,54.33,54.34,18300.0,46.116,46.133,46.0651,46.0736,18300.0
2012-06-21 13:15:00,54.34,54.43,54.33,54.42,50600.0,46.0736,46.1499,46.0651,46.1414,50600.0
2012-06-21 13:20:00,54.41,54.41,54.33,54.37,28900.0,46.133,46.133,46.0651,46.0991,28900.0
2012-06-21 13:25:00,54.35,54.35,54.25,54.28,12900.0,46.0821,46.0821,45.9973,46.0227,12900.0
2012-06-21 13:30:00,54.25,54.3,54.21,54.3,51800.0,45.9973,46.0397,45.9634,46.0397,51800.0
2012-06-21 13:35:00,54.28,54.3,54.21,54.21,40900.0,46.0227,46.0397,45.9634,45.9634,40900.0
2012-06-21 13:40:00,54.19,54.22,54.19,54.22,6000.0,45.9464,45.9719,45.9464,45.9719,6000.0
2012-06-21 13:45:00,54.2,54.23,54.19,54.19,12400.0,45.9549,45.9804,45.9464,45.9464,12400.0
2012-06-21 13:50:00,54.19,54.19,54.15,54.15,11100.0,45.9464,45.9464,45.9125,45.9125,11100.0
2012-06-21 13:55:00,54.16,54.17,54.11,54.11,21400.0,45.921,45.9295,45.8786,45.8786,21400.0
2012-06-21 14:00:00,54.11,54.14,54.09,54.09,14100.0,45.8786,45.904,45.8616,45.8616,14100.0
2012-06-21 14:05:00,54.08,54.09,54.04,54.06,14700.0,45.8532,45.8616,45.8193,45.8362,14700.0
2012-06-21 14:10:00,54.06,54.1,54.04,54.07,12800.0,45.8362,45.8701,45.8193,45.8447,12800.0
2012-06-21 14:15:00,54.06,54.08,54.05,54.05,5200.0,45.8362,45.8532,45.8277,45.8277,5200.0
2012-06-21 14:20:00,54.05,54.05,53.97,54.0,8000.0,45.8277,45.8277,45.7599,45.7853,8000.0
2012-06-21 14:25:00,53.98,54.03,53.97,54.02,12400.0,45.7684,45.8108,45.7599,45.8023,12400.0
2012-06-21 14:30:00,54.01,54.02,53.96,53.98,8800.0,45.7938,45.8023,45.7514,45.7684,8800.0
2012-06-21 14:35:00,53.98,53.99,53.96,53.98,8700.0,45.7684,45.7769,45.7514,45.7684,8700.0
2012-06-21 14:40:00,53.98,54.04,53.98,54.03,9400.0,45.7684,45.8193,45.7684,45.8108,9400.0
2012-06-21 14:45:00,54.04,54.05,53.96,53.96,31100.0,45.8193,45.8277,45.7514,45.7514,31100.0
2012-06-21 14:50:00,53.96,53.98,53.92,53.92,15400.0,45.7514,45.7684,45.7175,45.7175,15400.0
2012-06-21 14:55:00,53.93,53.93,53.88,53.91,19600.0,45.726,45.726,45.6836,45.709,19600.0
2012-06-21 15:00:00,53.91,53.92,53.86,53.91,14000.0,45.709,45.7175,45.6666,45.709,14000.0
2012-06-21 15:05:00,53.91,53.91,53.85,53.87,16700.0,45.709,45.709,45.6582,45.6751,16700.0
2012-06-21 15:10:00,53.88,53.88,53.83,53.87,23000.0,45.6836,45.6836,45.6412,45.6751,23000.0
2012-06-21 15:15:00,53.86,53.86,53.8,53.82,28700.0,45.6666,45.6666,45.6158,45.6327,28700.0
2012-06-21 15:20:00,53.81,53.84,53.75,53.84,26000.0,45.6242,45.6497,45.5734,45.6497,26000.0
2012-06-21 15:25:00,53.84,53.9,53.84,53.9,20200.0,45.6497,45.7006,45.6497,45.7006,20200.0
2012-06-21 15:30:00,53.9,53.9,53.82,53.82,38900.0,45.7006,45.7006,45.6327,45.6327,38900.0
2012-06-21 15:35:00,53.82,53.97,53.8,53.93,29900.0,45.6327,45.7599,45.6158,45.726,29900.0
2012-06-21 15:40:00,53.93,53.93,53.87,53.87,33400.0,45.726,45.726,45.6751,45.6751,33400.0
2012-06-21 15:45:00,53.88,53.89,53.75,53.78,39200.0,45.6836,45.6921,45.5734,45.5988,39200.0
2012-06-21 15:50:00,53.78,53.83,53.72,53.76,59700.0,45.5988,45.6412,45.5479,45.5818,59700.0
2012-06-21 15:55:00,53.76,53.8,53.66,53.75,113500.0,45.5818,45.6158,45.4971,45.5734,113500.0
2012-06-22 09:30:00,54.01,54.11,53.89,54.02,33200.0,45.7938,45.8786,45.6921,45.8023,33200.0
2012-06-22 09:35:00,54.02,54.03,53.78,53.87,25800.0,45.8023,45.8108,45.5988,45.6751,25800.0
2012-06-22 09:40:00,53.87,53.92,53.8,53.88,26100.0,45.6751,45.7175,45.6158,45.6836,26100.0
2012-06-22 09:45:00,53.87,53.9,53.78,53.88,20300.0,45.6751,45.7006,45.5988,45.6836,20300.0
2012-06-22 09:50:00,53.88,53.94,53.87,53.92,15500.0,45.6836,45.7345,45.6751,45.7175,15500.0
2012-06-22 09:55:00,53.93,53.94,53.84,53.94,13600.0,45.726,45.7345,45.6497,45.7345,13600.0
2012-06-22 10:00:00,53.94,53.98,53.87,53.95,12800.0,45.7345,45.7684,45.6751,45.7429,12800.0
2012-06-22 10:05:00,53.94,53.99,53.83,53.83,11500.0,45.7345,45.7769,45.6412,45.6412,11500.0
2012-06-22 10:10:00,53.85,53.89,53.78,53.78,14700.0,45.6582,45.6921,45.5988,45.5988,14700.0
2012-06-22 10:15:00,53.78,53.87,53.73,53.73,16100.0,45.5988,45.6751,45.5564,45.5564,16100.0
2012-06-22 10:20:00,53.73,53.87,53.72,53.86,14200.0,45.5564,45.6751,45.5479,45.6666,14200.0
2012-06-22 10:25:00,53.85,53.93,53.8,53.86,16600.0,45.6582,45.726,45.6158,45.6666,16600.0
2012-06-22 10:30:00,53.84,53.87,53.77,53.84,9500.0,45.6497,45.6751,45.5903,45.6497,9500.0
2012-06-22 10:35:00,53.83,53.83,53.71,53.71,11300.0,45.6412,45.6412,45.5395,45.5395,11300.0
2012-06-22 10:40:00,53.71,53.82,53.69,53.81,13600.0,45.5395,45.6327,45.5225,45.6242,13600.0
2012-06-22 10:45:00,53.81,53.98,53.8,53.97,30600.0,45.6242,45.7684,45.6158,45.7599,30600.0
2012-06-22 10:50:00,53.96,54.04,53.96,54.04,21700.0,45.7514,45.8193,45.7514,45.8193,21700.0
2012-06-22 10:55:00,54.02,54.06,53.97,54.05,34700.0,45.8023,45.8362,45.7599,45.8277,34700.0
2012-06-22 11:00:00,54.05,54.1,53.89,53.98,57000.0,45.8277,45.8701,45.6921,45.7684,57000.0
2012-06-22 11:05:00,53.95,53.96,53.89,53.94,16500.0,45.7429,45.7514,45.6921,45.7345,16500.0
2012-06-22 11:10:00,53.94,53.98,53.9,53.9,12100.0,45.7345,45.7684,45.7006,45.7006,12100.0
2012-06-22 11:15:00,53.9,53.95,53.9,53.95,9600.0,45.7006,45.7429,45.7006,45.7429,9600.0
2012-06-22 11:20:00,53.96,53.96,53.9,53.9,9900.0,45.7514,45.7514,45.7006,45.7006,9900.0
2012-06-22 11:25:00,53.9,53.92,53.9,53.91,16700.0,45.7006,45.7175,45.7006,45.709,16700.0
2012-06-22 11:30:00,53.9,53.93,53.9,53.92,5900.0,45.7006,45.726,45.7006,45.7175,5900.0
2012-06-22 11:35:00,53.91,53.98,53.9,53.98,18100.0,45.709,45.7684,45.7006,45.7684,18100.0
2012-06-22 11:40:00,53.98,54.07,53.98,54.07,9800.0,45.7684,45.8447,45.7684,45.8447,9800.0
2012-06-22 11:45:00,54.07,54.09,54.03,54.04,8200.0,45.8447,45.8616,45.8108,45.8193,8200.0
2012-06-22 11:50:00,54.04,54.08,54.02,54.03,8000.0,45.8193,45.8532,45.8023,45.8108,8000.0
2012-06-22 11:55:00,54.03,54.06,54.0,54.06,7800.0,45.8108,45.8362,45.7853,45.8362,7800.0
2012-06-22 12:00:00,54.06,54.09,54.05,54.05,9200.0,45.8362,45.8616,45.8277,45.8277,9200.0
2012-06-22 12:05:00,54.06,54.08,54.0,54.01,7200.0,45.8362,45.8532,45.7853,45.7938,7200.0
2012-06-22 12:10:00,54.01,54.02,54.0,54.01,6900.0,45.7938,45.8023,45.7853,45.7938,6900.0
2012-06-22 12:15:00,54.01,54.01,53.97,53.98,8600.0,45.7938,45.7938,45.7599,45.7684,8600.0
2012-06-22 12:20:00,53.98,53.98,53.91,53.92,9800.0,45.7684,45.7684,45.709,45.7175,9800.0
2012-06-22 12:25:00,53.92,53.96,53.91,53.92,10900.0,45.7175,45.7514,45.709,45.7175,10900.0
2012-06-22 12:30:00,53.92,53.95,53.92,53.95,12000.0,45.7175,45.7429,45.7175,45.7429,12000.0
2012-06-22 12:35:00,53.95,54.0,53.95,53.98,10600.0,45.7429,45.7853,45.7429,45.7684,10600.0
2012-06-22 12:40:00,53.98,54.04,53.98,54.04,14800.0,45.7684,45.8193,45.7684,45.8193,14800.0
2012-06-22 12:45:00,54.04,54.08,54.03,54.05,13000.0,45.8193,45.8532,45.8108,45.8277,13000.0
2012-06-22 12:50:00,54.05,54.07,54.04,54.06,7100.0,45.8277,45.8447,45.8193,45.8362,7100.0
2012-06-22 12:55:00,54.06,54.07,54.04,54.05,9800.0,45.8362,45.8447,45.8193,45.8277,9800.0
2012-06-22 13:00:00,54.05,54.06,54.04,54.06,15600.0,45.8277,45.8362,45.8193,45.8362,15600.0
2012-06-22 13:05:00,54.05,54.1,54.04,54.09,11800.0,45.8277,45.8701,45.8193,45.8616,11800.0
2012-06-22 13:10:00,54.09,54.1,54.07,54.08,6200.0,45.8616,45.8701,45.8447,45.8532,6200.0
2012-06-22 13:15:00,54.09,54.1,54.05,54.06,10800.0,45.8616,45.8701,45.8277,45.8362,10800.0
2012-06-22 13:20:00,54.06,54.11,54.06,54.11,6700.0,45.8362,45.8786,45.8362,45.8786,6700.0
2012-06-22 13:25:00,54.11,54.15,54.1,54.12,3600.0,45.8786,45.9125,45.8701,45.8871,3600.0
2012-06-22 13:30:00,54.12,54.14,54.1,54.14,6900.0,45.8871,45.904,45.8701,45.904,6900.0
2012-06-22 13:35:00,54.14,54.19,54.11,54.16,23400.0,45.904,45.9464,45.8786,45.921,23400.0
2012-06-22 13:40:00,54.16,54.2,54.16,54.2,10000.0,45.921,45.9549,45.921,45.9549,10000.0
2012-06-22 13:45:00,54.2,54.23,54.18,54.18,6300.0,45.9549,45.9804,45.938,45.938,6300.0
2012-06-22 13:50:00,54.18,54.19,54.18,54.19,8300.0,45.938,45.9464,45.938,45.9464,8300.0
2012-06-22 13:55:00,54.18,54.26,54.18,54.26,10600.0,45.938,46.0058,45.938,46.0058,10600.0
2012-06-22 14:00:00,54.26,54.3,54.26,54.28,13200.0,46.0058,46.0397,46.0058,46.0227,13200.0
2012-06-22 14:05:00,54.29,54.3,54.24,54.25,25000.0,46.0312,46.0397,45.9888,45.9973,25000.0
2012-06-22 14:10:00,54.25,54.25,54.23,54.24,9100.0,45.9973,45.9973,45.9804,45.9888,9100.0
2012-06-22 14:15:00,54.24,54.26,54.24,54.25,14400.0,45.9888,46.0058,45.9888,45.9973,14400.0
2012-06-22 14:20:00,54.26,54.3,54.25,54.29,17400.0,46.0058,46.0397,45.9973,46.0312,17400.0
2012-06-22 14:25:00,54.29,54.3,54.25,54.29,8000.0,46.0312,46.0397,45.9973,46.0312,8000.0
2012-06-22 14:30:00,54.28,54.28,54.25,54.25,7800.0,46.0227,46.0227,45.9973,45.9973,7800.0
2012-06-22 14:35:00,54.25,54.29,54.25,54.27,28500.0,45.9973,46.0312,45.9973,46.0143,28500.0
2012-06-22 14:40:00,54.27,54.33,54.26,54.31,15200.0,46.0143,46.0651,46.0058,46.0482,15200.0
2012-06-22 14:45:00,54.31,54.35,54.29,54.34,11200.0,46.0482,46.0821,46.0312,46.0736,11200.0
2012-06-22 14:50:00,54.35,54.38,54.34,54.35,9400.0,46.0821,46.1075,46.0736,46.0821,9400.0
2012-06-22 14:55:00,54.35,54.36,54.34,54.35,5300.0,46.0821,46.0906,46.0736,46.0821,5300.0
2012-06-22 15:00:00,54.35,54.36,54.27,54.27,10000.0,46.0821,46.0906,46.0143,46.0143,10000.0
2012-06-22 15:05:00,54.27,54.28,54.25,54.27,16300.0,46.0143,46.0227,45.9973,46.0143,16300.0
2012-06-22 15:10:00,54.27,54.36,54.26,54.33,15100.0,46.0143,46.0906,46.0058,46.0651,15100.0
2012-06-22 15:15:00,54.34,54.34,54.29,54.29,12200.0,46.0736,46.0736,46.0312,46.0312,12200.0
2012-06-22 15:20:00,54.29,54.31,54.27,54.3,15100.0,46.0312,46.0482,46.0143,46.0397,15100.0
2012-06-22 15:25:00,54.3,54.36,54.3,54.35,24100.0,46.0397,46.0906,46.0397,46.0821,24100.0
2012-06-22 15:30:00,54.35,54.39,54.34,54.38,30800.0,46.0821,46.116,46.0736,46.1075,30800.0
2012-06-22 15:35:00,54.38,54.51,54.36,54.47,73200.0,46.1075,46.2178,46.0906,46.1838,73200.0
2012-06-22 15:40:00,54.48,54.58,54.47,54.56,55400.0,46.1923,46.2771,46.1838,46.2601,55400.0
2012-06-22 15:45:00,54.57,54.67,54.52,54.65,89900.0,46.2686,46.3534,46.2262,46.3365,89900.0
2012-06-22 15:50:00,54.64,54.76,54.61,54.75,105700.0,46.328,46.4297,46.3025,46.4212,105700.0
2012-06-22 15:55:00,54.76,54.76,54.55,54.57,182300.0,46.4297,46.4297,46.2517,46.2686,182300.0
2012-06-25 09:30:00,54.14,54.19,54.0,54.08,33600.0,45.904,45.9464,45.7853,45.8532,33600.0
2012-06-25 09:35:00,54.11,54.11,53.98,54.01,42800.0,45.8786,45.8786,45.7684,45.7938,42800.0
2012-06-25 09:40:00,54.01,54.12,53.97,54.12,23800.0,45.7938,45.8871,45.7599,45.8871,23800.0
2012-06-25 09:45:00,54.15,54.21,54.06,54.1,23600.0,45.9125,45.9634,45.8362,45.8701,23600.0
2012-06-25 09:50:00,54.11,54.12,54.04,54.09,13600.0,45.8786,45.8871,45.8193,45.8616,13600.0
2012-06-25 09:55:00,54.1,54.16,54.09,54.12,13700.0,45.8701,45.921,45.8616,45.8871,13700.0
2012-06-25 10:00:00,54.14,54.23,54.09,54.1,17600.0,45.904,45.9804,45.8616,45.8701,17600.0
2012-06-25 10:05:00,54.09,54.15,54.05,54.06,13900.0,45.8616,45.9125,45.8277,45.8362,13900.0
2012-06-25 10:10:00,54.05,54.09,54.01,54.06,17800.0,45.8277,45.8616,45.7938,45.8362,17800.0
2012-06-25 10:15:00,54.06,54.08,54.01,54.08,12100.0,45.8362,45.8532,45.7938,45.8532,12100.0
2012-06-25 10:20:00,54.07,54.09,54.03,54.03,18300.0,45.8447,45.8616,45.8108,45.8108,18300.0
2012-06-25 10:25:00,54.04,54.05,53.97,53.97,26300.0,45.8193,45.8277,45.7599,45.7599,26300.0
2012-06-25 10:30:00,53.97,54.03,53.97,54.0,23200.0,45.7599,45.8108,45.7599,45.7853,23200.0
2012-06-25 10:35:00,53.99,54.01,53.98,53.98,18800.0,45.7769,45.7938,45.7684,45.7684,18800.0
2012-06-25 10:40:00,53.97,53.98,53.92,53.94,35600.0,45.7599,45.7684,45.7175,45.7345,35600.0
2012-06-25 10:45:00,53.95,54.06,53.92,54.04,47600.0,45.7429,45.8362,45.7175,45.8193,47600.0
2012-06-25 10:50:00,54.03,54.06,54.01,54.02,8500.0,45.8108,45.8362,45.7938,45.8023,8500.0
2012-06-25 10:55:00,54.03,54.04,54.0,54.01,9700.0,45.8108,45.8193,45.7853,45.7938,9700.0
2012-06-25 11:00:00,54.01,54.02,53.97,53.98,27000.0,45.7938,45.8023,45.7599,45.7684,27000.0
2012-06-25 11:05:00,53.97,54.0,53.95,53.95,16500.0,45.7599,45.7853,45.7429,45.7429,16500.0
2012-06-25 11:10:00,53.96,53.97,53.92,53.93,12300.0,45.7514,45.7599,45.7175,45.726,12300.0
2012-06-25 11:15:00,53.93,53.95,53.9,53.9,22800.0,45.726,45.7429,45.7006,45.7006,22800.0
2012-06-25 11:20:00,53.9,53.92,53.87,53.87,24300.0,45.7006,45.7175,45.6751,45.6751,24300.0
2012-06-25 11:25:00,53.87,53.88,53.76,53.77,38200.0,45.6751,45.6836,45.5818,45.5903,38200.0
2012-06-25 11:30:00,53.77,53.77,53.69,53.75,36000.0,45.5903,45.5903,45.5225,45.5734,36000.0
2012-06-25 11:35:00,53.74,53.8,53.74,53.75,16600.0,45.5649,45.6158,45.5649,45.5734,16600.0
2012-06-25 11:40:00,53.75,53.75,53.61,53.63,45800.0,45.5734,45.5734,45.4547,45.4716,45800.0
2012-06-25 11:45:00,53.62,53.67,53.59,53.65,36400.0,45.4631,45.5055,45.4377,45.4886,36400.0
2012-06-25 11:50:00,53.64,53.67,53.62,53.67,6300.0,45.4801,45.5055,45.4631,45.5055,6300.0
2012-06-25 11:55:00,53.68,53.7,53.64,53.66,6600.0,45.514,45.531,45.4801,45.4971,6600.0
2012-06-25 12:00:00,53.65,53.66,53.62,53.65,20600.0,45.4886,45.4971,45.4631,45.4886,20600.0
2012-06-25 12:05:00,53.65,53.65,53.61,53.64,5600.0,45.4886,45.4886,45.4547,45.4801,5600.0
2012-06-25 12:10:00,53.64,53.67,53.6,53.6,12000.0,45.4801,45.5055,45.4462,45.4462,12000.0
2012-06-25 12:15:00,53.61,53.68,53.6,53.68,17100.0,45.4547,45.514,45.4462,45.514,17100.0
2012-06-25 12:20:00,53.68,53.76,53.68,53.72,15800.0,45.514,45.5818,45.514,45.5479,15800.0
2012-06-25 12:25:00,53.73,53.74,53.68,53.69,45600.0,45.5564,45.5649,45.514,45.5225,45600.0
2012-06-25 12:30:00,53.69,53.71,53.69,53.7,8800.0,45.5225,45.5395,45.5225,45.531,8800.0
2012-06-25 12:35:00,53.71,53.71,53.68,53.69,10700.0,45.5395,45.5395,45.514,45.5225,10700.0
2012-06-25 12:40:00,53.68,53.72,53.68,53.69,8000.0,45.514,45.5479,45.514,45.5225,8000.0
2012-06-25 12:45:00,53.7,53.75,53.7,53.74,6000.0,45.531,45.5734,45.531,45.5649,6000.0
2012-06-25 12:50:00,53.74,53.74,53.7,53.71,26600.0,45.5649,45.5649,45.531,45.5395,26600.0
2012-06-25 12:55:00,53.71,53.73,53.71,53.72,4400.0,45.5395,45.5564,45.5395,45.5479,4400.0
2012-06-25 13:00:00,53.71,53.71,53.67,53.67,6000.0,45.5395,45.5395,45.5055,45.5055,6000.0
2012-06-25 13:05:00,53.67,53.69,53.66,53.66,5100.0,45.5055,45.5225,45.4971,45.4971,5100.0
2012-06-25 13:10:00,53.64,53.67,53.63,53.64,9500.0,45.4801,45.5055,45.4716,45.4801,9500.0
2012-06-25 13:15:00,53.64,53.66,53.63,53.65,8000.0,45.4801,45.4971,45.4716,45.4886,8000.0
2012-06-25 13:20:00,53.65,53.67,53.63,53.64,29400.0,45.4886,45.5055,45.4716,45.4801,29400.0
2012-06-25 13:25:00,53.64,53.67,53.64,53.64,6300.0,45.4801,45.5055,45.4801,45.4801,6300.0
2012-06-25 13:30:00,53.64,53.72,53.64,53.7,22600.0,45.4801,45.5479,45.4801,45.531,22600.0
2012-06-25 13:35:00,53.7,53.75,53.7,53.73,9800.0,45.531,45.5734,45.531,45.5564,9800.0
2012-06-25 13:40:00,53.73,53.73,53.68,53.69,18600.0,45.5564,45.5564,45.514,45.5225,18600.0
2012-06-25 13:45:00,53.69,53.7,53.66,53.67,6000.0,45.5225,45.531,45.4971,45.5055,6000.0
2012-06-25 13:50:00,53.66,53.68,53.66,53.68,2700.0,45.4971,45.514,45.4971,45.514,2700.0
2012-06-25 13:55:00,53.68,53.71,53.66,53.71,4200.0,45.514,45.5395,45.4971,45.5395,4200.0
2012-06-25 14:00:00,53.71,53.71,53.68,53.69,8700.0,45.5395,45.5395,45.514,45.5225,8700.0
2012-06-25 14:05:00,53.67,53.67,53.65,53.66,4000.0,45.5055,45.5055,45.4886,45.4971,4000.0
2012-06-25 14:10:00,53.66,53.7,53.66,53.7,13100.0,45.4971,45.531,45.4971,45.531,13100.0
2012-06-25 14:15:00,53.69,53.76,53.68,53.76,8000.0,45.5225,45.5818,45.514,45.5818,8000.0
2012-06-25 14:20:00,53.75,53.75,53.73,53.73,4800.0,45.5734,45.5734,45.5564,45.5564,4800.0
2012-06-25 14:25:00,53.73,53.73,53.69,53.69,8400.0,45.5564,45.5564,45.5225,45.5225,8400.0
2012-06-25 14:30:00,53.7,53.7,53.67,53.68,4300.0,45.531,45.531,45.5055,45.514,4300.0
2012-06-25 14:35:00,53.67,53.68,53.65,53.66,17800.0,45.5055,45.514,45.4886,45.4971,17800.0
2012-06-25 14:40:00,53.66,53.67,53.64,53.65,9000.0,45.4971,45.5055,45.4801,45.4886,9000.0
2012-06-25 14:45:00,53.66,53.67,53.63,53.64,8100.0,45.4971,45.5055,45.4716,45.4801,8100.0
2012-06-25 14:50:00,53.63,53.67,53.61,53.65,38400.0,45.4716,45.5055,45.4547,45.4886,38400.0
2012-06-25 14:55:00,53.65,53.67,53.6,53.61,9300.0,45.4886,45.5055,45.4462,45.4547,9300.0
2012-06-25 15:00:00,53.6,53.62,53.58,53.58,15700.0,45.4462,45.4631,45.4292,45.4292,15700.0
2012-06-25 15:05:00,53.58,53.64,53.58,53.64,35600.0,45.4292,45.4801,45.4292,45.4801,35600.0
2012-06-25 15:10:00,53.64,53.68,53.63,53.65,18400.0,45.4801,45.514,45.4716,45.4886,18400.0
2012-06-25 15:15:00,53.64,53.65,53.61,53.62,17800.0,45.4801,45.4886,45.4547,45.4631,17800.0
2012-06-25 15:20:00,53.62,53.71,53.61,53.7,23500.0,45.4631,45.5395,45.4547,45.531,23500.0
2012-06-25 15:25:00,53.71,53.74,53.69,53.71,18200.0,45.5395,45.5649,45.5225,45.5395,18200.0
2012-06-25 15:30:00,53.71,53.72,53.67,53.69,22300.0,45.5395,45.5479,45.5055,45.5225,22300.0
2012-06-25 15:35:00,53.69,53.75,53.69,53.74,28000.0,45.5225,45.5734,45.5225,45.5649,28000.0
2012-06-25 15:40:00,53.75,53.78,53.71,53.72,23600.0,45.5734,45.5988,45.5395,45.5479,23600.0
2012-06-25 15:45:00,53.73,53.81,53.73,53.8,24800.0,45.5564,45.6242,45.5564,45.6158,24800.0
2012-06-25 15:50:00,53.8,53.8,53.69,53.72,46700.0,45.6158,45.6158,45.5225,45.5479,46700.0
2012-06-25 15:55:00,53.72,53.77,53.69,53.7,62400.0,45.5479,45.5903,45.5225,45.531,62400.0
2012-06-26 09:30:00,53.72,53.97,53.54,53.6,23000.0,45.5479,45.7599,45.3953,45.4462,23000.0
2012-06-26 09:35:00,53.58,53.65,53.5,53.58,14600.0,45.4292,45.4886,45.3614,45.4292,14600.0
2012-06-26 09:40:00,53.58,53.67,53.56,53.58,12000.0,45.4292,45.5055,45.4123,45.4292,12000.0
2012-06-26 09:45:00,53.56,53.61,53.52,53.59,10500.0,45.4123,45.4547,45.3784,45.4377,10500.0
2012-06-26 09:50:00,53.57,53.57,53.5,53.51,20600.0,45.4208,45.4208,45.3614,45.3699,20600.0
2012-06-26 09:55:00,53.51,53.7,53.51,53.7,7300.0,45.3699,45.531,45.3699,45.531,7300.0
2012-06-26 10:00:00,53.72,53.72,53.57,53.58,14100.0,45.5479,45.5479,45.4208,45.4292,14100.0
2012-06-26 10:05:00,53.59,53.66,53.58,53.58,18200.0,45.4377,45.4971,45.4292,45.4292,18200.0
2012-06-26 10:10:00,53.57,53.57,53.48,53.49,21000.0,45.4208,45.4208,45.3444,45.3529,21000.0
2012-06-26 10:15:00,53.5,53.53,53.42,53.46,12500.0,45.3614,45.3868,45.2936,45.3275,12500.0
2012-06-26 10:20:00,53.48,53.56,53.48,53.52,14500.0,45.3444,45.4123,45.3444,45.3784,14500.0
2012-06-26 10:25:00,53.52,53.56,53.48,53.5,66000.0,45.3784,45.4123,45.3444,45.3614,66000.0
2012-06-26 10:30:00,53.49,53.56,53.48,53.55,11000.0,45.3529,45.4123,45.3444,45.4038,11000.0
2012-06-26 10:35:00,53.53,53.6,53.53,53.57,10400.0,45.3868,45.4462,45.3868,45.4208,10400.0
2012-06-26 10:40:00,53.58,53.6,53.53,53.56,28500.0,45.4292,45.4462,45.3868,45.4123,28500.0
2012-06-26 10:45:00,53.55,53.56,53.51,53.52,22100.0,45.4038,45.4123,45.3699,45.3784,22100.0
2012-06-26 10:50:00,53.53,53.56,53.45,53.5,21100.0,45.3868,45.4123,45.319,45.3614,21100.0
2012-06-26 10:55:00,53.5,53.57,53.5,53.51,7300.0,45.3614,45.4208,45.3614,45.3699,7300.0
2012-06-26 11:00:00,53.51,53.59,53.51,53.56,44700.0,45.3699,45.4377,45.3699,45.4123,44700.0
2012-06-26 11:05:00,53.57,53.58,53.46,53.5,20500.0,45.4208,45.4292,45.3275,45.3614,20500.0
2012-06-26 11:10:00,53.48,53.52,53.38,53.52,11000.0,45.3444,45.3784,45.2597,45.3784,11000.0
2012-06-26 11:15:00,53.52,53.54,53.48,53.53,13100.0,45.3784,45.3953,45.3444,45.3868,13100.0
2012-06-26 11:20:00,53.53,53.6,53.52,53.6,4500.0,45.3868,45.4462,45.3784,45.4462,4500.0
2012-06-26 11:25:00,53.6,53.63,53.6,53.61,9000.0,45.4462,45.4716,45.4462,45.4547,9000.0
2012-06-26 11:30:00,53.61,53.67,53.61,53.61,13800.0,45.4547,45.5055,45.4547,45.4547,13800.0
2012-06-26 11:35:00,53.62,53.69,53.61,53.68,29100.0,45.4631,45.5225,45.4547,45.514,29100.0
2012-06-26 11:40:00,53.69,53.75,53.68,53.69,25500.0,45.5225,45.5734,45.514,45.5225,25500.0
2012-06-26 11:45:00,53.69,53.75,53.66,53.74,7200.0,45.5225,45.5734,45.4971,45.5649,7200.0
2012-06-26 11:50:00,53.74,53.8,53.74,53.8,10100.0,45.5649,45.6158,45.5649,45.6158,10100.0
2012-06-26 11:55:00,53.8,53.81,53.77,53.77,5600.0,45.6158,45.6242,45.5903,45.5903,5600.0
2012-06-26 12:00:00,53.76,53.76,53.73,53.76,6200.0,45.5818,45.5818,45.5564,45.5818,6200.0
2012-06-26 12:05:00,53.75,53.81,53.75,53.77,15900.0,45.5734,45.6242,45.5734,45.5903,15900.0
2012-06-26 12:10:00,53.78,53.85,53.78,53.79,8100.0,45.5988,45.6582,45.5988,45.6073,8100.0
2012-06-26 12:15:00,53.78,53.78,53.76,53.76,2100.0,45.5988,45.5988,45.5818,45.5818,2100.0
2012-06-26 12:20:00,53.75,53.78,53.73,53.78,10200.0,45.5734,45.5988,45.5564,45.5988,10200.0
2012-06-26 12:25:00,53.78,53.84,53.77,53.8,12800.0,45.5988,45.6497,45.5903,45.6158,12800.0
2012-06-26 12:30:00,53.81,53.88,53.79,53.87,10100.0,45.6242,45.6836,45.6073,45.6751,10100.0
2012-06-26 12:35:00,53.87,53.88,53.85,53.85,4400.0,45.6751,45.6836,45.6582,45.6582,4400.0
2012-06-26 12:40:00,53.84,53.91,53.83,53.89,8600.0,45.6497,45.709,45.6412,45.6921,8600.0
2012-06-26 12:45:00,53.9,53.92,53.88,53.89,6200.0,45.7006,45.7175,45.6836,45.6921,6200.0
2012-06-26 12:50:00,53.89,53.89,53.82,53.83,4500.0,45.6921,45.6921,45.6327,45.6412,4500.0
2012-06-26 12:55:00,53.82,53.83,53.8,53.81,4300.0,45.6327,45.6412,45.6158,45.6242,4300.0
2012-06-26 13:00:00,53.81,53.83,53.79,53.81,10500.0,45.6242,45.6412,45.6073,45.6242,10500.0
2012-06-26 13:05:00,53.8,53.85,53.79,53.84,9400.0,45.6158,45.6582,45.6073,45.6497,9400.0
2012-06-26 13:10:00,53.85,53.92,53.85,53.87,11700.0,45.6582,45.7175,45.6582,45.6751,11700.0
2012-06-26 13:15:00,53.86,53.91,53.85,53.89,14600.0,45.6666,45.709,45.6582,45.6921,14600.0
2012-06-26 13:20:00,53.9,53.9,53.86,53.87,6400.0,45.7006,45.7006,45.6666,45.6751,6400.0
2012-06-26 13:25:00,53.85,53.85,53.8,53.81,6000.0,45.6582,45.6582,45.6158,45.6242,6000.0
2012-06-26 13:30:00,53.8,53.8,53.75,53.79,12400.0,45.6158,45.6158,45.5734,45.6073,12400.0
2012-06-26 13:35:00,53.8,53.86,53.8,53.85,8000.0,45.6158,45.6666,45.6158,45.6582,8000.0
2012-06-26 13:40:00,53.87,53.9,53.85,53.86,4800.0,45.6751,45.7006,45.6582,45.6666,4800.0
2012-06-26 13:45:00,53.85,53.86,53.79,53.83,14300.0,45.6582,45.6666,45.6073,45.6412,14300.0
2012-06-26 13:50:00,53.82,53.9,53.82,53.87,44200.0,45.6327,45.7006,45.6327,45.6751,44200.0
2012-06-26 13:55:00,53.87,53.87,53.83,53.83,6200.0,45.6751,45.6751,45.6412,45.6412,6200.0
2012-06-26 14:00:00,53.82,53.89,53.82,53.88,25300.0,45.6327,45.6921,45.6327,45.6836,25300.0
2012-06-26 14:05:00,53.87,53.93,53.85,53.91,12100.0,45.6751,45.726,45.6582,45.709,12100.0
2012-06-26 14:10:00,53.91,54.0,53.9,53.99,12100.0,45.709,45.7853,45.7006,45.7769,12100.0
2012-06-26 14:15:00,54.0,54.0,53.97,53.99,8900.0,45.7853,45.7853,45.7599,45.7769,8900.0
2012-06-26 14:20:00,53.99,54.03,53.99,54.0,12500.0,45.7769,45.8108,45.7769,45.7853,12500.0
2012-06-26 14:25:00,54.0,54.0,53.97,53.97,8600.0,45.7853,45.7853,45.7599,45.7599,8600.0
2012-06-26 14:30:00,53.96,53.98,53.93,53.98,8900.0,45.7514,45.7684,45.726,45.7684,8900.0
2012-06-26 14:35:00,53.97,53.98,53.88,53.89,10500.0,45.7599,45.7684,45.6836,45.6921,10500.0
2012-06-26 14:40:00,53.9,53.94,53.9,53.91,9000.0,45.7006,45.7345,45.7006,45.709,9000.0
2012-06-26 14:45:00,53.91,53.94,53.9,53.9,7200.0,45.709,45.7345,45.7006,45.7006,7200.0
2012-06-26 14:50:00,53.89,53.9,53.79,53.83,29600.0,45.6921,45.7006,45.6073,45.6412,29600.0
2012-06-26 14:55:00,53.83,53.95,53.83,53.93,27500.0,45.6412,45.7429,45.6412,45.726,27500.0
2012-06-26 15:00:00,53.93,53.96,53.91,53.93,12900.0,45.726,45.7514,45.709,45.726,12900.0
2012-06-26 15:05:00,53.93,54.01,53.93,53.98,15300.0,45.726,45.7938,45.726,45.7684,15300.0
2012-06-26 15:10:00,53.97,53.99,53.92,53.96,10000.0,45.7599,45.7769,45.7175,45.7514,10000.0
2012-06-26 15:15:00,53.95,54.0,53.95,53.98,10200.0,45.7429,45.7853,45.7429,45.7684,10200.0
2012-06-26 15:20:00,53.98,54.01,53.98,53.99,15000.0,45.7684,45.7938,45.7684,45.7769,15000.0
2012-06-26 15:25:00,54.0,54.0,53.92,53.97,18900.0,45.7853,45.7853,45.7175,45.7599,18900.0
2012-06-26 15:30:00,53.97,53.99,53.92,53.95,16900.0,45.7599,45.7769,45.7175,45.7429,16900.0
2012-06-26 15:35:00,53.94,53.97,53.93,53.95,13400.0,45.7345,45.7599,45.726,45.7429,13400.0
2012-06-26 15:40:00,53.95,53.98,53.93,53.98,26000.0,45.7429,45.7684,45.726,45.7684,26000.0
2012-06-26 15:45:00,53.97,53.97,53.89,53.92,41100.0,45.7599,45.7599,45.6921,45.7175,41100.0
2012-06-26 15:50:00,53.92,53.95,53.87,53.94,45500.0,45.7175,45.7429,45.6751,45.7345,45500.0
2012-06-26 15:55:00,53.93,53.93,53.81,53.83,54400.0,45.726,45.726,45.6242,45.6412,54400.0
2012-06-27 09:30:00,53.74,54.01,53.71,53.99,16900.0,45.7431,45.9729,45.7176,45.9559,16900.0
2012-06-27 09:35:00,53.97,54.23,53.97,54.11,14000.0,45.9389,46.1602,45.9389,46.058,14000.0
2012-06-27 09:40:00,54.11,54.12,54.0,54.05,3100.0,46.058,46.0666,45.9644,46.007,3100.0
2012-06-27 09:45:00,54.03,54.05,53.97,54.03,5800.0,45.99,46.007,45.9389,45.99,5800.0
2012-06-27 09:50:00,54.02,54.05,54.0,54.04,3100.0,45.9814,46.007,45.9644,45.9985,3100.0
2012-06-27 09:55:00,54.01,54.06,53.96,54.02,24300.0,45.9729,46.0155,45.9304,45.9814,24300.0
2012-06-27 10:00:00,54.04,54.15,53.94,54.09,17600.0,45.9985,46.0921,45.9133,46.041,17600.0
2012-06-27 10:05:00,54.1,54.21,54.09,54.13,12300.0,46.0495,46.1432,46.041,46.0751,12300.0
2012-06-27 10:10:00,54.15,54.23,54.15,54.17,13000.0,46.0921,46.1602,46.0921,46.1091,13000.0
2012-06-27 10:15:00,54.17,54.25,54.17,54.25,18600.0,46.1091,46.1772,46.1091,46.1772,18600.0
2012-06-27 10:20:00,54.28,54.32,54.16,54.16,64000.0,46.2028,46.2368,46.1006,46.1006,64000.0
2012-06-27 10:25:00,54.18,54.25,54.07,54.09,41500.0,46.1176,46.1772,46.024,46.041,41500.0
2012-06-27 10:30:00,54.1,54.16,54.07,54.15,6500.0,46.0495,46.1006,46.024,46.0921,6500.0
2012-06-27 10:35:00,54.15,54.15,54.12,54.14,11200.0,46.0921,46.0921,46.0666,46.0836,11200.0
2012-06-27 10:40:00,54.15,54.15,54.08,54.1,8100.0,46.0921,46.0921,46.0325,46.0495,8100.0
2012-06-27 10:45:00,54.12,54.14,54.06,54.06,13600.0,46.0666,46.0836,46.0155,46.0155,13600.0
2012-06-27 10:50:00,54.06,54.06,53.92,53.94,42200.0,46.0155,46.0155,45.8963,45.9133,42200.0
2012-06-27 10:55:00,53.93,53.95,53.9,53.93,45400.0,45.9048,45.9219,45.8793,45.9048,45400.0
2012-06-27 11:00:00,53.94,54.02,53.91,54.02,28300.0,45.9133,45.9814,45.8878,45.9814,28300.0
2012-06-27 11:05:00,54.02,54.1,54.02,54.06,8700.0,45.9814,46.0495,45.9814,46.0155,8700.0
2012-06-27 11:10:00,54.07,54.08,54.05,54.05,6500.0,46.024,46.0325,46.007,46.007,6500.0
2012-06-27 11:15:00,54.05,54.1,54.05,54.1,5000.0,46.007,46.0495,46.007,46.0495,5000.0
2012-06-27 11:20:00,54.1,54.1,54.06,54.08,6500.0,46.0495,46.0495,46.0155,46.0325,6500.0
2012-06-27 11:25:00,54.07,54.09,54.02,54.08,6200.0,46.024,46.041,45.9814,46.0325,6200.0
2012-06-27 11:30:00,54.09,54.11,54.09,54.11,4100.0,46.041,46.058,46.041,46.058,4100.0
2012-06-27 11:35:00,54.11,54.15,54.11,54.15,17200.0,46.058,46.0921,46.058,46.0921,17200.0
2012-06-27 11:40:00,54.15,54.16,54.14,54.15,18700.0,46.0921,46.1006,46.0836,46.0921,18700.0
2012-06-27 11:45:00,54.14,54.16,54.13,54.15,9600.0,46.0836,46.1006,46.0751,46.0921,9600.0
2012-06-27 11:50:00,54.16,54.17,54.13,54.14,13600.0,46.1006,46.1091,46.0751,46.0836,13600.0
2012-06-27 11:55:00,54.13,54.15,54.1,54.1,3600.0,46.0751,46.0921,46.0495,46.0495,3600.0
2012-06-27 12:00:00,54.11,54.14,54.09,54.14,27000.0,46.058,46.0836,46.041,46.0836,27000.0
2012-06-27 12:05:00,54.15,54.17,54.14,54.16,14000.0,46.0921,46.1091,46.0836,46.1006,14000.0
2012-06-27 12:10:00,54.15,54.16,54.14,54.15,6700.0,46.0921,46.1006,46.0836,46.0921,6700.0
2012-06-27 12:15:00,54.15,54.15,54.13,54.13,5200.0,46.0921,46.0921,46.0751,46.0751,5200.0
2012-06-27 12:20:00,54.14,54.16,54.13,54.14,8500.0,46.0836,46.1006,46.0751,46.0836,8500.0
2012-06-27 12:25:00,54.14,54.17,54.13,54.16,20000.0,46.0836,46.1091,46.0751,46.1006,20000.0
2012-06-27 12:30:00,54.16,54.21,54.14,54.21,59700.0,46.1006,46.1432,46.0836,46.1432,59700.0
2012-06-27 12:35:00,54.22,54.36,54.22,54.35,24300.0,46.1517,46.2708,46.1517,46.2623,24300.0
2012-06-27 12:40:00,54.36,54.42,54.35,54.41,12900.0,46.2708,46.3219,46.2623,46.3134,12900.0
2012-06-27 12:45:00,54.43,54.47,54.42,54.47,14400.0,46.3304,46.3645,46.3219,46.3645,14400.0
2012-06-27 12:50:00,54.45,54.48,54.44,54.47,9900.0,46.3475,46.373,46.3389,46.3645,9900.0
2012-06-27 12:55:00,54.46,54.46,54.44,54.45,4700.0,46.356,46.356,46.3389,46.3475,4700.0
2012-06-27 13:00:00,54.45,54.47,54.45,54.46,7800.0,46.3475,46.3645,46.3475,46.356,7800.0
2012-06-27 13:05:00,54.46,54.48,54.44,54.48,6600.0,46.356,46.373,46.3389,46.373,6600.0
2012-06-27 13:10:00,54.47,54.49,54.47,54.48,6400.0,46.3645,46.3815,46.3645,46.373,6400.0
2012-06-27 13:15:00,54.49,54.52,54.47,54.51,22700.0,46.3815,46.407,46.3645,46.3985,22700.0
2012-06-27 13:20:00,54.51,54.52,54.46,54.47,17200.0,46.3985,46.407,46.356,46.3645,17200.0
2012-06-27 13:25:00,54.47,54.48,54.39,54.4,21000.0,46.3645,46.373,46.2964,46.3049,21000.0
2012-06-27 13:30:00,54.39,54.39,54.31,54.34,6900.0,46.2964,46.2964,46.2283,46.2538,6900.0
2012-06-27 13:35:00,54.34,54.34,54.29,54.33,4600.0,46.2538,46.2538,46.2113,46.2453,4600.0
2012-06-27 13:40:00,54.33,54.36,54.33,54.36,5300.0,46.2453,46.2708,46.2453,46.2708,5300.0
2012-06-27 13:45:00,54.36,54.36,54.32,54.33,26300.0,46.2708,46.2708,46.2368,46.2453,26300.0
2012-06-27 13:50:00,54.33,54.34,54.25,54.25,12900.0,46.2453,46.2538,46.1772,46.1772,12900.0
2012-06-27 13:55:00,54.26,54.33,54.26,54.31,5500.0,46.1857,46.2453,46.1857,46.2283,5500.0
2012-06-27 14:00:00,54.32,54.35,54.31,54.31,3700.0,46.2368,46.2623,46.2283,46.2283,3700.0
2012-06-27 14:05:00,54.31,54.32,54.23,54.23,8000.0,46.2283,46.2368,46.1602,46.1602,8000.0
2012-06-27 14:10:00,54.23,54.3,54.23,54.27,13600.0,46.1602,46.2198,46.1602,46.1942,13600.0
2012-06-27 14:15:00,54.27,54.31,54.27,54.29,6600.0,46.1942,46.2283,46.1942,46.2113,6600.0
2012-06-27 14:20:00,54.27,54.31,54.27,54.28,6000.0,46.1942,46.2283,46.1942,46.2028,6000.0
2012-06-27 14:25:00,54.29,54.3,54.27,54.27,5300.0,46.2113,46.2198,46.1942,46.1942,5300.0
2012-06-27 14:30:00,54.27,54.3,54.25,54.3,9300.0,46.1942,46.2198,46.1772,46.2198,9300.0
2012-06-27 14:35:00,54.29,54.3,54.26,54.28,8000.0,46.2113,46.2198,46.1857,46.2028,8000.0
2012-06-27 14:40:00,54.25,54.26,54.21,54.23,7300.0,46.1772,46.1857,46.1432,46.1602,7300.0
2012-06-27 14:45:00,54.22,54.27,54.22,54.27,11400.0,46.1517,46.1942,46.1517,46.1942,11400.0
2012-06-27 14:50:00,54.26,54.36,54.26,54.35,21500.0,46.1857,46.2708,46.1857,46.2623,21500.0
2012-06-27 14:55:00,54.35,54.41,54.33,54.4,34600.0,46.2623,46.3134,46.2453,46.3049,34600.0
2012-06-27 15:00:00,54.38,54.4,54.36,54.37,41900.0,46.2879,46.3049,46.2708,46.2794,41900.0
2012-06-27 15:05:00,54.37,54.39,54.34,54.38,13300.0,46.2794,46.2964,46.2538,46.2879,13300.0
2012-06-27 15:10:00,54.37,54.44,54.35,54.43,17600.0,46.2794,46.3389,46.2623,46.3304,17600.0
2012-06-27 15:15:00,54.43,54.43,54.37,54.37,12300.0,46.3304,46.3304,46.2794,46.2794,12300.0
2012-06-27 15:20:00,54.37,54.45,54.35,54.35,16300.0,46.2794,46.3475,46.2623,46.2623,16300.0
2012-06-27 15:25:00,54.36,54.42,54.36,54.38,11900.0,46.2708,46.3219,46.2708,46.2879,11900.0
2012-06-27 15:30:00,54.39,54.39,54.33,54.36,19200.0,46.2964,46.2964,46.2453,46.2708,19200.0
2012-06-27 15:35:00,54.36,54.36,54.29,54.33,24500.0,46.2708,46.2708,46.2113,46.2453,24500.0
2012-06-27 15:40:00,54.33,54.4,54.32,54.36,30100.0,46.2453,46.3049,46.2368,46.2708,30100.0
2012-06-27 15:45:00,54.36,54.37,54.31,54.32,42600.0,46.2708,46.2794,46.2283,46.2368,42600.0
2012-06-27 15:50:00,54.33,54.36,54.32,54.34,29700.0,46.2453,46.2708,46.2368,46.2538,29700.0
2012-06-27 15:55:00,54.34,54.35,54.28,54.34,48300.0,46.2538,46.2623,46.2028,46.2538,48300.0
2012-06-28 09:30:00,54.03,54.2,53.94,54.12,15900.0,45.99,46.1347,45.9133,46.0666,15900.0
2012-06-28 09:35:00,54.07,54.15,54.01,54.01,9200.0,46.024,46.0921,45.9729,45.9729,9200.0
2012-06-28 09:40:00,53.96,54.05,53.89,53.95,6100.0,45.9304,46.007,45.8708,45.9219,6100.0
2012-06-28 09:45:00,53.94,53.98,53.92,53.95,3900.0,45.9133,45.9474,45.8963,45.9219,3900.0
2012-06-28 09:50:00,53.95,54.03,53.95,53.95,7200.0,45.9219,45.99,45.9219,45.9219,7200.0
2012-06-28 09:55:00,53.93,53.99,53.92,53.96,3600.0,45.9048,45.9559,45.8963,45.9304,3600.0
2012-06-28 10:00:00,53.95,54.03,53.92,54.02,20800.0,45.9219,45.99,45.8963,45.9814,20800.0
2012-06-28 10:05:00,54.01,54.06,53.62,53.82,52000.0,45.9729,46.0155,45.641,45.8112,52000.0
2012-06-28 10:10:00,53.82,54.0,53.68,53.76,30200.0,45.8112,45.9644,45.692,45.7601,30200.0
2012-06-28 10:15:00,53.8,53.88,53.68,53.88,21400.0,45.7942,45.8623,45.692,45.8623,21400.0
2012-06-28 10:20:00,53.91,53.93,53.8,53.81,13700.0,45.8878,45.9048,45.7942,45.8027,13700.0
2012-06-28 10:25:00,53.81,53.82,53.4,53.4,54800.0,45.8027,45.8112,45.4537,45.4537,54800.0
2012-06-28 10:30:00,53.4,53.52,53.21,53.44,104900.0,45.4537,45.5558,45.292,45.4878,104900.0
2012-06-28 10:35:00,53.43,53.43,53.21,53.25,65500.0,45.4792,45.4792,45.292,45.326,65500.0
2012-06-28 10:40:00,53.24,53.24,52.98,53.0,101600.0,45.3175,45.3175,45.0962,45.1132,101600.0
2012-06-28 10:45:00,53.01,53.13,52.94,52.96,68600.0,45.1217,45.2239,45.0622,45.0792,68600.0
2012-06-28 10:50:00,52.95,52.95,52.75,52.83,111900.0,45.0707,45.0707,44.9004,44.9685,111900.0
2012-06-28 10:55:00,52.83,53.2,52.82,53.2,85700.0,44.9685,45.2835,44.96,45.2835,85700.0
2012-06-28 11:00:00,53.19,53.32,53.16,53.27,68300.0,45.275,45.3856,45.2494,45.343,68300.0
2012-06-28 11:05:00,53.28,53.36,53.23,53.36,30900.0,45.3516,45.4197,45.309,45.4197,30900.0
2012-06-28 11:10:00,53.36,53.4,53.31,53.31,27200.0,45.4197,45.4537,45.3771,45.3771,27200.0
2012-06-28 11:15:00,53.31,53.31,53.24,53.3,56500.0,45.3771,45.3771,45.3175,45.3686,56500.0
2012-06-28 11:20:00,53.31,53.33,53.28,53.29,19800.0,45.3771,45.3941,45.3516,45.3601,19800.0
2012-06-28 11:25:00,53.28,53.3,53.24,53.28,52400.0,45.3516,45.3686,45.3175,45.3516,52400.0
2012-06-28 11:30:00,53.29,53.31,53.18,53.19,56100.0,45.3601,45.3771,45.2664,45.275,56100.0
2012-06-28 11:35:00,53.19,53.25,53.19,53.23,36000.0,45.275,45.326,45.275,45.309,36000.0
2012-06-28 11:40:00,53.23,53.23,53.16,53.17,37700.0,45.309,45.309,45.2494,45.2579,37700.0
2012-06-28 11:45:00,53.17,53.18,53.12,53.13,28200.0,45.2579,45.2664,45.2154,45.2239,28200.0
2012-06-28 11:50:00,53.12,53.18,53.09,53.15,28500.0,45.2154,45.2664,45.1898,45.2409,28500.0
2012-06-28 11:55:00,53.15,53.19,53.12,53.13,47400.0,45.2409,45.275,45.2154,45.2239,47400.0
2012-06-28 12:00:00,53.1,53.21,53.09,53.17,66200.0,45.1983,45.292,45.1898,45.2579,66200.0
2012-06-28 12:05:00,53.17,53.18,53.15,53.18,14400.0,45.2579,45.2664,45.2409,45.2664,14400.0
2012-06-28 12:10:00,53.17,53.24,53.16,53.23,25000.0,45.2579,45.3175,45.2494,45.309,25000.0
2012-06-28 12:15:00,53.23,53.23,53.12,53.16,37900.0,45.309,45.309,45.2154,45.2494,37900.0
2012-06-28 12:20:00,53.15,53.25,53.15,53.24,14900.0,45.2409,45.326,45.2409,45.3175,14900.0
2012-06-28 12:25:00,53.25,53.4,53.22,53.4,32000.0,45.326,45.4537,45.3005,45.4537,32000.0
2012-06-28 12:30:00,53.39,53.41,53.27,53.28,43700.0,45.4452,45.4622,45.343,45.3516,43700.0
2012-06-28 12:35:00,53.27,53.3,53.24,53.25,10800.0,45.343,45.3686,45.3175,45.326,10800.0
2012-06-28 12:40:00,53.26,53.3,53.26,53.3,8000.0,45.3345,45.3686,45.3345,45.3686,8000.0
2012-06-28 12:45:00,53.29,53.35,53.27,53.28,40100.0,45.3601,45.4111,45.343,45.3516,40100.0
2012-06-28 12:50:00,53.29,53.37,53.29,53.36,8700.0,45.3601,45.4282,45.3601,45.4197,8700.0
2012-06-28 12:55:00,53.36,53.41,53.36,53.4,12700.0,45.4197,45.4622,45.4197,45.4537,12700.0
2012-06-28 13:00:00,53.4,53.41,53.36,53.39,15300.0,45.4537,45.4622,45.4197,45.4452,15300.0
2012-06-28 13:05:00,53.39,53.4,53.34,53.37,28200.0,45.4452,45.4537,45.4026,45.4282,28200.0
2012-06-28 13:10:00,53.37,53.42,53.35,53.41,10700.0,45.4282,45.4707,45.4111,45.4622,10700.0
2012-06-28 13:15:00,53.42,53.42,53.33,53.35,20200.0,45.4707,45.4707,45.3941,45.4111,20200.0
2012-06-28 13:20:00,53.36,53.43,53.35,53.39,16000.0,45.4197,45.4792,45.4111,45.4452,16000.0
2012-06-28 13:25:00,53.4,53.41,53.36,53.37,10200.0,45.4537,45.4622,45.4197,45.4282,10200.0
2012-06-28 13:30:00,53.36,53.38,53.36,53.36,10400.0,45.4197,45.4367,45.4197,45.4197,10400.0
2012-06-28 13:35:00,53.35,53.35,53.28,53.28,9400.0,45.4111,45.4111,45.3516,45.3516,9400.0
2012-06-28 13:40:00,53.28,53.3,53.19,53.22,20700.0,45.3516,45.3686,45.275,45.3005,20700.0
2012-06-28 13:45:00,53.22,53.22,53.19,53.2,15300.0,45.3005,45.3005,45.275,45.2835,15300.0
2012-06-28 13:50:00,53.21,53.24,53.21,53.21,17200.0,45.292,45.3175,45.292,45.292,17200.0
2012-06-28 13:55:00,53.2,53.28,53.19,53.27,27300.0,45.2835,45.3516,45.275,45.343,27300.0
2012-06-28 14:00:00,53.27,53.3,53.26,53.29,12600.0,45.343,45.3686,45.3345,45.3601,12600.0
2012-06-28 14:05:00,53.29,53.32,53.29,53.3,14200.0,45.3601,45.3856,45.3601,45.3686,14200.0
2012-06-28 14:10:00,53.3,53.3,53.25,53.28,12900.0,45.3686,45.3686,45.326,45.3516,12900.0
2012-06-28 14:15:00,53.28,53.29,53.23,53.24,17300.0,45.3516,45.3601,45.309,45.3175,17300.0
2012-06-28 14:20:00,53.24,53.25,53.22,53.23,15000.0,45.3175,45.326,45.3005,45.309,15000.0
2012-06-28 14:25:00,53.24,53.27,53.24,53.27,11700.0,45.3175,45.343,45.3175,45.343,11700.0
2012-06-28 14:30:00,53.26,53.29,53.26,53.28,16100.0,45.3345,45.3601,45.3345,45.3516,16100.0
2012-06-28 14:35:00,53.28,53.32,53.28,53.32,17800.0,45.3516,45.3856,45.3516,45.3856,17800.0
2012-06-28 14:40:00,53.32,53.36,53.32,53.34,18200.0,45.3856,45.4197,45.3856,45.4026,18200.0
2012-06-28 14:45:00,53.33,53.35,53.33,53.35,11000.0,45.3941,45.4111,45.3941,45.4111,11000.0
2012-06-28 14:50:00,53.35,53.35,53.31,53.32,22100.0,45.4111,45.4111,45.3771,45.3856,22100.0
2012-06-28 14:55:00,53.33,53.35,53.32,53.35,14200.0,45.3941,45.4111,45.3856,45.4111,14200.0
2012-06-28 15:00:00,53.35,53.38,53.34,53.38,13500.0,45.4111,45.4367,45.4026,45.4367,13500.0
2012-06-28 15:05:00,53.38,53.43,53.36,53.42,19800.0,45.4367,45.4792,45.4197,45.4707,19800.0
2012-06-28 15:10:00,53.41,53.42,53.38,53.4,19500.0,45.4622,45.4707,45.4367,45.4537,19500.0
2012-06-28 15:15:00,53.4,53.45,53.39,53.44,17000.0,45.4537,45.4963,45.4452,45.4878,17000.0
2012-06-28 15:20:00,53.44,53.48,53.44,53.45,29600.0,45.4878,45.5218,45.4878,45.4963,29600.0
2012-06-28 15:25:00,53.45,53.46,53.44,53.45,24300.0,45.4963,45.5048,45.4878,45.4963,24300.0
2012-06-28 15:30:00,53.45,53.68,53.44,53.5,134000.0,45.4963,45.692,45.4878,45.5388,134000.0
2012-06-28 15:35:00,53.52,53.74,53.52,53.72,44600.0,45.5558,45.7431,45.5558,45.7261,44600.0
2012-06-28 15:40:00,53.72,53.74,53.58,53.59,33800.0,45.7261,45.7431,45.6069,45.6154,33800.0
2012-06-28 15:45:00,53.6,53.85,53.6,53.78,46000.0,45.6239,45.8367,45.6239,45.7772,46000.0
2012-06-28 15:50:00,53.79,53.87,53.7,53.71,48700.0,45.7857,45.8538,45.7091,45.7176,48700.0
2012-06-28 15:55:00,53.72,53.84,53.72,53.82,117400.0,45.7261,45.8282,45.7261,45.8112,117400.0
2012-06-29 09:30:00,54.7,54.94,54.63,54.94,41600.0,46.5603,46.7645,46.5007,46.7645,41600.0
2012-06-29 09:35:00,54.94,54.97,54.83,54.83,14700.0,46.7645,46.7901,46.6709,46.6709,14700.0
2012-06-29 09:40:00,54.83,55.0,54.82,54.89,13100.0,46.6709,46.8156,46.6624,46.722,13100.0
2012-06-29 09:45:00,54.89,54.92,54.79,54.9,18400.0,46.722,46.7475,46.6369,46.7305,18400.0
2012-06-29 09:50:00,54.91,54.96,54.81,54.88,32200.0,46.739,46.7816,46.6539,46.7135,32200.0
2012-06-29 09:55:00,54.9,54.93,54.82,54.87,28600.0,46.7305,46.756,46.6624,46.705,28600.0
2012-06-29 10:00:00,54.89,54.99,54.89,54.93,28500.0,46.722,46.8071,46.722,46.756,28500.0
2012-06-29 10:05:00,54.93,54.94,54.85,54.87,19800.0,46.756,46.7645,46.6879,46.705,19800.0
2012-06-29 10:10:00,54.88,54.9,54.85,54.85,14600.0,46.7135,46.7305,46.6879,46.6879,14600.0
2012-06-29 10:15:00,54.85,54.9,54.85,54.89,21500.0,46.6879,46.7305,46.6879,46.722,21500.0
2012-06-29 10:20:00,54.9,54.94,54.85,54.86,18400.0,46.7305,46.7645,46.6879,46.6964,18400.0
2012-06-29 10:25:00,54.85,54.9,54.83,54.87,19600.0,46.6879,46.7305,46.6709,46.705,19600.0
2012-06-29 10:30:00,54.88,54.92,54.87,54.88,14000.0,46.7135,46.7475,46.705,46.7135,14000.0
2012-06-29 10:35:00,54.88,54.93,54.88,54.93,19500.0,46.7135,46.756,46.7135,46.756,19500.0
2012-06-29 10:40:00,54.93,54.96,54.93,54.96,11600.0,46.756,46.7816,46.756,46.7816,11600.0
2012-06-29 10:45:00,54.96,54.99,54.95,54.97,10000.0,46.7816,46.8071,46.7731,46.7901,10000.0
2012-06-29 10:50:00,54.98,55.0,54.92,54.93,7700.0,46.7986,46.8156,46.7475,46.756,7700.0
2012-06-29 10:55:00,54.93,54.95,54.89,54.92,16700.0,46.756,46.7731,46.722,46.7475,16700.0
2012-06-29 11:00:00,54.92,54.96,54.87,54.96,18100.0,46.7475,46.7816,46.705,46.7816,18100.0
2012-06-29 11:05:00,54.96,54.99,54.84,54.89,16500.0,46.7816,46.8071,46.6794,46.722,16500.0
2012-06-29 11:10:00,54.9,54.94,54.88,54.88,12600.0,46.7305,46.7645,46.7135,46.7135,12600.0
2012-06-29 11:15:00,54.88,54.95,54.88,54.92,14200.0,46.7135,46.7731,46.7135,46.7475,14200.0
2012-06-29 11:20:00,54.92,54.94,54.84,54.85,20500.0,46.7475,46.7645,46.6794,46.6879,20500.0
2012-06-29 11:25:00,54.85,54.88,54.82,54.84,13800.0,46.6879,46.7135,46.6624,46.6794,13800.0
2012-06-29 11:30:00,54.84,54.92,54.83,54.9,15000.0,46.6794,46.7475,46.6709,46.7305,15000.0
2012-06-29 11:35:00,54.9,54.93,54.88,54.91,7800.0,46.7305,46.756,46.7135,46.739,7800.0
2012-06-29 11:40:00,54.93,54.95,54.87,54.88,11000.0,46.756,46.7731,46.705,46.7135,11000.0
2012-06-29 11:45:00,54.88,54.9,54.86,54.86,8400.0,46.7135,46.7305,46.6964,46.6964,8400.0
2012-06-29 11:50:00,54.86,54.86,54.83,54.84,12000.0,46.6964,46.6964,46.6709,46.6794,12000.0
2012-06-29 11:55:00,54.84,54.84,54.81,54.83,7800.0,46.6794,46.6794,46.6539,46.6709,7800.0
2012-06-29 12:00:00,54.83,54.88,54.83,54.86,9200.0,46.6709,46.7135,46.6709,46.6964,9200.0
2012-06-29 12:05:00,54.86,54.87,54.84,54.86,5700.0,46.6964,46.705,46.6794,46.6964,5700.0
2012-06-29 12:10:00,54.86,54.86,54.81,54.81,9100.0,46.6964,46.6964,46.6539,46.6539,9100.0
2012-06-29 12:15:00,54.81,54.83,54.79,54.8,6000.0,46.6539,46.6709,46.6369,46.6454,6000.0
2012-06-29 12:20:00,54.8,54.81,54.78,54.8,7600.0,46.6454,46.6539,46.6283,46.6454,7600.0
2012-06-29 12:25:00,54.81,54.84,54.81,54.82,7200.0,46.6539,46.6794,46.6539,46.6624,7200.0
2012-06-29 12:30:00,54.83,54.84,54.81,54.81,6400.0,46.6709,46.6794,46.6539,46.6539,6400.0
2012-06-29 12:35:00,54.82,54.83,54.79,54.8,8300.0,46.6624,46.6709,46.6369,46.6454,8300.0
2012-06-29 12:40:00,54.81,54.81,54.77,54.8,7200.0,46.6539,46.6539,46.6198,46.6454,7200.0
2012-06-29 12:45:00,54.8,54.86,54.79,54.81,6600.0,46.6454,46.6964,46.6369,46.6539,6600.0
2012-06-29 12:50:00,54.82,54.83,54.77,54.78,7300.0,46.6624,46.6709,46.6198,46.6283,7300.0
2012-06-29 12:55:00,54.78,54.84,54.78,54.83,8600.0,46.6283,46.6794,46.6283,46.6709,8600.0
2012-06-29 13:00:00,54.84,54.86,54.82,54.83,7300.0,46.6794,46.6964,46.6624,46.6709,7300.0
2012-06-29 13:05:00,54.83,54.87,54.83,54.87,4400.0,46.6709,46.705,46.6709,46.705,4400.0
2012-06-29 13:10:00,54.87,54.89,54.85,54.87,5500.0,46.705,46.722,46.6879,46.705,5500.0
2012-06-29 13:15:00,54.88,54.96,54.88,54.94,11600.0,46.7135,46.7816,46.7135,46.7645,11600.0
2012-06-29 13:20:00,54.95,55.01,54.95,54.97,22200.0,46.7731,46.8241,46.7731,46.7901,22200.0
2012-06-29 13:25:00,54.98,54.99,54.93,54.93,5400.0,46.7986,46.8071,46.756,46.756,5400.0
2012-06-29 13:30:00,54.94,54.98,54.94,54.96,5200.0,46.7645,46.7986,46.7645,46.7816,5200.0
2012-06-29 13:35:00,54.96,54.97,54.93,54.93,7900.0,46.7816,46.7901,46.756,46.756,7900.0
2012-06-29 13:40:00,54.93,54.96,54.89,54.9,22500.0,46.756,46.7816,46.722,46.7305,22500.0
2012-06-29 13:45:00,54.91,54.95,54.9,54.91,22600.0,46.739,46.7731,46.7305,46.739,22600.0
2012-06-29 13:50:00,54.91,54.94,54.9,54.9,8900.0,46.739,46.7645,46.7305,46.7305,8900.0
2012-06-29 13:55:00,54.91,54.99,54.91,54.96,14400.0,46.739,46.8071,46.739,46.7816,14400.0
2012-06-29 14:00:00,54.96,54.97,54.93,54.94,9600.0,46.7816,46.7901,46.756,46.7645,9600.0
2012-06-29 14:05:00,54.94,54.95,54.87,54.88,7200.0,46.7645,46.7731,46.705,46.7135,7200.0
2012-06-29 14:10:00,54.88,54.91,54.87,54.89,9900.0,46.7135,46.739,46.705,46.722,9900.0
2012-06-29 14:15:00,54.89,54.92,54.89,54.92,7100.0,46.722,46.7475,46.722,46.7475,7100.0
2012-06-29 14:20:00,54.92,54.92,54.89,54.9,7400.0,46.7475,46.7475,46.722,46.7305,7400.0
2012-06-29 14:25:00,54.88,55.0,54.88,54.99,14900.0,46.7135,46.8156,46.7135,46.8071,14900.0
2012-06-29 14:30:00,55.0,55.01,54.97,55.0,18600.0,46.8156,46.8241,46.7901,46.8156,18600.0
2012-06-29 14:35:00,55.0,55.01,54.98,54.98,13100.0,46.8156,46.8241,46.7986,46.7986,13100.0
2012-06-29 14:40:00,54.98,55.01,54.98,54.99,11500.0,46.7986,46.8241,46.7986,46.8071,11500.0
2012-06-29 14:45:00,54.98,55.05,54.98,55.04,8800.0,46.7986,46.8582,46.7986,46.8497,8800.0
2012-06-29 14:50:00,55.05,55.06,54.98,55.02,22200.0,46.8582,46.8667,46.7986,46.8326,22200.0
2012-06-29 14:55:00,55.02,55.04,54.99,55.03,16800.0,46.8326,46.8497,46.8071,46.8411,16800.0
2012-06-29 15:00:00,55.03,55.04,54.98,55.01,18100.0,46.8411,46.8497,46.7986,46.8241,18100.0
2012-06-29 15:05:00,55.02,55.04,55.02,55.04,9900.0,46.8326,46.8497,46.8326,46.8497,9900.0
2012-06-29 15:10:00,55.04,55.05,55.0,55.01,19500.0,46.8497,46.8582,46.8156,46.8241,19500.0
2012-06-29 15:15:00,55.01,55.02,54.99,54.99,7600.0,46.8241,46.8326,46.8071,46.8071,7600.0
2012-06-29 15:20:00,54.99,55.0,54.93,54.95,17200.0,46.8071,46.8156,46.756,46.7731,17200.0
2012-06-29 15:25:00,54.96,54.98,54.91,54.93,16600.0,46.7816,46.7986,46.739,46.756,16600.0
2012-06-29 15:30:00,54.93,54.94,54.88,54.88,22400.0,46.756,46.7645,46.7135,46.7135,22400.0
2012-06-29 15:35:00,54.89,54.98,54.87,54.88,34200.0,46.722,46.7986,46.705,46.7135,34200.0
2012-06-29 15:40:00,54.88,54.98,54.88,54.96,69800.0,46.7135,46.7986,46.7135,46.7816,69800.0
2012-06-29 15:45:00,54.96,55.04,54.96,55.03,78900.0,46.7816,46.8497,46.7816,46.8411,78900.0
2012-06-29 15:50:00,55.04,55.05,55.02,55.02,57500.0,46.8497,46.8582,46.8326,46.8326,57500.0
2012-06-29 15:55:00,55.03,55.08,55.0,55.08,189200.0,46.8411,46.8837,46.8156,46.8837,189200.0
2012-07-02 09:30:00,54.91,55.02,54.86,55.0,49900.0,46.739,46.8326,46.6964,46.8156,49900.0
2012-07-02 09:35:00,54.96,55.0,54.89,54.98,23000.0,46.7816,46.8156,46.722,46.7986,23000.0
2012-07-02 09:40:00,54.98,54.98,54.52,54.75,56500.0,46.7986,46.7986,46.407,46.6028,56500.0
2012-07-02 09:45:00,54.77,54.85,54.77,54.83,38900.0,46.6198,46.6879,46.6198,46.6709,38900.0
2012-07-02 09:50:00,54.84,54.85,54.68,54.68,28400.0,46.6794,46.6879,46.5432,46.5432,28400.0
2012-07-02 09:55:00,54.68,54.72,54.6,54.61,25900.0,46.5432,46.5773,46.4751,46.4836,25900.0
2012-07-02 10:00:00,54.6,54.6,53.96,54.1,152400.0,46.4751,46.4751,45.9304,46.0495,152400.0
2012-07-02 10:05:00,54.11,54.26,54.07,54.24,45200.0,46.058,46.1857,46.024,46.1687,45200.0
2012-07-02 10:10:00,54.24,54.41,54.23,54.38,12100.0,46.1687,46.3134,46.1602,46.2879,12100.0
2012-07-02 10:15:00,54.37,54.51,54.32,54.45,19400.0,46.2794,46.3985,46.2368,46.3475,19400.0
2012-07-02 10:20:00,54.45,54.51,54.43,54.45,16400.0,46.3475,46.3985,46.3304,46.3475,16400.0
2012-07-02 10:25:00,54.44,54.47,54.37,54.37,15200.0,46.3389,46.3645,46.2794,46.2794,15200.0
2012-07-02 10:30:00,54.38,54.45,54.36,54.4,23500.0,46.2879,46.3475,46.2708,46.3049,23500.0
2012-07-02 10:35:00,54.39,54.44,54.35,54.43,24300.0,46.2964,46.3389,46.2623,46.3304,24300.0
2012-07-02 10:40:00,54.42,54.43,54.36,54.39,20100.0,46.3219,46.3304,46.2708,46.2964,20100.0
2012-07-02 10:45:00,54.38,54.48,54.36,54.47,15000.0,46.2879,46.373,46.2708,46.3645,15000.0
2012-07-02 10:50:00,54.47,54.55,54.47,54.53,13900.0,46.3645,46.4326,46.3645,46.4156,13900.0
2012-07-02 10:55:00,54.53,54.55,54.51,54.55,14100.0,46.4156,46.4326,46.3985,46.4326,14100.0
2012-07-02 11:00:00,54.56,54.56,54.48,54.51,14100.0,46.4411,46.4411,46.373,46.3985,14100.0
2012-07-02 11:05:00,54.51,54.56,54.51,54.55,9800.0,46.3985,46.4411,46.3985,46.4326,9800.0
2012-07-02 11:10:00,54.55,54.55,54.4,54.45,21200.0,46.4326,46.4326,46.3049,46.3475,21200.0
2012-07-02 11:15:00,54.45,54.5,54.44,54.49,15900.0,46.3475,46.39,46.3389,46.3815,15900.0
2012-07-02 11:20:00,54.49,54.53,54.45,54.49,7300.0,46.3815,46.4156,46.3475,46.3815,7300.0
2012-07-02 11:25:00,54.48,54.5,54.43,54.43,11400.0,46.373,46.39,46.3304,46.3304,11400.0
2012-07-02 11:30:00,54.43,54.52,54.43,54.51,4900.0,46.3304,46.407,46.3304,46.3985,4900.0
2012-07-02 11:35:00,54.51,54.58,54.51,54.53,13700.0,46.3985,46.4581,46.3985,46.4156,13700.0
2012-07-02 11:40:00,54.52,54.53,54.48,54.51,12300.0,46.407,46.4156,46.373,46.3985,12300.0
2012-07-02 11:45:00,54.51,54.53,54.47,54.49,8800.0,46.3985,46.4156,46.3645,46.3815,8800.0
2012-07-02 11:50:00,54.48,54.5,54.44,54.46,14800.0,46.373,46.39,46.3389,46.356,14800.0
2012-07-02 11:55:00,54.46,54.49,54.44,54.44,20800.0,46.356,46.3815,46.3389,46.3389,20800.0
2012-07-02 12:00:00,54.45,54.45,54.4,54.44,10400.0,46.3475,46.3475,46.3049,46.3389,10400.0
2012-07-02 12:05:00,54.45,54.45,54.42,54.45,7000.0,46.3475,46.3475,46.3219,46.3475,7000.0
2012-07-02 12:10:00,54.45,54.51,54.44,54.5,5000.0,46.3475,46.3985,46.3389,46.39,5000.0
2012-07-02 12:15:00,54.51,54.55,54.5,54.5,5800.0,46.3985,46.4326,46.39,46.39,5800.0
2012-07-02 12:20:00,54.5,54.51,54.47,54.5,19600.0,46.39,46.3985,46.3645,46.39,19600.0
2012-07-02 12:25:00,54.5,54.54,54.45,54.46,16000.0,46.39,46.4241,46.3475,46.356,16000.0
2012-07-02 12:30:00,54.46,54.47,54.45,54.46,6100.0,46.356,46.3645,46.3475,46.356,6100.0
2012-07-02 12:35:00,54.46,54.53,54.45,54.53,5600.0,46.356,46.4156,46.3475,46.4156,5600.0
2012-07-02 12:40:00,54.54,54.55,54.5,54.51,14900.0,46.4241,46.4326,46.39,46.3985,14900.0
2012-07-02 12:45:00,54.5,54.61,54.49,54.6,9500.0,46.39,46.4836,46.3815,46.4751,9500.0
2012-07-02 12:50:00,54.61,54.65,54.6,54.62,10200.0,46.4836,46.5177,46.4751,46.4922,10200.0
2012-07-02 12:55:00,54.61,54.63,54.61,54.63,4200.0,46.4836,46.5007,46.4836,46.5007,4200.0
2012-07-02 13:00:00,54.62,54.66,54.61,54.65,9600.0,46.4922,46.5262,46.4836,46.5177,9600.0
2012-07-02 13:05:00,54.63,54.66,54.63,54.66,4500.0,46.5007,46.5262,46.5007,46.5262,4500.0
2012-07-02 13:10:00,54.65,54.67,54.65,54.66,4500.0,46.5177,46.5347,46.5177,46.5262,4500.0
2012-07-02 13:15:00,54.67,54.74,54.66,54.74,13000.0,46.5347,46.5943,46.5262,46.5943,13000.0
2012-07-02 13:20:00,54.73,54.73,54.62,54.62,18700.0,46.5858,46.5858,46.4922,46.4922,18700.0
2012-07-02 13:25:00,54.61,54.61,54.58,54.59,14700.0,46.4836,46.4836,46.4581,46.4666,14700.0
2012-07-02 13:30:00,54.59,54.59,54.56,54.58,7300.0,46.4666,46.4666,46.4411,46.4581,7300.0
2012-07-02 13:35:00,54.58,54.58,54.53,54.54,8000.0,46.4581,46.4581,46.4156,46.4241,8000.0
2012-07-02 13:40:00,54.55,54.55,54.47,54.49,11100.0,46.4326,46.4326,46.3645,46.3815,11100.0
2012-07-02 13:45:00,54.49,54.51,54.48,54.48,14200.0,46.3815,46.3985,46.373,46.373,14200.0
2012-07-02 13:50:00,54.49,54.51,54.49,54.5,8900.0,46.3815,46.3985,46.3815,46.39,8900.0
2012-07-02 13:55:00,54.51,54.51,54.47,54.47,13200.0,46.3985,46.3985,46.3645,46.3645,13200.0
2012-07-02 14:00:00,54.46,54.46,54.4,54.41,11000.0,46.356,46.356,46.3049,46.3134,11000.0
2012-07-02 14:05:00,54.41,54.46,54.4,54.46,18200.0,46.3134,46.356,46.3049,46.356,18200.0
2012-07-02 14:10:00,54.47,54.53,54.47,54.48,11100.0,46.3645,46.4156,46.3645,46.373,11100.0
2012-07-02 14:15:00,54.48,54.6,54.48,54.56,11000.0,46.373,46.4751,46.373,46.4411,11000.0
2012-07-02 14:20:00,54.56,54.6,54.45,54.47,42900.0,46.4411,46.4751,46.3475,46.3645,42900.0
2012-07-02 14:25:00,54.46,54.51,54.39,54.41,29300.0,46.356,46.3985,46.2964,46.3134,29300.0
2012-07-02 14:30:00,54.4,54.44,54.38,54.43,21300.0,46.3049,46.3389,46.2879,46.3304,21300.0
2012-07-02 14:35:00,54.43,54.48,54.43,54.48,4600.0,46.3304,46.373,46.3304,46.373,4600.0
2012-07-02 14:40:00,54.47,54.48,54.39,54.39,14300.0,46.3645,46.373,46.2964,46.2964,14300.0
2012-07-02 14:45:00,54.39,54.39,54.34,54.34,6900.0,46.2964,46.2964,46.2538,46.2538,6900.0
2012-07-02 14:50:00,54.34,54.36,54.34,54.36,10700.0,46.2538,46.2708,46.2538,46.2708,10700.0
2012-07-02 14:55:00,54.36,54.42,54.35,54.41,13200.0,46.2708,46.3219,46.2623,46.3134,13200.0
2012-07-02 15:00:00,54.41,54.41,54.38,54.41,15200.0,46.3134,46.3134,46.2879,46.3134,15200.0
2012-07-02 15:05:00,54.41,54.44,54.41,54.41,14700.0,46.3134,46.3389,46.3134,46.3134,14700.0
2012-07-02 15:10:00,54.41,54.41,54.35,54.39,17800.0,46.3134,46.3134,46.2623,46.2964,17800.0
2012-07-02 15:15:00,54.39,54.41,54.38,54.41,10200.0,46.2964,46.3134,46.2879,46.3134,10200.0
2012-07-02 15:20:00,54.41,54.43,54.4,54.43,15500.0,46.3134,46.3304,46.3049,46.3304,15500.0
2012-07-02 15:25:00,54.44,54.46,54.42,54.46,16900.0,46.3389,46.356,46.3219,46.356,16900.0
2012-07-02 15:30:00,54.46,54.53,54.45,54.52,26100.0,46.356,46.4156,46.3475,46.407,26100.0
2012-07-02 15:35:00,54.52,54.58,54.51,54.56,34200.0,46.407,46.4581,46.3985,46.4411,34200.0
2012-07-02 15:40:00,54.56,54.6,54.56,54.57,22400.0,46.4411,46.4751,46.4411,46.4496,22400.0
2012-07-02 15:45:00,54.58,54.61,54.52,54.55,75900.0,46.4581,46.4836,46.407,46.4326,75900.0
2012-07-02 15:50:00,54.54,54.61,54.54,54.61,34000.0,46.4241,46.4836,46.4241,46.4836,34000.0
2012-07-02 15:55:00,54.61,54.69,54.6,54.65,87100.0,46.4836,46.5517,46.4751,46.5177,87100.0
2012-07-03 09:30:00,54.58,54.66,54.41,54.48,24100.0,46.4581,46.5262,46.3134,46.373,24100.0
2012-07-03 09:35:00,54.48,54.59,54.48,54.58,21600.0,46.373,46.4666,46.373,46.4581,21600.0
2012-07-03 09:40:00,54.57,54.6,54.55,54.57,32300.0,46.4496,46.4751,46.4326,46.4496,32300.0
2012-07-03 09:45:00,54.57,54.57,54.47,54.5,18800.0,46.4496,46.4496,46.3645,46.39,18800.0
2012-07-03 09:50:00,54.52,54.64,54.49,54.59,33000.0,46.407,46.5092,46.3815,46.4666,33000.0
2012-07-03 09:55:00,54.58,54.63,54.5,54.51,19400.0,46.4581,46.5007,46.39,46.3985,19400.0
2012-07-03 10:00:00,54.51,54.68,54.5,54.62,27500.0,46.3985,46.5432,46.39,46.4922,27500.0
2012-07-03 10:05:00,54.64,54.7,54.59,54.7,31700.0,46.5092,46.5603,46.4666,46.5603,31700.0
2012-07-03 10:10:00,54.7,54.71,54.64,54.68,22600.0,46.5603,46.5688,46.5092,46.5432,22600.0
2012-07-03 10:15:00,54.69,54.69,54.64,54.66,25700.0,46.5517,46.5517,46.5092,46.5262,25700.0
2012-07-03 10:20:00,54.64,54.71,54.64,54.68,20500.0,46.5092,46.5688,46.5092,46.5432,20500.0
2012-07-03 10:25:00,54.68,54.71,54.65,54.71,17700.0,46.5432,46.5688,46.5177,46.5688,17700.0
2012-07-03 10:30:00,54.71,54.72,54.65,54.7,18700.0,46.5688,46.5773,46.5177,46.5603,18700.0
2012-07-03 10:35:00,54.7,54.73,54.69,54.73,17200.0,46.5603,46.5858,46.5517,46.5858,17200.0
2012-07-03 10:40:00,54.73,54.78,54.71,54.71,14800.0,46.5858,46.6283,46.5688,46.5688,14800.0
2012-07-03 10:45:00,54.72,54.73,54.68,54.7,13800.0,46.5773,46.5858,46.5432,46.5603,13800.0
2012-07-03 10:50:00,54.7,54.7,54.65,54.66,13600.0,46.5603,46.5603,46.5177,46.5262,13600.0
2012-07-03 10:55:00,54.67,54.67,54.63,54.65,10000.0,46.5347,46.5347,46.5007,46.5177,10000.0
2012-07-03 11:00:00,54.64,54.65,54.6,54.61,22900.0,46.5092,46.5177,46.4751,46.4836,22900.0
2012-07-03 11:05:00,54.6,54.75,54.6,54.75,21800.0,46.4751,46.6028,46.4751,46.6028,21800.0
2012-07-03 11:10:00,54.75,54.78,54.74,54.77,16200.0,46.6028,46.6283,46.5943,46.6198,16200.0
2012-07-03 11:15:00,54.78,54.79,54.77,54.79,11500.0,46.6283,46.6369,46.6198,46.6369,11500.0
2012-07-03 11:20:00,54.81,54.86,54.8,54.85,11500.0,46.6539,46.6964,46.6454,46.6879,11500.0
2012-07-03 11:25:00,54.86,54.89,54.86,54.89,12600.0,46.6964,46.722,46.6964,46.722,12600.0
2012-07-03 11:30:00,54.89,54.9,54.84,54.85,13800.0,46.722,46.7305,46.6794,46.6879,13800.0
2012-07-03 11:35:00,54.85,54.86,54.81,54.81,14400.0,46.6879,46.6964,46.6539,46.6539,14400.0
2012-07-03 11:40:00,54.81,54.81,54.68,54.69,14800.0,46.6539,46.6539,46.5432,46.5517,14800.0
2012-07-03 11:45:00,54.68,54.7,54.68,54.68,14700.0,46.5432,46.5603,46.5432,46.5432,14700.0
2012-07-03 11:50:00,54.68,54.69,54.67,54.69,9000.0,46.5432,46.5517,46.5347,46.5517,9000.0
2012-07-03 11:55:00,54.69,54.75,54.68,54.74,15300.0,46.5517,46.6028,46.5432,46.5943,15300.0
2012-07-03 12:00:00,54.74,54.77,54.74,54.76,15500.0,46.5943,46.6198,46.5943,46.6113,15500.0
2012-07-03 12:05:00,54.74,54.75,54.69,54.7,15600.0,46.5943,46.6028,46.5517,46.5603,15600.0
2012-07-03 12:10:00,54.71,54.75,54.7,54.7,15900.0,46.5688,46.6028,46.5603,46.5603,15900.0
2012-07-03 12:15:00,54.7,54.77,54.69,54.77,34700.0,46.5603,46.6198,46.5517,46.6198,34700.0
2012-07-03 12:20:00,54.76,54.77,54.75,54.76,12100.0,46.6113,46.6198,46.6028,46.6113,12100.0
2012-07-03 12:25:00,54.75,54.76,54.74,54.76,18300.0,46.6028,46.6113,46.5943,46.6113,18300.0
2012-07-03 12:30:00,54.75,54.76,54.7,54.7,30800.0,46.6028,46.6113,46.5603,46.5603,30800.0
2012-07-03 12:35:00,54.71,54.72,54.66,54.67,21300.0,46.5688,46.5773,46.5262,46.5347,21300.0
2012-07-03 12:40:00,54.67,54.67,54.62,54.62,23800.0,46.5347,46.5347,46.4922,46.4922,23800.0
2012-07-03 12:45:00,54.62,54.63,54.54,54.56,24200.0,46.4922,46.5007,46.4241,46.4411,24200.0
2012-07-03 12:50:00,54.56,54.6,54.55,54.58,31400.0,46.4411,46.4751,46.4326,46.4581,31400.0
2012-07-03 12:55:00,54.59,54.67,54.58,54.66,74300.0,46.4666,46.5347,46.4581,46.5262,74300.0
2012-07-05 09:30:00,54.53,54.55,54.33,54.4,24800.0,46.4156,46.4326,46.2453,46.3049,24800.0
2012-07-05 09:35:00,54.4,54.48,54.26,54.3,14700.0,46.3049,46.373,46.1857,46.2198,14700.0
2012-07-05 09:40:00,54.37,54.44,54.3,54.32,8800.0,46.2794,46.3389,46.2198,46.2368,8800.0
2012-07-05 09:45:00,54.37,54.37,54.26,54.26,10600.0,46.2794,46.2794,46.1857,46.1857,10600.0
2012-07-05 09:50:00,54.27,54.29,54.19,54.26,14000.0,46.1942,46.2113,46.1261,46.1857,14000.0
2012-07-05 09:55:00,54.26,54.26,54.11,54.19,14100.0,46.1857,46.1857,46.058,46.1261,14100.0
2012-07-05 10:00:00,54.17,54.24,54.1,54.14,9500.0,46.1091,46.1687,46.0495,46.0836,9500.0
2012-07-05 10:05:00,54.14,54.14,54.04,54.06,13100.0,46.0836,46.0836,45.9985,46.0155,13100.0
2012-07-05 10:10:00,54.06,54.13,54.06,54.11,7400.0,46.0155,46.0751,46.0155,46.058,7400.0
2012-07-05 10:15:00,54.11,54.15,54.11,54.14,6100.0,46.058,46.0921,46.058,46.0836,6100.0
2012-07-05 10:20:00,54.15,54.18,54.15,54.15,9600.0,46.0921,46.1176,46.0921,46.0921,9600.0
2012-07-05 10:25:00,54.15,54.16,54.12,54.14,7800.0,46.0921,46.1006,46.0666,46.0836,7800.0
2012-07-05 10:30:00,54.14,54.16,54.13,54.14,5600.0,46.0836,46.1006,46.0751,46.0836,5600.0
2012-07-05 10:35:00,54.15,54.16,54.1,54.14,8500.0,46.0921,46.1006,46.0495,46.0836,8500.0
2012-07-05 10:40:00,54.13,54.19,54.12,54.16,15200.0,46.0751,46.1261,46.0666,46.1006,15200.0
2012-07-05 10:45:00,54.16,54.18,54.15,54.18,6300.0,46.1006,46.1176,46.0921,46.1176,6300.0
2012-07-05 10:50:00,54.16,54.21,54.16,54.21,10100.0,46.1006,46.1432,46.1006,46.1432,10100.0
2012-07-05 10:55:00,54.22,54.23,54.18,54.21,12200.0,46.1517,46.1602,46.1176,46.1432,12200.0
2012-07-05 11:00:00,54.21,54.21,54.04,54.13,40900.0,46.1432,46.1432,45.9985,46.0751,40900.0
2012-07-05 11:05:00,54.14,54.2,54.14,54.2,10600.0,46.0836,46.1347,46.0836,46.1347,10600.0
2012-07-05 11:10:00,54.2,54.23,54.14,54.16,31200.0,46.1347,46.1602,46.0836,46.1006,31200.0
2012-07-05 11:15:00,54.18,54.23,54.18,54.2,14800.0,46.1176,46.1602,46.1176,46.1347,14800.0
2012-07-05 11:20:00,54.19,54.2,54.16,54.19,7000.0,46.1261,46.1347,46.1006,46.1261,7000.0
2012-07-05 11:25:00,54.21,54.27,54.21,54.27,5300.0,46.1432,46.1942,46.1432,46.1942,5300.0
2012-07-05 11:30:00,54.28,54.32,54.28,54.3,11600.0,46.2028,46.2368,46.2028,46.2198,11600.0
2012-07-05 11:35:00,54.3,54.32,54.23,54.23,11400.0,46.2198,46.2368,46.1602,46.1602,11400.0
2012-07-05 11:40:00,54.23,54.25,54.22,54.24,4600.0,46.1602,46.1772,46.1517,46.1687,4600.0
2012-07-05 11:45:00,54.25,54.33,54.25,54.28,17800.0,46.1772,46.2453,46.1772,46.2028,17800.0
2012-07-05 11:50:00,54.29,54.29,54.26,54.28,2400.0,46.2113,46.2113,46.1857,46.2028,2400.0
2012-07-05 11:55:00,54.28,54.3,54.27,54.29,5700.0,46.2028,46.2198,46.1942,46.2113,5700.0
2012-07-05 12:00:00,54.28,54.3,54.26,54.3,1500.0,46.2028,46.2198,46.1857,46.2198,1500.0
2012-07-05 12:05:00,54.31,54.32,54.3,54.3,2900.0,46.2283,46.2368,46.2198,46.2198,2900.0
2012-07-05 12:10:00,54.28,54.3,54.27,54.29,5300.0,46.2028,46.2198,46.1942,46.2113,5300.0
2012-07-05 12:15:00,54.3,54.31,54.28,54.29,2100.0,46.2198,46.2283,46.2028,46.2113,2100.0
2012-07-05 12:20:00,54.3,54.31,54.26,54.26,2600.0,46.2198,46.2283,46.1857,46.1857,2600.0
2012-07-05 12:25:00,54.25,54.27,54.22,54.25,2600.0,46.1772,46.1942,46.1517,46.1772,2600.0
2012-07-05 12:30:00,54.24,54.27,54.22,54.27,4100.0,46.1687,46.1942,46.1517,46.1942,4100.0
2012-07-05 12:35:00,54.25,54.29,54.25,54.28,7400.0,46.1772,46.2113,46.1772,46.2028,7400.0
2012-07-05 12:40:00,54.27,54.29,54.26,54.29,4900.0,46.1942,46.2113,46.1857,46.2113,4900.0
2012-07-05 12:45:00,54.3,54.31,54.23,54.23,13200.0,46.2198,46.2283,46.1602,46.1602,13200.0
2012-07-05 12:50:00,54.24,54.28,54.24,54.27,18900.0,46.1687,46.2028,46.1687,46.1942,18900.0
2012-07-05 12:55:00,54.27,54.31,54.27,54.3,3600.0,46.1942,46.2283,46.1942,46.2198,3600.0
2012-07-05 13:00:00,54.3,54.32,54.3,54.32,1400.0,46.2198,46.2368,46.2198,46.2368,1400.0
2012-07-05 13:05:00,54.31,54.35,54.31,54.35,3100.0,46.2283,46.2623,46.2283,46.2623,3100.0
2012-07-05 13:10:00,54.35,54.37,54.35,54.37,1600.0,46.2623,46.2794,46.2623,46.2794,1600.0
2012-07-05 13:15:00,54.37,54.37,54.33,54.36,5400.0,46.2794,46.2794,46.2453,46.2708,5400.0
2012-07-05 13:20:00,54.35,54.38,54.35,54.37,5900.0,46.2623,46.2879,46.2623,46.2794,5900.0
2012-07-05 13:25:00,54.38,54.38,54.36,54.36,4900.0,46.2879,46.2879,46.2708,46.2708,4900.0
2012-07-05 13:30:00,54.36,54.4,54.35,54.38,11400.0,46.2708,46.3049,46.2623,46.2879,11400.0
2012-07-05 13:35:00,54.38,54.41,54.37,54.4,11300.0,46.2879,46.3134,46.2794,46.3049,11300.0
2012-07-05 13:40:00,54.41,54.47,54.41,54.46,4900.0,46.3134,46.3645,46.3134,46.356,4900.0
2012-07-05 13:45:00,54.47,54.52,54.47,54.52,8600.0,46.3645,46.407,46.3645,46.407,8600.0
2012-07-05 13:50:00,54.52,54.53,54.5,54.51,8000.0,46.407,46.4156,46.39,46.3985,8000.0
2012-07-05 13:55:00,54.51,54.51,54.5,54.5,3300.0,46.3985,46.3985,46.39,46.39,3300.0
2012-07-05 14:00:00,54.5,54.52,54.49,54.51,7100.0,46.39,46.407,46.3815,46.3985,7100.0
2012-07-05 14:05:00,54.51,54.51,54.43,54.43,10500.0,46.3985,46.3985,46.3304,46.3304,10500.0
2012-07-05 14:10:00,54.43,54.46,54.43,54.46,3600.0,46.3304,46.356,46.3304,46.356,3600.0
2012-07-05 14:15:00,54.46,54.5,54.46,54.5,3700.0,46.356,46.39,46.356,46.39,3700.0
2012-07-05 14:20:00,54.5,54.51,54.49,54.51,5900.0,46.39,46.3985,46.3815,46.3985,5900.0
2012-07-05 14:25:00,54.51,54.51,54.49,54.5,8300.0,46.3985,46.3985,46.3815,46.39,8300.0
2012-07-05 14:30:00,54.5,54.5,54.46,54.46,3100.0,46.39,46.39,46.356,46.356,3100.0
2012-07-05 14:35:00,54.46,54.46,54.4,54.41,9200.0,46.356,46.356,46.3049,46.3134,9200.0
2012-07-05 14:40:00,54.41,54.41,54.37,54.37,6400.0,46.3134,46.3134,46.2794,46.2794,6400.0
2012-07-05 14:45:00,54.39,54.41,54.37,54.37,7400.0,46.2964,46.3134,46.2794,46.2794,7400.0
2012-07-05 14:50:00,54.37,54.38,54.35,54.36,3600.0,46.2794,46.2879,46.2623,46.2708,3600.0
2012-07-05 14:55:00,54.36,54.4,54.36,54.38,6000.0,46.2708,46.3049,46.2708,46.2879,6000.0
2012-07-05 15:00:00,54.38,54.39,54.36,54.38,9500.0,46.2879,46.2964,46.2708,46.2879,9500.0
2012-07-05 15:05:00,54.38,54.38,54.36,54.37,3500.0,46.2879,46.2879,46.2708,46.2794,3500.0
2012-07-05 15:10:00,54.36,54.38,54.34,54.36,6700.0,46.2708,46.2879,46.2538,46.2708,6700.0
2012-07-05 15:15:00,54.36,54.36,54.33,54.35,19500.0,46.2708,46.2708,46.2453,46.2623,19500.0
2012-07-05 15:20:00,54.35,54.39,54.29,54.31,19400.0,46.2623,46.2964,46.2113,46.2283,19400.0
2012-07-05 15:25:00,54.31,54.32,54.29,54.31,11500.0,46.2283,46.2368,46.2113,46.2283,11500.0
2012-07-05 15:30:00,54.31,54.31,54.28,54.29,8600.0,46.2283,46.2283,46.2028,46.2113,8600.0
2012-07-05 15:35:00,54.3,54.31,54.29,54.31,21900.0,46.2198,46.2283,46.2113,46.2283,21900.0
2012-07-05 15:40:00,54.3,54.37,54.29,54.32,27900.0,46.2198,46.2794,46.2113,46.2368,27900.0
2012-07-05 15:45:00,54.33,54.35,54.26,54.29,33100.0,46.2453,46.2623,46.1857,46.2113,33100.0
2012-07-05 15:50:00,54.29,54.3,54.23,54.26,24600.0,46.2113,46.2198,46.1602,46.1857,24600.0
2012-07-05 15:55:00,54.26,54.28,54.22,54.23,63600.0,46.1857,46.2028,46.1517,46.1602,63600.0
2012-07-06 09:30:00,53.49,53.56,53.1,53.17,71900.0,45.5303,45.5899,45.1983,45.2579,71900.0
2012-07-06 09:35:00,53.17,53.28,53.08,53.27,36400.0,45.2579,45.3516,45.1813,45.343,36400.0
2012-07-06 09:40:00,53.24,53.31,53.08,53.1,25000.0,45.3175,45.3771,45.1813,45.1983,25000.0
2012-07-06 09:45:00,53.08,53.08,52.96,53.03,34200.0,45.1813,45.1813,45.0792,45.1388,34200.0
2012-07-06 09:50:00,53.06,53.16,53.05,53.13,11600.0,45.1643,45.2494,45.1558,45.2239,11600.0
2012-07-06 09:55:00,53.15,53.45,53.11,53.41,18400.0,45.2409,45.4963,45.2069,45.4622,18400.0
2012-07-06 10:00:00,53.43,53.47,53.41,53.45,14800.0,45.4792,45.5133,45.4622,45.4963,14800.0
2012-07-06 10:05:00,53.43,53.43,53.24,53.29,17700.0,45.4792,45.4792,45.3175,45.3601,17700.0
2012-07-06 10:10:00,53.3,53.39,53.28,53.38,14400.0,45.3686,45.4452,45.3516,45.4367,14400.0
2012-07-06 10:15:00,53.36,53.39,53.34,53.38,12800.0,45.4197,45.4452,45.4026,45.4367,12800.0
2012-07-06 10:20:00,53.37,53.48,53.36,53.48,20500.0,45.4282,45.5218,45.4197,45.5218,20500.0
2012-07-06 10:25:00,53.48,53.52,53.47,53.49,12200.0,45.5218,45.5558,45.5133,45.5303,12200.0
2012-07-06 10:30:00,53.5,53.51,53.45,53.5,25400.0,45.5388,45.5473,45.4963,45.5388,25400.0
2012-07-06 10:35:00,53.5,53.55,53.49,53.53,23000.0,45.5388,45.5814,45.5303,45.5644,23000.0
2012-07-06 10:40:00,53.53,53.56,53.51,53.53,60200.0,45.5644,45.5899,45.5473,45.5644,60200.0
2012-07-06 10:45:00,53.53,53.56,53.52,53.54,16000.0,45.5644,45.5899,45.5558,45.5729,16000.0
2012-07-06 10:50:00,53.54,53.56,53.54,53.55,13000.0,45.5729,45.5899,45.5729,45.5814,13000.0
2012-07-06 10:55:00,53.55,53.57,53.49,53.5,49700.0,45.5814,45.5984,45.5303,45.5388,49700.0
2012-07-06 11:00:00,53.5,53.58,53.48,53.55,43900.0,45.5388,45.6069,45.5218,45.5814,43900.0
2012-07-06 11:05:00,53.55,53.58,53.55,53.56,15800.0,45.5814,45.6069,45.5814,45.5899,15800.0
2012-07-06 11:10:00,53.57,53.57,53.54,53.55,15900.0,45.5984,45.5984,45.5729,45.5814,15900.0
2012-07-06 11:15:00,53.55,53.58,53.53,53.55,71200.0,45.5814,45.6069,45.5644,45.5814,71200.0
2012-07-06 11:20:00,53.55,53.55,53.42,53.43,5100.0,45.5814,45.5814,45.4707,45.4792,5100.0
2012-07-06 11:25:00,53.42,53.42,53.39,53.39,3800.0,45.4707,45.4707,45.4452,45.4452,3800.0
2012-07-06 11:30:00,53.39,53.39,53.34,53.35,5400.0,45.4452,45.4452,45.4026,45.4111,5400.0
2012-07-06 11:35:00,53.36,53.36,53.35,53.35,5800.0,45.4197,45.4197,45.4111,45.4111,5800.0
2012-07-06 11:40:00,53.34,53.34,53.31,53.32,3000.0,45.4026,45.4026,45.3771,45.3856,3000.0
2012-07-06 11:45:00,53.33,53.35,53.32,53.33,13200.0,45.3941,45.4111,45.3856,45.3941,13200.0
2012-07-06 11:50:00,53.34,53.37,53.33,53.37,13800.0,45.4026,45.4282,45.3941,45.4282,13800.0
2012-07-06 11:55:00,53.36,53.37,53.31,53.31,5800.0,45.4197,45.4282,45.3771,45.3771,5800.0
2012-07-06 12:00:00,53.31,53.31,53.28,53.28,7800.0,45.3771,45.3771,45.3516,45.3516,7800.0
2012-07-06 12:05:00,53.28,53.32,53.28,53.31,3600.0,45.3516,45.3856,45.3516,45.3771,3600.0
2012-07-06 12:10:00,53.31,53.35,53.3,53.32,8200.0,45.3771,45.4111,45.3686,45.3856,8200.0
2012-07-06 12:15:00,53.33,53.4,53.33,53.39,9400.0,45.3941,45.4537,45.3941,45.4452,9400.0
2012-07-06 12:20:00,53.37,53.38,53.37,53.37,3200.0,45.4282,45.4367,45.4282,45.4282,3200.0
2012-07-06 12:25:00,53.37,53.39,53.34,53.39,6000.0,45.4282,45.4452,45.4026,45.4452,6000.0
2012-07-06 12:30:00,53.39,53.43,53.39,53.42,6200.0,45.4452,45.4792,45.4452,45.4707,6200.0
2012-07-06 12:35:00,53.41,53.41,53.38,53.39,4900.0,45.4622,45.4622,45.4367,45.4452,4900.0
2012-07-06 12:40:00,53.38,53.41,53.38,53.41,5000.0,45.4367,45.4622,45.4367,45.4622,5000.0
2012-07-06 12:45:00,53.42,53.5,53.42,53.48,3900.0,45.4707,45.5388,45.4707,45.5218,3900.0
2012-07-06 12:50:00,53.48,53.49,53.48,53.48,4000.0,45.5218,45.5303,45.5218,45.5218,4000.0
2012-07-06 12:55:00,53.48,53.51,53.48,53.51,52600.0,45.5218,45.5473,45.5218,45.5473,52600.0
2012-07-06 13:00:00,53.51,53.51,53.45,53.45,4000.0,45.5473,45.5473,45.4963,45.4963,4000.0
2012-07-06 13:05:00,53.44,53.47,53.44,53.47,5100.0,45.4878,45.5133,45.4878,45.5133,5100.0
2012-07-06 13:10:00,53.46,53.47,53.45,53.45,4400.0,45.5048,45.5133,45.4963,45.4963,4400.0
2012-07-06 13:15:00,53.45,53.52,53.45,53.5,7900.0,45.4963,45.5558,45.4963,45.5388,7900.0
2012-07-06 13:20:00,53.5,53.5,53.45,53.46,4800.0,45.5388,45.5388,45.4963,45.5048,4800.0
2012-07-06 13:25:00,53.45,53.47,53.45,53.46,4200.0,45.4963,45.5133,45.4963,45.5048,4200.0
2012-07-06 13:30:00,53.45,53.45,53.44,53.45,1400.0,45.4963,45.4963,45.4878,45.4963,1400.0
2012-07-06 13:35:00,53.44,53.45,53.43,53.43,3400.0,45.4878,45.4963,45.4792,45.4792,3400.0
2012-07-06 13:40:00,53.42,53.43,53.38,53.41,4000.0,45.4707,45.4792,45.4367,45.4622,4000.0
2012-07-06 13:45:00,53.4,53.42,53.37,53.39,5000.0,45.4537,45.4707,45.4282,45.4452,5000.0
2012-07-06 13:50:00,53.39,53.42,53.39,53.39,3400.0,45.4452,45.4707,45.4452,45.4452,3400.0
2012-07-06 13:55:00,53.39,53.4,53.32,53.36,5300.0,45.4452,45.4537,45.3856,45.4197,5300.0
2012-07-06 14:00:00,53.35,53.38,53.35,53.37,3300.0,45.4111,45.4367,45.4111,45.4282,3300.0
2012-07-06 14:05:00,53.37,53.39,53.36,53.37,3700.0,45.4282,45.4452,45.4197,45.4282,3700.0
2012-07-06 14:10:00,53.36,53.39,53.36,53.39,5700.0,45.4197,45.4452,45.4197,45.4452,5700.0
2012-07-06 14:15:00,53.39,53.39,53.33,53.34,3400.0,45.4452,45.4452,45.3941,45.4026,3400.0
2012-07-06 14:20:00,53.34,53.34,53.32,53.32,3300.0,45.4026,45.4026,45.3856,45.3856,3300.0
2012-07-06 14:25:00,53.31,53.34,53.31,53.33,2100.0,45.3771,45.4026,45.3771,45.3941,2100.0
2012-07-06 14:30:00,53.34,53.37,53.33,53.36,5300.0,45.4026,45.4282,45.3941,45.4197,5300.0
2012-07-06 14:35:00,53.36,53.39,53.36,53.38,4600.0,45.4197,45.4452,45.4197,45.4367,4600.0
2012-07-06 14:40:00,53.37,53.38,53.36,53.36,2500.0,45.4282,45.4367,45.4197,45.4197,2500.0
2012-07-06 14:45:00,53.38,53.38,53.35,53.36,4600.0,45.4367,45.4367,45.4111,45.4197,4600.0
2012-07-06 14:50:00,53.36,53.4,53.35,53.39,4400.0,45.4197,45.4537,45.4111,45.4452,4400.0
2012-07-06 14:55:00,53.39,53.4,53.35,53.36,5000.0,45.4452,45.4537,45.4111,45.4197,5000.0
2012-07-06 15:00:00,53.36,53.37,53.33,53.33,8900.0,45.4197,45.4282,45.3941,45.3941,8900.0
2012-07-06 15:05:00,53.33,53.39,53.33,53.39,9100.0,45.3941,45.4452,45.3941,45.4452,9100.0
2012-07-06 15:10:00,53.4,53.42,53.37,53.42,8000.0,45.4537,45.4707,45.4282,45.4707,8000.0
2012-07-06 15:15:00,53.42,53.47,53.41,53.44,9600.0,45.4707,45.5133,45.4622,45.4878,9600.0
2012-07-06 15:20:00,53.45,53.46,53.42,53.45,14500.0,45.4963,45.5048,45.4707,45.4963,14500.0
2012-07-06 15:25:00,53.44,53.52,53.42,53.52,12800.0,45.4878,45.5558,45.4707,45.5558,12800.0
2012-07-06 15:30:00,53.52,53.55,53.51,53.51,22000.0,45.5558,45.5814,45.5473,45.5473,22000.0
2012-07-06 15:35:00,53.52,53.53,53.45,53.47,23300.0,45.5558,45.5644,45.4963,45.5133,23300.0
2012-07-06 15:40:00,53.47,53.54,53.44,53.52,20900.0,45.5133,45.5729,45.4878,45.5558,20900.0
2012-07-06 15:45:00,53.53,53.58,53.51,53.53,38600.0,45.5644,45.6069,45.5473,45.5644,38600.0
2012-07-06 15:50:00,53.53,53.58,53.51,53.53,29200.0,45.5644,45.6069,45.5473,45.5644,29200.0
2012-07-06 15:55:00,53.53,53.59,53.52,53.54,44100.0,45.5644,45.6154,45.5558,45.5729,44100.0
2012-07-09 09:30:00,53.49,53.55,53.42,53.5,24900.0,45.5303,45.5814,45.4707,45.5388,24900.0
2012-07-09 09:35:00,53.52,53.53,53.44,53.49,10400.0,45.5558,45.5644,45.4878,45.5303,10400.0
2012-07-09 09:40:00,53.47,53.52,53.4,53.4,9400.0,45.5133,45.5558,45.4537,45.4537,9400.0
2012-07-09 09:45:00,53.39,53.41,53.33,53.36,20000.0,45.4452,45.4622,45.3941,45.4197,20000.0
2012-07-09 09:50:00,53.37,53.4,53.32,53.36,14700.0,45.4282,45.4537,45.3856,45.4197,14700.0
2012-07-09 09:55:00,53.37,53.42,53.37,53.37,10600.0,45.4282,45.4707,45.4282,45.4282,10600.0
2012-07-09 10:00:00,53.36,53.44,53.36,53.43,8100.0,45.4197,45.4878,45.4197,45.4792,8100.0
2012-07-09 10:05:00,53.45,53.48,53.38,53.44,14600.0,45.4963,45.5218,45.4367,45.4878,14600.0
2012-07-09 10:10:00,53.45,53.48,53.41,53.45,9600.0,45.4963,45.5218,45.4622,45.4963,9600.0
2012-07-09 10:15:00,53.45,53.45,53.37,53.39,9900.0,45.4963,45.4963,45.4282,45.4452,9900.0
2012-07-09 10:20:00,53.38,53.39,53.31,53.33,9200.0,45.4367,45.4452,45.3771,45.3941,9200.0
2012-07-09 10:25:00,53.31,53.37,53.31,53.36,7100.0,45.3771,45.4282,45.3771,45.4197,7100.0
2012-07-09 10:30:00,53.36,53.37,53.3,53.31,10400.0,45.4197,45.4282,45.3686,45.3771,10400.0
2012-07-09 10:35:00,53.31,53.4,53.3,53.4,9000.0,45.3771,45.4537,45.3686,45.4537,9000.0
2012-07-09 10:40:00,53.39,53.44,53.38,53.38,4800.0,45.4452,45.4878,45.4367,45.4367,4800.0
2012-07-09 10:45:00,53.39,53.42,53.38,53.41,7000.0,45.4452,45.4707,45.4367,45.4622,7000.0
2012-07-09 10:50:00,53.42,53.49,53.42,53.47,3800.0,45.4707,45.5303,45.4707,45.5133,3800.0
2012-07-09 10:55:00,53.47,53.47,53.45,53.47,2800.0,45.5133,45.5133,45.4963,45.5133,2800.0
2012-07-09 11:00:00,53.46,53.47,53.44,53.47,3200.0,45.5048,45.5133,45.4878,45.5133,3200.0
2012-07-09 11:05:00,53.46,53.5,53.46,53.49,3100.0,45.5048,45.5388,45.5048,45.5303,3100.0
2012-07-09 11:10:00,53.48,53.48,53.41,53.43,17000.0,45.5218,45.5218,45.4622,45.4792,17000.0
2012-07-09 11:15:00,53.43,53.45,53.42,53.43,5800.0,45.4792,45.4963,45.4707,45.4792,5800.0
2012-07-09 11:20:00,53.44,53.45,53.42,53.43,6100.0,45.4878,45.4963,45.4707,45.4792,6100.0
2012-07-09 11:25:00,53.44,53.45,53.42,53.45,6400.0,45.4878,45.4963,45.4707,45.4963,6400.0
2012-07-09 11:30:00,53.45,53.45,53.41,53.41,5000.0,45.4963,45.4963,45.4622,45.4622,5000.0
2012-07-09 11:35:00,53.39,53.41,53.38,53.41,5200.0,45.4452,45.4622,45.4367,45.4622,5200.0
2012-07-09 11:40:00,53.42,53.44,53.41,53.44,3400.0,45.4707,45.4878,45.4622,45.4878,3400.0
2012-07-09 11:45:00,53.45,53.46,53.41,53.43,24900.0,45.4963,45.5048,45.4622,45.4792,24900.0
2012-07-09 11:50:00,53.43,53.45,53.43,53.44,10600.0,45.4792,45.4963,45.4792,45.4878,10600.0
2012-07-09 11:55:00,53.43,53.44,53.39,53.42,8800.0,45.4792,45.4878,45.4452,45.4707,8800.0
2012-07-09 12:00:00,53.42,53.43,53.41,53.42,6900.0,45.4707,45.4792,45.4622,45.4707,6900.0
2012-07-09 12:05:00,53.41,53.44,53.4,53.44,7000.0,45.4622,45.4878,45.4537,45.4878,7000.0
2012-07-09 12:10:00,53.44,53.47,53.44,53.47,4600.0,45.4878,45.5133,45.4878,45.5133,4600.0
2012-07-09 12:15:00,53.46,53.47,53.44,53.44,5100.0,45.5048,45.5133,45.4878,45.4878,5100.0
2012-07-09 12:20:00,53.45,53.49,53.44,53.44,7500.0,45.4963,45.5303,45.4878,45.4878,7500.0
2012-07-09 12:25:00,53.44,53.46,53.43,53.44,7600.0,45.4878,45.5048,45.4792,45.4878,7600.0
2012-07-09 12:30:00,53.45,53.48,53.45,53.47,8000.0,45.4963,45.5218,45.4963,45.5133,8000.0
2012-07-09 12:35:00,53.48,53.49,53.43,53.47,6300.0,45.5218,45.5303,45.4792,45.5133,6300.0
2012-07-09 12:40:00,53.46,53.46,53.45,53.46,2100.0,45.5048,45.5048,45.4963,45.5048,2100.0
2012-07-09 12:45:00,53.44,53.44,53.42,53.42,2800.0,45.4878,45.4878,45.4707,45.4707,2800.0
2012-07-09 12:50:00,53.43,53.48,53.43,53.48,4100.0,45.4792,45.5218,45.4792,45.5218,4100.0
2012-07-09 12:55:00,53.49,53.5,53.46,53.46,2900.0,45.5303,45.5388,45.5048,45.5048,2900.0
2012-07-09 13:00:00,53.45,53.47,53.42,53.46,12200.0,45.4963,45.5133,45.4707,45.5048,12200.0
2012-07-09 13:05:00,53.47,53.48,53.42,53.43,3800.0,45.5133,45.5218,45.4707,45.4792,3800.0
2012-07-09 13:10:00,53.44,53.47,53.44,53.44,2700.0,45.4878,45.5133,45.4878,45.4878,2700.0
2012-07-09 13:15:00,53.45,53.48,53.43,53.48,2600.0,45.4963,45.5218,45.4792,45.5218,2600.0
2012-07-09 13:20:00,53.48,53.48,53.47,53.47,1700.0,45.5218,45.5218,45.5133,45.5133,1700.0
2012-07-09 13:25:00,53.46,53.54,53.46,53.54,5200.0,45.5048,45.5729,45.5048,45.5729,5200.0
2012-07-09 13:30:00,53.53,53.53,53.49,53.5,3800.0,45.5644,45.5644,45.5303,45.5388,3800.0
2012-07-09 13:35:00,53.5,53.59,53.5,53.59,3000.0,45.5388,45.6154,45.5388,45.6154,3000.0
2012-07-09 13:40:00,53.59,53.62,53.59,53.59,6100.0,45.6154,45.641,45.6154,45.6154,6100.0
2012-07-09 13:45:00,53.6,53.6,53.57,53.58,1900.0,45.6239,45.6239,45.5984,45.6069,1900.0
2012-07-09 13:50:00,53.58,53.59,53.53,53.55,4500.0,45.6069,45.6154,45.5644,45.5814,4500.0
2012-07-09 13:55:00,53.54,53.6,53.54,53.6,2200.0,45.5729,45.6239,45.5729,45.6239,2200.0
2012-07-09 14:00:00,53.6,53.61,53.57,53.57,2800.0,45.6239,45.6325,45.5984,45.5984,2800.0
2012-07-09 14:05:00,53.58,53.59,53.55,53.57,8000.0,45.6069,45.6154,45.5814,45.5984,8000.0
2012-07-09 14:10:00,53.56,53.57,53.53,53.53,5500.0,45.5899,45.5984,45.5644,45.5644,5500.0
2012-07-09 14:15:00,53.53,53.54,53.49,53.5,5000.0,45.5644,45.5729,45.5303,45.5388,5000.0
2012-07-09 14:20:00,53.5,53.51,53.48,53.51,18600.0,45.5388,45.5473,45.5218,45.5473,18600.0
2012-07-09 14:25:00,53.5,53.52,53.48,53.52,8100.0,45.5388,45.5558,45.5218,45.5558,8100.0
2012-07-09 14:30:00,53.53,53.53,53.5,53.53,6600.0,45.5644,45.5644,45.5388,45.5644,6600.0
2012-07-09 14:35:00,53.52,53.53,53.51,53.52,3400.0,45.5558,45.5644,45.5473,45.5558,3400.0
2012-07-09 14:40:00,53.52,53.52,53.45,53.46,11700.0,45.5558,45.5558,45.4963,45.5048,11700.0
2012-07-09 14:45:00,53.46,53.48,53.45,53.47,5400.0,45.5048,45.5218,45.4963,45.5133,5400.0
2012-07-09 14:50:00,53.48,53.51,53.48,53.51,10300.0,45.5218,45.5473,45.5218,45.5473,10300.0
2012-07-09 14:55:00,53.51,53.56,53.51,53.56,6800.0,45.5473,45.5899,45.5473,45.5899,6800.0
2012-07-09 15:00:00,53.56,53.65,53.55,53.64,10400.0,45.5899,45.6665,45.5814,45.658,10400.0
2012-07-09 15:05:00,53.65,53.67,53.64,53.66,14900.0,45.6665,45.6835,45.658,45.675,14900.0
2012-07-09 15:10:00,53.64,53.64,53.62,53.62,3900.0,45.658,45.658,45.641,45.641,3900.0
2012-07-09 15:15:00,53.63,53.66,53.62,53.64,10800.0,45.6495,45.675,45.641,45.658,10800.0
2012-07-09 15:20:00,53.64,53.64,53.57,53.62,11800.0,45.658,45.658,45.5984,45.641,11800.0
2012-07-09 15:25:00,53.63,53.69,53.6,53.66,20600.0,45.6495,45.7005,45.6239,45.675,20600.0
2012-07-09 15:30:00,53.67,53.71,53.66,53.69,14700.0,45.6835,45.7176,45.675,45.7005,14700.0
2012-07-09 15:35:00,53.68,53.71,53.65,53.66,12700.0,45.692,45.7176,45.6665,45.675,12700.0
2012-07-09 15:40:00,53.67,53.7,53.66,53.67,14800.0,45.6835,45.7091,45.675,45.6835,14800.0
2012-07-09 15:45:00,53.66,53.7,53.64,53.7,45800.0,45.675,45.7091,45.658,45.7091,45800.0
2012-07-09 15:50:00,53.7,53.7,53.66,53.69,33700.0,45.7091,45.7091,45.675,45.7005,33700.0
2012-07-09 15:55:00,53.69,53.72,53.67,53.68,49300.0,45.7005,45.7261,45.6835,45.692,49300.0
2012-07-10 09:30:00,54.18,54.18,53.89,53.91,41700.0,46.1176,46.1176,45.8708,45.8878,41700.0
2012-07-10 09:35:00,53.95,53.95,53.85,53.94,17700.0,45.9219,45.9219,45.8367,45.9133,17700.0
2012-07-10 09:40:00,53.93,53.93,53.83,53.85,21500.0,45.9048,45.9048,45.8197,45.8367,21500.0
2012-07-10 09:45:00,53.85,53.9,53.73,53.75,25900.0,45.8367,45.8793,45.7346,45.7516,25900.0
2012-07-10 09:50:00,53.74,53.79,53.73,53.77,28500.0,45.7431,45.7857,45.7346,45.7686,28500.0
2012-07-10 09:55:00,53.79,53.8,53.66,53.75,51700.0,45.7857,45.7942,45.675,45.7516,51700.0
2012-07-10 10:00:00,53.75,53.79,53.66,53.66,31000.0,45.7516,45.7857,45.675,45.675,31000.0
2012-07-10 10:05:00,53.66,53.66,53.54,53.55,37900.0,45.675,45.675,45.5729,45.5814,37900.0
2012-07-10 10:10:00,53.55,53.55,53.44,53.49,20100.0,45.5814,45.5814,45.4878,45.5303,20100.0
2012-07-10 10:15:00,53.48,53.52,53.39,53.41,10100.0,45.5218,45.5558,45.4452,45.4622,10100.0
2012-07-10 10:20:00,53.4,53.43,53.39,53.39,8400.0,45.4537,45.4792,45.4452,45.4452,8400.0
2012-07-10 10:25:00,53.39,53.42,53.37,53.4,6600.0,45.4452,45.4707,45.4282,45.4537,6600.0
2012-07-10 10:30:00,53.38,53.42,53.34,53.34,9100.0,45.4367,45.4707,45.4026,45.4026,9100.0
2012-07-10 10:35:00,53.37,53.37,53.28,53.28,14800.0,45.4282,45.4282,45.3516,45.3516,14800.0
2012-07-10 10:40:00,53.28,53.3,53.25,53.3,10300.0,45.3516,45.3686,45.326,45.3686,10300.0
2012-07-10 10:45:00,53.31,53.33,53.27,53.28,16700.0,45.3771,45.3941,45.343,45.3516,16700.0
2012-07-10 10:50:00,53.28,53.31,53.27,53.31,3600.0,45.3516,45.3771,45.343,45.3771,3600.0
2012-07-10 10:55:00,53.29,53.35,53.26,53.3,14100.0,45.3601,45.4111,45.3345,45.3686,14100.0
2012-07-10 11:00:00,53.3,53.34,53.25,53.26,33100.0,45.3686,45.4026,45.326,45.3345,33100.0
2012-07-10 11:05:00,53.25,53.26,53.21,53.22,32300.0,45.326,45.3345,45.292,45.3005,32300.0
2012-07-10 11:10:00,53.22,53.24,53.19,53.2,25000.0,45.3005,45.3175,45.275,45.2835,25000.0
2012-07-10 11:15:00,53.2,53.25,53.19,53.21,40500.0,45.2835,45.326,45.275,45.292,40500.0
2012-07-10 11:20:00,53.21,53.25,53.21,53.25,16000.0,45.292,45.326,45.292,45.326,16000.0
2012-07-10 11:25:00,53.24,53.28,53.24,53.25,14700.0,45.3175,45.3516,45.3175,45.326,14700.0
2012-07-10 11:30:00,53.24,53.27,53.21,53.23,30000.0,45.3175,45.343,45.292,45.309,30000.0
2012-07-10 11:35:00,53.24,53.27,53.23,53.26,15800.0,45.3175,45.343,45.309,45.3345,15800.0
2012-07-10 11:40:00,53.25,53.28,53.25,53.26,6200.0,45.326,45.3516,45.326,45.3345,6200.0
2012-07-10 11:45:00,53.25,53.26,53.22,53.26,14300.0,45.326,45.3345,45.3005,45.3345,14300.0
2012-07-10 11:50:00,53.27,53.34,53.26,53.32,9500.0,45.343,45.4026,45.3345,45.3856,9500.0
2012-07-10 11:55:00,53.33,53.33,53.27,53.27,12100.0,45.3941,45.3941,45.343,45.343,12100.0
2012-07-10 12:00:00,53.26,53.27,53.21,53.24,21800.0,45.3345,45.343,45.292,45.3175,21800.0
2012-07-10 12:05:00,53.24,53.24,53.17,53.19,32800.0,45.3175,45.3175,45.2579,45.275,32800.0
2012-07-10 12:10:00,53.17,53.18,53.14,53.15,8200.0,45.2579,45.2664,45.2324,45.2409,8200.0
2012-07-10 12:15:00,53.16,53.16,53.06,53.07,18500.0,45.2494,45.2494,45.1643,45.1728,18500.0
2012-07-10 12:20:00,53.07,53.1,53.05,53.09,37500.0,45.1728,45.1983,45.1558,45.1898,37500.0
2012-07-10 12:25:00,53.06,53.09,53.04,53.09,7600.0,45.1643,45.1898,45.1473,45.1898,7600.0
2012-07-10 12:30:00,53.09,53.1,53.05,53.06,21600.0,45.1898,45.1983,45.1558,45.1643,21600.0
2012-07-10 12:35:00,53.07,53.08,53.06,53.07,7500.0,45.1728,45.1813,45.1643,45.1728,7500.0
2012-07-10 12:40:00,53.06,53.07,53.01,53.01,15800.0,45.1643,45.1728,45.1217,45.1217,15800.0
2012-07-10 12:45:00,53.02,53.04,52.97,52.99,24100.0,45.1302,45.1473,45.0877,45.1047,24100.0
2012-07-10 12:50:00,53.0,53.03,53.0,53.01,14100.0,45.1132,45.1388,45.1132,45.1217,14100.0
2012-07-10 12:55:00,53.01,53.05,53.0,53.05,8900.0,45.1217,45.1558,45.1132,45.1558,8900.0
2012-07-10 13:00:00,53.05,53.06,53.01,53.03,5700.0,45.1558,45.1643,45.1217,45.1388,5700.0
2012-07-10 13:05:00,53.01,53.03,52.99,53.0,13600.0,45.1217,45.1388,45.1047,45.1132,13600.0
2012-07-10 13:10:00,53.0,53.02,53.0,53.01,5800.0,45.1132,45.1302,45.1132,45.1217,5800.0
2012-07-10 13:15:00,53.01,53.06,53.0,53.06,5800.0,45.1217,45.1643,45.1132,45.1643,5800.0
2012-07-10 13:20:00,53.06,53.09,53.0,53.03,10300.0,45.1643,45.1898,45.1132,45.1388,10300.0
2012-07-10 13:25:00,53.03,53.06,53.01,53.04,10600.0,45.1388,45.1643,45.1217,45.1473,10600.0
2012-07-10 13:30:00,53.04,53.04,52.96,52.97,6900.0,45.1473,45.1473,45.0792,45.0877,6900.0
2012-07-10 13:35:00,52.98,52.99,52.96,52.96,5000.0,45.0962,45.1047,45.0792,45.0792,5000.0
2012-07-10 13:40:00,52.96,52.99,52.96,52.98,3600.0,45.0792,45.1047,45.0792,45.0962,3600.0
2012-07-10 13:45:00,53.0,53.0,52.95,52.96,9700.0,45.1132,45.1132,45.0707,45.0792,9700.0
2012-07-10 13:50:00,52.96,53.1,52.96,53.1,9200.0,45.0792,45.1983,45.0792,45.1983,9200.0
2012-07-10 13:55:00,53.1,53.1,53.04,53.05,14300.0,45.1983,45.1983,45.1473,45.1558,14300.0
2012-07-10 14:00:00,53.04,53.1,53.04,53.09,7200.0,45.1473,45.1983,45.1473,45.1898,7200.0
2012-07-10 14:05:00,53.09,53.14,53.09,53.11,8100.0,45.1898,45.2324,45.1898,45.2069,8100.0
2012-07-10 14:10:00,53.11,53.13,53.08,53.09,6000.0,45.2069,45.2239,45.1813,45.1898,6000.0
2012-07-10 14:15:00,53.08,53.09,52.95,52.96,7200.0,45.1813,45.1898,45.0707,45.0792,7200.0
2012-07-10 14:20:00,52.96,53.0,52.95,52.95,8300.0,45.0792,45.1132,45.0707,45.0707,8300.0
2012-07-10 14:25:00,52.95,52.97,52.95,52.96,4300.0,45.0707,45.0877,45.0707,45.0792,4300.0
2012-07-10 14:30:00,52.96,52.96,52.91,52.92,17700.0,45.0792,45.0792,45.0366,45.0451,17700.0
2012-07-10 14:35:00,52.94,52.97,52.92,52.96,6900.0,45.0622,45.0877,45.0451,45.0792,6900.0
2012-07-10 14:40:00,52.97,53.0,52.95,52.95,8300.0,45.0877,45.1132,45.0707,45.0707,8300.0
2012-07-10 14:45:00,52.95,52.99,52.94,52.96,8700.0,45.0707,45.1047,45.0622,45.0792,8700.0
2012-07-10 14:50:00,52.97,52.99,52.93,52.97,11600.0,45.0877,45.1047,45.0536,45.0877,11600.0
2012-07-10 14:55:00,52.97,52.99,52.94,52.97,7200.0,45.0877,45.1047,45.0622,45.0877,7200.0
2012-07-10 15:00:00,52.97,53.06,52.95,53.02,12800.0,45.0877,45.1643,45.0707,45.1302,12800.0
2012-07-10 15:05:00,53.02,53.05,53.02,53.03,13400.0,45.1302,45.1558,45.1302,45.1388,13400.0
2012-07-10 15:10:00,53.03,53.05,53.0,53.02,12800.0,45.1388,45.1558,45.1132,45.1302,12800.0
2012-07-10 15:15:00,53.03,53.05,53.01,53.05,9800.0,45.1388,45.1558,45.1217,45.1558,9800.0
2012-07-10 15:20:00,53.06,53.08,52.99,53.02,18300.0,45.1643,45.1813,45.1047,45.1302,18300.0
2012-07-10 15:25:00,53.02,53.03,52.99,53.0,12700.0,45.1302,45.1388,45.1047,45.1132,12700.0
2012-07-10 15:30:00,53.0,53.04,52.96,52.99,17100.0,45.1132,45.1473,45.0792,45.1047,17100.0
2012-07-10 15:35:00,52.99,53.01,52.98,52.99,13700.0,45.1047,45.1217,45.0962,45.1047,13700.0
2012-07-10 15:40:00,52.99,52.99,52.91,52.97,23300.0,45.1047,45.1047,45.0366,45.0877,23300.0
2012-07-10 15:45:00,52.97,53.02,52.95,52.99,23700.0,45.0877,45.1302,45.0707,45.1047,23700.0
2012-07-10 15:50:00,53.0,53.06,52.99,53.06,28100.0,45.1132,45.1643,45.1047,45.1643,28100.0
2012-07-10 15:55:00,53.06,53.11,53.05,53.07,42000.0,45.1643,45.2069,45.1558,45.1728,42000.0
2012-07-11 09:30:00,52.91,52.98,52.74,52.78,46100.0,45.0366,45.0962,44.8919,44.926,46100.0
2012-07-11 09:35:00,52.79,52.97,52.79,52.93,5400.0,44.9345,45.0877,44.9345,45.0536,5400.0
2012-07-11 09:40:00,52.94,53.08,52.84,52.91,26500.0,45.0622,45.1813,44.977,45.0366,26500.0
2012-07-11 09:45:00,52.89,52.99,52.85,52.9,12400.0,45.0196,45.1047,44.9855,45.0281,12400.0
2012-07-11 09:50:00,52.89,53.08,52.86,52.96,21300.0,45.0196,45.1813,44.9941,45.0792,21300.0
2012-07-11 09:55:00,52.99,53.06,52.93,52.96,10300.0,45.1047,45.1643,45.0536,45.0792,10300.0
2012-07-11 10:00:00,52.96,53.08,52.92,53.06,15900.0,45.0792,45.1813,45.0451,45.1643,15900.0
2012-07-11 10:05:00,53.09,53.14,53.02,53.06,13600.0,45.1898,45.2324,45.1302,45.1643,13600.0
2012-07-11 10:10:00,53.05,53.18,53.04,53.12,23500.0,45.1558,45.2664,45.1473,45.2154,23500.0
2012-07-11 10:15:00,53.12,53.16,53.08,53.14,20100.0,45.2154,45.2494,45.1813,45.2324,20100.0
2012-07-11 10:20:00,53.11,53.2,53.09,53.15,17300.0,45.2069,45.2835,45.1898,45.2409,17300.0
2012-07-11 10:25:00,53.15,53.2,53.09,53.09,20300.0,45.2409,45.2835,45.1898,45.1898,20300.0
2012-07-11 10:30:00,53.11,53.14,53.02,53.03,26700.0,45.2069,45.2324,45.1302,45.1388,26700.0
2012-07-11 10:35:00,53.03,53.12,53.02,53.12,14900.0,45.1388,45.2154,45.1302,45.2154,14900.0
2012-07-11 10:40:00,53.11,53.11,52.96,53.0,30000.0,45.2069,45.2069,45.0792,45.1132,30000.0
2012-07-11 10:45:00,53.0,53.01,52.94,52.96,16900.0,45.1132,45.1217,45.0622,45.0792,16900.0
2012-07-11 10:50:00,52.96,52.97,52.89,52.93,23300.0,45.0792,45.0877,45.0196,45.0536,23300.0
2012-07-11 10:55:00,52.93,52.96,52.89,52.89,17900.0,45.0536,45.0792,45.0196,45.0196,17900.0
2012-07-11 11:00:00,52.9,53.0,52.87,53.0,18400.0,45.0281,45.1132,45.0026,45.1132,18400.0
2012-07-11 11:05:00,53.0,53.02,52.96,52.98,30300.0,45.1132,45.1302,45.0792,45.0962,30300.0
2012-07-11 11:10:00,52.99,53.05,52.96,53.03,14000.0,45.1047,45.1558,45.0792,45.1388,14000.0
2012-07-11 11:15:00,53.04,53.08,53.0,53.02,16900.0,45.1473,45.1813,45.1132,45.1302,16900.0
2012-07-11 11:20:00,53.02,53.06,53.01,53.05,10700.0,45.1302,45.1643,45.1217,45.1558,10700.0
2012-07-11 11:25:00,53.05,53.08,53.03,53.06,13500.0,45.1558,45.1813,45.1388,45.1643,13500.0
2012-07-11 11:30:00,53.05,53.1,53.01,53.04,29200.0,45.1558,45.1983,45.1217,45.1473,29200.0
2012-07-11 11:35:00,53.05,53.08,53.03,53.07,27400.0,45.1558,45.1813,45.1388,45.1728,27400.0
2012-07-11 11:40:00,53.07,53.1,53.07,53.08,10100.0,45.1728,45.1983,45.1728,45.1813,10100.0
2012-07-11 11:45:00,53.07,53.09,53.05,53.06,8900.0,45.1728,45.1898,45.1558,45.1643,8900.0
2012-07-11 11:50:00,53.06,53.08,53.03,53.04,6400.0,45.1643,45.1813,45.1388,45.1473,6400.0
2012-07-11 11:55:00,53.04,53.05,52.98,52.99,22700.0,45.1473,45.1558,45.0962,45.1047,22700.0
2012-07-11 12:00:00,52.99,53.09,52.98,53.03,15300.0,45.1047,45.1898,45.0962,45.1388,15300.0
2012-07-11 12:05:00,53.03,53.07,53.01,53.01,15400.0,45.1388,45.1728,45.1217,45.1217,15400.0
2012-07-11 12:10:00,53.01,53.05,53.01,53.03,13000.0,45.1217,45.1558,45.1217,45.1388,13000.0
2012-07-11 12:15:00,53.03,53.05,53.03,53.05,11000.0,45.1388,45.1558,45.1388,45.1558,11000.0
2012-07-11 12:20:00,53.05,53.07,53.05,53.05,11500.0,45.1558,45.1728,45.1558,45.1558,11500.0
2012-07-11 12:25:00,53.04,53.04,52.95,52.96,14300.0,45.1473,45.1473,45.0707,45.0792,14300.0
2012-07-11 12:30:00,52.96,53.02,52.93,53.02,15400.0,45.0792,45.1302,45.0536,45.1302,15400.0
2012-07-11 12:35:00,53.02,53.04,52.98,52.99,9000.0,45.1302,45.1473,45.0962,45.1047,9000.0
2012-07-11 12:40:00,52.98,53.01,52.98,53.0,11400.0,45.0962,45.1217,45.0962,45.1132,11400.0
2012-07-11 12:45:00,53.0,53.01,52.96,52.96,10600.0,45.1132,45.1217,45.0792,45.0792,10600.0
2012-07-11 12:50:00,52.97,53.0,52.96,52.96,8900.0,45.0877,45.1132,45.0792,45.0792,8900.0
2012-07-11 12:55:00,52.96,52.98,52.93,52.98,6300.0,45.0792,45.0962,45.0536,45.0962,6300.0
2012-07-11 13:00:00,52.98,52.98,52.88,52.9,23400.0,45.0962,45.0962,45.0111,45.0281,23400.0
2012-07-11 13:05:00,52.89,52.9,52.88,52.89,10700.0,45.0196,45.0281,45.0111,45.0196,10700.0
2012-07-11 13:10:00,52.9,52.96,52.88,52.88,10700.0,45.0281,45.0792,45.0111,45.0111,10700.0
2012-07-11 13:15:00,52.88,52.88,52.8,52.8,15700.0,45.0111,45.0111,44.943,44.943,15700.0
2012-07-11 13:20:00,52.81,52.92,52.81,52.91,7300.0,44.9515,45.0451,44.9515,45.0366,7300.0
2012-07-11 13:25:00,52.91,52.91,52.88,52.88,5700.0,45.0366,45.0366,45.0111,45.0111,5700.0
2012-07-11 13:30:00,52.89,52.9,52.86,52.86,9900.0,45.0196,45.0281,44.9941,44.9941,9900.0
2012-07-11 13:35:00,52.86,52.91,52.86,52.9,11900.0,44.9941,45.0366,44.9941,45.0281,11900.0
2012-07-11 13:40:00,52.9,52.9,52.87,52.87,12200.0,45.0281,45.0281,45.0026,45.0026,12200.0
2012-07-11 13:45:00,52.87,52.91,52.87,52.9,11000.0,45.0026,45.0366,45.0026,45.0281,11000.0
2012-07-11 13:50:00,52.9,52.92,52.89,52.91,11400.0,45.0281,45.0451,45.0196,45.0366,11400.0
2012-07-11 13:55:00,52.9,52.98,52.9,52.91,13700.0,45.0281,45.0962,45.0281,45.0366,13700.0
2012-07-11 14:00:00,52.93,52.97,52.72,52.78,28100.0,45.0536,45.0877,44.8749,44.926,28100.0
2012-07-11 14:05:00,52.77,52.83,52.68,52.8,16000.0,44.9175,44.9685,44.8408,44.943,16000.0
2012-07-11 14:10:00,52.82,52.85,52.77,52.78,13300.0,44.96,44.9855,44.9175,44.926,13300.0
2012-07-11 14:15:00,52.76,52.86,52.75,52.82,11700.0,44.9089,44.9941,44.9004,44.96,11700.0
2012-07-11 14:20:00,52.8,52.84,52.69,52.71,12300.0,44.943,44.977,44.8494,44.8664,12300.0
2012-07-11 14:25:00,52.69,52.75,52.67,52.71,10300.0,44.8494,44.9004,44.8323,44.8664,10300.0
2012-07-11 14:30:00,52.7,52.71,52.65,52.66,37500.0,44.8579,44.8664,44.8153,44.8238,37500.0
2012-07-11 14:35:00,52.66,52.71,52.66,52.7,11800.0,44.8238,44.8664,44.8238,44.8579,11800.0
2012-07-11 14:40:00,52.69,52.78,52.67,52.78,11500.0,44.8494,44.926,44.8323,44.926,11500.0
2012-07-11 14:45:00,52.78,52.79,52.72,52.76,16900.0,44.926,44.9345,44.8749,44.9089,16900.0
2012-07-11 14:50:00,52.76,52.83,52.76,52.77,18400.0,44.9089,44.9685,44.9089,44.9175,18400.0
2012-07-11 14:55:00,52.77,52.83,52.77,52.82,18300.0,44.9175,44.9685,44.9175,44.96,18300.0
2012-07-11 15:00:00,52.81,52.94,52.81,52.92,60600.0,44.9515,45.0622,44.9515,45.0451,60600.0
2012-07-11 15:05:00,52.91,52.94,52.85,52.94,31900.0,45.0366,45.0622,44.9855,45.0622,31900.0
2012-07-11 15:10:00,52.95,52.95,52.88,52.93,24700.0,45.0707,45.0707,45.0111,45.0536,24700.0
2012-07-11 15:15:00,52.93,52.95,52.81,52.85,41600.0,45.0536,45.0707,44.9515,44.9855,41600.0
2012-07-11 15:20:00,52.84,52.86,52.8,52.86,33700.0,44.977,44.9941,44.943,44.9941,33700.0
2012-07-11 15:25:00,52.87,52.9,52.75,52.82,32100.0,45.0026,45.0281,44.9004,44.96,32100.0
2012-07-11 15:30:00,52.82,52.9,52.81,52.9,34300.0,44.96,45.0281,44.9515,45.0281,34300.0
2012-07-11 15:35:00,52.9,52.95,52.87,52.95,28500.0,45.0281,45.0707,45.0026,45.0707,28500.0
2012-07-11 15:40:00,52.95,53.05,52.94,53.04,28900.0,45.0707,45.1558,45.0622,45.1473,28900.0
2012-07-11 15:45:00,53.05,53.2,53.05,53.19,44200.0,45.1558,45.2835,45.1558,45.275,44200.0
2012-07-11 15:50:00,53.19,53.21,53.13,53.15,87700.0,45.275,45.292,45.2239,45.2409,87700.0
2012-07-11 15:55:00,53.15,53.15,53.05,53.07,68900.0,45.2409,45.2409,45.1558,45.1728,68900.0
2012-07-12 09:30:00,52.69,52.7,52.54,52.54,22700.0,44.8494,44.8579,44.7217,44.7217,22700.0
2012-07-12 09:35:00,52.51,52.59,52.45,52.58,11300.0,44.6961,44.7642,44.6451,44.7557,11300.0
2012-07-12 09:40:00,52.56,52.56,52.42,52.42,15100.0,44.7387,44.7387,44.6195,44.6195,15100.0
2012-07-12 09:45:00,52.42,52.43,52.35,52.35,15500.0,44.6195,44.628,44.5599,44.5599,15500.0
2012-07-12 09:50:00,52.33,52.39,52.3,52.38,26700.0,44.5429,44.594,44.5174,44.5855,26700.0
2012-07-12 09:55:00,52.37,52.52,52.37,52.51,16800.0,44.577,44.7047,44.577,44.6961,16800.0
2012-07-12 10:00:00,52.5,52.5,52.35,52.38,12500.0,44.6876,44.6876,44.5599,44.5855,12500.0
2012-07-12 10:05:00,52.36,52.42,52.31,52.31,7900.0,44.5685,44.6195,44.5259,44.5259,7900.0
2012-07-12 10:10:00,52.3,52.4,52.3,52.36,7800.0,44.5174,44.6025,44.5174,44.5685,7800.0
2012-07-12 10:15:00,52.39,52.4,52.31,52.33,11700.0,44.594,44.6025,44.5259,44.5429,11700.0
2012-07-12 10:20:00,52.33,52.37,52.33,52.34,5900.0,44.5429,44.577,44.5429,44.5514,5900.0
2012-07-12 10:25:00,52.34,52.4,52.29,52.4,22700.0,44.5514,44.6025,44.5089,44.6025,22700.0
2012-07-12 10:30:00,52.38,52.42,52.36,52.39,7900.0,44.5855,44.6195,44.5685,44.594,7900.0
2012-07-12 10:35:00,52.39,52.41,52.37,52.41,9200.0,44.594,44.611,44.577,44.611,9200.0
2012-07-12 10:40:00,52.41,52.45,52.4,52.43,42400.0,44.611,44.6451,44.6025,44.628,42400.0
2012-07-12 10:45:00,52.43,52.48,52.43,52.47,15900.0,44.628,44.6706,44.628,44.6621,15900.0
2012-07-12 10:50:00,52.47,52.52,52.46,52.5,11400.0,44.6621,44.7047,44.6536,44.6876,11400.0
2012-07-12 10:55:00,52.49,52.59,52.45,52.57,26400.0,44.6791,44.7642,44.6451,44.7472,26400.0
2012-07-12 11:00:00,52.57,52.58,52.49,52.58,20200.0,44.7472,44.7557,44.6791,44.7557,20200.0
2012-07-12 11:05:00,52.58,52.59,52.47,52.5,9300.0,44.7557,44.7642,44.6621,44.6876,9300.0
2012-07-12 11:10:00,52.5,52.53,52.46,52.53,23000.0,44.6876,44.7132,44.6536,44.7132,23000.0
2012-07-12 11:15:00,52.51,52.54,52.49,52.53,8100.0,44.6961,44.7217,44.6791,44.7132,8100.0
2012-07-12 11:20:00,52.53,52.55,52.46,52.46,7100.0,44.7132,44.7302,44.6536,44.6536,7100.0
2012-07-12 11:25:00,52.46,52.56,52.46,52.53,10900.0,44.6536,44.7387,44.6536,44.7132,10900.0
2012-07-12 11:30:00,52.53,52.55,52.48,52.5,13800.0,44.7132,44.7302,44.6706,44.6876,13800.0
2012-07-12 11:35:00,52.49,52.49,52.44,52.45,14900.0,44.6791,44.6791,44.6366,44.6451,14900.0
2012-07-12 11:40:00,52.45,52.47,52.42,52.47,11000.0,44.6451,44.6621,44.6195,44.6621,11000.0
2012-07-12 11:45:00,52.47,52.5,52.46,52.5,7800.0,44.6621,44.6876,44.6536,44.6876,7800.0
2012-07-12 11:50:00,52.51,52.52,52.5,52.5,7700.0,44.6961,44.7047,44.6876,44.6876,7700.0
2012-07-12 11:55:00,52.51,52.55,52.49,52.5,8000.0,44.6961,44.7302,44.6791,44.6876,8000.0
2012-07-12 12:00:00,52.5,52.51,52.48,52.49,5700.0,44.6876,44.6961,44.6706,44.6791,5700.0
2012-07-12 12:05:00,52.48,52.5,52.45,52.49,9000.0,44.6706,44.6876,44.6451,44.6791,9000.0
2012-07-12 12:10:00,52.49,52.51,52.49,52.51,5100.0,44.6791,44.6961,44.6791,44.6961,5100.0
2012-07-12 12:15:00,52.51,52.55,52.51,52.55,4600.0,44.6961,44.7302,44.6961,44.7302,4600.0
2012-07-12 12:20:00,52.55,52.56,52.52,52.53,13000.0,44.7302,44.7387,44.7047,44.7132,13000.0
2012-07-12 12:25:00,52.53,52.54,52.51,52.51,2200.0,44.7132,44.7217,44.6961,44.6961,2200.0
2012-07-12 12:30:00,52.53,52.55,52.5,52.51,7400.0,44.7132,44.7302,44.6876,44.6961,7400.0
2012-07-12 12:35:00,52.5,52.51,52.48,52.48,4700.0,44.6876,44.6961,44.6706,44.6706,4700.0
2012-07-12 12:40:00,52.47,52.49,52.46,52.49,3500.0,44.6621,44.6791,44.6536,44.6791,3500.0
2012-07-12 12:45:00,52.49,52.51,52.48,52.5,3500.0,44.6791,44.6961,44.6706,44.6876,3500.0
2012-07-12 12:50:00,52.5,52.5,52.49,52.49,3100.0,44.6876,44.6876,44.6791,44.6791,3100.0
2012-07-12 12:55:00,52.48,52.55,52.48,52.55,2500.0,44.6706,44.7302,44.6706,44.7302,2500.0
2012-07-12 13:00:00,52.53,52.56,52.52,52.55,3800.0,44.7132,44.7387,44.7047,44.7302,3800.0
2012-07-12 13:05:00,52.55,52.59,52.55,52.59,5900.0,44.7302,44.7642,44.7302,44.7642,5900.0
2012-07-12 13:10:00,52.59,52.74,52.59,52.69,13300.0,44.7642,44.8919,44.7642,44.8494,13300.0
2012-07-12 13:15:00,52.69,52.72,52.68,52.68,5000.0,44.8494,44.8749,44.8408,44.8408,5000.0
2012-07-12 13:20:00,52.68,52.77,52.68,52.76,14800.0,44.8408,44.9175,44.8408,44.9089,14800.0
2012-07-12 13:25:00,52.76,52.8,52.68,52.68,9900.0,44.9089,44.943,44.8408,44.8408,9900.0
2012-07-12 13:30:00,52.68,52.73,52.67,52.7,6500.0,44.8408,44.8834,44.8323,44.8579,6500.0
2012-07-12 13:35:00,52.7,52.7,52.66,52.7,3900.0,44.8579,44.8579,44.8238,44.8579,3900.0
2012-07-12 13:40:00,52.7,52.76,52.7,52.71,14000.0,44.8579,44.9089,44.8579,44.8664,14000.0
2012-07-12 13:45:00,52.7,52.75,52.68,52.74,10400.0,44.8579,44.9004,44.8408,44.8919,10400.0
2012-07-12 13:50:00,52.74,52.74,52.66,52.66,8000.0,44.8919,44.8919,44.8238,44.8238,8000.0
2012-07-12 13:55:00,52.66,52.66,52.59,52.62,5500.0,44.8238,44.8238,44.7642,44.7898,5500.0
2012-07-12 14:00:00,52.62,52.67,52.58,52.58,6100.0,44.7898,44.8323,44.7557,44.7557,6100.0
2012-07-12 14:05:00,52.57,52.7,52.57,52.66,7100.0,44.7472,44.8579,44.7472,44.8238,7100.0
2012-07-12 14:10:00,52.64,52.7,52.64,52.66,26400.0,44.8068,44.8579,44.8068,44.8238,26400.0
2012-07-12 14:15:00,52.65,52.67,52.62,52.63,9200.0,44.8153,44.8323,44.7898,44.7983,9200.0
2012-07-12 14:20:00,52.62,52.69,52.62,52.68,8400.0,44.7898,44.8494,44.7898,44.8408,8400.0
2012-07-12 14:25:00,52.68,52.74,52.68,52.74,13900.0,44.8408,44.8919,44.8408,44.8919,13900.0
2012-07-12 14:30:00,52.74,52.75,52.71,52.71,22100.0,44.8919,44.9004,44.8664,44.8664,22100.0
2012-07-12 14:35:00,52.72,52.75,52.69,52.72,19100.0,44.8749,44.9004,44.8494,44.8749,19100.0
2012-07-12 14:40:00,52.74,52.75,52.68,52.69,29300.0,44.8919,44.9004,44.8408,44.8494,29300.0
2012-07-12 14:45:00,52.69,52.69,52.58,52.58,48600.0,44.8494,44.8494,44.7557,44.7557,48600.0
2012-07-12 14:50:00,52.58,52.65,52.58,52.63,25400.0,44.7557,44.8153,44.7557,44.7983,25400.0
2012-07-12 14:55:00,52.63,52.73,52.63,52.72,23100.0,44.7983,44.8834,44.7983,44.8749,23100.0
2012-07-12 15:00:00,52.72,52.75,52.7,52.75,23300.0,44.8749,44.9004,44.8579,44.9004,23300.0
2012-07-12 15:05:00,52.74,52.75,52.73,52.75,17400.0,44.8919,44.9004,44.8834,44.9004,17400.0
2012-07-12 15:10:00,52.75,52.77,52.69,52.7,34800.0,44.9004,44.9175,44.8494,44.8579,34800.0
2012-07-12 15:15:00,52.7,52.77,52.69,52.71,22000.0,44.8579,44.9175,44.8494,44.8664,22000.0
2012-07-12 15:20:00,52.72,52.85,52.72,52.85,17000.0,44.8749,44.9855,44.8749,44.9855,17000.0
2012-07-12 15:25:00,52.85,52.86,52.79,52.81,24400.0,44.9855,44.9941,44.9345,44.9515,24400.0
2012-07-12 15:30:00,52.8,52.87,52.79,52.81,31900.0,44.943,45.0026,44.9345,44.9515,31900.0
2012-07-12 15:35:00,52.81,52.85,52.79,52.82,29800.0,44.9515,44.9855,44.9345,44.96,29800.0
2012-07-12 15:40:00,52.82,52.88,52.81,52.85,28200.0,44.96,45.0111,44.9515,44.9855,28200.0
2012-07-12 15:45:00,52.83,52.86,52.75,52.8,28400.0,44.9685,44.9941,44.9004,44.943,28400.0
2012-07-12 15:50:00,52.79,52.8,52.71,52.72,42600.0,44.9345,44.943,44.8664,44.8749,42600.0
2012-07-12 15:55:00,52.71,52.73,52.66,52.72,71300.0,44.8664,44.8834,44.8238,44.8749,71300.0
2012-07-13 09:30:00,52.82,52.82,52.71,52.74,12700.0,44.96,44.96,44.8664,44.8919,12700.0
2012-07-13 09:35:00,52.72,52.81,52.72,52.81,4300.0,44.8749,44.9515,44.8749,44.9515,4300.0
2012-07-13 09:40:00,52.8,52.93,52.79,52.91,6300.0,44.943,45.0536,44.9345,45.0366,6300.0
2012-07-13 09:45:00,52.93,52.98,52.89,52.96,11600.0,45.0536,45.0962,45.0196,45.0792,11600.0
2012-07-13 09:50:00,52.99,53.0,52.91,52.95,4400.0,45.1047,45.1132,45.0366,45.0707,4400.0
2012-07-13 09:55:00,52.93,52.95,52.9,52.95,8900.0,45.0536,45.0707,45.0281,45.0707,8900.0
2012-07-13 10:00:00,52.95,53.03,52.93,53.03,13400.0,45.0707,45.1388,45.0536,45.1388,13400.0
2012-07-13 10:05:00,53.04,53.21,53.03,53.15,25000.0,45.1473,45.292,45.1388,45.2409,25000.0
2012-07-13 10:10:00,53.14,53.15,53.1,53.11,14900.0,45.2324,45.2409,45.1983,45.2069,14900.0
2012-07-13 10:15:00,53.1,53.1,53.04,53.04,6400.0,45.1983,45.1983,45.1473,45.1473,6400.0
2012-07-13 10:20:00,53.05,53.09,53.05,53.07,10500.0,45.1558,45.1898,45.1558,45.1728,10500.0
2012-07-13 10:25:00,53.07,53.08,53.04,53.06,12000.0,45.1728,45.1813,45.1473,45.1643,12000.0
2012-07-13 10:30:00,53.07,53.07,53.0,53.06,9900.0,45.1728,45.1728,45.1132,45.1643,9900.0
2012-07-13 10:35:00,53.06,53.09,53.05,53.05,2400.0,45.1643,45.1898,45.1558,45.1558,2400.0
2012-07-13 10:40:00,53.05,53.05,52.96,52.96,4200.0,45.1558,45.1558,45.0792,45.0792,4200.0
2012-07-13 10:45:00,52.97,53.02,52.97,53.02,4200.0,45.0877,45.1302,45.0877,45.1302,4200.0
2012-07-13 10:50:00,53.01,53.02,53.0,53.02,2800.0,45.1217,45.1302,45.1132,45.1302,2800.0
2012-07-13 10:55:00,53.01,53.02,53.01,53.02,3400.0,45.1217,45.1302,45.1217,45.1302,3400.0
2012-07-13 11:00:00,53.02,53.03,52.93,52.93,19800.0,45.1302,45.1388,45.0536,45.0536,19800.0
2012-07-13 11:05:00,52.93,53.01,52.93,53.01,8500.0,45.0536,45.1217,45.0536,45.1217,8500.0
2012-07-13 11:10:00,53.01,53.02,52.93,52.93,12200.0,45.1217,45.1302,45.0536,45.0536,12200.0
2012-07-13 11:15:00,52.93,53.0,52.93,52.95,7200.0,45.0536,45.1132,45.0536,45.0707,7200.0
2012-07-13 11:20:00,52.95,52.97,52.9,52.91,8900.0,45.0707,45.0877,45.0281,45.0366,8900.0
2012-07-13 11:25:00,52.9,52.91,52.88,52.9,3100.0,45.0281,45.0366,45.0111,45.0281,3100.0
2012-07-13 11:30:00,52.91,52.93,52.87,52.91,12900.0,45.0366,45.0536,45.0026,45.0366,12900.0
2012-07-13 11:35:00,52.91,52.92,52.89,52.91,17700.0,45.0366,45.0451,45.0196,45.0366,17700.0
2012-07-13 11:40:00,52.9,52.93,52.9,52.91,13400.0,45.0281,45.0536,45.0281,45.0366,13400.0
2012-07-13 11:45:00,52.92,52.94,52.89,52.89,18300.0,45.0451,45.0622,45.0196,45.0196,18300.0
2012-07-13 11:50:00,52.89,52.92,52.89,52.89,15100.0,45.0196,45.0451,45.0196,45.0196,15100.0
2012-07-13 11:55:00,52.89,52.91,52.89,52.9,5900.0,45.0196,45.0366,45.0196,45.0281,5900.0
2012-07-13 12:00:00,52.9,52.92,52.89,52.91,11800.0,45.0281,45.0451,45.0196,45.0366,11800.0
2012-07-13 12:05:00,52.91,52.92,52.89,52.89,12200.0,45.0366,45.0451,45.0196,45.0196,12200.0
2012-07-13 12:10:00,52.9,52.93,52.89,52.92,14400.0,45.0281,45.0536,45.0196,45.0451,14400.0
2012-07-13 12:15:00,52.92,52.93,52.91,52.93,6900.0,45.0451,45.0536,45.0366,45.0536,6900.0
2012-07-13 12:20:00,52.93,52.93,52.89,52.92,5200.0,45.0536,45.0536,45.0196,45.0451,5200.0
2012-07-13 12:25:00,52.92,52.95,52.92,52.95,5200.0,45.0451,45.0707,45.0451,45.0707,5200.0
2012-07-13 12:30:00,52.93,52.99,52.93,52.98,5600.0,45.0536,45.1047,45.0536,45.0962,5600.0
2012-07-13 12:35:00,53.0,53.0,52.98,53.0,6900.0,45.1132,45.1132,45.0962,45.1132,6900.0
2012-07-13 12:40:00,53.01,53.03,53.0,53.01,8200.0,45.1217,45.1388,45.1132,45.1217,8200.0
2012-07-13 12:45:00,53.01,53.02,53.0,53.01,3000.0,45.1217,45.1302,45.1132,45.1217,3000.0
2012-07-13 12:50:00,53.02,53.02,53.0,53.01,4800.0,45.1302,45.1302,45.1132,45.1217,4800.0
2012-07-13 12:55:00,53.02,53.03,53.01,53.02,3800.0,45.1302,45.1388,45.1217,45.1302,3800.0
2012-07-13 13:00:00,53.03,53.04,53.02,53.04,1700.0,45.1388,45.1473,45.1302,45.1473,1700.0
2012-07-13 13:05:00,53.03,53.05,53.03,53.05,1900.0,45.1388,45.1558,45.1388,45.1558,1900.0
2012-07-13 13:10:00,53.06,53.08,53.04,53.05,6500.0,45.1643,45.1813,45.1473,45.1558,6500.0
2012-07-13 13:15:00,53.06,53.08,53.04,53.07,4400.0,45.1643,45.1813,45.1473,45.1728,4400.0
2012-07-13 13:20:00,53.09,53.1,53.06,53.06,2400.0,45.1898,45.1983,45.1643,45.1643,2400.0
2012-07-13 13:25:00,53.05,53.05,53.01,53.01,7700.0,45.1558,45.1558,45.1217,45.1217,7700.0
2012-07-13 13:30:00,53.03,53.04,53.02,53.03,2000.0,45.1388,45.1473,45.1302,45.1388,2000.0
2012-07-13 13:35:00,53.03,53.03,53.01,53.02,1400.0,45.1388,45.1388,45.1217,45.1302,1400.0
2012-07-13 13:40:00,53.01,53.03,53.01,53.02,1800.0,45.1217,45.1388,45.1217,45.1302,1800.0
2012-07-13 13:45:00,53.02,53.03,53.01,53.02,1500.0,45.1302,45.1388,45.1217,45.1302,1500.0
2012-07-13 13:50:00,53.02,53.09,53.02,53.09,6700.0,45.1302,45.1898,45.1302,45.1898,6700.0
2012-07-13 13:55:00,53.09,53.09,53.02,53.02,7000.0,45.1898,45.1898,45.1302,45.1302,7000.0
2012-07-13 14:00:00,53.03,53.04,53.02,53.02,2400.0,45.1388,45.1473,45.1302,45.1302,2400.0
2012-07-13 14:05:00,53.01,53.03,53.01,53.01,2000.0,45.1217,45.1388,45.1217,45.1217,2000.0
2012-07-13 14:10:00,53.01,53.01,52.98,52.98,7100.0,45.1217,45.1217,45.0962,45.0962,7100.0
2012-07-13 14:15:00,52.98,53.0,52.98,53.0,2300.0,45.0962,45.1132,45.0962,45.1132,2300.0
2012-07-13 14:20:00,53.0,53.0,52.99,53.0,5400.0,45.1132,45.1132,45.1047,45.1132,5400.0
2012-07-13 14:25:00,53.0,53.01,52.99,53.01,4400.0,45.1132,45.1217,45.1047,45.1217,4400.0
2012-07-13 14:30:00,53.0,53.05,53.0,53.02,6400.0,45.1132,45.1558,45.1132,45.1302,6400.0
2012-07-13 14:35:00,53.03,53.03,52.98,52.99,3000.0,45.1388,45.1388,45.0962,45.1047,3000.0
2012-07-13 14:40:00,52.98,53.01,52.98,52.99,5000.0,45.0962,45.1217,45.0962,45.1047,5000.0
2012-07-13 14:45:00,53.0,53.0,52.97,53.0,4200.0,45.1132,45.1132,45.0877,45.1132,4200.0
2012-07-13 14:50:00,53.0,53.02,53.0,53.01,5600.0,45.1132,45.1302,45.1132,45.1217,5600.0
2012-07-13 14:55:00,53.01,53.02,53.01,53.02,3100.0,45.1217,45.1302,45.1217,45.1302,3100.0
2012-07-13 15:00:00,53.02,53.11,53.02,53.11,8400.0,45.1302,45.2069,45.1302,45.2069,8400.0
2012-07-13 15:05:00,53.1,53.1,53.06,53.07,15100.0,45.1983,45.1983,45.1643,45.1728,15100.0
2012-07-13 15:10:00,53.07,53.13,53.05,53.13,16600.0,45.1728,45.2239,45.1558,45.2239,16600.0
2012-07-13 15:15:00,53.13,53.14,53.11,53.12,7500.0,45.2239,45.2324,45.2069,45.2154,7500.0
2012-07-13 15:20:00,53.11,53.13,53.11,53.12,7700.0,45.2069,45.2239,45.2069,45.2154,7700.0
2012-07-13 15:25:00,53.11,53.12,53.08,53.08,6200.0,45.2069,45.2154,45.1813,45.1813,6200.0
2012-07-13 15:30:00,53.07,53.1,53.06,53.09,10400.0,45.1728,45.1983,45.1643,45.1898,10400.0
2012-07-13 15:35:00,53.09,53.1,53.06,53.06,9100.0,45.1898,45.1983,45.1643,45.1643,9100.0
2012-07-13 15:40:00,53.07,53.12,53.06,53.11,23300.0,45.1728,45.2154,45.1643,45.2069,23300.0
2012-07-13 15:45:00,53.11,53.11,53.04,53.07,26800.0,45.2069,45.2069,45.1473,45.1728,26800.0
2012-07-13 15:50:00,53.07,53.09,53.01,53.05,37200.0,45.1728,45.1898,45.1217,45.1558,37200.0
2012-07-13 15:55:00,53.05,53.07,53.04,53.06,49700.0,45.1558,45.1728,45.1473,45.1643,49700.0
2012-07-16 09:30:00,53.15,53.15,52.8,52.95,26000.0,45.2409,45.2409,44.943,45.0707,26000.0
2012-07-16 09:35:00,52.96,53.09,52.96,53.0,12500.0,45.0792,45.1898,45.0792,45.1132,12500.0
2012-07-16 09:40:00,52.95,52.98,52.77,52.8,7400.0,45.0707,45.0962,44.9175,44.943,7400.0
2012-07-16 09:45:00,52.79,52.8,52.73,52.8,8700.0,44.9345,44.943,44.8834,44.943,8700.0
2012-07-16 09:50:00,52.81,52.88,52.79,52.85,16100.0,44.9515,45.0111,44.9345,44.9855,16100.0
2012-07-16 09:55:00,52.84,52.87,52.76,52.85,13700.0,44.977,45.0026,44.9089,44.9855,13700.0
2012-07-16 10:00:00,52.87,52.96,52.84,52.93,25200.0,45.0026,45.0792,44.977,45.0536,25200.0
2012-07-16 10:05:00,52.93,53.0,52.91,52.98,32900.0,45.0536,45.1132,45.0366,45.0962,32900.0
2012-07-16 10:10:00,52.99,53.0,52.89,52.89,15600.0,45.1047,45.1132,45.0196,45.0196,15600.0
2012-07-16 10:15:00,52.88,52.9,52.84,52.84,7300.0,45.0111,45.0281,44.977,44.977,7300.0
2012-07-16 10:20:00,52.86,52.96,52.83,52.93,17100.0,44.9941,45.0792,44.9685,45.0536,17100.0
2012-07-16 10:25:00,52.91,53.0,52.89,52.99,12300.0,45.0366,45.1132,45.0196,45.1047,12300.0
2012-07-16 10:30:00,52.99,53.04,52.99,53.02,18700.0,45.1047,45.1473,45.1047,45.1302,18700.0
2012-07-16 10:35:00,53.01,53.17,53.0,53.15,26800.0,45.1217,45.2579,45.1132,45.2409,26800.0
2012-07-16 10:40:00,53.15,53.26,53.15,53.26,20000.0,45.2409,45.3345,45.2409,45.3345,20000.0
2012-07-16 10:45:00,53.26,53.26,53.14,53.18,32400.0,45.3345,45.3345,45.2324,45.2664,32400.0
2012-07-16 10:50:00,53.17,53.18,53.07,53.07,78600.0,45.2579,45.2664,45.1728,45.1728,78600.0
2012-07-16 10:55:00,53.1,53.12,53.08,53.1,4200.0,45.1983,45.2154,45.1813,45.1983,4200.0
2012-07-16 11:00:00,53.09,53.09,52.98,53.05,17800.0,45.1898,45.1898,45.0962,45.1558,17800.0
2012-07-16 11:05:00,53.05,53.06,53.0,53.02,5900.0,45.1558,45.1643,45.1132,45.1302,5900.0
2012-07-16 11:10:00,53.03,53.16,53.03,53.15,10500.0,45.1388,45.2494,45.1388,45.2409,10500.0
2012-07-16 11:15:00,53.13,53.17,53.12,53.14,31400.0,45.2239,45.2579,45.2154,45.2324,31400.0
2012-07-16 11:20:00,53.14,53.15,53.12,53.14,6400.0,45.2324,45.2409,45.2154,45.2324,6400.0
2012-07-16 11:25:00,53.14,53.14,53.07,53.08,6600.0,45.2324,45.2324,45.1728,45.1813,6600.0
2012-07-16 11:30:00,53.09,53.09,53.04,53.04,5800.0,45.1898,45.1898,45.1473,45.1473,5800.0
2012-07-16 11:35:00,53.04,53.05,53.0,53.03,14400.0,45.1473,45.1558,45.1132,45.1388,14400.0
2012-07-16 11:40:00,53.04,53.04,52.94,52.96,14300.0,45.1473,45.1473,45.0622,45.0792,14300.0
2012-07-16 11:45:00,52.95,52.97,52.93,52.95,3000.0,45.0707,45.0877,45.0536,45.0707,3000.0
2012-07-16 11:50:00,52.94,52.95,52.92,52.95,3000.0,45.0622,45.0707,45.0451,45.0707,3000.0
2012-07-16 11:55:00,52.96,53.01,52.96,53.01,4100.0,45.0792,45.1217,45.0792,45.1217,4100.0
2012-07-16 12:00:00,53.0,53.03,53.0,53.03,7700.0,45.1132,45.1388,45.1132,45.1388,7700.0
2012-07-16 12:05:00,53.03,53.06,53.01,53.02,7400.0,45.1388,45.1643,45.1217,45.1302,7400.0
2012-07-16 12:10:00,53.02,53.03,52.97,53.0,10600.0,45.1302,45.1388,45.0877,45.1132,10600.0
2012-07-16 12:15:00,53.0,53.0,52.96,52.98,9700.0,45.1132,45.1132,45.0792,45.0962,9700.0
2012-07-16 12:20:00,52.98,52.99,52.97,52.97,1900.0,45.0962,45.1047,45.0877,45.0877,1900.0
2012-07-16 12:25:00,52.95,52.95,52.91,52.94,2300.0,45.0707,45.0707,45.0366,45.0622,2300.0
2012-07-16 12:30:00,52.93,52.97,52.93,52.96,2600.0,45.0536,45.0877,45.0536,45.0792,2600.0
2012-07-16 12:35:00,52.95,52.95,52.88,52.89,10700.0,45.0707,45.0707,45.0111,45.0196,10700.0
2012-07-16 12:40:00,52.9,52.92,52.89,52.9,2700.0,45.0281,45.0451,45.0196,45.0281,2700.0
2012-07-16 12:45:00,52.89,52.89,52.85,52.88,13500.0,45.0196,45.0196,44.9855,45.0111,13500.0
2012-07-16 12:50:00,52.9,52.93,52.89,52.89,3500.0,45.0281,45.0536,45.0196,45.0196,3500.0
2012-07-16 12:55:00,52.89,52.91,52.87,52.91,2800.0,45.0196,45.0366,45.0026,45.0366,2800.0
2012-07-16 13:00:00,52.89,52.92,52.85,52.85,10200.0,45.0196,45.0451,44.9855,44.9855,10200.0
2012-07-16 13:05:00,52.85,52.85,52.82,52.83,2000.0,44.9855,44.9855,44.96,44.9685,2000.0
2012-07-16 13:10:00,52.83,52.83,52.81,52.81,2700.0,44.9685,44.9685,44.9515,44.9515,2700.0
2012-07-16 13:15:00,52.8,52.81,52.77,52.79,4600.0,44.943,44.9515,44.9175,44.9345,4600.0
2012-07-16 13:20:00,52.79,52.85,52.78,52.84,11100.0,44.9345,44.9855,44.926,44.977,11100.0
2012-07-16 13:25:00,52.82,52.86,52.82,52.84,7100.0,44.96,44.9941,44.96,44.977,7100.0
2012-07-16 13:30:00,52.85,52.87,52.84,52.84,12000.0,44.9855,45.0026,44.977,44.977,12000.0
2012-07-16 13:35:00,52.86,52.92,52.86,52.88,24000.0,44.9941,45.0451,44.9941,45.0111,24000.0
2012-07-16 13:40:00,52.88,52.92,52.87,52.9,15400.0,45.0111,45.0451,45.0026,45.0281,15400.0
2012-07-16 13:45:00,52.9,52.97,52.88,52.92,4300.0,45.0281,45.0877,45.0111,45.0451,4300.0
2012-07-16 13:50:00,52.93,52.96,52.91,52.92,16700.0,45.0536,45.0792,45.0366,45.0451,16700.0
2012-07-16 13:55:00,52.93,52.98,52.92,52.94,7300.0,45.0536,45.0962,45.0451,45.0622,7300.0
2012-07-16 14:00:00,52.94,53.0,52.93,52.97,18400.0,45.0622,45.1132,45.0536,45.0877,18400.0
2012-07-16 14:05:00,52.98,52.99,52.98,52.99,2200.0,45.0962,45.1047,45.0962,45.1047,2200.0
2012-07-16 14:10:00,52.99,53.0,52.98,52.99,3000.0,45.1047,45.1132,45.0962,45.1047,3000.0
2012-07-16 14:15:00,52.99,53.0,52.94,52.99,19800.0,45.1047,45.1132,45.0622,45.1047,19800.0
2012-07-16 14:20:00,52.99,53.01,52.96,53.01,4400.0,45.1047,45.1217,45.0792,45.1217,4400.0
2012-07-16 14:25:00,52.99,53.01,52.95,52.95,7500.0,45.1047,45.1217,45.0707,45.0707,7500.0
2012-07-16 14:30:00,52.96,52.99,52.96,52.96,4300.0,45.0792,45.1047,45.0792,45.0792,4300.0
2012-07-16 14:35:00,52.96,52.96,52.93,52.95,1600.0,45.0792,45.0792,45.0536,45.0707,1600.0
2012-07-16 14:40:00,52.95,52.96,52.93,52.95,3800.0,45.0707,45.0792,45.0536,45.0707,3800.0
2012-07-16 14:45:00,52.96,52.96,52.93,52.94,4100.0,45.0792,45.0792,45.0536,45.0622,4100.0
2012-07-16 14:50:00,52.92,52.94,52.91,52.92,19900.0,45.0451,45.0622,45.0366,45.0451,19900.0
2012-07-16 14:55:00,52.92,52.92,52.9,52.9,14800.0,45.0451,45.0451,45.0281,45.0281,14800.0
2012-07-16 15:00:00,52.91,52.91,52.85,52.91,29000.0,45.0366,45.0366,44.9855,45.0366,29000.0
2012-07-16 15:05:00,52.91,52.94,52.89,52.92,11700.0,45.0366,45.0622,45.0196,45.0451,11700.0
2012-07-16 15:10:00,52.92,52.96,52.92,52.96,7000.0,45.0451,45.0792,45.0451,45.0792,7000.0
2012-07-16 15:15:00,52.95,52.96,52.94,52.95,7200.0,45.0707,45.0792,45.0622,45.0707,7200.0
2012-07-16 15:20:00,52.96,52.97,52.94,52.96,10800.0,45.0792,45.0877,45.0622,45.0792,10800.0
2012-07-16 15:25:00,52.96,52.98,52.89,52.91,24700.0,45.0792,45.0962,45.0196,45.0366,24700.0
2012-07-16 15:30:00,52.92,52.92,52.87,52.91,12200.0,45.0451,45.0451,45.0026,45.0366,12200.0
2012-07-16 15:35:00,52.91,52.92,52.8,52.84,20500.0,45.0366,45.0451,44.943,44.977,20500.0
2012-07-16 15:40:00,52.85,52.85,52.76,52.79,23500.0,44.9855,44.9855,44.9089,44.9345,23500.0
2012-07-16 15:45:00,52.8,52.85,52.76,52.81,30100.0,44.943,44.9855,44.9089,44.9515,30100.0
2012-07-16 15:50:00,52.82,52.85,52.81,52.84,18500.0,44.96,44.9855,44.9515,44.977,18500.0
2012-07-16 15:55:00,52.84,52.9,52.82,52.9,37200.0,44.977,45.0281,44.96,45.0281,37200.0
2012-07-17 09:30:00,53.17,53.74,53.17,53.74,69500.0,45.2579,45.7431,45.2579,45.7431,69500.0
2012-07-17 09:35:00,53.73,53.75,53.59,53.62,38500.0,45.7346,45.7516,45.6154,45.641,38500.0
2012-07-17 09:40:00,53.66,53.68,53.51,53.51,25200.0,45.675,45.692,45.5473,45.5473,25200.0
2012-07-17 09:45:00,53.53,53.56,53.49,53.55,14400.0,45.5644,45.5899,45.5303,45.5814,14400.0
2012-07-17 09:50:00,53.52,53.6,53.51,53.55,10400.0,45.5558,45.6239,45.5473,45.5814,10400.0
2012-07-17 09:55:00,53.56,53.7,53.56,53.7,13100.0,45.5899,45.7091,45.5899,45.7091,13100.0
2012-07-17 10:00:00,53.7,53.74,53.5,53.58,98800.0,45.7091,45.7431,45.5388,45.6069,98800.0
2012-07-17 10:05:00,53.56,53.58,53.35,53.35,54600.0,45.5899,45.6069,45.4111,45.4111,54600.0
2012-07-17 10:10:00,53.33,53.45,53.3,53.41,19500.0,45.3941,45.4963,45.3686,45.4622,19500.0
2012-07-17 10:15:00,53.4,53.49,53.38,53.38,40500.0,45.4537,45.5303,45.4367,45.4367,40500.0
2012-07-17 10:20:00,53.37,53.51,53.3,53.47,25000.0,45.4282,45.5473,45.3686,45.5133,25000.0
2012-07-17 10:25:00,53.5,53.54,53.45,53.45,16400.0,45.5388,45.5729,45.4963,45.4963,16400.0
2012-07-17 10:30:00,53.43,53.43,53.31,53.32,12400.0,45.4792,45.4792,45.3771,45.3856,12400.0
2012-07-17 10:35:00,53.32,53.32,53.13,53.13,14500.0,45.3856,45.3856,45.2239,45.2239,14500.0
2012-07-17 10:40:00,53.14,53.15,53.07,53.07,8800.0,45.2324,45.2409,45.1728,45.1728,8800.0
2012-07-17 10:45:00,53.09,53.13,53.05,53.12,7500.0,45.1898,45.2239,45.1558,45.2154,7500.0
2012-07-17 10:50:00,53.12,53.13,53.03,53.03,13900.0,45.2154,45.2239,45.1388,45.1388,13900.0
2012-07-17 10:55:00,53.03,53.06,53.0,53.01,9800.0,45.1388,45.1643,45.1132,45.1217,9800.0
2012-07-17 11:00:00,53.02,53.02,52.86,52.92,39000.0,45.1302,45.1302,44.9941,45.0451,39000.0
2012-07-17 11:05:00,52.93,53.05,52.93,53.02,15400.0,45.0536,45.1558,45.0536,45.1302,15400.0
2012-07-17 11:10:00,53.02,53.04,53.0,53.01,10800.0,45.1302,45.1473,45.1132,45.1217,10800.0
2012-07-17 11:15:00,52.99,53.01,52.96,52.97,8600.0,45.1047,45.1217,45.0792,45.0877,8600.0
2012-07-17 11:20:00,52.95,52.98,52.88,52.89,22400.0,45.0707,45.0962,45.0111,45.0196,22400.0
2012-07-17 11:25:00,52.89,52.93,52.87,52.9,49000.0,45.0196,45.0536,45.0026,45.0281,49000.0
2012-07-17 11:30:00,52.9,52.97,52.89,52.93,53800.0,45.0281,45.0877,45.0196,45.0536,53800.0
2012-07-17 11:35:00,52.94,52.99,52.94,52.98,31400.0,45.0622,45.1047,45.0622,45.0962,31400.0
2012-07-17 11:40:00,52.98,53.0,52.96,53.0,17500.0,45.0962,45.1132,45.0792,45.1132,17500.0
2012-07-17 11:45:00,53.0,53.01,52.98,53.0,20900.0,45.1132,45.1217,45.0962,45.1132,20900.0
2012-07-17 11:50:00,53.0,53.02,52.98,53.0,21000.0,45.1132,45.1302,45.0962,45.1132,21000.0
2012-07-17 11:55:00,53.0,53.03,52.98,53.0,31000.0,45.1132,45.1388,45.0962,45.1132,31000.0
2012-07-17 12:00:00,53.01,53.02,52.98,53.01,26800.0,45.1217,45.1302,45.0962,45.1217,26800.0
2012-07-17 12:05:00,53.01,53.17,53.01,53.04,49100.0,45.1217,45.2579,45.1217,45.1473,49100.0
2012-07-17 12:10:00,53.04,53.07,53.01,53.05,22300.0,45.1473,45.1728,45.1217,45.1558,22300.0
2012-07-17 12:15:00,53.06,53.08,53.05,53.07,18900.0,45.1643,45.1813,45.1558,45.1728,18900.0
2012-07-17 12:20:00,53.07,53.09,53.06,53.08,29600.0,45.1728,45.1898,45.1643,45.1813,29600.0
2012-07-17 12:25:00,53.07,53.11,53.06,53.1,12100.0,45.1728,45.2069,45.1643,45.1983,12100.0
2012-07-17 12:30:00,53.1,53.11,53.08,53.1,23400.0,45.1983,45.2069,45.1813,45.1983,23400.0
2012-07-17 12:35:00,53.09,53.12,53.09,53.1,13000.0,45.1898,45.2154,45.1898,45.1983,13000.0
2012-07-17 12:40:00,53.1,53.1,53.05,53.05,19200.0,45.1983,45.1983,45.1558,45.1558,19200.0
2012-07-17 12:45:00,53.05,53.09,53.04,53.06,24200.0,45.1558,45.1898,45.1473,45.1643,24200.0
2012-07-17 12:50:00,53.05,53.07,53.05,53.07,7200.0,45.1558,45.1728,45.1558,45.1728,7200.0
2012-07-17 12:55:00,53.07,53.09,53.05,53.05,17200.0,45.1728,45.1898,45.1558,45.1558,17200.0
2012-07-17 13:00:00,53.05,53.05,53.03,53.05,13700.0,45.1558,45.1558,45.1388,45.1558,13700.0
2012-07-17 13:05:00,53.05,53.06,53.04,53.05,6300.0,45.1558,45.1643,45.1473,45.1558,6300.0
2012-07-17 13:10:00,53.05,53.05,53.04,53.04,5000.0,45.1558,45.1558,45.1473,45.1473,5000.0
2012-07-17 13:15:00,53.05,53.06,53.0,53.04,41900.0,45.1558,45.1643,45.1132,45.1473,41900.0
2012-07-17 13:20:00,53.05,53.15,53.04,53.14,11700.0,45.1558,45.2409,45.1473,45.2324,11700.0
2012-07-17 13:25:00,53.15,53.25,53.15,53.25,8900.0,45.2409,45.326,45.2409,45.326,8900.0
2012-07-17 13:30:00,53.25,53.42,53.25,53.41,19500.0,45.326,45.4707,45.326,45.4622,19500.0
2012-07-17 13:35:00,53.42,53.48,53.42,53.45,16400.0,45.4707,45.5218,45.4707,45.4963,16400.0
2012-07-17 13:40:00,53.45,53.45,53.36,53.43,25800.0,45.4963,45.4963,45.4197,45.4792,25800.0
2012-07-17 13:45:00,53.43,53.45,53.4,53.42,22800.0,45.4792,45.4963,45.4537,45.4707,22800.0
2012-07-17 13:50:00,53.42,53.44,53.41,53.43,7100.0,45.4707,45.4878,45.4622,45.4792,7100.0
2012-07-17 13:55:00,53.44,53.44,53.41,53.44,5100.0,45.4878,45.4878,45.4622,45.4878,5100.0
2012-07-17 14:00:00,53.44,53.45,53.41,53.45,6700.0,45.4878,45.4963,45.4622,45.4963,6700.0
2012-07-17 14:05:00,53.47,53.49,53.47,53.49,2700.0,45.5133,45.5303,45.5133,45.5303,2700.0
2012-07-17 14:10:00,53.49,53.5,53.48,53.49,6800.0,45.5303,45.5388,45.5218,45.5303,6800.0
2012-07-17 14:15:00,53.49,53.51,53.46,53.49,7400.0,45.5303,45.5473,45.5048,45.5303,7400.0
2012-07-17 14:20:00,53.49,53.49,53.46,53.48,6700.0,45.5303,45.5303,45.5048,45.5218,6700.0
2012-07-17 14:25:00,53.47,53.49,53.41,53.49,11300.0,45.5133,45.5303,45.4622,45.5303,11300.0
2012-07-17 14:30:00,53.49,53.53,53.49,53.53,12700.0,45.5303,45.5644,45.5303,45.5644,12700.0
2012-07-17 14:35:00,53.54,53.54,53.44,53.45,14000.0,45.5729,45.5729,45.4878,45.4963,14000.0
2012-07-17 14:40:00,53.44,53.46,53.38,53.46,11700.0,45.4878,45.5048,45.4367,45.5048,11700.0
2012-07-17 14:45:00,53.45,53.5,53.45,53.47,10700.0,45.4963,45.5388,45.4963,45.5133,10700.0
2012-07-17 14:50:00,53.47,53.5,53.47,53.49,8900.0,45.5133,45.5388,45.5133,45.5303,8900.0
2012-07-17 14:55:00,53.49,53.56,53.49,53.54,31000.0,45.5303,45.5899,45.5303,45.5729,31000.0
2012-07-17 15:00:00,53.53,53.58,53.53,53.53,18600.0,45.5644,45.6069,45.5644,45.5644,18600.0
2012-07-17 15:05:00,53.53,53.54,53.5,53.53,14600.0,45.5644,45.5729,45.5388,45.5644,14600.0
2012-07-17 15:10:00,53.53,53.57,53.52,53.57,22500.0,45.5644,45.5984,45.5558,45.5984,22500.0
2012-07-17 15:15:00,53.55,53.65,53.55,53.63,22500.0,45.5814,45.6665,45.5814,45.6495,22500.0
2012-07-17 15:20:00,53.64,53.66,53.63,53.63,15200.0,45.658,45.675,45.6495,45.6495,15200.0
2012-07-17 15:25:00,53.64,53.7,53.63,53.65,35500.0,45.658,45.7091,45.6495,45.6665,35500.0
2012-07-17 15:30:00,53.65,53.65,53.57,53.58,35000.0,45.6665,45.6665,45.5984,45.6069,35000.0
2012-07-17 15:35:00,53.58,53.59,53.51,53.51,31200.0,45.6069,45.6154,45.5473,45.5473,31200.0
2012-07-17 15:40:00,53.52,53.62,53.51,53.58,36000.0,45.5558,45.641,45.5473,45.6069,36000.0
2012-07-17 15:45:00,53.59,53.68,53.59,53.68,39200.0,45.6154,45.692,45.6154,45.692,39200.0
2012-07-17 15:50:00,53.68,53.69,53.64,53.68,44900.0,45.692,45.7005,45.658,45.692,44900.0
2012-07-17 15:55:00,53.68,53.72,53.67,53.72,70900.0,45.692,45.7261,45.6835,45.7261,70900.0
2012-07-18 09:30:00,53.51,53.63,53.19,53.3,39900.0,45.5473,45.6495,45.275,45.3686,39900.0
2012-07-18 09:35:00,53.3,53.36,53.26,53.36,16700.0,45.3686,45.4197,45.3345,45.4197,16700.0
2012-07-18 09:40:00,53.37,53.4,53.31,53.34,29000.0,45.4282,45.4537,45.3771,45.4026,29000.0
2012-07-18 09:45:00,53.34,53.52,53.31,53.52,22900.0,45.4026,45.5558,45.3771,45.5558,22900.0
2012-07-18 09:50:00,53.52,53.91,53.52,53.89,23600.0,45.5558,45.8878,45.5558,45.8708,23600.0
2012-07-18 09:55:00,53.89,54.06,53.89,54.02,21000.0,45.8708,46.0155,45.8708,45.9814,21000.0
2012-07-18 10:00:00,54.02,54.22,53.94,54.15,34600.0,45.9814,46.1517,45.9133,46.0921,34600.0
2012-07-18 10:05:00,54.16,54.17,53.99,54.08,30600.0,46.1006,46.1091,45.9559,46.0325,30600.0
2012-07-18 10:10:00,54.09,54.19,54.06,54.19,20700.0,46.041,46.1261,46.0155,46.1261,20700.0
2012-07-18 10:15:00,54.18,54.21,54.05,54.11,36400.0,46.1176,46.1432,46.007,46.058,36400.0
2012-07-18 10:20:00,54.09,54.13,54.07,54.1,16100.0,46.041,46.0751,46.024,46.0495,16100.0
2012-07-18 10:25:00,54.11,54.2,54.1,54.19,13600.0,46.058,46.1347,46.0495,46.1261,13600.0
2012-07-18 10:30:00,54.19,54.19,54.14,54.17,14600.0,46.1261,46.1261,46.0836,46.1091,14600.0
2012-07-18 10:35:00,54.16,54.21,54.15,54.17,19800.0,46.1006,46.1432,46.0921,46.1091,19800.0
2012-07-18 10:40:00,54.16,54.32,54.16,54.32,20600.0,46.1006,46.2368,46.1006,46.2368,20600.0
2012-07-18 10:45:00,54.32,54.33,54.25,54.3,22300.0,46.2368,46.2453,46.1772,46.2198,22300.0
2012-07-18 10:50:00,54.29,54.39,54.28,54.36,21400.0,46.2113,46.2964,46.2028,46.2708,21400.0
2012-07-18 10:55:00,54.34,54.34,54.25,54.25,21700.0,46.2538,46.2538,46.1772,46.1772,21700.0
2012-07-18 11:00:00,54.26,54.33,54.19,54.32,178300.0,46.1857,46.2453,46.1261,46.2368,178300.0
2012-07-18 11:05:00,54.32,54.32,54.09,54.11,19100.0,46.2368,46.2368,46.041,46.058,19100.0
2012-07-18 11:10:00,54.11,54.14,54.06,54.1,13800.0,46.058,46.0836,46.0155,46.0495,13800.0
2012-07-18 11:15:00,54.1,54.17,54.1,54.14,9000.0,46.0495,46.1091,46.0495,46.0836,9000.0
2012-07-18 11:20:00,54.14,54.21,54.12,54.2,9700.0,46.0836,46.1432,46.0666,46.1347,9700.0
2012-07-18 11:25:00,54.19,54.22,54.19,54.21,4500.0,46.1261,46.1517,46.1261,46.1432,4500.0
2012-07-18 11:30:00,54.21,54.31,54.21,54.29,11700.0,46.1432,46.2283,46.1432,46.2113,11700.0
2012-07-18 11:35:00,54.29,54.32,54.2,54.2,40100.0,46.2113,46.2368,46.1347,46.1347,40100.0
2012-07-18 11:40:00,54.2,54.21,54.14,54.16,11300.0,46.1347,46.1432,46.0836,46.1006,11300.0
2012-07-18 11:45:00,54.16,54.17,54.13,54.14,12600.0,46.1006,46.1091,46.0751,46.0836,12600.0
2012-07-18 11:50:00,54.15,54.18,54.13,54.17,15400.0,46.0921,46.1176,46.0751,46.1091,15400.0
2012-07-18 11:55:00,54.18,54.22,54.17,54.22,9000.0,46.1176,46.1517,46.1091,46.1517,9000.0
2012-07-18 12:00:00,54.22,54.29,54.21,54.29,73800.0,46.1517,46.2113,46.1432,46.2113,73800.0
2012-07-18 12:05:00,54.3,54.39,54.26,54.39,22100.0,46.2198,46.2964,46.1857,46.2964,22100.0
2012-07-18 12:10:00,54.39,54.43,54.34,54.36,21300.0,46.2964,46.3304,46.2538,46.2708,21300.0
2012-07-18 12:15:00,54.37,54.39,54.34,54.34,7700.0,46.2794,46.2964,46.2538,46.2538,7700.0
2012-07-18 12:20:00,54.35,54.38,54.33,54.33,21400.0,46.2623,46.2879,46.2453,46.2453,21400.0
2012-07-18 12:25:00,54.32,54.35,54.3,54.32,12300.0,46.2368,46.2623,46.2198,46.2368,12300.0
2012-07-18 12:30:00,54.32,54.37,54.3,54.37,10900.0,46.2368,46.2794,46.2198,46.2794,10900.0
2012-07-18 12:35:00,54.37,54.38,54.33,54.33,11500.0,46.2794,46.2879,46.2453,46.2453,11500.0
2012-07-18 12:40:00,54.33,54.33,54.21,54.24,19300.0,46.2453,46.2453,46.1432,46.1687,19300.0
2012-07-18 12:45:00,54.24,54.27,54.2,54.2,6800.0,46.1687,46.1942,46.1347,46.1347,6800.0
2012-07-18 12:50:00,54.19,54.21,54.16,54.16,7900.0,46.1261,46.1432,46.1006,46.1006,7900.0
2012-07-18 12:55:00,54.17,54.17,54.11,54.11,24600.0,46.1091,46.1091,46.058,46.058,24600.0
2012-07-18 13:00:00,54.11,54.11,53.97,53.98,33700.0,46.058,46.058,45.9389,45.9474,33700.0
2012-07-18 13:05:00,53.99,54.0,53.97,53.98,7200.0,45.9559,45.9644,45.9389,45.9474,7200.0
2012-07-18 13:10:00,53.99,54.0,53.97,54.0,15800.0,45.9559,45.9644,45.9389,45.9644,15800.0
2012-07-18 13:15:00,53.99,54.01,53.93,53.97,30200.0,45.9559,45.9729,45.9048,45.9389,30200.0
2012-07-18 13:20:00,53.98,54.01,53.97,54.0,7200.0,45.9474,45.9729,45.9389,45.9644,7200.0
2012-07-18 13:25:00,54.0,54.04,54.0,54.03,11400.0,45.9644,45.9985,45.9644,45.99,11400.0
2012-07-18 13:30:00,54.01,54.02,53.85,53.87,21400.0,45.9729,45.9814,45.8367,45.8538,21400.0
2012-07-18 13:35:00,53.89,53.91,53.87,53.88,5400.0,45.8708,45.8878,45.8538,45.8623,5400.0
2012-07-18 13:40:00,53.88,53.88,53.83,53.83,12600.0,45.8623,45.8623,45.8197,45.8197,12600.0
2012-07-18 13:45:00,53.83,53.84,53.8,53.8,8900.0,45.8197,45.8282,45.7942,45.7942,8900.0
2012-07-18 13:50:00,53.8,53.81,53.75,53.77,13600.0,45.7942,45.8027,45.7516,45.7686,13600.0
2012-07-18 13:55:00,53.77,53.81,53.75,53.81,7700.0,45.7686,45.8027,45.7516,45.8027,7700.0
2012-07-18 14:00:00,53.82,53.91,53.8,53.91,6900.0,45.8112,45.8878,45.7942,45.8878,6900.0
2012-07-18 14:05:00,53.91,53.92,53.85,53.85,11400.0,45.8878,45.8963,45.8367,45.8367,11400.0
2012-07-18 14:10:00,53.85,53.85,53.8,53.8,13800.0,45.8367,45.8367,45.7942,45.7942,13800.0
2012-07-18 14:15:00,53.8,53.81,53.74,53.75,40000.0,45.7942,45.8027,45.7431,45.7516,40000.0
2012-07-18 14:20:00,53.75,53.77,53.74,53.75,25700.0,45.7516,45.7686,45.7431,45.7516,25700.0
2012-07-18 14:25:00,53.75,53.76,53.71,53.74,13800.0,45.7516,45.7601,45.7176,45.7431,13800.0
2012-07-18 14:30:00,53.74,53.75,53.69,53.69,34600.0,45.7431,45.7516,45.7005,45.7005,34600.0
2012-07-18 14:35:00,53.68,53.71,53.67,53.69,20100.0,45.692,45.7176,45.6835,45.7005,20100.0
2012-07-18 14:40:00,53.69,53.7,53.58,53.61,30000.0,45.7005,45.7091,45.6069,45.6325,30000.0
2012-07-18 14:45:00,53.6,53.63,53.54,53.56,33200.0,45.6239,45.6495,45.5729,45.5899,33200.0
2012-07-18 14:50:00,53.55,53.59,53.52,53.53,31200.0,45.5814,45.6154,45.5558,45.5644,31200.0
2012-07-18 14:55:00,53.53,53.58,53.52,53.58,25200.0,45.5644,45.6069,45.5558,45.6069,25200.0
2012-07-18 15:00:00,53.58,53.58,53.53,53.56,54900.0,45.6069,45.6069,45.5644,45.5899,54900.0
2012-07-18 15:05:00,53.57,53.58,53.54,53.54,45000.0,45.5984,45.6069,45.5729,45.5729,45000.0
2012-07-18 15:10:00,53.53,53.6,53.5,53.59,37900.0,45.5644,45.6239,45.5388,45.6154,37900.0
2012-07-18 15:15:00,53.59,53.65,53.58,53.65,22200.0,45.6154,45.6665,45.6069,45.6665,22200.0
2012-07-18 15:20:00,53.65,53.66,53.59,53.6,38300.0,45.6665,45.675,45.6154,45.6239,38300.0
2012-07-18 15:25:00,53.61,53.65,53.53,53.57,39100.0,45.6325,45.6665,45.5644,45.5984,39100.0
2012-07-18 15:30:00,53.58,53.66,53.57,53.65,41800.0,45.6069,45.675,45.5984,45.6665,41800.0
2012-07-18 15:35:00,53.65,53.66,53.61,53.63,36600.0,45.6665,45.675,45.6325,45.6495,36600.0
2012-07-18 15:40:00,53.62,53.66,53.6,53.65,30900.0,45.641,45.675,45.6239,45.6665,30900.0
2012-07-18 15:45:00,53.66,53.67,53.58,53.61,43600.0,45.675,45.6835,45.6069,45.6325,43600.0
2012-07-18 15:50:00,53.62,53.67,53.52,53.57,55700.0,45.641,45.6835,45.5558,45.5984,55700.0
2012-07-18 15:55:00,53.57,53.63,51.89,53.54,126400.0,45.5984,45.6495,44.1684,45.5729,126400.0
2012-07-19 09:30:00,52.32,53.04,52.12,53.0,121000.0,44.5344,45.1473,44.3642,45.1132,121000.0
2012-07-19 09:35:00,53.0,53.09,52.12,52.36,280900.0,45.1132,45.1898,44.3642,44.5685,280900.0
2012-07-19 09:40:00,52.36,52.49,52.15,52.48,189400.0,44.5685,44.6791,44.3897,44.6706,189400.0
2012-07-19 09:45:00,52.45,52.63,51.78,51.83,145500.0,44.6451,44.7983,44.0748,44.1173,145500.0
2012-07-19 09:50:00,51.84,52.13,51.81,52.08,145600.0,44.1258,44.3727,44.1003,44.3301,145600.0
2012-07-19 09:55:00,52.07,52.09,52.0,52.02,84500.0,44.3216,44.3386,44.262,44.2791,84500.0
2012-07-19 10:00:00,52.01,52.1,51.89,52.1,105800.0,44.2705,44.3472,44.1684,44.3472,105800.0
2012-07-19 10:05:00,52.1,52.17,51.96,51.98,101400.0,44.3472,44.4067,44.228,44.245,101400.0
2012-07-19 10:10:00,51.98,52.01,51.83,51.87,82000.0,44.245,44.2705,44.1173,44.1514,82000.0
2012-07-19 10:15:00,51.89,51.9,51.45,51.55,155400.0,44.1684,44.1769,43.7939,43.879,155400.0
2012-07-19 10:20:00,51.54,51.58,51.45,51.45,67900.0,43.8705,43.9045,43.7939,43.7939,67900.0
2012-07-19 10:25:00,51.46,51.49,51.18,51.19,150000.0,43.8024,43.8279,43.5641,43.5726,150000.0
2012-07-19 10:30:00,51.19,51.2,50.96,51.03,271200.0,43.5726,43.5811,43.3768,43.4364,271200.0
2012-07-19 10:35:00,51.03,51.38,51.0,51.24,123200.0,43.4364,43.7343,43.4108,43.6151,123200.0
2012-07-19 10:40:00,51.24,51.58,51.05,51.58,67500.0,43.6151,43.9045,43.4534,43.9045,67500.0
2012-07-19 10:45:00,51.58,51.72,51.55,51.72,75500.0,43.9045,44.0237,43.879,44.0237,75500.0
2012-07-19 10:50:00,51.72,51.92,51.71,51.85,60800.0,44.0237,44.1939,44.0152,44.1344,60800.0
2012-07-19 10:55:00,51.86,51.87,51.64,51.69,58700.0,44.1429,44.1514,43.9556,43.9982,58700.0
2012-07-19 11:00:00,51.69,51.73,51.49,51.61,52400.0,43.9982,44.0322,43.8279,43.9301,52400.0
2012-07-19 11:05:00,51.62,51.65,51.55,51.63,51100.0,43.9386,43.9641,43.879,43.9471,51100.0
2012-07-19 11:10:00,51.65,51.83,51.62,51.83,24800.0,43.9641,44.1173,43.9386,44.1173,24800.0
2012-07-19 11:15:00,51.81,51.95,51.81,51.95,32600.0,44.1003,44.2195,44.1003,44.2195,32600.0
2012-07-19 11:20:00,51.95,51.95,51.82,51.87,29000.0,44.2195,44.2195,44.1088,44.1514,29000.0
2012-07-19 11:25:00,51.87,51.95,51.87,51.95,19000.0,44.1514,44.2195,44.1514,44.2195,19000.0
2012-07-19 11:30:00,51.94,51.99,51.86,51.99,35500.0,44.211,44.2535,44.1429,44.2535,35500.0
2012-07-19 11:35:00,51.99,52.2,51.99,52.2,42200.0,44.2535,44.4323,44.2535,44.4323,42200.0
2012-07-19 11:40:00,52.2,52.32,52.17,52.32,41800.0,44.4323,44.5344,44.4067,44.5344,41800.0
2012-07-19 11:45:00,52.31,52.38,52.28,52.31,46200.0,44.5259,44.5855,44.5004,44.5259,46200.0
2012-07-19 11:50:00,52.32,52.47,52.32,52.32,36700.0,44.5344,44.6621,44.5344,44.5344,36700.0
2012-07-19 11:55:00,52.32,52.35,52.25,52.25,36000.0,44.5344,44.5599,44.4748,44.4748,36000.0
2012-07-19 12:00:00,52.26,52.31,52.19,52.31,43200.0,44.4833,44.5259,44.4238,44.5259,43200.0
2012-07-19 12:05:00,52.31,52.37,52.27,52.31,45200.0,44.5259,44.577,44.4919,44.5259,45200.0
2012-07-19 12:10:00,52.31,52.31,52.26,52.29,21100.0,44.5259,44.5259,44.4833,44.5089,21100.0
2012-07-19 12:15:00,52.29,52.35,52.29,52.34,27100.0,44.5089,44.5599,44.5089,44.5514,27100.0
2012-07-19 12:20:00,52.34,52.49,52.34,52.49,13300.0,44.5514,44.6791,44.5514,44.6791,13300.0
2012-07-19 12:25:00,52.48,52.52,52.4,52.41,60200.0,44.6706,44.7047,44.6025,44.611,60200.0
2012-07-19 12:30:00,52.41,52.41,52.29,52.3,26900.0,44.611,44.611,44.5089,44.5174,26900.0
2012-07-19 12:35:00,52.3,52.3,52.26,52.29,23100.0,44.5174,44.5174,44.4833,44.5089,23100.0
2012-07-19 12:40:00,52.29,52.34,52.29,52.32,34000.0,44.5089,44.5514,44.5089,44.5344,34000.0
2012-07-19 12:45:00,52.32,52.36,52.31,52.33,23800.0,44.5344,44.5685,44.5259,44.5429,23800.0
2012-07-19 12:50:00,52.33,52.33,52.25,52.25,36800.0,44.5429,44.5429,44.4748,44.4748,36800.0
2012-07-19 12:55:00,52.25,52.26,52.11,52.12,42600.0,44.4748,44.4833,44.3557,44.3642,42600.0
2012-07-19 13:00:00,52.13,52.17,52.13,52.16,14400.0,44.3727,44.4067,44.3727,44.3982,14400.0
2012-07-19 13:05:00,52.16,52.2,52.16,52.18,7800.0,44.3982,44.4323,44.3982,44.4152,7800.0
2012-07-19 13:10:00,52.18,52.19,52.07,52.07,11400.0,44.4152,44.4238,44.3216,44.3216,11400.0
2012-07-19 13:15:00,52.07,52.11,52.0,52.01,23000.0,44.3216,44.3557,44.262,44.2705,23000.0
2012-07-19 13:20:00,52.01,52.01,51.88,51.91,49700.0,44.2705,44.2705,44.1599,44.1854,49700.0
2012-07-19 13:25:00,51.92,51.95,51.8,51.86,27500.0,44.1939,44.2195,44.0918,44.1429,27500.0
2012-07-19 13:30:00,51.87,51.99,51.87,51.97,23000.0,44.1514,44.2535,44.1514,44.2365,23000.0
2012-07-19 13:35:00,51.97,52.05,51.95,51.95,34700.0,44.2365,44.3046,44.2195,44.2195,34700.0
2012-07-19 13:40:00,51.95,52.01,51.93,51.99,30700.0,44.2195,44.2705,44.2024,44.2535,30700.0
2012-07-19 13:45:00,51.99,52.05,51.99,52.04,30200.0,44.2535,44.3046,44.2535,44.2961,30200.0
2012-07-19 13:50:00,52.04,52.04,51.99,52.01,10300.0,44.2961,44.2961,44.2535,44.2705,10300.0
2012-07-19 13:55:00,52.01,52.04,51.97,52.04,38300.0,44.2705,44.2961,44.2365,44.2961,38300.0
2012-07-19 14:00:00,52.04,52.08,51.98,52.08,18800.0,44.2961,44.3301,44.245,44.3301,18800.0
2012-07-19 14:05:00,52.09,52.11,52.01,52.07,12400.0,44.3386,44.3557,44.2705,44.3216,12400.0
2012-07-19 14:10:00,52.07,52.15,52.07,52.14,11300.0,44.3216,44.3897,44.3216,44.3812,11300.0
2012-07-19 14:15:00,52.15,52.2,51.99,52.02,32600.0,44.3897,44.4323,44.2535,44.2791,32600.0
2012-07-19 14:20:00,52.02,52.04,51.98,52.02,22000.0,44.2791,44.2961,44.245,44.2791,22000.0
2012-07-19 14:25:00,52.02,52.07,52.01,52.07,22200.0,44.2791,44.3216,44.2705,44.3216,22200.0
2012-07-19 14:30:00,52.07,52.15,52.05,52.13,15000.0,44.3216,44.3897,44.3046,44.3727,15000.0
2012-07-19 14:35:00,52.13,52.22,52.13,52.21,7200.0,44.3727,44.4493,44.3727,44.4408,7200.0
2012-07-19 14:40:00,52.21,52.24,52.19,52.19,13000.0,44.4408,44.4663,44.4238,44.4238,13000.0
2012-07-19 14:45:00,52.2,52.22,52.17,52.22,15500.0,44.4323,44.4493,44.4067,44.4493,15500.0
2012-07-19 14:50:00,52.2,52.26,52.19,52.25,20400.0,44.4323,44.4833,44.4238,44.4748,20400.0
2012-07-19 14:55:00,52.25,52.28,52.24,52.26,21500.0,44.4748,44.5004,44.4663,44.4833,21500.0
2012-07-19 15:00:00,52.27,52.27,52.16,52.24,41500.0,44.4919,44.4919,44.3982,44.4663,41500.0
2012-07-19 15:05:00,52.25,52.3,52.24,52.3,18600.0,44.4748,44.5174,44.4663,44.5174,18600.0
2012-07-19 15:10:00,52.3,52.32,52.27,52.31,31000.0,44.5174,44.5344,44.4919,44.5259,31000.0
2012-07-19 15:15:00,52.3,52.32,52.27,52.32,41600.0,44.5174,44.5344,44.4919,44.5344,41600.0
2012-07-19 15:20:00,52.33,52.35,52.29,52.3,25600.0,44.5429,44.5599,44.5089,44.5174,25600.0
2012-07-19 15:25:00,52.3,52.31,52.26,52.28,29300.0,44.5174,44.5259,44.4833,44.5004,29300.0
2012-07-19 15:30:00,52.28,52.3,52.25,52.26,65800.0,44.5004,44.5174,44.4748,44.4833,65800.0
2012-07-19 15:35:00,52.25,52.26,52.2,52.21,69200.0,44.4748,44.4833,44.4323,44.4408,69200.0
2012-07-19 15:40:00,52.22,52.25,52.2,52.25,43500.0,44.4493,44.4748,44.4323,44.4748,43500.0
2012-07-19 15:45:00,52.25,52.28,52.19,52.19,104900.0,44.4748,44.5004,44.4238,44.4238,104900.0
2012-07-19 15:50:00,52.19,52.2,52.07,52.09,79500.0,44.4238,44.4323,44.3216,44.3386,79500.0
2012-07-19 15:55:00,52.09,52.15,52.07,52.15,121300.0,44.3386,44.3897,44.3216,44.3897,121300.0
2012-07-20 09:30:00,51.97,52.08,51.81,51.83,218000.0,44.2365,44.3301,44.1003,44.1173,218000.0
2012-07-20 09:35:00,51.82,51.82,51.54,51.7,41400.0,44.1088,44.1088,43.8705,44.0067,41400.0
2012-07-20 09:40:00,51.72,51.87,51.52,51.52,19300.0,44.0237,44.1514,43.8535,43.8535,19300.0
2012-07-20 09:45:00,51.54,51.65,51.5,51.53,23900.0,43.8705,43.9641,43.8364,43.862,23900.0
2012-07-20 09:50:00,51.53,51.57,51.5,51.56,18500.0,43.862,43.896,43.8364,43.8875,18500.0
2012-07-20 09:55:00,51.55,51.58,51.48,51.53,27200.0,43.879,43.9045,43.8194,43.862,27200.0
2012-07-20 10:00:00,51.51,51.55,51.46,51.5,31000.0,43.8449,43.879,43.8024,43.8364,31000.0
2012-07-20 10:05:00,51.5,51.55,51.48,51.54,40000.0,43.8364,43.879,43.8194,43.8705,40000.0
2012-07-20 10:10:00,51.54,51.54,51.48,51.5,30800.0,43.8705,43.8705,43.8194,43.8364,30800.0
2012-07-20 10:15:00,51.49,51.51,51.41,51.43,22000.0,43.8279,43.8449,43.7598,43.7769,22000.0
2012-07-20 10:20:00,51.42,51.42,51.34,51.36,25500.0,43.7683,43.7683,43.7002,43.7173,25500.0
2012-07-20 10:25:00,51.37,51.54,51.37,51.5,22800.0,43.7258,43.8705,43.7258,43.8364,22800.0
2012-07-20 10:30:00,51.52,51.56,51.38,51.41,28800.0,43.8535,43.8875,43.7343,43.7598,28800.0
2012-07-20 10:35:00,51.4,51.51,51.37,51.51,22800.0,43.7513,43.8449,43.7258,43.8449,22800.0
2012-07-20 10:40:00,51.51,51.51,51.44,51.47,22300.0,43.8449,43.8449,43.7854,43.8109,22300.0
2012-07-20 10:45:00,51.49,51.53,51.46,51.51,25800.0,43.8279,43.862,43.8024,43.8449,25800.0
2012-07-20 10:50:00,51.52,51.57,51.5,51.57,18100.0,43.8535,43.896,43.8364,43.896,18100.0
2012-07-20 10:55:00,51.57,51.63,51.57,51.6,28300.0,43.896,43.9471,43.896,43.9216,28300.0
2012-07-20 11:00:00,51.6,51.6,51.48,51.57,21400.0,43.9216,43.9216,43.8194,43.896,21400.0
2012-07-20 11:05:00,51.57,51.6,51.53,51.53,23200.0,43.896,43.9216,43.862,43.862,23200.0
2012-07-20 11:10:00,51.53,51.55,51.47,51.51,13100.0,43.862,43.879,43.8109,43.8449,13100.0
2012-07-20 11:15:00,51.51,51.54,51.42,51.47,17600.0,43.8449,43.8705,43.7683,43.8109,17600.0
2012-07-20 11:20:00,51.45,51.55,51.43,51.55,27800.0,43.7939,43.879,43.7769,43.879,27800.0
2012-07-20 11:25:00,51.56,51.56,51.51,51.54,15900.0,43.8875,43.8875,43.8449,43.8705,15900.0
2012-07-20 11:30:00,51.55,51.57,51.49,51.51,18400.0,43.879,43.896,43.8279,43.8449,18400.0
2012-07-20 11:35:00,51.51,51.6,51.51,51.59,17900.0,43.8449,43.9216,43.8449,43.913,17900.0
2012-07-20 11:40:00,51.59,51.6,51.56,51.57,14400.0,43.913,43.9216,43.8875,43.896,14400.0
2012-07-20 11:45:00,51.57,51.67,51.53,51.66,28500.0,43.896,43.9811,43.862,43.9726,28500.0
2012-07-20 11:50:00,51.67,51.67,51.63,51.63,17800.0,43.9811,43.9811,43.9471,43.9471,17800.0
2012-07-20 11:55:00,51.65,51.65,51.57,51.58,13100.0,43.9641,43.9641,43.896,43.9045,13100.0
2012-07-20 12:00:00,51.58,51.58,51.49,51.5,13800.0,43.9045,43.9045,43.8279,43.8364,13800.0
2012-07-20 12:05:00,51.49,51.5,51.44,51.5,15600.0,43.8279,43.8364,43.7854,43.8364,15600.0
2012-07-20 12:10:00,51.51,51.55,51.48,51.5,15000.0,43.8449,43.879,43.8194,43.8364,15000.0
2012-07-20 12:15:00,51.49,51.51,51.48,51.48,9600.0,43.8279,43.8449,43.8194,43.8194,9600.0
2012-07-20 12:20:00,51.48,51.48,51.4,51.41,14300.0,43.8194,43.8194,43.7513,43.7598,14300.0
2012-07-20 12:25:00,51.4,51.43,51.39,51.42,16300.0,43.7513,43.7769,43.7428,43.7683,16300.0
2012-07-20 12:30:00,51.42,51.43,51.37,51.37,14000.0,43.7683,43.7769,43.7258,43.7258,14000.0
2012-07-20 12:35:00,51.37,51.37,51.33,51.34,11200.0,43.7258,43.7258,43.6917,43.7002,11200.0
2012-07-20 12:40:00,51.34,51.37,51.32,51.34,10800.0,43.7002,43.7258,43.6832,43.7002,10800.0
2012-07-20 12:45:00,51.33,51.34,51.33,51.34,5200.0,43.6917,43.7002,43.6917,43.7002,5200.0
2012-07-20 12:50:00,51.34,51.38,51.33,51.37,8200.0,43.7002,43.7343,43.6917,43.7258,8200.0
2012-07-20 12:55:00,51.37,51.42,51.36,51.41,9100.0,43.7258,43.7683,43.7173,43.7598,9100.0
2012-07-20 13:00:00,51.41,51.43,51.36,51.37,7800.0,43.7598,43.7769,43.7173,43.7258,7800.0
2012-07-20 13:05:00,51.35,51.35,51.3,51.3,7800.0,43.7088,43.7088,43.6662,43.6662,7800.0
2012-07-20 13:10:00,51.3,51.3,51.25,51.26,7300.0,43.6662,43.6662,43.6236,43.6321,7300.0
2012-07-20 13:15:00,51.25,51.25,51.22,51.23,7400.0,43.6236,43.6236,43.5981,43.6066,7400.0
2012-07-20 13:20:00,51.22,51.22,51.15,51.16,10300.0,43.5981,43.5981,43.5385,43.547,10300.0
2012-07-20 13:25:00,51.15,51.18,51.12,51.18,7800.0,43.5385,43.5641,43.513,43.5641,7800.0
2012-07-20 13:30:00,51.19,51.24,51.19,51.19,15900.0,43.5726,43.6151,43.5726,43.5726,15900.0
2012-07-20 13:35:00,51.19,51.21,51.18,51.2,11500.0,43.5726,43.5896,43.5641,43.5811,11500.0
2012-07-20 13:40:00,51.21,51.21,51.17,51.2,14700.0,43.5896,43.5896,43.5555,43.5811,14700.0
2012-07-20 13:45:00,51.2,51.21,51.18,51.18,10100.0,43.5811,43.5896,43.5641,43.5641,10100.0
2012-07-20 13:50:00,51.19,51.21,51.18,51.19,12000.0,43.5726,43.5896,43.5641,43.5726,12000.0
2012-07-20 13:55:00,51.19,51.21,51.18,51.18,9900.0,43.5726,43.5896,43.5641,43.5641,9900.0
2012-07-20 14:00:00,51.2,51.22,51.18,51.21,23800.0,43.5811,43.5981,43.5641,43.5896,23800.0
2012-07-20 14:05:00,51.21,51.3,51.21,51.3,28000.0,43.5896,43.6662,43.5896,43.6662,28000.0
2012-07-20 14:10:00,51.3,51.31,51.26,51.26,13400.0,43.6662,43.6747,43.6321,43.6321,13400.0
2012-07-20 14:15:00,51.26,51.33,51.26,51.33,14400.0,43.6321,43.6917,43.6321,43.6917,14400.0
2012-07-20 14:20:00,51.33,51.35,51.28,51.28,18800.0,43.6917,43.7088,43.6492,43.6492,18800.0
2012-07-20 14:25:00,51.28,51.29,51.26,51.28,13000.0,43.6492,43.6577,43.6321,43.6492,13000.0
2012-07-20 14:30:00,51.27,51.3,51.25,51.3,20600.0,43.6407,43.6662,43.6236,43.6662,20600.0
2012-07-20 14:35:00,51.3,51.31,51.24,51.24,17000.0,43.6662,43.6747,43.6151,43.6151,17000.0
2012-07-20 14:40:00,51.25,51.29,51.24,51.29,11100.0,43.6236,43.6577,43.6151,43.6577,11100.0
2012-07-20 14:45:00,51.28,51.36,51.28,51.36,15200.0,43.6492,43.7173,43.6492,43.7173,15200.0
2012-07-20 14:50:00,51.37,51.37,51.34,51.35,19100.0,43.7258,43.7258,43.7002,43.7088,19100.0
2012-07-20 14:55:00,51.34,51.37,51.33,51.34,18500.0,43.7002,43.7258,43.6917,43.7002,18500.0
2012-07-20 15:00:00,51.33,51.37,51.33,51.37,30600.0,43.6917,43.7258,43.6917,43.7258,30600.0
2012-07-20 15:05:00,51.37,51.39,51.33,51.39,29000.0,43.7258,43.7428,43.6917,43.7428,29000.0
2012-07-20 15:10:00,51.39,51.42,51.37,51.39,19900.0,43.7428,43.7683,43.7258,43.7428,19900.0
2012-07-20 15:15:00,51.4,51.42,51.37,51.39,27200.0,43.7513,43.7683,43.7258,43.7428,27200.0
2012-07-20 15:20:00,51.38,51.39,51.36,51.39,29700.0,43.7343,43.7428,43.7173,43.7428,29700.0
2012-07-20 15:25:00,51.39,51.4,51.36,51.37,25400.0,43.7428,43.7513,43.7173,43.7258,25400.0
2012-07-20 15:30:00,51.37,51.39,51.34,51.35,36100.0,43.7258,43.7428,43.7002,43.7088,36100.0
2012-07-20 15:35:00,51.35,51.38,51.35,51.37,26200.0,43.7088,43.7343,43.7088,43.7258,26200.0
2012-07-20 15:40:00,51.38,51.4,51.35,51.35,35900.0,43.7343,43.7513,43.7088,43.7088,35900.0
2012-07-20 15:45:00,51.36,51.39,51.35,51.37,54100.0,43.7173,43.7428,43.7088,43.7258,54100.0
2012-07-20 15:50:00,51.36,51.39,51.34,51.36,41700.0,43.7173,43.7428,43.7002,43.7173,41700.0
2012-07-20 15:55:00,51.36,51.39,51.35,51.39,102500.0,43.7173,43.7428,43.7088,43.7428,102500.0
2012-07-23 09:30:00,50.7,51.03,50.7,50.86,85100.0,43.1555,43.4364,43.1555,43.2917,85100.0
2012-07-23 09:35:00,50.87,50.91,50.77,50.85,44000.0,43.3002,43.3342,43.2151,43.2832,44000.0
2012-07-23 09:40:00,50.84,50.84,50.51,50.56,20300.0,43.2746,43.2746,42.9938,43.0363,20300.0
2012-07-23 09:45:00,50.57,50.68,50.54,50.58,17000.0,43.0448,43.1385,43.0193,43.0533,17000.0
2012-07-23 09:50:00,50.58,50.59,50.54,50.55,23700.0,43.0533,43.0619,43.0193,43.0278,23700.0
2012-07-23 09:55:00,50.53,50.6,50.53,50.55,17600.0,43.0108,43.0704,43.0108,43.0278,17600.0
2012-07-23 10:00:00,50.54,50.57,50.44,50.48,21800.0,43.0193,43.0448,42.9342,42.9682,21800.0
2012-07-23 10:05:00,50.48,50.51,50.46,50.49,16800.0,42.9682,42.9938,42.9512,42.9767,16800.0
2012-07-23 10:10:00,50.49,50.55,50.49,50.49,25000.0,42.9767,43.0278,42.9767,42.9767,25000.0
2012-07-23 10:15:00,50.48,50.56,50.45,50.56,11800.0,42.9682,43.0363,42.9427,43.0363,11800.0
2012-07-23 10:20:00,50.55,50.58,50.53,50.56,14800.0,43.0278,43.0533,43.0108,43.0363,14800.0
2012-07-23 10:25:00,50.56,50.56,50.51,50.53,10700.0,43.0363,43.0363,42.9938,43.0108,10700.0
2012-07-23 10:30:00,50.53,50.55,50.51,50.54,10800.0,43.0108,43.0278,42.9938,43.0193,10800.0
2012-07-23 10:35:00,50.53,50.58,50.5,50.57,12000.0,43.0108,43.0533,42.9852,43.0448,12000.0
2012-07-23 10:40:00,50.58,50.61,50.51,50.54,20000.0,43.0533,43.0789,42.9938,43.0193,20000.0
2012-07-23 10:45:00,50.53,50.55,50.49,50.5,9500.0,43.0108,43.0278,42.9767,42.9852,9500.0
2012-07-23 10:50:00,50.49,50.52,50.42,50.44,15000.0,42.9767,43.0023,42.9171,42.9342,15000.0
2012-07-23 10:55:00,50.43,50.46,50.38,50.44,13200.0,42.9257,42.9512,42.8831,42.9342,13200.0
2012-07-23 11:00:00,50.45,50.47,50.41,50.47,14200.0,42.9427,42.9597,42.9086,42.9597,14200.0
2012-07-23 11:05:00,50.45,50.48,50.42,50.45,11800.0,42.9427,42.9682,42.9171,42.9427,11800.0
2012-07-23 11:10:00,50.45,50.51,50.45,50.48,12700.0,42.9427,42.9938,42.9427,42.9682,12700.0
2012-07-23 11:15:00,50.48,50.53,50.42,50.42,16700.0,42.9682,43.0108,42.9171,42.9171,16700.0
2012-07-23 11:20:00,50.42,50.43,50.37,50.4,14400.0,42.9171,42.9257,42.8746,42.9001,14400.0
2012-07-23 11:25:00,50.39,50.51,50.37,50.49,11700.0,42.8916,42.9938,42.8746,42.9767,11700.0
2012-07-23 11:30:00,50.49,50.5,50.4,50.4,22500.0,42.9767,42.9852,42.9001,42.9001,22500.0
2012-07-23 11:35:00,50.4,50.4,50.33,50.34,17600.0,42.9001,42.9001,42.8405,42.8491,17600.0
2012-07-23 11:40:00,50.34,50.41,50.34,50.39,10600.0,42.8491,42.9086,42.8491,42.8916,10600.0
2012-07-23 11:45:00,50.38,50.41,50.37,50.41,8300.0,42.8831,42.9086,42.8746,42.9086,8300.0
2012-07-23 11:50:00,50.41,50.54,50.41,50.53,15500.0,42.9086,43.0193,42.9086,43.0108,15500.0
2012-07-23 11:55:00,50.53,50.53,50.47,50.5,10300.0,43.0108,43.0108,42.9597,42.9852,10300.0
2012-07-23 12:00:00,50.49,50.5,50.46,50.46,6900.0,42.9767,42.9852,42.9512,42.9512,6900.0
2012-07-23 12:05:00,50.45,50.46,50.44,50.45,7200.0,42.9427,42.9512,42.9342,42.9427,7200.0
2012-07-23 12:10:00,50.45,50.49,50.42,50.43,13100.0,42.9427,42.9767,42.9171,42.9257,13100.0
2012-07-23 12:15:00,50.43,50.43,50.38,50.38,10100.0,42.9257,42.9257,42.8831,42.8831,10100.0
2012-07-23 12:20:00,50.38,50.45,50.38,50.44,8200.0,42.8831,42.9427,42.8831,42.9342,8200.0
2012-07-23 12:25:00,50.43,50.43,50.39,50.4,5400.0,42.9257,42.9257,42.8916,42.9001,5400.0
2012-07-23 12:30:00,50.39,50.43,50.34,50.43,13500.0,42.8916,42.9257,42.8491,42.9257,13500.0
2012-07-23 12:35:00,50.44,50.47,50.44,50.44,6900.0,42.9342,42.9597,42.9342,42.9342,6900.0
2012-07-23 12:40:00,50.43,50.46,50.41,50.43,9800.0,42.9257,42.9512,42.9086,42.9257,9800.0
2012-07-23 12:45:00,50.44,50.56,50.44,50.56,11500.0,42.9342,43.0363,42.9342,43.0363,11500.0
2012-07-23 12:50:00,50.55,50.62,50.54,50.59,11300.0,43.0278,43.0874,43.0193,43.0619,11300.0
2012-07-23 12:55:00,50.59,50.62,50.59,50.59,8500.0,43.0619,43.0874,43.0619,43.0619,8500.0
2012-07-23 13:00:00,50.59,50.59,50.53,50.53,8700.0,43.0619,43.0619,43.0108,43.0108,8700.0
2012-07-23 13:05:00,50.53,50.55,50.52,50.52,8300.0,43.0108,43.0278,43.0023,43.0023,8300.0
2012-07-23 13:10:00,50.52,50.55,50.51,50.54,14900.0,43.0023,43.0278,42.9938,43.0193,14900.0
2012-07-23 13:15:00,50.54,50.56,50.52,50.55,10300.0,43.0193,43.0363,43.0023,43.0278,10300.0
2012-07-23 13:20:00,50.54,50.55,50.53,50.54,4400.0,43.0193,43.0278,43.0108,43.0193,4400.0
2012-07-23 13:25:00,50.55,50.58,50.55,50.56,9300.0,43.0278,43.0533,43.0278,43.0363,9300.0
2012-07-23 13:30:00,50.56,50.62,50.56,50.6,14200.0,43.0363,43.0874,43.0363,43.0704,14200.0
2012-07-23 13:35:00,50.6,50.61,50.57,50.6,18800.0,43.0704,43.0789,43.0448,43.0704,18800.0
2012-07-23 13:40:00,50.6,50.65,50.6,50.64,12900.0,43.0704,43.1129,43.0704,43.1044,12900.0
2012-07-23 13:45:00,50.65,50.67,50.63,50.66,12600.0,43.1129,43.1299,43.0959,43.1214,12600.0
2012-07-23 13:50:00,50.65,50.66,50.64,50.64,12300.0,43.1129,43.1214,43.1044,43.1044,12300.0
2012-07-23 13:55:00,50.64,50.67,50.64,50.66,9400.0,43.1044,43.1299,43.1044,43.1214,9400.0
2012-07-23 14:00:00,50.65,50.68,50.65,50.68,10300.0,43.1129,43.1385,43.1129,43.1385,10300.0
2012-07-23 14:05:00,50.68,50.71,50.67,50.67,12500.0,43.1385,43.164,43.1299,43.1299,12500.0
2012-07-23 14:10:00,50.68,50.7,50.67,50.7,20300.0,43.1385,43.1555,43.1299,43.1555,20300.0
2012-07-23 14:15:00,50.7,50.72,50.7,50.71,8300.0,43.1555,43.1725,43.1555,43.164,8300.0
2012-07-23 14:20:00,50.7,50.71,50.68,50.68,26400.0,43.1555,43.164,43.1385,43.1385,26400.0
2012-07-23 14:25:00,50.68,50.73,50.67,50.73,23400.0,43.1385,43.181,43.1299,43.181,23400.0
2012-07-23 14:30:00,50.74,50.77,50.72,50.73,29300.0,43.1895,43.2151,43.1725,43.181,29300.0
2012-07-23 14:35:00,50.73,50.76,50.73,50.76,10300.0,43.181,43.2066,43.181,43.2066,10300.0
2012-07-23 14:40:00,50.76,50.77,50.73,50.74,19400.0,43.2066,43.2151,43.181,43.1895,19400.0
2012-07-23 14:45:00,50.74,50.76,50.74,50.74,8800.0,43.1895,43.2066,43.1895,43.1895,8800.0
2012-07-23 14:50:00,50.74,50.74,50.71,50.72,13800.0,43.1895,43.1895,43.164,43.1725,13800.0
2012-07-23 14:55:00,50.72,50.74,50.71,50.74,20000.0,43.1725,43.1895,43.164,43.1895,20000.0
2012-07-23 15:00:00,50.73,50.75,50.7,50.74,13000.0,43.181,43.198,43.1555,43.1895,13000.0
2012-07-23 15:05:00,50.74,50.79,50.73,50.78,20600.0,43.1895,43.2321,43.181,43.2236,20600.0
2012-07-23 15:10:00,50.77,50.78,50.72,50.74,20800.0,43.2151,43.2236,43.1725,43.1895,20800.0
2012-07-23 15:15:00,50.73,50.8,50.73,50.77,20300.0,43.181,43.2406,43.181,43.2151,20300.0
2012-07-23 15:20:00,50.77,50.82,50.74,50.82,19000.0,43.2151,43.2576,43.1895,43.2576,19000.0
2012-07-23 15:25:00,50.82,50.94,50.81,50.94,27600.0,43.2576,43.3598,43.2491,43.3598,27600.0
2012-07-23 15:30:00,50.94,50.94,50.84,50.88,29600.0,43.3598,43.3598,43.2746,43.3087,29600.0
2012-07-23 15:35:00,50.87,50.87,50.81,50.82,17900.0,43.3002,43.3002,43.2491,43.2576,17900.0
2012-07-23 15:40:00,50.82,50.82,50.74,50.74,33200.0,43.2576,43.2576,43.1895,43.1895,33200.0
2012-07-23 15:45:00,50.75,50.85,50.75,50.83,45100.0,43.198,43.2832,43.198,43.2661,45100.0
2012-07-23 15:50:00,50.83,50.86,50.8,50.81,39200.0,43.2661,43.2917,43.2406,43.2491,39200.0
2012-07-23 15:55:00,50.82,50.86,50.75,50.76,77300.0,43.2576,43.2917,43.198,43.2066,77300.0
2012-07-24 09:30:00,51.09,51.22,51.02,51.15,54200.0,43.4874,43.5981,43.4279,43.5385,54200.0
2012-07-24 09:35:00,51.13,51.18,50.91,50.96,34500.0,43.5215,43.5641,43.3342,43.3768,34500.0
2012-07-24 09:40:00,50.97,50.99,50.69,50.71,43800.0,43.3853,43.4023,43.147,43.164,43800.0
2012-07-24 09:45:00,50.7,50.77,50.62,50.67,26200.0,43.1555,43.2151,43.0874,43.1299,26200.0
2012-07-24 09:50:00,50.67,50.82,50.67,50.82,28800.0,43.1299,43.2576,43.1299,43.2576,28800.0
2012-07-24 09:55:00,50.81,50.9,50.75,50.75,22800.0,43.2491,43.3257,43.198,43.198,22800.0
2012-07-24 10:00:00,50.75,50.82,50.74,50.77,17600.0,43.198,43.2576,43.1895,43.2151,17600.0
2012-07-24 10:05:00,50.75,50.79,50.72,50.78,11000.0,43.198,43.2321,43.1725,43.2236,11000.0
2012-07-24 10:10:00,50.75,50.79,50.71,50.71,13800.0,43.198,43.2321,43.164,43.164,13800.0
2012-07-24 10:15:00,50.71,50.71,50.64,50.68,14200.0,43.164,43.164,43.1044,43.1385,14200.0
2012-07-24 10:20:00,50.69,50.73,50.67,50.7,26200.0,43.147,43.181,43.1299,43.1555,26200.0
2012-07-24 10:25:00,50.7,50.77,50.69,50.74,46600.0,43.1555,43.2151,43.147,43.1895,46600.0
2012-07-24 10:30:00,50.74,50.76,50.67,50.72,5300.0,43.1895,43.2066,43.1299,43.1725,5300.0
2012-07-24 10:35:00,50.72,50.81,50.7,50.79,9200.0,43.1725,43.2491,43.1555,43.2321,9200.0
2012-07-24 10:40:00,50.78,50.8,50.75,50.76,9800.0,43.2236,43.2406,43.198,43.2066,9800.0
2012-07-24 10:45:00,50.77,50.79,50.69,50.7,32100.0,43.2151,43.2321,43.147,43.1555,32100.0
2012-07-24 10:50:00,50.69,50.77,50.68,50.75,14300.0,43.147,43.2151,43.1385,43.198,14300.0
2012-07-24 10:55:00,50.76,50.78,50.66,50.68,20000.0,43.2066,43.2236,43.1214,43.1385,20000.0
2012-07-24 11:00:00,50.67,50.67,50.58,50.59,26400.0,43.1299,43.1299,43.0533,43.0619,26400.0
2012-07-24 11:05:00,50.58,50.6,50.53,50.55,22700.0,43.0533,43.0704,43.0108,43.0278,22700.0
2012-07-24 11:10:00,50.54,50.58,50.51,50.52,17800.0,43.0193,43.0533,42.9938,43.0023,17800.0
2012-07-24 11:15:00,50.52,50.59,50.51,50.57,8500.0,43.0023,43.0619,42.9938,43.0448,8500.0
2012-07-24 11:20:00,50.57,50.6,50.55,50.56,12200.0,43.0448,43.0704,43.0278,43.0363,12200.0
2012-07-24 11:25:00,50.57,50.62,50.54,50.57,13700.0,43.0448,43.0874,43.0193,43.0448,13700.0
2012-07-24 11:30:00,50.55,50.59,50.5,50.51,16700.0,43.0278,43.0619,42.9852,42.9938,16700.0
2012-07-24 11:35:00,50.51,50.55,50.41,50.44,32700.0,42.9938,43.0278,42.9086,42.9342,32700.0
2012-07-24 11:40:00,50.45,50.45,50.36,50.36,18900.0,42.9427,42.9427,42.8661,42.8661,18900.0
2012-07-24 11:45:00,50.36,50.42,50.34,50.38,19300.0,42.8661,42.9171,42.8491,42.8831,19300.0
2012-07-24 11:50:00,50.38,50.38,50.29,50.32,23600.0,42.8831,42.8831,42.8065,42.832,23600.0
2012-07-24 11:55:00,50.32,50.34,50.25,50.25,22300.0,42.832,42.8491,42.7724,42.7724,22300.0
2012-07-24 12:00:00,50.25,50.25,50.05,50.06,31400.0,42.7724,42.7724,42.6022,42.6107,31400.0
2012-07-24 12:05:00,50.05,50.16,50.04,50.15,23100.0,42.6022,42.6958,42.5937,42.6873,23100.0
2012-07-24 12:10:00,50.15,50.27,50.14,50.27,12500.0,42.6873,42.7895,42.6788,42.7895,12500.0
2012-07-24 12:15:00,50.26,50.29,50.25,50.26,8700.0,42.781,42.8065,42.7724,42.781,8700.0
2012-07-24 12:20:00,50.26,50.29,50.16,50.21,38700.0,42.781,42.8065,42.6958,42.7384,38700.0
2012-07-24 12:25:00,50.21,50.29,50.2,50.29,40900.0,42.7384,42.8065,42.7299,42.8065,40900.0
2012-07-24 12:30:00,50.29,50.33,50.25,50.29,13100.0,42.8065,42.8405,42.7724,42.8065,13100.0
2012-07-24 12:35:00,50.3,50.39,50.28,50.31,11400.0,42.815,42.8916,42.798,42.8235,11400.0
2012-07-24 12:40:00,50.32,50.34,50.27,50.32,6500.0,42.832,42.8491,42.7895,42.832,6500.0
2012-07-24 12:45:00,50.33,50.34,50.29,50.3,4800.0,42.8405,42.8491,42.8065,42.815,4800.0
2012-07-24 12:50:00,50.28,50.32,50.25,50.31,8200.0,42.798,42.832,42.7724,42.8235,8200.0
2012-07-24 12:55:00,50.3,50.36,50.3,50.36,8200.0,42.815,42.8661,42.815,42.8661,8200.0
2012-07-24 13:00:00,50.34,50.4,50.33,50.4,20200.0,42.8491,42.9001,42.8405,42.9001,20200.0
2012-07-24 13:05:00,50.4,50.42,50.39,50.41,13800.0,42.9001,42.9171,42.8916,42.9086,13800.0
2012-07-24 13:10:00,50.41,50.49,50.41,50.49,11200.0,42.9086,42.9767,42.9086,42.9767,11200.0
2012-07-24 13:15:00,50.5,50.5,50.45,50.45,8600.0,42.9852,42.9852,42.9427,42.9427,8600.0
2012-07-24 13:20:00,50.45,50.46,50.43,50.43,10200.0,42.9427,42.9512,42.9257,42.9257,10200.0
2012-07-24 13:25:00,50.43,50.45,50.39,50.43,9600.0,42.9257,42.9427,42.8916,42.9257,9600.0
2012-07-24 13:30:00,50.42,50.43,50.39,50.41,12600.0,42.9171,42.9257,42.8916,42.9086,12600.0
2012-07-24 13:35:00,50.41,50.43,50.39,50.4,11300.0,42.9086,42.9257,42.8916,42.9001,11300.0
2012-07-24 13:40:00,50.4,50.42,50.39,50.41,16900.0,42.9001,42.9171,42.8916,42.9086,16900.0
2012-07-24 13:45:00,50.4,50.43,50.39,50.4,21700.0,42.9001,42.9257,42.8916,42.9001,21700.0
2012-07-24 13:50:00,50.4,50.5,50.39,50.46,22000.0,42.9001,42.9852,42.8916,42.9512,22000.0
2012-07-24 13:55:00,50.47,50.49,50.42,50.43,12500.0,42.9597,42.9767,42.9171,42.9257,12500.0
2012-07-24 14:00:00,50.43,50.44,50.4,50.43,24200.0,42.9257,42.9342,42.9001,42.9257,24200.0
2012-07-24 14:05:00,50.42,50.45,50.4,50.41,32100.0,42.9171,42.9427,42.9001,42.9086,32100.0
2012-07-24 14:10:00,50.41,50.47,50.4,50.44,22700.0,42.9086,42.9597,42.9001,42.9342,22700.0
2012-07-24 14:15:00,50.43,50.5,50.43,50.48,33800.0,42.9257,42.9852,42.9257,42.9682,33800.0
2012-07-24 14:20:00,50.47,50.54,50.46,50.52,44100.0,42.9597,43.0193,42.9512,43.0023,44100.0
2012-07-24 14:25:00,50.51,50.52,50.38,50.41,36600.0,42.9938,43.0023,42.8831,42.9086,36600.0
2012-07-24 14:30:00,50.41,50.45,50.4,50.44,33300.0,42.9086,42.9427,42.9001,42.9342,33300.0
2012-07-24 14:35:00,50.45,50.52,50.44,50.51,18500.0,42.9427,43.0023,42.9342,42.9938,18500.0
2012-07-24 14:40:00,50.5,50.55,50.5,50.52,15800.0,42.9852,43.0278,42.9852,43.0023,15800.0
2012-07-24 14:45:00,50.52,50.59,50.5,50.58,47100.0,43.0023,43.0619,42.9852,43.0533,47100.0
2012-07-24 14:50:00,50.57,50.59,50.53,50.55,28400.0,43.0448,43.0619,43.0108,43.0278,28400.0
2012-07-24 14:55:00,50.55,50.6,50.55,50.58,28000.0,43.0278,43.0704,43.0278,43.0533,28000.0
2012-07-24 15:00:00,50.58,50.59,50.56,50.59,19900.0,43.0533,43.0619,43.0363,43.0619,19900.0
2012-07-24 15:05:00,50.59,50.64,50.58,50.58,38400.0,43.0619,43.1044,43.0533,43.0533,38400.0
2012-07-24 15:10:00,50.58,50.62,50.57,50.61,27000.0,43.0533,43.0874,43.0448,43.0789,27000.0
2012-07-24 15:15:00,50.6,50.61,50.57,50.58,29100.0,43.0704,43.0789,43.0448,43.0533,29100.0
2012-07-24 15:20:00,50.59,50.73,50.58,50.72,25800.0,43.0619,43.181,43.0533,43.1725,25800.0
2012-07-24 15:25:00,50.72,50.82,50.68,50.81,33400.0,43.1725,43.2576,43.1385,43.2491,33400.0
2012-07-24 15:30:00,50.82,50.82,50.71,50.75,38200.0,43.2576,43.2576,43.164,43.198,38200.0
2012-07-24 15:35:00,50.76,50.81,50.71,50.8,33400.0,43.2066,43.2491,43.164,43.2406,33400.0
2012-07-24 15:40:00,50.8,50.87,50.76,50.78,35900.0,43.2406,43.3002,43.2066,43.2236,35900.0
2012-07-24 15:45:00,50.78,50.8,50.65,50.65,170500.0,43.2236,43.2406,43.1129,43.1129,170500.0
2012-07-24 15:50:00,50.64,50.71,50.57,50.68,161000.0,43.1044,43.164,43.0448,43.1385,161000.0
2012-07-24 15:55:00,50.69,50.77,50.69,50.75,124800.0,43.147,43.2151,43.147,43.198,124800.0
2012-07-25 09:30:00,50.81,51.37,50.81,51.37,35300.0,43.2491,43.7258,43.2491,43.7258,35300.0
2012-07-25 09:35:00,51.39,51.5,51.25,51.47,18400.0,43.7428,43.8364,43.6236,43.8109,18400.0
2012-07-25 09:40:00,51.47,51.47,51.3,51.3,12900.0,43.8109,43.8109,43.6662,43.6662,12900.0
2012-07-25 09:45:00,51.31,51.34,51.12,51.2,16900.0,43.6747,43.7002,43.513,43.5811,16900.0
2012-07-25 09:50:00,51.2,51.2,51.15,51.2,13300.0,43.5811,43.5811,43.5385,43.5811,13300.0
2012-07-25 09:55:00,51.2,51.4,51.2,51.37,40600.0,43.5811,43.7513,43.5811,43.7258,40600.0
2012-07-25 10:00:00,51.35,51.38,51.22,51.34,45800.0,43.7088,43.7343,43.5981,43.7002,45800.0
2012-07-25 10:05:00,51.32,51.44,51.32,51.41,46000.0,43.6832,43.7854,43.6832,43.7598,46000.0
2012-07-25 10:10:00,51.4,51.44,51.34,51.41,28900.0,43.7513,43.7854,43.7002,43.7598,28900.0
2012-07-25 10:15:00,51.4,51.44,51.39,51.42,31600.0,43.7513,43.7854,43.7428,43.7683,31600.0
2012-07-25 10:20:00,51.41,51.47,51.34,51.36,43800.0,43.7598,43.8109,43.7002,43.7173,43800.0
2012-07-25 10:25:00,51.37,51.43,51.35,51.4,33700.0,43.7258,43.7769,43.7088,43.7513,33700.0
2012-07-25 10:30:00,51.4,51.42,51.35,51.36,26700.0,43.7513,43.7683,43.7088,43.7173,26700.0
2012-07-25 10:35:00,51.37,51.43,51.37,51.4,23700.0,43.7258,43.7769,43.7258,43.7513,23700.0
2012-07-25 10:40:00,51.4,51.45,51.35,51.38,15500.0,43.7513,43.7939,43.7088,43.7343,15500.0
2012-07-25 10:45:00,51.39,51.4,51.31,51.31,19800.0,43.7428,43.7513,43.6747,43.6747,19800.0
2012-07-25 10:50:00,51.32,51.33,51.17,51.17,36300.0,43.6832,43.6917,43.5555,43.5555,36300.0
2012-07-25 10:55:00,51.17,51.19,51.07,51.17,20200.0,43.5555,43.5726,43.4704,43.5555,20200.0
2012-07-25 11:00:00,51.16,51.19,51.1,51.13,29000.0,43.547,43.5726,43.496,43.5215,29000.0
2012-07-25 11:05:00,51.13,51.16,51.08,51.08,21700.0,43.5215,43.547,43.4789,43.4789,21700.0
2012-07-25 11:10:00,51.07,51.11,51.07,51.09,23800.0,43.4704,43.5045,43.4704,43.4874,23800.0
2012-07-25 11:15:00,51.1,51.2,51.1,51.18,24300.0,43.496,43.5811,43.496,43.5641,24300.0
2012-07-25 11:20:00,51.19,51.25,51.19,51.23,11700.0,43.5726,43.6236,43.5726,43.6066,11700.0
2012-07-25 11:25:00,51.23,51.3,51.22,51.26,112600.0,43.6066,43.6662,43.5981,43.6321,112600.0
2012-07-25 11:30:00,51.25,51.32,51.24,51.3,17300.0,43.6236,43.6832,43.6151,43.6662,17300.0
2012-07-25 11:35:00,51.3,51.36,51.27,51.33,12300.0,43.6662,43.7173,43.6407,43.6917,12300.0
2012-07-25 11:40:00,51.33,51.34,51.29,51.3,23900.0,43.6917,43.7002,43.6577,43.6662,23900.0
2012-07-25 11:45:00,51.3,51.39,51.3,51.34,25400.0,43.6662,43.7428,43.6662,43.7002,25400.0
2012-07-25 11:50:00,51.35,51.41,51.35,51.41,18600.0,43.7088,43.7598,43.7088,43.7598,18600.0
2012-07-25 11:55:00,51.41,51.41,51.39,51.4,9800.0,43.7598,43.7598,43.7428,43.7513,9800.0
2012-07-25 12:00:00,51.4,51.42,51.37,51.41,13000.0,43.7513,43.7683,43.7258,43.7598,13000.0
2012-07-25 12:05:00,51.42,51.44,51.39,51.44,13500.0,43.7683,43.7854,43.7428,43.7854,13500.0
2012-07-25 12:10:00,51.43,51.43,51.35,51.4,16400.0,43.7769,43.7769,43.7088,43.7513,16400.0
2012-07-25 12:15:00,51.4,51.43,51.38,51.38,29100.0,43.7513,43.7769,43.7343,43.7343,29100.0
2012-07-25 12:20:00,51.39,51.42,51.39,51.4,13400.0,43.7428,43.7683,43.7428,43.7513,13400.0
2012-07-25 12:25:00,51.41,51.41,51.39,51.4,12400.0,43.7598,43.7598,43.7428,43.7513,12400.0
2012-07-25 12:30:00,51.4,51.42,51.36,51.36,22600.0,43.7513,43.7683,43.7173,43.7173,22600.0
2012-07-25 12:35:00,51.36,51.4,51.35,51.36,40300.0,43.7173,43.7513,43.7088,43.7173,40300.0
2012-07-25 12:40:00,51.35,51.35,51.3,51.31,9400.0,43.7088,43.7088,43.6662,43.6747,9400.0
2012-07-25 12:45:00,51.31,51.41,51.31,51.36,22600.0,43.6747,43.7598,43.6747,43.7173,22600.0
2012-07-25 12:50:00,51.36,51.36,51.34,51.35,8200.0,43.7173,43.7173,43.7002,43.7088,8200.0
2012-07-25 12:55:00,51.34,51.36,51.34,51.35,11400.0,43.7002,43.7173,43.7002,43.7088,11400.0
2012-07-25 13:00:00,51.34,51.36,51.34,51.35,24400.0,43.7002,43.7173,43.7002,43.7088,24400.0
2012-07-25 13:05:00,51.35,51.36,51.34,51.35,12600.0,43.7088,43.7173,43.7002,43.7088,12600.0
2012-07-25 13:10:00,51.35,51.36,51.34,51.36,12200.0,43.7088,43.7173,43.7002,43.7173,12200.0
2012-07-25 13:15:00,51.37,51.37,51.34,51.35,16200.0,43.7258,43.7258,43.7002,43.7088,16200.0
2012-07-25 13:20:00,51.35,51.38,51.34,51.38,15600.0,43.7088,43.7343,43.7002,43.7343,15600.0
2012-07-25 13:25:00,51.38,51.42,51.37,51.42,12400.0,43.7343,43.7683,43.7258,43.7683,12400.0
2012-07-25 13:30:00,51.43,51.44,51.41,51.42,13400.0,43.7769,43.7854,43.7598,43.7683,13400.0
2012-07-25 13:35:00,51.43,51.56,51.43,51.55,19800.0,43.7769,43.8875,43.7769,43.879,19800.0
2012-07-25 13:40:00,51.56,51.56,51.49,51.5,10200.0,43.8875,43.8875,43.8279,43.8364,10200.0
2012-07-25 13:45:00,51.5,51.51,51.41,51.41,17000.0,43.8364,43.8449,43.7598,43.7598,17000.0
2012-07-25 13:50:00,51.41,51.44,51.41,51.44,8600.0,43.7598,43.7854,43.7598,43.7854,8600.0
2012-07-25 13:55:00,51.44,51.46,51.44,51.45,14200.0,43.7854,43.8024,43.7854,43.7939,14200.0
2012-07-25 14:00:00,51.45,51.46,51.44,51.45,17200.0,43.7939,43.8024,43.7854,43.7939,17200.0
2012-07-25 14:05:00,51.44,51.45,51.44,51.45,9300.0,43.7854,43.7939,43.7854,43.7939,9300.0
2012-07-25 14:10:00,51.45,51.47,51.44,51.44,19400.0,43.7939,43.8109,43.7854,43.7854,19400.0
2012-07-25 14:15:00,51.45,51.47,51.44,51.46,33700.0,43.7939,43.8109,43.7854,43.8024,33700.0
2012-07-25 14:20:00,51.45,51.48,51.45,51.47,16000.0,43.7939,43.8194,43.7939,43.8109,16000.0
2012-07-25 14:25:00,51.47,51.48,51.45,51.47,22600.0,43.8109,43.8194,43.7939,43.8109,22600.0
2012-07-25 14:30:00,51.47,51.48,51.46,51.47,17400.0,43.8109,43.8194,43.8024,43.8109,17400.0
2012-07-25 14:35:00,51.48,51.5,51.47,51.48,27700.0,43.8194,43.8364,43.8109,43.8194,27700.0
2012-07-25 14:40:00,51.47,51.53,51.47,51.49,26600.0,43.8109,43.862,43.8109,43.8279,26600.0
2012-07-25 14:45:00,51.49,51.5,51.46,51.46,14500.0,43.8279,43.8364,43.8024,43.8024,14500.0
2012-07-25 14:50:00,51.47,51.48,51.46,51.47,14200.0,43.8109,43.8194,43.8024,43.8109,14200.0
2012-07-25 14:55:00,51.46,51.47,51.45,51.46,17000.0,43.8024,43.8109,43.7939,43.8024,17000.0
2012-07-25 15:00:00,51.46,51.47,51.42,51.44,57500.0,43.8024,43.8109,43.7683,43.7854,57500.0
2012-07-25 15:05:00,51.44,51.46,51.43,51.45,27800.0,43.7854,43.8024,43.7769,43.7939,27800.0
2012-07-25 15:10:00,51.45,51.45,51.32,51.32,112500.0,43.7939,43.7939,43.6832,43.6832,112500.0
2012-07-25 15:15:00,51.32,51.36,51.27,51.27,21700.0,43.6832,43.7173,43.6407,43.6407,21700.0
2012-07-25 15:20:00,51.27,51.27,51.21,51.22,21200.0,43.6407,43.6407,43.5896,43.5981,21200.0
2012-07-25 15:25:00,51.21,51.23,51.16,51.22,28800.0,43.5896,43.6066,43.547,43.5981,28800.0
2012-07-25 15:30:00,51.22,51.24,51.18,51.19,32200.0,43.5981,43.6151,43.5641,43.5726,32200.0
2012-07-25 15:35:00,51.2,51.26,51.2,51.25,21500.0,43.5811,43.6321,43.5811,43.6236,21500.0
2012-07-25 15:40:00,51.25,51.29,51.14,51.15,103000.0,43.6236,43.6577,43.53,43.5385,103000.0
2012-07-25 15:45:00,51.15,51.2,51.12,51.19,55100.0,43.5385,43.5811,43.513,43.5726,55100.0
2012-07-25 15:50:00,51.18,51.23,51.16,51.23,31600.0,43.5641,43.6066,43.547,43.6066,31600.0
2012-07-25 15:55:00,51.23,51.27,51.21,51.27,119300.0,43.6066,43.6407,43.5896,43.6407,119300.0
2012-07-26 09:30:00,51.82,51.87,51.36,51.55,108400.0,44.1088,44.1514,43.7173,43.879,108400.0
2012-07-26 09:35:00,51.57,51.77,51.48,51.76,42200.0,43.896,44.0663,43.8194,44.0577,42200.0
2012-07-26 09:40:00,51.74,51.77,51.63,51.69,20200.0,44.0407,44.0663,43.9471,43.9982,20200.0
2012-07-26 09:45:00,51.68,51.71,51.54,51.57,18600.0,43.9897,44.0152,43.8705,43.896,18600.0
2012-07-26 09:50:00,51.58,51.65,51.54,51.65,23800.0,43.9045,43.9641,43.8705,43.9641,23800.0
2012-07-26 09:55:00,51.65,51.71,51.59,51.62,27000.0,43.9641,44.0152,43.913,43.9386,27000.0
2012-07-26 10:00:00,51.6,51.71,51.53,51.66,22500.0,43.9216,44.0152,43.862,43.9726,22500.0
2012-07-26 10:05:00,51.68,51.77,51.62,51.73,42700.0,43.9897,44.0663,43.9386,44.0322,42700.0
2012-07-26 10:10:00,51.71,51.82,51.67,51.74,19000.0,44.0152,44.1088,43.9811,44.0407,19000.0
2012-07-26 10:15:00,51.74,51.81,51.73,51.75,14500.0,44.0407,44.1003,44.0322,44.0492,14500.0
2012-07-26 10:20:00,51.74,51.83,51.71,51.82,14600.0,44.0407,44.1173,44.0152,44.1088,14600.0
2012-07-26 10:25:00,51.82,51.88,51.77,51.8,17900.0,44.1088,44.1599,44.0663,44.0918,17900.0
2012-07-26 10:30:00,51.81,51.86,51.68,51.69,51300.0,44.1003,44.1429,43.9897,43.9982,51300.0
2012-07-26 10:35:00,51.67,51.67,51.47,51.47,27400.0,43.9811,43.9811,43.8109,43.8109,27400.0
2012-07-26 10:40:00,51.47,51.5,51.37,51.43,24500.0,43.8109,43.8364,43.7258,43.7769,24500.0
2012-07-26 10:45:00,51.43,51.48,51.41,51.46,11500.0,43.7769,43.8194,43.7598,43.8024,11500.0
2012-07-26 10:50:00,51.46,51.48,51.4,51.4,10500.0,43.8024,43.8194,43.7513,43.7513,10500.0
2012-07-26 10:55:00,51.4,51.48,51.39,51.48,29000.0,43.7513,43.8194,43.7428,43.8194,29000.0
2012-07-26 11:00:00,51.48,51.48,51.39,51.42,30400.0,43.8194,43.8194,43.7428,43.7683,30400.0
2012-07-26 11:05:00,51.44,51.44,51.36,51.36,49000.0,43.7854,43.7854,43.7173,43.7173,49000.0
2012-07-26 11:10:00,51.37,51.53,51.36,51.5,46800.0,43.7258,43.862,43.7173,43.8364,46800.0
2012-07-26 11:15:00,51.5,51.54,51.48,51.49,8500.0,43.8364,43.8705,43.8194,43.8279,8500.0
2012-07-26 11:20:00,51.48,51.48,51.44,51.46,10400.0,43.8194,43.8194,43.7854,43.8024,10400.0
2012-07-26 11:25:00,51.46,51.5,51.4,51.5,11700.0,43.8024,43.8364,43.7513,43.8364,11700.0
2012-07-26 11:30:00,51.5,51.51,51.47,51.49,15100.0,43.8364,43.8449,43.8109,43.8279,15100.0
2012-07-26 11:35:00,51.48,51.48,51.42,51.42,7300.0,43.8194,43.8194,43.7683,43.7683,7300.0
2012-07-26 11:40:00,51.41,51.44,51.4,51.43,14800.0,43.7598,43.7854,43.7513,43.7769,14800.0
2012-07-26 11:45:00,51.43,51.43,51.33,51.33,37800.0,43.7769,43.7769,43.6917,43.6917,37800.0
2012-07-26 11:50:00,51.32,51.35,51.3,51.32,8500.0,43.6832,43.7088,43.6662,43.6832,8500.0
2012-07-26 11:55:00,51.32,51.37,51.32,51.36,36600.0,43.6832,43.7258,43.6832,43.7173,36600.0
2012-07-26 12:00:00,51.35,51.36,51.3,51.33,22400.0,43.7088,43.7173,43.6662,43.6917,22400.0
2012-07-26 12:05:00,51.32,51.37,51.31,51.35,9100.0,43.6832,43.7258,43.6747,43.7088,9100.0
2012-07-26 12:10:00,51.35,51.4,51.34,51.38,15200.0,43.7088,43.7513,43.7002,43.7343,15200.0
2012-07-26 12:15:00,51.37,51.39,51.35,51.35,4900.0,43.7258,43.7428,43.7088,43.7088,4900.0
2012-07-26 12:20:00,51.35,51.36,51.3,51.34,17900.0,43.7088,43.7173,43.6662,43.7002,17900.0
2012-07-26 12:25:00,51.32,51.36,51.31,51.34,5700.0,43.6832,43.7173,43.6747,43.7002,5700.0
2012-07-26 12:30:00,51.33,51.34,51.32,51.32,5800.0,43.6917,43.7002,43.6832,43.6832,5800.0
2012-07-26 12:35:00,51.31,51.31,51.24,51.25,7400.0,43.6747,43.6747,43.6151,43.6236,7400.0
2012-07-26 12:40:00,51.26,51.3,51.23,51.23,8700.0,43.6321,43.6662,43.6066,43.6066,8700.0
2012-07-26 12:45:00,51.23,51.25,51.16,51.16,5800.0,43.6066,43.6236,43.547,43.547,5800.0
2012-07-26 12:50:00,51.16,51.17,51.1,51.13,11800.0,43.547,43.5555,43.496,43.5215,11800.0
2012-07-26 12:55:00,51.15,51.21,51.15,51.2,11400.0,43.5385,43.5896,43.5385,43.5811,11400.0
2012-07-26 13:00:00,51.19,51.23,51.17,51.23,15300.0,43.5726,43.6066,43.5555,43.6066,15300.0
2012-07-26 13:05:00,51.22,51.26,51.22,51.26,8600.0,43.5981,43.6321,43.5981,43.6321,8600.0
2012-07-26 13:10:00,51.25,51.26,51.24,51.26,9500.0,43.6236,43.6321,43.6151,43.6321,9500.0
2012-07-26 13:15:00,51.26,51.28,51.22,51.24,24200.0,43.6321,43.6492,43.5981,43.6151,24200.0
2012-07-26 13:20:00,51.23,51.28,51.22,51.27,16300.0,43.6066,43.6492,43.5981,43.6407,16300.0
2012-07-26 13:25:00,51.28,51.36,51.28,51.34,9700.0,43.6492,43.7173,43.6492,43.7002,9700.0
2012-07-26 13:30:00,51.33,51.37,51.28,51.29,14800.0,43.6917,43.7258,43.6492,43.6577,14800.0
2012-07-26 13:35:00,51.29,51.3,51.27,51.28,7800.0,43.6577,43.6662,43.6407,43.6492,7800.0
2012-07-26 13:40:00,51.28,51.28,51.24,51.26,13400.0,43.6492,43.6492,43.6151,43.6321,13400.0
2012-07-26 13:45:00,51.27,51.28,51.24,51.24,7900.0,43.6407,43.6492,43.6151,43.6151,7900.0
2012-07-26 13:50:00,51.25,51.25,51.19,51.19,9400.0,43.6236,43.6236,43.5726,43.5726,9400.0
2012-07-26 13:55:00,51.19,51.2,51.17,51.17,9700.0,43.5726,43.5811,43.5555,43.5555,9700.0
2012-07-26 14:00:00,51.18,51.2,51.06,51.1,57800.0,43.5641,43.5811,43.4619,43.496,57800.0
2012-07-26 14:05:00,51.09,51.11,51.06,51.07,38700.0,43.4874,43.5045,43.4619,43.4704,38700.0
2012-07-26 14:10:00,51.06,51.07,50.95,50.95,54300.0,43.4619,43.4704,43.3683,43.3683,54300.0
2012-07-26 14:15:00,50.95,51.08,50.93,51.02,20900.0,43.3683,43.4789,43.3513,43.4279,20900.0
2012-07-26 14:20:00,51.01,51.03,50.96,50.97,20800.0,43.4194,43.4364,43.3768,43.3853,20800.0
2012-07-26 14:25:00,50.98,51.1,50.96,51.07,12500.0,43.3938,43.496,43.3768,43.4704,12500.0
2012-07-26 14:30:00,51.07,51.11,51.0,51.04,75900.0,43.4704,43.5045,43.4108,43.4449,75900.0
2012-07-26 14:35:00,51.04,51.06,51.0,51.01,53800.0,43.4449,43.4619,43.4108,43.4194,53800.0
2012-07-26 14:40:00,51.01,51.1,51.01,51.07,43000.0,43.4194,43.496,43.4194,43.4704,43000.0
2012-07-26 14:45:00,51.07,51.17,51.06,51.14,30700.0,43.4704,43.5555,43.4619,43.53,30700.0
2012-07-26 14:50:00,51.14,51.2,51.14,51.16,17800.0,43.53,43.5811,43.53,43.547,17800.0
2012-07-26 14:55:00,51.19,51.22,51.13,51.13,16600.0,43.5726,43.5981,43.5215,43.5215,16600.0
2012-07-26 15:00:00,51.14,51.18,51.14,51.18,10200.0,43.53,43.5641,43.53,43.5641,10200.0
2012-07-26 15:05:00,51.18,51.21,51.17,51.2,23500.0,43.5641,43.5896,43.5555,43.5811,23500.0
2012-07-26 15:10:00,51.2,51.23,51.18,51.18,32900.0,43.5811,43.6066,43.5641,43.5641,32900.0
2012-07-26 15:15:00,51.18,51.2,51.18,51.19,18200.0,43.5641,43.5811,43.5641,43.5726,18200.0
2012-07-26 15:20:00,51.2,51.2,51.15,51.18,17400.0,43.5811,43.5811,43.5385,43.5641,17400.0
2012-07-26 15:25:00,51.17,51.22,51.17,51.22,18100.0,43.5555,43.5981,43.5555,43.5981,18100.0
2012-07-26 15:30:00,51.21,51.21,51.17,51.21,25700.0,43.5896,43.5896,43.5555,43.5896,25700.0
2012-07-26 15:35:00,51.21,51.25,51.16,51.24,31900.0,43.5896,43.6236,43.547,43.6151,31900.0
2012-07-26 15:40:00,51.23,51.31,51.23,51.3,41300.0,43.6066,43.6747,43.6066,43.6662,41300.0
2012-07-26 15:45:00,51.31,51.36,51.27,51.29,46800.0,43.6747,43.7173,43.6407,43.6577,46800.0
2012-07-26 15:50:00,51.29,51.32,51.27,51.3,33000.0,43.6577,43.6832,43.6407,43.6662,33000.0
2012-07-26 15:55:00,51.3,51.35,51.27,51.29,67600.0,43.6662,43.7088,43.6407,43.6577,67600.0
2012-07-27 09:30:00,51.62,51.88,51.59,51.71,25200.0,43.9386,44.1599,43.913,44.0152,25200.0
2012-07-27 09:35:00,51.7,51.76,51.63,51.72,8600.0,44.0067,44.0577,43.9471,44.0237,8600.0
2012-07-27 09:40:00,51.65,51.69,51.52,51.68,14100.0,43.9641,43.9982,43.8535,43.9897,14100.0
2012-07-27 09:45:00,51.68,51.77,51.56,51.76,17000.0,43.9897,44.0663,43.8875,44.0577,17000.0
2012-07-27 09:50:00,51.7,51.87,51.69,51.83,15300.0,44.0067,44.1514,43.9982,44.1173,15300.0
2012-07-27 09:55:00,51.84,51.86,51.75,51.83,13800.0,44.1258,44.1429,44.0492,44.1173,13800.0
2012-07-27 10:00:00,51.85,51.96,51.81,51.81,12300.0,44.1344,44.228,44.1003,44.1003,12300.0
2012-07-27 10:05:00,51.8,51.82,51.75,51.76,15000.0,44.0918,44.1088,44.0492,44.0577,15000.0
2012-07-27 10:10:00,51.75,51.8,51.75,51.78,10800.0,44.0492,44.0918,44.0492,44.0748,10800.0
2012-07-27 10:15:00,51.78,51.8,51.75,51.77,25500.0,44.0748,44.0918,44.0492,44.0663,25500.0
2012-07-27 10:20:00,51.77,51.8,51.73,51.76,17700.0,44.0663,44.0918,44.0322,44.0577,17700.0
2012-07-27 10:25:00,51.77,51.81,51.74,51.74,11000.0,44.0663,44.1003,44.0407,44.0407,11000.0
2012-07-27 10:30:00,51.75,51.79,51.73,51.75,9600.0,44.0492,44.0833,44.0322,44.0492,9600.0
2012-07-27 10:35:00,51.76,51.77,51.73,51.73,8700.0,44.0577,44.0663,44.0322,44.0322,8700.0
2012-07-27 10:40:00,51.74,51.75,51.67,51.68,9900.0,44.0407,44.0492,43.9811,43.9897,9900.0
2012-07-27 10:45:00,51.69,51.76,51.69,51.74,14200.0,43.9982,44.0577,43.9982,44.0407,14200.0
2012-07-27 10:50:00,51.74,51.75,51.71,51.75,7000.0,44.0407,44.0492,44.0152,44.0492,7000.0
2012-07-27 10:55:00,51.75,51.8,51.74,51.75,28000.0,44.0492,44.0918,44.0407,44.0492,28000.0
2012-07-27 11:00:00,51.77,51.77,51.7,51.75,16700.0,44.0663,44.0663,44.0067,44.0492,16700.0
2012-07-27 11:05:00,51.75,51.76,51.62,51.65,29400.0,44.0492,44.0577,43.9386,43.9641,29400.0
2012-07-27 11:10:00,51.66,51.66,51.57,51.59,24400.0,43.9726,43.9726,43.896,43.913,24400.0
2012-07-27 11:15:00,51.6,51.62,51.59,51.61,21200.0,43.9216,43.9386,43.913,43.9301,21200.0
2012-07-27 11:20:00,51.6,51.61,51.57,51.59,20000.0,43.9216,43.9301,43.896,43.913,20000.0
2012-07-27 11:25:00,51.6,51.6,51.55,51.56,8000.0,43.9216,43.9216,43.879,43.8875,8000.0
2012-07-27 11:30:00,51.56,51.62,51.56,51.58,7500.0,43.8875,43.9386,43.8875,43.9045,7500.0
2012-07-27 11:35:00,51.59,51.61,51.58,51.59,2300.0,43.913,43.9301,43.9045,43.913,2300.0
2012-07-27 11:40:00,51.6,51.62,51.58,51.6,5300.0,43.9216,43.9386,43.9045,43.9216,5300.0
2012-07-27 11:45:00,51.61,51.62,51.59,51.6,5000.0,43.9301,43.9386,43.913,43.9216,5000.0
2012-07-27 11:50:00,51.6,51.64,51.6,51.62,5800.0,43.9216,43.9556,43.9216,43.9386,5800.0
2012-07-27 11:55:00,51.64,51.67,51.59,51.64,23400.0,43.9556,43.9811,43.913,43.9556,23400.0
2012-07-27 12:00:00,51.65,51.65,51.6,51.6,30000.0,43.9641,43.9641,43.9216,43.9216,30000.0
2012-07-27 12:05:00,51.6,51.61,51.59,51.6,9900.0,43.9216,43.9301,43.913,43.9216,9900.0
2012-07-27 12:10:00,51.6,51.62,51.58,51.6,30700.0,43.9216,43.9386,43.9045,43.9216,30700.0
2012-07-27 12:15:00,51.62,51.65,51.6,51.64,14100.0,43.9386,43.9641,43.9216,43.9556,14100.0
2012-07-27 12:20:00,51.64,51.71,51.63,51.7,14700.0,43.9556,44.0152,43.9471,44.0067,14700.0
2012-07-27 12:25:00,51.71,51.71,51.65,51.66,30600.0,44.0152,44.0152,43.9641,43.9726,30600.0
2012-07-27 12:30:00,51.65,51.67,51.64,51.65,18000.0,43.9641,43.9811,43.9556,43.9641,18000.0
2012-07-27 12:35:00,51.66,51.66,51.63,51.65,7300.0,43.9726,43.9726,43.9471,43.9641,7300.0
2012-07-27 12:40:00,51.65,51.66,51.63,51.65,11000.0,43.9641,43.9726,43.9471,43.9641,11000.0
2012-07-27 12:45:00,51.66,51.66,51.64,51.65,7900.0,43.9726,43.9726,43.9556,43.9641,7900.0
2012-07-27 12:50:00,51.64,51.66,51.59,51.65,20800.0,43.9556,43.9726,43.913,43.9641,20800.0
2012-07-27 12:55:00,51.64,51.68,51.63,51.68,12500.0,43.9556,43.9897,43.9471,43.9897,12500.0
2012-07-27 13:00:00,51.67,51.73,51.65,51.73,21600.0,43.9811,44.0322,43.9641,44.0322,21600.0
2012-07-27 13:05:00,51.73,51.78,51.73,51.78,11400.0,44.0322,44.0748,44.0322,44.0748,11400.0
2012-07-27 13:10:00,51.78,51.82,51.78,51.8,19400.0,44.0748,44.1088,44.0748,44.0918,19400.0
2012-07-27 13:15:00,51.8,51.82,51.79,51.81,32600.0,44.0918,44.1088,44.0833,44.1003,32600.0
2012-07-27 13:20:00,51.8,51.84,51.79,51.79,22400.0,44.0918,44.1258,44.0833,44.0833,22400.0
2012-07-27 13:25:00,51.8,52.01,51.78,52.01,63900.0,44.0918,44.2705,44.0748,44.2705,63900.0
2012-07-27 13:30:00,52.02,52.15,52.01,52.04,33300.0,44.2791,44.3897,44.2705,44.2961,33300.0
2012-07-27 13:35:00,52.04,52.12,52.03,52.08,74600.0,44.2961,44.3642,44.2876,44.3301,74600.0
2012-07-27 13:40:00,52.09,52.09,52.0,52.07,39600.0,44.3386,44.3386,44.262,44.3216,39600.0
2012-07-27 13:45:00,52.08,52.09,52.0,52.0,34900.0,44.3301,44.3386,44.262,44.262,34900.0
2012-07-27 13:50:00,51.99,52.05,51.98,52.03,29300.0,44.2535,44.3046,44.245,44.2876,29300.0
2012-07-27 13:55:00,52.03,52.14,52.03,52.14,19800.0,44.2876,44.3812,44.2876,44.3812,19800.0
2012-07-27 14:00:00,52.14,52.18,52.12,52.18,25300.0,44.3812,44.4152,44.3642,44.4152,25300.0
2012-07-27 14:05:00,52.17,52.29,52.17,52.23,30400.0,44.4067,44.5089,44.4067,44.4578,30400.0
2012-07-27 14:10:00,52.22,52.23,52.13,52.14,17100.0,44.4493,44.4578,44.3727,44.3812,17100.0
2012-07-27 14:15:00,52.14,52.2,52.12,52.18,20100.0,44.3812,44.4323,44.3642,44.4152,20100.0
2012-07-27 14:20:00,52.16,52.19,52.11,52.14,16100.0,44.3982,44.4238,44.3557,44.3812,16100.0
2012-07-27 14:25:00,52.14,52.2,52.13,52.2,18500.0,44.3812,44.4323,44.3727,44.4323,18500.0
2012-07-27 14:30:00,52.19,52.26,52.17,52.24,21700.0,44.4238,44.4833,44.4067,44.4663,21700.0
2012-07-27 14:35:00,52.25,52.26,52.19,52.23,24000.0,44.4748,44.4833,44.4238,44.4578,24000.0
2012-07-27 14:40:00,52.23,52.29,52.23,52.27,17800.0,44.4578,44.5089,44.4578,44.4919,17800.0
2012-07-27 14:45:00,52.26,52.29,52.25,52.29,11900.0,44.4833,44.5089,44.4748,44.5089,11900.0
2012-07-27 14:50:00,52.28,52.36,52.28,52.35,24800.0,44.5004,44.5685,44.5004,44.5599,24800.0
2012-07-27 14:55:00,52.34,52.37,52.32,52.36,22700.0,44.5514,44.577,44.5344,44.5685,22700.0
2012-07-27 15:00:00,52.36,52.4,52.34,52.38,17700.0,44.5685,44.6025,44.5514,44.5855,17700.0
2012-07-27 15:05:00,52.39,52.49,52.38,52.49,23300.0,44.594,44.6791,44.5855,44.6791,23300.0
2012-07-27 15:10:00,52.49,52.49,52.45,52.47,18300.0,44.6791,44.6791,44.6451,44.6621,18300.0
2012-07-27 15:15:00,52.47,52.49,52.46,52.47,24600.0,44.6621,44.6791,44.6536,44.6621,24600.0
2012-07-27 15:20:00,52.47,52.48,52.43,52.44,26600.0,44.6621,44.6706,44.628,44.6366,26600.0
2012-07-27 15:25:00,52.44,52.53,52.44,52.52,24500.0,44.6366,44.7132,44.6366,44.7047,24500.0
2012-07-27 15:30:00,52.52,52.53,52.48,52.52,38100.0,44.7047,44.7132,44.6706,44.7047,38100.0
2012-07-27 15:35:00,52.52,52.55,52.48,52.49,43500.0,44.7047,44.7302,44.6706,44.6791,43500.0
2012-07-27 15:40:00,52.49,52.5,52.42,52.47,59000.0,44.6791,44.6876,44.6195,44.6621,59000.0
2012-07-27 15:45:00,52.47,52.5,52.39,52.39,55700.0,44.6621,44.6876,44.594,44.594,55700.0
2012-07-27 15:50:00,52.4,52.41,52.29,52.34,63700.0,44.6025,44.611,44.5089,44.5514,63700.0
2012-07-27 15:55:00,52.35,52.42,52.34,52.41,115900.0,44.5599,44.6195,44.5514,44.611,115900.0
2012-07-30 09:30:00,52.23,52.35,52.22,52.31,14700.0,44.4578,44.5599,44.4493,44.5259,14700.0
2012-07-30 09:35:00,52.32,52.33,52.1,52.15,10100.0,44.5344,44.5429,44.3472,44.3897,10100.0
2012-07-30 09:40:00,52.1,52.13,52.04,52.07,3100.0,44.3472,44.3727,44.2961,44.3216,3100.0
2012-07-30 09:45:00,52.08,52.12,51.97,51.99,14900.0,44.3301,44.3642,44.2365,44.2535,14900.0
2012-07-30 09:50:00,51.98,52.03,51.96,52.01,16000.0,44.245,44.2876,44.228,44.2705,16000.0
2012-07-30 09:55:00,52.04,52.1,52.03,52.08,15400.0,44.2961,44.3472,44.2876,44.3301,15400.0
2012-07-30 10:00:00,52.08,52.16,52.06,52.13,9500.0,44.3301,44.3982,44.3131,44.3727,9500.0
2012-07-30 10:05:00,52.13,52.21,52.1,52.21,5700.0,44.3727,44.4408,44.3472,44.4408,5700.0
2012-07-30 10:10:00,52.18,52.24,52.16,52.2,7800.0,44.4152,44.4663,44.3982,44.4323,7800.0
2012-07-30 10:15:00,52.17,52.29,52.15,52.28,12200.0,44.4067,44.5089,44.3897,44.5004,12200.0
2012-07-30 10:20:00,52.29,52.5,52.29,52.48,23600.0,44.5089,44.6876,44.5089,44.6706,23600.0
2012-07-30 10:25:00,52.47,52.54,52.44,52.54,11400.0,44.6621,44.7217,44.6366,44.7217,11400.0
2012-07-30 10:30:00,52.53,52.53,52.39,52.43,12800.0,44.7132,44.7132,44.594,44.628,12800.0
2012-07-30 10:35:00,52.41,52.51,52.4,52.46,9200.0,44.611,44.6961,44.6025,44.6536,9200.0
2012-07-30 10:40:00,52.47,52.47,52.45,52.46,7000.0,44.6621,44.6621,44.6451,44.6536,7000.0
2012-07-30 10:45:00,52.45,52.46,52.39,52.43,9000.0,44.6451,44.6536,44.594,44.628,9000.0
2012-07-30 10:50:00,52.41,52.46,52.4,52.42,9400.0,44.611,44.6536,44.6025,44.6195,9400.0
2012-07-30 10:55:00,52.41,52.41,52.26,52.26,20500.0,44.611,44.611,44.4833,44.4833,20500.0
2012-07-30 11:00:00,52.26,52.35,52.26,52.35,9600.0,44.4833,44.5599,44.4833,44.5599,9600.0
2012-07-30 11:05:00,52.34,52.41,52.32,52.38,10300.0,44.5514,44.611,44.5344,44.5855,10300.0
2012-07-30 11:10:00,52.38,52.44,52.38,52.41,6100.0,44.5855,44.6366,44.5855,44.611,6100.0
2012-07-30 11:15:00,52.42,52.42,52.28,52.28,6500.0,44.6195,44.6195,44.5004,44.5004,6500.0
2012-07-30 11:20:00,52.28,52.3,52.16,52.18,8400.0,44.5004,44.5174,44.3982,44.4152,8400.0
2012-07-30 11:25:00,52.16,52.19,52.14,52.15,9800.0,44.3982,44.4238,44.3812,44.3897,9800.0
2012-07-30 11:30:00,52.17,52.18,52.12,52.12,24600.0,44.4067,44.4152,44.3642,44.3642,24600.0
2012-07-30 11:35:00,52.13,52.13,52.06,52.07,5900.0,44.3727,44.3727,44.3131,44.3216,5900.0
2012-07-30 11:40:00,52.07,52.07,52.0,52.03,11400.0,44.3216,44.3216,44.262,44.2876,11400.0
2012-07-30 11:45:00,52.04,52.09,52.03,52.06,7200.0,44.2961,44.3386,44.2876,44.3131,7200.0
2012-07-30 11:50:00,52.07,52.07,52.04,52.06,9500.0,44.3216,44.3216,44.2961,44.3131,9500.0
2012-07-30 11:55:00,52.06,52.09,52.06,52.09,6100.0,44.3131,44.3386,44.3131,44.3386,6100.0
2012-07-30 12:00:00,52.1,52.11,52.03,52.09,47900.0,44.3472,44.3557,44.2876,44.3386,47900.0
2012-07-30 12:05:00,52.08,52.08,52.03,52.08,4300.0,44.3301,44.3301,44.2876,44.3301,4300.0
2012-07-30 12:10:00,52.09,52.13,52.09,52.13,6600.0,44.3386,44.3727,44.3386,44.3727,6600.0
2012-07-30 12:15:00,52.13,52.15,52.06,52.07,7500.0,44.3727,44.3897,44.3131,44.3216,7500.0
2012-07-30 12:20:00,52.08,52.08,51.97,52.02,9400.0,44.3301,44.3301,44.2365,44.2791,9400.0
2012-07-30 12:25:00,52.03,52.07,52.03,52.06,3300.0,44.2876,44.3216,44.2876,44.3131,3300.0
2012-07-30 12:30:00,52.07,52.09,52.03,52.08,8000.0,44.3216,44.3386,44.2876,44.3301,8000.0
2012-07-30 12:35:00,52.06,52.07,52.05,52.06,5100.0,44.3131,44.3216,44.3046,44.3131,5100.0
2012-07-30 12:40:00,52.05,52.16,52.05,52.12,9600.0,44.3046,44.3982,44.3046,44.3642,9600.0
2012-07-30 12:45:00,52.12,52.16,52.1,52.1,7800.0,44.3642,44.3982,44.3472,44.3472,7800.0
2012-07-30 12:50:00,52.11,52.18,52.1,52.14,6800.0,44.3557,44.4152,44.3472,44.3812,6800.0
2012-07-30 12:55:00,52.13,52.14,52.1,52.1,4700.0,44.3727,44.3812,44.3472,44.3472,4700.0
2012-07-30 13:00:00,52.11,52.14,52.07,52.12,6700.0,44.3557,44.3812,44.3216,44.3642,6700.0
2012-07-30 13:05:00,52.13,52.14,52.09,52.13,6600.0,44.3727,44.3812,44.3386,44.3727,6600.0
2012-07-30 13:10:00,52.13,52.15,52.13,52.13,5200.0,44.3727,44.3897,44.3727,44.3727,5200.0
2012-07-30 13:15:00,52.13,52.16,52.11,52.12,4900.0,44.3727,44.3982,44.3557,44.3642,4900.0
2012-07-30 13:20:00,52.13,52.19,52.1,52.18,9300.0,44.3727,44.4238,44.3472,44.4152,9300.0
2012-07-30 13:25:00,52.17,52.21,52.15,52.15,7000.0,44.4067,44.4408,44.3897,44.3897,7000.0
2012-07-30 13:30:00,52.16,52.18,52.14,52.16,9300.0,44.3982,44.4152,44.3812,44.3982,9300.0
2012-07-30 13:35:00,52.16,52.18,52.12,52.12,8800.0,44.3982,44.4152,44.3642,44.3642,8800.0
2012-07-30 13:40:00,52.12,52.15,52.09,52.09,9100.0,44.3642,44.3897,44.3386,44.3386,9100.0
2012-07-30 13:45:00,52.11,52.15,52.1,52.14,4100.0,44.3557,44.3897,44.3472,44.3812,4100.0
2012-07-30 13:50:00,52.13,52.14,52.12,52.13,6500.0,44.3727,44.3812,44.3642,44.3727,6500.0
2012-07-30 13:55:00,52.12,52.14,52.12,52.12,5800.0,44.3642,44.3812,44.3642,44.3642,5800.0
2012-07-30 14:00:00,52.11,52.14,52.06,52.13,7200.0,44.3557,44.3812,44.3131,44.3727,7200.0
2012-07-30 14:05:00,52.13,52.14,52.1,52.13,8100.0,44.3727,44.3812,44.3472,44.3727,8100.0
2012-07-30 14:10:00,52.14,52.21,52.14,52.18,13200.0,44.3812,44.4408,44.3812,44.4152,13200.0
2012-07-30 14:15:00,52.19,52.2,52.17,52.18,4800.0,44.4238,44.4323,44.4067,44.4152,4800.0
2012-07-30 14:20:00,52.19,52.23,52.19,52.21,8700.0,44.4238,44.4578,44.4238,44.4408,8700.0
2012-07-30 14:25:00,52.21,52.23,52.19,52.21,12000.0,44.4408,44.4578,44.4238,44.4408,12000.0
2012-07-30 14:30:00,52.22,52.24,52.19,52.19,13100.0,44.4493,44.4663,44.4238,44.4238,13100.0
2012-07-30 14:35:00,52.19,52.24,52.19,52.24,18900.0,44.4238,44.4663,44.4238,44.4663,18900.0
2012-07-30 14:40:00,52.24,52.35,52.24,52.34,15700.0,44.4663,44.5599,44.4663,44.5514,15700.0
2012-07-30 14:45:00,52.34,52.34,52.28,52.31,9300.0,44.5514,44.5514,44.5004,44.5259,9300.0
2012-07-30 14:50:00,52.32,52.35,52.31,52.35,13000.0,44.5344,44.5599,44.5259,44.5599,13000.0
2012-07-30 14:55:00,52.35,52.35,52.33,52.34,11300.0,44.5599,44.5599,44.5429,44.5514,11300.0
2012-07-30 15:00:00,52.35,52.35,52.31,52.31,8800.0,44.5599,44.5599,44.5259,44.5259,8800.0
2012-07-30 15:05:00,52.3,52.31,52.24,52.24,6700.0,44.5174,44.5259,44.4663,44.4663,6700.0
2012-07-30 15:10:00,52.25,52.27,52.21,52.21,14300.0,44.4748,44.4919,44.4408,44.4408,14300.0
2012-07-30 15:15:00,52.22,52.3,52.22,52.29,14900.0,44.4493,44.5174,44.4493,44.5089,14900.0
2012-07-30 15:20:00,52.29,52.33,52.26,52.31,12700.0,44.5089,44.5429,44.4833,44.5259,12700.0
2012-07-30 15:25:00,52.31,52.33,52.26,52.28,18500.0,44.5259,44.5429,44.4833,44.5004,18500.0
2012-07-30 15:30:00,52.28,52.39,52.28,52.28,22400.0,44.5004,44.594,44.5004,44.5004,22400.0
2012-07-30 15:35:00,52.28,52.29,52.22,52.25,14000.0,44.5004,44.5089,44.4493,44.4748,14000.0
2012-07-30 15:40:00,52.26,52.31,52.25,52.28,29800.0,44.4833,44.5259,44.4748,44.5004,29800.0
2012-07-30 15:45:00,52.29,52.3,52.26,52.28,33100.0,44.5089,44.5174,44.4833,44.5004,33100.0
2012-07-30 15:50:00,52.28,52.32,52.26,52.28,29700.0,44.5004,44.5344,44.4833,44.5004,29700.0
2012-07-30 15:55:00,52.28,52.32,52.26,52.32,43200.0,44.5004,44.5344,44.4833,44.5344,43200.0
2012-07-31 09:30:00,52.41,52.51,52.33,52.47,28800.0,44.611,44.6961,44.5429,44.6621,28800.0
2012-07-31 09:35:00,52.48,52.51,52.37,52.44,17500.0,44.6706,44.6961,44.577,44.6366,17500.0
2012-07-31 09:40:00,52.4,52.58,52.4,52.52,17500.0,44.6025,44.7557,44.6025,44.7047,17500.0
2012-07-31 09:45:00,52.52,52.53,52.38,52.4,9400.0,44.7047,44.7132,44.5855,44.6025,9400.0
2012-07-31 09:50:00,52.4,52.41,52.3,52.35,13400.0,44.6025,44.611,44.5174,44.5599,13400.0
2012-07-31 09:55:00,52.33,52.35,52.21,52.23,10000.0,44.5429,44.5599,44.4408,44.4578,10000.0
2012-07-31 10:00:00,52.27,52.36,52.13,52.15,14300.0,44.4919,44.5685,44.3727,44.3897,14300.0
2012-07-31 10:05:00,52.15,52.17,52.04,52.12,13300.0,44.3897,44.4067,44.2961,44.3642,13300.0
2012-07-31 10:10:00,52.11,52.22,52.1,52.19,10500.0,44.3557,44.4493,44.3472,44.4238,10500.0
2012-07-31 10:15:00,52.18,52.27,52.18,52.22,16900.0,44.4152,44.4919,44.4152,44.4493,16900.0
2012-07-31 10:20:00,52.24,52.34,52.23,52.33,12000.0,44.4663,44.5514,44.4578,44.5429,12000.0
2012-07-31 10:25:00,52.34,52.36,52.31,52.31,5400.0,44.5514,44.5685,44.5259,44.5259,5400.0
2012-07-31 10:30:00,52.3,52.32,52.22,52.22,6600.0,44.5174,44.5344,44.4493,44.4493,6600.0
2012-07-31 10:35:00,52.23,52.24,52.16,52.16,6300.0,44.4578,44.4663,44.3982,44.3982,6300.0
2012-07-31 10:40:00,52.17,52.28,52.16,52.27,10300.0,44.4067,44.5004,44.3982,44.4919,10300.0
2012-07-31 10:45:00,52.28,52.3,52.2,52.22,24400.0,44.5004,44.5174,44.4323,44.4493,24400.0
2012-07-31 10:50:00,52.21,52.26,52.18,52.19,11700.0,44.4408,44.4833,44.4152,44.4238,11700.0
2012-07-31 10:55:00,52.2,52.21,52.08,52.08,22800.0,44.4323,44.4408,44.3301,44.3301,22800.0
2012-07-31 11:00:00,52.1,52.16,52.06,52.09,8500.0,44.3472,44.3982,44.3131,44.3386,8500.0
2012-07-31 11:05:00,52.11,52.11,51.99,52.03,24300.0,44.3557,44.3557,44.2535,44.2876,24300.0
2012-07-31 11:10:00,52.04,52.23,52.04,52.22,8300.0,44.2961,44.4578,44.2961,44.4493,8300.0
2012-07-31 11:15:00,52.22,52.22,52.19,52.22,7600.0,44.4493,44.4493,44.4238,44.4493,7600.0
2012-07-31 11:20:00,52.22,52.25,52.22,52.23,8600.0,44.4493,44.4748,44.4493,44.4578,8600.0
2012-07-31 11:25:00,52.23,52.25,52.21,52.22,11500.0,44.4578,44.4748,44.4408,44.4493,11500.0
2012-07-31 11:30:00,52.22,52.22,52.21,52.21,5900.0,44.4493,44.4493,44.4408,44.4408,5900.0
2012-07-31 11:35:00,52.22,52.3,52.21,52.27,10800.0,44.4493,44.5174,44.4408,44.4919,10800.0
2012-07-31 11:40:00,52.27,52.29,52.24,52.24,4800.0,44.4919,44.5089,44.4663,44.4663,4800.0
2012-07-31 11:45:00,52.23,52.23,52.21,52.21,5100.0,44.4578,44.4578,44.4408,44.4408,5100.0
2012-07-31 11:50:00,52.21,52.23,52.19,52.19,14000.0,44.4408,44.4578,44.4238,44.4238,14000.0
2012-07-31 11:55:00,52.2,52.26,52.2,52.24,6700.0,44.4323,44.4833,44.4323,44.4663,6700.0
2012-07-31 12:00:00,52.25,52.25,52.11,52.12,10200.0,44.4748,44.4748,44.3557,44.3642,10200.0
2012-07-31 12:05:00,52.12,52.16,52.12,52.13,5100.0,44.3642,44.3982,44.3642,44.3727,5100.0
2012-07-31 12:10:00,52.14,52.14,52.04,52.07,12300.0,44.3812,44.3812,44.2961,44.3216,12300.0
2012-07-31 12:15:00,52.08,52.1,52.07,52.08,9500.0,44.3301,44.3472,44.3216,44.3301,9500.0
2012-07-31 12:20:00,52.08,52.08,52.02,52.05,6400.0,44.3301,44.3301,44.2791,44.3046,6400.0
2012-07-31 12:25:00,52.05,52.05,52.01,52.02,7600.0,44.3046,44.3046,44.2705,44.2791,7600.0
2012-07-31 12:30:00,52.01,52.02,51.99,52.01,12700.0,44.2705,44.2791,44.2535,44.2705,12700.0
2012-07-31 12:35:00,52.01,52.04,52.0,52.01,9400.0,44.2705,44.2961,44.262,44.2705,9400.0
2012-07-31 12:40:00,52.03,52.03,52.0,52.03,4600.0,44.2876,44.2876,44.262,44.2876,4600.0
2012-07-31 12:45:00,52.03,52.04,52.01,52.02,9000.0,44.2876,44.2961,44.2705,44.2791,9000.0
2012-07-31 12:50:00,52.03,52.07,52.02,52.06,8200.0,44.2876,44.3216,44.2791,44.3131,8200.0
2012-07-31 12:55:00,52.06,52.06,52.02,52.04,8900.0,44.3131,44.3131,44.2791,44.2961,8900.0
2012-07-31 13:00:00,52.05,52.05,52.01,52.02,26800.0,44.3046,44.3046,44.2705,44.2791,26800.0
2012-07-31 13:05:00,52.03,52.09,52.03,52.09,8200.0,44.2876,44.3386,44.2876,44.3386,8200.0
2012-07-31 13:10:00,52.11,52.11,52.06,52.09,5900.0,44.3557,44.3557,44.3131,44.3386,5900.0
2012-07-31 13:15:00,52.08,52.1,52.06,52.1,6000.0,44.3301,44.3472,44.3131,44.3472,6000.0
2012-07-31 13:20:00,52.09,52.12,52.08,52.09,5600.0,44.3386,44.3642,44.3301,44.3386,5600.0
2012-07-31 13:25:00,52.09,52.18,52.09,52.18,4500.0,44.3386,44.4152,44.3386,44.4152,4500.0
2012-07-31 13:30:00,52.18,52.18,52.13,52.14,7800.0,44.4152,44.4152,44.3727,44.3812,7800.0
2012-07-31 13:35:00,52.14,52.18,52.14,52.16,5500.0,44.3812,44.4152,44.3812,44.3982,5500.0
2012-07-31 13:40:00,52.15,52.16,52.12,52.12,1800.0,44.3897,44.3982,44.3642,44.3642,1800.0
2012-07-31 13:45:00,52.12,52.12,52.09,52.09,5800.0,44.3642,44.3642,44.3386,44.3386,5800.0
2012-07-31 13:50:00,52.08,52.14,52.08,52.13,9900.0,44.3301,44.3812,44.3301,44.3727,9900.0
2012-07-31 13:55:00,52.13,52.13,52.12,52.12,9000.0,44.3727,44.3727,44.3642,44.3642,9000.0
2012-07-31 14:00:00,52.12,52.16,52.11,52.14,17100.0,44.3642,44.3982,44.3557,44.3812,17100.0
2012-07-31 14:05:00,52.15,52.15,52.13,52.13,8100.0,44.3897,44.3897,44.3727,44.3727,8100.0
2012-07-31 14:10:00,52.14,52.16,52.12,52.15,8800.0,44.3812,44.3982,44.3642,44.3897,8800.0
2012-07-31 14:15:00,52.16,52.16,52.13,52.15,10500.0,44.3982,44.3982,44.3727,44.3897,10500.0
2012-07-31 14:20:00,52.15,52.21,52.13,52.21,8700.0,44.3897,44.4408,44.3727,44.4408,8700.0
2012-07-31 14:25:00,52.22,52.23,52.18,52.2,4000.0,44.4493,44.4578,44.4152,44.4323,4000.0
2012-07-31 14:30:00,52.21,52.23,52.18,52.2,13000.0,44.4408,44.4578,44.4152,44.4323,13000.0
2012-07-31 14:35:00,52.2,52.23,52.18,52.19,19400.0,44.4323,44.4578,44.4152,44.4238,19400.0
2012-07-31 14:40:00,52.18,52.21,52.18,52.18,13700.0,44.4152,44.4408,44.4152,44.4152,13700.0
2012-07-31 14:45:00,52.18,52.25,52.17,52.25,17500.0,44.4152,44.4748,44.4067,44.4748,17500.0
2012-07-31 14:50:00,52.24,52.27,52.23,52.24,25500.0,44.4663,44.4919,44.4578,44.4663,25500.0
2012-07-31 14:55:00,52.25,52.27,52.21,52.23,34900.0,44.4748,44.4919,44.4408,44.4578,34900.0
2012-07-31 15:00:00,52.24,52.26,52.23,52.25,32600.0,44.4663,44.4833,44.4578,44.4748,32600.0
2012-07-31 15:05:00,52.25,52.29,52.24,52.26,26800.0,44.4748,44.5089,44.4663,44.4833,26800.0
2012-07-31 15:10:00,52.26,52.27,52.23,52.24,25700.0,44.4833,44.4919,44.4578,44.4663,25700.0
2012-07-31 15:15:00,52.25,52.26,52.23,52.24,16000.0,44.4748,44.4833,44.4578,44.4663,16000.0
2012-07-31 15:20:00,52.24,52.25,52.21,52.21,19100.0,44.4663,44.4748,44.4408,44.4408,19100.0
2012-07-31 15:25:00,52.22,52.25,52.21,52.22,20100.0,44.4493,44.4748,44.4408,44.4493,20100.0
2012-07-31 15:30:00,52.22,52.23,52.13,52.15,12800.0,44.4493,44.4578,44.3727,44.3897,12800.0
2012-07-31 15:35:00,52.14,52.15,52.09,52.1,21300.0,44.3812,44.3897,44.3386,44.3472,21300.0
2012-07-31 15:40:00,52.1,52.17,52.07,52.14,29600.0,44.3472,44.4067,44.3216,44.3812,29600.0
2012-07-31 15:45:00,52.15,52.18,52.07,52.07,24500.0,44.3897,44.4152,44.3216,44.3216,24500.0
2012-07-31 15:50:00,52.07,52.13,52.07,52.09,29900.0,44.3216,44.3727,44.3216,44.3386,29900.0
2012-07-31 15:55:00,52.09,52.09,52.03,52.04,92000.0,44.3386,44.3386,44.2876,44.2961,92000.0
2012-08-01 09:30:00,52.36,52.51,52.36,52.44,25100.0,44.5685,44.6961,44.5685,44.6366,25100.0
2012-08-01 09:35:00,52.46,52.46,52.29,52.4,8800.0,44.6536,44.6536,44.5089,44.6025,8800.0
2012-08-01 09:40:00,52.41,52.52,52.28,52.52,14400.0,44.611,44.7047,44.5004,44.7047,14400.0
2012-08-01 09:45:00,52.49,52.63,52.45,52.6,22200.0,44.6791,44.7983,44.6451,44.7727,22200.0
2012-08-01 09:50:00,52.62,52.66,52.58,52.63,15700.0,44.7898,44.8238,44.7557,44.7983,15700.0
2012-08-01 09:55:00,52.64,52.74,52.64,52.66,14100.0,44.8068,44.8919,44.8068,44.8238,14100.0
2012-08-01 10:00:00,52.65,52.66,52.55,52.62,44000.0,44.8153,44.8238,44.7302,44.7898,44000.0
2012-08-01 10:05:00,52.62,52.68,52.57,52.67,42100.0,44.7898,44.8408,44.7472,44.8323,42100.0
2012-08-01 10:10:00,52.63,52.66,52.52,52.55,90400.0,44.7983,44.8238,44.7047,44.7302,90400.0
2012-08-01 10:15:00,52.58,52.59,52.44,52.51,49000.0,44.7557,44.7642,44.6366,44.6961,49000.0
2012-08-01 10:20:00,52.5,52.56,52.47,52.5,18200.0,44.6876,44.7387,44.6621,44.6876,18200.0
2012-08-01 10:25:00,52.52,52.53,52.45,52.49,9600.0,44.7047,44.7132,44.6451,44.6791,9600.0
2012-08-01 10:30:00,52.49,52.55,52.48,52.54,15400.0,44.6791,44.7302,44.6706,44.7217,15400.0
2012-08-01 10:35:00,52.54,52.73,52.54,52.72,20500.0,44.7217,44.8834,44.7217,44.8749,20500.0
2012-08-01 10:40:00,52.71,52.74,52.63,52.64,9900.0,44.8664,44.8919,44.7983,44.8068,9900.0
2012-08-01 10:45:00,52.64,52.77,52.64,52.72,16600.0,44.8068,44.9175,44.8068,44.8749,16600.0
2012-08-01 10:50:00,52.72,52.78,52.72,52.76,10500.0,44.8749,44.926,44.8749,44.9089,10500.0
2012-08-01 10:55:00,52.76,52.76,52.63,52.68,13500.0,44.9089,44.9089,44.7983,44.8408,13500.0
2012-08-01 11:00:00,52.68,52.71,52.61,52.68,30000.0,44.8408,44.8664,44.7813,44.8408,30000.0
2012-08-01 11:05:00,52.68,52.72,52.67,52.69,22500.0,44.8408,44.8749,44.8323,44.8494,22500.0
2012-08-01 11:10:00,52.69,52.71,52.57,52.61,12600.0,44.8494,44.8664,44.7472,44.7813,12600.0
2012-08-01 11:15:00,52.61,52.62,52.54,52.58,11000.0,44.7813,44.7898,44.7217,44.7557,11000.0
2012-08-01 11:20:00,52.58,52.58,52.49,52.49,8300.0,44.7557,44.7557,44.6791,44.6791,8300.0
2012-08-01 11:25:00,52.5,52.55,52.47,52.55,9400.0,44.6876,44.7302,44.6621,44.7302,9400.0
2012-08-01 11:30:00,52.56,52.65,52.56,52.62,17300.0,44.7387,44.8153,44.7387,44.7898,17300.0
2012-08-01 11:35:00,52.63,52.67,52.61,52.65,10000.0,44.7983,44.8323,44.7813,44.8153,10000.0
2012-08-01 11:40:00,52.66,52.78,52.65,52.78,13400.0,44.8238,44.926,44.8153,44.926,13400.0
2012-08-01 11:45:00,52.78,52.79,52.67,52.78,20000.0,44.926,44.9345,44.8323,44.926,20000.0
2012-08-01 11:50:00,52.78,52.78,52.73,52.75,14900.0,44.926,44.926,44.8834,44.9004,14900.0
2012-08-01 11:55:00,52.75,52.82,52.75,52.79,12000.0,44.9004,44.96,44.9004,44.9345,12000.0
2012-08-01 12:00:00,52.79,52.86,52.78,52.84,15300.0,44.9345,44.9941,44.926,44.977,15300.0
2012-08-01 12:05:00,52.84,52.85,52.79,52.79,15500.0,44.977,44.9855,44.9345,44.9345,15500.0
2012-08-01 12:10:00,52.8,52.86,52.79,52.81,20600.0,44.943,44.9941,44.9345,44.9515,20600.0
2012-08-01 12:15:00,52.81,52.86,52.81,52.82,15700.0,44.9515,44.9941,44.9515,44.96,15700.0
2012-08-01 12:20:00,52.82,52.86,52.79,52.83,18400.0,44.96,44.9941,44.9345,44.9685,18400.0
2012-08-01 12:25:00,52.83,52.88,52.83,52.87,11200.0,44.9685,45.0111,44.9685,45.0026,11200.0
2012-08-01 12:30:00,52.88,52.9,52.86,52.86,11400.0,45.0111,45.0281,44.9941,44.9941,11400.0
2012-08-01 12:35:00,52.84,52.85,52.77,52.78,10200.0,44.977,44.9855,44.9175,44.926,10200.0
2012-08-01 12:40:00,52.79,52.81,52.77,52.77,9600.0,44.9345,44.9515,44.9175,44.9175,9600.0
2012-08-01 12:45:00,52.78,52.85,52.77,52.84,10800.0,44.926,44.9855,44.9175,44.977,10800.0
2012-08-01 12:50:00,52.85,52.88,52.85,52.88,7700.0,44.9855,45.0111,44.9855,45.0111,7700.0
2012-08-01 12:55:00,52.88,52.91,52.88,52.9,11900.0,45.0111,45.0366,45.0111,45.0281,11900.0
2012-08-01 13:00:00,52.9,52.94,52.86,52.88,17700.0,45.0281,45.0622,44.9941,45.0111,17700.0
2012-08-01 13:05:00,52.89,52.95,52.89,52.91,17800.0,45.0196,45.0707,45.0196,45.0366,17800.0
2012-08-01 13:10:00,52.91,52.94,52.91,52.92,13100.0,45.0366,45.0622,45.0366,45.0451,13100.0
2012-08-01 13:15:00,52.93,52.95,52.91,52.95,19600.0,45.0536,45.0707,45.0366,45.0707,19600.0
2012-08-01 13:20:00,52.95,52.98,52.94,52.94,22300.0,45.0707,45.0962,45.0622,45.0622,22300.0
2012-08-01 13:25:00,52.94,52.96,52.94,52.94,11500.0,45.0622,45.0792,45.0622,45.0622,11500.0
2012-08-01 13:30:00,52.94,52.94,52.84,52.85,23600.0,45.0622,45.0622,44.977,44.9855,23600.0
2012-08-01 13:35:00,52.84,52.91,52.84,52.85,30500.0,44.977,45.0366,44.977,44.9855,30500.0
2012-08-01 13:40:00,52.85,52.87,52.82,52.87,74900.0,44.9855,45.0026,44.96,45.0026,74900.0
2012-08-01 13:45:00,52.88,52.89,52.85,52.88,23800.0,45.0111,45.0196,44.9855,45.0111,23800.0
2012-08-01 13:50:00,52.88,52.96,52.86,52.95,25500.0,45.0111,45.0792,44.9941,45.0707,25500.0
2012-08-01 13:55:00,52.96,52.96,52.83,52.84,21200.0,45.0792,45.0792,44.9685,44.977,21200.0
2012-08-01 14:00:00,52.84,52.91,52.83,52.91,44200.0,44.977,45.0366,44.9685,45.0366,44200.0
2012-08-01 14:05:00,52.92,53.0,52.89,52.97,46300.0,45.0451,45.1132,45.0196,45.0877,46300.0
2012-08-01 14:10:00,52.99,53.03,52.67,52.82,82800.0,45.1047,45.1388,44.8323,44.96,82800.0
2012-08-01 14:15:00,52.82,52.87,52.67,52.76,66700.0,44.96,45.0026,44.8323,44.9089,66700.0
2012-08-01 14:20:00,52.75,53.09,52.75,53.03,73300.0,44.9004,45.1898,44.9004,45.1388,73300.0
2012-08-01 14:25:00,53.03,53.03,52.92,53.0,65100.0,45.1388,45.1388,45.0451,45.1132,65100.0
2012-08-01 14:30:00,53.02,53.03,52.87,52.88,48500.0,45.1302,45.1388,45.0026,45.0111,48500.0
2012-08-01 14:35:00,52.88,52.95,52.84,52.88,29100.0,45.0111,45.0707,44.977,45.0111,29100.0
2012-08-01 14:40:00,52.9,52.98,52.88,52.92,20400.0,45.0281,45.0962,45.0111,45.0451,20400.0
2012-08-01 14:45:00,52.92,52.94,52.8,52.84,24300.0,45.0451,45.0622,44.943,44.977,24300.0
2012-08-01 14:50:00,52.85,52.9,52.79,52.84,24500.0,44.9855,45.0281,44.9345,44.977,24500.0
2012-08-01 14:55:00,52.85,52.96,52.84,52.95,21800.0,44.9855,45.0792,44.977,45.0707,21800.0
2012-08-01 15:00:00,52.96,52.97,52.88,52.88,21700.0,45.0792,45.0877,45.0111,45.0111,21700.0
2012-08-01 15:05:00,52.88,52.96,52.88,52.91,28500.0,45.0111,45.0792,45.0111,45.0366,28500.0
2012-08-01 15:10:00,52.91,52.92,52.82,52.83,24900.0,45.0366,45.0451,44.96,44.9685,24900.0
2012-08-01 15:15:00,52.83,52.91,52.79,52.89,29100.0,44.9685,45.0366,44.9345,45.0196,29100.0
2012-08-01 15:20:00,52.88,52.92,52.86,52.88,46900.0,45.0111,45.0451,44.9941,45.0111,46900.0
2012-08-01 15:25:00,52.88,53.02,52.87,53.0,37700.0,45.0111,45.1302,45.0026,45.1132,37700.0
2012-08-01 15:30:00,52.99,53.01,52.96,52.99,29300.0,45.1047,45.1217,45.0792,45.1047,29300.0
2012-08-01 15:35:00,53.0,53.0,52.87,52.91,49300.0,45.1132,45.1132,45.0026,45.0366,49300.0
2012-08-01 15:40:00,52.93,52.95,52.89,52.92,35100.0,45.0536,45.0707,45.0196,45.0451,35100.0
2012-08-01 15:45:00,52.93,52.99,52.9,52.93,50700.0,45.0536,45.1047,45.0281,45.0536,50700.0
2012-08-01 15:50:00,52.92,53.0,52.9,52.91,60900.0,45.0451,45.1132,45.0281,45.0366,60900.0
2012-08-01 15:55:00,52.91,52.92,52.82,52.83,78400.0,45.0366,45.0451,44.96,44.9685,78400.0
2012-08-02 09:30:00,51.98,52.16,51.58,51.65,78000.0,44.245,44.3982,43.9045,43.9641,78000.0
2012-08-02 09:35:00,51.65,51.7,51.28,51.29,52300.0,43.9641,44.0067,43.6492,43.6577,52300.0
2012-08-02 09:40:00,51.3,51.37,51.12,51.33,60500.0,43.6662,43.7258,43.513,43.6917,60500.0
2012-08-02 09:45:00,51.34,51.69,51.34,51.6,43700.0,43.7002,43.9982,43.7002,43.9216,43700.0
2012-08-02 09:50:00,51.57,51.64,51.4,51.61,71400.0,43.896,43.9556,43.7513,43.9301,71400.0
2012-08-02 09:55:00,51.62,51.65,51.5,51.63,59300.0,43.9386,43.9641,43.8364,43.9471,59300.0
2012-08-02 10:00:00,51.6,51.64,51.54,51.61,49300.0,43.9216,43.9556,43.8705,43.9301,49300.0
2012-08-02 10:05:00,51.62,51.65,51.55,51.61,32300.0,43.9386,43.9641,43.879,43.9301,32300.0
2012-08-02 10:10:00,51.61,51.8,51.61,51.75,45400.0,43.9301,44.0918,43.9301,44.0492,45400.0
2012-08-02 10:15:00,51.75,51.76,51.55,51.6,19700.0,44.0492,44.0577,43.879,43.9216,19700.0
2012-08-02 10:20:00,51.6,51.68,51.58,51.62,25800.0,43.9216,43.9897,43.9045,43.9386,25800.0
2012-08-02 10:25:00,51.61,51.75,51.61,51.74,21800.0,43.9301,44.0492,43.9301,44.0407,21800.0
2012-08-02 10:30:00,51.74,51.78,51.71,51.76,31200.0,44.0407,44.0748,44.0152,44.0577,31200.0
2012-08-02 10:35:00,51.77,51.8,51.71,51.74,26100.0,44.0663,44.0918,44.0152,44.0407,26100.0
2012-08-02 10:40:00,51.74,51.77,51.68,51.68,21200.0,44.0407,44.0663,43.9897,43.9897,21200.0
2012-08-02 10:45:00,51.67,51.77,51.66,51.77,28200.0,43.9811,44.0663,43.9726,44.0663,28200.0
2012-08-02 10:50:00,51.76,51.79,51.67,51.69,36100.0,44.0577,44.0833,43.9811,43.9982,36100.0
2012-08-02 10:55:00,51.68,51.68,51.54,51.57,37400.0,43.9897,43.9897,43.8705,43.896,37400.0
2012-08-02 11:00:00,51.54,51.61,51.5,51.55,78900.0,43.8705,43.9301,43.8364,43.879,78900.0
2012-08-02 11:05:00,51.54,51.58,51.5,51.58,29400.0,43.8705,43.9045,43.8364,43.9045,29400.0
2012-08-02 11:10:00,51.55,51.57,51.51,51.53,29400.0,43.879,43.896,43.8449,43.862,29400.0
2012-08-02 11:15:00,51.53,51.61,51.51,51.58,37700.0,43.862,43.9301,43.8449,43.9045,37700.0
2012-08-02 11:20:00,51.56,51.57,51.41,51.42,16700.0,43.8875,43.896,43.7598,43.7683,16700.0
2012-08-02 11:25:00,51.42,51.55,51.35,51.55,28600.0,43.7683,43.879,43.7088,43.879,28600.0
2012-08-02 11:30:00,51.55,51.55,51.38,51.38,13600.0,43.879,43.879,43.7343,43.7343,13600.0
2012-08-02 11:35:00,51.36,51.41,51.24,51.28,17500.0,43.7173,43.7598,43.6151,43.6492,17500.0
2012-08-02 11:40:00,51.28,51.3,51.21,51.29,21300.0,43.6492,43.6662,43.5896,43.6577,21300.0
2012-08-02 11:45:00,51.3,51.3,51.2,51.23,25100.0,43.6662,43.6662,43.5811,43.6066,25100.0
2012-08-02 11:50:00,51.23,51.24,51.14,51.16,38800.0,43.6066,43.6151,43.53,43.547,38800.0
2012-08-02 11:55:00,51.15,51.24,51.15,51.24,19900.0,43.5385,43.6151,43.5385,43.6151,19900.0
2012-08-02 12:00:00,51.24,51.28,51.22,51.25,24400.0,43.6151,43.6492,43.5981,43.6236,24400.0
2012-08-02 12:05:00,51.25,51.31,51.24,51.3,17500.0,43.6236,43.6747,43.6151,43.6662,17500.0
2012-08-02 12:10:00,51.31,51.33,51.25,51.33,16600.0,43.6747,43.6917,43.6236,43.6917,16600.0
2012-08-02 12:15:00,51.32,51.36,51.28,51.28,13600.0,43.6832,43.7173,43.6492,43.6492,13600.0
2012-08-02 12:20:00,51.3,51.35,51.28,51.35,20800.0,43.6662,43.7088,43.6492,43.7088,20800.0
2012-08-02 12:25:00,51.35,51.37,51.27,51.27,19000.0,43.7088,43.7258,43.6407,43.6407,19000.0
2012-08-02 12:30:00,51.29,51.29,51.01,51.01,25600.0,43.6577,43.6577,43.4194,43.4194,25600.0
2012-08-02 12:35:00,51.0,51.05,50.98,51.04,16100.0,43.4108,43.4534,43.3938,43.4449,16100.0
2012-08-02 12:40:00,51.05,51.15,51.05,51.12,11400.0,43.4534,43.5385,43.4534,43.513,11400.0
2012-08-02 12:45:00,51.12,51.13,51.04,51.04,14200.0,43.513,43.5215,43.4449,43.4449,14200.0
2012-08-02 12:50:00,51.05,51.08,51.0,51.0,12800.0,43.4534,43.4789,43.4108,43.4108,12800.0
2012-08-02 12:55:00,51.01,51.11,51.0,51.08,61000.0,43.4194,43.5045,43.4108,43.4789,61000.0
2012-08-02 13:00:00,51.08,51.1,51.03,51.1,17800.0,43.4789,43.496,43.4364,43.496,17800.0
2012-08-02 13:05:00,51.11,51.23,51.09,51.21,45600.0,43.5045,43.6066,43.4874,43.5896,45600.0
2012-08-02 13:10:00,51.2,51.24,51.18,51.2,35200.0,43.5811,43.6151,43.5641,43.5811,35200.0
2012-08-02 13:15:00,51.18,51.19,51.11,51.15,6700.0,43.5641,43.5726,43.5045,43.5385,6700.0
2012-08-02 13:20:00,51.16,51.19,51.11,51.11,19900.0,43.547,43.5726,43.5045,43.5045,19900.0
2012-08-02 13:25:00,51.11,51.12,51.08,51.11,10200.0,43.5045,43.513,43.4789,43.5045,10200.0
2012-08-02 13:30:00,51.12,51.13,51.09,51.11,17400.0,43.513,43.5215,43.4874,43.5045,17400.0
2012-08-02 13:35:00,51.1,51.11,50.98,51.0,17700.0,43.496,43.5045,43.3938,43.4108,17700.0
2012-08-02 13:40:00,51.0,51.04,50.96,51.0,21000.0,43.4108,43.4449,43.3768,43.4108,21000.0
2012-08-02 13:45:00,51.0,51.1,51.0,51.06,23900.0,43.4108,43.496,43.4108,43.4619,23900.0
2012-08-02 13:50:00,51.05,51.14,51.05,51.06,31600.0,43.4534,43.53,43.4534,43.4619,31600.0
2012-08-02 13:55:00,51.06,51.08,51.05,51.07,15400.0,43.4619,43.4789,43.4534,43.4704,15400.0
2012-08-02 14:00:00,51.07,51.12,51.05,51.12,20300.0,43.4704,43.513,43.4534,43.513,20300.0
2012-08-02 14:05:00,51.12,51.12,51.03,51.06,16600.0,43.513,43.513,43.4364,43.4619,16600.0
2012-08-02 14:10:00,51.07,51.14,51.06,51.13,10800.0,43.4704,43.53,43.4619,43.5215,10800.0
2012-08-02 14:15:00,51.13,51.16,51.11,51.13,12600.0,43.5215,43.547,43.5045,43.5215,12600.0
2012-08-02 14:20:00,51.13,51.18,51.13,51.18,13200.0,43.5215,43.5641,43.5215,43.5641,13200.0
2012-08-02 14:25:00,51.18,51.25,51.17,51.19,13500.0,43.5641,43.6236,43.5555,43.5726,13500.0
2012-08-02 14:30:00,51.2,51.24,51.19,51.24,8700.0,43.5811,43.6151,43.5726,43.6151,8700.0
2012-08-02 14:35:00,51.24,51.32,51.24,51.28,17600.0,43.6151,43.6832,43.6151,43.6492,17600.0
2012-08-02 14:40:00,51.27,51.29,51.21,51.26,17100.0,43.6407,43.6577,43.5896,43.6321,17100.0
2012-08-02 14:45:00,51.28,51.34,51.28,51.31,11400.0,43.6492,43.7002,43.6492,43.6747,11400.0
2012-08-02 14:50:00,51.31,51.34,51.21,51.21,16200.0,43.6747,43.7002,43.5896,43.5896,16200.0
2012-08-02 14:55:00,51.22,51.28,51.21,51.28,11800.0,43.5981,43.6492,43.5896,43.6492,11800.0
2012-08-02 15:00:00,51.27,51.38,51.27,51.37,15500.0,43.6407,43.7343,43.6407,43.7258,15500.0
2012-08-02 15:05:00,51.38,51.41,51.34,51.39,22200.0,43.7343,43.7598,43.7002,43.7428,22200.0
2012-08-02 15:10:00,51.38,51.41,51.38,51.4,20500.0,43.7343,43.7598,43.7343,43.7513,20500.0
2012-08-02 15:15:00,51.4,51.41,51.37,51.4,27700.0,43.7513,43.7598,43.7258,43.7513,27700.0
2012-08-02 15:20:00,51.41,51.43,51.33,51.33,21400.0,43.7598,43.7769,43.6917,43.6917,21400.0
2012-08-02 15:25:00,51.32,51.37,51.28,51.29,18800.0,43.6832,43.7258,43.6492,43.6577,18800.0
2012-08-02 15:30:00,51.29,51.36,51.27,51.33,24900.0,43.6577,43.7173,43.6407,43.6917,24900.0
2012-08-02 15:35:00,51.33,51.37,51.25,51.33,47200.0,43.6917,43.7258,43.6236,43.6917,47200.0
2012-08-02 15:40:00,51.34,51.34,51.22,51.29,33900.0,43.7002,43.7002,43.5981,43.6577,33900.0
2012-08-02 15:45:00,51.3,51.34,51.29,51.33,40400.0,43.6662,43.7002,43.6577,43.6917,40400.0
2012-08-02 15:50:00,51.34,51.36,51.27,51.32,66400.0,43.7002,43.7173,43.6407,43.6832,66400.0
2012-08-02 15:55:00,51.34,51.41,51.33,51.39,83500.0,43.7002,43.7598,43.6917,43.7428,83500.0
2012-08-03 09:30:00,52.53,52.53,52.11,52.3,5500.0,44.7132,44.7132,44.3557,44.5174,5500.0
2012-08-03 09:35:00,52.4,52.4,52.22,52.35,49000.0,44.6025,44.6025,44.4493,44.5599,49000.0
2012-08-03 09:40:00,52.38,52.39,52.25,52.25,41700.0,44.5855,44.594,44.4748,44.4748,41700.0
2012-08-03 09:45:00,52.25,52.49,52.21,52.48,18200.0,44.4748,44.6791,44.4408,44.6706,18200.0
2012-08-03 09:50:00,52.5,52.5,52.38,52.39,22200.0,44.6876,44.6876,44.5855,44.594,22200.0
2012-08-03 09:55:00,52.39,52.42,52.24,52.35,19600.0,44.594,44.6195,44.4663,44.5599,19600.0
2012-08-03 10:00:00,52.37,52.49,52.29,52.41,26600.0,44.577,44.6791,44.5089,44.611,26600.0
2012-08-03 10:05:00,52.41,52.57,52.39,52.53,13600.0,44.611,44.7472,44.594,44.7132,13600.0
2012-08-03 10:10:00,52.55,52.63,52.54,52.62,10700.0,44.7302,44.7983,44.7217,44.7898,10700.0
2012-08-03 10:15:00,52.62,52.64,52.57,52.64,9000.0,44.7898,44.8068,44.7472,44.8068,9000.0
2012-08-03 10:20:00,52.66,52.72,52.63,52.65,14000.0,44.8238,44.8749,44.7983,44.8153,14000.0
2012-08-03 10:25:00,52.65,52.72,52.61,52.7,23000.0,44.8153,44.8749,44.7813,44.8579,23000.0
2012-08-03 10:30:00,52.7,52.72,52.62,52.69,9900.0,44.8579,44.8749,44.7898,44.8494,9900.0
2012-08-03 10:35:00,52.69,52.69,52.57,52.62,16100.0,44.8494,44.8494,44.7472,44.7898,16100.0
2012-08-03 10:40:00,52.62,52.66,52.54,52.58,10700.0,44.7898,44.8238,44.7217,44.7557,10700.0
2012-08-03 10:45:00,52.58,52.6,52.53,52.57,5700.0,44.7557,44.7727,44.7132,44.7472,5700.0
2012-08-03 10:50:00,52.56,52.56,52.44,52.45,8400.0,44.7387,44.7387,44.6366,44.6451,8400.0
2012-08-03 10:55:00,52.45,52.46,52.39,52.4,18800.0,44.6451,44.6536,44.594,44.6025,18800.0
2012-08-03 11:00:00,52.41,52.42,52.28,52.33,36800.0,44.611,44.6195,44.5004,44.5429,36800.0
2012-08-03 11:05:00,52.33,52.36,52.31,52.35,11200.0,44.5429,44.5685,44.5259,44.5599,11200.0
2012-08-03 11:10:00,52.35,52.56,52.35,52.55,79400.0,44.5599,44.7387,44.5599,44.7302,79400.0
2012-08-03 11:15:00,52.56,52.6,52.55,52.59,22500.0,44.7387,44.7727,44.7302,44.7642,22500.0
2012-08-03 11:20:00,52.58,52.68,52.56,52.62,7400.0,44.7557,44.8408,44.7387,44.7898,7400.0
2012-08-03 11:25:00,52.63,52.66,52.61,52.64,4200.0,44.7983,44.8238,44.7813,44.8068,4200.0
2012-08-03 11:30:00,52.63,52.67,52.6,52.64,61400.0,44.7983,44.8323,44.7727,44.8068,61400.0
2012-08-03 11:35:00,52.67,52.76,52.66,52.76,10300.0,44.8323,44.9089,44.8238,44.9089,10300.0
2012-08-03 11:40:00,52.76,52.76,52.7,52.7,12900.0,44.9089,44.9089,44.8579,44.8579,12900.0
2012-08-03 11:45:00,52.7,52.71,52.66,52.66,9600.0,44.8579,44.8664,44.8238,44.8238,9600.0
2012-08-03 11:50:00,52.66,52.67,52.6,52.65,13100.0,44.8238,44.8323,44.7727,44.8153,13100.0
2012-08-03 11:55:00,52.65,52.73,52.64,52.66,59600.0,44.8153,44.8834,44.8068,44.8238,59600.0
2012-08-03 12:00:00,52.67,52.71,52.65,52.69,9400.0,44.8323,44.8664,44.8153,44.8494,9400.0
2012-08-03 12:05:00,52.69,52.71,52.68,52.7,6300.0,44.8494,44.8664,44.8408,44.8579,6300.0
2012-08-03 12:10:00,52.69,52.71,52.56,52.69,21600.0,44.8494,44.8664,44.7387,44.8494,21600.0
2012-08-03 12:15:00,52.69,52.71,52.66,52.69,23900.0,44.8494,44.8664,44.8238,44.8494,23900.0
2012-08-03 12:20:00,52.7,52.77,52.69,52.76,18100.0,44.8579,44.9175,44.8494,44.9089,18100.0
2012-08-03 12:25:00,52.75,52.77,52.73,52.75,9100.0,44.9004,44.9175,44.8834,44.9004,9100.0
2012-08-03 12:30:00,52.76,52.77,52.73,52.74,6800.0,44.9089,44.9175,44.8834,44.8919,6800.0
2012-08-03 12:35:00,52.74,52.75,52.72,52.72,7200.0,44.8919,44.9004,44.8749,44.8749,7200.0
2012-08-03 12:40:00,52.72,52.73,52.69,52.69,8500.0,44.8749,44.8834,44.8494,44.8494,8500.0
2012-08-03 12:45:00,52.68,52.69,52.62,52.64,6900.0,44.8408,44.8494,44.7898,44.8068,6900.0
2012-08-03 12:50:00,52.64,52.65,52.64,52.65,8800.0,44.8068,44.8153,44.8068,44.8153,8800.0
2012-08-03 12:55:00,52.64,52.67,52.63,52.65,8100.0,44.8068,44.8323,44.7983,44.8153,8100.0
2012-08-03 13:00:00,52.65,52.66,52.63,52.64,8100.0,44.8153,44.8238,44.7983,44.8068,8100.0
2012-08-03 13:05:00,52.64,52.66,52.57,52.58,9300.0,44.8068,44.8238,44.7472,44.7557,9300.0
2012-08-03 13:10:00,52.58,52.59,52.55,52.59,54400.0,44.7557,44.7642,44.7302,44.7642,54400.0
2012-08-03 13:15:00,52.58,52.6,52.57,52.58,5200.0,44.7557,44.7727,44.7472,44.7557,5200.0
2012-08-03 13:20:00,52.59,52.6,52.56,52.57,83100.0,44.7642,44.7727,44.7387,44.7472,83100.0
2012-08-03 13:25:00,52.57,52.6,52.56,52.59,9200.0,44.7472,44.7727,44.7387,44.7642,9200.0
2012-08-03 13:30:00,52.59,52.6,52.52,52.53,74200.0,44.7642,44.7727,44.7047,44.7132,74200.0
2012-08-03 13:35:00,52.55,52.57,52.52,52.54,4000.0,44.7302,44.7472,44.7047,44.7217,4000.0
2012-08-03 13:40:00,52.55,52.57,52.54,52.55,7500.0,44.7302,44.7472,44.7217,44.7302,7500.0
2012-08-03 13:45:00,52.56,52.57,52.54,52.56,5600.0,44.7387,44.7472,44.7217,44.7387,5600.0
2012-08-03 13:50:00,52.56,52.57,52.52,52.55,8500.0,44.7387,44.7472,44.7047,44.7302,8500.0
2012-08-03 13:55:00,52.55,52.58,52.53,52.56,6600.0,44.7302,44.7557,44.7132,44.7387,6600.0
2012-08-03 14:00:00,52.58,52.59,52.55,52.57,7900.0,44.7557,44.7642,44.7302,44.7472,7900.0
2012-08-03 14:05:00,52.59,52.59,52.53,52.53,7500.0,44.7642,44.7642,44.7132,44.7132,7500.0
2012-08-03 14:10:00,52.54,52.54,52.5,52.5,7800.0,44.7217,44.7217,44.6876,44.6876,7800.0
2012-08-03 14:15:00,52.5,52.52,52.5,52.51,4800.0,44.6876,44.7047,44.6876,44.6961,4800.0
2012-08-03 14:20:00,52.51,52.56,52.5,52.56,11700.0,44.6961,44.7387,44.6876,44.7387,11700.0
2012-08-03 14:25:00,52.56,52.57,52.55,52.57,10700.0,44.7387,44.7472,44.7302,44.7472,10700.0
2012-08-03 14:30:00,52.57,52.58,52.55,52.55,11800.0,44.7472,44.7557,44.7302,44.7302,11800.0
2012-08-03 14:35:00,52.56,52.56,52.55,52.55,8200.0,44.7387,44.7387,44.7302,44.7302,8200.0
2012-08-03 14:40:00,52.55,52.59,52.55,52.57,8200.0,44.7302,44.7642,44.7302,44.7472,8200.0
2012-08-03 14:45:00,52.58,52.59,52.54,52.55,13900.0,44.7557,44.7642,44.7217,44.7302,13900.0
2012-08-03 14:50:00,52.56,52.59,52.55,52.57,13600.0,44.7387,44.7642,44.7302,44.7472,13600.0
2012-08-03 14:55:00,52.58,52.58,52.55,52.57,10000.0,44.7557,44.7557,44.7302,44.7472,10000.0
2012-08-03 15:00:00,52.57,52.62,52.57,52.61,16000.0,44.7472,44.7898,44.7472,44.7813,16000.0
2012-08-03 15:05:00,52.61,52.62,52.59,52.62,11300.0,44.7813,44.7898,44.7642,44.7898,11300.0
2012-08-03 15:10:00,52.62,52.63,52.59,52.61,18100.0,44.7898,44.7983,44.7642,44.7813,18100.0
2012-08-03 15:15:00,52.62,52.64,52.6,52.64,11400.0,44.7898,44.8068,44.7727,44.8068,11400.0
2012-08-03 15:20:00,52.64,52.67,52.63,52.66,24300.0,44.8068,44.8323,44.7983,44.8238,24300.0
2012-08-03 15:25:00,52.67,52.67,52.64,52.66,15900.0,44.8323,44.8323,44.8068,44.8238,15900.0
2012-08-03 15:30:00,52.66,52.69,52.62,52.66,31300.0,44.8238,44.8494,44.7898,44.8238,31300.0
2012-08-03 15:35:00,52.66,52.7,52.64,52.69,31900.0,44.8238,44.8579,44.8068,44.8494,31900.0
2012-08-03 15:40:00,52.7,52.73,52.66,52.72,33100.0,44.8579,44.8834,44.8238,44.8749,33100.0
2012-08-03 15:45:00,52.71,52.87,52.68,52.83,85400.0,44.8664,45.0026,44.8408,44.9685,85400.0
2012-08-03 15:50:00,52.83,52.83,52.73,52.73,62600.0,44.9685,44.9685,44.8834,44.8834,62600.0
2012-08-03 15:55:00,52.73,52.77,52.67,52.74,74300.0,44.8834,44.9175,44.8323,44.8919,74300.0
2012-08-06 09:30:00,52.87,52.89,52.66,52.83,24500.0,45.0026,45.0196,44.8238,44.9685,24500.0
2012-08-06 09:35:00,52.84,52.98,52.8,52.95,16700.0,44.977,45.0962,44.943,45.0707,16700.0
2012-08-06 09:40:00,52.97,53.11,52.96,52.98,14500.0,45.0877,45.2069,45.0792,45.0962,14500.0
2012-08-06 09:45:00,52.98,53.27,52.97,53.23,15700.0,45.0962,45.343,45.0877,45.309,15700.0
2012-08-06 09:50:00,53.24,53.28,53.19,53.2,15700.0,45.3175,45.3516,45.275,45.2835,15700.0
2012-08-06 09:55:00,53.2,53.24,53.19,53.24,5300.0,45.2835,45.3175,45.275,45.3175,5300.0
2012-08-06 10:00:00,53.24,53.3,53.2,53.3,13000.0,45.3175,45.3686,45.2835,45.3686,13000.0
2012-08-06 10:05:00,53.3,53.37,53.29,53.31,12900.0,45.3686,45.4282,45.3601,45.3771,12900.0
2012-08-06 10:10:00,53.31,53.36,53.22,53.26,24800.0,45.3771,45.4197,45.3005,45.3345,24800.0
2012-08-06 10:15:00,53.26,53.31,53.21,53.25,56000.0,45.3345,45.3771,45.292,45.326,56000.0
2012-08-06 10:20:00,53.24,53.29,53.21,53.24,19700.0,45.3175,45.3601,45.292,45.3175,19700.0
2012-08-06 10:25:00,53.22,53.25,53.19,53.23,30300.0,45.3005,45.326,45.275,45.309,30300.0
2012-08-06 10:30:00,53.24,53.27,53.22,53.27,18500.0,45.3175,45.343,45.3005,45.343,18500.0
2012-08-06 10:35:00,53.26,53.32,53.25,53.28,14200.0,45.3345,45.3856,45.326,45.3516,14200.0
2012-08-06 10:40:00,53.29,53.32,53.24,53.26,13400.0,45.3601,45.3856,45.3175,45.3345,13400.0
2012-08-06 10:45:00,53.27,53.29,53.2,53.24,17700.0,45.343,45.3601,45.2835,45.3175,17700.0
2012-08-06 10:50:00,53.24,53.29,53.23,53.25,10800.0,45.3175,45.3601,45.309,45.326,10800.0
2012-08-06 10:55:00,53.25,53.31,53.24,53.25,12600.0,45.326,45.3771,45.3175,45.326,12600.0
2012-08-06 11:00:00,53.25,53.28,53.24,53.27,26600.0,45.326,45.3516,45.3175,45.343,26600.0
2012-08-06 11:05:00,53.28,53.28,53.25,53.25,7200.0,45.3516,45.3516,45.326,45.326,7200.0
2012-08-06 11:10:00,53.26,53.28,53.24,53.27,21700.0,45.3345,45.3516,45.3175,45.343,21700.0
2012-08-06 11:15:00,53.27,53.32,53.24,53.32,11900.0,45.343,45.3856,45.3175,45.3856,11900.0
2012-08-06 11:20:00,53.32,53.37,53.29,53.35,13200.0,45.3856,45.4282,45.3601,45.4111,13200.0
2012-08-06 11:25:00,53.35,53.35,53.27,53.27,7200.0,45.4111,45.4111,45.343,45.343,7200.0
2012-08-06 11:30:00,53.25,53.28,53.23,53.26,15000.0,45.326,45.3516,45.309,45.3345,15000.0
2012-08-06 11:35:00,53.26,53.28,53.24,53.26,6100.0,45.3345,45.3516,45.3175,45.3345,6100.0
2012-08-06 11:40:00,53.27,53.27,53.18,53.18,8000.0,45.343,45.343,45.2664,45.2664,8000.0
2012-08-06 11:45:00,53.18,53.18,53.13,53.15,8000.0,45.2664,45.2664,45.2239,45.2409,8000.0
2012-08-06 11:50:00,53.15,53.15,53.09,53.12,9400.0,45.2409,45.2409,45.1898,45.2154,9400.0
2012-08-06 11:55:00,53.12,53.15,53.1,53.15,7500.0,45.2154,45.2409,45.1983,45.2409,7500.0
2012-08-06 12:00:00,53.16,53.16,53.09,53.1,8100.0,45.2494,45.2494,45.1898,45.1983,8100.0
2012-08-06 12:05:00,53.1,53.14,53.08,53.12,9300.0,45.1983,45.2324,45.1813,45.2154,9300.0
2012-08-06 12:10:00,53.12,53.14,53.08,53.09,56400.0,45.2154,45.2324,45.1813,45.1898,56400.0
2012-08-06 12:15:00,53.11,53.12,53.09,53.1,4400.0,45.2069,45.2154,45.1898,45.1983,4400.0
2012-08-06 12:20:00,53.11,53.13,53.07,53.07,26200.0,45.2069,45.2239,45.1728,45.1728,26200.0
2012-08-06 12:25:00,53.07,53.09,53.04,53.09,9000.0,45.1728,45.1898,45.1473,45.1898,9000.0
2012-08-06 12:30:00,53.09,53.09,53.06,53.09,3400.0,45.1898,45.1898,45.1643,45.1898,3400.0
2012-08-06 12:35:00,53.1,53.12,53.1,53.12,6000.0,45.1983,45.2154,45.1983,45.2154,6000.0
2012-08-06 12:40:00,53.13,53.14,53.1,53.11,5800.0,45.2239,45.2324,45.1983,45.2069,5800.0
2012-08-06 12:45:00,53.11,53.11,53.09,53.09,3200.0,45.2069,45.2069,45.1898,45.1898,3200.0
2012-08-06 12:50:00,53.09,53.13,53.09,53.13,7300.0,45.1898,45.2239,45.1898,45.2239,7300.0
2012-08-06 12:55:00,53.13,53.14,53.03,53.03,36200.0,45.2239,45.2324,45.1388,45.1388,36200.0
2012-08-06 13:00:00,53.04,53.05,53.02,53.02,7300.0,45.1473,45.1558,45.1302,45.1302,7300.0
2012-08-06 13:05:00,53.02,53.03,53.01,53.02,9200.0,45.1302,45.1388,45.1217,45.1302,9200.0
2012-08-06 13:10:00,53.03,53.04,53.0,53.04,11700.0,45.1388,45.1473,45.1132,45.1473,11700.0
2012-08-06 13:15:00,53.04,53.07,53.04,53.07,4500.0,45.1473,45.1728,45.1473,45.1728,4500.0
2012-08-06 13:20:00,53.08,53.1,53.06,53.09,5600.0,45.1813,45.1983,45.1643,45.1898,5600.0
2012-08-06 13:25:00,53.08,53.09,53.08,53.09,1300.0,45.1813,45.1898,45.1813,45.1898,1300.0
2012-08-06 13:30:00,53.09,53.11,53.08,53.11,6300.0,45.1898,45.2069,45.1813,45.2069,6300.0
2012-08-06 13:35:00,53.1,53.11,53.08,53.09,36400.0,45.1983,45.2069,45.1813,45.1898,36400.0
2012-08-06 13:40:00,53.1,53.12,53.09,53.12,5600.0,45.1983,45.2154,45.1898,45.2154,5600.0
2012-08-06 13:45:00,53.12,53.14,53.1,53.1,7500.0,45.2154,45.2324,45.1983,45.1983,7500.0
2012-08-06 13:50:00,53.1,53.12,53.08,53.09,7700.0,45.1983,45.2154,45.1813,45.1898,7700.0
2012-08-06 13:55:00,53.11,53.12,53.04,53.05,9300.0,45.2069,45.2154,45.1473,45.1558,9300.0
2012-08-06 14:00:00,53.06,53.09,53.04,53.05,19000.0,45.1643,45.1898,45.1473,45.1558,19000.0
2012-08-06 14:05:00,53.05,53.08,53.03,53.03,8200.0,45.1558,45.1813,45.1388,45.1388,8200.0
2012-08-06 14:10:00,53.04,53.06,53.04,53.04,5800.0,45.1473,45.1643,45.1473,45.1473,5800.0
2012-08-06 14:15:00,53.05,53.06,53.04,53.06,2300.0,45.1558,45.1643,45.1473,45.1643,2300.0
2012-08-06 14:20:00,53.07,53.07,53.04,53.05,4600.0,45.1728,45.1728,45.1473,45.1558,4600.0
2012-08-06 14:25:00,53.04,53.07,53.04,53.05,1900.0,45.1473,45.1728,45.1473,45.1558,1900.0
2012-08-06 14:30:00,53.06,53.07,53.03,53.03,10400.0,45.1643,45.1728,45.1388,45.1388,10400.0
2012-08-06 14:35:00,53.02,53.04,53.02,53.04,5300.0,45.1302,45.1473,45.1302,45.1473,5300.0
2012-08-06 14:40:00,53.04,53.05,53.02,53.02,7700.0,45.1473,45.1558,45.1302,45.1302,7700.0
2012-08-06 14:45:00,53.02,53.04,53.0,53.04,23100.0,45.1302,45.1473,45.1132,45.1473,23100.0
2012-08-06 14:50:00,53.03,53.07,53.03,53.06,7200.0,45.1388,45.1728,45.1388,45.1643,7200.0
2012-08-06 14:55:00,53.06,53.07,53.02,53.02,3000.0,45.1643,45.1728,45.1302,45.1302,3000.0
2012-08-06 15:00:00,53.03,53.07,53.02,53.06,9800.0,45.1388,45.1728,45.1302,45.1643,9800.0
2012-08-06 15:05:00,53.05,53.06,53.01,53.01,8600.0,45.1558,45.1643,45.1217,45.1217,8600.0
2012-08-06 15:10:00,53.01,53.04,52.99,53.01,17900.0,45.1217,45.1473,45.1047,45.1217,17900.0
2012-08-06 15:15:00,53.02,53.03,52.99,53.01,15200.0,45.1302,45.1388,45.1047,45.1217,15200.0
2012-08-06 15:20:00,53.01,53.03,52.99,53.01,20500.0,45.1217,45.1388,45.1047,45.1217,20500.0
2012-08-06 15:25:00,53.0,53.01,53.0,53.0,15900.0,45.1132,45.1217,45.1132,45.1132,15900.0
2012-08-06 15:30:00,53.0,53.02,53.0,53.02,67600.0,45.1132,45.1302,45.1132,45.1302,67600.0
2012-08-06 15:35:00,53.02,53.03,53.0,53.02,19900.0,45.1302,45.1388,45.1132,45.1302,19900.0
2012-08-06 15:40:00,53.02,53.03,53.0,53.0,91200.0,45.1302,45.1388,45.1132,45.1132,91200.0
2012-08-06 15:45:00,53.01,53.03,52.98,53.0,34600.0,45.1217,45.1388,45.0962,45.1132,34600.0
2012-08-06 15:50:00,53.0,53.01,52.96,52.99,33700.0,45.1132,45.1217,45.0792,45.1047,33700.0
2012-08-06 15:55:00,52.98,52.98,52.88,52.92,57400.0,45.0962,45.0962,45.0111,45.0451,57400.0
2012-08-07 09:30:00,52.98,53.13,52.98,53.01,33100.0,45.0962,45.2239,45.0962,45.1217,33100.0
2012-08-07 09:35:00,53.05,53.17,53.0,53.05,32000.0,45.1558,45.2579,45.1132,45.1558,32000.0
2012-08-07 09:40:00,53.06,53.1,53.0,53.07,24000.0,45.1643,45.1983,45.1132,45.1728,24000.0
2012-08-07 09:45:00,53.05,53.1,52.97,52.99,21100.0,45.1558,45.1983,45.0877,45.1047,21100.0
2012-08-07 09:50:00,53.01,53.04,52.99,53.04,14800.0,45.1217,45.1473,45.1047,45.1473,14800.0
2012-08-07 09:55:00,53.05,53.11,53.04,53.05,3600.0,45.1558,45.2069,45.1473,45.1558,3600.0
2012-08-07 10:00:00,53.07,53.07,52.91,52.98,16400.0,45.1728,45.1728,45.0366,45.0962,16400.0
2012-08-07 10:05:00,53.02,53.06,52.99,53.04,7800.0,45.1302,45.1643,45.1047,45.1473,7800.0
2012-08-07 10:10:00,53.03,53.06,52.99,53.03,15400.0,45.1388,45.1643,45.1047,45.1388,15400.0
2012-08-07 10:15:00,53.03,53.05,52.99,53.03,8200.0,45.1388,45.1558,45.1047,45.1388,8200.0
2012-08-07 10:20:00,53.05,53.06,53.01,53.05,7000.0,45.1558,45.1643,45.1217,45.1558,7000.0
2012-08-07 10:25:00,53.05,53.08,52.99,52.99,22500.0,45.1558,45.1813,45.1047,45.1047,22500.0
2012-08-07 10:30:00,53.0,53.07,52.99,52.99,20200.0,45.1132,45.1728,45.1047,45.1047,20200.0
2012-08-07 10:35:00,52.98,53.0,52.96,53.0,6500.0,45.0962,45.1132,45.0792,45.1132,6500.0
2012-08-07 10:40:00,53.03,53.19,53.03,53.15,9300.0,45.1388,45.275,45.1388,45.2409,9300.0
2012-08-07 10:45:00,53.15,53.16,53.06,53.09,13600.0,45.2409,45.2494,45.1643,45.1898,13600.0
2012-08-07 10:50:00,53.09,53.18,53.07,53.07,14400.0,45.1898,45.2664,45.1728,45.1728,14400.0
2012-08-07 10:55:00,53.06,53.08,52.98,53.0,23800.0,45.1643,45.1813,45.0962,45.1132,23800.0
2012-08-07 11:00:00,53.0,53.04,53.0,53.01,9900.0,45.1132,45.1473,45.1132,45.1217,9900.0
2012-08-07 11:05:00,53.01,53.01,52.91,52.93,10900.0,45.1217,45.1217,45.0366,45.0536,10900.0
2012-08-07 11:10:00,52.93,52.96,52.89,52.95,7900.0,45.0536,45.0792,45.0196,45.0707,7900.0
2012-08-07 11:15:00,52.96,53.01,52.96,53.0,6700.0,45.0792,45.1217,45.0792,45.1132,6700.0
2012-08-07 11:20:00,53.0,53.01,52.97,53.01,4600.0,45.1132,45.1217,45.0877,45.1217,4600.0
2012-08-07 11:25:00,53.01,53.09,53.01,53.07,10200.0,45.1217,45.1898,45.1217,45.1728,10200.0
2012-08-07 11:30:00,53.08,53.11,53.05,53.09,9600.0,45.1813,45.2069,45.1558,45.1898,9600.0
2012-08-07 11:35:00,53.1,53.12,53.09,53.11,6000.0,45.1983,45.2154,45.1898,45.2069,6000.0
2012-08-07 11:40:00,53.11,53.15,53.08,53.13,24400.0,45.2069,45.2409,45.1813,45.2239,24400.0
2012-08-07 11:45:00,53.14,53.17,53.11,53.13,9700.0,45.2324,45.2579,45.2069,45.2239,9700.0
2012-08-07 11:50:00,53.14,53.2,53.13,53.16,8800.0,45.2324,45.2835,45.2239,45.2494,8800.0
2012-08-07 11:55:00,53.18,53.18,53.13,53.15,4500.0,45.2664,45.2664,45.2239,45.2409,4500.0
2012-08-07 12:00:00,53.15,53.16,53.11,53.12,6900.0,45.2409,45.2494,45.2069,45.2154,6900.0
2012-08-07 12:05:00,53.14,53.19,53.13,53.19,4100.0,45.2324,45.275,45.2239,45.275,4100.0
2012-08-07 12:10:00,53.18,53.2,53.12,53.15,33300.0,45.2664,45.2835,45.2154,45.2409,33300.0
2012-08-07 12:15:00,53.16,53.2,53.16,53.19,7200.0,45.2494,45.2835,45.2494,45.275,7200.0
2012-08-07 12:20:00,53.19,53.23,53.17,53.19,8900.0,45.275,45.309,45.2579,45.275,8900.0
2012-08-07 12:25:00,53.2,53.24,53.18,53.21,7000.0,45.2835,45.3175,45.2664,45.292,7000.0
2012-08-07 12:30:00,53.21,53.25,53.21,53.24,2900.0,45.292,45.326,45.292,45.3175,2900.0
2012-08-07 12:35:00,53.24,53.28,53.19,53.24,42200.0,45.3175,45.3516,45.275,45.3175,42200.0
2012-08-07 12:40:00,53.24,53.24,53.16,53.19,18700.0,45.3175,45.3175,45.2494,45.275,18700.0
2012-08-07 12:45:00,53.2,53.23,53.15,53.22,24100.0,45.2835,45.309,45.2409,45.3005,24100.0
2012-08-07 12:50:00,53.21,53.21,53.15,53.2,14700.0,45.292,45.292,45.2409,45.2835,14700.0
2012-08-07 12:55:00,53.21,53.22,53.19,53.19,3100.0,45.292,45.3005,45.275,45.275,3100.0
2012-08-07 13:00:00,53.2,53.2,53.18,53.18,2100.0,45.2835,45.2835,45.2664,45.2664,2100.0
2012-08-07 13:05:00,53.16,53.17,53.12,53.14,4000.0,45.2494,45.2579,45.2154,45.2324,4000.0
2012-08-07 13:10:00,53.16,53.24,53.16,53.2,8900.0,45.2494,45.3175,45.2494,45.2835,8900.0
2012-08-07 13:15:00,53.21,53.24,53.2,53.24,3200.0,45.292,45.3175,45.2835,45.3175,3200.0
2012-08-07 13:20:00,53.23,53.25,53.19,53.21,7000.0,45.309,45.326,45.275,45.292,7000.0
2012-08-07 13:25:00,53.21,53.22,53.19,53.2,8700.0,45.292,45.3005,45.275,45.2835,8700.0
2012-08-07 13:30:00,53.21,53.21,53.18,53.18,10200.0,45.292,45.292,45.2664,45.2664,10200.0
2012-08-07 13:35:00,53.19,53.19,53.14,53.14,13200.0,45.275,45.275,45.2324,45.2324,13200.0
2012-08-07 13:40:00,53.15,53.16,53.11,53.11,5500.0,45.2409,45.2494,45.2069,45.2069,5500.0
2012-08-07 13:45:00,53.11,53.13,53.09,53.1,30400.0,45.2069,45.2239,45.1898,45.1983,30400.0
2012-08-07 13:50:00,53.12,53.16,53.1,53.15,5600.0,45.2154,45.2494,45.1983,45.2409,5600.0
2012-08-07 13:55:00,53.16,53.17,53.13,53.16,4900.0,45.2494,45.2579,45.2239,45.2494,4900.0
2012-08-07 14:00:00,53.16,53.17,53.13,53.13,4700.0,45.2494,45.2579,45.2239,45.2239,4700.0
2012-08-07 14:05:00,53.14,53.23,53.14,53.22,10700.0,45.2324,45.309,45.2324,45.3005,10700.0
2012-08-07 14:10:00,53.23,53.23,53.12,53.18,25000.0,45.309,45.309,45.2154,45.2664,25000.0
2012-08-07 14:15:00,53.18,53.19,53.15,53.16,8600.0,45.2664,45.275,45.2409,45.2494,8600.0
2012-08-07 14:20:00,53.17,53.19,53.16,53.19,6000.0,45.2579,45.275,45.2494,45.275,6000.0
2012-08-07 14:25:00,53.19,53.2,53.17,53.19,6100.0,45.275,45.2835,45.2579,45.275,6100.0
2012-08-07 14:30:00,53.19,53.19,53.16,53.19,10000.0,45.275,45.275,45.2494,45.275,10000.0
2012-08-07 14:35:00,53.19,53.2,53.18,53.18,5800.0,45.275,45.2835,45.2664,45.2664,5800.0
2012-08-07 14:40:00,53.19,53.19,53.12,53.12,24600.0,45.275,45.275,45.2154,45.2154,24600.0
2012-08-07 14:45:00,53.13,53.14,53.13,53.13,3500.0,45.2239,45.2324,45.2239,45.2239,3500.0
2012-08-07 14:50:00,53.13,53.15,53.12,53.12,9600.0,45.2239,45.2409,45.2154,45.2154,9600.0
2012-08-07 14:55:00,53.12,53.13,53.12,53.12,4400.0,45.2154,45.2239,45.2154,45.2154,4400.0
2012-08-07 15:00:00,53.12,53.13,53.12,53.12,8700.0,45.2154,45.2239,45.2154,45.2154,8700.0
2012-08-07 15:05:00,53.12,53.13,53.07,53.11,16600.0,45.2154,45.2239,45.1728,45.2069,16600.0
2012-08-07 15:10:00,53.1,53.13,53.04,53.05,21300.0,45.1983,45.2239,45.1473,45.1558,21300.0
2012-08-07 15:15:00,53.05,53.07,53.04,53.06,20100.0,45.1558,45.1728,45.1473,45.1643,20100.0
2012-08-07 15:20:00,53.05,53.06,53.03,53.04,22400.0,45.1558,45.1643,45.1388,45.1473,22400.0
2012-08-07 15:25:00,53.03,53.06,53.03,53.05,20000.0,45.1388,45.1643,45.1388,45.1558,20000.0
2012-08-07 15:30:00,53.05,53.05,53.01,53.03,22500.0,45.1558,45.1558,45.1217,45.1388,22500.0
2012-08-07 15:35:00,53.03,53.04,53.0,53.04,21000.0,45.1388,45.1473,45.1132,45.1473,21000.0
2012-08-07 15:40:00,53.03,53.07,53.02,53.04,20400.0,45.1388,45.1728,45.1302,45.1473,20400.0
2012-08-07 15:45:00,53.04,53.06,53.02,53.03,28100.0,45.1473,45.1643,45.1302,45.1388,28100.0
2012-08-07 15:50:00,53.03,53.04,52.99,53.0,27800.0,45.1388,45.1473,45.1047,45.1132,27800.0
2012-08-07 15:55:00,53.0,53.02,52.95,52.95,61000.0,45.1132,45.1302,45.0707,45.0707,61000.0
2012-08-08 09:30:00,52.87,52.93,52.58,52.63,24400.0,45.0026,45.0536,44.7557,44.7983,24400.0
2012-08-08 09:35:00,52.62,52.83,52.58,52.83,9500.0,44.7898,44.9685,44.7557,44.9685,9500.0
2012-08-08 09:40:00,52.83,52.9,52.78,52.9,3800.0,44.9685,45.0281,44.926,45.0281,3800.0
2012-08-08 09:45:00,52.89,53.0,52.89,52.96,14500.0,45.0196,45.1132,45.0196,45.0792,14500.0
2012-08-08 09:50:00,52.95,52.96,52.76,52.76,12200.0,45.0707,45.0792,44.9089,44.9089,12200.0
2012-08-08 09:55:00,52.76,52.76,52.63,52.63,12300.0,44.9089,44.9089,44.7983,44.7983,12300.0
2012-08-08 10:00:00,52.63,52.74,52.61,52.73,43600.0,44.7983,44.8919,44.7813,44.8834,43600.0
2012-08-08 10:05:00,52.75,52.89,52.75,52.84,12800.0,44.9004,45.0196,44.9004,44.977,12800.0
2012-08-08 10:10:00,52.86,52.94,52.83,52.9,10200.0,44.9941,45.0622,44.9685,45.0281,10200.0
2012-08-08 10:15:00,52.91,52.96,52.9,52.94,7800.0,45.0366,45.0792,45.0281,45.0622,7800.0
2012-08-08 10:20:00,52.95,53.0,52.92,52.99,15000.0,45.0707,45.1132,45.0451,45.1047,15000.0
2012-08-08 10:25:00,52.98,52.99,52.81,52.81,8500.0,45.0962,45.1047,44.9515,44.9515,8500.0
2012-08-08 10:30:00,52.8,52.83,52.78,52.79,11900.0,44.943,44.9685,44.926,44.9345,11900.0
2012-08-08 10:35:00,52.79,52.84,52.78,52.82,10900.0,44.9345,44.977,44.926,44.96,10900.0
2012-08-08 10:40:00,52.82,52.82,52.78,52.78,12900.0,44.96,44.96,44.926,44.926,12900.0
2012-08-08 10:45:00,52.77,52.88,52.76,52.8,21600.0,44.9175,45.0111,44.9089,44.943,21600.0
2012-08-08 10:50:00,52.81,52.88,52.8,52.85,9500.0,44.9515,45.0111,44.943,44.9855,9500.0
2012-08-08 10:55:00,52.85,52.85,52.78,52.84,10700.0,44.9855,44.9855,44.926,44.977,10700.0
2012-08-08 11:00:00,52.82,52.84,52.76,52.78,18700.0,44.96,44.977,44.9089,44.926,18700.0
2012-08-08 11:05:00,52.78,52.85,52.77,52.8,11500.0,44.926,44.9855,44.9175,44.943,11500.0
2012-08-08 11:10:00,52.8,52.88,52.8,52.83,10200.0,44.943,45.0111,44.943,44.9685,10200.0
2012-08-08 11:15:00,52.84,52.91,52.83,52.91,10900.0,44.977,45.0366,44.9685,45.0366,10900.0
2012-08-08 11:20:00,52.89,52.93,52.83,52.92,16900.0,45.0196,45.0536,44.9685,45.0451,16900.0
2012-08-08 11:25:00,52.91,52.98,52.91,52.95,11800.0,45.0366,45.0962,45.0366,45.0707,11800.0
2012-08-08 11:30:00,52.97,53.03,52.97,53.0,14700.0,45.0877,45.1388,45.0877,45.1132,14700.0
2012-08-08 11:35:00,53.0,53.08,53.0,53.04,14100.0,45.1132,45.1813,45.1132,45.1473,14100.0
2012-08-08 11:40:00,53.04,53.09,53.04,53.08,11200.0,45.1473,45.1898,45.1473,45.1813,11200.0
2012-08-08 11:45:00,53.09,53.1,53.04,53.07,12700.0,45.1898,45.1983,45.1473,45.1728,12700.0
2012-08-08 11:50:00,53.06,53.08,53.02,53.02,15300.0,45.1643,45.1813,45.1302,45.1302,15300.0
2012-08-08 11:55:00,53.03,53.09,53.02,53.02,12500.0,45.1388,45.1898,45.1302,45.1302,12500.0
2012-08-08 12:00:00,53.02,53.12,53.01,53.1,12900.0,45.1302,45.2154,45.1217,45.1983,12900.0
2012-08-08 12:05:00,53.1,53.1,53.06,53.09,6900.0,45.1983,45.1983,45.1643,45.1898,6900.0
2012-08-08 12:10:00,53.1,53.1,53.07,53.07,5000.0,45.1983,45.1983,45.1728,45.1728,5000.0
2012-08-08 12:15:00,53.08,53.15,53.08,53.15,4300.0,45.1813,45.2409,45.1813,45.2409,4300.0
2012-08-08 12:20:00,53.15,53.16,53.14,53.15,4300.0,45.2409,45.2494,45.2324,45.2409,4300.0
2012-08-08 12:25:00,53.14,53.14,53.03,53.05,7500.0,45.2324,45.2324,45.1388,45.1558,7500.0
2012-08-08 12:30:00,53.05,53.11,53.05,53.11,5800.0,45.1558,45.2069,45.1558,45.2069,5800.0
2012-08-08 12:35:00,53.11,53.11,53.07,53.08,5300.0,45.2069,45.2069,45.1728,45.1813,5300.0
2012-08-08 12:40:00,53.07,53.08,53.0,53.0,8700.0,45.1728,45.1813,45.1132,45.1132,8700.0
2012-08-08 12:45:00,53.02,53.03,53.0,53.03,5200.0,45.1302,45.1388,45.1132,45.1388,5200.0
2012-08-08 12:50:00,53.01,53.01,52.96,53.0,3500.0,45.1217,45.1217,45.0792,45.1132,3500.0
2012-08-08 12:55:00,53.0,53.08,53.0,53.08,6300.0,45.1132,45.1813,45.1132,45.1813,6300.0
2012-08-08 13:00:00,53.06,53.12,53.06,53.11,7200.0,45.1643,45.2154,45.1643,45.2069,7200.0
2012-08-08 13:05:00,53.11,53.11,53.08,53.11,4400.0,45.2069,45.2069,45.1813,45.2069,4400.0
2012-08-08 13:10:00,53.11,53.11,53.04,53.05,3600.0,45.2069,45.2069,45.1473,45.1558,3600.0
2012-08-08 13:15:00,53.05,53.06,53.03,53.06,5200.0,45.1558,45.1643,45.1388,45.1643,5200.0
2012-08-08 13:20:00,53.07,53.14,53.07,53.12,5500.0,45.1728,45.2324,45.1728,45.2154,5500.0
2012-08-08 13:25:00,53.11,53.12,53.07,53.11,5300.0,45.2069,45.2154,45.1728,45.2069,5300.0
2012-08-08 13:30:00,53.1,53.11,53.08,53.09,3800.0,45.1983,45.2069,45.1813,45.1898,3800.0
2012-08-08 13:35:00,53.1,53.12,53.1,53.1,4800.0,45.1983,45.2154,45.1983,45.1983,4800.0
2012-08-08 13:40:00,53.11,53.11,53.01,53.03,7600.0,45.2069,45.2069,45.1217,45.1388,7600.0
2012-08-08 13:45:00,53.04,53.07,53.04,53.06,4900.0,45.1473,45.1728,45.1473,45.1643,4900.0
2012-08-08 13:50:00,53.06,53.11,53.06,53.08,6200.0,45.1643,45.2069,45.1643,45.1813,6200.0
2012-08-08 13:55:00,53.08,53.11,53.06,53.1,7700.0,45.1813,45.2069,45.1643,45.1983,7700.0
2012-08-08 14:00:00,53.12,53.12,53.04,53.08,5000.0,45.2154,45.2154,45.1473,45.1813,5000.0
2012-08-08 14:05:00,53.09,53.1,53.04,53.06,9300.0,45.1898,45.1983,45.1473,45.1643,9300.0
2012-08-08 14:10:00,53.06,53.07,53.03,53.06,6700.0,45.1643,45.1728,45.1388,45.1643,6700.0
2012-08-08 14:15:00,53.06,53.06,52.91,52.92,60900.0,45.1643,45.1643,45.0366,45.0451,60900.0
2012-08-08 14:20:00,52.92,53.04,52.86,52.98,46900.0,45.0451,45.1473,44.9941,45.0962,46900.0
2012-08-08 14:25:00,52.98,53.02,52.92,53.02,13400.0,45.0962,45.1302,45.0451,45.1302,13400.0
2012-08-08 14:30:00,53.02,53.02,52.94,52.94,6700.0,45.1302,45.1302,45.0622,45.0622,6700.0
2012-08-08 14:35:00,52.94,53.04,52.92,53.01,11100.0,45.0622,45.1473,45.0451,45.1217,11100.0
2012-08-08 14:40:00,53.02,53.02,52.9,52.9,9600.0,45.1302,45.1302,45.0281,45.0281,9600.0
2012-08-08 14:45:00,52.91,52.94,52.88,52.88,11500.0,45.0366,45.0622,45.0111,45.0111,11500.0
2012-08-08 14:50:00,52.89,52.89,52.84,52.86,9800.0,45.0196,45.0196,44.977,44.9941,9800.0
2012-08-08 14:55:00,52.86,52.89,52.85,52.86,7900.0,44.9941,45.0196,44.9855,44.9941,7900.0
2012-08-08 15:00:00,52.86,52.93,52.85,52.91,10400.0,44.9941,45.0536,44.9855,45.0366,10400.0
2012-08-08 15:05:00,52.9,52.98,52.9,52.98,9500.0,45.0281,45.0962,45.0281,45.0962,9500.0
2012-08-08 15:10:00,52.98,53.08,52.96,53.04,16200.0,45.0962,45.1813,45.0792,45.1473,16200.0
2012-08-08 15:15:00,53.03,53.06,52.98,52.99,15200.0,45.1388,45.1643,45.0962,45.1047,15200.0
2012-08-08 15:20:00,52.99,53.07,52.99,53.02,10800.0,45.1047,45.1728,45.1047,45.1302,10800.0
2012-08-08 15:25:00,53.03,53.05,52.97,52.98,23200.0,45.1388,45.1558,45.0877,45.0962,23200.0
2012-08-08 15:30:00,53.0,53.02,52.97,52.97,19800.0,45.1132,45.1302,45.0877,45.0877,19800.0
2012-08-08 15:35:00,52.97,52.98,52.9,52.92,31700.0,45.0877,45.0962,45.0281,45.0451,31700.0
2012-08-08 15:40:00,52.93,52.97,52.9,52.96,27900.0,45.0536,45.0877,45.0281,45.0792,27900.0
2012-08-08 15:45:00,52.96,53.02,52.91,53.01,35200.0,45.0792,45.1302,45.0366,45.1217,35200.0
2012-08-08 15:50:00,53.02,53.02,52.9,52.93,43700.0,45.1302,45.1302,45.0281,45.0536,43700.0
2012-08-08 15:55:00,52.92,52.98,52.91,52.98,64200.0,45.0451,45.0962,45.0366,45.0962,64200.0
2012-08-09 09:30:00,52.89,52.95,52.87,52.94,11200.0,45.0196,45.0707,45.0026,45.0622,11200.0
2012-08-09 09:35:00,52.92,52.92,52.8,52.9,6200.0,45.0451,45.0451,44.943,45.0281,6200.0
2012-08-09 09:40:00,52.87,52.99,52.85,52.93,9700.0,45.0026,45.1047,44.9855,45.0536,9700.0
2012-08-09 09:45:00,52.93,52.96,52.73,52.86,21700.0,45.0536,45.0792,44.8834,44.9941,21700.0
2012-08-09 09:50:00,52.89,52.98,52.86,52.96,10200.0,45.0196,45.0962,44.9941,45.0792,10200.0
2012-08-09 09:55:00,52.93,52.95,52.85,52.95,10400.0,45.0536,45.0707,44.9855,45.0707,10400.0
2012-08-09 10:00:00,52.94,52.99,52.91,52.99,8600.0,45.0622,45.1047,45.0366,45.1047,8600.0
2012-08-09 10:05:00,52.98,53.0,52.97,52.98,15900.0,45.0962,45.1132,45.0877,45.0962,15900.0
2012-08-09 10:10:00,52.99,53.07,52.98,52.98,14200.0,45.1047,45.1728,45.0962,45.0962,14200.0
2012-08-09 10:15:00,52.99,53.09,52.98,53.09,10000.0,45.1047,45.1898,45.0962,45.1898,10000.0
2012-08-09 10:20:00,53.09,53.15,53.06,53.14,13000.0,45.1898,45.2409,45.1643,45.2324,13000.0
2012-08-09 10:25:00,53.15,53.2,53.14,53.15,13400.0,45.2409,45.2835,45.2324,45.2409,13400.0
2012-08-09 10:30:00,53.16,53.16,53.06,53.12,11600.0,45.2494,45.2494,45.1643,45.2154,11600.0
2012-08-09 10:35:00,53.12,53.15,53.12,53.15,12000.0,45.2154,45.2409,45.2154,45.2409,12000.0
2012-08-09 10:40:00,53.16,53.17,53.13,53.15,7300.0,45.2494,45.2579,45.2239,45.2409,7300.0
2012-08-09 10:45:00,53.15,53.19,53.15,53.16,8500.0,45.2409,45.275,45.2409,45.2494,8500.0
2012-08-09 10:50:00,53.14,53.24,53.14,53.24,10400.0,45.2324,45.3175,45.2324,45.3175,10400.0
2012-08-09 10:55:00,53.23,53.25,53.15,53.16,17500.0,45.309,45.326,45.2409,45.2494,17500.0
2012-08-09 11:00:00,53.15,53.19,53.12,53.12,25900.0,45.2409,45.275,45.2154,45.2154,25900.0
2012-08-09 11:05:00,53.12,53.13,53.04,53.04,13200.0,45.2154,45.2239,45.1473,45.1473,13200.0
2012-08-09 11:10:00,53.04,53.08,53.01,53.03,21900.0,45.1473,45.1813,45.1217,45.1388,21900.0
2012-08-09 11:15:00,53.03,53.03,53.0,53.0,12000.0,45.1388,45.1388,45.1132,45.1132,12000.0
2012-08-09 11:20:00,53.01,53.03,52.97,53.0,107200.0,45.1217,45.1388,45.0877,45.1132,107200.0
2012-08-09 11:25:00,53.0,53.0,52.96,52.99,95500.0,45.1132,45.1132,45.0792,45.1047,95500.0
2012-08-09 11:30:00,52.99,53.01,52.94,52.94,71200.0,45.1047,45.1217,45.0622,45.0622,71200.0
2012-08-09 11:35:00,52.94,52.94,52.86,52.87,8700.0,45.0622,45.0622,44.9941,45.0026,8700.0
2012-08-09 11:40:00,52.86,52.88,52.79,52.81,14700.0,44.9941,45.0111,44.9345,44.9515,14700.0
2012-08-09 11:45:00,52.81,52.85,52.74,52.74,12200.0,44.9515,44.9855,44.8919,44.8919,12200.0
2012-08-09 11:50:00,52.75,52.83,52.75,52.75,113000.0,44.9004,44.9685,44.9004,44.9004,113000.0
2012-08-09 11:55:00,52.75,52.79,52.7,52.79,12200.0,44.9004,44.9345,44.8579,44.9345,12200.0
2012-08-09 12:00:00,52.79,52.79,52.73,52.74,7900.0,44.9345,44.9345,44.8834,44.8919,7900.0
2012-08-09 12:05:00,52.73,52.82,52.73,52.8,10600.0,44.8834,44.96,44.8834,44.943,10600.0
2012-08-09 12:10:00,52.84,52.86,52.82,52.82,8600.0,44.977,44.9941,44.96,44.96,8600.0
2012-08-09 12:15:00,52.82,52.83,52.81,52.81,5400.0,44.96,44.9685,44.9515,44.9515,5400.0
2012-08-09 12:20:00,52.83,52.83,52.78,52.78,4300.0,44.9685,44.9685,44.926,44.926,4300.0
2012-08-09 12:25:00,52.79,52.82,52.79,52.8,3100.0,44.9345,44.96,44.9345,44.943,3100.0
2012-08-09 12:30:00,52.8,52.82,52.77,52.82,6400.0,44.943,44.96,44.9175,44.96,6400.0
2012-08-09 12:35:00,52.8,52.8,52.78,52.78,2500.0,44.943,44.943,44.926,44.926,2500.0
2012-08-09 12:40:00,52.78,52.86,52.77,52.84,9700.0,44.926,44.9941,44.9175,44.977,9700.0
2012-08-09 12:45:00,52.85,52.85,52.81,52.83,3000.0,44.9855,44.9855,44.9515,44.9685,3000.0
2012-08-09 12:50:00,52.82,52.88,52.82,52.86,6300.0,44.96,45.0111,44.96,44.9941,6300.0
2012-08-09 12:55:00,52.86,52.96,52.85,52.94,7300.0,44.9941,45.0792,44.9855,45.0622,7300.0
2012-08-09 13:00:00,52.96,53.01,52.93,52.93,6800.0,45.0792,45.1217,45.0536,45.0536,6800.0
2012-08-09 13:05:00,52.95,52.97,52.93,52.93,8100.0,45.0707,45.0877,45.0536,45.0536,8100.0
2012-08-09 13:10:00,52.93,52.94,52.9,52.9,3700.0,45.0536,45.0622,45.0281,45.0281,3700.0
2012-08-09 13:15:00,52.9,52.9,52.88,52.9,5100.0,45.0281,45.0281,45.0111,45.0281,5100.0
2012-08-09 13:20:00,52.91,52.92,52.88,52.88,7800.0,45.0366,45.0451,45.0111,45.0111,7800.0
2012-08-09 13:25:00,52.88,52.88,52.84,52.87,5200.0,45.0111,45.0111,44.977,45.0026,5200.0
2012-08-09 13:30:00,52.88,52.91,52.85,52.86,7200.0,45.0111,45.0366,44.9855,44.9941,7200.0
2012-08-09 13:35:00,52.86,52.88,52.84,52.87,3100.0,44.9941,45.0111,44.977,45.0026,3100.0
2012-08-09 13:40:00,52.88,52.9,52.85,52.85,4200.0,45.0111,45.0281,44.9855,44.9855,4200.0
2012-08-09 13:45:00,52.85,52.85,52.81,52.81,3900.0,44.9855,44.9855,44.9515,44.9515,3900.0
2012-08-09 13:50:00,52.81,52.88,52.81,52.88,21400.0,44.9515,45.0111,44.9515,45.0111,21400.0
2012-08-09 13:55:00,52.88,52.89,52.85,52.85,3300.0,45.0111,45.0196,44.9855,44.9855,3300.0
2012-08-09 14:00:00,52.85,52.9,52.83,52.85,40300.0,44.9855,45.0281,44.9685,44.9855,40300.0
2012-08-09 14:05:00,52.85,52.86,52.82,52.84,4700.0,44.9855,44.9941,44.96,44.977,4700.0
2012-08-09 14:10:00,52.82,52.85,52.82,52.82,6000.0,44.96,44.9855,44.96,44.96,6000.0
2012-08-09 14:15:00,52.83,52.84,52.8,52.83,30200.0,44.9685,44.977,44.943,44.9685,30200.0
2012-08-09 14:20:00,52.83,52.83,52.8,52.81,6600.0,44.9685,44.9685,44.943,44.9515,6600.0
2012-08-09 14:25:00,52.82,52.83,52.81,52.82,5300.0,44.96,44.9685,44.9515,44.96,5300.0
2012-08-09 14:30:00,52.83,52.88,52.81,52.88,7700.0,44.9685,45.0111,44.9515,45.0111,7700.0
2012-08-09 14:35:00,52.89,52.9,52.82,52.85,10000.0,45.0196,45.0281,44.96,44.9855,10000.0
2012-08-09 14:40:00,52.85,52.85,52.8,52.8,4700.0,44.9855,44.9855,44.943,44.943,4700.0
2012-08-09 14:45:00,52.81,52.82,52.8,52.8,2900.0,44.9515,44.96,44.943,44.943,2900.0
2012-08-09 14:50:00,52.8,52.84,52.8,52.83,4300.0,44.943,44.977,44.943,44.9685,4300.0
2012-08-09 14:55:00,52.84,52.84,52.81,52.82,5800.0,44.977,44.977,44.9515,44.96,5800.0
2012-08-09 15:00:00,52.83,52.83,52.8,52.8,6500.0,44.9685,44.9685,44.943,44.943,6500.0
2012-08-09 15:05:00,52.81,52.81,52.7,52.7,38700.0,44.9515,44.9515,44.8579,44.8579,38700.0
2012-08-09 15:10:00,52.71,52.75,52.71,52.75,19600.0,44.8664,44.9004,44.8664,44.9004,19600.0
2012-08-09 15:15:00,52.75,52.78,52.73,52.76,14900.0,44.9004,44.926,44.8834,44.9089,14900.0
2012-08-09 15:20:00,52.76,52.77,52.72,52.73,30000.0,44.9089,44.9175,44.8749,44.8834,30000.0
2012-08-09 15:25:00,52.73,52.78,52.72,52.75,23500.0,44.8834,44.926,44.8749,44.9004,23500.0
2012-08-09 15:30:00,52.75,52.83,52.75,52.78,92900.0,44.9004,44.9685,44.9004,44.926,92900.0
2012-08-09 15:35:00,52.78,52.8,52.75,52.77,52500.0,44.926,44.943,44.9004,44.9175,52500.0
2012-08-09 15:40:00,52.77,52.84,52.75,52.84,31000.0,44.9175,44.977,44.9004,44.977,31000.0
2012-08-09 15:45:00,52.84,52.86,52.81,52.83,32300.0,44.977,44.9941,44.9515,44.9685,32300.0
2012-08-09 15:50:00,52.82,52.84,52.78,52.79,34100.0,44.96,44.977,44.926,44.9345,34100.0
2012-08-09 15:55:00,52.79,52.81,52.78,52.79,37500.0,44.9345,44.9515,44.926,44.9345,37500.0
2012-08-10 09:30:00,52.65,52.77,52.65,52.66,24700.0,44.8153,44.9175,44.8153,44.8238,24700.0
2012-08-10 09:35:00,52.71,52.92,52.67,52.92,12100.0,44.8664,45.0451,44.8323,45.0451,12100.0
2012-08-10 09:40:00,52.88,53.14,52.87,53.14,8900.0,45.0111,45.2324,45.0026,45.2324,8900.0
2012-08-10 09:45:00,53.1,53.12,52.92,52.98,11200.0,45.1983,45.2154,45.0451,45.0962,11200.0
2012-08-10 09:50:00,52.98,53.02,52.93,52.96,7900.0,45.0962,45.1302,45.0536,45.0792,7900.0
2012-08-10 09:55:00,52.99,53.05,52.95,53.01,10600.0,45.1047,45.1558,45.0707,45.1217,10600.0
2012-08-10 10:00:00,53.0,53.02,52.95,52.98,10300.0,45.1132,45.1302,45.0707,45.0962,10300.0
2012-08-10 10:05:00,52.98,53.05,52.95,52.99,23600.0,45.0962,45.1558,45.0707,45.1047,23600.0
2012-08-10 10:10:00,53.0,53.13,52.97,52.98,54200.0,45.1132,45.2239,45.0877,45.0962,54200.0
2012-08-10 10:15:00,52.99,53.01,52.93,52.95,11700.0,45.1047,45.1217,45.0536,45.0707,11700.0
2012-08-10 10:20:00,52.96,53.01,52.95,52.95,13100.0,45.0792,45.1217,45.0707,45.0707,13100.0
2012-08-10 10:25:00,52.95,52.96,52.87,52.88,11400.0,45.0707,45.0792,45.0026,45.0111,11400.0
2012-08-10 10:30:00,52.88,52.98,52.88,52.96,63100.0,45.0111,45.0962,45.0111,45.0792,63100.0
2012-08-10 10:35:00,52.97,52.97,52.93,52.93,8700.0,45.0877,45.0877,45.0536,45.0536,8700.0
2012-08-10 10:40:00,52.94,52.98,52.94,52.97,5400.0,45.0622,45.0962,45.0622,45.0877,5400.0
2012-08-10 10:45:00,52.98,53.02,52.96,52.98,9200.0,45.0962,45.1302,45.0792,45.0962,9200.0
2012-08-10 10:50:00,52.98,53.0,52.95,52.98,12700.0,45.0962,45.1132,45.0707,45.0962,12700.0
2012-08-10 10:55:00,52.97,52.99,52.94,52.99,16000.0,45.0877,45.1047,45.0622,45.1047,16000.0
2012-08-10 11:00:00,52.98,52.98,52.81,52.84,64500.0,45.0962,45.0962,44.9515,44.977,64500.0
2012-08-10 11:05:00,52.81,52.88,52.78,52.87,26600.0,44.9515,45.0111,44.926,45.0026,26600.0
2012-08-10 11:10:00,52.86,52.92,52.85,52.87,9300.0,44.9941,45.0451,44.9855,45.0026,9300.0
2012-08-10 11:15:00,52.86,52.88,52.84,52.85,8900.0,44.9941,45.0111,44.977,44.9855,8900.0
2012-08-10 11:20:00,52.85,52.93,52.85,52.91,9200.0,44.9855,45.0536,44.9855,45.0366,9200.0
2012-08-10 11:25:00,52.91,52.98,52.9,52.94,12200.0,45.0366,45.0962,45.0281,45.0622,12200.0
2012-08-10 11:30:00,52.95,52.95,52.92,52.92,4900.0,45.0707,45.0707,45.0451,45.0451,4900.0
2012-08-10 11:35:00,52.91,52.95,52.9,52.93,8000.0,45.0366,45.0707,45.0281,45.0536,8000.0
2012-08-10 11:40:00,52.93,52.96,52.92,52.94,8200.0,45.0536,45.0792,45.0451,45.0622,8200.0
2012-08-10 11:45:00,52.94,52.96,52.93,52.95,10000.0,45.0622,45.0792,45.0536,45.0707,10000.0
2012-08-10 11:50:00,52.95,53.0,52.94,52.98,11000.0,45.0707,45.1132,45.0622,45.0962,11000.0
2012-08-10 11:55:00,52.97,52.98,52.97,52.97,9300.0,45.0877,45.0962,45.0877,45.0877,9300.0
2012-08-10 12:00:00,52.98,52.98,52.91,52.93,71200.0,45.0962,45.0962,45.0366,45.0536,71200.0
2012-08-10 12:05:00,52.92,52.98,52.92,52.95,7700.0,45.0451,45.0962,45.0451,45.0707,7700.0
2012-08-10 12:10:00,52.95,52.98,52.93,52.96,7100.0,45.0707,45.0962,45.0536,45.0792,7100.0
2012-08-10 12:15:00,52.96,53.0,52.94,53.0,5200.0,45.0792,45.1132,45.0622,45.1132,5200.0
2012-08-10 12:20:00,53.01,53.04,52.96,52.98,17500.0,45.1217,45.1473,45.0792,45.0962,17500.0
2012-08-10 12:25:00,52.98,52.99,52.96,52.99,6700.0,45.0962,45.1047,45.0792,45.1047,6700.0
2012-08-10 12:30:00,53.0,53.01,52.94,52.94,9600.0,45.1132,45.1217,45.0622,45.0622,9600.0
2012-08-10 12:35:00,52.93,52.98,52.92,52.95,8200.0,45.0536,45.0962,45.0451,45.0707,8200.0
2012-08-10 12:40:00,52.95,52.97,52.94,52.95,8200.0,45.0707,45.0877,45.0622,45.0707,8200.0
2012-08-10 12:45:00,52.96,52.97,52.92,52.93,9000.0,45.0792,45.0877,45.0451,45.0536,9000.0
2012-08-10 12:50:00,52.94,52.98,52.94,52.94,23800.0,45.0622,45.0962,45.0622,45.0622,23800.0
2012-08-10 12:55:00,52.95,52.98,52.94,52.98,7600.0,45.0707,45.0962,45.0622,45.0962,7600.0
2012-08-10 13:00:00,52.98,53.0,52.96,52.96,10000.0,45.0962,45.1132,45.0792,45.0792,10000.0
2012-08-10 13:05:00,52.98,52.98,52.92,52.92,4700.0,45.0962,45.0962,45.0451,45.0451,4700.0
2012-08-10 13:10:00,52.91,52.95,52.9,52.95,3600.0,45.0366,45.0707,45.0281,45.0707,3600.0
2012-08-10 13:15:00,52.95,52.95,52.93,52.94,3100.0,45.0707,45.0707,45.0536,45.0622,3100.0
2012-08-10 13:20:00,52.94,52.98,52.93,52.98,9700.0,45.0622,45.0962,45.0536,45.0962,9700.0
2012-08-10 13:25:00,52.97,53.01,52.97,53.0,9100.0,45.0877,45.1217,45.0877,45.1132,9100.0
2012-08-10 13:30:00,53.0,53.01,52.95,52.95,11400.0,45.1132,45.1217,45.0707,45.0707,11400.0
2012-08-10 13:35:00,52.95,52.99,52.94,52.99,20500.0,45.0707,45.1047,45.0622,45.1047,20500.0
2012-08-10 13:40:00,53.0,53.01,52.97,52.97,16800.0,45.1132,45.1217,45.0877,45.0877,16800.0
2012-08-10 13:45:00,52.97,52.97,52.91,52.95,25400.0,45.0877,45.0877,45.0366,45.0707,25400.0
2012-08-10 13:50:00,52.96,52.97,52.92,52.93,7900.0,45.0792,45.0877,45.0451,45.0536,7900.0
2012-08-10 13:55:00,52.94,52.96,52.92,52.93,5800.0,45.0622,45.0792,45.0451,45.0536,5800.0
2012-08-10 14:00:00,52.93,52.98,52.93,52.96,7800.0,45.0536,45.0962,45.0536,45.0792,7800.0
2012-08-10 14:05:00,52.96,52.97,52.94,52.96,3900.0,45.0792,45.0877,45.0622,45.0792,3900.0
2012-08-10 14:10:00,52.95,52.97,52.92,52.92,7200.0,45.0707,45.0877,45.0451,45.0451,7200.0
2012-08-10 14:15:00,52.92,52.97,52.92,52.95,3600.0,45.0451,45.0877,45.0451,45.0707,3600.0
2012-08-10 14:20:00,52.96,52.99,52.95,52.96,6500.0,45.0792,45.1047,45.0707,45.0792,6500.0
2012-08-10 14:25:00,52.97,53.0,52.97,52.98,11300.0,45.0877,45.1132,45.0877,45.0962,11300.0
2012-08-10 14:30:00,52.99,53.0,52.96,52.97,18600.0,45.1047,45.1132,45.0792,45.0877,18600.0
2012-08-10 14:35:00,52.96,52.96,52.93,52.96,106000.0,45.0792,45.0792,45.0536,45.0792,106000.0
2012-08-10 14:40:00,52.96,52.97,52.94,52.95,10200.0,45.0792,45.0877,45.0622,45.0707,10200.0
2012-08-10 14:45:00,52.95,52.96,52.94,52.96,2600.0,45.0707,45.0792,45.0622,45.0792,2600.0
2012-08-10 14:50:00,52.95,52.98,52.94,52.98,13600.0,45.0707,45.0962,45.0622,45.0962,13600.0
2012-08-10 14:55:00,52.97,52.98,52.93,52.95,18300.0,45.0877,45.0962,45.0536,45.0707,18300.0
2012-08-10 15:00:00,52.95,53.0,52.95,52.97,32600.0,45.0707,45.1132,45.0707,45.0877,32600.0
2012-08-10 15:05:00,52.98,53.0,52.95,52.99,12000.0,45.0962,45.1132,45.0707,45.1047,12000.0
2012-08-10 15:10:00,52.98,53.0,52.97,52.98,24800.0,45.0962,45.1132,45.0877,45.0962,24800.0
2012-08-10 15:15:00,52.98,53.0,52.97,52.98,20600.0,45.0962,45.1132,45.0877,45.0962,20600.0
2012-08-10 15:20:00,52.98,53.07,52.93,53.07,124600.0,45.0962,45.1728,45.0536,45.1728,124600.0
2012-08-10 15:25:00,53.08,53.12,53.07,53.12,10600.0,45.1813,45.2154,45.1728,45.2154,10600.0
2012-08-10 15:30:00,53.12,53.12,53.09,53.09,14800.0,45.2154,45.2154,45.1898,45.1898,14800.0
2012-08-10 15:35:00,53.1,53.11,53.06,53.07,16100.0,45.1983,45.2069,45.1643,45.1728,16100.0
2012-08-10 15:40:00,53.07,53.15,53.07,53.15,21500.0,45.1728,45.2409,45.1728,45.2409,21500.0
2012-08-10 15:45:00,53.15,53.17,53.1,53.12,33800.0,45.2409,45.2579,45.1983,45.2154,33800.0
2012-08-10 15:50:00,53.13,53.16,53.09,53.13,47400.0,45.2239,45.2494,45.1898,45.2239,47400.0
2012-08-10 15:55:00,53.13,53.18,53.05,53.06,162700.0,45.2239,45.2664,45.1558,45.1643,162700.0
2012-08-13 09:30:00,52.83,53.17,52.83,53.1,21500.0,44.9685,45.2579,44.9685,45.1983,21500.0
2012-08-13 09:35:00,53.1,53.17,53.05,53.17,19800.0,45.1983,45.2579,45.1558,45.2579,19800.0
2012-08-13 09:40:00,53.17,53.2,53.15,53.18,9900.0,45.2579,45.2835,45.2409,45.2664,9900.0
2012-08-13 09:45:00,53.18,53.25,53.15,53.25,17000.0,45.2664,45.326,45.2409,45.326,17000.0
2012-08-13 09:50:00,53.25,53.29,53.21,53.21,4300.0,45.326,45.3601,45.292,45.292,4300.0
2012-08-13 09:55:00,53.19,53.26,53.15,53.24,413800.0,45.275,45.3345,45.2409,45.3175,413800.0
2012-08-13 10:00:00,53.23,53.41,53.23,53.35,13700.0,45.309,45.4622,45.309,45.4111,13700.0
2012-08-13 10:05:00,53.38,53.38,53.23,53.25,13200.0,45.4367,45.4367,45.309,45.326,13200.0
2012-08-13 10:10:00,53.25,53.29,53.2,53.26,28200.0,45.326,45.3601,45.2835,45.3345,28200.0
2012-08-13 10:15:00,53.25,53.31,53.21,53.28,21200.0,45.326,45.3771,45.292,45.3516,21200.0
2012-08-13 10:20:00,53.27,53.3,53.19,53.19,24500.0,45.343,45.3686,45.275,45.275,24500.0
2012-08-13 10:25:00,53.15,53.16,53.12,53.14,10600.0,45.2409,45.2494,45.2154,45.2324,10600.0
2012-08-13 10:30:00,53.14,53.14,53.06,53.1,8700.0,45.2324,45.2324,45.1643,45.1983,8700.0
2012-08-13 10:35:00,53.08,53.11,53.06,53.1,99600.0,45.1813,45.2069,45.1643,45.1983,99600.0
2012-08-13 10:40:00,53.08,53.14,53.05,53.07,29600.0,45.1813,45.2324,45.1558,45.1728,29600.0
2012-08-13 10:45:00,53.08,53.08,53.0,53.01,7900.0,45.1813,45.1813,45.1132,45.1217,7900.0
2012-08-13 10:50:00,53.0,53.01,52.91,52.91,4600.0,45.1132,45.1217,45.0366,45.0366,4600.0
2012-08-13 10:55:00,52.94,53.0,52.93,53.0,18900.0,45.0622,45.1132,45.0536,45.1132,18900.0
2012-08-13 11:00:00,53.0,53.02,52.96,52.97,49300.0,45.1132,45.1302,45.0792,45.0877,49300.0
2012-08-13 11:05:00,52.98,52.98,52.93,52.98,8300.0,45.0962,45.0962,45.0536,45.0962,8300.0
2012-08-13 11:10:00,52.98,53.02,52.98,53.01,6600.0,45.0962,45.1302,45.0962,45.1217,6600.0
2012-08-13 11:15:00,53.0,53.1,52.99,53.1,57000.0,45.1132,45.1983,45.1047,45.1983,57000.0
2012-08-13 11:20:00,53.09,53.13,53.08,53.13,12600.0,45.1898,45.2239,45.1813,45.2239,12600.0
2012-08-13 11:25:00,53.13,53.19,53.12,53.13,19800.0,45.2239,45.275,45.2154,45.2239,19800.0
2012-08-13 11:30:00,53.11,53.14,53.06,53.07,216800.0,45.2069,45.2324,45.1643,45.1728,216800.0
2012-08-13 11:35:00,53.05,53.07,53.02,53.04,45200.0,45.1558,45.1728,45.1302,45.1473,45200.0
2012-08-13 11:40:00,53.03,53.03,52.96,52.97,5200.0,45.1388,45.1388,45.0792,45.0877,5200.0
2012-08-13 11:45:00,52.96,52.98,52.92,52.92,8700.0,45.0792,45.0962,45.0451,45.0451,8700.0
2012-08-13 11:50:00,52.92,52.92,52.83,52.85,9000.0,45.0451,45.0451,44.9685,44.9855,9000.0
2012-08-13 11:55:00,52.85,52.85,52.81,52.83,5800.0,44.9855,44.9855,44.9515,44.9685,5800.0
2012-08-13 12:00:00,52.83,52.83,52.76,52.77,3000.0,44.9685,44.9685,44.9089,44.9175,3000.0
2012-08-13 12:05:00,52.76,52.78,52.73,52.75,9200.0,44.9089,44.926,44.8834,44.9004,9200.0
2012-08-13 12:10:00,52.74,52.86,52.74,52.86,10100.0,44.8919,44.9941,44.8919,44.9941,10100.0
2012-08-13 12:15:00,52.85,52.85,52.82,52.82,1500.0,44.9855,44.9855,44.96,44.96,1500.0
2012-08-13 12:20:00,52.82,52.82,52.8,52.8,2200.0,44.96,44.96,44.943,44.943,2200.0
2012-08-13 12:25:00,52.81,52.82,52.8,52.81,3100.0,44.9515,44.96,44.943,44.9515,3100.0
2012-08-13 12:30:00,52.81,52.86,52.81,52.83,4800.0,44.9515,44.9941,44.9515,44.9685,4800.0
2012-08-13 12:35:00,52.82,52.82,52.79,52.81,6200.0,44.96,44.96,44.9345,44.9515,6200.0
2012-08-13 12:40:00,52.8,52.85,52.79,52.84,6800.0,44.943,44.9855,44.9345,44.977,6800.0
2012-08-13 12:45:00,52.84,52.85,52.8,52.82,8700.0,44.977,44.9855,44.943,44.96,8700.0
2012-08-13 12:50:00,52.82,52.85,52.81,52.84,3800.0,44.96,44.9855,44.9515,44.977,3800.0
2012-08-13 12:55:00,52.83,52.85,52.83,52.85,4600.0,44.9685,44.9855,44.9685,44.9855,4600.0
2012-08-13 13:00:00,52.87,52.87,52.83,52.83,3900.0,45.0026,45.0026,44.9685,44.9685,3900.0
2012-08-13 13:05:00,52.85,52.85,52.82,52.83,1400.0,44.9855,44.9855,44.96,44.9685,1400.0
2012-08-13 13:10:00,52.84,52.84,52.81,52.82,7100.0,44.977,44.977,44.9515,44.96,7100.0
2012-08-13 13:15:00,52.83,52.84,52.82,52.84,4100.0,44.9685,44.977,44.96,44.977,4100.0
2012-08-13 13:20:00,52.83,52.85,52.8,52.85,7000.0,44.9685,44.9855,44.943,44.9855,7000.0
2012-08-13 13:25:00,52.84,52.85,52.83,52.85,1400.0,44.977,44.9855,44.9685,44.9855,1400.0
2012-08-13 13:30:00,52.85,52.85,52.81,52.82,3500.0,44.9855,44.9855,44.9515,44.96,3500.0
2012-08-13 13:35:00,52.83,52.86,52.81,52.83,8300.0,44.9685,44.9941,44.9515,44.9685,8300.0
2012-08-13 13:40:00,52.84,52.87,52.84,52.84,3800.0,44.977,45.0026,44.977,44.977,3800.0
2012-08-13 13:45:00,52.86,52.86,52.82,52.83,4700.0,44.9941,44.9941,44.96,44.9685,4700.0
2012-08-13 13:50:00,52.85,52.86,52.82,52.83,7500.0,44.9855,44.9941,44.96,44.9685,7500.0
2012-08-13 13:55:00,52.83,52.92,52.83,52.91,31800.0,44.9685,45.0451,44.9685,45.0366,31800.0
2012-08-13 14:00:00,52.92,52.93,52.91,52.91,4400.0,45.0451,45.0536,45.0366,45.0366,4400.0
2012-08-13 14:05:00,52.91,52.92,52.89,52.9,10200.0,45.0366,45.0451,45.0196,45.0281,10200.0
2012-08-13 14:10:00,52.89,52.94,52.89,52.93,8000.0,45.0196,45.0622,45.0196,45.0536,8000.0
2012-08-13 14:15:00,52.93,52.97,52.91,52.97,6900.0,45.0536,45.0877,45.0366,45.0877,6900.0
2012-08-13 14:20:00,52.96,52.98,52.95,52.96,6000.0,45.0792,45.0962,45.0707,45.0792,6000.0
2012-08-13 14:25:00,52.96,53.0,52.95,52.97,8300.0,45.0792,45.1132,45.0707,45.0877,8300.0
2012-08-13 14:30:00,52.97,53.0,52.96,52.98,3900.0,45.0877,45.1132,45.0792,45.0962,3900.0
2012-08-13 14:35:00,52.98,53.09,52.98,53.05,19700.0,45.0962,45.1898,45.0962,45.1558,19700.0
2012-08-13 14:40:00,53.06,53.06,53.03,53.05,14400.0,45.1643,45.1643,45.1388,45.1558,14400.0
2012-08-13 14:45:00,53.05,53.09,53.04,53.08,11300.0,45.1558,45.1898,45.1473,45.1813,11300.0
2012-08-13 14:50:00,53.07,53.2,53.07,53.17,25800.0,45.1728,45.2835,45.1728,45.2579,25800.0
2012-08-13 14:55:00,53.16,53.19,53.13,53.14,5400.0,45.2494,45.275,45.2239,45.2324,5400.0
2012-08-13 15:00:00,53.15,53.16,53.14,53.16,5400.0,45.2409,45.2494,45.2324,45.2494,5400.0
2012-08-13 15:05:00,53.15,53.16,53.14,53.15,13000.0,45.2409,45.2494,45.2324,45.2409,13000.0
2012-08-13 15:10:00,53.15,53.2,53.14,53.2,19800.0,45.2409,45.2835,45.2324,45.2835,19800.0
2012-08-13 15:15:00,53.19,53.21,53.19,53.2,15800.0,45.275,45.292,45.275,45.2835,15800.0
2012-08-13 15:20:00,53.21,53.21,53.19,53.2,18400.0,45.292,45.292,45.275,45.2835,18400.0
2012-08-13 15:25:00,53.2,53.21,53.19,53.2,53700.0,45.2835,45.292,45.275,45.2835,53700.0
2012-08-13 15:30:00,53.2,53.22,53.19,53.2,61100.0,45.2835,45.3005,45.275,45.2835,61100.0
2012-08-13 15:35:00,53.2,53.22,53.19,53.2,31800.0,45.2835,45.3005,45.275,45.2835,31800.0
2012-08-13 15:40:00,53.19,53.22,53.19,53.19,24300.0,45.275,45.3005,45.275,45.275,24300.0
2012-08-13 15:45:00,53.2,53.22,53.19,53.2,81100.0,45.2835,45.3005,45.275,45.2835,81100.0
2012-08-13 15:50:00,53.2,53.21,53.19,53.19,68200.0,45.2835,45.292,45.275,45.275,68200.0
2012-08-13 15:55:00,53.2,53.23,53.19,53.22,69200.0,45.2835,45.309,45.275,45.3005,69200.0
2012-08-14 09:30:00,53.38,53.55,53.38,53.51,20900.0,45.4367,45.5814,45.4367,45.5473,20900.0
2012-08-14 09:35:00,53.48,53.57,53.45,53.57,162200.0,45.5218,45.5984,45.4963,45.5984,162200.0
2012-08-14 09:40:00,53.53,53.69,53.46,53.58,21200.0,45.5644,45.7005,45.5048,45.6069,21200.0
2012-08-14 09:45:00,53.58,53.61,53.49,53.58,26900.0,45.6069,45.6325,45.5303,45.6069,26900.0
2012-08-14 09:50:00,53.59,53.59,53.49,53.52,12700.0,45.6154,45.6154,45.5303,45.5558,12700.0
2012-08-14 09:55:00,53.5,53.57,53.47,53.51,21000.0,45.5388,45.5984,45.5133,45.5473,21000.0
2012-08-14 10:00:00,53.52,53.58,53.5,53.5,11800.0,45.5558,45.6069,45.5388,45.5388,11800.0
2012-08-14 10:05:00,53.5,53.53,53.49,53.51,12700.0,45.5388,45.5644,45.5303,45.5473,12700.0
2012-08-14 10:10:00,53.49,53.66,53.49,53.62,19000.0,45.5303,45.675,45.5303,45.641,19000.0
2012-08-14 10:15:00,53.63,53.67,53.62,53.64,8200.0,45.6495,45.6835,45.641,45.658,8200.0
2012-08-14 10:20:00,53.61,53.66,53.59,53.66,30800.0,45.6325,45.675,45.6154,45.675,30800.0
2012-08-14 10:25:00,53.65,53.65,53.57,53.59,19100.0,45.6665,45.6665,45.5984,45.6154,19100.0
2012-08-14 10:30:00,53.6,53.6,53.51,53.54,12100.0,45.6239,45.6239,45.5473,45.5729,12100.0
2012-08-14 10:35:00,53.54,53.59,53.53,53.59,12800.0,45.5729,45.6154,45.5644,45.6154,12800.0
2012-08-14 10:40:00,53.59,53.62,53.57,53.61,17700.0,45.6154,45.641,45.5984,45.6325,17700.0
2012-08-14 10:45:00,53.62,53.66,53.62,53.66,8000.0,45.641,45.675,45.641,45.675,8000.0
2012-08-14 10:50:00,53.67,53.69,53.64,53.64,7500.0,45.6835,45.7005,45.658,45.658,7500.0
2012-08-14 10:55:00,53.63,53.64,53.59,53.6,4900.0,45.6495,45.658,45.6154,45.6239,4900.0
2012-08-14 11:00:00,53.61,53.65,53.61,53.65,5000.0,45.6325,45.6665,45.6325,45.6665,5000.0
2012-08-14 11:05:00,53.66,53.7,53.65,53.66,20900.0,45.675,45.7091,45.6665,45.675,20900.0
2012-08-14 11:10:00,53.65,53.67,53.61,53.61,7200.0,45.6665,45.6835,45.6325,45.6325,7200.0
2012-08-14 11:15:00,53.6,53.61,53.58,53.58,10300.0,45.6239,45.6325,45.6069,45.6069,10300.0
2012-08-14 11:20:00,53.58,53.6,53.58,53.59,6800.0,45.6069,45.6239,45.6069,45.6154,6800.0
2012-08-14 11:25:00,53.6,53.62,53.56,53.57,9600.0,45.6239,45.641,45.5899,45.5984,9600.0
2012-08-14 11:30:00,53.56,53.59,53.55,53.58,12100.0,45.5899,45.6154,45.5814,45.6069,12100.0
2012-08-14 11:35:00,53.58,53.58,53.57,53.58,6500.0,45.6069,45.6069,45.5984,45.6069,6500.0
2012-08-14 11:40:00,53.58,53.65,53.57,53.65,17500.0,45.6069,45.6665,45.5984,45.6665,17500.0
2012-08-14 11:45:00,53.65,53.67,53.64,53.66,6500.0,45.6665,45.6835,45.658,45.675,6500.0
2012-08-14 11:50:00,53.66,53.66,53.6,53.62,12400.0,45.675,45.675,45.6239,45.641,12400.0
2012-08-14 11:55:00,53.61,53.61,53.56,53.58,3800.0,45.6325,45.6325,45.5899,45.6069,3800.0
2012-08-14 12:00:00,53.58,53.58,53.52,53.54,4100.0,45.6069,45.6069,45.5558,45.5729,4100.0
2012-08-14 12:05:00,53.53,53.53,53.51,53.52,2500.0,45.5644,45.5644,45.5473,45.5558,2500.0
2012-08-14 12:10:00,53.52,53.61,53.51,53.61,22700.0,45.5558,45.6325,45.5473,45.6325,22700.0
2012-08-14 12:15:00,53.6,53.61,53.58,53.59,8700.0,45.6239,45.6325,45.6069,45.6154,8700.0
2012-08-14 12:20:00,53.59,53.61,53.58,53.6,8500.0,45.6154,45.6325,45.6069,45.6239,8500.0
2012-08-14 12:25:00,53.58,53.62,53.58,53.62,7700.0,45.6069,45.641,45.6069,45.641,7700.0
2012-08-14 12:30:00,53.62,53.64,53.58,53.59,12900.0,45.641,45.658,45.6069,45.6154,12900.0
2012-08-14 12:35:00,53.59,53.6,53.58,53.59,10300.0,45.6154,45.6239,45.6069,45.6154,10300.0
2012-08-14 12:40:00,53.58,53.59,53.57,53.59,23600.0,45.6069,45.6154,45.5984,45.6154,23600.0
2012-08-14 12:45:00,53.59,53.62,53.58,53.62,15300.0,45.6154,45.641,45.6069,45.641,15300.0
2012-08-14 12:50:00,53.61,53.61,53.58,53.59,5400.0,45.6325,45.6325,45.6069,45.6154,5400.0
2012-08-14 12:55:00,53.59,53.59,53.58,53.59,12100.0,45.6154,45.6154,45.6069,45.6154,12100.0
2012-08-14 13:00:00,53.59,53.65,53.59,53.61,15300.0,45.6154,45.6665,45.6154,45.6325,15300.0
2012-08-14 13:05:00,53.63,53.63,53.61,53.62,14000.0,45.6495,45.6495,45.6325,45.641,14000.0
2012-08-14 13:10:00,53.62,53.64,53.6,53.63,26100.0,45.641,45.658,45.6239,45.6495,26100.0
2012-08-14 13:15:00,53.64,53.65,53.62,53.63,4600.0,45.658,45.6665,45.641,45.6495,4600.0
2012-08-14 13:20:00,53.62,53.66,53.61,53.66,16300.0,45.641,45.675,45.6325,45.675,16300.0
2012-08-14 13:25:00,53.65,53.65,53.62,53.65,11500.0,45.6665,45.6665,45.641,45.6665,11500.0
2012-08-14 13:30:00,53.65,53.67,53.65,53.66,3800.0,45.6665,45.6835,45.6665,45.675,3800.0
2012-08-14 13:35:00,53.65,53.66,53.63,53.64,6700.0,45.6665,45.675,45.6495,45.658,6700.0
2012-08-14 13:40:00,53.63,53.66,53.63,53.66,6300.0,45.6495,45.675,45.6495,45.675,6300.0
2012-08-14 13:45:00,53.66,53.67,53.64,53.67,12000.0,45.675,45.6835,45.658,45.6835,12000.0
2012-08-14 13:50:00,53.66,53.7,53.65,53.7,16400.0,45.675,45.7091,45.6665,45.7091,16400.0
2012-08-14 13:55:00,53.69,53.7,53.67,53.69,14400.0,45.7005,45.7091,45.6835,45.7005,14400.0
2012-08-14 14:00:00,53.7,53.7,53.68,53.68,6400.0,45.7091,45.7091,45.692,45.692,6400.0
2012-08-14 14:05:00,53.68,53.7,53.67,53.69,9400.0,45.692,45.7091,45.6835,45.7005,9400.0
2012-08-14 14:10:00,53.69,53.7,53.67,53.68,11200.0,45.7005,45.7091,45.6835,45.692,11200.0
2012-08-14 14:15:00,53.67,53.69,53.67,53.68,9200.0,45.6835,45.7005,45.6835,45.692,9200.0
2012-08-14 14:20:00,53.68,53.7,53.67,53.69,8300.0,45.692,45.7091,45.6835,45.7005,8300.0
2012-08-14 14:25:00,53.69,53.73,53.67,53.73,20000.0,45.7005,45.7346,45.6835,45.7346,20000.0
2012-08-14 14:30:00,53.72,53.73,53.7,53.71,8600.0,45.7261,45.7346,45.7091,45.7176,8600.0
2012-08-14 14:35:00,53.71,53.72,53.7,53.71,16400.0,45.7176,45.7261,45.7091,45.7176,16400.0
2012-08-14 14:40:00,53.71,53.73,53.7,53.71,11500.0,45.7176,45.7346,45.7091,45.7176,11500.0
2012-08-14 14:45:00,53.71,53.73,53.7,53.72,15200.0,45.7176,45.7346,45.7091,45.7261,15200.0
2012-08-14 14:50:00,53.72,53.72,53.7,53.7,7700.0,45.7261,45.7261,45.7091,45.7091,7700.0
2012-08-14 14:55:00,53.71,53.75,53.7,53.75,20800.0,45.7176,45.7516,45.7091,45.7516,20800.0
2012-08-14 15:00:00,53.74,53.82,53.72,53.8,59900.0,45.7431,45.8112,45.7261,45.7942,59900.0
2012-08-14 15:05:00,53.8,53.81,53.79,53.8,37400.0,45.7942,45.8027,45.7857,45.7942,37400.0
2012-08-14 15:10:00,53.8,53.8,53.76,53.8,50400.0,45.7942,45.7942,45.7601,45.7942,50400.0
2012-08-14 15:15:00,53.8,53.82,53.79,53.8,29300.0,45.7942,45.8112,45.7857,45.7942,29300.0
2012-08-14 15:20:00,53.8,53.82,53.79,53.8,30300.0,45.7942,45.8112,45.7857,45.7942,30300.0
2012-08-14 15:25:00,53.8,53.81,53.79,53.8,21400.0,45.7942,45.8027,45.7857,45.7942,21400.0
2012-08-14 15:30:00,53.79,53.81,53.79,53.81,75900.0,45.7857,45.8027,45.7857,45.8027,75900.0
2012-08-14 15:35:00,53.8,53.8,53.73,53.8,111500.0,45.7942,45.7942,45.7346,45.7942,111500.0
2012-08-14 15:40:00,53.8,53.8,53.7,53.72,46800.0,45.7942,45.7942,45.7091,45.7261,46800.0
2012-08-14 15:45:00,53.72,53.72,53.64,53.66,27000.0,45.7261,45.7261,45.658,45.675,27000.0
2012-08-14 15:50:00,53.66,53.74,53.64,53.73,112200.0,45.675,45.7431,45.658,45.7346,112200.0
2012-08-14 15:55:00,53.73,53.82,53.73,53.82,178400.0,45.7346,45.8112,45.7346,45.8112,178400.0
2012-08-15 09:30:00,53.6,53.74,53.6,53.68,18500.0,45.6239,45.7431,45.6239,45.692,18500.0
2012-08-15 09:35:00,53.65,53.71,53.59,53.68,18200.0,45.6665,45.7176,45.6154,45.692,18200.0
2012-08-15 09:40:00,53.69,53.77,53.67,53.77,23900.0,45.7005,45.7686,45.6835,45.7686,23900.0
2012-08-15 09:45:00,53.77,53.97,53.77,53.96,14400.0,45.7686,45.9389,45.7686,45.9304,14400.0
2012-08-15 09:50:00,53.96,54.06,53.94,54.06,26700.0,45.9304,46.0155,45.9133,46.0155,26700.0
2012-08-15 09:55:00,54.05,54.09,53.98,54.04,11200.0,46.007,46.041,45.9474,45.9985,11200.0
2012-08-15 10:00:00,54.03,54.11,54.03,54.11,9000.0,45.99,46.058,45.99,46.058,9000.0
2012-08-15 10:05:00,54.09,54.09,54.05,54.09,8100.0,46.041,46.041,46.007,46.041,8100.0
2012-08-15 10:10:00,54.09,54.13,54.07,54.1,16400.0,46.041,46.0751,46.024,46.0495,16400.0
2012-08-15 10:15:00,54.1,54.13,54.07,54.08,4300.0,46.0495,46.0751,46.024,46.0325,4300.0
2012-08-15 10:20:00,54.05,54.08,54.03,54.06,5300.0,46.007,46.0325,45.99,46.0155,5300.0
2012-08-15 10:25:00,54.04,54.08,54.04,54.05,6400.0,45.9985,46.0325,45.9985,46.007,6400.0
2012-08-15 10:30:00,54.06,54.08,54.02,54.04,7700.0,46.0155,46.0325,45.9814,45.9985,7700.0
2012-08-15 10:35:00,54.03,54.04,53.98,53.99,13500.0,45.99,45.9985,45.9474,45.9559,13500.0
2012-08-15 10:40:00,53.98,53.98,53.89,53.92,17800.0,45.9474,45.9474,45.8708,45.8963,17800.0
2012-08-15 10:45:00,53.92,53.94,53.91,53.92,9900.0,45.8963,45.9133,45.8878,45.8963,9900.0
2012-08-15 10:50:00,53.91,54.05,53.91,54.0,11000.0,45.8878,46.007,45.8878,45.9644,11000.0
2012-08-15 10:55:00,54.0,54.05,53.99,54.05,6400.0,45.9644,46.007,45.9559,46.007,6400.0
2012-08-15 11:00:00,54.03,54.03,53.93,53.93,13300.0,45.99,45.99,45.9048,45.9048,13300.0
2012-08-15 11:05:00,53.93,53.96,53.91,53.95,5100.0,45.9048,45.9304,45.8878,45.9219,5100.0
2012-08-15 11:10:00,53.96,54.01,53.94,54.0,22700.0,45.9304,45.9729,45.9133,45.9644,22700.0
2012-08-15 11:15:00,54.0,54.02,53.98,53.98,6700.0,45.9644,45.9814,45.9474,45.9474,6700.0
2012-08-15 11:20:00,53.98,53.98,53.91,53.91,10700.0,45.9474,45.9474,45.8878,45.8878,10700.0
2012-08-15 11:25:00,53.9,53.91,53.87,53.88,7600.0,45.8793,45.8878,45.8538,45.8623,7600.0
2012-08-15 11:30:00,53.88,53.98,53.88,53.93,11100.0,45.8623,45.9474,45.8623,45.9048,11100.0
2012-08-15 11:35:00,53.92,53.94,53.91,53.92,3400.0,45.8963,45.9133,45.8878,45.8963,3400.0
2012-08-15 11:40:00,53.92,53.95,53.91,53.92,3800.0,45.8963,45.9219,45.8878,45.8963,3800.0
2012-08-15 11:45:00,53.92,53.92,53.88,53.9,7600.0,45.8963,45.8963,45.8623,45.8793,7600.0
2012-08-15 11:50:00,53.9,53.91,53.88,53.88,15600.0,45.8793,45.8878,45.8623,45.8623,15600.0
2012-08-15 11:55:00,53.91,53.93,53.89,53.92,3200.0,45.8878,45.9048,45.8708,45.8963,3200.0
2012-08-15 12:00:00,53.91,53.95,53.91,53.95,3700.0,45.8878,45.9219,45.8878,45.9219,3700.0
2012-08-15 12:05:00,53.95,53.95,53.92,53.92,4900.0,45.9219,45.9219,45.8963,45.8963,4900.0
2012-08-15 12:10:00,53.92,53.93,53.87,53.87,8400.0,45.8963,45.9048,45.8538,45.8538,8400.0
2012-08-15 12:15:00,53.88,53.88,53.86,53.87,9800.0,45.8623,45.8623,45.8453,45.8538,9800.0
2012-08-15 12:20:00,53.86,54.0,53.86,54.0,76700.0,45.8453,45.9644,45.8453,45.9644,76700.0
2012-08-15 12:25:00,54.0,54.02,53.98,54.02,29300.0,45.9644,45.9814,45.9474,45.9814,29300.0
2012-08-15 12:30:00,54.0,54.06,53.96,53.96,29000.0,45.9644,46.0155,45.9304,45.9304,29000.0
2012-08-15 12:35:00,53.96,54.0,53.96,53.97,12800.0,45.9304,45.9644,45.9304,45.9389,12800.0
2012-08-15 12:40:00,53.96,53.96,53.94,53.96,4200.0,45.9304,45.9304,45.9133,45.9304,4200.0
2012-08-15 12:45:00,53.95,53.97,53.94,53.97,29800.0,45.9219,45.9389,45.9133,45.9389,29800.0
2012-08-15 12:50:00,53.97,53.99,53.96,53.97,6300.0,45.9389,45.9559,45.9304,45.9389,6300.0
2012-08-15 12:55:00,53.98,54.0,53.97,53.98,10100.0,45.9474,45.9644,45.9389,45.9474,10100.0
2012-08-15 13:00:00,53.98,53.98,53.97,53.98,6200.0,45.9474,45.9474,45.9389,45.9474,6200.0
2012-08-15 13:05:00,53.98,54.0,53.97,54.0,7400.0,45.9474,45.9644,45.9389,45.9644,7400.0
2012-08-15 13:10:00,53.99,54.0,53.97,53.97,6600.0,45.9559,45.9644,45.9389,45.9389,6600.0
2012-08-15 13:15:00,53.97,54.02,53.97,54.02,8200.0,45.9389,45.9814,45.9389,45.9814,8200.0
2012-08-15 13:20:00,54.03,54.05,54.03,54.05,4400.0,45.99,46.007,45.99,46.007,4400.0
2012-08-15 13:25:00,54.04,54.07,54.03,54.07,3900.0,45.9985,46.024,45.99,46.024,3900.0
2012-08-15 13:30:00,54.06,54.07,54.06,54.06,4600.0,46.0155,46.024,46.0155,46.0155,4600.0
2012-08-15 13:35:00,54.05,54.06,54.03,54.04,4600.0,46.007,46.0155,45.99,45.9985,4600.0
2012-08-15 13:40:00,54.04,54.05,54.04,54.04,4600.0,45.9985,46.007,45.9985,45.9985,4600.0
2012-08-15 13:45:00,54.04,54.11,54.02,54.1,23800.0,45.9985,46.058,45.9814,46.0495,23800.0
2012-08-15 13:50:00,54.1,54.1,54.08,54.1,6200.0,46.0495,46.0495,46.0325,46.0495,6200.0
2012-08-15 13:55:00,54.1,54.12,54.08,54.09,11600.0,46.0495,46.0666,46.0325,46.041,11600.0
2012-08-15 14:00:00,54.09,54.12,54.05,54.1,50200.0,46.041,46.0666,46.007,46.0495,50200.0
2012-08-15 14:05:00,54.09,54.11,54.08,54.08,9800.0,46.041,46.058,46.0325,46.0325,9800.0
2012-08-15 14:10:00,54.08,54.1,54.08,54.1,6400.0,46.0325,46.0495,46.0325,46.0495,6400.0
2012-08-15 14:15:00,54.1,54.14,54.09,54.12,9000.0,46.0495,46.0836,46.041,46.0666,9000.0
2012-08-15 14:20:00,54.12,54.16,54.12,54.16,5400.0,46.0666,46.1006,46.0666,46.1006,5400.0
2012-08-15 14:25:00,54.16,54.16,54.14,54.15,7300.0,46.1006,46.1006,46.0836,46.0921,7300.0
2012-08-15 14:30:00,54.15,54.17,54.14,54.16,11300.0,46.0921,46.1091,46.0836,46.1006,11300.0
2012-08-15 14:35:00,54.17,54.18,54.15,54.18,9700.0,46.1091,46.1176,46.0921,46.1176,9700.0
2012-08-15 14:40:00,54.19,54.27,54.19,54.25,14000.0,46.1261,46.1942,46.1261,46.1772,14000.0
2012-08-15 14:45:00,54.25,54.27,54.21,54.21,5100.0,46.1772,46.1942,46.1432,46.1432,5100.0
2012-08-15 14:50:00,54.21,54.31,54.19,54.29,34800.0,46.1432,46.2283,46.1261,46.2113,34800.0
2012-08-15 14:55:00,54.29,54.32,54.27,54.29,15300.0,46.2113,46.2368,46.1942,46.2113,15300.0
2012-08-15 15:00:00,54.29,54.33,54.27,54.33,24900.0,46.2113,46.2453,46.1942,46.2453,24900.0
2012-08-15 15:05:00,54.33,54.36,54.32,54.34,23400.0,46.2453,46.2708,46.2368,46.2538,23400.0
2012-08-15 15:10:00,54.33,54.35,54.33,54.35,17100.0,46.2453,46.2623,46.2453,46.2623,17100.0
2012-08-15 15:15:00,54.35,54.35,54.26,54.26,21300.0,46.2623,46.2623,46.1857,46.1857,21300.0
2012-08-15 15:20:00,54.26,54.27,54.19,54.19,26000.0,46.1857,46.1942,46.1261,46.1261,26000.0
2012-08-15 15:25:00,54.19,54.2,54.1,54.11,30600.0,46.1261,46.1347,46.0495,46.058,30600.0
2012-08-15 15:30:00,54.11,54.13,54.08,54.09,42900.0,46.058,46.0751,46.0325,46.041,42900.0
2012-08-15 15:35:00,54.1,54.14,54.1,54.13,29400.0,46.0495,46.0836,46.0495,46.0751,29400.0
2012-08-15 15:40:00,54.12,54.21,54.11,54.21,26300.0,46.0666,46.1432,46.058,46.1432,26300.0
2012-08-15 15:45:00,54.2,54.21,54.14,54.14,27300.0,46.1347,46.1432,46.0836,46.0836,27300.0
2012-08-15 15:50:00,54.14,54.18,54.13,54.15,27500.0,46.0836,46.1176,46.0751,46.0921,27500.0
2012-08-15 15:55:00,54.15,54.16,54.09,54.12,80700.0,46.0921,46.1006,46.041,46.0666,80700.0
2012-08-16 09:30:00,54.09,54.25,54.08,54.16,19500.0,46.041,46.1772,46.0325,46.1006,19500.0
2012-08-16 09:35:00,54.11,54.11,53.94,54.09,12200.0,46.058,46.058,45.9133,46.041,12200.0
2012-08-16 09:40:00,54.08,54.12,54.05,54.12,16700.0,46.0325,46.0666,46.007,46.0666,16700.0
2012-08-16 09:45:00,54.12,54.12,54.05,54.09,10800.0,46.0666,46.0666,46.007,46.041,10800.0
2012-08-16 09:50:00,54.1,54.1,53.98,54.02,31400.0,46.0495,46.0495,45.9474,45.9814,31400.0
2012-08-16 09:55:00,54.03,54.29,53.98,54.13,38100.0,45.99,46.2113,45.9474,46.0751,38100.0
2012-08-16 10:00:00,54.16,54.21,53.99,54.01,8500.0,46.1006,46.1432,45.9559,45.9729,8500.0
2012-08-16 10:05:00,54.01,54.08,53.98,54.06,11600.0,45.9729,46.0325,45.9474,46.0155,11600.0
2012-08-16 10:10:00,54.06,54.07,54.0,54.07,12800.0,46.0155,46.024,45.9644,46.024,12800.0
2012-08-16 10:15:00,54.06,54.08,54.02,54.04,39900.0,46.0155,46.0325,45.9814,45.9985,39900.0
2012-08-16 10:20:00,54.03,54.22,54.03,54.2,14700.0,45.99,46.1517,45.99,46.1347,14700.0
2012-08-16 10:25:00,54.2,54.26,54.2,54.22,10100.0,46.1347,46.1857,46.1347,46.1517,10100.0
2012-08-16 10:30:00,54.22,54.22,54.16,54.16,10200.0,46.1517,46.1517,46.1006,46.1006,10200.0
2012-08-16 10:35:00,54.16,54.2,54.13,54.2,6400.0,46.1006,46.1347,46.0751,46.1347,6400.0
2012-08-16 10:40:00,54.22,54.27,54.22,54.24,5300.0,46.1517,46.1942,46.1517,46.1687,5300.0
2012-08-16 10:45:00,54.24,54.25,54.19,54.21,9000.0,46.1687,46.1772,46.1261,46.1432,9000.0
2012-08-16 10:50:00,54.21,54.25,54.21,54.25,7200.0,46.1432,46.1772,46.1432,46.1772,7200.0
2012-08-16 10:55:00,54.26,54.29,54.26,54.27,6300.0,46.1857,46.2113,46.1857,46.1942,6300.0
2012-08-16 11:00:00,54.26,54.27,54.19,54.24,23400.0,46.1857,46.1942,46.1261,46.1687,23400.0
2012-08-16 11:05:00,54.24,54.24,54.21,54.23,12300.0,46.1687,46.1687,46.1432,46.1602,12300.0
2012-08-16 11:10:00,54.23,54.32,54.23,54.31,19500.0,46.1602,46.2368,46.1602,46.2283,19500.0
2012-08-16 11:15:00,54.31,54.34,54.29,54.31,11000.0,46.2283,46.2538,46.2113,46.2283,11000.0
2012-08-16 11:20:00,54.3,54.32,54.26,54.3,18200.0,46.2198,46.2368,46.1857,46.2198,18200.0
2012-08-16 11:25:00,54.28,54.36,54.28,54.35,13000.0,46.2028,46.2708,46.2028,46.2623,13000.0
2012-08-16 11:30:00,54.35,54.36,54.29,54.3,10100.0,46.2623,46.2708,46.2113,46.2198,10100.0
2012-08-16 11:35:00,54.3,54.34,54.29,54.32,14300.0,46.2198,46.2538,46.2113,46.2368,14300.0
2012-08-16 11:40:00,54.3,54.32,54.28,54.32,12200.0,46.2198,46.2368,46.2028,46.2368,12200.0
2012-08-16 11:45:00,54.32,54.39,54.32,54.38,9600.0,46.2368,46.2964,46.2368,46.2879,9600.0
2012-08-16 11:50:00,54.39,54.5,54.36,54.48,28100.0,46.2964,46.39,46.2708,46.373,28100.0
2012-08-16 11:55:00,54.47,54.49,54.43,54.48,4900.0,46.3645,46.3815,46.3304,46.373,4900.0
2012-08-16 12:00:00,54.47,54.5,54.44,54.48,37600.0,46.3645,46.39,46.3389,46.373,37600.0
2012-08-16 12:05:00,54.47,54.6,54.47,54.57,70200.0,46.3645,46.4751,46.3645,46.4496,70200.0
2012-08-16 12:10:00,54.57,54.58,54.49,54.5,10500.0,46.4496,46.4581,46.3815,46.39,10500.0
2012-08-16 12:15:00,54.5,54.55,54.49,54.51,10800.0,46.39,46.4326,46.3815,46.3985,10800.0
2012-08-16 12:20:00,54.53,54.53,54.5,54.51,8400.0,46.4156,46.4156,46.39,46.3985,8400.0
2012-08-16 12:25:00,54.51,54.52,54.46,54.47,13100.0,46.3985,46.407,46.356,46.3645,13100.0
2012-08-16 12:30:00,54.45,54.46,54.43,54.46,11400.0,46.3475,46.356,46.3304,46.356,11400.0
2012-08-16 12:35:00,54.46,54.51,54.45,54.49,110400.0,46.356,46.3985,46.3475,46.3815,110400.0
2012-08-16 12:40:00,54.49,54.53,54.49,54.52,3400.0,46.3815,46.4156,46.3815,46.407,3400.0
2012-08-16 12:45:00,54.51,54.55,54.49,54.55,11400.0,46.3985,46.4326,46.3815,46.4326,11400.0
2012-08-16 12:50:00,54.55,54.56,54.53,54.56,109400.0,46.4326,46.4411,46.4156,46.4411,109400.0
2012-08-16 12:55:00,54.54,54.6,54.54,54.58,5900.0,46.4241,46.4751,46.4241,46.4581,5900.0
2012-08-16 13:00:00,54.58,54.58,54.55,54.55,5300.0,46.4581,46.4581,46.4326,46.4326,5300.0
2012-08-16 13:05:00,54.55,54.56,54.55,54.55,4400.0,46.4326,46.4411,46.4326,46.4326,4400.0
2012-08-16 13:10:00,54.55,54.61,54.55,54.61,9100.0,46.4326,46.4836,46.4326,46.4836,9100.0
2012-08-16 13:15:00,54.61,54.71,54.59,54.69,24900.0,46.4836,46.5688,46.4666,46.5517,24900.0
2012-08-16 13:20:00,54.68,54.7,54.67,54.67,23300.0,46.5432,46.5603,46.5347,46.5347,23300.0
2012-08-16 13:25:00,54.68,54.76,54.67,54.75,39100.0,46.5432,46.6113,46.5347,46.6028,39100.0
2012-08-16 13:30:00,54.75,54.76,54.74,54.75,33900.0,46.6028,46.6113,46.5943,46.6028,33900.0
2012-08-16 13:35:00,54.74,54.75,54.61,54.62,40100.0,46.5943,46.6028,46.4836,46.4922,40100.0
2012-08-16 13:40:00,54.63,54.63,54.57,54.58,20700.0,46.5007,46.5007,46.4496,46.4581,20700.0
2012-08-16 13:45:00,54.58,54.64,54.57,54.64,18600.0,46.4581,46.5092,46.4496,46.5092,18600.0
2012-08-16 13:50:00,54.64,54.68,54.61,54.64,22800.0,46.5092,46.5432,46.4836,46.5092,22800.0
2012-08-16 13:55:00,54.64,54.66,54.64,54.65,21500.0,46.5092,46.5262,46.5092,46.5177,21500.0
2012-08-16 14:00:00,54.64,54.65,54.64,54.64,15600.0,46.5092,46.5177,46.5092,46.5092,15600.0
2012-08-16 14:05:00,54.64,54.7,54.64,54.7,30600.0,46.5092,46.5603,46.5092,46.5603,30600.0
2012-08-16 14:10:00,54.7,54.7,54.63,54.63,24800.0,46.5603,46.5603,46.5007,46.5007,24800.0
2012-08-16 14:15:00,54.63,54.65,54.63,54.63,18300.0,46.5007,46.5177,46.5007,46.5007,18300.0
2012-08-16 14:20:00,54.63,54.65,54.63,54.64,22200.0,46.5007,46.5177,46.5007,46.5092,22200.0
2012-08-16 14:25:00,54.64,54.65,54.6,54.64,27300.0,46.5092,46.5177,46.4751,46.5092,27300.0
2012-08-16 14:30:00,54.63,54.72,54.62,54.71,28600.0,46.5007,46.5773,46.4922,46.5688,28600.0
2012-08-16 14:35:00,54.71,54.71,54.65,54.65,16100.0,46.5688,46.5688,46.5177,46.5177,16100.0
2012-08-16 14:40:00,54.65,54.7,54.62,54.63,33500.0,46.5177,46.5603,46.4922,46.5007,33500.0
2012-08-16 14:45:00,54.64,54.65,54.61,54.65,22000.0,46.5092,46.5177,46.4836,46.5177,22000.0
2012-08-16 14:50:00,54.64,54.66,54.64,54.64,24500.0,46.5092,46.5262,46.5092,46.5092,24500.0
2012-08-16 14:55:00,54.64,54.65,54.61,54.63,33600.0,46.5092,46.5177,46.4836,46.5007,33600.0
2012-08-16 15:00:00,54.63,54.65,54.6,54.6,45600.0,46.5007,46.5177,46.4751,46.4751,45600.0
2012-08-16 15:05:00,54.6,54.61,54.53,54.53,25600.0,46.4751,46.4836,46.4156,46.4156,25600.0
2012-08-16 15:10:00,54.53,54.57,54.49,54.55,29200.0,46.4156,46.4496,46.3815,46.4326,29200.0
2012-08-16 15:15:00,54.54,54.56,54.5,54.5,18700.0,46.4241,46.4411,46.39,46.39,18700.0
2012-08-16 15:20:00,54.5,54.51,54.49,54.5,15500.0,46.39,46.3985,46.3815,46.39,15500.0
2012-08-16 15:25:00,54.5,54.54,54.5,54.51,20900.0,46.39,46.4241,46.39,46.3985,20900.0
2012-08-16 15:30:00,54.52,54.55,54.5,54.5,23800.0,46.407,46.4326,46.39,46.39,23800.0
2012-08-16 15:35:00,54.5,54.51,54.49,54.5,21300.0,46.39,46.3985,46.3815,46.39,21300.0
2012-08-16 15:40:00,54.49,54.5,54.43,54.46,18800.0,46.3815,46.39,46.3304,46.356,18800.0
2012-08-16 15:45:00,54.46,54.5,54.46,54.5,24800.0,46.356,46.39,46.356,46.39,24800.0
2012-08-16 15:50:00,54.49,54.5,54.39,54.42,35300.0,46.3815,46.39,46.2964,46.3219,35300.0
2012-08-16 15:55:00,54.42,54.49,54.42,54.49,47400.0,46.3219,46.3815,46.3219,46.3815,47400.0
2012-08-17 09:30:00,54.51,54.55,54.31,54.31,165600.0,46.3985,46.4326,46.2283,46.2283,165600.0
2012-08-17 09:35:00,54.31,54.36,54.23,54.26,25700.0,46.2283,46.2708,46.1602,46.1857,25700.0
2012-08-17 09:40:00,54.28,54.31,54.12,54.13,22300.0,46.2028,46.2283,46.0666,46.0751,22300.0
2012-08-17 09:45:00,54.13,54.22,54.13,54.14,13000.0,46.0751,46.1517,46.0751,46.0836,13000.0
2012-08-17 09:50:00,54.14,54.16,54.09,54.13,15500.0,46.0836,46.1006,46.041,46.0751,15500.0
2012-08-17 09:55:00,54.15,54.22,54.11,54.18,17800.0,46.0921,46.1517,46.058,46.1176,17800.0
2012-08-17 10:00:00,54.18,54.18,54.13,54.16,13500.0,46.1176,46.1176,46.0751,46.1006,13500.0
2012-08-17 10:05:00,54.17,54.25,54.16,54.25,12100.0,46.1091,46.1772,46.1006,46.1772,12100.0
2012-08-17 10:10:00,54.27,54.27,54.2,54.22,11400.0,46.1942,46.1942,46.1347,46.1517,11400.0
2012-08-17 10:15:00,54.23,54.27,54.21,54.21,11100.0,46.1602,46.1942,46.1432,46.1432,11100.0
2012-08-17 10:20:00,54.21,54.22,54.16,54.16,24100.0,46.1432,46.1517,46.1006,46.1006,24100.0
2012-08-17 10:25:00,54.16,54.21,54.13,54.15,43600.0,46.1006,46.1432,46.0751,46.0921,43600.0
2012-08-17 10:30:00,54.15,54.2,54.12,54.19,20700.0,46.0921,46.1347,46.0666,46.1261,20700.0
2012-08-17 10:35:00,54.2,54.31,54.18,54.31,7500.0,46.1347,46.2283,46.1176,46.2283,7500.0
2012-08-17 10:40:00,54.3,54.34,54.28,54.32,15600.0,46.2198,46.2538,46.2028,46.2368,15600.0
2012-08-17 10:45:00,54.33,54.37,54.3,54.3,11200.0,46.2453,46.2794,46.2198,46.2198,11200.0
2012-08-17 10:50:00,54.3,54.32,54.24,54.24,27600.0,46.2198,46.2368,46.1687,46.1687,27600.0
2012-08-17 10:55:00,54.25,54.25,54.21,54.23,13900.0,46.1772,46.1772,46.1432,46.1602,13900.0
2012-08-17 11:00:00,54.24,54.26,54.19,54.2,18300.0,46.1687,46.1857,46.1261,46.1347,18300.0
2012-08-17 11:05:00,54.2,54.21,54.15,54.15,13700.0,46.1347,46.1432,46.0921,46.0921,13700.0
2012-08-17 11:10:00,54.15,54.2,54.1,54.2,119300.0,46.0921,46.1347,46.0495,46.1347,119300.0
2012-08-17 11:15:00,54.2,54.21,54.15,54.17,21600.0,46.1347,46.1432,46.0921,46.1091,21600.0
2012-08-17 11:20:00,54.17,54.23,54.15,54.15,22200.0,46.1091,46.1602,46.0921,46.0921,22200.0
2012-08-17 11:25:00,54.15,54.18,54.14,54.16,9600.0,46.0921,46.1176,46.0836,46.1006,9600.0
2012-08-17 11:30:00,54.16,54.2,54.14,54.2,12800.0,46.1006,46.1347,46.0836,46.1347,12800.0
2012-08-17 11:35:00,54.2,54.26,54.2,54.26,8500.0,46.1347,46.1857,46.1347,46.1857,8500.0
2012-08-17 11:40:00,54.25,54.3,54.23,54.25,10900.0,46.1772,46.2198,46.1602,46.1772,10900.0
2012-08-17 11:45:00,54.24,54.25,54.22,54.24,6800.0,46.1687,46.1772,46.1517,46.1687,6800.0
2012-08-17 11:50:00,54.25,54.26,54.17,54.18,37600.0,46.1772,46.1857,46.1091,46.1176,37600.0
2012-08-17 11:55:00,54.18,54.26,54.18,54.25,7500.0,46.1176,46.1857,46.1176,46.1772,7500.0
2012-08-17 12:00:00,54.25,54.31,54.24,54.26,26900.0,46.1772,46.2283,46.1687,46.1857,26900.0
2012-08-17 12:05:00,54.25,54.26,54.23,54.26,7900.0,46.1772,46.1857,46.1602,46.1857,7900.0
2012-08-17 12:10:00,54.26,54.3,54.24,54.26,6200.0,46.1857,46.2198,46.1687,46.1857,6200.0
2012-08-17 12:15:00,54.27,54.29,54.25,54.25,5700.0,46.1942,46.2113,46.1772,46.1772,5700.0
2012-08-17 12:20:00,54.25,54.27,54.24,54.24,6500.0,46.1772,46.1942,46.1687,46.1687,6500.0
2012-08-17 12:25:00,54.24,54.25,54.23,54.25,3100.0,46.1687,46.1772,46.1602,46.1772,3100.0
2012-08-17 12:30:00,54.24,54.26,54.23,54.23,5200.0,46.1687,46.1857,46.1602,46.1602,5200.0
2012-08-17 12:35:00,54.22,54.24,54.21,54.21,9300.0,46.1517,46.1687,46.1432,46.1432,9300.0
2012-08-17 12:40:00,54.21,54.23,54.21,54.23,10200.0,46.1432,46.1602,46.1432,46.1602,10200.0
2012-08-17 12:45:00,54.24,54.25,54.21,54.22,7100.0,46.1687,46.1772,46.1432,46.1517,7100.0
2012-08-17 12:50:00,54.22,54.23,54.2,54.2,4000.0,46.1517,46.1602,46.1347,46.1347,4000.0
2012-08-17 12:55:00,54.2,54.21,54.16,54.17,6100.0,46.1347,46.1432,46.1006,46.1091,6100.0
2012-08-17 13:00:00,54.17,54.22,54.16,54.21,7700.0,46.1091,46.1517,46.1006,46.1432,7700.0
2012-08-17 13:05:00,54.22,54.32,54.21,54.26,74600.0,46.1517,46.2368,46.1432,46.1857,74600.0
2012-08-17 13:10:00,54.26,54.27,54.25,54.25,53200.0,46.1857,46.1942,46.1772,46.1772,53200.0
2012-08-17 13:15:00,54.26,54.29,54.26,54.29,3800.0,46.1857,46.2113,46.1857,46.2113,3800.0
2012-08-17 13:20:00,54.3,54.42,54.29,54.41,16700.0,46.2198,46.3219,46.2113,46.3134,16700.0
2012-08-17 13:25:00,54.41,54.44,54.39,54.41,11800.0,46.3134,46.3389,46.2964,46.3134,11800.0
2012-08-17 13:30:00,54.41,54.48,54.41,54.47,5800.0,46.3134,46.373,46.3134,46.3645,5800.0
2012-08-17 13:35:00,54.46,54.48,54.44,54.47,7100.0,46.356,46.373,46.3389,46.3645,7100.0
2012-08-17 13:40:00,54.47,54.48,54.47,54.47,1100.0,46.3645,46.373,46.3645,46.3645,1100.0
2012-08-17 13:45:00,54.47,54.48,54.45,54.48,10500.0,46.3645,46.373,46.3475,46.373,10500.0
2012-08-17 13:50:00,54.47,54.49,54.47,54.49,2300.0,46.3645,46.3815,46.3645,46.3815,2300.0
2012-08-17 13:55:00,54.48,54.49,54.46,54.48,6300.0,46.373,46.3815,46.356,46.373,6300.0
2012-08-17 14:00:00,54.48,54.48,54.39,54.39,13300.0,46.373,46.373,46.2964,46.2964,13300.0
2012-08-17 14:05:00,54.39,54.4,54.3,54.35,49300.0,46.2964,46.3049,46.2198,46.2623,49300.0
2012-08-17 14:10:00,54.35,54.4,54.35,54.37,21600.0,46.2623,46.3049,46.2623,46.2794,21600.0
2012-08-17 14:15:00,54.36,54.37,54.32,54.32,13800.0,46.2708,46.2794,46.2368,46.2368,13800.0
2012-08-17 14:20:00,54.32,54.32,54.28,54.31,11300.0,46.2368,46.2368,46.2028,46.2283,11300.0
2012-08-17 14:25:00,54.3,54.32,54.29,54.31,14800.0,46.2198,46.2368,46.2113,46.2283,14800.0
2012-08-17 14:30:00,54.32,54.33,54.31,54.31,11000.0,46.2368,46.2453,46.2283,46.2283,11000.0
2012-08-17 14:35:00,54.31,54.32,54.28,54.3,13100.0,46.2283,46.2368,46.2028,46.2198,13100.0
2012-08-17 14:40:00,54.3,54.32,54.28,54.29,13700.0,46.2198,46.2368,46.2028,46.2113,13700.0
2012-08-17 14:45:00,54.29,54.3,54.28,54.29,8900.0,46.2113,46.2198,46.2028,46.2113,8900.0
2012-08-17 14:50:00,54.3,54.3,54.26,54.26,11600.0,46.2198,46.2198,46.1857,46.1857,11600.0
2012-08-17 14:55:00,54.26,54.28,54.25,54.28,14300.0,46.1857,46.2028,46.1772,46.2028,14300.0
2012-08-17 15:00:00,54.28,54.32,54.28,54.32,14400.0,46.2028,46.2368,46.2028,46.2368,14400.0
2012-08-17 15:05:00,54.32,54.33,54.3,54.31,16200.0,46.2368,46.2453,46.2198,46.2283,16200.0
2012-08-17 15:10:00,54.31,54.31,54.28,54.28,21200.0,46.2283,46.2283,46.2028,46.2028,21200.0
2012-08-17 15:15:00,54.28,54.3,54.25,54.3,25900.0,46.2028,46.2198,46.1772,46.2198,25900.0
2012-08-17 15:20:00,54.31,54.37,54.3,54.36,26000.0,46.2283,46.2794,46.2198,46.2708,26000.0
2012-08-17 15:25:00,54.37,54.4,54.36,54.4,18700.0,46.2794,46.3049,46.2708,46.3049,18700.0
2012-08-17 15:30:00,54.4,54.4,54.32,54.33,34300.0,46.3049,46.3049,46.2368,46.2453,34300.0
2012-08-17 15:35:00,54.33,54.36,54.29,54.3,20800.0,46.2453,46.2708,46.2113,46.2198,20800.0
2012-08-17 15:40:00,54.3,54.32,54.28,54.3,40800.0,46.2198,46.2368,46.2028,46.2198,40800.0
2012-08-17 15:45:00,54.3,54.36,54.29,54.29,77600.0,46.2198,46.2708,46.2113,46.2113,77600.0
2012-08-17 15:50:00,54.3,54.34,54.3,54.32,37700.0,46.2198,46.2538,46.2198,46.2368,37700.0
2012-08-17 15:55:00,54.33,54.37,54.3,54.36,92200.0,46.2453,46.2794,46.2198,46.2708,92200.0
2012-08-20 09:30:00,54.36,54.5,54.23,54.27,19200.0,46.2708,46.39,46.1602,46.1942,19200.0
2012-08-20 09:35:00,54.28,54.39,54.27,54.31,14800.0,46.2028,46.2964,46.1942,46.2283,14800.0
2012-08-20 09:40:00,54.31,54.4,54.3,54.34,7800.0,46.2283,46.3049,46.2198,46.2538,7800.0
2012-08-20 09:45:00,54.38,54.41,54.34,54.41,9700.0,46.2879,46.3134,46.2538,46.3134,9700.0
2012-08-20 09:50:00,54.41,54.55,54.35,54.54,21700.0,46.3134,46.4326,46.2623,46.4241,21700.0
2012-08-20 09:55:00,54.54,54.55,54.38,54.38,21200.0,46.4241,46.4326,46.2879,46.2879,21200.0
2012-08-20 10:00:00,54.37,54.42,54.32,54.34,15900.0,46.2794,46.3219,46.2368,46.2538,15900.0
2012-08-20 10:05:00,54.35,54.38,54.32,54.36,10500.0,46.2623,46.2879,46.2368,46.2708,10500.0
2012-08-20 10:10:00,54.36,54.36,54.32,54.33,11800.0,46.2708,46.2708,46.2368,46.2453,11800.0
2012-08-20 10:15:00,54.33,54.34,54.26,54.29,12700.0,46.2453,46.2538,46.1857,46.2113,12700.0
2012-08-20 10:20:00,54.29,54.29,54.21,54.22,7000.0,46.2113,46.2113,46.1432,46.1517,7000.0
2012-08-20 10:25:00,54.2,54.26,54.2,54.23,14700.0,46.1347,46.1857,46.1347,46.1602,14700.0
2012-08-20 10:30:00,54.23,54.23,54.18,54.18,10100.0,46.1602,46.1602,46.1176,46.1176,10100.0
2012-08-20 10:35:00,54.17,54.29,54.16,54.28,14000.0,46.1091,46.2113,46.1006,46.2028,14000.0
2012-08-20 10:40:00,54.28,54.29,54.24,54.29,12300.0,46.2028,46.2113,46.1687,46.2113,12300.0
2012-08-20 10:45:00,54.29,54.4,54.28,54.39,7400.0,46.2113,46.3049,46.2028,46.2964,7400.0
2012-08-20 10:50:00,54.39,54.39,54.34,54.36,5900.0,46.2964,46.2964,46.2538,46.2708,5900.0
2012-08-20 10:55:00,54.36,54.43,54.35,54.43,16500.0,46.2708,46.3304,46.2623,46.3304,16500.0
2012-08-20 11:00:00,54.42,54.46,54.37,54.46,24600.0,46.3219,46.356,46.2794,46.356,24600.0
2012-08-20 11:05:00,54.46,54.47,54.41,54.43,8600.0,46.356,46.3645,46.3134,46.3304,8600.0
2012-08-20 11:10:00,54.43,54.44,54.41,54.42,6700.0,46.3304,46.3389,46.3134,46.3219,6700.0
2012-08-20 11:15:00,54.42,54.43,54.39,54.41,12500.0,46.3219,46.3304,46.2964,46.3134,12500.0
2012-08-20 11:20:00,54.41,54.45,54.37,54.38,15700.0,46.3134,46.3475,46.2794,46.2879,15700.0
2012-08-20 11:25:00,54.37,54.37,54.31,54.33,7900.0,46.2794,46.2794,46.2283,46.2453,7900.0
2012-08-20 11:30:00,54.31,54.31,54.29,54.31,4200.0,46.2283,46.2283,46.2113,46.2283,4200.0
2012-08-20 11:35:00,54.31,54.36,54.31,54.34,8700.0,46.2283,46.2708,46.2283,46.2538,8700.0
2012-08-20 11:40:00,54.35,54.37,54.35,54.36,3200.0,46.2623,46.2794,46.2623,46.2708,3200.0
2012-08-20 11:45:00,54.35,54.4,54.32,54.38,30500.0,46.2623,46.3049,46.2368,46.2879,30500.0
2012-08-20 11:50:00,54.38,54.39,54.36,54.39,4600.0,46.2879,46.2964,46.2708,46.2964,4600.0
2012-08-20 11:55:00,54.39,54.4,54.37,54.39,23000.0,46.2964,46.3049,46.2794,46.2964,23000.0
2012-08-20 12:00:00,54.38,54.4,54.37,54.37,17400.0,46.2879,46.3049,46.2794,46.2794,17400.0
2012-08-20 12:05:00,54.37,54.42,54.35,54.38,10700.0,46.2794,46.3219,46.2623,46.2879,10700.0
2012-08-20 12:10:00,54.38,54.47,54.38,54.44,5300.0,46.2879,46.3645,46.2879,46.3389,5300.0
2012-08-20 12:15:00,54.44,54.5,54.44,54.49,5000.0,46.3389,46.39,46.3389,46.3815,5000.0
2012-08-20 12:20:00,54.49,54.5,54.45,54.45,4400.0,46.3815,46.39,46.3475,46.3475,4400.0
2012-08-20 12:25:00,54.45,54.49,54.45,54.49,4700.0,46.3475,46.3815,46.3475,46.3815,4700.0
2012-08-20 12:30:00,54.49,54.49,54.42,54.43,3900.0,46.3815,46.3815,46.3219,46.3304,3900.0
2012-08-20 12:35:00,54.43,54.43,54.4,54.43,10000.0,46.3304,46.3304,46.3049,46.3304,10000.0
2012-08-20 12:40:00,54.42,54.46,54.42,54.46,3100.0,46.3219,46.356,46.3219,46.356,3100.0
2012-08-20 12:45:00,54.45,54.45,54.39,54.44,8200.0,46.3475,46.3475,46.2964,46.3389,8200.0
2012-08-20 12:50:00,54.43,54.43,54.36,54.36,8900.0,46.3304,46.3304,46.2708,46.2708,8900.0
2012-08-20 12:55:00,54.36,54.37,54.35,54.36,3000.0,46.2708,46.2794,46.2623,46.2708,3000.0
2012-08-20 13:00:00,54.34,54.39,54.33,54.37,12100.0,46.2538,46.2964,46.2453,46.2794,12100.0
2012-08-20 13:05:00,54.37,54.44,54.37,54.41,20500.0,46.2794,46.3389,46.2794,46.3134,20500.0
2012-08-20 13:10:00,54.4,54.4,54.39,54.4,500.0,46.3049,46.3049,46.2964,46.3049,500.0
2012-08-20 13:15:00,54.39,54.46,54.38,54.46,7100.0,46.2964,46.356,46.2879,46.356,7100.0
2012-08-20 13:20:00,54.47,54.52,54.47,54.48,9100.0,46.3645,46.407,46.3645,46.373,9100.0
2012-08-20 13:25:00,54.48,54.5,54.45,54.49,10100.0,46.373,46.39,46.3475,46.3815,10100.0
2012-08-20 13:30:00,54.48,54.48,54.46,54.47,2200.0,46.373,46.373,46.356,46.3645,2200.0
2012-08-20 13:35:00,54.47,54.47,54.38,54.4,28200.0,46.3645,46.3645,46.2879,46.3049,28200.0
2012-08-20 13:40:00,54.39,54.44,54.39,54.44,7000.0,46.2964,46.3389,46.2964,46.3389,7000.0
2012-08-20 13:45:00,54.43,54.47,54.41,54.47,11600.0,46.3304,46.3645,46.3134,46.3645,11600.0
2012-08-20 13:50:00,54.46,54.47,54.43,54.44,11700.0,46.356,46.3645,46.3304,46.3389,11700.0
2012-08-20 13:55:00,54.44,54.49,54.41,54.44,21400.0,46.3389,46.3815,46.3134,46.3389,21400.0
2012-08-20 14:00:00,54.43,54.45,54.4,54.43,53300.0,46.3304,46.3475,46.3049,46.3304,53300.0
2012-08-20 14:05:00,54.43,54.49,54.42,54.46,42100.0,46.3304,46.3815,46.3219,46.356,42100.0
2012-08-20 14:10:00,54.45,54.48,54.45,54.47,4500.0,46.3475,46.373,46.3475,46.3645,4500.0
2012-08-20 14:15:00,54.47,54.48,54.44,54.45,12300.0,46.3645,46.373,46.3389,46.3475,12300.0
2012-08-20 14:20:00,54.45,54.47,54.45,54.46,4700.0,46.3475,46.3645,46.3475,46.356,4700.0
2012-08-20 14:25:00,54.46,54.47,54.46,54.47,7200.0,46.356,46.3645,46.356,46.3645,7200.0
2012-08-20 14:30:00,54.47,54.51,54.46,54.49,12400.0,46.3645,46.3985,46.356,46.3815,12400.0
2012-08-20 14:35:00,54.48,54.48,54.44,54.47,6900.0,46.373,46.373,46.3389,46.3645,6900.0
2012-08-20 14:40:00,54.47,54.48,54.46,54.46,12800.0,46.3645,46.373,46.356,46.356,12800.0
2012-08-20 14:45:00,54.46,54.47,54.41,54.47,23500.0,46.356,46.3645,46.3134,46.3645,23500.0
2012-08-20 14:50:00,54.46,54.48,54.45,54.48,7800.0,46.356,46.373,46.3475,46.373,7800.0
2012-08-20 14:55:00,54.48,54.5,54.47,54.48,5000.0,46.373,46.39,46.3645,46.373,5000.0
2012-08-20 15:00:00,54.48,54.49,54.47,54.47,4100.0,46.373,46.3815,46.3645,46.3645,4100.0
2012-08-20 15:05:00,54.47,54.47,54.45,54.46,7200.0,46.3645,46.3645,46.3475,46.356,7200.0
2012-08-20 15:10:00,54.46,54.47,54.44,54.46,15000.0,46.356,46.3645,46.3389,46.356,15000.0
2012-08-20 15:15:00,54.46,54.46,54.44,54.44,12600.0,46.356,46.356,46.3389,46.3389,12600.0
2012-08-20 15:20:00,54.44,54.47,54.44,54.47,12500.0,46.3389,46.3645,46.3389,46.3645,12500.0
2012-08-20 15:25:00,54.47,54.48,54.46,54.46,32800.0,46.3645,46.373,46.356,46.356,32800.0
2012-08-20 15:30:00,54.47,54.5,54.45,54.47,16100.0,46.3645,46.39,46.3475,46.3645,16100.0
2012-08-20 15:35:00,54.47,54.51,54.46,54.47,18200.0,46.3645,46.3985,46.356,46.3645,18200.0
2012-08-20 15:40:00,54.47,54.51,54.46,54.5,13100.0,46.3645,46.3985,46.356,46.39,13100.0
2012-08-20 15:45:00,54.49,54.52,54.46,54.52,22700.0,46.3815,46.407,46.356,46.407,22700.0
2012-08-20 15:50:00,54.52,54.52,54.46,54.5,35900.0,46.407,46.407,46.356,46.39,35900.0
2012-08-20 15:55:00,54.5,54.51,54.45,54.48,58500.0,46.39,46.3985,46.3475,46.373,58500.0
2012-08-21 09:30:00,54.57,54.75,54.57,54.73,16200.0,46.4496,46.6028,46.4496,46.5858,16200.0
2012-08-21 09:35:00,54.73,54.73,54.54,54.58,9900.0,46.5858,46.5858,46.4241,46.4581,9900.0
2012-08-21 09:40:00,54.57,54.59,54.48,54.53,8300.0,46.4496,46.4666,46.373,46.4156,8300.0
2012-08-21 09:45:00,54.52,54.64,54.52,54.63,17200.0,46.407,46.5092,46.407,46.5007,17200.0
2012-08-21 09:50:00,54.61,54.62,54.56,54.6,12300.0,46.4836,46.4922,46.4411,46.4751,12300.0
2012-08-21 09:55:00,54.6,54.7,54.59,54.7,10100.0,46.4751,46.5603,46.4666,46.5603,10100.0
2012-08-21 10:00:00,54.7,54.84,54.7,54.84,7700.0,46.5603,46.6794,46.5603,46.6794,7700.0
2012-08-21 10:05:00,54.82,54.85,54.77,54.83,12800.0,46.6624,46.6879,46.6198,46.6709,12800.0
2012-08-21 10:10:00,54.82,54.92,54.81,54.9,24300.0,46.6624,46.7475,46.6539,46.7305,24300.0
2012-08-21 10:15:00,54.91,54.96,54.86,54.93,25200.0,46.739,46.7816,46.6964,46.756,25200.0
2012-08-21 10:20:00,54.93,54.97,54.89,54.94,16400.0,46.756,46.7901,46.722,46.7645,16400.0
2012-08-21 10:25:00,54.95,54.96,54.88,54.95,18800.0,46.7731,46.7816,46.7135,46.7731,18800.0
2012-08-21 10:30:00,54.97,54.98,54.91,54.94,11300.0,46.7901,46.7986,46.739,46.7645,11300.0
2012-08-21 10:35:00,54.93,54.96,54.89,54.96,13700.0,46.756,46.7816,46.722,46.7816,13700.0
2012-08-21 10:40:00,54.97,54.99,54.95,54.99,14900.0,46.7901,46.8071,46.7731,46.8071,14900.0
2012-08-21 10:45:00,54.98,54.99,54.96,54.98,9500.0,46.7986,46.8071,46.7816,46.7986,9500.0
2012-08-21 10:50:00,54.98,55.0,54.97,54.99,8100.0,46.7986,46.8156,46.7901,46.8071,8100.0
2012-08-21 10:55:00,54.99,55.0,54.96,54.98,21800.0,46.8071,46.8156,46.7816,46.7986,21800.0
2012-08-21 11:00:00,54.99,55.0,54.97,55.0,49400.0,46.8071,46.8156,46.7901,46.8156,49400.0
2012-08-21 11:05:00,55.0,55.0,54.98,54.99,18600.0,46.8156,46.8156,46.7986,46.8071,18600.0
2012-08-21 11:10:00,54.99,55.05,54.98,55.04,62400.0,46.8071,46.8582,46.7986,46.8497,62400.0
2012-08-21 11:15:00,55.04,55.07,55.0,55.06,49500.0,46.8497,46.8752,46.8156,46.8667,49500.0
2012-08-21 11:20:00,55.07,55.07,54.95,54.97,36600.0,46.8752,46.8752,46.7731,46.7901,36600.0
2012-08-21 11:25:00,54.97,54.99,54.91,54.92,28800.0,46.7901,46.8071,46.739,46.7475,28800.0
2012-08-21 11:30:00,54.92,54.93,54.86,54.86,33000.0,46.7475,46.756,46.6964,46.6964,33000.0
2012-08-21 11:35:00,54.87,54.87,54.81,54.84,27900.0,46.705,46.705,46.6539,46.6794,27900.0
2012-08-21 11:40:00,54.84,54.85,54.76,54.81,35700.0,46.6794,46.6879,46.6113,46.6539,35700.0
2012-08-21 11:45:00,54.82,54.99,54.81,54.99,32900.0,46.6624,46.8071,46.6539,46.8071,32900.0
2012-08-21 11:50:00,55.0,55.02,54.99,55.01,19200.0,46.8156,46.8326,46.8071,46.8241,19200.0
2012-08-21 11:55:00,55.01,55.04,54.98,54.98,28900.0,46.8241,46.8497,46.7986,46.7986,28900.0
2012-08-21 12:00:00,54.99,54.99,54.91,54.91,11800.0,46.8071,46.8071,46.739,46.739,11800.0
2012-08-21 12:05:00,54.91,54.99,54.91,54.99,15700.0,46.739,46.8071,46.739,46.8071,15700.0
2012-08-21 12:10:00,55.0,55.03,54.99,54.99,9700.0,46.8156,46.8411,46.8071,46.8071,9700.0
2012-08-21 12:15:00,55.0,55.0,54.9,54.94,6500.0,46.8156,46.8156,46.7305,46.7645,6500.0
2012-08-21 12:20:00,54.93,54.94,54.9,54.94,3700.0,46.756,46.7645,46.7305,46.7645,3700.0
2012-08-21 12:25:00,54.92,54.94,54.87,54.88,8900.0,46.7475,46.7645,46.705,46.7135,8900.0
2012-08-21 12:30:00,54.87,54.89,54.81,54.81,11700.0,46.705,46.722,46.6539,46.6539,11700.0
2012-08-21 12:35:00,54.82,54.93,54.81,54.91,7500.0,46.6624,46.756,46.6539,46.739,7500.0
2012-08-21 12:40:00,54.91,54.93,54.87,54.89,55600.0,46.739,46.756,46.705,46.722,55600.0
2012-08-21 12:45:00,54.87,54.89,54.82,54.89,11100.0,46.705,46.722,46.6624,46.722,11100.0
2012-08-21 12:50:00,54.89,54.89,54.83,54.85,9100.0,46.722,46.722,46.6709,46.6879,9100.0
2012-08-21 12:55:00,54.83,54.87,54.83,54.86,5100.0,46.6709,46.705,46.6709,46.6964,5100.0
2012-08-21 13:00:00,54.85,54.85,54.78,54.81,7400.0,46.6879,46.6879,46.6283,46.6539,7400.0
2012-08-21 13:05:00,54.79,54.83,54.79,54.82,4700.0,46.6369,46.6709,46.6369,46.6624,4700.0
2012-08-21 13:10:00,54.8,54.81,54.77,54.77,5000.0,46.6454,46.6539,46.6198,46.6198,5000.0
2012-08-21 13:15:00,54.78,54.81,54.77,54.81,7300.0,46.6283,46.6539,46.6198,46.6539,7300.0
2012-08-21 13:20:00,54.79,54.81,54.77,54.81,4900.0,46.6369,46.6539,46.6198,46.6539,4900.0
2012-08-21 13:25:00,54.81,54.81,54.76,54.77,3900.0,46.6539,46.6539,46.6113,46.6198,3900.0
2012-08-21 13:30:00,54.78,54.78,54.74,54.78,2200.0,46.6283,46.6283,46.5943,46.6283,2200.0
2012-08-21 13:35:00,54.78,54.78,54.74,54.76,3000.0,46.6283,46.6283,46.5943,46.6113,3000.0
2012-08-21 13:40:00,54.74,54.74,54.66,54.69,11200.0,46.5943,46.5943,46.5262,46.5517,11200.0
2012-08-21 13:45:00,54.66,54.68,54.62,54.62,8000.0,46.5262,46.5432,46.4922,46.4922,8000.0
2012-08-21 13:50:00,54.61,54.64,54.6,54.61,4700.0,46.4836,46.5092,46.4751,46.4836,4700.0
2012-08-21 13:55:00,54.63,54.68,54.61,54.67,4200.0,46.5007,46.5432,46.4836,46.5347,4200.0
2012-08-21 14:00:00,54.67,54.67,54.63,54.64,11100.0,46.5347,46.5347,46.5007,46.5092,11100.0
2012-08-21 14:05:00,54.66,54.68,54.61,54.66,6700.0,46.5262,46.5432,46.4836,46.5262,6700.0
2012-08-21 14:10:00,54.65,54.69,54.63,54.67,5600.0,46.5177,46.5517,46.5007,46.5347,5600.0
2012-08-21 14:15:00,54.66,54.67,54.58,54.58,7300.0,46.5262,46.5347,46.4581,46.4581,7300.0
2012-08-21 14:20:00,54.56,54.61,54.49,54.53,55000.0,46.4411,46.4836,46.3815,46.4156,55000.0
2012-08-21 14:25:00,54.54,54.55,54.45,54.48,47100.0,46.4241,46.4326,46.3475,46.373,47100.0
2012-08-21 14:30:00,54.48,54.53,54.48,54.52,15900.0,46.373,46.4156,46.373,46.407,15900.0
2012-08-21 14:35:00,54.52,54.52,54.35,54.38,28500.0,46.407,46.407,46.2623,46.2879,28500.0
2012-08-21 14:40:00,54.38,54.42,54.34,54.34,18200.0,46.2879,46.3219,46.2538,46.2538,18200.0
2012-08-21 14:45:00,54.35,54.42,54.34,54.42,18100.0,46.2623,46.3219,46.2538,46.3219,18100.0
2012-08-21 14:50:00,54.42,54.44,54.42,54.43,10200.0,46.3219,46.3389,46.3219,46.3304,10200.0
2012-08-21 14:55:00,54.43,54.44,54.4,54.42,11900.0,46.3304,46.3389,46.3049,46.3219,11900.0
2012-08-21 15:00:00,54.42,54.45,54.39,54.42,14600.0,46.3219,46.3475,46.2964,46.3219,14600.0
2012-08-21 15:05:00,54.43,54.43,54.39,54.39,6900.0,46.3304,46.3304,46.2964,46.2964,6900.0
2012-08-21 15:10:00,54.39,54.41,54.32,54.34,22500.0,46.2964,46.3134,46.2368,46.2538,22500.0
2012-08-21 15:15:00,54.33,54.33,54.22,54.23,56900.0,46.2453,46.2453,46.1517,46.1602,56900.0
2012-08-21 15:20:00,54.24,54.29,54.23,54.25,26600.0,46.1687,46.2113,46.1602,46.1772,26600.0
2012-08-21 15:25:00,54.24,54.28,54.24,54.27,20300.0,46.1687,46.2028,46.1687,46.1942,20300.0
2012-08-21 15:30:00,54.26,54.32,54.25,54.26,32300.0,46.1857,46.2368,46.1772,46.1857,32300.0
2012-08-21 15:35:00,54.26,54.31,54.25,54.28,43500.0,46.1857,46.2283,46.1772,46.2028,43500.0
2012-08-21 15:40:00,54.28,54.35,54.28,54.29,34400.0,46.2028,46.2623,46.2028,46.2113,34400.0
2012-08-21 15:45:00,54.29,54.35,54.28,54.29,31300.0,46.2113,46.2623,46.2028,46.2113,31300.0
2012-08-21 15:50:00,54.29,54.3,54.2,54.26,84300.0,46.2113,46.2198,46.1347,46.1857,84300.0
2012-08-21 15:55:00,54.26,54.29,54.24,54.28,51100.0,46.1857,46.2113,46.1687,46.2028,51100.0
2012-08-22 09:30:00,54.45,54.49,54.09,54.19,52100.0,46.3475,46.3815,46.041,46.1261,52100.0
2012-08-22 09:35:00,54.21,54.27,54.15,54.19,37400.0,46.1432,46.1942,46.0921,46.1261,37400.0
2012-08-22 09:40:00,54.21,54.31,54.09,54.24,30200.0,46.1432,46.2283,46.041,46.1687,30200.0
2012-08-22 09:45:00,54.24,54.29,54.04,54.05,11700.0,46.1687,46.2113,45.9985,46.007,11700.0
2012-08-22 09:50:00,54.07,54.1,54.0,54.04,48900.0,46.024,46.0495,45.9644,45.9985,48900.0
2012-08-22 09:55:00,54.04,54.04,53.91,53.98,32500.0,45.9985,45.9985,45.8878,45.9474,32500.0
2012-08-22 10:00:00,54.01,54.05,53.87,54.05,43100.0,45.9729,46.007,45.8538,46.007,43100.0
2012-08-22 10:05:00,54.02,54.05,53.97,53.99,14700.0,45.9814,46.007,45.9389,45.9559,14700.0
2012-08-22 10:10:00,53.99,54.02,53.97,53.98,7900.0,45.9559,45.9814,45.9389,45.9474,7900.0
2012-08-22 10:15:00,53.99,54.0,53.95,53.99,5100.0,45.9559,45.9644,45.9219,45.9559,5100.0
2012-08-22 10:20:00,53.98,54.0,53.94,53.94,16100.0,45.9474,45.9644,45.9133,45.9133,16100.0
2012-08-22 10:25:00,53.96,53.99,53.89,53.92,15700.0,45.9304,45.9559,45.8708,45.8963,15700.0
2012-08-22 10:30:00,53.93,53.94,53.89,53.89,7500.0,45.9048,45.9133,45.8708,45.8708,7500.0
2012-08-22 10:35:00,53.9,53.91,53.85,53.85,10100.0,45.8793,45.8878,45.8367,45.8367,10100.0
2012-08-22 10:40:00,53.85,53.87,53.83,53.85,7100.0,45.8367,45.8538,45.8197,45.8367,7100.0
2012-08-22 10:45:00,53.86,53.87,53.75,53.75,17800.0,45.8453,45.8538,45.7516,45.7516,17800.0
2012-08-22 10:50:00,53.76,53.8,53.76,53.79,18300.0,45.7601,45.7942,45.7601,45.7857,18300.0
2012-08-22 10:55:00,53.8,53.85,53.79,53.83,11300.0,45.7942,45.8367,45.7857,45.8197,11300.0
2012-08-22 11:00:00,53.83,53.85,53.78,53.84,19700.0,45.8197,45.8367,45.7772,45.8282,19700.0
2012-08-22 11:05:00,53.85,53.87,53.81,53.82,14400.0,45.8367,45.8538,45.8027,45.8112,14400.0
2012-08-22 11:10:00,53.81,53.84,53.79,53.79,10600.0,45.8027,45.8282,45.7857,45.7857,10600.0
2012-08-22 11:15:00,53.79,53.82,53.78,53.81,5100.0,45.7857,45.8112,45.7772,45.8027,5100.0
2012-08-22 11:20:00,53.8,53.85,53.79,53.8,5600.0,45.7942,45.8367,45.7857,45.7942,5600.0
2012-08-22 11:25:00,53.81,53.85,53.8,53.84,3600.0,45.8027,45.8367,45.7942,45.8282,3600.0
2012-08-22 11:30:00,53.83,53.83,53.79,53.79,3900.0,45.8197,45.8197,45.7857,45.7857,3900.0
2012-08-22 11:35:00,53.79,53.86,53.79,53.85,8800.0,45.7857,45.8453,45.7857,45.8367,8800.0
2012-08-22 11:40:00,53.85,53.91,53.84,53.85,23300.0,45.8367,45.8878,45.8282,45.8367,23300.0
2012-08-22 11:45:00,53.85,53.86,53.83,53.86,32600.0,45.8367,45.8453,45.8197,45.8453,32600.0
2012-08-22 11:50:00,53.86,53.9,53.86,53.88,6200.0,45.8453,45.8793,45.8453,45.8623,6200.0
2012-08-22 11:55:00,53.88,53.93,53.87,53.93,9900.0,45.8623,45.9048,45.8538,45.9048,9900.0
2012-08-22 12:00:00,53.93,53.95,53.93,53.94,2900.0,45.9048,45.9219,45.9048,45.9133,2900.0
2012-08-22 12:05:00,53.94,53.96,53.9,53.9,4200.0,45.9133,45.9304,45.8793,45.8793,4200.0
2012-08-22 12:10:00,53.9,53.9,53.87,53.88,4200.0,45.8793,45.8793,45.8538,45.8623,4200.0
2012-08-22 12:15:00,53.88,53.9,53.85,53.88,13800.0,45.8623,45.8793,45.8367,45.8623,13800.0
2012-08-22 12:20:00,53.87,53.88,53.85,53.87,4300.0,45.8538,45.8623,45.8367,45.8538,4300.0
2012-08-22 12:25:00,53.87,53.9,53.85,53.88,2600.0,45.8538,45.8793,45.8367,45.8623,2600.0
2012-08-22 12:30:00,53.88,53.9,53.85,53.85,6200.0,45.8623,45.8793,45.8367,45.8367,6200.0
2012-08-22 12:35:00,53.85,53.87,53.85,53.85,12000.0,45.8367,45.8538,45.8367,45.8367,12000.0
2012-08-22 12:40:00,53.85,53.9,53.85,53.88,11800.0,45.8367,45.8793,45.8367,45.8623,11800.0
2012-08-22 12:45:00,53.88,53.88,53.85,53.85,24300.0,45.8623,45.8623,45.8367,45.8367,24300.0
2012-08-22 12:50:00,53.85,53.86,53.8,53.82,11700.0,45.8367,45.8453,45.7942,45.8112,11700.0
2012-08-22 12:55:00,53.82,53.82,53.76,53.79,15800.0,45.8112,45.8112,45.7601,45.7857,15800.0
2012-08-22 13:00:00,53.79,53.85,53.78,53.85,5600.0,45.7857,45.8367,45.7772,45.8367,5600.0
2012-08-22 13:05:00,53.83,53.84,53.8,53.81,5400.0,45.8197,45.8282,45.7942,45.8027,5400.0
2012-08-22 13:10:00,53.82,53.86,53.82,53.85,16000.0,45.8112,45.8453,45.8112,45.8367,16000.0
2012-08-22 13:15:00,53.85,53.89,53.84,53.89,18800.0,45.8367,45.8708,45.8282,45.8708,18800.0
2012-08-22 13:20:00,53.88,53.89,53.84,53.86,27000.0,45.8623,45.8708,45.8282,45.8453,27000.0
2012-08-22 13:25:00,53.86,53.88,53.85,53.86,3200.0,45.8453,45.8623,45.8367,45.8453,3200.0
2012-08-22 13:30:00,53.87,53.91,53.85,53.91,13200.0,45.8538,45.8878,45.8367,45.8878,13200.0
2012-08-22 13:35:00,53.9,53.91,53.85,53.86,38200.0,45.8793,45.8878,45.8367,45.8453,38200.0
2012-08-22 13:40:00,53.85,53.88,53.85,53.86,12600.0,45.8367,45.8623,45.8367,45.8453,12600.0
2012-08-22 13:45:00,53.87,53.88,53.84,53.85,18600.0,45.8538,45.8623,45.8282,45.8367,18600.0
2012-08-22 13:50:00,53.85,53.86,53.84,53.86,23100.0,45.8367,45.8453,45.8282,45.8453,23100.0
2012-08-22 13:55:00,53.86,53.87,53.83,53.83,22700.0,45.8453,45.8538,45.8197,45.8197,22700.0
2012-08-22 14:00:00,53.82,53.96,53.82,53.92,38600.0,45.8112,45.9304,45.8112,45.8963,38600.0
2012-08-22 14:05:00,53.93,53.93,53.82,53.82,58500.0,45.9048,45.9048,45.8112,45.8112,58500.0
2012-08-22 14:10:00,53.84,53.84,53.72,53.72,26100.0,45.8282,45.8282,45.7261,45.7261,26100.0
2012-08-22 14:15:00,53.72,53.75,53.67,53.69,41000.0,45.7261,45.7516,45.6835,45.7005,41000.0
2012-08-22 14:20:00,53.69,53.74,53.67,53.68,32600.0,45.7005,45.7431,45.6835,45.692,32600.0
2012-08-22 14:25:00,53.67,53.71,53.67,53.69,32400.0,45.6835,45.7176,45.6835,45.7005,32400.0
2012-08-22 14:30:00,53.7,53.76,53.67,53.69,52900.0,45.7091,45.7601,45.6835,45.7005,52900.0
2012-08-22 14:35:00,53.7,53.75,53.65,53.75,22400.0,45.7091,45.7516,45.6665,45.7516,22400.0
2012-08-22 14:40:00,53.75,53.8,53.65,53.76,91600.0,45.7516,45.7942,45.6665,45.7601,91600.0
2012-08-22 14:45:00,53.75,53.83,53.75,53.77,25100.0,45.7516,45.8197,45.7516,45.7686,25100.0
2012-08-22 14:50:00,53.77,53.8,53.76,53.79,19700.0,45.7686,45.7942,45.7601,45.7857,19700.0
2012-08-22 14:55:00,53.79,53.81,53.76,53.76,23200.0,45.7857,45.8027,45.7601,45.7601,23200.0
2012-08-22 15:00:00,53.76,53.82,53.76,53.82,19300.0,45.7601,45.8112,45.7601,45.8112,19300.0
2012-08-22 15:05:00,53.84,53.84,53.77,53.81,30600.0,45.8282,45.8282,45.7686,45.8027,30600.0
2012-08-22 15:10:00,53.82,53.9,53.82,53.88,127200.0,45.8112,45.8793,45.8112,45.8623,127200.0
2012-08-22 15:15:00,53.88,53.96,53.87,53.87,51100.0,45.8623,45.9304,45.8538,45.8538,51100.0
2012-08-22 15:20:00,53.87,53.98,53.86,53.96,24200.0,45.8538,45.9474,45.8453,45.9304,24200.0
2012-08-22 15:25:00,53.96,53.98,53.85,53.86,82100.0,45.9304,45.9474,45.8367,45.8453,82100.0
2012-08-22 15:30:00,53.86,53.99,53.86,53.88,55300.0,45.8453,45.9559,45.8453,45.8623,55300.0
2012-08-22 15:35:00,53.88,53.89,53.83,53.89,33800.0,45.8623,45.8708,45.8197,45.8708,33800.0
2012-08-22 15:40:00,53.88,53.91,53.82,53.82,18700.0,45.8623,45.8878,45.8112,45.8112,18700.0
2012-08-22 15:45:00,53.81,53.91,53.76,53.78,91400.0,45.8027,45.8878,45.7601,45.7772,91400.0
2012-08-22 15:50:00,53.78,53.8,53.68,53.7,89300.0,45.7772,45.7942,45.692,45.7091,89300.0
2012-08-22 15:55:00,53.71,53.86,53.71,53.81,97800.0,45.7176,45.8453,45.7176,45.8027,97800.0
2012-08-23 09:30:00,53.8,53.9,53.6,53.6,22900.0,45.7942,45.8793,45.6239,45.6239,22900.0
2012-08-23 09:35:00,53.62,53.66,53.55,53.57,5900.0,45.641,45.675,45.5814,45.5984,5900.0
2012-08-23 09:40:00,53.58,53.63,53.55,53.58,16100.0,45.6069,45.6495,45.5814,45.6069,16100.0
2012-08-23 09:45:00,53.57,53.75,53.55,53.65,31900.0,45.5984,45.7516,45.5814,45.6665,31900.0
2012-08-23 09:50:00,53.66,53.71,53.54,53.55,88100.0,45.675,45.7176,45.5729,45.5814,88100.0
2012-08-23 09:55:00,53.56,53.63,53.38,53.43,53300.0,45.5899,45.6495,45.4367,45.4792,53300.0
2012-08-23 10:00:00,53.42,53.57,53.4,53.51,11200.0,45.4707,45.5984,45.4537,45.5473,11200.0
2012-08-23 10:05:00,53.52,53.56,53.45,53.45,9700.0,45.5558,45.5899,45.4963,45.4963,9700.0
2012-08-23 10:10:00,53.45,53.48,53.43,53.48,12100.0,45.4963,45.5218,45.4792,45.5218,12100.0
2012-08-23 10:15:00,53.49,53.5,53.38,53.38,11700.0,45.5303,45.5388,45.4367,45.4367,11700.0
2012-08-23 10:20:00,53.37,53.49,53.37,53.48,15800.0,45.4282,45.5303,45.4282,45.5218,15800.0
2012-08-23 10:25:00,53.5,53.52,53.4,53.4,14000.0,45.5388,45.5558,45.4537,45.4537,14000.0
2012-08-23 10:30:00,53.4,53.53,53.34,53.52,16600.0,45.4537,45.5644,45.4026,45.5558,16600.0
2012-08-23 10:35:00,53.5,53.58,53.46,53.46,34200.0,45.5388,45.6069,45.5048,45.5048,34200.0
2012-08-23 10:40:00,53.46,53.46,53.37,53.39,30200.0,45.5048,45.5048,45.4282,45.4452,30200.0
2012-08-23 10:45:00,53.41,53.52,53.41,53.44,24500.0,45.4622,45.5558,45.4622,45.4878,24500.0
2012-08-23 10:50:00,53.45,53.51,53.45,53.47,20100.0,45.4963,45.5473,45.4963,45.5133,20100.0
2012-08-23 10:55:00,53.47,53.49,53.42,53.46,13000.0,45.5133,45.5303,45.4707,45.5048,13000.0
2012-08-23 11:00:00,53.46,53.48,53.3,53.3,13200.0,45.5048,45.5218,45.3686,45.3686,13200.0
2012-08-23 11:05:00,53.3,53.35,53.25,53.32,23000.0,45.3686,45.4111,45.326,45.3856,23000.0
2012-08-23 11:10:00,53.33,53.36,53.3,53.32,38800.0,45.3941,45.4197,45.3686,45.3856,38800.0
2012-08-23 11:15:00,53.32,53.35,53.29,53.3,16300.0,45.3856,45.4111,45.3601,45.3686,16300.0
2012-08-23 11:20:00,53.31,53.31,53.2,53.24,28900.0,45.3771,45.3771,45.2835,45.3175,28900.0
2012-08-23 11:25:00,53.25,53.35,53.25,53.32,19000.0,45.326,45.4111,45.326,45.3856,19000.0
2012-08-23 11:30:00,53.31,53.31,53.22,53.24,11300.0,45.3771,45.3771,45.3005,45.3175,11300.0
2012-08-23 11:35:00,53.24,53.31,53.24,53.25,14200.0,45.3175,45.3771,45.3175,45.326,14200.0
2012-08-23 11:40:00,53.26,53.38,53.26,53.38,8000.0,45.3345,45.4367,45.3345,45.4367,8000.0
2012-08-23 11:45:00,53.37,53.42,53.37,53.42,13000.0,45.4282,45.4707,45.4282,45.4707,13000.0
2012-08-23 11:50:00,53.41,53.45,53.4,53.42,11700.0,45.4622,45.4963,45.4537,45.4707,11700.0
2012-08-23 11:55:00,53.41,53.48,53.4,53.48,9200.0,45.4622,45.5218,45.4537,45.5218,9200.0
2012-08-23 12:00:00,53.47,53.48,53.27,53.29,13300.0,45.5133,45.5218,45.343,45.3601,13300.0
2012-08-23 12:05:00,53.3,53.3,53.23,53.25,5300.0,45.3686,45.3686,45.309,45.326,5300.0
2012-08-23 12:10:00,53.25,53.27,53.2,53.2,9300.0,45.326,45.343,45.2835,45.2835,9300.0
2012-08-23 12:15:00,53.2,53.23,53.18,53.23,8200.0,45.2835,45.309,45.2664,45.309,8200.0
2012-08-23 12:20:00,53.23,53.25,53.2,53.25,9600.0,45.309,45.326,45.2835,45.326,9600.0
2012-08-23 12:25:00,53.24,53.26,53.24,53.24,4500.0,45.3175,45.3345,45.3175,45.3175,4500.0
2012-08-23 12:30:00,53.25,53.3,53.24,53.3,5800.0,45.326,45.3686,45.3175,45.3686,5800.0
2012-08-23 12:35:00,53.3,53.31,53.26,53.26,8000.0,45.3686,45.3771,45.3345,45.3345,8000.0
2012-08-23 12:40:00,53.26,53.35,53.26,53.34,8700.0,45.3345,45.4111,45.3345,45.4026,8700.0
2012-08-23 12:45:00,53.34,53.35,53.28,53.28,6300.0,45.4026,45.4111,45.3516,45.3516,6300.0
2012-08-23 12:50:00,53.28,53.33,53.27,53.27,9200.0,45.3516,45.3941,45.343,45.343,9200.0
2012-08-23 12:55:00,53.27,53.27,53.22,53.24,9900.0,45.343,45.343,45.3005,45.3175,9900.0
2012-08-23 13:00:00,53.25,53.28,53.23,53.28,9700.0,45.326,45.3516,45.309,45.3516,9700.0
2012-08-23 13:05:00,53.28,53.3,53.28,53.3,6000.0,45.3516,45.3686,45.3516,45.3686,6000.0
2012-08-23 13:10:00,53.3,53.3,53.16,53.16,13000.0,45.3686,45.3686,45.2494,45.2494,13000.0
2012-08-23 13:15:00,53.16,53.22,53.14,53.22,8900.0,45.2494,45.3005,45.2324,45.3005,8900.0
2012-08-23 13:20:00,53.21,53.22,53.13,53.13,8700.0,45.292,45.3005,45.2239,45.2239,8700.0
2012-08-23 13:25:00,53.13,53.13,53.07,53.09,8800.0,45.2239,45.2239,45.1728,45.1898,8800.0
2012-08-23 13:30:00,53.07,53.14,53.06,53.14,8200.0,45.1728,45.2324,45.1643,45.2324,8200.0
2012-08-23 13:35:00,53.16,53.19,53.06,53.06,11600.0,45.2494,45.275,45.1643,45.1643,11600.0
2012-08-23 13:40:00,53.06,53.16,53.05,53.16,8800.0,45.1643,45.2494,45.1558,45.2494,8800.0
2012-08-23 13:45:00,53.15,53.16,53.14,53.14,6000.0,45.2409,45.2494,45.2324,45.2324,6000.0
2012-08-23 13:50:00,53.14,53.17,53.07,53.15,14700.0,45.2324,45.2579,45.1728,45.2409,14700.0
2012-08-23 13:55:00,53.15,53.15,53.07,53.07,7400.0,45.2409,45.2409,45.1728,45.1728,7400.0
2012-08-23 14:00:00,53.07,53.1,53.07,53.07,12900.0,45.1728,45.1983,45.1728,45.1728,12900.0
2012-08-23 14:05:00,53.07,53.09,53.06,53.09,13300.0,45.1728,45.1898,45.1643,45.1898,13300.0
2012-08-23 14:10:00,53.09,53.1,53.06,53.08,10200.0,45.1898,45.1983,45.1643,45.1813,10200.0
2012-08-23 14:15:00,53.09,53.09,53.04,53.05,11800.0,45.1898,45.1898,45.1473,45.1558,11800.0
2012-08-23 14:20:00,53.05,53.07,53.02,53.06,12200.0,45.1558,45.1728,45.1302,45.1643,12200.0
2012-08-23 14:25:00,53.07,53.1,53.04,53.05,14300.0,45.1728,45.1983,45.1473,45.1558,14300.0
2012-08-23 14:30:00,53.05,53.13,53.05,53.1,36600.0,45.1558,45.2239,45.1558,45.1983,36600.0
2012-08-23 14:35:00,53.1,53.15,53.09,53.12,14300.0,45.1983,45.2409,45.1898,45.2154,14300.0
2012-08-23 14:40:00,53.12,53.21,53.11,53.18,14500.0,45.2154,45.292,45.2069,45.2664,14500.0
2012-08-23 14:45:00,53.18,53.27,53.18,53.27,11500.0,45.2664,45.343,45.2664,45.343,11500.0
2012-08-23 14:50:00,53.27,53.31,53.26,53.31,27800.0,45.343,45.3771,45.3345,45.3771,27800.0
2012-08-23 14:55:00,53.31,53.32,53.29,53.3,88000.0,45.3771,45.3856,45.3601,45.3686,88000.0
2012-08-23 15:00:00,53.29,53.3,53.19,53.21,24500.0,45.3601,45.3686,45.275,45.292,24500.0
2012-08-23 15:05:00,53.2,53.24,53.18,53.24,20900.0,45.2835,45.3175,45.2664,45.3175,20900.0
2012-08-23 15:10:00,53.24,53.26,53.19,53.22,25200.0,45.3175,45.3345,45.275,45.3005,25200.0
2012-08-23 15:15:00,53.23,53.25,53.21,53.22,15500.0,45.309,45.326,45.292,45.3005,15500.0
2012-08-23 15:20:00,53.22,53.22,53.1,53.11,31700.0,45.3005,45.3005,45.1983,45.2069,31700.0
2012-08-23 15:25:00,53.13,53.16,53.11,53.13,18400.0,45.2239,45.2494,45.2069,45.2239,18400.0
2012-08-23 15:30:00,53.14,53.2,53.12,53.19,33300.0,45.2324,45.2835,45.2154,45.275,33300.0
2012-08-23 15:35:00,53.19,53.22,53.15,53.18,37500.0,45.275,45.3005,45.2409,45.2664,37500.0
2012-08-23 15:40:00,53.19,53.19,53.15,53.15,22600.0,45.275,45.275,45.2409,45.2409,22600.0
2012-08-23 15:45:00,53.15,53.22,53.15,53.2,60300.0,45.2409,45.3005,45.2409,45.2835,60300.0
2012-08-23 15:50:00,53.2,53.24,53.19,53.22,69700.0,45.2835,45.3175,45.275,45.3005,69700.0
2012-08-23 15:55:00,53.22,53.23,53.15,53.23,84900.0,45.3005,45.309,45.2409,45.309,84900.0
2012-08-24 09:30:00,53.17,53.2,53.11,53.2,19500.0,45.2579,45.2835,45.2069,45.2835,19500.0
2012-08-24 09:35:00,53.17,53.26,53.17,53.21,12000.0,45.2579,45.3345,45.2579,45.292,12000.0
2012-08-24 09:40:00,53.19,53.23,53.17,53.18,7800.0,45.275,45.309,45.2579,45.2664,7800.0
2012-08-24 09:45:00,53.21,53.25,53.18,53.23,5600.0,45.292,45.326,45.2664,45.309,5600.0
2012-08-24 09:50:00,53.25,53.29,53.21,53.25,40800.0,45.326,45.3601,45.292,45.326,40800.0
2012-08-24 09:55:00,53.25,53.27,53.15,53.18,27300.0,45.326,45.343,45.2409,45.2664,27300.0
2012-08-24 10:00:00,53.18,53.24,53.16,53.21,6100.0,45.2664,45.3175,45.2494,45.292,6100.0
2012-08-24 10:05:00,53.21,53.29,53.2,53.25,6200.0,45.292,45.3601,45.2835,45.326,6200.0
2012-08-24 10:10:00,53.25,53.28,53.23,53.28,7600.0,45.326,45.3516,45.309,45.3516,7600.0
2012-08-24 10:15:00,53.28,53.29,53.26,53.27,7900.0,45.3516,45.3601,45.3345,45.343,7900.0
2012-08-24 10:20:00,53.28,53.3,53.27,53.27,18100.0,45.3516,45.3686,45.343,45.343,18100.0
2012-08-24 10:25:00,53.27,53.27,53.25,53.25,4000.0,45.343,45.343,45.326,45.326,4000.0
2012-08-24 10:30:00,53.24,53.25,53.22,53.23,8900.0,45.3175,45.326,45.3005,45.309,8900.0
2012-08-24 10:35:00,53.22,53.33,53.21,53.32,15200.0,45.3005,45.3941,45.292,45.3856,15200.0
2012-08-24 10:40:00,53.33,53.36,53.32,53.34,10400.0,45.3941,45.4197,45.3856,45.4026,10400.0
2012-08-24 10:45:00,53.36,53.41,53.34,53.37,18600.0,45.4197,45.4622,45.4026,45.4282,18600.0
2012-08-24 10:50:00,53.37,53.38,53.34,53.36,12600.0,45.4282,45.4367,45.4026,45.4197,12600.0
2012-08-24 10:55:00,53.34,53.38,53.34,53.36,6700.0,45.4026,45.4367,45.4026,45.4197,6700.0
2012-08-24 11:00:00,53.36,53.44,53.32,53.42,23800.0,45.4197,45.4878,45.3856,45.4707,23800.0
2012-08-24 11:05:00,53.43,53.45,53.4,53.44,5000.0,45.4792,45.4963,45.4537,45.4878,5000.0
2012-08-24 11:10:00,53.45,53.47,53.43,53.46,7000.0,45.4963,45.5133,45.4792,45.5048,7000.0
2012-08-24 11:15:00,53.46,53.65,53.46,53.63,33700.0,45.5048,45.6665,45.5048,45.6495,33700.0
2012-08-24 11:20:00,53.63,53.74,53.63,53.7,57700.0,45.6495,45.7431,45.6495,45.7091,57700.0
2012-08-24 11:25:00,53.71,53.75,53.7,53.72,7200.0,45.7176,45.7516,45.7091,45.7261,7200.0
2012-08-24 11:30:00,53.72,53.78,53.71,53.75,16000.0,45.7261,45.7772,45.7176,45.7516,16000.0
2012-08-24 11:35:00,53.75,53.76,53.74,53.76,2900.0,45.7516,45.7601,45.7431,45.7601,2900.0
2012-08-24 11:40:00,53.75,53.75,53.68,53.69,5700.0,45.7516,45.7516,45.692,45.7005,5700.0
2012-08-24 11:45:00,53.69,53.69,53.63,53.63,3000.0,45.7005,45.7005,45.6495,45.6495,3000.0
2012-08-24 11:50:00,53.62,53.64,53.6,53.6,5100.0,45.641,45.658,45.6239,45.6239,5100.0
2012-08-24 11:55:00,53.61,53.64,53.59,53.59,4300.0,45.6325,45.658,45.6154,45.6154,4300.0
2012-08-24 12:00:00,53.59,53.6,53.55,53.58,3200.0,45.6154,45.6239,45.5814,45.6069,3200.0
2012-08-24 12:05:00,53.59,53.62,53.59,53.61,4200.0,45.6154,45.641,45.6154,45.6325,4200.0
2012-08-24 12:10:00,53.6,53.6,53.56,53.56,3400.0,45.6239,45.6239,45.5899,45.5899,3400.0
2012-08-24 12:15:00,53.57,53.57,53.53,53.53,6600.0,45.5984,45.5984,45.5644,45.5644,6600.0
2012-08-24 12:20:00,53.54,53.59,53.54,53.58,2000.0,45.5729,45.6154,45.5729,45.6069,2000.0
2012-08-24 12:25:00,53.56,53.61,53.56,53.57,17700.0,45.5899,45.6325,45.5899,45.5984,17700.0
2012-08-24 12:30:00,53.58,53.58,53.54,53.54,2500.0,45.6069,45.6069,45.5729,45.5729,2500.0
2012-08-24 12:35:00,53.55,53.55,53.52,53.54,2400.0,45.5814,45.5814,45.5558,45.5729,2400.0
2012-08-24 12:40:00,53.54,53.56,53.51,53.55,7100.0,45.5729,45.5899,45.5473,45.5814,7100.0
2012-08-24 12:45:00,53.57,53.6,53.57,53.6,4300.0,45.5984,45.6239,45.5984,45.6239,4300.0
2012-08-24 12:50:00,53.59,53.6,53.59,53.6,2400.0,45.6154,45.6239,45.6154,45.6239,2400.0
2012-08-24 12:55:00,53.6,53.62,53.58,53.59,5300.0,45.6239,45.641,45.6069,45.6154,5300.0
2012-08-24 13:00:00,53.6,53.6,53.58,53.59,2100.0,45.6239,45.6239,45.6069,45.6154,2100.0
2012-08-24 13:05:00,53.6,53.6,53.56,53.57,4200.0,45.6239,45.6239,45.5899,45.5984,4200.0
2012-08-24 13:10:00,53.57,53.59,53.57,53.58,3000.0,45.5984,45.6154,45.5984,45.6069,3000.0
2012-08-24 13:15:00,53.59,53.61,53.59,53.6,1800.0,45.6154,45.6325,45.6154,45.6239,1800.0
2012-08-24 13:20:00,53.61,53.61,53.56,53.57,6100.0,45.6325,45.6325,45.5899,45.5984,6100.0
2012-08-24 13:25:00,53.56,53.58,53.56,53.58,1300.0,45.5899,45.6069,45.5899,45.6069,1300.0
2012-08-24 13:30:00,53.59,53.61,53.56,53.58,11100.0,45.6154,45.6325,45.5899,45.6069,11100.0
2012-08-24 13:35:00,53.58,53.61,53.58,53.59,4000.0,45.6069,45.6325,45.6069,45.6154,4000.0
2012-08-24 13:40:00,53.6,53.65,53.59,53.65,9900.0,45.6239,45.6665,45.6154,45.6665,9900.0
2012-08-24 13:45:00,53.65,53.68,53.63,53.68,11300.0,45.6665,45.692,45.6495,45.692,11300.0
2012-08-24 13:50:00,53.68,53.69,53.67,53.67,2700.0,45.692,45.7005,45.6835,45.6835,2700.0
2012-08-24 13:55:00,53.68,53.69,53.64,53.64,4900.0,45.692,45.7005,45.658,45.658,4900.0
2012-08-24 14:00:00,53.65,53.67,53.64,53.67,3700.0,45.6665,45.6835,45.658,45.6835,3700.0
2012-08-24 14:05:00,53.67,53.68,53.62,53.62,9500.0,45.6835,45.692,45.641,45.641,9500.0
2012-08-24 14:10:00,53.62,53.64,53.62,53.62,5600.0,45.641,45.658,45.641,45.641,5600.0
2012-08-24 14:15:00,53.62,53.62,53.6,53.6,4900.0,45.641,45.641,45.6239,45.6239,4900.0
2012-08-24 14:20:00,53.61,53.67,53.61,53.67,5800.0,45.6325,45.6835,45.6325,45.6835,5800.0
2012-08-24 14:25:00,53.66,53.66,53.64,53.66,3400.0,45.675,45.675,45.658,45.675,3400.0
2012-08-24 14:30:00,53.66,53.66,53.65,53.65,2700.0,45.675,45.675,45.6665,45.6665,2700.0
2012-08-24 14:35:00,53.65,53.65,53.6,53.6,4800.0,45.6665,45.6665,45.6239,45.6239,4800.0
2012-08-24 14:40:00,53.6,53.63,53.6,53.62,5800.0,45.6239,45.6495,45.6239,45.641,5800.0
2012-08-24 14:45:00,53.63,53.63,53.6,53.62,4900.0,45.6495,45.6495,45.6239,45.641,4900.0
2012-08-24 14:50:00,53.61,53.61,53.55,53.56,18500.0,45.6325,45.6325,45.5814,45.5899,18500.0
2012-08-24 14:55:00,53.56,53.56,53.54,53.56,4100.0,45.5899,45.5899,45.5729,45.5899,4100.0
2012-08-24 15:00:00,53.56,53.63,53.56,53.62,6100.0,45.5899,45.6495,45.5899,45.641,6100.0
2012-08-24 15:05:00,53.61,53.64,53.61,53.62,7500.0,45.6325,45.658,45.6325,45.641,7500.0
2012-08-24 15:10:00,53.63,53.68,53.63,53.68,11300.0,45.6495,45.692,45.6495,45.692,11300.0
2012-08-24 15:15:00,53.68,53.71,53.67,53.71,9300.0,45.692,45.7176,45.6835,45.7176,9300.0
2012-08-24 15:20:00,53.71,53.71,53.66,53.69,10000.0,45.7176,45.7176,45.675,45.7005,10000.0
2012-08-24 15:25:00,53.68,53.74,53.67,53.71,14500.0,45.692,45.7431,45.6835,45.7176,14500.0
2012-08-24 15:30:00,53.71,53.73,53.68,53.69,14100.0,45.7176,45.7346,45.692,45.7005,14100.0
2012-08-24 15:35:00,53.68,53.73,53.65,53.73,13100.0,45.692,45.7346,45.6665,45.7346,13100.0
2012-08-24 15:40:00,53.74,53.79,53.72,53.77,19900.0,45.7431,45.7857,45.7261,45.7686,19900.0
2012-08-24 15:45:00,53.78,53.86,53.78,53.78,23700.0,45.7772,45.8453,45.7772,45.7772,23700.0
2012-08-24 15:50:00,53.79,53.79,53.7,53.71,21900.0,45.7857,45.7857,45.7091,45.7176,21900.0
2012-08-24 15:55:00,53.71,53.74,53.68,53.73,44300.0,45.7176,45.7431,45.692,45.7346,44300.0
2012-08-27 09:30:00,53.76,53.79,53.53,53.56,25300.0,45.7601,45.7857,45.5644,45.5899,25300.0
2012-08-27 09:35:00,53.54,53.61,53.51,53.59,12600.0,45.5729,45.6325,45.5473,45.6154,12600.0
2012-08-27 09:40:00,53.61,53.74,53.61,53.67,8900.0,45.6325,45.7431,45.6325,45.6835,8900.0
2012-08-27 09:45:00,53.66,53.77,53.62,53.77,8900.0,45.675,45.7686,45.641,45.7686,8900.0
2012-08-27 09:50:00,53.75,53.8,53.69,53.76,14100.0,45.7516,45.7942,45.7005,45.7601,14100.0
2012-08-27 09:55:00,53.77,53.78,53.72,53.77,8500.0,45.7686,45.7772,45.7261,45.7686,8500.0
2012-08-27 10:00:00,53.77,53.89,53.74,53.89,11700.0,45.7686,45.8708,45.7431,45.8708,11700.0
2012-08-27 10:05:00,53.88,53.89,53.78,53.83,10500.0,45.8623,45.8708,45.7772,45.8197,10500.0
2012-08-27 10:10:00,53.86,53.86,53.79,53.85,22600.0,45.8453,45.8453,45.7857,45.8367,22600.0
2012-08-27 10:15:00,53.84,53.95,53.84,53.9,11600.0,45.8282,45.9219,45.8282,45.8793,11600.0
2012-08-27 10:20:00,53.91,53.95,53.88,53.95,32500.0,45.8878,45.9219,45.8623,45.9219,32500.0
2012-08-27 10:25:00,53.94,53.96,53.89,53.95,33700.0,45.9133,45.9304,45.8708,45.9219,33700.0
2012-08-27 10:30:00,53.93,54.01,53.93,54.01,11900.0,45.9048,45.9729,45.9048,45.9729,11900.0
2012-08-27 10:35:00,54.01,54.05,53.99,54.0,7400.0,45.9729,46.007,45.9559,45.9644,7400.0
2012-08-27 10:40:00,54.0,54.01,53.87,53.89,6400.0,45.9644,45.9729,45.8538,45.8708,6400.0
2012-08-27 10:45:00,53.91,53.92,53.85,53.85,3500.0,45.8878,45.8963,45.8367,45.8367,3500.0
2012-08-27 10:50:00,53.84,53.89,53.81,53.85,26200.0,45.8282,45.8708,45.8027,45.8367,26200.0
2012-08-27 10:55:00,53.85,53.88,53.83,53.87,12600.0,45.8367,45.8623,45.8197,45.8538,12600.0
2012-08-27 11:00:00,53.88,53.89,53.84,53.86,24600.0,45.8623,45.8708,45.8282,45.8453,24600.0
2012-08-27 11:05:00,53.87,54.14,53.87,54.14,19000.0,45.8538,46.0836,45.8538,46.0836,19000.0
2012-08-27 11:10:00,54.12,54.18,54.11,54.12,31900.0,46.0666,46.1176,46.058,46.0666,31900.0
2012-08-27 11:15:00,54.12,54.19,54.1,54.15,10900.0,46.0666,46.1261,46.0495,46.0921,10900.0
2012-08-27 11:20:00,54.16,54.18,54.07,54.09,7300.0,46.1006,46.1176,46.024,46.041,7300.0
2012-08-27 11:25:00,54.09,54.15,54.09,54.15,2500.0,46.041,46.0921,46.041,46.0921,2500.0
2012-08-27 11:30:00,54.16,54.22,54.13,54.13,8400.0,46.1006,46.1517,46.0751,46.0751,8400.0
2012-08-27 11:35:00,54.13,54.15,54.12,54.14,4500.0,46.0751,46.0921,46.0666,46.0836,4500.0
2012-08-27 11:40:00,54.14,54.14,54.06,54.07,5100.0,46.0836,46.0836,46.0155,46.024,5100.0
2012-08-27 11:45:00,54.08,54.13,54.08,54.13,4600.0,46.0325,46.0751,46.0325,46.0751,4600.0
2012-08-27 11:50:00,54.13,54.14,54.09,54.13,6800.0,46.0751,46.0836,46.041,46.0751,6800.0
2012-08-27 11:55:00,54.13,54.13,54.09,54.09,2400.0,46.0751,46.0751,46.041,46.041,2400.0
2012-08-27 12:00:00,54.09,54.13,54.07,54.12,4800.0,46.041,46.0751,46.024,46.0666,4800.0
2012-08-27 12:05:00,54.1,54.11,54.05,54.05,6500.0,46.0495,46.058,46.007,46.007,6500.0
2012-08-27 12:10:00,54.06,54.13,54.06,54.13,3000.0,46.0155,46.0751,46.0155,46.0751,3000.0
2012-08-27 12:15:00,54.13,54.13,54.06,54.08,2100.0,46.0751,46.0751,46.0155,46.0325,2100.0
2012-08-27 12:20:00,54.08,54.09,54.0,54.0,4800.0,46.0325,46.041,45.9644,45.9644,4800.0
2012-08-27 12:25:00,54.0,54.0,53.96,53.97,6400.0,45.9644,45.9644,45.9304,45.9389,6400.0
2012-08-27 12:30:00,53.97,53.97,53.92,53.93,3800.0,45.9389,45.9389,45.8963,45.9048,3800.0
2012-08-27 12:35:00,53.93,53.93,53.9,53.91,3800.0,45.9048,45.9048,45.8793,45.8878,3800.0
2012-08-27 12:40:00,53.92,53.92,53.89,53.92,3000.0,45.8963,45.8963,45.8708,45.8963,3000.0
2012-08-27 12:45:00,53.92,53.92,53.88,53.88,3200.0,45.8963,45.8963,45.8623,45.8623,3200.0
2012-08-27 12:50:00,53.89,53.91,53.89,53.89,2100.0,45.8708,45.8878,45.8708,45.8708,2100.0
2012-08-27 12:55:00,53.9,53.9,53.88,53.88,900.0,45.8793,45.8793,45.8623,45.8623,900.0
2012-08-27 13:00:00,53.89,53.89,53.86,53.88,3500.0,45.8708,45.8708,45.8453,45.8623,3500.0
2012-08-27 13:05:00,53.87,53.87,53.85,53.87,1500.0,45.8538,45.8538,45.8367,45.8538,1500.0
2012-08-27 13:10:00,53.87,53.93,53.87,53.93,2600.0,45.8538,45.9048,45.8538,45.9048,2600.0
2012-08-27 13:15:00,53.92,53.92,53.89,53.9,1500.0,45.8963,45.8963,45.8708,45.8793,1500.0
2012-08-27 13:20:00,53.89,53.93,53.89,53.93,3200.0,45.8708,45.9048,45.8708,45.9048,3200.0
2012-08-27 13:25:00,53.93,53.93,53.89,53.91,4900.0,45.9048,45.9048,45.8708,45.8878,4900.0
2012-08-27 13:30:00,53.92,53.92,53.87,53.87,2900.0,45.8963,45.8963,45.8538,45.8538,2900.0
2012-08-27 13:35:00,53.86,53.86,53.83,53.83,5400.0,45.8453,45.8453,45.8197,45.8197,5400.0
2012-08-27 13:40:00,53.81,53.82,53.77,53.78,12500.0,45.8027,45.8112,45.7686,45.7772,12500.0
2012-08-27 13:45:00,53.78,53.82,53.78,53.82,5000.0,45.7772,45.8112,45.7772,45.8112,5000.0
2012-08-27 13:50:00,53.82,53.85,53.81,53.85,4400.0,45.8112,45.8367,45.8027,45.8367,4400.0
2012-08-27 13:55:00,53.85,53.85,53.79,53.79,2400.0,45.8367,45.8367,45.7857,45.7857,2400.0
2012-08-27 14:00:00,53.79,53.79,53.76,53.76,4200.0,45.7857,45.7857,45.7601,45.7601,4200.0
2012-08-27 14:05:00,53.77,53.8,53.77,53.77,4100.0,45.7686,45.7942,45.7686,45.7686,4100.0
2012-08-27 14:10:00,53.77,53.77,53.74,53.75,6200.0,45.7686,45.7686,45.7431,45.7516,6200.0
2012-08-27 14:15:00,53.75,53.77,53.72,53.74,17000.0,45.7516,45.7686,45.7261,45.7431,17000.0
2012-08-27 14:20:00,53.75,53.79,53.75,53.79,2300.0,45.7516,45.7857,45.7516,45.7857,2300.0
2012-08-27 14:25:00,53.78,53.83,53.78,53.83,3900.0,45.7772,45.8197,45.7772,45.8197,3900.0
2012-08-27 14:30:00,53.82,53.86,53.82,53.85,4100.0,45.8112,45.8453,45.8112,45.8367,4100.0
2012-08-27 14:35:00,53.85,53.85,53.81,53.84,3600.0,45.8367,45.8367,45.8027,45.8282,3600.0
2012-08-27 14:40:00,53.84,53.86,53.84,53.86,4800.0,45.8282,45.8453,45.8282,45.8453,4800.0
2012-08-27 14:45:00,53.85,53.85,53.79,53.8,4600.0,45.8367,45.8367,45.7857,45.7942,4600.0
2012-08-27 14:50:00,53.79,53.83,53.78,53.83,4800.0,45.7857,45.8197,45.7772,45.8197,4800.0
2012-08-27 14:55:00,53.83,53.87,53.81,53.82,5100.0,45.8197,45.8538,45.8027,45.8112,5100.0
2012-08-27 15:00:00,53.83,53.84,53.82,53.82,7200.0,45.8197,45.8282,45.8112,45.8112,7200.0
2012-08-27 15:05:00,53.83,53.83,53.76,53.77,10300.0,45.8197,45.8197,45.7601,45.7686,10300.0
2012-08-27 15:10:00,53.78,53.78,53.73,53.75,10600.0,45.7772,45.7772,45.7346,45.7516,10600.0
2012-08-27 15:15:00,53.75,53.79,53.74,53.78,9400.0,45.7516,45.7857,45.7431,45.7772,9400.0
2012-08-27 15:20:00,53.79,53.79,53.74,53.79,13200.0,45.7857,45.7857,45.7431,45.7857,13200.0
2012-08-27 15:25:00,53.79,53.8,53.74,53.75,15300.0,45.7857,45.7942,45.7431,45.7516,15300.0
2012-08-27 15:30:00,53.76,53.77,53.72,53.73,10800.0,45.7601,45.7686,45.7261,45.7346,10800.0
2012-08-27 15:35:00,53.73,53.76,53.66,53.66,15200.0,45.7346,45.7601,45.675,45.675,15200.0
2012-08-27 15:40:00,53.67,53.71,53.66,53.71,16900.0,45.6835,45.7176,45.675,45.7176,16900.0
2012-08-27 15:45:00,53.7,53.73,53.68,53.69,19400.0,45.7091,45.7346,45.692,45.7005,19400.0
2012-08-27 15:50:00,53.69,53.69,53.62,53.63,36000.0,45.7005,45.7005,45.641,45.6495,36000.0
2012-08-27 15:55:00,53.64,53.7,53.61,53.7,40100.0,45.658,45.7091,45.6325,45.7091,40100.0
2012-08-28 09:30:00,53.59,53.94,53.59,53.79,32100.0,45.6154,45.9133,45.6154,45.7857,32100.0
2012-08-28 09:35:00,53.81,54.03,53.79,54.01,11300.0,45.8027,45.99,45.7857,45.9729,11300.0
2012-08-28 09:40:00,53.98,54.01,53.88,53.92,7200.0,45.9474,45.9729,45.8623,45.8963,7200.0
2012-08-28 09:45:00,53.89,53.95,53.87,53.95,4400.0,45.8708,45.9219,45.8538,45.9219,4400.0
2012-08-28 09:50:00,53.97,53.97,53.8,53.8,5500.0,45.9389,45.9389,45.7942,45.7942,5500.0
2012-08-28 09:55:00,53.8,53.83,53.7,53.83,6500.0,45.7942,45.8197,45.7091,45.8197,6500.0
2012-08-28 10:00:00,53.79,53.81,53.71,53.78,18200.0,45.7857,45.8027,45.7176,45.7772,18200.0
2012-08-28 10:05:00,53.76,53.89,53.75,53.85,11100.0,45.7601,45.8708,45.7516,45.8367,11100.0
2012-08-28 10:10:00,53.84,53.94,53.81,53.91,18600.0,45.8282,45.9133,45.8027,45.8878,18600.0
2012-08-28 10:15:00,53.88,53.95,53.8,53.84,41200.0,45.8623,45.9219,45.7942,45.8282,41200.0
2012-08-28 10:20:00,53.84,53.93,53.79,53.9,43900.0,45.8282,45.9048,45.7857,45.8793,43900.0
2012-08-28 10:25:00,53.9,54.02,53.9,53.95,58600.0,45.8793,45.9814,45.8793,45.9219,58600.0
2012-08-28 10:30:00,53.95,54.03,53.92,53.92,33000.0,45.9219,45.99,45.8963,45.8963,33000.0
2012-08-28 10:35:00,53.94,53.95,53.88,53.9,33900.0,45.9133,45.9219,45.8623,45.8793,33900.0
2012-08-28 10:40:00,53.9,54.01,53.9,54.01,9600.0,45.8793,45.9729,45.8793,45.9729,9600.0
2012-08-28 10:45:00,54.0,54.04,53.98,54.02,5400.0,45.9644,45.9985,45.9474,45.9814,5400.0
2012-08-28 10:50:00,54.01,54.05,54.01,54.05,5200.0,45.9729,46.007,45.9729,46.007,5200.0
2012-08-28 10:55:00,54.06,54.08,53.9,53.91,30100.0,46.0155,46.0325,45.8793,45.8878,30100.0
2012-08-28 11:00:00,53.91,53.93,53.89,53.93,10800.0,45.8878,45.9048,45.8708,45.9048,10800.0
2012-08-28 11:05:00,53.91,53.94,53.85,53.86,21500.0,45.8878,45.9133,45.8367,45.8453,21500.0
2012-08-28 11:10:00,53.87,53.88,53.81,53.83,8400.0,45.8538,45.8623,45.8027,45.8197,8400.0
2012-08-28 11:15:00,53.84,53.87,53.81,53.87,10600.0,45.8282,45.8538,45.8027,45.8538,10600.0
2012-08-28 11:20:00,53.86,53.88,53.8,53.82,9400.0,45.8453,45.8623,45.7942,45.8112,9400.0
2012-08-28 11:25:00,53.82,53.89,53.82,53.89,10000.0,45.8112,45.8708,45.8112,45.8708,10000.0
2012-08-28 11:30:00,53.87,53.87,53.82,53.85,9200.0,45.8538,45.8538,45.8112,45.8367,9200.0
2012-08-28 11:35:00,53.86,53.94,53.85,53.92,12800.0,45.8453,45.9133,45.8367,45.8963,12800.0
2012-08-28 11:40:00,53.93,53.97,53.91,53.97,5900.0,45.9048,45.9389,45.8878,45.9389,5900.0
2012-08-28 11:45:00,53.97,54.04,53.96,53.97,13000.0,45.9389,45.9985,45.9304,45.9389,13000.0
2012-08-28 11:50:00,53.96,54.01,53.94,53.94,27100.0,45.9304,45.9729,45.9133,45.9133,27100.0
2012-08-28 11:55:00,53.95,53.95,53.91,53.93,17900.0,45.9219,45.9219,45.8878,45.9048,17900.0
2012-08-28 12:00:00,53.92,53.95,53.91,53.95,41700.0,45.8963,45.9219,45.8878,45.9219,41700.0
2012-08-28 12:05:00,53.94,53.95,53.9,53.93,10000.0,45.9133,45.9219,45.8793,45.9048,10000.0
2012-08-28 12:10:00,53.94,53.95,53.93,53.95,6100.0,45.9133,45.9219,45.9048,45.9219,6100.0
2012-08-28 12:15:00,53.94,53.95,53.92,53.93,10300.0,45.9133,45.9219,45.8963,45.9048,10300.0
2012-08-28 12:20:00,53.93,53.94,53.91,53.93,16300.0,45.9048,45.9133,45.8878,45.9048,16300.0
2012-08-28 12:25:00,53.93,53.94,53.91,53.93,6100.0,45.9048,45.9133,45.8878,45.9048,6100.0
2012-08-28 12:30:00,53.93,53.93,53.86,53.88,7400.0,45.9048,45.9048,45.8453,45.8623,7400.0
2012-08-28 12:35:00,53.89,53.9,53.86,53.87,4200.0,45.8708,45.8793,45.8453,45.8538,4200.0
2012-08-28 12:40:00,53.87,53.89,53.87,53.87,3400.0,45.8538,45.8708,45.8538,45.8538,3400.0
2012-08-28 12:45:00,53.87,53.87,53.82,53.82,17000.0,45.8538,45.8538,45.8112,45.8112,17000.0
2012-08-28 12:50:00,53.83,53.85,53.83,53.85,12200.0,45.8197,45.8367,45.8197,45.8367,12200.0
2012-08-28 12:55:00,53.85,53.87,53.84,53.85,12100.0,45.8367,45.8538,45.8282,45.8367,12100.0
2012-08-28 13:00:00,53.86,53.86,53.75,53.75,11700.0,45.8453,45.8453,45.7516,45.7516,11700.0
2012-08-28 13:05:00,53.75,53.79,53.74,53.78,9400.0,45.7516,45.7857,45.7431,45.7772,9400.0
2012-08-28 13:10:00,53.77,53.78,53.75,53.76,4300.0,45.7686,45.7772,45.7516,45.7601,4300.0
2012-08-28 13:15:00,53.77,53.78,53.74,53.75,16500.0,45.7686,45.7772,45.7431,45.7516,16500.0
2012-08-28 13:20:00,53.76,53.77,53.75,53.77,13100.0,45.7601,45.7686,45.7516,45.7686,13100.0
2012-08-28 13:25:00,53.76,53.77,53.73,53.75,7400.0,45.7601,45.7686,45.7346,45.7516,7400.0
2012-08-28 13:30:00,53.75,53.83,53.75,53.83,16200.0,45.7516,45.8197,45.7516,45.8197,16200.0
2012-08-28 13:35:00,53.83,53.85,53.83,53.85,5900.0,45.8197,45.8367,45.8197,45.8367,5900.0
2012-08-28 13:40:00,53.85,53.86,53.77,53.79,39800.0,45.8367,45.8453,45.7686,45.7857,39800.0
2012-08-28 13:45:00,53.79,53.8,53.71,53.73,66900.0,45.7857,45.7942,45.7176,45.7346,66900.0
2012-08-28 13:50:00,53.73,53.73,53.66,53.71,8900.0,45.7346,45.7346,45.675,45.7176,8900.0
2012-08-28 13:55:00,53.71,53.73,53.7,53.72,9000.0,45.7176,45.7346,45.7091,45.7261,9000.0
2012-08-28 14:00:00,53.7,53.75,53.7,53.72,7000.0,45.7091,45.7516,45.7091,45.7261,7000.0
2012-08-28 14:05:00,53.72,53.75,53.72,53.73,5300.0,45.7261,45.7516,45.7261,45.7346,5300.0
2012-08-28 14:10:00,53.73,53.73,53.69,53.7,18000.0,45.7346,45.7346,45.7005,45.7091,18000.0
2012-08-28 14:15:00,53.7,53.71,53.69,53.71,8600.0,45.7091,45.7176,45.7005,45.7176,8600.0
2012-08-28 14:20:00,53.72,53.76,53.72,53.73,13100.0,45.7261,45.7601,45.7261,45.7346,13100.0
2012-08-28 14:25:00,53.73,53.74,53.7,53.73,19900.0,45.7346,45.7431,45.7091,45.7346,19900.0
2012-08-28 14:30:00,53.73,53.73,53.69,53.7,16800.0,45.7346,45.7346,45.7005,45.7091,16800.0
2012-08-28 14:35:00,53.7,53.71,53.69,53.71,13200.0,45.7091,45.7176,45.7005,45.7176,13200.0
2012-08-28 14:40:00,53.7,53.71,53.68,53.7,8500.0,45.7091,45.7176,45.692,45.7091,8500.0
2012-08-28 14:45:00,53.71,53.72,53.7,53.71,11400.0,45.7176,45.7261,45.7091,45.7176,11400.0
2012-08-28 14:50:00,53.71,53.72,53.64,53.69,13300.0,45.7176,45.7261,45.658,45.7005,13300.0
2012-08-28 14:55:00,53.69,53.7,53.63,53.67,41000.0,45.7005,45.7091,45.6495,45.6835,41000.0
2012-08-28 15:00:00,53.67,53.74,53.67,53.74,7100.0,45.6835,45.7431,45.6835,45.7431,7100.0
2012-08-28 15:05:00,53.74,53.77,53.73,53.76,17200.0,45.7431,45.7686,45.7346,45.7601,17200.0
2012-08-28 15:10:00,53.75,53.76,53.73,53.74,7700.0,45.7516,45.7601,45.7346,45.7431,7700.0
2012-08-28 15:15:00,53.74,53.76,53.65,53.65,31100.0,45.7431,45.7601,45.6665,45.6665,31100.0
2012-08-28 15:20:00,53.66,53.69,53.64,53.68,20900.0,45.675,45.7005,45.658,45.692,20900.0
2012-08-28 15:25:00,53.68,53.7,53.68,53.68,14800.0,45.692,45.7091,45.692,45.692,14800.0
2012-08-28 15:30:00,53.69,53.7,53.66,53.7,18800.0,45.7005,45.7091,45.675,45.7091,18800.0
2012-08-28 15:35:00,53.7,53.7,53.69,53.7,18200.0,45.7091,45.7091,45.7005,45.7091,18200.0
2012-08-28 15:40:00,53.7,53.72,53.69,53.71,32900.0,45.7091,45.7261,45.7005,45.7176,32900.0
2012-08-28 15:45:00,53.71,53.73,53.68,53.71,39400.0,45.7176,45.7346,45.692,45.7176,39400.0
2012-08-28 15:50:00,53.71,53.72,53.67,53.7,49400.0,45.7176,45.7261,45.6835,45.7091,49400.0
2012-08-28 15:55:00,53.71,53.73,53.65,53.71,111000.0,45.7176,45.7346,45.6665,45.7176,111000.0
2012-08-29 09:30:00,53.72,53.81,53.64,53.76,20600.0,45.7261,45.8027,45.658,45.7601,20600.0
2012-08-29 09:35:00,53.75,53.86,53.75,53.84,10900.0,45.7516,45.8453,45.7516,45.8282,10900.0
2012-08-29 09:40:00,53.84,53.87,53.74,53.74,17300.0,45.8282,45.8538,45.7431,45.7431,17300.0
2012-08-29 09:45:00,53.75,53.79,53.72,53.74,28200.0,45.7516,45.7857,45.7261,45.7431,28200.0
2012-08-29 09:50:00,53.75,53.77,53.72,53.72,44200.0,45.7516,45.7686,45.7261,45.7261,44200.0
2012-08-29 09:55:00,53.71,53.77,53.66,53.68,13700.0,45.7176,45.7686,45.675,45.692,13700.0
2012-08-29 10:00:00,53.66,53.7,53.63,53.64,36200.0,45.675,45.7091,45.6495,45.658,36200.0
2012-08-29 10:05:00,53.65,53.66,53.61,53.65,18500.0,45.6665,45.675,45.6325,45.6665,18500.0
2012-08-29 10:10:00,53.64,53.78,53.64,53.75,30400.0,45.658,45.7772,45.658,45.7516,30400.0
2012-08-29 10:15:00,53.75,53.77,53.68,53.69,16900.0,45.7516,45.7686,45.692,45.7005,16900.0
2012-08-29 10:20:00,53.69,53.7,53.66,53.66,34300.0,45.7005,45.7091,45.675,45.675,34300.0
2012-08-29 10:25:00,53.66,53.71,53.65,53.71,7500.0,45.675,45.7176,45.6665,45.7176,7500.0
2012-08-29 10:30:00,53.71,53.72,53.69,53.71,3900.0,45.7176,45.7261,45.7005,45.7176,3900.0
2012-08-29 10:35:00,53.72,53.74,53.7,53.7,4700.0,45.7261,45.7431,45.7091,45.7091,4700.0
2012-08-29 10:40:00,53.69,53.69,53.66,53.66,4200.0,45.7005,45.7005,45.675,45.675,4200.0
2012-08-29 10:45:00,53.67,53.7,53.67,53.68,5200.0,45.6835,45.7091,45.6835,45.692,5200.0
2012-08-29 10:50:00,53.68,53.68,53.59,53.59,5800.0,45.692,45.692,45.6154,45.6154,5800.0
2012-08-29 10:55:00,53.6,53.6,53.51,53.55,11800.0,45.6239,45.6239,45.5473,45.5814,11800.0
2012-08-29 11:00:00,53.56,53.58,53.52,53.52,19600.0,45.5899,45.6069,45.5558,45.5558,19600.0
2012-08-29 11:05:00,53.52,53.54,53.48,53.5,11800.0,45.5558,45.5729,45.5218,45.5388,11800.0
2012-08-29 11:10:00,53.49,53.57,53.49,53.54,8200.0,45.5303,45.5984,45.5303,45.5729,8200.0
2012-08-29 11:15:00,53.53,53.59,53.52,53.59,7400.0,45.5644,45.6154,45.5558,45.6154,7400.0
2012-08-29 11:20:00,53.61,53.65,53.57,53.6,31900.0,45.6325,45.6665,45.5984,45.6239,31900.0
2012-08-29 11:25:00,53.61,53.62,53.58,53.6,18000.0,45.6325,45.641,45.6069,45.6239,18000.0
2012-08-29 11:30:00,53.61,53.68,53.61,53.67,9000.0,45.6325,45.692,45.6325,45.6835,9000.0
2012-08-29 11:35:00,53.67,53.68,53.63,53.66,14900.0,45.6835,45.692,45.6495,45.675,14900.0
2012-08-29 11:40:00,53.67,53.7,53.64,53.65,14100.0,45.6835,45.7091,45.658,45.6665,14100.0
2012-08-29 11:45:00,53.65,53.67,53.63,53.64,8300.0,45.6665,45.6835,45.6495,45.658,8300.0
2012-08-29 11:50:00,53.64,53.64,53.62,53.62,8400.0,45.658,45.658,45.641,45.641,8400.0
2012-08-29 11:55:00,53.62,53.63,53.59,53.6,15000.0,45.641,45.6495,45.6154,45.6239,15000.0
2012-08-29 12:00:00,53.61,53.65,53.6,53.61,17600.0,45.6325,45.6665,45.6239,45.6325,17600.0
2012-08-29 12:05:00,53.59,53.62,53.59,53.6,12800.0,45.6154,45.641,45.6154,45.6239,12800.0
2012-08-29 12:10:00,53.61,53.61,53.6,53.6,1700.0,45.6325,45.6325,45.6239,45.6239,1700.0
2012-08-29 12:15:00,53.6,53.61,53.59,53.6,4800.0,45.6239,45.6325,45.6154,45.6239,4800.0
2012-08-29 12:20:00,53.6,53.6,53.57,53.6,9900.0,45.6239,45.6239,45.5984,45.6239,9900.0
2012-08-29 12:25:00,53.61,53.63,53.6,53.63,4900.0,45.6325,45.6495,45.6239,45.6495,4900.0
2012-08-29 12:30:00,53.62,53.64,53.62,53.63,2900.0,45.641,45.658,45.641,45.6495,2900.0
2012-08-29 12:35:00,53.63,53.65,53.6,53.6,11600.0,45.6495,45.6665,45.6239,45.6239,11600.0
2012-08-29 12:40:00,53.6,53.6,53.57,53.58,3800.0,45.6239,45.6239,45.5984,45.6069,3800.0
2012-08-29 12:45:00,53.58,53.61,53.58,53.61,4600.0,45.6069,45.6325,45.6069,45.6325,4600.0
2012-08-29 12:50:00,53.61,53.62,53.6,53.62,5100.0,45.6325,45.641,45.6239,45.641,5100.0
2012-08-29 12:55:00,53.62,53.62,53.57,53.58,3900.0,45.641,45.641,45.5984,45.6069,3900.0
2012-08-29 13:00:00,53.58,53.67,53.58,53.67,8100.0,45.6069,45.6835,45.6069,45.6835,8100.0
2012-08-29 13:05:00,53.66,53.66,53.63,53.64,4500.0,45.675,45.675,45.6495,45.658,4500.0
2012-08-29 13:10:00,53.64,53.68,53.62,53.66,9700.0,45.658,45.692,45.641,45.675,9700.0
2012-08-29 13:15:00,53.66,53.67,53.6,53.61,9300.0,45.675,45.6835,45.6239,45.6325,9300.0
2012-08-29 13:20:00,53.6,53.69,53.6,53.69,10100.0,45.6239,45.7005,45.6239,45.7005,10100.0
2012-08-29 13:25:00,53.69,53.69,53.65,53.65,4000.0,45.7005,45.7005,45.6665,45.6665,4000.0
2012-08-29 13:30:00,53.66,53.7,53.66,53.7,7500.0,45.675,45.7091,45.675,45.7091,7500.0
2012-08-29 13:35:00,53.7,53.74,53.69,53.74,18200.0,45.7091,45.7431,45.7005,45.7431,18200.0
2012-08-29 13:40:00,53.75,53.76,53.73,53.75,7300.0,45.7516,45.7601,45.7346,45.7516,7300.0
2012-08-29 13:45:00,53.74,53.77,53.73,53.74,8600.0,45.7431,45.7686,45.7346,45.7431,8600.0
2012-08-29 13:50:00,53.73,53.74,53.71,53.73,8300.0,45.7346,45.7431,45.7176,45.7346,8300.0
2012-08-29 13:55:00,53.73,53.75,53.72,53.75,6300.0,45.7346,45.7516,45.7261,45.7516,6300.0
2012-08-29 14:00:00,53.75,53.75,53.71,53.74,10000.0,45.7516,45.7516,45.7176,45.7431,10000.0
2012-08-29 14:05:00,53.74,53.74,53.71,53.71,6800.0,45.7431,45.7431,45.7176,45.7176,6800.0
2012-08-29 14:10:00,53.71,53.71,53.69,53.71,7800.0,45.7176,45.7176,45.7005,45.7176,7800.0
2012-08-29 14:15:00,53.71,53.71,53.7,53.7,4300.0,45.7176,45.7176,45.7091,45.7091,4300.0
2012-08-29 14:20:00,53.71,53.75,53.7,53.74,10800.0,45.7176,45.7516,45.7091,45.7431,10800.0
2012-08-29 14:25:00,53.74,53.75,53.73,53.75,9100.0,45.7431,45.7516,45.7346,45.7516,9100.0
2012-08-29 14:30:00,53.75,53.75,53.68,53.68,9500.0,45.7516,45.7516,45.692,45.692,9500.0
2012-08-29 14:35:00,53.68,53.71,53.63,53.63,29700.0,45.692,45.7176,45.6495,45.6495,29700.0
2012-08-29 14:40:00,53.63,53.66,53.61,53.62,38900.0,45.6495,45.675,45.6325,45.641,38900.0
2012-08-29 14:45:00,53.62,53.67,53.59,53.64,65300.0,45.641,45.6835,45.6154,45.658,65300.0
2012-08-29 14:50:00,53.63,53.67,53.61,53.61,13300.0,45.6495,45.6835,45.6325,45.6325,13300.0
2012-08-29 14:55:00,53.61,53.62,53.58,53.58,6100.0,45.6325,45.641,45.6069,45.6069,6100.0
2012-08-29 15:00:00,53.59,53.6,53.54,53.54,15000.0,45.6154,45.6239,45.5729,45.5729,15000.0
2012-08-29 15:05:00,53.54,53.61,53.54,53.61,13800.0,45.5729,45.6325,45.5729,45.6325,13800.0
2012-08-29 15:10:00,53.6,53.65,53.6,53.64,13700.0,45.6239,45.6665,45.6239,45.658,13700.0
2012-08-29 15:15:00,53.64,53.65,53.62,53.63,8700.0,45.658,45.6665,45.641,45.6495,8700.0
2012-08-29 15:20:00,53.63,53.64,53.6,53.61,16300.0,45.6495,45.658,45.6239,45.6325,16300.0
2012-08-29 15:25:00,53.62,53.62,53.57,53.6,11200.0,45.641,45.641,45.5984,45.6239,11200.0
2012-08-29 15:30:00,53.61,53.63,53.59,53.6,16700.0,45.6325,45.6495,45.6154,45.6239,16700.0
2012-08-29 15:35:00,53.59,53.61,53.58,53.59,12800.0,45.6154,45.6325,45.6069,45.6154,12800.0
2012-08-29 15:40:00,53.58,53.67,53.58,53.66,25700.0,45.6069,45.6835,45.6069,45.675,25700.0
2012-08-29 15:45:00,53.66,53.66,53.54,53.56,29500.0,45.675,45.675,45.5729,45.5899,29500.0
2012-08-29 15:50:00,53.56,53.58,53.56,53.56,20400.0,45.5899,45.6069,45.5899,45.5899,20400.0
2012-08-29 15:55:00,53.56,53.59,53.54,53.57,44200.0,45.5899,45.6154,45.5729,45.5984,44200.0
2012-08-30 09:30:00,53.19,53.24,53.07,53.09,20000.0,45.275,45.3175,45.1728,45.1898,20000.0
2012-08-30 09:35:00,53.06,53.09,52.98,53.0,24600.0,45.1643,45.1898,45.0962,45.1132,24600.0
2012-08-30 09:40:00,53.0,53.03,52.89,52.93,28900.0,45.1132,45.1388,45.0196,45.0536,28900.0
2012-08-30 09:45:00,52.92,52.98,52.89,52.9,16900.0,45.0451,45.0962,45.0196,45.0281,16900.0
2012-08-30 09:50:00,52.89,52.9,52.81,52.85,15700.0,45.0196,45.0281,44.9515,44.9855,15700.0
2012-08-30 09:55:00,52.85,52.86,52.79,52.86,19400.0,44.9855,44.9941,44.9345,44.9941,19400.0
2012-08-30 10:00:00,52.84,52.84,52.8,52.83,14900.0,44.977,44.977,44.943,44.9685,14900.0
2012-08-30 10:05:00,52.83,52.93,52.82,52.93,22200.0,44.9685,45.0536,44.96,45.0536,22200.0
2012-08-30 10:10:00,52.92,53.02,52.91,53.02,19600.0,45.0451,45.1302,45.0366,45.1302,19600.0
2012-08-30 10:15:00,53.01,53.02,52.97,52.97,16700.0,45.1217,45.1302,45.0877,45.0877,16700.0
2012-08-30 10:20:00,52.99,53.0,52.9,52.91,20500.0,45.1047,45.1132,45.0281,45.0366,20500.0
2012-08-30 10:25:00,52.91,52.93,52.83,52.91,11300.0,45.0366,45.0536,44.9685,45.0366,11300.0
2012-08-30 10:30:00,52.91,52.93,52.88,52.92,8400.0,45.0366,45.0536,45.0111,45.0451,8400.0
2012-08-30 10:35:00,52.92,52.94,52.88,52.88,7000.0,45.0451,45.0622,45.0111,45.0111,7000.0
2012-08-30 10:40:00,52.87,52.89,52.84,52.84,8000.0,45.0026,45.0196,44.977,44.977,8000.0
2012-08-30 10:45:00,52.86,52.87,52.84,52.84,8300.0,44.9941,45.0026,44.977,44.977,8300.0
2012-08-30 10:50:00,52.85,52.85,52.77,52.77,12100.0,44.9855,44.9855,44.9175,44.9175,12100.0
2012-08-30 10:55:00,52.77,52.9,52.77,52.89,12300.0,44.9175,45.0281,44.9175,45.0196,12300.0
2012-08-30 11:00:00,52.9,52.91,52.85,52.86,17200.0,45.0281,45.0366,44.9855,44.9941,17200.0
2012-08-30 11:05:00,52.86,52.88,52.81,52.86,37900.0,44.9941,45.0111,44.9515,44.9941,37900.0
2012-08-30 11:10:00,52.86,52.9,52.83,52.89,19900.0,44.9941,45.0281,44.9685,45.0196,19900.0
2012-08-30 11:15:00,52.88,52.95,52.87,52.94,12000.0,45.0111,45.0707,45.0026,45.0622,12000.0
2012-08-30 11:20:00,52.94,52.95,52.91,52.93,13700.0,45.0622,45.0707,45.0366,45.0536,13700.0
2012-08-30 11:25:00,52.94,52.96,52.93,52.96,18400.0,45.0622,45.0792,45.0536,45.0792,18400.0
2012-08-30 11:30:00,52.97,52.98,52.95,52.97,20100.0,45.0877,45.0962,45.0707,45.0877,20100.0
2012-08-30 11:35:00,52.96,53.02,52.95,53.01,34400.0,45.0792,45.1302,45.0707,45.1217,34400.0
2012-08-30 11:40:00,53.02,53.09,53.02,53.07,11300.0,45.1302,45.1898,45.1302,45.1728,11300.0
2012-08-30 11:45:00,53.06,53.14,53.06,53.14,11700.0,45.1643,45.2324,45.1643,45.2324,11700.0
2012-08-30 11:50:00,53.15,53.17,53.11,53.13,6200.0,45.2409,45.2579,45.2069,45.2239,6200.0
2012-08-30 11:55:00,53.13,53.13,53.06,53.07,7800.0,45.2239,45.2239,45.1643,45.1728,7800.0
2012-08-30 12:00:00,53.06,53.06,53.02,53.03,8300.0,45.1643,45.1643,45.1302,45.1388,8300.0
2012-08-30 12:05:00,53.04,53.04,53.01,53.02,5900.0,45.1473,45.1473,45.1217,45.1302,5900.0
2012-08-30 12:10:00,53.02,53.03,53.0,53.03,6800.0,45.1302,45.1388,45.1132,45.1388,6800.0
2012-08-30 12:15:00,53.04,53.06,53.03,53.05,8200.0,45.1473,45.1643,45.1388,45.1558,8200.0
2012-08-30 12:20:00,53.06,53.06,53.03,53.04,4800.0,45.1643,45.1643,45.1388,45.1473,4800.0
2012-08-30 12:25:00,53.05,53.05,53.01,53.01,3600.0,45.1558,45.1558,45.1217,45.1217,3600.0
2012-08-30 12:30:00,53.02,53.11,53.02,53.09,11200.0,45.1302,45.2069,45.1302,45.1898,11200.0
2012-08-30 12:35:00,53.09,53.12,53.09,53.12,7100.0,45.1898,45.2154,45.1898,45.2154,7100.0
2012-08-30 12:40:00,53.13,53.14,53.12,53.14,3000.0,45.2239,45.2324,45.2154,45.2324,3000.0
2012-08-30 12:45:00,53.14,53.19,53.13,53.15,6200.0,45.2324,45.275,45.2239,45.2409,6200.0
2012-08-30 12:50:00,53.18,53.19,53.17,53.19,3600.0,45.2664,45.275,45.2579,45.275,3600.0
2012-08-30 12:55:00,53.18,53.21,53.18,53.21,3200.0,45.2664,45.292,45.2664,45.292,3200.0
2012-08-30 13:00:00,53.21,53.23,53.2,53.23,5000.0,45.292,45.309,45.2835,45.309,5000.0
2012-08-30 13:05:00,53.23,53.23,53.2,53.2,2900.0,45.309,45.309,45.2835,45.2835,2900.0
2012-08-30 13:10:00,53.2,53.2,53.15,53.15,2300.0,45.2835,45.2835,45.2409,45.2409,2300.0
2012-08-30 13:15:00,53.15,53.15,53.13,53.14,7700.0,45.2409,45.2409,45.2239,45.2324,7700.0
2012-08-30 13:20:00,53.13,53.13,53.11,53.11,5500.0,45.2239,45.2239,45.2069,45.2069,5500.0
2012-08-30 13:25:00,53.1,53.1,53.03,53.06,11700.0,45.1983,45.1983,45.1388,45.1643,11700.0
2012-08-30 13:30:00,53.07,53.11,53.07,53.11,5100.0,45.1728,45.2069,45.1728,45.2069,5100.0
2012-08-30 13:35:00,53.12,53.14,53.07,53.07,12900.0,45.2154,45.2324,45.1728,45.1728,12900.0
2012-08-30 13:40:00,53.08,53.14,53.07,53.14,4500.0,45.1813,45.2324,45.1728,45.2324,4500.0
2012-08-30 13:45:00,53.15,53.18,53.14,53.18,7000.0,45.2409,45.2664,45.2324,45.2664,7000.0
2012-08-30 13:50:00,53.17,53.17,53.12,53.13,6000.0,45.2579,45.2579,45.2154,45.2239,6000.0
2012-08-30 13:55:00,53.12,53.13,53.11,53.13,8400.0,45.2154,45.2239,45.2069,45.2239,8400.0
2012-08-30 14:00:00,53.13,53.14,53.12,53.13,3400.0,45.2239,45.2324,45.2154,45.2239,3400.0
2012-08-30 14:05:00,53.13,53.25,53.12,53.23,13100.0,45.2239,45.326,45.2154,45.309,13100.0
2012-08-30 14:10:00,53.24,53.28,53.23,53.25,9400.0,45.3175,45.3516,45.309,45.326,9400.0
2012-08-30 14:15:00,53.25,53.26,53.24,53.24,6800.0,45.326,45.3345,45.3175,45.3175,6800.0
2012-08-30 14:20:00,53.24,53.25,53.22,53.22,4700.0,45.3175,45.326,45.3005,45.3005,4700.0
2012-08-30 14:25:00,53.22,53.23,53.17,53.17,7200.0,45.3005,45.309,45.2579,45.2579,7200.0
2012-08-30 14:30:00,53.17,53.17,53.15,53.15,2900.0,45.2579,45.2579,45.2409,45.2409,2900.0
2012-08-30 14:35:00,53.15,53.16,53.13,53.15,7800.0,45.2409,45.2494,45.2239,45.2409,7800.0
2012-08-30 14:40:00,53.16,53.17,53.15,53.16,5900.0,45.2494,45.2579,45.2409,45.2494,5900.0
2012-08-30 14:45:00,53.17,53.2,53.16,53.2,8700.0,45.2579,45.2835,45.2494,45.2835,8700.0
2012-08-30 14:50:00,53.2,53.25,53.19,53.23,9500.0,45.2835,45.326,45.275,45.309,9500.0
2012-08-30 14:55:00,53.23,53.23,53.21,53.21,5300.0,45.309,45.309,45.292,45.292,5300.0
2012-08-30 15:00:00,53.22,53.24,53.21,53.23,14100.0,45.3005,45.3175,45.292,45.309,14100.0
2012-08-30 15:05:00,53.23,53.24,53.19,53.19,7900.0,45.309,45.3175,45.275,45.275,7900.0
2012-08-30 15:10:00,53.2,53.24,53.2,53.24,10100.0,45.2835,45.3175,45.2835,45.3175,10100.0
2012-08-30 15:15:00,53.25,53.25,53.19,53.2,13400.0,45.326,45.326,45.275,45.2835,13400.0
2012-08-30 15:20:00,53.2,53.2,53.18,53.18,7900.0,45.2835,45.2835,45.2664,45.2664,7900.0
2012-08-30 15:25:00,53.18,53.26,53.18,53.24,20800.0,45.2664,45.3345,45.2664,45.3175,20800.0
2012-08-30 15:30:00,53.24,53.33,53.24,53.32,24900.0,45.3175,45.3941,45.3175,45.3856,24900.0
2012-08-30 15:35:00,53.31,53.32,53.29,53.3,32300.0,45.3771,45.3856,45.3601,45.3686,32300.0
2012-08-30 15:40:00,53.3,53.34,53.29,53.33,19800.0,45.3686,45.4026,45.3601,45.3941,19800.0
2012-08-30 15:45:00,53.32,53.32,53.19,53.21,27000.0,45.3856,45.3856,45.275,45.292,27000.0
2012-08-30 15:50:00,53.2,53.21,53.14,53.15,33800.0,45.2835,45.292,45.2324,45.2409,33800.0
2012-08-30 15:55:00,53.16,53.16,53.11,53.12,74300.0,45.2494,45.2494,45.2069,45.2154,74300.0
2012-08-31 09:30:00,53.37,53.5,53.36,53.5,12800.0,45.4282,45.5388,45.4197,45.5388,12800.0
2012-08-31 09:35:00,53.5,53.64,53.46,53.58,6600.0,45.5388,45.658,45.5048,45.6069,6600.0
2012-08-31 09:40:00,53.6,53.7,53.41,53.51,37700.0,45.6239,45.7091,45.4622,45.5473,37700.0
2012-08-31 09:45:00,53.51,53.54,53.43,53.43,13300.0,45.5473,45.5729,45.4792,45.4792,13300.0
2012-08-31 09:50:00,53.43,53.48,53.34,53.4,15200.0,45.4792,45.5218,45.4026,45.4537,15200.0
2012-08-31 09:55:00,53.39,53.41,53.28,53.29,6700.0,45.4452,45.4622,45.3516,45.3601,6700.0
2012-08-31 10:00:00,53.29,53.32,53.15,53.23,17700.0,45.3601,45.3856,45.2409,45.309,17700.0
2012-08-31 10:05:00,53.24,53.24,52.93,52.94,18600.0,45.3175,45.3175,45.0536,45.0622,18600.0
2012-08-31 10:10:00,52.95,53.2,52.95,53.17,13200.0,45.0707,45.2835,45.0707,45.2579,13200.0
2012-08-31 10:15:00,53.18,53.44,53.16,53.44,7600.0,45.2664,45.4878,45.2494,45.4878,7600.0
2012-08-31 10:20:00,53.44,53.55,53.44,53.5,18900.0,45.4878,45.5814,45.4878,45.5388,18900.0
2012-08-31 10:25:00,53.52,53.59,53.48,53.48,8600.0,45.5558,45.6154,45.5218,45.5218,8600.0
2012-08-31 10:30:00,53.45,53.46,53.38,53.46,26600.0,45.4963,45.5048,45.4367,45.5048,26600.0
2012-08-31 10:35:00,53.47,53.49,53.34,53.35,22000.0,45.5133,45.5303,45.4026,45.4111,22000.0
2012-08-31 10:40:00,53.39,53.44,53.38,53.44,10700.0,45.4452,45.4878,45.4367,45.4878,10700.0
2012-08-31 10:45:00,53.44,53.49,53.4,53.41,4300.0,45.4878,45.5303,45.4537,45.4622,4300.0
2012-08-31 10:50:00,53.4,53.42,53.37,53.41,4700.0,45.4537,45.4707,45.4282,45.4622,4700.0
2012-08-31 10:55:00,53.42,53.68,53.42,53.6,14600.0,45.4707,45.692,45.4707,45.6239,14600.0
2012-08-31 11:00:00,53.61,53.68,53.6,53.67,7500.0,45.6325,45.692,45.6239,45.6835,7500.0
2012-08-31 11:05:00,53.66,53.66,53.58,53.61,11100.0,45.675,45.675,45.6069,45.6325,11100.0
2012-08-31 11:10:00,53.64,53.65,53.59,53.62,5200.0,45.658,45.6665,45.6154,45.641,5200.0
2012-08-31 11:15:00,53.63,53.66,53.54,53.57,20400.0,45.6495,45.675,45.5729,45.5984,20400.0
2012-08-31 11:20:00,53.59,53.68,53.58,53.67,4300.0,45.6154,45.692,45.6069,45.6835,4300.0
2012-08-31 11:25:00,53.66,53.66,53.52,53.52,8600.0,45.675,45.675,45.5558,45.5558,8600.0
2012-08-31 11:30:00,53.53,53.54,53.48,53.48,8300.0,45.5644,45.5729,45.5218,45.5218,8300.0
2012-08-31 11:35:00,53.49,53.5,53.45,53.5,3500.0,45.5303,45.5388,45.4963,45.5388,3500.0
2012-08-31 11:40:00,53.5,53.5,53.46,53.47,4500.0,45.5388,45.5388,45.5048,45.5133,4500.0
2012-08-31 11:45:00,53.47,53.48,53.43,53.44,11400.0,45.5133,45.5218,45.4792,45.4878,11400.0
2012-08-31 11:50:00,53.46,53.5,53.44,53.5,9200.0,45.5048,45.5388,45.4878,45.5388,9200.0
2012-08-31 11:55:00,53.49,53.49,53.44,53.44,3800.0,45.5303,45.5303,45.4878,45.4878,3800.0
2012-08-31 12:00:00,53.44,53.47,53.43,53.46,5400.0,45.4878,45.5133,45.4792,45.5048,5400.0
2012-08-31 12:05:00,53.44,53.45,53.27,53.27,10900.0,45.4878,45.4963,45.343,45.343,10900.0
2012-08-31 12:10:00,53.24,53.24,53.12,53.14,9100.0,45.3175,45.3175,45.2154,45.2324,9100.0
2012-08-31 12:15:00,53.14,53.18,53.12,53.17,3100.0,45.2324,45.2664,45.2154,45.2579,3100.0
2012-08-31 12:20:00,53.16,53.21,53.11,53.17,6600.0,45.2494,45.292,45.2069,45.2579,6600.0
2012-08-31 12:25:00,53.19,53.2,53.17,53.17,2500.0,45.275,45.2835,45.2579,45.2579,2500.0
2012-08-31 12:30:00,53.16,53.24,53.13,53.24,3700.0,45.2494,45.3175,45.2239,45.3175,3700.0
2012-08-31 12:35:00,53.23,53.23,53.2,53.21,2300.0,45.309,45.309,45.2835,45.292,2300.0
2012-08-31 12:40:00,53.21,53.27,53.21,53.25,2600.0,45.292,45.343,45.292,45.326,2600.0
2012-08-31 12:45:00,53.26,53.27,53.24,53.26,1400.0,45.3345,45.343,45.3175,45.3345,1400.0
2012-08-31 12:50:00,53.25,53.29,53.25,53.27,3900.0,45.326,45.3601,45.326,45.343,3900.0
2012-08-31 12:55:00,53.28,53.3,53.27,53.29,2500.0,45.3516,45.3686,45.343,45.3601,2500.0
2012-08-31 13:00:00,53.29,53.3,53.24,53.27,2900.0,45.3601,45.3686,45.3175,45.343,2900.0
2012-08-31 13:05:00,53.25,53.3,53.25,53.26,4200.0,45.326,45.3686,45.326,45.3345,4200.0
2012-08-31 13:10:00,53.24,53.24,53.11,53.13,10300.0,45.3175,45.3175,45.2069,45.2239,10300.0
2012-08-31 13:15:00,53.13,53.13,53.06,53.08,4300.0,45.2239,45.2239,45.1643,45.1813,4300.0
2012-08-31 13:20:00,53.08,53.13,53.08,53.12,2600.0,45.1813,45.2239,45.1813,45.2154,2600.0
2012-08-31 13:25:00,53.11,53.11,53.07,53.09,4300.0,45.2069,45.2069,45.1728,45.1898,4300.0
2012-08-31 13:30:00,53.1,53.12,53.09,53.12,1800.0,45.1983,45.2154,45.1898,45.2154,1800.0
2012-08-31 13:35:00,53.12,53.13,53.1,53.13,4400.0,45.2154,45.2239,45.1983,45.2239,4400.0
2012-08-31 13:40:00,53.13,53.21,53.13,53.21,5600.0,45.2239,45.292,45.2239,45.292,5600.0
2012-08-31 13:45:00,53.19,53.21,53.17,53.19,2700.0,45.275,45.292,45.2579,45.275,2700.0
2012-08-31 13:50:00,53.2,53.31,53.19,53.31,5500.0,45.2835,45.3771,45.275,45.3771,5500.0
2012-08-31 13:55:00,53.3,53.3,53.3,53.3,1500.0,45.3686,45.3686,45.3686,45.3686,1500.0
2012-08-31 14:00:00,53.3,53.33,53.29,53.29,11300.0,45.3686,45.3941,45.3601,45.3601,11300.0
2012-08-31 14:05:00,53.29,53.31,53.29,53.29,1700.0,45.3601,45.3771,45.3601,45.3601,1700.0
2012-08-31 14:10:00,53.31,53.31,53.25,53.26,4800.0,45.3771,45.3771,45.326,45.3345,4800.0
2012-08-31 14:15:00,53.26,53.34,53.26,53.34,10800.0,45.3345,45.4026,45.3345,45.4026,10800.0
2012-08-31 14:20:00,53.35,53.37,53.35,53.37,2800.0,45.4111,45.4282,45.4111,45.4282,2800.0
2012-08-31 14:25:00,53.38,53.39,53.35,53.38,3800.0,45.4367,45.4452,45.4111,45.4367,3800.0
2012-08-31 14:30:00,53.39,53.41,53.34,53.34,7300.0,45.4452,45.4622,45.4026,45.4026,7300.0
2012-08-31 14:35:00,53.33,53.35,53.33,53.34,3700.0,45.3941,45.4111,45.3941,45.4026,3700.0
2012-08-31 14:40:00,53.34,53.34,53.3,53.31,4400.0,45.4026,45.4026,45.3686,45.3771,4400.0
2012-08-31 14:45:00,53.3,53.33,53.28,53.33,6000.0,45.3686,45.3941,45.3516,45.3941,6000.0
2012-08-31 14:50:00,53.33,53.33,53.29,53.29,3700.0,45.3941,45.3941,45.3601,45.3601,3700.0
2012-08-31 14:55:00,53.3,53.3,53.28,53.3,3200.0,45.3686,45.3686,45.3516,45.3686,3200.0
2012-08-31 15:00:00,53.29,53.3,53.18,53.2,16100.0,45.3601,45.3686,45.2664,45.2835,16100.0
2012-08-31 15:05:00,53.19,53.21,53.17,53.17,5600.0,45.275,45.292,45.2579,45.2579,5600.0
2012-08-31 15:10:00,53.17,53.17,53.14,53.14,8900.0,45.2579,45.2579,45.2324,45.2324,8900.0
2012-08-31 15:15:00,53.14,53.24,53.13,53.2,14900.0,45.2324,45.3175,45.2239,45.2835,14900.0
2012-08-31 15:20:00,53.2,53.22,53.2,53.21,6900.0,45.2835,45.3005,45.2835,45.292,6900.0
2012-08-31 15:25:00,53.2,53.23,53.2,53.21,10200.0,45.2835,45.309,45.2835,45.292,10200.0
2012-08-31 15:30:00,53.21,53.25,53.17,53.22,13600.0,45.292,45.326,45.2579,45.3005,13600.0
2012-08-31 15:35:00,53.23,53.3,53.23,53.26,21700.0,45.309,45.3686,45.309,45.3345,21700.0
2012-08-31 15:40:00,53.27,53.3,53.23,53.24,17100.0,45.343,45.3686,45.309,45.3175,17100.0
2012-08-31 15:45:00,53.24,53.3,53.24,53.27,28500.0,45.3175,45.3686,45.3175,45.343,28500.0
2012-08-31 15:50:00,53.27,53.34,53.26,53.28,68100.0,45.343,45.4026,45.3345,45.3516,68100.0
2012-08-31 15:55:00,53.29,53.36,53.27,53.27,69000.0,45.3601,45.4197,45.343,45.343,69000.0
2012-09-04 09:30:00,54.25,55.49,53.65,54.9,406400.0,46.1772,47.2327,45.6665,46.7305,406400.0
2012-09-04 09:35:00,54.88,54.9,54.25,54.4,262000.0,46.7135,46.7305,46.1772,46.3049,262000.0
2012-09-04 09:40:00,54.4,54.45,54.27,54.35,112000.0,46.3049,46.3475,46.1942,46.2623,112000.0
2012-09-04 09:45:00,54.32,54.38,54.05,54.11,57100.0,46.2368,46.2879,46.007,46.058,57100.0
2012-09-04 09:50:00,54.12,54.2,53.94,54.15,41700.0,46.0666,46.1347,45.9133,46.0921,41700.0
2012-09-04 09:55:00,54.16,54.16,53.89,54.02,42400.0,46.1006,46.1006,45.8708,45.9814,42400.0
2012-09-04 10:00:00,54.0,54.17,53.94,54.14,32000.0,45.9644,46.1091,45.9133,46.0836,32000.0
2012-09-04 10:05:00,54.14,54.25,54.06,54.07,53000.0,46.0836,46.1772,46.0155,46.024,53000.0
2012-09-04 10:10:00,54.1,54.1,53.94,53.97,22400.0,46.0495,46.0495,45.9133,45.9389,22400.0
2012-09-04 10:15:00,54.0,54.1,53.98,54.09,20100.0,45.9644,46.0495,45.9474,46.041,20100.0
2012-09-04 10:20:00,54.09,54.11,54.02,54.08,20800.0,46.041,46.058,45.9814,46.0325,20800.0
2012-09-04 10:25:00,54.08,54.09,53.94,53.96,10800.0,46.0325,46.041,45.9133,45.9304,10800.0
2012-09-04 10:30:00,53.95,53.97,53.85,53.9,21500.0,45.9219,45.9389,45.8367,45.8793,21500.0
2012-09-04 10:35:00,53.9,53.93,53.82,53.89,18700.0,45.8793,45.9048,45.8112,45.8708,18700.0
2012-09-04 10:40:00,53.87,53.9,53.79,53.8,12200.0,45.8538,45.8793,45.7857,45.7942,12200.0
2012-09-04 10:45:00,53.8,53.8,53.75,53.77,13400.0,45.7942,45.7942,45.7516,45.7686,13400.0
2012-09-04 10:50:00,53.77,53.86,53.77,53.84,19500.0,45.7686,45.8453,45.7686,45.8282,19500.0
2012-09-04 10:55:00,53.85,53.85,53.73,53.77,22600.0,45.8367,45.8367,45.7346,45.7686,22600.0
2012-09-04 11:00:00,53.76,53.85,53.69,53.85,37900.0,45.7601,45.8367,45.7005,45.8367,37900.0
2012-09-04 11:05:00,53.84,53.87,53.83,53.84,10800.0,45.8282,45.8538,45.8197,45.8282,10800.0
2012-09-04 11:10:00,53.83,53.86,53.79,53.86,15300.0,45.8197,45.8453,45.7857,45.8453,15300.0
2012-09-04 11:15:00,53.86,53.93,53.83,53.93,15300.0,45.8453,45.9048,45.8197,45.9048,15300.0
2012-09-04 11:20:00,53.93,53.94,53.89,53.92,10900.0,45.9048,45.9133,45.8708,45.8963,10900.0
2012-09-04 11:25:00,53.92,53.93,53.9,53.91,9700.0,45.8963,45.9048,45.8793,45.8878,9700.0
2012-09-04 11:30:00,53.91,53.91,53.85,53.85,7700.0,45.8878,45.8878,45.8367,45.8367,7700.0
2012-09-04 11:35:00,53.85,53.91,53.83,53.91,16900.0,45.8367,45.8878,45.8197,45.8878,16900.0
2012-09-04 11:40:00,53.91,53.91,53.84,53.85,7000.0,45.8878,45.8878,45.8282,45.8367,7000.0
2012-09-04 11:45:00,53.85,53.85,53.78,53.83,15700.0,45.8367,45.8367,45.7772,45.8197,15700.0
2012-09-04 11:50:00,53.84,53.87,53.79,53.86,22400.0,45.8282,45.8538,45.7857,45.8453,22400.0
2012-09-04 11:55:00,53.86,53.91,53.84,53.85,7400.0,45.8453,45.8878,45.8282,45.8367,7400.0
2012-09-04 12:00:00,53.86,53.86,53.75,53.77,15000.0,45.8453,45.8453,45.7516,45.7686,15000.0
2012-09-04 12:05:00,53.77,53.77,53.74,53.75,12900.0,45.7686,45.7686,45.7431,45.7516,12900.0
2012-09-04 12:10:00,53.75,53.8,53.75,53.78,14100.0,45.7516,45.7942,45.7516,45.7772,14100.0
2012-09-04 12:15:00,53.79,53.82,53.77,53.78,8100.0,45.7857,45.8112,45.7686,45.7772,8100.0
2012-09-04 12:20:00,53.78,53.82,53.75,53.75,13200.0,45.7772,45.8112,45.7516,45.7516,13200.0
2012-09-04 12:25:00,53.75,53.75,53.71,53.72,10600.0,45.7516,45.7516,45.7176,45.7261,10600.0
2012-09-04 12:30:00,53.72,53.79,53.72,53.79,7800.0,45.7261,45.7857,45.7261,45.7857,7800.0
2012-09-04 12:35:00,53.79,53.86,53.79,53.86,5000.0,45.7857,45.8453,45.7857,45.8453,5000.0
2012-09-04 12:40:00,53.86,53.94,53.86,53.91,9100.0,45.8453,45.9133,45.8453,45.8878,9100.0
2012-09-04 12:45:00,53.9,53.9,53.86,53.86,5200.0,45.8793,45.8793,45.8453,45.8453,5200.0
2012-09-04 12:50:00,53.86,53.86,53.81,53.83,8500.0,45.8453,45.8453,45.8027,45.8197,8500.0
2012-09-04 12:55:00,53.83,53.88,53.81,53.88,7200.0,45.8197,45.8623,45.8027,45.8623,7200.0
2012-09-04 13:00:00,53.87,53.9,53.87,53.88,6000.0,45.8538,45.8793,45.8538,45.8623,6000.0
2012-09-04 13:05:00,53.88,53.89,53.87,53.87,7300.0,45.8623,45.8708,45.8538,45.8538,7300.0
2012-09-04 13:10:00,53.87,53.88,53.87,53.88,2700.0,45.8538,45.8623,45.8538,45.8623,2700.0
2012-09-04 13:15:00,53.87,53.89,53.86,53.87,8300.0,45.8538,45.8708,45.8453,45.8538,8300.0
2012-09-04 13:20:00,53.88,53.89,53.87,53.87,6300.0,45.8623,45.8708,45.8538,45.8538,6300.0
2012-09-04 13:25:00,53.88,53.88,53.84,53.84,6900.0,45.8623,45.8623,45.8282,45.8282,6900.0
2012-09-04 13:30:00,53.86,53.89,53.82,53.82,12100.0,45.8453,45.8708,45.8112,45.8112,12100.0
2012-09-04 13:35:00,53.81,53.86,53.81,53.86,6800.0,45.8027,45.8453,45.8027,45.8453,6800.0
2012-09-04 13:40:00,53.86,53.88,53.85,53.86,7400.0,45.8453,45.8623,45.8367,45.8453,7400.0
2012-09-04 13:45:00,53.87,53.89,53.8,53.81,13000.0,45.8538,45.8708,45.7942,45.8027,13000.0
2012-09-04 13:50:00,53.81,53.81,53.76,53.79,10600.0,45.8027,45.8027,45.7601,45.7857,10600.0
2012-09-04 13:55:00,53.8,53.84,53.8,53.8,8000.0,45.7942,45.8282,45.7942,45.7942,8000.0
2012-09-04 14:00:00,53.81,53.82,53.72,53.73,12200.0,45.8027,45.8112,45.7261,45.7346,12200.0
2012-09-04 14:05:00,53.72,53.87,53.72,53.84,13300.0,45.7261,45.8538,45.7261,45.8282,13300.0
2012-09-04 14:10:00,53.85,53.85,53.82,53.85,11100.0,45.8367,45.8367,45.8112,45.8367,11100.0
2012-09-04 14:15:00,53.85,53.87,53.84,53.86,40400.0,45.8367,45.8538,45.8282,45.8453,40400.0
2012-09-04 14:20:00,53.86,53.87,53.81,53.81,15700.0,45.8453,45.8538,45.8027,45.8027,15700.0
2012-09-04 14:25:00,53.82,53.86,53.81,53.84,12900.0,45.8112,45.8453,45.8027,45.8282,12900.0
2012-09-04 14:30:00,53.85,53.86,53.83,53.86,30400.0,45.8367,45.8453,45.8197,45.8453,30400.0
2012-09-04 14:35:00,53.86,53.87,53.82,53.83,80400.0,45.8453,45.8538,45.8112,45.8197,80400.0
2012-09-04 14:40:00,53.83,53.93,53.83,53.93,15600.0,45.8197,45.9048,45.8197,45.9048,15600.0
2012-09-04 14:45:00,53.93,54.02,53.93,54.02,12900.0,45.9048,45.9814,45.9048,45.9814,12900.0
2012-09-04 14:50:00,54.02,54.02,53.98,53.98,12100.0,45.9814,45.9814,45.9474,45.9474,12100.0
2012-09-04 14:55:00,53.98,53.99,53.93,53.93,13200.0,45.9474,45.9559,45.9048,45.9048,13200.0
2012-09-04 15:00:00,53.94,53.96,53.94,53.95,6700.0,45.9133,45.9304,45.9133,45.9219,6700.0
2012-09-04 15:05:00,53.95,53.97,53.94,53.96,24600.0,45.9219,45.9389,45.9133,45.9304,24600.0
2012-09-04 15:10:00,53.96,53.97,53.91,53.91,20600.0,45.9304,45.9389,45.8878,45.8878,20600.0
2012-09-04 15:15:00,53.91,53.97,53.91,53.93,28800.0,45.8878,45.9389,45.8878,45.9048,28800.0
2012-09-04 15:20:00,53.93,53.96,53.92,53.95,16300.0,45.9048,45.9304,45.8963,45.9219,16300.0
2012-09-04 15:25:00,53.96,53.96,53.91,53.96,25100.0,45.9304,45.9304,45.8878,45.9304,25100.0
2012-09-04 15:30:00,53.96,53.97,53.88,53.88,33300.0,45.9304,45.9389,45.8623,45.8623,33300.0
2012-09-04 15:35:00,53.88,53.89,53.81,53.83,29500.0,45.8623,45.8708,45.8027,45.8197,29500.0
2012-09-04 15:40:00,53.82,53.84,53.78,53.79,46300.0,45.8112,45.8282,45.7772,45.7857,46300.0
2012-09-04 15:45:00,53.78,53.89,53.77,53.88,41700.0,45.7772,45.8708,45.7686,45.8623,41700.0
2012-09-04 15:50:00,53.89,53.93,53.88,53.92,48400.0,45.8708,45.9048,45.8623,45.8963,48400.0
2012-09-04 15:55:00,53.91,53.91,53.82,53.83,71900.0,45.8878,45.8878,45.8112,45.8197,71900.0
2012-09-05 09:30:00,53.78,53.78,53.38,53.47,43900.0,45.7772,45.7772,45.4367,45.5133,43900.0
2012-09-05 09:35:00,53.47,53.52,53.17,53.18,35700.0,45.5133,45.5558,45.2579,45.2664,35700.0
2012-09-05 09:40:00,53.19,53.19,52.86,52.97,53300.0,45.275,45.275,44.9941,45.0877,53300.0
2012-09-05 09:45:00,52.98,53.19,52.95,53.19,49700.0,45.0962,45.275,45.0707,45.275,49700.0
2012-09-05 09:50:00,53.17,53.17,52.89,52.89,39700.0,45.2579,45.2579,45.0196,45.0196,39700.0
2012-09-05 09:55:00,52.9,53.05,52.9,52.91,34800.0,45.0281,45.1558,45.0281,45.0366,34800.0
2012-09-05 10:00:00,52.9,53.02,52.88,52.92,31000.0,45.0281,45.1302,45.0111,45.0451,31000.0
2012-09-05 10:05:00,52.93,52.93,52.83,52.83,27200.0,45.0536,45.0536,44.9685,44.9685,27200.0
2012-09-05 10:10:00,52.84,53.0,52.83,52.94,35600.0,44.977,45.1132,44.9685,45.0622,35600.0
2012-09-05 10:15:00,52.94,53.01,52.91,52.97,23600.0,45.0622,45.1217,45.0366,45.0877,23600.0
2012-09-05 10:20:00,52.96,53.0,52.9,52.92,29700.0,45.0792,45.1132,45.0281,45.0451,29700.0
2012-09-05 10:25:00,52.93,53.1,52.92,53.06,54900.0,45.0536,45.1983,45.0451,45.1643,54900.0
2012-09-05 10:30:00,53.05,53.15,53.05,53.07,24400.0,45.1558,45.2409,45.1558,45.1728,24400.0
2012-09-05 10:35:00,53.06,53.07,53.0,53.01,21800.0,45.1643,45.1728,45.1132,45.1217,21800.0
2012-09-05 10:40:00,53.02,53.03,52.98,52.99,27300.0,45.1302,45.1388,45.0962,45.1047,27300.0
2012-09-05 10:45:00,52.99,52.99,52.88,52.95,52900.0,45.1047,45.1047,45.0111,45.0707,52900.0
2012-09-05 10:50:00,52.94,53.03,52.93,53.02,105800.0,45.0622,45.1388,45.0536,45.1302,105800.0
2012-09-05 10:55:00,53.01,53.05,52.99,53.01,61800.0,45.1217,45.1558,45.1047,45.1217,61800.0
2012-09-05 11:00:00,53.01,53.03,52.97,53.03,33000.0,45.1217,45.1388,45.0877,45.1388,33000.0
2012-09-05 11:05:00,53.03,53.04,52.98,53.02,27700.0,45.1388,45.1473,45.0962,45.1302,27700.0
2012-09-05 11:10:00,53.03,53.04,53.01,53.03,24400.0,45.1388,45.1473,45.1217,45.1388,24400.0
2012-09-05 11:15:00,53.04,53.05,53.02,53.04,25900.0,45.1473,45.1558,45.1302,45.1473,25900.0
2012-09-05 11:20:00,53.05,53.1,53.04,53.04,23200.0,45.1558,45.1983,45.1473,45.1473,23200.0
2012-09-05 11:25:00,53.04,53.13,53.03,53.13,27200.0,45.1473,45.2239,45.1388,45.2239,27200.0
2012-09-05 11:30:00,53.12,53.23,53.11,53.19,25600.0,45.2154,45.309,45.2069,45.275,25600.0
2012-09-05 11:35:00,53.18,53.21,53.17,53.17,19200.0,45.2664,45.292,45.2579,45.2579,19200.0
2012-09-05 11:40:00,53.17,53.26,53.16,53.24,20600.0,45.2579,45.3345,45.2494,45.3175,20600.0
2012-09-05 11:45:00,53.23,53.24,53.16,53.18,23200.0,45.309,45.3175,45.2494,45.2664,23200.0
2012-09-05 11:50:00,53.18,53.18,53.08,53.08,19800.0,45.2664,45.2664,45.1813,45.1813,19800.0
2012-09-05 11:55:00,53.07,53.07,52.99,53.0,22100.0,45.1728,45.1728,45.1047,45.1132,22100.0
2012-09-05 12:00:00,53.01,53.02,52.98,53.02,16300.0,45.1217,45.1302,45.0962,45.1302,16300.0
2012-09-05 12:05:00,53.02,53.02,53.0,53.01,10900.0,45.1302,45.1302,45.1132,45.1217,10900.0
2012-09-05 12:10:00,53.02,53.12,53.02,53.12,19300.0,45.1302,45.2154,45.1302,45.2154,19300.0
2012-09-05 12:15:00,53.12,53.16,53.12,53.14,18900.0,45.2154,45.2494,45.2154,45.2324,18900.0
2012-09-05 12:20:00,53.13,53.18,53.13,53.17,10500.0,45.2239,45.2664,45.2239,45.2579,10500.0
2012-09-05 12:25:00,53.16,53.2,53.15,53.2,14700.0,45.2494,45.2835,45.2409,45.2835,14700.0
2012-09-05 12:30:00,53.2,53.21,53.16,53.16,13700.0,45.2835,45.292,45.2494,45.2494,13700.0
2012-09-05 12:35:00,53.16,53.21,53.16,53.2,16200.0,45.2494,45.292,45.2494,45.2835,16200.0
2012-09-05 12:40:00,53.21,53.3,53.2,53.28,24700.0,45.292,45.3686,45.2835,45.3516,24700.0
2012-09-05 12:45:00,53.27,53.29,53.26,53.29,16800.0,45.343,45.3601,45.3345,45.3601,16800.0
2012-09-05 12:50:00,53.27,53.32,53.27,53.32,18800.0,45.343,45.3856,45.343,45.3856,18800.0
2012-09-05 12:55:00,53.32,53.41,53.32,53.4,26400.0,45.3856,45.4622,45.3856,45.4537,26400.0
2012-09-05 13:00:00,53.39,53.4,53.35,53.36,9500.0,45.4452,45.4537,45.4111,45.4197,9500.0
2012-09-05 13:05:00,53.35,53.36,53.31,53.32,25700.0,45.4111,45.4197,45.3771,45.3856,25700.0
2012-09-05 13:10:00,53.33,53.34,53.33,53.34,9000.0,45.3941,45.4026,45.3941,45.4026,9000.0
2012-09-05 13:15:00,53.33,53.35,53.32,53.34,20200.0,45.3941,45.4111,45.3856,45.4026,20200.0
2012-09-05 13:20:00,53.34,53.38,53.33,53.36,12800.0,45.4026,45.4367,45.3941,45.4197,12800.0
2012-09-05 13:25:00,53.36,53.38,53.35,53.36,11600.0,45.4197,45.4367,45.4111,45.4197,11600.0
2012-09-05 13:30:00,53.35,53.36,53.3,53.31,28900.0,45.4111,45.4197,45.3686,45.3771,28900.0
2012-09-05 13:35:00,53.32,53.32,53.23,53.23,14900.0,45.3856,45.3856,45.309,45.309,14900.0
2012-09-05 13:40:00,53.23,53.24,53.18,53.18,7500.0,45.309,45.3175,45.2664,45.2664,7500.0
2012-09-05 13:45:00,53.18,53.19,53.12,53.16,24200.0,45.2664,45.275,45.2154,45.2494,24200.0
2012-09-05 13:50:00,53.15,53.16,53.12,53.12,8900.0,45.2409,45.2494,45.2154,45.2154,8900.0
2012-09-05 13:55:00,53.12,53.18,53.11,53.16,10600.0,45.2154,45.2664,45.2069,45.2494,10600.0
2012-09-05 14:00:00,53.17,53.23,53.16,53.22,14100.0,45.2579,45.309,45.2494,45.3005,14100.0
2012-09-05 14:05:00,53.22,53.24,53.2,53.23,6000.0,45.3005,45.3175,45.2835,45.309,6000.0
2012-09-05 14:10:00,53.23,53.24,53.18,53.18,10400.0,45.309,45.3175,45.2664,45.2664,10400.0
2012-09-05 14:15:00,53.18,53.18,53.14,53.15,21300.0,45.2664,45.2664,45.2324,45.2409,21300.0
2012-09-05 14:20:00,53.14,53.21,53.14,53.2,20000.0,45.2324,45.292,45.2324,45.2835,20000.0
2012-09-05 14:25:00,53.2,53.21,53.18,53.18,6600.0,45.2835,45.292,45.2664,45.2664,6600.0
2012-09-05 14:30:00,53.19,53.21,53.19,53.2,16300.0,45.275,45.292,45.275,45.2835,16300.0
2012-09-05 14:35:00,53.21,53.23,53.19,53.2,18500.0,45.292,45.309,45.275,45.2835,18500.0
2012-09-05 14:40:00,53.2,53.21,53.16,53.18,13700.0,45.2835,45.292,45.2494,45.2664,13700.0
2012-09-05 14:45:00,53.18,53.19,53.13,53.15,16100.0,45.2664,45.275,45.2239,45.2409,16100.0
2012-09-05 14:50:00,53.14,53.16,53.12,53.13,6800.0,45.2324,45.2494,45.2154,45.2239,6800.0
2012-09-05 14:55:00,53.13,53.13,53.12,53.12,11600.0,45.2239,45.2239,45.2154,45.2154,11600.0
2012-09-05 15:00:00,53.12,53.12,53.09,53.1,16000.0,45.2154,45.2154,45.1898,45.1983,16000.0
2012-09-05 15:05:00,53.09,53.1,53.06,53.09,23100.0,45.1898,45.1983,45.1643,45.1898,23100.0
2012-09-05 15:10:00,53.1,53.11,53.07,53.08,16800.0,45.1983,45.2069,45.1728,45.1813,16800.0
2012-09-05 15:15:00,53.08,53.16,53.08,53.16,55200.0,45.1813,45.2494,45.1813,45.2494,55200.0
2012-09-05 15:20:00,53.17,53.18,53.14,53.15,25900.0,45.2579,45.2664,45.2324,45.2409,25900.0
2012-09-05 15:25:00,53.15,53.19,53.15,53.17,21600.0,45.2409,45.275,45.2409,45.2579,21600.0
2012-09-05 15:30:00,53.16,53.23,53.15,53.21,26700.0,45.2494,45.309,45.2409,45.292,26700.0
2012-09-05 15:35:00,53.22,53.22,53.15,53.17,23500.0,45.3005,45.3005,45.2409,45.2579,23500.0
2012-09-05 15:40:00,53.16,53.18,53.12,53.13,37900.0,45.2494,45.2664,45.2154,45.2239,37900.0
2012-09-05 15:45:00,53.13,53.13,53.09,53.12,39700.0,45.2239,45.2239,45.1898,45.2154,39700.0
2012-09-05 15:50:00,53.12,53.13,53.1,53.11,38300.0,45.2154,45.2239,45.1983,45.2069,38300.0
2012-09-05 15:55:00,53.11,53.15,53.1,53.13,63000.0,45.2069,45.2409,45.1983,45.2239,63000.0
2012-09-06 09:30:00,52.85,53.4,52.85,53.38,89000.0,44.9855,45.4537,44.9855,45.4367,89000.0
2012-09-06 09:35:00,53.34,53.5,53.31,53.45,59300.0,45.4026,45.5388,45.3771,45.4963,59300.0
2012-09-06 09:40:00,53.48,53.48,53.36,53.4,43400.0,45.5218,45.5218,45.4197,45.4537,43400.0
2012-09-06 09:45:00,53.42,53.48,53.41,53.43,61300.0,45.4707,45.5218,45.4622,45.4792,61300.0
2012-09-06 09:50:00,53.44,53.5,53.44,53.48,39000.0,45.4878,45.5388,45.4878,45.5218,39000.0
2012-09-06 09:55:00,53.47,53.74,53.47,53.68,53800.0,45.5133,45.7431,45.5133,45.692,53800.0
2012-09-06 10:00:00,53.7,53.8,53.69,53.78,52000.0,45.7091,45.7942,45.7005,45.7772,52000.0
2012-09-06 10:05:00,53.79,53.79,53.7,53.71,22800.0,45.7857,45.7857,45.7091,45.7176,22800.0
2012-09-06 10:10:00,53.72,53.74,53.61,53.64,19700.0,45.7261,45.7431,45.6325,45.658,19700.0
2012-09-06 10:15:00,53.63,53.63,53.57,53.61,38900.0,45.6495,45.6495,45.5984,45.6325,38900.0
2012-09-06 10:20:00,53.61,53.63,53.54,53.56,30700.0,45.6325,45.6495,45.5729,45.5899,30700.0
2012-09-06 10:25:00,53.55,53.6,53.5,53.59,27800.0,45.5814,45.6239,45.5388,45.6154,27800.0
2012-09-06 10:30:00,53.6,53.73,53.59,53.73,10200.0,45.6239,45.7346,45.6154,45.7346,10200.0
2012-09-06 10:35:00,53.75,53.95,53.75,53.94,22100.0,45.7516,45.9219,45.7516,45.9133,22100.0
2012-09-06 10:40:00,53.93,53.93,53.86,53.86,18400.0,45.9048,45.9048,45.8453,45.8453,18400.0
2012-09-06 10:45:00,53.86,53.87,53.74,53.78,40800.0,45.8453,45.8538,45.7431,45.7772,40800.0
2012-09-06 10:50:00,53.79,53.82,53.73,53.76,22200.0,45.7857,45.8112,45.7346,45.7601,22200.0
2012-09-06 10:55:00,53.77,53.78,53.73,53.76,29600.0,45.7686,45.7772,45.7346,45.7601,29600.0
2012-09-06 11:00:00,53.77,53.77,53.65,53.65,37200.0,45.7686,45.7686,45.6665,45.6665,37200.0
2012-09-06 11:05:00,53.65,53.66,53.58,53.61,88100.0,45.6665,45.675,45.6069,45.6325,88100.0
2012-09-06 11:10:00,53.6,53.61,53.54,53.58,44400.0,45.6239,45.6325,45.5729,45.6069,44400.0
2012-09-06 11:15:00,53.6,53.62,53.57,53.58,20700.0,45.6239,45.641,45.5984,45.6069,20700.0
2012-09-06 11:20:00,53.57,53.6,53.51,53.51,56100.0,45.5984,45.6239,45.5473,45.5473,56100.0
2012-09-06 11:25:00,53.49,53.58,53.48,53.57,36200.0,45.5303,45.6069,45.5218,45.5984,36200.0
2012-09-06 11:30:00,53.58,53.61,53.56,53.58,18400.0,45.6069,45.6325,45.5899,45.6069,18400.0
2012-09-06 11:35:00,53.59,53.65,53.56,53.65,52100.0,45.6154,45.6665,45.5899,45.6665,52100.0
2012-09-06 11:40:00,53.64,53.69,53.63,53.69,26400.0,45.658,45.7005,45.6495,45.7005,26400.0
2012-09-06 11:45:00,53.69,53.75,53.69,53.75,28500.0,45.7005,45.7516,45.7005,45.7516,28500.0
2012-09-06 11:50:00,53.75,53.79,53.74,53.79,20300.0,45.7516,45.7857,45.7431,45.7857,20300.0
2012-09-06 11:55:00,53.78,53.81,53.74,53.76,41400.0,45.7772,45.8027,45.7431,45.7601,41400.0
2012-09-06 12:00:00,53.77,53.86,53.75,53.84,41800.0,45.7686,45.8453,45.7516,45.8282,41800.0
2012-09-06 12:05:00,53.85,53.94,53.81,53.91,121200.0,45.8367,45.9133,45.8027,45.8878,121200.0
2012-09-06 12:10:00,53.92,53.95,53.89,53.91,32700.0,45.8963,45.9219,45.8708,45.8878,32700.0
2012-09-06 12:15:00,53.91,53.93,53.88,53.9,16800.0,45.8878,45.9048,45.8623,45.8793,16800.0
2012-09-06 12:20:00,53.9,53.9,53.83,53.85,30500.0,45.8793,45.8793,45.8197,45.8367,30500.0
2012-09-06 12:25:00,53.85,53.86,53.76,53.8,50500.0,45.8367,45.8453,45.7601,45.7942,50500.0
2012-09-06 12:30:00,53.79,53.84,53.78,53.8,15200.0,45.7857,45.8282,45.7772,45.7942,15200.0
2012-09-06 12:35:00,53.8,53.85,53.8,53.82,26400.0,45.7942,45.8367,45.7942,45.8112,26400.0
2012-09-06 12:40:00,53.82,53.86,53.82,53.84,5700.0,45.8112,45.8453,45.8112,45.8282,5700.0
2012-09-06 12:45:00,53.85,53.86,53.79,53.8,13900.0,45.8367,45.8453,45.7857,45.7942,13900.0
2012-09-06 12:50:00,53.8,53.85,53.79,53.85,7300.0,45.7942,45.8367,45.7857,45.8367,7300.0
2012-09-06 12:55:00,53.85,53.86,53.8,53.81,11400.0,45.8367,45.8453,45.7942,45.8027,11400.0
2012-09-06 13:00:00,53.81,53.82,53.78,53.79,14400.0,45.8027,45.8112,45.7772,45.7857,14400.0
2012-09-06 13:05:00,53.79,53.79,53.76,53.76,4900.0,45.7857,45.7857,45.7601,45.7601,4900.0
2012-09-06 13:10:00,53.76,53.84,53.76,53.84,12100.0,45.7601,45.8282,45.7601,45.8282,12100.0
2012-09-06 13:15:00,53.84,53.84,53.8,53.81,4600.0,45.8282,45.8282,45.7942,45.8027,4600.0
2012-09-06 13:20:00,53.8,53.87,53.8,53.87,21200.0,45.7942,45.8538,45.7942,45.8538,21200.0
2012-09-06 13:25:00,53.87,53.87,53.85,53.86,15600.0,45.8538,45.8538,45.8367,45.8453,15600.0
2012-09-06 13:30:00,53.86,53.89,53.84,53.84,32800.0,45.8453,45.8708,45.8282,45.8282,32800.0
2012-09-06 13:35:00,53.84,53.85,53.8,53.81,41100.0,45.8282,45.8367,45.7942,45.8027,41100.0
2012-09-06 13:40:00,53.8,53.82,53.79,53.79,21900.0,45.7942,45.8112,45.7857,45.7857,21900.0
2012-09-06 13:45:00,53.79,53.8,53.77,53.79,30700.0,45.7857,45.7942,45.7686,45.7857,30700.0
2012-09-06 13:50:00,53.78,53.81,53.73,53.74,54700.0,45.7772,45.8027,45.7346,45.7431,54700.0
2012-09-06 13:55:00,53.74,53.8,53.71,53.74,30800.0,45.7431,45.7942,45.7176,45.7431,30800.0
2012-09-06 14:00:00,53.74,53.77,53.68,53.69,25700.0,45.7431,45.7686,45.692,45.7005,25700.0
2012-09-06 14:05:00,53.69,53.69,53.63,53.64,19500.0,45.7005,45.7005,45.6495,45.658,19500.0
2012-09-06 14:10:00,53.64,53.72,53.63,53.72,19200.0,45.658,45.7261,45.6495,45.7261,19200.0
2012-09-06 14:15:00,53.72,53.76,53.68,53.71,23300.0,45.7261,45.7601,45.692,45.7176,23300.0
2012-09-06 14:20:00,53.72,53.76,53.7,53.7,17600.0,45.7261,45.7601,45.7091,45.7091,17600.0
2012-09-06 14:25:00,53.7,53.72,53.67,53.71,24700.0,45.7091,45.7261,45.6835,45.7176,24700.0
2012-09-06 14:30:00,53.71,53.75,53.7,53.75,16600.0,45.7176,45.7516,45.7091,45.7516,16600.0
2012-09-06 14:35:00,53.75,53.78,53.74,53.77,15300.0,45.7516,45.7772,45.7431,45.7686,15300.0
2012-09-06 14:40:00,53.78,53.86,53.77,53.85,57100.0,45.7772,45.8453,45.7686,45.8367,57100.0
2012-09-06 14:45:00,53.85,53.92,53.84,53.91,35300.0,45.8367,45.8963,45.8282,45.8878,35300.0
2012-09-06 14:50:00,53.92,53.96,53.9,53.96,33800.0,45.8963,45.9304,45.8793,45.9304,33800.0
2012-09-06 14:55:00,53.96,54.01,53.93,53.94,38600.0,45.9304,45.9729,45.9048,45.9133,38600.0
2012-09-06 15:00:00,53.95,53.99,53.9,53.95,39900.0,45.9219,45.9559,45.8793,45.9219,39900.0
2012-09-06 15:05:00,53.95,53.98,53.94,53.95,19100.0,45.9219,45.9474,45.9133,45.9219,19100.0
2012-09-06 15:10:00,53.96,54.0,53.94,53.97,28600.0,45.9304,45.9644,45.9133,45.9389,28600.0
2012-09-06 15:15:00,53.97,54.04,53.96,54.0,36500.0,45.9389,45.9985,45.9304,45.9644,36500.0
2012-09-06 15:20:00,54.01,54.05,53.99,54.03,24900.0,45.9729,46.007,45.9559,45.99,24900.0
2012-09-06 15:25:00,54.03,54.08,54.02,54.07,26400.0,45.99,46.0325,45.9814,46.024,26400.0
2012-09-06 15:30:00,54.07,54.17,54.06,54.11,35000.0,46.024,46.1091,46.0155,46.058,35000.0
2012-09-06 15:35:00,54.11,54.14,54.08,54.1,59000.0,46.058,46.0836,46.0325,46.0495,59000.0
2012-09-06 15:40:00,54.1,54.13,54.05,54.06,48000.0,46.0495,46.0751,46.007,46.0155,48000.0
2012-09-06 15:45:00,54.08,54.17,54.05,54.15,68600.0,46.0325,46.1091,46.007,46.0921,68600.0
2012-09-06 15:50:00,54.15,54.16,54.05,54.07,79400.0,46.0921,46.1006,46.007,46.024,79400.0
2012-09-06 15:55:00,54.07,54.17,54.05,54.17,154500.0,46.024,46.1091,46.007,46.1091,154500.0
2012-09-07 09:30:00,54.37,54.37,54.02,54.08,55200.0,46.2794,46.2794,45.9814,46.0325,55200.0
2012-09-07 09:35:00,54.07,54.08,53.83,53.85,135100.0,46.024,46.0325,45.8197,45.8367,135100.0
2012-09-07 09:40:00,53.85,53.91,53.83,53.88,51200.0,45.8367,45.8878,45.8197,45.8623,51200.0
2012-09-07 09:45:00,53.89,54.03,53.88,53.95,36700.0,45.8708,45.99,45.8623,45.9219,36700.0
2012-09-07 09:50:00,53.93,53.93,53.87,53.91,35000.0,45.9048,45.9048,45.8538,45.8878,35000.0
2012-09-07 09:55:00,53.9,53.91,53.8,53.85,120700.0,45.8793,45.8878,45.7942,45.8367,120700.0
2012-09-07 10:00:00,53.85,53.93,53.79,53.93,107100.0,45.8367,45.9048,45.7857,45.9048,107100.0
2012-09-07 10:05:00,53.93,53.98,53.9,53.92,99600.0,45.9048,45.9474,45.8793,45.8963,99600.0
2012-09-07 10:10:00,53.92,53.96,53.81,53.81,127700.0,45.8963,45.9304,45.8027,45.8027,127700.0
2012-09-07 10:15:00,53.82,53.88,53.71,53.87,321200.0,45.8112,45.8623,45.7176,45.8538,321200.0
2012-09-07 10:20:00,53.87,53.99,53.86,53.98,31900.0,45.8538,45.9559,45.8453,45.9474,31900.0
2012-09-07 10:25:00,53.98,54.04,53.98,54.0,40200.0,45.9474,45.9985,45.9474,45.9644,40200.0
2012-09-07 10:30:00,54.0,54.07,53.94,54.07,36800.0,45.9644,46.024,45.9133,46.024,36800.0
2012-09-07 10:35:00,54.07,54.11,54.0,54.01,52700.0,46.024,46.058,45.9644,45.9729,52700.0
2012-09-07 10:40:00,54.01,54.05,54.0,54.0,37500.0,45.9729,46.007,45.9644,45.9644,37500.0
2012-09-07 10:45:00,54.0,54.01,53.96,53.96,60800.0,45.9644,45.9729,45.9304,45.9304,60800.0
2012-09-07 10:50:00,53.96,54.0,53.96,53.99,27900.0,45.9304,45.9644,45.9304,45.9559,27900.0
2012-09-07 10:55:00,53.99,54.01,53.97,54.0,52300.0,45.9559,45.9729,45.9389,45.9644,52300.0
2012-09-07 11:00:00,54.0,54.01,53.95,54.0,39000.0,45.9644,45.9729,45.9219,45.9644,39000.0
2012-09-07 11:05:00,53.99,54.03,53.97,54.0,26600.0,45.9559,45.99,45.9389,45.9644,26600.0
2012-09-07 11:10:00,54.0,54.04,53.98,53.99,9600.0,45.9644,45.9985,45.9474,45.9559,9600.0
2012-09-07 11:15:00,54.0,54.0,53.96,53.97,16300.0,45.9644,45.9644,45.9304,45.9389,16300.0
2012-09-07 11:20:00,53.97,54.03,53.96,54.03,10900.0,45.9389,45.99,45.9304,45.99,10900.0
2012-09-07 11:25:00,54.02,54.06,54.0,54.03,10200.0,45.9814,46.0155,45.9644,45.99,10200.0
2012-09-07 11:30:00,54.04,54.1,54.04,54.04,38000.0,45.9985,46.0495,45.9985,45.9985,38000.0
2012-09-07 11:35:00,54.04,54.05,54.01,54.02,11100.0,45.9985,46.007,45.9729,45.9814,11100.0
2012-09-07 11:40:00,54.02,54.03,54.0,54.02,15700.0,45.9814,45.99,45.9644,45.9814,15700.0
2012-09-07 11:45:00,54.02,54.02,53.97,53.97,15300.0,45.9814,45.9814,45.9389,45.9389,15300.0
2012-09-07 11:50:00,53.98,54.03,53.98,54.01,16800.0,45.9474,45.99,45.9474,45.9729,16800.0
2012-09-07 11:55:00,54.01,54.01,53.99,54.0,12700.0,45.9729,45.9729,45.9559,45.9644,12700.0
2012-09-07 12:00:00,54.0,54.01,53.99,54.0,17300.0,45.9644,45.9729,45.9559,45.9644,17300.0
2012-09-07 12:05:00,54.0,54.02,53.99,54.0,15100.0,45.9644,45.9814,45.9559,45.9644,15100.0
2012-09-07 12:10:00,54.0,54.0,53.97,54.0,26900.0,45.9644,45.9644,45.9389,45.9644,26900.0
2012-09-07 12:15:00,54.0,54.0,53.98,54.0,15100.0,45.9644,45.9644,45.9474,45.9644,15100.0
2012-09-07 12:20:00,54.0,54.03,53.99,54.03,29600.0,45.9644,45.99,45.9559,45.99,29600.0
2012-09-07 12:25:00,54.03,54.04,54.0,54.0,11500.0,45.99,45.9985,45.9644,45.9644,11500.0
2012-09-07 12:30:00,54.0,54.01,53.99,54.0,17100.0,45.9644,45.9729,45.9559,45.9644,17100.0
2012-09-07 12:35:00,54.0,54.01,53.99,53.99,63200.0,45.9644,45.9729,45.9559,45.9559,63200.0
2012-09-07 12:40:00,53.99,54.01,53.99,54.0,10300.0,45.9559,45.9729,45.9559,45.9644,10300.0
2012-09-07 12:45:00,54.01,54.02,53.99,54.0,19900.0,45.9729,45.9814,45.9559,45.9644,19900.0
2012-09-07 12:50:00,54.0,54.0,53.98,53.99,10600.0,45.9644,45.9644,45.9474,45.9559,10600.0
2012-09-07 12:55:00,53.99,54.0,53.98,54.0,9400.0,45.9559,45.9644,45.9474,45.9644,9400.0
2012-09-07 13:00:00,54.0,54.01,53.99,54.01,11200.0,45.9644,45.9729,45.9559,45.9729,11200.0
2012-09-07 13:05:00,54.01,54.02,54.0,54.01,55600.0,45.9729,45.9814,45.9644,45.9729,55600.0
2012-09-07 13:10:00,54.01,54.02,53.99,54.0,41000.0,45.9729,45.9814,45.9559,45.9644,41000.0
2012-09-07 13:15:00,54.0,54.02,53.98,54.02,33800.0,45.9644,45.9814,45.9474,45.9814,33800.0
2012-09-07 13:20:00,54.02,54.02,53.99,53.99,43100.0,45.9814,45.9814,45.9559,45.9559,43100.0
2012-09-07 13:25:00,54.0,54.0,53.99,53.99,27400.0,45.9644,45.9644,45.9559,45.9559,27400.0
2012-09-07 13:30:00,53.99,53.99,53.96,53.96,19600.0,45.9559,45.9559,45.9304,45.9304,19600.0
2012-09-07 13:35:00,53.97,53.98,53.96,53.97,10200.0,45.9389,45.9474,45.9304,45.9389,10200.0
2012-09-07 13:40:00,53.97,53.98,53.96,53.97,14300.0,45.9389,45.9474,45.9304,45.9389,14300.0
2012-09-07 13:45:00,53.97,53.97,53.95,53.95,5700.0,45.9389,45.9389,45.9219,45.9219,5700.0
2012-09-07 13:50:00,53.95,53.96,53.95,53.96,12800.0,45.9219,45.9304,45.9219,45.9304,12800.0
2012-09-07 13:55:00,53.96,53.96,53.92,53.95,30200.0,45.9304,45.9304,45.8963,45.9219,30200.0
2012-09-07 14:00:00,53.95,53.95,53.91,53.91,24600.0,45.9219,45.9219,45.8878,45.8878,24600.0
2012-09-07 14:05:00,53.91,53.94,53.89,53.93,12700.0,45.8878,45.9133,45.8708,45.9048,12700.0
2012-09-07 14:10:00,53.93,53.93,53.9,53.92,9700.0,45.9048,45.9048,45.8793,45.8963,9700.0
2012-09-07 14:15:00,53.92,53.92,53.9,53.92,14200.0,45.8963,45.8963,45.8793,45.8963,14200.0
2012-09-07 14:20:00,53.93,53.93,53.91,53.91,11300.0,45.9048,45.9048,45.8878,45.8878,11300.0
2012-09-07 14:25:00,53.92,53.93,53.9,53.91,9000.0,45.8963,45.9048,45.8793,45.8878,9000.0
2012-09-07 14:30:00,53.91,53.93,53.9,53.93,9700.0,45.8878,45.9048,45.8793,45.9048,9700.0
2012-09-07 14:35:00,53.92,53.93,53.91,53.92,9800.0,45.8963,45.9048,45.8878,45.8963,9800.0
2012-09-07 14:40:00,53.92,53.95,53.91,53.94,14100.0,45.8963,45.9219,45.8878,45.9133,14100.0
2012-09-07 14:45:00,53.95,54.0,53.95,53.99,19200.0,45.9219,45.9644,45.9219,45.9559,19200.0
2012-09-07 14:50:00,54.0,54.01,53.99,54.0,18200.0,45.9644,45.9729,45.9559,45.9644,18200.0
2012-09-07 14:55:00,54.0,54.01,54.0,54.01,21700.0,45.9644,45.9729,45.9644,45.9729,21700.0
2012-09-07 15:00:00,54.0,54.01,53.99,54.0,36800.0,45.9644,45.9729,45.9559,45.9644,36800.0
2012-09-07 15:05:00,53.99,54.01,53.99,54.0,32000.0,45.9559,45.9729,45.9559,45.9644,32000.0
2012-09-07 15:10:00,54.01,54.02,53.97,54.0,54700.0,45.9729,45.9814,45.9389,45.9644,54700.0
2012-09-07 15:15:00,54.01,54.02,54.0,54.01,210600.0,45.9729,45.9814,45.9644,45.9729,210600.0
2012-09-07 15:20:00,54.01,54.01,54.0,54.01,63400.0,45.9729,45.9729,45.9644,45.9729,63400.0
2012-09-07 15:25:00,54.01,54.03,54.0,54.03,41000.0,45.9729,45.99,45.9644,45.99,41000.0
2012-09-07 15:30:00,54.03,54.07,54.03,54.07,16500.0,45.99,46.024,45.99,46.024,16500.0
2012-09-07 15:35:00,54.07,54.09,54.06,54.07,26100.0,46.024,46.041,46.0155,46.024,26100.0
2012-09-07 15:40:00,54.08,54.12,54.07,54.12,24500.0,46.0325,46.0666,46.024,46.0666,24500.0
2012-09-07 15:45:00,54.12,54.15,54.11,54.14,46000.0,46.0666,46.0921,46.058,46.0836,46000.0
2012-09-07 15:50:00,54.15,54.15,54.1,54.12,62700.0,46.0921,46.0921,46.0495,46.0666,62700.0
2012-09-07 15:55:00,54.13,54.15,54.08,54.15,82500.0,46.0751,46.0921,46.0325,46.0921,82500.0
2012-09-10 09:30:00,54.18,54.18,53.75,53.81,36700.0,46.1176,46.1176,45.7516,45.8027,36700.0
2012-09-10 09:35:00,53.83,53.86,53.62,53.62,31600.0,45.8197,45.8453,45.641,45.641,31600.0
2012-09-10 09:40:00,53.62,53.64,53.52,53.55,32400.0,45.641,45.658,45.5558,45.5814,32400.0
2012-09-10 09:45:00,53.58,53.63,53.5,53.51,35500.0,45.6069,45.6495,45.5388,45.5473,35500.0
2012-09-10 09:50:00,53.5,53.66,53.46,53.63,38000.0,45.5388,45.675,45.5048,45.6495,38000.0
2012-09-10 09:55:00,53.63,53.74,53.59,53.65,29200.0,45.6495,45.7431,45.6154,45.6665,29200.0
2012-09-10 10:00:00,53.65,53.7,53.57,53.57,21800.0,45.6665,45.7091,45.5984,45.5984,21800.0
2012-09-10 10:05:00,53.58,53.66,53.52,53.63,19000.0,45.6069,45.675,45.5558,45.6495,19000.0
2012-09-10 10:10:00,53.63,53.73,53.6,53.71,17800.0,45.6495,45.7346,45.6239,45.7176,17800.0
2012-09-10 10:15:00,53.73,53.8,53.71,53.78,17200.0,45.7346,45.7942,45.7176,45.7772,17200.0
2012-09-10 10:20:00,53.77,53.87,53.75,53.85,15000.0,45.7686,45.8538,45.7516,45.8367,15000.0
2012-09-10 10:25:00,53.86,53.88,53.78,53.78,7500.0,45.8453,45.8623,45.7772,45.7772,7500.0
2012-09-10 10:30:00,53.77,53.84,53.77,53.84,11700.0,45.7686,45.8282,45.7686,45.8282,11700.0
2012-09-10 10:35:00,53.83,53.87,53.81,53.84,16500.0,45.8197,45.8538,45.8027,45.8282,16500.0
2012-09-10 10:40:00,53.84,53.88,53.82,53.83,11800.0,45.8282,45.8623,45.8112,45.8197,11800.0
2012-09-10 10:45:00,53.84,53.89,53.83,53.85,13700.0,45.8282,45.8708,45.8197,45.8367,13700.0
2012-09-10 10:50:00,53.85,53.95,53.84,53.94,27400.0,45.8367,45.9219,45.8282,45.9133,27400.0
2012-09-10 10:55:00,53.93,54.02,53.93,53.99,13400.0,45.9048,45.9814,45.9048,45.9559,13400.0
2012-09-10 11:00:00,53.98,53.98,53.86,53.94,28900.0,45.9474,45.9474,45.8453,45.9133,28900.0
2012-09-10 11:05:00,53.93,53.97,53.9,53.96,22400.0,45.9048,45.9389,45.8793,45.9304,22400.0
2012-09-10 11:10:00,53.96,53.96,53.93,53.94,20500.0,45.9304,45.9304,45.9048,45.9133,20500.0
2012-09-10 11:15:00,53.95,53.99,53.95,53.98,14500.0,45.9219,45.9559,45.9219,45.9474,14500.0
2012-09-10 11:20:00,53.98,53.98,53.91,53.93,13300.0,45.9474,45.9474,45.8878,45.9048,13300.0
2012-09-10 11:25:00,53.92,53.96,53.91,53.95,16800.0,45.8963,45.9304,45.8878,45.9219,16800.0
2012-09-10 11:30:00,53.95,53.96,53.92,53.95,12900.0,45.9219,45.9304,45.8963,45.9219,12900.0
2012-09-10 11:35:00,53.96,53.96,53.92,53.93,11000.0,45.9304,45.9304,45.8963,45.9048,11000.0
2012-09-10 11:40:00,53.93,53.93,53.88,53.92,14500.0,45.9048,45.9048,45.8623,45.8963,14500.0
2012-09-10 11:45:00,53.91,53.91,53.86,53.89,9300.0,45.8878,45.8878,45.8453,45.8708,9300.0
2012-09-10 11:50:00,53.88,53.89,53.82,53.82,10200.0,45.8623,45.8708,45.8112,45.8112,10200.0
2012-09-10 11:55:00,53.82,53.82,53.76,53.78,12100.0,45.8112,45.8112,45.7601,45.7772,12100.0
2012-09-10 12:00:00,53.77,53.8,53.75,53.8,6200.0,45.7686,45.7942,45.7516,45.7942,6200.0
2012-09-10 12:05:00,53.8,53.82,53.8,53.82,10300.0,45.7942,45.8112,45.7942,45.8112,10300.0
2012-09-10 12:10:00,53.82,53.84,53.79,53.84,7900.0,45.8112,45.8282,45.7857,45.8282,7900.0
2012-09-10 12:15:00,53.86,53.92,53.86,53.9,13600.0,45.8453,45.8963,45.8453,45.8793,13600.0
2012-09-10 12:20:00,53.9,53.9,53.83,53.85,7700.0,45.8793,45.8793,45.8197,45.8367,7700.0
2012-09-10 12:25:00,53.85,53.86,53.82,53.86,8500.0,45.8367,45.8453,45.8112,45.8453,8500.0
2012-09-10 12:30:00,53.84,53.85,53.8,53.81,8400.0,45.8282,45.8367,45.7942,45.8027,8400.0
2012-09-10 12:35:00,53.82,53.87,53.81,53.85,6500.0,45.8112,45.8538,45.8027,45.8367,6500.0
2012-09-10 12:40:00,53.85,53.89,53.85,53.88,6100.0,45.8367,45.8708,45.8367,45.8623,6100.0
2012-09-10 12:45:00,53.86,53.89,53.82,53.89,6400.0,45.8453,45.8708,45.8112,45.8708,6400.0
2012-09-10 12:50:00,53.9,53.91,53.83,53.88,10600.0,45.8793,45.8878,45.8197,45.8623,10600.0
2012-09-10 12:55:00,53.88,53.89,53.83,53.85,5100.0,45.8623,45.8708,45.8197,45.8367,5100.0
2012-09-10 13:00:00,53.85,53.85,53.82,53.83,6100.0,45.8367,45.8367,45.8112,45.8197,6100.0
2012-09-10 13:05:00,53.83,53.86,53.81,53.86,5600.0,45.8197,45.8453,45.8027,45.8453,5600.0
2012-09-10 13:10:00,53.85,53.88,53.84,53.88,10500.0,45.8367,45.8623,45.8282,45.8623,10500.0
2012-09-10 13:15:00,53.86,53.87,53.82,53.85,8000.0,45.8453,45.8538,45.8112,45.8367,8000.0
2012-09-10 13:20:00,53.82,53.86,53.81,53.84,8500.0,45.8112,45.8453,45.8027,45.8282,8500.0
2012-09-10 13:25:00,53.84,53.87,53.81,53.85,19900.0,45.8282,45.8538,45.8027,45.8367,19900.0
2012-09-10 13:30:00,53.86,53.91,53.85,53.86,9800.0,45.8453,45.8878,45.8367,45.8453,9800.0
2012-09-10 13:35:00,53.87,53.88,53.83,53.84,7500.0,45.8538,45.8623,45.8197,45.8282,7500.0
2012-09-10 13:40:00,53.84,53.86,53.81,53.81,8400.0,45.8282,45.8453,45.8027,45.8027,8400.0
2012-09-10 13:45:00,53.81,53.86,53.8,53.83,8900.0,45.8027,45.8453,45.7942,45.8197,8900.0
2012-09-10 13:50:00,53.83,53.91,53.83,53.91,8100.0,45.8197,45.8878,45.8197,45.8878,8100.0
2012-09-10 13:55:00,53.9,53.9,53.83,53.84,10800.0,45.8793,45.8793,45.8197,45.8282,10800.0
2012-09-10 14:00:00,53.85,53.87,53.82,53.82,10100.0,45.8367,45.8538,45.8112,45.8112,10100.0
2012-09-10 14:05:00,53.82,53.86,53.8,53.8,11800.0,45.8112,45.8453,45.7942,45.7942,11800.0
2012-09-10 14:10:00,53.8,53.84,53.79,53.79,15700.0,45.7942,45.8282,45.7857,45.7857,15700.0
2012-09-10 14:15:00,53.8,53.84,53.8,53.82,11800.0,45.7942,45.8282,45.7942,45.8112,11800.0
2012-09-10 14:20:00,53.82,53.83,53.79,53.79,11800.0,45.8112,45.8197,45.7857,45.7857,11800.0
2012-09-10 14:25:00,53.79,53.83,53.78,53.83,20900.0,45.7857,45.8197,45.7772,45.8197,20900.0
2012-09-10 14:30:00,53.82,53.83,53.81,53.81,11700.0,45.8112,45.8197,45.8027,45.8027,11700.0
2012-09-10 14:35:00,53.81,53.81,53.74,53.74,11600.0,45.8027,45.8027,45.7431,45.7431,11600.0
2012-09-10 14:40:00,53.75,53.78,53.72,53.77,12500.0,45.7516,45.7772,45.7261,45.7686,12500.0
2012-09-10 14:45:00,53.78,53.82,53.77,53.8,9300.0,45.7772,45.8112,45.7686,45.7942,9300.0
2012-09-10 14:50:00,53.81,53.82,53.76,53.79,15700.0,45.8027,45.8112,45.7601,45.7857,15700.0
2012-09-10 14:55:00,53.8,53.81,53.76,53.78,10700.0,45.7942,45.8027,45.7601,45.7772,10700.0
2012-09-10 15:00:00,53.79,53.82,53.76,53.77,12200.0,45.7857,45.8112,45.7601,45.7686,12200.0
2012-09-10 15:05:00,53.76,53.78,53.74,53.74,18600.0,45.7601,45.7772,45.7431,45.7431,18600.0
2012-09-10 15:10:00,53.74,53.76,53.7,53.72,19200.0,45.7431,45.7601,45.7091,45.7261,19200.0
2012-09-10 15:15:00,53.72,53.73,53.68,53.7,17000.0,45.7261,45.7346,45.692,45.7091,17000.0
2012-09-10 15:20:00,53.71,53.76,53.67,53.73,23400.0,45.7176,45.7601,45.6835,45.7346,23400.0
2012-09-10 15:25:00,53.73,53.74,53.7,53.72,12200.0,45.7346,45.7431,45.7091,45.7261,12200.0
2012-09-10 15:30:00,53.72,53.72,53.65,53.67,23300.0,45.7261,45.7261,45.6665,45.6835,23300.0
2012-09-10 15:35:00,53.68,53.68,53.61,53.64,27900.0,45.692,45.692,45.6325,45.658,27900.0
2012-09-10 15:40:00,53.64,53.64,53.54,53.54,33800.0,45.658,45.658,45.5729,45.5729,33800.0
2012-09-10 15:45:00,53.54,53.54,53.5,53.53,52800.0,45.5729,45.5729,45.5388,45.5644,52800.0
2012-09-10 15:50:00,53.53,53.59,53.52,53.57,40600.0,45.5644,45.6154,45.5558,45.5984,40600.0
2012-09-10 15:55:00,53.57,53.58,53.54,53.56,50700.0,45.5984,45.6069,45.5729,45.5899,50700.0
2012-09-11 09:30:00,53.66,54.0,53.59,53.99,48800.0,45.675,45.9644,45.6154,45.9559,48800.0
2012-09-11 09:35:00,53.98,53.98,53.79,53.82,16900.0,45.9474,45.9474,45.7857,45.8112,16900.0
2012-09-11 09:40:00,53.8,53.85,53.62,53.65,20900.0,45.7942,45.8367,45.641,45.6665,20900.0
2012-09-11 09:45:00,53.66,53.67,53.58,53.67,19800.0,45.675,45.6835,45.6069,45.6835,19800.0
2012-09-11 09:50:00,53.68,53.8,53.68,53.79,9200.0,45.692,45.7942,45.692,45.7857,9200.0
2012-09-11 09:55:00,53.78,53.78,53.72,53.76,19100.0,45.7772,45.7772,45.7261,45.7601,19100.0
2012-09-11 10:00:00,53.74,53.74,53.62,53.62,26800.0,45.7431,45.7431,45.641,45.641,26800.0
2012-09-11 10:05:00,53.62,53.62,53.54,53.57,12900.0,45.641,45.641,45.5729,45.5984,12900.0
2012-09-11 10:10:00,53.56,53.58,53.48,53.58,60300.0,45.5899,45.6069,45.5218,45.6069,60300.0
2012-09-11 10:15:00,53.59,53.65,53.59,53.63,10200.0,45.6154,45.6665,45.6154,45.6495,10200.0
2012-09-11 10:20:00,53.62,53.67,53.6,53.63,9700.0,45.641,45.6835,45.6239,45.6495,9700.0
2012-09-11 10:25:00,53.64,53.67,53.6,53.62,18300.0,45.658,45.6835,45.6239,45.641,18300.0
2012-09-11 10:30:00,53.63,53.66,53.61,53.65,29100.0,45.6495,45.675,45.6325,45.6665,29100.0
2012-09-11 10:35:00,53.65,53.74,53.64,53.73,8700.0,45.6665,45.7431,45.658,45.7346,8700.0
2012-09-11 10:40:00,53.73,53.75,53.7,53.74,9500.0,45.7346,45.7516,45.7091,45.7431,9500.0
2012-09-11 10:45:00,53.73,53.8,53.73,53.79,11000.0,45.7346,45.7942,45.7346,45.7857,11000.0
2012-09-11 10:50:00,53.76,53.95,53.76,53.95,27800.0,45.7601,45.9219,45.7601,45.9219,27800.0
2012-09-11 10:55:00,53.95,54.0,53.94,54.0,21800.0,45.9219,45.9644,45.9133,45.9644,21800.0
2012-09-11 11:00:00,54.0,54.07,54.0,54.07,26900.0,45.9644,46.024,45.9644,46.024,26900.0
2012-09-11 11:05:00,54.06,54.13,54.05,54.11,28500.0,46.0155,46.0751,46.007,46.058,28500.0
2012-09-11 11:10:00,54.12,54.12,54.05,54.06,25700.0,46.0666,46.0666,46.007,46.0155,25700.0
2012-09-11 11:15:00,54.07,54.11,54.04,54.06,32700.0,46.024,46.058,45.9985,46.0155,32700.0
2012-09-11 11:20:00,54.07,54.12,54.07,54.12,26100.0,46.024,46.0666,46.024,46.0666,26100.0
2012-09-11 11:25:00,54.12,54.19,54.1,54.18,19300.0,46.0666,46.1261,46.0495,46.1176,19300.0
2012-09-11 11:30:00,54.18,54.18,54.11,54.14,15100.0,46.1176,46.1176,46.058,46.0836,15100.0
2012-09-11 11:35:00,54.15,54.21,54.12,54.2,14300.0,46.0921,46.1432,46.0666,46.1347,14300.0
2012-09-11 11:40:00,54.21,54.22,54.13,54.13,21400.0,46.1432,46.1517,46.0751,46.0751,21400.0
2012-09-11 11:45:00,54.12,54.15,54.12,54.13,4500.0,46.0666,46.0921,46.0666,46.0751,4500.0
2012-09-11 11:50:00,54.13,54.16,54.11,54.14,11400.0,46.0751,46.1006,46.058,46.0836,11400.0
2012-09-11 11:55:00,54.14,54.2,54.14,54.19,9500.0,46.0836,46.1347,46.0836,46.1261,9500.0
2012-09-11 12:00:00,54.19,54.21,54.16,54.19,20400.0,46.1261,46.1432,46.1006,46.1261,20400.0
2012-09-11 12:05:00,54.18,54.19,54.12,54.16,8700.0,46.1176,46.1261,46.0666,46.1006,8700.0
2012-09-11 12:10:00,54.15,54.19,54.11,54.12,13600.0,46.0921,46.1261,46.058,46.0666,13600.0
2012-09-11 12:15:00,54.13,54.2,54.13,54.2,13400.0,46.0751,46.1347,46.0751,46.1347,13400.0
2012-09-11 12:20:00,54.2,54.23,54.18,54.21,42500.0,46.1347,46.1602,46.1176,46.1432,42500.0
2012-09-11 12:25:00,54.21,54.26,54.2,54.25,17300.0,46.1432,46.1857,46.1347,46.1772,17300.0
2012-09-11 12:30:00,54.24,54.25,54.18,54.18,5900.0,46.1687,46.1772,46.1176,46.1176,5900.0
2012-09-11 12:35:00,54.18,54.18,54.15,54.15,11400.0,46.1176,46.1176,46.0921,46.0921,11400.0
2012-09-11 12:40:00,54.16,54.16,54.09,54.11,87900.0,46.1006,46.1006,46.041,46.058,87900.0
2012-09-11 12:45:00,54.11,54.12,54.09,54.12,7200.0,46.058,46.0666,46.041,46.0666,7200.0
2012-09-11 12:50:00,54.11,54.15,54.1,54.11,12000.0,46.058,46.0921,46.0495,46.058,12000.0
2012-09-11 12:55:00,54.12,54.18,54.09,54.17,5500.0,46.0666,46.1176,46.041,46.1091,5500.0
2012-09-11 13:00:00,54.17,54.2,54.17,54.19,6600.0,46.1091,46.1347,46.1091,46.1261,6600.0
2012-09-11 13:05:00,54.19,54.19,54.12,54.14,10200.0,46.1261,46.1261,46.0666,46.0836,10200.0
2012-09-11 13:10:00,54.14,54.14,54.0,54.01,77600.0,46.0836,46.0836,45.9644,45.9729,77600.0
2012-09-11 13:15:00,54.01,54.04,54.0,54.03,15900.0,45.9729,45.9985,45.9644,45.99,15900.0
2012-09-11 13:20:00,54.04,54.06,53.97,53.97,9500.0,45.9985,46.0155,45.9389,45.9389,9500.0
2012-09-11 13:25:00,53.97,53.99,53.95,53.95,10800.0,45.9389,45.9559,45.9219,45.9219,10800.0
2012-09-11 13:30:00,53.95,53.95,53.92,53.93,7800.0,45.9219,45.9219,45.8963,45.9048,7800.0
2012-09-11 13:35:00,53.92,53.95,53.89,53.9,12500.0,45.8963,45.9219,45.8708,45.8793,12500.0
2012-09-11 13:40:00,53.91,53.93,53.89,53.93,6800.0,45.8878,45.9048,45.8708,45.9048,6800.0
2012-09-11 13:45:00,53.93,53.96,53.92,53.95,5500.0,45.9048,45.9304,45.8963,45.9219,5500.0
2012-09-11 13:50:00,53.95,53.96,53.9,53.9,6100.0,45.9219,45.9304,45.8793,45.8793,6100.0
2012-09-11 13:55:00,53.9,53.91,53.87,53.88,7900.0,45.8793,45.8878,45.8538,45.8623,7900.0
2012-09-11 14:00:00,53.89,53.9,53.85,53.88,13000.0,45.8708,45.8793,45.8367,45.8623,13000.0
2012-09-11 14:05:00,53.87,53.88,53.86,53.87,5400.0,45.8538,45.8623,45.8453,45.8538,5400.0
2012-09-11 14:10:00,53.88,53.91,53.87,53.91,29100.0,45.8623,45.8878,45.8538,45.8878,29100.0
2012-09-11 14:15:00,53.91,53.91,53.88,53.89,173400.0,45.8878,45.8878,45.8623,45.8708,173400.0
2012-09-11 14:20:00,53.89,53.9,53.87,53.88,21000.0,45.8708,45.8793,45.8538,45.8623,21000.0
2012-09-11 14:25:00,53.88,53.88,53.87,53.87,12700.0,45.8623,45.8623,45.8538,45.8538,12700.0
2012-09-11 14:30:00,53.88,53.88,53.87,53.88,10600.0,45.8623,45.8623,45.8538,45.8623,10600.0
2012-09-11 14:35:00,53.88,53.92,53.87,53.92,17800.0,45.8623,45.8963,45.8538,45.8963,17800.0
2012-09-11 14:40:00,53.92,53.96,53.92,53.95,220600.0,45.8963,45.9304,45.8963,45.9219,220600.0
2012-09-11 14:45:00,53.96,53.96,53.9,53.91,14400.0,45.9304,45.9304,45.8793,45.8878,14400.0
2012-09-11 14:50:00,53.92,53.99,53.91,53.96,26900.0,45.8963,45.9559,45.8878,45.9304,26900.0
2012-09-11 14:55:00,53.97,54.0,53.95,53.96,11300.0,45.9389,45.9644,45.9219,45.9304,11300.0
2012-09-11 15:00:00,53.95,53.99,53.95,53.96,12700.0,45.9219,45.9559,45.9219,45.9304,12700.0
2012-09-11 15:05:00,53.96,54.0,53.95,53.96,16700.0,45.9304,45.9644,45.9219,45.9304,16700.0
2012-09-11 15:10:00,53.96,54.01,53.96,54.0,30100.0,45.9304,45.9729,45.9304,45.9644,30100.0
2012-09-11 15:15:00,53.98,54.04,53.98,54.01,16200.0,45.9474,45.9985,45.9474,45.9729,16200.0
2012-09-11 15:20:00,54.0,54.0,53.95,53.97,27200.0,45.9644,45.9644,45.9219,45.9389,27200.0
2012-09-11 15:25:00,53.98,54.01,53.97,54.01,21400.0,45.9474,45.9729,45.9389,45.9729,21400.0
2012-09-11 15:30:00,54.01,54.01,53.95,53.95,265100.0,45.9729,45.9729,45.9219,45.9219,265100.0
2012-09-11 15:35:00,53.95,53.96,53.91,53.95,16200.0,45.9219,45.9304,45.8878,45.9219,16200.0
2012-09-11 15:40:00,53.95,53.96,53.88,53.96,309500.0,45.9219,45.9304,45.8623,45.9304,309500.0
2012-09-11 15:45:00,53.96,54.02,53.95,54.0,64300.0,45.9304,45.9814,45.9219,45.9644,64300.0
2012-09-11 15:50:00,54.01,54.01,53.96,54.0,20300.0,45.9729,45.9729,45.9304,45.9644,20300.0
2012-09-11 15:55:00,54.01,54.02,53.99,54.0,60100.0,45.9729,45.9814,45.9559,45.9644,60100.0
2012-09-12 09:30:00,54.1,54.36,54.07,54.33,27900.0,46.0495,46.2708,46.024,46.2453,27900.0
2012-09-12 09:35:00,54.32,54.33,54.12,54.26,26300.0,46.2368,46.2453,46.0666,46.1857,26300.0
2012-09-12 09:40:00,54.28,54.35,54.21,54.35,13900.0,46.2028,46.2623,46.1432,46.2623,13900.0
2012-09-12 09:45:00,54.39,54.5,54.26,54.26,20400.0,46.2964,46.39,46.1857,46.1857,20400.0
2012-09-12 09:50:00,54.26,54.38,54.2,54.35,16000.0,46.1857,46.2879,46.1347,46.2623,16000.0
2012-09-12 09:55:00,54.37,54.45,54.35,54.42,7400.0,46.2794,46.3475,46.2623,46.3219,7400.0
2012-09-12 10:00:00,54.41,54.45,54.26,54.3,15200.0,46.3134,46.3475,46.1857,46.2198,15200.0
2012-09-12 10:05:00,54.32,54.39,54.29,54.36,8600.0,46.2368,46.2964,46.2113,46.2708,8600.0
2012-09-12 10:10:00,54.35,54.5,54.35,54.5,13500.0,46.2623,46.39,46.2623,46.39,13500.0
2012-09-12 10:15:00,54.49,54.51,54.45,54.45,10900.0,46.3815,46.3985,46.3475,46.3475,10900.0
2012-09-12 10:20:00,54.46,54.46,54.41,54.42,11200.0,46.356,46.356,46.3134,46.3219,11200.0
2012-09-12 10:25:00,54.42,54.44,54.36,54.36,11800.0,46.3219,46.3389,46.2708,46.2708,11800.0
2012-09-12 10:30:00,54.36,54.43,54.29,54.38,43300.0,46.2708,46.3304,46.2113,46.2879,43300.0
2012-09-12 10:35:00,54.4,54.43,54.36,54.37,7500.0,46.3049,46.3304,46.2708,46.2794,7500.0
2012-09-12 10:40:00,54.37,54.41,54.33,54.4,11900.0,46.2794,46.3134,46.2453,46.3049,11900.0
2012-09-12 10:45:00,54.39,54.44,54.38,54.43,16400.0,46.2964,46.3389,46.2879,46.3304,16400.0
2012-09-12 10:50:00,54.43,54.49,54.42,54.46,9200.0,46.3304,46.3815,46.3219,46.356,9200.0
2012-09-12 10:55:00,54.46,54.48,54.4,54.48,24400.0,46.356,46.373,46.3049,46.373,24400.0
2012-09-12 11:00:00,54.48,54.51,54.41,54.41,29800.0,46.373,46.3985,46.3134,46.3134,29800.0
2012-09-12 11:05:00,54.41,54.45,54.4,54.4,7500.0,46.3134,46.3475,46.3049,46.3049,7500.0
2012-09-12 11:10:00,54.4,54.55,54.4,54.55,17200.0,46.3049,46.4326,46.3049,46.4326,17200.0
2012-09-12 11:15:00,54.55,54.57,54.52,54.56,11300.0,46.4326,46.4496,46.407,46.4411,11300.0
2012-09-12 11:20:00,54.56,54.65,54.55,54.59,28500.0,46.4411,46.5177,46.4326,46.4666,28500.0
2012-09-12 11:25:00,54.58,54.64,54.57,54.64,10900.0,46.4581,46.5092,46.4496,46.5092,10900.0
2012-09-12 11:30:00,54.63,54.67,54.58,54.63,17600.0,46.5007,46.5347,46.4581,46.5007,17600.0
2012-09-12 11:35:00,54.64,54.68,54.61,54.63,28900.0,46.5092,46.5432,46.4836,46.5007,28900.0
2012-09-12 11:40:00,54.63,54.67,54.63,54.67,10500.0,46.5007,46.5347,46.5007,46.5347,10500.0
2012-09-12 11:45:00,54.67,54.68,54.65,54.67,10700.0,46.5347,46.5432,46.5177,46.5347,10700.0
2012-09-12 11:50:00,54.68,54.69,54.65,54.66,8700.0,46.5432,46.5517,46.5177,46.5262,8700.0
2012-09-12 11:55:00,54.65,54.67,54.65,54.66,7400.0,46.5177,46.5347,46.5177,46.5262,7400.0
2012-09-12 12:00:00,54.66,54.68,54.65,54.66,11200.0,46.5262,46.5432,46.5177,46.5262,11200.0
2012-09-12 12:05:00,54.66,54.67,54.63,54.63,13200.0,46.5262,46.5347,46.5007,46.5007,13200.0
2012-09-12 12:10:00,54.64,54.64,54.6,54.61,14300.0,46.5092,46.5092,46.4751,46.4836,14300.0
2012-09-12 12:15:00,54.6,54.62,54.58,54.59,17800.0,46.4751,46.4922,46.4581,46.4666,17800.0
2012-09-12 12:20:00,54.59,54.6,54.53,54.56,13200.0,46.4666,46.4751,46.4156,46.4411,13200.0
2012-09-12 12:25:00,54.56,54.58,54.51,54.52,8500.0,46.4411,46.4581,46.3985,46.407,8500.0
2012-09-12 12:30:00,54.53,54.56,54.51,54.51,7800.0,46.4156,46.4411,46.3985,46.3985,7800.0
2012-09-12 12:35:00,54.52,54.55,54.51,54.54,8500.0,46.407,46.4326,46.3985,46.4241,8500.0
2012-09-12 12:40:00,54.55,54.56,54.52,54.52,6700.0,46.4326,46.4411,46.407,46.407,6700.0
2012-09-12 12:45:00,54.51,54.53,54.5,54.52,15900.0,46.3985,46.4156,46.39,46.407,15900.0
2012-09-12 12:50:00,54.53,54.56,54.52,54.55,14200.0,46.4156,46.4411,46.407,46.4326,14200.0
2012-09-12 12:55:00,54.55,54.6,54.52,54.6,12000.0,46.4326,46.4751,46.407,46.4751,12000.0
2012-09-12 13:00:00,54.58,54.65,54.55,54.59,15000.0,46.4581,46.5177,46.4326,46.4666,15000.0
2012-09-12 13:05:00,54.59,54.66,54.57,54.58,23900.0,46.4666,46.5262,46.4496,46.4581,23900.0
2012-09-12 13:10:00,54.58,54.63,54.57,54.6,10100.0,46.4581,46.5007,46.4496,46.4751,10100.0
2012-09-12 13:15:00,54.6,54.62,54.53,54.55,10900.0,46.4751,46.4922,46.4156,46.4326,10900.0
2012-09-12 13:20:00,54.54,54.58,54.52,54.54,9400.0,46.4241,46.4581,46.407,46.4241,9400.0
2012-09-12 13:25:00,54.53,54.57,54.51,54.53,13600.0,46.4156,46.4496,46.3985,46.4156,13600.0
2012-09-12 13:30:00,54.53,54.53,54.47,54.5,12600.0,46.4156,46.4156,46.3645,46.39,12600.0
2012-09-12 13:35:00,54.5,54.53,54.47,54.5,8300.0,46.39,46.4156,46.3645,46.39,8300.0
2012-09-12 13:40:00,54.52,54.56,54.52,54.55,7400.0,46.407,46.4411,46.407,46.4326,7400.0
2012-09-12 13:45:00,54.55,54.58,54.53,54.56,8300.0,46.4326,46.4581,46.4156,46.4411,8300.0
2012-09-12 13:50:00,54.56,54.56,54.5,54.51,4400.0,46.4411,46.4411,46.39,46.3985,4400.0
2012-09-12 13:55:00,54.52,54.55,54.52,54.54,2500.0,46.407,46.4326,46.407,46.4241,2500.0
2012-09-12 14:00:00,54.54,54.56,54.52,54.54,6800.0,46.4241,46.4411,46.407,46.4241,6800.0
2012-09-12 14:05:00,54.55,54.57,54.54,54.54,6200.0,46.4326,46.4496,46.4241,46.4241,6200.0
2012-09-12 14:10:00,54.54,54.54,54.49,54.5,8000.0,46.4241,46.4241,46.3815,46.39,8000.0
2012-09-12 14:15:00,54.51,54.51,54.32,54.33,66300.0,46.3985,46.3985,46.2368,46.2453,66300.0
2012-09-12 14:20:00,54.33,54.39,54.31,54.38,12900.0,46.2453,46.2964,46.2283,46.2879,12900.0
2012-09-12 14:25:00,54.39,54.42,54.39,54.4,6500.0,46.2964,46.3219,46.2964,46.3049,6500.0
2012-09-12 14:30:00,54.39,54.4,54.35,54.37,11700.0,46.2964,46.3049,46.2623,46.2794,11700.0
2012-09-12 14:35:00,54.38,54.39,54.35,54.35,9600.0,46.2879,46.2964,46.2623,46.2623,9600.0
2012-09-12 14:40:00,54.34,54.34,54.31,54.32,11000.0,46.2538,46.2538,46.2283,46.2368,11000.0
2012-09-12 14:45:00,54.33,54.36,54.31,54.31,7300.0,46.2453,46.2708,46.2283,46.2283,7300.0
2012-09-12 14:50:00,54.31,54.37,54.31,54.35,5700.0,46.2283,46.2794,46.2283,46.2623,5700.0
2012-09-12 14:55:00,54.35,54.37,54.33,54.37,7700.0,46.2623,46.2794,46.2453,46.2794,7700.0
2012-09-12 15:00:00,54.36,54.37,54.3,54.33,18800.0,46.2708,46.2794,46.2198,46.2453,18800.0
2012-09-12 15:05:00,54.33,54.35,54.25,54.26,8300.0,46.2453,46.2623,46.1772,46.1857,8300.0
2012-09-12 15:10:00,54.27,54.27,54.23,54.23,8800.0,46.1942,46.1942,46.1602,46.1602,8800.0
2012-09-12 15:15:00,54.25,54.29,54.24,54.28,6900.0,46.1772,46.2113,46.1687,46.2028,6900.0
2012-09-12 15:20:00,54.29,54.33,54.29,54.33,13900.0,46.2113,46.2453,46.2113,46.2453,13900.0
2012-09-12 15:25:00,54.34,54.37,54.33,54.36,10500.0,46.2538,46.2794,46.2453,46.2708,10500.0
2012-09-12 15:30:00,54.36,54.38,54.34,54.37,22100.0,46.2708,46.2879,46.2538,46.2794,22100.0
2012-09-12 15:35:00,54.37,54.4,54.36,54.39,17200.0,46.2794,46.3049,46.2708,46.2964,17200.0
2012-09-12 15:40:00,54.39,54.42,54.38,54.39,31500.0,46.2964,46.3219,46.2879,46.2964,31500.0
2012-09-12 15:45:00,54.39,54.39,54.29,54.3,53700.0,46.2964,46.2964,46.2113,46.2198,53700.0
2012-09-12 15:50:00,54.3,54.35,54.29,54.35,30500.0,46.2198,46.2623,46.2113,46.2623,30500.0
2012-09-12 15:55:00,54.35,54.44,54.34,54.43,106000.0,46.2623,46.3389,46.2538,46.3304,106000.0
2012-09-13 09:30:00,54.62,54.64,54.28,54.37,31800.0,46.4922,46.5092,46.2028,46.2794,31800.0
2012-09-13 09:35:00,54.36,54.41,54.21,54.3,18100.0,46.2708,46.3134,46.1432,46.2198,18100.0
2012-09-13 09:40:00,54.26,54.26,54.05,54.11,19600.0,46.1857,46.1857,46.007,46.058,19600.0
2012-09-13 09:45:00,54.16,54.29,54.14,54.26,11900.0,46.1006,46.2113,46.0836,46.1857,11900.0
2012-09-13 09:50:00,54.27,54.33,54.26,54.28,8400.0,46.1942,46.2453,46.1857,46.2028,8400.0
2012-09-13 09:55:00,54.28,54.28,54.17,54.26,12700.0,46.2028,46.2028,46.1091,46.1857,12700.0
2012-09-13 10:00:00,54.25,54.36,54.22,54.34,12600.0,46.1772,46.2708,46.1517,46.2538,12600.0
2012-09-13 10:05:00,54.34,54.36,54.3,54.35,11000.0,46.2538,46.2708,46.2198,46.2623,11000.0
2012-09-13 10:10:00,54.33,54.37,54.33,54.35,8500.0,46.2453,46.2794,46.2453,46.2623,8500.0
2012-09-13 10:15:00,54.35,54.38,54.33,54.34,8500.0,46.2623,46.2879,46.2453,46.2538,8500.0
2012-09-13 10:20:00,54.34,54.41,54.34,54.38,16400.0,46.2538,46.3134,46.2538,46.2879,16400.0
2012-09-13 10:25:00,54.37,54.42,54.34,54.4,21300.0,46.2794,46.3219,46.2538,46.3049,21300.0
2012-09-13 10:30:00,54.4,54.52,54.39,54.5,25100.0,46.3049,46.407,46.2964,46.39,25100.0
2012-09-13 10:35:00,54.49,54.54,54.48,54.51,21500.0,46.3815,46.4241,46.373,46.3985,21500.0
2012-09-13 10:40:00,54.51,54.54,54.45,54.46,15500.0,46.3985,46.4241,46.3475,46.356,15500.0
2012-09-13 10:45:00,54.46,54.5,54.44,54.5,12800.0,46.356,46.39,46.3389,46.39,12800.0
2012-09-13 10:50:00,54.5,54.5,54.46,54.48,18000.0,46.39,46.39,46.356,46.373,18000.0
2012-09-13 10:55:00,54.47,54.5,54.46,54.5,20400.0,46.3645,46.39,46.356,46.39,20400.0
2012-09-13 11:00:00,54.5,54.57,54.5,54.57,10800.0,46.39,46.4496,46.39,46.4496,10800.0
2012-09-13 11:05:00,54.57,54.57,54.49,54.49,20200.0,46.4496,46.4496,46.3815,46.3815,20200.0
2012-09-13 11:10:00,54.48,54.53,54.48,54.49,26100.0,46.373,46.4156,46.373,46.3815,26100.0
2012-09-13 11:15:00,54.49,54.49,54.44,54.46,31900.0,46.3815,46.3815,46.3389,46.356,31900.0
2012-09-13 11:20:00,54.45,54.46,54.42,54.43,14200.0,46.3475,46.356,46.3219,46.3304,14200.0
2012-09-13 11:25:00,54.44,54.55,54.44,54.55,8500.0,46.3389,46.4326,46.3389,46.4326,8500.0
2012-09-13 11:30:00,54.55,54.62,54.55,54.61,13200.0,46.4326,46.4922,46.4326,46.4836,13200.0
2012-09-13 11:35:00,54.61,54.64,54.6,54.63,22700.0,46.4836,46.5092,46.4751,46.5007,22700.0
2012-09-13 11:40:00,54.64,54.67,54.64,54.67,9300.0,46.5092,46.5347,46.5092,46.5347,9300.0
2012-09-13 11:45:00,54.66,54.69,54.62,54.62,18000.0,46.5262,46.5517,46.4922,46.4922,18000.0
2012-09-13 11:50:00,54.63,54.64,54.59,54.59,6700.0,46.5007,46.5092,46.4666,46.4666,6700.0
2012-09-13 11:55:00,54.58,54.63,54.56,54.59,10200.0,46.4581,46.5007,46.4411,46.4666,10200.0
2012-09-13 12:00:00,54.59,54.62,54.59,54.6,7700.0,46.4666,46.4922,46.4666,46.4751,7700.0
2012-09-13 12:05:00,54.59,54.59,54.55,54.56,13700.0,46.4666,46.4666,46.4326,46.4411,13700.0
2012-09-13 12:10:00,54.56,54.58,54.52,54.57,21600.0,46.4411,46.4581,46.407,46.4496,21600.0
2012-09-13 12:15:00,54.57,54.58,54.51,54.51,25900.0,46.4496,46.4581,46.3985,46.3985,25900.0
2012-09-13 12:20:00,54.52,54.61,54.52,54.6,26300.0,46.407,46.4836,46.407,46.4751,26300.0
2012-09-13 12:25:00,54.58,54.62,54.54,54.62,14000.0,46.4581,46.4922,46.4241,46.4922,14000.0
2012-09-13 12:30:00,54.63,55.05,54.56,54.83,60800.0,46.5007,46.8582,46.4411,46.6709,60800.0
2012-09-13 12:35:00,54.84,54.89,54.63,54.82,19300.0,46.6794,46.722,46.5007,46.6624,19300.0
2012-09-13 12:40:00,54.8,55.09,54.78,54.93,52100.0,46.6454,46.8922,46.6283,46.756,52100.0
2012-09-13 12:45:00,54.94,55.04,54.91,55.01,28700.0,46.7645,46.8497,46.739,46.8241,28700.0
2012-09-13 12:50:00,55.0,55.03,54.9,54.95,24000.0,46.8156,46.8411,46.7305,46.7731,24000.0
2012-09-13 12:55:00,54.97,55.07,54.96,55.01,20500.0,46.7901,46.8752,46.7816,46.8241,20500.0
2012-09-13 13:00:00,55.01,55.14,54.99,55.03,63400.0,46.8241,46.9348,46.8071,46.8411,63400.0
2012-09-13 13:05:00,55.02,55.1,55.01,55.01,30200.0,46.8326,46.9007,46.8241,46.8241,30200.0
2012-09-13 13:10:00,55.01,55.03,54.93,54.96,53700.0,46.8241,46.8411,46.756,46.7816,53700.0
2012-09-13 13:15:00,54.95,55.0,54.92,54.93,13900.0,46.7731,46.8156,46.7475,46.756,13900.0
2012-09-13 13:20:00,54.93,55.01,54.93,54.98,17600.0,46.756,46.8241,46.756,46.7986,17600.0
2012-09-13 13:25:00,54.99,55.11,54.99,55.08,21600.0,46.8071,46.9092,46.8071,46.8837,21600.0
2012-09-13 13:30:00,55.09,55.21,55.08,55.15,26800.0,46.8922,46.9944,46.8837,46.9433,26800.0
2012-09-13 13:35:00,55.14,55.14,55.1,55.1,13000.0,46.9348,46.9348,46.9007,46.9007,13000.0
2012-09-13 13:40:00,55.11,55.13,55.09,55.1,14100.0,46.9092,46.9263,46.8922,46.9007,14100.0
2012-09-13 13:45:00,55.1,55.12,55.08,55.1,14400.0,46.9007,46.9178,46.8837,46.9007,14400.0
2012-09-13 13:50:00,55.1,55.13,55.08,55.08,7500.0,46.9007,46.9263,46.8837,46.8837,7500.0
2012-09-13 13:55:00,55.08,55.11,55.07,55.09,13500.0,46.8837,46.9092,46.8752,46.8922,13500.0
2012-09-13 14:00:00,55.1,55.22,55.08,55.22,15300.0,46.9007,47.0029,46.8837,47.0029,15300.0
2012-09-13 14:05:00,55.19,55.21,55.16,55.19,23400.0,46.9773,46.9944,46.9518,46.9773,23400.0
2012-09-13 14:10:00,55.2,55.25,55.19,55.22,26000.0,46.9858,47.0284,46.9773,47.0029,26000.0
2012-09-13 14:15:00,55.22,55.22,55.13,55.15,23200.0,47.0029,47.0029,46.9263,46.9433,23200.0
2012-09-13 14:20:00,55.15,55.24,55.15,55.23,21200.0,46.9433,47.0199,46.9433,47.0114,21200.0
2012-09-13 14:25:00,55.24,55.38,55.24,55.34,24200.0,47.0199,47.1391,47.0199,47.105,24200.0
2012-09-13 14:30:00,55.33,55.36,55.28,55.28,26800.0,47.0965,47.122,47.0539,47.0539,26800.0
2012-09-13 14:35:00,55.28,55.38,55.25,55.25,24200.0,47.0539,47.1391,47.0284,47.0284,24200.0
2012-09-13 14:40:00,55.25,55.29,55.23,55.29,17900.0,47.0284,47.0625,47.0114,47.0625,17900.0
2012-09-13 14:45:00,55.28,55.3,55.24,55.24,26300.0,47.0539,47.071,47.0199,47.0199,26300.0
2012-09-13 14:50:00,55.24,55.25,55.16,55.2,12400.0,47.0199,47.0284,46.9518,46.9858,12400.0
2012-09-13 14:55:00,55.19,55.2,55.13,55.18,16300.0,46.9773,46.9858,46.9263,46.9688,16300.0
2012-09-13 15:00:00,55.17,55.17,55.13,55.16,15800.0,46.9603,46.9603,46.9263,46.9518,15800.0
2012-09-13 15:05:00,55.17,55.21,55.16,55.19,21500.0,46.9603,46.9944,46.9518,46.9773,21500.0
2012-09-13 15:10:00,55.19,55.22,55.17,55.19,17600.0,46.9773,47.0029,46.9603,46.9773,17600.0
2012-09-13 15:15:00,55.19,55.2,55.09,55.09,16300.0,46.9773,46.9858,46.8922,46.8922,16300.0
2012-09-13 15:20:00,55.09,55.13,55.07,55.12,30000.0,46.8922,46.9263,46.8752,46.9178,30000.0
2012-09-13 15:25:00,55.13,55.16,55.13,55.13,22100.0,46.9263,46.9518,46.9263,46.9263,22100.0
2012-09-13 15:30:00,55.14,55.23,55.14,55.16,35700.0,46.9348,47.0114,46.9348,46.9518,35700.0
2012-09-13 15:35:00,55.17,55.26,55.16,55.25,30300.0,46.9603,47.0369,46.9518,47.0284,30300.0
2012-09-13 15:40:00,55.25,55.29,55.23,55.24,54200.0,47.0284,47.0625,47.0114,47.0199,54200.0
2012-09-13 15:45:00,55.25,55.29,55.24,55.26,57300.0,47.0284,47.0625,47.0199,47.0369,57300.0
2012-09-13 15:50:00,55.27,55.27,55.17,55.17,71100.0,47.0454,47.0454,46.9603,46.9603,71100.0
2012-09-13 15:55:00,55.17,55.23,55.15,55.23,142500.0,46.9603,47.0114,46.9433,47.0114,142500.0
2012-09-14 09:30:00,55.14,55.37,55.1,55.1,43700.0,46.9348,47.1306,46.9007,46.9007,43700.0
2012-09-14 09:35:00,55.1,55.27,55.1,55.26,25100.0,46.9007,47.0454,46.9007,47.0369,25100.0
2012-09-14 09:40:00,55.24,55.46,55.23,55.45,31400.0,47.0199,47.2072,47.0114,47.1986,31400.0
2012-09-14 09:45:00,55.46,55.59,55.36,55.58,33200.0,47.2072,47.3178,47.122,47.3093,33200.0
2012-09-14 09:50:00,55.58,55.79,55.57,55.75,40000.0,47.3093,47.4881,47.3008,47.454,40000.0
2012-09-14 09:55:00,55.74,55.86,55.65,55.83,38900.0,47.4455,47.5476,47.3689,47.5221,38900.0
2012-09-14 10:00:00,55.83,56.07,55.82,55.96,101500.0,47.5221,47.7264,47.5136,47.6328,101500.0
2012-09-14 10:05:00,55.96,56.03,55.89,56.01,73400.0,47.6328,47.6923,47.5732,47.6753,73400.0
2012-09-14 10:10:00,56.02,56.16,55.87,56.15,40700.0,47.6838,47.803,47.5561,47.7945,40700.0
2012-09-14 10:15:00,56.15,56.21,55.98,55.98,94600.0,47.7945,47.8456,47.6498,47.6498,94600.0
2012-09-14 10:20:00,55.99,56.3,55.99,56.23,38100.0,47.6583,47.9222,47.6583,47.8626,38100.0
2012-09-14 10:25:00,56.23,56.28,56.16,56.28,33600.0,47.8626,47.9051,47.803,47.9051,33600.0
2012-09-14 10:30:00,56.28,56.29,56.22,56.25,28400.0,47.9051,47.9137,47.8541,47.8796,28400.0
2012-09-14 10:35:00,56.24,56.26,56.19,56.22,29900.0,47.8711,47.8881,47.8285,47.8541,29900.0
2012-09-14 10:40:00,56.23,56.23,56.1,56.11,33500.0,47.8626,47.8626,47.7519,47.7604,33500.0
2012-09-14 10:45:00,56.08,56.08,55.98,56.03,27300.0,47.7349,47.7349,47.6498,47.6923,27300.0
2012-09-14 10:50:00,56.03,56.09,55.94,56.08,36600.0,47.6923,47.7434,47.6157,47.7349,36600.0
2012-09-14 10:55:00,56.09,56.11,55.98,56.0,24400.0,47.7434,47.7604,47.6498,47.6668,24400.0
2012-09-14 11:00:00,55.99,56.06,55.98,56.06,38500.0,47.6583,47.7179,47.6498,47.7179,38500.0
2012-09-14 11:05:00,56.05,56.07,55.97,56.02,16000.0,47.7094,47.7264,47.6413,47.6838,16000.0
2012-09-14 11:10:00,56.04,56.12,56.02,56.05,25000.0,47.7009,47.7689,47.6838,47.7094,25000.0
2012-09-14 11:15:00,56.04,56.05,55.92,55.98,17700.0,47.7009,47.7094,47.5987,47.6498,17700.0
2012-09-14 11:20:00,55.98,56.12,55.98,56.12,22100.0,47.6498,47.7689,47.6498,47.7689,22100.0
2012-09-14 11:25:00,56.12,56.12,55.91,55.94,94600.0,47.7689,47.7689,47.5902,47.6157,94600.0
2012-09-14 11:30:00,55.96,56.07,55.93,56.0,36300.0,47.6328,47.7264,47.6072,47.6668,36300.0
2012-09-14 11:35:00,56.0,56.08,55.94,55.95,21100.0,47.6668,47.7349,47.6157,47.6242,21100.0
2012-09-14 11:40:00,55.95,56.01,55.93,56.0,26900.0,47.6242,47.6753,47.6072,47.6668,26900.0
2012-09-14 11:45:00,56.0,56.07,55.96,55.96,27500.0,47.6668,47.7264,47.6328,47.6328,27500.0
2012-09-14 11:50:00,55.96,56.0,55.95,55.97,21600.0,47.6328,47.6668,47.6242,47.6413,21600.0
2012-09-14 11:55:00,55.96,56.06,55.92,56.02,24500.0,47.6328,47.7179,47.5987,47.6838,24500.0
2012-09-14 12:00:00,56.03,56.1,55.98,56.08,15700.0,47.6923,47.7519,47.6498,47.7349,15700.0
2012-09-14 12:05:00,56.08,56.15,56.08,56.08,17600.0,47.7349,47.7945,47.7349,47.7349,17600.0
2012-09-14 12:10:00,56.08,56.08,56.03,56.07,22600.0,47.7349,47.7349,47.6923,47.7264,22600.0
2012-09-14 12:15:00,56.07,56.17,56.05,56.12,31300.0,47.7264,47.8115,47.7094,47.7689,31300.0
2012-09-14 12:20:00,56.13,56.18,56.08,56.16,16700.0,47.7775,47.82,47.7349,47.803,16700.0
2012-09-14 12:25:00,56.16,56.18,56.11,56.11,13600.0,47.803,47.82,47.7604,47.7604,13600.0
2012-09-14 12:30:00,56.11,56.17,56.1,56.15,31500.0,47.7604,47.8115,47.7519,47.7945,31500.0
2012-09-14 12:35:00,56.16,56.18,56.12,56.17,12800.0,47.803,47.82,47.7689,47.8115,12800.0
2012-09-14 12:40:00,56.17,56.2,56.09,56.17,41300.0,47.8115,47.837,47.7434,47.8115,41300.0
2012-09-14 12:45:00,56.17,56.2,56.16,56.2,13100.0,47.8115,47.837,47.803,47.837,13100.0
2012-09-14 12:50:00,56.2,56.2,56.13,56.16,10100.0,47.837,47.837,47.7775,47.803,10100.0
2012-09-14 12:55:00,56.14,56.15,56.04,56.04,8100.0,47.786,47.7945,47.7009,47.7009,8100.0
2012-09-14 13:00:00,56.05,56.08,56.01,56.06,16000.0,47.7094,47.7349,47.6753,47.7179,16000.0
2012-09-14 13:05:00,56.06,56.12,56.05,56.09,10700.0,47.7179,47.7689,47.7094,47.7434,10700.0
2012-09-14 13:10:00,56.06,56.1,56.04,56.08,11800.0,47.7179,47.7519,47.7009,47.7349,11800.0
2012-09-14 13:15:00,56.08,56.08,56.02,56.05,10300.0,47.7349,47.7349,47.6838,47.7094,10300.0
2012-09-14 13:20:00,56.04,56.07,56.0,56.0,33900.0,47.7009,47.7264,47.6668,47.6668,33900.0
2012-09-14 13:25:00,56.0,56.0,55.79,55.8,29700.0,47.6668,47.6668,47.4881,47.4966,29700.0
2012-09-14 13:30:00,55.81,55.91,55.81,55.9,17200.0,47.5051,47.5902,47.5051,47.5817,17200.0
2012-09-14 13:35:00,55.9,55.92,55.86,55.92,9800.0,47.5817,47.5987,47.5476,47.5987,9800.0
2012-09-14 13:40:00,55.91,55.95,55.89,55.95,7300.0,47.5902,47.6242,47.5732,47.6242,7300.0
2012-09-14 13:45:00,55.95,55.96,55.92,55.92,10700.0,47.6242,47.6328,47.5987,47.5987,10700.0
2012-09-14 13:50:00,55.94,55.97,55.92,55.94,8500.0,47.6157,47.6413,47.5987,47.6157,8500.0
2012-09-14 13:55:00,55.94,56.04,55.94,56.04,9100.0,47.6157,47.7009,47.6157,47.7009,9100.0
2012-09-14 14:00:00,56.04,56.04,55.97,55.97,12300.0,47.7009,47.7009,47.6413,47.6413,12300.0
2012-09-14 14:05:00,55.97,55.99,55.93,55.94,13300.0,47.6413,47.6583,47.6072,47.6157,13300.0
2012-09-14 14:10:00,55.93,55.99,55.93,55.99,13700.0,47.6072,47.6583,47.6072,47.6583,13700.0
2012-09-14 14:15:00,55.98,56.02,55.97,55.99,14800.0,47.6498,47.6838,47.6413,47.6583,14800.0
2012-09-14 14:20:00,56.01,56.01,55.94,55.95,13100.0,47.6753,47.6753,47.6157,47.6242,13100.0
2012-09-14 14:25:00,55.95,55.98,55.94,55.95,13300.0,47.6242,47.6498,47.6157,47.6242,13300.0
2012-09-14 14:30:00,55.95,55.98,55.92,55.97,20100.0,47.6242,47.6498,47.5987,47.6413,20100.0
2012-09-14 14:35:00,55.97,55.99,55.95,55.95,11800.0,47.6413,47.6583,47.6242,47.6242,11800.0
2012-09-14 14:40:00,55.96,55.96,55.91,55.92,10900.0,47.6328,47.6328,47.5902,47.5987,10900.0
2012-09-14 14:45:00,55.93,55.93,55.91,55.91,15100.0,47.6072,47.6072,47.5902,47.5902,15100.0
2012-09-14 14:50:00,55.91,55.92,55.85,55.9,20200.0,47.5902,47.5987,47.5391,47.5817,20200.0
2012-09-14 14:55:00,55.89,56.0,55.89,55.98,26600.0,47.5732,47.6668,47.5732,47.6498,26600.0
2012-09-14 15:00:00,55.97,55.98,55.9,55.91,17500.0,47.6413,47.6498,47.5817,47.5902,17500.0
2012-09-14 15:05:00,55.91,56.01,55.91,56.0,35100.0,47.5902,47.6753,47.5902,47.6668,35100.0
2012-09-14 15:10:00,55.99,56.03,55.98,55.98,23700.0,47.6583,47.6923,47.6498,47.6498,23700.0
2012-09-14 15:15:00,56.0,56.01,55.93,55.95,21200.0,47.6668,47.6753,47.6072,47.6242,21200.0
2012-09-14 15:20:00,55.95,55.96,55.83,55.83,33000.0,47.6242,47.6328,47.5221,47.5221,33000.0
2012-09-14 15:25:00,55.83,55.93,55.83,55.92,23500.0,47.5221,47.6072,47.5221,47.5987,23500.0
2012-09-14 15:30:00,55.93,55.95,55.86,55.92,39200.0,47.6072,47.6242,47.5476,47.5987,39200.0
2012-09-14 15:35:00,55.93,56.02,55.92,55.98,40600.0,47.6072,47.6838,47.5987,47.6498,40600.0
2012-09-14 15:40:00,55.98,56.04,55.95,56.02,46100.0,47.6498,47.7009,47.6242,47.6838,46100.0
2012-09-14 15:45:00,56.02,56.02,55.84,55.91,61600.0,47.6838,47.6838,47.5306,47.5902,61600.0
2012-09-14 15:50:00,55.91,55.99,55.9,55.97,67300.0,47.5902,47.6583,47.5817,47.6413,67300.0
2012-09-14 15:55:00,55.97,56.01,55.91,56.01,137900.0,47.6413,47.6753,47.5902,47.6753,137900.0
2012-09-17 09:30:00,55.92,56.07,55.88,55.96,30700.0,47.5987,47.7264,47.5647,47.6328,30700.0
2012-09-17 09:35:00,55.99,56.17,55.95,56.04,18300.0,47.6583,47.8115,47.6242,47.7009,18300.0
2012-09-17 09:40:00,56.04,56.13,55.97,56.07,24000.0,47.7009,47.7775,47.6413,47.7264,24000.0
2012-09-17 09:45:00,56.05,56.11,56.03,56.06,17100.0,47.7094,47.7604,47.6923,47.7179,17100.0
2012-09-17 09:50:00,56.04,56.13,56.04,56.05,10800.0,47.7009,47.7775,47.7009,47.7094,10800.0
2012-09-17 09:55:00,56.05,56.07,56.02,56.06,7100.0,47.7094,47.7264,47.6838,47.7179,7100.0
2012-09-17 10:00:00,56.06,56.1,56.02,56.06,9100.0,47.7179,47.7519,47.6838,47.7179,9100.0
2012-09-17 10:05:00,56.06,56.06,55.95,55.97,20000.0,47.7179,47.7179,47.6242,47.6413,20000.0
2012-09-17 10:10:00,55.97,56.18,55.95,56.18,19300.0,47.6413,47.82,47.6242,47.82,19300.0
2012-09-17 10:15:00,56.18,56.24,56.13,56.13,22500.0,47.82,47.8711,47.7775,47.7775,22500.0
2012-09-17 10:20:00,56.12,56.13,56.06,56.11,9600.0,47.7689,47.7775,47.7179,47.7604,9600.0
2012-09-17 10:25:00,56.12,56.18,56.1,56.15,15200.0,47.7689,47.82,47.7519,47.7945,15200.0
2012-09-17 10:30:00,56.15,56.19,56.15,56.18,9500.0,47.7945,47.8285,47.7945,47.82,9500.0
2012-09-17 10:35:00,56.16,56.21,56.05,56.05,19900.0,47.803,47.8456,47.7094,47.7094,19900.0
2012-09-17 10:40:00,56.04,56.08,56.01,56.03,14400.0,47.7009,47.7349,47.6753,47.6923,14400.0
2012-09-17 10:45:00,56.03,56.08,55.96,56.06,19300.0,47.6923,47.7349,47.6328,47.7179,19300.0
2012-09-17 10:50:00,56.06,56.07,55.94,56.0,13800.0,47.7179,47.7264,47.6157,47.6668,13800.0
2012-09-17 10:55:00,56.0,56.0,55.97,55.98,7100.0,47.6668,47.6668,47.6413,47.6498,7100.0
2012-09-17 11:00:00,55.98,56.14,55.98,56.12,17000.0,47.6498,47.786,47.6498,47.7689,17000.0
2012-09-17 11:05:00,56.11,56.12,55.94,55.99,23900.0,47.7604,47.7689,47.6157,47.6583,23900.0
2012-09-17 11:10:00,55.98,56.0,55.96,55.97,12300.0,47.6498,47.6668,47.6328,47.6413,12300.0
2012-09-17 11:15:00,55.95,56.03,55.91,56.02,11100.0,47.6242,47.6923,47.5902,47.6838,11100.0
2012-09-17 11:20:00,56.02,56.11,56.02,56.06,13000.0,47.6838,47.7604,47.6838,47.7179,13000.0
2012-09-17 11:25:00,56.07,56.09,56.0,56.07,11100.0,47.7264,47.7434,47.6668,47.7264,11100.0
2012-09-17 11:30:00,56.06,56.14,56.06,56.1,33500.0,47.7179,47.786,47.7179,47.7519,33500.0
2012-09-17 11:35:00,56.1,56.11,56.03,56.1,11800.0,47.7519,47.7604,47.6923,47.7519,11800.0
2012-09-17 11:40:00,56.1,56.18,56.1,56.18,9400.0,47.7519,47.82,47.7519,47.82,9400.0
2012-09-17 11:45:00,56.18,56.2,56.17,56.18,9500.0,47.82,47.837,47.8115,47.82,9500.0
2012-09-17 11:50:00,56.19,56.22,56.14,56.14,10900.0,47.8285,47.8541,47.786,47.786,10900.0
2012-09-17 11:55:00,56.12,56.15,56.11,56.13,6700.0,47.7689,47.7945,47.7604,47.7775,6700.0
2012-09-17 12:00:00,56.12,56.16,56.1,56.16,7800.0,47.7689,47.803,47.7519,47.803,7800.0
2012-09-17 12:05:00,56.16,56.16,56.0,56.11,98800.0,47.803,47.803,47.6668,47.7604,98800.0
2012-09-17 12:10:00,56.11,56.12,56.1,56.11,14500.0,47.7604,47.7689,47.7519,47.7604,14500.0
2012-09-17 12:15:00,56.11,56.15,56.11,56.13,7400.0,47.7604,47.7945,47.7604,47.7775,7400.0
2012-09-17 12:20:00,56.13,56.15,56.12,56.14,13500.0,47.7775,47.7945,47.7689,47.786,13500.0
2012-09-17 12:25:00,56.13,56.16,56.11,56.11,13500.0,47.7775,47.803,47.7604,47.7604,13500.0
2012-09-17 12:30:00,56.11,56.15,56.11,56.15,10400.0,47.7604,47.7945,47.7604,47.7945,10400.0
2012-09-17 12:35:00,56.15,56.17,56.12,56.13,15700.0,47.7945,47.8115,47.7689,47.7775,15700.0
2012-09-17 12:40:00,56.12,56.2,56.12,56.17,6700.0,47.7689,47.837,47.7689,47.8115,6700.0
2012-09-17 12:45:00,56.16,56.17,56.14,56.16,4000.0,47.803,47.8115,47.786,47.803,4000.0
2012-09-17 12:50:00,56.17,56.19,56.14,56.14,13600.0,47.8115,47.8285,47.786,47.786,13600.0
2012-09-17 12:55:00,56.14,56.15,56.1,56.1,7900.0,47.786,47.7945,47.7519,47.7519,7900.0
2012-09-17 13:00:00,56.11,56.12,56.08,56.09,15200.0,47.7604,47.7689,47.7349,47.7434,15200.0
2012-09-17 13:05:00,56.1,56.14,56.1,56.12,12800.0,47.7519,47.786,47.7519,47.7689,12800.0
2012-09-17 13:10:00,56.12,56.19,56.12,56.15,9800.0,47.7689,47.8285,47.7689,47.7945,9800.0
2012-09-17 13:15:00,56.14,56.16,56.13,56.14,10400.0,47.786,47.803,47.7775,47.786,10400.0
2012-09-17 13:20:00,56.14,56.16,56.13,56.15,15100.0,47.786,47.803,47.7775,47.7945,15100.0
2012-09-17 13:25:00,56.15,56.16,56.1,56.11,7100.0,47.7945,47.803,47.7519,47.7604,7100.0
2012-09-17 13:30:00,56.11,56.18,56.11,56.17,6000.0,47.7604,47.82,47.7604,47.8115,6000.0
2012-09-17 13:35:00,56.16,56.19,56.16,56.19,13700.0,47.803,47.8285,47.803,47.8285,13700.0
2012-09-17 13:40:00,56.19,56.19,56.15,56.16,12300.0,47.8285,47.8285,47.7945,47.803,12300.0
2012-09-17 13:45:00,56.16,56.19,56.16,56.18,9400.0,47.803,47.8285,47.803,47.82,9400.0
2012-09-17 13:50:00,56.18,56.19,56.14,56.15,12900.0,47.82,47.8285,47.786,47.7945,12900.0
2012-09-17 13:55:00,56.15,56.2,56.15,56.17,12600.0,47.7945,47.837,47.7945,47.8115,12600.0
2012-09-17 14:00:00,56.17,56.23,56.15,56.15,15500.0,47.8115,47.8626,47.7945,47.7945,15500.0
2012-09-17 14:05:00,56.14,56.15,56.09,56.12,18800.0,47.786,47.7945,47.7434,47.7689,18800.0
2012-09-17 14:10:00,56.11,56.13,56.1,56.13,7600.0,47.7604,47.7775,47.7519,47.7775,7600.0
2012-09-17 14:15:00,56.13,56.2,56.11,56.18,11100.0,47.7775,47.837,47.7604,47.82,11100.0
2012-09-17 14:20:00,56.2,56.2,56.12,56.16,14700.0,47.837,47.837,47.7689,47.803,14700.0
2012-09-17 14:25:00,56.17,56.17,56.1,56.11,10200.0,47.8115,47.8115,47.7519,47.7604,10200.0
2012-09-17 14:30:00,56.12,56.13,56.06,56.06,15900.0,47.7689,47.7775,47.7179,47.7179,15900.0
2012-09-17 14:35:00,56.06,56.13,56.06,56.11,15800.0,47.7179,47.7775,47.7179,47.7604,15800.0
2012-09-17 14:40:00,56.1,56.12,56.07,56.11,32500.0,47.7519,47.7689,47.7264,47.7604,32500.0
2012-09-17 14:45:00,56.11,56.16,56.11,56.12,17600.0,47.7604,47.803,47.7604,47.7689,17600.0
2012-09-17 14:50:00,56.12,56.13,56.11,56.13,7800.0,47.7689,47.7775,47.7604,47.7775,7800.0
2012-09-17 14:55:00,56.13,56.13,56.09,56.1,14000.0,47.7775,47.7775,47.7434,47.7519,14000.0
2012-09-17 15:00:00,56.1,56.12,56.09,56.09,14600.0,47.7519,47.7689,47.7434,47.7434,14600.0
2012-09-17 15:05:00,56.1,56.16,56.1,56.14,13400.0,47.7519,47.803,47.7519,47.786,13400.0
2012-09-17 15:10:00,56.13,56.15,56.1,56.1,22200.0,47.7775,47.7945,47.7519,47.7519,22200.0
2012-09-17 15:15:00,56.11,56.13,56.08,56.09,17100.0,47.7604,47.7775,47.7349,47.7434,17100.0
2012-09-17 15:20:00,56.08,56.12,56.07,56.09,23300.0,47.7349,47.7689,47.7264,47.7434,23300.0
2012-09-17 15:25:00,56.09,56.12,56.03,56.08,52900.0,47.7434,47.7689,47.6923,47.7349,52900.0
2012-09-17 15:30:00,56.09,56.11,56.07,56.1,27900.0,47.7434,47.7604,47.7264,47.7519,27900.0
2012-09-17 15:35:00,56.09,56.14,56.08,56.13,16700.0,47.7434,47.786,47.7349,47.7775,16700.0
2012-09-17 15:40:00,56.13,56.15,56.1,56.11,26200.0,47.7775,47.7945,47.7519,47.7604,26200.0
2012-09-17 15:45:00,56.11,56.18,56.11,56.17,33200.0,47.7604,47.82,47.7604,47.8115,33200.0
2012-09-17 15:50:00,56.18,56.23,56.16,56.23,40600.0,47.82,47.8626,47.803,47.8626,40600.0
2012-09-17 15:55:00,56.22,56.24,56.19,56.24,89300.0,47.8541,47.8711,47.8285,47.8711,89300.0
2012-09-18 09:30:00,56.0,56.01,55.83,55.93,60300.0,47.6668,47.6753,47.5221,47.6072,60300.0
2012-09-18 09:35:00,55.94,55.94,55.78,55.84,20600.0,47.6157,47.6157,47.4795,47.5306,20600.0
2012-09-18 09:40:00,55.81,55.88,55.76,55.79,28800.0,47.5051,47.5647,47.4625,47.4881,28800.0
2012-09-18 09:45:00,55.8,55.85,55.73,55.82,63000.0,47.4966,47.5391,47.437,47.5136,63000.0
2012-09-18 09:50:00,55.84,55.87,55.78,55.82,18600.0,47.5306,47.5561,47.4795,47.5136,18600.0
2012-09-18 09:55:00,55.81,55.81,55.63,55.7,19000.0,47.5051,47.5051,47.3519,47.4114,19000.0
2012-09-18 10:00:00,55.71,55.89,55.71,55.86,23400.0,47.42,47.5732,47.42,47.5476,23400.0
2012-09-18 10:05:00,55.88,55.89,55.74,55.77,96200.0,47.5647,47.5732,47.4455,47.471,96200.0
2012-09-18 10:10:00,55.77,55.83,55.71,55.72,86600.0,47.471,47.5221,47.42,47.4285,86600.0
2012-09-18 10:15:00,55.72,55.76,55.72,55.75,39400.0,47.4285,47.4625,47.4285,47.454,39400.0
2012-09-18 10:20:00,55.75,55.82,55.74,55.76,30600.0,47.454,47.5136,47.4455,47.4625,30600.0
2012-09-18 10:25:00,55.76,55.77,55.7,55.7,26800.0,47.4625,47.471,47.4114,47.4114,26800.0
2012-09-18 10:30:00,55.71,55.73,55.68,55.7,22100.0,47.42,47.437,47.3944,47.4114,22100.0
2012-09-18 10:35:00,55.69,55.74,55.67,55.71,13200.0,47.4029,47.4455,47.3859,47.42,13200.0
2012-09-18 10:40:00,55.7,55.72,55.66,55.7,12700.0,47.4114,47.4285,47.3774,47.4114,12700.0
2012-09-18 10:45:00,55.69,55.69,55.65,55.69,9100.0,47.4029,47.4029,47.3689,47.4029,9100.0
2012-09-18 10:50:00,55.69,55.72,55.66,55.67,11400.0,47.4029,47.4285,47.3774,47.3859,11400.0
2012-09-18 10:55:00,55.67,55.73,55.67,55.71,11400.0,47.3859,47.437,47.3859,47.42,11400.0
2012-09-18 11:00:00,55.71,55.75,55.67,55.72,31800.0,47.42,47.454,47.3859,47.4285,31800.0
2012-09-18 11:05:00,55.71,55.77,55.7,55.73,17600.0,47.42,47.471,47.4114,47.437,17600.0
2012-09-18 11:10:00,55.74,55.77,55.73,55.76,7900.0,47.4455,47.471,47.437,47.4625,7900.0
2012-09-18 11:15:00,55.75,55.8,55.75,55.76,10600.0,47.454,47.4966,47.454,47.4625,10600.0
2012-09-18 11:20:00,55.77,55.77,55.72,55.72,5400.0,47.471,47.471,47.4285,47.4285,5400.0
2012-09-18 11:25:00,55.73,55.83,55.73,55.82,15700.0,47.437,47.5221,47.437,47.5136,15700.0
2012-09-18 11:30:00,55.81,55.84,55.79,55.81,22000.0,47.5051,47.5306,47.4881,47.5051,22000.0
2012-09-18 11:35:00,55.81,55.88,55.81,55.87,6000.0,47.5051,47.5647,47.5051,47.5561,6000.0
2012-09-18 11:40:00,55.88,55.9,55.87,55.88,10400.0,47.5647,47.5817,47.5561,47.5647,10400.0
2012-09-18 11:45:00,55.89,55.89,55.87,55.88,13100.0,47.5732,47.5732,47.5561,47.5647,13100.0
2012-09-18 11:50:00,55.88,55.89,55.84,55.84,11600.0,47.5647,47.5732,47.5306,47.5306,11600.0
2012-09-18 11:55:00,55.84,55.86,55.82,55.84,15400.0,47.5306,47.5476,47.5136,47.5306,15400.0
2012-09-18 12:00:00,55.84,55.86,55.82,55.83,13800.0,47.5306,47.5476,47.5136,47.5221,13800.0
2012-09-18 12:05:00,55.82,55.88,55.82,55.87,13700.0,47.5136,47.5647,47.5136,47.5561,13700.0
2012-09-18 12:10:00,55.87,55.89,55.85,55.87,13700.0,47.5561,47.5732,47.5391,47.5561,13700.0
2012-09-18 12:15:00,55.86,55.87,55.8,55.83,18500.0,47.5476,47.5561,47.4966,47.5221,18500.0
2012-09-18 12:20:00,55.82,55.84,55.81,55.82,12200.0,47.5136,47.5306,47.5051,47.5136,12200.0
2012-09-18 12:25:00,55.82,55.83,55.8,55.8,8500.0,47.5136,47.5221,47.4966,47.4966,8500.0
2012-09-18 12:30:00,55.8,55.83,55.79,55.83,7600.0,47.4966,47.5221,47.4881,47.5221,7600.0
2012-09-18 12:35:00,55.83,55.86,55.83,55.86,8300.0,47.5221,47.5476,47.5221,47.5476,8300.0
2012-09-18 12:40:00,55.86,55.87,55.83,55.83,7900.0,47.5476,47.5561,47.5221,47.5221,7900.0
2012-09-18 12:45:00,55.83,55.83,55.81,55.82,8400.0,47.5221,47.5221,47.5051,47.5136,8400.0
2012-09-18 12:50:00,55.82,55.83,55.81,55.82,17300.0,47.5136,47.5221,47.5051,47.5136,17300.0
2012-09-18 12:55:00,55.81,55.83,55.8,55.8,11900.0,47.5051,47.5221,47.4966,47.4966,11900.0
2012-09-18 13:00:00,55.8,55.82,55.8,55.82,11800.0,47.4966,47.5136,47.4966,47.5136,11800.0
2012-09-18 13:05:00,55.83,55.83,55.79,55.8,14900.0,47.5221,47.5221,47.4881,47.4966,14900.0
2012-09-18 13:10:00,55.81,55.87,55.81,55.87,5100.0,47.5051,47.5561,47.5051,47.5561,5100.0
2012-09-18 13:15:00,55.87,55.91,55.86,55.88,12300.0,47.5561,47.5902,47.5476,47.5647,12300.0
2012-09-18 13:20:00,55.87,55.88,55.83,55.83,6300.0,47.5561,47.5647,47.5221,47.5221,6300.0
2012-09-18 13:25:00,55.83,55.86,55.83,55.86,9900.0,47.5221,47.5476,47.5221,47.5476,9900.0
2012-09-18 13:30:00,55.86,55.88,55.8,55.82,50400.0,47.5476,47.5647,47.4966,47.5136,50400.0
2012-09-18 13:35:00,55.82,55.84,55.8,55.82,12300.0,47.5136,47.5306,47.4966,47.5136,12300.0
2012-09-18 13:40:00,55.81,55.84,55.8,55.83,12200.0,47.5051,47.5306,47.4966,47.5221,12200.0
2012-09-18 13:45:00,55.84,55.88,55.83,55.85,11800.0,47.5306,47.5647,47.5221,47.5391,11800.0
2012-09-18 13:50:00,55.84,55.84,55.8,55.8,17900.0,47.5306,47.5306,47.4966,47.4966,17900.0
2012-09-18 13:55:00,55.79,55.84,55.79,55.83,9100.0,47.4881,47.5306,47.4881,47.5221,9100.0
2012-09-18 14:00:00,55.84,55.86,55.8,55.81,13500.0,47.5306,47.5476,47.4966,47.5051,13500.0
2012-09-18 14:05:00,55.81,55.85,55.8,55.84,11400.0,47.5051,47.5391,47.4966,47.5306,11400.0
2012-09-18 14:10:00,55.84,55.84,55.82,55.84,10300.0,47.5306,47.5306,47.5136,47.5306,10300.0
2012-09-18 14:15:00,55.84,55.85,55.8,55.81,13800.0,47.5306,47.5391,47.4966,47.5051,13800.0
2012-09-18 14:20:00,55.81,55.86,55.81,55.86,9400.0,47.5051,47.5476,47.5051,47.5476,9400.0
2012-09-18 14:25:00,55.85,55.87,55.85,55.86,7300.0,47.5391,47.5561,47.5391,47.5476,7300.0
2012-09-18 14:30:00,55.85,55.88,55.84,55.86,12600.0,47.5391,47.5647,47.5306,47.5476,12600.0
2012-09-18 14:35:00,55.85,55.89,55.83,55.88,25600.0,47.5391,47.5732,47.5221,47.5647,25600.0
2012-09-18 14:40:00,55.88,55.91,55.86,55.88,25800.0,47.5647,47.5902,47.5476,47.5647,25800.0
2012-09-18 14:45:00,55.89,55.94,55.88,55.93,15100.0,47.5732,47.6157,47.5647,47.6072,15100.0
2012-09-18 14:50:00,55.93,55.94,55.88,55.92,15900.0,47.6072,47.6157,47.5647,47.5987,15900.0
2012-09-18 14:55:00,55.92,55.97,55.91,55.97,8400.0,47.5987,47.6413,47.5902,47.6413,8400.0
2012-09-18 15:00:00,55.97,55.98,55.95,55.98,20100.0,47.6413,47.6498,47.6242,47.6498,20100.0
2012-09-18 15:05:00,55.98,56.01,55.97,56.0,17900.0,47.6498,47.6753,47.6413,47.6668,17900.0
2012-09-18 15:10:00,56.0,56.01,56.0,56.01,19000.0,47.6668,47.6753,47.6668,47.6753,19000.0
2012-09-18 15:15:00,56.0,56.01,55.96,55.97,19200.0,47.6668,47.6753,47.6328,47.6413,19200.0
2012-09-18 15:20:00,55.98,56.01,55.97,55.98,22300.0,47.6498,47.6753,47.6413,47.6498,22300.0
2012-09-18 15:25:00,55.97,56.0,55.97,55.98,39300.0,47.6413,47.6668,47.6413,47.6498,39300.0
2012-09-18 15:30:00,55.98,56.01,55.97,56.01,36100.0,47.6498,47.6753,47.6413,47.6753,36100.0
2012-09-18 15:35:00,55.99,56.0,55.91,55.91,37400.0,47.6583,47.6668,47.5902,47.5902,37400.0
2012-09-18 15:40:00,55.91,55.95,55.9,55.91,36800.0,47.5902,47.6242,47.5817,47.5902,36800.0
2012-09-18 15:45:00,55.9,55.92,55.86,55.9,63400.0,47.5817,47.5987,47.5476,47.5817,63400.0
2012-09-18 15:50:00,55.9,55.97,55.89,55.96,42000.0,47.5817,47.6413,47.5732,47.6328,42000.0
2012-09-18 15:55:00,55.95,55.98,55.89,55.94,138300.0,47.6242,47.6498,47.5732,47.6157,138300.0
2012-09-19 09:30:00,55.83,55.89,55.7,55.77,28800.0,47.5221,47.5732,47.4114,47.471,28800.0
2012-09-19 09:35:00,55.73,55.88,55.63,55.63,15400.0,47.437,47.5647,47.3519,47.3519,15400.0
2012-09-19 09:40:00,55.63,55.63,55.47,55.47,15100.0,47.3519,47.3519,47.2157,47.2157,15100.0
2012-09-19 09:45:00,55.5,55.62,55.46,55.46,8000.0,47.2412,47.3434,47.2072,47.2072,8000.0
2012-09-19 09:50:00,55.48,55.49,55.41,55.46,11500.0,47.2242,47.2327,47.1646,47.2072,11500.0
2012-09-19 09:55:00,55.49,55.55,55.47,55.49,26900.0,47.2327,47.2838,47.2157,47.2327,26900.0
2012-09-19 10:00:00,55.52,55.7,55.5,55.68,19200.0,47.2582,47.4114,47.2412,47.3944,19200.0
2012-09-19 10:05:00,55.68,55.68,55.6,55.61,9000.0,47.3944,47.3944,47.3263,47.3348,9000.0
2012-09-19 10:10:00,55.61,55.66,55.58,55.66,14800.0,47.3348,47.3774,47.3093,47.3774,14800.0
2012-09-19 10:15:00,55.64,55.64,55.59,55.6,9700.0,47.3604,47.3604,47.3178,47.3263,9700.0
2012-09-19 10:20:00,55.59,55.59,55.48,55.49,23700.0,47.3178,47.3178,47.2242,47.2327,23700.0
2012-09-19 10:25:00,55.52,55.52,55.44,55.44,28700.0,47.2582,47.2582,47.1901,47.1901,28700.0
2012-09-19 10:30:00,55.44,55.55,55.43,55.54,35600.0,47.1901,47.2838,47.1816,47.2753,35600.0
2012-09-19 10:35:00,55.53,55.69,55.53,55.69,22900.0,47.2667,47.4029,47.2667,47.4029,22900.0
2012-09-19 10:40:00,55.69,55.7,55.64,55.65,29100.0,47.4029,47.4114,47.3604,47.3689,29100.0
2012-09-19 10:45:00,55.64,55.81,55.61,55.8,21900.0,47.3604,47.5051,47.3348,47.4966,21900.0
2012-09-19 10:50:00,55.81,55.84,55.76,55.78,13700.0,47.5051,47.5306,47.4625,47.4795,13700.0
2012-09-19 10:55:00,55.78,55.81,55.77,55.79,10500.0,47.4795,47.5051,47.471,47.4881,10500.0
2012-09-19 11:00:00,55.77,55.89,55.77,55.88,30200.0,47.471,47.5732,47.471,47.5647,30200.0
2012-09-19 11:05:00,55.87,55.93,55.86,55.88,11300.0,47.5561,47.6072,47.5476,47.5647,11300.0
2012-09-19 11:10:00,55.87,55.94,55.85,55.94,17200.0,47.5561,47.6157,47.5391,47.6157,17200.0
2012-09-19 11:15:00,55.94,56.02,55.92,56.0,15300.0,47.6157,47.6838,47.5987,47.6668,15300.0
2012-09-19 11:20:00,56.01,56.11,56.01,56.07,13700.0,47.6753,47.7604,47.6753,47.7264,13700.0
2012-09-19 11:25:00,56.08,56.15,56.07,56.09,12800.0,47.7349,47.7945,47.7264,47.7434,12800.0
2012-09-19 11:30:00,56.1,56.1,56.02,56.02,6800.0,47.7519,47.7519,47.6838,47.6838,6800.0
2012-09-19 11:35:00,56.02,56.03,55.94,55.94,7300.0,47.6838,47.6923,47.6157,47.6157,7300.0
2012-09-19 11:40:00,55.93,55.98,55.92,55.96,9500.0,47.6072,47.6498,47.5987,47.6328,9500.0
2012-09-19 11:45:00,55.97,55.98,55.94,55.98,7000.0,47.6413,47.6498,47.6157,47.6498,7000.0
2012-09-19 11:50:00,55.98,55.98,55.94,55.95,8400.0,47.6498,47.6498,47.6157,47.6242,8400.0
2012-09-19 11:55:00,55.95,55.95,55.85,55.85,8000.0,47.6242,47.6242,47.5391,47.5391,8000.0
2012-09-19 12:00:00,55.85,55.87,55.81,55.81,11700.0,47.5391,47.5561,47.5051,47.5051,11700.0
2012-09-19 12:05:00,55.83,55.85,55.79,55.8,5900.0,47.5221,47.5391,47.4881,47.4966,5900.0
2012-09-19 12:10:00,55.8,55.83,55.79,55.82,8200.0,47.4966,47.5221,47.4881,47.5136,8200.0
2012-09-19 12:15:00,55.81,55.82,55.79,55.79,2700.0,47.5051,47.5136,47.4881,47.4881,2700.0
2012-09-19 12:20:00,55.8,55.81,55.79,55.81,7600.0,47.4966,47.5051,47.4881,47.5051,7600.0
2012-09-19 12:25:00,55.81,55.87,55.81,55.87,47200.0,47.5051,47.5561,47.5051,47.5561,47200.0
2012-09-19 12:30:00,55.86,55.9,55.5,55.9,99900.0,47.5476,47.5817,47.2412,47.5817,99900.0
2012-09-19 12:35:00,55.89,55.91,55.88,55.89,9300.0,47.5732,47.5902,47.5647,47.5732,9300.0
2012-09-19 12:40:00,55.89,55.9,55.86,55.86,6600.0,47.5732,47.5817,47.5476,47.5476,6600.0
2012-09-19 12:45:00,55.87,55.88,55.81,55.82,14100.0,47.5561,47.5647,47.5051,47.5136,14100.0
2012-09-19 12:50:00,55.81,55.83,55.78,55.81,53200.0,47.5051,47.5221,47.4795,47.5051,53200.0
2012-09-19 12:55:00,55.81,55.86,55.81,55.86,14000.0,47.5051,47.5476,47.5051,47.5476,14000.0
2012-09-19 13:00:00,55.85,55.87,55.83,55.83,21600.0,47.5391,47.5561,47.5221,47.5221,21600.0
2012-09-19 13:05:00,55.83,55.87,55.83,55.85,15400.0,47.5221,47.5561,47.5221,47.5391,15400.0
2012-09-19 13:10:00,55.84,55.9,55.84,55.89,9100.0,47.5306,47.5817,47.5306,47.5732,9100.0
2012-09-19 13:15:00,55.9,55.9,55.85,55.85,7500.0,47.5817,47.5817,47.5391,47.5391,7500.0
2012-09-19 13:20:00,55.85,55.91,55.85,55.91,4600.0,47.5391,47.5902,47.5391,47.5902,4600.0
2012-09-19 13:25:00,55.9,55.91,55.87,55.88,6200.0,47.5817,47.5902,47.5561,47.5647,6200.0
2012-09-19 13:30:00,55.89,56.0,55.89,56.0,9100.0,47.5732,47.6668,47.5732,47.6668,9100.0
2012-09-19 13:35:00,56.0,56.0,55.87,55.87,15000.0,47.6668,47.6668,47.5561,47.5561,15000.0
2012-09-19 13:40:00,55.86,55.89,55.85,55.88,6900.0,47.5476,47.5732,47.5391,47.5647,6900.0
2012-09-19 13:45:00,55.89,55.9,55.85,55.87,11200.0,47.5732,47.5817,47.5391,47.5561,11200.0
2012-09-19 13:50:00,55.87,55.89,55.86,55.88,10800.0,47.5561,47.5732,47.5476,47.5647,10800.0
2012-09-19 13:55:00,55.87,55.87,55.86,55.87,7400.0,47.5561,47.5561,47.5476,47.5561,7400.0
2012-09-19 14:00:00,55.87,55.87,55.83,55.86,13600.0,47.5561,47.5561,47.5221,47.5476,13600.0
2012-09-19 14:05:00,55.85,55.86,55.84,55.85,8700.0,47.5391,47.5476,47.5306,47.5391,8700.0
2012-09-19 14:10:00,55.86,55.86,55.85,55.86,6100.0,47.5476,47.5476,47.5391,47.5476,6100.0
2012-09-19 14:15:00,55.86,55.88,55.85,55.88,15700.0,47.5476,47.5647,47.5391,47.5647,15700.0
2012-09-19 14:20:00,55.88,55.88,55.87,55.88,5800.0,47.5647,47.5647,47.5561,47.5647,5800.0
2012-09-19 14:25:00,55.88,55.9,55.86,55.86,16800.0,47.5647,47.5817,47.5476,47.5476,16800.0
2012-09-19 14:30:00,55.86,55.92,55.86,55.92,9100.0,47.5476,47.5987,47.5476,47.5987,9100.0
2012-09-19 14:35:00,55.93,55.95,55.92,55.95,6500.0,47.6072,47.6242,47.5987,47.6242,6500.0
2012-09-19 14:40:00,55.95,55.96,55.94,55.95,16100.0,47.6242,47.6328,47.6157,47.6242,16100.0
2012-09-19 14:45:00,55.94,55.95,55.92,55.95,10900.0,47.6157,47.6242,47.5987,47.6242,10900.0
2012-09-19 14:50:00,55.95,55.99,55.94,55.99,23900.0,47.6242,47.6583,47.6157,47.6583,23900.0
2012-09-19 14:55:00,55.97,55.98,55.94,55.94,17600.0,47.6413,47.6498,47.6157,47.6157,17600.0
2012-09-19 15:00:00,55.94,55.96,55.91,55.93,26300.0,47.6157,47.6328,47.5902,47.6072,26300.0
2012-09-19 15:05:00,55.94,55.99,55.93,55.96,22700.0,47.6157,47.6583,47.6072,47.6328,22700.0
2012-09-19 15:10:00,55.95,56.03,55.94,56.01,20700.0,47.6242,47.6923,47.6157,47.6753,20700.0
2012-09-19 15:15:00,56.0,56.01,55.99,56.0,10600.0,47.6668,47.6753,47.6583,47.6668,10600.0
2012-09-19 15:20:00,56.0,56.02,55.99,56.0,25400.0,47.6668,47.6838,47.6583,47.6668,25400.0
2012-09-19 15:25:00,56.0,56.01,55.97,56.01,20200.0,47.6668,47.6753,47.6413,47.6753,20200.0
2012-09-19 15:30:00,56.0,56.02,55.98,56.0,29500.0,47.6668,47.6838,47.6498,47.6668,29500.0
2012-09-19 15:35:00,56.01,56.02,55.96,56.02,31200.0,47.6753,47.6838,47.6328,47.6838,31200.0
2012-09-19 15:40:00,56.03,56.03,56.0,56.0,15200.0,47.6923,47.6923,47.6668,47.6668,15200.0
2012-09-19 15:45:00,56.0,56.03,55.99,56.01,27600.0,47.6668,47.6923,47.6583,47.6753,27600.0
2012-09-19 15:50:00,56.0,56.02,55.95,55.99,56500.0,47.6668,47.6838,47.6242,47.6583,56500.0
2012-09-19 15:55:00,55.98,55.98,55.89,55.9,68700.0,47.6498,47.6498,47.5732,47.5817,68700.0
2012-09-20 09:30:00,55.68,55.72,55.51,55.59,39900.0,47.3944,47.4285,47.2497,47.3178,39900.0
2012-09-20 09:35:00,55.59,55.66,55.31,55.36,27200.0,47.3178,47.3774,47.0795,47.122,27200.0
2012-09-20 09:40:00,55.37,55.39,55.3,55.3,11900.0,47.1306,47.1476,47.071,47.071,11900.0
2012-09-20 09:45:00,55.29,55.46,55.29,55.39,14300.0,47.0625,47.2072,47.0625,47.1476,14300.0
2012-09-20 09:50:00,55.39,55.39,55.32,55.36,19300.0,47.1476,47.1476,47.088,47.122,19300.0
2012-09-20 09:55:00,55.37,55.43,55.31,55.35,31000.0,47.1306,47.1816,47.0795,47.1135,31000.0
2012-09-20 10:00:00,55.36,55.49,55.33,55.47,22000.0,47.122,47.2327,47.0965,47.2157,22000.0
2012-09-20 10:05:00,55.47,55.48,55.41,55.42,8600.0,47.2157,47.2242,47.1646,47.1731,8600.0
2012-09-20 10:10:00,55.42,55.58,55.42,55.56,22700.0,47.1731,47.3093,47.1731,47.2923,22700.0
2012-09-20 10:15:00,55.56,55.58,55.5,55.55,21800.0,47.2923,47.3093,47.2412,47.2838,21800.0
2012-09-20 10:20:00,55.55,55.58,55.52,55.54,11600.0,47.2838,47.3093,47.2582,47.2753,11600.0
2012-09-20 10:25:00,55.54,55.57,55.51,55.57,14900.0,47.2753,47.3008,47.2497,47.3008,14900.0
2012-09-20 10:30:00,55.57,55.68,55.57,55.68,18800.0,47.3008,47.3944,47.3008,47.3944,18800.0
2012-09-20 10:35:00,55.67,55.75,55.65,55.74,15500.0,47.3859,47.454,47.3689,47.4455,15500.0
2012-09-20 10:40:00,55.74,55.75,55.63,55.64,11400.0,47.4455,47.454,47.3519,47.3604,11400.0
2012-09-20 10:45:00,55.64,55.67,55.59,55.59,14500.0,47.3604,47.3859,47.3178,47.3178,14500.0
2012-09-20 10:50:00,55.58,55.59,55.55,55.55,12300.0,47.3093,47.3178,47.2838,47.2838,12300.0
2012-09-20 10:55:00,55.55,55.61,55.55,55.6,11200.0,47.2838,47.3348,47.2838,47.3263,11200.0
2012-09-20 11:00:00,55.6,55.74,55.6,55.68,21000.0,47.3263,47.4455,47.3263,47.3944,21000.0
2012-09-20 11:05:00,55.69,55.78,55.68,55.77,42100.0,47.4029,47.4795,47.3944,47.471,42100.0
2012-09-20 11:10:00,55.76,55.76,55.66,55.66,23900.0,47.4625,47.4625,47.3774,47.3774,23900.0
2012-09-20 11:15:00,55.65,55.66,55.6,55.6,32500.0,47.3689,47.3774,47.3263,47.3263,32500.0
2012-09-20 11:20:00,55.59,55.6,55.55,55.57,12500.0,47.3178,47.3263,47.2838,47.3008,12500.0
2012-09-20 11:25:00,55.57,55.64,55.55,55.6,17400.0,47.3008,47.3604,47.2838,47.3263,17400.0
2012-09-20 11:30:00,55.59,55.64,55.59,55.62,9800.0,47.3178,47.3604,47.3178,47.3434,9800.0
2012-09-20 11:35:00,55.61,55.63,55.59,55.59,19200.0,47.3348,47.3519,47.3178,47.3178,19200.0
2012-09-20 11:40:00,55.59,55.6,55.56,55.6,9400.0,47.3178,47.3263,47.2923,47.3263,9400.0
2012-09-20 11:45:00,55.61,55.63,55.6,55.63,10800.0,47.3348,47.3519,47.3263,47.3519,10800.0
2012-09-20 11:50:00,55.62,55.62,55.56,55.58,7300.0,47.3434,47.3434,47.2923,47.3093,7300.0
2012-09-20 11:55:00,55.59,55.59,55.54,55.55,13600.0,47.3178,47.3178,47.2753,47.2838,13600.0
2012-09-20 12:00:00,55.54,55.59,55.53,55.58,13400.0,47.2753,47.3178,47.2667,47.3093,13400.0
2012-09-20 12:05:00,55.59,55.59,55.53,55.53,7000.0,47.3178,47.3178,47.2667,47.2667,7000.0
2012-09-20 12:10:00,55.52,55.53,55.51,55.51,6500.0,47.2582,47.2667,47.2497,47.2497,6500.0
2012-09-20 12:15:00,55.51,55.54,55.49,55.52,13900.0,47.2497,47.2753,47.2327,47.2582,13900.0
2012-09-20 12:20:00,55.52,55.54,55.51,55.53,4600.0,47.2582,47.2753,47.2497,47.2667,4600.0
2012-09-20 12:25:00,55.53,55.53,55.49,55.51,7800.0,47.2667,47.2667,47.2327,47.2497,7800.0
2012-09-20 12:30:00,55.5,55.53,55.5,55.52,16200.0,47.2412,47.2667,47.2412,47.2582,16200.0
2012-09-20 12:35:00,55.52,55.52,55.49,55.49,4900.0,47.2582,47.2582,47.2327,47.2327,4900.0
2012-09-20 12:40:00,55.49,55.54,55.49,55.54,8700.0,47.2327,47.2753,47.2327,47.2753,8700.0
2012-09-20 12:45:00,55.54,55.57,55.5,55.51,10900.0,47.2753,47.3008,47.2412,47.2497,10900.0
2012-09-20 12:50:00,55.51,55.55,55.51,55.54,10400.0,47.2497,47.2838,47.2497,47.2753,10400.0
2012-09-20 12:55:00,55.53,55.56,55.48,55.56,10600.0,47.2667,47.2923,47.2242,47.2923,10600.0
2012-09-20 13:00:00,55.55,55.57,55.53,55.56,12900.0,47.2838,47.3008,47.2667,47.2923,12900.0
2012-09-20 13:05:00,55.55,55.56,55.53,55.54,11700.0,47.2838,47.2923,47.2667,47.2753,11700.0
2012-09-20 13:10:00,55.54,55.54,55.52,55.54,12200.0,47.2753,47.2753,47.2582,47.2753,12200.0
2012-09-20 13:15:00,55.54,55.56,55.53,55.54,14100.0,47.2753,47.2923,47.2667,47.2753,14100.0
2012-09-20 13:20:00,55.53,55.53,55.51,55.51,9300.0,47.2667,47.2667,47.2497,47.2497,9300.0
2012-09-20 13:25:00,55.51,55.56,55.51,55.55,13800.0,47.2497,47.2923,47.2497,47.2838,13800.0
2012-09-20 13:30:00,55.55,55.57,55.54,55.55,11400.0,47.2838,47.3008,47.2753,47.2838,11400.0
2012-09-20 13:35:00,55.55,55.64,55.55,55.63,20600.0,47.2838,47.3604,47.2838,47.3519,20600.0
2012-09-20 13:40:00,55.63,55.63,55.59,55.61,12600.0,47.3519,47.3519,47.3178,47.3348,12600.0
2012-09-20 13:45:00,55.62,55.63,55.61,55.63,7300.0,47.3434,47.3519,47.3348,47.3519,7300.0
2012-09-20 13:50:00,55.63,55.64,55.6,55.62,8000.0,47.3519,47.3604,47.3263,47.3434,8000.0
2012-09-20 13:55:00,55.63,55.67,55.63,55.65,19800.0,47.3519,47.3859,47.3519,47.3689,19800.0
2012-09-20 14:00:00,55.65,55.65,55.6,55.6,10100.0,47.3689,47.3689,47.3263,47.3263,10100.0
2012-09-20 14:05:00,55.61,55.61,55.58,55.6,13000.0,47.3348,47.3348,47.3093,47.3263,13000.0
2012-09-20 14:10:00,55.6,55.64,55.6,55.63,22100.0,47.3263,47.3604,47.3263,47.3519,22100.0
2012-09-20 14:15:00,55.63,55.63,55.56,55.56,13400.0,47.3519,47.3519,47.2923,47.2923,13400.0
2012-09-20 14:20:00,55.57,55.57,55.54,55.57,10200.0,47.3008,47.3008,47.2753,47.3008,10200.0
2012-09-20 14:25:00,55.57,55.67,55.57,55.64,16600.0,47.3008,47.3859,47.3008,47.3604,16600.0
2012-09-20 14:30:00,55.64,55.68,55.62,55.67,15400.0,47.3604,47.3944,47.3434,47.3859,15400.0
2012-09-20 14:35:00,55.67,55.68,55.64,55.64,9700.0,47.3859,47.3944,47.3604,47.3604,9700.0
2012-09-20 14:40:00,55.64,55.64,55.58,55.59,13900.0,47.3604,47.3604,47.3093,47.3178,13900.0
2012-09-20 14:45:00,55.59,55.61,55.57,55.58,17100.0,47.3178,47.3348,47.3008,47.3093,17100.0
2012-09-20 14:50:00,55.59,55.62,55.57,55.6,19700.0,47.3178,47.3434,47.3008,47.3263,19700.0
2012-09-20 14:55:00,55.6,55.61,55.58,55.61,17800.0,47.3263,47.3348,47.3093,47.3348,17800.0
2012-09-20 15:00:00,55.6,55.65,55.6,55.63,16200.0,47.3263,47.3689,47.3263,47.3519,16200.0
2012-09-20 15:05:00,55.63,55.66,55.62,55.65,24400.0,47.3519,47.3774,47.3434,47.3689,24400.0
2012-09-20 15:10:00,55.65,55.65,55.6,55.62,18300.0,47.3689,47.3689,47.3263,47.3434,18300.0
2012-09-20 15:15:00,55.61,55.62,55.6,55.6,18300.0,47.3348,47.3434,47.3263,47.3263,18300.0
2012-09-20 15:20:00,55.61,55.73,55.6,55.68,22300.0,47.3348,47.437,47.3263,47.3944,22300.0
2012-09-20 15:25:00,55.68,55.78,55.68,55.75,23200.0,47.3944,47.4795,47.3944,47.454,23200.0
2012-09-20 15:30:00,55.75,55.75,55.73,55.74,18000.0,47.454,47.454,47.437,47.4455,18000.0
2012-09-20 15:35:00,55.74,55.74,55.66,55.69,22300.0,47.4455,47.4455,47.3774,47.4029,22300.0
2012-09-20 15:40:00,55.69,55.74,55.68,55.72,24000.0,47.4029,47.4455,47.3944,47.4285,24000.0
2012-09-20 15:45:00,55.73,55.75,55.65,55.65,43400.0,47.437,47.454,47.3689,47.3689,43400.0
2012-09-20 15:50:00,55.66,55.7,55.66,55.7,36300.0,47.3774,47.4114,47.3774,47.4114,36300.0
2012-09-20 15:55:00,55.7,55.78,55.68,55.78,110900.0,47.4114,47.4795,47.3944,47.4795,110900.0
2012-09-21 09:30:00,56.11,56.11,55.75,55.79,324900.0,47.7604,47.7604,47.454,47.4881,324900.0
2012-09-21 09:35:00,55.79,55.84,55.71,55.72,12400.0,47.4881,47.5306,47.42,47.4285,12400.0
2012-09-21 09:40:00,55.72,55.73,55.58,55.61,11900.0,47.4285,47.437,47.3093,47.3348,11900.0
2012-09-21 09:45:00,55.62,55.77,55.62,55.74,10600.0,47.3434,47.471,47.3434,47.4455,10600.0
2012-09-21 09:50:00,55.73,55.87,55.7,55.85,13200.0,47.437,47.5561,47.4114,47.5391,13200.0
2012-09-21 09:55:00,55.84,55.87,55.8,55.85,23300.0,47.5306,47.5561,47.4966,47.5391,23300.0
2012-09-21 10:00:00,55.85,55.89,55.79,55.88,14400.0,47.5391,47.5732,47.4881,47.5647,14400.0
2012-09-21 10:05:00,55.88,55.98,55.88,55.97,16800.0,47.5647,47.6498,47.5647,47.6413,16800.0
2012-09-21 10:10:00,55.97,55.97,55.91,55.95,29700.0,47.6413,47.6413,47.5902,47.6242,29700.0
2012-09-21 10:15:00,55.95,56.01,55.92,56.01,25400.0,47.6242,47.6753,47.5987,47.6753,25400.0
2012-09-21 10:20:00,56.0,56.09,56.0,56.09,13900.0,47.6668,47.7434,47.6668,47.7434,13900.0
2012-09-21 10:25:00,56.1,56.2,56.1,56.2,21400.0,47.7519,47.837,47.7519,47.837,21400.0
2012-09-21 10:30:00,56.19,56.25,56.19,56.24,24000.0,47.8285,47.8796,47.8285,47.8711,24000.0
2012-09-21 10:35:00,56.24,56.29,56.2,56.29,26000.0,47.8711,47.9137,47.837,47.9137,26000.0
2012-09-21 10:40:00,56.29,56.49,56.27,56.45,91200.0,47.9137,48.0839,47.8966,48.0498,91200.0
2012-09-21 10:45:00,56.45,56.46,56.38,56.39,32900.0,48.0498,48.0584,47.9903,47.9988,32900.0
2012-09-21 10:50:00,56.39,56.48,56.39,56.45,35900.0,47.9988,48.0754,47.9988,48.0498,35900.0
2012-09-21 10:55:00,56.45,56.46,56.39,56.41,19600.0,48.0498,48.0584,47.9988,48.0158,19600.0
2012-09-21 11:00:00,56.41,56.41,56.29,56.29,23700.0,48.0158,48.0158,47.9137,47.9137,23700.0
2012-09-21 11:05:00,56.29,56.29,56.19,56.21,13400.0,47.9137,47.9137,47.8285,47.8456,13400.0
2012-09-21 11:10:00,56.19,56.19,56.14,56.17,9400.0,47.8285,47.8285,47.786,47.8115,9400.0
2012-09-21 11:15:00,56.15,56.16,56.07,56.09,23300.0,47.7945,47.803,47.7264,47.7434,23300.0
2012-09-21 11:20:00,56.09,56.09,56.01,56.02,13700.0,47.7434,47.7434,47.6753,47.6838,13700.0
2012-09-21 11:25:00,56.02,56.02,55.97,55.98,25800.0,47.6838,47.6838,47.6413,47.6498,25800.0
2012-09-21 11:30:00,55.98,56.08,55.98,56.07,13300.0,47.6498,47.7349,47.6498,47.7264,13300.0
2012-09-21 11:35:00,56.06,56.07,56.02,56.02,6100.0,47.7179,47.7264,47.6838,47.6838,6100.0
2012-09-21 11:40:00,56.02,56.04,55.98,56.02,14900.0,47.6838,47.7009,47.6498,47.6838,14900.0
2012-09-21 11:45:00,56.03,56.13,56.03,56.11,5400.0,47.6923,47.7775,47.6923,47.7604,5400.0
2012-09-21 11:50:00,56.12,56.13,56.07,56.09,9000.0,47.7689,47.7775,47.7264,47.7434,9000.0
2012-09-21 11:55:00,56.09,56.09,56.03,56.03,10000.0,47.7434,47.7434,47.6923,47.6923,10000.0
2012-09-21 12:00:00,56.04,56.07,56.04,56.06,3200.0,47.7009,47.7264,47.7009,47.7179,3200.0
2012-09-21 12:05:00,56.05,56.05,55.99,56.0,12300.0,47.7094,47.7094,47.6583,47.6668,12300.0
2012-09-21 12:10:00,56.0,56.02,55.99,56.02,7000.0,47.6668,47.6838,47.6583,47.6838,7000.0
2012-09-21 12:15:00,56.02,56.03,56.0,56.02,12700.0,47.6838,47.6923,47.6668,47.6838,12700.0
2012-09-21 12:20:00,56.02,56.05,56.02,56.03,17400.0,47.6838,47.7094,47.6838,47.6923,17400.0
2012-09-21 12:25:00,56.02,56.04,56.02,56.03,11100.0,47.6838,47.7009,47.6838,47.6923,11100.0
2012-09-21 12:30:00,56.03,56.05,56.02,56.02,13200.0,47.6923,47.7094,47.6838,47.6838,13200.0
2012-09-21 12:35:00,56.03,56.03,56.0,56.02,13700.0,47.6923,47.6923,47.6668,47.6838,13700.0
2012-09-21 12:40:00,56.01,56.02,55.98,56.02,27300.0,47.6753,47.6838,47.6498,47.6838,27300.0
2012-09-21 12:45:00,56.01,56.02,55.98,55.99,18600.0,47.6753,47.6838,47.6498,47.6583,18600.0
2012-09-21 12:50:00,56.0,56.03,55.98,56.03,11000.0,47.6668,47.6923,47.6498,47.6923,11000.0
2012-09-21 12:55:00,56.04,56.04,56.0,56.02,12900.0,47.7009,47.7009,47.6668,47.6838,12900.0
2012-09-21 13:00:00,56.03,56.03,56.0,56.01,8700.0,47.6923,47.6923,47.6668,47.6753,8700.0
2012-09-21 13:05:00,56.02,56.03,56.0,56.0,9400.0,47.6838,47.6923,47.6668,47.6668,9400.0
2012-09-21 13:10:00,56.0,56.03,55.99,56.01,10400.0,47.6668,47.6923,47.6583,47.6753,10400.0
2012-09-21 13:15:00,56.01,56.03,56.0,56.01,12700.0,47.6753,47.6923,47.6668,47.6753,12700.0
2012-09-21 13:20:00,56.02,56.02,55.99,56.0,5700.0,47.6838,47.6838,47.6583,47.6668,5700.0
2012-09-21 13:25:00,56.0,56.02,55.99,56.01,10100.0,47.6668,47.6838,47.6583,47.6753,10100.0
2012-09-21 13:30:00,56.02,56.03,56.0,56.02,11700.0,47.6838,47.6923,47.6668,47.6838,11700.0
2012-09-21 13:35:00,56.01,56.05,56.01,56.04,7400.0,47.6753,47.7094,47.6753,47.7009,7400.0
2012-09-21 13:40:00,56.05,56.07,56.03,56.06,10400.0,47.7094,47.7264,47.6923,47.7179,10400.0
2012-09-21 13:45:00,56.07,56.07,56.0,56.01,23400.0,47.7264,47.7264,47.6668,47.6753,23400.0
2012-09-21 13:50:00,56.01,56.01,56.0,56.0,14300.0,47.6753,47.6753,47.6668,47.6668,14300.0
2012-09-21 13:55:00,56.01,56.03,56.0,56.03,15200.0,47.6753,47.6923,47.6668,47.6923,15200.0
2012-09-21 14:00:00,56.03,56.03,56.01,56.02,10300.0,47.6923,47.6923,47.6753,47.6838,10300.0
2012-09-21 14:05:00,56.02,56.02,56.0,56.0,19500.0,47.6838,47.6838,47.6668,47.6668,19500.0
2012-09-21 14:10:00,56.01,56.03,56.0,56.03,13100.0,47.6753,47.6923,47.6668,47.6923,13100.0
2012-09-21 14:15:00,56.02,56.04,55.99,56.04,22500.0,47.6838,47.7009,47.6583,47.7009,22500.0
2012-09-21 14:20:00,56.03,56.04,56.01,56.02,9000.0,47.6923,47.7009,47.6753,47.6838,9000.0
2012-09-21 14:25:00,56.03,56.09,56.03,56.08,12800.0,47.6923,47.7434,47.6923,47.7349,12800.0
2012-09-21 14:30:00,56.08,56.12,56.06,56.1,9900.0,47.7349,47.7689,47.7179,47.7519,9900.0
2012-09-21 14:35:00,56.11,56.13,56.07,56.11,16100.0,47.7604,47.7775,47.7264,47.7604,16100.0
2012-09-21 14:40:00,56.12,56.16,56.12,56.14,18900.0,47.7689,47.803,47.7689,47.786,18900.0
2012-09-21 14:45:00,56.15,56.18,56.11,56.13,21000.0,47.7945,47.82,47.7604,47.7775,21000.0
2012-09-21 14:50:00,56.14,56.15,56.1,56.13,39700.0,47.786,47.7945,47.7519,47.7775,39700.0
2012-09-21 14:55:00,56.13,56.15,56.1,56.11,23500.0,47.7775,47.7945,47.7519,47.7604,23500.0
2012-09-21 15:00:00,56.12,56.12,56.03,56.04,33900.0,47.7689,47.7689,47.6923,47.7009,33900.0
2012-09-21 15:05:00,56.03,56.04,55.98,56.03,25800.0,47.6923,47.7009,47.6498,47.6923,25800.0
2012-09-21 15:10:00,56.04,56.14,56.03,56.12,34100.0,47.7009,47.786,47.6923,47.7689,34100.0
2012-09-21 15:15:00,56.13,56.18,56.12,56.17,49600.0,47.7775,47.82,47.7689,47.8115,49600.0
2012-09-21 15:20:00,56.17,56.17,56.07,56.09,79600.0,47.8115,47.8115,47.7264,47.7434,79600.0
2012-09-21 15:25:00,56.1,56.1,56.06,56.09,41300.0,47.7519,47.7519,47.7179,47.7434,41300.0
2012-09-21 15:30:00,56.09,56.1,56.03,56.03,63600.0,47.7434,47.7519,47.6923,47.6923,63600.0
2012-09-21 15:35:00,56.04,56.04,56.0,56.0,51800.0,47.7009,47.7009,47.6668,47.6668,51800.0
2012-09-21 15:40:00,56.0,56.06,56.0,56.02,70000.0,47.6668,47.7179,47.6668,47.6838,70000.0
2012-09-21 15:45:00,56.03,56.1,56.02,56.07,133800.0,47.6923,47.7519,47.6838,47.7264,133800.0
2012-09-21 15:50:00,56.07,56.08,56.05,56.05,144000.0,47.7264,47.7349,47.7094,47.7094,144000.0
2012-09-21 15:55:00,56.06,56.23,56.05,56.2,454800.0,47.7179,47.8626,47.7094,47.837,454800.0
2012-09-24 09:30:00,56.09,56.13,55.86,55.91,31800.0,47.7434,47.7775,47.5476,47.5902,31800.0
2012-09-24 09:35:00,55.9,56.0,55.83,55.98,5900.0,47.5817,47.6668,47.5221,47.6498,5900.0
2012-09-24 09:40:00,55.96,56.17,55.96,56.17,5400.0,47.6328,47.8115,47.6328,47.8115,5400.0
2012-09-24 09:45:00,56.13,56.14,56.02,56.04,12700.0,47.7775,47.786,47.6838,47.7009,12700.0
2012-09-24 09:50:00,56.05,56.05,56.0,56.03,4000.0,47.7094,47.7094,47.6668,47.6923,4000.0
2012-09-24 09:55:00,56.03,56.12,56.03,56.09,9900.0,47.6923,47.7689,47.6923,47.7434,9900.0
2012-09-24 10:00:00,56.09,56.2,56.09,56.2,12300.0,47.7434,47.837,47.7434,47.837,12300.0
2012-09-24 10:05:00,56.2,56.27,56.18,56.21,23500.0,47.837,47.8966,47.82,47.8456,23500.0
2012-09-24 10:10:00,56.2,56.2,56.12,56.19,13300.0,47.837,47.837,47.7689,47.8285,13300.0
2012-09-24 10:15:00,56.2,56.25,56.2,56.24,11700.0,47.837,47.8796,47.837,47.8711,11700.0
2012-09-24 10:20:00,56.25,56.27,56.2,56.25,14800.0,47.8796,47.8966,47.837,47.8796,14800.0
2012-09-24 10:25:00,56.26,56.34,56.25,56.29,12700.0,47.8881,47.9562,47.8796,47.9137,12700.0
2012-09-24 10:30:00,56.29,56.37,56.28,56.36,17400.0,47.9137,47.9817,47.9051,47.9732,17400.0
2012-09-24 10:35:00,56.36,56.37,56.34,56.36,8300.0,47.9732,47.9817,47.9562,47.9732,8300.0
2012-09-24 10:40:00,56.37,56.38,56.33,56.38,18300.0,47.9817,47.9903,47.9477,47.9903,18300.0
2012-09-24 10:45:00,56.39,56.41,56.36,56.38,15400.0,47.9988,48.0158,47.9732,47.9903,15400.0
2012-09-24 10:50:00,56.39,56.46,56.37,56.45,16700.0,47.9988,48.0584,47.9817,48.0498,16700.0
2012-09-24 10:55:00,56.46,56.5,56.46,56.47,24600.0,48.0584,48.0924,48.0584,48.0669,24600.0
2012-09-24 11:00:00,56.45,56.46,56.37,56.4,34900.0,48.0498,48.0584,47.9817,48.0073,34900.0
2012-09-24 11:05:00,56.39,56.4,56.35,56.35,23900.0,47.9988,48.0073,47.9647,47.9647,23900.0
2012-09-24 11:10:00,56.36,56.36,56.3,56.35,19500.0,47.9732,47.9732,47.9222,47.9647,19500.0
2012-09-24 11:15:00,56.34,56.45,56.34,56.45,11000.0,47.9562,48.0498,47.9562,48.0498,11000.0
2012-09-24 11:20:00,56.46,56.46,56.43,56.44,8300.0,48.0584,48.0584,48.0328,48.0413,8300.0
2012-09-24 11:25:00,56.45,56.45,56.42,56.42,5700.0,48.0498,48.0498,48.0243,48.0243,5700.0
2012-09-24 11:30:00,56.42,56.43,56.38,56.38,9800.0,48.0243,48.0328,47.9903,47.9903,9800.0
2012-09-24 11:35:00,56.39,56.39,56.3,56.31,10200.0,47.9988,47.9988,47.9222,47.9307,10200.0
2012-09-24 11:40:00,56.3,56.31,56.26,56.3,6800.0,47.9222,47.9307,47.8881,47.9222,6800.0
2012-09-24 11:45:00,56.3,56.3,56.28,56.28,1900.0,47.9222,47.9222,47.9051,47.9051,1900.0
2012-09-24 11:50:00,56.29,56.37,56.29,56.37,9500.0,47.9137,47.9817,47.9137,47.9817,9500.0
2012-09-24 11:55:00,56.37,56.37,56.33,56.35,6300.0,47.9817,47.9817,47.9477,47.9647,6300.0
2012-09-24 12:00:00,56.35,56.36,56.31,56.31,3300.0,47.9647,47.9732,47.9307,47.9307,3300.0
2012-09-24 12:05:00,56.31,56.34,56.29,56.34,17200.0,47.9307,47.9562,47.9137,47.9562,17200.0
2012-09-24 12:10:00,56.34,56.41,56.34,56.39,7000.0,47.9562,48.0158,47.9562,47.9988,7000.0
2012-09-24 12:15:00,56.39,56.39,56.37,56.37,6700.0,47.9988,47.9988,47.9817,47.9817,6700.0
2012-09-24 12:20:00,56.38,56.4,56.37,56.39,10000.0,47.9903,48.0073,47.9817,47.9988,10000.0
2012-09-24 12:25:00,56.38,56.43,56.38,56.41,5900.0,47.9903,48.0328,47.9903,48.0158,5900.0
2012-09-24 12:30:00,56.41,56.42,56.38,56.38,8000.0,48.0158,48.0243,47.9903,47.9903,8000.0
2012-09-24 12:35:00,56.38,56.4,56.36,56.38,13200.0,47.9903,48.0073,47.9732,47.9903,13200.0
2012-09-24 12:40:00,56.37,56.39,56.36,56.38,10400.0,47.9817,47.9988,47.9732,47.9903,10400.0
2012-09-24 12:45:00,56.38,56.4,56.36,56.39,8500.0,47.9903,48.0073,47.9732,47.9988,8500.0
2012-09-24 12:50:00,56.4,56.44,56.4,56.4,11900.0,48.0073,48.0413,48.0073,48.0073,11900.0
2012-09-24 12:55:00,56.4,56.46,56.38,56.46,14000.0,48.0073,48.0584,47.9903,48.0584,14000.0
2012-09-24 13:00:00,56.46,56.49,56.46,56.49,12700.0,48.0584,48.0839,48.0584,48.0839,12700.0
2012-09-24 13:05:00,56.49,56.49,56.48,56.49,5200.0,48.0839,48.0839,48.0754,48.0839,5200.0
2012-09-24 13:10:00,56.49,56.49,56.46,56.47,9500.0,48.0839,48.0839,48.0584,48.0669,9500.0
2012-09-24 13:15:00,56.46,56.46,56.43,56.45,9400.0,48.0584,48.0584,48.0328,48.0498,9400.0
2012-09-24 13:20:00,56.45,56.45,56.43,56.43,6200.0,48.0498,48.0498,48.0328,48.0328,6200.0
2012-09-24 13:25:00,56.43,56.49,56.42,56.48,10200.0,48.0328,48.0839,48.0243,48.0754,10200.0
2012-09-24 13:30:00,56.47,56.47,56.39,56.4,7300.0,48.0669,48.0669,47.9988,48.0073,7300.0
2012-09-24 13:35:00,56.39,56.41,56.33,56.4,34700.0,47.9988,48.0158,47.9477,48.0073,34700.0
2012-09-24 13:40:00,56.4,56.43,56.39,56.43,13800.0,48.0073,48.0328,47.9988,48.0328,13800.0
2012-09-24 13:45:00,56.43,56.47,56.39,56.46,19400.0,48.0328,48.0669,47.9988,48.0584,19400.0
2012-09-24 13:50:00,56.45,56.5,56.43,56.49,25700.0,48.0498,48.0924,48.0328,48.0839,25700.0
2012-09-24 13:55:00,56.48,56.5,56.4,56.41,19900.0,48.0754,48.0924,48.0073,48.0158,19900.0
2012-09-24 14:00:00,56.4,56.41,56.38,56.38,14500.0,48.0073,48.0158,47.9903,47.9903,14500.0
2012-09-24 14:05:00,56.37,56.41,56.37,56.38,6900.0,47.9817,48.0158,47.9817,47.9903,6900.0
2012-09-24 14:10:00,56.38,56.4,56.38,56.39,2900.0,47.9903,48.0073,47.9903,47.9988,2900.0
2012-09-24 14:15:00,56.4,56.46,56.39,56.45,10500.0,48.0073,48.0584,47.9988,48.0498,10500.0
2012-09-24 14:20:00,56.45,56.48,56.44,56.44,15500.0,48.0498,48.0754,48.0413,48.0413,15500.0
2012-09-24 14:25:00,56.44,56.5,56.43,56.49,16100.0,48.0413,48.0924,48.0328,48.0839,16100.0
2012-09-24 14:30:00,56.49,56.5,56.45,56.45,12600.0,48.0839,48.0924,48.0498,48.0498,12600.0
2012-09-24 14:35:00,56.46,56.48,56.41,56.45,39900.0,48.0584,48.0754,48.0158,48.0498,39900.0
2012-09-24 14:40:00,56.45,56.5,56.45,56.49,11000.0,48.0498,48.0924,48.0498,48.0839,11000.0
2012-09-24 14:45:00,56.5,56.53,56.49,56.52,20600.0,48.0924,48.1179,48.0839,48.1094,20600.0
2012-09-24 14:50:00,56.52,56.61,56.52,56.57,20900.0,48.1094,48.186,48.1094,48.152,20900.0
2012-09-24 14:55:00,56.56,56.57,56.48,56.52,25800.0,48.1435,48.152,48.0754,48.1094,25800.0
2012-09-24 15:00:00,56.53,56.53,56.45,56.45,20700.0,48.1179,48.1179,48.0498,48.0498,20700.0
2012-09-24 15:05:00,56.45,56.51,56.45,56.5,20800.0,48.0498,48.1009,48.0498,48.0924,20800.0
2012-09-24 15:10:00,56.51,56.52,56.47,56.49,30100.0,48.1009,48.1094,48.0669,48.0839,30100.0
2012-09-24 15:15:00,56.47,56.55,56.47,56.53,21500.0,48.0669,48.135,48.0669,48.1179,21500.0
2012-09-24 15:20:00,56.55,56.55,56.48,56.51,45400.0,48.135,48.135,48.0754,48.1009,45400.0
2012-09-24 15:25:00,56.52,56.57,56.52,56.55,30300.0,48.1094,48.152,48.1094,48.135,30300.0
2012-09-24 15:30:00,56.54,56.55,56.47,56.5,40000.0,48.1264,48.135,48.0669,48.0924,40000.0
2012-09-24 15:35:00,56.5,56.52,56.48,56.51,35000.0,48.0924,48.1094,48.0754,48.1009,35000.0
2012-09-24 15:40:00,56.51,56.59,56.5,56.53,57100.0,48.1009,48.169,48.0924,48.1179,57100.0
2012-09-24 15:45:00,56.52,56.55,56.51,56.54,41200.0,48.1094,48.135,48.1009,48.1264,41200.0
2012-09-24 15:50:00,56.54,56.54,56.45,56.52,60200.0,48.1264,48.1264,48.0498,48.1094,60200.0
2012-09-24 15:55:00,56.51,56.52,56.47,56.51,83300.0,48.1009,48.1094,48.0669,48.1009,83300.0
2012-09-25 09:30:00,56.69,56.8,56.65,56.79,31200.0,48.2541,48.3478,48.2201,48.3392,31200.0
2012-09-25 09:35:00,56.8,56.8,56.64,56.69,23100.0,48.3478,48.3478,48.2116,48.2541,23100.0
2012-09-25 09:40:00,56.68,56.68,56.47,56.55,17700.0,48.2456,48.2456,48.0669,48.135,17700.0
2012-09-25 09:45:00,56.58,56.58,56.49,56.51,12000.0,48.1605,48.1605,48.0839,48.1009,12000.0
2012-09-25 09:50:00,56.55,56.63,56.53,56.61,11800.0,48.135,48.2031,48.1179,48.186,11800.0
2012-09-25 09:55:00,56.61,56.68,56.58,56.68,11200.0,48.186,48.2456,48.1605,48.2456,11200.0
2012-09-25 10:00:00,56.68,56.79,56.68,56.74,68600.0,48.2456,48.3392,48.2456,48.2967,68600.0
2012-09-25 10:05:00,56.72,56.75,56.66,56.73,10200.0,48.2797,48.3052,48.2286,48.2882,10200.0
2012-09-25 10:10:00,56.73,56.75,56.69,56.71,3900.0,48.2882,48.3052,48.2541,48.2712,3900.0
2012-09-25 10:15:00,56.71,56.75,56.68,56.68,18900.0,48.2712,48.3052,48.2456,48.2456,18900.0
2012-09-25 10:20:00,56.66,56.68,56.61,56.61,10100.0,48.2286,48.2456,48.186,48.186,10100.0
2012-09-25 10:25:00,56.61,56.63,56.54,56.59,12200.0,48.186,48.2031,48.1264,48.169,12200.0
2012-09-25 10:30:00,56.6,56.69,56.6,56.67,6700.0,48.1775,48.2541,48.1775,48.2371,6700.0
2012-09-25 10:35:00,56.68,56.75,56.67,56.7,12500.0,48.2456,48.3052,48.2371,48.2626,12500.0
2012-09-25 10:40:00,56.69,56.72,56.65,56.66,15100.0,48.2541,48.2797,48.2201,48.2286,15100.0
2012-09-25 10:45:00,56.65,56.69,56.64,56.66,16500.0,48.2201,48.2541,48.2116,48.2286,16500.0
2012-09-25 10:50:00,56.67,56.67,56.59,56.59,6400.0,48.2371,48.2371,48.169,48.169,6400.0
2012-09-25 10:55:00,56.59,56.62,56.55,56.59,18200.0,48.169,48.1945,48.135,48.169,18200.0
2012-09-25 11:00:00,56.6,56.73,56.6,56.62,27500.0,48.1775,48.2882,48.1775,48.1945,27500.0
2012-09-25 11:05:00,56.61,56.7,56.61,56.69,15600.0,48.186,48.2626,48.186,48.2541,15600.0
2012-09-25 11:10:00,56.7,56.72,56.68,56.68,8400.0,48.2626,48.2797,48.2456,48.2456,8400.0
2012-09-25 11:15:00,56.68,56.68,56.63,56.65,10100.0,48.2456,48.2456,48.2031,48.2201,10100.0
2012-09-25 11:20:00,56.65,56.66,56.6,56.65,21700.0,48.2201,48.2286,48.1775,48.2201,21700.0
2012-09-25 11:25:00,56.66,56.71,56.59,56.6,20500.0,48.2286,48.2712,48.169,48.1775,20500.0
2012-09-25 11:30:00,56.6,56.61,56.56,56.58,6800.0,48.1775,48.186,48.1435,48.1605,6800.0
2012-09-25 11:35:00,56.59,56.61,56.57,56.58,8500.0,48.169,48.186,48.152,48.1605,8500.0
2012-09-25 11:40:00,56.58,56.62,56.58,56.6,10000.0,48.1605,48.1945,48.1605,48.1775,10000.0
2012-09-25 11:45:00,56.59,56.6,56.55,56.6,11300.0,48.169,48.1775,48.135,48.1775,11300.0
2012-09-25 11:50:00,56.6,56.67,56.59,56.66,10700.0,48.1775,48.2371,48.169,48.2286,10700.0
2012-09-25 11:55:00,56.66,56.69,56.63,56.68,12000.0,48.2286,48.2541,48.2031,48.2456,12000.0
2012-09-25 12:00:00,56.68,56.7,56.61,56.62,22800.0,48.2456,48.2626,48.186,48.1945,22800.0
2012-09-25 12:05:00,56.63,56.67,56.63,56.67,17600.0,48.2031,48.2371,48.2031,48.2371,17600.0
2012-09-25 12:10:00,56.67,56.68,56.63,56.64,16100.0,48.2371,48.2456,48.2031,48.2116,16100.0
2012-09-25 12:15:00,56.64,56.65,56.58,56.61,18900.0,48.2116,48.2201,48.1605,48.186,18900.0
2012-09-25 12:20:00,56.61,56.63,56.6,56.61,9800.0,48.186,48.2031,48.1775,48.186,9800.0
2012-09-25 12:25:00,56.61,56.65,56.61,56.65,11100.0,48.186,48.2201,48.186,48.2201,11100.0
2012-09-25 12:30:00,56.64,56.66,56.59,56.6,34600.0,48.2116,48.2286,48.169,48.1775,34600.0
2012-09-25 12:35:00,56.59,56.59,56.43,56.43,26000.0,48.169,48.169,48.0328,48.0328,26000.0
2012-09-25 12:40:00,56.42,56.49,56.38,56.49,30600.0,48.0243,48.0839,47.9903,48.0839,30600.0
2012-09-25 12:45:00,56.48,56.48,56.42,56.44,15100.0,48.0754,48.0754,48.0243,48.0413,15100.0
2012-09-25 12:50:00,56.44,56.51,56.44,56.5,10000.0,48.0413,48.1009,48.0413,48.0924,10000.0
2012-09-25 12:55:00,56.51,56.6,56.49,56.58,16000.0,48.1009,48.1775,48.0839,48.1605,16000.0
2012-09-25 13:00:00,56.58,56.58,56.47,56.48,20700.0,48.1605,48.1605,48.0669,48.0754,20700.0
2012-09-25 13:05:00,56.5,56.54,56.49,56.49,4300.0,48.0924,48.1264,48.0839,48.0839,4300.0
2012-09-25 13:10:00,56.48,56.58,56.48,56.58,7400.0,48.0754,48.1605,48.0754,48.1605,7400.0
2012-09-25 13:15:00,56.58,56.63,56.55,56.55,11500.0,48.1605,48.2031,48.135,48.135,11500.0
2012-09-25 13:20:00,56.55,56.58,56.54,56.58,8100.0,48.135,48.1605,48.1264,48.1605,8100.0
2012-09-25 13:25:00,56.58,56.58,56.49,56.55,11700.0,48.1605,48.1605,48.0839,48.135,11700.0
2012-09-25 13:30:00,56.55,56.59,56.53,56.54,32600.0,48.135,48.169,48.1179,48.1264,32600.0
2012-09-25 13:35:00,56.53,56.55,56.49,56.49,65400.0,48.1179,48.135,48.0839,48.0839,65400.0
2012-09-25 13:40:00,56.48,56.48,56.39,56.39,17700.0,48.0754,48.0754,47.9988,47.9988,17700.0
2012-09-25 13:45:00,56.39,56.44,56.37,56.39,26800.0,47.9988,48.0413,47.9817,47.9988,26800.0
2012-09-25 13:50:00,56.37,56.44,56.37,56.4,31100.0,47.9817,48.0413,47.9817,48.0073,31100.0
2012-09-25 13:55:00,56.4,56.42,56.4,56.42,10200.0,48.0073,48.0243,48.0073,48.0243,10200.0
2012-09-25 14:00:00,56.42,56.43,56.06,56.21,162600.0,48.0243,48.0328,47.7179,47.8456,162600.0
2012-09-25 14:05:00,56.21,56.43,56.13,56.37,61300.0,47.8456,48.0328,47.7775,47.9817,61300.0
2012-09-25 14:10:00,56.38,56.42,56.36,56.38,31700.0,47.9903,48.0243,47.9732,47.9903,31700.0
2012-09-25 14:15:00,56.38,56.41,56.27,56.32,21400.0,47.9903,48.0158,47.8966,47.9392,21400.0
2012-09-25 14:20:00,56.32,56.32,56.23,56.26,7900.0,47.9392,47.9392,47.8626,47.8881,7900.0
2012-09-25 14:25:00,56.26,56.3,56.21,56.3,10200.0,47.8881,47.9222,47.8456,47.9222,10200.0
2012-09-25 14:30:00,56.28,56.3,56.25,56.29,6600.0,47.9051,47.9222,47.8796,47.9137,6600.0
2012-09-25 14:35:00,56.29,56.36,56.25,56.35,26200.0,47.9137,47.9732,47.8796,47.9647,26200.0
2012-09-25 14:40:00,56.35,56.41,56.32,56.39,33000.0,47.9647,48.0158,47.9392,47.9988,33000.0
2012-09-25 14:45:00,56.39,56.39,56.25,56.31,10900.0,47.9988,47.9988,47.8796,47.9307,10900.0
2012-09-25 14:50:00,56.3,56.3,56.27,56.27,9000.0,47.9222,47.9222,47.8966,47.8966,9000.0
2012-09-25 14:55:00,56.28,56.29,56.24,56.26,11100.0,47.9051,47.9137,47.8711,47.8881,11100.0
2012-09-25 15:00:00,56.24,56.29,56.24,56.29,18500.0,47.8711,47.9137,47.8711,47.9137,18500.0
2012-09-25 15:05:00,56.27,56.27,56.17,56.17,27300.0,47.8966,47.8966,47.8115,47.8115,27300.0
2012-09-25 15:10:00,56.17,56.18,55.97,56.11,29000.0,47.8115,47.82,47.6413,47.7604,29000.0
2012-09-25 15:15:00,56.12,56.17,56.07,56.13,21600.0,47.7689,47.8115,47.7264,47.7775,21600.0
2012-09-25 15:20:00,56.12,56.25,56.11,56.16,13100.0,47.7689,47.8796,47.7604,47.803,13100.0
2012-09-25 15:25:00,56.16,56.18,56.09,56.14,18000.0,47.803,47.82,47.7434,47.786,18000.0
2012-09-25 15:30:00,56.15,56.17,56.12,56.14,21000.0,47.7945,47.8115,47.7689,47.786,21000.0
2012-09-25 15:35:00,56.15,56.17,56.09,56.1,42800.0,47.7945,47.8115,47.7434,47.7519,42800.0
2012-09-25 15:40:00,56.1,56.12,56.03,56.04,40300.0,47.7519,47.7689,47.6923,47.7009,40300.0
2012-09-25 15:45:00,56.04,56.07,55.99,56.04,41400.0,47.7009,47.7264,47.6583,47.7009,41400.0
2012-09-25 15:50:00,56.03,56.07,56.01,56.06,33900.0,47.6923,47.7264,47.6753,47.7179,33900.0
2012-09-25 15:55:00,56.05,56.07,55.97,56.0,70500.0,47.7094,47.7264,47.6413,47.6668,70500.0
2012-09-26 09:30:00,55.9,56.0,55.84,55.86,18400.0,47.7636,47.849,47.7123,47.7294,18400.0
2012-09-26 09:35:00,55.88,55.91,55.82,55.83,4400.0,47.7465,47.7721,47.6952,47.7038,4400.0
2012-09-26 09:40:00,55.88,55.88,55.68,55.68,19700.0,47.7465,47.7465,47.5756,47.5756,19700.0
2012-09-26 09:45:00,55.74,55.78,55.68,55.74,8500.0,47.6269,47.661,47.5756,47.6269,8500.0
2012-09-26 09:50:00,55.74,55.86,55.69,55.77,24000.0,47.6269,47.7294,47.5841,47.6525,24000.0
2012-09-26 09:55:00,55.76,55.77,55.72,55.74,3600.0,47.6439,47.6525,47.6098,47.6269,3600.0
2012-09-26 10:00:00,55.75,55.75,55.63,55.71,9000.0,47.6354,47.6354,47.5329,47.6012,9000.0
2012-09-26 10:05:00,55.7,55.71,55.57,55.65,18300.0,47.5927,47.6012,47.4816,47.55,18300.0
2012-09-26 10:10:00,55.64,55.64,55.58,55.63,3100.0,47.5414,47.5414,47.4901,47.5329,3100.0
2012-09-26 10:15:00,55.62,55.65,55.59,55.63,6000.0,47.5243,47.55,47.4987,47.5329,6000.0
2012-09-26 10:20:00,55.62,55.65,55.54,55.54,5300.0,47.5243,47.55,47.456,47.456,5300.0
2012-09-26 10:25:00,55.53,55.56,55.48,55.49,10100.0,47.4474,47.4731,47.4047,47.4132,10100.0
2012-09-26 10:30:00,55.49,55.54,55.45,55.54,14300.0,47.4132,47.456,47.3791,47.456,14300.0
2012-09-26 10:35:00,55.54,55.55,55.42,55.43,11800.0,47.456,47.4645,47.3534,47.362,11800.0
2012-09-26 10:40:00,55.45,55.6,55.45,55.6,17800.0,47.3791,47.5072,47.3791,47.5072,17800.0
2012-09-26 10:45:00,55.63,55.68,55.6,55.67,18800.0,47.5329,47.5756,47.5072,47.567,18800.0
2012-09-26 10:50:00,55.68,55.77,55.68,55.72,8700.0,47.5756,47.6525,47.5756,47.6098,8700.0
2012-09-26 10:55:00,55.71,55.71,55.63,55.65,16300.0,47.6012,47.6012,47.5329,47.55,16300.0
2012-09-26 11:00:00,55.65,55.8,55.65,55.72,12300.0,47.55,47.6781,47.55,47.6098,12300.0
2012-09-26 11:05:00,55.71,55.74,55.68,55.73,22500.0,47.6012,47.6269,47.5756,47.6183,22500.0
2012-09-26 11:10:00,55.73,55.75,55.71,55.73,13800.0,47.6183,47.6354,47.6012,47.6183,13800.0
2012-09-26 11:15:00,55.74,55.81,55.7,55.81,10900.0,47.6269,47.6867,47.5927,47.6867,10900.0
2012-09-26 11:20:00,55.81,55.81,55.73,55.74,24800.0,47.6867,47.6867,47.6183,47.6269,24800.0
2012-09-26 11:25:00,55.74,55.74,55.68,55.71,7200.0,47.6269,47.6269,47.5756,47.6012,7200.0
2012-09-26 11:30:00,55.71,55.73,55.68,55.7,14300.0,47.6012,47.6183,47.5756,47.5927,14300.0
2012-09-26 11:35:00,55.7,55.74,55.68,55.74,8400.0,47.5927,47.6269,47.5756,47.6269,8400.0
2012-09-26 11:40:00,55.75,55.83,55.75,55.8,9300.0,47.6354,47.7038,47.6354,47.6781,9300.0
2012-09-26 11:45:00,55.81,55.85,55.79,55.79,7800.0,47.6867,47.7208,47.6696,47.6696,7800.0
2012-09-26 11:50:00,55.78,55.78,55.74,55.76,4000.0,47.661,47.661,47.6269,47.6439,4000.0
2012-09-26 11:55:00,55.79,55.8,55.69,55.75,42900.0,47.6696,47.6781,47.5841,47.6354,42900.0
2012-09-26 12:00:00,55.75,55.83,55.75,55.77,14200.0,47.6354,47.7038,47.6354,47.6525,14200.0
2012-09-26 12:05:00,55.76,55.76,55.73,55.76,6500.0,47.6439,47.6439,47.6183,47.6439,6500.0
2012-09-26 12:10:00,55.77,55.83,55.75,55.78,8500.0,47.6525,47.7038,47.6354,47.661,8500.0
2012-09-26 12:15:00,55.8,55.82,55.77,55.79,5600.0,47.6781,47.6952,47.6525,47.6696,5600.0
2012-09-26 12:20:00,55.79,55.8,55.77,55.77,6000.0,47.6696,47.6781,47.6525,47.6525,6000.0
2012-09-26 12:25:00,55.77,55.79,55.73,55.73,5800.0,47.6525,47.6696,47.6183,47.6183,5800.0
2012-09-26 12:30:00,55.74,55.76,55.72,55.73,6400.0,47.6269,47.6439,47.6098,47.6183,6400.0
2012-09-26 12:35:00,55.73,55.74,55.71,55.73,5100.0,47.6183,47.6269,47.6012,47.6183,5100.0
2012-09-26 12:40:00,55.73,55.74,55.71,55.74,5600.0,47.6183,47.6269,47.6012,47.6269,5600.0
2012-09-26 12:45:00,55.74,55.75,55.69,55.71,11300.0,47.6269,47.6354,47.5841,47.6012,11300.0
2012-09-26 12:50:00,55.72,55.72,55.7,55.72,9000.0,47.6098,47.6098,47.5927,47.6098,9000.0
2012-09-26 12:55:00,55.73,55.81,55.73,55.78,14400.0,47.6183,47.6867,47.6183,47.661,14400.0
2012-09-26 13:00:00,55.79,55.79,55.74,55.74,4200.0,47.6696,47.6696,47.6269,47.6269,4200.0
2012-09-26 13:05:00,55.73,55.81,55.72,55.76,10900.0,47.6183,47.6867,47.6098,47.6439,10900.0
2012-09-26 13:10:00,55.76,55.77,55.74,55.74,5700.0,47.6439,47.6525,47.6269,47.6269,5700.0
2012-09-26 13:15:00,55.74,55.77,55.72,55.75,8100.0,47.6269,47.6525,47.6098,47.6354,8100.0
2012-09-26 13:20:00,55.74,55.79,55.73,55.79,5600.0,47.6269,47.6696,47.6183,47.6696,5600.0
2012-09-26 13:25:00,55.78,55.81,55.75,55.75,10600.0,47.661,47.6867,47.6354,47.6354,10600.0
2012-09-26 13:30:00,55.76,55.77,55.69,55.73,13900.0,47.6439,47.6525,47.5841,47.6183,13900.0
2012-09-26 13:35:00,55.73,55.73,55.7,55.72,14600.0,47.6183,47.6183,47.5927,47.6098,14600.0
2012-09-26 13:40:00,55.72,55.76,55.7,55.75,14700.0,47.6098,47.6439,47.5927,47.6354,14700.0
2012-09-26 13:45:00,55.76,55.76,55.69,55.72,19800.0,47.6439,47.6439,47.5841,47.6098,19800.0
2012-09-26 13:50:00,55.72,55.72,55.67,55.68,10800.0,47.6098,47.6098,47.567,47.5756,10800.0
2012-09-26 13:55:00,55.67,55.71,55.66,55.69,34300.0,47.567,47.6012,47.5585,47.5841,34300.0
2012-09-26 14:00:00,55.7,55.77,55.7,55.73,9800.0,47.5927,47.6525,47.5927,47.6183,9800.0
2012-09-26 14:05:00,55.73,55.75,55.69,55.72,18200.0,47.6183,47.6354,47.5841,47.6098,18200.0
2012-09-26 14:10:00,55.72,55.72,55.68,55.71,20900.0,47.6098,47.6098,47.5756,47.6012,20900.0
2012-09-26 14:15:00,55.7,55.72,55.69,55.7,11400.0,47.5927,47.6098,47.5841,47.5927,11400.0
2012-09-26 14:20:00,55.7,55.71,55.67,55.69,13500.0,47.5927,47.6012,47.567,47.5841,13500.0
2012-09-26 14:25:00,55.7,55.73,55.63,55.64,16800.0,47.5927,47.6183,47.5329,47.5414,16800.0
2012-09-26 14:30:00,55.63,55.67,55.59,55.67,31800.0,47.5329,47.567,47.4987,47.567,31800.0
2012-09-26 14:35:00,55.66,55.66,55.62,55.66,12800.0,47.5585,47.5585,47.5243,47.5585,12800.0
2012-09-26 14:40:00,55.65,55.68,55.64,55.66,9000.0,47.55,47.5756,47.5414,47.5585,9000.0
2012-09-26 14:45:00,55.66,55.73,55.65,55.72,10800.0,47.5585,47.6183,47.55,47.6098,10800.0
2012-09-26 14:50:00,55.72,55.72,55.68,55.68,11200.0,47.6098,47.6098,47.5756,47.5756,11200.0
2012-09-26 14:55:00,55.7,55.72,55.66,55.72,14500.0,47.5927,47.6098,47.5585,47.6098,14500.0
2012-09-26 15:00:00,55.72,55.73,55.66,55.69,19300.0,47.6098,47.6183,47.5585,47.5841,19300.0
2012-09-26 15:05:00,55.68,55.73,55.66,55.67,29000.0,47.5756,47.6183,47.5585,47.567,29000.0
2012-09-26 15:10:00,55.68,55.72,55.67,55.71,7000.0,47.5756,47.6098,47.567,47.6012,7000.0
2012-09-26 15:15:00,55.7,55.75,55.68,55.7,17400.0,47.5927,47.6354,47.5756,47.5927,17400.0
2012-09-26 15:20:00,55.7,55.74,55.64,55.65,9800.0,47.5927,47.6269,47.5414,47.55,9800.0
2012-09-26 15:25:00,55.65,55.71,55.64,55.65,12200.0,47.55,47.6012,47.5414,47.55,12200.0
2012-09-26 15:30:00,55.64,55.7,55.64,55.65,19100.0,47.5414,47.5927,47.5414,47.55,19100.0
2012-09-26 15:35:00,55.65,55.66,55.59,55.64,22900.0,47.55,47.5585,47.4987,47.5414,22900.0
2012-09-26 15:40:00,55.64,55.69,55.6,55.69,17600.0,47.5414,47.5841,47.5072,47.5841,17600.0
2012-09-26 15:45:00,55.69,55.69,55.58,55.59,21000.0,47.5841,47.5841,47.4901,47.4987,21000.0
2012-09-26 15:50:00,55.59,55.66,55.57,55.64,25600.0,47.4987,47.5585,47.4816,47.5414,25600.0
2012-09-26 15:55:00,55.64,55.64,55.58,55.59,55200.0,47.5414,47.5414,47.4901,47.4987,55200.0
2012-09-27 09:30:00,55.65,55.83,55.63,55.76,24300.0,47.55,47.7038,47.5329,47.6439,24300.0
2012-09-27 09:35:00,55.74,55.75,55.56,55.63,21100.0,47.6269,47.6354,47.4731,47.5329,21100.0
2012-09-27 09:40:00,55.63,55.69,55.61,55.66,9000.0,47.5329,47.5841,47.5158,47.5585,9000.0
2012-09-27 09:45:00,55.68,55.82,55.64,55.78,9200.0,47.5756,47.6952,47.5414,47.661,9200.0
2012-09-27 09:50:00,55.76,55.76,55.64,55.65,4800.0,47.6439,47.6439,47.5414,47.55,4800.0
2012-09-27 09:55:00,55.65,55.65,55.54,55.55,10700.0,47.55,47.55,47.456,47.4645,10700.0
2012-09-27 10:00:00,55.53,55.61,55.52,55.58,9500.0,47.4474,47.5158,47.4389,47.4901,9500.0
2012-09-27 10:05:00,55.57,55.68,55.57,55.68,6800.0,47.4816,47.5756,47.4816,47.5756,6800.0
2012-09-27 10:10:00,55.66,55.66,55.58,55.63,10700.0,47.5585,47.5585,47.4901,47.5329,10700.0
2012-09-27 10:15:00,55.6,55.61,55.55,55.56,11400.0,47.5072,47.5158,47.4645,47.4731,11400.0
2012-09-27 10:20:00,55.56,55.6,55.53,55.53,10200.0,47.4731,47.5072,47.4474,47.4474,10200.0
2012-09-27 10:25:00,55.53,55.56,55.52,55.53,8200.0,47.4474,47.4731,47.4389,47.4474,8200.0
2012-09-27 10:30:00,55.54,55.54,55.44,55.46,31700.0,47.456,47.456,47.3705,47.3876,31700.0
2012-09-27 10:35:00,55.47,55.51,55.44,55.48,10700.0,47.3962,47.4303,47.3705,47.4047,10700.0
2012-09-27 10:40:00,55.49,55.52,55.46,55.47,9700.0,47.4132,47.4389,47.3876,47.3962,9700.0
2012-09-27 10:45:00,55.48,55.49,55.45,55.49,7500.0,47.4047,47.4132,47.3791,47.4132,7500.0
2012-09-27 10:50:00,55.49,55.49,55.43,55.43,7400.0,47.4132,47.4132,47.362,47.362,7400.0
2012-09-27 10:55:00,55.43,55.56,55.43,55.54,16300.0,47.362,47.4731,47.362,47.456,16300.0
2012-09-27 11:00:00,55.54,55.59,55.51,55.51,9000.0,47.456,47.4987,47.4303,47.4303,9000.0
2012-09-27 11:05:00,55.51,55.52,55.45,55.49,39600.0,47.4303,47.4389,47.3791,47.4132,39600.0
2012-09-27 11:10:00,55.5,55.53,55.49,55.5,14600.0,47.4218,47.4474,47.4132,47.4218,14600.0
2012-09-27 11:15:00,55.5,55.5,55.45,55.47,17200.0,47.4218,47.4218,47.3791,47.3962,17200.0
2012-09-27 11:20:00,55.47,55.49,55.41,55.46,14900.0,47.3962,47.4132,47.3449,47.3876,14900.0
2012-09-27 11:25:00,55.47,55.5,55.44,55.5,10400.0,47.3962,47.4218,47.3705,47.4218,10400.0
2012-09-27 11:30:00,55.49,55.49,55.42,55.43,8600.0,47.4132,47.4132,47.3534,47.362,8600.0
2012-09-27 11:35:00,55.43,55.43,55.37,55.37,7100.0,47.362,47.362,47.3107,47.3107,7100.0
2012-09-27 11:40:00,55.39,55.4,55.37,55.38,7000.0,47.3278,47.3363,47.3107,47.3193,7000.0
2012-09-27 11:45:00,55.38,55.43,55.37,55.42,6400.0,47.3193,47.362,47.3107,47.3534,6400.0
2012-09-27 11:50:00,55.42,55.47,55.41,55.46,6500.0,47.3534,47.3962,47.3449,47.3876,6500.0
2012-09-27 11:55:00,55.47,55.57,55.45,55.57,8500.0,47.3962,47.4816,47.3791,47.4816,8500.0
2012-09-27 12:00:00,55.58,55.64,55.58,55.64,8200.0,47.4901,47.5414,47.4901,47.5414,8200.0
2012-09-27 12:05:00,55.67,55.68,55.64,55.65,4000.0,47.567,47.5756,47.5414,47.55,4000.0
2012-09-27 12:10:00,55.64,55.69,55.63,55.64,13700.0,47.5414,47.5841,47.5329,47.5414,13700.0
2012-09-27 12:15:00,55.63,55.65,55.62,55.64,4400.0,47.5329,47.55,47.5243,47.5414,4400.0
2012-09-27 12:20:00,55.64,55.7,55.62,55.7,5600.0,47.5414,47.5927,47.5243,47.5927,5600.0
2012-09-27 12:25:00,55.71,55.79,55.71,55.77,18400.0,47.6012,47.6696,47.6012,47.6525,18400.0
2012-09-27 12:30:00,55.77,55.82,55.76,55.76,8200.0,47.6525,47.6952,47.6439,47.6439,8200.0
2012-09-27 12:35:00,55.76,55.76,55.73,55.74,5400.0,47.6439,47.6439,47.6183,47.6269,5400.0
2012-09-27 12:40:00,55.74,55.74,55.71,55.72,5400.0,47.6269,47.6269,47.6012,47.6098,5400.0
2012-09-27 12:45:00,55.72,55.73,55.71,55.72,4300.0,47.6098,47.6183,47.6012,47.6098,4300.0
2012-09-27 12:50:00,55.72,55.73,55.68,55.71,7200.0,47.6098,47.6183,47.5756,47.6012,7200.0
2012-09-27 12:55:00,55.72,55.77,55.72,55.74,5300.0,47.6098,47.6525,47.6098,47.6269,5300.0
2012-09-27 13:00:00,55.73,55.75,55.71,55.72,5600.0,47.6183,47.6354,47.6012,47.6098,5600.0
2012-09-27 13:05:00,55.71,55.73,55.7,55.71,4300.0,47.6012,47.6183,47.5927,47.6012,4300.0
2012-09-27 13:10:00,55.71,55.72,55.68,55.68,10800.0,47.6012,47.6098,47.5756,47.5756,10800.0
2012-09-27 13:15:00,55.69,55.76,55.69,55.72,7900.0,47.5841,47.6439,47.5841,47.6098,7900.0
2012-09-27 13:20:00,55.72,55.72,55.69,55.71,3000.0,47.6098,47.6098,47.5841,47.6012,3000.0
2012-09-27 13:25:00,55.7,55.72,55.69,55.71,7200.0,47.5927,47.6098,47.5841,47.6012,7200.0
2012-09-27 13:30:00,55.7,55.71,55.67,55.71,11000.0,47.5927,47.6012,47.567,47.6012,11000.0
2012-09-27 13:35:00,55.72,55.8,55.7,55.8,10000.0,47.6098,47.6781,47.5927,47.6781,10000.0
2012-09-27 13:40:00,55.8,55.85,55.79,55.79,16500.0,47.6781,47.7208,47.6696,47.6696,16500.0
2012-09-27 13:45:00,55.8,55.84,55.8,55.81,5800.0,47.6781,47.7123,47.6781,47.6867,5800.0
2012-09-27 13:50:00,55.81,55.82,55.79,55.79,6400.0,47.6867,47.6952,47.6696,47.6696,6400.0
2012-09-27 13:55:00,55.79,55.84,55.77,55.81,6300.0,47.6696,47.7123,47.6525,47.6867,6300.0
2012-09-27 14:00:00,55.8,55.84,55.8,55.81,8000.0,47.6781,47.7123,47.6781,47.6867,8000.0
2012-09-27 14:05:00,55.81,55.81,55.79,55.79,11600.0,47.6867,47.6867,47.6696,47.6696,11600.0
2012-09-27 14:10:00,55.79,55.83,55.78,55.83,6600.0,47.6696,47.7038,47.661,47.7038,6600.0
2012-09-27 14:15:00,55.84,55.84,55.8,55.81,47600.0,47.7123,47.7123,47.6781,47.6867,47600.0
2012-09-27 14:20:00,55.8,55.81,55.8,55.8,7500.0,47.6781,47.6867,47.6781,47.6781,7500.0
2012-09-27 14:25:00,55.81,55.81,55.78,55.78,16000.0,47.6867,47.6867,47.661,47.661,16000.0
2012-09-27 14:30:00,55.78,55.8,55.76,55.77,9200.0,47.661,47.6781,47.6439,47.6525,9200.0
2012-09-27 14:35:00,55.77,55.77,55.75,55.75,11600.0,47.6525,47.6525,47.6354,47.6354,11600.0
2012-09-27 14:40:00,55.76,55.77,55.74,55.75,9700.0,47.6439,47.6525,47.6269,47.6354,9700.0
2012-09-27 14:45:00,55.74,55.76,55.73,55.75,9300.0,47.6269,47.6439,47.6183,47.6354,9300.0
2012-09-27 14:50:00,55.75,55.8,55.7,55.71,17500.0,47.6354,47.6781,47.5927,47.6012,17500.0
2012-09-27 14:55:00,55.71,55.71,55.7,55.7,6200.0,47.6012,47.6012,47.5927,47.5927,6200.0
2012-09-27 15:00:00,55.71,55.77,55.69,55.76,17600.0,47.6012,47.6525,47.5841,47.6439,17600.0
2012-09-27 15:05:00,55.76,55.79,55.76,55.76,13100.0,47.6439,47.6696,47.6439,47.6439,13100.0
2012-09-27 15:10:00,55.76,55.78,55.75,55.77,15200.0,47.6439,47.661,47.6354,47.6525,15200.0
2012-09-27 15:15:00,55.76,55.77,55.73,55.75,19900.0,47.6439,47.6525,47.6183,47.6354,19900.0
2012-09-27 15:20:00,55.75,55.78,55.74,55.75,10600.0,47.6354,47.661,47.6269,47.6354,10600.0
2012-09-27 15:25:00,55.75,55.78,55.74,55.77,26000.0,47.6354,47.661,47.6269,47.6525,26000.0
2012-09-27 15:30:00,55.77,55.82,55.77,55.82,17000.0,47.6525,47.6952,47.6525,47.6952,17000.0
2012-09-27 15:35:00,55.82,55.83,55.79,55.79,24600.0,47.6952,47.7038,47.6696,47.6696,24600.0
2012-09-27 15:40:00,55.78,55.81,55.78,55.8,14000.0,47.661,47.6867,47.661,47.6781,14000.0
2012-09-27 15:45:00,55.79,55.82,55.73,55.82,42900.0,47.6696,47.6952,47.6183,47.6952,42900.0
2012-09-27 15:50:00,55.82,55.82,55.75,55.78,49900.0,47.6952,47.6952,47.6354,47.661,49900.0
2012-09-27 15:55:00,55.79,55.81,55.74,55.81,104500.0,47.6696,47.6867,47.6269,47.6867,104500.0
2012-09-28 09:30:00,55.56,55.63,55.4,55.49,17600.0,47.4731,47.5329,47.3363,47.4132,17600.0
2012-09-28 09:35:00,55.44,55.52,55.44,55.48,29800.0,47.3705,47.4389,47.3705,47.4047,29800.0
2012-09-28 09:40:00,55.47,55.57,55.35,55.54,21400.0,47.3962,47.4816,47.2936,47.456,21400.0
2012-09-28 09:45:00,55.47,55.54,55.45,55.52,18000.0,47.3962,47.456,47.3791,47.4389,18000.0
2012-09-28 09:50:00,55.51,55.57,55.47,55.53,26900.0,47.4303,47.4816,47.3962,47.4474,26900.0
2012-09-28 09:55:00,55.53,55.57,55.52,55.52,64400.0,47.4474,47.4816,47.4389,47.4389,64400.0
2012-09-28 10:00:00,55.54,55.76,55.53,55.74,14000.0,47.456,47.6439,47.4474,47.6269,14000.0
2012-09-28 10:05:00,55.73,55.78,55.71,55.72,13500.0,47.6183,47.661,47.6012,47.6098,13500.0
2012-09-28 10:10:00,55.71,55.77,55.68,55.73,13100.0,47.6012,47.6525,47.5756,47.6183,13100.0
2012-09-28 10:15:00,55.72,55.72,55.64,55.65,11100.0,47.6098,47.6098,47.5414,47.55,11100.0
2012-09-28 10:20:00,55.66,55.72,55.64,55.66,6200.0,47.5585,47.6098,47.5414,47.5585,6200.0
2012-09-28 10:25:00,55.66,55.66,55.6,55.66,20200.0,47.5585,47.5585,47.5072,47.5585,20200.0
2012-09-28 10:30:00,55.66,55.66,55.58,55.63,9000.0,47.5585,47.5585,47.4901,47.5329,9000.0
2012-09-28 10:35:00,55.62,55.66,55.61,55.64,6400.0,47.5243,47.5585,47.5158,47.5414,6400.0
2012-09-28 10:40:00,55.64,55.66,55.6,55.6,10400.0,47.5414,47.5585,47.5072,47.5072,10400.0
2012-09-28 10:45:00,55.6,55.66,55.59,55.63,14100.0,47.5072,47.5585,47.4987,47.5329,14100.0
2012-09-28 10:50:00,55.63,55.64,55.59,55.59,14800.0,47.5329,47.5414,47.4987,47.4987,14800.0
2012-09-28 10:55:00,55.59,55.63,55.58,55.62,17000.0,47.4987,47.5329,47.4901,47.5243,17000.0
2012-09-28 11:00:00,55.63,55.65,55.53,55.56,26900.0,47.5329,47.55,47.4474,47.4731,26900.0
2012-09-28 11:05:00,55.56,55.6,55.56,55.57,10800.0,47.4731,47.5072,47.4731,47.4816,10800.0
2012-09-28 11:10:00,55.58,55.61,55.52,55.54,36300.0,47.4901,47.5158,47.4389,47.456,36300.0
2012-09-28 11:15:00,55.53,55.6,55.53,55.6,8800.0,47.4474,47.5072,47.4474,47.5072,8800.0
2012-09-28 11:20:00,55.6,55.61,55.56,55.61,7100.0,47.5072,47.5158,47.4731,47.5158,7100.0
2012-09-28 11:25:00,55.61,55.61,55.54,55.54,11000.0,47.5158,47.5158,47.456,47.456,11000.0
2012-09-28 11:30:00,55.55,55.65,55.54,55.55,21000.0,47.4645,47.55,47.456,47.4645,21000.0
2012-09-28 11:35:00,55.56,55.61,55.56,55.61,3900.0,47.4731,47.5158,47.4731,47.5158,3900.0
2012-09-28 11:40:00,55.62,55.71,55.62,55.71,9300.0,47.5243,47.6012,47.5243,47.6012,9300.0
2012-09-28 11:45:00,55.71,55.8,55.7,55.77,6200.0,47.6012,47.6781,47.5927,47.6525,6200.0
2012-09-28 11:50:00,55.77,55.77,55.67,55.73,7700.0,47.6525,47.6525,47.567,47.6183,7700.0
2012-09-28 11:55:00,55.72,55.72,55.68,55.69,14300.0,47.6098,47.6098,47.5756,47.5841,14300.0
2012-09-28 12:00:00,55.69,55.72,55.64,55.65,16600.0,47.5841,47.6098,47.5414,47.55,16600.0
2012-09-28 12:05:00,55.65,55.72,55.65,55.71,9800.0,47.55,47.6098,47.55,47.6012,9800.0
2012-09-28 12:10:00,55.72,55.76,55.7,55.72,12600.0,47.6098,47.6439,47.5927,47.6098,12600.0
2012-09-28 12:15:00,55.72,55.81,55.72,55.77,7500.0,47.6098,47.6867,47.6098,47.6525,7500.0
2012-09-28 12:20:00,55.76,55.77,55.73,55.75,9600.0,47.6439,47.6525,47.6183,47.6354,9600.0
2012-09-28 12:25:00,55.74,55.76,55.7,55.7,7400.0,47.6269,47.6439,47.5927,47.5927,7400.0
2012-09-28 12:30:00,55.7,55.75,55.7,55.72,3500.0,47.5927,47.6354,47.5927,47.6098,3500.0
2012-09-28 12:35:00,55.71,55.71,55.65,55.66,2500.0,47.6012,47.6012,47.55,47.5585,2500.0
2012-09-28 12:40:00,55.65,55.67,55.63,55.67,6700.0,47.55,47.567,47.5329,47.567,6700.0
2012-09-28 12:45:00,55.64,55.67,55.64,55.66,2600.0,47.5414,47.567,47.5414,47.5585,2600.0
2012-09-28 12:50:00,55.64,55.66,55.64,55.65,3800.0,47.5414,47.5585,47.5414,47.55,3800.0
2012-09-28 12:55:00,55.63,55.67,55.61,55.67,7000.0,47.5329,47.567,47.5158,47.567,7000.0
2012-09-28 13:00:00,55.67,55.7,55.67,55.69,2600.0,47.567,47.5927,47.567,47.5841,2600.0
2012-09-28 13:05:00,55.68,55.68,55.62,55.62,3200.0,47.5756,47.5756,47.5243,47.5243,3200.0
2012-09-28 13:10:00,55.62,55.66,55.58,55.62,6800.0,47.5243,47.5585,47.4901,47.5243,6800.0
2012-09-28 13:15:00,55.63,55.64,55.62,55.63,3000.0,47.5329,47.5414,47.5243,47.5329,3000.0
2012-09-28 13:20:00,55.63,55.71,55.63,55.71,4500.0,47.5329,47.6012,47.5329,47.6012,4500.0
2012-09-28 13:25:00,55.71,55.73,55.68,55.68,7800.0,47.6012,47.6183,47.5756,47.5756,7800.0
2012-09-28 13:30:00,55.7,55.73,55.7,55.72,2800.0,47.5927,47.6183,47.5927,47.6098,2800.0
2012-09-28 13:35:00,55.72,55.85,55.72,55.85,7600.0,47.6098,47.7208,47.6098,47.7208,7600.0
2012-09-28 13:40:00,55.86,55.87,55.84,55.85,4000.0,47.7294,47.7379,47.7123,47.7208,4000.0
2012-09-28 13:45:00,55.85,55.9,55.85,55.85,6700.0,47.7208,47.7636,47.7208,47.7208,6700.0
2012-09-28 13:50:00,55.86,55.87,55.85,55.86,6400.0,47.7294,47.7379,47.7208,47.7294,6400.0
2012-09-28 13:55:00,55.86,55.88,55.85,55.87,5400.0,47.7294,47.7465,47.7208,47.7379,5400.0
2012-09-28 14:00:00,55.87,55.91,55.85,55.85,13600.0,47.7379,47.7721,47.7208,47.7208,13600.0
2012-09-28 14:05:00,55.86,55.87,55.83,55.85,16600.0,47.7294,47.7379,47.7038,47.7208,16600.0
2012-09-28 14:10:00,55.85,55.88,55.83,55.83,10700.0,47.7208,47.7465,47.7038,47.7038,10700.0
2012-09-28 14:15:00,55.84,55.85,55.78,55.83,11600.0,47.7123,47.7208,47.661,47.7038,11600.0
2012-09-28 14:20:00,55.84,55.85,55.77,55.77,8100.0,47.7123,47.7208,47.6525,47.6525,8100.0
2012-09-28 14:25:00,55.78,55.8,55.73,55.76,12700.0,47.661,47.6781,47.6183,47.6439,12700.0
2012-09-28 14:30:00,55.76,55.76,55.66,55.75,9200.0,47.6439,47.6439,47.5585,47.6354,9200.0
2012-09-28 14:35:00,55.76,55.8,55.74,55.79,17000.0,47.6439,47.6781,47.6269,47.6696,17000.0
2012-09-28 14:40:00,55.78,55.78,55.74,55.75,12800.0,47.661,47.661,47.6269,47.6354,12800.0
2012-09-28 14:45:00,55.76,55.8,55.73,55.73,13700.0,47.6439,47.6781,47.6183,47.6183,13700.0
2012-09-28 14:50:00,55.75,55.78,55.73,55.74,10800.0,47.6354,47.661,47.6183,47.6269,10800.0
2012-09-28 14:55:00,55.73,55.77,55.72,55.72,20000.0,47.6183,47.6525,47.6098,47.6098,20000.0
2012-09-28 15:00:00,55.73,55.75,55.72,55.72,11600.0,47.6183,47.6354,47.6098,47.6098,11600.0
2012-09-28 15:05:00,55.72,55.74,55.69,55.7,13800.0,47.6098,47.6269,47.5841,47.5927,13800.0
2012-09-28 15:10:00,55.7,55.72,55.69,55.71,45900.0,47.5927,47.6098,47.5841,47.6012,45900.0
2012-09-28 15:15:00,55.71,55.77,55.67,55.67,8800.0,47.6012,47.6525,47.567,47.567,8800.0
2012-09-28 15:20:00,55.67,55.76,55.67,55.75,17400.0,47.567,47.6439,47.567,47.6354,17400.0
2012-09-28 15:25:00,55.75,55.76,55.69,55.7,26600.0,47.6354,47.6439,47.5841,47.5927,26600.0
2012-09-28 15:30:00,55.69,55.77,55.62,55.63,27600.0,47.5841,47.6525,47.5243,47.5329,27600.0
2012-09-28 15:35:00,55.62,55.64,55.56,55.6,27400.0,47.5243,47.5414,47.4731,47.5072,27400.0
2012-09-28 15:40:00,55.6,55.69,55.59,55.69,28800.0,47.5072,47.5841,47.4987,47.5841,28800.0
2012-09-28 15:45:00,55.69,55.83,55.68,55.78,43900.0,47.5841,47.7038,47.5756,47.661,43900.0
2012-09-28 15:50:00,55.78,55.82,55.73,55.74,23200.0,47.661,47.6952,47.6183,47.6269,23200.0
2012-09-28 15:55:00,55.74,55.75,55.65,55.67,60000.0,47.6269,47.6354,47.55,47.567,60000.0
2012-10-01 09:30:00,55.5,55.5,54.94,54.98,159000.0,47.4218,47.4218,46.9433,46.9775,159000.0
2012-10-01 09:35:00,55.03,55.07,54.6,54.8,190900.0,47.0202,47.0544,46.6528,46.8237,190900.0
2012-10-01 09:40:00,54.77,54.84,54.65,54.78,82000.0,46.798,46.8579,46.6955,46.8066,82000.0
2012-10-01 09:45:00,54.85,55.0,54.79,54.95,45500.0,46.8664,46.9946,46.8151,46.9518,45500.0
2012-10-01 09:50:00,54.94,54.99,54.88,54.95,30800.0,46.9433,46.986,46.892,46.9518,30800.0
2012-10-01 09:55:00,54.96,55.01,54.88,54.99,30600.0,46.9604,47.0031,46.892,46.986,30600.0
2012-10-01 10:00:00,55.02,55.21,55.02,55.2,111200.0,47.0117,47.174,47.0117,47.1655,111200.0
2012-10-01 10:05:00,55.2,55.25,55.17,55.25,66100.0,47.1655,47.2082,47.1398,47.2082,66100.0
2012-10-01 10:10:00,55.25,55.29,55.12,55.2,77100.0,47.2082,47.2424,47.0971,47.1655,77100.0
2012-10-01 10:15:00,55.21,55.25,55.19,55.21,32600.0,47.174,47.2082,47.1569,47.174,32600.0
2012-10-01 10:20:00,55.21,55.26,55.21,55.23,24700.0,47.174,47.2167,47.174,47.1911,24700.0
2012-10-01 10:25:00,55.23,55.31,55.19,55.25,69200.0,47.1911,47.2594,47.1569,47.2082,69200.0
2012-10-01 10:30:00,55.24,55.28,55.23,55.27,16300.0,47.1996,47.2338,47.1911,47.2253,16300.0
2012-10-01 10:35:00,55.26,55.28,55.22,55.24,25800.0,47.2167,47.2338,47.1825,47.1996,25800.0
2012-10-01 10:40:00,55.23,55.28,55.21,55.28,52300.0,47.1911,47.2338,47.174,47.2338,52300.0
2012-10-01 10:45:00,55.26,55.37,55.25,55.34,28600.0,47.2167,47.3107,47.2082,47.2851,28600.0
2012-10-01 10:50:00,55.33,55.4,55.32,55.37,27500.0,47.2765,47.3363,47.268,47.3107,27500.0
2012-10-01 10:55:00,55.38,55.4,55.36,55.36,17800.0,47.3193,47.3363,47.3022,47.3022,17800.0
2012-10-01 11:00:00,55.37,55.4,55.35,55.39,44400.0,47.3107,47.3363,47.2936,47.3278,44400.0
2012-10-01 11:05:00,55.4,55.4,55.3,55.32,23700.0,47.3363,47.3363,47.2509,47.268,23700.0
2012-10-01 11:10:00,55.32,55.47,55.32,55.44,15900.0,47.268,47.3962,47.268,47.3705,15900.0
2012-10-01 11:15:00,55.45,55.49,55.42,55.44,17600.0,47.3791,47.4132,47.3534,47.3705,17600.0
2012-10-01 11:20:00,55.45,55.49,55.44,55.48,15400.0,47.3791,47.4132,47.3705,47.4047,15400.0
2012-10-01 11:25:00,55.48,55.49,55.41,55.44,19800.0,47.4047,47.4132,47.3449,47.3705,19800.0
2012-10-01 11:30:00,55.45,55.48,55.43,55.44,14200.0,47.3791,47.4047,47.362,47.3705,14200.0
2012-10-01 11:35:00,55.44,55.44,55.37,55.37,20600.0,47.3705,47.3705,47.3107,47.3107,20600.0
2012-10-01 11:40:00,55.37,55.4,55.35,55.37,23400.0,47.3107,47.3363,47.2936,47.3107,23400.0
2012-10-01 11:45:00,55.37,55.37,55.28,55.28,19000.0,47.3107,47.3107,47.2338,47.2338,19000.0
2012-10-01 11:50:00,55.28,55.29,55.22,55.25,19000.0,47.2338,47.2424,47.1825,47.2082,19000.0
2012-10-01 11:55:00,55.25,55.3,55.21,55.25,21300.0,47.2082,47.2509,47.174,47.2082,21300.0
2012-10-01 12:00:00,55.25,55.32,55.24,55.29,16800.0,47.2082,47.268,47.1996,47.2424,16800.0
2012-10-01 12:05:00,55.29,55.37,55.29,55.35,14300.0,47.2424,47.3107,47.2424,47.2936,14300.0
2012-10-01 12:10:00,55.35,55.37,55.33,55.35,11600.0,47.2936,47.3107,47.2765,47.2936,11600.0
2012-10-01 12:15:00,55.35,55.37,55.32,55.32,16900.0,47.2936,47.3107,47.268,47.268,16900.0
2012-10-01 12:20:00,55.32,55.36,55.31,55.34,23900.0,47.268,47.3022,47.2594,47.2851,23900.0
2012-10-01 12:25:00,55.34,55.34,55.27,55.29,16400.0,47.2851,47.2851,47.2253,47.2424,16400.0
2012-10-01 12:30:00,55.29,55.31,55.19,55.2,30700.0,47.2424,47.2594,47.1569,47.1655,30700.0
2012-10-01 12:35:00,55.2,55.23,55.2,55.23,32500.0,47.1655,47.1911,47.1655,47.1911,32500.0
2012-10-01 12:40:00,55.22,55.28,55.22,55.23,19900.0,47.1825,47.2338,47.1825,47.1911,19900.0
2012-10-01 12:45:00,55.23,55.23,55.04,55.08,24800.0,47.1911,47.1911,47.0287,47.0629,24800.0
2012-10-01 12:50:00,55.07,55.15,55.03,55.09,18500.0,47.0544,47.1227,47.0202,47.0715,18500.0
2012-10-01 12:55:00,55.1,55.11,55.05,55.07,15600.0,47.08,47.0886,47.0373,47.0544,15600.0
2012-10-01 13:00:00,55.07,55.09,54.98,55.01,25400.0,47.0544,47.0715,46.9775,47.0031,25400.0
2012-10-01 13:05:00,55.01,55.03,54.98,54.98,22300.0,47.0031,47.0202,46.9775,46.9775,22300.0
2012-10-01 13:10:00,54.98,55.01,54.91,54.98,22900.0,46.9775,47.0031,46.9177,46.9775,22900.0
2012-10-01 13:15:00,54.98,55.02,54.9,55.0,18200.0,46.9775,47.0117,46.9091,46.9946,18200.0
2012-10-01 13:20:00,55.0,55.0,54.95,54.99,45800.0,46.9946,46.9946,46.9518,46.986,45800.0
2012-10-01 13:25:00,54.98,55.0,54.97,54.98,28300.0,46.9775,46.9946,46.9689,46.9775,28300.0
2012-10-01 13:30:00,54.98,54.99,54.89,54.96,28500.0,46.9775,46.986,46.9006,46.9604,28500.0
2012-10-01 13:35:00,54.96,55.0,54.95,54.99,11900.0,46.9604,46.9946,46.9518,46.986,11900.0
2012-10-01 13:40:00,54.98,55.0,54.89,54.92,51100.0,46.9775,46.9946,46.9006,46.9262,51100.0
2012-10-01 13:45:00,54.92,55.0,54.92,55.0,25800.0,46.9262,46.9946,46.9262,46.9946,25800.0
2012-10-01 13:50:00,54.99,55.0,54.97,54.98,21500.0,46.986,46.9946,46.9689,46.9775,21500.0
2012-10-01 13:55:00,54.99,55.0,54.96,54.99,27000.0,46.986,46.9946,46.9604,46.986,27000.0
2012-10-01 14:00:00,54.99,55.01,54.97,55.01,48000.0,46.986,47.0031,46.9689,47.0031,48000.0
2012-10-01 14:05:00,55.01,55.05,54.98,55.02,20400.0,47.0031,47.0373,46.9775,47.0117,20400.0
2012-10-01 14:10:00,55.03,55.1,55.03,55.1,29900.0,47.0202,47.08,47.0202,47.08,29900.0
2012-10-01 14:15:00,55.09,55.1,55.0,55.01,24600.0,47.0715,47.08,46.9946,47.0031,24600.0
2012-10-01 14:20:00,55.0,55.02,54.94,54.99,34200.0,46.9946,47.0117,46.9433,46.986,34200.0
2012-10-01 14:25:00,54.98,55.04,54.96,55.04,24000.0,46.9775,47.0287,46.9604,47.0287,24000.0
2012-10-01 14:30:00,55.04,55.08,55.0,55.03,40900.0,47.0287,47.0629,46.9946,47.0202,40900.0
2012-10-01 14:35:00,55.03,55.05,54.98,55.0,27100.0,47.0202,47.0373,46.9775,46.9946,27100.0
2012-10-01 14:40:00,55.01,55.07,54.98,55.03,15800.0,47.0031,47.0544,46.9775,47.0202,15800.0
2012-10-01 14:45:00,55.03,55.03,54.97,55.0,25400.0,47.0202,47.0202,46.9689,46.9946,25400.0
2012-10-01 14:50:00,54.99,54.99,54.87,54.91,42900.0,46.986,46.986,46.8835,46.9177,42900.0
2012-10-01 14:55:00,54.91,54.95,54.88,54.93,23000.0,46.9177,46.9518,46.892,46.9348,23000.0
2012-10-01 15:00:00,54.94,54.94,54.9,54.92,35500.0,46.9433,46.9433,46.9091,46.9262,35500.0
2012-10-01 15:05:00,54.93,55.0,54.9,54.98,53100.0,46.9348,46.9946,46.9091,46.9775,53100.0
2012-10-01 15:10:00,54.97,54.97,54.9,54.91,45600.0,46.9689,46.9689,46.9091,46.9177,45600.0
2012-10-01 15:15:00,54.91,54.92,54.86,54.87,47800.0,46.9177,46.9262,46.8749,46.8835,47800.0
2012-10-01 15:20:00,54.88,54.88,54.76,54.84,98800.0,46.892,46.892,46.7895,46.8579,98800.0
2012-10-01 15:25:00,54.83,54.87,54.77,54.86,72200.0,46.8493,46.8835,46.798,46.8749,72200.0
2012-10-01 15:30:00,54.86,54.92,54.86,54.91,49500.0,46.8749,46.9262,46.8749,46.9177,49500.0
2012-10-01 15:35:00,54.91,54.93,54.86,54.88,71100.0,46.9177,46.9348,46.8749,46.892,71100.0
2012-10-01 15:40:00,54.89,54.92,54.84,54.85,67500.0,46.9006,46.9262,46.8579,46.8664,67500.0
2012-10-01 15:45:00,54.86,54.9,54.83,54.86,85700.0,46.8749,46.9091,46.8493,46.8749,85700.0
2012-10-01 15:50:00,54.86,54.91,54.78,54.81,69900.0,46.8749,46.9177,46.8066,46.8322,69900.0
2012-10-01 15:55:00,54.81,54.91,54.81,54.9,89300.0,46.8322,46.9177,46.8322,46.9091,89300.0
2012-10-02 09:30:00,55.02,55.14,54.94,55.03,31700.0,47.0117,47.1142,46.9433,47.0202,31700.0
2012-10-02 09:35:00,55.04,55.11,54.94,54.99,49400.0,47.0287,47.0886,46.9433,46.986,49400.0
2012-10-02 09:40:00,54.99,55.02,54.76,54.81,99700.0,46.986,47.0117,46.7895,46.8322,99700.0
2012-10-02 09:45:00,54.82,54.86,54.74,54.79,60600.0,46.8408,46.8749,46.7724,46.8151,60600.0
2012-10-02 09:50:00,54.82,54.82,54.62,54.62,121700.0,46.8408,46.8408,46.6699,46.6699,121700.0
2012-10-02 09:55:00,54.61,54.63,54.55,54.57,48000.0,46.6613,46.6784,46.6101,46.6272,48000.0
2012-10-02 10:00:00,54.57,54.57,54.46,54.51,91300.0,46.6272,46.6272,46.5332,46.5759,91300.0
2012-10-02 10:05:00,54.52,54.52,54.5,54.5,50200.0,46.5844,46.5844,46.5673,46.5673,50200.0
2012-10-02 10:10:00,54.5,54.52,54.44,54.45,38200.0,46.5673,46.5844,46.5161,46.5246,38200.0
2012-10-02 10:15:00,54.46,54.47,54.33,54.34,59500.0,46.5332,46.5417,46.4221,46.4306,59500.0
2012-10-02 10:20:00,54.34,54.57,54.27,54.55,86900.0,46.4306,46.6272,46.3708,46.6101,86900.0
2012-10-02 10:25:00,54.54,54.59,54.51,54.56,35900.0,46.6015,46.6442,46.5759,46.6186,35900.0
2012-10-02 10:30:00,54.57,54.6,54.51,54.59,40500.0,46.6272,46.6528,46.5759,46.6442,40500.0
2012-10-02 10:35:00,54.59,54.69,54.59,54.66,27400.0,46.6442,46.7297,46.6442,46.7041,27400.0
2012-10-02 10:40:00,54.66,54.68,54.63,54.63,29900.0,46.7041,46.7211,46.6784,46.6784,29900.0
2012-10-02 10:45:00,54.63,54.64,54.57,54.57,36900.0,46.6784,46.687,46.6272,46.6272,36900.0
2012-10-02 10:50:00,54.56,54.58,54.43,54.43,20200.0,46.6186,46.6357,46.5075,46.5075,20200.0
2012-10-02 10:55:00,54.42,54.46,54.37,54.4,19000.0,46.499,46.5332,46.4563,46.4819,19000.0
2012-10-02 11:00:00,54.4,54.44,54.34,54.43,28400.0,46.4819,46.5161,46.4306,46.5075,28400.0
2012-10-02 11:05:00,54.43,54.45,54.38,54.38,20900.0,46.5075,46.5246,46.4648,46.4648,20900.0
2012-10-02 11:10:00,54.38,54.49,54.37,54.48,52600.0,46.4648,46.5588,46.4563,46.5503,52600.0
2012-10-02 11:15:00,54.47,54.57,54.44,54.57,21800.0,46.5417,46.6272,46.5161,46.6272,21800.0
2012-10-02 11:20:00,54.57,54.62,54.57,54.58,33900.0,46.6272,46.6699,46.6272,46.6357,33900.0
2012-10-02 11:25:00,54.58,54.59,54.42,54.43,20900.0,46.6357,46.6442,46.499,46.5075,20900.0
2012-10-02 11:30:00,54.45,54.57,54.43,54.51,21500.0,46.5246,46.6272,46.5075,46.5759,21500.0
2012-10-02 11:35:00,54.5,54.53,54.35,54.4,25000.0,46.5673,46.593,46.4392,46.4819,25000.0
2012-10-02 11:40:00,54.39,54.43,54.35,54.4,19500.0,46.4734,46.5075,46.4392,46.4819,19500.0
2012-10-02 11:45:00,54.4,54.42,54.39,54.4,18400.0,46.4819,46.499,46.4734,46.4819,18400.0
2012-10-02 11:50:00,54.4,54.43,54.37,54.41,13500.0,46.4819,46.5075,46.4563,46.4904,13500.0
2012-10-02 11:55:00,54.4,54.44,54.38,54.41,12700.0,46.4819,46.5161,46.4648,46.4904,12700.0
2012-10-02 12:00:00,54.41,54.49,54.4,54.48,17200.0,46.4904,46.5588,46.4819,46.5503,17200.0
2012-10-02 12:05:00,54.48,54.51,54.47,54.51,24300.0,46.5503,46.5759,46.5417,46.5759,24300.0
2012-10-02 12:10:00,54.51,54.6,54.49,54.57,84600.0,46.5759,46.6528,46.5588,46.6272,84600.0
2012-10-02 12:15:00,54.57,54.62,54.56,54.57,29200.0,46.6272,46.6699,46.6186,46.6272,29200.0
2012-10-02 12:20:00,54.56,54.6,54.56,54.56,11500.0,46.6186,46.6528,46.6186,46.6186,11500.0
2012-10-02 12:25:00,54.56,54.6,54.55,54.6,75800.0,46.6186,46.6528,46.6101,46.6528,75800.0
2012-10-02 12:30:00,54.6,54.62,54.57,54.59,30600.0,46.6528,46.6699,46.6272,46.6442,30600.0
2012-10-02 12:35:00,54.59,54.63,54.59,54.62,70500.0,46.6442,46.6784,46.6442,46.6699,70500.0
2012-10-02 12:40:00,54.61,54.64,54.58,54.62,24000.0,46.6613,46.687,46.6357,46.6699,24000.0
2012-10-02 12:45:00,54.62,54.62,54.58,54.61,20300.0,46.6699,46.6699,46.6357,46.6613,20300.0
2012-10-02 12:50:00,54.6,54.62,54.6,54.62,15800.0,46.6528,46.6699,46.6528,46.6699,15800.0
2012-10-02 12:55:00,54.62,54.62,54.58,54.6,44500.0,46.6699,46.6699,46.6357,46.6528,44500.0
2012-10-02 13:00:00,54.6,54.62,54.59,54.62,15200.0,46.6528,46.6699,46.6442,46.6699,15200.0
2012-10-02 13:05:00,54.61,54.64,54.61,54.62,19000.0,46.6613,46.687,46.6613,46.6699,19000.0
2012-10-02 13:10:00,54.62,54.62,54.6,54.6,14000.0,46.6699,46.6699,46.6528,46.6528,14000.0
2012-10-02 13:15:00,54.6,54.66,54.6,54.65,12900.0,46.6528,46.7041,46.6528,46.6955,12900.0
2012-10-02 13:20:00,54.64,54.68,54.64,54.66,8500.0,46.687,46.7211,46.687,46.7041,8500.0
2012-10-02 13:25:00,54.67,54.67,54.63,54.66,10000.0,46.7126,46.7126,46.6784,46.7041,10000.0
2012-10-02 13:30:00,54.66,54.72,54.66,54.71,13800.0,46.7041,46.7553,46.7041,46.7468,13800.0
2012-10-02 13:35:00,54.72,54.76,54.7,54.74,22900.0,46.7553,46.7895,46.7382,46.7724,22900.0
2012-10-02 13:40:00,54.74,54.78,54.72,54.73,22400.0,46.7724,46.8066,46.7553,46.7639,22400.0
2012-10-02 13:45:00,54.73,54.73,54.69,54.69,7600.0,46.7639,46.7639,46.7297,46.7297,7600.0
2012-10-02 13:50:00,54.69,54.7,54.66,54.66,12200.0,46.7297,46.7382,46.7041,46.7041,12200.0
2012-10-02 13:55:00,54.65,54.65,54.55,54.61,18700.0,46.6955,46.6955,46.6101,46.6613,18700.0
2012-10-02 14:00:00,54.61,54.62,54.58,54.6,19400.0,46.6613,46.6699,46.6357,46.6528,19400.0
2012-10-02 14:05:00,54.6,54.62,54.52,54.55,20000.0,46.6528,46.6699,46.5844,46.6101,20000.0
2012-10-02 14:10:00,54.55,54.59,54.52,54.59,13300.0,46.6101,46.6442,46.5844,46.6442,13300.0
2012-10-02 14:15:00,54.59,54.59,54.53,54.53,24200.0,46.6442,46.6442,46.593,46.593,24200.0
2012-10-02 14:20:00,54.54,54.55,54.5,54.53,12800.0,46.6015,46.6101,46.5673,46.593,12800.0
2012-10-02 14:25:00,54.54,54.54,54.45,54.51,25700.0,46.6015,46.6015,46.5246,46.5759,25700.0
2012-10-02 14:30:00,54.51,54.56,54.5,54.56,10900.0,46.5759,46.6186,46.5673,46.6186,10900.0
2012-10-02 14:35:00,54.57,54.58,54.5,54.51,27100.0,46.6272,46.6357,46.5673,46.5759,27100.0
2012-10-02 14:40:00,54.5,54.55,54.49,54.53,11300.0,46.5673,46.6101,46.5588,46.593,11300.0
2012-10-02 14:45:00,54.52,54.57,54.49,54.55,20100.0,46.5844,46.6272,46.5588,46.6101,20100.0
2012-10-02 14:50:00,54.55,54.6,54.55,54.56,15700.0,46.6101,46.6528,46.6101,46.6186,15700.0
2012-10-02 14:55:00,54.55,54.55,54.49,54.5,18100.0,46.6101,46.6101,46.5588,46.5673,18100.0
2012-10-02 15:00:00,54.51,54.51,54.48,54.51,27600.0,46.5759,46.5759,46.5503,46.5759,27600.0
2012-10-02 15:05:00,54.51,54.53,54.48,54.53,34500.0,46.5759,46.593,46.5503,46.593,34500.0
2012-10-02 15:10:00,54.53,54.53,54.47,54.5,27400.0,46.593,46.593,46.5417,46.5673,27400.0
2012-10-02 15:15:00,54.51,54.51,54.48,54.51,37600.0,46.5759,46.5759,46.5503,46.5759,37600.0
2012-10-02 15:20:00,54.51,54.58,54.5,54.55,37700.0,46.5759,46.6357,46.5673,46.6101,37700.0
2012-10-02 15:25:00,54.55,54.62,54.55,54.6,27000.0,46.6101,46.6699,46.6101,46.6528,27000.0
2012-10-02 15:30:00,54.61,54.67,54.6,54.66,36200.0,46.6613,46.7126,46.6528,46.7041,36200.0
2012-10-02 15:35:00,54.65,54.7,54.64,54.69,54700.0,46.6955,46.7382,46.687,46.7297,54700.0
2012-10-02 15:40:00,54.69,54.69,54.64,54.65,61600.0,46.7297,46.7297,46.687,46.6955,61600.0
2012-10-02 15:45:00,54.66,54.69,54.64,54.68,61400.0,46.7041,46.7297,46.687,46.7211,61400.0
2012-10-02 15:50:00,54.68,54.73,54.67,54.72,57600.0,46.7211,46.7639,46.7126,46.7553,57600.0
2012-10-02 15:55:00,54.72,54.72,54.66,54.68,114600.0,46.7553,46.7553,46.7041,46.7211,114600.0
2012-10-03 09:30:00,54.91,54.96,54.57,54.57,41300.0,46.9177,46.9604,46.6272,46.6272,41300.0
2012-10-03 09:35:00,54.57,54.61,54.3,54.34,49200.0,46.6272,46.6613,46.3965,46.4306,49200.0
2012-10-03 09:40:00,54.35,54.36,54.2,54.23,41500.0,46.4392,46.4477,46.311,46.3366,41500.0
2012-10-03 09:45:00,54.25,54.41,54.25,54.37,21000.0,46.3537,46.4904,46.3537,46.4563,21000.0
2012-10-03 09:50:00,54.37,54.4,54.34,54.35,22200.0,46.4563,46.4819,46.4306,46.4392,22200.0
2012-10-03 09:55:00,54.35,54.41,54.33,54.38,21400.0,46.4392,46.4904,46.4221,46.4648,21400.0
2012-10-03 10:00:00,54.38,54.41,54.24,54.34,43500.0,46.4648,46.4904,46.3452,46.4306,43500.0
2012-10-03 10:05:00,54.35,54.36,54.31,54.36,21200.0,46.4392,46.4477,46.405,46.4477,21200.0
2012-10-03 10:10:00,54.36,54.4,54.35,54.36,31300.0,46.4477,46.4819,46.4392,46.4477,31300.0
2012-10-03 10:15:00,54.36,54.49,54.36,54.49,30500.0,46.4477,46.5588,46.4477,46.5588,30500.0
2012-10-03 10:20:00,54.48,54.51,54.38,54.39,46100.0,46.5503,46.5759,46.4648,46.4734,46100.0
2012-10-03 10:25:00,54.38,54.44,54.38,54.39,42800.0,46.4648,46.5161,46.4648,46.4734,42800.0
2012-10-03 10:30:00,54.41,54.42,54.36,54.41,19400.0,46.4904,46.499,46.4477,46.4904,19400.0
2012-10-03 10:35:00,54.41,54.45,54.39,54.44,16200.0,46.4904,46.5246,46.4734,46.5161,16200.0
2012-10-03 10:40:00,54.44,54.45,54.39,54.39,23300.0,46.5161,46.5246,46.4734,46.4734,23300.0
2012-10-03 10:45:00,54.39,54.4,54.3,54.31,26000.0,46.4734,46.4819,46.3965,46.405,26000.0
2012-10-03 10:50:00,54.32,54.33,54.24,54.24,30600.0,46.4135,46.4221,46.3452,46.3452,30600.0
2012-10-03 10:55:00,54.25,54.25,54.18,54.2,22800.0,46.3537,46.3537,46.2939,46.311,22800.0
2012-10-03 11:00:00,54.2,54.34,54.18,54.31,31300.0,46.311,46.4306,46.2939,46.405,31300.0
2012-10-03 11:05:00,54.32,54.38,54.32,54.37,16900.0,46.4135,46.4648,46.4135,46.4563,16900.0
2012-10-03 11:10:00,54.37,54.5,54.36,54.43,69000.0,46.4563,46.5673,46.4477,46.5075,69000.0
2012-10-03 11:15:00,54.43,54.45,54.41,54.42,21600.0,46.5075,46.5246,46.4904,46.499,21600.0
2012-10-03 11:20:00,54.42,54.44,54.36,54.38,39000.0,46.499,46.5161,46.4477,46.4648,39000.0
2012-10-03 11:25:00,54.38,54.38,54.33,54.33,19100.0,46.4648,46.4648,46.4221,46.4221,19100.0
2012-10-03 11:30:00,54.34,54.35,54.32,54.34,18400.0,46.4306,46.4392,46.4135,46.4306,18400.0
2012-10-03 11:35:00,54.34,54.34,54.29,54.31,24000.0,46.4306,46.4306,46.3879,46.405,24000.0
2012-10-03 11:40:00,54.31,54.36,54.31,54.36,14300.0,46.405,46.4477,46.405,46.4477,14300.0
2012-10-03 11:45:00,54.35,54.4,54.35,54.4,31300.0,46.4392,46.4819,46.4392,46.4819,31300.0
2012-10-03 11:50:00,54.4,54.45,54.4,54.44,16300.0,46.4819,46.5246,46.4819,46.5161,16300.0
2012-10-03 11:55:00,54.44,54.47,54.42,54.43,22000.0,46.5161,46.5417,46.499,46.5075,22000.0
2012-10-03 12:00:00,54.44,54.46,54.43,54.45,12900.0,46.5161,46.5332,46.5075,46.5246,12900.0
2012-10-03 12:05:00,54.45,54.46,54.38,54.38,27500.0,46.5246,46.5332,46.4648,46.4648,27500.0
2012-10-03 12:10:00,54.37,54.4,54.33,54.34,33200.0,46.4563,46.4819,46.4221,46.4306,33200.0
2012-10-03 12:15:00,54.35,54.38,54.29,54.3,41900.0,46.4392,46.4648,46.3879,46.3965,41900.0
2012-10-03 12:20:00,54.3,54.4,54.3,54.35,53100.0,46.3965,46.4819,46.3965,46.4392,53100.0
2012-10-03 12:25:00,54.35,54.4,54.34,54.4,34000.0,46.4392,46.4819,46.4306,46.4819,34000.0
2012-10-03 12:30:00,54.39,54.42,54.37,54.37,40800.0,46.4734,46.499,46.4563,46.4563,40800.0
2012-10-03 12:35:00,54.37,54.41,54.37,54.41,57700.0,46.4563,46.4904,46.4563,46.4904,57700.0
2012-10-03 12:40:00,54.42,54.42,54.37,54.38,21200.0,46.499,46.499,46.4563,46.4648,21200.0
2012-10-03 12:45:00,54.38,54.39,54.37,54.38,32800.0,46.4648,46.4734,46.4563,46.4648,32800.0
2012-10-03 12:50:00,54.38,54.41,54.38,54.39,18400.0,46.4648,46.4904,46.4648,46.4734,18400.0
2012-10-03 12:55:00,54.39,54.4,54.35,54.39,20500.0,46.4734,46.4819,46.4392,46.4734,20500.0
2012-10-03 13:00:00,54.39,54.41,54.36,54.37,21800.0,46.4734,46.4904,46.4477,46.4563,21800.0
2012-10-03 13:05:00,54.37,54.38,54.35,54.37,43000.0,46.4563,46.4648,46.4392,46.4563,43000.0
2012-10-03 13:10:00,54.38,54.42,54.38,54.41,31300.0,46.4648,46.499,46.4648,46.4904,31300.0
2012-10-03 13:15:00,54.42,54.46,54.4,54.4,35900.0,46.499,46.5332,46.4819,46.4819,35900.0
2012-10-03 13:20:00,54.4,54.41,54.36,54.4,20000.0,46.4819,46.4904,46.4477,46.4819,20000.0
2012-10-03 13:25:00,54.41,54.45,54.4,54.45,22100.0,46.4904,46.5246,46.4819,46.5246,22100.0
2012-10-03 13:30:00,54.45,54.46,54.37,54.4,29000.0,46.5246,46.5332,46.4563,46.4819,29000.0
2012-10-03 13:35:00,54.4,54.41,54.29,54.31,18100.0,46.4819,46.4904,46.3879,46.405,18100.0
2012-10-03 13:40:00,54.32,54.39,54.32,54.38,41900.0,46.4135,46.4734,46.4135,46.4648,41900.0
2012-10-03 13:45:00,54.38,54.41,54.38,54.39,22800.0,46.4648,46.4904,46.4648,46.4734,22800.0
2012-10-03 13:50:00,54.4,54.43,54.38,54.4,20800.0,46.4819,46.5075,46.4648,46.4819,20800.0
2012-10-03 13:55:00,54.4,54.41,54.38,54.39,20900.0,46.4819,46.4904,46.4648,46.4734,20900.0
2012-10-03 14:00:00,54.4,54.42,54.37,54.37,26000.0,46.4819,46.499,46.4563,46.4563,26000.0
2012-10-03 14:05:00,54.37,54.41,54.37,54.41,15900.0,46.4563,46.4904,46.4563,46.4904,15900.0
2012-10-03 14:10:00,54.41,54.42,54.4,54.4,24000.0,46.4904,46.499,46.4819,46.4819,24000.0
2012-10-03 14:15:00,54.39,54.41,54.38,54.4,28400.0,46.4734,46.4904,46.4648,46.4819,28400.0
2012-10-03 14:20:00,54.4,54.41,54.31,54.34,23600.0,46.4819,46.4904,46.405,46.4306,23600.0
2012-10-03 14:25:00,54.34,54.4,54.33,54.39,27500.0,46.4306,46.4819,46.4221,46.4734,27500.0
2012-10-03 14:30:00,54.39,54.5,54.38,54.5,15900.0,46.4734,46.5673,46.4648,46.5673,15900.0
2012-10-03 14:35:00,54.5,54.61,54.5,54.61,19700.0,46.5673,46.6613,46.5673,46.6613,19700.0
2012-10-03 14:40:00,54.61,54.61,54.46,54.46,32600.0,46.6613,46.6613,46.5332,46.5332,32600.0
2012-10-03 14:45:00,54.47,54.48,54.44,54.46,15300.0,46.5417,46.5503,46.5161,46.5332,15300.0
2012-10-03 14:50:00,54.45,54.45,54.34,54.34,27900.0,46.5246,46.5246,46.4306,46.4306,27900.0
2012-10-03 14:55:00,54.36,54.41,54.36,54.4,12400.0,46.4477,46.4904,46.4477,46.4819,12400.0
2012-10-03 15:00:00,54.4,54.42,54.35,54.41,17200.0,46.4819,46.499,46.4392,46.4904,17200.0
2012-10-03 15:05:00,54.4,54.41,54.35,54.4,26200.0,46.4819,46.4904,46.4392,46.4819,26200.0
2012-10-03 15:10:00,54.4,54.43,54.38,54.42,20400.0,46.4819,46.5075,46.4648,46.499,20400.0
2012-10-03 15:15:00,54.43,54.45,54.35,54.36,53300.0,46.5075,46.5246,46.4392,46.4477,53300.0
2012-10-03 15:20:00,54.37,54.38,54.3,54.35,38600.0,46.4563,46.4648,46.3965,46.4392,38600.0
2012-10-03 15:25:00,54.35,54.43,54.32,54.43,35600.0,46.4392,46.5075,46.4135,46.5075,35600.0
2012-10-03 15:30:00,54.43,54.45,54.37,54.39,38700.0,46.5075,46.5246,46.4563,46.4734,38700.0
2012-10-03 15:35:00,54.4,54.42,54.34,54.37,44900.0,46.4819,46.499,46.4306,46.4563,44900.0
2012-10-03 15:40:00,54.37,54.42,54.36,54.4,43100.0,46.4563,46.499,46.4477,46.4819,43100.0
2012-10-03 15:45:00,54.39,54.41,54.27,54.29,76800.0,46.4734,46.4904,46.3708,46.3879,76800.0
2012-10-03 15:50:00,54.29,54.34,54.27,54.33,43200.0,46.3879,46.4306,46.3708,46.4221,43200.0
2012-10-03 15:55:00,54.33,54.41,54.33,54.41,96700.0,46.4221,46.4904,46.4221,46.4904,96700.0
2012-10-04 09:30:00,54.44,54.65,54.26,54.26,31600.0,46.5161,46.6955,46.3623,46.3623,31600.0
2012-10-04 09:35:00,54.3,54.33,54.16,54.2,39700.0,46.3965,46.4221,46.2768,46.311,39700.0
2012-10-04 09:40:00,54.18,54.24,54.06,54.09,24400.0,46.2939,46.3452,46.1914,46.217,24400.0
2012-10-04 09:45:00,54.1,54.11,53.99,54.07,38200.0,46.2256,46.2341,46.1316,46.1999,38200.0
2012-10-04 09:50:00,54.08,54.2,54.08,54.19,13900.0,46.2085,46.311,46.2085,46.3025,13900.0
2012-10-04 09:55:00,54.18,54.33,54.16,54.2,27700.0,46.2939,46.4221,46.2768,46.311,27700.0
2012-10-04 10:00:00,54.22,54.34,54.22,54.34,29900.0,46.3281,46.4306,46.3281,46.4306,29900.0
2012-10-04 10:05:00,54.34,54.52,54.33,54.51,31800.0,46.4306,46.5844,46.4221,46.5759,31800.0
2012-10-04 10:10:00,54.52,54.64,54.52,54.64,18000.0,46.5844,46.687,46.5844,46.687,18000.0
2012-10-04 10:15:00,54.64,54.67,54.62,54.62,18900.0,46.687,46.7126,46.6699,46.6699,18900.0
2012-10-04 10:20:00,54.62,54.64,54.57,54.57,11500.0,46.6699,46.687,46.6272,46.6272,11500.0
2012-10-04 10:25:00,54.57,54.64,54.56,54.59,13900.0,46.6272,46.687,46.6186,46.6442,13900.0
2012-10-04 10:30:00,54.61,54.64,54.6,54.64,19700.0,46.6613,46.687,46.6528,46.687,19700.0
2012-10-04 10:35:00,54.63,54.75,54.63,54.73,19200.0,46.6784,46.781,46.6784,46.7639,19200.0
2012-10-04 10:40:00,54.73,54.74,54.65,54.66,15300.0,46.7639,46.7724,46.6955,46.7041,15300.0
2012-10-04 10:45:00,54.65,54.65,54.59,54.6,14300.0,46.6955,46.6955,46.6442,46.6528,14300.0
2012-10-04 10:50:00,54.6,54.65,54.59,54.6,10500.0,46.6528,46.6955,46.6442,46.6528,10500.0
2012-10-04 10:55:00,54.59,54.65,54.58,54.65,7300.0,46.6442,46.6955,46.6357,46.6955,7300.0
2012-10-04 11:00:00,54.65,54.66,54.62,54.62,10500.0,46.6955,46.7041,46.6699,46.6699,10500.0
2012-10-04 11:05:00,54.61,54.61,54.53,54.53,21200.0,46.6613,46.6613,46.593,46.593,21200.0
2012-10-04 11:10:00,54.52,54.56,54.51,54.55,9300.0,46.5844,46.6186,46.5759,46.6101,9300.0
2012-10-04 11:15:00,54.56,54.59,54.53,54.54,16100.0,46.6186,46.6442,46.593,46.6015,16100.0
2012-10-04 11:20:00,54.54,54.54,54.46,54.5,17800.0,46.6015,46.6015,46.5332,46.5673,17800.0
2012-10-04 11:25:00,54.49,54.51,54.48,54.5,12400.0,46.5588,46.5759,46.5503,46.5673,12400.0
2012-10-04 11:30:00,54.5,54.5,54.45,54.46,18400.0,46.5673,46.5673,46.5246,46.5332,18400.0
2012-10-04 11:35:00,54.47,54.49,54.45,54.46,11500.0,46.5417,46.5588,46.5246,46.5332,11500.0
2012-10-04 11:40:00,54.46,54.49,54.46,54.49,9400.0,46.5332,46.5588,46.5332,46.5588,9400.0
2012-10-04 11:45:00,54.48,54.53,54.48,54.52,5700.0,46.5503,46.593,46.5503,46.5844,5700.0
2012-10-04 11:50:00,54.52,54.54,54.51,54.53,10100.0,46.5844,46.6015,46.5759,46.593,10100.0
2012-10-04 11:55:00,54.53,54.54,54.52,54.53,3700.0,46.593,46.6015,46.5844,46.593,3700.0
2012-10-04 12:00:00,54.53,54.56,54.53,54.56,16300.0,46.593,46.6186,46.593,46.6186,16300.0
2012-10-04 12:05:00,54.55,54.59,54.55,54.58,11000.0,46.6101,46.6442,46.6101,46.6357,11000.0
2012-10-04 12:10:00,54.58,54.66,54.58,54.65,8700.0,46.6357,46.7041,46.6357,46.6955,8700.0
2012-10-04 12:15:00,54.66,54.7,54.64,54.7,20200.0,46.7041,46.7382,46.687,46.7382,20200.0
2012-10-04 12:20:00,54.7,54.78,54.7,54.77,8200.0,46.7382,46.8066,46.7382,46.798,8200.0
2012-10-04 12:25:00,54.77,54.78,54.74,54.76,14700.0,46.798,46.8066,46.7724,46.7895,14700.0
2012-10-04 12:30:00,54.76,54.84,54.76,54.82,10800.0,46.7895,46.8579,46.7895,46.8408,10800.0
2012-10-04 12:35:00,54.83,54.83,54.81,54.81,9500.0,46.8493,46.8493,46.8322,46.8322,9500.0
2012-10-04 12:40:00,54.82,54.82,54.77,54.79,8800.0,46.8408,46.8408,46.798,46.8151,8800.0
2012-10-04 12:45:00,54.79,54.84,54.79,54.81,10800.0,46.8151,46.8579,46.8151,46.8322,10800.0
2012-10-04 12:50:00,54.82,54.86,54.82,54.82,8400.0,46.8408,46.8749,46.8408,46.8408,8400.0
2012-10-04 12:55:00,54.82,54.86,54.82,54.86,6200.0,46.8408,46.8749,46.8408,46.8749,6200.0
2012-10-04 13:00:00,54.86,54.91,54.86,54.89,6400.0,46.8749,46.9177,46.8749,46.9006,6400.0
2012-10-04 13:05:00,54.89,54.9,54.88,54.9,5800.0,46.9006,46.9091,46.892,46.9091,5800.0
2012-10-04 13:10:00,54.9,54.9,54.86,54.87,7200.0,46.9091,46.9091,46.8749,46.8835,7200.0
2012-10-04 13:15:00,54.88,54.9,54.87,54.89,2800.0,46.892,46.9091,46.8835,46.9006,2800.0
2012-10-04 13:20:00,54.89,54.92,54.89,54.92,9800.0,46.9006,46.9262,46.9006,46.9262,9800.0
2012-10-04 13:25:00,54.92,54.96,54.92,54.95,8000.0,46.9262,46.9604,46.9262,46.9518,8000.0
2012-10-04 13:30:00,54.95,54.98,54.95,54.97,10100.0,46.9518,46.9775,46.9518,46.9689,10100.0
2012-10-04 13:35:00,54.97,55.0,54.95,54.99,12700.0,46.9689,46.9946,46.9518,46.986,12700.0
2012-10-04 13:40:00,54.99,55.0,54.95,55.0,16800.0,46.986,46.9946,46.9518,46.9946,16800.0
2012-10-04 13:45:00,55.0,55.01,54.97,54.97,18700.0,46.9946,47.0031,46.9689,46.9689,18700.0
2012-10-04 13:50:00,54.96,55.0,54.96,54.99,7800.0,46.9604,46.9946,46.9604,46.986,7800.0
2012-10-04 13:55:00,54.99,55.03,54.99,55.03,16800.0,46.986,47.0202,46.986,47.0202,16800.0
2012-10-04 14:00:00,55.03,55.03,54.94,54.98,45300.0,47.0202,47.0202,46.9433,46.9775,45300.0
2012-10-04 14:05:00,54.97,55.0,54.94,54.99,19100.0,46.9689,46.9946,46.9433,46.986,19100.0
2012-10-04 14:10:00,54.99,55.0,54.95,54.97,13700.0,46.986,46.9946,46.9518,46.9689,13700.0
2012-10-04 14:15:00,54.97,54.98,54.95,54.97,13100.0,46.9689,46.9775,46.9518,46.9689,13100.0
2012-10-04 14:20:00,54.97,55.0,54.97,54.99,13200.0,46.9689,46.9946,46.9689,46.986,13200.0
2012-10-04 14:25:00,54.99,55.0,54.97,54.97,13300.0,46.986,46.9946,46.9689,46.9689,13300.0
2012-10-04 14:30:00,54.98,54.99,54.95,54.98,22700.0,46.9775,46.986,46.9518,46.9775,22700.0
2012-10-04 14:35:00,54.99,55.01,54.96,54.99,20400.0,46.986,47.0031,46.9604,46.986,20400.0
2012-10-04 14:40:00,54.99,55.05,54.98,55.02,16400.0,46.986,47.0373,46.9775,47.0117,16400.0
2012-10-04 14:45:00,55.01,55.02,54.99,54.99,17300.0,47.0031,47.0117,46.986,46.986,17300.0
2012-10-04 14:50:00,55.0,55.03,54.97,55.0,19100.0,46.9946,47.0202,46.9689,46.9946,19100.0
2012-10-04 14:55:00,55.0,55.02,54.99,54.99,18800.0,46.9946,47.0117,46.986,46.986,18800.0
2012-10-04 15:00:00,55.0,55.01,54.98,55.0,26300.0,46.9946,47.0031,46.9775,46.9946,26300.0
2012-10-04 15:05:00,55.0,55.01,54.97,54.99,25500.0,46.9946,47.0031,46.9689,46.986,25500.0
2012-10-04 15:10:00,54.99,55.01,54.98,55.0,30600.0,46.986,47.0031,46.9775,46.9946,30600.0
2012-10-04 15:15:00,55.01,55.03,55.0,55.02,54900.0,47.0031,47.0202,46.9946,47.0117,54900.0
2012-10-04 15:20:00,55.02,55.05,55.01,55.01,43200.0,47.0117,47.0373,47.0031,47.0031,43200.0
2012-10-04 15:25:00,55.01,55.01,54.98,55.0,26500.0,47.0031,47.0031,46.9775,46.9946,26500.0
2012-10-04 15:30:00,55.0,55.04,54.99,55.04,36100.0,46.9946,47.0287,46.986,47.0287,36100.0
2012-10-04 15:35:00,55.04,55.04,55.01,55.04,37900.0,47.0287,47.0287,47.0031,47.0287,37900.0
2012-10-04 15:40:00,55.04,55.06,55.01,55.04,33000.0,47.0287,47.0458,47.0031,47.0287,33000.0
2012-10-04 15:45:00,55.05,55.06,55.0,55.03,45800.0,47.0373,47.0458,46.9946,47.0202,45800.0
2012-10-04 15:50:00,55.03,55.03,54.98,54.99,42800.0,47.0202,47.0202,46.9775,46.986,42800.0
2012-10-04 15:55:00,54.99,55.07,54.99,55.06,99500.0,46.986,47.0544,46.986,47.0458,99500.0
2012-10-05 09:30:00,55.22,55.22,55.06,55.08,29200.0,47.1825,47.1825,47.0458,47.0629,29200.0
2012-10-05 09:35:00,55.07,55.14,55.0,55.05,10600.0,47.0544,47.1142,46.9946,47.0373,10600.0
2012-10-05 09:40:00,55.05,55.09,55.01,55.05,14300.0,47.0373,47.0715,47.0031,47.0373,14300.0
2012-10-05 09:45:00,55.04,55.13,55.0,55.13,13800.0,47.0287,47.1056,46.9946,47.1056,13800.0
2012-10-05 09:50:00,55.1,55.14,55.04,55.13,14800.0,47.08,47.1142,47.0287,47.1056,14800.0
2012-10-05 09:55:00,55.14,55.21,55.05,55.18,22300.0,47.1142,47.174,47.0373,47.1484,22300.0
2012-10-05 10:00:00,55.15,55.15,55.02,55.04,13700.0,47.1227,47.1227,47.0117,47.0287,13700.0
2012-10-05 10:05:00,55.05,55.07,54.99,55.02,31200.0,47.0373,47.0544,46.986,47.0117,31200.0
2012-10-05 10:10:00,55.02,55.1,55.02,55.06,9700.0,47.0117,47.08,47.0117,47.0458,9700.0
2012-10-05 10:15:00,55.06,55.1,55.06,55.08,8100.0,47.0458,47.08,47.0458,47.0629,8100.0
2012-10-05 10:20:00,55.1,55.15,55.09,55.13,11100.0,47.08,47.1227,47.0715,47.1056,11100.0
2012-10-05 10:25:00,55.13,55.19,55.13,55.16,8200.0,47.1056,47.1569,47.1056,47.1313,8200.0
2012-10-05 10:30:00,55.16,55.19,55.15,55.17,6000.0,47.1313,47.1569,47.1227,47.1398,6000.0
2012-10-05 10:35:00,55.17,55.17,55.09,55.13,4500.0,47.1398,47.1398,47.0715,47.1056,4500.0
2012-10-05 10:40:00,55.13,55.15,55.06,55.06,7300.0,47.1056,47.1227,47.0458,47.0458,7300.0
2012-10-05 10:45:00,55.05,55.08,55.0,55.02,6100.0,47.0373,47.0629,46.9946,47.0117,6100.0
2012-10-05 10:50:00,55.03,55.08,55.0,55.08,4600.0,47.0202,47.0629,46.9946,47.0629,4600.0
2012-10-05 10:55:00,55.08,55.12,55.07,55.07,4600.0,47.0629,47.0971,47.0544,47.0544,4600.0
2012-10-05 11:00:00,55.08,55.09,55.0,55.01,18800.0,47.0629,47.0715,46.9946,47.0031,18800.0
2012-10-05 11:05:00,55.01,55.02,54.96,54.98,18500.0,47.0031,47.0117,46.9604,46.9775,18500.0
2012-10-05 11:10:00,55.0,55.08,55.0,55.08,10300.0,46.9946,47.0629,46.9946,47.0629,10300.0
2012-10-05 11:15:00,55.09,55.1,55.07,55.09,5900.0,47.0715,47.08,47.0544,47.0715,5900.0
2012-10-05 11:20:00,55.09,55.09,55.02,55.02,5700.0,47.0715,47.0715,47.0117,47.0117,5700.0
2012-10-05 11:25:00,55.02,55.02,54.97,54.98,2900.0,47.0117,47.0117,46.9689,46.9775,2900.0
2012-10-05 11:30:00,54.97,55.03,54.97,55.01,9200.0,46.9689,47.0202,46.9689,47.0031,9200.0
2012-10-05 11:35:00,55.01,55.04,55.0,55.03,7400.0,47.0031,47.0287,46.9946,47.0202,7400.0
2012-10-05 11:40:00,55.01,55.01,54.9,54.93,10300.0,47.0031,47.0031,46.9091,46.9348,10300.0
2012-10-05 11:45:00,54.91,54.94,54.87,54.88,30000.0,46.9177,46.9433,46.8835,46.892,30000.0
2012-10-05 11:50:00,54.89,54.92,54.87,54.91,11700.0,46.9006,46.9262,46.8835,46.9177,11700.0
2012-10-05 11:55:00,54.93,54.96,54.9,54.9,14500.0,46.9348,46.9604,46.9091,46.9091,14500.0
2012-10-05 12:00:00,54.92,54.95,54.92,54.94,6700.0,46.9262,46.9518,46.9262,46.9433,6700.0
2012-10-05 12:05:00,54.94,54.94,54.91,54.91,5400.0,46.9433,46.9433,46.9177,46.9177,5400.0
2012-10-05 12:10:00,54.91,54.98,54.91,54.98,6700.0,46.9177,46.9775,46.9177,46.9775,6700.0
2012-10-05 12:15:00,55.01,55.06,55.0,55.04,8700.0,47.0031,47.0458,46.9946,47.0287,8700.0
2012-10-05 12:20:00,55.04,55.06,55.0,55.0,4700.0,47.0287,47.0458,46.9946,46.9946,4700.0
2012-10-05 12:25:00,55.01,55.03,55.01,55.03,3300.0,47.0031,47.0202,47.0031,47.0202,3300.0
2012-10-05 12:30:00,55.05,55.08,55.04,55.04,9100.0,47.0373,47.0629,47.0287,47.0287,9100.0
2012-10-05 12:35:00,55.05,55.06,55.03,55.03,5200.0,47.0373,47.0458,47.0202,47.0202,5200.0
2012-10-05 12:40:00,55.02,55.04,55.02,55.02,10200.0,47.0117,47.0287,47.0117,47.0117,10200.0
2012-10-05 12:45:00,55.01,55.01,54.89,54.91,11900.0,47.0031,47.0031,46.9006,46.9177,11900.0
2012-10-05 12:50:00,54.91,54.94,54.9,54.92,4300.0,46.9177,46.9433,46.9091,46.9262,4300.0
2012-10-05 12:55:00,54.92,54.97,54.92,54.96,2900.0,46.9262,46.9689,46.9262,46.9604,2900.0
2012-10-05 13:00:00,54.95,54.96,54.94,54.94,2000.0,46.9518,46.9604,46.9433,46.9433,2000.0
2012-10-05 13:05:00,54.94,54.97,54.93,54.97,4900.0,46.9433,46.9689,46.9348,46.9689,4900.0
2012-10-05 13:10:00,54.97,54.98,54.95,54.96,6700.0,46.9689,46.9775,46.9518,46.9604,6700.0
2012-10-05 13:15:00,54.95,55.0,54.95,55.0,7700.0,46.9518,46.9946,46.9518,46.9946,7700.0
2012-10-05 13:20:00,55.0,55.0,54.97,54.98,10700.0,46.9946,46.9946,46.9689,46.9775,10700.0
2012-10-05 13:25:00,54.99,55.0,54.98,54.99,12500.0,46.986,46.9946,46.9775,46.986,12500.0
2012-10-05 13:30:00,54.99,55.01,54.95,54.99,114500.0,46.986,47.0031,46.9518,46.986,114500.0
2012-10-05 13:35:00,55.0,55.0,54.96,54.97,5100.0,46.9946,46.9946,46.9604,46.9689,5100.0
2012-10-05 13:40:00,54.97,54.98,54.94,54.94,6000.0,46.9689,46.9775,46.9433,46.9433,6000.0
2012-10-05 13:45:00,54.94,54.95,54.89,54.89,11300.0,46.9433,46.9518,46.9006,46.9006,11300.0
2012-10-05 13:50:00,54.88,54.92,54.85,54.92,12000.0,46.892,46.9262,46.8664,46.9262,12000.0
2012-10-05 13:55:00,54.92,54.92,54.86,54.87,13100.0,46.9262,46.9262,46.8749,46.8835,13100.0
2012-10-05 14:00:00,54.87,54.88,54.85,54.86,11300.0,46.8835,46.892,46.8664,46.8749,11300.0
2012-10-05 14:05:00,54.85,54.86,54.51,54.67,228000.0,46.8664,46.8749,46.5759,46.7126,228000.0
2012-10-05 14:10:00,54.69,55.05,54.69,55.01,121400.0,46.7297,47.0373,46.7297,47.0031,121400.0
2012-10-05 14:15:00,55.0,55.0,54.94,54.97,20600.0,46.9946,46.9946,46.9433,46.9689,20600.0
2012-10-05 14:20:00,54.96,55.09,54.94,55.0,32400.0,46.9604,47.0715,46.9433,46.9946,32400.0
2012-10-05 14:25:00,55.0,55.0,54.94,54.98,7600.0,46.9946,46.9946,46.9433,46.9775,7600.0
2012-10-05 14:30:00,54.98,55.03,54.95,54.95,13900.0,46.9775,47.0202,46.9518,46.9518,13900.0
2012-10-05 14:35:00,54.94,54.97,54.89,54.89,4400.0,46.9433,46.9689,46.9006,46.9006,4400.0
2012-10-05 14:40:00,54.88,54.91,54.86,54.89,5700.0,46.892,46.9177,46.8749,46.9006,5700.0
2012-10-05 14:45:00,54.88,54.91,54.88,54.89,4000.0,46.892,46.9177,46.892,46.9006,4000.0
2012-10-05 14:50:00,54.88,54.92,54.81,54.81,8300.0,46.892,46.9262,46.8322,46.8322,8300.0
2012-10-05 14:55:00,54.81,54.85,54.79,54.79,9300.0,46.8322,46.8664,46.8151,46.8151,9300.0
2012-10-05 15:00:00,54.79,54.84,54.77,54.83,18000.0,46.8151,46.8579,46.798,46.8493,18000.0
2012-10-05 15:05:00,54.82,54.82,54.78,54.8,12100.0,46.8408,46.8408,46.8066,46.8237,12100.0
2012-10-05 15:10:00,54.79,54.79,54.73,54.79,14100.0,46.8151,46.8151,46.7639,46.8151,14100.0
2012-10-05 15:15:00,54.79,54.82,54.76,54.82,13100.0,46.8151,46.8408,46.7895,46.8408,13100.0
2012-10-05 15:20:00,54.8,54.84,54.76,54.84,10100.0,46.8237,46.8579,46.7895,46.8579,10100.0
2012-10-05 15:25:00,54.85,54.86,54.81,54.83,6900.0,46.8664,46.8749,46.8322,46.8493,6900.0
2012-10-05 15:30:00,54.83,54.85,54.78,54.8,38500.0,46.8493,46.8664,46.8066,46.8237,38500.0
2012-10-05 15:35:00,54.8,54.8,54.73,54.74,24500.0,46.8237,46.8237,46.7639,46.7724,24500.0
2012-10-05 15:40:00,54.73,54.79,54.73,54.75,21100.0,46.7639,46.8151,46.7639,46.781,21100.0
2012-10-05 15:45:00,54.77,54.88,54.76,54.88,13600.0,46.798,46.892,46.7895,46.892,13600.0
2012-10-05 15:50:00,54.88,54.88,54.8,54.82,33700.0,46.892,46.892,46.8237,46.8408,33700.0
2012-10-05 15:55:00,54.82,54.86,54.78,54.81,98300.0,46.8408,46.8749,46.8066,46.8322,98300.0
2012-10-08 09:30:00,54.73,54.81,54.7,54.75,20200.0,46.7639,46.8322,46.7382,46.781,20200.0
2012-10-08 09:35:00,54.78,54.79,54.71,54.74,3600.0,46.8066,46.8151,46.7468,46.7724,3600.0
2012-10-08 09:40:00,54.73,54.8,54.71,54.71,9900.0,46.7639,46.8237,46.7468,46.7468,9900.0
2012-10-08 09:45:00,54.72,54.73,54.5,54.53,15600.0,46.7553,46.7639,46.5673,46.593,15600.0
2012-10-08 09:50:00,54.56,54.65,54.54,54.59,9000.0,46.6186,46.6955,46.6015,46.6442,9000.0
2012-10-08 09:55:00,54.59,54.63,54.56,54.63,3500.0,46.6442,46.6784,46.6186,46.6784,3500.0
2012-10-08 10:00:00,54.62,54.64,54.55,54.62,6000.0,46.6699,46.687,46.6101,46.6699,6000.0
2012-10-08 10:05:00,54.63,54.64,54.52,54.54,5300.0,46.6784,46.687,46.5844,46.6015,5300.0
2012-10-08 10:10:00,54.54,54.63,54.5,54.58,16600.0,46.6015,46.6784,46.5673,46.6357,16600.0
2012-10-08 10:15:00,54.57,54.58,54.49,54.54,19300.0,46.6272,46.6357,46.5588,46.6015,19300.0
2012-10-08 10:20:00,54.54,54.57,54.52,54.55,12400.0,46.6015,46.6272,46.5844,46.6101,12400.0
2012-10-08 10:25:00,54.55,54.63,54.55,54.58,25400.0,46.6101,46.6784,46.6101,46.6357,25400.0
2012-10-08 10:30:00,54.58,54.59,54.5,54.5,13800.0,46.6357,46.6442,46.5673,46.5673,13800.0
2012-10-08 10:35:00,54.51,54.51,54.39,54.47,20300.0,46.5759,46.5759,46.4734,46.5417,20300.0
2012-10-08 10:40:00,54.47,54.58,54.47,54.56,10700.0,46.5417,46.6357,46.5417,46.6186,10700.0
2012-10-08 10:45:00,54.55,54.58,54.51,54.55,19500.0,46.6101,46.6357,46.5759,46.6101,19500.0
2012-10-08 10:50:00,54.54,54.54,54.49,54.49,6400.0,46.6015,46.6015,46.5588,46.5588,6400.0
2012-10-08 10:55:00,54.48,54.5,54.43,54.43,14100.0,46.5503,46.5673,46.5075,46.5075,14100.0
2012-10-08 11:00:00,54.43,54.46,54.42,54.43,15800.0,46.5075,46.5332,46.499,46.5075,15800.0
2012-10-08 11:05:00,54.43,54.43,54.3,54.33,35500.0,46.5075,46.5075,46.3965,46.4221,35500.0
2012-10-08 11:10:00,54.3,54.34,54.3,54.33,9800.0,46.3965,46.4306,46.3965,46.4221,9800.0
2012-10-08 11:15:00,54.34,54.4,54.34,54.35,19700.0,46.4306,46.4819,46.4306,46.4392,19700.0
2012-10-08 11:20:00,54.35,54.36,54.32,54.34,4900.0,46.4392,46.4477,46.4135,46.4306,4900.0
2012-10-08 11:25:00,54.35,54.36,54.31,54.36,6600.0,46.4392,46.4477,46.405,46.4477,6600.0
2012-10-08 11:30:00,54.36,54.38,54.34,54.36,7300.0,46.4477,46.4648,46.4306,46.4477,7300.0
2012-10-08 11:35:00,54.36,54.37,54.35,54.37,8300.0,46.4477,46.4563,46.4392,46.4563,8300.0
2012-10-08 11:40:00,54.36,54.44,54.35,54.44,5900.0,46.4477,46.5161,46.4392,46.5161,5900.0
2012-10-08 11:45:00,54.44,54.51,54.44,54.49,13800.0,46.5161,46.5759,46.5161,46.5588,13800.0
2012-10-08 11:50:00,54.49,54.49,54.44,54.48,7500.0,46.5588,46.5588,46.5161,46.5503,7500.0
2012-10-08 11:55:00,54.46,54.52,54.44,54.5,4800.0,46.5332,46.5844,46.5161,46.5673,4800.0
2012-10-08 12:00:00,54.5,54.5,54.43,54.47,29600.0,46.5673,46.5673,46.5075,46.5417,29600.0
2012-10-08 12:05:00,54.47,54.49,54.47,54.49,12500.0,46.5417,46.5588,46.5417,46.5588,12500.0
2012-10-08 12:10:00,54.48,54.48,54.43,54.43,23200.0,46.5503,46.5503,46.5075,46.5075,23200.0
2012-10-08 12:15:00,54.44,54.44,54.36,54.38,14200.0,46.5161,46.5161,46.4477,46.4648,14200.0
2012-10-08 12:20:00,54.39,54.39,54.35,54.35,14800.0,46.4734,46.4734,46.4392,46.4392,14800.0
2012-10-08 12:25:00,54.35,54.38,54.32,54.38,8400.0,46.4392,46.4648,46.4135,46.4648,8400.0
2012-10-08 12:30:00,54.38,54.4,54.38,54.38,9700.0,46.4648,46.4819,46.4648,46.4648,9700.0
2012-10-08 12:35:00,54.38,54.4,54.36,54.4,13700.0,46.4648,46.4819,46.4477,46.4819,13700.0
2012-10-08 12:40:00,54.4,54.42,54.38,54.42,19400.0,46.4819,46.499,46.4648,46.499,19400.0
2012-10-08 12:45:00,54.43,54.43,54.41,54.42,6000.0,46.5075,46.5075,46.4904,46.499,6000.0
2012-10-08 12:50:00,54.42,54.42,54.38,54.4,11300.0,46.499,46.499,46.4648,46.4819,11300.0
2012-10-08 12:55:00,54.39,54.44,54.37,54.43,17700.0,46.4734,46.5161,46.4563,46.5075,17700.0
2012-10-08 13:00:00,54.43,54.48,54.42,54.45,14200.0,46.5075,46.5503,46.499,46.5246,14200.0
2012-10-08 13:05:00,54.44,54.44,54.42,54.44,8200.0,46.5161,46.5161,46.499,46.5161,8200.0
2012-10-08 13:10:00,54.45,54.47,54.44,54.44,5500.0,46.5246,46.5417,46.5161,46.5161,5500.0
2012-10-08 13:15:00,54.45,54.49,54.45,54.49,4900.0,46.5246,46.5588,46.5246,46.5588,4900.0
2012-10-08 13:20:00,54.49,54.51,54.48,54.49,15600.0,46.5588,46.5759,46.5503,46.5588,15600.0
2012-10-08 13:25:00,54.5,54.51,54.49,54.49,4700.0,46.5673,46.5759,46.5588,46.5588,4700.0
2012-10-08 13:30:00,54.49,54.54,54.49,54.52,7300.0,46.5588,46.6015,46.5588,46.5844,7300.0
2012-10-08 13:35:00,54.52,54.52,54.46,54.46,7000.0,46.5844,46.5844,46.5332,46.5332,7000.0
2012-10-08 13:40:00,54.46,54.5,54.45,54.5,5000.0,46.5332,46.5673,46.5246,46.5673,5000.0
2012-10-08 13:45:00,54.5,54.53,54.49,54.49,10000.0,46.5673,46.593,46.5588,46.5588,10000.0
2012-10-08 13:50:00,54.5,54.53,54.5,54.53,2500.0,46.5673,46.593,46.5673,46.593,2500.0
2012-10-08 13:55:00,54.53,54.53,54.48,54.51,17100.0,46.593,46.593,46.5503,46.5759,17100.0
2012-10-08 14:00:00,54.52,54.54,54.49,54.54,10100.0,46.5844,46.6015,46.5588,46.6015,10100.0
2012-10-08 14:05:00,54.54,54.54,54.51,54.51,2800.0,46.6015,46.6015,46.5759,46.5759,2800.0
2012-10-08 14:10:00,54.51,54.52,54.5,54.5,6200.0,46.5759,46.5844,46.5673,46.5673,6200.0
2012-10-08 14:15:00,54.5,54.52,54.49,54.5,15600.0,46.5673,46.5844,46.5588,46.5673,15600.0
2012-10-08 14:20:00,54.5,54.5,54.47,54.47,17800.0,46.5673,46.5673,46.5417,46.5417,17800.0
2012-10-08 14:25:00,54.47,54.48,54.45,54.46,6400.0,46.5417,46.5503,46.5246,46.5332,6400.0
2012-10-08 14:30:00,54.46,54.47,54.45,54.46,8000.0,46.5332,46.5417,46.5246,46.5332,8000.0
2012-10-08 14:35:00,54.47,54.48,54.46,54.48,5000.0,46.5417,46.5503,46.5332,46.5503,5000.0
2012-10-08 14:40:00,54.48,54.49,54.43,54.43,10200.0,46.5503,46.5588,46.5075,46.5075,10200.0
2012-10-08 14:45:00,54.44,54.47,54.44,54.47,6200.0,46.5161,46.5417,46.5161,46.5417,6200.0
2012-10-08 14:50:00,54.48,54.48,54.43,54.45,7900.0,46.5503,46.5503,46.5075,46.5246,7900.0
2012-10-08 14:55:00,54.46,54.5,54.46,54.5,9000.0,46.5332,46.5673,46.5332,46.5673,9000.0
2012-10-08 15:00:00,54.51,54.53,54.48,54.49,9800.0,46.5759,46.593,46.5503,46.5588,9800.0
2012-10-08 15:05:00,54.49,54.49,54.43,54.43,13300.0,46.5588,46.5588,46.5075,46.5075,13300.0
2012-10-08 15:10:00,54.43,54.44,54.39,54.43,20500.0,46.5075,46.5161,46.4734,46.5075,20500.0
2012-10-08 15:15:00,54.43,54.46,54.41,54.45,17900.0,46.5075,46.5332,46.4904,46.5246,17900.0
2012-10-08 15:20:00,54.45,54.46,54.41,54.42,17000.0,46.5246,46.5332,46.4904,46.499,17000.0
2012-10-08 15:25:00,54.42,54.42,54.36,54.36,29000.0,46.499,46.499,46.4477,46.4477,29000.0
2012-10-08 15:30:00,54.36,54.39,54.35,54.36,43500.0,46.4477,46.4734,46.4392,46.4477,43500.0
2012-10-08 15:35:00,54.36,54.36,54.33,54.34,23200.0,46.4477,46.4477,46.4221,46.4306,23200.0
2012-10-08 15:40:00,54.35,54.36,54.32,54.35,24700.0,46.4392,46.4477,46.4135,46.4392,24700.0
2012-10-08 15:45:00,54.35,54.35,54.32,54.35,22400.0,46.4392,46.4392,46.4135,46.4392,22400.0
2012-10-08 15:50:00,54.35,54.35,54.34,54.35,26400.0,46.4392,46.4392,46.4306,46.4392,26400.0
2012-10-08 15:55:00,54.35,54.35,54.33,54.33,59800.0,46.4392,46.4392,46.4221,46.4221,59800.0
2012-10-09 09:30:00,53.37,53.96,53.37,53.56,78200.0,45.6018,46.1059,45.6018,45.7642,78200.0
2012-10-09 09:35:00,53.57,53.66,53.42,53.45,56500.0,45.7727,45.8496,45.6445,45.6702,56500.0
2012-10-09 09:40:00,53.42,53.47,53.34,53.34,65900.0,45.6445,45.6873,45.5762,45.5762,65900.0
2012-10-09 09:45:00,53.35,53.39,53.09,53.13,80800.0,45.5847,45.6189,45.3626,45.3968,80800.0
2012-10-09 09:50:00,53.13,53.17,53.08,53.11,31600.0,45.3968,45.4309,45.354,45.3797,31600.0
2012-10-09 09:55:00,53.11,53.16,53.06,53.15,36800.0,45.3797,45.4224,45.3369,45.4138,36800.0
2012-10-09 10:00:00,53.15,53.28,53.13,53.21,52700.0,45.4138,45.5249,45.3968,45.4651,52700.0
2012-10-09 10:05:00,53.22,53.24,53.14,53.17,97000.0,45.4737,45.4907,45.4053,45.4309,97000.0
2012-10-09 10:10:00,53.17,53.18,53.08,53.11,27900.0,45.4309,45.4395,45.354,45.3797,27900.0
2012-10-09 10:15:00,53.1,53.15,53.08,53.09,36500.0,45.3711,45.4138,45.354,45.3626,36500.0
2012-10-09 10:20:00,53.1,53.15,53.03,53.03,31400.0,45.3711,45.4138,45.3113,45.3113,31400.0
2012-10-09 10:25:00,53.03,53.04,52.9,52.92,58600.0,45.3113,45.3199,45.2002,45.2173,58600.0
2012-10-09 10:30:00,52.94,53.04,52.93,53.01,84400.0,45.2344,45.3199,45.2259,45.2942,84400.0
2012-10-09 10:35:00,53.01,53.01,52.88,52.9,23600.0,45.2942,45.2942,45.1831,45.2002,23600.0
2012-10-09 10:40:00,52.91,52.96,52.88,52.95,24000.0,45.2088,45.2515,45.1831,45.243,24000.0
2012-10-09 10:45:00,52.95,52.95,52.83,52.86,60400.0,45.243,45.243,45.1404,45.1661,60400.0
2012-10-09 10:50:00,52.86,52.88,52.79,52.8,18300.0,45.1661,45.1831,45.1062,45.1148,18300.0
2012-10-09 10:55:00,52.8,52.8,52.68,52.7,33100.0,45.1148,45.1148,45.0123,45.0293,33100.0
2012-10-09 11:00:00,52.7,52.72,52.61,52.67,35300.0,45.0293,45.0464,44.9524,45.0037,35300.0
2012-10-09 11:05:00,52.68,52.78,52.67,52.74,55400.0,45.0123,45.0977,45.0037,45.0635,55400.0
2012-10-09 11:10:00,52.74,52.75,52.69,52.7,11700.0,45.0635,45.0721,45.0208,45.0293,11700.0
2012-10-09 11:15:00,52.7,52.7,52.59,52.6,16700.0,45.0293,45.0293,44.9354,44.9439,16700.0
2012-10-09 11:20:00,52.61,52.63,52.58,52.58,30600.0,44.9524,44.9695,44.9268,44.9268,30600.0
2012-10-09 11:25:00,52.58,52.59,52.57,52.58,24500.0,44.9268,44.9354,44.9183,44.9268,24500.0
2012-10-09 11:30:00,52.57,52.62,52.53,52.62,32600.0,44.9183,44.961,44.8841,44.961,32600.0
2012-10-09 11:35:00,52.62,52.65,52.61,52.61,15600.0,44.961,44.9866,44.9524,44.9524,15600.0
2012-10-09 11:40:00,52.61,52.61,52.53,52.54,15900.0,44.9524,44.9524,44.8841,44.8926,15900.0
2012-10-09 11:45:00,52.55,52.61,52.5,52.61,39300.0,44.9012,44.9524,44.8585,44.9524,39300.0
2012-10-09 11:50:00,52.61,52.61,52.57,52.57,14200.0,44.9524,44.9524,44.9183,44.9183,14200.0
2012-10-09 11:55:00,52.57,52.59,52.56,52.57,18400.0,44.9183,44.9354,44.9097,44.9183,18400.0
2012-10-09 12:00:00,52.56,52.66,52.56,52.61,90300.0,44.9097,44.9952,44.9097,44.9524,90300.0
2012-10-09 12:05:00,52.62,52.69,52.62,52.68,29800.0,44.961,45.0208,44.961,45.0123,29800.0
2012-10-09 12:10:00,52.68,52.79,52.65,52.79,69600.0,45.0123,45.1062,44.9866,45.1062,69600.0
2012-10-09 12:15:00,52.79,52.88,52.77,52.86,52100.0,45.1062,45.1831,45.0892,45.1661,52100.0
2012-10-09 12:20:00,52.86,52.89,52.76,52.8,82700.0,45.1661,45.1917,45.0806,45.1148,82700.0
2012-10-09 12:25:00,52.8,52.8,52.78,52.8,78000.0,45.1148,45.1148,45.0977,45.1148,78000.0
2012-10-09 12:30:00,52.8,52.8,52.72,52.72,44800.0,45.1148,45.1148,45.0464,45.0464,44800.0
2012-10-09 12:35:00,52.71,52.83,52.7,52.83,27100.0,45.0379,45.1404,45.0293,45.1404,27100.0
2012-10-09 12:40:00,52.83,52.84,52.81,52.83,15700.0,45.1404,45.149,45.1233,45.1404,15700.0
2012-10-09 12:45:00,52.83,52.83,52.78,52.79,8100.0,45.1404,45.1404,45.0977,45.1062,8100.0
2012-10-09 12:50:00,52.78,52.8,52.76,52.8,39800.0,45.0977,45.1148,45.0806,45.1148,39800.0
2012-10-09 12:55:00,52.8,52.8,52.79,52.8,24000.0,45.1148,45.1148,45.1062,45.1148,24000.0
2012-10-09 13:00:00,52.8,52.85,52.79,52.8,32600.0,45.1148,45.1575,45.1062,45.1148,32600.0
2012-10-09 13:05:00,52.8,52.84,52.75,52.75,56000.0,45.1148,45.149,45.0721,45.0721,56000.0
2012-10-09 13:10:00,52.75,52.81,52.75,52.79,17600.0,45.0721,45.1233,45.0721,45.1062,17600.0
2012-10-09 13:15:00,52.8,52.8,52.75,52.79,21700.0,45.1148,45.1148,45.0721,45.1062,21700.0
2012-10-09 13:20:00,52.79,52.82,52.74,52.79,44100.0,45.1062,45.1319,45.0635,45.1062,44100.0
2012-10-09 13:25:00,52.8,52.8,52.77,52.79,37000.0,45.1148,45.1148,45.0892,45.1062,37000.0
2012-10-09 13:30:00,52.79,52.82,52.78,52.79,45000.0,45.1062,45.1319,45.0977,45.1062,45000.0
2012-10-09 13:35:00,52.78,52.8,52.77,52.79,28200.0,45.0977,45.1148,45.0892,45.1062,28200.0
2012-10-09 13:40:00,52.79,52.81,52.75,52.79,13500.0,45.1062,45.1233,45.0721,45.1062,13500.0
2012-10-09 13:45:00,52.79,52.8,52.73,52.79,18700.0,45.1062,45.1148,45.055,45.1062,18700.0
2012-10-09 13:50:00,52.79,52.86,52.78,52.8,28200.0,45.1062,45.1661,45.0977,45.1148,28200.0
2012-10-09 13:55:00,52.8,52.81,52.77,52.79,24700.0,45.1148,45.1233,45.0892,45.1062,24700.0
2012-10-09 14:00:00,52.79,52.83,52.76,52.78,42500.0,45.1062,45.1404,45.0806,45.0977,42500.0
2012-10-09 14:05:00,52.79,52.82,52.78,52.82,47800.0,45.1062,45.1319,45.0977,45.1319,47800.0
2012-10-09 14:10:00,52.82,52.82,52.75,52.77,29400.0,45.1319,45.1319,45.0721,45.0892,29400.0
2012-10-09 14:15:00,52.77,52.82,52.75,52.76,22000.0,45.0892,45.1319,45.0721,45.0806,22000.0
2012-10-09 14:20:00,52.76,52.79,52.75,52.77,17800.0,45.0806,45.1062,45.0721,45.0892,17800.0
2012-10-09 14:25:00,52.77,52.8,52.74,52.77,20100.0,45.0892,45.1148,45.0635,45.0892,20100.0
2012-10-09 14:30:00,52.75,52.78,52.75,52.78,15800.0,45.0721,45.0977,45.0721,45.0977,15800.0
2012-10-09 14:35:00,52.79,52.8,52.76,52.78,20800.0,45.1062,45.1148,45.0806,45.0977,20800.0
2012-10-09 14:40:00,52.79,52.8,52.73,52.75,30700.0,45.1062,45.1148,45.055,45.0721,30700.0
2012-10-09 14:45:00,52.76,52.8,52.75,52.79,24300.0,45.0806,45.1148,45.0721,45.1062,24300.0
2012-10-09 14:50:00,52.79,52.79,52.74,52.76,28300.0,45.1062,45.1062,45.0635,45.0806,28300.0
2012-10-09 14:55:00,52.77,52.79,52.73,52.79,19600.0,45.0892,45.1062,45.055,45.1062,19600.0
2012-10-09 15:00:00,52.79,52.79,52.72,52.74,52700.0,45.1062,45.1062,45.0464,45.0635,52700.0
2012-10-09 15:05:00,52.75,52.79,52.73,52.79,22400.0,45.0721,45.1062,45.055,45.1062,22400.0
2012-10-09 15:10:00,52.78,52.79,52.75,52.77,41600.0,45.0977,45.1062,45.0721,45.0892,41600.0
2012-10-09 15:15:00,52.77,52.79,52.76,52.76,34400.0,45.0892,45.1062,45.0806,45.0806,34400.0
2012-10-09 15:20:00,52.77,52.78,52.73,52.78,42700.0,45.0892,45.0977,45.055,45.0977,42700.0
2012-10-09 15:25:00,52.77,52.78,52.75,52.77,38700.0,45.0892,45.0977,45.0721,45.0892,38700.0
2012-10-09 15:30:00,52.77,52.78,52.75,52.76,47600.0,45.0892,45.0977,45.0721,45.0806,47600.0
2012-10-09 15:35:00,52.76,52.78,52.76,52.77,56300.0,45.0806,45.0977,45.0806,45.0892,56300.0
2012-10-09 15:40:00,52.76,52.78,52.75,52.75,64800.0,45.0806,45.0977,45.0721,45.0721,64800.0
2012-10-09 15:45:00,52.75,52.75,52.72,52.74,105200.0,45.0721,45.0721,45.0464,45.0635,105200.0
2012-10-09 15:50:00,52.74,52.75,52.7,52.7,178300.0,45.0635,45.0721,45.0293,45.0293,178300.0
2012-10-09 15:55:00,52.7,52.74,52.65,52.72,306700.0,45.0293,45.0635,44.9866,45.0464,306700.0
2012-10-10 09:30:00,52.42,52.44,51.81,51.92,127800.0,44.7901,44.8072,44.2689,44.3629,127800.0
2012-10-10 09:35:00,51.93,52.0,51.66,51.69,178600.0,44.3714,44.4312,44.1407,44.1664,178600.0
2012-10-10 09:40:00,51.7,51.8,51.7,51.8,132500.0,44.1749,44.2603,44.1749,44.2603,132500.0
2012-10-10 09:45:00,51.8,51.98,51.79,51.89,145300.0,44.2603,44.4141,44.2518,44.3372,145300.0
2012-10-10 09:50:00,51.89,52.01,51.82,51.96,68700.0,44.3372,44.4398,44.2774,44.3971,68700.0
2012-10-10 09:55:00,51.95,52.04,51.89,51.95,110200.0,44.3885,44.4654,44.3372,44.3885,110200.0
2012-10-10 10:00:00,51.94,52.02,51.94,51.96,63300.0,44.38,44.4483,44.38,44.3971,63300.0
2012-10-10 10:05:00,51.95,52.02,51.88,51.88,135900.0,44.3885,44.4483,44.3287,44.3287,135900.0
2012-10-10 10:10:00,51.88,52.01,51.88,51.98,59800.0,44.3287,44.4398,44.3287,44.4141,59800.0
2012-10-10 10:15:00,51.99,52.01,51.91,51.94,39100.0,44.4227,44.4398,44.3543,44.38,39100.0
2012-10-10 10:20:00,51.94,51.98,51.85,51.85,47100.0,44.38,44.4141,44.3031,44.3031,47100.0
2012-10-10 10:25:00,51.85,51.98,51.84,51.94,88100.0,44.3031,44.4141,44.2945,44.38,88100.0
2012-10-10 10:30:00,51.94,51.99,51.91,51.95,79500.0,44.38,44.4227,44.3543,44.3885,79500.0
2012-10-10 10:35:00,51.94,51.99,51.93,51.96,50500.0,44.38,44.4227,44.3714,44.3971,50500.0
2012-10-10 10:40:00,51.96,52.02,51.95,51.99,51600.0,44.3971,44.4483,44.3885,44.4227,51600.0
2012-10-10 10:45:00,51.99,52.04,51.98,52.01,82100.0,44.4227,44.4654,44.4141,44.4398,82100.0
2012-10-10 10:50:00,52.01,52.02,51.99,52.02,97700.0,44.4398,44.4483,44.4227,44.4483,97700.0
2012-10-10 10:55:00,52.02,52.08,51.99,52.01,82400.0,44.4483,44.4996,44.4227,44.4398,82400.0
2012-10-10 11:00:00,52.01,52.04,52.0,52.0,54200.0,44.4398,44.4654,44.4312,44.4312,54200.0
2012-10-10 11:05:00,52.0,52.05,51.99,52.04,67100.0,44.4312,44.474,44.4227,44.4654,67100.0
2012-10-10 11:10:00,52.05,52.09,52.02,52.09,23600.0,44.474,44.5081,44.4483,44.5081,23600.0
2012-10-10 11:15:00,52.1,52.14,52.06,52.1,70800.0,44.5167,44.5509,44.4825,44.5167,70800.0
2012-10-10 11:20:00,52.1,52.11,52.09,52.09,28100.0,44.5167,44.5252,44.5081,44.5081,28100.0
2012-10-10 11:25:00,52.09,52.12,52.05,52.1,29500.0,44.5081,44.5338,44.474,44.5167,29500.0
2012-10-10 11:30:00,52.09,52.12,52.04,52.05,34500.0,44.5081,44.5338,44.4654,44.474,34500.0
2012-10-10 11:35:00,52.05,52.06,51.95,52.01,70900.0,44.474,44.4825,44.3885,44.4398,70900.0
2012-10-10 11:40:00,52.0,52.05,51.99,52.01,58600.0,44.4312,44.474,44.4227,44.4398,58600.0
2012-10-10 11:45:00,52.0,52.07,51.99,52.05,59400.0,44.4312,44.491,44.4227,44.474,59400.0
2012-10-10 11:50:00,52.04,52.06,52.01,52.05,45500.0,44.4654,44.4825,44.4398,44.474,45500.0
2012-10-10 11:55:00,52.05,52.15,52.05,52.13,64400.0,44.474,44.5594,44.474,44.5423,64400.0
2012-10-10 12:00:00,52.13,52.24,52.13,52.24,32100.0,44.5423,44.6363,44.5423,44.6363,32100.0
2012-10-10 12:05:00,52.25,52.27,52.22,52.26,14800.0,44.6448,44.6619,44.6192,44.6534,14800.0
2012-10-10 12:10:00,52.26,52.35,52.25,52.34,27900.0,44.6534,44.7303,44.6448,44.7217,27900.0
2012-10-10 12:15:00,52.32,52.34,52.26,52.27,13400.0,44.7047,44.7217,44.6534,44.6619,13400.0
2012-10-10 12:20:00,52.27,52.33,52.27,52.33,32800.0,44.6619,44.7132,44.6619,44.7132,32800.0
2012-10-10 12:25:00,52.32,52.32,52.24,52.27,29800.0,44.7047,44.7047,44.6363,44.6619,29800.0
2012-10-10 12:30:00,52.26,52.27,52.17,52.22,64200.0,44.6534,44.6619,44.5765,44.6192,64200.0
2012-10-10 12:35:00,52.22,52.26,52.1,52.26,131500.0,44.6192,44.6534,44.5167,44.6534,131500.0
2012-10-10 12:40:00,52.26,52.26,52.21,52.22,47500.0,44.6534,44.6534,44.6107,44.6192,47500.0
2012-10-10 12:45:00,52.22,52.22,52.14,52.15,17700.0,44.6192,44.6192,44.5509,44.5594,17700.0
2012-10-10 12:50:00,52.17,52.24,52.14,52.21,39300.0,44.5765,44.6363,44.5509,44.6107,39300.0
2012-10-10 12:55:00,52.2,52.21,52.14,52.15,39100.0,44.6021,44.6107,44.5509,44.5594,39100.0
2012-10-10 13:00:00,52.14,52.16,52.11,52.13,15400.0,44.5509,44.5679,44.5252,44.5423,15400.0
2012-10-10 13:05:00,52.14,52.18,52.11,52.18,21900.0,44.5509,44.585,44.5252,44.585,21900.0
2012-10-10 13:10:00,52.18,52.21,52.09,52.15,20000.0,44.585,44.6107,44.5081,44.5594,20000.0
2012-10-10 13:15:00,52.15,52.2,52.15,52.19,18000.0,44.5594,44.6021,44.5594,44.5936,18000.0
2012-10-10 13:20:00,52.19,52.24,52.18,52.21,12400.0,44.5936,44.6363,44.585,44.6107,12400.0
2012-10-10 13:25:00,52.23,52.23,52.2,52.21,15900.0,44.6278,44.6278,44.6021,44.6107,15900.0
2012-10-10 13:30:00,52.2,52.25,52.17,52.24,26000.0,44.6021,44.6448,44.5765,44.6363,26000.0
2012-10-10 13:35:00,52.24,52.26,52.23,52.23,11300.0,44.6363,44.6534,44.6278,44.6278,11300.0
2012-10-10 13:40:00,52.23,52.25,52.2,52.25,16200.0,44.6278,44.6448,44.6021,44.6448,16200.0
2012-10-10 13:45:00,52.25,52.26,52.22,52.25,25100.0,44.6448,44.6534,44.6192,44.6448,25100.0
2012-10-10 13:50:00,52.25,52.25,52.2,52.23,13600.0,44.6448,44.6448,44.6021,44.6278,13600.0
2012-10-10 13:55:00,52.23,52.24,52.19,52.23,10400.0,44.6278,44.6363,44.5936,44.6278,10400.0
2012-10-10 14:00:00,52.23,52.33,52.23,52.3,35200.0,44.6278,44.7132,44.6278,44.6876,35200.0
2012-10-10 14:05:00,52.3,52.36,52.3,52.36,32200.0,44.6876,44.7388,44.6876,44.7388,32200.0
2012-10-10 14:10:00,52.36,52.41,52.33,52.35,43200.0,44.7388,44.7816,44.7132,44.7303,43200.0
2012-10-10 14:15:00,52.36,52.36,52.26,52.3,61800.0,44.7388,44.7388,44.6534,44.6876,61800.0
2012-10-10 14:20:00,52.3,52.31,52.25,52.31,18900.0,44.6876,44.6961,44.6448,44.6961,18900.0
2012-10-10 14:25:00,52.31,52.34,52.26,52.3,41900.0,44.6961,44.7217,44.6534,44.6876,41900.0
2012-10-10 14:30:00,52.3,52.33,52.3,52.31,15000.0,44.6876,44.7132,44.6876,44.6961,15000.0
2012-10-10 14:35:00,52.3,52.31,52.19,52.19,24200.0,44.6876,44.6961,44.5936,44.5936,24200.0
2012-10-10 14:40:00,52.19,52.22,52.18,52.22,26500.0,44.5936,44.6192,44.585,44.6192,26500.0
2012-10-10 14:45:00,52.21,52.21,52.16,52.2,21200.0,44.6107,44.6107,44.5679,44.6021,21200.0
2012-10-10 14:50:00,52.2,52.28,52.2,52.25,32300.0,44.6021,44.6705,44.6021,44.6448,32300.0
2012-10-10 14:55:00,52.25,52.26,52.22,52.25,12300.0,44.6448,44.6534,44.6192,44.6448,12300.0
2012-10-10 15:00:00,52.24,52.27,52.21,52.26,28300.0,44.6363,44.6619,44.6107,44.6534,28300.0
2012-10-10 15:05:00,52.25,52.34,52.24,52.33,51100.0,44.6448,44.7217,44.6363,44.7132,51100.0
2012-10-10 15:10:00,52.32,52.37,52.26,52.3,31000.0,44.7047,44.7474,44.6534,44.6876,31000.0
2012-10-10 15:15:00,52.3,52.3,52.14,52.2,37000.0,44.6876,44.6876,44.5509,44.6021,37000.0
2012-10-10 15:20:00,52.2,52.24,52.15,52.23,33300.0,44.6021,44.6363,44.5594,44.6278,33300.0
2012-10-10 15:25:00,52.22,52.28,52.22,52.23,26400.0,44.6192,44.6705,44.6192,44.6278,26400.0
2012-10-10 15:30:00,52.23,52.23,52.16,52.17,29400.0,44.6278,44.6278,44.5679,44.5765,29400.0
2012-10-10 15:35:00,52.17,52.23,52.14,52.23,85700.0,44.5765,44.6278,44.5509,44.6278,85700.0
2012-10-10 15:40:00,52.23,52.25,52.21,52.22,41000.0,44.6278,44.6448,44.6107,44.6192,41000.0
2012-10-10 15:45:00,52.21,52.26,52.19,52.21,61600.0,44.6107,44.6534,44.5936,44.6107,61600.0
2012-10-10 15:50:00,52.21,52.24,52.16,52.21,82600.0,44.6107,44.6363,44.5679,44.6107,82600.0
2012-10-10 15:55:00,52.21,52.26,52.19,52.25,257800.0,44.6107,44.6534,44.5936,44.6448,257800.0
2012-10-11 09:30:00,52.5,52.63,52.43,52.47,74300.0,44.8585,44.9695,44.7986,44.8328,74300.0
2012-10-11 09:35:00,52.5,52.8,52.5,52.8,56300.0,44.8585,45.1148,44.8585,45.1148,56300.0
2012-10-11 09:40:00,52.8,53.14,52.79,53.09,39300.0,45.1148,45.4053,45.1062,45.3626,39300.0
2012-10-11 09:45:00,53.12,53.12,52.98,53.02,22100.0,45.3882,45.3882,45.2686,45.3028,22100.0
2012-10-11 09:50:00,53.03,53.03,52.95,52.97,24000.0,45.3113,45.3113,45.243,45.26,24000.0
2012-10-11 09:55:00,52.96,53.02,52.92,53.0,38000.0,45.2515,45.3028,45.2173,45.2857,38000.0
2012-10-11 10:00:00,52.98,53.05,52.97,52.97,43000.0,45.2686,45.3284,45.26,45.26,43000.0
2012-10-11 10:05:00,52.93,52.97,52.84,52.96,48900.0,45.2259,45.26,45.149,45.2515,48900.0
2012-10-11 10:10:00,52.96,52.97,52.89,52.92,41700.0,45.2515,45.26,45.1917,45.2173,41700.0
2012-10-11 10:15:00,52.92,52.98,52.88,52.88,39500.0,45.2173,45.2686,45.1831,45.1831,39500.0
2012-10-11 10:20:00,52.88,52.94,52.8,52.8,21200.0,45.1831,45.2344,45.1148,45.1148,21200.0
2012-10-11 10:25:00,52.8,52.92,52.8,52.86,25600.0,45.1148,45.2173,45.1148,45.1661,25600.0
2012-10-11 10:30:00,52.84,52.92,52.84,52.85,20400.0,45.149,45.2173,45.149,45.1575,20400.0
2012-10-11 10:35:00,52.85,52.88,52.76,52.77,15200.0,45.1575,45.1831,45.0806,45.0892,15200.0
2012-10-11 10:40:00,52.79,52.98,52.78,52.97,18600.0,45.1062,45.2686,45.0977,45.26,18600.0
2012-10-11 10:45:00,52.97,53.03,52.97,53.01,10300.0,45.26,45.3113,45.26,45.2942,10300.0
2012-10-11 10:50:00,53.02,53.06,52.95,52.95,22200.0,45.3028,45.3369,45.243,45.243,22200.0
2012-10-11 10:55:00,52.97,53.01,52.96,52.99,16100.0,45.26,45.2942,45.2515,45.2771,16100.0
2012-10-11 11:00:00,52.98,53.05,52.96,53.0,24600.0,45.2686,45.3284,45.2515,45.2857,24600.0
2012-10-11 11:05:00,52.99,52.99,52.92,52.92,12300.0,45.2771,45.2771,45.2173,45.2173,12300.0
2012-10-11 11:10:00,52.93,52.94,52.92,52.92,6400.0,45.2259,45.2344,45.2173,45.2173,6400.0
2012-10-11 11:15:00,52.92,52.95,52.83,52.84,11200.0,45.2173,45.243,45.1404,45.149,11200.0
2012-10-11 11:20:00,52.84,52.89,52.82,52.89,4900.0,45.149,45.1917,45.1319,45.1917,4900.0
2012-10-11 11:25:00,52.89,52.91,52.86,52.89,6600.0,45.1917,45.2088,45.1661,45.1917,6600.0
2012-10-11 11:30:00,52.89,52.9,52.85,52.86,6200.0,45.1917,45.2002,45.1575,45.1661,6200.0
2012-10-11 11:35:00,52.87,52.92,52.87,52.92,6800.0,45.1746,45.2173,45.1746,45.2173,6800.0
2012-10-11 11:40:00,52.91,52.94,52.87,52.93,6300.0,45.2088,45.2344,45.1746,45.2259,6300.0
2012-10-11 11:45:00,52.92,52.94,52.9,52.93,6200.0,45.2173,45.2344,45.2002,45.2259,6200.0
2012-10-11 11:50:00,52.93,52.93,52.81,52.84,10500.0,45.2259,45.2259,45.1233,45.149,10500.0
2012-10-11 11:55:00,52.84,52.84,52.82,52.83,7800.0,45.149,45.149,45.1319,45.1404,7800.0
2012-10-11 12:00:00,52.84,52.84,52.76,52.77,21500.0,45.149,45.149,45.0806,45.0892,21500.0
2012-10-11 12:05:00,52.77,52.82,52.76,52.81,16200.0,45.0892,45.1319,45.0806,45.1233,16200.0
2012-10-11 12:10:00,52.82,52.84,52.81,52.83,13500.0,45.1319,45.149,45.1233,45.1404,13500.0
2012-10-11 12:15:00,52.83,52.84,52.81,52.81,17100.0,45.1404,45.149,45.1233,45.1233,17100.0
2012-10-11 12:20:00,52.81,52.81,52.77,52.78,6800.0,45.1233,45.1233,45.0892,45.0977,6800.0
2012-10-11 12:25:00,52.78,52.79,52.77,52.78,12200.0,45.0977,45.1062,45.0892,45.0977,12200.0
2012-10-11 12:30:00,52.79,52.79,52.75,52.79,19200.0,45.1062,45.1062,45.0721,45.1062,19200.0
2012-10-11 12:35:00,52.79,52.8,52.79,52.79,4800.0,45.1062,45.1148,45.1062,45.1062,4800.0
2012-10-11 12:40:00,52.8,52.8,52.75,52.75,19000.0,45.1148,45.1148,45.0721,45.0721,19000.0
2012-10-11 12:45:00,52.75,52.78,52.72,52.78,25200.0,45.0721,45.0977,45.0464,45.0977,25200.0
2012-10-11 12:50:00,52.78,52.8,52.78,52.8,6500.0,45.0977,45.1148,45.0977,45.1148,6500.0
2012-10-11 12:55:00,52.8,52.8,52.76,52.76,13300.0,45.1148,45.1148,45.0806,45.0806,13300.0
2012-10-11 13:00:00,52.77,52.78,52.73,52.75,19200.0,45.0892,45.0977,45.055,45.0721,19200.0
2012-10-11 13:05:00,52.75,52.76,52.74,52.75,6600.0,45.0721,45.0806,45.0635,45.0721,6600.0
2012-10-11 13:10:00,52.75,52.76,52.74,52.75,5800.0,45.0721,45.0806,45.0635,45.0721,5800.0
2012-10-11 13:15:00,52.74,52.75,52.73,52.75,4900.0,45.0635,45.0721,45.055,45.0721,4900.0
2012-10-11 13:20:00,52.75,52.75,52.7,52.7,5700.0,45.0721,45.0721,45.0293,45.0293,5700.0
2012-10-11 13:25:00,52.71,52.76,52.71,52.74,9600.0,45.0379,45.0806,45.0379,45.0635,9600.0
2012-10-11 13:30:00,52.75,52.75,52.71,52.75,11900.0,45.0721,45.0721,45.0379,45.0721,11900.0
2012-10-11 13:35:00,52.73,52.73,52.71,52.73,5500.0,45.055,45.055,45.0379,45.055,5500.0
2012-10-11 13:40:00,52.74,52.74,52.68,52.68,7400.0,45.0635,45.0635,45.0123,45.0123,7400.0
2012-10-11 13:45:00,52.68,52.73,52.66,52.69,11300.0,45.0123,45.055,44.9952,45.0208,11300.0
2012-10-11 13:50:00,52.69,52.69,52.6,52.66,12500.0,45.0208,45.0208,44.9439,44.9952,12500.0
2012-10-11 13:55:00,52.67,52.72,52.66,52.7,8100.0,45.0037,45.0464,44.9952,45.0293,8100.0
2012-10-11 14:00:00,52.7,52.73,52.7,52.71,6600.0,45.0293,45.055,45.0293,45.0379,6600.0
2012-10-11 14:05:00,52.71,52.72,52.66,52.66,9000.0,45.0379,45.0464,44.9952,44.9952,9000.0
2012-10-11 14:10:00,52.66,52.73,52.66,52.72,7000.0,44.9952,45.055,44.9952,45.0464,7000.0
2012-10-11 14:15:00,52.71,52.71,52.66,52.67,7300.0,45.0379,45.0379,44.9952,45.0037,7300.0
2012-10-11 14:20:00,52.66,52.67,52.64,52.67,9200.0,44.9952,45.0037,44.9781,45.0037,9200.0
2012-10-11 14:25:00,52.67,52.7,52.66,52.66,13300.0,45.0037,45.0293,44.9952,44.9952,13300.0
2012-10-11 14:30:00,52.67,52.69,52.63,52.64,9200.0,45.0037,45.0208,44.9695,44.9781,9200.0
2012-10-11 14:35:00,52.63,52.65,52.61,52.63,4700.0,44.9695,44.9866,44.9524,44.9695,4700.0
2012-10-11 14:40:00,52.64,52.64,52.57,52.6,7000.0,44.9781,44.9781,44.9183,44.9439,7000.0
2012-10-11 14:45:00,52.6,52.6,52.52,52.55,11700.0,44.9439,44.9439,44.8755,44.9012,11700.0
2012-10-11 14:50:00,52.56,52.61,52.56,52.61,10700.0,44.9097,44.9524,44.9097,44.9524,10700.0
2012-10-11 14:55:00,52.61,52.65,52.61,52.64,10800.0,44.9524,44.9866,44.9524,44.9781,10800.0
2012-10-11 15:00:00,52.63,52.64,52.6,52.62,16900.0,44.9695,44.9781,44.9439,44.961,16900.0
2012-10-11 15:05:00,52.62,52.64,52.58,52.59,9000.0,44.961,44.9781,44.9268,44.9354,9000.0
2012-10-11 15:10:00,52.6,52.67,52.6,52.64,18100.0,44.9439,45.0037,44.9439,44.9781,18100.0
2012-10-11 15:15:00,52.65,52.65,52.57,52.57,11300.0,44.9866,44.9866,44.9183,44.9183,11300.0
2012-10-11 15:20:00,52.57,52.57,52.54,52.56,26500.0,44.9183,44.9183,44.8926,44.9097,26500.0
2012-10-11 15:25:00,52.56,52.57,52.54,52.56,28400.0,44.9097,44.9183,44.8926,44.9097,28400.0
2012-10-11 15:30:00,52.57,52.58,52.54,52.54,16500.0,44.9183,44.9268,44.8926,44.8926,16500.0
2012-10-11 15:35:00,52.53,52.56,52.5,52.51,21100.0,44.8841,44.9097,44.8585,44.867,21100.0
2012-10-11 15:40:00,52.51,52.55,52.51,52.52,17600.0,44.867,44.9012,44.867,44.8755,17600.0
2012-10-11 15:45:00,52.51,52.52,52.48,52.5,25200.0,44.867,44.8755,44.8414,44.8585,25200.0
2012-10-11 15:50:00,52.51,52.54,52.51,52.54,21800.0,44.867,44.8926,44.867,44.8926,21800.0
2012-10-11 15:55:00,52.53,52.54,52.46,52.47,86600.0,44.8841,44.8926,44.8243,44.8328,86600.0
2012-10-12 09:30:00,52.6,52.73,52.22,52.68,51300.0,44.9439,45.055,44.6192,45.0123,51300.0
2012-10-12 09:35:00,52.65,52.85,52.64,52.76,16600.0,44.9866,45.1575,44.9781,45.0806,16600.0
2012-10-12 09:40:00,52.73,52.76,52.61,52.76,42000.0,45.055,45.0806,44.9524,45.0806,42000.0
2012-10-12 09:45:00,52.71,52.92,52.67,52.84,50900.0,45.0379,45.2173,45.0037,45.149,50900.0
2012-10-12 09:50:00,52.84,52.86,52.74,52.86,19900.0,45.149,45.1661,45.0635,45.1661,19900.0
2012-10-12 09:55:00,52.85,52.98,52.81,52.94,16800.0,45.1575,45.2686,45.1233,45.2344,16800.0
2012-10-12 10:00:00,52.93,52.98,52.88,52.88,14600.0,45.2259,45.2686,45.1831,45.1831,14600.0
2012-10-12 10:05:00,52.91,52.92,52.74,52.74,21500.0,45.2088,45.2173,45.0635,45.0635,21500.0
2012-10-12 10:10:00,52.74,52.79,52.66,52.76,27500.0,45.0635,45.1062,44.9952,45.0806,27500.0
2012-10-12 10:15:00,52.76,52.76,52.67,52.68,16200.0,45.0806,45.0806,45.0037,45.0123,16200.0
2012-10-12 10:20:00,52.68,52.69,52.64,52.65,18200.0,45.0123,45.0208,44.9781,44.9866,18200.0
2012-10-12 10:25:00,52.64,52.65,52.55,52.58,16100.0,44.9781,44.9866,44.9012,44.9268,16100.0
2012-10-12 10:30:00,52.58,52.62,52.55,52.62,15000.0,44.9268,44.961,44.9012,44.961,15000.0
2012-10-12 10:35:00,52.61,52.68,52.6,52.66,13500.0,44.9524,45.0123,44.9439,44.9952,13500.0
2012-10-12 10:40:00,52.65,52.82,52.65,52.81,23300.0,44.9866,45.1319,44.9866,45.1233,23300.0
2012-10-12 10:45:00,52.8,52.87,52.73,52.74,61900.0,45.1148,45.1746,45.055,45.0635,61900.0
2012-10-12 10:50:00,52.73,52.75,52.7,52.72,20600.0,45.055,45.0721,45.0293,45.0464,20600.0
2012-10-12 10:55:00,52.72,52.76,52.69,52.72,12900.0,45.0464,45.0806,45.0208,45.0464,12900.0
2012-10-12 11:00:00,52.72,52.79,52.71,52.73,35400.0,45.0464,45.1062,45.0379,45.055,35400.0
2012-10-12 11:05:00,52.73,52.74,52.66,52.66,24300.0,45.055,45.0635,44.9952,44.9952,24300.0
2012-10-12 11:10:00,52.66,52.67,52.58,52.61,29000.0,44.9952,45.0037,44.9268,44.9524,29000.0
2012-10-12 11:15:00,52.6,52.6,52.55,52.57,15900.0,44.9439,44.9439,44.9012,44.9183,15900.0
2012-10-12 11:20:00,52.58,52.62,52.55,52.57,13500.0,44.9268,44.961,44.9012,44.9183,13500.0
2012-10-12 11:25:00,52.56,52.58,52.53,52.54,9100.0,44.9097,44.9268,44.8841,44.8926,9100.0
2012-10-12 11:30:00,52.53,52.53,52.41,52.46,15300.0,44.8841,44.8841,44.7816,44.8243,15300.0
2012-10-12 11:35:00,52.46,52.48,52.42,52.43,6600.0,44.8243,44.8414,44.7901,44.7986,6600.0
2012-10-12 11:40:00,52.43,52.45,52.36,52.38,14700.0,44.7986,44.8157,44.7388,44.7559,14700.0
2012-10-12 11:45:00,52.37,52.42,52.37,52.41,9000.0,44.7474,44.7901,44.7474,44.7816,9000.0
2012-10-12 11:50:00,52.4,52.43,52.37,52.41,9600.0,44.773,44.7986,44.7474,44.7816,9600.0
2012-10-12 11:55:00,52.41,52.42,52.37,52.39,11600.0,44.7816,44.7901,44.7474,44.7645,11600.0
2012-10-12 12:00:00,52.4,52.43,52.39,52.41,9700.0,44.773,44.7986,44.7645,44.7816,9700.0
2012-10-12 12:05:00,52.41,52.46,52.4,52.43,9000.0,44.7816,44.8243,44.773,44.7986,9000.0
2012-10-12 12:10:00,52.41,52.43,52.4,52.4,7600.0,44.7816,44.7986,44.773,44.773,7600.0
2012-10-12 12:15:00,52.41,52.41,52.39,52.39,5600.0,44.7816,44.7816,44.7645,44.7645,5600.0
2012-10-12 12:20:00,52.39,52.43,52.39,52.42,17900.0,44.7645,44.7986,44.7645,44.7901,17900.0
2012-10-12 12:25:00,52.4,52.4,52.38,52.4,7900.0,44.773,44.773,44.7559,44.773,7900.0
2012-10-12 12:30:00,52.38,52.44,52.38,52.43,5900.0,44.7559,44.8072,44.7559,44.7986,5900.0
2012-10-12 12:35:00,52.43,52.43,52.39,52.4,6600.0,44.7986,44.7986,44.7645,44.773,6600.0
2012-10-12 12:40:00,52.4,52.41,52.39,52.39,2900.0,44.773,44.7816,44.7645,44.7645,2900.0
2012-10-12 12:45:00,52.38,52.38,52.34,52.35,3700.0,44.7559,44.7559,44.7217,44.7303,3700.0
2012-10-12 12:50:00,52.34,52.38,52.34,52.38,6100.0,44.7217,44.7559,44.7217,44.7559,6100.0
2012-10-12 12:55:00,52.37,52.45,52.37,52.45,8300.0,44.7474,44.8157,44.7474,44.8157,8300.0
2012-10-12 13:00:00,52.43,52.46,52.41,52.46,7600.0,44.7986,44.8243,44.7816,44.8243,7600.0
2012-10-12 13:05:00,52.46,52.47,52.45,52.46,5000.0,44.8243,44.8328,44.8157,44.8243,5000.0
2012-10-12 13:10:00,52.46,52.47,52.42,52.42,20200.0,44.8243,44.8328,44.7901,44.7901,20200.0
2012-10-12 13:15:00,52.43,52.45,52.42,52.45,2900.0,44.7986,44.8157,44.7901,44.8157,2900.0
2012-10-12 13:20:00,52.44,52.45,52.39,52.41,6000.0,44.8072,44.8157,44.7645,44.7816,6000.0
2012-10-12 13:25:00,52.4,52.42,52.38,52.39,5300.0,44.773,44.7901,44.7559,44.7645,5300.0
2012-10-12 13:30:00,52.39,52.43,52.38,52.39,7600.0,44.7645,44.7986,44.7559,44.7645,7600.0
2012-10-12 13:35:00,52.38,52.39,52.34,52.39,10500.0,44.7559,44.7645,44.7217,44.7645,10500.0
2012-10-12 13:40:00,52.39,52.42,52.34,52.35,6100.0,44.7645,44.7901,44.7217,44.7303,6100.0
2012-10-12 13:45:00,52.35,52.38,52.34,52.35,4300.0,44.7303,44.7559,44.7217,44.7303,4300.0
2012-10-12 13:50:00,52.36,52.41,52.36,52.4,5100.0,44.7388,44.7816,44.7388,44.773,5100.0
2012-10-12 13:55:00,52.41,52.48,52.4,52.44,8500.0,44.7816,44.8414,44.773,44.8072,8500.0
2012-10-12 14:00:00,52.45,52.47,52.41,52.45,6500.0,44.8157,44.8328,44.7816,44.8157,6500.0
2012-10-12 14:05:00,52.45,52.45,52.4,52.4,5600.0,44.8157,44.8157,44.773,44.773,5600.0
2012-10-12 14:10:00,52.4,52.41,52.37,52.38,6700.0,44.773,44.7816,44.7474,44.7559,6700.0
2012-10-12 14:15:00,52.37,52.38,52.36,52.37,3700.0,44.7474,44.7559,44.7388,44.7474,3700.0
2012-10-12 14:20:00,52.38,52.43,52.36,52.4,6000.0,44.7559,44.7986,44.7388,44.773,6000.0
2012-10-12 14:25:00,52.41,52.42,52.4,52.42,5200.0,44.7816,44.7901,44.773,44.7901,5200.0
2012-10-12 14:30:00,52.42,52.43,52.37,52.39,11400.0,44.7901,44.7986,44.7474,44.7645,11400.0
2012-10-12 14:35:00,52.39,52.39,52.35,52.38,5200.0,44.7645,44.7645,44.7303,44.7559,5200.0
2012-10-12 14:40:00,52.38,52.38,52.32,52.32,10200.0,44.7559,44.7559,44.7047,44.7047,10200.0
2012-10-12 14:45:00,52.32,52.34,52.3,52.33,10500.0,44.7047,44.7217,44.6876,44.7132,10500.0
2012-10-12 14:50:00,52.33,52.41,52.33,52.37,14800.0,44.7132,44.7816,44.7132,44.7474,14800.0
2012-10-12 14:55:00,52.36,52.36,52.29,52.3,31600.0,44.7388,44.7388,44.679,44.6876,31600.0
2012-10-12 15:00:00,52.3,52.32,52.26,52.28,15500.0,44.6876,44.7047,44.6534,44.6705,15500.0
2012-10-12 15:05:00,52.28,52.3,52.24,52.25,18800.0,44.6705,44.6876,44.6363,44.6448,18800.0
2012-10-12 15:10:00,52.25,52.29,52.25,52.29,10900.0,44.6448,44.679,44.6448,44.679,10900.0
2012-10-12 15:15:00,52.29,52.33,52.28,52.32,64100.0,44.679,44.7132,44.6705,44.7047,64100.0
2012-10-12 15:20:00,52.32,52.35,52.28,52.29,93600.0,44.7047,44.7303,44.6705,44.679,93600.0
2012-10-12 15:25:00,52.28,52.31,52.28,52.29,11800.0,44.6705,44.6961,44.6705,44.679,11800.0
2012-10-12 15:30:00,52.29,52.29,52.23,52.27,13000.0,44.679,44.679,44.6278,44.6619,13000.0
2012-10-12 15:35:00,52.28,52.28,52.24,52.26,16800.0,44.6705,44.6705,44.6363,44.6534,16800.0
2012-10-12 15:40:00,52.25,52.28,52.23,52.28,26200.0,44.6448,44.6705,44.6278,44.6705,26200.0
2012-10-12 15:45:00,52.27,52.3,52.21,52.23,47700.0,44.6619,44.6876,44.6107,44.6278,47700.0
2012-10-12 15:50:00,52.23,52.33,52.23,52.31,34600.0,44.6278,44.7132,44.6278,44.6961,34600.0
2012-10-12 15:55:00,52.31,52.35,52.3,52.31,64500.0,44.6961,44.7303,44.6876,44.6961,64500.0
2012-10-15 09:30:00,52.3,52.3,52.13,52.2,47400.0,44.6876,44.6876,44.5423,44.6021,47400.0
2012-10-15 09:35:00,52.24,52.24,52.11,52.24,23000.0,44.6363,44.6363,44.5252,44.6363,23000.0
2012-10-15 09:40:00,52.22,52.28,52.17,52.24,28500.0,44.6192,44.6705,44.5765,44.6363,28500.0
2012-10-15 09:45:00,52.24,52.25,52.11,52.14,28600.0,44.6363,44.6448,44.5252,44.5509,28600.0
2012-10-15 09:50:00,52.14,52.16,51.96,51.97,68300.0,44.5509,44.5679,44.3971,44.4056,68300.0
2012-10-15 09:55:00,51.97,52.08,51.96,52.0,39000.0,44.4056,44.4996,44.3971,44.4312,39000.0
2012-10-15 10:00:00,51.99,52.09,51.96,52.07,29000.0,44.4227,44.5081,44.3971,44.491,29000.0
2012-10-15 10:05:00,52.08,52.08,51.95,51.97,18500.0,44.4996,44.4996,44.3885,44.4056,18500.0
2012-10-15 10:10:00,51.98,52.03,51.92,52.01,29700.0,44.4141,44.4569,44.3629,44.4398,29700.0
2012-10-15 10:15:00,52.01,52.06,52.01,52.04,18800.0,44.4398,44.4825,44.4398,44.4654,18800.0
2012-10-15 10:20:00,52.04,52.04,51.99,52.0,33400.0,44.4654,44.4654,44.4227,44.4312,33400.0
2012-10-15 10:25:00,51.99,52.01,51.96,51.96,19800.0,44.4227,44.4398,44.3971,44.3971,19800.0
2012-10-15 10:30:00,51.96,52.04,51.96,52.02,27800.0,44.3971,44.4654,44.3971,44.4483,27800.0
2012-10-15 10:35:00,52.02,52.04,51.99,52.0,22700.0,44.4483,44.4654,44.4227,44.4312,22700.0
2012-10-15 10:40:00,52.01,52.05,51.99,52.05,76600.0,44.4398,44.474,44.4227,44.474,76600.0
2012-10-15 10:45:00,52.03,52.11,52.03,52.04,63400.0,44.4569,44.5252,44.4569,44.4654,63400.0
2012-10-15 10:50:00,52.05,52.07,52.02,52.07,9600.0,44.474,44.491,44.4483,44.491,9600.0
2012-10-15 10:55:00,52.07,52.07,52.04,52.06,12500.0,44.491,44.491,44.4654,44.4825,12500.0
2012-10-15 11:00:00,52.06,52.07,51.98,52.0,22400.0,44.4825,44.491,44.4141,44.4312,22400.0
2012-10-15 11:05:00,52.0,52.08,52.0,52.08,38800.0,44.4312,44.4996,44.4312,44.4996,38800.0
2012-10-15 11:10:00,52.08,52.18,52.08,52.12,34300.0,44.4996,44.585,44.4996,44.5338,34300.0
2012-10-15 11:15:00,52.12,52.14,52.08,52.13,15600.0,44.5338,44.5509,44.4996,44.5423,15600.0
2012-10-15 11:20:00,52.14,52.17,52.12,52.15,8500.0,44.5509,44.5765,44.5338,44.5594,8500.0
2012-10-15 11:25:00,52.14,52.17,52.1,52.11,17200.0,44.5509,44.5765,44.5167,44.5252,17200.0
2012-10-15 11:30:00,52.12,52.13,52.11,52.12,8000.0,44.5338,44.5423,44.5252,44.5338,8000.0
2012-10-15 11:35:00,52.13,52.19,52.13,52.14,18500.0,44.5423,44.5936,44.5423,44.5509,18500.0
2012-10-15 11:40:00,52.15,52.22,52.15,52.19,27200.0,44.5594,44.6192,44.5594,44.5936,27200.0
2012-10-15 11:45:00,52.2,52.21,52.11,52.11,17400.0,44.6021,44.6107,44.5252,44.5252,17400.0
2012-10-15 11:50:00,52.12,52.12,52.06,52.07,15000.0,44.5338,44.5338,44.4825,44.491,15000.0
2012-10-15 11:55:00,52.08,52.08,52.03,52.04,14900.0,44.4996,44.4996,44.4569,44.4654,14900.0
2012-10-15 12:00:00,52.05,52.09,52.0,52.05,134300.0,44.474,44.5081,44.4312,44.474,134300.0
2012-10-15 12:05:00,52.03,52.07,52.03,52.04,15000.0,44.4569,44.491,44.4569,44.4654,15000.0
2012-10-15 12:10:00,52.04,52.05,51.97,51.99,9900.0,44.4654,44.474,44.4056,44.4227,9900.0
2012-10-15 12:15:00,51.99,52.05,51.99,52.0,16600.0,44.4227,44.474,44.4227,44.4312,16600.0
2012-10-15 12:20:00,51.99,52.05,51.99,52.04,18000.0,44.4227,44.474,44.4227,44.4654,18000.0
2012-10-15 12:25:00,52.05,52.06,52.03,52.06,47300.0,44.474,44.4825,44.4569,44.4825,47300.0
2012-10-15 12:30:00,52.07,52.09,52.06,52.08,36800.0,44.491,44.5081,44.4825,44.4996,36800.0
2012-10-15 12:35:00,52.08,52.13,52.06,52.13,47700.0,44.4996,44.5423,44.4825,44.5423,47700.0
2012-10-15 12:40:00,52.14,52.15,52.13,52.14,11600.0,44.5509,44.5594,44.5423,44.5509,11600.0
2012-10-15 12:45:00,52.14,52.15,52.07,52.07,14300.0,44.5509,44.5594,44.491,44.491,14300.0
2012-10-15 12:50:00,52.08,52.08,52.05,52.07,30100.0,44.4996,44.4996,44.474,44.491,30100.0
2012-10-15 12:55:00,52.06,52.07,52.05,52.05,15400.0,44.4825,44.491,44.474,44.474,15400.0
2012-10-15 13:00:00,52.06,52.07,52.03,52.06,23700.0,44.4825,44.491,44.4569,44.4825,23700.0
2012-10-15 13:05:00,52.06,52.07,52.03,52.04,10100.0,44.4825,44.491,44.4569,44.4654,10100.0
2012-10-15 13:10:00,52.05,52.07,52.03,52.04,11000.0,44.474,44.491,44.4569,44.4654,11000.0
2012-10-15 13:15:00,52.03,52.03,52.0,52.01,7100.0,44.4569,44.4569,44.4312,44.4398,7100.0
2012-10-15 13:20:00,52.01,52.06,51.98,52.01,20200.0,44.4398,44.4825,44.4141,44.4398,20200.0
2012-10-15 13:25:00,52.02,52.02,51.99,52.0,16100.0,44.4483,44.4483,44.4227,44.4312,16100.0
2012-10-15 13:30:00,52.0,52.06,51.99,52.0,35000.0,44.4312,44.4825,44.4227,44.4312,35000.0
2012-10-15 13:35:00,51.99,52.02,51.96,51.96,28900.0,44.4227,44.4483,44.3971,44.3971,28900.0
2012-10-15 13:40:00,51.97,51.98,51.92,51.93,36400.0,44.4056,44.4141,44.3629,44.3714,36400.0
2012-10-15 13:45:00,51.93,51.98,51.93,51.97,7700.0,44.3714,44.4141,44.3714,44.4056,7700.0
2012-10-15 13:50:00,51.97,52.03,51.97,52.03,6300.0,44.4056,44.4569,44.4056,44.4569,6300.0
2012-10-15 13:55:00,52.03,52.06,52.0,52.0,14100.0,44.4569,44.4825,44.4312,44.4312,14100.0
2012-10-15 14:00:00,52.01,52.05,52.0,52.02,17000.0,44.4398,44.474,44.4312,44.4483,17000.0
2012-10-15 14:05:00,52.03,52.04,51.98,52.01,18500.0,44.4569,44.4654,44.4141,44.4398,18500.0
2012-10-15 14:10:00,52.0,52.02,51.98,51.99,6900.0,44.4312,44.4483,44.4141,44.4227,6900.0
2012-10-15 14:15:00,51.99,52.01,51.99,52.0,11700.0,44.4227,44.4398,44.4227,44.4312,11700.0
2012-10-15 14:20:00,52.0,52.0,51.97,51.99,17200.0,44.4312,44.4312,44.4056,44.4227,17200.0
2012-10-15 14:25:00,51.99,52.0,51.96,51.96,16200.0,44.4227,44.4312,44.3971,44.3971,16200.0
2012-10-15 14:30:00,51.96,51.99,51.94,51.98,10200.0,44.3971,44.4227,44.38,44.4141,10200.0
2012-10-15 14:35:00,51.98,52.0,51.97,52.0,14200.0,44.4141,44.4312,44.4056,44.4312,14200.0
2012-10-15 14:40:00,52.0,52.0,51.95,51.95,12400.0,44.4312,44.4312,44.3885,44.3885,12400.0
2012-10-15 14:45:00,51.97,51.98,51.95,51.97,12600.0,44.4056,44.4141,44.3885,44.4056,12600.0
2012-10-15 14:50:00,51.97,52.01,51.97,52.01,26900.0,44.4056,44.4398,44.4056,44.4398,26900.0
2012-10-15 14:55:00,52.02,52.05,52.01,52.03,24100.0,44.4483,44.474,44.4398,44.4569,24100.0
2012-10-15 15:00:00,52.03,52.04,52.0,52.01,42500.0,44.4569,44.4654,44.4312,44.4398,42500.0
2012-10-15 15:05:00,52.01,52.03,52.01,52.02,123700.0,44.4398,44.4569,44.4398,44.4483,123700.0
2012-10-15 15:10:00,52.03,52.05,52.0,52.01,50200.0,44.4569,44.474,44.4312,44.4398,50200.0
2012-10-15 15:15:00,52.02,52.07,52.01,52.05,84200.0,44.4483,44.491,44.4398,44.474,84200.0
2012-10-15 15:20:00,52.06,52.07,52.04,52.06,55100.0,44.4825,44.491,44.4654,44.4825,55100.0
2012-10-15 15:25:00,52.05,52.05,52.02,52.03,116600.0,44.474,44.474,44.4483,44.4569,116600.0
2012-10-15 15:30:00,52.03,52.03,52.0,52.03,76800.0,44.4569,44.4569,44.4312,44.4569,76800.0
2012-10-15 15:35:00,52.03,52.05,52.02,52.03,66500.0,44.4569,44.474,44.4483,44.4569,66500.0
2012-10-15 15:40:00,52.03,52.06,52.02,52.06,40400.0,44.4569,44.4825,44.4483,44.4825,40400.0
2012-10-15 15:45:00,52.06,52.17,52.05,52.17,64000.0,44.4825,44.5765,44.474,44.5765,64000.0
2012-10-15 15:50:00,52.17,52.26,52.17,52.26,69900.0,44.5765,44.6534,44.5765,44.6534,69900.0
2012-10-15 15:55:00,52.25,52.32,52.25,52.3,144200.0,44.6448,44.7047,44.6448,44.6876,144200.0
2012-10-16 09:30:00,52.64,53.04,52.54,52.88,39700.0,44.9781,45.3199,44.8926,45.1831,39700.0
2012-10-16 09:35:00,52.8,53.03,52.79,53.0,36500.0,45.1148,45.3113,45.1062,45.2857,36500.0
2012-10-16 09:40:00,53.01,53.09,52.87,52.91,50300.0,45.2942,45.3626,45.1746,45.2088,50300.0
2012-10-16 09:45:00,52.89,53.04,52.87,52.99,12900.0,45.1917,45.3199,45.1746,45.2771,12900.0
2012-10-16 09:50:00,52.99,53.12,52.97,53.05,54900.0,45.2771,45.3882,45.26,45.3284,54900.0
2012-10-16 09:55:00,53.03,53.06,52.77,52.84,22900.0,45.3113,45.3369,45.0892,45.149,22900.0
2012-10-16 10:00:00,52.84,53.0,52.81,52.9,38100.0,45.149,45.2857,45.1233,45.2002,38100.0
2012-10-16 10:05:00,52.89,52.94,52.81,52.88,19700.0,45.1917,45.2344,45.1233,45.1831,19700.0
2012-10-16 10:10:00,52.87,53.0,52.85,52.94,32800.0,45.1746,45.2857,45.1575,45.2344,32800.0
2012-10-16 10:15:00,52.94,53.0,52.91,52.91,17000.0,45.2344,45.2857,45.2088,45.2088,17000.0
2012-10-16 10:20:00,52.91,53.01,52.9,53.0,11900.0,45.2088,45.2942,45.2002,45.2857,11900.0
2012-10-16 10:25:00,53.0,53.0,52.93,52.95,79500.0,45.2857,45.2857,45.2259,45.243,79500.0
2012-10-16 10:30:00,52.95,53.07,52.95,53.01,25600.0,45.243,45.3455,45.243,45.2942,25600.0
2012-10-16 10:35:00,53.01,53.03,53.0,53.02,17600.0,45.2942,45.3113,45.2857,45.3028,17600.0
2012-10-16 10:40:00,53.01,53.04,52.98,53.02,37000.0,45.2942,45.3199,45.2686,45.3028,37000.0
2012-10-16 10:45:00,53.01,53.04,53.01,53.03,12400.0,45.2942,45.3199,45.2942,45.3113,12400.0
2012-10-16 10:50:00,53.03,53.03,52.97,52.97,39700.0,45.3113,45.3113,45.26,45.26,39700.0
2012-10-16 10:55:00,52.98,53.05,52.98,53.02,16200.0,45.2686,45.3284,45.2686,45.3028,16200.0
2012-10-16 11:00:00,53.01,53.02,52.88,52.9,22900.0,45.2942,45.3028,45.1831,45.2002,22900.0
2012-10-16 11:05:00,52.9,52.9,52.84,52.85,7100.0,45.2002,45.2002,45.149,45.1575,7100.0
2012-10-16 11:10:00,52.86,52.9,52.86,52.86,13800.0,45.1661,45.2002,45.1661,45.1661,13800.0
2012-10-16 11:15:00,52.86,52.93,52.86,52.93,14700.0,45.1661,45.2259,45.1661,45.2259,14700.0
2012-10-16 11:20:00,52.93,52.99,52.89,52.89,21500.0,45.2259,45.2771,45.1917,45.1917,21500.0
2012-10-16 11:25:00,52.9,52.96,52.9,52.96,14100.0,45.2002,45.2515,45.2002,45.2515,14100.0
2012-10-16 11:30:00,52.96,52.99,52.92,52.92,14000.0,45.2515,45.2771,45.2173,45.2173,14000.0
2012-10-16 11:35:00,52.91,52.94,52.91,52.91,8500.0,45.2088,45.2344,45.2088,45.2088,8500.0
2012-10-16 11:40:00,52.91,52.95,52.91,52.95,12900.0,45.2088,45.243,45.2088,45.243,12900.0
2012-10-16 11:45:00,52.95,52.97,52.92,52.96,23700.0,45.243,45.26,45.2173,45.2515,23700.0
2012-10-16 11:50:00,52.96,53.02,52.96,53.01,9600.0,45.2515,45.3028,45.2515,45.2942,9600.0
2012-10-16 11:55:00,53.02,53.08,53.02,53.08,7600.0,45.3028,45.354,45.3028,45.354,7600.0
2012-10-16 12:00:00,53.09,53.09,53.07,53.09,14800.0,45.3626,45.3626,45.3455,45.3626,14800.0
2012-10-16 12:05:00,53.09,53.15,53.08,53.15,13500.0,45.3626,45.4138,45.354,45.4138,13500.0
2012-10-16 12:10:00,53.14,53.17,53.13,53.14,19000.0,45.4053,45.4309,45.3968,45.4053,19000.0
2012-10-16 12:15:00,53.15,53.16,53.13,53.15,20500.0,45.4138,45.4224,45.3968,45.4138,20500.0
2012-10-16 12:20:00,53.14,53.15,53.13,53.14,11600.0,45.4053,45.4138,45.3968,45.4053,11600.0
2012-10-16 12:25:00,53.14,53.15,53.12,53.12,9800.0,45.4053,45.4138,45.3882,45.3882,9800.0
2012-10-16 12:30:00,53.12,53.14,53.07,53.08,13400.0,45.3882,45.4053,45.3455,45.354,13400.0
2012-10-16 12:35:00,53.07,53.08,53.05,53.06,6900.0,45.3455,45.354,45.3284,45.3369,6900.0
2012-10-16 12:40:00,53.07,53.07,53.03,53.05,23900.0,45.3455,45.3455,45.3113,45.3284,23900.0
2012-10-16 12:45:00,53.05,53.05,53.01,53.02,6900.0,45.3284,45.3284,45.2942,45.3028,6900.0
2012-10-16 12:50:00,53.02,53.1,53.02,53.06,21000.0,45.3028,45.3711,45.3028,45.3369,21000.0
2012-10-16 12:55:00,53.06,53.06,53.04,53.04,2600.0,45.3369,45.3369,45.3199,45.3199,2600.0
2012-10-16 13:00:00,53.04,53.09,53.04,53.07,6300.0,45.3199,45.3626,45.3199,45.3455,6300.0
2012-10-16 13:05:00,53.07,53.1,53.07,53.1,6900.0,45.3455,45.3711,45.3455,45.3711,6900.0
2012-10-16 13:10:00,53.1,53.17,53.09,53.17,8000.0,45.3711,45.4309,45.3626,45.4309,8000.0
2012-10-16 13:15:00,53.17,53.23,53.17,53.23,13200.0,45.4309,45.4822,45.4309,45.4822,13200.0
2012-10-16 13:20:00,53.22,53.31,53.22,53.3,22800.0,45.4737,45.5506,45.4737,45.542,22800.0
2012-10-16 13:25:00,53.3,53.31,53.29,53.3,2300.0,45.542,45.5506,45.5335,45.542,2300.0
2012-10-16 13:30:00,53.3,53.31,53.29,53.3,7000.0,45.542,45.5506,45.5335,45.542,7000.0
2012-10-16 13:35:00,53.3,53.3,53.24,53.27,10300.0,45.542,45.542,45.4907,45.5164,10300.0
2012-10-16 13:40:00,53.26,53.26,53.21,53.21,7300.0,45.5078,45.5078,45.4651,45.4651,7300.0
2012-10-16 13:45:00,53.22,53.27,53.22,53.26,16900.0,45.4737,45.5164,45.4737,45.5078,16900.0
2012-10-16 13:50:00,53.27,53.3,53.27,53.3,9400.0,45.5164,45.542,45.5164,45.542,9400.0
2012-10-16 13:55:00,53.3,53.34,53.3,53.32,18700.0,45.542,45.5762,45.542,45.5591,18700.0
2012-10-16 14:00:00,53.32,53.39,53.32,53.34,29200.0,45.5591,45.6189,45.5591,45.5762,29200.0
2012-10-16 14:05:00,53.34,53.36,53.34,53.35,19600.0,45.5762,45.5933,45.5762,45.5847,19600.0
2012-10-16 14:10:00,53.35,53.36,53.33,53.34,30300.0,45.5847,45.5933,45.5676,45.5762,30300.0
2012-10-16 14:15:00,53.35,53.37,53.34,53.34,22400.0,45.5847,45.6018,45.5762,45.5762,22400.0
2012-10-16 14:20:00,53.33,53.39,53.33,53.37,18200.0,45.5676,45.6189,45.5676,45.6018,18200.0
2012-10-16 14:25:00,53.37,53.41,53.36,53.4,16400.0,45.6018,45.636,45.5933,45.6275,16400.0
2012-10-16 14:30:00,53.41,53.41,53.31,53.35,24100.0,45.636,45.636,45.5506,45.5847,24100.0
2012-10-16 14:35:00,53.35,53.39,53.35,53.35,17400.0,45.5847,45.6189,45.5847,45.5847,17400.0
2012-10-16 14:40:00,53.35,53.37,53.32,53.35,13900.0,45.5847,45.6018,45.5591,45.5847,13900.0
2012-10-16 14:45:00,53.36,53.38,53.35,53.37,14900.0,45.5933,45.6104,45.5847,45.6018,14900.0
2012-10-16 14:50:00,53.37,53.38,53.35,53.35,15300.0,45.6018,45.6104,45.5847,45.5847,15300.0
2012-10-16 14:55:00,53.35,53.38,53.35,53.35,19900.0,45.5847,45.6104,45.5847,45.5847,19900.0
2012-10-16 15:00:00,53.35,53.38,53.34,53.34,14700.0,45.5847,45.6104,45.5762,45.5762,14700.0
2012-10-16 15:05:00,53.33,53.39,53.32,53.36,29900.0,45.5676,45.6189,45.5591,45.5933,29900.0
2012-10-16 15:10:00,53.36,53.36,53.33,53.34,24800.0,45.5933,45.5933,45.5676,45.5762,24800.0
2012-10-16 15:15:00,53.35,53.4,53.34,53.36,20400.0,45.5847,45.6275,45.5762,45.5933,20400.0
2012-10-16 15:20:00,53.36,53.37,53.35,53.36,26200.0,45.5933,45.6018,45.5847,45.5933,26200.0
2012-10-16 15:25:00,53.37,53.39,53.35,53.37,23100.0,45.6018,45.6189,45.5847,45.6018,23100.0
2012-10-16 15:30:00,53.38,53.4,53.36,53.38,23700.0,45.6104,45.6275,45.5933,45.6104,23700.0
2012-10-16 15:35:00,53.38,53.4,53.37,53.38,33100.0,45.6104,45.6275,45.6018,45.6104,33100.0
2012-10-16 15:40:00,53.39,53.4,53.35,53.37,41400.0,45.6189,45.6275,45.5847,45.6018,41400.0
2012-10-16 15:45:00,53.36,53.42,53.36,53.42,44600.0,45.5933,45.6445,45.5933,45.6445,44600.0
2012-10-16 15:50:00,53.42,53.47,53.41,53.47,47900.0,45.6445,45.6873,45.636,45.6873,47900.0
2012-10-16 15:55:00,53.46,53.48,53.44,53.48,112100.0,45.6787,45.6958,45.6616,45.6958,112100.0
2012-10-17 09:30:00,53.2,54.29,53.15,53.39,44600.0,45.4566,46.3879,45.4138,45.6189,44600.0
2012-10-17 09:35:00,53.37,53.46,53.24,53.31,49900.0,45.6018,45.6787,45.4907,45.5506,49900.0
2012-10-17 09:40:00,53.28,53.34,53.25,53.33,72800.0,45.5249,45.5762,45.4993,45.5676,72800.0
2012-10-17 09:45:00,53.29,53.34,53.13,53.24,40900.0,45.5335,45.5762,45.3968,45.4907,40900.0
2012-10-17 09:50:00,53.25,53.33,53.25,53.28,23300.0,45.4993,45.5676,45.4993,45.5249,23300.0
2012-10-17 09:55:00,53.29,53.5,53.28,53.39,33300.0,45.5335,45.7129,45.5249,45.6189,33300.0
2012-10-17 10:00:00,53.41,53.44,53.36,53.41,40800.0,45.636,45.6616,45.5933,45.636,40800.0
2012-10-17 10:05:00,53.41,53.51,53.38,53.49,28500.0,45.636,45.7214,45.6104,45.7044,28500.0
2012-10-17 10:10:00,53.49,53.51,53.46,53.48,30800.0,45.7044,45.7214,45.6787,45.6958,30800.0
2012-10-17 10:15:00,53.48,53.49,53.37,53.37,25600.0,45.6958,45.7044,45.6018,45.6018,25600.0
2012-10-17 10:20:00,53.37,53.48,53.35,53.48,28700.0,45.6018,45.6958,45.5847,45.6958,28700.0
2012-10-17 10:25:00,53.5,53.5,53.45,53.45,33900.0,45.7129,45.7129,45.6702,45.6702,33900.0
2012-10-17 10:30:00,53.45,53.51,53.44,53.48,89200.0,45.6702,45.7214,45.6616,45.6958,89200.0
2012-10-17 10:35:00,53.49,53.65,53.49,53.64,32200.0,45.7044,45.8411,45.7044,45.8325,32200.0
2012-10-17 10:40:00,53.64,53.74,53.64,53.72,81200.0,45.8325,45.918,45.8325,45.9009,81200.0
2012-10-17 10:45:00,53.72,53.8,53.69,53.8,56100.0,45.9009,45.9692,45.8752,45.9692,56100.0
2012-10-17 10:50:00,53.79,53.8,53.72,53.8,62400.0,45.9607,45.9692,45.9009,45.9692,62400.0
2012-10-17 10:55:00,53.8,53.82,53.74,53.78,56600.0,45.9692,45.9863,45.918,45.9521,56600.0
2012-10-17 11:00:00,53.77,53.77,53.7,53.71,80100.0,45.9436,45.9436,45.8838,45.8923,80100.0
2012-10-17 11:05:00,53.71,53.74,53.57,53.6,80700.0,45.8923,45.918,45.7727,45.7983,80700.0
2012-10-17 11:10:00,53.58,53.59,53.45,53.46,36600.0,45.7813,45.7898,45.6702,45.6787,36600.0
2012-10-17 11:15:00,53.45,53.5,53.4,53.4,57600.0,45.6702,45.7129,45.6275,45.6275,57600.0
2012-10-17 11:20:00,53.4,53.45,53.39,53.39,40700.0,45.6275,45.6702,45.6189,45.6189,40700.0
2012-10-17 11:25:00,53.39,53.41,53.38,53.41,43000.0,45.6189,45.636,45.6104,45.636,43000.0
2012-10-17 11:30:00,53.41,53.41,53.32,53.33,53000.0,45.636,45.636,45.5591,45.5676,53000.0
2012-10-17 11:35:00,53.33,53.41,53.31,53.39,29300.0,45.5676,45.636,45.5506,45.6189,29300.0
2012-10-17 11:40:00,53.38,53.39,53.28,53.3,42400.0,45.6104,45.6189,45.5249,45.542,42400.0
2012-10-17 11:45:00,53.31,53.32,53.29,53.31,31600.0,45.5506,45.5591,45.5335,45.5506,31600.0
2012-10-17 11:50:00,53.31,53.33,53.27,53.28,33500.0,45.5506,45.5676,45.5164,45.5249,33500.0
2012-10-17 11:55:00,53.29,53.34,53.27,53.32,33100.0,45.5335,45.5762,45.5164,45.5591,33100.0
2012-10-17 12:00:00,53.31,53.32,53.25,53.31,32300.0,45.5506,45.5591,45.4993,45.5506,32300.0
2012-10-17 12:05:00,53.3,53.36,53.27,53.34,30800.0,45.542,45.5933,45.5164,45.5762,30800.0
2012-10-17 12:10:00,53.34,53.42,53.32,53.41,40800.0,45.5762,45.6445,45.5591,45.636,40800.0
2012-10-17 12:15:00,53.41,53.43,53.37,53.38,35800.0,45.636,45.6531,45.6018,45.6104,35800.0
2012-10-17 12:20:00,53.39,53.39,53.31,53.38,39000.0,45.6189,45.6189,45.5506,45.6104,39000.0
2012-10-17 12:25:00,53.38,53.41,53.35,53.41,34100.0,45.6104,45.636,45.5847,45.636,34100.0
2012-10-17 12:30:00,53.4,53.5,53.39,53.5,16500.0,45.6275,45.7129,45.6189,45.7129,16500.0
2012-10-17 12:35:00,53.5,53.59,53.49,53.58,22600.0,45.7129,45.7898,45.7044,45.7813,22600.0
2012-10-17 12:40:00,53.58,53.59,53.48,53.48,20600.0,45.7813,45.7898,45.6958,45.6958,20600.0
2012-10-17 12:45:00,53.48,53.54,53.47,53.5,36800.0,45.6958,45.7471,45.6873,45.7129,36800.0
2012-10-17 12:50:00,53.5,53.56,53.5,53.54,17700.0,45.7129,45.7642,45.7129,45.7471,17700.0
2012-10-17 12:55:00,53.54,53.54,53.45,53.48,23800.0,45.7471,45.7471,45.6702,45.6958,23800.0
2012-10-17 13:00:00,53.48,53.54,53.47,53.47,22700.0,45.6958,45.7471,45.6873,45.6873,22700.0
2012-10-17 13:05:00,53.47,53.47,53.4,53.43,29400.0,45.6873,45.6873,45.6275,45.6531,29400.0
2012-10-17 13:10:00,53.44,53.45,53.41,53.43,10600.0,45.6616,45.6702,45.636,45.6531,10600.0
2012-10-17 13:15:00,53.43,53.48,53.43,53.44,23300.0,45.6531,45.6958,45.6531,45.6616,23300.0
2012-10-17 13:20:00,53.44,53.46,53.43,53.44,23400.0,45.6616,45.6787,45.6531,45.6616,23400.0
2012-10-17 13:25:00,53.44,53.45,53.43,53.44,30000.0,45.6616,45.6702,45.6531,45.6616,30000.0
2012-10-17 13:30:00,53.44,53.46,53.43,53.44,32700.0,45.6616,45.6787,45.6531,45.6616,32700.0
2012-10-17 13:35:00,53.43,53.46,53.43,53.44,60100.0,45.6531,45.6787,45.6531,45.6616,60100.0
2012-10-17 13:40:00,53.45,53.45,53.35,53.37,67200.0,45.6702,45.6702,45.5847,45.6018,67200.0
2012-10-17 13:45:00,53.39,53.39,53.21,53.3,46300.0,45.6189,45.6189,45.4651,45.542,46300.0
2012-10-17 13:50:00,53.3,53.31,53.25,53.25,25800.0,45.542,45.5506,45.4993,45.4993,25800.0
2012-10-17 13:55:00,53.26,53.27,53.25,53.27,17000.0,45.5078,45.5164,45.4993,45.5164,17000.0
2012-10-17 14:00:00,53.27,53.29,53.23,53.25,36800.0,45.5164,45.5335,45.4822,45.4993,36800.0
2012-10-17 14:05:00,53.25,53.29,53.22,53.26,36100.0,45.4993,45.5335,45.4737,45.5078,36100.0
2012-10-17 14:10:00,53.25,53.28,53.2,53.27,15500.0,45.4993,45.5249,45.4566,45.5164,15500.0
2012-10-17 14:15:00,53.27,53.28,53.23,53.24,36200.0,45.5164,45.5249,45.4822,45.4907,36200.0
2012-10-17 14:20:00,53.24,53.28,53.24,53.28,37100.0,45.4907,45.5249,45.4907,45.5249,37100.0
2012-10-17 14:25:00,53.28,53.3,53.24,53.26,38700.0,45.5249,45.542,45.4907,45.5078,38700.0
2012-10-17 14:30:00,53.26,53.3,53.23,53.29,29100.0,45.5078,45.542,45.4822,45.5335,29100.0
2012-10-17 14:35:00,53.27,53.37,53.27,53.36,48300.0,45.5164,45.6018,45.5164,45.5933,48300.0
2012-10-17 14:40:00,53.37,53.4,53.36,53.37,20200.0,45.6018,45.6275,45.5933,45.6018,20200.0
2012-10-17 14:45:00,53.37,53.37,53.25,53.26,52200.0,45.6018,45.6018,45.4993,45.5078,52200.0
2012-10-17 14:50:00,53.27,53.28,53.23,53.24,59300.0,45.5164,45.5249,45.4822,45.4907,59300.0
2012-10-17 14:55:00,53.24,53.29,53.2,53.27,76100.0,45.4907,45.5335,45.4566,45.5164,76100.0
2012-10-17 15:00:00,53.27,53.27,53.19,53.23,28300.0,45.5164,45.5164,45.448,45.4822,28300.0
2012-10-17 15:05:00,53.23,53.26,53.21,53.25,75500.0,45.4822,45.5078,45.4651,45.4993,75500.0
2012-10-17 15:10:00,53.25,53.3,53.24,53.28,32600.0,45.4993,45.542,45.4907,45.5249,32600.0
2012-10-17 15:15:00,53.27,53.31,53.22,53.3,54900.0,45.5164,45.5506,45.4737,45.542,54900.0
2012-10-17 15:20:00,53.3,53.3,53.23,53.25,83200.0,45.542,45.542,45.4822,45.4993,83200.0
2012-10-17 15:25:00,53.25,53.32,53.25,53.3,53100.0,45.4993,45.5591,45.4993,45.542,53100.0
2012-10-17 15:30:00,53.29,53.39,53.28,53.39,64600.0,45.5335,45.6189,45.5249,45.6189,64600.0
2012-10-17 15:35:00,53.39,53.47,53.38,53.45,28500.0,45.6189,45.6873,45.6104,45.6702,28500.0
2012-10-17 15:40:00,53.45,53.45,53.29,53.31,89000.0,45.6702,45.6702,45.5335,45.5506,89000.0
2012-10-17 15:45:00,53.32,53.32,53.28,53.3,106300.0,45.5591,45.5591,45.5249,45.542,106300.0
2012-10-17 15:50:00,53.3,53.33,53.24,53.26,155500.0,45.542,45.5676,45.4907,45.5078,155500.0
2012-10-17 15:55:00,53.26,53.27,52.76,52.85,458800.0,45.5078,45.5164,45.0806,45.1575,458800.0
2012-10-18 09:30:00,51.85,52.33,51.6,52.16,235900.0,44.3031,44.7132,44.0895,44.5679,235900.0
2012-10-18 09:35:00,52.14,52.61,52.07,52.39,293200.0,44.5509,44.9524,44.491,44.7645,293200.0
2012-10-18 09:40:00,52.39,52.41,52.0,52.25,162700.0,44.7645,44.7816,44.4312,44.6448,162700.0
2012-10-18 09:45:00,52.25,52.38,52.23,52.32,114400.0,44.6448,44.7559,44.6278,44.7047,114400.0
2012-10-18 09:50:00,52.32,52.54,52.23,52.49,77300.0,44.7047,44.8926,44.6278,44.8499,77300.0
2012-10-18 09:55:00,52.47,52.7,52.36,52.63,146500.0,44.8328,45.0293,44.7388,44.9695,146500.0
2012-10-18 10:00:00,52.63,52.67,52.41,52.6,134200.0,44.9695,45.0037,44.7816,44.9439,134200.0
2012-10-18 10:05:00,52.58,52.75,52.54,52.59,116000.0,44.9268,45.0721,44.8926,44.9354,116000.0
2012-10-18 10:10:00,52.61,52.61,52.45,52.5,98000.0,44.9524,44.9524,44.8157,44.8585,98000.0
2012-10-18 10:15:00,52.49,52.58,52.45,52.57,75800.0,44.8499,44.9268,44.8157,44.9183,75800.0
2012-10-18 10:20:00,52.58,52.64,52.46,52.57,105500.0,44.9268,44.9781,44.8243,44.9183,105500.0
2012-10-18 10:25:00,52.56,52.86,52.52,52.82,77300.0,44.9097,45.1661,44.8755,45.1319,77300.0
2012-10-18 10:30:00,52.83,52.86,52.78,52.83,148300.0,45.1404,45.1661,45.0977,45.1404,148300.0
2012-10-18 10:35:00,52.83,52.83,52.72,52.77,98000.0,45.1404,45.1404,45.0464,45.0892,98000.0
2012-10-18 10:40:00,52.77,52.84,52.62,52.67,91600.0,45.0892,45.149,44.961,45.0037,91600.0
2012-10-18 10:45:00,52.69,52.76,52.6,52.63,72800.0,45.0208,45.0806,44.9439,44.9695,72800.0
2012-10-18 10:50:00,52.64,52.77,52.64,52.73,95900.0,44.9781,45.0892,44.9781,45.055,95900.0
2012-10-18 10:55:00,52.73,52.78,52.68,52.73,79600.0,45.055,45.0977,45.0123,45.055,79600.0
2012-10-18 11:00:00,52.74,52.78,52.68,52.68,61500.0,45.0635,45.0977,45.0123,45.0123,61500.0
2012-10-18 11:05:00,52.68,52.77,52.62,52.77,59700.0,45.0123,45.0892,44.961,45.0892,59700.0
2012-10-18 11:10:00,52.77,52.78,52.7,52.75,31300.0,45.0892,45.0977,45.0293,45.0721,31300.0
2012-10-18 11:15:00,52.75,52.81,52.72,52.74,59700.0,45.0721,45.1233,45.0464,45.0635,59700.0
2012-10-18 11:20:00,52.75,52.81,52.73,52.77,48600.0,45.0721,45.1233,45.055,45.0892,48600.0
2012-10-18 11:25:00,52.77,52.79,52.74,52.77,36400.0,45.0892,45.1062,45.0635,45.0892,36400.0
2012-10-18 11:30:00,52.76,53.0,52.75,52.99,77300.0,45.0806,45.2857,45.0721,45.2771,77300.0
2012-10-18 11:35:00,53.0,53.16,52.99,53.15,46700.0,45.2857,45.4224,45.2771,45.4138,46700.0
2012-10-18 11:40:00,53.15,53.21,52.99,53.18,43200.0,45.4138,45.4651,45.2771,45.4395,43200.0
2012-10-18 11:45:00,53.19,53.38,53.18,53.37,90700.0,45.448,45.6104,45.4395,45.6018,90700.0
2012-10-18 11:50:00,53.38,53.42,53.12,53.32,66500.0,45.6104,45.6445,45.3882,45.5591,66500.0
2012-10-18 11:55:00,53.31,53.31,53.02,53.02,58100.0,45.5506,45.5506,45.3028,45.3028,58100.0
2012-10-18 12:00:00,53.03,53.29,53.03,53.28,32700.0,45.3113,45.5335,45.3113,45.5249,32700.0
2012-10-18 12:05:00,53.3,53.42,53.25,53.36,46200.0,45.542,45.6445,45.4993,45.5933,46200.0
2012-10-18 12:10:00,53.35,53.46,53.35,53.42,63100.0,45.5847,45.6787,45.5847,45.6445,63100.0
2012-10-18 12:15:00,53.42,53.45,53.33,53.43,37400.0,45.6445,45.6702,45.5676,45.6531,37400.0
2012-10-18 12:20:00,53.43,53.44,53.37,53.39,32600.0,45.6531,45.6616,45.6018,45.6189,32600.0
2012-10-18 12:25:00,53.4,53.53,53.37,53.48,28400.0,45.6275,45.7385,45.6018,45.6958,28400.0
2012-10-18 12:30:00,53.48,53.48,53.3,53.39,38900.0,45.6958,45.6958,45.542,45.6189,38900.0
2012-10-18 12:35:00,53.39,53.53,53.37,53.52,31900.0,45.6189,45.7385,45.6018,45.73,31900.0
2012-10-18 12:40:00,53.52,53.52,53.43,53.47,17900.0,45.73,45.73,45.6531,45.6873,17900.0
2012-10-18 12:45:00,53.48,53.53,53.35,53.43,16300.0,45.6958,45.7385,45.5847,45.6531,16300.0
2012-10-18 12:50:00,53.44,53.58,53.42,53.57,30100.0,45.6616,45.7813,45.6445,45.7727,30100.0
2012-10-18 12:55:00,53.58,53.62,53.45,53.46,27400.0,45.7813,45.8154,45.6702,45.6787,27400.0
2012-10-18 13:00:00,53.46,53.55,53.39,53.4,19900.0,45.6787,45.7556,45.6189,45.6275,19900.0
2012-10-18 13:05:00,53.4,53.43,53.34,53.36,22800.0,45.6275,45.6531,45.5762,45.5933,22800.0
2012-10-18 13:10:00,53.37,53.38,53.29,53.34,9700.0,45.6018,45.6104,45.5335,45.5762,9700.0
2012-10-18 13:15:00,53.34,53.38,53.27,53.38,24100.0,45.5762,45.6104,45.5164,45.6104,24100.0
2012-10-18 13:20:00,53.38,53.48,53.38,53.45,13300.0,45.6104,45.6958,45.6104,45.6702,13300.0
2012-10-18 13:25:00,53.45,53.56,53.44,53.49,22700.0,45.6702,45.7642,45.6616,45.7044,22700.0
2012-10-18 13:30:00,53.48,53.54,53.4,53.41,15200.0,45.6958,45.7471,45.6275,45.636,15200.0
2012-10-18 13:35:00,53.4,53.55,53.4,53.45,21400.0,45.6275,45.7556,45.6275,45.6702,21400.0
2012-10-18 13:40:00,53.44,53.48,53.41,53.45,15300.0,45.6616,45.6958,45.636,45.6702,15300.0
2012-10-18 13:45:00,53.44,53.47,53.39,53.4,13300.0,45.6616,45.6873,45.6189,45.6275,13300.0
2012-10-18 13:50:00,53.4,53.41,53.3,53.3,14700.0,45.6275,45.636,45.542,45.542,14700.0
2012-10-18 13:55:00,53.29,53.3,53.21,53.23,19300.0,45.5335,45.542,45.4651,45.4822,19300.0
2012-10-18 14:00:00,53.23,53.4,53.22,53.37,22000.0,45.4822,45.6275,45.4737,45.6018,22000.0
2012-10-18 14:05:00,53.38,53.43,53.33,53.34,17400.0,45.6104,45.6531,45.5676,45.5762,17400.0
2012-10-18 14:10:00,53.33,53.34,53.32,53.34,22200.0,45.5676,45.5762,45.5591,45.5762,22200.0
2012-10-18 14:15:00,53.34,53.39,53.33,53.37,28300.0,45.5762,45.6189,45.5676,45.6018,28300.0
2012-10-18 14:20:00,53.37,53.4,53.32,53.39,19000.0,45.6018,45.6275,45.5591,45.6189,19000.0
2012-10-18 14:25:00,53.38,53.38,53.31,53.33,14000.0,45.6104,45.6104,45.5506,45.5676,14000.0
2012-10-18 14:30:00,53.33,53.33,53.28,53.31,21100.0,45.5676,45.5676,45.5249,45.5506,21100.0
2012-10-18 14:35:00,53.31,53.35,53.23,53.34,28000.0,45.5506,45.5847,45.4822,45.5762,28000.0
2012-10-18 14:40:00,53.34,53.39,53.33,53.33,20700.0,45.5762,45.6189,45.5676,45.5676,20700.0
2012-10-18 14:45:00,53.34,53.45,53.33,53.43,25500.0,45.5762,45.6702,45.5676,45.6531,25500.0
2012-10-18 14:50:00,53.43,53.46,53.41,53.43,19600.0,45.6531,45.6787,45.636,45.6531,19600.0
2012-10-18 14:55:00,53.42,53.52,53.4,53.51,26200.0,45.6445,45.73,45.6275,45.7214,26200.0
2012-10-18 15:00:00,53.51,53.53,53.47,53.48,35300.0,45.7214,45.7385,45.6873,45.6958,35300.0
2012-10-18 15:05:00,53.48,53.49,53.42,53.47,30100.0,45.6958,45.7044,45.6445,45.6873,30100.0
2012-10-18 15:10:00,53.47,53.53,53.46,53.51,31800.0,45.6873,45.7385,45.6787,45.7214,31800.0
2012-10-18 15:15:00,53.52,53.55,53.51,53.51,40800.0,45.73,45.7556,45.7214,45.7214,40800.0
2012-10-18 15:20:00,53.51,53.55,53.51,53.54,30700.0,45.7214,45.7556,45.7214,45.7471,30700.0
2012-10-18 15:25:00,53.54,53.63,53.54,53.6,42500.0,45.7471,45.824,45.7471,45.7983,42500.0
2012-10-18 15:30:00,53.59,53.64,53.58,53.63,47300.0,45.7898,45.8325,45.7813,45.824,47300.0
2012-10-18 15:35:00,53.63,53.7,53.6,53.65,76100.0,45.824,45.8838,45.7983,45.8411,76100.0
2012-10-18 15:40:00,53.65,53.72,53.64,53.71,54800.0,45.8411,45.9009,45.8325,45.8923,54800.0
2012-10-18 15:45:00,53.71,53.74,53.67,53.69,62400.0,45.8923,45.918,45.8582,45.8752,62400.0
2012-10-18 15:50:00,53.68,53.7,53.63,53.68,69000.0,45.8667,45.8838,45.824,45.8667,69000.0
2012-10-18 15:55:00,53.68,53.69,53.61,53.62,115600.0,45.8667,45.8752,45.8069,45.8154,115600.0
2012-10-19 09:30:00,53.42,53.68,53.16,53.25,288500.0,45.6445,45.8667,45.4224,45.4993,288500.0
2012-10-19 09:35:00,53.23,53.32,53.15,53.15,29700.0,45.4822,45.5591,45.4138,45.4138,29700.0
2012-10-19 09:40:00,53.15,53.15,52.96,53.0,71400.0,45.4138,45.4138,45.2515,45.2857,71400.0
2012-10-19 09:45:00,52.96,53.0,52.75,52.75,45300.0,45.2515,45.2857,45.0721,45.0721,45300.0
2012-10-19 09:50:00,52.75,52.8,52.6,52.61,48400.0,45.0721,45.1148,44.9439,44.9524,48400.0
2012-10-19 09:55:00,52.6,52.75,52.59,52.75,57100.0,44.9439,45.0721,44.9354,45.0721,57100.0
2012-10-19 10:00:00,52.72,52.85,52.72,52.8,106700.0,45.0464,45.1575,45.0464,45.1148,106700.0
2012-10-19 10:05:00,52.8,52.85,52.77,52.85,52400.0,45.1148,45.1575,45.0892,45.1575,52400.0
2012-10-19 10:10:00,52.85,52.88,52.65,52.87,159600.0,45.1575,45.1831,44.9866,45.1746,159600.0
2012-10-19 10:15:00,52.87,52.87,52.66,52.66,37500.0,45.1746,45.1746,44.9952,44.9952,37500.0
2012-10-19 10:20:00,52.67,52.8,52.67,52.77,23200.0,45.0037,45.1148,45.0037,45.0892,23200.0
2012-10-19 10:25:00,52.76,52.76,52.66,52.67,9100.0,45.0806,45.0806,44.9952,45.0037,9100.0
2012-10-19 10:30:00,52.67,52.67,52.57,52.57,35800.0,45.0037,45.0037,44.9183,44.9183,35800.0
2012-10-19 10:35:00,52.57,52.57,52.48,52.5,61300.0,44.9183,44.9183,44.8414,44.8585,61300.0
2012-10-19 10:40:00,52.5,52.53,52.44,52.53,24100.0,44.8585,44.8841,44.8072,44.8841,24100.0
2012-10-19 10:45:00,52.55,52.55,52.47,52.49,39200.0,44.9012,44.9012,44.8328,44.8499,39200.0
2012-10-19 10:50:00,52.49,52.53,52.42,52.53,18800.0,44.8499,44.8841,44.7901,44.8841,18800.0
2012-10-19 10:55:00,52.53,52.54,52.49,52.49,22200.0,44.8841,44.8926,44.8499,44.8499,22200.0
2012-10-19 11:00:00,52.49,52.54,52.45,52.53,38600.0,44.8499,44.8926,44.8157,44.8841,38600.0
2012-10-19 11:05:00,52.52,52.59,52.51,52.57,29400.0,44.8755,44.9354,44.867,44.9183,29400.0
2012-10-19 11:10:00,52.57,52.6,52.56,52.59,24400.0,44.9183,44.9439,44.9097,44.9354,24400.0
2012-10-19 11:15:00,52.59,52.64,52.58,52.62,14500.0,44.9354,44.9781,44.9268,44.961,14500.0
2012-10-19 11:20:00,52.61,52.63,52.58,52.62,13900.0,44.9524,44.9695,44.9268,44.961,13900.0
2012-10-19 11:25:00,52.63,52.73,52.63,52.73,20800.0,44.9695,45.055,44.9695,45.055,20800.0
2012-10-19 11:30:00,52.74,52.81,52.73,52.79,16700.0,45.0635,45.1233,45.055,45.1062,16700.0
2012-10-19 11:35:00,52.8,52.87,52.8,52.85,18200.0,45.1148,45.1746,45.1148,45.1575,18200.0
2012-10-19 11:40:00,52.85,52.86,52.82,52.85,19000.0,45.1575,45.1661,45.1319,45.1575,19000.0
2012-10-19 11:45:00,52.85,52.88,52.85,52.87,11600.0,45.1575,45.1831,45.1575,45.1746,11600.0
2012-10-19 11:50:00,52.86,52.9,52.81,52.84,33800.0,45.1661,45.2002,45.1233,45.149,33800.0
2012-10-19 11:55:00,52.84,52.88,52.81,52.88,18700.0,45.149,45.1831,45.1233,45.1831,18700.0
2012-10-19 12:00:00,52.89,52.89,52.79,52.8,24500.0,45.1917,45.1917,45.1062,45.1148,24500.0
2012-10-19 12:05:00,52.8,52.81,52.74,52.74,13000.0,45.1148,45.1233,45.0635,45.0635,13000.0
2012-10-19 12:10:00,52.75,52.75,52.66,52.66,15700.0,45.0721,45.0721,44.9952,44.9952,15700.0
2012-10-19 12:15:00,52.66,52.66,52.5,52.5,33100.0,44.9952,44.9952,44.8585,44.8585,33100.0
2012-10-19 12:20:00,52.5,52.59,52.5,52.58,20500.0,44.8585,44.9354,44.8585,44.9268,20500.0
2012-10-19 12:25:00,52.59,52.64,52.56,52.64,33800.0,44.9354,44.9781,44.9097,44.9781,33800.0
2012-10-19 12:30:00,52.64,52.66,52.6,52.65,10800.0,44.9781,44.9952,44.9439,44.9866,10800.0
2012-10-19 12:35:00,52.66,52.69,52.65,52.66,8900.0,44.9952,45.0208,44.9866,44.9952,8900.0
2012-10-19 12:40:00,52.66,52.74,52.63,52.73,17500.0,44.9952,45.0635,44.9695,45.055,17500.0
2012-10-19 12:45:00,52.73,52.79,52.73,52.74,19400.0,45.055,45.1062,45.055,45.0635,19400.0
2012-10-19 12:50:00,52.74,52.77,52.71,52.72,17200.0,45.0635,45.0892,45.0379,45.0464,17200.0
2012-10-19 12:55:00,52.73,52.75,52.71,52.72,14200.0,45.055,45.0721,45.0379,45.0464,14200.0
2012-10-19 13:00:00,52.73,52.73,52.7,52.73,13900.0,45.055,45.055,45.0293,45.055,13900.0
2012-10-19 13:05:00,52.73,52.76,52.73,52.74,9700.0,45.055,45.0806,45.055,45.0635,9700.0
2012-10-19 13:10:00,52.74,52.77,52.73,52.77,12300.0,45.0635,45.0892,45.055,45.0892,12300.0
2012-10-19 13:15:00,52.77,52.78,52.73,52.73,6200.0,45.0892,45.0977,45.055,45.055,6200.0
2012-10-19 13:20:00,52.73,52.79,52.71,52.77,20800.0,45.055,45.1062,45.0379,45.0892,20800.0
2012-10-19 13:25:00,52.76,52.8,52.73,52.76,15100.0,45.0806,45.1148,45.055,45.0806,15100.0
2012-10-19 13:30:00,52.76,52.8,52.72,52.8,20600.0,45.0806,45.1148,45.0464,45.1148,20600.0
2012-10-19 13:35:00,52.8,52.8,52.72,52.72,11800.0,45.1148,45.1148,45.0464,45.0464,11800.0
2012-10-19 13:40:00,52.71,52.75,52.69,52.75,24000.0,45.0379,45.0721,45.0208,45.0721,24000.0
2012-10-19 13:45:00,52.76,52.76,52.68,52.71,36900.0,45.0806,45.0806,45.0123,45.0379,36900.0
2012-10-19 13:50:00,52.71,52.78,52.7,52.73,21500.0,45.0379,45.0977,45.0293,45.055,21500.0
2012-10-19 13:55:00,52.72,52.75,52.69,52.75,25200.0,45.0464,45.0721,45.0208,45.0721,25200.0
2012-10-19 14:00:00,52.74,52.77,52.68,52.76,31800.0,45.0635,45.0892,45.0123,45.0806,31800.0
2012-10-19 14:05:00,52.76,52.76,52.73,52.73,6400.0,45.0806,45.0806,45.055,45.055,6400.0
2012-10-19 14:10:00,52.73,52.79,52.73,52.78,23300.0,45.055,45.1062,45.055,45.0977,23300.0
2012-10-19 14:15:00,52.77,52.78,52.75,52.77,17400.0,45.0892,45.0977,45.0721,45.0892,17400.0
2012-10-19 14:20:00,52.77,52.82,52.72,52.76,21800.0,45.0892,45.1319,45.0464,45.0806,21800.0
2012-10-19 14:25:00,52.76,52.85,52.71,52.76,79800.0,45.0806,45.1575,45.0379,45.0806,79800.0
2012-10-19 14:30:00,52.76,52.8,52.72,52.72,41800.0,45.0806,45.1148,45.0464,45.0464,41800.0
2012-10-19 14:35:00,52.72,52.77,52.66,52.69,21300.0,45.0464,45.0892,44.9952,45.0208,21300.0
2012-10-19 14:40:00,52.69,52.69,52.58,52.64,15500.0,45.0208,45.0208,44.9268,44.9781,15500.0
2012-10-19 14:45:00,52.64,52.65,52.53,52.57,14400.0,44.9781,44.9866,44.8841,44.9183,14400.0
2012-10-19 14:50:00,52.57,52.61,52.51,52.54,31200.0,44.9183,44.9524,44.867,44.8926,31200.0
2012-10-19 14:55:00,52.52,52.67,52.52,52.66,22400.0,44.8755,45.0037,44.8755,44.9952,22400.0
2012-10-19 15:00:00,52.66,52.68,52.55,52.58,17600.0,44.9952,45.0123,44.9012,44.9268,17600.0
2012-10-19 15:05:00,52.58,52.6,52.52,52.54,12500.0,44.9268,44.9439,44.8755,44.8926,12500.0
2012-10-19 15:10:00,52.53,52.57,52.52,52.57,18200.0,44.8841,44.9183,44.8755,44.9183,18200.0
2012-10-19 15:15:00,52.57,52.62,52.56,52.61,25100.0,44.9183,44.961,44.9097,44.9524,25100.0
2012-10-19 15:20:00,52.61,52.71,52.6,52.7,35700.0,44.9524,45.0379,44.9439,45.0293,35700.0
2012-10-19 15:25:00,52.69,52.79,52.67,52.7,39600.0,45.0208,45.1062,45.0037,45.0293,39600.0
2012-10-19 15:30:00,52.68,52.69,52.62,52.62,26200.0,45.0123,45.0208,44.961,44.961,26200.0
2012-10-19 15:35:00,52.63,52.72,52.61,52.67,32600.0,44.9695,45.0464,44.9524,45.0037,32600.0
2012-10-19 15:40:00,52.67,52.73,52.65,52.67,27700.0,45.0037,45.055,44.9866,45.0037,27700.0
2012-10-19 15:45:00,52.67,52.77,52.65,52.73,76900.0,45.0037,45.0892,44.9866,45.055,76900.0
2012-10-19 15:50:00,52.73,52.84,52.73,52.81,80600.0,45.055,45.149,45.055,45.1233,80600.0
2012-10-19 15:55:00,52.81,52.81,52.64,52.64,187900.0,45.1233,45.1233,44.9781,44.9781,187900.0
2012-10-22 09:30:00,52.69,52.86,52.63,52.76,29200.0,45.0208,45.1661,44.9695,45.0806,29200.0
2012-10-22 09:35:00,52.81,52.85,52.62,52.64,22600.0,45.1233,45.1575,44.961,44.9781,22600.0
2012-10-22 09:40:00,52.64,52.65,52.51,52.55,43000.0,44.9781,44.9866,44.867,44.9012,43000.0
2012-10-22 09:45:00,52.55,52.61,52.54,52.55,39400.0,44.9012,44.9524,44.8926,44.9012,39400.0
2012-10-22 09:50:00,52.54,52.6,52.39,52.39,14000.0,44.8926,44.9439,44.7645,44.7645,14000.0
2012-10-22 09:55:00,52.39,52.64,52.39,52.62,12900.0,44.7645,44.9781,44.7645,44.961,12900.0
2012-10-22 10:00:00,52.64,52.84,52.64,52.84,16600.0,44.9781,45.149,44.9781,45.149,16600.0
2012-10-22 10:05:00,52.82,52.91,52.82,52.9,30300.0,45.1319,45.2088,45.1319,45.2002,30300.0
2012-10-22 10:10:00,52.89,52.89,52.83,52.84,16200.0,45.1917,45.1917,45.1404,45.149,16200.0
2012-10-22 10:15:00,52.85,52.86,52.83,52.84,13800.0,45.1575,45.1661,45.1404,45.149,13800.0
2012-10-22 10:20:00,52.83,52.91,52.82,52.89,11600.0,45.1404,45.2088,45.1319,45.1917,11600.0
2012-10-22 10:25:00,52.88,52.92,52.85,52.9,7500.0,45.1831,45.2173,45.1575,45.2002,7500.0
2012-10-22 10:30:00,52.89,52.92,52.88,52.9,20500.0,45.1917,45.2173,45.1831,45.2002,20500.0
2012-10-22 10:35:00,52.91,52.96,52.91,52.92,21400.0,45.2088,45.2515,45.2088,45.2173,21400.0
2012-10-22 10:40:00,52.92,52.95,52.9,52.91,21500.0,45.2173,45.243,45.2002,45.2088,21500.0
2012-10-22 10:45:00,52.92,52.96,52.89,52.94,13800.0,45.2173,45.2515,45.1917,45.2344,13800.0
2012-10-22 10:50:00,52.94,52.98,52.9,52.91,32600.0,45.2344,45.2686,45.2002,45.2088,32600.0
2012-10-22 10:55:00,52.9,52.94,52.9,52.93,12100.0,45.2002,45.2344,45.2002,45.2259,12100.0
2012-10-22 11:00:00,52.93,53.0,52.89,52.97,28600.0,45.2259,45.2857,45.1917,45.26,28600.0
2012-10-22 11:05:00,52.97,52.97,52.91,52.94,12600.0,45.26,45.26,45.2088,45.2344,12600.0
2012-10-22 11:10:00,52.94,52.94,52.87,52.88,13500.0,45.2344,45.2344,45.1746,45.1831,13500.0
2012-10-22 11:15:00,52.87,52.89,52.75,52.75,21800.0,45.1746,45.1917,45.0721,45.0721,21800.0
2012-10-22 11:20:00,52.74,52.75,52.62,52.64,18400.0,45.0635,45.0721,44.961,44.9781,18400.0
2012-10-22 11:25:00,52.66,52.75,52.65,52.73,49500.0,44.9952,45.0721,44.9866,45.055,49500.0
2012-10-22 11:30:00,52.73,52.77,52.72,52.72,11000.0,45.055,45.0892,45.0464,45.0464,11000.0
2012-10-22 11:35:00,52.73,52.76,52.73,52.75,7700.0,45.055,45.0806,45.055,45.0721,7700.0
2012-10-22 11:40:00,52.75,52.88,52.75,52.88,8500.0,45.0721,45.1831,45.0721,45.1831,8500.0
2012-10-22 11:45:00,52.88,52.9,52.82,52.82,12700.0,45.1831,45.2002,45.1319,45.1319,12700.0
2012-10-22 11:50:00,52.82,52.82,52.76,52.78,7700.0,45.1319,45.1319,45.0806,45.0977,7700.0
2012-10-22 11:55:00,52.78,52.78,52.75,52.75,6000.0,45.0977,45.0977,45.0721,45.0721,6000.0
2012-10-22 12:00:00,52.75,52.75,52.71,52.72,10500.0,45.0721,45.0721,45.0379,45.0464,10500.0
2012-10-22 12:05:00,52.72,52.76,52.69,52.75,10500.0,45.0464,45.0806,45.0208,45.0721,10500.0
2012-10-22 12:10:00,52.73,52.73,52.68,52.7,14100.0,45.055,45.055,45.0123,45.0293,14100.0
2012-10-22 12:15:00,52.72,52.78,52.72,52.75,10200.0,45.0464,45.0977,45.0464,45.0721,10200.0
2012-10-22 12:20:00,52.76,52.83,52.76,52.82,13100.0,45.0806,45.1404,45.0806,45.1319,13100.0
2012-10-22 12:25:00,52.82,52.86,52.81,52.81,16000.0,45.1319,45.1661,45.1233,45.1233,16000.0
2012-10-22 12:30:00,52.81,52.82,52.78,52.78,6700.0,45.1233,45.1319,45.0977,45.0977,6700.0
2012-10-22 12:35:00,52.77,52.78,52.73,52.78,19500.0,45.0892,45.0977,45.055,45.0977,19500.0
2012-10-22 12:40:00,52.79,52.8,52.77,52.77,4300.0,45.1062,45.1148,45.0892,45.0892,4300.0
2012-10-22 12:45:00,52.77,52.82,52.76,52.82,9100.0,45.0892,45.1319,45.0806,45.1319,9100.0
2012-10-22 12:50:00,52.81,52.82,52.77,52.77,11000.0,45.1233,45.1319,45.0892,45.0892,11000.0
2012-10-22 12:55:00,52.77,52.83,52.77,52.78,14500.0,45.0892,45.1404,45.0892,45.0977,14500.0
2012-10-22 13:00:00,52.77,52.8,52.76,52.78,9300.0,45.0892,45.1148,45.0806,45.0977,9300.0
2012-10-22 13:05:00,52.78,52.79,52.74,52.75,16500.0,45.0977,45.1062,45.0635,45.0721,16500.0
2012-10-22 13:10:00,52.75,52.76,52.67,52.75,50200.0,45.0721,45.0806,45.0037,45.0721,50200.0
2012-10-22 13:15:00,52.75,52.78,52.73,52.78,15200.0,45.0721,45.0977,45.055,45.0977,15200.0
2012-10-22 13:20:00,52.77,52.78,52.7,52.78,16500.0,45.0892,45.0977,45.0293,45.0977,16500.0
2012-10-22 13:25:00,52.79,52.79,52.69,52.69,12400.0,45.1062,45.1062,45.0208,45.0208,12400.0
2012-10-22 13:30:00,52.68,52.75,52.68,52.73,12800.0,45.0123,45.0721,45.0123,45.055,12800.0
2012-10-22 13:35:00,52.74,52.74,52.69,52.7,19100.0,45.0635,45.0635,45.0208,45.0293,19100.0
2012-10-22 13:40:00,52.71,52.71,52.64,52.68,46900.0,45.0379,45.0379,44.9781,45.0123,46900.0
2012-10-22 13:45:00,52.69,52.72,52.62,52.72,15500.0,45.0208,45.0464,44.961,45.0464,15500.0
2012-10-22 13:50:00,52.73,52.73,52.67,52.7,19800.0,45.055,45.055,45.0037,45.0293,19800.0
2012-10-22 13:55:00,52.69,52.69,52.66,52.66,6500.0,45.0208,45.0208,44.9952,44.9952,6500.0
2012-10-22 14:00:00,52.66,52.69,52.64,52.67,21600.0,44.9952,45.0208,44.9781,45.0037,21600.0
2012-10-22 14:05:00,52.67,52.69,52.63,52.68,8800.0,45.0037,45.0208,44.9695,45.0123,8800.0
2012-10-22 14:10:00,52.68,52.7,52.65,52.7,10300.0,45.0123,45.0293,44.9866,45.0293,10300.0
2012-10-22 14:15:00,52.71,52.79,52.71,52.74,20300.0,45.0379,45.1062,45.0379,45.0635,20300.0
2012-10-22 14:20:00,52.74,52.8,52.74,52.8,24200.0,45.0635,45.1148,45.0635,45.1148,24200.0
2012-10-22 14:25:00,52.78,52.78,52.72,52.73,17600.0,45.0977,45.0977,45.0464,45.055,17600.0
2012-10-22 14:30:00,52.74,52.75,52.67,52.69,33500.0,45.0635,45.0721,45.0037,45.0208,33500.0
2012-10-22 14:35:00,52.69,52.72,52.59,52.59,18300.0,45.0208,45.0464,44.9354,44.9354,18300.0
2012-10-22 14:40:00,52.6,52.68,52.6,52.66,15700.0,44.9439,45.0123,44.9439,44.9952,15700.0
2012-10-22 14:45:00,52.65,52.65,52.58,52.64,21100.0,44.9866,44.9866,44.9268,44.9781,21100.0
2012-10-22 14:50:00,52.64,52.68,52.64,52.68,14900.0,44.9781,45.0123,44.9781,45.0123,14900.0
2012-10-22 14:55:00,52.68,52.69,52.64,52.65,17400.0,45.0123,45.0208,44.9781,44.9866,17400.0
2012-10-22 15:00:00,52.65,52.66,52.6,52.64,41900.0,44.9866,44.9952,44.9439,44.9781,41900.0
2012-10-22 15:05:00,52.65,52.68,52.64,52.67,29200.0,44.9866,45.0123,44.9781,45.0037,29200.0
2012-10-22 15:10:00,52.68,52.79,52.67,52.73,30500.0,45.0123,45.1062,45.0037,45.055,30500.0
2012-10-22 15:15:00,52.73,52.74,52.67,52.72,20600.0,45.055,45.0635,45.0037,45.0464,20600.0
2012-10-22 15:20:00,52.72,52.73,52.71,52.73,22300.0,45.0464,45.055,45.0379,45.055,22300.0
2012-10-22 15:25:00,52.73,52.87,52.73,52.85,41100.0,45.055,45.1746,45.055,45.1575,41100.0
2012-10-22 15:30:00,52.85,52.86,52.77,52.81,52400.0,45.1575,45.1661,45.0892,45.1233,52400.0
2012-10-22 15:35:00,52.8,52.9,52.79,52.86,40300.0,45.1148,45.2002,45.1062,45.1661,40300.0
2012-10-22 15:40:00,52.86,52.86,52.79,52.8,51800.0,45.1661,45.1661,45.1062,45.1148,51800.0
2012-10-22 15:45:00,52.8,52.8,52.76,52.79,60200.0,45.1148,45.1148,45.0806,45.1062,60200.0
2012-10-22 15:50:00,52.8,52.85,52.79,52.85,58300.0,45.1148,45.1575,45.1062,45.1575,58300.0
2012-10-22 15:55:00,52.85,52.99,52.85,52.95,75800.0,45.1575,45.2771,45.1575,45.243,75800.0
2012-10-23 09:30:00,52.42,52.53,52.17,52.17,28600.0,44.7901,44.8841,44.5765,44.5765,28600.0
2012-10-23 09:35:00,52.13,52.25,52.05,52.16,72500.0,44.5423,44.6448,44.474,44.5679,72500.0
2012-10-23 09:40:00,52.16,52.21,52.1,52.19,13500.0,44.5679,44.6107,44.5167,44.5936,13500.0
2012-10-23 09:45:00,52.18,52.23,52.15,52.22,16000.0,44.585,44.6278,44.5594,44.6192,16000.0
2012-10-23 09:50:00,52.24,52.25,52.15,52.24,22300.0,44.6363,44.6448,44.5594,44.6363,22300.0
2012-10-23 09:55:00,52.23,52.23,52.11,52.2,12700.0,44.6278,44.6278,44.5252,44.6021,12700.0
2012-10-23 10:00:00,52.18,52.25,52.18,52.21,12100.0,44.585,44.6448,44.585,44.6107,12100.0
2012-10-23 10:05:00,52.21,52.28,52.16,52.25,39500.0,44.6107,44.6705,44.5679,44.6448,39500.0
2012-10-23 10:10:00,52.24,52.26,52.12,52.17,22300.0,44.6363,44.6534,44.5338,44.5765,22300.0
2012-10-23 10:15:00,52.17,52.17,51.99,52.01,17800.0,44.5765,44.5765,44.4227,44.4398,17800.0
2012-10-23 10:20:00,52.03,52.11,52.0,52.0,15800.0,44.4569,44.5252,44.4312,44.4312,15800.0
2012-10-23 10:25:00,52.02,52.06,52.0,52.04,12500.0,44.4483,44.4825,44.4312,44.4654,12500.0
2012-10-23 10:30:00,52.03,52.04,51.95,52.0,23900.0,44.4569,44.4654,44.3885,44.4312,23900.0
2012-10-23 10:35:00,52.0,52.02,51.91,51.97,12700.0,44.4312,44.4483,44.3543,44.4056,12700.0
2012-10-23 10:40:00,51.97,52.05,51.94,52.04,33100.0,44.4056,44.474,44.38,44.4654,33100.0
2012-10-23 10:45:00,52.04,52.12,52.02,52.1,29100.0,44.4654,44.5338,44.4483,44.5167,29100.0
2012-10-23 10:50:00,52.1,52.1,52.05,52.1,21700.0,44.5167,44.5167,44.474,44.5167,21700.0
2012-10-23 10:55:00,52.09,52.1,52.01,52.03,47600.0,44.5081,44.5167,44.4398,44.4569,47600.0
2012-10-23 11:00:00,52.03,52.07,51.99,52.03,55600.0,44.4569,44.491,44.4227,44.4569,55600.0
2012-10-23 11:05:00,52.03,52.07,52.01,52.06,42300.0,44.4569,44.491,44.4398,44.4825,42300.0
2012-10-23 11:10:00,52.05,52.12,52.02,52.07,32700.0,44.474,44.5338,44.4483,44.491,32700.0
2012-10-23 11:15:00,52.06,52.1,52.04,52.1,16100.0,44.4825,44.5167,44.4654,44.5167,16100.0
2012-10-23 11:20:00,52.09,52.14,52.06,52.11,13100.0,44.5081,44.5509,44.4825,44.5252,13100.0
2012-10-23 11:25:00,52.13,52.15,52.08,52.08,8100.0,44.5423,44.5594,44.4996,44.4996,8100.0
2012-10-23 11:30:00,52.09,52.1,52.02,52.05,11000.0,44.5081,44.5167,44.4483,44.474,11000.0
2012-10-23 11:35:00,52.06,52.06,52.02,52.04,8600.0,44.4825,44.4825,44.4483,44.4654,8600.0
2012-10-23 11:40:00,52.04,52.07,52.01,52.03,10800.0,44.4654,44.491,44.4398,44.4569,10800.0
2012-10-23 11:45:00,52.05,52.08,52.0,52.05,10800.0,44.474,44.4996,44.4312,44.474,10800.0
2012-10-23 11:50:00,52.04,52.11,52.04,52.08,6100.0,44.4654,44.5252,44.4654,44.4996,6100.0
2012-10-23 11:55:00,52.07,52.11,52.02,52.11,11000.0,44.491,44.5252,44.4483,44.5252,11000.0
2012-10-23 12:00:00,52.11,52.15,52.1,52.12,26300.0,44.5252,44.5594,44.5167,44.5338,26300.0
2012-10-23 12:05:00,52.13,52.14,52.11,52.13,15400.0,44.5423,44.5509,44.5252,44.5423,15400.0
2012-10-23 12:10:00,52.12,52.21,52.12,52.2,20500.0,44.5338,44.6107,44.5338,44.6021,20500.0
2012-10-23 12:15:00,52.2,52.25,52.2,52.23,8900.0,44.6021,44.6448,44.6021,44.6278,8900.0
2012-10-23 12:20:00,52.23,52.28,52.21,52.28,23100.0,44.6278,44.6705,44.6107,44.6705,23100.0
2012-10-23 12:25:00,52.28,52.32,52.27,52.27,30300.0,44.6705,44.7047,44.6619,44.6619,30300.0
2012-10-23 12:30:00,52.27,52.28,52.25,52.28,18300.0,44.6619,44.6705,44.6448,44.6705,18300.0
2012-10-23 12:35:00,52.27,52.34,52.27,52.28,21400.0,44.6619,44.7217,44.6619,44.6705,21400.0
2012-10-23 12:40:00,52.28,52.32,52.28,52.32,11300.0,44.6705,44.7047,44.6705,44.7047,11300.0
2012-10-23 12:45:00,52.33,52.34,52.28,52.28,8200.0,44.7132,44.7217,44.6705,44.6705,8200.0
2012-10-23 12:50:00,52.28,52.29,52.23,52.24,35700.0,44.6705,44.679,44.6278,44.6363,35700.0
2012-10-23 12:55:00,52.24,52.26,52.2,52.25,7700.0,44.6363,44.6534,44.6021,44.6448,7700.0
2012-10-23 13:00:00,52.26,52.29,52.23,52.29,10800.0,44.6534,44.679,44.6278,44.679,10800.0
2012-10-23 13:05:00,52.28,52.29,52.23,52.24,6900.0,44.6705,44.679,44.6278,44.6363,6900.0
2012-10-23 13:10:00,52.26,52.3,52.22,52.29,25200.0,44.6534,44.6876,44.6192,44.679,25200.0
2012-10-23 13:15:00,52.29,52.33,52.23,52.27,28600.0,44.679,44.7132,44.6278,44.6619,28600.0
2012-10-23 13:20:00,52.26,52.33,52.25,52.29,29300.0,44.6534,44.7132,44.6448,44.679,29300.0
2012-10-23 13:25:00,52.28,52.3,52.27,52.28,19600.0,44.6705,44.6876,44.6619,44.6705,19600.0
2012-10-23 13:30:00,52.28,52.31,52.28,52.3,43200.0,44.6705,44.6961,44.6705,44.6876,43200.0
2012-10-23 13:35:00,52.3,52.33,52.27,52.28,32600.0,44.6876,44.7132,44.6619,44.6705,32600.0
2012-10-23 13:40:00,52.27,52.28,52.23,52.26,8100.0,44.6619,44.6705,44.6278,44.6534,8100.0
2012-10-23 13:45:00,52.24,52.24,52.16,52.21,18300.0,44.6363,44.6363,44.5679,44.6107,18300.0
2012-10-23 13:50:00,52.21,52.25,52.21,52.23,14300.0,44.6107,44.6448,44.6107,44.6278,14300.0
2012-10-23 13:55:00,52.24,52.3,52.17,52.27,18400.0,44.6363,44.6876,44.5765,44.6619,18400.0
2012-10-23 14:00:00,52.26,52.33,52.26,52.29,17500.0,44.6534,44.7132,44.6534,44.679,17500.0
2012-10-23 14:05:00,52.28,52.28,52.16,52.18,41000.0,44.6705,44.6705,44.5679,44.585,41000.0
2012-10-23 14:10:00,52.19,52.23,52.13,52.15,18600.0,44.5936,44.6278,44.5423,44.5594,18600.0
2012-10-23 14:15:00,52.15,52.25,52.15,52.22,22100.0,44.5594,44.6448,44.5594,44.6192,22100.0
2012-10-23 14:20:00,52.23,52.28,52.2,52.27,13400.0,44.6278,44.6705,44.6021,44.6619,13400.0
2012-10-23 14:25:00,52.27,52.3,52.25,52.25,9300.0,44.6619,44.6876,44.6448,44.6448,9300.0
2012-10-23 14:30:00,52.24,52.27,52.23,52.23,9700.0,44.6363,44.6619,44.6278,44.6278,9700.0
2012-10-23 14:35:00,52.23,52.34,52.23,52.28,24600.0,44.6278,44.7217,44.6278,44.6705,24600.0
2012-10-23 14:40:00,52.28,52.33,52.25,52.28,14400.0,44.6705,44.7132,44.6448,44.6705,14400.0
2012-10-23 14:45:00,52.3,52.39,52.3,52.37,15800.0,44.6876,44.7645,44.6876,44.7474,15800.0
2012-10-23 14:50:00,52.36,52.36,52.33,52.34,23700.0,44.7388,44.7388,44.7132,44.7217,23700.0
2012-10-23 14:55:00,52.35,52.42,52.35,52.41,28700.0,44.7303,44.7901,44.7303,44.7816,28700.0
2012-10-23 15:00:00,52.41,52.46,52.4,52.41,33900.0,44.7816,44.8243,44.773,44.7816,33900.0
2012-10-23 15:05:00,52.4,52.41,52.37,52.38,69600.0,44.773,44.7816,44.7474,44.7559,69600.0
2012-10-23 15:10:00,52.38,52.41,52.34,52.35,37800.0,44.7559,44.7816,44.7217,44.7303,37800.0
2012-10-23 15:15:00,52.36,52.41,52.34,52.41,20800.0,44.7388,44.7816,44.7217,44.7816,20800.0
2012-10-23 15:20:00,52.41,52.43,52.35,52.35,21800.0,44.7816,44.7986,44.7303,44.7303,21800.0
2012-10-23 15:25:00,52.36,52.37,52.27,52.27,29000.0,44.7388,44.7474,44.6619,44.6619,29000.0
2012-10-23 15:30:00,52.28,52.32,52.25,52.28,26700.0,44.6705,44.7047,44.6448,44.6705,26700.0
2012-10-23 15:35:00,52.28,52.33,52.2,52.22,36000.0,44.6705,44.7132,44.6021,44.6192,36000.0
2012-10-23 15:40:00,52.22,52.26,52.19,52.21,34000.0,44.6192,44.6534,44.5936,44.6107,34000.0
2012-10-23 15:45:00,52.2,52.3,52.18,52.25,67100.0,44.6021,44.6876,44.585,44.6448,67100.0
2012-10-23 15:50:00,52.26,52.32,52.25,52.3,68900.0,44.6534,44.7047,44.6448,44.6876,68900.0
2012-10-23 15:55:00,52.29,52.33,52.24,52.26,87800.0,44.679,44.7132,44.6363,44.6534,87800.0
2012-10-24 09:30:00,52.45,52.6,52.42,52.42,27700.0,44.8157,44.9439,44.7901,44.7901,27700.0
2012-10-24 09:35:00,52.45,52.47,52.34,52.37,14300.0,44.8157,44.8328,44.7217,44.7474,14300.0
2012-10-24 09:40:00,52.43,52.45,52.28,52.35,17200.0,44.7986,44.8157,44.6705,44.7303,17200.0
2012-10-24 09:45:00,52.35,52.39,52.25,52.28,15400.0,44.7303,44.7645,44.6448,44.6705,15400.0
2012-10-24 09:50:00,52.31,52.32,52.25,52.27,20800.0,44.6961,44.7047,44.6448,44.6619,20800.0
2012-10-24 09:55:00,52.27,52.36,52.27,52.32,11900.0,44.6619,44.7388,44.6619,44.7047,11900.0
2012-10-24 10:00:00,52.34,52.37,52.06,52.11,49300.0,44.7217,44.7474,44.4825,44.5252,49300.0
2012-10-24 10:05:00,52.13,52.13,51.97,51.99,27900.0,44.5423,44.5423,44.4056,44.4227,27900.0
2012-10-24 10:10:00,52.0,52.08,52.0,52.07,21500.0,44.4312,44.4996,44.4312,44.491,21500.0
2012-10-24 10:15:00,52.07,52.07,51.97,51.99,24500.0,44.491,44.491,44.4056,44.4227,24500.0
2012-10-24 10:20:00,51.99,52.11,51.98,52.11,15900.0,44.4227,44.5252,44.4141,44.5252,15900.0
2012-10-24 10:25:00,52.12,52.22,52.11,52.16,21700.0,44.5338,44.6192,44.5252,44.5679,21700.0
2012-10-24 10:30:00,52.16,52.31,52.11,52.31,17400.0,44.5679,44.6961,44.5252,44.6961,17400.0
2012-10-24 10:35:00,52.31,52.36,52.24,52.35,12500.0,44.6961,44.7388,44.6363,44.7303,12500.0
2012-10-24 10:40:00,52.33,52.42,52.3,52.4,14100.0,44.7132,44.7901,44.6876,44.773,14100.0
2012-10-24 10:45:00,52.39,52.41,52.36,52.38,9300.0,44.7645,44.7816,44.7388,44.7559,9300.0
2012-10-24 10:50:00,52.36,52.38,52.27,52.3,10800.0,44.7388,44.7559,44.6619,44.6876,10800.0
2012-10-24 10:55:00,52.3,52.34,52.3,52.33,10100.0,44.6876,44.7217,44.6876,44.7132,10100.0
2012-10-24 11:00:00,52.33,52.4,52.33,52.39,6200.0,44.7132,44.773,44.7132,44.7645,6200.0
2012-10-24 11:05:00,52.39,52.41,52.28,52.29,10500.0,44.7645,44.7816,44.6705,44.679,10500.0
2012-10-24 11:10:00,52.3,52.31,52.26,52.27,12800.0,44.6876,44.6961,44.6534,44.6619,12800.0
2012-10-24 11:15:00,52.25,52.31,52.25,52.29,8200.0,44.6448,44.6961,44.6448,44.679,8200.0
2012-10-24 11:20:00,52.27,52.28,52.23,52.26,10400.0,44.6619,44.6705,44.6278,44.6534,10400.0
2012-10-24 11:25:00,52.26,52.26,52.19,52.22,23100.0,44.6534,44.6534,44.5936,44.6192,23100.0
2012-10-24 11:30:00,52.24,52.33,52.24,52.26,29100.0,44.6363,44.7132,44.6363,44.6534,29100.0
2012-10-24 11:35:00,52.26,52.27,52.22,52.23,8900.0,44.6534,44.6619,44.6192,44.6278,8900.0
2012-10-24 11:40:00,52.24,52.3,52.24,52.29,8700.0,44.6363,44.6876,44.6363,44.679,8700.0
2012-10-24 11:45:00,52.28,52.29,52.2,52.22,11000.0,44.6705,44.679,44.6021,44.6192,11000.0
2012-10-24 11:50:00,52.21,52.27,52.21,52.26,7500.0,44.6107,44.6619,44.6107,44.6534,7500.0
2012-10-24 11:55:00,52.24,52.25,52.19,52.2,8400.0,44.6363,44.6448,44.5936,44.6021,8400.0
2012-10-24 12:00:00,52.19,52.26,52.19,52.26,8200.0,44.5936,44.6534,44.5936,44.6534,8200.0
2012-10-24 12:05:00,52.25,52.26,52.22,52.22,6400.0,44.6448,44.6534,44.6192,44.6192,6400.0
2012-10-24 12:10:00,52.22,52.27,52.22,52.23,9400.0,44.6192,44.6619,44.6192,44.6278,9400.0
2012-10-24 12:15:00,52.25,52.26,52.22,52.25,6800.0,44.6448,44.6534,44.6192,44.6448,6800.0
2012-10-24 12:20:00,52.25,52.26,52.22,52.24,7800.0,44.6448,44.6534,44.6192,44.6363,7800.0
2012-10-24 12:25:00,52.25,52.3,52.23,52.3,7600.0,44.6448,44.6876,44.6278,44.6876,7600.0
2012-10-24 12:30:00,52.3,52.34,52.29,52.34,10400.0,44.6876,44.7217,44.679,44.7217,10400.0
2012-10-24 12:35:00,52.34,52.38,52.32,52.34,10500.0,44.7217,44.7559,44.7047,44.7217,10500.0
2012-10-24 12:40:00,52.35,52.44,52.35,52.42,13300.0,44.7303,44.8072,44.7303,44.7901,13300.0
2012-10-24 12:45:00,52.41,52.41,52.38,52.41,11800.0,44.7816,44.7816,44.7559,44.7816,11800.0
2012-10-24 12:50:00,52.41,52.44,52.4,52.43,7100.0,44.7816,44.8072,44.773,44.7986,7100.0
2012-10-24 12:55:00,52.42,52.44,52.4,52.41,8700.0,44.7901,44.8072,44.773,44.7816,8700.0
2012-10-24 13:00:00,52.41,52.41,52.39,52.41,5800.0,44.7816,44.7816,44.7645,44.7816,5800.0
2012-10-24 13:05:00,52.4,52.43,52.39,52.42,6400.0,44.773,44.7986,44.7645,44.7901,6400.0
2012-10-24 13:10:00,52.43,52.45,52.39,52.41,21500.0,44.7986,44.8157,44.7645,44.7816,21500.0
2012-10-24 13:15:00,52.41,52.41,52.4,52.41,16400.0,44.7816,44.7816,44.773,44.7816,16400.0
2012-10-24 13:20:00,52.41,52.46,52.41,52.41,6200.0,44.7816,44.8243,44.7816,44.7816,6200.0
2012-10-24 13:25:00,52.43,52.46,52.41,52.43,6000.0,44.7986,44.8243,44.7816,44.7986,6000.0
2012-10-24 13:30:00,52.43,52.44,52.4,52.41,14900.0,44.7986,44.8072,44.773,44.7816,14900.0
2012-10-24 13:35:00,52.41,52.45,52.41,52.41,8200.0,44.7816,44.8157,44.7816,44.7816,8200.0
2012-10-24 13:40:00,52.41,52.43,52.4,52.4,12200.0,44.7816,44.7986,44.773,44.773,12200.0
2012-10-24 13:45:00,52.41,52.41,52.39,52.41,5600.0,44.7816,44.7816,44.7645,44.7816,5600.0
2012-10-24 13:50:00,52.41,52.43,52.4,52.41,15800.0,44.7816,44.7986,44.773,44.7816,15800.0
2012-10-24 13:55:00,52.41,52.43,52.41,52.41,21100.0,44.7816,44.7986,44.7816,44.7816,21100.0
2012-10-24 14:00:00,52.41,52.43,52.41,52.43,13000.0,44.7816,44.7986,44.7816,44.7986,13000.0
2012-10-24 14:05:00,52.43,52.43,52.42,52.42,5400.0,44.7986,44.7986,44.7901,44.7901,5400.0
2012-10-24 14:10:00,52.42,52.48,52.41,52.48,22400.0,44.7901,44.8414,44.7816,44.8414,22400.0
2012-10-24 14:15:00,52.47,52.48,52.38,52.45,62700.0,44.8328,44.8414,44.7559,44.8157,62700.0
2012-10-24 14:20:00,52.46,52.46,52.4,52.43,25800.0,44.8243,44.8243,44.773,44.7986,25800.0
2012-10-24 14:25:00,52.44,52.55,52.44,52.52,15700.0,44.8072,44.9012,44.8072,44.8755,15700.0
2012-10-24 14:30:00,52.52,52.53,52.39,52.41,50700.0,44.8755,44.8841,44.7645,44.7816,50700.0
2012-10-24 14:35:00,52.41,52.46,52.41,52.44,19200.0,44.7816,44.8243,44.7816,44.8072,19200.0
2012-10-24 14:40:00,52.45,52.45,52.38,52.43,22700.0,44.8157,44.8157,44.7559,44.7986,22700.0
2012-10-24 14:45:00,52.43,52.46,52.34,52.39,10800.0,44.7986,44.8243,44.7217,44.7645,10800.0
2012-10-24 14:50:00,52.37,52.45,52.37,52.37,12300.0,44.7474,44.8157,44.7474,44.7474,12300.0
2012-10-24 14:55:00,52.37,52.41,52.35,52.35,14200.0,44.7474,44.7816,44.7303,44.7303,14200.0
2012-10-24 15:00:00,52.36,52.37,52.23,52.24,24600.0,44.7388,44.7474,44.6278,44.6363,24600.0
2012-10-24 15:05:00,52.24,52.29,52.2,52.26,16400.0,44.6363,44.679,44.6021,44.6534,16400.0
2012-10-24 15:10:00,52.26,52.3,52.19,52.21,14000.0,44.6534,44.6876,44.5936,44.6107,14000.0
2012-10-24 15:15:00,52.21,52.24,52.19,52.24,19500.0,44.6107,44.6363,44.5936,44.6363,19500.0
2012-10-24 15:20:00,52.24,52.27,52.18,52.27,29300.0,44.6363,44.6619,44.585,44.6619,29300.0
2012-10-24 15:25:00,52.26,52.3,52.24,52.3,33200.0,44.6534,44.6876,44.6363,44.6876,33200.0
2012-10-24 15:30:00,52.3,52.32,52.28,52.32,19800.0,44.6876,44.7047,44.6705,44.7047,19800.0
2012-10-24 15:35:00,52.31,52.32,52.22,52.23,40800.0,44.6961,44.7047,44.6192,44.6278,40800.0
2012-10-24 15:40:00,52.22,52.28,52.19,52.26,42100.0,44.6192,44.6705,44.5936,44.6534,42100.0
2012-10-24 15:45:00,52.25,52.3,52.21,52.26,67300.0,44.6448,44.6876,44.6107,44.6534,67300.0
2012-10-24 15:50:00,52.26,52.3,52.21,52.28,75000.0,44.6534,44.6876,44.6107,44.6705,75000.0
2012-10-24 15:55:00,52.27,52.3,52.23,52.29,81000.0,44.6619,44.6876,44.6278,44.679,81000.0
2012-10-25 09:30:00,52.63,52.97,52.58,52.71,21000.0,44.9695,45.26,44.9268,45.0379,21000.0
2012-10-25 09:35:00,52.75,52.87,52.69,52.69,9100.0,45.0721,45.1746,45.0208,45.0208,9100.0
2012-10-25 09:40:00,52.66,52.73,52.63,52.7,8500.0,44.9952,45.055,44.9695,45.0293,8500.0
2012-10-25 09:45:00,52.73,52.73,52.63,52.66,12400.0,45.055,45.055,44.9695,44.9952,12400.0
2012-10-25 09:50:00,52.67,52.68,52.57,52.59,12500.0,45.0037,45.0123,44.9183,44.9354,12500.0
2012-10-25 09:55:00,52.59,52.64,52.55,52.59,8900.0,44.9354,44.9781,44.9012,44.9354,8900.0
2012-10-25 10:00:00,52.58,52.58,52.46,52.48,7900.0,44.9268,44.9268,44.8243,44.8414,7900.0
2012-10-25 10:05:00,52.49,52.58,52.47,52.54,10400.0,44.8499,44.9268,44.8328,44.8926,10400.0
2012-10-25 10:10:00,52.55,52.65,52.52,52.61,15700.0,44.9012,44.9866,44.8755,44.9524,15700.0
2012-10-25 10:15:00,52.61,52.68,52.59,52.67,12300.0,44.9524,45.0123,44.9354,45.0037,12300.0
2012-10-25 10:20:00,52.68,52.68,52.61,52.61,7400.0,45.0123,45.0123,44.9524,44.9524,7400.0
2012-10-25 10:25:00,52.62,52.62,52.51,52.58,14800.0,44.961,44.961,44.867,44.9268,14800.0
2012-10-25 10:30:00,52.56,52.57,52.48,52.53,17600.0,44.9097,44.9183,44.8414,44.8841,17600.0
2012-10-25 10:35:00,52.52,52.58,52.5,52.51,17500.0,44.8755,44.9268,44.8585,44.867,17500.0
2012-10-25 10:40:00,52.5,52.59,52.47,52.56,12800.0,44.8585,44.9354,44.8328,44.9097,12800.0
2012-10-25 10:45:00,52.55,52.57,52.5,52.51,8800.0,44.9012,44.9183,44.8585,44.867,8800.0
2012-10-25 10:50:00,52.51,52.64,52.51,52.61,10600.0,44.867,44.9781,44.867,44.9524,10600.0
2012-10-25 10:55:00,52.62,52.65,52.57,52.61,11100.0,44.961,44.9866,44.9183,44.9524,11100.0
2012-10-25 11:00:00,52.61,52.74,52.6,52.71,40700.0,44.9524,45.0635,44.9439,45.0379,40700.0
2012-10-25 11:05:00,52.7,52.74,52.66,52.72,16500.0,45.0293,45.0635,44.9952,45.0464,16500.0
2012-10-25 11:10:00,52.71,52.71,52.62,52.62,12600.0,45.0379,45.0379,44.961,44.961,12600.0
2012-10-25 11:15:00,52.62,52.63,52.54,52.59,12900.0,44.961,44.9695,44.8926,44.9354,12900.0
2012-10-25 11:20:00,52.6,52.6,52.48,52.48,7600.0,44.9439,44.9439,44.8414,44.8414,7600.0
2012-10-25 11:25:00,52.48,52.49,52.34,52.4,19400.0,44.8414,44.8499,44.7217,44.773,19400.0
2012-10-25 11:30:00,52.42,52.44,52.38,52.38,10000.0,44.7901,44.8072,44.7559,44.7559,10000.0
2012-10-25 11:35:00,52.35,52.37,52.25,52.28,16500.0,44.7303,44.7474,44.6448,44.6705,16500.0
2012-10-25 11:40:00,52.28,52.31,52.25,52.27,29400.0,44.6705,44.6961,44.6448,44.6619,29400.0
2012-10-25 11:45:00,52.27,52.27,52.15,52.16,19600.0,44.6619,44.6619,44.5594,44.5679,19600.0
2012-10-25 11:50:00,52.16,52.2,52.09,52.14,25200.0,44.5679,44.6021,44.5081,44.5509,25200.0
2012-10-25 11:55:00,52.14,52.23,52.14,52.23,12100.0,44.5509,44.6278,44.5509,44.6278,12100.0
2012-10-25 12:00:00,52.22,52.24,52.19,52.19,8800.0,44.6192,44.6363,44.5936,44.5936,8800.0
2012-10-25 12:05:00,52.17,52.21,52.13,52.21,10100.0,44.5765,44.6107,44.5423,44.6107,10100.0
2012-10-25 12:10:00,52.21,52.22,52.13,52.13,13700.0,44.6107,44.6192,44.5423,44.5423,13700.0
2012-10-25 12:15:00,52.12,52.12,52.04,52.04,23000.0,44.5338,44.5338,44.4654,44.4654,23000.0
2012-10-25 12:20:00,52.05,52.05,52.02,52.02,17400.0,44.474,44.474,44.4483,44.4483,17400.0
2012-10-25 12:25:00,52.01,52.03,51.99,51.99,35700.0,44.4398,44.4569,44.4227,44.4227,35700.0
2012-10-25 12:30:00,51.99,52.01,51.98,52.0,35700.0,44.4227,44.4398,44.4141,44.4312,35700.0
2012-10-25 12:35:00,52.0,52.05,52.0,52.05,17300.0,44.4312,44.474,44.4312,44.474,17300.0
2012-10-25 12:40:00,52.05,52.09,52.02,52.03,16100.0,44.474,44.5081,44.4483,44.4569,16100.0
2012-10-25 12:45:00,52.03,52.15,52.01,52.15,12500.0,44.4569,44.5594,44.4398,44.5594,12500.0
2012-10-25 12:50:00,52.15,52.22,52.15,52.22,17500.0,44.5594,44.6192,44.5594,44.6192,17500.0
2012-10-25 12:55:00,52.22,52.35,52.22,52.33,17700.0,44.6192,44.7303,44.6192,44.7132,17700.0
2012-10-25 13:00:00,52.31,52.36,52.3,52.32,13900.0,44.6961,44.7388,44.6876,44.7047,13900.0
2012-10-25 13:05:00,52.32,52.32,52.29,52.3,48200.0,44.7047,44.7047,44.679,44.6876,48200.0
2012-10-25 13:10:00,52.29,52.35,52.28,52.34,17800.0,44.679,44.7303,44.6705,44.7217,17800.0
2012-10-25 13:15:00,52.35,52.37,52.28,52.31,15700.0,44.7303,44.7474,44.6705,44.6961,15700.0
2012-10-25 13:20:00,52.31,52.32,52.3,52.3,9700.0,44.6961,44.7047,44.6876,44.6876,9700.0
2012-10-25 13:25:00,52.3,52.34,52.29,52.3,26900.0,44.6876,44.7217,44.679,44.6876,26900.0
2012-10-25 13:30:00,52.31,52.33,52.24,52.24,13000.0,44.6961,44.7132,44.6363,44.6363,13000.0
2012-10-25 13:35:00,52.25,52.3,52.24,52.29,6800.0,44.6448,44.6876,44.6363,44.679,6800.0
2012-10-25 13:40:00,52.3,52.38,52.29,52.37,13700.0,44.6876,44.7559,44.679,44.7474,13700.0
2012-10-25 13:45:00,52.36,52.37,52.33,52.35,6100.0,44.7388,44.7474,44.7132,44.7303,6100.0
2012-10-25 13:50:00,52.35,52.36,52.33,52.34,7400.0,44.7303,44.7388,44.7132,44.7217,7400.0
2012-10-25 13:55:00,52.35,52.4,52.34,52.39,11300.0,44.7303,44.773,44.7217,44.7645,11300.0
2012-10-25 14:00:00,52.39,52.39,52.32,52.34,7100.0,44.7645,44.7645,44.7047,44.7217,7100.0
2012-10-25 14:05:00,52.34,52.38,52.28,52.28,11800.0,44.7217,44.7559,44.6705,44.6705,11800.0
2012-10-25 14:10:00,52.29,52.3,52.24,52.25,14300.0,44.679,44.6876,44.6363,44.6448,14300.0
2012-10-25 14:15:00,52.25,52.26,52.21,52.25,12900.0,44.6448,44.6534,44.6107,44.6448,12900.0
2012-10-25 14:20:00,52.25,52.26,52.23,52.25,11900.0,44.6448,44.6534,44.6278,44.6448,11900.0
2012-10-25 14:25:00,52.26,52.29,52.24,52.28,20600.0,44.6534,44.679,44.6363,44.6705,20600.0
2012-10-25 14:30:00,52.29,52.29,52.26,52.29,18900.0,44.679,44.679,44.6534,44.679,18900.0
2012-10-25 14:35:00,52.29,52.29,52.27,52.29,9200.0,44.679,44.679,44.6619,44.679,9200.0
2012-10-25 14:40:00,52.29,52.37,52.28,52.37,16200.0,44.679,44.7474,44.6705,44.7474,16200.0
2012-10-25 14:45:00,52.39,52.39,52.29,52.31,12800.0,44.7645,44.7645,44.679,44.6961,12800.0
2012-10-25 14:50:00,52.3,52.31,52.26,52.26,13300.0,44.6876,44.6961,44.6534,44.6534,13300.0
2012-10-25 14:55:00,52.27,52.28,52.26,52.27,14100.0,44.6619,44.6705,44.6534,44.6619,14100.0
2012-10-25 15:00:00,52.27,52.28,52.25,52.26,11000.0,44.6619,44.6705,44.6448,44.6534,11000.0
2012-10-25 15:05:00,52.26,52.26,52.19,52.23,17200.0,44.6534,44.6534,44.5936,44.6278,17200.0
2012-10-25 15:10:00,52.23,52.29,52.22,52.29,14700.0,44.6278,44.679,44.6192,44.679,14700.0
2012-10-25 15:15:00,52.29,52.3,52.25,52.28,26400.0,44.679,44.6876,44.6448,44.6705,26400.0
2012-10-25 15:20:00,52.28,52.29,52.26,52.28,23600.0,44.6705,44.679,44.6534,44.6705,23600.0
2012-10-25 15:25:00,52.28,52.31,52.25,52.28,22700.0,44.6705,44.6961,44.6448,44.6705,22700.0
2012-10-25 15:30:00,52.27,52.29,52.25,52.29,28200.0,44.6619,44.679,44.6448,44.679,28200.0
2012-10-25 15:35:00,52.28,52.3,52.24,52.3,29200.0,44.6705,44.6876,44.6363,44.6876,29200.0
2012-10-25 15:40:00,52.3,52.3,52.26,52.28,39000.0,44.6876,44.6876,44.6534,44.6705,39000.0
2012-10-25 15:45:00,52.27,52.31,52.25,52.27,60900.0,44.6619,44.6961,44.6448,44.6619,60900.0
2012-10-25 15:50:00,52.27,52.32,52.27,52.32,43800.0,44.6619,44.7047,44.6619,44.7047,43800.0
2012-10-25 15:55:00,52.3,52.45,52.28,52.4,201300.0,44.6876,44.8157,44.6705,44.773,201300.0
2012-10-26 09:30:00,52.42,52.57,52.33,52.33,22100.0,44.7901,44.9183,44.7132,44.7132,22100.0
2012-10-26 09:35:00,52.34,52.51,52.34,52.5,7200.0,44.7217,44.867,44.7217,44.8585,7200.0
2012-10-26 09:40:00,52.5,52.51,52.35,52.39,9400.0,44.8585,44.867,44.7303,44.7645,9400.0
2012-10-26 09:45:00,52.41,52.42,52.35,52.42,22400.0,44.7816,44.7901,44.7303,44.7901,22400.0
2012-10-26 09:50:00,52.4,52.45,52.38,52.42,11400.0,44.773,44.8157,44.7559,44.7901,11400.0
2012-10-26 09:55:00,52.41,52.46,52.32,52.32,12500.0,44.7816,44.8243,44.7047,44.7047,12500.0
2012-10-26 10:00:00,52.34,52.36,52.2,52.21,37100.0,44.7217,44.7388,44.6021,44.6107,37100.0
2012-10-26 10:05:00,52.2,52.35,52.2,52.27,21700.0,44.6021,44.7303,44.6021,44.6619,21700.0
2012-10-26 10:10:00,52.27,52.31,52.24,52.28,25400.0,44.6619,44.6961,44.6363,44.6705,25400.0
2012-10-26 10:15:00,52.28,52.3,52.25,52.29,11800.0,44.6705,44.6876,44.6448,44.679,11800.0
2012-10-26 10:20:00,52.28,52.31,52.18,52.18,19700.0,44.6705,44.6961,44.585,44.585,19700.0
2012-10-26 10:25:00,52.18,52.18,52.08,52.08,21200.0,44.585,44.585,44.4996,44.4996,21200.0
2012-10-26 10:30:00,52.08,52.08,52.0,52.02,22300.0,44.4996,44.4996,44.4312,44.4483,22300.0
2012-10-26 10:35:00,52.02,52.1,52.01,52.1,11000.0,44.4483,44.5167,44.4398,44.5167,11000.0
2012-10-26 10:40:00,52.1,52.14,52.05,52.14,52500.0,44.5167,44.5509,44.474,44.5509,52500.0
2012-10-26 10:45:00,52.14,52.14,52.05,52.1,57500.0,44.5509,44.5509,44.474,44.5167,57500.0
2012-10-26 10:50:00,52.1,52.1,51.97,52.05,39300.0,44.5167,44.5167,44.4056,44.474,39300.0
2012-10-26 10:55:00,52.07,52.2,52.06,52.2,13000.0,44.491,44.6021,44.4825,44.6021,13000.0
2012-10-26 11:00:00,52.2,52.23,52.17,52.22,11500.0,44.6021,44.6278,44.5765,44.6192,11500.0
2012-10-26 11:05:00,52.22,52.28,52.21,52.23,29300.0,44.6192,44.6705,44.6107,44.6278,29300.0
2012-10-26 11:10:00,52.24,52.28,52.21,52.24,13900.0,44.6363,44.6705,44.6107,44.6363,13900.0
2012-10-26 11:15:00,52.23,52.32,52.22,52.32,11500.0,44.6278,44.7047,44.6192,44.7047,11500.0
2012-10-26 11:20:00,52.31,52.31,52.21,52.23,22200.0,44.6961,44.6961,44.6107,44.6278,22200.0
2012-10-26 11:25:00,52.23,52.25,52.22,52.23,13100.0,44.6278,44.6448,44.6192,44.6278,13100.0
2012-10-26 11:30:00,52.24,52.27,52.2,52.2,22100.0,44.6363,44.6619,44.6021,44.6021,22100.0
2012-10-26 11:35:00,52.21,52.26,52.19,52.26,15900.0,44.6107,44.6534,44.5936,44.6534,15900.0
2012-10-26 11:40:00,52.26,52.26,52.17,52.17,11900.0,44.6534,44.6534,44.5765,44.5765,11900.0
2012-10-26 11:45:00,52.17,52.17,52.13,52.13,6300.0,44.5765,44.5765,44.5423,44.5423,6300.0
2012-10-26 11:50:00,52.13,52.14,52.1,52.11,6000.0,44.5423,44.5509,44.5167,44.5252,6000.0
2012-10-26 11:55:00,52.11,52.18,52.11,52.17,8700.0,44.5252,44.585,44.5252,44.5765,8700.0
2012-10-26 12:00:00,52.16,52.16,52.01,52.03,21500.0,44.5679,44.5679,44.4398,44.4569,21500.0
2012-10-26 12:05:00,52.03,52.04,51.98,52.0,12500.0,44.4569,44.4654,44.4141,44.4312,12500.0
2012-10-26 12:10:00,52.01,52.03,52.0,52.02,7100.0,44.4398,44.4569,44.4312,44.4483,7100.0
2012-10-26 12:15:00,52.01,52.06,52.0,52.05,17300.0,44.4398,44.4825,44.4312,44.474,17300.0
2012-10-26 12:20:00,52.05,52.09,52.05,52.08,16800.0,44.474,44.5081,44.474,44.4996,16800.0
2012-10-26 12:25:00,52.08,52.16,52.07,52.15,7800.0,44.4996,44.5679,44.491,44.5594,7800.0
2012-10-26 12:30:00,52.15,52.15,52.05,52.06,21100.0,44.5594,44.5594,44.474,44.4825,21100.0
2012-10-26 12:35:00,52.07,52.1,52.06,52.08,8000.0,44.491,44.5167,44.4825,44.4996,8000.0
2012-10-26 12:40:00,52.09,52.15,52.09,52.11,9000.0,44.5081,44.5594,44.5081,44.5252,9000.0
2012-10-26 12:45:00,52.12,52.15,52.08,52.13,12900.0,44.5338,44.5594,44.4996,44.5423,12900.0
2012-10-26 12:50:00,52.12,52.13,52.09,52.09,4600.0,44.5338,44.5423,44.5081,44.5081,4600.0
2012-10-26 12:55:00,52.09,52.18,52.09,52.18,12200.0,44.5081,44.585,44.5081,44.585,12200.0
2012-10-26 13:00:00,52.17,52.18,52.12,52.15,12500.0,44.5765,44.585,44.5338,44.5594,12500.0
2012-10-26 13:05:00,52.15,52.16,52.14,52.15,9100.0,44.5594,44.5679,44.5509,44.5594,9100.0
2012-10-26 13:10:00,52.14,52.17,52.12,52.12,9700.0,44.5509,44.5765,44.5338,44.5338,9700.0
2012-10-26 13:15:00,52.11,52.12,52.07,52.12,10800.0,44.5252,44.5338,44.491,44.5338,10800.0
2012-10-26 13:20:00,52.11,52.12,52.05,52.06,9500.0,44.5252,44.5338,44.474,44.4825,9500.0
2012-10-26 13:25:00,52.06,52.17,52.02,52.17,80300.0,44.4825,44.5765,44.4483,44.5765,80300.0
2012-10-26 13:30:00,52.17,52.28,52.15,52.24,27800.0,44.5765,44.6705,44.5594,44.6363,27800.0
2012-10-26 13:35:00,52.24,52.3,52.22,52.25,17900.0,44.6363,44.6876,44.6192,44.6448,17900.0
2012-10-26 13:40:00,52.24,52.28,52.22,52.28,11000.0,44.6363,44.6705,44.6192,44.6705,11000.0
2012-10-26 13:45:00,52.29,52.29,52.21,52.22,19300.0,44.679,44.679,44.6107,44.6192,19300.0
2012-10-26 13:50:00,52.21,52.25,52.19,52.23,8900.0,44.6107,44.6448,44.5936,44.6278,8900.0
2012-10-26 13:55:00,52.23,52.26,52.19,52.2,8700.0,44.6278,44.6534,44.5936,44.6021,8700.0
2012-10-26 14:00:00,52.21,52.23,52.19,52.23,5000.0,44.6107,44.6278,44.5936,44.6278,5000.0
2012-10-26 14:05:00,52.24,52.25,52.2,52.21,12000.0,44.6363,44.6448,44.6021,44.6107,12000.0
2012-10-26 14:10:00,52.21,52.23,52.18,52.2,8900.0,44.6107,44.6278,44.585,44.6021,8900.0
2012-10-26 14:15:00,52.2,52.23,52.18,52.22,6500.0,44.6021,44.6278,44.585,44.6192,6500.0
2012-10-26 14:20:00,52.23,52.23,52.2,52.23,5900.0,44.6278,44.6278,44.6021,44.6278,5900.0
2012-10-26 14:25:00,52.23,52.28,52.23,52.26,11000.0,44.6278,44.6705,44.6278,44.6534,11000.0
2012-10-26 14:30:00,52.25,52.35,52.23,52.32,26200.0,44.6448,44.7303,44.6278,44.7047,26200.0
2012-10-26 14:35:00,52.32,52.32,52.28,52.31,13900.0,44.7047,44.7047,44.6705,44.6961,13900.0
2012-10-26 14:40:00,52.31,52.32,52.25,52.27,13100.0,44.6961,44.7047,44.6448,44.6619,13100.0
2012-10-26 14:45:00,52.26,52.27,52.23,52.25,14700.0,44.6534,44.6619,44.6278,44.6448,14700.0
2012-10-26 14:50:00,52.25,52.31,52.24,52.29,21500.0,44.6448,44.6961,44.6363,44.679,21500.0
2012-10-26 14:55:00,52.29,52.31,52.26,52.28,8900.0,44.679,44.6961,44.6534,44.6705,8900.0
2012-10-26 15:00:00,52.27,52.31,52.26,52.31,11400.0,44.6619,44.6961,44.6534,44.6961,11400.0
2012-10-26 15:05:00,52.3,52.33,52.28,52.33,19400.0,44.6876,44.7132,44.6705,44.7132,19400.0
2012-10-26 15:10:00,52.33,52.47,52.33,52.47,40400.0,44.7132,44.8328,44.7132,44.8328,40400.0
2012-10-26 15:15:00,52.47,52.47,52.45,52.47,27700.0,44.8328,44.8328,44.8157,44.8328,27700.0
2012-10-26 15:20:00,52.47,52.48,52.43,52.44,13300.0,44.8328,44.8414,44.7986,44.8072,13300.0
2012-10-26 15:25:00,52.43,52.48,52.42,52.47,21100.0,44.7986,44.8414,44.7901,44.8328,21100.0
2012-10-26 15:30:00,52.47,52.52,52.36,52.36,23800.0,44.8328,44.8755,44.7388,44.7388,23800.0
2012-10-26 15:35:00,52.37,52.38,52.26,52.26,25100.0,44.7474,44.7559,44.6534,44.6534,25100.0
2012-10-26 15:40:00,52.26,52.36,52.26,52.36,22700.0,44.6534,44.7388,44.6534,44.7388,22700.0
2012-10-26 15:45:00,52.35,52.36,52.22,52.24,38700.0,44.7303,44.7388,44.6192,44.6363,38700.0
2012-10-26 15:50:00,52.23,52.27,52.19,52.27,65800.0,44.6278,44.6619,44.5936,44.6619,65800.0
2012-10-26 15:55:00,52.26,52.27,52.11,52.18,143600.0,44.6534,44.6619,44.5252,44.585,143600.0
2012-10-31 09:30:00,52.6,52.66,52.03,52.57,57800.0,44.9439,44.9952,44.4569,44.9183,57800.0
2012-10-31 09:35:00,52.59,52.83,52.57,52.78,10800.0,44.9354,45.1404,44.9183,45.0977,10800.0
2012-10-31 09:40:00,52.76,52.84,52.71,52.82,13100.0,45.0806,45.149,45.0379,45.1319,13100.0
2012-10-31 09:45:00,52.8,52.9,52.79,52.9,9900.0,45.1148,45.2002,45.1062,45.2002,9900.0
2012-10-31 09:50:00,52.88,52.93,52.78,52.78,37100.0,45.1831,45.2259,45.0977,45.0977,37100.0
2012-10-31 09:55:00,52.82,52.82,52.7,52.74,9200.0,45.1319,45.1319,45.0293,45.0635,9200.0
2012-10-31 10:00:00,52.71,52.72,52.58,52.59,13500.0,45.0379,45.0464,44.9268,44.9354,13500.0
2012-10-31 10:05:00,52.57,52.59,52.53,52.54,12100.0,44.9183,44.9354,44.8841,44.8926,12100.0
2012-10-31 10:10:00,52.55,52.63,52.53,52.63,10600.0,44.9012,44.9695,44.8841,44.9695,10600.0
2012-10-31 10:15:00,52.62,52.66,52.57,52.61,16200.0,44.961,44.9952,44.9183,44.9524,16200.0
2012-10-31 10:20:00,52.6,52.68,52.6,52.66,4100.0,44.9439,45.0123,44.9439,44.9952,4100.0
2012-10-31 10:25:00,52.66,52.67,52.55,52.57,7600.0,44.9952,45.0037,44.9012,44.9183,7600.0
2012-10-31 10:30:00,52.55,52.55,52.42,52.42,6000.0,44.9012,44.9012,44.7901,44.7901,6000.0
2012-10-31 10:35:00,52.46,52.51,52.44,52.5,5300.0,44.8243,44.867,44.8072,44.8585,5300.0
2012-10-31 10:40:00,52.51,52.52,52.41,52.41,6000.0,44.867,44.8755,44.7816,44.7816,6000.0
2012-10-31 10:45:00,52.41,52.53,52.38,52.46,4700.0,44.7816,44.8841,44.7559,44.8243,4700.0
2012-10-31 10:50:00,52.46,52.47,52.39,52.45,6000.0,44.8243,44.8328,44.7645,44.8157,6000.0
2012-10-31 10:55:00,52.45,52.45,52.37,52.41,9300.0,44.8157,44.8157,44.7474,44.7816,9300.0
2012-10-31 11:00:00,52.41,52.41,52.23,52.25,36200.0,44.7816,44.7816,44.6278,44.6448,36200.0
2012-10-31 11:05:00,52.24,52.28,52.15,52.16,19200.0,44.6363,44.6705,44.5594,44.5679,19200.0
2012-10-31 11:10:00,52.18,52.29,52.18,52.27,6200.0,44.585,44.679,44.585,44.6619,6200.0
2012-10-31 11:15:00,52.28,52.32,52.27,52.28,25200.0,44.6705,44.7047,44.6619,44.6705,25200.0
2012-10-31 11:20:00,52.28,52.3,52.25,52.25,8200.0,44.6705,44.6876,44.6448,44.6448,8200.0
2012-10-31 11:25:00,52.27,52.31,52.22,52.31,11600.0,44.6619,44.6961,44.6192,44.6961,11600.0
2012-10-31 11:30:00,52.33,52.41,52.33,52.35,10400.0,44.7132,44.7816,44.7132,44.7303,10400.0
2012-10-31 11:35:00,52.36,52.39,52.33,52.39,6600.0,44.7388,44.7645,44.7132,44.7645,6600.0
2012-10-31 11:40:00,52.38,52.43,52.37,52.43,18700.0,44.7559,44.7986,44.7474,44.7986,18700.0
2012-10-31 11:45:00,52.42,52.43,52.37,52.43,5600.0,44.7901,44.7986,44.7474,44.7986,5600.0
2012-10-31 11:50:00,52.43,52.43,52.35,52.39,14500.0,44.7986,44.7986,44.7303,44.7645,14500.0
2012-10-31 11:55:00,52.4,52.4,52.32,52.37,6600.0,44.773,44.773,44.7047,44.7474,6600.0
2012-10-31 12:00:00,52.36,52.38,52.28,52.31,12500.0,44.7388,44.7559,44.6705,44.6961,12500.0
2012-10-31 12:05:00,52.31,52.34,52.27,52.33,7800.0,44.6961,44.7217,44.6619,44.7132,7800.0
2012-10-31 12:10:00,52.33,52.34,52.25,52.27,13100.0,44.7132,44.7217,44.6448,44.6619,13100.0
2012-10-31 12:15:00,52.28,52.33,52.23,52.23,10300.0,44.6705,44.7132,44.6278,44.6278,10300.0
2012-10-31 12:20:00,52.24,52.26,52.2,52.21,6300.0,44.6363,44.6534,44.6021,44.6107,6300.0
2012-10-31 12:25:00,52.2,52.27,52.18,52.2,12300.0,44.6021,44.6619,44.585,44.6021,12300.0
2012-10-31 12:30:00,52.18,52.22,52.18,52.19,7100.0,44.585,44.6192,44.585,44.5936,7100.0
2012-10-31 12:35:00,52.22,52.29,52.2,52.25,10800.0,44.6192,44.679,44.6021,44.6448,10800.0
2012-10-31 12:40:00,52.25,52.31,52.24,52.25,7400.0,44.6448,44.6961,44.6363,44.6448,7400.0
2012-10-31 12:45:00,52.25,52.32,52.23,52.32,8300.0,44.6448,44.7047,44.6278,44.7047,8300.0
2012-10-31 12:50:00,52.31,52.35,52.29,52.32,8400.0,44.6961,44.7303,44.679,44.7047,8400.0
2012-10-31 12:55:00,52.33,52.39,52.32,52.38,9100.0,44.7132,44.7645,44.7047,44.7559,9100.0
2012-10-31 13:00:00,52.34,52.39,52.34,52.35,10300.0,44.7217,44.7645,44.7217,44.7303,10300.0
2012-10-31 13:05:00,52.35,52.4,52.34,52.34,7400.0,44.7303,44.773,44.7217,44.7217,7400.0
2012-10-31 13:10:00,52.34,52.42,52.33,52.39,9200.0,44.7217,44.7901,44.7132,44.7645,9200.0
2012-10-31 13:15:00,52.4,52.48,52.4,52.44,7900.0,44.773,44.8414,44.773,44.8072,7900.0
2012-10-31 13:20:00,52.45,52.49,52.44,52.47,8500.0,44.8157,44.8499,44.8072,44.8328,8500.0
2012-10-31 13:25:00,52.46,52.49,52.43,52.45,11700.0,44.8243,44.8499,44.7986,44.8157,11700.0
2012-10-31 13:30:00,52.46,52.5,52.44,52.45,8800.0,44.8243,44.8585,44.8072,44.8157,8800.0
2012-10-31 13:35:00,52.45,52.48,52.45,52.47,11000.0,44.8157,44.8414,44.8157,44.8328,11000.0
2012-10-31 13:40:00,52.47,52.47,52.44,52.47,14100.0,44.8328,44.8328,44.8072,44.8328,14100.0
2012-10-31 13:45:00,52.47,52.48,52.43,52.44,9500.0,44.8328,44.8414,44.7986,44.8072,9500.0
2012-10-31 13:50:00,52.44,52.51,52.44,52.51,9800.0,44.8072,44.867,44.8072,44.867,9800.0
2012-10-31 13:55:00,52.5,52.53,52.5,52.53,8900.0,44.8585,44.8841,44.8585,44.8841,8900.0
2012-10-31 14:00:00,52.52,52.55,52.48,52.55,10000.0,44.8755,44.9012,44.8414,44.9012,10000.0
2012-10-31 14:05:00,52.55,52.58,52.51,52.51,15000.0,44.9012,44.9268,44.867,44.867,15000.0
2012-10-31 14:10:00,52.52,52.55,52.51,52.51,9700.0,44.8755,44.9012,44.867,44.867,9700.0
2012-10-31 14:15:00,52.53,52.57,52.53,52.57,9100.0,44.8841,44.9183,44.8841,44.9183,9100.0
2012-10-31 14:20:00,52.58,52.59,52.54,52.56,11300.0,44.9268,44.9354,44.8926,44.9097,11300.0
2012-10-31 14:25:00,52.55,52.61,52.54,52.6,36200.0,44.9012,44.9524,44.8926,44.9439,36200.0
2012-10-31 14:30:00,52.6,52.62,52.57,52.6,29500.0,44.9439,44.961,44.9183,44.9439,29500.0
2012-10-31 14:35:00,52.61,52.63,52.59,52.62,19000.0,44.9524,44.9695,44.9354,44.961,19000.0
2012-10-31 14:40:00,52.62,52.63,52.59,52.62,15000.0,44.961,44.9695,44.9354,44.961,15000.0
2012-10-31 14:45:00,52.6,52.62,52.59,52.6,12400.0,44.9439,44.961,44.9354,44.9439,12400.0
2012-10-31 14:50:00,52.61,52.63,52.6,52.6,19400.0,44.9524,44.9695,44.9439,44.9439,19400.0
2012-10-31 14:55:00,52.61,52.61,52.57,52.58,69800.0,44.9524,44.9524,44.9183,44.9268,69800.0
2012-10-31 15:00:00,52.58,52.58,52.5,52.58,17300.0,44.9268,44.9268,44.8585,44.9268,17300.0
2012-10-31 15:05:00,52.57,52.58,52.51,52.54,38500.0,44.9183,44.9268,44.867,44.8926,38500.0
2012-10-31 15:10:00,52.56,52.65,52.55,52.65,27300.0,44.9097,44.9866,44.9012,44.9866,27300.0
2012-10-31 15:15:00,52.65,52.76,52.64,52.71,23100.0,44.9866,45.0806,44.9781,45.0379,23100.0
2012-10-31 15:20:00,52.72,52.75,52.7,52.72,34600.0,45.0464,45.0721,45.0293,45.0464,34600.0
2012-10-31 15:25:00,52.72,52.76,52.71,52.73,20300.0,45.0464,45.0806,45.0379,45.055,20300.0
2012-10-31 15:30:00,52.73,52.75,52.63,52.66,45600.0,45.055,45.0721,44.9695,44.9952,45600.0
2012-10-31 15:35:00,52.66,52.72,52.64,52.67,36100.0,44.9952,45.0464,44.9781,45.0037,36100.0
2012-10-31 15:40:00,52.67,52.68,52.65,52.68,31500.0,45.0037,45.0123,44.9866,45.0123,31500.0
2012-10-31 15:45:00,52.67,52.67,52.54,52.57,73100.0,45.0037,45.0037,44.8926,44.9183,73100.0
2012-10-31 15:50:00,52.56,52.62,52.51,52.6,71800.0,44.9097,44.961,44.867,44.9439,71800.0
2012-10-31 15:55:00,52.61,52.63,52.58,52.6,134500.0,44.9524,44.9695,44.9268,44.9439,134500.0
2012-11-01 09:30:00,52.6,52.81,52.47,52.81,29400.0,44.9439,45.1233,44.8328,45.1233,29400.0
2012-11-01 09:35:00,52.78,52.78,52.67,52.67,37400.0,45.0977,45.0977,45.0037,45.0037,37400.0
2012-11-01 09:40:00,52.67,52.77,52.59,52.62,8300.0,45.0037,45.0892,44.9354,44.961,8300.0
2012-11-01 09:45:00,52.63,52.67,52.62,52.64,7000.0,44.9695,45.0037,44.961,44.9781,7000.0
2012-11-01 09:50:00,52.63,52.77,52.61,52.75,8300.0,44.9695,45.0892,44.9524,45.0721,8300.0
2012-11-01 09:55:00,52.76,52.82,52.71,52.76,7000.0,45.0806,45.1319,45.0379,45.0806,7000.0
2012-11-01 10:00:00,52.77,52.92,52.77,52.83,14200.0,45.0892,45.2173,45.0892,45.1404,14200.0
2012-11-01 10:05:00,52.82,52.94,52.82,52.9,13900.0,45.1319,45.2344,45.1319,45.2002,13900.0
2012-11-01 10:10:00,52.9,52.93,52.87,52.93,6700.0,45.2002,45.2259,45.1746,45.2259,6700.0
2012-11-01 10:15:00,52.94,53.08,52.92,53.06,14400.0,45.2344,45.354,45.2173,45.3369,14400.0
2012-11-01 10:20:00,53.06,53.16,53.06,53.12,28800.0,45.3369,45.4224,45.3369,45.3882,28800.0
2012-11-01 10:25:00,53.12,53.13,53.06,53.1,13300.0,45.3882,45.3968,45.3369,45.3711,13300.0
2012-11-01 10:30:00,53.1,53.13,53.09,53.1,16300.0,45.3711,45.3968,45.3626,45.3711,16300.0
2012-11-01 10:35:00,53.09,53.16,53.09,53.11,13500.0,45.3626,45.4224,45.3626,45.3797,13500.0
2012-11-01 10:40:00,53.11,53.15,53.08,53.08,23100.0,45.3797,45.4138,45.354,45.354,23100.0
2012-11-01 10:45:00,53.1,53.14,53.08,53.1,14000.0,45.3711,45.4053,45.354,45.3711,14000.0
2012-11-01 10:50:00,53.1,53.14,53.08,53.09,27500.0,45.3711,45.4053,45.354,45.3626,27500.0
2012-11-01 10:55:00,53.09,53.13,53.08,53.12,10300.0,45.3626,45.3968,45.354,45.3882,10300.0
2012-11-01 11:00:00,53.11,53.19,53.09,53.17,26300.0,45.3797,45.448,45.3626,45.4309,26300.0
2012-11-01 11:05:00,53.18,53.22,53.11,53.12,23900.0,45.4395,45.4737,45.3797,45.3882,23900.0
2012-11-01 11:10:00,53.12,53.16,53.07,53.1,15700.0,45.3882,45.4224,45.3455,45.3711,15700.0
2012-11-01 11:15:00,53.1,53.13,53.08,53.08,15600.0,45.3711,45.3968,45.354,45.354,15600.0
2012-11-01 11:20:00,53.08,53.12,53.07,53.11,6600.0,45.354,45.3882,45.3455,45.3797,6600.0
2012-11-01 11:25:00,53.1,53.13,53.09,53.1,10500.0,45.3711,45.3968,45.3626,45.3711,10500.0
2012-11-01 11:30:00,53.1,53.12,53.07,53.08,11200.0,45.3711,45.3882,45.3455,45.354,11200.0
2012-11-01 11:35:00,53.09,53.14,53.09,53.12,9500.0,45.3626,45.4053,45.3626,45.3882,9500.0
2012-11-01 11:40:00,53.12,53.22,53.11,53.2,8900.0,45.3882,45.4737,45.3797,45.4566,8900.0
2012-11-01 11:45:00,53.2,53.26,53.19,53.25,8100.0,45.4566,45.5078,45.448,45.4993,8100.0
2012-11-01 11:50:00,53.25,53.26,53.15,53.15,6300.0,45.4993,45.5078,45.4138,45.4138,6300.0
2012-11-01 11:55:00,53.14,53.17,53.07,53.14,39000.0,45.4053,45.4309,45.3455,45.4053,39000.0
2012-11-01 12:00:00,53.14,53.23,53.13,53.21,8500.0,45.4053,45.4822,45.3968,45.4651,8500.0
2012-11-01 12:05:00,53.2,53.21,53.17,53.18,17700.0,45.4566,45.4651,45.4309,45.4395,17700.0
2012-11-01 12:10:00,53.16,53.24,53.16,53.22,12000.0,45.4224,45.4907,45.4224,45.4737,12000.0
2012-11-01 12:15:00,53.22,53.23,53.2,53.2,5700.0,45.4737,45.4822,45.4566,45.4566,5700.0
2012-11-01 12:20:00,53.21,53.21,53.18,53.2,13900.0,45.4651,45.4651,45.4395,45.4566,13900.0
2012-11-01 12:25:00,53.2,53.22,53.18,53.2,8300.0,45.4566,45.4737,45.4395,45.4566,8300.0
2012-11-01 12:30:00,53.21,53.25,53.2,53.21,8500.0,45.4651,45.4993,45.4566,45.4651,8500.0
2012-11-01 12:35:00,53.2,53.2,53.12,53.12,18400.0,45.4566,45.4566,45.3882,45.3882,18400.0
2012-11-01 12:40:00,53.13,53.15,53.12,53.14,12800.0,45.3968,45.4138,45.3882,45.4053,12800.0
2012-11-01 12:45:00,53.14,53.2,53.13,53.2,14500.0,45.4053,45.4566,45.3968,45.4566,14500.0
2012-11-01 12:50:00,53.19,53.2,53.15,53.15,12600.0,45.448,45.4566,45.4138,45.4138,12600.0
2012-11-01 12:55:00,53.16,53.18,53.13,53.17,17900.0,45.4224,45.4395,45.3968,45.4309,17900.0
2012-11-01 13:00:00,53.17,53.18,53.13,53.14,14000.0,45.4309,45.4395,45.3968,45.4053,14000.0
2012-11-01 13:05:00,53.13,53.18,53.13,53.16,15200.0,45.3968,45.4395,45.3968,45.4224,15200.0
2012-11-01 13:10:00,53.16,53.16,53.14,53.16,7500.0,45.4224,45.4224,45.4053,45.4224,7500.0
2012-11-01 13:15:00,53.15,53.2,53.15,53.18,10600.0,45.4138,45.4566,45.4138,45.4395,10600.0
2012-11-01 13:20:00,53.18,53.2,53.12,53.14,14800.0,45.4395,45.4566,45.3882,45.4053,14800.0
2012-11-01 13:25:00,53.15,53.18,53.15,53.16,10200.0,45.4138,45.4395,45.4138,45.4224,10200.0
2012-11-01 13:30:00,53.16,53.19,53.15,53.16,21000.0,45.4224,45.448,45.4138,45.4224,21000.0
2012-11-01 13:35:00,53.18,53.19,53.14,53.15,11200.0,45.4395,45.448,45.4053,45.4138,11200.0
2012-11-01 13:40:00,53.17,53.17,53.04,53.08,30400.0,45.4309,45.4309,45.3199,45.354,30400.0
2012-11-01 13:45:00,53.08,53.09,53.04,53.04,6500.0,45.354,45.3626,45.3199,45.3199,6500.0
2012-11-01 13:50:00,53.05,53.05,52.92,52.95,25000.0,45.3284,45.3284,45.2173,45.243,25000.0
2012-11-01 13:55:00,52.96,52.96,52.93,52.93,12400.0,45.2515,45.2515,45.2259,45.2259,12400.0
2012-11-01 14:00:00,52.93,52.95,52.85,52.89,18500.0,45.2259,45.243,45.1575,45.1917,18500.0
2012-11-01 14:05:00,52.9,52.93,52.89,52.91,11300.0,45.2002,45.2259,45.1917,45.2088,11300.0
2012-11-01 14:10:00,52.92,52.95,52.91,52.95,12100.0,45.2173,45.243,45.2088,45.243,12100.0
2012-11-01 14:15:00,52.95,52.98,52.92,52.94,12700.0,45.243,45.2686,45.2173,45.2344,12700.0
2012-11-01 14:20:00,52.93,53.03,52.93,53.03,18000.0,45.2259,45.3113,45.2259,45.3113,18000.0
2012-11-01 14:25:00,53.02,53.02,52.95,52.96,10500.0,45.3028,45.3028,45.243,45.2515,10500.0
2012-11-01 14:30:00,52.95,53.0,52.92,53.0,10600.0,45.243,45.2857,45.2173,45.2857,10600.0
2012-11-01 14:35:00,52.98,53.03,52.98,53.03,11600.0,45.2686,45.3113,45.2686,45.3113,11600.0
2012-11-01 14:40:00,53.03,53.05,53.0,53.01,7800.0,45.3113,45.3284,45.2857,45.2942,7800.0
2012-11-01 14:45:00,53.0,53.05,52.98,53.05,21600.0,45.2857,45.3284,45.2686,45.3284,21600.0
2012-11-01 14:50:00,53.04,53.06,53.03,53.06,11800.0,45.3199,45.3369,45.3113,45.3369,11800.0
2012-11-01 14:55:00,53.07,53.09,53.07,53.09,7200.0,45.3455,45.3626,45.3455,45.3626,7200.0
2012-11-01 15:00:00,53.06,53.1,53.05,53.09,13500.0,45.3369,45.3711,45.3284,45.3626,13500.0
2012-11-01 15:05:00,53.09,53.1,53.08,53.09,6300.0,45.3626,45.3711,45.354,45.3626,6300.0
2012-11-01 15:10:00,53.09,53.1,53.07,53.1,10800.0,45.3626,45.3711,45.3455,45.3711,10800.0
2012-11-01 15:15:00,53.1,53.12,53.07,53.08,21800.0,45.3711,45.3882,45.3455,45.354,21800.0
2012-11-01 15:20:00,53.09,53.09,53.0,53.03,16200.0,45.3626,45.3626,45.2857,45.3113,16200.0
2012-11-01 15:25:00,53.03,53.06,52.99,53.01,44200.0,45.3113,45.3369,45.2771,45.2942,44200.0
2012-11-01 15:30:00,53.01,53.07,53.01,53.05,28900.0,45.2942,45.3455,45.2942,45.3284,28900.0
2012-11-01 15:35:00,53.05,53.06,53.01,53.03,50800.0,45.3284,45.3369,45.2942,45.3113,50800.0
2012-11-01 15:40:00,53.04,53.06,53.0,53.06,47400.0,45.3199,45.3369,45.2857,45.3369,47400.0
2012-11-01 15:45:00,53.03,53.16,53.03,53.16,57000.0,45.3113,45.4224,45.3113,45.4224,57000.0
2012-11-01 15:50:00,53.16,53.17,53.07,53.08,51400.0,45.4224,45.4309,45.3455,45.354,51400.0
2012-11-01 15:55:00,53.08,53.09,53.04,53.08,95500.0,45.354,45.3626,45.3199,45.354,95500.0
2012-11-02 09:30:00,53.44,53.56,53.34,53.49,22700.0,45.6616,45.7642,45.5762,45.7044,22700.0
2012-11-02 09:35:00,53.5,53.57,53.49,53.53,9000.0,45.7129,45.7727,45.7044,45.7385,9000.0
2012-11-02 09:40:00,53.52,53.54,53.45,53.45,8000.0,45.73,45.7471,45.6702,45.6702,8000.0
2012-11-02 09:45:00,53.46,53.5,53.41,53.41,9900.0,45.6787,45.7129,45.636,45.636,9900.0
2012-11-02 09:50:00,53.4,53.47,53.34,53.45,10800.0,45.6275,45.6873,45.5762,45.6702,10800.0
2012-11-02 09:55:00,53.46,53.49,53.29,53.32,7600.0,45.6787,45.7044,45.5335,45.5591,7600.0
2012-11-02 10:00:00,53.34,53.4,53.3,53.35,17700.0,45.5762,45.6275,45.542,45.5847,17700.0
2012-11-02 10:05:00,53.32,53.39,53.3,53.34,11700.0,45.5591,45.6189,45.542,45.5762,11700.0
2012-11-02 10:10:00,53.34,53.41,53.26,53.3,14100.0,45.5762,45.636,45.5078,45.542,14100.0
2012-11-02 10:15:00,53.29,53.3,53.24,53.24,6300.0,45.5335,45.542,45.4907,45.4907,6300.0
2012-11-02 10:20:00,53.25,53.26,53.09,53.11,8300.0,45.4993,45.5078,45.3626,45.3797,8300.0
2012-11-02 10:25:00,53.12,53.2,53.11,53.16,14800.0,45.3882,45.4566,45.3797,45.4224,14800.0
2012-11-02 10:30:00,53.15,53.21,53.13,53.19,17400.0,45.4138,45.4651,45.3968,45.448,17400.0
2012-11-02 10:35:00,53.19,53.19,53.12,53.12,8700.0,45.448,45.448,45.3882,45.3882,8700.0
2012-11-02 10:40:00,53.12,53.14,53.04,53.04,10200.0,45.3882,45.4053,45.3199,45.3199,10200.0
2012-11-02 10:45:00,53.04,53.1,53.01,53.08,19000.0,45.3199,45.3711,45.2942,45.354,19000.0
2012-11-02 10:50:00,53.09,53.13,53.0,53.13,40300.0,45.3626,45.3968,45.2857,45.3968,40300.0
2012-11-02 10:55:00,53.12,53.18,53.11,53.14,12100.0,45.3882,45.4395,45.3797,45.4053,12100.0
2012-11-02 11:00:00,53.12,53.13,53.03,53.03,22500.0,45.3882,45.3968,45.3113,45.3113,22500.0
2012-11-02 11:05:00,53.04,53.11,53.04,53.1,13700.0,45.3199,45.3797,45.3199,45.3711,13700.0
2012-11-02 11:10:00,53.08,53.12,53.03,53.06,22700.0,45.354,45.3882,45.3113,45.3369,22700.0
2012-11-02 11:15:00,53.05,53.05,52.98,53.01,14600.0,45.3284,45.3284,45.2686,45.2942,14600.0
2012-11-02 11:20:00,53.02,53.04,53.0,53.01,16700.0,45.3028,45.3199,45.2857,45.2942,16700.0
2012-11-02 11:25:00,53.0,53.06,52.98,53.04,12600.0,45.2857,45.3369,45.2686,45.3199,12600.0
2012-11-02 11:30:00,53.04,53.09,53.0,53.09,8300.0,45.3199,45.3626,45.2857,45.3626,8300.0
2012-11-02 11:35:00,53.1,53.16,53.1,53.14,7900.0,45.3711,45.4224,45.3711,45.4053,7900.0
2012-11-02 11:40:00,53.15,53.21,53.15,53.19,9100.0,45.4138,45.4651,45.4138,45.448,9100.0
2012-11-02 11:45:00,53.17,53.17,53.09,53.09,6600.0,45.4309,45.4309,45.3626,45.3626,6600.0
2012-11-02 11:50:00,53.08,53.12,53.07,53.11,14300.0,45.354,45.3882,45.3455,45.3797,14300.0
2012-11-02 11:55:00,53.11,53.17,53.1,53.15,4500.0,45.3797,45.4309,45.3711,45.4138,4500.0
2012-11-02 12:00:00,53.15,53.17,53.09,53.09,6700.0,45.4138,45.4309,45.3626,45.3626,6700.0
2012-11-02 12:05:00,53.09,53.1,53.07,53.09,7100.0,45.3626,45.3711,45.3455,45.3626,7100.0
2012-11-02 12:10:00,53.13,53.14,53.11,53.14,5800.0,45.3968,45.4053,45.3797,45.4053,5800.0
2012-11-02 12:15:00,53.14,53.14,53.1,53.12,7000.0,45.4053,45.4053,45.3711,45.3882,7000.0
2012-11-02 12:20:00,53.13,53.15,53.12,53.13,3800.0,45.3968,45.4138,45.3882,45.3968,3800.0
2012-11-02 12:25:00,53.14,53.18,53.14,53.16,5800.0,45.4053,45.4395,45.4053,45.4224,5800.0
2012-11-02 12:30:00,53.16,53.17,53.15,53.16,6100.0,45.4224,45.4309,45.4138,45.4224,6100.0
2012-11-02 12:35:00,53.16,53.2,53.15,53.2,3800.0,45.4224,45.4566,45.4138,45.4566,3800.0
2012-11-02 12:40:00,53.19,53.19,53.18,53.19,5200.0,45.448,45.448,45.4395,45.448,5200.0
2012-11-02 12:45:00,53.18,53.21,53.17,53.18,4400.0,45.4395,45.4651,45.4309,45.4395,4400.0
2012-11-02 12:50:00,53.17,53.19,53.15,53.16,13100.0,45.4309,45.448,45.4138,45.4224,13100.0
2012-11-02 12:55:00,53.16,53.17,53.12,53.12,4900.0,45.4224,45.4309,45.3882,45.3882,4900.0
2012-11-02 13:00:00,53.12,53.15,53.12,53.13,6200.0,45.3882,45.4138,45.3882,45.3968,6200.0
2012-11-02 13:05:00,53.13,53.14,53.11,53.13,3400.0,45.3968,45.4053,45.3797,45.3968,3400.0
2012-11-02 13:10:00,53.14,53.2,53.12,53.2,49800.0,45.4053,45.4566,45.3882,45.4566,49800.0
2012-11-02 13:15:00,53.2,53.2,53.18,53.19,50900.0,45.4566,45.4566,45.4395,45.448,50900.0
2012-11-02 13:20:00,53.19,53.2,53.14,53.15,6500.0,45.448,45.4566,45.4053,45.4138,6500.0
2012-11-02 13:25:00,53.15,53.16,53.14,53.15,2800.0,45.4138,45.4224,45.4053,45.4138,2800.0
2012-11-02 13:30:00,53.14,53.16,53.14,53.16,8500.0,45.4053,45.4224,45.4053,45.4224,8500.0
2012-11-02 13:35:00,53.14,53.16,53.11,53.11,30800.0,45.4053,45.4224,45.3797,45.3797,30800.0
2012-11-02 13:40:00,53.1,53.12,53.08,53.11,5900.0,45.3711,45.3882,45.354,45.3797,5900.0
2012-11-02 13:45:00,53.12,53.14,53.1,53.11,6400.0,45.3882,45.4053,45.3711,45.3797,6400.0
2012-11-02 13:50:00,53.11,53.12,53.01,53.02,15200.0,45.3797,45.3882,45.2942,45.3028,15200.0
2012-11-02 13:55:00,53.03,53.07,53.02,53.02,15000.0,45.3113,45.3455,45.3028,45.3028,15000.0
2012-11-02 14:00:00,53.01,53.02,52.93,52.93,19100.0,45.2942,45.3028,45.2259,45.2259,19100.0
2012-11-02 14:05:00,52.93,52.97,52.92,52.96,5700.0,45.2259,45.26,45.2173,45.2515,5700.0
2012-11-02 14:10:00,52.97,53.0,52.96,52.99,4100.0,45.26,45.2857,45.2515,45.2771,4100.0
2012-11-02 14:15:00,52.99,52.99,52.95,52.98,9600.0,45.2771,45.2771,45.243,45.2686,9600.0
2012-11-02 14:20:00,52.98,53.05,52.98,53.04,5600.0,45.2686,45.3284,45.2686,45.3199,5600.0
2012-11-02 14:25:00,53.05,53.08,53.04,53.06,7500.0,45.3284,45.354,45.3199,45.3369,7500.0
2012-11-02 14:30:00,53.06,53.09,53.02,53.03,26100.0,45.3369,45.3626,45.3028,45.3113,26100.0
2012-11-02 14:35:00,53.03,53.04,52.94,52.94,10900.0,45.3113,45.3199,45.2344,45.2344,10900.0
2012-11-02 14:40:00,52.93,52.96,52.89,52.92,21300.0,45.2259,45.2515,45.1917,45.2173,21300.0
2012-11-02 14:45:00,52.92,52.93,52.85,52.86,10400.0,45.2173,45.2259,45.1575,45.1661,10400.0
2012-11-02 14:50:00,52.87,52.88,52.86,52.87,5200.0,45.1746,45.1831,45.1661,45.1746,5200.0
2012-11-02 14:55:00,52.87,52.91,52.85,52.9,10300.0,45.1746,45.2088,45.1575,45.2002,10300.0
2012-11-02 15:00:00,52.91,52.94,52.91,52.92,12200.0,45.2088,45.2344,45.2088,45.2173,12200.0
2012-11-02 15:05:00,52.92,52.92,52.86,52.87,19500.0,45.2173,45.2173,45.1661,45.1746,19500.0
2012-11-02 15:10:00,52.87,52.91,52.86,52.88,18700.0,45.1746,45.2088,45.1661,45.1831,18700.0
2012-11-02 15:15:00,52.87,52.92,52.83,52.89,17700.0,45.1746,45.2173,45.1404,45.1917,17700.0
2012-11-02 15:20:00,52.88,52.88,52.8,52.8,23000.0,45.1831,45.1831,45.1148,45.1148,23000.0
2012-11-02 15:25:00,52.81,52.85,52.74,52.82,25300.0,45.1233,45.1575,45.0635,45.1319,25300.0
2012-11-02 15:30:00,52.82,52.82,52.68,52.73,40700.0,45.1319,45.1319,45.0123,45.055,40700.0
2012-11-02 15:35:00,52.71,52.74,52.66,52.69,33400.0,45.0379,45.0635,44.9952,45.0208,33400.0
2012-11-02 15:40:00,52.69,52.75,52.67,52.7,18300.0,45.0208,45.0721,45.0037,45.0293,18300.0
2012-11-02 15:45:00,52.7,52.7,52.55,52.65,64300.0,45.0293,45.0293,44.9012,44.9866,64300.0
2012-11-02 15:50:00,52.65,52.7,52.59,52.61,45800.0,44.9866,45.0293,44.9354,44.9524,45800.0
2012-11-02 15:55:00,52.61,52.68,52.6,52.64,73400.0,44.9524,45.0123,44.9439,44.9781,73400.0
2012-11-05 09:30:00,52.57,52.57,52.16,52.48,33900.0,44.9183,44.9183,44.5679,44.8414,33900.0
2012-11-05 09:35:00,52.49,52.53,52.38,52.46,9900.0,44.8499,44.8841,44.7559,44.8243,9900.0
2012-11-05 09:40:00,52.43,52.55,52.41,52.44,6200.0,44.7986,44.9012,44.7816,44.8072,6200.0
2012-11-05 09:45:00,52.39,52.49,52.36,52.48,5500.0,44.7645,44.8499,44.7388,44.8414,5500.0
2012-11-05 09:50:00,52.48,52.49,52.4,52.45,6800.0,44.8414,44.8499,44.773,44.8157,6800.0
2012-11-05 09:55:00,52.42,52.57,52.4,52.53,10300.0,44.7901,44.9183,44.773,44.8841,10300.0
2012-11-05 10:00:00,52.55,52.62,52.52,52.61,12100.0,44.9012,44.961,44.8755,44.9524,12100.0
2012-11-05 10:05:00,52.58,52.61,52.54,52.59,11200.0,44.9268,44.9524,44.8926,44.9354,11200.0
2012-11-05 10:10:00,52.6,52.66,52.59,52.63,12200.0,44.9439,44.9952,44.9354,44.9695,12200.0
2012-11-05 10:15:00,52.64,52.64,52.56,52.64,13400.0,44.9781,44.9781,44.9097,44.9781,13400.0
2012-11-05 10:20:00,52.64,52.81,52.64,52.76,17600.0,44.9781,45.1233,44.9781,45.0806,17600.0
2012-11-05 10:25:00,52.77,52.78,52.7,52.71,8100.0,45.0892,45.0977,45.0293,45.0379,8100.0
2012-11-05 10:30:00,52.7,52.78,52.68,52.78,7500.0,45.0293,45.0977,45.0123,45.0977,7500.0
2012-11-05 10:35:00,52.76,52.78,52.71,52.78,3600.0,45.0806,45.0977,45.0379,45.0977,3600.0
2012-11-05 10:40:00,52.8,52.8,52.74,52.75,5800.0,45.1148,45.1148,45.0635,45.0721,5800.0
2012-11-05 10:45:00,52.76,52.76,52.7,52.71,8100.0,45.0806,45.0806,45.0293,45.0379,8100.0
2012-11-05 10:50:00,52.71,52.75,52.68,52.74,26600.0,45.0379,45.0721,45.0123,45.0635,26600.0
2012-11-05 10:55:00,52.73,52.74,52.64,52.72,22300.0,45.055,45.0635,44.9781,45.0464,22300.0
2012-11-05 11:00:00,52.72,52.72,52.66,52.69,28600.0,45.0464,45.0464,44.9952,45.0208,28600.0
2012-11-05 11:05:00,52.7,52.75,52.7,52.73,7300.0,45.0293,45.0721,45.0293,45.055,7300.0
2012-11-05 11:10:00,52.73,52.75,52.67,52.69,8900.0,45.055,45.0721,45.0037,45.0208,8900.0
2012-11-05 11:15:00,52.68,52.74,52.66,52.73,7600.0,45.0123,45.0635,44.9952,45.055,7600.0
2012-11-05 11:20:00,52.73,52.73,52.67,52.72,6300.0,45.055,45.055,45.0037,45.0464,6300.0
2012-11-05 11:25:00,52.72,52.73,52.63,52.64,12100.0,45.0464,45.055,44.9695,44.9781,12100.0
2012-11-05 11:30:00,52.65,52.65,52.54,52.58,16600.0,44.9866,44.9866,44.8926,44.9268,16600.0
2012-11-05 11:35:00,52.57,52.6,52.55,52.57,5000.0,44.9183,44.9439,44.9012,44.9183,5000.0
2012-11-05 11:40:00,52.57,52.61,52.57,52.6,8500.0,44.9183,44.9524,44.9183,44.9439,8500.0
2012-11-05 11:45:00,52.59,52.59,52.5,52.54,6600.0,44.9354,44.9354,44.8585,44.8926,6600.0
2012-11-05 11:50:00,52.55,52.6,52.55,52.57,6400.0,44.9012,44.9439,44.9012,44.9183,6400.0
2012-11-05 11:55:00,52.57,52.61,52.57,52.58,10000.0,44.9183,44.9524,44.9183,44.9268,10000.0
2012-11-05 12:00:00,52.59,52.61,52.56,52.6,3700.0,44.9354,44.9524,44.9097,44.9439,3700.0
2012-11-05 12:05:00,52.6,52.63,52.59,52.6,15700.0,44.9439,44.9695,44.9354,44.9439,15700.0
2012-11-05 12:10:00,52.6,52.62,52.59,52.61,7500.0,44.9439,44.961,44.9354,44.9524,7500.0
2012-11-05 12:15:00,52.62,52.65,52.62,52.64,5200.0,44.961,44.9866,44.961,44.9781,5200.0
2012-11-05 12:20:00,52.63,52.64,52.6,52.6,6000.0,44.9695,44.9781,44.9439,44.9439,6000.0
2012-11-05 12:25:00,52.6,52.61,52.6,52.6,1900.0,44.9439,44.9524,44.9439,44.9439,1900.0
2012-11-05 12:30:00,52.61,52.61,52.56,52.61,6400.0,44.9524,44.9524,44.9097,44.9524,6400.0
2012-11-05 12:35:00,52.61,52.63,52.59,52.6,5800.0,44.9524,44.9695,44.9354,44.9439,5800.0
2012-11-05 12:40:00,52.6,52.61,52.56,52.6,12600.0,44.9439,44.9524,44.9097,44.9439,12600.0
2012-11-05 12:45:00,52.6,52.62,52.58,52.61,6000.0,44.9439,44.961,44.9268,44.9524,6000.0
2012-11-05 12:50:00,52.61,52.61,52.56,52.58,5300.0,44.9524,44.9524,44.9097,44.9268,5300.0
2012-11-05 12:55:00,52.58,52.59,52.55,52.59,7600.0,44.9268,44.9354,44.9012,44.9354,7600.0
2012-11-05 13:00:00,52.58,52.59,52.57,52.58,3500.0,44.9268,44.9354,44.9183,44.9268,3500.0
2012-11-05 13:05:00,52.58,52.59,52.55,52.59,11800.0,44.9268,44.9354,44.9012,44.9354,11800.0
2012-11-05 13:10:00,52.59,52.62,52.57,52.57,17200.0,44.9354,44.961,44.9183,44.9183,17200.0
2012-11-05 13:15:00,52.59,52.62,52.58,52.61,9800.0,44.9354,44.961,44.9268,44.9524,9800.0
2012-11-05 13:20:00,52.61,52.62,52.6,52.61,4000.0,44.9524,44.961,44.9439,44.9524,4000.0
2012-11-05 13:25:00,52.62,52.66,52.62,52.66,4200.0,44.961,44.9952,44.961,44.9952,4200.0
2012-11-05 13:30:00,52.64,52.66,52.63,52.65,4300.0,44.9781,44.9952,44.9695,44.9866,4300.0
2012-11-05 13:35:00,52.65,52.67,52.64,52.66,8000.0,44.9866,45.0037,44.9781,44.9952,8000.0
2012-11-05 13:40:00,52.67,52.68,52.65,52.65,2500.0,45.0037,45.0123,44.9866,44.9866,2500.0
2012-11-05 13:45:00,52.65,52.66,52.6,52.61,10700.0,44.9866,44.9952,44.9439,44.9524,10700.0
2012-11-05 13:50:00,52.62,52.64,52.62,52.63,4900.0,44.961,44.9781,44.961,44.9695,4900.0
2012-11-05 13:55:00,52.63,52.66,52.63,52.66,5800.0,44.9695,44.9952,44.9695,44.9952,5800.0
2012-11-05 14:00:00,52.65,52.68,52.62,52.66,49400.0,44.9866,45.0123,44.961,44.9952,49400.0
2012-11-05 14:05:00,52.67,52.69,52.61,52.62,32700.0,45.0037,45.0208,44.9524,44.961,32700.0
2012-11-05 14:10:00,52.62,52.62,52.57,52.59,10500.0,44.961,44.961,44.9183,44.9354,10500.0
2012-11-05 14:15:00,52.6,52.61,52.54,52.55,5900.0,44.9439,44.9524,44.8926,44.9012,5900.0
2012-11-05 14:20:00,52.55,52.61,52.55,52.58,9000.0,44.9012,44.9524,44.9012,44.9268,9000.0
2012-11-05 14:25:00,52.59,52.6,52.58,52.58,4800.0,44.9354,44.9439,44.9268,44.9268,4800.0
2012-11-05 14:30:00,52.59,52.62,52.59,52.61,8700.0,44.9354,44.961,44.9354,44.9524,8700.0
2012-11-05 14:35:00,52.62,52.62,52.57,52.57,7400.0,44.961,44.961,44.9183,44.9183,7400.0
2012-11-05 14:40:00,52.57,52.61,52.55,52.61,7600.0,44.9183,44.9524,44.9012,44.9524,7600.0
2012-11-05 14:45:00,52.6,52.66,52.6,52.63,6100.0,44.9439,44.9952,44.9439,44.9695,6100.0
2012-11-05 14:50:00,52.64,52.68,52.62,52.63,12100.0,44.9781,45.0123,44.961,44.9695,12100.0
2012-11-05 14:55:00,52.62,52.64,52.62,52.63,5200.0,44.961,44.9781,44.961,44.9695,5200.0
2012-11-05 15:00:00,52.62,52.67,52.61,52.67,9800.0,44.961,45.0037,44.9524,45.0037,9800.0
2012-11-05 15:05:00,52.67,52.71,52.64,52.64,10500.0,45.0037,45.0379,44.9781,44.9781,10500.0
2012-11-05 15:10:00,52.65,52.65,52.58,52.6,22000.0,44.9866,44.9866,44.9268,44.9439,22000.0
2012-11-05 15:15:00,52.59,52.62,52.57,52.59,12200.0,44.9354,44.961,44.9183,44.9354,12200.0
2012-11-05 15:20:00,52.59,52.66,52.58,52.66,10800.0,44.9354,44.9952,44.9268,44.9952,10800.0
2012-11-05 15:25:00,52.66,52.66,52.6,52.64,42000.0,44.9952,44.9952,44.9439,44.9781,42000.0
2012-11-05 15:30:00,52.64,52.67,52.61,52.62,28400.0,44.9781,45.0037,44.9524,44.961,28400.0
2012-11-05 15:35:00,52.62,52.68,52.62,52.68,13700.0,44.961,45.0123,44.961,45.0123,13700.0
2012-11-05 15:40:00,52.68,52.73,52.68,52.73,18500.0,45.0123,45.055,45.0123,45.055,18500.0
2012-11-05 15:45:00,52.73,52.77,52.71,52.73,23600.0,45.055,45.0892,45.0379,45.055,23600.0
2012-11-05 15:50:00,52.73,52.77,52.72,52.75,29200.0,45.055,45.0892,45.0464,45.0721,29200.0
2012-11-05 15:55:00,52.76,52.77,52.68,52.71,40300.0,45.0806,45.0892,45.0123,45.0379,40300.0
2012-11-06 09:30:00,52.77,52.77,52.5,52.66,24400.0,45.0892,45.0892,44.8585,44.9952,24400.0
2012-11-06 09:35:00,52.68,52.9,52.64,52.89,8800.0,45.0123,45.2002,44.9781,45.1917,8800.0
2012-11-06 09:40:00,52.88,52.95,52.76,52.78,11500.0,45.1831,45.243,45.0806,45.0977,11500.0
2012-11-06 09:45:00,52.81,52.88,52.74,52.87,11100.0,45.1233,45.1831,45.0635,45.1746,11100.0
2012-11-06 09:50:00,52.88,52.89,52.8,52.84,5600.0,45.1831,45.1917,45.1148,45.149,5600.0
2012-11-06 09:55:00,52.86,52.99,52.84,52.99,7400.0,45.1661,45.2771,45.149,45.2771,7400.0
2012-11-06 10:00:00,52.99,52.99,52.92,52.94,7500.0,45.2771,45.2771,45.2173,45.2344,7500.0
2012-11-06 10:05:00,52.96,52.96,52.9,52.95,6600.0,45.2515,45.2515,45.2002,45.243,6600.0
2012-11-06 10:10:00,52.93,52.95,52.9,52.9,8100.0,45.2259,45.243,45.2002,45.2002,8100.0
2012-11-06 10:15:00,52.91,52.94,52.9,52.94,5900.0,45.2088,45.2344,45.2002,45.2344,5900.0
2012-11-06 10:20:00,52.94,52.95,52.9,52.92,7900.0,45.2344,45.243,45.2002,45.2173,7900.0
2012-11-06 10:25:00,52.93,52.94,52.87,52.88,28100.0,45.2259,45.2344,45.1746,45.1831,28100.0
2012-11-06 10:30:00,52.89,52.92,52.86,52.9,16300.0,45.1917,45.2173,45.1661,45.2002,16300.0
2012-11-06 10:35:00,52.91,52.94,52.89,52.94,16800.0,45.2088,45.2344,45.1917,45.2344,16800.0
2012-11-06 10:40:00,52.94,53.04,52.94,53.02,24700.0,45.2344,45.3199,45.2344,45.3028,24700.0
2012-11-06 10:45:00,53.01,53.1,53.01,53.04,10100.0,45.2942,45.3711,45.2942,45.3199,10100.0
2012-11-06 10:50:00,53.04,53.08,53.0,53.03,5200.0,45.3199,45.354,45.2857,45.3113,5200.0
2012-11-06 10:55:00,53.03,53.11,53.02,53.08,19700.0,45.3113,45.3797,45.3028,45.354,19700.0
2012-11-06 11:00:00,53.09,53.11,52.98,52.99,23300.0,45.3626,45.3797,45.2686,45.2771,23300.0
2012-11-06 11:05:00,52.99,53.02,52.94,53.0,15700.0,45.2771,45.3028,45.2344,45.2857,15700.0
2012-11-06 11:10:00,53.0,53.05,53.0,53.02,10200.0,45.2857,45.3284,45.2857,45.3028,10200.0
2012-11-06 11:15:00,53.0,53.08,53.0,53.05,6800.0,45.2857,45.354,45.2857,45.3284,6800.0
2012-11-06 11:20:00,53.05,53.05,52.99,53.02,8600.0,45.3284,45.3284,45.2771,45.3028,8600.0
2012-11-06 11:25:00,53.02,53.05,53.0,53.04,5900.0,45.3028,45.3284,45.2857,45.3199,5900.0
2012-11-06 11:30:00,53.04,53.11,53.04,53.11,8600.0,45.3199,45.3797,45.3199,45.3797,8600.0
2012-11-06 11:35:00,53.11,53.3,53.11,53.22,17400.0,45.3797,45.542,45.3797,45.4737,17400.0
2012-11-06 11:40:00,53.19,53.29,53.19,53.29,7300.0,45.448,45.5335,45.448,45.5335,7300.0
2012-11-06 11:45:00,53.29,53.3,53.2,53.2,16200.0,45.5335,45.542,45.4566,45.4566,16200.0
2012-11-06 11:50:00,53.21,53.25,53.2,53.25,16200.0,45.4651,45.4993,45.4566,45.4993,16200.0
2012-11-06 11:55:00,53.24,53.26,53.21,53.23,17300.0,45.4907,45.5078,45.4651,45.4822,17300.0
2012-11-06 12:00:00,53.22,53.41,53.21,53.4,21300.0,45.4737,45.636,45.4651,45.6275,21300.0
2012-11-06 12:05:00,53.39,53.4,53.36,53.37,12300.0,45.6189,45.6275,45.5933,45.6018,12300.0
2012-11-06 12:10:00,53.37,53.45,53.36,53.44,15000.0,45.6018,45.6702,45.5933,45.6616,15000.0
2012-11-06 12:15:00,53.44,53.46,53.37,53.37,15100.0,45.6616,45.6787,45.6018,45.6018,15100.0
2012-11-06 12:20:00,53.37,53.44,53.37,53.41,7400.0,45.6018,45.6616,45.6018,45.636,7400.0
2012-11-06 12:25:00,53.4,53.43,53.35,53.36,11700.0,45.6275,45.6531,45.5847,45.5933,11700.0
2012-11-06 12:30:00,53.37,53.38,53.35,53.38,13000.0,45.6018,45.6104,45.5847,45.6104,13000.0
2012-11-06 12:35:00,53.38,53.39,53.34,53.34,7100.0,45.6104,45.6189,45.5762,45.5762,7100.0
2012-11-06 12:40:00,53.35,53.35,53.31,53.33,4900.0,45.5847,45.5847,45.5506,45.5676,4900.0
2012-11-06 12:45:00,53.34,53.35,53.24,53.24,7200.0,45.5762,45.5847,45.4907,45.4907,7200.0
2012-11-06 12:50:00,53.25,53.3,53.24,53.3,9000.0,45.4993,45.542,45.4907,45.542,9000.0
2012-11-06 12:55:00,53.3,53.32,53.3,53.3,3700.0,45.542,45.5591,45.542,45.542,3700.0
2012-11-06 13:00:00,53.3,53.35,53.3,53.33,10600.0,45.542,45.5847,45.542,45.5676,10600.0
2012-11-06 13:05:00,53.32,53.38,53.32,53.38,3300.0,45.5591,45.6104,45.5591,45.6104,3300.0
2012-11-06 13:10:00,53.38,53.39,53.33,53.39,10700.0,45.6104,45.6189,45.5676,45.6189,10700.0
2012-11-06 13:15:00,53.39,53.39,53.29,53.34,9600.0,45.6189,45.6189,45.5335,45.5762,9600.0
2012-11-06 13:20:00,53.34,53.47,53.32,53.44,65800.0,45.5762,45.6873,45.5591,45.6616,65800.0
2012-11-06 13:25:00,53.43,53.49,53.43,53.44,21000.0,45.6531,45.7044,45.6531,45.6616,21000.0
2012-11-06 13:30:00,53.45,53.47,53.44,53.46,6000.0,45.6702,45.6873,45.6616,45.6787,6000.0
2012-11-06 13:35:00,53.46,53.49,53.46,53.48,5300.0,45.6787,45.7044,45.6787,45.6958,5300.0
2012-11-06 13:40:00,53.47,53.49,53.47,53.49,6000.0,45.6873,45.7044,45.6873,45.7044,6000.0
2012-11-06 13:45:00,53.49,53.5,53.46,53.49,9100.0,45.7044,45.7129,45.6787,45.7044,9100.0
2012-11-06 13:50:00,53.48,53.49,53.44,53.44,14600.0,45.6958,45.7044,45.6616,45.6616,14600.0
2012-11-06 13:55:00,53.45,53.46,53.37,53.37,15000.0,45.6702,45.6787,45.6018,45.6018,15000.0
2012-11-06 14:00:00,53.39,53.43,53.37,53.38,13900.0,45.6189,45.6531,45.6018,45.6104,13900.0
2012-11-06 14:05:00,53.38,53.38,53.31,53.31,11100.0,45.6104,45.6104,45.5506,45.5506,11100.0
2012-11-06 14:10:00,53.31,53.31,53.25,53.25,46800.0,45.5506,45.5506,45.4993,45.4993,46800.0
2012-11-06 14:15:00,53.25,53.38,53.25,53.38,32500.0,45.4993,45.6104,45.4993,45.6104,32500.0
2012-11-06 14:20:00,53.37,53.43,53.36,53.42,20500.0,45.6018,45.6531,45.5933,45.6445,20500.0
2012-11-06 14:25:00,53.44,53.5,53.43,53.46,27600.0,45.6616,45.7129,45.6531,45.6787,27600.0
2012-11-06 14:30:00,53.46,53.5,53.46,53.5,7900.0,45.6787,45.7129,45.6787,45.7129,7900.0
2012-11-06 14:35:00,53.5,53.52,53.49,53.5,11800.0,45.7129,45.73,45.7044,45.7129,11800.0
2012-11-06 14:40:00,53.5,53.51,53.48,53.5,4700.0,45.7129,45.7214,45.6958,45.7129,4700.0
2012-11-06 14:45:00,53.49,53.51,53.45,53.47,13900.0,45.7044,45.7214,45.6702,45.6873,13900.0
2012-11-06 14:50:00,53.46,53.48,53.4,53.4,11200.0,45.6787,45.6958,45.6275,45.6275,11200.0
2012-11-06 14:55:00,53.39,53.41,53.37,53.38,7300.0,45.6189,45.636,45.6018,45.6104,7300.0
2012-11-06 15:00:00,53.39,53.41,53.38,53.38,11500.0,45.6189,45.636,45.6104,45.6104,11500.0
2012-11-06 15:05:00,53.38,53.41,53.37,53.4,25800.0,45.6104,45.636,45.6018,45.6275,25800.0
2012-11-06 15:10:00,53.4,53.4,53.37,53.39,11300.0,45.6275,45.6275,45.6018,45.6189,11300.0
2012-11-06 15:15:00,53.39,53.41,53.36,53.36,12300.0,45.6189,45.636,45.5933,45.5933,12300.0
2012-11-06 15:20:00,53.36,53.43,53.32,53.41,24900.0,45.5933,45.6531,45.5591,45.636,24900.0
2012-11-06 15:25:00,53.42,53.44,53.39,53.41,21100.0,45.6445,45.6616,45.6189,45.636,21100.0
2012-11-06 15:30:00,53.41,53.42,53.33,53.37,26500.0,45.636,45.6445,45.5676,45.6018,26500.0
2012-11-06 15:35:00,53.37,53.37,53.33,53.36,25300.0,45.6018,45.6018,45.5676,45.5933,25300.0
2012-11-06 15:40:00,53.37,53.39,53.34,53.38,51200.0,45.6018,45.6189,45.5762,45.6104,51200.0
2012-11-06 15:45:00,53.38,53.42,53.36,53.42,43300.0,45.6104,45.6445,45.5933,45.6445,43300.0
2012-11-06 15:50:00,53.42,53.42,53.35,53.36,74500.0,45.6445,45.6445,45.5847,45.5933,74500.0
2012-11-06 15:55:00,53.36,53.47,53.36,53.46,229000.0,45.5933,45.6873,45.5933,45.6787,229000.0
2012-11-07 09:30:00,53.41,53.41,52.63,52.67,49400.0,45.636,45.636,44.9695,45.0037,49400.0
2012-11-07 09:35:00,52.68,52.74,52.52,52.6,14200.0,45.0123,45.0635,44.8755,44.9439,14200.0
2012-11-07 09:40:00,52.65,52.67,52.5,52.6,20200.0,44.9866,45.0037,44.8585,44.9439,20200.0
2012-11-07 09:45:00,52.61,52.65,52.5,52.64,22600.0,44.9524,44.9866,44.8585,44.9781,22600.0
2012-11-07 09:50:00,52.6,52.6,52.46,52.48,13300.0,44.9439,44.9439,44.8243,44.8414,13300.0
2012-11-07 09:55:00,52.45,52.51,52.41,52.44,16200.0,44.8157,44.867,44.7816,44.8072,16200.0
2012-11-07 10:00:00,52.45,52.5,52.23,52.41,56400.0,44.8157,44.8585,44.6278,44.7816,56400.0
2012-11-07 10:05:00,52.41,52.5,52.37,52.48,38000.0,44.7816,44.8585,44.7474,44.8414,38000.0
2012-11-07 10:10:00,52.47,52.48,52.4,52.47,10900.0,44.8328,44.8414,44.773,44.8328,10900.0
2012-11-07 10:15:00,52.47,52.49,52.36,52.37,31900.0,44.8328,44.8499,44.7388,44.7474,31900.0
2012-11-07 10:20:00,52.37,52.43,52.33,52.42,17400.0,44.7474,44.7986,44.7132,44.7901,17400.0
2012-11-07 10:25:00,52.42,52.49,52.38,52.49,17200.0,44.7901,44.8499,44.7559,44.8499,17200.0
2012-11-07 10:30:00,52.48,52.6,52.48,52.57,17200.0,44.8414,44.9439,44.8414,44.9183,17200.0
2012-11-07 10:35:00,52.58,52.69,52.55,52.69,93100.0,44.9268,45.0208,44.9012,45.0208,93100.0
2012-11-07 10:40:00,52.7,52.75,52.63,52.75,27400.0,45.0293,45.0721,44.9695,45.0721,27400.0
2012-11-07 10:45:00,52.75,52.75,52.57,52.61,40400.0,45.0721,45.0721,44.9183,44.9524,40400.0
2012-11-07 10:50:00,52.61,52.7,52.57,52.67,59300.0,44.9524,45.0293,44.9183,45.0037,59300.0
2012-11-07 10:55:00,52.65,52.66,52.52,52.52,40800.0,44.9866,44.9952,44.8755,44.8755,40800.0
2012-11-07 11:00:00,52.51,52.6,52.51,52.57,40800.0,44.867,44.9439,44.867,44.9183,40800.0
2012-11-07 11:05:00,52.57,52.58,52.47,52.48,10000.0,44.9183,44.9268,44.8328,44.8414,10000.0
2012-11-07 11:10:00,52.46,52.55,52.44,52.5,25800.0,44.8243,44.9012,44.8072,44.8585,25800.0
2012-11-07 11:15:00,52.49,52.51,52.42,52.5,17100.0,44.8499,44.867,44.7901,44.8585,17100.0
2012-11-07 11:20:00,52.5,52.55,52.41,52.47,36100.0,44.8585,44.9012,44.7816,44.8328,36100.0
2012-11-07 11:25:00,52.48,52.48,52.19,52.25,24400.0,44.8414,44.8414,44.5936,44.6448,24400.0
2012-11-07 11:30:00,52.26,52.26,52.06,52.2,35100.0,44.6534,44.6534,44.4825,44.6021,35100.0
2012-11-07 11:35:00,52.2,52.32,52.18,52.32,10900.0,44.6021,44.7047,44.585,44.7047,10900.0
2012-11-07 11:40:00,52.35,52.41,52.32,52.4,20200.0,44.7303,44.7816,44.7047,44.773,20200.0
2012-11-07 11:45:00,52.38,52.44,52.32,52.44,11600.0,44.7559,44.8072,44.7047,44.8072,11600.0
2012-11-07 11:50:00,52.43,52.44,52.33,52.36,21400.0,44.7986,44.8072,44.7132,44.7388,21400.0
2012-11-07 11:55:00,52.38,52.42,52.34,52.39,9700.0,44.7559,44.7901,44.7217,44.7645,9700.0
2012-11-07 12:00:00,52.4,52.47,52.39,52.46,13200.0,44.773,44.8328,44.7645,44.8243,13200.0
2012-11-07 12:05:00,52.46,52.47,52.43,52.43,11500.0,44.8243,44.8328,44.7986,44.7986,11500.0
2012-11-07 12:10:00,52.44,52.44,52.4,52.41,8800.0,44.8072,44.8072,44.773,44.7816,8800.0
2012-11-07 12:15:00,52.41,52.5,52.41,52.5,9100.0,44.7816,44.8585,44.7816,44.8585,9100.0
2012-11-07 12:20:00,52.49,52.59,52.49,52.57,18800.0,44.8499,44.9354,44.8499,44.9183,18800.0
2012-11-07 12:25:00,52.56,52.58,52.52,52.52,18000.0,44.9097,44.9268,44.8755,44.8755,18000.0
2012-11-07 12:30:00,52.51,52.56,52.51,52.53,13700.0,44.867,44.9097,44.867,44.8841,13700.0
2012-11-07 12:35:00,52.54,52.59,52.5,52.53,12200.0,44.8926,44.9354,44.8585,44.8841,12200.0
2012-11-07 12:40:00,52.54,52.55,52.45,52.5,14000.0,44.8926,44.9012,44.8157,44.8585,14000.0
2012-11-07 12:45:00,52.49,52.55,52.47,52.55,17100.0,44.8499,44.9012,44.8328,44.9012,17100.0
2012-11-07 12:50:00,52.54,52.55,52.52,52.55,10300.0,44.8926,44.9012,44.8755,44.9012,10300.0
2012-11-07 12:55:00,52.55,52.61,52.54,52.61,10700.0,44.9012,44.9524,44.8926,44.9524,10700.0
2012-11-07 13:00:00,52.6,52.66,52.57,52.59,16300.0,44.9439,44.9952,44.9183,44.9354,16300.0
2012-11-07 13:05:00,52.6,52.74,52.6,52.74,30000.0,44.9439,45.0635,44.9439,45.0635,30000.0
2012-11-07 13:10:00,52.75,52.77,52.72,52.72,7900.0,45.0721,45.0892,45.0464,45.0464,7900.0
2012-11-07 13:15:00,52.71,52.71,52.62,52.63,8200.0,45.0379,45.0379,44.961,44.9695,8200.0
2012-11-07 13:20:00,52.63,52.68,52.63,52.67,8200.0,44.9695,45.0123,44.9695,45.0037,8200.0
2012-11-07 13:25:00,52.67,52.69,52.63,52.66,6800.0,45.0037,45.0208,44.9695,44.9952,6800.0
2012-11-07 13:30:00,52.66,52.73,52.66,52.7,9100.0,44.9952,45.055,44.9952,45.0293,9100.0
2012-11-07 13:35:00,52.68,52.76,52.68,52.76,7300.0,45.0123,45.0806,45.0123,45.0806,7300.0
2012-11-07 13:40:00,52.75,52.79,52.72,52.74,9800.0,45.0721,45.1062,45.0464,45.0635,9800.0
2012-11-07 13:45:00,52.77,52.78,52.71,52.74,7800.0,45.0892,45.0977,45.0379,45.0635,7800.0
2012-11-07 13:50:00,52.75,52.8,52.74,52.77,9500.0,45.0721,45.1148,45.0635,45.0892,9500.0
2012-11-07 13:55:00,52.76,52.77,52.71,52.71,9500.0,45.0806,45.0892,45.0379,45.0379,9500.0
2012-11-07 14:00:00,52.72,52.82,52.72,52.81,11600.0,45.0464,45.1319,45.0464,45.1233,11600.0
2012-11-07 14:05:00,52.8,52.86,52.78,52.85,9300.0,45.1148,45.1661,45.0977,45.1575,9300.0
2012-11-07 14:10:00,52.85,52.85,52.76,52.79,11400.0,45.1575,45.1575,45.0806,45.1062,11400.0
2012-11-07 14:15:00,52.8,52.8,52.76,52.76,6900.0,45.1148,45.1148,45.0806,45.0806,6900.0
2012-11-07 14:20:00,52.75,52.8,52.74,52.8,5200.0,45.0721,45.1148,45.0635,45.1148,5200.0
2012-11-07 14:25:00,52.79,52.8,52.75,52.76,6200.0,45.1062,45.1148,45.0721,45.0806,6200.0
2012-11-07 14:30:00,52.76,52.76,52.68,52.68,9700.0,45.0806,45.0806,45.0123,45.0123,9700.0
2012-11-07 14:35:00,52.69,52.71,52.63,52.64,9000.0,45.0208,45.0379,44.9695,44.9781,9000.0
2012-11-07 14:40:00,52.64,52.69,52.62,52.63,17800.0,44.9781,45.0208,44.961,44.9695,17800.0
2012-11-07 14:45:00,52.62,52.67,52.62,52.65,15200.0,44.961,45.0037,44.961,44.9866,15200.0
2012-11-07 14:50:00,52.63,52.71,52.63,52.68,41000.0,44.9695,45.0379,44.9695,45.0123,41000.0
2012-11-07 14:55:00,52.67,52.81,52.67,52.8,26300.0,45.0037,45.1233,45.0037,45.1148,26300.0
2012-11-07 15:00:00,52.79,52.79,52.67,52.7,22200.0,45.1062,45.1062,45.0037,45.0293,22200.0
2012-11-07 15:05:00,52.7,52.75,52.66,52.7,28300.0,45.0293,45.0721,44.9952,45.0293,28300.0
2012-11-07 15:10:00,52.71,52.77,52.7,52.76,46900.0,45.0379,45.0892,45.0293,45.0806,46900.0
2012-11-07 15:15:00,52.75,52.82,52.73,52.79,39600.0,45.0721,45.1319,45.055,45.1062,39600.0
2012-11-07 15:20:00,52.79,52.89,52.77,52.88,37400.0,45.1062,45.1917,45.0892,45.1831,37400.0
2012-11-07 15:25:00,52.86,52.94,52.83,52.88,34000.0,45.1661,45.2344,45.1404,45.1831,34000.0
2012-11-07 15:30:00,52.88,52.9,52.81,52.88,39600.0,45.1831,45.2002,45.1233,45.1831,39600.0
2012-11-07 15:35:00,52.88,52.88,52.79,52.79,51900.0,45.1831,45.1831,45.1062,45.1062,51900.0
2012-11-07 15:40:00,52.79,52.83,52.74,52.81,37500.0,45.1062,45.1404,45.0635,45.1233,37500.0
2012-11-07 15:45:00,52.81,52.86,52.69,52.75,62800.0,45.1233,45.1661,45.0208,45.0721,62800.0
2012-11-07 15:50:00,52.74,52.84,52.71,52.83,56200.0,45.0635,45.149,45.0379,45.1404,56200.0
2012-11-07 15:55:00,52.83,52.83,52.59,52.59,151900.0,45.1404,45.1404,44.9354,44.9354,151900.0
2012-11-08 09:30:00,52.47,52.62,52.22,52.48,42000.0,44.8328,44.961,44.6192,44.8414,42000.0
2012-11-08 09:35:00,52.53,52.66,52.48,52.57,47700.0,44.8841,44.9952,44.8414,44.9183,47700.0
2012-11-08 09:40:00,52.6,52.68,52.57,52.57,15500.0,44.9439,45.0123,44.9183,44.9183,15500.0
2012-11-08 09:45:00,52.64,52.7,52.53,52.53,65300.0,44.9781,45.0293,44.8841,44.8841,65300.0
2012-11-08 09:50:00,52.57,52.62,52.52,52.61,17200.0,44.9183,44.961,44.8755,44.9524,17200.0
2012-11-08 09:55:00,52.61,52.65,52.52,52.65,19700.0,44.9524,44.9866,44.8755,44.9866,19700.0
2012-11-08 10:00:00,52.64,52.68,52.57,52.64,12300.0,44.9781,45.0123,44.9183,44.9781,12300.0
2012-11-08 10:05:00,52.62,52.63,52.57,52.6,5100.0,44.961,44.9695,44.9183,44.9439,5100.0
2012-11-08 10:10:00,52.6,52.68,52.59,52.64,26100.0,44.9439,45.0123,44.9354,44.9781,26100.0
2012-11-08 10:15:00,52.66,52.73,52.64,52.73,14100.0,44.9952,45.055,44.9781,45.055,14100.0
2012-11-08 10:20:00,52.73,52.76,52.68,52.7,18200.0,45.055,45.0806,45.0123,45.0293,18200.0
2012-11-08 10:25:00,52.73,52.75,52.66,52.66,12000.0,45.055,45.0721,44.9952,44.9952,12000.0
2012-11-08 10:30:00,52.66,52.74,52.61,52.72,23400.0,44.9952,45.0635,44.9524,45.0464,23400.0
2012-11-08 10:35:00,52.73,52.76,52.64,52.66,20900.0,45.055,45.0806,44.9781,44.9952,20900.0
2012-11-08 10:40:00,52.65,52.68,52.52,52.68,38200.0,44.9866,45.0123,44.8755,45.0123,38200.0
2012-11-08 10:45:00,52.69,52.8,52.69,52.75,15900.0,45.0208,45.1148,45.0208,45.0721,15900.0
2012-11-08 10:50:00,52.74,52.74,52.66,52.69,9000.0,45.0635,45.0635,44.9952,45.0208,9000.0
2012-11-08 10:55:00,52.69,52.7,52.58,52.62,7900.0,45.0208,45.0293,44.9268,44.961,7900.0
2012-11-08 11:00:00,52.62,52.65,52.53,52.57,18400.0,44.961,44.9866,44.8841,44.9183,18400.0
2012-11-08 11:05:00,52.55,52.68,52.54,52.68,12800.0,44.9012,45.0123,44.8926,45.0123,12800.0
2012-11-08 11:10:00,52.68,52.68,52.6,52.63,9300.0,45.0123,45.0123,44.9439,44.9695,9300.0
2012-11-08 11:15:00,52.63,52.73,52.62,52.66,36500.0,44.9695,45.055,44.961,44.9952,36500.0
2012-11-08 11:20:00,52.66,52.7,52.58,52.66,18100.0,44.9952,45.0293,44.9268,44.9952,18100.0
2012-11-08 11:25:00,52.69,52.72,52.64,52.68,7900.0,45.0208,45.0464,44.9781,45.0123,7900.0
2012-11-08 11:30:00,52.7,52.7,52.58,52.58,12200.0,45.0293,45.0293,44.9268,44.9268,12200.0
2012-11-08 11:35:00,52.55,52.66,52.54,52.66,22900.0,44.9012,44.9952,44.8926,44.9952,22900.0
2012-11-08 11:40:00,52.65,52.81,52.63,52.8,27900.0,44.9866,45.1233,44.9695,45.1148,27900.0
2012-11-08 11:45:00,52.8,52.81,52.71,52.73,11300.0,45.1148,45.1233,45.0379,45.055,11300.0
2012-11-08 11:50:00,52.73,52.82,52.71,52.81,22100.0,45.055,45.1319,45.0379,45.1233,22100.0
2012-11-08 11:55:00,52.79,52.82,52.76,52.8,38900.0,45.1062,45.1319,45.0806,45.1148,38900.0
2012-11-08 12:00:00,52.8,52.8,52.74,52.78,39300.0,45.1148,45.1148,45.0635,45.0977,39300.0
2012-11-08 12:05:00,52.76,52.78,52.68,52.68,40700.0,45.0806,45.0977,45.0123,45.0123,40700.0
2012-11-08 12:10:00,52.66,52.68,52.6,52.66,15500.0,44.9952,45.0123,44.9439,44.9952,15500.0
2012-11-08 12:15:00,52.65,52.69,52.63,52.65,14600.0,44.9866,45.0208,44.9695,44.9866,14600.0
2012-11-08 12:20:00,52.64,52.68,52.63,52.67,8000.0,44.9781,45.0123,44.9695,45.0037,8000.0
2012-11-08 12:25:00,52.66,52.7,52.64,52.66,10100.0,44.9952,45.0293,44.9781,44.9952,10100.0
2012-11-08 12:30:00,52.66,52.74,52.66,52.73,12100.0,44.9952,45.0635,44.9952,45.055,12100.0
2012-11-08 12:35:00,52.74,52.75,52.66,52.66,37100.0,45.0635,45.0721,44.9952,44.9952,37100.0
2012-11-08 12:40:00,52.69,52.71,52.64,52.69,22500.0,45.0208,45.0379,44.9781,45.0208,22500.0
2012-11-08 12:45:00,52.67,52.68,52.61,52.66,14600.0,45.0037,45.0123,44.9524,44.9952,14600.0
2012-11-08 12:50:00,52.67,52.67,52.65,52.66,12900.0,45.0037,45.0037,44.9866,44.9952,12900.0
2012-11-08 12:55:00,52.66,52.68,52.65,52.68,20400.0,44.9952,45.0123,44.9866,45.0123,20400.0
2012-11-08 13:00:00,52.67,52.69,52.65,52.66,24000.0,45.0037,45.0208,44.9866,44.9952,24000.0
2012-11-08 13:05:00,52.66,52.67,52.63,52.66,7700.0,44.9952,45.0037,44.9695,44.9952,7700.0
2012-11-08 13:10:00,52.66,52.66,52.56,52.56,100400.0,44.9952,44.9952,44.9097,44.9097,100400.0
2012-11-08 13:15:00,52.56,52.56,52.52,52.54,11700.0,44.9097,44.9097,44.8755,44.8926,11700.0
2012-11-08 13:20:00,52.55,52.56,52.5,52.52,32500.0,44.9012,44.9097,44.8585,44.8755,32500.0
2012-11-08 13:25:00,52.54,52.55,52.48,52.55,34900.0,44.8926,44.9012,44.8414,44.9012,34900.0
2012-11-08 13:30:00,52.53,52.56,52.51,52.56,13900.0,44.8841,44.9097,44.867,44.9097,13900.0
2012-11-08 13:35:00,52.56,52.61,52.56,52.59,7500.0,44.9097,44.9524,44.9097,44.9354,7500.0
2012-11-08 13:40:00,52.57,52.57,52.55,52.56,8900.0,44.9183,44.9183,44.9012,44.9097,8900.0
2012-11-08 13:45:00,52.56,52.63,52.55,52.62,17300.0,44.9097,44.9695,44.9012,44.961,17300.0
2012-11-08 13:50:00,52.61,52.63,52.57,52.63,108900.0,44.9524,44.9695,44.9183,44.9695,108900.0
2012-11-08 13:55:00,52.63,52.69,52.6,52.66,16800.0,44.9695,45.0208,44.9439,44.9952,16800.0
2012-11-08 14:00:00,52.65,52.67,52.61,52.63,14500.0,44.9866,45.0037,44.9524,44.9695,14500.0
2012-11-08 14:05:00,52.63,52.67,52.58,52.6,48800.0,44.9695,45.0037,44.9268,44.9439,48800.0
2012-11-08 14:10:00,52.61,52.64,52.59,52.63,17500.0,44.9524,44.9781,44.9354,44.9695,17500.0
2012-11-08 14:15:00,52.63,52.66,52.59,52.59,18200.0,44.9695,44.9952,44.9354,44.9354,18200.0
2012-11-08 14:20:00,52.6,52.62,52.58,52.61,10400.0,44.9439,44.961,44.9268,44.9524,10400.0
2012-11-08 14:25:00,52.61,52.66,52.6,52.66,11700.0,44.9524,44.9952,44.9439,44.9952,11700.0
2012-11-08 14:30:00,52.65,52.66,52.62,52.62,6900.0,44.9866,44.9952,44.961,44.961,6900.0
2012-11-08 14:35:00,52.62,52.62,52.59,52.61,17700.0,44.961,44.961,44.9354,44.9524,17700.0
2012-11-08 14:40:00,52.61,52.65,52.6,52.62,11400.0,44.9524,44.9866,44.9439,44.961,11400.0
2012-11-08 14:45:00,52.62,52.67,52.6,52.67,131700.0,44.961,45.0037,44.9439,45.0037,131700.0
2012-11-08 14:50:00,52.67,52.69,52.6,52.61,17800.0,45.0037,45.0208,44.9439,44.9524,17800.0
2012-11-08 14:55:00,52.62,52.68,52.61,52.61,12900.0,44.961,45.0123,44.9524,44.9524,12900.0
2012-11-08 15:00:00,52.61,52.64,52.6,52.61,9000.0,44.9524,44.9781,44.9439,44.9524,9000.0
2012-11-08 15:05:00,52.62,52.65,52.58,52.61,18300.0,44.961,44.9866,44.9268,44.9524,18300.0
2012-11-08 15:10:00,52.61,52.66,52.58,52.6,31400.0,44.9524,44.9952,44.9268,44.9439,31400.0
2012-11-08 15:15:00,52.6,52.66,52.59,52.66,22600.0,44.9439,44.9952,44.9354,44.9952,22600.0
2012-11-08 15:20:00,52.67,52.69,52.63,52.67,23100.0,45.0037,45.0208,44.9695,45.0037,23100.0
2012-11-08 15:25:00,52.68,52.69,52.64,52.66,43600.0,45.0123,45.0208,44.9781,44.9952,43600.0
2012-11-08 15:30:00,52.66,52.66,52.59,52.61,42400.0,44.9952,44.9952,44.9354,44.9524,42400.0
2012-11-08 15:35:00,52.6,52.63,52.59,52.61,32700.0,44.9439,44.9695,44.9354,44.9524,32700.0
2012-11-08 15:40:00,52.62,52.63,52.54,52.58,44300.0,44.961,44.9695,44.8926,44.9268,44300.0
2012-11-08 15:45:00,52.57,52.58,52.52,52.55,54000.0,44.9183,44.9268,44.8755,44.9012,54000.0
2012-11-08 15:50:00,52.55,52.61,52.54,52.61,81600.0,44.9012,44.9524,44.8926,44.9524,81600.0
2012-11-08 15:55:00,52.61,52.61,52.42,52.43,139700.0,44.9524,44.9524,44.7901,44.7986,139700.0
2012-11-09 09:30:00,52.3,52.52,52.3,52.31,27500.0,44.6876,44.8755,44.6876,44.6961,27500.0
2012-11-09 09:35:00,52.34,52.44,52.23,52.31,16100.0,44.7217,44.8072,44.6278,44.6961,16100.0
2012-11-09 09:40:00,52.33,52.58,52.33,52.52,32600.0,44.7132,44.9268,44.7132,44.8755,32600.0
2012-11-09 09:45:00,52.54,52.57,52.35,52.35,10400.0,44.8926,44.9183,44.7303,44.7303,10400.0
2012-11-09 09:50:00,52.39,52.58,52.3,52.53,10900.0,44.7645,44.9268,44.6876,44.8841,10900.0
2012-11-09 09:55:00,52.56,52.98,52.46,52.82,33200.0,44.9097,45.2686,44.8243,45.1319,33200.0
2012-11-09 10:00:00,52.82,52.85,52.69,52.76,16300.0,45.1319,45.1575,45.0208,45.0806,16300.0
2012-11-09 10:05:00,52.75,52.76,52.63,52.75,10000.0,45.0721,45.0806,44.9695,45.0721,10000.0
2012-11-09 10:10:00,52.73,52.85,52.7,52.78,15600.0,45.055,45.1575,45.0293,45.0977,15600.0
2012-11-09 10:15:00,52.78,52.78,52.64,52.69,19300.0,45.0977,45.0977,44.9781,45.0208,19300.0
2012-11-09 10:20:00,52.69,52.74,52.66,52.68,10300.0,45.0208,45.0635,44.9952,45.0123,10300.0
2012-11-09 10:25:00,52.68,52.69,52.59,52.61,11300.0,45.0123,45.0208,44.9354,44.9524,11300.0
2012-11-09 10:30:00,52.61,52.61,52.51,52.55,5100.0,44.9524,44.9524,44.867,44.9012,5100.0
2012-11-09 10:35:00,52.55,52.62,52.54,52.62,15300.0,44.9012,44.961,44.8926,44.961,15300.0
2012-11-09 10:40:00,52.63,52.74,52.63,52.74,6700.0,44.9695,45.0635,44.9695,45.0635,6700.0
2012-11-09 10:45:00,52.73,52.75,52.57,52.58,12100.0,45.055,45.0721,44.9183,44.9268,12100.0
2012-11-09 10:50:00,52.58,52.61,52.56,52.6,13300.0,44.9268,44.9524,44.9097,44.9439,13300.0
2012-11-09 10:55:00,52.6,52.61,52.56,52.59,8900.0,44.9439,44.9524,44.9097,44.9354,8900.0
2012-11-09 11:00:00,52.57,52.61,52.56,52.56,29400.0,44.9183,44.9524,44.9097,44.9097,29400.0
2012-11-09 11:05:00,52.56,52.59,52.51,52.53,21600.0,44.9097,44.9354,44.867,44.8841,21600.0
2012-11-09 11:10:00,52.53,52.64,52.53,52.58,10400.0,44.8841,44.9781,44.8841,44.9268,10400.0
2012-11-09 11:15:00,52.57,52.65,52.57,52.59,7100.0,44.9183,44.9866,44.9183,44.9354,7100.0
2012-11-09 11:20:00,52.61,52.62,52.53,52.53,5800.0,44.9524,44.961,44.8841,44.8841,5800.0
2012-11-09 11:25:00,52.53,52.57,52.52,52.56,4200.0,44.8841,44.9183,44.8755,44.9097,4200.0
2012-11-09 11:30:00,52.55,52.57,52.51,52.52,5100.0,44.9012,44.9183,44.867,44.8755,5100.0
2012-11-09 11:35:00,52.51,52.64,52.48,52.62,7600.0,44.867,44.9781,44.8414,44.961,7600.0
2012-11-09 11:40:00,52.59,52.61,52.57,52.57,3600.0,44.9354,44.9524,44.9183,44.9183,3600.0
2012-11-09 11:45:00,52.59,52.68,52.59,52.67,12600.0,44.9354,45.0123,44.9354,45.0037,12600.0
2012-11-09 11:50:00,52.65,52.67,52.54,52.59,31300.0,44.9866,45.0037,44.8926,44.9354,31300.0
2012-11-09 11:55:00,52.6,52.67,52.58,52.67,9000.0,44.9439,45.0037,44.9268,45.0037,9000.0
2012-11-09 12:00:00,52.67,52.76,52.67,52.76,8700.0,45.0037,45.0806,45.0037,45.0806,8700.0
2012-11-09 12:05:00,52.75,52.75,52.69,52.69,5000.0,45.0721,45.0721,45.0208,45.0208,5000.0
2012-11-09 12:10:00,52.7,52.75,52.7,52.73,6600.0,45.0293,45.0721,45.0293,45.055,6600.0
2012-11-09 12:15:00,52.72,52.82,52.71,52.77,18700.0,45.0464,45.1319,45.0379,45.0892,18700.0
2012-11-09 12:20:00,52.76,52.76,52.71,52.73,6000.0,45.0806,45.0806,45.0379,45.055,6000.0
2012-11-09 12:25:00,52.75,52.78,52.72,52.72,3100.0,45.0721,45.0977,45.0464,45.0464,3100.0
2012-11-09 12:30:00,52.73,52.76,52.72,52.75,4700.0,45.055,45.0806,45.0464,45.0721,4700.0
2012-11-09 12:35:00,52.74,52.78,52.72,52.72,17400.0,45.0635,45.0977,45.0464,45.0464,17400.0
2012-11-09 12:40:00,52.73,52.74,52.64,52.64,4200.0,45.055,45.0635,44.9781,44.9781,4200.0
2012-11-09 12:45:00,52.64,52.65,52.61,52.65,7500.0,44.9781,44.9866,44.9524,44.9866,7500.0
2012-11-09 12:50:00,52.66,52.7,52.62,52.65,27200.0,44.9952,45.0293,44.961,44.9866,27200.0
2012-11-09 12:55:00,52.64,52.65,52.59,52.64,9000.0,44.9781,44.9866,44.9354,44.9781,9000.0
2012-11-09 13:00:00,52.64,52.72,52.63,52.69,8100.0,44.9781,45.0464,44.9695,45.0208,8100.0
2012-11-09 13:05:00,52.69,52.72,52.66,52.7,6500.0,45.0208,45.0464,44.9952,45.0293,6500.0
2012-11-09 13:10:00,52.69,52.69,52.51,52.55,14700.0,45.0208,45.0208,44.867,44.9012,14700.0
2012-11-09 13:15:00,52.56,52.65,52.56,52.62,5800.0,44.9097,44.9866,44.9097,44.961,5800.0
2012-11-09 13:20:00,52.62,52.62,52.52,52.52,5600.0,44.961,44.961,44.8755,44.8755,5600.0
2012-11-09 13:25:00,52.51,52.51,52.39,52.4,15400.0,44.867,44.867,44.7645,44.773,15400.0
2012-11-09 13:30:00,52.4,52.47,52.39,52.44,21200.0,44.773,44.8328,44.7645,44.8072,21200.0
2012-11-09 13:35:00,52.44,52.49,52.41,52.43,9100.0,44.8072,44.8499,44.7816,44.7986,9100.0
2012-11-09 13:40:00,52.44,52.5,52.35,52.42,9900.0,44.8072,44.8585,44.7303,44.7901,9900.0
2012-11-09 13:45:00,52.42,52.49,52.42,52.48,7000.0,44.7901,44.8499,44.7901,44.8414,7000.0
2012-11-09 13:50:00,52.46,52.52,52.45,52.49,7000.0,44.8243,44.8755,44.8157,44.8499,7000.0
2012-11-09 13:55:00,52.48,52.51,52.44,52.5,5400.0,44.8414,44.867,44.8072,44.8585,5400.0
2012-11-09 14:00:00,52.5,52.5,52.44,52.48,9800.0,44.8585,44.8585,44.8072,44.8414,9800.0
2012-11-09 14:05:00,52.48,52.52,52.48,52.5,9000.0,44.8414,44.8755,44.8414,44.8585,9000.0
2012-11-09 14:10:00,52.49,52.51,52.47,52.47,6400.0,44.8499,44.867,44.8328,44.8328,6400.0
2012-11-09 14:15:00,52.48,52.58,52.48,52.54,9300.0,44.8414,44.9268,44.8414,44.8926,9300.0
2012-11-09 14:20:00,52.54,52.57,52.53,52.55,8800.0,44.8926,44.9183,44.8841,44.9012,8800.0
2012-11-09 14:25:00,52.55,52.64,52.54,52.63,64500.0,44.9012,44.9781,44.8926,44.9695,64500.0
2012-11-09 14:30:00,52.66,52.69,52.62,52.68,7400.0,44.9952,45.0208,44.961,45.0123,7400.0
2012-11-09 14:35:00,52.69,52.76,52.66,52.67,5600.0,45.0208,45.0806,44.9952,45.0037,5600.0
2012-11-09 14:40:00,52.66,52.69,52.65,52.66,11500.0,44.9952,45.0208,44.9866,44.9952,11500.0
2012-11-09 14:45:00,52.67,52.68,52.63,52.67,8400.0,45.0037,45.0123,44.9695,45.0037,8400.0
2012-11-09 14:50:00,52.67,52.68,52.61,52.62,8000.0,45.0037,45.0123,44.9524,44.961,8000.0
2012-11-09 14:55:00,52.63,52.65,52.61,52.65,21600.0,44.9695,44.9866,44.9524,44.9866,21600.0
2012-11-09 15:00:00,52.64,52.69,52.63,52.68,21600.0,44.9781,45.0208,44.9695,45.0123,21600.0
2012-11-09 15:05:00,52.68,52.7,52.66,52.7,41700.0,45.0123,45.0293,44.9952,45.0293,41700.0
2012-11-09 15:10:00,52.69,52.75,52.67,52.7,18700.0,45.0208,45.0721,45.0037,45.0293,18700.0
2012-11-09 15:15:00,52.71,52.72,52.65,52.68,19100.0,45.0379,45.0464,44.9866,45.0123,19100.0
2012-11-09 15:20:00,52.68,52.7,52.67,52.69,13400.0,45.0123,45.0293,45.0037,45.0208,13400.0
2012-11-09 15:25:00,52.69,52.72,52.68,52.72,13000.0,45.0208,45.0464,45.0123,45.0464,13000.0
2012-11-09 15:30:00,52.73,52.73,52.68,52.69,26200.0,45.055,45.055,45.0123,45.0208,26200.0
2012-11-09 15:35:00,52.69,52.7,52.63,52.67,32300.0,45.0208,45.0293,44.9695,45.0037,32300.0
2012-11-09 15:40:00,52.67,52.72,52.66,52.71,21100.0,45.0037,45.0464,44.9952,45.0379,21100.0
2012-11-09 15:45:00,52.71,52.78,52.69,52.7,36300.0,45.0379,45.0977,45.0208,45.0293,36300.0
2012-11-09 15:50:00,52.69,52.71,52.61,52.61,32000.0,45.0208,45.0379,44.9524,44.9524,32000.0
2012-11-09 15:55:00,52.62,52.64,52.47,52.52,94100.0,44.961,44.9781,44.8328,44.8755,94100.0
2012-11-12 09:30:00,52.74,52.74,52.3,52.55,18700.0,45.0635,45.0635,44.6876,44.9012,18700.0
2012-11-12 09:35:00,52.67,52.74,52.49,52.68,12000.0,45.0037,45.0635,44.8499,45.0123,12000.0
2012-11-12 09:40:00,52.65,52.68,52.48,52.64,6800.0,44.9866,45.0123,44.8414,44.9781,6800.0
2012-11-12 09:45:00,52.58,52.6,52.54,52.54,3200.0,44.9268,44.9439,44.8926,44.8926,3200.0
2012-11-12 09:50:00,52.54,52.59,52.47,52.52,3600.0,44.8926,44.9354,44.8328,44.8755,3600.0
2012-11-12 09:55:00,52.51,52.59,52.47,52.59,10300.0,44.867,44.9354,44.8328,44.9354,10300.0
2012-11-12 10:00:00,52.61,52.61,52.53,52.55,5400.0,44.9524,44.9524,44.8841,44.9012,5400.0
2012-11-12 10:05:00,52.55,52.55,52.53,52.53,5900.0,44.9012,44.9012,44.8841,44.8841,5900.0
2012-11-12 10:10:00,52.53,52.54,52.48,52.5,15000.0,44.8841,44.8926,44.8414,44.8585,15000.0
2012-11-12 10:15:00,52.49,52.52,52.48,52.48,5400.0,44.8499,44.8755,44.8414,44.8414,5400.0
2012-11-12 10:20:00,52.49,52.6,52.48,52.58,10900.0,44.8499,44.9439,44.8414,44.9268,10900.0
2012-11-12 10:25:00,52.58,52.61,52.56,52.57,7600.0,44.9268,44.9524,44.9097,44.9183,7600.0
2012-11-12 10:30:00,52.58,52.61,52.56,52.58,19500.0,44.9268,44.9524,44.9097,44.9268,19500.0
2012-11-12 10:35:00,52.58,52.61,52.57,52.58,9200.0,44.9268,44.9524,44.9183,44.9268,9200.0
2012-11-12 10:40:00,52.57,52.6,52.56,52.59,17700.0,44.9183,44.9439,44.9097,44.9354,17700.0
2012-11-12 10:45:00,52.6,52.6,52.55,52.56,31600.0,44.9439,44.9439,44.9012,44.9097,31600.0
2012-11-12 10:50:00,52.56,52.59,52.49,52.5,14500.0,44.9097,44.9354,44.8499,44.8585,14500.0
2012-11-12 10:55:00,52.5,52.53,52.46,52.47,6700.0,44.8585,44.8841,44.8243,44.8328,6700.0
2012-11-12 11:00:00,52.46,52.46,52.35,52.37,22300.0,44.8243,44.8243,44.7303,44.7474,22300.0
2012-11-12 11:05:00,52.38,52.42,52.37,52.42,9300.0,44.7559,44.7901,44.7474,44.7901,9300.0
2012-11-12 11:10:00,52.43,52.46,52.41,52.42,5300.0,44.7986,44.8243,44.7816,44.7901,5300.0
2012-11-12 11:15:00,52.44,52.44,52.41,52.44,4000.0,44.8072,44.8072,44.7816,44.8072,4000.0
2012-11-12 11:20:00,52.44,52.48,52.43,52.48,3900.0,44.8072,44.8414,44.7986,44.8414,3900.0
2012-11-12 11:25:00,52.48,52.48,52.43,52.48,4900.0,44.8414,44.8414,44.7986,44.8414,4900.0
2012-11-12 11:30:00,52.48,52.51,52.45,52.48,8200.0,44.8414,44.867,44.8157,44.8414,8200.0
2012-11-12 11:35:00,52.49,52.52,52.49,52.5,4600.0,44.8499,44.8755,44.8499,44.8585,4600.0
2012-11-12 11:40:00,52.51,52.56,52.49,52.51,7200.0,44.867,44.9097,44.8499,44.867,7200.0
2012-11-12 11:45:00,52.53,52.59,52.53,52.53,8600.0,44.8841,44.9354,44.8841,44.8841,8600.0
2012-11-12 11:50:00,52.53,52.53,52.47,52.48,11600.0,44.8841,44.8841,44.8328,44.8414,11600.0
2012-11-12 11:55:00,52.5,52.53,52.49,52.52,8600.0,44.8585,44.8841,44.8499,44.8755,8600.0
2012-11-12 12:00:00,52.52,52.57,52.51,52.55,11700.0,44.8755,44.9183,44.867,44.9012,11700.0
2012-11-12 12:05:00,52.55,52.58,52.55,52.56,8700.0,44.9012,44.9268,44.9012,44.9097,8700.0
2012-11-12 12:10:00,52.57,52.58,52.55,52.55,3800.0,44.9183,44.9268,44.9012,44.9012,3800.0
2012-11-12 12:15:00,52.55,52.63,52.54,52.61,6200.0,44.9012,44.9695,44.8926,44.9524,6200.0
2012-11-12 12:20:00,52.63,52.67,52.63,52.65,7100.0,44.9695,45.0037,44.9695,44.9866,7100.0
2012-11-12 12:25:00,52.65,52.67,52.64,52.67,4700.0,44.9866,45.0037,44.9781,45.0037,4700.0
2012-11-12 12:30:00,52.68,52.69,52.66,52.69,7600.0,45.0123,45.0208,44.9952,45.0208,7600.0
2012-11-12 12:35:00,52.69,52.74,52.67,52.73,19600.0,45.0208,45.0635,45.0037,45.055,19600.0
2012-11-12 12:40:00,52.73,52.77,52.72,52.73,7800.0,45.055,45.0892,45.0464,45.055,7800.0
2012-11-12 12:45:00,52.72,52.76,52.71,52.76,4600.0,45.0464,45.0806,45.0379,45.0806,4600.0
2012-11-12 12:50:00,52.76,52.8,52.76,52.79,14900.0,45.0806,45.1148,45.0806,45.1062,14900.0
2012-11-12 12:55:00,52.78,52.8,52.77,52.77,6700.0,45.0977,45.1148,45.0892,45.0892,6700.0
2012-11-12 13:00:00,52.77,52.8,52.77,52.8,8800.0,45.0892,45.1148,45.0892,45.1148,8800.0
2012-11-12 13:05:00,52.8,52.82,52.77,52.81,12100.0,45.1148,45.1319,45.0892,45.1233,12100.0
2012-11-12 13:10:00,52.83,52.89,52.82,52.86,5000.0,45.1404,45.1917,45.1319,45.1661,5000.0
2012-11-12 13:15:00,52.87,52.9,52.85,52.85,5100.0,45.1746,45.2002,45.1575,45.1575,5100.0
2012-11-12 13:20:00,52.86,52.87,52.84,52.87,5400.0,45.1661,45.1746,45.149,45.1746,5400.0
2012-11-12 13:25:00,52.86,52.91,52.86,52.9,7200.0,45.1661,45.2088,45.1661,45.2002,7200.0
2012-11-12 13:30:00,52.9,52.93,52.87,52.87,8200.0,45.2002,45.2259,45.1746,45.1746,8200.0
2012-11-12 13:35:00,52.87,52.94,52.87,52.91,7900.0,45.1746,45.2344,45.1746,45.2088,7900.0
2012-11-12 13:40:00,52.91,52.93,52.89,52.89,5400.0,45.2088,45.2259,45.1917,45.1917,5400.0
2012-11-12 13:45:00,52.89,52.92,52.89,52.9,10300.0,45.1917,45.2173,45.1917,45.2002,10300.0
2012-11-12 13:50:00,52.89,52.94,52.89,52.93,5700.0,45.1917,45.2344,45.1917,45.2259,5700.0
2012-11-12 13:55:00,52.93,52.98,52.93,52.97,9000.0,45.2259,45.2686,45.2259,45.26,9000.0
2012-11-12 14:00:00,52.96,52.97,52.92,52.95,12700.0,45.2515,45.26,45.2173,45.243,12700.0
2012-11-12 14:05:00,52.94,52.95,52.92,52.93,5900.0,45.2344,45.243,45.2173,45.2259,5900.0
2012-11-12 14:10:00,52.95,52.96,52.92,52.96,17600.0,45.243,45.2515,45.2173,45.2515,17600.0
2012-11-12 14:15:00,52.95,53.01,52.94,53.0,16400.0,45.243,45.2942,45.2344,45.2857,16400.0
2012-11-12 14:20:00,53.0,53.03,53.0,53.02,20700.0,45.2857,45.3113,45.2857,45.3028,20700.0
2012-11-12 14:25:00,53.02,53.02,52.98,53.0,22200.0,45.3028,45.3028,45.2686,45.2857,22200.0
2012-11-12 14:30:00,52.99,53.02,52.95,52.97,75200.0,45.2771,45.3028,45.243,45.26,75200.0
2012-11-12 14:35:00,52.98,53.0,52.95,52.95,14100.0,45.2686,45.2857,45.243,45.243,14100.0
2012-11-12 14:40:00,52.95,52.98,52.94,52.97,14500.0,45.243,45.2686,45.2344,45.26,14500.0
2012-11-12 14:45:00,52.96,53.02,52.96,53.02,13100.0,45.2515,45.3028,45.2515,45.3028,13100.0
2012-11-12 14:50:00,53.01,53.04,53.0,53.03,22400.0,45.2942,45.3199,45.2857,45.3113,22400.0
2012-11-12 14:55:00,53.03,53.05,53.02,53.05,9300.0,45.3113,45.3284,45.3028,45.3284,9300.0
2012-11-12 15:00:00,53.05,53.08,53.03,53.06,12500.0,45.3284,45.354,45.3113,45.3369,12500.0
2012-11-12 15:05:00,53.06,53.07,53.0,53.0,17200.0,45.3369,45.3455,45.2857,45.2857,17200.0
2012-11-12 15:10:00,53.01,53.03,52.96,52.97,23300.0,45.2942,45.3113,45.2515,45.26,23300.0
2012-11-12 15:15:00,52.96,53.02,52.96,52.98,19600.0,45.2515,45.3028,45.2515,45.2686,19600.0
2012-11-12 15:20:00,52.98,53.03,52.97,53.03,27600.0,45.2686,45.3113,45.26,45.3113,27600.0
2012-11-12 15:25:00,53.03,53.08,53.01,53.03,26900.0,45.3113,45.354,45.2942,45.3113,26900.0
2012-11-12 15:30:00,53.02,53.04,52.99,53.02,24200.0,45.3028,45.3199,45.2771,45.3028,24200.0
2012-11-12 15:35:00,53.01,53.03,53.0,53.01,30200.0,45.2942,45.3113,45.2857,45.2942,30200.0
2012-11-12 15:40:00,53.01,53.04,52.99,53.01,42000.0,45.2942,45.3199,45.2771,45.2942,42000.0
2012-11-12 15:45:00,53.01,53.08,52.99,53.01,47700.0,45.2942,45.354,45.2771,45.2942,47700.0
2012-11-12 15:50:00,53.02,53.08,53.01,53.05,53800.0,45.3028,45.354,45.2942,45.3284,53800.0
2012-11-12 15:55:00,53.05,53.12,53.01,53.07,163300.0,45.3284,45.3882,45.2942,45.3455,163300.0
2012-11-13 09:30:00,52.79,52.9,52.75,52.89,17300.0,45.1062,45.2002,45.0721,45.1917,17300.0
2012-11-13 09:35:00,52.83,53.03,52.83,52.98,27900.0,45.1404,45.3113,45.1404,45.2686,27900.0
2012-11-13 09:40:00,52.98,53.0,52.9,52.97,13200.0,45.2686,45.2857,45.2002,45.26,13200.0
2012-11-13 09:45:00,52.99,53.0,52.9,52.96,13000.0,45.2771,45.2857,45.2002,45.2515,13000.0
2012-11-13 09:50:00,52.96,52.97,52.83,52.86,7900.0,45.2515,45.26,45.1404,45.1661,7900.0
2012-11-13 09:55:00,52.86,52.98,52.84,52.89,14700.0,45.1661,45.2686,45.149,45.1917,14700.0
2012-11-13 10:00:00,52.89,52.9,52.87,52.87,8700.0,45.1917,45.2002,45.1746,45.1746,8700.0
2012-11-13 10:05:00,52.85,52.88,52.8,52.86,10700.0,45.1575,45.1831,45.1148,45.1661,10700.0
2012-11-13 10:10:00,52.89,52.98,52.87,52.98,45500.0,45.1917,45.2686,45.1746,45.2686,45500.0
2012-11-13 10:15:00,52.97,52.99,52.86,52.88,10000.0,45.26,45.2771,45.1661,45.1831,10000.0
2012-11-13 10:20:00,52.88,52.97,52.86,52.9,13400.0,45.1831,45.26,45.1661,45.2002,13400.0
2012-11-13 10:25:00,52.9,52.96,52.86,52.88,7400.0,45.2002,45.2515,45.1661,45.1831,7400.0
2012-11-13 10:30:00,52.88,52.94,52.8,52.88,32000.0,45.1831,45.2344,45.1148,45.1831,32000.0
2012-11-13 10:35:00,52.89,53.0,52.88,52.88,15300.0,45.1917,45.2857,45.1831,45.1831,15300.0
2012-11-13 10:40:00,52.88,52.93,52.8,52.86,9400.0,45.1831,45.2259,45.1148,45.1661,9400.0
2012-11-13 10:45:00,52.84,52.96,52.84,52.9,51400.0,45.149,45.2515,45.149,45.2002,51400.0
2012-11-13 10:50:00,52.9,53.03,52.88,53.02,27500.0,45.2002,45.3113,45.1831,45.3028,27500.0
2012-11-13 10:55:00,53.03,53.07,53.03,53.06,14300.0,45.3113,45.3455,45.3113,45.3369,14300.0
2012-11-13 11:00:00,53.08,53.12,53.02,53.04,27200.0,45.354,45.3882,45.3028,45.3199,27200.0
2012-11-13 11:05:00,53.04,53.09,53.04,53.09,19400.0,45.3199,45.3626,45.3199,45.3626,19400.0
2012-11-13 11:10:00,53.09,53.09,53.04,53.09,16900.0,45.3626,45.3626,45.3199,45.3626,16900.0
2012-11-13 11:15:00,53.09,53.15,53.05,53.15,28300.0,45.3626,45.4138,45.3284,45.4138,28300.0
2012-11-13 11:20:00,53.17,53.17,53.12,53.12,10100.0,45.4309,45.4309,45.3882,45.3882,10100.0
2012-11-13 11:25:00,53.13,53.13,53.05,53.08,15700.0,45.3968,45.3968,45.3284,45.354,15700.0
2012-11-13 11:30:00,53.08,53.11,53.04,53.04,12000.0,45.354,45.3797,45.3199,45.3199,12000.0
2012-11-13 11:35:00,53.03,53.03,52.96,53.01,19600.0,45.3113,45.3113,45.2515,45.2942,19600.0
2012-11-13 11:40:00,53.02,53.03,52.97,53.03,16600.0,45.3028,45.3113,45.26,45.3113,16600.0
2012-11-13 11:45:00,53.03,53.03,52.94,52.96,14100.0,45.3113,45.3113,45.2344,45.2515,14100.0
2012-11-13 11:50:00,52.96,53.02,52.95,53.02,14000.0,45.2515,45.3028,45.243,45.3028,14000.0
2012-11-13 11:55:00,53.02,53.02,53.0,53.01,6100.0,45.3028,45.3028,45.2857,45.2942,6100.0
2012-11-13 12:00:00,53.01,53.02,52.98,53.01,9000.0,45.2942,45.3028,45.2686,45.2942,9000.0
2012-11-13 12:05:00,53.01,53.04,52.9,52.91,10300.0,45.2942,45.3199,45.2002,45.2088,10300.0
2012-11-13 12:10:00,52.91,52.95,52.89,52.92,12300.0,45.2088,45.243,45.1917,45.2173,12300.0
2012-11-13 12:15:00,52.93,52.96,52.91,52.94,21100.0,45.2259,45.2515,45.2088,45.2344,21100.0
2012-11-13 12:20:00,52.95,52.96,52.87,52.88,18500.0,45.243,45.2515,45.1746,45.1831,18500.0
2012-11-13 12:25:00,52.89,52.91,52.86,52.9,7500.0,45.1917,45.2088,45.1661,45.2002,7500.0
2012-11-13 12:30:00,52.89,52.91,52.81,52.83,12600.0,45.1917,45.2088,45.1233,45.1404,12600.0
2012-11-13 12:35:00,52.82,52.84,52.79,52.84,65300.0,45.1319,45.149,45.1062,45.149,65300.0
2012-11-13 12:40:00,52.84,52.9,52.83,52.85,16300.0,45.149,45.2002,45.1404,45.1575,16300.0
2012-11-13 12:45:00,52.86,52.93,52.84,52.93,9900.0,45.1661,45.2259,45.149,45.2259,9900.0
2012-11-13 12:50:00,52.93,53.0,52.93,52.99,14600.0,45.2259,45.2857,45.2259,45.2771,14600.0
2012-11-13 12:55:00,52.99,53.0,52.91,52.92,11600.0,45.2771,45.2857,45.2088,45.2173,11600.0
2012-11-13 13:00:00,52.94,52.94,52.87,52.88,5800.0,45.2344,45.2344,45.1746,45.1831,5800.0
2012-11-13 13:05:00,52.9,52.97,52.9,52.94,11400.0,45.2002,45.26,45.2002,45.2344,11400.0
2012-11-13 13:10:00,52.95,53.07,52.94,53.07,16200.0,45.243,45.3455,45.2344,45.3455,16200.0
2012-11-13 13:15:00,53.08,53.12,53.04,53.12,28300.0,45.354,45.3882,45.3199,45.3882,28300.0
2012-11-13 13:20:00,53.12,53.14,53.05,53.06,14700.0,45.3882,45.4053,45.3284,45.3369,14700.0
2012-11-13 13:25:00,53.05,53.05,53.0,53.01,10400.0,45.3284,45.3284,45.2857,45.2942,10400.0
2012-11-13 13:30:00,53.01,53.01,52.96,53.0,9900.0,45.2942,45.2942,45.2515,45.2857,9900.0
2012-11-13 13:35:00,53.0,53.0,52.9,52.91,15500.0,45.2857,45.2857,45.2002,45.2088,15500.0
2012-11-13 13:40:00,52.91,52.92,52.88,52.92,8100.0,45.2088,45.2173,45.1831,45.2173,8100.0
2012-11-13 13:45:00,52.93,52.95,52.91,52.91,7600.0,45.2259,45.243,45.2088,45.2088,7600.0
2012-11-13 13:50:00,52.92,53.0,52.92,53.0,12400.0,45.2173,45.2857,45.2173,45.2857,12400.0
2012-11-13 13:55:00,53.0,53.01,52.97,53.01,8100.0,45.2857,45.2942,45.26,45.2942,8100.0
2012-11-13 14:00:00,53.02,53.04,52.97,52.98,8500.0,45.3028,45.3199,45.26,45.2686,8500.0
2012-11-13 14:05:00,52.98,52.99,52.94,52.97,20900.0,45.2686,45.2771,45.2344,45.26,20900.0
2012-11-13 14:10:00,52.97,52.98,52.96,52.97,7300.0,45.26,45.2686,45.2515,45.26,7300.0
2012-11-13 14:15:00,52.97,53.0,52.95,52.96,9000.0,45.26,45.2857,45.243,45.2515,9000.0
2012-11-13 14:20:00,52.96,52.97,52.94,52.95,10200.0,45.2515,45.26,45.2344,45.243,10200.0
2012-11-13 14:25:00,52.95,52.98,52.94,52.94,10600.0,45.243,45.2686,45.2344,45.2344,10600.0
2012-11-13 14:30:00,52.94,52.96,52.9,52.94,8900.0,45.2344,45.2515,45.2002,45.2344,8900.0
2012-11-13 14:35:00,52.93,52.94,52.84,52.84,9500.0,45.2259,45.2344,45.149,45.149,9500.0
2012-11-13 14:40:00,52.84,52.86,52.8,52.82,14700.0,45.149,45.1661,45.1148,45.1319,14700.0
2012-11-13 14:45:00,52.82,52.89,52.78,52.89,17800.0,45.1319,45.1917,45.0977,45.1917,17800.0
2012-11-13 14:50:00,52.88,52.89,52.83,52.86,8200.0,45.1831,45.1917,45.1404,45.1661,8200.0
2012-11-13 14:55:00,52.86,52.91,52.83,52.84,12300.0,45.1661,45.2088,45.1404,45.149,12300.0
2012-11-13 15:00:00,52.85,52.89,52.83,52.83,14000.0,45.1575,45.1917,45.1404,45.1404,14000.0
2012-11-13 15:05:00,52.83,52.84,52.77,52.78,12600.0,45.1404,45.149,45.0892,45.0977,12600.0
2012-11-13 15:10:00,52.78,52.79,52.75,52.78,15900.0,45.0977,45.1062,45.0721,45.0977,15900.0
2012-11-13 15:15:00,52.78,52.79,52.74,52.76,21300.0,45.0977,45.1062,45.0635,45.0806,21300.0
2012-11-13 15:20:00,52.77,52.77,52.72,52.76,57200.0,45.0892,45.0892,45.0464,45.0806,57200.0
2012-11-13 15:25:00,52.76,52.77,52.75,52.76,31000.0,45.0806,45.0892,45.0721,45.0806,31000.0
2012-11-13 15:30:00,52.76,52.78,52.73,52.77,40800.0,45.0806,45.0977,45.055,45.0892,40800.0
2012-11-13 15:35:00,52.77,52.77,52.7,52.74,19400.0,45.0892,45.0892,45.0293,45.0635,19400.0
2012-11-13 15:40:00,52.73,52.75,52.62,52.63,28300.0,45.055,45.0721,44.961,44.9695,28300.0
2012-11-13 15:45:00,52.63,52.69,52.6,52.67,70800.0,44.9695,45.0208,44.9439,45.0037,70800.0
2012-11-13 15:50:00,52.67,52.69,52.64,52.65,60000.0,45.0037,45.0208,44.9781,44.9866,60000.0
2012-11-13 15:55:00,52.64,52.71,52.61,52.7,165000.0,44.9781,45.0379,44.9524,45.0293,165000.0
2012-11-14 09:30:00,52.78,52.97,52.71,52.9,35900.0,45.0977,45.26,45.0379,45.2002,35900.0
2012-11-14 09:35:00,52.9,53.01,52.87,52.92,13700.0,45.2002,45.2942,45.1746,45.2173,13700.0
2012-11-14 09:40:00,52.88,52.91,52.73,52.86,83100.0,45.1831,45.2088,45.055,45.1661,83100.0
2012-11-14 09:45:00,52.9,52.99,52.82,52.92,27200.0,45.2002,45.2771,45.1319,45.2173,27200.0
2012-11-14 09:50:00,52.94,52.98,52.9,52.96,8100.0,45.2344,45.2686,45.2002,45.2515,8100.0
2012-11-14 09:55:00,52.98,53.0,52.85,52.98,11000.0,45.2686,45.2857,45.1575,45.2686,11000.0
2012-11-14 10:00:00,52.97,52.97,52.89,52.89,13300.0,45.26,45.26,45.1917,45.1917,13300.0
2012-11-14 10:05:00,52.9,52.9,52.8,52.85,36700.0,45.2002,45.2002,45.1148,45.1575,36700.0
2012-11-14 10:10:00,52.87,52.94,52.85,52.87,17600.0,45.1746,45.2344,45.1575,45.1746,17600.0
2012-11-14 10:15:00,52.86,52.86,52.74,52.81,15900.0,45.1661,45.1661,45.0635,45.1233,15900.0
2012-11-14 10:20:00,52.8,52.82,52.72,52.78,33800.0,45.1148,45.1319,45.0464,45.0977,33800.0
2012-11-14 10:25:00,52.79,52.79,52.68,52.69,10700.0,45.1062,45.1062,45.0123,45.0208,10700.0
2012-11-14 10:30:00,52.67,52.73,52.63,52.67,13100.0,45.0037,45.055,44.9695,45.0037,13100.0
2012-11-14 10:35:00,52.67,52.75,52.66,52.7,30200.0,45.0037,45.0721,44.9952,45.0293,30200.0
2012-11-14 10:40:00,52.68,52.74,52.62,52.74,12700.0,45.0123,45.0635,44.961,45.0635,12700.0
2012-11-14 10:45:00,52.72,52.73,52.66,52.69,14600.0,45.0464,45.055,44.9952,45.0208,14600.0
2012-11-14 10:50:00,52.67,52.68,52.55,52.58,19400.0,45.0037,45.0123,44.9012,44.9268,19400.0
2012-11-14 10:55:00,52.58,52.58,52.52,52.55,18400.0,44.9268,44.9268,44.8755,44.9012,18400.0
2012-11-14 11:00:00,52.54,52.55,52.37,52.42,41600.0,44.8926,44.9012,44.7474,44.7901,41600.0
2012-11-14 11:05:00,52.44,52.55,52.43,52.52,63800.0,44.8072,44.9012,44.7986,44.8755,63800.0
2012-11-14 11:10:00,52.51,52.58,52.48,52.58,18900.0,44.867,44.9268,44.8414,44.9268,18900.0
2012-11-14 11:15:00,52.59,52.69,52.59,52.67,10100.0,44.9354,45.0208,44.9354,45.0037,10100.0
2012-11-14 11:20:00,52.69,52.69,52.58,52.61,15700.0,45.0208,45.0208,44.9268,44.9524,15700.0
2012-11-14 11:25:00,52.62,52.64,52.58,52.61,21800.0,44.961,44.9781,44.9268,44.9524,21800.0
2012-11-14 11:30:00,52.61,52.63,52.56,52.56,10200.0,44.9524,44.9695,44.9097,44.9097,10200.0
2012-11-14 11:35:00,52.54,52.54,52.5,52.51,11500.0,44.8926,44.8926,44.8585,44.867,11500.0
2012-11-14 11:40:00,52.51,52.62,52.51,52.6,13200.0,44.867,44.961,44.867,44.9439,13200.0
2012-11-14 11:45:00,52.6,52.64,52.59,52.62,8600.0,44.9439,44.9781,44.9354,44.961,8600.0
2012-11-14 11:50:00,52.63,52.64,52.58,52.6,13200.0,44.9695,44.9781,44.9268,44.9439,13200.0
2012-11-14 11:55:00,52.6,52.64,52.58,52.6,8800.0,44.9439,44.9781,44.9268,44.9439,8800.0
2012-11-14 12:00:00,52.62,52.63,52.58,52.6,11800.0,44.961,44.9695,44.9268,44.9439,11800.0
2012-11-14 12:05:00,52.6,52.6,52.55,52.55,11400.0,44.9439,44.9439,44.9012,44.9012,11400.0
2012-11-14 12:10:00,52.54,52.55,52.43,52.47,10600.0,44.8926,44.9012,44.7986,44.8328,10600.0
2012-11-14 12:15:00,52.47,52.49,52.46,52.46,3300.0,44.8328,44.8499,44.8243,44.8243,3300.0
2012-11-14 12:20:00,52.46,52.46,52.38,52.4,10100.0,44.8243,44.8243,44.7559,44.773,10100.0
2012-11-14 12:25:00,52.39,52.43,52.38,52.43,6500.0,44.7645,44.7986,44.7559,44.7986,6500.0
2012-11-14 12:30:00,52.43,52.46,52.4,52.4,11100.0,44.7986,44.8243,44.773,44.773,11100.0
2012-11-14 12:35:00,52.4,52.4,52.32,52.34,9100.0,44.773,44.773,44.7047,44.7217,9100.0
2012-11-14 12:40:00,52.34,52.4,52.33,52.38,7200.0,44.7217,44.773,44.7132,44.7559,7200.0
2012-11-14 12:45:00,52.38,52.4,52.36,52.38,8200.0,44.7559,44.773,44.7388,44.7559,8200.0
2012-11-14 12:50:00,52.39,52.45,52.38,52.45,9200.0,44.7645,44.8157,44.7559,44.8157,9200.0
2012-11-14 12:55:00,52.45,52.46,52.41,52.41,5800.0,44.8157,44.8243,44.7816,44.7816,5800.0
2012-11-14 13:00:00,52.41,52.46,52.39,52.45,12900.0,44.7816,44.8243,44.7645,44.8157,12900.0
2012-11-14 13:05:00,52.45,52.46,52.4,52.42,6200.0,44.8157,44.8243,44.773,44.7901,6200.0
2012-11-14 13:10:00,52.43,52.49,52.42,52.48,9000.0,44.7986,44.8499,44.7901,44.8414,9000.0
2012-11-14 13:15:00,52.48,52.55,52.48,52.55,8400.0,44.8414,44.9012,44.8414,44.9012,8400.0
2012-11-14 13:20:00,52.54,52.54,52.5,52.54,6300.0,44.8926,44.8926,44.8585,44.8926,6300.0
2012-11-14 13:25:00,52.53,52.58,52.5,52.5,6000.0,44.8841,44.9268,44.8585,44.8585,6000.0
2012-11-14 13:30:00,52.48,52.52,52.47,52.51,9400.0,44.8414,44.8755,44.8328,44.867,9400.0
2012-11-14 13:35:00,52.5,52.61,52.5,52.55,22700.0,44.8585,44.9524,44.8585,44.9012,22700.0
2012-11-14 13:40:00,52.55,52.59,52.48,52.5,13400.0,44.9012,44.9354,44.8414,44.8585,13400.0
2012-11-14 13:45:00,52.49,52.58,52.46,52.56,31400.0,44.8499,44.9268,44.8243,44.9097,31400.0
2012-11-14 13:50:00,52.55,52.61,52.53,52.61,23000.0,44.9012,44.9524,44.8841,44.9524,23000.0
2012-11-14 13:55:00,52.62,52.65,52.6,52.65,23200.0,44.961,44.9866,44.9439,44.9866,23200.0
2012-11-14 14:00:00,52.65,52.68,52.58,52.66,53900.0,44.9866,45.0123,44.9268,44.9952,53900.0
2012-11-14 14:05:00,52.66,52.7,52.61,52.63,12100.0,44.9952,45.0293,44.9524,44.9695,12100.0
2012-11-14 14:10:00,52.63,52.65,52.46,52.52,15000.0,44.9695,44.9866,44.8243,44.8755,15000.0
2012-11-14 14:15:00,52.54,52.56,52.47,52.51,15700.0,44.8926,44.9097,44.8328,44.867,15700.0
2012-11-14 14:20:00,52.51,52.54,52.47,52.5,14700.0,44.867,44.8926,44.8328,44.8585,14700.0
2012-11-14 14:25:00,52.51,52.62,52.49,52.61,11100.0,44.867,44.961,44.8499,44.9524,11100.0
2012-11-14 14:30:00,52.59,52.59,52.53,52.54,18000.0,44.9354,44.9354,44.8841,44.8926,18000.0
2012-11-14 14:35:00,52.54,52.55,52.47,52.49,26800.0,44.8926,44.9012,44.8328,44.8499,26800.0
2012-11-14 14:40:00,52.49,52.5,52.44,52.46,27700.0,44.8499,44.8585,44.8072,44.8243,27700.0
2012-11-14 14:45:00,52.46,52.51,52.43,52.47,23900.0,44.8243,44.867,44.7986,44.8328,23900.0
2012-11-14 14:50:00,52.47,52.58,52.47,52.57,19400.0,44.8328,44.9268,44.8328,44.9183,19400.0
2012-11-14 14:55:00,52.57,52.58,52.5,52.52,20200.0,44.9183,44.9268,44.8585,44.8755,20200.0
2012-11-14 15:00:00,52.52,52.52,52.41,52.43,29100.0,44.8755,44.8755,44.7816,44.7986,29100.0
2012-11-14 15:05:00,52.41,52.46,52.25,52.32,26300.0,44.7816,44.8243,44.6448,44.7047,26300.0
2012-11-14 15:10:00,52.33,52.41,52.32,52.39,29800.0,44.7132,44.7816,44.7047,44.7645,29800.0
2012-11-14 15:15:00,52.38,52.39,52.29,52.31,34000.0,44.7559,44.7645,44.679,44.6961,34000.0
2012-11-14 15:20:00,52.32,52.35,52.26,52.29,29000.0,44.7047,44.7303,44.6534,44.679,29000.0
2012-11-14 15:25:00,52.31,52.42,52.3,52.4,22800.0,44.6961,44.7901,44.6876,44.773,22800.0
2012-11-14 15:30:00,52.41,52.41,52.34,52.37,31200.0,44.7816,44.7816,44.7217,44.7474,31200.0
2012-11-14 15:35:00,52.37,52.44,52.37,52.39,31600.0,44.7474,44.8072,44.7474,44.7645,31600.0
2012-11-14 15:40:00,52.39,52.39,52.3,52.35,60900.0,44.7645,44.7645,44.6876,44.7303,60900.0
2012-11-14 15:45:00,52.35,52.37,52.29,52.33,50700.0,44.7303,44.7474,44.679,44.7132,50700.0
2012-11-14 15:50:00,52.33,52.34,52.23,52.25,64700.0,44.7132,44.7217,44.6278,44.6448,64700.0
2012-11-14 15:55:00,52.24,52.35,52.24,52.31,115400.0,44.6363,44.7303,44.6363,44.6961,115400.0
2012-11-15 09:30:00,52.33,52.39,52.26,52.36,36000.0,44.7132,44.7645,44.6534,44.7388,36000.0
2012-11-15 09:35:00,52.36,52.48,52.3,52.47,15700.0,44.7388,44.8414,44.6876,44.8328,15700.0
2012-11-15 09:40:00,52.48,52.53,52.38,52.45,6800.0,44.8414,44.8841,44.7559,44.8157,6800.0
2012-11-15 09:45:00,52.43,52.46,52.36,52.37,10200.0,44.7986,44.8243,44.7388,44.7474,10200.0
2012-11-15 09:50:00,52.38,52.4,52.24,52.24,10500.0,44.7559,44.773,44.6363,44.6363,10500.0
2012-11-15 09:55:00,52.23,52.28,52.13,52.2,14200.0,44.6278,44.6705,44.5423,44.6021,14200.0
2012-11-15 10:00:00,52.21,52.24,52.09,52.22,11300.0,44.6107,44.6363,44.5081,44.6192,11300.0
2012-11-15 10:05:00,52.22,52.35,52.22,52.3,13400.0,44.6192,44.7303,44.6192,44.6876,13400.0
2012-11-15 10:10:00,52.3,52.31,52.25,52.28,7600.0,44.6876,44.6961,44.6448,44.6705,7600.0
2012-11-15 10:15:00,52.27,52.32,52.26,52.28,6500.0,44.6619,44.7047,44.6534,44.6705,6500.0
2012-11-15 10:20:00,52.28,52.3,52.18,52.29,9900.0,44.6705,44.6876,44.585,44.679,9900.0
2012-11-15 10:25:00,52.29,52.33,52.27,52.33,20300.0,44.679,44.7132,44.6619,44.7132,20300.0
2012-11-15 10:30:00,52.31,52.39,52.3,52.34,8400.0,44.6961,44.7645,44.6876,44.7217,8400.0
2012-11-15 10:35:00,52.34,52.35,52.29,52.3,5600.0,44.7217,44.7303,44.679,44.6876,5600.0
2012-11-15 10:40:00,52.31,52.33,52.26,52.27,4500.0,44.6961,44.7132,44.6534,44.6619,4500.0
2012-11-15 10:45:00,52.26,52.3,52.21,52.28,16500.0,44.6534,44.6876,44.6107,44.6705,16500.0
2012-11-15 10:50:00,52.28,52.35,52.28,52.31,32900.0,44.6705,44.7303,44.6705,44.6961,32900.0
2012-11-15 10:55:00,52.31,52.34,52.28,52.32,23100.0,44.6961,44.7217,44.6705,44.7047,23100.0
2012-11-15 11:00:00,52.3,52.35,52.28,52.32,14800.0,44.6876,44.7303,44.6705,44.7047,14800.0
2012-11-15 11:05:00,52.32,52.32,52.27,52.32,27000.0,44.7047,44.7047,44.6619,44.7047,27000.0
2012-11-15 11:10:00,52.32,52.34,52.2,52.2,35000.0,44.7047,44.7217,44.6021,44.6021,35000.0
2012-11-15 11:15:00,52.21,52.23,52.09,52.11,29400.0,44.6107,44.6278,44.5081,44.5252,29400.0
2012-11-15 11:20:00,52.11,52.19,52.11,52.18,8100.0,44.5252,44.5936,44.5252,44.585,8100.0
2012-11-15 11:25:00,52.17,52.2,52.15,52.17,9000.0,44.5765,44.6021,44.5594,44.5765,9000.0
2012-11-15 11:30:00,52.19,52.25,52.17,52.18,8600.0,44.5936,44.6448,44.5765,44.585,8600.0
2012-11-15 11:35:00,52.18,52.2,52.17,52.2,4000.0,44.585,44.6021,44.5765,44.6021,4000.0
2012-11-15 11:40:00,52.2,52.21,52.14,52.14,6300.0,44.6021,44.6107,44.5509,44.5509,6300.0
2012-11-15 11:45:00,52.14,52.14,52.01,52.03,17700.0,44.5509,44.5509,44.4398,44.4569,17700.0
2012-11-15 11:50:00,52.03,52.05,51.97,51.99,24100.0,44.4569,44.474,44.4056,44.4227,24100.0
2012-11-15 11:55:00,52.0,52.03,51.97,52.03,15800.0,44.4312,44.4569,44.4056,44.4569,15800.0
2012-11-15 12:00:00,52.03,52.05,51.99,52.0,9400.0,44.4569,44.474,44.4227,44.4312,9400.0
2012-11-15 12:05:00,52.0,52.05,51.97,52.0,26600.0,44.4312,44.474,44.4056,44.4312,26600.0
2012-11-15 12:10:00,52.01,52.01,51.95,51.96,5600.0,44.4398,44.4398,44.3885,44.3971,5600.0
2012-11-15 12:15:00,51.95,51.99,51.95,51.99,5400.0,44.3885,44.4227,44.3885,44.4227,5400.0
2012-11-15 12:20:00,51.99,51.99,51.93,51.94,7500.0,44.4227,44.4227,44.3714,44.38,7500.0
2012-11-15 12:25:00,51.94,51.95,51.91,51.94,16700.0,44.38,44.3885,44.3543,44.38,16700.0
2012-11-15 12:30:00,51.95,51.98,51.92,51.94,3800.0,44.3885,44.4141,44.3629,44.38,3800.0
2012-11-15 12:35:00,51.96,52.11,51.96,52.09,19400.0,44.3971,44.5252,44.3971,44.5081,19400.0
2012-11-15 12:40:00,52.1,52.14,52.02,52.04,34900.0,44.5167,44.5509,44.4483,44.4654,34900.0
2012-11-15 12:45:00,52.03,52.1,52.0,52.1,12900.0,44.4569,44.5167,44.4312,44.5167,12900.0
2012-11-15 12:50:00,52.08,52.09,52.04,52.09,5300.0,44.4996,44.5081,44.4654,44.5081,5300.0
2012-11-15 12:55:00,52.09,52.1,52.04,52.06,3000.0,44.5081,44.5167,44.4654,44.4825,3000.0
2012-11-15 13:00:00,52.05,52.11,52.04,52.05,5800.0,44.474,44.5252,44.4654,44.474,5800.0
2012-11-15 13:05:00,52.04,52.11,52.02,52.1,8500.0,44.4654,44.5252,44.4483,44.5167,8500.0
2012-11-15 13:10:00,52.1,52.13,52.07,52.07,5400.0,44.5167,44.5423,44.491,44.491,5400.0
2012-11-15 13:15:00,52.07,52.13,52.07,52.11,7600.0,44.491,44.5423,44.491,44.5252,7600.0
2012-11-15 13:20:00,52.1,52.16,52.1,52.16,8600.0,44.5167,44.5679,44.5167,44.5679,8600.0
2012-11-15 13:25:00,52.17,52.21,52.13,52.16,7300.0,44.5765,44.6107,44.5423,44.5679,7300.0
2012-11-15 13:30:00,52.17,52.18,52.12,52.15,15800.0,44.5765,44.585,44.5338,44.5594,15800.0
2012-11-15 13:35:00,52.17,52.22,52.13,52.22,10400.0,44.5765,44.6192,44.5423,44.6192,10400.0
2012-11-15 13:40:00,52.22,52.23,52.18,52.2,11700.0,44.6192,44.6278,44.585,44.6021,11700.0
2012-11-15 13:45:00,52.19,52.2,51.99,52.02,93000.0,44.5936,44.6021,44.4227,44.4483,93000.0
2012-11-15 13:50:00,52.03,52.12,52.03,52.07,28200.0,44.4569,44.5338,44.4569,44.491,28200.0
2012-11-15 13:55:00,52.07,52.11,51.97,52.01,36700.0,44.491,44.5252,44.4056,44.4398,36700.0
2012-11-15 14:00:00,52.01,52.04,52.0,52.02,16900.0,44.4398,44.4654,44.4312,44.4483,16900.0
2012-11-15 14:05:00,52.02,52.03,51.96,51.99,24400.0,44.4483,44.4569,44.3971,44.4227,24400.0
2012-11-15 14:10:00,51.98,52.03,51.98,51.98,17600.0,44.4141,44.4569,44.4141,44.4141,17600.0
2012-11-15 14:15:00,51.98,52.02,51.94,52.0,14700.0,44.4141,44.4483,44.38,44.4312,14700.0
2012-11-15 14:20:00,52.0,52.05,51.98,52.05,12700.0,44.4312,44.474,44.4141,44.474,12700.0
2012-11-15 14:25:00,52.06,52.06,51.98,52.03,13300.0,44.4825,44.4825,44.4141,44.4569,13300.0
2012-11-15 14:30:00,52.03,52.04,51.97,51.99,18400.0,44.4569,44.4654,44.4056,44.4227,18400.0
2012-11-15 14:35:00,52.0,52.01,51.98,52.0,11600.0,44.4312,44.4398,44.4141,44.4312,11600.0
2012-11-15 14:40:00,52.01,52.07,52.01,52.04,11800.0,44.4398,44.491,44.4398,44.4654,11800.0
2012-11-15 14:45:00,52.04,52.07,52.01,52.02,15100.0,44.4654,44.491,44.4398,44.4483,15100.0
2012-11-15 14:50:00,52.02,52.03,52.0,52.01,18500.0,44.4483,44.4569,44.4312,44.4398,18500.0
2012-11-15 14:55:00,52.01,52.05,52.0,52.02,15600.0,44.4398,44.474,44.4312,44.4483,15600.0
2012-11-15 15:00:00,52.01,52.01,51.87,51.9,29500.0,44.4398,44.4398,44.3202,44.3458,29500.0
2012-11-15 15:05:00,51.91,51.93,51.88,51.92,17400.0,44.3543,44.3714,44.3287,44.3629,17400.0
2012-11-15 15:10:00,51.93,51.96,51.91,51.94,14900.0,44.3714,44.3971,44.3543,44.38,14900.0
2012-11-15 15:15:00,51.93,52.0,51.92,51.96,19800.0,44.3714,44.4312,44.3629,44.3971,19800.0
2012-11-15 15:20:00,51.96,51.98,51.93,51.93,24300.0,44.3971,44.4141,44.3714,44.3714,24300.0
2012-11-15 15:25:00,51.93,51.96,51.91,51.93,30400.0,44.3714,44.3971,44.3543,44.3714,30400.0
2012-11-15 15:30:00,51.92,51.94,51.88,51.89,36000.0,44.3629,44.38,44.3287,44.3372,36000.0
2012-11-15 15:35:00,51.88,51.98,51.88,51.98,39100.0,44.3287,44.4141,44.3287,44.4141,39100.0
2012-11-15 15:40:00,51.99,52.08,51.99,52.03,33500.0,44.4227,44.4996,44.4227,44.4569,33500.0
2012-11-15 15:45:00,52.04,52.11,52.02,52.04,99300.0,44.4654,44.5252,44.4483,44.4654,99300.0
2012-11-15 15:50:00,52.04,52.05,52.0,52.03,71600.0,44.4654,44.474,44.4312,44.4569,71600.0
2012-11-15 15:55:00,52.03,52.08,51.99,52.0,175800.0,44.4569,44.4996,44.4227,44.4312,175800.0
2012-11-16 09:30:00,52.55,52.56,52.0,52.02,231400.0,44.9012,44.9097,44.4312,44.4483,231400.0
2012-11-16 09:35:00,52.1,52.39,52.1,52.39,23500.0,44.5167,44.7645,44.5167,44.7645,23500.0
2012-11-16 09:40:00,52.39,52.44,52.2,52.22,22400.0,44.7645,44.8072,44.6021,44.6192,22400.0
2012-11-16 09:45:00,52.21,52.22,52.11,52.11,9000.0,44.6107,44.6192,44.5252,44.5252,9000.0
2012-11-16 09:50:00,52.12,52.23,52.11,52.18,10000.0,44.5338,44.6278,44.5252,44.585,10000.0
2012-11-16 09:55:00,52.16,52.23,52.09,52.15,29000.0,44.5679,44.6278,44.5081,44.5594,29000.0
2012-11-16 10:00:00,52.13,52.14,51.91,52.0,17800.0,44.5423,44.5509,44.3543,44.4312,17800.0
2012-11-16 10:05:00,52.0,52.05,51.96,52.03,16600.0,44.4312,44.474,44.3971,44.4569,16600.0
2012-11-16 10:10:00,52.04,52.06,51.99,52.03,24700.0,44.4654,44.4825,44.4227,44.4569,24700.0
2012-11-16 10:15:00,52.03,52.1,51.99,52.02,18900.0,44.4569,44.5167,44.4227,44.4483,18900.0
2012-11-16 10:20:00,52.0,52.09,52.0,52.04,12500.0,44.4312,44.5081,44.4312,44.4654,12500.0
2012-11-16 10:25:00,52.04,52.07,52.02,52.03,12500.0,44.4654,44.491,44.4483,44.4569,12500.0
2012-11-16 10:30:00,52.04,52.11,52.02,52.07,11500.0,44.4654,44.5252,44.4483,44.491,11500.0
2012-11-16 10:35:00,52.06,52.17,51.99,52.11,39100.0,44.4825,44.5765,44.4227,44.5252,39100.0
2012-11-16 10:40:00,52.11,52.14,51.94,51.98,12100.0,44.5252,44.5509,44.38,44.4141,12100.0
2012-11-16 10:45:00,51.98,51.99,51.89,51.92,18600.0,44.4141,44.4227,44.3372,44.3629,18600.0
2012-11-16 10:50:00,51.92,51.95,51.89,51.92,16200.0,44.3629,44.3885,44.3372,44.3629,16200.0
2012-11-16 10:55:00,51.92,51.99,51.9,51.94,12700.0,44.3629,44.4227,44.3458,44.38,12700.0
2012-11-16 11:00:00,51.95,52.02,51.9,52.02,28600.0,44.3885,44.4483,44.3458,44.4483,28600.0
2012-11-16 11:05:00,52.01,52.08,52.0,52.04,13100.0,44.4398,44.4996,44.4312,44.4654,13100.0
2012-11-16 11:10:00,52.04,52.04,52.0,52.04,11600.0,44.4654,44.4654,44.4312,44.4654,11600.0
2012-11-16 11:15:00,52.03,52.04,51.88,51.89,14800.0,44.4569,44.4654,44.3287,44.3372,14800.0
2012-11-16 11:20:00,51.89,51.91,51.84,51.85,10700.0,44.3372,44.3543,44.2945,44.3031,10700.0
2012-11-16 11:25:00,51.85,51.89,51.81,51.82,9200.0,44.3031,44.3372,44.2689,44.2774,9200.0
2012-11-16 11:30:00,51.82,51.86,51.82,51.86,6500.0,44.2774,44.3116,44.2774,44.3116,6500.0
2012-11-16 11:35:00,51.87,51.94,51.86,51.94,7000.0,44.3202,44.38,44.3116,44.38,7000.0
2012-11-16 11:40:00,51.94,52.26,51.89,52.06,56400.0,44.38,44.6534,44.3372,44.4825,56400.0
2012-11-16 11:45:00,52.06,52.16,51.93,52.13,28000.0,44.4825,44.5679,44.3714,44.5423,28000.0
2012-11-16 11:50:00,52.12,52.15,52.01,52.02,50000.0,44.5338,44.5594,44.4398,44.4483,50000.0
2012-11-16 11:55:00,52.01,52.19,52.01,52.19,19400.0,44.4398,44.5936,44.4398,44.5936,19400.0
2012-11-16 12:00:00,52.19,52.23,52.12,52.14,25000.0,44.5936,44.6278,44.5338,44.5509,25000.0
2012-11-16 12:05:00,52.12,52.12,52.02,52.07,17500.0,44.5338,44.5338,44.4483,44.491,17500.0
2012-11-16 12:10:00,52.05,52.07,51.98,51.99,26100.0,44.474,44.491,44.4141,44.4227,26100.0
2012-11-16 12:15:00,52.0,52.03,51.99,52.0,9300.0,44.4312,44.4569,44.4227,44.4312,9300.0
2012-11-16 12:20:00,52.0,52.02,51.95,52.0,24300.0,44.4312,44.4483,44.3885,44.4312,24300.0
2012-11-16 12:25:00,52.02,52.08,52.0,52.05,20600.0,44.4483,44.4996,44.4312,44.474,20600.0
2012-11-16 12:30:00,52.06,52.13,52.03,52.08,32000.0,44.4825,44.5423,44.4569,44.4996,32000.0
2012-11-16 12:35:00,52.08,52.1,52.04,52.04,25700.0,44.4996,44.5167,44.4654,44.4654,25700.0
2012-11-16 12:40:00,52.03,52.08,52.01,52.01,12400.0,44.4569,44.4996,44.4398,44.4398,12400.0
2012-11-16 12:45:00,52.02,52.1,52.0,52.04,11900.0,44.4483,44.5167,44.4312,44.4654,11900.0
2012-11-16 12:50:00,52.05,52.1,52.01,52.04,11300.0,44.474,44.5167,44.4398,44.4654,11300.0
2012-11-16 12:55:00,52.05,52.14,52.04,52.12,29200.0,44.474,44.5509,44.4654,44.5338,29200.0
2012-11-16 13:00:00,52.12,52.15,52.09,52.11,23100.0,44.5338,44.5594,44.5081,44.5252,23100.0
2012-11-16 13:05:00,52.12,52.24,52.12,52.24,13600.0,44.5338,44.6363,44.5338,44.6363,13600.0
2012-11-16 13:10:00,52.22,52.22,52.12,52.13,12000.0,44.6192,44.6192,44.5338,44.5423,12000.0
2012-11-16 13:15:00,52.15,52.15,52.07,52.09,16900.0,44.5594,44.5594,44.491,44.5081,16900.0
2012-11-16 13:20:00,52.11,52.13,52.09,52.1,11900.0,44.5252,44.5423,44.5081,44.5167,11900.0
2012-11-16 13:25:00,52.1,52.15,52.1,52.13,9100.0,44.5167,44.5594,44.5167,44.5423,9100.0
2012-11-16 13:30:00,52.13,52.15,52.06,52.09,21700.0,44.5423,44.5594,44.4825,44.5081,21700.0
2012-11-16 13:35:00,52.09,52.12,52.07,52.07,64100.0,44.5081,44.5338,44.491,44.491,64100.0
2012-11-16 13:40:00,52.07,52.12,52.06,52.07,30600.0,44.491,44.5338,44.4825,44.491,30600.0
2012-11-16 13:45:00,52.07,52.08,51.97,51.99,69100.0,44.491,44.4996,44.4056,44.4227,69100.0
2012-11-16 13:50:00,52.0,52.08,52.0,52.05,29700.0,44.4312,44.4996,44.4312,44.474,29700.0
2012-11-16 13:55:00,52.04,52.08,52.04,52.06,67700.0,44.4654,44.4996,44.4654,44.4825,67700.0
2012-11-16 14:00:00,52.06,52.09,52.05,52.06,41200.0,44.4825,44.5081,44.474,44.4825,41200.0
2012-11-16 14:05:00,52.06,52.07,52.03,52.06,17700.0,44.4825,44.491,44.4569,44.4825,17700.0
2012-11-16 14:10:00,52.06,52.07,51.98,51.99,29800.0,44.4825,44.491,44.4141,44.4227,29800.0
2012-11-16 14:15:00,51.99,52.0,51.91,51.96,13500.0,44.4227,44.4312,44.3543,44.3971,13500.0
2012-11-16 14:20:00,51.96,51.98,51.87,51.89,19000.0,44.3971,44.4141,44.3202,44.3372,19000.0
2012-11-16 14:25:00,51.9,51.95,51.89,51.94,15300.0,44.3458,44.3885,44.3372,44.38,15300.0
2012-11-16 14:30:00,51.94,51.97,51.84,51.91,77500.0,44.38,44.4056,44.2945,44.3543,77500.0
2012-11-16 14:35:00,51.91,51.97,51.9,51.96,29800.0,44.3543,44.4056,44.3458,44.3971,29800.0
2012-11-16 14:40:00,51.96,52.01,51.96,52.0,58300.0,44.3971,44.4398,44.3971,44.4312,58300.0
2012-11-16 14:45:00,52.0,52.02,51.96,51.97,36900.0,44.4312,44.4483,44.3971,44.4056,36900.0
2012-11-16 14:50:00,51.97,52.0,51.95,51.99,30500.0,44.4056,44.4312,44.3885,44.4227,30500.0
2012-11-16 14:55:00,51.98,52.01,51.95,51.98,64900.0,44.4141,44.4398,44.3885,44.4141,64900.0
2012-11-16 15:00:00,51.98,52.0,51.96,51.98,455500.0,44.4141,44.4312,44.3971,44.4141,455500.0
2012-11-16 15:05:00,51.98,52.0,51.97,51.99,211900.0,44.4141,44.4312,44.4056,44.4227,211900.0
2012-11-16 15:10:00,51.99,52.0,51.94,51.98,84300.0,44.4227,44.4312,44.38,44.4141,84300.0
2012-11-16 15:15:00,51.99,52.02,51.97,52.0,27700.0,44.4227,44.4483,44.4056,44.4312,27700.0
2012-11-16 15:20:00,52.0,52.18,51.99,52.18,48300.0,44.4312,44.585,44.4227,44.585,48300.0
2012-11-16 15:25:00,52.18,52.26,52.15,52.25,53500.0,44.585,44.6534,44.5594,44.6448,53500.0
2012-11-16 15:30:00,52.25,52.36,52.23,52.31,55500.0,44.6448,44.7388,44.6278,44.6961,55500.0
2012-11-16 15:35:00,52.32,52.34,52.28,52.31,74800.0,44.7047,44.7217,44.6705,44.6961,74800.0
2012-11-16 15:40:00,52.31,52.37,52.29,52.36,65400.0,44.6961,44.7474,44.679,44.7388,65400.0
2012-11-16 15:45:00,52.35,52.37,52.2,52.23,85600.0,44.7303,44.7474,44.6021,44.6278,85600.0
2012-11-16 15:50:00,52.22,52.26,52.19,52.19,82500.0,44.6192,44.6534,44.5936,44.5936,82500.0
2012-11-16 15:55:00,52.2,52.25,52.1,52.1,281300.0,44.6021,44.6448,44.5167,44.5167,281300.0
2012-11-19 09:30:00,52.57,52.75,52.49,52.69,40800.0,44.9183,45.0721,44.8499,45.0208,40800.0
2012-11-19 09:35:00,52.7,52.75,52.63,52.72,29400.0,45.0293,45.0721,44.9695,45.0464,29400.0
2012-11-19 09:40:00,52.72,52.83,52.72,52.78,43700.0,45.0464,45.1404,45.0464,45.0977,43700.0
2012-11-19 09:45:00,52.8,52.81,52.75,52.76,30000.0,45.1148,45.1233,45.0721,45.0806,30000.0
2012-11-19 09:50:00,52.76,52.79,52.72,52.77,11300.0,45.0806,45.1062,45.0464,45.0892,11300.0
2012-11-19 09:55:00,52.76,52.77,52.66,52.69,17500.0,45.0806,45.0892,44.9952,45.0208,17500.0
2012-11-19 10:00:00,52.71,52.77,52.64,52.7,10700.0,45.0379,45.0892,44.9781,45.0293,10700.0
2012-11-19 10:05:00,52.7,52.75,52.65,52.71,19500.0,45.0293,45.0721,44.9866,45.0379,19500.0
2012-11-19 10:10:00,52.7,52.74,52.67,52.72,14300.0,45.0293,45.0635,45.0037,45.0464,14300.0
2012-11-19 10:15:00,52.7,52.8,52.65,52.76,26600.0,45.0293,45.1148,44.9866,45.0806,26600.0
2012-11-19 10:20:00,52.76,52.81,52.73,52.73,29300.0,45.0806,45.1233,45.055,45.055,29300.0
2012-11-19 10:25:00,52.73,52.79,52.73,52.76,12900.0,45.055,45.1062,45.055,45.0806,12900.0
2012-11-19 10:30:00,52.77,52.8,52.74,52.75,11700.0,45.0892,45.1148,45.0635,45.0721,11700.0
2012-11-19 10:35:00,52.74,52.78,52.72,52.72,19800.0,45.0635,45.0977,45.0464,45.0464,19800.0
2012-11-19 10:40:00,52.73,52.77,52.73,52.75,17900.0,45.055,45.0892,45.055,45.0721,17900.0
2012-11-19 10:45:00,52.74,52.78,52.69,52.74,19000.0,45.0635,45.0977,45.0208,45.0635,19000.0
2012-11-19 10:50:00,52.75,52.76,52.69,52.72,23300.0,45.0721,45.0806,45.0208,45.0464,23300.0
2012-11-19 10:55:00,52.71,52.77,52.7,52.74,20800.0,45.0379,45.0892,45.0293,45.0635,20800.0
2012-11-19 11:00:00,52.76,52.76,52.69,52.71,14900.0,45.0806,45.0806,45.0208,45.0379,14900.0
2012-11-19 11:05:00,52.72,52.76,52.71,52.74,11800.0,45.0464,45.0806,45.0379,45.0635,11800.0
2012-11-19 11:10:00,52.75,52.76,52.69,52.74,37600.0,45.0721,45.0806,45.0208,45.0635,37600.0
2012-11-19 11:15:00,52.73,52.76,52.71,52.72,14200.0,45.055,45.0806,45.0379,45.0464,14200.0
2012-11-19 11:20:00,52.74,52.78,52.72,52.75,15400.0,45.0635,45.0977,45.0464,45.0721,15400.0
2012-11-19 11:25:00,52.76,52.78,52.7,52.7,40400.0,45.0806,45.0977,45.0293,45.0293,40400.0
2012-11-19 11:30:00,52.71,52.71,52.65,52.68,17700.0,45.0379,45.0379,44.9866,45.0123,17700.0
2012-11-19 11:35:00,52.69,52.71,52.64,52.64,20300.0,45.0208,45.0379,44.9781,44.9781,20300.0
2012-11-19 11:40:00,52.63,52.7,52.63,52.68,10200.0,44.9695,45.0293,44.9695,45.0123,10200.0
2012-11-19 11:45:00,52.69,52.74,52.69,52.73,7400.0,45.0208,45.0635,45.0208,45.055,7400.0
2012-11-19 11:50:00,52.74,52.75,52.73,52.75,105900.0,45.0635,45.0721,45.055,45.0721,105900.0
2012-11-19 11:55:00,52.75,52.82,52.75,52.8,18300.0,45.0721,45.1319,45.0721,45.1148,18300.0
2012-11-19 12:00:00,52.81,52.86,52.78,52.79,85600.0,45.1233,45.1661,45.0977,45.1062,85600.0
2012-11-19 12:05:00,52.81,52.89,52.78,52.8,76500.0,45.1233,45.1917,45.0977,45.1148,76500.0
2012-11-19 12:10:00,52.78,52.84,52.78,52.83,5300.0,45.0977,45.149,45.0977,45.1404,5300.0
2012-11-19 12:15:00,52.83,52.86,52.81,52.85,8300.0,45.1404,45.1661,45.1233,45.1575,8300.0
2012-11-19 12:20:00,52.85,52.92,52.83,52.9,10400.0,45.1575,45.2173,45.1404,45.2002,10400.0
2012-11-19 12:25:00,52.91,52.93,52.86,52.92,9300.0,45.2088,45.2259,45.1661,45.2173,9300.0
2012-11-19 12:30:00,52.92,52.95,52.91,52.94,6900.0,45.2173,45.243,45.2088,45.2344,6900.0
2012-11-19 12:35:00,52.94,52.96,52.94,52.96,8400.0,45.2344,45.2515,45.2344,45.2515,8400.0
2012-11-19 12:40:00,52.95,52.97,52.84,52.85,40200.0,45.243,45.26,45.149,45.1575,40200.0
2012-11-19 12:45:00,52.84,52.86,52.83,52.85,16000.0,45.149,45.1661,45.1404,45.1575,16000.0
2012-11-19 12:50:00,52.85,52.91,52.85,52.9,9400.0,45.1575,45.2088,45.1575,45.2002,9400.0
2012-11-19 12:55:00,52.9,52.91,52.88,52.9,13200.0,45.2002,45.2088,45.1831,45.2002,13200.0
2012-11-19 13:00:00,52.89,52.89,52.84,52.88,14600.0,45.1917,45.1917,45.149,45.1831,14600.0
2012-11-19 13:05:00,52.88,52.9,52.8,52.83,16600.0,45.1831,45.2002,45.1148,45.1404,16600.0
2012-11-19 13:10:00,52.83,52.84,52.77,52.77,13600.0,45.1404,45.149,45.0892,45.0892,13600.0
2012-11-19 13:15:00,52.77,52.83,52.77,52.78,11700.0,45.0892,45.1404,45.0892,45.0977,11700.0
2012-11-19 13:20:00,52.78,52.84,52.77,52.83,21000.0,45.0977,45.149,45.0892,45.1404,21000.0
2012-11-19 13:25:00,52.82,52.83,52.8,52.83,8100.0,45.1319,45.1404,45.1148,45.1404,8100.0
2012-11-19 13:30:00,52.83,52.87,52.83,52.86,10900.0,45.1404,45.1746,45.1404,45.1661,10900.0
2012-11-19 13:35:00,52.86,52.86,52.78,52.84,24800.0,45.1661,45.1661,45.0977,45.149,24800.0
2012-11-19 13:40:00,52.83,52.86,52.81,52.83,12300.0,45.1404,45.1661,45.1233,45.1404,12300.0
2012-11-19 13:45:00,52.84,52.88,52.82,52.88,9100.0,45.149,45.1831,45.1319,45.1831,9100.0
2012-11-19 13:50:00,52.87,52.88,52.85,52.86,14800.0,45.1746,45.1831,45.1575,45.1661,14800.0
2012-11-19 13:55:00,52.85,52.86,52.81,52.83,31800.0,45.1575,45.1661,45.1233,45.1404,31800.0
2012-11-19 14:00:00,52.83,52.89,52.82,52.87,20500.0,45.1404,45.1917,45.1319,45.1746,20500.0
2012-11-19 14:05:00,52.87,52.9,52.83,52.85,22500.0,45.1746,45.2002,45.1404,45.1575,22500.0
2012-11-19 14:10:00,52.84,52.85,52.83,52.84,24800.0,45.149,45.1575,45.1404,45.149,24800.0
2012-11-19 14:15:00,52.84,52.85,52.83,52.85,16500.0,45.149,45.1575,45.1404,45.1575,16500.0
2012-11-19 14:20:00,52.84,52.85,52.83,52.84,31700.0,45.149,45.1575,45.1404,45.149,31700.0
2012-11-19 14:25:00,52.84,52.85,52.83,52.84,17600.0,45.149,45.1575,45.1404,45.149,17600.0
2012-11-19 14:30:00,52.84,52.85,52.83,52.84,15500.0,45.149,45.1575,45.1404,45.149,15500.0
2012-11-19 14:35:00,52.84,52.85,52.83,52.84,35700.0,45.149,45.1575,45.1404,45.149,35700.0
2012-11-19 14:40:00,52.84,52.9,52.83,52.87,19600.0,45.149,45.2002,45.1404,45.1746,19600.0
2012-11-19 14:45:00,52.87,52.95,52.87,52.94,21800.0,45.1746,45.243,45.1746,45.2344,21800.0
2012-11-19 14:50:00,52.94,53.0,52.94,53.0,54500.0,45.2344,45.2857,45.2344,45.2857,54500.0
2012-11-19 14:55:00,52.97,53.03,52.96,53.01,15100.0,45.26,45.3113,45.2515,45.2942,15100.0
2012-11-19 15:00:00,53.01,53.04,52.99,53.04,13900.0,45.2942,45.3199,45.2771,45.3199,13900.0
2012-11-19 15:05:00,53.03,53.03,52.99,53.03,14300.0,45.3113,45.3113,45.2771,45.3113,14300.0
2012-11-19 15:10:00,53.02,53.06,53.0,53.02,18400.0,45.3028,45.3369,45.2857,45.3028,18400.0
2012-11-19 15:15:00,53.03,53.04,53.01,53.04,10900.0,45.3113,45.3199,45.2942,45.3199,10900.0
2012-11-19 15:20:00,53.05,53.1,53.05,53.09,24800.0,45.3284,45.3711,45.3284,45.3626,24800.0
2012-11-19 15:25:00,53.09,53.09,53.05,53.06,19200.0,45.3626,45.3626,45.3284,45.3369,19200.0
2012-11-19 15:30:00,53.05,53.08,53.05,53.07,38100.0,45.3284,45.354,45.3284,45.3455,38100.0
2012-11-19 15:35:00,53.07,53.09,53.04,53.05,52600.0,45.3455,45.3626,45.3199,45.3284,52600.0
2012-11-19 15:40:00,53.06,53.06,52.99,53.0,39300.0,45.3369,45.3369,45.2771,45.2857,39300.0
2012-11-19 15:45:00,53.0,53.07,52.99,53.03,81000.0,45.2857,45.3455,45.2771,45.3113,81000.0
2012-11-19 15:50:00,53.03,53.13,53.0,53.03,129400.0,45.3113,45.3968,45.2857,45.3113,129400.0
2012-11-19 15:55:00,53.03,53.07,52.99,52.99,279600.0,45.3113,45.3455,45.2771,45.2771,279600.0
2012-11-20 09:30:00,53.05,53.33,52.8,53.24,74500.0,45.3284,45.5676,45.1148,45.4907,74500.0
2012-11-20 09:35:00,53.24,53.33,53.17,53.27,34700.0,45.4907,45.5676,45.4309,45.5164,34700.0
2012-11-20 09:40:00,53.28,53.3,52.94,53.07,135600.0,45.5249,45.542,45.2344,45.3455,135600.0
2012-11-20 09:45:00,53.04,53.14,53.04,53.12,54500.0,45.3199,45.4053,45.3199,45.3882,54500.0
2012-11-20 09:50:00,53.13,53.19,53.07,53.1,53000.0,45.3968,45.448,45.3455,45.3711,53000.0
2012-11-20 09:55:00,53.09,53.37,53.09,53.37,23100.0,45.3626,45.6018,45.3626,45.6018,23100.0
2012-11-20 10:00:00,53.38,53.38,53.24,53.26,22200.0,45.6104,45.6104,45.4907,45.5078,22200.0
2012-11-20 10:05:00,53.27,53.31,53.25,53.28,17900.0,45.5164,45.5506,45.4993,45.5249,17900.0
2012-11-20 10:10:00,53.26,53.33,53.19,53.32,35900.0,45.5078,45.5676,45.448,45.5591,35900.0
2012-11-20 10:15:00,53.32,53.48,53.32,53.47,23900.0,45.5591,45.6958,45.5591,45.6873,23900.0
2012-11-20 10:20:00,53.46,53.59,53.42,53.48,47100.0,45.6787,45.7898,45.6445,45.6958,47100.0
2012-11-20 10:25:00,53.48,53.5,53.44,53.47,20500.0,45.6958,45.7129,45.6616,45.6873,20500.0
2012-11-20 10:30:00,53.46,53.49,53.43,53.49,11500.0,45.6787,45.7044,45.6531,45.7044,11500.0
2012-11-20 10:35:00,53.5,53.59,53.47,53.59,39300.0,45.7129,45.7898,45.6873,45.7898,39300.0
2012-11-20 10:40:00,53.59,53.65,53.53,53.55,46100.0,45.7898,45.8411,45.7385,45.7556,46100.0
2012-11-20 10:45:00,53.57,53.65,53.57,53.61,10000.0,45.7727,45.8411,45.7727,45.8069,10000.0
2012-11-20 10:50:00,53.61,53.63,53.58,53.61,28500.0,45.8069,45.824,45.7813,45.8069,28500.0
2012-11-20 10:55:00,53.61,53.64,53.56,53.59,19800.0,45.8069,45.8325,45.7642,45.7898,19800.0
2012-11-20 11:00:00,53.6,53.61,53.49,53.53,28000.0,45.7983,45.8069,45.7044,45.7385,28000.0
2012-11-20 11:05:00,53.53,53.56,53.47,53.52,50500.0,45.7385,45.7642,45.6873,45.73,50500.0
2012-11-20 11:10:00,53.52,53.55,53.48,53.49,12400.0,45.73,45.7556,45.6958,45.7044,12400.0
2012-11-20 11:15:00,53.49,53.54,53.49,53.52,18800.0,45.7044,45.7471,45.7044,45.73,18800.0
2012-11-20 11:20:00,53.53,53.56,53.5,53.53,9200.0,45.7385,45.7642,45.7129,45.7385,9200.0
2012-11-20 11:25:00,53.53,53.6,53.52,53.58,33600.0,45.7385,45.7983,45.73,45.7813,33600.0
2012-11-20 11:30:00,53.59,53.68,53.59,53.63,28700.0,45.7898,45.8667,45.7898,45.824,28700.0
2012-11-20 11:35:00,53.64,53.67,53.62,53.62,25100.0,45.8325,45.8582,45.8154,45.8154,25100.0
2012-11-20 11:40:00,53.62,53.65,53.6,53.63,13200.0,45.8154,45.8411,45.7983,45.824,13200.0
2012-11-20 11:45:00,53.63,53.66,53.62,53.64,18000.0,45.824,45.8496,45.8154,45.8325,18000.0
2012-11-20 11:50:00,53.64,53.77,53.63,53.73,19800.0,45.8325,45.9436,45.824,45.9094,19800.0
2012-11-20 11:55:00,53.74,53.78,53.72,53.76,13800.0,45.918,45.9521,45.9009,45.9351,13800.0
2012-11-20 12:00:00,53.77,53.78,53.74,53.78,16300.0,45.9436,45.9521,45.918,45.9521,16300.0
2012-11-20 12:05:00,53.76,53.77,53.72,53.73,12900.0,45.9351,45.9436,45.9009,45.9094,12900.0
2012-11-20 12:10:00,53.72,53.77,53.72,53.73,11100.0,45.9009,45.9436,45.9009,45.9094,11100.0
2012-11-20 12:15:00,53.73,53.75,53.7,53.72,14500.0,45.9094,45.9265,45.8838,45.9009,14500.0
2012-11-20 12:20:00,53.72,53.8,53.72,53.79,8600.0,45.9009,45.9692,45.9009,45.9607,8600.0
2012-11-20 12:25:00,53.77,53.79,53.74,53.77,8900.0,45.9436,45.9607,45.918,45.9436,8900.0
2012-11-20 12:30:00,53.77,53.79,53.76,53.79,8300.0,45.9436,45.9607,45.9351,45.9607,8300.0
2012-11-20 12:35:00,53.77,53.83,53.76,53.79,13600.0,45.9436,45.9949,45.9351,45.9607,13600.0
2012-11-20 12:40:00,53.77,53.83,53.76,53.83,6900.0,45.9436,45.9949,45.9351,45.9949,6900.0
2012-11-20 12:45:00,53.83,53.85,53.8,53.8,7400.0,45.9949,46.012,45.9692,45.9692,7400.0
2012-11-20 12:50:00,53.82,53.86,53.8,53.85,6700.0,45.9863,46.0205,45.9692,46.012,6700.0
2012-11-20 12:55:00,53.85,53.89,53.55,53.7,80600.0,46.012,46.0461,45.7556,45.8838,80600.0
2012-11-20 13:00:00,53.68,53.7,53.62,53.67,19400.0,45.8667,45.8838,45.8154,45.8582,19400.0
2012-11-20 13:05:00,53.66,53.67,53.61,53.63,13000.0,45.8496,45.8582,45.8069,45.824,13000.0
2012-11-20 13:10:00,53.63,53.63,53.39,53.46,17700.0,45.824,45.824,45.6189,45.6787,17700.0
2012-11-20 13:15:00,53.48,53.55,53.48,53.53,11200.0,45.6958,45.7556,45.6958,45.7385,11200.0
2012-11-20 13:20:00,53.51,53.56,53.5,53.54,21500.0,45.7214,45.7642,45.7129,45.7471,21500.0
2012-11-20 13:25:00,53.53,53.53,53.34,53.38,29600.0,45.7385,45.7385,45.5762,45.6104,29600.0
2012-11-20 13:30:00,53.38,53.48,53.35,53.48,13500.0,45.6104,45.6958,45.5847,45.6958,13500.0
2012-11-20 13:35:00,53.48,53.55,53.48,53.5,15200.0,45.6958,45.7556,45.6958,45.7129,15200.0
2012-11-20 13:40:00,53.51,53.51,53.48,53.49,9600.0,45.7214,45.7214,45.6958,45.7044,9600.0
2012-11-20 13:45:00,53.49,53.51,53.48,53.51,18900.0,45.7044,45.7214,45.6958,45.7214,18900.0
2012-11-20 13:50:00,53.51,53.51,53.49,53.5,19100.0,45.7214,45.7214,45.7044,45.7129,19100.0
2012-11-20 13:55:00,53.5,53.59,53.49,53.56,24500.0,45.7129,45.7898,45.7044,45.7642,24500.0
2012-11-20 14:00:00,53.55,53.56,53.47,53.47,7700.0,45.7556,45.7642,45.6873,45.6873,7700.0
2012-11-20 14:05:00,53.45,53.52,53.44,53.48,15100.0,45.6702,45.73,45.6616,45.6958,15100.0
2012-11-20 14:10:00,53.48,53.56,53.48,53.53,10800.0,45.6958,45.7642,45.6958,45.7385,10800.0
2012-11-20 14:15:00,53.53,53.55,53.49,53.49,24100.0,45.7385,45.7556,45.7044,45.7044,24100.0
2012-11-20 14:20:00,53.49,53.54,53.47,53.51,12500.0,45.7044,45.7471,45.6873,45.7214,12500.0
2012-11-20 14:25:00,53.51,53.55,53.5,53.54,10500.0,45.7214,45.7556,45.7129,45.7471,10500.0
2012-11-20 14:30:00,53.53,53.55,53.48,53.48,16400.0,45.7385,45.7556,45.6958,45.6958,16400.0
2012-11-20 14:35:00,53.47,53.47,53.44,53.45,6600.0,45.6873,45.6873,45.6616,45.6702,6600.0
2012-11-20 14:40:00,53.45,53.49,53.45,53.48,14500.0,45.6702,45.7044,45.6702,45.6958,14500.0
2012-11-20 14:45:00,53.48,53.51,53.45,53.48,18900.0,45.6958,45.7214,45.6702,45.6958,18900.0
2012-11-20 14:50:00,53.48,53.55,53.48,53.54,8300.0,45.6958,45.7556,45.6958,45.7471,8300.0
2012-11-20 14:55:00,53.55,53.55,53.51,53.55,8100.0,45.7556,45.7556,45.7214,45.7556,8100.0
2012-11-20 15:00:00,53.54,53.64,53.54,53.62,11000.0,45.7471,45.8325,45.7471,45.8154,11000.0
2012-11-20 15:05:00,53.63,53.65,53.57,53.64,14300.0,45.824,45.8411,45.7727,45.8325,14300.0
2012-11-20 15:10:00,53.63,53.65,53.62,53.64,9600.0,45.824,45.8411,45.8154,45.8325,9600.0
2012-11-20 15:15:00,53.64,53.64,53.56,53.62,17700.0,45.8325,45.8325,45.7642,45.8154,17700.0
2012-11-20 15:20:00,53.63,53.7,53.63,53.7,29900.0,45.824,45.8838,45.824,45.8838,29900.0
2012-11-20 15:25:00,53.7,53.73,53.67,53.73,54500.0,45.8838,45.9094,45.8582,45.9094,54500.0
2012-11-20 15:30:00,53.74,53.74,53.68,53.69,42600.0,45.918,45.918,45.8667,45.8752,42600.0
2012-11-20 15:35:00,53.69,53.71,53.66,53.67,22900.0,45.8752,45.8923,45.8496,45.8582,22900.0
2012-11-20 15:40:00,53.68,53.69,53.59,53.59,38500.0,45.8667,45.8752,45.7898,45.7898,38500.0
2012-11-20 15:45:00,53.59,53.62,53.56,53.6,60700.0,45.7898,45.8154,45.7642,45.7983,60700.0
2012-11-20 15:50:00,53.6,53.62,53.57,53.61,128900.0,45.7983,45.8154,45.7727,45.8069,128900.0
2012-11-20 15:55:00,53.61,53.61,53.51,53.6,228800.0,45.8069,45.8069,45.7214,45.7983,228800.0
2012-11-21 09:30:00,53.62,53.7,53.6,53.61,67300.0,45.8154,45.8838,45.7983,45.8069,67300.0
2012-11-21 09:35:00,53.61,53.69,53.42,53.53,93900.0,45.8069,45.8752,45.6445,45.7385,93900.0
2012-11-21 09:40:00,53.53,53.68,53.53,53.6,19800.0,45.7385,45.8667,45.7385,45.7983,19800.0
2012-11-21 09:45:00,53.59,53.61,53.52,53.6,53900.0,45.7898,45.8069,45.73,45.7983,53900.0
2012-11-21 09:50:00,53.6,53.6,53.55,53.56,26800.0,45.7983,45.7983,45.7556,45.7642,26800.0
2012-11-21 09:55:00,53.55,53.64,53.54,53.6,37900.0,45.7556,45.8325,45.7471,45.7983,37900.0
2012-11-21 10:00:00,53.6,53.62,53.54,53.54,30200.0,45.7983,45.8154,45.7471,45.7471,30200.0
2012-11-21 10:05:00,53.53,53.6,53.5,53.59,35300.0,45.7385,45.7983,45.7129,45.7898,35300.0
2012-11-21 10:10:00,53.57,53.6,53.53,53.54,33900.0,45.7727,45.7983,45.7385,45.7471,33900.0
2012-11-21 10:15:00,53.54,53.58,53.53,53.57,25100.0,45.7471,45.7813,45.7385,45.7727,25100.0
2012-11-21 10:20:00,53.56,53.63,53.55,53.55,25900.0,45.7642,45.824,45.7556,45.7556,25900.0
2012-11-21 10:25:00,53.54,53.55,53.48,53.55,13800.0,45.7471,45.7556,45.6958,45.7556,13800.0
2012-11-21 10:30:00,53.56,53.59,53.52,53.59,19000.0,45.7642,45.7898,45.73,45.7898,19000.0
2012-11-21 10:35:00,53.58,53.58,53.48,53.5,19000.0,45.7813,45.7813,45.6958,45.7129,19000.0
2012-11-21 10:40:00,53.49,53.55,53.47,53.55,23200.0,45.7044,45.7556,45.6873,45.7556,23200.0
2012-11-21 10:45:00,53.56,53.57,53.5,53.52,16200.0,45.7642,45.7727,45.7129,45.73,16200.0
2012-11-21 10:50:00,53.53,53.55,53.47,53.49,54100.0,45.7385,45.7556,45.6873,45.7044,54100.0
2012-11-21 10:55:00,53.49,53.54,53.43,53.52,96000.0,45.7044,45.7471,45.6531,45.73,96000.0
2012-11-21 11:00:00,53.53,53.57,53.46,53.52,56100.0,45.7385,45.7727,45.6787,45.73,56100.0
2012-11-21 11:05:00,53.52,53.62,53.52,53.6,12700.0,45.73,45.8154,45.73,45.7983,12700.0
2012-11-21 11:10:00,53.59,53.64,53.57,53.64,21000.0,45.7898,45.8325,45.7727,45.8325,21000.0
2012-11-21 11:15:00,53.64,53.65,53.62,53.62,9500.0,45.8325,45.8411,45.8154,45.8154,9500.0
2012-11-21 11:20:00,53.62,53.64,53.6,53.6,8700.0,45.8154,45.8325,45.7983,45.7983,8700.0
2012-11-21 11:25:00,53.6,53.64,53.6,53.64,8400.0,45.7983,45.8325,45.7983,45.8325,8400.0
2012-11-21 11:30:00,53.63,53.67,53.61,53.64,10400.0,45.824,45.8582,45.8069,45.8325,10400.0
2012-11-21 11:35:00,53.65,53.66,53.58,53.65,13900.0,45.8411,45.8496,45.7813,45.8411,13900.0
2012-11-21 11:40:00,53.65,53.66,53.61,53.64,10400.0,45.8411,45.8496,45.8069,45.8325,10400.0
2012-11-21 11:45:00,53.63,53.64,53.58,53.61,9700.0,45.824,45.8325,45.7813,45.8069,9700.0
2012-11-21 11:50:00,53.61,53.62,53.57,53.58,12000.0,45.8069,45.8154,45.7727,45.7813,12000.0
2012-11-21 11:55:00,53.58,53.6,53.57,53.58,12100.0,45.7813,45.7983,45.7727,45.7813,12100.0
2012-11-21 12:00:00,53.58,53.59,53.57,53.58,20700.0,45.7813,45.7898,45.7727,45.7813,20700.0
2012-11-21 12:05:00,53.57,53.66,53.57,53.61,22000.0,45.7727,45.8496,45.7727,45.8069,22000.0
2012-11-21 12:10:00,53.62,53.7,53.62,53.7,5400.0,45.8154,45.8838,45.8154,45.8838,5400.0
2012-11-21 12:15:00,53.69,53.69,53.6,53.6,6700.0,45.8752,45.8752,45.7983,45.7983,6700.0
2012-11-21 12:20:00,53.61,53.71,53.61,53.71,11300.0,45.8069,45.8923,45.8069,45.8923,11300.0
2012-11-21 12:25:00,53.71,53.75,53.69,53.71,9900.0,45.8923,45.9265,45.8752,45.8923,9900.0
2012-11-21 12:30:00,53.7,53.72,53.68,53.71,9000.0,45.8838,45.9009,45.8667,45.8923,9000.0
2012-11-21 12:35:00,53.72,53.72,53.68,53.69,10500.0,45.9009,45.9009,45.8667,45.8752,10500.0
2012-11-21 12:40:00,53.68,53.71,53.66,53.67,8800.0,45.8667,45.8923,45.8496,45.8582,8800.0
2012-11-21 12:45:00,53.66,53.69,53.66,53.67,6100.0,45.8496,45.8752,45.8496,45.8582,6100.0
2012-11-21 12:50:00,53.66,53.67,53.64,53.64,4100.0,45.8496,45.8582,45.8325,45.8325,4100.0
2012-11-21 12:55:00,53.64,53.66,53.63,53.66,6800.0,45.8325,45.8496,45.824,45.8496,6800.0
2012-11-21 13:00:00,53.65,53.7,53.65,53.68,11700.0,45.8411,45.8838,45.8411,45.8667,11700.0
2012-11-21 13:05:00,53.66,53.73,53.65,53.73,23000.0,45.8496,45.9094,45.8411,45.9094,23000.0
2012-11-21 13:10:00,53.72,53.74,53.7,53.7,9900.0,45.9009,45.918,45.8838,45.8838,9900.0
2012-11-21 13:15:00,53.7,53.71,53.69,53.71,12400.0,45.8838,45.8923,45.8752,45.8923,12400.0
2012-11-21 13:20:00,53.71,53.73,53.7,53.7,6200.0,45.8923,45.9094,45.8838,45.8838,6200.0
2012-11-21 13:25:00,53.7,53.71,53.7,53.7,7000.0,45.8838,45.8923,45.8838,45.8838,7000.0
2012-11-21 13:30:00,53.71,53.73,53.7,53.72,7200.0,45.8923,45.9094,45.8838,45.9009,7200.0
2012-11-21 13:35:00,53.71,53.75,53.71,53.75,5300.0,45.8923,45.9265,45.8923,45.9265,5300.0
2012-11-21 13:40:00,53.74,53.75,53.72,53.74,7800.0,45.918,45.9265,45.9009,45.918,7800.0
2012-11-21 13:45:00,53.74,53.81,53.74,53.8,30600.0,45.918,45.9778,45.918,45.9692,30600.0
2012-11-21 13:50:00,53.8,53.81,53.77,53.79,10600.0,45.9692,45.9778,45.9436,45.9607,10600.0
2012-11-21 13:55:00,53.8,53.8,53.76,53.77,9300.0,45.9692,45.9692,45.9351,45.9436,9300.0
2012-11-21 14:00:00,53.77,53.8,53.75,53.77,18700.0,45.9436,45.9692,45.9265,45.9436,18700.0
2012-11-21 14:05:00,53.76,53.78,53.75,53.78,8600.0,45.9351,45.9521,45.9265,45.9521,8600.0
2012-11-21 14:10:00,53.77,53.8,53.75,53.76,17800.0,45.9436,45.9692,45.9265,45.9351,17800.0
2012-11-21 14:15:00,53.75,53.76,53.68,53.69,30400.0,45.9265,45.9351,45.8667,45.8752,30400.0
2012-11-21 14:20:00,53.7,53.71,53.68,53.7,55500.0,45.8838,45.8923,45.8667,45.8838,55500.0
2012-11-21 14:25:00,53.7,53.73,53.69,53.7,29900.0,45.8838,45.9094,45.8752,45.8838,29900.0
2012-11-21 14:30:00,53.7,53.71,53.69,53.7,49500.0,45.8838,45.8923,45.8752,45.8838,49500.0
2012-11-21 14:35:00,53.7,53.71,53.68,53.68,5700.0,45.8838,45.8923,45.8667,45.8667,5700.0
2012-11-21 14:40:00,53.67,53.67,53.61,53.61,7900.0,45.8582,45.8582,45.8069,45.8069,7900.0
2012-11-21 14:45:00,53.62,53.63,53.57,53.57,19900.0,45.8154,45.824,45.7727,45.7727,19900.0
2012-11-21 14:50:00,53.57,53.57,53.53,53.55,11600.0,45.7727,45.7727,45.7385,45.7556,11600.0
2012-11-21 14:55:00,53.56,53.56,53.54,53.54,10700.0,45.7642,45.7642,45.7471,45.7471,10700.0
2012-11-21 15:00:00,53.54,53.56,53.53,53.55,10000.0,45.7471,45.7642,45.7385,45.7556,10000.0
2012-11-21 15:05:00,53.55,53.56,53.54,53.55,29500.0,45.7556,45.7642,45.7471,45.7556,29500.0
2012-11-21 15:10:00,53.55,53.55,53.49,53.5,19500.0,45.7556,45.7556,45.7044,45.7129,19500.0
2012-11-21 15:15:00,53.51,53.54,53.5,53.53,8700.0,45.7214,45.7471,45.7129,45.7385,8700.0
2012-11-21 15:20:00,53.53,53.53,53.51,53.51,9300.0,45.7385,45.7385,45.7214,45.7214,9300.0
2012-11-21 15:25:00,53.51,53.52,53.48,53.5,9900.0,45.7214,45.73,45.6958,45.7129,9900.0
2012-11-21 15:30:00,53.5,53.53,53.49,53.52,9300.0,45.7129,45.7385,45.7044,45.73,9300.0
2012-11-21 15:35:00,53.52,53.58,53.52,53.58,15600.0,45.73,45.7813,45.73,45.7813,15600.0
2012-11-21 15:40:00,53.58,53.62,53.58,53.61,14000.0,45.7813,45.8154,45.7813,45.8069,14000.0
2012-11-21 15:45:00,53.61,53.65,53.58,53.64,29600.0,45.8069,45.8411,45.7813,45.8325,29600.0
2012-11-21 15:50:00,53.64,53.64,53.55,53.55,41200.0,45.8325,45.8325,45.7556,45.7556,41200.0
2012-11-21 15:55:00,53.55,53.59,53.47,53.5,207500.0,45.7556,45.7898,45.6873,45.7129,207500.0
2012-11-23 09:30:00,53.66,53.88,53.61,53.79,26900.0,45.8496,46.0376,45.8069,45.9607,26900.0
2012-11-23 09:35:00,53.75,53.85,53.69,53.83,10900.0,45.9265,46.012,45.8752,45.9949,10900.0
2012-11-23 09:40:00,53.82,53.9,53.77,53.9,17700.0,45.9863,46.0547,45.9436,46.0547,17700.0
2012-11-23 09:45:00,53.94,53.97,53.88,53.9,15900.0,46.0889,46.1145,46.0376,46.0547,15900.0
2012-11-23 09:50:00,53.91,54.0,53.89,53.98,18100.0,46.0632,46.1401,46.0461,46.123,18100.0
2012-11-23 09:55:00,53.99,54.0,53.9,53.91,12800.0,46.1316,46.1401,46.0547,46.0632,12800.0
2012-11-23 10:00:00,53.91,53.99,53.9,53.99,27300.0,46.0632,46.1316,46.0547,46.1316,27300.0
2012-11-23 10:05:00,53.97,53.99,53.94,53.99,12200.0,46.1145,46.1316,46.0889,46.1316,12200.0
2012-11-23 10:10:00,53.99,53.99,53.98,53.99,13900.0,46.1316,46.1316,46.123,46.1316,13900.0
2012-11-23 10:15:00,53.99,54.09,53.99,54.03,38200.0,46.1316,46.217,46.1316,46.1658,38200.0
2012-11-23 10:20:00,54.03,54.04,54.01,54.01,15200.0,46.1658,46.1743,46.1487,46.1487,15200.0
2012-11-23 10:25:00,54.03,54.04,54.01,54.02,15300.0,46.1658,46.1743,46.1487,46.1572,15300.0
2012-11-23 10:30:00,54.02,54.04,54.02,54.04,9300.0,46.1572,46.1743,46.1572,46.1743,9300.0
2012-11-23 10:35:00,54.04,54.05,54.01,54.03,9400.0,46.1743,46.1828,46.1487,46.1658,9400.0
2012-11-23 10:40:00,54.03,54.08,54.0,54.08,10700.0,46.1658,46.2085,46.1401,46.2085,10700.0
2012-11-23 10:45:00,54.08,54.15,54.07,54.13,13200.0,46.2085,46.2683,46.1999,46.2512,13200.0
2012-11-23 10:50:00,54.14,54.21,54.14,54.21,6100.0,46.2597,46.3196,46.2597,46.3196,6100.0
2012-11-23 10:55:00,54.21,54.27,54.2,54.24,11200.0,46.3196,46.3708,46.311,46.3452,11200.0
2012-11-23 11:00:00,54.26,54.27,54.18,54.2,26400.0,46.3623,46.3708,46.2939,46.311,26400.0
2012-11-23 11:05:00,54.19,54.27,54.16,54.27,5700.0,46.3025,46.3708,46.2768,46.3708,5700.0
2012-11-23 11:10:00,54.27,54.37,54.27,54.37,13600.0,46.3708,46.4563,46.3708,46.4563,13600.0
2012-11-23 11:15:00,54.36,54.41,54.35,54.37,14000.0,46.4477,46.4904,46.4392,46.4563,14000.0
2012-11-23 11:20:00,54.38,54.44,54.36,54.43,12300.0,46.4648,46.5161,46.4477,46.5075,12300.0
2012-11-23 11:25:00,54.43,54.43,54.37,54.37,10200.0,46.5075,46.5075,46.4563,46.4563,10200.0
2012-11-23 11:30:00,54.37,54.42,54.35,54.4,10700.0,46.4563,46.499,46.4392,46.4819,10700.0
2012-11-23 11:35:00,54.4,54.42,54.37,54.38,10100.0,46.4819,46.499,46.4563,46.4648,10100.0
2012-11-23 11:40:00,54.39,54.39,54.32,54.36,11800.0,46.4734,46.4734,46.4135,46.4477,11800.0
2012-11-23 11:45:00,54.31,54.32,54.27,54.27,12400.0,46.405,46.4135,46.3708,46.3708,12400.0
2012-11-23 11:50:00,54.27,54.27,54.23,54.23,9000.0,46.3708,46.3708,46.3366,46.3366,9000.0
2012-11-23 11:55:00,54.2,54.28,54.2,54.25,38800.0,46.311,46.3794,46.311,46.3537,38800.0
2012-11-23 12:00:00,54.26,54.3,54.2,54.2,8900.0,46.3623,46.3965,46.311,46.311,8900.0
2012-11-23 12:05:00,54.21,54.25,54.2,54.2,11100.0,46.3196,46.3537,46.311,46.311,11100.0
2012-11-23 12:10:00,54.22,54.24,54.19,54.21,8000.0,46.3281,46.3452,46.3025,46.3196,8000.0
2012-11-23 12:15:00,54.2,54.21,54.16,54.17,12700.0,46.311,46.3196,46.2768,46.2854,12700.0
2012-11-23 12:20:00,54.19,54.24,54.19,54.22,10000.0,46.3025,46.3452,46.3025,46.3281,10000.0
2012-11-23 12:25:00,54.21,54.25,54.2,54.21,10800.0,46.3196,46.3537,46.311,46.3196,10800.0
2012-11-23 12:30:00,54.21,54.29,54.21,54.29,10600.0,46.3196,46.3879,46.3196,46.3879,10600.0
2012-11-23 12:35:00,54.3,54.38,54.29,54.38,12400.0,46.3965,46.4648,46.3879,46.4648,12400.0
2012-11-23 12:40:00,54.37,54.44,54.37,54.44,16400.0,46.4563,46.5161,46.4563,46.5161,16400.0
2012-11-23 12:45:00,54.43,54.46,54.41,54.43,31600.0,46.5075,46.5332,46.4904,46.5075,31600.0
2012-11-23 12:50:00,54.43,54.48,54.42,54.45,31700.0,46.5075,46.5503,46.499,46.5246,31700.0
2012-11-23 12:55:00,54.45,54.53,54.44,54.51,48100.0,46.5246,46.593,46.5161,46.5759,48100.0
2012-11-26 09:30:00,54.0,54.33,53.86,53.91,30000.0,46.1401,46.4221,46.0205,46.0632,30000.0
2012-11-26 09:35:00,53.96,54.04,53.93,53.96,31900.0,46.1059,46.1743,46.0803,46.1059,31900.0
2012-11-26 09:40:00,53.97,54.0,53.88,53.99,18900.0,46.1145,46.1401,46.0376,46.1316,18900.0
2012-11-26 09:45:00,53.99,54.04,53.95,54.03,54900.0,46.1316,46.1743,46.0974,46.1658,54900.0
2012-11-26 09:50:00,54.01,54.05,53.99,54.04,60000.0,46.1487,46.1828,46.1316,46.1743,60000.0
2012-11-26 09:55:00,54.04,54.16,54.01,54.14,16300.0,46.1743,46.2768,46.1487,46.2597,16300.0
2012-11-26 10:00:00,54.14,54.14,54.09,54.11,10300.0,46.2597,46.2597,46.217,46.2341,10300.0
2012-11-26 10:05:00,54.1,54.1,53.97,53.97,14900.0,46.2256,46.2256,46.1145,46.1145,14900.0
2012-11-26 10:10:00,53.98,54.06,53.94,54.04,25400.0,46.123,46.1914,46.0889,46.1743,25400.0
2012-11-26 10:15:00,54.04,54.05,53.99,54.01,11700.0,46.1743,46.1828,46.1316,46.1487,11700.0
2012-11-26 10:20:00,54.02,54.03,53.95,53.96,17800.0,46.1572,46.1658,46.0974,46.1059,17800.0
2012-11-26 10:25:00,53.95,54.0,53.94,53.96,10100.0,46.0974,46.1401,46.0889,46.1059,10100.0
2012-11-26 10:30:00,53.94,53.98,53.94,53.96,33800.0,46.0889,46.123,46.0889,46.1059,33800.0
2012-11-26 10:35:00,53.96,54.0,53.95,54.0,15000.0,46.1059,46.1401,46.0974,46.1401,15000.0
2012-11-26 10:40:00,54.01,54.16,54.0,54.14,28000.0,46.1487,46.2768,46.1401,46.2597,28000.0
2012-11-26 10:45:00,54.13,54.13,54.04,54.05,20000.0,46.2512,46.2512,46.1743,46.1828,20000.0
2012-11-26 10:50:00,54.04,54.09,54.04,54.07,16400.0,46.1743,46.217,46.1743,46.1999,16400.0
2012-11-26 10:55:00,54.09,54.09,54.04,54.07,29900.0,46.217,46.217,46.1743,46.1999,29900.0
2012-11-26 11:00:00,54.07,54.12,54.03,54.08,37100.0,46.1999,46.2427,46.1658,46.2085,37100.0
2012-11-26 11:05:00,54.08,54.16,54.05,54.16,52800.0,46.2085,46.2768,46.1828,46.2768,52800.0
2012-11-26 11:10:00,54.16,54.16,54.11,54.14,19600.0,46.2768,46.2768,46.2341,46.2597,19600.0
2012-11-26 11:15:00,54.14,54.14,54.1,54.13,19400.0,46.2597,46.2597,46.2256,46.2512,19400.0
2012-11-26 11:20:00,54.12,54.15,54.09,54.09,11400.0,46.2427,46.2683,46.217,46.217,11400.0
2012-11-26 11:25:00,54.1,54.14,54.09,54.09,15800.0,46.2256,46.2597,46.217,46.217,15800.0
2012-11-26 11:30:00,54.09,54.09,54.0,54.01,5500.0,46.217,46.217,46.1401,46.1487,5500.0
2012-11-26 11:35:00,54.02,54.02,53.94,53.95,12100.0,46.1572,46.1572,46.0889,46.0974,12100.0
2012-11-26 11:40:00,53.96,53.99,53.96,53.97,9900.0,46.1059,46.1316,46.1059,46.1145,9900.0
2012-11-26 11:45:00,53.99,53.99,53.96,53.97,11900.0,46.1316,46.1316,46.1059,46.1145,11900.0
2012-11-26 11:50:00,53.97,53.99,53.96,53.97,11400.0,46.1145,46.1316,46.1059,46.1145,11400.0
2012-11-26 11:55:00,53.97,54.02,53.97,54.01,28400.0,46.1145,46.1572,46.1145,46.1487,28400.0
2012-11-26 12:00:00,54.02,54.05,54.02,54.04,8000.0,46.1572,46.1828,46.1572,46.1743,8000.0
2012-11-26 12:05:00,54.04,54.07,54.0,54.03,14000.0,46.1743,46.1999,46.1401,46.1658,14000.0
2012-11-26 12:10:00,54.03,54.1,54.02,54.1,10400.0,46.1658,46.2256,46.1572,46.2256,10400.0
2012-11-26 12:15:00,54.1,54.13,54.08,54.11,10900.0,46.2256,46.2512,46.2085,46.2341,10900.0
2012-11-26 12:20:00,54.11,54.11,54.08,54.1,11600.0,46.2341,46.2341,46.2085,46.2256,11600.0
2012-11-26 12:25:00,54.1,54.14,54.04,54.05,6100.0,46.2256,46.2597,46.1743,46.1828,6100.0
2012-11-26 12:30:00,54.05,54.05,53.98,54.0,6400.0,46.1828,46.1828,46.123,46.1401,6400.0
2012-11-26 12:35:00,53.98,54.06,53.97,54.05,9500.0,46.123,46.1914,46.1145,46.1828,9500.0
2012-11-26 12:40:00,54.06,54.11,54.04,54.11,7200.0,46.1914,46.2341,46.1743,46.2341,7200.0
2012-11-26 12:45:00,54.11,54.12,54.09,54.12,5200.0,46.2341,46.2427,46.217,46.2427,5200.0
2012-11-26 12:50:00,54.13,54.14,54.08,54.1,7500.0,46.2512,46.2597,46.2085,46.2256,7500.0
2012-11-26 12:55:00,54.13,54.13,54.1,54.11,8100.0,46.2512,46.2512,46.2256,46.2341,8100.0
2012-11-26 13:00:00,54.1,54.14,54.1,54.14,3400.0,46.2256,46.2597,46.2256,46.2597,3400.0
2012-11-26 13:05:00,54.14,54.16,54.13,54.15,34300.0,46.2597,46.2768,46.2512,46.2683,34300.0
2012-11-26 13:10:00,54.15,54.15,54.12,54.13,11800.0,46.2683,46.2683,46.2427,46.2512,11800.0
2012-11-26 13:15:00,54.12,54.18,54.12,54.16,9300.0,46.2427,46.2939,46.2427,46.2768,9300.0
2012-11-26 13:20:00,54.16,54.18,54.12,54.14,12900.0,46.2768,46.2939,46.2427,46.2597,12900.0
2012-11-26 13:25:00,54.13,54.13,54.06,54.1,4700.0,46.2512,46.2512,46.1914,46.2256,4700.0
2012-11-26 13:30:00,54.09,54.13,54.08,54.08,6100.0,46.217,46.2512,46.2085,46.2085,6100.0
2012-11-26 13:35:00,54.09,54.14,54.08,54.1,5700.0,46.217,46.2597,46.2085,46.2256,5700.0
2012-11-26 13:40:00,54.08,54.08,54.04,54.05,6200.0,46.2085,46.2085,46.1743,46.1828,6200.0
2012-11-26 13:45:00,54.08,54.08,54.05,54.06,5900.0,46.2085,46.2085,46.1828,46.1914,5900.0
2012-11-26 13:50:00,54.07,54.1,54.05,54.07,5700.0,46.1999,46.2256,46.1828,46.1999,5700.0
2012-11-26 13:55:00,54.06,54.1,54.05,54.1,4200.0,46.1914,46.2256,46.1828,46.2256,4200.0
2012-11-26 14:00:00,54.1,54.11,54.06,54.1,7200.0,46.2256,46.2341,46.1914,46.2256,7200.0
2012-11-26 14:05:00,54.1,54.12,54.06,54.12,4000.0,46.2256,46.2427,46.1914,46.2427,4000.0
2012-11-26 14:10:00,54.12,54.12,54.08,54.1,4300.0,46.2427,46.2427,46.2085,46.2256,4300.0
2012-11-26 14:15:00,54.11,54.15,54.11,54.15,9400.0,46.2341,46.2683,46.2341,46.2683,9400.0
2012-11-26 14:20:00,54.15,54.18,54.14,54.17,18000.0,46.2683,46.2939,46.2597,46.2854,18000.0
2012-11-26 14:25:00,54.16,54.16,54.09,54.12,20300.0,46.2768,46.2768,46.217,46.2427,20300.0
2012-11-26 14:30:00,54.13,54.13,54.08,54.12,6500.0,46.2512,46.2512,46.2085,46.2427,6500.0
2012-11-26 14:35:00,54.12,54.16,54.11,54.12,6700.0,46.2427,46.2768,46.2341,46.2427,6700.0
2012-11-26 14:40:00,54.13,54.15,54.09,54.11,4500.0,46.2512,46.2683,46.217,46.2341,4500.0
2012-11-26 14:45:00,54.1,54.16,54.1,54.16,5100.0,46.2256,46.2768,46.2256,46.2768,5100.0
2012-11-26 14:50:00,54.15,54.19,54.14,54.15,6700.0,46.2683,46.3025,46.2597,46.2683,6700.0
2012-11-26 14:55:00,54.15,54.23,54.1,54.23,33300.0,46.2683,46.3366,46.2256,46.3366,33300.0
2012-11-26 15:00:00,54.23,54.26,54.2,54.24,36500.0,46.3366,46.3623,46.311,46.3452,36500.0
2012-11-26 15:05:00,54.25,54.35,54.24,54.31,59100.0,46.3537,46.4392,46.3452,46.405,59100.0
2012-11-26 15:10:00,54.32,54.33,54.24,54.24,21800.0,46.4135,46.4221,46.3452,46.3452,21800.0
2012-11-26 15:15:00,54.23,54.31,54.23,54.27,115800.0,46.3366,46.405,46.3366,46.3708,115800.0
2012-11-26 15:20:00,54.26,54.36,54.26,54.35,13800.0,46.3623,46.4477,46.3623,46.4392,13800.0
2012-11-26 15:25:00,54.35,54.39,54.32,54.37,20000.0,46.4392,46.4734,46.4135,46.4563,20000.0
2012-11-26 15:30:00,54.37,54.4,54.32,54.39,26400.0,46.4563,46.4819,46.4135,46.4734,26400.0
2012-11-26 15:35:00,54.39,54.41,54.37,54.4,53500.0,46.4734,46.4904,46.4563,46.4819,53500.0
2012-11-26 15:40:00,54.39,54.49,54.39,54.46,43200.0,46.4734,46.5588,46.4734,46.5332,43200.0
2012-11-26 15:45:00,54.45,54.48,54.41,54.44,28500.0,46.5246,46.5503,46.4904,46.5161,28500.0
2012-11-26 15:50:00,54.44,54.45,54.42,54.43,29700.0,46.5161,46.5246,46.499,46.5075,29700.0
2012-11-26 15:55:00,54.43,54.53,54.41,54.51,126000.0,46.5075,46.593,46.4904,46.5759,126000.0
2012-11-27 09:30:00,54.38,54.54,54.28,54.46,27500.0,46.4648,46.6015,46.3794,46.5332,27500.0
2012-11-27 09:35:00,54.43,54.47,54.27,54.3,16900.0,46.5075,46.5417,46.3708,46.3965,16900.0
2012-11-27 09:40:00,54.32,54.36,54.25,54.32,37400.0,46.4135,46.4477,46.3537,46.4135,37400.0
2012-11-27 09:45:00,54.32,54.47,54.28,54.46,65500.0,46.4135,46.5417,46.3794,46.5332,65500.0
2012-11-27 09:50:00,54.48,54.52,54.37,54.37,29600.0,46.5503,46.5844,46.4563,46.4563,29600.0
2012-11-27 09:55:00,54.37,54.46,54.37,54.44,6000.0,46.4563,46.5332,46.4563,46.5161,6000.0
2012-11-27 10:00:00,54.46,54.49,54.28,54.28,11000.0,46.5332,46.5588,46.3794,46.3794,11000.0
2012-11-27 10:05:00,54.29,54.32,54.27,54.32,8500.0,46.3879,46.4135,46.3708,46.4135,8500.0
2012-11-27 10:10:00,54.35,54.35,54.28,54.31,17200.0,46.4392,46.4392,46.3794,46.405,17200.0
2012-11-27 10:15:00,54.3,54.34,54.27,54.3,33900.0,46.3965,46.4306,46.3708,46.3965,33900.0
2012-11-27 10:20:00,54.27,54.32,54.24,54.25,33700.0,46.3708,46.4135,46.3452,46.3537,33700.0
2012-11-27 10:25:00,54.26,54.3,54.23,54.24,8700.0,46.3623,46.3965,46.3366,46.3452,8700.0
2012-11-27 10:30:00,54.27,54.3,54.23,54.3,10600.0,46.3708,46.3965,46.3366,46.3965,10600.0
2012-11-27 10:35:00,54.29,54.33,54.23,54.25,13300.0,46.3879,46.4221,46.3366,46.3537,13300.0
2012-11-27 10:40:00,54.24,54.27,54.23,54.25,7400.0,46.3452,46.3708,46.3366,46.3537,7400.0
2012-11-27 10:45:00,54.24,54.28,54.21,54.24,11100.0,46.3452,46.3794,46.3196,46.3452,11100.0
2012-11-27 10:50:00,54.25,54.32,54.18,54.32,23000.0,46.3537,46.4135,46.2939,46.4135,23000.0
2012-11-27 10:55:00,54.32,54.32,54.27,54.32,13200.0,46.4135,46.4135,46.3708,46.4135,13200.0
2012-11-27 11:00:00,54.31,54.33,54.27,54.33,31600.0,46.405,46.4221,46.3708,46.4221,31600.0
2012-11-27 11:05:00,54.34,54.35,54.32,54.34,7000.0,46.4306,46.4392,46.4135,46.4306,7000.0
2012-11-27 11:10:00,54.33,54.36,54.31,54.32,11400.0,46.4221,46.4477,46.405,46.4135,11400.0
2012-11-27 11:15:00,54.33,54.39,54.32,54.38,8300.0,46.4221,46.4734,46.4135,46.4648,8300.0
2012-11-27 11:20:00,54.38,54.41,54.35,54.4,4500.0,46.4648,46.4904,46.4392,46.4819,4500.0
2012-11-27 11:25:00,54.42,54.43,54.36,54.43,4400.0,46.499,46.5075,46.4477,46.5075,4400.0
2012-11-27 11:30:00,54.44,54.44,54.38,54.42,3500.0,46.5161,46.5161,46.4648,46.499,3500.0
2012-11-27 11:35:00,54.42,54.55,54.42,54.55,7800.0,46.499,46.6101,46.499,46.6101,7800.0
2012-11-27 11:40:00,54.57,54.58,54.51,54.55,5400.0,46.6272,46.6357,46.5759,46.6101,5400.0
2012-11-27 11:45:00,54.54,54.56,54.52,54.52,4200.0,46.6015,46.6186,46.5844,46.5844,4200.0
2012-11-27 11:50:00,54.53,54.6,54.5,54.55,4800.0,46.593,46.6528,46.5673,46.6101,4800.0
2012-11-27 11:55:00,54.56,54.57,54.52,54.54,3400.0,46.6186,46.6272,46.5844,46.6015,3400.0
2012-11-27 12:00:00,54.53,54.67,54.53,54.62,44700.0,46.593,46.7126,46.593,46.6699,44700.0
2012-11-27 12:05:00,54.62,54.63,54.6,54.62,2900.0,46.6699,46.6784,46.6528,46.6699,2900.0
2012-11-27 12:10:00,54.62,54.63,54.58,54.58,4800.0,46.6699,46.6784,46.6357,46.6357,4800.0
2012-11-27 12:15:00,54.58,54.59,54.54,54.54,4700.0,46.6357,46.6442,46.6015,46.6015,4700.0
2012-11-27 12:20:00,54.55,54.58,54.54,54.55,5200.0,46.6101,46.6357,46.6015,46.6101,5200.0
2012-11-27 12:25:00,54.56,54.57,54.52,54.52,11100.0,46.6186,46.6272,46.5844,46.5844,11100.0
2012-11-27 12:30:00,54.52,54.53,54.5,54.5,8300.0,46.5844,46.593,46.5673,46.5673,8300.0
2012-11-27 12:35:00,54.51,54.52,54.5,54.51,5200.0,46.5759,46.5844,46.5673,46.5759,5200.0
2012-11-27 12:40:00,54.52,54.54,54.5,54.5,14000.0,46.5844,46.6015,46.5673,46.5673,14000.0
2012-11-27 12:45:00,54.51,54.52,54.5,54.5,3900.0,46.5759,46.5844,46.5673,46.5673,3900.0
2012-11-27 12:50:00,54.5,54.53,54.47,54.5,14300.0,46.5673,46.593,46.5417,46.5673,14300.0
2012-11-27 12:55:00,54.48,54.53,54.47,54.51,4400.0,46.5503,46.593,46.5417,46.5759,4400.0
2012-11-27 13:00:00,54.49,54.51,54.46,54.5,9300.0,46.5588,46.5759,46.5332,46.5673,9300.0
2012-11-27 13:05:00,54.5,54.52,54.49,54.51,7100.0,46.5673,46.5844,46.5588,46.5759,7100.0
2012-11-27 13:10:00,54.5,54.51,54.49,54.51,10100.0,46.5673,46.5759,46.5588,46.5759,10100.0
2012-11-27 13:15:00,54.52,54.56,54.52,54.53,8100.0,46.5844,46.6186,46.5844,46.593,8100.0
2012-11-27 13:20:00,54.53,54.53,54.48,54.51,8400.0,46.593,46.593,46.5503,46.5759,8400.0
2012-11-27 13:25:00,54.52,54.53,54.46,54.5,12000.0,46.5844,46.593,46.5332,46.5673,12000.0
2012-11-27 13:30:00,54.5,54.54,54.5,54.51,8600.0,46.5673,46.6015,46.5673,46.5759,8600.0
2012-11-27 13:35:00,54.5,54.54,54.47,54.48,9000.0,46.5673,46.6015,46.5417,46.5503,9000.0
2012-11-27 13:40:00,54.48,54.55,54.48,54.55,11300.0,46.5503,46.6101,46.5503,46.6101,11300.0
2012-11-27 13:45:00,54.55,54.55,54.5,54.52,5400.0,46.6101,46.6101,46.5673,46.5844,5400.0
2012-11-27 13:50:00,54.5,54.52,54.47,54.5,10100.0,46.5673,46.5844,46.5417,46.5673,10100.0
2012-11-27 13:55:00,54.51,54.52,54.48,54.51,6700.0,46.5759,46.5844,46.5503,46.5759,6700.0
2012-11-27 14:00:00,54.51,54.52,54.48,54.5,11800.0,46.5759,46.5844,46.5503,46.5673,11800.0
2012-11-27 14:05:00,54.51,54.53,54.5,54.53,13200.0,46.5759,46.593,46.5673,46.593,13200.0
2012-11-27 14:10:00,54.53,54.59,54.53,54.54,6600.0,46.593,46.6442,46.593,46.6015,6600.0
2012-11-27 14:15:00,54.53,54.59,54.53,54.56,5900.0,46.593,46.6442,46.593,46.6186,5900.0
2012-11-27 14:20:00,54.57,54.57,54.43,54.43,17000.0,46.6272,46.6272,46.5075,46.5075,17000.0
2012-11-27 14:25:00,54.43,54.46,54.35,54.38,17700.0,46.5075,46.5332,46.4392,46.4648,17700.0
2012-11-27 14:30:00,54.38,54.42,54.3,54.35,18900.0,46.4648,46.499,46.3965,46.4392,18900.0
2012-11-27 14:35:00,54.34,54.35,54.27,54.32,20300.0,46.4306,46.4392,46.3708,46.4135,20300.0
2012-11-27 14:40:00,54.32,54.36,54.28,54.28,10100.0,46.4135,46.4477,46.3794,46.3794,10100.0
2012-11-27 14:45:00,54.3,54.34,54.26,54.32,8100.0,46.3965,46.4306,46.3623,46.4135,8100.0
2012-11-27 14:50:00,54.32,54.35,54.28,54.31,13600.0,46.4135,46.4392,46.3794,46.405,13600.0
2012-11-27 14:55:00,54.33,54.43,54.33,54.39,8800.0,46.4221,46.5075,46.4221,46.4734,8800.0
2012-11-27 15:00:00,54.4,54.44,54.34,54.37,68100.0,46.4819,46.5161,46.4306,46.4563,68100.0
2012-11-27 15:05:00,54.36,54.43,54.34,54.39,29600.0,46.4477,46.5075,46.4306,46.4734,29600.0
2012-11-27 15:10:00,54.4,54.42,54.34,54.38,20500.0,46.4819,46.499,46.4306,46.4648,20500.0
2012-11-27 15:15:00,54.37,54.39,54.32,54.34,19500.0,46.4563,46.4734,46.4135,46.4306,19500.0
2012-11-27 15:20:00,54.34,54.39,54.31,54.36,18500.0,46.4306,46.4734,46.405,46.4477,18500.0
2012-11-27 15:25:00,54.37,54.39,54.32,54.38,27200.0,46.4563,46.4734,46.4135,46.4648,27200.0
2012-11-27 15:30:00,54.38,54.4,54.32,54.32,31900.0,46.4648,46.4819,46.4135,46.4135,31900.0
2012-11-27 15:35:00,54.34,54.34,54.26,54.29,11100.0,46.4306,46.4306,46.3623,46.3879,11100.0
2012-11-27 15:40:00,54.29,54.3,54.23,54.27,12000.0,46.3879,46.3965,46.3366,46.3708,12000.0
2012-11-27 15:45:00,54.28,54.32,54.22,54.29,28800.0,46.3794,46.4135,46.3281,46.3879,28800.0
2012-11-27 15:50:00,54.3,54.3,54.24,54.26,27400.0,46.3965,46.3965,46.3452,46.3623,27400.0
2012-11-27 15:55:00,54.26,54.28,54.18,54.24,62600.0,46.3623,46.3794,46.2939,46.3452,62600.0
2012-11-28 09:30:00,54.08,54.08,53.59,53.61,37100.0,46.2085,46.2085,45.7898,45.8069,37100.0
2012-11-28 09:35:00,53.62,53.86,53.62,53.75,19400.0,45.8154,46.0205,45.8154,45.9265,19400.0
2012-11-28 09:40:00,53.75,53.76,53.7,53.7,15400.0,45.9265,45.9351,45.8838,45.8838,15400.0
2012-11-28 09:45:00,53.7,53.85,53.63,53.83,30200.0,45.8838,46.012,45.824,45.9949,30200.0
2012-11-28 09:50:00,53.82,53.92,53.79,53.92,9100.0,45.9863,46.0718,45.9607,46.0718,9100.0
2012-11-28 09:55:00,53.91,53.95,53.87,53.89,9300.0,46.0632,46.0974,46.029,46.0461,9300.0
2012-11-28 10:00:00,53.88,53.88,53.77,53.83,31900.0,46.0376,46.0376,45.9436,45.9949,31900.0
2012-11-28 10:05:00,53.82,53.87,53.81,53.82,14700.0,45.9863,46.029,45.9778,45.9863,14700.0
2012-11-28 10:10:00,53.82,53.87,53.81,53.82,21200.0,45.9863,46.029,45.9778,45.9863,21200.0
2012-11-28 10:15:00,53.84,53.96,53.84,53.94,14500.0,46.0034,46.1059,46.0034,46.0889,14500.0
2012-11-28 10:20:00,53.93,54.09,53.91,54.04,27100.0,46.0803,46.217,46.0632,46.1743,27100.0
2012-11-28 10:25:00,54.03,54.05,53.93,54.0,22700.0,46.1658,46.1828,46.0803,46.1401,22700.0
2012-11-28 10:30:00,53.99,54.03,53.96,54.02,14300.0,46.1316,46.1658,46.1059,46.1572,14300.0
2012-11-28 10:35:00,54.01,54.24,54.01,54.17,13100.0,46.1487,46.3452,46.1487,46.2854,13100.0
2012-11-28 10:40:00,54.19,54.23,54.15,54.17,8600.0,46.3025,46.3366,46.2683,46.2854,8600.0
2012-11-28 10:45:00,54.18,54.3,54.17,54.27,21900.0,46.2939,46.3965,46.2854,46.3708,21900.0
2012-11-28 10:50:00,54.28,54.3,54.24,54.28,15800.0,46.3794,46.3965,46.3452,46.3794,15800.0
2012-11-28 10:55:00,54.24,54.32,54.23,54.25,6200.0,46.3452,46.4135,46.3366,46.3537,6200.0
2012-11-28 11:00:00,54.24,54.32,54.2,54.22,27400.0,46.3452,46.4135,46.311,46.3281,27400.0
2012-11-28 11:05:00,54.2,54.25,54.17,54.21,7200.0,46.311,46.3537,46.2854,46.3196,7200.0
2012-11-28 11:10:00,54.19,54.34,54.19,54.32,13100.0,46.3025,46.4306,46.3025,46.4135,13100.0
2012-11-28 11:15:00,54.3,54.41,54.3,54.41,8000.0,46.3965,46.4904,46.3965,46.4904,8000.0
2012-11-28 11:20:00,54.4,54.42,54.33,54.34,5600.0,46.4819,46.499,46.4221,46.4306,5600.0
2012-11-28 11:25:00,54.35,54.39,54.3,54.39,15200.0,46.4392,46.4734,46.3965,46.4734,15200.0
2012-11-28 11:30:00,54.37,54.4,54.29,54.37,20100.0,46.4563,46.4819,46.3879,46.4563,20100.0
2012-11-28 11:35:00,54.35,54.37,54.32,54.36,5700.0,46.4392,46.4563,46.4135,46.4477,5700.0
2012-11-28 11:40:00,54.37,54.39,54.32,54.33,6600.0,46.4563,46.4734,46.4135,46.4221,6600.0
2012-11-28 11:45:00,54.35,54.38,54.32,54.35,5900.0,46.4392,46.4648,46.4135,46.4392,5900.0
2012-11-28 11:50:00,54.35,54.38,54.33,54.34,8000.0,46.4392,46.4648,46.4221,46.4306,8000.0
2012-11-28 11:55:00,54.34,54.37,54.34,54.35,4200.0,46.4306,46.4563,46.4306,46.4392,4200.0
2012-11-28 12:00:00,54.33,54.36,54.2,54.2,12200.0,46.4221,46.4477,46.311,46.311,12200.0
2012-11-28 12:05:00,54.19,54.27,54.16,54.25,7100.0,46.3025,46.3708,46.2768,46.3537,7100.0
2012-11-28 12:10:00,54.23,54.35,54.21,54.3,8900.0,46.3366,46.4392,46.3196,46.3965,8900.0
2012-11-28 12:15:00,54.29,54.46,54.29,54.4,6900.0,46.3879,46.5332,46.3879,46.4819,6900.0
2012-11-28 12:20:00,54.41,54.45,54.36,54.44,7600.0,46.4904,46.5246,46.4477,46.5161,7600.0
2012-11-28 12:25:00,54.43,54.46,54.35,54.44,6200.0,46.5075,46.5332,46.4392,46.5161,6200.0
2012-11-28 12:30:00,54.42,54.48,54.39,54.43,5400.0,46.499,46.5503,46.4734,46.5075,5400.0
2012-11-28 12:35:00,54.44,54.46,54.42,54.43,6500.0,46.5161,46.5332,46.499,46.5075,6500.0
2012-11-28 12:40:00,54.44,54.45,54.36,54.39,23600.0,46.5161,46.5246,46.4477,46.4734,23600.0
2012-11-28 12:45:00,54.38,54.4,54.36,54.36,11500.0,46.4648,46.4819,46.4477,46.4477,11500.0
2012-11-28 12:50:00,54.36,54.41,54.35,54.4,5000.0,46.4477,46.4904,46.4392,46.4819,5000.0
2012-11-28 12:55:00,54.4,54.45,54.39,54.39,5300.0,46.4819,46.5246,46.4734,46.4734,5300.0
2012-11-28 13:00:00,54.38,54.39,54.36,54.36,3200.0,46.4648,46.4734,46.4477,46.4477,3200.0
2012-11-28 13:05:00,54.34,54.34,54.32,54.33,2100.0,46.4306,46.4306,46.4135,46.4221,2100.0
2012-11-28 13:10:00,54.32,54.38,54.31,54.33,9200.0,46.4135,46.4648,46.405,46.4221,9200.0
2012-11-28 13:15:00,54.31,54.31,54.29,54.29,18900.0,46.405,46.405,46.3879,46.3879,18900.0
2012-11-28 13:20:00,54.28,54.3,54.25,54.28,9900.0,46.3794,46.3965,46.3537,46.3794,9900.0
2012-11-28 13:25:00,54.27,54.28,54.24,54.28,13200.0,46.3708,46.3794,46.3452,46.3794,13200.0
2012-11-28 13:30:00,54.27,54.33,54.27,54.33,18000.0,46.3708,46.4221,46.3708,46.4221,18000.0
2012-11-28 13:35:00,54.33,54.37,54.32,54.36,7800.0,46.4221,46.4563,46.4135,46.4477,7800.0
2012-11-28 13:40:00,54.34,54.36,54.3,54.35,3100.0,46.4306,46.4477,46.3965,46.4392,3100.0
2012-11-28 13:45:00,54.34,54.34,54.29,54.33,11900.0,46.4306,46.4306,46.3879,46.4221,11900.0
2012-11-28 13:50:00,54.31,54.32,54.28,54.29,9000.0,46.405,46.4135,46.3794,46.3879,9000.0
2012-11-28 13:55:00,54.29,54.33,54.29,54.33,6400.0,46.3879,46.4221,46.3879,46.4221,6400.0
2012-11-28 14:00:00,54.35,54.36,54.3,54.3,7000.0,46.4392,46.4477,46.3965,46.3965,7000.0
2012-11-28 14:05:00,54.3,54.32,54.28,54.3,5000.0,46.3965,46.4135,46.3794,46.3965,5000.0
2012-11-28 14:10:00,54.31,54.31,54.29,54.31,14000.0,46.405,46.405,46.3879,46.405,14000.0
2012-11-28 14:15:00,54.32,54.32,54.28,54.31,3800.0,46.4135,46.4135,46.3794,46.405,3800.0
2012-11-28 14:20:00,54.3,54.31,54.29,54.31,5200.0,46.3965,46.405,46.3879,46.405,5200.0
2012-11-28 14:25:00,54.3,54.31,54.29,54.3,8300.0,46.3965,46.405,46.3879,46.3965,8300.0
2012-11-28 14:30:00,54.3,54.32,54.29,54.31,4200.0,46.3965,46.4135,46.3879,46.405,4200.0
2012-11-28 14:35:00,54.34,54.34,54.32,54.33,3900.0,46.4306,46.4306,46.4135,46.4221,3900.0
2012-11-28 14:40:00,54.33,54.34,54.31,54.31,10400.0,46.4221,46.4306,46.405,46.405,10400.0
2012-11-28 14:45:00,54.31,54.33,54.29,54.32,9800.0,46.405,46.4221,46.3879,46.4135,9800.0
2012-11-28 14:50:00,54.31,54.32,54.29,54.31,3900.0,46.405,46.4135,46.3879,46.405,3900.0
2012-11-28 14:55:00,54.31,54.36,54.28,54.35,12500.0,46.405,46.4477,46.3794,46.4392,12500.0
2012-11-28 15:00:00,54.34,54.34,54.28,54.3,8900.0,46.4306,46.4306,46.3794,46.3965,8900.0
2012-11-28 15:05:00,54.29,54.38,54.27,54.36,18200.0,46.3879,46.4648,46.3708,46.4477,18200.0
2012-11-28 15:10:00,54.36,54.37,54.33,54.35,5500.0,46.4477,46.4563,46.4221,46.4392,5500.0
2012-11-28 15:15:00,54.35,54.38,54.34,54.36,6600.0,46.4392,46.4648,46.4306,46.4477,6600.0
2012-11-28 15:20:00,54.37,54.38,54.35,54.36,11300.0,46.4563,46.4648,46.4392,46.4477,11300.0
2012-11-28 15:25:00,54.36,54.43,54.36,54.43,7100.0,46.4477,46.5075,46.4477,46.5075,7100.0
2012-11-28 15:30:00,54.43,54.48,54.42,54.45,9000.0,46.5075,46.5503,46.499,46.5246,9000.0
2012-11-28 15:35:00,54.45,54.51,54.45,54.47,9200.0,46.5246,46.5759,46.5246,46.5417,9200.0
2012-11-28 15:40:00,54.46,54.53,54.44,54.52,19500.0,46.5332,46.593,46.5161,46.5844,19500.0
2012-11-28 15:45:00,54.52,54.6,54.52,54.57,51400.0,46.5844,46.6528,46.5844,46.6272,51400.0
2012-11-28 15:50:00,54.57,54.59,54.55,54.58,33300.0,46.6272,46.6442,46.6101,46.6357,33300.0
2012-11-28 15:55:00,54.58,54.61,54.53,54.6,71900.0,46.6357,46.6613,46.593,46.6528,71900.0
2012-11-29 09:30:00,54.82,54.98,54.68,54.93,21500.0,46.8408,46.9775,46.7211,46.9348,21500.0
2012-11-29 09:35:00,54.93,54.99,54.92,54.96,7400.0,46.9348,46.986,46.9262,46.9604,7400.0
2012-11-29 09:40:00,54.95,55.0,54.92,54.97,15300.0,46.9518,46.9946,46.9262,46.9689,15300.0
2012-11-29 09:45:00,54.97,55.0,54.92,54.94,27900.0,46.9689,46.9946,46.9262,46.9433,27900.0
2012-11-29 09:50:00,54.95,54.99,54.94,54.96,10600.0,46.9518,46.986,46.9433,46.9604,10600.0
2012-11-29 09:55:00,54.95,55.07,54.95,55.07,29700.0,46.9518,47.0544,46.9518,47.0544,29700.0
2012-11-29 10:00:00,55.08,55.08,54.87,54.87,41200.0,47.0629,47.0629,46.8835,46.8835,41200.0
2012-11-29 10:05:00,54.87,54.93,54.72,54.76,23600.0,46.8835,46.9348,46.7553,46.7895,23600.0
2012-11-29 10:10:00,54.76,54.8,54.64,54.8,17000.0,46.7895,46.8237,46.687,46.8237,17000.0
2012-11-29 10:15:00,54.78,54.79,54.68,54.7,16000.0,46.8066,46.8151,46.7211,46.7382,16000.0
2012-11-29 10:20:00,54.71,54.81,54.7,54.71,16300.0,46.7468,46.8322,46.7382,46.7468,16300.0
2012-11-29 10:25:00,54.72,54.79,54.64,54.67,22700.0,46.7553,46.8151,46.687,46.7126,22700.0
2012-11-29 10:30:00,54.67,54.67,54.57,54.58,16200.0,46.7126,46.7126,46.6272,46.6357,16200.0
2012-11-29 10:35:00,54.57,54.59,54.52,54.58,13400.0,46.6272,46.6442,46.5844,46.6357,13400.0
2012-11-29 10:40:00,54.58,54.63,54.56,54.6,19100.0,46.6357,46.6784,46.6186,46.6528,19100.0
2012-11-29 10:45:00,54.61,54.61,54.55,54.6,13300.0,46.6613,46.6613,46.6101,46.6528,13300.0
2012-11-29 10:50:00,54.59,54.62,54.55,54.55,16300.0,46.6442,46.6699,46.6101,46.6101,16300.0
2012-11-29 10:55:00,54.55,54.57,54.53,54.53,21000.0,46.6101,46.6272,46.593,46.593,21000.0
2012-11-29 11:00:00,54.53,54.59,54.52,54.55,21200.0,46.593,46.6442,46.5844,46.6101,21200.0
2012-11-29 11:05:00,54.55,54.59,54.52,54.58,41300.0,46.6101,46.6442,46.5844,46.6357,41300.0
2012-11-29 11:10:00,54.59,54.64,54.58,54.58,14400.0,46.6442,46.687,46.6357,46.6357,14400.0
2012-11-29 11:15:00,54.59,54.61,54.54,54.59,18700.0,46.6442,46.6613,46.6015,46.6442,18700.0
2012-11-29 11:20:00,54.6,54.61,54.52,54.52,9800.0,46.6528,46.6613,46.5844,46.5844,9800.0
2012-11-29 11:25:00,54.52,54.52,54.43,54.47,30700.0,46.5844,46.5844,46.5075,46.5417,30700.0
2012-11-29 11:30:00,54.47,54.53,54.44,54.51,9300.0,46.5417,46.593,46.5161,46.5759,9300.0
2012-11-29 11:35:00,54.52,54.54,54.5,54.52,13000.0,46.5844,46.6015,46.5673,46.5844,13000.0
2012-11-29 11:40:00,54.53,54.53,54.18,54.31,39700.0,46.593,46.593,46.2939,46.405,39700.0
2012-11-29 11:45:00,54.29,54.35,54.27,54.32,13400.0,46.3879,46.4392,46.3708,46.4135,13400.0
2012-11-29 11:50:00,54.33,54.41,54.32,54.36,11900.0,46.4221,46.4904,46.4135,46.4477,11900.0
2012-11-29 11:55:00,54.37,54.37,54.26,54.31,13300.0,46.4563,46.4563,46.3623,46.405,13300.0
2012-11-29 12:00:00,54.33,54.35,54.28,54.32,18400.0,46.4221,46.4392,46.3794,46.4135,18400.0
2012-11-29 12:05:00,54.32,54.32,54.22,54.32,20900.0,46.4135,46.4135,46.3281,46.4135,20900.0
2012-11-29 12:10:00,54.32,54.44,54.27,54.42,25400.0,46.4135,46.5161,46.3708,46.499,25400.0
2012-11-29 12:15:00,54.42,54.45,54.37,54.43,11600.0,46.499,46.5246,46.4563,46.5075,11600.0
2012-11-29 12:20:00,54.42,54.49,54.41,54.47,6000.0,46.499,46.5588,46.4904,46.5417,6000.0
2012-11-29 12:25:00,54.48,54.49,54.45,54.47,3900.0,46.5503,46.5588,46.5246,46.5417,3900.0
2012-11-29 12:30:00,54.46,54.47,54.43,54.46,17700.0,46.5332,46.5417,46.5075,46.5332,17700.0
2012-11-29 12:35:00,54.48,54.5,54.46,54.47,6700.0,46.5503,46.5673,46.5332,46.5417,6700.0
2012-11-29 12:40:00,54.47,54.49,54.45,54.48,5100.0,46.5417,46.5588,46.5246,46.5503,5100.0
2012-11-29 12:45:00,54.48,54.53,54.48,54.49,8100.0,46.5503,46.593,46.5503,46.5588,8100.0
2012-11-29 12:50:00,54.48,54.49,54.44,54.46,8400.0,46.5503,46.5588,46.5161,46.5332,8400.0
2012-11-29 12:55:00,54.47,54.47,54.45,54.46,3900.0,46.5417,46.5417,46.5246,46.5332,3900.0
2012-11-29 13:00:00,54.46,54.51,54.46,54.5,6200.0,46.5332,46.5759,46.5332,46.5673,6200.0
2012-11-29 13:05:00,54.5,54.51,54.44,54.45,6600.0,46.5673,46.5759,46.5161,46.5246,6600.0
2012-11-29 13:10:00,54.45,54.47,54.42,54.43,11100.0,46.5246,46.5417,46.499,46.5075,11100.0
2012-11-29 13:15:00,54.43,54.48,54.42,54.48,8200.0,46.5075,46.5503,46.499,46.5503,8200.0
2012-11-29 13:20:00,54.47,54.47,54.44,54.45,7400.0,46.5417,46.5417,46.5161,46.5246,7400.0
2012-11-29 13:25:00,54.46,54.47,54.43,54.44,7900.0,46.5332,46.5417,46.5075,46.5161,7900.0
2012-11-29 13:30:00,54.45,54.49,54.45,54.49,9600.0,46.5246,46.5588,46.5246,46.5588,9600.0
2012-11-29 13:35:00,54.5,54.57,54.49,54.55,12300.0,46.5673,46.6272,46.5588,46.6101,12300.0
2012-11-29 13:40:00,54.55,54.56,54.53,54.54,6200.0,46.6101,46.6186,46.593,46.6015,6200.0
2012-11-29 13:45:00,54.54,54.62,54.53,54.6,7400.0,46.6015,46.6699,46.593,46.6528,7400.0
2012-11-29 13:50:00,54.6,54.61,54.59,54.6,4100.0,46.6528,46.6613,46.6442,46.6528,4100.0
2012-11-29 13:55:00,54.6,54.62,54.55,54.55,5800.0,46.6528,46.6699,46.6101,46.6101,5800.0
2012-11-29 14:00:00,54.54,54.57,54.53,54.54,8100.0,46.6015,46.6272,46.593,46.6015,8100.0
2012-11-29 14:05:00,54.53,54.56,54.51,54.56,11400.0,46.593,46.6186,46.5759,46.6186,11400.0
2012-11-29 14:10:00,54.56,54.56,54.53,54.54,9300.0,46.6186,46.6186,46.593,46.6015,9300.0
2012-11-29 14:15:00,54.54,54.55,54.51,54.51,9400.0,46.6015,46.6101,46.5759,46.5759,9400.0
2012-11-29 14:20:00,54.52,54.52,54.5,54.5,10300.0,46.5844,46.5844,46.5673,46.5673,10300.0
2012-11-29 14:25:00,54.5,54.52,54.47,54.47,9800.0,46.5673,46.5844,46.5417,46.5417,9800.0
2012-11-29 14:30:00,54.47,54.48,54.43,54.44,9900.0,46.5417,46.5503,46.5075,46.5161,9900.0
2012-11-29 14:35:00,54.43,54.45,54.39,54.42,19100.0,46.5075,46.5246,46.4734,46.499,19100.0
2012-11-29 14:40:00,54.41,54.42,54.37,54.4,17300.0,46.4904,46.499,46.4563,46.4819,17300.0
2012-11-29 14:45:00,54.38,54.43,54.35,54.43,13800.0,46.4648,46.5075,46.4392,46.5075,13800.0
2012-11-29 14:50:00,54.44,54.47,54.43,54.46,17700.0,46.5161,46.5417,46.5075,46.5332,17700.0
2012-11-29 14:55:00,54.46,54.49,54.43,54.43,11700.0,46.5332,46.5588,46.5075,46.5075,11700.0
2012-11-29 15:00:00,54.44,54.44,54.4,54.4,20800.0,46.5161,46.5161,46.4819,46.4819,20800.0
2012-11-29 15:05:00,54.39,54.39,54.31,54.35,19100.0,46.4734,46.4734,46.405,46.4392,19100.0
2012-11-29 15:10:00,54.34,54.34,54.28,54.28,17300.0,46.4306,46.4306,46.3794,46.3794,17300.0
2012-11-29 15:15:00,54.28,54.29,54.24,54.25,31700.0,46.3794,46.3879,46.3452,46.3537,31700.0
2012-11-29 15:20:00,54.25,54.26,54.18,54.2,28900.0,46.3537,46.3623,46.2939,46.311,28900.0
2012-11-29 15:25:00,54.2,54.23,54.19,54.22,31700.0,46.311,46.3366,46.3025,46.3281,31700.0
2012-11-29 15:30:00,54.22,54.23,54.17,54.18,88600.0,46.3281,46.3366,46.2854,46.2939,88600.0
2012-11-29 15:35:00,54.18,54.18,54.09,54.11,54300.0,46.2939,46.2939,46.217,46.2341,54300.0
2012-11-29 15:40:00,54.11,54.11,53.96,53.97,252000.0,46.2341,46.2341,46.1059,46.1145,252000.0
2012-11-29 15:45:00,53.97,53.99,53.89,53.96,194100.0,46.1145,46.1316,46.0461,46.1059,194100.0
2012-11-29 15:50:00,53.96,53.98,53.86,53.86,314300.0,46.1059,46.123,46.0205,46.0205,314300.0
2012-11-29 15:55:00,53.87,54.07,53.86,54.06,335400.0,46.029,46.1999,46.0205,46.1914,335400.0
2012-11-30 09:30:00,54.07,54.12,53.83,53.93,42400.0,46.1999,46.2427,45.9949,46.0803,42400.0
2012-11-30 09:35:00,53.94,53.95,53.78,53.92,55600.0,46.0889,46.0974,45.9521,46.0718,55600.0
2012-11-30 09:40:00,53.89,54.07,53.88,54.07,52600.0,46.0461,46.1999,46.0376,46.1999,52600.0
2012-11-30 09:45:00,54.06,54.06,53.95,54.0,40000.0,46.1914,46.1914,46.0974,46.1401,40000.0
2012-11-30 09:50:00,54.01,54.04,53.95,53.97,19300.0,46.1487,46.1743,46.0974,46.1145,19300.0
2012-11-30 09:55:00,53.96,53.98,53.93,53.97,11000.0,46.1059,46.123,46.0803,46.1145,11000.0
2012-11-30 10:00:00,53.98,54.09,53.96,54.09,13400.0,46.123,46.217,46.1059,46.217,13400.0
2012-11-30 10:05:00,54.11,54.13,54.06,54.06,12300.0,46.2341,46.2512,46.1914,46.1914,12300.0
2012-11-30 10:10:00,54.06,54.06,53.97,54.0,81900.0,46.1914,46.1914,46.1145,46.1401,81900.0
2012-11-30 10:15:00,54.0,54.02,53.96,53.99,24900.0,46.1401,46.1572,46.1059,46.1316,24900.0
2012-11-30 10:20:00,54.0,54.02,53.97,54.0,43100.0,46.1401,46.1572,46.1145,46.1401,43100.0
2012-11-30 10:25:00,54.0,54.02,53.98,53.99,27100.0,46.1401,46.1572,46.123,46.1316,27100.0
2012-11-30 10:30:00,53.99,54.02,53.96,53.98,17500.0,46.1316,46.1572,46.1059,46.123,17500.0
2012-11-30 10:35:00,53.99,54.05,53.98,54.02,25300.0,46.1316,46.1828,46.123,46.1572,25300.0
2012-11-30 10:40:00,54.03,54.08,54.0,54.01,14400.0,46.1658,46.2085,46.1401,46.1487,14400.0
2012-11-30 10:45:00,54.0,54.02,53.93,53.95,30000.0,46.1401,46.1572,46.0803,46.0974,30000.0
2012-11-30 10:50:00,53.94,53.97,53.91,53.97,19200.0,46.0889,46.1145,46.0632,46.1145,19200.0
2012-11-30 10:55:00,53.97,53.98,53.93,53.98,12100.0,46.1145,46.123,46.0803,46.123,12100.0
2012-11-30 11:00:00,53.98,53.99,53.94,53.98,15500.0,46.123,46.1316,46.0889,46.123,15500.0
2012-11-30 11:05:00,53.99,53.99,53.86,53.88,43700.0,46.1316,46.1316,46.0205,46.0376,43700.0
2012-11-30 11:10:00,53.87,53.96,53.87,53.94,21400.0,46.029,46.1059,46.029,46.0889,21400.0
2012-11-30 11:15:00,53.93,53.96,53.88,53.88,32300.0,46.0803,46.1059,46.0376,46.0376,32300.0
2012-11-30 11:20:00,53.87,53.95,53.84,53.95,20100.0,46.029,46.0974,46.0034,46.0974,20100.0
2012-11-30 11:25:00,53.95,53.99,53.95,53.98,12800.0,46.0974,46.1316,46.0974,46.123,12800.0
2012-11-30 11:30:00,53.98,53.99,53.93,53.95,12500.0,46.123,46.1316,46.0803,46.0974,12500.0
2012-11-30 11:35:00,53.96,53.99,53.95,53.98,25800.0,46.1059,46.1316,46.0974,46.123,25800.0
2012-11-30 11:40:00,53.98,54.03,53.96,53.99,23300.0,46.123,46.1658,46.1059,46.1316,23300.0
2012-11-30 11:45:00,53.98,54.0,53.94,53.97,65000.0,46.123,46.1401,46.0889,46.1145,65000.0
2012-11-30 11:50:00,53.97,53.99,53.95,53.97,28300.0,46.1145,46.1316,46.0974,46.1145,28300.0
2012-11-30 11:55:00,53.98,53.99,53.95,53.97,27600.0,46.123,46.1316,46.0974,46.1145,27600.0
2012-11-30 12:00:00,53.97,54.0,53.96,53.99,44100.0,46.1145,46.1401,46.1059,46.1316,44100.0
2012-11-30 12:05:00,53.98,54.0,53.96,53.98,36900.0,46.123,46.1401,46.1059,46.123,36900.0
2012-11-30 12:10:00,53.97,54.01,53.97,54.0,20100.0,46.1145,46.1487,46.1145,46.1401,20100.0
2012-11-30 12:15:00,54.0,54.01,53.98,54.0,24700.0,46.1401,46.1487,46.123,46.1401,24700.0
2012-11-30 12:20:00,54.0,54.04,54.0,54.02,15400.0,46.1401,46.1743,46.1401,46.1572,15400.0
2012-11-30 12:25:00,54.03,54.05,54.02,54.03,8700.0,46.1658,46.1828,46.1572,46.1658,8700.0
2012-11-30 12:30:00,54.03,54.05,54.01,54.02,16600.0,46.1658,46.1828,46.1487,46.1572,16600.0
2012-11-30 12:35:00,54.02,54.04,54.01,54.02,18300.0,46.1572,46.1743,46.1487,46.1572,18300.0
2012-11-30 12:40:00,54.02,54.03,53.98,54.0,16400.0,46.1572,46.1658,46.123,46.1401,16400.0
2012-11-30 12:45:00,53.99,54.03,53.97,54.03,11900.0,46.1316,46.1658,46.1145,46.1658,11900.0
2012-11-30 12:50:00,54.03,54.03,53.98,54.03,25700.0,46.1658,46.1658,46.123,46.1658,25700.0
2012-11-30 12:55:00,54.03,54.04,53.97,54.0,13300.0,46.1658,46.1743,46.1145,46.1401,13300.0
2012-11-30 13:00:00,54.0,54.04,53.98,54.01,15700.0,46.1401,46.1743,46.123,46.1487,15700.0
2012-11-30 13:05:00,54.0,54.02,54.0,54.0,8200.0,46.1401,46.1572,46.1401,46.1401,8200.0
2012-11-30 13:10:00,54.01,54.01,54.0,54.01,57400.0,46.1487,46.1487,46.1401,46.1487,57400.0
2012-11-30 13:15:00,54.02,54.02,54.0,54.02,5000.0,46.1572,46.1572,46.1401,46.1572,5000.0
2012-11-30 13:20:00,54.01,54.05,54.0,54.05,11900.0,46.1487,46.1828,46.1401,46.1828,11900.0
2012-11-30 13:25:00,54.05,54.07,54.02,54.03,9900.0,46.1828,46.1999,46.1572,46.1658,9900.0
2012-11-30 13:30:00,54.02,54.03,54.01,54.02,4800.0,46.1572,46.1658,46.1487,46.1572,4800.0
2012-11-30 13:35:00,54.01,54.01,53.99,54.01,15100.0,46.1487,46.1487,46.1316,46.1487,15100.0
2012-11-30 13:40:00,54.0,54.03,53.99,54.03,5700.0,46.1401,46.1658,46.1316,46.1658,5700.0
2012-11-30 13:45:00,54.03,54.04,54.01,54.03,8400.0,46.1658,46.1743,46.1487,46.1658,8400.0
2012-11-30 13:50:00,54.03,54.05,54.02,54.02,8200.0,46.1658,46.1828,46.1572,46.1572,8200.0
2012-11-30 13:55:00,54.03,54.04,54.0,54.02,10600.0,46.1658,46.1743,46.1401,46.1572,10600.0
2012-11-30 14:00:00,54.03,54.04,54.01,54.04,11100.0,46.1658,46.1743,46.1487,46.1743,11100.0
2012-11-30 14:05:00,54.04,54.04,54.0,54.01,24900.0,46.1743,46.1743,46.1401,46.1487,24900.0
2012-11-30 14:10:00,54.01,54.02,53.99,54.0,17800.0,46.1487,46.1572,46.1316,46.1401,17800.0
2012-11-30 14:15:00,54.01,54.02,54.0,54.0,8500.0,46.1487,46.1572,46.1401,46.1401,8500.0
2012-11-30 14:20:00,54.0,54.05,54.0,54.05,9200.0,46.1401,46.1828,46.1401,46.1828,9200.0
2012-11-30 14:25:00,54.05,54.06,54.03,54.04,10800.0,46.1828,46.1914,46.1658,46.1743,10800.0
2012-11-30 14:30:00,54.06,54.08,54.05,54.05,10700.0,46.1914,46.2085,46.1828,46.1828,10700.0
2012-11-30 14:35:00,54.05,54.07,54.0,54.02,11400.0,46.1828,46.1999,46.1401,46.1572,11400.0
2012-11-30 14:40:00,54.0,54.03,53.99,54.01,13200.0,46.1401,46.1658,46.1316,46.1487,13200.0
2012-11-30 14:45:00,54.0,54.03,53.98,53.99,44600.0,46.1401,46.1658,46.123,46.1316,44600.0
2012-11-30 14:50:00,53.99,54.01,53.99,54.0,20800.0,46.1316,46.1487,46.1316,46.1401,20800.0
2012-11-30 14:55:00,54.0,54.01,53.98,54.0,27500.0,46.1401,46.1487,46.123,46.1401,27500.0
2012-11-30 15:00:00,53.99,54.0,53.95,54.0,43800.0,46.1316,46.1401,46.0974,46.1401,43800.0
2012-11-30 15:05:00,54.0,54.02,53.98,54.02,31300.0,46.1401,46.1572,46.123,46.1572,31300.0
2012-11-30 15:10:00,54.02,54.1,54.02,54.09,18800.0,46.1572,46.2256,46.1572,46.217,18800.0
2012-11-30 15:15:00,54.1,54.13,54.07,54.07,19500.0,46.2256,46.2512,46.1999,46.1999,19500.0
2012-11-30 15:20:00,54.08,54.13,54.08,54.11,25900.0,46.2085,46.2512,46.2085,46.2341,25900.0
2012-11-30 15:25:00,54.1,54.16,54.1,54.15,28400.0,46.2256,46.2768,46.2256,46.2683,28400.0
2012-11-30 15:30:00,54.16,54.16,54.13,54.15,25600.0,46.2768,46.2768,46.2512,46.2683,25600.0
2012-11-30 15:35:00,54.15,54.22,54.15,54.18,34600.0,46.2683,46.3281,46.2683,46.2939,34600.0
2012-11-30 15:40:00,54.18,54.22,54.14,54.14,44100.0,46.2939,46.3281,46.2597,46.2597,44100.0
2012-11-30 15:45:00,54.14,54.25,54.14,54.19,55200.0,46.2597,46.3537,46.2597,46.3025,55200.0
2012-11-30 15:50:00,54.2,54.29,54.17,54.26,57900.0,46.311,46.3879,46.2854,46.3623,57900.0
2012-11-30 15:55:00,54.26,54.29,54.16,54.16,157900.0,46.3623,46.3879,46.2768,46.2768,157900.0
2012-12-03 09:30:00,54.48,54.87,54.46,54.85,91500.0,46.5503,46.8835,46.5332,46.8664,91500.0
2012-12-03 09:35:00,54.83,54.84,54.75,54.78,40300.0,46.8493,46.8579,46.781,46.8066,40300.0
2012-12-03 09:40:00,54.78,54.86,54.78,54.83,50100.0,46.8066,46.8749,46.8066,46.8493,50100.0
2012-12-03 09:45:00,54.82,54.88,54.74,54.88,46000.0,46.8408,46.892,46.7724,46.892,46000.0
2012-12-03 09:50:00,54.88,54.88,54.76,54.76,38100.0,46.892,46.892,46.7895,46.7895,38100.0
2012-12-03 09:55:00,54.77,54.78,54.71,54.76,13300.0,46.798,46.8066,46.7468,46.7895,13300.0
2012-12-03 10:00:00,54.76,54.77,54.59,54.68,85800.0,46.7895,46.798,46.6442,46.7211,85800.0
2012-12-03 10:05:00,54.69,54.76,54.68,54.75,36600.0,46.7297,46.7895,46.7211,46.781,36600.0
2012-12-03 10:10:00,54.74,54.93,54.74,54.89,54600.0,46.7724,46.9348,46.7724,46.9006,54600.0
2012-12-03 10:15:00,54.88,54.97,54.86,54.97,110100.0,46.892,46.9689,46.8749,46.9689,110100.0
2012-12-03 10:20:00,54.97,55.0,54.95,54.96,27400.0,46.9689,46.9946,46.9518,46.9604,27400.0
2012-12-03 10:25:00,54.95,54.96,54.9,54.96,32800.0,46.9518,46.9604,46.9091,46.9604,32800.0
2012-12-03 10:30:00,54.95,54.99,54.95,54.99,40700.0,46.9518,46.986,46.9518,46.986,40700.0
2012-12-03 10:35:00,54.98,55.08,54.97,55.07,152000.0,46.9775,47.0629,46.9689,47.0544,152000.0
2012-12-03 10:40:00,55.07,55.08,54.81,54.81,58500.0,47.0544,47.0629,46.8322,46.8322,58500.0
2012-12-03 10:45:00,54.82,54.88,54.79,54.83,35900.0,46.8408,46.892,46.8151,46.8493,35900.0
2012-12-03 10:50:00,54.82,54.84,54.75,54.75,28800.0,46.8408,46.8579,46.781,46.781,28800.0
2012-12-03 10:55:00,54.75,54.79,54.73,54.75,19300.0,46.781,46.8151,46.7639,46.781,19300.0
2012-12-03 11:00:00,54.75,54.75,54.61,54.63,25400.0,46.781,46.781,46.6613,46.6784,25400.0
2012-12-03 11:05:00,54.65,54.7,54.62,54.65,9700.0,46.6955,46.7382,46.6699,46.6955,9700.0
2012-12-03 11:10:00,54.65,54.67,54.62,54.62,23900.0,46.6955,46.7126,46.6699,46.6699,23900.0
2012-12-03 11:15:00,54.63,54.66,54.63,54.66,18200.0,46.6784,46.7041,46.6784,46.7041,18200.0
2012-12-03 11:20:00,54.66,54.66,54.56,54.57,17900.0,46.7041,46.7041,46.6186,46.6272,17900.0
2012-12-03 11:25:00,54.57,54.59,54.56,54.58,21400.0,46.6272,46.6442,46.6186,46.6357,21400.0
2012-12-03 11:30:00,54.58,54.59,54.54,54.57,27000.0,46.6357,46.6442,46.6015,46.6272,27000.0
2012-12-03 11:35:00,54.57,54.58,54.56,54.56,16400.0,46.6272,46.6357,46.6186,46.6186,16400.0
2012-12-03 11:40:00,54.56,54.58,54.55,54.57,19900.0,46.6186,46.6357,46.6101,46.6272,19900.0
2012-12-03 11:45:00,54.57,54.57,54.55,54.57,18600.0,46.6272,46.6272,46.6101,46.6272,18600.0
2012-12-03 11:50:00,54.57,54.59,54.57,54.57,24700.0,46.6272,46.6442,46.6272,46.6272,24700.0
2012-12-03 11:55:00,54.58,54.58,54.55,54.55,14500.0,46.6357,46.6357,46.6101,46.6101,14500.0
2012-12-03 12:00:00,54.55,54.55,54.51,54.52,17800.0,46.6101,46.6101,46.5759,46.5844,17800.0
2012-12-03 12:05:00,54.51,54.56,54.51,54.52,34700.0,46.5759,46.6186,46.5759,46.5844,34700.0
2012-12-03 12:10:00,54.52,54.53,54.5,54.52,16500.0,46.5844,46.593,46.5673,46.5844,16500.0
2012-12-03 12:15:00,54.52,54.53,54.43,54.44,31600.0,46.5844,46.593,46.5075,46.5161,31600.0
2012-12-03 12:20:00,54.44,54.46,54.43,54.45,10900.0,46.5161,46.5332,46.5075,46.5246,10900.0
2012-12-03 12:25:00,54.44,54.45,54.37,54.38,29100.0,46.5161,46.5246,46.4563,46.4648,29100.0
2012-12-03 12:30:00,54.38,54.39,54.36,54.36,15700.0,46.4648,46.4734,46.4477,46.4477,15700.0
2012-12-03 12:35:00,54.37,54.39,54.36,54.38,18000.0,46.4563,46.4734,46.4477,46.4648,18000.0
2012-12-03 12:40:00,54.38,54.39,54.37,54.38,21300.0,46.4648,46.4734,46.4563,46.4648,21300.0
2012-12-03 12:45:00,54.38,54.4,54.36,54.38,19000.0,46.4648,46.4819,46.4477,46.4648,19000.0
2012-12-03 12:50:00,54.38,54.41,54.37,54.38,28700.0,46.4648,46.4904,46.4563,46.4648,28700.0
2012-12-03 12:55:00,54.38,54.38,54.36,54.37,10100.0,46.4648,46.4648,46.4477,46.4563,10100.0
2012-12-03 13:00:00,54.35,54.36,54.25,54.25,21300.0,46.4392,46.4477,46.3537,46.3537,21300.0
2012-12-03 13:05:00,54.25,54.27,54.24,54.25,20300.0,46.3537,46.3708,46.3452,46.3537,20300.0
2012-12-03 13:10:00,54.25,54.26,54.23,54.26,25800.0,46.3537,46.3623,46.3366,46.3623,25800.0
2012-12-03 13:15:00,54.25,54.26,54.21,54.24,13500.0,46.3537,46.3623,46.3196,46.3452,13500.0
2012-12-03 13:20:00,54.23,54.24,54.23,54.23,7000.0,46.3366,46.3452,46.3366,46.3366,7000.0
2012-12-03 13:25:00,54.24,54.24,54.2,54.21,12900.0,46.3452,46.3452,46.311,46.3196,12900.0
2012-12-03 13:30:00,54.2,54.2,54.1,54.1,19800.0,46.311,46.311,46.2256,46.2256,19800.0
2012-12-03 13:35:00,54.1,54.19,54.1,54.15,60800.0,46.2256,46.3025,46.2256,46.2683,60800.0
2012-12-03 13:40:00,54.18,54.24,54.18,54.22,14300.0,46.2939,46.3452,46.2939,46.3281,14300.0
2012-12-03 13:45:00,54.22,54.26,54.22,54.25,14700.0,46.3281,46.3623,46.3281,46.3537,14700.0
2012-12-03 13:50:00,54.25,54.32,54.25,54.29,29500.0,46.3537,46.4135,46.3537,46.3879,29500.0
2012-12-03 13:55:00,54.3,54.3,54.26,54.27,14800.0,46.3965,46.3965,46.3623,46.3708,14800.0
2012-12-03 14:00:00,54.27,54.28,54.25,54.28,10200.0,46.3708,46.3794,46.3537,46.3794,10200.0
2012-12-03 14:05:00,54.28,54.3,54.26,54.29,22800.0,46.3794,46.3965,46.3623,46.3879,22800.0
2012-12-03 14:10:00,54.29,54.3,54.27,54.29,17000.0,46.3879,46.3965,46.3708,46.3879,17000.0
2012-12-03 14:15:00,54.3,54.35,54.3,54.31,23700.0,46.3965,46.4392,46.3965,46.405,23700.0
2012-12-03 14:20:00,54.32,54.35,54.29,54.3,12800.0,46.4135,46.4392,46.3879,46.3965,12800.0
2012-12-03 14:25:00,54.3,54.3,54.25,54.26,21500.0,46.3965,46.3965,46.3537,46.3623,21500.0
2012-12-03 14:30:00,54.25,54.33,54.23,54.32,21800.0,46.3537,46.4221,46.3366,46.4135,21800.0
2012-12-03 14:35:00,54.31,54.33,54.27,54.3,13500.0,46.405,46.4221,46.3708,46.3965,13500.0
2012-12-03 14:40:00,54.3,54.31,54.3,54.31,13400.0,46.3965,46.405,46.3965,46.405,13400.0
2012-12-03 14:45:00,54.3,54.31,54.28,54.29,16000.0,46.3965,46.405,46.3794,46.3879,16000.0
2012-12-03 14:50:00,54.28,54.29,54.25,54.26,28600.0,46.3794,46.3879,46.3537,46.3623,28600.0
2012-12-03 14:55:00,54.25,54.26,54.23,54.24,17200.0,46.3537,46.3623,46.3366,46.3452,17200.0
2012-12-03 15:00:00,54.24,54.35,54.23,54.31,42200.0,46.3452,46.4392,46.3366,46.405,42200.0
2012-12-03 15:05:00,54.3,54.31,54.24,54.27,27400.0,46.3965,46.405,46.3452,46.3708,27400.0
2012-12-03 15:10:00,54.27,54.27,54.21,54.24,29900.0,46.3708,46.3708,46.3196,46.3452,29900.0
2012-12-03 15:15:00,54.23,54.24,54.12,54.13,26900.0,46.3366,46.3452,46.2427,46.2512,26900.0
2012-12-03 15:20:00,54.12,54.18,54.11,54.17,46000.0,46.2427,46.2939,46.2341,46.2854,46000.0
2012-12-03 15:25:00,54.18,54.23,54.18,54.21,33200.0,46.2939,46.3366,46.2939,46.3196,33200.0
2012-12-03 15:30:00,54.21,54.3,54.21,54.3,36700.0,46.3196,46.3965,46.3196,46.3965,36700.0
2012-12-03 15:35:00,54.29,54.33,54.28,54.32,33500.0,46.3879,46.4221,46.3794,46.4135,33500.0
2012-12-03 15:40:00,54.32,54.38,54.3,54.37,42600.0,46.4135,46.4648,46.3965,46.4563,42600.0
2012-12-03 15:45:00,54.38,54.47,54.38,54.45,101100.0,46.4648,46.5417,46.4648,46.5246,101100.0
2012-12-03 15:50:00,54.44,54.53,54.41,54.53,131400.0,46.5161,46.593,46.4904,46.593,131400.0
2012-12-03 15:55:00,54.52,54.55,54.4,54.46,233400.0,46.5844,46.6101,46.4819,46.5332,233400.0
2012-12-04 09:30:00,54.5,54.5,54.34,54.5,36100.0,46.5673,46.5673,46.4306,46.5673,36100.0
2012-12-04 09:35:00,54.46,54.68,54.38,54.68,37600.0,46.5332,46.7211,46.4648,46.7211,37600.0
2012-12-04 09:40:00,54.7,54.71,54.6,54.63,20300.0,46.7382,46.7468,46.6528,46.6784,20300.0
2012-12-04 09:45:00,54.63,54.68,54.59,54.64,12400.0,46.6784,46.7211,46.6442,46.687,12400.0
2012-12-04 09:50:00,54.65,54.7,54.64,54.67,24100.0,46.6955,46.7382,46.687,46.7126,24100.0
2012-12-04 09:55:00,54.69,54.71,54.58,54.58,21200.0,46.7297,46.7468,46.6357,46.6357,21200.0
2012-12-04 10:00:00,54.57,54.58,54.45,54.5,32000.0,46.6272,46.6357,46.5246,46.5673,32000.0
2012-12-04 10:05:00,54.51,54.62,54.51,54.6,24500.0,46.5759,46.6699,46.5759,46.6528,24500.0
2012-12-04 10:10:00,54.59,54.61,54.57,54.59,19200.0,46.6442,46.6613,46.6272,46.6442,19200.0
2012-12-04 10:15:00,54.59,54.6,54.53,54.54,13200.0,46.6442,46.6528,46.593,46.6015,13200.0
2012-12-04 10:20:00,54.53,54.55,54.5,54.5,11800.0,46.593,46.6101,46.5673,46.5673,11800.0
2012-12-04 10:25:00,54.51,54.54,54.47,54.53,23700.0,46.5759,46.6015,46.5417,46.593,23700.0
2012-12-04 10:30:00,54.53,54.53,54.48,54.5,21200.0,46.593,46.593,46.5503,46.5673,21200.0
2012-12-04 10:35:00,54.5,54.55,54.45,54.46,60100.0,46.5673,46.6101,46.5246,46.5332,60100.0
2012-12-04 10:40:00,54.46,54.5,54.46,54.49,33200.0,46.5332,46.5673,46.5332,46.5588,33200.0
2012-12-04 10:45:00,54.49,54.52,54.48,54.51,18500.0,46.5588,46.5844,46.5503,46.5759,18500.0
2012-12-04 10:50:00,54.51,54.52,54.49,54.5,17000.0,46.5759,46.5844,46.5588,46.5673,17000.0
2012-12-04 10:55:00,54.5,54.55,54.48,54.54,34900.0,46.5673,46.6101,46.5503,46.6015,34900.0
2012-12-04 11:00:00,54.52,54.53,54.43,54.44,16600.0,46.5844,46.593,46.5075,46.5161,16600.0
2012-12-04 11:05:00,54.43,54.45,54.42,54.43,14100.0,46.5075,46.5246,46.499,46.5075,14100.0
2012-12-04 11:10:00,54.42,54.43,54.37,54.39,27100.0,46.499,46.5075,46.4563,46.4734,27100.0
2012-12-04 11:15:00,54.38,54.39,54.36,54.39,11800.0,46.4648,46.4734,46.4477,46.4734,11800.0
2012-12-04 11:20:00,54.38,54.39,54.35,54.36,11600.0,46.4648,46.4734,46.4392,46.4477,11600.0
2012-12-04 11:25:00,54.36,54.38,54.33,54.34,16200.0,46.4477,46.4648,46.4221,46.4306,16200.0
2012-12-04 11:30:00,54.34,54.37,54.33,54.37,14200.0,46.4306,46.4563,46.4221,46.4563,14200.0
2012-12-04 11:35:00,54.36,54.37,54.31,54.33,13800.0,46.4477,46.4563,46.405,46.4221,13800.0
2012-12-04 11:40:00,54.31,54.41,54.31,54.41,28900.0,46.405,46.4904,46.405,46.4904,28900.0
2012-12-04 11:45:00,54.41,54.41,54.34,54.37,18100.0,46.4904,46.4904,46.4306,46.4563,18100.0
2012-12-04 11:50:00,54.38,54.38,54.32,54.33,14800.0,46.4648,46.4648,46.4135,46.4221,14800.0
2012-12-04 11:55:00,54.33,54.33,54.27,54.27,17500.0,46.4221,46.4221,46.3708,46.3708,17500.0
2012-12-04 12:00:00,54.27,54.27,54.06,54.08,101000.0,46.3708,46.3708,46.1914,46.2085,101000.0
2012-12-04 12:05:00,54.08,54.15,54.04,54.13,47100.0,46.2085,46.2683,46.1743,46.2512,47100.0
2012-12-04 12:10:00,54.15,54.18,54.12,54.16,30100.0,46.2683,46.2939,46.2427,46.2768,30100.0
2012-12-04 12:15:00,54.17,54.35,54.17,54.35,40800.0,46.2854,46.4392,46.2854,46.4392,40800.0
2012-12-04 12:20:00,54.35,54.35,54.3,54.32,20400.0,46.4392,46.4392,46.3965,46.4135,20400.0
2012-12-04 12:25:00,54.31,54.42,54.28,54.4,23100.0,46.405,46.499,46.3794,46.4819,23100.0
2012-12-04 12:30:00,54.38,54.41,54.35,54.37,20400.0,46.4648,46.4904,46.4392,46.4563,20400.0
2012-12-04 12:35:00,54.38,54.4,54.31,54.34,19600.0,46.4648,46.4819,46.405,46.4306,19600.0
2012-12-04 12:40:00,54.35,54.35,54.29,54.29,8800.0,46.4392,46.4392,46.3879,46.3879,8800.0
2012-12-04 12:45:00,54.29,54.34,54.27,54.33,24200.0,46.3879,46.4306,46.3708,46.4221,24200.0
2012-12-04 12:50:00,54.33,54.33,54.28,54.3,12600.0,46.4221,46.4221,46.3794,46.3965,12600.0
2012-12-04 12:55:00,54.3,54.34,54.29,54.32,8200.0,46.3965,46.4306,46.3879,46.4135,8200.0
2012-12-04 13:00:00,54.31,54.34,54.29,54.32,23800.0,46.405,46.4306,46.3879,46.4135,23800.0
2012-12-04 13:05:00,54.32,54.37,54.32,54.32,15200.0,46.4135,46.4563,46.4135,46.4135,15200.0
2012-12-04 13:10:00,54.32,54.33,54.3,54.33,16100.0,46.4135,46.4221,46.3965,46.4221,16100.0
2012-12-04 13:15:00,54.33,54.35,54.31,54.33,14900.0,46.4221,46.4392,46.405,46.4221,14900.0
2012-12-04 13:20:00,54.33,54.41,54.33,54.41,11000.0,46.4221,46.4904,46.4221,46.4904,11000.0
2012-12-04 13:25:00,54.4,54.48,54.39,54.48,25000.0,46.4819,46.5503,46.4734,46.5503,25000.0
2012-12-04 13:30:00,54.47,54.5,54.46,54.47,15200.0,46.5417,46.5673,46.5332,46.5417,15200.0
2012-12-04 13:35:00,54.46,54.48,54.44,54.44,102000.0,46.5332,46.5503,46.5161,46.5161,102000.0
2012-12-04 13:40:00,54.45,54.51,54.45,54.45,20200.0,46.5246,46.5759,46.5246,46.5246,20200.0
2012-12-04 13:45:00,54.45,54.45,54.43,54.45,10900.0,46.5246,46.5246,46.5075,46.5246,10900.0
2012-12-04 13:50:00,54.45,54.53,54.45,54.52,14300.0,46.5246,46.593,46.5246,46.5844,14300.0
2012-12-04 13:55:00,54.52,54.61,54.52,54.55,9500.0,46.5844,46.6613,46.5844,46.6101,9500.0
2012-12-04 14:00:00,54.56,54.59,54.54,54.59,17100.0,46.6186,46.6442,46.6015,46.6442,17100.0
2012-12-04 14:05:00,54.59,54.59,54.54,54.54,13200.0,46.6442,46.6442,46.6015,46.6015,13200.0
2012-12-04 14:10:00,54.54,54.58,54.52,54.52,22100.0,46.6015,46.6357,46.5844,46.5844,22100.0
2012-12-04 14:15:00,54.52,54.55,54.46,54.47,15000.0,46.5844,46.6101,46.5332,46.5417,15000.0
2012-12-04 14:20:00,54.47,54.51,54.46,54.51,20800.0,46.5417,46.5759,46.5332,46.5759,20800.0
2012-12-04 14:25:00,54.51,54.52,54.47,54.47,17200.0,46.5759,46.5844,46.5417,46.5417,17200.0
2012-12-04 14:30:00,54.47,54.55,54.44,54.55,12300.0,46.5417,46.6101,46.5161,46.6101,12300.0
2012-12-04 14:35:00,54.56,54.57,54.53,54.53,17700.0,46.6186,46.6272,46.593,46.593,17700.0
2012-12-04 14:40:00,54.52,54.55,54.49,54.49,32400.0,46.5844,46.6101,46.5588,46.5588,32400.0
2012-12-04 14:45:00,54.48,54.5,54.47,54.5,16000.0,46.5503,46.5673,46.5417,46.5673,16000.0
2012-12-04 14:50:00,54.5,54.55,54.5,54.55,11300.0,46.5673,46.6101,46.5673,46.6101,11300.0
2012-12-04 14:55:00,54.55,54.55,54.49,54.49,13000.0,46.6101,46.6101,46.5588,46.5588,13000.0
2012-12-04 15:00:00,54.5,54.5,54.48,54.5,17300.0,46.5673,46.5673,46.5503,46.5673,17300.0
2012-12-04 15:05:00,54.5,54.54,54.49,54.53,34200.0,46.5673,46.6015,46.5588,46.593,34200.0
2012-12-04 15:10:00,54.53,54.57,54.53,54.53,37800.0,46.593,46.6272,46.593,46.593,37800.0
2012-12-04 15:15:00,54.53,54.54,54.49,54.5,22800.0,46.593,46.6015,46.5588,46.5673,22800.0
2012-12-04 15:20:00,54.51,54.51,54.48,54.5,26300.0,46.5759,46.5759,46.5503,46.5673,26300.0
2012-12-04 15:25:00,54.5,54.55,54.47,54.47,42900.0,46.5673,46.6101,46.5417,46.5417,42900.0
2012-12-04 15:30:00,54.47,54.47,54.44,54.44,26700.0,46.5417,46.5417,46.5161,46.5161,26700.0
2012-12-04 15:35:00,54.44,54.49,54.43,54.48,47000.0,46.5161,46.5588,46.5075,46.5503,47000.0
2012-12-04 15:40:00,54.47,54.47,54.43,54.45,38600.0,46.5417,46.5417,46.5075,46.5246,38600.0
2012-12-04 15:45:00,54.45,54.46,54.36,54.37,63100.0,46.5246,46.5332,46.4477,46.4563,63100.0
2012-12-04 15:50:00,54.37,54.37,54.26,54.26,79700.0,46.4563,46.4563,46.3623,46.3623,79700.0
2012-12-04 15:55:00,54.27,54.38,54.27,54.36,95200.0,46.3708,46.4648,46.3708,46.4477,95200.0
2012-12-05 09:30:00,54.33,54.38,54.2,54.21,27200.0,46.4221,46.4648,46.311,46.3196,27200.0
2012-12-05 09:35:00,54.21,54.39,54.21,54.34,20400.0,46.3196,46.4734,46.3196,46.4306,20400.0
2012-12-05 09:40:00,54.33,54.36,54.27,54.31,11200.0,46.4221,46.4477,46.3708,46.405,11200.0
2012-12-05 09:45:00,54.32,54.34,54.2,54.26,11300.0,46.4135,46.4306,46.311,46.3623,11300.0
2012-12-05 09:50:00,54.28,54.3,54.2,54.2,13400.0,46.3794,46.3965,46.311,46.311,13400.0
2012-12-05 09:55:00,54.21,54.26,54.19,54.2,17300.0,46.3196,46.3623,46.3025,46.311,17300.0
2012-12-05 10:00:00,54.22,54.33,54.16,54.16,27000.0,46.3281,46.4221,46.2768,46.2768,27000.0
2012-12-05 10:05:00,54.18,54.24,54.14,54.17,22000.0,46.2939,46.3452,46.2597,46.2854,22000.0
2012-12-05 10:10:00,54.17,54.22,54.15,54.18,19100.0,46.2854,46.3281,46.2683,46.2939,19100.0
2012-12-05 10:15:00,54.2,54.25,54.18,54.22,23400.0,46.311,46.3537,46.2939,46.3281,23400.0
2012-12-05 10:20:00,54.21,54.27,54.2,54.23,26900.0,46.3196,46.3708,46.311,46.3366,26900.0
2012-12-05 10:25:00,54.22,54.25,54.16,54.16,21400.0,46.3281,46.3537,46.2768,46.2768,21400.0
2012-12-05 10:30:00,54.16,54.27,54.15,54.25,48500.0,46.2768,46.3708,46.2683,46.3537,48500.0
2012-12-05 10:35:00,54.25,54.25,54.21,54.22,17500.0,46.3537,46.3537,46.3196,46.3281,17500.0
2012-12-05 10:40:00,54.21,54.21,54.07,54.1,14400.0,46.3196,46.3196,46.1999,46.2256,14400.0
2012-12-05 10:45:00,54.09,54.12,54.07,54.1,31900.0,46.217,46.2427,46.1999,46.2256,31900.0
2012-12-05 10:50:00,54.1,54.12,54.04,54.05,15000.0,46.2256,46.2427,46.1743,46.1828,15000.0
2012-12-05 10:55:00,54.03,54.1,54.0,54.1,12200.0,46.1658,46.2256,46.1401,46.2256,12200.0
2012-12-05 11:00:00,54.09,54.13,54.05,54.13,46900.0,46.217,46.2512,46.1828,46.2512,46900.0
2012-12-05 11:05:00,54.14,54.14,54.03,54.06,104900.0,46.2597,46.2597,46.1658,46.1914,104900.0
2012-12-05 11:10:00,54.06,54.16,54.06,54.12,26200.0,46.1914,46.2768,46.1914,46.2427,26200.0
2012-12-05 11:15:00,54.13,54.14,54.09,54.1,15700.0,46.2512,46.2597,46.217,46.2256,15700.0
2012-12-05 11:20:00,54.1,54.12,54.06,54.12,19300.0,46.2256,46.2427,46.1914,46.2427,19300.0
2012-12-05 11:25:00,54.12,54.19,54.11,54.15,22100.0,46.2427,46.3025,46.2341,46.2683,22100.0
2012-12-05 11:30:00,54.16,54.2,54.16,54.17,61900.0,46.2768,46.311,46.2768,46.2854,61900.0
2012-12-05 11:35:00,54.17,54.23,54.16,54.22,11400.0,46.2854,46.3366,46.2768,46.3281,11400.0
2012-12-05 11:40:00,54.23,54.3,54.22,54.26,12800.0,46.3366,46.3965,46.3281,46.3623,12800.0
2012-12-05 11:45:00,54.26,54.29,54.25,54.25,18900.0,46.3623,46.3879,46.3537,46.3537,18900.0
2012-12-05 11:50:00,54.25,54.27,54.22,54.26,18000.0,46.3537,46.3708,46.3281,46.3623,18000.0
2012-12-05 11:55:00,54.25,54.38,54.25,54.32,17900.0,46.3537,46.4648,46.3537,46.4135,17900.0
2012-12-05 12:00:00,54.32,54.44,54.32,54.39,7600.0,46.4135,46.5161,46.4135,46.4734,7600.0
2012-12-05 12:05:00,54.4,54.48,54.37,54.4,9900.0,46.4819,46.5503,46.4563,46.4819,9900.0
2012-12-05 12:10:00,54.4,54.4,54.38,54.4,10000.0,46.4819,46.4819,46.4648,46.4819,10000.0
2012-12-05 12:15:00,54.4,54.4,54.35,54.39,18700.0,46.4819,46.4819,46.4392,46.4734,18700.0
2012-12-05 12:20:00,54.39,54.41,54.37,54.41,27700.0,46.4734,46.4904,46.4563,46.4904,27700.0
2012-12-05 12:25:00,54.4,54.41,54.36,54.36,22700.0,46.4819,46.4904,46.4477,46.4477,22700.0
2012-12-05 12:30:00,54.37,54.45,54.37,54.41,24000.0,46.4563,46.5246,46.4563,46.4904,24000.0
2012-12-05 12:35:00,54.42,54.45,54.4,54.45,25000.0,46.499,46.5246,46.4819,46.5246,25000.0
2012-12-05 12:40:00,54.44,54.53,54.43,54.5,30400.0,46.5161,46.593,46.5075,46.5673,30400.0
2012-12-05 12:45:00,54.5,54.51,54.43,54.45,15500.0,46.5673,46.5759,46.5075,46.5246,15500.0
2012-12-05 12:50:00,54.45,54.46,54.4,54.4,19200.0,46.5246,46.5332,46.4819,46.4819,19200.0
2012-12-05 12:55:00,54.4,54.45,54.36,54.36,23800.0,46.4819,46.5246,46.4477,46.4477,23800.0
2012-12-05 13:00:00,54.36,54.41,54.36,54.39,16100.0,46.4477,46.4904,46.4477,46.4734,16100.0
2012-12-05 13:05:00,54.38,54.39,54.34,54.37,22200.0,46.4648,46.4734,46.4306,46.4563,22200.0
2012-12-05 13:10:00,54.37,54.4,54.35,54.38,19500.0,46.4563,46.4819,46.4392,46.4648,19500.0
2012-12-05 13:15:00,54.37,54.4,54.33,54.35,19100.0,46.4563,46.4819,46.4221,46.4392,19100.0
2012-12-05 13:20:00,54.34,54.37,54.31,54.35,35200.0,46.4306,46.4563,46.405,46.4392,35200.0
2012-12-05 13:25:00,54.36,54.38,54.35,54.36,19000.0,46.4477,46.4648,46.4392,46.4477,19000.0
2012-12-05 13:30:00,54.35,54.36,54.26,54.28,23100.0,46.4392,46.4477,46.3623,46.3794,23100.0
2012-12-05 13:35:00,54.28,54.31,54.28,54.28,16700.0,46.3794,46.405,46.3794,46.3794,16700.0
2012-12-05 13:40:00,54.28,54.29,54.23,54.24,17800.0,46.3794,46.3879,46.3366,46.3452,17800.0
2012-12-05 13:45:00,54.22,54.24,54.18,54.23,21300.0,46.3281,46.3452,46.2939,46.3366,21300.0
2012-12-05 13:50:00,54.24,54.25,54.2,54.2,8800.0,46.3452,46.3537,46.311,46.311,8800.0
2012-12-05 13:55:00,54.2,54.22,54.16,54.18,9500.0,46.311,46.3281,46.2768,46.2939,9500.0
2012-12-05 14:00:00,54.18,54.21,54.17,54.19,15000.0,46.2939,46.3196,46.2854,46.3025,15000.0
2012-12-05 14:05:00,54.18,54.2,54.16,54.19,9200.0,46.2939,46.311,46.2768,46.3025,9200.0
2012-12-05 14:10:00,54.2,54.24,54.18,54.22,18800.0,46.311,46.3452,46.2939,46.3281,18800.0
2012-12-05 14:15:00,54.22,54.25,54.21,54.23,24000.0,46.3281,46.3537,46.3196,46.3366,24000.0
2012-12-05 14:20:00,54.23,54.23,54.2,54.21,36600.0,46.3366,46.3366,46.311,46.3196,36600.0
2012-12-05 14:25:00,54.21,54.23,54.2,54.21,28500.0,46.3196,46.3366,46.311,46.3196,28500.0
2012-12-05 14:30:00,54.21,54.23,54.2,54.22,22000.0,46.3196,46.3366,46.311,46.3281,22000.0
2012-12-05 14:35:00,54.22,54.23,54.2,54.23,20500.0,46.3281,46.3366,46.311,46.3366,20500.0
2012-12-05 14:40:00,54.21,54.24,54.21,54.23,20300.0,46.3196,46.3452,46.3196,46.3366,20300.0
2012-12-05 14:45:00,54.23,54.23,54.2,54.21,22600.0,46.3366,46.3366,46.311,46.3196,22600.0
2012-12-05 14:50:00,54.2,54.23,54.19,54.21,29600.0,46.311,46.3366,46.3025,46.3196,29600.0
2012-12-05 14:55:00,54.22,54.23,54.18,54.19,24200.0,46.3281,46.3366,46.2939,46.3025,24200.0
2012-12-05 15:00:00,54.2,54.27,54.19,54.27,32800.0,46.311,46.3708,46.3025,46.3708,32800.0
2012-12-05 15:05:00,54.27,54.32,54.26,54.32,22000.0,46.3708,46.4135,46.3623,46.4135,22000.0
2012-12-05 15:10:00,54.32,54.39,54.3,54.37,26600.0,46.4135,46.4734,46.3965,46.4563,26600.0
2012-12-05 15:15:00,54.38,54.38,54.32,54.32,28000.0,46.4648,46.4648,46.4135,46.4135,28000.0
2012-12-05 15:20:00,54.32,54.37,54.3,54.35,29900.0,46.4135,46.4563,46.3965,46.4392,29900.0
2012-12-05 15:25:00,54.35,54.36,54.31,54.34,33700.0,46.4392,46.4477,46.405,46.4306,33700.0
2012-12-05 15:30:00,54.33,54.35,54.31,54.35,29200.0,46.4221,46.4392,46.405,46.4392,29200.0
2012-12-05 15:35:00,54.35,54.35,54.28,54.28,24400.0,46.4392,46.4392,46.3794,46.3794,24400.0
2012-12-05 15:40:00,54.28,54.34,54.28,54.3,31700.0,46.3794,46.4306,46.3794,46.3965,31700.0
2012-12-05 15:45:00,54.3,54.31,54.26,54.29,80000.0,46.3965,46.405,46.3623,46.3879,80000.0
2012-12-05 15:50:00,54.29,54.34,54.29,54.34,71700.0,46.3879,46.4306,46.3879,46.4306,71700.0
2012-12-05 15:55:00,54.34,54.37,54.27,54.36,148200.0,46.4306,46.4563,46.3708,46.4477,148200.0
2012-12-06 09:30:00,54.22,54.35,54.16,54.18,116800.0,46.3281,46.4392,46.2768,46.2939,116800.0
2012-12-06 09:35:00,54.17,54.19,54.03,54.11,47000.0,46.2854,46.3025,46.1658,46.2341,47000.0
2012-12-06 09:40:00,54.12,54.14,54.08,54.12,32300.0,46.2427,46.2597,46.2085,46.2427,32300.0
2012-12-06 09:45:00,54.11,54.21,54.09,54.1,52400.0,46.2341,46.3196,46.217,46.2256,52400.0
2012-12-06 09:50:00,54.1,54.16,54.08,54.12,31900.0,46.2256,46.2768,46.2085,46.2427,31900.0
2012-12-06 09:55:00,54.12,54.15,54.02,54.06,19900.0,46.2427,46.2683,46.1572,46.1914,19900.0
2012-12-06 10:00:00,54.05,54.1,54.01,54.04,31200.0,46.1828,46.2256,46.1487,46.1743,31200.0
2012-12-06 10:05:00,54.04,54.15,54.04,54.12,23400.0,46.1743,46.2683,46.1743,46.2427,23400.0
2012-12-06 10:10:00,54.13,54.18,54.1,54.16,16700.0,46.2512,46.2939,46.2256,46.2768,16700.0
2012-12-06 10:15:00,54.17,54.21,54.11,54.14,13700.0,46.2854,46.3196,46.2341,46.2597,13700.0
2012-12-06 10:20:00,54.14,54.23,54.12,54.18,13400.0,46.2597,46.3366,46.2427,46.2939,13400.0
2012-12-06 10:25:00,54.18,54.24,54.16,54.19,9600.0,46.2939,46.3452,46.2768,46.3025,9600.0
2012-12-06 10:30:00,54.21,54.23,54.14,54.2,15200.0,46.3196,46.3366,46.2597,46.311,15200.0
2012-12-06 10:35:00,54.2,54.22,54.18,54.18,11000.0,46.311,46.3281,46.2939,46.2939,11000.0
2012-12-06 10:40:00,54.17,54.21,54.15,54.18,19700.0,46.2854,46.3196,46.2683,46.2939,19700.0
2012-12-06 10:45:00,54.17,54.22,54.16,54.21,16400.0,46.2854,46.3281,46.2768,46.3196,16400.0
2012-12-06 10:50:00,54.21,54.21,54.1,54.17,20800.0,46.3196,46.3196,46.2256,46.2854,20800.0
2012-12-06 10:55:00,54.18,54.2,54.15,54.18,7400.0,46.2939,46.311,46.2683,46.2939,7400.0
2012-12-06 11:00:00,54.19,54.22,54.08,54.1,40400.0,46.3025,46.3281,46.2085,46.2256,40400.0
2012-12-06 11:05:00,54.09,54.16,54.08,54.11,16900.0,46.217,46.2768,46.2085,46.2341,16900.0
2012-12-06 11:10:00,54.11,54.13,54.04,54.04,64200.0,46.2341,46.2512,46.1743,46.1743,64200.0
2012-12-06 11:15:00,54.04,54.04,53.96,53.97,53700.0,46.1743,46.1743,46.1059,46.1145,53700.0
2012-12-06 11:20:00,53.96,53.98,53.93,53.98,21000.0,46.1059,46.123,46.0803,46.123,21000.0
2012-12-06 11:25:00,53.99,54.1,53.98,54.09,14800.0,46.1316,46.2256,46.123,46.217,14800.0
2012-12-06 11:30:00,54.09,54.14,54.07,54.08,8100.0,46.217,46.2597,46.1999,46.2085,8100.0
2012-12-06 11:35:00,54.08,54.17,54.08,54.16,5800.0,46.2085,46.2854,46.2085,46.2768,5800.0
2012-12-06 11:40:00,54.16,54.16,54.11,54.13,20900.0,46.2768,46.2768,46.2341,46.2512,20900.0
2012-12-06 11:45:00,54.13,54.13,54.09,54.13,7300.0,46.2512,46.2512,46.217,46.2512,7300.0
2012-12-06 11:50:00,54.13,54.13,54.11,54.13,6400.0,46.2512,46.2512,46.2341,46.2512,6400.0
2012-12-06 11:55:00,54.12,54.16,54.12,54.14,20200.0,46.2427,46.2768,46.2427,46.2597,20200.0
2012-12-06 12:00:00,54.14,54.19,54.14,54.18,15100.0,46.2597,46.3025,46.2597,46.2939,15100.0
2012-12-06 12:05:00,54.18,54.23,54.18,54.22,8400.0,46.2939,46.3366,46.2939,46.3281,8400.0
2012-12-06 12:10:00,54.23,54.26,54.22,54.25,13500.0,46.3366,46.3623,46.3281,46.3537,13500.0
2012-12-06 12:15:00,54.27,54.28,54.25,54.27,6300.0,46.3708,46.3794,46.3537,46.3708,6300.0
2012-12-06 12:20:00,54.25,54.26,54.21,54.26,12600.0,46.3537,46.3623,46.3196,46.3623,12600.0
2012-12-06 12:25:00,54.26,54.26,54.21,54.22,17600.0,46.3623,46.3623,46.3196,46.3281,17600.0
2012-12-06 12:30:00,54.22,54.25,54.21,54.25,21000.0,46.3281,46.3537,46.3196,46.3537,21000.0
2012-12-06 12:35:00,54.24,54.26,54.22,54.24,10600.0,46.3452,46.3623,46.3281,46.3452,10600.0
2012-12-06 12:40:00,54.24,54.28,54.21,54.27,34600.0,46.3452,46.3794,46.3196,46.3708,34600.0
2012-12-06 12:45:00,54.27,54.29,54.25,54.28,5800.0,46.3708,46.3879,46.3537,46.3794,5800.0
2012-12-06 12:50:00,54.27,54.29,54.26,54.28,4000.0,46.3708,46.3879,46.3623,46.3794,4000.0
2012-12-06 12:55:00,54.3,54.31,54.25,54.26,20400.0,46.3965,46.405,46.3537,46.3623,20400.0
2012-12-06 13:00:00,54.25,54.27,54.23,54.25,15100.0,46.3537,46.3708,46.3366,46.3537,15100.0
2012-12-06 13:05:00,54.26,54.27,54.25,54.26,21400.0,46.3623,46.3708,46.3537,46.3623,21400.0
2012-12-06 13:10:00,54.27,54.29,54.26,54.27,5300.0,46.3708,46.3879,46.3623,46.3708,5300.0
2012-12-06 13:15:00,54.27,54.3,54.25,54.3,6000.0,46.3708,46.3965,46.3537,46.3965,6000.0
2012-12-06 13:20:00,54.29,54.31,54.27,54.29,5200.0,46.3879,46.405,46.3708,46.3879,5200.0
2012-12-06 13:25:00,54.28,54.3,54.27,54.29,5400.0,46.3794,46.3965,46.3708,46.3879,5400.0
2012-12-06 13:30:00,54.29,54.35,54.28,54.33,8500.0,46.3879,46.4392,46.3794,46.4221,8500.0
2012-12-06 13:35:00,54.34,54.35,54.3,54.33,8800.0,46.4306,46.4392,46.3965,46.4221,8800.0
2012-12-06 13:40:00,54.33,54.36,54.32,54.32,19200.0,46.4221,46.4477,46.4135,46.4135,19200.0
2012-12-06 13:45:00,54.32,54.38,54.3,54.38,12000.0,46.4135,46.4648,46.3965,46.4648,12000.0
2012-12-06 13:50:00,54.37,54.37,54.34,54.37,14800.0,46.4563,46.4563,46.4306,46.4563,14800.0
2012-12-06 13:55:00,54.37,54.4,54.37,54.4,14100.0,46.4563,46.4819,46.4563,46.4819,14100.0
2012-12-06 14:00:00,54.4,54.41,54.39,54.4,10700.0,46.4819,46.4904,46.4734,46.4819,10700.0
2012-12-06 14:05:00,54.4,54.41,54.39,54.4,6600.0,46.4819,46.4904,46.4734,46.4819,6600.0
2012-12-06 14:10:00,54.4,54.45,54.4,54.43,10100.0,46.4819,46.5246,46.4819,46.5075,10100.0
2012-12-06 14:15:00,54.44,54.45,54.39,54.39,6800.0,46.5161,46.5246,46.4734,46.4734,6800.0
2012-12-06 14:20:00,54.38,54.39,54.34,54.37,11200.0,46.4648,46.4734,46.4306,46.4563,11200.0
2012-12-06 14:25:00,54.37,54.38,54.33,54.35,23500.0,46.4563,46.4648,46.4221,46.4392,23500.0
2012-12-06 14:30:00,54.35,54.39,54.33,54.38,13500.0,46.4392,46.4734,46.4221,46.4648,13500.0
2012-12-06 14:35:00,54.38,54.4,54.36,54.38,10500.0,46.4648,46.4819,46.4477,46.4648,10500.0
2012-12-06 14:40:00,54.39,54.39,54.31,54.31,14400.0,46.4734,46.4734,46.405,46.405,14400.0
2012-12-06 14:45:00,54.31,54.35,54.3,54.34,18600.0,46.405,46.4392,46.3965,46.4306,18600.0
2012-12-06 14:50:00,54.35,54.39,54.33,54.37,16000.0,46.4392,46.4734,46.4221,46.4563,16000.0
2012-12-06 14:55:00,54.37,54.38,54.32,54.35,21800.0,46.4563,46.4648,46.4135,46.4392,21800.0
2012-12-06 15:00:00,54.35,54.35,54.26,54.26,18600.0,46.4392,46.4392,46.3623,46.3623,18600.0
2012-12-06 15:05:00,54.27,54.31,54.23,54.24,29900.0,46.3708,46.405,46.3366,46.3452,29900.0
2012-12-06 15:10:00,54.24,54.26,54.21,54.23,28700.0,46.3452,46.3623,46.3196,46.3366,28700.0
2012-12-06 15:15:00,54.24,54.24,54.22,54.23,26000.0,46.3452,46.3452,46.3281,46.3366,26000.0
2012-12-06 15:20:00,54.23,54.27,54.23,54.25,28600.0,46.3366,46.3708,46.3366,46.3537,28600.0
2012-12-06 15:25:00,54.25,54.26,54.21,54.22,37400.0,46.3537,46.3623,46.3196,46.3281,37400.0
2012-12-06 15:30:00,54.22,54.24,54.2,54.24,25400.0,46.3281,46.3452,46.311,46.3452,25400.0
2012-12-06 15:35:00,54.24,54.3,54.23,54.27,31000.0,46.3452,46.3965,46.3366,46.3708,31000.0
2012-12-06 15:40:00,54.28,54.28,54.24,54.25,27300.0,46.3794,46.3794,46.3452,46.3537,27300.0
2012-12-06 15:45:00,54.26,54.3,54.24,54.28,43400.0,46.3623,46.3965,46.3452,46.3794,43400.0
2012-12-06 15:50:00,54.28,54.32,54.28,54.31,44900.0,46.3794,46.4135,46.3794,46.405,44900.0
2012-12-06 15:55:00,54.31,54.37,54.3,54.35,73200.0,46.405,46.4563,46.3965,46.4392,73200.0
2012-12-07 09:30:00,54.36,54.51,54.36,54.48,21400.0,46.4477,46.5759,46.4477,46.5503,21400.0
2012-12-07 09:35:00,54.47,54.49,54.38,54.42,39700.0,46.5417,46.5588,46.4648,46.499,39700.0
2012-12-07 09:40:00,54.42,54.49,54.4,54.47,20500.0,46.499,46.5588,46.4819,46.5417,20500.0
2012-12-07 09:45:00,54.5,54.5,54.46,54.49,8000.0,46.5673,46.5673,46.5332,46.5588,8000.0
2012-12-07 09:50:00,54.49,54.52,54.45,54.46,7500.0,46.5588,46.5844,46.5246,46.5332,7500.0
2012-12-07 09:55:00,54.43,54.49,54.4,54.44,23900.0,46.5075,46.5588,46.4819,46.5161,23900.0
2012-12-07 10:00:00,54.43,54.54,54.42,54.5,8500.0,46.5075,46.6015,46.499,46.5673,8500.0
2012-12-07 10:05:00,54.5,54.63,54.49,54.6,17600.0,46.5673,46.6784,46.5588,46.6528,17600.0
2012-12-07 10:10:00,54.59,54.61,54.48,54.48,12100.0,46.6442,46.6613,46.5503,46.5503,12100.0
2012-12-07 10:15:00,54.5,54.54,54.47,54.47,12600.0,46.5673,46.6015,46.5417,46.5417,12600.0
2012-12-07 10:20:00,54.47,54.5,54.45,54.47,8900.0,46.5417,46.5673,46.5246,46.5417,8900.0
2012-12-07 10:25:00,54.46,54.48,54.41,54.41,27000.0,46.5332,46.5503,46.4904,46.4904,27000.0
2012-12-07 10:30:00,54.41,54.44,54.34,54.34,33500.0,46.4904,46.5161,46.4306,46.4306,33500.0
2012-12-07 10:35:00,54.35,54.37,54.34,54.37,4600.0,46.4392,46.4563,46.4306,46.4563,4600.0
2012-12-07 10:40:00,54.35,54.38,54.31,54.32,17300.0,46.4392,46.4648,46.405,46.4135,17300.0
2012-12-07 10:45:00,54.32,54.38,54.25,54.28,20000.0,46.4135,46.4648,46.3537,46.3794,20000.0
2012-12-07 10:50:00,54.3,54.33,54.27,54.29,13900.0,46.3965,46.4221,46.3708,46.3879,13900.0
2012-12-07 10:55:00,54.28,54.33,54.27,54.31,18700.0,46.3794,46.4221,46.3708,46.405,18700.0
2012-12-07 11:00:00,54.31,54.36,54.18,54.28,36900.0,46.405,46.4477,46.2939,46.3794,36900.0
2012-12-07 11:05:00,54.28,54.33,54.26,54.27,20600.0,46.3794,46.4221,46.3623,46.3708,20600.0
2012-12-07 11:10:00,54.28,54.29,54.23,54.24,13000.0,46.3794,46.3879,46.3366,46.3452,13000.0
2012-12-07 11:15:00,54.23,54.32,54.23,54.24,30000.0,46.3366,46.4135,46.3366,46.3452,30000.0
2012-12-07 11:20:00,54.24,54.27,54.19,54.22,16200.0,46.3452,46.3708,46.3025,46.3281,16200.0
2012-12-07 11:25:00,54.22,54.28,54.22,54.28,16300.0,46.3281,46.3794,46.3281,46.3794,16300.0
2012-12-07 11:30:00,54.27,54.28,54.2,54.23,21200.0,46.3708,46.3794,46.311,46.3366,21200.0
2012-12-07 11:35:00,54.25,54.25,54.12,54.12,29000.0,46.3537,46.3537,46.2427,46.2427,29000.0
2012-12-07 11:40:00,54.13,54.16,54.1,54.14,22500.0,46.2512,46.2768,46.2256,46.2597,22500.0
2012-12-07 11:45:00,54.14,54.18,54.1,54.11,27700.0,46.2597,46.2939,46.2256,46.2341,27700.0
2012-12-07 11:50:00,54.11,54.13,54.1,54.12,14300.0,46.2341,46.2512,46.2256,46.2427,14300.0
2012-12-07 11:55:00,54.12,54.14,54.09,54.13,10400.0,46.2427,46.2597,46.217,46.2512,10400.0
2012-12-07 12:00:00,54.15,54.18,54.12,54.15,25600.0,46.2683,46.2939,46.2427,46.2683,25600.0
2012-12-07 12:05:00,54.15,54.24,54.14,54.22,15400.0,46.2683,46.3452,46.2597,46.3281,15400.0
2012-12-07 12:10:00,54.22,54.29,54.21,54.26,9500.0,46.3281,46.3879,46.3196,46.3623,9500.0
2012-12-07 12:15:00,54.26,54.34,54.24,54.31,9700.0,46.3623,46.4306,46.3452,46.405,9700.0
2012-12-07 12:20:00,54.31,54.33,54.22,54.25,30700.0,46.405,46.4221,46.3281,46.3537,30700.0
2012-12-07 12:25:00,54.26,54.3,54.25,54.27,14800.0,46.3623,46.3965,46.3537,46.3708,14800.0
2012-12-07 12:30:00,54.27,54.3,54.27,54.27,6200.0,46.3708,46.3965,46.3708,46.3708,6200.0
2012-12-07 12:35:00,54.28,54.29,54.23,54.23,9400.0,46.3794,46.3879,46.3366,46.3366,9400.0
2012-12-07 12:40:00,54.24,54.32,54.24,54.32,8600.0,46.3452,46.4135,46.3452,46.4135,8600.0
2012-12-07 12:45:00,54.32,54.33,54.26,54.28,19600.0,46.4135,46.4221,46.3623,46.3794,19600.0
2012-12-07 12:50:00,54.3,54.31,54.26,54.28,6200.0,46.3965,46.405,46.3623,46.3794,6200.0
2012-12-07 12:55:00,54.28,54.31,54.25,54.31,7800.0,46.3794,46.405,46.3537,46.405,7800.0
2012-12-07 13:00:00,54.32,54.4,54.31,54.37,8800.0,46.4135,46.4819,46.405,46.4563,8800.0
2012-12-07 13:05:00,54.37,54.41,54.35,54.37,14100.0,46.4563,46.4904,46.4392,46.4563,14100.0
2012-12-07 13:10:00,54.35,54.39,54.32,54.35,19600.0,46.4392,46.4734,46.4135,46.4392,19600.0
2012-12-07 13:15:00,54.35,54.37,54.33,54.35,6300.0,46.4392,46.4563,46.4221,46.4392,6300.0
2012-12-07 13:20:00,54.35,54.37,54.31,54.35,14200.0,46.4392,46.4563,46.405,46.4392,14200.0
2012-12-07 13:25:00,54.37,54.41,54.35,54.36,10200.0,46.4563,46.4904,46.4392,46.4477,10200.0
2012-12-07 13:30:00,54.35,54.36,54.33,54.36,7700.0,46.4392,46.4477,46.4221,46.4477,7700.0
2012-12-07 13:35:00,54.36,54.37,54.33,54.37,5900.0,46.4477,46.4563,46.4221,46.4563,5900.0
2012-12-07 13:40:00,54.38,54.38,54.34,54.34,34500.0,46.4648,46.4648,46.4306,46.4306,34500.0
2012-12-07 13:45:00,54.35,54.36,54.32,54.33,7600.0,46.4392,46.4477,46.4135,46.4221,7600.0
2012-12-07 13:50:00,54.33,54.33,54.31,54.32,6500.0,46.4221,46.4221,46.405,46.4135,6500.0
2012-12-07 13:55:00,54.3,54.33,54.29,54.33,7100.0,46.3965,46.4221,46.3879,46.4221,7100.0
2012-12-07 14:00:00,54.32,54.32,54.27,54.32,9400.0,46.4135,46.4135,46.3708,46.4135,9400.0
2012-12-07 14:05:00,54.32,54.32,54.27,54.29,6500.0,46.4135,46.4135,46.3708,46.3879,6500.0
2012-12-07 14:10:00,54.28,54.33,54.28,54.33,7100.0,46.3794,46.4221,46.3794,46.4221,7100.0
2012-12-07 14:15:00,54.32,54.34,54.3,54.31,9300.0,46.4135,46.4306,46.3965,46.405,9300.0
2012-12-07 14:20:00,54.31,54.37,54.3,54.36,8200.0,46.405,46.4563,46.3965,46.4477,8200.0
2012-12-07 14:25:00,54.36,54.37,54.34,54.35,10300.0,46.4477,46.4563,46.4306,46.4392,10300.0
2012-12-07 14:30:00,54.35,54.43,54.35,54.39,12200.0,46.4392,46.5075,46.4392,46.4734,12200.0
2012-12-07 14:35:00,54.4,54.41,54.38,54.39,13500.0,46.4819,46.4904,46.4648,46.4734,13500.0
2012-12-07 14:40:00,54.39,54.39,54.33,54.36,11600.0,46.4734,46.4734,46.4221,46.4477,11600.0
2012-12-07 14:45:00,54.36,54.38,54.35,54.35,6800.0,46.4477,46.4648,46.4392,46.4392,6800.0
2012-12-07 14:50:00,54.36,54.4,54.35,54.4,5600.0,46.4477,46.4819,46.4392,46.4819,5600.0
2012-12-07 14:55:00,54.39,54.42,54.38,54.39,33200.0,46.4734,46.499,46.4648,46.4734,33200.0
2012-12-07 15:00:00,54.39,54.41,54.36,54.41,14200.0,46.4734,46.4904,46.4477,46.4904,14200.0
2012-12-07 15:05:00,54.38,54.41,54.37,54.41,7200.0,46.4648,46.4904,46.4563,46.4904,7200.0
2012-12-07 15:10:00,54.41,54.41,54.35,54.35,5500.0,46.4904,46.4904,46.4392,46.4392,5500.0
2012-12-07 15:15:00,54.35,54.37,54.34,54.36,9800.0,46.4392,46.4563,46.4306,46.4477,9800.0
2012-12-07 15:20:00,54.36,54.41,54.35,54.41,22500.0,46.4477,46.4904,46.4392,46.4904,22500.0
2012-12-07 15:25:00,54.39,54.41,54.36,54.39,11900.0,46.4734,46.4904,46.4477,46.4734,11900.0
2012-12-07 15:30:00,54.41,54.45,54.38,54.43,21500.0,46.4904,46.5246,46.4648,46.5075,21500.0
2012-12-07 15:35:00,54.42,54.45,54.39,54.41,14700.0,46.499,46.5246,46.4734,46.4904,14700.0
2012-12-07 15:40:00,54.41,54.45,54.4,54.43,12900.0,46.4904,46.5246,46.4819,46.5075,12900.0
2012-12-07 15:45:00,54.45,54.51,54.44,54.5,37700.0,46.5246,46.5759,46.5161,46.5673,37700.0
2012-12-07 15:50:00,54.49,54.51,54.47,54.49,54700.0,46.5588,46.5759,46.5417,46.5588,54700.0
2012-12-07 15:55:00,54.49,54.58,54.49,54.56,89400.0,46.5588,46.6357,46.5588,46.6186,89400.0
2012-12-10 09:30:00,54.38,54.54,54.37,54.42,27400.0,46.4648,46.6015,46.4563,46.499,27400.0
2012-12-10 09:35:00,54.4,54.64,54.4,54.59,9800.0,46.4819,46.687,46.4819,46.6442,9800.0
2012-12-10 09:40:00,54.59,54.65,54.52,54.61,7400.0,46.6442,46.6955,46.5844,46.6613,7400.0
2012-12-10 09:45:00,54.65,54.72,54.64,54.68,8600.0,46.6955,46.7553,46.687,46.7211,8600.0
2012-12-10 09:50:00,54.68,54.73,54.65,54.68,11000.0,46.7211,46.7639,46.6955,46.7211,11000.0
2012-12-10 09:55:00,54.69,54.69,54.62,54.68,8300.0,46.7297,46.7297,46.6699,46.7211,8300.0
2012-12-10 10:00:00,54.69,54.73,54.64,54.72,10200.0,46.7297,46.7639,46.687,46.7553,10200.0
2012-12-10 10:05:00,54.7,54.71,54.63,54.65,11200.0,46.7382,46.7468,46.6784,46.6955,11200.0
2012-12-10 10:10:00,54.66,54.71,54.65,54.68,6300.0,46.7041,46.7468,46.6955,46.7211,6300.0
2012-12-10 10:15:00,54.68,54.68,54.56,54.58,19000.0,46.7211,46.7211,46.6186,46.6357,19000.0
2012-12-10 10:20:00,54.59,54.62,54.58,54.62,9500.0,46.6442,46.6699,46.6357,46.6699,9500.0
2012-12-10 10:25:00,54.61,54.62,54.58,54.59,8300.0,46.6613,46.6699,46.6357,46.6442,8300.0
2012-12-10 10:30:00,54.6,54.64,54.6,54.63,5800.0,46.6528,46.687,46.6528,46.6784,5800.0
2012-12-10 10:35:00,54.64,54.68,54.63,54.68,10000.0,46.687,46.7211,46.6784,46.7211,10000.0
2012-12-10 10:40:00,54.67,54.73,54.66,54.71,13200.0,46.7126,46.7639,46.7041,46.7468,13200.0
2012-12-10 10:45:00,54.72,54.74,54.7,54.71,7300.0,46.7553,46.7724,46.7382,46.7468,7300.0
2012-12-10 10:50:00,54.73,54.79,54.71,54.78,7200.0,46.7639,46.8151,46.7468,46.8066,7200.0
2012-12-10 10:55:00,54.76,54.8,54.76,54.78,9000.0,46.7895,46.8237,46.7895,46.8066,9000.0
2012-12-10 11:00:00,54.78,54.78,54.7,54.71,28500.0,46.8066,46.8066,46.7382,46.7468,28500.0
2012-12-10 11:05:00,54.72,54.72,54.67,54.7,10200.0,46.7553,46.7553,46.7126,46.7382,10200.0
2012-12-10 11:10:00,54.71,54.71,54.66,54.68,6500.0,46.7468,46.7468,46.7041,46.7211,6500.0
2012-12-10 11:15:00,54.68,54.7,54.65,54.65,9100.0,46.7211,46.7382,46.6955,46.6955,9100.0
2012-12-10 11:20:00,54.65,54.66,54.62,54.62,6200.0,46.6955,46.7041,46.6699,46.6699,6200.0
2012-12-10 11:25:00,54.62,54.63,54.56,54.57,7400.0,46.6699,46.6784,46.6186,46.6272,7400.0
2012-12-10 11:30:00,54.58,54.59,54.55,54.57,8500.0,46.6357,46.6442,46.6101,46.6272,8500.0
2012-12-10 11:35:00,54.56,54.59,54.55,54.59,8600.0,46.6186,46.6442,46.6101,46.6442,8600.0
2012-12-10 11:40:00,54.58,54.6,54.57,54.58,5600.0,46.6357,46.6528,46.6272,46.6357,5600.0
2012-12-10 11:45:00,54.58,54.61,54.56,54.58,6400.0,46.6357,46.6613,46.6186,46.6357,6400.0
2012-12-10 11:50:00,54.59,54.6,54.57,54.57,5100.0,46.6442,46.6528,46.6272,46.6272,5100.0
2012-12-10 11:55:00,54.58,54.61,54.58,54.6,7200.0,46.6357,46.6613,46.6357,46.6528,7200.0
2012-12-10 12:00:00,54.6,54.63,54.6,54.6,18200.0,46.6528,46.6784,46.6528,46.6528,18200.0
2012-12-10 12:05:00,54.61,54.64,54.6,54.64,8300.0,46.6613,46.687,46.6528,46.687,8300.0
2012-12-10 12:10:00,54.64,54.66,54.6,54.61,18700.0,46.687,46.7041,46.6528,46.6613,18700.0
2012-12-10 12:15:00,54.62,54.81,54.61,54.81,48000.0,46.6699,46.8322,46.6613,46.8322,48000.0
2012-12-10 12:20:00,54.81,54.82,54.68,54.68,12600.0,46.8322,46.8408,46.7211,46.7211,12600.0
2012-12-10 12:25:00,54.69,54.74,54.69,54.73,6200.0,46.7297,46.7724,46.7297,46.7639,6200.0
2012-12-10 12:30:00,54.73,54.76,54.73,54.75,7000.0,46.7639,46.7895,46.7639,46.781,7000.0
2012-12-10 12:35:00,54.74,54.75,54.72,54.72,2000.0,46.7724,46.781,46.7553,46.7553,2000.0
2012-12-10 12:40:00,54.74,54.76,54.72,54.72,6000.0,46.7724,46.7895,46.7553,46.7553,6000.0
2012-12-10 12:45:00,54.73,54.75,54.72,54.75,1900.0,46.7639,46.781,46.7553,46.781,1900.0
2012-12-10 12:50:00,54.75,54.75,54.7,54.73,15300.0,46.781,46.781,46.7382,46.7639,15300.0
2012-12-10 12:55:00,54.73,54.78,54.72,54.76,5200.0,46.7639,46.8066,46.7553,46.7895,5200.0
2012-12-10 13:00:00,54.77,54.77,54.73,54.75,4200.0,46.798,46.798,46.7639,46.781,4200.0
2012-12-10 13:05:00,54.74,54.74,54.71,54.71,16800.0,46.7724,46.7724,46.7468,46.7468,16800.0
2012-12-10 13:10:00,54.72,54.74,54.71,54.73,4000.0,46.7553,46.7724,46.7468,46.7639,4000.0
2012-12-10 13:15:00,54.74,54.74,54.72,54.73,3900.0,46.7724,46.7724,46.7553,46.7639,3900.0
2012-12-10 13:20:00,54.73,54.74,54.72,54.72,5300.0,46.7639,46.7724,46.7553,46.7553,5300.0
2012-12-10 13:25:00,54.73,54.73,54.72,54.73,3400.0,46.7639,46.7639,46.7553,46.7639,3400.0
2012-12-10 13:30:00,54.72,54.72,54.71,54.71,3100.0,46.7553,46.7553,46.7468,46.7468,3100.0
2012-12-10 13:35:00,54.72,54.72,54.67,54.67,6200.0,46.7553,46.7553,46.7126,46.7126,6200.0
2012-12-10 13:40:00,54.68,54.68,54.66,54.68,4700.0,46.7211,46.7211,46.7041,46.7211,4700.0
2012-12-10 13:45:00,54.68,54.71,54.68,54.7,4800.0,46.7211,46.7468,46.7211,46.7382,4800.0
2012-12-10 13:50:00,54.7,54.72,54.7,54.72,4700.0,46.7382,46.7553,46.7382,46.7553,4700.0
2012-12-10 13:55:00,54.73,54.73,54.69,54.7,5100.0,46.7639,46.7639,46.7297,46.7382,5100.0
2012-12-10 14:00:00,54.7,54.71,54.69,54.71,7800.0,46.7382,46.7468,46.7297,46.7468,7800.0
2012-12-10 14:05:00,54.72,54.72,54.71,54.72,3100.0,46.7553,46.7553,46.7468,46.7553,3100.0
2012-12-10 14:10:00,54.71,54.71,54.69,54.69,7100.0,46.7468,46.7468,46.7297,46.7297,7100.0
2012-12-10 14:15:00,54.7,54.74,54.69,54.73,10600.0,46.7382,46.7724,46.7297,46.7639,10600.0
2012-12-10 14:20:00,54.73,54.77,54.69,54.77,22300.0,46.7639,46.798,46.7297,46.798,22300.0
2012-12-10 14:25:00,54.77,54.8,54.76,54.78,13500.0,46.798,46.8237,46.7895,46.8066,13500.0
2012-12-10 14:30:00,54.77,54.78,54.73,54.74,11400.0,46.798,46.8066,46.7639,46.7724,11400.0
2012-12-10 14:35:00,54.73,54.73,54.68,54.7,13400.0,46.7639,46.7639,46.7211,46.7382,13400.0
2012-12-10 14:40:00,54.68,54.72,54.67,54.7,15300.0,46.7211,46.7553,46.7126,46.7382,15300.0
2012-12-10 14:45:00,54.69,54.69,54.66,54.68,12600.0,46.7297,46.7297,46.7041,46.7211,12600.0
2012-12-10 14:50:00,54.67,54.72,54.67,54.7,16200.0,46.7126,46.7553,46.7126,46.7382,16200.0
2012-12-10 14:55:00,54.71,54.77,54.7,54.76,15200.0,46.7468,46.798,46.7382,46.7895,15200.0
2012-12-10 15:00:00,54.76,54.77,54.68,54.77,53000.0,46.7895,46.798,46.7211,46.798,53000.0
2012-12-10 15:05:00,54.77,54.79,54.76,54.77,15500.0,46.798,46.8151,46.7895,46.798,15500.0
2012-12-10 15:10:00,54.77,54.8,54.77,54.79,23100.0,46.798,46.8237,46.798,46.8151,23100.0
2012-12-10 15:15:00,54.78,54.8,54.76,54.76,20900.0,46.8066,46.8237,46.7895,46.7895,20900.0
2012-12-10 15:20:00,54.76,54.77,54.73,54.75,23900.0,46.7895,46.798,46.7639,46.781,23900.0
2012-12-10 15:25:00,54.75,54.79,54.74,54.78,24500.0,46.781,46.8151,46.7724,46.8066,24500.0
2012-12-10 15:30:00,54.77,54.79,54.75,54.77,23600.0,46.798,46.8151,46.781,46.798,23600.0
2012-12-10 15:35:00,54.77,54.8,54.77,54.78,20600.0,46.798,46.8237,46.798,46.8066,20600.0
2012-12-10 15:40:00,54.79,54.79,54.77,54.78,45100.0,46.8151,46.8151,46.798,46.8066,45100.0
2012-12-10 15:45:00,54.79,54.8,54.77,54.79,45100.0,46.8151,46.8237,46.798,46.8151,45100.0
2012-12-10 15:50:00,54.79,54.79,54.76,54.76,43000.0,46.8151,46.8151,46.7895,46.7895,43000.0
2012-12-10 15:55:00,54.77,54.79,54.73,54.78,206700.0,46.798,46.8151,46.7639,46.8066,206700.0
2012-12-11 09:30:00,55.23,55.47,55.1,55.38,87300.0,47.1911,47.3962,47.08,47.3193,87300.0
2012-12-11 09:35:00,55.47,55.53,55.34,55.52,86000.0,47.3962,47.4474,47.2851,47.4389,86000.0
2012-12-11 09:40:00,55.5,55.62,55.48,55.58,76800.0,47.4218,47.5243,47.4047,47.4901,76800.0
2012-12-11 09:45:00,55.6,55.6,55.39,55.39,40100.0,47.5072,47.5072,47.3278,47.3278,40100.0
2012-12-11 09:50:00,55.4,55.57,55.4,55.57,55900.0,47.3363,47.4816,47.3363,47.4816,55900.0
2012-12-11 09:55:00,55.57,55.69,55.56,55.66,62500.0,47.4816,47.5841,47.4731,47.5585,62500.0
2012-12-11 10:00:00,55.66,55.79,55.65,55.75,52900.0,47.5585,47.6696,47.55,47.6354,52900.0
2012-12-11 10:05:00,55.75,55.78,55.73,55.75,38300.0,47.6354,47.661,47.6183,47.6354,38300.0
2012-12-11 10:10:00,55.75,55.8,55.71,55.75,45800.0,47.6354,47.6781,47.6012,47.6354,45800.0
2012-12-11 10:15:00,55.75,55.83,55.75,55.8,35900.0,47.6354,47.7038,47.6354,47.6781,35900.0
2012-12-11 10:20:00,55.8,55.91,55.8,55.88,40800.0,47.6781,47.7721,47.6781,47.7465,40800.0
2012-12-11 10:25:00,55.87,55.87,55.77,55.84,19400.0,47.7379,47.7379,47.6525,47.7123,19400.0
2012-12-11 10:30:00,55.83,55.84,55.77,55.81,29700.0,47.7038,47.7123,47.6525,47.6867,29700.0
2012-12-11 10:35:00,55.81,55.87,55.79,55.87,10000.0,47.6867,47.7379,47.6696,47.7379,10000.0
2012-12-11 10:40:00,55.86,55.98,55.86,55.95,40200.0,47.7294,47.8319,47.7294,47.8063,40200.0
2012-12-11 10:45:00,55.95,55.98,55.92,55.93,22300.0,47.8063,47.8319,47.7807,47.7892,22300.0
2012-12-11 10:50:00,55.93,55.96,55.92,55.95,13400.0,47.7892,47.8148,47.7807,47.8063,13400.0
2012-12-11 10:55:00,55.96,55.97,55.84,55.85,21600.0,47.8148,47.8234,47.7123,47.7208,21600.0
2012-12-11 11:00:00,55.85,55.88,55.82,55.82,21300.0,47.7208,47.7465,47.6952,47.6952,21300.0
2012-12-11 11:05:00,55.82,55.84,55.8,55.8,15700.0,47.6952,47.7123,47.6781,47.6781,15700.0
2012-12-11 11:10:00,55.81,55.83,55.8,55.82,10200.0,47.6867,47.7038,47.6781,47.6952,10200.0
2012-12-11 11:15:00,55.83,55.87,55.83,55.84,11900.0,47.7038,47.7379,47.7038,47.7123,11900.0
2012-12-11 11:20:00,55.84,55.99,55.84,55.95,22300.0,47.7123,47.8405,47.7123,47.8063,22300.0
2012-12-11 11:25:00,55.97,55.98,55.93,55.96,11700.0,47.8234,47.8319,47.7892,47.8148,11700.0
2012-12-11 11:30:00,55.97,55.98,55.94,55.94,9700.0,47.8234,47.8319,47.7977,47.7977,9700.0
2012-12-11 11:35:00,55.96,55.97,55.94,55.95,4400.0,47.8148,47.8234,47.7977,47.8063,4400.0
2012-12-11 11:40:00,55.96,55.99,55.96,55.98,12900.0,47.8148,47.8405,47.8148,47.8319,12900.0
2012-12-11 11:45:00,55.99,56.0,55.97,55.98,18400.0,47.8405,47.849,47.8234,47.8319,18400.0
2012-12-11 11:50:00,55.99,55.99,55.97,55.98,15700.0,47.8405,47.8405,47.8234,47.8319,15700.0
2012-12-11 11:55:00,55.98,56.0,55.96,55.98,25700.0,47.8319,47.849,47.8148,47.8319,25700.0
2012-12-11 12:00:00,55.97,55.98,55.82,55.83,39900.0,47.8234,47.8319,47.6952,47.7038,39900.0
2012-12-11 12:05:00,55.83,55.89,55.83,55.89,29800.0,47.7038,47.755,47.7038,47.755,29800.0
2012-12-11 12:10:00,55.89,55.92,55.85,55.88,20100.0,47.755,47.7807,47.7208,47.7465,20100.0
2012-12-11 12:15:00,55.86,55.91,55.86,55.9,15200.0,47.7294,47.7721,47.7294,47.7636,15200.0
2012-12-11 12:20:00,55.9,55.93,55.87,55.92,25500.0,47.7636,47.7892,47.7379,47.7807,25500.0
2012-12-11 12:25:00,55.92,55.93,55.9,55.9,16700.0,47.7807,47.7892,47.7636,47.7636,16700.0
2012-12-11 12:30:00,55.9,55.9,55.89,55.9,8600.0,47.7636,47.7636,47.755,47.7636,8600.0
2012-12-11 12:35:00,55.9,55.96,55.9,55.95,25800.0,47.7636,47.8148,47.7636,47.8063,25800.0
2012-12-11 12:40:00,55.95,55.96,55.88,55.9,36500.0,47.8063,47.8148,47.7465,47.7636,36500.0
2012-12-11 12:45:00,55.89,55.9,55.87,55.9,3400.0,47.755,47.7636,47.7379,47.7636,3400.0
2012-12-11 12:50:00,55.9,55.9,55.88,55.89,27800.0,47.7636,47.7636,47.7465,47.755,27800.0
2012-12-11 12:55:00,55.89,55.9,55.88,55.88,32700.0,47.755,47.7636,47.7465,47.7465,32700.0
2012-12-11 13:00:00,55.89,55.92,55.88,55.91,16300.0,47.755,47.7807,47.7465,47.7721,16300.0
2012-12-11 13:05:00,55.91,55.94,55.91,55.92,9800.0,47.7721,47.7977,47.7721,47.7807,9800.0
2012-12-11 13:10:00,55.93,55.94,55.89,55.92,20600.0,47.7892,47.7977,47.755,47.7807,20600.0
2012-12-11 13:15:00,55.92,55.97,55.92,55.96,6600.0,47.7807,47.8234,47.7807,47.8148,6600.0
2012-12-11 13:20:00,55.96,55.97,55.95,55.97,9400.0,47.8148,47.8234,47.8063,47.8234,9400.0
2012-12-11 13:25:00,55.96,55.97,55.95,55.95,5600.0,47.8148,47.8234,47.8063,47.8063,5600.0
2012-12-11 13:30:00,55.96,55.97,55.95,55.95,5600.0,47.8148,47.8234,47.8063,47.8063,5600.0
2012-12-11 13:35:00,55.94,55.95,55.88,55.89,18100.0,47.7977,47.8063,47.7465,47.755,18100.0
2012-12-11 13:40:00,55.9,55.92,55.86,55.88,9700.0,47.7636,47.7807,47.7294,47.7465,9700.0
2012-12-11 13:45:00,55.9,55.92,55.88,55.89,15500.0,47.7636,47.7807,47.7465,47.755,15500.0
2012-12-11 13:50:00,55.89,55.92,55.88,55.9,14100.0,47.755,47.7807,47.7465,47.7636,14100.0
2012-12-11 13:55:00,55.89,55.91,55.87,55.89,8500.0,47.755,47.7721,47.7379,47.755,8500.0
2012-12-11 14:00:00,55.9,55.92,55.88,55.91,12700.0,47.7636,47.7807,47.7465,47.7721,12700.0
2012-12-11 14:05:00,55.91,55.91,55.89,55.91,7100.0,47.7721,47.7721,47.755,47.7721,7100.0
2012-12-11 14:10:00,55.92,55.93,55.85,55.85,15100.0,47.7807,47.7892,47.7208,47.7208,15100.0
2012-12-11 14:15:00,55.86,55.92,55.86,55.9,24300.0,47.7294,47.7807,47.7294,47.7636,24300.0
2012-12-11 14:20:00,55.89,55.94,55.86,55.91,15400.0,47.755,47.7977,47.7294,47.7721,15400.0
2012-12-11 14:25:00,55.92,55.93,55.9,55.9,8400.0,47.7807,47.7892,47.7636,47.7636,8400.0
2012-12-11 14:30:00,55.9,55.91,55.84,55.85,18000.0,47.7636,47.7721,47.7123,47.7208,18000.0
2012-12-11 14:35:00,55.86,55.86,55.81,55.81,29400.0,47.7294,47.7294,47.6867,47.6867,29400.0
2012-12-11 14:40:00,55.81,55.84,55.77,55.77,17300.0,47.6867,47.7123,47.6525,47.6525,17300.0
2012-12-11 14:45:00,55.78,55.81,55.76,55.81,13700.0,47.661,47.6867,47.6439,47.6867,13700.0
2012-12-11 14:50:00,55.82,55.86,55.81,55.82,18200.0,47.6952,47.7294,47.6867,47.6952,18200.0
2012-12-11 14:55:00,55.83,55.83,55.78,55.8,14700.0,47.7038,47.7038,47.661,47.6781,14700.0
2012-12-11 15:00:00,55.81,55.84,55.79,55.81,36400.0,47.6867,47.7123,47.6696,47.6867,36400.0
2012-12-11 15:05:00,55.83,55.83,55.75,55.75,23900.0,47.7038,47.7038,47.6354,47.6354,23900.0
2012-12-11 15:10:00,55.75,55.75,55.71,55.72,22500.0,47.6354,47.6354,47.6012,47.6098,22500.0
2012-12-11 15:15:00,55.72,55.73,55.6,55.64,43500.0,47.6098,47.6183,47.5072,47.5414,43500.0
2012-12-11 15:20:00,55.63,55.68,55.62,55.66,23300.0,47.5329,47.5756,47.5243,47.5585,23300.0
2012-12-11 15:25:00,55.66,55.68,55.61,55.68,34500.0,47.5585,47.5756,47.5158,47.5756,34500.0
2012-12-11 15:30:00,55.67,55.76,55.67,55.75,33900.0,47.567,47.6439,47.567,47.6354,33900.0
2012-12-11 15:35:00,55.75,55.78,55.73,55.76,40000.0,47.6354,47.661,47.6183,47.6439,40000.0
2012-12-11 15:40:00,55.76,55.83,55.75,55.83,44500.0,47.6439,47.7038,47.6354,47.7038,44500.0
2012-12-11 15:45:00,55.83,55.85,55.8,55.81,51300.0,47.7038,47.7208,47.6781,47.6867,51300.0
2012-12-11 15:50:00,55.81,55.84,55.79,55.83,45600.0,47.6867,47.7123,47.6696,47.7038,45600.0
2012-12-11 15:55:00,55.83,55.84,55.77,55.81,109500.0,47.7038,47.7123,47.6525,47.6867,109500.0
2012-12-12 09:30:00,55.78,55.9,55.74,55.82,69500.0,47.661,47.7636,47.6269,47.6952,69500.0
2012-12-12 09:35:00,55.86,56.01,55.86,56.01,16300.0,47.7294,47.8576,47.7294,47.8576,16300.0
2012-12-12 09:40:00,56.01,56.05,55.95,55.95,24600.0,47.8576,47.8917,47.8063,47.8063,24600.0
2012-12-12 09:45:00,55.96,56.02,55.95,55.98,11400.0,47.8148,47.8661,47.8063,47.8319,11400.0
2012-12-12 09:50:00,55.97,56.03,55.97,56.0,14000.0,47.8234,47.8747,47.8234,47.849,14000.0
2012-12-12 09:55:00,56.0,56.03,55.97,56.0,18600.0,47.849,47.8747,47.8234,47.849,18600.0
2012-12-12 10:00:00,56.0,56.0,55.86,55.98,21000.0,47.849,47.849,47.7294,47.8319,21000.0
2012-12-12 10:05:00,55.96,55.98,55.92,55.92,9600.0,47.8148,47.8319,47.7807,47.7807,9600.0
2012-12-12 10:10:00,55.92,55.98,55.91,55.93,15700.0,47.7807,47.8319,47.7721,47.7892,15700.0
2012-12-12 10:15:00,55.91,55.98,55.9,55.96,21800.0,47.7721,47.8319,47.7636,47.8148,21800.0
2012-12-12 10:20:00,55.96,55.98,55.93,55.94,7100.0,47.8148,47.8319,47.7892,47.7977,7100.0
2012-12-12 10:25:00,55.94,55.96,55.84,55.85,20500.0,47.7977,47.8148,47.7123,47.7208,20500.0
2012-12-12 10:30:00,55.85,55.88,55.84,55.85,8800.0,47.7208,47.7465,47.7123,47.7208,8800.0
2012-12-12 10:35:00,55.84,55.87,55.84,55.86,9500.0,47.7123,47.7379,47.7123,47.7294,9500.0
2012-12-12 10:40:00,55.84,55.9,55.84,55.87,11700.0,47.7123,47.7636,47.7123,47.7379,11700.0
2012-12-12 10:45:00,55.88,55.99,55.88,55.99,27800.0,47.7465,47.8405,47.7465,47.8405,27800.0
2012-12-12 10:50:00,55.98,56.02,55.97,56.01,33300.0,47.8319,47.8661,47.8234,47.8576,33300.0
2012-12-12 10:55:00,56.01,56.01,55.97,55.98,9800.0,47.8576,47.8576,47.8234,47.8319,9800.0
2012-12-12 11:00:00,55.98,55.99,55.93,55.98,23600.0,47.8319,47.8405,47.7892,47.8319,23600.0
2012-12-12 11:05:00,55.99,56.0,55.9,55.95,24300.0,47.8405,47.849,47.7636,47.8063,24300.0
2012-12-12 11:10:00,55.95,56.02,55.95,55.97,24200.0,47.8063,47.8661,47.8063,47.8234,24200.0
2012-12-12 11:15:00,55.98,56.0,55.97,55.99,6100.0,47.8319,47.849,47.8234,47.8405,6100.0
2012-12-12 11:20:00,56.0,56.01,55.97,56.0,5900.0,47.849,47.8576,47.8234,47.849,5900.0
2012-12-12 11:25:00,55.99,56.01,55.99,56.01,15800.0,47.8405,47.8576,47.8405,47.8576,15800.0
2012-12-12 11:30:00,56.0,56.0,55.98,55.98,7200.0,47.849,47.849,47.8319,47.8319,7200.0
2012-12-12 11:35:00,55.97,56.0,55.97,55.99,8200.0,47.8234,47.849,47.8234,47.8405,8200.0
2012-12-12 11:40:00,55.99,56.03,55.98,56.02,20000.0,47.8405,47.8747,47.8319,47.8661,20000.0
2012-12-12 11:45:00,56.03,56.11,56.03,56.09,23200.0,47.8747,47.943,47.8747,47.9259,23200.0
2012-12-12 11:50:00,56.08,56.15,56.06,56.15,12900.0,47.9174,47.9772,47.9003,47.9772,12900.0
2012-12-12 11:55:00,56.14,56.15,56.08,56.12,31100.0,47.9686,47.9772,47.9174,47.9516,31100.0
2012-12-12 12:00:00,56.13,56.14,56.12,56.13,12000.0,47.9601,47.9686,47.9516,47.9601,12000.0
2012-12-12 12:05:00,56.13,56.14,56.11,56.14,9100.0,47.9601,47.9686,47.943,47.9686,9100.0
2012-12-12 12:10:00,56.14,56.16,56.1,56.15,19300.0,47.9686,47.9857,47.9345,47.9772,19300.0
2012-12-12 12:15:00,56.15,56.17,56.14,56.17,9400.0,47.9772,47.9943,47.9686,47.9943,9400.0
2012-12-12 12:20:00,56.17,56.18,56.16,56.17,8400.0,47.9943,48.0028,47.9857,47.9943,8400.0
2012-12-12 12:25:00,56.18,56.22,56.17,56.18,12600.0,48.0028,48.037,47.9943,48.0028,12600.0
2012-12-12 12:30:00,56.18,56.29,56.16,56.26,43500.0,48.0028,48.0968,47.9857,48.0712,43500.0
2012-12-12 12:35:00,56.28,56.38,56.22,56.38,19200.0,48.0883,48.1737,48.037,48.1737,19200.0
2012-12-12 12:40:00,56.39,56.4,56.35,56.37,20000.0,48.1823,48.1908,48.1481,48.1652,20000.0
2012-12-12 12:45:00,56.37,56.48,56.37,56.45,30500.0,48.1652,48.2592,48.1652,48.2335,30500.0
2012-12-12 12:50:00,56.46,56.58,56.46,56.53,27900.0,48.2421,48.3446,48.2421,48.3019,27900.0
2012-12-12 12:55:00,56.55,56.6,56.54,56.59,21000.0,48.319,48.3617,48.3104,48.3531,21000.0
2012-12-12 13:00:00,56.57,56.61,56.56,56.58,14900.0,48.3361,48.3702,48.3275,48.3446,14900.0
2012-12-12 13:05:00,56.57,56.6,56.53,56.55,21400.0,48.3361,48.3617,48.3019,48.319,21400.0
2012-12-12 13:10:00,56.55,56.55,56.48,56.54,11900.0,48.319,48.319,48.2592,48.3104,11900.0
2012-12-12 13:15:00,56.55,56.56,56.53,56.53,10300.0,48.319,48.3275,48.3019,48.3019,10300.0
2012-12-12 13:20:00,56.54,56.59,56.53,56.58,13700.0,48.3104,48.3531,48.3019,48.3446,13700.0
2012-12-12 13:25:00,56.58,56.62,56.56,56.57,12600.0,48.3446,48.3788,48.3275,48.3361,12600.0
2012-12-12 13:30:00,56.56,56.62,56.52,56.54,17000.0,48.3275,48.3788,48.2933,48.3104,17000.0
2012-12-12 13:35:00,56.52,56.53,56.49,56.52,13300.0,48.2933,48.3019,48.2677,48.2933,13300.0
2012-12-12 13:40:00,56.53,56.53,56.49,56.51,11600.0,48.3019,48.3019,48.2677,48.2848,11600.0
2012-12-12 13:45:00,56.49,56.5,56.47,56.5,8600.0,48.2677,48.2762,48.2506,48.2762,8600.0
2012-12-12 13:50:00,56.51,56.56,56.5,56.55,31300.0,48.2848,48.3275,48.2762,48.319,31300.0
2012-12-12 13:55:00,56.56,56.57,56.54,56.56,7200.0,48.3275,48.3361,48.3104,48.3275,7200.0
2012-12-12 14:00:00,56.56,56.59,56.52,56.53,28500.0,48.3275,48.3531,48.2933,48.3019,28500.0
2012-12-12 14:05:00,56.54,56.58,56.53,56.56,12900.0,48.3104,48.3446,48.3019,48.3275,12900.0
2012-12-12 14:10:00,56.56,56.59,56.54,56.58,5700.0,48.3275,48.3531,48.3104,48.3446,5700.0
2012-12-12 14:15:00,56.59,56.6,56.54,56.57,10200.0,48.3531,48.3617,48.3104,48.3361,10200.0
2012-12-12 14:20:00,56.57,56.58,56.51,56.54,12400.0,48.3361,48.3446,48.2848,48.3104,12400.0
2012-12-12 14:25:00,56.53,56.54,56.46,56.51,12700.0,48.3019,48.3104,48.2421,48.2848,12700.0
2012-12-12 14:30:00,56.5,56.5,56.45,56.49,8900.0,48.2762,48.2762,48.2335,48.2677,8900.0
2012-12-12 14:35:00,56.49,56.51,56.41,56.41,17800.0,48.2677,48.2848,48.1993,48.1993,17800.0
2012-12-12 14:40:00,56.4,56.43,56.39,56.41,16000.0,48.1908,48.2164,48.1823,48.1993,16000.0
2012-12-12 14:45:00,56.41,56.48,56.4,56.48,9900.0,48.1993,48.2592,48.1908,48.2592,9900.0
2012-12-12 14:50:00,56.48,56.48,56.44,56.44,6100.0,48.2592,48.2592,48.225,48.225,6100.0
2012-12-12 14:55:00,56.43,56.44,56.38,56.42,13500.0,48.2164,48.225,48.1737,48.2079,13500.0
2012-12-12 15:00:00,56.42,56.42,56.31,56.32,28200.0,48.2079,48.2079,48.1139,48.1224,28200.0
2012-12-12 15:05:00,56.32,56.41,56.32,56.34,20300.0,48.1224,48.1993,48.1224,48.1395,20300.0
2012-12-12 15:10:00,56.34,56.37,56.33,56.33,19400.0,48.1395,48.1652,48.131,48.131,19400.0
2012-12-12 15:15:00,56.32,56.39,56.32,56.36,21200.0,48.1224,48.1823,48.1224,48.1566,21200.0
2012-12-12 15:20:00,56.36,56.37,56.31,56.36,59900.0,48.1566,48.1652,48.1139,48.1566,59900.0
2012-12-12 15:25:00,56.36,56.36,56.24,56.29,30700.0,48.1566,48.1566,48.0541,48.0968,30700.0
2012-12-12 15:30:00,56.29,56.33,56.25,56.25,30500.0,48.0968,48.131,48.0626,48.0626,30500.0
2012-12-12 15:35:00,56.25,56.26,56.14,56.15,35300.0,48.0626,48.0712,47.9686,47.9772,35300.0
2012-12-12 15:40:00,56.15,56.19,56.13,56.13,28400.0,47.9772,48.0114,47.9601,47.9601,28400.0
2012-12-12 15:45:00,56.13,56.17,56.06,56.17,54100.0,47.9601,47.9943,47.9003,47.9943,54100.0
2012-12-12 15:50:00,56.16,56.2,56.13,56.15,48300.0,47.9857,48.0199,47.9601,47.9772,48300.0
2012-12-12 15:55:00,56.15,56.15,56.13,56.13,80100.0,47.9772,47.9772,47.9601,47.9601,80100.0
2012-12-13 09:30:00,56.08,56.19,55.98,56.12,30000.0,47.9174,48.0114,47.8319,47.9516,30000.0
2012-12-13 09:35:00,56.13,56.3,56.13,56.27,12300.0,47.9601,48.1054,47.9601,48.0797,12300.0
2012-12-13 09:40:00,56.25,56.26,56.1,56.11,15400.0,48.0626,48.0712,47.9345,47.943,15400.0
2012-12-13 09:45:00,56.11,56.2,56.09,56.15,11700.0,47.943,48.0199,47.9259,47.9772,11700.0
2012-12-13 09:50:00,56.14,56.2,56.08,56.08,25400.0,47.9686,48.0199,47.9174,47.9174,25400.0
2012-12-13 09:55:00,56.07,56.13,56.05,56.06,14200.0,47.9088,47.9601,47.8917,47.9003,14200.0
2012-12-13 10:00:00,56.11,56.13,56.1,56.13,5000.0,47.943,47.9601,47.9345,47.9601,5000.0
2012-12-13 10:05:00,56.12,56.17,56.1,56.17,7600.0,47.9516,47.9943,47.9345,47.9943,7600.0
2012-12-13 10:10:00,56.18,56.23,56.17,56.21,26100.0,48.0028,48.0455,47.9943,48.0285,26100.0
2012-12-13 10:15:00,56.21,56.23,56.19,56.21,7300.0,48.0285,48.0455,48.0114,48.0285,7300.0
2012-12-13 10:20:00,56.2,56.23,56.18,56.19,6300.0,48.0199,48.0455,48.0028,48.0114,6300.0
2012-12-13 10:25:00,56.2,56.25,56.19,56.24,17800.0,48.0199,48.0626,48.0114,48.0541,17800.0
2012-12-13 10:30:00,56.23,56.28,56.21,56.24,17400.0,48.0455,48.0883,48.0285,48.0541,17400.0
2012-12-13 10:35:00,56.24,56.25,56.21,56.22,4400.0,48.0541,48.0626,48.0285,48.037,4400.0
2012-12-13 10:40:00,56.23,56.23,56.18,56.19,11400.0,48.0455,48.0455,48.0028,48.0114,11400.0
2012-12-13 10:45:00,56.21,56.23,56.18,56.22,11800.0,48.0285,48.0455,48.0028,48.037,11800.0
2012-12-13 10:50:00,56.21,56.23,56.17,56.18,10000.0,48.0285,48.0455,47.9943,48.0028,10000.0
2012-12-13 10:55:00,56.18,56.2,56.11,56.12,8100.0,48.0028,48.0199,47.943,47.9516,8100.0
2012-12-13 11:00:00,56.12,56.15,56.07,56.07,8800.0,47.9516,47.9772,47.9088,47.9088,8800.0
2012-12-13 11:05:00,56.08,56.09,55.99,55.99,12900.0,47.9174,47.9259,47.8405,47.8405,12900.0
2012-12-13 11:10:00,55.99,55.99,55.9,55.92,17600.0,47.8405,47.8405,47.7636,47.7807,17600.0
2012-12-13 11:15:00,55.9,55.99,55.87,55.99,19600.0,47.7636,47.8405,47.7379,47.8405,19600.0
2012-12-13 11:20:00,56.0,56.12,56.0,56.11,18100.0,47.849,47.9516,47.849,47.943,18100.0
2012-12-13 11:25:00,56.11,56.11,55.99,56.02,13400.0,47.943,47.943,47.8405,47.8661,13400.0
2012-12-13 11:30:00,56.01,56.06,56.0,56.06,3500.0,47.8576,47.9003,47.849,47.9003,3500.0
2012-12-13 11:35:00,56.07,56.07,56.0,56.03,25100.0,47.9088,47.9088,47.849,47.8747,25100.0
2012-12-13 11:40:00,56.02,56.02,55.99,56.01,9800.0,47.8661,47.8661,47.8405,47.8576,9800.0
2012-12-13 11:45:00,56.0,56.03,56.0,56.0,5600.0,47.849,47.8747,47.849,47.849,5600.0
2012-12-13 11:50:00,56.01,56.1,55.99,56.07,11600.0,47.8576,47.9345,47.8405,47.9088,11600.0
2012-12-13 11:55:00,56.08,56.13,56.07,56.08,10000.0,47.9174,47.9601,47.9088,47.9174,10000.0
2012-12-13 12:00:00,56.08,56.08,56.05,56.07,4000.0,47.9174,47.9174,47.8917,47.9088,4000.0
2012-12-13 12:05:00,56.08,56.08,56.06,56.07,3300.0,47.9174,47.9174,47.9003,47.9088,3300.0
2012-12-13 12:10:00,56.08,56.12,56.04,56.06,36200.0,47.9174,47.9516,47.8832,47.9003,36200.0
2012-12-13 12:15:00,56.07,56.07,56.02,56.02,4400.0,47.9088,47.9088,47.8661,47.8661,4400.0
2012-12-13 12:20:00,56.03,56.1,56.03,56.1,17300.0,47.8747,47.9345,47.8747,47.9345,17300.0
2012-12-13 12:25:00,56.1,56.13,56.06,56.06,33700.0,47.9345,47.9601,47.9003,47.9003,33700.0
2012-12-13 12:30:00,56.07,56.09,56.05,56.07,10400.0,47.9088,47.9259,47.8917,47.9088,10400.0
2012-12-13 12:35:00,56.07,56.07,56.05,56.06,22900.0,47.9088,47.9088,47.8917,47.9003,22900.0
2012-12-13 12:40:00,56.05,56.06,55.95,56.03,49900.0,47.8917,47.9003,47.8063,47.8747,49900.0
2012-12-13 12:45:00,56.02,56.08,56.02,56.07,20200.0,47.8661,47.9174,47.8661,47.9088,20200.0
2012-12-13 12:50:00,56.07,56.09,56.06,56.06,16800.0,47.9088,47.9259,47.9003,47.9003,16800.0
2012-12-13 12:55:00,56.06,56.08,56.04,56.07,8600.0,47.9003,47.9174,47.8832,47.9088,8600.0
2012-12-13 13:00:00,56.07,56.1,56.06,56.08,44400.0,47.9088,47.9345,47.9003,47.9174,44400.0
2012-12-13 13:05:00,56.09,56.09,56.02,56.05,61800.0,47.9259,47.9259,47.8661,47.8917,61800.0
2012-12-13 13:10:00,56.07,56.07,55.98,56.01,33200.0,47.9088,47.9088,47.8319,47.8576,33200.0
2012-12-13 13:15:00,56.01,56.06,56.0,56.05,82000.0,47.8576,47.9003,47.849,47.8917,82000.0
2012-12-13 13:20:00,56.06,56.12,56.05,56.12,17400.0,47.9003,47.9516,47.8917,47.9516,17400.0
2012-12-13 13:25:00,56.11,56.12,56.09,56.11,7000.0,47.943,47.9516,47.9259,47.943,7000.0
2012-12-13 13:30:00,56.1,56.12,56.09,56.1,13100.0,47.9345,47.9516,47.9259,47.9345,13100.0
2012-12-13 13:35:00,56.1,56.11,56.09,56.1,23400.0,47.9345,47.943,47.9259,47.9345,23400.0
2012-12-13 13:40:00,56.1,56.11,56.09,56.11,18800.0,47.9345,47.943,47.9259,47.943,18800.0
2012-12-13 13:45:00,56.1,56.1,56.09,56.09,25700.0,47.9345,47.9345,47.9259,47.9259,25700.0
2012-12-13 13:50:00,56.09,56.15,56.09,56.15,28800.0,47.9259,47.9772,47.9259,47.9772,28800.0
2012-12-13 13:55:00,56.14,56.16,56.14,56.16,17100.0,47.9686,47.9857,47.9686,47.9857,17100.0
2012-12-13 14:00:00,56.15,56.16,56.13,56.15,36700.0,47.9772,47.9857,47.9601,47.9772,36700.0
2012-12-13 14:05:00,56.14,56.16,56.12,56.15,53800.0,47.9686,47.9857,47.9516,47.9772,53800.0
2012-12-13 14:10:00,56.15,56.15,56.07,56.09,26400.0,47.9772,47.9772,47.9088,47.9259,26400.0
2012-12-13 14:15:00,56.09,56.12,56.04,56.11,33600.0,47.9259,47.9516,47.8832,47.943,33600.0
2012-12-13 14:20:00,56.1,56.16,56.1,56.15,21800.0,47.9345,47.9857,47.9345,47.9772,21800.0
2012-12-13 14:25:00,56.15,56.15,56.14,56.15,23900.0,47.9772,47.9772,47.9686,47.9772,23900.0
2012-12-13 14:30:00,56.15,56.16,56.14,56.15,24900.0,47.9772,47.9857,47.9686,47.9772,24900.0
2012-12-13 14:35:00,56.15,56.15,56.12,56.12,47700.0,47.9772,47.9772,47.9516,47.9516,47700.0
2012-12-13 14:40:00,56.11,56.12,56.08,56.1,20100.0,47.943,47.9516,47.9174,47.9345,20100.0
2012-12-13 14:45:00,56.1,56.13,56.07,56.12,64700.0,47.9345,47.9601,47.9088,47.9516,64700.0
2012-12-13 14:50:00,56.13,56.15,56.1,56.12,29800.0,47.9601,47.9772,47.9345,47.9516,29800.0
2012-12-13 14:55:00,56.13,56.16,56.12,56.15,51900.0,47.9601,47.9857,47.9516,47.9772,51900.0
2012-12-13 15:00:00,56.15,56.16,56.14,56.15,25800.0,47.9772,47.9857,47.9686,47.9772,25800.0
2012-12-13 15:05:00,56.15,56.17,56.11,56.16,66000.0,47.9772,47.9943,47.943,47.9857,66000.0
2012-12-13 15:10:00,56.15,56.17,56.09,56.09,36300.0,47.9772,47.9943,47.9259,47.9259,36300.0
2012-12-13 15:15:00,56.09,56.1,56.02,56.02,16400.0,47.9259,47.9345,47.8661,47.8661,16400.0
2012-12-13 15:20:00,56.03,56.05,55.98,55.98,13100.0,47.8747,47.8917,47.8319,47.8319,13100.0
2012-12-13 15:25:00,55.99,56.0,55.95,55.95,16600.0,47.8405,47.849,47.8063,47.8063,16600.0
2012-12-13 15:30:00,55.95,55.97,55.92,55.93,25500.0,47.8063,47.8234,47.7807,47.7892,25500.0
2012-12-13 15:35:00,55.93,56.09,55.92,56.09,48500.0,47.7892,47.9259,47.7807,47.9259,48500.0
2012-12-13 15:40:00,56.08,56.15,56.07,56.1,27100.0,47.9174,47.9772,47.9088,47.9345,27100.0
2012-12-13 15:45:00,56.1,56.12,56.04,56.11,72800.0,47.9345,47.9516,47.8832,47.943,72800.0
2012-12-13 15:50:00,56.1,56.17,56.08,56.16,96400.0,47.9345,47.9943,47.9174,47.9857,96400.0
2012-12-13 15:55:00,56.16,56.26,56.08,56.2,299900.0,47.9857,48.0712,47.9174,48.0199,299900.0
2012-12-14 09:30:00,56.0,56.1,55.89,55.95,21900.0,47.849,47.9345,47.755,47.8063,21900.0
2012-12-14 09:35:00,55.95,56.17,55.94,56.16,31300.0,47.8063,47.9943,47.7977,47.9857,31300.0
2012-12-14 09:40:00,56.15,56.19,56.09,56.13,18600.0,47.9772,48.0114,47.9259,47.9601,18600.0
2012-12-14 09:45:00,56.14,56.18,56.12,56.12,14400.0,47.9686,48.0028,47.9516,47.9516,14400.0
2012-12-14 09:50:00,56.14,56.14,56.09,56.09,9200.0,47.9686,47.9686,47.9259,47.9259,9200.0
2012-12-14 09:55:00,56.08,56.12,56.05,56.07,10600.0,47.9174,47.9516,47.8917,47.9088,10600.0
2012-12-14 10:00:00,56.05,56.12,56.0,56.06,22400.0,47.8917,47.9516,47.849,47.9003,22400.0
2012-12-14 10:05:00,56.05,56.13,56.02,56.03,34400.0,47.8917,47.9601,47.8661,47.8747,34400.0
2012-12-14 10:10:00,56.03,56.16,55.93,56.13,28500.0,47.8747,47.9857,47.7892,47.9601,28500.0
2012-12-14 10:15:00,56.11,56.11,55.96,55.96,8800.0,47.943,47.943,47.8148,47.8148,8800.0
2012-12-14 10:20:00,55.96,55.98,55.92,55.97,12500.0,47.8148,47.8319,47.7807,47.8234,12500.0
2012-12-14 10:25:00,56.0,56.0,55.93,55.95,14200.0,47.849,47.849,47.7892,47.8063,14200.0
2012-12-14 10:30:00,55.96,55.98,55.91,55.97,23200.0,47.8148,47.8319,47.7721,47.8234,23200.0
2012-12-14 10:35:00,55.98,56.12,55.98,56.09,21800.0,47.8319,47.9516,47.8319,47.9259,21800.0
2012-12-14 10:40:00,56.08,56.1,56.05,56.09,8900.0,47.9174,47.9345,47.8917,47.9259,8900.0
2012-12-14 10:45:00,56.09,56.19,56.08,56.19,17900.0,47.9259,48.0114,47.9174,48.0114,17900.0
2012-12-14 10:50:00,56.19,56.28,56.19,56.27,16800.0,48.0114,48.0883,48.0114,48.0797,16800.0
2012-12-14 10:55:00,56.28,56.3,56.26,56.28,27300.0,48.0883,48.1054,48.0712,48.0883,27300.0
2012-12-14 11:00:00,56.28,56.28,56.13,56.13,16200.0,48.0883,48.0883,47.9601,47.9601,16200.0
2012-12-14 11:05:00,56.12,56.2,56.11,56.16,12100.0,47.9516,48.0199,47.943,47.9857,12100.0
2012-12-14 11:10:00,56.16,56.23,56.13,56.2,41100.0,47.9857,48.0455,47.9601,48.0199,41100.0
2012-12-14 11:15:00,56.2,56.22,56.18,56.2,8600.0,48.0199,48.037,48.0028,48.0199,8600.0
2012-12-14 11:20:00,56.21,56.22,56.19,56.21,17900.0,48.0285,48.037,48.0114,48.0285,17900.0
2012-12-14 11:25:00,56.22,56.22,56.19,56.19,9800.0,48.037,48.037,48.0114,48.0114,9800.0
2012-12-14 11:30:00,56.19,56.22,56.18,56.2,29500.0,48.0114,48.037,48.0028,48.0199,29500.0
2012-12-14 11:35:00,56.2,56.2,56.1,56.11,31800.0,48.0199,48.0199,47.9345,47.943,31800.0
2012-12-14 11:40:00,56.12,56.13,56.11,56.12,5700.0,47.9516,47.9601,47.943,47.9516,5700.0
2012-12-14 11:45:00,56.12,56.12,56.05,56.1,8500.0,47.9516,47.9516,47.8917,47.9345,8500.0
2012-12-14 11:50:00,56.1,56.16,56.09,56.15,10300.0,47.9345,47.9857,47.9259,47.9772,10300.0
2012-12-14 11:55:00,56.13,56.17,56.13,56.15,9200.0,47.9601,47.9943,47.9601,47.9772,9200.0
2012-12-14 12:00:00,56.16,56.19,56.15,56.18,12000.0,47.9857,48.0114,47.9772,48.0028,12000.0
2012-12-14 12:05:00,56.19,56.2,56.18,56.19,10900.0,48.0114,48.0199,48.0028,48.0114,10900.0
2012-12-14 12:10:00,56.18,56.19,56.16,56.17,96000.0,48.0028,48.0114,47.9857,47.9943,96000.0
2012-12-14 12:15:00,56.17,56.2,56.13,56.13,25300.0,47.9943,48.0199,47.9601,47.9601,25300.0
2012-12-14 12:20:00,56.14,56.14,56.08,56.08,15400.0,47.9686,47.9686,47.9174,47.9174,15400.0
2012-12-14 12:25:00,56.09,56.19,56.09,56.17,24700.0,47.9259,48.0114,47.9259,47.9943,24700.0
2012-12-14 12:30:00,56.17,56.19,56.14,56.16,7600.0,47.9943,48.0114,47.9686,47.9857,7600.0
2012-12-14 12:35:00,56.16,56.16,56.13,56.14,12900.0,47.9857,47.9857,47.9601,47.9686,12900.0
2012-12-14 12:40:00,56.15,56.18,56.14,56.16,9800.0,47.9772,48.0028,47.9686,47.9857,9800.0
2012-12-14 12:45:00,56.15,56.21,56.14,56.18,12700.0,47.9772,48.0285,47.9686,48.0028,12700.0
2012-12-14 12:50:00,56.17,56.18,56.15,56.15,9900.0,47.9943,48.0028,47.9772,47.9772,9900.0
2012-12-14 12:55:00,56.15,56.17,56.15,56.15,7100.0,47.9772,47.9943,47.9772,47.9772,7100.0
2012-12-14 13:00:00,56.15,56.18,56.14,56.15,16900.0,47.9772,48.0028,47.9686,47.9772,16900.0
2012-12-14 13:05:00,56.15,56.18,56.14,56.15,14800.0,47.9772,48.0028,47.9686,47.9772,14800.0
2012-12-14 13:10:00,56.15,56.15,56.06,56.08,18600.0,47.9772,47.9772,47.9003,47.9174,18600.0
2012-12-14 13:15:00,56.08,56.1,56.03,56.03,25200.0,47.9174,47.9345,47.8747,47.8747,25200.0
2012-12-14 13:20:00,56.04,56.04,56.0,56.01,16900.0,47.8832,47.8832,47.849,47.8576,16900.0
2012-12-14 13:25:00,56.01,56.03,56.01,56.02,7200.0,47.8576,47.8747,47.8576,47.8661,7200.0
2012-12-14 13:30:00,56.01,56.05,56.0,56.02,16400.0,47.8576,47.8917,47.849,47.8661,16400.0
2012-12-14 13:35:00,56.02,56.06,56.01,56.05,13900.0,47.8661,47.9003,47.8576,47.8917,13900.0
2012-12-14 13:40:00,56.05,56.09,56.03,56.08,15700.0,47.8917,47.9259,47.8747,47.9174,15700.0
2012-12-14 13:45:00,56.08,56.15,56.07,56.1,13900.0,47.9174,47.9772,47.9088,47.9345,13900.0
2012-12-14 13:50:00,56.11,56.13,56.09,56.11,8500.0,47.943,47.9601,47.9259,47.943,8500.0
2012-12-14 13:55:00,56.11,56.11,56.1,56.11,10400.0,47.943,47.943,47.9345,47.943,10400.0
2012-12-14 14:00:00,56.1,56.1,56.04,56.04,38600.0,47.9345,47.9345,47.8832,47.8832,38600.0
2012-12-14 14:05:00,56.04,56.06,56.03,56.03,13800.0,47.8832,47.9003,47.8747,47.8747,13800.0
2012-12-14 14:10:00,56.03,56.04,55.99,55.99,16000.0,47.8747,47.8832,47.8405,47.8405,16000.0
2012-12-14 14:15:00,55.99,56.0,55.95,55.96,13700.0,47.8405,47.849,47.8063,47.8148,13700.0
2012-12-14 14:20:00,55.95,55.96,55.93,55.93,7000.0,47.8063,47.8148,47.7892,47.7892,7000.0
2012-12-14 14:25:00,55.93,55.94,55.89,55.89,12100.0,47.7892,47.7977,47.755,47.755,12100.0
2012-12-14 14:30:00,55.9,55.9,55.85,55.89,19900.0,47.7636,47.7636,47.7208,47.755,19900.0
2012-12-14 14:35:00,55.88,55.88,55.86,55.87,12200.0,47.7465,47.7465,47.7294,47.7379,12200.0
2012-12-14 14:40:00,55.87,55.91,55.87,55.9,10500.0,47.7379,47.7721,47.7379,47.7636,10500.0
2012-12-14 14:45:00,55.91,55.91,55.89,55.89,14800.0,47.7721,47.7721,47.755,47.755,14800.0
2012-12-14 14:50:00,55.89,55.97,55.89,55.95,21500.0,47.755,47.8234,47.755,47.8063,21500.0
2012-12-14 14:55:00,55.94,55.94,55.9,55.91,20500.0,47.7977,47.7977,47.7636,47.7721,20500.0
2012-12-14 15:00:00,55.9,55.92,55.88,55.9,23300.0,47.7636,47.7807,47.7465,47.7636,23300.0
2012-12-14 15:05:00,55.89,55.92,55.88,55.9,42100.0,47.755,47.7807,47.7465,47.7636,42100.0
2012-12-14 15:10:00,55.9,55.96,55.88,55.94,29700.0,47.7636,47.8148,47.7465,47.7977,29700.0
2012-12-14 15:15:00,55.94,55.94,55.91,55.93,20100.0,47.7977,47.7977,47.7721,47.7892,20100.0
2012-12-14 15:20:00,55.92,55.94,55.91,55.92,23500.0,47.7807,47.7977,47.7721,47.7807,23500.0
2012-12-14 15:25:00,55.92,55.93,55.86,55.86,190700.0,47.7807,47.7892,47.7294,47.7294,190700.0
2012-12-14 15:30:00,55.87,55.93,55.86,55.9,67100.0,47.7379,47.7892,47.7294,47.7636,67100.0
2012-12-14 15:35:00,55.89,55.9,55.82,55.83,54400.0,47.755,47.7636,47.6952,47.7038,54400.0
2012-12-14 15:40:00,55.83,55.84,55.79,55.79,39300.0,47.7038,47.7123,47.6696,47.6696,39300.0
2012-12-14 15:45:00,55.8,55.82,55.78,55.78,51200.0,47.6781,47.6952,47.661,47.661,51200.0
2012-12-14 15:50:00,55.79,55.86,55.74,55.86,83900.0,47.6696,47.7294,47.6269,47.7294,83900.0
2012-12-14 15:55:00,55.85,55.87,55.79,55.79,612300.0,47.7208,47.7379,47.6696,47.6696,612300.0
2012-12-17 09:30:00,55.83,56.21,55.83,56.09,48600.0,47.7038,48.0285,47.7038,47.9259,48600.0
2012-12-17 09:35:00,56.12,56.14,55.93,55.97,22300.0,47.9516,47.9686,47.7892,47.8234,22300.0
2012-12-17 09:40:00,55.96,56.0,55.95,55.97,18400.0,47.8148,47.849,47.8063,47.8234,18400.0
2012-12-17 09:45:00,55.97,56.04,55.97,55.97,20600.0,47.8234,47.8832,47.8234,47.8234,20600.0
2012-12-17 09:50:00,55.98,56.06,55.95,56.06,19300.0,47.8319,47.9003,47.8063,47.9003,19300.0
2012-12-17 09:55:00,56.07,56.11,56.03,56.03,18400.0,47.9088,47.943,47.8747,47.8747,18400.0
2012-12-17 10:00:00,56.04,56.11,56.04,56.04,26900.0,47.8832,47.943,47.8832,47.8832,26900.0
2012-12-17 10:05:00,56.04,56.05,55.99,56.03,32000.0,47.8832,47.8917,47.8405,47.8747,32000.0
2012-12-17 10:10:00,56.04,56.06,55.99,56.02,14300.0,47.8832,47.9003,47.8405,47.8661,14300.0
2012-12-17 10:15:00,56.01,56.01,55.97,55.97,9300.0,47.8576,47.8576,47.8234,47.8234,9300.0
2012-12-17 10:20:00,55.97,56.0,55.95,55.98,12400.0,47.8234,47.849,47.8063,47.8319,12400.0
2012-12-17 10:25:00,55.97,55.99,55.96,55.99,6800.0,47.8234,47.8405,47.8148,47.8405,6800.0
2012-12-17 10:30:00,55.99,56.05,55.99,56.04,7300.0,47.8405,47.8917,47.8405,47.8832,7300.0
2012-12-17 10:35:00,56.05,56.07,56.0,56.01,23700.0,47.8917,47.9088,47.849,47.8576,23700.0
2012-12-17 10:40:00,56.01,56.01,55.91,55.92,32800.0,47.8576,47.8576,47.7721,47.7807,32800.0
2012-12-17 10:45:00,55.91,55.95,55.91,55.94,19700.0,47.7721,47.8063,47.7721,47.7977,19700.0
2012-12-17 10:50:00,55.95,55.95,55.94,55.94,12400.0,47.8063,47.8063,47.7977,47.7977,12400.0
2012-12-17 10:55:00,55.93,55.96,55.92,55.94,26300.0,47.7892,47.8148,47.7807,47.7977,26300.0
2012-12-17 11:00:00,55.94,55.95,55.89,55.94,16800.0,47.7977,47.8063,47.755,47.7977,16800.0
2012-12-17 11:05:00,55.94,55.95,55.91,55.94,23300.0,47.7977,47.8063,47.7721,47.7977,23300.0
2012-12-17 11:10:00,55.94,55.95,55.93,55.94,25200.0,47.7977,47.8063,47.7892,47.7977,25200.0
2012-12-17 11:15:00,55.95,56.04,55.95,56.03,20200.0,47.8063,47.8832,47.8063,47.8747,20200.0
2012-12-17 11:20:00,56.02,56.04,56.01,56.01,27500.0,47.8661,47.8832,47.8576,47.8576,27500.0
2012-12-17 11:25:00,56.01,56.02,55.95,55.95,43800.0,47.8576,47.8661,47.8063,47.8063,43800.0
2012-12-17 11:30:00,55.95,56.0,55.93,55.97,21500.0,47.8063,47.849,47.7892,47.8234,21500.0
2012-12-17 11:35:00,55.97,55.97,55.92,55.95,18000.0,47.8234,47.8234,47.7807,47.8063,18000.0
2012-12-17 11:40:00,55.96,56.05,55.96,56.05,10400.0,47.8148,47.8917,47.8148,47.8917,10400.0
2012-12-17 11:45:00,56.05,56.08,56.05,56.05,7600.0,47.8917,47.9174,47.8917,47.8917,7600.0
2012-12-17 11:50:00,56.04,56.07,56.04,56.06,7700.0,47.8832,47.9088,47.8832,47.9003,7700.0
2012-12-17 11:55:00,56.05,56.06,56.03,56.04,6100.0,47.8917,47.9003,47.8747,47.8832,6100.0
2012-12-17 12:00:00,56.04,56.07,56.04,56.07,7500.0,47.8832,47.9088,47.8832,47.9088,7500.0
2012-12-17 12:05:00,56.08,56.13,56.08,56.11,13400.0,47.9174,47.9601,47.9174,47.943,13400.0
2012-12-17 12:10:00,56.11,56.13,56.1,56.13,10600.0,47.943,47.9601,47.9345,47.9601,10600.0
2012-12-17 12:15:00,56.13,56.16,56.09,56.11,15700.0,47.9601,47.9857,47.9259,47.943,15700.0
2012-12-17 12:20:00,56.12,56.13,56.08,56.1,12800.0,47.9516,47.9601,47.9174,47.9345,12800.0
2012-12-17 12:25:00,56.11,56.12,56.07,56.08,10300.0,47.943,47.9516,47.9088,47.9174,10300.0
2012-12-17 12:30:00,56.09,56.12,56.05,56.07,15000.0,47.9259,47.9516,47.8917,47.9088,15000.0
2012-12-17 12:35:00,56.07,56.09,56.03,56.04,10700.0,47.9088,47.9259,47.8747,47.8832,10700.0
2012-12-17 12:40:00,56.05,56.06,56.02,56.04,9100.0,47.8917,47.9003,47.8661,47.8832,9100.0
2012-12-17 12:45:00,56.04,56.04,55.99,56.0,13700.0,47.8832,47.8832,47.8405,47.849,13700.0
2012-12-17 12:50:00,55.99,56.04,55.99,56.02,6000.0,47.8405,47.8832,47.8405,47.8661,6000.0
2012-12-17 12:55:00,56.01,56.03,56.0,56.0,7100.0,47.8576,47.8747,47.849,47.849,7100.0
2012-12-17 13:00:00,56.0,56.02,56.0,56.01,4100.0,47.849,47.8661,47.849,47.8576,4100.0
2012-12-17 13:05:00,56.01,56.05,56.0,56.04,15200.0,47.8576,47.8917,47.849,47.8832,15200.0
2012-12-17 13:10:00,56.04,56.07,56.04,56.05,7200.0,47.8832,47.9088,47.8832,47.8917,7200.0
2012-12-17 13:15:00,56.06,56.07,56.03,56.05,21500.0,47.9003,47.9088,47.8747,47.8917,21500.0
2012-12-17 13:20:00,56.05,56.08,56.04,56.06,20700.0,47.8917,47.9174,47.8832,47.9003,20700.0
2012-12-17 13:25:00,56.06,56.09,56.05,56.09,8300.0,47.9003,47.9259,47.8917,47.9259,8300.0
2012-12-17 13:30:00,56.09,56.1,56.05,56.06,8400.0,47.9259,47.9345,47.8917,47.9003,8400.0
2012-12-17 13:35:00,56.07,56.07,56.02,56.02,8000.0,47.9088,47.9088,47.8661,47.8661,8000.0
2012-12-17 13:40:00,56.03,56.04,55.98,55.98,15300.0,47.8747,47.8832,47.8319,47.8319,15300.0
2012-12-17 13:45:00,55.99,56.03,55.98,56.02,10100.0,47.8405,47.8747,47.8319,47.8661,10100.0
2012-12-17 13:50:00,56.0,56.03,56.0,56.03,4600.0,47.849,47.8747,47.849,47.8747,4600.0
2012-12-17 13:55:00,56.02,56.04,56.0,56.02,10600.0,47.8661,47.8832,47.849,47.8661,10600.0
2012-12-17 14:00:00,56.02,56.06,56.01,56.03,21100.0,47.8661,47.9003,47.8576,47.8747,21100.0
2012-12-17 14:05:00,56.03,56.05,56.01,56.02,9500.0,47.8747,47.8917,47.8576,47.8661,9500.0
2012-12-17 14:10:00,56.01,56.02,56.0,56.02,12100.0,47.8576,47.8661,47.849,47.8661,12100.0
2012-12-17 14:15:00,56.01,56.01,56.0,56.01,6800.0,47.8576,47.8576,47.849,47.8576,6800.0
2012-12-17 14:20:00,56.01,56.01,55.96,55.98,8900.0,47.8576,47.8576,47.8148,47.8319,8900.0
2012-12-17 14:25:00,55.98,55.98,55.92,55.95,46000.0,47.8319,47.8319,47.7807,47.8063,46000.0
2012-12-17 14:30:00,55.95,55.95,55.87,55.87,24800.0,47.8063,47.8063,47.7379,47.7379,24800.0
2012-12-17 14:35:00,55.87,55.9,55.84,55.85,9000.0,47.7379,47.7636,47.7123,47.7208,9000.0
2012-12-17 14:40:00,55.85,55.85,55.79,55.85,29200.0,47.7208,47.7208,47.6696,47.7208,29200.0
2012-12-17 14:45:00,55.85,55.87,55.85,55.87,8000.0,47.7208,47.7379,47.7208,47.7379,8000.0
2012-12-17 14:50:00,55.86,55.88,55.85,55.87,6600.0,47.7294,47.7465,47.7208,47.7379,6600.0
2012-12-17 14:55:00,55.88,55.91,55.88,55.9,13600.0,47.7465,47.7721,47.7465,47.7636,13600.0
2012-12-17 15:00:00,55.89,55.93,55.89,55.92,11100.0,47.755,47.7892,47.755,47.7807,11100.0
2012-12-17 15:05:00,55.92,55.95,55.9,55.95,15600.0,47.7807,47.8063,47.7636,47.8063,15600.0
2012-12-17 15:10:00,55.94,55.94,55.91,55.93,8400.0,47.7977,47.7977,47.7721,47.7892,8400.0
2012-12-17 15:15:00,55.93,55.93,55.89,55.9,9300.0,47.7892,47.7892,47.755,47.7636,9300.0
2012-12-17 15:20:00,55.9,55.93,55.89,55.9,16000.0,47.7636,47.7892,47.755,47.7636,16000.0
2012-12-17 15:25:00,55.91,55.93,55.9,55.92,10900.0,47.7721,47.7892,47.7636,47.7807,10900.0
2012-12-17 15:30:00,55.93,55.94,55.91,55.92,11600.0,47.7892,47.7977,47.7721,47.7807,11600.0
2012-12-17 15:35:00,55.93,55.94,55.92,55.93,19500.0,47.7892,47.7977,47.7807,47.7892,19500.0
2012-12-17 15:40:00,55.93,55.95,55.92,55.95,23900.0,47.7892,47.8063,47.7807,47.8063,23900.0
2012-12-17 15:45:00,55.96,56.01,55.95,56.01,33500.0,47.8148,47.8576,47.8063,47.8576,33500.0
2012-12-17 15:50:00,56.01,56.09,56.0,56.09,35600.0,47.8576,47.9259,47.849,47.9259,35600.0
2012-12-17 15:55:00,56.08,56.16,56.07,56.16,70900.0,47.9174,47.9857,47.9088,47.9857,70900.0
2012-12-18 09:30:00,56.18,56.18,56.02,56.04,45800.0,48.0028,48.0028,47.8661,47.8832,45800.0
2012-12-18 09:35:00,56.03,56.2,56.02,56.18,35000.0,47.8747,48.0199,47.8661,48.0028,35000.0
2012-12-18 09:40:00,56.19,56.25,56.18,56.24,16500.0,48.0114,48.0626,48.0028,48.0541,16500.0
2012-12-18 09:45:00,56.24,56.35,56.21,56.32,33200.0,48.0541,48.1481,48.0285,48.1224,33200.0
2012-12-18 09:50:00,56.29,56.3,56.16,56.17,25400.0,48.0968,48.1054,47.9857,47.9943,25400.0
2012-12-18 09:55:00,56.17,56.18,56.03,56.07,38800.0,47.9943,48.0028,47.8747,47.9088,38800.0
2012-12-18 10:00:00,56.07,56.1,56.02,56.02,39000.0,47.9088,47.9345,47.8661,47.8661,39000.0
2012-12-18 10:05:00,56.02,56.02,55.97,56.0,64000.0,47.8661,47.8661,47.8234,47.849,64000.0
2012-12-18 10:10:00,56.0,56.04,55.99,56.01,32300.0,47.849,47.8832,47.8405,47.8576,32300.0
2012-12-18 10:15:00,56.02,56.05,55.99,56.03,43500.0,47.8661,47.8917,47.8405,47.8747,43500.0
2012-12-18 10:20:00,56.01,56.07,55.98,56.07,46400.0,47.8576,47.9088,47.8319,47.9088,46400.0
2012-12-18 10:25:00,56.06,56.26,56.06,56.26,45600.0,47.9003,48.0712,47.9003,48.0712,45600.0
2012-12-18 10:30:00,56.26,56.35,56.18,56.34,45400.0,48.0712,48.1481,48.0028,48.1395,45400.0
2012-12-18 10:35:00,56.34,56.43,56.33,56.43,20200.0,48.1395,48.2164,48.131,48.2164,20200.0
2012-12-18 10:40:00,56.41,56.46,56.4,56.45,34400.0,48.1993,48.2421,48.1908,48.2335,34400.0
2012-12-18 10:45:00,56.45,56.52,56.44,56.51,35500.0,48.2335,48.2933,48.225,48.2848,35500.0
2012-12-18 10:50:00,56.5,56.59,56.5,56.58,37200.0,48.2762,48.3531,48.2762,48.3446,37200.0
2012-12-18 10:55:00,56.57,56.59,56.53,56.55,50400.0,48.3361,48.3531,48.3019,48.319,50400.0
2012-12-18 11:00:00,56.55,56.59,56.51,56.56,71900.0,48.319,48.3531,48.2848,48.3275,71900.0
2012-12-18 11:05:00,56.57,56.61,56.52,56.54,131000.0,48.3361,48.3702,48.2933,48.3104,131000.0
2012-12-18 11:10:00,56.52,56.59,56.52,56.59,20900.0,48.2933,48.3531,48.2933,48.3531,20900.0
2012-12-18 11:15:00,56.59,56.66,56.59,56.65,34300.0,48.3531,48.413,48.3531,48.4044,34300.0
2012-12-18 11:20:00,56.65,56.66,56.6,56.64,22300.0,48.4044,48.413,48.3617,48.3959,22300.0
2012-12-18 11:25:00,56.63,56.66,56.61,56.64,16200.0,48.3873,48.413,48.3702,48.3959,16200.0
2012-12-18 11:30:00,56.64,56.68,56.62,56.63,11400.0,48.3959,48.43,48.3788,48.3873,11400.0
2012-12-18 11:35:00,56.63,56.64,56.58,56.61,17900.0,48.3873,48.3959,48.3446,48.3702,17900.0
2012-12-18 11:40:00,56.6,56.64,56.59,56.64,14700.0,48.3617,48.3959,48.3531,48.3959,14700.0
2012-12-18 11:45:00,56.64,56.67,56.61,56.66,9900.0,48.3959,48.4215,48.3702,48.413,9900.0
2012-12-18 11:50:00,56.66,56.68,56.64,56.65,17000.0,48.413,48.43,48.3959,48.4044,17000.0
2012-12-18 11:55:00,56.65,56.65,56.58,56.59,10400.0,48.4044,48.4044,48.3446,48.3531,10400.0
2012-12-18 12:00:00,56.58,56.59,56.55,56.58,9600.0,48.3446,48.3531,48.319,48.3446,9600.0
2012-12-18 12:05:00,56.57,56.58,56.52,56.52,18800.0,48.3361,48.3446,48.2933,48.2933,18800.0
2012-12-18 12:10:00,56.52,56.52,56.5,56.51,13300.0,48.2933,48.2933,48.2762,48.2848,13300.0
2012-12-18 12:15:00,56.51,56.51,56.5,56.51,25400.0,48.2848,48.2848,48.2762,48.2848,25400.0
2012-12-18 12:20:00,56.51,56.56,56.51,56.52,12800.0,48.2848,48.3275,48.2848,48.2933,12800.0
2012-12-18 12:25:00,56.52,56.53,56.49,56.51,22900.0,48.2933,48.3019,48.2677,48.2848,22900.0
2012-12-18 12:30:00,56.5,56.51,56.47,56.48,19400.0,48.2762,48.2848,48.2506,48.2592,19400.0
2012-12-18 12:35:00,56.47,56.64,56.46,56.63,28600.0,48.2506,48.3959,48.2421,48.3873,28600.0
2012-12-18 12:40:00,56.62,56.71,56.61,56.7,14300.0,48.3788,48.4557,48.3702,48.4471,14300.0
2012-12-18 12:45:00,56.69,56.71,56.66,56.71,7900.0,48.4386,48.4557,48.413,48.4557,7900.0
2012-12-18 12:50:00,56.7,56.71,56.68,56.71,4400.0,48.4471,48.4557,48.43,48.4557,4400.0
2012-12-18 12:55:00,56.71,56.71,56.62,56.62,7600.0,48.4557,48.4557,48.3788,48.3788,7600.0
2012-12-18 13:00:00,56.63,56.64,56.61,56.64,13200.0,48.3873,48.3959,48.3702,48.3959,13200.0
2012-12-18 13:05:00,56.64,56.65,56.63,56.63,41700.0,48.3959,48.4044,48.3873,48.3873,41700.0
2012-12-18 13:10:00,56.64,56.69,56.64,56.65,68900.0,48.3959,48.4386,48.3959,48.4044,68900.0
2012-12-18 13:15:00,56.65,56.72,56.65,56.71,16100.0,48.4044,48.4642,48.4044,48.4557,16100.0
2012-12-18 13:20:00,56.72,56.73,56.7,56.73,7600.0,48.4642,48.4728,48.4471,48.4728,7600.0
2012-12-18 13:25:00,56.72,56.75,56.72,56.73,11300.0,48.4642,48.4899,48.4642,48.4728,11300.0
2012-12-18 13:30:00,56.73,56.73,56.61,56.63,110300.0,48.4728,48.4728,48.3702,48.3873,110300.0
2012-12-18 13:35:00,56.63,56.65,56.56,56.56,44400.0,48.3873,48.4044,48.3275,48.3275,44400.0
2012-12-18 13:40:00,56.56,56.58,56.5,56.52,26300.0,48.3275,48.3446,48.2762,48.2933,26300.0
2012-12-18 13:45:00,56.53,56.55,56.5,56.51,12100.0,48.3019,48.319,48.2762,48.2848,12100.0
2012-12-18 13:50:00,56.51,56.51,56.41,56.41,20900.0,48.2848,48.2848,48.1993,48.1993,20900.0
2012-12-18 13:55:00,56.41,56.44,56.35,56.35,30100.0,48.1993,48.225,48.1481,48.1481,30100.0
2012-12-18 14:00:00,56.36,56.38,56.32,56.34,14700.0,48.1566,48.1737,48.1224,48.1395,14700.0
2012-12-18 14:05:00,56.34,56.35,56.31,56.32,24000.0,48.1395,48.1481,48.1139,48.1224,24000.0
2012-12-18 14:10:00,56.31,56.33,56.29,56.31,22100.0,48.1139,48.131,48.0968,48.1139,22100.0
2012-12-18 14:15:00,56.3,56.3,56.26,56.27,18600.0,48.1054,48.1054,48.0712,48.0797,18600.0
2012-12-18 14:20:00,56.26,56.26,56.2,56.2,12400.0,48.0712,48.0712,48.0199,48.0199,12400.0
2012-12-18 14:25:00,56.2,56.2,56.12,56.13,23100.0,48.0199,48.0199,47.9516,47.9601,23100.0
2012-12-18 14:30:00,56.13,56.21,56.11,56.13,47500.0,47.9601,48.0285,47.943,47.9601,47500.0
2012-12-18 14:35:00,56.13,56.15,56.06,56.14,52400.0,47.9601,47.9772,47.9003,47.9686,52400.0
2012-12-18 14:40:00,56.14,56.15,56.08,56.12,21200.0,47.9686,47.9772,47.9174,47.9516,21200.0
2012-12-18 14:45:00,56.13,56.17,56.12,56.13,10400.0,47.9601,47.9943,47.9516,47.9601,10400.0
2012-12-18 14:50:00,56.13,56.15,56.11,56.12,15600.0,47.9601,47.9772,47.943,47.9516,15600.0
2012-12-18 14:55:00,56.12,56.14,56.07,56.12,25000.0,47.9516,47.9686,47.9088,47.9516,25000.0
2012-12-18 15:00:00,56.12,56.22,56.11,56.21,44500.0,47.9516,48.037,47.943,48.0285,44500.0
2012-12-18 15:05:00,56.21,56.29,56.19,56.22,42400.0,48.0285,48.0968,48.0114,48.037,42400.0
2012-12-18 15:10:00,56.22,56.23,56.16,56.2,20900.0,48.037,48.0455,47.9857,48.0199,20900.0
2012-12-18 15:15:00,56.21,56.21,56.15,56.17,22800.0,48.0285,48.0285,47.9772,47.9943,22800.0
2012-12-18 15:20:00,56.17,56.22,56.15,56.15,24300.0,47.9943,48.037,47.9772,47.9772,24300.0
2012-12-18 15:25:00,56.16,56.17,56.13,56.14,21600.0,47.9857,47.9943,47.9601,47.9686,21600.0
2012-12-18 15:30:00,56.13,56.14,56.06,56.1,23500.0,47.9601,47.9686,47.9003,47.9345,23500.0
2012-12-18 15:35:00,56.1,56.15,56.1,56.13,24000.0,47.9345,47.9772,47.9345,47.9601,24000.0
2012-12-18 15:40:00,56.14,56.18,56.12,56.14,35500.0,47.9686,48.0028,47.9516,47.9686,35500.0
2012-12-18 15:45:00,56.14,56.22,56.12,56.22,52600.0,47.9686,48.037,47.9516,48.037,52600.0
2012-12-18 15:50:00,56.21,56.31,56.21,56.29,34200.0,48.0285,48.1139,48.0285,48.0968,34200.0
2012-12-18 15:55:00,56.29,56.35,56.29,56.34,100500.0,48.0968,48.1481,48.0968,48.1395,100500.0
2012-12-19 09:30:00,56.41,56.49,56.28,56.28,27500.0,48.1993,48.2677,48.0883,48.0883,27500.0
2012-12-19 09:35:00,56.28,56.3,56.11,56.16,19700.0,48.0883,48.1054,47.943,47.9857,19700.0
2012-12-19 09:40:00,56.16,56.16,55.92,55.98,37700.0,47.9857,47.9857,47.7807,47.8319,37700.0
2012-12-19 09:45:00,55.99,56.13,55.96,55.97,54900.0,47.8405,47.9601,47.8148,47.8234,54900.0
2012-12-19 09:50:00,55.96,55.99,55.9,55.99,50400.0,47.8148,47.8405,47.7636,47.8405,50400.0
2012-12-19 09:55:00,55.98,56.03,55.93,56.01,15600.0,47.8319,47.8747,47.7892,47.8576,15600.0
2012-12-19 10:00:00,56.01,56.12,56.01,56.08,32200.0,47.8576,47.9516,47.8576,47.9174,32200.0
2012-12-19 10:05:00,56.08,56.18,56.08,56.17,29600.0,47.9174,48.0028,47.9174,47.9943,29600.0
2012-12-19 10:10:00,56.18,56.21,56.13,56.16,13000.0,48.0028,48.0285,47.9601,47.9857,13000.0
2012-12-19 10:15:00,56.17,56.18,56.12,56.12,19600.0,47.9943,48.0028,47.9516,47.9516,19600.0
2012-12-19 10:20:00,56.12,56.16,56.1,56.11,19500.0,47.9516,47.9857,47.9345,47.943,19500.0
2012-12-19 10:25:00,56.11,56.18,56.08,56.16,16200.0,47.943,48.0028,47.9174,47.9857,16200.0
2012-12-19 10:30:00,56.16,56.19,56.11,56.13,28400.0,47.9857,48.0114,47.943,47.9601,28400.0
2012-12-19 10:35:00,56.14,56.15,56.11,56.14,22400.0,47.9686,47.9772,47.943,47.9686,22400.0
2012-12-19 10:40:00,56.14,56.15,56.13,56.15,25200.0,47.9686,47.9772,47.9601,47.9772,25200.0
2012-12-19 10:45:00,56.15,56.27,56.15,56.26,15800.0,47.9772,48.0797,47.9772,48.0712,15800.0
2012-12-19 10:50:00,56.25,56.3,56.23,56.3,7900.0,48.0626,48.1054,48.0455,48.1054,7900.0
2012-12-19 10:55:00,56.3,56.36,56.3,56.34,21900.0,48.1054,48.1566,48.1054,48.1395,21900.0
2012-12-19 11:00:00,56.33,56.37,56.23,56.23,32600.0,48.131,48.1652,48.0455,48.0455,32600.0
2012-12-19 11:05:00,56.23,56.35,56.21,56.32,16600.0,48.0455,48.1481,48.0285,48.1224,16600.0
2012-12-19 11:10:00,56.33,56.35,56.33,56.35,16700.0,48.131,48.1481,48.131,48.1481,16700.0
2012-12-19 11:15:00,56.35,56.35,56.31,56.34,14500.0,48.1481,48.1481,48.1139,48.1395,14500.0
2012-12-19 11:20:00,56.34,56.34,56.26,56.28,20600.0,48.1395,48.1395,48.0712,48.0883,20600.0
2012-12-19 11:25:00,56.29,56.35,56.28,56.3,13200.0,48.0968,48.1481,48.0883,48.1054,13200.0
2012-12-19 11:30:00,56.31,56.35,56.31,56.34,15600.0,48.1139,48.1481,48.1139,48.1395,15600.0
2012-12-19 11:35:00,56.35,56.41,56.34,56.37,20700.0,48.1481,48.1993,48.1395,48.1652,20700.0
2012-12-19 11:40:00,56.38,56.39,56.36,56.36,9500.0,48.1737,48.1823,48.1566,48.1566,9500.0
2012-12-19 11:45:00,56.35,56.4,56.34,56.4,15600.0,48.1481,48.1908,48.1395,48.1908,15600.0
2012-12-19 11:50:00,56.4,56.42,56.33,56.38,20900.0,48.1908,48.2079,48.131,48.1737,20900.0
2012-12-19 11:55:00,56.39,56.42,56.34,56.35,13400.0,48.1823,48.2079,48.1395,48.1481,13400.0
2012-12-19 12:00:00,56.35,56.36,56.27,56.27,17700.0,48.1481,48.1566,48.0797,48.0797,17700.0
2012-12-19 12:05:00,56.26,56.26,56.2,56.22,12900.0,48.0712,48.0712,48.0199,48.037,12900.0
2012-12-19 12:10:00,56.22,56.26,56.22,56.24,11200.0,48.037,48.0712,48.037,48.0541,11200.0
2012-12-19 12:15:00,56.25,56.25,56.22,56.22,7600.0,48.0626,48.0626,48.037,48.037,7600.0
2012-12-19 12:20:00,56.22,56.23,56.14,56.15,13400.0,48.037,48.0455,47.9686,47.9772,13400.0
2012-12-19 12:25:00,56.15,56.19,56.14,56.18,11100.0,47.9772,48.0114,47.9686,48.0028,11100.0
2012-12-19 12:30:00,56.18,56.18,56.12,56.13,10300.0,48.0028,48.0028,47.9516,47.9601,10300.0
2012-12-19 12:35:00,56.13,56.15,56.13,56.13,5600.0,47.9601,47.9772,47.9601,47.9601,5600.0
2012-12-19 12:40:00,56.14,56.21,56.13,56.21,9900.0,47.9686,48.0285,47.9601,48.0285,9900.0
2012-12-19 12:45:00,56.21,56.23,56.19,56.21,11400.0,48.0285,48.0455,48.0114,48.0285,11400.0
2012-12-19 12:50:00,56.21,56.24,56.18,56.19,9000.0,48.0285,48.0541,48.0028,48.0114,9000.0
2012-12-19 12:55:00,56.2,56.2,56.12,56.12,15300.0,48.0199,48.0199,47.9516,47.9516,15300.0
2012-12-19 13:00:00,56.13,56.16,56.09,56.15,10600.0,47.9601,47.9857,47.9259,47.9772,10600.0
2012-12-19 13:05:00,56.15,56.16,56.11,56.12,12100.0,47.9772,47.9857,47.943,47.9516,12100.0
2012-12-19 13:10:00,56.12,56.14,56.1,56.12,10100.0,47.9516,47.9686,47.9345,47.9516,10100.0
2012-12-19 13:15:00,56.12,56.12,56.04,56.06,9600.0,47.9516,47.9516,47.8832,47.9003,9600.0
2012-12-19 13:20:00,56.07,56.1,56.05,56.06,14000.0,47.9088,47.9345,47.8917,47.9003,14000.0
2012-12-19 13:25:00,56.07,56.13,56.07,56.11,11500.0,47.9088,47.9601,47.9088,47.943,11500.0
2012-12-19 13:30:00,56.11,56.15,56.11,56.15,7200.0,47.943,47.9772,47.943,47.9772,7200.0
2012-12-19 13:35:00,56.15,56.19,56.14,56.14,14000.0,47.9772,48.0114,47.9686,47.9686,14000.0
2012-12-19 13:40:00,56.14,56.15,56.1,56.1,11200.0,47.9686,47.9772,47.9345,47.9345,11200.0
2012-12-19 13:45:00,56.1,56.15,56.07,56.13,13400.0,47.9345,47.9772,47.9088,47.9601,13400.0
2012-12-19 13:50:00,56.14,56.19,56.13,56.18,7000.0,47.9686,48.0114,47.9601,48.0028,7000.0
2012-12-19 13:55:00,56.18,56.22,56.18,56.2,8800.0,48.0028,48.037,48.0028,48.0199,8800.0
2012-12-19 14:00:00,56.2,56.22,56.17,56.19,15800.0,48.0199,48.037,47.9943,48.0114,15800.0
2012-12-19 14:05:00,56.2,56.2,56.15,56.15,16100.0,48.0199,48.0199,47.9772,47.9772,16100.0
2012-12-19 14:10:00,56.16,56.18,56.15,56.15,11000.0,47.9857,48.0028,47.9772,47.9772,11000.0
2012-12-19 14:15:00,56.16,56.19,56.05,56.1,27800.0,47.9857,48.0114,47.8917,47.9345,27800.0
2012-12-19 14:20:00,56.13,56.16,56.12,56.13,9400.0,47.9601,47.9857,47.9516,47.9601,9400.0
2012-12-19 14:25:00,56.13,56.14,56.04,56.05,31300.0,47.9601,47.9686,47.8832,47.8917,31300.0
2012-12-19 14:30:00,56.05,56.09,56.04,56.05,15600.0,47.8917,47.9259,47.8832,47.8917,15600.0
2012-12-19 14:35:00,56.06,56.08,56.04,56.05,18200.0,47.9003,47.9174,47.8832,47.8917,18200.0
2012-12-19 14:40:00,56.06,56.07,55.99,55.99,30500.0,47.9003,47.9088,47.8405,47.8405,30500.0
2012-12-19 14:45:00,55.99,55.99,55.93,55.97,17400.0,47.8405,47.8405,47.7892,47.8234,17400.0
2012-12-19 14:50:00,55.97,56.02,55.96,56.02,21300.0,47.8234,47.8661,47.8148,47.8661,21300.0
2012-12-19 14:55:00,56.02,56.06,56.01,56.05,14000.0,47.8661,47.9003,47.8576,47.8917,14000.0
2012-12-19 15:00:00,56.05,56.07,56.02,56.06,16500.0,47.8917,47.9088,47.8661,47.9003,16500.0
2012-12-19 15:05:00,56.06,56.08,56.04,56.05,11100.0,47.9003,47.9174,47.8832,47.8917,11100.0
2012-12-19 15:10:00,56.07,56.09,56.03,56.07,25700.0,47.9088,47.9259,47.8747,47.9088,25700.0
2012-12-19 15:15:00,56.08,56.12,56.05,56.05,19400.0,47.9174,47.9516,47.8917,47.8917,19400.0
2012-12-19 15:20:00,56.05,56.14,56.05,56.12,17200.0,47.8917,47.9686,47.8917,47.9516,17200.0
2012-12-19 15:25:00,56.13,56.14,56.11,56.11,17700.0,47.9601,47.9686,47.943,47.943,17700.0
2012-12-19 15:30:00,56.12,56.12,56.07,56.09,24000.0,47.9516,47.9516,47.9088,47.9259,24000.0
2012-12-19 15:35:00,56.09,56.19,56.08,56.16,30000.0,47.9259,48.0114,47.9174,47.9857,30000.0
2012-12-19 15:40:00,56.17,56.17,56.13,56.15,40500.0,47.9943,47.9943,47.9601,47.9772,40500.0
2012-12-19 15:45:00,56.15,56.16,56.02,56.02,39800.0,47.9772,47.9857,47.8661,47.8661,39800.0
2012-12-19 15:50:00,56.03,56.03,55.97,55.99,71700.0,47.8747,47.8747,47.8234,47.8405,71700.0
2012-12-19 15:55:00,56.0,56.04,55.97,55.98,85400.0,47.849,47.8832,47.8234,47.8319,85400.0
2012-12-20 09:30:00,56.03,56.13,55.93,56.02,23100.0,47.8747,47.9601,47.7892,47.8661,23100.0
2012-12-20 09:35:00,56.02,56.1,55.96,55.96,12100.0,47.8661,47.9345,47.8148,47.8148,12100.0
2012-12-20 09:40:00,55.96,55.96,55.78,55.84,11600.0,47.8148,47.8148,47.661,47.7123,11600.0
2012-12-20 09:45:00,55.82,55.89,55.8,55.85,14300.0,47.6952,47.755,47.6781,47.7208,14300.0
2012-12-20 09:50:00,55.84,55.88,55.83,55.84,6700.0,47.7123,47.7465,47.7038,47.7123,6700.0
2012-12-20 09:55:00,55.84,55.86,55.83,55.84,5600.0,47.7123,47.7294,47.7038,47.7123,5600.0
2012-12-20 10:00:00,55.85,55.92,55.84,55.9,11800.0,47.7208,47.7807,47.7123,47.7636,11800.0
2012-12-20 10:05:00,55.89,56.01,55.89,55.99,17300.0,47.755,47.8576,47.755,47.8405,17300.0
2012-12-20 10:10:00,55.96,56.1,55.96,56.09,5200.0,47.8148,47.9345,47.8148,47.9259,5200.0
2012-12-20 10:15:00,56.09,56.16,56.08,56.12,7700.0,47.9259,47.9857,47.9174,47.9516,7700.0
2012-12-20 10:20:00,56.11,56.15,56.03,56.07,10300.0,47.943,47.9772,47.8747,47.9088,10300.0
2012-12-20 10:25:00,56.08,56.08,56.02,56.02,3700.0,47.9174,47.9174,47.8661,47.8661,3700.0
2012-12-20 10:30:00,56.03,56.06,56.02,56.05,5800.0,47.8747,47.9003,47.8661,47.8917,5800.0
2012-12-20 10:35:00,56.05,56.1,56.03,56.05,9100.0,47.8917,47.9345,47.8747,47.8917,9100.0
2012-12-20 10:40:00,56.06,56.16,56.06,56.13,11000.0,47.9003,47.9857,47.9003,47.9601,11000.0
2012-12-20 10:45:00,56.12,56.14,56.08,56.08,10200.0,47.9516,47.9686,47.9174,47.9174,10200.0
2012-12-20 10:50:00,56.04,56.06,56.02,56.05,5400.0,47.8832,47.9003,47.8661,47.8917,5400.0
2012-12-20 10:55:00,56.07,56.13,56.07,56.12,4400.0,47.9088,47.9601,47.9088,47.9516,4400.0
2012-12-20 11:00:00,56.12,56.18,56.11,56.18,11300.0,47.9516,48.0028,47.943,48.0028,11300.0
2012-12-20 11:05:00,56.18,56.25,56.17,56.24,9600.0,48.0028,48.0626,47.9943,48.0541,9600.0
2012-12-20 11:10:00,56.24,56.26,56.23,56.24,8500.0,48.0541,48.0712,48.0455,48.0541,8500.0
2012-12-20 11:15:00,56.25,56.27,56.23,56.27,18100.0,48.0626,48.0797,48.0455,48.0797,18100.0
2012-12-20 11:20:00,56.27,56.29,56.2,56.21,4400.0,48.0797,48.0968,48.0199,48.0285,4400.0
2012-12-20 11:25:00,56.2,56.21,56.1,56.11,19400.0,48.0199,48.0285,47.9345,47.943,19400.0
2012-12-20 11:30:00,56.11,56.15,56.11,56.15,4600.0,47.943,47.9772,47.943,47.9772,4600.0
2012-12-20 11:35:00,56.13,56.19,56.13,56.16,8500.0,47.9601,48.0114,47.9601,47.9857,8500.0
2012-12-20 11:40:00,56.14,56.19,56.14,56.19,4900.0,47.9686,48.0114,47.9686,48.0114,4900.0
2012-12-20 11:45:00,56.2,56.23,56.2,56.2,5100.0,48.0199,48.0455,48.0199,48.0199,5100.0
2012-12-20 11:50:00,56.22,56.23,56.18,56.22,8100.0,48.037,48.0455,48.0028,48.037,8100.0
2012-12-20 11:55:00,56.21,56.21,56.18,56.19,6200.0,48.0285,48.0285,48.0028,48.0114,6200.0
2012-12-20 12:00:00,56.2,56.23,56.17,56.21,9500.0,48.0199,48.0455,47.9943,48.0285,9500.0
2012-12-20 12:05:00,56.2,56.23,56.2,56.21,2100.0,48.0199,48.0455,48.0199,48.0285,2100.0
2012-12-20 12:10:00,56.21,56.24,56.21,56.24,3500.0,48.0285,48.0541,48.0285,48.0541,3500.0
2012-12-20 12:15:00,56.24,56.24,56.22,56.24,4700.0,48.0541,48.0541,48.037,48.0541,4700.0
2012-12-20 12:20:00,56.25,56.29,56.23,56.28,15100.0,48.0626,48.0968,48.0455,48.0883,15100.0
2012-12-20 12:25:00,56.29,56.29,56.24,56.29,10700.0,48.0968,48.0968,48.0541,48.0968,10700.0
2012-12-20 12:30:00,56.28,56.31,56.26,56.26,5100.0,48.0883,48.1139,48.0712,48.0712,5100.0
2012-12-20 12:35:00,56.27,56.3,56.26,56.26,4000.0,48.0797,48.1054,48.0712,48.0712,4000.0
2012-12-20 12:40:00,56.27,56.3,56.26,56.28,4900.0,48.0797,48.1054,48.0712,48.0883,4900.0
2012-12-20 12:45:00,56.28,56.3,56.28,56.3,5100.0,48.0883,48.1054,48.0883,48.1054,5100.0
2012-12-20 12:50:00,56.28,56.35,56.28,56.33,5200.0,48.0883,48.1481,48.0883,48.131,5200.0
2012-12-20 12:55:00,56.33,56.33,56.3,56.32,2300.0,48.131,48.131,48.1054,48.1224,2300.0
2012-12-20 13:00:00,56.31,56.31,56.25,56.27,7700.0,48.1139,48.1139,48.0626,48.0797,7700.0
2012-12-20 13:05:00,56.28,56.34,56.28,56.34,4700.0,48.0883,48.1395,48.0883,48.1395,4700.0
2012-12-20 13:10:00,56.34,56.34,56.25,56.3,9100.0,48.1395,48.1395,48.0626,48.1054,9100.0
2012-12-20 13:15:00,56.29,56.3,56.25,56.28,6100.0,48.0968,48.1054,48.0626,48.0883,6100.0
2012-12-20 13:20:00,56.28,56.34,56.28,56.33,14800.0,48.0883,48.1395,48.0883,48.131,14800.0
2012-12-20 13:25:00,56.33,56.41,56.33,56.4,12300.0,48.131,48.1993,48.131,48.1908,12300.0
2012-12-20 13:30:00,56.39,56.42,56.36,56.36,61400.0,48.1823,48.2079,48.1566,48.1566,61400.0
2012-12-20 13:35:00,56.37,56.46,56.36,56.42,21100.0,48.1652,48.2421,48.1566,48.2079,21100.0
2012-12-20 13:40:00,56.42,56.42,56.38,56.4,9900.0,48.2079,48.2079,48.1737,48.1908,9900.0
2012-12-20 13:45:00,56.41,56.48,56.41,56.45,17900.0,48.1993,48.2592,48.1993,48.2335,17900.0
2012-12-20 13:50:00,56.45,56.5,56.45,56.49,7100.0,48.2335,48.2762,48.2335,48.2677,7100.0
2012-12-20 13:55:00,56.49,56.5,56.47,56.5,11300.0,48.2677,48.2762,48.2506,48.2762,11300.0
2012-12-20 14:00:00,56.5,56.53,56.49,56.52,66900.0,48.2762,48.3019,48.2677,48.2933,66900.0
2012-12-20 14:05:00,56.52,56.53,56.5,56.53,15800.0,48.2933,48.3019,48.2762,48.3019,15800.0
2012-12-20 14:10:00,56.52,56.54,56.5,56.54,12800.0,48.2933,48.3104,48.2762,48.3104,12800.0
2012-12-20 14:15:00,56.54,56.58,56.52,56.53,13100.0,48.3104,48.3446,48.2933,48.3019,13100.0
2012-12-20 14:20:00,56.54,56.55,56.5,56.51,18000.0,48.3104,48.319,48.2762,48.2848,18000.0
2012-12-20 14:25:00,56.51,56.52,56.5,56.51,2900.0,48.2848,48.2933,48.2762,48.2848,2900.0
2012-12-20 14:30:00,56.51,56.55,56.5,56.51,13600.0,48.2848,48.319,48.2762,48.2848,13600.0
2012-12-20 14:35:00,56.51,56.53,56.47,56.51,19600.0,48.2848,48.3019,48.2506,48.2848,19600.0
2012-12-20 14:40:00,56.5,56.51,56.47,56.5,8900.0,48.2762,48.2848,48.2506,48.2762,8900.0
2012-12-20 14:45:00,56.49,56.53,56.48,56.53,10900.0,48.2677,48.3019,48.2592,48.3019,10900.0
2012-12-20 14:50:00,56.53,56.54,56.49,56.49,5600.0,48.3019,48.3104,48.2677,48.2677,5600.0
2012-12-20 14:55:00,56.49,56.53,56.48,56.49,11100.0,48.2677,48.3019,48.2592,48.2677,11100.0
2012-12-20 15:00:00,56.48,56.5,56.44,56.45,6400.0,48.2592,48.2762,48.225,48.2335,6400.0
2012-12-20 15:05:00,56.45,56.46,56.44,56.45,12300.0,48.2335,48.2421,48.225,48.2335,12300.0
2012-12-20 15:10:00,56.44,56.47,56.42,56.44,9400.0,48.225,48.2506,48.2079,48.225,9400.0
2012-12-20 15:15:00,56.45,56.45,56.41,56.43,18600.0,48.2335,48.2335,48.1993,48.2164,18600.0
2012-12-20 15:20:00,56.43,56.46,56.4,56.41,19600.0,48.2164,48.2421,48.1908,48.1993,19600.0
2012-12-20 15:25:00,56.41,56.41,56.37,56.39,24300.0,48.1993,48.1993,48.1652,48.1823,24300.0
2012-12-20 15:30:00,56.4,56.45,56.4,56.4,20100.0,48.1908,48.2335,48.1908,48.1908,20100.0
2012-12-20 15:35:00,56.41,56.5,56.4,56.48,22400.0,48.1993,48.2762,48.1908,48.2592,22400.0
2012-12-20 15:40:00,56.48,56.57,56.48,56.48,21500.0,48.2592,48.3361,48.2592,48.2592,21500.0
2012-12-20 15:45:00,56.48,56.52,56.45,56.49,54900.0,48.2592,48.2933,48.2335,48.2677,54900.0
2012-12-20 15:50:00,56.49,56.51,56.45,56.45,64100.0,48.2677,48.2848,48.2335,48.2335,64100.0
2012-12-20 15:55:00,56.46,56.58,56.46,56.58,119300.0,48.2421,48.3446,48.2421,48.3446,119300.0
2012-12-21 09:30:00,56.47,56.74,56.07,56.21,589200.0,48.2506,48.4813,47.9088,48.0285,589200.0
2012-12-21 09:35:00,56.23,56.29,56.06,56.15,52800.0,48.0455,48.0968,47.9003,47.9772,52800.0
2012-12-21 09:40:00,56.13,56.22,55.97,56.01,28100.0,47.9601,48.037,47.8234,47.8576,28100.0
2012-12-21 09:45:00,56.01,56.16,55.98,56.1,30900.0,47.8576,47.9857,47.8319,47.9345,30900.0
2012-12-21 09:50:00,56.1,56.39,56.07,56.38,42600.0,47.9345,48.1823,47.9088,48.1737,42600.0
2012-12-21 09:55:00,56.37,56.37,56.28,56.35,15700.0,48.1652,48.1652,48.0883,48.1481,15700.0
2012-12-21 10:00:00,56.35,56.42,56.34,56.34,23500.0,48.1481,48.2079,48.1395,48.1395,23500.0
2012-12-21 10:05:00,56.33,56.36,56.25,56.28,18300.0,48.131,48.1566,48.0626,48.0883,18300.0
2012-12-21 10:10:00,56.3,56.31,56.2,56.3,26200.0,48.1054,48.1139,48.0199,48.1054,26200.0
2012-12-21 10:15:00,56.32,56.34,56.23,56.28,43000.0,48.1224,48.1395,48.0455,48.0883,43000.0
2012-12-21 10:20:00,56.28,56.29,56.21,56.23,25100.0,48.0883,48.0968,48.0285,48.0455,25100.0
2012-12-21 10:25:00,56.24,56.25,56.18,56.21,17300.0,48.0541,48.0626,48.0028,48.0285,17300.0
2012-12-21 10:30:00,56.21,56.21,56.13,56.15,16200.0,48.0285,48.0285,47.9601,47.9772,16200.0
2012-12-21 10:35:00,56.15,56.19,56.1,56.13,13600.0,47.9772,48.0114,47.9345,47.9601,13600.0
2012-12-21 10:40:00,56.13,56.14,56.04,56.06,12800.0,47.9601,47.9686,47.8832,47.9003,12800.0
2012-12-21 10:45:00,56.06,56.12,56.04,56.08,17900.0,47.9003,47.9516,47.8832,47.9174,17900.0
2012-12-21 10:50:00,56.07,56.08,55.99,56.0,14100.0,47.9088,47.9174,47.8405,47.849,14100.0
2012-12-21 10:55:00,56.01,56.03,55.96,55.98,20000.0,47.8576,47.8747,47.8148,47.8319,20000.0
2012-12-21 11:00:00,55.99,55.99,55.91,55.95,28800.0,47.8405,47.8405,47.7721,47.8063,28800.0
2012-12-21 11:05:00,55.94,55.94,55.82,55.83,21800.0,47.7977,47.7977,47.6952,47.7038,21800.0
2012-12-21 11:10:00,55.82,55.87,55.82,55.85,13700.0,47.6952,47.7379,47.6952,47.7208,13700.0
2012-12-21 11:15:00,55.86,55.86,55.79,55.81,18400.0,47.7294,47.7294,47.6696,47.6867,18400.0
2012-12-21 11:20:00,55.78,55.85,55.78,55.8,17700.0,47.661,47.7208,47.661,47.6781,17700.0
2012-12-21 11:25:00,55.81,55.88,55.81,55.81,16100.0,47.6867,47.7465,47.6867,47.6867,16100.0
2012-12-21 11:30:00,55.82,55.85,55.77,55.78,20200.0,47.6952,47.7208,47.6525,47.661,20200.0
2012-12-21 11:35:00,55.79,55.8,55.69,55.72,23600.0,47.6696,47.6781,47.5841,47.6098,23600.0
2012-12-21 11:40:00,55.73,55.76,55.69,55.71,17700.0,47.6183,47.6439,47.5841,47.6012,17700.0
2012-12-21 11:45:00,55.71,55.72,55.63,55.63,24400.0,47.6012,47.6098,47.5329,47.5329,24400.0
2012-12-21 11:50:00,55.64,55.73,55.63,55.63,41800.0,47.5414,47.6183,47.5329,47.5329,41800.0
2012-12-21 11:55:00,55.64,55.67,55.62,55.67,23800.0,47.5414,47.567,47.5243,47.567,23800.0
2012-12-21 12:00:00,55.67,55.71,55.63,55.67,17600.0,47.567,47.6012,47.5329,47.567,17600.0
2012-12-21 12:05:00,55.67,55.7,55.67,55.68,9300.0,47.567,47.5927,47.567,47.5756,9300.0
2012-12-21 12:10:00,55.69,55.72,55.68,55.7,13800.0,47.5841,47.6098,47.5756,47.5927,13800.0
2012-12-21 12:15:00,55.7,55.84,55.7,55.84,22500.0,47.5927,47.7123,47.5927,47.7123,22500.0
2012-12-21 12:20:00,55.84,55.85,55.8,55.84,14700.0,47.7123,47.7208,47.6781,47.7123,14700.0
2012-12-21 12:25:00,55.84,55.91,55.81,55.89,37500.0,47.7123,47.7721,47.6867,47.755,37500.0
2012-12-21 12:30:00,55.89,55.91,55.82,55.84,17900.0,47.755,47.7721,47.6952,47.7123,17900.0
2012-12-21 12:35:00,55.85,55.91,55.67,55.76,54500.0,47.7208,47.7721,47.567,47.6439,54500.0
2012-12-21 12:40:00,55.79,55.82,55.76,55.8,16500.0,47.6696,47.6952,47.6439,47.6781,16500.0
2012-12-21 12:45:00,55.8,55.89,55.8,55.87,9100.0,47.6781,47.755,47.6781,47.7379,9100.0
2012-12-21 12:50:00,55.87,55.94,55.86,55.86,6500.0,47.7379,47.7977,47.7294,47.7294,6500.0
2012-12-21 12:55:00,55.87,55.91,55.85,55.88,13800.0,47.7379,47.7721,47.7208,47.7465,13800.0
2012-12-21 13:00:00,55.89,55.95,55.89,55.91,4500.0,47.755,47.8063,47.755,47.7721,4500.0
2012-12-21 13:05:00,55.91,55.96,55.86,55.86,28300.0,47.7721,47.8148,47.7294,47.7294,28300.0
2012-12-21 13:10:00,55.87,55.9,55.85,55.86,7800.0,47.7379,47.7636,47.7208,47.7294,7800.0
2012-12-21 13:15:00,55.85,55.89,55.84,55.88,13900.0,47.7208,47.755,47.7123,47.7465,13900.0
2012-12-21 13:20:00,55.88,55.95,55.83,55.93,38300.0,47.7465,47.8063,47.7038,47.7892,38300.0
2012-12-21 13:25:00,55.92,55.98,55.91,55.97,10000.0,47.7807,47.8319,47.7721,47.8234,10000.0
2012-12-21 13:30:00,55.97,55.99,55.95,55.96,14100.0,47.8234,47.8405,47.8063,47.8148,14100.0
2012-12-21 13:35:00,55.98,56.02,55.98,56.02,10000.0,47.8319,47.8661,47.8319,47.8661,10000.0
2012-12-21 13:40:00,56.0,56.09,56.0,56.05,23100.0,47.849,47.9259,47.849,47.8917,23100.0
2012-12-21 13:45:00,56.04,56.05,56.0,56.02,9000.0,47.8832,47.8917,47.849,47.8661,9000.0
2012-12-21 13:50:00,56.02,56.02,55.98,55.98,3900.0,47.8661,47.8661,47.8319,47.8319,3900.0
2012-12-21 13:55:00,55.97,56.0,55.97,55.97,7600.0,47.8234,47.849,47.8234,47.8234,7600.0
2012-12-21 14:00:00,55.98,56.06,55.97,56.04,9500.0,47.8319,47.9003,47.8234,47.8832,9500.0
2012-12-21 14:05:00,56.04,56.05,55.99,56.0,5600.0,47.8832,47.8917,47.8405,47.849,5600.0
2012-12-21 14:10:00,56.0,56.01,55.97,55.99,6000.0,47.849,47.8576,47.8234,47.8405,6000.0
2012-12-21 14:15:00,56.0,56.01,55.97,55.98,5000.0,47.849,47.8576,47.8234,47.8319,5000.0
2012-12-21 14:20:00,55.99,56.0,55.95,55.95,16600.0,47.8405,47.849,47.8063,47.8063,16600.0
2012-12-21 14:25:00,55.95,55.99,55.95,55.95,8000.0,47.8063,47.8405,47.8063,47.8063,8000.0
2012-12-21 14:30:00,55.95,55.96,55.91,55.94,24000.0,47.8063,47.8148,47.7721,47.7977,24000.0
2012-12-21 14:35:00,55.94,55.94,55.92,55.93,9500.0,47.7977,47.7977,47.7807,47.7892,9500.0
2012-12-21 14:40:00,55.92,55.94,55.9,55.92,15600.0,47.7807,47.7977,47.7636,47.7807,15600.0
2012-12-21 14:45:00,55.93,55.94,55.91,55.93,10800.0,47.7892,47.7977,47.7721,47.7892,10800.0
2012-12-21 14:50:00,55.93,55.95,55.92,55.93,10600.0,47.7892,47.8063,47.7807,47.7892,10600.0
2012-12-21 14:55:00,55.92,55.94,55.9,55.94,46100.0,47.7807,47.7977,47.7636,47.7977,46100.0
2012-12-21 15:00:00,55.94,56.0,55.94,55.99,13100.0,47.7977,47.849,47.7977,47.8405,13100.0
2012-12-21 15:05:00,55.98,56.0,55.96,55.96,18800.0,47.8319,47.849,47.8148,47.8148,18800.0
2012-12-21 15:10:00,55.97,55.99,55.91,55.96,17700.0,47.8234,47.8405,47.7721,47.8148,17700.0
2012-12-21 15:15:00,55.96,56.0,55.94,55.99,19800.0,47.8148,47.849,47.7977,47.8405,19800.0
2012-12-21 15:20:00,56.0,56.0,55.97,55.98,14300.0,47.849,47.849,47.8234,47.8319,14300.0
2012-12-21 15:25:00,55.96,56.06,55.96,56.05,22500.0,47.8148,47.9003,47.8148,47.8917,22500.0
2012-12-21 15:30:00,56.06,56.09,56.03,56.05,38500.0,47.9003,47.9259,47.8747,47.8917,38500.0
2012-12-21 15:35:00,56.05,56.1,56.04,56.07,23800.0,47.8917,47.9345,47.8832,47.9088,23800.0
2012-12-21 15:40:00,56.07,56.1,56.06,56.09,22700.0,47.9088,47.9345,47.9003,47.9259,22700.0
2012-12-21 15:45:00,56.11,56.13,55.95,55.96,80700.0,47.943,47.9601,47.8063,47.8148,80700.0
2012-12-21 15:50:00,55.96,55.96,55.89,55.91,65800.0,47.8148,47.8148,47.755,47.7721,65800.0
2012-12-21 15:55:00,55.91,55.93,55.81,55.87,314900.0,47.7721,47.7892,47.6867,47.7379,314900.0
2012-12-24 09:30:00,55.8,55.99,55.73,55.83,41900.0,47.6781,47.8405,47.6183,47.7038,41900.0
2012-12-24 09:35:00,55.82,55.85,55.78,55.85,15300.0,47.6952,47.7208,47.661,47.7208,15300.0
2012-12-24 09:40:00,55.85,55.87,55.81,55.86,8200.0,47.7208,47.7379,47.6867,47.7294,8200.0
2012-12-24 09:45:00,55.87,55.89,55.8,55.81,20600.0,47.7379,47.755,47.6781,47.6867,20600.0
2012-12-24 09:50:00,55.81,55.82,55.79,55.8,17800.0,47.6867,47.6952,47.6696,47.6781,17800.0
2012-12-24 09:55:00,55.79,55.83,55.77,55.8,12700.0,47.6696,47.7038,47.6525,47.6781,12700.0
2012-12-24 10:00:00,55.79,55.81,55.78,55.79,11700.0,47.6696,47.6867,47.661,47.6696,11700.0
2012-12-24 10:05:00,55.79,55.81,55.79,55.8,6600.0,47.6696,47.6867,47.6696,47.6781,6600.0
2012-12-24 10:10:00,55.8,55.83,55.79,55.82,8700.0,47.6781,47.7038,47.6696,47.6952,8700.0
2012-12-24 10:15:00,55.82,55.9,55.81,55.9,13700.0,47.6952,47.7636,47.6867,47.7636,13700.0
2012-12-24 10:20:00,55.9,55.92,55.9,55.91,9200.0,47.7636,47.7807,47.7636,47.7721,9200.0
2012-12-24 10:25:00,55.92,55.92,55.85,55.87,26400.0,47.7807,47.7807,47.7208,47.7379,26400.0
2012-12-24 10:30:00,55.87,55.94,55.87,55.94,10700.0,47.7379,47.7977,47.7379,47.7977,10700.0
2012-12-24 10:35:00,55.94,55.95,55.89,55.93,14800.0,47.7977,47.8063,47.755,47.7892,14800.0
2012-12-24 10:40:00,55.93,55.94,55.8,55.81,14200.0,47.7892,47.7977,47.6781,47.6867,14200.0
2012-12-24 10:45:00,55.81,55.87,55.8,55.86,20500.0,47.6867,47.7379,47.6781,47.7294,20500.0
2012-12-24 10:50:00,55.86,55.91,55.8,55.82,14600.0,47.7294,47.7721,47.6781,47.6952,14600.0
2012-12-24 10:55:00,55.82,55.84,55.76,55.77,6100.0,47.6952,47.7123,47.6439,47.6525,6100.0
2012-12-24 11:00:00,55.77,55.83,55.75,55.81,14100.0,47.6525,47.7038,47.6354,47.6867,14100.0
2012-12-24 11:05:00,55.81,55.86,55.81,55.82,7900.0,47.6867,47.7294,47.6867,47.6952,7900.0
2012-12-24 11:10:00,55.83,55.86,55.78,55.78,18000.0,47.7038,47.7294,47.661,47.661,18000.0
2012-12-24 11:15:00,55.79,55.8,55.76,55.8,3600.0,47.6696,47.6781,47.6439,47.6781,3600.0
2012-12-24 11:20:00,55.8,55.82,55.78,55.8,14700.0,47.6781,47.6952,47.661,47.6781,14700.0
2012-12-24 11:25:00,55.8,55.84,55.8,55.84,8500.0,47.6781,47.7123,47.6781,47.7123,8500.0
2012-12-24 11:30:00,55.85,55.87,55.82,55.87,19900.0,47.7208,47.7379,47.6952,47.7379,19900.0
2012-12-24 11:35:00,55.88,55.89,55.85,55.87,10700.0,47.7465,47.755,47.7208,47.7379,10700.0
2012-12-24 11:40:00,55.87,55.88,55.81,55.84,15600.0,47.7379,47.7465,47.6867,47.7123,15600.0
2012-12-24 11:45:00,55.85,55.87,55.84,55.85,6700.0,47.7208,47.7379,47.7123,47.7208,6700.0
2012-12-24 11:50:00,55.86,55.89,55.85,55.86,18600.0,47.7294,47.755,47.7208,47.7294,18600.0
2012-12-24 11:55:00,55.86,55.88,55.84,55.84,7700.0,47.7294,47.7465,47.7123,47.7123,7700.0
2012-12-24 12:00:00,55.85,55.85,55.82,55.85,7100.0,47.7208,47.7208,47.6952,47.7208,7100.0
2012-12-24 12:05:00,55.85,55.85,55.84,55.84,6600.0,47.7208,47.7208,47.7123,47.7123,6600.0
2012-12-24 12:10:00,55.83,55.84,55.8,55.82,14900.0,47.7038,47.7123,47.6781,47.6952,14900.0
2012-12-24 12:15:00,55.82,55.82,55.78,55.8,9400.0,47.6952,47.6952,47.661,47.6781,9400.0
2012-12-24 12:20:00,55.8,55.83,55.79,55.83,22500.0,47.6781,47.7038,47.6696,47.7038,22500.0
2012-12-24 12:25:00,55.83,55.84,55.83,55.83,4200.0,47.7038,47.7123,47.7038,47.7038,4200.0
2012-12-24 12:30:00,55.84,55.86,55.83,55.84,16000.0,47.7123,47.7294,47.7038,47.7123,16000.0
2012-12-24 12:35:00,55.85,55.86,55.83,55.85,16800.0,47.7208,47.7294,47.7038,47.7208,16800.0
2012-12-24 12:40:00,55.85,55.85,55.83,55.83,8400.0,47.7208,47.7208,47.7038,47.7038,8400.0
2012-12-24 12:45:00,55.83,55.83,55.82,55.83,4000.0,47.7038,47.7038,47.6952,47.7038,4000.0
2012-12-24 12:50:00,55.83,55.85,55.82,55.85,16800.0,47.7038,47.7208,47.6952,47.7208,16800.0
2012-12-24 12:55:00,55.85,55.9,55.83,55.83,60500.0,47.7208,47.7636,47.7038,47.7038,60500.0
2012-12-26 09:30:00,55.88,55.99,55.77,55.91,27500.0,47.7465,47.8405,47.6525,47.7721,27500.0
2012-12-26 09:35:00,55.9,55.94,55.84,55.85,11900.0,47.7636,47.7977,47.7123,47.7208,11900.0
2012-12-26 09:40:00,55.84,55.89,55.77,55.77,13200.0,47.7123,47.755,47.6525,47.6525,13200.0
2012-12-26 09:45:00,55.77,55.8,55.76,55.76,6900.0,47.6525,47.6781,47.6439,47.6439,6900.0
2012-12-26 09:50:00,55.77,55.78,55.72,55.75,5400.0,47.6525,47.661,47.6098,47.6354,5400.0
2012-12-26 09:55:00,55.75,55.79,55.73,55.77,5500.0,47.6354,47.6696,47.6183,47.6525,5500.0
2012-12-26 10:00:00,55.77,55.79,55.7,55.7,10200.0,47.6525,47.6696,47.5927,47.5927,10200.0
2012-12-26 10:05:00,55.7,55.75,55.7,55.74,8200.0,47.5927,47.6354,47.5927,47.6269,8200.0
2012-12-26 10:10:00,55.74,55.82,55.74,55.79,24500.0,47.6269,47.6952,47.6269,47.6696,24500.0
2012-12-26 10:15:00,55.78,55.78,55.71,55.73,9900.0,47.661,47.661,47.6012,47.6183,9900.0
2012-12-26 10:20:00,55.73,55.75,55.71,55.75,5700.0,47.6183,47.6354,47.6012,47.6354,5700.0
2012-12-26 10:25:00,55.72,55.77,55.72,55.77,7700.0,47.6098,47.6525,47.6098,47.6525,7700.0
2012-12-26 10:30:00,55.75,55.78,55.75,55.77,5200.0,47.6354,47.661,47.6354,47.6525,5200.0
2012-12-26 10:35:00,55.78,55.78,55.71,55.72,5000.0,47.661,47.661,47.6012,47.6098,5000.0
2012-12-26 10:40:00,55.74,55.76,55.74,55.75,3100.0,47.6269,47.6439,47.6269,47.6354,3100.0
2012-12-26 10:45:00,55.75,55.76,55.68,55.73,14300.0,47.6354,47.6439,47.5756,47.6183,14300.0
2012-12-26 10:50:00,55.72,55.73,55.69,55.69,14300.0,47.6098,47.6183,47.5841,47.5841,14300.0
2012-12-26 10:55:00,55.7,55.71,55.62,55.62,5900.0,47.5927,47.6012,47.5243,47.5243,5900.0
2012-12-26 11:00:00,55.63,55.65,55.52,55.57,31600.0,47.5329,47.55,47.4389,47.4816,31600.0
2012-12-26 11:05:00,55.56,55.57,55.48,55.48,6900.0,47.4731,47.4816,47.4047,47.4047,6900.0
2012-12-26 11:10:00,55.47,55.47,55.41,55.44,11000.0,47.3962,47.3962,47.3449,47.3705,11000.0
2012-12-26 11:15:00,55.45,55.48,55.41,55.41,6300.0,47.3791,47.4047,47.3449,47.3449,6300.0
2012-12-26 11:20:00,55.41,55.42,55.36,55.38,14700.0,47.3449,47.3534,47.3022,47.3193,14700.0
2012-12-26 11:25:00,55.37,55.38,55.33,55.33,5800.0,47.3107,47.3193,47.2765,47.2765,5800.0
2012-12-26 11:30:00,55.34,55.4,55.28,55.39,4700.0,47.2851,47.3363,47.2338,47.3278,4700.0
2012-12-26 11:35:00,55.4,55.4,55.35,55.35,6200.0,47.3363,47.3363,47.2936,47.2936,6200.0
2012-12-26 11:40:00,55.35,55.38,55.33,55.37,11000.0,47.2936,47.3193,47.2765,47.3107,11000.0
2012-12-26 11:45:00,55.38,55.39,55.36,55.39,4100.0,47.3193,47.3278,47.3022,47.3278,4100.0
2012-12-26 11:50:00,55.37,55.41,55.37,55.4,7000.0,47.3107,47.3449,47.3107,47.3363,7000.0
2012-12-26 11:55:00,55.41,55.42,55.39,55.39,4200.0,47.3449,47.3534,47.3278,47.3278,4200.0
2012-12-26 12:00:00,55.4,55.43,55.36,55.39,6200.0,47.3363,47.362,47.3022,47.3278,6200.0
2012-12-26 12:05:00,55.38,55.38,55.32,55.32,9000.0,47.3193,47.3193,47.268,47.268,9000.0
2012-12-26 12:10:00,55.31,55.33,55.28,55.28,22700.0,47.2594,47.2765,47.2338,47.2338,22700.0
2012-12-26 12:15:00,55.29,55.31,55.27,55.31,8600.0,47.2424,47.2594,47.2253,47.2594,8600.0
2012-12-26 12:20:00,55.3,55.33,55.28,55.28,16100.0,47.2509,47.2765,47.2338,47.2338,16100.0
2012-12-26 12:25:00,55.28,55.3,55.27,55.28,9300.0,47.2338,47.2509,47.2253,47.2338,9300.0
2012-12-26 12:30:00,55.28,55.34,55.27,55.33,5100.0,47.2338,47.2851,47.2253,47.2765,5100.0
2012-12-26 12:35:00,55.33,55.33,55.29,55.31,5900.0,47.2765,47.2765,47.2424,47.2594,5900.0
2012-12-26 12:40:00,55.31,55.32,55.27,55.3,7000.0,47.2594,47.268,47.2253,47.2509,7000.0
2012-12-26 12:45:00,55.3,55.35,55.29,55.34,6600.0,47.2509,47.2936,47.2424,47.2851,6600.0
2012-12-26 12:50:00,55.34,55.39,55.34,55.38,4400.0,47.2851,47.3278,47.2851,47.3193,4400.0
2012-12-26 12:55:00,55.4,55.45,55.39,55.44,7000.0,47.3363,47.3791,47.3278,47.3705,7000.0
2012-12-26 13:00:00,55.44,55.45,55.42,55.44,3700.0,47.3705,47.3791,47.3534,47.3705,3700.0
2012-12-26 13:05:00,55.45,55.45,55.41,55.41,3700.0,47.3791,47.3791,47.3449,47.3449,3700.0
2012-12-26 13:10:00,55.41,55.42,55.39,55.41,4200.0,47.3449,47.3534,47.3278,47.3449,4200.0
2012-12-26 13:15:00,55.41,55.43,55.38,55.42,5900.0,47.3449,47.362,47.3193,47.3534,5900.0
2012-12-26 13:20:00,55.42,55.42,55.37,55.37,4100.0,47.3534,47.3534,47.3107,47.3107,4100.0
2012-12-26 13:25:00,55.37,55.43,55.37,55.42,4400.0,47.3107,47.362,47.3107,47.3534,4400.0
2012-12-26 13:30:00,55.43,55.44,55.41,55.43,8500.0,47.362,47.3705,47.3449,47.362,8500.0
2012-12-26 13:35:00,55.42,55.43,55.39,55.39,10300.0,47.3534,47.362,47.3278,47.3278,10300.0
2012-12-26 13:40:00,55.38,55.39,55.36,55.39,2200.0,47.3193,47.3278,47.3022,47.3278,2200.0
2012-12-26 13:45:00,55.39,55.4,55.37,55.38,5300.0,47.3278,47.3363,47.3107,47.3193,5300.0
2012-12-26 13:50:00,55.38,55.4,55.38,55.39,4600.0,47.3193,47.3363,47.3193,47.3278,4600.0
2012-12-26 13:55:00,55.4,55.41,55.39,55.39,2500.0,47.3363,47.3449,47.3278,47.3278,2500.0
2012-12-26 14:00:00,55.4,55.49,55.39,55.45,14900.0,47.3363,47.4132,47.3278,47.3791,14900.0
2012-12-26 14:05:00,55.46,55.49,55.46,55.48,5400.0,47.3876,47.4132,47.3876,47.4047,5400.0
2012-12-26 14:10:00,55.48,55.5,55.48,55.5,4800.0,47.4047,47.4218,47.4047,47.4218,4800.0
2012-12-26 14:15:00,55.5,55.52,55.48,55.49,8800.0,47.4218,47.4389,47.4047,47.4132,8800.0
2012-12-26 14:20:00,55.49,55.51,55.48,55.48,22500.0,47.4132,47.4303,47.4047,47.4047,22500.0
2012-12-26 14:25:00,55.49,55.51,55.45,55.45,15600.0,47.4132,47.4303,47.3791,47.3791,15600.0
2012-12-26 14:30:00,55.46,55.46,55.43,55.46,14300.0,47.3876,47.3876,47.362,47.3876,14300.0
2012-12-26 14:35:00,55.46,55.48,55.46,55.48,12400.0,47.3876,47.4047,47.3876,47.4047,12400.0
2012-12-26 14:40:00,55.48,55.49,55.44,55.45,9000.0,47.4047,47.4132,47.3705,47.3791,9000.0
2012-12-26 14:45:00,55.45,55.45,55.41,55.43,12300.0,47.3791,47.3791,47.3449,47.362,12300.0
2012-12-26 14:50:00,55.43,55.53,55.42,55.52,15600.0,47.362,47.4474,47.3534,47.4389,15600.0
2012-12-26 14:55:00,55.51,55.57,55.5,55.55,7900.0,47.4303,47.4816,47.4218,47.4645,7900.0
2012-12-26 15:00:00,55.54,55.55,55.52,55.52,10000.0,47.456,47.4645,47.4389,47.4389,10000.0
2012-12-26 15:05:00,55.52,55.55,55.5,55.52,13800.0,47.4389,47.4645,47.4218,47.4389,13800.0
2012-12-26 15:10:00,55.53,55.57,55.53,55.55,13400.0,47.4474,47.4816,47.4474,47.4645,13400.0
2012-12-26 15:15:00,55.54,55.6,55.54,55.58,14700.0,47.456,47.5072,47.456,47.4901,14700.0
2012-12-26 15:20:00,55.58,55.61,55.54,55.58,34300.0,47.4901,47.5158,47.456,47.4901,34300.0
2012-12-26 15:25:00,55.58,55.62,55.58,55.61,26200.0,47.4901,47.5243,47.4901,47.5158,26200.0
2012-12-26 15:30:00,55.62,55.62,55.59,55.6,21100.0,47.5243,47.5243,47.4987,47.5072,21100.0
2012-12-26 15:35:00,55.6,55.61,55.56,55.56,16500.0,47.5072,47.5158,47.4731,47.4731,16500.0
2012-12-26 15:40:00,55.56,55.57,55.47,55.47,13200.0,47.4731,47.4816,47.3962,47.3962,13200.0
2012-12-26 15:45:00,55.47,55.49,55.43,55.49,21700.0,47.3962,47.4132,47.362,47.4132,21700.0
2012-12-26 15:50:00,55.48,55.5,55.46,55.48,24000.0,47.4047,47.4218,47.3876,47.4047,24000.0
2012-12-26 15:55:00,55.49,55.49,55.4,55.43,50800.0,47.4132,47.4132,47.3363,47.362,50800.0
2012-12-27 09:30:00,55.25,55.4,55.09,55.33,23400.0,47.435,47.5638,47.2976,47.5037,23400.0
2012-12-27 09:35:00,55.33,55.33,55.16,55.17,8800.0,47.5037,47.5037,47.3577,47.3663,8800.0
2012-12-27 09:40:00,55.21,55.37,55.21,55.35,6400.0,47.4006,47.538,47.4006,47.5208,6400.0
2012-12-27 09:45:00,55.37,55.37,55.26,55.31,9900.0,47.538,47.538,47.4436,47.4865,9900.0
2012-12-27 09:50:00,55.31,55.33,55.26,55.27,3800.0,47.4865,47.5037,47.4436,47.4522,3800.0
2012-12-27 09:55:00,55.26,55.27,55.2,55.2,8700.0,47.4436,47.4522,47.3921,47.3921,8700.0
2012-12-27 10:00:00,55.2,55.2,55.14,55.16,7200.0,47.3921,47.3921,47.3405,47.3577,7200.0
2012-12-27 10:05:00,55.18,55.22,55.13,55.18,13700.0,47.3749,47.4092,47.332,47.3749,13700.0
2012-12-27 10:10:00,55.19,55.2,55.17,55.19,6900.0,47.3835,47.3921,47.3663,47.3835,6900.0
2012-12-27 10:15:00,55.17,55.17,54.91,54.91,17300.0,47.3663,47.3663,47.1431,47.1431,17300.0
2012-12-27 10:20:00,54.9,54.98,54.88,54.9,53900.0,47.1345,47.2032,47.1173,47.1345,53900.0
2012-12-27 10:25:00,54.9,55.02,54.9,55.02,13200.0,47.1345,47.2375,47.1345,47.2375,13200.0
2012-12-27 10:30:00,55.02,55.03,54.93,55.0,21000.0,47.2375,47.2461,47.1602,47.2203,21000.0
2012-12-27 10:35:00,54.99,55.02,54.96,55.0,43200.0,47.2118,47.2375,47.186,47.2203,43200.0
2012-12-27 10:40:00,55.0,55.03,54.99,55.02,10700.0,47.2203,47.2461,47.2118,47.2375,10700.0
2012-12-27 10:45:00,55.01,55.06,55.0,55.06,7300.0,47.2289,47.2719,47.2203,47.2719,7300.0
2012-12-27 10:50:00,55.07,55.07,54.99,55.01,13900.0,47.2804,47.2804,47.2118,47.2289,13900.0
2012-12-27 10:55:00,55.02,55.02,54.97,55.0,10300.0,47.2375,47.2375,47.1946,47.2203,10300.0
2012-12-27 11:00:00,54.97,55.0,54.93,54.96,15900.0,47.1946,47.2203,47.1602,47.186,15900.0
2012-12-27 11:05:00,54.96,54.96,54.85,54.87,13700.0,47.186,47.186,47.0916,47.1087,13700.0
2012-12-27 11:10:00,54.88,54.88,54.79,54.81,7600.0,47.1173,47.1173,47.04,47.0572,7600.0
2012-12-27 11:15:00,54.83,54.85,54.83,54.85,2900.0,47.0744,47.0916,47.0744,47.0916,2900.0
2012-12-27 11:20:00,54.84,54.87,54.82,54.82,5400.0,47.083,47.1087,47.0658,47.0658,5400.0
2012-12-27 11:25:00,54.82,54.85,54.8,54.8,9800.0,47.0658,47.0916,47.0486,47.0486,9800.0
2012-12-27 11:30:00,54.82,54.86,54.77,54.86,22900.0,47.0658,47.1001,47.0229,47.1001,22900.0
2012-12-27 11:35:00,54.86,54.89,54.85,54.88,29400.0,47.1001,47.1259,47.0916,47.1173,29400.0
2012-12-27 11:40:00,54.89,54.98,54.89,54.96,19000.0,47.1259,47.2032,47.1259,47.186,19000.0
2012-12-27 11:45:00,54.96,54.96,54.91,54.93,3900.0,47.186,47.186,47.1431,47.1602,3900.0
2012-12-27 11:50:00,54.94,54.95,54.91,54.91,18900.0,47.1688,47.1774,47.1431,47.1431,18900.0
2012-12-27 11:55:00,54.92,54.92,54.83,54.87,12100.0,47.1517,47.1517,47.0744,47.1087,12100.0
2012-12-27 12:00:00,54.87,54.87,54.8,54.83,7700.0,47.1087,47.1087,47.0486,47.0744,7700.0
2012-12-27 12:05:00,54.82,54.82,54.76,54.8,11500.0,47.0658,47.0658,47.0143,47.0486,11500.0
2012-12-27 12:10:00,54.8,54.84,54.8,54.84,5700.0,47.0486,47.083,47.0486,47.083,5700.0
2012-12-27 12:15:00,54.86,54.86,54.81,54.82,8000.0,47.1001,47.1001,47.0572,47.0658,8000.0
2012-12-27 12:20:00,54.83,54.83,54.77,54.78,2700.0,47.0744,47.0744,47.0229,47.0315,2700.0
2012-12-27 12:25:00,54.77,54.81,54.76,54.81,1900.0,47.0229,47.0572,47.0143,47.0572,1900.0
2012-12-27 12:30:00,54.8,54.8,54.65,54.65,10300.0,47.0486,47.0486,46.9198,46.9198,10300.0
2012-12-27 12:35:00,54.66,54.66,54.62,54.64,10400.0,46.9284,46.9284,46.8941,46.9113,10400.0
2012-12-27 12:40:00,54.64,54.64,54.59,54.59,11300.0,46.9113,46.9113,46.8683,46.8683,11300.0
2012-12-27 12:45:00,54.59,54.65,54.55,54.62,13400.0,46.8683,46.9198,46.834,46.8941,13400.0
2012-12-27 12:50:00,54.61,54.62,54.57,54.62,7300.0,46.8855,46.8941,46.8512,46.8941,7300.0
2012-12-27 12:55:00,54.61,54.71,54.61,54.71,19500.0,46.8855,46.9714,46.8855,46.9714,19500.0
2012-12-27 13:00:00,54.71,54.75,54.7,54.73,8900.0,46.9714,47.0057,46.9628,46.9885,8900.0
2012-12-27 13:05:00,54.73,54.74,54.67,54.72,19200.0,46.9885,46.9971,46.937,46.9799,19200.0
2012-12-27 13:10:00,54.72,54.76,54.7,54.73,19400.0,46.9799,47.0143,46.9628,46.9885,19400.0
2012-12-27 13:15:00,54.73,54.79,54.73,54.76,6400.0,46.9885,47.04,46.9885,47.0143,6400.0
2012-12-27 13:20:00,54.75,54.78,54.7,54.7,8900.0,47.0057,47.0315,46.9628,46.9628,8900.0
2012-12-27 13:25:00,54.72,54.72,54.67,54.7,4800.0,46.9799,46.9799,46.937,46.9628,4800.0
2012-12-27 13:30:00,54.71,54.74,54.69,54.73,6000.0,46.9714,46.9971,46.9542,46.9885,6000.0
2012-12-27 13:35:00,54.75,54.8,54.75,54.79,8000.0,47.0057,47.0486,47.0057,47.04,8000.0
2012-12-27 13:40:00,54.77,54.82,54.76,54.76,7600.0,47.0229,47.0658,47.0143,47.0143,7600.0
2012-12-27 13:45:00,54.77,54.78,54.71,54.75,6900.0,47.0229,47.0315,46.9714,47.0057,6900.0
2012-12-27 13:50:00,54.75,54.79,54.72,54.75,15700.0,47.0057,47.04,46.9799,47.0057,15700.0
2012-12-27 13:55:00,54.76,54.77,54.72,54.72,9100.0,47.0143,47.0229,46.9799,46.9799,9100.0
2012-12-27 14:00:00,54.7,54.76,54.68,54.73,28700.0,46.9628,47.0143,46.9456,46.9885,28700.0
2012-12-27 14:05:00,54.73,54.78,54.71,54.77,12200.0,46.9885,47.0315,46.9714,47.0229,12200.0
2012-12-27 14:10:00,54.77,54.79,54.75,54.77,15200.0,47.0229,47.04,47.0057,47.0229,15200.0
2012-12-27 14:15:00,54.77,54.83,54.75,54.83,10600.0,47.0229,47.0744,47.0057,47.0744,10600.0
2012-12-27 14:20:00,54.83,54.85,54.8,54.8,2300.0,47.0744,47.0916,47.0486,47.0486,2300.0
2012-12-27 14:25:00,54.81,54.82,54.78,54.81,5000.0,47.0572,47.0658,47.0315,47.0572,5000.0
2012-12-27 14:30:00,54.8,54.82,54.77,54.79,10200.0,47.0486,47.0658,47.0229,47.04,10200.0
2012-12-27 14:35:00,54.8,54.84,54.78,54.82,5100.0,47.0486,47.083,47.0315,47.0658,5100.0
2012-12-27 14:40:00,54.83,54.94,54.8,54.94,12000.0,47.0744,47.1688,47.0486,47.1688,12000.0
2012-12-27 14:45:00,54.95,55.13,54.94,55.04,25100.0,47.1774,47.332,47.1688,47.2547,25100.0
2012-12-27 14:50:00,55.03,55.1,54.98,54.98,11600.0,47.2461,47.3062,47.2032,47.2032,11600.0
2012-12-27 14:55:00,54.99,55.05,54.97,55.04,18000.0,47.2118,47.2633,47.1946,47.2547,18000.0
2012-12-27 15:00:00,55.04,55.08,55.01,55.05,10900.0,47.2547,47.289,47.2289,47.2633,10900.0
2012-12-27 15:05:00,55.07,55.13,55.05,55.07,9400.0,47.2804,47.332,47.2633,47.2804,9400.0
2012-12-27 15:10:00,55.09,55.1,55.07,55.08,4500.0,47.2976,47.3062,47.2804,47.289,4500.0
2012-12-27 15:15:00,55.07,55.09,55.04,55.06,20700.0,47.2804,47.2976,47.2547,47.2719,20700.0
2012-12-27 15:20:00,55.07,55.21,55.06,55.19,32900.0,47.2804,47.4006,47.2719,47.3835,32900.0
2012-12-27 15:25:00,55.19,55.22,55.14,55.16,17400.0,47.3835,47.4092,47.3405,47.3577,17400.0
2012-12-27 15:30:00,55.15,55.23,55.14,55.21,16400.0,47.3491,47.4178,47.3405,47.4006,16400.0
2012-12-27 15:35:00,55.21,55.25,55.2,55.2,14100.0,47.4006,47.435,47.3921,47.3921,14100.0
2012-12-27 15:40:00,55.21,55.29,55.21,55.29,33600.0,47.4006,47.4693,47.4006,47.4693,33600.0
2012-12-27 15:45:00,55.29,55.31,55.21,55.23,15600.0,47.4693,47.4865,47.4006,47.4178,15600.0
2012-12-27 15:50:00,55.23,55.24,55.18,55.19,23700.0,47.4178,47.4264,47.3749,47.3835,23700.0
2012-12-27 15:55:00,55.19,55.3,55.15,55.15,50000.0,47.3835,47.4779,47.3491,47.3491,50000.0
2012-12-28 09:30:00,54.8,55.0,54.75,54.81,26600.0,47.0486,47.2203,47.0057,47.0572,26600.0
2012-12-28 09:35:00,54.86,54.86,54.81,54.81,900.0,47.1001,47.1001,47.0572,47.0572,900.0
2012-12-28 09:40:00,54.81,54.86,54.8,54.83,11600.0,47.0572,47.1001,47.0486,47.0744,11600.0
2012-12-28 09:45:00,54.84,54.84,54.72,54.78,13100.0,47.083,47.083,46.9799,47.0315,13100.0
2012-12-28 09:50:00,54.77,54.81,54.72,54.77,18300.0,47.0229,47.0572,46.9799,47.0229,18300.0
2012-12-28 09:55:00,54.77,54.8,54.75,54.8,5900.0,47.0229,47.0486,47.0057,47.0486,5900.0
2012-12-28 10:00:00,54.79,54.86,54.79,54.84,19600.0,47.04,47.1001,47.04,47.083,19600.0
2012-12-28 10:05:00,54.84,54.92,54.75,54.78,32300.0,47.083,47.1517,47.0057,47.0315,32300.0
2012-12-28 10:10:00,54.78,54.81,54.63,54.72,12900.0,47.0315,47.0572,46.9027,46.9799,12900.0
2012-12-28 10:15:00,54.73,54.83,54.73,54.83,10500.0,46.9885,47.0744,46.9885,47.0744,10500.0
2012-12-28 10:20:00,54.83,54.85,54.76,54.78,5600.0,47.0744,47.0916,47.0143,47.0315,5600.0
2012-12-28 10:25:00,54.78,54.8,54.74,54.76,7700.0,47.0315,47.0486,46.9971,47.0143,7700.0
2012-12-28 10:30:00,54.77,54.86,54.76,54.85,13000.0,47.0229,47.1001,47.0143,47.0916,13000.0
2012-12-28 10:35:00,54.87,54.9,54.84,54.88,6200.0,47.1087,47.1345,47.083,47.1173,6200.0
2012-12-28 10:40:00,54.84,54.98,54.77,54.93,16600.0,47.083,47.2032,47.0229,47.1602,16600.0
2012-12-28 10:45:00,54.95,55.05,54.95,55.0,12600.0,47.1774,47.2633,47.1774,47.2203,12600.0
2012-12-28 10:50:00,55.01,55.01,54.92,54.99,23300.0,47.2289,47.2289,47.1517,47.2118,23300.0
2012-12-28 10:55:00,54.97,54.97,54.89,54.89,8900.0,47.1946,47.1946,47.1259,47.1259,8900.0
2012-12-28 11:00:00,54.9,54.95,54.9,54.92,9400.0,47.1345,47.1774,47.1345,47.1517,9400.0
2012-12-28 11:05:00,54.91,54.92,54.84,54.84,9700.0,47.1431,47.1517,47.083,47.083,9700.0
2012-12-28 11:10:00,54.83,54.86,54.79,54.83,6300.0,47.0744,47.1001,47.04,47.0744,6300.0
2012-12-28 11:15:00,54.84,54.85,54.82,54.84,3400.0,47.083,47.0916,47.0658,47.083,3400.0
2012-12-28 11:20:00,54.84,54.84,54.78,54.79,16600.0,47.083,47.083,47.0315,47.04,16600.0
2012-12-28 11:25:00,54.79,54.81,54.79,54.8,8700.0,47.04,47.0572,47.04,47.0486,8700.0
2012-12-28 11:30:00,54.8,54.83,54.8,54.82,5300.0,47.0486,47.0744,47.0486,47.0658,5300.0
2012-12-28 11:35:00,54.81,54.82,54.76,54.8,12900.0,47.0572,47.0658,47.0143,47.0486,12900.0
2012-12-28 11:40:00,54.8,54.83,54.79,54.8,5300.0,47.0486,47.0744,47.04,47.0486,5300.0
2012-12-28 11:45:00,54.82,54.86,54.82,54.85,4200.0,47.0658,47.1001,47.0658,47.0916,4200.0
2012-12-28 11:50:00,54.84,54.85,54.81,54.84,13500.0,47.083,47.0916,47.0572,47.083,13500.0
2012-12-28 11:55:00,54.84,54.84,54.8,54.82,17400.0,47.083,47.083,47.0486,47.0658,17400.0
2012-12-28 12:00:00,54.82,54.86,54.81,54.83,7800.0,47.0658,47.1001,47.0572,47.0744,7800.0
2012-12-28 12:05:00,54.84,54.84,54.8,54.82,10900.0,47.083,47.083,47.0486,47.0658,10900.0
2012-12-28 12:10:00,54.81,54.85,54.8,54.85,8800.0,47.0572,47.0916,47.0486,47.0916,8800.0
2012-12-28 12:15:00,54.85,54.86,54.84,54.86,4700.0,47.0916,47.1001,47.083,47.1001,4700.0
2012-12-28 12:20:00,54.85,54.86,54.83,54.85,6300.0,47.0916,47.1001,47.0744,47.0916,6300.0
2012-12-28 12:25:00,54.85,54.87,54.85,54.86,3900.0,47.0916,47.1087,47.0916,47.1001,3900.0
2012-12-28 12:30:00,54.85,54.91,54.85,54.91,6200.0,47.0916,47.1431,47.0916,47.1431,6200.0
2012-12-28 12:35:00,54.91,54.92,54.85,54.87,4900.0,47.1431,47.1517,47.0916,47.1087,4900.0
2012-12-28 12:40:00,54.87,54.89,54.86,54.86,5000.0,47.1087,47.1259,47.1001,47.1001,5000.0
2012-12-28 12:45:00,54.85,54.86,54.83,54.86,12000.0,47.0916,47.1001,47.0744,47.1001,12000.0
2012-12-28 12:50:00,54.85,54.86,54.83,54.84,13500.0,47.0916,47.1001,47.0744,47.083,13500.0
2012-12-28 12:55:00,54.84,54.86,54.82,54.84,5300.0,47.083,47.1001,47.0658,47.083,5300.0
2012-12-28 13:00:00,54.84,54.85,54.82,54.84,9700.0,47.083,47.0916,47.0658,47.083,9700.0
2012-12-28 13:05:00,54.83,54.83,54.77,54.79,11700.0,47.0744,47.0744,47.0229,47.04,11700.0
2012-12-28 13:10:00,54.79,54.81,54.75,54.76,11800.0,47.04,47.0572,47.0057,47.0143,11800.0
2012-12-28 13:15:00,54.76,54.77,54.74,54.74,8100.0,47.0143,47.0229,46.9971,46.9971,8100.0
2012-12-28 13:20:00,54.74,54.75,54.73,54.75,4500.0,46.9971,47.0057,46.9885,47.0057,4500.0
2012-12-28 13:25:00,54.74,54.77,54.72,54.72,8000.0,46.9971,47.0229,46.9799,46.9799,8000.0
2012-12-28 13:30:00,54.73,54.75,54.71,54.73,10300.0,46.9885,47.0057,46.9714,46.9885,10300.0
2012-12-28 13:35:00,54.73,54.75,54.73,54.75,1400.0,46.9885,47.0057,46.9885,47.0057,1400.0
2012-12-28 13:40:00,54.74,54.79,54.72,54.77,6700.0,46.9971,47.04,46.9799,47.0229,6700.0
2012-12-28 13:45:00,54.78,54.79,54.75,54.76,3000.0,47.0315,47.04,47.0057,47.0143,3000.0
2012-12-28 13:50:00,54.77,54.77,54.75,54.75,4700.0,47.0229,47.0229,47.0057,47.0057,4700.0
2012-12-28 13:55:00,54.75,54.75,54.69,54.73,10400.0,47.0057,47.0057,46.9542,46.9885,10400.0
2012-12-28 14:00:00,54.73,54.75,54.73,54.73,4100.0,46.9885,47.0057,46.9885,46.9885,4100.0
2012-12-28 14:05:00,54.72,54.73,54.65,54.69,11900.0,46.9799,46.9885,46.9198,46.9542,11900.0
2012-12-28 14:10:00,54.68,54.72,54.68,54.69,7500.0,46.9456,46.9799,46.9456,46.9542,7500.0
2012-12-28 14:15:00,54.69,54.7,54.67,54.69,5100.0,46.9542,46.9628,46.937,46.9542,5100.0
2012-12-28 14:20:00,54.7,54.7,54.69,54.69,5100.0,46.9628,46.9628,46.9542,46.9542,5100.0
2012-12-28 14:25:00,54.7,54.7,54.66,54.66,10200.0,46.9628,46.9628,46.9284,46.9284,10200.0
2012-12-28 14:30:00,54.68,54.68,54.65,54.66,6400.0,46.9456,46.9456,46.9198,46.9284,6400.0
2012-12-28 14:35:00,54.66,54.67,54.65,54.66,5100.0,46.9284,46.937,46.9198,46.9284,5100.0
2012-12-28 14:40:00,54.65,54.69,54.65,54.68,8400.0,46.9198,46.9542,46.9198,46.9456,8400.0
2012-12-28 14:45:00,54.69,54.69,54.68,54.68,3200.0,46.9542,46.9542,46.9456,46.9456,3200.0
2012-12-28 14:50:00,54.68,54.69,54.68,54.69,7700.0,46.9456,46.9542,46.9456,46.9542,7700.0
2012-12-28 14:55:00,54.69,54.69,54.66,54.67,11400.0,46.9542,46.9542,46.9284,46.937,11400.0
2012-12-28 15:00:00,54.67,54.69,54.66,54.68,10600.0,46.937,46.9542,46.9284,46.9456,10600.0
2012-12-28 15:05:00,54.68,54.69,54.65,54.67,9100.0,46.9456,46.9542,46.9198,46.937,9100.0
2012-12-28 15:10:00,54.66,54.67,54.62,54.66,16200.0,46.9284,46.937,46.8941,46.9284,16200.0
2012-12-28 15:15:00,54.66,54.74,54.66,54.72,15100.0,46.9284,46.9971,46.9284,46.9799,15100.0
2012-12-28 15:20:00,54.72,54.76,54.69,54.76,30400.0,46.9799,47.0143,46.9542,47.0143,30400.0
2012-12-28 15:25:00,54.76,54.8,54.75,54.75,24700.0,47.0143,47.0486,47.0057,47.0057,24700.0
2012-12-28 15:30:00,54.76,54.8,54.75,54.8,20100.0,47.0143,47.0486,47.0057,47.0486,20100.0
2012-12-28 15:35:00,54.79,54.81,54.54,54.58,79200.0,47.04,47.0572,46.8254,46.8597,79200.0
2012-12-28 15:40:00,54.58,54.69,54.58,54.64,25600.0,46.8597,46.9542,46.8597,46.9113,25600.0
2012-12-28 15:45:00,54.63,54.64,54.48,54.52,42400.0,46.9027,46.9113,46.7739,46.8082,42400.0
2012-12-28 15:50:00,54.51,54.51,54.41,54.51,54300.0,46.7997,46.7997,46.7138,46.7997,54300.0
2012-12-28 15:55:00,54.52,54.58,54.45,54.45,65500.0,46.8082,46.8597,46.7481,46.7481,65500.0
2012-12-31 09:30:00,54.34,54.35,54.16,54.22,47900.0,46.6537,46.6623,46.4992,46.5507,47900.0
2012-12-31 09:35:00,54.22,54.33,54.18,54.27,31700.0,46.5507,46.6451,46.5163,46.5936,31700.0
2012-12-31 09:40:00,54.32,54.37,54.19,54.2,23200.0,46.6365,46.6795,46.5249,46.5335,23200.0
2012-12-31 09:45:00,54.2,54.2,54.09,54.09,23400.0,46.5335,46.5335,46.4391,46.4391,23400.0
2012-12-31 09:50:00,54.08,54.17,54.07,54.16,16000.0,46.4305,46.5077,46.4219,46.4992,16000.0
2012-12-31 09:55:00,54.18,54.36,54.16,54.32,31400.0,46.5163,46.6709,46.4992,46.6365,31400.0
2012-12-31 10:00:00,54.32,54.36,54.26,54.26,21100.0,46.6365,46.6709,46.585,46.585,21100.0
2012-12-31 10:05:00,54.26,54.35,54.25,54.28,25300.0,46.585,46.6623,46.5764,46.6022,25300.0
2012-12-31 10:10:00,54.3,54.32,54.22,54.25,23500.0,46.6194,46.6365,46.5507,46.5764,23500.0
2012-12-31 10:15:00,54.26,54.33,54.26,54.28,23200.0,46.585,46.6451,46.585,46.6022,23200.0
2012-12-31 10:20:00,54.28,54.32,54.26,54.3,24500.0,46.6022,46.6365,46.585,46.6194,24500.0
2012-12-31 10:25:00,54.3,54.39,54.27,54.36,35200.0,46.6194,46.6966,46.5936,46.6709,35200.0
2012-12-31 10:30:00,54.36,54.37,54.33,54.33,24100.0,46.6709,46.6795,46.6451,46.6451,24100.0
2012-12-31 10:35:00,54.33,54.35,54.29,54.29,42200.0,46.6451,46.6623,46.6108,46.6108,42200.0
2012-12-31 10:40:00,54.29,54.32,54.2,54.22,21200.0,46.6108,46.6365,46.5335,46.5507,21200.0
2012-12-31 10:45:00,54.21,54.22,54.09,54.11,24800.0,46.5421,46.5507,46.4391,46.4562,24800.0
2012-12-31 10:50:00,54.1,54.19,54.07,54.18,20800.0,46.4476,46.5249,46.4219,46.5163,20800.0
2012-12-31 10:55:00,54.2,54.22,54.15,54.15,20400.0,46.5335,46.5507,46.4906,46.4906,20400.0
2012-12-31 11:00:00,54.15,54.28,54.15,54.26,46200.0,46.4906,46.6022,46.4906,46.585,46200.0
2012-12-31 11:05:00,54.25,54.25,54.17,54.19,22700.0,46.5764,46.5764,46.5077,46.5249,22700.0
2012-12-31 11:10:00,54.19,54.25,54.19,54.24,15100.0,46.5249,46.5764,46.5249,46.5678,15100.0
2012-12-31 11:15:00,54.24,54.27,54.23,54.23,17800.0,46.5678,46.5936,46.5593,46.5593,17800.0
2012-12-31 11:20:00,54.23,54.25,54.2,54.21,23800.0,46.5593,46.5764,46.5335,46.5421,23800.0
2012-12-31 11:25:00,54.21,54.22,54.13,54.18,33000.0,46.5421,46.5507,46.4734,46.5163,33000.0
2012-12-31 11:30:00,54.19,54.21,54.13,54.16,24700.0,46.5249,46.5421,46.4734,46.4992,24700.0
2012-12-31 11:35:00,54.16,54.19,54.14,54.17,20600.0,46.4992,46.5249,46.482,46.5077,20600.0
2012-12-31 11:40:00,54.17,54.2,54.14,54.15,20500.0,46.5077,46.5335,46.482,46.4906,20500.0
2012-12-31 11:45:00,54.15,54.19,54.14,54.14,16100.0,46.4906,46.5249,46.482,46.482,16100.0
2012-12-31 11:50:00,54.14,54.14,54.08,54.1,94300.0,46.482,46.482,46.4305,46.4476,94300.0
2012-12-31 11:55:00,54.11,54.13,54.1,54.1,25100.0,46.4562,46.4734,46.4476,46.4476,25100.0
2012-12-31 12:00:00,54.11,54.15,54.11,54.14,6500.0,46.4562,46.4906,46.4562,46.482,6500.0
2012-12-31 12:05:00,54.14,54.14,54.09,54.11,18500.0,46.482,46.482,46.4391,46.4562,18500.0
2012-12-31 12:10:00,54.12,54.13,54.1,54.11,11600.0,46.4648,46.4734,46.4476,46.4562,11600.0
2012-12-31 12:15:00,54.12,54.13,54.11,54.12,3100.0,46.4648,46.4734,46.4562,46.4648,3100.0
2012-12-31 12:20:00,54.11,54.14,54.11,54.12,3600.0,46.4562,46.482,46.4562,46.4648,3600.0
2012-12-31 12:25:00,54.13,54.14,54.1,54.1,15100.0,46.4734,46.482,46.4476,46.4476,15100.0
2012-12-31 12:30:00,54.11,54.14,54.1,54.12,12900.0,46.4562,46.482,46.4476,46.4648,12900.0
2012-12-31 12:35:00,54.13,54.16,54.1,54.15,13300.0,46.4734,46.4992,46.4476,46.4906,13300.0
2012-12-31 12:40:00,54.14,54.36,54.14,54.3,22300.0,46.482,46.6709,46.482,46.6194,22300.0
2012-12-31 12:45:00,54.29,54.5,54.29,54.45,25500.0,46.6108,46.7911,46.6108,46.7481,25500.0
2012-12-31 12:50:00,54.46,54.47,54.34,54.37,8600.0,46.7567,46.7653,46.6537,46.6795,8600.0
2012-12-31 12:55:00,54.36,54.37,54.27,54.34,12700.0,46.6709,46.6795,46.5936,46.6537,12700.0
2012-12-31 13:00:00,54.35,54.38,54.26,54.26,13300.0,46.6623,46.688,46.585,46.585,13300.0
2012-12-31 13:05:00,54.27,54.27,54.19,54.25,9600.0,46.5936,46.5936,46.5249,46.5764,9600.0
2012-12-31 13:10:00,54.28,54.41,54.26,54.41,10900.0,46.6022,46.7138,46.585,46.7138,10900.0
2012-12-31 13:15:00,54.41,54.46,54.38,54.38,4900.0,46.7138,46.7567,46.688,46.688,4900.0
2012-12-31 13:20:00,54.37,54.44,54.35,54.44,7800.0,46.6795,46.7396,46.6623,46.7396,7800.0
2012-12-31 13:25:00,54.41,54.43,54.39,54.39,3600.0,46.7138,46.731,46.6966,46.6966,3600.0
2012-12-31 13:30:00,54.39,54.4,54.34,54.35,5100.0,46.6966,46.7052,46.6537,46.6623,5100.0
2012-12-31 13:35:00,54.36,54.38,54.36,54.36,6500.0,46.6709,46.688,46.6709,46.6709,6500.0
2012-12-31 13:40:00,54.36,54.39,54.32,54.32,11500.0,46.6709,46.6966,46.6365,46.6365,11500.0
2012-12-31 13:45:00,54.32,54.5,54.14,54.22,36700.0,46.6365,46.7911,46.482,46.5507,36700.0
2012-12-31 13:50:00,54.21,54.25,54.15,54.23,9800.0,46.5421,46.5764,46.4906,46.5593,9800.0
2012-12-31 13:55:00,54.22,54.32,54.2,54.27,9600.0,46.5507,46.6365,46.5335,46.5936,9600.0
2012-12-31 14:00:00,54.28,54.33,54.27,54.31,5500.0,46.6022,46.6451,46.5936,46.6279,5500.0
2012-12-31 14:05:00,54.3,54.37,54.29,54.34,7100.0,46.6194,46.6795,46.6108,46.6537,7100.0
2012-12-31 14:10:00,54.34,54.34,54.27,54.28,16900.0,46.6537,46.6537,46.5936,46.6022,16900.0
2012-12-31 14:15:00,54.29,54.37,54.29,54.33,11900.0,46.6108,46.6795,46.6108,46.6451,11900.0
2012-12-31 14:20:00,54.33,54.39,54.32,54.39,22100.0,46.6451,46.6966,46.6365,46.6966,22100.0
2012-12-31 14:25:00,54.38,54.4,54.35,54.39,11200.0,46.688,46.7052,46.6623,46.6966,11200.0
2012-12-31 14:30:00,54.4,54.47,54.4,54.43,14400.0,46.7052,46.7653,46.7052,46.731,14400.0
2012-12-31 14:35:00,54.43,54.43,54.4,54.41,9700.0,46.731,46.731,46.7052,46.7138,9700.0
2012-12-31 14:40:00,54.41,54.48,54.41,54.47,7400.0,46.7138,46.7739,46.7138,46.7653,7400.0
2012-12-31 14:45:00,54.48,54.59,54.47,54.56,22600.0,46.7739,46.8683,46.7653,46.8426,22600.0
2012-12-31 14:50:00,54.55,54.6,54.5,54.53,23000.0,46.834,46.8769,46.7911,46.8168,23000.0
2012-12-31 14:55:00,54.54,54.68,54.54,54.65,12400.0,46.8254,46.9456,46.8254,46.9198,12400.0
2012-12-31 15:00:00,54.67,54.74,54.63,54.67,18800.0,46.937,46.9971,46.9027,46.937,18800.0
2012-12-31 15:05:00,54.67,54.68,54.65,54.67,5200.0,46.937,46.9456,46.9198,46.937,5200.0
2012-12-31 15:10:00,54.67,54.68,54.54,54.55,17900.0,46.937,46.9456,46.8254,46.834,17900.0
2012-12-31 15:15:00,54.56,54.58,54.52,54.54,13600.0,46.8426,46.8597,46.8082,46.8254,13600.0
2012-12-31 15:20:00,54.54,54.55,54.53,54.54,6900.0,46.8254,46.834,46.8168,46.8254,6900.0
2012-12-31 15:25:00,54.54,54.58,54.42,54.47,25500.0,46.8254,46.8597,46.7224,46.7653,25500.0
2012-12-31 15:30:00,54.49,54.55,54.48,54.54,17700.0,46.7825,46.834,46.7739,46.8254,17700.0
2012-12-31 15:35:00,54.56,54.64,54.56,54.63,12300.0,46.8426,46.9113,46.8426,46.9027,12300.0
2012-12-31 15:40:00,54.63,54.64,54.52,54.56,22900.0,46.9027,46.9113,46.8082,46.8426,22900.0
2012-12-31 15:45:00,54.56,54.73,54.55,54.73,26500.0,46.8426,46.9885,46.834,46.9885,26500.0
2012-12-31 15:50:00,54.71,54.81,54.69,54.73,90900.0,46.9714,47.0572,46.9542,46.9885,90900.0
2012-12-31 15:55:00,54.72,54.82,54.67,54.81,108500.0,46.9799,47.0658,46.937,47.0572,108500.0
2013-01-02 09:30:00,55.52,55.54,55.24,55.32,113800.0,47.6668,47.684,47.4264,47.4951,113800.0
2013-01-02 09:35:00,55.31,55.42,55.29,55.42,21300.0,47.4865,47.5809,47.4693,47.5809,21300.0
2013-01-02 09:40:00,55.41,55.44,55.33,55.43,50100.0,47.5723,47.5981,47.5037,47.5895,50100.0
2013-01-02 09:45:00,55.43,55.49,55.39,55.49,12300.0,47.5895,47.641,47.5552,47.641,12300.0
2013-01-02 09:50:00,55.49,55.65,55.49,55.59,14600.0,47.641,47.7784,47.641,47.7269,14600.0
2013-01-02 09:55:00,55.61,55.62,55.54,55.6,16900.0,47.7441,47.7526,47.684,47.7355,16900.0
2013-01-02 10:00:00,55.63,55.69,55.62,55.68,25700.0,47.7612,47.8127,47.7526,47.8042,25700.0
2013-01-02 10:05:00,55.68,55.71,55.65,55.66,15800.0,47.8042,47.8299,47.7784,47.787,15800.0
2013-01-02 10:10:00,55.65,55.7,55.62,55.68,12300.0,47.7784,47.8213,47.7526,47.8042,12300.0
2013-01-02 10:15:00,55.69,55.71,55.62,55.63,16500.0,47.8127,47.8299,47.7526,47.7612,16500.0
2013-01-02 10:20:00,55.62,55.65,55.55,55.56,20100.0,47.7526,47.7784,47.6925,47.7011,20100.0
2013-01-02 10:25:00,55.55,55.6,55.51,55.59,44600.0,47.6925,47.7355,47.6582,47.7269,44600.0
2013-01-02 10:30:00,55.57,55.61,55.55,55.59,9400.0,47.7097,47.7441,47.6925,47.7269,9400.0
2013-01-02 10:35:00,55.6,55.63,55.54,55.54,12900.0,47.7355,47.7612,47.684,47.684,12900.0
2013-01-02 10:40:00,55.54,55.63,55.54,55.6,40200.0,47.684,47.7612,47.684,47.7355,40200.0
2013-01-02 10:45:00,55.61,55.64,55.58,55.58,16600.0,47.7441,47.7698,47.7183,47.7183,16600.0
2013-01-02 10:50:00,55.59,55.63,55.57,55.58,107300.0,47.7269,47.7612,47.7097,47.7183,107300.0
2013-01-02 10:55:00,55.58,55.62,55.56,55.62,11200.0,47.7183,47.7526,47.7011,47.7526,11200.0
2013-01-02 11:00:00,55.63,55.69,55.62,55.69,31100.0,47.7612,47.8127,47.7526,47.8127,31100.0
2013-01-02 11:05:00,55.68,55.7,55.65,55.66,14000.0,47.8042,47.8213,47.7784,47.787,14000.0
2013-01-02 11:10:00,55.67,55.7,55.58,55.58,15000.0,47.7956,47.8213,47.7183,47.7183,15000.0
2013-01-02 11:15:00,55.58,55.59,55.53,55.53,21000.0,47.7183,47.7269,47.6754,47.6754,21000.0
2013-01-02 11:20:00,55.53,55.56,55.51,55.54,4900.0,47.6754,47.7011,47.6582,47.684,4900.0
2013-01-02 11:25:00,55.54,55.65,55.54,55.62,13200.0,47.684,47.7784,47.684,47.7526,13200.0
2013-01-02 11:30:00,55.63,55.68,55.62,55.66,11400.0,47.7612,47.8042,47.7526,47.787,11400.0
2013-01-02 11:35:00,55.67,55.73,55.65,55.66,9300.0,47.7956,47.8471,47.7784,47.787,9300.0
2013-01-02 11:40:00,55.64,55.66,55.59,55.6,27000.0,47.7698,47.787,47.7269,47.7355,27000.0
2013-01-02 11:45:00,55.61,55.63,55.55,55.55,12900.0,47.7441,47.7612,47.6925,47.6925,12900.0
2013-01-02 11:50:00,55.56,55.59,55.56,55.56,6400.0,47.7011,47.7269,47.7011,47.7011,6400.0
2013-01-02 11:55:00,55.56,55.56,55.47,55.5,17800.0,47.7011,47.7011,47.6239,47.6496,17800.0
2013-01-02 12:00:00,55.51,55.51,55.48,55.49,21900.0,47.6582,47.6582,47.6324,47.641,21900.0
2013-01-02 12:05:00,55.49,55.5,55.49,55.49,6300.0,47.641,47.6496,47.641,47.641,6300.0
2013-01-02 12:10:00,55.5,55.52,55.47,55.49,9900.0,47.6496,47.6668,47.6239,47.641,9900.0
2013-01-02 12:15:00,55.49,55.59,55.49,55.52,8400.0,47.641,47.7269,47.641,47.6668,8400.0
2013-01-02 12:20:00,55.5,55.53,55.5,55.5,5000.0,47.6496,47.6754,47.6496,47.6496,5000.0
2013-01-02 12:25:00,55.49,55.56,55.47,55.56,8100.0,47.641,47.7011,47.6239,47.7011,8100.0
2013-01-02 12:30:00,55.55,55.58,55.52,55.56,12700.0,47.6925,47.7183,47.6668,47.7011,12700.0
2013-01-02 12:35:00,55.57,55.62,55.51,55.62,21500.0,47.7097,47.7526,47.6582,47.7526,21500.0
2013-01-02 12:40:00,55.61,55.62,55.58,55.61,11300.0,47.7441,47.7526,47.7183,47.7441,11300.0
2013-01-02 12:45:00,55.6,55.61,55.57,55.6,35400.0,47.7355,47.7441,47.7097,47.7355,35400.0
2013-01-02 12:50:00,55.6,55.62,55.6,55.61,83600.0,47.7355,47.7526,47.7355,47.7441,83600.0
2013-01-02 12:55:00,55.61,55.63,55.6,55.6,12800.0,47.7441,47.7612,47.7355,47.7355,12800.0
2013-01-02 13:00:00,55.6,55.65,55.6,55.64,12400.0,47.7355,47.7784,47.7355,47.7698,12400.0
2013-01-02 13:05:00,55.64,55.72,55.64,55.72,14200.0,47.7698,47.8385,47.7698,47.8385,14200.0
2013-01-02 13:10:00,55.72,55.73,55.71,55.71,8700.0,47.8385,47.8471,47.8299,47.8299,8700.0
2013-01-02 13:15:00,55.72,55.77,55.71,55.76,18800.0,47.8385,47.8814,47.8299,47.8728,18800.0
2013-01-02 13:20:00,55.76,55.76,55.71,55.75,14100.0,47.8728,47.8728,47.8299,47.8643,14100.0
2013-01-02 13:25:00,55.74,55.78,55.69,55.7,91200.0,47.8557,47.89,47.8127,47.8213,91200.0
2013-01-02 13:30:00,55.7,55.72,55.67,55.69,18700.0,47.8213,47.8385,47.7956,47.8127,18700.0
2013-01-02 13:35:00,55.69,55.7,55.66,55.66,7900.0,47.8127,47.8213,47.787,47.787,7900.0
2013-01-02 13:40:00,55.66,55.67,55.64,55.64,8600.0,47.787,47.7956,47.7698,47.7698,8600.0
2013-01-02 13:45:00,55.62,55.64,55.6,55.63,9200.0,47.7526,47.7698,47.7355,47.7612,9200.0
2013-01-02 13:50:00,55.64,55.66,55.64,55.66,11400.0,47.7698,47.787,47.7698,47.787,11400.0
2013-01-02 13:55:00,55.66,55.7,55.65,55.67,8900.0,47.787,47.8213,47.7784,47.7956,8900.0
2013-01-02 14:00:00,55.67,55.7,55.65,55.68,8400.0,47.7956,47.8213,47.7784,47.8042,8400.0
2013-01-02 14:05:00,55.68,55.68,55.64,55.66,10600.0,47.8042,47.8042,47.7698,47.787,10600.0
2013-01-02 14:10:00,55.67,55.71,55.63,55.64,13300.0,47.7956,47.8299,47.7612,47.7698,13300.0
2013-01-02 14:15:00,55.64,55.7,55.63,55.66,12200.0,47.7698,47.8213,47.7612,47.787,12200.0
2013-01-02 14:20:00,55.66,55.69,55.66,55.68,5700.0,47.787,47.8127,47.787,47.8042,5700.0
2013-01-02 14:25:00,55.68,55.68,55.65,55.68,9200.0,47.8042,47.8042,47.7784,47.8042,9200.0
2013-01-02 14:30:00,55.66,55.67,55.59,55.62,12000.0,47.787,47.7956,47.7269,47.7526,12000.0
2013-01-02 14:35:00,55.62,55.64,55.6,55.63,10800.0,47.7526,47.7698,47.7355,47.7612,10800.0
2013-01-02 14:40:00,55.64,55.65,55.63,55.63,6600.0,47.7698,47.7784,47.7612,47.7612,6600.0
2013-01-02 14:45:00,55.64,55.65,55.6,55.6,25700.0,47.7698,47.7784,47.7355,47.7355,25700.0
2013-01-02 14:50:00,55.6,55.66,55.6,55.65,16800.0,47.7355,47.787,47.7355,47.7784,16800.0
2013-01-02 14:55:00,55.65,55.69,55.64,55.68,12700.0,47.7784,47.8127,47.7698,47.8042,12700.0
2013-01-02 15:00:00,55.68,55.73,55.68,55.69,68100.0,47.8042,47.8471,47.8042,47.8127,68100.0
2013-01-02 15:05:00,55.69,55.72,55.69,55.7,9300.0,47.8127,47.8385,47.8127,47.8213,9300.0
2013-01-02 15:10:00,55.7,55.72,55.69,55.69,9700.0,47.8213,47.8385,47.8127,47.8127,9700.0
2013-01-02 15:15:00,55.69,55.7,55.66,55.68,15400.0,47.8127,47.8213,47.787,47.8042,15400.0
2013-01-02 15:20:00,55.68,55.74,55.6,55.6,87900.0,47.8042,47.8557,47.7355,47.7355,87900.0
2013-01-02 15:25:00,55.6,55.62,55.57,55.57,39500.0,47.7355,47.7526,47.7097,47.7097,39500.0
2013-01-02 15:30:00,55.57,55.61,55.56,55.6,54600.0,47.7097,47.7441,47.7011,47.7355,54600.0
2013-01-02 15:35:00,55.6,55.62,55.58,55.6,37000.0,47.7355,47.7526,47.7183,47.7355,37000.0
2013-01-02 15:40:00,55.6,55.62,55.59,55.6,47900.0,47.7355,47.7526,47.7269,47.7355,47900.0
2013-01-02 15:45:00,55.6,55.64,55.56,55.56,55400.0,47.7355,47.7698,47.7011,47.7011,55400.0
2013-01-02 15:50:00,55.57,55.81,55.57,55.8,72600.0,47.7097,47.9158,47.7097,47.9072,72600.0
2013-01-02 15:55:00,55.81,55.89,55.75,55.87,135600.0,47.9158,47.9845,47.8643,47.9673,135600.0
2013-01-03 09:30:00,55.9,56.02,55.85,56.0,29600.0,47.993,48.0961,47.9501,48.0789,29600.0
2013-01-03 09:35:00,56.01,56.07,55.98,56.06,9000.0,48.0875,48.139,48.0617,48.1304,9000.0
2013-01-03 09:40:00,56.04,56.05,55.95,55.99,33000.0,48.1132,48.1218,48.036,48.0703,33000.0
2013-01-03 09:45:00,56.0,56.04,55.93,55.94,17100.0,48.0789,48.1132,48.0188,48.0274,17100.0
2013-01-03 09:50:00,55.95,56.03,55.92,56.0,10500.0,48.036,48.1046,48.0102,48.0789,10500.0
2013-01-03 09:55:00,56.0,56.05,55.99,56.01,6200.0,48.0789,48.1218,48.0703,48.0875,6200.0
2013-01-03 10:00:00,56.04,56.05,55.9,55.93,29900.0,48.1132,48.1218,47.993,48.0188,29900.0
2013-01-03 10:05:00,55.93,55.93,55.88,55.91,10400.0,48.0188,48.0188,47.9759,48.0016,10400.0
2013-01-03 10:10:00,55.87,55.91,55.83,55.84,5000.0,47.9673,48.0016,47.9329,47.9415,5000.0
2013-01-03 10:15:00,55.84,55.85,55.82,55.85,9700.0,47.9415,47.9501,47.9244,47.9501,9700.0
2013-01-03 10:20:00,55.86,55.93,55.86,55.93,5800.0,47.9587,48.0188,47.9587,48.0188,5800.0
2013-01-03 10:25:00,55.95,55.95,55.9,55.92,12000.0,48.036,48.036,47.993,48.0102,12000.0
2013-01-03 10:30:00,55.91,55.95,55.9,55.9,10600.0,48.0016,48.036,47.993,47.993,10600.0
2013-01-03 10:35:00,55.9,55.91,55.88,55.9,14500.0,47.993,48.0016,47.9759,47.993,14500.0
2013-01-03 10:40:00,55.89,55.92,55.89,55.89,5100.0,47.9845,48.0102,47.9845,47.9845,5100.0
2013-01-03 10:45:00,55.88,55.9,55.87,55.89,14600.0,47.9759,47.993,47.9673,47.9845,14600.0
2013-01-03 10:50:00,55.88,55.92,55.87,55.88,3600.0,47.9759,48.0102,47.9673,47.9759,3600.0
2013-01-03 10:55:00,55.88,55.91,55.86,55.9,6500.0,47.9759,48.0016,47.9587,47.993,6500.0
2013-01-03 11:00:00,55.9,56.01,55.9,56.0,21900.0,47.993,48.0875,47.993,48.0789,21900.0
2013-01-03 11:05:00,56.0,56.03,55.99,56.02,10800.0,48.0789,48.1046,48.0703,48.0961,10800.0
2013-01-03 11:10:00,56.03,56.06,56.0,56.01,8700.0,48.1046,48.1304,48.0789,48.0875,8700.0
2013-01-03 11:15:00,56.0,56.07,55.99,56.04,28400.0,48.0789,48.139,48.0703,48.1132,28400.0
2013-01-03 11:20:00,56.05,56.1,56.04,56.08,8800.0,48.1218,48.1647,48.1132,48.1476,8800.0
2013-01-03 11:25:00,56.09,56.12,56.07,56.08,36300.0,48.1562,48.1819,48.139,48.1476,36300.0
2013-01-03 11:30:00,56.07,56.15,56.06,56.14,4200.0,48.139,48.2077,48.1304,48.1991,4200.0
2013-01-03 11:35:00,56.14,56.19,56.13,56.17,8600.0,48.1991,48.242,48.1905,48.2248,8600.0
2013-01-03 11:40:00,56.15,56.16,56.12,56.14,8700.0,48.2077,48.2163,48.1819,48.1991,8700.0
2013-01-03 11:45:00,56.15,56.2,56.15,56.2,9300.0,48.2077,48.2506,48.2077,48.2506,9300.0
2013-01-03 11:50:00,56.2,56.23,56.2,56.22,15400.0,48.2506,48.2764,48.2506,48.2678,15400.0
2013-01-03 11:55:00,56.22,56.24,56.21,56.21,13900.0,48.2678,48.2849,48.2592,48.2592,13900.0
2013-01-03 12:00:00,56.21,56.23,56.2,56.23,5200.0,48.2592,48.2764,48.2506,48.2764,5200.0
2013-01-03 12:05:00,56.23,56.24,56.2,56.21,7200.0,48.2764,48.2849,48.2506,48.2592,7200.0
2013-01-03 12:10:00,56.21,56.25,56.2,56.23,4800.0,48.2592,48.2935,48.2506,48.2764,4800.0
2013-01-03 12:15:00,56.23,56.24,56.21,56.22,4600.0,48.2764,48.2849,48.2592,48.2678,4600.0
2013-01-03 12:20:00,56.21,56.22,56.16,56.17,5800.0,48.2592,48.2678,48.2163,48.2248,5800.0
2013-01-03 12:25:00,56.17,56.18,56.16,56.16,3800.0,48.2248,48.2334,48.2163,48.2163,3800.0
2013-01-03 12:30:00,56.16,56.17,56.09,56.09,4800.0,48.2163,48.2248,48.1562,48.1562,4800.0
2013-01-03 12:35:00,56.09,56.13,56.09,56.13,6200.0,48.1562,48.1905,48.1562,48.1905,6200.0
2013-01-03 12:40:00,56.13,56.16,56.11,56.16,4200.0,48.1905,48.2163,48.1733,48.2163,4200.0
2013-01-03 12:45:00,56.15,56.16,56.13,56.14,4400.0,48.2077,48.2163,48.1905,48.1991,4400.0
2013-01-03 12:50:00,56.16,56.2,56.15,56.17,5800.0,48.2163,48.2506,48.2077,48.2248,5800.0
2013-01-03 12:55:00,56.17,56.21,56.13,56.16,15900.0,48.2248,48.2592,48.1905,48.2163,15900.0
2013-01-03 13:00:00,56.15,56.19,56.15,56.18,6400.0,48.2077,48.242,48.2077,48.2334,6400.0
2013-01-03 13:05:00,56.18,56.18,56.15,56.16,3200.0,48.2334,48.2334,48.2077,48.2163,3200.0
2013-01-03 13:10:00,56.16,56.17,56.13,56.15,7100.0,48.2163,48.2248,48.1905,48.2077,7100.0
2013-01-03 13:15:00,56.15,56.15,56.13,56.14,4900.0,48.2077,48.2077,48.1905,48.1991,4900.0
2013-01-03 13:20:00,56.14,56.14,56.12,56.14,4400.0,48.1991,48.1991,48.1819,48.1991,4400.0
2013-01-03 13:25:00,56.14,56.19,56.14,56.18,5600.0,48.1991,48.242,48.1991,48.2334,5600.0
2013-01-03 13:30:00,56.17,56.17,56.15,56.16,6400.0,48.2248,48.2248,48.2077,48.2163,6400.0
2013-01-03 13:35:00,56.16,56.2,56.16,56.19,10600.0,48.2163,48.2506,48.2163,48.242,10600.0
2013-01-03 13:40:00,56.19,56.22,56.19,56.19,8200.0,48.242,48.2678,48.242,48.242,8200.0
2013-01-03 13:45:00,56.2,56.21,56.2,56.2,3100.0,48.2506,48.2592,48.2506,48.2506,3100.0
2013-01-03 13:50:00,56.21,56.23,56.18,56.18,10600.0,48.2592,48.2764,48.2334,48.2334,10600.0
2013-01-03 13:55:00,56.17,56.18,56.17,56.17,4400.0,48.2248,48.2334,48.2248,48.2248,4400.0
2013-01-03 14:00:00,56.18,56.18,56.02,56.06,14200.0,48.2334,48.2334,48.0961,48.1304,14200.0
2013-01-03 14:05:00,56.06,56.07,55.96,55.99,9300.0,48.1304,48.139,48.0446,48.0703,9300.0
2013-01-03 14:10:00,56.0,56.02,55.98,56.02,5700.0,48.0789,48.0961,48.0617,48.0961,5700.0
2013-01-03 14:15:00,56.02,56.03,55.99,55.99,8600.0,48.0961,48.1046,48.0703,48.0703,8600.0
2013-01-03 14:20:00,56.0,56.02,55.97,55.97,6200.0,48.0789,48.0961,48.0531,48.0531,6200.0
2013-01-03 14:25:00,55.95,55.99,55.93,55.95,12800.0,48.036,48.0703,48.0188,48.036,12800.0
2013-01-03 14:30:00,55.95,55.96,55.92,55.96,10600.0,48.036,48.0446,48.0102,48.0446,10600.0
2013-01-03 14:35:00,55.96,55.96,55.91,55.92,8000.0,48.0446,48.0446,48.0016,48.0102,8000.0
2013-01-03 14:40:00,55.92,56.01,55.92,56.01,6800.0,48.0102,48.0875,48.0102,48.0875,6800.0
2013-01-03 14:45:00,56.0,56.02,55.98,56.0,9400.0,48.0789,48.0961,48.0617,48.0789,9400.0
2013-01-03 14:50:00,56.0,56.04,55.95,55.95,27200.0,48.0789,48.1132,48.036,48.036,27200.0
2013-01-03 14:55:00,55.95,55.99,55.95,55.96,10800.0,48.036,48.0703,48.036,48.0446,10800.0
2013-01-03 15:00:00,55.97,55.98,55.94,55.97,12800.0,48.0531,48.0617,48.0274,48.0531,12800.0
2013-01-03 15:05:00,55.97,55.98,55.92,55.92,9100.0,48.0531,48.0617,48.0102,48.0102,9100.0
2013-01-03 15:10:00,55.92,55.94,55.89,55.93,16600.0,48.0102,48.0274,47.9845,48.0188,16600.0
2013-01-03 15:15:00,55.92,55.93,55.87,55.88,8500.0,48.0102,48.0188,47.9673,47.9759,8500.0
2013-01-03 15:20:00,55.88,55.89,55.82,55.86,18600.0,47.9759,47.9845,47.9244,47.9587,18600.0
2013-01-03 15:25:00,55.86,55.92,55.85,55.92,65200.0,47.9587,48.0102,47.9501,48.0102,65200.0
2013-01-03 15:30:00,55.92,55.93,55.85,55.88,40700.0,48.0102,48.0188,47.9501,47.9759,40700.0
2013-01-03 15:35:00,55.88,55.94,55.85,55.93,32400.0,47.9759,48.0274,47.9501,48.0188,32400.0
2013-01-03 15:40:00,55.94,56.06,55.93,56.06,38800.0,48.0274,48.1304,48.0188,48.1304,38800.0
2013-01-03 15:45:00,56.06,56.14,56.04,56.11,74000.0,48.1304,48.1991,48.1132,48.1733,74000.0
2013-01-03 15:50:00,56.1,56.14,55.97,55.99,70300.0,48.1647,48.1991,48.0531,48.0703,70300.0
2013-01-03 15:55:00,55.98,56.14,55.98,56.13,147700.0,48.0617,48.1991,48.0617,48.1905,147700.0
2013-01-04 09:30:00,56.32,56.44,56.24,56.4,21600.0,48.3536,48.4567,48.2849,48.4223,21600.0
2013-01-04 09:35:00,56.37,56.38,56.25,56.25,12600.0,48.3966,48.4051,48.2935,48.2935,12600.0
2013-01-04 09:40:00,56.27,56.28,56.13,56.15,16400.0,48.3107,48.3193,48.1905,48.2077,16400.0
2013-01-04 09:45:00,56.15,56.16,56.11,56.12,5200.0,48.2077,48.2163,48.1733,48.1819,5200.0
2013-01-04 09:50:00,56.11,56.19,56.11,56.19,22600.0,48.1733,48.242,48.1733,48.242,22600.0
2013-01-04 09:55:00,56.17,56.26,56.17,56.26,8900.0,48.2248,48.3021,48.2248,48.3021,8900.0
2013-01-04 10:00:00,56.28,56.3,56.22,56.27,68400.0,48.3193,48.3365,48.2678,48.3107,68400.0
2013-01-04 10:05:00,56.29,56.33,56.22,56.22,13800.0,48.3279,48.3622,48.2678,48.2678,13800.0
2013-01-04 10:10:00,56.23,56.31,56.23,56.31,11400.0,48.2764,48.345,48.2764,48.345,11400.0
2013-01-04 10:15:00,56.31,56.33,56.28,56.33,12400.0,48.345,48.3622,48.3193,48.3622,12400.0
2013-01-04 10:20:00,56.32,56.37,56.31,56.36,20200.0,48.3536,48.3966,48.345,48.388,20200.0
2013-01-04 10:25:00,56.35,56.42,56.35,56.37,13000.0,48.3794,48.4395,48.3794,48.3966,13000.0
2013-01-04 10:30:00,56.37,56.39,56.33,56.39,8000.0,48.3966,48.4137,48.3622,48.4137,8000.0
2013-01-04 10:35:00,56.39,56.39,56.27,56.28,43900.0,48.4137,48.4137,48.3107,48.3193,43900.0
2013-01-04 10:40:00,56.28,56.28,56.14,56.18,21000.0,48.3193,48.3193,48.1991,48.2334,21000.0
2013-01-04 10:45:00,56.18,56.29,56.18,56.28,12500.0,48.2334,48.3279,48.2334,48.3193,12500.0
2013-01-04 10:50:00,56.28,56.32,56.28,56.3,11000.0,48.3193,48.3536,48.3193,48.3365,11000.0
2013-01-04 10:55:00,56.31,56.34,56.3,56.34,14300.0,48.345,48.3708,48.3365,48.3708,14300.0
2013-01-04 11:00:00,56.34,56.4,56.34,56.37,14600.0,48.3708,48.4223,48.3708,48.3966,14600.0
2013-01-04 11:05:00,56.37,56.42,56.36,56.4,15100.0,48.3966,48.4395,48.388,48.4223,15100.0
2013-01-04 11:10:00,56.39,56.4,56.35,56.4,14400.0,48.4137,48.4223,48.3794,48.4223,14400.0
2013-01-04 11:15:00,56.39,56.43,56.39,56.41,16900.0,48.4137,48.4481,48.4137,48.4309,16900.0
2013-01-04 11:20:00,56.41,56.44,56.4,56.44,10700.0,48.4309,48.4567,48.4223,48.4567,10700.0
2013-01-04 11:25:00,56.44,56.48,56.44,56.47,15600.0,48.4567,48.491,48.4567,48.4824,15600.0
2013-01-04 11:30:00,56.47,56.5,56.46,56.49,10500.0,48.4824,48.5082,48.4738,48.4996,10500.0
2013-01-04 11:35:00,56.5,56.54,56.49,56.53,18300.0,48.5082,48.5425,48.4996,48.5339,18300.0
2013-01-04 11:40:00,56.52,56.53,56.52,56.53,2300.0,48.5253,48.5339,48.5253,48.5339,2300.0
2013-01-04 11:45:00,56.53,56.56,56.44,56.5,21600.0,48.5339,48.5597,48.4567,48.5082,21600.0
2013-01-04 11:50:00,56.5,56.55,56.5,56.54,10800.0,48.5082,48.5511,48.5082,48.5425,10800.0
2013-01-04 11:55:00,56.55,56.58,56.54,56.57,35000.0,48.5511,48.5769,48.5425,48.5683,35000.0
2013-01-04 12:00:00,56.56,56.6,56.55,56.57,29600.0,48.5597,48.594,48.5511,48.5683,29600.0
2013-01-04 12:05:00,56.57,56.59,56.57,56.58,14800.0,48.5683,48.5854,48.5683,48.5769,14800.0
2013-01-04 12:10:00,56.58,56.59,56.58,56.59,5000.0,48.5769,48.5854,48.5769,48.5854,5000.0
2013-01-04 12:15:00,56.58,56.59,56.56,56.56,5300.0,48.5769,48.5854,48.5597,48.5597,5300.0
2013-01-04 12:20:00,56.56,56.56,56.54,56.55,9200.0,48.5597,48.5597,48.5425,48.5511,9200.0
2013-01-04 12:25:00,56.54,56.57,56.54,56.57,7000.0,48.5425,48.5683,48.5425,48.5683,7000.0
2013-01-04 12:30:00,56.56,56.57,56.54,56.55,13800.0,48.5597,48.5683,48.5425,48.5511,13800.0
2013-01-04 12:35:00,56.55,56.55,56.53,56.53,7000.0,48.5511,48.5511,48.5339,48.5339,7000.0
2013-01-04 12:40:00,56.53,56.56,56.53,56.56,13000.0,48.5339,48.5597,48.5339,48.5597,13000.0
2013-01-04 12:45:00,56.55,56.63,56.54,56.63,220400.0,48.5511,48.6198,48.5425,48.6198,220400.0
2013-01-04 12:50:00,56.63,56.67,56.62,56.66,28900.0,48.6198,48.6541,48.6112,48.6455,28900.0
2013-01-04 12:55:00,56.67,56.7,56.66,56.67,32200.0,48.6541,48.6799,48.6455,48.6541,32200.0
2013-01-04 13:00:00,56.67,56.72,56.66,56.71,18000.0,48.6541,48.6971,48.6455,48.6885,18000.0
2013-01-04 13:05:00,56.71,56.72,56.68,56.7,6500.0,48.6885,48.6971,48.6627,48.6799,6500.0
2013-01-04 13:10:00,56.7,56.72,56.7,56.7,10200.0,48.6799,48.6971,48.6799,48.6799,10200.0
2013-01-04 13:15:00,56.7,56.73,56.7,56.72,27600.0,48.6799,48.7056,48.6799,48.6971,27600.0
2013-01-04 13:20:00,56.72,56.73,56.7,56.71,24600.0,48.6971,48.7056,48.6799,48.6885,24600.0
2013-01-04 13:25:00,56.71,56.73,56.71,56.73,23900.0,48.6885,48.7056,48.6885,48.7056,23900.0
2013-01-04 13:30:00,56.72,56.74,56.72,56.73,9900.0,48.6971,48.7142,48.6971,48.7056,9900.0
2013-01-04 13:35:00,56.72,56.75,56.72,56.74,16100.0,48.6971,48.7228,48.6971,48.7142,16100.0
2013-01-04 13:40:00,56.73,56.75,56.73,56.74,4100.0,48.7056,48.7228,48.7056,48.7142,4100.0
2013-01-04 13:45:00,56.74,56.79,56.74,56.79,53600.0,48.7142,48.7571,48.7142,48.7571,53600.0
2013-01-04 13:50:00,56.78,56.86,56.78,56.8,79300.0,48.7486,48.8172,48.7486,48.7657,79300.0
2013-01-04 13:55:00,56.8,56.86,56.8,56.86,17600.0,48.7657,48.8172,48.7657,48.8172,17600.0
2013-01-04 14:00:00,56.85,56.86,56.8,56.8,16900.0,48.8087,48.8172,48.7657,48.7657,16900.0
2013-01-04 14:05:00,56.8,56.86,56.8,56.84,27800.0,48.7657,48.8172,48.7657,48.8001,27800.0
2013-01-04 14:10:00,56.84,56.89,56.81,56.85,34200.0,48.8001,48.843,48.7743,48.8087,34200.0
2013-01-04 14:15:00,56.86,56.86,56.81,56.81,10900.0,48.8172,48.8172,48.7743,48.7743,10900.0
2013-01-04 14:20:00,56.81,56.81,56.79,56.79,19200.0,48.7743,48.7743,48.7571,48.7571,19200.0
2013-01-04 14:25:00,56.79,56.81,56.78,56.8,14100.0,48.7571,48.7743,48.7486,48.7657,14100.0
2013-01-04 14:30:00,56.79,56.85,56.78,56.85,38800.0,48.7571,48.8087,48.7486,48.8087,38800.0
2013-01-04 14:35:00,56.85,56.93,56.85,56.93,47900.0,48.8087,48.8773,48.8087,48.8773,47900.0
2013-01-04 14:40:00,56.94,56.98,56.93,56.98,25900.0,48.8859,48.9203,48.8773,48.9203,25900.0
2013-01-04 14:45:00,56.98,57.0,56.94,56.94,110900.0,48.9203,48.9374,48.8859,48.8859,110900.0
2013-01-04 14:50:00,56.93,56.94,56.89,56.9,7900.0,48.8773,48.8859,48.843,48.8516,7900.0
2013-01-04 14:55:00,56.9,56.95,56.89,56.91,124300.0,48.8516,48.8945,48.843,48.8602,124300.0
2013-01-04 15:00:00,56.94,56.98,56.91,56.93,45000.0,48.8859,48.9203,48.8602,48.8773,45000.0
2013-01-04 15:05:00,56.92,56.94,56.87,56.94,42800.0,48.8688,48.8859,48.8258,48.8859,42800.0
2013-01-04 15:10:00,56.93,56.96,56.91,56.92,29600.0,48.8773,48.9031,48.8602,48.8688,29600.0
2013-01-04 15:15:00,56.93,56.96,56.86,56.87,41100.0,48.8773,48.9031,48.8172,48.8258,41100.0
2013-01-04 15:20:00,56.87,56.96,56.86,56.93,59200.0,48.8258,48.9031,48.8172,48.8773,59200.0
2013-01-04 15:25:00,56.93,56.94,56.89,56.89,34700.0,48.8773,48.8859,48.843,48.843,34700.0
2013-01-04 15:30:00,56.89,56.89,56.82,56.82,23300.0,48.843,48.843,48.7829,48.7829,23300.0
2013-01-04 15:35:00,56.82,56.86,56.8,56.81,42100.0,48.7829,48.8172,48.7657,48.7743,42100.0
2013-01-04 15:40:00,56.81,56.87,56.77,56.81,80400.0,48.7743,48.8258,48.74,48.7743,80400.0
2013-01-04 15:45:00,56.82,56.85,56.71,56.71,47500.0,48.7829,48.8087,48.6885,48.6885,47500.0
2013-01-04 15:50:00,56.72,56.76,56.71,56.75,63100.0,48.6971,48.7314,48.6885,48.7228,63100.0
2013-01-04 15:55:00,56.76,56.77,56.71,56.74,96500.0,48.7314,48.74,48.6885,48.7142,96500.0
2013-01-07 09:30:00,56.65,56.83,56.62,56.83,44000.0,48.637,48.7915,48.6112,48.7915,44000.0
2013-01-07 09:35:00,56.85,56.93,56.82,56.9,38400.0,48.8087,48.8773,48.7829,48.8516,38400.0
2013-01-07 09:40:00,56.9,56.97,56.87,56.94,13200.0,48.8516,48.9117,48.8258,48.8859,13200.0
2013-01-07 09:45:00,56.93,56.94,56.81,56.89,17100.0,48.8773,48.8859,48.7743,48.843,17100.0
2013-01-07 09:50:00,56.88,56.88,56.8,56.83,16400.0,48.8344,48.8344,48.7657,48.7915,16400.0
2013-01-07 09:55:00,56.83,56.91,56.8,56.8,11100.0,48.7915,48.8602,48.7657,48.7657,11100.0
2013-01-07 10:00:00,56.8,56.89,56.76,56.86,26900.0,48.7657,48.843,48.7314,48.8172,26900.0
2013-01-07 10:05:00,56.86,56.86,56.83,56.83,18200.0,48.8172,48.8172,48.7915,48.7915,18200.0
2013-01-07 10:10:00,56.84,56.88,56.83,56.86,25600.0,48.8001,48.8344,48.7915,48.8172,25600.0
2013-01-07 10:15:00,56.86,56.86,56.85,56.86,12200.0,48.8172,48.8172,48.8087,48.8172,12200.0
2013-01-07 10:20:00,56.86,56.91,56.85,56.91,13400.0,48.8172,48.8602,48.8087,48.8602,13400.0
2013-01-07 10:25:00,56.91,56.94,56.86,56.94,18600.0,48.8602,48.8859,48.8172,48.8859,18600.0
2013-01-07 10:30:00,56.94,56.97,56.92,56.96,12000.0,48.8859,48.9117,48.8688,48.9031,12000.0
2013-01-07 10:35:00,56.96,57.02,56.95,56.99,17700.0,48.9031,48.9546,48.8945,48.9289,17700.0
2013-01-07 10:40:00,56.99,57.0,56.94,56.95,23000.0,48.9289,48.9374,48.8859,48.8945,23000.0
2013-01-07 10:45:00,56.95,56.95,56.91,56.92,11200.0,48.8945,48.8945,48.8602,48.8688,11200.0
2013-01-07 10:50:00,56.93,57.03,56.91,56.97,64600.0,48.8773,48.9632,48.8602,48.9117,64600.0
2013-01-07 10:55:00,56.96,56.96,56.9,56.91,17000.0,48.9031,48.9031,48.8516,48.8602,17000.0
2013-01-07 11:00:00,56.91,56.93,56.87,56.87,7900.0,48.8602,48.8773,48.8258,48.8258,7900.0
2013-01-07 11:05:00,56.87,56.9,56.84,56.84,13300.0,48.8258,48.8516,48.8001,48.8001,13300.0
2013-01-07 11:10:00,56.84,56.84,56.77,56.79,29400.0,48.8001,48.8001,48.74,48.7571,29400.0
2013-01-07 11:15:00,56.78,56.78,56.72,56.75,13100.0,48.7486,48.7486,48.6971,48.7228,13100.0
2013-01-07 11:20:00,56.75,56.75,56.69,56.7,14900.0,48.7228,48.7228,48.6713,48.6799,14900.0
2013-01-07 11:25:00,56.72,56.77,56.7,56.75,10800.0,48.6971,48.74,48.6799,48.7228,10800.0
2013-01-07 11:30:00,56.76,56.77,56.74,56.74,7100.0,48.7314,48.74,48.7142,48.7142,7100.0
2013-01-07 11:35:00,56.75,56.75,56.72,56.73,10600.0,48.7228,48.7228,48.6971,48.7056,10600.0
2013-01-07 11:40:00,56.73,56.73,56.69,56.71,10300.0,48.7056,48.7056,48.6713,48.6885,10300.0
2013-01-07 11:45:00,56.71,56.74,56.68,56.69,7500.0,48.6885,48.7142,48.6627,48.6713,7500.0
2013-01-07 11:50:00,56.69,56.73,56.67,56.68,20100.0,48.6713,48.7056,48.6541,48.6627,20100.0
2013-01-07 11:55:00,56.68,56.72,56.67,56.69,18100.0,48.6627,48.6971,48.6541,48.6713,18100.0
2013-01-07 12:00:00,56.69,56.7,56.66,56.69,10600.0,48.6713,48.6799,48.6455,48.6713,10600.0
2013-01-07 12:05:00,56.7,56.71,56.68,56.68,10100.0,48.6799,48.6885,48.6627,48.6627,10100.0
2013-01-07 12:10:00,56.69,56.7,56.66,56.66,19800.0,48.6713,48.6799,48.6455,48.6455,19800.0
2013-01-07 12:15:00,56.66,56.68,56.6,56.61,21400.0,48.6455,48.6627,48.594,48.6026,21400.0
2013-01-07 12:20:00,56.6,56.67,56.6,56.67,9900.0,48.594,48.6541,48.594,48.6541,9900.0
2013-01-07 12:25:00,56.67,56.68,56.62,56.66,9900.0,48.6541,48.6627,48.6112,48.6455,9900.0
2013-01-07 12:30:00,56.66,56.68,56.64,56.67,17000.0,48.6455,48.6627,48.6284,48.6541,17000.0
2013-01-07 12:35:00,56.67,56.67,56.65,56.66,13000.0,48.6541,48.6541,48.637,48.6455,13000.0
2013-01-07 12:40:00,56.66,56.66,56.65,56.66,6500.0,48.6455,48.6455,48.637,48.6455,6500.0
2013-01-07 12:45:00,56.66,56.67,56.64,56.65,23000.0,48.6455,48.6541,48.6284,48.637,23000.0
2013-01-07 12:50:00,56.66,56.69,56.61,56.62,12700.0,48.6455,48.6713,48.6026,48.6112,12700.0
2013-01-07 12:55:00,56.63,56.65,56.6,56.61,16000.0,48.6198,48.637,48.594,48.6026,16000.0
2013-01-07 13:00:00,56.6,56.63,56.6,56.63,9400.0,48.594,48.6198,48.594,48.6198,9400.0
2013-01-07 13:05:00,56.64,56.69,56.63,56.68,17900.0,48.6284,48.6713,48.6198,48.6627,17900.0
2013-01-07 13:10:00,56.68,56.76,56.68,56.76,6000.0,48.6627,48.7314,48.6627,48.7314,6000.0
2013-01-07 13:15:00,56.75,56.77,56.74,56.76,9100.0,48.7228,48.74,48.7142,48.7314,9100.0
2013-01-07 13:20:00,56.77,56.8,56.74,56.79,9500.0,48.74,48.7657,48.7142,48.7571,9500.0
2013-01-07 13:25:00,56.79,56.79,56.78,56.78,3200.0,48.7571,48.7571,48.7486,48.7486,3200.0
2013-01-07 13:30:00,56.78,56.8,56.77,56.8,11600.0,48.7486,48.7657,48.74,48.7657,11600.0
2013-01-07 13:35:00,56.8,56.8,56.77,56.78,4800.0,48.7657,48.7657,48.74,48.7486,4800.0
2013-01-07 13:40:00,56.77,56.79,56.76,56.77,12000.0,48.74,48.7571,48.7314,48.74,12000.0
2013-01-07 13:45:00,56.77,56.77,56.74,56.75,17200.0,48.74,48.74,48.7142,48.7228,17200.0
2013-01-07 13:50:00,56.76,56.76,56.73,56.76,22000.0,48.7314,48.7314,48.7056,48.7314,22000.0
2013-01-07 13:55:00,56.77,56.81,56.77,56.81,9500.0,48.74,48.7743,48.74,48.7743,9500.0
2013-01-07 14:00:00,56.81,56.84,56.8,56.84,10400.0,48.7743,48.8001,48.7657,48.8001,10400.0
2013-01-07 14:05:00,56.84,56.91,56.84,56.9,13500.0,48.8001,48.8602,48.8001,48.8516,13500.0
2013-01-07 14:10:00,56.9,56.91,56.87,56.89,15300.0,48.8516,48.8602,48.8258,48.843,15300.0
2013-01-07 14:15:00,56.88,56.96,56.87,56.95,15100.0,48.8344,48.9031,48.8258,48.8945,15100.0
2013-01-07 14:20:00,56.96,56.96,56.92,56.95,10700.0,48.9031,48.9031,48.8688,48.8945,10700.0
2013-01-07 14:25:00,56.95,57.02,56.95,57.02,15100.0,48.8945,48.9546,48.8945,48.9546,15100.0
2013-01-07 14:30:00,57.02,57.1,57.02,57.08,21100.0,48.9546,49.0233,48.9546,49.0061,21100.0
2013-01-07 14:35:00,57.07,57.09,57.07,57.09,14200.0,48.9975,49.0147,48.9975,49.0147,14200.0
2013-01-07 14:40:00,57.09,57.1,57.07,57.09,20700.0,49.0147,49.0233,48.9975,49.0147,20700.0
2013-01-07 14:45:00,57.09,57.13,57.08,57.12,28900.0,49.0147,49.0491,49.0061,49.0405,28900.0
2013-01-07 14:50:00,57.12,57.16,57.12,57.16,17400.0,49.0405,49.0748,49.0405,49.0748,17400.0
2013-01-07 14:55:00,57.17,57.22,57.16,57.21,42700.0,49.0834,49.1263,49.0748,49.1177,42700.0
2013-01-07 15:00:00,57.21,57.22,57.14,57.14,31200.0,49.1177,49.1263,49.0576,49.0576,31200.0
2013-01-07 15:05:00,57.14,57.19,57.1,57.12,28700.0,49.0576,49.1006,49.0233,49.0405,28700.0
2013-01-07 15:10:00,57.12,57.12,57.07,57.08,14600.0,49.0405,49.0405,48.9975,49.0061,14600.0
2013-01-07 15:15:00,57.09,57.1,57.06,57.06,14700.0,49.0147,49.0233,48.989,48.989,14700.0
2013-01-07 15:20:00,57.07,57.12,57.06,57.06,13800.0,48.9975,49.0405,48.989,48.989,13800.0
2013-01-07 15:25:00,57.06,57.14,57.06,57.12,58800.0,48.989,49.0576,48.989,49.0405,58800.0
2013-01-07 15:30:00,57.12,57.14,57.11,57.13,18600.0,49.0405,49.0576,49.0319,49.0491,18600.0
2013-01-07 15:35:00,57.14,57.14,57.07,57.07,24400.0,49.0576,49.0576,48.9975,48.9975,24400.0
2013-01-07 15:40:00,57.07,57.12,57.07,57.12,29100.0,48.9975,49.0405,48.9975,49.0405,29100.0
2013-01-07 15:45:00,57.11,57.12,57.06,57.1,46400.0,49.0319,49.0405,48.989,49.0233,46400.0
2013-01-07 15:50:00,57.1,57.1,57.07,57.07,51400.0,49.0233,49.0233,48.9975,48.9975,51400.0
2013-01-07 15:55:00,57.07,57.08,57.06,57.08,90700.0,48.9975,49.0061,48.989,49.0061,90700.0
2013-01-08 09:30:00,56.93,57.04,56.79,56.79,20600.0,48.8773,48.9718,48.7571,48.7571,20600.0
2013-01-08 09:35:00,56.78,57.03,56.78,56.98,14800.0,48.7486,48.9632,48.7486,48.9203,14800.0
2013-01-08 09:40:00,56.96,57.04,56.96,57.01,7400.0,48.9031,48.9718,48.9031,48.946,7400.0
2013-01-08 09:45:00,57.02,57.07,57.02,57.04,13200.0,48.9546,48.9975,48.9546,48.9718,13200.0
2013-01-08 09:50:00,57.03,57.04,56.97,57.03,12900.0,48.9632,48.9718,48.9117,48.9632,12900.0
2013-01-08 09:55:00,57.03,57.03,56.99,56.99,9000.0,48.9632,48.9632,48.9289,48.9289,9000.0
2013-01-08 10:00:00,56.99,57.0,56.97,56.98,6100.0,48.9289,48.9374,48.9117,48.9203,6100.0
2013-01-08 10:05:00,56.98,56.99,56.94,56.98,20900.0,48.9203,48.9289,48.8859,48.9203,20900.0
2013-01-08 10:10:00,56.98,56.98,56.86,56.86,18300.0,48.9203,48.9203,48.8172,48.8172,18300.0
2013-01-08 10:15:00,56.85,56.89,56.85,56.88,15200.0,48.8087,48.843,48.8087,48.8344,15200.0
2013-01-08 10:20:00,56.88,56.89,56.87,56.89,12800.0,48.8344,48.843,48.8258,48.843,12800.0
2013-01-08 10:25:00,56.87,56.93,56.86,56.93,12000.0,48.8258,48.8773,48.8172,48.8773,12000.0
2013-01-08 10:30:00,56.92,56.94,56.91,56.92,13600.0,48.8688,48.8859,48.8602,48.8688,13600.0
2013-01-08 10:35:00,56.91,56.93,56.87,56.89,71500.0,48.8602,48.8773,48.8258,48.843,71500.0
2013-01-08 10:40:00,56.88,56.89,56.85,56.86,7800.0,48.8344,48.843,48.8087,48.8172,7800.0
2013-01-08 10:45:00,56.83,56.84,56.82,56.82,4200.0,48.7915,48.8001,48.7829,48.7829,4200.0
2013-01-08 10:50:00,56.81,56.81,56.68,56.68,20300.0,48.7743,48.7743,48.6627,48.6627,20300.0
2013-01-08 10:55:00,56.68,56.72,56.67,56.69,11900.0,48.6627,48.6971,48.6541,48.6713,11900.0
2013-01-08 11:00:00,56.7,56.7,56.62,56.65,18100.0,48.6799,48.6799,48.6112,48.637,18100.0
2013-01-08 11:05:00,56.65,56.66,56.58,56.58,11800.0,48.637,48.6455,48.5769,48.5769,11800.0
2013-01-08 11:10:00,56.6,56.61,56.55,56.6,15900.0,48.594,48.6026,48.5511,48.594,15900.0
2013-01-08 11:15:00,56.6,56.6,56.54,56.55,35000.0,48.594,48.594,48.5425,48.5511,35000.0
2013-01-08 11:20:00,56.55,56.56,56.54,56.55,12200.0,48.5511,48.5597,48.5425,48.5511,12200.0
2013-01-08 11:25:00,56.56,56.56,56.52,56.55,10300.0,48.5597,48.5597,48.5253,48.5511,10300.0
2013-01-08 11:30:00,56.55,56.56,56.54,56.55,13400.0,48.5511,48.5597,48.5425,48.5511,13400.0
2013-01-08 11:35:00,56.55,56.56,56.54,56.55,20700.0,48.5511,48.5597,48.5425,48.5511,20700.0
2013-01-08 11:40:00,56.55,56.56,56.54,56.55,11100.0,48.5511,48.5597,48.5425,48.5511,11100.0
2013-01-08 11:45:00,56.56,56.56,56.52,56.53,15900.0,48.5597,48.5597,48.5253,48.5339,15900.0
2013-01-08 11:50:00,56.53,56.55,56.53,56.54,13100.0,48.5339,48.5511,48.5339,48.5425,13100.0
2013-01-08 11:55:00,56.55,56.56,56.54,56.55,30400.0,48.5511,48.5597,48.5425,48.5511,30400.0
2013-01-08 12:00:00,56.55,56.61,56.54,56.61,34300.0,48.5511,48.6026,48.5425,48.6026,34300.0
2013-01-08 12:05:00,56.62,56.68,56.59,56.59,28500.0,48.6112,48.6627,48.5854,48.5854,28500.0
2013-01-08 12:10:00,56.58,56.61,56.58,56.6,21500.0,48.5769,48.6026,48.5769,48.594,21500.0
2013-01-08 12:15:00,56.6,56.61,56.59,56.61,19200.0,48.594,48.6026,48.5854,48.6026,19200.0
2013-01-08 12:20:00,56.61,56.61,56.59,56.6,6000.0,48.6026,48.6026,48.5854,48.594,6000.0
2013-01-08 12:25:00,56.59,56.61,56.59,56.6,13700.0,48.5854,48.6026,48.5854,48.594,13700.0
2013-01-08 12:30:00,56.61,56.61,56.6,56.6,5800.0,48.6026,48.6026,48.594,48.594,5800.0
2013-01-08 12:35:00,56.61,56.61,56.57,56.57,9800.0,48.6026,48.6026,48.5683,48.5683,9800.0
2013-01-08 12:40:00,56.57,56.59,56.57,56.59,9600.0,48.5683,48.5854,48.5683,48.5854,9600.0
2013-01-08 12:45:00,56.59,56.61,56.58,56.6,5800.0,48.5854,48.6026,48.5769,48.594,5800.0
2013-01-08 12:50:00,56.59,56.6,56.58,56.6,43500.0,48.5854,48.594,48.5769,48.594,43500.0
2013-01-08 12:55:00,56.59,56.6,56.58,56.59,6700.0,48.5854,48.594,48.5769,48.5854,6700.0
2013-01-08 13:00:00,56.59,56.61,56.56,56.6,20100.0,48.5854,48.6026,48.5597,48.594,20100.0
2013-01-08 13:05:00,56.61,56.61,56.6,56.61,7200.0,48.6026,48.6026,48.594,48.6026,7200.0
2013-01-08 13:10:00,56.61,56.61,56.59,56.6,12300.0,48.6026,48.6026,48.5854,48.594,12300.0
2013-01-08 13:15:00,56.6,56.71,56.6,56.71,21300.0,48.594,48.6885,48.594,48.6885,21300.0
2013-01-08 13:20:00,56.69,56.7,56.59,56.59,65300.0,48.6713,48.6799,48.5854,48.5854,65300.0
2013-01-08 13:25:00,56.59,56.61,56.59,56.6,10300.0,48.5854,48.6026,48.5854,48.594,10300.0
2013-01-08 13:30:00,56.59,56.61,56.59,56.59,21100.0,48.5854,48.6026,48.5854,48.5854,21100.0
2013-01-08 13:35:00,56.6,56.6,56.59,56.6,2700.0,48.594,48.594,48.5854,48.594,2700.0
2013-01-08 13:40:00,56.59,56.6,56.59,56.6,8200.0,48.5854,48.594,48.5854,48.594,8200.0
2013-01-08 13:45:00,56.6,56.6,56.58,56.6,10300.0,48.594,48.594,48.5769,48.594,10300.0
2013-01-08 13:50:00,56.59,56.61,56.57,56.57,11400.0,48.5854,48.6026,48.5683,48.5683,11400.0
2013-01-08 13:55:00,56.58,56.6,56.58,56.58,13200.0,48.5769,48.594,48.5769,48.5769,13200.0
2013-01-08 14:00:00,56.59,56.61,56.59,56.59,12700.0,48.5854,48.6026,48.5854,48.5854,12700.0
2013-01-08 14:05:00,56.6,56.61,56.58,56.59,14400.0,48.594,48.6026,48.5769,48.5854,14400.0
2013-01-08 14:10:00,56.58,56.6,56.58,56.6,4200.0,48.5769,48.594,48.5769,48.594,4200.0
2013-01-08 14:15:00,56.59,56.6,56.56,56.57,9700.0,48.5854,48.594,48.5597,48.5683,9700.0
2013-01-08 14:20:00,56.57,56.59,56.57,56.58,5900.0,48.5683,48.5854,48.5683,48.5769,5900.0
2013-01-08 14:25:00,56.58,56.6,56.58,56.6,10100.0,48.5769,48.594,48.5769,48.594,10100.0
2013-01-08 14:30:00,56.6,56.61,56.59,56.6,11200.0,48.594,48.6026,48.5854,48.594,11200.0
2013-01-08 14:35:00,56.6,56.61,56.59,56.6,12500.0,48.594,48.6026,48.5854,48.594,12500.0
2013-01-08 14:40:00,56.59,56.6,56.59,56.6,7400.0,48.5854,48.594,48.5854,48.594,7400.0
2013-01-08 14:45:00,56.6,56.61,56.59,56.6,17200.0,48.594,48.6026,48.5854,48.594,17200.0
2013-01-08 14:50:00,56.6,56.61,56.6,56.61,12300.0,48.594,48.6026,48.594,48.6026,12300.0
2013-01-08 14:55:00,56.61,56.61,56.59,56.6,8100.0,48.6026,48.6026,48.5854,48.594,8100.0
2013-01-08 15:00:00,56.6,56.61,56.6,56.6,22100.0,48.594,48.6026,48.594,48.594,22100.0
2013-01-08 15:05:00,56.61,56.65,56.54,56.64,64100.0,48.6026,48.637,48.5425,48.6284,64100.0
2013-01-08 15:10:00,56.64,56.73,56.56,56.69,50900.0,48.6284,48.7056,48.5597,48.6713,50900.0
2013-01-08 15:15:00,56.69,56.75,56.68,56.74,12900.0,48.6713,48.7228,48.6627,48.7142,12900.0
2013-01-08 15:20:00,56.75,56.81,56.75,56.79,17000.0,48.7228,48.7743,48.7228,48.7571,17000.0
2013-01-08 15:25:00,56.79,56.81,56.78,56.81,17000.0,48.7571,48.7743,48.7486,48.7743,17000.0
2013-01-08 15:30:00,56.8,56.89,56.8,56.89,60700.0,48.7657,48.843,48.7657,48.843,60700.0
2013-01-08 15:35:00,56.88,56.93,56.88,56.91,78700.0,48.8344,48.8773,48.8344,48.8602,78700.0
2013-01-08 15:40:00,56.9,56.94,56.87,56.91,31800.0,48.8516,48.8859,48.8258,48.8602,31800.0
2013-01-08 15:45:00,56.92,56.96,56.85,56.87,63900.0,48.8688,48.9031,48.8087,48.8258,63900.0
2013-01-08 15:50:00,56.87,56.97,56.86,56.95,46200.0,48.8258,48.9117,48.8172,48.8945,46200.0
2013-01-08 15:55:00,56.94,56.97,56.91,56.96,97700.0,48.8859,48.9117,48.8602,48.9031,97700.0
2013-01-09 09:30:00,57.21,57.92,57.14,57.61,65300.0,49.1177,49.7273,49.0576,49.4612,65300.0
2013-01-09 09:35:00,57.64,57.77,57.6,57.73,52300.0,49.4869,49.5985,49.4526,49.5642,52300.0
2013-01-09 09:40:00,57.73,57.82,57.66,57.82,32100.0,49.5642,49.6415,49.5041,49.6415,32100.0
2013-01-09 09:45:00,57.79,57.99,57.79,57.99,54800.0,49.6157,49.7874,49.6157,49.7874,54800.0
2013-01-09 09:50:00,57.99,58.21,57.98,58.14,83800.0,49.7874,49.9763,49.7788,49.9162,83800.0
2013-01-09 09:55:00,58.12,58.35,58.12,58.34,61700.0,49.899,50.0965,49.899,50.0879,61700.0
2013-01-09 10:00:00,58.34,58.37,58.28,58.33,36000.0,50.0879,50.1137,50.0364,50.0793,36000.0
2013-01-09 10:05:00,58.32,58.45,58.28,58.4,47200.0,50.0707,50.1823,50.0364,50.1394,47200.0
2013-01-09 10:10:00,58.4,58.41,58.25,58.3,46200.0,50.1394,50.148,50.0106,50.0536,46200.0
2013-01-09 10:15:00,58.3,58.39,58.29,58.37,37400.0,50.0536,50.1308,50.045,50.1137,37400.0
2013-01-09 10:20:00,58.36,58.41,58.34,58.35,25700.0,50.1051,50.148,50.0879,50.0965,25700.0
2013-01-09 10:25:00,58.35,58.35,58.26,58.28,29100.0,50.0965,50.0965,50.0192,50.0364,29100.0
2013-01-09 10:30:00,58.27,58.28,58.23,58.25,8900.0,50.0278,50.0364,49.9935,50.0106,8900.0
2013-01-09 10:35:00,58.25,58.27,58.24,58.25,26300.0,50.0106,50.0278,50.002,50.0106,26300.0
2013-01-09 10:40:00,58.26,58.26,58.13,58.2,56400.0,50.0192,50.0192,49.9076,49.9677,56400.0
2013-01-09 10:45:00,58.2,58.2,58.13,58.18,25200.0,49.9677,49.9677,49.9076,49.9505,25200.0
2013-01-09 10:50:00,58.18,58.19,58.16,58.19,16200.0,49.9505,49.9591,49.9334,49.9591,16200.0
2013-01-09 10:55:00,58.19,58.25,58.17,58.25,73200.0,49.9591,50.0106,49.942,50.0106,73200.0
2013-01-09 11:00:00,58.25,58.31,58.25,58.31,31400.0,50.0106,50.0621,50.0106,50.0621,31400.0
2013-01-09 11:05:00,58.3,58.35,58.3,58.34,27600.0,50.0536,50.0965,50.0536,50.0879,27600.0
2013-01-09 11:10:00,58.34,58.34,58.29,58.3,35400.0,50.0879,50.0879,50.045,50.0536,35400.0
2013-01-09 11:15:00,58.3,58.39,58.3,58.38,25800.0,50.0536,50.1308,50.0536,50.1222,25800.0
2013-01-09 11:20:00,58.38,58.42,58.36,58.41,30800.0,50.1222,50.1566,50.1051,50.148,30800.0
2013-01-09 11:25:00,58.41,58.47,58.4,58.47,18800.0,50.148,50.1995,50.1394,50.1995,18800.0
2013-01-09 11:30:00,58.47,58.55,58.46,58.52,39900.0,50.1995,50.2682,50.1909,50.2424,39900.0
2013-01-09 11:35:00,58.52,58.52,58.47,58.5,26300.0,50.2424,50.2424,50.1995,50.2253,26300.0
2013-01-09 11:40:00,58.51,58.55,58.51,58.54,20500.0,50.2339,50.2682,50.2339,50.2596,20500.0
2013-01-09 11:45:00,58.54,58.57,58.54,58.56,17000.0,50.2596,50.2854,50.2596,50.2768,17000.0
2013-01-09 11:50:00,58.57,58.63,58.51,58.6,84100.0,50.2854,50.3369,50.2339,50.3111,84100.0
2013-01-09 11:55:00,58.6,58.62,58.53,58.54,24200.0,50.3111,50.3283,50.251,50.2596,24200.0
2013-01-09 12:00:00,58.54,58.54,58.44,58.44,18900.0,50.2596,50.2596,50.1738,50.1738,18900.0
2013-01-09 12:05:00,58.44,58.5,58.38,58.5,30400.0,50.1738,50.2253,50.1222,50.2253,30400.0
2013-01-09 12:10:00,58.49,58.51,58.49,58.5,16800.0,50.2167,50.2339,50.2167,50.2253,16800.0
2013-01-09 12:15:00,58.5,58.5,58.47,58.49,14000.0,50.2253,50.2253,50.1995,50.2167,14000.0
2013-01-09 12:20:00,58.48,58.5,58.48,58.49,10600.0,50.2081,50.2253,50.2081,50.2167,10600.0
2013-01-09 12:25:00,58.5,58.5,58.48,58.5,10200.0,50.2253,50.2253,50.2081,50.2253,10200.0
2013-01-09 12:30:00,58.49,58.5,58.44,58.46,13700.0,50.2167,50.2253,50.1738,50.1909,13700.0
2013-01-09 12:35:00,58.46,58.5,58.46,58.48,7700.0,50.1909,50.2253,50.1909,50.2081,7700.0
2013-01-09 12:40:00,58.49,58.5,58.46,58.48,10600.0,50.2167,50.2253,50.1909,50.2081,10600.0
2013-01-09 12:45:00,58.47,58.5,58.47,58.49,21700.0,50.1995,50.2253,50.1995,50.2167,21700.0
2013-01-09 12:50:00,58.49,58.5,58.47,58.5,9900.0,50.2167,50.2253,50.1995,50.2253,9900.0
2013-01-09 12:55:00,58.5,58.5,58.48,58.5,10900.0,50.2253,50.2253,50.2081,50.2253,10900.0
2013-01-09 13:00:00,58.5,58.5,58.47,58.49,11000.0,50.2253,50.2253,50.1995,50.2167,11000.0
2013-01-09 13:05:00,58.49,58.5,58.48,58.5,13700.0,50.2167,50.2253,50.2081,50.2253,13700.0
2013-01-09 13:10:00,58.49,58.49,58.41,58.48,17300.0,50.2167,50.2167,50.148,50.2081,17300.0
2013-01-09 13:15:00,58.48,58.49,58.47,58.48,8600.0,50.2081,50.2167,50.1995,50.2081,8600.0
2013-01-09 13:20:00,58.48,58.48,58.46,58.46,6500.0,50.2081,50.2081,50.1909,50.1909,6500.0
2013-01-09 13:25:00,58.47,58.47,58.45,58.46,4800.0,50.1995,50.1995,50.1823,50.1909,4800.0
2013-01-09 13:30:00,58.47,58.47,58.42,58.43,8200.0,50.1995,50.1995,50.1566,50.1652,8200.0
2013-01-09 13:35:00,58.42,58.47,58.4,58.46,13100.0,50.1566,50.1995,50.1394,50.1909,13100.0
2013-01-09 13:40:00,58.47,58.48,58.46,58.48,15000.0,50.1995,50.2081,50.1909,50.2081,15000.0
2013-01-09 13:45:00,58.48,58.61,58.48,58.61,35100.0,50.2081,50.3197,50.2081,50.3197,35100.0
2013-01-09 13:50:00,58.61,58.61,58.53,58.55,15600.0,50.3197,50.3197,50.251,50.2682,15600.0
2013-01-09 13:55:00,58.54,58.59,58.54,58.59,17400.0,50.2596,50.3025,50.2596,50.3025,17400.0
2013-01-09 14:00:00,58.61,58.67,58.59,58.67,32600.0,50.3197,50.3712,50.3025,50.3712,32600.0
2013-01-09 14:05:00,58.68,58.68,58.67,58.67,5600.0,50.3798,50.3798,50.3712,50.3712,5600.0
2013-01-09 14:10:00,58.68,58.74,58.6,58.62,59000.0,50.3798,50.4313,50.3111,50.3283,59000.0
2013-01-09 14:15:00,58.6,58.61,58.56,58.57,23200.0,50.3111,50.3197,50.2768,50.2854,23200.0
2013-01-09 14:20:00,58.58,58.59,58.55,58.56,11600.0,50.294,50.3025,50.2682,50.2768,11600.0
2013-01-09 14:25:00,58.55,58.56,58.51,58.55,19500.0,50.2682,50.2768,50.2339,50.2682,19500.0
2013-01-09 14:30:00,58.55,58.6,58.55,58.6,24600.0,50.2682,50.3111,50.2682,50.3111,24600.0
2013-01-09 14:35:00,58.6,58.6,58.44,58.44,43200.0,50.3111,50.3111,50.1738,50.1738,43200.0
2013-01-09 14:40:00,58.45,58.45,58.39,58.4,30500.0,50.1823,50.1823,50.1308,50.1394,30500.0
2013-01-09 14:45:00,58.41,58.41,58.39,58.39,24000.0,50.148,50.148,50.1308,50.1308,24000.0
2013-01-09 14:50:00,58.4,58.41,58.39,58.41,15800.0,50.1394,50.148,50.1308,50.148,15800.0
2013-01-09 14:55:00,58.41,58.42,58.39,58.42,16900.0,50.148,50.1566,50.1308,50.1566,16900.0
2013-01-09 15:00:00,58.41,58.45,58.39,58.41,24700.0,50.148,50.1823,50.1308,50.148,24700.0
2013-01-09 15:05:00,58.4,58.43,58.39,58.43,19700.0,50.1394,50.1652,50.1308,50.1652,19700.0
2013-01-09 15:10:00,58.43,58.44,58.41,58.43,19600.0,50.1652,50.1738,50.148,50.1652,19600.0
2013-01-09 15:15:00,58.43,58.43,58.3,58.3,39000.0,50.1652,50.1652,50.0536,50.0536,39000.0
2013-01-09 15:20:00,58.3,58.34,58.3,58.3,43500.0,50.0536,50.0879,50.0536,50.0536,43500.0
2013-01-09 15:25:00,58.3,58.31,58.22,58.23,37000.0,50.0536,50.0621,49.9849,49.9935,37000.0
2013-01-09 15:30:00,58.23,58.24,58.18,58.19,71100.0,49.9935,50.002,49.9505,49.9591,71100.0
2013-01-09 15:35:00,58.19,58.21,58.18,58.21,63400.0,49.9591,49.9763,49.9505,49.9763,63400.0
2013-01-09 15:40:00,58.21,58.27,58.2,58.27,60100.0,49.9763,50.0278,49.9677,50.0278,60100.0
2013-01-09 15:45:00,58.27,58.36,58.27,58.36,112300.0,50.0278,50.1051,50.0278,50.1051,112300.0
2013-01-09 15:50:00,58.36,58.38,58.35,58.38,120300.0,50.1051,50.1222,50.0965,50.1222,120300.0
2013-01-09 15:55:00,58.38,58.39,58.37,58.37,148200.0,50.1222,50.1308,50.1137,50.1137,148200.0
2013-01-10 09:30:00,58.8,58.8,58.61,58.75,37600.0,50.4828,50.4828,50.3197,50.4399,37600.0
2013-01-10 09:35:00,58.74,58.81,58.62,58.81,16100.0,50.4313,50.4914,50.3283,50.4914,16100.0
2013-01-10 09:40:00,58.81,58.81,58.76,58.8,16300.0,50.4914,50.4914,50.4485,50.4828,16300.0
2013-01-10 09:45:00,58.79,58.81,58.64,58.67,24700.0,50.4743,50.4914,50.3455,50.3712,24700.0
2013-01-10 09:50:00,58.66,58.67,58.6,58.62,26400.0,50.3626,50.3712,50.3111,50.3283,26400.0
2013-01-10 09:55:00,58.64,58.65,58.54,58.54,11900.0,50.3455,50.3541,50.2596,50.2596,11900.0
2013-01-10 10:00:00,58.54,58.56,58.45,58.48,15800.0,50.2596,50.2768,50.1823,50.2081,15800.0
2013-01-10 10:05:00,58.48,58.52,58.48,58.5,11300.0,50.2081,50.2424,50.2081,50.2253,11300.0
2013-01-10 10:10:00,58.49,58.5,58.44,58.48,11300.0,50.2167,50.2253,50.1738,50.2081,11300.0
2013-01-10 10:15:00,58.49,58.51,58.45,58.51,11300.0,50.2167,50.2339,50.1823,50.2339,11300.0
2013-01-10 10:20:00,58.51,58.54,58.46,58.51,15100.0,50.2339,50.2596,50.1909,50.2339,15100.0
2013-01-10 10:25:00,58.52,58.54,58.45,58.45,8600.0,50.2424,50.2596,50.1823,50.1823,8600.0
2013-01-10 10:30:00,58.45,58.45,58.3,58.37,31000.0,50.1823,50.1823,50.0536,50.1137,31000.0
2013-01-10 10:35:00,58.37,58.43,58.33,58.43,33600.0,50.1137,50.1652,50.0793,50.1652,33600.0
2013-01-10 10:40:00,58.42,58.53,58.39,58.5,19300.0,50.1566,50.251,50.1308,50.2253,19300.0
2013-01-10 10:45:00,58.49,58.49,58.41,58.42,8400.0,50.2167,50.2167,50.148,50.1566,8400.0
2013-01-10 10:50:00,58.42,58.44,58.4,58.43,9600.0,50.1566,50.1738,50.1394,50.1652,9600.0
2013-01-10 10:55:00,58.42,58.43,58.38,58.4,9400.0,50.1566,50.1652,50.1222,50.1394,9400.0
2013-01-10 11:00:00,58.38,58.45,58.36,58.45,14400.0,50.1222,50.1823,50.1051,50.1823,14400.0
2013-01-10 11:05:00,58.45,58.49,58.44,58.46,7500.0,50.1823,50.2167,50.1738,50.1909,7500.0
2013-01-10 11:10:00,58.46,58.46,58.38,58.4,12000.0,50.1909,50.1909,50.1222,50.1394,12000.0
2013-01-10 11:15:00,58.4,58.44,58.39,58.42,7600.0,50.1394,50.1738,50.1308,50.1566,7600.0
2013-01-10 11:20:00,58.43,58.48,58.43,58.47,8000.0,50.1652,50.2081,50.1652,50.1995,8000.0
2013-01-10 11:25:00,58.46,58.5,58.45,58.49,10100.0,50.1909,50.2253,50.1823,50.2167,10100.0
2013-01-10 11:30:00,58.49,58.53,58.47,58.48,7700.0,50.2167,50.251,50.1995,50.2081,7700.0
2013-01-10 11:35:00,58.48,58.5,58.47,58.5,7100.0,50.2081,50.2253,50.1995,50.2253,7100.0
2013-01-10 11:40:00,58.5,58.51,58.46,58.48,12900.0,50.2253,50.2339,50.1909,50.2081,12900.0
2013-01-10 11:45:00,58.49,58.51,58.48,58.51,6000.0,50.2167,50.2339,50.2081,50.2339,6000.0
2013-01-10 11:50:00,58.51,58.53,58.5,58.53,9200.0,50.2339,50.251,50.2253,50.251,9200.0
2013-01-10 11:55:00,58.53,58.55,58.51,58.55,7100.0,50.251,50.2682,50.2339,50.2682,7100.0
2013-01-10 12:00:00,58.55,58.56,58.51,58.51,8400.0,50.2682,50.2768,50.2339,50.2339,8400.0
2013-01-10 12:05:00,58.5,58.53,58.48,58.53,7400.0,50.2253,50.251,50.2081,50.251,7400.0
2013-01-10 12:10:00,58.52,58.53,58.49,58.53,7700.0,50.2424,50.251,50.2167,50.251,7700.0
2013-01-10 12:15:00,58.53,58.54,58.51,58.52,9200.0,50.251,50.2596,50.2339,50.2424,9200.0
2013-01-10 12:20:00,58.52,58.53,58.51,58.52,6100.0,50.2424,50.251,50.2339,50.2424,6100.0
2013-01-10 12:25:00,58.52,58.53,58.5,58.51,34400.0,50.2424,50.251,50.2253,50.2339,34400.0
2013-01-10 12:30:00,58.5,58.51,58.46,58.47,7900.0,50.2253,50.2339,50.1909,50.1995,7900.0
2013-01-10 12:35:00,58.47,58.49,58.45,58.46,11300.0,50.1995,50.2167,50.1823,50.1909,11300.0
2013-01-10 12:40:00,58.46,58.5,58.46,58.46,10400.0,50.1909,50.2253,50.1909,50.1909,10400.0
2013-01-10 12:45:00,58.45,58.49,58.45,58.49,8700.0,50.1823,50.2167,50.1823,50.2167,8700.0
2013-01-10 12:50:00,58.49,58.5,58.46,58.49,7700.0,50.2167,50.2253,50.1909,50.2167,7700.0
2013-01-10 12:55:00,58.49,58.57,58.48,58.57,8400.0,50.2167,50.2854,50.2081,50.2854,8400.0
2013-01-10 13:00:00,58.56,58.56,58.54,58.54,43400.0,50.2768,50.2768,50.2596,50.2596,43400.0
2013-01-10 13:05:00,58.53,58.54,58.5,58.51,5500.0,50.251,50.2596,50.2253,50.2339,5500.0
2013-01-10 13:10:00,58.52,58.53,58.5,58.51,9000.0,50.2424,50.251,50.2253,50.2339,9000.0
2013-01-10 13:15:00,58.51,58.53,58.5,58.52,6400.0,50.2339,50.251,50.2253,50.2424,6400.0
2013-01-10 13:20:00,58.52,58.53,58.49,58.5,9100.0,50.2424,50.251,50.2167,50.2253,9100.0
2013-01-10 13:25:00,58.49,58.5,58.48,58.49,2900.0,50.2167,50.2253,50.2081,50.2167,2900.0
2013-01-10 13:30:00,58.49,58.51,58.48,58.5,7400.0,50.2167,50.2339,50.2081,50.2253,7400.0
2013-01-10 13:35:00,58.51,58.53,58.5,58.52,8100.0,50.2339,50.251,50.2253,50.2424,8100.0
2013-01-10 13:40:00,58.52,58.55,58.52,58.55,4300.0,50.2424,50.2682,50.2424,50.2682,4300.0
2013-01-10 13:45:00,58.54,58.55,58.54,58.55,2800.0,50.2596,50.2682,50.2596,50.2682,2800.0
2013-01-10 13:50:00,58.55,58.55,58.54,58.55,6000.0,50.2682,50.2682,50.2596,50.2682,6000.0
2013-01-10 13:55:00,58.55,58.56,58.54,58.55,17500.0,50.2682,50.2768,50.2596,50.2682,17500.0
2013-01-10 14:00:00,58.55,58.56,58.55,58.55,11100.0,50.2682,50.2768,50.2682,50.2682,11100.0
2013-01-10 14:05:00,58.55,58.58,58.55,58.57,11400.0,50.2682,50.294,50.2682,50.2854,11400.0
2013-01-10 14:10:00,58.58,58.59,58.58,58.58,18900.0,50.294,50.3025,50.294,50.294,18900.0
2013-01-10 14:15:00,58.58,58.6,58.58,58.6,38000.0,50.294,50.3111,50.294,50.3111,38000.0
2013-01-10 14:20:00,58.6,58.61,58.6,58.6,18200.0,50.3111,50.3197,50.3111,50.3111,18200.0
2013-01-10 14:25:00,58.6,58.61,58.59,58.61,11700.0,50.3111,50.3197,50.3025,50.3197,11700.0
2013-01-10 14:30:00,58.6,58.61,58.6,58.61,4200.0,50.3111,50.3197,50.3111,50.3197,4200.0
2013-01-10 14:35:00,58.61,58.64,58.61,58.63,15900.0,50.3197,50.3455,50.3197,50.3369,15900.0
2013-01-10 14:40:00,58.64,58.65,58.63,58.65,9800.0,50.3455,50.3541,50.3369,50.3541,9800.0
2013-01-10 14:45:00,58.64,58.65,58.64,58.65,16600.0,50.3455,50.3541,50.3455,50.3541,16600.0
2013-01-10 14:50:00,58.64,58.67,58.64,58.67,11500.0,50.3455,50.3712,50.3455,50.3712,11500.0
2013-01-10 14:55:00,58.66,58.67,58.63,58.63,23000.0,50.3626,50.3712,50.3369,50.3369,23000.0
2013-01-10 15:00:00,58.64,58.66,58.63,58.64,31100.0,50.3455,50.3626,50.3369,50.3455,31100.0
2013-01-10 15:05:00,58.65,58.65,58.63,58.64,7200.0,50.3541,50.3541,50.3369,50.3455,7200.0
2013-01-10 15:10:00,58.63,58.69,58.63,58.67,19400.0,50.3369,50.3884,50.3369,50.3712,19400.0
2013-01-10 15:15:00,58.67,58.68,58.65,58.65,10300.0,50.3712,50.3798,50.3541,50.3541,10300.0
2013-01-10 15:20:00,58.65,58.7,58.65,58.69,19400.0,50.3541,50.397,50.3541,50.3884,19400.0
2013-01-10 15:25:00,58.68,58.69,58.63,58.67,57500.0,50.3798,50.3884,50.3369,50.3712,57500.0
2013-01-10 15:30:00,58.67,58.67,58.65,58.65,15500.0,50.3712,50.3712,50.3541,50.3541,15500.0
2013-01-10 15:35:00,58.65,58.66,58.64,58.65,26700.0,50.3541,50.3626,50.3455,50.3541,26700.0
2013-01-10 15:40:00,58.64,58.66,58.63,58.65,31300.0,50.3455,50.3626,50.3369,50.3541,31300.0
2013-01-10 15:45:00,58.66,58.77,58.66,58.77,70600.0,50.3626,50.4571,50.3626,50.4571,70600.0
2013-01-10 15:50:00,58.77,58.78,58.75,58.77,76100.0,50.4571,50.4657,50.4399,50.4571,76100.0
2013-01-10 15:55:00,58.77,58.84,58.77,58.84,145000.0,50.4571,50.5172,50.4571,50.5172,145000.0
2013-01-11 09:30:00,58.88,58.89,58.54,58.72,32200.0,50.5515,50.5601,50.2596,50.4142,32200.0
2013-01-11 09:35:00,58.76,58.9,58.74,58.86,11400.0,50.4485,50.5687,50.4313,50.5344,11400.0
2013-01-11 09:40:00,58.86,58.87,58.78,58.82,17100.0,50.5344,50.5429,50.4657,50.5,17100.0
2013-01-11 09:45:00,58.86,58.87,58.8,58.83,12200.0,50.5344,50.5429,50.4828,50.5086,12200.0
2013-01-11 09:50:00,58.81,58.84,58.8,58.82,14600.0,50.4914,50.5172,50.4828,50.5,14600.0
2013-01-11 09:55:00,58.82,58.82,58.72,58.76,9000.0,50.5,50.5,50.4142,50.4485,9000.0
2013-01-11 10:00:00,58.74,58.81,58.74,58.79,13400.0,50.4313,50.4914,50.4313,50.4743,13400.0
2013-01-11 10:05:00,58.79,58.8,58.74,58.75,16500.0,50.4743,50.4828,50.4313,50.4399,16500.0
2013-01-11 10:10:00,58.76,58.78,58.75,58.78,12200.0,50.4485,50.4657,50.4399,50.4657,12200.0
2013-01-11 10:15:00,58.78,58.8,58.72,58.75,34900.0,50.4657,50.4828,50.4142,50.4399,34900.0
2013-01-11 10:20:00,58.75,58.78,58.7,58.71,31400.0,50.4399,50.4657,50.397,50.4056,31400.0
2013-01-11 10:25:00,58.7,58.7,58.62,58.63,10900.0,50.397,50.397,50.3283,50.3369,10900.0
2013-01-11 10:30:00,58.63,58.66,58.62,58.64,7900.0,50.3369,50.3626,50.3283,50.3455,7900.0
2013-01-11 10:35:00,58.64,58.69,58.63,58.68,12800.0,50.3455,50.3884,50.3369,50.3798,12800.0
2013-01-11 10:40:00,58.69,58.72,58.64,58.72,30600.0,50.3884,50.4142,50.3455,50.4142,30600.0
2013-01-11 10:45:00,58.73,58.74,58.72,58.74,3200.0,50.4227,50.4313,50.4142,50.4313,3200.0
2013-01-11 10:50:00,58.74,58.76,58.72,58.73,7700.0,50.4313,50.4485,50.4142,50.4227,7700.0
2013-01-11 10:55:00,58.73,58.74,58.71,58.71,2800.0,50.4227,50.4313,50.4056,50.4056,2800.0
2013-01-11 11:00:00,58.71,58.73,58.71,58.71,8400.0,50.4056,50.4227,50.4056,50.4056,8400.0
2013-01-11 11:05:00,58.71,58.74,58.7,58.7,10700.0,50.4056,50.4313,50.397,50.397,10700.0
2013-01-11 11:10:00,58.7,58.71,58.69,58.7,4600.0,50.397,50.4056,50.3884,50.397,4600.0
2013-01-11 11:15:00,58.7,58.72,58.7,58.71,4300.0,50.397,50.4142,50.397,50.4056,4300.0
2013-01-11 11:20:00,58.71,58.71,58.68,58.69,12400.0,50.4056,50.4056,50.3798,50.3884,12400.0
2013-01-11 11:25:00,58.69,58.69,58.63,58.63,3300.0,50.3884,50.3884,50.3369,50.3369,3300.0
2013-01-11 11:30:00,58.63,58.64,58.62,58.63,5200.0,50.3369,50.3455,50.3283,50.3369,5200.0
2013-01-11 11:35:00,58.63,58.63,58.6,58.6,5800.0,50.3369,50.3369,50.3111,50.3111,5800.0
2013-01-11 11:40:00,58.61,58.62,58.6,58.62,1800.0,50.3197,50.3283,50.3111,50.3283,1800.0
2013-01-11 11:45:00,58.62,58.64,58.6,58.63,9600.0,50.3283,50.3455,50.3111,50.3369,9600.0
2013-01-11 11:50:00,58.64,58.68,58.62,58.63,270700.0,50.3455,50.3798,50.3283,50.3369,270700.0
2013-01-11 11:55:00,58.63,58.64,58.62,58.64,6200.0,50.3369,50.3455,50.3283,50.3455,6200.0
2013-01-11 12:00:00,58.65,58.65,58.61,58.62,7300.0,50.3541,50.3541,50.3197,50.3283,7300.0
2013-01-11 12:05:00,58.62,58.66,58.62,58.66,3600.0,50.3283,50.3626,50.3283,50.3626,3600.0
2013-01-11 12:10:00,58.65,58.65,58.61,58.62,8000.0,50.3541,50.3541,50.3197,50.3283,8000.0
2013-01-11 12:15:00,58.61,58.62,58.6,58.6,3200.0,50.3197,50.3283,50.3111,50.3111,3200.0
2013-01-11 12:20:00,58.6,58.6,58.55,58.56,11400.0,50.3111,50.3111,50.2682,50.2768,11400.0
2013-01-11 12:25:00,58.56,58.56,58.53,58.54,11200.0,50.2768,50.2768,50.251,50.2596,11200.0
2013-01-11 12:30:00,58.54,58.54,58.48,58.5,18900.0,50.2596,50.2596,50.2081,50.2253,18900.0
2013-01-11 12:35:00,58.5,58.55,58.5,58.54,30100.0,50.2253,50.2682,50.2253,50.2596,30100.0
2013-01-11 12:40:00,58.54,58.58,58.54,58.58,21200.0,50.2596,50.294,50.2596,50.294,21200.0
2013-01-11 12:45:00,58.58,58.58,58.54,58.57,4700.0,50.294,50.294,50.2596,50.2854,4700.0
2013-01-11 12:50:00,58.58,58.59,58.55,58.55,6500.0,50.294,50.3025,50.2682,50.2682,6500.0
2013-01-11 12:55:00,58.56,58.58,58.55,58.55,8700.0,50.2768,50.294,50.2682,50.2682,8700.0
2013-01-11 13:00:00,58.56,58.57,58.55,58.57,4300.0,50.2768,50.2854,50.2682,50.2854,4300.0
2013-01-11 13:05:00,58.57,58.57,58.54,58.54,12000.0,50.2854,50.2854,50.2596,50.2596,12000.0
2013-01-11 13:10:00,58.53,58.57,58.51,58.55,11400.0,50.251,50.2854,50.2339,50.2682,11400.0
2013-01-11 13:15:00,58.55,58.55,58.53,58.53,8000.0,50.2682,50.2682,50.251,50.251,8000.0
2013-01-11 13:20:00,58.54,58.56,58.54,58.55,17100.0,50.2596,50.2768,50.2596,50.2682,17100.0
2013-01-11 13:25:00,58.55,58.57,58.51,58.56,7600.0,50.2682,50.2854,50.2339,50.2768,7600.0
2013-01-11 13:30:00,58.56,58.57,58.54,58.57,12600.0,50.2768,50.2854,50.2596,50.2854,12600.0
2013-01-11 13:35:00,58.57,58.6,58.56,58.6,30400.0,50.2854,50.3111,50.2768,50.3111,30400.0
2013-01-11 13:40:00,58.59,58.6,58.55,58.58,9600.0,50.3025,50.3111,50.2682,50.294,9600.0
2013-01-11 13:45:00,58.59,58.61,58.57,58.6,19100.0,50.3025,50.3197,50.2854,50.3111,19100.0
2013-01-11 13:50:00,58.6,58.61,58.59,58.61,14100.0,50.3111,50.3197,50.3025,50.3197,14100.0
2013-01-11 13:55:00,58.61,58.63,58.59,58.61,20000.0,50.3197,50.3369,50.3025,50.3197,20000.0
2013-01-11 14:00:00,58.6,58.63,58.6,58.6,8800.0,50.3111,50.3369,50.3111,50.3111,8800.0
2013-01-11 14:05:00,58.61,58.63,58.6,58.62,15400.0,50.3197,50.3369,50.3111,50.3283,15400.0
2013-01-11 14:10:00,58.63,58.65,58.62,58.63,10800.0,50.3369,50.3541,50.3283,50.3369,10800.0
2013-01-11 14:15:00,58.63,58.7,58.63,58.69,27400.0,50.3369,50.397,50.3369,50.3884,27400.0
2013-01-11 14:20:00,58.69,58.69,58.66,58.66,5300.0,50.3884,50.3884,50.3626,50.3626,5300.0
2013-01-11 14:25:00,58.65,58.67,58.64,58.66,15400.0,50.3541,50.3712,50.3455,50.3626,15400.0
2013-01-11 14:30:00,58.66,58.7,58.65,58.7,17900.0,50.3626,50.397,50.3541,50.397,17900.0
2013-01-11 14:35:00,58.7,58.71,58.68,58.7,12800.0,50.397,50.4056,50.3798,50.397,12800.0
2013-01-11 14:40:00,58.7,58.72,58.68,58.68,17000.0,50.397,50.4142,50.3798,50.3798,17000.0
2013-01-11 14:45:00,58.69,58.72,58.68,58.7,21800.0,50.3884,50.4142,50.3798,50.397,21800.0
2013-01-11 14:50:00,58.69,58.7,58.68,58.68,15800.0,50.3884,50.397,50.3798,50.3798,15800.0
2013-01-11 14:55:00,58.67,58.67,58.65,58.66,6900.0,50.3712,50.3712,50.3541,50.3626,6900.0
2013-01-11 15:00:00,58.67,58.67,58.61,58.63,23800.0,50.3712,50.3712,50.3197,50.3369,23800.0
2013-01-11 15:05:00,58.64,58.65,58.61,58.65,31900.0,50.3455,50.3541,50.3197,50.3541,31900.0
2013-01-11 15:10:00,58.66,58.71,58.64,58.7,8400.0,50.3626,50.4056,50.3455,50.397,8400.0
2013-01-11 15:15:00,58.7,58.75,58.7,58.75,5900.0,50.397,50.4399,50.397,50.4399,5900.0
2013-01-11 15:20:00,58.75,58.78,58.75,58.77,12800.0,50.4399,50.4657,50.4399,50.4571,12800.0
2013-01-11 15:25:00,58.77,58.78,58.75,58.77,6500.0,50.4571,50.4657,50.4399,50.4571,6500.0
2013-01-11 15:30:00,58.77,58.78,58.72,58.73,25700.0,50.4571,50.4657,50.4142,50.4227,25700.0
2013-01-11 15:35:00,58.73,58.76,58.72,58.74,18300.0,50.4227,50.4485,50.4142,50.4313,18300.0
2013-01-11 15:40:00,58.73,58.79,58.73,58.79,16100.0,50.4227,50.4743,50.4227,50.4743,16100.0
2013-01-11 15:45:00,58.79,58.82,58.77,58.79,24500.0,50.4743,50.5,50.4571,50.4743,24500.0
2013-01-11 15:50:00,58.79,58.83,58.79,58.79,32000.0,50.4743,50.5086,50.4743,50.4743,32000.0
2013-01-11 15:55:00,58.8,58.84,58.79,58.84,52900.0,50.4828,50.5172,50.4743,50.5172,52900.0
2013-01-14 09:30:00,58.55,58.61,58.26,58.3,90500.0,50.2682,50.3197,50.0192,50.0536,90500.0
2013-01-14 09:35:00,58.3,58.44,58.28,58.39,21200.0,50.0536,50.1738,50.0364,50.1308,21200.0
2013-01-14 09:40:00,58.38,58.38,58.29,58.3,24300.0,50.1222,50.1222,50.045,50.0536,24300.0
2013-01-14 09:45:00,58.29,58.34,58.29,58.31,38500.0,50.045,50.0879,50.045,50.0621,38500.0
2013-01-14 09:50:00,58.3,58.38,58.28,58.29,91500.0,50.0536,50.1222,50.0364,50.045,91500.0
2013-01-14 09:55:00,58.29,58.35,58.29,58.32,46600.0,50.045,50.0965,50.045,50.0707,46600.0
2013-01-14 10:00:00,58.32,58.42,58.3,58.41,16400.0,50.0707,50.1566,50.0536,50.148,16400.0
2013-01-14 10:05:00,58.41,58.47,58.38,58.45,31400.0,50.148,50.1995,50.1222,50.1823,31400.0
2013-01-14 10:10:00,58.45,58.51,58.42,58.51,41200.0,50.1823,50.2339,50.1566,50.2339,41200.0
2013-01-14 10:15:00,58.51,58.52,58.47,58.48,10200.0,50.2339,50.2424,50.1995,50.2081,10200.0
2013-01-14 10:20:00,58.47,58.49,58.46,58.48,11300.0,50.1995,50.2167,50.1909,50.2081,11300.0
2013-01-14 10:25:00,58.49,58.57,58.49,58.57,12600.0,50.2167,50.2854,50.2167,50.2854,12600.0
2013-01-14 10:30:00,58.58,58.68,58.58,58.67,9300.0,50.294,50.3798,50.294,50.3712,9300.0
2013-01-14 10:35:00,58.67,58.71,58.67,58.7,7900.0,50.3712,50.4056,50.3712,50.397,7900.0
2013-01-14 10:40:00,58.71,58.83,58.7,58.78,19000.0,50.4056,50.5086,50.397,50.4657,19000.0
2013-01-14 10:45:00,58.77,58.81,58.74,58.81,7900.0,50.4571,50.4914,50.4313,50.4914,7900.0
2013-01-14 10:50:00,58.81,58.81,58.75,58.76,17300.0,50.4914,50.4914,50.4399,50.4485,17300.0
2013-01-14 10:55:00,58.75,58.75,58.66,58.67,10100.0,50.4399,50.4399,50.3626,50.3712,10100.0
2013-01-14 11:00:00,58.68,58.71,58.66,58.66,7800.0,50.3798,50.4056,50.3626,50.3626,7800.0
2013-01-14 11:05:00,58.66,58.74,58.65,58.73,15500.0,50.3626,50.4313,50.3541,50.4227,15500.0
2013-01-14 11:10:00,58.72,58.74,58.7,58.7,10700.0,50.4142,50.4313,50.397,50.397,10700.0
2013-01-14 11:15:00,58.69,58.72,58.67,58.69,13100.0,50.3884,50.4142,50.3712,50.3884,13100.0
2013-01-14 11:20:00,58.67,58.68,58.67,58.67,5200.0,50.3712,50.3798,50.3712,50.3712,5200.0
2013-01-14 11:25:00,58.68,58.73,58.68,58.68,11200.0,50.3798,50.4227,50.3798,50.3798,11200.0
2013-01-14 11:30:00,58.67,58.67,58.64,58.66,11300.0,50.3712,50.3712,50.3455,50.3626,11300.0
2013-01-14 11:35:00,58.66,58.67,58.65,58.67,3800.0,50.3626,50.3712,50.3541,50.3712,3800.0
2013-01-14 11:40:00,58.66,58.67,58.64,58.66,9800.0,50.3626,50.3712,50.3455,50.3626,9800.0
2013-01-14 11:45:00,58.66,58.84,58.66,58.83,17800.0,50.3626,50.5172,50.3626,50.5086,17800.0
2013-01-14 11:50:00,58.82,58.88,58.82,58.88,14800.0,50.5,50.5515,50.5,50.5515,14800.0
2013-01-14 11:55:00,58.87,58.87,58.85,58.85,8600.0,50.5429,50.5429,50.5258,50.5258,8600.0
2013-01-14 12:00:00,58.85,58.85,58.78,58.78,10400.0,50.5258,50.5258,50.4657,50.4657,10400.0
2013-01-14 12:05:00,58.77,58.77,58.71,58.72,10500.0,50.4571,50.4571,50.4056,50.4142,10500.0
2013-01-14 12:10:00,58.71,58.73,58.71,58.72,10400.0,50.4056,50.4227,50.4056,50.4142,10400.0
2013-01-14 12:15:00,58.73,58.77,58.72,58.72,10100.0,50.4227,50.4571,50.4142,50.4142,10100.0
2013-01-14 12:20:00,58.72,58.72,58.68,58.69,7800.0,50.4142,50.4142,50.3798,50.3884,7800.0
2013-01-14 12:25:00,58.69,58.69,58.68,58.68,4100.0,50.3884,50.3884,50.3798,50.3798,4100.0
2013-01-14 12:30:00,58.69,58.7,58.68,58.7,7100.0,50.3884,50.397,50.3798,50.397,7100.0
2013-01-14 12:35:00,58.69,58.72,58.69,58.7,6400.0,50.3884,50.4142,50.3884,50.397,6400.0
2013-01-14 12:40:00,58.7,58.71,58.68,58.69,3100.0,50.397,50.4056,50.3798,50.3884,3100.0
2013-01-14 12:45:00,58.7,58.72,58.7,58.71,4100.0,50.397,50.4142,50.397,50.4056,4100.0
2013-01-14 12:50:00,58.72,58.73,58.72,58.73,5300.0,50.4142,50.4227,50.4142,50.4227,5300.0
2013-01-14 12:55:00,58.73,58.74,58.7,58.7,10000.0,50.4227,50.4313,50.397,50.397,10000.0
2013-01-14 13:00:00,58.7,58.7,58.67,58.68,4700.0,50.397,50.397,50.3712,50.3798,4700.0
2013-01-14 13:05:00,58.69,58.7,58.67,58.69,6100.0,50.3884,50.397,50.3712,50.3884,6100.0
2013-01-14 13:10:00,58.69,58.75,58.69,58.75,7300.0,50.3884,50.4399,50.3884,50.4399,7300.0
2013-01-14 13:15:00,58.75,58.83,58.75,58.83,20200.0,50.4399,50.5086,50.4399,50.5086,20200.0
2013-01-14 13:20:00,58.84,58.86,58.83,58.86,8900.0,50.5172,50.5344,50.5086,50.5344,8900.0
2013-01-14 13:25:00,58.85,58.87,58.84,58.85,9900.0,50.5258,50.5429,50.5172,50.5258,9900.0
2013-01-14 13:30:00,58.86,58.86,58.83,58.84,10400.0,50.5344,50.5344,50.5086,50.5172,10400.0
2013-01-14 13:35:00,58.84,58.84,58.82,58.84,4200.0,50.5172,50.5172,50.5,50.5172,4200.0
2013-01-14 13:40:00,58.82,58.83,58.8,58.81,5300.0,50.5,50.5086,50.4828,50.4914,5300.0
2013-01-14 13:45:00,58.8,58.8,58.72,58.75,10200.0,50.4828,50.4828,50.4142,50.4399,10200.0
2013-01-14 13:50:00,58.75,58.78,58.75,58.77,2700.0,50.4399,50.4657,50.4399,50.4571,2700.0
2013-01-14 13:55:00,58.77,58.78,58.75,58.77,8100.0,50.4571,50.4657,50.4399,50.4571,8100.0
2013-01-14 14:00:00,58.76,58.87,58.76,58.86,11700.0,50.4485,50.5429,50.4485,50.5344,11700.0
2013-01-14 14:05:00,58.85,58.86,58.81,58.83,4900.0,50.5258,50.5344,50.4914,50.5086,4900.0
2013-01-14 14:10:00,58.83,58.84,58.79,58.81,7000.0,50.5086,50.5172,50.4743,50.4914,7000.0
2013-01-14 14:15:00,58.81,58.84,58.8,58.8,10700.0,50.4914,50.5172,50.4828,50.4828,10700.0
2013-01-14 14:20:00,58.8,58.81,58.77,58.8,9900.0,50.4828,50.4914,50.4571,50.4828,9900.0
2013-01-14 14:25:00,58.81,58.82,58.81,58.81,4400.0,50.4914,50.5,50.4914,50.4914,4400.0
2013-01-14 14:30:00,58.82,58.87,58.82,58.86,12600.0,50.5,50.5429,50.5,50.5344,12600.0
2013-01-14 14:35:00,58.86,58.88,58.86,58.86,11700.0,50.5344,50.5515,50.5344,50.5344,11700.0
2013-01-14 14:40:00,58.85,58.88,58.85,58.86,6600.0,50.5258,50.5515,50.5258,50.5344,6600.0
2013-01-14 14:45:00,58.87,58.87,58.83,58.85,9400.0,50.5429,50.5429,50.5086,50.5258,9400.0
2013-01-14 14:50:00,58.85,58.87,58.85,58.85,7400.0,50.5258,50.5429,50.5258,50.5258,7400.0
2013-01-14 14:55:00,58.86,58.87,58.84,58.86,11400.0,50.5344,50.5429,50.5172,50.5344,11400.0
2013-01-14 15:00:00,58.86,58.87,58.86,58.86,6200.0,50.5344,50.5429,50.5344,50.5344,6200.0
2013-01-14 15:05:00,58.87,58.88,58.86,58.86,18400.0,50.5429,50.5515,50.5344,50.5344,18400.0
2013-01-14 15:10:00,58.87,58.87,58.85,58.87,13400.0,50.5429,50.5429,50.5258,50.5429,13400.0
2013-01-14 15:15:00,58.87,58.88,58.85,58.85,16500.0,50.5429,50.5515,50.5258,50.5258,16500.0
2013-01-14 15:20:00,58.85,58.87,58.85,58.87,14400.0,50.5258,50.5429,50.5258,50.5429,14400.0
2013-01-14 15:25:00,58.86,58.87,58.8,58.81,24500.0,50.5344,50.5429,50.4828,50.4914,24500.0
2013-01-14 15:30:00,58.81,58.83,58.8,58.82,23300.0,50.4914,50.5086,50.4828,50.5,23300.0
2013-01-14 15:35:00,58.81,58.82,58.79,58.8,40800.0,50.4914,50.5,50.4743,50.4828,40800.0
2013-01-14 15:40:00,58.81,58.84,58.81,58.82,38200.0,50.4914,50.5172,50.4914,50.5,38200.0
2013-01-14 15:45:00,58.8,58.83,58.79,58.83,33300.0,50.4828,50.5086,50.4743,50.5086,33300.0
2013-01-14 15:50:00,58.83,58.83,58.78,58.79,34000.0,50.5086,50.5086,50.4657,50.4743,34000.0
2013-01-14 15:55:00,58.79,58.86,58.77,58.86,81100.0,50.4743,50.5344,50.4571,50.5344,81100.0
2013-01-15 09:30:00,58.76,58.76,58.57,58.7,32000.0,50.4485,50.4485,50.2854,50.397,32000.0
2013-01-15 09:35:00,58.75,58.84,58.75,58.77,8200.0,50.4399,50.5172,50.4399,50.4571,8200.0
2013-01-15 09:40:00,58.78,58.78,58.73,58.77,4000.0,50.4657,50.4657,50.4227,50.4571,4000.0
2013-01-15 09:45:00,58.75,58.82,58.73,58.8,11200.0,50.4399,50.5,50.4227,50.4828,11200.0
2013-01-15 09:50:00,58.8,58.83,58.79,58.82,18100.0,50.4828,50.5086,50.4743,50.5,18100.0
2013-01-15 09:55:00,58.81,58.84,58.73,58.81,6800.0,50.4914,50.5172,50.4227,50.4914,6800.0
2013-01-15 10:00:00,58.83,58.87,58.8,58.85,11000.0,50.5086,50.5429,50.4828,50.5258,11000.0
2013-01-15 10:05:00,58.85,58.92,58.83,58.89,12500.0,50.5258,50.5859,50.5086,50.5601,12500.0
2013-01-15 10:10:00,58.9,58.96,58.9,58.95,21400.0,50.5687,50.6202,50.5687,50.6116,21400.0
2013-01-15 10:15:00,58.95,58.97,58.93,58.95,15500.0,50.6116,50.6288,50.5944,50.6116,15500.0
2013-01-15 10:20:00,58.95,58.95,58.89,58.91,13900.0,50.6116,50.6116,50.5601,50.5773,13900.0
2013-01-15 10:25:00,58.91,59.0,58.89,58.97,34400.0,50.5773,50.6545,50.5601,50.6288,34400.0
2013-01-15 10:30:00,58.97,58.97,58.93,58.97,12500.0,50.6288,50.6288,50.5944,50.6288,12500.0
2013-01-15 10:35:00,58.96,58.99,58.94,58.96,8200.0,50.6202,50.646,50.603,50.6202,8200.0
2013-01-15 10:40:00,58.96,59.06,58.96,59.06,14600.0,50.6202,50.7061,50.6202,50.7061,14600.0
2013-01-15 10:45:00,59.05,59.06,58.98,59.01,13300.0,50.6975,50.7061,50.6374,50.6631,13300.0
2013-01-15 10:50:00,59.01,59.03,59.0,59.02,10700.0,50.6631,50.6803,50.6545,50.6717,10700.0
2013-01-15 10:55:00,59.01,59.09,59.01,59.08,7900.0,50.6631,50.7318,50.6631,50.7232,7900.0
2013-01-15 11:00:00,59.06,59.14,59.06,59.13,18300.0,50.7061,50.7747,50.7061,50.7662,18300.0
2013-01-15 11:05:00,59.13,59.14,59.05,59.06,27200.0,50.7662,50.7747,50.6975,50.7061,27200.0
2013-01-15 11:10:00,59.07,59.07,58.95,58.95,21000.0,50.7146,50.7146,50.6116,50.6116,21000.0
2013-01-15 11:15:00,58.95,58.96,58.84,58.95,30000.0,50.6116,50.6202,50.5172,50.6116,30000.0
2013-01-15 11:20:00,58.94,59.0,58.92,58.97,14200.0,50.603,50.6545,50.5859,50.6288,14200.0
2013-01-15 11:25:00,58.98,59.02,58.98,59.01,9800.0,50.6374,50.6717,50.6374,50.6631,9800.0
2013-01-15 11:30:00,59.02,59.04,59.0,59.02,16200.0,50.6717,50.6889,50.6545,50.6717,16200.0
2013-01-15 11:35:00,59.02,59.03,58.98,59.0,7300.0,50.6717,50.6803,50.6374,50.6545,7300.0
2013-01-15 11:40:00,59.02,59.02,58.99,59.0,2600.0,50.6717,50.6717,50.646,50.6545,2600.0
2013-01-15 11:45:00,59.0,59.19,59.0,59.18,71600.0,50.6545,50.8177,50.6545,50.8091,71600.0
2013-01-15 11:50:00,59.15,59.17,59.14,59.15,8400.0,50.7833,50.8005,50.7747,50.7833,8400.0
2013-01-15 11:55:00,59.16,59.2,59.15,59.2,23400.0,50.7919,50.8263,50.7833,50.8263,23400.0
2013-01-15 12:00:00,59.19,59.2,59.16,59.19,22000.0,50.8177,50.8263,50.7919,50.8177,22000.0
2013-01-15 12:05:00,59.19,59.28,59.17,59.25,37500.0,50.8177,50.8949,50.8005,50.8692,37500.0
2013-01-15 12:10:00,59.26,59.42,59.25,59.39,35500.0,50.8778,51.0151,50.8692,50.9894,35500.0
2013-01-15 12:15:00,59.4,59.42,59.34,59.35,34300.0,50.998,51.0151,50.9465,50.955,34300.0
2013-01-15 12:20:00,59.36,59.38,59.33,59.35,23500.0,50.9636,50.9808,50.9379,50.955,23500.0
2013-01-15 12:25:00,59.33,59.42,59.33,59.38,26600.0,50.9379,51.0151,50.9379,50.9808,26600.0
2013-01-15 12:30:00,59.37,59.44,59.37,59.41,20700.0,50.9722,51.0323,50.9722,51.0066,20700.0
2013-01-15 12:35:00,59.4,59.43,59.37,59.37,21700.0,50.998,51.0237,50.9722,50.9722,21700.0
2013-01-15 12:40:00,59.37,59.41,59.36,59.4,19400.0,50.9722,51.0066,50.9636,50.998,19400.0
2013-01-15 12:45:00,59.4,59.46,59.4,59.42,28200.0,50.998,51.0495,50.998,51.0151,28200.0
2013-01-15 12:50:00,59.41,59.43,59.39,59.39,27800.0,51.0066,51.0237,50.9894,50.9894,27800.0
2013-01-15 12:55:00,59.39,59.39,59.36,59.37,10900.0,50.9894,50.9894,50.9636,50.9722,10900.0
2013-01-15 13:00:00,59.36,59.37,59.34,59.34,10600.0,50.9636,50.9722,50.9465,50.9465,10600.0
2013-01-15 13:05:00,59.35,59.39,59.35,59.37,12800.0,50.955,50.9894,50.955,50.9722,12800.0
2013-01-15 13:10:00,59.36,59.44,59.36,59.44,30300.0,50.9636,51.0323,50.9636,51.0323,30300.0
2013-01-15 13:15:00,59.43,59.53,59.43,59.53,29400.0,51.0237,51.1096,51.0237,51.1096,29400.0
2013-01-15 13:20:00,59.53,59.54,59.51,59.51,17300.0,51.1096,51.1182,51.0924,51.0924,17300.0
2013-01-15 13:25:00,59.51,59.53,59.48,59.51,12200.0,51.0924,51.1096,51.0667,51.0924,12200.0
2013-01-15 13:30:00,59.51,59.55,59.49,59.51,47700.0,51.0924,51.1268,51.0752,51.0924,47700.0
2013-01-15 13:35:00,59.52,59.52,59.5,59.5,9900.0,51.101,51.101,51.0838,51.0838,9900.0
2013-01-15 13:40:00,59.5,59.55,59.49,59.52,31900.0,51.0838,51.1268,51.0752,51.101,31900.0
2013-01-15 13:45:00,59.51,59.52,59.51,59.51,6000.0,51.0924,51.101,51.0924,51.0924,6000.0
2013-01-15 13:50:00,59.51,59.56,59.5,59.51,18500.0,51.0924,51.1353,51.0838,51.0924,18500.0
2013-01-15 13:55:00,59.5,59.56,59.48,59.55,157700.0,51.0838,51.1353,51.0667,51.1268,157700.0
2013-01-15 14:00:00,59.54,59.55,59.54,59.55,19800.0,51.1182,51.1268,51.1182,51.1268,19800.0
2013-01-15 14:05:00,59.55,59.56,59.54,59.55,12700.0,51.1268,51.1353,51.1182,51.1268,12700.0
2013-01-15 14:10:00,59.55,59.56,59.53,59.55,16200.0,51.1268,51.1353,51.1096,51.1268,16200.0
2013-01-15 14:15:00,59.55,59.56,59.54,59.55,16800.0,51.1268,51.1353,51.1182,51.1268,16800.0
2013-01-15 14:20:00,59.54,59.56,59.54,59.55,15400.0,51.1182,51.1353,51.1182,51.1268,15400.0
2013-01-15 14:25:00,59.55,59.56,59.54,59.55,13400.0,51.1268,51.1353,51.1182,51.1268,13400.0
2013-01-15 14:30:00,59.55,59.56,59.54,59.55,21200.0,51.1268,51.1353,51.1182,51.1268,21200.0
2013-01-15 14:35:00,59.55,59.56,59.54,59.55,11300.0,51.1268,51.1353,51.1182,51.1268,11300.0
2013-01-15 14:40:00,59.56,59.58,59.54,59.54,16700.0,51.1353,51.1525,51.1182,51.1182,16700.0
2013-01-15 14:45:00,59.54,59.59,59.54,59.57,16500.0,51.1182,51.1611,51.1182,51.1439,16500.0
2013-01-15 14:50:00,59.58,59.64,59.58,59.61,21100.0,51.1525,51.204,51.1525,51.1783,21100.0
2013-01-15 14:55:00,59.61,59.63,59.59,59.63,17500.0,51.1783,51.1954,51.1611,51.1954,17500.0
2013-01-15 15:00:00,59.64,59.68,59.63,59.65,43600.0,51.204,51.2384,51.1954,51.2126,43600.0
2013-01-15 15:05:00,59.65,59.67,59.64,59.67,15700.0,51.2126,51.2298,51.204,51.2298,15700.0
2013-01-15 15:10:00,59.66,59.66,59.63,59.65,43500.0,51.2212,51.2212,51.1954,51.2126,43500.0
2013-01-15 15:15:00,59.65,59.67,59.63,59.64,65200.0,51.2126,51.2298,51.1954,51.204,65200.0
2013-01-15 15:20:00,59.65,59.67,59.64,59.67,109900.0,51.2126,51.2298,51.204,51.2298,109900.0
2013-01-15 15:25:00,59.66,59.72,59.66,59.72,68400.0,51.2212,51.2727,51.2212,51.2727,68400.0
2013-01-15 15:30:00,59.72,59.73,59.64,59.64,54700.0,51.2727,51.2813,51.204,51.204,54700.0
2013-01-15 15:35:00,59.64,59.66,59.61,59.65,65500.0,51.204,51.2212,51.1783,51.2126,65500.0
2013-01-15 15:40:00,59.65,59.73,59.65,59.7,43900.0,51.2126,51.2813,51.2126,51.2555,43900.0
2013-01-15 15:45:00,59.69,59.7,59.63,59.63,69000.0,51.2469,51.2555,51.1954,51.1954,69000.0
2013-01-15 15:50:00,59.63,59.64,59.55,59.57,65300.0,51.1954,51.204,51.1268,51.1439,65300.0
2013-01-15 15:55:00,59.58,59.58,59.56,59.57,73000.0,51.1525,51.1525,51.1353,51.1439,73000.0
2013-01-16 09:30:00,59.45,59.53,59.3,59.48,35000.0,51.0409,51.1096,50.9121,51.0667,35000.0
2013-01-16 09:35:00,59.52,59.54,59.42,59.48,39200.0,51.101,51.1182,51.0151,51.0667,39200.0
2013-01-16 09:40:00,59.49,59.53,59.47,59.48,14400.0,51.0752,51.1096,51.0581,51.0667,14400.0
2013-01-16 09:45:00,59.46,59.5,59.43,59.43,14400.0,51.0495,51.0838,51.0237,51.0237,14400.0
2013-01-16 09:50:00,59.43,59.54,59.43,59.49,9700.0,51.0237,51.1182,51.0237,51.0752,9700.0
2013-01-16 09:55:00,59.52,59.53,59.44,59.45,9700.0,51.101,51.1096,51.0323,51.0409,9700.0
2013-01-16 10:00:00,59.44,59.5,59.44,59.47,11400.0,51.0323,51.0838,51.0323,51.0581,11400.0
2013-01-16 10:05:00,59.45,59.45,59.4,59.4,15000.0,51.0409,51.0409,50.998,50.998,15000.0
2013-01-16 10:10:00,59.39,59.44,59.37,59.37,25200.0,50.9894,51.0323,50.9722,50.9722,25200.0
2013-01-16 10:15:00,59.38,59.45,59.38,59.45,16800.0,50.9808,51.0409,50.9808,51.0409,16800.0
2013-01-16 10:20:00,59.44,59.47,59.43,59.46,8500.0,51.0323,51.0581,51.0237,51.0495,8500.0
2013-01-16 10:25:00,59.47,59.51,59.45,59.5,14200.0,51.0581,51.0924,51.0409,51.0838,14200.0
2013-01-16 10:30:00,59.5,59.52,59.5,59.5,8600.0,51.0838,51.101,51.0838,51.0838,8600.0
2013-01-16 10:35:00,59.5,59.52,59.49,59.51,10600.0,51.0838,51.101,51.0752,51.0924,10600.0
2013-01-16 10:40:00,59.5,59.52,59.5,59.5,7800.0,51.0838,51.101,51.0838,51.0838,7800.0
2013-01-16 10:45:00,59.5,59.55,59.49,59.55,12600.0,51.0838,51.1268,51.0752,51.1268,12600.0
2013-01-16 10:50:00,59.54,59.54,59.51,59.52,8600.0,51.1182,51.1182,51.0924,51.101,8600.0
2013-01-16 10:55:00,59.51,59.55,59.51,59.53,5800.0,51.0924,51.1268,51.0924,51.1096,5800.0
2013-01-16 11:00:00,59.54,59.59,59.52,59.57,21800.0,51.1182,51.1611,51.101,51.1439,21800.0
2013-01-16 11:05:00,59.56,59.6,59.54,59.58,12200.0,51.1353,51.1697,51.1182,51.1525,12200.0
2013-01-16 11:10:00,59.58,59.6,59.56,59.56,5500.0,51.1525,51.1697,51.1353,51.1353,5500.0
2013-01-16 11:15:00,59.56,59.56,59.48,59.48,19600.0,51.1353,51.1353,51.0667,51.0667,19600.0
2013-01-16 11:20:00,59.49,59.54,59.48,59.48,26700.0,51.0752,51.1182,51.0667,51.0667,26700.0
2013-01-16 11:25:00,59.49,59.53,59.49,59.49,21100.0,51.0752,51.1096,51.0752,51.0752,21100.0
2013-01-16 11:30:00,59.49,59.51,59.47,59.49,10400.0,51.0752,51.0924,51.0581,51.0752,10400.0
2013-01-16 11:35:00,59.49,59.51,59.44,59.45,6000.0,51.0752,51.0924,51.0323,51.0409,6000.0
2013-01-16 11:40:00,59.46,59.46,59.45,59.45,7400.0,51.0495,51.0495,51.0409,51.0409,7400.0
2013-01-16 11:45:00,59.46,59.5,59.45,59.49,5200.0,51.0495,51.0838,51.0409,51.0752,5200.0
2013-01-16 11:50:00,59.5,59.52,59.49,59.51,6900.0,51.0838,51.101,51.0752,51.0924,6900.0
2013-01-16 11:55:00,59.5,59.55,59.5,59.55,5800.0,51.0838,51.1268,51.0838,51.1268,5800.0
2013-01-16 12:00:00,59.54,59.59,59.54,59.59,5500.0,51.1182,51.1611,51.1182,51.1611,5500.0
2013-01-16 12:05:00,59.59,59.61,59.55,59.56,6500.0,51.1611,51.1783,51.1268,51.1353,6500.0
2013-01-16 12:10:00,59.58,59.63,59.54,59.54,9400.0,51.1525,51.1954,51.1182,51.1182,9400.0
2013-01-16 12:15:00,59.53,59.55,59.53,59.55,3100.0,51.1096,51.1268,51.1096,51.1268,3100.0
2013-01-16 12:20:00,59.55,59.57,59.51,59.51,9900.0,51.1268,51.1439,51.0924,51.0924,9900.0
2013-01-16 12:25:00,59.52,59.52,59.48,59.49,6800.0,51.101,51.101,51.0667,51.0752,6800.0
2013-01-16 12:30:00,59.49,59.54,59.48,59.54,13800.0,51.0752,51.1182,51.0667,51.1182,13800.0
2013-01-16 12:35:00,59.54,59.61,59.54,59.59,8400.0,51.1182,51.1783,51.1182,51.1611,8400.0
2013-01-16 12:40:00,59.59,59.61,59.54,59.54,9200.0,51.1611,51.1783,51.1182,51.1182,9200.0
2013-01-16 12:45:00,59.54,59.6,59.53,59.6,13600.0,51.1182,51.1697,51.1096,51.1697,13600.0
2013-01-16 12:50:00,59.6,59.62,59.59,59.59,8500.0,51.1697,51.1869,51.1611,51.1611,8500.0
2013-01-16 12:55:00,59.59,59.64,59.59,59.63,10300.0,51.1611,51.204,51.1611,51.1954,10300.0
2013-01-16 13:00:00,59.62,59.62,59.58,59.59,11800.0,51.1869,51.1869,51.1525,51.1611,11800.0
2013-01-16 13:05:00,59.6,59.66,59.6,59.66,9800.0,51.1697,51.2212,51.1697,51.2212,9800.0
2013-01-16 13:10:00,59.66,59.67,59.65,59.66,6600.0,51.2212,51.2298,51.2126,51.2212,6600.0
2013-01-16 13:15:00,59.65,59.68,59.65,59.67,7700.0,51.2126,51.2384,51.2126,51.2298,7700.0
2013-01-16 13:20:00,59.66,59.69,59.64,59.66,5300.0,51.2212,51.2469,51.204,51.2212,5300.0
2013-01-16 13:25:00,59.65,59.67,59.65,59.65,4200.0,51.2126,51.2298,51.2126,51.2126,4200.0
2013-01-16 13:30:00,59.65,59.66,59.63,59.66,7800.0,51.2126,51.2212,51.1954,51.2212,7800.0
2013-01-16 13:35:00,59.67,59.69,59.63,59.63,7100.0,51.2298,51.2469,51.1954,51.1954,7100.0
2013-01-16 13:40:00,59.64,59.67,59.64,59.66,7700.0,51.204,51.2298,51.204,51.2212,7700.0
2013-01-16 13:45:00,59.67,59.7,59.66,59.69,6900.0,51.2298,51.2555,51.2212,51.2469,6900.0
2013-01-16 13:50:00,59.68,59.68,59.65,59.65,9100.0,51.2384,51.2384,51.2126,51.2126,9100.0
2013-01-16 13:55:00,59.65,59.68,59.64,59.67,4800.0,51.2126,51.2384,51.204,51.2298,4800.0
2013-01-16 14:00:00,59.66,59.7,59.66,59.7,5500.0,51.2212,51.2555,51.2212,51.2555,5500.0
2013-01-16 14:05:00,59.7,59.7,59.66,59.67,6400.0,51.2555,51.2555,51.2212,51.2298,6400.0
2013-01-16 14:10:00,59.66,59.72,59.65,59.7,12600.0,51.2212,51.2727,51.2126,51.2555,12600.0
2013-01-16 14:15:00,59.7,59.71,59.68,59.69,6800.0,51.2555,51.2641,51.2384,51.2469,6800.0
2013-01-16 14:20:00,59.69,59.7,59.67,59.69,6500.0,51.2469,51.2555,51.2298,51.2469,6500.0
2013-01-16 14:25:00,59.69,59.71,59.68,59.7,5600.0,51.2469,51.2641,51.2384,51.2555,5600.0
2013-01-16 14:30:00,59.71,59.71,59.68,59.71,9800.0,51.2641,51.2641,51.2384,51.2641,9800.0
2013-01-16 14:35:00,59.71,59.71,59.66,59.66,11700.0,51.2641,51.2641,51.2212,51.2212,11700.0
2013-01-16 14:40:00,59.66,59.66,59.62,59.63,8600.0,51.2212,51.2212,51.1869,51.1954,8600.0
2013-01-16 14:45:00,59.63,59.63,59.55,59.56,15000.0,51.1954,51.1954,51.1268,51.1353,15000.0
2013-01-16 14:50:00,59.56,59.58,59.56,59.56,10100.0,51.1353,51.1525,51.1353,51.1353,10100.0
2013-01-16 14:55:00,59.57,59.57,59.55,59.56,15500.0,51.1439,51.1439,51.1268,51.1353,15500.0
2013-01-16 15:00:00,59.56,59.57,59.53,59.55,14900.0,51.1353,51.1439,51.1096,51.1268,14900.0
2013-01-16 15:05:00,59.56,59.58,59.55,59.55,9100.0,51.1353,51.1525,51.1268,51.1268,9100.0
2013-01-16 15:10:00,59.55,59.56,59.49,59.5,16400.0,51.1268,51.1353,51.0752,51.0838,16400.0
2013-01-16 15:15:00,59.51,59.51,59.41,59.41,19300.0,51.0924,51.0924,51.0066,51.0066,19300.0
2013-01-16 15:20:00,59.42,59.43,59.41,59.42,21800.0,51.0151,51.0237,51.0066,51.0151,21800.0
2013-01-16 15:25:00,59.42,59.43,59.36,59.36,48700.0,51.0151,51.0237,50.9636,50.9636,48700.0
2013-01-16 15:30:00,59.35,59.39,59.34,59.39,30000.0,50.955,50.9894,50.9465,50.9894,30000.0
2013-01-16 15:35:00,59.39,59.43,59.38,59.43,15700.0,50.9894,51.0237,50.9808,51.0237,15700.0
2013-01-16 15:40:00,59.43,59.44,59.42,59.42,24300.0,51.0237,51.0323,51.0151,51.0151,24300.0
2013-01-16 15:45:00,59.43,59.44,59.4,59.42,20500.0,51.0237,51.0323,50.998,51.0151,20500.0
2013-01-16 15:50:00,59.43,59.43,59.4,59.43,32900.0,51.0237,51.0237,50.998,51.0237,32900.0
2013-01-16 15:55:00,59.43,59.43,59.39,59.42,65500.0,51.0237,51.0237,50.9894,51.0151,65500.0
2013-01-17 09:30:00,59.72,59.99,59.71,59.96,32000.0,51.2727,51.5045,51.2641,51.4788,32000.0
2013-01-17 09:35:00,59.96,59.98,59.85,59.93,12100.0,51.4788,51.4959,51.3843,51.453,12100.0
2013-01-17 09:40:00,59.91,59.94,59.85,59.87,10300.0,51.4358,51.4616,51.3843,51.4015,10300.0
2013-01-17 09:45:00,59.85,59.89,59.79,59.88,11300.0,51.3843,51.4187,51.3328,51.4101,11300.0
2013-01-17 09:50:00,59.89,59.97,59.89,59.96,9200.0,51.4187,51.4873,51.4187,51.4788,9200.0
2013-01-17 09:55:00,59.97,59.97,59.93,59.96,18800.0,51.4873,51.4873,51.453,51.4788,18800.0
2013-01-17 10:00:00,59.96,59.96,59.86,59.87,32300.0,51.4788,51.4788,51.3929,51.4015,32300.0
2013-01-17 10:05:00,59.88,59.98,59.87,59.96,114300.0,51.4101,51.4959,51.4015,51.4788,114300.0
2013-01-17 10:10:00,59.97,60.22,59.97,60.17,55300.0,51.4873,51.702,51.4873,51.6591,55300.0
2013-01-17 10:15:00,60.22,60.24,60.16,60.17,19400.0,51.702,51.7192,51.6505,51.6591,19400.0
2013-01-17 10:20:00,60.17,60.23,60.16,60.21,13000.0,51.6591,51.7106,51.6505,51.6934,13000.0
2013-01-17 10:25:00,60.22,60.33,60.21,60.32,24000.0,51.702,51.7964,51.6934,51.7878,24000.0
2013-01-17 10:30:00,60.31,60.41,60.3,60.4,24300.0,51.7793,51.8651,51.7707,51.8565,24300.0
2013-01-17 10:35:00,60.41,60.46,60.4,60.46,38100.0,51.8651,51.908,51.8565,51.908,38100.0
2013-01-17 10:40:00,60.46,60.57,60.45,60.55,42400.0,51.908,52.0025,51.8994,51.9853,42400.0
2013-01-17 10:45:00,60.55,60.55,60.47,60.53,47100.0,51.9853,51.9853,51.9166,51.9681,47100.0
2013-01-17 10:50:00,60.53,60.67,60.5,60.67,40100.0,51.9681,52.0883,51.9424,52.0883,40100.0
2013-01-17 10:55:00,60.66,60.67,60.62,60.62,25500.0,52.0797,52.0883,52.0454,52.0454,25500.0
2013-01-17 11:00:00,60.63,60.67,60.56,60.63,36700.0,52.054,52.0883,51.9939,52.054,36700.0
2013-01-17 11:05:00,60.64,60.69,60.63,60.65,34400.0,52.0626,52.1055,52.054,52.0712,34400.0
2013-01-17 11:10:00,60.66,60.69,60.65,60.68,15200.0,52.0797,52.1055,52.0712,52.0969,15200.0
2013-01-17 11:15:00,60.68,60.68,60.62,60.64,13900.0,52.0969,52.0969,52.0454,52.0626,13900.0
2013-01-17 11:20:00,60.64,60.66,60.63,60.66,26500.0,52.0626,52.0797,52.054,52.0797,26500.0
2013-01-17 11:25:00,60.66,60.74,60.66,60.68,13400.0,52.0797,52.1484,52.0797,52.0969,13400.0
2013-01-17 11:30:00,60.68,60.71,60.67,60.69,17900.0,52.0969,52.1227,52.0883,52.1055,17900.0
2013-01-17 11:35:00,60.7,60.72,60.68,60.71,37100.0,52.1141,52.1313,52.0969,52.1227,37100.0
2013-01-17 11:40:00,60.71,60.86,60.71,60.85,30500.0,52.1227,52.2515,52.1227,52.2429,30500.0
2013-01-17 11:45:00,60.85,60.97,60.82,60.96,50100.0,52.2429,52.3459,52.2171,52.3373,50100.0
2013-01-17 11:50:00,60.96,61.13,60.95,61.12,87000.0,52.3373,52.4833,52.3287,52.4747,87000.0
2013-01-17 11:55:00,61.12,61.17,60.95,60.98,32500.0,52.4747,52.5176,52.3287,52.3545,32500.0
2013-01-17 12:00:00,60.97,60.97,60.83,60.83,9400.0,52.3459,52.3459,52.2257,52.2257,9400.0
2013-01-17 12:05:00,60.84,60.89,60.83,60.85,68300.0,52.2343,52.2772,52.2257,52.2429,68300.0
2013-01-17 12:10:00,60.85,60.85,60.75,60.76,15300.0,52.2429,52.2429,52.157,52.1656,15300.0
2013-01-17 12:15:00,60.76,60.8,60.73,60.78,9900.0,52.1656,52.1999,52.1398,52.1828,9900.0
2013-01-17 12:20:00,60.77,60.82,60.77,60.82,7500.0,52.1742,52.2171,52.1742,52.2171,7500.0
2013-01-17 12:25:00,60.81,60.85,60.8,60.85,9700.0,52.2085,52.2429,52.1999,52.2429,9700.0
2013-01-17 12:30:00,60.85,60.89,60.84,60.89,13500.0,52.2429,52.2772,52.2343,52.2772,13500.0
2013-01-17 12:35:00,60.88,60.92,60.86,60.89,12000.0,52.2686,52.303,52.2515,52.2772,12000.0
2013-01-17 12:40:00,60.9,60.9,60.83,60.87,10400.0,52.2858,52.2858,52.2257,52.26,10400.0
2013-01-17 12:45:00,60.87,60.92,60.86,60.91,31500.0,52.26,52.303,52.2515,52.2944,31500.0
2013-01-17 12:50:00,60.9,60.92,60.9,60.92,4600.0,52.2858,52.303,52.2858,52.303,4600.0
2013-01-17 12:55:00,60.92,60.93,60.85,60.89,8500.0,52.303,52.3116,52.2429,52.2772,8500.0
2013-01-17 13:00:00,60.88,60.89,60.8,60.8,20300.0,52.2686,52.2772,52.1999,52.1999,20300.0
2013-01-17 13:05:00,60.8,60.8,60.78,60.8,14600.0,52.1999,52.1999,52.1828,52.1999,14600.0
2013-01-17 13:10:00,60.79,60.8,60.74,60.75,15600.0,52.1914,52.1999,52.1484,52.157,15600.0
2013-01-17 13:15:00,60.76,60.79,60.76,60.79,14300.0,52.1656,52.1914,52.1656,52.1914,14300.0
2013-01-17 13:20:00,60.8,60.8,60.75,60.78,13200.0,52.1999,52.1999,52.157,52.1828,13200.0
2013-01-17 13:25:00,60.78,60.86,60.74,60.83,26100.0,52.1828,52.2515,52.1484,52.2257,26100.0
2013-01-17 13:30:00,60.84,60.84,60.8,60.8,6400.0,52.2343,52.2343,52.1999,52.1999,6400.0
2013-01-17 13:35:00,60.8,60.82,60.8,60.8,10900.0,52.1999,52.2171,52.1999,52.1999,10900.0
2013-01-17 13:40:00,60.81,60.93,60.8,60.92,14700.0,52.2085,52.3116,52.1999,52.303,14700.0
2013-01-17 13:45:00,60.92,60.99,60.92,60.97,24900.0,52.303,52.3631,52.303,52.3459,24900.0
2013-01-17 13:50:00,60.97,61.03,60.94,61.02,79700.0,52.3459,52.3974,52.3201,52.3888,79700.0
2013-01-17 13:55:00,61.01,61.16,61.01,61.16,43100.0,52.3802,52.509,52.3802,52.509,43100.0
2013-01-17 14:00:00,61.14,61.16,61.11,61.15,22500.0,52.4918,52.509,52.4661,52.5004,22500.0
2013-01-17 14:05:00,61.15,61.15,61.06,61.07,20900.0,52.5004,52.5004,52.4232,52.4318,20900.0
2013-01-17 14:10:00,61.07,61.15,61.06,61.14,18900.0,52.4318,52.5004,52.4232,52.4918,18900.0
2013-01-17 14:15:00,61.13,61.16,61.12,61.12,14600.0,52.4833,52.509,52.4747,52.4747,14600.0
2013-01-17 14:20:00,61.12,61.14,61.09,61.11,11600.0,52.4747,52.4918,52.4489,52.4661,11600.0
2013-01-17 14:25:00,61.11,61.12,61.03,61.04,13400.0,52.4661,52.4747,52.3974,52.406,13400.0
2013-01-17 14:30:00,61.04,61.04,60.98,60.99,8500.0,52.406,52.406,52.3545,52.3631,8500.0
2013-01-17 14:35:00,60.98,60.98,60.93,60.93,6800.0,52.3545,52.3545,52.3116,52.3116,6800.0
2013-01-17 14:40:00,60.94,61.03,60.94,60.97,20400.0,52.3201,52.3974,52.3201,52.3459,20400.0
2013-01-17 14:45:00,60.97,61.02,60.95,60.98,20400.0,52.3459,52.3888,52.3287,52.3545,20400.0
2013-01-17 14:50:00,60.98,60.98,60.91,60.92,16200.0,52.3545,52.3545,52.2944,52.303,16200.0
2013-01-17 14:55:00,60.92,60.93,60.84,60.86,20200.0,52.303,52.3116,52.2343,52.2515,20200.0
2013-01-17 15:00:00,60.85,60.89,60.84,60.87,17800.0,52.2429,52.2772,52.2343,52.26,17800.0
2013-01-17 15:05:00,60.87,60.89,60.85,60.86,17200.0,52.26,52.2772,52.2429,52.2515,17200.0
2013-01-17 15:10:00,60.86,60.87,60.83,60.85,24400.0,52.2515,52.26,52.2257,52.2429,24400.0
2013-01-17 15:15:00,60.84,60.85,60.84,60.84,13500.0,52.2343,52.2429,52.2343,52.2343,13500.0
2013-01-17 15:20:00,60.84,60.85,60.82,60.84,20500.0,52.2343,52.2429,52.2171,52.2343,20500.0
2013-01-17 15:25:00,60.83,60.84,60.82,60.84,20300.0,52.2257,52.2343,52.2171,52.2343,20300.0
2013-01-17 15:30:00,60.84,60.84,60.8,60.82,28500.0,52.2343,52.2343,52.1999,52.2171,28500.0
2013-01-17 15:35:00,60.82,60.82,60.79,60.8,35900.0,52.2171,52.2171,52.1914,52.1999,35900.0
2013-01-17 15:40:00,60.8,60.82,60.75,60.76,40900.0,52.1999,52.2171,52.157,52.1656,40900.0
2013-01-17 15:45:00,60.75,60.76,60.73,60.73,60700.0,52.157,52.1656,52.1398,52.1398,60700.0
2013-01-17 15:50:00,60.73,60.73,60.62,60.65,72800.0,52.1398,52.1398,52.0454,52.0712,72800.0
2013-01-17 15:55:00,60.64,60.68,60.62,60.63,122500.0,52.0626,52.0969,52.0454,52.054,122500.0
2013-01-18 09:30:00,60.73,61.15,60.48,61.0,353900.0,52.1398,52.5004,51.9252,52.3717,353900.0
2013-01-18 09:35:00,61.06,61.08,60.8,60.92,54700.0,52.4232,52.4403,52.1999,52.303,54700.0
2013-01-18 09:40:00,60.91,60.91,60.57,60.59,24400.0,52.2944,52.2944,52.0025,52.0196,24400.0
2013-01-18 09:45:00,60.59,60.63,60.53,60.59,166400.0,52.0196,52.054,51.9681,52.0196,166400.0
2013-01-18 09:50:00,60.58,60.63,60.55,60.57,22100.0,52.0111,52.054,51.9853,52.0025,22100.0
2013-01-18 09:55:00,60.58,60.65,60.55,60.62,30900.0,52.0111,52.0712,51.9853,52.0454,30900.0
2013-01-18 10:00:00,60.64,60.71,60.59,60.6,23000.0,52.0626,52.1227,52.0196,52.0282,23000.0
2013-01-18 10:05:00,60.6,60.65,60.58,60.64,17700.0,52.0282,52.0712,52.0111,52.0626,17700.0
2013-01-18 10:10:00,60.64,60.73,60.62,60.73,15100.0,52.0626,52.1398,52.0454,52.1398,15100.0
2013-01-18 10:15:00,60.72,60.74,60.67,60.74,13300.0,52.1313,52.1484,52.0883,52.1484,13300.0
2013-01-18 10:20:00,60.74,60.79,60.74,60.79,9900.0,52.1484,52.1914,52.1484,52.1914,9900.0
2013-01-18 10:25:00,60.79,60.84,60.77,60.81,18500.0,52.1914,52.2343,52.1742,52.2085,18500.0
2013-01-18 10:30:00,60.81,60.88,60.8,60.86,24600.0,52.2085,52.2686,52.1999,52.2515,24600.0
2013-01-18 10:35:00,60.86,60.93,60.86,60.91,20000.0,52.2515,52.3116,52.2515,52.2944,20000.0
2013-01-18 10:40:00,60.91,60.92,60.82,60.82,18100.0,52.2944,52.303,52.2171,52.2171,18100.0
2013-01-18 10:45:00,60.83,60.89,60.83,60.88,8800.0,52.2257,52.2772,52.2257,52.2686,8800.0
2013-01-18 10:50:00,60.89,60.95,60.88,60.94,13600.0,52.2772,52.3287,52.2686,52.3201,13600.0
2013-01-18 10:55:00,60.93,60.99,60.93,60.96,26400.0,52.3116,52.3631,52.3116,52.3373,26400.0
2013-01-18 11:00:00,60.96,61.0,60.95,60.97,31100.0,52.3373,52.3717,52.3287,52.3459,31100.0
2013-01-18 11:05:00,60.96,60.96,60.89,60.9,16400.0,52.3373,52.3373,52.2772,52.2858,16400.0
2013-01-18 11:10:00,60.9,60.91,60.84,60.86,11900.0,52.2858,52.2944,52.2343,52.2515,11900.0
2013-01-18 11:15:00,60.86,60.93,60.82,60.93,62600.0,52.2515,52.3116,52.2171,52.3116,62600.0
2013-01-18 11:20:00,60.93,60.96,60.89,60.95,5400.0,52.3116,52.3373,52.2772,52.3287,5400.0
2013-01-18 11:25:00,60.96,61.0,60.95,60.99,10300.0,52.3373,52.3717,52.3287,52.3631,10300.0
2013-01-18 11:30:00,60.99,61.04,60.98,60.99,19800.0,52.3631,52.406,52.3545,52.3631,19800.0
2013-01-18 11:35:00,61.0,61.06,61.0,61.05,8600.0,52.3717,52.4232,52.3717,52.4146,8600.0
2013-01-18 11:40:00,61.02,61.04,60.99,61.02,18900.0,52.3888,52.406,52.3631,52.3888,18900.0
2013-01-18 11:45:00,61.0,61.04,60.98,61.02,13700.0,52.3717,52.406,52.3545,52.3888,13700.0
2013-01-18 11:50:00,61.02,61.05,61.02,61.05,8900.0,52.3888,52.4146,52.3888,52.4146,8900.0
2013-01-18 11:55:00,61.05,61.11,61.04,61.09,6300.0,52.4146,52.4661,52.406,52.4489,6300.0
2013-01-18 12:00:00,61.09,61.11,61.07,61.09,11700.0,52.4489,52.4661,52.4318,52.4489,11700.0
2013-01-18 12:05:00,61.1,61.13,61.08,61.12,9400.0,52.4575,52.4833,52.4403,52.4747,9400.0
2013-01-18 12:10:00,61.12,61.18,61.1,61.11,15200.0,52.4747,52.5262,52.4575,52.4661,15200.0
2013-01-18 12:15:00,61.11,61.11,61.04,61.09,10800.0,52.4661,52.4661,52.406,52.4489,10800.0
2013-01-18 12:20:00,61.09,61.11,61.06,61.07,8800.0,52.4489,52.4661,52.4232,52.4318,8800.0
2013-01-18 12:25:00,61.07,61.09,61.07,61.09,5000.0,52.4318,52.4489,52.4318,52.4489,5000.0
2013-01-18 12:30:00,61.1,61.22,61.08,61.21,22600.0,52.4575,52.5605,52.4403,52.5519,22600.0
2013-01-18 12:35:00,61.21,61.24,61.17,61.2,13700.0,52.5519,52.5777,52.5176,52.5434,13700.0
2013-01-18 12:40:00,61.19,61.22,61.19,61.19,14400.0,52.5348,52.5605,52.5348,52.5348,14400.0
2013-01-18 12:45:00,61.19,61.23,61.17,61.23,7400.0,52.5348,52.5691,52.5176,52.5691,7400.0
2013-01-18 12:50:00,61.22,61.28,61.18,61.25,87100.0,52.5605,52.612,52.5262,52.5863,87100.0
2013-01-18 12:55:00,61.25,61.26,61.16,61.16,30200.0,52.5863,52.5949,52.509,52.509,30200.0
2013-01-18 13:00:00,61.16,61.17,61.15,61.16,22100.0,52.509,52.5176,52.5004,52.509,22100.0
2013-01-18 13:05:00,61.16,61.17,61.15,61.17,21100.0,52.509,52.5176,52.5004,52.5176,21100.0
2013-01-18 13:10:00,61.16,61.19,61.16,61.16,11300.0,52.509,52.5348,52.509,52.509,11300.0
2013-01-18 13:15:00,61.17,61.29,61.16,61.28,13500.0,52.5176,52.6206,52.509,52.612,13500.0
2013-01-18 13:20:00,61.29,61.35,61.29,61.35,17200.0,52.6206,52.6721,52.6206,52.6721,17200.0
2013-01-18 13:25:00,61.35,61.35,61.31,61.32,10400.0,52.6721,52.6721,52.6378,52.6464,10400.0
2013-01-18 13:30:00,61.31,61.33,61.25,61.25,10400.0,52.6378,52.655,52.5863,52.5863,10400.0
2013-01-18 13:35:00,61.25,61.26,61.23,61.26,5900.0,52.5863,52.5949,52.5691,52.5949,5900.0
2013-01-18 13:40:00,61.26,61.3,61.26,61.29,9400.0,52.5949,52.6292,52.5949,52.6206,9400.0
2013-01-18 13:45:00,61.29,61.3,61.25,61.26,14200.0,52.6206,52.6292,52.5863,52.5949,14200.0
2013-01-18 13:50:00,61.26,61.27,61.2,61.21,15200.0,52.5949,52.6035,52.5434,52.5519,15200.0
2013-01-18 13:55:00,61.22,61.23,61.17,61.21,17800.0,52.5605,52.5691,52.5176,52.5519,17800.0
2013-01-18 14:00:00,61.2,61.21,61.17,61.19,9300.0,52.5434,52.5519,52.5176,52.5348,9300.0
2013-01-18 14:05:00,61.18,61.19,61.16,61.16,10000.0,52.5262,52.5348,52.509,52.509,10000.0
2013-01-18 14:10:00,61.16,61.23,61.16,61.22,11400.0,52.509,52.5691,52.509,52.5605,11400.0
2013-01-18 14:15:00,61.22,61.23,61.22,61.22,10100.0,52.5605,52.5691,52.5605,52.5605,10100.0
2013-01-18 14:20:00,61.22,61.27,61.21,61.25,8800.0,52.5605,52.6035,52.5519,52.5863,8800.0
2013-01-18 14:25:00,61.26,61.31,61.25,61.31,12900.0,52.5949,52.6378,52.5863,52.6378,12900.0
2013-01-18 14:30:00,61.3,61.32,61.27,61.27,14100.0,52.6292,52.6464,52.6035,52.6035,14100.0
2013-01-18 14:35:00,61.28,61.3,61.27,61.27,8500.0,52.612,52.6292,52.6035,52.6035,8500.0
2013-01-18 14:40:00,61.27,61.3,61.26,61.27,19700.0,52.6035,52.6292,52.5949,52.6035,19700.0
2013-01-18 14:45:00,61.27,61.31,61.26,61.3,16500.0,52.6035,52.6378,52.5949,52.6292,16500.0
2013-01-18 14:50:00,61.31,61.33,61.29,61.31,21600.0,52.6378,52.655,52.6206,52.6378,21600.0
2013-01-18 14:55:00,61.32,61.33,61.28,61.28,21300.0,52.6464,52.655,52.612,52.612,21300.0
2013-01-18 15:00:00,61.27,61.29,61.24,61.25,12200.0,52.6035,52.6206,52.5777,52.5863,12200.0
2013-01-18 15:05:00,61.25,61.27,61.24,61.27,10300.0,52.5863,52.6035,52.5777,52.6035,10300.0
2013-01-18 15:10:00,61.26,61.28,61.25,61.25,15500.0,52.5949,52.612,52.5863,52.5863,15500.0
2013-01-18 15:15:00,61.25,61.28,61.22,61.23,98800.0,52.5863,52.612,52.5605,52.5691,98800.0
2013-01-18 15:20:00,61.23,61.23,61.1,61.11,218200.0,52.5691,52.5691,52.4575,52.4661,218200.0
2013-01-18 15:25:00,61.12,61.21,61.11,61.21,53000.0,52.4747,52.5519,52.4661,52.5519,53000.0
2013-01-18 15:30:00,61.21,61.28,61.21,61.23,36000.0,52.5519,52.612,52.5519,52.5691,36000.0
2013-01-18 15:35:00,61.23,61.29,61.2,61.23,397000.0,52.5691,52.6206,52.5434,52.5691,397000.0
2013-01-18 15:40:00,61.23,61.32,61.23,61.31,27000.0,52.5691,52.6464,52.5691,52.6378,27000.0
2013-01-18 15:45:00,61.33,61.35,61.26,61.35,50100.0,52.655,52.6721,52.5949,52.6721,50100.0
2013-01-18 15:50:00,61.35,61.37,61.34,61.36,63800.0,52.6721,52.6893,52.6636,52.6807,63800.0
2013-01-18 15:55:00,61.36,61.56,61.36,61.54,356300.0,52.6807,52.8524,52.6807,52.8353,356300.0
2013-01-22 09:30:00,61.5,61.59,61.41,61.55,63100.0,52.8009,52.8782,52.7237,52.8439,63100.0
2013-01-22 09:35:00,61.53,61.56,61.32,61.32,14900.0,52.8267,52.8524,52.6464,52.6464,14900.0
2013-01-22 09:40:00,61.34,61.4,61.21,61.38,25500.0,52.6636,52.7151,52.5519,52.6979,25500.0
2013-01-22 09:45:00,61.37,61.4,61.26,61.39,31600.0,52.6893,52.7151,52.5949,52.7065,31600.0
2013-01-22 09:50:00,61.4,61.4,61.28,61.33,13400.0,52.7151,52.7151,52.612,52.655,13400.0
2013-01-22 09:55:00,61.35,61.4,61.3,61.3,11000.0,52.6721,52.7151,52.6292,52.6292,11000.0
2013-01-22 10:00:00,61.31,61.31,61.19,61.19,10400.0,52.6378,52.6378,52.5348,52.5348,10400.0
2013-01-22 10:05:00,61.2,61.28,61.19,61.28,4700.0,52.5434,52.612,52.5348,52.612,4700.0
2013-01-22 10:10:00,61.28,61.28,61.25,61.25,14000.0,52.612,52.612,52.5863,52.5863,14000.0
2013-01-22 10:15:00,61.25,61.32,61.25,61.27,19600.0,52.5863,52.6464,52.5863,52.6035,19600.0
2013-01-22 10:20:00,61.27,61.29,61.24,61.25,24400.0,52.6035,52.6206,52.5777,52.5863,24400.0
2013-01-22 10:25:00,61.24,61.28,61.19,61.22,19800.0,52.5777,52.612,52.5348,52.5605,19800.0
2013-01-22 10:30:00,61.22,61.28,61.22,61.27,9300.0,52.5605,52.612,52.5605,52.6035,9300.0
2013-01-22 10:35:00,61.26,61.31,61.25,61.3,11000.0,52.5949,52.6378,52.5863,52.6292,11000.0
2013-01-22 10:40:00,61.31,61.35,61.25,61.32,42500.0,52.6378,52.6721,52.5863,52.6464,42500.0
2013-01-22 10:45:00,61.34,61.34,61.29,61.31,6800.0,52.6636,52.6636,52.6206,52.6378,6800.0
2013-01-22 10:50:00,61.31,61.36,61.3,61.35,12800.0,52.6378,52.6807,52.6292,52.6721,12800.0
2013-01-22 10:55:00,61.35,61.39,61.35,61.37,12500.0,52.6721,52.7065,52.6721,52.6893,12500.0
2013-01-22 11:00:00,61.37,61.39,61.36,61.39,12200.0,52.6893,52.7065,52.6807,52.7065,12200.0
2013-01-22 11:05:00,61.39,61.43,61.37,61.39,43800.0,52.7065,52.7408,52.6893,52.7065,43800.0
2013-01-22 11:10:00,61.39,61.42,61.34,61.4,86800.0,52.7065,52.7322,52.6636,52.7151,86800.0
2013-01-22 11:15:00,61.4,61.45,61.39,61.45,10000.0,52.7151,52.758,52.7065,52.758,10000.0
2013-01-22 11:20:00,61.45,61.47,61.42,61.43,9100.0,52.758,52.7752,52.7322,52.7408,9100.0
2013-01-22 11:25:00,61.43,61.43,61.38,61.42,7100.0,52.7408,52.7408,52.6979,52.7322,7100.0
2013-01-22 11:30:00,61.42,61.44,61.36,61.37,11200.0,52.7322,52.7494,52.6807,52.6893,11200.0
2013-01-22 11:35:00,61.38,61.38,61.32,61.32,7900.0,52.6979,52.6979,52.6464,52.6464,7900.0
2013-01-22 11:40:00,61.33,61.36,61.33,61.35,9100.0,52.655,52.6807,52.655,52.6721,9100.0
2013-01-22 11:45:00,61.35,61.38,61.35,61.38,15900.0,52.6721,52.6979,52.6721,52.6979,15900.0
2013-01-22 11:50:00,61.38,61.43,61.37,61.43,9100.0,52.6979,52.7408,52.6893,52.7408,9100.0
2013-01-22 11:55:00,61.43,61.44,61.4,61.42,11000.0,52.7408,52.7494,52.7151,52.7322,11000.0
2013-01-22 12:00:00,61.41,61.44,61.4,61.43,72400.0,52.7237,52.7494,52.7151,52.7408,72400.0
2013-01-22 12:05:00,61.43,61.46,61.43,61.45,10800.0,52.7408,52.7666,52.7408,52.758,10800.0
2013-01-22 12:10:00,61.45,61.5,61.45,61.5,7700.0,52.758,52.8009,52.758,52.8009,7700.0
2013-01-22 12:15:00,61.5,61.56,61.5,61.56,13200.0,52.8009,52.8524,52.8009,52.8524,13200.0
2013-01-22 12:20:00,61.56,61.61,61.55,61.57,7900.0,52.8524,52.8954,52.8439,52.861,7900.0
2013-01-22 12:25:00,61.58,61.64,61.58,61.6,14400.0,52.8696,52.9211,52.8696,52.8868,14400.0
2013-01-22 12:30:00,61.6,61.62,61.59,61.61,10600.0,52.8868,52.904,52.8782,52.8954,10600.0
2013-01-22 12:35:00,61.61,61.62,61.56,61.56,14000.0,52.8954,52.904,52.8524,52.8524,14000.0
2013-01-22 12:40:00,61.57,61.57,61.51,61.56,21300.0,52.861,52.861,52.8095,52.8524,21300.0
2013-01-22 12:45:00,61.55,61.57,61.55,61.55,22500.0,52.8439,52.861,52.8439,52.8439,22500.0
2013-01-22 12:50:00,61.55,61.58,61.53,61.56,19900.0,52.8439,52.8696,52.8267,52.8524,19900.0
2013-01-22 12:55:00,61.57,61.62,61.57,61.57,26000.0,52.861,52.904,52.861,52.861,26000.0
2013-01-22 13:00:00,61.58,61.61,61.58,61.6,9700.0,52.8696,52.8954,52.8696,52.8868,9700.0
2013-01-22 13:05:00,61.6,61.6,61.55,61.55,13100.0,52.8868,52.8868,52.8439,52.8439,13100.0
2013-01-22 13:10:00,61.55,61.56,61.55,61.56,6600.0,52.8439,52.8524,52.8439,52.8524,6600.0
2013-01-22 13:15:00,61.55,61.57,61.55,61.56,14300.0,52.8439,52.861,52.8439,52.8524,14300.0
2013-01-22 13:20:00,61.55,61.64,61.55,61.6,24100.0,52.8439,52.9211,52.8439,52.8868,24100.0
2013-01-22 13:25:00,61.6,61.61,61.59,61.6,13500.0,52.8868,52.8954,52.8782,52.8868,13500.0
2013-01-22 13:30:00,61.6,61.6,61.52,61.55,17000.0,52.8868,52.8868,52.8181,52.8439,17000.0
2013-01-22 13:35:00,61.55,61.6,61.54,61.55,19900.0,52.8439,52.8868,52.8353,52.8439,19900.0
2013-01-22 13:40:00,61.56,61.57,61.54,61.55,9200.0,52.8524,52.861,52.8353,52.8439,9200.0
2013-01-22 13:45:00,61.56,61.58,61.55,61.58,10500.0,52.8524,52.8696,52.8439,52.8696,10500.0
2013-01-22 13:50:00,61.59,61.63,61.57,61.63,9600.0,52.8782,52.9125,52.861,52.9125,9600.0
2013-01-22 13:55:00,61.62,61.63,61.58,61.6,19900.0,52.904,52.9125,52.8696,52.8868,19900.0
2013-01-22 14:00:00,61.6,61.63,61.59,61.6,17300.0,52.8868,52.9125,52.8782,52.8868,17300.0
2013-01-22 14:05:00,61.6,61.62,61.58,61.59,18900.0,52.8868,52.904,52.8696,52.8782,18900.0
2013-01-22 14:10:00,61.58,61.62,61.57,61.59,32600.0,52.8696,52.904,52.861,52.8782,32600.0
2013-01-22 14:15:00,61.59,61.64,61.59,61.64,9300.0,52.8782,52.9211,52.8782,52.9211,9300.0
2013-01-22 14:20:00,61.63,61.69,61.62,61.67,18900.0,52.9125,52.9641,52.904,52.9469,18900.0
2013-01-22 14:25:00,61.67,61.67,61.62,61.63,11100.0,52.9469,52.9469,52.904,52.9125,11100.0
2013-01-22 14:30:00,61.62,61.67,61.62,61.67,17200.0,52.904,52.9469,52.904,52.9469,17200.0
2013-01-22 14:35:00,61.67,61.67,61.65,61.66,16100.0,52.9469,52.9469,52.9297,52.9383,16100.0
2013-01-22 14:40:00,61.65,61.67,61.65,61.65,12100.0,52.9297,52.9469,52.9297,52.9297,12100.0
2013-01-22 14:45:00,61.65,61.66,61.62,61.63,21000.0,52.9297,52.9383,52.904,52.9125,21000.0
2013-01-22 14:50:00,61.64,61.65,61.62,61.62,40300.0,52.9211,52.9297,52.904,52.904,40300.0
2013-01-22 14:55:00,61.62,61.64,61.61,61.62,15500.0,52.904,52.9211,52.8954,52.904,15500.0
2013-01-22 15:00:00,61.62,61.64,61.57,61.57,24000.0,52.904,52.9211,52.861,52.861,24000.0
2013-01-22 15:05:00,61.57,61.59,61.57,61.57,15700.0,52.861,52.8782,52.861,52.861,15700.0
2013-01-22 15:10:00,61.58,61.59,61.56,61.57,26600.0,52.8696,52.8782,52.8524,52.861,26600.0
2013-01-22 15:15:00,61.57,61.62,61.56,61.6,15400.0,52.861,52.904,52.8524,52.8868,15400.0
2013-01-22 15:20:00,61.6,61.63,61.57,61.57,24900.0,52.8868,52.9125,52.861,52.861,24900.0
2013-01-22 15:25:00,61.58,61.62,61.58,61.58,23900.0,52.8696,52.904,52.8696,52.8696,23900.0
2013-01-22 15:30:00,61.57,61.61,61.56,61.56,17100.0,52.861,52.8954,52.8524,52.8524,17100.0
2013-01-22 15:35:00,61.56,61.6,61.56,61.59,15300.0,52.8524,52.8868,52.8524,52.8782,15300.0
2013-01-22 15:40:00,61.59,61.61,61.58,61.61,19900.0,52.8782,52.8954,52.8696,52.8954,19900.0
2013-01-22 15:45:00,61.6,61.61,61.56,61.58,26900.0,52.8868,52.8954,52.8524,52.8696,26900.0
2013-01-22 15:50:00,61.58,61.63,61.58,61.63,40200.0,52.8696,52.9125,52.8696,52.9125,40200.0
2013-01-22 15:55:00,61.63,61.72,61.63,61.71,65200.0,52.9125,52.9898,52.9125,52.9812,65200.0
2013-01-23 09:30:00,61.63,61.76,61.55,61.71,61700.0,52.9125,53.0242,52.8439,52.9812,61700.0
2013-01-23 09:35:00,61.71,61.75,61.71,61.73,16100.0,52.9812,53.0156,52.9812,52.9984,16100.0
2013-01-23 09:40:00,61.72,61.8,61.71,61.8,7000.0,52.9898,53.0585,52.9812,53.0585,7000.0
2013-01-23 09:45:00,61.77,61.77,61.67,61.67,21300.0,53.0327,53.0327,52.9469,52.9469,21300.0
2013-01-23 09:50:00,61.67,61.68,61.51,61.55,25100.0,52.9469,52.9555,52.8095,52.8439,25100.0
2013-01-23 09:55:00,61.52,61.52,61.35,61.42,15300.0,52.8181,52.8181,52.6721,52.7322,15300.0
2013-01-23 10:00:00,61.43,61.44,61.3,61.31,14200.0,52.7408,52.7494,52.6292,52.6378,14200.0
2013-01-23 10:05:00,61.32,61.34,61.25,61.31,13000.0,52.6464,52.6636,52.5863,52.6378,13000.0
2013-01-23 10:10:00,61.32,61.41,61.31,61.41,9600.0,52.6464,52.7237,52.6378,52.7237,9600.0
2013-01-23 10:15:00,61.41,61.44,61.36,61.38,11100.0,52.7237,52.7494,52.6807,52.6979,11100.0
2013-01-23 10:20:00,61.37,61.39,61.28,61.3,18400.0,52.6893,52.7065,52.612,52.6292,18400.0
2013-01-23 10:25:00,61.31,61.4,61.3,61.39,28600.0,52.6378,52.7151,52.6292,52.7065,28600.0
2013-01-23 10:30:00,61.4,61.4,61.29,61.29,7700.0,52.7151,52.7151,52.6206,52.6206,7700.0
2013-01-23 10:35:00,61.3,61.36,61.29,61.36,7900.0,52.6292,52.6807,52.6206,52.6807,7900.0
2013-01-23 10:40:00,61.37,61.37,61.34,61.34,5600.0,52.6893,52.6893,52.6636,52.6636,5600.0
2013-01-23 10:45:00,61.35,61.46,61.35,61.44,18200.0,52.6721,52.7666,52.6721,52.7494,18200.0
2013-01-23 10:50:00,61.44,61.49,61.38,61.44,19000.0,52.7494,52.7923,52.6979,52.7494,19000.0
2013-01-23 10:55:00,61.46,61.5,61.44,61.5,7500.0,52.7666,52.8009,52.7494,52.8009,7500.0
2013-01-23 11:00:00,61.5,61.65,61.5,61.61,32500.0,52.8009,52.9297,52.8009,52.8954,32500.0
2013-01-23 11:05:00,61.59,61.71,61.58,61.7,18000.0,52.8782,52.9812,52.8696,52.9726,18000.0
2013-01-23 11:10:00,61.69,61.7,61.6,61.62,15500.0,52.9641,52.9726,52.8868,52.904,15500.0
2013-01-23 11:15:00,61.61,61.64,61.61,61.63,7400.0,52.8954,52.9211,52.8954,52.9125,7400.0
2013-01-23 11:20:00,61.62,61.65,61.61,61.63,17700.0,52.904,52.9297,52.8954,52.9125,17700.0
2013-01-23 11:25:00,61.62,61.64,61.56,61.56,16200.0,52.904,52.9211,52.8524,52.8524,16200.0
2013-01-23 11:30:00,61.56,61.6,61.55,61.6,9600.0,52.8524,52.8868,52.8439,52.8868,9600.0
2013-01-23 11:35:00,61.59,61.6,61.57,61.58,8600.0,52.8782,52.8868,52.861,52.8696,8600.0
2013-01-23 11:40:00,61.58,61.61,61.56,61.6,56500.0,52.8696,52.8954,52.8524,52.8868,56500.0
2013-01-23 11:45:00,61.6,61.61,61.57,61.6,71800.0,52.8868,52.8954,52.861,52.8868,71800.0
2013-01-23 11:50:00,61.6,61.67,61.6,61.62,11000.0,52.8868,52.9469,52.8868,52.904,11000.0
2013-01-23 11:55:00,61.62,61.67,61.61,61.65,19700.0,52.904,52.9469,52.8954,52.9297,19700.0
2013-01-23 12:00:00,61.66,61.73,61.66,61.7,34200.0,52.9383,52.9984,52.9383,52.9726,34200.0
2013-01-23 12:05:00,61.7,61.72,61.7,61.7,10700.0,52.9726,52.9898,52.9726,52.9726,10700.0
2013-01-23 12:10:00,61.71,61.75,61.7,61.75,21100.0,52.9812,53.0156,52.9726,53.0156,21100.0
2013-01-23 12:15:00,61.75,61.79,61.74,61.77,20600.0,53.0156,53.0499,53.007,53.0327,20600.0
2013-01-23 12:20:00,61.79,61.79,61.74,61.75,14300.0,53.0499,53.0499,53.007,53.0156,14300.0
2013-01-23 12:25:00,61.75,61.79,61.75,61.77,13700.0,53.0156,53.0499,53.0156,53.0327,13700.0
2013-01-23 12:30:00,61.76,61.78,61.74,61.75,24200.0,53.0242,53.0413,53.007,53.0156,24200.0
2013-01-23 12:35:00,61.75,61.79,61.74,61.75,35600.0,53.0156,53.0499,53.007,53.0156,35600.0
2013-01-23 12:40:00,61.75,61.76,61.73,61.74,19500.0,53.0156,53.0242,52.9984,53.007,19500.0
2013-01-23 12:45:00,61.76,61.76,61.69,61.7,10900.0,53.0242,53.0242,52.9641,52.9726,10900.0
2013-01-23 12:50:00,61.7,61.73,61.7,61.71,12200.0,52.9726,52.9984,52.9726,52.9812,12200.0
2013-01-23 12:55:00,61.7,61.78,61.7,61.78,10100.0,52.9726,53.0413,52.9726,53.0413,10100.0
2013-01-23 13:00:00,61.76,61.77,61.75,61.76,13400.0,53.0242,53.0327,53.0156,53.0242,13400.0
2013-01-23 13:05:00,61.76,61.82,61.76,61.8,9800.0,53.0242,53.0757,53.0242,53.0585,9800.0
2013-01-23 13:10:00,61.81,61.81,61.72,61.79,19000.0,53.0671,53.0671,52.9898,53.0499,19000.0
2013-01-23 13:15:00,61.8,61.82,61.78,61.78,9000.0,53.0585,53.0757,53.0413,53.0413,9000.0
2013-01-23 13:20:00,61.78,61.87,61.78,61.86,10900.0,53.0413,53.1186,53.0413,53.11,10900.0
2013-01-23 13:25:00,61.85,61.88,61.85,61.87,13100.0,53.1014,53.1272,53.1014,53.1186,13100.0
2013-01-23 13:30:00,61.86,61.87,61.85,61.85,13800.0,53.11,53.1186,53.1014,53.1014,13800.0
2013-01-23 13:35:00,61.86,61.9,61.86,61.89,19400.0,53.11,53.1443,53.11,53.1358,19400.0
2013-01-23 13:40:00,61.88,61.88,61.73,61.75,15300.0,53.1272,53.1272,52.9984,53.0156,15300.0
2013-01-23 13:45:00,61.76,61.77,61.72,61.72,13200.0,53.0242,53.0327,52.9898,52.9898,13200.0
2013-01-23 13:50:00,61.72,61.79,61.72,61.73,19500.0,52.9898,53.0499,52.9898,52.9984,19500.0
2013-01-23 13:55:00,61.74,61.82,61.73,61.8,201900.0,53.007,53.0757,52.9984,53.0585,201900.0
2013-01-23 14:00:00,61.8,61.82,61.73,61.74,20400.0,53.0585,53.0757,52.9984,53.007,20400.0
2013-01-23 14:05:00,61.74,61.77,61.73,61.75,12700.0,53.007,53.0327,52.9984,53.0156,12700.0
2013-01-23 14:10:00,61.75,61.76,61.73,61.73,11500.0,53.0156,53.0242,52.9984,52.9984,11500.0
2013-01-23 14:15:00,61.73,61.77,61.73,61.74,15400.0,52.9984,53.0327,52.9984,53.007,15400.0
2013-01-23 14:20:00,61.73,61.75,61.73,61.73,14200.0,52.9984,53.0156,52.9984,52.9984,14200.0
2013-01-23 14:25:00,61.74,61.8,61.73,61.76,15600.0,53.007,53.0585,52.9984,53.0242,15600.0
2013-01-23 14:30:00,61.76,61.78,61.75,61.75,15900.0,53.0242,53.0413,53.0156,53.0156,15900.0
2013-01-23 14:35:00,61.75,61.76,61.74,61.75,52200.0,53.0156,53.0242,53.007,53.0156,52200.0
2013-01-23 14:40:00,61.75,61.77,61.74,61.75,16600.0,53.0156,53.0327,53.007,53.0156,16600.0
2013-01-23 14:45:00,61.75,61.81,61.69,61.79,32300.0,53.0156,53.0671,52.9641,53.0499,32300.0
2013-01-23 14:50:00,61.79,61.83,61.79,61.82,16100.0,53.0499,53.0842,53.0499,53.0757,16100.0
2013-01-23 14:55:00,61.83,61.84,61.82,61.83,15300.0,53.0842,53.0928,53.0757,53.0842,15300.0
2013-01-23 15:00:00,61.84,61.88,61.84,61.85,28800.0,53.0928,53.1272,53.0928,53.1014,28800.0
2013-01-23 15:05:00,61.86,61.86,61.85,61.86,17900.0,53.11,53.11,53.1014,53.11,17900.0
2013-01-23 15:10:00,61.86,61.86,61.84,61.86,18700.0,53.11,53.11,53.0928,53.11,18700.0
2013-01-23 15:15:00,61.86,61.92,61.85,61.86,49600.0,53.11,53.1615,53.1014,53.11,49600.0
2013-01-23 15:20:00,61.86,61.86,61.82,61.82,39300.0,53.11,53.11,53.0757,53.0757,39300.0
2013-01-23 15:25:00,61.82,61.86,61.82,61.86,34400.0,53.0757,53.11,53.0757,53.11,34400.0
2013-01-23 15:30:00,61.85,61.86,61.81,61.81,49900.0,53.1014,53.11,53.0671,53.0671,49900.0
2013-01-23 15:35:00,61.81,61.82,61.75,61.76,31000.0,53.0671,53.0757,53.0156,53.0242,31000.0
2013-01-23 15:40:00,61.76,61.76,61.71,61.71,32300.0,53.0242,53.0242,52.9812,52.9812,32300.0
2013-01-23 15:45:00,61.71,61.73,61.7,61.73,44200.0,52.9812,52.9984,52.9726,52.9984,44200.0
2013-01-23 15:50:00,61.73,61.81,61.73,61.81,44700.0,52.9984,53.0671,52.9984,53.0671,44700.0
2013-01-23 15:55:00,61.8,61.9,61.79,61.87,115400.0,53.0585,53.1443,53.0499,53.1186,115400.0
2013-01-24 09:30:00,62.01,62.5,61.6,61.87,81500.0,53.2388,53.6595,52.8868,53.1186,81500.0
2013-01-24 09:35:00,61.98,62.42,61.88,62.42,29600.0,53.213,53.5908,53.1272,53.5908,29600.0
2013-01-24 09:40:00,62.42,62.85,62.42,62.8,80500.0,53.5908,53.96,53.5908,53.917,80500.0
2013-01-24 09:45:00,62.81,62.99,62.77,62.92,62800.0,53.9256,54.0802,53.8913,54.0201,62800.0
2013-01-24 09:50:00,62.91,62.96,62.76,62.92,44300.0,54.0115,54.0544,53.8827,54.0201,44300.0
2013-01-24 09:55:00,62.93,63.27,62.92,63.12,46200.0,54.0287,54.3206,54.0201,54.1918,46200.0
2013-01-24 10:00:00,63.11,63.11,62.88,62.9,24800.0,54.1832,54.1832,53.9857,54.0029,24800.0
2013-01-24 10:05:00,62.89,63.0,62.89,62.99,18600.0,53.9943,54.0888,53.9943,54.0802,18600.0
2013-01-24 10:10:00,62.99,63.0,62.77,62.81,20300.0,54.0802,54.0888,53.8913,53.9256,20300.0
2013-01-24 10:15:00,62.81,62.82,62.71,62.8,26000.0,53.9256,53.9342,53.8398,53.917,26000.0
2013-01-24 10:20:00,62.79,62.89,62.74,62.74,20800.0,53.9085,53.9943,53.8655,53.8655,20800.0
2013-01-24 10:25:00,62.72,62.86,62.72,62.83,21500.0,53.8484,53.9686,53.8484,53.9428,21500.0
2013-01-24 10:30:00,62.83,62.84,62.75,62.83,26600.0,53.9428,53.9514,53.8741,53.9428,26600.0
2013-01-24 10:35:00,62.84,62.88,62.8,62.84,17400.0,53.9514,53.9857,53.917,53.9514,17400.0
2013-01-24 10:40:00,62.84,62.94,62.83,62.92,21400.0,53.9514,54.0372,53.9428,54.0201,21400.0
2013-01-24 10:45:00,62.92,62.92,62.81,62.86,21500.0,54.0201,54.0201,53.9256,53.9686,21500.0
2013-01-24 10:50:00,62.86,62.94,62.75,62.78,23000.0,53.9686,54.0372,53.8741,53.8999,23000.0
2013-01-24 10:55:00,62.78,62.81,62.68,62.81,21800.0,53.8999,53.9256,53.814,53.9256,21800.0
2013-01-24 11:00:00,62.82,62.85,62.79,62.8,20500.0,53.9342,53.96,53.9085,53.917,20500.0
2013-01-24 11:05:00,62.81,62.81,62.77,62.8,17000.0,53.9256,53.9256,53.8913,53.917,17000.0
2013-01-24 11:10:00,62.8,62.88,62.8,62.88,13400.0,53.917,53.9857,53.917,53.9857,13400.0
2013-01-24 11:15:00,62.88,62.89,62.85,62.89,11400.0,53.9857,53.9943,53.96,53.9943,11400.0
2013-01-24 11:20:00,62.89,63.0,62.89,62.99,15200.0,53.9943,54.0888,53.9943,54.0802,15200.0
2013-01-24 11:25:00,62.98,63.0,62.94,62.99,14900.0,54.0716,54.0888,54.0372,54.0802,14900.0
2013-01-24 11:30:00,62.99,62.99,62.87,62.87,13900.0,54.0802,54.0802,53.9771,53.9771,13900.0
2013-01-24 11:35:00,62.88,62.88,62.86,62.87,7600.0,53.9857,53.9857,53.9686,53.9771,7600.0
2013-01-24 11:40:00,62.87,62.91,62.87,62.89,14500.0,53.9771,54.0115,53.9771,53.9943,14500.0
2013-01-24 11:45:00,62.89,62.91,62.88,62.88,10400.0,53.9943,54.0115,53.9857,53.9857,10400.0
2013-01-24 11:50:00,62.88,62.91,62.88,62.88,12900.0,53.9857,54.0115,53.9857,53.9857,12900.0
2013-01-24 11:55:00,62.88,62.94,62.87,62.91,13800.0,53.9857,54.0372,53.9771,54.0115,13800.0
2013-01-24 12:00:00,62.93,62.97,62.83,62.84,18800.0,54.0287,54.063,53.9428,53.9514,18800.0
2013-01-24 12:05:00,62.83,62.83,62.75,62.79,13000.0,53.9428,53.9428,53.8741,53.9085,13000.0
2013-01-24 12:10:00,62.8,62.86,62.79,62.86,19600.0,53.917,53.9686,53.9085,53.9686,19600.0
2013-01-24 12:15:00,62.87,62.92,62.85,62.92,15900.0,53.9771,54.0201,53.96,54.0201,15900.0
2013-01-24 12:20:00,62.92,63.0,62.92,62.98,22200.0,54.0201,54.0888,54.0201,54.0716,22200.0
2013-01-24 12:25:00,62.98,62.99,62.94,62.96,19200.0,54.0716,54.0802,54.0372,54.0544,19200.0
2013-01-24 12:30:00,62.97,62.97,62.9,62.96,18500.0,54.063,54.063,54.0029,54.0544,18500.0
2013-01-24 12:35:00,62.96,63.05,62.96,62.99,60300.0,54.0544,54.1317,54.0544,54.0802,60300.0
2013-01-24 12:40:00,63.0,63.03,62.95,62.95,21900.0,54.0888,54.1145,54.0458,54.0458,21900.0
2013-01-24 12:45:00,62.96,63.03,62.95,63.0,11900.0,54.0544,54.1145,54.0458,54.0888,11900.0
2013-01-24 12:50:00,63.01,63.03,63.0,63.02,9400.0,54.0973,54.1145,54.0888,54.1059,9400.0
2013-01-24 12:55:00,63.02,63.03,62.96,62.98,12200.0,54.1059,54.1145,54.0544,54.0716,12200.0
2013-01-24 13:00:00,63.0,63.03,62.95,62.96,15500.0,54.0888,54.1145,54.0458,54.0544,15500.0
2013-01-24 13:05:00,62.96,63.0,62.95,62.99,19200.0,54.0544,54.0888,54.0458,54.0802,19200.0
2013-01-24 13:10:00,62.98,63.03,62.98,63.0,11600.0,54.0716,54.1145,54.0716,54.0888,11600.0
2013-01-24 13:15:00,63.0,63.11,62.98,63.11,20100.0,54.0888,54.1832,54.0716,54.1832,20100.0
2013-01-24 13:20:00,63.11,63.2,63.11,63.19,19700.0,54.1832,54.2605,54.1832,54.2519,19700.0
2013-01-24 13:25:00,63.18,63.25,63.17,63.25,14200.0,54.2433,54.3034,54.2347,54.3034,14200.0
2013-01-24 13:30:00,63.23,63.24,63.13,63.16,11400.0,54.2862,54.2948,54.2004,54.2261,11400.0
2013-01-24 13:35:00,63.15,63.15,63.1,63.12,15500.0,54.2175,54.2175,54.1746,54.1918,15500.0
2013-01-24 13:40:00,63.1,63.1,63.03,63.08,13000.0,54.1746,54.1746,54.1145,54.1574,13000.0
2013-01-24 13:45:00,63.09,63.09,62.97,63.0,24500.0,54.166,54.166,54.063,54.0888,24500.0
2013-01-24 13:50:00,63.0,63.15,62.99,63.14,24500.0,54.0888,54.2175,54.0802,54.209,24500.0
2013-01-24 13:55:00,63.12,63.14,63.08,63.12,18200.0,54.1918,54.209,54.1574,54.1918,18200.0
2013-01-24 14:00:00,63.13,63.15,63.04,63.08,15500.0,54.2004,54.2175,54.1231,54.1574,15500.0
2013-01-24 14:05:00,63.08,63.12,63.06,63.12,12700.0,54.1574,54.1918,54.1403,54.1918,12700.0
2013-01-24 14:10:00,63.12,63.17,63.12,63.17,18200.0,54.1918,54.2347,54.1918,54.2347,18200.0
2013-01-24 14:15:00,63.17,63.17,63.11,63.11,11300.0,54.2347,54.2347,54.1832,54.1832,11300.0
2013-01-24 14:20:00,63.12,63.15,63.08,63.15,15100.0,54.1918,54.2175,54.1574,54.2175,15100.0
2013-01-24 14:25:00,63.15,63.15,63.11,63.12,18000.0,54.2175,54.2175,54.1832,54.1918,18000.0
2013-01-24 14:30:00,63.11,63.25,63.11,63.2,25700.0,54.1832,54.3034,54.1832,54.2605,25700.0
2013-01-24 14:35:00,63.21,63.24,63.18,63.2,24600.0,54.2691,54.2948,54.2433,54.2605,24600.0
2013-01-24 14:40:00,63.2,63.24,63.18,63.23,17200.0,54.2605,54.2948,54.2433,54.2862,17200.0
2013-01-24 14:45:00,63.24,63.27,63.24,63.26,18500.0,54.2948,54.3206,54.2948,54.312,18500.0
2013-01-24 14:50:00,63.26,63.27,63.2,63.23,19100.0,54.312,54.3206,54.2605,54.2862,19100.0
2013-01-24 14:55:00,63.22,63.23,63.16,63.17,13100.0,54.2776,54.2862,54.2261,54.2347,13100.0
2013-01-24 15:00:00,63.15,63.16,63.13,63.15,19600.0,54.2175,54.2261,54.2004,54.2175,19600.0
2013-01-24 15:05:00,63.14,63.15,63.1,63.14,26000.0,54.209,54.2175,54.1746,54.209,26000.0
2013-01-24 15:10:00,63.13,63.16,63.13,63.15,26200.0,54.2004,54.2261,54.2004,54.2175,26200.0
2013-01-24 15:15:00,63.14,63.15,63.13,63.15,17000.0,54.209,54.2175,54.2004,54.2175,17000.0
2013-01-24 15:20:00,63.15,63.16,63.14,63.16,33500.0,54.2175,54.2261,54.209,54.2261,33500.0
2013-01-24 15:25:00,63.16,63.19,63.15,63.19,28400.0,54.2261,54.2519,54.2175,54.2519,28400.0
2013-01-24 15:30:00,63.19,63.27,63.19,63.27,37800.0,54.2519,54.3206,54.2519,54.3206,37800.0
2013-01-24 15:35:00,63.27,63.41,63.26,63.41,70200.0,54.3206,54.4408,54.312,54.4408,70200.0
2013-01-24 15:40:00,63.41,63.53,63.39,63.53,118100.0,54.4408,54.5438,54.4236,54.5438,118100.0
2013-01-24 15:45:00,63.54,63.57,63.46,63.57,106500.0,54.5524,54.5781,54.4837,54.5781,106500.0
2013-01-24 15:50:00,63.56,63.65,63.51,63.63,153500.0,54.5695,54.6468,54.5266,54.6296,153500.0
2013-01-24 15:55:00,63.64,63.64,63.42,63.46,210800.0,54.6382,54.6382,54.4493,54.4837,210800.0
2013-01-25 09:30:00,63.75,63.81,63.57,63.81,61900.0,54.7327,54.7842,54.5781,54.7842,61900.0
2013-01-25 09:35:00,63.79,63.92,63.75,63.84,29100.0,54.767,54.8786,54.7327,54.8099,29100.0
2013-01-25 09:40:00,63.83,63.84,63.55,63.55,27000.0,54.8014,54.8099,54.561,54.561,27000.0
2013-01-25 09:45:00,63.56,63.67,63.55,63.61,26000.0,54.5695,54.664,54.561,54.6125,26000.0
2013-01-25 09:50:00,63.61,63.77,63.56,63.77,21500.0,54.6125,54.7498,54.5695,54.7498,21500.0
2013-01-25 09:55:00,63.78,63.9,63.77,63.89,29700.0,54.7584,54.8615,54.7498,54.8529,29700.0
2013-01-25 10:00:00,63.89,63.89,63.65,63.68,30200.0,54.8529,54.8529,54.6468,54.6726,30200.0
2013-01-25 10:05:00,63.68,63.71,63.63,63.67,41800.0,54.6726,54.6983,54.6296,54.664,41800.0
2013-01-25 10:10:00,63.67,63.74,63.61,63.61,29500.0,54.664,54.7241,54.6125,54.6125,29500.0
2013-01-25 10:15:00,63.61,63.67,63.6,63.66,17500.0,54.6125,54.664,54.6039,54.6554,17500.0
2013-01-25 10:20:00,63.65,63.66,63.54,63.54,65000.0,54.6468,54.6554,54.5524,54.5524,65000.0
2013-01-25 10:25:00,63.56,63.56,63.35,63.38,48200.0,54.5695,54.5695,54.3892,54.415,48200.0
2013-01-25 10:30:00,63.38,63.45,63.36,63.45,82200.0,54.415,54.4751,54.3978,54.4751,82200.0
2013-01-25 10:35:00,63.45,63.52,63.44,63.49,15900.0,54.4751,54.5352,54.4665,54.5094,15900.0
2013-01-25 10:40:00,63.48,63.51,63.42,63.42,22800.0,54.5009,54.5266,54.4493,54.4493,22800.0
2013-01-25 10:45:00,63.41,63.42,63.33,63.4,38900.0,54.4408,54.4493,54.3721,54.4322,38900.0
2013-01-25 10:50:00,63.4,63.42,63.39,63.42,21000.0,54.4322,54.4493,54.4236,54.4493,21000.0
2013-01-25 10:55:00,63.41,63.46,63.4,63.42,11600.0,54.4408,54.4837,54.4322,54.4493,11600.0
2013-01-25 11:00:00,63.42,63.56,63.4,63.56,27000.0,54.4493,54.5695,54.4322,54.5695,27000.0
2013-01-25 11:05:00,63.55,63.58,63.54,63.56,15400.0,54.561,54.5867,54.5524,54.5695,15400.0
2013-01-25 11:10:00,63.57,63.62,63.55,63.55,14800.0,54.5781,54.6211,54.561,54.561,14800.0
2013-01-25 11:15:00,63.55,63.58,63.54,63.57,29200.0,54.561,54.5867,54.5524,54.5781,29200.0
2013-01-25 11:20:00,63.57,63.58,63.43,63.43,13900.0,54.5781,54.5867,54.4579,54.4579,13900.0
2013-01-25 11:25:00,63.44,63.53,63.43,63.5,27700.0,54.4665,54.5438,54.4579,54.518,27700.0
2013-01-25 11:30:00,63.5,63.51,63.49,63.5,9100.0,54.518,54.5266,54.5094,54.518,9100.0
2013-01-25 11:35:00,63.5,63.59,63.5,63.58,13500.0,54.518,54.5953,54.518,54.5867,13500.0
2013-01-25 11:40:00,63.59,63.6,63.48,63.48,15800.0,54.5953,54.6039,54.5009,54.5009,15800.0
2013-01-25 11:45:00,63.47,63.48,63.44,63.45,9500.0,54.4923,54.5009,54.4665,54.4751,9500.0
2013-01-25 11:50:00,63.45,63.52,63.45,63.5,23500.0,54.4751,54.5352,54.4751,54.518,23500.0
2013-01-25 11:55:00,63.5,63.56,63.49,63.56,16700.0,54.518,54.5695,54.5094,54.5695,16700.0
2013-01-25 12:00:00,63.55,63.57,63.54,63.55,14000.0,54.561,54.5781,54.5524,54.561,14000.0
2013-01-25 12:05:00,63.56,63.73,63.55,63.71,23000.0,54.5695,54.7155,54.561,54.6983,23000.0
2013-01-25 12:10:00,63.71,63.8,63.71,63.8,24400.0,54.6983,54.7756,54.6983,54.7756,24400.0
2013-01-25 12:15:00,63.8,63.82,63.73,63.74,18000.0,54.7756,54.7928,54.7155,54.7241,18000.0
2013-01-25 12:20:00,63.76,63.76,63.67,63.67,11400.0,54.7413,54.7413,54.664,54.664,11400.0
2013-01-25 12:25:00,63.68,63.68,63.56,63.56,10500.0,54.6726,54.6726,54.5695,54.5695,10500.0
2013-01-25 12:30:00,63.56,63.6,63.56,63.6,6600.0,54.5695,54.6039,54.5695,54.6039,6600.0
2013-01-25 12:35:00,63.59,63.63,63.59,63.61,5300.0,54.5953,54.6296,54.5953,54.6125,5300.0
2013-01-25 12:40:00,63.61,63.66,63.61,63.64,5700.0,54.6125,54.6554,54.6125,54.6382,5700.0
2013-01-25 12:45:00,63.65,63.65,63.6,63.61,5500.0,54.6468,54.6468,54.6039,54.6125,5500.0
2013-01-25 12:50:00,63.61,63.64,63.59,63.63,7600.0,54.6125,54.6382,54.5953,54.6296,7600.0
2013-01-25 12:55:00,63.63,63.64,63.55,63.57,8800.0,54.6296,54.6382,54.561,54.5781,8800.0
2013-01-25 13:00:00,63.56,63.58,63.5,63.5,14600.0,54.5695,54.5867,54.518,54.518,14600.0
2013-01-25 13:05:00,63.51,63.54,63.5,63.51,6300.0,54.5266,54.5524,54.518,54.5266,6300.0
2013-01-25 13:10:00,63.51,63.56,63.5,63.51,10800.0,54.5266,54.5695,54.518,54.5266,10800.0
2013-01-25 13:15:00,63.51,63.55,63.51,63.52,7200.0,54.5266,54.561,54.5266,54.5352,7200.0
2013-01-25 13:20:00,63.51,63.54,63.5,63.54,4700.0,54.5266,54.5524,54.518,54.5524,4700.0
2013-01-25 13:25:00,63.54,63.56,63.53,63.54,10300.0,54.5524,54.5695,54.5438,54.5524,10300.0
2013-01-25 13:30:00,63.54,63.6,63.53,63.57,11300.0,54.5524,54.6039,54.5438,54.5781,11300.0
2013-01-25 13:35:00,63.57,63.57,63.51,63.57,14100.0,54.5781,54.5781,54.5266,54.5781,14100.0
2013-01-25 13:40:00,63.56,63.63,63.55,63.63,12400.0,54.5695,54.6296,54.561,54.6296,12400.0
2013-01-25 13:45:00,63.63,63.69,63.59,63.69,20200.0,54.6296,54.6812,54.5953,54.6812,20200.0
2013-01-25 13:50:00,63.69,63.75,63.69,63.73,12300.0,54.6812,54.7327,54.6812,54.7155,12300.0
2013-01-25 13:55:00,63.73,63.74,63.7,63.73,9500.0,54.7155,54.7241,54.6897,54.7155,9500.0
2013-01-25 14:00:00,63.72,63.76,63.72,63.75,16800.0,54.7069,54.7413,54.7069,54.7327,16800.0
2013-01-25 14:05:00,63.75,63.76,63.74,63.76,8300.0,54.7327,54.7413,54.7241,54.7413,8300.0
2013-01-25 14:10:00,63.76,63.76,63.74,63.75,16000.0,54.7413,54.7413,54.7241,54.7327,16000.0
2013-01-25 14:15:00,63.75,63.75,63.74,63.75,15300.0,54.7327,54.7327,54.7241,54.7327,15300.0
2013-01-25 14:20:00,63.75,63.76,63.74,63.75,14800.0,54.7327,54.7413,54.7241,54.7327,14800.0
2013-01-25 14:25:00,63.75,63.76,63.72,63.75,21500.0,54.7327,54.7413,54.7069,54.7327,21500.0
2013-01-25 14:30:00,63.75,63.76,63.74,63.75,13000.0,54.7327,54.7413,54.7241,54.7327,13000.0
2013-01-25 14:35:00,63.76,63.77,63.73,63.74,22100.0,54.7413,54.7498,54.7155,54.7241,22100.0
2013-01-25 14:40:00,63.75,63.75,63.64,63.64,12700.0,54.7327,54.7327,54.6382,54.6382,12700.0
2013-01-25 14:45:00,63.63,63.63,63.61,63.63,5500.0,54.6296,54.6296,54.6125,54.6296,5500.0
2013-01-25 14:50:00,63.63,63.65,63.61,63.62,18100.0,54.6296,54.6468,54.6125,54.6211,18100.0
2013-01-25 14:55:00,63.63,63.63,63.6,63.62,12600.0,54.6296,54.6296,54.6039,54.6211,12600.0
2013-01-25 15:00:00,63.62,63.63,63.6,63.61,13900.0,54.6211,54.6296,54.6039,54.6125,13900.0
2013-01-25 15:05:00,63.6,63.61,63.56,63.58,25900.0,54.6039,54.6125,54.5695,54.5867,25900.0
2013-01-25 15:10:00,63.59,63.6,63.55,63.56,15800.0,54.5953,54.6039,54.561,54.5695,15800.0
2013-01-25 15:15:00,63.57,63.61,63.57,63.6,11000.0,54.5781,54.6125,54.5781,54.6039,11000.0
2013-01-25 15:20:00,63.6,63.6,63.55,63.55,20600.0,54.6039,54.6039,54.561,54.561,20600.0
2013-01-25 15:25:00,63.55,63.59,63.54,63.58,23400.0,54.561,54.5953,54.5524,54.5867,23400.0
2013-01-25 15:30:00,63.58,63.62,63.52,63.53,27100.0,54.5867,54.6211,54.5352,54.5438,27100.0
2013-01-25 15:35:00,63.53,63.53,63.51,63.53,16400.0,54.5438,54.5438,54.5266,54.5438,16400.0
2013-01-25 15:40:00,63.52,63.52,63.49,63.49,25800.0,54.5352,54.5352,54.5094,54.5094,25800.0
2013-01-25 15:45:00,63.5,63.53,63.43,63.48,34600.0,54.518,54.5438,54.4579,54.5009,34600.0
2013-01-25 15:50:00,63.49,63.6,63.49,63.6,37800.0,54.5094,54.6039,54.5094,54.6039,37800.0
2013-01-25 15:55:00,63.6,63.62,63.45,63.59,273500.0,54.6039,54.6211,54.4751,54.5953,273500.0
2013-01-28 09:30:00,63.68,63.73,63.55,63.64,40500.0,54.6726,54.7155,54.561,54.6382,40500.0
2013-01-28 09:35:00,63.65,63.65,63.54,63.55,21200.0,54.6468,54.6468,54.5524,54.561,21200.0
2013-01-28 09:40:00,63.57,63.58,63.34,63.38,21200.0,54.5781,54.5867,54.3807,54.415,21200.0
2013-01-28 09:45:00,63.38,63.43,63.32,63.35,17200.0,54.415,54.4579,54.3635,54.3892,17200.0
2013-01-28 09:50:00,63.36,63.38,63.23,63.25,14900.0,54.3978,54.415,54.2862,54.3034,14900.0
2013-01-28 09:55:00,63.25,63.35,63.25,63.34,9200.0,54.3034,54.3892,54.3034,54.3807,9200.0
2013-01-28 10:00:00,63.32,63.4,63.31,63.39,29500.0,54.3635,54.4322,54.3549,54.4236,29500.0
2013-01-28 10:05:00,63.38,63.43,63.36,63.39,67500.0,54.415,54.4579,54.3978,54.4236,67500.0
2013-01-28 10:10:00,63.39,63.43,63.38,63.39,39900.0,54.4236,54.4579,54.415,54.4236,39900.0
2013-01-28 10:15:00,63.38,63.48,63.38,63.46,12000.0,54.415,54.5009,54.415,54.4837,12000.0
2013-01-28 10:20:00,63.45,63.47,63.4,63.45,11900.0,54.4751,54.4923,54.4322,54.4751,11900.0
2013-01-28 10:25:00,63.45,63.57,63.45,63.55,15500.0,54.4751,54.5781,54.4751,54.561,15500.0
2013-01-28 10:30:00,63.55,63.64,63.55,63.62,14800.0,54.561,54.6382,54.561,54.6211,14800.0
2013-01-28 10:35:00,63.62,63.62,63.59,63.6,13300.0,54.6211,54.6211,54.5953,54.6039,13300.0
2013-01-28 10:40:00,63.59,63.6,63.55,63.58,15500.0,54.5953,54.6039,54.561,54.5867,15500.0
2013-01-28 10:45:00,63.57,63.58,63.55,63.56,9200.0,54.5781,54.5867,54.561,54.5695,9200.0
2013-01-28 10:50:00,63.56,63.56,63.54,63.55,13600.0,54.5695,54.5695,54.5524,54.561,13600.0
2013-01-28 10:55:00,63.55,63.56,63.52,63.56,12700.0,54.561,54.5695,54.5352,54.5695,12700.0
2013-01-28 11:00:00,63.57,63.57,63.54,63.56,8800.0,54.5781,54.5781,54.5524,54.5695,8800.0
2013-01-28 11:05:00,63.55,63.55,63.51,63.52,9000.0,54.561,54.561,54.5266,54.5352,9000.0
2013-01-28 11:10:00,63.52,63.52,63.47,63.47,8400.0,54.5352,54.5352,54.4923,54.4923,8400.0
2013-01-28 11:15:00,63.47,63.47,63.42,63.42,10200.0,54.4923,54.4923,54.4493,54.4493,10200.0
2013-01-28 11:20:00,63.43,63.45,63.38,63.42,18300.0,54.4579,54.4751,54.415,54.4493,18300.0
2013-01-28 11:25:00,63.42,63.45,63.4,63.43,8000.0,54.4493,54.4751,54.4322,54.4579,8000.0
2013-01-28 11:30:00,63.45,63.48,63.4,63.44,15000.0,54.4751,54.5009,54.4322,54.4665,15000.0
2013-01-28 11:35:00,63.42,63.48,63.4,63.46,8100.0,54.4493,54.5009,54.4322,54.4837,8100.0
2013-01-28 11:40:00,63.45,63.48,63.45,63.46,9200.0,54.4751,54.5009,54.4751,54.4837,9200.0
2013-01-28 11:45:00,63.47,63.53,63.47,63.52,25500.0,54.4923,54.5438,54.4923,54.5352,25500.0
2013-01-28 11:50:00,63.52,63.58,63.52,63.57,10400.0,54.5352,54.5867,54.5352,54.5781,10400.0
2013-01-28 11:55:00,63.57,63.58,63.57,63.57,5700.0,54.5781,54.5867,54.5781,54.5781,5700.0
2013-01-28 12:00:00,63.57,63.58,63.56,63.57,8300.0,54.5781,54.5867,54.5695,54.5781,8300.0
2013-01-28 12:05:00,63.56,63.63,63.56,63.61,18400.0,54.5695,54.6296,54.5695,54.6125,18400.0
2013-01-28 12:10:00,63.61,63.67,63.61,63.66,10900.0,54.6125,54.664,54.6125,54.6554,10900.0
2013-01-28 12:15:00,63.67,63.69,63.65,63.68,9600.0,54.664,54.6812,54.6468,54.6726,9600.0
2013-01-28 12:20:00,63.69,63.69,63.58,63.6,8400.0,54.6812,54.6812,54.5867,54.6039,8400.0
2013-01-28 12:25:00,63.6,63.6,63.55,63.55,2900.0,54.6039,54.6039,54.561,54.561,2900.0
2013-01-28 12:30:00,63.55,63.55,63.47,63.47,8600.0,54.561,54.561,54.4923,54.4923,8600.0
2013-01-28 12:35:00,63.47,63.47,63.45,63.46,8800.0,54.4923,54.4923,54.4751,54.4837,8800.0
2013-01-28 12:40:00,63.45,63.46,63.44,63.44,5700.0,54.4751,54.4837,54.4665,54.4665,5700.0
2013-01-28 12:45:00,63.45,63.46,63.45,63.46,4300.0,54.4751,54.4837,54.4751,54.4837,4300.0
2013-01-28 12:50:00,63.46,63.52,63.45,63.52,18300.0,54.4837,54.5352,54.4751,54.5352,18300.0
2013-01-28 12:55:00,63.5,63.51,63.5,63.5,2800.0,54.518,54.5266,54.518,54.518,2800.0
2013-01-28 13:00:00,63.5,63.63,63.5,63.61,22200.0,54.518,54.6296,54.518,54.6125,22200.0
2013-01-28 13:05:00,63.6,63.61,63.59,63.61,15900.0,54.6039,54.6125,54.5953,54.6125,15900.0
2013-01-28 13:10:00,63.6,63.61,63.59,63.6,9700.0,54.6039,54.6125,54.5953,54.6039,9700.0
2013-01-28 13:15:00,63.6,63.61,63.59,63.6,8400.0,54.6039,54.6125,54.5953,54.6039,8400.0
2013-01-28 13:20:00,63.6,63.61,63.59,63.6,12400.0,54.6039,54.6125,54.5953,54.6039,12400.0
2013-01-28 13:25:00,63.61,63.62,63.6,63.62,5700.0,54.6125,54.6211,54.6039,54.6211,5700.0
2013-01-28 13:30:00,63.61,63.62,63.59,63.6,8800.0,54.6125,54.6211,54.5953,54.6039,8800.0
2013-01-28 13:35:00,63.6,63.64,63.6,63.63,7900.0,54.6039,54.6382,54.6039,54.6296,7900.0
2013-01-28 13:40:00,63.62,63.63,63.6,63.6,4200.0,54.6211,54.6296,54.6039,54.6039,4200.0
2013-01-28 13:45:00,63.6,63.62,63.59,63.6,6900.0,54.6039,54.6211,54.5953,54.6039,6900.0
2013-01-28 13:50:00,63.61,63.62,63.6,63.62,6500.0,54.6125,54.6211,54.6039,54.6211,6500.0
2013-01-28 13:55:00,63.61,63.66,63.6,63.66,14500.0,54.6125,54.6554,54.6039,54.6554,14500.0
2013-01-28 14:00:00,63.66,63.7,63.63,63.64,11300.0,54.6554,54.6897,54.6296,54.6382,11300.0
2013-01-28 14:05:00,63.65,63.66,63.64,63.66,11100.0,54.6468,54.6554,54.6382,54.6554,11100.0
2013-01-28 14:10:00,63.67,63.69,63.64,63.66,21700.0,54.664,54.6812,54.6382,54.6554,21700.0
2013-01-28 14:15:00,63.66,63.67,63.64,63.65,3900.0,54.6554,54.664,54.6382,54.6468,3900.0
2013-01-28 14:20:00,63.65,63.65,63.62,63.62,4700.0,54.6468,54.6468,54.6211,54.6211,4700.0
2013-01-28 14:25:00,63.61,63.62,63.58,63.6,10900.0,54.6125,54.6211,54.5867,54.6039,10900.0
2013-01-28 14:30:00,63.6,63.62,63.57,63.59,13800.0,54.6039,54.6211,54.5781,54.5953,13800.0
2013-01-28 14:35:00,63.59,63.61,63.59,63.6,14400.0,54.5953,54.6125,54.5953,54.6039,14400.0
2013-01-28 14:40:00,63.61,63.61,63.59,63.6,11200.0,54.6125,54.6125,54.5953,54.6039,11200.0
2013-01-28 14:45:00,63.59,63.64,63.59,63.64,11500.0,54.5953,54.6382,54.5953,54.6382,11500.0
2013-01-28 14:50:00,63.63,63.65,63.59,63.65,13500.0,54.6296,54.6468,54.5953,54.6468,13500.0
2013-01-28 14:55:00,63.64,63.66,63.64,63.65,11000.0,54.6382,54.6554,54.6382,54.6468,11000.0
2013-01-28 15:00:00,63.65,63.65,63.63,63.64,4800.0,54.6468,54.6468,54.6296,54.6382,4800.0
2013-01-28 15:05:00,63.64,63.7,63.62,63.7,65900.0,54.6382,54.6897,54.6211,54.6897,65900.0
2013-01-28 15:10:00,63.7,63.73,63.68,63.72,24300.0,54.6897,54.7155,54.6726,54.7069,24300.0
2013-01-28 15:15:00,63.71,63.71,63.69,63.69,12100.0,54.6983,54.6983,54.6812,54.6812,12100.0
2013-01-28 15:20:00,63.7,63.7,63.63,63.64,39400.0,54.6897,54.6897,54.6296,54.6382,39400.0
2013-01-28 15:25:00,63.65,63.68,63.64,63.64,14100.0,54.6468,54.6726,54.6382,54.6382,14100.0
2013-01-28 15:30:00,63.63,63.65,63.58,63.6,16800.0,54.6296,54.6468,54.5867,54.6039,16800.0
2013-01-28 15:35:00,63.6,63.6,63.57,63.58,16100.0,54.6039,54.6039,54.5781,54.5867,16100.0
2013-01-28 15:40:00,63.57,63.61,63.53,63.61,28000.0,54.5781,54.6125,54.5438,54.6125,28000.0
2013-01-28 15:45:00,63.6,63.71,63.6,63.71,35100.0,54.6039,54.6983,54.6039,54.6983,35100.0
2013-01-28 15:50:00,63.7,63.71,63.66,63.66,75300.0,54.6897,54.6983,54.6554,54.6554,75300.0
2013-01-28 15:55:00,63.66,63.85,63.65,63.81,200500.0,54.6554,54.8185,54.6468,54.7842,200500.0
2013-01-29 09:30:00,63.67,63.73,63.54,63.59,24700.0,54.664,54.7155,54.5524,54.5953,24700.0
2013-01-29 09:35:00,63.63,63.75,63.63,63.73,7600.0,54.6296,54.7327,54.6296,54.7155,7600.0
2013-01-29 09:40:00,63.7,63.7,63.59,63.62,7200.0,54.6897,54.6897,54.5953,54.6211,7200.0
2013-01-29 09:45:00,63.63,63.65,63.58,63.6,11000.0,54.6296,54.6468,54.5867,54.6039,11000.0
2013-01-29 09:50:00,63.57,63.66,63.56,63.66,24800.0,54.5781,54.6554,54.5695,54.6554,24800.0
2013-01-29 09:55:00,63.66,63.68,63.63,63.64,7500.0,54.6554,54.6726,54.6296,54.6382,7500.0
2013-01-29 10:00:00,63.62,63.62,63.49,63.52,19800.0,54.6211,54.6211,54.5094,54.5352,19800.0
2013-01-29 10:05:00,63.52,63.52,63.46,63.5,20100.0,54.5352,54.5352,54.4837,54.518,20100.0
2013-01-29 10:10:00,63.5,63.57,63.49,63.55,16900.0,54.518,54.5781,54.5094,54.561,16900.0
2013-01-29 10:15:00,63.56,63.68,63.56,63.68,8700.0,54.5695,54.6726,54.5695,54.6726,8700.0
2013-01-29 10:20:00,63.68,63.81,63.68,63.8,9300.0,54.6726,54.7842,54.6726,54.7756,9300.0
2013-01-29 10:25:00,63.8,63.83,63.8,63.82,21300.0,54.7756,54.8014,54.7756,54.7928,21300.0
2013-01-29 10:30:00,63.82,63.87,63.78,63.8,17000.0,54.7928,54.8357,54.7584,54.7756,17000.0
2013-01-29 10:35:00,63.8,63.8,63.74,63.76,7400.0,54.7756,54.7756,54.7241,54.7413,7400.0
2013-01-29 10:40:00,63.76,63.8,63.75,63.78,9800.0,54.7413,54.7756,54.7327,54.7584,9800.0
2013-01-29 10:45:00,63.79,63.8,63.78,63.78,4400.0,54.767,54.7756,54.7584,54.7584,4400.0
2013-01-29 10:50:00,63.78,63.79,63.78,63.79,5100.0,54.7584,54.767,54.7584,54.767,5100.0
2013-01-29 10:55:00,63.79,63.8,63.76,63.76,16600.0,54.767,54.7756,54.7413,54.7413,16600.0
2013-01-29 11:00:00,63.76,63.81,63.75,63.81,5100.0,54.7413,54.7842,54.7327,54.7842,5100.0
2013-01-29 11:05:00,63.82,63.82,63.79,63.8,3900.0,54.7928,54.7928,54.767,54.7756,3900.0
2013-01-29 11:10:00,63.81,63.81,63.76,63.8,9400.0,54.7842,54.7842,54.7413,54.7756,9400.0
2013-01-29 11:15:00,63.8,63.93,63.79,63.9,32800.0,54.7756,54.8872,54.767,54.8615,32800.0
2013-01-29 11:20:00,63.9,63.99,63.9,63.98,7700.0,54.8615,54.9387,54.8615,54.9301,7700.0
2013-01-29 11:25:00,63.97,63.99,63.94,63.97,10000.0,54.9216,54.9387,54.8958,54.9216,10000.0
2013-01-29 11:30:00,63.98,63.99,63.96,63.98,8900.0,54.9301,54.9387,54.913,54.9301,8900.0
2013-01-29 11:35:00,63.98,63.98,63.94,63.95,8300.0,54.9301,54.9301,54.8958,54.9044,8300.0
2013-01-29 11:40:00,63.94,63.95,63.88,63.88,8000.0,54.8958,54.9044,54.8443,54.8443,8000.0
2013-01-29 11:45:00,63.89,63.9,63.87,63.88,11800.0,54.8529,54.8615,54.8357,54.8443,11800.0
2013-01-29 11:50:00,63.88,63.89,63.86,63.86,6700.0,54.8443,54.8529,54.8271,54.8271,6700.0
2013-01-29 11:55:00,63.86,63.91,63.8,63.9,25700.0,54.8271,54.87,54.7756,54.8615,25700.0
2013-01-29 12:00:00,63.9,63.9,63.88,63.9,10500.0,54.8615,54.8615,54.8443,54.8615,10500.0
2013-01-29 12:05:00,63.89,63.9,63.87,63.89,5600.0,54.8529,54.8615,54.8357,54.8529,5600.0
2013-01-29 12:10:00,63.89,63.9,63.86,63.86,12900.0,54.8529,54.8615,54.8271,54.8271,12900.0
2013-01-29 12:15:00,63.86,63.86,63.85,63.85,3700.0,54.8271,54.8271,54.8185,54.8185,3700.0
2013-01-29 12:20:00,63.85,63.85,63.8,63.81,14200.0,54.8185,54.8185,54.7756,54.7842,14200.0
2013-01-29 12:25:00,63.81,63.81,63.79,63.81,9400.0,54.7842,54.7842,54.767,54.7842,9400.0
2013-01-29 12:30:00,63.81,63.81,63.75,63.76,6600.0,54.7842,54.7842,54.7327,54.7413,6600.0
2013-01-29 12:35:00,63.77,63.8,63.77,63.8,9600.0,54.7498,54.7756,54.7498,54.7756,9600.0
2013-01-29 12:40:00,63.81,63.85,63.81,63.83,7500.0,54.7842,54.8185,54.7842,54.8014,7500.0
2013-01-29 12:45:00,63.84,63.85,63.83,63.84,3600.0,54.8099,54.8185,54.8014,54.8099,3600.0
2013-01-29 12:50:00,63.84,63.85,63.82,63.82,8500.0,54.8099,54.8185,54.7928,54.7928,8500.0
2013-01-29 12:55:00,63.82,63.82,63.78,63.8,11500.0,54.7928,54.7928,54.7584,54.7756,11500.0
2013-01-29 13:00:00,63.81,63.84,63.81,63.83,5100.0,54.7842,54.8099,54.7842,54.8014,5100.0
2013-01-29 13:05:00,63.85,63.85,63.8,63.81,9200.0,54.8185,54.8185,54.7756,54.7842,9200.0
2013-01-29 13:10:00,63.81,63.81,63.78,63.81,7000.0,54.7842,54.7842,54.7584,54.7842,7000.0
2013-01-29 13:15:00,63.81,63.82,63.8,63.81,6300.0,54.7842,54.7928,54.7756,54.7842,6300.0
2013-01-29 13:20:00,63.82,63.85,63.82,63.85,5800.0,54.7928,54.8185,54.7928,54.8185,5800.0
2013-01-29 13:25:00,63.84,63.84,63.81,63.81,10400.0,54.8099,54.8099,54.7842,54.7842,10400.0
2013-01-29 13:30:00,63.82,63.85,63.81,63.85,5800.0,54.7928,54.8185,54.7842,54.8185,5800.0
2013-01-29 13:35:00,63.85,63.85,63.83,63.85,6800.0,54.8185,54.8185,54.8014,54.8185,6800.0
2013-01-29 13:40:00,63.84,63.84,63.82,63.83,5600.0,54.8099,54.8099,54.7928,54.8014,5600.0
2013-01-29 13:45:00,63.82,63.83,63.79,63.79,12800.0,54.7928,54.8014,54.767,54.767,12800.0
2013-01-29 13:50:00,63.79,63.82,63.79,63.81,3800.0,54.767,54.7928,54.767,54.7842,3800.0
2013-01-29 13:55:00,63.81,63.84,63.81,63.84,9200.0,54.7842,54.8099,54.7842,54.8099,9200.0
2013-01-29 14:00:00,63.83,63.84,63.81,63.82,3500.0,54.8014,54.8099,54.7842,54.7928,3500.0
2013-01-29 14:05:00,63.81,63.85,63.8,63.82,15900.0,54.7842,54.8185,54.7756,54.7928,15900.0
2013-01-29 14:10:00,63.82,63.82,63.75,63.75,5600.0,54.7928,54.7928,54.7327,54.7327,5600.0
2013-01-29 14:15:00,63.74,63.75,63.7,63.72,15000.0,54.7241,54.7327,54.6897,54.7069,15000.0
2013-01-29 14:20:00,63.73,63.76,63.73,63.76,6500.0,54.7155,54.7413,54.7155,54.7413,6500.0
2013-01-29 14:25:00,63.76,63.76,63.72,63.73,4400.0,54.7413,54.7413,54.7069,54.7155,4400.0
2013-01-29 14:30:00,63.73,63.73,63.72,63.72,5900.0,54.7155,54.7155,54.7069,54.7069,5900.0
2013-01-29 14:35:00,63.72,63.74,63.72,63.74,8300.0,54.7069,54.7241,54.7069,54.7241,8300.0
2013-01-29 14:40:00,63.73,63.74,63.73,63.73,6900.0,54.7155,54.7241,54.7155,54.7155,6900.0
2013-01-29 14:45:00,63.73,63.74,63.73,63.73,9800.0,54.7155,54.7241,54.7155,54.7155,9800.0
2013-01-29 14:50:00,63.73,63.73,63.69,63.7,10400.0,54.7155,54.7155,54.6812,54.6897,10400.0
2013-01-29 14:55:00,63.69,63.75,63.69,63.75,4400.0,54.6812,54.7327,54.6812,54.7327,4400.0
2013-01-29 15:00:00,63.75,63.8,63.75,63.79,12800.0,54.7327,54.7756,54.7327,54.767,12800.0
2013-01-29 15:05:00,63.78,63.79,63.71,63.74,12600.0,54.7584,54.767,54.6983,54.7241,12600.0
2013-01-29 15:10:00,63.75,63.84,63.75,63.8,16400.0,54.7327,54.8099,54.7327,54.7756,16400.0
2013-01-29 15:15:00,63.81,63.81,63.8,63.8,12300.0,54.7842,54.7842,54.7756,54.7756,12300.0
2013-01-29 15:20:00,63.8,63.83,63.8,63.81,53300.0,54.7756,54.8014,54.7756,54.7842,53300.0
2013-01-29 15:25:00,63.8,63.82,63.8,63.82,23500.0,54.7756,54.7928,54.7756,54.7928,23500.0
2013-01-29 15:30:00,63.82,63.88,63.81,63.86,97900.0,54.7928,54.8443,54.7842,54.8271,97900.0
2013-01-29 15:35:00,63.86,63.87,63.84,63.85,7600.0,54.8271,54.8357,54.8099,54.8185,7600.0
2013-01-29 15:40:00,63.85,63.85,63.8,63.82,36900.0,54.8185,54.8185,54.7756,54.7928,36900.0
2013-01-29 15:45:00,63.82,63.82,63.76,63.8,35700.0,54.7928,54.7928,54.7413,54.7756,35700.0
2013-01-29 15:50:00,63.81,63.85,63.79,63.84,61400.0,54.7842,54.8185,54.767,54.8099,61400.0
2013-01-29 15:55:00,63.84,63.87,63.81,63.81,61600.0,54.8099,54.8357,54.7842,54.7842,61600.0
2013-01-30 09:30:00,63.69,63.69,63.44,63.46,30600.0,54.6812,54.6812,54.4665,54.4837,30600.0
2013-01-30 09:35:00,63.44,63.7,63.44,63.69,16800.0,54.4665,54.6897,54.4665,54.6812,16800.0
2013-01-30 09:40:00,63.69,63.79,63.65,63.79,10800.0,54.6812,54.767,54.6468,54.767,10800.0
2013-01-30 09:45:00,63.78,63.81,63.76,63.79,12200.0,54.7584,54.7842,54.7413,54.767,12200.0
2013-01-30 09:50:00,63.79,63.79,63.72,63.72,14000.0,54.767,54.767,54.7069,54.7069,14000.0
2013-01-30 09:55:00,63.72,63.74,63.68,63.69,13100.0,54.7069,54.7241,54.6726,54.6812,13100.0
2013-01-30 10:00:00,63.67,63.77,63.64,63.68,152000.0,54.664,54.7498,54.6382,54.6726,152000.0
2013-01-30 10:05:00,63.7,63.7,63.61,63.62,20900.0,54.6897,54.6897,54.6125,54.6211,20900.0
2013-01-30 10:10:00,63.62,63.62,63.57,63.61,14800.0,54.6211,54.6211,54.5781,54.6125,14800.0
2013-01-30 10:15:00,63.61,63.61,63.53,63.55,15300.0,54.6125,54.6125,54.5438,54.561,15300.0
2013-01-30 10:20:00,63.54,63.55,63.45,63.45,22600.0,54.5524,54.561,54.4751,54.4751,22600.0
2013-01-30 10:25:00,63.45,63.52,63.43,63.48,27600.0,54.4751,54.5352,54.4579,54.5009,27600.0
2013-01-30 10:30:00,63.47,63.63,63.46,63.6,36100.0,54.4923,54.6296,54.4837,54.6039,36100.0
2013-01-30 10:35:00,63.6,63.6,63.54,63.59,18900.0,54.6039,54.6039,54.5524,54.5953,18900.0
2013-01-30 10:40:00,63.6,63.61,63.51,63.51,21600.0,54.6039,54.6125,54.5266,54.5266,21600.0
2013-01-30 10:45:00,63.51,63.61,63.46,63.47,27800.0,54.5266,54.6125,54.4837,54.4923,27800.0
2013-01-30 10:50:00,63.47,63.47,63.43,63.43,4100.0,54.4923,54.4923,54.4579,54.4579,4100.0
2013-01-30 10:55:00,63.45,63.52,63.42,63.52,24800.0,54.4751,54.5352,54.4493,54.5352,24800.0
2013-01-30 11:00:00,63.52,63.55,63.49,63.55,13400.0,54.5352,54.561,54.5094,54.561,13400.0
2013-01-30 11:05:00,63.55,63.57,63.51,63.51,14900.0,54.561,54.5781,54.5266,54.5266,14900.0
2013-01-30 11:10:00,63.52,63.53,63.5,63.51,7100.0,54.5352,54.5438,54.518,54.5266,7100.0
2013-01-30 11:15:00,63.51,63.53,63.5,63.53,5700.0,54.5266,54.5438,54.518,54.5438,5700.0
2013-01-30 11:20:00,63.52,63.57,63.52,63.55,15800.0,54.5352,54.5781,54.5352,54.561,15800.0
2013-01-30 11:25:00,63.56,63.57,63.54,63.57,9400.0,54.5695,54.5781,54.5524,54.5781,9400.0
2013-01-30 11:30:00,63.57,63.6,63.53,63.6,12400.0,54.5781,54.6039,54.5438,54.6039,12400.0
2013-01-30 11:35:00,63.6,63.63,63.6,63.61,5500.0,54.6039,54.6296,54.6039,54.6125,5500.0
2013-01-30 11:40:00,63.61,63.61,63.5,63.54,13300.0,54.6125,54.6125,54.518,54.5524,13300.0
2013-01-30 11:45:00,63.54,63.58,63.53,63.54,36900.0,54.5524,54.5867,54.5438,54.5524,36900.0
2013-01-30 11:50:00,63.56,63.56,63.54,63.56,5800.0,54.5695,54.5695,54.5524,54.5695,5800.0
2013-01-30 11:55:00,63.56,63.58,63.55,63.55,6300.0,54.5695,54.5867,54.561,54.561,6300.0
2013-01-30 12:00:00,63.56,63.62,63.54,63.61,36100.0,54.5695,54.6211,54.5524,54.6125,36100.0
2013-01-30 12:05:00,63.6,63.65,63.55,63.56,57200.0,54.6039,54.6468,54.561,54.5695,57200.0
2013-01-30 12:10:00,63.56,63.61,63.56,63.58,7300.0,54.5695,54.6125,54.5695,54.5867,7300.0
2013-01-30 12:15:00,63.57,63.65,63.57,63.63,17800.0,54.5781,54.6468,54.5781,54.6296,17800.0
2013-01-30 12:20:00,63.63,63.65,63.6,63.62,10900.0,54.6296,54.6468,54.6039,54.6211,10900.0
2013-01-30 12:25:00,63.62,63.62,63.59,63.61,4000.0,54.6211,54.6211,54.5953,54.6125,4000.0
2013-01-30 12:30:00,63.61,63.67,63.59,63.65,8100.0,54.6125,54.664,54.5953,54.6468,8100.0
2013-01-30 12:35:00,63.66,63.68,63.62,63.66,6500.0,54.6554,54.6726,54.6211,54.6554,6500.0
2013-01-30 12:40:00,63.66,63.68,63.63,63.68,14800.0,54.6554,54.6726,54.6296,54.6726,14800.0
2013-01-30 12:45:00,63.67,63.74,63.67,63.74,10800.0,54.664,54.7241,54.664,54.7241,10800.0
2013-01-30 12:50:00,63.75,63.76,63.73,63.76,2400.0,54.7327,54.7413,54.7155,54.7413,2400.0
2013-01-30 12:55:00,63.75,63.8,63.74,63.8,7400.0,54.7327,54.7756,54.7241,54.7756,7400.0
2013-01-30 13:00:00,63.8,63.8,63.75,63.76,6800.0,54.7756,54.7756,54.7327,54.7413,6800.0
2013-01-30 13:05:00,63.76,63.78,63.73,63.78,13300.0,54.7413,54.7584,54.7155,54.7584,13300.0
2013-01-30 13:10:00,63.77,63.77,63.7,63.7,20300.0,54.7498,54.7498,54.6897,54.6897,20300.0
2013-01-30 13:15:00,63.71,63.71,63.65,63.65,11600.0,54.6983,54.6983,54.6468,54.6468,11600.0
2013-01-30 13:20:00,63.66,63.66,63.64,63.64,9100.0,54.6554,54.6554,54.6382,54.6382,9100.0
2013-01-30 13:25:00,63.65,63.67,63.64,63.67,3100.0,54.6468,54.664,54.6382,54.664,3100.0
2013-01-30 13:30:00,63.67,63.72,63.66,63.7,14100.0,54.664,54.7069,54.6554,54.6897,14100.0
2013-01-30 13:35:00,63.71,63.71,63.69,63.69,60000.0,54.6983,54.6983,54.6812,54.6812,60000.0
2013-01-30 13:40:00,63.7,63.71,63.7,63.71,4000.0,54.6897,54.6983,54.6897,54.6983,4000.0
2013-01-30 13:45:00,63.7,63.73,63.69,63.7,8200.0,54.6897,54.7155,54.6812,54.6897,8200.0
2013-01-30 13:50:00,63.7,63.72,63.7,63.72,15700.0,54.6897,54.7069,54.6897,54.7069,15700.0
2013-01-30 13:55:00,63.71,63.73,63.7,63.73,11000.0,54.6983,54.7155,54.6897,54.7155,11000.0
2013-01-30 14:00:00,63.72,63.73,63.7,63.71,9400.0,54.7069,54.7155,54.6897,54.6983,9400.0
2013-01-30 14:05:00,63.71,63.71,63.65,63.66,32600.0,54.6983,54.6983,54.6468,54.6554,32600.0
2013-01-30 14:10:00,63.66,63.7,63.65,63.66,14700.0,54.6554,54.6897,54.6468,54.6554,14700.0
2013-01-30 14:15:00,63.66,63.68,63.59,63.66,91600.0,54.6554,54.6726,54.5953,54.6554,91600.0
2013-01-30 14:20:00,63.65,63.66,63.53,63.54,30400.0,54.6468,54.6554,54.5438,54.5524,30400.0
2013-01-30 14:25:00,63.54,63.57,63.52,63.54,19200.0,54.5524,54.5781,54.5352,54.5524,19200.0
2013-01-30 14:30:00,63.53,63.55,63.51,63.54,9800.0,54.5438,54.561,54.5266,54.5524,9800.0
2013-01-30 14:35:00,63.54,63.55,63.46,63.51,17200.0,54.5524,54.561,54.4837,54.5266,17200.0
2013-01-30 14:40:00,63.5,63.53,63.5,63.5,18300.0,54.518,54.5438,54.518,54.518,18300.0
2013-01-30 14:45:00,63.5,63.56,63.44,63.45,92500.0,54.518,54.5695,54.4665,54.4751,92500.0
2013-01-30 14:50:00,63.45,63.46,63.39,63.43,49700.0,54.4751,54.4837,54.4236,54.4579,49700.0
2013-01-30 14:55:00,63.44,63.52,63.44,63.52,33500.0,54.4665,54.5352,54.4665,54.5352,33500.0
2013-01-30 15:00:00,63.5,63.61,63.5,63.56,137700.0,54.518,54.6125,54.518,54.5695,137700.0
2013-01-30 15:05:00,63.55,63.59,63.55,63.57,22600.0,54.561,54.5953,54.561,54.5781,22600.0
2013-01-30 15:10:00,63.58,63.58,63.48,63.5,21200.0,54.5867,54.5867,54.5009,54.518,21200.0
2013-01-30 15:15:00,63.5,63.5,63.41,63.46,25400.0,54.518,54.518,54.4408,54.4837,25400.0
2013-01-30 15:20:00,63.46,63.5,63.38,63.38,16200.0,54.4837,54.518,54.415,54.415,16200.0
2013-01-30 15:25:00,63.38,63.4,63.36,63.39,11000.0,54.415,54.4322,54.3978,54.4236,11000.0
2013-01-30 15:30:00,63.4,63.5,63.37,63.48,26400.0,54.4322,54.518,54.4064,54.5009,26400.0
2013-01-30 15:35:00,63.47,63.49,63.4,63.44,35600.0,54.4923,54.5094,54.4322,54.4665,35600.0
2013-01-30 15:40:00,63.44,63.51,63.4,63.46,35600.0,54.4665,54.5266,54.4322,54.4837,35600.0
2013-01-30 15:45:00,63.46,63.47,63.39,63.39,62100.0,54.4837,54.4923,54.4236,54.4236,62100.0
2013-01-30 15:50:00,63.4,63.41,63.33,63.35,53000.0,54.4322,54.4408,54.3721,54.3892,53000.0
2013-01-30 15:55:00,63.36,63.39,63.34,63.39,76800.0,54.3978,54.4236,54.3807,54.4236,76800.0
2013-01-31 09:30:00,63.3,63.38,62.55,63.35,65600.0,54.3463,54.415,53.7024,54.3892,65600.0
2013-01-31 09:35:00,63.28,63.36,63.04,63.09,21300.0,54.3291,54.3978,54.1231,54.166,21300.0
2013-01-31 09:40:00,63.05,63.16,62.92,62.92,59200.0,54.1317,54.2261,54.0201,54.0201,59200.0
2013-01-31 09:45:00,62.93,62.98,62.83,62.98,33700.0,54.0287,54.0716,53.9428,54.0716,33700.0
2013-01-31 09:50:00,62.98,63.05,62.98,63.05,19700.0,54.0716,54.1317,54.0716,54.1317,19700.0
2013-01-31 09:55:00,63.04,63.06,63.0,63.06,35000.0,54.1231,54.1403,54.0888,54.1403,35000.0
2013-01-31 10:00:00,63.04,63.04,62.97,62.97,13900.0,54.1231,54.1231,54.063,54.063,13900.0
2013-01-31 10:05:00,62.94,63.02,62.93,62.97,19300.0,54.0372,54.1059,54.0287,54.063,19300.0
2013-01-31 10:10:00,62.96,63.14,62.92,62.99,133600.0,54.0544,54.209,54.0201,54.0802,133600.0
2013-01-31 10:15:00,62.99,63.07,62.96,63.03,21700.0,54.0802,54.1489,54.0544,54.1145,21700.0
2013-01-31 10:20:00,63.03,63.04,62.96,62.97,17400.0,54.1145,54.1231,54.0544,54.063,17400.0
2013-01-31 10:25:00,62.97,63.0,62.92,62.97,14500.0,54.063,54.0888,54.0201,54.063,14500.0
2013-01-31 10:30:00,62.97,63.06,62.96,63.04,19900.0,54.063,54.1403,54.0544,54.1231,19900.0
2013-01-31 10:35:00,63.04,63.05,63.01,63.03,15700.0,54.1231,54.1317,54.0973,54.1145,15700.0
2013-01-31 10:40:00,63.04,63.09,63.03,63.08,16100.0,54.1231,54.166,54.1145,54.1574,16100.0
2013-01-31 10:45:00,63.07,63.14,63.05,63.07,17800.0,54.1489,54.209,54.1317,54.1489,17800.0
2013-01-31 10:50:00,63.06,63.08,62.97,62.98,23100.0,54.1403,54.1574,54.063,54.0716,23100.0
2013-01-31 10:55:00,62.99,62.99,62.79,62.79,23100.0,54.0802,54.0802,53.9085,53.9085,23100.0
2013-01-31 11:00:00,62.8,62.82,62.75,62.8,57500.0,53.917,53.9342,53.8741,53.917,57500.0
2013-01-31 11:05:00,62.8,62.83,62.79,62.8,57200.0,53.917,53.9428,53.9085,53.917,57200.0
2013-01-31 11:10:00,62.8,62.81,62.77,62.79,26000.0,53.917,53.9256,53.8913,53.9085,26000.0
2013-01-31 11:15:00,62.79,62.81,62.76,62.78,22800.0,53.9085,53.9256,53.8827,53.8999,22800.0
2013-01-31 11:20:00,62.79,62.81,62.77,62.8,15300.0,53.9085,53.9256,53.8913,53.917,15300.0
2013-01-31 11:25:00,62.8,62.81,62.76,62.76,24100.0,53.917,53.9256,53.8827,53.8827,24100.0
2013-01-31 11:30:00,62.74,62.76,62.72,62.73,21400.0,53.8655,53.8827,53.8484,53.8569,21400.0
2013-01-31 11:35:00,62.72,62.8,62.71,62.79,35000.0,53.8484,53.917,53.8398,53.9085,35000.0
2013-01-31 11:40:00,62.79,62.8,62.76,62.78,17200.0,53.9085,53.917,53.8827,53.8999,17200.0
2013-01-31 11:45:00,62.79,62.81,62.77,62.8,24200.0,53.9085,53.9256,53.8913,53.917,24200.0
2013-01-31 11:50:00,62.8,62.8,62.72,62.75,24600.0,53.917,53.917,53.8484,53.8741,24600.0
2013-01-31 11:55:00,62.75,62.77,62.74,62.75,21700.0,53.8741,53.8913,53.8655,53.8741,21700.0
2013-01-31 12:00:00,62.75,62.78,62.75,62.77,13100.0,53.8741,53.8999,53.8741,53.8913,13100.0
2013-01-31 12:05:00,62.78,62.78,62.73,62.73,15100.0,53.8999,53.8999,53.8569,53.8569,15100.0
2013-01-31 12:10:00,62.73,62.75,62.72,62.74,19500.0,53.8569,53.8741,53.8484,53.8655,19500.0
2013-01-31 12:15:00,62.74,62.79,62.74,62.74,13400.0,53.8655,53.9085,53.8655,53.8655,13400.0
2013-01-31 12:20:00,62.75,62.76,62.73,62.75,15200.0,53.8741,53.8827,53.8569,53.8741,15200.0
2013-01-31 12:25:00,62.74,62.77,62.74,62.76,8500.0,53.8655,53.8913,53.8655,53.8827,8500.0
2013-01-31 12:30:00,62.76,62.78,62.72,62.77,14500.0,53.8827,53.8999,53.8484,53.8913,14500.0
2013-01-31 12:35:00,62.77,62.8,62.76,62.78,17600.0,53.8913,53.917,53.8827,53.8999,17600.0
2013-01-31 12:40:00,62.79,62.84,62.78,62.83,25000.0,53.9085,53.9514,53.8999,53.9428,25000.0
2013-01-31 12:45:00,62.83,62.95,62.83,62.92,34000.0,53.9428,54.0458,53.9428,54.0201,34000.0
2013-01-31 12:50:00,62.93,62.98,62.92,62.97,14900.0,54.0287,54.0716,54.0201,54.063,14900.0
2013-01-31 12:55:00,62.97,62.98,62.96,62.98,5500.0,54.063,54.0716,54.0544,54.0716,5500.0
2013-01-31 13:00:00,62.98,62.98,62.91,62.91,8700.0,54.0716,54.0716,54.0115,54.0115,8700.0
2013-01-31 13:05:00,62.92,62.94,62.91,62.93,6800.0,54.0201,54.0372,54.0115,54.0287,6800.0
2013-01-31 13:10:00,62.93,62.94,62.92,62.94,10100.0,54.0287,54.0372,54.0201,54.0372,10100.0
2013-01-31 13:15:00,62.93,62.98,62.93,62.98,9200.0,54.0287,54.0716,54.0287,54.0716,9200.0
2013-01-31 13:20:00,62.98,62.98,62.97,62.97,5500.0,54.0716,54.0716,54.063,54.063,5500.0
2013-01-31 13:25:00,62.97,62.97,62.93,62.96,12600.0,54.063,54.063,54.0287,54.0544,12600.0
2013-01-31 13:30:00,62.97,62.98,62.94,62.95,25300.0,54.063,54.0716,54.0372,54.0458,25300.0
2013-01-31 13:35:00,62.96,62.97,62.93,62.94,10000.0,54.0544,54.063,54.0287,54.0372,10000.0
2013-01-31 13:40:00,62.94,62.99,62.91,62.98,14700.0,54.0372,54.0802,54.0115,54.0716,14700.0
2013-01-31 13:45:00,62.99,62.99,62.94,62.94,10100.0,54.0802,54.0802,54.0372,54.0372,10100.0
2013-01-31 13:50:00,62.94,62.94,62.9,62.91,10300.0,54.0372,54.0372,54.0029,54.0115,10300.0
2013-01-31 13:55:00,62.9,62.91,62.88,62.9,12900.0,54.0029,54.0115,53.9857,54.0029,12900.0
2013-01-31 14:00:00,62.9,62.91,62.89,62.9,9700.0,54.0029,54.0115,53.9943,54.0029,9700.0
2013-01-31 14:05:00,62.89,62.92,62.86,62.92,19100.0,53.9943,54.0201,53.9686,54.0201,19100.0
2013-01-31 14:10:00,62.93,62.93,62.87,62.88,8600.0,54.0287,54.0287,53.9771,53.9857,8600.0
2013-01-31 14:15:00,62.88,62.94,62.87,62.93,22200.0,53.9857,54.0372,53.9771,54.0287,22200.0
2013-01-31 14:20:00,62.93,62.93,62.9,62.91,9000.0,54.0287,54.0287,54.0029,54.0115,9000.0
2013-01-31 14:25:00,62.91,62.92,62.89,62.9,4900.0,54.0115,54.0201,53.9943,54.0029,4900.0
2013-01-31 14:30:00,62.89,62.97,62.89,62.97,25700.0,53.9943,54.063,53.9943,54.063,25700.0
2013-01-31 14:35:00,62.97,62.98,62.93,62.94,11700.0,54.063,54.0716,54.0287,54.0372,11700.0
2013-01-31 14:40:00,62.94,62.95,62.93,62.94,6500.0,54.0372,54.0458,54.0287,54.0372,6500.0
2013-01-31 14:45:00,62.93,62.96,62.92,62.92,38400.0,54.0287,54.0544,54.0201,54.0201,38400.0
2013-01-31 14:50:00,62.93,62.94,62.92,62.93,17700.0,54.0287,54.0372,54.0201,54.0287,17700.0
2013-01-31 14:55:00,62.93,62.98,62.93,62.93,19100.0,54.0287,54.0716,54.0287,54.0287,19100.0
2013-01-31 15:00:00,62.93,62.94,62.88,62.89,28700.0,54.0287,54.0372,53.9857,53.9943,28700.0
2013-01-31 15:05:00,62.89,62.92,62.87,62.87,18400.0,53.9943,54.0201,53.9771,53.9771,18400.0
2013-01-31 15:10:00,62.87,62.9,62.85,62.85,24800.0,53.9771,54.0029,53.96,53.96,24800.0
2013-01-31 15:15:00,62.86,62.92,62.86,62.92,19400.0,53.9686,54.0201,53.9686,54.0201,19400.0
2013-01-31 15:20:00,62.93,62.93,62.91,62.91,12800.0,54.0287,54.0287,54.0115,54.0115,12800.0
2013-01-31 15:25:00,62.91,62.92,62.87,62.89,31900.0,54.0115,54.0201,53.9771,53.9943,31900.0
2013-01-31 15:30:00,62.89,62.89,62.82,62.83,55400.0,53.9943,53.9943,53.9342,53.9428,55400.0
2013-01-31 15:35:00,62.83,62.84,62.8,62.83,46400.0,53.9428,53.9514,53.917,53.9428,46400.0
2013-01-31 15:40:00,62.82,62.83,62.75,62.78,44400.0,53.9342,53.9428,53.8741,53.8999,44400.0
2013-01-31 15:45:00,62.78,62.83,62.73,62.75,43900.0,53.8999,53.9428,53.8569,53.8741,43900.0
2013-01-31 15:50:00,62.74,62.79,62.73,62.78,66700.0,53.8655,53.9085,53.8569,53.8999,66700.0
2013-01-31 15:55:00,62.78,62.78,62.64,62.66,374900.0,53.8999,53.8999,53.7797,53.7968,374900.0
2013-02-01 09:30:00,62.35,62.98,62.35,62.74,64800.0,53.5307,54.0716,53.5307,53.8655,64800.0
2013-02-01 09:35:00,62.77,62.98,62.7,62.89,39700.0,53.8913,54.0716,53.8312,53.9943,39700.0
2013-02-01 09:40:00,62.92,63.06,62.9,63.03,42100.0,54.0201,54.1403,54.0029,54.1145,42100.0
2013-02-01 09:45:00,63.03,63.03,62.78,62.92,31800.0,54.1145,54.1145,53.8999,54.0201,31800.0
2013-02-01 09:50:00,62.92,62.94,62.69,62.76,45200.0,54.0201,54.0372,53.8226,53.8827,45200.0
2013-02-01 09:55:00,62.76,62.76,62.62,62.62,30300.0,53.8827,53.8827,53.7625,53.7625,30300.0
2013-02-01 10:00:00,62.64,62.8,62.64,62.68,51000.0,53.7797,53.917,53.7797,53.814,51000.0
2013-02-01 10:05:00,62.71,62.76,62.61,62.64,92000.0,53.8398,53.8827,53.7539,53.7797,92000.0
2013-02-01 10:10:00,62.64,62.64,62.53,62.55,57500.0,53.7797,53.7797,53.6852,53.7024,57500.0
2013-02-01 10:15:00,62.55,62.65,62.55,62.63,36800.0,53.7024,53.7883,53.7024,53.7711,36800.0
2013-02-01 10:20:00,62.63,62.71,62.57,62.69,85000.0,53.7711,53.8398,53.7196,53.8226,85000.0
2013-02-01 10:25:00,62.69,62.69,62.54,62.56,46300.0,53.8226,53.8226,53.6938,53.711,46300.0
2013-02-01 10:30:00,62.55,62.78,62.53,62.78,42900.0,53.7024,53.8999,53.6852,53.8999,42900.0
2013-02-01 10:35:00,62.79,62.9,62.77,62.9,20200.0,53.9085,54.0029,53.8913,54.0029,20200.0
2013-02-01 10:40:00,62.9,62.9,62.83,62.9,23300.0,54.0029,54.0029,53.9428,54.0029,23300.0
2013-02-01 10:45:00,62.9,62.9,62.86,62.86,24100.0,54.0029,54.0029,53.9686,53.9686,24100.0
2013-02-01 10:50:00,62.87,62.9,62.82,62.83,21600.0,53.9771,54.0029,53.9342,53.9428,21600.0
2013-02-01 10:55:00,62.81,62.9,62.81,62.9,16100.0,53.9256,54.0029,53.9256,54.0029,16100.0
2013-02-01 11:00:00,62.9,62.9,62.7,62.83,50500.0,54.0029,54.0029,53.8312,53.9428,50500.0
2013-02-01 11:05:00,62.84,62.85,61.53,62.78,74100.0,53.9514,53.96,52.8267,53.8999,74100.0
2013-02-01 11:10:00,62.77,62.89,62.77,62.87,21100.0,53.8913,53.9943,53.8913,53.9771,21100.0
2013-02-01 11:15:00,62.87,62.92,62.81,62.81,27200.0,53.9771,54.0201,53.9256,53.9256,27200.0
2013-02-01 11:20:00,62.82,62.82,62.73,62.8,31600.0,53.9342,53.9342,53.8569,53.917,31600.0
2013-02-01 11:25:00,62.8,62.81,62.77,62.77,27700.0,53.917,53.9256,53.8913,53.8913,27700.0
2013-02-01 11:30:00,62.79,62.87,62.78,62.86,13300.0,53.9085,53.9771,53.8999,53.9686,13300.0
2013-02-01 11:35:00,62.87,62.91,62.85,62.91,18000.0,53.9771,54.0115,53.96,54.0115,18000.0
2013-02-01 11:40:00,62.91,62.96,62.9,62.96,18600.0,54.0115,54.0544,54.0029,54.0544,18600.0
2013-02-01 11:45:00,62.96,62.98,62.93,62.93,15000.0,54.0544,54.0716,54.0287,54.0287,15000.0
2013-02-01 11:50:00,62.92,62.93,62.88,62.93,13500.0,54.0201,54.0287,53.9857,54.0287,13500.0
2013-02-01 11:55:00,62.93,62.94,62.88,62.9,19100.0,54.0287,54.0372,53.9857,54.0029,19100.0
2013-02-01 12:00:00,62.91,62.96,62.89,62.95,14000.0,54.0115,54.0544,53.9943,54.0458,14000.0
2013-02-01 12:05:00,62.95,62.99,62.94,62.98,14300.0,54.0458,54.0802,54.0372,54.0716,14300.0
2013-02-01 12:10:00,62.98,63.0,62.98,63.0,15200.0,54.0716,54.0888,54.0716,54.0888,15200.0
2013-02-01 12:15:00,63.0,63.07,62.99,63.06,18700.0,54.0888,54.1489,54.0802,54.1403,18700.0
2013-02-01 12:20:00,63.07,63.07,63.04,63.04,10300.0,54.1489,54.1489,54.1231,54.1231,10300.0
2013-02-01 12:25:00,63.04,63.09,63.04,63.09,20400.0,54.1231,54.166,54.1231,54.166,20400.0
2013-02-01 12:30:00,63.09,63.11,63.07,63.1,21300.0,54.166,54.1832,54.1489,54.1746,21300.0
2013-02-01 12:35:00,63.11,63.11,63.04,63.04,30800.0,54.1832,54.1832,54.1231,54.1231,30800.0
2013-02-01 12:40:00,63.04,63.07,63.02,63.03,20100.0,54.1231,54.1489,54.1059,54.1145,20100.0
2013-02-01 12:45:00,63.02,63.05,62.99,63.05,23700.0,54.1059,54.1317,54.0802,54.1317,23700.0
2013-02-01 12:50:00,63.04,63.17,63.04,63.04,37800.0,54.1231,54.2347,54.1231,54.1231,37800.0
2013-02-01 12:55:00,63.05,63.16,63.02,63.06,22600.0,54.1317,54.2261,54.1059,54.1403,22600.0
2013-02-01 13:00:00,63.07,63.11,63.06,63.06,12300.0,54.1489,54.1832,54.1403,54.1403,12300.0
2013-02-01 13:05:00,63.06,63.12,63.03,63.04,39500.0,54.1403,54.1918,54.1145,54.1231,39500.0
2013-02-01 13:10:00,63.05,63.12,63.05,63.1,25900.0,54.1317,54.1918,54.1317,54.1746,25900.0
2013-02-01 13:15:00,63.11,63.15,63.09,63.15,11200.0,54.1832,54.2175,54.166,54.2175,11200.0
2013-02-01 13:20:00,63.15,63.17,63.13,63.14,8600.0,54.2175,54.2347,54.2004,54.209,8600.0
2013-02-01 13:25:00,63.14,63.15,63.14,63.15,3500.0,54.209,54.2175,54.209,54.2175,3500.0
2013-02-01 13:30:00,63.14,63.15,63.12,63.15,8100.0,54.209,54.2175,54.1918,54.2175,8100.0
2013-02-01 13:35:00,63.15,63.17,63.14,63.15,8400.0,54.2175,54.2347,54.209,54.2175,8400.0
2013-02-01 13:40:00,63.15,63.15,63.12,63.14,9500.0,54.2175,54.2175,54.1918,54.209,9500.0
2013-02-01 13:45:00,63.13,63.17,63.12,63.13,14800.0,54.2004,54.2347,54.1918,54.2004,14800.0
2013-02-01 13:50:00,63.14,63.14,63.08,63.09,35300.0,54.209,54.209,54.1574,54.166,35300.0
2013-02-01 13:55:00,63.08,63.09,63.05,63.08,17400.0,54.1574,54.166,54.1317,54.1574,17400.0
2013-02-01 14:00:00,63.09,63.11,63.05,63.07,7700.0,54.166,54.1832,54.1317,54.1489,7700.0
2013-02-01 14:05:00,63.06,63.11,63.06,63.11,17900.0,54.1403,54.1832,54.1403,54.1832,17900.0
2013-02-01 14:10:00,63.11,63.11,63.05,63.09,44500.0,54.1832,54.1832,54.1317,54.166,44500.0
2013-02-01 14:15:00,63.09,63.1,63.09,63.09,8700.0,54.166,54.1746,54.166,54.166,8700.0
2013-02-01 14:20:00,63.1,63.11,63.1,63.11,17100.0,54.1746,54.1832,54.1746,54.1832,17100.0
2013-02-01 14:25:00,63.11,63.11,63.1,63.11,5800.0,54.1832,54.1832,54.1746,54.1832,5800.0
2013-02-01 14:30:00,63.11,63.11,63.09,63.1,15100.0,54.1832,54.1832,54.166,54.1746,15100.0
2013-02-01 14:35:00,63.1,63.1,63.05,63.05,11800.0,54.1746,54.1746,54.1317,54.1317,11800.0
2013-02-01 14:40:00,63.05,63.11,63.05,63.11,17200.0,54.1317,54.1832,54.1317,54.1832,17200.0
2013-02-01 14:45:00,63.11,63.11,63.01,63.02,58800.0,54.1832,54.1832,54.0973,54.1059,58800.0
2013-02-01 14:50:00,63.02,63.04,63.0,63.0,48700.0,54.1059,54.1231,54.0888,54.0888,48700.0
2013-02-01 14:55:00,63.01,63.02,62.93,62.93,25900.0,54.0973,54.1059,54.0287,54.0287,25900.0
2013-02-01 15:00:00,62.93,62.96,62.93,62.96,13200.0,54.0287,54.0544,54.0287,54.0544,13200.0
2013-02-01 15:05:00,62.96,62.99,62.9,62.92,60000.0,54.0544,54.0802,54.0029,54.0201,60000.0
2013-02-01 15:10:00,62.91,62.94,62.9,62.9,19600.0,54.0115,54.0372,54.0029,54.0029,19600.0
2013-02-01 15:15:00,62.91,62.91,62.83,62.83,33600.0,54.0115,54.0115,53.9428,53.9428,33600.0
2013-02-01 15:20:00,62.84,62.89,62.8,62.8,32300.0,53.9514,53.9943,53.917,53.917,32300.0
2013-02-01 15:25:00,62.8,62.88,62.78,62.79,62500.0,53.917,53.9857,53.8999,53.9085,62500.0
2013-02-01 15:30:00,62.79,62.93,62.79,62.91,36200.0,53.9085,54.0287,53.9085,54.0115,36200.0
2013-02-01 15:35:00,62.91,62.99,62.9,62.99,51900.0,54.0115,54.0802,54.0029,54.0802,51900.0
2013-02-01 15:40:00,62.99,63.09,62.99,63.0,34200.0,54.0802,54.166,54.0802,54.0888,34200.0
2013-02-01 15:45:00,63.0,63.08,62.99,63.08,28600.0,54.0888,54.1574,54.0802,54.1574,28600.0
2013-02-01 15:50:00,63.08,63.08,63.01,63.01,36200.0,54.1574,54.1574,54.0973,54.0973,36200.0
2013-02-01 15:55:00,63.02,63.06,63.0,63.05,81500.0,54.1059,54.1403,54.0888,54.1317,81500.0
2013-02-04 09:30:00,62.66,62.66,62.09,62.32,62500.0,53.7968,53.7968,53.3075,53.5049,62500.0
2013-02-04 09:35:00,62.26,62.44,62.26,62.4,93200.0,53.4534,53.608,53.4534,53.5736,93200.0
2013-02-04 09:40:00,62.38,62.66,62.33,62.38,98000.0,53.5565,53.7968,53.5135,53.5565,98000.0
2013-02-04 09:45:00,62.36,62.56,62.36,62.51,27300.0,53.5393,53.711,53.5393,53.6681,27300.0
2013-02-04 09:50:00,62.51,62.56,62.47,62.5,19700.0,53.6681,53.711,53.6337,53.6595,19700.0
2013-02-04 09:55:00,62.48,62.49,62.41,62.41,15700.0,53.6423,53.6509,53.5822,53.5822,15700.0
2013-02-04 10:00:00,62.42,62.5,62.34,62.39,48400.0,53.5908,53.6595,53.5221,53.565,48400.0
2013-02-04 10:05:00,62.37,62.39,62.27,62.28,17100.0,53.5479,53.565,53.462,53.4706,17100.0
2013-02-04 10:10:00,62.28,62.34,62.27,62.3,18100.0,53.4706,53.5221,53.462,53.4878,18100.0
2013-02-04 10:15:00,62.32,62.34,62.22,62.25,18700.0,53.5049,53.5221,53.4191,53.4448,18700.0
2013-02-04 10:20:00,62.25,62.31,62.25,62.29,10700.0,53.4448,53.4964,53.4448,53.4792,10700.0
2013-02-04 10:25:00,62.3,62.34,62.28,62.32,21100.0,53.4878,53.5221,53.4706,53.5049,21100.0
2013-02-04 10:30:00,62.33,62.33,62.26,62.27,14500.0,53.5135,53.5135,53.4534,53.462,14500.0
2013-02-04 10:35:00,62.27,62.31,62.26,62.27,44600.0,53.462,53.4964,53.4534,53.462,44600.0
2013-02-04 10:40:00,62.26,62.31,62.23,62.27,23700.0,53.4534,53.4964,53.4277,53.462,23700.0
2013-02-04 10:45:00,62.28,62.31,62.26,62.26,19000.0,53.4706,53.4964,53.4534,53.4534,19000.0
2013-02-04 10:50:00,62.27,62.34,62.27,62.33,13100.0,53.462,53.5221,53.462,53.5135,13100.0
2013-02-04 10:55:00,62.32,62.35,62.32,62.32,12300.0,53.5049,53.5307,53.5049,53.5049,12300.0
2013-02-04 11:00:00,62.33,62.35,62.27,62.28,25100.0,53.5135,53.5307,53.462,53.4706,25100.0
2013-02-04 11:05:00,62.27,62.27,62.21,62.21,20300.0,53.462,53.462,53.4105,53.4105,20300.0
2013-02-04 11:10:00,62.21,62.21,62.15,62.18,25900.0,53.4105,53.4105,53.359,53.3847,25900.0
2013-02-04 11:15:00,62.18,62.22,62.17,62.18,17600.0,53.3847,53.4191,53.3762,53.3847,17600.0
2013-02-04 11:20:00,62.19,62.26,62.19,62.25,20000.0,53.3933,53.4534,53.3933,53.4448,20000.0
2013-02-04 11:25:00,62.24,62.26,62.14,62.2,21000.0,53.4363,53.4534,53.3504,53.4019,21000.0
2013-02-04 11:30:00,62.19,62.22,62.15,62.21,12500.0,53.3933,53.4191,53.359,53.4105,12500.0
2013-02-04 11:35:00,62.22,62.27,62.17,62.22,34500.0,53.4191,53.462,53.3762,53.4191,34500.0
2013-02-04 11:40:00,62.2,62.24,62.18,62.23,15900.0,53.4019,53.4363,53.3847,53.4277,15900.0
2013-02-04 11:45:00,62.23,62.27,62.23,62.26,5100.0,53.4277,53.462,53.4277,53.4534,5100.0
2013-02-04 11:50:00,62.27,62.27,62.21,62.22,5800.0,53.462,53.462,53.4105,53.4191,5800.0
2013-02-04 11:55:00,62.23,62.23,62.15,62.16,11400.0,53.4277,53.4277,53.359,53.3676,11400.0
2013-02-04 12:00:00,62.16,62.17,62.09,62.11,14100.0,53.3676,53.3762,53.3075,53.3246,14100.0
2013-02-04 12:05:00,62.1,62.1,62.01,62.02,17400.0,53.3161,53.3161,53.2388,53.2474,17400.0
2013-02-04 12:10:00,62.02,62.14,62.02,62.06,12700.0,53.2474,53.3504,53.2474,53.2817,12700.0
2013-02-04 12:15:00,62.06,62.1,62.06,62.08,5300.0,53.2817,53.3161,53.2817,53.2989,5300.0
2013-02-04 12:20:00,62.07,62.09,62.07,62.09,10700.0,53.2903,53.3075,53.2903,53.3075,10700.0
2013-02-04 12:25:00,62.1,62.14,62.09,62.13,7900.0,53.3161,53.3504,53.3075,53.3418,7900.0
2013-02-04 12:30:00,62.13,62.23,62.1,62.23,15200.0,53.3418,53.4277,53.3161,53.4277,15200.0
2013-02-04 12:35:00,62.23,62.23,62.16,62.21,17300.0,53.4277,53.4277,53.3676,53.4105,17300.0
2013-02-04 12:40:00,62.19,62.21,62.16,62.2,14200.0,53.3933,53.4105,53.3676,53.4019,14200.0
2013-02-04 12:45:00,62.2,62.28,62.2,62.27,9300.0,53.4019,53.4706,53.4019,53.462,9300.0
2013-02-04 12:50:00,62.27,62.27,62.25,62.26,3700.0,53.462,53.462,53.4448,53.4534,3700.0
2013-02-04 12:55:00,62.24,62.28,62.24,62.28,4000.0,53.4363,53.4706,53.4363,53.4706,4000.0
2013-02-04 13:00:00,62.29,62.3,62.27,62.29,6300.0,53.4792,53.4878,53.462,53.4792,6300.0
2013-02-04 13:05:00,62.29,62.36,62.29,62.34,7600.0,53.4792,53.5393,53.4792,53.5221,7600.0
2013-02-04 13:10:00,62.34,62.35,62.29,62.33,6000.0,53.5221,53.5307,53.4792,53.5135,6000.0
2013-02-04 13:15:00,62.33,62.33,62.27,62.32,9500.0,53.5135,53.5135,53.462,53.5049,9500.0
2013-02-04 13:20:00,62.31,62.35,62.31,62.34,2500.0,53.4964,53.5307,53.4964,53.5221,2500.0
2013-02-04 13:25:00,62.33,62.35,62.25,62.25,41600.0,53.5135,53.5307,53.4448,53.4448,41600.0
2013-02-04 13:30:00,62.26,62.33,62.26,62.29,27300.0,53.4534,53.5135,53.4534,53.4792,27300.0
2013-02-04 13:35:00,62.3,62.35,62.28,62.32,6900.0,53.4878,53.5307,53.4706,53.5049,6900.0
2013-02-04 13:40:00,62.32,62.38,62.32,62.35,7900.0,53.5049,53.5565,53.5049,53.5307,7900.0
2013-02-04 13:45:00,62.34,62.35,62.3,62.31,6400.0,53.5221,53.5307,53.4878,53.4964,6400.0
2013-02-04 13:50:00,62.31,62.36,62.28,62.29,34400.0,53.4964,53.5393,53.4706,53.4792,34400.0
2013-02-04 13:55:00,62.28,62.34,62.22,62.22,29100.0,53.4706,53.5221,53.4191,53.4191,29100.0
2013-02-04 14:00:00,62.22,62.23,62.17,62.17,15400.0,53.4191,53.4277,53.3762,53.3762,15400.0
2013-02-04 14:05:00,62.17,62.19,62.13,62.13,11500.0,53.3762,53.3933,53.3418,53.3418,11500.0
2013-02-04 14:10:00,62.13,62.19,62.13,62.19,13100.0,53.3418,53.3933,53.3418,53.3933,13100.0
2013-02-04 14:15:00,62.17,62.23,62.16,62.22,9500.0,53.3762,53.4277,53.3676,53.4191,9500.0
2013-02-04 14:20:00,62.22,62.27,62.21,62.26,24400.0,53.4191,53.462,53.4105,53.4534,24400.0
2013-02-04 14:25:00,62.26,62.36,62.2,62.36,51700.0,53.4534,53.5393,53.4019,53.5393,51700.0
2013-02-04 14:30:00,62.37,62.44,62.35,62.42,91100.0,53.5479,53.608,53.5307,53.5908,91100.0
2013-02-04 14:35:00,62.43,62.48,62.43,62.47,11800.0,53.5994,53.6423,53.5994,53.6337,11800.0
2013-02-04 14:40:00,62.48,62.51,62.46,62.51,8700.0,53.6423,53.6681,53.6251,53.6681,8700.0
2013-02-04 14:45:00,62.51,62.52,62.48,62.49,15900.0,53.6681,53.6767,53.6423,53.6509,15900.0
2013-02-04 14:50:00,62.49,62.51,62.45,62.51,13500.0,53.6509,53.6681,53.6166,53.6681,13500.0
2013-02-04 14:55:00,62.52,62.57,62.51,62.55,12800.0,53.6767,53.7196,53.6681,53.7024,12800.0
2013-02-04 15:00:00,62.54,62.55,62.49,62.55,18000.0,53.6938,53.7024,53.6509,53.7024,18000.0
2013-02-04 15:05:00,62.55,62.56,62.53,62.55,18600.0,53.7024,53.711,53.6852,53.7024,18600.0
2013-02-04 15:10:00,62.55,62.58,62.47,62.48,19600.0,53.7024,53.7282,53.6337,53.6423,19600.0
2013-02-04 15:15:00,62.48,62.48,62.46,62.46,8100.0,53.6423,53.6423,53.6251,53.6251,8100.0
2013-02-04 15:20:00,62.46,62.47,62.44,62.44,13500.0,53.6251,53.6337,53.608,53.608,13500.0
2013-02-04 15:25:00,62.44,62.48,62.41,62.46,25200.0,53.608,53.6423,53.5822,53.6251,25200.0
2013-02-04 15:30:00,62.45,62.46,62.38,62.39,22200.0,53.6166,53.6251,53.5565,53.565,22200.0
2013-02-04 15:35:00,62.38,62.39,62.23,62.24,33100.0,53.5565,53.565,53.4277,53.4363,33100.0
2013-02-04 15:40:00,62.25,62.32,62.24,62.3,28700.0,53.4448,53.5049,53.4363,53.4878,28700.0
2013-02-04 15:45:00,62.3,62.31,62.26,62.3,35100.0,53.4878,53.4964,53.4534,53.4878,35100.0
2013-02-04 15:50:00,62.3,62.31,62.24,62.3,51600.0,53.4878,53.4964,53.4363,53.4878,51600.0
2013-02-04 15:55:00,62.3,62.33,62.25,62.29,87900.0,53.4878,53.5135,53.4448,53.4792,87900.0
2013-02-05 09:30:00,62.27,62.63,62.27,62.5,51000.0,53.462,53.7711,53.462,53.6595,51000.0
2013-02-05 09:35:00,62.53,62.54,62.27,62.28,28600.0,53.6852,53.6938,53.462,53.4706,28600.0
2013-02-05 09:40:00,62.29,62.6,62.29,62.54,18900.0,53.4792,53.7453,53.4792,53.6938,18900.0
2013-02-05 09:45:00,62.51,62.66,62.51,62.64,20000.0,53.6681,53.7968,53.6681,53.7797,20000.0
2013-02-05 09:50:00,62.64,62.69,62.61,62.68,14500.0,53.7797,53.8226,53.7539,53.814,14500.0
2013-02-05 09:55:00,62.68,62.72,62.63,62.65,9300.0,53.814,53.8484,53.7711,53.7883,9300.0
2013-02-05 10:00:00,62.64,62.69,62.54,62.65,24300.0,53.7797,53.8226,53.6938,53.7883,24300.0
2013-02-05 10:05:00,62.64,62.77,62.64,62.7,38400.0,53.7797,53.8913,53.7797,53.8312,38400.0
2013-02-05 10:10:00,62.69,62.83,62.69,62.8,16800.0,53.8226,53.9428,53.8226,53.917,16800.0
2013-02-05 10:15:00,62.79,62.8,62.66,62.66,19300.0,53.9085,53.917,53.7968,53.7968,19300.0
2013-02-05 10:20:00,62.65,62.66,62.51,62.52,20500.0,53.7883,53.7968,53.6681,53.6767,20500.0
2013-02-05 10:25:00,62.51,62.52,62.43,62.49,29200.0,53.6681,53.6767,53.5994,53.6509,29200.0
2013-02-05 10:30:00,62.5,62.52,62.38,62.42,14100.0,53.6595,53.6767,53.5565,53.5908,14100.0
2013-02-05 10:35:00,62.42,62.57,62.42,62.55,14900.0,53.5908,53.7196,53.5908,53.7024,14900.0
2013-02-05 10:40:00,62.56,62.65,62.56,62.61,15700.0,53.711,53.7883,53.711,53.7539,15700.0
2013-02-05 10:45:00,62.62,62.64,62.57,62.63,9200.0,53.7625,53.7797,53.7196,53.7711,9200.0
2013-02-05 10:50:00,62.63,62.63,62.35,62.36,50600.0,53.7711,53.7711,53.5307,53.5393,50600.0
2013-02-05 10:55:00,62.35,62.48,62.31,62.48,97900.0,53.5307,53.6423,53.4964,53.6423,97900.0
2013-02-05 11:00:00,62.47,62.6,62.47,62.6,10900.0,53.6337,53.7453,53.6337,53.7453,10900.0
2013-02-05 11:05:00,62.61,62.62,62.55,62.57,16700.0,53.7539,53.7625,53.7024,53.7196,16700.0
2013-02-05 11:10:00,62.58,62.62,62.58,62.61,9700.0,53.7282,53.7625,53.7282,53.7539,9700.0
2013-02-05 11:15:00,62.62,62.64,62.6,62.63,13400.0,53.7625,53.7797,53.7453,53.7711,13400.0
2013-02-05 11:20:00,62.63,62.67,62.6,62.66,14600.0,53.7711,53.8054,53.7453,53.7968,14600.0
2013-02-05 11:25:00,62.66,62.68,62.65,62.65,10300.0,53.7968,53.814,53.7883,53.7883,10300.0
2013-02-05 11:30:00,62.65,62.7,62.63,62.69,7200.0,53.7883,53.8312,53.7711,53.8226,7200.0
2013-02-05 11:35:00,62.7,62.72,62.66,62.67,11700.0,53.8312,53.8484,53.7968,53.8054,11700.0
2013-02-05 11:40:00,62.65,62.68,62.6,62.6,11600.0,53.7883,53.814,53.7453,53.7453,11600.0
2013-02-05 11:45:00,62.6,62.6,62.55,62.6,8100.0,53.7453,53.7453,53.7024,53.7453,8100.0
2013-02-05 11:50:00,62.6,62.64,62.57,62.6,61800.0,53.7453,53.7797,53.7196,53.7453,61800.0
2013-02-05 11:55:00,62.59,62.64,62.58,62.64,7200.0,53.7367,53.7797,53.7282,53.7797,7200.0
2013-02-05 12:00:00,62.64,62.65,62.63,62.64,10200.0,53.7797,53.7883,53.7711,53.7797,10200.0
2013-02-05 12:05:00,62.65,62.65,62.57,62.58,13300.0,53.7883,53.7883,53.7196,53.7282,13300.0
2013-02-05 12:10:00,62.59,62.6,62.55,62.55,10400.0,53.7367,53.7453,53.7024,53.7024,10400.0
2013-02-05 12:15:00,62.55,62.56,62.53,62.54,9100.0,53.7024,53.711,53.6852,53.6938,9100.0
2013-02-05 12:20:00,62.55,62.55,62.52,62.53,6900.0,53.7024,53.7024,53.6767,53.6852,6900.0
2013-02-05 12:25:00,62.53,62.58,62.51,62.55,22200.0,53.6852,53.7282,53.6681,53.7024,22200.0
2013-02-05 12:30:00,62.55,62.6,62.54,62.59,12400.0,53.7024,53.7453,53.6938,53.7367,12400.0
2013-02-05 12:35:00,62.59,62.63,62.59,62.63,6500.0,53.7367,53.7711,53.7367,53.7711,6500.0
2013-02-05 12:40:00,62.62,62.69,62.62,62.68,12900.0,53.7625,53.8226,53.7625,53.814,12900.0
2013-02-05 12:45:00,62.68,62.73,62.68,62.72,10000.0,53.814,53.8569,53.814,53.8484,10000.0
2013-02-05 12:50:00,62.71,62.72,62.69,62.69,11500.0,53.8398,53.8484,53.8226,53.8226,11500.0
2013-02-05 12:55:00,62.69,62.73,62.68,62.7,10800.0,53.8226,53.8569,53.814,53.8312,10800.0
2013-02-05 13:00:00,62.71,62.73,62.7,62.72,10600.0,53.8398,53.8569,53.8312,53.8484,10600.0
2013-02-05 13:05:00,62.72,62.73,62.7,62.7,7200.0,53.8484,53.8569,53.8312,53.8312,7200.0
2013-02-05 13:10:00,62.71,62.72,62.69,62.7,13700.0,53.8398,53.8484,53.8226,53.8312,13700.0
2013-02-05 13:15:00,62.7,62.71,62.66,62.67,8400.0,53.8312,53.8398,53.7968,53.8054,8400.0
2013-02-05 13:20:00,62.66,62.67,62.61,62.62,9400.0,53.7968,53.8054,53.7539,53.7625,9400.0
2013-02-05 13:25:00,62.62,62.67,62.62,62.67,9600.0,53.7625,53.8054,53.7625,53.8054,9600.0
2013-02-05 13:30:00,62.67,62.68,62.65,62.65,17600.0,53.8054,53.814,53.7883,53.7883,17600.0
2013-02-05 13:35:00,62.65,62.66,62.64,62.66,13400.0,53.7883,53.7968,53.7797,53.7968,13400.0
2013-02-05 13:40:00,62.65,62.66,62.64,62.64,8500.0,53.7883,53.7968,53.7797,53.7797,8500.0
2013-02-05 13:45:00,62.64,62.65,62.62,62.62,9800.0,53.7797,53.7883,53.7625,53.7625,9800.0
2013-02-05 13:50:00,62.61,62.63,62.6,62.61,9100.0,53.7539,53.7711,53.7453,53.7539,9100.0
2013-02-05 13:55:00,62.6,62.61,62.58,62.58,13300.0,53.7453,53.7539,53.7282,53.7282,13300.0
2013-02-05 14:00:00,62.59,62.59,62.57,62.58,8500.0,53.7367,53.7367,53.7196,53.7282,8500.0
2013-02-05 14:05:00,62.58,62.6,62.57,62.6,9700.0,53.7282,53.7453,53.7196,53.7453,9700.0
2013-02-05 14:10:00,62.59,62.62,62.59,62.62,16700.0,53.7367,53.7625,53.7367,53.7625,16700.0
2013-02-05 14:15:00,62.62,62.63,62.6,62.62,15000.0,53.7625,53.7711,53.7453,53.7625,15000.0
2013-02-05 14:20:00,62.61,62.63,62.61,62.63,29500.0,53.7539,53.7711,53.7539,53.7711,29500.0
2013-02-05 14:25:00,62.64,62.64,62.63,62.64,7400.0,53.7797,53.7797,53.7711,53.7797,7400.0
2013-02-05 14:30:00,62.63,62.64,62.63,62.63,10600.0,53.7711,53.7797,53.7711,53.7711,10600.0
2013-02-05 14:35:00,62.64,62.66,62.63,62.66,15200.0,53.7797,53.7968,53.7711,53.7968,15200.0
2013-02-05 14:40:00,62.67,62.71,62.66,62.71,13900.0,53.8054,53.8398,53.7968,53.8398,13900.0
2013-02-05 14:45:00,62.71,62.73,62.71,62.72,19000.0,53.8398,53.8569,53.8398,53.8484,19000.0
2013-02-05 14:50:00,62.73,62.73,62.71,62.73,18200.0,53.8569,53.8569,53.8398,53.8569,18200.0
2013-02-05 14:55:00,62.73,62.79,62.72,62.79,10900.0,53.8569,53.9085,53.8484,53.9085,10900.0
2013-02-05 15:00:00,62.79,62.79,62.77,62.78,22300.0,53.9085,53.9085,53.8913,53.8999,22300.0
2013-02-05 15:05:00,62.78,62.78,62.76,62.76,9500.0,53.8999,53.8999,53.8827,53.8827,9500.0
2013-02-05 15:10:00,62.77,62.79,62.76,62.79,15400.0,53.8913,53.9085,53.8827,53.9085,15400.0
2013-02-05 15:15:00,62.79,62.83,62.78,62.8,22700.0,53.9085,53.9428,53.8999,53.917,22700.0
2013-02-05 15:20:00,62.79,62.8,62.77,62.79,8700.0,53.9085,53.917,53.8913,53.9085,8700.0
2013-02-05 15:25:00,62.78,62.81,62.78,62.81,11500.0,53.8999,53.9256,53.8999,53.9256,11500.0
2013-02-05 15:30:00,62.81,62.86,62.8,62.85,16100.0,53.9256,53.9686,53.917,53.96,16100.0
2013-02-05 15:35:00,62.85,62.85,62.78,62.8,23300.0,53.96,53.96,53.8999,53.917,23300.0
2013-02-05 15:40:00,62.8,62.84,62.8,62.82,27100.0,53.917,53.9514,53.917,53.9342,27100.0
2013-02-05 15:45:00,62.83,62.84,62.78,62.79,31300.0,53.9428,53.9514,53.8999,53.9085,31300.0
2013-02-05 15:50:00,62.79,62.8,62.73,62.78,61400.0,53.9085,53.917,53.8569,53.8999,61400.0
2013-02-05 15:55:00,62.78,62.81,62.75,62.81,125900.0,53.8999,53.9256,53.8741,53.9256,125900.0
2013-02-06 09:30:00,62.57,62.74,62.46,62.49,34900.0,53.7196,53.8655,53.6251,53.6509,34900.0
2013-02-06 09:35:00,62.47,62.65,62.46,62.6,19900.0,53.6337,53.7883,53.6251,53.7453,19900.0
2013-02-06 09:40:00,62.62,62.89,62.62,62.75,19600.0,53.7625,53.9943,53.7625,53.8741,19600.0
2013-02-06 09:45:00,62.75,62.79,62.7,62.75,7600.0,53.8741,53.9085,53.8312,53.8741,7600.0
2013-02-06 09:50:00,62.74,62.79,62.71,62.71,11600.0,53.8655,53.9085,53.8398,53.8398,11600.0
2013-02-06 09:55:00,62.72,62.87,62.72,62.8,11100.0,53.8484,53.9771,53.8484,53.917,11100.0
2013-02-06 10:00:00,62.82,62.85,62.77,62.82,8100.0,53.9342,53.96,53.8913,53.9342,8100.0
2013-02-06 10:05:00,62.82,62.83,62.76,62.79,14100.0,53.9342,53.9428,53.8827,53.9085,14100.0
2013-02-06 10:10:00,62.79,62.86,62.79,62.85,37100.0,53.9085,53.9686,53.9085,53.96,37100.0
2013-02-06 10:15:00,62.85,62.88,62.8,62.81,9200.0,53.96,53.9857,53.917,53.9256,9200.0
2013-02-06 10:20:00,62.81,62.82,62.78,62.8,17500.0,53.9256,53.9342,53.8999,53.917,17500.0
2013-02-06 10:25:00,62.8,62.82,62.78,62.8,13200.0,53.917,53.9342,53.8999,53.917,13200.0
2013-02-06 10:30:00,62.81,62.84,62.75,62.78,17500.0,53.9256,53.9514,53.8741,53.8999,17500.0
2013-02-06 10:35:00,62.75,62.8,62.75,62.8,27400.0,53.8741,53.917,53.8741,53.917,27400.0
2013-02-06 10:40:00,62.8,62.83,62.79,62.83,6000.0,53.917,53.9428,53.9085,53.9428,6000.0
2013-02-06 10:45:00,62.82,62.83,62.77,62.79,10300.0,53.9342,53.9428,53.8913,53.9085,10300.0
2013-02-06 10:50:00,62.78,62.83,62.77,62.81,11400.0,53.8999,53.9428,53.8913,53.9256,11400.0
2013-02-06 10:55:00,62.81,62.82,62.76,62.8,7700.0,53.9256,53.9342,53.8827,53.917,7700.0
2013-02-06 11:00:00,62.81,62.87,62.79,62.86,16000.0,53.9256,53.9771,53.9085,53.9686,16000.0
2013-02-06 11:05:00,62.84,62.85,62.78,62.78,6400.0,53.9514,53.96,53.8999,53.8999,6400.0
2013-02-06 11:10:00,62.79,62.84,62.78,62.82,8600.0,53.9085,53.9514,53.8999,53.9342,8600.0
2013-02-06 11:15:00,62.82,62.84,62.8,62.83,7200.0,53.9342,53.9514,53.917,53.9428,7200.0
2013-02-06 11:20:00,62.83,62.87,62.8,62.86,7100.0,53.9428,53.9771,53.917,53.9686,7100.0
2013-02-06 11:25:00,62.87,62.89,62.83,62.86,6000.0,53.9771,53.9943,53.9428,53.9686,6000.0
2013-02-06 11:30:00,62.85,62.85,62.76,62.77,7400.0,53.96,53.96,53.8827,53.8913,7400.0
2013-02-06 11:35:00,62.78,62.79,62.71,62.75,22700.0,53.8999,53.9085,53.8398,53.8741,22700.0
2013-02-06 11:40:00,62.75,62.77,62.74,62.76,8400.0,53.8741,53.8913,53.8655,53.8827,8400.0
2013-02-06 11:45:00,62.76,62.76,62.72,62.74,4800.0,53.8827,53.8827,53.8484,53.8655,4800.0
2013-02-06 11:50:00,62.74,62.77,62.74,62.75,7000.0,53.8655,53.8913,53.8655,53.8741,7000.0
2013-02-06 11:55:00,62.75,62.77,62.74,62.76,9700.0,53.8741,53.8913,53.8655,53.8827,9700.0
2013-02-06 12:00:00,62.77,62.78,62.73,62.74,22600.0,53.8913,53.8999,53.8569,53.8655,22600.0
2013-02-06 12:05:00,62.75,62.82,62.75,62.79,7300.0,53.8741,53.9342,53.8741,53.9085,7300.0
2013-02-06 12:10:00,62.8,62.81,62.8,62.8,8600.0,53.917,53.9256,53.917,53.917,8600.0
2013-02-06 12:15:00,62.79,62.82,62.78,62.82,14400.0,53.9085,53.9342,53.8999,53.9342,14400.0
2013-02-06 12:20:00,62.81,62.82,62.8,62.81,3400.0,53.9256,53.9342,53.917,53.9256,3400.0
2013-02-06 12:25:00,62.82,62.88,62.82,62.87,2700.0,53.9342,53.9857,53.9342,53.9771,2700.0
2013-02-06 12:30:00,62.86,62.86,62.83,62.84,4300.0,53.9686,53.9686,53.9428,53.9514,4300.0
2013-02-06 12:35:00,62.84,62.94,62.84,62.92,8400.0,53.9514,54.0372,53.9514,54.0201,8400.0
2013-02-06 12:40:00,62.92,62.98,62.91,62.97,6500.0,54.0201,54.0716,54.0115,54.063,6500.0
2013-02-06 12:45:00,62.98,62.98,62.9,62.91,12000.0,54.0716,54.0716,54.0029,54.0115,12000.0
2013-02-06 12:50:00,62.91,62.92,62.88,62.89,5400.0,54.0115,54.0201,53.9857,53.9943,5400.0
2013-02-06 12:55:00,62.89,62.9,62.81,62.82,12400.0,53.9943,54.0029,53.9256,53.9342,12400.0
2013-02-06 13:00:00,62.84,62.84,62.81,62.81,3700.0,53.9514,53.9514,53.9256,53.9256,3700.0
2013-02-06 13:05:00,62.81,62.83,62.79,62.83,6000.0,53.9256,53.9428,53.9085,53.9428,6000.0
2013-02-06 13:10:00,62.82,62.91,62.8,62.91,11800.0,53.9342,54.0115,53.917,54.0115,11800.0
2013-02-06 13:15:00,62.9,62.95,62.89,62.95,7700.0,54.0029,54.0458,53.9943,54.0458,7700.0
2013-02-06 13:20:00,62.95,62.95,62.89,62.89,9900.0,54.0458,54.0458,53.9943,53.9943,9900.0
2013-02-06 13:25:00,62.86,62.89,62.86,62.88,3600.0,53.9686,53.9943,53.9686,53.9857,3600.0
2013-02-06 13:30:00,62.87,62.89,62.84,62.88,8200.0,53.9771,53.9943,53.9514,53.9857,8200.0
2013-02-06 13:35:00,62.88,62.91,62.86,62.9,3800.0,53.9857,54.0115,53.9686,54.0029,3800.0
2013-02-06 13:40:00,62.91,62.94,62.87,62.94,8000.0,54.0115,54.0372,53.9771,54.0372,8000.0
2013-02-06 13:45:00,62.93,62.96,62.92,62.94,7700.0,54.0287,54.0544,54.0201,54.0372,7700.0
2013-02-06 13:50:00,62.93,62.94,62.9,62.94,9100.0,54.0287,54.0372,54.0029,54.0372,9100.0
2013-02-06 13:55:00,62.95,62.96,62.91,62.95,17100.0,54.0458,54.0544,54.0115,54.0458,17100.0
2013-02-06 14:00:00,62.95,62.98,62.95,62.96,7700.0,54.0458,54.0716,54.0458,54.0544,7700.0
2013-02-06 14:05:00,62.97,62.97,62.93,62.94,6600.0,54.063,54.063,54.0287,54.0372,6600.0
2013-02-06 14:10:00,62.94,62.94,62.92,62.93,6900.0,54.0372,54.0372,54.0201,54.0287,6900.0
2013-02-06 14:15:00,62.93,62.94,62.92,62.94,4000.0,54.0287,54.0372,54.0201,54.0372,4000.0
2013-02-06 14:20:00,62.94,62.96,62.91,62.94,18300.0,54.0372,54.0544,54.0115,54.0372,18300.0
2013-02-06 14:25:00,62.93,62.99,62.93,62.97,18700.0,54.0287,54.0802,54.0287,54.063,18700.0
2013-02-06 14:30:00,62.98,62.98,62.95,62.95,6900.0,54.0716,54.0716,54.0458,54.0458,6900.0
2013-02-06 14:35:00,62.95,62.96,62.94,62.96,6800.0,54.0458,54.0544,54.0372,54.0544,6800.0
2013-02-06 14:40:00,62.97,62.99,62.95,62.95,9700.0,54.063,54.0802,54.0458,54.0458,9700.0
2013-02-06 14:45:00,62.95,62.99,62.95,62.99,7300.0,54.0458,54.0802,54.0458,54.0802,7300.0
2013-02-06 14:50:00,62.98,62.98,62.96,62.97,4800.0,54.0716,54.0716,54.0544,54.063,4800.0
2013-02-06 14:55:00,62.96,63.01,62.96,63.01,11700.0,54.0544,54.0973,54.0544,54.0973,11700.0
2013-02-06 15:00:00,63.02,63.08,63.01,63.02,12400.0,54.1059,54.1574,54.0973,54.1059,12400.0
2013-02-06 15:05:00,63.01,63.04,63.0,63.03,18000.0,54.0973,54.1231,54.0888,54.1145,18000.0
2013-02-06 15:10:00,63.04,63.04,62.8,63.0,17500.0,54.1231,54.1231,53.917,54.0888,17500.0
2013-02-06 15:15:00,63.0,63.02,62.97,63.02,15700.0,54.0888,54.1059,54.063,54.1059,15700.0
2013-02-06 15:20:00,63.02,63.06,63.01,63.03,32900.0,54.1059,54.1403,54.0973,54.1145,32900.0
2013-02-06 15:25:00,63.03,63.09,62.99,63.09,22900.0,54.1145,54.166,54.0802,54.166,22900.0
2013-02-06 15:30:00,63.07,63.07,63.0,63.0,18700.0,54.1489,54.1489,54.0888,54.0888,18700.0
2013-02-06 15:35:00,63.01,63.07,63.01,63.04,17200.0,54.0973,54.1489,54.0973,54.1231,17200.0
2013-02-06 15:40:00,63.04,63.1,63.04,63.09,29600.0,54.1231,54.1746,54.1231,54.166,29600.0
2013-02-06 15:45:00,63.07,63.09,63.06,63.09,24000.0,54.1489,54.166,54.1403,54.166,24000.0
2013-02-06 15:50:00,63.09,63.12,63.07,63.11,52200.0,54.166,54.1918,54.1489,54.1832,52200.0
2013-02-06 15:55:00,63.11,63.12,63.03,63.06,149100.0,54.1832,54.1918,54.1145,54.1403,149100.0
2013-02-07 09:30:00,62.68,62.73,62.61,62.67,42500.0,53.814,53.8569,53.7539,53.8054,42500.0
2013-02-07 09:35:00,62.66,62.81,62.65,62.66,18600.0,53.7968,53.9256,53.7883,53.7968,18600.0
2013-02-07 09:40:00,62.68,62.71,62.58,62.71,35200.0,53.814,53.8398,53.7282,53.8398,35200.0
2013-02-07 09:45:00,62.71,62.82,62.69,62.75,25500.0,53.8398,53.9342,53.8226,53.8741,25500.0
2013-02-07 09:50:00,62.74,62.77,62.57,62.6,18300.0,53.8655,53.8913,53.7196,53.7453,18300.0
2013-02-07 09:55:00,62.59,62.63,62.53,62.6,26100.0,53.7367,53.7711,53.6852,53.7453,26100.0
2013-02-07 10:00:00,62.6,62.6,62.54,62.56,21700.0,53.7453,53.7453,53.6938,53.711,21700.0
2013-02-07 10:05:00,62.55,62.58,62.48,62.5,25000.0,53.7024,53.7282,53.6423,53.6595,25000.0
2013-02-07 10:10:00,62.5,62.51,62.43,62.45,16900.0,53.6595,53.6681,53.5994,53.6166,16900.0
2013-02-07 10:15:00,62.45,62.5,62.44,62.46,15800.0,53.6166,53.6595,53.608,53.6251,15800.0
2013-02-07 10:20:00,62.46,62.46,62.3,62.35,26300.0,53.6251,53.6251,53.4878,53.5307,26300.0
2013-02-07 10:25:00,62.34,62.45,62.29,62.44,20500.0,53.5221,53.6166,53.4792,53.608,20500.0
2013-02-07 10:30:00,62.44,62.49,62.4,62.41,14200.0,53.608,53.6509,53.5736,53.5822,14200.0
2013-02-07 10:35:00,62.41,62.48,62.38,62.45,17100.0,53.5822,53.6423,53.5565,53.6166,17100.0
2013-02-07 10:40:00,62.44,62.46,62.42,62.43,13000.0,53.608,53.6251,53.5908,53.5994,13000.0
2013-02-07 10:45:00,62.43,62.45,62.39,62.43,12400.0,53.5994,53.6166,53.565,53.5994,12400.0
2013-02-07 10:50:00,62.42,62.43,62.4,62.43,10600.0,53.5908,53.5994,53.5736,53.5994,10600.0
2013-02-07 10:55:00,62.44,62.56,62.44,62.54,10700.0,53.608,53.711,53.608,53.6938,10700.0
2013-02-07 11:00:00,62.54,62.63,62.5,62.6,213400.0,53.6938,53.7711,53.6595,53.7453,213400.0
2013-02-07 11:05:00,62.6,62.69,62.59,62.68,15500.0,53.7453,53.8226,53.7367,53.814,15500.0
2013-02-07 11:10:00,62.68,62.69,62.64,62.64,14500.0,53.814,53.8226,53.7797,53.7797,14500.0
2013-02-07 11:15:00,62.63,62.68,62.63,62.66,15700.0,53.7711,53.814,53.7711,53.7968,15700.0
2013-02-07 11:20:00,62.65,62.66,62.62,62.63,12500.0,53.7883,53.7968,53.7625,53.7711,12500.0
2013-02-07 11:25:00,62.62,62.62,62.57,62.61,18000.0,53.7625,53.7625,53.7196,53.7539,18000.0
2013-02-07 11:30:00,62.6,62.61,62.52,62.56,11300.0,53.7453,53.7539,53.6767,53.711,11300.0
2013-02-07 11:35:00,62.57,62.57,62.49,62.51,12800.0,53.7196,53.7196,53.6509,53.6681,12800.0
2013-02-07 11:40:00,62.49,62.5,62.42,62.44,10900.0,53.6509,53.6595,53.5908,53.608,10900.0
2013-02-07 11:45:00,62.44,62.44,62.41,62.42,5500.0,53.608,53.608,53.5822,53.5908,5500.0
2013-02-07 11:50:00,62.42,62.47,62.41,62.43,53500.0,53.5908,53.6337,53.5822,53.5994,53500.0
2013-02-07 11:55:00,62.44,62.45,62.38,62.38,38700.0,53.608,53.6166,53.5565,53.5565,38700.0
2013-02-07 12:00:00,62.39,62.47,62.32,62.45,76200.0,53.565,53.6337,53.5049,53.6166,76200.0
2013-02-07 12:05:00,62.45,62.51,62.42,62.51,41500.0,53.6166,53.6681,53.5908,53.6681,41500.0
2013-02-07 12:10:00,62.51,62.65,62.5,62.65,11700.0,53.6681,53.7883,53.6595,53.7883,11700.0
2013-02-07 12:15:00,62.64,62.65,62.6,62.61,10100.0,53.7797,53.7883,53.7453,53.7539,10100.0
2013-02-07 12:20:00,62.61,62.62,62.6,62.62,8700.0,53.7539,53.7625,53.7453,53.7625,8700.0
2013-02-07 12:25:00,62.62,62.63,62.6,62.62,8000.0,53.7625,53.7711,53.7453,53.7625,8000.0
2013-02-07 12:30:00,62.64,62.7,62.63,62.69,9500.0,53.7797,53.8312,53.7711,53.8226,9500.0
2013-02-07 12:35:00,62.69,62.74,62.68,62.73,13400.0,53.8226,53.8655,53.814,53.8569,13400.0
2013-02-07 12:40:00,62.74,62.74,62.71,62.72,8700.0,53.8655,53.8655,53.8398,53.8484,8700.0
2013-02-07 12:45:00,62.73,62.79,62.73,62.78,16600.0,53.8569,53.9085,53.8569,53.8999,16600.0
2013-02-07 12:50:00,62.78,62.78,62.71,62.72,8100.0,53.8999,53.8999,53.8398,53.8484,8100.0
2013-02-07 12:55:00,62.72,62.73,62.68,62.68,4800.0,53.8484,53.8569,53.814,53.814,4800.0
2013-02-07 13:00:00,62.68,62.69,62.65,62.68,9400.0,53.814,53.8226,53.7883,53.814,9400.0
2013-02-07 13:05:00,62.69,62.7,62.62,62.64,9000.0,53.8226,53.8312,53.7625,53.7797,9000.0
2013-02-07 13:10:00,62.64,62.72,62.64,62.69,9100.0,53.7797,53.8484,53.7797,53.8226,9100.0
2013-02-07 13:15:00,62.69,62.75,62.69,62.75,8200.0,53.8226,53.8741,53.8226,53.8741,8200.0
2013-02-07 13:20:00,62.75,62.78,62.74,62.76,11400.0,53.8741,53.8999,53.8655,53.8827,11400.0
2013-02-07 13:25:00,62.76,62.85,62.76,62.85,10400.0,53.8827,53.96,53.8827,53.96,10400.0
2013-02-07 13:30:00,62.84,62.85,62.83,62.83,17400.0,53.9514,53.96,53.9428,53.9428,17400.0
2013-02-07 13:35:00,62.82,62.82,62.78,62.8,10800.0,53.9342,53.9342,53.8999,53.917,10800.0
2013-02-07 13:40:00,62.79,62.86,62.78,62.85,16600.0,53.9085,53.9686,53.8999,53.96,16600.0
2013-02-07 13:45:00,62.86,62.92,62.86,62.92,12200.0,53.9686,54.0201,53.9686,54.0201,12200.0
2013-02-07 13:50:00,62.92,62.96,62.92,62.96,10500.0,54.0201,54.0544,54.0201,54.0544,10500.0
2013-02-07 13:55:00,62.96,63.0,62.95,62.99,9700.0,54.0544,54.0888,54.0458,54.0802,9700.0
2013-02-07 14:00:00,62.99,63.01,62.93,62.93,24100.0,54.0802,54.0973,54.0287,54.0287,24100.0
2013-02-07 14:05:00,62.93,62.94,62.92,62.94,9100.0,54.0287,54.0372,54.0201,54.0372,9100.0
2013-02-07 14:10:00,62.94,63.01,62.94,63.01,19200.0,54.0372,54.0973,54.0372,54.0973,19200.0
2013-02-07 14:15:00,63.01,63.01,62.98,62.99,13400.0,54.0973,54.0973,54.0716,54.0802,13400.0
2013-02-07 14:20:00,62.99,62.99,62.97,62.98,15300.0,54.0802,54.0802,54.063,54.0716,15300.0
2013-02-07 14:25:00,62.98,63.01,62.97,63.0,13800.0,54.0716,54.0973,54.063,54.0888,13800.0
2013-02-07 14:30:00,63.01,63.02,62.98,62.98,12000.0,54.0973,54.1059,54.0716,54.0716,12000.0
2013-02-07 14:35:00,62.98,62.99,62.9,62.9,15100.0,54.0716,54.0802,54.0029,54.0029,15100.0
2013-02-07 14:40:00,62.89,62.94,62.88,62.92,19000.0,53.9943,54.0372,53.9857,54.0201,19000.0
2013-02-07 14:45:00,62.91,62.99,62.91,62.99,10000.0,54.0115,54.0802,54.0115,54.0802,10000.0
2013-02-07 14:50:00,62.99,63.04,62.99,63.02,17900.0,54.0802,54.1231,54.0802,54.1059,17900.0
2013-02-07 14:55:00,63.01,63.08,63.01,63.07,12500.0,54.0973,54.1574,54.0973,54.1489,12500.0
2013-02-07 15:00:00,63.06,63.07,62.99,63.01,11300.0,54.1403,54.1489,54.0802,54.0973,11300.0
2013-02-07 15:05:00,63.0,63.03,62.98,63.0,19800.0,54.0888,54.1145,54.0716,54.0888,19800.0
2013-02-07 15:10:00,62.99,63.0,62.95,62.95,11600.0,54.0802,54.0888,54.0458,54.0458,11600.0
2013-02-07 15:15:00,62.95,62.98,62.94,62.98,12000.0,54.0458,54.0716,54.0372,54.0716,12000.0
2013-02-07 15:20:00,63.0,63.0,62.9,62.9,16800.0,54.0888,54.0888,54.0029,54.0029,16800.0
2013-02-07 15:25:00,62.91,62.91,62.85,62.9,16600.0,54.0115,54.0115,53.96,54.0029,16600.0
2013-02-07 15:30:00,62.9,62.94,62.88,62.93,72700.0,54.0029,54.0372,53.9857,54.0287,72700.0
2013-02-07 15:35:00,62.94,62.99,62.9,62.97,29100.0,54.0372,54.0802,54.0029,54.063,29100.0
2013-02-07 15:40:00,62.97,63.01,62.96,62.98,24400.0,54.063,54.0973,54.0544,54.0716,24400.0
2013-02-07 15:45:00,62.98,63.01,62.95,63.01,24800.0,54.0716,54.0973,54.0458,54.0973,24800.0
2013-02-07 15:50:00,63.01,63.04,62.98,63.0,48400.0,54.0973,54.1231,54.0716,54.0888,48400.0
2013-02-07 15:55:00,63.01,63.06,63.0,63.05,73000.0,54.0973,54.1403,54.0888,54.1317,73000.0
2013-02-08 09:30:00,63.19,63.22,63.0,63.03,25700.0,54.2519,54.2776,54.0888,54.1145,25700.0
2013-02-08 09:35:00,63.06,63.34,63.04,63.33,13000.0,54.1403,54.3807,54.1231,54.3721,13000.0
2013-02-08 09:40:00,63.36,63.5,63.36,63.46,8500.0,54.3978,54.518,54.3978,54.4837,8500.0
2013-02-08 09:45:00,63.45,63.45,63.32,63.39,24800.0,54.4751,54.4751,54.3635,54.4236,24800.0
2013-02-08 09:50:00,63.38,63.52,63.37,63.52,7000.0,54.415,54.5352,54.4064,54.5352,7000.0
2013-02-08 09:55:00,63.53,63.6,63.53,63.58,7000.0,54.5438,54.6039,54.5438,54.5867,7000.0
2013-02-08 10:00:00,63.58,63.66,63.58,63.62,7600.0,54.5867,54.6554,54.5867,54.6211,7600.0
2013-02-08 10:05:00,63.61,63.66,63.59,63.6,22800.0,54.6125,54.6554,54.5953,54.6039,22800.0
2013-02-08 10:10:00,63.6,63.6,63.57,63.59,10200.0,54.6039,54.6039,54.5781,54.5953,10200.0
2013-02-08 10:15:00,63.6,63.6,63.56,63.58,5500.0,54.6039,54.6039,54.5695,54.5867,5500.0
2013-02-08 10:20:00,63.58,63.61,63.58,63.61,4800.0,54.5867,54.6125,54.5867,54.6125,4800.0
2013-02-08 10:25:00,63.61,63.64,63.59,63.62,10000.0,54.6125,54.6382,54.5953,54.6211,10000.0
2013-02-08 10:30:00,63.61,63.64,63.59,63.64,5500.0,54.6125,54.6382,54.5953,54.6382,5500.0
2013-02-08 10:35:00,63.62,63.7,63.61,63.69,17500.0,54.6211,54.6897,54.6125,54.6812,17500.0
2013-02-08 10:40:00,63.68,63.72,63.65,63.71,10400.0,54.6726,54.7069,54.6468,54.6983,10400.0
2013-02-08 10:45:00,63.69,63.73,63.64,63.65,8200.0,54.6812,54.7155,54.6382,54.6468,8200.0
2013-02-08 10:50:00,63.65,63.65,63.59,63.61,8000.0,54.6468,54.6468,54.5953,54.6125,8000.0
2013-02-08 10:55:00,63.62,63.63,63.55,63.56,37100.0,54.6211,54.6296,54.561,54.5695,37100.0
2013-02-08 11:00:00,63.57,63.6,63.56,63.56,5100.0,54.5781,54.6039,54.5695,54.5695,5100.0
2013-02-08 11:05:00,63.55,63.55,63.48,63.49,4200.0,54.561,54.561,54.5009,54.5094,4200.0
2013-02-08 11:10:00,63.49,63.52,63.48,63.49,38900.0,54.5094,54.5352,54.5009,54.5094,38900.0
2013-02-08 11:15:00,63.5,63.54,63.49,63.54,3100.0,54.518,54.5524,54.5094,54.5524,3100.0
2013-02-08 11:20:00,63.54,63.58,63.54,63.56,7400.0,54.5524,54.5867,54.5524,54.5695,7400.0
2013-02-08 11:25:00,63.57,63.6,63.55,63.58,5100.0,54.5781,54.6039,54.561,54.5867,5100.0
2013-02-08 11:30:00,63.59,63.64,63.55,63.63,13700.0,54.5953,54.6382,54.561,54.6296,13700.0
2013-02-08 11:35:00,63.61,63.66,63.61,63.66,4800.0,54.6125,54.6554,54.6125,54.6554,4800.0
2013-02-08 11:40:00,63.66,63.74,63.66,63.73,13000.0,54.6554,54.7241,54.6554,54.7155,13000.0
2013-02-08 11:45:00,63.73,63.76,63.73,63.74,3600.0,54.7155,54.7413,54.7155,54.7241,3600.0
2013-02-08 11:50:00,63.75,63.81,63.73,63.81,14900.0,54.7327,54.7842,54.7155,54.7842,14900.0
2013-02-08 11:55:00,63.8,63.92,63.8,63.85,33500.0,54.7756,54.8786,54.7756,54.8185,33500.0
2013-02-08 12:00:00,63.86,63.86,63.82,63.82,14500.0,54.8271,54.8271,54.7928,54.7928,14500.0
2013-02-08 12:05:00,63.82,63.93,63.82,63.93,31600.0,54.7928,54.8872,54.7928,54.8872,31600.0
2013-02-08 12:10:00,63.93,63.93,63.83,63.84,11200.0,54.8872,54.8872,54.8014,54.8099,11200.0
2013-02-08 12:15:00,63.84,63.89,63.84,63.85,8600.0,54.8099,54.8529,54.8099,54.8185,8600.0
2013-02-08 12:20:00,63.86,63.87,63.83,63.86,16500.0,54.8271,54.8357,54.8014,54.8271,16500.0
2013-02-08 12:25:00,63.86,63.87,63.81,63.83,13700.0,54.8271,54.8357,54.7842,54.8014,13700.0
2013-02-08 12:30:00,63.83,63.87,63.82,63.87,10900.0,54.8014,54.8357,54.7928,54.8357,10900.0
2013-02-08 12:35:00,63.86,63.87,63.81,63.83,46100.0,54.8271,54.8357,54.7842,54.8014,46100.0
2013-02-08 12:40:00,63.82,63.84,63.81,63.84,9200.0,54.7928,54.8099,54.7842,54.8099,9200.0
2013-02-08 12:45:00,63.83,63.85,63.81,63.85,5400.0,54.8014,54.8185,54.7842,54.8185,5400.0
2013-02-08 12:50:00,63.84,63.84,63.83,63.84,3300.0,54.8099,54.8099,54.8014,54.8099,3300.0
2013-02-08 12:55:00,63.82,63.82,63.8,63.8,7700.0,54.7928,54.7928,54.7756,54.7756,7700.0
2013-02-08 13:00:00,63.8,63.82,63.8,63.82,5600.0,54.7756,54.7928,54.7756,54.7928,5600.0
2013-02-08 13:05:00,63.82,63.86,63.82,63.85,6000.0,54.7928,54.8271,54.7928,54.8185,6000.0
2013-02-08 13:10:00,63.83,63.86,63.83,63.84,5500.0,54.8014,54.8271,54.8014,54.8099,5500.0
2013-02-08 13:15:00,63.84,63.86,63.81,63.86,7800.0,54.8099,54.8271,54.7842,54.8271,7800.0
2013-02-08 13:20:00,63.85,63.86,63.84,63.86,5200.0,54.8185,54.8271,54.8099,54.8271,5200.0
2013-02-08 13:25:00,63.86,63.86,63.8,63.82,6000.0,54.8271,54.8271,54.7756,54.7928,6000.0
2013-02-08 13:30:00,63.8,63.86,63.8,63.85,6200.0,54.7756,54.8271,54.7756,54.8185,6200.0
2013-02-08 13:35:00,63.85,63.85,63.85,63.85,2300.0,54.8185,54.8185,54.8185,54.8185,2300.0
2013-02-08 13:40:00,63.85,63.89,63.84,63.89,4800.0,54.8185,54.8529,54.8099,54.8529,4800.0
2013-02-08 13:45:00,63.88,63.88,63.84,63.85,3900.0,54.8443,54.8443,54.8099,54.8185,3900.0
2013-02-08 13:50:00,63.85,63.86,63.83,63.85,11900.0,54.8185,54.8271,54.8014,54.8185,11900.0
2013-02-08 13:55:00,63.85,63.89,63.84,63.87,11300.0,54.8185,54.8529,54.8099,54.8357,11300.0
2013-02-08 14:00:00,63.87,63.89,63.84,63.84,4800.0,54.8357,54.8529,54.8099,54.8099,4800.0
2013-02-08 14:05:00,63.84,63.85,63.83,63.83,3700.0,54.8099,54.8185,54.8014,54.8014,3700.0
2013-02-08 14:10:00,63.83,63.84,63.81,63.81,5700.0,54.8014,54.8099,54.7842,54.7842,5700.0
2013-02-08 14:15:00,63.82,63.82,63.79,63.81,17800.0,54.7928,54.7928,54.767,54.7842,17800.0
2013-02-08 14:20:00,63.82,63.85,63.8,63.8,15900.0,54.7928,54.8185,54.7756,54.7756,15900.0
2013-02-08 14:25:00,63.8,63.81,63.79,63.81,5300.0,54.7756,54.7842,54.767,54.7842,5300.0
2013-02-08 14:30:00,63.8,63.81,63.79,63.8,3600.0,54.7756,54.7842,54.767,54.7756,3600.0
2013-02-08 14:35:00,63.8,63.81,63.79,63.8,6700.0,54.7756,54.7842,54.767,54.7756,6700.0
2013-02-08 14:40:00,63.81,63.86,63.81,63.85,18200.0,54.7842,54.8271,54.7842,54.8185,18200.0
2013-02-08 14:45:00,63.86,63.86,63.83,63.83,6600.0,54.8271,54.8271,54.8014,54.8014,6600.0
2013-02-08 14:50:00,63.83,63.85,63.82,63.83,13100.0,54.8014,54.8185,54.7928,54.8014,13100.0
2013-02-08 14:55:00,63.83,63.86,63.83,63.84,13100.0,54.8014,54.8271,54.8014,54.8099,13100.0
2013-02-08 15:00:00,63.83,63.87,63.82,63.83,9600.0,54.8014,54.8357,54.7928,54.8014,9600.0
2013-02-08 15:05:00,63.84,63.84,63.79,63.81,10200.0,54.8099,54.8099,54.767,54.7842,10200.0
2013-02-08 15:10:00,63.8,63.87,63.8,63.85,14600.0,54.7756,54.8357,54.7756,54.8185,14600.0
2013-02-08 15:15:00,63.86,63.86,63.76,63.76,8400.0,54.8271,54.8271,54.7413,54.7413,8400.0
2013-02-08 15:20:00,63.76,63.77,63.72,63.72,10600.0,54.7413,54.7498,54.7069,54.7069,10600.0
2013-02-08 15:25:00,63.72,63.74,63.7,63.7,15800.0,54.7069,54.7241,54.6897,54.6897,15800.0
2013-02-08 15:30:00,63.71,63.71,63.68,63.7,17500.0,54.6983,54.6983,54.6726,54.6897,17500.0
2013-02-08 15:35:00,63.7,63.71,63.67,63.69,18000.0,54.6897,54.6983,54.664,54.6812,18000.0
2013-02-08 15:40:00,63.7,63.71,63.69,63.69,14600.0,54.6897,54.6983,54.6812,54.6812,14600.0
2013-02-08 15:45:00,63.7,63.76,63.7,63.74,27900.0,54.6897,54.7413,54.6897,54.7241,27900.0
2013-02-08 15:50:00,63.75,63.78,63.73,63.76,35500.0,54.7327,54.7584,54.7155,54.7413,35500.0
2013-02-08 15:55:00,63.76,63.77,63.69,63.76,54600.0,54.7413,54.7498,54.6812,54.7413,54600.0
2013-02-11 09:30:00,63.67,63.73,63.35,63.43,25200.0,54.664,54.7155,54.3892,54.4579,25200.0
2013-02-11 09:35:00,63.46,63.6,63.43,63.53,10100.0,54.4837,54.6039,54.4579,54.5438,10100.0
2013-02-11 09:40:00,63.52,63.7,63.49,63.67,11500.0,54.5352,54.6897,54.5094,54.664,11500.0
2013-02-11 09:45:00,63.68,63.76,63.66,63.74,7400.0,54.6726,54.7413,54.6554,54.7241,7400.0
2013-02-11 09:50:00,63.74,63.74,63.67,63.73,4700.0,54.7241,54.7241,54.664,54.7155,4700.0
2013-02-11 09:55:00,63.71,63.71,63.59,63.63,10100.0,54.6983,54.6983,54.5953,54.6296,10100.0
2013-02-11 10:00:00,63.62,63.64,63.59,63.63,10800.0,54.6211,54.6382,54.5953,54.6296,10800.0
2013-02-11 10:05:00,63.63,63.67,63.6,63.63,7300.0,54.6296,54.664,54.6039,54.6296,7300.0
2013-02-11 10:10:00,63.63,63.66,63.58,63.59,10700.0,54.6296,54.6554,54.5867,54.5953,10700.0
2013-02-11 10:15:00,63.58,63.6,63.46,63.5,12100.0,54.5867,54.6039,54.4837,54.518,12100.0
2013-02-11 10:20:00,63.5,63.55,63.47,63.5,17300.0,54.518,54.561,54.4923,54.518,17300.0
2013-02-11 10:25:00,63.49,63.64,63.48,63.58,10800.0,54.5094,54.6382,54.5009,54.5867,10800.0
2013-02-11 10:30:00,63.56,63.59,63.55,63.59,7800.0,54.5695,54.5953,54.561,54.5953,7800.0
2013-02-11 10:35:00,63.61,63.65,63.59,63.6,6400.0,54.6125,54.6468,54.5953,54.6039,6400.0
2013-02-11 10:40:00,63.6,63.63,63.58,63.62,12500.0,54.6039,54.6296,54.5867,54.6211,12500.0
2013-02-11 10:45:00,63.62,63.71,63.62,63.7,34100.0,54.6211,54.6983,54.6211,54.6897,34100.0
2013-02-11 10:50:00,63.7,63.71,63.67,63.69,13300.0,54.6897,54.6983,54.664,54.6812,13300.0
2013-02-11 10:55:00,63.7,63.71,63.67,63.71,13000.0,54.6897,54.6983,54.664,54.6983,13000.0
2013-02-11 11:00:00,63.71,63.74,63.69,63.71,14600.0,54.6983,54.7241,54.6812,54.6983,14600.0
2013-02-11 11:05:00,63.72,63.73,63.69,63.71,10200.0,54.7069,54.7155,54.6812,54.6983,10200.0
2013-02-11 11:10:00,63.71,63.71,63.69,63.7,12500.0,54.6983,54.6983,54.6812,54.6897,12500.0
2013-02-11 11:15:00,63.7,63.71,63.68,63.69,5000.0,54.6897,54.6983,54.6726,54.6812,5000.0
2013-02-11 11:20:00,63.7,63.7,63.68,63.68,16600.0,54.6897,54.6897,54.6726,54.6726,16600.0
2013-02-11 11:25:00,63.69,63.69,63.59,63.6,7800.0,54.6812,54.6812,54.5953,54.6039,7800.0
2013-02-11 11:30:00,63.6,63.62,63.58,63.62,10500.0,54.6039,54.6211,54.5867,54.6211,10500.0
2013-02-11 11:35:00,63.63,63.66,63.63,63.65,4500.0,54.6296,54.6554,54.6296,54.6468,4500.0
2013-02-11 11:40:00,63.66,63.71,63.66,63.7,10500.0,54.6554,54.6983,54.6554,54.6897,10500.0
2013-02-11 11:45:00,63.68,63.7,63.68,63.7,5600.0,54.6726,54.6897,54.6726,54.6897,5600.0
2013-02-11 11:50:00,63.71,63.75,63.7,63.72,8600.0,54.6983,54.7327,54.6897,54.7069,8600.0
2013-02-11 11:55:00,63.73,63.75,63.72,63.73,8200.0,54.7155,54.7327,54.7069,54.7155,8200.0
2013-02-11 12:00:00,63.72,63.72,63.69,63.7,9600.0,54.7069,54.7069,54.6812,54.6897,9600.0
2013-02-11 12:05:00,63.7,63.71,63.69,63.7,8200.0,54.6897,54.6983,54.6812,54.6897,8200.0
2013-02-11 12:10:00,63.7,63.71,63.64,63.65,7200.0,54.6897,54.6983,54.6382,54.6468,7200.0
2013-02-11 12:15:00,63.65,63.72,63.65,63.71,7600.0,54.6468,54.7069,54.6468,54.6983,7600.0
2013-02-11 12:20:00,63.71,63.71,63.65,63.65,19900.0,54.6983,54.6983,54.6468,54.6468,19900.0
2013-02-11 12:25:00,63.66,63.71,63.66,63.7,15200.0,54.6554,54.6983,54.6554,54.6897,15200.0
2013-02-11 12:30:00,63.7,63.71,63.69,63.7,3400.0,54.6897,54.6983,54.6812,54.6897,3400.0
2013-02-11 12:35:00,63.71,63.72,63.68,63.7,14400.0,54.6983,54.7069,54.6726,54.6897,14400.0
2013-02-11 12:40:00,63.71,63.71,63.68,63.69,4600.0,54.6983,54.6983,54.6726,54.6812,4600.0
2013-02-11 12:45:00,63.69,63.71,63.68,63.71,8200.0,54.6812,54.6983,54.6726,54.6983,8200.0
2013-02-11 12:50:00,63.7,63.73,63.7,63.72,8800.0,54.6897,54.7155,54.6897,54.7069,8800.0
2013-02-11 12:55:00,63.73,63.75,63.72,63.75,6400.0,54.7155,54.7327,54.7069,54.7327,6400.0
2013-02-11 13:00:00,63.75,63.77,63.74,63.75,15000.0,54.7327,54.7498,54.7241,54.7327,15000.0
2013-02-11 13:05:00,63.75,63.75,63.69,63.69,6700.0,54.7327,54.7327,54.6812,54.6812,6700.0
2013-02-11 13:10:00,63.7,63.72,63.69,63.7,60900.0,54.6897,54.7069,54.6812,54.6897,60900.0
2013-02-11 13:15:00,63.7,63.72,63.7,63.7,14400.0,54.6897,54.7069,54.6897,54.6897,14400.0
2013-02-11 13:20:00,63.7,63.71,63.69,63.7,8600.0,54.6897,54.6983,54.6812,54.6897,8600.0
2013-02-11 13:25:00,63.7,63.77,63.7,63.72,26600.0,54.6897,54.7498,54.6897,54.7069,26600.0
2013-02-11 13:30:00,63.73,63.74,63.71,63.72,9700.0,54.7155,54.7241,54.6983,54.7069,9700.0
2013-02-11 13:35:00,63.72,63.73,63.7,63.71,9400.0,54.7069,54.7155,54.6897,54.6983,9400.0
2013-02-11 13:40:00,63.71,63.72,63.71,63.72,6200.0,54.6983,54.7069,54.6983,54.7069,6200.0
2013-02-11 13:45:00,63.72,63.72,63.7,63.71,4400.0,54.7069,54.7069,54.6897,54.6983,4400.0
2013-02-11 13:50:00,63.7,63.71,63.7,63.71,10000.0,54.6897,54.6983,54.6897,54.6983,10000.0
2013-02-11 13:55:00,63.71,63.74,63.71,63.72,13700.0,54.6983,54.7241,54.6983,54.7069,13700.0
2013-02-11 14:00:00,63.73,63.75,63.71,63.73,22000.0,54.7155,54.7327,54.6983,54.7155,22000.0
2013-02-11 14:05:00,63.74,63.75,63.73,63.74,7100.0,54.7241,54.7327,54.7155,54.7241,7100.0
2013-02-11 14:10:00,63.74,63.76,63.74,63.76,9200.0,54.7241,54.7413,54.7241,54.7413,9200.0
2013-02-11 14:15:00,63.76,63.77,63.75,63.76,5300.0,54.7413,54.7498,54.7327,54.7413,5300.0
2013-02-11 14:20:00,63.75,63.77,63.74,63.74,8900.0,54.7327,54.7498,54.7241,54.7241,8900.0
2013-02-11 14:25:00,63.75,63.81,63.75,63.81,14600.0,54.7327,54.7842,54.7327,54.7842,14600.0
2013-02-11 14:30:00,63.8,63.81,63.79,63.81,10900.0,54.7756,54.7842,54.767,54.7842,10900.0
2013-02-11 14:35:00,63.8,63.82,63.79,63.81,9500.0,54.7756,54.7928,54.767,54.7842,9500.0
2013-02-11 14:40:00,63.81,63.82,63.8,63.81,13500.0,54.7842,54.7928,54.7756,54.7842,13500.0
2013-02-11 14:45:00,63.81,63.82,63.79,63.79,9800.0,54.7842,54.7928,54.767,54.767,9800.0
2013-02-11 14:50:00,63.79,63.8,63.78,63.79,7900.0,54.767,54.7756,54.7584,54.767,7900.0
2013-02-11 14:55:00,63.78,63.78,63.77,63.78,7100.0,54.7584,54.7584,54.7498,54.7584,7100.0
2013-02-11 15:00:00,63.78,63.83,63.78,63.83,22000.0,54.7584,54.8014,54.7584,54.8014,22000.0
2013-02-11 15:05:00,63.82,63.83,63.79,63.8,23200.0,54.7928,54.8014,54.767,54.7756,23200.0
2013-02-11 15:10:00,63.79,63.83,63.79,63.83,12900.0,54.767,54.8014,54.767,54.8014,12900.0
2013-02-11 15:15:00,63.82,63.85,63.82,63.85,7300.0,54.7928,54.8185,54.7928,54.8185,7300.0
2013-02-11 15:20:00,63.85,63.85,63.83,63.84,16400.0,54.8185,54.8185,54.8014,54.8099,16400.0
2013-02-11 15:25:00,63.83,63.84,63.8,63.81,17000.0,54.8014,54.8099,54.7756,54.7842,17000.0
2013-02-11 15:30:00,63.8,63.84,63.8,63.82,26800.0,54.7756,54.8099,54.7756,54.7928,26800.0
2013-02-11 15:35:00,63.83,63.83,63.77,63.81,24500.0,54.8014,54.8014,54.7498,54.7842,24500.0
2013-02-11 15:40:00,63.81,63.86,63.8,63.84,22500.0,54.7842,54.8271,54.7756,54.8099,22500.0
2013-02-11 15:45:00,63.84,63.87,63.81,63.86,32900.0,54.8099,54.8357,54.7842,54.8271,32900.0
2013-02-11 15:50:00,63.86,63.87,63.82,63.82,37900.0,54.8271,54.8357,54.7928,54.7928,37900.0
2013-02-11 15:55:00,63.83,63.9,63.82,63.89,100500.0,54.8014,54.8615,54.7928,54.8529,100500.0
2013-02-12 09:30:00,63.86,63.87,63.62,63.65,28100.0,54.8271,54.8357,54.6211,54.6468,28100.0
2013-02-12 09:35:00,63.57,63.76,63.56,63.65,11600.0,54.5781,54.7413,54.5695,54.6468,11600.0
2013-02-12 09:40:00,63.65,63.69,63.54,63.61,16400.0,54.6468,54.6812,54.5524,54.6125,16400.0
2013-02-12 09:45:00,63.58,63.63,63.56,63.62,16100.0,54.5867,54.6296,54.5695,54.6211,16100.0
2013-02-12 09:50:00,63.64,63.74,63.63,63.7,6400.0,54.6382,54.7241,54.6296,54.6897,6400.0
2013-02-12 09:55:00,63.71,63.74,63.62,63.66,6200.0,54.6983,54.7241,54.6211,54.6554,6200.0
2013-02-12 10:00:00,63.65,63.74,63.64,63.72,11400.0,54.6468,54.7241,54.6382,54.7069,11400.0
2013-02-12 10:05:00,63.71,63.77,63.7,63.77,4600.0,54.6983,54.7498,54.6897,54.7498,4600.0
2013-02-12 10:10:00,63.76,63.8,63.73,63.8,7200.0,54.7413,54.7756,54.7155,54.7756,7200.0
2013-02-12 10:15:00,63.77,63.79,63.69,63.71,24300.0,54.7498,54.767,54.6812,54.6983,24300.0
2013-02-12 10:20:00,63.7,63.73,63.7,63.73,5800.0,54.6897,54.7155,54.6897,54.7155,5800.0
2013-02-12 10:25:00,63.73,63.74,63.7,63.7,6600.0,54.7155,54.7241,54.6897,54.6897,6600.0
2013-02-12 10:30:00,63.71,63.72,63.68,63.72,8300.0,54.6983,54.7069,54.6726,54.7069,8300.0
2013-02-12 10:35:00,63.71,63.73,63.66,63.7,9200.0,54.6983,54.7155,54.6554,54.6897,9200.0
2013-02-12 10:40:00,63.69,63.71,63.68,63.71,7300.0,54.6812,54.6983,54.6726,54.6983,7300.0
2013-02-12 10:45:00,63.7,63.76,63.7,63.76,7300.0,54.6897,54.7413,54.6897,54.7413,7300.0
2013-02-12 10:50:00,63.76,63.82,63.76,63.8,5400.0,54.7413,54.7928,54.7413,54.7756,5400.0
2013-02-12 10:55:00,63.82,63.82,63.77,63.77,5100.0,54.7928,54.7928,54.7498,54.7498,5100.0
2013-02-12 11:00:00,63.77,63.78,63.74,63.74,5900.0,54.7498,54.7584,54.7241,54.7241,5900.0
2013-02-12 11:05:00,63.74,63.77,63.7,63.71,6500.0,54.7241,54.7498,54.6897,54.6983,6500.0
2013-02-12 11:10:00,63.71,63.74,63.7,63.72,5500.0,54.6983,54.7241,54.6897,54.7069,5500.0
2013-02-12 11:15:00,63.71,63.72,63.69,63.69,6900.0,54.6983,54.7069,54.6812,54.6812,6900.0
2013-02-12 11:20:00,63.7,63.72,63.69,63.7,11700.0,54.6897,54.7069,54.6812,54.6897,11700.0
2013-02-12 11:25:00,63.7,63.7,63.67,63.68,13000.0,54.6897,54.6897,54.664,54.6726,13000.0
2013-02-12 11:30:00,63.67,63.72,63.65,63.72,12300.0,54.664,54.7069,54.6468,54.7069,12300.0
2013-02-12 11:35:00,63.72,63.75,63.71,63.71,7300.0,54.7069,54.7327,54.6983,54.6983,7300.0
2013-02-12 11:40:00,63.71,63.73,63.71,63.72,6100.0,54.6983,54.7155,54.6983,54.7069,6100.0
2013-02-12 11:45:00,63.72,63.72,63.69,63.69,8000.0,54.7069,54.7069,54.6812,54.6812,8000.0
2013-02-12 11:50:00,63.69,63.73,63.69,63.73,6600.0,54.6812,54.7155,54.6812,54.7155,6600.0
2013-02-12 11:55:00,63.74,63.75,63.72,63.74,8500.0,54.7241,54.7327,54.7069,54.7241,8500.0
2013-02-12 12:00:00,63.75,63.77,63.74,63.76,7200.0,54.7327,54.7498,54.7241,54.7413,7200.0
2013-02-12 12:05:00,63.76,63.8,63.75,63.8,5200.0,54.7413,54.7756,54.7327,54.7756,5200.0
2013-02-12 12:10:00,63.8,63.8,63.76,63.78,5200.0,54.7756,54.7756,54.7413,54.7584,5200.0
2013-02-12 12:15:00,63.78,63.79,63.77,63.78,3000.0,54.7584,54.767,54.7498,54.7584,3000.0
2013-02-12 12:20:00,63.77,63.8,63.75,63.75,9500.0,54.7498,54.7756,54.7327,54.7327,9500.0
2013-02-12 12:25:00,63.75,63.76,63.74,63.75,5000.0,54.7327,54.7413,54.7241,54.7327,5000.0
2013-02-12 12:30:00,63.75,63.8,63.75,63.8,5500.0,54.7327,54.7756,54.7327,54.7756,5500.0
2013-02-12 12:35:00,63.81,63.83,63.8,63.83,3600.0,54.7842,54.8014,54.7756,54.8014,3600.0
2013-02-12 12:40:00,63.84,63.86,63.83,63.85,7000.0,54.8099,54.8271,54.8014,54.8185,7000.0
2013-02-12 12:45:00,63.85,63.85,63.8,63.8,6200.0,54.8185,54.8185,54.7756,54.7756,6200.0
2013-02-12 12:50:00,63.81,63.84,63.79,63.82,4300.0,54.7842,54.8099,54.767,54.7928,4300.0
2013-02-12 12:55:00,63.82,63.88,63.82,63.88,10100.0,54.7928,54.8443,54.7928,54.8443,10100.0
2013-02-12 13:00:00,63.87,63.9,63.87,63.88,5800.0,54.8357,54.8615,54.8357,54.8443,5800.0
2013-02-12 13:05:00,63.88,63.89,63.86,63.86,4500.0,54.8443,54.8529,54.8271,54.8271,4500.0
2013-02-12 13:10:00,63.88,63.94,63.88,63.92,8500.0,54.8443,54.8958,54.8443,54.8786,8500.0
2013-02-12 13:15:00,63.91,63.97,63.91,63.96,13300.0,54.87,54.9216,54.87,54.913,13300.0
2013-02-12 13:20:00,63.97,64.0,63.96,63.98,23200.0,54.9216,54.9473,54.913,54.9301,23200.0
2013-02-12 13:25:00,63.98,64.03,63.97,64.01,18100.0,54.9301,54.9731,54.9216,54.9559,18100.0
2013-02-12 13:30:00,64.0,64.0,63.9,63.91,15800.0,54.9473,54.9473,54.8615,54.87,15800.0
2013-02-12 13:35:00,63.89,63.93,63.89,63.91,6600.0,54.8529,54.8872,54.8529,54.87,6600.0
2013-02-12 13:40:00,63.91,63.94,63.91,63.93,4400.0,54.87,54.8958,54.87,54.8872,4400.0
2013-02-12 13:45:00,63.93,63.94,63.91,63.92,10900.0,54.8872,54.8958,54.87,54.8786,10900.0
2013-02-12 13:50:00,63.91,63.92,63.9,63.92,5600.0,54.87,54.8786,54.8615,54.8786,5600.0
2013-02-12 13:55:00,63.92,63.92,63.89,63.92,28400.0,54.8786,54.8786,54.8529,54.8786,28400.0
2013-02-12 14:00:00,63.92,63.93,63.91,63.93,3500.0,54.8786,54.8872,54.87,54.8872,3500.0
2013-02-12 14:05:00,63.92,63.97,63.92,63.97,11800.0,54.8786,54.9216,54.8786,54.9216,11800.0
2013-02-12 14:10:00,63.97,64.05,63.95,64.04,17400.0,54.9216,54.9902,54.9044,54.9816,17400.0
2013-02-12 14:15:00,64.04,64.08,64.04,64.07,7700.0,54.9816,55.016,54.9816,55.0074,7700.0
2013-02-12 14:20:00,64.07,64.08,63.98,64.0,16800.0,55.0074,55.016,54.9301,54.9473,16800.0
2013-02-12 14:25:00,64.0,64.03,63.95,63.95,15400.0,54.9473,54.9731,54.9044,54.9044,15400.0
2013-02-12 14:30:00,63.95,64.01,63.95,64.01,9900.0,54.9044,54.9559,54.9044,54.9559,9900.0
2013-02-12 14:35:00,64.01,64.01,63.99,64.0,5300.0,54.9559,54.9559,54.9387,54.9473,5300.0
2013-02-12 14:40:00,64.0,64.0,63.96,63.97,8600.0,54.9473,54.9473,54.913,54.9216,8600.0
2013-02-12 14:45:00,63.98,64.01,63.98,63.99,6300.0,54.9301,54.9559,54.9301,54.9387,6300.0
2013-02-12 14:50:00,64.0,64.03,63.99,64.03,6500.0,54.9473,54.9731,54.9387,54.9731,6500.0
2013-02-12 14:55:00,64.03,64.07,64.02,64.04,11400.0,54.9731,55.0074,54.9645,54.9816,11400.0
2013-02-12 15:00:00,64.04,64.04,64.01,64.02,7900.0,54.9816,54.9816,54.9559,54.9645,7900.0
2013-02-12 15:05:00,64.02,64.05,64.02,64.03,12800.0,54.9645,54.9902,54.9645,54.9731,12800.0
2013-02-12 15:10:00,64.03,64.09,64.03,64.09,12900.0,54.9731,55.0246,54.9731,55.0246,12900.0
2013-02-12 15:15:00,64.08,64.1,63.99,64.0,127500.0,55.016,55.0332,54.9387,54.9473,127500.0
2013-02-12 15:20:00,64.01,64.04,64.0,64.04,10700.0,54.9559,54.9816,54.9473,54.9816,10700.0
2013-02-12 15:25:00,64.04,64.04,64.0,64.04,15800.0,54.9816,54.9816,54.9473,54.9816,15800.0
2013-02-12 15:30:00,64.04,64.05,64.02,64.02,18900.0,54.9816,54.9902,54.9645,54.9645,18900.0
2013-02-12 15:35:00,64.03,64.03,64.0,64.0,21100.0,54.9731,54.9731,54.9473,54.9473,21100.0
2013-02-12 15:40:00,64.0,64.04,64.0,64.03,22600.0,54.9473,54.9816,54.9473,54.9731,22600.0
2013-02-12 15:45:00,64.03,64.03,63.95,63.98,37800.0,54.9731,54.9731,54.9044,54.9301,37800.0
2013-02-12 15:50:00,63.98,64.03,63.98,64.02,37400.0,54.9301,54.9731,54.9301,54.9645,37400.0
2013-02-12 15:55:00,64.01,64.03,63.96,64.02,76900.0,54.9559,54.9731,54.913,54.9645,76900.0
2013-02-13 09:30:00,64.14,64.3,64.09,64.3,16700.0,55.0675,55.2049,55.0246,55.2049,16700.0
2013-02-13 09:35:00,64.32,64.46,64.28,64.37,12100.0,55.222,55.3422,55.1877,55.265,12100.0
2013-02-13 09:40:00,64.36,64.36,64.17,64.18,9700.0,55.2564,55.2564,55.0933,55.1018,9700.0
2013-02-13 09:45:00,64.19,64.19,64.09,64.13,6800.0,55.1104,55.1104,55.0246,55.0589,6800.0
2013-02-13 09:50:00,64.13,64.21,64.09,64.15,8000.0,55.0589,55.1276,55.0246,55.0761,8000.0
2013-02-13 09:55:00,64.12,64.24,64.12,64.22,6500.0,55.0503,55.1534,55.0503,55.1362,6500.0
2013-02-13 10:00:00,64.22,64.24,64.17,64.17,6000.0,55.1362,55.1534,55.0933,55.0933,6000.0
2013-02-13 10:05:00,64.16,64.2,64.15,64.2,5200.0,55.0847,55.119,55.0761,55.119,5200.0
2013-02-13 10:10:00,64.21,64.26,64.21,64.26,4800.0,55.1276,55.1705,55.1276,55.1705,4800.0
2013-02-13 10:15:00,64.26,64.28,64.18,64.18,7200.0,55.1705,55.1877,55.1018,55.1018,7200.0
2013-02-13 10:20:00,64.18,64.23,64.15,64.15,8500.0,55.1018,55.1448,55.0761,55.0761,8500.0
2013-02-13 10:25:00,64.14,64.15,64.06,64.06,7000.0,55.0675,55.0761,54.9988,54.9988,7000.0
2013-02-13 10:30:00,64.06,64.13,64.06,64.11,15800.0,54.9988,55.0589,54.9988,55.0417,15800.0
2013-02-13 10:35:00,64.1,64.1,64.05,64.09,6800.0,55.0332,55.0332,54.9902,55.0246,6800.0
2013-02-13 10:40:00,64.1,64.12,64.06,64.08,9800.0,55.0332,55.0503,54.9988,55.016,9800.0
2013-02-13 10:45:00,64.07,64.07,64.0,64.02,5700.0,55.0074,55.0074,54.9473,54.9645,5700.0
2013-02-13 10:50:00,64.01,64.02,63.96,64.0,11500.0,54.9559,54.9645,54.913,54.9473,11500.0
2013-02-13 10:55:00,64.0,64.05,64.0,64.01,5900.0,54.9473,54.9902,54.9473,54.9559,5900.0
2013-02-13 11:00:00,64.01,64.01,63.91,63.91,4200.0,54.9559,54.9559,54.87,54.87,4200.0
2013-02-13 11:05:00,63.89,63.94,63.85,63.94,7000.0,54.8529,54.8958,54.8185,54.8958,7000.0
2013-02-13 11:10:00,63.93,63.94,63.92,63.94,4200.0,54.8872,54.8958,54.8786,54.8958,4200.0
2013-02-13 11:15:00,63.93,63.93,63.77,63.79,13500.0,54.8872,54.8872,54.7498,54.767,13500.0
2013-02-13 11:20:00,63.79,63.8,63.72,63.73,4800.0,54.767,54.7756,54.7069,54.7155,4800.0
2013-02-13 11:25:00,63.73,63.76,63.72,63.76,3700.0,54.7155,54.7413,54.7069,54.7413,3700.0
2013-02-13 11:30:00,63.77,63.77,63.73,63.73,4600.0,54.7498,54.7498,54.7155,54.7155,4600.0
2013-02-13 11:35:00,63.74,63.74,63.69,63.69,5400.0,54.7241,54.7241,54.6812,54.6812,5400.0
2013-02-13 11:40:00,63.7,63.7,63.66,63.69,10000.0,54.6897,54.6897,54.6554,54.6812,10000.0
2013-02-13 11:45:00,63.7,63.76,63.69,63.76,3700.0,54.6897,54.7413,54.6812,54.7413,3700.0
2013-02-13 11:50:00,63.76,63.78,63.75,63.78,8500.0,54.7413,54.7584,54.7327,54.7584,8500.0
2013-02-13 11:55:00,63.77,63.78,63.75,63.78,28800.0,54.7498,54.7584,54.7327,54.7584,28800.0
2013-02-13 12:00:00,63.77,63.78,63.74,63.77,21500.0,54.7498,54.7584,54.7241,54.7498,21500.0
2013-02-13 12:05:00,63.77,63.81,63.77,63.81,9600.0,54.7498,54.7842,54.7498,54.7842,9600.0
2013-02-13 12:10:00,63.82,63.84,63.76,63.79,29700.0,54.7928,54.8099,54.7413,54.767,29700.0
2013-02-13 12:15:00,63.78,63.78,63.76,63.76,3100.0,54.7584,54.7584,54.7413,54.7413,3100.0
2013-02-13 12:20:00,63.77,63.77,63.75,63.75,9100.0,54.7498,54.7498,54.7327,54.7327,9100.0
2013-02-13 12:25:00,63.75,63.75,63.72,63.74,17100.0,54.7327,54.7327,54.7069,54.7241,17100.0
2013-02-13 12:30:00,63.74,63.75,63.72,63.72,10800.0,54.7241,54.7327,54.7069,54.7069,10800.0
2013-02-13 12:35:00,63.72,63.72,63.66,63.66,8900.0,54.7069,54.7069,54.6554,54.6554,8900.0
2013-02-13 12:40:00,63.67,63.67,63.64,63.65,10900.0,54.664,54.664,54.6382,54.6468,10900.0
2013-02-13 12:45:00,63.67,63.69,63.62,63.62,10800.0,54.664,54.6812,54.6211,54.6211,10800.0
2013-02-13 12:50:00,63.63,63.67,63.63,63.66,12200.0,54.6296,54.664,54.6296,54.6554,12200.0
2013-02-13 12:55:00,63.66,63.67,63.63,63.64,8100.0,54.6554,54.664,54.6296,54.6382,8100.0
2013-02-13 13:00:00,63.64,63.67,63.64,63.67,14500.0,54.6382,54.664,54.6382,54.664,14500.0
2013-02-13 13:05:00,63.65,63.72,63.65,63.71,23400.0,54.6468,54.7069,54.6468,54.6983,23400.0
2013-02-13 13:10:00,63.71,63.71,63.66,63.69,8500.0,54.6983,54.6983,54.6554,54.6812,8500.0
2013-02-13 13:15:00,63.7,63.72,63.69,63.7,10500.0,54.6897,54.7069,54.6812,54.6897,10500.0
2013-02-13 13:20:00,63.7,63.71,63.64,63.66,15800.0,54.6897,54.6983,54.6382,54.6554,15800.0
2013-02-13 13:25:00,63.66,63.68,63.63,63.63,10900.0,54.6554,54.6726,54.6296,54.6296,10900.0
2013-02-13 13:30:00,63.63,63.66,63.63,63.64,10000.0,54.6296,54.6554,54.6296,54.6382,10000.0
2013-02-13 13:35:00,63.64,63.67,63.62,63.63,21800.0,54.6382,54.664,54.6211,54.6296,21800.0
2013-02-13 13:40:00,63.63,63.65,63.62,63.63,36000.0,54.6296,54.6468,54.6211,54.6296,36000.0
2013-02-13 13:45:00,63.62,63.72,63.62,63.72,3700.0,54.6211,54.7069,54.6211,54.7069,3700.0
2013-02-13 13:50:00,63.73,63.75,63.72,63.75,4200.0,54.7155,54.7327,54.7069,54.7327,4200.0
2013-02-13 13:55:00,63.75,63.76,63.75,63.75,7500.0,54.7327,54.7413,54.7327,54.7327,7500.0
2013-02-13 14:00:00,63.76,63.77,63.76,63.77,1200.0,54.7413,54.7498,54.7413,54.7498,1200.0
2013-02-13 14:05:00,63.77,63.79,63.76,63.79,5900.0,54.7498,54.767,54.7413,54.767,5900.0
2013-02-13 14:10:00,63.79,63.79,63.76,63.76,6300.0,54.767,54.767,54.7413,54.7413,6300.0
2013-02-13 14:15:00,63.76,63.77,63.74,63.75,5600.0,54.7413,54.7498,54.7241,54.7327,5600.0
2013-02-13 14:20:00,63.75,63.77,63.74,63.77,2100.0,54.7327,54.7498,54.7241,54.7498,2100.0
2013-02-13 14:25:00,63.76,63.78,63.73,63.78,8100.0,54.7413,54.7584,54.7155,54.7584,8100.0
2013-02-13 14:30:00,63.77,63.77,63.68,63.7,17700.0,54.7498,54.7498,54.6726,54.6897,17700.0
2013-02-13 14:35:00,63.7,63.74,63.68,63.72,5600.0,54.6897,54.7241,54.6726,54.7069,5600.0
2013-02-13 14:40:00,63.73,63.76,63.71,63.75,5000.0,54.7155,54.7413,54.6983,54.7327,5000.0
2013-02-13 14:45:00,63.76,63.77,63.72,63.74,10100.0,54.7413,54.7498,54.7069,54.7241,10100.0
2013-02-13 14:50:00,63.73,63.74,63.71,63.71,4900.0,54.7155,54.7241,54.6983,54.6983,4900.0
2013-02-13 14:55:00,63.7,63.74,63.68,63.74,4600.0,54.6897,54.7241,54.6726,54.7241,4600.0
2013-02-13 15:00:00,63.74,63.78,63.73,63.74,11600.0,54.7241,54.7584,54.7155,54.7241,11600.0
2013-02-13 15:05:00,63.74,63.77,63.73,63.75,6900.0,54.7241,54.7498,54.7155,54.7327,6900.0
2013-02-13 15:10:00,63.77,63.8,63.77,63.79,7200.0,54.7498,54.7756,54.7498,54.767,7200.0
2013-02-13 15:15:00,63.79,63.81,63.79,63.81,4700.0,54.767,54.7842,54.767,54.7842,4700.0
2013-02-13 15:20:00,63.8,63.86,63.8,63.83,18400.0,54.7756,54.8271,54.7756,54.8014,18400.0
2013-02-13 15:25:00,63.83,63.85,63.82,63.82,8400.0,54.8014,54.8185,54.7928,54.7928,8400.0
2013-02-13 15:30:00,63.82,63.86,63.8,63.86,9900.0,54.7928,54.8271,54.7756,54.8271,9900.0
2013-02-13 15:35:00,63.86,63.88,63.8,63.82,9700.0,54.8271,54.8443,54.7756,54.7928,9700.0
2013-02-13 15:40:00,63.83,63.89,63.83,63.85,6700.0,54.8014,54.8529,54.8014,54.8185,6700.0
2013-02-13 15:45:00,63.85,63.86,63.81,63.82,12600.0,54.8185,54.8271,54.7842,54.7928,12600.0
2013-02-13 15:50:00,63.82,63.89,63.82,63.86,16300.0,54.7928,54.8529,54.7928,54.8271,16300.0
2013-02-13 15:55:00,63.86,63.89,63.85,63.88,33500.0,54.8271,54.8529,54.8185,54.8443,33500.0
2013-02-14 09:30:00,63.76,63.85,63.66,63.83,18300.0,54.7413,54.8185,54.6554,54.8014,18300.0
2013-02-14 09:35:00,63.76,63.92,63.76,63.85,6700.0,54.7413,54.8786,54.7413,54.8185,6700.0
2013-02-14 09:40:00,63.85,63.96,63.78,63.78,8600.0,54.8185,54.913,54.7584,54.7584,8600.0
2013-02-14 09:45:00,63.77,63.77,63.67,63.72,6300.0,54.7498,54.7498,54.664,54.7069,6300.0
2013-02-14 09:50:00,63.72,63.8,63.71,63.74,6400.0,54.7069,54.7756,54.6983,54.7241,6400.0
2013-02-14 09:55:00,63.7,63.73,63.63,63.64,4500.0,54.6897,54.7155,54.6296,54.6382,4500.0
2013-02-14 10:00:00,63.63,63.7,63.63,63.65,9100.0,54.6296,54.6897,54.6296,54.6468,9100.0
2013-02-14 10:05:00,63.63,63.64,63.59,63.64,9800.0,54.6296,54.6382,54.5953,54.6382,9800.0
2013-02-14 10:10:00,63.65,63.69,63.64,63.69,5400.0,54.6468,54.6812,54.6382,54.6812,5400.0
2013-02-14 10:15:00,63.7,63.83,63.7,63.83,9700.0,54.6897,54.8014,54.6897,54.8014,9700.0
2013-02-14 10:20:00,63.82,63.85,63.78,63.85,15200.0,54.7928,54.8185,54.7584,54.8185,15200.0
2013-02-14 10:25:00,63.85,63.92,63.84,63.84,6500.0,54.8185,54.8786,54.8099,54.8099,6500.0
2013-02-14 10:30:00,63.83,63.86,63.81,63.84,6300.0,54.8014,54.8271,54.7842,54.8099,6300.0
2013-02-14 10:35:00,63.81,63.81,63.77,63.77,4300.0,54.7842,54.7842,54.7498,54.7498,4300.0
2013-02-14 10:40:00,63.78,63.87,63.78,63.85,8300.0,54.7584,54.8357,54.7584,54.8185,8300.0
2013-02-14 10:45:00,63.85,63.86,63.81,63.84,5400.0,54.8185,54.8271,54.7842,54.8099,5400.0
2013-02-14 10:50:00,63.85,63.86,63.83,63.86,5400.0,54.8185,54.8271,54.8014,54.8271,5400.0
2013-02-14 10:55:00,63.86,63.89,63.84,63.89,7700.0,54.8271,54.8529,54.8099,54.8529,7700.0
2013-02-14 11:00:00,63.87,63.93,63.87,63.93,5800.0,54.8357,54.8872,54.8357,54.8872,5800.0
2013-02-14 11:05:00,63.93,63.96,63.89,63.94,20400.0,54.8872,54.913,54.8529,54.8958,20400.0
2013-02-14 11:10:00,63.94,63.97,63.9,63.91,9900.0,54.8958,54.9216,54.8615,54.87,9900.0
2013-02-14 11:15:00,63.92,63.92,63.84,63.86,7300.0,54.8786,54.8786,54.8099,54.8271,7300.0
2013-02-14 11:20:00,63.86,63.88,63.84,63.88,14400.0,54.8271,54.8443,54.8099,54.8443,14400.0
2013-02-14 11:25:00,63.88,63.88,63.84,63.84,15200.0,54.8443,54.8443,54.8099,54.8099,15200.0
2013-02-14 11:30:00,63.83,63.83,63.79,63.79,5600.0,54.8014,54.8014,54.767,54.767,5600.0
2013-02-14 11:35:00,63.79,63.79,63.73,63.73,5000.0,54.767,54.767,54.7155,54.7155,5000.0
2013-02-14 11:40:00,63.74,63.78,63.74,63.76,9200.0,54.7241,54.7584,54.7241,54.7413,9200.0
2013-02-14 11:45:00,63.76,63.77,63.75,63.76,4900.0,54.7413,54.7498,54.7327,54.7413,4900.0
2013-02-14 11:50:00,63.76,63.79,63.76,63.78,4300.0,54.7413,54.767,54.7413,54.7584,4300.0
2013-02-14 11:55:00,63.78,63.78,63.76,63.77,2600.0,54.7584,54.7584,54.7413,54.7498,2600.0
2013-02-14 12:00:00,63.77,63.77,63.73,63.73,8400.0,54.7498,54.7498,54.7155,54.7155,8400.0
2013-02-14 12:05:00,63.72,63.73,63.71,63.72,4500.0,54.7069,54.7155,54.6983,54.7069,4500.0
2013-02-14 12:10:00,63.73,63.73,63.68,63.7,4600.0,54.7155,54.7155,54.6726,54.6897,4600.0
2013-02-14 12:15:00,63.7,63.7,63.66,63.67,6200.0,54.6897,54.6897,54.6554,54.664,6200.0
2013-02-14 12:20:00,63.69,63.69,63.65,63.68,9800.0,54.6812,54.6812,54.6468,54.6726,9800.0
2013-02-14 12:25:00,63.69,63.76,63.69,63.76,10300.0,54.6812,54.7413,54.6812,54.7413,10300.0
2013-02-14 12:30:00,63.74,63.74,63.72,63.73,2100.0,54.7241,54.7241,54.7069,54.7155,2100.0
2013-02-14 12:35:00,63.74,63.74,63.73,63.74,1100.0,54.7241,54.7241,54.7155,54.7241,1100.0
2013-02-14 12:40:00,63.74,63.8,63.74,63.79,10500.0,54.7241,54.7756,54.7241,54.767,10500.0
2013-02-14 12:45:00,63.79,63.81,63.79,63.81,4700.0,54.767,54.7842,54.767,54.7842,4700.0
2013-02-14 12:50:00,63.81,63.81,63.8,63.81,4000.0,54.7842,54.7842,54.7756,54.7842,4000.0
2013-02-14 12:55:00,63.82,63.9,63.82,63.89,8100.0,54.7928,54.8615,54.7928,54.8529,8100.0
2013-02-14 13:00:00,63.89,63.89,63.87,63.87,1800.0,54.8529,54.8529,54.8357,54.8357,1800.0
2013-02-14 13:05:00,63.86,63.89,63.86,63.89,3900.0,54.8271,54.8529,54.8271,54.8529,3900.0
2013-02-14 13:10:00,63.89,63.94,63.89,63.92,6100.0,54.8529,54.8958,54.8529,54.8786,6100.0
2013-02-14 13:15:00,63.9,63.94,63.9,63.94,3100.0,54.8615,54.8958,54.8615,54.8958,3100.0
2013-02-14 13:20:00,63.94,63.94,63.89,63.89,5000.0,54.8958,54.8958,54.8529,54.8529,5000.0
2013-02-14 13:25:00,63.9,63.9,63.89,63.9,2700.0,54.8615,54.8615,54.8529,54.8615,2700.0
2013-02-14 13:30:00,63.9,63.91,63.89,63.9,5500.0,54.8615,54.87,54.8529,54.8615,5500.0
2013-02-14 13:35:00,63.9,63.91,63.9,63.91,4000.0,54.8615,54.87,54.8615,54.87,4000.0
2013-02-14 13:40:00,63.92,63.94,63.9,63.94,9800.0,54.8786,54.8958,54.8615,54.8958,9800.0
2013-02-14 13:45:00,63.94,63.94,63.92,63.93,3600.0,54.8958,54.8958,54.8786,54.8872,3600.0
2013-02-14 13:50:00,63.93,63.94,63.93,63.94,5300.0,54.8872,54.8958,54.8872,54.8958,5300.0
2013-02-14 13:55:00,63.93,63.94,63.88,63.9,7900.0,54.8872,54.8958,54.8443,54.8615,7900.0
2013-02-14 14:00:00,63.89,63.93,63.88,63.91,9800.0,54.8529,54.8872,54.8443,54.87,9800.0
2013-02-14 14:05:00,63.92,63.98,63.9,63.96,14200.0,54.8786,54.9301,54.8615,54.913,14200.0
2013-02-14 14:10:00,63.97,63.98,63.95,63.95,3300.0,54.9216,54.9301,54.9044,54.9044,3300.0
2013-02-14 14:15:00,63.94,63.95,63.93,63.94,4400.0,54.8958,54.9044,54.8872,54.8958,4400.0
2013-02-14 14:20:00,63.94,63.97,63.94,63.97,10100.0,54.8958,54.9216,54.8958,54.9216,10100.0
2013-02-14 14:25:00,63.97,63.97,63.96,63.96,6800.0,54.9216,54.9216,54.913,54.913,6800.0
2013-02-14 14:30:00,63.97,63.98,63.95,63.98,7300.0,54.9216,54.9301,54.9044,54.9301,7300.0
2013-02-14 14:35:00,63.98,63.99,63.98,63.99,8700.0,54.9301,54.9387,54.9301,54.9387,8700.0
2013-02-14 14:40:00,64.0,64.0,63.99,64.0,6100.0,54.9473,54.9473,54.9387,54.9473,6100.0
2013-02-14 14:45:00,64.0,64.0,63.99,63.99,6200.0,54.9473,54.9473,54.9387,54.9387,6200.0
2013-02-14 14:50:00,64.0,64.06,64.0,64.06,8300.0,54.9473,54.9988,54.9473,54.9988,8300.0
2013-02-14 14:55:00,64.06,64.08,64.0,64.06,12400.0,54.9988,55.016,54.9473,54.9988,12400.0
2013-02-14 15:00:00,64.06,64.07,64.04,64.04,15000.0,54.9988,55.0074,54.9816,54.9816,15000.0
2013-02-14 15:05:00,64.03,64.03,64.02,64.03,6200.0,54.9731,54.9731,54.9645,54.9731,6200.0
2013-02-14 15:10:00,64.03,64.08,64.02,64.06,9500.0,54.9731,55.016,54.9645,54.9988,9500.0
2013-02-14 15:15:00,64.06,64.07,64.04,64.07,18100.0,54.9988,55.0074,54.9816,55.0074,18100.0
2013-02-14 15:20:00,64.06,64.14,64.06,64.11,22700.0,54.9988,55.0675,54.9988,55.0417,22700.0
2013-02-14 15:25:00,64.11,64.14,64.1,64.13,16500.0,55.0417,55.0675,55.0332,55.0589,16500.0
2013-02-14 15:30:00,64.13,64.14,64.07,64.07,24000.0,55.0589,55.0675,55.0074,55.0074,24000.0
2013-02-14 15:35:00,64.07,64.12,64.07,64.12,18000.0,55.0074,55.0503,55.0074,55.0503,18000.0
2013-02-14 15:40:00,64.11,64.12,64.1,64.12,24200.0,55.0417,55.0503,55.0332,55.0503,24200.0
2013-02-14 15:45:00,64.11,64.12,64.03,64.05,39500.0,55.0417,55.0503,54.9731,54.9902,39500.0
2013-02-14 15:50:00,64.04,64.06,64.0,64.01,48200.0,54.9816,54.9988,54.9473,54.9559,48200.0
2013-02-14 15:55:00,64.01,64.1,64.0,64.05,107400.0,54.9559,55.0332,54.9473,54.9902,107400.0
2013-02-15 09:30:00,63.98,63.98,63.61,63.63,234800.0,54.9301,54.9301,54.6125,54.6296,234800.0
2013-02-15 09:35:00,63.65,63.76,63.65,63.71,7700.0,54.6468,54.7413,54.6468,54.6983,7700.0
2013-02-15 09:40:00,63.68,63.79,63.67,63.7,13600.0,54.6726,54.767,54.664,54.6897,13600.0
2013-02-15 09:45:00,63.67,63.7,63.51,63.51,11200.0,54.664,54.6897,54.5266,54.5266,11200.0
2013-02-15 09:50:00,63.51,63.51,63.43,63.46,17400.0,54.5266,54.5266,54.4579,54.4837,17400.0
2013-02-15 09:55:00,63.44,63.52,63.43,63.51,4600.0,54.4665,54.5352,54.4579,54.5266,4600.0
2013-02-15 10:00:00,63.53,63.55,63.49,63.52,8500.0,54.5438,54.561,54.5094,54.5352,8500.0
2013-02-15 10:05:00,63.52,63.54,63.45,63.46,27900.0,54.5352,54.5524,54.4751,54.4837,27900.0
2013-02-15 10:10:00,63.47,63.62,63.44,63.62,10500.0,54.4923,54.6211,54.4665,54.6211,10500.0
2013-02-15 10:15:00,63.62,63.63,63.6,63.6,20200.0,54.6211,54.6296,54.6039,54.6039,20200.0
2013-02-15 10:20:00,63.61,63.61,63.56,63.58,14700.0,54.6125,54.6125,54.5695,54.5867,14700.0
2013-02-15 10:25:00,63.58,63.58,63.53,63.54,11600.0,54.5867,54.5867,54.5438,54.5524,11600.0
2013-02-15 10:30:00,63.54,63.55,63.47,63.5,10900.0,54.5524,54.561,54.4923,54.518,10900.0
2013-02-15 10:35:00,63.5,63.51,63.46,63.46,20000.0,54.518,54.5266,54.4837,54.4837,20000.0
2013-02-15 10:40:00,63.45,63.48,63.45,63.47,14300.0,54.4751,54.5009,54.4751,54.4923,14300.0
2013-02-15 10:45:00,63.48,63.49,63.46,63.46,23600.0,54.5009,54.5094,54.4837,54.4837,23600.0
2013-02-15 10:50:00,63.46,63.55,63.46,63.51,10200.0,54.4837,54.561,54.4837,54.5266,10200.0
2013-02-15 10:55:00,63.51,63.52,63.5,63.51,8000.0,54.5266,54.5352,54.518,54.5266,8000.0
2013-02-15 11:00:00,63.51,63.51,63.48,63.49,15700.0,54.5266,54.5266,54.5009,54.5094,15700.0
2013-02-15 11:05:00,63.49,63.5,63.48,63.5,5200.0,54.5094,54.518,54.5009,54.518,5200.0
2013-02-15 11:10:00,63.5,63.5,63.48,63.5,16300.0,54.518,54.518,54.5009,54.518,16300.0
2013-02-15 11:15:00,63.5,63.58,63.5,63.52,16500.0,54.518,54.5867,54.518,54.5352,16500.0
2013-02-15 11:20:00,63.51,63.52,63.48,63.52,6700.0,54.5266,54.5352,54.5009,54.5352,6700.0
2013-02-15 11:25:00,63.55,63.57,63.52,63.52,17900.0,54.561,54.5781,54.5352,54.5352,17900.0
2013-02-15 11:30:00,63.53,63.53,63.44,63.48,21000.0,54.5438,54.5438,54.4665,54.5009,21000.0
2013-02-15 11:35:00,63.48,63.48,63.42,63.42,12400.0,54.5009,54.5009,54.4493,54.4493,12400.0
2013-02-15 11:40:00,63.42,63.43,63.33,63.36,14600.0,54.4493,54.4579,54.3721,54.3978,14600.0
2013-02-15 11:45:00,63.36,63.4,63.36,63.38,7300.0,54.3978,54.4322,54.3978,54.415,7300.0
2013-02-15 11:50:00,63.4,63.41,63.35,63.37,9400.0,54.4322,54.4408,54.3892,54.4064,9400.0
2013-02-15 11:55:00,63.37,63.41,63.37,63.41,6300.0,54.4064,54.4408,54.4064,54.4408,6300.0
2013-02-15 12:00:00,63.41,63.41,63.37,63.37,10700.0,54.4408,54.4408,54.4064,54.4064,10700.0
2013-02-15 12:05:00,63.36,63.36,63.29,63.29,22000.0,54.3978,54.3978,54.3377,54.3377,22000.0
2013-02-15 12:10:00,63.29,63.3,63.26,63.3,18900.0,54.3377,54.3463,54.312,54.3463,18900.0
2013-02-15 12:15:00,63.3,63.3,63.28,63.28,13800.0,54.3463,54.3463,54.3291,54.3291,13800.0
2013-02-15 12:20:00,63.28,63.3,63.26,63.28,39800.0,54.3291,54.3463,54.312,54.3291,39800.0
2013-02-15 12:25:00,63.28,63.34,63.28,63.33,11100.0,54.3291,54.3807,54.3291,54.3721,11100.0
2013-02-15 12:30:00,63.33,63.34,63.33,63.34,8000.0,54.3721,54.3807,54.3721,54.3807,8000.0
2013-02-15 12:35:00,63.34,63.34,63.33,63.33,17100.0,54.3807,54.3807,54.3721,54.3721,17100.0
2013-02-15 12:40:00,63.33,63.34,63.32,63.33,99400.0,54.3721,54.3807,54.3635,54.3721,99400.0
2013-02-15 12:45:00,63.33,63.43,63.32,63.43,47900.0,54.3721,54.4579,54.3635,54.4579,47900.0
2013-02-15 12:50:00,63.43,63.46,63.41,63.45,5200.0,54.4579,54.4837,54.4408,54.4751,5200.0
2013-02-15 12:55:00,63.46,63.46,63.44,63.45,14200.0,54.4837,54.4837,54.4665,54.4751,14200.0
2013-02-15 13:00:00,63.46,63.47,63.45,63.46,8100.0,54.4837,54.4923,54.4751,54.4837,8100.0
2013-02-15 13:05:00,63.47,63.47,63.45,63.46,12300.0,54.4923,54.4923,54.4751,54.4837,12300.0
2013-02-15 13:10:00,63.46,63.46,63.45,63.46,10700.0,54.4837,54.4837,54.4751,54.4837,10700.0
2013-02-15 13:15:00,63.46,63.49,63.45,63.48,7100.0,54.4837,54.5094,54.4751,54.5009,7100.0
2013-02-15 13:20:00,63.48,63.48,63.45,63.46,12200.0,54.5009,54.5009,54.4751,54.4837,12200.0
2013-02-15 13:25:00,63.47,63.49,63.45,63.46,8300.0,54.4923,54.5094,54.4751,54.4837,8300.0
2013-02-15 13:30:00,63.48,63.52,63.48,63.52,4000.0,54.5009,54.5352,54.5009,54.5352,4000.0
2013-02-15 13:35:00,63.52,63.55,63.52,63.55,5400.0,54.5352,54.561,54.5352,54.561,5400.0
2013-02-15 13:40:00,63.55,63.57,63.55,63.57,3100.0,54.561,54.5781,54.561,54.5781,3100.0
2013-02-15 13:45:00,63.57,63.57,63.54,63.55,7000.0,54.5781,54.5781,54.5524,54.561,7000.0
2013-02-15 13:50:00,63.55,63.58,63.54,63.58,3800.0,54.561,54.5867,54.5524,54.5867,3800.0
2013-02-15 13:55:00,63.58,63.59,63.58,63.59,1200.0,54.5867,54.5953,54.5867,54.5953,1200.0
2013-02-15 14:00:00,63.59,63.6,63.55,63.55,8400.0,54.5953,54.6039,54.561,54.561,8400.0
2013-02-15 14:05:00,63.55,63.55,63.52,63.55,8200.0,54.561,54.561,54.5352,54.561,8200.0
2013-02-15 14:10:00,63.55,63.55,63.51,63.52,6100.0,54.561,54.561,54.5266,54.5352,6100.0
2013-02-15 14:15:00,63.52,63.53,63.46,63.46,6500.0,54.5352,54.5438,54.4837,54.4837,6500.0
2013-02-15 14:20:00,63.45,63.48,63.45,63.47,7200.0,54.4751,54.5009,54.4751,54.4923,7200.0
2013-02-15 14:25:00,63.47,63.47,63.38,63.39,9300.0,54.4923,54.4923,54.415,54.4236,9300.0
2013-02-15 14:30:00,63.4,63.52,63.4,63.5,11200.0,54.4322,54.5352,54.4322,54.518,11200.0
2013-02-15 14:35:00,63.49,63.49,63.43,63.43,12900.0,54.5094,54.5094,54.4579,54.4579,12900.0
2013-02-15 14:40:00,63.43,63.44,63.3,63.3,11800.0,54.4579,54.4665,54.3463,54.3463,11800.0
2013-02-15 14:45:00,63.29,63.35,63.28,63.34,10600.0,54.3377,54.3892,54.3291,54.3807,10600.0
2013-02-15 14:50:00,63.35,63.39,63.35,63.38,7700.0,54.3892,54.4236,54.3892,54.415,7700.0
2013-02-15 14:55:00,63.36,63.37,63.34,63.34,8500.0,54.3978,54.4064,54.3807,54.3807,8500.0
2013-02-15 15:00:00,63.33,63.43,63.33,63.41,12500.0,54.3721,54.4579,54.3721,54.4408,12500.0
2013-02-15 15:05:00,63.41,63.43,63.38,63.43,11000.0,54.4408,54.4579,54.415,54.4579,11000.0
2013-02-15 15:10:00,63.42,63.47,63.4,63.43,20700.0,54.4493,54.4923,54.4322,54.4579,20700.0
2013-02-15 15:15:00,63.43,63.52,63.43,63.51,10200.0,54.4579,54.5352,54.4579,54.5266,10200.0
2013-02-15 15:20:00,63.51,63.6,63.5,63.6,11100.0,54.5266,54.6039,54.518,54.6039,11100.0
2013-02-15 15:25:00,63.6,63.65,63.59,63.6,21400.0,54.6039,54.6468,54.5953,54.6039,21400.0
2013-02-15 15:30:00,63.6,63.63,63.58,63.63,11000.0,54.6039,54.6296,54.5867,54.6296,11000.0
2013-02-15 15:35:00,63.62,63.67,63.62,63.62,12500.0,54.6211,54.664,54.6211,54.6211,12500.0
2013-02-15 15:40:00,63.62,63.67,63.61,63.67,15500.0,54.6211,54.664,54.6125,54.664,15500.0
2013-02-15 15:45:00,63.68,63.71,63.61,63.66,31600.0,54.6726,54.6983,54.6125,54.6554,31600.0
2013-02-15 15:50:00,63.66,63.68,63.61,63.63,26400.0,54.6554,54.6726,54.6125,54.6296,26400.0
2013-02-15 15:55:00,63.63,63.91,63.63,63.81,297200.0,54.6296,54.87,54.6296,54.7842,297200.0
2013-02-19 09:30:00,63.75,63.84,63.48,63.53,50400.0,54.7327,54.8099,54.5009,54.5438,50400.0
2013-02-19 09:35:00,63.59,63.6,63.47,63.53,29800.0,54.5953,54.6039,54.4923,54.5438,29800.0
2013-02-19 09:40:00,63.54,63.54,63.19,63.25,32200.0,54.5524,54.5524,54.2519,54.3034,32200.0
2013-02-19 09:45:00,63.27,63.6,63.27,63.5,26400.0,54.3206,54.6039,54.3206,54.518,26400.0
2013-02-19 09:50:00,63.52,63.66,63.51,63.57,25600.0,54.5352,54.6554,54.5266,54.5781,25600.0
2013-02-19 09:55:00,63.56,63.61,63.46,63.61,18300.0,54.5695,54.6125,54.4837,54.6125,18300.0
2013-02-19 10:00:00,63.59,63.62,63.58,63.61,32800.0,54.5953,54.6211,54.5867,54.6125,32800.0
2013-02-19 10:05:00,63.61,63.7,63.61,63.67,21800.0,54.6125,54.6897,54.6125,54.664,21800.0
2013-02-19 10:10:00,63.67,63.68,63.63,63.65,19200.0,54.664,54.6726,54.6296,54.6468,19200.0
2013-02-19 10:15:00,63.63,63.71,63.63,63.68,14800.0,54.6296,54.6983,54.6296,54.6726,14800.0
2013-02-19 10:20:00,63.69,63.84,63.69,63.84,33200.0,54.6812,54.8099,54.6812,54.8099,33200.0
2013-02-19 10:25:00,63.82,63.85,63.82,63.85,12700.0,54.7928,54.8185,54.7928,54.8185,12700.0
2013-02-19 10:30:00,63.83,63.84,63.76,63.82,21300.0,54.8014,54.8099,54.7413,54.7928,21300.0
2013-02-19 10:35:00,63.78,63.79,63.73,63.79,31100.0,54.7584,54.767,54.7155,54.767,31100.0
2013-02-19 10:40:00,63.77,63.78,63.65,63.67,37400.0,54.7498,54.7584,54.6468,54.664,37400.0
2013-02-19 10:45:00,63.68,63.74,63.67,63.73,19500.0,54.6726,54.7241,54.664,54.7155,19500.0
2013-02-19 10:50:00,63.73,63.77,63.72,63.73,9600.0,54.7155,54.7498,54.7069,54.7155,9600.0
2013-02-19 10:55:00,63.74,63.79,63.74,63.76,11900.0,54.7241,54.767,54.7241,54.7413,11900.0
2013-02-19 11:00:00,63.76,63.8,63.75,63.75,21900.0,54.7413,54.7756,54.7327,54.7327,21900.0
2013-02-19 11:05:00,63.75,63.75,63.72,63.73,13400.0,54.7327,54.7327,54.7069,54.7155,13400.0
2013-02-19 11:10:00,63.73,63.73,63.69,63.69,14200.0,54.7155,54.7155,54.6812,54.6812,14200.0
2013-02-19 11:15:00,63.68,63.7,63.65,63.7,16600.0,54.6726,54.6897,54.6468,54.6897,16600.0
2013-02-19 11:20:00,63.7,63.71,63.67,63.67,9800.0,54.6897,54.6983,54.664,54.664,9800.0
2013-02-19 11:25:00,63.68,63.76,63.68,63.76,37200.0,54.6726,54.7413,54.6726,54.7413,37200.0
2013-02-19 11:30:00,63.75,63.76,63.69,63.71,14900.0,54.7327,54.7413,54.6812,54.6983,14900.0
2013-02-19 11:35:00,63.72,63.72,63.65,63.69,11500.0,54.7069,54.7069,54.6468,54.6812,11500.0
2013-02-19 11:40:00,63.68,63.69,63.62,63.65,20100.0,54.6726,54.6812,54.6211,54.6468,20100.0
2013-02-19 11:45:00,63.65,63.7,63.64,63.7,41000.0,54.6468,54.6897,54.6382,54.6897,41000.0
2013-02-19 11:50:00,63.7,63.74,63.66,63.73,22400.0,54.6897,54.7241,54.6554,54.7155,22400.0
2013-02-19 11:55:00,63.73,63.8,63.73,63.73,19300.0,54.7155,54.7756,54.7155,54.7155,19300.0
2013-02-19 12:00:00,63.74,63.74,63.68,63.68,5700.0,54.7241,54.7241,54.6726,54.6726,5700.0
2013-02-19 12:05:00,63.68,63.68,63.64,63.64,9300.0,54.6726,54.6726,54.6382,54.6382,9300.0
2013-02-19 12:10:00,63.64,63.65,63.62,63.63,7300.0,54.6382,54.6468,54.6211,54.6296,7300.0
2013-02-19 12:15:00,63.64,63.67,63.64,63.64,13300.0,54.6382,54.664,54.6382,54.6382,13300.0
2013-02-19 12:20:00,63.63,63.68,63.62,63.68,8700.0,54.6296,54.6726,54.6211,54.6726,8700.0
2013-02-19 12:25:00,63.67,63.68,63.67,63.67,4900.0,54.664,54.6726,54.664,54.664,4900.0
2013-02-19 12:30:00,63.68,63.68,63.66,63.66,14300.0,54.6726,54.6726,54.6554,54.6554,14300.0
2013-02-19 12:35:00,63.66,63.67,63.65,63.66,6100.0,54.6554,54.664,54.6468,54.6554,6100.0
2013-02-19 12:40:00,63.65,63.67,63.61,63.67,15100.0,54.6468,54.664,54.6125,54.664,15100.0
2013-02-19 12:45:00,63.66,63.66,63.61,63.61,10800.0,54.6554,54.6554,54.6125,54.6125,10800.0
2013-02-19 12:50:00,63.62,63.68,63.61,63.66,36500.0,54.6211,54.6726,54.6125,54.6554,36500.0
2013-02-19 12:55:00,63.65,63.69,63.64,63.67,15200.0,54.6468,54.6812,54.6382,54.664,15200.0
2013-02-19 13:00:00,63.68,63.68,63.64,63.68,12900.0,54.6726,54.6726,54.6382,54.6726,12900.0
2013-02-19 13:05:00,63.68,63.68,63.62,63.62,9900.0,54.6726,54.6726,54.6211,54.6211,9900.0
2013-02-19 13:10:00,63.62,63.62,63.55,63.56,11300.0,54.6211,54.6211,54.561,54.5695,11300.0
2013-02-19 13:15:00,63.55,63.57,63.55,63.57,10000.0,54.561,54.5781,54.561,54.5781,10000.0
2013-02-19 13:20:00,63.56,63.57,63.55,63.56,11100.0,54.5695,54.5781,54.561,54.5695,11100.0
2013-02-19 13:25:00,63.56,63.58,63.56,63.57,8000.0,54.5695,54.5867,54.5695,54.5781,8000.0
2013-02-19 13:30:00,63.56,63.59,63.56,63.57,7700.0,54.5695,54.5953,54.5695,54.5781,7700.0
2013-02-19 13:35:00,63.57,63.59,63.56,63.59,10700.0,54.5781,54.5953,54.5695,54.5953,10700.0
2013-02-19 13:40:00,63.59,63.64,63.59,63.62,10300.0,54.5953,54.6382,54.5953,54.6211,10300.0
2013-02-19 13:45:00,63.62,63.62,63.59,63.6,9100.0,54.6211,54.6211,54.5953,54.6039,9100.0
2013-02-19 13:50:00,63.59,63.6,63.57,63.58,6800.0,54.5953,54.6039,54.5781,54.5867,6800.0
2013-02-19 13:55:00,63.58,63.64,63.58,63.63,13700.0,54.5867,54.6382,54.5867,54.6296,13700.0
2013-02-19 14:00:00,63.63,63.66,63.63,63.64,10700.0,54.6296,54.6554,54.6296,54.6382,10700.0
2013-02-19 14:05:00,63.65,63.69,63.63,63.68,14800.0,54.6468,54.6812,54.6296,54.6726,14800.0
2013-02-19 14:10:00,63.68,63.69,63.62,63.62,10000.0,54.6726,54.6812,54.6211,54.6211,10000.0
2013-02-19 14:15:00,63.62,63.62,63.58,63.58,8800.0,54.6211,54.6211,54.5867,54.5867,8800.0
2013-02-19 14:20:00,63.59,63.59,63.57,63.57,9800.0,54.5953,54.5953,54.5781,54.5781,9800.0
2013-02-19 14:25:00,63.57,63.58,63.55,63.56,18400.0,54.5781,54.5867,54.561,54.5695,18400.0
2013-02-19 14:30:00,63.56,63.61,63.55,63.61,9600.0,54.5695,54.6125,54.561,54.6125,9600.0
2013-02-19 14:35:00,63.61,63.63,63.6,63.63,14000.0,54.6125,54.6296,54.6039,54.6296,14000.0
2013-02-19 14:40:00,63.63,63.65,63.62,63.62,13600.0,54.6296,54.6468,54.6211,54.6211,13600.0
2013-02-19 14:45:00,63.62,63.63,63.61,63.61,9500.0,54.6211,54.6296,54.6125,54.6125,9500.0
2013-02-19 14:50:00,63.6,63.65,63.59,63.63,11100.0,54.6039,54.6468,54.5953,54.6296,11100.0
2013-02-19 14:55:00,63.63,63.65,63.63,63.64,11900.0,54.6296,54.6468,54.6296,54.6382,11900.0
2013-02-19 15:00:00,63.64,63.69,63.63,63.68,15400.0,54.6382,54.6812,54.6296,54.6726,15400.0
2013-02-19 15:05:00,63.68,63.68,63.64,63.65,21200.0,54.6726,54.6726,54.6382,54.6468,21200.0
2013-02-19 15:10:00,63.64,63.69,63.64,63.68,29100.0,54.6382,54.6812,54.6382,54.6726,29100.0
2013-02-19 15:15:00,63.68,63.7,63.67,63.69,11600.0,54.6726,54.6897,54.664,54.6812,11600.0
2013-02-19 15:20:00,63.7,63.76,63.69,63.73,29900.0,54.6897,54.7413,54.6812,54.7155,29900.0
2013-02-19 15:25:00,63.74,63.75,63.72,63.73,21400.0,54.7241,54.7327,54.7069,54.7155,21400.0
2013-02-19 15:30:00,63.73,63.77,63.72,63.74,24400.0,54.7155,54.7498,54.7069,54.7241,24400.0
2013-02-19 15:35:00,63.75,63.75,63.72,63.73,17200.0,54.7327,54.7327,54.7069,54.7155,17200.0
2013-02-19 15:40:00,63.72,63.75,63.72,63.74,19600.0,54.7069,54.7327,54.7069,54.7241,19600.0
2013-02-19 15:45:00,63.74,63.76,63.7,63.71,41700.0,54.7241,54.7413,54.6897,54.6983,41700.0
2013-02-19 15:50:00,63.72,63.74,63.71,63.71,46400.0,54.7069,54.7241,54.6983,54.6983,46400.0
2013-02-19 15:55:00,63.71,63.75,63.66,63.7,118600.0,54.6983,54.7327,54.6554,54.6897,118600.0
2013-02-20 09:30:00,63.74,63.75,63.61,63.73,25500.0,54.7241,54.7327,54.6125,54.7155,25500.0
2013-02-20 09:35:00,63.73,63.77,63.58,63.6,23900.0,54.7155,54.7498,54.5867,54.6039,23900.0
2013-02-20 09:40:00,63.59,63.72,63.58,63.72,20600.0,54.5953,54.7069,54.5867,54.7069,20600.0
2013-02-20 09:45:00,63.71,63.79,63.63,63.63,14100.0,54.6983,54.767,54.6296,54.6296,14100.0
2013-02-20 09:50:00,63.63,63.66,63.58,63.58,7500.0,54.6296,54.6554,54.5867,54.5867,7500.0
2013-02-20 09:55:00,63.58,63.59,63.5,63.51,13000.0,54.5867,54.5953,54.518,54.5266,13000.0
2013-02-20 10:00:00,63.49,63.64,63.49,63.61,16700.0,54.5094,54.6382,54.5094,54.6125,16700.0
2013-02-20 10:05:00,63.61,63.61,63.48,63.48,25200.0,54.6125,54.6125,54.5009,54.5009,25200.0
2013-02-20 10:10:00,63.49,63.51,63.45,63.47,65200.0,54.5094,54.5266,54.4751,54.4923,65200.0
2013-02-20 10:15:00,63.48,63.54,63.45,63.53,16200.0,54.5009,54.5524,54.4751,54.5438,16200.0
2013-02-20 10:20:00,63.52,63.53,63.46,63.46,10300.0,54.5352,54.5438,54.4837,54.4837,10300.0
2013-02-20 10:25:00,63.45,63.49,63.42,63.49,10000.0,54.4751,54.5094,54.4493,54.5094,10000.0
2013-02-20 10:30:00,63.5,63.54,63.47,63.52,15300.0,54.518,54.5524,54.4923,54.5352,15300.0
2013-02-20 10:35:00,63.52,63.54,63.45,63.45,12300.0,54.5352,54.5524,54.4751,54.4751,12300.0
2013-02-20 10:40:00,63.44,63.49,63.42,63.46,28200.0,54.4665,54.5094,54.4493,54.4837,28200.0
2013-02-20 10:45:00,63.47,63.5,63.45,63.46,20600.0,54.4923,54.518,54.4751,54.4837,20600.0
2013-02-20 10:50:00,63.46,63.55,63.46,63.52,31700.0,54.4837,54.561,54.4837,54.5352,31700.0
2013-02-20 10:55:00,63.52,63.55,63.49,63.5,13700.0,54.5352,54.561,54.5094,54.518,13700.0
2013-02-20 11:00:00,63.49,63.5,63.39,63.4,23300.0,54.5094,54.518,54.4236,54.4322,23300.0
2013-02-20 11:05:00,63.39,63.51,63.39,63.5,10700.0,54.4236,54.5266,54.4236,54.518,10700.0
2013-02-20 11:10:00,63.5,63.51,63.43,63.45,15100.0,54.518,54.5266,54.4579,54.4751,15100.0
2013-02-20 11:15:00,63.45,63.48,63.44,63.47,8400.0,54.4751,54.5009,54.4665,54.4923,8400.0
2013-02-20 11:20:00,63.47,63.5,63.46,63.5,8600.0,54.4923,54.518,54.4837,54.518,8600.0
2013-02-20 11:25:00,63.5,63.51,63.42,63.43,10800.0,54.518,54.5266,54.4493,54.4579,10800.0
2013-02-20 11:30:00,63.43,63.49,63.42,63.42,10100.0,54.4579,54.5094,54.4493,54.4493,10100.0
2013-02-20 11:35:00,63.43,63.43,63.32,63.36,11600.0,54.4579,54.4579,54.3635,54.3978,11600.0
2013-02-20 11:40:00,63.35,63.41,63.3,63.34,12600.0,54.3892,54.4408,54.3463,54.3807,12600.0
2013-02-20 11:45:00,63.33,63.38,63.32,63.33,10600.0,54.3721,54.415,54.3635,54.3721,10600.0
2013-02-20 11:50:00,63.33,63.38,63.3,63.3,8500.0,54.3721,54.415,54.3463,54.3463,8500.0
2013-02-20 11:55:00,63.31,63.34,63.3,63.33,9400.0,54.3549,54.3807,54.3463,54.3721,9400.0
2013-02-20 12:00:00,63.34,63.36,63.32,63.33,18900.0,54.3807,54.3978,54.3635,54.3721,18900.0
2013-02-20 12:05:00,63.32,63.32,63.28,63.32,13500.0,54.3635,54.3635,54.3291,54.3635,13500.0
2013-02-20 12:10:00,63.32,63.38,63.32,63.37,6400.0,54.3635,54.415,54.3635,54.4064,6400.0
2013-02-20 12:15:00,63.37,63.43,63.37,63.43,7500.0,54.4064,54.4579,54.4064,54.4579,7500.0
2013-02-20 12:20:00,63.43,63.44,63.42,63.42,6800.0,54.4579,54.4665,54.4493,54.4493,6800.0
2013-02-20 12:25:00,63.42,63.42,63.39,63.4,7900.0,54.4493,54.4493,54.4236,54.4322,7900.0
2013-02-20 12:30:00,63.43,63.43,63.37,63.39,12400.0,54.4579,54.4579,54.4064,54.4236,12400.0
2013-02-20 12:35:00,63.37,63.43,63.37,63.42,5800.0,54.4064,54.4579,54.4064,54.4493,5800.0
2013-02-20 12:40:00,63.42,63.43,63.37,63.42,8300.0,54.4493,54.4579,54.4064,54.4493,8300.0
2013-02-20 12:45:00,63.42,63.45,63.41,63.42,7300.0,54.4493,54.4751,54.4408,54.4493,7300.0
2013-02-20 12:50:00,63.43,63.45,63.38,63.41,6200.0,54.4579,54.4751,54.415,54.4408,6200.0
2013-02-20 12:55:00,63.41,63.42,63.4,63.4,6100.0,54.4408,54.4493,54.4322,54.4322,6100.0
2013-02-20 13:00:00,63.4,63.4,63.34,63.36,5100.0,54.4322,54.4322,54.3807,54.3978,5100.0
2013-02-20 13:05:00,63.36,63.36,63.32,63.34,5300.0,54.3978,54.3978,54.3635,54.3807,5300.0
2013-02-20 13:10:00,63.33,63.34,63.29,63.32,6600.0,54.3721,54.3807,54.3377,54.3635,6600.0
2013-02-20 13:15:00,63.32,63.38,63.32,63.38,3500.0,54.3635,54.415,54.3635,54.415,3500.0
2013-02-20 13:20:00,63.39,63.4,63.36,63.37,6600.0,54.4236,54.4322,54.3978,54.4064,6600.0
2013-02-20 13:25:00,63.37,63.38,63.34,63.34,3500.0,54.4064,54.415,54.3807,54.3807,3500.0
2013-02-20 13:30:00,63.34,63.34,63.31,63.33,5300.0,54.3807,54.3807,54.3549,54.3721,5300.0
2013-02-20 13:35:00,63.34,63.34,63.3,63.31,6600.0,54.3807,54.3807,54.3463,54.3549,6600.0
2013-02-20 13:40:00,63.32,63.32,63.27,63.31,6700.0,54.3635,54.3635,54.3206,54.3549,6700.0
2013-02-20 13:45:00,63.31,63.32,63.27,63.27,3600.0,54.3549,54.3635,54.3206,54.3206,3600.0
2013-02-20 13:50:00,63.28,63.36,63.27,63.34,8100.0,54.3291,54.3978,54.3206,54.3807,8100.0
2013-02-20 13:55:00,63.33,63.38,63.33,63.38,6500.0,54.3721,54.415,54.3721,54.415,6500.0
2013-02-20 14:00:00,63.39,63.41,63.3,63.41,17300.0,54.4236,54.4408,54.3463,54.4408,17300.0
2013-02-20 14:05:00,63.41,63.46,63.37,63.4,11400.0,54.4408,54.4837,54.4064,54.4322,11400.0
2013-02-20 14:10:00,63.41,63.42,63.3,63.33,8400.0,54.4408,54.4493,54.3463,54.3721,8400.0
2013-02-20 14:15:00,63.32,63.35,63.3,63.33,7900.0,54.3635,54.3892,54.3463,54.3721,7900.0
2013-02-20 14:20:00,63.33,63.33,63.22,63.23,12300.0,54.3721,54.3721,54.2776,54.2862,12300.0
2013-02-20 14:25:00,63.22,63.32,63.22,63.3,12400.0,54.2776,54.3635,54.2776,54.3463,12400.0
2013-02-20 14:30:00,63.3,63.35,63.28,63.31,12400.0,54.3463,54.3892,54.3291,54.3549,12400.0
2013-02-20 14:35:00,63.32,63.35,63.27,63.35,22700.0,54.3635,54.3892,54.3206,54.3892,22700.0
2013-02-20 14:40:00,63.35,63.35,63.24,63.26,9700.0,54.3892,54.3892,54.2948,54.312,9700.0
2013-02-20 14:45:00,63.27,63.27,63.18,63.19,15100.0,54.3206,54.3206,54.2433,54.2519,15100.0
2013-02-20 14:50:00,63.18,63.25,63.11,63.11,23900.0,54.2433,54.3034,54.1832,54.1832,23900.0
2013-02-20 14:55:00,63.11,63.18,63.11,63.16,11300.0,54.1832,54.2433,54.1832,54.2261,11300.0
2013-02-20 15:00:00,63.16,63.16,63.09,63.12,11800.0,54.2261,54.2261,54.166,54.1918,11800.0
2013-02-20 15:05:00,63.12,63.23,63.11,63.2,14800.0,54.1918,54.2862,54.1832,54.2605,14800.0
2013-02-20 15:10:00,63.19,63.23,63.15,63.15,15300.0,54.2519,54.2862,54.2175,54.2175,15300.0
2013-02-20 15:15:00,63.16,63.19,63.11,63.16,23100.0,54.2261,54.2519,54.1832,54.2261,23100.0
2013-02-20 15:20:00,63.15,63.22,63.14,63.18,15500.0,54.2175,54.2776,54.209,54.2433,15500.0
2013-02-20 15:25:00,63.17,63.18,63.11,63.17,31200.0,54.2347,54.2433,54.1832,54.2347,31200.0
2013-02-20 15:30:00,63.17,63.2,63.09,63.19,66200.0,54.2347,54.2605,54.166,54.2519,66200.0
2013-02-20 15:35:00,63.18,63.25,63.16,63.21,32100.0,54.2433,54.3034,54.2261,54.2691,32100.0
2013-02-20 15:40:00,63.22,63.23,63.12,63.2,25100.0,54.2776,54.2862,54.1918,54.2605,25100.0
2013-02-20 15:45:00,63.2,63.22,63.14,63.19,82500.0,54.2605,54.2776,54.209,54.2519,82500.0
2013-02-20 15:50:00,63.18,63.19,63.09,63.13,55800.0,54.2433,54.2519,54.166,54.2004,55800.0
2013-02-20 15:55:00,63.12,63.15,63.04,63.09,149700.0,54.1918,54.2175,54.1231,54.166,149700.0
2013-02-21 09:30:00,62.75,62.75,61.59,62.53,88800.0,53.8741,53.8741,52.8782,53.6852,88800.0
2013-02-21 09:35:00,62.54,62.77,62.51,62.64,46400.0,53.6938,53.8913,53.6681,53.7797,46400.0
2013-02-21 09:40:00,62.65,62.7,62.45,62.53,47800.0,53.7883,53.8312,53.6166,53.6852,47800.0
2013-02-21 09:45:00,62.53,62.57,62.4,62.43,44100.0,53.6852,53.7196,53.5736,53.5994,44100.0
2013-02-21 09:50:00,62.41,62.43,62.06,62.13,60500.0,53.5822,53.5994,53.2817,53.3418,60500.0
2013-02-21 09:55:00,62.14,62.14,61.93,61.94,52100.0,53.3504,53.3504,53.1701,53.1787,52100.0
2013-02-21 10:00:00,61.93,61.95,61.78,61.91,70700.0,53.1701,53.1873,53.0413,53.1529,70700.0
2013-02-21 10:05:00,61.92,61.96,61.88,61.89,44600.0,53.1615,53.1959,53.1272,53.1358,44600.0
2013-02-21 10:10:00,61.89,61.95,61.8,61.85,34300.0,53.1358,53.1873,53.0585,53.1014,34300.0
2013-02-21 10:15:00,61.84,62.0,61.82,61.96,62300.0,53.0928,53.2302,53.0757,53.1959,62300.0
2013-02-21 10:20:00,61.96,62.08,61.96,62.07,20200.0,53.1959,53.2989,53.1959,53.2903,20200.0
2013-02-21 10:25:00,62.07,62.12,62.03,62.05,45600.0,53.2903,53.3332,53.256,53.2731,45600.0
2013-02-21 10:30:00,62.07,62.07,61.98,61.99,26600.0,53.2903,53.2903,53.213,53.2216,26600.0
2013-02-21 10:35:00,62.0,62.02,61.92,61.93,15100.0,53.2302,53.2474,53.1615,53.1701,15100.0
2013-02-21 10:40:00,61.93,62.02,61.93,61.99,28300.0,53.1701,53.2474,53.1701,53.2216,28300.0
2013-02-21 10:45:00,62.0,62.03,61.99,61.99,19400.0,53.2302,53.256,53.2216,53.2216,19400.0
2013-02-21 10:50:00,61.99,61.99,61.93,61.94,11300.0,53.2216,53.2216,53.1701,53.1787,11300.0
2013-02-21 10:55:00,61.94,61.95,61.91,61.92,9900.0,53.1787,53.1873,53.1529,53.1615,9900.0
2013-02-21 11:00:00,61.92,62.04,61.92,62.04,25700.0,53.1615,53.2645,53.1615,53.2645,25700.0
2013-02-21 11:05:00,62.05,62.12,62.05,62.11,15500.0,53.2731,53.3332,53.2731,53.3246,15500.0
2013-02-21 11:10:00,62.12,62.17,62.11,62.11,17500.0,53.3332,53.3762,53.3246,53.3246,17500.0
2013-02-21 11:15:00,62.09,62.16,62.08,62.16,25800.0,53.3075,53.3676,53.2989,53.3676,25800.0
2013-02-21 11:20:00,62.15,62.15,62.07,62.1,11200.0,53.359,53.359,53.2903,53.3161,11200.0
2013-02-21 11:25:00,62.09,62.09,62.07,62.07,7900.0,53.3075,53.3075,53.2903,53.2903,7900.0
2013-02-21 11:30:00,62.07,62.08,62.01,62.08,13500.0,53.2903,53.2989,53.2388,53.2989,13500.0
2013-02-21 11:35:00,62.08,62.14,62.08,62.12,9100.0,53.2989,53.3504,53.2989,53.3332,9100.0
2013-02-21 11:40:00,62.12,62.13,62.1,62.11,12000.0,53.3332,53.3418,53.3161,53.3246,12000.0
2013-02-21 11:45:00,62.12,62.13,62.05,62.13,19300.0,53.3332,53.3418,53.2731,53.3418,19300.0
2013-02-21 11:50:00,62.14,62.16,62.08,62.15,47700.0,53.3504,53.3676,53.2989,53.359,47700.0
2013-02-21 11:55:00,62.15,62.16,62.13,62.14,19600.0,53.359,53.3676,53.3418,53.3504,19600.0
2013-02-21 12:00:00,62.15,62.2,62.12,62.14,10100.0,53.359,53.4019,53.3332,53.3504,10100.0
2013-02-21 12:05:00,62.14,62.14,62.04,62.08,11100.0,53.3504,53.3504,53.2645,53.2989,11100.0
2013-02-21 12:10:00,62.07,62.12,62.07,62.12,14800.0,53.2903,53.3332,53.2903,53.3332,14800.0
2013-02-21 12:15:00,62.12,62.13,62.08,62.08,5800.0,53.3332,53.3418,53.2989,53.2989,5800.0
2013-02-21 12:20:00,62.09,62.1,62.05,62.07,24100.0,53.3075,53.3161,53.2731,53.2903,24100.0
2013-02-21 12:25:00,62.07,62.12,62.06,62.11,5100.0,53.2903,53.3332,53.2817,53.3246,5100.0
2013-02-21 12:30:00,62.11,62.12,62.06,62.06,9500.0,53.3246,53.3332,53.2817,53.2817,9500.0
2013-02-21 12:35:00,62.07,62.07,62.02,62.03,5200.0,53.2903,53.2903,53.2474,53.256,5200.0
2013-02-21 12:40:00,62.04,62.04,62.03,62.04,6900.0,53.2645,53.2645,53.256,53.2645,6900.0
2013-02-21 12:45:00,62.03,62.05,62.02,62.03,7700.0,53.256,53.2731,53.2474,53.256,7700.0
2013-02-21 12:50:00,62.03,62.07,62.0,62.04,7700.0,53.256,53.2903,53.2302,53.2645,7700.0
2013-02-21 12:55:00,62.04,62.09,62.04,62.09,26900.0,53.2645,53.3075,53.2645,53.3075,26900.0
2013-02-21 13:00:00,62.09,62.11,62.08,62.09,23100.0,53.3075,53.3246,53.2989,53.3075,23100.0
2013-02-21 13:05:00,62.09,62.1,62.04,62.04,12900.0,53.3075,53.3161,53.2645,53.2645,12900.0
2013-02-21 13:10:00,62.03,62.04,61.98,61.99,12100.0,53.256,53.2645,53.213,53.2216,12100.0
2013-02-21 13:15:00,61.99,62.02,61.97,61.99,7800.0,53.2216,53.2474,53.2044,53.2216,7800.0
2013-02-21 13:20:00,61.97,62.0,61.95,61.95,7600.0,53.2044,53.2302,53.1873,53.1873,7600.0
2013-02-21 13:25:00,61.94,62.0,61.91,61.93,15500.0,53.1787,53.2302,53.1529,53.1701,15500.0
2013-02-21 13:30:00,61.93,61.96,61.9,61.95,34500.0,53.1701,53.1959,53.1443,53.1873,34500.0
2013-02-21 13:35:00,61.96,61.96,61.93,61.94,8200.0,53.1959,53.1959,53.1701,53.1787,8200.0
2013-02-21 13:40:00,61.95,61.95,61.84,61.87,18200.0,53.1873,53.1873,53.0928,53.1186,18200.0
2013-02-21 13:45:00,61.87,62.0,61.87,61.98,51000.0,53.1186,53.2302,53.1186,53.213,51000.0
2013-02-21 13:50:00,61.98,62.06,61.98,62.01,11300.0,53.213,53.2817,53.213,53.2388,11300.0
2013-02-21 13:55:00,62.02,62.09,62.02,62.08,8400.0,53.2474,53.3075,53.2474,53.2989,8400.0
2013-02-21 14:00:00,62.1,62.11,62.0,62.01,15500.0,53.3161,53.3246,53.2302,53.2388,15500.0
2013-02-21 14:05:00,62.01,62.01,61.92,61.93,15900.0,53.2388,53.2388,53.1615,53.1701,15900.0
2013-02-21 14:10:00,61.93,61.99,61.92,61.93,18900.0,53.1701,53.2216,53.1615,53.1701,18900.0
2013-02-21 14:15:00,61.94,61.97,61.93,61.93,10200.0,53.1787,53.2044,53.1701,53.1701,10200.0
2013-02-21 14:20:00,61.93,61.97,61.93,61.96,7600.0,53.1701,53.2044,53.1701,53.1959,7600.0
2013-02-21 14:25:00,61.96,61.98,61.92,61.97,9500.0,53.1959,53.213,53.1615,53.2044,9500.0
2013-02-21 14:30:00,61.97,62.05,61.96,62.03,21600.0,53.2044,53.2731,53.1959,53.256,21600.0
2013-02-21 14:35:00,62.03,62.03,61.99,62.01,10800.0,53.256,53.256,53.2216,53.2388,10800.0
2013-02-21 14:40:00,62.01,62.03,61.93,61.95,16600.0,53.2388,53.256,53.1701,53.1873,16600.0
2013-02-21 14:45:00,61.95,62.04,61.87,61.91,47600.0,53.1873,53.2645,53.1186,53.1529,47600.0
2013-02-21 14:50:00,61.9,61.91,61.86,61.9,22900.0,53.1443,53.1529,53.11,53.1443,22900.0
2013-02-21 14:55:00,61.9,62.12,61.9,62.12,30900.0,53.1443,53.3332,53.1443,53.3332,30900.0
2013-02-21 15:00:00,62.12,62.14,62.07,62.13,29900.0,53.3332,53.3504,53.2903,53.3418,29900.0
2013-02-21 15:05:00,62.14,62.26,62.14,62.22,21100.0,53.3504,53.4534,53.3504,53.4191,21100.0
2013-02-21 15:10:00,62.22,62.26,62.19,62.25,26600.0,53.4191,53.4534,53.3933,53.4448,26600.0
2013-02-21 15:15:00,62.26,62.33,62.25,62.3,25700.0,53.4534,53.5135,53.4448,53.4878,25700.0
2013-02-21 15:20:00,62.3,62.38,62.3,62.37,29400.0,53.4878,53.5565,53.4878,53.5479,29400.0
2013-02-21 15:25:00,62.37,62.41,62.36,62.39,33800.0,53.5479,53.5822,53.5393,53.565,33800.0
2013-02-21 15:30:00,62.38,62.39,62.28,62.28,26800.0,53.5565,53.565,53.4706,53.4706,26800.0
2013-02-21 15:35:00,62.29,62.3,62.26,62.29,31400.0,53.4792,53.4878,53.4534,53.4792,31400.0
2013-02-21 15:40:00,62.28,62.29,62.19,62.22,29500.0,53.4706,53.4792,53.3933,53.4191,29500.0
2013-02-21 15:45:00,62.22,62.29,62.22,62.25,36600.0,53.4191,53.4792,53.4191,53.4448,36600.0
2013-02-21 15:50:00,62.25,62.26,62.14,62.14,36800.0,53.4448,53.4534,53.3504,53.3504,36800.0
2013-02-21 15:55:00,62.15,62.2,62.1,62.17,115600.0,53.359,53.4019,53.3161,53.3762,115600.0
2013-02-22 09:30:00,62.5,62.63,62.41,62.56,30500.0,53.6595,53.7711,53.5822,53.711,30500.0
2013-02-22 09:35:00,62.59,62.65,62.4,62.47,20700.0,53.7367,53.7883,53.5736,53.6337,20700.0
2013-02-22 09:40:00,62.48,62.53,62.41,62.51,29300.0,53.6423,53.6852,53.5822,53.6681,29300.0
2013-02-22 09:45:00,62.51,62.51,62.38,62.41,14000.0,53.6681,53.6681,53.5565,53.5822,14000.0
2013-02-22 09:50:00,62.42,62.44,62.35,62.39,5900.0,53.5908,53.608,53.5307,53.565,5900.0
2013-02-22 09:55:00,62.39,62.53,62.38,62.45,18500.0,53.565,53.6852,53.5565,53.6166,18500.0
2013-02-22 10:00:00,62.46,62.5,62.4,62.4,18600.0,53.6251,53.6595,53.5736,53.5736,18600.0
2013-02-22 10:05:00,62.37,62.53,62.37,62.52,6700.0,53.5479,53.6852,53.5479,53.6767,6700.0
2013-02-22 10:10:00,62.5,62.59,62.5,62.53,7700.0,53.6595,53.7367,53.6595,53.6852,7700.0
2013-02-22 10:15:00,62.52,62.63,62.49,62.59,16100.0,53.6767,53.7711,53.6509,53.7367,16100.0
2013-02-22 10:20:00,62.59,62.65,62.53,62.53,27900.0,53.7367,53.7883,53.6852,53.6852,27900.0
2013-02-22 10:25:00,62.52,62.55,62.44,62.45,12500.0,53.6767,53.7024,53.608,53.6166,12500.0
2013-02-22 10:30:00,62.46,62.46,62.36,62.37,34600.0,53.6251,53.6251,53.5393,53.5479,34600.0
2013-02-22 10:35:00,62.38,62.42,62.2,62.21,63200.0,53.5565,53.5908,53.4019,53.4105,63200.0
2013-02-22 10:40:00,62.21,62.29,62.21,62.29,15800.0,53.4105,53.4792,53.4105,53.4792,15800.0
2013-02-22 10:45:00,62.3,62.36,62.29,62.31,13400.0,53.4878,53.5393,53.4792,53.4964,13400.0
2013-02-22 10:50:00,62.3,62.37,62.3,62.36,4900.0,53.4878,53.5479,53.4878,53.5393,4900.0
2013-02-22 10:55:00,62.37,62.43,62.34,62.34,9700.0,53.5479,53.5994,53.5221,53.5221,9700.0
2013-02-22 11:00:00,62.33,62.39,62.28,62.33,24800.0,53.5135,53.565,53.4706,53.5135,24800.0
2013-02-22 11:05:00,62.33,62.35,62.2,62.21,24800.0,53.5135,53.5307,53.4019,53.4105,24800.0
2013-02-22 11:10:00,62.2,62.21,62.12,62.13,13800.0,53.4019,53.4105,53.3332,53.3418,13800.0
2013-02-22 11:15:00,62.13,62.16,62.12,62.16,7500.0,53.3418,53.3676,53.3332,53.3676,7500.0
2013-02-22 11:20:00,62.17,62.27,62.17,62.2,28400.0,53.3762,53.462,53.3762,53.4019,28400.0
2013-02-22 11:25:00,62.2,62.22,62.19,62.2,16300.0,53.4019,53.4191,53.3933,53.4019,16300.0
2013-02-22 11:30:00,62.21,62.23,62.19,62.23,14300.0,53.4105,53.4277,53.3933,53.4277,14300.0
2013-02-22 11:35:00,62.25,62.36,62.25,62.34,14100.0,53.4448,53.5393,53.4448,53.5221,14100.0
2013-02-22 11:40:00,62.34,62.35,62.32,62.32,7700.0,53.5221,53.5307,53.5049,53.5049,7700.0
2013-02-22 11:45:00,62.32,62.44,62.32,62.41,12200.0,53.5049,53.608,53.5049,53.5822,12200.0
2013-02-22 11:50:00,62.39,62.44,62.39,62.41,11900.0,53.565,53.608,53.565,53.5822,11900.0
2013-02-22 11:55:00,62.41,62.42,62.41,62.42,4500.0,53.5822,53.5908,53.5822,53.5908,4500.0
2013-02-22 12:00:00,62.42,62.42,62.38,62.38,9900.0,53.5908,53.5908,53.5565,53.5565,9900.0
2013-02-22 12:05:00,62.38,62.42,62.37,62.42,17600.0,53.5565,53.5908,53.5479,53.5908,17600.0
2013-02-22 12:10:00,62.42,62.44,62.26,62.37,43600.0,53.5908,53.608,53.4534,53.5479,43600.0
2013-02-22 12:15:00,62.35,62.43,62.33,62.43,8200.0,53.5307,53.5994,53.5135,53.5994,8200.0
2013-02-22 12:20:00,62.42,62.43,62.39,62.39,5300.0,53.5908,53.5994,53.565,53.565,5300.0
2013-02-22 12:25:00,62.4,62.41,62.38,62.38,2600.0,53.5736,53.5822,53.5565,53.5565,2600.0
2013-02-22 12:30:00,62.38,62.44,62.38,62.43,6600.0,53.5565,53.608,53.5565,53.5994,6600.0
2013-02-22 12:35:00,62.43,62.45,62.43,62.45,7400.0,53.5994,53.6166,53.5994,53.6166,7400.0
2013-02-22 12:40:00,62.45,62.48,62.4,62.41,8500.0,53.6166,53.6423,53.5736,53.5822,8500.0
2013-02-22 12:45:00,62.41,62.47,62.41,62.43,14600.0,53.5822,53.6337,53.5822,53.5994,14600.0
2013-02-22 12:50:00,62.44,62.47,62.38,62.41,16100.0,53.608,53.6337,53.5565,53.5822,16100.0
2013-02-22 12:55:00,62.4,62.44,62.39,62.39,8000.0,53.5736,53.608,53.565,53.565,8000.0
2013-02-22 13:00:00,62.39,62.46,62.37,62.46,7700.0,53.565,53.6251,53.5479,53.6251,7700.0
2013-02-22 13:05:00,62.48,62.5,62.44,62.44,4500.0,53.6423,53.6595,53.608,53.608,4500.0
2013-02-22 13:10:00,62.45,62.48,62.44,62.48,4200.0,53.6166,53.6423,53.608,53.6423,4200.0
2013-02-22 13:15:00,62.48,62.58,62.48,62.58,6300.0,53.6423,53.7282,53.6423,53.7282,6300.0
2013-02-22 13:20:00,62.57,62.58,62.56,62.57,3400.0,53.7196,53.7282,53.711,53.7196,3400.0
2013-02-22 13:25:00,62.56,62.56,62.48,62.49,7100.0,53.711,53.711,53.6423,53.6509,7100.0
2013-02-22 13:30:00,62.49,62.53,62.49,62.53,4200.0,53.6509,53.6852,53.6509,53.6852,4200.0
2013-02-22 13:35:00,62.53,62.59,62.53,62.59,6000.0,53.6852,53.7367,53.6852,53.7367,6000.0
2013-02-22 13:40:00,62.61,62.61,62.55,62.55,6500.0,53.7539,53.7539,53.7024,53.7024,6500.0
2013-02-22 13:45:00,62.54,62.6,62.54,62.59,5500.0,53.6938,53.7453,53.6938,53.7367,5500.0
2013-02-22 13:50:00,62.6,62.6,62.54,62.54,6800.0,53.7453,53.7453,53.6938,53.6938,6800.0
2013-02-22 13:55:00,62.54,62.59,62.54,62.59,3400.0,53.6938,53.7367,53.6938,53.7367,3400.0
2013-02-22 14:00:00,62.59,62.6,62.53,62.57,29800.0,53.7367,53.7453,53.6852,53.7196,29800.0
2013-02-22 14:05:00,62.58,62.59,62.53,62.53,5200.0,53.7282,53.7367,53.6852,53.6852,5200.0
2013-02-22 14:10:00,62.54,62.57,62.53,62.53,4000.0,53.6938,53.7196,53.6852,53.6852,4000.0
2013-02-22 14:15:00,62.54,62.54,62.5,62.5,4500.0,53.6938,53.6938,53.6595,53.6595,4500.0
2013-02-22 14:20:00,62.49,62.57,62.48,62.53,11100.0,53.6509,53.7196,53.6423,53.6852,11100.0
2013-02-22 14:25:00,62.54,62.54,62.52,62.53,5000.0,53.6938,53.6938,53.6767,53.6852,5000.0
2013-02-22 14:30:00,62.52,62.54,62.51,62.52,5000.0,53.6767,53.6938,53.6681,53.6767,5000.0
2013-02-22 14:35:00,62.52,62.54,62.52,62.52,7500.0,53.6767,53.6938,53.6767,53.6767,7500.0
2013-02-22 14:40:00,62.52,62.52,62.5,62.51,4400.0,53.6767,53.6767,53.6595,53.6681,4400.0
2013-02-22 14:45:00,62.51,62.53,62.5,62.5,7900.0,53.6681,53.6852,53.6595,53.6595,7900.0
2013-02-22 14:50:00,62.49,62.55,62.48,62.51,12300.0,53.6509,53.7024,53.6423,53.6681,12300.0
2013-02-22 14:55:00,62.5,62.51,62.49,62.51,2100.0,53.6595,53.6681,53.6509,53.6681,2100.0
2013-02-22 15:00:00,62.51,62.53,62.51,62.52,13900.0,53.6681,53.6852,53.6681,53.6767,13900.0
2013-02-22 15:05:00,62.52,62.56,62.51,62.51,8300.0,53.6767,53.711,53.6681,53.6681,8300.0
2013-02-22 15:10:00,62.51,62.53,62.49,62.52,11200.0,53.6681,53.6852,53.6509,53.6767,11200.0
2013-02-22 15:15:00,62.52,62.54,62.49,62.49,12900.0,53.6767,53.6938,53.6509,53.6509,12900.0
2013-02-22 15:20:00,62.49,62.49,62.44,62.44,13900.0,53.6509,53.6509,53.608,53.608,13900.0
2013-02-22 15:25:00,62.45,62.52,62.44,62.52,7700.0,53.6166,53.6767,53.608,53.6767,7700.0
2013-02-22 15:30:00,62.52,62.54,62.49,62.52,14700.0,53.6767,53.6938,53.6509,53.6767,14700.0
2013-02-22 15:35:00,62.51,62.57,62.51,62.57,15500.0,53.6681,53.7196,53.6681,53.7196,15500.0
2013-02-22 15:40:00,62.57,62.57,62.53,62.57,22000.0,53.7196,53.7196,53.6852,53.7196,22000.0
2013-02-22 15:45:00,62.57,62.61,62.55,62.58,52300.0,53.7196,53.7539,53.7024,53.7282,52300.0
2013-02-22 15:50:00,62.58,62.61,62.57,62.6,50200.0,53.7282,53.7539,53.7196,53.7453,50200.0
2013-02-22 15:55:00,62.6,62.7,62.6,62.69,66000.0,53.7453,53.8312,53.7453,53.8226,66000.0
2013-02-25 09:30:00,62.82,63.07,62.77,63.04,26900.0,53.9342,54.1489,53.8913,54.1231,26900.0
2013-02-25 09:35:00,63.02,63.08,62.92,62.95,27100.0,54.1059,54.1574,54.0201,54.0458,27100.0
2013-02-25 09:40:00,62.91,63.0,62.89,63.0,15500.0,54.0115,54.0888,53.9943,54.0888,15500.0
2013-02-25 09:45:00,63.0,63.0,62.89,62.91,17800.0,54.0888,54.0888,53.9943,54.0115,17800.0
2013-02-25 09:50:00,62.92,63.0,62.92,62.95,15800.0,54.0201,54.0888,54.0201,54.0458,15800.0
2013-02-25 09:55:00,62.95,63.0,62.91,62.95,41300.0,54.0458,54.0888,54.0115,54.0458,41300.0
2013-02-25 10:00:00,62.95,63.0,62.94,62.99,33300.0,54.0458,54.0888,54.0372,54.0802,33300.0
2013-02-25 10:05:00,62.99,63.04,62.97,63.03,20000.0,54.0802,54.1231,54.063,54.1145,20000.0
2013-02-25 10:10:00,63.0,63.07,63.0,63.05,16900.0,54.0888,54.1489,54.0888,54.1317,16900.0
2013-02-25 10:15:00,63.04,63.06,62.95,62.96,19900.0,54.1231,54.1403,54.0458,54.0544,19900.0
2013-02-25 10:20:00,62.96,62.99,62.89,62.89,17800.0,54.0544,54.0802,53.9943,53.9943,17800.0
2013-02-25 10:25:00,62.89,62.93,62.89,62.92,29200.0,53.9943,54.0287,53.9943,54.0201,29200.0
2013-02-25 10:30:00,62.92,62.96,62.9,62.9,9100.0,54.0201,54.0544,54.0029,54.0029,9100.0
2013-02-25 10:35:00,62.9,62.96,62.89,62.9,23400.0,54.0029,54.0544,53.9943,54.0029,23400.0
2013-02-25 10:40:00,62.91,62.95,62.89,62.95,16500.0,54.0115,54.0458,53.9943,54.0458,16500.0
2013-02-25 10:45:00,62.94,62.98,62.9,62.91,14700.0,54.0372,54.0716,54.0029,54.0115,14700.0
2013-02-25 10:50:00,62.93,62.94,62.84,62.91,37800.0,54.0287,54.0372,53.9514,54.0115,37800.0
2013-02-25 10:55:00,62.92,63.0,62.92,62.98,10700.0,54.0201,54.0888,54.0201,54.0716,10700.0
2013-02-25 11:00:00,62.96,62.96,62.86,62.93,10700.0,54.0544,54.0544,53.9686,54.0287,10700.0
2013-02-25 11:05:00,62.9,63.13,62.87,63.11,36300.0,54.0029,54.2004,53.9771,54.1832,36300.0
2013-02-25 11:10:00,63.11,63.13,63.06,63.07,23900.0,54.1832,54.2004,54.1403,54.1489,23900.0
2013-02-25 11:15:00,63.06,63.17,63.06,63.15,25900.0,54.1403,54.2347,54.1403,54.2175,25900.0
2013-02-25 11:20:00,63.13,63.14,63.08,63.12,8000.0,54.2004,54.209,54.1574,54.1918,8000.0
2013-02-25 11:25:00,63.14,63.16,63.06,63.09,6700.0,54.209,54.2261,54.1403,54.166,6700.0
2013-02-25 11:30:00,63.08,63.12,63.07,63.11,8800.0,54.1574,54.1918,54.1489,54.1832,8800.0
2013-02-25 11:35:00,63.1,63.11,62.97,63.01,14600.0,54.1746,54.1832,54.063,54.0973,14600.0
2013-02-25 11:40:00,63.0,63.1,62.97,63.05,39500.0,54.0888,54.1746,54.063,54.1317,39500.0
2013-02-25 11:45:00,63.03,63.04,62.97,62.98,12100.0,54.1145,54.1231,54.063,54.0716,12100.0
2013-02-25 11:50:00,62.97,63.02,62.9,62.91,13500.0,54.063,54.1059,54.0029,54.0115,13500.0
2013-02-25 11:55:00,62.92,62.92,62.81,62.87,20000.0,54.0201,54.0201,53.9256,53.9771,20000.0
2013-02-25 12:00:00,62.86,62.89,62.82,62.89,16700.0,53.9686,53.9943,53.9342,53.9943,16700.0
2013-02-25 12:05:00,62.9,62.92,62.87,62.9,10000.0,54.0029,54.0201,53.9771,54.0029,10000.0
2013-02-25 12:10:00,62.89,62.91,62.88,62.9,12000.0,53.9943,54.0115,53.9857,54.0029,12000.0
2013-02-25 12:15:00,62.89,62.9,62.83,62.87,18800.0,53.9943,54.0029,53.9428,53.9771,18800.0
2013-02-25 12:20:00,62.87,62.9,62.81,62.82,15000.0,53.9771,54.0029,53.9256,53.9342,15000.0
2013-02-25 12:25:00,62.81,62.84,62.79,62.81,7700.0,53.9256,53.9514,53.9085,53.9256,7700.0
2013-02-25 12:30:00,62.81,62.87,62.79,62.85,9800.0,53.9256,53.9771,53.9085,53.96,9800.0
2013-02-25 12:35:00,62.85,62.92,62.82,62.91,12400.0,53.96,54.0201,53.9342,54.0115,12400.0
2013-02-25 12:40:00,62.92,62.98,62.91,62.97,13700.0,54.0201,54.0716,54.0115,54.063,13700.0
2013-02-25 12:45:00,62.97,63.0,62.92,63.0,16500.0,54.063,54.0888,54.0201,54.0888,16500.0
2013-02-25 12:50:00,62.99,63.04,62.99,62.99,8500.0,54.0802,54.1231,54.0802,54.0802,8500.0
2013-02-25 12:55:00,62.98,63.03,62.95,62.97,5500.0,54.0716,54.1145,54.0458,54.063,5500.0
2013-02-25 13:00:00,62.98,63.0,62.94,62.94,4400.0,54.0716,54.0888,54.0372,54.0372,4400.0
2013-02-25 13:05:00,62.92,62.94,62.87,62.89,33300.0,54.0201,54.0372,53.9771,53.9943,33300.0
2013-02-25 13:10:00,62.89,63.06,62.89,63.05,23400.0,53.9943,54.1403,53.9943,54.1317,23400.0
2013-02-25 13:15:00,63.05,63.05,62.97,62.98,4400.0,54.1317,54.1317,54.063,54.0716,4400.0
2013-02-25 13:20:00,62.97,62.97,62.91,62.94,5400.0,54.063,54.063,54.0115,54.0372,5400.0
2013-02-25 13:25:00,62.93,62.95,62.9,62.91,5400.0,54.0287,54.0458,54.0029,54.0115,5400.0
2013-02-25 13:30:00,62.9,62.91,62.85,62.86,9600.0,54.0029,54.0115,53.96,53.9686,9600.0
2013-02-25 13:35:00,62.86,62.92,62.86,62.91,21000.0,53.9686,54.0201,53.9686,54.0115,21000.0
2013-02-25 13:40:00,62.9,62.92,62.86,62.92,33900.0,54.0029,54.0201,53.9686,54.0201,33900.0
2013-02-25 13:45:00,62.92,62.93,62.87,62.93,16600.0,54.0201,54.0287,53.9771,54.0287,16600.0
2013-02-25 13:50:00,62.93,62.95,62.88,62.9,19700.0,54.0287,54.0458,53.9857,54.0029,19700.0
2013-02-25 13:55:00,62.9,62.9,62.85,62.86,25700.0,54.0029,54.0029,53.96,53.9686,25700.0
2013-02-25 14:00:00,62.87,62.87,62.72,62.72,14600.0,53.9771,53.9771,53.8484,53.8484,14600.0
2013-02-25 14:05:00,62.74,62.8,62.68,62.79,14300.0,53.8655,53.917,53.814,53.9085,14300.0
2013-02-25 14:10:00,62.8,62.8,62.69,62.75,56500.0,53.917,53.917,53.8226,53.8741,56500.0
2013-02-25 14:15:00,62.76,62.82,62.74,62.81,7300.0,53.8827,53.9342,53.8655,53.9256,7300.0
2013-02-25 14:20:00,62.83,62.84,62.77,62.77,4200.0,53.9428,53.9514,53.8913,53.8913,4200.0
2013-02-25 14:25:00,62.77,62.81,62.76,62.78,6200.0,53.8913,53.9256,53.8827,53.8999,6200.0
2013-02-25 14:30:00,62.78,62.86,62.78,62.86,5800.0,53.8999,53.9686,53.8999,53.9686,5800.0
2013-02-25 14:35:00,62.86,62.86,62.77,62.77,5000.0,53.9686,53.9686,53.8913,53.8913,5000.0
2013-02-25 14:40:00,62.77,62.78,62.74,62.78,7000.0,53.8913,53.8999,53.8655,53.8999,7000.0
2013-02-25 14:45:00,62.78,62.78,62.72,62.74,24100.0,53.8999,53.8999,53.8484,53.8655,24100.0
2013-02-25 14:50:00,62.74,62.81,62.74,62.81,9900.0,53.8655,53.9256,53.8655,53.9256,9900.0
2013-02-25 14:55:00,62.82,62.85,62.76,62.79,10300.0,53.9342,53.96,53.8827,53.9085,10300.0
2013-02-25 15:00:00,62.8,62.84,62.79,62.84,23100.0,53.917,53.9514,53.9085,53.9514,23100.0
2013-02-25 15:05:00,62.84,62.85,62.78,62.82,12000.0,53.9514,53.96,53.8999,53.9342,12000.0
2013-02-25 15:10:00,62.83,62.86,62.77,62.77,22400.0,53.9428,53.9686,53.8913,53.8913,22400.0
2013-02-25 15:15:00,62.78,62.78,62.66,62.66,25800.0,53.8999,53.8999,53.7968,53.7968,25800.0
2013-02-25 15:20:00,62.64,62.64,62.59,62.6,11900.0,53.7797,53.7797,53.7367,53.7453,11900.0
2013-02-25 15:25:00,62.6,62.61,62.49,62.51,17500.0,53.7453,53.7539,53.6509,53.6681,17500.0
2013-02-25 15:30:00,62.52,62.53,62.41,62.51,27500.0,53.6767,53.6852,53.5822,53.6681,27500.0
2013-02-25 15:35:00,62.53,62.55,62.45,62.45,11100.0,53.6852,53.7024,53.6166,53.6166,11100.0
2013-02-25 15:40:00,62.44,62.49,62.4,62.45,12500.0,53.608,53.6509,53.5736,53.6166,12500.0
2013-02-25 15:45:00,62.44,62.45,62.3,62.3,30900.0,53.608,53.6166,53.4878,53.4878,30900.0
2013-02-25 15:50:00,62.3,62.3,62.22,62.26,85600.0,53.4878,53.4878,53.4191,53.4534,85600.0
2013-02-25 15:55:00,62.25,62.26,62.1,62.11,87000.0,53.4448,53.4534,53.3161,53.3246,87000.0
2013-02-26 09:30:00,62.47,62.64,62.45,62.63,24900.0,53.6337,53.7797,53.6166,53.7711,24900.0
2013-02-26 09:35:00,62.64,62.73,62.58,62.65,16000.0,53.7797,53.8569,53.7282,53.7883,16000.0
2013-02-26 09:40:00,62.62,62.79,62.61,62.77,83500.0,53.7625,53.9085,53.7539,53.8913,83500.0
2013-02-26 09:45:00,62.77,62.99,62.76,62.99,47800.0,53.8913,54.0802,53.8827,54.0802,47800.0
2013-02-26 09:50:00,62.99,63.17,62.97,63.09,40000.0,54.0802,54.2347,54.063,54.166,40000.0
2013-02-26 09:55:00,63.09,63.17,62.88,62.92,51100.0,54.166,54.2347,53.9857,54.0201,51100.0
2013-02-26 10:00:00,62.92,63.05,62.92,63.05,22600.0,54.0201,54.1317,54.0201,54.1317,22600.0
2013-02-26 10:05:00,63.05,63.07,62.86,62.91,44600.0,54.1317,54.1489,53.9686,54.0115,44600.0
2013-02-26 10:10:00,62.9,62.97,62.86,62.9,32100.0,54.0029,54.063,53.9686,54.0029,32100.0
2013-02-26 10:15:00,62.9,62.9,62.79,62.83,18000.0,54.0029,54.0029,53.9085,53.9428,18000.0
2013-02-26 10:20:00,62.8,62.8,62.66,62.69,20600.0,53.917,53.917,53.7968,53.8226,20600.0
2013-02-26 10:25:00,62.7,62.74,62.64,62.66,17200.0,53.8312,53.8655,53.7797,53.7968,17200.0
2013-02-26 10:30:00,62.66,62.66,62.58,62.6,45100.0,53.7968,53.7968,53.7282,53.7453,45100.0
2013-02-26 10:35:00,62.6,62.62,62.59,62.6,21600.0,53.7453,53.7625,53.7367,53.7453,21600.0
2013-02-26 10:40:00,62.6,62.61,62.58,62.59,18800.0,53.7453,53.7539,53.7282,53.7367,18800.0
2013-02-26 10:45:00,62.59,62.71,62.58,62.71,22200.0,53.7367,53.8398,53.7282,53.8398,22200.0
2013-02-26 10:50:00,62.69,62.76,62.67,62.75,7100.0,53.8226,53.8827,53.8054,53.8741,7100.0
2013-02-26 10:55:00,62.75,62.75,62.67,62.7,9000.0,53.8741,53.8741,53.8054,53.8312,9000.0
2013-02-26 11:00:00,62.69,62.73,62.64,62.66,17900.0,53.8226,53.8569,53.7797,53.7968,17900.0
2013-02-26 11:05:00,62.65,62.66,62.52,62.54,21100.0,53.7883,53.7968,53.6767,53.6938,21100.0
2013-02-26 11:10:00,62.54,62.65,62.54,62.57,18100.0,53.6938,53.7883,53.6938,53.7196,18100.0
2013-02-26 11:15:00,62.57,62.68,62.56,62.62,8100.0,53.7196,53.814,53.711,53.7625,8100.0
2013-02-26 11:20:00,62.63,62.7,62.6,62.66,50900.0,53.7711,53.8312,53.7453,53.7968,50900.0
2013-02-26 11:25:00,62.66,62.69,62.62,62.65,19200.0,53.7968,53.8226,53.7625,53.7883,19200.0
2013-02-26 11:30:00,62.65,62.7,62.63,62.66,21000.0,53.7883,53.8312,53.7711,53.7968,21000.0
2013-02-26 11:35:00,62.66,62.7,62.62,62.65,38400.0,53.7968,53.8312,53.7625,53.7883,38400.0
2013-02-26 11:40:00,62.65,62.65,62.51,62.52,20100.0,53.7883,53.7883,53.6681,53.6767,20100.0
2013-02-26 11:45:00,62.52,62.55,62.51,62.55,15000.0,53.6767,53.7024,53.6681,53.7024,15000.0
2013-02-26 11:50:00,62.56,62.6,62.54,62.6,13000.0,53.711,53.7453,53.6938,53.7453,13000.0
2013-02-26 11:55:00,62.59,62.59,62.46,62.49,63500.0,53.7367,53.7367,53.6251,53.6509,63500.0
2013-02-26 12:00:00,62.48,62.51,62.46,62.48,21700.0,53.6423,53.6681,53.6251,53.6423,21700.0
2013-02-26 12:05:00,62.48,62.52,62.46,62.5,19500.0,53.6423,53.6767,53.6251,53.6595,19500.0
2013-02-26 12:10:00,62.5,62.51,62.46,62.5,15200.0,53.6595,53.6681,53.6251,53.6595,15200.0
2013-02-26 12:15:00,62.5,62.51,62.47,62.49,17800.0,53.6595,53.6681,53.6337,53.6509,17800.0
2013-02-26 12:20:00,62.49,62.52,62.46,62.51,17500.0,53.6509,53.6767,53.6251,53.6681,17500.0
2013-02-26 12:25:00,62.5,62.51,62.44,62.44,13600.0,53.6595,53.6681,53.608,53.608,13600.0
2013-02-26 12:30:00,62.43,62.52,62.4,62.48,30800.0,53.5994,53.6767,53.5736,53.6423,30800.0
2013-02-26 12:35:00,62.49,62.58,62.49,62.58,35500.0,53.6509,53.7282,53.6509,53.7282,35500.0
2013-02-26 12:40:00,62.58,62.62,62.58,62.59,7600.0,53.7282,53.7625,53.7282,53.7367,7600.0
2013-02-26 12:45:00,62.6,62.6,62.56,62.6,5900.0,53.7453,53.7453,53.711,53.7453,5900.0
2013-02-26 12:50:00,62.6,62.6,62.55,62.59,9300.0,53.7453,53.7453,53.7024,53.7367,9300.0
2013-02-26 12:55:00,62.59,62.63,62.58,62.62,5200.0,53.7367,53.7711,53.7282,53.7625,5200.0
2013-02-26 13:00:00,62.62,62.7,62.6,62.68,11700.0,53.7625,53.8312,53.7453,53.814,11700.0
2013-02-26 13:05:00,62.68,62.68,62.6,62.63,5600.0,53.814,53.814,53.7453,53.7711,5600.0
2013-02-26 13:10:00,62.61,62.63,62.55,62.59,6000.0,53.7539,53.7711,53.7024,53.7367,6000.0
2013-02-26 13:15:00,62.6,62.64,62.57,62.59,2900.0,53.7453,53.7797,53.7196,53.7367,2900.0
2013-02-26 13:20:00,62.56,62.63,62.55,62.62,48400.0,53.711,53.7711,53.7024,53.7625,48400.0
2013-02-26 13:25:00,62.61,62.64,62.6,62.61,20000.0,53.7539,53.7797,53.7453,53.7539,20000.0
2013-02-26 13:30:00,62.63,62.68,62.6,62.65,13000.0,53.7711,53.814,53.7453,53.7883,13000.0
2013-02-26 13:35:00,62.63,62.76,62.62,62.72,20300.0,53.7711,53.8827,53.7625,53.8484,20300.0
2013-02-26 13:40:00,62.72,62.75,62.68,62.7,18500.0,53.8484,53.8741,53.814,53.8312,18500.0
2013-02-26 13:45:00,62.7,62.8,62.7,62.79,15600.0,53.8312,53.917,53.8312,53.9085,15600.0
2013-02-26 13:50:00,62.79,62.79,62.72,62.74,15400.0,53.9085,53.9085,53.8484,53.8655,15400.0
2013-02-26 13:55:00,62.75,62.76,62.69,62.7,5300.0,53.8741,53.8827,53.8226,53.8312,5300.0
2013-02-26 14:00:00,62.7,62.74,62.68,62.74,10200.0,53.8312,53.8655,53.814,53.8655,10200.0
2013-02-26 14:05:00,62.73,62.83,62.73,62.76,28100.0,53.8569,53.9428,53.8569,53.8827,28100.0
2013-02-26 14:10:00,62.75,62.75,62.67,62.68,11700.0,53.8741,53.8741,53.8054,53.814,11700.0
2013-02-26 14:15:00,62.69,62.74,62.68,62.73,23900.0,53.8226,53.8655,53.814,53.8569,23900.0
2013-02-26 14:20:00,62.74,62.77,62.67,62.7,23400.0,53.8655,53.8913,53.8054,53.8312,23400.0
2013-02-26 14:25:00,62.7,62.78,62.67,62.78,53200.0,53.8312,53.8999,53.8054,53.8999,53200.0
2013-02-26 14:30:00,62.77,62.87,62.75,62.86,20600.0,53.8913,53.9771,53.8741,53.9686,20600.0
2013-02-26 14:35:00,62.87,62.89,62.8,62.83,17400.0,53.9771,53.9943,53.917,53.9428,17400.0
2013-02-26 14:40:00,62.84,62.85,62.78,62.82,9100.0,53.9514,53.96,53.8999,53.9342,9100.0
2013-02-26 14:45:00,62.82,62.86,62.79,62.84,14000.0,53.9342,53.9686,53.9085,53.9514,14000.0
2013-02-26 14:50:00,62.84,62.88,62.81,62.82,14400.0,53.9514,53.9857,53.9256,53.9342,14400.0
2013-02-26 14:55:00,62.82,62.88,62.82,62.84,11900.0,53.9342,53.9857,53.9342,53.9514,11900.0
2013-02-26 15:00:00,62.85,62.96,62.84,62.92,21800.0,53.96,54.0544,53.9514,54.0201,21800.0
2013-02-26 15:05:00,62.91,62.91,62.82,62.88,14100.0,54.0115,54.0115,53.9342,53.9857,14100.0
2013-02-26 15:10:00,62.88,62.89,62.75,62.79,20800.0,53.9857,53.9943,53.8741,53.9085,20800.0
2013-02-26 15:15:00,62.79,62.85,62.75,62.8,25600.0,53.9085,53.96,53.8741,53.917,25600.0
2013-02-26 15:20:00,62.81,62.83,62.76,62.79,14100.0,53.9256,53.9428,53.8827,53.9085,14100.0
2013-02-26 15:25:00,62.78,62.81,62.76,62.81,49100.0,53.8999,53.9256,53.8827,53.9256,49100.0
2013-02-26 15:30:00,62.82,62.82,62.73,62.73,22900.0,53.9342,53.9342,53.8569,53.8569,22900.0
2013-02-26 15:35:00,62.73,62.83,62.71,62.83,38700.0,53.8569,53.9428,53.8398,53.9428,38700.0
2013-02-26 15:40:00,62.84,62.93,62.82,62.9,37700.0,53.9514,54.0287,53.9342,54.0029,37700.0
2013-02-26 15:45:00,62.87,62.91,62.83,62.85,28300.0,53.9771,54.0115,53.9428,53.96,28300.0
2013-02-26 15:50:00,62.85,62.86,62.77,62.77,55200.0,53.96,53.9686,53.8913,53.8913,55200.0
2013-02-26 15:55:00,62.77,62.8,62.71,62.78,82600.0,53.8913,53.917,53.8398,53.8999,82600.0
2013-02-27 09:30:00,62.8,62.9,62.7,62.88,34900.0,53.917,54.0029,53.8312,53.9857,34900.0
2013-02-27 09:35:00,62.86,63.05,62.85,63.02,26200.0,53.9686,54.1317,53.96,54.1059,26200.0
2013-02-27 09:40:00,63.01,63.11,63.01,63.09,16800.0,54.0973,54.1832,54.0973,54.166,16800.0
2013-02-27 09:45:00,63.08,63.12,62.98,62.98,10300.0,54.1574,54.1918,54.0716,54.0716,10300.0
2013-02-27 09:50:00,62.99,63.0,62.96,62.99,15900.0,54.0802,54.0888,54.0544,54.0802,15900.0
2013-02-27 09:55:00,63.0,63.01,62.93,62.95,11500.0,54.0888,54.0973,54.0287,54.0458,11500.0
2013-02-27 10:00:00,62.95,63.03,62.93,63.01,25700.0,54.0458,54.1145,54.0287,54.0973,25700.0
2013-02-27 10:05:00,63.02,63.09,63.02,63.05,10500.0,54.1059,54.166,54.1059,54.1317,10500.0
2013-02-27 10:10:00,63.05,63.13,63.05,63.13,11500.0,54.1317,54.2004,54.1317,54.2004,11500.0
2013-02-27 10:15:00,63.14,63.16,63.1,63.15,8300.0,54.209,54.2261,54.1746,54.2175,8300.0
2013-02-27 10:20:00,63.14,63.17,63.11,63.17,15300.0,54.209,54.2347,54.1832,54.2347,15300.0
2013-02-27 10:25:00,63.16,63.18,63.08,63.09,11900.0,54.2261,54.2433,54.1574,54.166,11900.0
2013-02-27 10:30:00,63.1,63.16,63.09,63.16,8700.0,54.1746,54.2261,54.166,54.2261,8700.0
2013-02-27 10:35:00,63.17,63.24,63.17,63.22,10300.0,54.2347,54.2948,54.2347,54.2776,10300.0
2013-02-27 10:40:00,63.24,63.27,63.22,63.23,13500.0,54.2948,54.3206,54.2776,54.2862,13500.0
2013-02-27 10:45:00,63.23,63.23,63.15,63.16,9200.0,54.2862,54.2862,54.2175,54.2261,9200.0
2013-02-27 10:50:00,63.15,63.24,63.15,63.23,8600.0,54.2175,54.2948,54.2175,54.2862,8600.0
2013-02-27 10:55:00,63.25,63.26,63.19,63.2,9300.0,54.3034,54.312,54.2519,54.2605,9300.0
2013-02-27 11:00:00,63.21,63.28,63.21,63.24,15800.0,54.2691,54.3291,54.2691,54.2948,15800.0
2013-02-27 11:05:00,63.24,63.3,63.22,63.3,35600.0,54.2948,54.3463,54.2776,54.3463,35600.0
2013-02-27 11:10:00,63.31,63.33,63.26,63.29,24100.0,54.3549,54.3721,54.312,54.3377,24100.0
2013-02-27 11:15:00,63.3,63.31,63.15,63.16,15400.0,54.3463,54.3549,54.2175,54.2261,15400.0
2013-02-27 11:20:00,63.17,63.2,63.09,63.1,10500.0,54.2347,54.2605,54.166,54.1746,10500.0
2013-02-27 11:25:00,63.09,63.1,63.04,63.04,9800.0,54.166,54.1746,54.1231,54.1231,9800.0
2013-02-27 11:30:00,63.05,63.07,63.03,63.07,13600.0,54.1317,54.1489,54.1145,54.1489,13600.0
2013-02-27 11:35:00,63.08,63.13,63.07,63.13,8400.0,54.1574,54.2004,54.1489,54.2004,8400.0
2013-02-27 11:40:00,63.14,63.17,63.09,63.1,13100.0,54.209,54.2347,54.166,54.1746,13100.0
2013-02-27 11:45:00,63.1,63.14,63.1,63.13,8200.0,54.1746,54.209,54.1746,54.2004,8200.0
2013-02-27 11:50:00,63.12,63.14,63.09,63.1,7400.0,54.1918,54.209,54.166,54.1746,7400.0
2013-02-27 11:55:00,63.1,63.13,63.08,63.11,7600.0,54.1746,54.2004,54.1574,54.1832,7600.0
2013-02-27 12:00:00,63.12,63.16,63.11,63.16,10800.0,54.1918,54.2261,54.1832,54.2261,10800.0
2013-02-27 12:05:00,63.16,63.28,63.16,63.27,12600.0,54.2261,54.3291,54.2261,54.3206,12600.0
2013-02-27 12:10:00,63.26,63.26,63.16,63.17,10500.0,54.312,54.312,54.2261,54.2347,10500.0
2013-02-27 12:15:00,63.17,63.18,63.12,63.13,5900.0,54.2347,54.2433,54.1918,54.2004,5900.0
2013-02-27 12:20:00,63.14,63.27,63.14,63.24,13700.0,54.209,54.3206,54.209,54.2948,13700.0
2013-02-27 12:25:00,63.24,63.26,63.22,63.26,4400.0,54.2948,54.312,54.2776,54.312,4400.0
2013-02-27 12:30:00,63.27,63.32,63.25,63.28,11200.0,54.3206,54.3635,54.3034,54.3291,11200.0
2013-02-27 12:35:00,63.29,63.33,63.29,63.29,6100.0,54.3377,54.3721,54.3377,54.3377,6100.0
2013-02-27 12:40:00,63.3,63.3,63.26,63.29,6400.0,54.3463,54.3463,54.312,54.3377,6400.0
2013-02-27 12:45:00,63.29,63.32,63.29,63.29,4700.0,54.3377,54.3635,54.3377,54.3377,4700.0
2013-02-27 12:50:00,63.3,63.36,63.29,63.33,16300.0,54.3463,54.3978,54.3377,54.3721,16300.0
2013-02-27 12:55:00,63.33,63.4,63.33,63.34,14700.0,54.3721,54.4322,54.3721,54.3807,14700.0
2013-02-27 13:00:00,63.35,63.35,63.23,63.25,14900.0,54.3892,54.3892,54.2862,54.3034,14900.0
2013-02-27 13:05:00,63.25,63.26,63.23,63.23,6800.0,54.3034,54.312,54.2862,54.2862,6800.0
2013-02-27 13:10:00,63.22,63.25,63.21,63.23,5300.0,54.2776,54.3034,54.2691,54.2862,5300.0
2013-02-27 13:15:00,63.21,63.23,63.18,63.19,4400.0,54.2691,54.2862,54.2433,54.2519,4400.0
2013-02-27 13:20:00,63.19,63.22,63.18,63.21,7200.0,54.2519,54.2776,54.2433,54.2691,7200.0
2013-02-27 13:25:00,63.2,63.22,63.17,63.2,3200.0,54.2605,54.2776,54.2347,54.2605,3200.0
2013-02-27 13:30:00,63.21,63.25,63.21,63.24,4300.0,54.2691,54.3034,54.2691,54.2948,4300.0
2013-02-27 13:35:00,63.25,63.35,63.25,63.35,7100.0,54.3034,54.3892,54.3034,54.3892,7100.0
2013-02-27 13:40:00,63.36,63.37,63.33,63.36,11600.0,54.3978,54.4064,54.3721,54.3978,11600.0
2013-02-27 13:45:00,63.36,63.39,63.29,63.29,7500.0,54.3978,54.4236,54.3377,54.3377,7500.0
2013-02-27 13:50:00,63.29,63.32,63.28,63.31,4200.0,54.3377,54.3635,54.3291,54.3549,4200.0
2013-02-27 13:55:00,63.33,63.35,63.31,63.35,4500.0,54.3721,54.3892,54.3549,54.3892,4500.0
2013-02-27 14:00:00,63.36,63.39,63.36,63.39,10400.0,54.3978,54.4236,54.3978,54.4236,10400.0
2013-02-27 14:05:00,63.4,63.4,63.38,63.4,4200.0,54.4322,54.4322,54.415,54.4322,4200.0
2013-02-27 14:10:00,63.4,63.5,63.4,63.47,24700.0,54.4322,54.518,54.4322,54.4923,24700.0
2013-02-27 14:15:00,63.47,63.47,63.42,63.42,5800.0,54.4923,54.4923,54.4493,54.4493,5800.0
2013-02-27 14:20:00,63.43,63.49,63.43,63.48,7500.0,54.4579,54.5094,54.4579,54.5009,7500.0
2013-02-27 14:25:00,63.48,63.54,63.45,63.53,21300.0,54.5009,54.5524,54.4751,54.5438,21300.0
2013-02-27 14:30:00,63.53,63.63,63.53,63.62,25000.0,54.5438,54.6296,54.5438,54.6211,25000.0
2013-02-27 14:35:00,63.63,63.63,63.53,63.56,13500.0,54.6296,54.6296,54.5438,54.5695,13500.0
2013-02-27 14:40:00,63.57,63.65,63.57,63.63,35800.0,54.5781,54.6468,54.5781,54.6296,35800.0
2013-02-27 14:45:00,63.64,63.69,63.62,63.64,10500.0,54.6382,54.6812,54.6211,54.6382,10500.0
2013-02-27 14:50:00,63.64,63.66,63.61,63.62,8200.0,54.6382,54.6554,54.6125,54.6211,8200.0
2013-02-27 14:55:00,63.62,63.68,63.61,63.65,13500.0,54.6211,54.6726,54.6125,54.6468,13500.0
2013-02-27 15:00:00,63.65,63.66,63.56,63.57,11500.0,54.6468,54.6554,54.5695,54.5781,11500.0
2013-02-27 15:05:00,63.58,63.63,63.54,63.63,9100.0,54.5867,54.6296,54.5524,54.6296,9100.0
2013-02-27 15:10:00,63.63,63.71,63.62,63.7,17000.0,54.6296,54.6983,54.6211,54.6897,17000.0
2013-02-27 15:15:00,63.7,63.71,63.68,63.7,20500.0,54.6897,54.6983,54.6726,54.6897,20500.0
2013-02-27 15:20:00,63.7,63.72,63.68,63.7,17500.0,54.6897,54.7069,54.6726,54.6897,17500.0
2013-02-27 15:25:00,63.71,63.76,63.71,63.72,28200.0,54.6983,54.7413,54.6983,54.7069,28200.0
2013-02-27 15:30:00,63.71,63.81,63.68,63.78,51500.0,54.6983,54.7842,54.6726,54.7584,51500.0
2013-02-27 15:35:00,63.79,63.83,63.77,63.83,52700.0,54.767,54.8014,54.7498,54.8014,52700.0
2013-02-27 15:40:00,63.83,63.84,63.73,63.76,50200.0,54.8014,54.8099,54.7155,54.7413,50200.0
2013-02-27 15:45:00,63.76,63.76,63.63,63.63,21100.0,54.7413,54.7413,54.6296,54.6296,21100.0
2013-02-27 15:50:00,63.64,63.73,63.64,63.71,55100.0,54.6382,54.7155,54.6382,54.6983,55100.0
2013-02-27 15:55:00,63.71,63.71,63.64,63.64,84400.0,54.6983,54.6983,54.6382,54.6382,84400.0
2013-02-28 09:30:00,63.56,63.73,63.56,63.72,17000.0,54.5695,54.7155,54.5695,54.7069,17000.0
2013-02-28 09:35:00,63.71,63.86,63.65,63.83,5100.0,54.6983,54.8271,54.6468,54.8014,5100.0
2013-02-28 09:40:00,63.83,63.85,63.76,63.76,11500.0,54.8014,54.8185,54.7413,54.7413,11500.0
2013-02-28 09:45:00,63.76,63.9,63.75,63.9,7500.0,54.7413,54.8615,54.7327,54.8615,7500.0
2013-02-28 09:50:00,63.87,63.9,63.82,63.82,8400.0,54.8357,54.8615,54.7928,54.7928,8400.0
2013-02-28 09:55:00,63.84,63.88,63.75,63.88,10200.0,54.8099,54.8443,54.7327,54.8443,10200.0
2013-02-28 10:00:00,63.87,63.88,63.61,63.62,21600.0,54.8357,54.8443,54.6125,54.6211,21600.0
2013-02-28 10:05:00,63.63,63.65,63.52,63.55,16500.0,54.6296,54.6468,54.5352,54.561,16500.0
2013-02-28 10:10:00,63.55,63.61,63.5,63.6,11400.0,54.561,54.6125,54.518,54.6039,11400.0
2013-02-28 10:15:00,63.61,63.69,63.6,63.69,11600.0,54.6125,54.6812,54.6039,54.6812,11600.0
2013-02-28 10:20:00,63.69,63.73,63.67,63.7,9700.0,54.6812,54.7155,54.664,54.6897,9700.0
2013-02-28 10:25:00,63.7,63.75,63.68,63.74,11400.0,54.6897,54.7327,54.6726,54.7241,11400.0
2013-02-28 10:30:00,63.74,63.77,63.73,63.76,34700.0,54.7241,54.7498,54.7155,54.7413,34700.0
2013-02-28 10:35:00,63.76,63.85,63.76,63.84,27300.0,54.7413,54.8185,54.7413,54.8099,27300.0
2013-02-28 10:40:00,63.85,63.85,63.78,63.84,15600.0,54.8185,54.8185,54.7584,54.8099,15600.0
2013-02-28 10:45:00,63.83,63.83,63.78,63.8,20500.0,54.8014,54.8014,54.7584,54.7756,20500.0
2013-02-28 10:50:00,63.8,63.86,63.8,63.86,8800.0,54.7756,54.8271,54.7756,54.8271,8800.0
2013-02-28 10:55:00,63.84,63.84,63.75,63.76,27500.0,54.8099,54.8099,54.7327,54.7413,27500.0
2013-02-28 11:00:00,63.75,63.8,63.75,63.79,17500.0,54.7327,54.7756,54.7327,54.767,17500.0
2013-02-28 11:05:00,63.79,63.86,63.79,63.83,10100.0,54.767,54.8271,54.767,54.8014,10100.0
2013-02-28 11:10:00,63.83,63.9,63.83,63.88,17600.0,54.8014,54.8615,54.8014,54.8443,17600.0
2013-02-28 11:15:00,63.88,63.93,63.87,63.91,13000.0,54.8443,54.8872,54.8357,54.87,13000.0
2013-02-28 11:20:00,63.92,63.93,63.89,63.91,8100.0,54.8786,54.8872,54.8529,54.87,8100.0
2013-02-28 11:25:00,63.9,63.96,63.88,63.88,11500.0,54.8615,54.913,54.8443,54.8443,11500.0
2013-02-28 11:30:00,63.88,63.88,63.81,63.81,9300.0,54.8443,54.8443,54.7842,54.7842,9300.0
2013-02-28 11:35:00,63.82,63.85,63.8,63.84,17500.0,54.7928,54.8185,54.7756,54.8099,17500.0
2013-02-28 11:40:00,63.83,63.88,63.83,63.88,34100.0,54.8014,54.8443,54.8014,54.8443,34100.0
2013-02-28 11:45:00,63.89,63.92,63.86,63.89,9200.0,54.8529,54.8786,54.8271,54.8529,9200.0
2013-02-28 11:50:00,63.88,63.91,63.84,63.86,12900.0,54.8443,54.87,54.8099,54.8271,12900.0
2013-02-28 11:55:00,63.84,63.85,63.8,63.82,11500.0,54.8099,54.8185,54.7756,54.7928,11500.0
2013-02-28 12:00:00,63.81,63.82,63.79,63.8,14800.0,54.7842,54.7928,54.767,54.7756,14800.0
2013-02-28 12:05:00,63.79,63.85,63.79,63.83,10100.0,54.767,54.8185,54.767,54.8014,10100.0
2013-02-28 12:10:00,63.82,63.83,63.81,63.81,4400.0,54.7928,54.8014,54.7842,54.7842,4400.0
2013-02-28 12:15:00,63.8,63.84,63.79,63.83,6400.0,54.7756,54.8099,54.767,54.8014,6400.0
2013-02-28 12:20:00,63.85,63.87,63.84,63.87,3900.0,54.8185,54.8357,54.8099,54.8357,3900.0
2013-02-28 12:25:00,63.87,63.87,63.8,63.81,4700.0,54.8357,54.8357,54.7756,54.7842,4700.0
2013-02-28 12:30:00,63.81,63.84,63.79,63.84,7300.0,54.7842,54.8099,54.767,54.8099,7300.0
2013-02-28 12:35:00,63.84,63.85,63.81,63.84,19900.0,54.8099,54.8185,54.7842,54.8099,19900.0
2013-02-28 12:40:00,63.82,63.87,63.8,63.86,7600.0,54.7928,54.8357,54.7756,54.8271,7600.0
2013-02-28 12:45:00,63.85,63.91,63.83,63.91,5200.0,54.8185,54.87,54.8014,54.87,5200.0
2013-02-28 12:50:00,63.91,63.93,63.91,63.92,7300.0,54.87,54.8872,54.87,54.8786,7300.0
2013-02-28 12:55:00,63.93,63.93,63.91,63.91,3800.0,54.8872,54.8872,54.87,54.87,3800.0
2013-02-28 13:00:00,63.91,63.98,63.91,63.98,9700.0,54.87,54.9301,54.87,54.9301,9700.0
2013-02-28 13:05:00,63.99,63.99,63.96,63.96,2400.0,54.9387,54.9387,54.913,54.913,2400.0
2013-02-28 13:10:00,63.97,63.98,63.94,63.96,6100.0,54.9216,54.9301,54.8958,54.913,6100.0
2013-02-28 13:15:00,63.96,64.02,63.95,64.02,29500.0,54.913,54.9645,54.9044,54.9645,29500.0
2013-02-28 13:20:00,64.03,64.08,64.0,64.04,34300.0,54.9731,55.016,54.9473,54.9816,34300.0
2013-02-28 13:25:00,64.05,64.14,64.04,64.11,69300.0,54.9902,55.0675,54.9816,55.0417,69300.0
2013-02-28 13:30:00,64.11,64.11,64.05,64.1,5400.0,55.0417,55.0417,54.9902,55.0332,5400.0
2013-02-28 13:35:00,64.11,64.17,64.1,64.1,6200.0,55.0417,55.0933,55.0332,55.0332,6200.0
2013-02-28 13:40:00,64.09,64.1,64.06,64.07,3000.0,55.0246,55.0332,54.9988,55.0074,3000.0
2013-02-28 13:45:00,64.06,64.18,64.06,64.18,24300.0,54.9988,55.1018,54.9988,55.1018,24300.0
2013-02-28 13:50:00,64.17,64.2,64.15,64.19,11100.0,55.0933,55.119,55.0761,55.1104,11100.0
2013-02-28 13:55:00,64.19,64.2,64.17,64.17,8400.0,55.1104,55.119,55.0933,55.0933,8400.0
2013-02-28 14:00:00,64.18,64.18,64.15,64.15,7400.0,55.1018,55.1018,55.0761,55.0761,7400.0
2013-02-28 14:05:00,64.15,64.2,64.15,64.19,5100.0,55.0761,55.119,55.0761,55.1104,5100.0
2013-02-28 14:10:00,64.2,64.2,64.16,64.18,5100.0,55.119,55.119,55.0847,55.1018,5100.0
2013-02-28 14:15:00,64.18,64.23,64.13,64.22,21200.0,55.1018,55.1448,55.0589,55.1362,21200.0
2013-02-28 14:20:00,64.21,64.25,64.21,64.24,8200.0,55.1276,55.1619,55.1276,55.1534,8200.0
2013-02-28 14:25:00,64.24,64.25,64.2,64.24,19600.0,55.1534,55.1619,55.119,55.1534,19600.0
2013-02-28 14:30:00,64.25,64.28,64.18,64.18,10300.0,55.1619,55.1877,55.1018,55.1018,10300.0
2013-02-28 14:35:00,64.18,64.19,64.16,64.16,7600.0,55.1018,55.1104,55.0847,55.0847,7600.0
2013-02-28 14:40:00,64.15,64.18,64.12,64.12,6000.0,55.0761,55.1018,55.0503,55.0503,6000.0
2013-02-28 14:45:00,64.12,64.15,64.11,64.14,6200.0,55.0503,55.0761,55.0417,55.0675,6200.0
2013-02-28 14:50:00,64.13,64.17,64.11,64.17,9600.0,55.0589,55.0933,55.0417,55.0933,9600.0
2013-02-28 14:55:00,64.18,64.18,64.11,64.13,5500.0,55.1018,55.1018,55.0417,55.0589,5500.0
2013-02-28 15:00:00,64.12,64.13,64.11,64.12,7700.0,55.0503,55.0589,55.0417,55.0503,7700.0
2013-02-28 15:05:00,64.12,64.12,64.05,64.08,15000.0,55.0503,55.0503,54.9902,55.016,15000.0
2013-02-28 15:10:00,64.09,64.09,64.02,64.04,11400.0,55.0246,55.0246,54.9645,54.9816,11400.0
2013-02-28 15:15:00,64.04,64.06,64.0,64.06,13900.0,54.9816,54.9988,54.9473,54.9988,13900.0
2013-02-28 15:20:00,64.07,64.11,64.03,64.06,27600.0,55.0074,55.0417,54.9731,54.9988,27600.0
2013-02-28 15:25:00,64.07,64.1,64.03,64.1,24900.0,55.0074,55.0332,54.9731,55.0332,24900.0
2013-02-28 15:30:00,64.09,64.15,64.08,64.15,47600.0,55.0246,55.0761,55.016,55.0761,47600.0
2013-02-28 15:35:00,64.15,64.2,64.13,64.13,31600.0,55.0761,55.119,55.0589,55.0589,31600.0
2013-02-28 15:40:00,64.14,64.14,64.03,64.05,27600.0,55.0675,55.0675,54.9731,54.9902,27600.0
2013-02-28 15:45:00,64.05,64.14,64.03,64.11,50800.0,54.9902,55.0675,54.9731,55.0417,50800.0
2013-02-28 15:50:00,64.1,64.11,64.06,64.11,69800.0,55.0332,55.0417,54.9988,55.0417,69800.0
2013-02-28 15:55:00,64.11,64.11,63.88,63.89,112300.0,55.0417,55.0417,54.8443,54.8529,112300.0
2013-03-01 09:30:00,63.73,63.81,63.18,63.32,47000.0,54.7155,54.7842,54.2433,54.3635,47000.0
2013-03-01 09:35:00,63.28,63.55,63.28,63.51,47700.0,54.3291,54.561,54.3291,54.5266,47700.0
2013-03-01 09:40:00,63.49,63.67,63.46,63.51,33600.0,54.5094,54.664,54.4837,54.5266,33600.0
2013-03-01 09:45:00,63.51,63.65,63.44,63.54,20700.0,54.5266,54.6468,54.4665,54.5524,20700.0
2013-03-01 09:50:00,63.56,63.67,63.49,63.67,13100.0,54.5695,54.664,54.5094,54.664,13100.0
2013-03-01 09:55:00,63.68,63.78,63.68,63.74,22600.0,54.6726,54.7584,54.6726,54.7241,22600.0
2013-03-01 10:00:00,63.75,63.84,63.72,63.81,52700.0,54.7327,54.8099,54.7069,54.7842,52700.0
2013-03-01 10:05:00,63.8,63.94,63.79,63.92,20700.0,54.7756,54.8958,54.767,54.8786,20700.0
2013-03-01 10:10:00,63.93,63.96,63.83,63.86,26400.0,54.8872,54.913,54.8014,54.8271,26400.0
2013-03-01 10:15:00,63.86,63.86,63.77,63.79,29800.0,54.8271,54.8271,54.7498,54.767,29800.0
2013-03-01 10:20:00,63.8,63.91,63.76,63.91,29400.0,54.7756,54.87,54.7413,54.87,29400.0
2013-03-01 10:25:00,63.91,64.0,63.9,64.0,16300.0,54.87,54.9473,54.8615,54.9473,16300.0
2013-03-01 10:30:00,64.0,64.14,63.99,64.13,18300.0,54.9473,55.0675,54.9387,55.0589,18300.0
2013-03-01 10:35:00,64.13,64.21,64.12,64.2,24600.0,55.0589,55.1276,55.0503,55.119,24600.0
2013-03-01 10:40:00,64.19,64.3,64.19,64.26,23600.0,55.1104,55.2049,55.1104,55.1705,23600.0
2013-03-01 10:45:00,64.27,64.3,64.26,64.29,17700.0,55.1791,55.2049,55.1705,55.1963,17700.0
2013-03-01 10:50:00,64.29,64.41,64.28,64.41,23700.0,55.1963,55.2993,55.1877,55.2993,23700.0
2013-03-01 10:55:00,64.42,64.47,64.39,64.47,19500.0,55.3079,55.3508,55.2821,55.3508,19500.0
2013-03-01 11:00:00,64.47,64.5,64.45,64.47,19500.0,55.3508,55.3766,55.3337,55.3508,19500.0
2013-03-01 11:05:00,64.48,64.5,64.42,64.46,33300.0,55.3594,55.3766,55.3079,55.3422,33300.0
2013-03-01 11:10:00,64.46,64.48,64.46,64.46,16500.0,55.3422,55.3594,55.3422,55.3422,16500.0
2013-03-01 11:15:00,64.46,64.46,64.26,64.29,19700.0,55.3422,55.3422,55.1705,55.1963,19700.0
2013-03-01 11:20:00,64.29,64.34,64.25,64.34,19900.0,55.1963,55.2392,55.1619,55.2392,19900.0
2013-03-01 11:25:00,64.34,64.39,64.34,64.34,22900.0,55.2392,55.2821,55.2392,55.2392,22900.0
2013-03-01 11:30:00,64.34,64.39,64.34,64.38,15700.0,55.2392,55.2821,55.2392,55.2736,15700.0
2013-03-01 11:35:00,64.38,64.42,64.33,64.4,23200.0,55.2736,55.3079,55.2306,55.2907,23200.0
2013-03-01 11:40:00,64.41,64.41,64.34,64.39,54100.0,55.2993,55.2993,55.2392,55.2821,54100.0
2013-03-01 11:45:00,64.39,64.42,64.38,64.39,21700.0,55.2821,55.3079,55.2736,55.2821,21700.0
2013-03-01 11:50:00,64.4,64.41,64.38,64.38,20100.0,55.2907,55.2993,55.2736,55.2736,20100.0
2013-03-01 11:55:00,64.38,64.5,64.38,64.49,12100.0,55.2736,55.3766,55.2736,55.368,12100.0
2013-03-01 12:00:00,64.49,64.55,64.49,64.54,28400.0,55.368,55.4195,55.368,55.4109,28400.0
2013-03-01 12:05:00,64.55,64.59,64.55,64.59,20900.0,55.4195,55.4539,55.4195,55.4539,20900.0
2013-03-01 12:10:00,64.59,64.59,64.56,64.57,15500.0,55.4539,55.4539,55.4281,55.4367,15500.0
2013-03-01 12:15:00,64.58,64.7,64.58,64.7,14800.0,55.4453,55.5483,55.4453,55.5483,14800.0
2013-03-01 12:20:00,64.69,64.75,64.69,64.71,18100.0,55.5397,55.5912,55.5397,55.5569,18100.0
2013-03-01 12:25:00,64.72,64.8,64.72,64.76,30900.0,55.5655,55.6341,55.5655,55.5998,30900.0
2013-03-01 12:30:00,64.76,64.82,64.73,64.75,14400.0,55.5998,55.6513,55.574,55.5912,14400.0
2013-03-01 12:35:00,64.75,64.79,64.74,64.77,29000.0,55.5912,55.6256,55.5826,55.6084,29000.0
2013-03-01 12:40:00,64.77,64.81,64.74,64.77,26100.0,55.6084,55.6427,55.5826,55.6084,26100.0
2013-03-01 12:45:00,64.76,64.77,64.75,64.77,7000.0,55.5998,55.6084,55.5912,55.6084,7000.0
2013-03-01 12:50:00,64.77,64.81,64.76,64.78,14500.0,55.6084,55.6427,55.5998,55.617,14500.0
2013-03-01 12:55:00,64.79,64.85,64.79,64.8,18300.0,55.6256,55.6771,55.6256,55.6341,18300.0
2013-03-01 13:00:00,64.79,64.86,64.78,64.84,27300.0,55.6256,55.6857,55.617,55.6685,27300.0
2013-03-01 13:05:00,64.84,64.87,64.84,64.85,35000.0,55.6685,55.6942,55.6685,55.6771,35000.0
2013-03-01 13:10:00,64.85,64.88,64.84,64.86,16700.0,55.6771,55.7028,55.6685,55.6857,16700.0
2013-03-01 13:15:00,64.86,64.89,64.84,64.86,24600.0,55.6857,55.7114,55.6685,55.6857,24600.0
2013-03-01 13:20:00,64.86,64.9,64.84,64.89,14700.0,55.6857,55.72,55.6685,55.7114,14700.0
2013-03-01 13:25:00,64.89,64.89,64.86,64.86,11200.0,55.7114,55.7114,55.6857,55.6857,11200.0
2013-03-01 13:30:00,64.86,64.87,64.77,64.8,42200.0,55.6857,55.6942,55.6084,55.6341,42200.0
2013-03-01 13:35:00,64.78,64.83,64.76,64.83,10900.0,55.617,55.6599,55.5998,55.6599,10900.0
2013-03-01 13:40:00,64.83,64.86,64.83,64.86,16400.0,55.6599,55.6857,55.6599,55.6857,16400.0
2013-03-01 13:45:00,64.85,64.85,64.78,64.78,16400.0,55.6771,55.6771,55.617,55.617,16400.0
2013-03-01 13:50:00,64.78,64.78,64.76,64.77,12100.0,55.617,55.617,55.5998,55.6084,12100.0
2013-03-01 13:55:00,64.77,64.85,64.76,64.85,20400.0,55.6084,55.6771,55.5998,55.6771,20400.0
2013-03-01 14:00:00,64.85,64.91,64.85,64.91,19100.0,55.6771,55.7286,55.6771,55.7286,19100.0
2013-03-01 14:05:00,64.91,64.94,64.9,64.93,13200.0,55.7286,55.7543,55.72,55.7458,13200.0
2013-03-01 14:10:00,64.93,64.97,64.92,64.97,16900.0,55.7458,55.7801,55.7372,55.7801,16900.0
2013-03-01 14:15:00,64.97,64.99,64.96,64.98,11400.0,55.7801,55.7973,55.7715,55.7887,11400.0
2013-03-01 14:20:00,64.98,64.99,64.94,64.95,52200.0,55.7887,55.7973,55.7543,55.7629,52200.0
2013-03-01 14:25:00,64.95,64.96,64.94,64.96,24100.0,55.7629,55.7715,55.7543,55.7715,24100.0
2013-03-01 14:30:00,64.97,64.97,64.9,64.9,22700.0,55.7801,55.7801,55.72,55.72,22700.0
2013-03-01 14:35:00,64.9,64.92,64.84,64.84,22800.0,55.72,55.7372,55.6685,55.6685,22800.0
2013-03-01 14:40:00,64.84,64.88,64.84,64.85,20100.0,55.6685,55.7028,55.6685,55.6771,20100.0
2013-03-01 14:45:00,64.86,64.87,64.81,64.84,25700.0,55.6857,55.6942,55.6427,55.6685,25700.0
2013-03-01 14:50:00,64.83,64.87,64.8,64.85,16200.0,55.6599,55.6942,55.6341,55.6771,16200.0
2013-03-01 14:55:00,64.85,64.89,64.78,64.89,29700.0,55.6771,55.7114,55.617,55.7114,29700.0
2013-03-01 15:00:00,64.9,64.94,64.86,64.9,24700.0,55.72,55.7543,55.6857,55.72,24700.0
2013-03-01 15:05:00,64.89,64.97,64.88,64.95,40000.0,55.7114,55.7801,55.7028,55.7629,40000.0
2013-03-01 15:10:00,64.96,65.0,64.94,64.98,52200.0,55.7715,55.8059,55.7543,55.7887,52200.0
2013-03-01 15:15:00,64.98,64.99,64.93,64.98,40300.0,55.7887,55.7973,55.7458,55.7887,40300.0
2013-03-01 15:20:00,64.98,65.0,64.92,64.93,45500.0,55.7887,55.8059,55.7372,55.7458,45500.0
2013-03-01 15:25:00,64.93,64.99,64.9,64.9,42000.0,55.7458,55.7973,55.72,55.72,42000.0
2013-03-01 15:30:00,64.9,64.92,64.81,64.82,59700.0,55.72,55.7372,55.6427,55.6513,59700.0
2013-03-01 15:35:00,64.82,64.83,64.78,64.8,61600.0,55.6513,55.6599,55.617,55.6341,61600.0
2013-03-01 15:40:00,64.8,64.8,64.7,64.72,65900.0,55.6341,55.6341,55.5483,55.5655,65900.0
2013-03-01 15:45:00,64.72,65.0,64.72,65.0,164400.0,55.5655,55.8059,55.5655,55.8059,164400.0
2013-03-01 15:50:00,65.0,65.0,64.85,64.85,88900.0,55.8059,55.8059,55.6771,55.6771,88900.0
2013-03-01 15:55:00,64.85,64.91,64.8,64.9,129900.0,55.6771,55.7286,55.6341,55.72,129900.0
2013-03-04 09:30:00,64.66,64.82,64.54,64.79,32600.0,55.514,55.6513,55.4109,55.6256,32600.0
2013-03-04 09:35:00,64.78,64.78,64.64,64.77,21700.0,55.617,55.617,55.4968,55.6084,21700.0
2013-03-04 09:40:00,64.76,64.79,64.74,64.75,15100.0,55.5998,55.6256,55.5826,55.5912,15100.0
2013-03-04 09:45:00,64.74,64.81,64.71,64.75,20700.0,55.5826,55.6427,55.5569,55.5912,20700.0
2013-03-04 09:50:00,64.75,64.92,64.7,64.91,39700.0,55.5912,55.7372,55.5483,55.7286,39700.0
2013-03-04 09:55:00,64.91,65.0,64.91,64.92,41200.0,55.7286,55.8059,55.7286,55.7372,41200.0
2013-03-04 10:00:00,64.92,64.97,64.88,64.95,20300.0,55.7372,55.7801,55.7028,55.7629,20300.0
2013-03-04 10:05:00,64.95,64.95,64.93,64.94,6600.0,55.7629,55.7629,55.7458,55.7543,6600.0
2013-03-04 10:10:00,64.93,64.93,64.82,64.89,21900.0,55.7458,55.7458,55.6513,55.7114,21900.0
2013-03-04 10:15:00,64.9,64.91,64.88,64.88,15100.0,55.72,55.7286,55.7028,55.7028,15100.0
2013-03-04 10:20:00,64.89,64.91,64.87,64.88,17600.0,55.7114,55.7286,55.6942,55.7028,17600.0
2013-03-04 10:25:00,64.88,64.9,64.84,64.86,21900.0,55.7028,55.72,55.6685,55.6857,21900.0
2013-03-04 10:30:00,64.86,64.87,64.8,64.83,8500.0,55.6857,55.6942,55.6341,55.6599,8500.0
2013-03-04 10:35:00,64.83,64.83,64.74,64.76,10000.0,55.6599,55.6599,55.5826,55.5998,10000.0
2013-03-04 10:40:00,64.77,64.85,64.76,64.81,6300.0,55.6084,55.6771,55.5998,55.6427,6300.0
2013-03-04 10:45:00,64.81,64.86,64.81,64.85,12400.0,55.6427,55.6857,55.6427,55.6771,12400.0
2013-03-04 10:50:00,64.86,64.89,64.84,64.87,10700.0,55.6857,55.7114,55.6685,55.6942,10700.0
2013-03-04 10:55:00,64.88,64.9,64.86,64.9,14600.0,55.7028,55.72,55.6857,55.72,14600.0
2013-03-04 11:00:00,64.9,64.9,64.83,64.85,28000.0,55.72,55.72,55.6599,55.6771,28000.0
2013-03-04 11:05:00,64.85,64.85,64.8,64.81,21700.0,55.6771,55.6771,55.6341,55.6427,21700.0
2013-03-04 11:10:00,64.81,64.82,64.76,64.78,9700.0,55.6427,55.6513,55.5998,55.617,9700.0
2013-03-04 11:15:00,64.79,64.87,64.79,64.87,14600.0,55.6256,55.6942,55.6256,55.6942,14600.0
2013-03-04 11:20:00,64.87,64.87,64.78,64.81,14300.0,55.6942,55.6942,55.617,55.6427,14300.0
2013-03-04 11:25:00,64.83,64.9,64.83,64.88,13800.0,55.6599,55.72,55.6599,55.7028,13800.0
2013-03-04 11:30:00,64.89,64.9,64.85,64.85,25300.0,55.7114,55.72,55.6771,55.6771,25300.0
2013-03-04 11:35:00,64.86,64.87,64.81,64.82,5800.0,55.6857,55.6942,55.6427,55.6513,5800.0
2013-03-04 11:40:00,64.81,64.81,64.77,64.78,7100.0,55.6427,55.6427,55.6084,55.617,7100.0
2013-03-04 11:45:00,64.78,64.81,64.77,64.8,11500.0,55.617,55.6427,55.6084,55.6341,11500.0
2013-03-04 11:50:00,64.8,64.86,64.78,64.78,5800.0,55.6341,55.6857,55.617,55.617,5800.0
2013-03-04 11:55:00,64.79,64.81,64.78,64.79,5700.0,55.6256,55.6427,55.617,55.6256,5700.0
2013-03-04 12:00:00,64.8,64.81,64.77,64.8,9800.0,55.6341,55.6427,55.6084,55.6341,9800.0
2013-03-04 12:05:00,64.8,64.81,64.78,64.81,16900.0,55.6341,55.6427,55.617,55.6427,16900.0
2013-03-04 12:10:00,64.8,64.84,64.78,64.81,26600.0,55.6341,55.6685,55.617,55.6427,26600.0
2013-03-04 12:15:00,64.82,64.82,64.74,64.76,23300.0,55.6513,55.6513,55.5826,55.5998,23300.0
2013-03-04 12:20:00,64.75,64.76,64.64,64.64,6400.0,55.5912,55.5998,55.4968,55.4968,6400.0
2013-03-04 12:25:00,64.64,64.7,64.64,64.69,21100.0,55.4968,55.5483,55.4968,55.5397,21100.0
2013-03-04 12:30:00,64.68,64.71,64.59,64.66,142800.0,55.5311,55.5569,55.4539,55.514,142800.0
2013-03-04 12:35:00,64.66,64.72,64.65,64.7,10200.0,55.514,55.5655,55.5054,55.5483,10200.0
2013-03-04 12:40:00,64.71,64.72,64.68,64.7,10600.0,55.5569,55.5655,55.5311,55.5483,10600.0
2013-03-04 12:45:00,64.69,64.71,64.69,64.71,10800.0,55.5397,55.5569,55.5397,55.5569,10800.0
2013-03-04 12:50:00,64.71,64.75,64.7,64.7,6700.0,55.5569,55.5912,55.5483,55.5483,6700.0
2013-03-04 12:55:00,64.7,64.75,64.69,64.75,6900.0,55.5483,55.5912,55.5397,55.5912,6900.0
2013-03-04 13:00:00,64.73,64.75,64.7,64.75,8100.0,55.574,55.5912,55.5483,55.5912,8100.0
2013-03-04 13:05:00,64.75,64.78,64.74,64.78,18100.0,55.5912,55.617,55.5826,55.617,18100.0
2013-03-04 13:10:00,64.77,64.78,64.75,64.78,5700.0,55.6084,55.617,55.5912,55.617,5700.0
2013-03-04 13:15:00,64.79,64.79,64.76,64.77,10200.0,55.6256,55.6256,55.5998,55.6084,10200.0
2013-03-04 13:20:00,64.78,64.91,64.78,64.91,11200.0,55.617,55.7286,55.617,55.7286,11200.0
2013-03-04 13:25:00,64.91,64.91,64.83,64.85,11000.0,55.7286,55.7286,55.6599,55.6771,11000.0
2013-03-04 13:30:00,64.86,64.89,64.85,64.87,7200.0,55.6857,55.7114,55.6771,55.6942,7200.0
2013-03-04 13:35:00,64.88,64.95,64.87,64.95,14100.0,55.7028,55.7629,55.6942,55.7629,14100.0
2013-03-04 13:40:00,64.94,64.99,64.94,64.96,9600.0,55.7543,55.7973,55.7543,55.7715,9600.0
2013-03-04 13:45:00,64.97,64.99,64.96,64.96,7700.0,55.7801,55.7973,55.7715,55.7715,7700.0
2013-03-04 13:50:00,64.96,64.99,64.96,64.98,6700.0,55.7715,55.7973,55.7715,55.7887,6700.0
2013-03-04 13:55:00,64.97,64.97,64.91,64.95,4800.0,55.7801,55.7801,55.7286,55.7629,4800.0
2013-03-04 14:00:00,64.95,64.95,64.88,64.89,11000.0,55.7629,55.7629,55.7028,55.7114,11000.0
2013-03-04 14:05:00,64.88,64.94,64.88,64.91,9700.0,55.7028,55.7543,55.7028,55.7286,9700.0
2013-03-04 14:10:00,64.9,64.93,64.87,64.93,13200.0,55.72,55.7458,55.6942,55.7458,13200.0
2013-03-04 14:15:00,64.93,64.94,64.85,64.86,8200.0,55.7458,55.7543,55.6771,55.6857,8200.0
2013-03-04 14:20:00,64.87,64.87,64.85,64.87,8300.0,55.6942,55.6942,55.6771,55.6942,8300.0
2013-03-04 14:25:00,64.87,65.02,64.87,64.98,35100.0,55.6942,55.823,55.6942,55.7887,35100.0
2013-03-04 14:30:00,64.98,64.98,64.93,64.96,10100.0,55.7887,55.7887,55.7458,55.7715,10100.0
2013-03-04 14:35:00,64.96,65.0,64.94,64.99,7400.0,55.7715,55.8059,55.7543,55.7973,7400.0
2013-03-04 14:40:00,64.98,65.01,64.94,65.01,9300.0,55.7887,55.8144,55.7543,55.8144,9300.0
2013-03-04 14:45:00,65.01,65.02,64.98,64.98,16600.0,55.8144,55.823,55.7887,55.7887,16600.0
2013-03-04 14:50:00,64.99,65.03,64.97,65.01,13900.0,55.7973,55.8316,55.7801,55.8144,13900.0
2013-03-04 14:55:00,65.01,65.04,64.97,64.97,12300.0,55.8144,55.8402,55.7801,55.7801,12300.0
2013-03-04 15:00:00,64.98,65.01,64.95,64.95,11300.0,55.7887,55.8144,55.7629,55.7629,11300.0
2013-03-04 15:05:00,64.95,65.0,64.95,64.95,14800.0,55.7629,55.8059,55.7629,55.7629,14800.0
2013-03-04 15:10:00,64.95,64.98,64.94,64.95,10600.0,55.7629,55.7887,55.7543,55.7629,10600.0
2013-03-04 15:15:00,64.94,64.98,64.94,64.95,17900.0,55.7543,55.7887,55.7543,55.7629,17900.0
2013-03-04 15:20:00,64.93,64.97,64.91,64.95,14600.0,55.7458,55.7801,55.7286,55.7629,14600.0
2013-03-04 15:25:00,64.95,65.0,64.93,65.0,13500.0,55.7629,55.8059,55.7458,55.8059,13500.0
2013-03-04 15:30:00,65.0,65.01,64.97,65.0,20900.0,55.8059,55.8144,55.7801,55.8059,20900.0
2013-03-04 15:35:00,65.01,65.01,64.93,65.0,21700.0,55.8144,55.8144,55.7458,55.8059,21700.0
2013-03-04 15:40:00,64.99,64.99,64.98,64.99,13300.0,55.7973,55.7973,55.7887,55.7973,13300.0
2013-03-04 15:45:00,64.99,65.01,64.97,65.01,25100.0,55.7973,55.8144,55.7801,55.8144,25100.0
2013-03-04 15:50:00,65.0,65.03,64.99,65.03,41600.0,55.8059,55.8316,55.7973,55.8316,41600.0
2013-03-04 15:55:00,65.02,65.08,65.02,65.07,63300.0,55.823,55.8745,55.823,55.866,63300.0
2013-03-05 09:30:00,65.06,65.57,65.06,65.42,55300.0,55.8574,56.2952,55.8574,56.1664,55300.0
2013-03-05 09:35:00,65.4,65.65,65.4,65.55,45900.0,56.1493,56.3639,56.1493,56.2781,45900.0
2013-03-05 09:40:00,65.56,65.56,65.37,65.41,24300.0,56.2866,56.2866,56.1235,56.1579,24300.0
2013-03-05 09:45:00,65.41,65.52,65.41,65.52,34500.0,56.1579,56.2523,56.1579,56.2523,34500.0
2013-03-05 09:50:00,65.52,65.71,65.52,65.69,30800.0,56.2523,56.4154,56.2523,56.3983,30800.0
2013-03-05 09:55:00,65.69,65.75,65.57,65.58,26500.0,56.3983,56.4498,56.2952,56.3038,26500.0
2013-03-05 10:00:00,65.58,65.63,65.53,65.61,27300.0,56.3038,56.3467,56.2609,56.3296,27300.0
2013-03-05 10:05:00,65.6,65.6,65.54,65.59,17200.0,56.321,56.321,56.2695,56.3124,17200.0
2013-03-05 10:10:00,65.58,65.63,65.53,65.56,21100.0,56.3038,56.3467,56.2609,56.2866,21100.0
2013-03-05 10:15:00,65.57,65.69,65.57,65.68,16800.0,56.2952,56.3983,56.2952,56.3897,16800.0
2013-03-05 10:20:00,65.67,65.72,65.65,65.65,14700.0,56.3811,56.424,56.3639,56.3639,14700.0
2013-03-05 10:25:00,65.65,65.68,65.61,65.61,16200.0,56.3639,56.3897,56.3296,56.3296,16200.0
2013-03-05 10:30:00,65.61,65.69,65.61,65.69,10500.0,56.3296,56.3983,56.3296,56.3983,10500.0
2013-03-05 10:35:00,65.7,65.76,65.7,65.76,11100.0,56.4068,56.4584,56.4068,56.4584,11100.0
2013-03-05 10:40:00,65.76,65.96,65.76,65.95,27400.0,56.4584,56.6301,56.4584,56.6215,27400.0
2013-03-05 10:45:00,65.96,66.08,65.93,66.07,43600.0,56.6301,56.7331,56.6043,56.7245,43600.0
2013-03-05 10:50:00,66.07,66.08,66.04,66.07,10300.0,56.7245,56.7331,56.6988,56.7245,10300.0
2013-03-05 10:55:00,66.06,66.13,66.02,66.1,68600.0,56.7159,56.776,56.6816,56.7503,68600.0
2013-03-05 11:00:00,66.12,66.13,66.03,66.05,19500.0,56.7674,56.776,56.6902,56.7073,19500.0
2013-03-05 11:05:00,66.05,66.11,66.03,66.1,24200.0,56.7073,56.7589,56.6902,56.7503,24200.0
2013-03-05 11:10:00,66.1,66.16,66.09,66.15,9200.0,56.7503,56.8018,56.7417,56.7932,9200.0
2013-03-05 11:15:00,66.12,66.16,66.05,66.14,17800.0,56.7674,56.8018,56.7073,56.7846,17800.0
2013-03-05 11:20:00,66.14,66.14,66.08,66.08,5500.0,56.7846,56.7846,56.7331,56.7331,5500.0
2013-03-05 11:25:00,66.08,66.15,66.07,66.14,16400.0,56.7331,56.7932,56.7245,56.7846,16400.0
2013-03-05 11:30:00,66.14,66.19,66.13,66.16,15000.0,56.7846,56.8275,56.776,56.8018,15000.0
2013-03-05 11:35:00,66.15,66.19,66.13,66.18,20500.0,56.7932,56.8275,56.776,56.8189,20500.0
2013-03-05 11:40:00,66.19,66.28,66.18,66.26,27200.0,56.8275,56.9048,56.8189,56.8876,27200.0
2013-03-05 11:45:00,66.26,66.28,66.23,66.28,20000.0,56.8876,56.9048,56.8619,56.9048,20000.0
2013-03-05 11:50:00,66.28,66.3,66.23,66.26,33800.0,56.9048,56.922,56.8619,56.8876,33800.0
2013-03-05 11:55:00,66.26,66.3,66.24,66.24,16600.0,56.8876,56.922,56.8705,56.8705,16600.0
2013-03-05 12:00:00,66.26,66.35,66.25,66.29,29000.0,56.8876,56.9649,56.879,56.9134,29000.0
2013-03-05 12:05:00,66.3,66.37,66.27,66.35,17200.0,56.922,56.9821,56.8962,56.9649,17200.0
2013-03-05 12:10:00,66.34,66.35,66.28,66.28,13000.0,56.9563,56.9649,56.9048,56.9048,13000.0
2013-03-05 12:15:00,66.28,66.28,66.11,66.11,33500.0,56.9048,56.9048,56.7589,56.7589,33500.0
2013-03-05 12:20:00,66.11,66.13,66.08,66.08,2400.0,56.7589,56.776,56.7331,56.7331,2400.0
2013-03-05 12:25:00,66.08,66.14,66.08,66.12,6700.0,56.7331,56.7846,56.7331,56.7674,6700.0
2013-03-05 12:30:00,66.11,66.12,66.11,66.12,3000.0,56.7589,56.7674,56.7589,56.7674,3000.0
2013-03-05 12:35:00,66.12,66.13,66.05,66.05,6100.0,56.7674,56.776,56.7073,56.7073,6100.0
2013-03-05 12:40:00,66.05,66.06,65.95,65.95,7500.0,56.7073,56.7159,56.6215,56.6215,7500.0
2013-03-05 12:45:00,65.96,66.13,65.96,66.11,30200.0,56.6301,56.776,56.6301,56.7589,30200.0
2013-03-05 12:50:00,66.11,66.11,65.99,66.05,11500.0,56.7589,56.7589,56.6558,56.7073,11500.0
2013-03-05 12:55:00,66.04,66.06,65.97,65.99,4100.0,56.6988,56.7159,56.6387,56.6558,4100.0
2013-03-05 13:00:00,66.0,66.0,65.95,65.95,5200.0,56.6644,56.6644,56.6215,56.6215,5200.0
2013-03-05 13:05:00,65.96,66.0,65.96,65.97,5600.0,56.6301,56.6644,56.6301,56.6387,5600.0
2013-03-05 13:10:00,65.97,66.0,65.93,66.0,5400.0,56.6387,56.6644,56.6043,56.6644,5400.0
2013-03-05 13:15:00,65.98,66.0,65.95,65.96,7000.0,56.6472,56.6644,56.6215,56.6301,7000.0
2013-03-05 13:20:00,65.96,66.1,65.96,66.09,7200.0,56.6301,56.7503,56.6301,56.7417,7200.0
2013-03-05 13:25:00,66.1,66.1,66.07,66.07,16400.0,56.7503,56.7503,56.7245,56.7245,16400.0
2013-03-05 13:30:00,66.07,66.14,66.06,66.13,11100.0,56.7245,56.7846,56.7159,56.776,11100.0
2013-03-05 13:35:00,66.12,66.13,66.09,66.11,12300.0,56.7674,56.776,56.7417,56.7589,12300.0
2013-03-05 13:40:00,66.11,66.11,66.09,66.11,6900.0,56.7589,56.7589,56.7417,56.7589,6900.0
2013-03-05 13:45:00,66.11,66.17,66.11,66.12,13200.0,56.7589,56.8104,56.7589,56.7674,13200.0
2013-03-05 13:50:00,66.12,66.13,66.04,66.06,7900.0,56.7674,56.776,56.6988,56.7159,7900.0
2013-03-05 13:55:00,66.06,66.09,66.06,66.09,3900.0,56.7159,56.7417,56.7159,56.7417,3900.0
2013-03-05 14:00:00,66.09,66.13,66.01,66.01,12100.0,56.7417,56.776,56.673,56.673,12100.0
2013-03-05 14:05:00,66.02,66.03,66.0,66.01,10900.0,56.6816,56.6902,56.6644,56.673,10900.0
2013-03-05 14:10:00,66.0,66.06,65.97,66.06,9000.0,56.6644,56.7159,56.6387,56.7159,9000.0
2013-03-05 14:15:00,66.05,66.06,66.0,66.0,7500.0,56.7073,56.7159,56.6644,56.6644,7500.0
2013-03-05 14:20:00,66.0,66.02,65.96,65.96,9500.0,56.6644,56.6816,56.6301,56.6301,9500.0
2013-03-05 14:25:00,65.97,65.97,65.92,65.92,10400.0,56.6387,56.6387,56.5957,56.5957,10400.0
2013-03-05 14:30:00,65.94,65.94,65.92,65.93,20400.0,56.6129,56.6129,56.5957,56.6043,20400.0
2013-03-05 14:35:00,65.92,65.94,65.91,65.92,42600.0,56.5957,56.6129,56.5871,56.5957,42600.0
2013-03-05 14:40:00,65.92,66.05,65.9,66.02,26600.0,56.5957,56.7073,56.5786,56.6816,26600.0
2013-03-05 14:45:00,66.02,66.03,66.0,66.02,11900.0,56.6816,56.6902,56.6644,56.6816,11900.0
2013-03-05 14:50:00,66.03,66.03,65.99,66.0,10200.0,56.6902,56.6902,56.6558,56.6644,10200.0
2013-03-05 14:55:00,65.99,66.05,65.99,66.05,16700.0,56.6558,56.7073,56.6558,56.7073,16700.0
2013-03-05 15:00:00,66.05,66.05,65.92,65.94,51200.0,56.7073,56.7073,56.5957,56.6129,51200.0
2013-03-05 15:05:00,65.93,65.99,65.9,65.99,55600.0,56.6043,56.6558,56.5786,56.6558,55600.0
2013-03-05 15:10:00,65.99,65.99,65.92,65.94,25400.0,56.6558,56.6558,56.5957,56.6129,25400.0
2013-03-05 15:15:00,65.95,65.96,65.88,65.88,36200.0,56.6215,56.6301,56.5614,56.5614,36200.0
2013-03-05 15:20:00,65.89,65.9,65.86,65.9,17900.0,56.57,56.5786,56.5442,56.5786,17900.0
2013-03-05 15:25:00,65.9,65.9,65.86,65.9,21700.0,56.5786,56.5786,56.5442,56.5786,21700.0
2013-03-05 15:30:00,65.9,65.91,65.88,65.89,29300.0,56.5786,56.5871,56.5614,56.57,29300.0
2013-03-05 15:35:00,65.89,65.91,65.89,65.9,20500.0,56.57,56.5871,56.57,56.5786,20500.0
2013-03-05 15:40:00,65.89,65.94,65.88,65.91,32300.0,56.57,56.6129,56.5614,56.5871,32300.0
2013-03-05 15:45:00,65.92,65.93,65.84,65.85,41400.0,56.5957,56.6043,56.527,56.5356,41400.0
2013-03-05 15:50:00,65.85,65.91,65.85,65.87,52800.0,56.5356,56.5871,56.5356,56.5528,52800.0
2013-03-05 15:55:00,65.88,66.0,65.88,65.99,70300.0,56.5614,56.6644,56.5614,56.6558,70300.0
2013-03-06 09:30:00,66.05,66.23,65.98,66.13,36000.0,56.7073,56.8619,56.6472,56.776,36000.0
2013-03-06 09:35:00,66.09,66.2,66.01,66.2,10200.0,56.7417,56.8361,56.673,56.8361,10200.0
2013-03-06 09:40:00,66.19,66.19,66.13,66.18,3500.0,56.8275,56.8275,56.776,56.8189,3500.0
2013-03-06 09:45:00,66.14,66.15,66.02,66.08,35000.0,56.7846,56.7932,56.6816,56.7331,35000.0
2013-03-06 09:50:00,66.08,66.42,66.08,66.42,35800.0,56.7331,57.025,56.7331,57.025,35800.0
2013-03-06 09:55:00,66.39,66.49,66.38,66.49,26800.0,56.9992,57.0851,56.9907,57.0851,26800.0
2013-03-06 10:00:00,66.5,66.51,66.25,66.25,34100.0,57.0937,57.1023,56.879,56.879,34100.0
2013-03-06 10:05:00,66.23,66.56,66.23,66.49,79700.0,56.8619,57.1452,56.8619,57.0851,79700.0
2013-03-06 10:10:00,66.49,66.49,66.37,66.38,46800.0,57.0851,57.0851,56.9821,56.9907,46800.0
2013-03-06 10:15:00,66.37,66.47,66.31,66.31,30400.0,56.9821,57.0679,56.9306,56.9306,30400.0
2013-03-06 10:20:00,66.3,66.38,66.24,66.38,19700.0,56.922,56.9907,56.8705,56.9907,19700.0
2013-03-06 10:25:00,66.38,66.4,66.34,66.35,16300.0,56.9907,57.0078,56.9563,56.9649,16300.0
2013-03-06 10:30:00,66.34,66.36,66.26,66.36,34400.0,56.9563,56.9735,56.8876,56.9735,34400.0
2013-03-06 10:35:00,66.36,66.53,66.35,66.53,36100.0,56.9735,57.1194,56.9649,57.1194,36100.0
2013-03-06 10:40:00,66.51,66.57,66.41,66.47,28900.0,57.1023,57.1538,57.0164,57.0679,28900.0
2013-03-06 10:45:00,66.47,66.47,66.29,66.29,22700.0,57.0679,57.0679,56.9134,56.9134,22700.0
2013-03-06 10:50:00,66.29,66.3,66.24,66.29,11600.0,56.9134,56.922,56.8705,56.9134,11600.0
2013-03-06 10:55:00,66.29,66.29,66.2,66.2,15100.0,56.9134,56.9134,56.8361,56.8361,15100.0
2013-03-06 11:00:00,66.19,66.32,66.19,66.3,18600.0,56.8275,56.9391,56.8275,56.922,18600.0
2013-03-06 11:05:00,66.3,66.3,66.07,66.07,18800.0,56.922,56.922,56.7245,56.7245,18800.0
2013-03-06 11:10:00,66.07,66.11,66.04,66.11,17900.0,56.7245,56.7589,56.6988,56.7589,17900.0
2013-03-06 11:15:00,66.11,66.25,66.11,66.22,13900.0,56.7589,56.879,56.7589,56.8533,13900.0
2013-03-06 11:20:00,66.21,66.24,66.17,66.23,21200.0,56.8447,56.8705,56.8104,56.8619,21200.0
2013-03-06 11:25:00,66.23,66.23,66.03,66.03,13400.0,56.8619,56.8619,56.6902,56.6902,13400.0
2013-03-06 11:30:00,66.02,66.04,65.99,65.99,21700.0,56.6816,56.6988,56.6558,56.6558,21700.0
2013-03-06 11:35:00,65.99,66.12,65.98,66.08,16500.0,56.6558,56.7674,56.6472,56.7331,16500.0
2013-03-06 11:40:00,66.08,66.08,65.99,66.01,13700.0,56.7331,56.7331,56.6558,56.673,13700.0
2013-03-06 11:45:00,66.0,66.09,65.99,66.09,23300.0,56.6644,56.7417,56.6558,56.7417,23300.0
2013-03-06 11:50:00,66.09,66.11,66.04,66.07,32500.0,56.7417,56.7589,56.6988,56.7245,32500.0
2013-03-06 11:55:00,66.07,66.1,66.06,66.09,23800.0,56.7245,56.7503,56.7159,56.7417,23800.0
2013-03-06 12:00:00,66.1,66.1,66.0,66.1,36000.0,56.7503,56.7503,56.6644,56.7503,36000.0
2013-03-06 12:05:00,66.1,66.12,66.09,66.09,14800.0,56.7503,56.7674,56.7417,56.7417,14800.0
2013-03-06 12:10:00,66.09,66.19,66.09,66.18,15000.0,56.7417,56.8275,56.7417,56.8189,15000.0
2013-03-06 12:15:00,66.17,66.2,66.14,66.17,21000.0,56.8104,56.8361,56.7846,56.8104,21000.0
2013-03-06 12:20:00,66.16,66.16,66.01,66.01,20500.0,56.8018,56.8018,56.673,56.673,20500.0
2013-03-06 12:25:00,66.0,66.02,65.98,66.01,14900.0,56.6644,56.6816,56.6472,56.673,14900.0
2013-03-06 12:30:00,66.02,66.03,65.97,65.98,12400.0,56.6816,56.6902,56.6387,56.6472,12400.0
2013-03-06 12:35:00,65.99,66.06,65.98,66.01,20500.0,56.6558,56.7159,56.6472,56.673,20500.0
2013-03-06 12:40:00,66.01,66.05,65.99,66.05,6900.0,56.673,56.7073,56.6558,56.7073,6900.0
2013-03-06 12:45:00,66.05,66.06,66.03,66.06,7700.0,56.7073,56.7159,56.6902,56.7159,7700.0
2013-03-06 12:50:00,66.05,66.06,65.99,65.99,9100.0,56.7073,56.7159,56.6558,56.6558,9100.0
2013-03-06 12:55:00,65.98,65.98,65.83,65.84,13300.0,56.6472,56.6472,56.5185,56.527,13300.0
2013-03-06 13:00:00,65.84,65.94,65.8,65.94,16600.0,56.527,56.6129,56.4927,56.6129,16600.0
2013-03-06 13:05:00,65.92,65.99,65.89,65.97,16300.0,56.5957,56.6558,56.57,56.6387,16300.0
2013-03-06 13:10:00,65.97,65.99,65.88,65.88,11200.0,56.6387,56.6558,56.5614,56.5614,11200.0
2013-03-06 13:15:00,65.88,65.94,65.88,65.89,14000.0,56.5614,56.6129,56.5614,56.57,14000.0
2013-03-06 13:20:00,65.9,65.91,65.82,65.82,13100.0,56.5786,56.5871,56.5099,56.5099,13100.0
2013-03-06 13:25:00,65.83,65.96,65.82,65.95,10200.0,56.5185,56.6301,56.5099,56.6215,10200.0
2013-03-06 13:30:00,65.96,65.96,65.88,65.88,7600.0,56.6301,56.6301,56.5614,56.5614,7600.0
2013-03-06 13:35:00,65.88,66.02,65.88,66.02,9500.0,56.5614,56.6816,56.5614,56.6816,9500.0
2013-03-06 13:40:00,66.02,66.05,66.02,66.02,16800.0,56.6816,56.7073,56.6816,56.6816,16800.0
2013-03-06 13:45:00,66.01,66.01,65.95,65.99,13300.0,56.673,56.673,56.6215,56.6558,13300.0
2013-03-06 13:50:00,65.99,66.01,65.97,65.99,12700.0,56.6558,56.673,56.6387,56.6558,12700.0
2013-03-06 13:55:00,66.0,66.04,65.99,65.99,8000.0,56.6644,56.6988,56.6558,56.6558,8000.0
2013-03-06 14:00:00,66.0,66.04,65.99,66.03,12500.0,56.6644,56.6988,56.6558,56.6902,12500.0
2013-03-06 14:05:00,66.03,66.06,66.02,66.06,16200.0,56.6902,56.7159,56.6816,56.7159,16200.0
2013-03-06 14:10:00,66.06,66.06,66.01,66.03,28200.0,56.7159,56.7159,56.673,56.6902,28200.0
2013-03-06 14:15:00,66.02,66.07,65.99,66.02,19800.0,56.6816,56.7245,56.6558,56.6816,19800.0
2013-03-06 14:20:00,66.01,66.01,65.97,65.98,17400.0,56.673,56.673,56.6387,56.6472,17400.0
2013-03-06 14:25:00,65.98,66.01,65.97,66.01,13300.0,56.6472,56.673,56.6387,56.673,13300.0
2013-03-06 14:30:00,66.02,66.06,66.02,66.06,14800.0,56.6816,56.7159,56.6816,56.7159,14800.0
2013-03-06 14:35:00,66.06,66.11,66.06,66.08,11600.0,56.7159,56.7589,56.7159,56.7331,11600.0
2013-03-06 14:40:00,66.08,66.11,66.04,66.1,37700.0,56.7331,56.7589,56.6988,56.7503,37700.0
2013-03-06 14:45:00,66.1,66.15,66.1,66.15,9000.0,56.7503,56.7932,56.7503,56.7932,9000.0
2013-03-06 14:50:00,66.15,66.19,66.14,66.17,35700.0,56.7932,56.8275,56.7846,56.8104,35700.0
2013-03-06 14:55:00,66.16,66.17,66.14,66.15,17900.0,56.8018,56.8104,56.7846,56.7932,17900.0
2013-03-06 15:00:00,66.15,66.17,66.13,66.15,24200.0,56.7932,56.8104,56.776,56.7932,24200.0
2013-03-06 15:05:00,66.16,66.16,66.11,66.12,15600.0,56.8018,56.8018,56.7589,56.7674,15600.0
2013-03-06 15:10:00,66.12,66.12,66.01,66.01,17000.0,56.7674,56.7674,56.673,56.673,17000.0
2013-03-06 15:15:00,66.02,66.02,65.98,65.98,12300.0,56.6816,56.6816,56.6472,56.6472,12300.0
2013-03-06 15:20:00,65.98,65.99,65.96,65.99,20300.0,56.6472,56.6558,56.6301,56.6558,20300.0
2013-03-06 15:25:00,65.99,65.99,65.93,65.94,18200.0,56.6558,56.6558,56.6043,56.6129,18200.0
2013-03-06 15:30:00,65.95,65.95,65.86,65.91,26200.0,56.6215,56.6215,56.5442,56.5871,26200.0
2013-03-06 15:35:00,65.91,65.95,65.91,65.91,14200.0,56.5871,56.6215,56.5871,56.5871,14200.0
2013-03-06 15:40:00,65.91,65.92,65.88,65.9,33700.0,56.5871,56.5957,56.5614,56.5786,33700.0
2013-03-06 15:45:00,65.91,65.94,65.9,65.94,33200.0,56.5871,56.6129,56.5786,56.6129,33200.0
2013-03-06 15:50:00,65.94,65.98,65.92,65.97,37800.0,56.6129,56.6472,56.5957,56.6387,37800.0
2013-03-06 15:55:00,65.97,66.01,65.94,65.96,72500.0,56.6387,56.673,56.6129,56.6301,72500.0
2013-03-07 09:30:00,66.0,66.12,65.89,66.09,25000.0,56.6644,56.7674,56.57,56.7417,25000.0
2013-03-07 09:35:00,66.09,66.16,65.89,65.89,12100.0,56.7417,56.8018,56.57,56.57,12100.0
2013-03-07 09:40:00,65.92,65.92,65.74,65.76,10400.0,56.5957,56.5957,56.4412,56.4584,10400.0
2013-03-07 09:45:00,65.8,65.81,65.57,65.57,15000.0,56.4927,56.5013,56.2952,56.2952,15000.0
2013-03-07 09:50:00,65.59,65.6,65.4,65.43,44000.0,56.3124,56.321,56.1493,56.175,44000.0
2013-03-07 09:55:00,65.41,65.43,65.25,65.31,54600.0,56.1579,56.175,56.0205,56.072,54600.0
2013-03-07 10:00:00,65.32,65.48,65.31,65.48,41700.0,56.0806,56.218,56.072,56.218,41700.0
2013-03-07 10:05:00,65.46,65.53,65.44,65.48,15800.0,56.2008,56.2609,56.1836,56.218,15800.0
2013-03-07 10:10:00,65.48,65.53,65.48,65.51,13100.0,56.218,56.2609,56.218,56.2437,13100.0
2013-03-07 10:15:00,65.53,65.67,65.51,65.64,61800.0,56.2609,56.3811,56.2437,56.3553,61800.0
2013-03-07 10:20:00,65.64,65.66,65.52,65.58,10200.0,56.3553,56.3725,56.2523,56.3038,10200.0
2013-03-07 10:25:00,65.59,65.85,65.59,65.84,25400.0,56.3124,56.5356,56.3124,56.527,25400.0
2013-03-07 10:30:00,65.84,65.85,65.72,65.72,13500.0,56.527,56.5356,56.424,56.424,13500.0
2013-03-07 10:35:00,65.72,65.73,65.64,65.67,6600.0,56.424,56.4326,56.3553,56.3811,6600.0
2013-03-07 10:40:00,65.67,65.7,65.65,65.69,15700.0,56.3811,56.4068,56.3639,56.3983,15700.0
2013-03-07 10:45:00,65.71,65.78,65.7,65.72,13700.0,56.4154,56.4755,56.4068,56.424,13700.0
2013-03-07 10:50:00,65.71,65.71,65.64,65.66,4700.0,56.4154,56.4154,56.3553,56.3725,4700.0
2013-03-07 10:55:00,65.66,65.67,65.61,65.61,7400.0,56.3725,56.3811,56.3296,56.3296,7400.0
2013-03-07 11:00:00,65.6,65.63,65.56,65.59,11800.0,56.321,56.3467,56.2866,56.3124,11800.0
2013-03-07 11:05:00,65.6,65.75,65.59,65.73,15400.0,56.321,56.4498,56.3124,56.4326,15400.0
2013-03-07 11:10:00,65.74,65.86,65.71,65.72,10800.0,56.4412,56.5442,56.4154,56.424,10800.0
2013-03-07 11:15:00,65.72,65.73,65.68,65.68,5700.0,56.424,56.4326,56.3897,56.3897,5700.0
2013-03-07 11:20:00,65.69,65.69,65.65,65.65,4300.0,56.3983,56.3983,56.3639,56.3639,4300.0
2013-03-07 11:25:00,65.66,65.68,65.64,65.68,6100.0,56.3725,56.3897,56.3553,56.3897,6100.0
2013-03-07 11:30:00,65.67,65.77,65.67,65.74,5300.0,56.3811,56.4669,56.3811,56.4412,5300.0
2013-03-07 11:35:00,65.74,65.75,65.7,65.7,6400.0,56.4412,56.4498,56.4068,56.4068,6400.0
2013-03-07 11:40:00,65.72,65.72,65.66,65.7,5500.0,56.424,56.424,56.3725,56.4068,5500.0
2013-03-07 11:45:00,65.7,65.7,65.65,65.65,4000.0,56.4068,56.4068,56.3639,56.3639,4000.0
2013-03-07 11:50:00,65.65,65.66,65.61,65.61,5200.0,56.3639,56.3725,56.3296,56.3296,5200.0
2013-03-07 11:55:00,65.62,65.68,65.61,65.67,14700.0,56.3382,56.3897,56.3296,56.3811,14700.0
2013-03-07 12:00:00,65.68,65.7,65.65,65.66,20300.0,56.3897,56.4068,56.3639,56.3725,20300.0
2013-03-07 12:05:00,65.66,65.67,65.63,65.64,17600.0,56.3725,56.3811,56.3467,56.3553,17600.0
2013-03-07 12:10:00,65.64,65.65,65.63,65.65,8500.0,56.3553,56.3639,56.3467,56.3639,8500.0
2013-03-07 12:15:00,65.64,65.67,65.64,65.67,6100.0,56.3553,56.3811,56.3553,56.3811,6100.0
2013-03-07 12:20:00,65.68,65.69,65.64,65.65,5600.0,56.3897,56.3983,56.3553,56.3639,5600.0
2013-03-07 12:25:00,65.64,65.66,65.63,65.64,22800.0,56.3553,56.3725,56.3467,56.3553,22800.0
2013-03-07 12:30:00,65.63,65.64,65.61,65.61,6100.0,56.3467,56.3553,56.3296,56.3296,6100.0
2013-03-07 12:35:00,65.61,65.61,65.58,65.6,3500.0,56.3296,56.3296,56.3038,56.321,3500.0
2013-03-07 12:40:00,65.59,65.61,65.57,65.57,3800.0,56.3124,56.3296,56.2952,56.2952,3800.0
2013-03-07 12:45:00,65.59,65.61,65.57,65.61,5900.0,56.3124,56.3296,56.2952,56.3296,5900.0
2013-03-07 12:50:00,65.61,65.62,65.57,65.57,4800.0,56.3296,56.3382,56.2952,56.2952,4800.0
2013-03-07 12:55:00,65.56,65.6,65.56,65.59,5800.0,56.2866,56.321,56.2866,56.3124,5800.0
2013-03-07 13:00:00,65.59,65.59,65.56,65.56,7300.0,56.3124,56.3124,56.2866,56.2866,7300.0
2013-03-07 13:05:00,65.56,65.56,65.51,65.52,6700.0,56.2866,56.2866,56.2437,56.2523,6700.0
2013-03-07 13:10:00,65.51,65.53,65.51,65.51,3700.0,56.2437,56.2609,56.2437,56.2437,3700.0
2013-03-07 13:15:00,65.53,65.54,65.52,65.52,3600.0,56.2609,56.2695,56.2523,56.2523,3600.0
2013-03-07 13:20:00,65.53,65.54,65.5,65.5,6400.0,56.2609,56.2695,56.2351,56.2351,6400.0
2013-03-07 13:25:00,65.5,65.53,65.48,65.48,6400.0,56.2351,56.2609,56.218,56.218,6400.0
2013-03-07 13:30:00,65.48,65.48,65.41,65.41,8500.0,56.218,56.218,56.1579,56.1579,8500.0
2013-03-07 13:35:00,65.41,65.42,65.38,65.38,4400.0,56.1579,56.1664,56.1321,56.1321,4400.0
2013-03-07 13:40:00,65.39,65.42,65.39,65.41,4800.0,56.1407,56.1664,56.1407,56.1579,4800.0
2013-03-07 13:45:00,65.41,65.43,65.39,65.41,14300.0,56.1579,56.175,56.1407,56.1579,14300.0
2013-03-07 13:50:00,65.4,65.42,65.4,65.41,6900.0,56.1493,56.1664,56.1493,56.1579,6900.0
2013-03-07 13:55:00,65.41,65.46,65.41,65.46,9400.0,56.1579,56.2008,56.1579,56.2008,9400.0
2013-03-07 14:00:00,65.45,65.46,65.41,65.44,27400.0,56.1922,56.2008,56.1579,56.1836,27400.0
2013-03-07 14:05:00,65.44,65.44,65.39,65.41,16800.0,56.1836,56.1836,56.1407,56.1579,16800.0
2013-03-07 14:10:00,65.41,65.43,65.4,65.41,15400.0,56.1579,56.175,56.1493,56.1579,15400.0
2013-03-07 14:15:00,65.42,65.43,65.38,65.39,15900.0,56.1664,56.175,56.1321,56.1407,15900.0
2013-03-07 14:20:00,65.38,65.38,65.35,65.35,10300.0,56.1321,56.1321,56.1064,56.1064,10300.0
2013-03-07 14:25:00,65.36,65.39,65.33,65.39,19300.0,56.1149,56.1407,56.0892,56.1407,19300.0
2013-03-07 14:30:00,65.39,65.43,65.39,65.43,15200.0,56.1407,56.175,56.1407,56.175,15200.0
2013-03-07 14:35:00,65.42,65.43,65.37,65.38,20800.0,56.1664,56.175,56.1235,56.1321,20800.0
2013-03-07 14:40:00,65.37,65.39,65.36,65.36,8800.0,56.1235,56.1407,56.1149,56.1149,8800.0
2013-03-07 14:45:00,65.37,65.4,65.35,65.4,12700.0,56.1235,56.1493,56.1064,56.1493,12700.0
2013-03-07 14:50:00,65.39,65.4,65.38,65.4,15700.0,56.1407,56.1493,56.1321,56.1493,15700.0
2013-03-07 14:55:00,65.4,65.42,65.38,65.4,20000.0,56.1493,56.1664,56.1321,56.1493,20000.0
2013-03-07 15:00:00,65.4,65.4,65.38,65.39,16500.0,56.1493,56.1493,56.1321,56.1407,16500.0
2013-03-07 15:05:00,65.39,65.43,65.38,65.42,27400.0,56.1407,56.175,56.1321,56.1664,27400.0
2013-03-07 15:10:00,65.42,65.44,65.42,65.44,16200.0,56.1664,56.1836,56.1664,56.1836,16200.0
2013-03-07 15:15:00,65.44,65.46,65.42,65.44,20600.0,56.1836,56.2008,56.1664,56.1836,20600.0
2013-03-07 15:20:00,65.45,65.45,65.36,65.38,27400.0,56.1922,56.1922,56.1149,56.1321,27400.0
2013-03-07 15:25:00,65.38,65.47,65.37,65.47,27500.0,56.1321,56.2094,56.1235,56.2094,27500.0
2013-03-07 15:30:00,65.47,65.52,65.46,65.52,31300.0,56.2094,56.2523,56.2008,56.2523,31300.0
2013-03-07 15:35:00,65.52,65.52,65.48,65.5,27200.0,56.2523,56.2523,56.218,56.2351,27200.0
2013-03-07 15:40:00,65.5,65.5,65.45,65.45,47200.0,56.2351,56.2351,56.1922,56.1922,47200.0
2013-03-07 15:45:00,65.45,65.45,65.39,65.43,50700.0,56.1922,56.1922,56.1407,56.175,50700.0
2013-03-07 15:50:00,65.43,65.46,65.42,65.46,39000.0,56.175,56.2008,56.1664,56.2008,39000.0
2013-03-07 15:55:00,65.45,65.46,65.4,65.44,95800.0,56.1922,56.2008,56.1493,56.1836,95800.0
2013-03-08 09:30:00,65.77,65.95,65.76,65.86,24700.0,56.4669,56.6215,56.4584,56.5442,24700.0
2013-03-08 09:35:00,65.86,65.87,65.78,65.8,5300.0,56.5442,56.5528,56.4755,56.4927,5300.0
2013-03-08 09:40:00,65.79,65.81,65.56,65.56,27400.0,56.4841,56.5013,56.2866,56.2866,27400.0
2013-03-08 09:45:00,65.57,65.59,65.54,65.57,10100.0,56.2952,56.3124,56.2695,56.2952,10100.0
2013-03-08 09:50:00,65.58,65.65,65.54,65.55,39100.0,56.3038,56.3639,56.2695,56.2781,39100.0
2013-03-08 09:55:00,65.55,65.62,65.54,65.58,32900.0,56.2781,56.3382,56.2695,56.3038,32900.0
2013-03-08 10:00:00,65.56,65.67,65.52,65.65,19000.0,56.2866,56.3811,56.2523,56.3639,19000.0
2013-03-08 10:05:00,65.68,65.69,65.57,65.66,13600.0,56.3897,56.3983,56.2952,56.3725,13600.0
2013-03-08 10:10:00,65.66,65.66,65.58,65.58,16700.0,56.3725,56.3725,56.3038,56.3038,16700.0
2013-03-08 10:15:00,65.57,65.66,65.54,65.55,23400.0,56.2952,56.3725,56.2695,56.2781,23400.0
2013-03-08 10:20:00,65.55,65.7,65.52,65.68,39900.0,56.2781,56.4068,56.2523,56.3897,39900.0
2013-03-08 10:25:00,65.67,65.79,65.62,65.76,16100.0,56.3811,56.4841,56.3382,56.4584,16100.0
2013-03-08 10:30:00,65.75,65.75,65.66,65.71,27200.0,56.4498,56.4498,56.3725,56.4154,27200.0
2013-03-08 10:35:00,65.71,65.78,65.63,65.77,66700.0,56.4154,56.4755,56.3467,56.4669,66700.0
2013-03-08 10:40:00,65.78,65.95,65.78,65.9,13500.0,56.4755,56.6215,56.4755,56.5786,13500.0
2013-03-08 10:45:00,65.9,65.94,65.87,65.92,8000.0,56.5786,56.6129,56.5528,56.5957,8000.0
2013-03-08 10:50:00,65.92,65.98,65.88,65.88,11600.0,56.5957,56.6472,56.5614,56.5614,11600.0
2013-03-08 10:55:00,65.89,65.96,65.87,65.94,7700.0,56.57,56.6301,56.5528,56.6129,7700.0
2013-03-08 11:00:00,65.94,65.94,65.82,65.92,63700.0,56.6129,56.6129,56.5099,56.5957,63700.0
2013-03-08 11:05:00,65.94,66.0,65.91,65.91,22300.0,56.6129,56.6644,56.5871,56.5871,22300.0
2013-03-08 11:10:00,65.92,65.93,65.81,65.81,19600.0,56.5957,56.6043,56.5013,56.5013,19600.0
2013-03-08 11:15:00,65.81,65.82,65.78,65.8,14500.0,56.5013,56.5099,56.4755,56.4927,14500.0
2013-03-08 11:20:00,65.8,65.85,65.77,65.78,7700.0,56.4927,56.5356,56.4669,56.4755,7700.0
2013-03-08 11:25:00,65.79,65.87,65.78,65.87,9700.0,56.4841,56.5528,56.4755,56.5528,9700.0
2013-03-08 11:30:00,65.87,65.97,65.87,65.97,10600.0,56.5528,56.6387,56.5528,56.6387,10600.0
2013-03-08 11:35:00,65.96,65.96,65.86,65.87,9200.0,56.6301,56.6301,56.5442,56.5528,9200.0
2013-03-08 11:40:00,65.87,65.87,65.81,65.84,13200.0,56.5528,56.5528,56.5013,56.527,13200.0
2013-03-08 11:45:00,65.84,65.94,65.84,65.94,8800.0,56.527,56.6129,56.527,56.6129,8800.0
2013-03-08 11:50:00,65.93,65.95,65.84,65.85,18000.0,56.6043,56.6215,56.527,56.5356,18000.0
2013-03-08 11:55:00,65.86,65.86,65.83,65.83,5500.0,56.5442,56.5442,56.5185,56.5185,5500.0
2013-03-08 12:00:00,65.84,65.84,65.81,65.82,6500.0,56.527,56.527,56.5013,56.5099,6500.0
2013-03-08 12:05:00,65.82,65.83,65.81,65.81,5400.0,56.5099,56.5185,56.5013,56.5013,5400.0
2013-03-08 12:10:00,65.82,65.83,65.71,65.76,30700.0,56.5099,56.5185,56.4154,56.4584,30700.0
2013-03-08 12:15:00,65.76,65.8,65.74,65.74,7500.0,56.4584,56.4927,56.4412,56.4412,7500.0
2013-03-08 12:20:00,65.75,65.79,65.74,65.74,10400.0,56.4498,56.4841,56.4412,56.4412,10400.0
2013-03-08 12:25:00,65.75,65.75,65.73,65.74,5600.0,56.4498,56.4498,56.4326,56.4412,5600.0
2013-03-08 12:30:00,65.74,65.75,65.73,65.74,5100.0,56.4412,56.4498,56.4326,56.4412,5100.0
2013-03-08 12:35:00,65.74,65.74,65.72,65.72,10700.0,56.4412,56.4412,56.424,56.424,10700.0
2013-03-08 12:40:00,65.72,65.74,65.72,65.74,7400.0,56.424,56.4412,56.424,56.4412,7400.0
2013-03-08 12:45:00,65.74,65.75,65.72,65.72,4500.0,56.4412,56.4498,56.424,56.424,4500.0
2013-03-08 12:50:00,65.72,65.75,65.72,65.73,6200.0,56.424,56.4498,56.424,56.4326,6200.0
2013-03-08 12:55:00,65.73,65.74,65.73,65.74,6300.0,56.4326,56.4412,56.4326,56.4412,6300.0
2013-03-08 13:00:00,65.75,65.75,65.72,65.73,6600.0,56.4498,56.4498,56.424,56.4326,6600.0
2013-03-08 13:05:00,65.73,65.75,65.72,65.74,4600.0,56.4326,56.4498,56.424,56.4412,4600.0
2013-03-08 13:10:00,65.75,65.83,65.75,65.82,7500.0,56.4498,56.5185,56.4498,56.5099,7500.0
2013-03-08 13:15:00,65.82,65.86,65.82,65.86,6400.0,56.5099,56.5442,56.5099,56.5442,6400.0
2013-03-08 13:20:00,65.86,65.92,65.86,65.92,6300.0,56.5442,56.5957,56.5442,56.5957,6300.0
2013-03-08 13:25:00,65.91,65.92,65.89,65.89,6800.0,56.5871,56.5957,56.57,56.57,6800.0
2013-03-08 13:30:00,65.89,65.92,65.88,65.92,4300.0,56.57,56.5957,56.5614,56.5957,4300.0
2013-03-08 13:35:00,65.93,65.93,65.89,65.93,10500.0,56.6043,56.6043,56.57,56.6043,10500.0
2013-03-08 13:40:00,65.94,65.97,65.9,65.9,6500.0,56.6129,56.6387,56.5786,56.5786,6500.0
2013-03-08 13:45:00,65.9,65.93,65.9,65.93,5100.0,56.5786,56.6043,56.5786,56.6043,5100.0
2013-03-08 13:50:00,65.93,65.95,65.88,65.88,5900.0,56.6043,56.6215,56.5614,56.5614,5900.0
2013-03-08 13:55:00,65.87,65.9,65.87,65.89,6600.0,56.5528,56.5786,56.5528,56.57,6600.0
2013-03-08 14:00:00,65.88,65.88,65.83,65.83,8300.0,56.5614,56.5614,56.5185,56.5185,8300.0
2013-03-08 14:05:00,65.84,65.84,65.82,65.82,9200.0,56.527,56.527,56.5099,56.5099,9200.0
2013-03-08 14:10:00,65.83,65.84,65.79,65.79,11200.0,56.5185,56.527,56.4841,56.4841,11200.0
2013-03-08 14:15:00,65.79,65.8,65.75,65.75,11500.0,56.4841,56.4927,56.4498,56.4498,11500.0
2013-03-08 14:20:00,65.75,65.77,65.74,65.75,13500.0,56.4498,56.4669,56.4412,56.4498,13500.0
2013-03-08 14:25:00,65.76,65.76,65.74,65.74,7400.0,56.4584,56.4584,56.4412,56.4412,7400.0
2013-03-08 14:30:00,65.74,65.77,65.73,65.76,51900.0,56.4412,56.4669,56.4326,56.4584,51900.0
2013-03-08 14:35:00,65.77,65.77,65.75,65.77,8800.0,56.4669,56.4669,56.4498,56.4669,8800.0
2013-03-08 14:40:00,65.76,65.82,65.76,65.81,14100.0,56.4584,56.5099,56.4584,56.5013,14100.0
2013-03-08 14:45:00,65.81,65.82,65.76,65.76,9900.0,56.5013,56.5099,56.4584,56.4584,9900.0
2013-03-08 14:50:00,65.76,65.78,65.74,65.78,10500.0,56.4584,56.4755,56.4412,56.4755,10500.0
2013-03-08 14:55:00,65.78,65.78,65.73,65.73,14400.0,56.4755,56.4755,56.4326,56.4326,14400.0
2013-03-08 15:00:00,65.73,65.79,65.73,65.78,18200.0,56.4326,56.4841,56.4326,56.4755,18200.0
2013-03-08 15:05:00,65.78,65.78,65.68,65.7,21100.0,56.4755,56.4755,56.3897,56.4068,21100.0
2013-03-08 15:10:00,65.7,65.71,65.7,65.7,12300.0,56.4068,56.4154,56.4068,56.4068,12300.0
2013-03-08 15:15:00,65.7,65.73,65.7,65.72,30700.0,56.4068,56.4326,56.4068,56.424,30700.0
2013-03-08 15:20:00,65.72,65.72,65.67,65.72,22000.0,56.424,56.424,56.3811,56.424,22000.0
2013-03-08 15:25:00,65.72,65.72,65.68,65.7,25200.0,56.424,56.424,56.3897,56.4068,25200.0
2013-03-08 15:30:00,65.71,65.72,65.71,65.71,17000.0,56.4154,56.424,56.4154,56.4154,17000.0
2013-03-08 15:35:00,65.72,65.72,65.7,65.7,28500.0,56.424,56.424,56.4068,56.4068,28500.0
2013-03-08 15:40:00,65.71,65.75,65.68,65.75,39500.0,56.4154,56.4498,56.3897,56.4498,39500.0
2013-03-08 15:45:00,65.75,65.76,65.72,65.74,41300.0,56.4498,56.4584,56.424,56.4412,41300.0
2013-03-08 15:50:00,65.74,65.75,65.71,65.72,50600.0,56.4412,56.4498,56.4154,56.424,50600.0
2013-03-08 15:55:00,65.72,65.77,65.67,65.71,126200.0,56.424,56.4669,56.3811,56.4154,126200.0
2013-03-11 09:30:00,65.83,65.86,65.68,65.81,24800.0,56.5185,56.5442,56.3897,56.5013,24800.0
2013-03-11 09:35:00,65.78,65.84,65.76,65.83,24600.0,56.4755,56.527,56.4584,56.5185,24600.0
2013-03-11 09:40:00,65.82,65.98,65.82,65.94,19900.0,56.5099,56.6472,56.5099,56.6129,19900.0
2013-03-11 09:45:00,65.94,65.94,65.86,65.93,9800.0,56.6129,56.6129,56.5442,56.6043,9800.0
2013-03-11 09:50:00,65.94,66.1,65.94,66.01,14300.0,56.6129,56.7503,56.6129,56.673,14300.0
2013-03-11 09:55:00,65.99,66.0,65.88,65.88,5900.0,56.6558,56.6644,56.5614,56.5614,5900.0
2013-03-11 10:00:00,65.86,65.97,65.86,65.93,17500.0,56.5442,56.6387,56.5442,56.6043,17500.0
2013-03-11 10:05:00,65.93,65.99,65.93,65.99,8900.0,56.6043,56.6558,56.6043,56.6558,8900.0
2013-03-11 10:10:00,65.99,66.04,65.97,65.98,10300.0,56.6558,56.6988,56.6387,56.6472,10300.0
2013-03-11 10:15:00,65.98,65.98,65.85,65.88,13700.0,56.6472,56.6472,56.5356,56.5614,13700.0
2013-03-11 10:20:00,65.88,65.96,65.88,65.91,13200.0,56.5614,56.6301,56.5614,56.5871,13200.0
2013-03-11 10:25:00,65.91,66.02,65.9,66.01,12900.0,56.5871,56.6816,56.5786,56.673,12900.0
2013-03-11 10:30:00,66.0,66.11,65.98,66.11,17100.0,56.6644,56.7589,56.6472,56.7589,17100.0
2013-03-11 10:35:00,66.12,66.12,66.07,66.09,6800.0,56.7674,56.7674,56.7245,56.7417,6800.0
2013-03-11 10:40:00,66.09,66.13,66.07,66.11,10600.0,56.7417,56.776,56.7245,56.7589,10600.0
2013-03-11 10:45:00,66.11,66.11,66.02,66.04,9500.0,56.7589,56.7589,56.6816,56.6988,9500.0
2013-03-11 10:50:00,66.05,66.08,66.05,66.05,4200.0,56.7073,56.7331,56.7073,56.7073,4200.0
2013-03-11 10:55:00,66.06,66.07,66.03,66.06,2600.0,56.7159,56.7245,56.6902,56.7159,2600.0
2013-03-11 11:00:00,66.06,66.07,66.0,66.0,9600.0,56.7159,56.7245,56.6644,56.6644,9600.0
2013-03-11 11:05:00,66.01,66.07,66.0,66.07,8800.0,56.673,56.7245,56.6644,56.7245,8800.0
2013-03-11 11:10:00,66.08,66.08,66.02,66.05,13700.0,56.7331,56.7331,56.6816,56.7073,13700.0
2013-03-11 11:15:00,66.06,66.09,66.01,66.02,10900.0,56.7159,56.7417,56.673,56.6816,10900.0
2013-03-11 11:20:00,66.02,66.03,65.91,65.91,13500.0,56.6816,56.6902,56.5871,56.5871,13500.0
2013-03-11 11:25:00,65.91,66.0,65.91,65.99,7500.0,56.5871,56.6644,56.5871,56.6558,7500.0
2013-03-11 11:30:00,65.98,66.04,65.96,66.03,12500.0,56.6472,56.6988,56.6301,56.6902,12500.0
2013-03-11 11:35:00,66.02,66.04,65.99,66.04,11400.0,56.6816,56.6988,56.6558,56.6988,11400.0
2013-03-11 11:40:00,66.05,66.11,66.01,66.11,10800.0,56.7073,56.7589,56.673,56.7589,10800.0
2013-03-11 11:45:00,66.1,66.13,66.09,66.11,12300.0,56.7503,56.776,56.7417,56.7589,12300.0
2013-03-11 11:50:00,66.13,66.15,66.08,66.14,12000.0,56.776,56.7932,56.7331,56.7846,12000.0
2013-03-11 11:55:00,66.14,66.14,66.1,66.11,7900.0,56.7846,56.7846,56.7503,56.7589,7900.0
2013-03-11 12:00:00,66.11,66.17,66.1,66.17,9500.0,56.7589,56.8104,56.7503,56.8104,9500.0
2013-03-11 12:05:00,66.17,66.25,66.16,66.23,22000.0,56.8104,56.879,56.8018,56.8619,22000.0
2013-03-11 12:10:00,66.23,66.27,66.18,66.22,7400.0,56.8619,56.8962,56.8189,56.8533,7400.0
2013-03-11 12:15:00,66.22,66.24,66.22,66.23,4700.0,56.8533,56.8705,56.8533,56.8619,4700.0
2013-03-11 12:20:00,66.22,66.23,66.17,66.22,9000.0,56.8533,56.8619,56.8104,56.8533,9000.0
2013-03-11 12:25:00,66.21,66.22,66.18,66.18,4500.0,56.8447,56.8533,56.8189,56.8189,4500.0
2013-03-11 12:30:00,66.19,66.19,66.14,66.15,8700.0,56.8275,56.8275,56.7846,56.7932,8700.0
2013-03-11 12:35:00,66.15,66.21,66.15,66.18,12600.0,56.7932,56.8447,56.7932,56.8189,12600.0
2013-03-11 12:40:00,66.17,66.18,66.12,66.12,5700.0,56.8104,56.8189,56.7674,56.7674,5700.0
2013-03-11 12:45:00,66.12,66.14,66.1,66.1,6400.0,56.7674,56.7846,56.7503,56.7503,6400.0
2013-03-11 12:50:00,66.09,66.1,66.04,66.05,6000.0,56.7417,56.7503,56.6988,56.7073,6000.0
2013-03-11 12:55:00,66.06,66.13,66.05,66.12,10400.0,56.7159,56.776,56.7073,56.7674,10400.0
2013-03-11 13:00:00,66.12,66.17,66.12,66.16,8500.0,56.7674,56.8104,56.7674,56.8018,8500.0
2013-03-11 13:05:00,66.15,66.16,66.13,66.16,7600.0,56.7932,56.8018,56.776,56.8018,7600.0
2013-03-11 13:10:00,66.16,66.19,66.15,66.16,12600.0,56.8018,56.8275,56.7932,56.8018,12600.0
2013-03-11 13:15:00,66.17,66.17,66.13,66.13,5600.0,56.8104,56.8104,56.776,56.776,5600.0
2013-03-11 13:20:00,66.13,66.15,66.12,66.13,8300.0,56.776,56.7932,56.7674,56.776,8300.0
2013-03-11 13:25:00,66.12,66.14,66.11,66.14,5600.0,56.7674,56.7846,56.7589,56.7846,5600.0
2013-03-11 13:30:00,66.15,66.15,66.1,66.1,4800.0,56.7932,56.7932,56.7503,56.7503,4800.0
2013-03-11 13:35:00,66.1,66.1,66.07,66.07,7800.0,56.7503,56.7503,56.7245,56.7245,7800.0
2013-03-11 13:40:00,66.08,66.09,66.02,66.02,6500.0,56.7331,56.7417,56.6816,56.6816,6500.0
2013-03-11 13:45:00,66.03,66.06,66.03,66.05,4200.0,56.6902,56.7159,56.6902,56.7073,4200.0
2013-03-11 13:50:00,66.05,66.06,66.02,66.02,3100.0,56.7073,56.7159,56.6816,56.6816,3100.0
2013-03-11 13:55:00,66.02,66.04,66.0,66.01,9700.0,56.6816,56.6988,56.6644,56.673,9700.0
2013-03-11 14:00:00,66.0,66.01,65.96,65.99,8200.0,56.6644,56.673,56.6301,56.6558,8200.0
2013-03-11 14:05:00,65.98,66.05,65.98,66.05,8800.0,56.6472,56.7073,56.6472,56.7073,8800.0
2013-03-11 14:10:00,66.05,66.08,66.04,66.08,9100.0,56.7073,56.7331,56.6988,56.7331,9100.0
2013-03-11 14:15:00,66.07,66.1,66.07,66.1,13500.0,56.7245,56.7503,56.7245,56.7503,13500.0
2013-03-11 14:20:00,66.1,66.12,66.1,66.12,6200.0,56.7503,56.7674,56.7503,56.7674,6200.0
2013-03-11 14:25:00,66.11,66.13,66.06,66.11,9100.0,56.7589,56.776,56.7159,56.7589,9100.0
2013-03-11 14:30:00,66.1,66.1,66.06,66.07,12700.0,56.7503,56.7503,56.7159,56.7245,12700.0
2013-03-11 14:35:00,66.06,66.1,66.05,66.09,9300.0,56.7159,56.7503,56.7073,56.7417,9300.0
2013-03-11 14:40:00,66.09,66.09,66.07,66.08,6700.0,56.7417,56.7417,56.7245,56.7331,6700.0
2013-03-11 14:45:00,66.07,66.15,66.07,66.12,44800.0,56.7245,56.7932,56.7245,56.7674,44800.0
2013-03-11 14:50:00,66.12,66.16,66.1,66.14,17000.0,56.7674,56.8018,56.7503,56.7846,17000.0
2013-03-11 14:55:00,66.13,66.15,66.13,66.14,12600.0,56.776,56.7932,56.776,56.7846,12600.0
2013-03-11 15:00:00,66.14,66.16,66.13,66.14,12600.0,56.7846,56.8018,56.776,56.7846,12600.0
2013-03-11 15:05:00,66.14,66.16,66.12,66.14,23200.0,56.7846,56.8018,56.7674,56.7846,23200.0
2013-03-11 15:10:00,66.14,66.14,66.11,66.13,6400.0,56.7846,56.7846,56.7589,56.776,6400.0
2013-03-11 15:15:00,66.13,66.19,66.12,66.19,14700.0,56.776,56.8275,56.7674,56.8275,14700.0
2013-03-11 15:20:00,66.19,66.19,66.16,66.16,16600.0,56.8275,56.8275,56.8018,56.8018,16600.0
2013-03-11 15:25:00,66.15,66.16,66.1,66.11,14700.0,56.7932,56.8018,56.7503,56.7589,14700.0
2013-03-11 15:30:00,66.12,66.12,66.07,66.07,15200.0,56.7674,56.7674,56.7245,56.7245,15200.0
2013-03-11 15:35:00,66.06,66.11,66.06,66.11,24700.0,56.7159,56.7589,56.7159,56.7589,24700.0
2013-03-11 15:40:00,66.1,66.16,66.1,66.15,26300.0,56.7503,56.8018,56.7503,56.7932,26300.0
2013-03-11 15:45:00,66.15,66.21,66.15,66.2,26700.0,56.7932,56.8447,56.7932,56.8361,26700.0
2013-03-11 15:50:00,66.2,66.2,66.12,66.14,54900.0,56.8361,56.8361,56.7674,56.7846,54900.0
2013-03-11 15:55:00,66.15,66.23,66.14,66.21,68700.0,56.7932,56.8619,56.7846,56.8447,68700.0
2013-03-12 09:30:00,65.89,66.16,65.85,65.97,26000.0,56.57,56.8018,56.5356,56.6387,26000.0
2013-03-12 09:35:00,65.97,66.06,65.95,66.05,7800.0,56.6387,56.7159,56.6215,56.7073,7800.0
2013-03-12 09:40:00,66.04,66.07,65.99,66.03,13500.0,56.6988,56.7245,56.6558,56.6902,13500.0
2013-03-12 09:45:00,66.03,66.05,65.98,66.04,13600.0,56.6902,56.7073,56.6472,56.6988,13600.0
2013-03-12 09:50:00,66.05,66.08,66.01,66.05,12900.0,56.7073,56.7331,56.673,56.7073,12900.0
2013-03-12 09:55:00,66.05,66.17,66.02,66.14,10900.0,56.7073,56.8104,56.6816,56.7846,10900.0
2013-03-12 10:00:00,66.19,66.31,66.19,66.27,12500.0,56.8275,56.9306,56.8275,56.8962,12500.0
2013-03-12 10:05:00,66.28,66.28,66.15,66.22,16300.0,56.9048,56.9048,56.7932,56.8533,16300.0
2013-03-12 10:10:00,66.22,66.39,66.22,66.33,21000.0,56.8533,56.9992,56.8533,56.9477,21000.0
2013-03-12 10:15:00,66.33,66.33,66.29,66.32,19000.0,56.9477,56.9477,56.9134,56.9391,19000.0
2013-03-12 10:20:00,66.31,66.33,66.28,66.3,8200.0,56.9306,56.9477,56.9048,56.922,8200.0
2013-03-12 10:25:00,66.3,66.35,66.28,66.29,12400.0,56.922,56.9649,56.9048,56.9134,12400.0
2013-03-12 10:30:00,66.29,66.33,66.27,66.3,10300.0,56.9134,56.9477,56.8962,56.922,10300.0
2013-03-12 10:35:00,66.27,66.34,66.27,66.33,7900.0,56.8962,56.9563,56.8962,56.9477,7900.0
2013-03-12 10:40:00,66.32,66.41,66.32,66.36,7000.0,56.9391,57.0164,56.9391,56.9735,7000.0
2013-03-12 10:45:00,66.36,66.37,66.29,66.31,8800.0,56.9735,56.9821,56.9134,56.9306,8800.0
2013-03-12 10:50:00,66.32,66.37,66.31,66.37,4300.0,56.9391,56.9821,56.9306,56.9821,4300.0
2013-03-12 10:55:00,66.39,66.45,66.39,66.39,9900.0,56.9992,57.0508,56.9992,56.9992,9900.0
2013-03-12 11:00:00,66.38,66.39,66.21,66.21,22600.0,56.9907,56.9992,56.8447,56.8447,22600.0
2013-03-12 11:05:00,66.21,66.31,66.16,66.31,14700.0,56.8447,56.9306,56.8018,56.9306,14700.0
2013-03-12 11:10:00,66.3,66.41,66.3,66.39,12900.0,56.922,57.0164,56.922,56.9992,12900.0
2013-03-12 11:15:00,66.38,66.42,66.36,66.39,11100.0,56.9907,57.025,56.9735,56.9992,11100.0
2013-03-12 11:20:00,66.39,66.4,66.35,66.37,6300.0,56.9992,57.0078,56.9649,56.9821,6300.0
2013-03-12 11:25:00,66.38,66.46,66.38,66.42,14100.0,56.9907,57.0593,56.9907,57.025,14100.0
2013-03-12 11:30:00,66.41,66.42,66.33,66.34,18100.0,57.0164,57.025,56.9477,56.9563,18100.0
2013-03-12 11:35:00,66.35,66.39,66.32,66.34,15500.0,56.9649,56.9992,56.9391,56.9563,15500.0
2013-03-12 11:40:00,66.31,66.31,66.22,66.25,17000.0,56.9306,56.9306,56.8533,56.879,17000.0
2013-03-12 11:45:00,66.25,66.29,66.19,66.27,15600.0,56.879,56.9134,56.8275,56.8962,15600.0
2013-03-12 11:50:00,66.27,66.3,66.25,66.3,10700.0,56.8962,56.922,56.879,56.922,10700.0
2013-03-12 11:55:00,66.3,66.38,66.3,66.38,19200.0,56.922,56.9907,56.922,56.9907,19200.0
2013-03-12 12:00:00,66.38,66.39,66.28,66.29,12800.0,56.9907,56.9992,56.9048,56.9134,12800.0
2013-03-12 12:05:00,66.29,66.29,66.23,66.27,4600.0,56.9134,56.9134,56.8619,56.8962,4600.0
2013-03-12 12:10:00,66.24,66.28,66.24,66.28,1700.0,56.8705,56.9048,56.8705,56.9048,1700.0
2013-03-12 12:15:00,66.29,66.33,66.28,66.31,5300.0,56.9134,56.9477,56.9048,56.9306,5300.0
2013-03-12 12:20:00,66.31,66.31,66.23,66.25,13400.0,56.9306,56.9306,56.8619,56.879,13400.0
2013-03-12 12:25:00,66.24,66.24,66.17,66.19,9400.0,56.8705,56.8705,56.8104,56.8275,9400.0
2013-03-12 12:30:00,66.2,66.23,66.2,66.22,5500.0,56.8361,56.8619,56.8361,56.8533,5500.0
2013-03-12 12:35:00,66.23,66.25,66.23,66.25,13400.0,56.8619,56.879,56.8619,56.879,13400.0
2013-03-12 12:40:00,66.25,66.28,66.23,66.28,13000.0,56.879,56.9048,56.8619,56.9048,13000.0
2013-03-12 12:45:00,66.28,66.39,66.28,66.36,16800.0,56.9048,56.9992,56.9048,56.9735,16800.0
2013-03-12 12:50:00,66.35,66.4,66.34,66.39,5600.0,56.9649,57.0078,56.9563,56.9992,5600.0
2013-03-12 12:55:00,66.38,66.42,66.38,66.4,3100.0,56.9907,57.025,56.9907,57.0078,3100.0
2013-03-12 13:00:00,66.4,66.43,66.4,66.41,4900.0,57.0078,57.0336,57.0078,57.0164,4900.0
2013-03-12 13:05:00,66.4,66.42,66.39,66.4,11800.0,57.0078,57.025,56.9992,57.0078,11800.0
2013-03-12 13:10:00,66.39,66.49,66.38,66.45,10500.0,56.9992,57.0851,56.9907,57.0508,10500.0
2013-03-12 13:15:00,66.45,66.49,66.45,66.48,5900.0,57.0508,57.0851,57.0508,57.0765,5900.0
2013-03-12 13:20:00,66.49,66.49,66.47,66.48,9800.0,57.0851,57.0851,57.0679,57.0765,9800.0
2013-03-12 13:25:00,66.49,66.53,66.49,66.51,9900.0,57.0851,57.1194,57.0851,57.1023,9900.0
2013-03-12 13:30:00,66.51,66.59,66.51,66.57,20900.0,57.1023,57.171,57.1023,57.1538,20900.0
2013-03-12 13:35:00,66.56,66.64,66.56,66.58,13400.0,57.1452,57.2139,57.1452,57.1624,13400.0
2013-03-12 13:40:00,66.59,66.68,66.57,66.66,11300.0,57.171,57.2482,57.1538,57.2311,11300.0
2013-03-12 13:45:00,66.66,66.66,66.59,66.61,16500.0,57.2311,57.2311,57.171,57.1881,16500.0
2013-03-12 13:50:00,66.62,66.65,66.56,66.56,6800.0,57.1967,57.2225,57.1452,57.1452,6800.0
2013-03-12 13:55:00,66.55,66.58,66.55,66.58,8300.0,57.1366,57.1624,57.1366,57.1624,8300.0
2013-03-12 14:00:00,66.58,66.62,66.58,66.61,15200.0,57.1624,57.1967,57.1624,57.1881,15200.0
2013-03-12 14:05:00,66.6,66.66,66.57,66.65,18000.0,57.1795,57.2311,57.1538,57.2225,18000.0
2013-03-12 14:10:00,66.65,66.65,66.53,66.57,15100.0,57.2225,57.2225,57.1194,57.1538,15100.0
2013-03-12 14:15:00,66.56,66.65,66.56,66.65,21700.0,57.1452,57.2225,57.1452,57.2225,21700.0
2013-03-12 14:20:00,66.65,66.65,66.54,66.58,8600.0,57.2225,57.2225,57.128,57.1624,8600.0
2013-03-12 14:25:00,66.59,66.61,66.55,66.55,14900.0,57.171,57.1881,57.1366,57.1366,14900.0
2013-03-12 14:30:00,66.55,66.57,66.52,66.53,7800.0,57.1366,57.1538,57.1109,57.1194,7800.0
2013-03-12 14:35:00,66.53,66.55,66.52,66.53,10300.0,57.1194,57.1366,57.1109,57.1194,10300.0
2013-03-12 14:40:00,66.55,66.6,66.55,66.57,8600.0,57.1366,57.1795,57.1366,57.1538,8600.0
2013-03-12 14:45:00,66.58,66.58,66.54,66.57,6300.0,57.1624,57.1624,57.128,57.1538,6300.0
2013-03-12 14:50:00,66.58,66.58,66.55,66.56,3000.0,57.1624,57.1624,57.1366,57.1452,3000.0
2013-03-12 14:55:00,66.55,66.57,66.51,66.52,10400.0,57.1366,57.1538,57.1023,57.1109,10400.0
2013-03-12 15:00:00,66.52,66.54,66.51,66.53,59700.0,57.1109,57.128,57.1023,57.1194,59700.0
2013-03-12 15:05:00,66.53,66.53,66.49,66.49,12500.0,57.1194,57.1194,57.0851,57.0851,12500.0
2013-03-12 15:10:00,66.5,66.6,66.5,66.59,21400.0,57.0937,57.1795,57.0937,57.171,21400.0
2013-03-12 15:15:00,66.59,66.67,66.58,66.67,14600.0,57.171,57.2396,57.1624,57.2396,14600.0
2013-03-12 15:20:00,66.66,66.77,66.65,66.76,26300.0,57.2311,57.3255,57.2225,57.3169,26300.0
2013-03-12 15:25:00,66.76,66.77,66.64,66.65,20700.0,57.3169,57.3255,57.2139,57.2225,20700.0
2013-03-12 15:30:00,66.65,66.66,66.6,66.6,15800.0,57.2225,57.2311,57.1795,57.1795,15800.0
2013-03-12 15:35:00,66.6,66.66,66.6,66.66,29000.0,57.1795,57.2311,57.1795,57.2311,29000.0
2013-03-12 15:40:00,66.66,66.74,66.66,66.73,30000.0,57.2311,57.2997,57.2311,57.2912,30000.0
2013-03-12 15:45:00,66.72,66.73,66.64,66.71,68100.0,57.2826,57.2912,57.2139,57.274,68100.0
2013-03-12 15:50:00,66.7,66.73,66.67,66.73,52100.0,57.2654,57.2912,57.2396,57.2912,52100.0
2013-03-12 15:55:00,66.72,66.79,66.71,66.78,74400.0,57.2826,57.3427,57.274,57.3341,74400.0
2013-03-13 09:30:00,66.71,66.73,66.5,66.56,17300.0,57.274,57.2912,57.0937,57.1452,17300.0
2013-03-13 09:35:00,66.54,66.57,66.38,66.39,14300.0,57.128,57.1538,56.9907,56.9992,14300.0
2013-03-13 09:40:00,66.38,66.4,66.17,66.24,15000.0,56.9907,57.0078,56.8104,56.8705,15000.0
2013-03-13 09:45:00,66.23,66.3,66.19,66.21,15700.0,56.8619,56.922,56.8275,56.8447,15700.0
2013-03-13 09:50:00,66.21,66.3,66.2,66.3,12600.0,56.8447,56.922,56.8361,56.922,12600.0
2013-03-13 09:55:00,66.3,66.36,66.24,66.36,10100.0,56.922,56.9735,56.8705,56.9735,10100.0
2013-03-13 10:00:00,66.36,66.39,66.28,66.31,18100.0,56.9735,56.9992,56.9048,56.9306,18100.0
2013-03-13 10:05:00,66.31,66.33,66.25,66.28,14100.0,56.9306,56.9477,56.879,56.9048,14100.0
2013-03-13 10:10:00,66.26,66.38,66.25,66.34,17000.0,56.8876,56.9907,56.879,56.9563,17000.0
2013-03-13 10:15:00,66.34,66.47,66.34,66.43,10400.0,56.9563,57.0679,56.9563,57.0336,10400.0
2013-03-13 10:20:00,66.43,66.45,66.4,66.42,9600.0,57.0336,57.0508,57.0078,57.025,9600.0
2013-03-13 10:25:00,66.41,66.44,66.38,66.38,14000.0,57.0164,57.0422,56.9907,56.9907,14000.0
2013-03-13 10:30:00,66.37,66.37,66.3,66.3,11500.0,56.9821,56.9821,56.922,56.922,11500.0
2013-03-13 10:35:00,66.3,66.37,66.3,66.34,17500.0,56.922,56.9821,56.922,56.9563,17500.0
2013-03-13 10:40:00,66.35,66.38,66.32,66.37,12300.0,56.9649,56.9907,56.9391,56.9821,12300.0
2013-03-13 10:45:00,66.37,66.44,66.37,66.38,11600.0,56.9821,57.0422,56.9821,56.9907,11600.0
2013-03-13 10:50:00,66.37,66.42,66.35,66.42,9200.0,56.9821,57.025,56.9649,57.025,9200.0
2013-03-13 10:55:00,66.41,66.45,66.37,66.44,15000.0,57.0164,57.0508,56.9821,57.0422,15000.0
2013-03-13 11:00:00,66.44,66.45,66.4,66.4,19400.0,57.0422,57.0508,57.0078,57.0078,19400.0
2013-03-13 11:05:00,66.4,66.46,66.37,66.45,17800.0,57.0078,57.0593,56.9821,57.0508,17800.0
2013-03-13 11:10:00,66.45,66.59,66.45,66.56,12000.0,57.0508,57.171,57.0508,57.1452,12000.0
2013-03-13 11:15:00,66.56,66.56,66.54,66.54,10000.0,57.1452,57.1452,57.128,57.128,10000.0
2013-03-13 11:20:00,66.54,66.54,66.45,66.47,16400.0,57.128,57.128,57.0508,57.0679,16400.0
2013-03-13 11:25:00,66.45,66.45,66.37,66.42,24500.0,57.0508,57.0508,56.9821,57.025,24500.0
2013-03-13 11:30:00,66.42,66.42,66.36,66.39,10200.0,57.025,57.025,56.9735,56.9992,10200.0
2013-03-13 11:35:00,66.4,66.48,66.4,66.43,13300.0,57.0078,57.0765,57.0078,57.0336,13300.0
2013-03-13 11:40:00,66.43,66.43,66.4,66.4,9600.0,57.0336,57.0336,57.0078,57.0078,9600.0
2013-03-13 11:45:00,66.4,66.41,66.37,66.39,13300.0,57.0078,57.0164,56.9821,56.9992,13300.0
2013-03-13 11:50:00,66.39,66.39,66.37,66.39,6900.0,56.9992,56.9992,56.9821,56.9992,6900.0
2013-03-13 11:55:00,66.38,66.39,66.36,66.36,10000.0,56.9907,56.9992,56.9735,56.9735,10000.0
2013-03-13 12:00:00,66.36,66.38,66.34,66.34,8200.0,56.9735,56.9907,56.9563,56.9563,8200.0
2013-03-13 12:05:00,66.33,66.38,66.33,66.38,13400.0,56.9477,56.9907,56.9477,56.9907,13400.0
2013-03-13 12:10:00,66.38,66.38,66.36,66.37,11900.0,56.9907,56.9907,56.9735,56.9821,11900.0
2013-03-13 12:15:00,66.38,66.38,66.37,66.37,6500.0,56.9907,56.9907,56.9821,56.9821,6500.0
2013-03-13 12:20:00,66.37,66.38,66.37,66.37,5900.0,56.9821,56.9907,56.9821,56.9821,5900.0
2013-03-13 12:25:00,66.37,66.46,66.35,66.46,28800.0,56.9821,57.0593,56.9649,57.0593,28800.0
2013-03-13 12:30:00,66.46,66.48,66.43,66.48,11500.0,57.0593,57.0765,57.0336,57.0765,11500.0
2013-03-13 12:35:00,66.49,66.56,66.48,66.56,9100.0,57.0851,57.1452,57.0765,57.1452,9100.0
2013-03-13 12:40:00,66.56,66.59,66.56,66.59,9400.0,57.1452,57.171,57.1452,57.171,9400.0
2013-03-13 12:45:00,66.58,66.64,66.51,66.58,37400.0,57.1624,57.2139,57.1023,57.1624,37400.0
2013-03-13 12:50:00,66.58,66.6,66.55,66.56,4600.0,57.1624,57.1795,57.1366,57.1452,4600.0
2013-03-13 12:55:00,66.56,66.61,66.56,66.57,5800.0,57.1452,57.1881,57.1452,57.1538,5800.0
2013-03-13 13:00:00,66.58,66.58,66.52,66.54,9800.0,57.1624,57.1624,57.1109,57.128,9800.0
2013-03-13 13:05:00,66.55,66.59,66.55,66.57,13000.0,57.1366,57.171,57.1366,57.1538,13000.0
2013-03-13 13:10:00,66.57,66.58,66.53,66.53,8500.0,57.1538,57.1624,57.1194,57.1194,8500.0
2013-03-13 13:15:00,66.54,66.57,66.54,66.55,8200.0,57.128,57.1538,57.128,57.1366,8200.0
2013-03-13 13:20:00,66.54,66.57,66.54,66.55,12500.0,57.128,57.1538,57.128,57.1366,12500.0
2013-03-13 13:25:00,66.55,66.56,66.54,66.55,9900.0,57.1366,57.1452,57.128,57.1366,9900.0
2013-03-13 13:30:00,66.54,66.55,66.54,66.55,5600.0,57.128,57.1366,57.128,57.1366,5600.0
2013-03-13 13:35:00,66.55,66.56,66.54,66.54,6900.0,57.1366,57.1452,57.128,57.128,6900.0
2013-03-13 13:40:00,66.55,66.58,66.54,66.56,9400.0,57.1366,57.1624,57.128,57.1452,9400.0
2013-03-13 13:45:00,66.56,66.61,66.56,66.59,10600.0,57.1452,57.1881,57.1452,57.171,10600.0
2013-03-13 13:50:00,66.6,66.6,66.58,66.58,2800.0,57.1795,57.1795,57.1624,57.1624,2800.0
2013-03-13 13:55:00,66.57,66.59,66.57,66.59,5200.0,57.1538,57.171,57.1538,57.171,5200.0
2013-03-13 14:00:00,66.59,66.59,66.58,66.58,2800.0,57.171,57.171,57.1624,57.1624,2800.0
2013-03-13 14:05:00,66.59,66.59,66.57,66.57,11900.0,57.171,57.171,57.1538,57.1538,11900.0
2013-03-13 14:10:00,66.58,66.59,66.56,66.59,7700.0,57.1624,57.171,57.1452,57.171,7700.0
2013-03-13 14:15:00,66.59,66.59,66.5,66.5,14900.0,57.171,57.171,57.0937,57.0937,14900.0
2013-03-13 14:20:00,66.51,66.51,66.48,66.48,11300.0,57.1023,57.1023,57.0765,57.0765,11300.0
2013-03-13 14:25:00,66.49,66.59,66.49,66.59,16100.0,57.0851,57.171,57.0851,57.171,16100.0
2013-03-13 14:30:00,66.6,66.61,66.58,66.6,5400.0,57.1795,57.1881,57.1624,57.1795,5400.0
2013-03-13 14:35:00,66.59,66.61,66.59,66.61,7000.0,57.171,57.1881,57.171,57.1881,7000.0
2013-03-13 14:40:00,66.6,66.6,66.54,66.55,12700.0,57.1795,57.1795,57.128,57.1366,12700.0
2013-03-13 14:45:00,66.56,66.58,66.56,66.58,5500.0,57.1452,57.1624,57.1452,57.1624,5500.0
2013-03-13 14:50:00,66.58,66.58,66.55,66.56,9300.0,57.1624,57.1624,57.1366,57.1452,9300.0
2013-03-13 14:55:00,66.58,66.59,66.57,66.59,7400.0,57.1624,57.171,57.1538,57.171,7400.0
2013-03-13 15:00:00,66.59,66.62,66.59,66.59,12400.0,57.171,57.1967,57.171,57.171,12400.0
2013-03-13 15:05:00,66.59,66.59,66.56,66.58,20000.0,57.171,57.171,57.1452,57.1624,20000.0
2013-03-13 15:10:00,66.58,66.65,66.58,66.6,13200.0,57.1624,57.2225,57.1624,57.1795,13200.0
2013-03-13 15:15:00,66.61,66.62,66.6,66.61,13000.0,57.1881,57.1967,57.1795,57.1881,13000.0
2013-03-13 15:20:00,66.62,66.66,66.62,66.66,12300.0,57.1967,57.2311,57.1967,57.2311,12300.0
2013-03-13 15:25:00,66.66,66.68,66.65,66.66,10600.0,57.2311,57.2482,57.2225,57.2311,10600.0
2013-03-13 15:30:00,66.67,66.67,66.62,66.62,30700.0,57.2396,57.2396,57.1967,57.1967,30700.0
2013-03-13 15:35:00,66.63,66.65,66.61,66.62,23200.0,57.2053,57.2225,57.1881,57.1967,23200.0
2013-03-13 15:40:00,66.62,66.63,66.62,66.62,13400.0,57.1967,57.2053,57.1967,57.1967,13400.0
2013-03-13 15:45:00,66.63,66.65,66.59,66.61,39600.0,57.2053,57.2225,57.171,57.1881,39600.0
2013-03-13 15:50:00,66.62,66.7,66.61,66.69,62700.0,57.1967,57.2654,57.1881,57.2568,62700.0
2013-03-13 15:55:00,66.69,66.7,66.66,66.67,66800.0,57.2568,57.2654,57.2311,57.2396,66800.0
2013-03-14 09:30:00,66.91,66.91,66.48,66.48,30600.0,57.4457,57.4457,57.0765,57.0765,30600.0
2013-03-14 09:35:00,66.45,66.79,66.39,66.75,29900.0,57.0508,57.3427,56.9992,57.3083,29900.0
2013-03-14 09:40:00,66.75,66.75,66.66,66.67,13200.0,57.3083,57.3083,57.2311,57.2396,13200.0
2013-03-14 09:45:00,66.67,66.69,66.56,66.57,12500.0,57.2396,57.2568,57.1452,57.1538,12500.0
2013-03-14 09:50:00,66.59,66.62,66.55,66.59,9900.0,57.171,57.1967,57.1366,57.171,9900.0
2013-03-14 09:55:00,66.59,66.59,66.55,66.57,9500.0,57.171,57.171,57.1366,57.1538,9500.0
2013-03-14 10:00:00,66.57,66.63,66.56,66.62,18600.0,57.1538,57.2053,57.1452,57.1967,18600.0
2013-03-14 10:05:00,66.62,66.62,66.53,66.53,12600.0,57.1967,57.1967,57.1194,57.1194,12600.0
2013-03-14 10:10:00,66.54,66.55,66.45,66.5,17700.0,57.128,57.1366,57.0508,57.0937,17700.0
2013-03-14 10:15:00,66.5,66.5,66.46,66.46,8600.0,57.0937,57.0937,57.0593,57.0593,8600.0
2013-03-14 10:20:00,66.48,66.48,66.34,66.34,10300.0,57.0765,57.0765,56.9563,56.9563,10300.0
2013-03-14 10:25:00,66.35,66.38,66.29,66.32,13700.0,56.9649,56.9907,56.9134,56.9391,13700.0
2013-03-14 10:30:00,66.33,66.34,66.3,66.34,20400.0,56.9477,56.9563,56.922,56.9563,20400.0
2013-03-14 10:35:00,66.35,66.38,66.33,66.38,21000.0,56.9649,56.9907,56.9477,56.9907,21000.0
2013-03-14 10:40:00,66.4,66.43,66.37,66.43,16200.0,57.0078,57.0336,56.9821,57.0336,16200.0
2013-03-14 10:45:00,66.43,66.52,66.43,66.48,6600.0,57.0336,57.1109,57.0336,57.0765,6600.0
2013-03-14 10:50:00,66.5,66.53,66.49,66.53,10300.0,57.0937,57.1194,57.0851,57.1194,10300.0
2013-03-14 10:55:00,66.53,66.56,66.49,66.5,4800.0,57.1194,57.1452,57.0851,57.0937,4800.0
2013-03-14 11:00:00,66.52,66.57,66.51,66.51,14400.0,57.1109,57.1538,57.1023,57.1023,14400.0
2013-03-14 11:05:00,66.52,66.55,66.45,66.45,22500.0,57.1109,57.1366,57.0508,57.0508,22500.0
2013-03-14 11:10:00,66.45,66.52,66.44,66.46,45200.0,57.0508,57.1109,57.0422,57.0593,45200.0
2013-03-14 11:15:00,66.47,66.5,66.46,66.49,12800.0,57.0679,57.0937,57.0593,57.0851,12800.0
2013-03-14 11:20:00,66.49,66.55,66.49,66.55,4400.0,57.0851,57.1366,57.0851,57.1366,4400.0
2013-03-14 11:25:00,66.54,66.57,66.53,66.56,10500.0,57.128,57.1538,57.1194,57.1452,10500.0
2013-03-14 11:30:00,66.56,66.62,66.55,66.62,8100.0,57.1452,57.1967,57.1366,57.1967,8100.0
2013-03-14 11:35:00,66.63,66.65,66.62,66.63,6100.0,57.2053,57.2225,57.1967,57.2053,6100.0
2013-03-14 11:40:00,66.64,66.64,66.6,66.61,7000.0,57.2139,57.2139,57.1795,57.1881,7000.0
2013-03-14 11:45:00,66.61,66.71,66.6,66.71,19500.0,57.1881,57.274,57.1795,57.274,19500.0
2013-03-14 11:50:00,66.71,66.77,66.7,66.76,9600.0,57.274,57.3255,57.2654,57.3169,9600.0
2013-03-14 11:55:00,66.76,66.76,66.74,66.76,3800.0,57.3169,57.3169,57.2997,57.3169,3800.0
2013-03-14 12:00:00,66.75,66.78,66.75,66.77,5700.0,57.3083,57.3341,57.3083,57.3255,5700.0
2013-03-14 12:05:00,66.77,66.79,66.76,66.78,9000.0,57.3255,57.3427,57.3169,57.3341,9000.0
2013-03-14 12:10:00,66.79,66.81,66.77,66.78,11000.0,57.3427,57.3598,57.3255,57.3341,11000.0
2013-03-14 12:15:00,66.78,66.84,66.78,66.83,7300.0,57.3341,57.3856,57.3341,57.377,7300.0
2013-03-14 12:20:00,66.84,66.86,66.83,66.85,11500.0,57.3856,57.4028,57.377,57.3942,11500.0
2013-03-14 12:25:00,66.84,66.88,66.83,66.85,6800.0,57.3856,57.4199,57.377,57.3942,6800.0
2013-03-14 12:30:00,66.85,66.9,66.84,66.9,9400.0,57.3942,57.4371,57.3856,57.4371,9400.0
2013-03-14 12:35:00,66.9,66.92,66.89,66.91,10400.0,57.4371,57.4543,57.4285,57.4457,10400.0
2013-03-14 12:40:00,66.9,66.91,66.87,66.88,8100.0,57.4371,57.4457,57.4113,57.4199,8100.0
2013-03-14 12:45:00,66.88,66.89,66.85,66.86,4400.0,57.4199,57.4285,57.3942,57.4028,4400.0
2013-03-14 12:50:00,66.86,66.87,66.85,66.86,5800.0,57.4028,57.4113,57.3942,57.4028,5800.0
2013-03-14 12:55:00,66.86,66.88,66.83,66.87,8900.0,57.4028,57.4199,57.377,57.4113,8900.0
2013-03-14 13:00:00,66.87,66.92,66.87,66.92,6000.0,57.4113,57.4543,57.4113,57.4543,6000.0
2013-03-14 13:05:00,66.92,66.92,66.87,66.88,5700.0,57.4543,57.4543,57.4113,57.4199,5700.0
2013-03-14 13:10:00,66.87,66.9,66.83,66.84,18400.0,57.4113,57.4371,57.377,57.3856,18400.0
2013-03-14 13:15:00,66.82,66.83,66.79,66.8,7800.0,57.3684,57.377,57.3427,57.3513,7800.0
2013-03-14 13:20:00,66.79,66.79,66.73,66.73,6000.0,57.3427,57.3427,57.2912,57.2912,6000.0
2013-03-14 13:25:00,66.73,66.75,66.7,66.7,9400.0,57.2912,57.3083,57.2654,57.2654,9400.0
2013-03-14 13:30:00,66.69,66.69,66.65,66.67,8900.0,57.2568,57.2568,57.2225,57.2396,8900.0
2013-03-14 13:35:00,66.67,66.67,66.63,66.66,11200.0,57.2396,57.2396,57.2053,57.2311,11200.0
2013-03-14 13:40:00,66.67,66.7,66.67,66.7,5700.0,57.2396,57.2654,57.2396,57.2654,5700.0
2013-03-14 13:45:00,66.71,66.75,66.7,66.75,6200.0,57.274,57.3083,57.2654,57.3083,6200.0
2013-03-14 13:50:00,66.75,66.77,66.7,66.71,9600.0,57.3083,57.3255,57.2654,57.274,9600.0
2013-03-14 13:55:00,66.7,66.72,66.66,66.68,10000.0,57.2654,57.2826,57.2311,57.2482,10000.0
2013-03-14 14:00:00,66.68,66.76,66.68,66.75,4200.0,57.2482,57.3169,57.2482,57.3083,4200.0
2013-03-14 14:05:00,66.76,66.76,66.72,66.76,8500.0,57.3169,57.3169,57.2826,57.3169,8500.0
2013-03-14 14:10:00,66.76,66.78,66.76,66.76,6100.0,57.3169,57.3341,57.3169,57.3169,6100.0
2013-03-14 14:15:00,66.75,66.75,66.7,66.74,5900.0,57.3083,57.3083,57.2654,57.2997,5900.0
2013-03-14 14:20:00,66.74,66.79,66.74,66.75,7400.0,57.2997,57.3427,57.2997,57.3083,7400.0
2013-03-14 14:25:00,66.75,66.77,66.73,66.75,4900.0,57.3083,57.3255,57.2912,57.3083,4900.0
2013-03-14 14:30:00,66.75,66.79,66.69,66.69,10900.0,57.3083,57.3427,57.2568,57.2568,10900.0
2013-03-14 14:35:00,66.69,66.69,66.66,66.66,6900.0,57.2568,57.2568,57.2311,57.2311,6900.0
2013-03-14 14:40:00,66.66,66.68,66.66,66.68,7100.0,57.2311,57.2482,57.2311,57.2482,7100.0
2013-03-14 14:45:00,66.68,66.68,66.63,66.63,14800.0,57.2482,57.2482,57.2053,57.2053,14800.0
2013-03-14 14:50:00,66.64,66.68,66.64,66.68,9300.0,57.2139,57.2482,57.2139,57.2482,9300.0
2013-03-14 14:55:00,66.67,66.7,66.67,66.68,16500.0,57.2396,57.2654,57.2396,57.2482,16500.0
2013-03-14 15:00:00,66.68,66.7,66.67,66.68,16000.0,57.2482,57.2654,57.2396,57.2482,16000.0
2013-03-14 15:05:00,66.69,66.69,66.67,66.68,13500.0,57.2568,57.2568,57.2396,57.2482,13500.0
2013-03-14 15:10:00,66.69,66.69,66.67,66.68,9300.0,57.2568,57.2568,57.2396,57.2482,9300.0
2013-03-14 15:15:00,66.68,66.69,66.67,66.69,9200.0,57.2482,57.2568,57.2396,57.2568,9200.0
2013-03-14 15:20:00,66.68,66.73,66.67,66.73,12600.0,57.2482,57.2912,57.2396,57.2912,12600.0
2013-03-14 15:25:00,66.73,66.73,66.68,66.69,13900.0,57.2912,57.2912,57.2482,57.2568,13900.0
2013-03-14 15:30:00,66.7,66.75,66.7,66.72,17700.0,57.2654,57.3083,57.2654,57.2826,17700.0
2013-03-14 15:35:00,66.73,66.78,66.72,66.75,21600.0,57.2912,57.3341,57.2826,57.3083,21600.0
2013-03-14 15:40:00,66.75,66.81,66.75,66.8,20100.0,57.3083,57.3598,57.3083,57.3513,20100.0
2013-03-14 15:45:00,66.8,66.82,66.74,66.74,38300.0,57.3513,57.3684,57.2997,57.2997,38300.0
2013-03-14 15:50:00,66.75,66.78,66.75,66.76,24000.0,57.3083,57.3341,57.3083,57.3169,24000.0
2013-03-14 15:55:00,66.77,66.81,66.74,66.78,84700.0,57.3255,57.3598,57.2997,57.3341,84700.0
2013-03-15 09:30:00,66.58,66.72,66.32,66.4,396600.0,57.1624,57.2826,56.9391,57.0078,396600.0
2013-03-15 09:35:00,66.4,66.46,66.06,66.11,16500.0,57.0078,57.0593,56.7159,56.7589,16500.0
2013-03-15 09:40:00,66.09,66.14,66.01,66.05,13900.0,56.7417,56.7846,56.673,56.7073,13900.0
2013-03-15 09:45:00,66.06,66.09,66.0,66.08,20900.0,56.7159,56.7417,56.6644,56.7331,20900.0
2013-03-15 09:50:00,66.09,66.12,65.91,65.92,25300.0,56.7417,56.7674,56.5871,56.5957,25300.0
2013-03-15 09:55:00,65.93,65.99,65.77,65.78,29800.0,56.6043,56.6558,56.4669,56.4755,29800.0
2013-03-15 10:00:00,65.78,65.8,65.77,65.77,29600.0,56.4755,56.4927,56.4669,56.4669,29600.0
2013-03-15 10:05:00,65.76,65.88,65.75,65.86,56300.0,56.4584,56.5614,56.4498,56.5442,56300.0
2013-03-15 10:10:00,65.86,65.94,65.84,65.91,23700.0,56.5442,56.6129,56.527,56.5871,23700.0
2013-03-15 10:15:00,65.92,65.99,65.9,65.99,7700.0,56.5957,56.6558,56.5786,56.6558,7700.0
2013-03-15 10:20:00,66.0,66.04,66.0,66.01,12900.0,56.6644,56.6988,56.6644,56.673,12900.0
2013-03-15 10:25:00,66.02,66.03,66.0,66.03,12500.0,56.6816,56.6902,56.6644,56.6902,12500.0
2013-03-15 10:30:00,66.03,66.1,66.02,66.08,11500.0,56.6902,56.7503,56.6816,56.7331,11500.0
2013-03-15 10:35:00,66.09,66.17,66.09,66.17,13600.0,56.7417,56.8104,56.7417,56.8104,13600.0
2013-03-15 10:40:00,66.17,66.28,66.17,66.27,21400.0,56.8104,56.9048,56.8104,56.8962,21400.0
2013-03-15 10:45:00,66.28,66.28,66.25,66.28,19400.0,56.9048,56.9048,56.879,56.9048,19400.0
2013-03-15 10:50:00,66.28,66.29,66.24,66.27,13800.0,56.9048,56.9134,56.8705,56.8962,13800.0
2013-03-15 10:55:00,66.26,66.27,66.18,66.21,8600.0,56.8876,56.8962,56.8189,56.8447,8600.0
2013-03-15 11:00:00,66.19,66.22,66.16,66.21,6900.0,56.8275,56.8533,56.8018,56.8447,6900.0
2013-03-15 11:05:00,66.21,66.23,66.19,66.2,6200.0,56.8447,56.8619,56.8275,56.8361,6200.0
2013-03-15 11:10:00,66.2,66.28,66.2,66.28,4200.0,56.8361,56.9048,56.8361,56.9048,4200.0
2013-03-15 11:15:00,66.28,66.31,66.25,66.31,5000.0,56.9048,56.9306,56.879,56.9306,5000.0
2013-03-15 11:20:00,66.3,66.37,66.28,66.36,8400.0,56.922,56.9821,56.9048,56.9735,8400.0
2013-03-15 11:25:00,66.37,66.37,66.29,66.29,11500.0,56.9821,56.9821,56.9134,56.9134,11500.0
2013-03-15 11:30:00,66.3,66.3,66.26,66.3,8400.0,56.922,56.922,56.8876,56.922,8400.0
2013-03-15 11:35:00,66.3,66.31,66.28,66.28,3600.0,56.922,56.9306,56.9048,56.9048,3600.0
2013-03-15 11:40:00,66.28,66.28,66.18,66.18,11700.0,56.9048,56.9048,56.8189,56.8189,11700.0
2013-03-15 11:45:00,66.18,66.2,66.17,66.17,5300.0,56.8189,56.8361,56.8104,56.8104,5300.0
2013-03-15 11:50:00,66.15,66.2,66.14,66.2,8500.0,56.7932,56.8361,56.7846,56.8361,8500.0
2013-03-15 11:55:00,66.2,66.2,66.16,66.18,4300.0,56.8361,56.8361,56.8018,56.8189,4300.0
2013-03-15 12:00:00,66.18,66.2,66.17,66.2,2000.0,56.8189,56.8361,56.8104,56.8361,2000.0
2013-03-15 12:05:00,66.19,66.2,66.19,66.2,7800.0,56.8275,56.8361,56.8275,56.8361,7800.0
2013-03-15 12:10:00,66.19,66.2,66.18,66.18,3300.0,56.8275,56.8361,56.8189,56.8189,3300.0
2013-03-15 12:15:00,66.17,66.17,66.11,66.15,5900.0,56.8104,56.8104,56.7589,56.7932,5900.0
2013-03-15 12:20:00,66.14,66.19,66.1,66.1,34900.0,56.7846,56.8275,56.7503,56.7503,34900.0
2013-03-15 12:25:00,66.1,66.1,66.07,66.07,29500.0,56.7503,56.7503,56.7245,56.7245,29500.0
2013-03-15 12:30:00,66.07,66.14,66.06,66.13,13200.0,56.7245,56.7846,56.7159,56.776,13200.0
2013-03-15 12:35:00,66.14,66.16,66.13,66.13,8800.0,56.7846,56.8018,56.776,56.776,8800.0
2013-03-15 12:40:00,66.14,66.18,66.14,66.18,4600.0,56.7846,56.8189,56.7846,56.8189,4600.0
2013-03-15 12:45:00,66.19,66.2,66.19,66.19,7000.0,56.8275,56.8361,56.8275,56.8275,7000.0
2013-03-15 12:50:00,66.19,66.19,66.14,66.15,9200.0,56.8275,56.8275,56.7846,56.7932,9200.0
2013-03-15 12:55:00,66.14,66.17,66.13,66.13,6300.0,56.7846,56.8104,56.776,56.776,6300.0
2013-03-15 13:00:00,66.13,66.16,66.09,66.12,64500.0,56.776,56.8018,56.7417,56.7674,64500.0
2013-03-15 13:05:00,66.12,66.13,66.1,66.1,4000.0,56.7674,56.776,56.7503,56.7503,4000.0
2013-03-15 13:10:00,66.1,66.12,66.1,66.11,8600.0,56.7503,56.7674,56.7503,56.7589,8600.0
2013-03-15 13:15:00,66.11,66.11,65.9,66.0,62300.0,56.7589,56.7589,56.5786,56.6644,62300.0
2013-03-15 13:20:00,66.02,66.07,65.98,66.06,18900.0,56.6816,56.7245,56.6472,56.7159,18900.0
2013-03-15 13:25:00,66.06,66.09,66.06,66.07,10300.0,56.7159,56.7417,56.7159,56.7245,10300.0
2013-03-15 13:30:00,66.08,66.1,66.05,66.09,10100.0,56.7331,56.7503,56.7073,56.7417,10100.0
2013-03-15 13:35:00,66.1,66.12,66.09,66.09,10700.0,56.7503,56.7674,56.7417,56.7417,10700.0
2013-03-15 13:40:00,66.1,66.15,66.1,66.12,9400.0,56.7503,56.7932,56.7503,56.7674,9400.0
2013-03-15 13:45:00,66.12,66.12,66.11,66.11,3000.0,56.7674,56.7674,56.7589,56.7589,3000.0
2013-03-15 13:50:00,66.11,66.12,66.09,66.1,2700.0,56.7589,56.7674,56.7417,56.7503,2700.0
2013-03-15 13:55:00,66.09,66.1,66.09,66.09,1100.0,56.7417,56.7503,56.7417,56.7417,1100.0
2013-03-15 14:00:00,66.09,66.1,66.05,66.05,9300.0,56.7417,56.7503,56.7073,56.7073,9300.0
2013-03-15 14:05:00,66.05,66.05,65.94,65.96,32300.0,56.7073,56.7073,56.6129,56.6301,32300.0
2013-03-15 14:10:00,65.96,66.0,65.96,65.99,19500.0,56.6301,56.6644,56.6301,56.6558,19500.0
2013-03-15 14:15:00,66.0,66.03,65.97,65.98,12300.0,56.6644,56.6902,56.6387,56.6472,12300.0
2013-03-15 14:20:00,65.99,65.99,65.95,65.97,7700.0,56.6558,56.6558,56.6215,56.6387,7700.0
2013-03-15 14:25:00,65.97,65.98,65.9,65.9,10100.0,56.6387,56.6472,56.5786,56.5786,10100.0
2013-03-15 14:30:00,65.9,65.93,65.88,65.88,10500.0,56.5786,56.6043,56.5614,56.5614,10500.0
2013-03-15 14:35:00,65.89,65.89,65.78,65.78,23600.0,56.57,56.57,56.4755,56.4755,23600.0
2013-03-15 14:40:00,65.78,65.82,65.77,65.81,26400.0,56.4755,56.5099,56.4669,56.5013,26400.0
2013-03-15 14:45:00,65.81,65.81,65.75,65.76,20400.0,56.5013,56.5013,56.4498,56.4584,20400.0
2013-03-15 14:50:00,65.75,65.76,65.72,65.74,24500.0,56.4498,56.4584,56.424,56.4412,24500.0
2013-03-15 14:55:00,65.75,65.77,65.73,65.76,26400.0,56.4498,56.4669,56.4326,56.4584,26400.0
2013-03-15 15:00:00,65.76,65.84,65.75,65.84,19400.0,56.4584,56.527,56.4498,56.527,19400.0
2013-03-15 15:05:00,65.86,65.94,65.85,65.94,16800.0,56.5442,56.6129,56.5356,56.6129,16800.0
2013-03-15 15:10:00,65.94,65.97,65.92,65.92,23400.0,56.6129,56.6387,56.5957,56.5957,23400.0
2013-03-15 15:15:00,65.93,65.94,65.89,65.9,20200.0,56.6043,56.6129,56.57,56.5786,20200.0
2013-03-15 15:20:00,65.91,65.92,65.83,65.84,19000.0,56.5871,56.5957,56.5185,56.527,19000.0
2013-03-15 15:25:00,65.84,65.87,65.83,65.87,10100.0,56.527,56.5528,56.5185,56.5528,10100.0
2013-03-15 15:30:00,65.87,65.89,65.86,65.88,29100.0,56.5528,56.57,56.5442,56.5614,29100.0
2013-03-15 15:35:00,65.88,65.96,65.87,65.96,23700.0,56.5614,56.6301,56.5528,56.6301,23700.0
2013-03-15 15:40:00,65.97,65.97,65.93,65.94,24500.0,56.6387,56.6387,56.6043,56.6129,24500.0
2013-03-15 15:45:00,65.94,65.94,65.9,65.93,34000.0,56.6129,56.6129,56.5786,56.6043,34000.0
2013-03-15 15:50:00,65.93,65.95,65.9,65.92,28800.0,56.6043,56.6215,56.5786,56.5957,28800.0
2013-03-15 15:55:00,65.92,65.94,65.89,65.94,65400.0,56.5957,56.6129,56.57,56.6129,65400.0
2013-03-18 09:30:00,65.43,65.43,64.52,64.59,93100.0,56.175,56.175,55.3938,55.4539,93100.0
2013-03-18 09:35:00,64.59,65.01,64.43,64.89,115500.0,55.4539,55.8144,55.3165,55.7114,115500.0
2013-03-18 09:40:00,64.9,65.01,64.87,64.97,57200.0,55.72,55.8144,55.6942,55.7801,57200.0
2013-03-18 09:45:00,64.97,65.34,64.97,65.29,22100.0,55.7801,56.0978,55.7801,56.0548,22100.0
2013-03-18 09:50:00,65.29,65.29,65.09,65.09,25700.0,56.0548,56.0548,55.8831,55.8831,25700.0
2013-03-18 09:55:00,65.1,65.13,64.89,64.91,60800.0,55.8917,55.9175,55.7114,55.7286,60800.0
2013-03-18 10:00:00,64.9,65.06,64.87,64.89,46900.0,55.72,55.8574,55.6942,55.7114,46900.0
2013-03-18 10:05:00,64.89,65.0,64.88,64.98,19900.0,55.7114,55.8059,55.7028,55.7887,19900.0
2013-03-18 10:10:00,64.97,65.03,64.96,64.98,26500.0,55.7801,55.8316,55.7715,55.7887,26500.0
2013-03-18 10:15:00,64.99,65.01,64.9,65.0,25900.0,55.7973,55.8144,55.72,55.8059,25900.0
2013-03-18 10:20:00,64.99,65.01,64.87,64.9,29500.0,55.7973,55.8144,55.6942,55.72,29500.0
2013-03-18 10:25:00,64.9,65.0,64.89,64.94,29100.0,55.72,55.8059,55.7114,55.7543,29100.0
2013-03-18 10:30:00,64.95,64.99,64.94,64.97,24600.0,55.7629,55.7973,55.7543,55.7801,24600.0
2013-03-18 10:35:00,64.96,64.99,64.84,64.91,32200.0,55.7715,55.7973,55.6685,55.7286,32200.0
2013-03-18 10:40:00,64.9,64.97,64.89,64.92,21700.0,55.72,55.7801,55.7114,55.7372,21700.0
2013-03-18 10:45:00,64.92,64.97,64.88,64.94,20300.0,55.7372,55.7801,55.7028,55.7543,20300.0
2013-03-18 10:50:00,64.95,64.96,64.92,64.93,16400.0,55.7629,55.7715,55.7372,55.7458,16400.0
2013-03-18 10:55:00,64.91,64.94,64.88,64.89,15500.0,55.7286,55.7543,55.7028,55.7114,15500.0
2013-03-18 11:00:00,64.88,64.95,64.86,64.92,19500.0,55.7028,55.7629,55.6857,55.7372,19500.0
2013-03-18 11:05:00,64.92,64.92,64.84,64.88,17200.0,55.7372,55.7372,55.6685,55.7028,17200.0
2013-03-18 11:10:00,64.89,64.92,64.86,64.86,18500.0,55.7114,55.7372,55.6857,55.6857,18500.0
2013-03-18 11:15:00,64.86,64.88,64.81,64.82,25800.0,55.6857,55.7028,55.6427,55.6513,25800.0
2013-03-18 11:20:00,64.83,64.85,64.78,64.83,27300.0,55.6599,55.6771,55.617,55.6599,27300.0
2013-03-18 11:25:00,64.84,64.86,64.77,64.78,21800.0,55.6685,55.6857,55.6084,55.617,21800.0
2013-03-18 11:30:00,64.78,64.83,64.74,64.76,17100.0,55.617,55.6599,55.5826,55.5998,17100.0
2013-03-18 11:35:00,64.75,64.79,64.75,64.75,19200.0,55.5912,55.6256,55.5912,55.5912,19200.0
2013-03-18 11:40:00,64.74,64.89,64.68,64.85,31600.0,55.5826,55.7114,55.5311,55.6771,31600.0
2013-03-18 11:45:00,64.86,64.96,64.86,64.94,16300.0,55.6857,55.7715,55.6857,55.7543,16300.0
2013-03-18 11:50:00,64.94,64.97,64.89,64.95,16900.0,55.7543,55.7801,55.7114,55.7629,16900.0
2013-03-18 11:55:00,64.95,65.05,64.95,65.0,24200.0,55.7629,55.8488,55.7629,55.8059,24200.0
2013-03-18 12:00:00,65.0,65.02,64.97,64.97,18700.0,55.8059,55.823,55.7801,55.7801,18700.0
2013-03-18 12:05:00,64.97,64.99,64.96,64.96,17400.0,55.7801,55.7973,55.7715,55.7715,17400.0
2013-03-18 12:10:00,64.97,65.0,64.89,64.97,16600.0,55.7801,55.8059,55.7114,55.7801,16600.0
2013-03-18 12:15:00,64.97,65.07,64.97,65.05,17800.0,55.7801,55.866,55.7801,55.8488,17800.0
2013-03-18 12:20:00,65.04,65.16,65.04,65.16,8400.0,55.8402,55.9432,55.8402,55.9432,8400.0
2013-03-18 12:25:00,65.16,65.17,65.11,65.11,15300.0,55.9432,55.9518,55.9003,55.9003,15300.0
2013-03-18 12:30:00,65.12,65.12,65.09,65.09,8600.0,55.9089,55.9089,55.8831,55.8831,8600.0
2013-03-18 12:35:00,65.11,65.15,65.09,65.14,8900.0,55.9003,55.9346,55.8831,55.9261,8900.0
2013-03-18 12:40:00,65.15,65.16,65.11,65.13,14300.0,55.9346,55.9432,55.9003,55.9175,14300.0
2013-03-18 12:45:00,65.14,65.16,65.1,65.1,8700.0,55.9261,55.9432,55.8917,55.8917,8700.0
2013-03-18 12:50:00,65.1,65.14,65.1,65.12,9500.0,55.8917,55.9261,55.8917,55.9089,9500.0
2013-03-18 12:55:00,65.11,65.23,65.1,65.17,16700.0,55.9003,56.0033,55.8917,55.9518,16700.0
2013-03-18 13:00:00,65.17,65.18,65.1,65.1,11000.0,55.9518,55.9604,55.8917,55.8917,11000.0
2013-03-18 13:05:00,65.1,65.13,65.06,65.09,15100.0,55.8917,55.9175,55.8574,55.8831,15100.0
2013-03-18 13:10:00,65.1,65.19,65.08,65.19,8500.0,55.8917,55.969,55.8745,55.969,8500.0
2013-03-18 13:15:00,65.19,65.23,65.19,65.23,7600.0,55.969,56.0033,55.969,56.0033,7600.0
2013-03-18 13:20:00,65.22,65.23,65.16,65.16,8700.0,55.9947,56.0033,55.9432,55.9432,8700.0
2013-03-18 13:25:00,65.15,65.17,65.09,65.12,13600.0,55.9346,55.9518,55.8831,55.9089,13600.0
2013-03-18 13:30:00,65.12,65.18,65.08,65.08,17600.0,55.9089,55.9604,55.8745,55.8745,17600.0
2013-03-18 13:35:00,65.07,65.14,65.04,65.14,10000.0,55.866,55.9261,55.8402,55.9261,10000.0
2013-03-18 13:40:00,65.14,65.14,65.06,65.08,14600.0,55.9261,55.9261,55.8574,55.8745,14600.0
2013-03-18 13:45:00,65.09,65.09,65.03,65.06,19500.0,55.8831,55.8831,55.8316,55.8574,19500.0
2013-03-18 13:50:00,65.06,65.06,64.92,65.0,20200.0,55.8574,55.8574,55.7372,55.8059,20200.0
2013-03-18 13:55:00,65.0,65.05,64.94,64.95,12200.0,55.8059,55.8488,55.7543,55.7629,12200.0
2013-03-18 14:00:00,64.97,64.98,64.93,64.95,19900.0,55.7801,55.7887,55.7458,55.7629,19900.0
2013-03-18 14:05:00,64.95,64.95,64.93,64.93,13200.0,55.7629,55.7629,55.7458,55.7458,13200.0
2013-03-18 14:10:00,64.93,64.95,64.92,64.94,11300.0,55.7458,55.7629,55.7372,55.7543,11300.0
2013-03-18 14:15:00,64.93,64.95,64.93,64.94,24100.0,55.7458,55.7629,55.7458,55.7543,24100.0
2013-03-18 14:20:00,64.94,64.95,64.94,64.94,12000.0,55.7543,55.7629,55.7543,55.7543,12000.0
2013-03-18 14:25:00,64.95,64.95,64.92,64.95,19200.0,55.7629,55.7629,55.7372,55.7629,19200.0
2013-03-18 14:30:00,64.95,64.95,64.92,64.92,15300.0,55.7629,55.7629,55.7372,55.7372,15300.0
2013-03-18 14:35:00,64.92,64.95,64.88,64.9,26700.0,55.7372,55.7629,55.7028,55.72,26700.0
2013-03-18 14:40:00,64.9,64.95,64.89,64.95,20100.0,55.72,55.7629,55.7114,55.7629,20100.0
2013-03-18 14:45:00,64.94,64.95,64.92,64.93,22900.0,55.7543,55.7629,55.7372,55.7458,22900.0
2013-03-18 14:50:00,64.93,64.95,64.91,64.93,21700.0,55.7458,55.7629,55.7286,55.7458,21700.0
2013-03-18 14:55:00,64.94,64.94,64.85,64.85,20400.0,55.7543,55.7543,55.6771,55.6771,20400.0
2013-03-18 15:00:00,64.85,64.95,64.84,64.92,38300.0,55.6771,55.7629,55.6685,55.7372,38300.0
2013-03-18 15:05:00,64.92,64.94,64.88,64.89,25600.0,55.7372,55.7543,55.7028,55.7114,25600.0
2013-03-18 15:10:00,64.89,64.93,64.89,64.91,21900.0,55.7114,55.7458,55.7114,55.7286,21900.0
2013-03-18 15:15:00,64.9,64.92,64.77,64.88,44100.0,55.72,55.7372,55.6084,55.7028,44100.0
2013-03-18 15:20:00,64.88,64.91,64.86,64.91,36100.0,55.7028,55.7286,55.6857,55.7286,36100.0
2013-03-18 15:25:00,64.91,64.93,64.8,64.83,36600.0,55.7286,55.7458,55.6341,55.6599,36600.0
2013-03-18 15:30:00,64.84,64.88,64.81,64.85,37500.0,55.6685,55.7028,55.6427,55.6771,37500.0
2013-03-18 15:35:00,64.84,64.86,64.78,64.79,51200.0,55.6685,55.6857,55.617,55.6256,51200.0
2013-03-18 15:40:00,64.79,64.8,64.68,64.71,75400.0,55.6256,55.6341,55.5311,55.5569,75400.0
2013-03-18 15:45:00,64.71,64.77,64.67,64.67,79600.0,55.5569,55.6084,55.5225,55.5225,79600.0
2013-03-18 15:50:00,64.67,64.76,64.67,64.72,80400.0,55.5225,55.5998,55.5225,55.5655,80400.0
2013-03-18 15:55:00,64.72,64.8,64.69,64.78,149500.0,55.5655,55.6341,55.5397,55.617,149500.0
2013-03-19 09:30:00,65.04,65.2,64.94,65.04,18800.0,55.8402,55.9776,55.7543,55.8402,18800.0
2013-03-19 09:35:00,65.11,65.11,65.02,65.02,5900.0,55.9003,55.9003,55.823,55.823,5900.0
2013-03-19 09:40:00,65.04,65.09,64.99,65.03,25800.0,55.8402,55.8831,55.7973,55.8316,25800.0
2013-03-19 09:45:00,65.04,65.04,64.98,65.0,10100.0,55.8402,55.8402,55.7887,55.8059,10100.0
2013-03-19 09:50:00,64.99,65.05,64.97,64.97,12400.0,55.7973,55.8488,55.7801,55.7801,12400.0
2013-03-19 09:55:00,64.97,64.98,64.91,64.92,19000.0,55.7801,55.7887,55.7286,55.7372,19000.0
2013-03-19 10:00:00,64.93,64.99,64.93,64.97,14200.0,55.7458,55.7973,55.7458,55.7801,14200.0
2013-03-19 10:05:00,64.97,64.98,64.89,64.92,16800.0,55.7801,55.7887,55.7114,55.7372,16800.0
2013-03-19 10:10:00,64.92,64.97,64.92,64.95,9600.0,55.7372,55.7801,55.7372,55.7629,9600.0
2013-03-19 10:15:00,64.95,65.01,64.95,65.01,5900.0,55.7629,55.8144,55.7629,55.8144,5900.0
2013-03-19 10:20:00,65.0,65.07,64.89,64.9,20500.0,55.8059,55.866,55.7114,55.72,20500.0
2013-03-19 10:25:00,64.9,64.91,64.81,64.81,26500.0,55.72,55.7286,55.6427,55.6427,26500.0
2013-03-19 10:30:00,64.8,64.8,64.72,64.72,40100.0,55.6341,55.6341,55.5655,55.5655,40100.0
2013-03-19 10:35:00,64.72,64.81,64.67,64.8,27900.0,55.5655,55.6427,55.5225,55.6341,27900.0
2013-03-19 10:40:00,64.81,64.86,64.8,64.86,9400.0,55.6427,55.6857,55.6341,55.6857,9400.0
2013-03-19 10:45:00,64.87,64.87,64.71,64.75,18300.0,55.6942,55.6942,55.5569,55.5912,18300.0
2013-03-19 10:50:00,64.75,64.84,64.74,64.82,17400.0,55.5912,55.6685,55.5826,55.6513,17400.0
2013-03-19 10:55:00,64.82,64.84,64.77,64.79,16000.0,55.6513,55.6685,55.6084,55.6256,16000.0
2013-03-19 11:00:00,64.79,64.79,64.72,64.77,25900.0,55.6256,55.6256,55.5655,55.6084,25900.0
2013-03-19 11:05:00,64.77,64.79,64.71,64.72,31900.0,55.6084,55.6256,55.5569,55.5655,31900.0
2013-03-19 11:10:00,64.73,64.74,64.69,64.72,37200.0,55.574,55.5826,55.5397,55.5655,37200.0
2013-03-19 11:15:00,64.72,64.75,64.7,64.74,20600.0,55.5655,55.5912,55.5483,55.5826,20600.0
2013-03-19 11:20:00,64.74,64.75,64.7,64.71,20600.0,55.5826,55.5912,55.5483,55.5569,20600.0
2013-03-19 11:25:00,64.71,64.75,64.7,64.71,23200.0,55.5569,55.5912,55.5483,55.5569,23200.0
2013-03-19 11:30:00,64.71,64.87,64.69,64.8,38000.0,55.5569,55.6942,55.5397,55.6341,38000.0
2013-03-19 11:35:00,64.79,64.81,64.73,64.73,17100.0,55.6256,55.6427,55.574,55.574,17100.0
2013-03-19 11:40:00,64.73,64.86,64.73,64.82,9500.0,55.574,55.6857,55.574,55.6513,9500.0
2013-03-19 11:45:00,64.82,64.85,64.67,64.68,16600.0,55.6513,55.6771,55.5225,55.5311,16600.0
2013-03-19 11:50:00,64.68,64.71,64.6,64.65,12100.0,55.5311,55.5569,55.4624,55.5054,12100.0
2013-03-19 11:55:00,64.65,64.65,64.39,64.47,24300.0,55.5054,55.5054,55.2821,55.3508,24300.0
2013-03-19 12:00:00,64.48,64.58,64.47,64.56,12800.0,55.3594,55.4453,55.3508,55.4281,12800.0
2013-03-19 12:05:00,64.56,64.56,64.48,64.51,15900.0,55.4281,55.4281,55.3594,55.3852,15900.0
2013-03-19 12:10:00,64.51,64.51,64.47,64.5,35600.0,55.3852,55.3852,55.3508,55.3766,35600.0
2013-03-19 12:15:00,64.5,64.51,64.43,64.5,16800.0,55.3766,55.3852,55.3165,55.3766,16800.0
2013-03-19 12:20:00,64.51,64.52,64.48,64.5,22900.0,55.3852,55.3938,55.3594,55.3766,22900.0
2013-03-19 12:25:00,64.5,64.61,64.48,64.59,29400.0,55.3766,55.471,55.3594,55.4539,29400.0
2013-03-19 12:30:00,64.6,64.62,64.56,64.59,20300.0,55.4624,55.4796,55.4281,55.4539,20300.0
2013-03-19 12:35:00,64.59,64.63,64.59,64.61,26300.0,55.4539,55.4882,55.4539,55.471,26300.0
2013-03-19 12:40:00,64.61,64.7,64.59,64.64,20200.0,55.471,55.5483,55.4539,55.4968,20200.0
2013-03-19 12:45:00,64.63,64.64,64.58,64.58,8100.0,55.4882,55.4968,55.4453,55.4453,8100.0
2013-03-19 12:50:00,64.57,64.61,64.55,64.55,9300.0,55.4367,55.471,55.4195,55.4195,9300.0
2013-03-19 12:55:00,64.54,64.56,64.52,64.55,8400.0,55.4109,55.4281,55.3938,55.4195,8400.0
2013-03-19 13:00:00,64.55,64.55,64.52,64.53,8100.0,55.4195,55.4195,55.3938,55.4023,8100.0
2013-03-19 13:05:00,64.52,64.58,64.5,64.5,20400.0,55.3938,55.4453,55.3766,55.3766,20400.0
2013-03-19 13:10:00,64.51,64.51,64.47,64.47,9600.0,55.3852,55.3852,55.3508,55.3508,9600.0
2013-03-19 13:15:00,64.47,64.49,64.38,64.38,10400.0,55.3508,55.368,55.2736,55.2736,10400.0
2013-03-19 13:20:00,64.37,64.45,64.33,64.39,18300.0,55.265,55.3337,55.2306,55.2821,18300.0
2013-03-19 13:25:00,64.39,64.49,64.36,64.45,8600.0,55.2821,55.368,55.2564,55.3337,8600.0
2013-03-19 13:30:00,64.44,64.53,64.4,64.45,30900.0,55.3251,55.4023,55.2907,55.3337,30900.0
2013-03-19 13:35:00,64.45,64.46,64.29,64.35,26800.0,55.3337,55.3422,55.1963,55.2478,26800.0
2013-03-19 13:40:00,64.34,64.46,64.31,64.46,15300.0,55.2392,55.3422,55.2135,55.3422,15300.0
2013-03-19 13:45:00,64.45,64.47,64.41,64.44,35100.0,55.3337,55.3508,55.2993,55.3251,35100.0
2013-03-19 13:50:00,64.44,64.44,64.36,64.36,10100.0,55.3251,55.3251,55.2564,55.2564,10100.0
2013-03-19 13:55:00,64.37,64.44,64.36,64.41,14100.0,55.265,55.3251,55.2564,55.2993,14100.0
2013-03-19 14:00:00,64.4,64.5,64.4,64.45,27300.0,55.2907,55.3766,55.2907,55.3337,27300.0
2013-03-19 14:05:00,64.45,64.54,64.45,64.53,25200.0,55.3337,55.4109,55.3337,55.4023,25200.0
2013-03-19 14:10:00,64.53,64.53,64.45,64.45,16100.0,55.4023,55.4023,55.3337,55.3337,16100.0
2013-03-19 14:15:00,64.44,64.5,64.37,64.38,14600.0,55.3251,55.3766,55.265,55.2736,14600.0
2013-03-19 14:20:00,64.37,64.55,64.37,64.55,13100.0,55.265,55.4195,55.265,55.4195,13100.0
2013-03-19 14:25:00,64.56,64.59,64.52,64.54,15300.0,55.4281,55.4539,55.3938,55.4109,15300.0
2013-03-19 14:30:00,64.56,64.73,64.56,64.67,15500.0,55.4281,55.574,55.4281,55.5225,15500.0
2013-03-19 14:35:00,64.67,64.71,64.63,64.66,13600.0,55.5225,55.5569,55.4882,55.514,13600.0
2013-03-19 14:40:00,64.68,64.69,64.59,64.61,13700.0,55.5311,55.5397,55.4539,55.471,13700.0
2013-03-19 14:45:00,64.61,64.65,64.53,64.56,21600.0,55.471,55.5054,55.4023,55.4281,21600.0
2013-03-19 14:50:00,64.55,64.63,64.53,64.63,13700.0,55.4195,55.4882,55.4023,55.4882,13700.0
2013-03-19 14:55:00,64.62,64.69,64.59,64.61,21400.0,55.4796,55.5397,55.4539,55.471,21400.0
2013-03-19 15:00:00,64.62,64.71,64.62,64.66,16300.0,55.4796,55.5569,55.4796,55.514,16300.0
2013-03-19 15:05:00,64.63,64.65,64.53,64.6,20100.0,55.4882,55.5054,55.4023,55.4624,20100.0
2013-03-19 15:10:00,64.59,64.88,64.58,64.87,31700.0,55.4539,55.7028,55.4453,55.6942,31700.0
2013-03-19 15:15:00,64.9,64.94,64.69,64.69,19800.0,55.72,55.7543,55.5397,55.5397,19800.0
2013-03-19 15:20:00,64.7,64.71,64.6,64.64,16900.0,55.5483,55.5569,55.4624,55.4968,16900.0
2013-03-19 15:25:00,64.64,64.72,64.63,64.68,18600.0,55.4968,55.5655,55.4882,55.5311,18600.0
2013-03-19 15:30:00,64.69,64.72,64.6,64.68,39500.0,55.5397,55.5655,55.4624,55.5311,39500.0
2013-03-19 15:35:00,64.68,64.73,64.66,64.68,33500.0,55.5311,55.574,55.514,55.5311,33500.0
2013-03-19 15:40:00,64.67,64.73,64.64,64.71,39000.0,55.5225,55.574,55.4968,55.5569,39000.0
2013-03-19 15:45:00,64.71,64.78,64.68,64.78,76500.0,55.5569,55.617,55.5311,55.617,76500.0
2013-03-19 15:50:00,64.78,64.91,64.77,64.86,72600.0,55.617,55.7286,55.6084,55.6857,72600.0
2013-03-19 15:55:00,64.87,64.9,64.77,64.78,151300.0,55.6942,55.72,55.6084,55.617,151300.0
2013-03-20 09:30:00,65.15,65.38,65.08,65.34,16100.0,55.9346,56.1321,55.8745,56.0978,16100.0
2013-03-20 09:35:00,65.28,65.38,65.09,65.35,18200.0,56.0463,56.1321,55.8831,56.1064,18200.0
2013-03-20 09:40:00,65.33,65.41,65.25,65.36,18100.0,56.0892,56.1579,56.0205,56.1149,18100.0
2013-03-20 09:45:00,65.34,65.37,65.28,65.34,8700.0,56.0978,56.1235,56.0463,56.0978,8700.0
2013-03-20 09:50:00,65.34,65.38,65.23,65.25,16300.0,56.0978,56.1321,56.0033,56.0205,16300.0
2013-03-20 09:55:00,65.27,65.3,65.26,65.28,7100.0,56.0377,56.0634,56.0291,56.0463,7100.0
2013-03-20 10:00:00,65.29,65.35,65.28,65.28,14800.0,56.0548,56.1064,56.0463,56.0463,14800.0
2013-03-20 10:05:00,65.28,65.39,65.24,65.39,22200.0,56.0463,56.1407,56.0119,56.1407,22200.0
2013-03-20 10:10:00,65.39,65.54,65.37,65.5,18900.0,56.1407,56.2695,56.1235,56.2351,18900.0
2013-03-20 10:15:00,65.5,65.53,65.43,65.47,19600.0,56.2351,56.2609,56.175,56.2094,19600.0
2013-03-20 10:20:00,65.47,65.48,65.33,65.33,9800.0,56.2094,56.218,56.0892,56.0892,9800.0
2013-03-20 10:25:00,65.33,65.41,65.32,65.36,9800.0,56.0892,56.1579,56.0806,56.1149,9800.0
2013-03-20 10:30:00,65.36,65.43,65.35,65.4,13100.0,56.1149,56.175,56.1064,56.1493,13100.0
2013-03-20 10:35:00,65.39,65.42,65.33,65.38,23200.0,56.1407,56.1664,56.0892,56.1321,23200.0
2013-03-20 10:40:00,65.38,65.44,65.35,65.41,7900.0,56.1321,56.1836,56.1064,56.1579,7900.0
2013-03-20 10:45:00,65.41,65.43,65.38,65.39,10400.0,56.1579,56.175,56.1321,56.1407,10400.0
2013-03-20 10:50:00,65.39,65.4,65.35,65.39,6200.0,56.1407,56.1493,56.1064,56.1407,6200.0
2013-03-20 10:55:00,65.39,65.43,65.36,65.4,16300.0,56.1407,56.175,56.1149,56.1493,16300.0
2013-03-20 11:00:00,65.41,65.41,65.37,65.41,10700.0,56.1579,56.1579,56.1235,56.1579,10700.0
2013-03-20 11:05:00,65.41,65.42,65.39,65.42,7800.0,56.1579,56.1664,56.1407,56.1664,7800.0
2013-03-20 11:10:00,65.43,65.46,65.37,65.4,17700.0,56.175,56.2008,56.1235,56.1493,17700.0
2013-03-20 11:15:00,65.4,65.41,65.32,65.33,21800.0,56.1493,56.1579,56.0806,56.0892,21800.0
2013-03-20 11:20:00,65.34,65.34,65.21,65.22,17000.0,56.0978,56.0978,55.9862,55.9947,17000.0
2013-03-20 11:25:00,65.22,65.22,65.2,65.2,5600.0,55.9947,55.9947,55.9776,55.9776,5600.0
2013-03-20 11:30:00,65.2,65.23,65.17,65.18,7900.0,55.9776,56.0033,55.9518,55.9604,7900.0
2013-03-20 11:35:00,65.17,65.25,65.17,65.21,4900.0,55.9518,56.0205,55.9518,55.9862,4900.0
2013-03-20 11:40:00,65.21,65.21,65.11,65.11,8500.0,55.9862,55.9862,55.9003,55.9003,8500.0
2013-03-20 11:45:00,65.12,65.15,65.08,65.14,7100.0,55.9089,55.9346,55.8745,55.9261,7100.0
2013-03-20 11:50:00,65.13,65.21,65.12,65.21,8900.0,55.9175,55.9862,55.9089,55.9862,8900.0
2013-03-20 11:55:00,65.22,65.22,65.12,65.14,7100.0,55.9947,55.9947,55.9089,55.9261,7100.0
2013-03-20 12:00:00,65.13,65.14,65.08,65.1,8700.0,55.9175,55.9261,55.8745,55.8917,8700.0
2013-03-20 12:05:00,65.09,65.16,65.09,65.12,9000.0,55.8831,55.9432,55.8831,55.9089,9000.0
2013-03-20 12:10:00,65.11,65.16,65.11,65.16,7600.0,55.9003,55.9432,55.9003,55.9432,7600.0
2013-03-20 12:15:00,65.16,65.16,65.1,65.16,8900.0,55.9432,55.9432,55.8917,55.9432,8900.0
2013-03-20 12:20:00,65.17,65.23,65.17,65.21,9300.0,55.9518,56.0033,55.9518,55.9862,9300.0
2013-03-20 12:25:00,65.21,65.24,65.21,65.24,7800.0,55.9862,56.0119,55.9862,56.0119,7800.0
2013-03-20 12:30:00,65.25,65.33,65.24,65.3,16300.0,56.0205,56.0892,56.0119,56.0634,16300.0
2013-03-20 12:35:00,65.29,65.3,65.26,65.27,5900.0,56.0548,56.0634,56.0291,56.0377,5900.0
2013-03-20 12:40:00,65.27,65.3,65.25,65.28,10300.0,56.0377,56.0634,56.0205,56.0463,10300.0
2013-03-20 12:45:00,65.28,65.32,65.23,65.24,13100.0,56.0463,56.0806,56.0033,56.0119,13100.0
2013-03-20 12:50:00,65.24,65.27,65.22,65.22,5400.0,56.0119,56.0377,55.9947,55.9947,5400.0
2013-03-20 12:55:00,65.22,65.29,65.19,65.29,6400.0,55.9947,56.0548,55.969,56.0548,6400.0
2013-03-20 13:00:00,65.28,65.32,65.24,65.24,8800.0,56.0463,56.0806,56.0119,56.0119,8800.0
2013-03-20 13:05:00,65.25,65.28,65.24,65.27,7400.0,56.0205,56.0463,56.0119,56.0377,7400.0
2013-03-20 13:10:00,65.27,65.3,65.27,65.29,4800.0,56.0377,56.0634,56.0377,56.0548,4800.0
2013-03-20 13:15:00,65.3,65.3,65.27,65.28,5300.0,56.0634,56.0634,56.0377,56.0463,5300.0
2013-03-20 13:20:00,65.27,65.3,65.27,65.29,6500.0,56.0377,56.0634,56.0377,56.0548,6500.0
2013-03-20 13:25:00,65.28,65.29,65.23,65.24,6300.0,56.0463,56.0548,56.0033,56.0119,6300.0
2013-03-20 13:30:00,65.24,65.24,65.16,65.18,10500.0,56.0119,56.0119,55.9432,55.9604,10500.0
2013-03-20 13:35:00,65.19,65.25,65.19,65.25,3500.0,55.969,56.0205,55.969,56.0205,3500.0
2013-03-20 13:40:00,65.25,65.3,65.25,65.29,8500.0,56.0205,56.0634,56.0205,56.0548,8500.0
2013-03-20 13:45:00,65.3,65.33,65.27,65.28,13100.0,56.0634,56.0892,56.0377,56.0463,13100.0
2013-03-20 13:50:00,65.29,65.29,65.22,65.25,13000.0,56.0548,56.0548,55.9947,56.0205,13000.0
2013-03-20 13:55:00,65.25,65.26,65.22,65.24,14400.0,56.0205,56.0291,55.9947,56.0119,14400.0
2013-03-20 14:00:00,65.25,65.3,65.18,65.27,23500.0,56.0205,56.0634,55.9604,56.0377,23500.0
2013-03-20 14:05:00,65.28,65.36,65.24,65.24,15700.0,56.0463,56.1149,56.0119,56.0119,15700.0
2013-03-20 14:10:00,65.25,65.27,65.24,65.26,5500.0,56.0205,56.0377,56.0119,56.0291,5500.0
2013-03-20 14:15:00,65.25,65.38,65.25,65.33,27700.0,56.0205,56.1321,56.0205,56.0892,27700.0
2013-03-20 14:20:00,65.33,65.51,65.33,65.51,27100.0,56.0892,56.2437,56.0892,56.2437,27100.0
2013-03-20 14:25:00,65.53,65.56,65.43,65.47,36500.0,56.2609,56.2866,56.175,56.2094,36500.0
2013-03-20 14:30:00,65.47,65.48,65.39,65.39,19800.0,56.2094,56.218,56.1407,56.1407,19800.0
2013-03-20 14:35:00,65.38,65.49,65.37,65.49,19900.0,56.1321,56.2265,56.1235,56.2265,19900.0
2013-03-20 14:40:00,65.49,65.52,65.41,65.43,10300.0,56.2265,56.2523,56.1579,56.175,10300.0
2013-03-20 14:45:00,65.44,65.48,65.35,65.37,26600.0,56.1836,56.218,56.1064,56.1235,26600.0
2013-03-20 14:50:00,65.38,65.42,65.32,65.39,9200.0,56.1321,56.1664,56.0806,56.1407,9200.0
2013-03-20 14:55:00,65.39,65.4,65.35,65.35,6700.0,56.1407,56.1493,56.1064,56.1064,6700.0
2013-03-20 15:00:00,65.36,65.39,65.29,65.37,14700.0,56.1149,56.1407,56.0548,56.1235,14700.0
2013-03-20 15:05:00,65.37,65.42,65.35,65.39,17900.0,56.1235,56.1664,56.1064,56.1407,17900.0
2013-03-20 15:10:00,65.39,65.45,65.39,65.43,22900.0,56.1407,56.1922,56.1407,56.175,22900.0
2013-03-20 15:15:00,65.43,65.45,65.39,65.45,11100.0,56.175,56.1922,56.1407,56.1922,11100.0
2013-03-20 15:20:00,65.44,65.45,65.34,65.37,37000.0,56.1836,56.1922,56.0978,56.1235,37000.0
2013-03-20 15:25:00,65.37,65.39,65.33,65.36,11100.0,56.1235,56.1407,56.0892,56.1149,11100.0
2013-03-20 15:30:00,65.36,65.37,65.28,65.36,19700.0,56.1149,56.1235,56.0463,56.1149,19700.0
2013-03-20 15:35:00,65.36,65.38,65.33,65.36,24600.0,56.1149,56.1321,56.0892,56.1149,24600.0
2013-03-20 15:40:00,65.37,65.47,65.34,65.47,25100.0,56.1235,56.2094,56.0978,56.2094,25100.0
2013-03-20 15:45:00,65.48,65.52,65.43,65.45,43000.0,56.218,56.2523,56.175,56.1922,43000.0
2013-03-20 15:50:00,65.45,65.45,65.32,65.34,46300.0,56.1922,56.1922,56.0806,56.0978,46300.0
2013-03-20 15:55:00,65.35,65.41,65.3,65.4,60700.0,56.1064,56.1579,56.0634,56.1493,60700.0
2013-03-21 09:30:00,65.15,65.3,65.04,65.12,17200.0,55.9346,56.0634,55.8402,55.9089,17200.0
2013-03-21 09:35:00,65.17,65.25,65.1,65.22,12400.0,55.9518,56.0205,55.8917,55.9947,12400.0
2013-03-21 09:40:00,65.22,65.24,65.1,65.19,11800.0,55.9947,56.0119,55.8917,55.969,11800.0
2013-03-21 09:45:00,65.2,65.25,65.15,65.25,8500.0,55.9776,56.0205,55.9346,56.0205,8500.0
2013-03-21 09:50:00,65.22,65.28,65.12,65.28,65700.0,55.9947,56.0463,55.9089,56.0463,65700.0
2013-03-21 09:55:00,65.27,65.35,65.24,65.33,13000.0,56.0377,56.1064,56.0119,56.0892,13000.0
2013-03-21 10:00:00,65.28,65.36,65.21,65.25,17100.0,56.0463,56.1149,55.9862,56.0205,17100.0
2013-03-21 10:05:00,65.24,65.28,65.18,65.26,14600.0,56.0119,56.0463,55.9604,56.0291,14600.0
2013-03-21 10:10:00,65.23,65.31,65.21,65.28,14400.0,56.0033,56.072,55.9862,56.0463,14400.0
2013-03-21 10:15:00,65.27,65.3,65.2,65.28,14100.0,56.0377,56.0634,55.9776,56.0463,14100.0
2013-03-21 10:20:00,65.27,65.33,65.25,65.33,8500.0,56.0377,56.0892,56.0205,56.0892,8500.0
2013-03-21 10:25:00,65.3,65.35,65.24,65.35,13700.0,56.0634,56.1064,56.0119,56.1064,13700.0
2013-03-21 10:30:00,65.34,65.34,65.24,65.26,24500.0,56.0978,56.0978,56.0119,56.0291,24500.0
2013-03-21 10:35:00,65.28,65.3,65.12,65.12,29800.0,56.0463,56.0634,55.9089,55.9089,29800.0
2013-03-21 10:40:00,65.13,65.13,65.02,65.02,42900.0,55.9175,55.9175,55.823,55.823,42900.0
2013-03-21 10:45:00,65.03,65.14,65.02,65.12,15200.0,55.8316,55.9261,55.823,55.9089,15200.0
2013-03-21 10:50:00,65.11,65.12,65.0,65.06,9900.0,55.9003,55.9089,55.8059,55.8574,9900.0
2013-03-21 10:55:00,65.06,65.07,64.95,64.97,29400.0,55.8574,55.866,55.7629,55.7801,29400.0
2013-03-21 11:00:00,64.98,65.0,64.84,64.94,36800.0,55.7887,55.8059,55.6685,55.7543,36800.0
2013-03-21 11:05:00,64.94,64.95,64.9,64.92,11500.0,55.7543,55.7629,55.72,55.7372,11500.0
2013-03-21 11:10:00,64.92,64.93,64.79,64.82,31300.0,55.7372,55.7458,55.6256,55.6513,31300.0
2013-03-21 11:15:00,64.82,64.9,64.81,64.83,34600.0,55.6513,55.72,55.6427,55.6599,34600.0
2013-03-21 11:20:00,64.83,64.9,64.75,64.8,78800.0,55.6599,55.72,55.5912,55.6341,78800.0
2013-03-21 11:25:00,64.8,64.84,64.76,64.76,55300.0,55.6341,55.6685,55.5998,55.5998,55300.0
2013-03-21 11:30:00,64.77,64.82,64.75,64.75,31400.0,55.6084,55.6513,55.5912,55.5912,31400.0
2013-03-21 11:35:00,64.75,64.79,64.71,64.75,40700.0,55.5912,55.6256,55.5569,55.5912,40700.0
2013-03-21 11:40:00,64.76,64.89,64.73,64.85,36100.0,55.5998,55.7114,55.574,55.6771,36100.0
2013-03-21 11:45:00,64.88,64.88,64.78,64.78,23800.0,55.7028,55.7028,55.617,55.617,23800.0
2013-03-21 11:50:00,64.78,64.83,64.73,64.73,17600.0,55.617,55.6599,55.574,55.574,17600.0
2013-03-21 11:55:00,64.73,64.78,64.73,64.78,16400.0,55.574,55.617,55.574,55.617,16400.0
2013-03-21 12:00:00,64.77,64.79,64.75,64.76,46100.0,55.6084,55.6256,55.5912,55.5998,46100.0
2013-03-21 12:05:00,64.76,64.77,64.72,64.73,17200.0,55.5998,55.6084,55.5655,55.574,17200.0
2013-03-21 12:10:00,64.73,64.74,64.71,64.72,18100.0,55.574,55.5826,55.5569,55.5655,18100.0
2013-03-21 12:15:00,64.72,64.74,64.69,64.7,49500.0,55.5655,55.5826,55.5397,55.5483,49500.0
2013-03-21 12:20:00,64.71,64.75,64.64,64.7,20700.0,55.5569,55.5912,55.4968,55.5483,20700.0
2013-03-21 12:25:00,64.71,64.72,64.63,64.65,11600.0,55.5569,55.5655,55.4882,55.5054,11600.0
2013-03-21 12:30:00,64.64,64.69,64.63,64.63,6400.0,55.4968,55.5397,55.4882,55.4882,6400.0
2013-03-21 12:35:00,64.63,64.65,64.62,64.64,13900.0,55.4882,55.5054,55.4796,55.4968,13900.0
2013-03-21 12:40:00,64.65,64.68,64.61,64.65,13200.0,55.5054,55.5311,55.471,55.5054,13200.0
2013-03-21 12:45:00,64.67,64.71,64.62,64.62,15100.0,55.5225,55.5569,55.4796,55.4796,15100.0
2013-03-21 12:50:00,64.61,64.66,64.58,64.58,19300.0,55.471,55.514,55.4453,55.4453,19300.0
2013-03-21 12:55:00,64.6,64.68,64.59,64.61,13200.0,55.4624,55.5311,55.4539,55.471,13200.0
2013-03-21 13:00:00,64.61,64.64,64.59,64.62,11000.0,55.471,55.4968,55.4539,55.4796,11000.0
2013-03-21 13:05:00,64.64,64.64,64.61,64.63,7100.0,55.4968,55.4968,55.471,55.4882,7100.0
2013-03-21 13:10:00,64.64,64.65,64.57,64.59,15400.0,55.4968,55.5054,55.4367,55.4539,15400.0
2013-03-21 13:15:00,64.59,64.59,64.53,64.54,8900.0,55.4539,55.4539,55.4023,55.4109,8900.0
2013-03-21 13:20:00,64.55,64.59,64.51,64.51,21500.0,55.4195,55.4539,55.3852,55.3852,21500.0
2013-03-21 13:25:00,64.51,64.56,64.51,64.52,12200.0,55.3852,55.4281,55.3852,55.3938,12200.0
2013-03-21 13:30:00,64.53,64.53,64.43,64.43,23700.0,55.4023,55.4023,55.3165,55.3165,23700.0
2013-03-21 13:35:00,64.44,64.45,64.37,64.41,18000.0,55.3251,55.3337,55.265,55.2993,18000.0
2013-03-21 13:40:00,64.42,64.45,64.37,64.4,14600.0,55.3079,55.3337,55.265,55.2907,14600.0
2013-03-21 13:45:00,64.38,64.48,64.35,64.41,15800.0,55.2736,55.3594,55.2478,55.2993,15800.0
2013-03-21 13:50:00,64.42,64.45,64.38,64.4,32900.0,55.3079,55.3337,55.2736,55.2907,32900.0
2013-03-21 13:55:00,64.4,64.42,64.33,64.34,14700.0,55.2907,55.3079,55.2306,55.2392,14700.0
2013-03-21 14:00:00,64.35,64.35,64.21,64.23,15400.0,55.2478,55.2478,55.1276,55.1448,15400.0
2013-03-21 14:05:00,64.22,64.27,64.15,64.26,12400.0,55.1362,55.1791,55.0761,55.1705,12400.0
2013-03-21 14:10:00,64.25,64.46,64.23,64.38,28500.0,55.1619,55.3422,55.1448,55.2736,28500.0
2013-03-21 14:15:00,64.37,64.52,64.34,64.45,25900.0,55.265,55.3938,55.2392,55.3337,25900.0
2013-03-21 14:20:00,64.45,64.49,64.4,64.47,22300.0,55.3337,55.368,55.2907,55.3508,22300.0
2013-03-21 14:25:00,64.46,64.56,64.44,64.56,35000.0,55.3422,55.4281,55.3251,55.4281,35000.0
2013-03-21 14:30:00,64.56,64.57,64.45,64.5,13800.0,55.4281,55.4367,55.3337,55.3766,13800.0
2013-03-21 14:35:00,64.47,64.56,64.44,64.54,24200.0,55.3508,55.4281,55.3251,55.4109,24200.0
2013-03-21 14:40:00,64.54,64.61,64.53,64.61,20600.0,55.4109,55.471,55.4023,55.471,20600.0
2013-03-21 14:45:00,64.61,64.63,64.59,64.6,24100.0,55.471,55.4882,55.4539,55.4624,24100.0
2013-03-21 14:50:00,64.6,64.61,64.51,64.54,10500.0,55.4624,55.471,55.3852,55.4109,10500.0
2013-03-21 14:55:00,64.53,64.59,64.53,64.55,22800.0,55.4023,55.4539,55.4023,55.4195,22800.0
2013-03-21 15:00:00,64.56,64.62,64.55,64.56,15600.0,55.4281,55.4796,55.4195,55.4281,15600.0
2013-03-21 15:05:00,64.55,64.59,64.55,64.57,21300.0,55.4195,55.4539,55.4195,55.4367,21300.0
2013-03-21 15:10:00,64.57,64.59,64.56,64.56,20400.0,55.4367,55.4539,55.4281,55.4281,20400.0
2013-03-21 15:15:00,64.57,64.57,64.47,64.47,43100.0,55.4367,55.4367,55.3508,55.3508,43100.0
2013-03-21 15:20:00,64.47,64.52,64.47,64.49,25000.0,55.3508,55.3938,55.3508,55.368,25000.0
2013-03-21 15:25:00,64.49,64.59,64.49,64.56,18700.0,55.368,55.4539,55.368,55.4281,18700.0
2013-03-21 15:30:00,64.57,64.6,64.56,64.59,29100.0,55.4367,55.4624,55.4281,55.4539,29100.0
2013-03-21 15:35:00,64.58,64.63,64.57,64.58,40900.0,55.4453,55.4882,55.4367,55.4453,40900.0
2013-03-21 15:40:00,64.58,64.59,64.49,64.56,78700.0,55.4453,55.4539,55.368,55.4281,78700.0
2013-03-21 15:45:00,64.57,64.63,64.51,64.59,49800.0,55.4367,55.4882,55.3852,55.4539,49800.0
2013-03-21 15:50:00,64.59,64.61,64.55,64.56,59700.0,55.4539,55.471,55.4195,55.4281,59700.0
2013-03-21 15:55:00,64.56,64.58,64.52,64.55,71900.0,55.4281,55.4453,55.3938,55.4195,71900.0
2013-03-22 09:30:00,64.56,64.63,64.42,64.5,47600.0,55.4281,55.4882,55.3079,55.3766,47600.0
2013-03-22 09:35:00,64.52,64.57,64.37,64.53,50300.0,55.3938,55.4367,55.265,55.4023,50300.0
2013-03-22 09:40:00,64.52,64.55,64.38,64.49,36400.0,55.3938,55.4195,55.2736,55.368,36400.0
2013-03-22 09:45:00,64.49,64.5,64.42,64.49,15600.0,55.368,55.3766,55.3079,55.368,15600.0
2013-03-22 09:50:00,64.5,64.51,64.4,64.47,23100.0,55.3766,55.3852,55.2907,55.3508,23100.0
2013-03-22 09:55:00,64.48,64.5,64.4,64.46,10900.0,55.3594,55.3766,55.2907,55.3422,10900.0
2013-03-22 10:00:00,64.45,64.53,64.4,64.47,31300.0,55.3337,55.4023,55.2907,55.3508,31300.0
2013-03-22 10:05:00,64.46,64.51,64.45,64.5,13600.0,55.3422,55.3852,55.3337,55.3766,13600.0
2013-03-22 10:10:00,64.51,64.53,64.45,64.48,19500.0,55.3852,55.4023,55.3337,55.3594,19500.0
2013-03-22 10:15:00,64.48,64.51,64.44,64.51,8000.0,55.3594,55.3852,55.3251,55.3852,8000.0
2013-03-22 10:20:00,64.53,64.53,64.46,64.52,14100.0,55.4023,55.4023,55.3422,55.3938,14100.0
2013-03-22 10:25:00,64.53,64.58,64.52,64.55,8600.0,55.4023,55.4453,55.3938,55.4195,8600.0
2013-03-22 10:30:00,64.55,64.56,64.51,64.53,22100.0,55.4195,55.4281,55.3852,55.4023,22100.0
2013-03-22 10:35:00,64.54,64.55,64.52,64.54,14400.0,55.4109,55.4195,55.3938,55.4109,14400.0
2013-03-22 10:40:00,64.54,64.54,64.49,64.52,9200.0,55.4109,55.4109,55.368,55.3938,9200.0
2013-03-22 10:45:00,64.52,64.56,64.43,64.51,33800.0,55.3938,55.4281,55.3165,55.3852,33800.0
2013-03-22 10:50:00,64.5,64.54,64.48,64.52,7000.0,55.3766,55.4109,55.3594,55.3938,7000.0
2013-03-22 10:55:00,64.51,64.53,64.48,64.5,22100.0,55.3852,55.4023,55.3594,55.3766,22100.0
2013-03-22 11:00:00,64.49,64.6,64.47,64.6,13600.0,55.368,55.4624,55.3508,55.4624,13600.0
2013-03-22 11:05:00,64.6,64.6,64.49,64.51,31500.0,55.4624,55.4624,55.368,55.3852,31500.0
2013-03-22 11:10:00,64.52,64.54,64.49,64.5,9700.0,55.3938,55.4109,55.368,55.3766,9700.0
2013-03-22 11:15:00,64.5,64.5,64.46,64.49,22800.0,55.3766,55.3766,55.3422,55.368,22800.0
2013-03-22 11:20:00,64.49,64.51,64.47,64.48,10500.0,55.368,55.3852,55.3508,55.3594,10500.0
2013-03-22 11:25:00,64.49,64.52,64.47,64.52,21800.0,55.368,55.3938,55.3508,55.3938,21800.0
2013-03-22 11:30:00,64.52,64.6,64.49,64.52,22400.0,55.3938,55.4624,55.368,55.3938,22400.0
2013-03-22 11:35:00,64.52,64.53,64.5,64.51,3700.0,55.3938,55.4023,55.3766,55.3852,3700.0
2013-03-22 11:40:00,64.52,64.52,64.46,64.48,6600.0,55.3938,55.3938,55.3422,55.3594,6600.0
2013-03-22 11:45:00,64.47,64.5,64.46,64.48,10900.0,55.3508,55.3766,55.3422,55.3594,10900.0
2013-03-22 11:50:00,64.49,64.5,64.43,64.48,63900.0,55.368,55.3766,55.3165,55.3594,63900.0
2013-03-22 11:55:00,64.47,64.47,64.4,64.43,21200.0,55.3508,55.3508,55.2907,55.3165,21200.0
2013-03-22 12:00:00,64.43,64.46,64.42,64.45,21400.0,55.3165,55.3422,55.3079,55.3337,21400.0
2013-03-22 12:05:00,64.44,64.44,64.37,64.4,13400.0,55.3251,55.3251,55.265,55.2907,13400.0
2013-03-22 12:10:00,64.41,64.44,64.33,64.44,35000.0,55.2993,55.3251,55.2306,55.3251,35000.0
2013-03-22 12:15:00,64.45,64.5,64.42,64.45,16000.0,55.3337,55.3766,55.3079,55.3337,16000.0
2013-03-22 12:20:00,64.45,64.46,64.4,64.4,14200.0,55.3337,55.3422,55.2907,55.2907,14200.0
2013-03-22 12:25:00,64.4,64.41,64.36,64.4,9000.0,55.2907,55.2993,55.2564,55.2907,9000.0
2013-03-22 12:30:00,64.39,64.44,64.36,64.38,16400.0,55.2821,55.3251,55.2564,55.2736,16400.0
2013-03-22 12:35:00,64.39,64.42,64.38,64.39,8000.0,55.2821,55.3079,55.2736,55.2821,8000.0
2013-03-22 12:40:00,64.38,64.38,64.3,64.32,15400.0,55.2736,55.2736,55.2049,55.222,15400.0
2013-03-22 12:45:00,64.32,64.32,64.29,64.31,10800.0,55.222,55.222,55.1963,55.2135,10800.0
2013-03-22 12:50:00,64.3,64.34,64.3,64.33,6100.0,55.2049,55.2392,55.2049,55.2306,6100.0
2013-03-22 12:55:00,64.34,64.42,64.34,64.39,9200.0,55.2392,55.3079,55.2392,55.2821,9200.0
2013-03-22 13:00:00,64.39,64.42,64.32,64.37,18700.0,55.2821,55.3079,55.222,55.265,18700.0
2013-03-22 13:05:00,64.37,64.41,64.37,64.37,21800.0,55.265,55.2993,55.265,55.265,21800.0
2013-03-22 13:10:00,64.37,64.39,64.33,64.37,26900.0,55.265,55.2821,55.2306,55.265,26900.0
2013-03-22 13:15:00,64.37,64.37,64.33,64.34,8400.0,55.265,55.265,55.2306,55.2392,8400.0
2013-03-22 13:20:00,64.34,64.36,64.27,64.28,29800.0,55.2392,55.2564,55.1791,55.1877,29800.0
2013-03-22 13:25:00,64.28,64.31,64.26,64.3,23500.0,55.1877,55.2135,55.1705,55.2049,23500.0
2013-03-22 13:30:00,64.3,64.31,64.23,64.31,22000.0,55.2049,55.2135,55.1448,55.2135,22000.0
2013-03-22 13:35:00,64.32,64.34,64.31,64.34,5300.0,55.222,55.2392,55.2135,55.2392,5300.0
2013-03-22 13:40:00,64.35,64.39,64.3,64.31,16900.0,55.2478,55.2821,55.2049,55.2135,16900.0
2013-03-22 13:45:00,64.32,64.35,64.29,64.31,12700.0,55.222,55.2478,55.1963,55.2135,12700.0
2013-03-22 13:50:00,64.31,64.33,64.29,64.3,11900.0,55.2135,55.2306,55.1963,55.2049,11900.0
2013-03-22 13:55:00,64.3,64.31,64.23,64.31,12100.0,55.2049,55.2135,55.1448,55.2135,12100.0
2013-03-22 14:00:00,64.32,64.37,64.32,64.37,5400.0,55.222,55.265,55.222,55.265,5400.0
2013-03-22 14:05:00,64.38,64.39,64.36,64.36,4300.0,55.2736,55.2821,55.2564,55.2564,4300.0
2013-03-22 14:10:00,64.37,64.46,64.36,64.44,12400.0,55.265,55.3422,55.2564,55.3251,12400.0
2013-03-22 14:15:00,64.39,64.46,64.37,64.45,8200.0,55.2821,55.3422,55.265,55.3337,8200.0
2013-03-22 14:20:00,64.45,64.48,64.43,64.45,5800.0,55.3337,55.3594,55.3165,55.3337,5800.0
2013-03-22 14:25:00,64.45,64.46,64.37,64.4,19100.0,55.3337,55.3422,55.265,55.2907,19100.0
2013-03-22 14:30:00,64.4,64.4,64.37,64.4,9200.0,55.2907,55.2907,55.265,55.2907,9200.0
2013-03-22 14:35:00,64.39,64.43,64.39,64.42,9300.0,55.2821,55.3165,55.2821,55.3079,9300.0
2013-03-22 14:40:00,64.41,64.42,64.39,64.4,6800.0,55.2993,55.3079,55.2821,55.2907,6800.0
2013-03-22 14:45:00,64.4,64.43,64.39,64.4,8400.0,55.2907,55.3165,55.2821,55.2907,8400.0
2013-03-22 14:50:00,64.4,64.4,64.35,64.38,15800.0,55.2907,55.2907,55.2478,55.2736,15800.0
2013-03-22 14:55:00,64.38,64.4,64.33,64.4,24700.0,55.2736,55.2907,55.2306,55.2907,24700.0
2013-03-22 15:00:00,64.41,64.45,64.41,64.41,11200.0,55.2993,55.3337,55.2993,55.2993,11200.0
2013-03-22 15:05:00,64.43,64.46,64.39,64.4,19000.0,55.3165,55.3422,55.2821,55.2907,19000.0
2013-03-22 15:10:00,64.41,64.41,64.33,64.36,23600.0,55.2993,55.2993,55.2306,55.2564,23600.0
2013-03-22 15:15:00,64.37,64.39,64.35,64.36,13900.0,55.265,55.2821,55.2478,55.2564,13900.0
2013-03-22 15:20:00,64.35,64.35,64.26,64.27,35600.0,55.2478,55.2478,55.1705,55.1791,35600.0
2013-03-22 15:25:00,64.27,64.35,64.24,64.34,13500.0,55.1791,55.2478,55.1534,55.2392,13500.0
2013-03-22 15:30:00,64.34,64.44,64.33,64.43,20800.0,55.2392,55.3251,55.2306,55.3165,20800.0
2013-03-22 15:35:00,64.44,64.53,64.43,64.5,29400.0,55.3251,55.4023,55.3165,55.3766,29400.0
2013-03-22 15:40:00,64.5,64.53,64.46,64.47,30300.0,55.3766,55.4023,55.3422,55.3508,30300.0
2013-03-22 15:45:00,64.47,64.49,64.46,64.46,24600.0,55.3508,55.368,55.3422,55.3422,24600.0
2013-03-22 15:50:00,64.47,64.47,64.45,64.46,26900.0,55.3508,55.3508,55.3337,55.3422,26900.0
2013-03-22 15:55:00,64.45,64.57,64.45,64.57,99300.0,55.3337,55.4367,55.3337,55.4367,99300.0
2013-03-25 09:30:00,64.8,64.84,64.29,64.41,34800.0,55.6341,55.6685,55.1963,55.2993,34800.0
2013-03-25 09:35:00,64.49,64.71,64.48,64.71,8000.0,55.368,55.5569,55.3594,55.5569,8000.0
2013-03-25 09:40:00,64.72,64.75,64.64,64.74,10300.0,55.5655,55.5912,55.4968,55.5826,10300.0
2013-03-25 09:45:00,64.73,64.78,64.73,64.77,3800.0,55.574,55.617,55.574,55.6084,3800.0
2013-03-25 09:50:00,64.77,64.8,64.74,64.75,18200.0,55.6084,55.6341,55.5826,55.5912,18200.0
2013-03-25 09:55:00,64.76,64.77,64.72,64.77,7200.0,55.5998,55.6084,55.5655,55.6084,7200.0
2013-03-25 10:00:00,64.79,64.83,64.76,64.78,11500.0,55.6256,55.6599,55.5998,55.617,11500.0
2013-03-25 10:05:00,64.77,64.78,64.75,64.78,4200.0,55.6084,55.617,55.5912,55.617,4200.0
2013-03-25 10:10:00,64.78,64.85,64.77,64.84,7800.0,55.617,55.6771,55.6084,55.6685,7800.0
2013-03-25 10:15:00,64.83,64.83,64.77,64.82,8300.0,55.6599,55.6599,55.6084,55.6513,8300.0
2013-03-25 10:20:00,64.84,64.84,64.73,64.73,6700.0,55.6685,55.6685,55.574,55.574,6700.0
2013-03-25 10:25:00,64.72,64.72,64.58,64.58,8300.0,55.5655,55.5655,55.4453,55.4453,8300.0
2013-03-25 10:30:00,64.58,64.63,64.53,64.6,13200.0,55.4453,55.4882,55.4023,55.4624,13200.0
2013-03-25 10:35:00,64.61,64.64,64.55,64.56,6400.0,55.471,55.4968,55.4195,55.4281,6400.0
2013-03-25 10:40:00,64.57,64.62,64.5,64.51,9800.0,55.4367,55.4796,55.3766,55.3852,9800.0
2013-03-25 10:45:00,64.51,64.61,64.49,64.6,10600.0,55.3852,55.471,55.368,55.4624,10600.0
2013-03-25 10:50:00,64.59,64.6,64.47,64.48,8200.0,55.4539,55.4624,55.3508,55.3594,8200.0
2013-03-25 10:55:00,64.47,64.48,64.38,64.41,13000.0,55.3508,55.3594,55.2736,55.2993,13000.0
2013-03-25 11:00:00,64.41,64.41,64.32,64.34,23600.0,55.2993,55.2993,55.222,55.2392,23600.0
2013-03-25 11:05:00,64.34,64.37,64.29,64.35,21200.0,55.2392,55.265,55.1963,55.2478,21200.0
2013-03-25 11:10:00,64.36,64.43,64.34,64.42,12000.0,55.2564,55.3165,55.2392,55.3079,12000.0
2013-03-25 11:15:00,64.43,64.45,64.22,64.24,11800.0,55.3165,55.3337,55.1362,55.1534,11800.0
2013-03-25 11:20:00,64.22,64.31,64.21,64.3,6500.0,55.1362,55.2135,55.1276,55.2049,6500.0
2013-03-25 11:25:00,64.32,64.36,64.25,64.25,43500.0,55.222,55.2564,55.1619,55.1619,43500.0
2013-03-25 11:30:00,64.24,64.35,64.24,64.33,8000.0,55.1534,55.2478,55.1534,55.2306,8000.0
2013-03-25 11:35:00,64.3,64.3,64.25,64.27,5600.0,55.2049,55.2049,55.1619,55.1791,5600.0
2013-03-25 11:40:00,64.27,64.34,64.23,64.34,6500.0,55.1791,55.2392,55.1448,55.2392,6500.0
2013-03-25 11:45:00,64.33,64.37,64.28,64.37,12500.0,55.2306,55.265,55.1877,55.265,12500.0
2013-03-25 11:50:00,64.37,64.4,64.3,64.3,11700.0,55.265,55.2907,55.2049,55.2049,11700.0
2013-03-25 11:55:00,64.31,64.33,64.23,64.23,11300.0,55.2135,55.2306,55.1448,55.1448,11300.0
2013-03-25 12:00:00,64.25,64.34,64.25,64.3,8700.0,55.1619,55.2392,55.1619,55.2049,8700.0
2013-03-25 12:05:00,64.31,64.37,64.29,64.31,7600.0,55.2135,55.265,55.1963,55.2135,7600.0
2013-03-25 12:10:00,64.31,64.32,64.26,64.32,10300.0,55.2135,55.222,55.1705,55.222,10300.0
2013-03-25 12:15:00,64.34,64.41,64.34,64.39,13800.0,55.2392,55.2993,55.2392,55.2821,13800.0
2013-03-25 12:20:00,64.38,64.39,64.33,64.36,10400.0,55.2736,55.2821,55.2306,55.2564,10400.0
2013-03-25 12:25:00,64.36,64.47,64.33,64.35,23400.0,55.2564,55.3508,55.2306,55.2478,23400.0
2013-03-25 12:30:00,64.35,64.45,64.34,64.4,22000.0,55.2478,55.3337,55.2392,55.2907,22000.0
2013-03-25 12:35:00,64.4,64.45,64.4,64.45,10800.0,55.2907,55.3337,55.2907,55.3337,10800.0
2013-03-25 12:40:00,64.45,64.52,64.45,64.52,9800.0,55.3337,55.3938,55.3337,55.3938,9800.0
2013-03-25 12:45:00,64.52,64.53,64.48,64.5,10700.0,55.3938,55.4023,55.3594,55.3766,10700.0
2013-03-25 12:50:00,64.5,64.52,64.37,64.38,19700.0,55.3766,55.3938,55.265,55.2736,19700.0
2013-03-25 12:55:00,64.38,64.4,64.34,64.35,7600.0,55.2736,55.2907,55.2392,55.2478,7600.0
2013-03-25 13:00:00,64.35,64.38,64.26,64.37,10300.0,55.2478,55.2736,55.1705,55.265,10300.0
2013-03-25 13:05:00,64.37,64.37,64.19,64.2,10300.0,55.265,55.265,55.1104,55.119,10300.0
2013-03-25 13:10:00,64.19,64.26,64.18,64.18,6100.0,55.1104,55.1705,55.1018,55.1018,6100.0
2013-03-25 13:15:00,64.17,64.26,64.17,64.22,6300.0,55.0933,55.1705,55.0933,55.1362,6300.0
2013-03-25 13:20:00,64.22,64.35,64.22,64.31,28300.0,55.1362,55.2478,55.1362,55.2135,28300.0
2013-03-25 13:25:00,64.32,64.4,64.3,64.34,8000.0,55.222,55.2907,55.2049,55.2392,8000.0
2013-03-25 13:30:00,64.33,64.37,64.32,64.36,9700.0,55.2306,55.265,55.222,55.2564,9700.0
2013-03-25 13:35:00,64.36,64.38,64.32,64.34,19400.0,55.2564,55.2736,55.222,55.2392,19400.0
2013-03-25 13:40:00,64.35,64.38,64.3,64.36,15900.0,55.2478,55.2736,55.2049,55.2564,15900.0
2013-03-25 13:45:00,64.34,64.52,64.34,64.5,15500.0,55.2392,55.3938,55.2392,55.3766,15500.0
2013-03-25 13:50:00,64.53,64.56,64.51,64.51,12200.0,55.4023,55.4281,55.3852,55.3852,12200.0
2013-03-25 13:55:00,64.53,64.62,64.53,64.6,12800.0,55.4023,55.4796,55.4023,55.4624,12800.0
2013-03-25 14:00:00,64.6,64.67,64.6,64.66,27200.0,55.4624,55.5225,55.4624,55.514,27200.0
2013-03-25 14:05:00,64.66,64.7,64.63,64.7,7100.0,55.514,55.5483,55.4882,55.5483,7100.0
2013-03-25 14:10:00,64.71,64.77,64.66,64.67,26800.0,55.5569,55.6084,55.514,55.5225,26800.0
2013-03-25 14:15:00,64.68,64.77,64.68,64.74,19100.0,55.5311,55.6084,55.5311,55.5826,19100.0
2013-03-25 14:20:00,64.74,64.79,64.71,64.71,13000.0,55.5826,55.6256,55.5569,55.5569,13000.0
2013-03-25 14:25:00,64.72,64.73,64.64,64.64,11900.0,55.5655,55.574,55.4968,55.4968,11900.0
2013-03-25 14:30:00,64.63,64.64,64.47,64.47,16400.0,55.4882,55.4968,55.3508,55.3508,16400.0
2013-03-25 14:35:00,64.48,64.51,64.4,64.43,17900.0,55.3594,55.3852,55.2907,55.3165,17900.0
2013-03-25 14:40:00,64.43,64.49,64.41,64.48,9100.0,55.3165,55.368,55.2993,55.3594,9100.0
2013-03-25 14:45:00,64.48,64.48,64.43,64.44,7600.0,55.3594,55.3594,55.3165,55.3251,7600.0
2013-03-25 14:50:00,64.44,64.49,64.42,64.49,10500.0,55.3251,55.368,55.3079,55.368,10500.0
2013-03-25 14:55:00,64.5,64.58,64.49,64.58,11200.0,55.3766,55.4453,55.368,55.4453,11200.0
2013-03-25 15:00:00,64.58,64.58,64.48,64.52,15500.0,55.4453,55.4453,55.3594,55.3938,15500.0
2013-03-25 15:05:00,64.52,64.52,64.45,64.45,14400.0,55.3938,55.3938,55.3337,55.3337,14400.0
2013-03-25 15:10:00,64.46,64.56,64.45,64.54,10600.0,55.3422,55.4281,55.3337,55.4109,10600.0
2013-03-25 15:15:00,64.55,64.59,64.48,64.48,12000.0,55.4195,55.4539,55.3594,55.3594,12000.0
2013-03-25 15:20:00,64.47,64.51,64.38,64.44,10800.0,55.3508,55.3852,55.2736,55.3251,10800.0
2013-03-25 15:25:00,64.44,64.47,64.41,64.43,11800.0,55.3251,55.3508,55.2993,55.3165,11800.0
2013-03-25 15:30:00,64.43,64.49,64.41,64.46,17100.0,55.3165,55.368,55.2993,55.3422,17100.0
2013-03-25 15:35:00,64.47,64.57,64.46,64.55,13200.0,55.3508,55.4367,55.3422,55.4195,13200.0
2013-03-25 15:40:00,64.55,64.58,64.53,64.53,11500.0,55.4195,55.4453,55.4023,55.4023,11500.0
2013-03-25 15:45:00,64.53,64.53,64.47,64.48,19400.0,55.4023,55.4023,55.3508,55.3594,19400.0
2013-03-25 15:50:00,64.47,64.61,64.41,64.58,33900.0,55.3508,55.471,55.2993,55.4453,33900.0
2013-03-25 15:55:00,64.58,64.67,64.54,64.55,56100.0,55.4453,55.5225,55.4109,55.4195,56100.0
2013-03-26 09:30:00,64.55,64.74,64.36,64.45,32700.0,55.6459,55.8097,55.4821,55.5597,32700.0
2013-03-26 09:35:00,64.47,64.63,64.46,64.59,10500.0,55.577,55.7149,55.5684,55.6804,10500.0
2013-03-26 09:40:00,64.59,64.64,64.59,64.62,23100.0,55.6804,55.7235,55.6804,55.7063,23100.0
2013-03-26 09:45:00,64.61,64.66,64.58,64.59,18700.0,55.6977,55.7408,55.6718,55.6804,18700.0
2013-03-26 09:50:00,64.6,64.61,64.53,64.59,10700.0,55.689,55.6977,55.6287,55.6804,10700.0
2013-03-26 09:55:00,64.58,64.6,64.46,64.49,17700.0,55.6718,55.689,55.5684,55.5942,17700.0
2013-03-26 10:00:00,64.47,64.6,64.43,64.6,22800.0,55.577,55.689,55.5425,55.689,22800.0
2013-03-26 10:05:00,64.6,64.7,64.59,64.7,11000.0,55.689,55.7752,55.6804,55.7752,11000.0
2013-03-26 10:10:00,64.71,64.75,64.66,64.72,7200.0,55.7839,55.8184,55.7408,55.7925,7200.0
2013-03-26 10:15:00,64.71,64.72,64.64,64.64,11100.0,55.7839,55.7925,55.7235,55.7235,11100.0
2013-03-26 10:20:00,64.65,64.67,64.63,64.66,4800.0,55.7321,55.7494,55.7149,55.7408,4800.0
2013-03-26 10:25:00,64.65,64.68,64.64,64.68,9000.0,55.7321,55.758,55.7235,55.758,9000.0
2013-03-26 10:30:00,64.68,64.76,64.66,64.69,16500.0,55.758,55.827,55.7408,55.7666,16500.0
2013-03-26 10:35:00,64.7,64.71,64.67,64.67,16000.0,55.7752,55.7839,55.7494,55.7494,16000.0
2013-03-26 10:40:00,64.66,64.7,64.58,64.59,15000.0,55.7408,55.7752,55.6718,55.6804,15000.0
2013-03-26 10:45:00,64.58,64.67,64.55,64.66,6800.0,55.6718,55.7494,55.6459,55.7408,6800.0
2013-03-26 10:50:00,64.68,64.72,64.67,64.71,5900.0,55.758,55.7925,55.7494,55.7839,5900.0
2013-03-26 10:55:00,64.72,64.85,64.71,64.71,28100.0,55.7925,55.9046,55.7839,55.7839,28100.0
2013-03-26 11:00:00,64.71,64.77,64.71,64.75,5500.0,55.7839,55.8356,55.7839,55.8184,5500.0
2013-03-26 11:05:00,64.74,64.77,64.73,64.77,6100.0,55.8097,55.8356,55.8011,55.8356,6100.0
2013-03-26 11:10:00,64.77,64.8,64.77,64.79,13700.0,55.8356,55.8615,55.8356,55.8528,13700.0
2013-03-26 11:15:00,64.79,64.8,64.72,64.75,5200.0,55.8528,55.8615,55.7925,55.8184,5200.0
2013-03-26 11:20:00,64.75,64.8,64.7,64.8,41700.0,55.8184,55.8615,55.7752,55.8615,41700.0
2013-03-26 11:25:00,64.8,64.84,64.8,64.82,11300.0,55.8615,55.8959,55.8615,55.8787,11300.0
2013-03-26 11:30:00,64.82,64.82,64.78,64.78,7100.0,55.8787,55.8787,55.8442,55.8442,7100.0
2013-03-26 11:35:00,64.77,64.77,64.72,64.75,4000.0,55.8356,55.8356,55.7925,55.8184,4000.0
2013-03-26 11:40:00,64.75,64.78,64.72,64.77,7600.0,55.8184,55.8442,55.7925,55.8356,7600.0
2013-03-26 11:45:00,64.77,64.77,64.73,64.74,6100.0,55.8356,55.8356,55.8011,55.8097,6100.0
2013-03-26 11:50:00,64.75,64.78,64.7,64.73,4000.0,55.8184,55.8442,55.7752,55.8011,4000.0
2013-03-26 11:55:00,64.72,64.74,64.72,64.74,3000.0,55.7925,55.8097,55.7925,55.8097,3000.0
2013-03-26 12:00:00,64.71,64.75,64.71,64.72,3000.0,55.7839,55.8184,55.7839,55.7925,3000.0
2013-03-26 12:05:00,64.73,64.74,64.72,64.72,5900.0,55.8011,55.8097,55.7925,55.7925,5900.0
2013-03-26 12:10:00,64.7,64.71,64.67,64.68,4800.0,55.7752,55.7839,55.7494,55.758,4800.0
2013-03-26 12:15:00,64.68,64.69,64.59,64.63,15900.0,55.758,55.7666,55.6804,55.7149,15900.0
2013-03-26 12:20:00,64.62,64.62,64.5,64.51,7300.0,55.7063,55.7063,55.6028,55.6115,7300.0
2013-03-26 12:25:00,64.52,64.62,64.52,64.62,4500.0,55.6201,55.7063,55.6201,55.7063,4500.0
2013-03-26 12:30:00,64.62,64.64,64.57,64.57,6200.0,55.7063,55.7235,55.6632,55.6632,6200.0
2013-03-26 12:35:00,64.56,64.58,64.53,64.55,5300.0,55.6546,55.6718,55.6287,55.6459,5300.0
2013-03-26 12:40:00,64.55,64.56,64.52,64.53,3800.0,55.6459,55.6546,55.6201,55.6287,3800.0
2013-03-26 12:45:00,64.54,64.54,64.51,64.54,5800.0,55.6373,55.6373,55.6115,55.6373,5800.0
2013-03-26 12:50:00,64.53,64.54,64.48,64.53,5300.0,55.6287,55.6373,55.5856,55.6287,5300.0
2013-03-26 12:55:00,64.54,64.55,64.48,64.5,2500.0,55.6373,55.6459,55.5856,55.6028,2500.0
2013-03-26 13:00:00,64.5,64.52,64.47,64.51,3800.0,55.6028,55.6201,55.577,55.6115,3800.0
2013-03-26 13:05:00,64.53,64.56,64.53,64.56,6000.0,55.6287,55.6546,55.6287,55.6546,6000.0
2013-03-26 13:10:00,64.57,64.58,64.56,64.56,3300.0,55.6632,55.6718,55.6546,55.6546,3300.0
2013-03-26 13:15:00,64.57,64.57,64.54,64.56,4700.0,55.6632,55.6632,55.6373,55.6546,4700.0
2013-03-26 13:20:00,64.57,64.65,64.57,64.65,5600.0,55.6632,55.7321,55.6632,55.7321,5600.0
2013-03-26 13:25:00,64.66,64.73,64.66,64.71,4300.0,55.7408,55.8011,55.7408,55.7839,4300.0
2013-03-26 13:30:00,64.7,64.71,64.65,64.69,6200.0,55.7752,55.7839,55.7321,55.7666,6200.0
2013-03-26 13:35:00,64.7,64.71,64.67,64.7,4300.0,55.7752,55.7839,55.7494,55.7752,4300.0
2013-03-26 13:40:00,64.71,64.71,64.65,64.67,4900.0,55.7839,55.7839,55.7321,55.7494,4900.0
2013-03-26 13:45:00,64.68,64.7,64.66,64.7,2800.0,55.758,55.7752,55.7408,55.7752,2800.0
2013-03-26 13:50:00,64.71,64.75,64.7,64.74,3600.0,55.7839,55.8184,55.7752,55.8097,3600.0
2013-03-26 13:55:00,64.75,64.75,64.72,64.74,5000.0,55.8184,55.8184,55.7925,55.8097,5000.0
2013-03-26 14:00:00,64.74,64.75,64.73,64.74,3100.0,55.8097,55.8184,55.8011,55.8097,3100.0
2013-03-26 14:05:00,64.74,64.75,64.71,64.73,8900.0,55.8097,55.8184,55.7839,55.8011,8900.0
2013-03-26 14:10:00,64.74,64.75,64.71,64.72,5700.0,55.8097,55.8184,55.7839,55.7925,5700.0
2013-03-26 14:15:00,64.72,64.75,64.72,64.75,11500.0,55.7925,55.8184,55.7925,55.8184,11500.0
2013-03-26 14:20:00,64.75,64.75,64.73,64.74,9900.0,55.8184,55.8184,55.8011,55.8097,9900.0
2013-03-26 14:25:00,64.75,64.75,64.74,64.75,6800.0,55.8184,55.8184,55.8097,55.8184,6800.0
2013-03-26 14:30:00,64.75,64.76,64.71,64.71,6200.0,55.8184,55.827,55.7839,55.7839,6200.0
2013-03-26 14:35:00,64.72,64.72,64.69,64.7,2200.0,55.7925,55.7925,55.7666,55.7752,2200.0
2013-03-26 14:40:00,64.7,64.72,64.68,64.72,7300.0,55.7752,55.7925,55.758,55.7925,7300.0
2013-03-26 14:45:00,64.72,64.73,64.68,64.69,3800.0,55.7925,55.8011,55.758,55.7666,3800.0
2013-03-26 14:50:00,64.68,64.73,64.68,64.73,7400.0,55.758,55.8011,55.758,55.8011,7400.0
2013-03-26 14:55:00,64.73,64.74,64.7,64.73,5000.0,55.8011,55.8097,55.7752,55.8011,5000.0
2013-03-26 15:00:00,64.75,64.78,64.72,64.78,6000.0,55.8184,55.8442,55.7925,55.8442,6000.0
2013-03-26 15:05:00,64.77,64.79,64.75,64.75,5300.0,55.8356,55.8528,55.8184,55.8184,5300.0
2013-03-26 15:10:00,64.74,64.82,64.73,64.8,8000.0,55.8097,55.8787,55.8011,55.8615,8000.0
2013-03-26 15:15:00,64.8,64.85,64.8,64.8,9100.0,55.8615,55.9046,55.8615,55.8615,9100.0
2013-03-26 15:20:00,64.81,64.83,64.79,64.81,7100.0,55.8701,55.8873,55.8528,55.8701,7100.0
2013-03-26 15:25:00,64.81,64.84,64.79,64.81,15500.0,55.8701,55.8959,55.8528,55.8701,15500.0
2013-03-26 15:30:00,64.81,64.88,64.8,64.85,15500.0,55.8701,55.9304,55.8615,55.9046,15500.0
2013-03-26 15:35:00,64.86,64.87,64.8,64.82,27200.0,55.9132,55.9218,55.8615,55.8787,27200.0
2013-03-26 15:40:00,64.82,64.84,64.8,64.8,20300.0,55.8787,55.8959,55.8615,55.8615,20300.0
2013-03-26 15:45:00,64.8,64.84,64.78,64.8,24200.0,55.8615,55.8959,55.8442,55.8615,24200.0
2013-03-26 15:50:00,64.8,64.8,64.75,64.79,31600.0,55.8615,55.8615,55.8184,55.8528,31600.0
2013-03-26 15:55:00,64.79,64.87,64.78,64.87,48700.0,55.8528,55.9218,55.8442,55.9218,48700.0
2013-03-27 09:30:00,64.56,64.59,64.19,64.28,17800.0,55.6546,55.6804,55.3356,55.4132,17800.0
2013-03-27 09:35:00,64.28,64.31,64.23,64.3,12400.0,55.4132,55.439,55.3701,55.4304,12400.0
2013-03-27 09:40:00,64.28,64.33,64.28,64.33,6400.0,55.4132,55.4563,55.4132,55.4563,6400.0
2013-03-27 09:45:00,64.33,64.35,64.28,64.34,8300.0,55.4563,55.4735,55.4132,55.4649,8300.0
2013-03-27 09:50:00,64.38,64.49,64.34,64.47,61900.0,55.4994,55.5942,55.4649,55.577,61900.0
2013-03-27 09:55:00,64.48,64.52,64.46,64.49,15400.0,55.5856,55.6201,55.5684,55.5942,15400.0
2013-03-27 10:00:00,64.49,64.53,64.47,64.53,14500.0,55.5942,55.6287,55.577,55.6287,14500.0
2013-03-27 10:05:00,64.53,64.53,64.4,64.47,36200.0,55.6287,55.6287,55.5166,55.577,36200.0
2013-03-27 10:10:00,64.46,64.5,64.44,64.47,59500.0,55.5684,55.6028,55.5511,55.577,59500.0
2013-03-27 10:15:00,64.49,64.55,64.45,64.53,28600.0,55.5942,55.6459,55.5597,55.6287,28600.0
2013-03-27 10:20:00,64.54,64.67,64.54,64.64,15500.0,55.6373,55.7494,55.6373,55.7235,15500.0
2013-03-27 10:25:00,64.67,64.78,64.67,64.75,11500.0,55.7494,55.8442,55.7494,55.8184,11500.0
2013-03-27 10:30:00,64.76,64.81,64.75,64.76,11900.0,55.827,55.8701,55.8184,55.827,11900.0
2013-03-27 10:35:00,64.77,64.8,64.73,64.77,8200.0,55.8356,55.8615,55.8011,55.8356,8200.0
2013-03-27 10:40:00,64.76,64.86,64.75,64.84,8900.0,55.827,55.9132,55.8184,55.8959,8900.0
2013-03-27 10:45:00,64.83,64.92,64.8,64.82,22800.0,55.8873,55.9649,55.8615,55.8787,22800.0
2013-03-27 10:50:00,64.82,64.85,64.8,64.81,6800.0,55.8787,55.9046,55.8615,55.8701,6800.0
2013-03-27 10:55:00,64.83,64.83,64.77,64.79,7500.0,55.8873,55.8873,55.8356,55.8528,7500.0
2013-03-27 11:00:00,64.79,64.79,64.69,64.69,11700.0,55.8528,55.8528,55.7666,55.7666,11700.0
2013-03-27 11:05:00,64.68,64.68,64.57,64.57,13000.0,55.758,55.758,55.6632,55.6632,13000.0
2013-03-27 11:10:00,64.58,64.7,64.58,64.69,8400.0,55.6718,55.7752,55.6718,55.7666,8400.0
2013-03-27 11:15:00,64.65,64.67,64.61,64.61,11300.0,55.7321,55.7494,55.6977,55.6977,11300.0
2013-03-27 11:20:00,64.61,64.61,64.55,64.61,9400.0,55.6977,55.6977,55.6459,55.6977,9400.0
2013-03-27 11:25:00,64.6,64.6,64.57,64.58,6800.0,55.689,55.689,55.6632,55.6718,6800.0
2013-03-27 11:30:00,64.58,64.64,64.57,64.64,3300.0,55.6718,55.7235,55.6632,55.7235,3300.0
2013-03-27 11:35:00,64.64,64.65,64.59,64.63,10500.0,55.7235,55.7321,55.6804,55.7149,10500.0
2013-03-27 11:40:00,64.64,64.69,64.64,64.65,9400.0,55.7235,55.7666,55.7235,55.7321,9400.0
2013-03-27 11:45:00,64.66,64.67,64.65,64.67,3300.0,55.7408,55.7494,55.7321,55.7494,3300.0
2013-03-27 11:50:00,64.68,64.72,64.64,64.65,19400.0,55.758,55.7925,55.7235,55.7321,19400.0
2013-03-27 11:55:00,64.63,64.68,64.63,64.67,8800.0,55.7149,55.758,55.7149,55.7494,8800.0
2013-03-27 12:00:00,64.7,64.7,64.67,64.68,4200.0,55.7752,55.7752,55.7494,55.758,4200.0
2013-03-27 12:05:00,64.67,64.68,64.61,64.62,5700.0,55.7494,55.758,55.6977,55.7063,5700.0
2013-03-27 12:10:00,64.62,64.67,64.61,64.66,5400.0,55.7063,55.7494,55.6977,55.7408,5400.0
2013-03-27 12:15:00,64.69,64.71,64.65,64.65,9200.0,55.7666,55.7839,55.7321,55.7321,9200.0
2013-03-27 12:20:00,64.65,64.68,64.64,64.66,7800.0,55.7321,55.758,55.7235,55.7408,7800.0
2013-03-27 12:25:00,64.67,64.68,64.63,64.64,4900.0,55.7494,55.758,55.7149,55.7235,4900.0
2013-03-27 12:30:00,64.64,64.72,64.61,64.71,8800.0,55.7235,55.7925,55.6977,55.7839,8800.0
2013-03-27 12:35:00,64.7,64.72,64.69,64.72,3900.0,55.7752,55.7925,55.7666,55.7925,3900.0
2013-03-27 12:40:00,64.71,64.71,64.67,64.67,5400.0,55.7839,55.7839,55.7494,55.7494,5400.0
2013-03-27 12:45:00,64.68,64.7,64.64,64.66,6800.0,55.758,55.7752,55.7235,55.7408,6800.0
2013-03-27 12:50:00,64.66,64.71,64.65,64.66,4800.0,55.7408,55.7839,55.7321,55.7408,4800.0
2013-03-27 12:55:00,64.67,64.69,64.66,64.66,3900.0,55.7494,55.7666,55.7408,55.7408,3900.0
2013-03-27 13:00:00,64.66,64.67,64.62,64.65,8400.0,55.7408,55.7494,55.7063,55.7321,8400.0
2013-03-27 13:05:00,64.66,64.66,64.6,64.65,6200.0,55.7408,55.7408,55.689,55.7321,6200.0
2013-03-27 13:10:00,64.64,64.65,64.59,64.6,6200.0,55.7235,55.7321,55.6804,55.689,6200.0
2013-03-27 13:15:00,64.58,64.64,64.58,64.61,3600.0,55.6718,55.7235,55.6718,55.6977,3600.0
2013-03-27 13:20:00,64.6,64.62,64.55,64.59,8600.0,55.689,55.7063,55.6459,55.6804,8600.0
2013-03-27 13:25:00,64.62,64.67,64.62,64.67,5200.0,55.7063,55.7494,55.7063,55.7494,5200.0
2013-03-27 13:30:00,64.66,64.67,64.61,64.67,4500.0,55.7408,55.7494,55.6977,55.7494,4500.0
2013-03-27 13:35:00,64.67,64.67,64.62,64.64,3000.0,55.7494,55.7494,55.7063,55.7235,3000.0
2013-03-27 13:40:00,64.66,64.71,64.66,64.69,3200.0,55.7408,55.7839,55.7408,55.7666,3200.0
2013-03-27 13:45:00,64.7,64.71,64.7,64.7,3100.0,55.7752,55.7839,55.7752,55.7752,3100.0
2013-03-27 13:50:00,64.7,64.71,64.69,64.69,4900.0,55.7752,55.7839,55.7666,55.7666,4900.0
2013-03-27 13:55:00,64.68,64.79,64.67,64.78,16800.0,55.758,55.8528,55.7494,55.8442,16800.0
2013-03-27 14:00:00,64.79,64.8,64.73,64.8,7600.0,55.8528,55.8615,55.8011,55.8615,7600.0
2013-03-27 14:05:00,64.81,64.88,64.81,64.81,10600.0,55.8701,55.9304,55.8701,55.8701,10600.0
2013-03-27 14:10:00,64.81,64.82,64.8,64.8,5200.0,55.8701,55.8787,55.8615,55.8615,5200.0
2013-03-27 14:15:00,64.8,64.8,64.77,64.78,3400.0,55.8615,55.8615,55.8356,55.8442,3400.0
2013-03-27 14:20:00,64.78,64.81,64.78,64.78,6400.0,55.8442,55.8701,55.8442,55.8442,6400.0
2013-03-27 14:25:00,64.77,64.84,64.77,64.82,10200.0,55.8356,55.8959,55.8356,55.8787,10200.0
2013-03-27 14:30:00,64.8,64.84,64.78,64.83,7900.0,55.8615,55.8959,55.8442,55.8873,7900.0
2013-03-27 14:35:00,64.83,64.9,64.83,64.88,8700.0,55.8873,55.9477,55.8873,55.9304,8700.0
2013-03-27 14:40:00,64.88,64.9,64.85,64.85,9400.0,55.9304,55.9477,55.9046,55.9046,9400.0
2013-03-27 14:45:00,64.86,64.87,64.81,64.82,7900.0,55.9132,55.9218,55.8701,55.8787,7900.0
2013-03-27 14:50:00,64.8,64.85,64.78,64.85,6300.0,55.8615,55.9046,55.8442,55.9046,6300.0
2013-03-27 14:55:00,64.85,64.87,64.82,64.86,10200.0,55.9046,55.9218,55.8787,55.9132,10200.0
2013-03-27 15:00:00,64.85,64.9,64.81,64.81,9800.0,55.9046,55.9477,55.8701,55.8701,9800.0
2013-03-27 15:05:00,64.8,64.84,64.78,64.83,7900.0,55.8615,55.8959,55.8442,55.8873,7900.0
2013-03-27 15:10:00,64.81,64.84,64.79,64.81,9000.0,55.8701,55.8959,55.8528,55.8701,9000.0
2013-03-27 15:15:00,64.82,64.84,64.78,64.78,6300.0,55.8787,55.8959,55.8442,55.8442,6300.0
2013-03-27 15:20:00,64.79,64.89,64.79,64.85,17200.0,55.8528,55.939,55.8528,55.9046,17200.0
2013-03-27 15:25:00,64.83,64.91,64.82,64.84,13300.0,55.8873,55.9563,55.8787,55.8959,13300.0
2013-03-27 15:30:00,64.84,64.91,64.82,64.86,10400.0,55.8959,55.9563,55.8787,55.9132,10400.0
2013-03-27 15:35:00,64.84,64.86,64.81,64.85,14400.0,55.8959,55.9132,55.8701,55.9046,14400.0
2013-03-27 15:40:00,64.86,64.9,64.85,64.89,17100.0,55.9132,55.9477,55.9046,55.939,17100.0
2013-03-27 15:45:00,64.89,64.89,64.8,64.8,14900.0,55.939,55.939,55.8615,55.8615,14900.0
2013-03-27 15:50:00,64.8,64.84,64.78,64.82,21600.0,55.8615,55.8959,55.8442,55.8787,21600.0
2013-03-27 15:55:00,64.82,64.88,64.81,64.88,57900.0,55.8787,55.9304,55.8701,55.9304,57900.0
2013-03-28 09:30:00,64.67,64.86,64.55,64.59,38700.0,55.7494,55.9132,55.6459,55.6804,38700.0
2013-03-28 09:35:00,64.59,64.78,64.54,64.71,12700.0,55.6804,55.8442,55.6373,55.7839,12700.0
2013-03-28 09:40:00,64.68,64.69,64.56,64.56,11500.0,55.758,55.7666,55.6546,55.6546,11500.0
2013-03-28 09:45:00,64.55,64.57,64.4,64.52,32200.0,55.6459,55.6632,55.5166,55.6201,32200.0
2013-03-28 09:50:00,64.53,64.53,64.46,64.5,9000.0,55.6287,55.6287,55.5684,55.6028,9000.0
2013-03-28 09:55:00,64.49,64.66,64.47,64.58,15800.0,55.5942,55.7408,55.577,55.6718,15800.0
2013-03-28 10:00:00,64.58,64.76,64.56,64.76,15900.0,55.6718,55.827,55.6546,55.827,15900.0
2013-03-28 10:05:00,64.75,64.75,64.66,64.74,10600.0,55.8184,55.8184,55.7408,55.8097,10600.0
2013-03-28 10:10:00,64.75,64.81,64.74,64.79,18600.0,55.8184,55.8701,55.8097,55.8528,18600.0
2013-03-28 10:15:00,64.8,64.86,64.79,64.86,13300.0,55.8615,55.9132,55.8528,55.9132,13300.0
2013-03-28 10:20:00,64.87,64.96,64.86,64.95,10300.0,55.9218,55.9994,55.9132,55.9908,10300.0
2013-03-28 10:25:00,64.95,64.96,64.87,64.87,7000.0,55.9908,55.9994,55.9218,55.9218,7000.0
2013-03-28 10:30:00,64.87,64.97,64.87,64.96,9700.0,55.9218,56.008,55.9218,55.9994,9700.0
2013-03-28 10:35:00,64.96,65.05,64.94,65.04,13300.0,55.9994,56.077,55.9821,56.0683,13300.0
2013-03-28 10:40:00,65.05,65.09,65.02,65.08,10600.0,56.077,56.1115,56.0511,56.1028,10600.0
2013-03-28 10:45:00,65.09,65.13,65.07,65.08,17300.0,56.1115,56.1459,56.0942,56.1028,17300.0
2013-03-28 10:50:00,65.08,65.15,65.04,65.14,18700.0,56.1028,56.1632,56.0683,56.1546,18700.0
2013-03-28 10:55:00,65.14,65.32,65.12,65.22,32500.0,56.1546,56.3097,56.1373,56.2235,32500.0
2013-03-28 11:00:00,65.22,65.32,65.2,65.31,15500.0,56.2235,56.3097,56.2063,56.3011,15500.0
2013-03-28 11:05:00,65.31,65.31,65.2,65.23,10200.0,56.3011,56.3011,56.2063,56.2321,10200.0
2013-03-28 11:10:00,65.23,65.25,65.21,65.23,6900.0,56.2321,56.2494,56.2149,56.2321,6900.0
2013-03-28 11:15:00,65.22,65.25,65.16,65.23,7800.0,56.2235,56.2494,56.1718,56.2321,7800.0
2013-03-28 11:20:00,65.23,65.23,65.15,65.17,16700.0,56.2321,56.2321,56.1632,56.1804,16700.0
2013-03-28 11:25:00,65.17,65.18,65.11,65.17,8200.0,56.1804,56.189,56.1287,56.1804,8200.0
2013-03-28 11:30:00,65.18,65.2,65.12,65.15,14400.0,56.189,56.2063,56.1373,56.1632,14400.0
2013-03-28 11:35:00,65.15,65.19,65.14,65.14,6900.0,56.1632,56.1977,56.1546,56.1546,6900.0
2013-03-28 11:40:00,65.13,65.13,65.0,65.02,16700.0,56.1459,56.1459,56.0339,56.0511,16700.0
2013-03-28 11:45:00,65.0,65.02,64.97,64.97,12900.0,56.0339,56.0511,56.008,56.008,12900.0
2013-03-28 11:50:00,64.98,65.02,64.96,64.99,27400.0,56.0166,56.0511,55.9994,56.0252,27400.0
2013-03-28 11:55:00,64.99,65.08,64.99,65.03,11500.0,56.0252,56.1028,56.0252,56.0597,11500.0
2013-03-28 12:00:00,65.01,65.03,64.93,64.96,6400.0,56.0425,56.0597,55.9735,55.9994,6400.0
2013-03-28 12:05:00,64.95,65.04,64.95,65.03,6500.0,55.9908,56.0683,55.9908,56.0597,6500.0
2013-03-28 12:10:00,65.03,65.05,65.02,65.03,9500.0,56.0597,56.077,56.0511,56.0597,9500.0
2013-03-28 12:15:00,65.04,65.04,64.98,64.99,5800.0,56.0683,56.0683,56.0166,56.0252,5800.0
2013-03-28 12:20:00,65.0,65.02,64.98,65.02,10500.0,56.0339,56.0511,56.0166,56.0511,10500.0
2013-03-28 12:25:00,65.01,65.05,64.98,65.04,12300.0,56.0425,56.077,56.0166,56.0683,12300.0
2013-03-28 12:30:00,65.03,65.06,65.0,65.04,6700.0,56.0597,56.0856,56.0339,56.0683,6700.0
2013-03-28 12:35:00,65.04,65.05,65.0,65.04,5800.0,56.0683,56.077,56.0339,56.0683,5800.0
2013-03-28 12:40:00,65.03,65.06,65.02,65.04,4400.0,56.0597,56.0856,56.0511,56.0683,4400.0
2013-03-28 12:45:00,65.05,65.12,65.05,65.11,5100.0,56.077,56.1373,56.077,56.1287,5100.0
2013-03-28 12:50:00,65.1,65.1,65.05,65.07,7000.0,56.1201,56.1201,56.077,56.0942,7000.0
2013-03-28 12:55:00,65.06,65.08,65.05,65.08,2400.0,56.0856,56.1028,56.077,56.1028,2400.0
2013-03-28 13:00:00,65.08,65.09,65.03,65.04,2100.0,56.1028,56.1115,56.0597,56.0683,2100.0
2013-03-28 13:05:00,65.03,65.03,64.96,64.97,6000.0,56.0597,56.0597,55.9994,56.008,6000.0
2013-03-28 13:10:00,64.96,64.98,64.93,64.93,14600.0,55.9994,56.0166,55.9735,55.9735,14600.0
2013-03-28 13:15:00,64.94,64.97,64.92,64.97,2800.0,55.9821,56.008,55.9649,56.008,2800.0
2013-03-28 13:20:00,64.98,64.99,64.95,64.99,10500.0,56.0166,56.0252,55.9908,56.0252,10500.0
2013-03-28 13:25:00,65.0,65.0,64.98,64.99,5900.0,56.0339,56.0339,56.0166,56.0252,5900.0
2013-03-28 13:30:00,65.0,65.02,64.98,65.02,18500.0,56.0339,56.0511,56.0166,56.0511,18500.0
2013-03-28 13:35:00,65.01,65.02,64.97,64.98,10100.0,56.0425,56.0511,56.008,56.0166,10100.0
2013-03-28 13:40:00,64.98,65.0,64.95,65.0,6500.0,56.0166,56.0339,55.9908,56.0339,6500.0
2013-03-28 13:45:00,65.01,65.04,64.98,65.01,3900.0,56.0425,56.0683,56.0166,56.0425,3900.0
2013-03-28 13:50:00,65.02,65.08,65.02,65.08,6400.0,56.0511,56.1028,56.0511,56.1028,6400.0
2013-03-28 13:55:00,65.07,65.1,65.0,65.09,13100.0,56.0942,56.1201,56.0339,56.1115,13100.0
2013-03-28 14:00:00,65.09,65.13,65.09,65.1,3000.0,56.1115,56.1459,56.1115,56.1201,3000.0
2013-03-28 14:05:00,65.11,65.14,65.1,65.14,8600.0,56.1287,56.1546,56.1201,56.1546,8600.0
2013-03-28 14:10:00,65.14,65.15,65.12,65.13,4800.0,56.1546,56.1632,56.1373,56.1459,4800.0
2013-03-28 14:15:00,65.12,65.12,65.07,65.1,5000.0,56.1373,56.1373,56.0942,56.1201,5000.0
2013-03-28 14:20:00,65.1,65.17,65.1,65.17,4700.0,56.1201,56.1804,56.1201,56.1804,4700.0
2013-03-28 14:25:00,65.17,65.17,65.13,65.15,6800.0,56.1804,56.1804,56.1459,56.1632,6800.0
2013-03-28 14:30:00,65.16,65.19,65.14,65.15,2900.0,56.1718,56.1977,56.1546,56.1632,2900.0
2013-03-28 14:35:00,65.15,65.16,65.12,65.12,5500.0,56.1632,56.1718,56.1373,56.1373,5500.0
2013-03-28 14:40:00,65.12,65.14,65.09,65.12,7000.0,56.1373,56.1546,56.1115,56.1373,7000.0
2013-03-28 14:45:00,65.12,65.14,65.1,65.14,8000.0,56.1373,56.1546,56.1201,56.1546,8000.0
2013-03-28 14:50:00,65.14,65.14,65.11,65.13,8800.0,56.1546,56.1546,56.1287,56.1459,8800.0
2013-03-28 14:55:00,65.14,65.14,65.12,65.12,6100.0,56.1546,56.1546,56.1373,56.1373,6100.0
2013-03-28 15:00:00,65.12,65.12,65.09,65.11,6400.0,56.1373,56.1373,56.1115,56.1287,6400.0
2013-03-28 15:05:00,65.11,65.11,65.01,65.09,9000.0,56.1287,56.1287,56.0425,56.1115,9000.0
2013-03-28 15:10:00,65.1,65.16,65.09,65.16,10100.0,56.1201,56.1718,56.1115,56.1718,10100.0
2013-03-28 15:15:00,65.17,65.2,65.13,65.13,10100.0,56.1804,56.2063,56.1459,56.1459,10100.0
2013-03-28 15:20:00,65.13,65.22,65.12,65.2,21800.0,56.1459,56.2235,56.1373,56.2063,21800.0
2013-03-28 15:25:00,65.19,65.24,65.19,65.23,10400.0,56.1977,56.2408,56.1977,56.2321,10400.0
2013-03-28 15:30:00,65.23,65.24,65.16,65.19,15500.0,56.2321,56.2408,56.1718,56.1977,15500.0
2013-03-28 15:35:00,65.19,65.22,65.17,65.2,12700.0,56.1977,56.2235,56.1804,56.2063,12700.0
2013-03-28 15:40:00,65.19,65.21,65.15,65.2,27800.0,56.1977,56.2149,56.1632,56.2063,27800.0
2013-03-28 15:45:00,65.2,65.24,65.2,65.22,20600.0,56.2063,56.2408,56.2063,56.2235,20600.0
2013-03-28 15:50:00,65.23,65.33,65.23,65.3,27300.0,56.2321,56.3183,56.2321,56.2925,27300.0
2013-03-28 15:55:00,65.3,65.33,65.23,65.23,110100.0,56.2925,56.3183,56.2321,56.2321,110100.0
2013-04-01 09:30:00,65.1,65.22,65.09,65.22,20600.0,56.1201,56.2235,56.1115,56.2235,20600.0
2013-04-01 09:35:00,65.22,65.43,65.22,65.43,24900.0,56.2235,56.4046,56.2235,56.4046,24900.0
2013-04-01 09:40:00,65.43,65.47,65.36,65.46,13500.0,56.4046,56.439,56.3442,56.4304,13500.0
2013-04-01 09:45:00,65.49,65.5,65.41,65.5,16200.0,56.4563,56.4649,56.3873,56.4649,16200.0
2013-04-01 09:50:00,65.49,65.6,65.47,65.47,10300.0,56.4563,56.5511,56.439,56.439,10300.0
2013-04-01 09:55:00,65.46,65.48,65.33,65.33,6200.0,56.4304,56.4477,56.3183,56.3183,6200.0
2013-04-01 10:00:00,65.35,65.41,65.05,65.08,27100.0,56.3356,56.3873,56.077,56.1028,27100.0
2013-04-01 10:05:00,65.06,65.12,64.99,65.06,14600.0,56.0856,56.1373,56.0252,56.0856,14600.0
2013-04-01 10:10:00,65.07,65.11,65.05,65.07,4000.0,56.0942,56.1287,56.077,56.0942,4000.0
2013-04-01 10:15:00,65.07,65.1,65.05,65.09,13700.0,56.0942,56.1201,56.077,56.1115,13700.0
2013-04-01 10:20:00,65.07,65.1,65.06,65.1,5100.0,56.0942,56.1201,56.0856,56.1201,5100.0
2013-04-01 10:25:00,65.1,65.12,65.08,65.11,4400.0,56.1201,56.1373,56.1028,56.1287,4400.0
2013-04-01 10:30:00,65.13,65.15,65.08,65.15,8100.0,56.1459,56.1632,56.1028,56.1632,8100.0
2013-04-01 10:35:00,65.16,65.2,65.07,65.09,19500.0,56.1718,56.2063,56.0942,56.1115,19500.0
2013-04-01 10:40:00,65.09,65.18,65.07,65.17,19500.0,56.1115,56.189,56.0942,56.1804,19500.0
2013-04-01 10:45:00,65.18,65.2,65.06,65.09,15600.0,56.189,56.2063,56.0856,56.1115,15600.0
2013-04-01 10:50:00,65.1,65.14,65.04,65.14,16800.0,56.1201,56.1546,56.0683,56.1546,16800.0
2013-04-01 10:55:00,65.13,65.15,65.1,65.11,11200.0,56.1459,56.1632,56.1201,56.1287,11200.0
2013-04-01 11:00:00,65.11,65.12,65.06,65.08,34600.0,56.1287,56.1373,56.0856,56.1028,34600.0
2013-04-01 11:05:00,65.08,65.15,65.07,65.14,10000.0,56.1028,56.1632,56.0942,56.1546,10000.0
2013-04-01 11:10:00,65.11,65.12,65.08,65.1,6500.0,56.1287,56.1373,56.1028,56.1201,6500.0
2013-04-01 11:15:00,65.09,65.09,65.07,65.09,4200.0,56.1115,56.1115,56.0942,56.1115,4200.0
2013-04-01 11:20:00,65.09,65.12,65.06,65.09,9800.0,56.1115,56.1373,56.0856,56.1115,9800.0
2013-04-01 11:25:00,65.09,65.23,65.09,65.23,7800.0,56.1115,56.2321,56.1115,56.2321,7800.0
2013-04-01 11:30:00,65.23,65.24,65.19,65.22,7900.0,56.2321,56.2408,56.1977,56.2235,7900.0
2013-04-01 11:35:00,65.2,65.21,65.18,65.19,3800.0,56.2063,56.2149,56.189,56.1977,3800.0
2013-04-01 11:40:00,65.18,65.21,65.18,65.21,3000.0,56.189,56.2149,56.189,56.2149,3000.0
2013-04-01 11:45:00,65.21,65.22,65.14,65.22,6600.0,56.2149,56.2235,56.1546,56.2235,6600.0
2013-04-01 11:50:00,65.21,65.22,65.18,65.2,5400.0,56.2149,56.2235,56.189,56.2063,5400.0
2013-04-01 11:55:00,65.19,65.26,65.19,65.23,5100.0,56.1977,56.258,56.1977,56.2321,5100.0
2013-04-01 12:00:00,65.24,65.24,65.18,65.18,8900.0,56.2408,56.2408,56.189,56.189,8900.0
2013-04-01 12:05:00,65.2,65.22,65.19,65.19,6400.0,56.2063,56.2235,56.1977,56.1977,6400.0
2013-04-01 12:10:00,65.18,65.18,65.11,65.12,9000.0,56.189,56.189,56.1287,56.1373,9000.0
2013-04-01 12:15:00,65.11,65.14,65.06,65.06,16100.0,56.1287,56.1546,56.0856,56.0856,16100.0
2013-04-01 12:20:00,65.06,65.08,65.06,65.06,15100.0,56.0856,56.1028,56.0856,56.0856,15100.0
2013-04-01 12:25:00,65.05,65.09,65.04,65.08,137700.0,56.077,56.1115,56.0683,56.1028,137700.0
2013-04-01 12:30:00,65.07,65.08,65.04,65.06,67100.0,56.0942,56.1028,56.0683,56.0856,67100.0
2013-04-01 12:35:00,65.05,65.16,65.05,65.16,4300.0,56.077,56.1718,56.077,56.1718,4300.0
2013-04-01 12:40:00,65.16,65.18,65.14,65.14,3900.0,56.1718,56.189,56.1546,56.1546,3900.0
2013-04-01 12:45:00,65.13,65.17,65.12,65.16,7700.0,56.1459,56.1804,56.1373,56.1718,7700.0
2013-04-01 12:50:00,65.15,65.22,65.15,65.22,9500.0,56.1632,56.2235,56.1632,56.2235,9500.0
2013-04-01 12:55:00,65.23,65.29,65.23,65.26,16200.0,56.2321,56.2839,56.2321,56.258,16200.0
2013-04-01 13:00:00,65.26,65.26,65.23,65.25,22400.0,56.258,56.258,56.2321,56.2494,22400.0
2013-04-01 13:05:00,65.24,65.28,65.23,65.27,22200.0,56.2408,56.2752,56.2321,56.2666,22200.0
2013-04-01 13:10:00,65.28,65.32,65.28,65.3,2000.0,56.2752,56.3097,56.2752,56.2925,2000.0
2013-04-01 13:15:00,65.29,65.36,65.28,65.33,11200.0,56.2839,56.3442,56.2752,56.3183,11200.0
2013-04-01 13:20:00,65.34,65.37,65.33,65.35,4200.0,56.327,56.3528,56.3183,56.3356,4200.0
2013-04-01 13:25:00,65.33,65.39,65.33,65.39,4500.0,56.3183,56.3701,56.3183,56.3701,4500.0
2013-04-01 13:30:00,65.39,65.41,65.36,65.39,3700.0,56.3701,56.3873,56.3442,56.3701,3700.0
2013-04-01 13:35:00,65.38,65.4,65.38,65.39,3500.0,56.3614,56.3787,56.3614,56.3701,3500.0
2013-04-01 13:40:00,65.4,65.4,65.31,65.31,5300.0,56.3787,56.3787,56.3011,56.3011,5300.0
2013-04-01 13:45:00,65.3,65.34,65.3,65.34,5200.0,56.2925,56.327,56.2925,56.327,5200.0
2013-04-01 13:50:00,65.33,65.38,65.33,65.38,5300.0,56.3183,56.3614,56.3183,56.3614,5300.0
2013-04-01 13:55:00,65.36,65.39,65.36,65.39,3100.0,56.3442,56.3701,56.3442,56.3701,3100.0
2013-04-01 14:00:00,65.39,65.44,65.35,65.35,6000.0,56.3701,56.4132,56.3356,56.3356,6000.0
2013-04-01 14:05:00,65.35,65.37,65.3,65.3,16900.0,56.3356,56.3528,56.2925,56.2925,16900.0
2013-04-01 14:10:00,65.31,65.31,65.27,65.3,10100.0,56.3011,56.3011,56.2666,56.2925,10100.0
2013-04-01 14:15:00,65.31,65.32,65.25,65.25,11800.0,56.3011,56.3097,56.2494,56.2494,11800.0
2013-04-01 14:20:00,65.25,65.29,65.22,65.22,11100.0,56.2494,56.2839,56.2235,56.2235,11100.0
2013-04-01 14:25:00,65.23,65.24,65.2,65.2,10000.0,56.2321,56.2408,56.2063,56.2063,10000.0
2013-04-01 14:30:00,65.2,65.2,65.16,65.19,8400.0,56.2063,56.2063,56.1718,56.1977,8400.0
2013-04-01 14:35:00,65.19,65.24,65.18,65.19,8600.0,56.1977,56.2408,56.189,56.1977,8600.0
2013-04-01 14:40:00,65.2,65.23,65.18,65.19,12800.0,56.2063,56.2321,56.189,56.1977,12800.0
2013-04-01 14:45:00,65.2,65.27,65.19,65.23,9000.0,56.2063,56.2666,56.1977,56.2321,9000.0
2013-04-01 14:50:00,65.23,65.31,65.23,65.3,7700.0,56.2321,56.3011,56.2321,56.2925,7700.0
2013-04-01 14:55:00,65.29,65.33,65.26,65.26,5100.0,56.2839,56.3183,56.258,56.258,5100.0
2013-04-01 15:00:00,65.27,65.3,65.22,65.3,10100.0,56.2666,56.2925,56.2235,56.2925,10100.0
2013-04-01 15:05:00,65.3,65.32,65.26,65.27,10600.0,56.2925,56.3097,56.258,56.2666,10600.0
2013-04-01 15:10:00,65.26,65.27,65.22,65.27,11200.0,56.258,56.2666,56.2235,56.2666,11200.0
2013-04-01 15:15:00,65.26,65.26,65.13,65.13,20400.0,56.258,56.258,56.1459,56.1459,20400.0
2013-04-01 15:20:00,65.13,65.15,65.09,65.14,20700.0,56.1459,56.1632,56.1115,56.1546,20700.0
2013-04-01 15:25:00,65.14,65.18,65.13,65.17,16200.0,56.1546,56.189,56.1459,56.1804,16200.0
2013-04-01 15:30:00,65.18,65.18,65.07,65.14,27200.0,56.189,56.189,56.0942,56.1546,27200.0
2013-04-01 15:35:00,65.12,65.18,65.06,65.18,27800.0,56.1373,56.189,56.0856,56.189,27800.0
2013-04-01 15:40:00,65.18,65.29,65.12,65.29,17500.0,56.189,56.2839,56.1373,56.2839,17500.0
2013-04-01 15:45:00,65.3,65.32,65.23,65.28,24000.0,56.2925,56.3097,56.2321,56.2752,24000.0
2013-04-01 15:50:00,65.28,65.32,65.22,65.25,22600.0,56.2752,56.3097,56.2235,56.2494,22600.0
2013-04-01 15:55:00,65.24,65.33,65.24,65.32,90000.0,56.2408,56.3183,56.2408,56.3097,90000.0
2013-04-02 09:30:00,65.57,65.59,65.51,65.55,23900.0,56.5252,56.5425,56.4735,56.508,23900.0
2013-04-02 09:35:00,65.57,65.67,65.5,65.6,13600.0,56.5252,56.6114,56.4649,56.5511,13600.0
2013-04-02 09:40:00,65.61,65.71,65.51,65.58,19500.0,56.5597,56.6459,56.4735,56.5339,19500.0
2013-04-02 09:45:00,65.59,65.69,65.57,65.62,16700.0,56.5425,56.6287,56.5252,56.5683,16700.0
2013-04-02 09:50:00,65.63,65.65,65.48,65.51,14600.0,56.577,56.5942,56.4477,56.4735,14600.0
2013-04-02 09:55:00,65.5,65.5,65.34,65.35,22600.0,56.4649,56.4649,56.327,56.3356,22600.0
2013-04-02 10:00:00,65.35,65.46,65.35,65.45,23200.0,56.3356,56.4304,56.3356,56.4218,23200.0
2013-04-02 10:05:00,65.44,65.46,65.39,65.46,13500.0,56.4132,56.4304,56.3701,56.4304,13500.0
2013-04-02 10:10:00,65.46,65.46,65.36,65.36,11100.0,56.4304,56.4304,56.3442,56.3442,11100.0
2013-04-02 10:15:00,65.35,65.35,65.27,65.33,10600.0,56.3356,56.3356,56.2666,56.3183,10600.0
2013-04-02 10:20:00,65.34,65.38,65.33,65.38,7100.0,56.327,56.3614,56.3183,56.3614,7100.0
2013-04-02 10:25:00,65.37,65.38,65.31,65.31,4400.0,56.3528,56.3614,56.3011,56.3011,4400.0
2013-04-02 10:30:00,65.3,65.34,65.27,65.33,10800.0,56.2925,56.327,56.2666,56.3183,10800.0
2013-04-02 10:35:00,65.33,65.34,65.3,65.34,14500.0,56.3183,56.327,56.2925,56.327,14500.0
2013-04-02 10:40:00,65.35,65.39,65.31,65.36,15700.0,56.3356,56.3701,56.3011,56.3442,15700.0
2013-04-02 10:45:00,65.36,65.4,65.33,65.37,20600.0,56.3442,56.3787,56.3183,56.3528,20600.0
2013-04-02 10:50:00,65.38,65.41,65.34,65.41,5500.0,56.3614,56.3873,56.327,56.3873,5500.0
2013-04-02 10:55:00,65.39,65.39,65.34,65.35,15600.0,56.3701,56.3701,56.327,56.3356,15600.0
2013-04-02 11:00:00,65.35,65.43,65.34,65.43,6300.0,56.3356,56.4046,56.327,56.4046,6300.0
2013-04-02 11:05:00,65.43,65.45,65.38,65.4,7500.0,56.4046,56.4218,56.3614,56.3787,7500.0
2013-04-02 11:10:00,65.39,65.41,65.36,65.37,12300.0,56.3701,56.3873,56.3442,56.3528,12300.0
2013-04-02 11:15:00,65.37,65.43,65.37,65.42,10200.0,56.3528,56.4046,56.3528,56.3959,10200.0
2013-04-02 11:20:00,65.43,65.56,65.42,65.56,21500.0,56.4046,56.5166,56.3959,56.5166,21500.0
2013-04-02 11:25:00,65.56,65.62,65.56,65.59,20400.0,56.5166,56.5683,56.5166,56.5425,20400.0
2013-04-02 11:30:00,65.59,65.65,65.59,65.63,20100.0,56.5425,56.5942,56.5425,56.577,20100.0
2013-04-02 11:35:00,65.63,65.63,65.59,65.63,9200.0,56.577,56.577,56.5425,56.577,9200.0
2013-04-02 11:40:00,65.64,65.64,65.61,65.63,5300.0,56.5856,56.5856,56.5597,56.577,5300.0
2013-04-02 11:45:00,65.63,65.63,65.59,65.59,20600.0,56.577,56.577,56.5425,56.5425,20600.0
2013-04-02 11:50:00,65.59,65.61,65.59,65.61,8400.0,56.5425,56.5597,56.5425,56.5597,8400.0
2013-04-02 11:55:00,65.62,65.63,65.59,65.61,9300.0,56.5683,56.577,56.5425,56.5597,9300.0
2013-04-02 12:00:00,65.61,65.62,65.6,65.62,5800.0,56.5597,56.5683,56.5511,56.5683,5800.0
2013-04-02 12:05:00,65.62,65.66,65.62,65.62,5200.0,56.5683,56.6028,56.5683,56.5683,5200.0
2013-04-02 12:10:00,65.62,65.62,65.59,65.59,14300.0,56.5683,56.5683,56.5425,56.5425,14300.0
2013-04-02 12:15:00,65.59,65.59,65.56,65.56,6400.0,56.5425,56.5425,56.5166,56.5166,6400.0
2013-04-02 12:20:00,65.55,65.55,65.54,65.55,6300.0,56.508,56.508,56.4994,56.508,6300.0
2013-04-02 12:25:00,65.55,65.57,65.55,65.56,8100.0,56.508,56.5252,56.508,56.5166,8100.0
2013-04-02 12:30:00,65.56,65.57,65.55,65.55,7800.0,56.5166,56.5252,56.508,56.508,7800.0
2013-04-02 12:35:00,65.55,65.57,65.55,65.57,3300.0,56.508,56.5252,56.508,56.5252,3300.0
2013-04-02 12:40:00,65.58,65.6,65.58,65.6,6400.0,56.5339,56.5511,56.5339,56.5511,6400.0
2013-04-02 12:45:00,65.59,65.59,65.57,65.59,11000.0,56.5425,56.5425,56.5252,56.5425,11000.0
2013-04-02 12:50:00,65.6,65.62,65.6,65.62,3000.0,56.5511,56.5683,56.5511,56.5683,3000.0
2013-04-02 12:55:00,65.62,65.65,65.62,65.65,900.0,56.5683,56.5942,56.5683,56.5942,900.0
2013-04-02 13:00:00,65.64,65.67,65.64,65.65,6800.0,56.5856,56.6114,56.5856,56.5942,6800.0
2013-04-02 13:05:00,65.65,65.67,65.64,65.66,6000.0,56.5942,56.6114,56.5856,56.6028,6000.0
2013-04-02 13:10:00,65.66,65.67,65.65,65.67,4400.0,56.6028,56.6114,56.5942,56.6114,4400.0
2013-04-02 13:15:00,65.67,65.7,65.67,65.67,10300.0,56.6114,56.6373,56.6114,56.6114,10300.0
2013-04-02 13:20:00,65.68,65.7,65.67,65.69,13600.0,56.6201,56.6373,56.6114,56.6287,13600.0
2013-04-02 13:25:00,65.7,65.72,65.69,65.7,12400.0,56.6373,56.6545,56.6287,56.6373,12400.0
2013-04-02 13:30:00,65.7,65.74,65.69,65.73,18600.0,56.6373,56.6718,56.6287,56.6632,18600.0
2013-04-02 13:35:00,65.73,65.73,65.66,65.68,17800.0,56.6632,56.6632,56.6028,56.6201,17800.0
2013-04-02 13:40:00,65.68,65.69,65.65,65.66,9100.0,56.6201,56.6287,56.5942,56.6028,9100.0
2013-04-02 13:45:00,65.66,65.71,65.66,65.69,10500.0,56.6028,56.6459,56.6028,56.6287,10500.0
2013-04-02 13:50:00,65.69,65.69,65.66,65.69,7500.0,56.6287,56.6287,56.6028,56.6287,7500.0
2013-04-02 13:55:00,65.68,65.68,65.66,65.68,15700.0,56.6201,56.6201,56.6028,56.6201,15700.0
2013-04-02 14:00:00,65.68,65.7,65.67,65.68,7700.0,56.6201,56.6373,56.6114,56.6201,7700.0
2013-04-02 14:05:00,65.68,65.69,65.64,65.66,25100.0,56.6201,56.6287,56.5856,56.6028,25100.0
2013-04-02 14:10:00,65.66,65.67,65.65,65.66,9100.0,56.6028,56.6114,56.5942,56.6028,9100.0
2013-04-02 14:15:00,65.66,65.66,65.65,65.66,9100.0,56.6028,56.6028,56.5942,56.6028,9100.0
2013-04-02 14:20:00,65.66,65.66,65.64,65.65,16700.0,56.6028,56.6028,56.5856,56.5942,16700.0
2013-04-02 14:25:00,65.65,65.65,65.57,65.58,15700.0,56.5942,56.5942,56.5252,56.5339,15700.0
2013-04-02 14:30:00,65.57,65.57,65.54,65.55,25600.0,56.5252,56.5252,56.4994,56.508,25600.0
2013-04-02 14:35:00,65.56,65.59,65.54,65.56,20300.0,56.5166,56.5425,56.4994,56.5166,20300.0
2013-04-02 14:40:00,65.56,65.56,65.53,65.55,13200.0,56.5166,56.5166,56.4908,56.508,13200.0
2013-04-02 14:45:00,65.55,65.56,65.49,65.49,13900.0,56.508,56.5166,56.4563,56.4563,13900.0
2013-04-02 14:50:00,65.49,65.55,65.48,65.52,15700.0,56.4563,56.508,56.4477,56.4821,15700.0
2013-04-02 14:55:00,65.52,65.59,65.52,65.58,8800.0,56.4821,56.5425,56.4821,56.5339,8800.0
2013-04-02 15:00:00,65.58,65.58,65.54,65.58,10400.0,56.5339,56.5339,56.4994,56.5339,10400.0
2013-04-02 15:05:00,65.58,65.59,65.5,65.52,15600.0,56.5339,56.5425,56.4649,56.4821,15600.0
2013-04-02 15:10:00,65.52,65.56,65.52,65.55,10300.0,56.4821,56.5166,56.4821,56.508,10300.0
2013-04-02 15:15:00,65.55,65.57,65.53,65.53,13700.0,56.508,56.5252,56.4908,56.4908,13700.0
2013-04-02 15:20:00,65.53,65.53,65.49,65.49,10800.0,56.4908,56.4908,56.4563,56.4563,10800.0
2013-04-02 15:25:00,65.5,65.55,65.5,65.55,12200.0,56.4649,56.508,56.4649,56.508,12200.0
2013-04-02 15:30:00,65.55,65.55,65.47,65.5,18100.0,56.508,56.508,56.439,56.4649,18100.0
2013-04-02 15:35:00,65.49,65.5,65.44,65.47,12700.0,56.4563,56.4649,56.4132,56.439,12700.0
2013-04-02 15:40:00,65.47,65.47,65.34,65.34,17400.0,56.439,56.439,56.327,56.327,17400.0
2013-04-02 15:45:00,65.35,65.49,65.32,65.47,37900.0,56.3356,56.4563,56.3097,56.439,37900.0
2013-04-02 15:50:00,65.47,65.5,65.46,65.48,31100.0,56.439,56.4649,56.4304,56.4477,31100.0
2013-04-02 15:55:00,65.47,65.57,65.47,65.54,59500.0,56.439,56.5252,56.439,56.4994,59500.0
2013-04-03 09:30:00,65.62,65.62,65.35,65.62,18700.0,56.5683,56.5683,56.3356,56.5683,18700.0
2013-04-03 09:35:00,65.63,65.64,65.45,65.45,5600.0,56.577,56.5856,56.4218,56.4218,5600.0
2013-04-03 09:40:00,65.45,65.45,65.15,65.18,20400.0,56.4218,56.4218,56.1632,56.189,20400.0
2013-04-03 09:45:00,65.21,65.27,65.21,65.27,8400.0,56.2149,56.2666,56.2149,56.2666,8400.0
2013-04-03 09:50:00,65.28,65.42,65.24,65.41,7100.0,56.2752,56.3959,56.2408,56.3873,7100.0
2013-04-03 09:55:00,65.42,65.44,65.35,65.35,14100.0,56.3959,56.4132,56.3356,56.3356,14100.0
2013-04-03 10:00:00,65.35,65.36,65.09,65.09,33600.0,56.3356,56.3442,56.1115,56.1115,33600.0
2013-04-03 10:05:00,65.09,65.22,65.04,65.22,14300.0,56.1115,56.2235,56.0683,56.2235,14300.0
2013-04-03 10:10:00,65.23,65.25,65.21,65.22,7100.0,56.2321,56.2494,56.2149,56.2235,7100.0
2013-04-03 10:15:00,65.21,65.21,65.12,65.15,12300.0,56.2149,56.2149,56.1373,56.1632,12300.0
2013-04-03 10:20:00,65.15,65.15,65.04,65.06,21200.0,56.1632,56.1632,56.0683,56.0856,21200.0
2013-04-03 10:25:00,65.06,65.12,65.06,65.11,16400.0,56.0856,56.1373,56.0856,56.1287,16400.0
2013-04-03 10:30:00,65.1,65.13,65.05,65.13,19200.0,56.1201,56.1459,56.077,56.1459,19200.0
2013-04-03 10:35:00,65.13,65.28,65.11,65.26,23300.0,56.1459,56.2752,56.1287,56.258,23300.0
2013-04-03 10:40:00,65.26,65.29,65.22,65.29,17700.0,56.258,56.2839,56.2235,56.2839,17700.0
2013-04-03 10:45:00,65.29,65.4,65.28,65.35,17500.0,56.2839,56.3787,56.2752,56.3356,17500.0
2013-04-03 10:50:00,65.35,65.4,65.23,65.23,37900.0,56.3356,56.3787,56.2321,56.2321,37900.0
2013-04-03 10:55:00,65.22,65.22,64.94,64.94,41500.0,56.2235,56.2235,55.9821,55.9821,41500.0
2013-04-03 11:00:00,64.94,64.97,64.9,64.92,12600.0,55.9821,56.008,55.9477,55.9649,12600.0
2013-04-03 11:05:00,64.93,64.95,64.89,64.91,13900.0,55.9735,55.9908,55.939,55.9563,13900.0
2013-04-03 11:10:00,64.91,64.92,64.87,64.92,15500.0,55.9563,55.9649,55.9218,55.9649,15500.0
2013-04-03 11:15:00,64.91,64.92,64.8,64.84,18000.0,55.9563,55.9649,55.8615,55.8959,18000.0
2013-04-03 11:20:00,64.84,64.88,64.84,64.86,23000.0,55.8959,55.9304,55.8959,55.9132,23000.0
2013-04-03 11:25:00,64.86,64.9,64.84,64.84,14100.0,55.9132,55.9477,55.8959,55.8959,14100.0
2013-04-03 11:30:00,64.84,64.91,64.84,64.84,5300.0,55.8959,55.9563,55.8959,55.8959,5300.0
2013-04-03 11:35:00,64.85,64.91,64.84,64.9,12300.0,55.9046,55.9563,55.8959,55.9477,12300.0
2013-04-03 11:40:00,64.91,64.95,64.88,64.94,9200.0,55.9563,55.9908,55.9304,55.9821,9200.0
2013-04-03 11:45:00,64.93,65.02,64.9,65.02,14000.0,55.9735,56.0511,55.9477,56.0511,14000.0
2013-04-03 11:50:00,65.02,65.04,64.98,65.04,22100.0,56.0511,56.0683,56.0166,56.0683,22100.0
2013-04-03 11:55:00,65.04,65.12,65.04,65.09,17100.0,56.0683,56.1373,56.0683,56.1115,17100.0
2013-04-03 12:00:00,65.08,65.09,65.04,65.04,15200.0,56.1028,56.1115,56.0683,56.0683,15200.0
2013-04-03 12:05:00,65.03,65.05,65.03,65.04,6500.0,56.0597,56.077,56.0597,56.0683,6500.0
2013-04-03 12:10:00,65.05,65.07,65.01,65.05,7300.0,56.077,56.0942,56.0425,56.077,7300.0
2013-04-03 12:15:00,65.03,65.03,64.99,65.0,33600.0,56.0597,56.0597,56.0252,56.0339,33600.0
2013-04-03 12:20:00,65.0,65.03,65.0,65.01,8500.0,56.0339,56.0597,56.0339,56.0425,8500.0
2013-04-03 12:25:00,65.01,65.02,64.99,65.0,8100.0,56.0425,56.0511,56.0252,56.0339,8100.0
2013-04-03 12:30:00,65.0,65.05,65.0,65.04,27400.0,56.0339,56.077,56.0339,56.0683,27400.0
2013-04-03 12:35:00,65.02,65.04,65.02,65.03,7100.0,56.0511,56.0683,56.0511,56.0597,7100.0
2013-04-03 12:40:00,65.03,65.04,65.0,65.03,11800.0,56.0597,56.0683,56.0339,56.0597,11800.0
2013-04-03 12:45:00,65.03,65.08,65.0,65.02,19900.0,56.0597,56.1028,56.0339,56.0511,19900.0
2013-04-03 12:50:00,65.01,65.13,65.01,65.05,27600.0,56.0425,56.1459,56.0425,56.077,27600.0
2013-04-03 12:55:00,65.05,65.1,65.03,65.08,9500.0,56.077,56.1201,56.0597,56.1028,9500.0
2013-04-03 13:00:00,65.08,65.09,65.04,65.08,22300.0,56.1028,56.1115,56.0683,56.1028,22300.0
2013-04-03 13:05:00,65.08,65.09,65.01,65.01,12800.0,56.1028,56.1115,56.0425,56.0425,12800.0
2013-04-03 13:10:00,65.01,65.05,65.01,65.02,13100.0,56.0425,56.077,56.0425,56.0511,13100.0
2013-04-03 13:15:00,65.01,65.08,65.01,65.06,20000.0,56.0425,56.1028,56.0425,56.0856,20000.0
2013-04-03 13:20:00,65.06,65.06,64.96,65.0,8600.0,56.0856,56.0856,55.9994,56.0339,8600.0
2013-04-03 13:25:00,65.01,65.04,64.93,64.95,14800.0,56.0425,56.0683,55.9735,55.9908,14800.0
2013-04-03 13:30:00,64.94,64.99,64.88,64.89,9300.0,55.9821,56.0252,55.9304,55.939,9300.0
2013-04-03 13:35:00,64.88,64.9,64.86,64.87,17800.0,55.9304,55.9477,55.9132,55.9218,17800.0
2013-04-03 13:40:00,64.87,64.96,64.85,64.94,33100.0,55.9218,55.9994,55.9046,55.9821,33100.0
2013-04-03 13:45:00,64.95,65.01,64.94,65.0,16800.0,55.9908,56.0425,55.9821,56.0339,16800.0
2013-04-03 13:50:00,65.0,65.04,64.99,65.04,22400.0,56.0339,56.0683,56.0252,56.0683,22400.0
2013-04-03 13:55:00,65.04,65.07,65.0,65.0,24900.0,56.0683,56.0942,56.0339,56.0339,24900.0
2013-04-03 14:00:00,64.99,65.08,64.93,65.08,43600.0,56.0252,56.1028,55.9735,56.1028,43600.0
2013-04-03 14:05:00,65.07,65.18,65.02,65.18,30800.0,56.0942,56.189,56.0511,56.189,30800.0
2013-04-03 14:10:00,65.19,65.24,65.15,65.19,28000.0,56.1977,56.2408,56.1632,56.1977,28000.0
2013-04-03 14:15:00,65.2,65.23,65.16,65.22,23300.0,56.2063,56.2321,56.1718,56.2235,23300.0
2013-04-03 14:20:00,65.21,65.22,65.14,65.14,27100.0,56.2149,56.2235,56.1546,56.1546,27100.0
2013-04-03 14:25:00,65.14,65.17,65.12,65.15,36300.0,56.1546,56.1804,56.1373,56.1632,36300.0
2013-04-03 14:30:00,65.16,65.2,65.13,65.17,27400.0,56.1718,56.2063,56.1459,56.1804,27400.0
2013-04-03 14:35:00,65.16,65.23,65.12,65.23,30500.0,56.1718,56.2321,56.1373,56.2321,30500.0
2013-04-03 14:40:00,65.24,65.32,65.2,65.29,22700.0,56.2408,56.3097,56.2063,56.2839,22700.0
2013-04-03 14:45:00,65.29,65.37,65.25,65.34,19300.0,56.2839,56.3528,56.2494,56.327,19300.0
2013-04-03 14:50:00,65.35,65.41,65.33,65.38,27000.0,56.3356,56.3873,56.3183,56.3614,27000.0
2013-04-03 14:55:00,65.38,65.41,65.29,65.32,13700.0,56.3614,56.3873,56.2839,56.3097,13700.0
2013-04-03 15:00:00,65.32,65.33,65.24,65.27,13200.0,56.3097,56.3183,56.2408,56.2666,13200.0
2013-04-03 15:05:00,65.24,65.25,65.17,65.19,10200.0,56.2408,56.2494,56.1804,56.1977,10200.0
2013-04-03 15:10:00,65.18,65.26,65.17,65.26,13400.0,56.189,56.258,56.1804,56.258,13400.0
2013-04-03 15:15:00,65.24,65.24,65.11,65.12,14100.0,56.2408,56.2408,56.1287,56.1373,14100.0
2013-04-03 15:20:00,65.12,65.15,65.07,65.08,17600.0,56.1373,56.1632,56.0942,56.1028,17600.0
2013-04-03 15:25:00,65.08,65.13,65.07,65.07,10400.0,56.1028,56.1459,56.0942,56.0942,10400.0
2013-04-03 15:30:00,65.07,65.07,64.98,65.02,32500.0,56.0942,56.0942,56.0166,56.0511,32500.0
2013-04-03 15:35:00,65.0,65.08,64.96,65.08,61600.0,56.0339,56.1028,55.9994,56.1028,61600.0
2013-04-03 15:40:00,65.07,65.27,65.0,65.24,69200.0,56.0942,56.2666,56.0339,56.2408,69200.0
2013-04-03 15:45:00,65.26,65.36,65.23,65.33,87100.0,56.258,56.3442,56.2321,56.3183,87100.0
2013-04-03 15:50:00,65.33,65.36,65.24,65.27,83600.0,56.3183,56.3442,56.2408,56.2666,83600.0
2013-04-03 15:55:00,65.27,65.34,65.23,65.26,153000.0,56.2666,56.327,56.2321,56.258,153000.0
2013-04-04 09:30:00,65.58,65.73,65.35,65.6,52400.0,56.5339,56.6632,56.3356,56.5511,52400.0
2013-04-04 09:35:00,65.58,65.91,65.58,65.77,21400.0,56.5339,56.8183,56.5339,56.6977,21400.0
2013-04-04 09:40:00,65.77,65.99,65.72,65.99,25900.0,56.6977,56.8873,56.6545,56.8873,25900.0
2013-04-04 09:45:00,66.0,66.06,65.86,65.89,53600.0,56.8959,56.9476,56.7752,56.8011,53600.0
2013-04-04 09:50:00,65.9,65.98,65.85,65.93,22400.0,56.8097,56.8787,56.7666,56.8356,22400.0
2013-04-04 09:55:00,65.91,65.91,65.79,65.81,25300.0,56.8183,56.8183,56.7149,56.7321,25300.0
2013-04-04 10:00:00,65.82,65.91,65.82,65.86,46500.0,56.7408,56.8183,56.7408,56.7752,46500.0
2013-04-04 10:05:00,65.87,65.89,65.76,65.76,37800.0,56.7839,56.8011,56.689,56.689,37800.0
2013-04-04 10:10:00,65.76,65.77,65.73,65.76,17100.0,56.689,56.6977,56.6632,56.689,17100.0
2013-04-04 10:15:00,65.77,65.77,65.67,65.72,33700.0,56.6977,56.6977,56.6114,56.6545,33700.0
2013-04-04 10:20:00,65.73,65.73,65.67,65.67,18900.0,56.6632,56.6632,56.6114,56.6114,18900.0
2013-04-04 10:25:00,65.68,65.68,65.38,65.39,50200.0,56.6201,56.6201,56.3614,56.3701,50200.0
2013-04-04 10:30:00,65.38,65.46,65.37,65.46,46200.0,56.3614,56.4304,56.3528,56.4304,46200.0
2013-04-04 10:35:00,65.46,65.55,65.45,65.55,15400.0,56.4304,56.508,56.4218,56.508,15400.0
2013-04-04 10:40:00,65.55,65.74,65.51,65.74,22700.0,56.508,56.6718,56.4735,56.6718,22700.0
2013-04-04 10:45:00,65.74,65.75,65.7,65.7,19100.0,56.6718,56.6804,56.6373,56.6373,19100.0
2013-04-04 10:50:00,65.7,65.85,65.69,65.84,13200.0,56.6373,56.7666,56.6287,56.758,13200.0
2013-04-04 10:55:00,65.85,65.88,65.7,65.72,22300.0,56.7666,56.7925,56.6373,56.6545,22300.0
2013-04-04 11:00:00,65.71,65.72,65.65,65.69,25600.0,56.6459,56.6545,56.5942,56.6287,25600.0
2013-04-04 11:05:00,65.69,65.75,65.69,65.73,15800.0,56.6287,56.6804,56.6287,56.6632,15800.0
2013-04-04 11:10:00,65.75,65.79,65.73,65.78,14400.0,56.6804,56.7149,56.6632,56.7063,14400.0
2013-04-04 11:15:00,65.78,65.8,65.77,65.77,21800.0,56.7063,56.7235,56.6977,56.6977,21800.0
2013-04-04 11:20:00,65.77,65.8,65.72,65.75,22600.0,56.6977,56.7235,56.6545,56.6804,22600.0
2013-04-04 11:25:00,65.74,65.78,65.73,65.78,12100.0,56.6718,56.7063,56.6632,56.7063,12100.0
2013-04-04 11:30:00,65.78,65.78,65.69,65.69,19600.0,56.7063,56.7063,56.6287,56.6287,19600.0
2013-04-04 11:35:00,65.7,65.71,65.63,65.64,19200.0,56.6373,56.6459,56.577,56.5856,19200.0
2013-04-04 11:40:00,65.65,65.7,65.65,65.69,15800.0,56.5942,56.6373,56.5942,56.6287,15800.0
2013-04-04 11:45:00,65.69,65.78,65.69,65.77,18600.0,56.6287,56.7063,56.6287,56.6977,18600.0
2013-04-04 11:50:00,65.78,65.78,65.72,65.76,23000.0,56.7063,56.7063,56.6545,56.689,23000.0
2013-04-04 11:55:00,65.76,65.78,65.72,65.77,20500.0,56.689,56.7063,56.6545,56.6977,20500.0
2013-04-04 12:00:00,65.76,65.79,65.73,65.76,16800.0,56.689,56.7149,56.6632,56.689,16800.0
2013-04-04 12:05:00,65.75,65.78,65.72,65.75,35700.0,56.6804,56.7063,56.6545,56.6804,35700.0
2013-04-04 12:10:00,65.76,65.76,65.69,65.71,17100.0,56.689,56.689,56.6287,56.6459,17100.0
2013-04-04 12:15:00,65.72,65.73,65.67,65.69,18200.0,56.6545,56.6632,56.6114,56.6287,18200.0
2013-04-04 12:20:00,65.69,65.72,65.69,65.72,15700.0,56.6287,56.6545,56.6287,56.6545,15700.0
2013-04-04 12:25:00,65.73,65.73,65.67,65.7,23500.0,56.6632,56.6632,56.6114,56.6373,23500.0
2013-04-04 12:30:00,65.7,65.85,65.7,65.85,13100.0,56.6373,56.7666,56.6373,56.7666,13100.0
2013-04-04 12:35:00,65.84,65.9,65.82,65.84,12800.0,56.758,56.8097,56.7408,56.758,12800.0
2013-04-04 12:40:00,65.85,65.95,65.85,65.95,14600.0,56.7666,56.8528,56.7666,56.8528,14600.0
2013-04-04 12:45:00,65.94,65.95,65.91,65.95,26400.0,56.8442,56.8528,56.8183,56.8528,26400.0
2013-04-04 12:50:00,65.94,65.94,65.83,65.86,13300.0,56.8442,56.8442,56.7494,56.7752,13300.0
2013-04-04 12:55:00,65.86,65.89,65.81,65.87,11500.0,56.7752,56.8011,56.7321,56.7839,11500.0
2013-04-04 13:00:00,65.88,65.89,65.81,65.84,24500.0,56.7925,56.8011,56.7321,56.758,24500.0
2013-04-04 13:05:00,65.83,65.88,65.82,65.82,13200.0,56.7494,56.7925,56.7408,56.7408,13200.0
2013-04-04 13:10:00,65.81,65.81,65.74,65.74,10900.0,56.7321,56.7321,56.6718,56.6718,10900.0
2013-04-04 13:15:00,65.74,65.82,65.73,65.82,18200.0,56.6718,56.7408,56.6632,56.7408,18200.0
2013-04-04 13:20:00,65.82,65.85,65.81,65.85,10200.0,56.7408,56.7666,56.7321,56.7666,10200.0
2013-04-04 13:25:00,65.85,65.94,65.85,65.91,18200.0,56.7666,56.8442,56.7666,56.8183,18200.0
2013-04-04 13:30:00,65.91,65.91,65.86,65.9,14300.0,56.8183,56.8183,56.7752,56.8097,14300.0
2013-04-04 13:35:00,65.9,65.97,65.9,65.95,21900.0,56.8097,56.8701,56.8097,56.8528,21900.0
2013-04-04 13:40:00,65.97,66.02,65.93,66.01,24400.0,56.8701,56.9132,56.8356,56.9045,24400.0
2013-04-04 13:45:00,66.0,66.02,65.94,65.95,14300.0,56.8959,56.9132,56.8442,56.8528,14300.0
2013-04-04 13:50:00,65.95,65.95,65.91,65.92,17800.0,56.8528,56.8528,56.8183,56.827,17800.0
2013-04-04 13:55:00,65.92,65.93,65.9,65.92,12700.0,56.827,56.8356,56.8097,56.827,12700.0
2013-04-04 14:00:00,65.91,65.92,65.88,65.88,16500.0,56.8183,56.827,56.7925,56.7925,16500.0
2013-04-04 14:05:00,65.87,65.91,65.87,65.91,21000.0,56.7839,56.8183,56.7839,56.8183,21000.0
2013-04-04 14:10:00,65.91,65.92,65.89,65.92,13300.0,56.8183,56.827,56.8011,56.827,13300.0
2013-04-04 14:15:00,65.91,65.98,65.9,65.96,23900.0,56.8183,56.8787,56.8097,56.8614,23900.0
2013-04-04 14:20:00,65.95,65.97,65.9,65.96,36500.0,56.8528,56.8701,56.8097,56.8614,36500.0
2013-04-04 14:25:00,65.97,65.98,65.92,65.96,17400.0,56.8701,56.8787,56.827,56.8614,17400.0
2013-04-04 14:30:00,65.95,65.97,65.92,65.92,21900.0,56.8528,56.8701,56.827,56.827,21900.0
2013-04-04 14:35:00,65.93,65.94,65.92,65.94,14500.0,56.8356,56.8442,56.827,56.8442,14500.0
2013-04-04 14:40:00,65.94,65.95,65.9,65.93,22100.0,56.8442,56.8528,56.8097,56.8356,22100.0
2013-04-04 14:45:00,65.93,65.93,65.91,65.92,14600.0,56.8356,56.8356,56.8183,56.827,14600.0
2013-04-04 14:50:00,65.92,65.92,65.86,65.86,14100.0,56.827,56.827,56.7752,56.7752,14100.0
2013-04-04 14:55:00,65.86,65.88,65.85,65.88,12000.0,56.7752,56.7925,56.7666,56.7925,12000.0
2013-04-04 15:00:00,65.88,65.89,65.86,65.87,20700.0,56.7925,56.8011,56.7752,56.7839,20700.0
2013-04-04 15:05:00,65.88,65.89,65.78,65.78,33100.0,56.7925,56.8011,56.7063,56.7063,33100.0
2013-04-04 15:10:00,65.78,65.78,65.73,65.76,50900.0,56.7063,56.7063,56.6632,56.689,50900.0
2013-04-04 15:15:00,65.77,65.77,65.69,65.71,52100.0,56.6977,56.6977,56.6287,56.6459,52100.0
2013-04-04 15:20:00,65.72,65.73,65.7,65.73,34300.0,56.6545,56.6632,56.6373,56.6632,34300.0
2013-04-04 15:25:00,65.73,65.75,65.7,65.73,34600.0,56.6632,56.6804,56.6373,56.6632,34600.0
2013-04-04 15:30:00,65.73,65.74,65.65,65.65,50000.0,56.6632,56.6718,56.5942,56.5942,50000.0
2013-04-04 15:35:00,65.67,65.69,65.56,65.56,77800.0,56.6114,56.6287,56.5166,56.5166,77800.0
2013-04-04 15:40:00,65.56,65.58,65.52,65.55,119100.0,56.5166,56.5339,56.4821,56.508,119100.0
2013-04-04 15:45:00,65.55,65.63,65.55,65.59,68500.0,56.508,56.577,56.508,56.5425,68500.0
2013-04-04 15:50:00,65.58,65.6,65.55,65.59,87300.0,56.5339,56.5511,56.508,56.5425,87300.0
2013-04-04 15:55:00,65.59,65.6,65.55,65.6,150600.0,56.5425,56.5511,56.508,56.5511,150600.0
2013-04-05 09:30:00,64.83,64.92,64.67,64.77,31500.0,55.8873,55.9649,55.7494,55.8356,31500.0
2013-04-05 09:35:00,64.77,64.87,64.72,64.87,65600.0,55.8356,55.9218,55.7925,55.9218,65600.0
2013-04-05 09:40:00,64.91,65.05,64.88,65.01,14800.0,55.9563,56.077,55.9304,56.0425,14800.0
2013-04-05 09:45:00,65.01,65.05,64.98,64.98,7600.0,56.0425,56.077,56.0166,56.0166,7600.0
2013-04-05 09:50:00,64.98,64.98,64.85,64.92,7000.0,56.0166,56.0166,55.9046,55.9649,7000.0
2013-04-05 09:55:00,64.89,64.95,64.85,64.89,16600.0,55.939,55.9908,55.9046,55.939,16600.0
2013-04-05 10:00:00,64.93,64.97,64.85,64.97,14300.0,55.9735,56.008,55.9046,56.008,14300.0
2013-04-05 10:05:00,64.96,65.03,64.89,65.02,21200.0,55.9994,56.0597,55.939,56.0511,21200.0
2013-04-05 10:10:00,65.01,65.04,64.96,64.98,22500.0,56.0425,56.0683,55.9994,56.0166,22500.0
2013-04-05 10:15:00,64.98,65.0,64.87,64.9,111600.0,56.0166,56.0339,55.9218,55.9477,111600.0
2013-04-05 10:20:00,64.9,64.97,64.87,64.91,65900.0,55.9477,56.008,55.9218,55.9563,65900.0
2013-04-05 10:25:00,64.91,64.99,64.9,64.99,134200.0,55.9563,56.0252,55.9477,56.0252,134200.0
2013-04-05 10:30:00,65.0,65.05,64.98,65.0,12500.0,56.0339,56.077,56.0166,56.0339,12500.0
2013-04-05 10:35:00,65.0,65.06,64.99,65.06,12000.0,56.0339,56.0856,56.0252,56.0856,12000.0
2013-04-05 10:40:00,65.07,65.08,64.96,64.98,32300.0,56.0942,56.1028,55.9994,56.0166,32300.0
2013-04-05 10:45:00,65.0,65.02,64.97,65.01,34000.0,56.0339,56.0511,56.008,56.0425,34000.0
2013-04-05 10:50:00,65.01,65.03,64.97,65.0,29700.0,56.0425,56.0597,56.008,56.0339,29700.0
2013-04-05 10:55:00,65.0,65.02,64.97,64.98,21100.0,56.0339,56.0511,56.008,56.0166,21100.0
2013-04-05 11:00:00,64.97,65.06,64.97,65.0,17100.0,56.008,56.0856,56.008,56.0339,17100.0
2013-04-05 11:05:00,65.0,65.02,64.99,65.01,26200.0,56.0339,56.0511,56.0252,56.0425,26200.0
2013-04-05 11:10:00,65.01,65.06,65.0,65.02,21400.0,56.0425,56.0856,56.0339,56.0511,21400.0
2013-04-05 11:15:00,65.01,65.03,64.98,64.99,35600.0,56.0425,56.0597,56.0166,56.0252,35600.0
2013-04-05 11:20:00,65.0,65.01,64.98,64.99,99500.0,56.0339,56.0425,56.0166,56.0252,99500.0
2013-04-05 11:25:00,64.99,65.01,64.97,64.98,13300.0,56.0252,56.0425,56.008,56.0166,13300.0
2013-04-05 11:30:00,64.98,65.0,64.95,64.95,12400.0,56.0166,56.0339,55.9908,55.9908,12400.0
2013-04-05 11:35:00,64.96,64.96,64.91,64.94,9800.0,55.9994,55.9994,55.9563,55.9821,9800.0
2013-04-05 11:40:00,64.94,65.0,64.91,64.96,18900.0,55.9821,56.0339,55.9563,55.9994,18900.0
2013-04-05 11:45:00,64.96,64.96,64.85,64.88,27700.0,55.9994,55.9994,55.9046,55.9304,27700.0
2013-04-05 11:50:00,64.89,64.97,64.86,64.95,29500.0,55.939,56.008,55.9132,55.9908,29500.0
2013-04-05 11:55:00,64.95,64.97,64.92,64.93,15900.0,55.9908,56.008,55.9649,55.9735,15900.0
2013-04-05 12:00:00,64.93,64.95,64.9,64.91,12200.0,55.9735,55.9908,55.9477,55.9563,12200.0
2013-04-05 12:05:00,64.95,64.96,64.93,64.94,3000.0,55.9908,55.9994,55.9735,55.9821,3000.0
2013-04-05 12:10:00,64.95,64.96,64.94,64.95,4900.0,55.9908,55.9994,55.9821,55.9908,4900.0
2013-04-05 12:15:00,64.94,64.95,64.9,64.9,7700.0,55.9821,55.9908,55.9477,55.9477,7700.0
2013-04-05 12:20:00,64.92,64.98,64.9,64.92,17700.0,55.9649,56.0166,55.9477,55.9649,17700.0
2013-04-05 12:25:00,64.93,64.97,64.92,64.96,12100.0,55.9735,56.008,55.9649,55.9994,12100.0
2013-04-05 12:30:00,64.98,65.02,64.98,65.0,7700.0,56.0166,56.0511,56.0166,56.0339,7700.0
2013-04-05 12:35:00,65.01,65.04,65.0,65.02,8900.0,56.0425,56.0683,56.0339,56.0511,8900.0
2013-04-05 12:40:00,65.02,65.04,65.02,65.04,2500.0,56.0511,56.0683,56.0511,56.0683,2500.0
2013-04-05 12:45:00,65.03,65.07,65.02,65.04,4500.0,56.0597,56.0942,56.0511,56.0683,4500.0
2013-04-05 12:50:00,65.05,65.11,65.05,65.08,5300.0,56.077,56.1287,56.077,56.1028,5300.0
2013-04-05 12:55:00,65.08,65.1,65.04,65.1,15500.0,56.1028,56.1201,56.0683,56.1201,15500.0
2013-04-05 13:00:00,65.1,65.11,65.08,65.1,11200.0,56.1201,56.1287,56.1028,56.1201,11200.0
2013-04-05 13:05:00,65.1,65.16,65.1,65.1,12900.0,56.1201,56.1718,56.1201,56.1201,12900.0
2013-04-05 13:10:00,65.11,65.11,65.04,65.05,16800.0,56.1287,56.1287,56.0683,56.077,16800.0
2013-04-05 13:15:00,65.05,65.13,65.05,65.12,10000.0,56.077,56.1459,56.077,56.1373,10000.0
2013-04-05 13:20:00,65.13,65.16,65.13,65.14,13500.0,56.1459,56.1718,56.1459,56.1546,13500.0
2013-04-05 13:25:00,65.14,65.16,65.11,65.16,9800.0,56.1546,56.1718,56.1287,56.1718,9800.0
2013-04-05 13:30:00,65.15,65.2,65.15,65.18,9600.0,56.1632,56.2063,56.1632,56.189,9600.0
2013-04-05 13:35:00,65.18,65.19,65.14,65.15,10100.0,56.189,56.1977,56.1546,56.1632,10100.0
2013-04-05 13:40:00,65.16,65.2,65.16,65.18,13800.0,56.1718,56.2063,56.1718,56.189,13800.0
2013-04-05 13:45:00,65.18,65.18,65.15,65.18,12100.0,56.189,56.189,56.1632,56.189,12100.0
2013-04-05 13:50:00,65.17,65.17,65.14,65.15,11100.0,56.1804,56.1804,56.1546,56.1632,11100.0
2013-04-05 13:55:00,65.15,65.16,65.13,65.15,11100.0,56.1632,56.1718,56.1459,56.1632,11100.0
2013-04-05 14:00:00,65.14,65.2,65.14,65.17,13900.0,56.1546,56.2063,56.1546,56.1804,13900.0
2013-04-05 14:05:00,65.17,65.18,65.14,65.16,15100.0,56.1804,56.189,56.1546,56.1718,15100.0
2013-04-05 14:10:00,65.15,65.16,65.08,65.09,16500.0,56.1632,56.1718,56.1028,56.1115,16500.0
2013-04-05 14:15:00,65.08,65.12,65.08,65.11,15700.0,56.1028,56.1373,56.1028,56.1287,15700.0
2013-04-05 14:20:00,65.12,65.14,65.11,65.14,14500.0,56.1373,56.1546,56.1287,56.1546,14500.0
2013-04-05 14:25:00,65.13,65.17,65.12,65.12,17500.0,56.1459,56.1804,56.1373,56.1373,17500.0
2013-04-05 14:30:00,65.13,65.14,65.11,65.11,18200.0,56.1459,56.1546,56.1287,56.1287,18200.0
2013-04-05 14:35:00,65.11,65.13,65.07,65.09,21300.0,56.1287,56.1459,56.0942,56.1115,21300.0
2013-04-05 14:40:00,65.08,65.1,65.07,65.08,14200.0,56.1028,56.1201,56.0942,56.1028,14200.0
2013-04-05 14:45:00,65.08,65.13,65.07,65.09,32400.0,56.1028,56.1459,56.0942,56.1115,32400.0
2013-04-05 14:50:00,65.09,65.11,65.07,65.09,17000.0,56.1115,56.1287,56.0942,56.1115,17000.0
2013-04-05 14:55:00,65.09,65.1,65.07,65.08,19500.0,56.1115,56.1201,56.0942,56.1028,19500.0
2013-04-05 15:00:00,65.07,65.08,65.03,65.06,23700.0,56.0942,56.1028,56.0597,56.0856,23700.0
2013-04-05 15:05:00,65.06,65.07,65.02,65.05,22700.0,56.0856,56.0942,56.0511,56.077,22700.0
2013-04-05 15:10:00,65.06,65.07,65.05,65.06,29800.0,56.0856,56.0942,56.077,56.0856,29800.0
2013-04-05 15:15:00,65.06,65.07,65.03,65.04,25200.0,56.0856,56.0942,56.0597,56.0683,25200.0
2013-04-05 15:20:00,65.04,65.05,65.01,65.04,34100.0,56.0683,56.077,56.0425,56.0683,34100.0
2013-04-05 15:25:00,65.04,65.05,65.0,65.0,21800.0,56.0683,56.077,56.0339,56.0339,21800.0
2013-04-05 15:30:00,65.0,65.02,64.98,65.02,33100.0,56.0339,56.0511,56.0166,56.0511,33100.0
2013-04-05 15:35:00,65.02,65.12,65.01,65.11,41400.0,56.0511,56.1373,56.0425,56.1287,41400.0
2013-04-05 15:40:00,65.11,65.17,65.1,65.13,36600.0,56.1287,56.1804,56.1201,56.1459,36600.0
2013-04-05 15:45:00,65.13,65.15,65.09,65.15,48800.0,56.1459,56.1632,56.1115,56.1632,48800.0
2013-04-05 15:50:00,65.15,65.17,65.11,65.11,45600.0,56.1632,56.1804,56.1287,56.1287,45600.0
2013-04-05 15:55:00,65.11,65.11,65.0,65.01,238000.0,56.1287,56.1287,56.0339,56.0425,238000.0
2013-04-08 09:30:00,65.04,65.5,64.99,65.26,65400.0,56.0683,56.4649,56.0252,56.258,65400.0
2013-04-08 09:35:00,65.25,65.4,65.2,65.23,56100.0,56.2494,56.3787,56.2063,56.2321,56100.0
2013-04-08 09:40:00,65.24,65.24,64.96,64.97,52900.0,56.2408,56.2408,55.9994,56.008,52900.0
2013-04-08 09:45:00,64.97,65.12,64.93,65.12,16100.0,56.008,56.1373,55.9735,56.1373,16100.0
2013-04-08 09:50:00,65.13,65.14,64.98,65.02,27200.0,56.1459,56.1546,56.0166,56.0511,27200.0
2013-04-08 09:55:00,65.05,65.1,65.03,65.06,3900.0,56.077,56.1201,56.0597,56.0856,3900.0
2013-04-08 10:00:00,65.06,65.06,64.91,65.05,15500.0,56.0856,56.0856,55.9563,56.077,15500.0
2013-04-08 10:05:00,65.06,65.19,65.05,65.19,10500.0,56.0856,56.1977,56.077,56.1977,10500.0
2013-04-08 10:10:00,65.2,65.21,65.08,65.12,14200.0,56.2063,56.2149,56.1028,56.1373,14200.0
2013-04-08 10:15:00,65.12,65.14,65.03,65.05,42000.0,56.1373,56.1546,56.0597,56.077,42000.0
2013-04-08 10:20:00,65.05,65.07,64.99,65.04,16400.0,56.077,56.0942,56.0252,56.0683,16400.0
2013-04-08 10:25:00,65.04,65.07,64.98,65.07,11000.0,56.0683,56.0942,56.0166,56.0942,11000.0
2013-04-08 10:30:00,65.06,65.07,65.0,65.02,10800.0,56.0856,56.0942,56.0339,56.0511,10800.0
2013-04-08 10:35:00,65.02,65.12,65.02,65.11,17500.0,56.0511,56.1373,56.0511,56.1287,17500.0
2013-04-08 10:40:00,65.12,65.13,65.06,65.12,18400.0,56.1373,56.1459,56.0856,56.1373,18400.0
2013-04-08 10:45:00,65.1,65.22,65.1,65.13,27900.0,56.1201,56.2235,56.1201,56.1459,27900.0
2013-04-08 10:50:00,65.11,65.21,65.06,65.12,23900.0,56.1287,56.2149,56.0856,56.1373,23900.0
2013-04-08 10:55:00,65.13,65.15,65.1,65.12,15700.0,56.1459,56.1632,56.1201,56.1373,15700.0
2013-04-08 11:00:00,65.12,65.13,65.01,65.05,23500.0,56.1373,56.1459,56.0425,56.077,23500.0
2013-04-08 11:05:00,65.04,65.13,65.01,65.12,10800.0,56.0683,56.1459,56.0425,56.1373,10800.0
2013-04-08 11:10:00,65.12,65.17,65.11,65.14,7900.0,56.1373,56.1804,56.1287,56.1546,7900.0
2013-04-08 11:15:00,65.15,65.16,65.03,65.06,22600.0,56.1632,56.1718,56.0597,56.0856,22600.0
2013-04-08 11:20:00,65.06,65.11,65.04,65.06,18300.0,56.0856,56.1287,56.0683,56.0856,18300.0
2013-04-08 11:25:00,65.05,65.06,65.01,65.02,13100.0,56.077,56.0856,56.0425,56.0511,13100.0
2013-04-08 11:30:00,65.02,65.05,65.02,65.04,9800.0,56.0511,56.077,56.0511,56.0683,9800.0
2013-04-08 11:35:00,65.03,65.07,65.02,65.05,13700.0,56.0597,56.0942,56.0511,56.077,13700.0
2013-04-08 11:40:00,65.06,65.11,65.04,65.1,12100.0,56.0856,56.1287,56.0683,56.1201,12100.0
2013-04-08 11:45:00,65.1,65.13,65.04,65.06,4300.0,56.1201,56.1459,56.0683,56.0856,4300.0
2013-04-08 11:50:00,65.07,65.09,65.02,65.02,7000.0,56.0942,56.1115,56.0511,56.0511,7000.0
2013-04-08 11:55:00,65.03,65.14,65.03,65.05,9800.0,56.0597,56.1546,56.0597,56.077,9800.0
2013-04-08 12:00:00,65.05,65.06,65.01,65.01,17500.0,56.077,56.0856,56.0425,56.0425,17500.0
2013-04-08 12:05:00,65.01,65.04,64.98,64.98,9500.0,56.0425,56.0683,56.0166,56.0166,9500.0
2013-04-08 12:10:00,64.98,65.03,64.96,65.02,10200.0,56.0166,56.0597,55.9994,56.0511,10200.0
2013-04-08 12:15:00,65.02,65.11,65.01,65.1,35700.0,56.0511,56.1287,56.0425,56.1201,35700.0
2013-04-08 12:20:00,65.09,65.14,65.08,65.13,10100.0,56.1115,56.1546,56.1028,56.1459,10100.0
2013-04-08 12:25:00,65.13,65.19,65.13,65.19,15100.0,56.1459,56.1977,56.1459,56.1977,15100.0
2013-04-08 12:30:00,65.18,65.24,65.18,65.24,18600.0,56.189,56.2408,56.189,56.2408,18600.0
2013-04-08 12:35:00,65.23,65.24,65.18,65.2,10500.0,56.2321,56.2408,56.189,56.2063,10500.0
2013-04-08 12:40:00,65.21,65.23,65.17,65.19,31200.0,56.2149,56.2321,56.1804,56.1977,31200.0
2013-04-08 12:45:00,65.2,65.22,65.17,65.17,10300.0,56.2063,56.2235,56.1804,56.1804,10300.0
2013-04-08 12:50:00,65.17,65.19,65.16,65.18,8800.0,56.1804,56.1977,56.1718,56.189,8800.0
2013-04-08 12:55:00,65.19,65.21,65.19,65.21,14300.0,56.1977,56.2149,56.1977,56.2149,14300.0
2013-04-08 13:00:00,65.2,65.2,65.16,65.2,17800.0,56.2063,56.2063,56.1718,56.2063,17800.0
2013-04-08 13:05:00,65.2,65.2,65.1,65.1,8400.0,56.2063,56.2063,56.1201,56.1201,8400.0
2013-04-08 13:10:00,65.1,65.13,65.08,65.12,16900.0,56.1201,56.1459,56.1028,56.1373,16900.0
2013-04-08 13:15:00,65.11,65.12,65.08,65.08,2000.0,56.1287,56.1373,56.1028,56.1028,2000.0
2013-04-08 13:20:00,65.09,65.09,65.07,65.08,4200.0,56.1115,56.1115,56.0942,56.1028,4200.0
2013-04-08 13:25:00,65.08,65.11,65.08,65.1,14600.0,56.1028,56.1287,56.1028,56.1201,14600.0
2013-04-08 13:30:00,65.12,65.17,65.12,65.15,11100.0,56.1373,56.1804,56.1373,56.1632,11100.0
2013-04-08 13:35:00,65.14,65.15,65.14,65.14,2900.0,56.1546,56.1632,56.1546,56.1546,2900.0
2013-04-08 13:40:00,65.14,65.21,65.14,65.2,11200.0,56.1546,56.2149,56.1546,56.2063,11200.0
2013-04-08 13:45:00,65.2,65.27,65.2,65.26,5600.0,56.2063,56.2666,56.2063,56.258,5600.0
2013-04-08 13:50:00,65.27,65.27,65.26,65.27,11200.0,56.2666,56.2666,56.258,56.2666,11200.0
2013-04-08 13:55:00,65.27,65.28,65.27,65.27,15600.0,56.2666,56.2752,56.2666,56.2666,15600.0
2013-04-08 14:00:00,65.28,65.29,65.27,65.28,16500.0,56.2752,56.2839,56.2666,56.2752,16500.0
2013-04-08 14:05:00,65.28,65.28,65.21,65.22,33700.0,56.2752,56.2752,56.2149,56.2235,33700.0
2013-04-08 14:10:00,65.22,65.23,65.18,65.2,49300.0,56.2235,56.2321,56.189,56.2063,49300.0
2013-04-08 14:15:00,65.2,65.22,65.2,65.21,27700.0,56.2063,56.2235,56.2063,56.2149,27700.0
2013-04-08 14:20:00,65.21,65.23,65.21,65.22,12400.0,56.2149,56.2321,56.2149,56.2235,12400.0
2013-04-08 14:25:00,65.22,65.23,65.19,65.19,41400.0,56.2235,56.2321,56.1977,56.1977,41400.0
2013-04-08 14:30:00,65.2,65.22,65.19,65.22,7400.0,56.2063,56.2235,56.1977,56.2235,7400.0
2013-04-08 14:35:00,65.21,65.24,65.2,65.22,22200.0,56.2149,56.2408,56.2063,56.2235,22200.0
2013-04-08 14:40:00,65.23,65.23,65.22,65.23,6000.0,56.2321,56.2321,56.2235,56.2321,6000.0
2013-04-08 14:45:00,65.23,65.25,65.19,65.2,18200.0,56.2321,56.2494,56.1977,56.2063,18200.0
2013-04-08 14:50:00,65.2,65.22,65.18,65.2,11300.0,56.2063,56.2235,56.189,56.2063,11300.0
2013-04-08 14:55:00,65.2,65.22,65.15,65.15,21100.0,56.2063,56.2235,56.1632,56.1632,21100.0
2013-04-08 15:00:00,65.16,65.19,65.15,65.19,9200.0,56.1718,56.1977,56.1632,56.1977,9200.0
2013-04-08 15:05:00,65.19,65.19,65.18,65.19,8000.0,56.1977,56.1977,56.189,56.1977,8000.0
2013-04-08 15:10:00,65.19,65.2,65.18,65.19,16500.0,56.1977,56.2063,56.189,56.1977,16500.0
2013-04-08 15:15:00,65.19,65.22,65.18,65.2,24700.0,56.1977,56.2235,56.189,56.2063,24700.0
2013-04-08 15:20:00,65.19,65.21,65.18,65.21,18700.0,56.1977,56.2149,56.189,56.2149,18700.0
2013-04-08 15:25:00,65.21,65.24,65.2,65.22,21200.0,56.2149,56.2408,56.2063,56.2235,21200.0
2013-04-08 15:30:00,65.23,65.27,65.2,65.26,29400.0,56.2321,56.2666,56.2063,56.258,29400.0
2013-04-08 15:35:00,65.27,65.27,65.23,65.25,24700.0,56.2666,56.2666,56.2321,56.2494,24700.0
2013-04-08 15:40:00,65.26,65.28,65.26,65.28,9200.0,56.258,56.2752,56.258,56.2752,9200.0
2013-04-08 15:45:00,65.28,65.33,65.28,65.32,32300.0,56.2752,56.3183,56.2752,56.3097,32300.0
2013-04-08 15:50:00,65.32,65.32,65.26,65.3,41300.0,56.3097,56.3097,56.258,56.2925,41300.0
2013-04-08 15:55:00,65.3,65.36,65.29,65.36,78800.0,56.2925,56.3442,56.2839,56.3442,78800.0
2013-04-09 09:30:00,66.02,66.2,65.8,66.04,150100.0,56.9132,57.0683,56.7235,56.9304,150100.0
2013-04-09 09:35:00,66.06,66.24,65.9,66.14,105500.0,56.9476,57.1028,56.8097,57.0166,105500.0
2013-04-09 09:40:00,66.14,66.27,66.07,66.27,50900.0,57.0166,57.1287,56.9563,57.1287,50900.0
2013-04-09 09:45:00,66.24,66.24,65.94,65.96,135000.0,57.1028,57.1028,56.8442,56.8614,135000.0
2013-04-09 09:50:00,65.95,65.98,65.77,65.97,23900.0,56.8528,56.8787,56.6977,56.8701,23900.0
2013-04-09 09:55:00,65.97,65.99,65.82,65.88,42900.0,56.8701,56.8873,56.7408,56.7925,42900.0
2013-04-09 10:00:00,65.88,65.97,65.88,65.89,74000.0,56.7925,56.8701,56.7925,56.8011,74000.0
2013-04-09 10:05:00,65.89,66.02,65.88,65.91,40300.0,56.8011,56.9132,56.7925,56.8183,40300.0
2013-04-09 10:10:00,65.9,66.08,65.89,65.94,36800.0,56.8097,56.9649,56.8011,56.8442,36800.0
2013-04-09 10:15:00,65.94,65.97,65.91,65.95,21700.0,56.8442,56.8701,56.8183,56.8528,21700.0
2013-04-09 10:20:00,65.93,65.98,65.89,65.91,44600.0,56.8356,56.8787,56.8011,56.8183,44600.0
2013-04-09 10:25:00,65.9,65.99,65.89,65.99,31500.0,56.8097,56.8873,56.8011,56.8873,31500.0
2013-04-09 10:30:00,65.98,65.98,65.87,65.89,16400.0,56.8787,56.8787,56.7839,56.8011,16400.0
2013-04-09 10:35:00,65.87,65.97,65.87,65.9,17800.0,56.7839,56.8701,56.7839,56.8097,17800.0
2013-04-09 10:40:00,65.91,65.96,65.88,65.96,17800.0,56.8183,56.8614,56.7925,56.8614,17800.0
2013-04-09 10:45:00,65.97,66.0,65.94,65.99,7500.0,56.8701,56.8959,56.8442,56.8873,7500.0
2013-04-09 10:50:00,65.97,65.98,65.94,65.97,7000.0,56.8701,56.8787,56.8442,56.8701,7000.0
2013-04-09 10:55:00,65.97,65.99,65.92,65.95,13400.0,56.8701,56.8873,56.827,56.8528,13400.0
2013-04-09 11:00:00,65.95,65.98,65.9,65.95,36500.0,56.8528,56.8787,56.8097,56.8528,36500.0
2013-04-09 11:05:00,65.95,65.95,65.85,65.88,30900.0,56.8528,56.8528,56.7666,56.7925,30900.0
2013-04-09 11:10:00,65.88,65.96,65.88,65.94,15200.0,56.7925,56.8614,56.7925,56.8442,15200.0
2013-04-09 11:15:00,65.95,65.96,65.75,65.77,18800.0,56.8528,56.8614,56.6804,56.6977,18800.0
2013-04-09 11:20:00,65.76,65.84,65.76,65.84,4400.0,56.689,56.758,56.689,56.758,4400.0
2013-04-09 11:25:00,65.83,65.89,65.81,65.87,20700.0,56.7494,56.8011,56.7321,56.7839,20700.0
2013-04-09 11:30:00,65.87,65.88,65.8,65.84,24800.0,56.7839,56.7925,56.7235,56.758,24800.0
2013-04-09 11:35:00,65.86,65.9,65.85,65.87,9000.0,56.7752,56.8097,56.7666,56.7839,9000.0
2013-04-09 11:40:00,65.87,65.88,65.81,65.81,8900.0,56.7839,56.7925,56.7321,56.7321,8900.0
2013-04-09 11:45:00,65.82,65.86,65.8,65.8,8000.0,56.7408,56.7752,56.7235,56.7235,8000.0
2013-04-09 11:50:00,65.81,65.83,65.81,65.83,5100.0,56.7321,56.7494,56.7321,56.7494,5100.0
2013-04-09 11:55:00,65.84,65.95,65.84,65.85,25800.0,56.758,56.8528,56.758,56.7666,25800.0
2013-04-09 12:00:00,65.85,65.86,65.76,65.76,32900.0,56.7666,56.7752,56.689,56.689,32900.0
2013-04-09 12:05:00,65.78,65.84,65.78,65.81,12100.0,56.7063,56.758,56.7063,56.7321,12100.0
2013-04-09 12:10:00,65.81,65.95,65.81,65.95,11500.0,56.7321,56.8528,56.7321,56.8528,11500.0
2013-04-09 12:15:00,65.95,65.95,65.91,65.93,9200.0,56.8528,56.8528,56.8183,56.8356,9200.0
2013-04-09 12:20:00,65.93,65.96,65.93,65.96,8800.0,56.8356,56.8614,56.8356,56.8614,8800.0
2013-04-09 12:25:00,65.96,66.0,65.96,65.99,18200.0,56.8614,56.8959,56.8614,56.8873,18200.0
2013-04-09 12:30:00,65.99,66.04,65.97,66.03,16600.0,56.8873,56.9304,56.8701,56.9218,16600.0
2013-04-09 12:35:00,66.04,66.06,66.03,66.04,7100.0,56.9304,56.9476,56.9218,56.9304,7100.0
2013-04-09 12:40:00,66.04,66.09,66.04,66.07,9700.0,56.9304,56.9735,56.9304,56.9563,9700.0
2013-04-09 12:45:00,66.08,66.15,66.08,66.13,11300.0,56.9649,57.0252,56.9649,57.008,11300.0
2013-04-09 12:50:00,66.13,66.14,66.09,66.1,8100.0,57.008,57.0166,56.9735,56.9821,8100.0
2013-04-09 12:55:00,66.1,66.13,66.07,66.11,12500.0,56.9821,57.008,56.9563,56.9908,12500.0
2013-04-09 13:00:00,66.11,66.21,66.11,66.14,12100.0,56.9908,57.077,56.9908,57.0166,12100.0
2013-04-09 13:05:00,66.14,66.18,66.14,66.17,13700.0,57.0166,57.0511,57.0166,57.0425,13700.0
2013-04-09 13:10:00,66.16,66.23,66.16,66.23,13800.0,57.0339,57.0942,57.0339,57.0942,13800.0
2013-04-09 13:15:00,66.23,66.31,66.21,66.28,31700.0,57.0942,57.1632,57.077,57.1373,31700.0
2013-04-09 13:20:00,66.27,66.29,66.24,66.27,21500.0,57.1287,57.1459,57.1028,57.1287,21500.0
2013-04-09 13:25:00,66.27,66.3,66.26,66.27,22600.0,57.1287,57.1545,57.1201,57.1287,22600.0
2013-04-09 13:30:00,66.27,66.32,66.19,66.2,52700.0,57.1287,57.1718,57.0597,57.0683,52700.0
2013-04-09 13:35:00,66.2,66.21,66.17,66.2,51900.0,57.0683,57.077,57.0425,57.0683,51900.0
2013-04-09 13:40:00,66.2,66.23,66.2,66.22,21800.0,57.0683,57.0942,57.0683,57.0856,21800.0
2013-04-09 13:45:00,66.23,66.31,66.2,66.28,54300.0,57.0942,57.1632,57.0683,57.1373,54300.0
2013-04-09 13:50:00,66.28,66.34,66.27,66.34,21700.0,57.1373,57.189,57.1287,57.189,21700.0
2013-04-09 13:55:00,66.34,66.4,66.33,66.37,14400.0,57.189,57.2407,57.1804,57.2149,14400.0
2013-04-09 14:00:00,66.39,66.41,66.36,66.4,24400.0,57.2321,57.2494,57.2063,57.2407,24400.0
2013-04-09 14:05:00,66.4,66.41,66.35,66.4,10500.0,57.2407,57.2494,57.1976,57.2407,10500.0
2013-04-09 14:10:00,66.4,66.4,66.38,66.38,9600.0,57.2407,57.2407,57.2235,57.2235,9600.0
2013-04-09 14:15:00,66.39,66.44,66.38,66.43,12400.0,57.2321,57.2752,57.2235,57.2666,12400.0
2013-04-09 14:20:00,66.43,66.47,66.4,66.46,19600.0,57.2666,57.3011,57.2407,57.2925,19600.0
2013-04-09 14:25:00,66.47,66.48,66.43,66.45,18400.0,57.3011,57.3097,57.2666,57.2839,18400.0
2013-04-09 14:30:00,66.45,66.45,66.4,66.41,24600.0,57.2839,57.2839,57.2407,57.2494,24600.0
2013-04-09 14:35:00,66.42,66.43,66.4,66.41,8300.0,57.258,57.2666,57.2407,57.2494,8300.0
2013-04-09 14:40:00,66.42,66.46,66.41,66.45,19700.0,57.258,57.2925,57.2494,57.2839,19700.0
2013-04-09 14:45:00,66.44,66.47,66.4,66.45,39700.0,57.2752,57.3011,57.2407,57.2839,39700.0
2013-04-09 14:50:00,66.45,66.46,66.41,66.42,28900.0,57.2839,57.2925,57.2494,57.258,28900.0
2013-04-09 14:55:00,66.42,66.46,66.41,66.44,24800.0,57.258,57.2925,57.2494,57.2752,24800.0
2013-04-09 15:00:00,66.45,66.45,66.41,66.42,26500.0,57.2839,57.2839,57.2494,57.258,26500.0
2013-04-09 15:05:00,66.43,66.44,66.37,66.38,25700.0,57.2666,57.2752,57.2149,57.2235,25700.0
2013-04-09 15:10:00,66.39,66.43,66.38,66.43,24600.0,57.2321,57.2666,57.2235,57.2666,24600.0
2013-04-09 15:15:00,66.44,66.48,66.39,66.45,35200.0,57.2752,57.3097,57.2321,57.2839,35200.0
2013-04-09 15:20:00,66.45,66.46,66.41,66.46,38100.0,57.2839,57.2925,57.2494,57.2925,38100.0
2013-04-09 15:25:00,66.46,66.47,66.41,66.45,29100.0,57.2925,57.3011,57.2494,57.2839,29100.0
2013-04-09 15:30:00,66.45,66.46,66.35,66.36,23500.0,57.2839,57.2925,57.1976,57.2063,23500.0
2013-04-09 15:35:00,66.36,66.38,66.28,66.34,39300.0,57.2063,57.2235,57.1373,57.189,39300.0
2013-04-09 15:40:00,66.34,66.42,66.33,66.41,26200.0,57.189,57.258,57.1804,57.2494,26200.0
2013-04-09 15:45:00,66.42,66.43,66.38,66.4,42200.0,57.258,57.2666,57.2235,57.2407,42200.0
2013-04-09 15:50:00,66.41,66.41,66.33,66.38,52900.0,57.2494,57.2494,57.1804,57.2235,52900.0
2013-04-09 15:55:00,66.38,66.42,66.29,66.34,89800.0,57.2235,57.258,57.1459,57.189,89800.0
2013-04-10 09:30:00,66.35,66.47,66.17,66.34,57900.0,57.1976,57.3011,57.0425,57.189,57900.0
2013-04-10 09:35:00,66.33,66.39,66.06,66.13,34500.0,57.1804,57.2321,56.9476,57.008,34500.0
2013-04-10 09:40:00,66.1,66.15,65.94,66.01,35400.0,56.9821,57.0252,56.8442,56.9045,35400.0
2013-04-10 09:45:00,66.0,66.08,66.0,66.05,20200.0,56.8959,56.9649,56.8959,56.939,20200.0
2013-04-10 09:50:00,66.07,66.15,66.0,66.13,79900.0,56.9563,57.0252,56.8959,57.008,79900.0
2013-04-10 09:55:00,66.12,66.23,66.12,66.21,29000.0,56.9994,57.0942,56.9994,57.077,29000.0
2013-04-10 10:00:00,66.21,66.37,66.19,66.36,28400.0,57.077,57.2149,57.0597,57.2063,28400.0
2013-04-10 10:05:00,66.36,66.49,66.36,66.44,34400.0,57.2063,57.3183,57.2063,57.2752,34400.0
2013-04-10 10:10:00,66.46,66.55,66.37,66.55,27300.0,57.2925,57.3701,57.2149,57.3701,27300.0
2013-04-10 10:15:00,66.54,66.56,66.31,66.32,19600.0,57.3614,57.3787,57.1632,57.1718,19600.0
2013-04-10 10:20:00,66.31,66.33,66.27,66.28,19100.0,57.1632,57.1804,57.1287,57.1373,19100.0
2013-04-10 10:25:00,66.28,66.39,66.28,66.34,11400.0,57.1373,57.2321,57.1373,57.189,11400.0
2013-04-10 10:30:00,66.34,66.5,66.34,66.48,20700.0,57.189,57.327,57.189,57.3097,20700.0
2013-04-10 10:35:00,66.47,66.49,66.41,66.45,9400.0,57.3011,57.3183,57.2494,57.2839,9400.0
2013-04-10 10:40:00,66.41,66.54,66.4,66.52,25500.0,57.2494,57.3614,57.2407,57.3442,25500.0
2013-04-10 10:45:00,66.52,66.53,66.48,66.49,18100.0,57.3442,57.3528,57.3097,57.3183,18100.0
2013-04-10 10:50:00,66.48,66.55,66.44,66.53,7600.0,57.3097,57.3701,57.2752,57.3528,7600.0
2013-04-10 10:55:00,66.55,66.66,66.53,66.66,16100.0,57.3701,57.4649,57.3528,57.4649,16100.0
2013-04-10 11:00:00,66.67,66.68,66.56,66.65,20700.0,57.4735,57.4821,57.3787,57.4563,20700.0
2013-04-10 11:05:00,66.65,66.73,66.65,66.69,14400.0,57.4563,57.5252,57.4563,57.4907,14400.0
2013-04-10 11:10:00,66.7,66.76,66.64,66.64,13400.0,57.4994,57.5511,57.4476,57.4476,13400.0
2013-04-10 11:15:00,66.64,66.64,66.57,66.59,10200.0,57.4476,57.4476,57.3873,57.4045,10200.0
2013-04-10 11:20:00,66.59,66.6,66.49,66.49,10100.0,57.4045,57.4132,57.3183,57.3183,10100.0
2013-04-10 11:25:00,66.48,66.48,66.43,66.44,14200.0,57.3097,57.3097,57.2666,57.2752,14200.0
2013-04-10 11:30:00,66.43,66.46,66.42,66.45,7100.0,57.2666,57.2925,57.258,57.2839,7100.0
2013-04-10 11:35:00,66.46,66.48,66.42,66.45,6400.0,57.2925,57.3097,57.258,57.2839,6400.0
2013-04-10 11:40:00,66.45,66.5,66.42,66.48,17300.0,57.2839,57.327,57.258,57.3097,17300.0
2013-04-10 11:45:00,66.48,66.51,66.44,66.49,10700.0,57.3097,57.3356,57.2752,57.3183,10700.0
2013-04-10 11:50:00,66.48,66.58,66.48,66.57,7800.0,57.3097,57.3959,57.3097,57.3873,7800.0
2013-04-10 11:55:00,66.58,66.59,66.56,66.57,4200.0,57.3959,57.4045,57.3787,57.3873,4200.0
2013-04-10 12:00:00,66.57,66.58,66.46,66.46,9300.0,57.3873,57.3959,57.2925,57.2925,9300.0
2013-04-10 12:05:00,66.46,66.5,66.45,66.49,10500.0,57.2925,57.327,57.2839,57.3183,10500.0
2013-04-10 12:10:00,66.48,66.53,66.47,66.5,8100.0,57.3097,57.3528,57.3011,57.327,8100.0
2013-04-10 12:15:00,66.51,66.56,66.51,66.56,24100.0,57.3356,57.3787,57.3356,57.3787,24100.0
2013-04-10 12:20:00,66.56,66.61,66.51,66.59,14000.0,57.3787,57.4218,57.3356,57.4045,14000.0
2013-04-10 12:25:00,66.6,66.65,66.59,66.65,3100.0,57.4132,57.4563,57.4045,57.4563,3100.0
2013-04-10 12:30:00,66.65,66.74,66.64,66.7,14200.0,57.4563,57.5338,57.4476,57.4994,14200.0
2013-04-10 12:35:00,66.69,66.76,66.69,66.72,11600.0,57.4907,57.5511,57.4907,57.5166,11600.0
2013-04-10 12:40:00,66.72,66.73,66.64,66.65,18200.0,57.5166,57.5252,57.4476,57.4563,18200.0
2013-04-10 12:45:00,66.65,66.72,66.63,66.71,21300.0,57.4563,57.5166,57.439,57.508,21300.0
2013-04-10 12:50:00,66.71,66.75,66.69,66.7,11600.0,57.508,57.5425,57.4907,57.4994,11600.0
2013-04-10 12:55:00,66.7,66.78,66.65,66.74,75900.0,57.4994,57.5683,57.4563,57.5338,75900.0
2013-04-10 13:00:00,66.74,66.94,66.73,66.94,206400.0,57.5338,57.7063,57.5252,57.7063,206400.0
2013-04-10 13:05:00,66.91,66.92,66.86,66.87,20600.0,57.6804,57.689,57.6373,57.6459,20600.0
2013-04-10 13:10:00,66.88,67.0,66.88,66.95,36500.0,57.6545,57.758,57.6545,57.7149,36500.0
2013-04-10 13:15:00,66.95,67.0,66.95,66.99,18900.0,57.7149,57.758,57.7149,57.7494,18900.0
2013-04-10 13:20:00,66.98,66.99,66.97,66.98,11700.0,57.7407,57.7494,57.7321,57.7407,11700.0
2013-04-10 13:25:00,66.99,67.0,66.96,66.98,15600.0,57.7494,57.758,57.7235,57.7407,15600.0
2013-04-10 13:30:00,66.98,66.99,66.9,66.92,17600.0,57.7407,57.7494,57.6718,57.689,17600.0
2013-04-10 13:35:00,66.91,66.91,66.87,66.88,8400.0,57.6804,57.6804,57.6459,57.6545,8400.0
2013-04-10 13:40:00,66.88,66.94,66.86,66.91,14200.0,57.6545,57.7063,57.6373,57.6804,14200.0
2013-04-10 13:45:00,66.91,66.91,66.86,66.86,12000.0,57.6804,57.6804,57.6373,57.6373,12000.0
2013-04-10 13:50:00,66.86,66.86,66.81,66.84,12800.0,57.6373,57.6373,57.5942,57.6201,12800.0
2013-04-10 13:55:00,66.84,66.84,66.79,66.81,22200.0,57.6201,57.6201,57.577,57.5942,22200.0
2013-04-10 14:00:00,66.81,66.84,66.8,66.81,18500.0,57.5942,57.6201,57.5856,57.5942,18500.0
2013-04-10 14:05:00,66.8,66.81,66.78,66.79,7300.0,57.5856,57.5942,57.5683,57.577,7300.0
2013-04-10 14:10:00,66.8,66.81,66.78,66.81,8000.0,57.5856,57.5942,57.5683,57.5942,8000.0
2013-04-10 14:15:00,66.81,66.82,66.75,66.79,15600.0,57.5942,57.6028,57.5425,57.577,15600.0
2013-04-10 14:20:00,66.78,66.81,66.7,66.7,13300.0,57.5683,57.5942,57.4994,57.4994,13300.0
2013-04-10 14:25:00,66.69,66.7,66.65,66.65,9900.0,57.4907,57.4994,57.4563,57.4563,9900.0
2013-04-10 14:30:00,66.65,66.66,66.61,66.64,10500.0,57.4563,57.4649,57.4218,57.4476,10500.0
2013-04-10 14:35:00,66.65,66.71,66.65,66.7,6100.0,57.4563,57.508,57.4563,57.4994,6100.0
2013-04-10 14:40:00,66.7,66.73,66.68,66.72,5100.0,57.4994,57.5252,57.4821,57.5166,5100.0
2013-04-10 14:45:00,66.72,66.78,66.72,66.78,14200.0,57.5166,57.5683,57.5166,57.5683,14200.0
2013-04-10 14:50:00,66.78,66.81,66.76,66.78,13300.0,57.5683,57.5942,57.5511,57.5683,13300.0
2013-04-10 14:55:00,66.78,66.82,66.77,66.82,10000.0,57.5683,57.6028,57.5597,57.6028,10000.0
2013-04-10 15:00:00,66.82,66.83,66.65,66.67,121000.0,57.6028,57.6114,57.4563,57.4735,121000.0
2013-04-10 15:05:00,66.67,66.67,66.51,66.55,57200.0,57.4735,57.4735,57.3356,57.3701,57200.0
2013-04-10 15:10:00,66.55,66.69,66.54,66.65,20100.0,57.3701,57.4907,57.3614,57.4563,20100.0
2013-04-10 15:15:00,66.66,66.69,66.63,66.63,9000.0,57.4649,57.4907,57.439,57.439,9000.0
2013-04-10 15:20:00,66.63,66.73,66.63,66.72,12000.0,57.439,57.5252,57.439,57.5166,12000.0
2013-04-10 15:25:00,66.72,66.79,66.68,66.74,15700.0,57.5166,57.577,57.4821,57.5338,15700.0
2013-04-10 15:30:00,66.74,66.78,66.67,66.78,31400.0,57.5338,57.5683,57.4735,57.5683,31400.0
2013-04-10 15:35:00,66.8,66.81,66.76,66.81,20300.0,57.5856,57.5942,57.5511,57.5942,20300.0
2013-04-10 15:40:00,66.81,66.84,66.8,66.81,24200.0,57.5942,57.6201,57.5856,57.5942,24200.0
2013-04-10 15:45:00,66.82,66.87,66.8,66.87,28300.0,57.6028,57.6459,57.5856,57.6459,28300.0
2013-04-10 15:50:00,66.87,66.88,66.82,66.83,26900.0,57.6459,57.6545,57.6028,57.6114,26900.0
2013-04-10 15:55:00,66.83,66.83,66.74,66.75,120300.0,57.6114,57.6114,57.5338,57.5425,120300.0
2013-04-11 09:30:00,66.81,66.92,66.69,66.92,24500.0,57.5942,57.689,57.4907,57.689,24500.0
2013-04-11 09:35:00,66.93,66.96,66.89,66.9,4900.0,57.6976,57.7235,57.6632,57.6718,4900.0
2013-04-11 09:40:00,66.89,66.92,66.85,66.87,12300.0,57.6632,57.689,57.6287,57.6459,12300.0
2013-04-11 09:45:00,66.86,66.92,66.79,66.92,20000.0,57.6373,57.689,57.577,57.689,20000.0
2013-04-11 09:50:00,66.88,66.89,66.79,66.83,13400.0,57.6545,57.6632,57.577,57.6114,13400.0
2013-04-11 09:55:00,66.83,66.91,66.83,66.84,6100.0,57.6114,57.6804,57.6114,57.6201,6100.0
2013-04-11 10:00:00,66.84,66.93,66.83,66.86,21400.0,57.6201,57.6976,57.6114,57.6373,21400.0
2013-04-11 10:05:00,66.86,66.96,66.86,66.91,27200.0,57.6373,57.7235,57.6373,57.6804,27200.0
2013-04-11 10:10:00,66.92,66.92,66.88,66.88,24000.0,57.689,57.689,57.6545,57.6545,24000.0
2013-04-11 10:15:00,66.9,66.94,66.87,66.93,100300.0,57.6718,57.7063,57.6459,57.6976,100300.0
2013-04-11 10:20:00,66.92,66.93,66.84,66.88,6600.0,57.689,57.6976,57.6201,57.6545,6600.0
2013-04-11 10:25:00,66.88,66.88,66.84,66.86,18700.0,57.6545,57.6545,57.6201,57.6373,18700.0
2013-04-11 10:30:00,66.87,66.87,66.78,66.78,12500.0,57.6459,57.6459,57.5683,57.5683,12500.0
2013-04-11 10:35:00,66.77,66.8,66.73,66.79,29000.0,57.5597,57.5856,57.5252,57.577,29000.0
2013-04-11 10:40:00,66.78,66.88,66.76,66.86,8000.0,57.5683,57.6545,57.5511,57.6373,8000.0
2013-04-11 10:45:00,66.87,66.87,66.82,66.84,9400.0,57.6459,57.6459,57.6028,57.6201,9400.0
2013-04-11 10:50:00,66.84,66.89,66.77,66.88,8900.0,57.6201,57.6632,57.5597,57.6545,8900.0
2013-04-11 10:55:00,66.89,66.89,66.84,66.87,29200.0,57.6632,57.6632,57.6201,57.6459,29200.0
2013-04-11 11:00:00,66.87,66.88,66.84,66.84,14500.0,57.6459,57.6545,57.6201,57.6201,14500.0
2013-04-11 11:05:00,66.84,66.85,66.75,66.79,67100.0,57.6201,57.6287,57.5425,57.577,67100.0
2013-04-11 11:10:00,66.79,66.83,66.74,66.75,35900.0,57.577,57.6114,57.5338,57.5425,35900.0
2013-04-11 11:15:00,66.74,66.78,66.69,66.71,29500.0,57.5338,57.5683,57.4907,57.508,29500.0
2013-04-11 11:20:00,66.72,66.81,66.67,66.81,40500.0,57.5166,57.5942,57.4735,57.5942,40500.0
2013-04-11 11:25:00,66.8,66.81,66.74,66.75,30200.0,57.5856,57.5942,57.5338,57.5425,30200.0
2013-04-11 11:30:00,66.75,66.79,66.74,66.76,18800.0,57.5425,57.577,57.5338,57.5511,18800.0
2013-04-11 11:35:00,66.75,66.84,66.75,66.78,10100.0,57.5425,57.6201,57.5425,57.5683,10100.0
2013-04-11 11:40:00,66.76,66.81,66.75,66.79,6100.0,57.5511,57.5942,57.5425,57.577,6100.0
2013-04-11 11:45:00,66.79,66.85,66.78,66.85,7700.0,57.577,57.6287,57.5683,57.6287,7700.0
2013-04-11 11:50:00,66.86,66.88,66.84,66.86,6000.0,57.6373,57.6545,57.6201,57.6373,6000.0
2013-04-11 11:55:00,66.86,66.9,66.84,66.89,9300.0,57.6373,57.6718,57.6201,57.6632,9300.0
2013-04-11 12:00:00,66.9,66.91,66.84,66.86,12100.0,57.6718,57.6804,57.6201,57.6373,12100.0
2013-04-11 12:05:00,66.84,66.94,66.84,66.94,8400.0,57.6201,57.7063,57.6201,57.7063,8400.0
2013-04-11 12:10:00,66.93,66.97,66.91,66.96,11200.0,57.6976,57.7321,57.6804,57.7235,11200.0
2013-04-11 12:15:00,66.95,66.97,66.92,66.94,9100.0,57.7149,57.7321,57.689,57.7063,9100.0
2013-04-11 12:20:00,66.94,66.98,66.94,66.97,8900.0,57.7063,57.7407,57.7063,57.7321,8900.0
2013-04-11 12:25:00,66.98,66.99,66.93,66.93,13400.0,57.7407,57.7494,57.6976,57.6976,13400.0
2013-04-11 12:30:00,66.92,66.98,66.92,66.98,13100.0,57.689,57.7407,57.689,57.7407,13100.0
2013-04-11 12:35:00,66.97,67.0,66.97,66.98,7000.0,57.7321,57.758,57.7321,57.7407,7000.0
2013-04-11 12:40:00,66.98,67.0,66.98,66.99,10600.0,57.7407,57.758,57.7407,57.7494,10600.0
2013-04-11 12:45:00,67.0,67.06,67.0,67.03,39600.0,57.758,57.8097,57.758,57.7838,39600.0
2013-04-11 12:50:00,67.04,67.07,67.04,67.07,4700.0,57.7925,57.8183,57.7925,57.8183,4700.0
2013-04-11 12:55:00,67.08,67.12,67.07,67.08,7600.0,57.8269,57.8614,57.8183,57.8269,7600.0
2013-04-11 13:00:00,67.08,67.15,67.08,67.14,7500.0,57.8269,57.8873,57.8269,57.8787,7500.0
2013-04-11 13:05:00,67.14,67.15,67.1,67.12,7600.0,57.8787,57.8873,57.8442,57.8614,7600.0
2013-04-11 13:10:00,67.11,67.13,67.07,67.09,16500.0,57.8528,57.8701,57.8183,57.8356,16500.0
2013-04-11 13:15:00,67.08,67.09,67.07,67.09,2400.0,57.8269,57.8356,57.8183,57.8356,2400.0
2013-04-11 13:20:00,67.1,67.1,67.07,67.08,5500.0,57.8442,57.8442,57.8183,57.8269,5500.0
2013-04-11 13:25:00,67.09,67.1,67.06,67.06,2600.0,57.8356,57.8442,57.8097,57.8097,2600.0
2013-04-11 13:30:00,67.05,67.1,67.05,67.08,6100.0,57.8011,57.8442,57.8011,57.8269,6100.0
2013-04-11 13:35:00,67.08,67.09,67.07,67.08,3800.0,57.8269,57.8356,57.8183,57.8269,3800.0
2013-04-11 13:40:00,67.05,67.08,66.99,67.01,7600.0,57.8011,57.8269,57.7494,57.7666,7600.0
2013-04-11 13:45:00,67.01,67.02,66.98,66.99,2600.0,57.7666,57.7752,57.7407,57.7494,2600.0
2013-04-11 13:50:00,66.98,66.98,66.88,66.9,4400.0,57.7407,57.7407,57.6545,57.6718,4400.0
2013-04-11 13:55:00,66.89,66.9,66.85,66.87,4100.0,57.6632,57.6718,57.6287,57.6459,4100.0
2013-04-11 14:00:00,66.88,66.91,66.83,66.84,4800.0,57.6545,57.6804,57.6114,57.6201,4800.0
2013-04-11 14:05:00,66.82,66.85,66.81,66.84,5000.0,57.6028,57.6287,57.5942,57.6201,5000.0
2013-04-11 14:10:00,66.84,66.84,66.78,66.81,3600.0,57.6201,57.6201,57.5683,57.5942,3600.0
2013-04-11 14:15:00,66.8,66.82,66.76,66.78,11200.0,57.5856,57.6028,57.5511,57.5683,11200.0
2013-04-11 14:20:00,66.77,66.83,66.77,66.83,5100.0,57.5597,57.6114,57.5597,57.6114,5100.0
2013-04-11 14:25:00,66.82,66.84,66.8,66.83,4500.0,57.6028,57.6201,57.5856,57.6114,4500.0
2013-04-11 14:30:00,66.82,66.87,66.8,66.85,8000.0,57.6028,57.6459,57.5856,57.6287,8000.0
2013-04-11 14:35:00,66.85,66.88,66.83,66.83,6300.0,57.6287,57.6545,57.6114,57.6114,6300.0
2013-04-11 14:40:00,66.84,66.88,66.8,66.83,4500.0,57.6201,57.6545,57.5856,57.6114,4500.0
2013-04-11 14:45:00,66.83,66.85,66.79,66.81,9100.0,57.6114,57.6287,57.577,57.5942,9100.0
2013-04-11 14:50:00,66.79,66.79,66.74,66.79,12100.0,57.577,57.577,57.5338,57.577,12100.0
2013-04-11 14:55:00,66.78,66.86,66.78,66.85,5300.0,57.5683,57.6373,57.5683,57.6287,5300.0
2013-04-11 15:00:00,66.84,66.85,66.82,66.85,10800.0,57.6201,57.6287,57.6028,57.6287,10800.0
2013-04-11 15:05:00,66.85,66.88,66.8,66.83,15500.0,57.6287,57.6545,57.5856,57.6114,15500.0
2013-04-11 15:10:00,66.82,66.88,66.79,66.79,16800.0,57.6028,57.6545,57.577,57.577,16800.0
2013-04-11 15:15:00,66.8,66.83,66.77,66.77,7900.0,57.5856,57.6114,57.5597,57.5597,7900.0
2013-04-11 15:20:00,66.77,66.8,66.73,66.78,17500.0,57.5597,57.5856,57.5252,57.5683,17500.0
2013-04-11 15:25:00,66.76,66.8,66.73,66.79,18500.0,57.5511,57.5856,57.5252,57.577,18500.0
2013-04-11 15:30:00,66.79,66.87,66.78,66.8,25500.0,57.577,57.6459,57.5683,57.5856,25500.0
2013-04-11 15:35:00,66.79,66.83,66.75,66.79,15100.0,57.577,57.6114,57.5425,57.577,15100.0
2013-04-11 15:40:00,66.79,66.8,66.72,66.78,24000.0,57.577,57.5856,57.5166,57.5683,24000.0
2013-04-11 15:45:00,66.79,66.86,66.79,66.82,19600.0,57.577,57.6373,57.577,57.6028,19600.0
2013-04-11 15:50:00,66.82,66.86,66.78,66.78,34600.0,57.6028,57.6373,57.5683,57.5683,34600.0
2013-04-11 15:55:00,66.78,66.87,66.78,66.84,58000.0,57.5683,57.6459,57.5683,57.6201,58000.0
2013-04-12 09:30:00,66.52,66.67,66.48,66.62,20800.0,57.3442,57.4735,57.3097,57.4304,20800.0
2013-04-12 09:35:00,66.59,66.63,66.55,66.63,4700.0,57.4045,57.439,57.3701,57.439,4700.0
2013-04-12 09:40:00,66.64,66.68,66.59,66.59,5300.0,57.4476,57.4821,57.4045,57.4045,5300.0
2013-04-12 09:45:00,66.62,66.69,66.59,66.61,18700.0,57.4304,57.4907,57.4045,57.4218,18700.0
2013-04-12 09:50:00,66.61,66.63,66.4,66.44,9000.0,57.4218,57.439,57.2407,57.2752,9000.0
2013-04-12 09:55:00,66.43,66.5,66.41,66.44,8600.0,57.2666,57.327,57.2494,57.2752,8600.0
2013-04-12 10:00:00,66.45,66.47,66.37,66.43,9100.0,57.2839,57.3011,57.2149,57.2666,9100.0
2013-04-12 10:05:00,66.42,66.47,66.39,66.47,16800.0,57.258,57.3011,57.2321,57.3011,16800.0
2013-04-12 10:10:00,66.49,66.52,66.44,66.45,29400.0,57.3183,57.3442,57.2752,57.2839,29400.0
2013-04-12 10:15:00,66.44,66.45,66.3,66.33,16800.0,57.2752,57.2839,57.1545,57.1804,16800.0
2013-04-12 10:20:00,66.33,66.37,66.25,66.26,13200.0,57.1804,57.2149,57.1114,57.1201,13200.0
2013-04-12 10:25:00,66.26,66.3,66.23,66.27,14600.0,57.1201,57.1545,57.0942,57.1287,14600.0
2013-04-12 10:30:00,66.27,66.27,66.21,66.27,6100.0,57.1287,57.1287,57.077,57.1287,6100.0
2013-04-12 10:35:00,66.26,66.28,66.2,66.24,10200.0,57.1201,57.1373,57.0683,57.1028,10200.0
2013-04-12 10:40:00,66.22,66.25,66.16,66.16,16400.0,57.0856,57.1114,57.0339,57.0339,16400.0
2013-04-12 10:45:00,66.15,66.15,65.98,66.01,11000.0,57.0252,57.0252,56.8787,56.9045,11000.0
2013-04-12 10:50:00,66.01,66.08,66.01,66.08,13500.0,56.9045,56.9649,56.9045,56.9649,13500.0
2013-04-12 10:55:00,66.09,66.17,66.07,66.15,14700.0,56.9735,57.0425,56.9563,57.0252,14700.0
2013-04-12 11:00:00,66.15,66.2,66.13,66.18,19800.0,57.0252,57.0683,57.008,57.0511,19800.0
2013-04-12 11:05:00,66.19,66.25,66.15,66.2,14000.0,57.0597,57.1114,57.0252,57.0683,14000.0
2013-04-12 11:10:00,66.2,66.28,66.2,66.21,10500.0,57.0683,57.1373,57.0683,57.077,10500.0
2013-04-12 11:15:00,66.2,66.28,66.19,66.28,8200.0,57.0683,57.1373,57.0597,57.1373,8200.0
2013-04-12 11:20:00,66.26,66.34,66.25,66.29,11800.0,57.1201,57.189,57.1114,57.1459,11800.0
2013-04-12 11:25:00,66.27,66.39,66.26,66.36,15700.0,57.1287,57.2321,57.1201,57.2063,15700.0
2013-04-12 11:30:00,66.38,66.43,66.33,66.33,11800.0,57.2235,57.2666,57.1804,57.1804,11800.0
2013-04-12 11:35:00,66.34,66.34,66.24,66.27,22800.0,57.189,57.189,57.1028,57.1287,22800.0
2013-04-12 11:40:00,66.28,66.34,66.28,66.3,9700.0,57.1373,57.189,57.1373,57.1545,9700.0
2013-04-12 11:45:00,66.29,66.38,66.25,66.37,14100.0,57.1459,57.2235,57.1114,57.2149,14100.0
2013-04-12 11:50:00,66.38,66.47,66.38,66.46,10200.0,57.2235,57.3011,57.2235,57.2925,10200.0
2013-04-12 11:55:00,66.46,66.5,66.42,66.49,8300.0,57.2925,57.327,57.258,57.3183,8300.0
2013-04-12 12:00:00,66.49,66.5,66.46,66.49,5500.0,57.3183,57.327,57.2925,57.3183,5500.0
2013-04-12 12:05:00,66.49,66.49,66.45,66.48,3900.0,57.3183,57.3183,57.2839,57.3097,3900.0
2013-04-12 12:10:00,66.48,66.48,66.43,66.44,3400.0,57.3097,57.3097,57.2666,57.2752,3400.0
2013-04-12 12:15:00,66.43,66.46,66.43,66.44,5000.0,57.2666,57.2925,57.2666,57.2752,5000.0
2013-04-12 12:20:00,66.43,66.47,66.4,66.4,7500.0,57.2666,57.3011,57.2407,57.2407,7500.0
2013-04-12 12:25:00,66.4,66.49,66.4,66.44,4300.0,57.2407,57.3183,57.2407,57.2752,4300.0
2013-04-12 12:30:00,66.43,66.49,66.43,66.48,5500.0,57.2666,57.3183,57.2666,57.3097,5500.0
2013-04-12 12:35:00,66.47,66.48,66.44,66.47,4500.0,57.3011,57.3097,57.2752,57.3011,4500.0
2013-04-12 12:40:00,66.45,66.5,66.44,66.44,4800.0,57.2839,57.327,57.2752,57.2752,4800.0
2013-04-12 12:45:00,66.43,66.48,66.42,66.44,10200.0,57.2666,57.3097,57.258,57.2752,10200.0
2013-04-12 12:50:00,66.44,66.47,66.43,66.45,6900.0,57.2752,57.3011,57.2666,57.2839,6900.0
2013-04-12 12:55:00,66.46,66.47,66.42,66.43,21600.0,57.2925,57.3011,57.258,57.2666,21600.0
2013-04-12 13:00:00,66.47,66.48,66.43,66.43,16200.0,57.3011,57.3097,57.2666,57.2666,16200.0
2013-04-12 13:05:00,66.42,66.48,66.42,66.46,14800.0,57.258,57.3097,57.258,57.2925,14800.0
2013-04-12 13:10:00,66.46,66.47,66.43,66.43,6600.0,57.2925,57.3011,57.2666,57.2666,6600.0
2013-04-12 13:15:00,66.43,66.44,66.37,66.38,7700.0,57.2666,57.2752,57.2149,57.2235,7700.0
2013-04-12 13:20:00,66.38,66.42,66.37,66.39,3700.0,57.2235,57.258,57.2149,57.2321,3700.0
2013-04-12 13:25:00,66.39,66.41,66.33,66.41,6100.0,57.2321,57.2494,57.1804,57.2494,6100.0
2013-04-12 13:30:00,66.41,66.43,66.4,66.41,5800.0,57.2494,57.2666,57.2407,57.2494,5800.0
2013-04-12 13:35:00,66.41,66.48,66.41,66.45,10000.0,57.2494,57.3097,57.2494,57.2839,10000.0
2013-04-12 13:40:00,66.45,66.48,66.45,66.45,12300.0,57.2839,57.3097,57.2839,57.2839,12300.0
2013-04-12 13:45:00,66.45,66.47,66.43,66.46,11000.0,57.2839,57.3011,57.2666,57.2925,11000.0
2013-04-12 13:50:00,66.46,66.46,66.37,66.4,22800.0,57.2925,57.2925,57.2149,57.2407,22800.0
2013-04-12 13:55:00,66.39,66.44,66.38,66.42,6300.0,57.2321,57.2752,57.2235,57.258,6300.0
2013-04-12 14:00:00,66.43,66.44,66.41,66.41,5100.0,57.2666,57.2752,57.2494,57.2494,5100.0
2013-04-12 14:05:00,66.39,66.45,66.39,66.45,8000.0,57.2321,57.2839,57.2321,57.2839,8000.0
2013-04-12 14:10:00,66.45,66.46,66.43,66.45,12300.0,57.2839,57.2925,57.2666,57.2839,12300.0
2013-04-12 14:15:00,66.45,66.46,66.42,66.42,9300.0,57.2839,57.2925,57.258,57.258,9300.0
2013-04-12 14:20:00,66.43,66.47,66.42,66.43,9200.0,57.2666,57.3011,57.258,57.2666,9200.0
2013-04-12 14:25:00,66.43,66.44,66.4,66.43,10200.0,57.2666,57.2752,57.2407,57.2666,10200.0
2013-04-12 14:30:00,66.4,66.42,66.37,66.42,9700.0,57.2407,57.258,57.2149,57.258,9700.0
2013-04-12 14:35:00,66.42,66.44,66.38,66.44,10800.0,57.258,57.2752,57.2235,57.2752,10800.0
2013-04-12 14:40:00,66.43,66.45,66.38,66.39,12300.0,57.2666,57.2839,57.2235,57.2321,12300.0
2013-04-12 14:45:00,66.39,66.4,66.37,66.37,7700.0,57.2321,57.2407,57.2149,57.2149,7700.0
2013-04-12 14:50:00,66.37,66.4,66.33,66.36,10700.0,57.2149,57.2407,57.1804,57.2063,10700.0
2013-04-12 14:55:00,66.35,66.41,66.35,66.39,8900.0,57.1976,57.2494,57.1976,57.2321,8900.0
2013-04-12 15:00:00,66.39,66.41,66.37,66.4,14500.0,57.2321,57.2494,57.2149,57.2407,14500.0
2013-04-12 15:05:00,66.4,66.41,66.38,66.4,13100.0,57.2407,57.2494,57.2235,57.2407,13100.0
2013-04-12 15:10:00,66.39,66.43,66.37,66.37,14300.0,57.2321,57.2666,57.2149,57.2149,14300.0
2013-04-12 15:15:00,66.37,66.42,66.37,66.4,19900.0,57.2149,57.258,57.2149,57.2407,19900.0
2013-04-12 15:20:00,66.4,66.42,66.39,66.41,16600.0,57.2407,57.258,57.2321,57.2494,16600.0
2013-04-12 15:25:00,66.41,66.42,66.36,66.4,52300.0,57.2494,57.258,57.2063,57.2407,52300.0
2013-04-12 15:30:00,66.4,66.41,66.37,66.37,24100.0,57.2407,57.2494,57.2149,57.2149,24100.0
2013-04-12 15:35:00,66.37,66.42,66.36,66.4,18300.0,57.2149,57.258,57.2063,57.2407,18300.0
2013-04-12 15:40:00,66.4,66.42,66.38,66.4,27600.0,57.2407,57.258,57.2235,57.2407,27600.0
2013-04-12 15:45:00,66.4,66.48,66.4,66.44,28100.0,57.2407,57.3097,57.2407,57.2752,28100.0
2013-04-12 15:50:00,66.44,66.47,66.43,66.43,23600.0,57.2752,57.3011,57.2666,57.2666,23600.0
2013-04-12 15:55:00,66.44,66.5,66.42,66.5,43800.0,57.2752,57.327,57.258,57.327,43800.0
2013-04-15 09:30:00,65.98,66.15,65.92,66.15,35500.0,56.8787,57.0252,56.827,57.0252,35500.0
2013-04-15 09:35:00,66.16,66.19,66.06,66.11,9100.0,57.0339,57.0597,56.9476,56.9908,9100.0
2013-04-15 09:40:00,66.12,66.15,66.0,66.11,7000.0,56.9994,57.0252,56.8959,56.9908,7000.0
2013-04-15 09:45:00,66.11,66.14,66.05,66.06,6200.0,56.9908,57.0166,56.939,56.9476,6200.0
2013-04-15 09:50:00,66.09,66.2,66.08,66.19,5400.0,56.9735,57.0683,56.9649,57.0597,5400.0
2013-04-15 09:55:00,66.2,66.32,66.2,66.32,3300.0,57.0683,57.1718,57.0683,57.1718,3300.0
2013-04-15 10:00:00,66.31,66.31,66.1,66.15,16800.0,57.1632,57.1632,56.9821,57.0252,16800.0
2013-04-15 10:05:00,66.15,66.15,66.04,66.14,9200.0,57.0252,57.0252,56.9304,57.0166,9200.0
2013-04-15 10:10:00,66.11,66.21,66.09,66.21,3300.0,56.9908,57.077,56.9735,57.077,3300.0
2013-04-15 10:15:00,66.19,66.23,66.15,66.21,8700.0,57.0597,57.0942,57.0252,57.077,8700.0
2013-04-15 10:20:00,66.2,66.2,66.1,66.13,6400.0,57.0683,57.0683,56.9821,57.008,6400.0
2013-04-15 10:25:00,66.12,66.19,66.08,66.17,5900.0,56.9994,57.0597,56.9649,57.0425,5900.0
2013-04-15 10:30:00,66.16,66.21,66.11,66.2,3900.0,57.0339,57.077,56.9908,57.0683,3900.0
2013-04-15 10:35:00,66.2,66.21,66.15,66.17,5100.0,57.0683,57.077,57.0252,57.0425,5100.0
2013-04-15 10:40:00,66.19,66.32,66.16,66.31,8400.0,57.0597,57.1718,57.0339,57.1632,8400.0
2013-04-15 10:45:00,66.31,66.38,66.31,66.38,3300.0,57.1632,57.2235,57.1632,57.2235,3300.0
2013-04-15 10:50:00,66.39,66.4,66.33,66.36,4800.0,57.2321,57.2407,57.1804,57.2063,4800.0
2013-04-15 10:55:00,66.35,66.39,66.31,66.39,5600.0,57.1976,57.2321,57.1632,57.2321,5600.0
2013-04-15 11:00:00,66.38,66.38,66.27,66.27,7600.0,57.2235,57.2235,57.1287,57.1287,7600.0
2013-04-15 11:05:00,66.27,66.29,66.21,66.22,13200.0,57.1287,57.1459,57.077,57.0856,13200.0
2013-04-15 11:10:00,66.22,66.27,66.19,66.27,12800.0,57.0856,57.1287,57.0597,57.1287,12800.0
2013-04-15 11:15:00,66.26,66.27,66.19,66.19,13600.0,57.1201,57.1287,57.0597,57.0597,13600.0
2013-04-15 11:20:00,66.2,66.23,66.2,66.22,16100.0,57.0683,57.0942,57.0683,57.0856,16100.0
2013-04-15 11:25:00,66.22,66.24,66.2,66.22,8400.0,57.0856,57.1028,57.0683,57.0856,8400.0
2013-04-15 11:30:00,66.21,66.26,66.14,66.23,12800.0,57.077,57.1201,57.0166,57.0942,12800.0
2013-04-15 11:35:00,66.23,66.32,66.23,66.32,5000.0,57.0942,57.1718,57.0942,57.1718,5000.0
2013-04-15 11:40:00,66.31,66.31,66.29,66.3,4500.0,57.1632,57.1632,57.1459,57.1545,4500.0
2013-04-15 11:45:00,66.28,66.28,66.15,66.15,10200.0,57.1373,57.1373,57.0252,57.0252,10200.0
2013-04-15 11:50:00,66.16,66.17,66.11,66.15,5600.0,57.0339,57.0425,56.9908,57.0252,5600.0
2013-04-15 11:55:00,66.13,66.13,66.04,66.08,6100.0,57.008,57.008,56.9304,56.9649,6100.0
2013-04-15 12:00:00,66.09,66.09,65.94,65.98,17200.0,56.9735,56.9735,56.8442,56.8787,17200.0
2013-04-15 12:05:00,65.99,66.02,65.98,65.99,4700.0,56.8873,56.9132,56.8787,56.8873,4700.0
2013-04-15 12:10:00,65.98,66.05,65.98,66.01,9700.0,56.8787,56.939,56.8787,56.9045,9700.0
2013-04-15 12:15:00,66.01,66.03,66.0,66.02,1500.0,56.9045,56.9218,56.8959,56.9132,1500.0
2013-04-15 12:20:00,66.02,66.05,65.99,65.99,3800.0,56.9132,56.939,56.8873,56.8873,3800.0
2013-04-15 12:25:00,65.99,65.99,65.93,65.97,12300.0,56.8873,56.8873,56.8356,56.8701,12300.0
2013-04-15 12:30:00,65.96,65.96,65.9,65.9,4700.0,56.8614,56.8614,56.8097,56.8097,4700.0
2013-04-15 12:35:00,65.9,65.91,65.85,65.85,4800.0,56.8097,56.8183,56.7666,56.7666,4800.0
2013-04-15 12:40:00,65.83,65.93,65.83,65.9,3100.0,56.7494,56.8356,56.7494,56.8097,3100.0
2013-04-15 12:45:00,65.9,65.9,65.83,65.87,6400.0,56.8097,56.8097,56.7494,56.7839,6400.0
2013-04-15 12:50:00,65.87,65.88,65.71,65.71,5500.0,56.7839,56.7925,56.6459,56.6459,5500.0
2013-04-15 12:55:00,65.72,65.86,65.72,65.86,6500.0,56.6545,56.7752,56.6545,56.7752,6500.0
2013-04-15 13:00:00,65.86,65.86,65.82,65.84,3600.0,56.7752,56.7752,56.7408,56.758,3600.0
2013-04-15 13:05:00,65.87,65.92,65.82,65.91,5800.0,56.7839,56.827,56.7408,56.8183,5800.0
2013-04-15 13:10:00,65.92,65.92,65.9,65.9,2600.0,56.827,56.827,56.8097,56.8097,2600.0
2013-04-15 13:15:00,65.9,65.9,65.87,65.88,2400.0,56.8097,56.8097,56.7839,56.7925,2400.0
2013-04-15 13:20:00,65.92,65.92,65.85,65.85,6400.0,56.827,56.827,56.7666,56.7666,6400.0
2013-04-15 13:25:00,65.87,65.89,65.8,65.88,14000.0,56.7839,56.8011,56.7235,56.7925,14000.0
2013-04-15 13:30:00,65.86,65.87,65.8,65.85,8500.0,56.7752,56.7839,56.7235,56.7666,8500.0
2013-04-15 13:35:00,65.83,65.89,65.83,65.89,8200.0,56.7494,56.8011,56.7494,56.8011,8200.0
2013-04-15 13:40:00,65.9,65.96,65.87,65.88,25000.0,56.8097,56.8614,56.7839,56.7925,25000.0
2013-04-15 13:45:00,65.88,65.92,65.85,65.86,22600.0,56.7925,56.827,56.7666,56.7752,22600.0
2013-04-15 13:50:00,65.84,65.85,65.78,65.8,4600.0,56.758,56.7666,56.7063,56.7235,4600.0
2013-04-15 13:55:00,65.79,65.79,65.74,65.77,4600.0,56.7149,56.7149,56.6718,56.6977,4600.0
2013-04-15 14:00:00,65.76,65.76,65.65,65.75,41300.0,56.689,56.689,56.5942,56.6804,41300.0
2013-04-15 14:05:00,65.75,65.81,65.65,65.77,63100.0,56.6804,56.7321,56.5942,56.6977,63100.0
2013-04-15 14:10:00,65.77,65.83,65.73,65.83,43600.0,56.6977,56.7494,56.6632,56.7494,43600.0
2013-04-15 14:15:00,65.84,65.88,65.76,65.83,26400.0,56.758,56.7925,56.689,56.7494,26400.0
2013-04-15 14:20:00,65.82,65.91,65.82,65.86,15400.0,56.7408,56.8183,56.7408,56.7752,15400.0
2013-04-15 14:25:00,65.85,65.85,65.76,65.77,14300.0,56.7666,56.7666,56.689,56.6977,14300.0
2013-04-15 14:30:00,65.79,65.84,65.75,65.76,16800.0,56.7149,56.758,56.6804,56.689,16800.0
2013-04-15 14:35:00,65.76,65.84,65.76,65.78,18100.0,56.689,56.758,56.689,56.7063,18100.0
2013-04-15 14:40:00,65.78,65.91,65.76,65.91,18300.0,56.7063,56.8183,56.689,56.8183,18300.0
2013-04-15 14:45:00,65.92,65.94,65.84,65.87,15100.0,56.827,56.8442,56.758,56.7839,15100.0
2013-04-15 14:50:00,65.86,65.89,65.83,65.85,15000.0,56.7752,56.8011,56.7494,56.7666,15000.0
2013-04-15 14:55:00,65.86,65.88,65.71,65.73,45800.0,56.7752,56.7925,56.6459,56.6632,45800.0
2013-04-15 15:00:00,65.72,65.84,65.62,65.76,58400.0,56.6545,56.758,56.5683,56.689,58400.0
2013-04-15 15:05:00,65.75,65.84,65.71,65.78,88800.0,56.6804,56.758,56.6459,56.7063,88800.0
2013-04-15 15:10:00,65.78,65.78,65.63,65.74,27600.0,56.7063,56.7063,56.577,56.6718,27600.0
2013-04-15 15:15:00,65.76,65.88,65.75,65.78,18800.0,56.689,56.7925,56.6804,56.7063,18800.0
2013-04-15 15:20:00,65.77,65.77,65.69,65.7,18500.0,56.6977,56.6977,56.6287,56.6373,18500.0
2013-04-15 15:25:00,65.7,65.77,65.63,65.63,36400.0,56.6373,56.6977,56.577,56.577,36400.0
2013-04-15 15:30:00,65.63,65.67,65.48,65.5,47500.0,56.577,56.6114,56.4477,56.4649,47500.0
2013-04-15 15:35:00,65.49,65.49,65.34,65.36,41900.0,56.4563,56.4563,56.327,56.3442,41900.0
2013-04-15 15:40:00,65.36,65.5,65.35,65.48,63700.0,56.3442,56.4649,56.3356,56.4477,63700.0
2013-04-15 15:45:00,65.46,65.58,65.42,65.45,32900.0,56.4304,56.5339,56.3959,56.4218,32900.0
2013-04-15 15:50:00,65.43,65.55,65.42,65.5,49800.0,56.4046,56.508,56.3959,56.4649,49800.0
2013-04-15 15:55:00,65.5,65.5,65.29,65.3,135400.0,56.4649,56.4649,56.2839,56.2925,135400.0
2013-04-16 09:30:00,65.27,65.27,64.16,64.36,230300.0,56.2666,56.2666,55.3097,55.4821,230300.0
2013-04-16 09:35:00,64.34,64.74,64.33,64.64,108800.0,55.4649,55.8097,55.4563,55.7235,108800.0
2013-04-16 09:40:00,64.68,64.7,64.47,64.47,59800.0,55.758,55.7752,55.577,55.577,59800.0
2013-04-16 09:45:00,64.48,64.56,64.42,64.45,93900.0,55.5856,55.6546,55.5339,55.5597,93900.0
2013-04-16 09:50:00,64.45,64.49,64.32,64.4,89400.0,55.5597,55.5942,55.4477,55.5166,89400.0
2013-04-16 09:55:00,64.41,64.47,64.35,64.4,48800.0,55.5253,55.577,55.4735,55.5166,48800.0
2013-04-16 10:00:00,64.4,64.42,64.36,64.37,43400.0,55.5166,55.5339,55.4821,55.4908,43400.0
2013-04-16 10:05:00,64.38,64.48,64.38,64.44,51900.0,55.4994,55.5856,55.4994,55.5511,51900.0
2013-04-16 10:10:00,64.45,64.47,64.39,64.43,43300.0,55.5597,55.577,55.508,55.5425,43300.0
2013-04-16 10:15:00,64.44,64.47,64.41,64.42,49800.0,55.5511,55.577,55.5253,55.5339,49800.0
2013-04-16 10:20:00,64.41,64.47,64.41,64.44,17100.0,55.5253,55.577,55.5253,55.5511,17100.0
2013-04-16 10:25:00,64.43,64.63,64.43,64.54,22900.0,55.5425,55.7149,55.5425,55.6373,22900.0
2013-04-16 10:30:00,64.54,64.58,64.52,64.55,24300.0,55.6373,55.6718,55.6201,55.6459,24300.0
2013-04-16 10:35:00,64.54,64.54,64.46,64.47,16300.0,55.6373,55.6373,55.5684,55.577,16300.0
2013-04-16 10:40:00,64.46,64.47,64.43,64.45,24700.0,55.5684,55.577,55.5425,55.5597,24700.0
2013-04-16 10:45:00,64.46,64.5,64.45,64.5,6500.0,55.5684,55.6028,55.5597,55.6028,6500.0
2013-04-16 10:50:00,64.5,64.52,64.45,64.52,9900.0,55.6028,55.6201,55.5597,55.6201,9900.0
2013-04-16 10:55:00,64.53,64.63,64.53,64.63,9000.0,55.6287,55.7149,55.6287,55.7149,9000.0
2013-04-16 11:00:00,64.63,64.74,64.6,64.72,25600.0,55.7149,55.8097,55.689,55.7925,25600.0
2013-04-16 11:05:00,64.74,64.74,64.6,64.67,25400.0,55.8097,55.8097,55.689,55.7494,25400.0
2013-04-16 11:10:00,64.68,64.74,64.63,64.74,6400.0,55.758,55.8097,55.7149,55.8097,6400.0
2013-04-16 11:15:00,64.74,64.78,64.71,64.74,16900.0,55.8097,55.8442,55.7839,55.8097,16900.0
2013-04-16 11:20:00,64.74,64.78,64.71,64.78,13600.0,55.8097,55.8442,55.7839,55.8442,13600.0
2013-04-16 11:25:00,64.76,64.91,64.76,64.89,17600.0,55.827,55.9563,55.827,55.939,17600.0
2013-04-16 11:30:00,64.89,64.92,64.81,64.85,15400.0,55.939,55.9649,55.8701,55.9046,15400.0
2013-04-16 11:35:00,64.85,64.86,64.81,64.82,6800.0,55.9046,55.9132,55.8701,55.8787,6800.0
2013-04-16 11:40:00,64.82,64.89,64.81,64.86,16000.0,55.8787,55.939,55.8701,55.9132,16000.0
2013-04-16 11:45:00,64.86,64.87,64.82,64.84,13200.0,55.9132,55.9218,55.8787,55.8959,13200.0
2013-04-16 11:50:00,64.82,64.93,64.82,64.91,10500.0,55.8787,55.9735,55.8787,55.9563,10500.0
2013-04-16 11:55:00,64.91,64.92,64.86,64.92,7700.0,55.9563,55.9649,55.9132,55.9649,7700.0
2013-04-16 12:00:00,64.92,64.98,64.91,64.96,9100.0,55.9649,56.0166,55.9563,55.9994,9100.0
2013-04-16 12:05:00,64.98,64.98,64.94,64.97,6900.0,56.0166,56.0166,55.9821,56.008,6900.0
2013-04-16 12:10:00,64.97,64.97,64.91,64.95,5800.0,56.008,56.008,55.9563,55.9908,5800.0
2013-04-16 12:15:00,64.94,65.0,64.93,65.0,7800.0,55.9821,56.0339,55.9735,56.0339,7800.0
2013-04-16 12:20:00,64.97,65.0,64.95,64.99,16400.0,56.008,56.0339,55.9908,56.0252,16400.0
2013-04-16 12:25:00,64.99,65.0,64.95,64.97,35100.0,56.0252,56.0339,55.9908,56.008,35100.0
2013-04-16 12:30:00,64.96,65.0,64.95,64.97,28700.0,55.9994,56.0339,55.9908,56.008,28700.0
2013-04-16 12:35:00,64.99,65.0,64.95,64.95,17300.0,56.0252,56.0339,55.9908,55.9908,17300.0
2013-04-16 12:40:00,64.96,65.0,64.96,64.98,7900.0,55.9994,56.0339,55.9994,56.0166,7900.0
2013-04-16 12:45:00,64.97,64.97,64.92,64.92,15100.0,56.008,56.008,55.9649,55.9649,15100.0
2013-04-16 12:50:00,64.91,65.07,64.91,65.05,21500.0,55.9563,56.0942,55.9563,56.077,21500.0
2013-04-16 12:55:00,65.06,65.14,65.04,65.12,6800.0,56.0856,56.1546,56.0683,56.1373,6800.0
2013-04-16 13:00:00,65.12,65.23,65.11,65.23,30900.0,56.1373,56.2321,56.1287,56.2321,30900.0
2013-04-16 13:05:00,65.22,65.26,65.04,65.04,59700.0,56.2235,56.258,56.0683,56.0683,59700.0
2013-04-16 13:10:00,65.04,65.04,65.0,65.01,4000.0,56.0683,56.0683,56.0339,56.0425,4000.0
2013-04-16 13:15:00,65.02,65.05,64.97,65.0,5100.0,56.0511,56.077,56.008,56.0339,5100.0
2013-04-16 13:20:00,65.0,65.01,64.97,64.98,16800.0,56.0339,56.0425,56.008,56.0166,16800.0
2013-04-16 13:25:00,65.0,65.0,64.93,64.95,8300.0,56.0339,56.0339,55.9735,55.9908,8300.0
2013-04-16 13:30:00,64.96,65.01,64.94,64.96,25500.0,55.9994,56.0425,55.9821,55.9994,25500.0
2013-04-16 13:35:00,64.96,64.99,64.92,64.92,8100.0,55.9994,56.0252,55.9649,55.9649,8100.0
2013-04-16 13:40:00,64.92,64.92,64.88,64.9,4000.0,55.9649,55.9649,55.9304,55.9477,4000.0
2013-04-16 13:45:00,64.89,64.93,64.88,64.88,7200.0,55.939,55.9735,55.9304,55.9304,7200.0
2013-04-16 13:50:00,64.88,64.89,64.84,64.84,19300.0,55.9304,55.939,55.8959,55.8959,19300.0
2013-04-16 13:55:00,64.83,64.87,64.82,64.85,6600.0,55.8873,55.9218,55.8787,55.9046,6600.0
2013-04-16 14:00:00,64.85,64.88,64.83,64.87,9500.0,55.9046,55.9304,55.8873,55.9218,9500.0
2013-04-16 14:05:00,64.88,64.91,64.85,64.86,8500.0,55.9304,55.9563,55.9046,55.9132,8500.0
2013-04-16 14:10:00,64.87,64.87,64.76,64.82,8800.0,55.9218,55.9218,55.827,55.8787,8800.0
2013-04-16 14:15:00,64.82,64.82,64.77,64.77,4800.0,55.8787,55.8787,55.8356,55.8356,4800.0
2013-04-16 14:20:00,64.78,64.83,64.77,64.82,2400.0,55.8442,55.8873,55.8356,55.8787,2400.0
2013-04-16 14:25:00,64.82,64.83,64.77,64.83,11700.0,55.8787,55.8873,55.8356,55.8873,11700.0
2013-04-16 14:30:00,64.83,64.83,64.79,64.81,6100.0,55.8873,55.8873,55.8528,55.8701,6100.0
2013-04-16 14:35:00,64.82,64.83,64.8,64.82,4700.0,55.8787,55.8873,55.8615,55.8787,4700.0
2013-04-16 14:40:00,64.83,64.86,64.82,64.83,2700.0,55.8873,55.9132,55.8787,55.8873,2700.0
2013-04-16 14:45:00,64.84,64.92,64.82,64.9,8200.0,55.8959,55.9649,55.8787,55.9477,8200.0
2013-04-16 14:50:00,64.9,64.94,64.89,64.93,15800.0,55.9477,55.9821,55.939,55.9735,15800.0
2013-04-16 14:55:00,64.94,64.95,64.83,64.85,26500.0,55.9821,55.9908,55.8873,55.9046,26500.0
2013-04-16 15:00:00,64.84,64.89,64.84,64.89,6900.0,55.8959,55.939,55.8959,55.939,6900.0
2013-04-16 15:05:00,64.9,64.97,64.89,64.95,19200.0,55.9477,56.008,55.939,55.9908,19200.0
2013-04-16 15:10:00,64.94,64.98,64.93,64.94,10100.0,55.9821,56.0166,55.9735,55.9821,10100.0
2013-04-16 15:15:00,64.94,65.0,64.92,64.97,30300.0,55.9821,56.0339,55.9649,56.008,30300.0
2013-04-16 15:20:00,64.96,65.01,64.94,64.97,22500.0,55.9994,56.0425,55.9821,56.008,22500.0
2013-04-16 15:25:00,64.97,65.0,64.95,64.99,33800.0,56.008,56.0339,55.9908,56.0252,33800.0
2013-04-16 15:30:00,64.99,65.0,64.99,65.0,26200.0,56.0252,56.0339,56.0252,56.0339,26200.0
2013-04-16 15:35:00,65.0,65.0,64.97,64.98,34000.0,56.0339,56.0339,56.008,56.0166,34000.0
2013-04-16 15:40:00,64.98,65.0,64.98,64.98,53000.0,56.0166,56.0339,56.0166,56.0166,53000.0
2013-04-16 15:45:00,64.99,65.0,64.97,64.99,69500.0,56.0252,56.0339,56.008,56.0252,69500.0
2013-04-16 15:50:00,64.99,65.0,64.93,65.0,101300.0,56.0252,56.0339,55.9735,56.0339,101300.0
2013-04-16 15:55:00,65.0,65.11,64.99,65.07,91600.0,56.0339,56.1287,56.0252,56.0942,91600.0
2013-04-17 09:30:00,64.77,65.06,64.62,65.02,48700.0,55.8356,56.0856,55.7063,56.0511,48700.0
2013-04-17 09:35:00,65.02,65.02,64.57,64.76,77700.0,56.0511,56.0511,55.6632,55.827,77700.0
2013-04-17 09:40:00,64.77,64.83,64.68,64.8,30500.0,55.8356,55.8873,55.758,55.8615,30500.0
2013-04-17 09:45:00,64.81,64.92,64.78,64.89,15400.0,55.8701,55.9649,55.8442,55.939,15400.0
2013-04-17 09:50:00,64.87,64.98,64.85,64.88,13800.0,55.9218,56.0166,55.9046,55.9304,13800.0
2013-04-17 09:55:00,64.88,64.92,64.8,64.82,9500.0,55.9304,55.9649,55.8615,55.8787,9500.0
2013-04-17 10:00:00,64.82,64.85,64.7,64.75,19500.0,55.8787,55.9046,55.7752,55.8184,19500.0
2013-04-17 10:05:00,64.76,64.88,64.76,64.83,16300.0,55.827,55.9304,55.827,55.8873,16300.0
2013-04-17 10:10:00,64.83,64.87,64.76,64.78,16900.0,55.8873,55.9218,55.827,55.8442,16900.0
2013-04-17 10:15:00,64.78,64.79,64.65,64.65,54800.0,55.8442,55.8528,55.7321,55.7321,54800.0
2013-04-17 10:20:00,64.64,64.7,64.63,64.66,12900.0,55.7235,55.7752,55.7149,55.7408,12900.0
2013-04-17 10:25:00,64.65,64.73,64.64,64.68,65100.0,55.7321,55.8011,55.7235,55.758,65100.0
2013-04-17 10:30:00,64.67,64.7,64.6,64.67,83400.0,55.7494,55.7752,55.689,55.7494,83400.0
2013-04-17 10:35:00,64.67,64.71,64.63,64.64,28300.0,55.7494,55.7839,55.7149,55.7235,28300.0
2013-04-17 10:40:00,64.63,64.67,64.48,64.52,28300.0,55.7149,55.7494,55.5856,55.6201,28300.0
2013-04-17 10:45:00,64.51,64.58,64.5,64.51,9100.0,55.6115,55.6718,55.6028,55.6115,9100.0
2013-04-17 10:50:00,64.5,64.52,64.43,64.47,12200.0,55.6028,55.6201,55.5425,55.577,12200.0
2013-04-17 10:55:00,64.5,64.52,64.46,64.48,29300.0,55.6028,55.6201,55.5684,55.5856,29300.0
2013-04-17 11:00:00,64.47,64.51,64.42,64.42,35000.0,55.577,55.6115,55.5339,55.5339,35000.0
2013-04-17 11:05:00,64.43,64.49,64.33,64.48,83000.0,55.5425,55.5942,55.4563,55.5856,83000.0
2013-04-17 11:10:00,64.47,64.48,64.42,64.44,10300.0,55.577,55.5856,55.5339,55.5511,10300.0
2013-04-17 11:15:00,64.44,64.45,64.35,64.42,22000.0,55.5511,55.5597,55.4735,55.5339,22000.0
2013-04-17 11:20:00,64.42,64.46,64.42,64.43,9700.0,55.5339,55.5684,55.5339,55.5425,9700.0
2013-04-17 11:25:00,64.43,64.45,64.36,64.37,11800.0,55.5425,55.5597,55.4821,55.4908,11800.0
2013-04-17 11:30:00,64.38,64.39,64.29,64.32,13300.0,55.4994,55.508,55.4218,55.4477,13300.0
2013-04-17 11:35:00,64.33,64.4,64.33,64.4,7100.0,55.4563,55.5166,55.4563,55.5166,7100.0
2013-04-17 11:40:00,64.41,64.44,64.39,64.44,17200.0,55.5253,55.5511,55.508,55.5511,17200.0
2013-04-17 11:45:00,64.44,64.44,64.39,64.4,9000.0,55.5511,55.5511,55.508,55.5166,9000.0
2013-04-17 11:50:00,64.4,64.48,64.4,64.48,27200.0,55.5166,55.5856,55.5166,55.5856,27200.0
2013-04-17 11:55:00,64.47,64.47,64.35,64.39,8500.0,55.577,55.577,55.4735,55.508,8500.0
2013-04-17 12:00:00,64.39,64.45,64.36,64.36,6000.0,55.508,55.5597,55.4821,55.4821,6000.0
2013-04-17 12:05:00,64.36,64.39,64.31,64.31,8500.0,55.4821,55.508,55.439,55.439,8500.0
2013-04-17 12:10:00,64.31,64.35,64.31,64.32,8600.0,55.439,55.4735,55.439,55.4477,8600.0
2013-04-17 12:15:00,64.32,64.34,64.25,64.32,22800.0,55.4477,55.4649,55.3873,55.4477,22800.0
2013-04-17 12:20:00,64.33,64.35,64.25,64.33,15400.0,55.4563,55.4735,55.3873,55.4563,15400.0
2013-04-17 12:25:00,64.32,64.32,64.22,64.22,35400.0,55.4477,55.4477,55.3615,55.3615,35400.0
2013-04-17 12:30:00,64.24,64.31,64.22,64.29,21100.0,55.3787,55.439,55.3615,55.4218,21100.0
2013-04-17 12:35:00,64.3,64.34,64.26,64.3,6500.0,55.4304,55.4649,55.3959,55.4304,6500.0
2013-04-17 12:40:00,64.31,64.31,64.23,64.28,10000.0,55.439,55.439,55.3701,55.4132,10000.0
2013-04-17 12:45:00,64.28,64.37,64.28,64.35,22800.0,55.4132,55.4908,55.4132,55.4735,22800.0
2013-04-17 12:50:00,64.35,64.46,64.3,64.44,23200.0,55.4735,55.5684,55.4304,55.5511,23200.0
2013-04-17 12:55:00,64.44,64.45,64.33,64.33,27200.0,55.5511,55.5597,55.4563,55.4563,27200.0
2013-04-17 13:00:00,64.33,64.37,64.3,64.35,12400.0,55.4563,55.4908,55.4304,55.4735,12400.0
2013-04-17 13:05:00,64.36,64.37,64.3,64.35,11400.0,55.4821,55.4908,55.4304,55.4735,11400.0
2013-04-17 13:10:00,64.34,64.34,64.26,64.26,5600.0,55.4649,55.4649,55.3959,55.3959,5600.0
2013-04-17 13:15:00,64.26,64.33,64.26,64.28,5000.0,55.3959,55.4563,55.3959,55.4132,5000.0
2013-04-17 13:20:00,64.27,64.3,64.23,64.3,14500.0,55.4046,55.4304,55.3701,55.4304,14500.0
2013-04-17 13:25:00,64.32,64.35,64.26,64.28,10500.0,55.4477,55.4735,55.3959,55.4132,10500.0
2013-04-17 13:30:00,64.29,64.32,64.24,64.25,7300.0,55.4218,55.4477,55.3787,55.3873,7300.0
2013-04-17 13:35:00,64.23,64.34,64.23,64.34,4800.0,55.3701,55.4649,55.3701,55.4649,4800.0
2013-04-17 13:40:00,64.35,64.43,64.34,64.42,15300.0,55.4735,55.5425,55.4649,55.5339,15300.0
2013-04-17 13:45:00,64.42,64.42,64.33,64.36,21600.0,55.5339,55.5339,55.4563,55.4821,21600.0
2013-04-17 13:50:00,64.36,64.43,64.36,64.36,11300.0,55.4821,55.5425,55.4821,55.4821,11300.0
2013-04-17 13:55:00,64.36,64.37,64.32,64.34,12200.0,55.4821,55.4908,55.4477,55.4649,12200.0
2013-04-17 14:00:00,64.36,64.39,64.31,64.34,13800.0,55.4821,55.508,55.439,55.4649,13800.0
2013-04-17 14:05:00,64.34,64.45,64.34,64.41,17800.0,55.4649,55.5597,55.4649,55.5253,17800.0
2013-04-17 14:10:00,64.41,64.46,64.4,64.45,18800.0,55.5253,55.5684,55.5166,55.5597,18800.0
2013-04-17 14:15:00,64.44,64.45,64.31,64.31,18900.0,55.5511,55.5597,55.439,55.439,18900.0
2013-04-17 14:20:00,64.32,64.39,64.32,64.34,8000.0,55.4477,55.508,55.4477,55.4649,8000.0
2013-04-17 14:25:00,64.32,64.43,64.28,64.36,12300.0,55.4477,55.5425,55.4132,55.4821,12300.0
2013-04-17 14:30:00,64.36,64.36,64.29,64.35,11200.0,55.4821,55.4821,55.4218,55.4735,11200.0
2013-04-17 14:35:00,64.37,64.37,64.27,64.31,7500.0,55.4908,55.4908,55.4046,55.439,7500.0
2013-04-17 14:40:00,64.3,64.3,64.19,64.21,19900.0,55.4304,55.4304,55.3356,55.3528,19900.0
2013-04-17 14:45:00,64.19,64.26,64.19,64.22,11900.0,55.3356,55.3959,55.3356,55.3615,11900.0
2013-04-17 14:50:00,64.21,64.3,64.2,64.3,10700.0,55.3528,55.4304,55.3442,55.4304,10700.0
2013-04-17 14:55:00,64.3,64.39,64.3,64.35,5600.0,55.4304,55.508,55.4304,55.4735,5600.0
2013-04-17 15:00:00,64.36,64.41,64.32,64.4,8900.0,55.4821,55.5253,55.4477,55.5166,8900.0
2013-04-17 15:05:00,64.4,64.42,64.32,64.37,12400.0,55.5166,55.5339,55.4477,55.4908,12400.0
2013-04-17 15:10:00,64.37,64.39,64.3,64.37,7200.0,55.4908,55.508,55.4304,55.4908,7200.0
2013-04-17 15:15:00,64.38,64.48,64.38,64.42,13900.0,55.4994,55.5856,55.4994,55.5339,13900.0
2013-04-17 15:20:00,64.42,64.44,64.38,64.44,9700.0,55.5339,55.5511,55.4994,55.5511,9700.0
2013-04-17 15:25:00,64.44,64.47,64.4,64.41,21100.0,55.5511,55.577,55.5166,55.5253,21100.0
2013-04-17 15:30:00,64.41,64.45,64.33,64.36,15400.0,55.5253,55.5597,55.4563,55.4821,15400.0
2013-04-17 15:35:00,64.35,64.42,64.29,64.33,25800.0,55.4735,55.5339,55.4218,55.4563,25800.0
2013-04-17 15:40:00,64.31,64.35,64.3,64.35,19800.0,55.439,55.4735,55.4304,55.4735,19800.0
2013-04-17 15:45:00,64.35,64.4,64.31,64.39,51600.0,55.4735,55.5166,55.439,55.508,51600.0
2013-04-17 15:50:00,64.39,64.47,64.38,64.45,35900.0,55.508,55.577,55.4994,55.5597,35900.0
2013-04-17 15:55:00,64.45,64.51,64.4,64.4,73600.0,55.5597,55.6115,55.5166,55.5166,73600.0
2013-04-18 09:30:00,64.56,64.59,64.33,64.42,31800.0,55.6546,55.6804,55.4563,55.5339,31800.0
2013-04-18 09:35:00,64.41,64.47,64.09,64.2,12400.0,55.5253,55.577,55.2494,55.3442,12400.0
2013-04-18 09:40:00,64.28,64.34,64.17,64.29,14100.0,55.4132,55.4649,55.3184,55.4218,14100.0
2013-04-18 09:45:00,64.36,64.49,64.31,64.4,11700.0,55.4821,55.5942,55.439,55.5166,11700.0
2013-04-18 09:50:00,64.37,64.37,64.2,64.27,96000.0,55.4908,55.4908,55.3442,55.4046,96000.0
2013-04-18 09:55:00,64.25,64.34,64.2,64.26,31300.0,55.3873,55.4649,55.3442,55.3959,31300.0
2013-04-18 10:00:00,64.24,64.29,64.07,64.07,39100.0,55.3787,55.4218,55.2322,55.2322,39100.0
2013-04-18 10:05:00,64.06,64.11,64.03,64.08,23500.0,55.2235,55.2666,55.1977,55.2408,23500.0
2013-04-18 10:10:00,64.08,64.16,64.02,64.11,63100.0,55.2408,55.3097,55.189,55.2666,63100.0
2013-04-18 10:15:00,64.12,64.12,64.0,64.01,30400.0,55.2753,55.2753,55.1718,55.1804,30400.0
2013-04-18 10:20:00,64.03,64.13,64.03,64.12,31600.0,55.1977,55.2839,55.1977,55.2753,31600.0
2013-04-18 10:25:00,64.1,64.24,64.07,64.24,23900.0,55.258,55.3787,55.2322,55.3787,23900.0
2013-04-18 10:30:00,64.21,64.32,64.21,64.3,8400.0,55.3528,55.4477,55.3528,55.4304,8400.0
2013-04-18 10:35:00,64.3,64.37,64.28,64.32,8300.0,55.4304,55.4908,55.4132,55.4477,8300.0
2013-04-18 10:40:00,64.28,64.32,64.23,64.27,9800.0,55.4132,55.4477,55.3701,55.4046,9800.0
2013-04-18 10:45:00,64.25,64.29,64.16,64.29,64200.0,55.3873,55.4218,55.3097,55.4218,64200.0
2013-04-18 10:50:00,64.28,64.38,64.28,64.38,8500.0,55.4132,55.4994,55.4132,55.4994,8500.0
2013-04-18 10:55:00,64.38,64.38,64.32,64.32,4000.0,55.4994,55.4994,55.4477,55.4477,4000.0
2013-04-18 11:00:00,64.32,64.32,64.23,64.24,7200.0,55.4477,55.4477,55.3701,55.3787,7200.0
2013-04-18 11:05:00,64.25,64.27,64.22,64.23,11800.0,55.3873,55.4046,55.3615,55.3701,11800.0
2013-04-18 11:10:00,64.25,64.26,64.2,64.23,45200.0,55.3873,55.3959,55.3442,55.3701,45200.0
2013-04-18 11:15:00,64.23,64.24,64.19,64.19,8700.0,55.3701,55.3787,55.3356,55.3356,8700.0
2013-04-18 11:20:00,64.2,64.23,64.18,64.22,88600.0,55.3442,55.3701,55.327,55.3615,88600.0
2013-04-18 11:25:00,64.2,64.22,64.14,64.19,35900.0,55.3442,55.3615,55.2925,55.3356,35900.0
2013-04-18 11:30:00,64.2,64.22,64.17,64.2,13700.0,55.3442,55.3615,55.3184,55.3442,13700.0
2013-04-18 11:35:00,64.2,64.2,64.15,64.16,12700.0,55.3442,55.3442,55.3011,55.3097,12700.0
2013-04-18 11:40:00,64.17,64.18,64.11,64.11,5200.0,55.3184,55.327,55.2666,55.2666,5200.0
2013-04-18 11:45:00,64.1,64.12,64.05,64.08,17900.0,55.258,55.2753,55.2149,55.2408,17900.0
2013-04-18 11:50:00,64.06,64.11,64.04,64.1,25400.0,55.2235,55.2666,55.2063,55.258,25400.0
2013-04-18 11:55:00,64.11,64.15,64.06,64.1,13500.0,55.2666,55.3011,55.2235,55.258,13500.0
2013-04-18 12:00:00,64.1,64.12,64.07,64.09,21600.0,55.258,55.2753,55.2322,55.2494,21600.0
2013-04-18 12:05:00,64.09,64.12,64.07,64.1,17400.0,55.2494,55.2753,55.2322,55.258,17400.0
2013-04-18 12:10:00,64.1,64.13,64.08,64.1,15600.0,55.258,55.2839,55.2408,55.258,15600.0
2013-04-18 12:15:00,64.1,64.11,64.04,64.08,18300.0,55.258,55.2666,55.2063,55.2408,18300.0
2013-04-18 12:20:00,64.06,64.08,64.03,64.07,14000.0,55.2235,55.2408,55.1977,55.2322,14000.0
2013-04-18 12:25:00,64.07,64.08,63.99,63.99,9200.0,55.2322,55.2408,55.1632,55.1632,9200.0
2013-04-18 12:30:00,63.98,64.0,63.93,63.97,13100.0,55.1546,55.1718,55.1115,55.1459,13100.0
2013-04-18 12:35:00,63.96,63.99,63.92,63.98,13100.0,55.1373,55.1632,55.1028,55.1546,13100.0
2013-04-18 12:40:00,63.97,63.99,63.91,63.99,4800.0,55.1459,55.1632,55.0942,55.1632,4800.0
2013-04-18 12:45:00,63.98,64.0,63.97,63.99,7000.0,55.1546,55.1718,55.1459,55.1632,7000.0
2013-04-18 12:50:00,63.99,64.03,63.97,63.99,10500.0,55.1632,55.1977,55.1459,55.1632,10500.0
2013-04-18 12:55:00,63.99,64.01,63.94,63.96,4900.0,55.1632,55.1804,55.1201,55.1373,4900.0
2013-04-18 13:00:00,63.96,64.0,63.95,64.0,5300.0,55.1373,55.1718,55.1287,55.1718,5300.0
2013-04-18 13:05:00,64.01,64.02,63.98,64.02,22500.0,55.1804,55.189,55.1546,55.189,22500.0
2013-04-18 13:10:00,64.02,64.05,63.98,64.01,4200.0,55.189,55.2149,55.1546,55.1804,4200.0
2013-04-18 13:15:00,63.99,64.01,63.95,63.95,7500.0,55.1632,55.1804,55.1287,55.1287,7500.0
2013-04-18 13:20:00,63.97,63.99,63.94,63.94,2000.0,55.1459,55.1632,55.1201,55.1201,2000.0
2013-04-18 13:25:00,63.95,63.97,63.91,63.94,5000.0,55.1287,55.1459,55.0942,55.1201,5000.0
2013-04-18 13:30:00,63.94,63.95,63.89,63.9,5300.0,55.1201,55.1287,55.077,55.0856,5300.0
2013-04-18 13:35:00,63.89,63.91,63.87,63.89,8800.0,55.077,55.0942,55.0597,55.077,8800.0
2013-04-18 13:40:00,63.89,63.89,63.77,63.81,17700.0,55.077,55.077,54.9735,55.008,17700.0
2013-04-18 13:45:00,63.81,63.81,63.74,63.74,4100.0,55.008,55.008,54.9477,54.9477,4100.0
2013-04-18 13:50:00,63.75,63.76,63.73,63.73,10600.0,54.9563,54.9649,54.939,54.939,10600.0
2013-04-18 13:55:00,63.74,63.75,63.7,63.72,10500.0,54.9477,54.9563,54.9132,54.9304,10500.0
2013-04-18 14:00:00,63.72,63.73,63.7,63.7,5300.0,54.9304,54.939,54.9132,54.9132,5300.0
2013-04-18 14:05:00,63.7,63.73,63.67,63.68,7600.0,54.9132,54.939,54.8873,54.8959,7600.0
2013-04-18 14:10:00,63.67,63.68,63.64,63.65,9600.0,54.8873,54.8959,54.8615,54.8701,9600.0
2013-04-18 14:15:00,63.65,63.68,63.57,63.6,20200.0,54.8701,54.8959,54.8011,54.827,20200.0
2013-04-18 14:20:00,63.6,63.6,63.49,63.56,26000.0,54.827,54.827,54.7322,54.7925,26000.0
2013-04-18 14:25:00,63.56,63.62,63.56,63.61,22800.0,54.7925,54.8442,54.7925,54.8356,22800.0
2013-04-18 14:30:00,63.6,63.66,63.57,63.63,18200.0,54.827,54.8787,54.8011,54.8528,18200.0
2013-04-18 14:35:00,63.64,63.67,63.62,63.65,6100.0,54.8615,54.8873,54.8442,54.8701,6100.0
2013-04-18 14:40:00,63.65,63.71,63.57,63.61,25200.0,54.8701,54.9218,54.8011,54.8356,25200.0
2013-04-18 14:45:00,63.61,63.63,63.54,63.56,14500.0,54.8356,54.8528,54.7753,54.7925,14500.0
2013-04-18 14:50:00,63.56,63.56,63.4,63.45,33300.0,54.7925,54.7925,54.6546,54.6977,33300.0
2013-04-18 14:55:00,63.44,63.45,63.35,63.39,40600.0,54.6891,54.6977,54.6115,54.6459,40600.0
2013-04-18 15:00:00,63.4,63.42,63.38,63.41,20000.0,54.6546,54.6718,54.6373,54.6632,20000.0
2013-04-18 15:05:00,63.41,63.44,63.4,63.43,15100.0,54.6632,54.6891,54.6546,54.6804,15100.0
2013-04-18 15:10:00,63.42,63.5,63.41,63.5,20400.0,54.6718,54.7408,54.6632,54.7408,20400.0
2013-04-18 15:15:00,63.49,63.55,63.48,63.55,16600.0,54.7322,54.7839,54.7235,54.7839,16600.0
2013-04-18 15:20:00,63.55,63.57,63.51,63.57,16300.0,54.7839,54.8011,54.7494,54.8011,16300.0
2013-04-18 15:25:00,63.58,63.65,63.58,63.64,21400.0,54.8097,54.8701,54.8097,54.8615,21400.0
2013-04-18 15:30:00,63.64,63.73,63.62,63.63,24600.0,54.8615,54.939,54.8442,54.8528,24600.0
2013-04-18 15:35:00,63.63,63.64,63.58,63.62,17600.0,54.8528,54.8615,54.8097,54.8442,17600.0
2013-04-18 15:40:00,63.63,63.63,63.56,63.6,29900.0,54.8528,54.8528,54.7925,54.827,29900.0
2013-04-18 15:45:00,63.6,63.73,63.59,63.73,56700.0,54.827,54.939,54.8184,54.939,56700.0
2013-04-18 15:50:00,63.72,63.73,63.66,63.68,43100.0,54.9304,54.939,54.8787,54.8959,43100.0
2013-04-18 15:55:00,63.67,63.75,63.63,63.7,80800.0,54.8873,54.9563,54.8528,54.9132,80800.0
2013-04-19 09:30:00,63.96,63.96,63.63,63.82,161100.0,55.1373,55.1373,54.8528,55.0166,161100.0
2013-04-19 09:35:00,63.79,64.13,63.74,64.09,19700.0,54.9908,55.2839,54.9477,55.2494,19700.0
2013-04-19 09:40:00,64.07,64.07,63.76,63.76,7700.0,55.2322,55.2322,54.9649,54.9649,7700.0
2013-04-19 09:45:00,63.74,63.77,63.59,63.6,5200.0,54.9477,54.9735,54.8184,54.827,5200.0
2013-04-19 09:50:00,63.61,63.65,63.5,63.52,10700.0,54.8356,54.8701,54.7408,54.758,10700.0
2013-04-19 09:55:00,63.51,63.73,63.51,63.72,5500.0,54.7494,54.939,54.7494,54.9304,5500.0
2013-04-19 10:00:00,63.72,63.76,63.7,63.71,5200.0,54.9304,54.9649,54.9132,54.9218,5200.0
2013-04-19 10:05:00,63.74,63.85,63.69,63.85,15900.0,54.9477,55.0425,54.9046,55.0425,15900.0
2013-04-19 10:10:00,63.84,63.84,63.72,63.78,13500.0,55.0339,55.0339,54.9304,54.9822,13500.0
2013-04-19 10:15:00,63.81,63.91,63.77,63.86,16400.0,55.008,55.0942,54.9735,55.0511,16400.0
2013-04-19 10:20:00,63.85,63.87,63.8,63.82,10400.0,55.0425,55.0597,54.9994,55.0166,10400.0
2013-04-19 10:25:00,63.84,63.9,63.75,63.9,12200.0,55.0339,55.0856,54.9563,55.0856,12200.0
2013-04-19 10:30:00,63.91,63.93,63.81,63.91,43100.0,55.0942,55.1115,55.008,55.0942,43100.0
2013-04-19 10:35:00,63.91,64.01,63.89,63.98,19800.0,55.0942,55.1804,55.077,55.1546,19800.0
2013-04-19 10:40:00,63.98,64.1,63.96,64.07,15300.0,55.1546,55.258,55.1373,55.2322,15300.0
2013-04-19 10:45:00,64.1,64.1,63.95,63.98,15400.0,55.258,55.258,55.1287,55.1546,15400.0
2013-04-19 10:50:00,63.98,64.01,63.93,64.01,23300.0,55.1546,55.1804,55.1115,55.1804,23300.0
2013-04-19 10:55:00,64.02,64.14,64.02,64.1,62900.0,55.189,55.2925,55.189,55.258,62900.0
2013-04-19 11:00:00,64.11,64.11,64.0,64.03,9500.0,55.2666,55.2666,55.1718,55.1977,9500.0
2013-04-19 11:05:00,64.02,64.17,64.02,64.17,3500.0,55.189,55.3184,55.189,55.3184,3500.0
2013-04-19 11:10:00,64.15,64.2,64.11,64.2,6800.0,55.3011,55.3442,55.2666,55.3442,6800.0
2013-04-19 11:15:00,64.24,64.28,64.19,64.19,5600.0,55.3787,55.4132,55.3356,55.3356,5600.0
2013-04-19 11:20:00,64.19,64.21,64.17,64.21,5900.0,55.3356,55.3528,55.3184,55.3528,5900.0
2013-04-19 11:25:00,64.22,64.23,64.17,64.17,3300.0,55.3615,55.3701,55.3184,55.3184,3300.0
2013-04-19 11:30:00,64.17,64.21,64.16,64.17,17300.0,55.3184,55.3528,55.3097,55.3184,17300.0
2013-04-19 11:35:00,64.17,64.2,64.16,64.17,7500.0,55.3184,55.3442,55.3097,55.3184,7500.0
2013-04-19 11:40:00,64.18,64.18,64.12,64.14,18600.0,55.327,55.327,55.2753,55.2925,18600.0
2013-04-19 11:45:00,64.13,64.16,64.11,64.11,9000.0,55.2839,55.3097,55.2666,55.2666,9000.0
2013-04-19 11:50:00,64.12,64.14,64.1,64.1,9000.0,55.2753,55.2925,55.258,55.258,9000.0
2013-04-19 11:55:00,64.09,64.14,64.09,64.11,6000.0,55.2494,55.2925,55.2494,55.2666,6000.0
2013-04-19 12:00:00,64.1,64.11,64.05,64.11,17600.0,55.258,55.2666,55.2149,55.2666,17600.0
2013-04-19 12:05:00,64.1,64.11,64.02,64.04,6900.0,55.258,55.2666,55.189,55.2063,6900.0
2013-04-19 12:10:00,64.05,64.06,64.03,64.06,3800.0,55.2149,55.2235,55.1977,55.2235,3800.0
2013-04-19 12:15:00,64.07,64.1,64.03,64.04,9800.0,55.2322,55.258,55.1977,55.2063,9800.0
2013-04-19 12:20:00,64.05,64.07,64.03,64.03,13400.0,55.2149,55.2322,55.1977,55.1977,13400.0
2013-04-19 12:25:00,64.02,64.07,64.0,64.02,11200.0,55.189,55.2322,55.1718,55.189,11200.0
2013-04-19 12:30:00,64.04,64.06,64.0,64.02,16000.0,55.2063,55.2235,55.1718,55.189,16000.0
2013-04-19 12:35:00,64.02,64.06,64.0,64.02,8400.0,55.189,55.2235,55.1718,55.189,8400.0
2013-04-19 12:40:00,64.02,64.03,64.0,64.01,6000.0,55.189,55.1977,55.1718,55.1804,6000.0
2013-04-19 12:45:00,64.02,64.04,63.96,63.99,12500.0,55.189,55.2063,55.1373,55.1632,12500.0
2013-04-19 12:50:00,64.0,64.01,63.96,63.98,13600.0,55.1718,55.1804,55.1373,55.1546,13600.0
2013-04-19 12:55:00,63.98,63.99,63.96,63.99,5500.0,55.1546,55.1632,55.1373,55.1632,5500.0
2013-04-19 13:00:00,63.99,63.99,63.93,63.97,13100.0,55.1632,55.1632,55.1115,55.1459,13100.0
2013-04-19 13:05:00,63.95,63.99,63.81,63.81,32300.0,55.1287,55.1632,55.008,55.008,32300.0
2013-04-19 13:10:00,63.8,63.89,63.79,63.86,7600.0,54.9994,55.077,54.9908,55.0511,7600.0
2013-04-19 13:15:00,63.87,63.87,63.85,63.86,2300.0,55.0597,55.0597,55.0425,55.0511,2300.0
2013-04-19 13:20:00,63.86,63.94,63.82,63.93,11100.0,55.0511,55.1201,55.0166,55.1115,11100.0
2013-04-19 13:25:00,63.94,64.03,63.93,64.03,4700.0,55.1201,55.1977,55.1115,55.1977,4700.0
2013-04-19 13:30:00,64.04,64.05,63.97,63.98,8700.0,55.2063,55.2149,55.1459,55.1546,8700.0
2013-04-19 13:35:00,63.99,64.06,63.99,64.03,9800.0,55.1632,55.2235,55.1632,55.1977,9800.0
2013-04-19 13:40:00,64.02,64.13,64.02,64.12,5900.0,55.189,55.2839,55.189,55.2753,5900.0
2013-04-19 13:45:00,64.11,64.12,64.07,64.11,6500.0,55.2666,55.2753,55.2322,55.2666,6500.0
2013-04-19 13:50:00,64.11,64.11,64.02,64.11,9000.0,55.2666,55.2666,55.189,55.2666,9000.0
2013-04-19 13:55:00,64.12,64.13,64.07,64.08,10200.0,55.2753,55.2839,55.2322,55.2408,10200.0
2013-04-19 14:00:00,64.08,64.16,64.08,64.13,8200.0,55.2408,55.3097,55.2408,55.2839,8200.0
2013-04-19 14:05:00,64.12,64.22,64.12,64.18,13200.0,55.2753,55.3615,55.2753,55.327,13200.0
2013-04-19 14:10:00,64.19,64.24,64.17,64.24,27900.0,55.3356,55.3787,55.3184,55.3787,27900.0
2013-04-19 14:15:00,64.25,64.3,64.25,64.3,12500.0,55.3873,55.4304,55.3873,55.4304,12500.0
2013-04-19 14:20:00,64.29,64.37,64.28,64.33,7200.0,55.4218,55.4908,55.4132,55.4563,7200.0
2013-04-19 14:25:00,64.33,64.4,64.33,64.33,9500.0,55.4563,55.5166,55.4563,55.4563,9500.0
2013-04-19 14:30:00,64.34,64.36,64.33,64.35,8600.0,55.4649,55.4821,55.4563,55.4735,8600.0
2013-04-19 14:35:00,64.35,64.37,64.29,64.31,14800.0,55.4735,55.4908,55.4218,55.439,14800.0
2013-04-19 14:40:00,64.32,64.33,64.26,64.28,10000.0,55.4477,55.4563,55.3959,55.4132,10000.0
2013-04-19 14:45:00,64.27,64.27,64.19,64.21,10500.0,55.4046,55.4046,55.3356,55.3528,10500.0
2013-04-19 14:50:00,64.2,64.22,64.19,64.19,5500.0,55.3442,55.3615,55.3356,55.3356,5500.0
2013-04-19 14:55:00,64.18,64.19,64.14,64.17,6800.0,55.327,55.3356,55.2925,55.3184,6800.0
2013-04-19 15:00:00,64.16,64.2,64.11,64.13,4800.0,55.3097,55.3442,55.2666,55.2839,4800.0
2013-04-19 15:05:00,64.16,64.26,64.16,64.22,9300.0,55.3097,55.3959,55.3097,55.3615,9300.0
2013-04-19 15:10:00,64.23,64.23,64.15,64.23,17400.0,55.3701,55.3701,55.3011,55.3701,17400.0
2013-04-19 15:15:00,64.22,64.25,64.18,64.2,10400.0,55.3615,55.3873,55.327,55.3442,10400.0
2013-04-19 15:20:00,64.19,64.26,64.19,64.25,6900.0,55.3356,55.3959,55.3356,55.3873,6900.0
2013-04-19 15:25:00,64.25,64.36,64.24,64.35,4400.0,55.3873,55.4821,55.3787,55.4735,4400.0
2013-04-19 15:30:00,64.34,64.36,64.31,64.33,8700.0,55.4649,55.4821,55.439,55.4563,8700.0
2013-04-19 15:35:00,64.33,64.39,64.33,64.34,9900.0,55.4563,55.508,55.4563,55.4649,9900.0
2013-04-19 15:40:00,64.35,64.44,64.33,64.4,18600.0,55.4735,55.5511,55.4563,55.5166,18600.0
2013-04-19 15:45:00,64.41,64.46,64.39,64.46,65400.0,55.5253,55.5684,55.508,55.5684,65400.0
2013-04-19 15:50:00,64.45,64.47,64.4,64.4,56200.0,55.5597,55.577,55.5166,55.5166,56200.0
2013-04-19 15:55:00,64.41,64.68,64.41,64.66,316800.0,55.5253,55.758,55.5253,55.7408,316800.0
2013-04-22 09:30:00,64.71,64.8,64.56,64.71,26800.0,55.7839,55.8615,55.6546,55.7839,26800.0
2013-04-22 09:35:00,64.68,64.68,64.44,64.44,6400.0,55.758,55.758,55.5511,55.5511,6400.0
2013-04-22 09:40:00,64.38,64.47,64.31,64.41,5200.0,55.4994,55.577,55.439,55.5253,5200.0
2013-04-22 09:45:00,64.42,64.43,64.23,64.23,14300.0,55.5339,55.5425,55.3701,55.3701,14300.0
2013-04-22 09:50:00,64.24,64.25,64.09,64.14,14000.0,55.3787,55.3873,55.2494,55.2925,14000.0
2013-04-22 09:55:00,64.13,64.2,64.12,64.2,15500.0,55.2839,55.3442,55.2753,55.3442,15500.0
2013-04-22 10:00:00,64.2,64.2,64.05,64.16,10900.0,55.3442,55.3442,55.2149,55.3097,10900.0
2013-04-22 10:05:00,64.15,64.15,64.05,64.05,5600.0,55.3011,55.3011,55.2149,55.2149,5600.0
2013-04-22 10:10:00,64.08,64.08,64.0,64.01,12800.0,55.2408,55.2408,55.1718,55.1804,12800.0
2013-04-22 10:15:00,64.02,64.06,63.97,64.01,16700.0,55.189,55.2235,55.1459,55.1804,16700.0
2013-04-22 10:20:00,64.01,64.06,63.99,64.03,21500.0,55.1804,55.2235,55.1632,55.1977,21500.0
2013-04-22 10:25:00,64.03,64.04,63.98,63.98,53000.0,55.1977,55.2063,55.1546,55.1546,53000.0
2013-04-22 10:30:00,64.0,64.01,63.86,63.87,16800.0,55.1718,55.1804,55.0511,55.0597,16800.0
2013-04-22 10:35:00,63.86,63.89,63.81,63.89,6600.0,55.0511,55.077,55.008,55.077,6600.0
2013-04-22 10:40:00,63.89,63.95,63.84,63.88,25400.0,55.077,55.1287,55.0339,55.0684,25400.0
2013-04-22 10:45:00,63.9,64.0,63.87,64.0,32300.0,55.0856,55.1718,55.0597,55.1718,32300.0
2013-04-22 10:50:00,64.0,64.02,63.97,63.98,14900.0,55.1718,55.189,55.1459,55.1546,14900.0
2013-04-22 10:55:00,64.0,64.0,63.92,63.99,7500.0,55.1718,55.1718,55.1028,55.1632,7500.0
2013-04-22 11:00:00,64.0,64.04,63.96,64.04,15400.0,55.1718,55.2063,55.1373,55.2063,15400.0
2013-04-22 11:05:00,64.04,64.11,64.03,64.07,10000.0,55.2063,55.2666,55.1977,55.2322,10000.0
2013-04-22 11:10:00,64.08,64.11,64.07,64.1,14700.0,55.2408,55.2666,55.2322,55.258,14700.0
2013-04-22 11:15:00,64.1,64.13,64.05,64.1,14000.0,55.258,55.2839,55.2149,55.258,14000.0
2013-04-22 11:20:00,64.1,64.13,64.06,64.07,9000.0,55.258,55.2839,55.2235,55.2322,9000.0
2013-04-22 11:25:00,64.08,64.12,64.07,64.1,7000.0,55.2408,55.2753,55.2322,55.258,7000.0
2013-04-22 11:30:00,64.11,64.17,64.09,64.16,16300.0,55.2666,55.3184,55.2494,55.3097,16300.0
2013-04-22 11:35:00,64.17,64.24,64.16,64.17,8300.0,55.3184,55.3787,55.3097,55.3184,8300.0
2013-04-22 11:40:00,64.17,64.25,64.17,64.25,6900.0,55.3184,55.3873,55.3184,55.3873,6900.0
2013-04-22 11:45:00,64.24,64.25,64.19,64.21,6200.0,55.3787,55.3873,55.3356,55.3528,6200.0
2013-04-22 11:50:00,64.22,64.25,64.18,64.18,8200.0,55.3615,55.3873,55.327,55.327,8200.0
2013-04-22 11:55:00,64.21,64.24,64.19,64.2,6400.0,55.3528,55.3787,55.3356,55.3442,6400.0
2013-04-22 12:00:00,64.2,64.22,64.18,64.19,9600.0,55.3442,55.3615,55.327,55.3356,9600.0
2013-04-22 12:05:00,64.19,64.29,64.19,64.29,6000.0,55.3356,55.4218,55.3356,55.4218,6000.0
2013-04-22 12:10:00,64.29,64.32,64.28,64.28,4200.0,55.4218,55.4477,55.4132,55.4132,4200.0
2013-04-22 12:15:00,64.3,64.3,64.27,64.27,6700.0,55.4304,55.4304,55.4046,55.4046,6700.0
2013-04-22 12:20:00,64.29,64.31,64.29,64.29,2200.0,55.4218,55.439,55.4218,55.4218,2200.0
2013-04-22 12:25:00,64.28,64.3,64.26,64.3,3000.0,55.4132,55.4304,55.3959,55.4304,3000.0
2013-04-22 12:30:00,64.32,64.33,64.29,64.29,6000.0,55.4477,55.4563,55.4218,55.4218,6000.0
2013-04-22 12:35:00,64.29,64.33,64.28,64.33,2300.0,55.4218,55.4563,55.4132,55.4563,2300.0
2013-04-22 12:40:00,64.34,64.38,64.3,64.31,6800.0,55.4649,55.4994,55.4304,55.439,6800.0
2013-04-22 12:45:00,64.32,64.34,64.32,64.34,2200.0,55.4477,55.4649,55.4477,55.4649,2200.0
2013-04-22 12:50:00,64.33,64.36,64.32,64.35,4600.0,55.4563,55.4821,55.4477,55.4735,4600.0
2013-04-22 12:55:00,64.38,64.39,64.36,64.37,2900.0,55.4994,55.508,55.4821,55.4908,2900.0
2013-04-22 13:00:00,64.37,64.37,64.27,64.27,8300.0,55.4908,55.4908,55.4046,55.4046,8300.0
2013-04-22 13:05:00,64.28,64.32,64.26,64.27,9600.0,55.4132,55.4477,55.3959,55.4046,9600.0
2013-04-22 13:10:00,64.27,64.3,64.24,64.25,6800.0,55.4046,55.4304,55.3787,55.3873,6800.0
2013-04-22 13:15:00,64.25,64.25,64.2,64.21,10000.0,55.3873,55.3873,55.3442,55.3528,10000.0
2013-04-22 13:20:00,64.21,64.22,64.15,64.16,8600.0,55.3528,55.3615,55.3011,55.3097,8600.0
2013-04-22 13:25:00,64.16,64.17,64.13,64.17,8900.0,55.3097,55.3184,55.2839,55.3184,8900.0
2013-04-22 13:30:00,64.2,64.22,64.15,64.17,9600.0,55.3442,55.3615,55.3011,55.3184,9600.0
2013-04-22 13:35:00,64.18,64.19,64.15,64.16,10500.0,55.327,55.3356,55.3011,55.3097,10500.0
2013-04-22 13:40:00,64.16,64.16,64.08,64.1,17300.0,55.3097,55.3097,55.2408,55.258,17300.0
2013-04-22 13:45:00,64.11,64.13,64.07,64.09,28700.0,55.2666,55.2839,55.2322,55.2494,28700.0
2013-04-22 13:50:00,64.09,64.09,64.02,64.06,15300.0,55.2494,55.2494,55.189,55.2235,15300.0
2013-04-22 13:55:00,64.07,64.13,63.99,64.0,62300.0,55.2322,55.2839,55.1632,55.1718,62300.0
2013-04-22 14:00:00,64.0,64.05,63.98,64.02,37300.0,55.1718,55.2149,55.1546,55.189,37300.0
2013-04-22 14:05:00,64.01,64.02,64.0,64.01,16800.0,55.1804,55.189,55.1718,55.1804,16800.0
2013-04-22 14:10:00,64.01,64.01,63.99,64.0,21200.0,55.1804,55.1804,55.1632,55.1718,21200.0
2013-04-22 14:15:00,64.0,64.02,63.99,64.02,39800.0,55.1718,55.189,55.1632,55.189,39800.0
2013-04-22 14:20:00,64.02,64.11,64.02,64.1,19700.0,55.189,55.2666,55.189,55.258,19700.0
2013-04-22 14:25:00,64.11,64.19,64.11,64.17,12400.0,55.2666,55.3356,55.2666,55.3184,12400.0
2013-04-22 14:30:00,64.17,64.19,64.16,64.16,11800.0,55.3184,55.3356,55.3097,55.3097,11800.0
2013-04-22 14:35:00,64.15,64.24,64.15,64.24,9600.0,55.3011,55.3787,55.3011,55.3787,9600.0
2013-04-22 14:40:00,64.24,64.26,64.21,64.21,11100.0,55.3787,55.3959,55.3528,55.3528,11100.0
2013-04-22 14:45:00,64.21,64.25,64.21,64.21,8900.0,55.3528,55.3873,55.3528,55.3528,8900.0
2013-04-22 14:50:00,64.21,64.32,64.21,64.32,6100.0,55.3528,55.4477,55.3528,55.4477,6100.0
2013-04-22 14:55:00,64.33,64.33,64.29,64.29,11700.0,55.4563,55.4563,55.4218,55.4218,11700.0
2013-04-22 15:00:00,64.29,64.31,64.17,64.17,40500.0,55.4218,55.439,55.3184,55.3184,40500.0
2013-04-22 15:05:00,64.17,64.19,64.12,64.13,43000.0,55.3184,55.3356,55.2753,55.2839,43000.0
2013-04-22 15:10:00,64.13,64.18,64.13,64.15,46800.0,55.2839,55.327,55.2839,55.3011,46800.0
2013-04-22 15:15:00,64.16,64.22,64.14,64.14,35400.0,55.3097,55.3615,55.2925,55.2925,35400.0
2013-04-22 15:20:00,64.15,64.21,64.14,64.14,45000.0,55.3011,55.3528,55.2925,55.2925,45000.0
2013-04-22 15:25:00,64.15,64.16,64.09,64.14,28100.0,55.3011,55.3097,55.2494,55.2925,28100.0
2013-04-22 15:30:00,64.12,64.16,64.1,64.1,32600.0,55.2753,55.3097,55.258,55.258,32600.0
2013-04-22 15:35:00,64.1,64.13,64.05,64.12,25100.0,55.258,55.2839,55.2149,55.2753,25100.0
2013-04-22 15:40:00,64.12,64.13,64.04,64.05,23800.0,55.2753,55.2839,55.2063,55.2149,23800.0
2013-04-22 15:45:00,64.06,64.09,64.03,64.09,31600.0,55.2235,55.2494,55.1977,55.2494,31600.0
2013-04-22 15:50:00,64.1,64.1,64.05,64.09,36600.0,55.258,55.258,55.2149,55.2494,36600.0
2013-04-22 15:55:00,64.09,64.15,64.08,64.14,62600.0,55.2494,55.3011,55.2408,55.2925,62600.0
2013-04-23 09:30:00,64.47,64.54,64.25,64.52,31800.0,55.577,55.6373,55.3873,55.6201,31800.0
2013-04-23 09:35:00,64.46,64.61,64.44,64.44,5000.0,55.5684,55.6977,55.5511,55.5511,5000.0
2013-04-23 09:40:00,64.49,64.69,64.49,64.67,33600.0,55.5942,55.7666,55.5942,55.7494,33600.0
2013-04-23 09:45:00,64.66,64.68,64.61,64.68,8400.0,55.7408,55.758,55.6977,55.758,8400.0
2013-04-23 09:50:00,64.68,64.81,64.68,64.74,9400.0,55.758,55.8701,55.758,55.8097,9400.0
2013-04-23 09:55:00,64.73,64.81,64.73,64.79,12600.0,55.8011,55.8701,55.8011,55.8528,12600.0
2013-04-23 10:00:00,64.78,64.84,64.77,64.78,3000.0,55.8442,55.8959,55.8356,55.8442,3000.0
2013-04-23 10:05:00,64.79,64.89,64.77,64.77,6300.0,55.8528,55.939,55.8356,55.8356,6300.0
2013-04-23 10:10:00,64.78,64.87,64.78,64.78,8900.0,55.8442,55.9218,55.8442,55.8442,8900.0
2013-04-23 10:15:00,64.78,64.87,64.77,64.84,8500.0,55.8442,55.9218,55.8356,55.8959,8500.0
2013-04-23 10:20:00,64.86,64.94,64.86,64.93,5500.0,55.9132,55.9821,55.9132,55.9735,5500.0
2013-04-23 10:25:00,64.93,64.97,64.9,64.91,5800.0,55.9735,56.008,55.9477,55.9563,5800.0
2013-04-23 10:30:00,64.89,64.95,64.87,64.87,10000.0,55.939,55.9908,55.9218,55.9218,10000.0
2013-04-23 10:35:00,64.87,64.88,64.82,64.83,9300.0,55.9218,55.9304,55.8787,55.8873,9300.0
2013-04-23 10:40:00,64.84,64.91,64.81,64.86,17200.0,55.8959,55.9563,55.8701,55.9132,17200.0
2013-04-23 10:45:00,64.85,64.9,64.84,64.86,11200.0,55.9046,55.9477,55.8959,55.9132,11200.0
2013-04-23 10:50:00,64.85,64.86,64.83,64.84,12200.0,55.9046,55.9132,55.8873,55.8959,12200.0
2013-04-23 10:55:00,64.84,64.88,64.83,64.85,13100.0,55.8959,55.9304,55.8873,55.9046,13100.0
2013-04-23 11:00:00,64.86,64.93,64.86,64.9,9000.0,55.9132,55.9735,55.9132,55.9477,9000.0
2013-04-23 11:05:00,64.89,64.92,64.88,64.9,8500.0,55.939,55.9649,55.9304,55.9477,8500.0
2013-04-23 11:10:00,64.91,64.92,64.84,64.86,5300.0,55.9563,55.9649,55.8959,55.9132,5300.0
2013-04-23 11:15:00,64.85,64.88,64.84,64.85,5800.0,55.9046,55.9304,55.8959,55.9046,5800.0
2013-04-23 11:20:00,64.85,64.87,64.79,64.87,28700.0,55.9046,55.9218,55.8528,55.9218,28700.0
2013-04-23 11:25:00,64.87,64.87,64.81,64.84,30400.0,55.9218,55.9218,55.8701,55.8959,30400.0
2013-04-23 11:30:00,64.84,64.95,64.83,64.95,24100.0,55.8959,55.9908,55.8873,55.9908,24100.0
2013-04-23 11:35:00,64.94,64.94,64.91,64.92,3600.0,55.9821,55.9821,55.9563,55.9649,3600.0
2013-04-23 11:40:00,64.93,64.97,64.93,64.93,17400.0,55.9735,56.008,55.9735,55.9735,17400.0
2013-04-23 11:45:00,64.94,64.97,64.94,64.95,3600.0,55.9821,56.008,55.9821,55.9908,3600.0
2013-04-23 11:50:00,64.94,64.94,64.85,64.89,7800.0,55.9821,55.9821,55.9046,55.939,7800.0
2013-04-23 11:55:00,64.88,64.9,64.87,64.89,4700.0,55.9304,55.9477,55.9218,55.939,4700.0
2013-04-23 12:00:00,64.89,64.89,64.84,64.87,5500.0,55.939,55.939,55.8959,55.9218,5500.0
2013-04-23 12:05:00,64.87,64.91,64.86,64.91,4200.0,55.9218,55.9563,55.9132,55.9563,4200.0
2013-04-23 12:10:00,64.9,64.91,64.83,64.84,10500.0,55.9477,55.9563,55.8873,55.8959,10500.0
2013-04-23 12:15:00,64.84,64.85,64.82,64.85,3100.0,55.8959,55.9046,55.8787,55.9046,3100.0
2013-04-23 12:20:00,64.87,64.89,64.85,64.89,3800.0,55.9218,55.939,55.9046,55.939,3800.0
2013-04-23 12:25:00,64.89,64.92,64.89,64.91,2400.0,55.939,55.9649,55.939,55.9563,2400.0
2013-04-23 12:30:00,64.92,64.95,64.92,64.94,4200.0,55.9649,55.9908,55.9649,55.9821,4200.0
2013-04-23 12:35:00,64.92,64.94,64.91,64.94,7800.0,55.9649,55.9821,55.9563,55.9821,7800.0
2013-04-23 12:40:00,64.92,64.92,64.91,64.91,2300.0,55.9649,55.9649,55.9563,55.9563,2300.0
2013-04-23 12:45:00,64.92,64.92,64.84,64.84,5800.0,55.9649,55.9649,55.8959,55.8959,5800.0
2013-04-23 12:50:00,64.84,64.84,64.8,64.84,5600.0,55.8959,55.8959,55.8615,55.8959,5600.0
2013-04-23 12:55:00,64.85,64.88,64.85,64.88,5600.0,55.9046,55.9304,55.9046,55.9304,5600.0
2013-04-23 13:00:00,64.88,64.91,64.85,64.91,10000.0,55.9304,55.9563,55.9046,55.9563,10000.0
2013-04-23 13:05:00,64.91,64.91,64.17,64.17,46800.0,55.9563,55.9563,55.3184,55.3184,46800.0
2013-04-23 13:10:00,64.18,64.94,64.1,64.94,70400.0,55.327,55.9821,55.258,55.9821,70400.0
2013-04-23 13:15:00,64.9,64.98,64.87,64.96,4500.0,55.9477,56.0166,55.9218,55.9994,4500.0
2013-04-23 13:20:00,64.95,64.97,64.92,64.92,6800.0,55.9908,56.008,55.9649,55.9649,6800.0
2013-04-23 13:25:00,64.91,64.91,64.84,64.86,5500.0,55.9563,55.9563,55.8959,55.9132,5500.0
2013-04-23 13:30:00,64.86,64.9,64.83,64.89,4200.0,55.9132,55.9477,55.8873,55.939,4200.0
2013-04-23 13:35:00,64.88,64.93,64.84,64.92,33100.0,55.9304,55.9735,55.8959,55.9649,33100.0
2013-04-23 13:40:00,64.93,64.93,64.89,64.93,14200.0,55.9735,55.9735,55.939,55.9735,14200.0
2013-04-23 13:45:00,64.93,65.03,64.93,65.0,28400.0,55.9735,56.0597,55.9735,56.0339,28400.0
2013-04-23 13:50:00,65.0,65.04,64.95,65.04,29900.0,56.0339,56.0683,55.9908,56.0683,29900.0
2013-04-23 13:55:00,65.03,65.09,65.0,65.08,14500.0,56.0597,56.1115,56.0339,56.1028,14500.0
2013-04-23 14:00:00,65.08,65.11,65.04,65.04,17700.0,56.1028,56.1287,56.0683,56.0683,17700.0
2013-04-23 14:05:00,65.04,65.04,65.01,65.03,17000.0,56.0683,56.0683,56.0425,56.0597,17000.0
2013-04-23 14:10:00,65.04,65.11,65.02,65.1,23600.0,56.0683,56.1287,56.0511,56.1201,23600.0
2013-04-23 14:15:00,65.1,65.11,65.03,65.05,8000.0,56.1201,56.1287,56.0597,56.077,8000.0
2013-04-23 14:20:00,65.05,65.05,65.0,65.01,4800.0,56.077,56.077,56.0339,56.0425,4800.0
2013-04-23 14:25:00,65.02,65.06,64.98,64.98,12100.0,56.0511,56.0856,56.0166,56.0166,12100.0
2013-04-23 14:30:00,64.98,65.01,64.92,65.0,11300.0,56.0166,56.0425,55.9649,56.0339,11300.0
2013-04-23 14:35:00,65.0,65.08,65.0,65.08,8600.0,56.0339,56.1028,56.0339,56.1028,8600.0
2013-04-23 14:40:00,65.1,65.1,65.04,65.04,10300.0,56.1201,56.1201,56.0683,56.0683,10300.0
2013-04-23 14:45:00,65.04,65.08,65.04,65.07,9100.0,56.0683,56.1028,56.0683,56.0942,9100.0
2013-04-23 14:50:00,65.07,65.08,65.05,65.06,5800.0,56.0942,56.1028,56.077,56.0856,5800.0
2013-04-23 14:55:00,65.07,65.08,65.03,65.08,6900.0,56.0942,56.1028,56.0597,56.1028,6900.0
2013-04-23 15:00:00,65.08,65.08,65.01,65.01,12000.0,56.1028,56.1028,56.0425,56.0425,12000.0
2013-04-23 15:05:00,65.02,65.05,64.95,64.96,14100.0,56.0511,56.077,55.9908,55.9994,14100.0
2013-04-23 15:10:00,64.96,65.0,64.9,64.91,16100.0,55.9994,56.0339,55.9477,55.9563,16100.0
2013-04-23 15:15:00,64.91,64.96,64.9,64.91,11500.0,55.9563,55.9994,55.9477,55.9563,11500.0
2013-04-23 15:20:00,64.9,64.95,64.87,64.91,16400.0,55.9477,55.9908,55.9218,55.9563,16400.0
2013-04-23 15:25:00,64.9,64.92,64.88,64.91,16000.0,55.9477,55.9649,55.9304,55.9563,16000.0
2013-04-23 15:30:00,64.89,64.92,64.86,64.88,13400.0,55.939,55.9649,55.9132,55.9304,13400.0
2013-04-23 15:35:00,64.88,64.9,64.85,64.87,39900.0,55.9304,55.9477,55.9046,55.9218,39900.0
2013-04-23 15:40:00,64.87,64.93,64.84,64.92,57500.0,55.9218,55.9735,55.8959,55.9649,57500.0
2013-04-23 15:45:00,64.92,64.97,64.89,64.96,36000.0,55.9649,56.008,55.939,55.9994,36000.0
2013-04-23 15:50:00,64.97,65.03,64.92,64.97,66200.0,56.008,56.0597,55.9649,56.008,66200.0
2013-04-23 15:55:00,64.98,65.01,64.94,64.94,70600.0,56.0166,56.0425,55.9821,55.9821,70600.0
2013-04-24 09:30:00,64.79,65.13,64.79,64.83,32000.0,55.8528,56.1459,55.8528,55.8873,32000.0
2013-04-24 09:35:00,64.82,64.85,64.6,64.61,12900.0,55.8787,55.9046,55.689,55.6977,12900.0
2013-04-24 09:40:00,64.68,64.8,64.67,64.75,11700.0,55.758,55.8615,55.7494,55.8184,11700.0
2013-04-24 09:45:00,64.73,64.82,64.59,64.78,56100.0,55.8011,55.8787,55.6804,55.8442,56100.0
2013-04-24 09:50:00,64.8,64.91,64.72,64.9,20400.0,55.8615,55.9563,55.7925,55.9477,20400.0
2013-04-24 09:55:00,64.89,64.92,64.85,64.92,18000.0,55.939,55.9649,55.9046,55.9649,18000.0
2013-04-24 10:00:00,64.92,64.94,64.87,64.88,11900.0,55.9649,55.9821,55.9218,55.9304,11900.0
2013-04-24 10:05:00,64.87,64.95,64.85,64.91,63400.0,55.9218,55.9908,55.9046,55.9563,63400.0
2013-04-24 10:10:00,64.93,64.95,64.87,64.9,12600.0,55.9735,55.9908,55.9218,55.9477,12600.0
2013-04-24 10:15:00,64.9,64.95,64.78,64.78,55400.0,55.9477,55.9908,55.8442,55.8442,55400.0
2013-04-24 10:20:00,64.78,64.81,64.75,64.76,44100.0,55.8442,55.8701,55.8184,55.827,44100.0
2013-04-24 10:25:00,64.77,64.8,64.73,64.8,28500.0,55.8356,55.8615,55.8011,55.8615,28500.0
2013-04-24 10:30:00,64.8,64.9,64.8,64.89,48000.0,55.8615,55.9477,55.8615,55.939,48000.0
2013-04-24 10:35:00,64.88,64.95,64.86,64.93,29900.0,55.9304,55.9908,55.9132,55.9735,29900.0
2013-04-24 10:40:00,64.94,64.96,64.92,64.93,8700.0,55.9821,55.9994,55.9649,55.9735,8700.0
2013-04-24 10:45:00,64.92,65.05,64.9,65.05,46300.0,55.9649,56.077,55.9477,56.077,46300.0
2013-04-24 10:50:00,65.04,65.22,65.04,65.21,16400.0,56.0683,56.2235,56.0683,56.2149,16400.0
2013-04-24 10:55:00,65.21,65.22,65.14,65.15,12400.0,56.2149,56.2235,56.1546,56.1632,12400.0
2013-04-24 11:00:00,65.16,65.16,64.99,64.99,24900.0,56.1718,56.1718,56.0252,56.0252,24900.0
2013-04-24 11:05:00,64.99,65.01,64.96,64.96,12200.0,56.0252,56.0425,55.9994,55.9994,12200.0
2013-04-24 11:10:00,64.95,64.97,64.92,64.97,9200.0,55.9908,56.008,55.9649,56.008,9200.0
2013-04-24 11:15:00,64.96,65.03,64.95,65.01,11200.0,55.9994,56.0597,55.9908,56.0425,11200.0
2013-04-24 11:20:00,65.02,65.05,64.98,65.03,11500.0,56.0511,56.077,56.0166,56.0597,11500.0
2013-04-24 11:25:00,65.02,65.13,65.02,65.13,9800.0,56.0511,56.1459,56.0511,56.1459,9800.0
2013-04-24 11:30:00,65.16,65.18,65.09,65.11,15600.0,56.1718,56.189,56.1115,56.1287,15600.0
2013-04-24 11:35:00,65.12,65.15,65.09,65.13,23000.0,56.1373,56.1632,56.1115,56.1459,23000.0
2013-04-24 11:40:00,65.13,65.15,65.1,65.11,6500.0,56.1459,56.1632,56.1201,56.1287,6500.0
2013-04-24 11:45:00,65.11,65.2,65.11,65.14,10500.0,56.1287,56.2063,56.1287,56.1546,10500.0
2013-04-24 11:50:00,65.16,65.17,65.11,65.12,6000.0,56.1718,56.1804,56.1287,56.1373,6000.0
2013-04-24 11:55:00,65.11,65.11,65.03,65.03,7200.0,56.1287,56.1287,56.0597,56.0597,7200.0
2013-04-24 12:00:00,65.02,65.02,64.89,64.91,8200.0,56.0511,56.0511,55.939,55.9563,8200.0
2013-04-24 12:05:00,64.9,64.91,64.87,64.9,9500.0,55.9477,55.9563,55.9218,55.9477,9500.0
2013-04-24 12:10:00,64.88,64.88,64.79,64.81,5600.0,55.9304,55.9304,55.8528,55.8701,5600.0
2013-04-24 12:15:00,64.81,64.81,64.77,64.8,10000.0,55.8701,55.8701,55.8356,55.8615,10000.0
2013-04-24 12:20:00,64.8,64.82,64.76,64.79,31000.0,55.8615,55.8787,55.827,55.8528,31000.0
2013-04-24 12:25:00,64.81,64.85,64.8,64.81,5400.0,55.8701,55.9046,55.8615,55.8701,5400.0
2013-04-24 12:30:00,64.81,64.89,64.8,64.87,5900.0,55.8701,55.939,55.8615,55.9218,5900.0
2013-04-24 12:35:00,64.86,64.86,64.79,64.83,5900.0,55.9132,55.9132,55.8528,55.8873,5900.0
2013-04-24 12:40:00,64.82,64.87,64.82,64.85,4200.0,55.8787,55.9218,55.8787,55.9046,4200.0
2013-04-24 12:45:00,64.86,64.95,64.86,64.9,6300.0,55.9132,55.9908,55.9132,55.9477,6300.0
2013-04-24 12:50:00,64.89,64.89,64.79,64.8,13500.0,55.939,55.939,55.8528,55.8615,13500.0
2013-04-24 12:55:00,64.8,64.8,64.72,64.75,13300.0,55.8615,55.8615,55.7925,55.8184,13300.0
2013-04-24 13:00:00,64.75,64.77,64.73,64.77,5300.0,55.8184,55.8356,55.8011,55.8356,5300.0
2013-04-24 13:05:00,64.77,64.77,64.74,64.75,7100.0,55.8356,55.8356,55.8097,55.8184,7100.0
2013-04-24 13:10:00,64.75,64.76,64.73,64.75,4800.0,55.8184,55.827,55.8011,55.8184,4800.0
2013-04-24 13:15:00,64.75,64.76,64.68,64.69,11100.0,55.8184,55.827,55.758,55.7666,11100.0
2013-04-24 13:20:00,64.7,64.78,64.69,64.74,13100.0,55.7752,55.8442,55.7666,55.8097,13100.0
2013-04-24 13:25:00,64.75,64.77,64.71,64.74,8400.0,55.8184,55.8356,55.7839,55.8097,8400.0
2013-04-24 13:30:00,64.73,64.77,64.73,64.77,5800.0,55.8011,55.8356,55.8011,55.8356,5800.0
2013-04-24 13:35:00,64.77,64.78,64.74,64.78,11300.0,55.8356,55.8442,55.8097,55.8442,11300.0
2013-04-24 13:40:00,64.78,64.79,64.76,64.78,7000.0,55.8442,55.8528,55.827,55.8442,7000.0
2013-04-24 13:45:00,64.79,64.79,64.72,64.75,12000.0,55.8528,55.8528,55.7925,55.8184,12000.0
2013-04-24 13:50:00,64.75,64.8,64.74,64.79,8800.0,55.8184,55.8615,55.8097,55.8528,8800.0
2013-04-24 13:55:00,64.79,64.8,64.78,64.78,13000.0,55.8528,55.8615,55.8442,55.8442,13000.0
2013-04-24 14:00:00,64.79,64.79,64.74,64.76,19200.0,55.8528,55.8528,55.8097,55.827,19200.0
2013-04-24 14:05:00,64.78,64.78,64.73,64.74,12900.0,55.8442,55.8442,55.8011,55.8097,12900.0
2013-04-24 14:10:00,64.76,64.81,64.76,64.81,6900.0,55.827,55.8701,55.827,55.8701,6900.0
2013-04-24 14:15:00,64.81,64.87,64.79,64.87,13200.0,55.8701,55.9218,55.8528,55.9218,13200.0
2013-04-24 14:20:00,64.87,64.87,64.83,64.85,10000.0,55.9218,55.9218,55.8873,55.9046,10000.0
2013-04-24 14:25:00,64.84,64.87,64.82,64.85,10400.0,55.8959,55.9218,55.8787,55.9046,10400.0
2013-04-24 14:30:00,64.85,64.94,64.85,64.91,15400.0,55.9046,55.9821,55.9046,55.9563,15400.0
2013-04-24 14:35:00,64.91,64.91,64.82,64.84,26400.0,55.9563,55.9563,55.8787,55.8959,26400.0
2013-04-24 14:40:00,64.83,64.83,64.77,64.77,8400.0,55.8873,55.8873,55.8356,55.8356,8400.0
2013-04-24 14:45:00,64.78,64.78,64.66,64.66,16900.0,55.8442,55.8442,55.7408,55.7408,16900.0
2013-04-24 14:50:00,64.65,64.73,64.65,64.7,23200.0,55.7321,55.8011,55.7321,55.7752,23200.0
2013-04-24 14:55:00,64.7,64.8,64.66,64.75,71000.0,55.7752,55.8615,55.7408,55.8184,71000.0
2013-04-24 15:00:00,64.75,64.77,64.74,64.74,36300.0,55.8184,55.8356,55.8097,55.8097,36300.0
2013-04-24 15:05:00,64.74,64.76,64.73,64.74,16700.0,55.8097,55.827,55.8011,55.8097,16700.0
2013-04-24 15:10:00,64.74,64.75,64.69,64.7,28500.0,55.8097,55.8184,55.7666,55.7752,28500.0
2013-04-24 15:15:00,64.7,64.72,64.69,64.71,13500.0,55.7752,55.7925,55.7666,55.7839,13500.0
2013-04-24 15:20:00,64.72,64.73,64.7,64.72,23000.0,55.7925,55.8011,55.7752,55.7925,23000.0
2013-04-24 15:25:00,64.72,64.73,64.68,64.68,29500.0,55.7925,55.8011,55.758,55.758,29500.0
2013-04-24 15:30:00,64.68,64.72,64.64,64.65,23800.0,55.758,55.7925,55.7235,55.7321,23800.0
2013-04-24 15:35:00,64.65,64.68,64.63,64.67,18300.0,55.7321,55.758,55.7149,55.7494,18300.0
2013-04-24 15:40:00,64.67,64.7,64.63,64.66,44800.0,55.7494,55.7752,55.7149,55.7408,44800.0
2013-04-24 15:45:00,64.67,64.7,64.64,64.69,47000.0,55.7494,55.7752,55.7235,55.7666,47000.0
2013-04-24 15:50:00,64.69,64.7,64.68,64.7,42600.0,55.7666,55.7752,55.758,55.7752,42600.0
2013-04-24 15:55:00,64.7,64.71,64.62,64.71,87400.0,55.7752,55.7839,55.7063,55.7839,87400.0
2013-04-25 09:30:00,64.5,66.28,64.5,65.38,43500.0,55.6028,57.1373,55.6028,56.3614,43500.0
2013-04-25 09:35:00,65.32,65.36,64.77,65.0,36100.0,56.3097,56.3442,55.8356,56.0339,36100.0
2013-04-25 09:40:00,65.01,65.1,64.91,64.96,33500.0,56.0425,56.1201,55.9563,55.9994,33500.0
2013-04-25 09:45:00,64.96,65.04,64.68,64.73,70900.0,55.9994,56.0683,55.758,55.8011,70900.0
2013-04-25 09:50:00,64.73,64.74,64.53,64.6,23700.0,55.8011,55.8097,55.6287,55.689,23700.0
2013-04-25 09:55:00,64.58,64.66,64.53,64.53,21600.0,55.6718,55.7408,55.6287,55.6287,21600.0
2013-04-25 10:00:00,64.56,64.58,64.46,64.49,41300.0,55.6546,55.6718,55.5684,55.5942,41300.0
2013-04-25 10:05:00,64.5,64.78,64.5,64.76,73900.0,55.6028,55.8442,55.6028,55.827,73900.0
2013-04-25 10:10:00,64.77,64.87,64.66,64.87,27000.0,55.8356,55.9218,55.7408,55.9218,27000.0
2013-04-25 10:15:00,64.88,65.26,64.88,65.25,49500.0,55.9304,56.258,55.9304,56.2494,49500.0
2013-04-25 10:20:00,65.26,65.4,65.26,65.35,39700.0,56.258,56.3787,56.258,56.3356,39700.0
2013-04-25 10:25:00,65.36,65.55,65.33,65.47,30900.0,56.3442,56.508,56.3183,56.439,30900.0
2013-04-25 10:30:00,65.48,65.59,65.3,65.31,21900.0,56.4477,56.5425,56.2925,56.3011,21900.0
2013-04-25 10:35:00,65.33,65.54,65.33,65.47,19300.0,56.3183,56.4994,56.3183,56.439,19300.0
2013-04-25 10:40:00,65.48,65.65,65.44,65.58,24200.0,56.4477,56.5942,56.4132,56.5339,24200.0
2013-04-25 10:45:00,65.59,65.62,65.5,65.62,29600.0,56.5425,56.5683,56.4649,56.5683,29600.0
2013-04-25 10:50:00,65.62,65.64,65.5,65.56,42400.0,56.5683,56.5856,56.4649,56.5166,42400.0
2013-04-25 10:55:00,65.56,65.72,65.53,65.57,32000.0,56.5166,56.6545,56.4908,56.5252,32000.0
2013-04-25 11:00:00,65.57,65.58,65.5,65.54,13800.0,56.5252,56.5339,56.4649,56.4994,13800.0
2013-04-25 11:05:00,65.55,65.69,65.53,65.69,97900.0,56.508,56.6287,56.4908,56.6287,97900.0
2013-04-25 11:10:00,65.68,65.78,65.66,65.73,32400.0,56.6201,56.7063,56.6028,56.6632,32400.0
2013-04-25 11:15:00,65.73,65.86,65.73,65.84,33700.0,56.6632,56.7752,56.6632,56.758,33700.0
2013-04-25 11:20:00,65.84,65.85,65.7,65.78,29600.0,56.758,56.7666,56.6373,56.7063,29600.0
2013-04-25 11:25:00,65.77,65.83,65.77,65.81,16100.0,56.6977,56.7494,56.6977,56.7321,16100.0
2013-04-25 11:30:00,65.8,65.88,65.8,65.85,14500.0,56.7235,56.7925,56.7235,56.7666,14500.0
2013-04-25 11:35:00,65.85,65.87,65.78,65.78,23100.0,56.7666,56.7839,56.7063,56.7063,23100.0
2013-04-25 11:40:00,65.78,65.78,65.71,65.73,15000.0,56.7063,56.7063,56.6459,56.6632,15000.0
2013-04-25 11:45:00,65.73,65.8,65.73,65.79,15200.0,56.6632,56.7235,56.6632,56.7149,15200.0
2013-04-25 11:50:00,65.79,65.85,65.78,65.82,12600.0,56.7149,56.7666,56.7063,56.7408,12600.0
2013-04-25 11:55:00,65.81,66.01,65.81,65.96,51300.0,56.7321,56.9045,56.7321,56.8614,51300.0
2013-04-25 12:00:00,65.95,65.96,65.83,65.83,9500.0,56.8528,56.8614,56.7494,56.7494,9500.0
2013-04-25 12:05:00,65.82,65.9,65.8,65.89,10400.0,56.7408,56.8097,56.7235,56.8011,10400.0
2013-04-25 12:10:00,65.88,65.9,65.86,65.89,13400.0,56.7925,56.8097,56.7752,56.8011,13400.0
2013-04-25 12:15:00,65.89,65.89,65.74,65.75,18500.0,56.8011,56.8011,56.6718,56.6804,18500.0
2013-04-25 12:20:00,65.75,65.75,65.65,65.65,9200.0,56.6804,56.6804,56.5942,56.5942,9200.0
2013-04-25 12:25:00,65.66,65.66,65.56,65.61,11100.0,56.6028,56.6028,56.5166,56.5597,11100.0
2013-04-25 12:30:00,65.59,65.69,65.59,65.68,21300.0,56.5425,56.6287,56.5425,56.6201,21300.0
2013-04-25 12:35:00,65.68,65.72,65.65,65.7,16500.0,56.6201,56.6545,56.5942,56.6373,16500.0
2013-04-25 12:40:00,65.69,65.72,65.64,65.7,7300.0,56.6287,56.6545,56.5856,56.6373,7300.0
2013-04-25 12:45:00,65.71,65.71,65.67,65.71,7300.0,56.6459,56.6459,56.6114,56.6459,7300.0
2013-04-25 12:50:00,65.71,65.73,65.69,65.73,5400.0,56.6459,56.6632,56.6287,56.6632,5400.0
2013-04-25 12:55:00,65.73,65.73,65.66,65.69,11800.0,56.6632,56.6632,56.6028,56.6287,11800.0
2013-04-25 13:00:00,65.69,65.69,65.66,65.67,2200.0,56.6287,56.6287,56.6028,56.6114,2200.0
2013-04-25 13:05:00,65.68,65.68,65.59,65.59,4900.0,56.6201,56.6201,56.5425,56.5425,4900.0
2013-04-25 13:10:00,65.61,65.64,65.6,65.62,8900.0,56.5597,56.5856,56.5511,56.5683,8900.0
2013-04-25 13:15:00,65.62,65.8,65.62,65.77,19900.0,56.5683,56.7235,56.5683,56.6977,19900.0
2013-04-25 13:20:00,65.76,65.76,65.72,65.75,8900.0,56.689,56.689,56.6545,56.6804,8900.0
2013-04-25 13:25:00,65.75,65.94,65.75,65.89,21300.0,56.6804,56.8442,56.6804,56.8011,21300.0
2013-04-25 13:30:00,65.89,65.9,65.86,65.9,13000.0,56.8011,56.8097,56.7752,56.8097,13000.0
2013-04-25 13:35:00,65.89,65.9,65.79,65.79,8700.0,56.8011,56.8097,56.7149,56.7149,8700.0
2013-04-25 13:40:00,65.79,65.84,65.79,65.8,11500.0,56.7149,56.758,56.7149,56.7235,11500.0
2013-04-25 13:45:00,65.8,65.96,65.8,65.88,19100.0,56.7235,56.8614,56.7235,56.7925,19100.0
2013-04-25 13:50:00,65.86,65.89,65.84,65.84,9200.0,56.7752,56.8011,56.758,56.758,9200.0
2013-04-25 13:55:00,65.83,65.87,65.8,65.83,15300.0,56.7494,56.7839,56.7235,56.7494,15300.0
2013-04-25 14:00:00,65.84,65.9,65.84,65.85,6200.0,56.758,56.8097,56.758,56.7666,6200.0
2013-04-25 14:05:00,65.84,65.86,65.82,65.82,12500.0,56.758,56.7752,56.7408,56.7408,12500.0
2013-04-25 14:10:00,65.81,65.86,65.8,65.86,9400.0,56.7321,56.7752,56.7235,56.7752,9400.0
2013-04-25 14:15:00,65.84,65.89,65.83,65.89,18000.0,56.758,56.8011,56.7494,56.8011,18000.0
2013-04-25 14:20:00,65.89,65.89,65.87,65.87,16800.0,56.8011,56.8011,56.7839,56.7839,16800.0
2013-04-25 14:25:00,65.86,65.87,65.8,65.8,24300.0,56.7752,56.7839,56.7235,56.7235,24300.0
2013-04-25 14:30:00,65.79,65.79,65.74,65.74,8600.0,56.7149,56.7149,56.6718,56.6718,8600.0
2013-04-25 14:35:00,65.74,65.75,65.71,65.73,14700.0,56.6718,56.6804,56.6459,56.6632,14700.0
2013-04-25 14:40:00,65.74,65.76,65.7,65.7,20200.0,56.6718,56.689,56.6373,56.6373,20200.0
2013-04-25 14:45:00,65.7,65.71,65.63,65.64,33200.0,56.6373,56.6459,56.577,56.5856,33200.0
2013-04-25 14:50:00,65.64,65.65,65.61,65.61,15500.0,56.5856,56.5942,56.5597,56.5597,15500.0
2013-04-25 14:55:00,65.61,65.62,65.55,65.6,32400.0,56.5597,56.5683,56.508,56.5511,32400.0
2013-04-25 15:00:00,65.59,65.64,65.55,65.64,47600.0,56.5425,56.5856,56.508,56.5856,47600.0
2013-04-25 15:05:00,65.64,65.69,65.61,65.69,20700.0,56.5856,56.6287,56.5597,56.6287,20700.0
2013-04-25 15:10:00,65.68,65.76,65.63,65.74,22800.0,56.6201,56.689,56.577,56.6718,22800.0
2013-04-25 15:15:00,65.74,65.74,65.67,65.69,28400.0,56.6718,56.6718,56.6114,56.6287,28400.0
2013-04-25 15:20:00,65.69,65.72,65.65,65.7,43700.0,56.6287,56.6545,56.5942,56.6373,43700.0
2013-04-25 15:25:00,65.68,65.71,65.64,65.68,15300.0,56.6201,56.6459,56.5856,56.6201,15300.0
2013-04-25 15:30:00,65.68,65.68,65.61,65.62,30500.0,56.6201,56.6201,56.5597,56.5683,30500.0
2013-04-25 15:35:00,65.62,65.73,65.62,65.72,41600.0,56.5683,56.6632,56.5683,56.6545,41600.0
2013-04-25 15:40:00,65.72,65.72,65.69,65.7,25300.0,56.6545,56.6545,56.6287,56.6373,25300.0
2013-04-25 15:45:00,65.7,65.72,65.67,65.72,42400.0,56.6373,56.6545,56.6114,56.6545,42400.0
2013-04-25 15:50:00,65.71,65.72,65.61,65.62,56500.0,56.6459,56.6545,56.5597,56.5683,56500.0
2013-04-25 15:55:00,65.61,65.67,65.55,65.65,135000.0,56.5597,56.6114,56.508,56.5942,135000.0
2013-04-26 09:30:00,65.5,65.5,65.19,65.19,24100.0,56.4649,56.4649,56.1977,56.1977,24100.0
2013-04-26 09:35:00,65.16,65.4,65.16,65.31,6700.0,56.1718,56.3787,56.1718,56.3011,6700.0
2013-04-26 09:40:00,65.23,65.34,65.22,65.25,7000.0,56.2321,56.327,56.2235,56.2494,7000.0
2013-04-26 09:45:00,65.24,65.31,65.11,65.14,19200.0,56.2408,56.3011,56.1287,56.1546,19200.0
2013-04-26 09:50:00,65.12,65.29,65.12,65.19,24200.0,56.1373,56.2839,56.1373,56.1977,24200.0
2013-04-26 09:55:00,65.19,65.23,65.16,65.21,3800.0,56.1977,56.2321,56.1718,56.2149,3800.0
2013-04-26 10:00:00,65.2,65.25,65.17,65.24,5900.0,56.2063,56.2494,56.1804,56.2408,5900.0
2013-04-26 10:05:00,65.22,65.29,65.19,65.19,8400.0,56.2235,56.2839,56.1977,56.1977,8400.0
2013-04-26 10:10:00,65.22,65.26,65.06,65.09,9200.0,56.2235,56.258,56.0856,56.1115,9200.0
2013-04-26 10:15:00,65.07,65.07,64.95,65.04,14100.0,56.0942,56.0942,55.9908,56.0683,14100.0
2013-04-26 10:20:00,65.03,65.06,65.0,65.06,15700.0,56.0597,56.0856,56.0339,56.0856,15700.0
2013-04-26 10:25:00,65.05,65.16,65.05,65.13,5600.0,56.077,56.1718,56.077,56.1459,5600.0
2013-04-26 10:30:00,65.14,65.14,65.0,65.02,24900.0,56.1546,56.1546,56.0339,56.0511,24900.0
2013-04-26 10:35:00,65.02,65.06,65.0,65.03,14600.0,56.0511,56.0856,56.0339,56.0597,14600.0
2013-04-26 10:40:00,65.02,65.05,65.0,65.05,43200.0,56.0511,56.077,56.0339,56.077,43200.0
2013-04-26 10:45:00,65.04,65.04,65.01,65.02,21100.0,56.0683,56.0683,56.0425,56.0511,21100.0
2013-04-26 10:50:00,65.02,65.03,65.0,65.0,13300.0,56.0511,56.0597,56.0339,56.0339,13300.0
2013-04-26 10:55:00,65.01,65.1,65.0,65.03,24100.0,56.0425,56.1201,56.0339,56.0597,24100.0
2013-04-26 11:00:00,65.03,65.03,64.96,64.97,14900.0,56.0597,56.0597,55.9994,56.008,14900.0
2013-04-26 11:05:00,64.99,65.01,64.9,64.91,15100.0,56.0252,56.0425,55.9477,55.9563,15100.0
2013-04-26 11:10:00,64.92,65.01,64.92,65.01,7300.0,55.9649,56.0425,55.9649,56.0425,7300.0
2013-04-26 11:15:00,65.01,65.03,64.97,64.99,7500.0,56.0425,56.0597,56.008,56.0252,7500.0
2013-04-26 11:20:00,64.99,65.0,64.97,64.97,3300.0,56.0252,56.0339,56.008,56.008,3300.0
2013-04-26 11:25:00,64.98,65.0,64.93,64.95,7100.0,56.0166,56.0339,55.9735,55.9908,7100.0
2013-04-26 11:30:00,64.95,64.95,64.86,64.89,7800.0,55.9908,55.9908,55.9132,55.939,7800.0
2013-04-26 11:35:00,64.88,64.9,64.86,64.9,8500.0,55.9304,55.9477,55.9132,55.9477,8500.0
2013-04-26 11:40:00,64.89,64.9,64.79,64.79,5900.0,55.939,55.9477,55.8528,55.8528,5900.0
2013-04-26 11:45:00,64.79,64.82,64.79,64.82,4800.0,55.8528,55.8787,55.8528,55.8787,4800.0
2013-04-26 11:50:00,64.81,64.86,64.81,64.85,2200.0,55.8701,55.9132,55.8701,55.9046,2200.0
2013-04-26 11:55:00,64.84,64.84,64.75,64.81,7900.0,55.8959,55.8959,55.8184,55.8701,7900.0
2013-04-26 12:00:00,64.8,64.87,64.76,64.87,4300.0,55.8615,55.9218,55.827,55.9218,4300.0
2013-04-26 12:05:00,64.87,65.0,64.87,64.95,31800.0,55.9218,56.0339,55.9218,55.9908,31800.0
2013-04-26 12:10:00,64.94,64.94,64.83,64.85,5300.0,55.9821,55.9821,55.8873,55.9046,5300.0
2013-04-26 12:15:00,64.85,64.92,64.85,64.9,6300.0,55.9046,55.9649,55.9046,55.9477,6300.0
2013-04-26 12:20:00,64.91,64.92,64.89,64.9,8100.0,55.9563,55.9649,55.939,55.9477,8100.0
2013-04-26 12:25:00,64.89,64.91,64.88,64.9,4700.0,55.939,55.9563,55.9304,55.9477,4700.0
2013-04-26 12:30:00,64.89,64.94,64.89,64.94,6200.0,55.939,55.9821,55.939,55.9821,6200.0
2013-04-26 12:35:00,64.92,64.97,64.9,64.97,5100.0,55.9649,56.008,55.9477,56.008,5100.0
2013-04-26 12:40:00,64.96,64.99,64.91,64.95,12400.0,55.9994,56.0252,55.9563,55.9908,12400.0
2013-04-26 12:45:00,64.95,65.01,64.95,64.97,3600.0,55.9908,56.0425,55.9908,56.008,3600.0
2013-04-26 12:50:00,64.97,65.0,64.95,65.0,4600.0,56.008,56.0339,55.9908,56.0339,4600.0
2013-04-26 12:55:00,65.01,65.14,64.99,65.12,35500.0,56.0425,56.1546,56.0252,56.1373,35500.0
2013-04-26 13:00:00,65.1,65.13,65.01,65.03,7800.0,56.1201,56.1459,56.0425,56.0597,7800.0
2013-04-26 13:05:00,65.03,65.03,64.97,64.99,6900.0,56.0597,56.0597,56.008,56.0252,6900.0
2013-04-26 13:10:00,65.02,65.04,64.96,65.0,3700.0,56.0511,56.0683,55.9994,56.0339,3700.0
2013-04-26 13:15:00,65.0,65.0,64.97,64.98,4600.0,56.0339,56.0339,56.008,56.0166,4600.0
2013-04-26 13:20:00,64.98,65.03,64.96,64.99,9000.0,56.0166,56.0597,55.9994,56.0252,9000.0
2013-04-26 13:25:00,65.0,65.07,64.98,65.05,10100.0,56.0339,56.0942,56.0166,56.077,10100.0
2013-04-26 13:30:00,65.04,65.04,64.99,65.0,8800.0,56.0683,56.0683,56.0252,56.0339,8800.0
2013-04-26 13:35:00,65.0,65.02,64.98,64.99,5200.0,56.0339,56.0511,56.0166,56.0252,5200.0
2013-04-26 13:40:00,64.99,64.99,64.95,64.96,9300.0,56.0252,56.0252,55.9908,55.9994,9300.0
2013-04-26 13:45:00,64.96,65.0,64.93,64.94,10200.0,55.9994,56.0339,55.9735,55.9821,10200.0
2013-04-26 13:50:00,64.94,64.97,64.9,64.92,12700.0,55.9821,56.008,55.9477,55.9649,12700.0
2013-04-26 13:55:00,64.93,64.96,64.92,64.92,3500.0,55.9735,55.9994,55.9649,55.9649,3500.0
2013-04-26 14:00:00,64.92,65.01,64.92,65.0,4100.0,55.9649,56.0425,55.9649,56.0339,4100.0
2013-04-26 14:05:00,65.0,65.03,64.92,64.93,8900.0,56.0339,56.0597,55.9649,55.9735,8900.0
2013-04-26 14:10:00,64.92,64.92,64.86,64.86,3600.0,55.9649,55.9649,55.9132,55.9132,3600.0
2013-04-26 14:15:00,64.85,64.93,64.85,64.9,4900.0,55.9046,55.9735,55.9046,55.9477,4900.0
2013-04-26 14:20:00,64.9,64.92,64.85,64.9,15100.0,55.9477,55.9649,55.9046,55.9477,15100.0
2013-04-26 14:25:00,64.9,64.92,64.85,64.87,14000.0,55.9477,55.9649,55.9046,55.9218,14000.0
2013-04-26 14:30:00,64.89,64.9,64.81,64.82,14800.0,55.939,55.9477,55.8701,55.8787,14800.0
2013-04-26 14:35:00,64.83,64.96,64.83,64.96,15300.0,55.8873,55.9994,55.8873,55.9994,15300.0
2013-04-26 14:40:00,64.97,65.05,64.95,65.01,19900.0,56.008,56.077,55.9908,56.0425,19900.0
2013-04-26 14:45:00,65.01,65.11,65.01,65.09,13300.0,56.0425,56.1287,56.0425,56.1115,13300.0
2013-04-26 14:50:00,65.09,65.16,65.09,65.16,17700.0,56.1115,56.1718,56.1115,56.1718,17700.0
2013-04-26 14:55:00,65.15,65.21,65.14,65.16,21300.0,56.1632,56.2149,56.1546,56.1718,21300.0
2013-04-26 15:00:00,65.18,65.23,65.14,65.21,14700.0,56.189,56.2321,56.1546,56.2149,14700.0
2013-04-26 15:05:00,65.2,65.21,65.17,65.17,19000.0,56.2063,56.2149,56.1804,56.1804,19000.0
2013-04-26 15:10:00,65.18,65.18,65.11,65.12,5200.0,56.189,56.189,56.1287,56.1373,5200.0
2013-04-26 15:15:00,65.12,65.14,65.1,65.13,13400.0,56.1373,56.1546,56.1201,56.1459,13400.0
2013-04-26 15:20:00,65.14,65.19,65.13,65.19,10800.0,56.1546,56.1977,56.1459,56.1977,10800.0
2013-04-26 15:25:00,65.18,65.19,65.14,65.18,17500.0,56.189,56.1977,56.1546,56.189,17500.0
2013-04-26 15:30:00,65.18,65.21,65.16,65.17,30700.0,56.189,56.2149,56.1718,56.1804,30700.0
2013-04-26 15:35:00,65.17,65.19,65.16,65.16,13700.0,56.1804,56.1977,56.1718,56.1718,13700.0
2013-04-26 15:40:00,65.16,65.25,65.15,65.24,43200.0,56.1718,56.2494,56.1632,56.2408,43200.0
2013-04-26 15:45:00,65.23,65.25,65.19,65.23,37100.0,56.2321,56.2494,56.1977,56.2321,37100.0
2013-04-26 15:50:00,65.23,65.23,65.08,65.1,39300.0,56.2321,56.2321,56.1028,56.1201,39300.0
2013-04-26 15:55:00,65.1,65.1,65.03,65.06,53600.0,56.1201,56.1201,56.0597,56.0856,53600.0
2013-04-29 09:30:00,65.2,65.5,65.11,65.44,27500.0,56.2063,56.4649,56.1287,56.4132,27500.0
2013-04-29 09:35:00,65.38,65.45,65.23,65.4,30400.0,56.3614,56.4218,56.2321,56.3787,30400.0
2013-04-29 09:40:00,65.4,65.44,65.18,65.25,9700.0,56.3787,56.4132,56.189,56.2494,9700.0
2013-04-29 09:45:00,65.24,65.26,65.16,65.19,11100.0,56.2408,56.258,56.1718,56.1977,11100.0
2013-04-29 09:50:00,65.19,65.41,65.19,65.4,4700.0,56.1977,56.3873,56.1977,56.3787,4700.0
2013-04-29 09:55:00,65.41,65.5,65.36,65.42,4900.0,56.3873,56.4649,56.3442,56.3959,4900.0
2013-04-29 10:00:00,65.44,65.48,65.36,65.47,11500.0,56.4132,56.4477,56.3442,56.439,11500.0
2013-04-29 10:05:00,65.49,65.56,65.48,65.54,9900.0,56.4563,56.5166,56.4477,56.4994,9900.0
2013-04-29 10:10:00,65.54,65.55,65.46,65.47,7100.0,56.4994,56.508,56.4304,56.439,7100.0
2013-04-29 10:15:00,65.47,65.48,65.35,65.36,12100.0,56.439,56.4477,56.3356,56.3442,12100.0
2013-04-29 10:20:00,65.39,65.44,65.35,65.43,14500.0,56.3701,56.4132,56.3356,56.4046,14500.0
2013-04-29 10:25:00,65.43,65.45,65.42,65.45,3100.0,56.4046,56.4218,56.3959,56.4218,3100.0
2013-04-29 10:30:00,65.43,65.52,65.42,65.52,18000.0,56.4046,56.4821,56.3959,56.4821,18000.0
2013-04-29 10:35:00,65.53,65.58,65.5,65.55,37000.0,56.4908,56.5339,56.4649,56.508,37000.0
2013-04-29 10:40:00,65.55,65.62,65.55,65.61,27600.0,56.508,56.5683,56.508,56.5597,27600.0
2013-04-29 10:45:00,65.61,65.65,65.61,65.65,18400.0,56.5597,56.5942,56.5597,56.5942,18400.0
2013-04-29 10:50:00,65.65,65.68,65.65,65.66,14000.0,56.5942,56.6201,56.5942,56.6028,14000.0
2013-04-29 10:55:00,65.67,65.69,65.61,65.65,11400.0,56.6114,56.6287,56.5597,56.5942,11400.0
2013-04-29 11:00:00,65.66,65.67,65.6,65.6,9800.0,56.6028,56.6114,56.5511,56.5511,9800.0
2013-04-29 11:05:00,65.58,65.61,65.54,65.54,25600.0,56.5339,56.5597,56.4994,56.4994,25600.0
2013-04-29 11:10:00,65.55,65.55,65.46,65.46,12000.0,56.508,56.508,56.4304,56.4304,12000.0
2013-04-29 11:15:00,65.48,65.52,65.48,65.51,5300.0,56.4477,56.4821,56.4477,56.4735,5300.0
2013-04-29 11:20:00,65.51,65.55,65.5,65.53,7000.0,56.4735,56.508,56.4649,56.4908,7000.0
2013-04-29 11:25:00,65.54,65.55,65.53,65.54,3400.0,56.4994,56.508,56.4908,56.4994,3400.0
2013-04-29 11:30:00,65.54,65.57,65.5,65.52,10500.0,56.4994,56.5252,56.4649,56.4821,10500.0
2013-04-29 11:35:00,65.52,65.55,65.52,65.54,10300.0,56.4821,56.508,56.4821,56.4994,10300.0
2013-04-29 11:40:00,65.54,65.57,65.52,65.57,9300.0,56.4994,56.5252,56.4821,56.5252,9300.0
2013-04-29 11:45:00,65.58,65.61,65.55,65.55,6500.0,56.5339,56.5597,56.508,56.508,6500.0
2013-04-29 11:50:00,65.55,65.57,65.53,65.53,5200.0,56.508,56.5252,56.4908,56.4908,5200.0
2013-04-29 11:55:00,65.53,65.56,65.52,65.56,14000.0,56.4908,56.5166,56.4821,56.5166,14000.0
2013-04-29 12:00:00,65.57,65.6,65.5,65.6,22900.0,56.5252,56.5511,56.4649,56.5511,22900.0
2013-04-29 12:05:00,65.61,65.61,65.53,65.59,11500.0,56.5597,56.5597,56.4908,56.5425,11500.0
2013-04-29 12:10:00,65.59,65.62,65.58,65.59,32500.0,56.5425,56.5683,56.5339,56.5425,32500.0
2013-04-29 12:15:00,65.59,65.6,65.58,65.58,19000.0,56.5425,56.5511,56.5339,56.5339,19000.0
2013-04-29 12:20:00,65.59,65.6,65.58,65.59,9300.0,56.5425,56.5511,56.5339,56.5425,9300.0
2013-04-29 12:25:00,65.59,65.59,65.39,65.55,78300.0,56.5425,56.5425,56.3701,56.508,78300.0
2013-04-29 12:30:00,65.55,65.61,65.54,65.61,11400.0,56.508,56.5597,56.4994,56.5597,11400.0
2013-04-29 12:35:00,65.59,65.66,65.59,65.65,4500.0,56.5425,56.6028,56.5425,56.5942,4500.0
2013-04-29 12:40:00,65.64,65.68,65.63,65.66,4800.0,56.5856,56.6201,56.577,56.6028,4800.0
2013-04-29 12:45:00,65.66,65.67,65.63,65.65,4700.0,56.6028,56.6114,56.577,56.5942,4700.0
2013-04-29 12:50:00,65.66,65.67,65.59,65.59,3800.0,56.6028,56.6114,56.5425,56.5425,3800.0
2013-04-29 12:55:00,65.57,65.61,65.56,65.61,5900.0,56.5252,56.5597,56.5166,56.5597,5900.0
2013-04-29 13:00:00,65.6,65.64,65.59,65.6,4000.0,56.5511,56.5856,56.5425,56.5511,4000.0
2013-04-29 13:05:00,65.6,65.6,65.53,65.56,3700.0,56.5511,56.5511,56.4908,56.5166,3700.0
2013-04-29 13:10:00,65.56,65.58,65.56,65.57,1700.0,56.5166,56.5339,56.5166,56.5252,1700.0
2013-04-29 13:15:00,65.57,65.61,65.56,65.61,10400.0,56.5252,56.5597,56.5166,56.5597,10400.0
2013-04-29 13:20:00,65.6,65.61,65.57,65.59,9300.0,56.5511,56.5597,56.5252,56.5425,9300.0
2013-04-29 13:25:00,65.6,65.61,65.58,65.6,5800.0,56.5511,56.5597,56.5339,56.5511,5800.0
2013-04-29 13:30:00,65.59,65.61,65.59,65.61,5100.0,56.5425,56.5597,56.5425,56.5597,5100.0
2013-04-29 13:35:00,65.6,65.61,65.58,65.58,2300.0,56.5511,56.5597,56.5339,56.5339,2300.0
2013-04-29 13:40:00,65.59,65.61,65.58,65.6,15500.0,56.5425,56.5597,56.5339,56.5511,15500.0
2013-04-29 13:45:00,65.59,65.68,65.59,65.65,10900.0,56.5425,56.6201,56.5425,56.5942,10900.0
2013-04-29 13:50:00,65.64,65.67,65.63,65.65,16500.0,56.5856,56.6114,56.577,56.5942,16500.0
2013-04-29 13:55:00,65.65,65.73,65.65,65.72,4300.0,56.5942,56.6632,56.5942,56.6545,4300.0
2013-04-29 14:00:00,65.72,65.76,65.71,65.73,10500.0,56.6545,56.689,56.6459,56.6632,10500.0
2013-04-29 14:05:00,65.74,65.77,65.73,65.76,6200.0,56.6718,56.6977,56.6632,56.689,6200.0
2013-04-29 14:10:00,65.77,65.78,65.77,65.77,6300.0,56.6977,56.7063,56.6977,56.6977,6300.0
2013-04-29 14:15:00,65.77,65.77,65.74,65.74,6800.0,56.6977,56.6977,56.6718,56.6718,6800.0
2013-04-29 14:20:00,65.75,65.76,65.74,65.76,2100.0,56.6804,56.689,56.6718,56.689,2100.0
2013-04-29 14:25:00,65.78,65.8,65.77,65.8,4700.0,56.7063,56.7235,56.6977,56.7235,4700.0
2013-04-29 14:30:00,65.79,65.8,65.77,65.78,8700.0,56.7149,56.7235,56.6977,56.7063,8700.0
2013-04-29 14:35:00,65.78,65.78,65.76,65.76,7400.0,56.7063,56.7063,56.689,56.689,7400.0
2013-04-29 14:40:00,65.75,65.75,65.73,65.74,8100.0,56.6804,56.6804,56.6632,56.6718,8100.0
2013-04-29 14:45:00,65.74,65.75,65.73,65.74,4900.0,56.6718,56.6804,56.6632,56.6718,4900.0
2013-04-29 14:50:00,65.74,65.75,65.73,65.74,11000.0,56.6718,56.6804,56.6632,56.6718,11000.0
2013-04-29 14:55:00,65.75,65.79,65.74,65.78,7200.0,56.6804,56.7149,56.6718,56.7063,7200.0
2013-04-29 15:00:00,65.79,65.8,65.75,65.75,9200.0,56.7149,56.7235,56.6804,56.6804,9200.0
2013-04-29 15:05:00,65.75,65.75,65.65,65.69,7000.0,56.6804,56.6804,56.5942,56.6287,7000.0
2013-04-29 15:10:00,65.69,65.72,65.69,65.72,5900.0,56.6287,56.6545,56.6287,56.6545,5900.0
2013-04-29 15:15:00,65.72,65.76,65.71,65.71,8900.0,56.6545,56.689,56.6459,56.6459,8900.0
2013-04-29 15:20:00,65.72,65.72,65.69,65.7,13300.0,56.6545,56.6545,56.6287,56.6373,13300.0
2013-04-29 15:25:00,65.69,65.71,65.67,65.7,13300.0,56.6287,56.6459,56.6114,56.6373,13300.0
2013-04-29 15:30:00,65.7,65.71,65.68,65.69,17300.0,56.6373,56.6459,56.6201,56.6287,17300.0
2013-04-29 15:35:00,65.7,65.72,65.68,65.69,17000.0,56.6373,56.6545,56.6201,56.6287,17000.0
2013-04-29 15:40:00,65.69,65.72,65.68,65.7,12000.0,56.6287,56.6545,56.6201,56.6373,12000.0
2013-04-29 15:45:00,65.7,65.71,65.62,65.63,30200.0,56.6373,56.6459,56.5683,56.577,30200.0
2013-04-29 15:50:00,65.62,65.64,65.57,65.59,27800.0,56.5683,56.5856,56.5252,56.5425,27800.0
2013-04-29 15:55:00,65.6,65.67,65.57,65.66,55500.0,56.5511,56.6114,56.5252,56.6028,55500.0
2013-04-30 09:30:00,65.57,65.61,65.19,65.25,25200.0,56.5252,56.5597,56.1977,56.2494,25200.0
2013-04-30 09:35:00,65.3,65.36,65.19,65.19,25900.0,56.2925,56.3442,56.1977,56.1977,25900.0
2013-04-30 09:40:00,65.23,65.27,65.03,65.05,24400.0,56.2321,56.2666,56.0597,56.077,24400.0
2013-04-30 09:45:00,65.04,65.14,65.04,65.11,16900.0,56.0683,56.1546,56.0683,56.1287,16900.0
2013-04-30 09:50:00,65.15,65.15,65.02,65.05,6600.0,56.1632,56.1632,56.0511,56.077,6600.0
2013-04-30 09:55:00,65.06,65.1,65.03,65.07,8000.0,56.0856,56.1201,56.0597,56.0942,8000.0
2013-04-30 10:00:00,65.07,65.17,65.01,65.02,15000.0,56.0942,56.1804,56.0425,56.0511,15000.0
2013-04-30 10:05:00,65.02,65.02,64.7,64.96,55700.0,56.0511,56.0511,55.7752,55.9994,55700.0
2013-04-30 10:10:00,64.96,64.97,64.88,64.95,21200.0,55.9994,56.008,55.9304,55.9908,21200.0
2013-04-30 10:15:00,64.94,64.94,64.8,64.85,8300.0,55.9821,55.9821,55.8615,55.9046,8300.0
2013-04-30 10:20:00,64.87,64.96,64.87,64.94,6700.0,55.9218,55.9994,55.9218,55.9821,6700.0
2013-04-30 10:25:00,64.94,65.0,64.93,64.95,10700.0,55.9821,56.0339,55.9735,55.9908,10700.0
2013-04-30 10:30:00,64.95,65.0,64.93,65.0,12600.0,55.9908,56.0339,55.9735,56.0339,12600.0
2013-04-30 10:35:00,65.0,65.03,64.99,65.0,29000.0,56.0339,56.0597,56.0252,56.0339,29000.0
2013-04-30 10:40:00,65.01,65.08,65.0,65.05,13100.0,56.0425,56.1028,56.0339,56.077,13100.0
2013-04-30 10:45:00,65.06,65.13,65.05,65.1,6900.0,56.0856,56.1459,56.077,56.1201,6900.0
2013-04-30 10:50:00,65.09,65.16,65.09,65.13,7200.0,56.1115,56.1718,56.1115,56.1459,7200.0
2013-04-30 10:55:00,65.14,65.17,65.13,65.15,5700.0,56.1546,56.1804,56.1459,56.1632,5700.0
2013-04-30 11:00:00,65.15,65.25,65.14,65.2,41300.0,56.1632,56.2494,56.1546,56.2063,41300.0
2013-04-30 11:05:00,65.2,65.28,65.2,65.28,5100.0,56.2063,56.2752,56.2063,56.2752,5100.0
2013-04-30 11:10:00,65.28,65.38,65.26,65.36,28600.0,56.2752,56.3614,56.258,56.3442,28600.0
2013-04-30 11:15:00,65.35,65.35,65.31,65.33,12100.0,56.3356,56.3356,56.3011,56.3183,12100.0
2013-04-30 11:20:00,65.33,65.38,65.33,65.35,6800.0,56.3183,56.3614,56.3183,56.3356,6800.0
2013-04-30 11:25:00,65.36,65.47,65.36,65.45,15100.0,56.3442,56.439,56.3442,56.4218,15100.0
2013-04-30 11:30:00,65.46,65.6,65.45,65.59,43000.0,56.4304,56.5511,56.4218,56.5425,43000.0
2013-04-30 11:35:00,65.57,65.58,65.54,65.56,9500.0,56.5252,56.5339,56.4994,56.5166,9500.0
2013-04-30 11:40:00,65.56,65.58,65.54,65.54,10000.0,56.5166,56.5339,56.4994,56.4994,10000.0
2013-04-30 11:45:00,65.54,65.54,65.48,65.48,5700.0,56.4994,56.4994,56.4477,56.4477,5700.0
2013-04-30 11:50:00,65.49,65.51,65.48,65.51,6200.0,56.4563,56.4735,56.4477,56.4735,6200.0
2013-04-30 11:55:00,65.51,65.51,65.46,65.46,7200.0,56.4735,56.4735,56.4304,56.4304,7200.0
2013-04-30 12:00:00,65.45,65.46,65.4,65.41,3800.0,56.4218,56.4304,56.3787,56.3873,3800.0
2013-04-30 12:05:00,65.41,65.41,65.37,65.38,4400.0,56.3873,56.3873,56.3528,56.3614,4400.0
2013-04-30 12:10:00,65.39,65.39,65.38,65.39,10600.0,56.3701,56.3701,56.3614,56.3701,10600.0
2013-04-30 12:15:00,65.38,65.38,65.3,65.3,12200.0,56.3614,56.3614,56.2925,56.2925,12200.0
2013-04-30 12:20:00,65.31,65.32,65.29,65.29,3500.0,56.3011,56.3097,56.2839,56.2839,3500.0
2013-04-30 12:25:00,65.3,65.35,65.3,65.34,4100.0,56.2925,56.3356,56.2925,56.327,4100.0
2013-04-30 12:30:00,65.34,65.41,65.34,65.41,2600.0,56.327,56.3873,56.327,56.3873,2600.0
2013-04-30 12:35:00,65.41,65.41,65.41,65.41,2200.0,56.3873,56.3873,56.3873,56.3873,2200.0
2013-04-30 12:40:00,65.4,65.41,65.39,65.39,8100.0,56.3787,56.3873,56.3701,56.3701,8100.0
2013-04-30 12:45:00,65.39,65.43,65.39,65.43,3500.0,56.3701,56.4046,56.3701,56.4046,3500.0
2013-04-30 12:50:00,65.42,65.43,65.38,65.39,8200.0,56.3959,56.4046,56.3614,56.3701,8200.0
2013-04-30 12:55:00,65.4,65.43,65.39,65.4,3800.0,56.3787,56.4046,56.3701,56.3787,3800.0
2013-04-30 13:00:00,65.42,65.51,65.42,65.5,16200.0,56.3959,56.4735,56.3959,56.4649,16200.0
2013-04-30 13:05:00,65.51,65.53,65.5,65.52,4500.0,56.4735,56.4908,56.4649,56.4821,4500.0
2013-04-30 13:10:00,65.52,65.57,65.49,65.56,7900.0,56.4821,56.5252,56.4563,56.5166,7900.0
2013-04-30 13:15:00,65.55,65.58,65.55,65.57,3900.0,56.508,56.5339,56.508,56.5252,3900.0
2013-04-30 13:20:00,65.58,65.58,65.54,65.55,4100.0,56.5339,56.5339,56.4994,56.508,4100.0
2013-04-30 13:25:00,65.54,65.55,65.54,65.54,1700.0,56.4994,56.508,56.4994,56.4994,1700.0
2013-04-30 13:30:00,65.53,65.54,65.52,65.53,6900.0,56.4908,56.4994,56.4821,56.4908,6900.0
2013-04-30 13:35:00,65.53,65.54,65.52,65.53,4400.0,56.4908,56.4994,56.4821,56.4908,4400.0
2013-04-30 13:40:00,65.53,65.53,65.52,65.53,2300.0,56.4908,56.4908,56.4821,56.4908,2300.0
2013-04-30 13:45:00,65.53,65.57,65.53,65.54,10400.0,56.4908,56.5252,56.4908,56.4994,10400.0
2013-04-30 13:50:00,65.54,65.54,65.51,65.51,5500.0,56.4994,56.4994,56.4735,56.4735,5500.0
2013-04-30 13:55:00,65.52,65.52,65.51,65.51,3900.0,56.4821,56.4821,56.4735,56.4735,3900.0
2013-04-30 14:00:00,65.52,65.52,65.48,65.49,11500.0,56.4821,56.4821,56.4477,56.4563,11500.0
2013-04-30 14:05:00,65.5,65.52,65.4,65.4,13500.0,56.4649,56.4821,56.3787,56.3787,13500.0
2013-04-30 14:10:00,65.41,65.42,65.39,65.4,9200.0,56.3873,56.3959,56.3701,56.3787,9200.0
2013-04-30 14:15:00,65.39,65.39,65.24,65.24,17900.0,56.3701,56.3701,56.2408,56.2408,17900.0
2013-04-30 14:20:00,65.24,65.24,65.22,65.24,12500.0,56.2408,56.2408,56.2235,56.2408,12500.0
2013-04-30 14:25:00,65.25,65.28,65.24,65.24,9000.0,56.2494,56.2752,56.2408,56.2408,9000.0
2013-04-30 14:30:00,65.25,65.27,65.21,65.21,12300.0,56.2494,56.2666,56.2149,56.2149,12300.0
2013-04-30 14:35:00,65.21,65.28,65.2,65.25,10800.0,56.2149,56.2752,56.2063,56.2494,10800.0
2013-04-30 14:40:00,65.25,65.29,65.25,65.28,6900.0,56.2494,56.2839,56.2494,56.2752,6900.0
2013-04-30 14:45:00,65.28,65.3,65.26,65.29,18000.0,56.2752,56.2925,56.258,56.2839,18000.0
2013-04-30 14:50:00,65.31,65.38,65.31,65.37,10200.0,56.3011,56.3614,56.3011,56.3528,10200.0
2013-04-30 14:55:00,65.38,65.41,65.38,65.4,12400.0,56.3614,56.3873,56.3614,56.3787,12400.0
2013-04-30 15:00:00,65.39,65.41,65.33,65.33,18600.0,56.3701,56.3873,56.3183,56.3183,18600.0
2013-04-30 15:05:00,65.34,65.42,65.34,65.42,18600.0,56.327,56.3959,56.327,56.3959,18600.0
2013-04-30 15:10:00,65.42,65.48,65.42,65.46,25100.0,56.3959,56.4477,56.3959,56.4304,25100.0
2013-04-30 15:15:00,65.45,65.49,65.44,65.46,15100.0,56.4218,56.4563,56.4132,56.4304,15100.0
2013-04-30 15:20:00,65.45,65.51,65.44,65.48,20800.0,56.4218,56.4735,56.4132,56.4477,20800.0
2013-04-30 15:25:00,65.48,65.48,65.46,65.47,10800.0,56.4477,56.4477,56.4304,56.439,10800.0
2013-04-30 15:30:00,65.48,65.52,65.47,65.49,30200.0,56.4477,56.4821,56.439,56.4563,30200.0
2013-04-30 15:35:00,65.5,65.57,65.49,65.55,21800.0,56.4649,56.5252,56.4563,56.508,21800.0
2013-04-30 15:40:00,65.55,65.56,65.49,65.52,17900.0,56.508,56.5166,56.4563,56.4821,17900.0
2013-04-30 15:45:00,65.52,65.53,65.5,65.52,23400.0,56.4821,56.4908,56.4649,56.4821,23400.0
2013-04-30 15:50:00,65.52,65.54,65.52,65.54,22800.0,56.4821,56.4994,56.4821,56.4994,22800.0
2013-04-30 15:55:00,65.54,65.59,65.49,65.57,109900.0,56.4994,56.5425,56.4563,56.5252,109900.0
2013-05-01 09:30:00,65.49,65.66,65.33,65.5,33500.0,56.4563,56.6028,56.3183,56.4649,33500.0
2013-05-01 09:35:00,65.55,65.59,65.34,65.35,9200.0,56.508,56.5425,56.327,56.3356,9200.0
2013-05-01 09:40:00,65.34,65.55,65.33,65.55,12500.0,56.327,56.508,56.3183,56.508,12500.0
2013-05-01 09:45:00,65.53,65.55,65.24,65.32,89100.0,56.4908,56.508,56.2408,56.3097,89100.0
2013-05-01 09:50:00,65.32,65.35,65.22,65.29,13200.0,56.3097,56.3356,56.2235,56.2839,13200.0
2013-05-01 09:55:00,65.31,65.43,65.29,65.4,15600.0,56.3011,56.4046,56.2839,56.3787,15600.0
2013-05-01 10:00:00,65.41,65.64,65.41,65.59,22500.0,56.3873,56.5856,56.3873,56.5425,22500.0
2013-05-01 10:05:00,65.58,65.58,65.41,65.5,18100.0,56.5339,56.5339,56.3873,56.4649,18100.0
2013-05-01 10:10:00,65.51,65.52,65.44,65.44,14000.0,56.4735,56.4821,56.4132,56.4132,14000.0
2013-05-01 10:15:00,65.44,65.46,65.41,65.44,34300.0,56.4132,56.4304,56.3873,56.4132,34300.0
2013-05-01 10:20:00,65.45,65.52,65.4,65.52,36500.0,56.4218,56.4821,56.3787,56.4821,36500.0
2013-05-01 10:25:00,65.53,65.6,65.53,65.55,16100.0,56.4908,56.5511,56.4908,56.508,16100.0
2013-05-01 10:30:00,65.56,65.58,65.51,65.54,15100.0,56.5166,56.5339,56.4735,56.4994,15100.0
2013-05-01 10:35:00,65.54,65.62,65.5,65.61,13700.0,56.4994,56.5683,56.4649,56.5597,13700.0
2013-05-01 10:40:00,65.62,65.8,65.62,65.79,21500.0,56.5683,56.7235,56.5683,56.7149,21500.0
2013-05-01 10:45:00,65.79,65.82,65.78,65.82,14600.0,56.7149,56.7408,56.7063,56.7408,14600.0
2013-05-01 10:50:00,65.82,65.88,65.8,65.87,11600.0,56.7408,56.7925,56.7235,56.7839,11600.0
2013-05-01 10:55:00,65.86,65.91,65.84,65.88,22200.0,56.7752,56.8183,56.758,56.7925,22200.0
2013-05-01 11:00:00,65.88,65.91,65.75,65.75,8700.0,56.7925,56.8183,56.6804,56.6804,8700.0
2013-05-01 11:05:00,65.73,65.76,65.7,65.76,18600.0,56.6632,56.689,56.6373,56.689,18600.0
2013-05-01 11:10:00,65.76,65.76,65.65,65.67,16100.0,56.689,56.689,56.5942,56.6114,16100.0
2013-05-01 11:15:00,65.67,65.67,65.59,65.59,3100.0,56.6114,56.6114,56.5425,56.5425,3100.0
2013-05-01 11:20:00,65.6,65.7,65.59,65.7,29400.0,56.5511,56.6373,56.5425,56.6373,29400.0
2013-05-01 11:25:00,65.7,65.71,65.69,65.71,5900.0,56.6373,56.6459,56.6287,56.6459,5900.0
2013-05-01 11:30:00,65.7,65.7,65.67,65.68,5100.0,56.6373,56.6373,56.6114,56.6201,5100.0
2013-05-01 11:35:00,65.68,65.68,65.57,65.58,4100.0,56.6201,56.6201,56.5252,56.5339,4100.0
2013-05-01 11:40:00,65.58,65.59,65.57,65.58,5300.0,56.5339,56.5425,56.5252,56.5339,5300.0
2013-05-01 11:45:00,65.58,65.58,65.51,65.54,9800.0,56.5339,56.5339,56.4735,56.4994,9800.0
2013-05-01 11:50:00,65.55,65.61,65.55,65.59,5000.0,56.508,56.5597,56.508,56.5425,5000.0
2013-05-01 11:55:00,65.59,65.65,65.58,65.65,3900.0,56.5425,56.5942,56.5339,56.5942,3900.0
2013-05-01 12:00:00,65.65,65.65,65.56,65.56,8500.0,56.5942,56.5942,56.5166,56.5166,8500.0
2013-05-01 12:05:00,65.57,65.58,65.54,65.54,1600.0,56.5252,56.5339,56.4994,56.4994,1600.0
2013-05-01 12:10:00,65.52,65.57,65.52,65.56,7200.0,56.4821,56.5252,56.4821,56.5166,7200.0
2013-05-01 12:15:00,65.57,65.59,65.56,65.59,2800.0,56.5252,56.5425,56.5166,56.5425,2800.0
2013-05-01 12:20:00,65.61,65.63,65.61,65.62,4100.0,56.5597,56.577,56.5597,56.5683,4100.0
2013-05-01 12:25:00,65.63,65.63,65.6,65.61,4200.0,56.577,56.577,56.5511,56.5597,4200.0
2013-05-01 12:30:00,65.6,65.61,65.54,65.54,6700.0,56.5511,56.5597,56.4994,56.4994,6700.0
2013-05-01 12:35:00,65.54,65.58,65.54,65.57,2700.0,56.4994,56.5339,56.4994,56.5252,2700.0
2013-05-01 12:40:00,65.57,65.59,65.57,65.59,3600.0,56.5252,56.5425,56.5252,56.5425,3600.0
2013-05-01 12:45:00,65.6,65.64,65.6,65.64,3700.0,56.5511,56.5856,56.5511,56.5856,3700.0
2013-05-01 12:50:00,65.65,65.65,65.6,65.65,6400.0,56.5942,56.5942,56.5511,56.5942,6400.0
2013-05-01 12:55:00,65.64,65.64,65.52,65.52,8800.0,56.5856,56.5856,56.4821,56.4821,8800.0
2013-05-01 13:00:00,65.53,65.59,65.5,65.5,10500.0,56.4908,56.5425,56.4649,56.4649,10500.0
2013-05-01 13:05:00,65.5,65.51,65.45,65.47,5900.0,56.4649,56.4735,56.4218,56.439,5900.0
2013-05-01 13:10:00,65.47,65.51,65.47,65.48,6100.0,56.439,56.4735,56.439,56.4477,6100.0
2013-05-01 13:15:00,65.48,65.49,65.46,65.47,7000.0,56.4477,56.4563,56.4304,56.439,7000.0
2013-05-01 13:20:00,65.47,65.48,65.41,65.48,6200.0,56.439,56.4477,56.3873,56.4477,6200.0
2013-05-01 13:25:00,65.49,65.51,65.44,65.44,5900.0,56.4563,56.4735,56.4132,56.4132,5900.0
2013-05-01 13:30:00,65.45,65.45,65.4,65.42,6800.0,56.4218,56.4218,56.3787,56.3959,6800.0
2013-05-01 13:35:00,65.42,65.42,65.29,65.29,7400.0,56.3959,56.3959,56.2839,56.2839,7400.0
2013-05-01 13:40:00,65.31,65.31,65.26,65.27,5700.0,56.3011,56.3011,56.258,56.2666,5700.0
2013-05-01 13:45:00,65.26,65.28,65.26,65.27,2800.0,56.258,56.2752,56.258,56.2666,2800.0
2013-05-01 13:50:00,65.26,65.32,65.24,65.28,5300.0,56.258,56.3097,56.2408,56.2752,5300.0
2013-05-01 13:55:00,65.3,65.3,65.25,65.28,5900.0,56.2925,56.2925,56.2494,56.2752,5900.0
2013-05-01 14:00:00,65.29,65.55,65.29,65.45,38000.0,56.2839,56.508,56.2839,56.4218,38000.0
2013-05-01 14:05:00,65.46,65.57,65.45,65.52,9400.0,56.4304,56.5252,56.4218,56.4821,9400.0
2013-05-01 14:10:00,65.52,65.52,65.41,65.51,21600.0,56.4821,56.4821,56.3873,56.4735,21600.0
2013-05-01 14:15:00,65.51,65.53,65.47,65.48,9100.0,56.4735,56.4908,56.439,56.4477,9100.0
2013-05-01 14:20:00,65.49,65.6,65.49,65.58,12400.0,56.4563,56.5511,56.4563,56.5339,12400.0
2013-05-01 14:25:00,65.57,65.62,65.55,65.57,9700.0,56.5252,56.5683,56.508,56.5252,9700.0
2013-05-01 14:30:00,65.57,65.57,65.5,65.52,5200.0,56.5252,56.5252,56.4649,56.4821,5200.0
2013-05-01 14:35:00,65.52,65.52,65.47,65.5,9800.0,56.4821,56.4821,56.439,56.4649,9800.0
2013-05-01 14:40:00,65.5,65.54,65.5,65.5,7300.0,56.4649,56.4994,56.4649,56.4649,7300.0
2013-05-01 14:45:00,65.49,65.49,65.43,65.48,9400.0,56.4563,56.4563,56.4046,56.4477,9400.0
2013-05-01 14:50:00,65.46,65.58,65.46,65.56,10100.0,56.4304,56.5339,56.4304,56.5166,10100.0
2013-05-01 14:55:00,65.57,65.57,65.49,65.5,6200.0,56.5252,56.5252,56.4563,56.4649,6200.0
2013-05-01 15:00:00,65.49,65.51,65.43,65.51,12500.0,56.4563,56.4735,56.4046,56.4735,12500.0
2013-05-01 15:05:00,65.52,65.53,65.44,65.44,13100.0,56.4821,56.4908,56.4132,56.4132,13100.0
2013-05-01 15:10:00,65.43,65.44,65.41,65.43,8900.0,56.4046,56.4132,56.3873,56.4046,8900.0
2013-05-01 15:15:00,65.42,65.42,65.34,65.4,12500.0,56.3959,56.3959,56.327,56.3787,12500.0
2013-05-01 15:20:00,65.39,65.39,65.33,65.33,22700.0,56.3701,56.3701,56.3183,56.3183,22700.0
2013-05-01 15:25:00,65.34,65.36,65.26,65.28,12900.0,56.327,56.3442,56.258,56.2752,12900.0
2013-05-01 15:30:00,65.28,65.35,65.27,65.35,12900.0,56.2752,56.3356,56.2666,56.3356,12900.0
2013-05-01 15:35:00,65.34,65.34,65.22,65.23,19600.0,56.327,56.327,56.2235,56.2321,19600.0
2013-05-01 15:40:00,65.22,65.26,65.19,65.2,25000.0,56.2235,56.258,56.1977,56.2063,25000.0
2013-05-01 15:45:00,65.18,65.2,65.12,65.15,32700.0,56.189,56.2063,56.1373,56.1632,32700.0
2013-05-01 15:50:00,65.14,65.25,65.12,65.2,56600.0,56.1546,56.2494,56.1373,56.2063,56600.0
2013-05-01 15:55:00,65.2,65.31,65.2,65.3,66100.0,56.2063,56.3011,56.2063,56.2925,66100.0
2013-05-02 09:30:00,65.53,65.58,65.33,65.54,29400.0,56.4908,56.5339,56.3183,56.4994,29400.0
2013-05-02 09:35:00,65.58,65.69,65.46,65.67,12900.0,56.5339,56.6287,56.4304,56.6114,12900.0
2013-05-02 09:40:00,65.67,65.67,65.46,65.47,12900.0,56.6114,56.6114,56.4304,56.439,12900.0
2013-05-02 09:45:00,65.49,65.52,65.39,65.46,7100.0,56.4563,56.4821,56.3701,56.4304,7100.0
2013-05-02 09:50:00,65.46,65.5,65.35,65.36,7200.0,56.4304,56.4649,56.3356,56.3442,7200.0
2013-05-02 09:55:00,65.4,65.49,65.36,65.36,8500.0,56.3787,56.4563,56.3442,56.3442,8500.0
2013-05-02 10:00:00,65.41,65.52,65.4,65.44,8700.0,56.3873,56.4821,56.3787,56.4132,8700.0
2013-05-02 10:05:00,65.44,65.46,65.37,65.45,7600.0,56.4132,56.4304,56.3528,56.4218,7600.0
2013-05-02 10:10:00,65.46,65.52,65.46,65.5,6200.0,56.4304,56.4821,56.4304,56.4649,6200.0
2013-05-02 10:15:00,65.52,65.54,65.49,65.54,7700.0,56.4821,56.4994,56.4563,56.4994,7700.0
2013-05-02 10:20:00,65.54,65.64,65.54,65.62,5700.0,56.4994,56.5856,56.4994,56.5683,5700.0
2013-05-02 10:25:00,65.59,65.71,65.59,65.71,8900.0,56.5425,56.6459,56.5425,56.6459,8900.0
2013-05-02 10:30:00,65.71,65.87,65.69,65.86,10900.0,56.6459,56.7839,56.6287,56.7752,10900.0
2013-05-02 10:35:00,65.85,65.93,65.82,65.92,18400.0,56.7666,56.8356,56.7408,56.827,18400.0
2013-05-02 10:40:00,65.91,65.92,65.88,65.92,12700.0,56.8183,56.827,56.7925,56.827,12700.0
2013-05-02 10:45:00,65.93,65.95,65.91,65.94,12500.0,56.8356,56.8528,56.8183,56.8442,12500.0
2013-05-02 10:50:00,65.94,66.07,65.94,66.07,31900.0,56.8442,56.9563,56.8442,56.9563,31900.0
2013-05-02 10:55:00,66.07,66.08,65.95,65.98,14400.0,56.9563,56.9649,56.8528,56.8787,14400.0
2013-05-02 11:00:00,65.99,66.01,65.94,65.97,17000.0,56.8873,56.9045,56.8442,56.8701,17000.0
2013-05-02 11:05:00,65.97,66.07,65.97,66.06,12900.0,56.8701,56.9563,56.8701,56.9476,12900.0
2013-05-02 11:10:00,66.06,66.22,66.06,66.22,10500.0,56.9476,57.0856,56.9476,57.0856,10500.0
2013-05-02 11:15:00,66.23,66.32,66.18,66.31,32900.0,57.0942,57.1718,57.0511,57.1632,32900.0
2013-05-02 11:20:00,66.3,66.36,66.24,66.27,42800.0,57.1545,57.2063,57.1028,57.1287,42800.0
2013-05-02 11:25:00,66.27,66.5,66.26,66.38,64500.0,57.1287,57.327,57.1201,57.2235,64500.0
2013-05-02 11:30:00,66.39,66.43,66.28,66.28,36000.0,57.2321,57.2666,57.1373,57.1373,36000.0
2013-05-02 11:35:00,66.28,66.31,66.28,66.31,9100.0,57.1373,57.1632,57.1373,57.1632,9100.0
2013-05-02 11:40:00,66.31,66.31,66.3,66.31,4900.0,57.1632,57.1632,57.1545,57.1632,4900.0
2013-05-02 11:45:00,66.31,66.34,66.29,66.32,44900.0,57.1632,57.189,57.1459,57.1718,44900.0
2013-05-02 11:50:00,66.32,66.34,66.26,66.3,31800.0,57.1718,57.189,57.1201,57.1545,31800.0
2013-05-02 11:55:00,66.29,66.33,66.29,66.33,16200.0,57.1459,57.1804,57.1459,57.1804,16200.0
2013-05-02 12:00:00,66.33,66.34,66.25,66.28,28700.0,57.1804,57.189,57.1114,57.1373,28700.0
2013-05-02 12:05:00,66.26,66.26,66.21,66.22,4500.0,57.1201,57.1201,57.077,57.0856,4500.0
2013-05-02 12:10:00,66.21,66.22,66.18,66.22,9100.0,57.077,57.0856,57.0511,57.0856,9100.0
2013-05-02 12:15:00,66.23,66.23,66.15,66.15,4500.0,57.0942,57.0942,57.0252,57.0252,4500.0
2013-05-02 12:20:00,66.15,66.17,66.14,66.15,6300.0,57.0252,57.0425,57.0166,57.0252,6300.0
2013-05-02 12:25:00,66.15,66.16,66.13,66.14,6300.0,57.0252,57.0339,57.008,57.0166,6300.0
2013-05-02 12:30:00,66.14,66.2,66.14,66.19,18200.0,57.0166,57.0683,57.0166,57.0597,18200.0
2013-05-02 12:35:00,66.18,66.18,66.13,66.13,1800.0,57.0511,57.0511,57.008,57.008,1800.0
2013-05-02 12:40:00,66.13,66.13,66.11,66.12,2700.0,57.008,57.008,56.9908,56.9994,2700.0
2013-05-02 12:45:00,66.11,66.11,66.07,66.07,3300.0,56.9908,56.9908,56.9563,56.9563,3300.0
2013-05-02 12:50:00,66.08,66.1,66.08,66.09,2400.0,56.9649,56.9821,56.9649,56.9735,2400.0
2013-05-02 12:55:00,66.09,66.13,66.08,66.11,4700.0,56.9735,57.008,56.9649,56.9908,4700.0
2013-05-02 13:00:00,66.11,66.13,66.09,66.1,2700.0,56.9908,57.008,56.9735,56.9821,2700.0
2013-05-02 13:05:00,66.1,66.15,66.1,66.15,3900.0,56.9821,57.0252,56.9821,57.0252,3900.0
2013-05-02 13:10:00,66.15,66.16,66.09,66.13,5200.0,57.0252,57.0339,56.9735,57.008,5200.0
2013-05-02 13:15:00,66.12,66.13,66.09,66.1,6300.0,56.9994,57.008,56.9735,56.9821,6300.0
2013-05-02 13:20:00,66.11,66.13,66.08,66.09,11200.0,56.9908,57.008,56.9649,56.9735,11200.0
2013-05-02 13:25:00,66.1,66.16,66.09,66.09,23900.0,56.9821,57.0339,56.9735,56.9735,23900.0
2013-05-02 13:30:00,66.09,66.13,66.09,66.09,12500.0,56.9735,57.008,56.9735,56.9735,12500.0
2013-05-02 13:35:00,66.09,66.1,66.05,66.05,6200.0,56.9735,56.9821,56.939,56.939,6200.0
2013-05-02 13:40:00,66.05,66.06,66.04,66.06,3300.0,56.939,56.9476,56.9304,56.9476,3300.0
2013-05-02 13:45:00,66.05,66.06,66.03,66.04,3600.0,56.939,56.9476,56.9218,56.9304,3600.0
2013-05-02 13:50:00,66.03,66.06,66.02,66.02,12200.0,56.9218,56.9476,56.9132,56.9132,12200.0
2013-05-02 13:55:00,66.03,66.04,66.02,66.04,7000.0,56.9218,56.9304,56.9132,56.9304,7000.0
2013-05-02 14:00:00,66.03,66.03,66.01,66.02,11400.0,56.9218,56.9218,56.9045,56.9132,11400.0
2013-05-02 14:05:00,66.02,66.03,65.98,65.98,6200.0,56.9132,56.9218,56.8787,56.8787,6200.0
2013-05-02 14:10:00,65.98,66.0,65.96,65.97,13200.0,56.8787,56.8959,56.8614,56.8701,13200.0
2013-05-02 14:15:00,65.97,65.98,65.94,65.96,23600.0,56.8701,56.8787,56.8442,56.8614,23600.0
2013-05-02 14:20:00,65.95,65.95,65.92,65.92,6400.0,56.8528,56.8528,56.827,56.827,6400.0
2013-05-02 14:25:00,65.92,66.01,65.92,66.0,9900.0,56.827,56.9045,56.827,56.8959,9900.0
2013-05-02 14:30:00,66.0,66.01,65.98,65.98,6700.0,56.8959,56.9045,56.8787,56.8787,6700.0
2013-05-02 14:35:00,65.97,66.02,65.97,65.99,8900.0,56.8701,56.9132,56.8701,56.8873,8900.0
2013-05-02 14:40:00,66.0,66.02,65.97,65.98,14300.0,56.8959,56.9132,56.8701,56.8787,14300.0
2013-05-02 14:45:00,66.0,66.01,66.0,66.01,4200.0,56.8959,56.9045,56.8959,56.9045,4200.0
2013-05-02 14:50:00,66.01,66.01,65.96,65.97,17900.0,56.9045,56.9045,56.8614,56.8701,17900.0
2013-05-02 14:55:00,65.97,65.98,65.94,65.97,10800.0,56.8701,56.8787,56.8442,56.8701,10800.0
2013-05-02 15:00:00,65.97,65.99,65.95,65.96,14700.0,56.8701,56.8873,56.8528,56.8614,14700.0
2013-05-02 15:05:00,65.95,66.0,65.93,65.93,19500.0,56.8528,56.8959,56.8356,56.8356,19500.0
2013-05-02 15:10:00,65.93,65.94,65.9,65.94,11400.0,56.8356,56.8442,56.8097,56.8442,11400.0
2013-05-02 15:15:00,65.94,65.95,65.92,65.95,13600.0,56.8442,56.8528,56.827,56.8528,13600.0
2013-05-02 15:20:00,65.94,66.01,65.94,65.95,28200.0,56.8442,56.9045,56.8442,56.8528,28200.0
2013-05-02 15:25:00,65.94,65.97,65.9,65.91,15600.0,56.8442,56.8701,56.8097,56.8183,15600.0
2013-05-02 15:30:00,65.91,65.94,65.88,65.88,30500.0,56.8183,56.8442,56.7925,56.7925,30500.0
2013-05-02 15:35:00,65.88,65.9,65.83,65.84,22200.0,56.7925,56.8097,56.7494,56.758,22200.0
2013-05-02 15:40:00,65.84,65.84,65.78,65.79,13100.0,56.758,56.758,56.7063,56.7149,13100.0
2013-05-02 15:45:00,65.8,65.84,65.78,65.78,54200.0,56.7235,56.758,56.7063,56.7063,54200.0
2013-05-02 15:50:00,65.79,65.8,65.77,65.78,51500.0,56.7149,56.7235,56.6977,56.7063,51500.0
2013-05-02 15:55:00,65.79,65.8,65.76,65.79,93500.0,56.7149,56.7235,56.689,56.7149,93500.0
2013-05-03 09:30:00,66.1,66.49,66.09,66.48,25600.0,56.9821,57.3183,56.9735,57.3097,25600.0
2013-05-03 09:35:00,66.47,66.47,66.26,66.33,16500.0,57.3011,57.3011,57.1201,57.1804,16500.0
2013-05-03 09:40:00,66.37,66.39,66.19,66.22,20300.0,57.2149,57.2321,57.0597,57.0856,20300.0
2013-05-03 09:45:00,66.23,66.46,66.23,66.31,22000.0,57.0942,57.2925,57.0942,57.1632,22000.0
2013-05-03 09:50:00,66.35,66.39,66.32,66.34,11000.0,57.1976,57.2321,57.1718,57.189,11000.0
2013-05-03 09:55:00,66.35,66.46,66.35,66.41,7800.0,57.1976,57.2925,57.1976,57.2494,7800.0
2013-05-03 10:00:00,66.41,66.44,66.27,66.27,9900.0,57.2494,57.2752,57.1287,57.1287,9900.0
2013-05-03 10:05:00,66.3,66.32,66.22,66.27,27100.0,57.1545,57.1718,57.0856,57.1287,27100.0
2013-05-03 10:10:00,66.29,66.32,66.21,66.25,16700.0,57.1459,57.1718,57.077,57.1114,16700.0
2013-05-03 10:15:00,66.27,66.27,66.22,66.23,5500.0,57.1287,57.1287,57.0856,57.0942,5500.0
2013-05-03 10:20:00,66.23,66.31,66.23,66.3,10100.0,57.0942,57.1632,57.0942,57.1545,10100.0
2013-05-03 10:25:00,66.3,66.41,66.29,66.38,13900.0,57.1545,57.2494,57.1459,57.2235,13900.0
2013-05-03 10:30:00,66.42,66.44,66.34,66.34,5300.0,57.258,57.2752,57.189,57.189,5300.0
2013-05-03 10:35:00,66.35,66.37,66.34,66.36,9600.0,57.1976,57.2149,57.189,57.2063,9600.0
2013-05-03 10:40:00,66.37,66.38,66.35,66.38,3500.0,57.2149,57.2235,57.1976,57.2235,3500.0
2013-05-03 10:45:00,66.4,66.42,66.31,66.31,4500.0,57.2407,57.258,57.1632,57.1632,4500.0
2013-05-03 10:50:00,66.33,66.38,66.33,66.38,3200.0,57.1804,57.2235,57.1804,57.2235,3200.0
2013-05-03 10:55:00,66.37,66.38,66.34,66.38,3000.0,57.2149,57.2235,57.189,57.2235,3000.0
2013-05-03 11:00:00,66.38,66.4,66.34,66.34,14100.0,57.2235,57.2407,57.189,57.189,14100.0
2013-05-03 11:05:00,66.34,66.35,66.32,66.33,5500.0,57.189,57.1976,57.1718,57.1804,5500.0
2013-05-03 11:10:00,66.33,66.38,66.33,66.36,6300.0,57.1804,57.2235,57.1804,57.2063,6300.0
2013-05-03 11:15:00,66.36,66.36,66.29,66.31,4600.0,57.2063,57.2063,57.1459,57.1632,4600.0
2013-05-03 11:20:00,66.33,66.36,66.31,66.34,12200.0,57.1804,57.2063,57.1632,57.189,12200.0
2013-05-03 11:25:00,66.33,66.36,66.32,66.36,2000.0,57.1804,57.2063,57.1718,57.2063,2000.0
2013-05-03 11:30:00,66.38,66.45,66.38,66.4,15500.0,57.2235,57.2839,57.2235,57.2407,15500.0
2013-05-03 11:35:00,66.4,66.43,66.4,66.42,2300.0,57.2407,57.2666,57.2407,57.258,2300.0
2013-05-03 11:40:00,66.43,66.44,66.43,66.44,2800.0,57.2666,57.2752,57.2666,57.2752,2800.0
2013-05-03 11:45:00,66.43,66.45,66.43,66.45,2800.0,57.2666,57.2839,57.2666,57.2839,2800.0
2013-05-03 11:50:00,66.43,66.47,66.43,66.47,3800.0,57.2666,57.3011,57.2666,57.3011,3800.0
2013-05-03 11:55:00,66.48,66.52,66.45,66.48,14600.0,57.3097,57.3442,57.2839,57.3097,14600.0
2013-05-03 12:00:00,66.48,66.51,66.46,66.48,6200.0,57.3097,57.3356,57.2925,57.3097,6200.0
2013-05-03 12:05:00,66.48,66.5,66.46,66.47,3800.0,57.3097,57.327,57.2925,57.3011,3800.0
2013-05-03 12:10:00,66.47,66.48,66.44,66.45,8600.0,57.3011,57.3097,57.2752,57.2839,8600.0
2013-05-03 12:15:00,66.48,66.5,66.45,66.49,29600.0,57.3097,57.327,57.2839,57.3183,29600.0
2013-05-03 12:20:00,66.49,66.55,66.49,66.53,5900.0,57.3183,57.3701,57.3183,57.3528,5900.0
2013-05-03 12:25:00,66.52,66.56,66.52,66.55,11700.0,57.3442,57.3787,57.3442,57.3701,11700.0
2013-05-03 12:30:00,66.54,66.55,66.5,66.5,4600.0,57.3614,57.3701,57.327,57.327,4600.0
2013-05-03 12:35:00,66.49,66.53,66.49,66.52,3500.0,57.3183,57.3528,57.3183,57.3442,3500.0
2013-05-03 12:40:00,66.53,66.55,66.52,66.52,2500.0,57.3528,57.3701,57.3442,57.3442,2500.0
2013-05-03 12:45:00,66.51,66.53,66.51,66.52,3400.0,57.3356,57.3528,57.3356,57.3442,3400.0
2013-05-03 12:50:00,66.51,66.56,66.51,66.55,3200.0,57.3356,57.3787,57.3356,57.3701,3200.0
2013-05-03 12:55:00,66.55,66.6,66.55,66.59,4500.0,57.3701,57.4132,57.3701,57.4045,4500.0
2013-05-03 13:00:00,66.59,66.66,66.59,66.65,11300.0,57.4045,57.4649,57.4045,57.4563,11300.0
2013-05-03 13:05:00,66.63,66.65,66.58,66.59,13500.0,57.439,57.4563,57.3959,57.4045,13500.0
2013-05-03 13:10:00,66.59,66.65,66.59,66.64,6700.0,57.4045,57.4563,57.4045,57.4476,6700.0
2013-05-03 13:15:00,66.64,66.65,66.63,66.64,10500.0,57.4476,57.4563,57.439,57.4476,10500.0
2013-05-03 13:20:00,66.64,66.64,66.59,66.61,9900.0,57.4476,57.4476,57.4045,57.4218,9900.0
2013-05-03 13:25:00,66.62,66.64,66.59,66.61,16200.0,57.4304,57.4476,57.4045,57.4218,16200.0
2013-05-03 13:30:00,66.61,66.65,66.61,66.65,10200.0,57.4218,57.4563,57.4218,57.4563,10200.0
2013-05-03 13:35:00,66.64,66.66,66.64,66.66,8500.0,57.4476,57.4649,57.4476,57.4649,8500.0
2013-05-03 13:40:00,66.65,66.7,66.64,66.68,10100.0,57.4563,57.4994,57.4476,57.4821,10100.0
2013-05-03 13:45:00,66.67,66.7,66.65,66.7,4700.0,57.4735,57.4994,57.4563,57.4994,4700.0
2013-05-03 13:50:00,66.67,66.67,66.63,66.64,5100.0,57.4735,57.4735,57.439,57.4476,5100.0
2013-05-03 13:55:00,66.63,66.64,66.54,66.54,21600.0,57.439,57.4476,57.3614,57.3614,21600.0
2013-05-03 14:00:00,66.53,66.56,66.52,66.55,6200.0,57.3528,57.3787,57.3442,57.3701,6200.0
2013-05-03 14:05:00,66.54,66.54,66.46,66.48,16800.0,57.3614,57.3614,57.2925,57.3097,16800.0
2013-05-03 14:10:00,66.49,66.56,66.49,66.54,8700.0,57.3183,57.3787,57.3183,57.3614,8700.0
2013-05-03 14:15:00,66.53,66.55,66.49,66.5,8600.0,57.3528,57.3701,57.3183,57.327,8600.0
2013-05-03 14:20:00,66.51,66.51,66.48,66.48,6400.0,57.3356,57.3356,57.3097,57.3097,6400.0
2013-05-03 14:25:00,66.48,66.5,66.48,66.5,2500.0,57.3097,57.327,57.3097,57.327,2500.0
2013-05-03 14:30:00,66.49,66.49,66.47,66.47,4900.0,57.3183,57.3183,57.3011,57.3011,4900.0
2013-05-03 14:35:00,66.46,66.52,66.42,66.43,18100.0,57.2925,57.3442,57.258,57.2666,18100.0
2013-05-03 14:40:00,66.43,66.44,66.35,66.35,11900.0,57.2666,57.2752,57.1976,57.1976,11900.0
2013-05-03 14:45:00,66.32,66.43,66.31,66.41,5700.0,57.1718,57.2666,57.1632,57.2494,5700.0
2013-05-03 14:50:00,66.42,66.45,66.41,66.45,5200.0,57.258,57.2839,57.2494,57.2839,5200.0
2013-05-03 14:55:00,66.46,66.48,66.41,66.42,4400.0,57.2925,57.3097,57.2494,57.258,4400.0
2013-05-03 15:00:00,66.42,66.42,66.38,66.39,9000.0,57.258,57.258,57.2235,57.2321,9000.0
2013-05-03 15:05:00,66.39,66.39,66.36,66.37,5200.0,57.2321,57.2321,57.2063,57.2149,5200.0
2013-05-03 15:10:00,66.36,66.38,66.34,66.34,5400.0,57.2063,57.2235,57.189,57.189,5400.0
2013-05-03 15:15:00,66.34,66.38,66.34,66.35,6100.0,57.189,57.2235,57.189,57.1976,6100.0
2013-05-03 15:20:00,66.35,66.36,66.29,66.3,3800.0,57.1976,57.2063,57.1459,57.1545,3800.0
2013-05-03 15:25:00,66.32,66.35,66.3,66.34,7000.0,57.1718,57.1976,57.1545,57.189,7000.0
2013-05-03 15:30:00,66.35,66.38,66.34,66.38,14300.0,57.1976,57.2235,57.189,57.2235,14300.0
2013-05-03 15:35:00,66.38,66.4,66.36,66.39,17400.0,57.2235,57.2407,57.2063,57.2321,17400.0
2013-05-03 15:40:00,66.39,66.43,66.38,66.42,17800.0,57.2321,57.2666,57.2235,57.258,17800.0
2013-05-03 15:45:00,66.42,66.45,66.38,66.38,19000.0,57.258,57.2839,57.2235,57.2235,19000.0
2013-05-03 15:50:00,66.38,66.39,66.31,66.33,47100.0,57.2235,57.2321,57.1632,57.1804,47100.0
2013-05-03 15:55:00,66.33,66.33,66.27,66.3,59400.0,57.1804,57.1804,57.1287,57.1545,59400.0
2013-05-06 09:30:00,66.24,66.47,66.2,66.28,29500.0,57.1028,57.3011,57.0683,57.1373,29500.0
2013-05-06 09:35:00,66.27,66.32,66.17,66.25,4900.0,57.1287,57.1718,57.0425,57.1114,4900.0
2013-05-06 09:40:00,66.22,66.26,66.16,66.16,4400.0,57.0856,57.1201,57.0339,57.0339,4400.0
2013-05-06 09:45:00,66.16,66.24,66.16,66.2,4600.0,57.0339,57.1028,57.0339,57.0683,4600.0
2013-05-06 09:50:00,66.2,66.3,66.19,66.24,5700.0,57.0683,57.1545,57.0597,57.1028,5700.0
2013-05-06 09:55:00,66.22,66.23,66.15,66.15,5000.0,57.0856,57.0942,57.0252,57.0252,5000.0
2013-05-06 10:00:00,66.14,66.19,66.1,66.11,12600.0,57.0166,57.0597,56.9821,56.9908,12600.0
2013-05-06 10:05:00,66.11,66.21,66.09,66.11,11800.0,56.9908,57.077,56.9735,56.9908,11800.0
2013-05-06 10:10:00,66.11,66.24,66.11,66.22,7400.0,56.9908,57.1028,56.9908,57.0856,7400.0
2013-05-06 10:15:00,66.2,66.3,66.2,66.3,11400.0,57.0683,57.1545,57.0683,57.1545,11400.0
2013-05-06 10:20:00,66.3,66.42,66.28,66.41,15900.0,57.1545,57.258,57.1373,57.2494,15900.0
2013-05-06 10:25:00,66.4,66.51,66.38,66.49,10500.0,57.2407,57.3356,57.2235,57.3183,10500.0
2013-05-06 10:30:00,66.49,66.58,66.47,66.54,39500.0,57.3183,57.3959,57.3011,57.3614,39500.0
2013-05-06 10:35:00,66.53,66.56,66.47,66.51,7900.0,57.3528,57.3787,57.3011,57.3356,7900.0
2013-05-06 10:40:00,66.5,66.55,66.44,66.45,27200.0,57.327,57.3701,57.2752,57.2839,27200.0
2013-05-06 10:45:00,66.45,66.52,66.45,66.51,5300.0,57.2839,57.3442,57.2839,57.3356,5300.0
2013-05-06 10:50:00,66.5,66.51,66.46,66.48,5400.0,57.327,57.3356,57.2925,57.3097,5400.0
2013-05-06 10:55:00,66.47,66.52,66.4,66.49,18700.0,57.3011,57.3442,57.2407,57.3183,18700.0
2013-05-06 11:00:00,66.47,66.48,66.39,66.4,24400.0,57.3011,57.3097,57.2321,57.2407,24400.0
2013-05-06 11:05:00,66.41,66.44,66.37,66.44,17200.0,57.2494,57.2752,57.2149,57.2752,17200.0
2013-05-06 11:10:00,66.45,66.48,66.42,66.48,6300.0,57.2839,57.3097,57.258,57.3097,6300.0
2013-05-06 11:15:00,66.48,66.53,66.48,66.51,4400.0,57.3097,57.3528,57.3097,57.3356,4400.0
2013-05-06 11:20:00,66.52,66.53,66.48,66.5,8000.0,57.3442,57.3528,57.3097,57.327,8000.0
2013-05-06 11:25:00,66.49,66.49,66.44,66.49,27700.0,57.3183,57.3183,57.2752,57.3183,27700.0
2013-05-06 11:30:00,66.48,66.48,66.36,66.36,16700.0,57.3097,57.3097,57.2063,57.2063,16700.0
2013-05-06 11:35:00,66.37,66.37,66.34,66.34,13700.0,57.2149,57.2149,57.189,57.189,13700.0
2013-05-06 11:40:00,66.35,66.39,66.33,66.39,3600.0,57.1976,57.2321,57.1804,57.2321,3600.0
2013-05-06 11:45:00,66.4,66.48,66.4,66.48,9800.0,57.2407,57.3097,57.2407,57.3097,9800.0
2013-05-06 11:50:00,66.49,66.53,66.49,66.53,1500.0,57.3183,57.3528,57.3183,57.3528,1500.0
2013-05-06 11:55:00,66.52,66.58,66.52,66.55,9100.0,57.3442,57.3959,57.3442,57.3701,9100.0
2013-05-06 12:00:00,66.54,66.54,66.53,66.54,2700.0,57.3614,57.3614,57.3528,57.3614,2700.0
2013-05-06 12:05:00,66.53,66.57,66.53,66.55,9400.0,57.3528,57.3873,57.3528,57.3701,9400.0
2013-05-06 12:10:00,66.57,66.57,66.54,66.55,4400.0,57.3873,57.3873,57.3614,57.3701,4400.0
2013-05-06 12:15:00,66.56,66.56,66.51,66.51,2600.0,57.3787,57.3787,57.3356,57.3356,2600.0
2013-05-06 12:20:00,66.51,66.51,66.44,66.44,3300.0,57.3356,57.3356,57.2752,57.2752,3300.0
2013-05-06 12:25:00,66.45,66.49,66.45,66.49,2300.0,57.2839,57.3183,57.2839,57.3183,2300.0
2013-05-06 12:30:00,66.49,66.49,66.47,66.49,2000.0,57.3183,57.3183,57.3011,57.3183,2000.0
2013-05-06 12:35:00,66.48,66.52,66.47,66.52,4600.0,57.3097,57.3442,57.3011,57.3442,4600.0
2013-05-06 12:40:00,66.52,66.54,66.49,66.5,8400.0,57.3442,57.3614,57.3183,57.327,8400.0
2013-05-06 12:45:00,66.51,66.56,66.5,66.55,2600.0,57.3356,57.3787,57.327,57.3701,2600.0
2013-05-06 12:50:00,66.55,66.55,66.51,66.53,3400.0,57.3701,57.3701,57.3356,57.3528,3400.0
2013-05-06 12:55:00,66.51,66.52,66.47,66.48,5300.0,57.3356,57.3442,57.3011,57.3097,5300.0
2013-05-06 13:00:00,66.47,66.47,66.41,66.41,3200.0,57.3011,57.3011,57.2494,57.2494,3200.0
2013-05-06 13:05:00,66.39,66.39,66.34,66.34,8100.0,57.2321,57.2321,57.189,57.189,8100.0
2013-05-06 13:10:00,66.36,66.37,66.33,66.33,9500.0,57.2063,57.2149,57.1804,57.1804,9500.0
2013-05-06 13:15:00,66.33,66.33,66.29,66.3,3400.0,57.1804,57.1804,57.1459,57.1545,3400.0
2013-05-06 13:20:00,66.31,66.31,66.25,66.25,4000.0,57.1632,57.1632,57.1114,57.1114,4000.0
2013-05-06 13:25:00,66.27,66.27,66.25,66.25,6200.0,57.1287,57.1287,57.1114,57.1114,6200.0
2013-05-06 13:30:00,66.25,66.3,66.24,66.28,20700.0,57.1114,57.1545,57.1028,57.1373,20700.0
2013-05-06 13:35:00,66.29,66.29,66.27,66.28,6100.0,57.1459,57.1459,57.1287,57.1373,6100.0
2013-05-06 13:40:00,66.27,66.28,66.26,66.27,8100.0,57.1287,57.1373,57.1201,57.1287,8100.0
2013-05-06 13:45:00,66.26,66.27,66.25,66.26,5200.0,57.1201,57.1287,57.1114,57.1201,5200.0
2013-05-06 13:50:00,66.27,66.27,66.25,66.26,8900.0,57.1287,57.1287,57.1114,57.1201,8900.0
2013-05-06 13:55:00,66.26,66.26,66.23,66.26,10600.0,57.1201,57.1201,57.0942,57.1201,10600.0
2013-05-06 14:00:00,66.26,66.26,66.19,66.19,16800.0,57.1201,57.1201,57.0597,57.0597,16800.0
2013-05-06 14:05:00,66.2,66.21,66.16,66.16,8800.0,57.0683,57.077,57.0339,57.0339,8800.0
2013-05-06 14:10:00,66.16,66.16,66.09,66.11,21800.0,57.0339,57.0339,56.9735,56.9908,21800.0
2013-05-06 14:15:00,66.1,66.11,66.06,66.08,22900.0,56.9821,56.9908,56.9476,56.9649,22900.0
2013-05-06 14:20:00,66.09,66.09,66.07,66.09,10200.0,56.9735,56.9735,56.9563,56.9735,10200.0
2013-05-06 14:25:00,66.08,66.1,66.06,66.08,17600.0,56.9649,56.9821,56.9476,56.9649,17600.0
2013-05-06 14:30:00,66.08,66.15,66.08,66.14,7500.0,56.9649,57.0252,56.9649,57.0166,7500.0
2013-05-06 14:35:00,66.15,66.15,66.09,66.11,10200.0,57.0252,57.0252,56.9735,56.9908,10200.0
2013-05-06 14:40:00,66.1,66.13,66.1,66.1,10300.0,56.9821,57.008,56.9821,56.9821,10300.0
2013-05-06 14:45:00,66.09,66.1,66.04,66.06,12500.0,56.9735,56.9821,56.9304,56.9476,12500.0
2013-05-06 14:50:00,66.05,66.14,66.05,66.14,19300.0,56.939,57.0166,56.939,57.0166,19300.0
2013-05-06 14:55:00,66.14,66.14,66.09,66.09,10800.0,57.0166,57.0166,56.9735,56.9735,10800.0
2013-05-06 15:00:00,66.09,66.1,66.08,66.08,5100.0,56.9735,56.9821,56.9649,56.9649,5100.0
2013-05-06 15:05:00,66.09,66.15,66.08,66.15,10200.0,56.9735,57.0252,56.9649,57.0252,10200.0
2013-05-06 15:10:00,66.14,66.15,66.14,66.15,14000.0,57.0166,57.0252,57.0166,57.0252,14000.0
2013-05-06 15:15:00,66.15,66.15,66.13,66.14,20100.0,57.0252,57.0252,57.008,57.0166,20100.0
2013-05-06 15:20:00,66.15,66.16,66.13,66.14,19000.0,57.0252,57.0339,57.008,57.0166,19000.0
2013-05-06 15:25:00,66.14,66.16,66.14,66.15,16400.0,57.0166,57.0339,57.0166,57.0252,16400.0
2013-05-06 15:30:00,66.15,66.18,66.15,66.17,16100.0,57.0252,57.0511,57.0252,57.0425,16100.0
2013-05-06 15:35:00,66.18,66.25,66.18,66.23,25400.0,57.0511,57.1114,57.0511,57.0942,25400.0
2013-05-06 15:40:00,66.23,66.31,66.23,66.3,21300.0,57.0942,57.1632,57.0942,57.1545,21300.0
2013-05-06 15:45:00,66.31,66.37,66.3,66.36,62900.0,57.1632,57.2149,57.1545,57.2063,62900.0
2013-05-06 15:50:00,66.35,66.36,66.27,66.28,47600.0,57.1976,57.2063,57.1287,57.1373,47600.0
2013-05-06 15:55:00,66.28,66.29,66.26,66.28,41500.0,57.1373,57.1459,57.1201,57.1373,41500.0
2013-05-07 09:30:00,66.27,66.27,66.11,66.11,31700.0,57.1287,57.1287,56.9908,56.9908,31700.0
2013-05-07 09:35:00,66.06,66.12,65.95,66.0,4200.0,56.9476,56.9994,56.8528,56.8959,4200.0
2013-05-07 09:40:00,66.02,66.1,66.01,66.09,6600.0,56.9132,56.9821,56.9045,56.9735,6600.0
2013-05-07 09:45:00,66.1,66.29,66.09,66.28,15800.0,56.9821,57.1459,56.9735,57.1373,15800.0
2013-05-07 09:50:00,66.28,66.41,66.27,66.37,9400.0,57.1373,57.2494,57.1287,57.2149,9400.0
2013-05-07 09:55:00,66.36,66.44,66.34,66.41,8300.0,57.2063,57.2752,57.189,57.2494,8300.0
2013-05-07 10:00:00,66.42,66.42,66.32,66.33,4600.0,57.258,57.258,57.1718,57.1804,4600.0
2013-05-07 10:05:00,66.3,66.3,66.28,66.29,4500.0,57.1545,57.1545,57.1373,57.1459,4500.0
2013-05-07 10:10:00,66.29,66.32,66.24,66.28,10600.0,57.1459,57.1718,57.1028,57.1373,10600.0
2013-05-07 10:15:00,66.29,66.32,66.25,66.3,6900.0,57.1459,57.1718,57.1114,57.1545,6900.0
2013-05-07 10:20:00,66.28,66.33,66.26,66.28,5600.0,57.1373,57.1804,57.1201,57.1373,5600.0
2013-05-07 10:25:00,66.28,66.28,66.17,66.17,6700.0,57.1373,57.1373,57.0425,57.0425,6700.0
2013-05-07 10:30:00,66.17,66.3,66.14,66.3,8100.0,57.0425,57.1545,57.0166,57.1545,8100.0
2013-05-07 10:35:00,66.31,66.37,66.27,66.37,3600.0,57.1632,57.2149,57.1287,57.2149,3600.0
2013-05-07 10:40:00,66.35,66.35,66.26,66.3,6700.0,57.1976,57.1976,57.1201,57.1545,6700.0
2013-05-07 10:45:00,66.31,66.39,66.31,66.36,5200.0,57.1632,57.2321,57.1632,57.2063,5200.0
2013-05-07 10:50:00,66.35,66.35,66.29,66.29,3600.0,57.1976,57.1976,57.1459,57.1459,3600.0
2013-05-07 10:55:00,66.3,66.33,66.25,66.25,5200.0,57.1545,57.1804,57.1114,57.1114,5200.0
2013-05-07 11:00:00,66.25,66.28,66.22,66.27,14700.0,57.1114,57.1373,57.0856,57.1287,14700.0
2013-05-07 11:05:00,66.27,66.3,66.27,66.28,5400.0,57.1287,57.1545,57.1287,57.1373,5400.0
2013-05-07 11:10:00,66.29,66.35,66.29,66.35,5300.0,57.1459,57.1976,57.1459,57.1976,5300.0
2013-05-07 11:15:00,66.35,66.36,66.32,66.34,5200.0,57.1976,57.2063,57.1718,57.189,5200.0
2013-05-07 11:20:00,66.34,66.36,66.32,66.35,3300.0,57.189,57.2063,57.1718,57.1976,3300.0
2013-05-07 11:25:00,66.35,66.35,66.3,66.32,5100.0,57.1976,57.1976,57.1545,57.1718,5100.0
2013-05-07 11:30:00,66.31,66.32,66.26,66.26,2700.0,57.1632,57.1718,57.1201,57.1201,2700.0
2013-05-07 11:35:00,66.27,66.29,66.26,66.26,4900.0,57.1287,57.1459,57.1201,57.1201,4900.0
2013-05-07 11:40:00,66.25,66.3,66.25,66.29,5900.0,57.1114,57.1545,57.1114,57.1459,5900.0
2013-05-07 11:45:00,66.3,66.31,66.27,66.29,4400.0,57.1545,57.1632,57.1287,57.1459,4400.0
2013-05-07 11:50:00,66.29,66.29,66.24,66.24,5500.0,57.1459,57.1459,57.1028,57.1028,5500.0
2013-05-07 11:55:00,66.24,66.27,66.24,66.26,3800.0,57.1028,57.1287,57.1028,57.1201,3800.0
2013-05-07 12:00:00,66.27,66.31,66.27,66.3,4800.0,57.1287,57.1632,57.1287,57.1545,4800.0
2013-05-07 12:05:00,66.3,66.34,66.28,66.29,12500.0,57.1545,57.189,57.1373,57.1459,12500.0
2013-05-07 12:10:00,66.29,66.31,66.28,66.29,4200.0,57.1459,57.1632,57.1373,57.1459,4200.0
2013-05-07 12:15:00,66.3,66.33,66.28,66.3,11700.0,57.1545,57.1804,57.1373,57.1545,11700.0
2013-05-07 12:20:00,66.29,66.29,66.2,66.2,8200.0,57.1459,57.1459,57.0683,57.0683,8200.0
2013-05-07 12:25:00,66.19,66.2,66.17,66.17,8900.0,57.0597,57.0683,57.0425,57.0425,8900.0
2013-05-07 12:30:00,66.17,66.17,66.14,66.14,4600.0,57.0425,57.0425,57.0166,57.0166,4600.0
2013-05-07 12:35:00,66.14,66.17,66.13,66.15,11900.0,57.0166,57.0425,57.008,57.0252,11900.0
2013-05-07 12:40:00,66.16,66.19,66.15,66.17,12500.0,57.0339,57.0597,57.0252,57.0425,12500.0
2013-05-07 12:45:00,66.16,66.19,66.16,66.19,3800.0,57.0339,57.0597,57.0339,57.0597,3800.0
2013-05-07 12:50:00,66.19,66.24,66.18,66.19,3400.0,57.0597,57.1028,57.0511,57.0597,3400.0
2013-05-07 12:55:00,66.2,66.25,66.2,66.25,2300.0,57.0683,57.1114,57.0683,57.1114,2300.0
2013-05-07 13:00:00,66.26,66.27,66.21,66.26,17100.0,57.1201,57.1287,57.077,57.1201,17100.0
2013-05-07 13:05:00,66.26,66.26,66.22,66.22,4200.0,57.1201,57.1201,57.0856,57.0856,4200.0
2013-05-07 13:10:00,66.22,66.23,66.14,66.14,6500.0,57.0856,57.0942,57.0166,57.0166,6500.0
2013-05-07 13:15:00,66.16,66.2,66.16,66.16,3000.0,57.0339,57.0683,57.0339,57.0339,3000.0
2013-05-07 13:20:00,66.17,66.2,66.12,66.15,8900.0,57.0425,57.0683,56.9994,57.0252,8900.0
2013-05-07 13:25:00,66.15,66.21,66.13,66.15,9600.0,57.0252,57.077,57.008,57.0252,9600.0
2013-05-07 13:30:00,66.16,66.19,66.14,66.19,6500.0,57.0339,57.0597,57.0166,57.0597,6500.0
2013-05-07 13:35:00,66.21,66.29,66.21,66.29,2300.0,57.077,57.1459,57.077,57.1459,2300.0
2013-05-07 13:40:00,66.3,66.31,66.27,66.28,8900.0,57.1545,57.1632,57.1287,57.1373,8900.0
2013-05-07 13:45:00,66.29,66.3,66.23,66.23,7300.0,57.1459,57.1545,57.0942,57.0942,7300.0
2013-05-07 13:50:00,66.23,66.25,66.22,66.22,5600.0,57.0942,57.1114,57.0856,57.0856,5600.0
2013-05-07 13:55:00,66.22,66.23,66.21,66.23,7600.0,57.0856,57.0942,57.077,57.0942,7600.0
2013-05-07 14:00:00,66.23,66.27,66.23,66.25,5300.0,57.0942,57.1287,57.0942,57.1114,5300.0
2013-05-07 14:05:00,66.24,66.26,66.21,66.23,9200.0,57.1028,57.1201,57.077,57.0942,9200.0
2013-05-07 14:10:00,66.23,66.23,66.2,66.22,3200.0,57.0942,57.0942,57.0683,57.0856,3200.0
2013-05-07 14:15:00,66.22,66.23,66.16,66.17,5400.0,57.0856,57.0942,57.0339,57.0425,5400.0
2013-05-07 14:20:00,66.17,66.17,66.11,66.14,14700.0,57.0425,57.0425,56.9908,57.0166,14700.0
2013-05-07 14:25:00,66.13,66.24,66.1,66.24,31500.0,57.008,57.1028,56.9821,57.1028,31500.0
2013-05-07 14:30:00,66.24,66.25,66.17,66.19,9500.0,57.1028,57.1114,57.0425,57.0597,9500.0
2013-05-07 14:35:00,66.19,66.2,66.14,66.14,13100.0,57.0597,57.0683,57.0166,57.0166,13100.0
2013-05-07 14:40:00,66.15,66.19,66.14,66.15,5500.0,57.0252,57.0597,57.0166,57.0252,5500.0
2013-05-07 14:45:00,66.15,66.22,66.15,66.18,11500.0,57.0252,57.0856,57.0252,57.0511,11500.0
2013-05-07 14:50:00,66.18,66.21,66.17,66.21,9800.0,57.0511,57.077,57.0425,57.077,9800.0
2013-05-07 14:55:00,66.2,66.23,66.2,66.23,10600.0,57.0683,57.0942,57.0683,57.0942,10600.0
2013-05-07 15:00:00,66.22,66.27,66.22,66.24,10100.0,57.0856,57.1287,57.0856,57.1028,10100.0
2013-05-07 15:05:00,66.25,66.31,66.25,66.31,5100.0,57.1114,57.1632,57.1114,57.1632,5100.0
2013-05-07 15:10:00,66.31,66.31,66.28,66.28,10000.0,57.1632,57.1632,57.1373,57.1373,10000.0
2013-05-07 15:15:00,66.29,66.32,66.28,66.3,8800.0,57.1459,57.1718,57.1373,57.1545,8800.0
2013-05-07 15:20:00,66.29,66.33,66.29,66.32,16300.0,57.1459,57.1804,57.1459,57.1718,16300.0
2013-05-07 15:25:00,66.31,66.31,66.25,66.25,11500.0,57.1632,57.1632,57.1114,57.1114,11500.0
2013-05-07 15:30:00,66.25,66.32,66.25,66.3,10000.0,57.1114,57.1718,57.1114,57.1545,10000.0
2013-05-07 15:35:00,66.31,66.33,66.28,66.3,10800.0,57.1632,57.1804,57.1373,57.1545,10800.0
2013-05-07 15:40:00,66.31,66.34,66.31,66.31,10200.0,57.1632,57.189,57.1632,57.1632,10200.0
2013-05-07 15:45:00,66.32,66.38,66.3,66.3,20200.0,57.1718,57.2235,57.1545,57.1545,20200.0
2013-05-07 15:50:00,66.31,66.37,66.31,66.35,16700.0,57.1632,57.2149,57.1632,57.1976,16700.0
2013-05-07 15:55:00,66.36,66.42,66.34,66.38,63700.0,57.2063,57.258,57.189,57.2235,63700.0
2013-05-08 09:30:00,66.3,66.49,66.18,66.49,26500.0,57.1545,57.3183,57.0511,57.3183,26500.0
2013-05-08 09:35:00,66.5,66.61,66.46,66.48,7800.0,57.327,57.4218,57.2925,57.3097,7800.0
2013-05-08 09:40:00,66.5,66.51,66.35,66.38,6400.0,57.327,57.3356,57.1976,57.2235,6400.0
2013-05-08 09:45:00,66.39,66.43,66.29,66.37,11700.0,57.2321,57.2666,57.1459,57.2149,11700.0
2013-05-08 09:50:00,66.38,66.49,66.38,66.43,13000.0,57.2235,57.3183,57.2235,57.2666,13000.0
2013-05-08 09:55:00,66.47,66.49,66.38,66.47,9800.0,57.3011,57.3183,57.2235,57.3011,9800.0
2013-05-08 10:00:00,66.48,66.49,66.41,66.43,12700.0,57.3097,57.3183,57.2494,57.2666,12700.0
2013-05-08 10:05:00,66.44,66.44,66.33,66.34,10900.0,57.2752,57.2752,57.1804,57.189,10900.0
2013-05-08 10:10:00,66.35,66.44,66.33,66.33,16500.0,57.1976,57.2752,57.1804,57.1804,16500.0
2013-05-08 10:15:00,66.34,66.41,66.31,66.33,50200.0,57.189,57.2494,57.1632,57.1804,50200.0
2013-05-08 10:20:00,66.32,66.34,66.27,66.29,42700.0,57.1718,57.189,57.1287,57.1459,42700.0
2013-05-08 10:25:00,66.3,66.34,66.3,66.32,12900.0,57.1545,57.189,57.1545,57.1718,12900.0
2013-05-08 10:30:00,66.33,66.36,66.31,66.34,36500.0,57.1804,57.2063,57.1632,57.189,36500.0
2013-05-08 10:35:00,66.34,66.42,66.33,66.41,10700.0,57.189,57.258,57.1804,57.2494,10700.0
2013-05-08 10:40:00,66.41,66.44,66.4,66.42,10300.0,57.2494,57.2752,57.2407,57.258,10300.0
2013-05-08 10:45:00,66.43,66.44,66.29,66.29,18500.0,57.2666,57.2752,57.1459,57.1459,18500.0
2013-05-08 10:50:00,66.28,66.29,66.22,66.24,10500.0,57.1373,57.1459,57.0856,57.1028,10500.0
2013-05-08 10:55:00,66.24,66.26,66.18,66.18,13000.0,57.1028,57.1201,57.0511,57.0511,13000.0
2013-05-08 11:00:00,66.18,66.22,66.17,66.18,28300.0,57.0511,57.0856,57.0425,57.0511,28300.0
2013-05-08 11:05:00,66.2,66.27,66.2,66.27,9200.0,57.0683,57.1287,57.0683,57.1287,9200.0
2013-05-08 11:10:00,66.27,66.35,66.27,66.35,12500.0,57.1287,57.1976,57.1287,57.1976,12500.0
2013-05-08 11:15:00,66.35,66.37,66.34,66.35,5600.0,57.1976,57.2149,57.189,57.1976,5600.0
2013-05-08 11:20:00,66.36,66.37,66.33,66.35,8600.0,57.2063,57.2149,57.1804,57.1976,8600.0
2013-05-08 11:25:00,66.34,66.36,66.32,66.34,6100.0,57.189,57.2063,57.1718,57.189,6100.0
2013-05-08 11:30:00,66.33,66.35,66.3,66.33,7400.0,57.1804,57.1976,57.1545,57.1804,7400.0
2013-05-08 11:35:00,66.34,66.35,66.33,66.34,8300.0,57.189,57.1976,57.1804,57.189,8300.0
2013-05-08 11:40:00,66.35,66.35,66.31,66.34,10500.0,57.1976,57.1976,57.1632,57.189,10500.0
2013-05-08 11:45:00,66.34,66.34,66.28,66.29,10200.0,57.189,57.189,57.1373,57.1459,10200.0
2013-05-08 11:50:00,66.28,66.29,66.24,66.26,9300.0,57.1373,57.1459,57.1028,57.1201,9300.0
2013-05-08 11:55:00,66.26,66.28,66.19,66.2,9000.0,57.1201,57.1373,57.0597,57.0683,9000.0
2013-05-08 12:00:00,66.2,66.2,66.09,66.12,35600.0,57.0683,57.0683,56.9735,56.9994,35600.0
2013-05-08 12:05:00,66.14,66.18,66.11,66.12,9300.0,57.0166,57.0511,56.9908,56.9994,9300.0
2013-05-08 12:10:00,66.13,66.24,66.13,66.24,8700.0,57.008,57.1028,57.008,57.1028,8700.0
2013-05-08 12:15:00,66.25,66.28,66.25,66.25,10800.0,57.1114,57.1373,57.1114,57.1114,10800.0
2013-05-08 12:20:00,66.25,66.26,66.23,66.23,8400.0,57.1114,57.1201,57.0942,57.0942,8400.0
2013-05-08 12:25:00,66.24,66.24,66.2,66.21,8000.0,57.1028,57.1028,57.0683,57.077,8000.0
2013-05-08 12:30:00,66.21,66.22,66.18,66.22,6500.0,57.077,57.0856,57.0511,57.0856,6500.0
2013-05-08 12:35:00,66.22,66.22,66.19,66.2,3700.0,57.0856,57.0856,57.0597,57.0683,3700.0
2013-05-08 12:40:00,66.19,66.21,66.19,66.2,2900.0,57.0597,57.077,57.0597,57.0683,2900.0
2013-05-08 12:45:00,66.2,66.29,66.19,66.28,5500.0,57.0683,57.1459,57.0597,57.1373,5500.0
2013-05-08 12:50:00,66.29,66.33,66.29,66.32,4500.0,57.1459,57.1804,57.1459,57.1718,4500.0
2013-05-08 12:55:00,66.32,66.32,66.29,66.31,5400.0,57.1718,57.1718,57.1459,57.1632,5400.0
2013-05-08 13:00:00,66.31,66.32,66.28,66.3,10400.0,57.1632,57.1718,57.1373,57.1545,10400.0
2013-05-08 13:05:00,66.31,66.31,66.28,66.28,10400.0,57.1632,57.1632,57.1373,57.1373,10400.0
2013-05-08 13:10:00,66.27,66.27,66.25,66.27,9200.0,57.1287,57.1287,57.1114,57.1287,9200.0
2013-05-08 13:15:00,66.27,66.27,66.25,66.26,7200.0,57.1287,57.1287,57.1114,57.1201,7200.0
2013-05-08 13:20:00,66.26,66.27,66.25,66.27,13200.0,57.1201,57.1287,57.1114,57.1287,13200.0
2013-05-08 13:25:00,66.27,66.27,66.24,66.25,9500.0,57.1287,57.1287,57.1028,57.1114,9500.0
2013-05-08 13:30:00,66.26,66.27,66.25,66.27,13500.0,57.1201,57.1287,57.1114,57.1287,13500.0
2013-05-08 13:35:00,66.27,66.27,66.24,66.25,15700.0,57.1287,57.1287,57.1028,57.1114,15700.0
2013-05-08 13:40:00,66.26,66.26,66.2,66.2,10300.0,57.1201,57.1201,57.0683,57.0683,10300.0
2013-05-08 13:45:00,66.19,66.2,66.16,66.16,7800.0,57.0597,57.0683,57.0339,57.0339,7800.0
2013-05-08 13:50:00,66.16,66.17,66.15,66.16,10700.0,57.0339,57.0425,57.0252,57.0339,10700.0
2013-05-08 13:55:00,66.15,66.15,66.1,66.12,23600.0,57.0252,57.0252,56.9821,56.9994,23600.0
2013-05-08 14:00:00,66.13,66.16,66.13,66.13,21000.0,57.008,57.0339,57.008,57.008,21000.0
2013-05-08 14:05:00,66.13,66.14,66.1,66.11,14500.0,57.008,57.0166,56.9821,56.9908,14500.0
2013-05-08 14:10:00,66.1,66.12,66.09,66.1,13300.0,56.9821,56.9994,56.9735,56.9821,13300.0
2013-05-08 14:15:00,66.1,66.14,66.09,66.14,13800.0,56.9821,57.0166,56.9735,57.0166,13800.0
2013-05-08 14:20:00,66.14,66.16,66.09,66.1,25000.0,57.0166,57.0339,56.9735,56.9821,25000.0
2013-05-08 14:25:00,66.11,66.13,66.1,66.11,7000.0,56.9908,57.008,56.9821,56.9908,7000.0
2013-05-08 14:30:00,66.12,66.15,66.11,66.14,14800.0,56.9994,57.0252,56.9908,57.0166,14800.0
2013-05-08 14:35:00,66.14,66.15,66.08,66.12,13400.0,57.0166,57.0252,56.9649,56.9994,13400.0
2013-05-08 14:40:00,66.12,66.12,66.07,66.11,17700.0,56.9994,56.9994,56.9563,56.9908,17700.0
2013-05-08 14:45:00,66.1,66.11,66.08,66.08,11800.0,56.9821,56.9908,56.9649,56.9649,11800.0
2013-05-08 14:50:00,66.08,66.11,66.08,66.09,11900.0,56.9649,56.9908,56.9649,56.9735,11900.0
2013-05-08 14:55:00,66.1,66.11,66.07,66.08,17600.0,56.9821,56.9908,56.9563,56.9649,17600.0
2013-05-08 15:00:00,66.09,66.11,66.08,66.1,15000.0,56.9735,56.9908,56.9649,56.9821,15000.0
2013-05-08 15:05:00,66.1,66.12,66.09,66.11,14500.0,56.9821,56.9994,56.9735,56.9908,14500.0
2013-05-08 15:10:00,66.11,66.17,66.11,66.16,18200.0,56.9908,57.0425,56.9908,57.0339,18200.0
2013-05-08 15:15:00,66.16,66.22,66.15,66.2,15200.0,57.0339,57.0856,57.0252,57.0683,15200.0
2013-05-08 15:20:00,66.21,66.32,66.21,66.31,14700.0,57.077,57.1718,57.077,57.1632,14700.0
2013-05-08 15:25:00,66.31,66.38,66.31,66.33,23800.0,57.1632,57.2235,57.1632,57.1804,23800.0
2013-05-08 15:30:00,66.33,66.36,66.31,66.32,20600.0,57.1804,57.2063,57.1632,57.1718,20600.0
2013-05-08 15:35:00,66.31,66.36,66.3,66.33,12400.0,57.1632,57.2063,57.1545,57.1804,12400.0
2013-05-08 15:40:00,66.33,66.38,66.33,66.38,12300.0,57.1804,57.2235,57.1804,57.2235,12300.0
2013-05-08 15:45:00,66.38,66.47,66.38,66.46,36300.0,57.2235,57.3011,57.2235,57.2925,36300.0
2013-05-08 15:50:00,66.46,66.47,66.39,66.4,30300.0,57.2925,57.3011,57.2321,57.2407,30300.0
2013-05-08 15:55:00,66.4,66.45,66.37,66.44,66300.0,57.2407,57.2839,57.2149,57.2752,66300.0
2013-05-09 09:30:00,66.45,66.45,66.34,66.45,18400.0,57.2839,57.2839,57.189,57.2839,18400.0
2013-05-09 09:35:00,66.44,66.45,66.36,66.41,9800.0,57.2752,57.2839,57.2063,57.2494,9800.0
2013-05-09 09:40:00,66.42,66.44,66.33,66.36,10000.0,57.258,57.2752,57.1804,57.2063,10000.0
2013-05-09 09:45:00,66.37,66.45,66.33,66.34,21000.0,57.2149,57.2839,57.1804,57.189,21000.0
2013-05-09 09:50:00,66.34,66.48,66.32,66.47,2700.0,57.189,57.3097,57.1718,57.3011,2700.0
2013-05-09 09:55:00,66.48,66.5,66.41,66.45,9800.0,57.3097,57.327,57.2494,57.2839,9800.0
2013-05-09 10:00:00,66.46,66.49,66.45,66.48,5200.0,57.2925,57.3183,57.2839,57.3097,5200.0
2013-05-09 10:05:00,66.48,66.49,66.43,66.43,5600.0,57.3097,57.3183,57.2666,57.2666,5600.0
2013-05-09 10:10:00,66.46,66.54,66.45,66.51,8600.0,57.2925,57.3614,57.2839,57.3356,8600.0
2013-05-09 10:15:00,66.51,66.53,66.45,66.46,7300.0,57.3356,57.3528,57.2839,57.2925,7300.0
2013-05-09 10:20:00,66.47,66.48,66.41,66.41,2900.0,57.3011,57.3097,57.2494,57.2494,2900.0
2013-05-09 10:25:00,66.41,66.43,66.38,66.41,3100.0,57.2494,57.2666,57.2235,57.2494,3100.0
2013-05-09 10:30:00,66.42,66.46,66.42,66.43,13200.0,57.258,57.2925,57.258,57.2666,13200.0
2013-05-09 10:35:00,66.45,66.54,66.42,66.52,4000.0,57.2839,57.3614,57.258,57.3442,4000.0
2013-05-09 10:40:00,66.54,66.58,66.52,66.58,5600.0,57.3614,57.3959,57.3442,57.3959,5600.0
2013-05-09 10:45:00,66.58,66.62,66.57,66.62,5300.0,57.3959,57.4304,57.3873,57.4304,5300.0
2013-05-09 10:50:00,66.61,66.65,66.56,66.56,7000.0,57.4218,57.4563,57.3787,57.3787,7000.0
2013-05-09 10:55:00,66.58,66.61,66.56,66.61,4000.0,57.3959,57.4218,57.3787,57.4218,4000.0
2013-05-09 11:00:00,66.59,66.77,66.59,66.77,26300.0,57.4045,57.5597,57.4045,57.5597,26300.0
2013-05-09 11:05:00,66.77,66.81,66.75,66.81,7500.0,57.5597,57.5942,57.5425,57.5942,7500.0
2013-05-09 11:10:00,66.8,66.81,66.73,66.75,7200.0,57.5856,57.5942,57.5252,57.5425,7200.0
2013-05-09 11:15:00,66.74,66.76,66.71,66.74,7700.0,57.5338,57.5511,57.508,57.5338,7700.0
2013-05-09 11:20:00,66.74,66.74,66.64,66.67,20600.0,57.5338,57.5338,57.4476,57.4735,20600.0
2013-05-09 11:25:00,66.65,66.69,66.64,66.68,15100.0,57.4563,57.4907,57.4476,57.4821,15100.0
2013-05-09 11:30:00,66.69,66.69,66.66,66.66,10200.0,57.4907,57.4907,57.4649,57.4649,10200.0
2013-05-09 11:35:00,66.67,66.7,66.67,66.68,4200.0,57.4735,57.4994,57.4735,57.4821,4200.0
2013-05-09 11:40:00,66.68,66.72,66.68,66.7,9800.0,57.4821,57.5166,57.4821,57.4994,9800.0
2013-05-09 11:45:00,66.69,66.71,66.69,66.7,56400.0,57.4907,57.508,57.4907,57.4994,56400.0
2013-05-09 11:50:00,66.7,66.72,66.69,66.72,6500.0,57.4994,57.5166,57.4907,57.5166,6500.0
2013-05-09 11:55:00,66.71,66.72,66.71,66.72,4400.0,57.508,57.5166,57.508,57.5166,4400.0
2013-05-09 12:00:00,66.72,66.74,66.72,66.73,8300.0,57.5166,57.5338,57.5166,57.5252,8300.0
2013-05-09 12:05:00,66.74,66.76,66.72,66.76,8100.0,57.5338,57.5511,57.5166,57.5511,8100.0
2013-05-09 12:10:00,66.77,66.78,66.74,66.76,5300.0,57.5597,57.5683,57.5338,57.5511,5300.0
2013-05-09 12:15:00,66.75,66.76,66.74,66.74,4200.0,57.5425,57.5511,57.5338,57.5338,4200.0
2013-05-09 12:20:00,66.73,66.75,66.68,66.72,22700.0,57.5252,57.5425,57.4821,57.5166,22700.0
2013-05-09 12:25:00,66.72,66.76,66.72,66.76,5400.0,57.5166,57.5511,57.5166,57.5511,5400.0
2013-05-09 12:30:00,66.75,66.81,66.75,66.81,7300.0,57.5425,57.5942,57.5425,57.5942,7300.0
2013-05-09 12:35:00,66.81,66.83,66.78,66.83,4700.0,57.5942,57.6114,57.5683,57.6114,4700.0
2013-05-09 12:40:00,66.83,66.86,66.83,66.84,4900.0,57.6114,57.6373,57.6114,57.6201,4900.0
2013-05-09 12:45:00,66.84,66.84,66.81,66.82,2200.0,57.6201,57.6201,57.5942,57.6028,2200.0
2013-05-09 12:50:00,66.82,66.84,66.81,66.83,5800.0,57.6028,57.6201,57.5942,57.6114,5800.0
2013-05-09 12:55:00,66.83,66.9,66.81,66.89,7200.0,57.6114,57.6718,57.5942,57.6632,7200.0
2013-05-09 13:00:00,66.88,66.92,66.87,66.92,11100.0,57.6545,57.689,57.6459,57.689,11100.0
2013-05-09 13:05:00,66.94,66.97,66.93,66.95,8700.0,57.7063,57.7321,57.6976,57.7149,8700.0
2013-05-09 13:10:00,66.96,67.0,66.95,66.99,8000.0,57.7235,57.758,57.7149,57.7494,8000.0
2013-05-09 13:15:00,66.99,67.06,66.98,67.05,48600.0,57.7494,57.8097,57.7407,57.8011,48600.0
2013-05-09 13:20:00,67.05,67.1,67.05,67.08,8500.0,57.8011,57.8442,57.8011,57.8269,8500.0
2013-05-09 13:25:00,67.08,67.15,67.07,67.15,14700.0,57.8269,57.8873,57.8183,57.8873,14700.0
2013-05-09 13:30:00,67.15,67.18,67.15,67.16,11500.0,57.8873,57.9132,57.8873,57.8959,11500.0
2013-05-09 13:35:00,67.17,67.23,67.14,67.21,18400.0,57.9045,57.9563,57.8787,57.939,18400.0
2013-05-09 13:40:00,67.22,67.33,67.2,67.32,19300.0,57.9476,58.0425,57.9304,58.0338,19300.0
2013-05-09 13:45:00,67.32,67.39,67.3,67.37,16000.0,58.0338,58.0942,58.0166,58.0769,16000.0
2013-05-09 13:50:00,67.36,67.36,67.31,67.31,6300.0,58.0683,58.0683,58.0252,58.0252,6300.0
2013-05-09 13:55:00,67.31,67.39,67.3,67.35,15400.0,58.0252,58.0942,58.0166,58.0597,15400.0
2013-05-09 14:00:00,67.36,67.42,67.36,67.42,13800.0,58.0683,58.12,58.0683,58.12,13800.0
2013-05-09 14:05:00,67.42,67.44,67.38,67.39,12900.0,58.12,58.1373,58.0856,58.0942,12900.0
2013-05-09 14:10:00,67.39,67.41,67.37,67.38,14300.0,58.0942,58.1114,58.0769,58.0856,14300.0
2013-05-09 14:15:00,67.38,67.4,67.36,67.38,7100.0,58.0856,58.1028,58.0683,58.0856,7100.0
2013-05-09 14:20:00,67.38,67.44,67.36,67.42,24800.0,58.0856,58.1373,58.0683,58.12,24800.0
2013-05-09 14:25:00,67.42,67.48,67.41,67.45,11400.0,58.12,58.1718,58.1114,58.1459,11400.0
2013-05-09 14:30:00,67.46,67.46,67.41,67.42,5900.0,58.1545,58.1545,58.1114,58.12,5900.0
2013-05-09 14:35:00,67.42,67.42,67.26,67.26,9300.0,58.12,58.12,57.9821,57.9821,9300.0
2013-05-09 14:40:00,67.25,67.25,67.1,67.1,17300.0,57.9735,57.9735,57.8442,57.8442,17300.0
2013-05-09 14:45:00,67.11,67.11,67.07,67.07,17200.0,57.8528,57.8528,57.8183,57.8183,17200.0
2013-05-09 14:50:00,67.06,67.1,67.0,67.08,25300.0,57.8097,57.8442,57.758,57.8269,25300.0
2013-05-09 14:55:00,67.08,67.12,67.05,67.07,33100.0,57.8269,57.8614,57.8011,57.8183,33100.0
2013-05-09 15:00:00,67.04,67.07,66.92,67.04,15300.0,57.7925,57.8183,57.689,57.7925,15300.0
2013-05-09 15:05:00,67.02,67.1,67.02,67.09,10300.0,57.7752,57.8442,57.7752,57.8356,10300.0
2013-05-09 15:10:00,67.09,67.13,67.07,67.07,14600.0,57.8356,57.8701,57.8183,57.8183,14600.0
2013-05-09 15:15:00,67.06,67.14,67.03,67.09,15500.0,57.8097,57.8787,57.7838,57.8356,15500.0
2013-05-09 15:20:00,67.1,67.13,67.06,67.11,16500.0,57.8442,57.8701,57.8097,57.8528,16500.0
2013-05-09 15:25:00,67.11,67.11,67.05,67.06,27800.0,57.8528,57.8528,57.8011,57.8097,27800.0
2013-05-09 15:30:00,67.07,67.11,67.04,67.04,18500.0,57.8183,57.8528,57.7925,57.7925,18500.0
2013-05-09 15:35:00,67.03,67.05,66.94,66.94,20700.0,57.7838,57.8011,57.7063,57.7063,20700.0
2013-05-09 15:40:00,66.95,67.0,66.89,66.89,21700.0,57.7149,57.758,57.6632,57.6632,21700.0
2013-05-09 15:45:00,66.89,66.93,66.85,66.93,38500.0,57.6632,57.6976,57.6287,57.6976,38500.0
2013-05-09 15:50:00,66.93,66.93,66.77,66.8,42000.0,57.6976,57.6976,57.5597,57.5856,42000.0
2013-05-09 15:55:00,66.79,67.03,66.79,67.01,74600.0,57.577,57.7838,57.577,57.7666,74600.0
2013-05-10 09:30:00,67.0,67.01,66.83,66.96,14800.0,57.758,57.7666,57.6114,57.7235,14800.0
2013-05-10 09:35:00,66.99,67.18,66.94,67.15,9100.0,57.7494,57.9132,57.7063,57.8873,9100.0
2013-05-10 09:40:00,67.15,67.3,67.14,67.3,8900.0,57.8873,58.0166,57.8787,58.0166,8900.0
2013-05-10 09:45:00,67.27,67.28,67.15,67.28,15700.0,57.9907,57.9994,57.8873,57.9994,15700.0
2013-05-10 09:50:00,67.24,67.28,67.2,67.22,9300.0,57.9649,57.9994,57.9304,57.9476,9300.0
2013-05-10 09:55:00,67.2,67.46,67.2,67.42,13400.0,57.9304,58.1545,57.9304,58.12,13400.0
2013-05-10 10:00:00,67.44,67.55,67.4,67.45,28600.0,58.1373,58.2321,58.1028,58.1459,28600.0
2013-05-10 10:05:00,67.46,67.59,67.46,67.51,14600.0,58.1545,58.2666,58.1545,58.1976,14600.0
2013-05-10 10:10:00,67.54,67.57,67.5,67.51,9000.0,58.2235,58.2494,58.189,58.1976,9000.0
2013-05-10 10:15:00,67.53,67.61,67.53,67.56,7700.0,58.2149,58.2838,58.2149,58.2407,7700.0
2013-05-10 10:20:00,67.57,67.66,67.53,67.61,21100.0,58.2494,58.3269,58.2149,58.2838,21100.0
2013-05-10 10:25:00,67.62,67.69,67.62,67.64,13400.0,58.2925,58.3528,58.2925,58.3097,13400.0
2013-05-10 10:30:00,67.65,67.65,67.47,67.49,13800.0,58.3183,58.3183,58.1632,58.1804,13800.0
2013-05-10 10:35:00,67.5,67.52,67.44,67.52,8300.0,58.189,58.2063,58.1373,58.2063,8300.0
2013-05-10 10:40:00,67.51,67.59,67.48,67.59,7000.0,58.1976,58.2666,58.1718,58.2666,7000.0
2013-05-10 10:45:00,67.59,67.6,67.51,67.57,7000.0,58.2666,58.2752,58.1976,58.2494,7000.0
2013-05-10 10:50:00,67.58,67.62,67.55,67.6,13300.0,58.258,58.2925,58.2321,58.2752,13300.0
2013-05-10 10:55:00,67.59,67.6,67.49,67.49,6800.0,58.2666,58.2752,58.1804,58.1804,6800.0
2013-05-10 11:00:00,67.48,67.5,67.43,67.46,23300.0,58.1718,58.189,58.1287,58.1545,23300.0
2013-05-10 11:05:00,67.48,67.64,67.48,67.64,10500.0,58.1718,58.3097,58.1718,58.3097,10500.0
2013-05-10 11:10:00,67.64,67.64,67.5,67.52,5300.0,58.3097,58.3097,58.189,58.2063,5300.0
2013-05-10 11:15:00,67.53,67.53,67.4,67.44,6000.0,58.2149,58.2149,58.1028,58.1373,6000.0
2013-05-10 11:20:00,67.45,67.46,67.37,67.38,6200.0,58.1459,58.1545,58.0769,58.0856,6200.0
2013-05-10 11:25:00,67.39,67.51,67.39,67.45,5500.0,58.0942,58.1976,58.0942,58.1459,5500.0
2013-05-10 11:30:00,67.47,67.55,67.47,67.53,5600.0,58.1632,58.2321,58.1632,58.2149,5600.0
2013-05-10 11:35:00,67.53,67.6,67.52,67.58,5700.0,58.2149,58.2752,58.2063,58.258,5700.0
2013-05-10 11:40:00,67.58,67.6,67.53,67.58,7100.0,58.258,58.2752,58.2149,58.258,7100.0
2013-05-10 11:45:00,67.59,67.64,67.57,67.6,46800.0,58.2666,58.3097,58.2494,58.2752,46800.0
2013-05-10 11:50:00,67.6,67.62,67.58,67.61,10500.0,58.2752,58.2925,58.258,58.2838,10500.0
2013-05-10 11:55:00,67.61,67.61,67.53,67.56,5900.0,58.2838,58.2838,58.2149,58.2407,5900.0
2013-05-10 12:00:00,67.53,67.54,67.53,67.53,11500.0,58.2149,58.2235,58.2149,58.2149,11500.0
2013-05-10 12:05:00,67.53,67.53,67.41,67.42,9100.0,58.2149,58.2149,58.1114,58.12,9100.0
2013-05-10 12:10:00,67.42,67.51,67.42,67.51,6900.0,58.12,58.1976,58.12,58.1976,6900.0
2013-05-10 12:15:00,67.5,67.54,67.5,67.52,7000.0,58.189,58.2235,58.189,58.2063,7000.0
2013-05-10 12:20:00,67.52,67.56,67.52,67.54,4800.0,58.2063,58.2407,58.2063,58.2235,4800.0
2013-05-10 12:25:00,67.55,67.59,67.53,67.57,15200.0,58.2321,58.2666,58.2149,58.2494,15200.0
2013-05-10 12:30:00,67.59,67.61,67.57,67.59,2500.0,58.2666,58.2838,58.2494,58.2666,2500.0
2013-05-10 12:35:00,67.61,67.61,67.56,67.56,2700.0,58.2838,58.2838,58.2407,58.2407,2700.0
2013-05-10 12:40:00,67.56,67.58,67.54,67.55,3600.0,58.2407,58.258,58.2235,58.2321,3600.0
2013-05-10 12:45:00,67.55,67.59,67.55,67.56,5000.0,58.2321,58.2666,58.2321,58.2407,5000.0
2013-05-10 12:50:00,67.58,67.58,67.53,67.54,3400.0,58.258,58.258,58.2149,58.2235,3400.0
2013-05-10 12:55:00,67.55,67.59,67.53,67.55,4800.0,58.2321,58.2666,58.2149,58.2321,4800.0
2013-05-10 13:00:00,67.55,67.59,67.55,67.58,4000.0,58.2321,58.2666,58.2321,58.258,4000.0
2013-05-10 13:05:00,67.58,67.65,67.57,67.62,5800.0,58.258,58.3183,58.2494,58.2925,5800.0
2013-05-10 13:10:00,67.63,67.63,67.59,67.6,2300.0,58.3011,58.3011,58.2666,58.2752,2300.0
2013-05-10 13:15:00,67.61,67.66,67.6,67.65,4400.0,58.2838,58.3269,58.2752,58.3183,4400.0
2013-05-10 13:20:00,67.64,67.64,67.62,67.63,3400.0,58.3097,58.3097,58.2925,58.3011,3400.0
2013-05-10 13:25:00,67.63,67.69,67.63,67.66,4000.0,58.3011,58.3528,58.3011,58.3269,4000.0
2013-05-10 13:30:00,67.68,67.71,67.66,67.71,10400.0,58.3442,58.37,58.3269,58.37,10400.0
2013-05-10 13:35:00,67.7,67.71,67.69,67.71,15300.0,58.3614,58.37,58.3528,58.37,15300.0
2013-05-10 13:40:00,67.71,67.72,67.7,67.71,5900.0,58.37,58.3787,58.3614,58.37,5900.0
2013-05-10 13:45:00,67.71,67.79,67.7,67.75,29000.0,58.37,58.439,58.3614,58.4045,29000.0
2013-05-10 13:50:00,67.75,67.81,67.71,67.79,65800.0,58.4045,58.4563,58.37,58.439,65800.0
2013-05-10 13:55:00,67.79,67.85,67.79,67.8,24100.0,58.439,58.4907,58.439,58.4476,24100.0
2013-05-10 14:00:00,67.81,67.81,67.79,67.8,59900.0,58.4563,58.4563,58.439,58.4476,59900.0
2013-05-10 14:05:00,67.79,67.86,67.79,67.85,15600.0,58.439,58.4994,58.439,58.4907,15600.0
2013-05-10 14:10:00,67.83,67.9,67.83,67.9,12000.0,58.4735,58.5338,58.4735,58.5338,12000.0
2013-05-10 14:15:00,67.9,67.96,67.85,67.92,79900.0,58.5338,58.5856,58.4907,58.5511,79900.0
2013-05-10 14:20:00,67.92,67.94,67.91,67.93,8600.0,58.5511,58.5683,58.5425,58.5597,8600.0
2013-05-10 14:25:00,67.93,67.99,67.93,67.98,9500.0,58.5597,58.6114,58.5597,58.6028,9500.0
2013-05-10 14:30:00,67.98,68.05,67.96,67.98,71100.0,58.6028,58.6631,58.5856,58.6028,71100.0
2013-05-10 14:35:00,67.97,68.0,67.95,67.97,16000.0,58.5942,58.62,58.5769,58.5942,16000.0
2013-05-10 14:40:00,67.97,68.04,67.96,67.98,24200.0,58.5942,58.6545,58.5856,58.6028,24200.0
2013-05-10 14:45:00,67.99,68.0,67.96,67.97,8700.0,58.6114,58.62,58.5856,58.5942,8700.0
2013-05-10 14:50:00,67.97,67.97,67.94,67.96,16300.0,58.5942,58.5942,58.5683,58.5856,16300.0
2013-05-10 14:55:00,67.96,67.97,67.88,67.92,16500.0,58.5856,58.5942,58.5166,58.5511,16500.0
2013-05-10 15:00:00,67.93,67.99,67.92,67.97,18200.0,58.5597,58.6114,58.5511,58.5942,18200.0
2013-05-10 15:05:00,67.97,68.01,67.97,67.99,29900.0,58.5942,58.6287,58.5942,58.6114,29900.0
2013-05-10 15:10:00,67.99,68.02,67.99,68.0,15100.0,58.6114,58.6373,58.6114,58.62,15100.0
2013-05-10 15:15:00,68.0,68.01,67.98,68.0,23600.0,58.62,58.6287,58.6028,58.62,23600.0
2013-05-10 15:20:00,68.0,68.02,67.98,68.0,23400.0,58.62,58.6373,58.6028,58.62,23400.0
2013-05-10 15:25:00,68.0,68.03,67.98,68.0,35800.0,58.62,58.6459,58.6028,58.62,35800.0
2013-05-10 15:30:00,67.99,67.99,67.95,67.96,16900.0,58.6114,58.6114,58.5769,58.5856,16900.0
2013-05-10 15:35:00,67.96,67.96,67.88,67.89,18000.0,58.5856,58.5856,58.5166,58.5252,18000.0
2013-05-10 15:40:00,67.88,67.93,67.84,67.9,47900.0,58.5166,58.5597,58.4821,58.5338,47900.0
2013-05-10 15:45:00,67.9,68.01,67.9,67.97,41400.0,58.5338,58.6287,58.5338,58.5942,41400.0
2013-05-10 15:50:00,67.97,68.11,67.97,68.11,107500.0,58.5942,58.7149,58.5942,58.7149,107500.0
2013-05-10 15:55:00,68.11,68.23,68.1,68.2,214500.0,58.7149,58.8183,58.7062,58.7925,214500.0
2013-05-13 09:30:00,67.99,68.1,67.85,68.1,28500.0,58.6114,58.7062,58.4907,58.7062,28500.0
2013-05-13 09:35:00,68.06,68.15,68.02,68.14,10800.0,58.6718,58.7494,58.6373,58.7407,10800.0
2013-05-13 09:40:00,68.14,68.18,68.11,68.11,13200.0,58.7407,58.7752,58.7149,58.7149,13200.0
2013-05-13 09:45:00,68.12,68.18,68.11,68.18,8100.0,58.7235,58.7752,58.7149,58.7752,8100.0
2013-05-13 09:50:00,68.15,68.21,68.14,68.18,13500.0,58.7494,58.8011,58.7407,58.7752,13500.0
2013-05-13 09:55:00,68.18,68.26,68.18,68.26,19100.0,58.7752,58.8442,58.7752,58.8442,19100.0
2013-05-13 10:00:00,68.24,68.33,68.23,68.28,18500.0,58.8269,58.9045,58.8183,58.8614,18500.0
2013-05-13 10:05:00,68.28,68.36,68.26,68.31,10900.0,58.8614,58.9304,58.8442,58.8873,10900.0
2013-05-13 10:10:00,68.3,68.42,68.29,68.36,12900.0,58.8787,58.9821,58.87,58.9304,12900.0
2013-05-13 10:15:00,68.35,68.45,68.33,68.44,9500.0,58.9218,59.008,58.9045,58.9994,9500.0
2013-05-13 10:20:00,68.44,68.5,68.37,68.5,11300.0,58.9994,59.0511,58.939,59.0511,11300.0
2013-05-13 10:25:00,68.49,68.54,68.47,68.54,17700.0,59.0425,59.0856,59.0252,59.0856,17700.0
2013-05-13 10:30:00,68.55,68.58,68.5,68.55,6900.0,59.0942,59.12,59.0511,59.0942,6900.0
2013-05-13 10:35:00,68.56,68.61,68.5,68.6,16400.0,59.1028,59.1459,59.0511,59.1373,16400.0
2013-05-13 10:40:00,68.59,68.63,68.57,68.6,6800.0,59.1287,59.1631,59.1114,59.1373,6800.0
2013-05-13 10:45:00,68.59,68.64,68.59,68.63,5600.0,59.1287,59.1718,59.1287,59.1631,5600.0
2013-05-13 10:50:00,68.64,68.67,68.64,68.67,10700.0,59.1718,59.1976,59.1718,59.1976,10700.0
2013-05-13 10:55:00,68.67,68.67,68.55,68.58,14800.0,59.1976,59.1976,59.0942,59.12,14800.0
2013-05-13 11:00:00,68.58,68.61,68.53,68.53,17400.0,59.12,59.1459,59.0769,59.0769,17400.0
2013-05-13 11:05:00,68.54,68.57,68.54,68.57,7100.0,59.0856,59.1114,59.0856,59.1114,7100.0
2013-05-13 11:10:00,68.57,68.62,68.57,68.62,7400.0,59.1114,59.1545,59.1114,59.1545,7400.0
2013-05-13 11:15:00,68.63,68.64,68.6,68.6,4000.0,59.1631,59.1718,59.1373,59.1373,4000.0
2013-05-13 11:20:00,68.6,68.6,68.51,68.51,12300.0,59.1373,59.1373,59.0597,59.0597,12300.0
2013-05-13 11:25:00,68.51,68.58,68.49,68.58,9600.0,59.0597,59.12,59.0425,59.12,9600.0
2013-05-13 11:30:00,68.59,68.63,68.59,68.63,7200.0,59.1287,59.1631,59.1287,59.1631,7200.0
2013-05-13 11:35:00,68.64,68.67,68.63,68.67,3500.0,59.1718,59.1976,59.1631,59.1976,3500.0
2013-05-13 11:40:00,68.67,68.68,68.65,68.66,9600.0,59.1976,59.2062,59.1804,59.189,9600.0
2013-05-13 11:45:00,68.67,68.72,68.67,68.71,9200.0,59.1976,59.2407,59.1976,59.2321,9200.0
2013-05-13 11:50:00,68.71,68.74,68.7,68.72,6900.0,59.2321,59.258,59.2235,59.2407,6900.0
2013-05-13 11:55:00,68.72,68.72,68.66,68.68,9700.0,59.2407,59.2407,59.189,59.2062,9700.0
2013-05-13 12:00:00,68.69,68.73,68.68,68.73,5200.0,59.2149,59.2493,59.2062,59.2493,5200.0
2013-05-13 12:05:00,68.73,68.78,68.73,68.78,7500.0,59.2493,59.2925,59.2493,59.2925,7500.0
2013-05-13 12:10:00,68.78,68.84,68.77,68.81,22700.0,59.2925,59.3442,59.2838,59.3183,22700.0
2013-05-13 12:15:00,68.81,68.85,68.8,68.85,10500.0,59.3183,59.3528,59.3097,59.3528,10500.0
2013-05-13 12:20:00,68.84,68.86,68.82,68.84,10700.0,59.3442,59.3614,59.3269,59.3442,10700.0
2013-05-13 12:25:00,68.83,68.83,68.77,68.81,13500.0,59.3356,59.3356,59.2838,59.3183,13500.0
2013-05-13 12:30:00,68.8,68.83,68.79,68.82,19500.0,59.3097,59.3356,59.3011,59.3269,19500.0
2013-05-13 12:35:00,68.82,68.84,68.76,68.76,13300.0,59.3269,59.3442,59.2752,59.2752,13300.0
2013-05-13 12:40:00,68.76,68.76,68.73,68.74,5500.0,59.2752,59.2752,59.2493,59.258,5500.0
2013-05-13 12:45:00,68.73,68.74,68.72,68.74,5600.0,59.2493,59.258,59.2407,59.258,5600.0
2013-05-13 12:50:00,68.73,68.75,68.73,68.74,5500.0,59.2493,59.2666,59.2493,59.258,5500.0
2013-05-13 12:55:00,68.75,68.77,68.74,68.77,4300.0,59.2666,59.2838,59.258,59.2838,4300.0
2013-05-13 13:00:00,68.77,68.83,68.77,68.82,7200.0,59.2838,59.3356,59.2838,59.3269,7200.0
2013-05-13 13:05:00,68.83,68.83,68.83,68.83,5100.0,59.3356,59.3356,59.3356,59.3356,5100.0
2013-05-13 13:10:00,68.83,68.86,68.83,68.83,17700.0,59.3356,59.3614,59.3356,59.3356,17700.0
2013-05-13 13:15:00,68.82,68.83,68.8,68.83,5100.0,59.3269,59.3356,59.3097,59.3356,5100.0
2013-05-13 13:20:00,68.83,68.84,68.77,68.77,8900.0,59.3356,59.3442,59.2838,59.2838,8900.0
2013-05-13 13:25:00,68.78,68.78,68.73,68.74,5100.0,59.2925,59.2925,59.2493,59.258,5100.0
2013-05-13 13:30:00,68.74,68.81,68.74,68.8,15000.0,59.258,59.3183,59.258,59.3097,15000.0
2013-05-13 13:35:00,68.8,68.8,68.76,68.76,14000.0,59.3097,59.3097,59.2752,59.2752,14000.0
2013-05-13 13:40:00,68.76,68.76,68.72,68.73,11400.0,59.2752,59.2752,59.2407,59.2493,11400.0
2013-05-13 13:45:00,68.71,68.71,68.65,68.67,19200.0,59.2321,59.2321,59.1804,59.1976,19200.0
2013-05-13 13:50:00,68.67,68.74,68.67,68.74,9000.0,59.1976,59.258,59.1976,59.258,9000.0
2013-05-13 13:55:00,68.74,68.75,68.71,68.71,9300.0,59.258,59.2666,59.2321,59.2321,9300.0
2013-05-13 14:00:00,68.7,68.72,68.65,68.72,9200.0,59.2235,59.2407,59.1804,59.2407,9200.0
2013-05-13 14:05:00,68.72,68.77,68.72,68.76,11300.0,59.2407,59.2838,59.2407,59.2752,11300.0
2013-05-13 14:10:00,68.76,68.79,68.76,68.79,10300.0,59.2752,59.3011,59.2752,59.3011,10300.0
2013-05-13 14:15:00,68.79,68.79,68.75,68.75,7700.0,59.3011,59.3011,59.2666,59.2666,7700.0
2013-05-13 14:20:00,68.75,68.77,68.73,68.76,11800.0,59.2666,59.2838,59.2493,59.2752,11800.0
2013-05-13 14:25:00,68.75,68.79,68.74,68.77,6300.0,59.2666,59.3011,59.258,59.2838,6300.0
2013-05-13 14:30:00,68.77,68.81,68.76,68.79,14800.0,59.2838,59.3183,59.2752,59.3011,14800.0
2013-05-13 14:35:00,68.79,68.79,68.74,68.75,7500.0,59.3011,59.3011,59.258,59.2666,7500.0
2013-05-13 14:40:00,68.75,68.75,68.72,68.74,10400.0,59.2666,59.2666,59.2407,59.258,10400.0
2013-05-13 14:45:00,68.74,68.74,68.7,68.73,9400.0,59.258,59.258,59.2235,59.2493,9400.0
2013-05-13 14:50:00,68.74,68.81,68.74,68.81,10100.0,59.258,59.3183,59.258,59.3183,10100.0
2013-05-13 14:55:00,68.81,68.83,68.79,68.82,17500.0,59.3183,59.3356,59.3011,59.3269,17500.0
2013-05-13 15:00:00,68.81,68.83,68.7,68.7,21400.0,59.3183,59.3356,59.2235,59.2235,21400.0
2013-05-13 15:05:00,68.71,68.71,68.66,68.67,13800.0,59.2321,59.2321,59.189,59.1976,13800.0
2013-05-13 15:10:00,68.67,68.67,68.61,68.63,23200.0,59.1976,59.1976,59.1459,59.1631,23200.0
2013-05-13 15:15:00,68.63,68.65,68.61,68.62,21200.0,59.1631,59.1804,59.1459,59.1545,21200.0
2013-05-13 15:20:00,68.61,68.63,68.58,68.59,19400.0,59.1459,59.1631,59.12,59.1287,19400.0
2013-05-13 15:25:00,68.59,68.62,68.56,68.61,18300.0,59.1287,59.1545,59.1028,59.1459,18300.0
2013-05-13 15:30:00,68.61,68.61,68.58,68.6,13700.0,59.1459,59.1459,59.12,59.1373,13700.0
2013-05-13 15:35:00,68.6,68.6,68.56,68.56,17900.0,59.1373,59.1373,59.1028,59.1028,17900.0
2013-05-13 15:40:00,68.57,68.6,68.56,68.6,21700.0,59.1114,59.1373,59.1028,59.1373,21700.0
2013-05-13 15:45:00,68.59,68.59,68.53,68.53,59400.0,59.1287,59.1287,59.0769,59.0769,59400.0
2013-05-13 15:50:00,68.54,68.54,68.5,68.53,39700.0,59.0856,59.0856,59.0511,59.0769,39700.0
2013-05-13 15:55:00,68.52,68.61,68.51,68.6,85100.0,59.0683,59.1459,59.0597,59.1373,85100.0
2013-05-14 09:30:00,68.52,68.7,68.38,68.55,20600.0,59.0683,59.2235,58.9476,59.0942,20600.0
2013-05-14 09:35:00,68.55,68.75,68.53,68.73,12600.0,59.0942,59.2666,59.0769,59.2493,12600.0
2013-05-14 09:40:00,68.69,68.69,68.6,68.63,3000.0,59.2149,59.2149,59.1373,59.1631,3000.0
2013-05-14 09:45:00,68.64,68.76,68.63,68.68,16900.0,59.1718,59.2752,59.1631,59.2062,16900.0
2013-05-14 09:50:00,68.71,68.85,68.71,68.77,8900.0,59.2321,59.3528,59.2321,59.2838,8900.0
2013-05-14 09:55:00,68.77,68.86,68.76,68.77,11200.0,59.2838,59.3614,59.2752,59.2838,11200.0
2013-05-14 10:00:00,68.78,68.82,68.76,68.77,8300.0,59.2925,59.3269,59.2752,59.2838,8300.0
2013-05-14 10:05:00,68.76,68.86,68.73,68.8,10700.0,59.2752,59.3614,59.2493,59.3097,10700.0
2013-05-14 10:10:00,68.8,68.9,68.76,68.9,11900.0,59.3097,59.3959,59.2752,59.3959,11900.0
2013-05-14 10:15:00,68.9,68.96,68.89,68.91,12200.0,59.3959,59.4476,59.3873,59.4045,12200.0
2013-05-14 10:20:00,68.94,68.94,68.82,68.85,6500.0,59.4304,59.4304,59.3269,59.3528,6500.0
2013-05-14 10:25:00,68.87,69.0,68.86,68.98,6800.0,59.37,59.4821,59.3614,59.4649,6800.0
2013-05-14 10:30:00,68.98,69.0,68.96,69.0,7000.0,59.4649,59.4821,59.4476,59.4821,7000.0
2013-05-14 10:35:00,69.0,69.05,68.98,69.02,9400.0,59.4821,59.5252,59.4649,59.4993,9400.0
2013-05-14 10:40:00,69.02,69.08,69.02,69.05,9000.0,59.4993,59.5511,59.4993,59.5252,9000.0
2013-05-14 10:45:00,69.06,69.09,69.04,69.04,5900.0,59.5338,59.5597,59.5166,59.5166,5900.0
2013-05-14 10:50:00,69.05,69.07,68.99,69.0,25800.0,59.5252,59.5424,59.4735,59.4821,25800.0
2013-05-14 10:55:00,68.99,69.01,68.94,69.01,42500.0,59.4735,59.4907,59.4304,59.4907,42500.0
2013-05-14 11:00:00,69.03,69.06,69.01,69.04,6200.0,59.508,59.5338,59.4907,59.5166,6200.0
2013-05-14 11:05:00,69.02,69.05,68.98,69.01,3500.0,59.4993,59.5252,59.4649,59.4907,3500.0
2013-05-14 11:10:00,68.98,69.02,68.97,68.98,4500.0,59.4649,59.4993,59.4562,59.4649,4500.0
2013-05-14 11:15:00,68.97,68.99,68.94,68.98,4600.0,59.4562,59.4735,59.4304,59.4649,4600.0
2013-05-14 11:20:00,68.99,69.0,68.94,68.97,9500.0,59.4735,59.4821,59.4304,59.4562,9500.0
2013-05-14 11:25:00,68.97,69.03,68.97,69.0,6600.0,59.4562,59.508,59.4562,59.4821,6600.0
2013-05-14 11:30:00,69.01,69.03,68.97,69.02,7900.0,59.4907,59.508,59.4562,59.4993,7900.0
2013-05-14 11:35:00,69.02,69.02,68.95,68.97,10100.0,59.4993,59.4993,59.439,59.4562,10100.0
2013-05-14 11:40:00,68.99,69.01,68.95,68.98,6100.0,59.4735,59.4907,59.439,59.4649,6100.0
2013-05-14 11:45:00,68.99,69.02,68.92,68.96,19800.0,59.4735,59.4993,59.4131,59.4476,19800.0
2013-05-14 11:50:00,68.95,68.95,68.9,68.92,4200.0,59.439,59.439,59.3959,59.4131,4200.0
2013-05-14 11:55:00,68.92,69.0,68.92,68.95,6000.0,59.4131,59.4821,59.4131,59.439,6000.0
2013-05-14 12:00:00,68.94,68.95,68.91,68.94,6900.0,59.4304,59.439,59.4045,59.4304,6900.0
2013-05-14 12:05:00,68.93,68.96,68.88,68.94,9600.0,59.4218,59.4476,59.3787,59.4304,9600.0
2013-05-14 12:10:00,68.94,69.02,68.94,68.98,7800.0,59.4304,59.4993,59.4304,59.4649,7800.0
2013-05-14 12:15:00,68.97,69.05,68.97,69.05,5900.0,59.4562,59.5252,59.4562,59.5252,5900.0
2013-05-14 12:20:00,69.05,69.05,68.98,68.98,5700.0,59.5252,59.5252,59.4649,59.4649,5700.0
2013-05-14 12:25:00,68.97,68.98,68.93,68.93,7800.0,59.4562,59.4649,59.4218,59.4218,7800.0
2013-05-14 12:30:00,68.92,68.92,68.89,68.9,4800.0,59.4131,59.4131,59.3873,59.3959,4800.0
2013-05-14 12:35:00,68.9,68.94,68.9,68.92,5900.0,59.3959,59.4304,59.3959,59.4131,5900.0
2013-05-14 12:40:00,68.93,68.94,68.91,68.91,3500.0,59.4218,59.4304,59.4045,59.4045,3500.0
2013-05-14 12:45:00,68.9,68.91,68.84,68.84,5400.0,59.3959,59.4045,59.3442,59.3442,5400.0
2013-05-14 12:50:00,68.84,68.84,68.79,68.81,9100.0,59.3442,59.3442,59.3011,59.3183,9100.0
2013-05-14 12:55:00,68.81,68.81,68.77,68.77,4200.0,59.3183,59.3183,59.2838,59.2838,4200.0
2013-05-14 13:00:00,68.78,68.84,68.78,68.83,10700.0,59.2925,59.3442,59.2925,59.3356,10700.0
2013-05-14 13:05:00,68.82,68.82,68.76,68.76,5100.0,59.3269,59.3269,59.2752,59.2752,5100.0
2013-05-14 13:10:00,68.77,68.78,68.7,68.7,14400.0,59.2838,59.2925,59.2235,59.2235,14400.0
2013-05-14 13:15:00,68.7,68.79,68.69,68.79,4900.0,59.2235,59.3011,59.2149,59.3011,4900.0
2013-05-14 13:20:00,68.78,68.81,68.76,68.81,4800.0,59.2925,59.3183,59.2752,59.3183,4800.0
2013-05-14 13:25:00,68.8,68.8,68.78,68.79,4800.0,59.3097,59.3097,59.2925,59.3011,4800.0
2013-05-14 13:30:00,68.8,68.88,68.79,68.88,5300.0,59.3097,59.3787,59.3011,59.3787,5300.0
2013-05-14 13:35:00,68.89,68.92,68.87,68.91,4500.0,59.3873,59.4131,59.37,59.4045,4500.0
2013-05-14 13:40:00,68.91,68.95,68.9,68.95,16900.0,59.4045,59.439,59.3959,59.439,16900.0
2013-05-14 13:45:00,68.95,68.99,68.95,68.97,18400.0,59.439,59.4735,59.439,59.4562,18400.0
2013-05-14 13:50:00,68.97,68.98,68.88,68.89,8400.0,59.4562,59.4649,59.3787,59.3873,8400.0
2013-05-14 13:55:00,68.9,68.96,68.87,68.96,10800.0,59.3959,59.4476,59.37,59.4476,10800.0
2013-05-14 14:00:00,68.97,68.98,68.92,68.94,11800.0,59.4562,59.4649,59.4131,59.4304,11800.0
2013-05-14 14:05:00,68.93,69.0,68.93,68.95,10800.0,59.4218,59.4821,59.4218,59.439,10800.0
2013-05-14 14:10:00,68.94,69.03,68.94,69.03,9500.0,59.4304,59.508,59.4304,59.508,9500.0
2013-05-14 14:15:00,69.04,69.05,69.01,69.01,11100.0,59.5166,59.5252,59.4907,59.4907,11100.0
2013-05-14 14:20:00,69.0,69.03,68.99,69.02,8200.0,59.4821,59.508,59.4735,59.4993,8200.0
2013-05-14 14:25:00,69.02,69.07,69.01,69.07,13500.0,59.4993,59.5424,59.4907,59.5424,13500.0
2013-05-14 14:30:00,69.06,69.09,69.03,69.04,15900.0,59.5338,59.5597,59.508,59.5166,15900.0
2013-05-14 14:35:00,69.05,69.14,69.04,69.14,8700.0,59.5252,59.6028,59.5166,59.6028,8700.0
2013-05-14 14:40:00,69.16,69.18,69.13,69.17,12700.0,59.62,59.6373,59.5942,59.6287,12700.0
2013-05-14 14:45:00,69.16,69.16,69.11,69.13,12200.0,59.62,59.62,59.5769,59.5942,12200.0
2013-05-14 14:50:00,69.12,69.13,69.05,69.13,13300.0,59.5856,59.5942,59.5252,59.5942,13300.0
2013-05-14 14:55:00,69.12,69.15,69.1,69.13,13900.0,59.5856,59.6114,59.5683,59.5942,13900.0
2013-05-14 15:00:00,69.12,69.2,69.09,69.18,20000.0,59.5856,59.6545,59.5597,59.6373,20000.0
2013-05-14 15:05:00,69.18,69.21,69.15,69.19,17800.0,59.6373,59.6631,59.6114,59.6459,17800.0
2013-05-14 15:10:00,69.2,69.26,69.18,69.24,14900.0,59.6545,59.7062,59.6373,59.689,14900.0
2013-05-14 15:15:00,69.23,69.23,69.19,69.22,14600.0,59.6804,59.6804,59.6459,59.6718,14600.0
2013-05-14 15:20:00,69.2,69.21,69.14,69.16,19400.0,59.6545,59.6631,59.6028,59.62,19400.0
2013-05-14 15:25:00,69.17,69.21,69.15,69.19,22000.0,59.6287,59.6631,59.6114,59.6459,22000.0
2013-05-14 15:30:00,69.19,69.26,69.17,69.26,19100.0,59.6459,59.7062,59.6287,59.7062,19100.0
2013-05-14 15:35:00,69.26,69.3,69.24,69.28,19500.0,59.7062,59.7407,59.689,59.7235,19500.0
2013-05-14 15:40:00,69.28,69.28,69.18,69.19,28800.0,59.7235,59.7235,59.6373,59.6459,28800.0
2013-05-14 15:45:00,69.19,69.26,69.16,69.24,36900.0,59.6459,59.7062,59.62,59.689,36900.0
2013-05-14 15:50:00,69.24,69.25,69.15,69.19,36900.0,59.689,59.6976,59.6114,59.6459,36900.0
2013-05-14 15:55:00,69.19,69.22,69.17,69.22,48300.0,59.6459,59.6718,59.6287,59.6718,48300.0
2013-05-15 09:30:00,69.12,69.78,69.11,69.74,61000.0,59.5856,60.1545,59.5769,60.12,61000.0
2013-05-15 09:35:00,69.73,69.81,69.55,69.62,27200.0,60.1114,60.1804,59.9562,60.0166,27200.0
2013-05-15 09:40:00,69.66,69.77,69.58,69.62,24000.0,60.0511,60.1459,59.9821,60.0166,24000.0
2013-05-15 09:45:00,69.62,69.68,69.52,69.56,25600.0,60.0166,60.0683,59.9304,59.9649,25600.0
2013-05-15 09:50:00,69.58,69.58,69.42,69.44,20000.0,59.9821,59.9821,59.8442,59.8614,20000.0
2013-05-15 09:55:00,69.46,69.5,69.35,69.42,14700.0,59.8787,59.9131,59.7838,59.8442,14700.0
2013-05-15 10:00:00,69.46,69.51,69.33,69.38,12800.0,59.8787,59.9218,59.7666,59.8097,12800.0
2013-05-15 10:05:00,69.34,69.48,69.34,69.48,14900.0,59.7752,59.8959,59.7752,59.8959,14900.0
2013-05-15 10:10:00,69.48,69.63,69.48,69.63,19900.0,59.8959,60.0252,59.8959,60.0252,19900.0
2013-05-15 10:15:00,69.62,69.63,69.4,69.41,30000.0,60.0166,60.0252,59.8269,59.8355,30000.0
2013-05-15 10:20:00,69.41,69.5,69.37,69.39,35400.0,59.8355,59.9131,59.8011,59.8183,35400.0
2013-05-15 10:25:00,69.38,69.4,69.3,69.33,12000.0,59.8097,59.8269,59.7407,59.7666,12000.0
2013-05-15 10:30:00,69.31,69.39,69.3,69.39,4500.0,59.7493,59.8183,59.7407,59.8183,4500.0
2013-05-15 10:35:00,69.39,69.4,69.3,69.36,11600.0,59.8183,59.8269,59.7407,59.7924,11600.0
2013-05-15 10:40:00,69.36,69.41,69.33,69.35,17300.0,59.7924,59.8355,59.7666,59.7838,17300.0
2013-05-15 10:45:00,69.35,69.41,69.34,69.38,13300.0,59.7838,59.8355,59.7752,59.8097,13300.0
2013-05-15 10:50:00,69.37,69.44,69.37,69.41,13600.0,59.8011,59.8614,59.8011,59.8355,13600.0
2013-05-15 10:55:00,69.41,69.42,69.36,69.41,8900.0,59.8355,59.8442,59.7924,59.8355,8900.0
2013-05-15 11:00:00,69.41,69.51,69.41,69.48,50000.0,59.8355,59.9218,59.8355,59.8959,50000.0
2013-05-15 11:05:00,69.49,69.52,69.47,69.52,26400.0,59.9045,59.9304,59.8873,59.9304,26400.0
2013-05-15 11:10:00,69.51,69.51,69.45,69.5,16200.0,59.9218,59.9218,59.87,59.9131,16200.0
2013-05-15 11:15:00,69.51,69.62,69.5,69.51,30600.0,59.9218,60.0166,59.9131,59.9218,30600.0
2013-05-15 11:20:00,69.5,69.5,69.47,69.5,5900.0,59.9131,59.9131,59.8873,59.9131,5900.0
2013-05-15 11:25:00,69.49,69.57,69.45,69.53,31200.0,59.9045,59.9735,59.87,59.939,31200.0
2013-05-15 11:30:00,69.53,69.58,69.53,69.56,5900.0,59.939,59.9821,59.939,59.9649,5900.0
2013-05-15 11:35:00,69.55,69.64,69.53,69.63,5900.0,59.9562,60.0338,59.939,60.0252,5900.0
2013-05-15 11:40:00,69.64,69.68,69.58,69.58,12300.0,60.0338,60.0683,59.9821,59.9821,12300.0
2013-05-15 11:45:00,69.58,69.59,69.52,69.52,15000.0,59.9821,59.9907,59.9304,59.9304,15000.0
2013-05-15 11:50:00,69.53,69.53,69.47,69.5,27500.0,59.939,59.939,59.8873,59.9131,27500.0
2013-05-15 11:55:00,69.5,69.57,69.5,69.56,4200.0,59.9131,59.9735,59.9131,59.9649,4200.0
2013-05-15 12:00:00,69.56,69.59,69.54,69.59,5500.0,59.9649,59.9907,59.9476,59.9907,5500.0
2013-05-15 12:05:00,69.6,69.72,69.6,69.7,12700.0,59.9993,60.1028,59.9993,60.0855,12700.0
2013-05-15 12:10:00,69.7,69.72,69.65,69.71,6100.0,60.0855,60.1028,60.0424,60.0942,6100.0
2013-05-15 12:15:00,69.71,69.72,69.66,69.67,4100.0,60.0942,60.1028,60.0511,60.0597,4100.0
2013-05-15 12:20:00,69.69,69.72,69.69,69.7,4700.0,60.0769,60.1028,60.0769,60.0855,4700.0
2013-05-15 12:25:00,69.69,69.75,69.68,69.74,13200.0,60.0769,60.1286,60.0683,60.12,13200.0
2013-05-15 12:30:00,69.75,69.77,69.7,69.7,12700.0,60.1286,60.1459,60.0855,60.0855,12700.0
2013-05-15 12:35:00,69.7,69.7,69.68,69.7,13500.0,60.0855,60.0855,60.0683,60.0855,13500.0
2013-05-15 12:40:00,69.7,69.7,69.68,69.7,8400.0,60.0855,60.0855,60.0683,60.0855,8400.0
2013-05-15 12:45:00,69.7,69.7,69.68,69.69,10100.0,60.0855,60.0855,60.0683,60.0769,10100.0
2013-05-15 12:50:00,69.68,69.69,69.6,69.61,35100.0,60.0683,60.0769,59.9993,60.008,35100.0
2013-05-15 12:55:00,69.62,69.65,69.61,69.61,6800.0,60.0166,60.0424,60.008,60.008,6800.0
2013-05-15 13:00:00,69.61,69.62,69.58,69.59,8500.0,60.008,60.0166,59.9821,59.9907,8500.0
2013-05-15 13:05:00,69.6,69.6,69.54,69.55,16100.0,59.9993,59.9993,59.9476,59.9562,16100.0
2013-05-15 13:10:00,69.54,69.55,69.54,69.55,5000.0,59.9476,59.9562,59.9476,59.9562,5000.0
2013-05-15 13:15:00,69.55,69.55,69.52,69.53,11800.0,59.9562,59.9562,59.9304,59.939,11800.0
2013-05-15 13:20:00,69.55,69.55,69.48,69.49,15600.0,59.9562,59.9562,59.8959,59.9045,15600.0
2013-05-15 13:25:00,69.5,69.5,69.48,69.48,12200.0,59.9131,59.9131,59.8959,59.8959,12200.0
2013-05-15 13:30:00,69.47,69.48,69.44,69.44,6700.0,59.8873,59.8959,59.8614,59.8614,6700.0
2013-05-15 13:35:00,69.45,69.47,69.44,69.46,7400.0,59.87,59.8873,59.8614,59.8787,7400.0
2013-05-15 13:40:00,69.47,69.5,69.45,69.45,7800.0,59.8873,59.9131,59.87,59.87,7800.0
2013-05-15 13:45:00,69.46,69.49,69.45,69.48,5600.0,59.8787,59.9045,59.87,59.8959,5600.0
2013-05-15 13:50:00,69.5,69.5,69.48,69.5,5300.0,59.9131,59.9131,59.8959,59.9131,5300.0
2013-05-15 13:55:00,69.49,69.5,69.4,69.4,10200.0,59.9045,59.9131,59.8269,59.8269,10200.0
2013-05-15 14:00:00,69.41,69.44,69.4,69.43,5200.0,59.8355,59.8614,59.8269,59.8528,5200.0
2013-05-15 14:05:00,69.43,69.46,69.43,69.46,6800.0,59.8528,59.8787,59.8528,59.8787,6800.0
2013-05-15 14:10:00,69.47,69.5,69.46,69.5,8200.0,59.8873,59.9131,59.8787,59.9131,8200.0
2013-05-15 14:15:00,69.49,69.5,69.46,69.46,12300.0,59.9045,59.9131,59.8787,59.8787,12300.0
2013-05-15 14:20:00,69.46,69.47,69.37,69.37,14000.0,59.8787,59.8873,59.8011,59.8011,14000.0
2013-05-15 14:25:00,69.37,69.4,69.34,69.36,16000.0,59.8011,59.8269,59.7752,59.7924,16000.0
2013-05-15 14:30:00,69.37,69.4,69.34,69.36,7700.0,59.8011,59.8269,59.7752,59.7924,7700.0
2013-05-15 14:35:00,69.33,69.36,69.33,69.34,8300.0,59.7666,59.7924,59.7666,59.7752,8300.0
2013-05-15 14:40:00,69.35,69.35,69.28,69.28,10900.0,59.7838,59.7838,59.7235,59.7235,10900.0
2013-05-15 14:45:00,69.26,69.33,69.23,69.33,8200.0,59.7062,59.7666,59.6804,59.7666,8200.0
2013-05-15 14:50:00,69.33,69.34,69.23,69.32,13800.0,59.7666,59.7752,59.6804,59.758,13800.0
2013-05-15 14:55:00,69.33,69.34,69.24,69.31,12600.0,59.7666,59.7752,59.689,59.7493,12600.0
2013-05-15 15:00:00,69.32,69.33,69.3,69.33,16800.0,59.758,59.7666,59.7407,59.7666,16800.0
2013-05-15 15:05:00,69.34,69.36,69.31,69.35,19300.0,59.7752,59.7924,59.7493,59.7838,19300.0
2013-05-15 15:10:00,69.35,69.36,69.34,69.35,24700.0,59.7838,59.7924,59.7752,59.7838,24700.0
2013-05-15 15:15:00,69.35,69.37,69.24,69.28,26700.0,59.7838,59.8011,59.689,59.7235,26700.0
2013-05-15 15:20:00,69.28,69.32,69.23,69.29,25800.0,59.7235,59.758,59.6804,59.7321,25800.0
2013-05-15 15:25:00,69.28,69.33,69.27,69.31,18300.0,59.7235,59.7666,59.7149,59.7493,18300.0
2013-05-15 15:30:00,69.3,69.35,69.3,69.34,21500.0,59.7407,59.7838,59.7407,59.7752,21500.0
2013-05-15 15:35:00,69.35,69.39,69.33,69.39,35200.0,59.7838,59.8183,59.7666,59.8183,35200.0
2013-05-15 15:40:00,69.39,69.39,69.32,69.34,30800.0,59.8183,59.8183,59.758,59.7752,30800.0
2013-05-15 15:45:00,69.34,69.35,69.32,69.32,42900.0,59.7752,59.7838,59.758,59.758,42900.0
2013-05-15 15:50:00,69.32,69.43,69.32,69.42,57100.0,59.758,59.8528,59.758,59.8442,57100.0
2013-05-15 15:55:00,69.44,69.49,69.39,69.42,110700.0,59.8614,59.9045,59.8183,59.8442,110700.0
2013-05-16 09:30:00,69.12,69.27,68.86,68.99,33900.0,59.5856,59.7149,59.3614,59.4735,33900.0
2013-05-16 09:35:00,68.99,69.03,68.94,69.0,15500.0,59.4735,59.508,59.4304,59.4821,15500.0
2013-05-16 09:40:00,69.03,69.06,69.02,69.04,10500.0,59.508,59.5338,59.4993,59.5166,10500.0
2013-05-16 09:45:00,69.05,69.08,68.98,68.98,21200.0,59.5252,59.5511,59.4649,59.4649,21200.0
2013-05-16 09:50:00,68.97,69.11,68.97,69.09,17300.0,59.4562,59.5769,59.4562,59.5597,17300.0
2013-05-16 09:55:00,69.09,69.12,68.9,68.94,20000.0,59.5597,59.5856,59.3959,59.4304,20000.0
2013-05-16 10:00:00,68.92,68.94,68.8,68.81,14900.0,59.4131,59.4304,59.3097,59.3183,14900.0
2013-05-16 10:05:00,68.8,68.81,68.76,68.81,8600.0,59.3097,59.3183,59.2752,59.3183,8600.0
2013-05-16 10:10:00,68.82,68.86,68.73,68.83,24700.0,59.3269,59.3614,59.2493,59.3356,24700.0
2013-05-16 10:15:00,68.84,68.88,68.73,68.79,18500.0,59.3442,59.3787,59.2493,59.3011,18500.0
2013-05-16 10:20:00,68.8,68.8,68.66,68.77,13600.0,59.3097,59.3097,59.189,59.2838,13600.0
2013-05-16 10:25:00,68.8,68.83,68.71,68.73,17300.0,59.3097,59.3356,59.2321,59.2493,17300.0
2013-05-16 10:30:00,68.73,68.77,68.7,68.77,19000.0,59.2493,59.2838,59.2235,59.2838,19000.0
2013-05-16 10:35:00,68.78,68.84,68.78,68.84,22000.0,59.2925,59.3442,59.2925,59.3442,22000.0
2013-05-16 10:40:00,68.83,68.83,68.74,68.76,16600.0,59.3356,59.3356,59.258,59.2752,16600.0
2013-05-16 10:45:00,68.79,68.88,68.79,68.87,8600.0,59.3011,59.3787,59.3011,59.37,8600.0
2013-05-16 10:50:00,68.88,68.98,68.84,68.97,19500.0,59.3787,59.4649,59.3442,59.4562,19500.0
2013-05-16 10:55:00,68.98,69.0,68.95,68.97,11000.0,59.4649,59.4821,59.439,59.4562,11000.0
2013-05-16 11:00:00,68.97,69.02,68.97,68.98,13100.0,59.4562,59.4993,59.4562,59.4649,13100.0
2013-05-16 11:05:00,68.99,69.0,68.96,68.98,8100.0,59.4735,59.4821,59.4476,59.4649,8100.0
2013-05-16 11:10:00,68.98,69.05,68.98,69.02,16800.0,59.4649,59.5252,59.4649,59.4993,16800.0
2013-05-16 11:15:00,69.02,69.11,69.01,69.06,12100.0,59.4993,59.5769,59.4907,59.5338,12100.0
2013-05-16 11:20:00,69.05,69.05,68.97,68.97,8500.0,59.5252,59.5252,59.4562,59.4562,8500.0
2013-05-16 11:25:00,68.96,69.0,68.96,69.0,9300.0,59.4476,59.4821,59.4476,59.4821,9300.0
2013-05-16 11:30:00,69.0,69.05,69.0,69.04,15400.0,59.4821,59.5252,59.4821,59.5166,15400.0
2013-05-16 11:35:00,69.05,69.12,69.03,69.11,7800.0,59.5252,59.5856,59.508,59.5769,7800.0
2013-05-16 11:40:00,69.12,69.14,69.07,69.09,10000.0,59.5856,59.6028,59.5424,59.5597,10000.0
2013-05-16 11:45:00,69.08,69.1,69.08,69.09,4600.0,59.5511,59.5683,59.5511,59.5597,4600.0
2013-05-16 11:50:00,69.09,69.16,69.09,69.15,7800.0,59.5597,59.62,59.5597,59.6114,7800.0
2013-05-16 11:55:00,69.16,69.18,69.12,69.12,9100.0,59.62,59.6373,59.5856,59.5856,9100.0
2013-05-16 12:00:00,69.12,69.13,69.08,69.1,10400.0,59.5856,59.5942,59.5511,59.5683,10400.0
2013-05-16 12:05:00,69.08,69.11,69.0,69.05,25200.0,59.5511,59.5769,59.4821,59.5252,25200.0
2013-05-16 12:10:00,69.06,69.12,69.06,69.09,7900.0,59.5338,59.5856,59.5338,59.5597,7900.0
2013-05-16 12:15:00,69.09,69.13,69.08,69.1,10900.0,59.5597,59.5942,59.5511,59.5683,10900.0
2013-05-16 12:20:00,69.1,69.1,69.01,69.01,5600.0,59.5683,59.5683,59.4907,59.4907,5600.0
2013-05-16 12:25:00,69.02,69.07,69.01,69.01,6800.0,59.4993,59.5424,59.4907,59.4907,6800.0
2013-05-16 12:30:00,69.01,69.02,68.99,69.02,5500.0,59.4907,59.4993,59.4735,59.4993,5500.0
2013-05-16 12:35:00,69.02,69.06,68.98,69.0,35000.0,59.4993,59.5338,59.4649,59.4821,35000.0
2013-05-16 12:40:00,69.0,69.04,68.99,69.03,12300.0,59.4821,59.5166,59.4735,59.508,12300.0
2013-05-16 12:45:00,69.03,69.08,69.02,69.05,20600.0,59.508,59.5511,59.4993,59.5252,20600.0
2013-05-16 12:50:00,69.05,69.07,69.05,69.06,6700.0,59.5252,59.5424,59.5252,59.5338,6700.0
2013-05-16 12:55:00,69.06,69.14,69.06,69.13,9800.0,59.5338,59.6028,59.5338,59.5942,9800.0
2013-05-16 13:00:00,69.14,69.16,69.13,69.15,13300.0,59.6028,59.62,59.5942,59.6114,13300.0
2013-05-16 13:05:00,69.15,69.16,69.14,69.15,8200.0,59.6114,59.62,59.6028,59.6114,8200.0
2013-05-16 13:10:00,69.15,69.17,69.12,69.12,9200.0,59.6114,59.6287,59.5856,59.5856,9200.0
2013-05-16 13:15:00,69.12,69.12,69.08,69.09,10100.0,59.5856,59.5856,59.5511,59.5597,10100.0
2013-05-16 13:20:00,69.1,69.1,69.08,69.09,6700.0,59.5683,59.5683,59.5511,59.5597,6700.0
2013-05-16 13:25:00,69.09,69.1,69.04,69.04,5800.0,59.5597,59.5683,59.5166,59.5166,5800.0
2013-05-16 13:30:00,69.04,69.13,69.04,69.13,12200.0,59.5166,59.5942,59.5166,59.5942,12200.0
2013-05-16 13:35:00,69.12,69.13,69.1,69.1,10100.0,59.5856,59.5942,59.5683,59.5683,10100.0
2013-05-16 13:40:00,69.1,69.11,69.07,69.07,17700.0,59.5683,59.5769,59.5424,59.5424,17700.0
2013-05-16 13:45:00,69.06,69.07,69.01,69.01,11600.0,59.5338,59.5424,59.4907,59.4907,11600.0
2013-05-16 13:50:00,69.02,69.05,69.0,69.05,44400.0,59.4993,59.5252,59.4821,59.5252,44400.0
2013-05-16 13:55:00,69.05,69.06,69.05,69.05,38900.0,59.5252,59.5338,59.5252,59.5252,38900.0
2013-05-16 14:00:00,69.05,69.13,69.05,69.13,12700.0,59.5252,59.5942,59.5252,59.5942,12700.0
2013-05-16 14:05:00,69.14,69.14,69.11,69.12,5800.0,59.6028,59.6028,59.5769,59.5856,5800.0
2013-05-16 14:10:00,69.13,69.14,69.11,69.12,9500.0,59.5942,59.6028,59.5769,59.5856,9500.0
2013-05-16 14:15:00,69.12,69.12,69.08,69.08,10000.0,59.5856,59.5856,59.5511,59.5511,10000.0
2013-05-16 14:20:00,69.07,69.08,69.05,69.05,13300.0,59.5424,59.5511,59.5252,59.5252,13300.0
2013-05-16 14:25:00,69.05,69.07,69.04,69.05,51100.0,59.5252,59.5424,59.5166,59.5252,51100.0
2013-05-16 14:30:00,69.05,69.08,69.05,69.07,12700.0,59.5252,59.5511,59.5252,59.5424,12700.0
2013-05-16 14:35:00,69.08,69.09,69.06,69.06,11400.0,59.5511,59.5597,59.5338,59.5338,11400.0
2013-05-16 14:40:00,69.06,69.06,69.04,69.05,27500.0,59.5338,59.5338,59.5166,59.5252,27500.0
2013-05-16 14:45:00,69.04,69.04,69.0,69.01,16900.0,59.5166,59.5166,59.4821,59.4907,16900.0
2013-05-16 14:50:00,69.01,69.03,68.94,68.95,12800.0,59.4907,59.508,59.4304,59.439,12800.0
2013-05-16 14:55:00,68.96,69.01,68.94,68.96,48800.0,59.4476,59.4907,59.4304,59.4476,48800.0
2013-05-16 15:00:00,68.97,69.07,68.97,69.07,11600.0,59.4562,59.5424,59.4562,59.5424,11600.0
2013-05-16 15:05:00,69.07,69.08,69.03,69.05,25300.0,59.5424,59.5511,59.508,59.5252,25300.0
2013-05-16 15:10:00,69.05,69.06,68.99,68.99,16000.0,59.5252,59.5338,59.4735,59.4735,16000.0
2013-05-16 15:15:00,68.99,69.01,68.92,68.92,19800.0,59.4735,59.4907,59.4131,59.4131,19800.0
2013-05-16 15:20:00,68.91,68.95,68.88,68.92,21900.0,59.4045,59.439,59.3787,59.4131,21900.0
2013-05-16 15:25:00,68.91,68.95,68.88,68.93,14900.0,59.4045,59.439,59.3787,59.4218,14900.0
2013-05-16 15:30:00,68.92,68.97,68.88,68.96,25100.0,59.4131,59.4562,59.3787,59.4476,25100.0
2013-05-16 15:35:00,68.95,68.96,68.82,68.89,40300.0,59.439,59.4476,59.3269,59.3873,40300.0
2013-05-16 15:40:00,68.89,68.96,68.89,68.95,20600.0,59.3873,59.4476,59.3873,59.439,20600.0
2013-05-16 15:45:00,68.96,68.98,68.89,68.94,51000.0,59.4476,59.4649,59.3873,59.4304,51000.0
2013-05-16 15:50:00,68.94,68.98,68.91,68.92,54900.0,59.4304,59.4649,59.4045,59.4131,54900.0
2013-05-16 15:55:00,68.92,69.06,68.92,69.03,175700.0,59.4131,59.5338,59.4131,59.508,175700.0
2013-05-17 09:30:00,68.61,68.82,68.3,68.3,138700.0,59.1459,59.3269,58.8787,58.8787,138700.0
2013-05-17 09:35:00,68.3,68.53,68.28,68.43,22900.0,58.8787,59.0769,58.8614,58.9907,22900.0
2013-05-17 09:40:00,68.38,68.5,68.35,68.48,15600.0,58.9476,59.0511,58.9218,59.0338,15600.0
2013-05-17 09:45:00,68.49,68.59,68.48,68.53,9800.0,59.0425,59.1287,59.0338,59.0769,9800.0
2013-05-17 09:50:00,68.56,68.61,68.5,68.58,20000.0,59.1028,59.1459,59.0511,59.12,20000.0
2013-05-17 09:55:00,68.57,68.77,68.55,68.71,14200.0,59.1114,59.2838,59.0942,59.2321,14200.0
2013-05-17 10:00:00,68.71,68.91,68.7,68.85,39700.0,59.2321,59.4045,59.2235,59.3528,39700.0
2013-05-17 10:05:00,68.85,68.94,68.84,68.92,16200.0,59.3528,59.4304,59.3442,59.4131,16200.0
2013-05-17 10:10:00,68.93,68.94,68.69,68.82,29700.0,59.4218,59.4304,59.2149,59.3269,29700.0
2013-05-17 10:15:00,68.82,68.86,68.77,68.86,13200.0,59.3269,59.3614,59.2838,59.3614,13200.0
2013-05-17 10:20:00,68.86,68.95,68.86,68.91,9000.0,59.3614,59.439,59.3614,59.4045,9000.0
2013-05-17 10:25:00,68.9,68.95,68.83,68.91,42500.0,59.3959,59.439,59.3356,59.4045,42500.0
2013-05-17 10:30:00,68.92,68.97,68.87,68.91,18000.0,59.4131,59.4562,59.37,59.4045,18000.0
2013-05-17 10:35:00,68.91,68.95,68.9,68.91,12800.0,59.4045,59.439,59.3959,59.4045,12800.0
2013-05-17 10:40:00,68.91,68.95,68.81,68.84,17000.0,59.4045,59.439,59.3183,59.3442,17000.0
2013-05-17 10:45:00,68.84,68.87,68.73,68.75,14800.0,59.3442,59.37,59.2493,59.2666,14800.0
2013-05-17 10:50:00,68.76,68.8,68.68,68.69,25900.0,59.2752,59.3097,59.2062,59.2149,25900.0
2013-05-17 10:55:00,68.69,68.75,68.67,68.69,11800.0,59.2149,59.2666,59.1976,59.2149,11800.0
2013-05-17 11:00:00,68.68,68.77,68.67,68.72,14700.0,59.2062,59.2838,59.1976,59.2407,14700.0
2013-05-17 11:05:00,68.72,68.77,68.63,68.64,25700.0,59.2407,59.2838,59.1631,59.1718,25700.0
2013-05-17 11:10:00,68.62,68.63,68.52,68.58,49400.0,59.1545,59.1631,59.0683,59.12,49400.0
2013-05-17 11:15:00,68.58,68.64,68.58,68.58,13400.0,59.12,59.1718,59.12,59.12,13400.0
2013-05-17 11:20:00,68.58,68.67,68.55,68.67,10300.0,59.12,59.1976,59.0942,59.1976,10300.0
2013-05-17 11:25:00,68.66,68.66,68.53,68.55,16500.0,59.189,59.189,59.0769,59.0942,16500.0
2013-05-17 11:30:00,68.55,68.58,68.54,68.56,13300.0,59.0942,59.12,59.0856,59.1028,13300.0
2013-05-17 11:35:00,68.57,68.61,68.53,68.59,14400.0,59.1114,59.1459,59.0769,59.1287,14400.0
2013-05-17 11:40:00,68.6,68.6,68.54,68.54,8700.0,59.1373,59.1373,59.0856,59.0856,8700.0
2013-05-17 11:45:00,68.53,68.56,68.52,68.54,8300.0,59.0769,59.1028,59.0683,59.0856,8300.0
2013-05-17 11:50:00,68.53,68.55,68.53,68.54,11500.0,59.0769,59.0942,59.0769,59.0856,11500.0
2013-05-17 11:55:00,68.52,68.55,68.52,68.55,12100.0,59.0683,59.0942,59.0683,59.0942,12100.0
2013-05-17 12:00:00,68.55,68.55,68.45,68.49,20600.0,59.0942,59.0942,59.008,59.0425,20600.0
2013-05-17 12:05:00,68.48,68.52,68.48,68.51,8200.0,59.0338,59.0683,59.0338,59.0597,8200.0
2013-05-17 12:10:00,68.5,68.57,68.5,68.56,13600.0,59.0511,59.1114,59.0511,59.1028,13600.0
2013-05-17 12:15:00,68.56,68.6,68.55,68.6,9000.0,59.1028,59.1373,59.0942,59.1373,9000.0
2013-05-17 12:20:00,68.59,68.63,68.59,68.62,10200.0,59.1287,59.1631,59.1287,59.1545,10200.0
2013-05-17 12:25:00,68.61,68.65,68.61,68.65,12500.0,59.1459,59.1804,59.1459,59.1804,12500.0
2013-05-17 12:30:00,68.66,68.66,68.59,68.64,10500.0,59.189,59.189,59.1287,59.1718,10500.0
2013-05-17 12:35:00,68.64,68.64,68.57,68.58,8400.0,59.1718,59.1718,59.1114,59.12,8400.0
2013-05-17 12:40:00,68.57,68.58,68.57,68.58,7600.0,59.1114,59.12,59.1114,59.12,7600.0
2013-05-17 12:45:00,68.57,68.58,68.48,68.52,25600.0,59.1114,59.12,59.0338,59.0683,25600.0
2013-05-17 12:50:00,68.52,68.52,68.46,68.51,7900.0,59.0683,59.0683,59.0166,59.0597,7900.0
2013-05-17 12:55:00,68.51,68.52,68.48,68.49,8500.0,59.0597,59.0683,59.0338,59.0425,8500.0
2013-05-17 13:00:00,68.5,68.55,68.5,68.54,15000.0,59.0511,59.0942,59.0511,59.0856,15000.0
2013-05-17 13:05:00,68.53,68.54,68.48,68.51,9200.0,59.0769,59.0856,59.0338,59.0597,9200.0
2013-05-17 13:10:00,68.51,68.53,68.44,68.45,8300.0,59.0597,59.0769,58.9994,59.008,8300.0
2013-05-17 13:15:00,68.46,68.46,68.4,68.41,7900.0,59.0166,59.0166,58.9649,58.9735,7900.0
2013-05-17 13:20:00,68.41,68.41,68.39,68.41,20000.0,58.9735,58.9735,58.9562,58.9735,20000.0
2013-05-17 13:25:00,68.42,68.43,68.4,68.43,6100.0,58.9821,58.9907,58.9649,58.9907,6100.0
2013-05-17 13:30:00,68.43,68.46,68.43,68.45,12200.0,58.9907,59.0166,58.9907,59.008,12200.0
2013-05-17 13:35:00,68.45,68.5,68.43,68.5,10500.0,59.008,59.0511,58.9907,59.0511,10500.0
2013-05-17 13:40:00,68.49,68.52,68.45,68.45,13900.0,59.0425,59.0683,59.008,59.008,13900.0
2013-05-17 13:45:00,68.46,68.46,68.37,68.38,16300.0,59.0166,59.0166,58.939,58.9476,16300.0
2013-05-17 13:50:00,68.38,68.38,68.36,68.37,8800.0,58.9476,58.9476,58.9304,58.939,8800.0
2013-05-17 13:55:00,68.37,68.39,68.35,68.38,13500.0,58.939,58.9562,58.9218,58.9476,13500.0
2013-05-17 14:00:00,68.38,68.43,68.38,68.42,17000.0,58.9476,58.9907,58.9476,58.9821,17000.0
2013-05-17 14:05:00,68.42,68.43,68.37,68.39,17500.0,58.9821,58.9907,58.939,58.9562,17500.0
2013-05-17 14:10:00,68.39,68.44,68.37,68.38,15100.0,58.9562,58.9994,58.939,58.9476,15100.0
2013-05-17 14:15:00,68.37,68.46,68.35,68.46,11800.0,58.939,59.0166,58.9218,59.0166,11800.0
2013-05-17 14:20:00,68.46,68.46,68.36,68.38,13600.0,59.0166,59.0166,58.9304,58.9476,13600.0
2013-05-17 14:25:00,68.38,68.45,68.37,68.37,13200.0,58.9476,59.008,58.939,58.939,13200.0
2013-05-17 14:30:00,68.37,68.43,68.37,68.41,14200.0,58.939,58.9907,58.939,58.9735,14200.0
2013-05-17 14:35:00,68.41,68.42,68.38,68.4,18500.0,58.9735,58.9821,58.9476,58.9649,18500.0
2013-05-17 14:40:00,68.4,68.41,68.39,68.4,15500.0,58.9649,58.9735,58.9562,58.9649,15500.0
2013-05-17 14:45:00,68.4,68.42,68.39,68.39,30200.0,58.9649,58.9821,58.9562,58.9562,30200.0
2013-05-17 14:50:00,68.4,68.52,68.4,68.52,13500.0,58.9649,59.0683,58.9649,59.0683,13500.0
2013-05-17 14:55:00,68.5,68.61,68.5,68.61,12000.0,59.0511,59.1459,59.0511,59.1459,12000.0
2013-05-17 15:00:00,68.61,68.63,68.57,68.61,19100.0,59.1459,59.1631,59.1114,59.1459,19100.0
2013-05-17 15:05:00,68.6,68.61,68.5,68.5,13500.0,59.1373,59.1459,59.0511,59.0511,13500.0
2013-05-17 15:10:00,68.5,68.55,68.46,68.53,32600.0,59.0511,59.0942,59.0166,59.0769,32600.0
2013-05-17 15:15:00,68.54,68.63,68.53,68.63,34100.0,59.0856,59.1631,59.0769,59.1631,34100.0
2013-05-17 15:20:00,68.63,68.78,68.63,68.74,56000.0,59.1631,59.2925,59.1631,59.258,56000.0
2013-05-17 15:25:00,68.75,68.75,68.67,68.72,44300.0,59.2666,59.2666,59.1976,59.2407,44300.0
2013-05-17 15:30:00,68.73,68.86,68.73,68.83,48100.0,59.2493,59.3614,59.2493,59.3356,48100.0
2013-05-17 15:35:00,68.82,68.87,68.79,68.8,44300.0,59.3269,59.37,59.3011,59.3097,44300.0
2013-05-17 15:40:00,68.79,68.87,68.79,68.82,80200.0,59.3011,59.37,59.3011,59.3269,80200.0
2013-05-17 15:45:00,68.83,68.91,68.83,68.88,83100.0,59.3356,59.4045,59.3356,59.3787,83100.0
2013-05-17 15:50:00,68.88,68.88,68.82,68.85,53600.0,59.3787,59.3787,59.3269,59.3528,53600.0
2013-05-17 15:55:00,68.86,68.96,68.79,68.79,425000.0,59.3614,59.4476,59.3011,59.3011,425000.0
2013-05-20 09:30:00,68.72,69.0,68.64,68.96,39000.0,59.2407,59.4821,59.1718,59.4476,39000.0
2013-05-20 09:35:00,68.97,68.98,68.75,68.86,11800.0,59.4562,59.4649,59.2666,59.3614,11800.0
2013-05-20 09:40:00,68.79,68.93,68.77,68.86,9600.0,59.3011,59.4218,59.2838,59.3614,9600.0
2013-05-20 09:45:00,68.85,68.92,68.79,68.79,12400.0,59.3528,59.4131,59.3011,59.3011,12400.0
2013-05-20 09:50:00,68.79,68.88,68.78,68.84,107000.0,59.3011,59.3787,59.2925,59.3442,107000.0
2013-05-20 09:55:00,68.83,69.07,68.8,69.06,14700.0,59.3356,59.5424,59.3097,59.5338,14700.0
2013-05-20 10:00:00,69.07,69.07,68.97,69.04,68000.0,59.5424,59.5424,59.4562,59.5166,68000.0
2013-05-20 10:05:00,69.03,69.1,69.03,69.04,6900.0,59.508,59.5683,59.508,59.5166,6900.0
2013-05-20 10:10:00,69.04,69.1,69.04,69.08,4900.0,59.5166,59.5683,59.5166,59.5511,4900.0
2013-05-20 10:15:00,69.09,69.14,69.07,69.09,9600.0,59.5597,59.6028,59.5424,59.5597,9600.0
2013-05-20 10:20:00,69.09,69.1,68.99,69.0,10300.0,59.5597,59.5683,59.4735,59.4821,10300.0
2013-05-20 10:25:00,69.01,69.02,68.96,68.99,6000.0,59.4907,59.4993,59.4476,59.4735,6000.0
2013-05-20 10:30:00,69.01,69.05,68.99,69.01,9100.0,59.4907,59.5252,59.4735,59.4907,9100.0
2013-05-20 10:35:00,69.01,69.03,68.98,69.02,8600.0,59.4907,59.508,59.4649,59.4993,8600.0
2013-05-20 10:40:00,69.02,69.03,68.99,69.0,10200.0,59.4993,59.508,59.4735,59.4821,10200.0
2013-05-20 10:45:00,69.01,69.02,68.94,68.97,67300.0,59.4907,59.4993,59.4304,59.4562,67300.0
2013-05-20 10:50:00,68.97,68.97,68.85,68.85,9200.0,59.4562,59.4562,59.3528,59.3528,9200.0
2013-05-20 10:55:00,68.85,68.9,68.83,68.89,9800.0,59.3528,59.3959,59.3356,59.3873,9800.0
2013-05-20 11:00:00,68.91,68.94,68.9,68.91,5800.0,59.4045,59.4304,59.3959,59.4045,5800.0
2013-05-20 11:05:00,68.91,68.92,68.86,68.88,9600.0,59.4045,59.4131,59.3614,59.3787,9600.0
2013-05-20 11:10:00,68.88,68.9,68.83,68.83,7700.0,59.3787,59.3959,59.3356,59.3356,7700.0
2013-05-20 11:15:00,68.84,68.86,68.82,68.84,8100.0,59.3442,59.3614,59.3269,59.3442,8100.0
2013-05-20 11:20:00,68.84,68.86,68.83,68.83,5600.0,59.3442,59.3614,59.3356,59.3356,5600.0
2013-05-20 11:25:00,68.84,68.88,68.84,68.88,8100.0,59.3442,59.3787,59.3442,59.3787,8100.0
2013-05-20 11:30:00,68.89,68.89,68.83,68.86,10000.0,59.3873,59.3873,59.3356,59.3614,10000.0
2013-05-20 11:35:00,68.86,68.89,68.85,68.89,4100.0,59.3614,59.3873,59.3528,59.3873,4100.0
2013-05-20 11:40:00,68.9,68.91,68.85,68.86,22800.0,59.3959,59.4045,59.3528,59.3614,22800.0
2013-05-20 11:45:00,68.87,68.87,68.83,68.84,7600.0,59.37,59.37,59.3356,59.3442,7600.0
2013-05-20 11:50:00,68.84,68.89,68.82,68.89,6100.0,59.3442,59.3873,59.3269,59.3873,6100.0
2013-05-20 11:55:00,68.9,68.9,68.83,68.84,18300.0,59.3959,59.3959,59.3356,59.3442,18300.0
2013-05-20 12:00:00,68.84,68.84,68.82,68.84,12500.0,59.3442,59.3442,59.3269,59.3442,12500.0
2013-05-20 12:05:00,68.84,68.85,68.81,68.85,4300.0,59.3442,59.3528,59.3183,59.3528,4300.0
2013-05-20 12:10:00,68.84,68.87,68.84,68.85,19800.0,59.3442,59.37,59.3442,59.3528,19800.0
2013-05-20 12:15:00,68.85,68.85,68.82,68.82,8900.0,59.3528,59.3528,59.3269,59.3269,8900.0
2013-05-20 12:20:00,68.83,68.84,68.82,68.83,5300.0,59.3356,59.3442,59.3269,59.3356,5300.0
2013-05-20 12:25:00,68.83,68.84,68.82,68.83,4700.0,59.3356,59.3442,59.3269,59.3356,4700.0
2013-05-20 12:30:00,68.83,68.84,68.82,68.82,5500.0,59.3356,59.3442,59.3269,59.3269,5500.0
2013-05-20 12:35:00,68.81,68.84,68.73,68.74,9600.0,59.3183,59.3442,59.2493,59.258,9600.0
2013-05-20 12:40:00,68.75,68.79,68.75,68.79,4300.0,59.2666,59.3011,59.2666,59.3011,4300.0
2013-05-20 12:45:00,68.79,68.81,68.76,68.77,5900.0,59.3011,59.3183,59.2752,59.2838,5900.0
2013-05-20 12:50:00,68.77,68.83,68.77,68.8,4600.0,59.2838,59.3356,59.2838,59.3097,4600.0
2013-05-20 12:55:00,68.79,68.8,68.77,68.8,4500.0,59.3011,59.3097,59.2838,59.3097,4500.0
2013-05-20 13:00:00,68.79,68.82,68.77,68.82,5700.0,59.3011,59.3269,59.2838,59.3269,5700.0
2013-05-20 13:05:00,68.82,68.84,68.81,68.82,5100.0,59.3269,59.3442,59.3183,59.3269,5100.0
2013-05-20 13:10:00,68.84,68.84,68.8,68.83,9000.0,59.3442,59.3442,59.3097,59.3356,9000.0
2013-05-20 13:15:00,68.83,68.83,68.69,68.69,6300.0,59.3356,59.3356,59.2149,59.2149,6300.0
2013-05-20 13:20:00,68.68,68.74,68.65,68.71,5700.0,59.2062,59.258,59.1804,59.2321,5700.0
2013-05-20 13:25:00,68.71,68.72,68.64,68.71,7800.0,59.2321,59.2407,59.1718,59.2321,7800.0
2013-05-20 13:30:00,68.72,68.72,68.66,68.68,3700.0,59.2407,59.2407,59.189,59.2062,3700.0
2013-05-20 13:35:00,68.69,68.7,68.67,68.67,3000.0,59.2149,59.2235,59.1976,59.1976,3000.0
2013-05-20 13:40:00,68.67,68.67,68.52,68.56,8600.0,59.1976,59.1976,59.0683,59.1028,8600.0
2013-05-20 13:45:00,68.56,68.6,68.52,68.59,8000.0,59.1028,59.1373,59.0683,59.1287,8000.0
2013-05-20 13:50:00,68.59,68.67,68.58,68.67,8400.0,59.1287,59.1976,59.12,59.1976,8400.0
2013-05-20 13:55:00,68.66,68.74,68.66,68.72,19000.0,59.189,59.258,59.189,59.2407,19000.0
2013-05-20 14:00:00,68.73,68.74,68.67,68.74,33100.0,59.2493,59.258,59.1976,59.258,33100.0
2013-05-20 14:05:00,68.73,68.79,68.71,68.76,11800.0,59.2493,59.3011,59.2321,59.2752,11800.0
2013-05-20 14:10:00,68.76,68.77,68.7,68.7,35500.0,59.2752,59.2838,59.2235,59.2235,35500.0
2013-05-20 14:15:00,68.7,68.73,68.68,68.72,13700.0,59.2235,59.2493,59.2062,59.2407,13700.0
2013-05-20 14:20:00,68.73,68.84,68.73,68.82,8100.0,59.2493,59.3442,59.2493,59.3269,8100.0
2013-05-20 14:25:00,68.81,68.82,68.78,68.81,3900.0,59.3183,59.3269,59.2925,59.3183,3900.0
2013-05-20 14:30:00,68.83,68.87,68.83,68.86,7800.0,59.3356,59.37,59.3356,59.3614,7800.0
2013-05-20 14:35:00,68.86,68.86,68.82,68.83,10500.0,59.3614,59.3614,59.3269,59.3356,10500.0
2013-05-20 14:40:00,68.82,68.82,68.77,68.78,3100.0,59.3269,59.3269,59.2838,59.2925,3100.0
2013-05-20 14:45:00,68.77,68.78,68.74,68.76,15200.0,59.2838,59.2925,59.258,59.2752,15200.0
2013-05-20 14:50:00,68.77,68.83,68.77,68.79,12400.0,59.2838,59.3356,59.2838,59.3011,12400.0
2013-05-20 14:55:00,68.78,68.78,68.74,68.74,7100.0,59.2925,59.2925,59.258,59.258,7100.0
2013-05-20 15:00:00,68.75,68.83,68.74,68.76,15600.0,59.2666,59.3356,59.258,59.2752,15600.0
2013-05-20 15:05:00,68.77,68.77,68.73,68.74,6400.0,59.2838,59.2838,59.2493,59.258,6400.0
2013-05-20 15:10:00,68.74,68.78,68.72,68.73,8200.0,59.258,59.2925,59.2407,59.2493,8200.0
2013-05-20 15:15:00,68.74,68.76,68.7,68.7,11200.0,59.258,59.2752,59.2235,59.2235,11200.0
2013-05-20 15:20:00,68.7,68.7,68.63,68.67,9900.0,59.2235,59.2235,59.1631,59.1976,9900.0
2013-05-20 15:25:00,68.67,68.74,68.65,68.74,13000.0,59.1976,59.258,59.1804,59.258,13000.0
2013-05-20 15:30:00,68.74,68.75,68.7,68.71,11600.0,59.258,59.2666,59.2235,59.2321,11600.0
2013-05-20 15:35:00,68.71,68.71,68.66,68.67,8700.0,59.2321,59.2321,59.189,59.1976,8700.0
2013-05-20 15:40:00,68.68,68.77,68.68,68.74,12400.0,59.2062,59.2838,59.2062,59.258,12400.0
2013-05-20 15:45:00,68.73,68.75,68.66,68.72,20700.0,59.2493,59.2666,59.189,59.2407,20700.0
2013-05-20 15:50:00,68.71,68.71,68.61,68.64,38800.0,59.2321,59.2321,59.1459,59.1718,38800.0
2013-05-20 15:55:00,68.63,68.7,68.62,68.7,38900.0,59.1631,59.2235,59.1545,59.2235,38900.0
2013-05-21 09:30:00,69.01,69.08,68.91,68.95,38900.0,59.4907,59.5511,59.4045,59.439,38900.0
2013-05-21 09:35:00,68.94,68.99,68.83,68.85,15300.0,59.4304,59.4735,59.3356,59.3528,15300.0
2013-05-21 09:40:00,68.86,69.03,68.84,69.01,9700.0,59.3614,59.508,59.3442,59.4907,9700.0
2013-05-21 09:45:00,69.02,69.1,68.99,69.1,35000.0,59.4993,59.5683,59.4735,59.5683,35000.0
2013-05-21 09:50:00,69.11,69.27,69.08,69.19,23700.0,59.5769,59.7149,59.5511,59.6459,23700.0
2013-05-21 09:55:00,69.21,69.24,69.2,69.23,7000.0,59.6631,59.689,59.6545,59.6804,7000.0
2013-05-21 10:00:00,69.25,69.3,69.21,69.29,8300.0,59.6976,59.7407,59.6631,59.7321,8300.0
2013-05-21 10:05:00,69.3,69.33,69.12,69.14,17800.0,59.7407,59.7666,59.5856,59.6028,17800.0
2013-05-21 10:10:00,69.1,69.15,68.97,69.02,11300.0,59.5683,59.6114,59.4562,59.4993,11300.0
2013-05-21 10:15:00,69.0,69.07,68.99,69.07,13400.0,59.4821,59.5424,59.4735,59.5424,13400.0
2013-05-21 10:20:00,69.08,69.08,68.98,69.0,10400.0,59.5511,59.5511,59.4649,59.4821,10400.0
2013-05-21 10:25:00,69.0,69.1,68.97,69.08,17000.0,59.4821,59.5683,59.4562,59.5511,17000.0
2013-05-21 10:30:00,69.07,69.08,69.0,69.04,40800.0,59.5424,59.5511,59.4821,59.5166,40800.0
2013-05-21 10:35:00,69.05,69.13,68.99,69.13,6700.0,59.5252,59.5942,59.4735,59.5942,6700.0
2013-05-21 10:40:00,69.13,69.17,69.09,69.09,6300.0,59.5942,59.6287,59.5597,59.5597,6300.0
2013-05-21 10:45:00,69.09,69.09,69.04,69.08,5300.0,59.5597,59.5597,59.5166,59.5511,5300.0
2013-05-21 10:50:00,69.07,69.07,68.95,68.95,4600.0,59.5424,59.5424,59.439,59.439,4600.0
2013-05-21 10:55:00,68.95,69.08,68.95,69.06,11200.0,59.439,59.5511,59.439,59.5338,11200.0
2013-05-21 11:00:00,69.05,69.09,68.97,68.98,34400.0,59.5252,59.5597,59.4562,59.4649,34400.0
2013-05-21 11:05:00,68.99,69.08,68.98,69.03,19100.0,59.4735,59.5511,59.4649,59.508,19100.0
2013-05-21 11:10:00,69.04,69.08,68.99,69.08,9800.0,59.5166,59.5511,59.4735,59.5511,9800.0
2013-05-21 11:15:00,69.08,69.08,68.97,68.98,6700.0,59.5511,59.5511,59.4562,59.4649,6700.0
2013-05-21 11:20:00,68.97,68.99,68.9,68.91,8900.0,59.4562,59.4735,59.3959,59.4045,8900.0
2013-05-21 11:25:00,68.94,68.98,68.91,68.97,5400.0,59.4304,59.4649,59.4045,59.4562,5400.0
2013-05-21 11:30:00,68.97,69.07,68.96,69.05,10100.0,59.4562,59.5424,59.4476,59.5252,10100.0
2013-05-21 11:35:00,69.05,69.06,69.02,69.04,1900.0,59.5252,59.5338,59.4993,59.5166,1900.0
2013-05-21 11:40:00,69.06,69.06,68.96,68.96,6900.0,59.5338,59.5338,59.4476,59.4476,6900.0
2013-05-21 11:45:00,68.96,68.97,68.92,68.96,9200.0,59.4476,59.4562,59.4131,59.4476,9200.0
2013-05-21 11:50:00,68.96,69.05,68.96,68.99,10700.0,59.4476,59.5252,59.4476,59.4735,10700.0
2013-05-21 11:55:00,69.0,69.04,68.99,69.02,5800.0,59.4821,59.5166,59.4735,59.4993,5800.0
2013-05-21 12:00:00,69.02,69.04,69.02,69.03,2500.0,59.4993,59.5166,59.4993,59.508,2500.0
2013-05-21 12:05:00,69.04,69.09,69.03,69.08,5300.0,59.5166,59.5597,59.508,59.5511,5300.0
2013-05-21 12:10:00,69.08,69.08,69.05,69.07,4500.0,59.5511,59.5511,59.5252,59.5424,4500.0
2013-05-21 12:15:00,69.07,69.11,69.05,69.06,7800.0,59.5424,59.5769,59.5252,59.5338,7800.0
2013-05-21 12:20:00,69.04,69.07,69.03,69.07,9300.0,59.5166,59.5424,59.508,59.5424,9300.0
2013-05-21 12:25:00,69.08,69.09,69.06,69.06,11800.0,59.5511,59.5597,59.5338,59.5338,11800.0
2013-05-21 12:30:00,69.06,69.06,69.03,69.04,4900.0,59.5338,59.5338,59.508,59.5166,4900.0
2013-05-21 12:35:00,69.04,69.06,69.01,69.01,5500.0,59.5166,59.5338,59.4907,59.4907,5500.0
2013-05-21 12:40:00,69.01,69.07,69.01,69.05,10000.0,59.4907,59.5424,59.4907,59.5252,10000.0
2013-05-21 12:45:00,69.05,69.06,69.0,69.0,3800.0,59.5252,59.5338,59.4821,59.4821,3800.0
2013-05-21 12:50:00,69.01,69.04,69.01,69.02,4100.0,59.4907,59.5166,59.4907,59.4993,4100.0
2013-05-21 12:55:00,69.02,69.05,69.02,69.02,11300.0,59.4993,59.5252,59.4993,59.4993,11300.0
2013-05-21 13:00:00,69.02,69.06,69.01,69.05,4700.0,59.4993,59.5338,59.4907,59.5252,4700.0
2013-05-21 13:05:00,69.05,69.22,69.04,69.16,13300.0,59.5252,59.6718,59.5166,59.62,13300.0
2013-05-21 13:10:00,69.17,69.17,69.12,69.15,3000.0,59.6287,59.6287,59.5856,59.6114,3000.0
2013-05-21 13:15:00,69.15,69.21,69.13,69.21,10600.0,59.6114,59.6631,59.5942,59.6631,10600.0
2013-05-21 13:20:00,69.2,69.21,69.17,69.17,4200.0,59.6545,59.6631,59.6287,59.6287,4200.0
2013-05-21 13:25:00,69.18,69.18,69.16,69.16,3900.0,59.6373,59.6373,59.62,59.62,3900.0
2013-05-21 13:30:00,69.17,69.18,69.16,69.17,3200.0,59.6287,59.6373,59.62,59.6287,3200.0
2013-05-21 13:35:00,69.18,69.18,69.13,69.13,2900.0,59.6373,59.6373,59.5942,59.5942,2900.0
2013-05-21 13:40:00,69.14,69.14,69.09,69.1,3900.0,59.6028,59.6028,59.5597,59.5683,3900.0
2013-05-21 13:45:00,69.09,69.12,69.09,69.1,3800.0,59.5597,59.5856,59.5597,59.5683,3800.0
2013-05-21 13:50:00,69.11,69.14,69.08,69.08,4100.0,59.5769,59.6028,59.5511,59.5511,4100.0
2013-05-21 13:55:00,69.07,69.07,69.02,69.05,5400.0,59.5424,59.5424,59.4993,59.5252,5400.0
2013-05-21 14:00:00,69.05,69.09,69.05,69.07,8200.0,59.5252,59.5597,59.5252,59.5424,8200.0
2013-05-21 14:05:00,69.07,69.12,69.07,69.1,6400.0,59.5424,59.5856,59.5424,59.5683,6400.0
2013-05-21 14:10:00,69.1,69.11,69.08,69.1,5600.0,59.5683,59.5769,59.5511,59.5683,5600.0
2013-05-21 14:15:00,69.1,69.25,69.1,69.24,14600.0,59.5683,59.6976,59.5683,59.689,14600.0
2013-05-21 14:20:00,69.24,69.24,69.16,69.18,6800.0,59.689,59.689,59.62,59.6373,6800.0
2013-05-21 14:25:00,69.18,69.24,69.15,69.16,9700.0,59.6373,59.689,59.6114,59.62,9700.0
2013-05-21 14:30:00,69.14,69.18,69.11,69.18,9900.0,59.6028,59.6373,59.5769,59.6373,9900.0
2013-05-21 14:35:00,69.19,69.21,69.16,69.21,5500.0,59.6459,59.6631,59.62,59.6631,5500.0
2013-05-21 14:40:00,69.21,69.23,69.2,69.2,6000.0,59.6631,59.6804,59.6545,59.6545,6000.0
2013-05-21 14:45:00,69.22,69.22,69.08,69.08,18900.0,59.6718,59.6718,59.5511,59.5511,18900.0
2013-05-21 14:50:00,69.09,69.1,69.01,69.1,20800.0,59.5597,59.5683,59.4907,59.5683,20800.0
2013-05-21 14:55:00,69.1,69.18,69.1,69.15,15400.0,59.5683,59.6373,59.5683,59.6114,15400.0
2013-05-21 15:00:00,69.16,69.2,69.14,69.14,6200.0,59.62,59.6545,59.6028,59.6028,6200.0
2013-05-21 15:05:00,69.15,69.21,69.15,69.18,10100.0,59.6114,59.6631,59.6114,59.6373,10100.0
2013-05-21 15:10:00,69.18,69.25,69.15,69.25,19200.0,59.6373,59.6976,59.6114,59.6976,19200.0
2013-05-21 15:15:00,69.25,69.26,69.17,69.17,8800.0,59.6976,59.7062,59.6287,59.6287,8800.0
2013-05-21 15:20:00,69.18,69.19,69.14,69.14,9400.0,59.6373,59.6459,59.6028,59.6028,9400.0
2013-05-21 15:25:00,69.14,69.17,69.12,69.16,14400.0,59.6028,59.6287,59.5856,59.62,14400.0
2013-05-21 15:30:00,69.15,69.18,69.15,69.18,14300.0,59.6114,59.6373,59.6114,59.6373,14300.0
2013-05-21 15:35:00,69.18,69.2,69.15,69.18,16600.0,59.6373,59.6545,59.6114,59.6373,16600.0
2013-05-21 15:40:00,69.18,69.22,69.11,69.11,32300.0,59.6373,59.6718,59.5769,59.5769,32300.0
2013-05-21 15:45:00,69.09,69.11,69.03,69.08,43900.0,59.5597,59.5769,59.508,59.5511,43900.0
2013-05-21 15:50:00,69.08,69.12,69.05,69.09,35100.0,59.5511,59.5856,59.5252,59.5597,35100.0
2013-05-21 15:55:00,69.09,69.26,69.08,69.23,122500.0,59.5597,59.7062,59.5511,59.6804,122500.0
2013-05-22 09:30:00,69.31,69.49,69.23,69.41,35500.0,59.7493,59.9045,59.6804,59.8355,35500.0
2013-05-22 09:35:00,69.4,69.49,69.39,69.47,8000.0,59.8269,59.9045,59.8183,59.8873,8000.0
2013-05-22 09:40:00,69.47,69.5,69.26,69.26,18800.0,59.8873,59.9131,59.7062,59.7062,18800.0
2013-05-22 09:45:00,69.27,69.3,69.14,69.21,10400.0,59.7149,59.7407,59.6028,59.6631,10400.0
2013-05-22 09:50:00,69.21,69.31,69.21,69.3,4200.0,59.6631,59.7493,59.6631,59.7407,4200.0
2013-05-22 09:55:00,69.29,69.43,69.28,69.41,6600.0,59.7321,59.8528,59.7235,59.8355,6600.0
2013-05-22 10:00:00,69.38,69.61,69.36,69.61,17200.0,59.8097,60.008,59.7924,60.008,17200.0
2013-05-22 10:05:00,69.62,69.65,69.57,69.64,9200.0,60.0166,60.0424,59.9735,60.0338,9200.0
2013-05-22 10:10:00,69.65,69.85,69.63,69.82,12600.0,60.0424,60.2149,60.0252,60.189,12600.0
2013-05-22 10:15:00,69.81,69.86,69.75,69.81,15200.0,60.1804,60.2235,60.1286,60.1804,15200.0
2013-05-22 10:20:00,69.8,69.9,69.8,69.87,10400.0,60.1718,60.258,60.1718,60.2321,10400.0
2013-05-22 10:25:00,69.87,70.0,69.8,69.97,27500.0,60.2321,60.3442,60.1718,60.3183,27500.0
2013-05-22 10:30:00,69.97,69.98,69.72,69.73,7300.0,60.3183,60.3269,60.1028,60.1114,7300.0
2013-05-22 10:35:00,69.7,69.72,69.42,69.56,27800.0,60.0855,60.1028,59.8442,59.9649,27800.0
2013-05-22 10:40:00,69.54,69.73,69.49,69.64,14500.0,59.9476,60.1114,59.9045,60.0338,14500.0
2013-05-22 10:45:00,69.62,69.62,69.41,69.47,4300.0,60.0166,60.0166,59.8355,59.8873,4300.0
2013-05-22 10:50:00,69.49,69.53,69.37,69.45,10100.0,59.9045,59.939,59.8011,59.87,10100.0
2013-05-22 10:55:00,69.43,69.51,69.37,69.42,12600.0,59.8528,59.9218,59.8011,59.8442,12600.0
2013-05-22 11:00:00,69.42,69.49,69.35,69.47,18400.0,59.8442,59.9045,59.7838,59.8873,18400.0
2013-05-22 11:05:00,69.49,69.56,69.42,69.54,12000.0,59.9045,59.9649,59.8442,59.9476,12000.0
2013-05-22 11:10:00,69.54,69.65,69.49,69.65,6300.0,59.9476,60.0424,59.9045,60.0424,6300.0
2013-05-22 11:15:00,69.64,69.64,69.49,69.55,4600.0,60.0338,60.0338,59.9045,59.9562,4600.0
2013-05-22 11:20:00,69.55,69.59,69.53,69.53,5300.0,59.9562,59.9907,59.939,59.939,5300.0
2013-05-22 11:25:00,69.51,69.62,69.45,69.62,12300.0,59.9218,60.0166,59.87,60.0166,12300.0
2013-05-22 11:30:00,69.62,69.7,69.5,69.52,11700.0,60.0166,60.0855,59.9131,59.9304,11700.0
2013-05-22 11:35:00,69.55,69.56,69.51,69.51,6700.0,59.9562,59.9649,59.9218,59.9218,6700.0
2013-05-22 11:40:00,69.52,69.56,69.48,69.5,7100.0,59.9304,59.9649,59.8959,59.9131,7100.0
2013-05-22 11:45:00,69.51,69.58,69.49,69.53,24900.0,59.9218,59.9821,59.9045,59.939,24900.0
2013-05-22 11:50:00,69.52,69.53,69.43,69.43,7700.0,59.9304,59.939,59.8528,59.8528,7700.0
2013-05-22 11:55:00,69.44,69.44,69.36,69.39,9300.0,59.8614,59.8614,59.7924,59.8183,9300.0
2013-05-22 12:00:00,69.4,69.42,69.35,69.39,7900.0,59.8269,59.8442,59.7838,59.8183,7900.0
2013-05-22 12:05:00,69.42,69.42,69.36,69.36,8000.0,59.8442,59.8442,59.7924,59.7924,8000.0
2013-05-22 12:10:00,69.35,69.39,69.3,69.39,5000.0,59.7838,59.8183,59.7407,59.8183,5000.0
2013-05-22 12:15:00,69.39,69.41,69.33,69.4,9700.0,59.8183,59.8355,59.7666,59.8269,9700.0
2013-05-22 12:20:00,69.4,69.4,69.24,69.28,8700.0,59.8269,59.8269,59.689,59.7235,8700.0
2013-05-22 12:25:00,69.29,69.29,69.13,69.17,20100.0,59.7321,59.7321,59.5942,59.6287,20100.0
2013-05-22 12:30:00,69.19,69.2,69.05,69.05,16600.0,59.6459,59.6545,59.5252,59.5252,16600.0
2013-05-22 12:35:00,69.07,69.1,69.02,69.03,15100.0,59.5424,59.5683,59.4993,59.508,15100.0
2013-05-22 12:40:00,69.03,69.06,69.0,69.04,15400.0,59.508,59.5338,59.4821,59.5166,15400.0
2013-05-22 12:45:00,69.05,69.09,68.99,68.99,15200.0,59.5252,59.5597,59.4735,59.4735,15200.0
2013-05-22 12:50:00,68.99,69.03,68.96,69.0,13800.0,59.4735,59.508,59.4476,59.4821,13800.0
2013-05-22 12:55:00,69.01,69.03,68.95,68.98,28700.0,59.4907,59.508,59.439,59.4649,28700.0
2013-05-22 13:00:00,68.98,69.0,68.94,68.94,4300.0,59.4649,59.4821,59.4304,59.4304,4300.0
2013-05-22 13:05:00,68.94,68.94,68.77,68.78,8000.0,59.4304,59.4304,59.2838,59.2925,8000.0
2013-05-22 13:10:00,68.78,68.8,68.71,68.74,9600.0,59.2925,59.3097,59.2321,59.258,9600.0
2013-05-22 13:15:00,68.74,68.76,68.65,68.68,6600.0,59.258,59.2752,59.1804,59.2062,6600.0
2013-05-22 13:20:00,68.68,68.68,68.6,68.66,7300.0,59.2062,59.2062,59.1373,59.189,7300.0
2013-05-22 13:25:00,68.67,68.67,68.6,68.61,7900.0,59.1976,59.1976,59.1373,59.1459,7900.0
2013-05-22 13:30:00,68.61,68.61,68.53,68.57,9500.0,59.1459,59.1459,59.0769,59.1114,9500.0
2013-05-22 13:35:00,68.56,68.67,68.51,68.54,14300.0,59.1028,59.1976,59.0597,59.0856,14300.0
2013-05-22 13:40:00,68.55,68.59,68.38,68.41,19700.0,59.0942,59.1287,58.9476,58.9735,19700.0
2013-05-22 13:45:00,68.41,68.45,68.32,68.34,55600.0,58.9735,59.008,58.8959,58.9131,55600.0
2013-05-22 13:50:00,68.35,68.46,68.34,68.46,25700.0,58.9218,59.0166,58.9131,59.0166,25700.0
2013-05-22 13:55:00,68.46,68.53,68.45,68.5,17300.0,59.0166,59.0769,59.008,59.0511,17300.0
2013-05-22 14:00:00,68.51,68.61,68.24,68.29,61700.0,59.0597,59.1459,58.8269,58.87,61700.0
2013-05-22 14:05:00,68.3,68.41,68.17,68.28,43200.0,58.8787,58.9735,58.7666,58.8614,43200.0
2013-05-22 14:10:00,68.28,68.28,68.08,68.19,29100.0,58.8614,58.8614,58.689,58.7838,29100.0
2013-05-22 14:15:00,68.18,68.26,68.13,68.26,22500.0,58.7752,58.8442,58.7321,58.8442,22500.0
2013-05-22 14:20:00,68.27,68.33,68.18,68.2,42400.0,58.8528,58.9045,58.7752,58.7925,42400.0
2013-05-22 14:25:00,68.19,68.19,68.04,68.1,27300.0,58.7838,58.7838,58.6545,58.7062,27300.0
2013-05-22 14:30:00,68.1,68.23,68.06,68.21,39700.0,58.7062,58.8183,58.6718,58.8011,39700.0
2013-05-22 14:35:00,68.2,68.22,67.95,67.95,56600.0,58.7925,58.8097,58.5769,58.5769,56600.0
2013-05-22 14:40:00,67.95,67.97,67.81,67.89,52200.0,58.5769,58.5942,58.4563,58.5252,52200.0
2013-05-22 14:45:00,67.89,68.02,67.84,67.99,32200.0,58.5252,58.6373,58.4821,58.6114,32200.0
2013-05-22 14:50:00,67.99,67.99,67.93,67.93,20700.0,58.6114,58.6114,58.5597,58.5597,20700.0
2013-05-22 14:55:00,67.93,68.06,67.92,68.06,26200.0,58.5597,58.6718,58.5511,58.6718,26200.0
2013-05-22 15:00:00,68.06,68.06,67.81,67.81,20000.0,58.6718,58.6718,58.4563,58.4563,20000.0
2013-05-22 15:05:00,67.81,67.84,67.73,67.79,31800.0,58.4563,58.4821,58.3873,58.439,31800.0
2013-05-22 15:10:00,67.79,67.83,67.73,67.73,28700.0,58.439,58.4735,58.3873,58.3873,28700.0
2013-05-22 15:15:00,67.73,67.76,67.68,67.73,27500.0,58.3873,58.4131,58.3442,58.3873,27500.0
2013-05-22 15:20:00,67.72,67.72,67.59,67.62,40700.0,58.3787,58.3787,58.2666,58.2925,40700.0
2013-05-22 15:25:00,67.62,67.65,67.46,67.46,29700.0,58.2925,58.3183,58.1545,58.1545,29700.0
2013-05-22 15:30:00,67.46,67.5,67.36,67.41,46800.0,58.1545,58.189,58.0683,58.1114,46800.0
2013-05-22 15:35:00,67.42,67.53,67.42,67.53,33100.0,58.12,58.2149,58.12,58.2149,33100.0
2013-05-22 15:40:00,67.53,67.67,67.48,67.6,37800.0,58.2149,58.3356,58.1718,58.2752,37800.0
2013-05-22 15:45:00,67.6,67.6,67.46,67.48,72700.0,58.2752,58.2752,58.1545,58.1718,72700.0
2013-05-22 15:50:00,67.48,67.67,67.48,67.62,96700.0,58.1718,58.3356,58.1718,58.2925,96700.0
2013-05-22 15:55:00,67.61,67.72,67.58,67.71,102500.0,58.2838,58.3787,58.258,58.37,102500.0
2013-05-23 09:30:00,67.17,67.62,67.17,67.62,28100.0,57.9045,58.2925,57.9045,58.2925,28100.0
2013-05-23 09:35:00,67.63,67.74,67.36,67.5,25000.0,58.3011,58.3959,58.0683,58.189,25000.0
2013-05-23 09:40:00,67.55,67.6,67.45,67.47,12800.0,58.2321,58.2752,58.1459,58.1632,12800.0
2013-05-23 09:45:00,67.47,67.51,67.24,67.24,21600.0,58.1632,58.1976,57.9649,57.9649,21600.0
2013-05-23 09:50:00,67.23,67.27,67.13,67.15,15300.0,57.9563,57.9907,57.8701,57.8873,15300.0
2013-05-23 09:55:00,67.14,67.16,67.08,67.13,20500.0,57.8787,57.8959,57.8269,57.8701,20500.0
2013-05-23 10:00:00,67.16,67.18,66.95,67.12,39500.0,57.8959,57.9132,57.7149,57.8614,39500.0
2013-05-23 10:05:00,67.12,67.2,67.1,67.18,19900.0,57.8614,57.9304,57.8442,57.9132,19900.0
2013-05-23 10:10:00,67.2,67.39,67.18,67.28,14400.0,57.9304,58.0942,57.9132,57.9994,14400.0
2013-05-23 10:15:00,67.3,67.53,67.3,67.52,10700.0,58.0166,58.2149,58.0166,58.2063,10700.0
2013-05-23 10:20:00,67.52,67.53,67.28,67.29,25000.0,58.2063,58.2149,57.9994,58.008,25000.0
2013-05-23 10:25:00,67.29,67.43,67.26,67.28,33100.0,58.008,58.1287,57.9821,57.9994,33100.0
2013-05-23 10:30:00,67.27,67.34,67.21,67.24,32400.0,57.9907,58.0511,57.939,57.9649,32400.0
2013-05-23 10:35:00,67.22,67.24,67.08,67.15,16600.0,57.9476,57.9649,57.8269,57.8873,16600.0
2013-05-23 10:40:00,67.15,67.22,67.07,67.14,8000.0,57.8873,57.9476,57.8183,57.8787,8000.0
2013-05-23 10:45:00,67.12,67.22,67.12,67.22,7000.0,57.8614,57.9476,57.8614,57.9476,7000.0
2013-05-23 10:50:00,67.21,67.36,67.21,67.34,7100.0,57.939,58.0683,57.939,58.0511,7100.0
2013-05-23 10:55:00,67.34,67.36,67.19,67.2,13500.0,58.0511,58.0683,57.9218,57.9304,13500.0
2013-05-23 11:00:00,67.24,67.38,67.23,67.38,12100.0,57.9649,58.0856,57.9563,58.0856,12100.0
2013-05-23 11:05:00,67.4,67.48,67.4,67.48,11200.0,58.1028,58.1718,58.1028,58.1718,11200.0
2013-05-23 11:10:00,67.48,67.54,67.47,67.51,16200.0,58.1718,58.2235,58.1632,58.1976,16200.0
2013-05-23 11:15:00,67.51,67.59,67.47,67.59,6500.0,58.1976,58.2666,58.1632,58.2666,6500.0
2013-05-23 11:20:00,67.62,67.7,67.61,67.61,7500.0,58.2925,58.3614,58.2838,58.2838,7500.0
2013-05-23 11:25:00,67.62,67.62,67.5,67.5,5000.0,58.2925,58.2925,58.189,58.189,5000.0
2013-05-23 11:30:00,67.46,67.48,67.41,67.41,11900.0,58.1545,58.1718,58.1114,58.1114,11900.0
2013-05-23 11:35:00,67.46,67.48,67.43,67.44,10600.0,58.1545,58.1718,58.1287,58.1373,10600.0
2013-05-23 11:40:00,67.45,67.45,67.3,67.33,5400.0,58.1459,58.1459,58.0166,58.0425,5400.0
2013-05-23 11:45:00,67.32,67.44,67.32,67.44,3500.0,58.0338,58.1373,58.0338,58.1373,3500.0
2013-05-23 11:50:00,67.45,67.5,67.4,67.4,18500.0,58.1459,58.189,58.1028,58.1028,18500.0
2013-05-23 11:55:00,67.41,67.44,67.34,67.37,8100.0,58.1114,58.1373,58.0511,58.0769,8100.0
2013-05-23 12:00:00,67.39,67.46,67.37,67.37,9900.0,58.0942,58.1545,58.0769,58.0769,9900.0
2013-05-23 12:05:00,67.38,67.46,67.35,67.45,7400.0,58.0856,58.1545,58.0597,58.1459,7400.0
2013-05-23 12:10:00,67.44,67.48,67.41,67.42,14100.0,58.1373,58.1718,58.1114,58.12,14100.0
2013-05-23 12:15:00,67.41,67.44,67.36,67.44,6400.0,58.1114,58.1373,58.0683,58.1373,6400.0
2013-05-23 12:20:00,67.45,67.48,67.44,67.44,10200.0,58.1459,58.1718,58.1373,58.1373,10200.0
2013-05-23 12:25:00,67.43,67.47,67.41,67.41,33400.0,58.1287,58.1632,58.1114,58.1114,33400.0
2013-05-23 12:30:00,67.43,67.44,67.39,67.44,5100.0,58.1287,58.1373,58.0942,58.1373,5100.0
2013-05-23 12:35:00,67.43,67.46,67.41,67.42,8100.0,58.1287,58.1545,58.1114,58.12,8100.0
2013-05-23 12:40:00,67.42,67.42,67.33,67.37,5400.0,58.12,58.12,58.0425,58.0769,5400.0
2013-05-23 12:45:00,67.38,67.48,67.38,67.48,8900.0,58.0856,58.1718,58.0856,58.1718,8900.0
2013-05-23 12:50:00,67.47,67.48,67.44,67.48,9500.0,58.1632,58.1718,58.1373,58.1718,9500.0
2013-05-23 12:55:00,67.48,67.48,67.43,67.43,8400.0,58.1718,58.1718,58.1287,58.1287,8400.0
2013-05-23 13:00:00,67.44,67.47,67.44,67.46,5500.0,58.1373,58.1632,58.1373,58.1545,5500.0
2013-05-23 13:05:00,67.45,67.47,67.34,67.36,8900.0,58.1459,58.1632,58.0511,58.0683,8900.0
2013-05-23 13:10:00,67.34,67.42,67.33,67.42,8400.0,58.0511,58.12,58.0425,58.12,8400.0
2013-05-23 13:15:00,67.43,67.44,67.36,67.36,4200.0,58.1287,58.1373,58.0683,58.0683,4200.0
2013-05-23 13:20:00,67.36,67.37,67.26,67.35,12200.0,58.0683,58.0769,57.9821,58.0597,12200.0
2013-05-23 13:25:00,67.36,67.36,67.2,67.2,6600.0,58.0683,58.0683,57.9304,57.9304,6600.0
2013-05-23 13:30:00,67.21,67.34,67.21,67.33,10900.0,57.939,58.0511,57.939,58.0425,10900.0
2013-05-23 13:35:00,67.33,67.37,67.32,67.33,9400.0,58.0425,58.0769,58.0338,58.0425,9400.0
2013-05-23 13:40:00,67.33,67.33,67.18,67.22,8300.0,58.0425,58.0425,57.9132,57.9476,8300.0
2013-05-23 13:45:00,67.22,67.23,67.17,67.23,9000.0,57.9476,57.9563,57.9045,57.9563,9000.0
2013-05-23 13:50:00,67.26,67.3,67.2,67.2,5400.0,57.9821,58.0166,57.9304,57.9304,5400.0
2013-05-23 13:55:00,67.19,67.34,67.19,67.34,11100.0,57.9218,58.0511,57.9218,58.0511,11100.0
2013-05-23 14:00:00,67.34,67.34,67.26,67.26,13900.0,58.0511,58.0511,57.9821,57.9821,13900.0
2013-05-23 14:05:00,67.25,67.37,67.24,67.36,21200.0,57.9735,58.0769,57.9649,58.0683,21200.0
2013-05-23 14:10:00,67.35,67.35,67.3,67.3,14800.0,58.0597,58.0597,58.0166,58.0166,14800.0
2013-05-23 14:15:00,67.3,67.38,67.3,67.33,21800.0,58.0166,58.0856,58.0166,58.0425,21800.0
2013-05-23 14:20:00,67.33,67.33,67.27,67.29,14900.0,58.0425,58.0425,57.9907,58.008,14900.0
2013-05-23 14:25:00,67.29,67.35,67.28,67.33,11600.0,58.008,58.0597,57.9994,58.0425,11600.0
2013-05-23 14:30:00,67.33,67.33,67.23,67.23,17000.0,58.0425,58.0425,57.9563,57.9563,17000.0
2013-05-23 14:35:00,67.23,67.23,67.2,67.22,12400.0,57.9563,57.9563,57.9304,57.9476,12400.0
2013-05-23 14:40:00,67.23,67.32,67.23,67.32,37300.0,57.9563,58.0338,57.9563,58.0338,37300.0
2013-05-23 14:45:00,67.31,67.35,67.26,67.33,30100.0,58.0252,58.0597,57.9821,58.0425,30100.0
2013-05-23 14:50:00,67.33,67.34,67.25,67.29,17000.0,58.0425,58.0511,57.9735,58.008,17000.0
2013-05-23 14:55:00,67.29,67.3,67.25,67.27,13100.0,58.008,58.0166,57.9735,57.9907,13100.0
2013-05-23 15:00:00,67.27,67.34,67.25,67.26,16600.0,57.9907,58.0511,57.9735,57.9821,16600.0
2013-05-23 15:05:00,67.27,67.31,67.24,67.28,19800.0,57.9907,58.0252,57.9649,57.9994,19800.0
2013-05-23 15:10:00,67.29,67.39,67.28,67.32,29700.0,58.008,58.0942,57.9994,58.0338,29700.0
2013-05-23 15:15:00,67.33,67.36,67.17,67.22,25000.0,58.0425,58.0683,57.9045,57.9476,25000.0
2013-05-23 15:20:00,67.21,67.28,67.19,67.19,19400.0,57.939,57.9994,57.9218,57.9218,19400.0
2013-05-23 15:25:00,67.19,67.25,67.15,67.25,34500.0,57.9218,57.9735,57.8873,57.9735,34500.0
2013-05-23 15:30:00,67.26,67.38,67.26,67.29,37600.0,57.9821,58.0856,57.9821,58.008,37600.0
2013-05-23 15:35:00,67.29,67.32,67.16,67.18,39900.0,58.008,58.0338,57.8959,57.9132,39900.0
2013-05-23 15:40:00,67.19,67.3,67.19,67.2,44900.0,57.9218,58.0166,57.9218,57.9304,44900.0
2013-05-23 15:45:00,67.21,67.27,67.15,67.16,46200.0,57.939,57.9907,57.8873,57.8959,46200.0
2013-05-23 15:50:00,67.16,67.28,67.16,67.27,59400.0,57.8959,57.9994,57.8959,57.9907,59400.0
2013-05-23 15:55:00,67.26,67.35,67.26,67.28,94400.0,57.9821,58.0597,57.9821,57.9994,94400.0
2013-05-24 09:30:00,67.0,67.0,66.63,66.7,20900.0,57.758,57.758,57.439,57.4994,20900.0
2013-05-24 09:35:00,66.7,66.76,66.66,66.71,11000.0,57.4994,57.5511,57.4649,57.508,11000.0
2013-05-24 09:40:00,66.67,66.86,66.67,66.85,8700.0,57.4735,57.6373,57.4735,57.6287,8700.0
2013-05-24 09:45:00,66.87,66.98,66.86,66.91,12800.0,57.6459,57.7407,57.6373,57.6804,12800.0
2013-05-24 09:50:00,66.89,66.9,66.8,66.9,13200.0,57.6632,57.6718,57.5856,57.6718,13200.0
2013-05-24 09:55:00,66.89,66.9,66.8,66.8,5200.0,57.6632,57.6718,57.5856,57.5856,5200.0
2013-05-24 10:00:00,66.78,66.78,66.58,66.65,8500.0,57.5683,57.5683,57.3959,57.4563,8500.0
2013-05-24 10:05:00,66.67,66.79,66.61,66.76,17400.0,57.4735,57.577,57.4218,57.5511,17400.0
2013-05-24 10:10:00,66.76,66.86,66.72,66.86,20200.0,57.5511,57.6373,57.5166,57.6373,20200.0
2013-05-24 10:15:00,66.86,66.96,66.84,66.94,15300.0,57.6373,57.7235,57.6201,57.7063,15300.0
2013-05-24 10:20:00,66.96,66.97,66.89,66.9,12900.0,57.7235,57.7321,57.6632,57.6718,12900.0
2013-05-24 10:25:00,66.89,66.97,66.88,66.96,11600.0,57.6632,57.7321,57.6545,57.7235,11600.0
2013-05-24 10:30:00,66.97,67.03,66.93,66.94,16200.0,57.7321,57.7838,57.6976,57.7063,16200.0
2013-05-24 10:35:00,66.94,67.03,66.93,66.99,17800.0,57.7063,57.7838,57.6976,57.7494,17800.0
2013-05-24 10:40:00,66.99,66.99,66.89,66.9,27100.0,57.7494,57.7494,57.6632,57.6718,27100.0
2013-05-24 10:45:00,66.89,66.92,66.83,66.84,16600.0,57.6632,57.689,57.6114,57.6201,16600.0
2013-05-24 10:50:00,66.84,66.87,66.76,66.84,28600.0,57.6201,57.6459,57.5511,57.6201,28600.0
2013-05-24 10:55:00,66.85,66.86,66.76,66.83,20500.0,57.6287,57.6373,57.5511,57.6114,20500.0
2013-05-24 11:00:00,66.84,66.91,66.77,66.89,15200.0,57.6201,57.6804,57.5597,57.6632,15200.0
2013-05-24 11:05:00,66.87,66.93,66.86,66.9,39700.0,57.6459,57.6976,57.6373,57.6718,39700.0
2013-05-24 11:10:00,66.92,66.97,66.88,66.93,63900.0,57.689,57.7321,57.6545,57.6976,63900.0
2013-05-24 11:15:00,66.97,66.97,66.88,66.88,3000.0,57.7321,57.7321,57.6545,57.6545,3000.0
2013-05-24 11:20:00,66.88,66.91,66.82,66.83,3000.0,57.6545,57.6804,57.6028,57.6114,3000.0
2013-05-24 11:25:00,66.83,66.9,66.83,66.89,11900.0,57.6114,57.6718,57.6114,57.6632,11900.0
2013-05-24 11:30:00,66.87,66.94,66.86,66.94,3600.0,57.6459,57.7063,57.6373,57.7063,3600.0
2013-05-24 11:35:00,66.96,67.02,66.96,67.01,3200.0,57.7235,57.7752,57.7235,57.7666,3200.0
2013-05-24 11:40:00,67.02,67.06,67.01,67.04,4400.0,57.7752,57.8097,57.7666,57.7925,4400.0
2013-05-24 11:45:00,67.05,67.13,67.01,67.08,8200.0,57.8011,57.8701,57.7666,57.8269,8200.0
2013-05-24 11:50:00,67.08,67.12,67.04,67.11,10000.0,57.8269,57.8614,57.7925,57.8528,10000.0
2013-05-24 11:55:00,67.13,67.19,67.13,67.18,6200.0,57.8701,57.9218,57.8701,57.9132,6200.0
2013-05-24 12:00:00,67.2,67.23,67.18,67.21,5300.0,57.9304,57.9563,57.9132,57.939,5300.0
2013-05-24 12:05:00,67.21,67.3,67.21,67.27,6300.0,57.939,58.0166,57.939,57.9907,6300.0
2013-05-24 12:10:00,67.26,67.26,67.23,67.23,5500.0,57.9821,57.9821,57.9563,57.9563,5500.0
2013-05-24 12:15:00,67.23,67.33,67.23,67.32,3000.0,57.9563,58.0425,57.9563,58.0338,3000.0
2013-05-24 12:20:00,67.32,67.32,67.22,67.24,2300.0,58.0338,58.0338,57.9476,57.9649,2300.0
2013-05-24 12:25:00,67.24,67.28,67.2,67.28,4600.0,57.9649,57.9994,57.9304,57.9994,4600.0
2013-05-24 12:30:00,67.28,67.3,67.26,67.27,7800.0,57.9994,58.0166,57.9821,57.9907,7800.0
2013-05-24 12:35:00,67.25,67.26,67.1,67.13,7500.0,57.9735,57.9821,57.8442,57.8701,7500.0
2013-05-24 12:40:00,67.15,67.23,67.14,67.2,4100.0,57.8873,57.9563,57.8787,57.9304,4100.0
2013-05-24 12:45:00,67.19,67.28,67.18,67.25,2800.0,57.9218,57.9994,57.9132,57.9735,2800.0
2013-05-24 12:50:00,67.26,67.26,67.19,67.2,3900.0,57.9821,57.9821,57.9218,57.9304,3900.0
2013-05-24 12:55:00,67.19,67.25,67.19,67.19,5100.0,57.9218,57.9735,57.9218,57.9218,5100.0
2013-05-24 13:00:00,67.19,67.27,67.18,67.27,11600.0,57.9218,57.9907,57.9132,57.9907,11600.0
2013-05-24 13:05:00,67.25,67.33,67.25,67.33,2300.0,57.9735,58.0425,57.9735,58.0425,2300.0
2013-05-24 13:10:00,67.34,67.34,67.25,67.28,4000.0,58.0511,58.0511,57.9735,57.9994,4000.0
2013-05-24 13:15:00,67.29,67.35,67.29,67.32,12200.0,58.008,58.0597,58.008,58.0338,12200.0
2013-05-24 13:20:00,67.31,67.34,67.31,67.32,2600.0,58.0252,58.0511,58.0252,58.0338,2600.0
2013-05-24 13:25:00,67.32,67.36,67.31,67.36,3900.0,58.0338,58.0683,58.0252,58.0683,3900.0
2013-05-24 13:30:00,67.37,67.38,67.33,67.38,4300.0,58.0769,58.0856,58.0425,58.0856,4300.0
2013-05-24 13:35:00,67.39,67.43,67.31,67.33,5400.0,58.0942,58.1287,58.0252,58.0425,5400.0
2013-05-24 13:40:00,67.32,67.32,67.24,67.27,10100.0,58.0338,58.0338,57.9649,57.9907,10100.0
2013-05-24 13:45:00,67.27,67.28,67.25,67.25,4400.0,57.9907,57.9994,57.9735,57.9735,4400.0
2013-05-24 13:50:00,67.24,67.25,67.2,67.2,7500.0,57.9649,57.9735,57.9304,57.9304,7500.0
2013-05-24 13:55:00,67.25,67.33,67.25,67.29,6700.0,57.9735,58.0425,57.9735,58.008,6700.0
2013-05-24 14:00:00,67.28,67.28,67.2,67.27,8000.0,57.9994,57.9994,57.9304,57.9907,8000.0
2013-05-24 14:05:00,67.27,67.27,67.19,67.22,4100.0,57.9907,57.9907,57.9218,57.9476,4100.0
2013-05-24 14:10:00,67.22,67.27,67.2,67.27,5900.0,57.9476,57.9907,57.9304,57.9907,5900.0
2013-05-24 14:15:00,67.28,67.37,67.28,67.36,6200.0,57.9994,58.0769,57.9994,58.0683,6200.0
2013-05-24 14:20:00,67.36,67.36,67.31,67.32,3400.0,58.0683,58.0683,58.0252,58.0338,3400.0
2013-05-24 14:25:00,67.33,67.34,67.31,67.31,3000.0,58.0425,58.0511,58.0252,58.0252,3000.0
2013-05-24 14:30:00,67.31,67.32,67.27,67.27,5400.0,58.0252,58.0338,57.9907,57.9907,5400.0
2013-05-24 14:35:00,67.26,67.29,67.25,67.28,5100.0,57.9821,58.008,57.9735,57.9994,5100.0
2013-05-24 14:40:00,67.27,67.32,67.26,67.3,5800.0,57.9907,58.0338,57.9821,58.0166,5800.0
2013-05-24 14:45:00,67.31,67.32,67.26,67.26,4000.0,58.0252,58.0338,57.9821,57.9821,4000.0
2013-05-24 14:50:00,67.26,67.31,67.26,67.31,4800.0,57.9821,58.0252,57.9821,58.0252,4800.0
2013-05-24 14:55:00,67.3,67.31,67.23,67.28,8400.0,58.0166,58.0252,57.9563,57.9994,8400.0
2013-05-24 15:00:00,67.28,67.29,67.23,67.23,4300.0,57.9994,58.008,57.9563,57.9563,4300.0
2013-05-24 15:05:00,67.24,67.33,67.23,67.32,8500.0,57.9649,58.0425,57.9563,58.0338,8500.0
2013-05-24 15:10:00,67.3,67.33,67.28,67.31,5100.0,58.0166,58.0425,57.9994,58.0252,5100.0
2013-05-24 15:15:00,67.3,67.3,67.19,67.19,8600.0,58.0166,58.0166,57.9218,57.9218,8600.0
2013-05-24 15:20:00,67.2,67.26,67.18,67.18,8300.0,57.9304,57.9821,57.9132,57.9132,8300.0
2013-05-24 15:25:00,67.16,67.19,67.14,67.16,7700.0,57.8959,57.9218,57.8787,57.8959,7700.0
2013-05-24 15:30:00,67.17,67.17,67.07,67.11,10300.0,57.9045,57.9045,57.8183,57.8528,10300.0
2013-05-24 15:35:00,67.1,67.12,66.99,66.99,20700.0,57.8442,57.8614,57.7494,57.7494,20700.0
2013-05-24 15:40:00,66.99,67.01,66.97,66.98,25900.0,57.7494,57.7666,57.7321,57.7407,25900.0
2013-05-24 15:45:00,66.98,67.01,66.98,66.98,31000.0,57.7407,57.7666,57.7407,57.7407,31000.0
2013-05-24 15:50:00,66.98,67.03,66.93,67.0,59200.0,57.7407,57.7838,57.6976,57.758,59200.0
2013-05-24 15:55:00,66.99,67.01,66.97,67.0,147500.0,57.7494,57.7666,57.7321,57.758,147500.0
2013-05-28 09:30:00,67.41,68.0,67.38,67.9,64200.0,58.1114,58.62,58.0856,58.5338,64200.0
2013-05-28 09:35:00,67.88,67.92,67.7,67.91,16000.0,58.5166,58.5511,58.3614,58.5425,16000.0
2013-05-28 09:40:00,67.9,67.91,67.79,67.81,10600.0,58.5338,58.5425,58.439,58.4563,10600.0
2013-05-28 09:45:00,67.82,67.89,67.79,67.83,7100.0,58.4649,58.5252,58.439,58.4735,7100.0
2013-05-28 09:50:00,67.83,67.85,67.77,67.81,13600.0,58.4735,58.4907,58.4218,58.4563,13600.0
2013-05-28 09:55:00,67.83,67.87,67.73,67.77,18300.0,58.4735,58.508,58.3873,58.4218,18300.0
2013-05-28 10:00:00,67.86,68.07,67.78,68.03,41200.0,58.4994,58.6804,58.4304,58.6459,41200.0
2013-05-28 10:05:00,68.03,68.22,68.03,68.18,16000.0,58.6459,58.8097,58.6459,58.7752,16000.0
2013-05-28 10:10:00,68.18,68.18,68.1,68.1,6900.0,58.7752,58.7752,58.7062,58.7062,6900.0
2013-05-28 10:15:00,68.1,68.28,68.1,68.26,14400.0,58.7062,58.8614,58.7062,58.8442,14400.0
2013-05-28 10:20:00,68.29,68.36,68.29,68.36,13600.0,58.87,58.9304,58.87,58.9304,13600.0
2013-05-28 10:25:00,68.36,68.37,68.27,68.28,4200.0,58.9304,58.939,58.8528,58.8614,4200.0
2013-05-28 10:30:00,68.29,68.35,68.24,68.29,7000.0,58.87,58.9218,58.8269,58.87,7000.0
2013-05-28 10:35:00,68.28,68.34,68.25,68.25,6600.0,58.8614,58.9131,58.8356,58.8356,6600.0
2013-05-28 10:40:00,68.25,68.31,68.24,68.27,8400.0,58.8356,58.8873,58.8269,58.8528,8400.0
2013-05-28 10:45:00,68.27,68.33,68.24,68.32,6300.0,58.8528,58.9045,58.8269,58.8959,6300.0
2013-05-28 10:50:00,68.32,68.35,68.23,68.35,13700.0,58.8959,58.9218,58.8183,58.9218,13700.0
2013-05-28 10:55:00,68.35,68.35,68.25,68.26,8900.0,58.9218,58.9218,58.8356,58.8442,8900.0
2013-05-28 11:00:00,68.29,68.29,68.17,68.22,10600.0,58.87,58.87,58.7666,58.8097,10600.0
2013-05-28 11:05:00,68.22,68.24,68.18,68.2,8000.0,58.8097,58.8269,58.7752,58.7925,8000.0
2013-05-28 11:10:00,68.19,68.26,68.16,68.24,10300.0,58.7838,58.8442,58.758,58.8269,10300.0
2013-05-28 11:15:00,68.22,68.26,68.2,68.23,6200.0,58.8097,58.8442,58.7925,58.8183,6200.0
2013-05-28 11:20:00,68.22,68.23,68.15,68.22,8300.0,58.8097,58.8183,58.7494,58.8097,8300.0
2013-05-28 11:25:00,68.23,68.26,68.21,68.21,4100.0,58.8183,58.8442,58.8011,58.8011,4100.0
2013-05-28 11:30:00,68.22,68.23,68.16,68.21,5100.0,58.8097,58.8183,58.758,58.8011,5100.0
2013-05-28 11:35:00,68.2,68.2,68.11,68.15,6200.0,58.7925,58.7925,58.7149,58.7494,6200.0
2013-05-28 11:40:00,68.13,68.18,68.06,68.16,6200.0,58.7321,58.7752,58.6718,58.758,6200.0
2013-05-28 11:45:00,68.12,68.21,68.1,68.2,7700.0,58.7235,58.8011,58.7062,58.7925,7700.0
2013-05-28 11:50:00,68.21,68.24,68.18,68.18,16000.0,58.8011,58.8269,58.7752,58.7752,16000.0
2013-05-28 11:55:00,68.19,68.2,68.07,68.09,6600.0,58.7838,58.7925,58.6804,58.6976,6600.0
2013-05-28 12:00:00,68.08,68.19,68.07,68.19,5000.0,58.689,58.7838,58.6804,58.7838,5000.0
2013-05-28 12:05:00,68.2,68.2,68.13,68.17,8200.0,58.7925,58.7925,58.7321,58.7666,8200.0
2013-05-28 12:10:00,68.18,68.18,68.13,68.13,3500.0,58.7752,58.7752,58.7321,58.7321,3500.0
2013-05-28 12:15:00,68.13,68.14,68.08,68.13,5000.0,58.7321,58.7407,58.689,58.7321,5000.0
2013-05-28 12:20:00,68.13,68.18,68.13,68.16,5300.0,58.7321,58.7752,58.7321,58.758,5300.0
2013-05-28 12:25:00,68.17,68.17,68.12,68.13,4000.0,58.7666,58.7666,58.7235,58.7321,4000.0
2013-05-28 12:30:00,68.13,68.13,68.06,68.13,9200.0,58.7321,58.7321,58.6718,58.7321,9200.0
2013-05-28 12:35:00,68.13,68.14,68.05,68.11,7100.0,58.7321,58.7407,58.6631,58.7149,7100.0
2013-05-28 12:40:00,68.12,68.14,68.08,68.11,5000.0,58.7235,58.7407,58.689,58.7149,5000.0
2013-05-28 12:45:00,68.11,68.12,68.05,68.05,4900.0,58.7149,58.7235,58.6631,58.6631,4900.0
2013-05-28 12:50:00,68.07,68.1,68.0,68.02,3600.0,58.6804,58.7062,58.62,58.6373,3600.0
2013-05-28 12:55:00,68.03,68.1,68.03,68.1,6200.0,58.6459,58.7062,58.6459,58.7062,6200.0
2013-05-28 13:00:00,68.1,68.16,68.1,68.14,4500.0,58.7062,58.758,58.7062,58.7407,4500.0
2013-05-28 13:05:00,68.14,68.14,68.11,68.12,5700.0,58.7407,58.7407,58.7149,58.7235,5700.0
2013-05-28 13:10:00,68.1,68.13,68.07,68.1,4500.0,58.7062,58.7321,58.6804,58.7062,4500.0
2013-05-28 13:15:00,68.09,68.1,68.05,68.08,4900.0,58.6976,58.7062,58.6631,58.689,4900.0
2013-05-28 13:20:00,68.08,68.1,68.02,68.05,25600.0,58.689,58.7062,58.6373,58.6631,25600.0
2013-05-28 13:25:00,68.04,68.04,67.95,67.95,10400.0,58.6545,58.6545,58.5769,58.5769,10400.0
2013-05-28 13:30:00,67.97,67.97,67.8,67.82,13000.0,58.5942,58.5942,58.4476,58.4649,13000.0
2013-05-28 13:35:00,67.82,67.97,67.82,67.92,7100.0,58.4649,58.5942,58.4649,58.5511,7100.0
2013-05-28 13:40:00,67.9,67.95,67.79,67.79,8800.0,58.5338,58.5769,58.439,58.439,8800.0
2013-05-28 13:45:00,67.8,67.86,67.79,67.81,6800.0,58.4476,58.4994,58.439,58.4563,6800.0
2013-05-28 13:50:00,67.8,67.8,67.77,67.77,4800.0,58.4476,58.4476,58.4218,58.4218,4800.0
2013-05-28 13:55:00,67.75,67.82,67.67,67.74,13100.0,58.4045,58.4649,58.3356,58.3959,13100.0
2013-05-28 14:00:00,67.75,67.78,67.67,67.76,11000.0,58.4045,58.4304,58.3356,58.4131,11000.0
2013-05-28 14:05:00,67.77,67.78,67.74,67.77,11300.0,58.4218,58.4304,58.3959,58.4218,11300.0
2013-05-28 14:10:00,67.76,67.76,67.64,67.64,10000.0,58.4131,58.4131,58.3097,58.3097,10000.0
2013-05-28 14:15:00,67.65,67.8,67.62,67.8,20400.0,58.3183,58.4476,58.2925,58.4476,20400.0
2013-05-28 14:20:00,67.8,67.8,67.7,67.7,10600.0,58.4476,58.4476,58.3614,58.3614,10600.0
2013-05-28 14:25:00,67.69,67.74,67.59,67.7,9900.0,58.3528,58.3959,58.2666,58.3614,9900.0
2013-05-28 14:30:00,67.7,67.78,67.65,67.74,9200.0,58.3614,58.4304,58.3183,58.3959,9200.0
2013-05-28 14:35:00,67.73,67.78,67.65,67.65,7300.0,58.3873,58.4304,58.3183,58.3183,7300.0
2013-05-28 14:40:00,67.67,67.77,67.67,67.75,6000.0,58.3356,58.4218,58.3356,58.4045,6000.0
2013-05-28 14:45:00,67.74,67.84,67.74,67.8,9400.0,58.3959,58.4821,58.3959,58.4476,9400.0
2013-05-28 14:50:00,67.8,67.9,67.8,67.85,6600.0,58.4476,58.5338,58.4476,58.4907,6600.0
2013-05-28 14:55:00,67.82,67.84,67.79,67.83,4800.0,58.4649,58.4821,58.439,58.4735,4800.0
2013-05-28 15:00:00,67.84,67.9,67.79,67.87,11600.0,58.4821,58.5338,58.439,58.508,11600.0
2013-05-28 15:05:00,67.86,67.9,67.85,67.86,5800.0,58.4994,58.5338,58.4907,58.4994,5800.0
2013-05-28 15:10:00,67.84,67.86,67.78,67.83,12600.0,58.4821,58.4994,58.4304,58.4735,12600.0
2013-05-28 15:15:00,67.82,67.92,67.82,67.87,12900.0,58.4649,58.5511,58.4649,58.508,12900.0
2013-05-28 15:20:00,67.87,67.91,67.82,67.85,8400.0,58.508,58.5425,58.4649,58.4907,8400.0
2013-05-28 15:25:00,67.85,67.88,67.82,67.83,9600.0,58.4907,58.5166,58.4649,58.4735,9600.0
2013-05-28 15:30:00,67.84,67.9,67.79,67.85,14800.0,58.4821,58.5338,58.439,58.4907,14800.0
2013-05-28 15:35:00,67.86,67.94,67.86,67.89,12000.0,58.4994,58.5683,58.4994,58.5252,12000.0
2013-05-28 15:40:00,67.89,67.97,67.88,67.91,13900.0,58.5252,58.5942,58.5166,58.5425,13900.0
2013-05-28 15:45:00,67.9,67.95,67.87,67.95,21600.0,58.5338,58.5769,58.508,58.5769,21600.0
2013-05-28 15:50:00,67.96,67.96,67.88,67.9,27300.0,58.5856,58.5856,58.5166,58.5338,27300.0
2013-05-28 15:55:00,67.9,67.94,67.86,67.91,53400.0,58.5338,58.5683,58.4994,58.5425,53400.0
2013-05-29 09:30:00,67.5,67.51,67.3,67.33,17000.0,58.189,58.1976,58.0166,58.0425,17000.0
2013-05-29 09:35:00,67.38,67.55,67.37,67.51,11500.0,58.0856,58.2321,58.0769,58.1976,11500.0
2013-05-29 09:40:00,67.5,67.51,67.15,67.19,8300.0,58.189,58.1976,57.8873,57.9218,8300.0
2013-05-29 09:45:00,67.15,67.31,67.1,67.25,14000.0,57.8873,58.0252,57.8442,57.9735,14000.0
2013-05-29 09:50:00,67.25,67.25,67.11,67.17,6000.0,57.9735,57.9735,57.8528,57.9045,6000.0
2013-05-29 09:55:00,67.16,67.3,67.12,67.2,55900.0,57.8959,58.0166,57.8614,57.9304,55900.0
2013-05-29 10:00:00,67.18,67.33,67.16,67.27,13200.0,57.9132,58.0425,57.8959,57.9907,13200.0
2013-05-29 10:05:00,67.27,67.29,67.18,67.22,13500.0,57.9907,58.008,57.9132,57.9476,13500.0
2013-05-29 10:10:00,67.21,67.24,67.14,67.18,20400.0,57.939,57.9649,57.8787,57.9132,20400.0
2013-05-29 10:15:00,67.17,67.26,67.14,67.23,23100.0,57.9045,57.9821,57.8787,57.9563,23100.0
2013-05-29 10:20:00,67.22,67.23,66.94,66.96,20400.0,57.9476,57.9563,57.7063,57.7235,20400.0
2013-05-29 10:25:00,66.97,66.98,66.85,66.91,14000.0,57.7321,57.7407,57.6287,57.6804,14000.0
2013-05-29 10:30:00,66.9,66.98,66.88,66.97,10100.0,57.6718,57.7407,57.6545,57.7321,10100.0
2013-05-29 10:35:00,66.98,67.13,66.96,67.13,18200.0,57.7407,57.8701,57.7235,57.8701,18200.0
2013-05-29 10:40:00,67.11,67.12,66.9,66.93,15100.0,57.8528,57.8614,57.6718,57.6976,15100.0
2013-05-29 10:45:00,66.92,66.95,66.83,66.87,25900.0,57.689,57.7149,57.6114,57.6459,25900.0
2013-05-29 10:50:00,66.87,67.08,66.86,67.06,14500.0,57.6459,57.8269,57.6373,57.8097,14500.0
2013-05-29 10:55:00,67.05,67.08,67.02,67.03,15900.0,57.8011,57.8269,57.7752,57.7838,15900.0
2013-05-29 11:00:00,67.03,67.1,66.98,67.08,22300.0,57.7838,57.8442,57.7407,57.8269,22300.0
2013-05-29 11:05:00,67.08,67.09,67.0,67.09,16800.0,57.8269,57.8356,57.758,57.8356,16800.0
2013-05-29 11:10:00,67.09,67.2,67.09,67.17,13500.0,57.8356,57.9304,57.8356,57.9045,13500.0
2013-05-29 11:15:00,67.17,67.22,67.14,67.22,22100.0,57.9045,57.9476,57.8787,57.9476,22100.0
2013-05-29 11:20:00,67.22,67.36,67.22,67.34,16500.0,57.9476,58.0683,57.9476,58.0511,16500.0
2013-05-29 11:25:00,67.36,67.39,67.34,67.34,13700.0,58.0683,58.0942,58.0511,58.0511,13700.0
2013-05-29 11:30:00,67.35,67.45,67.34,67.37,10300.0,58.0597,58.1459,58.0511,58.0769,10300.0
2013-05-29 11:35:00,67.36,67.42,67.33,67.38,10700.0,58.0683,58.12,58.0425,58.0856,10700.0
2013-05-29 11:40:00,67.39,67.4,67.3,67.3,16100.0,58.0942,58.1028,58.0166,58.0166,16100.0
2013-05-29 11:45:00,67.29,67.4,67.29,67.38,19700.0,58.008,58.1028,58.008,58.0856,19700.0
2013-05-29 11:50:00,67.38,67.42,67.34,67.35,7500.0,58.0856,58.12,58.0511,58.0597,7500.0
2013-05-29 11:55:00,67.35,67.48,67.35,67.4,8200.0,58.0597,58.1718,58.0597,58.1028,8200.0
2013-05-29 12:00:00,67.4,67.48,67.4,67.44,5900.0,58.1028,58.1718,58.1028,58.1373,5900.0
2013-05-29 12:05:00,67.44,67.46,67.39,67.4,6900.0,58.1373,58.1545,58.0942,58.1028,6900.0
2013-05-29 12:10:00,67.39,67.41,67.38,67.4,5000.0,58.0942,58.1114,58.0856,58.1028,5000.0
2013-05-29 12:15:00,67.41,67.51,67.41,67.47,6100.0,58.1114,58.1976,58.1114,58.1632,6100.0
2013-05-29 12:20:00,67.47,67.47,67.44,67.47,5900.0,58.1632,58.1632,58.1373,58.1632,5900.0
2013-05-29 12:25:00,67.46,67.54,67.46,67.51,41200.0,58.1545,58.2235,58.1545,58.1976,41200.0
2013-05-29 12:30:00,67.52,67.53,67.43,67.43,26100.0,58.2063,58.2149,58.1287,58.1287,26100.0
2013-05-29 12:35:00,67.41,67.41,67.34,67.38,5900.0,58.1114,58.1114,58.0511,58.0856,5900.0
2013-05-29 12:40:00,67.36,67.4,67.36,67.37,5700.0,58.0683,58.1028,58.0683,58.0769,5700.0
2013-05-29 12:45:00,67.37,67.38,67.17,67.19,4300.0,58.0769,58.0856,57.9045,57.9218,4300.0
2013-05-29 12:50:00,67.19,67.19,67.07,67.08,9500.0,57.9218,57.9218,57.8183,57.8269,9500.0
2013-05-29 12:55:00,67.08,67.12,67.08,67.12,4200.0,57.8269,57.8614,57.8269,57.8614,4200.0
2013-05-29 13:00:00,67.15,67.16,67.11,67.14,22400.0,57.8873,57.8959,57.8528,57.8787,22400.0
2013-05-29 13:05:00,67.18,67.18,67.12,67.16,7500.0,57.9132,57.9132,57.8614,57.8959,7500.0
2013-05-29 13:10:00,67.15,67.2,67.11,67.16,25700.0,57.8873,57.9304,57.8528,57.8959,25700.0
2013-05-29 13:15:00,67.15,67.2,67.13,67.17,11800.0,57.8873,57.9304,57.8701,57.9045,11800.0
2013-05-29 13:20:00,67.16,67.22,67.15,67.16,6900.0,57.8959,57.9476,57.8873,57.8959,6900.0
2013-05-29 13:25:00,67.18,67.31,67.18,67.31,7100.0,57.9132,58.0252,57.9132,58.0252,7100.0
2013-05-29 13:30:00,67.3,67.31,67.21,67.26,6000.0,58.0166,58.0252,57.939,57.9821,6000.0
2013-05-29 13:35:00,67.24,67.4,67.24,67.39,13200.0,57.9649,58.1028,57.9649,58.0942,13200.0
2013-05-29 13:40:00,67.4,67.46,67.4,67.46,4000.0,58.1028,58.1545,58.1028,58.1545,4000.0
2013-05-29 13:45:00,67.46,67.48,67.42,67.45,6900.0,58.1545,58.1718,58.12,58.1459,6900.0
2013-05-29 13:50:00,67.45,67.5,67.45,67.45,6900.0,58.1459,58.189,58.1459,58.1459,6900.0
2013-05-29 13:55:00,67.46,67.59,67.46,67.52,7600.0,58.1545,58.2666,58.1545,58.2063,7600.0
2013-05-29 14:00:00,67.5,67.54,67.48,67.52,11000.0,58.189,58.2235,58.1718,58.2063,11000.0
2013-05-29 14:05:00,67.53,67.64,67.51,67.62,6600.0,58.2149,58.3097,58.1976,58.2925,6600.0
2013-05-29 14:10:00,67.62,67.62,67.53,67.55,6200.0,58.2925,58.2925,58.2149,58.2321,6200.0
2013-05-29 14:15:00,67.58,67.6,67.5,67.51,10400.0,58.258,58.2752,58.189,58.1976,10400.0
2013-05-29 14:20:00,67.52,67.56,67.51,67.52,12400.0,58.2063,58.2407,58.1976,58.2063,12400.0
2013-05-29 14:25:00,67.51,67.54,67.5,67.54,25900.0,58.1976,58.2235,58.189,58.2235,25900.0
2013-05-29 14:30:00,67.54,67.55,67.52,67.53,8400.0,58.2235,58.2321,58.2063,58.2149,8400.0
2013-05-29 14:35:00,67.52,67.56,67.51,67.52,8400.0,58.2063,58.2407,58.1976,58.2063,8400.0
2013-05-29 14:40:00,67.51,67.56,67.5,67.55,21200.0,58.1976,58.2407,58.189,58.2321,21200.0
2013-05-29 14:45:00,67.55,67.57,67.5,67.51,9700.0,58.2321,58.2494,58.189,58.1976,9700.0
2013-05-29 14:50:00,67.5,67.51,67.42,67.45,24800.0,58.189,58.1976,58.12,58.1459,24800.0
2013-05-29 14:55:00,67.46,67.51,67.36,67.36,8900.0,58.1545,58.1976,58.0683,58.0683,8900.0
2013-05-29 15:00:00,67.35,67.39,67.32,67.39,4600.0,58.0597,58.0942,58.0338,58.0942,4600.0
2013-05-29 15:05:00,67.4,67.41,67.34,67.39,8600.0,58.1028,58.1114,58.0511,58.0942,8600.0
2013-05-29 15:10:00,67.39,67.51,67.39,67.47,14600.0,58.0942,58.1976,58.0942,58.1632,14600.0
2013-05-29 15:15:00,67.47,67.47,67.39,67.43,10700.0,58.1632,58.1632,58.0942,58.1287,10700.0
2013-05-29 15:20:00,67.44,67.51,67.41,67.47,21900.0,58.1373,58.1976,58.1114,58.1632,21900.0
2013-05-29 15:25:00,67.46,67.48,67.4,67.44,12900.0,58.1545,58.1718,58.1028,58.1373,12900.0
2013-05-29 15:30:00,67.44,67.5,67.38,67.46,16700.0,58.1373,58.189,58.0856,58.1545,16700.0
2013-05-29 15:35:00,67.46,67.47,67.38,67.38,19700.0,58.1545,58.1632,58.0856,58.0856,19700.0
2013-05-29 15:40:00,67.39,67.41,67.33,67.34,21400.0,58.0942,58.1114,58.0425,58.0511,21400.0
2013-05-29 15:45:00,67.34,67.34,67.26,67.3,33700.0,58.0511,58.0511,57.9821,58.0166,33700.0
2013-05-29 15:50:00,67.3,67.3,67.19,67.22,51000.0,58.0166,58.0166,57.9218,57.9476,51000.0
2013-05-29 15:55:00,67.21,67.28,67.18,67.23,93700.0,57.939,57.9994,57.9132,57.9563,93700.0
2013-05-30 09:30:00,67.24,67.3,67.17,67.17,11200.0,57.9649,58.0166,57.9045,57.9045,11200.0
2013-05-30 09:35:00,67.27,67.42,67.27,67.42,1800.0,57.9907,58.12,57.9907,58.12,1800.0
2013-05-30 09:40:00,67.42,67.53,67.29,67.36,4400.0,58.12,58.2149,58.008,58.0683,4400.0
2013-05-30 09:45:00,67.37,67.65,67.37,67.62,11000.0,58.0769,58.3183,58.0769,58.2925,11000.0
2013-05-30 09:50:00,67.59,67.68,67.59,67.68,2200.0,58.2666,58.3442,58.2666,58.3442,2200.0
2013-05-30 09:55:00,67.66,67.68,67.6,67.66,1500.0,58.3269,58.3442,58.2752,58.3269,1500.0
2013-05-30 10:00:00,67.65,67.75,67.64,67.66,6400.0,58.3183,58.4045,58.3097,58.3269,6400.0
2013-05-30 10:05:00,67.66,67.74,67.65,67.7,5800.0,58.3269,58.3959,58.3183,58.3614,5800.0
2013-05-30 10:10:00,67.68,67.76,67.66,67.66,6100.0,58.3442,58.4131,58.3269,58.3269,6100.0
2013-05-30 10:15:00,67.67,67.68,67.55,67.59,2500.0,58.3356,58.3442,58.2321,58.2666,2500.0
2013-05-30 10:20:00,67.6,67.7,67.57,67.62,5100.0,58.2752,58.3614,58.2494,58.2925,5100.0
2013-05-30 10:25:00,67.59,67.67,67.59,67.64,3200.0,58.2666,58.3356,58.2666,58.3097,3200.0
2013-05-30 10:30:00,67.64,67.81,67.64,67.77,18700.0,58.3097,58.4563,58.3097,58.4218,18700.0
2013-05-30 10:35:00,67.77,67.79,67.75,67.78,9600.0,58.4218,58.439,58.4045,58.4304,9600.0
2013-05-30 10:40:00,67.79,67.88,67.79,67.88,7500.0,58.439,58.5166,58.439,58.5166,7500.0
2013-05-30 10:45:00,67.89,67.89,67.79,67.82,10400.0,58.5252,58.5252,58.439,58.4649,10400.0
2013-05-30 10:50:00,67.81,67.88,67.79,67.81,16400.0,58.4563,58.5166,58.439,58.4563,16400.0
2013-05-30 10:55:00,67.79,67.82,67.76,67.8,10200.0,58.439,58.4649,58.4131,58.4476,10200.0
2013-05-30 11:00:00,67.8,67.85,67.79,67.83,7800.0,58.4476,58.4907,58.439,58.4735,7800.0
2013-05-30 11:05:00,67.83,67.83,67.73,67.76,10600.0,58.4735,58.4735,58.3873,58.4131,10600.0
2013-05-30 11:10:00,67.77,67.78,67.73,67.73,9500.0,58.4218,58.4304,58.3873,58.3873,9500.0
2013-05-30 11:15:00,67.73,67.73,67.64,67.65,7900.0,58.3873,58.3873,58.3097,58.3183,7900.0
2013-05-30 11:20:00,67.66,67.73,67.66,67.71,4000.0,58.3269,58.3873,58.3269,58.37,4000.0
2013-05-30 11:25:00,67.69,67.71,67.65,67.71,14400.0,58.3528,58.37,58.3183,58.37,14400.0
2013-05-30 11:30:00,67.73,67.76,67.71,67.74,4300.0,58.3873,58.4131,58.37,58.3959,4300.0
2013-05-30 11:35:00,67.74,67.75,67.72,67.75,9900.0,58.3959,58.4045,58.3787,58.4045,9900.0
2013-05-30 11:40:00,67.75,67.78,67.75,67.78,2500.0,58.4045,58.4304,58.4045,58.4304,2500.0
2013-05-30 11:45:00,67.78,67.79,67.7,67.73,6000.0,58.4304,58.439,58.3614,58.3873,6000.0
2013-05-30 11:50:00,67.73,67.77,67.73,67.77,4500.0,58.3873,58.4218,58.3873,58.4218,4500.0
2013-05-30 11:55:00,67.78,67.79,67.73,67.79,6000.0,58.4304,58.439,58.3873,58.439,6000.0
2013-05-30 12:00:00,67.79,67.88,67.75,67.75,14300.0,58.439,58.5166,58.4045,58.4045,14300.0
2013-05-30 12:05:00,67.76,67.76,67.72,67.73,2300.0,58.4131,58.4131,58.3787,58.3873,2300.0
2013-05-30 12:10:00,67.73,67.76,67.7,67.72,11200.0,58.3873,58.4131,58.3614,58.3787,11200.0
2013-05-30 12:15:00,67.72,67.73,67.66,67.73,7300.0,58.3787,58.3873,58.3269,58.3873,7300.0
2013-05-30 12:20:00,67.72,67.72,67.65,67.66,4200.0,58.3787,58.3787,58.3183,58.3269,4200.0
2013-05-30 12:25:00,67.65,67.68,67.65,67.67,3000.0,58.3183,58.3442,58.3183,58.3356,3000.0
2013-05-30 12:30:00,67.66,67.71,67.65,67.69,3000.0,58.3269,58.37,58.3183,58.3528,3000.0
2013-05-30 12:35:00,67.69,67.73,67.66,67.66,2900.0,58.3528,58.3873,58.3269,58.3269,2900.0
2013-05-30 12:40:00,67.66,67.67,67.63,67.67,4500.0,58.3269,58.3356,58.3011,58.3356,4500.0
2013-05-30 12:45:00,67.67,67.67,67.61,67.64,4800.0,58.3356,58.3356,58.2838,58.3097,4800.0
2013-05-30 12:50:00,67.64,67.64,67.59,67.62,3700.0,58.3097,58.3097,58.2666,58.2925,3700.0
2013-05-30 12:55:00,67.63,67.69,67.63,67.68,6000.0,58.3011,58.3528,58.3011,58.3442,6000.0
2013-05-30 13:00:00,67.69,67.71,67.68,67.68,2900.0,58.3528,58.37,58.3442,58.3442,2900.0
2013-05-30 13:05:00,67.67,67.71,67.66,67.69,6900.0,58.3356,58.37,58.3269,58.3528,6900.0
2013-05-30 13:10:00,67.68,67.72,67.67,67.7,8700.0,58.3442,58.3787,58.3356,58.3614,8700.0
2013-05-30 13:15:00,67.72,67.73,67.7,67.71,3600.0,58.3787,58.3873,58.3614,58.37,3600.0
2013-05-30 13:20:00,67.71,67.75,67.67,67.67,18800.0,58.37,58.4045,58.3356,58.3356,18800.0
2013-05-30 13:25:00,67.67,67.69,67.67,67.68,11700.0,58.3356,58.3528,58.3356,58.3442,11700.0
2013-05-30 13:30:00,67.68,67.68,67.56,67.58,40000.0,58.3442,58.3442,58.2407,58.258,40000.0
2013-05-30 13:35:00,67.57,67.65,67.53,67.64,18600.0,58.2494,58.3183,58.2149,58.3097,18600.0
2013-05-30 13:40:00,67.63,67.67,67.63,67.65,4000.0,58.3011,58.3356,58.3011,58.3183,4000.0
2013-05-30 13:45:00,67.65,67.75,67.63,67.73,7700.0,58.3183,58.4045,58.3011,58.3873,7700.0
2013-05-30 13:50:00,67.72,67.77,67.69,67.76,5000.0,58.3787,58.4218,58.3528,58.4131,5000.0
2013-05-30 13:55:00,67.76,67.77,67.74,67.77,2300.0,58.4131,58.4218,58.3959,58.4218,2300.0
2013-05-30 14:00:00,67.77,67.79,67.73,67.74,8500.0,58.4218,58.439,58.3873,58.3959,8500.0
2013-05-30 14:05:00,67.76,67.76,67.58,67.6,42400.0,58.4131,58.4131,58.258,58.2752,42400.0
2013-05-30 14:10:00,67.61,67.61,67.47,67.47,33100.0,58.2838,58.2838,58.1632,58.1632,33100.0
2013-05-30 14:15:00,67.47,67.6,67.47,67.58,6700.0,58.1632,58.2752,58.1632,58.258,6700.0
2013-05-30 14:20:00,67.6,67.65,67.6,67.64,6900.0,58.2752,58.3183,58.2752,58.3097,6900.0
2013-05-30 14:25:00,67.64,67.74,67.63,67.74,10400.0,58.3097,58.3959,58.3011,58.3959,10400.0
2013-05-30 14:30:00,67.74,67.75,67.69,67.74,7200.0,58.3959,58.4045,58.3528,58.3959,7200.0
2013-05-30 14:35:00,67.75,67.75,67.68,67.73,8100.0,58.4045,58.4045,58.3442,58.3873,8100.0
2013-05-30 14:40:00,67.72,67.73,67.65,67.7,7800.0,58.3787,58.3873,58.3183,58.3614,7800.0
2013-05-30 14:45:00,67.69,67.76,67.66,67.76,7900.0,58.3528,58.4131,58.3269,58.4131,7900.0
2013-05-30 14:50:00,67.76,67.77,67.69,67.69,9400.0,58.4131,58.4218,58.3528,58.3528,9400.0
2013-05-30 14:55:00,67.69,67.78,67.69,67.72,5600.0,58.3528,58.4304,58.3528,58.3787,5600.0
2013-05-30 15:00:00,67.75,67.75,67.72,67.75,6600.0,58.4045,58.4045,58.3787,58.4045,6600.0
2013-05-30 15:05:00,67.75,67.75,67.7,67.7,6000.0,58.4045,58.4045,58.3614,58.3614,6000.0
2013-05-30 15:10:00,67.72,67.73,67.66,67.66,11800.0,58.3787,58.3873,58.3269,58.3269,11800.0
2013-05-30 15:15:00,67.65,67.67,67.64,67.65,12000.0,58.3183,58.3356,58.3097,58.3183,12000.0
2013-05-30 15:20:00,67.65,67.68,67.58,67.6,16600.0,58.3183,58.3442,58.258,58.2752,16600.0
2013-05-30 15:25:00,67.61,67.66,67.55,67.56,21000.0,58.2838,58.3269,58.2321,58.2407,21000.0
2013-05-30 15:30:00,67.58,67.6,67.52,67.54,10700.0,58.258,58.2752,58.2063,58.2235,10700.0
2013-05-30 15:35:00,67.53,67.53,67.45,67.49,30400.0,58.2149,58.2149,58.1459,58.1804,30400.0
2013-05-30 15:40:00,67.48,67.5,67.45,67.49,30500.0,58.1718,58.189,58.1459,58.1804,30500.0
2013-05-30 15:45:00,67.48,67.5,67.36,67.39,60700.0,58.1718,58.189,58.0683,58.0942,60700.0
2013-05-30 15:50:00,67.38,67.44,67.34,67.35,73900.0,58.0856,58.1373,58.0511,58.0597,73900.0
2013-05-30 15:55:00,67.34,67.39,67.33,67.36,62000.0,58.0511,58.0942,58.0425,58.0683,62000.0
2013-05-31 09:30:00,67.21,67.21,66.89,66.99,18400.0,57.939,57.939,57.6632,57.7494,18400.0
2013-05-31 09:35:00,67.0,67.05,66.98,67.04,5900.0,57.758,57.8011,57.7407,57.7925,5900.0
2013-05-31 09:40:00,67.02,67.39,67.0,67.33,13200.0,57.7752,58.0942,57.758,58.0425,13200.0
2013-05-31 09:45:00,67.3,67.4,67.29,67.37,3800.0,58.0166,58.1028,58.008,58.0769,3800.0
2013-05-31 09:50:00,67.45,67.5,67.44,67.49,18900.0,58.1459,58.189,58.1373,58.1804,18900.0
2013-05-31 09:55:00,67.47,67.49,67.45,67.45,12100.0,58.1632,58.1804,58.1459,58.1459,12100.0
2013-05-31 10:00:00,67.46,67.52,67.46,67.52,4700.0,58.1545,58.2063,58.1545,58.2063,4700.0
2013-05-31 10:05:00,67.54,67.63,67.28,67.28,16800.0,58.2235,58.3011,57.9994,57.9994,16800.0
2013-05-31 10:10:00,67.24,67.33,67.24,67.31,7600.0,57.9649,58.0425,57.9649,58.0252,7600.0
2013-05-31 10:15:00,67.32,67.32,67.14,67.3,7900.0,58.0338,58.0338,57.8787,58.0166,7900.0
2013-05-31 10:20:00,67.29,67.32,67.24,67.24,2800.0,58.008,58.0338,57.9649,57.9649,2800.0
2013-05-31 10:25:00,67.23,67.26,67.17,67.17,3900.0,57.9563,57.9821,57.9045,57.9045,3900.0
2013-05-31 10:30:00,67.22,67.34,67.22,67.3,11100.0,57.9476,58.0511,57.9476,58.0166,11100.0
2013-05-31 10:35:00,67.28,67.34,67.26,67.28,15100.0,57.9994,58.0511,57.9821,57.9994,15100.0
2013-05-31 10:40:00,67.29,67.31,67.24,67.28,8600.0,58.008,58.0252,57.9649,57.9994,8600.0
2013-05-31 10:45:00,67.29,67.31,67.24,67.28,17600.0,58.008,58.0252,57.9649,57.9994,17600.0
2013-05-31 10:50:00,67.3,67.37,67.27,67.27,24400.0,58.0166,58.0769,57.9907,57.9907,24400.0
2013-05-31 10:55:00,67.29,67.39,67.26,67.39,10300.0,58.008,58.0942,57.9821,58.0942,10300.0
2013-05-31 11:00:00,67.4,67.44,67.31,67.43,25200.0,58.1028,58.1373,58.0252,58.1287,25200.0
2013-05-31 11:05:00,67.42,67.7,67.42,67.66,16000.0,58.12,58.3614,58.12,58.3269,16000.0
2013-05-31 11:10:00,67.65,67.77,67.65,67.7,13500.0,58.3183,58.4218,58.3183,58.3614,13500.0
2013-05-31 11:15:00,67.7,67.77,67.68,67.69,4400.0,58.3614,58.4218,58.3442,58.3528,4400.0
2013-05-31 11:20:00,67.69,67.78,67.69,67.78,2300.0,58.3528,58.4304,58.3528,58.4304,2300.0
2013-05-31 11:25:00,67.76,67.77,67.66,67.66,3400.0,58.4131,58.4218,58.3269,58.3269,3400.0
2013-05-31 11:30:00,67.66,67.69,67.6,67.6,3200.0,58.3269,58.3528,58.2752,58.2752,3200.0
2013-05-31 11:35:00,67.6,67.62,67.56,67.62,2100.0,58.2752,58.2925,58.2407,58.2925,2100.0
2013-05-31 11:40:00,67.6,67.62,67.5,67.5,12400.0,58.2752,58.2925,58.189,58.189,12400.0
2013-05-31 11:45:00,67.5,67.6,67.5,67.55,9800.0,58.189,58.2752,58.189,58.2321,9800.0
2013-05-31 11:50:00,67.54,67.58,67.51,67.54,4300.0,58.2235,58.258,58.1976,58.2235,4300.0
2013-05-31 11:55:00,67.55,67.55,67.5,67.51,7400.0,58.2321,58.2321,58.189,58.1976,7400.0
2013-05-31 12:00:00,67.51,67.51,67.44,67.44,3100.0,58.1976,58.1976,58.1373,58.1373,3100.0
2013-05-31 12:05:00,67.43,67.47,67.42,67.45,2500.0,58.1287,58.1632,58.12,58.1459,2500.0
2013-05-31 12:10:00,67.45,67.45,67.4,67.4,2000.0,58.1459,58.1459,58.1028,58.1028,2000.0
2013-05-31 12:15:00,67.4,67.41,67.34,67.38,6100.0,58.1028,58.1114,58.0511,58.0856,6100.0
2013-05-31 12:20:00,67.4,67.43,67.37,67.43,3400.0,58.1028,58.1287,58.0769,58.1287,3400.0
2013-05-31 12:25:00,67.43,67.45,67.41,67.44,5800.0,58.1287,58.1459,58.1114,58.1373,5800.0
2013-05-31 12:30:00,67.43,67.44,67.39,67.43,3500.0,58.1287,58.1373,58.0942,58.1287,3500.0
2013-05-31 12:35:00,67.42,67.43,67.38,67.38,3500.0,58.12,58.1287,58.0856,58.0856,3500.0
2013-05-31 12:40:00,67.4,67.44,67.36,67.42,5000.0,58.1028,58.1373,58.0683,58.12,5000.0
2013-05-31 12:45:00,67.41,67.44,67.4,67.4,2200.0,58.1114,58.1373,58.1028,58.1028,2200.0
2013-05-31 12:50:00,67.4,67.42,67.37,67.38,10900.0,58.1028,58.12,58.0769,58.0856,10900.0
2013-05-31 12:55:00,67.39,67.43,67.34,67.37,7300.0,58.0942,58.1287,58.0511,58.0769,7300.0
2013-05-31 13:00:00,67.37,67.43,67.36,67.39,3000.0,58.0769,58.1287,58.0683,58.0942,3000.0
2013-05-31 13:05:00,67.39,67.45,67.39,67.41,3300.0,58.0942,58.1459,58.0942,58.1114,3300.0
2013-05-31 13:10:00,67.41,67.41,67.37,67.38,2000.0,58.1114,58.1114,58.0769,58.0856,2000.0
2013-05-31 13:15:00,67.39,67.44,67.39,67.42,23300.0,58.0942,58.1373,58.0942,58.12,23300.0
2013-05-31 13:20:00,67.43,67.44,67.4,67.42,5500.0,58.1287,58.1373,58.1028,58.12,5500.0
2013-05-31 13:25:00,67.42,67.47,67.42,67.43,5700.0,58.12,58.1632,58.12,58.1287,5700.0
2013-05-31 13:30:00,67.42,67.43,67.36,67.4,4300.0,58.12,58.1287,58.0683,58.1028,4300.0
2013-05-31 13:35:00,67.39,67.39,67.35,67.35,2100.0,58.0942,58.0942,58.0597,58.0597,2100.0
2013-05-31 13:40:00,67.35,67.39,67.33,67.39,3600.0,58.0597,58.0942,58.0425,58.0942,3600.0
2013-05-31 13:45:00,67.4,67.42,67.39,67.4,2200.0,58.1028,58.12,58.0942,58.1028,2200.0
2013-05-31 13:50:00,67.41,67.44,67.39,67.39,4100.0,58.1114,58.1373,58.0942,58.0942,4100.0
2013-05-31 13:55:00,67.38,67.44,67.34,67.43,7100.0,58.0856,58.1373,58.0511,58.1287,7100.0
2013-05-31 14:00:00,67.43,67.44,67.38,67.41,5000.0,58.1287,58.1373,58.0856,58.1114,5000.0
2013-05-31 14:05:00,67.43,67.44,67.39,67.41,2800.0,58.1287,58.1373,58.0942,58.1114,2800.0
2013-05-31 14:10:00,67.4,67.4,67.27,67.3,15300.0,58.1028,58.1028,57.9907,58.0166,15300.0
2013-05-31 14:15:00,67.3,67.31,67.22,67.23,35000.0,58.0166,58.0252,57.9476,57.9563,35000.0
2013-05-31 14:20:00,67.23,67.28,67.18,67.22,21200.0,57.9563,57.9994,57.9132,57.9476,21200.0
2013-05-31 14:25:00,67.23,67.24,67.18,67.22,4300.0,57.9563,57.9649,57.9132,57.9476,4300.0
2013-05-31 14:30:00,67.22,67.22,67.07,67.14,6900.0,57.9476,57.9476,57.8183,57.8787,6900.0
2013-05-31 14:35:00,67.14,67.14,66.98,67.02,9300.0,57.8787,57.8787,57.7407,57.7752,9300.0
2013-05-31 14:40:00,67.02,67.03,66.96,67.02,11800.0,57.7752,57.7838,57.7235,57.7752,11800.0
2013-05-31 14:45:00,67.0,67.01,66.93,66.95,8000.0,57.758,57.7666,57.6976,57.7149,8000.0
2013-05-31 14:50:00,66.96,66.98,66.89,66.89,9700.0,57.7235,57.7407,57.6632,57.6632,9700.0
2013-05-31 14:55:00,66.9,66.92,66.84,66.86,12600.0,57.6718,57.689,57.6201,57.6373,12600.0
2013-05-31 15:00:00,66.86,67.01,66.82,67.0,8000.0,57.6373,57.7666,57.6028,57.758,8000.0
2013-05-31 15:05:00,66.97,67.07,66.97,67.04,8000.0,57.7321,57.8183,57.7321,57.7925,8000.0
2013-05-31 15:10:00,67.04,67.12,67.01,67.1,10600.0,57.7925,57.8614,57.7666,57.8442,10600.0
2013-05-31 15:15:00,67.1,67.15,67.07,67.08,9500.0,57.8442,57.8873,57.8183,57.8269,9500.0
2013-05-31 15:20:00,67.08,67.16,67.08,67.09,8600.0,57.8269,57.8959,57.8269,57.8356,8600.0
2013-05-31 15:25:00,67.09,67.1,66.94,66.94,10000.0,57.8356,57.8442,57.7063,57.7063,10000.0
2013-05-31 15:30:00,66.94,67.01,66.79,66.87,17200.0,57.7063,57.7666,57.577,57.6459,17200.0
2013-05-31 15:35:00,66.87,66.89,66.81,66.86,10500.0,57.6459,57.6632,57.5942,57.6373,10500.0
2013-05-31 15:40:00,66.85,66.94,66.84,66.88,14500.0,57.6287,57.7063,57.6201,57.6545,14500.0
2013-05-31 15:45:00,66.88,66.88,66.74,66.77,39300.0,57.6545,57.6545,57.5338,57.5597,39300.0
2013-05-31 15:50:00,66.77,66.78,66.7,66.71,49600.0,57.5597,57.5683,57.4994,57.508,49600.0
2013-05-31 15:55:00,66.69,66.69,66.4,66.4,165100.0,57.4907,57.4907,57.2407,57.2407,165100.0
2013-06-03 09:30:00,66.4,66.44,66.1,66.24,38600.0,57.2407,57.2752,56.9821,57.1028,38600.0
2013-06-03 09:35:00,66.26,66.37,66.14,66.29,19700.0,57.1201,57.2149,57.0166,57.1459,19700.0
2013-06-03 09:40:00,66.3,66.37,66.24,66.29,12300.0,57.1545,57.2149,57.1028,57.1459,12300.0
2013-06-03 09:45:00,66.29,66.38,66.24,66.33,9300.0,57.1459,57.2235,57.1028,57.1804,9300.0
2013-06-03 09:50:00,66.33,66.68,66.33,66.68,24200.0,57.1804,57.4821,57.1804,57.4821,24200.0
2013-06-03 09:55:00,66.69,66.71,66.49,66.55,11800.0,57.4907,57.508,57.3183,57.3701,11800.0
2013-06-03 10:00:00,66.43,66.62,66.34,66.58,18400.0,57.2666,57.4304,57.189,57.3959,18400.0
2013-06-03 10:05:00,66.59,66.71,66.56,66.71,12700.0,57.4045,57.508,57.3787,57.508,12700.0
2013-06-03 10:10:00,66.72,66.95,66.71,66.82,178800.0,57.5166,57.7149,57.508,57.6028,178800.0
2013-06-03 10:15:00,66.81,66.81,66.52,66.7,14200.0,57.5942,57.5942,57.3442,57.4994,14200.0
2013-06-03 10:20:00,66.71,66.76,66.66,66.7,8000.0,57.508,57.5511,57.4649,57.4994,8000.0
2013-06-03 10:25:00,66.7,66.71,66.6,66.65,19100.0,57.4994,57.508,57.4132,57.4563,19100.0
2013-06-03 10:30:00,66.66,66.7,66.59,66.61,27800.0,57.4649,57.4994,57.4045,57.4218,27800.0
2013-06-03 10:35:00,66.62,66.66,66.56,66.65,25100.0,57.4304,57.4649,57.3787,57.4563,25100.0
2013-06-03 10:40:00,66.67,66.74,66.55,66.74,35800.0,57.4735,57.5338,57.3701,57.5338,35800.0
2013-06-03 10:45:00,66.73,66.79,66.66,66.74,17300.0,57.5252,57.577,57.4649,57.5338,17300.0
2013-06-03 10:50:00,66.75,66.88,66.75,66.86,10200.0,57.5425,57.6545,57.5425,57.6373,10200.0
2013-06-03 10:55:00,66.85,66.9,66.79,66.8,7900.0,57.6287,57.6718,57.577,57.5856,7900.0
2013-06-03 11:00:00,66.81,66.85,66.74,66.75,19900.0,57.5942,57.6287,57.5338,57.5425,19900.0
2013-06-03 11:05:00,66.75,66.86,66.71,66.81,12600.0,57.5425,57.6373,57.508,57.5942,12600.0
2013-06-03 11:10:00,66.8,66.85,66.7,66.79,22100.0,57.5856,57.6287,57.4994,57.577,22100.0
2013-06-03 11:15:00,66.79,66.84,66.73,66.78,12500.0,57.577,57.6201,57.5252,57.5683,12500.0
2013-06-03 11:20:00,66.78,66.82,66.62,66.67,16700.0,57.5683,57.6028,57.4304,57.4735,16700.0
2013-06-03 11:25:00,66.6,66.69,66.57,66.59,17800.0,57.4132,57.4907,57.3873,57.4045,17800.0
2013-06-03 11:30:00,66.59,66.63,66.52,66.52,10100.0,57.4045,57.439,57.3442,57.3442,10100.0
2013-06-03 11:35:00,66.5,66.64,66.5,66.6,11400.0,57.327,57.4476,57.327,57.4132,11400.0
2013-06-03 11:40:00,66.59,66.69,66.56,66.69,11400.0,57.4045,57.4907,57.3787,57.4907,11400.0
2013-06-03 11:45:00,66.72,66.77,66.67,66.69,7100.0,57.5166,57.5597,57.4735,57.4907,7100.0
2013-06-03 11:50:00,66.7,66.73,66.55,66.6,12500.0,57.4994,57.5252,57.3701,57.4132,12500.0
2013-06-03 11:55:00,66.62,66.69,66.54,66.67,4600.0,57.4304,57.4907,57.3614,57.4735,4600.0
2013-06-03 12:00:00,66.65,66.73,66.61,66.61,8800.0,57.4563,57.5252,57.4218,57.4218,8800.0
2013-06-03 12:05:00,66.61,66.71,66.54,66.69,6600.0,57.4218,57.508,57.3614,57.4907,6600.0
2013-06-03 12:10:00,66.71,66.78,66.69,66.71,6300.0,57.508,57.5683,57.4907,57.508,6300.0
2013-06-03 12:15:00,66.69,66.69,66.6,66.64,7800.0,57.4907,57.4907,57.4132,57.4476,7800.0
2013-06-03 12:20:00,66.64,66.76,66.6,66.74,10300.0,57.4476,57.5511,57.4132,57.5338,10300.0
2013-06-03 12:25:00,66.75,66.76,66.7,66.74,7600.0,57.5425,57.5511,57.4994,57.5338,7600.0
2013-06-03 12:30:00,66.75,66.81,66.63,66.67,16300.0,57.5425,57.5942,57.439,57.4735,16300.0
2013-06-03 12:35:00,66.7,66.77,66.67,66.71,4700.0,57.4994,57.5597,57.4735,57.508,4700.0
2013-06-03 12:40:00,66.67,66.74,66.64,66.68,7000.0,57.4735,57.5338,57.4476,57.4821,7000.0
2013-06-03 12:45:00,66.67,66.8,66.67,66.8,4900.0,57.4735,57.5856,57.4735,57.5856,4900.0
2013-06-03 12:50:00,66.79,66.8,66.77,66.77,2700.0,57.577,57.5856,57.5597,57.5597,2700.0
2013-06-03 12:55:00,66.76,66.76,66.69,66.74,6500.0,57.5511,57.5511,57.4907,57.5338,6500.0
2013-06-03 13:00:00,66.74,66.78,66.71,66.77,10400.0,57.5338,57.5683,57.508,57.5597,10400.0
2013-06-03 13:05:00,66.77,66.83,66.77,66.82,6300.0,57.5597,57.6114,57.5597,57.6028,6300.0
2013-06-03 13:10:00,66.83,66.84,66.79,66.8,5200.0,57.6114,57.6201,57.577,57.5856,5200.0
2013-06-03 13:15:00,66.76,66.81,66.75,66.81,3800.0,57.5511,57.5942,57.5425,57.5942,3800.0
2013-06-03 13:20:00,66.82,66.82,66.75,66.76,4500.0,57.6028,57.6028,57.5425,57.5511,4500.0
2013-06-03 13:25:00,66.75,66.81,66.75,66.79,6600.0,57.5425,57.5942,57.5425,57.577,6600.0
2013-06-03 13:30:00,66.79,66.84,66.77,66.81,7300.0,57.577,57.6201,57.5597,57.5942,7300.0
2013-06-03 13:35:00,66.81,66.81,66.73,66.79,6700.0,57.5942,57.5942,57.5252,57.577,6700.0
2013-06-03 13:40:00,66.79,66.8,66.73,66.73,5500.0,57.577,57.5856,57.5252,57.5252,5500.0
2013-06-03 13:45:00,66.73,66.74,66.67,66.71,4900.0,57.5252,57.5338,57.4735,57.508,4900.0
2013-06-03 13:50:00,66.71,66.83,66.71,66.78,28000.0,57.508,57.6114,57.508,57.5683,28000.0
2013-06-03 13:55:00,66.78,66.87,66.78,66.83,5100.0,57.5683,57.6459,57.5683,57.6114,5100.0
2013-06-03 14:00:00,66.82,66.89,66.78,66.86,11200.0,57.6028,57.6632,57.5683,57.6373,11200.0
2013-06-03 14:05:00,66.85,66.92,66.84,66.88,7800.0,57.6287,57.689,57.6201,57.6545,7800.0
2013-06-03 14:10:00,66.87,66.88,66.84,66.84,10300.0,57.6459,57.6545,57.6201,57.6201,10300.0
2013-06-03 14:15:00,66.82,66.86,66.82,66.86,7800.0,57.6028,57.6373,57.6028,57.6373,7800.0
2013-06-03 14:20:00,66.86,66.9,66.85,66.88,14700.0,57.6373,57.6718,57.6287,57.6545,14700.0
2013-06-03 14:25:00,66.87,66.91,66.85,66.86,11300.0,57.6459,57.6804,57.6287,57.6373,11300.0
2013-06-03 14:30:00,66.84,66.9,66.83,66.9,19900.0,57.6201,57.6718,57.6114,57.6718,19900.0
2013-06-03 14:35:00,66.87,66.93,66.86,66.89,11000.0,57.6459,57.6976,57.6373,57.6632,11000.0
2013-06-03 14:40:00,66.91,67.03,66.91,66.99,10800.0,57.6804,57.7838,57.6804,57.7494,10800.0
2013-06-03 14:45:00,66.98,66.99,66.87,66.88,9600.0,57.7407,57.7494,57.6459,57.6545,9600.0
2013-06-03 14:50:00,66.89,67.01,66.87,66.95,17700.0,57.6632,57.7666,57.6459,57.7149,17700.0
2013-06-03 14:55:00,66.96,66.99,66.91,66.96,17100.0,57.7235,57.7494,57.6804,57.7235,17100.0
2013-06-03 15:00:00,66.97,66.99,66.92,66.92,15200.0,57.7321,57.7494,57.689,57.689,15200.0
2013-06-03 15:05:00,66.92,66.98,66.89,66.91,11900.0,57.689,57.7407,57.6632,57.6804,11900.0
2013-06-03 15:10:00,66.91,66.95,66.86,66.89,12100.0,57.6804,57.7149,57.6373,57.6632,12100.0
2013-06-03 15:15:00,66.88,66.89,66.83,66.86,15600.0,57.6545,57.6632,57.6114,57.6373,15600.0
2013-06-03 15:20:00,66.87,67.01,66.87,66.97,16500.0,57.6459,57.7666,57.6459,57.7321,16500.0
2013-06-03 15:25:00,66.98,67.03,66.95,67.02,20900.0,57.7407,57.7838,57.7149,57.7752,20900.0
2013-06-03 15:30:00,67.02,67.08,66.95,67.08,22400.0,57.7752,57.8269,57.7149,57.8269,22400.0
2013-06-03 15:35:00,67.07,67.11,67.04,67.1,27500.0,57.8183,57.8528,57.7925,57.8442,27500.0
2013-06-03 15:40:00,67.1,67.2,67.07,67.2,31700.0,57.8442,57.9304,57.8183,57.9304,31700.0
2013-06-03 15:45:00,67.21,67.3,67.18,67.22,69400.0,57.939,58.0166,57.9132,57.9476,69400.0
2013-06-03 15:50:00,67.23,67.28,67.17,67.26,59700.0,57.9563,57.9994,57.9045,57.9821,59700.0
2013-06-03 15:55:00,67.25,67.33,67.19,67.31,99700.0,57.9735,58.0425,57.9218,58.0252,99700.0
2013-06-04 09:30:00,67.31,67.33,67.22,67.28,15300.0,58.0252,58.0425,57.9476,57.9994,15300.0
2013-06-04 09:35:00,67.25,67.34,67.15,67.15,8700.0,57.9735,58.0511,57.8873,57.8873,8700.0
2013-06-04 09:40:00,67.16,67.25,67.16,67.17,4300.0,57.8959,57.9735,57.8959,57.9045,4300.0
2013-06-04 09:45:00,67.22,67.27,67.14,67.17,3300.0,57.9476,57.9907,57.8787,57.9045,3300.0
2013-06-04 09:50:00,67.18,67.2,67.13,67.18,7900.0,57.9132,57.9304,57.8701,57.9132,7900.0
2013-06-04 09:55:00,67.22,67.35,67.21,67.25,10300.0,57.9476,58.0597,57.939,57.9735,10300.0
2013-06-04 10:00:00,67.26,67.26,67.17,67.21,5000.0,57.9821,57.9821,57.9045,57.939,5000.0
2013-06-04 10:05:00,67.2,67.2,67.04,67.06,7800.0,57.9304,57.9304,57.7925,57.8097,7800.0
2013-06-04 10:10:00,67.07,67.13,66.98,66.98,5200.0,57.8183,57.8701,57.7407,57.7407,5200.0
2013-06-04 10:15:00,66.98,67.01,66.92,66.98,10800.0,57.7407,57.7666,57.689,57.7407,10800.0
2013-06-04 10:20:00,66.95,66.99,66.93,66.98,7400.0,57.7149,57.7494,57.6976,57.7407,7400.0
2013-06-04 10:25:00,66.98,67.05,66.98,67.04,8400.0,57.7407,57.8011,57.7407,57.7925,8400.0
2013-06-04 10:30:00,67.05,67.18,67.03,67.1,14200.0,57.8011,57.9132,57.7838,57.8442,14200.0
2013-06-04 10:35:00,67.1,67.12,67.01,67.12,4100.0,57.8442,57.8614,57.7666,57.8614,4100.0
2013-06-04 10:40:00,67.1,67.1,66.98,67.0,5400.0,57.8442,57.8442,57.7407,57.758,5400.0
2013-06-04 10:45:00,66.98,67.02,66.95,66.97,8200.0,57.7407,57.7752,57.7149,57.7321,8200.0
2013-06-04 10:50:00,66.97,66.97,66.76,66.79,15700.0,57.7321,57.7321,57.5511,57.577,15700.0
2013-06-04 10:55:00,66.78,66.79,66.7,66.72,9800.0,57.5683,57.577,57.4994,57.5166,9800.0
2013-06-04 11:00:00,66.69,66.77,66.66,66.7,7200.0,57.4907,57.5597,57.4649,57.4994,7200.0
2013-06-04 11:05:00,66.68,66.78,66.68,66.75,10400.0,57.4821,57.5683,57.4821,57.5425,10400.0
2013-06-04 11:10:00,66.76,66.79,66.69,66.79,5100.0,57.5511,57.577,57.4907,57.577,5100.0
2013-06-04 11:15:00,66.79,66.79,66.71,66.72,1300.0,57.577,57.577,57.508,57.5166,1300.0
2013-06-04 11:20:00,66.72,66.81,66.72,66.81,2800.0,57.5166,57.5942,57.5166,57.5942,2800.0
2013-06-04 11:25:00,66.81,66.81,66.73,66.76,6800.0,57.5942,57.5942,57.5252,57.5511,6800.0
2013-06-04 11:30:00,66.77,66.82,66.73,66.8,4400.0,57.5597,57.6028,57.5252,57.5856,4400.0
2013-06-04 11:35:00,66.78,66.78,66.69,66.77,4500.0,57.5683,57.5683,57.4907,57.5597,4500.0
2013-06-04 11:40:00,66.79,66.88,66.76,66.88,3500.0,57.577,57.6545,57.5511,57.6545,3500.0
2013-06-04 11:45:00,66.88,66.91,66.82,66.82,3100.0,57.6545,57.6804,57.6028,57.6028,3100.0
2013-06-04 11:50:00,66.83,66.88,66.8,66.86,4700.0,57.6114,57.6545,57.5856,57.6373,4700.0
2013-06-04 11:55:00,66.85,66.86,66.81,66.82,5000.0,57.6287,57.6373,57.5942,57.6028,5000.0
2013-06-04 12:00:00,66.83,66.84,66.74,66.74,7300.0,57.6114,57.6201,57.5338,57.5338,7300.0
2013-06-04 12:05:00,66.77,66.79,66.69,66.77,6900.0,57.5597,57.577,57.4907,57.5597,6900.0
2013-06-04 12:10:00,66.75,66.78,66.68,66.72,18900.0,57.5425,57.5683,57.4821,57.5166,18900.0
2013-06-04 12:15:00,66.7,66.71,66.55,66.61,12900.0,57.4994,57.508,57.3701,57.4218,12900.0
2013-06-04 12:20:00,66.62,66.62,66.55,66.56,10200.0,57.4304,57.4304,57.3701,57.3787,10200.0
2013-06-04 12:25:00,66.56,66.58,66.5,66.51,9200.0,57.3787,57.3959,57.327,57.3356,9200.0
2013-06-04 12:30:00,66.51,66.64,66.49,66.62,7600.0,57.3356,57.4476,57.3183,57.4304,7600.0
2013-06-04 12:35:00,66.63,66.64,66.58,66.62,3000.0,57.439,57.4476,57.3959,57.4304,3000.0
2013-06-04 12:40:00,66.62,66.66,66.58,66.61,2200.0,57.4304,57.4649,57.3959,57.4218,2200.0
2013-06-04 12:45:00,66.63,66.64,66.59,66.61,7100.0,57.439,57.4476,57.4045,57.4218,7100.0
2013-06-04 12:50:00,66.61,66.7,66.59,66.67,4600.0,57.4218,57.4994,57.4045,57.4735,4600.0
2013-06-04 12:55:00,66.67,66.7,66.62,66.7,3800.0,57.4735,57.4994,57.4304,57.4994,3800.0
2013-06-04 13:00:00,66.7,66.7,66.62,66.67,6400.0,57.4994,57.4994,57.4304,57.4735,6400.0
2013-06-04 13:05:00,66.66,66.75,66.65,66.73,6100.0,57.4649,57.5425,57.4563,57.5252,6100.0
2013-06-04 13:10:00,66.73,66.73,66.65,66.68,12000.0,57.5252,57.5252,57.4563,57.4821,12000.0
2013-06-04 13:15:00,66.68,66.75,66.64,66.73,7300.0,57.4821,57.5425,57.4476,57.5252,7300.0
2013-06-04 13:20:00,66.7,66.71,66.66,66.66,4400.0,57.4994,57.508,57.4649,57.4649,4400.0
2013-06-04 13:25:00,66.65,66.65,66.35,66.44,29900.0,57.4563,57.4563,57.1976,57.2752,29900.0
2013-06-04 13:30:00,66.43,66.5,66.38,66.47,7100.0,57.2666,57.327,57.2235,57.3011,7100.0
2013-06-04 13:35:00,66.47,66.47,66.39,66.43,7900.0,57.3011,57.3011,57.2321,57.2666,7900.0
2013-06-04 13:40:00,66.45,66.48,66.43,66.44,4700.0,57.2839,57.3097,57.2666,57.2752,4700.0
2013-06-04 13:45:00,66.44,66.44,66.32,66.33,9300.0,57.2752,57.2752,57.1718,57.1804,9300.0
2013-06-04 13:50:00,66.33,66.35,66.29,66.31,5900.0,57.1804,57.1976,57.1459,57.1632,5900.0
2013-06-04 13:55:00,66.31,66.41,66.24,66.41,7300.0,57.1632,57.2494,57.1028,57.2494,7300.0
2013-06-04 14:00:00,66.39,66.47,66.35,66.43,20900.0,57.2321,57.3011,57.1976,57.2666,20900.0
2013-06-04 14:05:00,66.43,66.45,66.35,66.35,18400.0,57.2666,57.2839,57.1976,57.1976,18400.0
2013-06-04 14:10:00,66.36,66.43,66.32,66.43,8800.0,57.2063,57.2666,57.1718,57.2666,8800.0
2013-06-04 14:15:00,66.42,66.51,66.42,66.51,5500.0,57.258,57.3356,57.258,57.3356,5500.0
2013-06-04 14:20:00,66.5,66.52,66.44,66.47,6200.0,57.327,57.3442,57.2752,57.3011,6200.0
2013-06-04 14:25:00,66.44,66.5,66.41,66.45,4600.0,57.2752,57.327,57.2494,57.2839,4600.0
2013-06-04 14:30:00,66.47,66.54,66.47,66.53,8300.0,57.3011,57.3614,57.3011,57.3528,8300.0
2013-06-04 14:35:00,66.51,66.58,66.48,66.57,6000.0,57.3356,57.3959,57.3097,57.3873,6000.0
2013-06-04 14:40:00,66.57,66.64,66.56,66.56,8000.0,57.3873,57.4476,57.3787,57.3787,8000.0
2013-06-04 14:45:00,66.58,66.62,66.56,66.58,7800.0,57.3959,57.4304,57.3787,57.3959,7800.0
2013-06-04 14:50:00,66.58,66.65,66.56,66.62,6200.0,57.3959,57.4563,57.3787,57.4304,6200.0
2013-06-04 14:55:00,66.62,66.62,66.53,66.59,12600.0,57.4304,57.4304,57.3528,57.4045,12600.0
2013-06-04 15:00:00,66.58,66.71,66.56,66.71,15000.0,57.3959,57.508,57.3787,57.508,15000.0
2013-06-04 15:05:00,66.69,66.8,66.68,66.73,9100.0,57.4907,57.5856,57.4821,57.5252,9100.0
2013-06-04 15:10:00,66.73,66.73,66.65,66.67,16300.0,57.5252,57.5252,57.4563,57.4735,16300.0
2013-06-04 15:15:00,66.67,66.73,66.66,66.72,12800.0,57.4735,57.5252,57.4649,57.5166,12800.0
2013-06-04 15:20:00,66.73,66.75,66.63,66.63,20600.0,57.5252,57.5425,57.439,57.439,20600.0
2013-06-04 15:25:00,66.64,66.81,66.64,66.72,12000.0,57.4476,57.5942,57.4476,57.5166,12000.0
2013-06-04 15:30:00,66.72,66.94,66.71,66.92,26400.0,57.5166,57.7063,57.508,57.689,26400.0
2013-06-04 15:35:00,66.92,66.92,66.88,66.9,11100.0,57.689,57.689,57.6545,57.6718,11100.0
2013-06-04 15:40:00,66.91,66.98,66.89,66.97,23700.0,57.6804,57.7407,57.6632,57.7321,23700.0
2013-06-04 15:45:00,66.96,66.96,66.86,66.88,28200.0,57.7235,57.7235,57.6373,57.6545,28200.0
2013-06-04 15:50:00,66.89,66.91,66.77,66.83,25900.0,57.6632,57.6804,57.5597,57.6114,25900.0
2013-06-04 15:55:00,66.83,66.88,66.69,66.69,40400.0,57.6114,57.6545,57.4907,57.4907,40400.0
2013-06-05 09:30:00,66.52,66.61,66.24,66.32,14500.0,57.3442,57.4218,57.1028,57.1718,14500.0
2013-06-05 09:35:00,66.31,66.42,66.28,66.36,11300.0,57.1632,57.258,57.1373,57.2063,11300.0
2013-06-05 09:40:00,66.35,66.52,66.32,66.5,7400.0,57.1976,57.3442,57.1718,57.327,7400.0
2013-06-05 09:45:00,66.55,66.62,66.52,66.52,4800.0,57.3701,57.4304,57.3442,57.3442,4800.0
2013-06-05 09:50:00,66.52,66.57,66.49,66.57,3200.0,57.3442,57.3873,57.3183,57.3873,3200.0
2013-06-05 09:55:00,66.58,66.61,66.4,66.41,8800.0,57.3959,57.4218,57.2407,57.2494,8800.0
2013-06-05 10:00:00,66.44,66.66,66.44,66.61,40100.0,57.2752,57.4649,57.2752,57.4218,40100.0
2013-06-05 10:05:00,66.64,66.71,66.52,66.52,5000.0,57.4476,57.508,57.3442,57.3442,5000.0
2013-06-05 10:10:00,66.52,66.57,66.48,66.52,5600.0,57.3442,57.3873,57.3097,57.3442,5600.0
2013-06-05 10:15:00,66.51,66.51,66.3,66.33,9600.0,57.3356,57.3356,57.1545,57.1804,9600.0
2013-06-05 10:20:00,66.31,66.42,66.3,66.35,4700.0,57.1632,57.258,57.1545,57.1976,4700.0
2013-06-05 10:25:00,66.34,66.41,66.29,66.4,6500.0,57.189,57.2494,57.1459,57.2407,6500.0
2013-06-05 10:30:00,66.37,66.42,66.35,66.39,4500.0,57.2149,57.258,57.1976,57.2321,4500.0
2013-06-05 10:35:00,66.4,66.49,66.34,66.42,8600.0,57.2407,57.3183,57.189,57.258,8600.0
2013-06-05 10:40:00,66.38,66.47,66.38,66.42,5900.0,57.2235,57.3011,57.2235,57.258,5900.0
2013-06-05 10:45:00,66.45,66.47,66.32,66.32,12000.0,57.2839,57.3011,57.1718,57.1718,12000.0
2013-06-05 10:50:00,66.3,66.37,66.25,66.37,7600.0,57.1545,57.2149,57.1114,57.2149,7600.0
2013-06-05 10:55:00,66.35,66.38,66.29,66.33,22800.0,57.1976,57.2235,57.1459,57.1804,22800.0
2013-06-05 11:00:00,66.33,66.33,66.16,66.24,21100.0,57.1804,57.1804,57.0339,57.1028,21100.0
2013-06-05 11:05:00,66.22,66.23,66.12,66.16,16300.0,57.0856,57.0942,56.9994,57.0339,16300.0
2013-06-05 11:10:00,66.17,66.2,66.15,66.16,6500.0,57.0425,57.0683,57.0252,57.0339,6500.0
2013-06-05 11:15:00,66.16,66.2,66.04,66.1,77900.0,57.0339,57.0683,56.9304,56.9821,77900.0
2013-06-05 11:20:00,66.07,66.07,65.96,66.04,22600.0,56.9563,56.9563,56.8614,56.9304,22600.0
2013-06-05 11:25:00,66.04,66.07,66.01,66.02,6900.0,56.9304,56.9563,56.9045,56.9132,6900.0
2013-06-05 11:30:00,66.01,66.03,65.93,65.94,12300.0,56.9045,56.9218,56.8356,56.8442,12300.0
2013-06-05 11:35:00,65.93,66.07,65.92,66.07,11400.0,56.8356,56.9563,56.827,56.9563,11400.0
2013-06-05 11:40:00,66.04,66.04,66.0,66.02,4300.0,56.9304,56.9304,56.8959,56.9132,4300.0
2013-06-05 11:45:00,66.04,66.07,66.01,66.02,5100.0,56.9304,56.9563,56.9045,56.9132,5100.0
2013-06-05 11:50:00,66.01,66.01,65.84,65.88,21800.0,56.9045,56.9045,56.758,56.7925,21800.0
2013-06-05 11:55:00,65.87,65.88,65.67,65.81,20500.0,56.7839,56.7925,56.6114,56.7321,20500.0
2013-06-05 12:00:00,65.81,65.83,65.72,65.74,16500.0,56.7321,56.7494,56.6545,56.6718,16500.0
2013-06-05 12:05:00,65.74,65.78,65.69,65.78,13700.0,56.6718,56.7063,56.6287,56.7063,13700.0
2013-06-05 12:10:00,65.78,65.79,65.72,65.78,33900.0,56.7063,56.7149,56.6545,56.7063,33900.0
2013-06-05 12:15:00,65.77,65.77,65.64,65.64,22800.0,56.6977,56.6977,56.5856,56.5856,22800.0
2013-06-05 12:20:00,65.66,65.7,65.64,65.7,4700.0,56.6028,56.6373,56.5856,56.6373,4700.0
2013-06-05 12:25:00,65.73,65.78,65.73,65.74,9100.0,56.6632,56.7063,56.6632,56.6718,9100.0
2013-06-05 12:30:00,65.72,65.77,65.67,65.67,9100.0,56.6545,56.6977,56.6114,56.6114,9100.0
2013-06-05 12:35:00,65.67,65.71,65.64,65.67,11300.0,56.6114,56.6459,56.5856,56.6114,11300.0
2013-06-05 12:40:00,65.67,65.7,65.64,65.64,5700.0,56.6114,56.6373,56.5856,56.5856,5700.0
2013-06-05 12:45:00,65.67,65.69,65.61,65.63,12600.0,56.6114,56.6287,56.5597,56.577,12600.0
2013-06-05 12:50:00,65.63,65.63,65.56,65.57,17700.0,56.577,56.577,56.5166,56.5252,17700.0
2013-06-05 12:55:00,65.57,65.61,65.54,65.61,12000.0,56.5252,56.5597,56.4994,56.5597,12000.0
2013-06-05 13:00:00,65.57,65.71,65.5,65.71,8100.0,56.5252,56.6459,56.4649,56.6459,8100.0
2013-06-05 13:05:00,65.72,65.79,65.71,65.75,8800.0,56.6545,56.7149,56.6459,56.6804,8800.0
2013-06-05 13:10:00,65.76,65.83,65.71,65.79,17900.0,56.689,56.7494,56.6459,56.7149,17900.0
2013-06-05 13:15:00,65.8,65.88,65.76,65.88,9100.0,56.7235,56.7925,56.689,56.7925,9100.0
2013-06-05 13:20:00,65.87,65.87,65.78,65.82,5100.0,56.7839,56.7839,56.7063,56.7408,5100.0
2013-06-05 13:25:00,65.82,65.89,65.81,65.85,9200.0,56.7408,56.8011,56.7321,56.7666,9200.0
2013-06-05 13:30:00,65.85,65.85,65.81,65.81,5600.0,56.7666,56.7666,56.7321,56.7321,5600.0
2013-06-05 13:35:00,65.81,65.88,65.8,65.88,8000.0,56.7321,56.7925,56.7235,56.7925,8000.0
2013-06-05 13:40:00,65.89,66.0,65.89,65.95,13000.0,56.8011,56.8959,56.8011,56.8528,13000.0
2013-06-05 13:45:00,65.96,65.97,65.89,65.9,12500.0,56.8614,56.8701,56.8011,56.8097,12500.0
2013-06-05 13:50:00,65.89,65.89,65.84,65.87,7400.0,56.8011,56.8011,56.758,56.7839,7400.0
2013-06-05 13:55:00,65.86,65.86,65.75,65.78,14700.0,56.7752,56.7752,56.6804,56.7063,14700.0
2013-06-05 14:00:00,65.78,65.85,65.7,65.8,13800.0,56.7063,56.7666,56.6373,56.7235,13800.0
2013-06-05 14:05:00,65.82,65.89,65.78,65.85,13500.0,56.7408,56.8011,56.7063,56.7666,13500.0
2013-06-05 14:10:00,65.84,65.9,65.78,65.79,12800.0,56.758,56.8097,56.7063,56.7149,12800.0
2013-06-05 14:15:00,65.81,65.86,65.79,65.86,9900.0,56.7321,56.7752,56.7149,56.7752,9900.0
2013-06-05 14:20:00,65.84,65.84,65.62,65.64,16600.0,56.758,56.758,56.5683,56.5856,16600.0
2013-06-05 14:25:00,65.64,65.72,65.57,65.61,22200.0,56.5856,56.6545,56.5252,56.5597,22200.0
2013-06-05 14:30:00,65.6,65.65,65.55,65.61,20000.0,56.5511,56.5942,56.508,56.5597,20000.0
2013-06-05 14:35:00,65.61,65.73,65.56,65.69,9700.0,56.5597,56.6632,56.5166,56.6287,9700.0
2013-06-05 14:40:00,65.7,65.77,65.67,65.76,10100.0,56.6373,56.6977,56.6114,56.689,10100.0
2013-06-05 14:45:00,65.75,65.8,65.73,65.77,7700.0,56.6804,56.7235,56.6632,56.6977,7700.0
2013-06-05 14:50:00,65.78,65.85,65.73,65.73,11400.0,56.7063,56.7666,56.6632,56.6632,11400.0
2013-06-05 14:55:00,65.71,65.83,65.69,65.8,8900.0,56.6459,56.7494,56.6287,56.7235,8900.0
2013-06-05 15:00:00,65.8,65.81,65.65,65.66,14500.0,56.7235,56.7321,56.5942,56.6028,14500.0
2013-06-05 15:05:00,65.66,65.72,65.65,65.68,19600.0,56.6028,56.6545,56.5942,56.6201,19600.0
2013-06-05 15:10:00,65.64,65.78,65.58,65.78,24700.0,56.5856,56.7063,56.5339,56.7063,24700.0
2013-06-05 15:15:00,65.77,65.83,65.73,65.75,16700.0,56.6977,56.7494,56.6632,56.6804,16700.0
2013-06-05 15:20:00,65.75,65.84,65.67,65.81,25800.0,56.6804,56.758,56.6114,56.7321,25800.0
2013-06-05 15:25:00,65.81,65.94,65.81,65.9,20000.0,56.7321,56.8442,56.7321,56.8097,20000.0
2013-06-05 15:30:00,65.9,65.92,65.82,65.84,17100.0,56.8097,56.827,56.7408,56.758,17100.0
2013-06-05 15:35:00,65.85,66.03,65.84,65.95,19400.0,56.7666,56.9218,56.758,56.8528,19400.0
2013-06-05 15:40:00,65.96,65.96,65.85,65.87,18900.0,56.8614,56.8614,56.7666,56.7839,18900.0
2013-06-05 15:45:00,65.86,65.94,65.8,65.85,32500.0,56.7752,56.8442,56.7235,56.7666,32500.0
2013-06-05 15:50:00,65.83,65.85,65.75,65.78,59600.0,56.7494,56.7666,56.6804,56.7063,59600.0
2013-06-05 15:55:00,65.77,65.91,65.72,65.74,119400.0,56.6977,56.8183,56.6545,56.6718,119400.0
2013-06-06 09:30:00,65.79,65.92,65.75,65.87,39300.0,56.7149,56.827,56.6804,56.7839,39300.0
2013-06-06 09:35:00,65.84,65.89,65.7,65.74,9200.0,56.758,56.8011,56.6373,56.6718,9200.0
2013-06-06 09:40:00,65.82,65.84,65.71,65.75,14000.0,56.7408,56.758,56.6459,56.6804,14000.0
2013-06-06 09:45:00,65.73,65.77,65.7,65.73,11600.0,56.6632,56.6977,56.6373,56.6632,11600.0
2013-06-06 09:50:00,65.77,65.77,65.6,65.64,3400.0,56.6977,56.6977,56.5511,56.5856,3400.0
2013-06-06 09:55:00,65.63,65.73,65.61,65.69,6400.0,56.577,56.6632,56.5597,56.6287,6400.0
2013-06-06 10:00:00,65.72,65.92,65.72,65.81,9300.0,56.6545,56.827,56.6545,56.7321,9300.0
2013-06-06 10:05:00,65.8,65.8,65.72,65.75,7900.0,56.7235,56.7235,56.6545,56.6804,7900.0
2013-06-06 10:10:00,65.73,65.78,65.67,65.72,8900.0,56.6632,56.7063,56.6114,56.6545,8900.0
2013-06-06 10:15:00,65.71,65.8,65.66,65.8,18600.0,56.6459,56.7235,56.6028,56.7235,18600.0
2013-06-06 10:20:00,65.81,65.91,65.76,65.79,12400.0,56.7321,56.8183,56.689,56.7149,12400.0
2013-06-06 10:25:00,65.79,65.88,65.73,65.85,25600.0,56.7149,56.7925,56.6632,56.7666,25600.0
2013-06-06 10:30:00,65.87,65.97,65.82,65.89,20800.0,56.7839,56.8701,56.7408,56.8011,20800.0
2013-06-06 10:35:00,65.9,65.93,65.83,65.9,15700.0,56.8097,56.8356,56.7494,56.8097,15700.0
2013-06-06 10:40:00,65.9,66.09,65.82,66.06,18300.0,56.8097,56.9735,56.7408,56.9476,18300.0
2013-06-06 10:45:00,66.05,66.21,66.0,66.21,9400.0,56.939,57.077,56.8959,57.077,9400.0
2013-06-06 10:50:00,66.21,66.22,66.08,66.08,14500.0,57.077,57.0856,56.9649,56.9649,14500.0
2013-06-06 10:55:00,66.1,66.23,66.05,66.23,18100.0,56.9821,57.0942,56.939,57.0942,18100.0
2013-06-06 11:00:00,66.22,66.23,66.1,66.16,15400.0,57.0856,57.0942,56.9821,57.0339,15400.0
2013-06-06 11:05:00,66.12,66.18,66.08,66.16,8900.0,56.9994,57.0511,56.9649,57.0339,8900.0
2013-06-06 11:10:00,66.16,66.29,66.16,66.29,11500.0,57.0339,57.1459,57.0339,57.1459,11500.0
2013-06-06 11:15:00,66.29,66.33,66.26,66.3,7100.0,57.1459,57.1804,57.1201,57.1545,7100.0
2013-06-06 11:20:00,66.31,66.32,66.18,66.22,7700.0,57.1632,57.1718,57.0511,57.0856,7700.0
2013-06-06 11:25:00,66.21,66.26,66.19,66.25,7500.0,57.077,57.1201,57.0597,57.1114,7500.0
2013-06-06 11:30:00,66.25,66.28,66.23,66.27,9600.0,57.1114,57.1373,57.0942,57.1287,9600.0
2013-06-06 11:35:00,66.28,66.36,66.27,66.36,18500.0,57.1373,57.2063,57.1287,57.2063,18500.0
2013-06-06 11:40:00,66.36,66.38,66.32,66.33,16900.0,57.2063,57.2235,57.1718,57.1804,16900.0
2013-06-06 11:45:00,66.33,66.34,66.25,66.26,12900.0,57.1804,57.189,57.1114,57.1201,12900.0
2013-06-06 11:50:00,66.28,66.29,66.2,66.22,10400.0,57.1373,57.1459,57.0683,57.0856,10400.0
2013-06-06 11:55:00,66.22,66.23,65.98,66.05,18000.0,57.0856,57.0942,56.8787,56.939,18000.0
2013-06-06 12:00:00,66.04,66.06,65.98,65.99,10600.0,56.9304,56.9476,56.8787,56.8873,10600.0
2013-06-06 12:05:00,65.99,66.04,65.91,65.91,9800.0,56.8873,56.9304,56.8183,56.8183,9800.0
2013-06-06 12:10:00,65.9,66.0,65.88,65.97,7700.0,56.8097,56.8959,56.7925,56.8701,7700.0
2013-06-06 12:15:00,65.94,66.05,65.9,66.0,9100.0,56.8442,56.939,56.8097,56.8959,9100.0
2013-06-06 12:20:00,65.99,66.01,65.88,65.92,13100.0,56.8873,56.9045,56.7925,56.827,13100.0
2013-06-06 12:25:00,65.91,65.91,65.68,65.88,14200.0,56.8183,56.8183,56.6201,56.7925,14200.0
2013-06-06 12:30:00,65.89,65.92,65.74,65.84,29700.0,56.8011,56.827,56.6718,56.758,29700.0
2013-06-06 12:35:00,65.89,65.92,65.79,65.8,24400.0,56.8011,56.827,56.7149,56.7235,24400.0
2013-06-06 12:40:00,65.8,65.87,65.74,65.82,7400.0,56.7235,56.7839,56.6718,56.7408,7400.0
2013-06-06 12:45:00,65.81,65.82,65.72,65.8,7100.0,56.7321,56.7408,56.6545,56.7235,7100.0
2013-06-06 12:50:00,65.79,65.8,65.59,65.69,8300.0,56.7149,56.7235,56.5425,56.6287,8300.0
2013-06-06 12:55:00,65.7,65.73,65.65,65.7,6800.0,56.6373,56.6632,56.5942,56.6373,6800.0
2013-06-06 13:00:00,65.71,65.83,65.71,65.82,4200.0,56.6459,56.7494,56.6459,56.7408,4200.0
2013-06-06 13:05:00,65.84,66.04,65.84,66.0,7400.0,56.758,56.9304,56.758,56.8959,7400.0
2013-06-06 13:10:00,66.02,66.17,66.02,66.16,11600.0,56.9132,57.0425,56.9132,57.0339,11600.0
2013-06-06 13:15:00,66.13,66.15,66.06,66.1,8500.0,57.008,57.0252,56.9476,56.9821,8500.0
2013-06-06 13:20:00,66.09,66.09,65.99,66.03,8000.0,56.9735,56.9735,56.8873,56.9218,8000.0
2013-06-06 13:25:00,66.01,66.08,66.0,66.05,4900.0,56.9045,56.9649,56.8959,56.939,4900.0
2013-06-06 13:30:00,66.03,66.11,65.99,66.11,3600.0,56.9218,56.9908,56.8873,56.9908,3600.0
2013-06-06 13:35:00,66.1,66.21,66.08,66.16,5300.0,56.9821,57.077,56.9649,57.0339,5300.0
2013-06-06 13:40:00,66.15,66.2,66.12,66.2,8800.0,57.0252,57.0683,56.9994,57.0683,8800.0
2013-06-06 13:45:00,66.2,66.3,66.17,66.29,10200.0,57.0683,57.1545,57.0425,57.1459,10200.0
2013-06-06 13:50:00,66.3,66.31,66.24,66.26,12700.0,57.1545,57.1632,57.1028,57.1201,12700.0
2013-06-06 13:55:00,66.25,66.3,66.23,66.29,9100.0,57.1114,57.1545,57.0942,57.1459,9100.0
2013-06-06 14:00:00,66.29,66.3,66.1,66.1,9500.0,57.1459,57.1545,56.9821,56.9821,9500.0
2013-06-06 14:05:00,66.1,66.22,66.09,66.19,8400.0,56.9821,57.0856,56.9735,57.0597,8400.0
2013-06-06 14:10:00,66.19,66.27,66.19,66.2,9700.0,57.0597,57.1287,57.0597,57.0683,9700.0
2013-06-06 14:15:00,66.2,66.25,66.16,66.18,17200.0,57.0683,57.1114,57.0339,57.0511,17200.0
2013-06-06 14:20:00,66.17,66.29,66.17,66.29,9100.0,57.0425,57.1459,57.0425,57.1459,9100.0
2013-06-06 14:25:00,66.28,66.34,66.27,66.32,25200.0,57.1373,57.189,57.1287,57.1718,25200.0
2013-06-06 14:30:00,66.33,66.34,66.2,66.2,13900.0,57.1804,57.189,57.0683,57.0683,13900.0
2013-06-06 14:35:00,66.19,66.21,66.09,66.09,15900.0,57.0597,57.077,56.9735,56.9735,15900.0
2013-06-06 14:40:00,66.09,66.14,66.06,66.12,18400.0,56.9735,57.0166,56.9476,56.9994,18400.0
2013-06-06 14:45:00,66.13,66.24,66.09,66.24,14700.0,57.008,57.1028,56.9735,57.1028,14700.0
2013-06-06 14:50:00,66.23,66.33,66.14,66.16,23300.0,57.0942,57.1804,57.0166,57.0339,23300.0
2013-06-06 14:55:00,66.15,66.18,66.12,66.14,12900.0,57.0252,57.0511,56.9994,57.0166,12900.0
2013-06-06 15:00:00,66.13,66.21,66.12,66.16,12900.0,57.008,57.077,56.9994,57.0339,12900.0
2013-06-06 15:05:00,66.15,66.2,66.12,66.12,9800.0,57.0252,57.0683,56.9994,56.9994,9800.0
2013-06-06 15:10:00,66.14,66.17,66.05,66.08,11600.0,57.0166,57.0425,56.939,56.9649,11600.0
2013-06-06 15:15:00,66.08,66.14,66.05,66.1,12700.0,56.9649,57.0166,56.939,56.9821,12700.0
2013-06-06 15:20:00,66.1,66.21,66.09,66.21,17600.0,56.9821,57.077,56.9735,57.077,17600.0
2013-06-06 15:25:00,66.22,66.26,66.18,66.24,18900.0,57.0856,57.1201,57.0511,57.1028,18900.0
2013-06-06 15:30:00,66.24,66.31,66.18,66.19,50400.0,57.1028,57.1632,57.0511,57.0597,50400.0
2013-06-06 15:35:00,66.2,66.25,66.18,66.18,26900.0,57.0683,57.1114,57.0511,57.0511,26900.0
2013-06-06 15:40:00,66.21,66.32,66.21,66.32,13500.0,57.077,57.1718,57.077,57.1718,13500.0
2013-06-06 15:45:00,66.33,66.33,66.25,66.26,23100.0,57.1804,57.1804,57.1114,57.1201,23100.0
2013-06-06 15:50:00,66.27,66.34,66.26,66.33,52600.0,57.1287,57.189,57.1201,57.1804,52600.0
2013-06-06 15:55:00,66.34,66.34,66.29,66.32,147700.0,57.189,57.189,57.1459,57.1718,147700.0
2013-06-07 09:30:00,66.62,66.88,66.62,66.75,44700.0,57.4304,57.6545,57.4304,57.5425,44700.0
2013-06-07 09:35:00,66.75,66.75,66.6,66.75,9300.0,57.5425,57.5425,57.4132,57.5425,9300.0
2013-06-07 09:40:00,66.73,66.74,66.56,66.56,3000.0,57.5252,57.5338,57.3787,57.3787,3000.0
2013-06-07 09:45:00,66.64,66.72,66.58,66.7,13000.0,57.4476,57.5166,57.3959,57.4994,13000.0
2013-06-07 09:50:00,66.69,66.7,66.64,66.66,23300.0,57.4907,57.4994,57.4476,57.4649,23300.0
2013-06-07 09:55:00,66.67,66.73,66.66,66.69,13000.0,57.4735,57.5252,57.4649,57.4907,13000.0
2013-06-07 10:00:00,66.73,66.85,66.73,66.82,26100.0,57.5252,57.6287,57.5252,57.6028,26100.0
2013-06-07 10:05:00,66.81,67.02,66.75,67.01,18700.0,57.5942,57.7752,57.5425,57.7666,18700.0
2013-06-07 10:10:00,67.05,67.11,67.03,67.1,8600.0,57.8011,57.8528,57.7838,57.8442,8600.0
2013-06-07 10:15:00,67.1,67.1,67.05,67.08,13600.0,57.8442,57.8442,57.8011,57.8269,13600.0
2013-06-07 10:20:00,67.08,67.14,67.07,67.11,7800.0,57.8269,57.8787,57.8183,57.8528,7800.0
2013-06-07 10:25:00,67.12,67.19,67.1,67.12,5500.0,57.8614,57.9218,57.8442,57.8614,5500.0
2013-06-07 10:30:00,67.13,67.17,67.02,67.1,6300.0,57.8701,57.9045,57.7752,57.8442,6300.0
2013-06-07 10:35:00,67.1,67.15,67.02,67.09,6600.0,57.8442,57.8873,57.7752,57.8356,6600.0
2013-06-07 10:40:00,67.11,67.14,67.09,67.14,5800.0,57.8528,57.8787,57.8356,57.8787,5800.0
2013-06-07 10:45:00,67.14,67.14,67.02,67.1,3100.0,57.8787,57.8787,57.7752,57.8442,3100.0
2013-06-07 10:50:00,67.1,67.11,66.94,66.94,1900.0,57.8442,57.8528,57.7063,57.7063,1900.0
2013-06-07 10:55:00,66.94,66.95,66.89,66.93,10000.0,57.7063,57.7149,57.6632,57.6976,10000.0
2013-06-07 11:00:00,66.93,67.0,66.92,66.96,10100.0,57.6976,57.758,57.689,57.7235,10100.0
2013-06-07 11:05:00,66.98,66.99,66.96,66.98,2300.0,57.7407,57.7494,57.7235,57.7407,2300.0
2013-06-07 11:10:00,66.97,66.97,66.87,66.91,9000.0,57.7321,57.7321,57.6459,57.6804,9000.0
2013-06-07 11:15:00,66.9,66.98,66.9,66.98,3000.0,57.6718,57.7407,57.6718,57.7407,3000.0
2013-06-07 11:20:00,66.98,67.04,66.98,66.99,6500.0,57.7407,57.7925,57.7407,57.7494,6500.0
2013-06-07 11:25:00,67.01,67.05,67.01,67.02,3200.0,57.7666,57.8011,57.7666,57.7752,3200.0
2013-06-07 11:30:00,66.99,67.09,66.98,67.04,4500.0,57.7494,57.8356,57.7407,57.7925,4500.0
2013-06-07 11:35:00,67.04,67.04,66.92,66.95,18500.0,57.7925,57.7925,57.689,57.7149,18500.0
2013-06-07 11:40:00,66.96,67.01,66.96,67.0,12000.0,57.7235,57.7666,57.7235,57.758,12000.0
2013-06-07 11:45:00,66.99,67.03,66.98,67.03,11700.0,57.7494,57.7838,57.7407,57.7838,11700.0
2013-06-07 11:50:00,67.03,67.12,66.99,67.11,31600.0,57.7838,57.8614,57.7494,57.8528,31600.0
2013-06-07 11:55:00,67.11,67.11,67.06,67.06,6100.0,57.8528,57.8528,57.8097,57.8097,6100.0
2013-06-07 12:00:00,67.06,67.07,66.96,66.98,6300.0,57.8097,57.8183,57.7235,57.7407,6300.0
2013-06-07 12:05:00,66.99,67.07,66.99,67.05,7000.0,57.7494,57.8183,57.7494,57.8011,7000.0
2013-06-07 12:10:00,67.05,67.05,66.99,67.0,2300.0,57.8011,57.8011,57.7494,57.758,2300.0
2013-06-07 12:15:00,66.99,67.06,66.99,67.05,3200.0,57.7494,57.8097,57.7494,57.8011,3200.0
2013-06-07 12:20:00,67.06,67.13,67.05,67.13,6600.0,57.8097,57.8701,57.8011,57.8701,6600.0
2013-06-07 12:25:00,67.11,67.11,67.01,67.06,6300.0,57.8528,57.8528,57.7666,57.8097,6300.0
2013-06-07 12:30:00,67.05,67.06,67.02,67.05,2600.0,57.8011,57.8097,57.7752,57.8011,2600.0
2013-06-07 12:35:00,67.05,67.05,66.98,66.98,2600.0,57.8011,57.8011,57.7407,57.7407,2600.0
2013-06-07 12:40:00,67.0,67.03,66.95,66.97,3000.0,57.758,57.7838,57.7149,57.7321,3000.0
2013-06-07 12:45:00,66.99,66.99,66.91,66.93,5000.0,57.7494,57.7494,57.6804,57.6976,5000.0
2013-06-07 12:50:00,66.93,66.99,66.93,66.96,6000.0,57.6976,57.7494,57.6976,57.7235,6000.0
2013-06-07 12:55:00,66.95,66.95,66.87,66.89,4500.0,57.7149,57.7149,57.6459,57.6632,4500.0
2013-06-07 13:00:00,66.88,66.95,66.88,66.94,2800.0,57.6545,57.7149,57.6545,57.7063,2800.0
2013-06-07 13:05:00,66.94,66.97,66.92,66.96,2500.0,57.7063,57.7321,57.689,57.7235,2500.0
2013-06-07 13:10:00,66.96,66.96,66.93,66.94,1900.0,57.7235,57.7235,57.6976,57.7063,1900.0
2013-06-07 13:15:00,66.94,66.96,66.93,66.93,2600.0,57.7063,57.7235,57.6976,57.6976,2600.0
2013-06-07 13:20:00,66.93,66.93,66.88,66.88,1700.0,57.6976,57.6976,57.6545,57.6545,1700.0
2013-06-07 13:25:00,66.85,66.9,66.85,66.9,4100.0,57.6287,57.6718,57.6287,57.6718,4100.0
2013-06-07 13:30:00,66.9,66.91,66.84,66.84,2700.0,57.6718,57.6804,57.6201,57.6201,2700.0
2013-06-07 13:35:00,66.84,66.89,66.84,66.88,4600.0,57.6201,57.6632,57.6201,57.6545,4600.0
2013-06-07 13:40:00,66.88,66.9,66.8,66.8,4100.0,57.6545,57.6718,57.5856,57.5856,4100.0
2013-06-07 13:45:00,66.79,66.83,66.77,66.78,16200.0,57.577,57.6114,57.5597,57.5683,16200.0
2013-06-07 13:50:00,66.78,66.78,66.75,66.78,4600.0,57.5683,57.5683,57.5425,57.5683,4600.0
2013-06-07 13:55:00,66.78,66.82,66.77,66.77,4000.0,57.5683,57.6028,57.5597,57.5597,4000.0
2013-06-07 14:00:00,66.77,66.82,66.72,66.82,8600.0,57.5597,57.6028,57.5166,57.6028,8600.0
2013-06-07 14:05:00,66.81,66.81,66.73,66.75,4400.0,57.5942,57.5942,57.5252,57.5425,4400.0
2013-06-07 14:10:00,66.76,66.76,66.7,66.74,7100.0,57.5511,57.5511,57.4994,57.5338,7100.0
2013-06-07 14:15:00,66.75,66.85,66.75,66.85,2200.0,57.5425,57.6287,57.5425,57.6287,2200.0
2013-06-07 14:20:00,66.84,66.84,66.67,66.69,12500.0,57.6201,57.6201,57.4735,57.4907,12500.0
2013-06-07 14:25:00,66.69,66.69,66.61,66.65,6600.0,57.4907,57.4907,57.4218,57.4563,6600.0
2013-06-07 14:30:00,66.67,66.75,66.62,66.74,4400.0,57.4735,57.5425,57.4304,57.5338,4400.0
2013-06-07 14:35:00,66.74,66.79,66.74,66.78,2700.0,57.5338,57.577,57.5338,57.5683,2700.0
2013-06-07 14:40:00,66.79,66.81,66.73,66.81,3700.0,57.577,57.5942,57.5252,57.5942,3700.0
2013-06-07 14:45:00,66.8,66.83,66.75,66.82,4500.0,57.5856,57.6114,57.5425,57.6028,4500.0
2013-06-07 14:50:00,66.85,66.92,66.85,66.92,4800.0,57.6287,57.689,57.6287,57.689,4800.0
2013-06-07 14:55:00,66.93,66.98,66.92,66.94,4700.0,57.6976,57.7407,57.689,57.7063,4700.0
2013-06-07 15:00:00,66.92,66.96,66.86,66.95,4900.0,57.689,57.7235,57.6373,57.7149,4900.0
2013-06-07 15:05:00,66.96,66.97,66.91,66.96,3500.0,57.7235,57.7321,57.6804,57.7235,3500.0
2013-06-07 15:10:00,66.94,66.97,66.89,66.92,8100.0,57.7063,57.7321,57.6632,57.689,8100.0
2013-06-07 15:15:00,66.92,67.04,66.92,67.03,8100.0,57.689,57.7925,57.689,57.7838,8100.0
2013-06-07 15:20:00,67.0,67.0,66.94,66.95,5000.0,57.758,57.758,57.7063,57.7149,5000.0
2013-06-07 15:25:00,66.95,66.98,66.91,66.94,6400.0,57.7149,57.7407,57.6804,57.7063,6400.0
2013-06-07 15:30:00,66.94,67.04,66.94,67.0,9300.0,57.7063,57.7925,57.7063,57.758,9300.0
2013-06-07 15:35:00,66.99,67.01,66.9,66.91,6500.0,57.7494,57.7666,57.6718,57.6804,6500.0
2013-06-07 15:40:00,66.9,66.99,66.9,66.99,9000.0,57.6718,57.7494,57.6718,57.7494,9000.0
2013-06-07 15:45:00,67.0,67.07,66.95,67.07,20100.0,57.758,57.8183,57.7149,57.8183,20100.0
2013-06-07 15:50:00,67.08,67.11,67.02,67.1,21100.0,57.8269,57.8528,57.7752,57.8442,21100.0
2013-06-07 15:55:00,67.09,67.2,67.08,67.14,61300.0,57.8356,57.9304,57.8269,57.8787,61300.0
2013-06-10 09:30:00,67.2,67.25,67.06,67.21,22000.0,57.9304,57.9735,57.8097,57.939,22000.0
2013-06-10 09:35:00,67.22,67.34,67.18,67.32,4100.0,57.9476,58.0511,57.9132,58.0338,4100.0
2013-06-10 09:40:00,67.23,67.23,67.13,67.15,10900.0,57.9563,57.9563,57.8701,57.8873,10900.0
2013-06-10 09:45:00,67.14,67.15,66.91,66.96,8600.0,57.8787,57.8873,57.6804,57.7235,8600.0
2013-06-10 09:50:00,66.95,67.02,66.9,66.92,3600.0,57.7149,57.7752,57.6718,57.689,3600.0
2013-06-10 09:55:00,66.98,67.03,66.93,67.01,6400.0,57.7407,57.7838,57.6976,57.7666,6400.0
2013-06-10 10:00:00,67.0,67.0,66.86,66.9,5800.0,57.758,57.758,57.6373,57.6718,5800.0
2013-06-10 10:05:00,66.93,66.93,66.82,66.92,9300.0,57.6976,57.6976,57.6028,57.689,9300.0
2013-06-10 10:10:00,66.91,66.99,66.9,66.97,5100.0,57.6804,57.7494,57.6718,57.7321,5100.0
2013-06-10 10:15:00,67.01,67.07,66.96,67.06,3700.0,57.7666,57.8183,57.7235,57.8097,3700.0
2013-06-10 10:20:00,67.04,67.16,67.0,67.14,7100.0,57.7925,57.8959,57.758,57.8787,7100.0
2013-06-10 10:25:00,67.14,67.15,67.08,67.13,9400.0,57.8787,57.8873,57.8269,57.8701,9400.0
2013-06-10 10:30:00,67.13,67.17,67.05,67.06,9400.0,57.8701,57.9045,57.8011,57.8097,9400.0
2013-06-10 10:35:00,67.07,67.25,67.06,67.25,7100.0,57.8183,57.9735,57.8097,57.9735,7100.0
2013-06-10 10:40:00,67.26,67.36,67.22,67.31,18100.0,57.9821,58.0683,57.9476,58.0252,18100.0
2013-06-10 10:45:00,67.29,67.37,67.28,67.31,17300.0,58.008,58.0769,57.9994,58.0252,17300.0
2013-06-10 10:50:00,67.33,67.36,67.27,67.27,7500.0,58.0425,58.0683,57.9907,57.9907,7500.0
2013-06-10 10:55:00,67.26,67.33,67.2,67.33,6200.0,57.9821,58.0425,57.9304,58.0425,6200.0
2013-06-10 11:00:00,67.32,67.38,67.32,67.34,9300.0,58.0338,58.0856,58.0338,58.0511,9300.0
2013-06-10 11:05:00,67.33,67.42,67.3,67.37,18000.0,58.0425,58.12,58.0166,58.0769,18000.0
2013-06-10 11:10:00,67.38,67.41,67.37,67.38,5600.0,58.0856,58.1114,58.0769,58.0856,5600.0
2013-06-10 11:15:00,67.36,67.36,67.25,67.29,5100.0,58.0683,58.0683,57.9735,58.008,5100.0
2013-06-10 11:20:00,67.28,67.34,67.26,67.27,5800.0,57.9994,58.0511,57.9821,57.9907,5800.0
2013-06-10 11:25:00,67.28,67.31,67.16,67.16,4100.0,57.9994,58.0252,57.8959,57.8959,4100.0
2013-06-10 11:30:00,67.18,67.23,67.1,67.11,9000.0,57.9132,57.9563,57.8442,57.8528,9000.0
2013-06-10 11:35:00,67.12,67.17,67.1,67.1,8700.0,57.8614,57.9045,57.8442,57.8442,8700.0
2013-06-10 11:40:00,67.09,67.16,67.07,67.16,8300.0,57.8356,57.8959,57.8183,57.8959,8300.0
2013-06-10 11:45:00,67.17,67.3,67.17,67.28,4700.0,57.9045,58.0166,57.9045,57.9994,4700.0
2013-06-10 11:50:00,67.27,67.27,67.2,67.21,4300.0,57.9907,57.9907,57.9304,57.939,4300.0
2013-06-10 11:55:00,67.24,67.24,67.17,67.17,5200.0,57.9649,57.9649,57.9045,57.9045,5200.0
2013-06-10 12:00:00,67.22,67.29,67.21,67.29,3300.0,57.9476,58.008,57.939,58.008,3300.0
2013-06-10 12:05:00,67.31,67.36,67.27,67.27,9100.0,58.0252,58.0683,57.9907,57.9907,9100.0
2013-06-10 12:10:00,67.27,67.36,67.27,67.32,3000.0,57.9907,58.0683,57.9907,58.0338,3000.0
2013-06-10 12:15:00,67.31,67.31,67.28,67.31,2700.0,58.0252,58.0252,57.9994,58.0252,2700.0
2013-06-10 12:20:00,67.32,67.43,67.3,67.3,5100.0,58.0338,58.1287,58.0166,58.0166,5100.0
2013-06-10 12:25:00,67.31,67.33,67.24,67.27,4500.0,58.0252,58.0425,57.9649,57.9907,4500.0
2013-06-10 12:30:00,67.27,67.28,67.23,67.24,5200.0,57.9907,57.9994,57.9563,57.9649,5200.0
2013-06-10 12:35:00,67.25,67.26,67.21,67.21,4300.0,57.9735,57.9821,57.939,57.939,4300.0
2013-06-10 12:40:00,67.22,67.24,67.19,67.24,3100.0,57.9476,57.9649,57.9218,57.9649,3100.0
2013-06-10 12:45:00,67.25,67.3,67.23,67.23,3600.0,57.9735,58.0166,57.9563,57.9563,3600.0
2013-06-10 12:50:00,67.23,67.23,67.13,67.18,4000.0,57.9563,57.9563,57.8701,57.9132,4000.0
2013-06-10 12:55:00,67.18,67.22,67.15,67.16,5300.0,57.9132,57.9476,57.8873,57.8959,5300.0
2013-06-10 13:00:00,67.15,67.18,67.11,67.15,4300.0,57.8873,57.9132,57.8528,57.8873,4300.0
2013-06-10 13:05:00,67.16,67.16,67.12,67.15,3500.0,57.8959,57.8959,57.8614,57.8873,3500.0
2013-06-10 13:10:00,67.13,67.14,67.09,67.1,2000.0,57.8701,57.8787,57.8356,57.8442,2000.0
2013-06-10 13:15:00,67.1,67.17,67.1,67.17,4500.0,57.8442,57.9045,57.8442,57.9045,4500.0
2013-06-10 13:20:00,67.17,67.21,67.13,67.15,4700.0,57.9045,57.939,57.8701,57.8873,4700.0
2013-06-10 13:25:00,67.15,67.16,67.13,67.14,2300.0,57.8873,57.8959,57.8701,57.8787,2300.0
2013-06-10 13:30:00,67.14,67.15,67.06,67.06,3800.0,57.8787,57.8873,57.8097,57.8097,3800.0
2013-06-10 13:35:00,67.06,67.06,66.98,67.01,7300.0,57.8097,57.8097,57.7407,57.7666,7300.0
2013-06-10 13:40:00,67.01,67.04,66.97,67.02,5100.0,57.7666,57.7925,57.7321,57.7752,5100.0
2013-06-10 13:45:00,67.02,67.07,67.01,67.06,9600.0,57.7752,57.8183,57.7666,57.8097,9600.0
2013-06-10 13:50:00,67.05,67.05,67.01,67.05,5100.0,57.8011,57.8011,57.7666,57.8011,5100.0
2013-06-10 13:55:00,67.05,67.06,67.01,67.05,3200.0,57.8011,57.8097,57.7666,57.8011,3200.0
2013-06-10 14:00:00,67.05,67.13,67.04,67.12,16500.0,57.8011,57.8701,57.7925,57.8614,16500.0
2013-06-10 14:05:00,67.11,67.16,67.11,67.16,5800.0,57.8528,57.8959,57.8528,57.8959,5800.0
2013-06-10 14:10:00,67.15,67.15,67.07,67.15,10000.0,57.8873,57.8873,57.8183,57.8873,10000.0
2013-06-10 14:15:00,67.15,67.18,67.14,67.14,5400.0,57.8873,57.9132,57.8787,57.8787,5400.0
2013-06-10 14:20:00,67.14,67.21,67.13,67.21,4700.0,57.8787,57.939,57.8701,57.939,4700.0
2013-06-10 14:25:00,67.19,67.26,67.18,67.26,4400.0,57.9218,57.9821,57.9132,57.9821,4400.0
2013-06-10 14:30:00,67.25,67.34,67.25,67.29,7500.0,57.9735,58.0511,57.9735,58.008,7500.0
2013-06-10 14:35:00,67.29,67.31,67.26,67.26,3800.0,58.008,58.0252,57.9821,57.9821,3800.0
2013-06-10 14:40:00,67.26,67.27,67.2,67.23,8200.0,57.9821,57.9907,57.9304,57.9563,8200.0
2013-06-10 14:45:00,67.23,67.31,67.23,67.31,4800.0,57.9563,58.0252,57.9563,58.0252,4800.0
2013-06-10 14:50:00,67.33,67.34,67.3,67.34,4200.0,58.0425,58.0511,58.0166,58.0511,4200.0
2013-06-10 14:55:00,67.34,67.41,67.33,67.39,6900.0,58.0511,58.1114,58.0425,58.0942,6900.0
2013-06-10 15:00:00,67.41,67.41,67.34,67.41,8700.0,58.1114,58.1114,58.0511,58.1114,8700.0
2013-06-10 15:05:00,67.41,67.46,67.34,67.43,14300.0,58.1114,58.1545,58.0511,58.1287,14300.0
2013-06-10 15:10:00,67.43,67.44,67.37,67.37,9200.0,58.1287,58.1373,58.0769,58.0769,9200.0
2013-06-10 15:15:00,67.38,67.41,67.33,67.38,9700.0,58.0856,58.1114,58.0425,58.0856,9700.0
2013-06-10 15:20:00,67.4,67.44,67.36,67.39,9100.0,58.1028,58.1373,58.0683,58.0942,9100.0
2013-06-10 15:25:00,67.38,67.41,67.34,67.41,14900.0,58.0856,58.1114,58.0511,58.1114,14900.0
2013-06-10 15:30:00,67.43,67.43,67.39,67.41,7500.0,58.1287,58.1287,58.0942,58.1114,7500.0
2013-06-10 15:35:00,67.42,67.44,67.34,67.36,17400.0,58.12,58.1373,58.0511,58.0683,17400.0
2013-06-10 15:40:00,67.35,67.39,67.33,67.38,19500.0,58.0597,58.0942,58.0425,58.0856,19500.0
2013-06-10 15:45:00,67.38,67.38,67.29,67.3,35300.0,58.0856,58.0856,58.008,58.0166,35300.0
2013-06-10 15:50:00,67.29,67.31,67.21,67.21,27700.0,58.008,58.0252,57.939,57.939,27700.0
2013-06-10 15:55:00,67.22,67.27,67.2,67.25,56800.0,57.9476,57.9907,57.9304,57.9735,56800.0
2013-06-11 09:30:00,66.76,66.77,66.28,66.34,24600.0,57.5511,57.5597,57.1373,57.189,24600.0
2013-06-11 09:35:00,66.27,66.44,66.26,66.41,3500.0,57.1287,57.2752,57.1201,57.2494,3500.0
2013-06-11 09:40:00,66.37,66.52,66.37,66.48,6000.0,57.2149,57.3442,57.2149,57.3097,6000.0
2013-06-11 09:45:00,66.48,66.54,66.4,66.52,8200.0,57.3097,57.3614,57.2407,57.3442,8200.0
2013-06-11 09:50:00,66.51,66.54,66.47,66.5,11600.0,57.3356,57.3614,57.3011,57.327,11600.0
2013-06-11 09:55:00,66.52,66.52,66.43,66.49,6000.0,57.3442,57.3442,57.2666,57.3183,6000.0
2013-06-11 10:00:00,66.49,66.56,66.43,66.52,9100.0,57.3183,57.3787,57.2666,57.3442,9100.0
2013-06-11 10:05:00,66.5,66.52,66.46,66.47,7700.0,57.327,57.3442,57.2925,57.3011,7700.0
2013-06-11 10:10:00,66.45,66.45,66.34,66.4,5600.0,57.2839,57.2839,57.189,57.2407,5600.0
2013-06-11 10:15:00,66.4,66.41,66.35,66.4,9100.0,57.2407,57.2494,57.1976,57.2407,9100.0
2013-06-11 10:20:00,66.4,66.51,66.37,66.48,8700.0,57.2407,57.3356,57.2149,57.3097,8700.0
2013-06-11 10:25:00,66.48,66.53,66.48,66.5,14300.0,57.3097,57.3528,57.3097,57.327,14300.0
2013-06-11 10:30:00,66.51,66.63,66.51,66.61,21300.0,57.3356,57.439,57.3356,57.4218,21300.0
2013-06-11 10:35:00,66.66,66.78,66.65,66.76,12100.0,57.4649,57.5683,57.4563,57.5511,12100.0
2013-06-11 10:40:00,66.78,66.78,66.69,66.78,7000.0,57.5683,57.5683,57.4907,57.5683,7000.0
2013-06-11 10:45:00,66.78,66.8,66.75,66.77,8600.0,57.5683,57.5856,57.5425,57.5597,8600.0
2013-06-11 10:50:00,66.77,66.82,66.74,66.79,19200.0,57.5597,57.6028,57.5338,57.577,19200.0
2013-06-11 10:55:00,66.79,66.91,66.77,66.81,8300.0,57.577,57.6804,57.5597,57.5942,8300.0
2013-06-11 11:00:00,66.83,66.87,66.8,66.83,6600.0,57.6114,57.6459,57.5856,57.6114,6600.0
2013-06-11 11:05:00,66.83,66.86,66.75,66.8,19100.0,57.6114,57.6373,57.5425,57.5856,19100.0
2013-06-11 11:10:00,66.82,66.88,66.79,66.87,26800.0,57.6028,57.6545,57.577,57.6459,26800.0
2013-06-11 11:15:00,66.88,66.96,66.88,66.91,6200.0,57.6545,57.7235,57.6545,57.6804,6200.0
2013-06-11 11:20:00,66.94,66.97,66.9,66.91,4600.0,57.7063,57.7321,57.6718,57.6804,4600.0
2013-06-11 11:25:00,66.97,67.09,66.95,67.09,3500.0,57.7321,57.8356,57.7149,57.8356,3500.0
2013-06-11 11:30:00,67.1,67.19,67.09,67.13,10200.0,57.8442,57.9218,57.8356,57.8701,10200.0
2013-06-11 11:35:00,67.13,67.15,67.12,67.15,2400.0,57.8701,57.8873,57.8614,57.8873,2400.0
2013-06-11 11:40:00,67.15,67.16,67.07,67.1,12500.0,57.8873,57.8959,57.8183,57.8442,12500.0
2013-06-11 11:45:00,67.1,67.12,67.07,67.09,7400.0,57.8442,57.8614,57.8183,57.8356,7400.0
2013-06-11 11:50:00,67.1,67.1,67.04,67.05,3100.0,57.8442,57.8442,57.7925,57.8011,3100.0
2013-06-11 11:55:00,67.06,67.1,67.06,67.07,2800.0,57.8097,57.8442,57.8097,57.8183,2800.0
2013-06-11 12:00:00,67.07,67.09,67.04,67.05,5900.0,57.8183,57.8356,57.7925,57.8011,5900.0
2013-06-11 12:05:00,67.06,67.07,67.04,67.04,8000.0,57.8097,57.8183,57.7925,57.7925,8000.0
2013-06-11 12:10:00,67.04,67.09,67.04,67.09,2500.0,57.7925,57.8356,57.7925,57.8356,2500.0
2013-06-11 12:15:00,67.08,67.08,67.0,67.01,9900.0,57.8269,57.8269,57.758,57.7666,9900.0
2013-06-11 12:20:00,67.0,67.03,66.97,66.98,3200.0,57.758,57.7838,57.7321,57.7407,3200.0
2013-06-11 12:25:00,66.99,67.0,66.96,66.98,1500.0,57.7494,57.758,57.7235,57.7407,1500.0
2013-06-11 12:30:00,67.01,67.03,66.97,66.99,3900.0,57.7666,57.7838,57.7321,57.7494,3900.0
2013-06-11 12:35:00,66.97,66.99,66.93,66.93,3500.0,57.7321,57.7494,57.6976,57.6976,3500.0
2013-06-11 12:40:00,66.92,66.99,66.89,66.98,3900.0,57.689,57.7494,57.6632,57.7407,3900.0
2013-06-11 12:45:00,67.0,67.0,66.93,67.0,6400.0,57.758,57.758,57.6976,57.758,6400.0
2013-06-11 12:50:00,66.99,67.0,66.92,66.93,6400.0,57.7494,57.758,57.689,57.6976,6400.0
2013-06-11 12:55:00,66.94,66.98,66.94,66.98,3600.0,57.7063,57.7407,57.7063,57.7407,3600.0
2013-06-11 13:00:00,66.98,67.01,66.96,66.99,4300.0,57.7407,57.7666,57.7235,57.7494,4300.0
2013-06-11 13:05:00,67.0,67.04,66.98,67.02,3000.0,57.758,57.7925,57.7407,57.7752,3000.0
2013-06-11 13:10:00,67.0,67.01,66.96,66.96,5400.0,57.758,57.7666,57.7235,57.7235,5400.0
2013-06-11 13:15:00,66.97,67.01,66.91,66.92,9000.0,57.7321,57.7666,57.6804,57.689,9000.0
2013-06-11 13:20:00,66.92,66.96,66.88,66.9,9700.0,57.689,57.7235,57.6545,57.6718,9700.0
2013-06-11 13:25:00,66.9,66.92,66.84,66.85,33300.0,57.6718,57.689,57.6201,57.6287,33300.0
2013-06-11 13:30:00,66.85,66.85,66.78,66.79,7600.0,57.6287,57.6287,57.5683,57.577,7600.0
2013-06-11 13:35:00,66.78,66.81,66.74,66.79,6300.0,57.5683,57.5942,57.5338,57.577,6300.0
2013-06-11 13:40:00,66.8,66.85,66.75,66.83,15500.0,57.5856,57.6287,57.5425,57.6114,15500.0
2013-06-11 13:45:00,66.84,66.88,66.82,66.86,3000.0,57.6201,57.6545,57.6028,57.6373,3000.0
2013-06-11 13:50:00,66.86,66.9,66.84,66.87,13300.0,57.6373,57.6718,57.6201,57.6459,13300.0
2013-06-11 13:55:00,66.87,66.88,66.74,66.76,7000.0,57.6459,57.6545,57.5338,57.5511,7000.0
2013-06-11 14:00:00,66.76,66.85,66.74,66.84,9600.0,57.5511,57.6287,57.5338,57.6201,9600.0
2013-06-11 14:05:00,66.84,66.9,66.8,66.85,13500.0,57.6201,57.6718,57.5856,57.6287,13500.0
2013-06-11 14:10:00,66.88,66.95,66.83,66.92,9100.0,57.6545,57.7149,57.6114,57.689,9100.0
2013-06-11 14:15:00,66.92,67.05,66.92,67.03,17100.0,57.689,57.8011,57.689,57.7838,17100.0
2013-06-11 14:20:00,67.04,67.14,67.03,67.13,16700.0,57.7925,57.8787,57.7838,57.8701,16700.0
2013-06-11 14:25:00,67.14,67.16,67.05,67.15,9700.0,57.8787,57.8959,57.8011,57.8873,9700.0
2013-06-11 14:30:00,67.16,67.24,67.13,67.14,25100.0,57.8959,57.9649,57.8701,57.8787,25100.0
2013-06-11 14:35:00,67.15,67.19,67.13,67.15,5400.0,57.8873,57.9218,57.8701,57.8873,5400.0
2013-06-11 14:40:00,67.15,67.23,67.11,67.11,10300.0,57.8873,57.9563,57.8528,57.8528,10300.0
2013-06-11 14:45:00,67.1,67.12,67.05,67.05,6800.0,57.8442,57.8614,57.8011,57.8011,6800.0
2013-06-11 14:50:00,67.06,67.1,67.03,67.04,7600.0,57.8097,57.8442,57.7838,57.7925,7600.0
2013-06-11 14:55:00,67.05,67.22,67.05,67.21,4300.0,57.8011,57.9476,57.8011,57.939,4300.0
2013-06-11 15:00:00,67.23,67.24,67.19,67.2,10400.0,57.9563,57.9649,57.9218,57.9304,10400.0
2013-06-11 15:05:00,67.22,67.25,67.19,67.19,3000.0,57.9476,57.9735,57.9218,57.9218,3000.0
2013-06-11 15:10:00,67.21,67.22,67.15,67.2,6500.0,57.939,57.9476,57.8873,57.9304,6500.0
2013-06-11 15:15:00,67.22,67.22,67.17,67.19,3200.0,57.9476,57.9476,57.9045,57.9218,3200.0
2013-06-11 15:20:00,67.19,67.19,67.13,67.19,5500.0,57.9218,57.9218,57.8701,57.9218,5500.0
2013-06-11 15:25:00,67.18,67.2,67.05,67.06,8100.0,57.9132,57.9304,57.8011,57.8097,8100.0
2013-06-11 15:30:00,67.06,67.09,67.02,67.03,9600.0,57.8097,57.8356,57.7752,57.7838,9600.0
2013-06-11 15:35:00,67.05,67.08,67.01,67.05,9800.0,57.8011,57.8269,57.7666,57.8011,9800.0
2013-06-11 15:40:00,67.04,67.07,66.94,66.96,12800.0,57.7925,57.8183,57.7063,57.7235,12800.0
2013-06-11 15:45:00,66.96,66.96,66.85,66.94,18800.0,57.7235,57.7235,57.6287,57.7063,18800.0
2013-06-11 15:50:00,66.93,66.94,66.85,66.88,24200.0,57.6976,57.7063,57.6287,57.6545,24200.0
2013-06-11 15:55:00,66.88,66.91,66.81,66.84,49600.0,57.6545,57.6804,57.5942,57.6201,49600.0
2013-06-12 09:30:00,67.22,67.25,66.96,66.99,17400.0,57.9476,57.9735,57.7235,57.7494,17400.0
2013-06-12 09:35:00,67.01,67.08,66.91,66.96,6100.0,57.7666,57.8269,57.6804,57.7235,6100.0
2013-06-12 09:40:00,66.92,66.95,66.77,66.78,8600.0,57.689,57.7149,57.5597,57.5683,8600.0
2013-06-12 09:45:00,66.79,66.82,66.7,66.75,5800.0,57.577,57.6028,57.4994,57.5425,5800.0
2013-06-12 09:50:00,66.75,66.82,66.72,66.78,10900.0,57.5425,57.6028,57.5166,57.5683,10900.0
2013-06-12 09:55:00,66.81,66.89,66.77,66.79,6400.0,57.5942,57.6632,57.5597,57.577,6400.0
2013-06-12 10:00:00,66.79,66.79,66.59,66.61,7300.0,57.577,57.577,57.4045,57.4218,7300.0
2013-06-12 10:05:00,66.62,66.65,66.6,66.65,5300.0,57.4304,57.4563,57.4132,57.4563,5300.0
2013-06-12 10:10:00,66.64,66.64,66.56,66.63,11100.0,57.4476,57.4476,57.3787,57.439,11100.0
2013-06-12 10:15:00,66.64,66.66,66.53,66.57,5100.0,57.4476,57.4649,57.3528,57.3873,5100.0
2013-06-12 10:20:00,66.55,66.65,66.55,66.6,10100.0,57.3701,57.4563,57.3701,57.4132,10100.0
2013-06-12 10:25:00,66.59,66.65,66.59,66.62,13500.0,57.4045,57.4563,57.4045,57.4304,13500.0
2013-06-12 10:30:00,66.62,66.75,66.61,66.72,12200.0,57.4304,57.5425,57.4218,57.5166,12200.0
2013-06-12 10:35:00,66.72,66.82,66.7,66.74,17100.0,57.5166,57.6028,57.4994,57.5338,17100.0
2013-06-12 10:40:00,66.77,66.92,66.68,66.87,22400.0,57.5597,57.689,57.4821,57.6459,22400.0
2013-06-12 10:45:00,66.87,66.88,66.66,66.8,16800.0,57.6459,57.6545,57.4649,57.5856,16800.0
2013-06-12 10:50:00,66.8,66.83,66.73,66.78,15100.0,57.5856,57.6114,57.5252,57.5683,15100.0
2013-06-12 10:55:00,66.81,66.88,66.78,66.88,14400.0,57.5942,57.6545,57.5683,57.6545,14400.0
2013-06-12 11:00:00,66.89,67.0,66.87,66.99,24800.0,57.6632,57.758,57.6459,57.7494,24800.0
2013-06-12 11:05:00,67.01,67.09,66.95,67.07,20100.0,57.7666,57.8356,57.7149,57.8183,20100.0
2013-06-12 11:10:00,67.07,67.1,66.9,66.93,16800.0,57.8183,57.8442,57.6718,57.6976,16800.0
2013-06-12 11:15:00,66.93,67.06,66.91,67.06,13700.0,57.6976,57.8097,57.6804,57.8097,13700.0
2013-06-12 11:20:00,67.07,67.14,67.06,67.09,21200.0,57.8183,57.8787,57.8097,57.8356,21200.0
2013-06-12 11:25:00,67.09,67.12,66.98,67.0,26100.0,57.8356,57.8614,57.7407,57.758,26100.0
2013-06-12 11:30:00,66.99,67.02,66.85,66.96,22600.0,57.7494,57.7752,57.6287,57.7235,22600.0
2013-06-12 11:35:00,66.96,67.09,66.94,66.94,17400.0,57.7235,57.8356,57.7063,57.7063,17400.0
2013-06-12 11:40:00,66.96,67.0,66.9,66.98,7900.0,57.7235,57.758,57.6718,57.7407,7900.0
2013-06-12 11:45:00,67.0,67.0,66.83,66.88,20800.0,57.758,57.758,57.6114,57.6545,20800.0
2013-06-12 11:50:00,66.88,66.89,66.74,66.82,13200.0,57.6545,57.6632,57.5338,57.6028,13200.0
2013-06-12 11:55:00,66.82,66.85,66.74,66.79,11900.0,57.6028,57.6287,57.5338,57.577,11900.0
2013-06-12 12:00:00,66.79,66.88,66.75,66.85,9000.0,57.577,57.6545,57.5425,57.6287,9000.0
2013-06-12 12:05:00,66.88,66.88,66.81,66.84,17200.0,57.6545,57.6545,57.5942,57.6201,17200.0
2013-06-12 12:10:00,66.84,66.86,66.71,66.71,21900.0,57.6201,57.6373,57.508,57.508,21900.0
2013-06-12 12:15:00,66.71,66.73,66.63,66.68,17800.0,57.508,57.5252,57.439,57.4821,17800.0
2013-06-12 12:20:00,66.69,66.7,66.61,66.7,15500.0,57.4907,57.4994,57.4218,57.4994,15500.0
2013-06-12 12:25:00,66.68,66.73,66.65,66.72,12400.0,57.4821,57.5252,57.4563,57.5166,12400.0
2013-06-12 12:30:00,66.7,66.75,66.65,66.69,6800.0,57.4994,57.5425,57.4563,57.4907,6800.0
2013-06-12 12:35:00,66.69,66.7,66.59,66.64,4900.0,57.4907,57.4994,57.4045,57.4476,4900.0
2013-06-12 12:40:00,66.64,66.73,66.56,66.73,5600.0,57.4476,57.5252,57.3787,57.5252,5600.0
2013-06-12 12:45:00,66.73,66.77,66.72,66.75,2800.0,57.5252,57.5597,57.5166,57.5425,2800.0
2013-06-12 12:50:00,66.76,66.77,66.74,66.75,2200.0,57.5511,57.5597,57.5338,57.5425,2200.0
2013-06-12 12:55:00,66.74,66.78,66.74,66.76,1700.0,57.5338,57.5683,57.5338,57.5511,1700.0
2013-06-12 13:00:00,66.76,66.79,66.74,66.77,1500.0,57.5511,57.577,57.5338,57.5597,1500.0
2013-06-12 13:05:00,66.76,66.91,66.75,66.9,10800.0,57.5511,57.6804,57.5425,57.6718,10800.0
2013-06-12 13:10:00,66.92,66.96,66.9,66.94,5800.0,57.689,57.7235,57.6718,57.7063,5800.0
2013-06-12 13:15:00,66.95,66.98,66.94,66.95,5600.0,57.7149,57.7407,57.7063,57.7149,5600.0
2013-06-12 13:20:00,66.92,66.96,66.87,66.87,5500.0,57.689,57.7235,57.6459,57.6459,5500.0
2013-06-12 13:25:00,66.87,66.98,66.87,66.91,4800.0,57.6459,57.7407,57.6459,57.6804,4800.0
2013-06-12 13:30:00,66.9,67.0,66.9,66.92,3100.0,57.6718,57.758,57.6718,57.689,3100.0
2013-06-12 13:35:00,66.9,66.9,66.82,66.83,5200.0,57.6718,57.6718,57.6028,57.6114,5200.0
2013-06-12 13:40:00,66.79,66.8,66.7,66.78,6000.0,57.577,57.5856,57.4994,57.5683,6000.0
2013-06-12 13:45:00,66.77,66.79,66.75,66.75,5600.0,57.5597,57.577,57.5425,57.5425,5600.0
2013-06-12 13:50:00,66.74,66.84,66.71,66.83,10300.0,57.5338,57.6201,57.508,57.6114,10300.0
2013-06-12 13:55:00,66.86,66.92,66.83,66.88,5400.0,57.6373,57.689,57.6114,57.6545,5400.0
2013-06-12 14:00:00,66.89,66.91,66.8,66.82,6300.0,57.6632,57.6804,57.5856,57.6028,6300.0
2013-06-12 14:05:00,66.83,66.85,66.8,66.83,3700.0,57.6114,57.6287,57.5856,57.6114,3700.0
2013-06-12 14:10:00,66.85,66.87,66.67,66.68,12200.0,57.6287,57.6459,57.4735,57.4821,12200.0
2013-06-12 14:15:00,66.67,66.67,66.54,66.57,13400.0,57.4735,57.4735,57.3614,57.3873,13400.0
2013-06-12 14:20:00,66.57,66.68,66.56,66.64,5900.0,57.3873,57.4821,57.3787,57.4476,5900.0
2013-06-12 14:25:00,66.62,66.62,66.58,66.61,4000.0,57.4304,57.4304,57.3959,57.4218,4000.0
2013-06-12 14:30:00,66.6,66.63,66.51,66.52,4300.0,57.4132,57.439,57.3356,57.3442,4300.0
2013-06-12 14:35:00,66.53,66.58,66.53,66.58,1500.0,57.3528,57.3959,57.3528,57.3959,1500.0
2013-06-12 14:40:00,66.59,66.66,66.59,66.65,5700.0,57.4045,57.4649,57.4045,57.4563,5700.0
2013-06-12 14:45:00,66.61,66.61,66.52,66.52,6200.0,57.4218,57.4218,57.3442,57.3442,6200.0
2013-06-12 14:50:00,66.52,66.57,66.48,66.57,11400.0,57.3442,57.3873,57.3097,57.3873,11400.0
2013-06-12 14:55:00,66.54,66.56,66.5,66.56,9700.0,57.3614,57.3787,57.327,57.3787,9700.0
2013-06-12 15:00:00,66.58,66.58,66.41,66.46,15200.0,57.3959,57.3959,57.2494,57.2925,15200.0
2013-06-12 15:05:00,66.45,66.51,66.41,66.48,8900.0,57.2839,57.3356,57.2494,57.3097,8900.0
2013-06-12 15:10:00,66.49,66.52,66.44,66.48,11400.0,57.3183,57.3442,57.2752,57.3097,11400.0
2013-06-12 15:15:00,66.48,66.49,66.38,66.4,11200.0,57.3097,57.3183,57.2235,57.2407,11200.0
2013-06-12 15:20:00,66.4,66.44,66.37,66.41,24300.0,57.2407,57.2752,57.2149,57.2494,24300.0
2013-06-12 15:25:00,66.41,66.48,66.39,66.45,17500.0,57.2494,57.3097,57.2321,57.2839,17500.0
2013-06-12 15:30:00,66.45,66.47,66.38,66.39,20400.0,57.2839,57.3011,57.2235,57.2321,20400.0
2013-06-12 15:35:00,66.39,66.5,66.39,66.47,34100.0,57.2321,57.327,57.2321,57.3011,34100.0
2013-06-12 15:40:00,66.47,66.51,66.44,66.46,19800.0,57.3011,57.3356,57.2752,57.2925,19800.0
2013-06-12 15:45:00,66.46,66.58,66.45,66.56,26600.0,57.2925,57.3959,57.2839,57.3787,26600.0
2013-06-12 15:50:00,66.57,66.58,66.47,66.48,41100.0,57.3873,57.3959,57.3011,57.3097,41100.0
2013-06-12 15:55:00,66.47,66.5,66.36,66.38,67900.0,57.3011,57.327,57.2063,57.2235,67900.0
2013-06-13 09:30:00,66.32,66.32,65.93,65.93,13900.0,57.1718,57.1718,56.8356,56.8356,13900.0
2013-06-13 09:35:00,65.92,65.94,65.83,65.84,5700.0,56.827,56.8442,56.7494,56.758,5700.0
2013-06-13 09:40:00,65.84,66.0,65.81,65.97,4500.0,56.758,56.8959,56.7321,56.8701,4500.0
2013-06-13 09:45:00,65.97,66.13,65.97,66.0,5300.0,56.8701,57.008,56.8701,56.8959,5300.0
2013-06-13 09:50:00,66.04,66.17,65.96,66.15,2400.0,56.9304,57.0425,56.8614,57.0252,2400.0
2013-06-13 09:55:00,66.11,66.35,66.1,66.31,4600.0,56.9908,57.1976,56.9821,57.1632,4600.0
2013-06-13 10:00:00,66.29,66.35,66.23,66.34,3800.0,57.1459,57.1976,57.0942,57.189,3800.0
2013-06-13 10:05:00,66.32,66.32,66.25,66.31,2400.0,57.1718,57.1718,57.1114,57.1632,2400.0
2013-06-13 10:10:00,66.29,66.3,66.22,66.27,4300.0,57.1459,57.1545,57.0856,57.1287,4300.0
2013-06-13 10:15:00,66.29,66.45,66.28,66.45,3800.0,57.1459,57.2839,57.1373,57.2839,3800.0
2013-06-13 10:20:00,66.45,66.46,66.38,66.41,4700.0,57.2839,57.2925,57.2235,57.2494,4700.0
2013-06-13 10:25:00,66.45,66.56,66.44,66.55,4000.0,57.2839,57.3787,57.2752,57.3701,4000.0
2013-06-13 10:30:00,66.49,66.6,66.49,66.57,5000.0,57.3183,57.4132,57.3183,57.3873,5000.0
2013-06-13 10:35:00,66.59,66.61,66.53,66.53,3900.0,57.4045,57.4218,57.3528,57.3528,3900.0
2013-06-13 10:40:00,66.55,66.55,66.47,66.47,3900.0,57.3701,57.3701,57.3011,57.3011,3900.0
2013-06-13 10:45:00,66.5,66.6,66.47,66.58,3700.0,57.327,57.4132,57.3011,57.3959,3700.0
2013-06-13 10:50:00,66.58,66.65,66.54,66.56,3600.0,57.3959,57.4563,57.3614,57.3787,3600.0
2013-06-13 10:55:00,66.56,66.56,66.46,66.46,2800.0,57.3787,57.3787,57.2925,57.2925,2800.0
2013-06-13 11:00:00,66.46,66.55,66.46,66.54,3200.0,57.2925,57.3701,57.2925,57.3614,3200.0
2013-06-13 11:05:00,66.52,66.58,66.48,66.54,3600.0,57.3442,57.3959,57.3097,57.3614,3600.0
2013-06-13 11:10:00,66.54,66.6,66.49,66.58,14200.0,57.3614,57.4132,57.3183,57.3959,14200.0
2013-06-13 11:15:00,66.57,66.57,66.49,66.57,3100.0,57.3873,57.3873,57.3183,57.3873,3100.0
2013-06-13 11:20:00,66.58,66.58,66.53,66.56,2300.0,57.3959,57.3959,57.3528,57.3787,2300.0
2013-06-13 11:25:00,66.59,66.64,66.59,66.62,3900.0,57.4045,57.4476,57.4045,57.4304,3900.0
2013-06-13 11:30:00,66.62,66.62,66.54,66.58,3100.0,57.4304,57.4304,57.3614,57.3959,3100.0
2013-06-13 11:35:00,66.57,66.64,66.56,66.63,7600.0,57.3873,57.4476,57.3787,57.439,7600.0
2013-06-13 11:40:00,66.63,66.7,66.61,66.69,48900.0,57.439,57.4994,57.4218,57.4907,48900.0
2013-06-13 11:45:00,66.69,66.7,66.64,66.69,3600.0,57.4907,57.4994,57.4476,57.4907,3600.0
2013-06-13 11:50:00,66.7,66.71,66.64,66.64,4500.0,57.4994,57.508,57.4476,57.4476,4500.0
2013-06-13 11:55:00,66.64,66.73,66.64,66.7,2500.0,57.4476,57.5252,57.4476,57.4994,2500.0
2013-06-13 12:00:00,66.73,66.79,66.71,66.78,5700.0,57.5252,57.577,57.508,57.5683,5700.0
2013-06-13 12:05:00,66.76,66.78,66.72,66.75,4600.0,57.5511,57.5683,57.5166,57.5425,4600.0
2013-06-13 12:10:00,66.76,66.76,66.71,66.71,4800.0,57.5511,57.5511,57.508,57.508,4800.0
2013-06-13 12:15:00,66.72,66.77,66.72,66.72,2900.0,57.5166,57.5597,57.5166,57.5166,2900.0
2013-06-13 12:20:00,66.77,66.77,66.71,66.74,3000.0,57.5597,57.5597,57.508,57.5338,3000.0
2013-06-13 12:25:00,66.75,66.77,66.74,66.74,1900.0,57.5425,57.5597,57.5338,57.5338,1900.0
2013-06-13 12:30:00,66.74,66.78,66.73,66.78,2100.0,57.5338,57.5683,57.5252,57.5683,2100.0
2013-06-13 12:35:00,66.79,66.84,66.78,66.8,3900.0,57.577,57.6201,57.5683,57.5856,3900.0
2013-06-13 12:40:00,66.8,66.86,66.79,66.86,4500.0,57.5856,57.6373,57.577,57.6373,4500.0
2013-06-13 12:45:00,66.88,66.89,66.83,66.86,4600.0,57.6545,57.6632,57.6114,57.6373,4600.0
2013-06-13 12:50:00,66.88,66.98,66.87,66.94,8300.0,57.6545,57.7407,57.6459,57.7063,8300.0
2013-06-13 12:55:00,66.93,67.05,66.93,67.05,2800.0,57.6976,57.8011,57.6976,57.8011,2800.0
2013-06-13 13:00:00,67.05,67.08,66.98,66.98,6900.0,57.8011,57.8269,57.7407,57.7407,6900.0
2013-06-13 13:05:00,66.97,66.98,66.94,66.96,2800.0,57.7321,57.7407,57.7063,57.7235,2800.0
2013-06-13 13:10:00,66.98,67.0,66.98,66.99,2700.0,57.7407,57.758,57.7407,57.7494,2700.0
2013-06-13 13:15:00,67.0,67.04,67.0,67.01,3800.0,57.758,57.7925,57.758,57.7666,3800.0
2013-06-13 13:20:00,67.01,67.02,66.99,67.0,1600.0,57.7666,57.7752,57.7494,57.758,1600.0
2013-06-13 13:25:00,67.01,67.04,67.01,67.04,2600.0,57.7666,57.7925,57.7666,57.7925,2600.0
2013-06-13 13:30:00,67.05,67.09,67.02,67.02,4700.0,57.8011,57.8356,57.7752,57.7752,4700.0
2013-06-13 13:35:00,67.0,67.01,66.94,66.98,2800.0,57.758,57.7666,57.7063,57.7407,2800.0
2013-06-13 13:40:00,66.99,66.99,66.94,66.95,2800.0,57.7494,57.7494,57.7063,57.7149,2800.0
2013-06-13 13:45:00,66.95,67.02,66.94,67.02,4100.0,57.7149,57.7752,57.7063,57.7752,4100.0
2013-06-13 13:50:00,67.02,67.07,67.02,67.06,4700.0,57.7752,57.8183,57.7752,57.8097,4700.0
2013-06-13 13:55:00,67.05,67.08,67.05,67.06,2800.0,57.8011,57.8269,57.8011,57.8097,2800.0
2013-06-13 14:00:00,67.07,67.15,67.07,67.14,8700.0,57.8183,57.8873,57.8183,57.8787,8700.0
2013-06-13 14:05:00,67.14,67.18,67.12,67.18,6700.0,57.8787,57.9132,57.8614,57.9132,6700.0
2013-06-13 14:10:00,67.17,67.18,67.09,67.09,9100.0,57.9045,57.9132,57.8356,57.8356,9100.0
2013-06-13 14:15:00,67.13,67.26,67.13,67.26,6300.0,57.8701,57.9821,57.8701,57.9821,6300.0
2013-06-13 14:20:00,67.26,67.28,67.23,67.25,5900.0,57.9821,57.9994,57.9563,57.9735,5900.0
2013-06-13 14:25:00,67.25,67.26,67.21,67.22,6900.0,57.9735,57.9821,57.939,57.9476,6900.0
2013-06-13 14:30:00,67.23,67.28,67.23,67.28,10400.0,57.9563,57.9994,57.9563,57.9994,10400.0
2013-06-13 14:35:00,67.29,67.35,67.29,67.35,9400.0,58.008,58.0597,58.008,58.0597,9400.0
2013-06-13 14:40:00,67.35,67.35,67.33,67.35,10200.0,58.0597,58.0597,58.0425,58.0597,10200.0
2013-06-13 14:45:00,67.35,67.35,67.28,67.29,8200.0,58.0597,58.0597,57.9994,58.008,8200.0
2013-06-13 14:50:00,67.29,67.39,67.28,67.38,6500.0,58.008,58.0942,57.9994,58.0856,6500.0
2013-06-13 14:55:00,67.38,67.39,67.35,67.36,7700.0,58.0856,58.0942,58.0597,58.0683,7700.0
2013-06-13 15:00:00,67.36,67.47,67.35,67.41,11300.0,58.0683,58.1632,58.0597,58.1114,11300.0
2013-06-13 15:05:00,67.41,67.52,67.41,67.45,12100.0,58.1114,58.2063,58.1114,58.1459,12100.0
2013-06-13 15:10:00,67.45,67.53,67.45,67.53,9800.0,58.1459,58.2149,58.1459,58.2149,9800.0
2013-06-13 15:15:00,67.53,67.58,67.5,67.5,17700.0,58.2149,58.258,58.189,58.189,17700.0
2013-06-13 15:20:00,67.5,67.51,67.46,67.49,10000.0,58.189,58.1976,58.1545,58.1804,10000.0
2013-06-13 15:25:00,67.5,67.58,67.49,67.55,12300.0,58.189,58.258,58.1804,58.2321,12300.0
2013-06-13 15:30:00,67.56,67.59,67.54,67.56,16700.0,58.2407,58.2666,58.2235,58.2407,16700.0
2013-06-13 15:35:00,67.56,67.59,67.5,67.59,18300.0,58.2407,58.2666,58.189,58.2666,18300.0
2013-06-13 15:40:00,67.6,67.72,67.6,67.72,22100.0,58.2752,58.3787,58.2752,58.3787,22100.0
2013-06-13 15:45:00,67.72,67.79,67.68,67.74,38700.0,58.3787,58.439,58.3442,58.3959,38700.0
2013-06-13 15:50:00,67.73,67.74,67.68,67.69,45000.0,58.3873,58.3959,58.3442,58.3528,45000.0
2013-06-13 15:55:00,67.7,67.78,67.67,67.71,91000.0,58.3614,58.4304,58.3356,58.37,91000.0
2013-06-14 09:30:00,67.65,67.77,67.48,67.77,12800.0,58.3183,58.4218,58.1718,58.4218,12800.0
2013-06-14 09:35:00,67.74,67.83,67.71,67.71,4200.0,58.3959,58.4735,58.37,58.37,4200.0
2013-06-14 09:40:00,67.74,67.76,67.5,67.56,9800.0,58.3959,58.4131,58.189,58.2407,9800.0
2013-06-14 09:45:00,67.58,67.69,67.58,67.67,11400.0,58.258,58.3528,58.258,58.3356,11400.0
2013-06-14 09:50:00,67.67,67.69,67.6,67.63,8100.0,58.3356,58.3528,58.2752,58.3011,8100.0
2013-06-14 09:55:00,67.63,67.79,67.58,67.79,9400.0,58.3011,58.439,58.258,58.439,9400.0
2013-06-14 10:00:00,67.75,67.93,67.75,67.93,7100.0,58.4045,58.5597,58.4045,58.5597,7100.0
2013-06-14 10:05:00,67.93,68.0,67.93,67.96,16700.0,58.5597,58.62,58.5597,58.5856,16700.0
2013-06-14 10:10:00,67.96,68.0,67.95,67.97,9100.0,58.5856,58.62,58.5769,58.5942,9100.0
2013-06-14 10:15:00,67.97,67.99,67.9,67.99,7300.0,58.5942,58.6114,58.5338,58.6114,7300.0
2013-06-14 10:20:00,67.96,67.99,67.95,67.95,4700.0,58.5856,58.6114,58.5769,58.5769,4700.0
2013-06-14 10:25:00,67.94,67.97,67.87,67.9,8200.0,58.5683,58.5942,58.508,58.5338,8200.0
2013-06-14 10:30:00,67.91,67.93,67.87,67.87,4300.0,58.5425,58.5597,58.508,58.508,4300.0
2013-06-14 10:35:00,67.88,67.89,67.82,67.87,6500.0,58.5166,58.5252,58.4649,58.508,6500.0
2013-06-14 10:40:00,67.86,67.86,67.82,67.85,6100.0,58.4994,58.4994,58.4649,58.4907,6100.0
2013-06-14 10:45:00,67.86,67.86,67.69,67.7,5500.0,58.4994,58.4994,58.3528,58.3614,5500.0
2013-06-14 10:50:00,67.67,67.69,67.55,67.59,13100.0,58.3356,58.3528,58.2321,58.2666,13100.0
2013-06-14 10:55:00,67.57,67.57,67.42,67.46,5300.0,58.2494,58.2494,58.12,58.1545,5300.0
2013-06-14 11:00:00,67.44,67.45,67.36,67.43,17300.0,58.1373,58.1459,58.0683,58.1287,17300.0
2013-06-14 11:05:00,67.42,67.5,67.38,67.49,7700.0,58.12,58.189,58.0856,58.1804,7700.0
2013-06-14 11:10:00,67.49,67.58,67.49,67.55,3000.0,58.1804,58.258,58.1804,58.2321,3000.0
2013-06-14 11:15:00,67.53,67.62,67.5,67.58,7400.0,58.2149,58.2925,58.189,58.258,7400.0
2013-06-14 11:20:00,67.58,67.64,67.56,67.63,11600.0,58.258,58.3097,58.2407,58.3011,11600.0
2013-06-14 11:25:00,67.63,67.63,67.55,67.58,3900.0,58.3011,58.3011,58.2321,58.258,3900.0
2013-06-14 11:30:00,67.56,67.56,67.36,67.44,8800.0,58.2407,58.2407,58.0683,58.1373,8800.0
2013-06-14 11:35:00,67.44,67.57,67.44,67.51,3600.0,58.1373,58.2494,58.1373,58.1976,3600.0
2013-06-14 11:40:00,67.51,67.53,67.32,67.33,7800.0,58.1976,58.2149,58.0338,58.0425,7800.0
2013-06-14 11:45:00,67.32,67.35,67.21,67.22,9800.0,58.0338,58.0597,57.939,57.9476,9800.0
2013-06-14 11:50:00,67.26,67.29,67.22,67.29,3600.0,57.9821,58.008,57.9476,58.008,3600.0
2013-06-14 11:55:00,67.29,67.39,67.29,67.38,4300.0,58.008,58.0942,58.008,58.0856,4300.0
2013-06-14 12:00:00,67.37,67.37,67.27,67.32,3500.0,58.0769,58.0769,57.9907,58.0338,3500.0
2013-06-14 12:05:00,67.34,67.36,67.22,67.32,38600.0,58.0511,58.0683,57.9476,58.0338,38600.0
2013-06-14 12:10:00,67.32,67.33,67.26,67.26,4900.0,58.0338,58.0425,57.9821,57.9821,4900.0
2013-06-14 12:15:00,67.26,67.28,67.2,67.25,8400.0,57.9821,57.9994,57.9304,57.9735,8400.0
2013-06-14 12:20:00,67.27,67.35,67.25,67.35,63300.0,57.9907,58.0597,57.9735,58.0597,63300.0
2013-06-14 12:25:00,67.36,67.5,67.31,67.45,9900.0,58.0683,58.189,58.0252,58.1459,9900.0
2013-06-14 12:30:00,67.46,67.48,67.4,67.44,3800.0,58.1545,58.1718,58.1028,58.1373,3800.0
2013-06-14 12:35:00,67.44,67.5,67.43,67.49,12800.0,58.1373,58.189,58.1287,58.1804,12800.0
2013-06-14 12:40:00,67.49,67.52,67.43,67.5,6100.0,58.1804,58.2063,58.1287,58.189,6100.0
2013-06-14 12:45:00,67.48,67.5,67.42,67.48,2900.0,58.1718,58.189,58.12,58.1718,2900.0
2013-06-14 12:50:00,67.49,67.51,67.42,67.42,5200.0,58.1804,58.1976,58.12,58.12,5200.0
2013-06-14 12:55:00,67.43,67.43,67.34,67.37,6600.0,58.1287,58.1287,58.0511,58.0769,6600.0
2013-06-14 13:00:00,67.36,67.36,67.22,67.24,6600.0,58.0683,58.0683,57.9476,57.9649,6600.0
2013-06-14 13:05:00,67.24,67.33,67.21,67.33,4100.0,57.9649,58.0425,57.939,58.0425,4100.0
2013-06-14 13:10:00,67.36,67.38,67.3,67.38,9100.0,58.0683,58.0856,58.0166,58.0856,9100.0
2013-06-14 13:15:00,67.38,67.38,67.3,67.32,9100.0,58.0856,58.0856,58.0166,58.0338,9100.0
2013-06-14 13:20:00,67.3,67.34,67.25,67.25,6100.0,58.0166,58.0511,57.9735,57.9735,6100.0
2013-06-14 13:25:00,67.25,67.26,67.22,67.24,4300.0,57.9735,57.9821,57.9476,57.9649,4300.0
2013-06-14 13:30:00,67.24,67.28,67.21,67.25,8900.0,57.9649,57.9994,57.939,57.9735,8900.0
2013-06-14 13:35:00,67.25,67.27,67.18,67.22,5700.0,57.9735,57.9907,57.9132,57.9476,5700.0
2013-06-14 13:40:00,67.22,67.28,67.22,67.24,7900.0,57.9476,57.9994,57.9476,57.9649,7900.0
2013-06-14 13:45:00,67.24,67.28,67.24,67.27,3300.0,57.9649,57.9994,57.9649,57.9907,3300.0
2013-06-14 13:50:00,67.27,67.27,67.23,67.23,6600.0,57.9907,57.9907,57.9563,57.9563,6600.0
2013-06-14 13:55:00,67.23,67.25,67.21,67.25,4500.0,57.9563,57.9735,57.939,57.9735,4500.0
2013-06-14 14:00:00,67.25,67.27,67.19,67.24,10500.0,57.9735,57.9907,57.9218,57.9649,10500.0
2013-06-14 14:05:00,67.25,67.43,67.25,67.43,4300.0,57.9735,58.1287,57.9735,58.1287,4300.0
2013-06-14 14:10:00,67.43,67.43,67.34,67.34,8800.0,58.1287,58.1287,58.0511,58.0511,8800.0
2013-06-14 14:15:00,67.37,67.37,67.3,67.37,4600.0,58.0769,58.0769,58.0166,58.0769,4600.0
2013-06-14 14:20:00,67.34,67.47,67.33,67.45,9900.0,58.0511,58.1632,58.0425,58.1459,9900.0
2013-06-14 14:25:00,67.47,67.51,67.45,67.47,2200.0,58.1632,58.1976,58.1459,58.1632,2200.0
2013-06-14 14:30:00,67.47,67.5,67.44,67.49,32900.0,58.1632,58.189,58.1373,58.1804,32900.0
2013-06-14 14:35:00,67.5,67.51,67.4,67.49,6700.0,58.189,58.1976,58.1028,58.1804,6700.0
2013-06-14 14:40:00,67.48,67.49,67.45,67.46,3500.0,58.1718,58.1804,58.1459,58.1545,3500.0
2013-06-14 14:45:00,67.46,67.47,67.43,67.44,6500.0,58.1545,58.1632,58.1287,58.1373,6500.0
2013-06-14 14:50:00,67.45,67.45,67.37,67.37,9500.0,58.1459,58.1459,58.0769,58.0769,9500.0
2013-06-14 14:55:00,67.37,67.37,67.25,67.25,9000.0,58.0769,58.0769,57.9735,57.9735,9000.0
2013-06-14 15:00:00,67.26,67.4,67.26,67.38,6500.0,57.9821,58.1028,57.9821,58.0856,6500.0
2013-06-14 15:05:00,67.39,67.43,67.38,67.4,6200.0,58.0942,58.1287,58.0856,58.1028,6200.0
2013-06-14 15:10:00,67.38,67.4,67.36,67.4,5300.0,58.0856,58.1028,58.0683,58.1028,5300.0
2013-06-14 15:15:00,67.41,67.45,67.4,67.44,6200.0,58.1114,58.1459,58.1028,58.1373,6200.0
2013-06-14 15:20:00,67.44,67.47,67.39,67.41,16000.0,58.1373,58.1632,58.0942,58.1114,16000.0
2013-06-14 15:25:00,67.4,67.41,67.32,67.32,7000.0,58.1028,58.1114,58.0338,58.0338,7000.0
2013-06-14 15:30:00,67.33,67.39,67.3,67.3,11500.0,58.0425,58.0942,58.0166,58.0166,11500.0
2013-06-14 15:35:00,67.3,67.4,67.29,67.33,10600.0,58.0166,58.1028,58.008,58.0425,10600.0
2013-06-14 15:40:00,67.33,67.35,67.16,67.19,12100.0,58.0425,58.0597,57.8959,57.9218,12100.0
2013-06-14 15:45:00,67.2,67.23,67.13,67.22,16700.0,57.9304,57.9563,57.8701,57.9476,16700.0
2013-06-14 15:50:00,67.22,67.26,67.19,67.24,20400.0,57.9476,57.9821,57.9218,57.9649,20400.0
2013-06-14 15:55:00,67.24,67.27,67.19,67.21,41200.0,57.9649,57.9907,57.9218,57.939,41200.0
2013-06-17 09:30:00,67.64,67.99,67.54,67.89,25900.0,58.3097,58.6114,58.2235,58.5252,25900.0
2013-06-17 09:35:00,67.89,68.0,67.86,67.95,12100.0,58.5252,58.62,58.4994,58.5769,12100.0
2013-06-17 09:40:00,67.96,68.0,67.69,67.89,12700.0,58.5856,58.62,58.3528,58.5252,12700.0
2013-06-17 09:45:00,67.92,68.05,67.86,67.95,39600.0,58.5511,58.6631,58.4994,58.5769,39600.0
2013-06-17 09:50:00,67.95,68.08,67.91,68.08,86900.0,58.5769,58.689,58.5425,58.689,86900.0
2013-06-17 09:55:00,68.08,68.12,67.89,68.0,23200.0,58.689,58.7235,58.5252,58.62,23200.0
2013-06-17 10:00:00,68.05,68.05,67.88,67.93,15700.0,58.6631,58.6631,58.5166,58.5597,15700.0
2013-06-17 10:05:00,67.93,68.06,67.93,68.06,11500.0,58.5597,58.6718,58.5597,58.6718,11500.0
2013-06-17 10:10:00,68.06,68.09,68.0,68.06,14600.0,58.6718,58.6976,58.62,58.6718,14600.0
2013-06-17 10:15:00,68.07,68.12,68.04,68.05,12900.0,58.6804,58.7235,58.6545,58.6631,12900.0
2013-06-17 10:20:00,68.03,68.05,67.98,67.98,7900.0,58.6459,58.6631,58.6028,58.6028,7900.0
2013-06-17 10:25:00,67.99,68.03,67.96,68.0,8600.0,58.6114,58.6459,58.5856,58.62,8600.0
2013-06-17 10:30:00,68.03,68.12,68.01,68.11,6900.0,58.6459,58.7235,58.6287,58.7149,6900.0
2013-06-17 10:35:00,68.12,68.15,68.0,68.0,15100.0,58.7235,58.7494,58.62,58.62,15100.0
2013-06-17 10:40:00,68.0,68.0,67.93,67.93,9100.0,58.62,58.62,58.5597,58.5597,9100.0
2013-06-17 10:45:00,67.92,67.94,67.88,67.91,9200.0,58.5511,58.5683,58.5166,58.5425,9200.0
2013-06-17 10:50:00,67.9,67.92,67.88,67.89,9400.0,58.5338,58.5511,58.5166,58.5252,9400.0
2013-06-17 10:55:00,67.89,68.01,67.89,68.0,8200.0,58.5252,58.6287,58.5252,58.62,8200.0
2013-06-17 11:00:00,68.01,68.11,68.01,68.11,8700.0,58.6287,58.7149,58.6287,58.7149,8700.0
2013-06-17 11:05:00,68.1,68.14,68.04,68.11,21800.0,58.7062,58.7407,58.6545,58.7149,21800.0
2013-06-17 11:10:00,68.14,68.15,68.1,68.1,9800.0,58.7407,58.7494,58.7062,58.7062,9800.0
2013-06-17 11:15:00,68.12,68.15,68.1,68.12,8400.0,58.7235,58.7494,58.7062,58.7235,8400.0
2013-06-17 11:20:00,68.13,68.13,68.09,68.11,6200.0,58.7321,58.7321,58.6976,58.7149,6200.0
2013-06-17 11:25:00,68.1,68.1,68.07,68.1,3800.0,58.7062,58.7062,58.6804,58.7062,3800.0
2013-06-17 11:30:00,68.09,68.12,68.09,68.1,6500.0,58.6976,58.7235,58.6976,58.7062,6500.0
2013-06-17 11:35:00,68.1,68.11,68.04,68.08,10700.0,58.7062,58.7149,58.6545,58.689,10700.0
2013-06-17 11:40:00,68.09,68.13,68.09,68.09,7900.0,58.6976,58.7321,58.6976,58.6976,7900.0
2013-06-17 11:45:00,68.08,68.17,68.08,68.15,8400.0,58.689,58.7666,58.689,58.7494,8400.0
2013-06-17 11:50:00,68.15,68.22,68.14,68.19,8400.0,58.7494,58.8097,58.7407,58.7838,8400.0
2013-06-17 11:55:00,68.2,68.2,68.15,68.17,5800.0,58.7925,58.7925,58.7494,58.7666,5800.0
2013-06-17 12:00:00,68.16,68.18,68.15,68.15,7200.0,58.758,58.7752,58.7494,58.7494,7200.0
2013-06-17 12:05:00,68.16,68.17,68.14,68.14,6200.0,58.758,58.7666,58.7407,58.7407,6200.0
2013-06-17 12:10:00,68.14,68.15,68.12,68.14,3100.0,58.7407,58.7494,58.7235,58.7407,3100.0
2013-06-17 12:15:00,68.15,68.17,68.14,68.16,4600.0,58.7494,58.7666,58.7407,58.758,4600.0
2013-06-17 12:20:00,68.15,68.17,68.15,68.17,6000.0,58.7494,58.7666,58.7494,58.7666,6000.0
2013-06-17 12:25:00,68.17,68.2,68.14,68.14,6400.0,58.7666,58.7925,58.7407,58.7407,6400.0
2013-06-17 12:30:00,68.14,68.18,68.14,68.15,8600.0,58.7407,58.7752,58.7407,58.7494,8600.0
2013-06-17 12:35:00,68.15,68.16,68.12,68.12,2500.0,58.7494,58.758,58.7235,58.7235,2500.0
2013-06-17 12:40:00,68.13,68.16,68.11,68.16,3000.0,58.7321,58.758,58.7149,58.758,3000.0
2013-06-17 12:45:00,68.16,68.17,68.13,68.13,4600.0,58.758,58.7666,58.7321,58.7321,4600.0
2013-06-17 12:50:00,68.14,68.14,68.13,68.13,1800.0,58.7407,58.7407,58.7321,58.7321,1800.0
2013-06-17 12:55:00,68.12,68.12,68.09,68.11,4600.0,58.7235,58.7235,58.6976,58.7149,4600.0
2013-06-17 13:00:00,68.11,68.12,68.05,68.05,3900.0,58.7149,58.7235,58.6631,58.6631,3900.0
2013-06-17 13:05:00,68.06,68.06,67.96,67.96,6900.0,58.6718,58.6718,58.5856,58.5856,6900.0
2013-06-17 13:10:00,67.97,67.97,67.9,67.9,4800.0,58.5942,58.5942,58.5338,58.5338,4800.0
2013-06-17 13:15:00,67.9,67.9,67.88,67.89,4100.0,58.5338,58.5338,58.5166,58.5252,4100.0
2013-06-17 13:20:00,67.89,68.03,67.89,68.03,10200.0,58.5252,58.6459,58.5252,58.6459,10200.0
2013-06-17 13:25:00,68.02,68.08,68.02,68.08,4300.0,58.6373,58.689,58.6373,58.689,4300.0
2013-06-17 13:30:00,68.07,68.09,68.06,68.09,6300.0,58.6804,58.6976,58.6718,58.6976,6300.0
2013-06-17 13:35:00,68.09,68.1,68.06,68.07,5500.0,58.6976,58.7062,58.6718,58.6804,5500.0
2013-06-17 13:40:00,68.08,68.1,68.07,68.07,4800.0,58.689,58.7062,58.6804,58.6804,4800.0
2013-06-17 13:45:00,68.07,68.09,67.99,68.0,6300.0,58.6804,58.6976,58.6114,58.62,6300.0
2013-06-17 13:50:00,67.99,68.03,67.95,67.96,6300.0,58.6114,58.6459,58.5769,58.5856,6300.0
2013-06-17 13:55:00,67.96,68.05,67.96,68.02,4300.0,58.5856,58.6631,58.5856,58.6373,4300.0
2013-06-17 14:00:00,68.02,68.02,67.98,68.0,4000.0,58.6373,58.6373,58.6028,58.62,4000.0
2013-06-17 14:05:00,67.97,67.98,67.81,67.87,11800.0,58.5942,58.6028,58.4563,58.508,11800.0
2013-06-17 14:10:00,67.87,67.93,67.77,67.88,9400.0,58.508,58.5597,58.4218,58.5166,9400.0
2013-06-17 14:15:00,67.84,67.85,67.77,67.79,7500.0,58.4821,58.4907,58.4218,58.439,7500.0
2013-06-17 14:20:00,67.8,67.87,67.75,67.75,8700.0,58.4476,58.508,58.4045,58.4045,8700.0
2013-06-17 14:25:00,67.75,67.76,67.66,67.71,14300.0,58.4045,58.4131,58.3269,58.37,14300.0
2013-06-17 14:30:00,67.73,67.8,67.65,67.76,9100.0,58.3873,58.4476,58.3183,58.4131,9100.0
2013-06-17 14:35:00,67.76,67.81,67.72,67.73,6600.0,58.4131,58.4563,58.3787,58.3873,6600.0
2013-06-17 14:40:00,67.76,67.78,67.68,67.69,5100.0,58.4131,58.4304,58.3442,58.3528,5100.0
2013-06-17 14:45:00,67.7,67.7,67.55,67.55,6800.0,58.3614,58.3614,58.2321,58.2321,6800.0
2013-06-17 14:50:00,67.54,67.56,67.46,67.51,12500.0,58.2235,58.2407,58.1545,58.1976,12500.0
2013-06-17 14:55:00,67.51,67.51,67.44,67.47,10100.0,58.1976,58.1976,58.1373,58.1632,10100.0
2013-06-17 15:00:00,67.46,67.55,67.44,67.55,9600.0,58.1545,58.2321,58.1373,58.2321,9600.0
2013-06-17 15:05:00,67.55,67.64,67.51,67.64,8100.0,58.2321,58.3097,58.1976,58.3097,8100.0
2013-06-17 15:10:00,67.63,67.65,67.56,67.6,15200.0,58.3011,58.3183,58.2407,58.2752,15200.0
2013-06-17 15:15:00,67.59,67.59,67.52,67.57,15000.0,58.2666,58.2666,58.2063,58.2494,15000.0
2013-06-17 15:20:00,67.57,67.61,67.51,67.58,18500.0,58.2494,58.2838,58.1976,58.258,18500.0
2013-06-17 15:25:00,67.6,67.65,67.58,67.62,11300.0,58.2752,58.3183,58.258,58.2925,11300.0
2013-06-17 15:30:00,67.61,67.78,67.61,67.78,11700.0,58.2838,58.4304,58.2838,58.4304,11700.0
2013-06-17 15:35:00,67.78,67.91,67.78,67.88,18800.0,58.4304,58.5425,58.4304,58.5166,18800.0
2013-06-17 15:40:00,67.88,67.91,67.85,67.86,14500.0,58.5166,58.5425,58.4907,58.4994,14500.0
2013-06-17 15:45:00,67.87,67.89,67.78,67.83,30900.0,58.508,58.5252,58.4304,58.4735,30900.0
2013-06-17 15:50:00,67.81,67.81,67.71,67.73,26600.0,58.4563,58.4563,58.37,58.3873,26600.0
2013-06-17 15:55:00,67.73,67.82,67.71,67.82,53700.0,58.3873,58.4649,58.37,58.4649,53700.0
2013-06-18 09:30:00,67.8,67.97,67.7,67.81,12400.0,58.4476,58.5942,58.3614,58.4563,12400.0
2013-06-18 09:35:00,67.81,67.88,67.75,67.76,4200.0,58.4563,58.5166,58.4045,58.4131,4200.0
2013-06-18 09:40:00,67.77,67.83,67.76,67.79,3800.0,58.4218,58.4735,58.4131,58.439,3800.0
2013-06-18 09:45:00,67.78,67.8,67.67,67.78,7700.0,58.4304,58.4476,58.3356,58.4304,7700.0
2013-06-18 09:50:00,67.79,67.81,67.7,67.71,7800.0,58.439,58.4563,58.3614,58.37,7800.0
2013-06-18 09:55:00,67.71,67.82,67.69,67.7,2800.0,58.37,58.4649,58.3528,58.3614,2800.0
2013-06-18 10:00:00,67.72,67.79,67.63,67.68,5500.0,58.3787,58.439,58.3011,58.3442,5500.0
2013-06-18 10:05:00,67.7,67.78,67.63,67.73,27500.0,58.3614,58.4304,58.3011,58.3873,27500.0
2013-06-18 10:10:00,67.73,67.73,67.64,67.7,18600.0,58.3873,58.3873,58.3097,58.3614,18600.0
2013-06-18 10:15:00,67.7,67.78,67.69,67.75,10100.0,58.3614,58.4304,58.3528,58.4045,10100.0
2013-06-18 10:20:00,67.76,67.77,67.71,67.76,5500.0,58.4131,58.4218,58.37,58.4131,5500.0
2013-06-18 10:25:00,67.76,67.79,67.69,67.71,3900.0,58.4131,58.439,58.3528,58.37,3900.0
2013-06-18 10:30:00,67.74,67.77,67.72,67.75,5500.0,58.3959,58.4218,58.3787,58.4045,5500.0
2013-06-18 10:35:00,67.77,67.84,67.76,67.84,9000.0,58.4218,58.4821,58.4131,58.4821,9000.0
2013-06-18 10:40:00,67.86,67.91,67.85,67.85,9000.0,58.4994,58.5425,58.4907,58.4907,9000.0
2013-06-18 10:45:00,67.88,67.88,67.81,67.84,10700.0,58.5166,58.5166,58.4563,58.4821,10700.0
2013-06-18 10:50:00,67.87,67.9,67.87,67.9,6200.0,58.508,58.5338,58.508,58.5338,6200.0
2013-06-18 10:55:00,67.9,67.9,67.87,67.87,8800.0,58.5338,58.5338,58.508,58.508,8800.0
2013-06-18 11:00:00,67.87,67.88,67.8,67.82,12400.0,58.508,58.5166,58.4476,58.4649,12400.0
2013-06-18 11:05:00,67.84,67.84,67.74,67.79,9600.0,58.4821,58.4821,58.3959,58.439,9600.0
2013-06-18 11:10:00,67.79,67.79,67.72,67.73,3600.0,58.439,58.439,58.3787,58.3873,3600.0
2013-06-18 11:15:00,67.74,67.75,67.69,67.7,7500.0,58.3959,58.4045,58.3528,58.3614,7500.0
2013-06-18 11:20:00,67.7,67.7,67.64,67.68,7600.0,58.3614,58.3614,58.3097,58.3442,7600.0
2013-06-18 11:25:00,67.68,67.72,67.67,67.71,27900.0,58.3442,58.3787,58.3356,58.37,27900.0
2013-06-18 11:30:00,67.71,67.81,67.71,67.81,18900.0,58.37,58.4563,58.37,58.4563,18900.0
2013-06-18 11:35:00,67.81,67.83,67.78,67.8,13600.0,58.4563,58.4735,58.4304,58.4476,13600.0
2013-06-18 11:40:00,67.79,67.82,67.76,67.76,12700.0,58.439,58.4649,58.4131,58.4131,12700.0
2013-06-18 11:45:00,67.76,67.83,67.76,67.81,14600.0,58.4131,58.4735,58.4131,58.4563,14600.0
2013-06-18 11:50:00,67.82,67.83,67.81,67.83,12500.0,58.4649,58.4735,58.4563,58.4735,12500.0
2013-06-18 11:55:00,67.81,67.81,67.73,67.74,7800.0,58.4563,58.4563,58.3873,58.3959,7800.0
2013-06-18 12:00:00,67.73,67.74,67.71,67.73,2600.0,58.3873,58.3959,58.37,58.3873,2600.0
2013-06-18 12:05:00,67.72,67.73,67.66,67.66,5700.0,58.3787,58.3873,58.3269,58.3269,5700.0
2013-06-18 12:10:00,67.66,67.71,67.66,67.71,3500.0,58.3269,58.37,58.3269,58.37,3500.0
2013-06-18 12:15:00,67.72,67.74,67.7,67.7,3700.0,58.3787,58.3959,58.3614,58.3614,3700.0
2013-06-18 12:20:00,67.7,67.72,67.68,67.69,1900.0,58.3614,58.3787,58.3442,58.3528,1900.0
2013-06-18 12:25:00,67.69,67.7,67.65,67.65,6100.0,58.3528,58.3614,58.3183,58.3183,6100.0
2013-06-18 12:30:00,67.65,67.79,67.65,67.76,13500.0,58.3183,58.439,58.3183,58.4131,13500.0
2013-06-18 12:35:00,67.77,67.82,67.77,67.81,12200.0,58.4218,58.4649,58.4218,58.4563,12200.0
2013-06-18 12:40:00,67.82,67.83,67.8,67.81,13300.0,58.4649,58.4735,58.4476,58.4563,13300.0
2013-06-18 12:45:00,67.82,67.83,67.8,67.81,6700.0,58.4649,58.4735,58.4476,58.4563,6700.0
2013-06-18 12:50:00,67.81,67.83,67.8,67.83,7500.0,58.4563,58.4735,58.4476,58.4735,7500.0
2013-06-18 12:55:00,67.82,67.86,67.8,67.83,26700.0,58.4649,58.4994,58.4476,58.4735,26700.0
2013-06-18 13:00:00,67.84,67.85,67.8,67.83,10700.0,58.4821,58.4907,58.4476,58.4735,10700.0
2013-06-18 13:05:00,67.81,67.84,67.75,67.81,24400.0,58.4563,58.4821,58.4045,58.4563,24400.0
2013-06-18 13:10:00,67.81,67.82,67.77,67.77,8500.0,58.4563,58.4649,58.4218,58.4218,8500.0
2013-06-18 13:15:00,67.76,67.79,67.73,67.79,4800.0,58.4131,58.439,58.3873,58.439,4800.0
2013-06-18 13:20:00,67.79,67.79,67.73,67.74,4200.0,58.439,58.439,58.3873,58.3959,4200.0
2013-06-18 13:25:00,67.74,67.79,67.74,67.76,1600.0,58.3959,58.439,58.3959,58.4131,1600.0
2013-06-18 13:30:00,67.77,67.8,67.71,67.79,5300.0,58.4218,58.4476,58.37,58.439,5300.0
2013-06-18 13:35:00,67.8,67.89,67.79,67.86,3300.0,58.4476,58.5252,58.439,58.4994,3300.0
2013-06-18 13:40:00,67.88,67.91,67.88,67.89,4700.0,58.5166,58.5425,58.5166,58.5252,4700.0
2013-06-18 13:45:00,67.88,67.93,67.87,67.9,5300.0,58.5166,58.5597,58.508,58.5338,5300.0
2013-06-18 13:50:00,67.91,67.93,67.9,67.9,5300.0,58.5425,58.5597,58.5338,58.5338,5300.0
2013-06-18 13:55:00,67.9,67.94,67.89,67.91,7700.0,58.5338,58.5683,58.5252,58.5425,7700.0
2013-06-18 14:00:00,67.91,67.91,67.85,67.89,13000.0,58.5425,58.5425,58.4907,58.5252,13000.0
2013-06-18 14:05:00,67.9,67.92,67.88,67.89,14900.0,58.5338,58.5511,58.5166,58.5252,14900.0
2013-06-18 14:10:00,67.9,67.92,67.89,67.89,6400.0,58.5338,58.5511,58.5252,58.5252,6400.0
2013-06-18 14:15:00,67.9,67.91,67.84,67.84,6900.0,58.5338,58.5425,58.4821,58.4821,6900.0
2013-06-18 14:20:00,67.85,67.91,67.84,67.89,4200.0,58.4907,58.5425,58.4821,58.5252,4200.0
2013-06-18 14:25:00,67.91,67.98,67.85,67.98,31500.0,58.5425,58.6028,58.4907,58.6028,31500.0
2013-06-18 14:30:00,68.0,68.09,67.98,68.08,10900.0,58.62,58.6976,58.6028,58.689,10900.0
2013-06-18 14:35:00,68.08,68.11,68.03,68.03,8500.0,58.689,58.7149,58.6459,58.6459,8500.0
2013-06-18 14:40:00,68.03,68.06,67.98,67.98,5500.0,58.6459,58.6718,58.6028,58.6028,5500.0
2013-06-18 14:45:00,67.98,68.06,67.97,68.06,15200.0,58.6028,58.6718,58.5942,58.6718,15200.0
2013-06-18 14:50:00,68.06,68.07,68.03,68.03,7100.0,58.6718,58.6804,58.6459,58.6459,7100.0
2013-06-18 14:55:00,68.05,68.05,67.99,68.02,4800.0,58.6631,58.6631,58.6114,58.6373,4800.0
2013-06-18 15:00:00,68.02,68.02,67.97,68.0,7600.0,58.6373,58.6373,58.5942,58.62,7600.0
2013-06-18 15:05:00,68.0,68.01,67.92,67.97,7600.0,58.62,58.6287,58.5511,58.5942,7600.0
2013-06-18 15:10:00,67.96,68.0,67.89,67.95,6900.0,58.5856,58.62,58.5252,58.5769,6900.0
2013-06-18 15:15:00,67.96,67.98,67.92,67.96,8500.0,58.5856,58.6028,58.5511,58.5856,8500.0
2013-06-18 15:20:00,67.96,68.02,67.94,68.02,7100.0,58.5856,58.6373,58.5683,58.6373,7100.0
2013-06-18 15:25:00,68.03,68.04,67.94,68.0,10600.0,58.6459,58.6545,58.5683,58.62,10600.0
2013-06-18 15:30:00,68.0,68.0,67.84,67.84,27800.0,58.62,58.62,58.4821,58.4821,27800.0
2013-06-18 15:35:00,67.84,67.87,67.75,67.76,17600.0,58.4821,58.508,58.4045,58.4131,17600.0
2013-06-18 15:40:00,67.75,67.81,67.73,67.73,25600.0,58.4045,58.4563,58.3873,58.3873,25600.0
2013-06-18 15:45:00,67.74,67.83,67.72,67.72,24500.0,58.3959,58.4735,58.3787,58.3787,24500.0
2013-06-18 15:50:00,67.73,67.75,67.61,67.64,95700.0,58.3873,58.4045,58.2838,58.3097,95700.0
2013-06-18 15:55:00,67.64,67.68,67.58,67.58,226500.0,58.3097,58.3442,58.258,58.258,226500.0
2013-06-19 09:30:00,67.76,67.9,67.49,67.78,39100.0,58.4131,58.5338,58.1804,58.4304,39100.0
2013-06-19 09:35:00,67.78,67.78,67.66,67.68,6900.0,58.4304,58.4304,58.3269,58.3442,6900.0
2013-06-19 09:40:00,67.68,67.72,67.58,67.66,7700.0,58.3442,58.3787,58.258,58.3269,7700.0
2013-06-19 09:45:00,67.64,67.78,67.64,67.67,7100.0,58.3097,58.4304,58.3097,58.3356,7100.0
2013-06-19 09:50:00,67.68,67.69,67.59,67.62,20900.0,58.3442,58.3528,58.2666,58.2925,20900.0
2013-06-19 09:55:00,67.62,67.74,67.62,67.73,8600.0,58.2925,58.3959,58.2925,58.3873,8600.0
2013-06-19 10:00:00,67.73,67.81,67.71,67.78,16900.0,58.3873,58.4563,58.37,58.4304,16900.0
2013-06-19 10:05:00,67.77,67.8,67.75,67.79,9700.0,58.4218,58.4476,58.4045,58.439,9700.0
2013-06-19 10:10:00,67.8,67.8,67.73,67.76,7800.0,58.4476,58.4476,58.3873,58.4131,7800.0
2013-06-19 10:15:00,67.75,67.81,67.74,67.81,12100.0,58.4045,58.4563,58.3959,58.4563,12100.0
2013-06-19 10:20:00,67.78,67.84,67.77,67.82,9100.0,58.4304,58.4821,58.4218,58.4649,9100.0
2013-06-19 10:25:00,67.81,67.85,67.75,67.79,15400.0,58.4563,58.4907,58.4045,58.439,15400.0
2013-06-19 10:30:00,67.79,67.8,67.73,67.75,10000.0,58.439,58.4476,58.3873,58.4045,10000.0
2013-06-19 10:35:00,67.75,67.77,67.73,67.77,13300.0,58.4045,58.4218,58.3873,58.4218,13300.0
2013-06-19 10:40:00,67.77,67.78,67.73,67.75,12800.0,58.4218,58.4304,58.3873,58.4045,12800.0
2013-06-19 10:45:00,67.77,67.77,67.67,67.69,7200.0,58.4218,58.4218,58.3356,58.3528,7200.0
2013-06-19 10:50:00,67.72,67.78,67.72,67.72,9300.0,58.3787,58.4304,58.3787,58.3787,9300.0
2013-06-19 10:55:00,67.72,67.79,67.71,67.72,26000.0,58.3787,58.439,58.37,58.3787,26000.0
2013-06-19 11:00:00,67.73,67.73,67.63,67.66,22100.0,58.3873,58.3873,58.3011,58.3269,22100.0
2013-06-19 11:05:00,67.67,67.73,67.66,67.72,9700.0,58.3356,58.3873,58.3269,58.3787,9700.0
2013-06-19 11:10:00,67.72,67.76,67.69,67.75,11000.0,58.3787,58.4131,58.3528,58.4045,11000.0
2013-06-19 11:15:00,67.74,67.76,67.74,67.76,8700.0,58.3959,58.4131,58.3959,58.4131,8700.0
2013-06-19 11:20:00,67.77,67.77,67.73,67.75,3700.0,58.4218,58.4218,58.3873,58.4045,3700.0
2013-06-19 11:25:00,67.76,67.76,67.68,67.71,6800.0,58.4131,58.4131,58.3442,58.37,6800.0
2013-06-19 11:30:00,67.7,67.72,67.66,67.72,6300.0,58.3614,58.3787,58.3269,58.3787,6300.0
2013-06-19 11:35:00,67.72,67.77,67.72,67.73,6400.0,58.3787,58.4218,58.3787,58.3873,6400.0
2013-06-19 11:40:00,67.73,67.81,67.73,67.77,11700.0,58.3873,58.4563,58.3873,58.4218,11700.0
2013-06-19 11:45:00,67.76,67.76,67.65,67.7,9600.0,58.4131,58.4131,58.3183,58.3614,9600.0
2013-06-19 11:50:00,67.68,67.74,67.66,67.72,3600.0,58.3442,58.3959,58.3269,58.3787,3600.0
2013-06-19 11:55:00,67.72,67.75,67.67,67.67,6800.0,58.3787,58.4045,58.3356,58.3356,6800.0
2013-06-19 12:00:00,67.66,67.66,67.62,67.63,5800.0,58.3269,58.3269,58.2925,58.3011,5800.0
2013-06-19 12:05:00,67.63,67.68,67.63,67.68,3200.0,58.3011,58.3442,58.3011,58.3442,3200.0
2013-06-19 12:10:00,67.67,67.68,67.61,67.63,10200.0,58.3356,58.3442,58.2838,58.3011,10200.0
2013-06-19 12:15:00,67.64,67.64,67.44,67.45,36900.0,58.3097,58.3097,58.1373,58.1459,36900.0
2013-06-19 12:20:00,67.45,67.46,67.42,67.44,11200.0,58.1459,58.1545,58.12,58.1373,11200.0
2013-06-19 12:25:00,67.44,67.45,67.39,67.4,17400.0,58.1373,58.1459,58.0942,58.1028,17400.0
2013-06-19 12:30:00,67.4,67.41,67.38,67.4,9500.0,58.1028,58.1114,58.0856,58.1028,9500.0
2013-06-19 12:35:00,67.41,67.42,67.38,67.4,13300.0,58.1114,58.12,58.0856,58.1028,13300.0
2013-06-19 12:40:00,67.4,67.46,67.38,67.45,11800.0,58.1028,58.1545,58.0856,58.1459,11800.0
2013-06-19 12:45:00,67.45,67.47,67.44,67.46,8300.0,58.1459,58.1632,58.1373,58.1545,8300.0
2013-06-19 12:50:00,67.45,67.47,67.44,67.45,10400.0,58.1459,58.1632,58.1373,58.1459,10400.0
2013-06-19 12:55:00,67.45,67.54,67.44,67.54,5400.0,58.1459,58.2235,58.1373,58.2235,5400.0
2013-06-19 13:00:00,67.51,67.52,67.44,67.44,15100.0,58.1976,58.2063,58.1373,58.1373,15100.0
2013-06-19 13:05:00,67.45,67.46,67.4,67.4,11900.0,58.1459,58.1545,58.1028,58.1028,11900.0
2013-06-19 13:10:00,67.41,67.48,67.4,67.41,9900.0,58.1114,58.1718,58.1028,58.1114,9900.0
2013-06-19 13:15:00,67.41,67.42,67.38,67.38,13100.0,58.1114,58.12,58.0856,58.0856,13100.0
2013-06-19 13:20:00,67.38,67.41,67.35,67.4,10600.0,58.0856,58.1114,58.0597,58.1028,10600.0
2013-06-19 13:25:00,67.4,67.42,67.39,67.4,8300.0,58.1028,58.12,58.0942,58.1028,8300.0
2013-06-19 13:30:00,67.42,67.42,67.4,67.4,9500.0,58.12,58.12,58.1028,58.1028,9500.0
2013-06-19 13:35:00,67.39,67.44,67.39,67.41,9300.0,58.0942,58.1373,58.0942,58.1114,9300.0
2013-06-19 13:40:00,67.4,67.43,67.39,67.4,8200.0,58.1028,58.1287,58.0942,58.1028,8200.0
2013-06-19 13:45:00,67.41,67.44,67.4,67.41,7000.0,58.1114,58.1373,58.1028,58.1114,7000.0
2013-06-19 13:50:00,67.4,67.41,67.39,67.4,6300.0,58.1028,58.1114,58.0942,58.1028,6300.0
2013-06-19 13:55:00,67.4,67.42,67.38,67.41,13700.0,58.1028,58.12,58.0856,58.1114,13700.0
2013-06-19 14:00:00,67.41,67.48,66.98,66.99,30400.0,58.1114,58.1718,57.7407,57.7494,30400.0
2013-06-19 14:05:00,66.99,67.16,66.9,67.0,16200.0,57.7494,57.8959,57.6718,57.758,16200.0
2013-06-19 14:10:00,67.0,67.12,66.87,67.05,18400.0,57.758,57.8614,57.6459,57.8011,18400.0
2013-06-19 14:15:00,67.05,67.11,66.99,67.02,12300.0,57.8011,57.8528,57.7494,57.7752,12300.0
2013-06-19 14:20:00,66.99,67.02,66.8,66.85,8400.0,57.7494,57.7752,57.5856,57.6287,8400.0
2013-06-19 14:25:00,66.91,67.03,66.86,67.03,12300.0,57.6804,57.7838,57.6373,57.7838,12300.0
2013-06-19 14:30:00,67.01,67.05,66.87,66.88,20000.0,57.7666,57.8011,57.6459,57.6545,20000.0
2013-06-19 14:35:00,66.92,67.13,66.86,66.98,20600.0,57.689,57.8701,57.6373,57.7407,20600.0
2013-06-19 14:40:00,66.96,67.13,66.93,67.09,9300.0,57.7235,57.8701,57.6976,57.8356,9300.0
2013-06-19 14:45:00,67.06,67.06,66.8,66.91,15300.0,57.8097,57.8097,57.5856,57.6804,15300.0
2013-06-19 14:50:00,66.89,66.89,66.76,66.79,14800.0,57.6632,57.6632,57.5511,57.577,14800.0
2013-06-19 14:55:00,66.74,66.74,66.37,66.41,14400.0,57.5338,57.5338,57.2149,57.2494,14400.0
2013-06-19 15:00:00,66.4,66.64,66.39,66.64,16200.0,57.2407,57.4476,57.2321,57.4476,16200.0
2013-06-19 15:05:00,66.62,66.68,66.55,66.55,18500.0,57.4304,57.4821,57.3701,57.3701,18500.0
2013-06-19 15:10:00,66.57,66.67,66.54,66.63,30300.0,57.3873,57.4735,57.3614,57.439,30300.0
2013-06-19 15:15:00,66.65,66.71,66.63,66.66,21100.0,57.4563,57.508,57.439,57.4649,21100.0
2013-06-19 15:20:00,66.67,66.84,66.67,66.82,24500.0,57.4735,57.6201,57.4735,57.6028,24500.0
2013-06-19 15:25:00,66.82,66.95,66.81,66.9,22300.0,57.6028,57.7149,57.5942,57.6718,22300.0
2013-06-19 15:30:00,66.91,66.95,66.77,66.77,21800.0,57.6804,57.7149,57.5597,57.5597,21800.0
2013-06-19 15:35:00,66.78,66.95,66.77,66.84,29800.0,57.5683,57.7149,57.5597,57.6201,29800.0
2013-06-19 15:40:00,66.83,66.87,66.75,66.76,27900.0,57.6114,57.6459,57.5425,57.5511,27900.0
2013-06-19 15:45:00,66.75,66.76,66.5,66.55,43800.0,57.5425,57.5511,57.327,57.3701,43800.0
2013-06-19 15:50:00,66.54,66.62,66.43,66.6,52800.0,57.3614,57.4304,57.2666,57.4132,52800.0
2013-06-19 15:55:00,66.6,66.6,66.45,66.46,81600.0,57.4132,57.4132,57.2839,57.2925,81600.0
2013-06-20 09:30:00,65.72,65.86,65.41,65.5,59800.0,56.6545,56.7752,56.3873,56.4649,59800.0
2013-06-20 09:35:00,65.44,65.67,65.44,65.6,8000.0,56.4132,56.6114,56.4132,56.5511,8000.0
2013-06-20 09:40:00,65.62,65.7,65.43,65.66,20300.0,56.5683,56.6373,56.4046,56.6028,20300.0
2013-06-20 09:45:00,65.64,65.8,65.6,65.78,10000.0,56.5856,56.7235,56.5511,56.7063,10000.0
2013-06-20 09:50:00,65.77,65.77,65.66,65.7,19500.0,56.6977,56.6977,56.6028,56.6373,19500.0
2013-06-20 09:55:00,65.7,65.71,65.59,65.59,9600.0,56.6373,56.6459,56.5425,56.5425,9600.0
2013-06-20 10:00:00,65.56,65.69,65.46,65.54,12600.0,56.5166,56.6287,56.4304,56.4994,12600.0
2013-06-20 10:05:00,65.53,65.58,65.47,65.57,9900.0,56.4908,56.5339,56.439,56.5252,9900.0
2013-06-20 10:10:00,65.54,65.54,65.32,65.45,41900.0,56.4994,56.4994,56.3097,56.4218,41900.0
2013-06-20 10:15:00,65.41,65.41,65.2,65.32,9000.0,56.3873,56.3873,56.2063,56.3097,9000.0
2013-06-20 10:20:00,65.31,65.36,65.24,65.24,9300.0,56.3011,56.3442,56.2408,56.2408,9300.0
2013-06-20 10:25:00,65.24,65.36,65.21,65.24,23400.0,56.2408,56.3442,56.2149,56.2408,23400.0
2013-06-20 10:30:00,65.22,65.24,65.09,65.12,19800.0,56.2235,56.2408,56.1115,56.1373,19800.0
2013-06-20 10:35:00,65.1,65.25,65.07,65.13,15500.0,56.1201,56.2494,56.0942,56.1459,15500.0
2013-06-20 10:40:00,65.12,65.15,64.92,65.01,37300.0,56.1373,56.1632,55.9649,56.0425,37300.0
2013-06-20 10:45:00,65.02,65.07,64.92,65.06,17300.0,56.0511,56.0942,55.9649,56.0856,17300.0
2013-06-20 10:50:00,65.05,65.19,65.04,65.08,19200.0,56.077,56.1977,56.0683,56.1028,19200.0
2013-06-20 10:55:00,65.07,65.09,64.98,65.04,13900.0,56.0942,56.1115,56.0166,56.0683,13900.0
2013-06-20 11:00:00,65.04,65.04,64.87,64.89,11700.0,56.0683,56.0683,55.9218,55.939,11700.0
2013-06-20 11:05:00,64.91,64.95,64.82,64.84,16600.0,55.9563,55.9908,55.8787,55.8959,16600.0
2013-06-20 11:10:00,64.85,64.99,64.84,64.97,4600.0,55.9046,56.0252,55.8959,56.008,4600.0
2013-06-20 11:15:00,64.97,64.97,64.84,64.87,7000.0,56.008,56.008,55.8959,55.9218,7000.0
2013-06-20 11:20:00,64.85,65.03,64.85,65.01,7500.0,55.9046,56.0597,55.9046,56.0425,7500.0
2013-06-20 11:25:00,65.0,65.1,64.99,65.09,7700.0,56.0339,56.1201,56.0252,56.1115,7700.0
2013-06-20 11:30:00,65.09,65.11,64.94,64.95,14100.0,56.1115,56.1287,55.9821,55.9908,14100.0
2013-06-20 11:35:00,64.94,65.06,64.93,65.06,14000.0,55.9821,56.0856,55.9735,56.0856,14000.0
2013-06-20 11:40:00,65.08,65.12,65.02,65.02,37000.0,56.1028,56.1373,56.0511,56.0511,37000.0
2013-06-20 11:45:00,65.03,65.08,65.02,65.07,3400.0,56.0597,56.1028,56.0511,56.0942,3400.0
2013-06-20 11:50:00,65.07,65.2,65.06,65.19,13800.0,56.0942,56.2063,56.0856,56.1977,13800.0
2013-06-20 11:55:00,65.22,65.23,65.19,65.19,6100.0,56.2235,56.2321,56.1977,56.1977,6100.0
2013-06-20 12:00:00,65.2,65.31,65.2,65.29,9100.0,56.2063,56.3011,56.2063,56.2839,9100.0
2013-06-20 12:05:00,65.29,65.33,65.27,65.28,11500.0,56.2839,56.3183,56.2666,56.2752,11500.0
2013-06-20 12:10:00,65.3,65.32,65.21,65.22,21800.0,56.2925,56.3097,56.2149,56.2235,21800.0
2013-06-20 12:15:00,65.22,65.22,65.13,65.18,10800.0,56.2235,56.2235,56.1459,56.189,10800.0
2013-06-20 12:20:00,65.19,65.26,65.17,65.24,13600.0,56.1977,56.258,56.1804,56.2408,13600.0
2013-06-20 12:25:00,65.23,65.25,65.13,65.18,12000.0,56.2321,56.2494,56.1459,56.189,12000.0
2013-06-20 12:30:00,65.18,65.27,65.16,65.24,21800.0,56.189,56.2666,56.1718,56.2408,21800.0
2013-06-20 12:35:00,65.25,65.29,65.19,65.19,15000.0,56.2494,56.2839,56.1977,56.1977,15000.0
2013-06-20 12:40:00,65.19,65.21,65.13,65.19,7700.0,56.1977,56.2149,56.1459,56.1977,7700.0
2013-06-20 12:45:00,65.2,65.22,65.19,65.21,6600.0,56.2063,56.2235,56.1977,56.2149,6600.0
2013-06-20 12:50:00,65.22,65.26,65.14,65.15,23000.0,56.2235,56.258,56.1546,56.1632,23000.0
2013-06-20 12:55:00,65.2,65.2,65.15,65.16,6500.0,56.2063,56.2063,56.1632,56.1718,6500.0
2013-06-20 13:00:00,65.15,65.19,65.11,65.12,13100.0,56.1632,56.1977,56.1287,56.1373,13100.0
2013-06-20 13:05:00,65.12,65.28,65.1,65.28,7200.0,56.1373,56.2752,56.1201,56.2752,7200.0
2013-06-20 13:10:00,65.28,65.28,65.17,65.17,14300.0,56.2752,56.2752,56.1804,56.1804,14300.0
2013-06-20 13:15:00,65.2,65.22,65.01,65.04,15700.0,56.2063,56.2235,56.0425,56.0683,15700.0
2013-06-20 13:20:00,65.03,65.06,65.0,65.04,9000.0,56.0597,56.0856,56.0339,56.0683,9000.0
2013-06-20 13:25:00,65.04,65.06,65.0,65.06,12200.0,56.0683,56.0856,56.0339,56.0856,12200.0
2013-06-20 13:30:00,65.07,65.14,65.04,65.13,8300.0,56.0942,56.1546,56.0683,56.1459,8300.0
2013-06-20 13:35:00,65.16,65.17,65.06,65.1,9500.0,56.1718,56.1804,56.0856,56.1201,9500.0
2013-06-20 13:40:00,65.11,65.17,65.08,65.16,9300.0,56.1287,56.1804,56.1028,56.1718,9300.0
2013-06-20 13:45:00,65.18,65.27,65.12,65.23,16000.0,56.189,56.2666,56.1373,56.2321,16000.0
2013-06-20 13:50:00,65.23,65.24,65.16,65.23,19500.0,56.2321,56.2408,56.1718,56.2321,19500.0
2013-06-20 13:55:00,65.22,65.23,65.13,65.2,7200.0,56.2235,56.2321,56.1459,56.2063,7200.0
2013-06-20 14:00:00,65.21,65.25,65.11,65.22,8100.0,56.2149,56.2494,56.1287,56.2235,8100.0
2013-06-20 14:05:00,65.23,65.23,65.17,65.18,12200.0,56.2321,56.2321,56.1804,56.189,12200.0
2013-06-20 14:10:00,65.19,65.19,65.0,65.01,15700.0,56.1977,56.1977,56.0339,56.0425,15700.0
2013-06-20 14:15:00,65.01,65.09,65.01,65.01,12300.0,56.0425,56.1115,56.0425,56.0425,12300.0
2013-06-20 14:20:00,65.03,65.04,64.84,64.92,21700.0,56.0597,56.0683,55.8959,55.9649,21700.0
2013-06-20 14:25:00,64.92,64.95,64.7,64.7,33800.0,55.9649,55.9908,55.7752,55.7752,33800.0
2013-06-20 14:30:00,64.72,64.84,64.72,64.84,15500.0,55.7925,55.8959,55.7925,55.8959,15500.0
2013-06-20 14:35:00,64.82,64.9,64.81,64.84,13800.0,55.8787,55.9477,55.8701,55.8959,13800.0
2013-06-20 14:40:00,64.85,64.86,64.8,64.8,8200.0,55.9046,55.9132,55.8615,55.8615,8200.0
2013-06-20 14:45:00,64.81,64.85,64.79,64.85,16300.0,55.8701,55.9046,55.8528,55.9046,16300.0
2013-06-20 14:50:00,64.84,64.92,64.82,64.88,61900.0,55.8959,55.9649,55.8787,55.9304,61900.0
2013-06-20 14:55:00,64.89,64.95,64.79,64.83,33500.0,55.939,55.9908,55.8528,55.8873,33500.0
2013-06-20 15:00:00,64.82,64.9,64.79,64.84,32300.0,55.8787,55.9477,55.8528,55.8959,32300.0
2013-06-20 15:05:00,64.86,64.95,64.86,64.95,39300.0,55.9132,55.9908,55.9132,55.9908,39300.0
2013-06-20 15:10:00,64.94,64.94,64.86,64.89,29700.0,55.9821,55.9821,55.9132,55.939,29700.0
2013-06-20 15:15:00,64.89,64.93,64.85,64.88,28200.0,55.939,55.9735,55.9046,55.9304,28200.0
2013-06-20 15:20:00,64.88,64.9,64.76,64.8,28800.0,55.9304,55.9477,55.827,55.8615,28800.0
2013-06-20 15:25:00,64.79,64.83,64.78,64.79,19300.0,55.8528,55.8873,55.8442,55.8528,19300.0
2013-06-20 15:30:00,64.79,64.83,64.67,64.7,27000.0,55.8528,55.8873,55.7494,55.7752,27000.0
2013-06-20 15:35:00,64.7,64.73,64.67,64.68,35600.0,55.7752,55.8011,55.7494,55.758,35600.0
2013-06-20 15:40:00,64.67,64.72,64.64,64.7,37700.0,55.7494,55.7925,55.7235,55.7752,37700.0
2013-06-20 15:45:00,64.69,64.69,64.6,64.67,53700.0,55.7666,55.7666,55.689,55.7494,53700.0
2013-06-20 15:50:00,64.68,64.9,64.68,64.86,71900.0,55.758,55.9477,55.758,55.9132,71900.0
2013-06-20 15:55:00,64.86,64.98,64.76,64.83,139300.0,55.9132,56.0166,55.827,55.8873,139300.0
2013-06-21 09:30:00,65.33,65.45,65.18,65.44,329700.0,56.3183,56.4218,56.189,56.4132,329700.0
2013-06-21 09:35:00,65.4,65.53,65.31,65.39,16200.0,56.3787,56.4908,56.3011,56.3701,16200.0
2013-06-21 09:40:00,65.39,65.55,65.34,65.54,26200.0,56.3701,56.508,56.327,56.4994,26200.0
2013-06-21 09:45:00,65.52,65.98,65.49,65.79,46500.0,56.4821,56.8787,56.4563,56.7149,46500.0
2013-06-21 09:50:00,65.77,65.78,65.58,65.65,14300.0,56.6977,56.7063,56.5339,56.5942,14300.0
2013-06-21 09:55:00,65.61,65.66,65.51,65.52,12200.0,56.5597,56.6028,56.4735,56.4821,12200.0
2013-06-21 10:00:00,65.53,65.75,65.53,65.71,13500.0,56.4908,56.6804,56.4908,56.6459,13500.0
2013-06-21 10:05:00,65.7,65.78,65.68,65.69,6500.0,56.6373,56.7063,56.6201,56.6287,6500.0
2013-06-21 10:10:00,65.68,65.68,65.57,65.57,7200.0,56.6201,56.6201,56.5252,56.5252,7200.0
2013-06-21 10:15:00,65.56,65.59,65.44,65.47,6600.0,56.5166,56.5425,56.4132,56.439,6600.0
2013-06-21 10:20:00,65.49,65.54,65.44,65.49,13700.0,56.4563,56.4994,56.4132,56.4563,13700.0
2013-06-21 10:25:00,65.5,65.55,65.44,65.49,20400.0,56.4649,56.508,56.4132,56.4563,20400.0
2013-06-21 10:30:00,65.49,65.49,65.34,65.38,9700.0,56.4563,56.4563,56.327,56.3614,9700.0
2013-06-21 10:35:00,65.38,65.42,65.33,65.42,11800.0,56.3614,56.3959,56.3183,56.3959,11800.0
2013-06-21 10:40:00,65.39,65.44,65.34,65.43,7600.0,56.3701,56.4132,56.327,56.4046,7600.0
2013-06-21 10:45:00,65.46,65.57,65.45,65.56,8300.0,56.4304,56.5252,56.4218,56.5166,8300.0
2013-06-21 10:50:00,65.56,65.64,65.56,65.63,9500.0,56.5166,56.5856,56.5166,56.577,9500.0
2013-06-21 10:55:00,65.65,65.69,65.59,65.61,12300.0,56.5942,56.6287,56.5425,56.5597,12300.0
2013-06-21 11:00:00,65.61,65.68,65.52,65.53,16500.0,56.5597,56.6201,56.4821,56.4908,16500.0
2013-06-21 11:05:00,65.52,65.52,65.42,65.45,18300.0,56.4821,56.4821,56.3959,56.4218,18300.0
2013-06-21 11:10:00,65.46,65.49,65.37,65.39,9100.0,56.4304,56.4563,56.3528,56.3701,9100.0
2013-06-21 11:15:00,65.39,65.52,65.39,65.49,6400.0,56.3701,56.4821,56.3701,56.4563,6400.0
2013-06-21 11:20:00,65.48,65.5,65.37,65.43,12000.0,56.4477,56.4649,56.3528,56.4046,12000.0
2013-06-21 11:25:00,65.42,65.42,65.24,65.24,6800.0,56.3959,56.3959,56.2408,56.2408,6800.0
2013-06-21 11:30:00,65.23,65.23,65.07,65.07,12300.0,56.2321,56.2321,56.0942,56.0942,12300.0
2013-06-21 11:35:00,65.06,65.23,65.04,65.13,10600.0,56.0856,56.2321,56.0683,56.1459,10600.0
2013-06-21 11:40:00,65.14,65.17,65.05,65.09,6700.0,56.1546,56.1804,56.077,56.1115,6700.0
2013-06-21 11:45:00,65.09,65.14,65.09,65.13,6000.0,56.1115,56.1546,56.1115,56.1459,6000.0
2013-06-21 11:50:00,65.13,65.15,65.05,65.08,7100.0,56.1459,56.1632,56.077,56.1028,7100.0
2013-06-21 11:55:00,65.09,65.2,65.08,65.13,16500.0,56.1115,56.2063,56.1028,56.1459,16500.0
2013-06-21 12:00:00,65.12,65.31,65.12,65.31,8800.0,56.1373,56.3011,56.1373,56.3011,8800.0
2013-06-21 12:05:00,65.3,65.32,65.23,65.28,9500.0,56.2925,56.3097,56.2321,56.2752,9500.0
2013-06-21 12:10:00,65.23,65.26,65.14,65.14,7000.0,56.2321,56.258,56.1546,56.1546,7000.0
2013-06-21 12:15:00,65.16,65.17,65.09,65.15,5500.0,56.1718,56.1804,56.1115,56.1632,5500.0
2013-06-21 12:20:00,65.15,65.15,65.01,65.05,13300.0,56.1632,56.1632,56.0425,56.077,13300.0
2013-06-21 12:25:00,65.06,65.1,65.05,65.1,3600.0,56.0856,56.1201,56.077,56.1201,3600.0
2013-06-21 12:30:00,65.1,65.11,65.0,65.02,10700.0,56.1201,56.1287,56.0339,56.0511,10700.0
2013-06-21 12:35:00,65.03,65.13,65.03,65.1,6000.0,56.0597,56.1459,56.0597,56.1201,6000.0
2013-06-21 12:40:00,65.1,65.25,65.08,65.22,10100.0,56.1201,56.2494,56.1028,56.2235,10100.0
2013-06-21 12:45:00,65.2,65.37,65.17,65.35,5100.0,56.2063,56.3528,56.1804,56.3356,5100.0
2013-06-21 12:50:00,65.33,65.39,65.32,65.32,6100.0,56.3183,56.3701,56.3097,56.3097,6100.0
2013-06-21 12:55:00,65.31,65.46,65.3,65.44,8600.0,56.3011,56.4304,56.2925,56.4132,8600.0
2013-06-21 13:00:00,65.45,65.46,65.36,65.4,7500.0,56.4218,56.4304,56.3442,56.3787,7500.0
2013-06-21 13:05:00,65.39,65.52,65.38,65.52,4500.0,56.3701,56.4821,56.3614,56.4821,4500.0
2013-06-21 13:10:00,65.52,65.59,65.51,65.57,4600.0,56.4821,56.5425,56.4735,56.5252,4600.0
2013-06-21 13:15:00,65.59,65.62,65.53,65.56,8800.0,56.5425,56.5683,56.4908,56.5166,8800.0
2013-06-21 13:20:00,65.54,65.56,65.49,65.49,4100.0,56.4994,56.5166,56.4563,56.4563,4100.0
2013-06-21 13:25:00,65.47,65.54,65.47,65.5,7300.0,56.439,56.4994,56.439,56.4649,7300.0
2013-06-21 13:30:00,65.53,65.61,65.53,65.58,6700.0,56.4908,56.5597,56.4908,56.5339,6700.0
2013-06-21 13:35:00,65.57,65.59,65.55,65.56,5200.0,56.5252,56.5425,56.508,56.5166,5200.0
2013-06-21 13:40:00,65.59,65.61,65.55,65.59,4800.0,56.5425,56.5597,56.508,56.5425,4800.0
2013-06-21 13:45:00,65.58,65.6,65.52,65.53,11100.0,56.5339,56.5511,56.4821,56.4908,11100.0
2013-06-21 13:50:00,65.53,65.59,65.44,65.46,11300.0,56.4908,56.5425,56.4132,56.4304,11300.0
2013-06-21 13:55:00,65.47,65.48,65.34,65.4,5500.0,56.439,56.4477,56.327,56.3787,5500.0
2013-06-21 14:00:00,65.4,65.42,65.32,65.34,13300.0,56.3787,56.3959,56.3097,56.327,13300.0
2013-06-21 14:05:00,65.34,65.34,65.29,65.32,4900.0,56.327,56.327,56.2839,56.3097,4900.0
2013-06-21 14:10:00,65.34,65.47,65.34,65.47,8300.0,56.327,56.439,56.327,56.439,8300.0
2013-06-21 14:15:00,65.48,65.54,65.46,65.54,5600.0,56.4477,56.4994,56.4304,56.4994,5600.0
2013-06-21 14:20:00,65.53,65.53,65.45,65.46,7100.0,56.4908,56.4908,56.4218,56.4304,7100.0
2013-06-21 14:25:00,65.48,65.59,65.47,65.57,12200.0,56.4477,56.5425,56.439,56.5252,12200.0
2013-06-21 14:30:00,65.57,65.63,65.53,65.63,6800.0,56.5252,56.577,56.4908,56.577,6800.0
2013-06-21 14:35:00,65.61,65.64,65.57,65.61,10200.0,56.5597,56.5856,56.5252,56.5597,10200.0
2013-06-21 14:40:00,65.61,65.62,65.52,65.57,10700.0,56.5597,56.5683,56.4821,56.5252,10700.0
2013-06-21 14:45:00,65.56,65.63,65.54,65.57,11000.0,56.5166,56.577,56.4994,56.5252,11000.0
2013-06-21 14:50:00,65.58,65.63,65.55,65.61,6800.0,56.5339,56.577,56.508,56.5597,6800.0
2013-06-21 14:55:00,65.62,65.69,65.56,65.67,12200.0,56.5683,56.6287,56.5166,56.6114,12200.0
2013-06-21 15:00:00,65.67,65.75,65.66,65.73,10600.0,56.6114,56.6804,56.6028,56.6632,10600.0
2013-06-21 15:05:00,65.73,65.81,65.69,65.78,15900.0,56.6632,56.7321,56.6287,56.7063,15900.0
2013-06-21 15:10:00,65.78,65.91,65.78,65.86,15100.0,56.7063,56.8183,56.7063,56.7752,15100.0
2013-06-21 15:15:00,65.87,65.92,65.81,65.83,12200.0,56.7839,56.827,56.7321,56.7494,12200.0
2013-06-21 15:20:00,65.82,65.87,65.81,65.84,9600.0,56.7408,56.7839,56.7321,56.758,9600.0
2013-06-21 15:25:00,65.85,65.86,65.79,65.83,10400.0,56.7666,56.7752,56.7149,56.7494,10400.0
2013-06-21 15:30:00,65.84,65.87,65.73,65.73,14000.0,56.758,56.7839,56.6632,56.6632,14000.0
2013-06-21 15:35:00,65.73,65.77,65.69,65.69,15300.0,56.6632,56.6977,56.6287,56.6287,15300.0
2013-06-21 15:40:00,65.7,65.7,65.5,65.53,23300.0,56.6373,56.6373,56.4649,56.4908,23300.0
2013-06-21 15:45:00,65.52,65.66,65.48,65.66,48300.0,56.4821,56.6028,56.4477,56.6028,48300.0
2013-06-21 15:50:00,65.65,65.67,65.58,65.66,44700.0,56.5942,56.6114,56.5339,56.6028,44700.0
2013-06-21 15:55:00,65.65,65.71,65.6,65.62,101500.0,56.5942,56.6459,56.5511,56.5683,101500.0
2013-06-24 09:30:00,65.09,65.15,64.97,65.04,54700.0,56.1115,56.1632,56.008,56.0683,54700.0
2013-06-24 09:35:00,65.07,65.07,64.91,65.02,12300.0,56.0942,56.0942,55.9563,56.0511,12300.0
2013-06-24 09:40:00,64.99,65.09,64.91,65.08,8500.0,56.0252,56.1115,55.9563,56.1028,8500.0
2013-06-24 09:45:00,65.07,65.08,64.98,65.02,28100.0,56.0942,56.1028,56.0166,56.0511,28100.0
2013-06-24 09:50:00,65.02,65.05,64.92,64.93,32300.0,56.0511,56.077,55.9649,55.9735,32300.0
2013-06-24 09:55:00,64.92,64.92,64.57,64.57,37000.0,55.9649,55.9649,55.6632,55.6632,37000.0
2013-06-24 10:00:00,64.54,64.54,64.24,64.29,65400.0,55.6373,55.6373,55.3787,55.4218,65400.0
2013-06-24 10:05:00,64.3,64.31,64.19,64.2,46100.0,55.4304,55.439,55.3356,55.3442,46100.0
2013-06-24 10:10:00,64.2,64.27,64.14,64.2,23900.0,55.3442,55.4046,55.2925,55.3442,23900.0
2013-06-24 10:15:00,64.18,64.26,64.17,64.25,19000.0,55.327,55.3959,55.3184,55.3873,19000.0
2013-06-24 10:20:00,64.26,64.26,64.12,64.14,12700.0,55.3959,55.3959,55.2753,55.2925,12700.0
2013-06-24 10:25:00,64.12,64.21,64.01,64.21,19800.0,55.2753,55.3528,55.1804,55.3528,19800.0
2013-06-24 10:30:00,64.16,64.31,64.08,64.27,30900.0,55.3097,55.439,55.2408,55.4046,30900.0
2013-06-24 10:35:00,64.27,64.35,64.24,64.34,25000.0,55.4046,55.4735,55.3787,55.4649,25000.0
2013-06-24 10:40:00,64.32,64.42,64.32,64.42,16500.0,55.4477,55.5339,55.4477,55.5339,16500.0
2013-06-24 10:45:00,64.4,64.51,64.37,64.48,19200.0,55.5166,55.6115,55.4908,55.5856,19200.0
2013-06-24 10:50:00,64.5,64.53,64.37,64.37,21800.0,55.6028,55.6287,55.4908,55.4908,21800.0
2013-06-24 10:55:00,64.38,64.38,64.24,64.24,22100.0,55.4994,55.4994,55.3787,55.3787,22100.0
2013-06-24 11:00:00,64.25,64.3,64.23,64.27,21600.0,55.3873,55.4304,55.3701,55.4046,21600.0
2013-06-24 11:05:00,64.25,64.33,64.22,64.32,12200.0,55.3873,55.4563,55.3615,55.4477,12200.0
2013-06-24 11:10:00,64.31,64.31,64.13,64.13,14100.0,55.439,55.439,55.2839,55.2839,14100.0
2013-06-24 11:15:00,64.15,64.16,63.99,64.05,30400.0,55.3011,55.3097,55.1632,55.2149,30400.0
2013-06-24 11:20:00,64.02,64.02,63.83,63.85,20100.0,55.189,55.189,55.0253,55.0425,20100.0
2013-06-24 11:25:00,63.83,63.93,63.83,63.9,29700.0,55.0253,55.1115,55.0253,55.0856,29700.0
2013-06-24 11:30:00,63.89,64.1,63.89,64.08,11800.0,55.077,55.258,55.077,55.2408,11800.0
2013-06-24 11:35:00,64.07,64.16,64.03,64.16,9200.0,55.2322,55.3097,55.1977,55.3097,9200.0
2013-06-24 11:40:00,64.15,64.4,64.14,64.39,32700.0,55.3011,55.5166,55.2925,55.508,32700.0
2013-06-24 11:45:00,64.4,64.53,64.4,64.52,15700.0,55.5166,55.6287,55.5166,55.6201,15700.0
2013-06-24 11:50:00,64.54,64.69,64.51,64.66,8800.0,55.6373,55.7666,55.6115,55.7408,8800.0
2013-06-24 11:55:00,64.66,64.75,64.58,64.71,38400.0,55.7408,55.8184,55.6718,55.7839,38400.0
2013-06-24 12:00:00,64.71,64.76,64.61,64.68,24500.0,55.7839,55.827,55.6977,55.758,24500.0
2013-06-24 12:05:00,64.67,64.67,64.51,64.53,9800.0,55.7494,55.7494,55.6115,55.6287,9800.0
2013-06-24 12:10:00,64.5,64.52,64.38,64.39,10700.0,55.6028,55.6201,55.4994,55.508,10700.0
2013-06-24 12:15:00,64.41,64.45,64.34,64.34,7900.0,55.5253,55.5597,55.4649,55.4649,7900.0
2013-06-24 12:20:00,64.33,64.38,64.28,64.37,7700.0,55.4563,55.4994,55.4132,55.4908,7700.0
2013-06-24 12:25:00,64.37,64.55,64.32,64.45,13600.0,55.4908,55.6459,55.4477,55.5597,13600.0
2013-06-24 12:30:00,64.47,64.53,64.44,64.45,9100.0,55.577,55.6287,55.5511,55.5597,9100.0
2013-06-24 12:35:00,64.44,64.55,64.44,64.5,4800.0,55.5511,55.6459,55.5511,55.6028,4800.0
2013-06-24 12:40:00,64.49,64.55,64.43,64.53,9000.0,55.5942,55.6459,55.5425,55.6287,9000.0
2013-06-24 12:45:00,64.52,64.55,64.45,64.45,10400.0,55.6201,55.6459,55.5597,55.5597,10400.0
2013-06-24 12:50:00,64.43,64.49,64.39,64.46,7400.0,55.5425,55.5942,55.508,55.5684,7400.0
2013-06-24 12:55:00,64.49,64.56,64.42,64.49,13700.0,55.5942,55.6546,55.5339,55.5942,13700.0
2013-06-24 13:00:00,64.51,64.57,64.5,64.53,9800.0,55.6115,55.6632,55.6028,55.6287,9800.0
2013-06-24 13:05:00,64.54,64.55,64.47,64.5,10700.0,55.6373,55.6459,55.577,55.6028,10700.0
2013-06-24 13:10:00,64.48,64.62,64.46,64.61,15200.0,55.5856,55.7063,55.5684,55.6977,15200.0
2013-06-24 13:15:00,64.64,64.75,64.56,64.75,9500.0,55.7235,55.8184,55.6546,55.8184,9500.0
2013-06-24 13:20:00,64.78,64.81,64.66,64.76,14000.0,55.8442,55.8701,55.7408,55.827,14000.0
2013-06-24 13:25:00,64.74,64.77,64.65,64.72,7600.0,55.8097,55.8356,55.7321,55.7925,7600.0
2013-06-24 13:30:00,64.73,64.85,64.72,64.79,6900.0,55.8011,55.9046,55.7925,55.8528,6900.0
2013-06-24 13:35:00,64.78,64.84,64.75,64.79,4500.0,55.8442,55.8959,55.8184,55.8528,4500.0
2013-06-24 13:40:00,64.82,64.94,64.8,64.91,11200.0,55.8787,55.9821,55.8615,55.9563,11200.0
2013-06-24 13:45:00,64.91,64.93,64.87,64.88,11400.0,55.9563,55.9735,55.9218,55.9304,11400.0
2013-06-24 13:50:00,64.87,64.87,64.72,64.72,9400.0,55.9218,55.9218,55.7925,55.7925,9400.0
2013-06-24 13:55:00,64.73,64.83,64.71,64.83,6900.0,55.8011,55.8873,55.7839,55.8873,6900.0
2013-06-24 14:00:00,64.81,64.95,64.76,64.95,13300.0,55.8701,55.9908,55.827,55.9908,13300.0
2013-06-24 14:05:00,64.97,65.12,64.97,65.1,9000.0,56.008,56.1373,56.008,56.1201,9000.0
2013-06-24 14:10:00,65.1,65.17,64.98,65.02,9200.0,56.1201,56.1804,56.0166,56.0511,9200.0
2013-06-24 14:15:00,65.04,65.07,65.03,65.06,6700.0,56.0683,56.0942,56.0597,56.0856,6700.0
2013-06-24 14:20:00,65.07,65.13,65.0,65.01,8500.0,56.0942,56.1459,56.0339,56.0425,8500.0
2013-06-24 14:25:00,65.04,65.15,65.03,65.11,8500.0,56.0683,56.1632,56.0597,56.1287,8500.0
2013-06-24 14:30:00,65.1,65.18,65.1,65.13,10800.0,56.1201,56.189,56.1201,56.1459,10800.0
2013-06-24 14:35:00,65.13,65.19,65.04,65.19,9300.0,56.1459,56.1977,56.0683,56.1977,9300.0
2013-06-24 14:40:00,65.2,65.2,65.09,65.2,6300.0,56.2063,56.2063,56.1115,56.2063,6300.0
2013-06-24 14:45:00,65.19,65.2,65.09,65.19,7100.0,56.1977,56.2063,56.1115,56.1977,7100.0
2013-06-24 14:50:00,65.2,65.26,65.17,65.2,15100.0,56.2063,56.258,56.1804,56.2063,15100.0
2013-06-24 14:55:00,65.19,65.2,65.07,65.15,33900.0,56.1977,56.2063,56.0942,56.1632,33900.0
2013-06-24 15:00:00,65.15,65.3,65.12,65.24,17800.0,56.1632,56.2925,56.1373,56.2408,17800.0
2013-06-24 15:05:00,65.25,65.35,65.23,65.27,12300.0,56.2494,56.3356,56.2321,56.2666,12300.0
2013-06-24 15:10:00,65.28,65.32,65.2,65.2,14200.0,56.2752,56.3097,56.2063,56.2063,14200.0
2013-06-24 15:15:00,65.19,65.19,65.07,65.13,15800.0,56.1977,56.1977,56.0942,56.1459,15800.0
2013-06-24 15:20:00,65.1,65.19,65.08,65.13,14900.0,56.1201,56.1977,56.1028,56.1459,14900.0
2013-06-24 15:25:00,65.13,65.17,65.04,65.06,18300.0,56.1459,56.1804,56.0683,56.0856,18300.0
2013-06-24 15:30:00,65.06,65.18,65.06,65.07,18600.0,56.0856,56.189,56.0856,56.0942,18600.0
2013-06-24 15:35:00,65.08,65.2,65.07,65.17,17000.0,56.1028,56.2063,56.0942,56.1804,17000.0
2013-06-24 15:40:00,65.17,65.17,65.07,65.07,27600.0,56.1804,56.1804,56.0942,56.0942,27600.0
2013-06-24 15:45:00,65.08,65.08,64.89,64.93,59000.0,56.1028,56.1028,55.939,55.9735,59000.0
2013-06-24 15:50:00,64.92,65.0,64.89,64.96,60000.0,55.9649,56.0339,55.939,55.9994,60000.0
2013-06-24 15:55:00,64.95,64.95,64.76,64.77,86500.0,55.9908,55.9908,55.827,55.8356,86500.0
2013-06-25 09:30:00,65.26,65.49,65.21,65.27,20200.0,56.258,56.4563,56.2149,56.2666,20200.0
2013-06-25 09:35:00,65.28,65.28,65.0,65.06,5900.0,56.2752,56.2752,56.0339,56.0856,5900.0
2013-06-25 09:40:00,65.07,65.25,65.06,65.15,14800.0,56.0942,56.2494,56.0856,56.1632,14800.0
2013-06-25 09:45:00,65.16,65.18,64.97,64.97,5300.0,56.1718,56.189,56.008,56.008,5300.0
2013-06-25 09:50:00,64.96,65.04,64.82,64.84,5800.0,55.9994,56.0683,55.8787,55.8959,5800.0
2013-06-25 09:55:00,64.82,64.82,64.63,64.77,8200.0,55.8787,55.8787,55.7149,55.8356,8200.0
2013-06-25 10:00:00,64.78,64.82,64.64,64.77,9700.0,55.8442,55.8787,55.7235,55.8356,9700.0
2013-06-25 10:05:00,64.72,64.75,64.58,64.73,12100.0,55.7925,55.8184,55.6718,55.8011,12100.0
2013-06-25 10:10:00,64.73,64.82,64.62,64.71,12200.0,55.8011,55.8787,55.7063,55.7839,12200.0
2013-06-25 10:15:00,64.72,64.72,64.45,64.5,17400.0,55.7925,55.7925,55.5597,55.6028,17400.0
2013-06-25 10:20:00,64.53,64.66,64.51,64.64,9700.0,55.6287,55.7408,55.6115,55.7235,9700.0
2013-06-25 10:25:00,64.68,64.71,64.62,64.63,10200.0,55.758,55.7839,55.7063,55.7149,10200.0
2013-06-25 10:30:00,64.61,64.61,64.48,64.57,7800.0,55.6977,55.6977,55.5856,55.6632,7800.0
2013-06-25 10:35:00,64.55,64.64,64.46,64.64,17400.0,55.6459,55.7235,55.5684,55.7235,17400.0
2013-06-25 10:40:00,64.62,64.7,64.59,64.61,7200.0,55.7063,55.7752,55.6804,55.6977,7200.0
2013-06-25 10:45:00,64.66,64.76,64.61,64.74,7800.0,55.7408,55.827,55.6977,55.8097,7800.0
2013-06-25 10:50:00,64.75,64.82,64.71,64.8,8100.0,55.8184,55.8787,55.7839,55.8615,8100.0
2013-06-25 10:55:00,64.84,64.87,64.81,64.84,6800.0,55.8959,55.9218,55.8701,55.8959,6800.0
2013-06-25 11:00:00,64.85,64.88,64.81,64.88,9700.0,55.9046,55.9304,55.8701,55.9304,9700.0
2013-06-25 11:05:00,64.88,64.91,64.82,64.9,17300.0,55.9304,55.9563,55.8787,55.9477,17300.0
2013-06-25 11:10:00,64.93,64.93,64.84,64.87,4400.0,55.9735,55.9735,55.8959,55.9218,4400.0
2013-06-25 11:15:00,64.86,64.87,64.82,64.84,3400.0,55.9132,55.9218,55.8787,55.8959,3400.0
2013-06-25 11:20:00,64.83,64.83,64.79,64.79,6800.0,55.8873,55.8873,55.8528,55.8528,6800.0
2013-06-25 11:25:00,64.79,64.79,64.72,64.75,10800.0,55.8528,55.8528,55.7925,55.8184,10800.0
2013-06-25 11:30:00,64.73,64.78,64.72,64.74,11400.0,55.8011,55.8442,55.7925,55.8097,11400.0
2013-06-25 11:35:00,64.73,64.77,64.71,64.72,7000.0,55.8011,55.8356,55.7839,55.7925,7000.0
2013-06-25 11:40:00,64.72,64.76,64.65,64.68,5400.0,55.7925,55.827,55.7321,55.758,5400.0
2013-06-25 11:45:00,64.67,64.67,64.57,64.67,16200.0,55.7494,55.7494,55.6632,55.7494,16200.0
2013-06-25 11:50:00,64.7,64.7,64.64,64.68,4400.0,55.7752,55.7752,55.7235,55.758,4400.0
2013-06-25 11:55:00,64.66,64.79,64.65,64.79,4800.0,55.7408,55.8528,55.7321,55.8528,4800.0
2013-06-25 12:00:00,64.78,64.78,64.75,64.76,5600.0,55.8442,55.8442,55.8184,55.827,5600.0
2013-06-25 12:05:00,64.78,64.87,64.78,64.86,5800.0,55.8442,55.9218,55.8442,55.9132,5800.0
2013-06-25 12:10:00,64.87,64.89,64.86,64.88,5700.0,55.9218,55.939,55.9132,55.9304,5700.0
2013-06-25 12:15:00,64.88,64.9,64.86,64.89,7200.0,55.9304,55.9477,55.9132,55.939,7200.0
2013-06-25 12:20:00,64.88,64.89,64.84,64.87,6500.0,55.9304,55.939,55.8959,55.9218,6500.0
2013-06-25 12:25:00,64.86,64.92,64.85,64.92,3900.0,55.9132,55.9649,55.9046,55.9649,3900.0
2013-06-25 12:30:00,64.92,64.98,64.92,64.97,6800.0,55.9649,56.0166,55.9649,56.008,6800.0
2013-06-25 12:35:00,64.97,65.0,64.93,64.94,6600.0,56.008,56.0339,55.9735,55.9821,6600.0
2013-06-25 12:40:00,64.95,64.96,64.9,64.94,7000.0,55.9908,55.9994,55.9477,55.9821,7000.0
2013-06-25 12:45:00,64.94,64.95,64.92,64.95,3800.0,55.9821,55.9908,55.9649,55.9908,3800.0
2013-06-25 12:50:00,64.94,64.95,64.93,64.94,3200.0,55.9821,55.9908,55.9735,55.9821,3200.0
2013-06-25 12:55:00,64.94,64.96,64.93,64.94,5500.0,55.9821,55.9994,55.9735,55.9821,5500.0
2013-06-25 13:00:00,64.94,64.97,64.92,64.95,5700.0,55.9821,56.008,55.9649,55.9908,5700.0
2013-06-25 13:05:00,64.94,64.95,64.86,64.87,11200.0,55.9821,55.9908,55.9132,55.9218,11200.0
2013-06-25 13:10:00,64.88,64.89,64.85,64.87,11300.0,55.9304,55.939,55.9046,55.9218,11300.0
2013-06-25 13:15:00,64.86,64.86,64.77,64.79,9800.0,55.9132,55.9132,55.8356,55.8528,9800.0
2013-06-25 13:20:00,64.79,64.79,64.72,64.79,6800.0,55.8528,55.8528,55.7925,55.8528,6800.0
2013-06-25 13:25:00,64.79,64.79,64.7,64.71,11100.0,55.8528,55.8528,55.7752,55.7839,11100.0
2013-06-25 13:30:00,64.7,64.75,64.66,64.74,8800.0,55.7752,55.8184,55.7408,55.8097,8800.0
2013-06-25 13:35:00,64.73,64.74,64.71,64.72,5000.0,55.8011,55.8097,55.7839,55.7925,5000.0
2013-06-25 13:40:00,64.72,64.84,64.7,64.79,12400.0,55.7925,55.8959,55.7752,55.8528,12400.0
2013-06-25 13:45:00,64.81,64.85,64.79,64.85,5200.0,55.8701,55.9046,55.8528,55.9046,5200.0
2013-06-25 13:50:00,64.85,64.86,64.82,64.86,6800.0,55.9046,55.9132,55.8787,55.9132,6800.0
2013-06-25 13:55:00,64.86,64.87,64.84,64.86,6300.0,55.9132,55.9218,55.8959,55.9132,6300.0
2013-06-25 14:00:00,64.86,64.89,64.81,64.88,10200.0,55.9132,55.939,55.8701,55.9304,10200.0
2013-06-25 14:05:00,64.88,64.89,64.84,64.84,11400.0,55.9304,55.939,55.8959,55.8959,11400.0
2013-06-25 14:10:00,64.84,64.88,64.83,64.88,5400.0,55.8959,55.9304,55.8873,55.9304,5400.0
2013-06-25 14:15:00,64.88,64.94,64.88,64.93,3000.0,55.9304,55.9821,55.9304,55.9735,3000.0
2013-06-25 14:20:00,64.92,64.92,64.83,64.86,7500.0,55.9649,55.9649,55.8873,55.9132,7500.0
2013-06-25 14:25:00,64.86,64.9,64.82,64.89,9400.0,55.9132,55.9477,55.8787,55.939,9400.0
2013-06-25 14:30:00,64.89,65.0,64.88,64.99,6600.0,55.939,56.0339,55.9304,56.0252,6600.0
2013-06-25 14:35:00,65.0,65.01,64.95,64.96,10100.0,56.0339,56.0425,55.9908,55.9994,10100.0
2013-06-25 14:40:00,64.96,64.96,64.88,64.88,5700.0,55.9994,55.9994,55.9304,55.9304,5700.0
2013-06-25 14:45:00,64.88,64.93,64.87,64.9,9700.0,55.9304,55.9735,55.9218,55.9477,9700.0
2013-06-25 14:50:00,64.9,64.91,64.89,64.89,6100.0,55.9477,55.9563,55.939,55.939,6100.0
2013-06-25 14:55:00,64.9,64.91,64.85,64.87,6000.0,55.9477,55.9563,55.9046,55.9218,6000.0
2013-06-25 15:00:00,64.88,64.91,64.86,64.89,8800.0,55.9304,55.9563,55.9132,55.939,8800.0
2013-06-25 15:05:00,64.89,64.98,64.89,64.98,9900.0,55.939,56.0166,55.939,56.0166,9900.0
2013-06-25 15:10:00,64.96,64.98,64.96,64.97,5700.0,55.9994,56.0166,55.9994,56.008,5700.0
2013-06-25 15:15:00,64.97,65.0,64.94,64.96,9300.0,56.008,56.0339,55.9821,55.9994,9300.0
2013-06-25 15:20:00,64.97,65.01,64.97,65.0,9200.0,56.008,56.0425,56.008,56.0339,9200.0
2013-06-25 15:25:00,65.0,65.07,64.99,65.06,11800.0,56.0339,56.0942,56.0252,56.0856,11800.0
2013-06-25 15:30:00,65.06,65.11,65.04,65.11,14900.0,56.0856,56.1287,56.0683,56.1287,14900.0
2013-06-25 15:35:00,65.12,65.19,65.11,65.16,11600.0,56.1373,56.1977,56.1287,56.1718,11600.0
2013-06-25 15:40:00,65.15,65.17,65.04,65.09,22100.0,56.1632,56.1804,56.0683,56.1115,22100.0
2013-06-25 15:45:00,65.08,65.08,64.97,64.99,32600.0,56.1028,56.1028,56.008,56.0252,32600.0
2013-06-25 15:50:00,64.98,65.03,64.94,65.0,38600.0,56.0166,56.0597,55.9821,56.0339,38600.0
2013-06-25 15:55:00,65.0,65.01,64.88,64.91,86900.0,56.0339,56.0425,55.9304,55.9563,86900.0
2013-06-26 09:30:00,65.31,65.63,65.16,65.47,19800.0,56.5317,56.8087,56.4019,56.6702,19800.0
2013-06-26 09:35:00,65.53,65.55,65.42,65.52,5900.0,56.7222,56.7395,56.627,56.7135,5900.0
2013-06-26 09:40:00,65.52,65.55,65.36,65.4,7200.0,56.7135,56.7395,56.575,56.6096,7200.0
2013-06-26 09:45:00,65.36,65.45,65.24,65.33,9700.0,56.575,56.6529,56.4711,56.5491,9700.0
2013-06-26 09:50:00,65.35,65.54,65.34,65.54,12300.0,56.5664,56.7308,56.5577,56.7308,12300.0
2013-06-26 09:55:00,65.54,65.68,65.52,65.58,12600.0,56.7308,56.852,56.7135,56.7654,12600.0
2013-06-26 10:00:00,65.58,65.63,65.52,65.52,7900.0,56.7654,56.8087,56.7135,56.7135,7900.0
2013-06-26 10:05:00,65.52,65.52,65.37,65.4,9200.0,56.7135,56.7135,56.5837,56.6096,9200.0
2013-06-26 10:10:00,65.41,65.41,65.31,65.31,5900.0,56.6183,56.6183,56.5317,56.5317,5900.0
2013-06-26 10:15:00,65.31,65.33,65.22,65.22,4900.0,56.5317,56.5491,56.4538,56.4538,4900.0
2013-06-26 10:20:00,65.22,65.31,65.19,65.27,3400.0,56.4538,56.5317,56.4279,56.4971,3400.0
2013-06-26 10:25:00,65.25,65.28,65.15,65.17,4700.0,56.4798,56.5058,56.3932,56.4106,4700.0
2013-06-26 10:30:00,65.16,65.23,65.13,65.14,6600.0,56.4019,56.4625,56.3759,56.3846,6600.0
2013-06-26 10:35:00,65.13,65.22,65.12,65.2,7000.0,56.3759,56.4538,56.3673,56.4365,7000.0
2013-06-26 10:40:00,65.23,65.33,65.21,65.33,5100.0,56.4625,56.5491,56.4452,56.5491,5100.0
2013-06-26 10:45:00,65.32,65.36,65.25,65.26,5900.0,56.5404,56.575,56.4798,56.4885,5900.0
2013-06-26 10:50:00,65.25,65.25,65.18,65.19,5900.0,56.4798,56.4798,56.4192,56.4279,5900.0
2013-06-26 10:55:00,65.18,65.18,65.07,65.09,7800.0,56.4192,56.4192,56.324,56.3413,7800.0
2013-06-26 11:00:00,65.09,65.09,65.05,65.08,6600.0,56.3413,56.3413,56.3067,56.3327,6600.0
2013-06-26 11:05:00,65.06,65.08,65.01,65.07,6300.0,56.3153,56.3327,56.2721,56.324,6300.0
2013-06-26 11:10:00,65.08,65.2,65.08,65.2,8300.0,56.3327,56.4365,56.3327,56.4365,8300.0
2013-06-26 11:15:00,65.19,65.31,65.19,65.26,7500.0,56.4279,56.5317,56.4279,56.4885,7500.0
2013-06-26 11:20:00,65.26,65.26,65.18,65.24,25600.0,56.4885,56.4885,56.4192,56.4711,25600.0
2013-06-26 11:25:00,65.24,65.29,65.21,65.24,5800.0,56.4711,56.5144,56.4452,56.4711,5800.0
2013-06-26 11:30:00,65.23,65.26,65.17,65.21,10200.0,56.4625,56.4885,56.4106,56.4452,10200.0
2013-06-26 11:35:00,65.21,65.24,65.13,65.18,9600.0,56.4452,56.4711,56.3759,56.4192,9600.0
2013-06-26 11:40:00,65.2,65.23,65.16,65.17,8400.0,56.4365,56.4625,56.4019,56.4106,8400.0
2013-06-26 11:45:00,65.17,65.25,65.15,65.25,7700.0,56.4106,56.4798,56.3932,56.4798,7700.0
2013-06-26 11:50:00,65.23,65.28,65.23,65.25,4600.0,56.4625,56.5058,56.4625,56.4798,4600.0
2013-06-26 11:55:00,65.24,65.26,65.21,65.21,4800.0,56.4711,56.4885,56.4452,56.4452,4800.0
2013-06-26 12:00:00,65.19,65.33,65.19,65.31,8200.0,56.4279,56.5491,56.4279,56.5317,8200.0
2013-06-26 12:05:00,65.3,65.3,65.23,65.24,22500.0,56.5231,56.5231,56.4625,56.4711,22500.0
2013-06-26 12:10:00,65.25,65.3,65.23,65.27,4500.0,56.4798,56.5231,56.4625,56.4971,4500.0
2013-06-26 12:15:00,65.29,65.34,65.28,65.31,12500.0,56.5144,56.5577,56.5058,56.5317,12500.0
2013-06-26 12:20:00,65.31,65.31,65.28,65.28,5700.0,56.5317,56.5317,56.5058,56.5058,5700.0
2013-06-26 12:25:00,65.29,65.33,65.29,65.3,4800.0,56.5144,56.5491,56.5144,56.5231,4800.0
2013-06-26 12:30:00,65.3,65.31,65.23,65.24,5900.0,56.5231,56.5317,56.4625,56.4711,5900.0
2013-06-26 12:35:00,65.25,65.26,65.2,65.24,7000.0,56.4798,56.4885,56.4365,56.4711,7000.0
2013-06-26 12:40:00,65.24,65.29,65.19,65.2,7600.0,56.4711,56.5144,56.4279,56.4365,7600.0
2013-06-26 12:45:00,65.2,65.22,65.13,65.14,12100.0,56.4365,56.4538,56.3759,56.3846,12100.0
2013-06-26 12:50:00,65.13,65.17,65.12,65.13,5600.0,56.3759,56.4106,56.3673,56.3759,5600.0
2013-06-26 12:55:00,65.12,65.12,65.07,65.12,12800.0,56.3673,56.3673,56.324,56.3673,12800.0
2013-06-26 13:00:00,65.13,65.15,65.08,65.1,10800.0,56.3759,56.3932,56.3327,56.35,10800.0
2013-06-26 13:05:00,65.09,65.1,65.05,65.07,11900.0,56.3413,56.35,56.3067,56.324,11900.0
2013-06-26 13:10:00,65.08,65.15,65.08,65.14,6800.0,56.3327,56.3932,56.3327,56.3846,6800.0
2013-06-26 13:15:00,65.15,65.18,65.12,65.13,11000.0,56.3932,56.4192,56.3673,56.3759,11000.0
2013-06-26 13:20:00,65.13,65.14,65.08,65.11,9400.0,56.3759,56.3846,56.3327,56.3586,9400.0
2013-06-26 13:25:00,65.12,65.15,65.1,65.13,8000.0,56.3673,56.3932,56.35,56.3759,8000.0
2013-06-26 13:30:00,65.14,65.18,65.1,65.12,11000.0,56.3846,56.4192,56.35,56.3673,11000.0
2013-06-26 13:35:00,65.12,65.15,65.12,65.15,4500.0,56.3673,56.3932,56.3673,56.3932,4500.0
2013-06-26 13:40:00,65.15,65.15,65.05,65.05,9000.0,56.3932,56.3932,56.3067,56.3067,9000.0
2013-06-26 13:45:00,65.05,65.05,64.99,65.0,18100.0,56.3067,56.3067,56.2548,56.2634,18100.0
2013-06-26 13:50:00,65.01,65.02,64.96,65.02,12500.0,56.2721,56.2807,56.2288,56.2807,12500.0
2013-06-26 13:55:00,65.0,65.03,65.0,65.03,5600.0,56.2634,56.2894,56.2634,56.2894,5600.0
2013-06-26 14:00:00,65.04,65.08,65.01,65.04,18300.0,56.298,56.3327,56.2721,56.298,18300.0
2013-06-26 14:05:00,65.05,65.06,64.97,64.99,7800.0,56.3067,56.3153,56.2374,56.2548,7800.0
2013-06-26 14:10:00,65.0,65.0,64.95,64.98,6600.0,56.2634,56.2634,56.2201,56.2461,6600.0
2013-06-26 14:15:00,64.98,65.01,64.97,64.99,14100.0,56.2461,56.2721,56.2374,56.2548,14100.0
2013-06-26 14:20:00,64.98,65.0,64.96,65.0,13800.0,56.2461,56.2634,56.2288,56.2634,13800.0
2013-06-26 14:25:00,65.0,65.02,64.99,65.0,18400.0,56.2634,56.2807,56.2548,56.2634,18400.0
2013-06-26 14:30:00,65.0,65.01,64.99,65.01,17200.0,56.2634,56.2721,56.2548,56.2721,17200.0
2013-06-26 14:35:00,65.01,65.08,65.01,65.08,11500.0,56.2721,56.3327,56.2721,56.3327,11500.0
2013-06-26 14:40:00,65.07,65.1,65.05,65.07,9800.0,56.324,56.35,56.3067,56.324,9800.0
2013-06-26 14:45:00,65.07,65.07,64.98,65.0,21300.0,56.324,56.324,56.2461,56.2634,21300.0
2013-06-26 14:50:00,65.0,65.1,65.0,65.1,9200.0,56.2634,56.35,56.2634,56.35,9200.0
2013-06-26 14:55:00,65.09,65.13,65.05,65.06,20800.0,56.3413,56.3759,56.3067,56.3153,20800.0
2013-06-26 15:00:00,65.05,65.12,65.01,65.02,24800.0,56.3067,56.3673,56.2721,56.2807,24800.0
2013-06-26 15:05:00,65.01,65.04,64.98,65.0,18700.0,56.2721,56.298,56.2461,56.2634,18700.0
2013-06-26 15:10:00,65.0,65.01,64.97,64.98,12700.0,56.2634,56.2721,56.2374,56.2461,12700.0
2013-06-26 15:15:00,65.0,65.0,64.97,64.98,6500.0,56.2634,56.2634,56.2374,56.2461,6500.0
2013-06-26 15:20:00,64.98,65.02,64.98,65.01,20200.0,56.2461,56.2807,56.2461,56.2721,20200.0
2013-06-26 15:25:00,65.01,65.03,64.98,65.02,15900.0,56.2721,56.2894,56.2461,56.2807,15900.0
2013-06-26 15:30:00,65.02,65.03,64.97,65.0,19000.0,56.2807,56.2894,56.2374,56.2634,19000.0
2013-06-26 15:35:00,65.01,65.01,64.98,64.98,16800.0,56.2721,56.2721,56.2461,56.2461,16800.0
2013-06-26 15:40:00,64.98,65.01,64.91,64.93,30400.0,56.2461,56.2721,56.1855,56.2028,30400.0
2013-06-26 15:45:00,64.91,64.92,64.89,64.92,39100.0,56.1855,56.1942,56.1682,56.1942,39100.0
2013-06-26 15:50:00,64.91,64.94,64.82,64.84,99300.0,56.1855,56.2115,56.1076,56.1249,99300.0
2013-06-26 15:55:00,64.83,64.83,64.67,64.7,179900.0,56.1163,56.1163,55.9778,56.0037,179900.0
2013-06-27 09:30:00,64.93,65.03,64.86,64.95,28900.0,56.2028,56.2894,56.1422,56.2201,28900.0
2013-06-27 09:35:00,64.97,65.0,64.9,64.93,10300.0,56.2374,56.2634,56.1768,56.2028,10300.0
2013-06-27 09:40:00,64.95,65.04,64.92,64.98,8900.0,56.2201,56.298,56.1942,56.2461,8900.0
2013-06-27 09:45:00,64.99,65.03,64.95,64.98,11700.0,56.2548,56.2894,56.2201,56.2461,11700.0
2013-06-27 09:50:00,64.98,65.06,64.94,64.97,24600.0,56.2461,56.3153,56.2115,56.2374,24600.0
2013-06-27 09:55:00,64.97,64.98,64.88,64.88,18700.0,56.2374,56.2461,56.1595,56.1595,18700.0
2013-06-27 10:00:00,64.87,64.9,64.71,64.72,22700.0,56.1509,56.1768,56.0124,56.021,22700.0
2013-06-27 10:05:00,64.72,64.79,64.69,64.73,18000.0,56.021,56.0816,55.9951,56.0297,18000.0
2013-06-27 10:10:00,64.74,64.8,64.71,64.71,13900.0,56.0384,56.0903,56.0124,56.0124,13900.0
2013-06-27 10:15:00,64.71,64.8,64.66,64.74,55800.0,56.0124,56.0903,55.9691,56.0384,55800.0
2013-06-27 10:20:00,64.74,64.79,64.71,64.73,25300.0,56.0384,56.0816,56.0124,56.0297,25300.0
2013-06-27 10:25:00,64.73,64.78,64.71,64.74,14200.0,56.0297,56.073,56.0124,56.0384,14200.0
2013-06-27 10:30:00,64.74,64.86,64.73,64.85,41700.0,56.0384,56.1422,56.0297,56.1336,41700.0
2013-06-27 10:35:00,64.86,64.93,64.86,64.93,9900.0,56.1422,56.2028,56.1422,56.2028,9900.0
2013-06-27 10:40:00,64.94,64.95,64.77,64.78,14300.0,56.2115,56.2201,56.0643,56.073,14300.0
2013-06-27 10:45:00,64.78,64.79,64.63,64.64,16600.0,56.073,56.0816,55.9431,55.9518,16600.0
2013-06-27 10:50:00,64.65,64.78,64.65,64.75,10400.0,55.9604,56.073,55.9604,56.047,10400.0
2013-06-27 10:55:00,64.77,64.78,64.69,64.71,16700.0,56.0643,56.073,55.9951,56.0124,16700.0
2013-06-27 11:00:00,64.71,64.87,64.71,64.87,12300.0,56.0124,56.1509,56.0124,56.1509,12300.0
2013-06-27 11:05:00,64.87,64.89,64.74,64.74,16900.0,56.1509,56.1682,56.0384,56.0384,16900.0
2013-06-27 11:10:00,64.75,64.76,64.68,64.69,6600.0,56.047,56.0557,55.9864,55.9951,6600.0
2013-06-27 11:15:00,64.7,64.72,64.69,64.7,10100.0,56.0037,56.021,55.9951,56.0037,10100.0
2013-06-27 11:20:00,64.71,64.75,64.62,64.64,14400.0,56.0124,56.047,55.9345,55.9518,14400.0
2013-06-27 11:25:00,64.62,64.68,64.56,64.66,17100.0,55.9345,55.9864,55.8825,55.9691,17100.0
2013-06-27 11:30:00,64.66,64.71,64.63,64.63,11400.0,55.9691,56.0124,55.9431,55.9431,11400.0
2013-06-27 11:35:00,64.63,64.66,64.62,64.65,9300.0,55.9431,55.9691,55.9345,55.9604,9300.0
2013-06-27 11:40:00,64.63,64.7,64.62,64.65,10800.0,55.9431,56.0037,55.9345,55.9604,10800.0
2013-06-27 11:45:00,64.65,64.71,64.64,64.7,9100.0,55.9604,56.0124,55.9518,56.0037,9100.0
2013-06-27 11:50:00,64.7,64.74,64.7,64.73,7600.0,56.0037,56.0384,56.0037,56.0297,7600.0
2013-06-27 11:55:00,64.72,64.72,64.67,64.7,8900.0,56.021,56.021,55.9778,56.0037,8900.0
2013-06-27 12:00:00,64.71,64.73,64.61,64.61,8900.0,56.0124,56.0297,55.9258,55.9258,8900.0
2013-06-27 12:05:00,64.62,64.66,64.55,64.62,14500.0,55.9345,55.9691,55.8739,55.9345,14500.0
2013-06-27 12:10:00,64.62,64.71,64.62,64.68,9800.0,55.9345,56.0124,55.9345,55.9864,9800.0
2013-06-27 12:15:00,64.69,64.72,64.67,64.67,7800.0,55.9951,56.021,55.9778,55.9778,7800.0
2013-06-27 12:20:00,64.67,64.7,64.63,64.66,9200.0,55.9778,56.0037,55.9431,55.9691,9200.0
2013-06-27 12:25:00,64.66,64.67,64.59,64.66,13400.0,55.9691,55.9778,55.9085,55.9691,13400.0
2013-06-27 12:30:00,64.66,64.74,64.66,64.74,6600.0,55.9691,56.0384,55.9691,56.0384,6600.0
2013-06-27 12:35:00,64.75,64.8,64.74,64.79,7400.0,56.047,56.0903,56.0384,56.0816,7400.0
2013-06-27 12:40:00,64.79,64.86,64.79,64.83,8900.0,56.0816,56.1422,56.0816,56.1163,8900.0
2013-06-27 12:45:00,64.83,64.84,64.81,64.83,6300.0,56.1163,56.1249,56.0989,56.1163,6300.0
2013-06-27 12:50:00,64.83,64.85,64.82,64.85,5100.0,56.1163,56.1336,56.1076,56.1336,5100.0
2013-06-27 12:55:00,64.85,64.89,64.84,64.84,8100.0,56.1336,56.1682,56.1249,56.1249,8100.0
2013-06-27 13:00:00,64.84,64.93,64.83,64.9,18800.0,56.1249,56.2028,56.1163,56.1768,18800.0
2013-06-27 13:05:00,64.9,64.9,64.83,64.84,10000.0,56.1768,56.1768,56.1163,56.1249,10000.0
2013-06-27 13:10:00,64.85,64.86,64.82,64.82,9200.0,56.1336,56.1422,56.1076,56.1076,9200.0
2013-06-27 13:15:00,64.82,64.88,64.82,64.86,8700.0,56.1076,56.1595,56.1076,56.1422,8700.0
2013-06-27 13:20:00,64.85,64.86,64.83,64.85,6100.0,56.1336,56.1422,56.1163,56.1336,6100.0
2013-06-27 13:25:00,64.86,64.92,64.86,64.89,12800.0,56.1422,56.1942,56.1422,56.1682,12800.0
2013-06-27 13:30:00,64.9,64.96,64.9,64.95,23100.0,56.1768,56.2288,56.1768,56.2201,23100.0
2013-06-27 13:35:00,64.95,64.98,64.93,64.94,12300.0,56.2201,56.2461,56.2028,56.2115,12300.0
2013-06-27 13:40:00,64.95,64.95,64.86,64.86,13400.0,56.2201,56.2201,56.1422,56.1422,13400.0
2013-06-27 13:45:00,64.86,64.93,64.85,64.92,10300.0,56.1422,56.2028,56.1336,56.1942,10300.0
2013-06-27 13:50:00,64.91,64.91,64.85,64.9,9300.0,56.1855,56.1855,56.1336,56.1768,9300.0
2013-06-27 13:55:00,64.89,64.91,64.81,64.81,11900.0,56.1682,56.1855,56.0989,56.0989,11900.0
2013-06-27 14:00:00,64.83,64.84,64.77,64.79,13200.0,56.1163,56.1249,56.0643,56.0816,13200.0
2013-06-27 14:05:00,64.78,64.79,64.74,64.76,12800.0,56.073,56.0816,56.0384,56.0557,12800.0
2013-06-27 14:10:00,64.76,64.83,64.73,64.83,16100.0,56.0557,56.1163,56.0297,56.1163,16100.0
2013-06-27 14:15:00,64.82,64.89,64.78,64.88,12400.0,56.1076,56.1682,56.073,56.1595,12400.0
2013-06-27 14:20:00,64.88,64.89,64.8,64.84,13700.0,56.1595,56.1682,56.0903,56.1249,13700.0
2013-06-27 14:25:00,64.83,64.9,64.81,64.86,12100.0,56.1163,56.1768,56.0989,56.1422,12100.0
2013-06-27 14:30:00,64.85,64.91,64.85,64.87,15600.0,56.1336,56.1855,56.1336,56.1509,15600.0
2013-06-27 14:35:00,64.88,64.89,64.83,64.87,18800.0,56.1595,56.1682,56.1163,56.1509,18800.0
2013-06-27 14:40:00,64.88,64.92,64.85,64.85,13800.0,56.1595,56.1942,56.1336,56.1336,13800.0
2013-06-27 14:45:00,64.84,64.87,64.8,64.85,13300.0,56.1249,56.1509,56.0903,56.1336,13300.0
2013-06-27 14:50:00,64.84,64.86,64.82,64.83,10300.0,56.1249,56.1422,56.1076,56.1163,10300.0
2013-06-27 14:55:00,64.83,64.83,64.77,64.79,10500.0,56.1163,56.1163,56.0643,56.0816,10500.0
2013-06-27 15:00:00,64.8,64.81,64.74,64.76,14300.0,56.0903,56.0989,56.0384,56.0557,14300.0
2013-06-27 15:05:00,64.76,64.78,64.71,64.75,15800.0,56.0557,56.073,56.0124,56.047,15800.0
2013-06-27 15:10:00,64.74,64.78,64.73,64.76,14800.0,56.0384,56.073,56.0297,56.0557,14800.0
2013-06-27 15:15:00,64.76,64.79,64.76,64.77,9700.0,56.0557,56.0816,56.0557,56.0643,9700.0
2013-06-27 15:20:00,64.77,64.79,64.74,64.79,17900.0,56.0643,56.0816,56.0384,56.0816,17900.0
2013-06-27 15:25:00,64.78,64.83,64.78,64.8,14900.0,56.073,56.1163,56.073,56.0903,14900.0
2013-06-27 15:30:00,64.8,64.83,64.75,64.75,25100.0,56.0903,56.1163,56.047,56.047,25100.0
2013-06-27 15:35:00,64.75,64.75,64.71,64.72,15300.0,56.047,56.047,56.0124,56.021,15300.0
2013-06-27 15:40:00,64.72,64.76,64.69,64.72,26200.0,56.021,56.0557,55.9951,56.021,26200.0
2013-06-27 15:45:00,64.71,64.73,64.69,64.72,31400.0,56.0124,56.0297,55.9951,56.021,31400.0
2013-06-27 15:50:00,64.72,64.76,64.71,64.76,35800.0,56.021,56.0557,56.0124,56.0557,35800.0
2013-06-27 15:55:00,64.76,64.77,64.67,64.72,70100.0,56.0557,56.0643,55.9778,56.021,70100.0
2013-06-28 09:30:00,64.66,64.86,64.56,64.79,17400.0,55.9691,56.1422,55.8825,56.0816,17400.0
2013-06-28 09:35:00,64.79,64.86,64.7,64.83,5600.0,56.0816,56.1422,56.0037,56.1163,5600.0
2013-06-28 09:40:00,64.86,64.86,64.75,64.75,4200.0,56.1422,56.1422,56.047,56.047,4200.0
2013-06-28 09:45:00,64.73,64.73,64.56,64.56,5600.0,56.0297,56.0297,55.8825,55.8825,5600.0
2013-06-28 09:50:00,64.57,64.58,64.4,64.44,9200.0,55.8912,55.8999,55.7441,55.7787,9200.0
2013-06-28 09:55:00,64.45,64.5,64.42,64.44,8500.0,55.7873,55.8306,55.7614,55.7787,8500.0
2013-06-28 10:00:00,64.45,64.52,64.43,64.45,8500.0,55.7873,55.8479,55.77,55.7873,8500.0
2013-06-28 10:05:00,64.47,64.48,64.35,64.48,8900.0,55.8046,55.8133,55.7008,55.8133,8900.0
2013-06-28 10:10:00,64.48,64.55,64.42,64.55,7800.0,55.8133,55.8739,55.7614,55.8739,7800.0
2013-06-28 10:15:00,64.54,64.6,64.51,64.6,9600.0,55.8652,55.9172,55.8393,55.9172,9600.0
2013-06-28 10:20:00,64.57,64.61,64.53,64.61,10300.0,55.8912,55.9258,55.8566,55.9258,10300.0
2013-06-28 10:25:00,64.61,64.67,64.59,64.67,5000.0,55.9258,55.9778,55.9085,55.9778,5000.0
2013-06-28 10:30:00,64.67,64.79,64.67,64.78,14400.0,55.9778,56.0816,55.9778,56.073,14400.0
2013-06-28 10:35:00,64.79,64.88,64.79,64.87,10400.0,56.0816,56.1595,56.0816,56.1509,10400.0
2013-06-28 10:40:00,64.87,64.9,64.84,64.88,11600.0,56.1509,56.1768,56.1249,56.1595,11600.0
2013-06-28 10:45:00,64.87,64.91,64.84,64.91,8400.0,56.1509,56.1855,56.1249,56.1855,8400.0
2013-06-28 10:50:00,64.9,65.06,64.9,65.06,29100.0,56.1768,56.3153,56.1768,56.3153,29100.0
2013-06-28 10:55:00,65.06,65.15,65.06,65.08,13200.0,56.3153,56.3932,56.3153,56.3327,13200.0
2013-06-28 11:00:00,65.08,65.23,65.07,65.22,10500.0,56.3327,56.4625,56.324,56.4538,10500.0
2013-06-28 11:05:00,65.21,65.26,65.21,65.22,11400.0,56.4452,56.4885,56.4452,56.4538,11400.0
2013-06-28 11:10:00,65.23,65.29,65.23,65.27,8000.0,56.4625,56.5144,56.4625,56.4971,8000.0
2013-06-28 11:15:00,65.28,65.28,65.18,65.19,13900.0,56.5058,56.5058,56.4192,56.4279,13900.0
2013-06-28 11:20:00,65.19,65.26,65.14,65.21,19800.0,56.4279,56.4885,56.3846,56.4452,19800.0
2013-06-28 11:25:00,65.22,65.25,65.19,65.19,10200.0,56.4538,56.4798,56.4279,56.4279,10200.0
2013-06-28 11:30:00,65.2,65.3,65.2,65.23,11200.0,56.4365,56.5231,56.4365,56.4625,11200.0
2013-06-28 11:35:00,65.2,65.26,65.19,65.23,6600.0,56.4365,56.4885,56.4279,56.4625,6600.0
2013-06-28 11:40:00,65.22,65.22,65.16,65.2,6500.0,56.4538,56.4538,56.4019,56.4365,6500.0
2013-06-28 11:45:00,65.19,65.3,65.19,65.3,7500.0,56.4279,56.5231,56.4279,56.5231,7500.0
2013-06-28 11:50:00,65.3,65.31,65.25,65.3,12000.0,56.5231,56.5317,56.4798,56.5231,12000.0
2013-06-28 11:55:00,65.3,65.38,65.29,65.37,11100.0,56.5231,56.5923,56.5144,56.5837,11100.0
2013-06-28 12:00:00,65.35,65.35,65.25,65.27,8600.0,56.5664,56.5664,56.4798,56.4971,8600.0
2013-06-28 12:05:00,65.28,65.33,65.23,65.25,12300.0,56.5058,56.5491,56.4625,56.4798,12300.0
2013-06-28 12:10:00,65.25,65.27,65.17,65.24,10300.0,56.4798,56.4971,56.4106,56.4711,10300.0
2013-06-28 12:15:00,65.24,65.24,65.16,65.16,8100.0,56.4711,56.4711,56.4019,56.4019,8100.0
2013-06-28 12:20:00,65.17,65.17,65.11,65.12,19500.0,56.4106,56.4106,56.3586,56.3673,19500.0
2013-06-28 12:25:00,65.11,65.13,65.11,65.12,17800.0,56.3586,56.3759,56.3586,56.3673,17800.0
2013-06-28 12:30:00,65.14,65.14,65.09,65.11,19900.0,56.3846,56.3846,56.3413,56.3586,19900.0
2013-06-28 12:35:00,65.12,65.21,65.12,65.21,12300.0,56.3673,56.4452,56.3673,56.4452,12300.0
2013-06-28 12:40:00,65.21,65.21,65.16,65.16,7000.0,56.4452,56.4452,56.4019,56.4019,7000.0
2013-06-28 12:45:00,65.16,65.17,65.13,65.17,6800.0,56.4019,56.4106,56.3759,56.4106,6800.0
2013-06-28 12:50:00,65.16,65.21,65.13,65.2,15600.0,56.4019,56.4452,56.3759,56.4365,15600.0
2013-06-28 12:55:00,65.2,65.21,65.15,65.15,10200.0,56.4365,56.4452,56.3932,56.3932,10200.0
2013-06-28 13:00:00,65.14,65.16,65.09,65.13,9100.0,56.3846,56.4019,56.3413,56.3759,9100.0
2013-06-28 13:05:00,65.14,65.23,65.13,65.23,13600.0,56.3846,56.4625,56.3759,56.4625,13600.0
2013-06-28 13:10:00,65.22,65.3,65.21,65.25,11500.0,56.4538,56.5231,56.4452,56.4798,11500.0
2013-06-28 13:15:00,65.27,65.29,65.24,65.27,9000.0,56.4971,56.5144,56.4711,56.4971,9000.0
2013-06-28 13:20:00,65.28,65.28,65.23,65.28,6500.0,56.5058,56.5058,56.4625,56.5058,6500.0
2013-06-28 13:25:00,65.26,65.27,65.23,65.26,7800.0,56.4885,56.4971,56.4625,56.4885,7800.0
2013-06-28 13:30:00,65.27,65.3,65.26,65.28,6900.0,56.4971,56.5231,56.4885,56.5058,6900.0
2013-06-28 13:35:00,65.27,65.32,65.27,65.29,8400.0,56.4971,56.5404,56.4971,56.5144,8400.0
2013-06-28 13:40:00,65.28,65.31,65.25,65.31,10400.0,56.5058,56.5317,56.4798,56.5317,10400.0
2013-06-28 13:45:00,65.31,65.34,65.31,65.34,5500.0,56.5317,56.5577,56.5317,56.5577,5500.0
2013-06-28 13:50:00,65.34,65.42,65.34,65.41,10800.0,56.5577,56.627,56.5577,56.6183,10800.0
2013-06-28 13:55:00,65.41,65.43,65.36,65.38,12600.0,56.6183,56.6356,56.575,56.5923,12600.0
2013-06-28 14:00:00,65.37,65.38,65.34,65.34,12000.0,56.5837,56.5923,56.5577,56.5577,12000.0
2013-06-28 14:05:00,65.34,65.41,65.34,65.4,8300.0,56.5577,56.6183,56.5577,56.6096,8300.0
2013-06-28 14:10:00,65.41,65.42,65.33,65.33,10000.0,56.6183,56.627,56.5491,56.5491,10000.0
2013-06-28 14:15:00,65.33,65.35,65.3,65.31,8100.0,56.5491,56.5664,56.5231,56.5317,8100.0
2013-06-28 14:20:00,65.31,65.31,65.24,65.24,13900.0,56.5317,56.5317,56.4711,56.4711,13900.0
2013-06-28 14:25:00,65.25,65.27,65.23,65.25,12700.0,56.4798,56.4971,56.4625,56.4798,12700.0
2013-06-28 14:30:00,65.24,65.32,65.24,65.3,8700.0,56.4711,56.5404,56.4711,56.5231,8700.0
2013-06-28 14:35:00,65.31,65.32,65.29,65.31,8500.0,56.5317,56.5404,56.5144,56.5317,8500.0
2013-06-28 14:40:00,65.32,65.32,65.21,65.27,14700.0,56.5404,56.5404,56.4452,56.4971,14700.0
2013-06-28 14:45:00,65.28,65.35,65.28,65.35,13000.0,56.5058,56.5664,56.5058,56.5664,13000.0
2013-06-28 14:50:00,65.35,65.42,65.34,65.42,18100.0,56.5664,56.627,56.5577,56.627,18100.0
2013-06-28 14:55:00,65.43,65.43,65.36,65.36,22200.0,56.6356,56.6356,56.575,56.575,22200.0
2013-06-28 15:00:00,65.36,65.36,65.18,65.18,14100.0,56.575,56.575,56.4192,56.4192,14100.0
2013-06-28 15:05:00,65.18,65.2,65.16,65.16,17700.0,56.4192,56.4365,56.4019,56.4019,17700.0
2013-06-28 15:10:00,65.16,65.22,65.13,65.22,13700.0,56.4019,56.4538,56.3759,56.4538,13700.0
2013-06-28 15:15:00,65.23,65.32,65.23,65.3,15200.0,56.4625,56.5404,56.4625,56.5231,15200.0
2013-06-28 15:20:00,65.31,65.35,65.27,65.3,24200.0,56.5317,56.5664,56.4971,56.5231,24200.0
2013-06-28 15:25:00,65.29,65.39,65.29,65.38,22500.0,56.5144,56.601,56.5144,56.5923,22500.0
2013-06-28 15:30:00,65.39,65.45,65.39,65.43,24700.0,56.601,56.6529,56.601,56.6356,24700.0
2013-06-28 15:35:00,65.44,65.46,65.39,65.39,34900.0,56.6443,56.6616,56.601,56.601,34900.0
2013-06-28 15:40:00,65.38,65.4,65.28,65.32,47200.0,56.5923,56.6096,56.5058,56.5404,47200.0
2013-06-28 15:45:00,65.31,65.31,65.12,65.12,88600.0,56.5317,56.5317,56.3673,56.3673,88600.0
2013-06-28 15:50:00,65.12,65.19,65.11,65.11,74400.0,56.3673,56.4279,56.3586,56.3586,74400.0
2013-06-28 15:55:00,65.09,65.09,64.71,64.72,318700.0,56.3413,56.3413,56.0124,56.021,318700.0
2013-07-01 09:30:00,64.85,64.88,64.48,64.54,42700.0,56.1336,56.1595,55.8133,55.8652,42700.0
2013-07-01 09:35:00,64.62,64.86,64.56,64.86,27400.0,55.9345,56.1422,55.8825,56.1422,27400.0
2013-07-01 09:40:00,64.85,64.88,64.67,64.77,14800.0,56.1336,56.1595,55.9778,56.0643,14800.0
2013-07-01 09:45:00,64.79,64.79,64.66,64.74,14900.0,56.0816,56.0816,55.9691,56.0384,14900.0
2013-07-01 09:50:00,64.79,64.8,64.62,64.69,11300.0,56.0816,56.0903,55.9345,55.9951,11300.0
2013-07-01 09:55:00,64.67,64.74,64.53,64.68,17200.0,55.9778,56.0384,55.8566,55.9864,17200.0
2013-07-01 10:00:00,64.74,64.95,64.69,64.82,10900.0,56.0384,56.2201,55.9951,56.1076,10900.0
2013-07-01 10:05:00,64.83,64.98,64.81,64.92,9200.0,56.1163,56.2461,56.0989,56.1942,9200.0
2013-07-01 10:10:00,64.93,65.05,64.92,64.99,16800.0,56.2028,56.3067,56.1942,56.2548,16800.0
2013-07-01 10:15:00,64.97,64.99,64.81,64.83,52900.0,56.2374,56.2548,56.0989,56.1163,52900.0
2013-07-01 10:20:00,64.83,64.87,64.75,64.77,20500.0,56.1163,56.1509,56.047,56.0643,20500.0
2013-07-01 10:25:00,64.75,64.84,64.74,64.81,17600.0,56.047,56.1249,56.0384,56.0989,17600.0
2013-07-01 10:30:00,64.82,64.94,64.82,64.93,12900.0,56.1076,56.2115,56.1076,56.2028,12900.0
2013-07-01 10:35:00,64.93,64.95,64.76,64.77,11400.0,56.2028,56.2201,56.0557,56.0643,11400.0
2013-07-01 10:40:00,64.78,64.96,64.78,64.96,7900.0,56.073,56.2288,56.073,56.2288,7900.0
2013-07-01 10:45:00,64.96,65.04,64.95,65.04,11000.0,56.2288,56.298,56.2201,56.298,11000.0
2013-07-01 10:50:00,65.06,65.11,65.02,65.02,14800.0,56.3153,56.3586,56.2807,56.2807,14800.0
2013-07-01 10:55:00,65.01,65.01,64.92,64.92,28100.0,56.2721,56.2721,56.1942,56.1942,28100.0
2013-07-01 11:00:00,64.91,65.03,64.9,65.02,19200.0,56.1855,56.2894,56.1768,56.2807,19200.0
2013-07-01 11:05:00,65.02,65.1,65.01,65.1,10800.0,56.2807,56.35,56.2721,56.35,10800.0
2013-07-01 11:10:00,65.1,65.12,65.04,65.11,14200.0,56.35,56.3673,56.298,56.3586,14200.0
2013-07-01 11:15:00,65.12,65.17,65.06,65.16,16500.0,56.3673,56.4106,56.3153,56.4019,16500.0
2013-07-01 11:20:00,65.16,65.17,65.09,65.12,14600.0,56.4019,56.4106,56.3413,56.3673,14600.0
2013-07-01 11:25:00,65.11,65.12,64.98,65.0,13100.0,56.3586,56.3673,56.2461,56.2634,13100.0
2013-07-01 11:30:00,65.02,65.04,64.98,64.99,9200.0,56.2807,56.298,56.2461,56.2548,9200.0
2013-07-01 11:35:00,65.01,65.02,64.93,64.94,11200.0,56.2721,56.2807,56.2028,56.2115,11200.0
2013-07-01 11:40:00,64.93,64.95,64.88,64.92,12100.0,56.2028,56.2201,56.1595,56.1942,12100.0
2013-07-01 11:45:00,64.92,64.94,64.9,64.9,9400.0,56.1942,56.2115,56.1768,56.1768,9400.0
2013-07-01 11:50:00,64.9,64.93,64.89,64.9,13000.0,56.1768,56.2028,56.1682,56.1768,13000.0
2013-07-01 11:55:00,64.89,64.92,64.88,64.91,18000.0,56.1682,56.1942,56.1595,56.1855,18000.0
2013-07-01 12:00:00,64.92,64.95,64.84,64.85,14900.0,56.1942,56.2201,56.1249,56.1336,14900.0
2013-07-01 12:05:00,64.85,64.88,64.83,64.88,11800.0,56.1336,56.1595,56.1163,56.1595,11800.0
2013-07-01 12:10:00,64.9,64.9,64.86,64.86,9500.0,56.1768,56.1768,56.1422,56.1422,9500.0
2013-07-01 12:15:00,64.87,64.92,64.81,64.81,18200.0,56.1509,56.1942,56.0989,56.0989,18200.0
2013-07-01 12:20:00,64.8,64.82,64.75,64.75,13500.0,56.0903,56.1076,56.047,56.047,13500.0
2013-07-01 12:25:00,64.76,64.76,64.65,64.67,13500.0,56.0557,56.0557,55.9604,55.9778,13500.0
2013-07-01 12:30:00,64.67,64.74,64.67,64.74,8500.0,55.9778,56.0384,55.9778,56.0384,8500.0
2013-07-01 12:35:00,64.74,64.78,64.74,64.75,5000.0,56.0384,56.073,56.0384,56.047,5000.0
2013-07-01 12:40:00,64.75,64.81,64.75,64.79,6600.0,56.047,56.0989,56.047,56.0816,6600.0
2013-07-01 12:45:00,64.78,64.8,64.71,64.78,8300.0,56.073,56.0903,56.0124,56.073,8300.0
2013-07-01 12:50:00,64.79,64.79,64.76,64.79,8100.0,56.0816,56.0816,56.0557,56.0816,8100.0
2013-07-01 12:55:00,64.78,64.78,64.7,64.71,8700.0,56.073,56.073,56.0037,56.0124,8700.0
2013-07-01 13:00:00,64.71,64.74,64.68,64.74,8900.0,56.0124,56.0384,55.9864,56.0384,8900.0
2013-07-01 13:05:00,64.74,64.76,64.71,64.72,6200.0,56.0384,56.0557,56.0124,56.021,6200.0
2013-07-01 13:10:00,64.71,64.73,64.68,64.68,8800.0,56.0124,56.0297,55.9864,55.9864,8800.0
2013-07-01 13:15:00,64.69,64.7,64.65,64.67,19400.0,55.9951,56.0037,55.9604,55.9778,19400.0
2013-07-01 13:20:00,64.66,64.67,64.61,64.65,9500.0,55.9691,55.9778,55.9258,55.9604,9500.0
2013-07-01 13:25:00,64.65,64.71,64.65,64.7,11200.0,55.9604,56.0124,55.9604,56.0037,11200.0
2013-07-01 13:30:00,64.7,64.72,64.63,64.63,12800.0,56.0037,56.021,55.9431,55.9431,12800.0
2013-07-01 13:35:00,64.63,64.63,64.58,64.59,9300.0,55.9431,55.9431,55.8999,55.9085,9300.0
2013-07-01 13:40:00,64.6,64.61,64.5,64.51,12800.0,55.9172,55.9258,55.8306,55.8393,12800.0
2013-07-01 13:45:00,64.51,64.51,64.47,64.49,8600.0,55.8393,55.8393,55.8046,55.822,8600.0
2013-07-01 13:50:00,64.48,64.52,64.47,64.5,10500.0,55.8133,55.8479,55.8046,55.8306,10500.0
2013-07-01 13:55:00,64.49,64.5,64.47,64.48,8700.0,55.822,55.8306,55.8046,55.8133,8700.0
2013-07-01 14:00:00,64.48,64.58,64.48,64.56,8600.0,55.8133,55.8999,55.8133,55.8825,8600.0
2013-07-01 14:05:00,64.56,64.61,64.53,64.6,11300.0,55.8825,55.9258,55.8566,55.9172,11300.0
2013-07-01 14:10:00,64.58,64.58,64.45,64.48,16400.0,55.8999,55.8999,55.7873,55.8133,16400.0
2013-07-01 14:15:00,64.47,64.53,64.46,64.5,8200.0,55.8046,55.8566,55.796,55.8306,8200.0
2013-07-01 14:20:00,64.5,64.5,64.44,64.45,14000.0,55.8306,55.8306,55.7787,55.7873,14000.0
2013-07-01 14:25:00,64.44,64.56,64.44,64.55,10800.0,55.7787,55.8825,55.7787,55.8739,10800.0
2013-07-01 14:30:00,64.56,64.6,64.55,64.59,14000.0,55.8825,55.9172,55.8739,55.9085,14000.0
2013-07-01 14:35:00,64.59,64.63,64.58,64.63,17600.0,55.9085,55.9431,55.8999,55.9431,17600.0
2013-07-01 14:40:00,64.61,64.62,64.57,64.62,9500.0,55.9258,55.9345,55.8912,55.9345,9500.0
2013-07-01 14:45:00,64.64,64.64,64.6,64.6,14300.0,55.9518,55.9518,55.9172,55.9172,14300.0
2013-07-01 14:50:00,64.59,64.66,64.58,64.66,9700.0,55.9085,55.9691,55.8999,55.9691,9700.0
2013-07-01 14:55:00,64.67,64.71,64.66,64.68,6800.0,55.9778,56.0124,55.9691,55.9864,6800.0
2013-07-01 15:00:00,64.68,64.72,64.67,64.69,14700.0,55.9864,56.021,55.9778,55.9951,14700.0
2013-07-01 15:05:00,64.69,64.7,64.66,64.67,14000.0,55.9951,56.0037,55.9691,55.9778,14000.0
2013-07-01 15:10:00,64.68,64.68,64.56,64.59,17200.0,55.9864,55.9864,55.8825,55.9085,17200.0
2013-07-01 15:15:00,64.6,64.61,64.51,64.53,20300.0,55.9172,55.9258,55.8393,55.8566,20300.0
2013-07-01 15:20:00,64.53,64.56,64.49,64.53,27200.0,55.8566,55.8825,55.822,55.8566,27200.0
2013-07-01 15:25:00,64.52,64.54,64.5,64.51,22900.0,55.8479,55.8652,55.8306,55.8393,22900.0
2013-07-01 15:30:00,64.5,64.51,64.41,64.42,29700.0,55.8306,55.8393,55.7527,55.7614,29700.0
2013-07-01 15:35:00,64.42,64.43,64.34,64.38,25300.0,55.7614,55.77,55.6921,55.7267,25300.0
2013-07-01 15:40:00,64.38,64.43,64.36,64.37,29300.0,55.7267,55.77,55.7094,55.7181,29300.0
2013-07-01 15:45:00,64.4,64.45,64.38,64.41,44000.0,55.7441,55.7873,55.7267,55.7527,44000.0
2013-07-01 15:50:00,64.4,64.46,64.37,64.45,45800.0,55.7441,55.796,55.7181,55.7873,45800.0
2013-07-01 15:55:00,64.46,64.5,64.41,64.44,107200.0,55.796,55.8306,55.7527,55.7787,107200.0
2013-07-02 09:30:00,64.4,64.4,64.19,64.25,31500.0,55.7441,55.7441,55.5623,55.6142,31500.0
2013-07-02 09:35:00,64.25,64.42,64.25,64.41,9000.0,55.6142,55.7614,55.6142,55.7527,9000.0
2013-07-02 09:40:00,64.41,64.63,64.41,64.63,10000.0,55.7527,55.9431,55.7527,55.9431,10000.0
2013-07-02 09:45:00,64.64,64.74,64.58,64.74,6900.0,55.9518,56.0384,55.8999,56.0384,6900.0
2013-07-02 09:50:00,64.74,64.79,64.7,64.76,9900.0,56.0384,56.0816,56.0037,56.0557,9900.0
2013-07-02 09:55:00,64.78,64.85,64.77,64.84,10300.0,56.073,56.1336,56.0643,56.1249,10300.0
2013-07-02 10:00:00,64.8,64.93,64.7,64.78,14400.0,56.0903,56.2028,56.0037,56.073,14400.0
2013-07-02 10:05:00,64.78,64.95,64.78,64.91,20400.0,56.073,56.2201,56.073,56.1855,20400.0
2013-07-02 10:10:00,64.9,64.92,64.78,64.88,11100.0,56.1768,56.1942,56.073,56.1595,11100.0
2013-07-02 10:15:00,64.88,64.88,64.78,64.85,11600.0,56.1595,56.1595,56.073,56.1336,11600.0
2013-07-02 10:20:00,64.86,64.97,64.86,64.91,9700.0,56.1422,56.2374,56.1422,56.1855,9700.0
2013-07-02 10:25:00,64.92,64.93,64.87,64.89,11400.0,56.1942,56.2028,56.1509,56.1682,11400.0
2013-07-02 10:30:00,64.88,64.89,64.8,64.89,15600.0,56.1595,56.1682,56.0903,56.1682,15600.0
2013-07-02 10:35:00,64.88,64.96,64.88,64.94,8800.0,56.1595,56.2288,56.1595,56.2115,8800.0
2013-07-02 10:40:00,64.96,65.05,64.96,65.02,16000.0,56.2288,56.3067,56.2288,56.2807,16000.0
2013-07-02 10:45:00,65.04,65.05,64.95,64.98,9700.0,56.298,56.3067,56.2201,56.2461,9700.0
2013-07-02 10:50:00,64.97,64.98,64.88,64.92,45200.0,56.2374,56.2461,56.1595,56.1942,45200.0
2013-07-02 10:55:00,64.92,64.97,64.91,64.94,14200.0,56.1942,56.2374,56.1855,56.2115,14200.0
2013-07-02 11:00:00,64.94,64.96,64.86,64.89,37600.0,56.2115,56.2288,56.1422,56.1682,37600.0
2013-07-02 11:05:00,64.88,64.95,64.87,64.91,12800.0,56.1595,56.2201,56.1509,56.1855,12800.0
2013-07-02 11:10:00,64.92,64.97,64.9,64.93,22700.0,56.1942,56.2374,56.1768,56.2028,22700.0
2013-07-02 11:15:00,64.93,64.99,64.93,64.98,7100.0,56.2028,56.2548,56.2028,56.2461,7100.0
2013-07-02 11:20:00,64.98,65.0,64.9,64.95,20800.0,56.2461,56.2634,56.1768,56.2201,20800.0
2013-07-02 11:25:00,64.95,65.02,64.92,65.0,10400.0,56.2201,56.2807,56.1942,56.2634,10400.0
2013-07-02 11:30:00,65.0,65.03,64.94,64.95,18300.0,56.2634,56.2894,56.2115,56.2201,18300.0
2013-07-02 11:35:00,64.96,64.98,64.94,64.96,10700.0,56.2288,56.2461,56.2115,56.2288,10700.0
2013-07-02 11:40:00,64.97,64.97,64.86,64.9,8000.0,56.2374,56.2374,56.1422,56.1768,8000.0
2013-07-02 11:45:00,64.89,64.9,64.85,64.85,7600.0,56.1682,56.1768,56.1336,56.1336,7600.0
2013-07-02 11:50:00,64.84,64.88,64.79,64.81,24200.0,56.1249,56.1595,56.0816,56.0989,24200.0
2013-07-02 11:55:00,64.85,64.85,64.74,64.75,17900.0,56.1336,56.1336,56.0384,56.047,17900.0
2013-07-02 12:00:00,64.77,64.78,64.68,64.71,7400.0,56.0643,56.073,55.9864,56.0124,7400.0
2013-07-02 12:05:00,64.72,64.72,64.62,64.62,6800.0,56.021,56.021,55.9345,55.9345,6800.0
2013-07-02 12:10:00,64.6,64.61,64.49,64.53,5400.0,55.9172,55.9258,55.822,55.8566,5400.0
2013-07-02 12:15:00,64.54,64.56,64.53,64.55,4700.0,55.8652,55.8825,55.8566,55.8739,4700.0
2013-07-02 12:20:00,64.52,64.56,64.48,64.56,14600.0,55.8479,55.8825,55.8133,55.8825,14600.0
2013-07-02 12:25:00,64.57,64.65,64.55,64.65,23500.0,55.8912,55.9604,55.8739,55.9604,23500.0
2013-07-02 12:30:00,64.65,64.74,64.65,64.69,10600.0,55.9604,56.0384,55.9604,55.9951,10600.0
2013-07-02 12:35:00,64.68,64.71,64.67,64.7,6400.0,55.9864,56.0124,55.9778,56.0037,6400.0
2013-07-02 12:40:00,64.68,64.69,64.6,64.6,8000.0,55.9864,55.9951,55.9172,55.9172,8000.0
2013-07-02 12:45:00,64.6,64.68,64.57,64.68,6900.0,55.9172,55.9864,55.8912,55.9864,6900.0
2013-07-02 12:50:00,64.69,64.73,64.69,64.72,5600.0,55.9951,56.0297,55.9951,56.021,5600.0
2013-07-02 12:55:00,64.72,64.8,64.72,64.78,6200.0,56.021,56.0903,56.021,56.073,6200.0
2013-07-02 13:00:00,64.78,64.78,64.68,64.68,12300.0,56.073,56.073,55.9864,55.9864,12300.0
2013-07-02 13:05:00,64.69,64.75,64.68,64.72,7700.0,55.9951,56.047,55.9864,56.021,7700.0
2013-07-02 13:10:00,64.72,64.72,64.63,64.66,8300.0,56.021,56.021,55.9431,55.9691,8300.0
2013-07-02 13:15:00,64.65,64.66,64.63,64.65,7500.0,55.9604,55.9691,55.9431,55.9604,7500.0
2013-07-02 13:20:00,64.65,64.69,64.64,64.69,4800.0,55.9604,55.9951,55.9518,55.9951,4800.0
2013-07-02 13:25:00,64.69,64.7,64.64,64.66,8900.0,55.9951,56.0037,55.9518,55.9691,8900.0
2013-07-02 13:30:00,64.66,64.7,64.64,64.68,9300.0,55.9691,56.0037,55.9518,55.9864,9300.0
2013-07-02 13:35:00,64.68,64.68,64.52,64.56,15900.0,55.9864,55.9864,55.8479,55.8825,15900.0
2013-07-02 13:40:00,64.56,64.57,64.48,64.53,15100.0,55.8825,55.8912,55.8133,55.8566,15100.0
2013-07-02 13:45:00,64.51,64.53,64.46,64.53,10400.0,55.8393,55.8566,55.796,55.8566,10400.0
2013-07-02 13:50:00,64.52,64.62,64.52,64.6,10900.0,55.8479,55.9345,55.8479,55.9172,10900.0
2013-07-02 13:55:00,64.6,64.65,64.59,64.65,7200.0,55.9172,55.9604,55.9085,55.9604,7200.0
2013-07-02 14:00:00,64.64,64.64,64.57,64.64,16000.0,55.9518,55.9518,55.8912,55.9518,16000.0
2013-07-02 14:05:00,64.63,64.64,64.56,64.56,18400.0,55.9431,55.9518,55.8825,55.8825,18400.0
2013-07-02 14:10:00,64.57,64.58,64.47,64.49,10300.0,55.8912,55.8999,55.8046,55.822,10300.0
2013-07-02 14:15:00,64.49,64.5,64.4,64.46,13000.0,55.822,55.8306,55.7441,55.796,13000.0
2013-07-02 14:20:00,64.45,64.45,64.39,64.4,11600.0,55.7873,55.7873,55.7354,55.7441,11600.0
2013-07-02 14:25:00,64.4,64.42,64.33,64.39,31100.0,55.7441,55.7614,55.6835,55.7354,31100.0
2013-07-02 14:30:00,64.39,64.47,64.39,64.42,10900.0,55.7354,55.8046,55.7354,55.7614,10900.0
2013-07-02 14:35:00,64.42,64.44,64.34,64.35,11200.0,55.7614,55.7787,55.6921,55.7008,11200.0
2013-07-02 14:40:00,64.33,64.38,64.33,64.34,11800.0,55.6835,55.7267,55.6835,55.6921,11800.0
2013-07-02 14:45:00,64.34,64.39,64.29,64.35,16100.0,55.6921,55.7354,55.6488,55.7008,16100.0
2013-07-02 14:50:00,64.34,64.39,64.31,64.36,15100.0,55.6921,55.7354,55.6661,55.7094,15100.0
2013-07-02 14:55:00,64.36,64.37,64.3,64.3,18400.0,55.7094,55.7181,55.6575,55.6575,18400.0
2013-07-02 15:00:00,64.31,64.32,64.29,64.3,19600.0,55.6661,55.6748,55.6488,55.6575,19600.0
2013-07-02 15:05:00,64.31,64.38,64.29,64.33,15500.0,55.6661,55.7267,55.6488,55.6835,15500.0
2013-07-02 15:10:00,64.33,64.42,64.33,64.38,24600.0,55.6835,55.7614,55.6835,55.7267,24600.0
2013-07-02 15:15:00,64.39,64.43,64.38,64.39,22000.0,55.7354,55.77,55.7267,55.7354,22000.0
2013-07-02 15:20:00,64.4,64.41,64.26,64.26,32400.0,55.7441,55.7527,55.6229,55.6229,32400.0
2013-07-02 15:25:00,64.27,64.27,64.19,64.22,54500.0,55.6315,55.6315,55.5623,55.5882,54500.0
2013-07-02 15:30:00,64.22,64.25,64.2,64.23,42500.0,55.5882,55.6142,55.5709,55.5969,42500.0
2013-07-02 15:35:00,64.22,64.28,64.21,64.26,33300.0,55.5882,55.6402,55.5796,55.6229,33300.0
2013-07-02 15:40:00,64.26,64.3,64.23,64.26,38100.0,55.6229,55.6575,55.5969,55.6229,38100.0
2013-07-02 15:45:00,64.26,64.34,64.26,64.28,61700.0,55.6229,55.6921,55.6229,55.6402,61700.0
2013-07-02 15:50:00,64.28,64.33,64.25,64.26,82500.0,55.6402,55.6835,55.6142,55.6229,82500.0
2013-07-02 15:55:00,64.26,64.35,64.26,64.31,117900.0,55.6229,55.7008,55.6229,55.6661,117900.0
2013-07-03 09:30:00,64.17,64.18,63.98,64.05,17600.0,55.545,55.5536,55.3805,55.4411,17600.0
2013-07-03 09:35:00,64.0,64.0,63.93,63.93,4500.0,55.3978,55.3978,55.3372,55.3372,4500.0
2013-07-03 09:40:00,63.94,64.13,63.94,64.02,6200.0,55.3459,55.5103,55.3459,55.4151,6200.0
2013-07-03 09:45:00,64.02,64.12,63.99,64.02,5800.0,55.4151,55.5017,55.3892,55.4151,5800.0
2013-07-03 09:50:00,64.0,64.06,63.97,63.98,8200.0,55.3978,55.4498,55.3718,55.3805,8200.0
2013-07-03 09:55:00,63.98,63.98,63.86,63.87,7800.0,55.3805,55.3805,55.2766,55.2853,7800.0
2013-07-03 10:00:00,63.84,63.95,63.83,63.85,12600.0,55.2593,55.3545,55.2507,55.268,12600.0
2013-07-03 10:05:00,63.84,63.87,63.74,63.85,8800.0,55.2593,55.2853,55.1728,55.268,8800.0
2013-07-03 10:10:00,63.89,63.91,63.76,63.84,9300.0,55.3026,55.3199,55.1901,55.2593,9300.0
2013-07-03 10:15:00,63.87,63.89,63.74,63.74,21000.0,55.2853,55.3026,55.1728,55.1728,21000.0
2013-07-03 10:20:00,63.73,63.89,63.71,63.88,7700.0,55.1641,55.3026,55.1468,55.2939,7700.0
2013-07-03 10:25:00,63.9,63.93,63.8,63.9,6400.0,55.3113,55.3372,55.2247,55.3113,6400.0
2013-07-03 10:30:00,63.92,63.94,63.8,63.87,6700.0,55.3286,55.3459,55.2247,55.2853,6700.0
2013-07-03 10:35:00,63.86,63.94,63.86,63.89,12800.0,55.2766,55.3459,55.2766,55.3026,12800.0
2013-07-03 10:40:00,63.89,63.99,63.89,63.95,9800.0,55.3026,55.3892,55.3026,55.3545,9800.0
2013-07-03 10:45:00,63.96,63.98,63.89,63.94,11800.0,55.3632,55.3805,55.3026,55.3459,11800.0
2013-07-03 10:50:00,63.96,64.0,63.92,63.94,5800.0,55.3632,55.3978,55.3286,55.3459,5800.0
2013-07-03 10:55:00,63.96,63.96,63.9,63.94,4000.0,55.3632,55.3632,55.3113,55.3459,4000.0
2013-07-03 11:00:00,63.95,64.06,63.95,64.02,8100.0,55.3545,55.4498,55.3545,55.4151,8100.0
2013-07-03 11:05:00,64.05,64.08,64.03,64.08,5100.0,55.4411,55.4671,55.4238,55.4671,5100.0
2013-07-03 11:10:00,64.08,64.19,64.05,64.19,8600.0,55.4671,55.5623,55.4411,55.5623,8600.0
2013-07-03 11:15:00,64.19,64.26,64.18,64.23,5000.0,55.5623,55.6229,55.5536,55.5969,5000.0
2013-07-03 11:20:00,64.23,64.23,64.1,64.14,13400.0,55.5969,55.5969,55.4844,55.519,13400.0
2013-07-03 11:25:00,64.15,64.19,64.13,64.19,3500.0,55.5277,55.5623,55.5103,55.5623,3500.0
2013-07-03 11:30:00,64.19,64.24,64.18,64.21,13200.0,55.5623,55.6056,55.5536,55.5796,13200.0
2013-07-03 11:35:00,64.21,64.21,64.17,64.21,6800.0,55.5796,55.5796,55.545,55.5796,6800.0
2013-07-03 11:40:00,64.23,64.24,64.19,64.22,5900.0,55.5969,55.6056,55.5623,55.5882,5900.0
2013-07-03 11:45:00,64.23,64.29,64.21,64.23,7300.0,55.5969,55.6488,55.5796,55.5969,7300.0
2013-07-03 11:50:00,64.25,64.28,64.24,64.25,9000.0,55.6142,55.6402,55.6056,55.6142,9000.0
2013-07-03 11:55:00,64.25,64.37,64.25,64.37,7200.0,55.6142,55.7181,55.6142,55.7181,7200.0
2013-07-03 12:00:00,64.38,64.4,64.34,64.36,11100.0,55.7267,55.7441,55.6921,55.7094,11100.0
2013-07-03 12:05:00,64.36,64.45,64.36,64.44,6300.0,55.7094,55.7873,55.7094,55.7787,6300.0
2013-07-03 12:10:00,64.44,64.46,64.38,64.41,4700.0,55.7787,55.796,55.7267,55.7527,4700.0
2013-07-03 12:15:00,64.42,64.47,64.41,64.47,9300.0,55.7614,55.8046,55.7527,55.8046,9300.0
2013-07-03 12:20:00,64.47,64.47,64.36,64.37,7100.0,55.8046,55.8046,55.7094,55.7181,7100.0
2013-07-03 12:25:00,64.36,64.42,64.34,64.4,6300.0,55.7094,55.7614,55.6921,55.7441,6300.0
2013-07-03 12:30:00,64.41,64.46,64.38,64.38,10500.0,55.7527,55.796,55.7267,55.7267,10500.0
2013-07-03 12:35:00,64.39,64.39,64.34,64.35,7400.0,55.7354,55.7354,55.6921,55.7008,7400.0
2013-07-03 12:40:00,64.33,64.35,64.29,64.29,12700.0,55.6835,55.7008,55.6488,55.6488,12700.0
2013-07-03 12:45:00,64.29,64.29,64.21,64.23,18400.0,55.6488,55.6488,55.5796,55.5969,18400.0
2013-07-03 12:50:00,64.22,64.23,64.12,64.15,22000.0,55.5882,55.5969,55.5017,55.5277,22000.0
2013-07-03 12:55:00,64.15,64.2,64.12,64.19,35000.0,55.5277,55.5709,55.5017,55.5623,35000.0
2013-07-05 09:30:00,64.59,64.99,64.42,64.83,19800.0,55.9085,56.2548,55.7614,56.1163,19800.0
2013-07-05 09:35:00,64.75,64.96,64.75,64.89,7400.0,56.047,56.2288,56.047,56.1682,7400.0
2013-07-05 09:40:00,64.82,64.9,64.78,64.78,3900.0,56.1076,56.1768,56.073,56.073,3900.0
2013-07-05 09:45:00,64.85,64.97,64.81,64.94,4100.0,56.1336,56.2374,56.0989,56.2115,4100.0
2013-07-05 09:50:00,64.95,64.96,64.92,64.95,5300.0,56.2201,56.2288,56.1942,56.2201,5300.0
2013-07-05 09:55:00,64.95,64.95,64.83,64.85,8400.0,56.2201,56.2201,56.1163,56.1336,8400.0
2013-07-05 10:00:00,64.83,64.9,64.81,64.87,8300.0,56.1163,56.1768,56.0989,56.1509,8300.0
2013-07-05 10:05:00,64.88,64.93,64.85,64.86,13200.0,56.1595,56.2028,56.1336,56.1422,13200.0
2013-07-05 10:10:00,64.83,64.83,64.67,64.68,5900.0,56.1163,56.1163,55.9778,55.9864,5900.0
2013-07-05 10:15:00,64.67,64.71,64.59,64.71,3200.0,55.9778,56.0124,55.9085,56.0124,3200.0
2013-07-05 10:20:00,64.69,64.71,64.65,64.69,6400.0,55.9951,56.0124,55.9604,55.9951,6400.0
2013-07-05 10:25:00,64.68,64.77,64.61,64.74,8400.0,55.9864,56.0643,55.9258,56.0384,8400.0
2013-07-05 10:30:00,64.76,64.89,64.73,64.87,12200.0,56.0557,56.1682,56.0297,56.1509,12200.0
2013-07-05 10:35:00,64.88,64.88,64.73,64.74,10700.0,56.1595,56.1595,56.0297,56.0384,10700.0
2013-07-05 10:40:00,64.74,64.9,64.73,64.87,11300.0,56.0384,56.1768,56.0297,56.1509,11300.0
2013-07-05 10:45:00,64.82,64.9,64.82,64.88,8500.0,56.1076,56.1768,56.1076,56.1595,8500.0
2013-07-05 10:50:00,64.9,64.97,64.87,64.91,14200.0,56.1768,56.2374,56.1509,56.1855,14200.0
2013-07-05 10:55:00,64.93,65.0,64.92,65.0,10100.0,56.2028,56.2634,56.1942,56.2634,10100.0
2013-07-05 11:00:00,65.0,65.05,65.0,65.02,14100.0,56.2634,56.3067,56.2634,56.2807,14100.0
2013-07-05 11:05:00,65.01,65.03,64.93,64.97,16600.0,56.2721,56.2894,56.2028,56.2374,16600.0
2013-07-05 11:10:00,64.97,65.0,64.94,64.94,15000.0,56.2374,56.2634,56.2115,56.2115,15000.0
2013-07-05 11:15:00,64.94,64.96,64.88,64.95,8900.0,56.2115,56.2288,56.1595,56.2201,8900.0
2013-07-05 11:20:00,64.96,64.98,64.92,64.93,11400.0,56.2288,56.2461,56.1942,56.2028,11400.0
2013-07-05 11:25:00,64.94,64.96,64.87,64.87,9300.0,56.2115,56.2288,56.1509,56.1509,9300.0
2013-07-05 11:30:00,64.85,64.86,64.72,64.72,9800.0,56.1336,56.1422,56.021,56.021,9800.0
2013-07-05 11:35:00,64.71,64.8,64.68,64.8,18900.0,56.0124,56.0903,55.9864,56.0903,18900.0
2013-07-05 11:40:00,64.8,64.83,64.8,64.82,5900.0,56.0903,56.1163,56.0903,56.1076,5900.0
2013-07-05 11:45:00,64.83,64.87,64.81,64.87,5500.0,56.1163,56.1509,56.0989,56.1509,5500.0
2013-07-05 11:50:00,64.88,64.9,64.86,64.86,9100.0,56.1595,56.1768,56.1422,56.1422,9100.0
2013-07-05 11:55:00,64.87,65.04,64.87,65.04,48700.0,56.1509,56.298,56.1509,56.298,48700.0
2013-07-05 12:00:00,65.03,65.12,65.03,65.12,8700.0,56.2894,56.3673,56.2894,56.3673,8700.0
2013-07-05 12:05:00,65.11,65.14,65.11,65.13,6100.0,56.3586,56.3846,56.3586,56.3759,6100.0
2013-07-05 12:10:00,65.13,65.18,65.13,65.15,5600.0,56.3759,56.4192,56.3759,56.3932,5600.0
2013-07-05 12:15:00,65.12,65.15,65.07,65.08,25400.0,56.3673,56.3932,56.324,56.3327,25400.0
2013-07-05 12:20:00,65.06,65.08,65.03,65.04,4400.0,56.3153,56.3327,56.2894,56.298,4400.0
2013-07-05 12:25:00,65.04,65.04,64.99,64.99,3000.0,56.298,56.298,56.2548,56.2548,3000.0
2013-07-05 12:30:00,65.0,65.06,65.0,65.06,4800.0,56.2634,56.3153,56.2634,56.3153,4800.0
2013-07-05 12:35:00,65.06,65.08,65.0,65.01,6700.0,56.3153,56.3327,56.2634,56.2721,6700.0
2013-07-05 12:40:00,65.0,65.0,64.97,65.0,4200.0,56.2634,56.2634,56.2374,56.2634,4200.0
2013-07-05 12:45:00,65.0,65.02,65.0,65.01,3200.0,56.2634,56.2807,56.2634,56.2721,3200.0
2013-07-05 12:50:00,65.0,65.05,64.99,65.03,5200.0,56.2634,56.3067,56.2548,56.2894,5200.0
2013-07-05 12:55:00,65.03,65.06,65.02,65.06,1800.0,56.2894,56.3153,56.2807,56.3153,1800.0
2013-07-05 13:00:00,65.06,65.08,65.0,65.0,4200.0,56.3153,56.3327,56.2634,56.2634,4200.0
2013-07-05 13:05:00,65.0,65.06,64.99,65.03,4000.0,56.2634,56.3153,56.2548,56.2894,4000.0
2013-07-05 13:10:00,65.05,65.12,65.05,65.1,24500.0,56.3067,56.3673,56.3067,56.35,24500.0
2013-07-05 13:15:00,65.1,65.11,65.02,65.05,9200.0,56.35,56.3586,56.2807,56.3067,9200.0
2013-07-05 13:20:00,65.04,65.07,65.03,65.04,3200.0,56.298,56.324,56.2894,56.298,3200.0
2013-07-05 13:25:00,65.06,65.08,64.98,65.0,8400.0,56.3153,56.3327,56.2461,56.2634,8400.0
2013-07-05 13:30:00,65.01,65.02,64.96,65.01,6100.0,56.2721,56.2807,56.2288,56.2721,6100.0
2013-07-05 13:35:00,65.0,65.02,64.97,64.97,2100.0,56.2634,56.2807,56.2374,56.2374,2100.0
2013-07-05 13:40:00,64.97,65.03,64.97,65.0,4100.0,56.2374,56.2894,56.2374,56.2634,4100.0
2013-07-05 13:45:00,65.0,65.0,64.99,65.0,2500.0,56.2634,56.2634,56.2548,56.2634,2500.0
2013-07-05 13:50:00,64.99,65.0,64.98,65.0,4900.0,56.2548,56.2634,56.2461,56.2634,4900.0
2013-07-05 13:55:00,65.01,65.02,64.97,64.98,6000.0,56.2721,56.2807,56.2374,56.2461,6000.0
2013-07-05 14:00:00,64.98,65.0,64.96,65.0,7800.0,56.2461,56.2634,56.2288,56.2634,7800.0
2013-07-05 14:05:00,64.99,65.03,64.97,65.03,8400.0,56.2548,56.2894,56.2374,56.2894,8400.0
2013-07-05 14:10:00,65.02,65.04,64.99,65.02,20200.0,56.2807,56.298,56.2548,56.2807,20200.0
2013-07-05 14:15:00,65.03,65.03,64.97,64.98,5800.0,56.2894,56.2894,56.2374,56.2461,5800.0
2013-07-05 14:20:00,64.99,65.03,64.98,64.98,10600.0,56.2548,56.2894,56.2461,56.2461,10600.0
2013-07-05 14:25:00,64.99,65.03,64.99,65.03,11700.0,56.2548,56.2894,56.2548,56.2894,11700.0
2013-07-05 14:30:00,65.02,65.09,65.01,65.09,20000.0,56.2807,56.3413,56.2721,56.3413,20000.0
2013-07-05 14:35:00,65.1,65.16,65.1,65.14,4000.0,56.35,56.4019,56.35,56.3846,4000.0
2013-07-05 14:40:00,65.15,65.15,65.12,65.14,5800.0,56.3932,56.3932,56.3673,56.3846,5800.0
2013-07-05 14:45:00,65.13,65.14,65.08,65.09,6100.0,56.3759,56.3846,56.3327,56.3413,6100.0
2013-07-05 14:50:00,65.1,65.19,65.09,65.16,3900.0,56.35,56.4279,56.3413,56.4019,3900.0
2013-07-05 14:55:00,65.16,65.17,65.14,65.15,5900.0,56.4019,56.4106,56.3846,56.3932,5900.0
2013-07-05 15:00:00,65.15,65.17,65.14,65.17,4200.0,56.3932,56.4106,56.3846,56.4106,4200.0
2013-07-05 15:05:00,65.15,65.18,65.14,65.18,5000.0,56.3932,56.4192,56.3846,56.4192,5000.0
2013-07-05 15:10:00,65.18,65.19,65.15,65.16,8000.0,56.4192,56.4279,56.3932,56.4019,8000.0
2013-07-05 15:15:00,65.17,65.18,65.11,65.11,7400.0,56.4106,56.4192,56.3586,56.3586,7400.0
2013-07-05 15:20:00,65.1,65.1,65.03,65.03,6700.0,56.35,56.35,56.2894,56.2894,6700.0
2013-07-05 15:25:00,65.02,65.04,64.97,65.04,23700.0,56.2807,56.298,56.2374,56.298,23700.0
2013-07-05 15:30:00,65.04,65.06,65.02,65.05,6900.0,56.298,56.3153,56.2807,56.3067,6900.0
2013-07-05 15:35:00,65.06,65.1,65.04,65.1,7400.0,56.3153,56.35,56.298,56.35,7400.0
2013-07-05 15:40:00,65.1,65.14,65.1,65.14,18200.0,56.35,56.3846,56.35,56.3846,18200.0
2013-07-05 15:45:00,65.13,65.17,65.09,65.15,27100.0,56.3759,56.4106,56.3413,56.3932,27100.0
2013-07-05 15:50:00,65.15,65.22,65.14,65.19,32800.0,56.3932,56.4538,56.3846,56.4279,32800.0
2013-07-05 15:55:00,65.19,65.24,65.18,65.23,84000.0,56.4279,56.4711,56.4192,56.4625,84000.0
2013-07-08 09:30:00,65.5,65.7,65.45,65.61,18500.0,56.6962,56.8693,56.6529,56.7914,18500.0
2013-07-08 09:35:00,65.6,65.61,65.51,65.53,8100.0,56.7828,56.7914,56.7049,56.7222,8100.0
2013-07-08 09:40:00,65.52,65.53,65.38,65.44,12600.0,56.7135,56.7222,56.5923,56.6443,12600.0
2013-07-08 09:45:00,65.43,65.7,65.43,65.63,6100.0,56.6356,56.8693,56.6356,56.8087,6100.0
2013-07-08 09:50:00,65.63,65.65,65.59,65.65,3400.0,56.8087,56.826,56.7741,56.826,3400.0
2013-07-08 09:55:00,65.65,65.77,65.6,65.73,5700.0,56.826,56.9299,56.7828,56.8953,5700.0
2013-07-08 10:00:00,65.72,65.93,65.68,65.87,8100.0,56.8866,57.0684,56.852,57.0165,8100.0
2013-07-08 10:05:00,65.82,65.86,65.81,65.84,4600.0,56.9732,57.0078,56.9645,56.9905,4600.0
2013-07-08 10:10:00,65.85,65.93,65.79,65.82,14100.0,56.9992,57.0684,56.9472,56.9732,14100.0
2013-07-08 10:15:00,65.8,65.86,65.8,65.82,8600.0,56.9559,57.0078,56.9559,56.9732,8600.0
2013-07-08 10:20:00,65.83,65.88,65.78,65.83,8700.0,56.9818,57.0251,56.9386,56.9818,8700.0
2013-07-08 10:25:00,65.83,65.86,65.8,65.83,7900.0,56.9818,57.0078,56.9559,56.9818,7900.0
2013-07-08 10:30:00,65.84,65.98,65.84,65.98,10700.0,56.9905,57.1117,56.9905,57.1117,10700.0
2013-07-08 10:35:00,65.98,66.06,65.98,66.05,12800.0,57.1117,57.1809,57.1117,57.1723,12800.0
2013-07-08 10:40:00,66.04,66.19,65.99,66.11,12000.0,57.1636,57.2935,57.1203,57.2242,12000.0
2013-07-08 10:45:00,66.13,66.17,66.12,66.14,7500.0,57.2415,57.2761,57.2329,57.2502,7500.0
2013-07-08 10:50:00,66.15,66.18,66.1,66.15,9400.0,57.2588,57.2848,57.2156,57.2588,9400.0
2013-07-08 10:55:00,66.17,66.17,66.08,66.08,9200.0,57.2761,57.2761,57.1982,57.1982,9200.0
2013-07-08 11:00:00,66.09,66.17,66.08,66.16,13400.0,57.2069,57.2761,57.1982,57.2675,13400.0
2013-07-08 11:05:00,66.17,66.23,66.17,66.23,22400.0,57.2761,57.3281,57.2761,57.3281,22400.0
2013-07-08 11:10:00,66.23,66.25,66.18,66.23,12200.0,57.3281,57.3454,57.2848,57.3281,12200.0
2013-07-08 11:15:00,66.23,66.23,66.15,66.16,10900.0,57.3281,57.3281,57.2588,57.2675,10900.0
2013-07-08 11:20:00,66.16,66.16,66.07,66.08,10300.0,57.2675,57.2675,57.1896,57.1982,10300.0
2013-07-08 11:25:00,66.07,66.14,66.06,66.09,8600.0,57.1896,57.2502,57.1809,57.2069,8600.0
2013-07-08 11:30:00,66.09,66.11,66.06,66.08,7500.0,57.2069,57.2242,57.1809,57.1982,7500.0
2013-07-08 11:35:00,66.07,66.09,66.05,66.06,6000.0,57.1896,57.2069,57.1723,57.1809,6000.0
2013-07-08 11:40:00,66.07,66.09,66.03,66.03,5900.0,57.1896,57.2069,57.155,57.155,5900.0
2013-07-08 11:45:00,66.03,66.03,65.97,66.0,7000.0,57.155,57.155,57.103,57.129,7000.0
2013-07-08 11:50:00,66.0,66.0,65.91,65.91,4800.0,57.129,57.129,57.0511,57.0511,4800.0
2013-07-08 11:55:00,65.89,65.93,65.84,65.93,8900.0,57.0338,57.0684,56.9905,57.0684,8900.0
2013-07-08 12:00:00,65.92,65.98,65.91,65.98,7900.0,57.0597,57.1117,57.0511,57.1117,7900.0
2013-07-08 12:05:00,65.98,65.99,65.92,65.94,4500.0,57.1117,57.1203,57.0597,57.0771,4500.0
2013-07-08 12:10:00,65.95,65.98,65.93,65.93,6300.0,57.0857,57.1117,57.0684,57.0684,6300.0
2013-07-08 12:15:00,65.95,66.01,65.94,66.01,8700.0,57.0857,57.1377,57.0771,57.1377,8700.0
2013-07-08 12:20:00,66.02,66.11,66.02,66.09,7900.0,57.1463,57.2242,57.1463,57.2069,7900.0
2013-07-08 12:25:00,66.08,66.1,66.03,66.06,6300.0,57.1982,57.2156,57.155,57.1809,6300.0
2013-07-08 12:30:00,66.06,66.14,66.04,66.14,8900.0,57.1809,57.2502,57.1636,57.2502,8900.0
2013-07-08 12:35:00,66.14,66.24,66.14,66.23,8200.0,57.2502,57.3367,57.2502,57.3281,8200.0
2013-07-08 12:40:00,66.22,66.22,66.13,66.13,8200.0,57.3194,57.3194,57.2415,57.2415,8200.0
2013-07-08 12:45:00,66.14,66.14,66.09,66.11,9800.0,57.2502,57.2502,57.2069,57.2242,9800.0
2013-07-08 12:50:00,66.12,66.2,66.08,66.19,10000.0,57.2329,57.3021,57.1982,57.2935,10000.0
2013-07-08 12:55:00,66.19,66.19,66.14,66.17,11600.0,57.2935,57.2935,57.2502,57.2761,11600.0
2013-07-08 13:00:00,66.17,66.24,66.16,66.22,14800.0,57.2761,57.3367,57.2675,57.3194,14800.0
2013-07-08 13:05:00,66.22,66.34,66.22,66.26,28100.0,57.3194,57.4233,57.3194,57.3541,28100.0
2013-07-08 13:10:00,66.27,66.28,66.23,66.26,10100.0,57.3627,57.3714,57.3281,57.3541,10100.0
2013-07-08 13:15:00,66.26,66.26,66.21,66.26,25500.0,57.3541,57.3541,57.3108,57.3541,25500.0
2013-07-08 13:20:00,66.25,66.28,66.23,66.28,11900.0,57.3454,57.3714,57.3281,57.3714,11900.0
2013-07-08 13:25:00,66.28,66.29,66.25,66.25,13100.0,57.3714,57.38,57.3454,57.3454,13100.0
2013-07-08 13:30:00,66.25,66.28,66.24,66.27,14500.0,57.3454,57.3714,57.3367,57.3627,14500.0
2013-07-08 13:35:00,66.27,66.31,66.27,66.29,11400.0,57.3627,57.3973,57.3627,57.38,11400.0
2013-07-08 13:40:00,66.28,66.34,66.26,66.34,8100.0,57.3714,57.4233,57.3541,57.4233,8100.0
2013-07-08 13:45:00,66.34,66.4,66.33,66.38,9800.0,57.4233,57.4752,57.4146,57.4579,9800.0
2013-07-08 13:50:00,66.38,66.38,66.35,66.35,5800.0,57.4579,57.4579,57.432,57.432,5800.0
2013-07-08 13:55:00,66.34,66.35,66.26,66.27,5900.0,57.4233,57.432,57.3541,57.3627,5900.0
2013-07-08 14:00:00,66.27,66.41,66.27,66.39,17200.0,57.3627,57.4839,57.3627,57.4666,17200.0
2013-07-08 14:05:00,66.38,66.4,66.35,66.36,5500.0,57.4579,57.4752,57.432,57.4406,5500.0
2013-07-08 14:10:00,66.34,66.37,66.32,66.36,14700.0,57.4233,57.4493,57.406,57.4406,14700.0
2013-07-08 14:15:00,66.36,66.39,66.35,66.37,9800.0,57.4406,57.4666,57.432,57.4493,9800.0
2013-07-08 14:20:00,66.37,66.4,66.36,66.36,5100.0,57.4493,57.4752,57.4406,57.4406,5100.0
2013-07-08 14:25:00,66.34,66.36,66.32,66.34,12300.0,57.4233,57.4406,57.406,57.4233,12300.0
2013-07-08 14:30:00,66.34,66.37,66.34,66.36,14100.0,57.4233,57.4493,57.4233,57.4406,14100.0
2013-07-08 14:35:00,66.35,66.37,66.34,66.35,10800.0,57.432,57.4493,57.4233,57.432,10800.0
2013-07-08 14:40:00,66.35,66.36,66.34,66.36,8500.0,57.432,57.4406,57.4233,57.4406,8500.0
2013-07-08 14:45:00,66.37,66.37,66.33,66.35,6400.0,57.4493,57.4493,57.4146,57.432,6400.0
2013-07-08 14:50:00,66.33,66.4,66.32,66.4,9700.0,57.4146,57.4752,57.406,57.4752,9700.0
2013-07-08 14:55:00,66.39,66.4,66.34,66.37,16400.0,57.4666,57.4752,57.4233,57.4493,16400.0
2013-07-08 15:00:00,66.38,66.39,66.23,66.23,22800.0,57.4579,57.4666,57.3281,57.3281,22800.0
2013-07-08 15:05:00,66.22,66.24,66.22,66.22,7400.0,57.3194,57.3367,57.3194,57.3194,7400.0
2013-07-08 15:10:00,66.23,66.23,66.16,66.16,11900.0,57.3281,57.3281,57.2675,57.2675,11900.0
2013-07-08 15:15:00,66.16,66.17,66.12,66.12,13900.0,57.2675,57.2761,57.2329,57.2329,13900.0
2013-07-08 15:20:00,66.12,66.13,66.05,66.05,10200.0,57.2329,57.2415,57.1723,57.1723,10200.0
2013-07-08 15:25:00,66.06,66.12,66.05,66.06,13400.0,57.1809,57.2329,57.1723,57.1809,13400.0
2013-07-08 15:30:00,66.06,66.1,66.01,66.1,18700.0,57.1809,57.2156,57.1377,57.2156,18700.0
2013-07-08 15:35:00,66.12,66.14,66.07,66.07,15100.0,57.2329,57.2502,57.1896,57.1896,15100.0
2013-07-08 15:40:00,66.08,66.1,66.0,66.0,37900.0,57.1982,57.2156,57.129,57.129,37900.0
2013-07-08 15:45:00,66.0,66.04,65.99,66.04,33600.0,57.129,57.1636,57.1203,57.1636,33600.0
2013-07-08 15:50:00,66.05,66.05,65.99,66.0,43500.0,57.1723,57.1723,57.1203,57.129,43500.0
2013-07-08 15:55:00,66.02,66.17,66.02,66.17,50300.0,57.1463,57.2761,57.1463,57.2761,50300.0
2013-07-09 09:30:00,66.14,66.27,65.48,65.53,84300.0,57.2502,57.3627,56.6789,56.7222,84300.0
2013-07-09 09:35:00,65.53,65.81,65.53,65.7,19700.0,56.7222,56.9645,56.7222,56.8693,19700.0
2013-07-09 09:40:00,65.72,65.76,65.5,65.65,55900.0,56.8866,56.9213,56.6962,56.826,55900.0
2013-07-09 09:45:00,65.66,65.69,65.54,65.63,16900.0,56.8347,56.8607,56.7308,56.8087,16900.0
2013-07-09 09:50:00,65.62,66.02,65.62,66.01,48100.0,56.8001,57.1463,56.8001,57.1377,48100.0
2013-07-09 09:55:00,66.01,66.03,65.9,65.96,67300.0,57.1377,57.155,57.0424,57.0944,67300.0
2013-07-09 10:00:00,65.94,65.94,65.79,65.87,13100.0,57.0771,57.0771,56.9472,57.0165,13100.0
2013-07-09 10:05:00,65.86,65.86,65.72,65.78,22000.0,57.0078,57.0078,56.8866,56.9386,22000.0
2013-07-09 10:10:00,65.78,65.88,65.72,65.87,12600.0,56.9386,57.0251,56.8866,57.0165,12600.0
2013-07-09 10:15:00,65.86,65.9,65.76,65.86,24200.0,57.0078,57.0424,56.9213,57.0078,24200.0
2013-07-09 10:20:00,65.87,65.9,65.83,65.89,9200.0,57.0165,57.0424,56.9818,57.0338,9200.0
2013-07-09 10:25:00,65.88,65.9,65.81,65.81,11900.0,57.0251,57.0424,56.9645,56.9645,11900.0
2013-07-09 10:30:00,65.8,65.84,65.76,65.79,6600.0,56.9559,56.9905,56.9213,56.9472,6600.0
2013-07-09 10:35:00,65.79,65.86,65.79,65.86,6500.0,56.9472,57.0078,56.9472,57.0078,6500.0
2013-07-09 10:40:00,65.86,65.9,65.79,65.9,8600.0,57.0078,57.0424,56.9472,57.0424,8600.0
2013-07-09 10:45:00,65.89,65.95,65.88,65.94,5400.0,57.0338,57.0857,57.0251,57.0771,5400.0
2013-07-09 10:50:00,65.93,65.98,65.92,65.96,10000.0,57.0684,57.1117,57.0597,57.0944,10000.0
2013-07-09 10:55:00,65.96,66.01,65.92,66.0,23200.0,57.0944,57.1377,57.0597,57.129,23200.0
2013-07-09 11:00:00,65.99,66.01,65.99,66.0,20900.0,57.1203,57.1377,57.1203,57.129,20900.0
2013-07-09 11:05:00,66.0,66.05,65.99,66.03,15100.0,57.129,57.1723,57.1203,57.155,15100.0
2013-07-09 11:10:00,66.03,66.04,65.99,66.0,13700.0,57.155,57.1636,57.1203,57.129,13700.0
2013-07-09 11:15:00,66.01,66.01,65.94,65.96,12700.0,57.1377,57.1377,57.0771,57.0944,12700.0
2013-07-09 11:20:00,65.95,66.02,65.95,66.01,15500.0,57.0857,57.1463,57.0857,57.1377,15500.0
2013-07-09 11:25:00,66.0,66.02,65.99,66.01,10800.0,57.129,57.1463,57.1203,57.1377,10800.0
2013-07-09 11:30:00,66.0,66.04,65.99,66.04,8000.0,57.129,57.1636,57.1203,57.1636,8000.0
2013-07-09 11:35:00,66.04,66.04,65.99,66.01,5600.0,57.1636,57.1636,57.1203,57.1377,5600.0
2013-07-09 11:40:00,66.01,66.04,66.01,66.03,5000.0,57.1377,57.1636,57.1377,57.155,5000.0
2013-07-09 11:45:00,66.03,66.12,66.01,66.1,28300.0,57.155,57.2329,57.1377,57.2156,28300.0
2013-07-09 11:50:00,66.1,66.13,66.09,66.12,17900.0,57.2156,57.2415,57.2069,57.2329,17900.0
2013-07-09 11:55:00,66.11,66.15,66.11,66.12,6100.0,57.2242,57.2588,57.2242,57.2329,6100.0
2013-07-09 12:00:00,66.13,66.13,66.1,66.1,5700.0,57.2415,57.2415,57.2156,57.2156,5700.0
2013-07-09 12:05:00,66.1,66.12,66.08,66.11,37900.0,57.2156,57.2329,57.1982,57.2242,37900.0
2013-07-09 12:10:00,66.1,66.11,66.09,66.1,7100.0,57.2156,57.2242,57.2069,57.2156,7100.0
2013-07-09 12:15:00,66.1,66.13,66.1,66.12,8800.0,57.2156,57.2415,57.2156,57.2329,8800.0
2013-07-09 12:20:00,66.12,66.16,66.12,66.16,21600.0,57.2329,57.2675,57.2329,57.2675,21600.0
2013-07-09 12:25:00,66.15,66.22,66.15,66.22,14200.0,57.2588,57.3194,57.2588,57.3194,14200.0
2013-07-09 12:30:00,66.21,66.23,66.18,66.23,9800.0,57.3108,57.3281,57.2848,57.3281,9800.0
2013-07-09 12:35:00,66.22,66.24,66.2,66.24,6400.0,57.3194,57.3367,57.3021,57.3367,6400.0
2013-07-09 12:40:00,66.23,66.23,66.19,66.2,6100.0,57.3281,57.3281,57.2935,57.3021,6100.0
2013-07-09 12:45:00,66.2,66.21,66.15,66.16,26100.0,57.3021,57.3108,57.2588,57.2675,26100.0
2013-07-09 12:50:00,66.17,66.17,66.13,66.16,8600.0,57.2761,57.2761,57.2415,57.2675,8600.0
2013-07-09 12:55:00,66.14,66.17,66.14,66.16,3900.0,57.2502,57.2761,57.2502,57.2675,3900.0
2013-07-09 13:00:00,66.17,66.17,66.11,66.16,12500.0,57.2761,57.2761,57.2242,57.2675,12500.0
2013-07-09 13:05:00,66.15,66.16,66.14,66.14,5500.0,57.2588,57.2675,57.2502,57.2502,5500.0
2013-07-09 13:10:00,66.14,66.14,66.08,66.08,8300.0,57.2502,57.2502,57.1982,57.1982,8300.0
2013-07-09 13:15:00,66.09,66.09,66.05,66.06,4300.0,57.2069,57.2069,57.1723,57.1809,4300.0
2013-07-09 13:20:00,66.06,66.06,66.0,66.0,6600.0,57.1809,57.1809,57.129,57.129,6600.0
2013-07-09 13:25:00,66.01,66.01,65.97,65.98,8100.0,57.1377,57.1377,57.103,57.1117,8100.0
2013-07-09 13:30:00,65.97,65.99,65.95,65.97,9300.0,57.103,57.1203,57.0857,57.103,9300.0
2013-07-09 13:35:00,65.97,66.03,65.97,66.0,7000.0,57.103,57.155,57.103,57.129,7000.0
2013-07-09 13:40:00,66.0,66.03,65.97,66.0,31400.0,57.129,57.155,57.103,57.129,31400.0
2013-07-09 13:45:00,66.0,66.02,65.99,65.99,6000.0,57.129,57.1463,57.1203,57.1203,6000.0
2013-07-09 13:50:00,65.99,66.0,65.98,65.99,6400.0,57.1203,57.129,57.1117,57.1203,6400.0
2013-07-09 13:55:00,65.98,66.02,65.95,65.98,14700.0,57.1117,57.1463,57.0857,57.1117,14700.0
2013-07-09 14:00:00,65.98,66.04,65.95,65.96,19700.0,57.1117,57.1636,57.0857,57.0944,19700.0
2013-07-09 14:05:00,65.94,66.03,65.94,65.96,22900.0,57.0771,57.155,57.0771,57.0944,22900.0
2013-07-09 14:10:00,65.96,66.0,65.93,65.99,10300.0,57.0944,57.129,57.0684,57.1203,10300.0
2013-07-09 14:15:00,65.99,65.99,65.95,65.95,7400.0,57.1203,57.1203,57.0857,57.0857,7400.0
2013-07-09 14:20:00,65.94,65.95,65.89,65.9,8200.0,57.0771,57.0857,57.0338,57.0424,8200.0
2013-07-09 14:25:00,65.9,65.92,65.88,65.88,10600.0,57.0424,57.0597,57.0251,57.0251,10600.0
2013-07-09 14:30:00,65.89,65.89,65.85,65.85,8000.0,57.0338,57.0338,56.9992,56.9992,8000.0
2013-07-09 14:35:00,65.85,65.86,65.8,65.82,12200.0,56.9992,57.0078,56.9559,56.9732,12200.0
2013-07-09 14:40:00,65.8,65.8,65.72,65.72,10100.0,56.9559,56.9559,56.8866,56.8866,10100.0
2013-07-09 14:45:00,65.72,65.72,65.68,65.68,21700.0,56.8866,56.8866,56.852,56.852,21700.0
2013-07-09 14:50:00,65.68,65.68,65.62,65.63,15500.0,56.852,56.852,56.8001,56.8087,15500.0
2013-07-09 14:55:00,65.64,65.66,65.63,65.66,15400.0,56.8174,56.8347,56.8087,56.8347,15400.0
2013-07-09 15:00:00,65.65,65.73,65.65,65.69,15600.0,56.826,56.8953,56.826,56.8607,15600.0
2013-07-09 15:05:00,65.69,65.76,65.69,65.76,10400.0,56.8607,56.9213,56.8607,56.9213,10400.0
2013-07-09 15:10:00,65.77,65.86,65.76,65.86,14800.0,56.9299,57.0078,56.9213,57.0078,14800.0
2013-07-09 15:15:00,65.86,65.91,65.85,65.9,15300.0,57.0078,57.0511,56.9992,57.0424,15300.0
2013-07-09 15:20:00,65.9,65.96,65.9,65.94,19000.0,57.0424,57.0944,57.0424,57.0771,19000.0
2013-07-09 15:25:00,65.95,65.99,65.92,65.95,20400.0,57.0857,57.1203,57.0597,57.0857,20400.0
2013-07-09 15:30:00,65.94,66.0,65.93,66.0,25500.0,57.0771,57.129,57.0684,57.129,25500.0
2013-07-09 15:35:00,66.0,66.04,65.99,66.01,23600.0,57.129,57.1636,57.1203,57.1377,23600.0
2013-07-09 15:40:00,66.02,66.02,66.01,66.02,27700.0,57.1463,57.1463,57.1377,57.1463,27700.0
2013-07-09 15:45:00,66.01,66.03,65.97,66.02,51900.0,57.1377,57.155,57.103,57.1463,51900.0
2013-07-09 15:50:00,66.01,66.01,65.91,65.93,59400.0,57.1377,57.1377,57.0511,57.0684,59400.0
2013-07-09 15:55:00,65.93,66.07,65.93,66.07,94200.0,57.0684,57.1896,57.0684,57.1896,94200.0
2013-07-10 09:30:00,66.12,66.32,66.1,66.22,27900.0,57.2329,57.406,57.2156,57.3194,27900.0
2013-07-10 09:35:00,66.22,66.41,66.22,66.29,16000.0,57.3194,57.4839,57.3194,57.38,16000.0
2013-07-10 09:40:00,66.3,66.35,66.26,66.28,6200.0,57.3887,57.432,57.3541,57.3714,6200.0
2013-07-10 09:45:00,66.3,66.39,66.26,66.32,15900.0,57.3887,57.4666,57.3541,57.406,15900.0
2013-07-10 09:50:00,66.38,66.38,66.28,66.31,3400.0,57.4579,57.4579,57.3714,57.3973,3400.0
2013-07-10 09:55:00,66.32,66.35,66.27,66.33,6800.0,57.406,57.432,57.3627,57.4146,6800.0
2013-07-10 10:00:00,66.31,66.34,66.25,66.25,6100.0,57.3973,57.4233,57.3454,57.3454,6100.0
2013-07-10 10:05:00,66.24,66.29,66.21,66.23,4700.0,57.3367,57.38,57.3108,57.3281,4700.0
2013-07-10 10:10:00,66.23,66.25,66.11,66.11,4000.0,57.3281,57.3454,57.2242,57.2242,4000.0
2013-07-10 10:15:00,66.11,66.14,66.05,66.09,4400.0,57.2242,57.2502,57.1723,57.2069,4400.0
2013-07-10 10:20:00,66.1,66.15,66.06,66.14,3300.0,57.2156,57.2588,57.1809,57.2502,3300.0
2013-07-10 10:25:00,66.12,66.12,65.98,65.99,7600.0,57.2329,57.2329,57.1117,57.1203,7600.0
2013-07-10 10:30:00,65.98,66.0,65.95,65.95,7900.0,57.1117,57.129,57.0857,57.0857,7900.0
2013-07-10 10:35:00,65.93,65.99,65.93,65.99,3600.0,57.0684,57.1203,57.0684,57.1203,3600.0
2013-07-10 10:40:00,65.98,66.08,65.98,66.03,6500.0,57.1117,57.1982,57.1117,57.155,6500.0
2013-07-10 10:45:00,66.03,66.12,66.02,66.12,4000.0,57.155,57.2329,57.1463,57.2329,4000.0
2013-07-10 10:50:00,66.14,66.15,66.1,66.11,6200.0,57.2502,57.2588,57.2156,57.2242,6200.0
2013-07-10 10:55:00,66.11,66.11,65.99,66.0,9200.0,57.2242,57.2242,57.1203,57.129,9200.0
2013-07-10 11:00:00,66.01,66.04,65.92,65.92,8400.0,57.1377,57.1636,57.0597,57.0597,8400.0
2013-07-10 11:05:00,65.92,65.94,65.87,65.87,9400.0,57.0597,57.0771,57.0165,57.0165,9400.0
2013-07-10 11:10:00,65.87,65.9,65.82,65.83,6200.0,57.0165,57.0424,56.9732,56.9818,6200.0
2013-07-10 11:15:00,65.82,65.88,65.81,65.88,3500.0,56.9732,57.0251,56.9645,57.0251,3500.0
2013-07-10 11:20:00,65.87,65.93,65.86,65.92,4200.0,57.0165,57.0684,57.0078,57.0597,4200.0
2013-07-10 11:25:00,65.94,65.97,65.88,65.89,18600.0,57.0771,57.103,57.0251,57.0338,18600.0
2013-07-10 11:30:00,65.88,65.94,65.88,65.92,2500.0,57.0251,57.0771,57.0251,57.0597,2500.0
2013-07-10 11:35:00,65.93,65.96,65.92,65.96,2300.0,57.0684,57.0944,57.0597,57.0944,2300.0
2013-07-10 11:40:00,65.95,66.01,65.94,65.95,4500.0,57.0857,57.1377,57.0771,57.0857,4500.0
2013-07-10 11:45:00,65.95,65.97,65.93,65.94,3200.0,57.0857,57.103,57.0684,57.0771,3200.0
2013-07-10 11:50:00,65.94,65.97,65.94,65.96,1900.0,57.0771,57.103,57.0771,57.0944,1900.0
2013-07-10 11:55:00,65.98,66.01,65.96,65.97,2800.0,57.1117,57.1377,57.0944,57.103,2800.0
2013-07-10 12:00:00,65.95,65.96,65.93,65.95,2400.0,57.0857,57.0944,57.0684,57.0857,2400.0
2013-07-10 12:05:00,65.95,65.99,65.95,65.99,700.0,57.0857,57.1203,57.0857,57.1203,700.0
2013-07-10 12:10:00,66.0,66.08,65.99,66.06,4000.0,57.129,57.1982,57.1203,57.1809,4000.0
2013-07-10 12:15:00,66.07,66.08,66.05,66.05,3500.0,57.1896,57.1982,57.1723,57.1723,3500.0
2013-07-10 12:20:00,66.06,66.12,66.06,66.09,4600.0,57.1809,57.2329,57.1809,57.2069,4600.0
2013-07-10 12:25:00,66.09,66.16,66.09,66.12,3600.0,57.2069,57.2675,57.2069,57.2329,3600.0
2013-07-10 12:30:00,66.12,66.15,66.12,66.14,3500.0,57.2329,57.2588,57.2329,57.2502,3500.0
2013-07-10 12:35:00,66.15,66.17,66.14,66.14,2800.0,57.2588,57.2761,57.2502,57.2502,2800.0
2013-07-10 12:40:00,66.15,66.16,66.14,66.16,2600.0,57.2588,57.2675,57.2502,57.2675,2600.0
2013-07-10 12:45:00,66.15,66.2,66.15,66.19,2900.0,57.2588,57.3021,57.2588,57.2935,2900.0
2013-07-10 12:50:00,66.19,66.19,66.15,66.15,5800.0,57.2935,57.2935,57.2588,57.2588,5800.0
2013-07-10 12:55:00,66.15,66.16,66.13,66.14,2800.0,57.2588,57.2675,57.2415,57.2502,2800.0
2013-07-10 13:00:00,66.14,66.14,66.11,66.12,2900.0,57.2502,57.2502,57.2242,57.2329,2900.0
2013-07-10 13:05:00,66.12,66.17,66.12,66.17,3900.0,57.2329,57.2761,57.2329,57.2761,3900.0
2013-07-10 13:10:00,66.16,66.18,66.13,66.18,2200.0,57.2675,57.2848,57.2415,57.2848,2200.0
2013-07-10 13:15:00,66.17,66.17,66.14,66.17,3000.0,57.2761,57.2761,57.2502,57.2761,3000.0
2013-07-10 13:20:00,66.16,66.17,66.16,66.16,1800.0,57.2675,57.2761,57.2675,57.2675,1800.0
2013-07-10 13:25:00,66.15,66.15,66.12,66.14,4600.0,57.2588,57.2588,57.2329,57.2502,4600.0
2013-07-10 13:30:00,66.16,66.19,66.15,66.19,1600.0,57.2675,57.2935,57.2588,57.2935,1600.0
2013-07-10 13:35:00,66.19,66.2,66.17,66.19,5300.0,57.2935,57.3021,57.2761,57.2935,5300.0
2013-07-10 13:40:00,66.19,66.21,66.19,66.2,3100.0,57.2935,57.3108,57.2935,57.3021,3100.0
2013-07-10 13:45:00,66.19,66.27,66.18,66.27,6300.0,57.2935,57.3627,57.2848,57.3627,6300.0
2013-07-10 13:50:00,66.27,66.28,66.24,66.28,6100.0,57.3627,57.3714,57.3367,57.3714,6100.0
2013-07-10 13:55:00,66.27,66.31,66.27,66.31,8500.0,57.3627,57.3973,57.3627,57.3973,8500.0
2013-07-10 14:00:00,66.32,66.56,66.22,66.45,53700.0,57.406,57.6137,57.3194,57.5185,53700.0
2013-07-10 14:05:00,66.45,66.45,66.28,66.34,14300.0,57.5185,57.5185,57.3714,57.4233,14300.0
2013-07-10 14:10:00,66.32,66.37,66.23,66.35,18700.0,57.406,57.4493,57.3281,57.432,18700.0
2013-07-10 14:15:00,66.36,66.48,66.36,66.47,17000.0,57.4406,57.5445,57.4406,57.5358,17000.0
2013-07-10 14:20:00,66.47,66.51,66.37,66.39,6800.0,57.5358,57.5704,57.4493,57.4666,6800.0
2013-07-10 14:25:00,66.37,66.37,66.32,66.33,18900.0,57.4493,57.4493,57.406,57.4146,18900.0
2013-07-10 14:30:00,66.33,66.38,66.32,66.33,10200.0,57.4146,57.4579,57.406,57.4146,10200.0
2013-07-10 14:35:00,66.34,66.36,66.24,66.27,21900.0,57.4233,57.4406,57.3367,57.3627,21900.0
2013-07-10 14:40:00,66.26,66.32,66.26,66.32,5900.0,57.3541,57.406,57.3541,57.406,5900.0
2013-07-10 14:45:00,66.31,66.31,66.15,66.2,15700.0,57.3973,57.3973,57.2588,57.3021,15700.0
2013-07-10 14:50:00,66.19,66.25,66.16,66.17,6800.0,57.2935,57.3454,57.2675,57.2761,6800.0
2013-07-10 14:55:00,66.18,66.23,66.16,66.2,5200.0,57.2848,57.3281,57.2675,57.3021,5200.0
2013-07-10 15:00:00,66.25,66.33,66.22,66.32,7500.0,57.3454,57.4146,57.3194,57.406,7500.0
2013-07-10 15:05:00,66.31,66.31,66.18,66.22,7300.0,57.3973,57.3973,57.2848,57.3194,7300.0
2013-07-10 15:10:00,66.21,66.25,66.15,66.16,8000.0,57.3108,57.3454,57.2588,57.2675,8000.0
2013-07-10 15:15:00,66.16,66.19,66.12,66.14,14500.0,57.2675,57.2935,57.2329,57.2502,14500.0
2013-07-10 15:20:00,66.14,66.19,66.14,66.17,11800.0,57.2502,57.2935,57.2502,57.2761,11800.0
2013-07-10 15:25:00,66.18,66.28,66.18,66.23,12100.0,57.2848,57.3714,57.2848,57.3281,12100.0
2013-07-10 15:30:00,66.23,66.25,66.14,66.16,13300.0,57.3281,57.3454,57.2502,57.2675,13300.0
2013-07-10 15:35:00,66.15,66.17,66.13,66.16,18900.0,57.2588,57.2761,57.2415,57.2675,18900.0
2013-07-10 15:40:00,66.16,66.23,66.15,66.22,20000.0,57.2675,57.3281,57.2588,57.3194,20000.0
2013-07-10 15:45:00,66.23,66.28,66.21,66.26,41000.0,57.3281,57.3714,57.3108,57.3541,41000.0
2013-07-10 15:50:00,66.26,66.32,66.25,66.3,71100.0,57.3541,57.406,57.3454,57.3887,71100.0
2013-07-10 15:55:00,66.3,66.37,66.3,66.34,107800.0,57.3887,57.4493,57.3887,57.4233,107800.0
2013-07-11 09:30:00,67.04,67.17,66.83,66.91,34500.0,58.0292,58.1417,57.8474,57.9167,34500.0
2013-07-11 09:35:00,66.9,67.0,66.83,66.86,31200.0,57.908,57.9946,57.8474,57.8734,31200.0
2013-07-11 09:40:00,66.91,66.95,66.81,66.81,19900.0,57.9167,57.9513,57.8301,57.8301,19900.0
2013-07-11 09:45:00,66.83,66.92,66.83,66.92,10000.0,57.8474,57.9253,57.8474,57.9253,10000.0
2013-07-11 09:50:00,66.91,66.97,66.9,66.92,6900.0,57.9167,57.9686,57.908,57.9253,6900.0
2013-07-11 09:55:00,66.92,66.96,66.82,66.92,8200.0,57.9253,57.96,57.8388,57.9253,8200.0
2013-07-11 10:00:00,66.92,66.99,66.78,66.82,12100.0,57.9253,57.9859,57.8042,57.8388,12100.0
2013-07-11 10:05:00,66.83,66.86,66.73,66.86,14800.0,57.8474,57.8734,57.7609,57.8734,14800.0
2013-07-11 10:10:00,66.87,66.94,66.86,66.92,10700.0,57.8821,57.9427,57.8734,57.9253,10700.0
2013-07-11 10:15:00,66.93,66.96,66.88,66.9,5600.0,57.934,57.96,57.8907,57.908,5600.0
2013-07-11 10:20:00,66.91,66.99,66.9,66.97,6600.0,57.9167,57.9859,57.908,57.9686,6600.0
2013-07-11 10:25:00,66.97,67.0,66.89,67.0,9100.0,57.9686,57.9946,57.8994,57.9946,9100.0
2013-07-11 10:30:00,66.98,67.01,66.86,66.86,5300.0,57.9773,58.0032,57.8734,57.8734,5300.0
2013-07-11 10:35:00,66.87,66.87,66.76,66.79,3600.0,57.8821,57.8821,57.7868,57.8128,3600.0
2013-07-11 10:40:00,66.76,66.77,66.67,66.72,23100.0,57.7868,57.7955,57.7089,57.7522,23100.0
2013-07-11 10:45:00,66.71,66.76,66.66,66.73,9400.0,57.7436,57.7868,57.7003,57.7609,9400.0
2013-07-11 10:50:00,66.73,66.85,66.73,66.81,8200.0,57.7609,57.8647,57.7609,57.8301,8200.0
2013-07-11 10:55:00,66.83,66.85,66.81,66.81,2200.0,57.8474,57.8647,57.8301,57.8301,2200.0
2013-07-11 11:00:00,66.83,66.83,66.78,66.8,3000.0,57.8474,57.8474,57.8042,57.8215,3000.0
2013-07-11 11:05:00,66.8,66.87,66.78,66.86,2700.0,57.8215,57.8821,57.8042,57.8734,2700.0
2013-07-11 11:10:00,66.88,66.94,66.87,66.91,4800.0,57.8907,57.9427,57.8821,57.9167,4800.0
2013-07-11 11:15:00,66.92,66.92,66.85,66.85,1900.0,57.9253,57.9253,57.8647,57.8647,1900.0
2013-07-11 11:20:00,66.83,66.88,66.83,66.87,3500.0,57.8474,57.8907,57.8474,57.8821,3500.0
2013-07-11 11:25:00,66.86,66.92,66.86,66.9,4900.0,57.8734,57.9253,57.8734,57.908,4900.0
2013-07-11 11:30:00,66.9,67.01,66.9,66.94,12500.0,57.908,58.0032,57.908,57.9427,12500.0
2013-07-11 11:35:00,66.95,66.96,66.92,66.92,4800.0,57.9513,57.96,57.9253,57.9253,4800.0
2013-07-11 11:40:00,66.91,66.98,66.89,66.97,7800.0,57.9167,57.9773,57.8994,57.9686,7800.0
2013-07-11 11:45:00,66.98,67.04,66.98,67.04,3900.0,57.9773,58.0292,57.9773,58.0292,3900.0
2013-07-11 11:50:00,67.05,67.1,67.05,67.07,7600.0,58.0379,58.0811,58.0379,58.0552,7600.0
2013-07-11 11:55:00,67.08,67.13,67.08,67.13,5900.0,58.0638,58.1071,58.0638,58.1071,5900.0
2013-07-11 12:00:00,67.12,67.18,67.12,67.16,15500.0,58.0985,58.1504,58.0985,58.1331,15500.0
2013-07-11 12:05:00,67.17,67.18,67.11,67.13,6800.0,58.1417,58.1504,58.0898,58.1071,6800.0
2013-07-11 12:10:00,67.14,67.19,67.13,67.15,11000.0,58.1158,58.1591,58.1071,58.1244,11000.0
2013-07-11 12:15:00,67.15,67.21,67.13,67.21,5800.0,58.1244,58.1764,58.1071,58.1764,5800.0
2013-07-11 12:20:00,67.21,67.26,67.2,67.22,12000.0,58.1764,58.2196,58.1677,58.185,12000.0
2013-07-11 12:25:00,67.19,67.2,67.17,67.17,11100.0,58.1591,58.1677,58.1417,58.1417,11100.0
2013-07-11 12:30:00,67.18,67.21,67.17,67.21,10800.0,58.1504,58.1764,58.1417,58.1764,10800.0
2013-07-11 12:35:00,67.2,67.21,67.1,67.1,9800.0,58.1677,58.1764,58.0811,58.0811,9800.0
2013-07-11 12:40:00,67.1,67.1,67.05,67.08,4500.0,58.0811,58.0811,58.0379,58.0638,4500.0
2013-07-11 12:45:00,67.08,67.11,67.07,67.08,2500.0,58.0638,58.0898,58.0552,58.0638,2500.0
2013-07-11 12:50:00,67.07,67.11,67.05,67.11,6100.0,58.0552,58.0898,58.0379,58.0898,6100.0
2013-07-11 12:55:00,67.12,67.12,67.09,67.12,6100.0,58.0985,58.0985,58.0725,58.0985,6100.0
2013-07-11 13:00:00,67.13,67.16,67.11,67.13,9000.0,58.1071,58.1331,58.0898,58.1071,9000.0
2013-07-11 13:05:00,67.15,67.16,67.13,67.13,2600.0,58.1244,58.1331,58.1071,58.1071,2600.0
2013-07-11 13:10:00,67.13,67.16,67.09,67.09,6300.0,58.1071,58.1331,58.0725,58.0725,6300.0
2013-07-11 13:15:00,67.1,67.16,67.1,67.15,4500.0,58.0811,58.1331,58.0811,58.1244,4500.0
2013-07-11 13:20:00,67.14,67.16,67.13,67.16,3700.0,58.1158,58.1331,58.1071,58.1331,3700.0
2013-07-11 13:25:00,67.18,67.18,67.14,67.17,5400.0,58.1504,58.1504,58.1158,58.1417,5400.0
2013-07-11 13:30:00,67.16,67.16,67.11,67.12,2500.0,58.1331,58.1331,58.0898,58.0985,2500.0
2013-07-11 13:35:00,67.12,67.2,67.12,67.2,6100.0,58.0985,58.1677,58.0985,58.1677,6100.0
2013-07-11 13:40:00,67.21,67.23,67.18,67.23,12400.0,58.1764,58.1937,58.1504,58.1937,12400.0
2013-07-11 13:45:00,67.23,67.26,67.18,67.24,18600.0,58.1937,58.2196,58.1504,58.2023,18600.0
2013-07-11 13:50:00,67.23,67.26,67.22,67.26,2300.0,58.1937,58.2196,58.185,58.2196,2300.0
2013-07-11 13:55:00,67.26,67.26,67.2,67.2,7200.0,58.2196,58.2196,58.1677,58.1677,7200.0
2013-07-11 14:00:00,67.21,67.28,67.2,67.28,7600.0,58.1764,58.237,58.1677,58.237,7600.0
2013-07-11 14:05:00,67.28,67.28,67.24,67.27,5000.0,58.237,58.237,58.2023,58.2283,5000.0
2013-07-11 14:10:00,67.27,67.27,67.25,67.25,4800.0,58.2283,58.2283,58.211,58.211,4800.0
2013-07-11 14:15:00,67.25,67.29,67.23,67.29,10400.0,58.211,58.2456,58.1937,58.2456,10400.0
2013-07-11 14:20:00,67.28,67.36,67.28,67.33,7400.0,58.237,58.3062,58.237,58.2802,7400.0
2013-07-11 14:25:00,67.33,67.43,67.32,67.34,20900.0,58.2802,58.3668,58.2716,58.2889,20900.0
2013-07-11 14:30:00,67.35,67.48,67.35,67.47,8800.0,58.2975,58.4101,58.2975,58.4014,8800.0
2013-07-11 14:35:00,67.45,67.45,67.33,67.33,9800.0,58.3841,58.3841,58.2802,58.2802,9800.0
2013-07-11 14:40:00,67.32,67.35,67.29,67.35,9300.0,58.2716,58.2975,58.2456,58.2975,9300.0
2013-07-11 14:45:00,67.35,67.35,67.3,67.31,6000.0,58.2975,58.2975,58.2543,58.2629,6000.0
2013-07-11 14:50:00,67.31,67.34,67.29,67.3,14000.0,58.2629,58.2889,58.2456,58.2543,14000.0
2013-07-11 14:55:00,67.3,67.3,67.23,67.25,12500.0,58.2543,58.2543,58.1937,58.211,12500.0
2013-07-11 15:00:00,67.25,67.3,67.24,67.29,7400.0,58.211,58.2543,58.2023,58.2456,7400.0
2013-07-11 15:05:00,67.28,67.29,67.2,67.21,7800.0,58.237,58.2456,58.1677,58.1764,7800.0
2013-07-11 15:10:00,67.22,67.29,67.22,67.28,7300.0,58.185,58.2456,58.185,58.237,7300.0
2013-07-11 15:15:00,67.28,67.34,67.26,67.29,10500.0,58.237,58.2889,58.2196,58.2456,10500.0
2013-07-11 15:20:00,67.28,67.28,67.25,67.27,19000.0,58.237,58.237,58.211,58.2283,19000.0
2013-07-11 15:25:00,67.27,67.28,67.25,67.25,11700.0,58.2283,58.237,58.211,58.211,11700.0
2013-07-11 15:30:00,67.24,67.24,67.13,67.18,19400.0,58.2023,58.2023,58.1071,58.1504,19400.0
2013-07-11 15:35:00,67.17,67.19,67.16,67.19,18000.0,58.1417,58.1591,58.1331,58.1591,18000.0
2013-07-11 15:40:00,67.19,67.24,67.17,67.24,23200.0,58.1591,58.2023,58.1417,58.2023,23200.0
2013-07-11 15:45:00,67.25,67.29,67.25,67.29,21900.0,58.211,58.2456,58.211,58.2456,21900.0
2013-07-11 15:50:00,67.29,67.36,67.28,67.35,75700.0,58.2456,58.3062,58.237,58.2975,75700.0
2013-07-11 15:55:00,67.36,67.47,67.34,67.37,136600.0,58.3062,58.4014,58.2889,58.3149,136600.0
2013-07-12 09:30:00,67.26,67.72,67.14,67.28,32800.0,58.2196,58.6178,58.1158,58.237,32800.0
2013-07-12 09:35:00,67.3,67.36,67.23,67.35,11300.0,58.2543,58.3062,58.1937,58.2975,11300.0
2013-07-12 09:40:00,67.38,67.46,67.13,67.13,26600.0,58.3235,58.3928,58.1071,58.1071,26600.0
2013-07-12 09:45:00,67.19,67.3,67.16,67.25,13100.0,58.1591,58.2543,58.1331,58.211,13100.0
2013-07-12 09:50:00,67.34,67.4,67.28,67.32,10700.0,58.2889,58.3408,58.237,58.2716,10700.0
2013-07-12 09:55:00,67.29,67.32,67.25,67.3,11500.0,58.2456,58.2716,58.211,58.2543,11500.0
2013-07-12 10:00:00,67.28,67.3,67.22,67.3,14000.0,58.237,58.2543,58.185,58.2543,14000.0
2013-07-12 10:05:00,67.3,67.3,67.2,67.2,8500.0,58.2543,58.2543,58.1677,58.1677,8500.0
2013-07-12 10:10:00,67.22,67.32,67.2,67.3,10000.0,58.185,58.2716,58.1677,58.2543,10000.0
2013-07-12 10:15:00,67.3,67.39,67.28,67.39,3200.0,58.2543,58.3322,58.237,58.3322,3200.0
2013-07-12 10:20:00,67.38,67.38,67.33,67.33,3700.0,58.3235,58.3235,58.2802,58.2802,3700.0
2013-07-12 10:25:00,67.34,67.34,67.19,67.25,11800.0,58.2889,58.2889,58.1591,58.211,11800.0
2013-07-12 10:30:00,67.26,67.28,67.17,67.22,11500.0,58.2196,58.237,58.1417,58.185,11500.0
2013-07-12 10:35:00,67.22,67.29,67.21,67.21,6200.0,58.185,58.2456,58.1764,58.1764,6200.0
2013-07-12 10:40:00,67.22,67.24,67.19,67.23,6100.0,58.185,58.2023,58.1591,58.1937,6100.0
2013-07-12 10:45:00,67.23,67.23,67.17,67.17,6500.0,58.1937,58.1937,58.1417,58.1417,6500.0
2013-07-12 10:50:00,67.16,67.16,67.09,67.09,10600.0,58.1331,58.1331,58.0725,58.0725,10600.0
2013-07-12 10:55:00,67.09,67.16,67.09,67.13,3800.0,58.0725,58.1331,58.0725,58.1071,3800.0
2013-07-12 11:00:00,67.12,67.14,67.08,67.13,18000.0,58.0985,58.1158,58.0638,58.1071,18000.0
2013-07-12 11:05:00,67.13,67.15,67.11,67.12,6000.0,58.1071,58.1244,58.0898,58.0985,6000.0
2013-07-12 11:10:00,67.13,67.21,67.13,67.18,5600.0,58.1071,58.1764,58.1071,58.1504,5600.0
2013-07-12 11:15:00,67.17,67.19,67.15,67.16,5800.0,58.1417,58.1591,58.1244,58.1331,5800.0
2013-07-12 11:20:00,67.16,67.17,67.13,67.15,6200.0,58.1331,58.1417,58.1071,58.1244,6200.0
2013-07-12 11:25:00,67.14,67.16,67.1,67.1,7000.0,58.1158,58.1331,58.0811,58.0811,7000.0
2013-07-12 11:30:00,67.09,67.12,67.08,67.08,2100.0,58.0725,58.0985,58.0638,58.0638,2100.0
2013-07-12 11:35:00,67.08,67.08,67.02,67.03,9000.0,58.0638,58.0638,58.0119,58.0206,9000.0
2013-07-12 11:40:00,67.03,67.04,67.0,67.0,17100.0,58.0206,58.0292,57.9946,57.9946,17100.0
2013-07-12 11:45:00,66.98,67.01,66.97,66.97,34500.0,57.9773,58.0032,57.9686,57.9686,34500.0
2013-07-12 11:50:00,67.0,67.06,67.0,67.05,4300.0,57.9946,58.0465,57.9946,58.0379,4300.0
2013-07-12 11:55:00,67.06,67.07,67.04,67.05,4600.0,58.0465,58.0552,58.0292,58.0379,4600.0
2013-07-12 12:00:00,67.05,67.12,67.05,67.11,5800.0,58.0379,58.0985,58.0379,58.0898,5800.0
2013-07-12 12:05:00,67.12,67.12,67.08,67.1,3500.0,58.0985,58.0985,58.0638,58.0811,3500.0
2013-07-12 12:10:00,67.11,67.14,67.1,67.14,5800.0,58.0898,58.1158,58.0811,58.1158,5800.0
2013-07-12 12:15:00,67.14,67.15,67.1,67.15,7800.0,58.1158,58.1244,58.0811,58.1244,7800.0
2013-07-12 12:20:00,67.16,67.18,67.14,67.15,2800.0,58.1331,58.1504,58.1158,58.1244,2800.0
2013-07-12 12:25:00,67.16,67.19,67.14,67.19,4000.0,58.1331,58.1591,58.1158,58.1591,4000.0
2013-07-12 12:30:00,67.19,67.22,67.17,67.2,3400.0,58.1591,58.185,58.1417,58.1677,3400.0
2013-07-12 12:35:00,67.21,67.22,67.18,67.18,2000.0,58.1764,58.185,58.1504,58.1504,2000.0
2013-07-12 12:40:00,67.19,67.26,67.19,67.26,3900.0,58.1591,58.2196,58.1591,58.2196,3900.0
2013-07-12 12:45:00,67.25,67.27,67.23,67.25,4300.0,58.211,58.2283,58.1937,58.211,4300.0
2013-07-12 12:50:00,67.25,67.3,67.25,67.28,3600.0,58.211,58.2543,58.211,58.237,3600.0
2013-07-12 12:55:00,67.28,67.31,67.26,67.3,4700.0,58.237,58.2629,58.2196,58.2543,4700.0
2013-07-12 13:00:00,67.3,67.3,67.24,67.26,15500.0,58.2543,58.2543,58.2023,58.2196,15500.0
2013-07-12 13:05:00,67.25,67.28,67.25,67.27,2300.0,58.211,58.237,58.211,58.2283,2300.0
2013-07-12 13:10:00,67.26,67.27,67.25,67.27,5800.0,58.2196,58.2283,58.211,58.2283,5800.0
2013-07-12 13:15:00,67.27,67.36,67.26,67.36,5300.0,58.2283,58.3062,58.2196,58.3062,5300.0
2013-07-12 13:20:00,67.37,67.4,67.35,67.38,7300.0,58.3149,58.3408,58.2975,58.3235,7300.0
2013-07-12 13:25:00,67.38,67.41,67.37,67.41,2700.0,58.3235,58.3495,58.3149,58.3495,2700.0
2013-07-12 13:30:00,67.4,67.44,67.38,67.41,8500.0,58.3408,58.3754,58.3235,58.3495,8500.0
2013-07-12 13:35:00,67.41,67.41,67.38,67.41,4000.0,58.3495,58.3495,58.3235,58.3495,4000.0
2013-07-12 13:40:00,67.4,67.41,67.37,67.38,3700.0,58.3408,58.3495,58.3149,58.3235,3700.0
2013-07-12 13:45:00,67.39,67.44,67.39,67.44,7000.0,58.3322,58.3754,58.3322,58.3754,7000.0
2013-07-12 13:50:00,67.44,67.45,67.41,67.41,4300.0,58.3754,58.3841,58.3495,58.3495,4300.0
2013-07-12 13:55:00,67.41,67.41,67.34,67.34,7000.0,58.3495,58.3495,58.2889,58.2889,7000.0
2013-07-12 14:00:00,67.34,67.4,67.34,67.39,5500.0,58.2889,58.3408,58.2889,58.3322,5500.0
2013-07-12 14:05:00,67.4,67.4,67.33,67.36,8000.0,58.3408,58.3408,58.2802,58.3062,8000.0
2013-07-12 14:10:00,67.37,67.42,67.37,67.38,19200.0,58.3149,58.3581,58.3149,58.3235,19200.0
2013-07-12 14:15:00,67.38,67.38,67.33,67.33,7300.0,58.3235,58.3235,58.2802,58.2802,7300.0
2013-07-12 14:20:00,67.34,67.39,67.31,67.39,3900.0,58.2889,58.3322,58.2629,58.3322,3900.0
2013-07-12 14:25:00,67.38,67.4,67.35,67.4,6100.0,58.3235,58.3408,58.2975,58.3408,6100.0
2013-07-12 14:30:00,67.4,67.4,67.34,67.35,4900.0,58.3408,58.3408,58.2889,58.2975,4900.0
2013-07-12 14:35:00,67.33,67.34,67.28,67.3,6100.0,58.2802,58.2889,58.237,58.2543,6100.0
2013-07-12 14:40:00,67.31,67.41,67.3,67.41,3500.0,58.2629,58.3495,58.2543,58.3495,3500.0
2013-07-12 14:45:00,67.41,67.44,67.41,67.42,5600.0,58.3495,58.3754,58.3495,58.3581,5600.0
2013-07-12 14:50:00,67.43,67.46,67.42,67.46,3800.0,58.3668,58.3928,58.3581,58.3928,3800.0
2013-07-12 14:55:00,67.45,67.46,67.43,67.45,6600.0,58.3841,58.3928,58.3668,58.3841,6600.0
2013-07-12 15:00:00,67.46,67.46,67.39,67.39,8000.0,58.3928,58.3928,58.3322,58.3322,8000.0
2013-07-12 15:05:00,67.4,67.43,67.39,67.42,6300.0,58.3408,58.3668,58.3322,58.3581,6300.0
2013-07-12 15:10:00,67.43,67.47,67.42,67.47,4200.0,58.3668,58.4014,58.3581,58.4014,4200.0
2013-07-12 15:15:00,67.48,67.48,67.44,67.44,7400.0,58.4101,58.4101,58.3754,58.3754,7400.0
2013-07-12 15:20:00,67.44,67.44,67.36,67.37,7700.0,58.3754,58.3754,58.3062,58.3149,7700.0
2013-07-12 15:25:00,67.36,67.37,67.32,67.33,14600.0,58.3062,58.3149,58.2716,58.2802,14600.0
2013-07-12 15:30:00,67.33,67.34,67.31,67.32,14400.0,58.2802,58.2889,58.2629,58.2716,14400.0
2013-07-12 15:35:00,67.33,67.35,67.3,67.33,15200.0,58.2802,58.2975,58.2543,58.2802,15200.0
2013-07-12 15:40:00,67.33,67.37,67.33,67.36,27900.0,58.2802,58.3149,58.2802,58.3062,27900.0
2013-07-12 15:45:00,67.36,67.44,67.36,67.43,31100.0,58.3062,58.3754,58.3062,58.3668,31100.0
2013-07-12 15:50:00,67.44,67.44,67.4,67.42,36800.0,58.3754,58.3754,58.3408,58.3581,36800.0
2013-07-12 15:55:00,67.43,67.46,67.39,67.42,74500.0,58.3668,58.3928,58.3322,58.3581,74500.0
2013-07-15 09:30:00,67.41,67.71,67.35,67.67,16000.0,58.3495,58.6092,58.2975,58.5745,16000.0
2013-07-15 09:35:00,67.71,67.72,67.54,67.55,4700.0,58.6092,58.6178,58.462,58.4707,4700.0
2013-07-15 09:40:00,67.6,67.6,67.44,67.45,4000.0,58.5139,58.5139,58.3754,58.3841,4000.0
2013-07-15 09:45:00,67.45,67.47,67.34,67.39,6400.0,58.3841,58.4014,58.2889,58.3322,6400.0
2013-07-15 09:50:00,67.34,67.59,67.34,67.57,11000.0,58.2889,58.5053,58.2889,58.488,11000.0
2013-07-15 09:55:00,67.54,67.59,67.52,67.59,3900.0,58.462,58.5053,58.4447,58.5053,3900.0
2013-07-15 10:00:00,67.59,67.63,67.58,67.59,5700.0,58.5053,58.5399,58.4966,58.5053,5700.0
2013-07-15 10:05:00,67.56,67.66,67.56,67.62,8400.0,58.4793,58.5659,58.4793,58.5313,8400.0
2013-07-15 10:10:00,67.61,67.64,67.61,67.63,5000.0,58.5226,58.5486,58.5226,58.5399,5000.0
2013-07-15 10:15:00,67.63,67.69,67.62,67.69,3800.0,58.5399,58.5918,58.5313,58.5918,3800.0
2013-07-15 10:20:00,67.69,67.69,67.59,67.62,7200.0,58.5918,58.5918,58.5053,58.5313,7200.0
2013-07-15 10:25:00,67.62,67.62,67.55,67.59,6600.0,58.5313,58.5313,58.4707,58.5053,6600.0
2013-07-15 10:30:00,67.58,67.59,67.55,67.55,2700.0,58.4966,58.5053,58.4707,58.4707,2700.0
2013-07-15 10:35:00,67.54,67.65,67.54,67.64,6700.0,58.462,58.5572,58.462,58.5486,6700.0
2013-07-15 10:40:00,67.67,67.74,67.65,67.72,6000.0,58.5745,58.6351,58.5572,58.6178,6000.0
2013-07-15 10:45:00,67.73,67.74,67.66,67.67,5400.0,58.6265,58.6351,58.5659,58.5745,5400.0
2013-07-15 10:50:00,67.67,67.72,67.67,67.72,5200.0,58.5745,58.6178,58.5745,58.6178,5200.0
2013-07-15 10:55:00,67.7,67.76,67.7,67.75,2700.0,58.6005,58.6524,58.6005,58.6438,2700.0
2013-07-15 11:00:00,67.75,67.76,67.74,67.76,3100.0,58.6438,58.6524,58.6351,58.6524,3100.0
2013-07-15 11:05:00,67.76,67.83,67.74,67.76,22500.0,58.6524,58.713,58.6351,58.6524,22500.0
2013-07-15 11:10:00,67.74,67.76,67.73,67.73,4600.0,58.6351,58.6524,58.6265,58.6265,4600.0
2013-07-15 11:15:00,67.76,67.82,67.75,67.81,7700.0,58.6524,58.7044,58.6438,58.6957,7700.0
2013-07-15 11:20:00,67.81,67.86,67.81,67.84,5500.0,58.6957,58.739,58.6957,58.7217,5500.0
2013-07-15 11:25:00,67.84,67.84,67.81,67.82,3800.0,58.7217,58.7217,58.6957,58.7044,3800.0
2013-07-15 11:30:00,67.83,67.92,67.82,67.9,10300.0,58.713,58.7909,58.7044,58.7736,10300.0
2013-07-15 11:35:00,67.91,67.92,67.89,67.91,3700.0,58.7823,58.7909,58.765,58.7823,3700.0
2013-07-15 11:40:00,67.91,67.94,67.91,67.92,5800.0,58.7823,58.8082,58.7823,58.7909,5800.0
2013-07-15 11:45:00,67.95,67.96,67.9,67.93,12100.0,58.8169,58.8256,58.7736,58.7996,12100.0
2013-07-15 11:50:00,67.94,67.94,67.84,67.85,6100.0,58.8082,58.8082,58.7217,58.7303,6100.0
2013-07-15 11:55:00,67.86,67.86,67.83,67.85,3200.0,58.739,58.739,58.713,58.7303,3200.0
2013-07-15 12:00:00,67.85,67.85,67.81,67.83,4300.0,58.7303,58.7303,58.6957,58.713,4300.0
2013-07-15 12:05:00,67.84,67.89,67.83,67.89,3800.0,58.7217,58.765,58.713,58.765,3800.0
2013-07-15 12:10:00,67.89,67.9,67.87,67.88,3700.0,58.765,58.7736,58.7477,58.7563,3700.0
2013-07-15 12:15:00,67.9,67.95,67.9,67.95,14900.0,58.7736,58.8169,58.7736,58.8169,14900.0
2013-07-15 12:20:00,67.95,67.95,67.91,67.91,14100.0,58.8169,58.8169,58.7823,58.7823,14100.0
2013-07-15 12:25:00,67.9,67.9,67.88,67.9,3000.0,58.7736,58.7736,58.7563,58.7736,3000.0
2013-07-15 12:30:00,67.89,67.94,67.89,67.94,6300.0,58.765,58.8082,58.765,58.8082,6300.0
2013-07-15 12:35:00,67.94,67.94,67.9,67.94,8700.0,58.8082,58.8082,58.7736,58.8082,8700.0
2013-07-15 12:40:00,67.94,67.95,67.92,67.95,2700.0,58.8082,58.8169,58.7909,58.8169,2700.0
2013-07-15 12:45:00,67.95,67.97,67.94,67.95,3900.0,58.8169,58.8342,58.8082,58.8169,3900.0
2013-07-15 12:50:00,67.94,67.95,67.93,67.94,3600.0,58.8082,58.8169,58.7996,58.8082,3600.0
2013-07-15 12:55:00,67.95,67.95,67.93,67.94,4500.0,58.8169,58.8169,58.7996,58.8082,4500.0
2013-07-15 13:00:00,67.93,67.94,67.9,67.93,4100.0,58.7996,58.8082,58.7736,58.7996,4100.0
2013-07-15 13:05:00,67.94,67.94,67.92,67.94,1500.0,58.8082,58.8082,58.7909,58.8082,1500.0
2013-07-15 13:10:00,67.92,67.95,67.91,67.95,3000.0,58.7909,58.8169,58.7823,58.8169,3000.0
2013-07-15 13:15:00,67.95,67.98,67.94,67.95,6100.0,58.8169,58.8429,58.8082,58.8169,6100.0
2013-07-15 13:20:00,67.96,67.97,67.91,67.91,4800.0,58.8256,58.8342,58.7823,58.7823,4800.0
2013-07-15 13:25:00,67.91,67.93,67.9,67.93,2900.0,58.7823,58.7996,58.7736,58.7996,2900.0
2013-07-15 13:30:00,67.93,67.94,67.9,67.9,3700.0,58.7996,58.8082,58.7736,58.7736,3700.0
2013-07-15 13:35:00,67.88,67.88,67.83,67.84,5600.0,58.7563,58.7563,58.713,58.7217,5600.0
2013-07-15 13:40:00,67.85,67.89,67.84,67.89,7600.0,58.7303,58.765,58.7217,58.765,7600.0
2013-07-15 13:45:00,67.88,67.89,67.87,67.88,2600.0,58.7563,58.765,58.7477,58.7563,2600.0
2013-07-15 13:50:00,67.89,67.89,67.84,67.84,5900.0,58.765,58.765,58.7217,58.7217,5900.0
2013-07-15 13:55:00,67.84,67.85,67.83,67.83,4300.0,58.7217,58.7303,58.713,58.713,4300.0
2013-07-15 14:00:00,67.83,67.87,67.82,67.85,12500.0,58.713,58.7477,58.7044,58.7303,12500.0
2013-07-15 14:05:00,67.86,67.9,67.84,67.9,9800.0,58.739,58.7736,58.7217,58.7736,9800.0
2013-07-15 14:10:00,67.9,67.97,67.9,67.94,7900.0,58.7736,58.8342,58.7736,58.8082,7900.0
2013-07-15 14:15:00,67.95,67.97,67.94,67.96,3400.0,58.8169,58.8342,58.8082,58.8256,3400.0
2013-07-15 14:20:00,67.97,68.0,67.97,68.0,6100.0,58.8342,58.8602,58.8342,58.8602,6100.0
2013-07-15 14:25:00,68.0,68.0,67.98,67.99,11100.0,58.8602,58.8602,58.8429,58.8515,11100.0
2013-07-15 14:30:00,68.0,68.03,67.99,68.02,17700.0,58.8602,58.8861,58.8515,58.8775,17700.0
2013-07-15 14:35:00,68.03,68.09,68.03,68.09,8700.0,58.8861,58.9381,58.8861,58.9381,8700.0
2013-07-15 14:40:00,68.1,68.12,68.06,68.11,21400.0,58.9467,58.964,58.9121,58.9554,21400.0
2013-07-15 14:45:00,68.11,68.11,68.06,68.06,12000.0,58.9554,58.9554,58.9121,58.9121,12000.0
2013-07-15 14:50:00,68.06,68.1,68.06,68.09,9500.0,58.9121,58.9467,58.9121,58.9381,9500.0
2013-07-15 14:55:00,68.09,68.14,68.09,68.14,8000.0,58.9381,58.9814,58.9381,58.9814,8000.0
2013-07-15 15:00:00,68.14,68.18,68.14,68.17,6200.0,58.9814,59.016,58.9814,59.0073,6200.0
2013-07-15 15:05:00,68.17,68.23,68.17,68.23,10400.0,59.0073,59.0593,59.0073,59.0593,10400.0
2013-07-15 15:10:00,68.23,68.25,68.22,68.25,13200.0,59.0593,59.0766,59.0506,59.0766,13200.0
2013-07-15 15:15:00,68.25,68.26,68.23,68.24,14300.0,59.0766,59.0852,59.0593,59.0679,14300.0
2013-07-15 15:20:00,68.24,68.25,68.22,68.23,13000.0,59.0679,59.0766,59.0506,59.0593,13000.0
2013-07-15 15:25:00,68.22,68.24,68.22,68.23,9500.0,59.0506,59.0679,59.0506,59.0593,9500.0
2013-07-15 15:30:00,68.23,68.26,68.22,68.25,17100.0,59.0593,59.0852,59.0506,59.0766,17100.0
2013-07-15 15:35:00,68.25,68.27,68.25,68.26,16800.0,59.0766,59.0939,59.0766,59.0852,16800.0
2013-07-15 15:40:00,68.26,68.28,68.26,68.28,15800.0,59.0852,59.1025,59.0852,59.1025,15800.0
2013-07-15 15:45:00,68.27,68.28,68.24,68.24,31100.0,59.0939,59.1025,59.0679,59.0679,31100.0
2013-07-15 15:50:00,68.24,68.25,68.2,68.21,28100.0,59.0679,59.0766,59.0333,59.042,28100.0
2013-07-15 15:55:00,68.22,68.23,68.18,68.22,64100.0,59.0506,59.0593,59.016,59.0506,64100.0
2013-07-16 09:30:00,68.43,68.91,68.43,68.83,83300.0,59.2324,59.6479,59.2324,59.5786,83300.0
2013-07-16 09:35:00,68.81,68.95,68.8,68.84,54100.0,59.5613,59.6825,59.5527,59.5873,54100.0
2013-07-16 09:40:00,68.87,69.14,68.68,68.74,38800.0,59.6132,59.847,59.4488,59.5007,38800.0
2013-07-16 09:45:00,68.74,68.93,68.72,68.76,26100.0,59.5007,59.6652,59.4834,59.518,26100.0
2013-07-16 09:50:00,68.76,68.93,68.75,68.93,13900.0,59.518,59.6652,59.5094,59.6652,13900.0
2013-07-16 09:55:00,68.92,69.1,68.91,69.03,16200.0,59.6565,59.8123,59.6479,59.7517,16200.0
2013-07-16 10:00:00,69.01,69.22,68.98,69.2,22800.0,59.7344,59.9162,59.7085,59.8989,22800.0
2013-07-16 10:05:00,69.2,69.3,69.17,69.21,32100.0,59.8989,59.9854,59.8729,59.9075,32100.0
2013-07-16 10:10:00,69.2,69.29,69.16,69.24,56200.0,59.8989,59.9768,59.8643,59.9335,56200.0
2013-07-16 10:15:00,69.24,69.25,69.11,69.2,39000.0,59.9335,59.9422,59.821,59.8989,39000.0
2013-07-16 10:20:00,69.2,69.2,69.04,69.13,15800.0,59.8989,59.8989,59.7604,59.8383,15800.0
2013-07-16 10:25:00,69.13,69.15,68.98,68.99,9600.0,59.8383,59.8556,59.7085,59.7171,9600.0
2013-07-16 10:30:00,68.98,68.99,68.87,68.9,10000.0,59.7085,59.7171,59.6132,59.6392,10000.0
2013-07-16 10:35:00,68.91,68.95,68.83,68.9,20500.0,59.6479,59.6825,59.5786,59.6392,20500.0
2013-07-16 10:40:00,68.9,68.93,68.9,68.93,9300.0,59.6392,59.6652,59.6392,59.6652,9300.0
2013-07-16 10:45:00,68.92,68.92,68.78,68.81,6600.0,59.6565,59.6565,59.5353,59.5613,6600.0
2013-07-16 10:50:00,68.82,68.86,68.79,68.8,9200.0,59.57,59.6046,59.544,59.5527,9200.0
2013-07-16 10:55:00,68.81,68.81,68.68,68.68,12200.0,59.5613,59.5613,59.4488,59.4488,12200.0
2013-07-16 11:00:00,68.67,68.75,68.66,68.68,16700.0,59.4401,59.5094,59.4315,59.4488,16700.0
2013-07-16 11:05:00,68.67,68.76,68.67,68.74,12100.0,59.4401,59.518,59.4401,59.5007,12100.0
2013-07-16 11:10:00,68.73,68.76,68.65,68.66,8500.0,59.4921,59.518,59.4228,59.4315,8500.0
2013-07-16 11:15:00,68.66,68.68,68.65,68.68,5800.0,59.4315,59.4488,59.4228,59.4488,5800.0
2013-07-16 11:20:00,68.67,68.71,68.66,68.66,8500.0,59.4401,59.4747,59.4315,59.4315,8500.0
2013-07-16 11:25:00,68.67,68.71,68.66,68.68,11600.0,59.4401,59.4747,59.4315,59.4488,11600.0
2013-07-16 11:30:00,68.68,68.72,68.67,68.67,8600.0,59.4488,59.4834,59.4401,59.4401,8600.0
2013-07-16 11:35:00,68.67,68.69,68.65,68.69,4300.0,59.4401,59.4574,59.4228,59.4574,4300.0
2013-07-16 11:40:00,68.68,68.73,68.66,68.71,6400.0,59.4488,59.4921,59.4315,59.4747,6400.0
2013-07-16 11:45:00,68.72,68.74,68.7,68.71,7400.0,59.4834,59.5007,59.4661,59.4747,7400.0
2013-07-16 11:50:00,68.7,68.72,68.67,68.7,7200.0,59.4661,59.4834,59.4401,59.4661,7200.0
2013-07-16 11:55:00,68.72,68.72,68.61,68.61,10100.0,59.4834,59.4834,59.3882,59.3882,10100.0
2013-07-16 12:00:00,68.61,68.61,68.54,68.56,7000.0,59.3882,59.3882,59.3276,59.3449,7000.0
2013-07-16 12:05:00,68.56,68.61,68.56,68.58,5900.0,59.3449,59.3882,59.3449,59.3622,5900.0
2013-07-16 12:10:00,68.59,68.63,68.59,68.63,7700.0,59.3709,59.4055,59.3709,59.4055,7700.0
2013-07-16 12:15:00,68.64,68.69,68.63,68.68,4900.0,59.4142,59.4574,59.4055,59.4488,4900.0
2013-07-16 12:20:00,68.69,68.7,68.66,68.69,7700.0,59.4574,59.4661,59.4315,59.4574,7700.0
2013-07-16 12:25:00,68.69,68.73,68.68,68.71,8900.0,59.4574,59.4921,59.4488,59.4747,8900.0
2013-07-16 12:30:00,68.7,68.71,68.68,68.69,4700.0,59.4661,59.4747,59.4488,59.4574,4700.0
2013-07-16 12:35:00,68.69,68.7,68.66,68.66,5300.0,59.4574,59.4661,59.4315,59.4315,5300.0
2013-07-16 12:40:00,68.65,68.69,68.64,68.69,9500.0,59.4228,59.4574,59.4142,59.4574,9500.0
2013-07-16 12:45:00,68.69,68.69,68.66,68.67,5800.0,59.4574,59.4574,59.4315,59.4401,5800.0
2013-07-16 12:50:00,68.68,68.72,68.68,68.7,13700.0,59.4488,59.4834,59.4488,59.4661,13700.0
2013-07-16 12:55:00,68.7,68.75,68.7,68.74,7300.0,59.4661,59.5094,59.4661,59.5007,7300.0
2013-07-16 13:00:00,68.74,68.75,68.65,68.66,13000.0,59.5007,59.5094,59.4228,59.4315,13000.0
2013-07-16 13:05:00,68.66,68.67,68.61,68.61,4600.0,59.4315,59.4401,59.3882,59.3882,4600.0
2013-07-16 13:10:00,68.61,68.61,68.53,68.55,4900.0,59.3882,59.3882,59.3189,59.3363,4900.0
2013-07-16 13:15:00,68.53,68.53,68.48,68.52,6700.0,59.3189,59.3189,59.2757,59.3103,6700.0
2013-07-16 13:20:00,68.53,68.53,68.51,68.51,10000.0,59.3189,59.3189,59.3016,59.3016,10000.0
2013-07-16 13:25:00,68.49,68.5,68.48,68.5,5100.0,59.2843,59.293,59.2757,59.293,5100.0
2013-07-16 13:30:00,68.49,68.49,68.43,68.49,13600.0,59.2843,59.2843,59.2324,59.2843,13600.0
2013-07-16 13:35:00,68.48,68.48,68.44,68.44,5600.0,59.2757,59.2757,59.241,59.241,5600.0
2013-07-16 13:40:00,68.45,68.48,68.44,68.48,17800.0,59.2497,59.2757,59.241,59.2757,17800.0
2013-07-16 13:45:00,68.48,68.5,68.46,68.46,6900.0,59.2757,59.293,59.2584,59.2584,6900.0
2013-07-16 13:50:00,68.47,68.52,68.45,68.52,17100.0,59.267,59.3103,59.2497,59.3103,17100.0
2013-07-16 13:55:00,68.52,68.64,68.52,68.63,13600.0,59.3103,59.4142,59.3103,59.4055,13600.0
2013-07-16 14:00:00,68.64,68.65,68.6,68.65,15300.0,59.4142,59.4228,59.3795,59.4228,15300.0
2013-07-16 14:05:00,68.65,68.72,68.63,68.72,28000.0,59.4228,59.4834,59.4055,59.4834,28000.0
2013-07-16 14:10:00,68.73,68.8,68.73,68.8,19400.0,59.4921,59.5527,59.4921,59.5527,19400.0
2013-07-16 14:15:00,68.82,68.82,68.66,68.67,13300.0,59.57,59.57,59.4315,59.4401,13300.0
2013-07-16 14:20:00,68.67,68.67,68.53,68.53,15900.0,59.4401,59.4401,59.3189,59.3189,15900.0
2013-07-16 14:25:00,68.53,68.53,68.5,68.51,12400.0,59.3189,59.3189,59.293,59.3016,12400.0
2013-07-16 14:30:00,68.51,68.57,68.5,68.53,15700.0,59.3016,59.3536,59.293,59.3189,15700.0
2013-07-16 14:35:00,68.52,68.55,68.52,68.55,9700.0,59.3103,59.3363,59.3103,59.3363,9700.0
2013-07-16 14:40:00,68.55,68.55,68.52,68.54,9700.0,59.3363,59.3363,59.3103,59.3276,9700.0
2013-07-16 14:45:00,68.55,68.63,68.55,68.59,17600.0,59.3363,59.4055,59.3363,59.3709,17600.0
2013-07-16 14:50:00,68.59,68.61,68.57,68.57,11400.0,59.3709,59.3882,59.3536,59.3536,11400.0
2013-07-16 14:55:00,68.58,68.58,68.52,68.54,13100.0,59.3622,59.3622,59.3103,59.3276,13100.0
2013-07-16 15:00:00,68.54,68.54,68.47,68.51,13200.0,59.3276,59.3276,59.267,59.3016,13200.0
2013-07-16 15:05:00,68.51,68.51,68.46,68.48,15500.0,59.3016,59.3016,59.2584,59.2757,15500.0
2013-07-16 15:10:00,68.48,68.48,68.4,68.43,14400.0,59.2757,59.2757,59.2064,59.2324,14400.0
2013-07-16 15:15:00,68.43,68.43,68.39,68.4,13200.0,59.2324,59.2324,59.1978,59.2064,13200.0
2013-07-16 15:20:00,68.4,68.42,68.35,68.4,18200.0,59.2064,59.2237,59.1631,59.2064,18200.0
2013-07-16 15:25:00,68.4,68.51,68.4,68.51,17000.0,59.2064,59.3016,59.2064,59.3016,17000.0
2013-07-16 15:30:00,68.51,68.54,68.47,68.47,26700.0,59.3016,59.3276,59.267,59.267,26700.0
2013-07-16 15:35:00,68.46,68.55,68.46,68.53,25500.0,59.2584,59.3363,59.2584,59.3189,25500.0
2013-07-16 15:40:00,68.52,68.54,68.51,68.53,20700.0,59.3103,59.3276,59.3016,59.3189,20700.0
2013-07-16 15:45:00,68.53,68.59,68.52,68.58,28700.0,59.3189,59.3709,59.3103,59.3622,28700.0
2013-07-16 15:50:00,68.59,68.64,68.59,68.64,43400.0,59.3709,59.4142,59.3709,59.4142,43400.0
2013-07-16 15:55:00,68.64,68.69,68.63,68.66,74500.0,59.4142,59.4574,59.4055,59.4315,74500.0
2013-07-17 09:30:00,68.98,69.21,68.94,69.05,35000.0,59.7085,59.9075,59.6738,59.769,35000.0
2013-07-17 09:35:00,69.07,69.21,69.02,69.17,45200.0,59.7864,59.9075,59.7431,59.8729,45200.0
2013-07-17 09:40:00,69.15,69.16,68.89,68.89,18400.0,59.8556,59.8643,59.6306,59.6306,18400.0
2013-07-17 09:45:00,68.91,68.91,68.69,68.75,28000.0,59.6479,59.6479,59.4574,59.5094,28000.0
2013-07-17 09:50:00,68.76,68.83,68.71,68.8,19200.0,59.518,59.5786,59.4747,59.5527,19200.0
2013-07-17 09:55:00,68.79,69.0,68.78,68.98,20200.0,59.544,59.7258,59.5353,59.7085,20200.0
2013-07-17 10:00:00,68.98,69.17,68.95,69.05,72500.0,59.7085,59.8729,59.6825,59.769,72500.0
2013-07-17 10:05:00,69.05,69.1,68.99,69.0,15600.0,59.769,59.8123,59.7171,59.7258,15600.0
2013-07-17 10:10:00,68.98,69.05,68.95,69.0,20000.0,59.7085,59.769,59.6825,59.7258,20000.0
2013-07-17 10:15:00,69.02,69.18,68.99,69.05,108700.0,59.7431,59.8816,59.7171,59.769,108700.0
2013-07-17 10:20:00,69.03,69.08,69.0,69.07,24500.0,59.7517,59.795,59.7258,59.7864,24500.0
2013-07-17 10:25:00,69.09,69.25,69.06,69.21,50400.0,59.8037,59.9422,59.7777,59.9075,50400.0
2013-07-17 10:30:00,69.23,69.29,69.22,69.29,15800.0,59.9249,59.9768,59.9162,59.9768,15800.0
2013-07-17 10:35:00,69.29,69.47,69.26,69.47,84900.0,59.9768,60.1326,59.9508,60.1326,84900.0
2013-07-17 10:40:00,69.47,69.52,69.37,69.46,69700.0,60.1326,60.1759,60.046,60.1239,69700.0
2013-07-17 10:45:00,69.5,69.53,69.35,69.45,21600.0,60.1586,60.1845,60.0287,60.1153,21600.0
2013-07-17 10:50:00,69.47,69.53,69.42,69.5,25500.0,60.1326,60.1845,60.0893,60.1586,25500.0
2013-07-17 10:55:00,69.5,69.64,69.46,69.5,51200.0,60.1586,60.2797,60.1239,60.1586,51200.0
2013-07-17 11:00:00,69.51,69.52,69.4,69.42,8700.0,60.1672,60.1759,60.072,60.0893,8700.0
2013-07-17 11:05:00,69.41,69.42,69.28,69.34,65800.0,60.0807,60.0893,59.9681,60.0201,65800.0
2013-07-17 11:10:00,69.32,69.38,69.3,69.33,5600.0,60.0028,60.0547,59.9854,60.0114,5600.0
2013-07-17 11:15:00,69.32,69.32,69.2,69.26,16000.0,60.0028,60.0028,59.8989,59.9508,16000.0
2013-07-17 11:20:00,69.26,69.27,69.09,69.09,9700.0,59.9508,59.9595,59.8037,59.8037,9700.0
2013-07-17 11:25:00,69.07,69.21,69.03,69.18,13200.0,59.7864,59.9075,59.7517,59.8816,13200.0
2013-07-17 11:30:00,69.19,69.33,69.19,69.31,24500.0,59.8902,60.0114,59.8902,59.9941,24500.0
2013-07-17 11:35:00,69.29,69.32,69.2,69.23,15500.0,59.9768,60.0028,59.8989,59.9249,15500.0
2013-07-17 11:40:00,69.22,69.29,69.2,69.23,7200.0,59.9162,59.9768,59.8989,59.9249,7200.0
2013-07-17 11:45:00,69.22,69.27,69.19,69.27,4400.0,59.9162,59.9595,59.8902,59.9595,4400.0
2013-07-17 11:50:00,69.26,69.26,69.15,69.23,6100.0,59.9508,59.9508,59.8556,59.9249,6100.0
2013-07-17 11:55:00,69.22,69.27,69.18,69.21,24800.0,59.9162,59.9595,59.8816,59.9075,24800.0
2013-07-17 12:00:00,69.22,69.35,69.21,69.29,10100.0,59.9162,60.0287,59.9075,59.9768,10100.0
2013-07-17 12:05:00,69.28,69.33,69.27,69.3,12300.0,59.9681,60.0114,59.9595,59.9854,12300.0
2013-07-17 12:10:00,69.3,69.39,69.29,69.38,5000.0,59.9854,60.0633,59.9768,60.0547,5000.0
2013-07-17 12:15:00,69.37,69.44,69.36,69.39,8300.0,60.046,60.1066,60.0374,60.0633,8300.0
2013-07-17 12:20:00,69.39,69.39,69.25,69.25,5700.0,60.0633,60.0633,59.9422,59.9422,5700.0
2013-07-17 12:25:00,69.26,69.35,69.21,69.25,24400.0,59.9508,60.0287,59.9075,59.9422,24400.0
2013-07-17 12:30:00,69.25,69.3,69.24,69.29,6500.0,59.9422,59.9854,59.9335,59.9768,6500.0
2013-07-17 12:35:00,69.29,69.3,69.25,69.26,3900.0,59.9768,59.9854,59.9422,59.9508,3900.0
2013-07-17 12:40:00,69.25,69.32,69.22,69.32,7900.0,59.9422,60.0028,59.9162,60.0028,7900.0
2013-07-17 12:45:00,69.27,69.27,69.24,69.26,10000.0,59.9595,59.9595,59.9335,59.9508,10000.0
2013-07-17 12:50:00,69.24,69.27,69.23,69.25,7100.0,59.9335,59.9595,59.9249,59.9422,7100.0
2013-07-17 12:55:00,69.24,69.25,69.21,69.23,4100.0,59.9335,59.9422,59.9075,59.9249,4100.0
2013-07-17 13:00:00,69.24,69.24,69.19,69.21,11500.0,59.9335,59.9335,59.8902,59.9075,11500.0
2013-07-17 13:05:00,69.22,69.27,69.22,69.25,5700.0,59.9162,59.9595,59.9162,59.9422,5700.0
2013-07-17 13:10:00,69.25,69.28,69.24,69.26,7600.0,59.9422,59.9681,59.9335,59.9508,7600.0
2013-07-17 13:15:00,69.26,69.31,69.26,69.29,10300.0,59.9508,59.9941,59.9508,59.9768,10300.0
2013-07-17 13:20:00,69.3,69.34,69.28,69.3,20800.0,59.9854,60.0201,59.9681,59.9854,20800.0
2013-07-17 13:25:00,69.3,69.31,69.28,69.28,15200.0,59.9854,59.9941,59.9681,59.9681,15200.0
2013-07-17 13:30:00,69.28,69.28,69.22,69.23,13400.0,59.9681,59.9681,59.9162,59.9249,13400.0
2013-07-17 13:35:00,69.24,69.25,69.2,69.2,8600.0,59.9335,59.9422,59.8989,59.8989,8600.0
2013-07-17 13:40:00,69.21,69.28,69.21,69.26,7300.0,59.9075,59.9681,59.9075,59.9508,7300.0
2013-07-17 13:45:00,69.24,69.26,69.18,69.19,19300.0,59.9335,59.9508,59.8816,59.8902,19300.0
2013-07-17 13:50:00,69.17,69.17,69.1,69.13,10100.0,59.8729,59.8729,59.8123,59.8383,10100.0
2013-07-17 13:55:00,69.14,69.18,69.14,69.18,5100.0,59.847,59.8816,59.847,59.8816,5100.0
2013-07-17 14:00:00,69.18,69.2,69.15,69.17,10600.0,59.8816,59.8989,59.8556,59.8729,10600.0
2013-07-17 14:05:00,69.17,69.2,69.16,69.19,8400.0,59.8729,59.8989,59.8643,59.8902,8400.0
2013-07-17 14:10:00,69.17,69.24,69.17,69.23,6300.0,59.8729,59.9335,59.8729,59.9249,6300.0
2013-07-17 14:15:00,69.23,69.27,69.22,69.23,13000.0,59.9249,59.9595,59.9162,59.9249,13000.0
2013-07-17 14:20:00,69.23,69.3,69.23,69.29,12700.0,59.9249,59.9854,59.9249,59.9768,12700.0
2013-07-17 14:25:00,69.3,69.33,69.27,69.3,18500.0,59.9854,60.0114,59.9595,59.9854,18500.0
2013-07-17 14:30:00,69.3,69.31,69.21,69.24,25700.0,59.9854,59.9941,59.9075,59.9335,25700.0
2013-07-17 14:35:00,69.23,69.24,69.2,69.24,7600.0,59.9249,59.9335,59.8989,59.9335,7600.0
2013-07-17 14:40:00,69.25,69.28,69.21,69.22,12100.0,59.9422,59.9681,59.9075,59.9162,12100.0
2013-07-17 14:45:00,69.21,69.21,69.13,69.13,11400.0,59.9075,59.9075,59.8383,59.8383,11400.0
2013-07-17 14:50:00,69.13,69.14,69.08,69.1,8100.0,59.8383,59.847,59.795,59.8123,8100.0
2013-07-17 14:55:00,69.1,69.17,69.09,69.17,6700.0,59.8123,59.8729,59.8037,59.8729,6700.0
2013-07-17 15:00:00,69.17,69.17,69.13,69.16,22800.0,59.8729,59.8729,59.8383,59.8643,22800.0
2013-07-17 15:05:00,69.16,69.2,69.15,69.17,10400.0,59.8643,59.8989,59.8556,59.8729,10400.0
2013-07-17 15:10:00,69.17,69.17,69.06,69.09,11600.0,59.8729,59.8729,59.7777,59.8037,11600.0
2013-07-17 15:15:00,69.09,69.16,69.04,69.16,29100.0,59.8037,59.8643,59.7604,59.8643,29100.0
2013-07-17 15:20:00,69.16,69.21,69.16,69.21,17300.0,59.8643,59.9075,59.8643,59.9075,17300.0
2013-07-17 15:25:00,69.21,69.26,69.18,69.18,20500.0,59.9075,59.9508,59.8816,59.8816,20500.0
2013-07-17 15:30:00,69.18,69.19,69.07,69.07,19900.0,59.8816,59.8902,59.7864,59.7864,19900.0
2013-07-17 15:35:00,69.05,69.17,69.04,69.14,22100.0,59.769,59.8729,59.7604,59.847,22100.0
2013-07-17 15:40:00,69.13,69.2,69.1,69.2,24200.0,59.8383,59.8989,59.8123,59.8989,24200.0
2013-07-17 15:45:00,69.21,69.24,69.18,69.19,40400.0,59.9075,59.9335,59.8816,59.8902,40400.0
2013-07-17 15:50:00,69.18,69.24,69.14,69.24,61900.0,59.8816,59.9335,59.847,59.9335,61900.0
2013-07-17 15:55:00,69.24,69.4,69.24,69.37,141800.0,59.9335,60.072,59.9335,60.046,141800.0
2013-07-18 09:30:00,69.37,69.45,69.08,69.1,19500.0,60.046,60.1153,59.795,59.8123,19500.0
2013-07-18 09:35:00,69.14,69.66,69.11,69.65,6900.0,59.847,60.2971,59.821,60.2884,6900.0
2013-07-18 09:40:00,69.62,69.69,69.5,69.62,9600.0,60.2624,60.323,60.1586,60.2624,9600.0
2013-07-18 09:45:00,69.68,69.75,69.49,69.63,16200.0,60.3144,60.375,60.1499,60.2711,16200.0
2013-07-18 09:50:00,69.65,69.85,69.61,69.68,13800.0,60.2884,60.4615,60.2538,60.3144,13800.0
2013-07-18 09:55:00,69.67,69.7,69.34,69.34,8500.0,60.3057,60.3317,60.0201,60.0201,8500.0
2013-07-18 10:00:00,69.39,69.43,69.27,69.32,14400.0,60.0633,60.098,59.9595,60.0028,14400.0
2013-07-18 10:05:00,69.29,69.52,69.17,69.52,11200.0,59.9768,60.1759,59.8729,60.1759,11200.0
2013-07-18 10:10:00,69.52,69.59,69.45,69.58,5600.0,60.1759,60.2365,60.1153,60.2278,5600.0
2013-07-18 10:15:00,69.55,69.76,69.53,69.62,12200.0,60.2018,60.3836,60.1845,60.2624,12200.0
2013-07-18 10:20:00,69.6,69.76,69.58,69.69,11300.0,60.2451,60.3836,60.2278,60.323,11300.0
2013-07-18 10:25:00,69.74,69.87,69.74,69.83,17100.0,60.3663,60.4788,60.3663,60.4442,17100.0
2013-07-18 10:30:00,69.8,69.82,69.74,69.79,6600.0,60.4182,60.4356,60.3663,60.4096,6600.0
2013-07-18 10:35:00,69.79,69.84,69.65,69.69,16300.0,60.4096,60.4529,60.2884,60.323,16300.0
2013-07-18 10:40:00,69.7,69.79,69.69,69.75,13500.0,60.3317,60.4096,60.323,60.375,13500.0
2013-07-18 10:45:00,69.77,69.78,69.59,69.64,13700.0,60.3923,60.4009,60.2365,60.2797,13700.0
2013-07-18 10:50:00,69.68,69.75,69.67,69.67,7300.0,60.3144,60.375,60.3057,60.3057,7300.0
2013-07-18 10:55:00,69.67,69.7,69.61,69.62,10900.0,60.3057,60.3317,60.2538,60.2624,10900.0
2013-07-18 11:00:00,69.64,69.65,69.54,69.56,14100.0,60.2797,60.2884,60.1932,60.2105,14100.0
2013-07-18 11:05:00,69.58,69.62,69.48,69.56,29600.0,60.2278,60.2624,60.1413,60.2105,29600.0
2013-07-18 11:10:00,69.58,69.58,69.46,69.48,13400.0,60.2278,60.2278,60.1239,60.1413,13400.0
2013-07-18 11:15:00,69.5,69.59,69.5,69.58,16200.0,60.1586,60.2365,60.1586,60.2278,16200.0
2013-07-18 11:20:00,69.58,69.62,69.48,69.54,31300.0,60.2278,60.2624,60.1413,60.1932,31300.0
2013-07-18 11:25:00,69.55,69.63,69.5,69.53,15200.0,60.2018,60.2711,60.1586,60.1845,15200.0
2013-07-18 11:30:00,69.53,69.59,69.51,69.56,13000.0,60.1845,60.2365,60.1672,60.2105,13000.0
2013-07-18 11:35:00,69.57,69.6,69.53,69.56,43000.0,60.2192,60.2451,60.1845,60.2105,43000.0
2013-07-18 11:40:00,69.56,69.56,69.51,69.56,11100.0,60.2105,60.2105,60.1672,60.2105,11100.0
2013-07-18 11:45:00,69.55,69.59,69.53,69.59,12600.0,60.2018,60.2365,60.1845,60.2365,12600.0
2013-07-18 11:50:00,69.59,69.67,69.52,69.61,11100.0,60.2365,60.3057,60.1759,60.2538,11100.0
2013-07-18 11:55:00,69.59,69.69,69.57,69.68,5800.0,60.2365,60.323,60.2192,60.3144,5800.0
2013-07-18 12:00:00,69.68,69.68,69.61,69.65,4600.0,60.3144,60.3144,60.2538,60.2884,4600.0
2013-07-18 12:05:00,69.65,69.78,69.58,69.7,13100.0,60.2884,60.4009,60.2278,60.3317,13100.0
2013-07-18 12:10:00,69.66,69.7,69.59,69.6,6000.0,60.2971,60.3317,60.2365,60.2451,6000.0
2013-07-18 12:15:00,69.62,69.65,69.6,69.6,8300.0,60.2624,60.2884,60.2451,60.2451,8300.0
2013-07-18 12:20:00,69.62,69.65,69.59,69.64,8900.0,60.2624,60.2884,60.2365,60.2797,8900.0
2013-07-18 12:25:00,69.64,69.65,69.61,69.61,4900.0,60.2797,60.2884,60.2538,60.2538,4900.0
2013-07-18 12:30:00,69.6,69.65,69.59,69.6,13300.0,60.2451,60.2884,60.2365,60.2451,13300.0
2013-07-18 12:35:00,69.59,69.63,69.59,69.62,11300.0,60.2365,60.2711,60.2365,60.2624,11300.0
2013-07-18 12:40:00,69.63,69.63,69.57,69.57,16200.0,60.2711,60.2711,60.2192,60.2192,16200.0
2013-07-18 12:45:00,69.58,69.63,69.58,69.61,7100.0,60.2278,60.2711,60.2278,60.2538,7100.0
2013-07-18 12:50:00,69.62,69.66,69.62,69.64,6400.0,60.2624,60.2971,60.2624,60.2797,6400.0
2013-07-18 12:55:00,69.66,69.66,69.6,69.62,10100.0,60.2971,60.2971,60.2451,60.2624,10100.0
2013-07-18 13:00:00,69.62,69.62,69.54,69.62,12000.0,60.2624,60.2624,60.1932,60.2624,12000.0
2013-07-18 13:05:00,69.62,69.64,69.59,69.61,7600.0,60.2624,60.2797,60.2365,60.2538,7600.0
2013-07-18 13:10:00,69.64,69.67,69.63,69.66,5600.0,60.2797,60.3057,60.2711,60.2971,5600.0
2013-07-18 13:15:00,69.66,69.66,69.61,69.64,6200.0,60.2971,60.2971,60.2538,60.2797,6200.0
2013-07-18 13:20:00,69.63,69.66,69.6,69.63,7000.0,60.2711,60.2971,60.2451,60.2711,7000.0
2013-07-18 13:25:00,69.62,69.62,69.55,69.56,12800.0,60.2624,60.2624,60.2018,60.2105,12800.0
2013-07-18 13:30:00,69.56,69.6,69.55,69.56,4100.0,60.2105,60.2451,60.2018,60.2105,4100.0
2013-07-18 13:35:00,69.57,69.76,69.55,69.63,37900.0,60.2192,60.3836,60.2018,60.2711,37900.0
2013-07-18 13:40:00,69.66,69.78,69.66,69.74,17800.0,60.2971,60.4009,60.2971,60.3663,17800.0
2013-07-18 13:45:00,69.75,69.95,69.72,69.78,75200.0,60.375,60.5481,60.349,60.4009,75200.0
2013-07-18 13:50:00,69.78,69.79,69.73,69.74,5400.0,60.4009,60.4096,60.3577,60.3663,5400.0
2013-07-18 13:55:00,69.74,69.85,69.73,69.84,11400.0,60.3663,60.4615,60.3577,60.4529,11400.0
2013-07-18 14:00:00,69.84,69.84,69.74,69.77,18700.0,60.4529,60.4529,60.3663,60.3923,18700.0
2013-07-18 14:05:00,69.77,70.0,69.72,69.95,54000.0,60.3923,60.5914,60.349,60.5481,54000.0
2013-07-18 14:10:00,69.95,69.98,69.86,69.89,11500.0,60.5481,60.574,60.4702,60.4961,11500.0
2013-07-18 14:15:00,69.9,69.94,69.9,69.94,8800.0,60.5048,60.5394,60.5048,60.5394,8800.0
2013-07-18 14:20:00,69.94,69.99,69.94,69.98,17500.0,60.5394,60.5827,60.5394,60.574,17500.0
2013-07-18 14:25:00,69.98,70.07,69.98,70.03,62800.0,60.574,60.652,60.574,60.6173,62800.0
2013-07-18 14:30:00,70.03,70.05,70.0,70.05,18000.0,60.6173,60.6346,60.5914,60.6346,18000.0
2013-07-18 14:35:00,70.03,70.03,69.93,70.03,16600.0,60.6173,60.6173,60.5308,60.6173,16600.0
2013-07-18 14:40:00,70.03,70.06,70.0,70.01,12300.0,60.6173,60.6433,60.5914,60.6,12300.0
2013-07-18 14:45:00,70.01,70.03,70.0,70.03,7300.0,60.6,60.6173,60.5914,60.6173,7300.0
2013-07-18 14:50:00,70.03,70.07,69.99,70.01,15000.0,60.6173,60.652,60.5827,60.6,15000.0
2013-07-18 14:55:00,70.03,70.05,69.87,69.88,26000.0,60.6173,60.6346,60.4788,60.4875,26000.0
2013-07-18 15:00:00,69.88,70.1,69.88,69.94,52600.0,60.4875,60.6779,60.4875,60.5394,52600.0
2013-07-18 15:05:00,69.94,70.06,69.89,69.9,44900.0,60.5394,60.6433,60.4961,60.5048,44900.0
2013-07-18 15:10:00,69.91,70.08,69.91,70.05,63200.0,60.5135,60.6606,60.5135,60.6346,63200.0
2013-07-18 15:15:00,70.05,70.24,70.01,70.13,75100.0,60.6346,60.7991,60.6,60.7039,75100.0
2013-07-18 15:20:00,70.13,70.13,69.95,69.95,22600.0,60.7039,60.7039,60.5481,60.5481,22600.0
2013-07-18 15:25:00,69.96,70.13,69.95,70.0,55000.0,60.5567,60.7039,60.5481,60.5914,55000.0
2013-07-18 15:30:00,70.0,70.03,69.96,69.96,16500.0,60.5914,60.6173,60.5567,60.5567,16500.0
2013-07-18 15:35:00,69.97,70.14,69.89,70.1,39300.0,60.5654,60.7125,60.4961,60.6779,39300.0
2013-07-18 15:40:00,70.1,70.12,70.04,70.04,28700.0,60.6779,60.6952,60.626,60.626,28700.0
2013-07-18 15:45:00,70.04,70.11,70.0,70.04,54900.0,60.626,60.6866,60.5914,60.626,54900.0
2013-07-18 15:50:00,70.04,70.07,70.0,70.0,49200.0,60.626,60.652,60.5914,60.5914,49200.0
2013-07-18 15:55:00,70.01,70.02,70.0,70.0,117600.0,60.6,60.6087,60.5914,60.5914,117600.0
2013-07-19 09:30:00,69.57,69.64,69.05,69.41,222900.0,60.2192,60.2797,59.769,60.0807,222900.0
2013-07-19 09:35:00,69.47,69.47,69.06,69.19,39400.0,60.1326,60.1326,59.7777,59.8902,39400.0
2013-07-19 09:40:00,69.16,69.28,69.07,69.25,48900.0,59.8643,59.9681,59.7864,59.9422,48900.0
2013-07-19 09:45:00,69.28,69.59,69.25,69.31,67000.0,59.9681,60.2365,59.9422,59.9941,67000.0
2013-07-19 09:50:00,69.34,69.41,69.3,69.41,40400.0,60.0201,60.0807,59.9854,60.0807,40400.0
2013-07-19 09:55:00,69.39,69.45,69.24,69.28,26900.0,60.0633,60.1153,59.9335,59.9681,26900.0
2013-07-19 10:00:00,69.28,69.77,69.28,69.73,55400.0,59.9681,60.3923,59.9681,60.3577,55400.0
2013-07-19 10:05:00,69.69,69.74,69.58,69.69,24900.0,60.323,60.3663,60.2278,60.323,24900.0
2013-07-19 10:10:00,69.67,69.87,69.55,69.85,23000.0,60.3057,60.4788,60.2018,60.4615,23000.0
2013-07-19 10:15:00,69.85,69.97,69.78,69.9,36800.0,60.4615,60.5654,60.4009,60.5048,36800.0
2013-07-19 10:20:00,69.9,70.23,69.77,70.09,116500.0,60.5048,60.7904,60.3923,60.6693,116500.0
2013-07-19 10:25:00,70.1,70.22,69.93,70.19,66400.0,60.6779,60.7818,60.5308,60.7558,66400.0
2013-07-19 10:30:00,70.19,70.39,70.15,70.16,38900.0,60.7558,60.9289,60.7212,60.7299,38900.0
2013-07-19 10:35:00,70.16,70.28,70.08,70.26,31500.0,60.7299,60.8337,60.6606,60.8164,31500.0
2013-07-19 10:40:00,70.27,70.35,70.2,70.23,37500.0,60.8251,60.8943,60.7645,60.7904,37500.0
2013-07-19 10:45:00,70.23,70.23,70.14,70.17,59200.0,60.7904,60.7904,60.7125,60.7385,59200.0
2013-07-19 10:50:00,70.19,70.2,70.13,70.16,15600.0,60.7558,60.7645,60.7039,60.7299,15600.0
2013-07-19 10:55:00,70.15,70.22,70.01,70.01,22100.0,60.7212,60.7818,60.6,60.6,22100.0
2013-07-19 11:00:00,70.03,70.14,69.93,70.07,61100.0,60.6173,60.7125,60.5308,60.652,61100.0
2013-07-19 11:05:00,70.06,70.18,70.05,70.18,21000.0,60.6433,60.7472,60.6346,60.7472,21000.0
2013-07-19 11:10:00,70.19,70.19,70.05,70.06,8500.0,60.7558,60.7558,60.6346,60.6433,8500.0
2013-07-19 11:15:00,70.08,70.1,69.77,69.78,36600.0,60.6606,60.6779,60.3923,60.4009,36600.0
2013-07-19 11:20:00,69.79,69.81,69.68,69.74,16100.0,60.4096,60.4269,60.3144,60.3663,16100.0
2013-07-19 11:25:00,69.75,69.89,69.75,69.89,46600.0,60.375,60.4961,60.375,60.4961,46600.0
2013-07-19 11:30:00,69.89,70.13,69.88,69.94,51200.0,60.4961,60.7039,60.4875,60.5394,51200.0
2013-07-19 11:35:00,69.96,69.96,69.84,69.85,14300.0,60.5567,60.5567,60.4529,60.4615,14300.0
2013-07-19 11:40:00,69.86,69.99,69.83,69.85,31000.0,60.4702,60.5827,60.4442,60.4615,31000.0
2013-07-19 11:45:00,69.87,69.89,69.85,69.86,8700.0,60.4788,60.4961,60.4615,60.4702,8700.0
2013-07-19 11:50:00,69.86,69.87,69.78,69.87,22600.0,60.4702,60.4788,60.4009,60.4788,22600.0
2013-07-19 11:55:00,69.83,69.87,69.81,69.84,13300.0,60.4442,60.4788,60.4269,60.4529,13300.0
2013-07-19 12:00:00,69.86,69.9,69.84,69.86,7200.0,60.4702,60.5048,60.4529,60.4702,7200.0
2013-07-19 12:05:00,69.86,70.06,69.85,70.0,8400.0,60.4702,60.6433,60.4615,60.5914,8400.0
2013-07-19 12:10:00,69.97,70.04,69.94,69.99,7700.0,60.5654,60.626,60.5394,60.5827,7700.0
2013-07-19 12:15:00,70.01,70.03,69.94,69.96,23800.0,60.6,60.6173,60.5394,60.5567,23800.0
2013-07-19 12:20:00,69.97,70.0,69.95,69.96,8600.0,60.5654,60.5914,60.5481,60.5567,8600.0
2013-07-19 12:25:00,69.95,69.96,69.9,69.94,15000.0,60.5481,60.5567,60.5048,60.5394,15000.0
2013-07-19 12:30:00,69.95,69.98,69.94,69.97,9000.0,60.5481,60.574,60.5394,60.5654,9000.0
2013-07-19 12:35:00,69.96,69.99,69.95,69.99,11800.0,60.5567,60.5827,60.5481,60.5827,11800.0
2013-07-19 12:40:00,69.99,70.0,69.95,69.97,8900.0,60.5827,60.5914,60.5481,60.5654,8900.0
2013-07-19 12:45:00,69.97,70.0,69.95,69.99,9300.0,60.5654,60.5914,60.5481,60.5827,9300.0
2013-07-19 12:50:00,69.99,70.0,69.96,69.96,7300.0,60.5827,60.5914,60.5567,60.5567,7300.0
2013-07-19 12:55:00,69.95,69.99,69.92,69.92,21200.0,60.5481,60.5827,60.5221,60.5221,21200.0
2013-07-19 13:00:00,69.92,69.93,69.84,69.84,18100.0,60.5221,60.5308,60.4529,60.4529,18100.0
2013-07-19 13:05:00,69.85,69.86,69.74,69.74,21800.0,60.4615,60.4702,60.3663,60.3663,21800.0
2013-07-19 13:10:00,69.74,69.75,69.69,69.74,15200.0,60.3663,60.375,60.323,60.3663,15200.0
2013-07-19 13:15:00,69.73,69.88,69.73,69.88,10700.0,60.3577,60.4875,60.3577,60.4875,10700.0
2013-07-19 13:20:00,69.89,69.92,69.84,69.91,20600.0,60.4961,60.5221,60.4529,60.5135,20600.0
2013-07-19 13:25:00,69.91,69.96,69.88,69.96,7300.0,60.5135,60.5567,60.4875,60.5567,7300.0
2013-07-19 13:30:00,69.97,69.99,69.85,69.87,20500.0,60.5654,60.5827,60.4615,60.4788,20500.0
2013-07-19 13:35:00,69.89,69.96,69.88,69.96,2400.0,60.4961,60.5567,60.4875,60.5567,2400.0
2013-07-19 13:40:00,69.95,69.95,69.89,69.91,9000.0,60.5481,60.5481,60.4961,60.5135,9000.0
2013-07-19 13:45:00,69.91,69.91,69.83,69.84,7200.0,60.5135,60.5135,60.4442,60.4529,7200.0
2013-07-19 13:50:00,69.84,69.84,69.66,69.66,20000.0,60.4529,60.4529,60.2971,60.2971,20000.0
2013-07-19 13:55:00,69.67,69.67,69.62,69.62,19100.0,60.3057,60.3057,60.2624,60.2624,19100.0
2013-07-19 14:00:00,69.62,69.65,69.58,69.65,11900.0,60.2624,60.2884,60.2278,60.2884,11900.0
2013-07-19 14:05:00,69.65,69.84,69.65,69.84,5300.0,60.2884,60.4529,60.2884,60.4529,5300.0
2013-07-19 14:10:00,69.85,69.98,69.85,69.92,14600.0,60.4615,60.574,60.4615,60.5221,14600.0
2013-07-19 14:15:00,69.92,69.97,69.89,69.95,6200.0,60.5221,60.5654,60.4961,60.5481,6200.0
2013-07-19 14:20:00,69.96,69.96,69.89,69.89,9700.0,60.5567,60.5567,60.4961,60.4961,9700.0
2013-07-19 14:25:00,69.89,69.96,69.89,69.96,12000.0,60.4961,60.5567,60.4961,60.5567,12000.0
2013-07-19 14:30:00,69.97,70.13,69.96,70.13,29600.0,60.5654,60.7039,60.5567,60.7039,29600.0
2013-07-19 14:35:00,70.13,70.16,70.04,70.05,12700.0,60.7039,60.7299,60.626,60.6346,12700.0
2013-07-19 14:40:00,70.05,70.05,69.95,70.04,12000.0,60.6346,60.6346,60.5481,60.626,12000.0
2013-07-19 14:45:00,70.03,70.03,69.95,70.03,6400.0,60.6173,60.6173,60.5481,60.6173,6400.0
2013-07-19 14:50:00,70.02,70.12,70.01,70.08,11000.0,60.6087,60.6952,60.6,60.6606,11000.0
2013-07-19 14:55:00,70.09,70.11,70.05,70.1,11600.0,60.6693,60.6866,60.6346,60.6779,11600.0
2013-07-19 15:00:00,70.1,70.19,70.08,70.19,25400.0,60.6779,60.7558,60.6606,60.7558,25400.0
2013-07-19 15:05:00,70.18,70.29,70.18,70.26,19000.0,60.7472,60.8424,60.7472,60.8164,19000.0
2013-07-19 15:10:00,70.27,70.4,70.27,70.39,21400.0,60.8251,60.9376,60.8251,60.9289,21400.0
2013-07-19 15:15:00,70.41,70.44,70.28,70.29,33200.0,60.9463,60.9722,60.8337,60.8424,33200.0
2013-07-19 15:20:00,70.29,70.34,70.25,70.26,20300.0,60.8424,60.8857,60.8078,60.8164,20300.0
2013-07-19 15:25:00,70.27,70.37,70.27,70.36,22800.0,60.8251,60.9116,60.8251,60.903,22800.0
2013-07-19 15:30:00,70.36,70.43,70.33,70.39,25800.0,60.903,60.9636,60.877,60.9289,25800.0
2013-07-19 15:35:00,70.39,70.42,70.39,70.4,27300.0,60.9289,60.9549,60.9289,60.9376,27300.0
2013-07-19 15:40:00,70.41,70.48,70.4,70.46,38900.0,60.9463,61.0068,60.9376,60.9895,38900.0
2013-07-19 15:45:00,70.46,70.46,70.38,70.44,40400.0,60.9895,60.9895,60.9203,60.9722,40400.0
2013-07-19 15:50:00,70.44,70.53,70.42,70.5,66300.0,60.9722,61.0501,60.9549,61.0242,66300.0
2013-07-19 15:55:00,70.5,70.8,70.42,70.8,338300.0,61.0242,61.2838,60.9549,61.2838,338300.0
2013-07-22 09:30:00,70.83,70.87,70.49,70.79,31800.0,61.3098,61.3444,61.0155,61.2752,31800.0
2013-07-22 09:35:00,70.81,70.88,70.75,70.78,7200.0,61.2925,61.3531,61.2406,61.2665,7200.0
2013-07-22 09:40:00,70.84,70.84,70.58,70.62,23600.0,61.3185,61.3185,61.0934,61.128,23600.0
2013-07-22 09:45:00,70.62,70.66,70.51,70.57,17900.0,61.128,61.1627,61.0328,61.0847,17900.0
2013-07-22 09:50:00,70.56,70.74,70.56,70.7,9100.0,61.0761,61.2319,61.0761,61.1973,9100.0
2013-07-22 09:55:00,70.67,70.75,70.64,70.67,10900.0,61.1713,61.2406,61.1453,61.1713,10900.0
2013-07-22 10:00:00,70.65,70.71,70.63,70.71,9900.0,61.154,61.2059,61.1367,61.2059,9900.0
2013-07-22 10:05:00,70.73,70.92,70.71,70.92,17500.0,61.2232,61.3877,61.2059,61.3877,17500.0
2013-07-22 10:10:00,70.92,70.94,70.79,70.79,10500.0,61.3877,61.405,61.2752,61.2752,10500.0
2013-07-22 10:15:00,70.82,70.86,70.78,70.79,12400.0,61.3011,61.3358,61.2665,61.2752,12400.0
2013-07-22 10:20:00,70.79,70.8,70.74,70.74,12800.0,61.2752,61.2838,61.2319,61.2319,12800.0
2013-07-22 10:25:00,70.75,70.77,70.66,70.67,22000.0,61.2406,61.2579,61.1627,61.1713,22000.0
2013-07-22 10:30:00,70.66,70.66,70.51,70.52,9900.0,61.1627,61.1627,61.0328,61.0415,9900.0
2013-07-22 10:35:00,70.55,70.65,70.5,70.64,35300.0,61.0674,61.154,61.0242,61.1453,35300.0
2013-07-22 10:40:00,70.63,70.71,70.62,70.69,26100.0,61.1367,61.2059,61.128,61.1886,26100.0
2013-07-22 10:45:00,70.69,70.78,70.69,70.7,21800.0,61.1886,61.2665,61.1886,61.1973,21800.0
2013-07-22 10:50:00,70.69,70.71,70.6,70.62,11000.0,61.1886,61.2059,61.1107,61.128,11000.0
2013-07-22 10:55:00,70.62,70.63,70.54,70.54,17800.0,61.128,61.1367,61.0588,61.0588,17800.0
2013-07-22 11:00:00,70.54,70.63,70.54,70.58,22000.0,61.0588,61.1367,61.0588,61.0934,22000.0
2013-07-22 11:05:00,70.59,70.63,70.58,70.58,37800.0,61.1021,61.1367,61.0934,61.0934,37800.0
2013-07-22 11:10:00,70.6,70.61,70.58,70.59,10800.0,61.1107,61.1194,61.0934,61.1021,10800.0
2013-07-22 11:15:00,70.6,70.6,70.55,70.58,15600.0,61.1107,61.1107,61.0674,61.0934,15600.0
2013-07-22 11:20:00,70.57,70.6,70.53,70.55,9900.0,61.0847,61.1107,61.0501,61.0674,9900.0
2013-07-22 11:25:00,70.56,70.67,70.55,70.67,19800.0,61.0761,61.1713,61.0674,61.1713,19800.0
2013-07-22 11:30:00,70.66,70.68,70.58,70.67,45500.0,61.1627,61.18,61.0934,61.1713,45500.0
2013-07-22 11:35:00,70.67,70.71,70.64,70.67,13000.0,61.1713,61.2059,61.1453,61.1713,13000.0
2013-07-22 11:40:00,70.67,70.71,70.66,70.7,13200.0,61.1713,61.2059,61.1627,61.1973,13200.0
2013-07-22 11:45:00,70.69,70.69,70.6,70.68,14700.0,61.1886,61.1886,61.1107,61.18,14700.0
2013-07-22 11:50:00,70.67,70.7,70.62,70.64,7300.0,61.1713,61.1973,61.128,61.1453,7300.0
2013-07-22 11:55:00,70.64,70.7,70.63,70.69,6400.0,61.1453,61.1973,61.1367,61.1886,6400.0
2013-07-22 12:00:00,70.68,70.69,70.63,70.67,9900.0,61.18,61.1886,61.1367,61.1713,9900.0
2013-07-22 12:05:00,70.67,70.71,70.66,70.71,2100.0,61.1713,61.2059,61.1627,61.2059,2100.0
2013-07-22 12:10:00,70.7,70.7,70.63,70.65,12900.0,61.1973,61.1973,61.1367,61.154,12900.0
2013-07-22 12:15:00,70.65,70.68,70.63,70.63,12300.0,61.154,61.18,61.1367,61.1367,12300.0
2013-07-22 12:20:00,70.64,70.69,70.63,70.69,10100.0,61.1453,61.1886,61.1367,61.1886,10100.0
2013-07-22 12:25:00,70.69,70.76,70.65,70.76,13800.0,61.1886,61.2492,61.154,61.2492,13800.0
2013-07-22 12:30:00,70.75,70.76,70.72,70.75,10400.0,61.2406,61.2492,61.2146,61.2406,10400.0
2013-07-22 12:35:00,70.76,70.79,70.75,70.79,5800.0,61.2492,61.2752,61.2406,61.2752,5800.0
2013-07-22 12:40:00,70.78,70.82,70.77,70.81,11000.0,61.2665,61.3011,61.2579,61.2925,11000.0
2013-07-22 12:45:00,70.81,70.81,70.78,70.79,6500.0,61.2925,61.2925,61.2665,61.2752,6500.0
2013-07-22 12:50:00,70.79,70.79,70.68,70.68,9600.0,61.2752,61.2752,61.18,61.18,9600.0
2013-07-22 12:55:00,70.69,70.75,70.68,70.74,6200.0,61.1886,61.2406,61.18,61.2319,6200.0
2013-07-22 13:00:00,70.74,70.75,70.72,70.74,4900.0,61.2319,61.2406,61.2146,61.2319,4900.0
2013-07-22 13:05:00,70.73,70.78,70.73,70.75,12900.0,61.2232,61.2665,61.2232,61.2406,12900.0
2013-07-22 13:10:00,70.74,70.75,70.71,70.71,6900.0,61.2319,61.2406,61.2059,61.2059,6900.0
2013-07-22 13:15:00,70.71,70.71,70.64,70.64,5800.0,61.2059,61.2059,61.1453,61.1453,5800.0
2013-07-22 13:20:00,70.64,70.67,70.63,70.65,10700.0,61.1453,61.1713,61.1367,61.154,10700.0
2013-07-22 13:25:00,70.65,70.65,70.64,70.64,6800.0,61.154,61.154,61.1453,61.1453,6800.0
2013-07-22 13:30:00,70.63,70.64,70.6,70.62,8900.0,61.1367,61.1453,61.1107,61.128,8900.0
2013-07-22 13:35:00,70.62,70.64,70.62,70.63,6000.0,61.128,61.1453,61.128,61.1367,6000.0
2013-07-22 13:40:00,70.64,70.66,70.62,70.64,6900.0,61.1453,61.1627,61.128,61.1453,6900.0
2013-07-22 13:45:00,70.64,70.74,70.63,70.7,19500.0,61.1453,61.2319,61.1367,61.1973,19500.0
2013-07-22 13:50:00,70.71,70.72,70.68,70.72,11400.0,61.2059,61.2146,61.18,61.2146,11400.0
2013-07-22 13:55:00,70.73,70.78,70.7,70.78,37500.0,61.2232,61.2665,61.1973,61.2665,37500.0
2013-07-22 14:00:00,70.78,70.84,70.76,70.84,65400.0,61.2665,61.3185,61.2492,61.3185,65400.0
2013-07-22 14:05:00,70.84,70.9,70.83,70.87,72500.0,61.3185,61.3704,61.3098,61.3444,72500.0
2013-07-22 14:10:00,70.88,70.93,70.85,70.89,23200.0,61.3531,61.3964,61.3271,61.3617,23200.0
2013-07-22 14:15:00,70.89,70.93,70.89,70.93,8300.0,61.3617,61.3964,61.3617,61.3964,8300.0
2013-07-22 14:20:00,70.93,70.95,70.92,70.93,9000.0,61.3964,61.4137,61.3877,61.3964,9000.0
2013-07-22 14:25:00,70.94,70.95,70.89,70.91,7700.0,61.405,61.4137,61.3617,61.379,7700.0
2013-07-22 14:30:00,70.9,70.9,70.84,70.89,15900.0,61.3704,61.3704,61.3185,61.3617,15900.0
2013-07-22 14:35:00,70.9,70.93,70.88,70.91,7800.0,61.3704,61.3964,61.3531,61.379,7800.0
2013-07-22 14:40:00,70.91,70.92,70.89,70.92,9700.0,61.379,61.3877,61.3617,61.3877,9700.0
2013-07-22 14:45:00,70.92,70.96,70.92,70.94,13200.0,61.3877,61.4223,61.3877,61.405,13200.0
2013-07-22 14:50:00,70.93,70.94,70.91,70.93,9200.0,61.3964,61.405,61.379,61.3964,9200.0
2013-07-22 14:55:00,70.94,71.0,70.93,70.99,42600.0,61.405,61.457,61.3964,61.4483,42600.0
2013-07-22 15:00:00,70.99,71.01,70.92,70.95,18600.0,61.4483,61.4656,61.3877,61.4137,18600.0
2013-07-22 15:05:00,70.95,71.0,70.95,70.99,11300.0,61.4137,61.457,61.4137,61.4483,11300.0
2013-07-22 15:10:00,70.99,71.04,70.98,71.04,27400.0,61.4483,61.4916,61.4396,61.4916,27400.0
2013-07-22 15:15:00,71.04,71.05,70.92,70.93,21500.0,61.4916,61.5002,61.3877,61.3964,21500.0
2013-07-22 15:20:00,70.93,70.99,70.91,70.93,19300.0,61.3964,61.4483,61.379,61.3964,19300.0
2013-07-22 15:25:00,70.93,71.01,70.93,70.99,15400.0,61.3964,61.4656,61.3964,61.4483,15400.0
2013-07-22 15:30:00,70.99,71.01,70.94,71.01,27300.0,61.4483,61.4656,61.405,61.4656,27300.0
2013-07-22 15:35:00,71.01,71.01,70.9,70.92,29300.0,61.4656,61.4656,61.3704,61.3877,29300.0
2013-07-22 15:40:00,70.93,71.0,70.91,70.99,34700.0,61.3964,61.457,61.379,61.4483,34700.0
2013-07-22 15:45:00,70.98,70.98,70.86,70.87,57100.0,61.4396,61.4396,61.3358,61.3444,57100.0
2013-07-22 15:50:00,70.87,70.99,70.87,70.95,43000.0,61.3444,61.4483,61.3444,61.4137,43000.0
2013-07-22 15:55:00,70.96,71.02,70.95,70.97,79700.0,61.4223,61.4743,61.4137,61.431,79700.0
2013-07-23 09:30:00,71.08,71.08,70.79,70.79,23000.0,61.5262,61.5262,61.2752,61.2752,23000.0
2013-07-23 09:35:00,70.8,70.85,70.64,70.64,5900.0,61.2838,61.3271,61.1453,61.1453,5900.0
2013-07-23 09:40:00,70.64,70.72,70.64,70.68,10400.0,61.1453,61.2146,61.1453,61.18,10400.0
2013-07-23 09:45:00,70.68,70.7,70.59,70.6,14500.0,61.18,61.1973,61.1021,61.1107,14500.0
2013-07-23 09:50:00,70.61,70.61,70.48,70.52,19000.0,61.1194,61.1194,61.0068,61.0415,19000.0
2013-07-23 09:55:00,70.5,70.6,70.5,70.52,9300.0,61.0242,61.1107,61.0242,61.0415,9300.0
2013-07-23 10:00:00,70.5,70.5,70.4,70.5,11300.0,61.0242,61.0242,60.9376,61.0242,11300.0
2013-07-23 10:05:00,70.48,70.55,70.43,70.51,10200.0,61.0068,61.0674,60.9636,61.0328,10200.0
2013-07-23 10:10:00,70.51,70.63,70.5,70.59,19100.0,61.0328,61.1367,61.0242,61.1021,19100.0
2013-07-23 10:15:00,70.59,70.6,70.55,70.59,57100.0,61.1021,61.1107,61.0674,61.1021,57100.0
2013-07-23 10:20:00,70.58,70.65,70.57,70.65,8300.0,61.0934,61.154,61.0847,61.154,8300.0
2013-07-23 10:25:00,70.66,70.66,70.57,70.59,8800.0,61.1627,61.1627,61.0847,61.1021,8800.0
2013-07-23 10:30:00,70.59,70.62,70.57,70.6,10500.0,61.1021,61.128,61.0847,61.1107,10500.0
2013-07-23 10:35:00,70.61,70.62,70.55,70.61,19600.0,61.1194,61.128,61.0674,61.1194,19600.0
2013-07-23 10:40:00,70.6,70.68,70.58,70.67,5200.0,61.1107,61.18,61.0934,61.1713,5200.0
2013-07-23 10:45:00,70.68,70.72,70.66,70.68,7100.0,61.18,61.2146,61.1627,61.18,7100.0
2013-07-23 10:50:00,70.68,70.72,70.67,70.7,5100.0,61.18,61.2146,61.1713,61.1973,5100.0
2013-07-23 10:55:00,70.69,70.69,70.65,70.66,4300.0,61.1886,61.1886,61.154,61.1627,4300.0
2013-07-23 11:00:00,70.65,70.69,70.63,70.67,6100.0,61.154,61.1886,61.1367,61.1713,6100.0
2013-07-23 11:05:00,70.68,70.78,70.67,70.78,12000.0,61.18,61.2665,61.1713,61.2665,12000.0
2013-07-23 11:10:00,70.78,70.81,70.75,70.8,13100.0,61.2665,61.2925,61.2406,61.2838,13100.0
2013-07-23 11:15:00,70.82,70.82,70.8,70.8,3900.0,61.3011,61.3011,61.2838,61.2838,3900.0
2013-07-23 11:20:00,70.81,70.85,70.8,70.82,4500.0,61.2925,61.3271,61.2838,61.3011,4500.0
2013-07-23 11:25:00,70.83,70.88,70.83,70.86,3200.0,61.3098,61.3531,61.3098,61.3358,3200.0
2013-07-23 11:30:00,70.87,70.89,70.8,70.8,6500.0,61.3444,61.3617,61.2838,61.2838,6500.0
2013-07-23 11:35:00,70.79,70.84,70.78,70.84,6500.0,61.2752,61.3185,61.2665,61.3185,6500.0
2013-07-23 11:40:00,70.84,70.92,70.84,70.91,4300.0,61.3185,61.3877,61.3185,61.379,4300.0
2013-07-23 11:45:00,70.91,70.92,70.87,70.89,11600.0,61.379,61.3877,61.3444,61.3617,11600.0
2013-07-23 11:50:00,70.89,70.91,70.85,70.86,2100.0,61.3617,61.379,61.3271,61.3358,2100.0
2013-07-23 11:55:00,70.85,70.85,70.8,70.81,1800.0,61.3271,61.3271,61.2838,61.2925,1800.0
2013-07-23 12:00:00,70.81,70.81,70.74,70.76,5600.0,61.2925,61.2925,61.2319,61.2492,5600.0
2013-07-23 12:05:00,70.76,70.86,70.76,70.85,6100.0,61.2492,61.3358,61.2492,61.3271,6100.0
2013-07-23 12:10:00,70.88,70.9,70.88,70.88,6500.0,61.3531,61.3704,61.3531,61.3531,6500.0
2013-07-23 12:15:00,70.89,70.89,70.85,70.85,5300.0,61.3617,61.3617,61.3271,61.3271,5300.0
2013-07-23 12:20:00,70.86,70.86,70.84,70.84,4400.0,61.3358,61.3358,61.3185,61.3185,4400.0
2013-07-23 12:25:00,70.85,70.86,70.84,70.84,3500.0,61.3271,61.3358,61.3185,61.3185,3500.0
2013-07-23 12:30:00,70.85,70.85,70.79,70.81,6300.0,61.3271,61.3271,61.2752,61.2925,6300.0
2013-07-23 12:35:00,70.8,70.81,70.78,70.8,3200.0,61.2838,61.2925,61.2665,61.2838,3200.0
2013-07-23 12:40:00,70.8,70.85,70.8,70.84,4600.0,61.2838,61.3271,61.2838,61.3185,4600.0
2013-07-23 12:45:00,70.84,70.85,70.82,70.83,3500.0,61.3185,61.3271,61.3011,61.3098,3500.0
2013-07-23 12:50:00,70.82,70.83,70.8,70.81,4600.0,61.3011,61.3098,61.2838,61.2925,4600.0
2013-07-23 12:55:00,70.81,70.81,70.79,70.81,1900.0,61.2925,61.2925,61.2752,61.2925,1900.0
2013-07-23 13:00:00,70.82,70.86,70.8,70.84,19600.0,61.3011,61.3358,61.2838,61.3185,19600.0
2013-07-23 13:05:00,70.84,70.91,70.84,70.89,4500.0,61.3185,61.379,61.3185,61.3617,4500.0
2013-07-23 13:10:00,70.89,70.9,70.85,70.86,3200.0,61.3617,61.3704,61.3271,61.3358,3200.0
2013-07-23 13:15:00,70.86,70.88,70.85,70.88,5900.0,61.3358,61.3531,61.3271,61.3531,5900.0
2013-07-23 13:20:00,70.89,70.91,70.85,70.87,3100.0,61.3617,61.379,61.3271,61.3444,3100.0
2013-07-23 13:25:00,70.88,70.88,70.86,70.86,2400.0,61.3531,61.3531,61.3358,61.3358,2400.0
2013-07-23 13:30:00,70.86,70.88,70.84,70.85,5200.0,61.3358,61.3531,61.3185,61.3271,5200.0
2013-07-23 13:35:00,70.85,70.86,70.84,70.85,9300.0,61.3271,61.3358,61.3185,61.3271,9300.0
2013-07-23 13:40:00,70.86,70.88,70.85,70.87,6100.0,61.3358,61.3531,61.3271,61.3444,6100.0
2013-07-23 13:45:00,70.87,70.89,70.84,70.85,8000.0,61.3444,61.3617,61.3185,61.3271,8000.0
2013-07-23 13:50:00,70.86,70.88,70.83,70.84,29000.0,61.3358,61.3531,61.3098,61.3185,29000.0
2013-07-23 13:55:00,70.85,70.92,70.84,70.92,31800.0,61.3271,61.3877,61.3185,61.3877,31800.0
2013-07-23 14:00:00,70.92,70.95,70.92,70.94,18100.0,61.3877,61.4137,61.3877,61.405,18100.0
2013-07-23 14:05:00,70.94,70.95,70.91,70.93,7500.0,61.405,61.4137,61.379,61.3964,7500.0
2013-07-23 14:10:00,70.92,70.94,70.91,70.93,8900.0,61.3877,61.405,61.379,61.3964,8900.0
2013-07-23 14:15:00,70.94,70.96,70.92,70.96,10800.0,61.405,61.4223,61.3877,61.4223,10800.0
2013-07-23 14:20:00,70.96,70.97,70.93,70.94,5400.0,61.4223,61.431,61.3964,61.405,5400.0
2013-07-23 14:25:00,70.93,70.94,70.91,70.93,6700.0,61.3964,61.405,61.379,61.3964,6700.0
2013-07-23 14:30:00,70.93,70.93,70.9,70.9,18300.0,61.3964,61.3964,61.3704,61.3704,18300.0
2013-07-23 14:35:00,70.91,70.95,70.9,70.94,8700.0,61.379,61.4137,61.3704,61.405,8700.0
2013-07-23 14:40:00,70.95,70.95,70.91,70.94,15200.0,61.4137,61.4137,61.379,61.405,15200.0
2013-07-23 14:45:00,70.95,70.95,70.91,70.94,9800.0,61.4137,61.4137,61.379,61.405,9800.0
2013-07-23 14:50:00,70.95,70.95,70.92,70.94,14000.0,61.4137,61.4137,61.3877,61.405,14000.0
2013-07-23 14:55:00,70.94,70.96,70.92,70.93,10500.0,61.405,61.4223,61.3877,61.3964,10500.0
2013-07-23 15:00:00,70.93,70.93,70.91,70.92,11400.0,61.3964,61.3964,61.379,61.3877,11400.0
2013-07-23 15:05:00,70.92,70.93,70.91,70.92,9200.0,61.3877,61.3964,61.379,61.3877,9200.0
2013-07-23 15:10:00,70.92,70.94,70.9,70.93,21600.0,61.3877,61.405,61.3704,61.3964,21600.0
2013-07-23 15:15:00,70.94,70.94,70.91,70.92,8200.0,61.405,61.405,61.379,61.3877,8200.0
2013-07-23 15:20:00,70.91,70.92,70.9,70.91,25200.0,61.379,61.3877,61.3704,61.379,25200.0
2013-07-23 15:25:00,70.91,70.97,70.91,70.96,22100.0,61.379,61.431,61.379,61.4223,22100.0
2013-07-23 15:30:00,70.96,70.98,70.94,70.98,22600.0,61.4223,61.4396,61.405,61.4396,22600.0
2013-07-23 15:35:00,70.98,71.04,70.98,70.99,20900.0,61.4396,61.4916,61.4396,61.4483,20900.0
2013-07-23 15:40:00,70.99,71.0,70.93,70.94,24200.0,61.4483,61.457,61.3964,61.405,24200.0
2013-07-23 15:45:00,70.93,71.02,70.93,70.99,59100.0,61.3964,61.4743,61.3964,61.4483,59100.0
2013-07-23 15:50:00,70.98,71.03,70.98,71.03,61500.0,61.4396,61.4829,61.4396,61.4829,61500.0
2013-07-23 15:55:00,71.04,71.07,71.03,71.04,112500.0,61.4916,61.5175,61.4829,61.4916,112500.0
2013-07-24 09:30:00,71.21,71.22,70.95,70.97,29900.0,61.6387,61.6474,61.4137,61.431,29900.0
2013-07-24 09:35:00,70.92,71.09,70.92,70.97,11900.0,61.3877,61.5349,61.3877,61.431,11900.0
2013-07-24 09:40:00,71.02,71.32,71.0,71.3,24900.0,61.4743,61.7339,61.457,61.7166,24900.0
2013-07-24 09:45:00,71.25,71.25,71.11,71.15,6500.0,61.6733,61.6733,61.5522,61.5868,6500.0
2013-07-24 09:50:00,71.16,71.16,71.03,71.15,9200.0,61.5954,61.5954,61.4829,61.5868,9200.0
2013-07-24 09:55:00,71.06,71.1,71.0,71.04,20400.0,61.5089,61.5435,61.457,61.4916,20400.0
2013-07-24 10:00:00,71.02,71.16,70.96,71.01,13500.0,61.4743,61.5954,61.4223,61.4656,13500.0
2013-07-24 10:05:00,71.03,71.16,71.02,71.09,5800.0,61.4829,61.5954,61.4743,61.5349,5800.0
2013-07-24 10:10:00,71.06,71.06,70.97,71.06,4600.0,61.5089,61.5089,61.431,61.5089,4600.0
2013-07-24 10:15:00,71.08,71.12,71.05,71.05,3900.0,61.5262,61.5608,61.5002,61.5002,3900.0
2013-07-24 10:20:00,71.05,71.08,71.0,71.08,9700.0,61.5002,61.5262,61.457,61.5262,9700.0
2013-07-24 10:25:00,71.09,71.09,71.01,71.06,5800.0,61.5349,61.5349,61.4656,61.5089,5800.0
2013-07-24 10:30:00,71.09,71.09,71.0,71.05,9000.0,61.5349,61.5349,61.457,61.5002,9000.0
2013-07-24 10:35:00,71.04,71.12,71.04,71.08,7600.0,61.4916,61.5608,61.4916,61.5262,7600.0
2013-07-24 10:40:00,71.09,71.09,71.03,71.05,5700.0,61.5349,61.5349,61.4829,61.5002,5700.0
2013-07-24 10:45:00,71.07,71.15,71.06,71.06,15600.0,61.5175,61.5868,61.5089,61.5089,15600.0
2013-07-24 10:50:00,71.06,71.09,71.04,71.08,9400.0,61.5089,61.5349,61.4916,61.5262,9400.0
2013-07-24 10:55:00,71.09,71.1,71.04,71.05,4300.0,61.5349,61.5435,61.4916,61.5002,4300.0
2013-07-24 11:00:00,71.04,71.06,70.91,70.91,25800.0,61.4916,61.5089,61.379,61.379,25800.0
2013-07-24 11:05:00,70.92,70.94,70.83,70.85,13800.0,61.3877,61.405,61.3098,61.3271,13800.0
2013-07-24 11:10:00,70.84,70.94,70.83,70.88,11100.0,61.3185,61.405,61.3098,61.3531,11100.0
2013-07-24 11:15:00,70.9,70.98,70.9,70.97,7800.0,61.3704,61.4396,61.3704,61.431,7800.0
2013-07-24 11:20:00,70.98,71.01,70.98,71.0,6800.0,61.4396,61.4656,61.4396,61.457,6800.0
2013-07-24 11:25:00,71.01,71.02,70.97,70.99,9500.0,61.4656,61.4743,61.431,61.4483,9500.0
2013-07-24 11:30:00,70.99,71.07,70.99,71.04,10500.0,61.4483,61.5175,61.4483,61.4916,10500.0
2013-07-24 11:35:00,71.03,71.03,70.96,71.02,7100.0,61.4829,61.4829,61.4223,61.4743,7100.0
2013-07-24 11:40:00,71.02,71.07,71.01,71.06,12500.0,61.4743,61.5175,61.4656,61.5089,12500.0
2013-07-24 11:45:00,71.07,71.07,71.05,71.06,7100.0,61.5175,61.5175,61.5002,61.5089,7100.0
2013-07-24 11:50:00,71.05,71.08,71.03,71.04,13200.0,61.5002,61.5262,61.4829,61.4916,13200.0
2013-07-24 11:55:00,71.04,71.07,71.04,71.07,9400.0,61.4916,61.5175,61.4916,61.5175,9400.0
2013-07-24 12:00:00,71.07,71.08,71.05,71.08,7100.0,61.5175,61.5262,61.5002,61.5262,7100.0
2013-07-24 12:05:00,71.08,71.12,71.06,71.07,5900.0,61.5262,61.5608,61.5089,61.5175,5900.0
2013-07-24 12:10:00,71.06,71.08,70.98,70.98,10000.0,61.5089,61.5262,61.4396,61.4396,10000.0
2013-07-24 12:15:00,70.97,70.98,70.88,70.93,4700.0,61.431,61.4396,61.3531,61.3964,4700.0
2013-07-24 12:20:00,70.93,71.03,70.93,71.03,5300.0,61.3964,61.4829,61.3964,61.4829,5300.0
2013-07-24 12:25:00,71.02,71.04,70.99,71.01,4800.0,61.4743,61.4916,61.4483,61.4656,4800.0
2013-07-24 12:30:00,71.03,71.03,70.92,70.92,7200.0,61.4829,61.4829,61.3877,61.3877,7200.0
2013-07-24 12:35:00,70.92,70.93,70.89,70.93,5200.0,61.3877,61.3964,61.3617,61.3964,5200.0
2013-07-24 12:40:00,70.94,70.97,70.92,70.97,3400.0,61.405,61.431,61.3877,61.431,3400.0
2013-07-24 12:45:00,71.0,71.02,70.97,70.97,3600.0,61.457,61.4743,61.431,61.431,3600.0
2013-07-24 12:50:00,70.96,70.96,70.89,70.9,8400.0,61.4223,61.4223,61.3617,61.3704,8400.0
2013-07-24 12:55:00,70.92,70.92,70.84,70.88,5500.0,61.3877,61.3877,61.3185,61.3531,5500.0
2013-07-24 13:00:00,70.89,70.97,70.88,70.96,9100.0,61.3617,61.431,61.3531,61.4223,9100.0
2013-07-24 13:05:00,70.96,70.98,70.89,70.91,6000.0,61.4223,61.4396,61.3617,61.379,6000.0
2013-07-24 13:10:00,70.87,70.89,70.86,70.87,1500.0,61.3444,61.3617,61.3358,61.3444,1500.0
2013-07-24 13:15:00,70.86,70.9,70.81,70.9,7400.0,61.3358,61.3704,61.2925,61.3704,7400.0
2013-07-24 13:20:00,70.9,70.9,70.87,70.89,1700.0,61.3704,61.3704,61.3444,61.3617,1700.0
2013-07-24 13:25:00,70.89,70.91,70.88,70.9,7500.0,61.3617,61.379,61.3531,61.3704,7500.0
2013-07-24 13:30:00,70.91,70.91,70.83,70.87,13900.0,61.379,61.379,61.3098,61.3444,13900.0
2013-07-24 13:35:00,70.86,70.89,70.83,70.83,12100.0,61.3358,61.3617,61.3098,61.3098,12100.0
2013-07-24 13:40:00,70.83,70.9,70.82,70.85,12200.0,61.3098,61.3704,61.3011,61.3271,12200.0
2013-07-24 13:45:00,70.86,70.93,70.85,70.86,12100.0,61.3358,61.3964,61.3271,61.3358,12100.0
2013-07-24 13:50:00,70.86,70.9,70.83,70.84,15800.0,61.3358,61.3704,61.3098,61.3185,15800.0
2013-07-24 13:55:00,70.83,70.85,70.8,70.85,4600.0,61.3098,61.3271,61.2838,61.3271,4600.0
2013-07-24 14:00:00,70.86,70.91,70.85,70.91,14200.0,61.3358,61.379,61.3271,61.379,14200.0
2013-07-24 14:05:00,70.91,70.95,70.88,70.89,14700.0,61.379,61.4137,61.3531,61.3617,14700.0
2013-07-24 14:10:00,70.89,70.9,70.86,70.86,9400.0,61.3617,61.3704,61.3358,61.3358,9400.0
2013-07-24 14:15:00,70.87,70.91,70.85,70.87,8400.0,61.3444,61.379,61.3271,61.3444,8400.0
2013-07-24 14:20:00,70.87,70.87,70.85,70.87,4000.0,61.3444,61.3444,61.3271,61.3444,4000.0
2013-07-24 14:25:00,70.87,70.92,70.87,70.91,9600.0,61.3444,61.3877,61.3444,61.379,9600.0
2013-07-24 14:30:00,70.91,70.91,70.81,70.82,17400.0,61.379,61.379,61.2925,61.3011,17400.0
2013-07-24 14:35:00,70.8,70.84,70.74,70.83,6000.0,61.2838,61.3185,61.2319,61.3098,6000.0
2013-07-24 14:40:00,70.83,70.83,70.76,70.77,7400.0,61.3098,61.3098,61.2492,61.2579,7400.0
2013-07-24 14:45:00,70.75,70.75,70.73,70.75,5100.0,61.2406,61.2406,61.2232,61.2406,5100.0
2013-07-24 14:50:00,70.76,70.83,70.75,70.77,12600.0,61.2492,61.3098,61.2406,61.2579,12600.0
2013-07-24 14:55:00,70.77,70.81,70.75,70.8,8300.0,61.2579,61.2925,61.2406,61.2838,8300.0
2013-07-24 15:00:00,70.79,70.79,70.7,70.7,11600.0,61.2752,61.2752,61.1973,61.1973,11600.0
2013-07-24 15:05:00,70.69,70.69,70.64,70.69,11000.0,61.1886,61.1886,61.1453,61.1886,11000.0
2013-07-24 15:10:00,70.68,70.7,70.66,70.69,8100.0,61.18,61.1973,61.1627,61.1886,8100.0
2013-07-24 15:15:00,70.68,70.68,70.63,70.63,9300.0,61.18,61.18,61.1367,61.1367,9300.0
2013-07-24 15:20:00,70.63,70.76,70.63,70.73,20800.0,61.1367,61.2492,61.1367,61.2232,20800.0
2013-07-24 15:25:00,70.73,70.73,70.69,70.71,11600.0,61.2232,61.2232,61.1886,61.2059,11600.0
2013-07-24 15:30:00,70.71,70.71,70.65,70.68,16000.0,61.2059,61.2059,61.154,61.18,16000.0
2013-07-24 15:35:00,70.68,70.75,70.68,70.71,17500.0,61.18,61.2406,61.18,61.2059,17500.0
2013-07-24 15:40:00,70.71,70.83,70.71,70.75,17200.0,61.2059,61.3098,61.2059,61.2406,17200.0
2013-07-24 15:45:00,70.75,70.8,70.73,70.79,18900.0,61.2406,61.2838,61.2232,61.2752,18900.0
2013-07-24 15:50:00,70.8,70.82,70.73,70.77,34100.0,61.2838,61.3011,61.2232,61.2579,34100.0
2013-07-24 15:55:00,70.77,70.88,70.76,70.83,51000.0,61.2579,61.3531,61.2492,61.3098,51000.0
2013-07-25 09:30:00,70.72,70.74,70.37,70.51,21300.0,61.2146,61.2319,60.9116,61.0328,21300.0
2013-07-25 09:35:00,70.56,70.66,70.52,70.66,4800.0,61.0761,61.1627,61.0415,61.1627,4800.0
2013-07-25 09:40:00,70.61,70.61,70.36,70.41,10200.0,61.1194,61.1194,60.903,60.9463,10200.0
2013-07-25 09:45:00,70.49,70.6,70.45,70.6,5100.0,61.0155,61.1107,60.9809,61.1107,5100.0
2013-07-25 09:50:00,70.56,70.7,70.56,70.67,8200.0,61.0761,61.1973,61.0761,61.1713,8200.0
2013-07-25 09:55:00,70.72,70.89,70.71,70.81,19300.0,61.2146,61.3617,61.2059,61.2925,19300.0
2013-07-25 10:00:00,70.8,70.94,70.8,70.9,13600.0,61.2838,61.405,61.2838,61.3704,13600.0
2013-07-25 10:05:00,70.88,70.89,70.84,70.86,3800.0,61.3531,61.3617,61.3185,61.3358,3800.0
2013-07-25 10:10:00,70.85,70.85,70.8,70.8,4200.0,61.3271,61.3271,61.2838,61.2838,4200.0
2013-07-25 10:15:00,70.81,70.95,70.8,70.92,5400.0,61.2925,61.4137,61.2838,61.3877,5400.0
2013-07-25 10:20:00,70.91,70.95,70.86,70.94,4100.0,61.379,61.4137,61.3358,61.405,4100.0
2013-07-25 10:25:00,70.91,70.92,70.75,70.76,2400.0,61.379,61.3877,61.2406,61.2492,2400.0
2013-07-25 10:30:00,70.77,70.77,70.69,70.73,3800.0,61.2579,61.2579,61.1886,61.2232,3800.0
2013-07-25 10:35:00,70.74,70.77,70.66,70.77,53800.0,61.2319,61.2579,61.1627,61.2579,53800.0
2013-07-25 10:40:00,70.73,70.76,70.71,70.71,2800.0,61.2232,61.2492,61.2059,61.2059,2800.0
2013-07-25 10:45:00,70.7,70.74,70.6,70.6,4300.0,61.1973,61.2319,61.1107,61.1107,4300.0
2013-07-25 10:50:00,70.58,70.66,70.56,70.6,5400.0,61.0934,61.1627,61.0761,61.1107,5400.0
2013-07-25 10:55:00,70.61,70.7,70.61,70.67,5300.0,61.1194,61.1973,61.1194,61.1713,5300.0
2013-07-25 11:00:00,70.67,70.68,70.61,70.61,6200.0,61.1713,61.18,61.1194,61.1194,6200.0
2013-07-25 11:05:00,70.61,70.61,70.53,70.54,16900.0,61.1194,61.1194,61.0501,61.0588,16900.0
2013-07-25 11:10:00,70.55,70.57,70.49,70.5,5600.0,61.0674,61.0847,61.0155,61.0242,5600.0
2013-07-25 11:15:00,70.48,70.55,70.45,70.49,4900.0,61.0068,61.0674,60.9809,61.0155,4900.0
2013-07-25 11:20:00,70.5,70.55,70.47,70.48,4400.0,61.0242,61.0674,60.9982,61.0068,4400.0
2013-07-25 11:25:00,70.49,70.5,70.41,70.48,11100.0,61.0155,61.0242,60.9463,61.0068,11100.0
2013-07-25 11:30:00,70.46,70.54,70.46,70.5,5800.0,60.9895,61.0588,60.9895,61.0242,5800.0
2013-07-25 11:35:00,70.5,70.57,70.47,70.47,5100.0,61.0242,61.0847,60.9982,60.9982,5100.0
2013-07-25 11:40:00,70.5,70.54,70.49,70.52,3900.0,61.0242,61.0588,61.0155,61.0415,3900.0
2013-07-25 11:45:00,70.5,70.59,70.5,70.58,5400.0,61.0242,61.1021,61.0242,61.0934,5400.0
2013-07-25 11:50:00,70.58,70.65,70.54,70.62,5000.0,61.0934,61.154,61.0588,61.128,5000.0
2013-07-25 11:55:00,70.62,70.63,70.56,70.58,3900.0,61.128,61.1367,61.0761,61.0934,3900.0
2013-07-25 12:00:00,70.57,70.59,70.5,70.51,5000.0,61.0847,61.1021,61.0242,61.0328,5000.0
2013-07-25 12:05:00,70.52,70.61,70.52,70.61,3400.0,61.0415,61.1194,61.0415,61.1194,3400.0
2013-07-25 12:10:00,70.62,70.64,70.59,70.64,11100.0,61.128,61.1453,61.1021,61.1453,11100.0
2013-07-25 12:15:00,70.64,70.72,70.6,70.72,7000.0,61.1453,61.2146,61.1107,61.2146,7000.0
2013-07-25 12:20:00,70.72,70.74,70.69,70.73,11800.0,61.2146,61.2319,61.1886,61.2232,11800.0
2013-07-25 12:25:00,70.75,70.76,70.7,70.71,6200.0,61.2406,61.2492,61.1973,61.2059,6200.0
2013-07-25 12:30:00,70.72,70.75,70.67,70.7,19000.0,61.2146,61.2406,61.1713,61.1973,19000.0
2013-07-25 12:35:00,70.73,70.75,70.69,70.74,5100.0,61.2232,61.2406,61.1886,61.2319,5100.0
2013-07-25 12:40:00,70.76,70.77,70.7,70.73,3600.0,61.2492,61.2579,61.1973,61.2232,3600.0
2013-07-25 12:45:00,70.74,70.82,70.74,70.82,6700.0,61.2319,61.3011,61.2319,61.3011,6700.0
2013-07-25 12:50:00,70.84,70.84,70.75,70.76,4100.0,61.3185,61.3185,61.2406,61.2492,4100.0
2013-07-25 12:55:00,70.75,70.77,70.72,70.75,4900.0,61.2406,61.2579,61.2146,61.2406,4900.0
2013-07-25 13:00:00,70.74,70.81,70.74,70.75,3600.0,61.2319,61.2925,61.2319,61.2406,3600.0
2013-07-25 13:05:00,70.79,70.79,70.72,70.74,3300.0,61.2752,61.2752,61.2146,61.2319,3300.0
2013-07-25 13:10:00,70.72,70.75,70.69,70.7,7600.0,61.2146,61.2406,61.1886,61.1973,7600.0
2013-07-25 13:15:00,70.72,70.72,70.61,70.61,7800.0,61.2146,61.2146,61.1194,61.1194,7800.0
2013-07-25 13:20:00,70.62,70.65,70.6,70.62,3700.0,61.128,61.154,61.1107,61.128,3700.0
2013-07-25 13:25:00,70.65,70.72,70.63,70.66,11300.0,61.154,61.2146,61.1367,61.1627,11300.0
2013-07-25 13:30:00,70.68,70.73,70.67,70.72,3500.0,61.18,61.2232,61.1713,61.2146,3500.0
2013-07-25 13:35:00,70.74,70.74,70.63,70.64,3900.0,61.2319,61.2319,61.1367,61.1453,3900.0
2013-07-25 13:40:00,70.63,70.65,70.61,70.61,4800.0,61.1367,61.154,61.1194,61.1194,4800.0
2013-07-25 13:45:00,70.63,70.7,70.62,70.66,14900.0,61.1367,61.1973,61.128,61.1627,14900.0
2013-07-25 13:50:00,70.67,70.7,70.67,70.68,8600.0,61.1713,61.1973,61.1713,61.18,8600.0
2013-07-25 13:55:00,70.68,70.68,70.62,70.65,20000.0,61.18,61.18,61.128,61.154,20000.0
2013-07-25 14:00:00,70.67,70.73,70.64,70.73,7400.0,61.1713,61.2232,61.1453,61.2232,7400.0
2013-07-25 14:05:00,70.73,70.76,70.69,70.74,3300.0,61.2232,61.2492,61.1886,61.2319,3300.0
2013-07-25 14:10:00,70.74,70.74,70.68,70.68,7400.0,61.2319,61.2319,61.18,61.18,7400.0
2013-07-25 14:15:00,70.69,70.72,70.67,70.67,7900.0,61.1886,61.2146,61.1713,61.1713,7900.0
2013-07-25 14:20:00,70.66,70.67,70.56,70.57,7200.0,61.1627,61.1713,61.0761,61.0847,7200.0
2013-07-25 14:25:00,70.56,70.57,70.53,70.56,9900.0,61.0761,61.0847,61.0501,61.0761,9900.0
2013-07-25 14:30:00,70.56,70.6,70.55,70.58,7000.0,61.0761,61.1107,61.0674,61.0934,7000.0
2013-07-25 14:35:00,70.56,70.56,70.5,70.54,11100.0,61.0761,61.0761,61.0242,61.0588,11100.0
2013-07-25 14:40:00,70.56,70.63,70.56,70.62,6700.0,61.0761,61.1367,61.0761,61.128,6700.0
2013-07-25 14:45:00,70.61,70.61,70.54,70.55,10100.0,61.1194,61.1194,61.0588,61.0674,10100.0
2013-07-25 14:50:00,70.57,70.63,70.57,70.59,10300.0,61.0847,61.1367,61.0847,61.1021,10300.0
2013-07-25 14:55:00,70.58,70.58,70.52,70.55,9500.0,61.0934,61.0934,61.0415,61.0674,9500.0
2013-07-25 15:00:00,70.56,70.6,70.56,70.6,8100.0,61.0761,61.1107,61.0761,61.1107,8100.0
2013-07-25 15:05:00,70.61,70.69,70.58,70.66,18300.0,61.1194,61.1886,61.0934,61.1627,18300.0
2013-07-25 15:10:00,70.68,70.73,70.64,70.67,12800.0,61.18,61.2232,61.1453,61.1713,12800.0
2013-07-25 15:15:00,70.7,70.72,70.67,70.67,9200.0,61.1973,61.2146,61.1713,61.1713,9200.0
2013-07-25 15:20:00,70.69,70.8,70.68,70.79,13900.0,61.1886,61.2838,61.18,61.2752,13900.0
2013-07-25 15:25:00,70.78,70.83,70.77,70.8,12000.0,61.2665,61.3098,61.2579,61.2838,12000.0
2013-07-25 15:30:00,70.8,70.8,70.73,70.75,18800.0,61.2838,61.2838,61.2232,61.2406,18800.0
2013-07-25 15:35:00,70.74,70.84,70.74,70.78,10600.0,61.2319,61.3185,61.2319,61.2665,10600.0
2013-07-25 15:40:00,70.78,70.85,70.77,70.82,17900.0,61.2665,61.3271,61.2579,61.3011,17900.0
2013-07-25 15:45:00,70.79,70.8,70.73,70.79,21800.0,61.2752,61.2838,61.2232,61.2752,21800.0
2013-07-25 15:50:00,70.79,70.82,70.76,70.8,27000.0,61.2752,61.3011,61.2492,61.2838,27000.0
2013-07-25 15:55:00,70.79,70.9,70.74,70.87,54900.0,61.2752,61.3704,61.2319,61.3444,54900.0
2013-07-26 09:30:00,70.87,71.09,70.58,70.7,37600.0,61.3444,61.5349,61.0934,61.1973,37600.0
2013-07-26 09:35:00,70.75,70.99,70.75,70.88,7300.0,61.2406,61.4483,61.2406,61.3531,7300.0
2013-07-26 09:40:00,70.87,70.92,70.82,70.87,10300.0,61.3444,61.3877,61.3011,61.3444,10300.0
2013-07-26 09:45:00,70.88,70.9,70.78,70.89,12900.0,61.3531,61.3704,61.2665,61.3617,12900.0
2013-07-26 09:50:00,70.84,70.85,70.75,70.78,16600.0,61.3185,61.3271,61.2406,61.2665,16600.0
2013-07-26 09:55:00,70.78,70.85,70.76,70.83,10100.0,61.2665,61.3271,61.2492,61.3098,10100.0
2013-07-26 10:00:00,70.82,70.89,70.77,70.79,6600.0,61.3011,61.3617,61.2579,61.2752,6600.0
2013-07-26 10:05:00,70.81,70.83,70.63,70.68,11600.0,61.2925,61.3098,61.1367,61.18,11600.0
2013-07-26 10:10:00,70.68,70.73,70.62,70.71,6700.0,61.18,61.2232,61.128,61.2059,6700.0
2013-07-26 10:15:00,70.71,70.75,70.67,70.74,7400.0,61.2059,61.2406,61.1713,61.2319,7400.0
2013-07-26 10:20:00,70.75,70.76,70.72,70.73,2600.0,61.2406,61.2492,61.2146,61.2232,2600.0
2013-07-26 10:25:00,70.74,70.74,70.59,70.59,4300.0,61.2319,61.2319,61.1021,61.1021,4300.0
2013-07-26 10:30:00,70.56,70.69,70.56,70.68,15000.0,61.0761,61.1886,61.0761,61.18,15000.0
2013-07-26 10:35:00,70.67,70.68,70.59,70.65,7500.0,61.1713,61.18,61.1021,61.154,7500.0
2013-07-26 10:40:00,70.65,70.72,70.65,70.66,6000.0,61.154,61.2146,61.154,61.1627,6000.0
2013-07-26 10:45:00,70.65,70.65,70.44,70.51,13900.0,61.154,61.154,60.9722,61.0328,13900.0
2013-07-26 10:50:00,70.49,70.56,70.46,70.46,9000.0,61.0155,61.0761,60.9895,60.9895,9000.0
2013-07-26 10:55:00,70.43,70.45,70.39,70.42,8500.0,60.9636,60.9809,60.9289,60.9549,8500.0
2013-07-26 11:00:00,70.41,70.5,70.33,70.5,7000.0,60.9463,61.0242,60.877,61.0242,7000.0
2013-07-26 11:05:00,70.52,70.54,70.46,70.48,11600.0,61.0415,61.0588,60.9895,61.0068,11600.0
2013-07-26 11:10:00,70.48,70.48,70.41,70.46,4500.0,61.0068,61.0068,60.9463,60.9895,4500.0
2013-07-26 11:15:00,70.47,70.5,70.42,70.49,10100.0,60.9982,61.0242,60.9549,61.0155,10100.0
2013-07-26 11:20:00,70.51,70.51,70.42,70.48,5400.0,61.0328,61.0328,60.9549,61.0068,5400.0
2013-07-26 11:25:00,70.47,70.48,70.41,70.42,6100.0,60.9982,61.0068,60.9463,60.9549,6100.0
2013-07-26 11:30:00,70.43,70.46,70.42,70.45,6500.0,60.9636,60.9895,60.9549,60.9809,6500.0
2013-07-26 11:35:00,70.45,70.46,70.42,70.42,7400.0,60.9809,60.9895,60.9549,60.9549,7400.0
2013-07-26 11:40:00,70.44,70.45,70.4,70.4,7200.0,60.9722,60.9809,60.9376,60.9376,7200.0
2013-07-26 11:45:00,70.39,70.5,70.39,70.48,8600.0,60.9289,61.0242,60.9289,61.0068,8600.0
2013-07-26 11:50:00,70.47,70.51,70.46,70.49,7700.0,60.9982,61.0328,60.9895,61.0155,7700.0
2013-07-26 11:55:00,70.5,70.53,70.47,70.49,11200.0,61.0242,61.0501,60.9982,61.0155,11200.0
2013-07-26 12:00:00,70.49,70.57,70.49,70.55,3700.0,61.0155,61.0847,61.0155,61.0674,3700.0
2013-07-26 12:05:00,70.55,70.62,70.53,70.62,13600.0,61.0674,61.128,61.0501,61.128,13600.0
2013-07-26 12:10:00,70.63,70.69,70.63,70.69,2700.0,61.1367,61.1886,61.1367,61.1886,2700.0
2013-07-26 12:15:00,70.68,70.71,70.64,70.71,13800.0,61.18,61.2059,61.1453,61.2059,13800.0
2013-07-26 12:20:00,70.69,70.7,70.63,70.65,5700.0,61.1886,61.1973,61.1367,61.154,5700.0
2013-07-26 12:25:00,70.63,70.67,70.61,70.67,14700.0,61.1367,61.1713,61.1194,61.1713,14700.0
2013-07-26 12:30:00,70.67,70.68,70.61,70.62,13800.0,61.1713,61.18,61.1194,61.128,13800.0
2013-07-26 12:35:00,70.61,70.68,70.61,70.67,5500.0,61.1194,61.18,61.1194,61.1713,5500.0
2013-07-26 12:40:00,70.68,70.68,70.64,70.64,7000.0,61.18,61.18,61.1453,61.1453,7000.0
2013-07-26 12:45:00,70.64,70.67,70.63,70.67,3200.0,61.1453,61.1713,61.1367,61.1713,3200.0
2013-07-26 12:50:00,70.67,70.71,70.63,70.63,9600.0,61.1713,61.2059,61.1367,61.1367,9600.0
2013-07-26 12:55:00,70.63,70.67,70.61,70.63,6800.0,61.1367,61.1713,61.1194,61.1367,6800.0
2013-07-26 13:00:00,70.64,70.66,70.63,70.64,2200.0,61.1453,61.1627,61.1367,61.1453,2200.0
2013-07-26 13:05:00,70.65,70.66,70.61,70.63,3700.0,61.154,61.1627,61.1194,61.1367,3700.0
2013-07-26 13:10:00,70.63,70.65,70.6,70.61,4400.0,61.1367,61.154,61.1107,61.1194,4400.0
2013-07-26 13:15:00,70.61,70.63,70.6,70.63,3000.0,61.1194,61.1367,61.1107,61.1367,3000.0
2013-07-26 13:20:00,70.64,70.75,70.61,70.75,7700.0,61.1453,61.2406,61.1194,61.2406,7700.0
2013-07-26 13:25:00,70.75,70.77,70.7,70.71,5100.0,61.2406,61.2579,61.1973,61.2059,5100.0
2013-07-26 13:30:00,70.71,70.71,70.67,70.69,3800.0,61.2059,61.2059,61.1713,61.1886,3800.0
2013-07-26 13:35:00,70.69,70.7,70.63,70.67,11800.0,61.1886,61.1973,61.1367,61.1713,11800.0
2013-07-26 13:40:00,70.66,70.69,70.66,70.68,2800.0,61.1627,61.1886,61.1627,61.18,2800.0
2013-07-26 13:45:00,70.66,70.68,70.66,70.67,3900.0,61.1627,61.18,61.1627,61.1713,3900.0
2013-07-26 13:50:00,70.67,70.71,70.67,70.7,2500.0,61.1713,61.2059,61.1713,61.1973,2500.0
2013-07-26 13:55:00,70.72,70.72,70.68,70.69,5900.0,61.2146,61.2146,61.18,61.1886,5900.0
2013-07-26 14:00:00,70.69,70.69,70.66,70.69,7100.0,61.1886,61.1886,61.1627,61.1886,7100.0
2013-07-26 14:05:00,70.7,70.7,70.67,70.67,3700.0,61.1973,61.1973,61.1713,61.1713,3700.0
2013-07-26 14:10:00,70.66,70.73,70.65,70.68,11100.0,61.1627,61.2232,61.154,61.18,11100.0
2013-07-26 14:15:00,70.68,70.68,70.61,70.62,20500.0,61.18,61.18,61.1194,61.128,20500.0
2013-07-26 14:20:00,70.61,70.63,70.59,70.6,8600.0,61.1194,61.1367,61.1021,61.1107,8600.0
2013-07-26 14:25:00,70.6,70.64,70.54,70.56,30400.0,61.1107,61.1453,61.0588,61.0761,30400.0
2013-07-26 14:30:00,70.56,70.62,70.56,70.6,2900.0,61.0761,61.128,61.0761,61.1107,2900.0
2013-07-26 14:35:00,70.6,70.63,70.6,70.61,5000.0,61.1107,61.1367,61.1107,61.1194,5000.0
2013-07-26 14:40:00,70.62,70.71,70.62,70.68,3500.0,61.128,61.2059,61.128,61.18,3500.0
2013-07-26 14:45:00,70.66,70.74,70.66,70.72,6600.0,61.1627,61.2319,61.1627,61.2146,6600.0
2013-07-26 14:50:00,70.72,70.78,70.71,70.75,5900.0,61.2146,61.2665,61.2059,61.2406,5900.0
2013-07-26 14:55:00,70.75,70.78,70.72,70.75,6000.0,61.2406,61.2665,61.2146,61.2406,6000.0
2013-07-26 15:00:00,70.74,70.75,70.67,70.67,8800.0,61.2319,61.2406,61.1713,61.1713,8800.0
2013-07-26 15:05:00,70.66,70.75,70.66,70.75,7600.0,61.1627,61.2406,61.1627,61.2406,7600.0
2013-07-26 15:10:00,70.76,70.79,70.74,70.74,5000.0,61.2492,61.2752,61.2319,61.2319,5000.0
2013-07-26 15:15:00,70.74,70.76,70.71,70.74,6900.0,61.2319,61.2492,61.2059,61.2319,6900.0
2013-07-26 15:20:00,70.74,70.81,70.72,70.79,9500.0,61.2319,61.2925,61.2146,61.2752,9500.0
2013-07-26 15:25:00,70.79,70.8,70.74,70.77,6000.0,61.2752,61.2838,61.2319,61.2579,6000.0
2013-07-26 15:30:00,70.76,70.76,70.7,70.7,13700.0,61.2492,61.2492,61.1973,61.1973,13700.0
2013-07-26 15:35:00,70.72,70.82,70.72,70.82,8600.0,61.2146,61.3011,61.2146,61.3011,8600.0
2013-07-26 15:40:00,70.81,70.89,70.79,70.81,11600.0,61.2925,61.3617,61.2752,61.2925,11600.0
2013-07-26 15:45:00,70.81,70.85,70.79,70.84,17700.0,61.2925,61.3271,61.2752,61.3185,17700.0
2013-07-26 15:50:00,70.85,70.86,70.8,70.81,26100.0,61.3271,61.3358,61.2838,61.2925,26100.0
2013-07-26 15:55:00,70.82,70.98,70.82,70.93,65800.0,61.3011,61.4396,61.3011,61.3964,65800.0
2013-07-29 09:30:00,70.68,70.71,70.28,70.38,93800.0,61.18,61.2059,60.8337,60.9203,93800.0
2013-07-29 09:35:00,70.33,70.49,70.28,70.45,15100.0,60.877,61.0155,60.8337,60.9809,15100.0
2013-07-29 09:40:00,70.45,70.55,70.45,70.51,1400.0,60.9809,61.0674,60.9809,61.0328,1400.0
2013-07-29 09:45:00,70.51,70.62,70.45,70.56,7000.0,61.0328,61.128,60.9809,61.0761,7000.0
2013-07-29 09:50:00,70.55,70.55,70.37,70.41,10700.0,61.0674,61.0674,60.9116,60.9463,10700.0
2013-07-29 09:55:00,70.4,70.4,70.3,70.31,9100.0,60.9376,60.9376,60.851,60.8597,9100.0
2013-07-29 10:00:00,70.32,70.33,70.22,70.24,12100.0,60.8683,60.877,60.7818,60.7991,12100.0
2013-07-29 10:05:00,70.28,70.33,70.21,70.22,5500.0,60.8337,60.877,60.7731,60.7818,5500.0
2013-07-29 10:10:00,70.25,70.25,70.14,70.22,7500.0,60.8078,60.8078,60.7125,60.7818,7500.0
2013-07-29 10:15:00,70.21,70.28,70.19,70.23,26900.0,60.7731,60.8337,60.7558,60.7904,26900.0
2013-07-29 10:20:00,70.23,70.29,70.22,70.25,6800.0,60.7904,60.8424,60.7818,60.8078,6800.0
2013-07-29 10:25:00,70.25,70.32,70.21,70.32,11800.0,60.8078,60.8683,60.7731,60.8683,11800.0
2013-07-29 10:30:00,70.3,70.3,70.22,70.26,6400.0,60.851,60.851,60.7818,60.8164,6400.0
2013-07-29 10:35:00,70.28,70.35,70.27,70.34,13700.0,60.8337,60.8943,60.8251,60.8857,13700.0
2013-07-29 10:40:00,70.33,70.36,70.29,70.34,7000.0,60.877,60.903,60.8424,60.8857,7000.0
2013-07-29 10:45:00,70.34,70.38,70.28,70.34,16800.0,60.8857,60.9203,60.8337,60.8857,16800.0
2013-07-29 10:50:00,70.35,70.42,70.34,70.4,7200.0,60.8943,60.9549,60.8857,60.9376,7200.0
2013-07-29 10:55:00,70.4,70.4,70.34,70.38,19900.0,60.9376,60.9376,60.8857,60.9203,19900.0
2013-07-29 11:00:00,70.38,70.4,70.34,70.34,7100.0,60.9203,60.9376,60.8857,60.8857,7100.0
2013-07-29 11:05:00,70.34,70.34,70.21,70.25,10100.0,60.8857,60.8857,60.7731,60.8078,10100.0
2013-07-29 11:10:00,70.25,70.25,70.12,70.12,21400.0,60.8078,60.8078,60.6952,60.6952,21400.0
2013-07-29 11:15:00,70.11,70.11,70.01,70.04,9100.0,60.6866,60.6866,60.6,60.626,9100.0
2013-07-29 11:20:00,70.03,70.1,69.98,70.1,9600.0,60.6173,60.6779,60.574,60.6779,9600.0
2013-07-29 11:25:00,70.08,70.09,70.04,70.07,9300.0,60.6606,60.6693,60.626,60.652,9300.0
2013-07-29 11:30:00,70.06,70.07,70.03,70.06,12300.0,60.6433,60.652,60.6173,60.6433,12300.0
2013-07-29 11:35:00,70.06,70.09,70.0,70.06,5200.0,60.6433,60.6693,60.5914,60.6433,5200.0
2013-07-29 11:40:00,70.05,70.1,70.05,70.09,5800.0,60.6346,60.6779,60.6346,60.6693,5800.0
2013-07-29 11:45:00,70.09,70.1,70.07,70.1,3100.0,60.6693,60.6779,60.652,60.6779,3100.0
2013-07-29 11:50:00,70.14,70.17,70.11,70.11,5200.0,60.7125,60.7385,60.6866,60.6866,5200.0
2013-07-29 11:55:00,70.1,70.14,70.07,70.09,17100.0,60.6779,60.7125,60.652,60.6693,17100.0
2013-07-29 12:00:00,70.1,70.16,70.09,70.14,3600.0,60.6779,60.7299,60.6693,60.7125,3600.0
2013-07-29 12:05:00,70.16,70.16,70.12,70.13,4800.0,60.7299,60.7299,60.6952,60.7039,4800.0
2013-07-29 12:10:00,70.13,70.13,70.01,70.01,12500.0,60.7039,60.7039,60.6,60.6,12500.0
2013-07-29 12:15:00,70.02,70.04,70.01,70.01,4200.0,60.6087,60.626,60.6,60.6,4200.0
2013-07-29 12:20:00,70.02,70.07,70.02,70.07,4300.0,60.6087,60.652,60.6087,60.652,4300.0
2013-07-29 12:25:00,70.08,70.1,70.06,70.06,7400.0,60.6606,60.6779,60.6433,60.6433,7400.0
2013-07-29 12:30:00,70.08,70.09,70.04,70.06,6800.0,60.6606,60.6693,60.626,60.6433,6800.0
2013-07-29 12:35:00,70.06,70.06,70.0,70.02,9900.0,60.6433,60.6433,60.5914,60.6087,9900.0
2013-07-29 12:40:00,70.02,70.04,70.0,70.03,5300.0,60.6087,60.626,60.5914,60.6173,5300.0
2013-07-29 12:45:00,70.03,70.04,69.99,70.02,9600.0,60.6173,60.626,60.5827,60.6087,9600.0
2013-07-29 12:50:00,70.02,70.03,69.97,69.97,8400.0,60.6087,60.6173,60.5654,60.5654,8400.0
2013-07-29 12:55:00,69.96,70.03,69.95,70.03,8100.0,60.5567,60.6173,60.5481,60.6173,8100.0
2013-07-29 13:00:00,70.04,70.09,70.04,70.08,3200.0,60.626,60.6693,60.626,60.6606,3200.0
2013-07-29 13:05:00,70.08,70.12,70.07,70.09,6500.0,60.6606,60.6952,60.652,60.6693,6500.0
2013-07-29 13:10:00,70.08,70.14,70.06,70.12,4600.0,60.6606,60.7125,60.6433,60.6952,4600.0
2013-07-29 13:15:00,70.12,70.15,70.09,70.1,15600.0,60.6952,60.7212,60.6693,60.6779,15600.0
2013-07-29 13:20:00,70.1,70.19,70.09,70.19,12400.0,60.6779,60.7558,60.6693,60.7558,12400.0
2013-07-29 13:25:00,70.18,70.18,70.1,70.12,16000.0,60.7472,60.7472,60.6779,60.6952,16000.0
2013-07-29 13:30:00,70.13,70.17,70.13,70.15,8000.0,60.7039,60.7385,60.7039,60.7212,8000.0
2013-07-29 13:35:00,70.14,70.14,70.07,70.07,2600.0,60.7125,60.7125,60.652,60.652,2600.0
2013-07-29 13:40:00,70.07,70.12,70.06,70.08,8100.0,60.652,60.6952,60.6433,60.6606,8100.0
2013-07-29 13:45:00,70.09,70.12,70.06,70.1,7000.0,60.6693,60.6952,60.6433,60.6779,7000.0
2013-07-29 13:50:00,70.09,70.13,70.08,70.12,4700.0,60.6693,60.7039,60.6606,60.6952,4700.0
2013-07-29 13:55:00,70.11,70.16,70.11,70.15,14400.0,60.6866,60.7299,60.6866,60.7212,14400.0
2013-07-29 14:00:00,70.16,70.26,70.16,70.26,3200.0,60.7299,60.8164,60.7299,60.8164,3200.0
2013-07-29 14:05:00,70.27,70.28,70.21,70.23,48100.0,60.8251,60.8337,60.7731,60.7904,48100.0
2013-07-29 14:10:00,70.23,70.25,70.18,70.24,20700.0,60.7904,60.8078,60.7472,60.7991,20700.0
2013-07-29 14:15:00,70.23,70.28,70.18,70.26,5900.0,60.7904,60.8337,60.7472,60.8164,5900.0
2013-07-29 14:20:00,70.26,70.32,70.26,70.3,4500.0,60.8164,60.8683,60.8164,60.851,4500.0
2013-07-29 14:25:00,70.3,70.3,70.26,70.28,5900.0,60.851,60.851,60.8164,60.8337,5900.0
2013-07-29 14:30:00,70.27,70.31,70.23,70.29,12100.0,60.8251,60.8597,60.7904,60.8424,12100.0
2013-07-29 14:35:00,70.29,70.29,70.22,70.22,7800.0,60.8424,60.8424,60.7818,60.7818,7800.0
2013-07-29 14:40:00,70.23,70.29,70.22,70.27,11700.0,60.7904,60.8424,60.7818,60.8251,11700.0
2013-07-29 14:45:00,70.27,70.3,70.27,70.3,3800.0,60.8251,60.851,60.8251,60.851,3800.0
2013-07-29 14:50:00,70.29,70.32,70.27,70.31,5600.0,60.8424,60.8683,60.8251,60.8597,5600.0
2013-07-29 14:55:00,70.32,70.34,70.3,70.3,7100.0,60.8683,60.8857,60.851,60.851,7100.0
2013-07-29 15:00:00,70.31,70.33,70.26,70.26,7900.0,60.8597,60.877,60.8164,60.8164,7900.0
2013-07-29 15:05:00,70.25,70.29,70.25,70.26,23800.0,60.8078,60.8424,60.8078,60.8164,23800.0
2013-07-29 15:10:00,70.25,70.27,70.25,70.25,7500.0,60.8078,60.8251,60.8078,60.8078,7500.0
2013-07-29 15:15:00,70.25,70.26,70.22,70.23,8300.0,60.8078,60.8164,60.7818,60.7904,8300.0
2013-07-29 15:20:00,70.23,70.3,70.22,70.3,15700.0,60.7904,60.851,60.7818,60.851,15700.0
2013-07-29 15:25:00,70.3,70.3,70.27,70.28,8200.0,60.851,60.851,60.8251,60.8337,8200.0
2013-07-29 15:30:00,70.29,70.33,70.28,70.32,17900.0,60.8424,60.877,60.8337,60.8683,17900.0
2013-07-29 15:35:00,70.33,70.38,70.33,70.38,13400.0,60.877,60.9203,60.877,60.9203,13400.0
2013-07-29 15:40:00,70.38,70.38,70.3,70.31,24400.0,60.9203,60.9203,60.851,60.8597,24400.0
2013-07-29 15:45:00,70.31,70.4,70.31,70.4,25900.0,60.8597,60.9376,60.8597,60.9376,25900.0
2013-07-29 15:50:00,70.38,70.39,70.29,70.31,37900.0,60.9203,60.9289,60.8424,60.8597,37900.0
2013-07-29 15:55:00,70.3,70.35,70.26,70.34,50100.0,60.851,60.8943,60.8164,60.8857,50100.0
2013-07-30 09:30:00,70.63,70.7,70.5,70.59,15100.0,61.1367,61.1973,61.0242,61.1021,15100.0
2013-07-30 09:35:00,70.61,70.72,70.61,70.67,2000.0,61.1194,61.2146,61.1194,61.1713,2000.0
2013-07-30 09:40:00,70.66,70.69,70.56,70.61,2400.0,61.1627,61.1886,61.0761,61.1194,2400.0
2013-07-30 09:45:00,70.63,70.64,70.49,70.53,5100.0,61.1367,61.1453,61.0155,61.0501,5100.0
2013-07-30 09:50:00,70.53,70.59,70.45,70.59,10800.0,61.0501,61.1021,60.9809,61.1021,10800.0
2013-07-30 09:55:00,70.6,70.67,70.55,70.62,5200.0,61.1107,61.1713,61.0674,61.128,5200.0
2013-07-30 10:00:00,70.65,70.81,70.6,70.77,5700.0,61.154,61.2925,61.1107,61.2579,5700.0
2013-07-30 10:05:00,70.74,70.82,70.71,70.72,4300.0,61.2319,61.3011,61.2059,61.2146,4300.0
2013-07-30 10:10:00,70.71,70.71,70.64,70.64,2500.0,61.2059,61.2059,61.1453,61.1453,2500.0
2013-07-30 10:15:00,70.66,70.68,70.61,70.61,5900.0,61.1627,61.18,61.1194,61.1194,5900.0
2013-07-30 10:20:00,70.61,70.76,70.6,70.76,6800.0,61.1194,61.2492,61.1107,61.2492,6800.0
2013-07-30 10:25:00,70.75,70.78,70.72,70.77,5500.0,61.2406,61.2665,61.2146,61.2579,5500.0
2013-07-30 10:30:00,70.77,70.89,70.77,70.82,11400.0,61.2579,61.3617,61.2579,61.3011,11400.0
2013-07-30 10:35:00,70.84,70.85,70.79,70.83,5600.0,61.3185,61.3271,61.2752,61.3098,5600.0
2013-07-30 10:40:00,70.84,70.85,70.82,70.83,14400.0,61.3185,61.3271,61.3011,61.3098,14400.0
2013-07-30 10:45:00,70.84,70.88,70.81,70.88,7100.0,61.3185,61.3531,61.2925,61.3531,7100.0
2013-07-30 10:50:00,70.88,70.95,70.88,70.94,8500.0,61.3531,61.4137,61.3531,61.405,8500.0
2013-07-30 10:55:00,70.93,70.94,70.78,70.81,6900.0,61.3964,61.405,61.2665,61.2925,6900.0
2013-07-30 11:00:00,70.81,70.84,70.79,70.84,3900.0,61.2925,61.3185,61.2752,61.3185,3900.0
2013-07-30 11:05:00,70.83,70.86,70.79,70.86,17600.0,61.3098,61.3358,61.2752,61.3358,17600.0
2013-07-30 11:10:00,70.87,70.9,70.84,70.85,7400.0,61.3444,61.3704,61.3185,61.3271,7400.0
2013-07-30 11:15:00,70.88,70.91,70.84,70.87,5200.0,61.3531,61.379,61.3185,61.3444,5200.0
2013-07-30 11:20:00,70.88,70.92,70.86,70.91,16100.0,61.3531,61.3877,61.3358,61.379,16100.0
2013-07-30 11:25:00,70.91,70.93,70.89,70.91,4000.0,61.379,61.3964,61.3617,61.379,4000.0
2013-07-30 11:30:00,70.9,70.95,70.87,70.92,7700.0,61.3704,61.4137,61.3444,61.3877,7700.0
2013-07-30 11:35:00,70.92,70.95,70.88,70.94,4800.0,61.3877,61.4137,61.3531,61.405,4800.0
2013-07-30 11:40:00,70.94,70.95,70.88,70.88,7100.0,61.405,61.4137,61.3531,61.3531,7100.0
2013-07-30 11:45:00,70.86,70.88,70.84,70.86,9000.0,61.3358,61.3531,61.3185,61.3358,9000.0
2013-07-30 11:50:00,70.87,70.87,70.82,70.82,1900.0,61.3444,61.3444,61.3011,61.3011,1900.0
2013-07-30 11:55:00,70.84,70.84,70.76,70.77,3000.0,61.3185,61.3185,61.2492,61.2579,3000.0
2013-07-30 12:00:00,70.78,70.79,70.74,70.74,5200.0,61.2665,61.2752,61.2319,61.2319,5200.0
2013-07-30 12:05:00,70.73,70.73,70.69,70.71,3600.0,61.2232,61.2232,61.1886,61.2059,3600.0
2013-07-30 12:10:00,70.72,70.74,70.61,70.61,7200.0,61.2146,61.2319,61.1194,61.1194,7200.0
2013-07-30 12:15:00,70.6,70.64,70.59,70.64,4200.0,61.1107,61.1453,61.1021,61.1453,4200.0
2013-07-30 12:20:00,70.65,70.67,70.64,70.65,1600.0,61.154,61.1713,61.1453,61.154,1600.0
2013-07-30 12:25:00,70.64,70.64,70.58,70.58,2600.0,61.1453,61.1453,61.0934,61.0934,2600.0
2013-07-30 12:30:00,70.63,70.65,70.61,70.61,2500.0,61.1367,61.154,61.1194,61.1194,2500.0
2013-07-30 12:35:00,70.61,70.66,70.61,70.65,1500.0,61.1194,61.1627,61.1194,61.154,1500.0
2013-07-30 12:40:00,70.65,70.69,70.65,70.67,3400.0,61.154,61.1886,61.154,61.1713,3400.0
2013-07-30 12:45:00,70.69,70.71,70.67,70.67,3600.0,61.1886,61.2059,61.1713,61.1713,3600.0
2013-07-30 12:50:00,70.66,70.68,70.6,70.68,1900.0,61.1627,61.18,61.1107,61.18,1900.0
2013-07-30 12:55:00,70.68,70.71,70.67,70.71,2900.0,61.18,61.2059,61.1713,61.2059,2900.0
2013-07-30 13:00:00,70.72,70.73,70.69,70.7,5600.0,61.2146,61.2232,61.1886,61.1973,5600.0
2013-07-30 13:05:00,70.69,70.69,70.64,70.66,8900.0,61.1886,61.1886,61.1453,61.1627,8900.0
2013-07-30 13:10:00,70.66,70.67,70.62,70.64,6000.0,61.1627,61.1713,61.128,61.1453,6000.0
2013-07-30 13:15:00,70.64,70.64,70.51,70.52,5500.0,61.1453,61.1453,61.0328,61.0415,5500.0
2013-07-30 13:20:00,70.53,70.56,70.49,70.53,6600.0,61.0501,61.0761,61.0155,61.0501,6600.0
2013-07-30 13:25:00,70.52,70.52,70.41,70.41,3300.0,61.0415,61.0415,60.9463,60.9463,3300.0
2013-07-30 13:30:00,70.44,70.44,70.31,70.34,9600.0,60.9722,60.9722,60.8597,60.8857,9600.0
2013-07-30 13:35:00,70.33,70.36,70.3,70.35,4600.0,60.877,60.903,60.851,60.8943,4600.0
2013-07-30 13:40:00,70.36,70.37,70.34,70.36,5200.0,60.903,60.9116,60.8857,60.903,5200.0
2013-07-30 13:45:00,70.35,70.38,70.32,70.38,10200.0,60.8943,60.9203,60.8683,60.9203,10200.0
2013-07-30 13:50:00,70.4,70.47,70.4,70.46,3600.0,60.9376,60.9982,60.9376,60.9895,3600.0
2013-07-30 13:55:00,70.48,70.48,70.45,70.48,3000.0,61.0068,61.0068,60.9809,61.0068,3000.0
2013-07-30 14:00:00,70.47,70.48,70.45,70.46,3300.0,60.9982,61.0068,60.9809,60.9895,3300.0
2013-07-30 14:05:00,70.45,70.47,70.42,70.44,5000.0,60.9809,60.9982,60.9549,60.9722,5000.0
2013-07-30 14:10:00,70.43,70.44,70.38,70.38,12200.0,60.9636,60.9722,60.9203,60.9203,12200.0
2013-07-30 14:15:00,70.37,70.38,70.31,70.31,5600.0,60.9116,60.9203,60.8597,60.8597,5600.0
2013-07-30 14:20:00,70.31,70.31,70.26,70.26,11900.0,60.8597,60.8597,60.8164,60.8164,11900.0
2013-07-30 14:25:00,70.27,70.37,70.27,70.36,4200.0,60.8251,60.9116,60.8251,60.903,4200.0
2013-07-30 14:30:00,70.37,70.44,70.36,70.44,5700.0,60.9116,60.9722,60.903,60.9722,5700.0
2013-07-30 14:35:00,70.44,70.47,70.42,70.47,5600.0,60.9722,60.9982,60.9549,60.9982,5600.0
2013-07-30 14:40:00,70.47,70.5,70.44,70.44,8700.0,60.9982,61.0242,60.9722,60.9722,8700.0
2013-07-30 14:45:00,70.44,70.5,70.44,70.46,5800.0,60.9722,61.0242,60.9722,60.9895,5800.0
2013-07-30 14:50:00,70.46,70.52,70.45,70.51,6400.0,60.9895,61.0415,60.9809,61.0328,6400.0
2013-07-30 14:55:00,70.5,70.53,70.45,70.46,7400.0,61.0242,61.0501,60.9809,60.9895,7400.0
2013-07-30 15:00:00,70.45,70.5,70.43,70.48,17000.0,60.9809,61.0242,60.9636,61.0068,17000.0
2013-07-30 15:05:00,70.49,70.57,70.49,70.55,11700.0,61.0155,61.0847,61.0155,61.0674,11700.0
2013-07-30 15:10:00,70.56,70.58,70.54,70.54,6500.0,61.0761,61.0934,61.0588,61.0588,6500.0
2013-07-30 15:15:00,70.55,70.57,70.5,70.5,12400.0,61.0674,61.0847,61.0242,61.0242,12400.0
2013-07-30 15:20:00,70.51,70.59,70.51,70.54,11600.0,61.0328,61.1021,61.0328,61.0588,11600.0
2013-07-30 15:25:00,70.53,70.55,70.51,70.54,5800.0,61.0501,61.0674,61.0328,61.0588,5800.0
2013-07-30 15:30:00,70.56,70.56,70.52,70.53,13300.0,61.0761,61.0761,61.0415,61.0501,13300.0
2013-07-30 15:35:00,70.56,70.57,70.49,70.49,7300.0,61.0761,61.0847,61.0155,61.0155,7300.0
2013-07-30 15:40:00,70.5,70.56,70.47,70.51,8700.0,61.0242,61.0761,60.9982,61.0328,8700.0
2013-07-30 15:45:00,70.51,70.53,70.46,70.47,17900.0,61.0328,61.0501,60.9895,60.9982,17900.0
2013-07-30 15:50:00,70.47,70.5,70.45,70.48,19800.0,60.9982,61.0242,60.9809,61.0068,19800.0
2013-07-30 15:55:00,70.48,70.5,70.42,70.43,85200.0,61.0068,61.0242,60.9549,60.9636,85200.0
2013-07-31 09:30:00,70.63,70.79,70.41,70.71,22400.0,61.1367,61.2752,60.9463,61.2059,22400.0
2013-07-31 09:35:00,70.74,70.74,70.48,70.49,3900.0,61.2319,61.2319,61.0068,61.0155,3900.0
2013-07-31 09:40:00,70.43,70.43,70.23,70.32,4200.0,60.9636,60.9636,60.7904,60.8683,4200.0
2013-07-31 09:45:00,70.28,70.5,70.28,70.5,5800.0,60.8337,61.0242,60.8337,61.0242,5800.0
2013-07-31 09:50:00,70.51,70.57,70.49,70.49,3200.0,61.0328,61.0847,61.0155,61.0155,3200.0
2013-07-31 09:55:00,70.53,70.62,70.53,70.6,4000.0,61.0501,61.128,61.0501,61.1107,4000.0
2013-07-31 10:00:00,70.59,70.71,70.56,70.71,19000.0,61.1021,61.2059,61.0761,61.2059,19000.0
2013-07-31 10:05:00,70.67,70.78,70.67,70.74,4800.0,61.1713,61.2665,61.1713,61.2319,4800.0
2013-07-31 10:10:00,70.76,70.79,70.74,70.75,3400.0,61.2492,61.2752,61.2319,61.2406,3400.0
2013-07-31 10:15:00,70.74,70.84,70.74,70.76,7600.0,61.2319,61.3185,61.2319,61.2492,7600.0
2013-07-31 10:20:00,70.77,70.8,70.76,70.77,3000.0,61.2579,61.2838,61.2492,61.2579,3000.0
2013-07-31 10:25:00,70.76,71.05,70.76,70.96,56200.0,61.2492,61.5002,61.2492,61.4223,56200.0
2013-07-31 10:30:00,70.96,71.03,70.96,71.02,3700.0,61.4223,61.4829,61.4223,61.4743,3700.0
2013-07-31 10:35:00,71.02,71.14,71.02,71.12,12900.0,61.4743,61.5781,61.4743,61.5608,12900.0
2013-07-31 10:40:00,71.13,71.19,71.13,71.14,10200.0,61.5695,61.6214,61.5695,61.5781,10200.0
2013-07-31 10:45:00,71.14,71.21,71.14,71.21,11000.0,61.5781,61.6387,61.5781,61.6387,11000.0
2013-07-31 10:50:00,71.21,71.25,71.15,71.18,13200.0,61.6387,61.6733,61.5868,61.6128,13200.0
2013-07-31 10:55:00,71.17,71.23,71.15,71.23,25900.0,61.6041,61.656,61.5868,61.656,25900.0
2013-07-31 11:00:00,71.2,71.21,71.15,71.15,15600.0,61.6301,61.6387,61.5868,61.5868,15600.0
2013-07-31 11:05:00,71.15,71.18,71.14,71.15,19600.0,61.5868,61.6128,61.5781,61.5868,19600.0
2013-07-31 11:10:00,71.15,71.15,71.01,71.03,12600.0,61.5868,61.5868,61.4656,61.4829,12600.0
2013-07-31 11:15:00,71.01,71.03,70.96,70.98,11100.0,61.4656,61.4829,61.4223,61.4396,11100.0
2013-07-31 11:20:00,70.97,70.99,70.96,70.97,16900.0,61.431,61.4483,61.4223,61.431,16900.0
2013-07-31 11:25:00,70.96,70.97,70.86,70.88,8700.0,61.4223,61.431,61.3358,61.3531,8700.0
2013-07-31 11:30:00,70.88,70.95,70.88,70.95,8000.0,61.3531,61.4137,61.3531,61.4137,8000.0
2013-07-31 11:35:00,70.94,70.96,70.89,70.89,10900.0,61.405,61.4223,61.3617,61.3617,10900.0
2013-07-31 11:40:00,70.88,70.94,70.87,70.94,41300.0,61.3531,61.405,61.3444,61.405,41300.0
2013-07-31 11:45:00,70.94,70.99,70.93,70.97,13700.0,61.405,61.4483,61.3964,61.431,13700.0
2013-07-31 11:50:00,70.96,70.98,70.92,70.95,20800.0,61.4223,61.4396,61.3877,61.4137,20800.0
2013-07-31 11:55:00,70.95,70.99,70.95,70.95,6000.0,61.4137,61.4483,61.4137,61.4137,6000.0
2013-07-31 12:00:00,70.97,71.01,70.95,71.01,11500.0,61.431,61.4656,61.4137,61.4656,11500.0
2013-07-31 12:05:00,71.01,71.02,71.0,71.0,12700.0,61.4656,61.4743,61.457,61.457,12700.0
2013-07-31 12:10:00,71.01,71.04,70.97,70.97,4400.0,61.4656,61.4916,61.431,61.431,4400.0
2013-07-31 12:15:00,70.97,70.99,70.95,70.99,2800.0,61.431,61.4483,61.4137,61.4483,2800.0
2013-07-31 12:20:00,70.99,70.99,70.95,70.96,6300.0,61.4483,61.4483,61.4137,61.4223,6300.0
2013-07-31 12:25:00,70.94,70.94,70.89,70.91,2600.0,61.405,61.405,61.3617,61.379,2600.0
2013-07-31 12:30:00,70.91,70.91,70.84,70.84,5700.0,61.379,61.379,61.3185,61.3185,5700.0
2013-07-31 12:35:00,70.84,70.84,70.8,70.8,2900.0,61.3185,61.3185,61.2838,61.2838,2900.0
2013-07-31 12:40:00,70.82,70.82,70.78,70.78,1900.0,61.3011,61.3011,61.2665,61.2665,1900.0
2013-07-31 12:45:00,70.78,70.8,70.74,70.78,5700.0,61.2665,61.2838,61.2319,61.2665,5700.0
2013-07-31 12:50:00,70.79,70.8,70.77,70.8,2100.0,61.2752,61.2838,61.2579,61.2838,2100.0
2013-07-31 12:55:00,70.79,70.8,70.77,70.79,2500.0,61.2752,61.2838,61.2579,61.2752,2500.0
2013-07-31 13:00:00,70.79,70.81,70.79,70.81,3400.0,61.2752,61.2925,61.2752,61.2925,3400.0
2013-07-31 13:05:00,70.8,70.81,70.75,70.75,7200.0,61.2838,61.2925,61.2406,61.2406,7200.0
2013-07-31 13:10:00,70.74,70.78,70.73,70.77,5000.0,61.2319,61.2665,61.2232,61.2579,5000.0
2013-07-31 13:15:00,70.78,70.81,70.78,70.81,6100.0,61.2665,61.2925,61.2665,61.2925,6100.0
2013-07-31 13:20:00,70.81,70.85,70.81,70.85,1500.0,61.2925,61.3271,61.2925,61.3271,1500.0
2013-07-31 13:25:00,70.85,70.86,70.85,70.85,3200.0,61.3271,61.3358,61.3271,61.3271,3200.0
2013-07-31 13:30:00,70.86,70.88,70.85,70.86,2600.0,61.3358,61.3531,61.3271,61.3358,2600.0
2013-07-31 13:35:00,70.86,70.89,70.86,70.89,1300.0,61.3358,61.3617,61.3358,61.3617,1300.0
2013-07-31 13:40:00,70.9,70.91,70.88,70.88,3700.0,61.3704,61.379,61.3531,61.3531,3700.0
2013-07-31 13:45:00,70.88,70.92,70.88,70.9,9400.0,61.3531,61.3877,61.3531,61.3704,9400.0
2013-07-31 13:50:00,70.89,70.92,70.89,70.92,5000.0,61.3617,61.3877,61.3617,61.3877,5000.0
2013-07-31 13:55:00,70.92,70.92,70.86,70.87,4000.0,61.3877,61.3877,61.3358,61.3444,4000.0
2013-07-31 14:00:00,70.89,71.04,70.86,70.99,31900.0,61.3617,61.4916,61.3358,61.4483,31900.0
2013-07-31 14:05:00,71.01,71.02,70.89,70.91,9600.0,61.4656,61.4743,61.3617,61.379,9600.0
2013-07-31 14:10:00,70.91,70.94,70.87,70.89,5500.0,61.379,61.405,61.3444,61.3617,5500.0
2013-07-31 14:15:00,70.88,70.88,70.69,70.79,7300.0,61.3531,61.3531,61.1886,61.2752,7300.0
2013-07-31 14:20:00,70.79,70.91,70.77,70.91,6500.0,61.2752,61.379,61.2579,61.379,6500.0
2013-07-31 14:25:00,70.91,70.97,70.87,70.87,6900.0,61.379,61.431,61.3444,61.3444,6900.0
2013-07-31 14:30:00,70.85,70.99,70.85,70.99,17100.0,61.3271,61.4483,61.3271,61.4483,17100.0
2013-07-31 14:35:00,70.97,71.04,70.97,70.99,17800.0,61.431,61.4916,61.431,61.4483,17800.0
2013-07-31 14:40:00,71.01,71.08,71.0,71.04,8700.0,61.4656,61.5262,61.457,61.4916,8700.0
2013-07-31 14:45:00,71.03,71.04,70.98,70.99,5600.0,61.4829,61.4916,61.4396,61.4483,5600.0
2013-07-31 14:50:00,70.99,71.06,70.99,71.03,9700.0,61.4483,61.5089,61.4483,61.4829,9700.0
2013-07-31 14:55:00,71.03,71.04,70.96,70.98,5700.0,61.4829,61.4916,61.4223,61.4396,5700.0
2013-07-31 15:00:00,70.98,70.98,70.87,70.89,11800.0,61.4396,61.4396,61.3444,61.3617,11800.0
2013-07-31 15:05:00,70.89,70.92,70.83,70.83,8000.0,61.3617,61.3877,61.3098,61.3098,8000.0
2013-07-31 15:10:00,70.83,70.83,70.71,70.76,12500.0,61.3098,61.3098,61.2059,61.2492,12500.0
2013-07-31 15:15:00,70.76,70.77,70.73,70.73,6400.0,61.2492,61.2579,61.2232,61.2232,6400.0
2013-07-31 15:20:00,70.71,70.73,70.68,70.72,16400.0,61.2059,61.2232,61.18,61.2146,16400.0
2013-07-31 15:25:00,70.71,70.79,70.71,70.79,14200.0,61.2059,61.2752,61.2059,61.2752,14200.0
2013-07-31 15:30:00,70.8,70.8,70.62,70.65,15100.0,61.2838,61.2838,61.128,61.154,15100.0
2013-07-31 15:35:00,70.66,70.75,70.66,70.73,36000.0,61.1627,61.2406,61.1627,61.2232,36000.0
2013-07-31 15:40:00,70.73,70.77,70.6,70.6,46100.0,61.2232,61.2579,61.1107,61.1107,46100.0
2013-07-31 15:45:00,70.61,70.62,70.49,70.52,61000.0,61.1194,61.128,61.0155,61.0415,61000.0
2013-07-31 15:50:00,70.5,70.64,70.47,70.47,63700.0,61.0242,61.1453,60.9982,60.9982,63700.0
2013-07-31 15:55:00,70.45,70.56,70.44,70.47,193600.0,60.9809,61.0761,60.9722,60.9982,193600.0
2013-08-01 09:30:00,70.89,70.89,69.83,70.7,55400.0,61.3617,61.3617,60.4442,61.1973,55400.0
2013-08-01 09:35:00,70.71,70.81,70.64,70.76,11400.0,61.2059,61.2925,61.1453,61.2492,11400.0
2013-08-01 09:40:00,70.72,70.85,70.7,70.77,11900.0,61.2146,61.3271,61.1973,61.2579,11900.0
2013-08-01 09:45:00,70.81,70.95,70.81,70.84,8600.0,61.2925,61.4137,61.2925,61.3185,8600.0
2013-08-01 09:50:00,70.85,71.03,70.85,70.97,10600.0,61.3271,61.4829,61.3271,61.431,10600.0
2013-08-01 09:55:00,70.96,71.05,70.96,71.03,14000.0,61.4223,61.5002,61.4223,61.4829,14000.0
2013-08-01 10:00:00,71.04,71.21,71.03,71.17,17600.0,61.4916,61.6387,61.4829,61.6041,17600.0
2013-08-01 10:05:00,71.16,71.25,71.14,71.23,12100.0,61.5954,61.6733,61.5781,61.656,12100.0
2013-08-01 10:10:00,71.24,71.27,71.22,71.25,12500.0,61.6647,61.6907,61.6474,61.6733,12500.0
2013-08-01 10:15:00,71.25,71.26,71.14,71.14,6600.0,61.6733,61.682,61.5781,61.5781,6600.0
2013-08-01 10:20:00,71.12,71.25,71.11,71.25,3500.0,61.5608,61.6733,61.5522,61.6733,3500.0
2013-08-01 10:25:00,71.25,71.34,71.24,71.32,7600.0,61.6733,61.7513,61.6647,61.7339,7600.0
2013-08-01 10:30:00,71.31,71.31,71.11,71.13,11600.0,61.7253,61.7253,61.5522,61.5695,11600.0
2013-08-01 10:35:00,71.15,71.15,71.08,71.1,5300.0,61.5868,61.5868,61.5262,61.5435,5300.0
2013-08-01 10:40:00,71.12,71.14,71.04,71.04,6900.0,61.5608,61.5781,61.4916,61.4916,6900.0
2013-08-01 10:45:00,71.06,71.13,71.04,71.08,5200.0,61.5089,61.5695,61.4916,61.5262,5200.0
2013-08-01 10:50:00,71.08,71.08,70.95,70.97,9400.0,61.5262,61.5262,61.4137,61.431,9400.0
2013-08-01 10:55:00,70.97,71.02,70.94,70.98,9300.0,61.431,61.4743,61.405,61.4396,9300.0
2013-08-01 11:00:00,71.0,71.12,71.0,71.12,7800.0,61.457,61.5608,61.457,61.5608,7800.0
2013-08-01 11:05:00,71.12,71.17,71.12,71.15,7100.0,61.5608,61.6041,61.5608,61.5868,7100.0
2013-08-01 11:10:00,71.14,71.16,71.02,71.07,9700.0,61.5781,61.5954,61.4743,61.5175,9700.0
2013-08-01 11:15:00,71.12,71.13,71.09,71.11,3900.0,61.5608,61.5695,61.5349,61.5522,3900.0
2013-08-01 11:20:00,71.1,71.1,71.03,71.07,6200.0,61.5435,61.5435,61.4829,61.5175,6200.0
2013-08-01 11:25:00,71.09,71.09,71.05,71.06,5500.0,61.5349,61.5349,61.5002,61.5089,5500.0
2013-08-01 11:30:00,71.07,71.13,71.06,71.12,11000.0,61.5175,61.5695,61.5089,61.5608,11000.0
2013-08-01 11:35:00,71.14,71.15,71.05,71.12,19100.0,61.5781,61.5868,61.5002,61.5608,19100.0
2013-08-01 11:40:00,71.11,71.16,71.09,71.12,11400.0,61.5522,61.5954,61.5349,61.5608,11400.0
2013-08-01 11:45:00,71.11,71.2,71.11,71.18,18000.0,61.5522,61.6301,61.5522,61.6128,18000.0
2013-08-01 11:50:00,71.17,71.18,71.13,71.15,20600.0,61.6041,61.6128,61.5695,61.5868,20600.0
2013-08-01 11:55:00,71.14,71.2,71.13,71.13,10400.0,61.5781,61.6301,61.5695,61.5695,10400.0
2013-08-01 12:00:00,71.13,71.14,71.11,71.13,4000.0,61.5695,61.5781,61.5522,61.5695,4000.0
2013-08-01 12:05:00,71.13,71.15,71.01,71.01,8000.0,61.5695,61.5868,61.4656,61.4656,8000.0
2013-08-01 12:10:00,71.02,71.02,70.97,70.97,6300.0,61.4743,61.4743,61.431,61.431,6300.0
2013-08-01 12:15:00,70.98,71.08,70.94,71.07,6800.0,61.4396,61.5262,61.405,61.5175,6800.0
2013-08-01 12:20:00,71.09,71.1,71.06,71.08,2300.0,61.5349,61.5435,61.5089,61.5262,2300.0
2013-08-01 12:25:00,71.08,71.08,71.03,71.04,1900.0,61.5262,61.5262,61.4829,61.4916,1900.0
2013-08-01 12:30:00,71.05,71.08,71.01,71.04,5100.0,61.5002,61.5262,61.4656,61.4916,5100.0
2013-08-01 12:35:00,71.02,71.02,71.0,71.02,2400.0,61.4743,61.4743,61.457,61.4743,2400.0
2013-08-01 12:40:00,71.0,71.1,71.0,71.09,3200.0,61.457,61.5435,61.457,61.5349,3200.0
2013-08-01 12:45:00,71.09,71.09,71.02,71.08,6500.0,61.5349,61.5349,61.4743,61.5262,6500.0
2013-08-01 12:50:00,71.09,71.09,71.07,71.08,2400.0,61.5349,61.5349,61.5175,61.5262,2400.0
2013-08-01 12:55:00,71.08,71.11,71.05,71.08,1800.0,61.5262,61.5522,61.5002,61.5262,1800.0
2013-08-01 13:00:00,71.09,71.12,71.07,71.09,3300.0,61.5349,61.5608,61.5175,61.5349,3300.0
2013-08-01 13:05:00,71.11,71.13,71.07,71.11,2900.0,61.5522,61.5695,61.5175,61.5522,2900.0
2013-08-01 13:10:00,71.12,71.14,71.09,71.09,5100.0,61.5608,61.5781,61.5349,61.5349,5100.0
2013-08-01 13:15:00,71.09,71.13,71.08,71.1,12100.0,61.5349,61.5695,61.5262,61.5435,12100.0
2013-08-01 13:20:00,71.09,71.09,71.01,71.03,6500.0,61.5349,61.5349,61.4656,61.4829,6500.0
2013-08-01 13:25:00,71.04,71.06,71.02,71.04,4300.0,61.4916,61.5089,61.4743,61.4916,4300.0
2013-08-01 13:30:00,71.04,71.06,71.03,71.03,4900.0,61.4916,61.5089,61.4829,61.4829,4900.0
2013-08-01 13:35:00,71.03,71.03,70.99,71.0,7600.0,61.4829,61.4829,61.4483,61.457,7600.0
2013-08-01 13:40:00,71.0,71.04,70.97,71.01,18100.0,61.457,61.4916,61.431,61.4656,18100.0
2013-08-01 13:45:00,71.02,71.08,71.02,71.08,2100.0,61.4743,61.5262,61.4743,61.5262,2100.0
2013-08-01 13:50:00,71.06,71.08,71.05,71.05,4400.0,61.5089,61.5262,61.5002,61.5002,4400.0
2013-08-01 13:55:00,71.05,71.13,71.05,71.13,2900.0,61.5002,61.5695,61.5002,61.5695,2900.0
2013-08-01 14:00:00,71.12,71.16,71.1,71.15,5700.0,61.5608,61.5954,61.5435,61.5868,5700.0
2013-08-01 14:05:00,71.16,71.16,71.08,71.09,11600.0,61.5954,61.5954,61.5262,61.5349,11600.0
2013-08-01 14:10:00,71.09,71.14,71.09,71.12,7600.0,61.5349,61.5781,61.5349,61.5608,7600.0
2013-08-01 14:15:00,71.12,71.12,71.07,71.08,4200.0,61.5608,61.5608,61.5175,61.5262,4200.0
2013-08-01 14:20:00,71.09,71.16,71.09,71.13,4600.0,61.5349,61.5954,61.5349,61.5695,4600.0
2013-08-01 14:25:00,71.15,71.15,71.09,71.12,4200.0,61.5868,61.5868,61.5349,61.5608,4200.0
2013-08-01 14:30:00,71.12,71.14,71.11,71.13,8000.0,61.5608,61.5781,61.5522,61.5695,8000.0
2013-08-01 14:35:00,71.12,71.12,71.06,71.09,6400.0,61.5608,61.5608,61.5089,61.5349,6400.0
2013-08-01 14:40:00,71.08,71.11,71.07,71.09,7000.0,61.5262,61.5522,61.5175,61.5349,7000.0
2013-08-01 14:45:00,71.09,71.09,71.06,71.07,14400.0,61.5349,61.5349,61.5089,61.5175,14400.0
2013-08-01 14:50:00,71.08,71.12,71.08,71.11,6500.0,61.5262,61.5608,61.5262,61.5522,6500.0
2013-08-01 14:55:00,71.11,71.12,71.09,71.11,7800.0,61.5522,61.5608,61.5349,61.5522,7800.0
2013-08-01 15:00:00,71.11,71.14,71.11,71.14,8000.0,61.5522,61.5781,61.5522,61.5781,8000.0
2013-08-01 15:05:00,71.12,71.16,71.11,71.16,19800.0,61.5608,61.5954,61.5522,61.5954,19800.0
2013-08-01 15:10:00,71.15,71.2,71.14,71.2,24000.0,61.5868,61.6301,61.5781,61.6301,24000.0
2013-08-01 15:15:00,71.2,71.23,71.16,71.19,16300.0,61.6301,61.656,61.5954,61.6214,16300.0
2013-08-01 15:20:00,71.19,71.2,71.15,71.19,13300.0,61.6214,61.6301,61.5868,61.6214,13300.0
2013-08-01 15:25:00,71.19,71.25,71.18,71.25,28500.0,61.6214,61.6733,61.6128,61.6733,28500.0
2013-08-01 15:30:00,71.25,71.28,71.23,71.27,20500.0,61.6733,61.6993,61.656,61.6907,20500.0
2013-08-01 15:35:00,71.27,71.36,71.27,71.32,23200.0,61.6907,61.7686,61.6907,61.7339,23200.0
2013-08-01 15:40:00,71.33,71.44,71.33,71.35,32700.0,61.7426,61.8378,61.7426,61.7599,32700.0
2013-08-01 15:45:00,71.35,71.36,71.27,71.29,81800.0,61.7599,61.7686,61.6907,61.708,81800.0
2013-08-01 15:50:00,71.29,71.31,71.21,71.25,61300.0,61.708,61.7253,61.6387,61.6733,61300.0
2013-08-01 15:55:00,71.26,71.28,71.2,71.22,65000.0,61.682,61.6993,61.6301,61.6474,65000.0
2013-08-02 09:30:00,71.23,71.23,71.06,71.06,23500.0,61.656,61.656,61.5089,61.5089,23500.0
2013-08-02 09:35:00,71.09,71.2,71.05,71.14,3500.0,61.5349,61.6301,61.5002,61.5781,3500.0
2013-08-02 09:40:00,71.15,71.26,71.14,71.24,7200.0,61.5868,61.682,61.5781,61.6647,7200.0
2013-08-02 09:45:00,71.2,71.23,71.15,71.2,9800.0,61.6301,61.656,61.5868,61.6301,9800.0
2013-08-02 09:50:00,71.2,71.26,71.2,71.25,7800.0,61.6301,61.682,61.6301,61.6733,7800.0
2013-08-02 09:55:00,71.24,71.26,71.18,71.23,13300.0,61.6647,61.682,61.6128,61.656,13300.0
2013-08-02 10:00:00,71.24,71.24,71.09,71.15,37800.0,61.6647,61.6647,61.5349,61.5868,37800.0
2013-08-02 10:05:00,71.14,71.18,71.12,71.18,6600.0,61.5781,61.6128,61.5608,61.6128,6600.0
2013-08-02 10:10:00,71.16,71.29,71.15,71.21,3300.0,61.5954,61.708,61.5868,61.6387,3300.0
2013-08-02 10:15:00,71.2,71.26,71.19,71.25,20800.0,61.6301,61.682,61.6214,61.6733,20800.0
2013-08-02 10:20:00,71.26,71.28,71.21,71.26,2100.0,61.682,61.6993,61.6387,61.682,2100.0
2013-08-02 10:25:00,71.25,71.37,71.25,71.35,6400.0,61.6733,61.7772,61.6733,61.7599,6400.0
2013-08-02 10:30:00,71.35,71.4,71.32,71.32,5700.0,61.7599,61.8032,61.7339,61.7339,5700.0
2013-08-02 10:35:00,71.34,71.34,71.28,71.31,2700.0,61.7513,61.7513,61.6993,61.7253,2700.0
2013-08-02 10:40:00,71.25,71.32,71.24,71.3,4200.0,61.6733,61.7339,61.6647,61.7166,4200.0
2013-08-02 10:45:00,71.29,71.33,71.2,71.27,26500.0,61.708,61.7426,61.6301,61.6907,26500.0
2013-08-02 10:50:00,71.26,71.28,71.23,71.24,2900.0,61.682,61.6993,61.656,61.6647,2900.0
2013-08-02 10:55:00,71.27,71.29,71.21,71.21,1600.0,61.6907,61.708,61.6387,61.6387,1600.0
2013-08-02 11:00:00,71.2,71.24,71.19,71.23,4500.0,61.6301,61.6647,61.6214,61.656,4500.0
2013-08-02 11:05:00,71.22,71.23,71.18,71.21,19900.0,61.6474,61.656,61.6128,61.6387,19900.0
2013-08-02 11:10:00,71.21,71.26,71.21,71.26,3700.0,61.6387,61.682,61.6387,61.682,3700.0
2013-08-02 11:15:00,71.25,71.33,71.24,71.33,5500.0,61.6733,61.7426,61.6647,61.7426,5500.0
2013-08-02 11:20:00,71.33,71.33,71.15,71.2,12700.0,61.7426,61.7426,61.5868,61.6301,12700.0
2013-08-02 11:25:00,71.18,71.23,71.16,71.16,12800.0,61.6128,61.656,61.5954,61.5954,12800.0
2013-08-02 11:30:00,71.19,71.25,71.17,71.24,6100.0,61.6214,61.6733,61.6041,61.6647,6100.0
2013-08-02 11:35:00,71.27,71.29,71.25,71.26,2600.0,61.6907,61.708,61.6733,61.682,2600.0
2013-08-02 11:40:00,71.25,71.25,71.18,71.18,3100.0,61.6733,61.6733,61.6128,61.6128,3100.0
2013-08-02 11:45:00,71.18,71.2,71.16,71.16,4600.0,61.6128,61.6301,61.5954,61.5954,4600.0
2013-08-02 11:50:00,71.15,71.2,71.14,71.14,11900.0,61.5868,61.6301,61.5781,61.5781,11900.0
2013-08-02 11:55:00,71.15,71.23,71.14,71.2,13000.0,61.5868,61.656,61.5781,61.6301,13000.0
2013-08-02 12:00:00,71.22,71.23,71.18,71.21,9800.0,61.6474,61.656,61.6128,61.6387,9800.0
2013-08-02 12:05:00,71.2,71.25,71.16,71.24,2400.0,61.6301,61.6733,61.5954,61.6647,2400.0
2013-08-02 12:10:00,71.21,71.26,71.21,71.26,1800.0,61.6387,61.682,61.6387,61.682,1800.0
2013-08-02 12:15:00,71.25,71.28,71.25,71.25,1400.0,61.6733,61.6993,61.6733,61.6733,1400.0
2013-08-02 12:20:00,71.25,71.25,71.21,71.23,2900.0,61.6733,61.6733,61.6387,61.656,2900.0
2013-08-02 12:25:00,71.23,71.25,71.2,71.25,1600.0,61.656,61.6733,61.6301,61.6733,1600.0
2013-08-02 12:30:00,71.24,71.28,71.19,71.26,17700.0,61.6647,61.6993,61.6214,61.682,17700.0
2013-08-02 12:35:00,71.29,71.3,71.27,71.27,4500.0,61.708,61.7166,61.6907,61.6907,4500.0
2013-08-02 12:40:00,71.27,71.3,71.26,71.3,800.0,61.6907,61.7166,61.682,61.7166,800.0
2013-08-02 12:45:00,71.3,71.32,71.28,71.32,2600.0,61.7166,61.7339,61.6993,61.7339,2600.0
2013-08-02 12:50:00,71.31,71.31,71.28,71.28,600.0,61.7253,61.7253,61.6993,61.6993,600.0
2013-08-02 12:55:00,71.29,71.29,71.26,71.27,1100.0,61.708,61.708,61.682,61.6907,1100.0
2013-08-02 13:00:00,71.27,71.27,71.21,71.21,1800.0,61.6907,61.6907,61.6387,61.6387,1800.0
2013-08-02 13:05:00,71.22,71.23,71.21,71.23,3800.0,61.6474,61.656,61.6387,61.656,3800.0
2013-08-02 13:10:00,71.24,71.31,71.24,71.28,3900.0,61.6647,61.7253,61.6647,61.6993,3900.0
2013-08-02 13:15:00,71.28,71.32,71.27,71.27,4900.0,61.6993,61.7339,61.6907,61.6907,4900.0
2013-08-02 13:20:00,71.27,71.29,71.27,71.29,1300.0,61.6907,61.708,61.6907,61.708,1300.0
2013-08-02 13:25:00,71.31,71.32,71.27,71.27,3100.0,61.7253,61.7339,61.6907,61.6907,3100.0
2013-08-02 13:30:00,71.26,71.27,71.21,71.22,6500.0,61.682,61.6907,61.6387,61.6474,6500.0
2013-08-02 13:35:00,71.23,71.23,71.19,71.19,2800.0,61.656,61.656,61.6214,61.6214,2800.0
2013-08-02 13:40:00,71.18,71.19,71.16,71.16,2000.0,61.6128,61.6214,61.5954,61.5954,2000.0
2013-08-02 13:45:00,71.16,71.23,71.16,71.23,3300.0,61.5954,61.656,61.5954,61.656,3300.0
2013-08-02 13:50:00,71.23,71.27,71.21,71.22,3700.0,61.656,61.6907,61.6387,61.6474,3700.0
2013-08-02 13:55:00,71.23,71.24,71.19,71.2,4100.0,61.656,61.6647,61.6214,61.6301,4100.0
2013-08-02 14:00:00,71.2,71.23,71.13,71.13,10700.0,61.6301,61.656,61.5695,61.5695,10700.0
2013-08-02 14:05:00,71.13,71.21,71.1,71.19,9800.0,61.5695,61.6387,61.5435,61.6214,9800.0
2013-08-02 14:10:00,71.18,71.23,71.16,71.22,7300.0,61.6128,61.656,61.5954,61.6474,7300.0
2013-08-02 14:15:00,71.23,71.23,71.12,71.14,11700.0,61.656,61.656,61.5608,61.5781,11700.0
2013-08-02 14:20:00,71.15,71.15,71.09,71.1,5400.0,61.5868,61.5868,61.5349,61.5435,5400.0
2013-08-02 14:25:00,71.09,71.2,71.09,71.18,9300.0,61.5349,61.6301,61.5349,61.6128,9300.0
2013-08-02 14:30:00,71.18,71.18,71.12,71.14,3700.0,61.6128,61.6128,61.5608,61.5781,3700.0
2013-08-02 14:35:00,71.14,71.23,71.13,71.23,8600.0,61.5781,61.656,61.5695,61.656,8600.0
2013-08-02 14:40:00,71.23,71.28,71.23,71.25,3500.0,61.656,61.6993,61.656,61.6733,3500.0
2013-08-02 14:45:00,71.23,71.26,71.16,71.22,15800.0,61.656,61.682,61.5954,61.6474,15800.0
2013-08-02 14:50:00,71.21,71.25,71.19,71.2,4300.0,61.6387,61.6733,61.6214,61.6301,4300.0
2013-08-02 14:55:00,71.21,71.22,71.17,71.17,4200.0,61.6387,61.6474,61.6041,61.6041,4200.0
2013-08-02 15:00:00,71.19,71.22,71.18,71.22,6600.0,61.6214,61.6474,61.6128,61.6474,6600.0
2013-08-02 15:05:00,71.21,71.22,71.18,71.19,8900.0,61.6387,61.6474,61.6128,61.6214,8900.0
2013-08-02 15:10:00,71.2,71.21,71.18,71.21,7900.0,61.6301,61.6387,61.6128,61.6387,7900.0
2013-08-02 15:15:00,71.22,71.22,71.17,71.17,7200.0,61.6474,61.6474,61.6041,61.6041,7200.0
2013-08-02 15:20:00,71.17,71.19,71.17,71.17,3300.0,61.6041,61.6214,61.6041,61.6041,3300.0
2013-08-02 15:25:00,71.17,71.26,71.17,71.25,9100.0,61.6041,61.682,61.6041,61.6733,9100.0
2013-08-02 15:30:00,71.23,71.25,71.19,71.24,7100.0,61.656,61.6733,61.6214,61.6647,7100.0
2013-08-02 15:35:00,71.25,71.27,71.21,71.23,8300.0,61.6733,61.6907,61.6387,61.656,8300.0
2013-08-02 15:40:00,71.23,71.25,71.22,71.23,7100.0,61.656,61.6733,61.6474,61.656,7100.0
2013-08-02 15:45:00,71.24,71.31,71.24,71.26,26700.0,61.6647,61.7253,61.6647,61.682,26700.0
2013-08-02 15:50:00,71.26,71.3,71.22,71.26,31100.0,61.682,61.7166,61.6474,61.682,31100.0
2013-08-02 15:55:00,71.27,71.3,71.23,71.3,68400.0,61.6907,61.7166,61.656,61.7166,68400.0
2013-08-05 09:30:00,71.07,71.07,70.69,71.01,22900.0,61.5175,61.5175,61.1886,61.4656,22900.0
2013-08-05 09:35:00,71.01,71.06,70.95,71.05,5600.0,61.4656,61.5089,61.4137,61.5002,5600.0
2013-08-05 09:40:00,71.04,71.14,71.04,71.13,5700.0,61.4916,61.5781,61.4916,61.5695,5700.0
2013-08-05 09:45:00,71.08,71.2,71.07,71.15,3800.0,61.5262,61.6301,61.5175,61.5868,3800.0
2013-08-05 09:50:00,71.16,71.31,71.15,71.29,5400.0,61.5954,61.7253,61.5868,61.708,5400.0
2013-08-05 09:55:00,71.29,71.35,71.25,71.35,3500.0,61.708,61.7599,61.6733,61.7599,3500.0
2013-08-05 10:00:00,71.32,71.39,71.3,71.32,3400.0,61.7339,61.7945,61.7166,61.7339,3400.0
2013-08-05 10:05:00,71.22,71.29,71.22,71.25,3700.0,61.6474,61.708,61.6474,61.6733,3700.0
2013-08-05 10:10:00,71.26,71.34,71.26,71.32,2700.0,61.682,61.7513,61.682,61.7339,2700.0
2013-08-05 10:15:00,71.32,71.37,71.32,71.34,2500.0,61.7339,61.7772,61.7339,61.7513,2500.0
2013-08-05 10:20:00,71.34,71.35,71.3,71.34,4400.0,61.7513,61.7599,61.7166,61.7513,4400.0
2013-08-05 10:25:00,71.35,71.44,71.35,71.42,5000.0,61.7599,61.8378,61.7599,61.8205,5000.0
2013-08-05 10:30:00,71.42,71.5,71.41,71.49,4600.0,61.8205,61.8897,61.8118,61.8811,4600.0
2013-08-05 10:35:00,71.5,71.51,71.47,71.49,4000.0,61.8897,61.8984,61.8638,61.8811,4000.0
2013-08-05 10:40:00,71.5,71.55,71.47,71.5,8900.0,61.8897,61.933,61.8638,61.8897,8900.0
2013-08-05 10:45:00,71.48,71.5,71.4,71.44,15100.0,61.8724,61.8897,61.8032,61.8378,15100.0
2013-08-05 10:50:00,71.44,71.45,71.33,71.33,4100.0,61.8378,61.8465,61.7426,61.7426,4100.0
2013-08-05 10:55:00,71.34,71.34,71.26,71.29,2500.0,61.7513,61.7513,61.682,61.708,2500.0
2013-08-05 11:00:00,71.27,71.3,71.27,71.28,2000.0,61.6907,61.7166,61.6907,61.6993,2000.0
2013-08-05 11:05:00,71.27,71.27,71.25,71.26,4300.0,61.6907,61.6907,61.6733,61.682,4300.0
2013-08-05 11:10:00,71.26,71.3,71.26,71.3,2400.0,61.682,61.7166,61.682,61.7166,2400.0
2013-08-05 11:15:00,71.32,71.38,71.31,71.35,29400.0,61.7339,61.7859,61.7253,61.7599,29400.0
2013-08-05 11:20:00,71.35,71.4,71.34,71.39,20100.0,61.7599,61.8032,61.7513,61.7945,20100.0
2013-08-05 11:25:00,71.4,71.43,71.36,71.38,15600.0,61.8032,61.8292,61.7686,61.7859,15600.0
2013-08-05 11:30:00,71.39,71.39,71.3,71.33,11900.0,61.7945,61.7945,61.7166,61.7426,11900.0
2013-08-05 11:35:00,71.34,71.37,71.34,71.35,1800.0,61.7513,61.7772,61.7513,61.7599,1800.0
2013-08-05 11:40:00,71.37,71.39,71.36,71.39,2100.0,61.7772,61.7945,61.7686,61.7945,2100.0
2013-08-05 11:45:00,71.37,71.4,71.35,71.35,15400.0,61.7772,61.8032,61.7599,61.7599,15400.0
2013-08-05 11:50:00,71.36,71.42,71.36,71.41,3200.0,61.7686,61.8205,61.7686,61.8118,3200.0
2013-08-05 11:55:00,71.41,71.42,71.41,71.41,900.0,61.8118,61.8205,61.8118,61.8118,900.0
2013-08-05 12:00:00,71.39,71.42,71.38,71.42,9300.0,61.7945,61.8205,61.7859,61.8205,9300.0
2013-08-05 12:05:00,71.41,71.44,71.36,71.42,9600.0,61.8118,61.8378,61.7686,61.8205,9600.0
2013-08-05 12:10:00,71.42,71.42,71.37,71.41,3700.0,61.8205,61.8205,61.7772,61.8118,3700.0
2013-08-05 12:15:00,71.43,71.44,71.4,71.4,1600.0,61.8292,61.8378,61.8032,61.8032,1600.0
2013-08-05 12:20:00,71.42,71.43,71.42,71.43,900.0,61.8205,61.8292,61.8205,61.8292,900.0
2013-08-05 12:25:00,71.41,71.41,71.35,71.38,8000.0,61.8118,61.8118,61.7599,61.7859,8000.0
2013-08-05 12:30:00,71.39,71.39,71.34,71.34,4400.0,61.7945,61.7945,61.7513,61.7513,4400.0
2013-08-05 12:35:00,71.33,71.35,71.3,71.31,2100.0,61.7426,61.7599,61.7166,61.7253,2100.0
2013-08-05 12:40:00,71.32,71.34,71.25,71.25,2200.0,61.7339,61.7513,61.6733,61.6733,2200.0
2013-08-05 12:45:00,71.25,71.28,71.24,71.28,5200.0,61.6733,61.6993,61.6647,61.6993,5200.0
2013-08-05 12:50:00,71.28,71.29,71.21,71.22,47700.0,61.6993,61.708,61.6387,61.6474,47700.0
2013-08-05 12:55:00,71.21,71.25,71.21,71.23,3500.0,61.6387,61.6733,61.6387,61.656,3500.0
2013-08-05 13:00:00,71.26,71.26,71.19,71.25,4600.0,61.682,61.682,61.6214,61.6733,4600.0
2013-08-05 13:05:00,71.23,71.25,71.2,71.25,9600.0,61.656,61.6733,61.6301,61.6733,9600.0
2013-08-05 13:10:00,71.26,71.27,71.25,71.27,3600.0,61.682,61.6907,61.6733,61.6907,3600.0
2013-08-05 13:15:00,71.27,71.29,71.26,71.27,1100.0,61.6907,61.708,61.682,61.6907,1100.0
2013-08-05 13:20:00,71.26,71.32,71.26,71.32,1100.0,61.682,61.7339,61.682,61.7339,1100.0
2013-08-05 13:25:00,71.33,71.33,71.29,71.29,1000.0,61.7426,61.7426,61.708,61.708,1000.0
2013-08-05 13:30:00,71.3,71.31,71.25,71.27,4500.0,61.7166,61.7253,61.6733,61.6907,4500.0
2013-08-05 13:35:00,71.27,71.27,71.24,71.24,1600.0,61.6907,61.6907,61.6647,61.6647,1600.0
2013-08-05 13:40:00,71.26,71.26,71.24,71.24,3000.0,61.682,61.682,61.6647,61.6647,3000.0
2013-08-05 13:45:00,71.26,71.27,71.24,71.25,3900.0,61.682,61.6907,61.6647,61.6733,3900.0
2013-08-05 13:50:00,71.25,71.25,71.25,71.25,1700.0,61.6733,61.6733,61.6733,61.6733,1700.0
2013-08-05 13:55:00,71.26,71.3,71.26,71.26,4700.0,61.682,61.7166,61.682,61.682,4700.0
2013-08-05 14:00:00,71.25,71.27,71.24,71.25,7800.0,61.6733,61.6907,61.6647,61.6733,7800.0
2013-08-05 14:05:00,71.25,71.28,71.24,71.27,5300.0,61.6733,61.6993,61.6647,61.6907,5300.0
2013-08-05 14:10:00,71.25,71.27,71.24,71.26,8000.0,61.6733,61.6907,61.6647,61.682,8000.0
2013-08-05 14:15:00,71.25,71.26,71.25,71.25,6100.0,61.6733,61.682,61.6733,61.6733,6100.0
2013-08-05 14:20:00,71.26,71.26,71.24,71.26,8300.0,61.682,61.682,61.6647,61.682,8300.0
2013-08-05 14:25:00,71.26,71.3,71.25,71.29,5900.0,61.682,61.7166,61.6733,61.708,5900.0
2013-08-05 14:30:00,71.29,71.29,71.25,71.27,4800.0,61.708,61.708,61.6733,61.6907,4800.0
2013-08-05 14:35:00,71.27,71.32,71.27,71.32,2600.0,61.6907,61.7339,61.6907,61.7339,2600.0
2013-08-05 14:40:00,71.32,71.35,71.31,71.34,4400.0,61.7339,61.7599,61.7253,61.7513,4400.0
2013-08-05 14:45:00,71.34,71.36,71.31,71.32,10900.0,61.7513,61.7686,61.7253,61.7339,10900.0
2013-08-05 14:50:00,71.33,71.36,71.32,71.33,7300.0,61.7426,61.7686,61.7339,61.7426,7300.0
2013-08-05 14:55:00,71.34,71.36,71.34,71.34,15300.0,61.7513,61.7686,61.7513,61.7513,15300.0
2013-08-05 15:00:00,71.35,71.36,71.31,71.34,99100.0,61.7599,61.7686,61.7253,61.7513,99100.0
2013-08-05 15:05:00,71.35,71.4,71.31,71.32,36700.0,61.7599,61.8032,61.7253,61.7339,36700.0
2013-08-05 15:10:00,71.33,71.35,71.27,71.27,15100.0,61.7426,61.7599,61.6907,61.6907,15100.0
2013-08-05 15:15:00,71.27,71.27,71.23,71.24,4200.0,61.6907,61.6907,61.656,61.6647,4200.0
2013-08-05 15:20:00,71.24,71.25,71.21,71.24,6900.0,61.6647,61.6733,61.6387,61.6647,6900.0
2013-08-05 15:25:00,71.24,71.31,71.23,71.29,11800.0,61.6647,61.7253,61.656,61.708,11800.0
2013-08-05 15:30:00,71.29,71.3,71.24,71.25,6400.0,61.708,61.7166,61.6647,61.6733,6400.0
2013-08-05 15:35:00,71.26,71.29,71.23,71.23,9300.0,61.682,61.708,61.656,61.656,9300.0
2013-08-05 15:40:00,71.23,71.28,71.23,71.27,6500.0,61.656,61.6993,61.656,61.6907,6500.0
2013-08-05 15:45:00,71.26,71.29,71.2,71.22,11100.0,61.682,61.708,61.6301,61.6474,11100.0
2013-08-05 15:50:00,71.21,71.25,71.17,71.18,18700.0,61.6387,61.6733,61.6041,61.6128,18700.0
2013-08-05 15:55:00,71.19,71.23,71.17,71.22,30100.0,61.6214,61.656,61.6041,61.6474,30100.0
2013-08-06 09:30:00,71.14,71.26,71.12,71.24,17200.0,61.5781,61.682,61.5608,61.6647,17200.0
2013-08-06 09:35:00,71.25,71.37,71.11,71.19,11800.0,61.6733,61.7772,61.5522,61.6214,11800.0
2013-08-06 09:40:00,71.15,71.2,71.1,71.15,7900.0,61.5868,61.6301,61.5435,61.5868,7900.0
2013-08-06 09:45:00,71.16,71.28,71.13,71.15,5700.0,61.5954,61.6993,61.5695,61.5868,5700.0
2013-08-06 09:50:00,71.15,71.15,71.07,71.12,7800.0,61.5868,61.5868,61.5175,61.5608,7800.0
2013-08-06 09:55:00,71.12,71.19,71.08,71.19,6800.0,61.5608,61.6214,61.5262,61.6214,6800.0
2013-08-06 10:00:00,71.21,71.24,71.08,71.08,10400.0,61.6387,61.6647,61.5262,61.5262,10400.0
2013-08-06 10:05:00,71.06,71.17,71.06,71.13,43100.0,61.5089,61.6041,61.5089,61.5695,43100.0
2013-08-06 10:10:00,71.11,71.17,71.07,71.17,6900.0,61.5522,61.6041,61.5175,61.6041,6900.0
2013-08-06 10:15:00,71.19,71.22,71.14,71.22,17000.0,61.6214,61.6474,61.5781,61.6474,17000.0
2013-08-06 10:20:00,71.24,71.25,71.21,71.23,3700.0,61.6647,61.6733,61.6387,61.656,3700.0
2013-08-06 10:25:00,71.23,71.3,71.22,71.25,10200.0,61.656,61.7166,61.6474,61.6733,10200.0
2013-08-06 10:30:00,71.24,71.25,71.13,71.15,29000.0,61.6647,61.6733,61.5695,61.5868,29000.0
2013-08-06 10:35:00,71.14,71.16,71.04,71.05,22400.0,61.5781,61.5954,61.4916,61.5002,22400.0
2013-08-06 10:40:00,71.04,71.05,70.93,70.96,19000.0,61.4916,61.5002,61.3964,61.4223,19000.0
2013-08-06 10:45:00,70.97,70.98,70.95,70.95,6600.0,61.431,61.4396,61.4137,61.4137,6600.0
2013-08-06 10:50:00,70.94,70.95,70.87,70.87,14800.0,61.405,61.4137,61.3444,61.3444,14800.0
2013-08-06 10:55:00,70.88,70.98,70.87,70.97,75700.0,61.3531,61.4396,61.3444,61.431,75700.0
2013-08-06 11:00:00,70.96,71.0,70.92,70.99,30700.0,61.4223,61.457,61.3877,61.4483,30700.0
2013-08-06 11:05:00,71.0,71.03,70.91,70.97,114200.0,61.457,61.4829,61.379,61.431,114200.0
2013-08-06 11:10:00,70.98,70.98,70.81,70.82,32900.0,61.4396,61.4396,61.2925,61.3011,32900.0
2013-08-06 11:15:00,70.83,70.92,70.79,70.92,12500.0,61.3098,61.3877,61.2752,61.3877,12500.0
2013-08-06 11:20:00,70.92,70.92,70.87,70.88,16600.0,61.3877,61.3877,61.3444,61.3531,16600.0
2013-08-06 11:25:00,70.88,70.88,70.84,70.84,12500.0,61.3531,61.3531,61.3185,61.3185,12500.0
2013-08-06 11:30:00,70.85,70.87,70.85,70.87,6100.0,61.3271,61.3444,61.3271,61.3444,6100.0
2013-08-06 11:35:00,70.87,70.89,70.84,70.85,28100.0,61.3444,61.3617,61.3185,61.3271,28100.0
2013-08-06 11:40:00,70.85,70.86,70.8,70.82,20600.0,61.3271,61.3358,61.2838,61.3011,20600.0
2013-08-06 11:45:00,70.82,70.84,70.81,70.84,6500.0,61.3011,61.3185,61.2925,61.3185,6500.0
2013-08-06 11:50:00,70.84,70.88,70.84,70.88,14500.0,61.3185,61.3531,61.3185,61.3531,14500.0
2013-08-06 11:55:00,70.89,70.99,70.88,70.98,99200.0,61.3617,61.4483,61.3531,61.4396,99200.0
2013-08-06 12:00:00,70.98,71.06,70.95,71.04,111400.0,61.4396,61.5089,61.4137,61.4916,111400.0
2013-08-06 12:05:00,71.03,71.06,70.99,71.03,94700.0,61.4829,61.5089,61.4483,61.4829,94700.0
2013-08-06 12:10:00,71.03,71.05,70.97,70.98,25100.0,61.4829,61.5002,61.431,61.4396,25100.0
2013-08-06 12:15:00,70.97,71.01,70.95,70.99,13200.0,61.431,61.4656,61.4137,61.4483,13200.0
2013-08-06 12:20:00,70.99,71.01,70.97,70.97,27900.0,61.4483,61.4656,61.431,61.431,27900.0
2013-08-06 12:25:00,70.97,71.01,70.96,71.01,5900.0,61.431,61.4656,61.4223,61.4656,5900.0
2013-08-06 12:30:00,71.0,71.01,70.98,70.99,11600.0,61.457,61.4656,61.4396,61.4483,11600.0
2013-08-06 12:35:00,70.99,71.0,70.96,70.97,4100.0,61.4483,61.457,61.4223,61.431,4100.0
2013-08-06 12:40:00,70.98,71.01,70.97,70.97,13800.0,61.4396,61.4656,61.431,61.431,13800.0
2013-08-06 12:45:00,70.96,71.0,70.95,70.98,11500.0,61.4223,61.457,61.4137,61.4396,11500.0
2013-08-06 12:50:00,70.99,71.01,70.97,70.99,11500.0,61.4483,61.4656,61.431,61.4483,11500.0
2013-08-06 12:55:00,70.99,71.01,70.97,70.98,101100.0,61.4483,61.4656,61.431,61.4396,101100.0
2013-08-06 13:00:00,70.99,71.01,70.95,70.98,9600.0,61.4483,61.4656,61.4137,61.4396,9600.0
2013-08-06 13:05:00,70.98,71.01,70.97,71.0,26600.0,61.4396,61.4656,61.431,61.457,26600.0
2013-08-06 13:10:00,71.01,71.05,70.99,71.05,6900.0,61.4656,61.5002,61.4483,61.5002,6900.0
2013-08-06 13:15:00,71.03,71.06,71.03,71.05,9100.0,61.4829,61.5089,61.4829,61.5002,9100.0
2013-08-06 13:20:00,71.06,71.06,71.04,71.04,6300.0,61.5089,61.5089,61.4916,61.4916,6300.0
2013-08-06 13:25:00,71.05,71.05,71.02,71.04,5300.0,61.5002,61.5002,61.4743,61.4916,5300.0
2013-08-06 13:30:00,71.04,71.06,71.0,71.01,12200.0,61.4916,61.5089,61.457,61.4656,12200.0
2013-08-06 13:35:00,70.99,71.01,70.99,71.0,13000.0,61.4483,61.4656,61.4483,61.457,13000.0
2013-08-06 13:40:00,71.0,71.0,70.99,71.0,6700.0,61.457,61.457,61.4483,61.457,6700.0
2013-08-06 13:45:00,70.99,71.01,70.98,71.0,9900.0,61.4483,61.4656,61.4396,61.457,9900.0
2013-08-06 13:50:00,71.01,71.01,70.99,71.0,9600.0,61.4656,61.4656,61.4483,61.457,9600.0
2013-08-06 13:55:00,71.0,71.01,70.98,70.99,7700.0,61.457,61.4656,61.4396,61.4483,7700.0
2013-08-06 14:00:00,70.99,71.0,70.97,70.98,11800.0,61.4483,61.457,61.431,61.4396,11800.0
2013-08-06 14:05:00,70.98,71.0,70.97,71.0,22000.0,61.4396,61.457,61.431,61.457,22000.0
2013-08-06 14:10:00,71.0,71.0,70.98,70.98,9100.0,61.457,61.457,61.4396,61.4396,9100.0
2013-08-06 14:15:00,70.98,71.0,70.97,70.98,7000.0,61.4396,61.457,61.431,61.4396,7000.0
2013-08-06 14:20:00,70.99,71.01,70.98,71.0,13800.0,61.4483,61.4656,61.4396,61.457,13800.0
2013-08-06 14:25:00,71.0,71.01,70.98,71.0,21200.0,61.457,61.4656,61.4396,61.457,21200.0
2013-08-06 14:30:00,71.0,71.01,70.95,70.95,24000.0,61.457,61.4656,61.4137,61.4137,24000.0
2013-08-06 14:35:00,70.94,70.96,70.91,70.94,8400.0,61.405,61.4223,61.379,61.405,8400.0
2013-08-06 14:40:00,70.94,70.94,70.9,70.91,14300.0,61.405,61.405,61.3704,61.379,14300.0
2013-08-06 14:45:00,70.91,70.92,70.87,70.88,5500.0,61.379,61.3877,61.3444,61.3531,5500.0
2013-08-06 14:50:00,70.88,70.92,70.88,70.92,7200.0,61.3531,61.3877,61.3531,61.3877,7200.0
2013-08-06 14:55:00,70.92,70.92,70.89,70.9,8500.0,61.3877,61.3877,61.3617,61.3704,8500.0
2013-08-06 15:00:00,70.89,70.92,70.89,70.92,6700.0,61.3617,61.3877,61.3617,61.3877,6700.0
2013-08-06 15:05:00,70.93,70.96,70.91,70.91,16200.0,61.3964,61.4223,61.379,61.379,16200.0
2013-08-06 15:10:00,70.91,70.97,70.91,70.96,22500.0,61.379,61.431,61.379,61.4223,22500.0
2013-08-06 15:15:00,70.96,70.98,70.94,70.97,15000.0,61.4223,61.4396,61.405,61.431,15000.0
2013-08-06 15:20:00,70.98,70.98,70.95,70.95,10100.0,61.4396,61.4396,61.4137,61.4137,10100.0
2013-08-06 15:25:00,70.96,71.01,70.95,71.0,18300.0,61.4223,61.4656,61.4137,61.457,18300.0
2013-08-06 15:30:00,71.0,71.01,70.97,70.98,18000.0,61.457,61.4656,61.431,61.4396,18000.0
2013-08-06 15:35:00,70.97,71.01,70.97,71.01,23000.0,61.431,61.4656,61.431,61.4656,23000.0
2013-08-06 15:40:00,71.0,71.05,71.0,71.05,22800.0,61.457,61.5002,61.457,61.5002,22800.0
2013-08-06 15:45:00,71.04,71.05,70.99,71.0,28800.0,61.4916,61.5002,61.4483,61.457,28800.0
2013-08-06 15:50:00,71.01,71.01,70.97,70.99,59100.0,61.4656,61.4656,61.431,61.4483,59100.0
2013-08-06 15:55:00,70.99,71.01,70.98,70.99,118500.0,61.4483,61.4656,61.4396,61.4483,118500.0
2013-08-07 09:30:00,70.76,70.97,70.65,70.73,23800.0,61.2492,61.431,61.154,61.2232,23800.0
2013-08-07 09:35:00,70.78,70.95,70.75,70.88,31900.0,61.2665,61.4137,61.2406,61.3531,31900.0
2013-08-07 09:40:00,70.89,70.95,70.87,70.91,44900.0,61.3617,61.4137,61.3444,61.379,44900.0
2013-08-07 09:45:00,70.9,70.93,70.76,70.76,17700.0,61.3704,61.3964,61.2492,61.2492,17700.0
2013-08-07 09:50:00,70.76,70.82,70.73,70.81,14200.0,61.2492,61.3011,61.2232,61.2925,14200.0
2013-08-07 09:55:00,70.79,70.87,70.76,70.78,7600.0,61.2752,61.3444,61.2492,61.2665,7600.0
2013-08-07 10:00:00,70.76,70.78,70.67,70.67,9600.0,61.2492,61.2665,61.1713,61.1713,9600.0
2013-08-07 10:05:00,70.67,70.71,70.64,70.69,9000.0,61.1713,61.2059,61.1453,61.1886,9000.0
2013-08-07 10:10:00,70.69,70.69,70.59,70.64,6200.0,61.1886,61.1886,61.1021,61.1453,6200.0
2013-08-07 10:15:00,70.64,70.85,70.62,70.84,40800.0,61.1453,61.3271,61.128,61.3185,40800.0
2013-08-07 10:20:00,70.84,70.93,70.8,70.88,49500.0,61.3185,61.3964,61.2838,61.3531,49500.0
2013-08-07 10:25:00,70.88,70.88,70.84,70.84,4200.0,61.3531,61.3531,61.3185,61.3185,4200.0
2013-08-07 10:30:00,70.85,70.88,70.79,70.86,8200.0,61.3271,61.3531,61.2752,61.3358,8200.0
2013-08-07 10:35:00,70.86,70.87,70.78,70.8,17300.0,61.3358,61.3444,61.2665,61.2838,17300.0
2013-08-07 10:40:00,70.78,70.82,70.77,70.8,10600.0,61.2665,61.3011,61.2579,61.2838,10600.0
2013-08-07 10:45:00,70.79,70.81,70.78,70.8,2000.0,61.2752,61.2925,61.2665,61.2838,2000.0
2013-08-07 10:50:00,70.8,70.81,70.75,70.78,3300.0,61.2838,61.2925,61.2406,61.2665,3300.0
2013-08-07 10:55:00,70.79,70.84,70.78,70.81,8500.0,61.2752,61.3185,61.2665,61.2925,8500.0
2013-08-07 11:00:00,70.81,70.85,70.77,70.85,16400.0,61.2925,61.3271,61.2579,61.3271,16400.0
2013-08-07 11:05:00,70.86,70.87,70.79,70.8,25300.0,61.3358,61.3444,61.2752,61.2838,25300.0
2013-08-07 11:10:00,70.8,70.85,70.79,70.85,11700.0,61.2838,61.3271,61.2752,61.3271,11700.0
2013-08-07 11:15:00,70.85,70.93,70.85,70.9,24500.0,61.3271,61.3964,61.3271,61.3704,24500.0
2013-08-07 11:20:00,70.9,70.93,70.88,70.88,9500.0,61.3704,61.3964,61.3531,61.3531,9500.0
2013-08-07 11:25:00,70.9,70.93,70.88,70.9,11000.0,61.3704,61.3964,61.3531,61.3704,11000.0
2013-08-07 11:30:00,70.89,70.94,70.86,70.92,10400.0,61.3617,61.405,61.3358,61.3877,10400.0
2013-08-07 11:35:00,70.95,70.98,70.92,70.94,64700.0,61.4137,61.4396,61.3877,61.405,64700.0
2013-08-07 11:40:00,70.94,70.97,70.85,70.93,88300.0,61.405,61.431,61.3271,61.3964,88300.0
2013-08-07 11:45:00,70.87,70.97,70.87,70.94,44700.0,61.3444,61.431,61.3444,61.405,44700.0
2013-08-07 11:50:00,70.93,71.0,70.91,70.99,80500.0,61.3964,61.457,61.379,61.4483,80500.0
2013-08-07 11:55:00,70.98,70.98,70.91,70.94,29900.0,61.4396,61.4396,61.379,61.405,29900.0
2013-08-07 12:00:00,70.91,70.94,70.9,70.93,3800.0,61.379,61.405,61.3704,61.3964,3800.0
2013-08-07 12:05:00,70.95,70.95,70.85,70.88,4900.0,61.4137,61.4137,61.3271,61.3531,4900.0
2013-08-07 12:10:00,70.87,70.91,70.87,70.91,1100.0,61.3444,61.379,61.3444,61.379,1100.0
2013-08-07 12:15:00,70.94,70.94,70.88,70.91,2600.0,61.405,61.405,61.3531,61.379,2600.0
2013-08-07 12:20:00,70.93,70.95,70.9,70.91,10500.0,61.3964,61.4137,61.3704,61.379,10500.0
2013-08-07 12:25:00,70.91,70.94,70.91,70.91,3300.0,61.379,61.405,61.379,61.379,3300.0
2013-08-07 12:30:00,70.91,70.92,70.88,70.92,3800.0,61.379,61.3877,61.3531,61.3877,3800.0
2013-08-07 12:35:00,70.93,70.96,70.93,70.94,6500.0,61.3964,61.4223,61.3964,61.405,6500.0
2013-08-07 12:40:00,70.94,70.95,70.93,70.93,900.0,61.405,61.4137,61.3964,61.3964,900.0
2013-08-07 12:45:00,70.94,70.97,70.94,70.95,7700.0,61.405,61.431,61.405,61.4137,7700.0
2013-08-07 12:50:00,70.95,70.97,70.94,70.94,5900.0,61.4137,61.431,61.405,61.405,5900.0
2013-08-07 12:55:00,70.95,70.97,70.95,70.97,6300.0,61.4137,61.431,61.4137,61.431,6300.0
2013-08-07 13:00:00,70.95,70.97,70.94,70.95,5100.0,61.4137,61.431,61.405,61.4137,5100.0
2013-08-07 13:05:00,70.95,70.97,70.94,70.97,7500.0,61.4137,61.431,61.405,61.431,7500.0
2013-08-07 13:10:00,70.95,70.97,70.94,70.94,3900.0,61.4137,61.431,61.405,61.405,3900.0
2013-08-07 13:15:00,70.95,70.96,70.93,70.95,23800.0,61.4137,61.4223,61.3964,61.4137,23800.0
2013-08-07 13:20:00,70.94,70.96,70.94,70.95,7600.0,61.405,61.4223,61.405,61.4137,7600.0
2013-08-07 13:25:00,70.95,71.07,70.95,71.04,20000.0,61.4137,61.5175,61.4137,61.4916,20000.0
2013-08-07 13:30:00,71.05,71.06,71.02,71.04,6800.0,61.5002,61.5089,61.4743,61.4916,6800.0
2013-08-07 13:35:00,71.05,71.06,71.02,71.03,5400.0,61.5002,61.5089,61.4743,61.4829,5400.0
2013-08-07 13:40:00,71.04,71.05,71.01,71.01,3600.0,61.4916,61.5002,61.4656,61.4656,3600.0
2013-08-07 13:45:00,71.02,71.02,70.97,71.01,11300.0,61.4743,61.4743,61.431,61.4656,11300.0
2013-08-07 13:50:00,71.0,71.02,70.98,71.01,13700.0,61.457,61.4743,61.4396,61.4656,13700.0
2013-08-07 13:55:00,71.0,71.02,70.97,70.99,20600.0,61.457,61.4743,61.431,61.4483,20600.0
2013-08-07 14:00:00,70.98,71.01,70.97,70.99,11900.0,61.4396,61.4656,61.431,61.4483,11900.0
2013-08-07 14:05:00,70.99,70.99,70.9,70.9,10700.0,61.4483,61.4483,61.3704,61.3704,10700.0
2013-08-07 14:10:00,70.89,70.96,70.87,70.96,7900.0,61.3617,61.4223,61.3444,61.4223,7900.0
2013-08-07 14:15:00,70.97,70.99,70.94,70.97,8600.0,61.431,61.4483,61.405,61.431,8600.0
2013-08-07 14:20:00,70.97,70.97,70.75,70.75,16600.0,61.431,61.431,61.2406,61.2406,16600.0
2013-08-07 14:25:00,70.76,70.77,70.71,70.77,10100.0,61.2492,61.2579,61.2059,61.2579,10100.0
2013-08-07 14:30:00,70.77,70.78,70.74,70.74,9200.0,61.2579,61.2665,61.2319,61.2319,9200.0
2013-08-07 14:35:00,70.73,70.74,70.7,70.7,3400.0,61.2232,61.2319,61.1973,61.1973,3400.0
2013-08-07 14:40:00,70.71,70.82,70.7,70.77,7800.0,61.2059,61.3011,61.1973,61.2579,7800.0
2013-08-07 14:45:00,70.75,70.78,70.73,70.75,5800.0,61.2406,61.2665,61.2232,61.2406,5800.0
2013-08-07 14:50:00,70.74,70.74,70.69,70.74,8100.0,61.2319,61.2319,61.1886,61.2319,8100.0
2013-08-07 14:55:00,70.75,70.83,70.75,70.79,5400.0,61.2406,61.3098,61.2406,61.2752,5400.0
2013-08-07 15:00:00,70.8,70.84,70.78,70.84,7500.0,61.2838,61.3185,61.2665,61.3185,7500.0
2013-08-07 15:05:00,70.83,70.83,70.8,70.82,8300.0,61.3098,61.3098,61.2838,61.3011,8300.0
2013-08-07 15:10:00,70.81,70.87,70.81,70.82,12600.0,61.2925,61.3444,61.2925,61.3011,12600.0
2013-08-07 15:15:00,70.82,70.84,70.8,70.8,5700.0,61.3011,61.3185,61.2838,61.2838,5700.0
2013-08-07 15:20:00,70.8,70.82,70.79,70.81,9100.0,61.2838,61.3011,61.2752,61.2925,9100.0
2013-08-07 15:25:00,70.8,70.86,70.8,70.86,4300.0,61.2838,61.3358,61.2838,61.3358,4300.0
2013-08-07 15:30:00,70.85,70.85,70.79,70.81,14500.0,61.3271,61.3271,61.2752,61.2925,14500.0
2013-08-07 15:35:00,70.82,70.92,70.82,70.89,10100.0,61.3011,61.3877,61.3011,61.3617,10100.0
2013-08-07 15:40:00,70.88,70.91,70.87,70.88,11200.0,61.3531,61.379,61.3444,61.3531,11200.0
2013-08-07 15:45:00,70.89,70.91,70.82,70.82,18700.0,61.3617,61.379,61.3011,61.3011,18700.0
2013-08-07 15:50:00,70.83,70.85,70.77,70.78,32000.0,61.3098,61.3271,61.2579,61.2665,32000.0
2013-08-07 15:55:00,70.78,70.84,70.74,70.79,56500.0,61.2665,61.3185,61.2319,61.2752,56500.0
2013-08-08 09:30:00,70.98,71.07,70.98,71.06,14900.0,61.4396,61.5175,61.4396,61.5089,14900.0
2013-08-08 09:35:00,71.1,71.32,71.09,71.13,3200.0,61.5435,61.7339,61.5349,61.5695,3200.0
2013-08-08 09:40:00,71.17,71.2,71.09,71.09,6100.0,61.6041,61.6301,61.5349,61.5349,6100.0
2013-08-08 09:45:00,71.1,71.1,70.98,70.99,8900.0,61.5435,61.5435,61.4396,61.4483,8900.0
2013-08-08 09:50:00,70.95,70.99,70.85,70.92,3100.0,61.4137,61.4483,61.3271,61.3877,3100.0
2013-08-08 09:55:00,70.94,71.03,70.94,71.02,8300.0,61.405,61.4829,61.405,61.4743,8300.0
2013-08-08 10:00:00,70.99,71.01,70.96,70.97,5900.0,61.4483,61.4656,61.4223,61.431,5900.0
2013-08-08 10:05:00,70.97,70.98,70.88,70.9,9100.0,61.431,61.4396,61.3531,61.3704,9100.0
2013-08-08 10:10:00,70.91,70.91,70.89,70.91,4500.0,61.379,61.379,61.3617,61.379,4500.0
2013-08-08 10:15:00,70.93,70.98,70.92,70.97,7000.0,61.3964,61.4396,61.3877,61.431,7000.0
2013-08-08 10:20:00,70.97,71.02,70.95,71.02,14700.0,61.431,61.4743,61.4137,61.4743,14700.0
2013-08-08 10:25:00,71.0,71.06,70.93,70.95,62400.0,61.457,61.5089,61.3964,61.4137,62400.0
2013-08-08 10:30:00,70.95,70.95,70.77,70.79,5500.0,61.4137,61.4137,61.2579,61.2752,5500.0
2013-08-08 10:35:00,70.78,70.78,70.73,70.73,8700.0,61.2665,61.2665,61.2232,61.2232,8700.0
2013-08-08 10:40:00,70.75,70.76,70.74,70.74,2500.0,61.2406,61.2492,61.2319,61.2319,2500.0
2013-08-08 10:45:00,70.73,70.75,70.67,70.75,4700.0,61.2232,61.2406,61.1713,61.2406,4700.0
2013-08-08 10:50:00,70.75,70.79,70.64,70.75,46200.0,61.2406,61.2752,61.1453,61.2406,46200.0
2013-08-08 10:55:00,70.77,70.77,70.73,70.75,5100.0,61.2579,61.2579,61.2232,61.2406,5100.0
2013-08-08 11:00:00,70.76,70.77,70.75,70.75,7700.0,61.2492,61.2579,61.2406,61.2406,7700.0
2013-08-08 11:05:00,70.75,70.76,70.73,70.74,7100.0,61.2406,61.2492,61.2232,61.2319,7100.0
2013-08-08 11:10:00,70.76,70.76,70.73,70.75,3200.0,61.2492,61.2492,61.2232,61.2406,3200.0
2013-08-08 11:15:00,70.76,70.81,70.76,70.77,3200.0,61.2492,61.2925,61.2492,61.2579,3200.0
2013-08-08 11:20:00,70.77,70.81,70.77,70.79,1700.0,61.2579,61.2925,61.2579,61.2752,1700.0
2013-08-08 11:25:00,70.82,70.83,70.76,70.8,9600.0,61.3011,61.3098,61.2492,61.2838,9600.0
2013-08-08 11:30:00,70.82,70.82,70.79,70.79,8200.0,61.3011,61.3011,61.2752,61.2752,8200.0
2013-08-08 11:35:00,70.79,70.81,70.76,70.78,9900.0,61.2752,61.2925,61.2492,61.2665,9900.0
2013-08-08 11:40:00,70.78,70.78,70.7,70.7,8800.0,61.2665,61.2665,61.1973,61.1973,8800.0
2013-08-08 11:45:00,70.71,70.74,70.7,70.73,14500.0,61.2059,61.2319,61.1973,61.2232,14500.0
2013-08-08 11:50:00,70.76,70.8,70.75,70.8,5100.0,61.2492,61.2838,61.2406,61.2838,5100.0
2013-08-08 11:55:00,70.8,70.82,70.73,70.77,26000.0,61.2838,61.3011,61.2232,61.2579,26000.0
2013-08-08 12:00:00,70.77,70.83,70.75,70.81,12900.0,61.2579,61.3098,61.2406,61.2925,12900.0
2013-08-08 12:05:00,70.84,70.87,70.84,70.86,1500.0,61.3185,61.3444,61.3185,61.3358,1500.0
2013-08-08 12:10:00,70.86,70.95,70.86,70.95,2400.0,61.3358,61.4137,61.3358,61.4137,2400.0
2013-08-08 12:15:00,70.97,70.99,70.97,70.99,2600.0,61.431,61.4483,61.431,61.4483,2600.0
2013-08-08 12:20:00,71.0,71.02,70.97,70.97,1500.0,61.457,61.4743,61.431,61.431,1500.0
2013-08-08 12:25:00,70.96,71.02,70.95,71.0,2200.0,61.4223,61.4743,61.4137,61.457,2200.0
2013-08-08 12:30:00,71.0,71.02,70.98,71.0,3000.0,61.457,61.4743,61.4396,61.457,3000.0
2013-08-08 12:35:00,71.02,71.02,70.99,71.0,7000.0,61.4743,61.4743,61.4483,61.457,7000.0
2013-08-08 12:40:00,71.0,71.01,70.99,71.0,8000.0,61.457,61.4656,61.4483,61.457,8000.0
2013-08-08 12:45:00,71.01,71.01,70.98,71.01,11400.0,61.4656,61.4656,61.4396,61.4656,11400.0
2013-08-08 12:50:00,70.99,71.0,70.99,71.0,1100.0,61.4483,61.457,61.4483,61.457,1100.0
2013-08-08 12:55:00,71.0,71.0,70.99,71.0,2300.0,61.457,61.457,61.4483,61.457,2300.0
2013-08-08 13:00:00,70.99,71.01,70.99,71.0,4300.0,61.4483,61.4656,61.4483,61.457,4300.0
2013-08-08 13:05:00,71.0,71.02,70.99,71.0,8300.0,61.457,61.4743,61.4483,61.457,8300.0
2013-08-08 13:10:00,70.99,70.99,70.95,70.95,5000.0,61.4483,61.4483,61.4137,61.4137,5000.0
2013-08-08 13:15:00,71.0,71.03,71.0,71.01,1300.0,61.457,61.4829,61.457,61.4656,1300.0
2013-08-08 13:20:00,71.03,71.04,71.0,71.0,3800.0,61.4829,61.4916,61.457,61.457,3800.0
2013-08-08 13:25:00,71.0,71.01,70.98,71.0,4300.0,61.457,61.4656,61.4396,61.457,4300.0
2013-08-08 13:30:00,71.0,71.0,70.99,71.0,3900.0,61.457,61.457,61.4483,61.457,3900.0
2013-08-08 13:35:00,71.0,71.0,70.97,70.97,3200.0,61.457,61.457,61.431,61.431,3200.0
2013-08-08 13:40:00,70.97,70.99,70.97,70.98,1000.0,61.431,61.4483,61.431,61.4396,1000.0
2013-08-08 13:45:00,71.0,71.01,70.98,70.99,4100.0,61.457,61.4656,61.4396,61.4483,4100.0
2013-08-08 13:50:00,70.98,71.01,70.97,71.0,4900.0,61.4396,61.4656,61.431,61.457,4900.0
2013-08-08 13:55:00,71.0,71.0,70.97,70.99,4900.0,61.457,61.457,61.431,61.4483,4900.0
2013-08-08 14:00:00,71.0,71.02,70.99,70.99,12300.0,61.457,61.4743,61.4483,61.4483,12300.0
2013-08-08 14:05:00,71.0,71.01,70.97,70.97,11500.0,61.457,61.4656,61.431,61.431,11500.0
2013-08-08 14:10:00,70.97,71.0,70.96,70.99,8300.0,61.431,61.457,61.4223,61.4483,8300.0
2013-08-08 14:15:00,71.0,71.0,70.99,71.0,13600.0,61.457,61.457,61.4483,61.457,13600.0
2013-08-08 14:20:00,71.0,71.0,70.98,70.99,12700.0,61.457,61.457,61.4396,61.4483,12700.0
2013-08-08 14:25:00,70.99,71.01,70.99,70.99,14500.0,61.4483,61.4656,61.4483,61.4483,14500.0
2013-08-08 14:30:00,70.99,70.99,70.95,70.95,14500.0,61.4483,61.4483,61.4137,61.4137,14500.0
2013-08-08 14:35:00,70.95,70.95,70.93,70.95,600.0,61.4137,61.4137,61.3964,61.4137,600.0
2013-08-08 14:40:00,70.96,71.0,70.96,70.98,5000.0,61.4223,61.457,61.4223,61.4396,5000.0
2013-08-08 14:45:00,70.98,70.99,70.97,70.99,3400.0,61.4396,61.4483,61.431,61.4483,3400.0
2013-08-08 14:50:00,70.99,70.99,70.94,70.94,5400.0,61.4483,61.4483,61.405,61.405,5400.0
2013-08-08 14:55:00,70.92,70.95,70.92,70.95,5200.0,61.3877,61.4137,61.3877,61.4137,5200.0
2013-08-08 15:00:00,70.96,70.99,70.96,70.98,6600.0,61.4223,61.4483,61.4223,61.4396,6600.0
2013-08-08 15:05:00,70.98,70.98,70.95,70.97,7900.0,61.4396,61.4396,61.4137,61.431,7900.0
2013-08-08 15:10:00,70.99,70.99,70.93,70.95,19900.0,61.4483,61.4483,61.3964,61.4137,19900.0
2013-08-08 15:15:00,70.95,70.95,70.9,70.9,18400.0,61.4137,61.4137,61.3704,61.3704,18400.0
2013-08-08 15:20:00,70.9,70.93,70.89,70.9,22900.0,61.3704,61.3964,61.3617,61.3704,22900.0
2013-08-08 15:25:00,70.92,70.98,70.91,70.98,11500.0,61.3877,61.4396,61.379,61.4396,11500.0
2013-08-08 15:30:00,70.99,71.03,70.99,70.99,25200.0,61.4483,61.4829,61.4483,61.4483,25200.0
2013-08-08 15:35:00,70.99,71.0,70.93,71.0,11600.0,61.4483,61.457,61.3964,61.457,11600.0
2013-08-08 15:40:00,71.0,71.01,70.94,70.95,37600.0,61.457,61.4656,61.405,61.4137,37600.0
2013-08-08 15:45:00,70.95,71.0,70.95,70.99,17900.0,61.4137,61.457,61.4137,61.4483,17900.0
2013-08-08 15:50:00,70.99,70.99,70.94,70.94,19800.0,61.4483,61.4483,61.405,61.405,19800.0
2013-08-08 15:55:00,70.95,70.97,70.88,70.9,77300.0,61.4137,61.431,61.3531,61.3704,77300.0
2013-08-09 09:30:00,70.8,70.81,70.7,70.72,8100.0,61.2838,61.2925,61.1973,61.2146,8100.0
2013-08-09 09:35:00,70.71,70.87,70.71,70.85,5100.0,61.2059,61.3444,61.2059,61.3271,5100.0
2013-08-09 09:40:00,70.84,71.08,70.84,71.08,3200.0,61.3185,61.5262,61.3185,61.5262,3200.0
2013-08-09 09:45:00,71.04,71.16,70.97,70.97,8500.0,61.4916,61.5954,61.431,61.431,8500.0
2013-08-09 09:50:00,70.99,71.05,70.92,70.94,2600.0,61.4483,61.5002,61.3877,61.405,2600.0
2013-08-09 09:55:00,70.92,71.07,70.9,71.04,4100.0,61.3877,61.5175,61.3704,61.4916,4100.0
2013-08-09 10:00:00,71.01,71.05,70.96,70.98,14700.0,61.4656,61.5002,61.4223,61.4396,14700.0
2013-08-09 10:05:00,71.01,71.05,70.83,70.91,12900.0,61.4656,61.5002,61.3098,61.379,12900.0
2013-08-09 10:10:00,70.91,70.98,70.87,70.88,5900.0,61.379,61.4396,61.3444,61.3531,5900.0
2013-08-09 10:15:00,70.89,70.9,70.79,70.82,6100.0,61.3617,61.3704,61.2752,61.3011,6100.0
2013-08-09 10:20:00,70.82,70.87,70.76,70.87,11600.0,61.3011,61.3444,61.2492,61.3444,11600.0
2013-08-09 10:25:00,70.86,70.96,70.85,70.95,3100.0,61.3358,61.4223,61.3271,61.4137,3100.0
2013-08-09 10:30:00,70.93,70.98,70.92,70.96,2300.0,61.3964,61.4396,61.3877,61.4223,2300.0
2013-08-09 10:35:00,70.95,70.96,70.92,70.94,1900.0,61.4137,61.4223,61.3877,61.405,1900.0
2013-08-09 10:40:00,70.94,71.03,70.94,71.0,3900.0,61.405,61.4829,61.405,61.457,3900.0
2013-08-09 10:45:00,71.0,71.07,70.98,70.99,36000.0,61.457,61.5175,61.4396,61.4483,36000.0
2013-08-09 10:50:00,70.99,71.02,70.9,70.9,24400.0,61.4483,61.4743,61.3704,61.3704,24400.0
2013-08-09 10:55:00,70.9,70.99,70.9,70.99,12200.0,61.3704,61.4483,61.3704,61.4483,12200.0
2013-08-09 11:00:00,70.99,70.99,70.91,70.96,16100.0,61.4483,61.4483,61.379,61.4223,16100.0
2013-08-09 11:05:00,70.94,70.97,70.93,70.96,8100.0,61.405,61.431,61.3964,61.4223,8100.0
2013-08-09 11:10:00,70.96,70.98,70.93,70.94,4600.0,61.4223,61.4396,61.3964,61.405,4600.0
2013-08-09 11:15:00,70.95,70.95,70.91,70.95,2200.0,61.4137,61.4137,61.379,61.4137,2200.0
2013-08-09 11:20:00,70.94,70.95,70.84,70.84,3800.0,61.405,61.4137,61.3185,61.3185,3800.0
2013-08-09 11:25:00,70.83,70.83,70.76,70.81,4300.0,61.3098,61.3098,61.2492,61.2925,4300.0
2013-08-09 11:30:00,70.82,70.9,70.81,70.9,2200.0,61.3011,61.3704,61.2925,61.3704,2200.0
2013-08-09 11:35:00,70.9,70.92,70.85,70.9,11000.0,61.3704,61.3877,61.3271,61.3704,11000.0
2013-08-09 11:40:00,70.9,70.95,70.9,70.9,1800.0,61.3704,61.4137,61.3704,61.3704,1800.0
2013-08-09 11:45:00,70.91,70.99,70.89,70.97,26700.0,61.379,61.4483,61.3617,61.431,26700.0
2013-08-09 11:50:00,70.96,70.98,70.94,70.94,4100.0,61.4223,61.4396,61.405,61.405,4100.0
2013-08-09 11:55:00,70.94,70.97,70.92,70.93,2700.0,61.405,61.431,61.3877,61.3964,2700.0
2013-08-09 12:00:00,70.93,70.93,70.89,70.89,1900.0,61.3964,61.3964,61.3617,61.3617,1900.0
2013-08-09 12:05:00,70.89,70.91,70.84,70.89,3300.0,61.3617,61.379,61.3185,61.3617,3300.0
2013-08-09 12:10:00,70.92,71.0,70.87,70.97,15400.0,61.3877,61.457,61.3444,61.431,15400.0
2013-08-09 12:15:00,70.98,71.0,70.96,71.0,2100.0,61.4396,61.457,61.4223,61.457,2100.0
2013-08-09 12:20:00,70.98,71.01,70.92,70.92,7900.0,61.4396,61.4656,61.3877,61.3877,7900.0
2013-08-09 12:25:00,70.94,70.99,70.94,70.99,400.0,61.405,61.4483,61.405,61.4483,400.0
2013-08-09 12:30:00,70.99,71.0,70.98,70.98,5300.0,61.4483,61.457,61.4396,61.4396,5300.0
2013-08-09 12:35:00,71.0,71.01,70.98,71.0,11100.0,61.457,61.4656,61.4396,61.457,11100.0
2013-08-09 12:40:00,71.0,71.03,71.0,71.0,5500.0,61.457,61.4829,61.457,61.457,5500.0
2013-08-09 12:45:00,70.99,71.0,70.92,70.92,3400.0,61.4483,61.457,61.3877,61.3877,3400.0
2013-08-09 12:50:00,70.92,70.95,70.91,70.94,2300.0,61.3877,61.4137,61.379,61.405,2300.0
2013-08-09 12:55:00,70.94,70.94,70.88,70.88,1900.0,61.405,61.405,61.3531,61.3531,1900.0
2013-08-09 13:00:00,70.92,70.93,70.88,70.88,1400.0,61.3877,61.3964,61.3531,61.3531,1400.0
2013-08-09 13:05:00,70.87,70.9,70.87,70.88,700.0,61.3444,61.3704,61.3444,61.3531,700.0
2013-08-09 13:10:00,70.91,70.94,70.9,70.93,2300.0,61.379,61.405,61.3704,61.3964,2300.0
2013-08-09 13:15:00,70.93,70.97,70.93,70.97,2500.0,61.3964,61.431,61.3964,61.431,2500.0
2013-08-09 13:20:00,70.97,71.0,70.97,70.99,1700.0,61.431,61.457,61.431,61.4483,1700.0
2013-08-09 13:25:00,70.98,71.01,70.98,70.98,6600.0,61.4396,61.4656,61.4396,61.4396,6600.0
2013-08-09 13:30:00,71.0,71.01,70.98,70.99,4200.0,61.457,61.4656,61.4396,61.4483,4200.0
2013-08-09 13:35:00,70.99,71.0,70.98,70.99,1200.0,61.4483,61.457,61.4396,61.4483,1200.0
2013-08-09 13:40:00,71.0,71.0,70.99,70.99,4500.0,61.457,61.457,61.4483,61.4483,4500.0
2013-08-09 13:45:00,70.99,70.99,70.93,70.93,2300.0,61.4483,61.4483,61.3964,61.3964,2300.0
2013-08-09 13:50:00,70.93,70.98,70.93,70.98,1300.0,61.3964,61.4396,61.3964,61.4396,1300.0
2013-08-09 13:55:00,70.97,71.0,70.97,70.98,600.0,61.431,61.457,61.431,61.4396,600.0
2013-08-09 14:00:00,70.99,70.99,70.93,70.93,4000.0,61.4483,61.4483,61.3964,61.3964,4000.0
2013-08-09 14:05:00,70.94,70.95,70.89,70.89,2300.0,61.405,61.4137,61.3617,61.3617,2300.0
2013-08-09 14:10:00,70.88,70.92,70.88,70.91,1900.0,61.3531,61.3877,61.3531,61.379,1900.0
2013-08-09 14:15:00,70.91,70.94,70.87,70.92,6900.0,61.379,61.405,61.3444,61.3877,6900.0
2013-08-09 14:20:00,70.92,70.96,70.91,70.95,1700.0,61.3877,61.4223,61.379,61.4137,1700.0
2013-08-09 14:25:00,70.96,70.98,70.96,70.98,1600.0,61.4223,61.4396,61.4223,61.4396,1600.0
2013-08-09 14:30:00,70.99,70.99,70.94,70.95,4700.0,61.4483,61.4483,61.405,61.4137,4700.0
2013-08-09 14:35:00,70.94,70.94,70.84,70.84,9500.0,61.405,61.405,61.3185,61.3185,9500.0
2013-08-09 14:40:00,70.85,70.9,70.84,70.9,3300.0,61.3271,61.3704,61.3185,61.3704,3300.0
2013-08-09 14:45:00,70.88,70.91,70.85,70.9,7000.0,61.3531,61.379,61.3271,61.3704,7000.0
2013-08-09 14:50:00,70.9,70.9,70.86,70.86,7300.0,61.3704,61.3704,61.3358,61.3358,7300.0
2013-08-09 14:55:00,70.87,70.89,70.84,70.89,3200.0,61.3444,61.3617,61.3185,61.3617,3200.0
2013-08-09 15:00:00,70.9,70.91,70.88,70.9,13400.0,61.3704,61.379,61.3531,61.3704,13400.0
2013-08-09 15:05:00,70.88,70.89,70.86,70.88,3200.0,61.3531,61.3617,61.3358,61.3531,3200.0
2013-08-09 15:10:00,70.87,70.9,70.85,70.9,4400.0,61.3444,61.3704,61.3271,61.3704,4400.0
2013-08-09 15:15:00,70.9,70.91,70.88,70.9,6100.0,61.3704,61.379,61.3531,61.3704,6100.0
2013-08-09 15:20:00,70.91,70.92,70.87,70.88,13500.0,61.379,61.3877,61.3444,61.3531,13500.0
2013-08-09 15:25:00,70.89,70.91,70.85,70.88,9800.0,61.3617,61.379,61.3271,61.3531,9800.0
2013-08-09 15:30:00,70.88,70.89,70.86,70.87,6800.0,61.3531,61.3617,61.3358,61.3444,6800.0
2013-08-09 15:35:00,70.86,70.96,70.85,70.95,33700.0,61.3358,61.4223,61.3271,61.4137,33700.0
2013-08-09 15:40:00,70.95,71.0,70.92,70.92,32700.0,61.4137,61.457,61.3877,61.3877,32700.0
2013-08-09 15:45:00,70.92,70.98,70.88,70.93,39700.0,61.3877,61.4396,61.3531,61.3964,39700.0
2013-08-09 15:50:00,70.93,70.94,70.9,70.94,35100.0,61.3964,61.405,61.3704,61.405,35100.0
2013-08-09 15:55:00,70.94,71.02,70.93,71.0,110900.0,61.405,61.4743,61.3964,61.457,110900.0
2013-08-12 09:30:00,70.37,70.58,70.31,70.56,37500.0,60.9116,61.0934,60.8597,61.0761,37500.0
2013-08-12 09:35:00,70.51,70.64,70.44,70.64,13900.0,61.0328,61.1453,60.9722,61.1453,13900.0
2013-08-12 09:40:00,70.61,70.78,70.51,70.56,16400.0,61.1194,61.2665,61.0328,61.0761,16400.0
2013-08-12 09:45:00,70.56,70.67,70.56,70.58,6600.0,61.0761,61.1713,61.0761,61.0934,6600.0
2013-08-12 09:50:00,70.59,70.69,70.53,70.55,16800.0,61.1021,61.1886,61.0501,61.0674,16800.0
2013-08-12 09:55:00,70.55,70.59,70.5,70.52,16600.0,61.0674,61.1021,61.0242,61.0415,16600.0
2013-08-12 10:00:00,70.53,70.55,70.33,70.35,23400.0,61.0501,61.0674,60.877,60.8943,23400.0
2013-08-12 10:05:00,70.33,70.4,70.29,70.36,24600.0,60.877,60.9376,60.8424,60.903,24600.0
2013-08-12 10:10:00,70.35,70.41,70.31,70.34,11800.0,60.8943,60.9463,60.8597,60.8857,11800.0
2013-08-12 10:15:00,70.33,70.39,70.27,70.32,12800.0,60.877,60.9289,60.8251,60.8683,12800.0
2013-08-12 10:20:00,70.34,70.34,70.26,70.32,7300.0,60.8857,60.8857,60.8164,60.8683,7300.0
2013-08-12 10:25:00,70.35,70.35,70.3,70.32,8700.0,60.8943,60.8943,60.851,60.8683,8700.0
2013-08-12 10:30:00,70.33,70.4,70.32,70.4,5000.0,60.877,60.9376,60.8683,60.9376,5000.0
2013-08-12 10:35:00,70.4,70.5,70.39,70.43,10900.0,60.9376,61.0242,60.9289,60.9636,10900.0
2013-08-12 10:40:00,70.43,70.44,70.4,70.43,6000.0,60.9636,60.9722,60.9376,60.9636,6000.0
2013-08-12 10:45:00,70.44,70.44,70.36,70.4,8600.0,60.9722,60.9722,60.903,60.9376,8600.0
2013-08-12 10:50:00,70.38,70.43,70.35,70.41,32700.0,60.9203,60.9636,60.8943,60.9463,32700.0
2013-08-12 10:55:00,70.42,70.52,70.42,70.47,16400.0,60.9549,61.0415,60.9549,60.9982,16400.0
2013-08-12 11:00:00,70.47,70.52,70.42,70.44,16200.0,60.9982,61.0415,60.9549,60.9722,16200.0
2013-08-12 11:05:00,70.43,70.44,70.38,70.41,24100.0,60.9636,60.9722,60.9203,60.9463,24100.0
2013-08-12 11:10:00,70.42,70.44,70.41,70.43,2700.0,60.9549,60.9722,60.9463,60.9636,2700.0
2013-08-12 11:15:00,70.45,70.5,70.42,70.48,6300.0,60.9809,61.0242,60.9549,61.0068,6300.0
2013-08-12 11:20:00,70.47,70.56,70.47,70.55,13200.0,60.9982,61.0761,60.9982,61.0674,13200.0
2013-08-12 11:25:00,70.55,70.58,70.49,70.53,30900.0,61.0674,61.0934,61.0155,61.0501,30900.0
2013-08-12 11:30:00,70.52,70.57,70.52,70.54,2800.0,61.0415,61.0847,61.0415,61.0588,2800.0
2013-08-12 11:35:00,70.55,70.57,70.53,70.56,5200.0,61.0674,61.0847,61.0501,61.0761,5200.0
2013-08-12 11:40:00,70.56,70.57,70.49,70.51,5100.0,61.0761,61.0847,61.0155,61.0328,5100.0
2013-08-12 11:45:00,70.53,70.53,70.44,70.44,3500.0,61.0501,61.0501,60.9722,60.9722,3500.0
2013-08-12 11:50:00,70.44,70.44,70.41,70.42,3300.0,60.9722,60.9722,60.9463,60.9549,3300.0
2013-08-12 11:55:00,70.43,70.43,70.38,70.41,3700.0,60.9636,60.9636,60.9203,60.9463,3700.0
2013-08-12 12:00:00,70.43,70.46,70.37,70.37,7300.0,60.9636,60.9895,60.9116,60.9116,7300.0
2013-08-12 12:05:00,70.37,70.4,70.35,70.35,4900.0,60.9116,60.9376,60.8943,60.8943,4900.0
2013-08-12 12:10:00,70.35,70.36,70.29,70.29,14200.0,60.8943,60.903,60.8424,60.8424,14200.0
2013-08-12 12:15:00,70.27,70.35,70.27,70.34,2500.0,60.8251,60.8943,60.8251,60.8857,2500.0
2013-08-12 12:20:00,70.34,70.35,70.31,70.35,6600.0,60.8857,60.8943,60.8597,60.8943,6600.0
2013-08-12 12:25:00,70.33,70.33,70.17,70.17,7200.0,60.877,60.877,60.7385,60.7385,7200.0
2013-08-12 12:30:00,70.17,70.25,70.14,70.25,8200.0,60.7385,60.8078,60.7125,60.8078,8200.0
2013-08-12 12:35:00,70.25,70.26,70.18,70.25,4300.0,60.8078,60.8164,60.7472,60.8078,4300.0
2013-08-12 12:40:00,70.24,70.32,70.24,70.31,2100.0,60.7991,60.8683,60.7991,60.8597,2100.0
2013-08-12 12:45:00,70.29,70.33,70.29,70.33,1200.0,60.8424,60.877,60.8424,60.877,1200.0
2013-08-12 12:50:00,70.33,70.38,70.31,70.36,11700.0,60.877,60.9203,60.8597,60.903,11700.0
2013-08-12 12:55:00,70.37,70.41,70.37,70.41,2700.0,60.9116,60.9463,60.9116,60.9463,2700.0
2013-08-12 13:00:00,70.4,70.42,70.39,70.4,2800.0,60.9376,60.9549,60.9289,60.9376,2800.0
2013-08-12 13:05:00,70.4,70.41,70.37,70.38,2300.0,60.9376,60.9463,60.9116,60.9203,2300.0
2013-08-12 13:10:00,70.37,70.38,70.34,70.36,3300.0,60.9116,60.9203,60.8857,60.903,3300.0
2013-08-12 13:15:00,70.34,70.39,70.33,70.37,900.0,60.8857,60.9289,60.877,60.9116,900.0
2013-08-12 13:20:00,70.39,70.47,70.38,70.46,10700.0,60.9289,60.9982,60.9203,60.9895,10700.0
2013-08-12 13:25:00,70.45,70.48,70.45,70.48,2800.0,60.9809,61.0068,60.9809,61.0068,2800.0
2013-08-12 13:30:00,70.49,70.55,70.48,70.52,15100.0,61.0155,61.0674,61.0068,61.0415,15100.0
2013-08-12 13:35:00,70.55,70.57,70.52,70.53,5300.0,61.0674,61.0847,61.0415,61.0501,5300.0
2013-08-12 13:40:00,70.53,70.53,70.48,70.49,2800.0,61.0501,61.0501,61.0068,61.0155,2800.0
2013-08-12 13:45:00,70.49,70.56,70.47,70.48,15600.0,61.0155,61.0761,60.9982,61.0068,15600.0
2013-08-12 13:50:00,70.46,70.47,70.43,70.46,2600.0,60.9895,60.9982,60.9636,60.9895,2600.0
2013-08-12 13:55:00,70.47,70.48,70.45,70.47,3100.0,60.9982,61.0068,60.9809,60.9982,3100.0
2013-08-12 14:00:00,70.46,70.53,70.45,70.5,3400.0,60.9895,61.0501,60.9809,61.0242,3400.0
2013-08-12 14:05:00,70.5,70.54,70.5,70.54,3000.0,61.0242,61.0588,61.0242,61.0588,3000.0
2013-08-12 14:10:00,70.54,70.56,70.52,70.52,5800.0,61.0588,61.0761,61.0415,61.0415,5800.0
2013-08-12 14:15:00,70.51,70.55,70.5,70.55,2500.0,61.0328,61.0674,61.0242,61.0674,2500.0
2013-08-12 14:20:00,70.56,70.59,70.56,70.58,6800.0,61.0761,61.1021,61.0761,61.0934,6800.0
2013-08-12 14:25:00,70.59,70.59,70.54,70.56,7900.0,61.1021,61.1021,61.0588,61.0761,7900.0
2013-08-12 14:30:00,70.55,70.56,70.54,70.55,3700.0,61.0674,61.0761,61.0588,61.0674,3700.0
2013-08-12 14:35:00,70.55,70.59,70.48,70.55,30400.0,61.0674,61.1021,61.0068,61.0674,30400.0
2013-08-12 14:40:00,70.56,70.61,70.51,70.51,26600.0,61.0761,61.1194,61.0328,61.0328,26600.0
2013-08-12 14:45:00,70.52,70.58,70.52,70.58,4100.0,61.0415,61.0934,61.0415,61.0934,4100.0
2013-08-12 14:50:00,70.59,70.6,70.53,70.53,8500.0,61.1021,61.1107,61.0501,61.0501,8500.0
2013-08-12 14:55:00,70.53,70.54,70.53,70.54,2600.0,61.0501,61.0588,61.0501,61.0588,2600.0
2013-08-12 15:00:00,70.55,70.59,70.53,70.59,5500.0,61.0674,61.1021,61.0501,61.1021,5500.0
2013-08-12 15:05:00,70.6,70.61,70.55,70.59,15100.0,61.1107,61.1194,61.0674,61.1021,15100.0
2013-08-12 15:10:00,70.6,70.71,70.6,70.69,13400.0,61.1107,61.2059,61.1107,61.1886,13400.0
2013-08-12 15:15:00,70.69,70.71,70.65,70.65,7900.0,61.1886,61.2059,61.154,61.154,7900.0
2013-08-12 15:20:00,70.65,70.73,70.64,70.73,37900.0,61.154,61.2232,61.1453,61.2232,37900.0
2013-08-12 15:25:00,70.73,70.77,70.72,70.73,16900.0,61.2232,61.2579,61.2146,61.2232,16900.0
2013-08-12 15:30:00,70.73,70.75,70.71,70.75,11500.0,61.2232,61.2406,61.2059,61.2406,11500.0
2013-08-12 15:35:00,70.74,70.81,70.74,70.81,16200.0,61.2319,61.2925,61.2319,61.2925,16200.0
2013-08-12 15:40:00,70.8,70.84,70.79,70.82,18400.0,61.2838,61.3185,61.2752,61.3011,18400.0
2013-08-12 15:45:00,70.81,70.86,70.79,70.8,25400.0,61.2925,61.3358,61.2752,61.2838,25400.0
2013-08-12 15:50:00,70.81,70.81,70.76,70.78,26600.0,61.2925,61.2925,61.2492,61.2665,26600.0
2013-08-12 15:55:00,70.79,70.8,70.76,70.77,65700.0,61.2752,61.2838,61.2492,61.2579,65700.0
2013-08-13 09:30:00,70.95,70.95,70.64,70.72,25100.0,61.4137,61.4137,61.1453,61.2146,25100.0
2013-08-13 09:35:00,70.73,70.94,70.73,70.89,5100.0,61.2232,61.405,61.2232,61.3617,5100.0
2013-08-13 09:40:00,70.73,70.8,70.66,70.7,1100.0,61.2232,61.2838,61.1627,61.1973,1100.0
2013-08-13 09:45:00,70.67,70.73,70.63,70.63,2200.0,61.1713,61.2232,61.1367,61.1367,2200.0
2013-08-13 09:50:00,70.65,70.65,70.57,70.63,2700.0,61.154,61.154,61.0847,61.1367,2700.0
2013-08-13 09:55:00,70.63,70.67,70.58,70.63,3900.0,61.1367,61.1713,61.0934,61.1367,3900.0
2013-08-13 10:00:00,70.65,70.65,70.52,70.52,4400.0,61.154,61.154,61.0415,61.0415,4400.0
2013-08-13 10:05:00,70.44,70.47,70.4,70.42,1400.0,60.9722,60.9982,60.9376,60.9549,1400.0
2013-08-13 10:10:00,70.44,70.5,70.33,70.5,9100.0,60.9722,61.0242,60.877,61.0242,9100.0
2013-08-13 10:15:00,70.48,70.54,70.35,70.43,3900.0,61.0068,61.0588,60.8943,60.9636,3900.0
2013-08-13 10:20:00,70.43,70.51,70.43,70.46,2400.0,60.9636,61.0328,60.9636,60.9895,2400.0
2013-08-13 10:25:00,70.46,70.48,70.4,70.42,2200.0,60.9895,61.0068,60.9376,60.9549,2200.0
2013-08-13 10:30:00,70.4,70.44,70.36,70.42,4700.0,60.9376,60.9722,60.903,60.9549,4700.0
2013-08-13 10:35:00,70.4,70.43,70.38,70.41,1800.0,60.9376,60.9636,60.9203,60.9463,1800.0
2013-08-13 10:40:00,70.44,70.44,70.38,70.42,7300.0,60.9722,60.9722,60.9203,60.9549,7300.0
2013-08-13 10:45:00,70.44,70.46,70.4,70.46,6800.0,60.9722,60.9895,60.9376,60.9895,6800.0
2013-08-13 10:50:00,70.46,70.48,70.36,70.4,5800.0,60.9895,61.0068,60.903,60.9376,5800.0
2013-08-13 10:55:00,70.4,70.43,70.3,70.4,7100.0,60.9376,60.9636,60.851,60.9376,7100.0
2013-08-13 11:00:00,70.37,70.48,70.33,70.45,19300.0,60.9116,61.0068,60.877,60.9809,19300.0
2013-08-13 11:05:00,70.44,70.56,70.4,70.55,14900.0,60.9722,61.0761,60.9376,61.0674,14900.0
2013-08-13 11:10:00,70.56,70.62,70.55,70.6,2800.0,61.0761,61.128,61.0674,61.1107,2800.0
2013-08-13 11:15:00,70.59,70.67,70.56,70.67,3400.0,61.1021,61.1713,61.0761,61.1713,3400.0
2013-08-13 11:20:00,70.66,70.81,70.65,70.81,4000.0,61.1627,61.2925,61.154,61.2925,4000.0
2013-08-13 11:25:00,70.79,70.85,70.79,70.85,6900.0,61.2752,61.3271,61.2752,61.3271,6900.0
2013-08-13 11:30:00,70.86,70.9,70.83,70.84,5700.0,61.3358,61.3704,61.3098,61.3185,5700.0
2013-08-13 11:35:00,70.84,70.85,70.8,70.8,4200.0,61.3185,61.3271,61.2838,61.2838,4200.0
2013-08-13 11:40:00,70.81,70.86,70.8,70.85,7700.0,61.2925,61.3358,61.2838,61.3271,7700.0
2013-08-13 11:45:00,70.85,70.9,70.84,70.85,17000.0,61.3271,61.3704,61.3185,61.3271,17000.0
2013-08-13 11:50:00,70.86,70.87,70.78,70.78,7300.0,61.3358,61.3444,61.2665,61.2665,7300.0
2013-08-13 11:55:00,70.78,70.82,70.75,70.82,6200.0,61.2665,61.3011,61.2406,61.3011,6200.0
2013-08-13 12:00:00,70.81,70.83,70.77,70.79,14700.0,61.2925,61.3098,61.2579,61.2752,14700.0
2013-08-13 12:05:00,70.79,70.86,70.77,70.85,20200.0,61.2752,61.3358,61.2579,61.3271,20200.0
2013-08-13 12:10:00,70.86,70.89,70.84,70.85,7500.0,61.3358,61.3617,61.3185,61.3271,7500.0
2013-08-13 12:15:00,70.83,70.92,70.83,70.89,9800.0,61.3098,61.3877,61.3098,61.3617,9800.0
2013-08-13 12:20:00,70.89,70.9,70.85,70.85,1500.0,61.3617,61.3704,61.3271,61.3271,1500.0
2013-08-13 12:25:00,70.86,70.87,70.81,70.83,26700.0,61.3358,61.3444,61.2925,61.3098,26700.0
2013-08-13 12:30:00,70.85,70.92,70.85,70.87,6900.0,61.3271,61.3877,61.3271,61.3444,6900.0
2013-08-13 12:35:00,70.86,70.86,70.85,70.85,2400.0,61.3358,61.3358,61.3271,61.3271,2400.0
2013-08-13 12:40:00,70.86,70.87,70.82,70.82,6400.0,61.3358,61.3444,61.3011,61.3011,6400.0
2013-08-13 12:45:00,70.84,70.95,70.83,70.91,11200.0,61.3185,61.4137,61.3098,61.379,11200.0
2013-08-13 12:50:00,70.94,70.97,70.94,70.95,1900.0,61.405,61.431,61.405,61.4137,1900.0
2013-08-13 12:55:00,70.95,70.96,70.93,70.94,2000.0,61.4137,61.4223,61.3964,61.405,2000.0
2013-08-13 13:00:00,70.94,70.96,70.91,70.93,7400.0,61.405,61.4223,61.379,61.3964,7400.0
2013-08-13 13:05:00,70.93,70.98,70.92,70.97,4100.0,61.3964,61.4396,61.3877,61.431,4100.0
2013-08-13 13:10:00,70.99,71.06,70.99,71.04,4900.0,61.4483,61.5089,61.4483,61.4916,4900.0
2013-08-13 13:15:00,71.04,71.05,71.03,71.03,3000.0,61.4916,61.5002,61.4829,61.4829,3000.0
2013-08-13 13:20:00,71.05,71.08,71.02,71.03,4200.0,61.5002,61.5262,61.4743,61.4829,4200.0
2013-08-13 13:25:00,71.03,71.08,71.03,71.05,2700.0,61.4829,61.5262,61.4829,61.5002,2700.0
2013-08-13 13:30:00,71.05,71.05,70.99,70.99,3400.0,61.5002,61.5002,61.4483,61.4483,3400.0
2013-08-13 13:35:00,70.99,70.99,70.94,70.94,2800.0,61.4483,61.4483,61.405,61.405,2800.0
2013-08-13 13:40:00,70.94,70.95,70.93,70.94,6500.0,61.405,61.4137,61.3964,61.405,6500.0
2013-08-13 13:45:00,70.93,71.03,70.93,71.02,18500.0,61.3964,61.4829,61.3964,61.4743,18500.0
2013-08-13 13:50:00,71.02,71.03,71.0,71.0,4700.0,61.4743,61.4829,61.457,61.457,4700.0
2013-08-13 13:55:00,70.99,71.0,70.97,70.97,4900.0,61.4483,61.457,61.431,61.431,4900.0
2013-08-13 14:00:00,70.97,71.03,70.96,71.01,8100.0,61.431,61.4829,61.4223,61.4656,8100.0
2013-08-13 14:05:00,71.02,71.05,71.01,71.03,3700.0,61.4743,61.5002,61.4656,61.4829,3700.0
2013-08-13 14:10:00,71.03,71.03,71.0,71.02,12900.0,61.4829,61.4829,61.457,61.4743,12900.0
2013-08-13 14:15:00,71.03,71.04,71.01,71.02,4300.0,61.4829,61.4916,61.4656,61.4743,4300.0
2013-08-13 14:20:00,71.02,71.05,71.02,71.03,5900.0,61.4743,61.5002,61.4743,61.4829,5900.0
2013-08-13 14:25:00,71.02,71.03,71.01,71.03,2600.0,61.4743,61.4829,61.4656,61.4829,2600.0
2013-08-13 14:30:00,71.02,71.03,70.99,71.0,11700.0,61.4743,61.4829,61.4483,61.457,11700.0
2013-08-13 14:35:00,71.0,71.01,70.92,70.93,4100.0,61.457,61.4656,61.3877,61.3964,4100.0
2013-08-13 14:40:00,70.92,71.0,70.92,71.0,4100.0,61.3877,61.457,61.3877,61.457,4100.0
2013-08-13 14:45:00,70.99,71.07,70.99,71.05,9300.0,61.4483,61.5175,61.4483,61.5002,9300.0
2013-08-13 14:50:00,71.04,71.06,71.03,71.04,4800.0,61.4916,61.5089,61.4829,61.4916,4800.0
2013-08-13 14:55:00,71.04,71.06,71.01,71.05,9600.0,61.4916,61.5089,61.4656,61.5002,9600.0
2013-08-13 15:00:00,71.05,71.06,71.01,71.02,4100.0,61.5002,61.5089,61.4656,61.4743,4100.0
2013-08-13 15:05:00,71.02,71.02,70.98,70.98,6600.0,61.4743,61.4743,61.4396,61.4396,6600.0
2013-08-13 15:10:00,70.98,71.0,70.96,70.97,8200.0,61.4396,61.457,61.4223,61.431,8200.0
2013-08-13 15:15:00,70.98,70.98,70.9,70.95,6400.0,61.4396,61.4396,61.3704,61.4137,6400.0
2013-08-13 15:20:00,70.94,70.97,70.92,70.96,9200.0,61.405,61.431,61.3877,61.4223,9200.0
2013-08-13 15:25:00,70.95,70.96,70.93,70.94,5500.0,61.4137,61.4223,61.3964,61.405,5500.0
2013-08-13 15:30:00,70.95,70.96,70.94,70.94,9600.0,61.4137,61.4223,61.405,61.405,9600.0
2013-08-13 15:35:00,70.95,70.95,70.9,70.92,16500.0,61.4137,61.4137,61.3704,61.3877,16500.0
2013-08-13 15:40:00,70.92,70.93,70.88,70.89,8800.0,61.3877,61.3964,61.3531,61.3617,8800.0
2013-08-13 15:45:00,70.88,70.96,70.87,70.92,38500.0,61.3531,61.4223,61.3444,61.3877,38500.0
2013-08-13 15:50:00,70.91,70.92,70.87,70.88,27900.0,61.379,61.3877,61.3444,61.3531,27900.0
2013-08-13 15:55:00,70.89,70.89,70.85,70.89,57200.0,61.3617,61.3617,61.3271,61.3617,57200.0
2013-08-14 09:30:00,70.96,71.09,70.9,71.03,16200.0,61.4223,61.5349,61.3704,61.4829,16200.0
2013-08-14 09:35:00,70.99,71.03,70.87,70.89,25000.0,61.4483,61.4829,61.3444,61.3617,25000.0
2013-08-14 09:40:00,70.9,71.07,70.9,71.0,8000.0,61.3704,61.5175,61.3704,61.457,8000.0
2013-08-14 09:45:00,70.99,71.01,70.91,70.93,8000.0,61.4483,61.4656,61.379,61.3964,8000.0
2013-08-14 09:50:00,70.94,71.02,70.89,71.01,6000.0,61.405,61.4743,61.3617,61.4656,6000.0
2013-08-14 09:55:00,71.02,71.09,71.0,71.03,4000.0,61.4743,61.5349,61.457,61.4829,4000.0
2013-08-14 10:00:00,71.05,71.07,70.98,71.03,7100.0,61.5002,61.5175,61.4396,61.4829,7100.0
2013-08-14 10:05:00,71.03,71.04,70.91,70.93,6000.0,61.4829,61.4916,61.379,61.3964,6000.0
2013-08-14 10:10:00,70.93,70.95,70.87,70.92,4000.0,61.3964,61.4137,61.3444,61.3877,4000.0
2013-08-14 10:15:00,70.91,70.93,70.85,70.88,7700.0,61.379,61.3964,61.3271,61.3531,7700.0
2013-08-14 10:20:00,70.85,70.89,70.81,70.88,7100.0,61.3271,61.3617,61.2925,61.3531,7100.0
2013-08-14 10:25:00,70.91,70.92,70.85,70.85,35900.0,61.379,61.3877,61.3271,61.3271,35900.0
2013-08-14 10:30:00,70.84,70.86,70.82,70.86,9900.0,61.3185,61.3358,61.3011,61.3358,9900.0
2013-08-14 10:35:00,70.85,70.92,70.8,70.83,60300.0,61.3271,61.3877,61.2838,61.3098,60300.0
2013-08-14 10:40:00,70.84,70.85,70.76,70.78,50300.0,61.3185,61.3271,61.2492,61.2665,50300.0
2013-08-14 10:45:00,70.78,70.83,70.67,70.69,43300.0,61.2665,61.3098,61.1713,61.1886,43300.0
2013-08-14 10:50:00,70.7,70.81,70.69,70.78,16900.0,61.1973,61.2925,61.1886,61.2665,16900.0
2013-08-14 10:55:00,70.78,70.8,70.72,70.75,9000.0,61.2665,61.2838,61.2146,61.2406,9000.0
2013-08-14 11:00:00,70.74,70.74,70.65,70.69,15500.0,61.2319,61.2319,61.154,61.1886,15500.0
2013-08-14 11:05:00,70.67,70.72,70.66,70.66,10500.0,61.1713,61.2146,61.1627,61.1627,10500.0
2013-08-14 11:10:00,70.65,70.68,70.56,70.6,9000.0,61.154,61.18,61.0761,61.1107,9000.0
2013-08-14 11:15:00,70.58,70.66,70.53,70.64,21000.0,61.0934,61.1627,61.0501,61.1453,21000.0
2013-08-14 11:20:00,70.66,70.66,70.55,70.57,12600.0,61.1627,61.1627,61.0674,61.0847,12600.0
2013-08-14 11:25:00,70.56,70.62,70.51,70.61,14900.0,61.0761,61.128,61.0328,61.1194,14900.0
2013-08-14 11:30:00,70.61,70.64,70.57,70.57,10100.0,61.1194,61.1453,61.0847,61.0847,10100.0
2013-08-14 11:35:00,70.57,70.62,70.57,70.62,6700.0,61.0847,61.128,61.0847,61.128,6700.0
2013-08-14 11:40:00,70.61,70.62,70.55,70.56,7700.0,61.1194,61.128,61.0674,61.0761,7700.0
2013-08-14 11:45:00,70.56,70.57,70.5,70.5,9000.0,61.0761,61.0847,61.0242,61.0242,9000.0
2013-08-14 11:50:00,70.5,70.56,70.5,70.52,7900.0,61.0242,61.0761,61.0242,61.0415,7900.0
2013-08-14 11:55:00,70.51,70.57,70.46,70.52,5800.0,61.0328,61.0847,60.9895,61.0415,5800.0
2013-08-14 12:00:00,70.53,70.65,70.53,70.65,5300.0,61.0501,61.154,61.0501,61.154,5300.0
2013-08-14 12:05:00,70.65,70.65,70.58,70.58,12100.0,61.154,61.154,61.0934,61.0934,12100.0
2013-08-14 12:10:00,70.58,70.62,70.56,70.6,3200.0,61.0934,61.128,61.0761,61.1107,3200.0
2013-08-14 12:15:00,70.62,70.66,70.62,70.62,6200.0,61.128,61.1627,61.128,61.128,6200.0
2013-08-14 12:20:00,70.62,70.62,70.55,70.55,2700.0,61.128,61.128,61.0674,61.0674,2700.0
2013-08-14 12:25:00,70.58,70.66,70.56,70.66,20000.0,61.0934,61.1627,61.0761,61.1627,20000.0
2013-08-14 12:30:00,70.66,70.66,70.61,70.61,3000.0,61.1627,61.1627,61.1194,61.1194,3000.0
2013-08-14 12:35:00,70.61,70.61,70.55,70.56,3800.0,61.1194,61.1194,61.0674,61.0761,3800.0
2013-08-14 12:40:00,70.57,70.63,70.57,70.62,22100.0,61.0847,61.1367,61.0847,61.128,22100.0
2013-08-14 12:45:00,70.62,70.62,70.56,70.56,2900.0,61.128,61.128,61.0761,61.0761,2900.0
2013-08-14 12:50:00,70.56,70.57,70.44,70.46,15800.0,61.0761,61.0847,60.9722,60.9895,15800.0
2013-08-14 12:55:00,70.44,70.45,70.42,70.44,2700.0,60.9722,60.9809,60.9549,60.9722,2700.0
2013-08-14 13:00:00,70.45,70.51,70.45,70.51,33300.0,60.9809,61.0328,60.9809,61.0328,33300.0
2013-08-14 13:05:00,70.52,70.54,70.52,70.54,3000.0,61.0415,61.0588,61.0415,61.0588,3000.0
2013-08-14 13:10:00,70.54,70.54,70.46,70.46,4100.0,61.0588,61.0588,60.9895,60.9895,4100.0
2013-08-14 13:15:00,70.46,70.47,70.45,70.47,2400.0,60.9895,60.9982,60.9809,60.9982,2400.0
2013-08-14 13:20:00,70.49,70.49,70.44,70.44,2300.0,61.0155,61.0155,60.9722,60.9722,2300.0
2013-08-14 13:25:00,70.45,70.45,70.39,70.39,2800.0,60.9809,60.9809,60.9289,60.9289,2800.0
2013-08-14 13:30:00,70.4,70.4,70.3,70.36,6700.0,60.9376,60.9376,60.851,60.903,6700.0
2013-08-14 13:35:00,70.37,70.42,70.32,70.39,8600.0,60.9116,60.9549,60.8683,60.9289,8600.0
2013-08-14 13:40:00,70.39,70.43,70.39,70.41,6300.0,60.9289,60.9636,60.9289,60.9463,6300.0
2013-08-14 13:45:00,70.39,70.39,70.31,70.36,4300.0,60.9289,60.9289,60.8597,60.903,4300.0
2013-08-14 13:50:00,70.39,70.45,70.39,70.44,8400.0,60.9289,60.9809,60.9289,60.9722,8400.0
2013-08-14 13:55:00,70.39,70.46,70.37,70.44,5200.0,60.9289,60.9895,60.9116,60.9722,5200.0
2013-08-14 14:00:00,70.44,70.49,70.43,70.49,3200.0,60.9722,61.0155,60.9636,61.0155,3200.0
2013-08-14 14:05:00,70.48,70.54,70.48,70.53,5600.0,61.0068,61.0588,61.0068,61.0501,5600.0
2013-08-14 14:10:00,70.53,70.53,70.47,70.48,9600.0,61.0501,61.0501,60.9982,61.0068,9600.0
2013-08-14 14:15:00,70.49,70.53,70.45,70.45,8300.0,61.0155,61.0501,60.9809,60.9809,8300.0
2013-08-14 14:20:00,70.44,70.44,70.35,70.42,6800.0,60.9722,60.9722,60.8943,60.9549,6800.0
2013-08-14 14:25:00,70.41,70.44,70.39,70.39,7800.0,60.9463,60.9722,60.9289,60.9289,7800.0
2013-08-14 14:30:00,70.39,70.46,70.38,70.41,6800.0,60.9289,60.9895,60.9203,60.9463,6800.0
2013-08-14 14:35:00,70.38,70.45,70.37,70.45,3900.0,60.9203,60.9809,60.9116,60.9809,3900.0
2013-08-14 14:40:00,70.45,70.47,70.44,70.47,3500.0,60.9809,60.9982,60.9722,60.9982,3500.0
2013-08-14 14:45:00,70.46,70.5,70.43,70.46,20500.0,60.9895,61.0242,60.9636,60.9895,20500.0
2013-08-14 14:50:00,70.45,70.49,70.44,70.48,5800.0,60.9809,61.0155,60.9722,61.0068,5800.0
2013-08-14 14:55:00,70.49,70.5,70.47,70.48,3400.0,61.0155,61.0242,60.9982,61.0068,3400.0
2013-08-14 15:00:00,70.48,70.49,70.46,70.47,8300.0,61.0068,61.0155,60.9895,60.9982,8300.0
2013-08-14 15:05:00,70.47,70.56,70.47,70.56,13200.0,60.9982,61.0761,60.9982,61.0761,13200.0
2013-08-14 15:10:00,70.56,70.63,70.55,70.63,13000.0,61.0761,61.1367,61.0674,61.1367,13000.0
2013-08-14 15:15:00,70.63,70.67,70.52,70.53,22300.0,61.1367,61.1713,61.0415,61.0501,22300.0
2013-08-14 15:20:00,70.54,70.57,70.53,70.54,5200.0,61.0588,61.0847,61.0501,61.0588,5200.0
2013-08-14 15:25:00,70.54,70.61,70.54,70.6,7500.0,61.0588,61.1194,61.0588,61.1107,7500.0
2013-08-14 15:30:00,70.59,70.59,70.46,70.46,47300.0,61.1021,61.1021,60.9895,60.9895,47300.0
2013-08-14 15:35:00,70.46,70.52,70.43,70.43,25000.0,60.9895,61.0415,60.9636,60.9636,25000.0
2013-08-14 15:40:00,70.45,70.46,70.38,70.39,37600.0,60.9809,60.9895,60.9203,60.9289,37600.0
2013-08-14 15:45:00,70.4,70.47,70.38,70.41,41300.0,60.9376,60.9982,60.9203,60.9463,41300.0
2013-08-14 15:50:00,70.42,70.47,70.41,70.46,30600.0,60.9549,60.9982,60.9463,60.9895,30600.0
2013-08-14 15:55:00,70.46,70.48,70.42,70.43,71000.0,60.9895,61.0068,60.9549,60.9636,71000.0
2013-08-15 09:30:00,70.05,70.15,69.93,70.07,18500.0,60.6346,60.7212,60.5308,60.652,18500.0
2013-08-15 09:35:00,70.09,70.1,69.88,69.97,3700.0,60.6693,60.6779,60.4875,60.5654,3700.0
2013-08-15 09:40:00,70.01,70.01,69.87,69.88,3200.0,60.6,60.6,60.4788,60.4875,3200.0
2013-08-15 09:45:00,69.86,69.88,69.65,69.68,31400.0,60.4702,60.4875,60.2884,60.3144,31400.0
2013-08-15 09:50:00,69.63,69.67,69.6,69.62,2700.0,60.2711,60.3057,60.2451,60.2624,2700.0
2013-08-15 09:55:00,69.6,69.6,69.46,69.46,9600.0,60.2451,60.2451,60.1239,60.1239,9600.0
2013-08-15 10:00:00,69.47,69.55,69.43,69.48,15100.0,60.1326,60.2018,60.098,60.1413,15100.0
2013-08-15 10:05:00,69.48,69.49,69.22,69.24,20800.0,60.1413,60.1499,59.9162,59.9335,20800.0
2013-08-15 10:10:00,69.21,69.26,69.12,69.2,10100.0,59.9075,59.9508,59.8296,59.8989,10100.0
2013-08-15 10:15:00,69.23,69.31,69.22,69.25,9300.0,59.9249,59.9941,59.9162,59.9422,9300.0
2013-08-15 10:20:00,69.25,69.25,69.17,69.22,8200.0,59.9422,59.9422,59.8729,59.9162,8200.0
2013-08-15 10:25:00,69.22,69.29,69.22,69.22,7700.0,59.9162,59.9768,59.9162,59.9162,7700.0
2013-08-15 10:30:00,69.22,69.28,69.17,69.26,15600.0,59.9162,59.9681,59.8729,59.9508,15600.0
2013-08-15 10:35:00,69.25,69.3,69.2,69.2,24300.0,59.9422,59.9854,59.8989,59.8989,24300.0
2013-08-15 10:40:00,69.21,69.21,69.12,69.17,12200.0,59.9075,59.9075,59.8296,59.8729,12200.0
2013-08-15 10:45:00,69.17,69.21,69.15,69.18,28500.0,59.8729,59.9075,59.8556,59.8816,28500.0
2013-08-15 10:50:00,69.17,69.17,69.06,69.1,7900.0,59.8729,59.8729,59.7777,59.8123,7900.0
2013-08-15 10:55:00,69.12,69.12,69.04,69.08,9700.0,59.8296,59.8296,59.7604,59.795,9700.0
2013-08-15 11:00:00,69.09,69.1,69.06,69.09,11800.0,59.8037,59.8123,59.7777,59.8037,11800.0
2013-08-15 11:05:00,69.09,69.13,69.05,69.08,8400.0,59.8037,59.8383,59.769,59.795,8400.0
2013-08-15 11:10:00,69.07,69.1,69.04,69.04,13800.0,59.7864,59.8123,59.7604,59.7604,13800.0
2013-08-15 11:15:00,69.05,69.08,69.01,69.06,11400.0,59.769,59.795,59.7344,59.7777,11400.0
2013-08-15 11:20:00,69.06,69.12,69.06,69.12,4100.0,59.7777,59.8296,59.7777,59.8296,4100.0
2013-08-15 11:25:00,69.1,69.12,69.1,69.1,2600.0,59.8123,59.8296,59.8123,59.8123,2600.0
2013-08-15 11:30:00,69.11,69.23,69.11,69.18,11900.0,59.821,59.9249,59.821,59.8816,11900.0
2013-08-15 11:35:00,69.19,69.2,69.11,69.17,10000.0,59.8902,59.8989,59.821,59.8729,10000.0
2013-08-15 11:40:00,69.16,69.19,69.16,69.19,4600.0,59.8643,59.8902,59.8643,59.8902,4600.0
2013-08-15 11:45:00,69.18,69.22,69.18,69.21,2800.0,59.8816,59.9162,59.8816,59.9075,2800.0
2013-08-15 11:50:00,69.21,69.23,69.16,69.16,2300.0,59.9075,59.9249,59.8643,59.8643,2300.0
2013-08-15 11:55:00,69.16,69.17,69.14,69.15,4800.0,59.8643,59.8729,59.847,59.8556,4800.0
2013-08-15 12:00:00,69.14,69.2,69.13,69.2,9200.0,59.847,59.8989,59.8383,59.8989,9200.0
2013-08-15 12:05:00,69.2,69.3,69.15,69.3,12000.0,59.8989,59.9854,59.8556,59.9854,12000.0
2013-08-15 12:10:00,69.29,69.37,69.29,69.34,9700.0,59.9768,60.046,59.9768,60.0201,9700.0
2013-08-15 12:15:00,69.35,69.38,69.3,69.34,14000.0,60.0287,60.0547,59.9854,60.0201,14000.0
2013-08-15 12:20:00,69.31,69.36,69.31,69.35,8100.0,59.9941,60.0374,59.9941,60.0287,8100.0
2013-08-15 12:25:00,69.34,69.34,69.26,69.27,4000.0,60.0201,60.0201,59.9508,59.9595,4000.0
2013-08-15 12:30:00,69.29,69.35,69.26,69.28,9800.0,59.9768,60.0287,59.9508,59.9681,9800.0
2013-08-15 12:35:00,69.27,69.28,69.17,69.23,22300.0,59.9595,59.9681,59.8729,59.9249,22300.0
2013-08-15 12:40:00,69.23,69.26,69.17,69.23,15200.0,59.9249,59.9508,59.8729,59.9249,15200.0
2013-08-15 12:45:00,69.24,69.27,69.22,69.23,2800.0,59.9335,59.9595,59.9162,59.9249,2800.0
2013-08-15 12:50:00,69.21,69.28,69.21,69.27,2500.0,59.9075,59.9681,59.9075,59.9595,2500.0
2013-08-15 12:55:00,69.27,69.27,69.23,69.23,1900.0,59.9595,59.9595,59.9249,59.9249,1900.0
2013-08-15 13:00:00,69.21,69.21,69.17,69.17,3500.0,59.9075,59.9075,59.8729,59.8729,3500.0
2013-08-15 13:05:00,69.16,69.16,69.11,69.13,3000.0,59.8643,59.8643,59.821,59.8383,3000.0
2013-08-15 13:10:00,69.12,69.12,69.03,69.09,5300.0,59.8296,59.8296,59.7517,59.8037,5300.0
2013-08-15 13:15:00,69.08,69.08,69.0,69.07,5700.0,59.795,59.795,59.7258,59.7864,5700.0
2013-08-15 13:20:00,69.07,69.08,68.99,69.01,3200.0,59.7864,59.795,59.7171,59.7344,3200.0
2013-08-15 13:25:00,69.01,69.02,68.99,68.99,4600.0,59.7344,59.7431,59.7171,59.7171,4600.0
2013-08-15 13:30:00,69.0,69.03,69.0,69.02,3200.0,59.7258,59.7517,59.7258,59.7431,3200.0
2013-08-15 13:35:00,69.04,69.08,69.0,69.0,6400.0,59.7604,59.795,59.7258,59.7258,6400.0
2013-08-15 13:40:00,69.0,69.03,69.0,69.03,4300.0,59.7258,59.7517,59.7258,59.7517,4300.0
2013-08-15 13:45:00,69.03,69.07,69.03,69.05,3300.0,59.7517,59.7864,59.7517,59.769,3300.0
2013-08-15 13:50:00,69.04,69.05,69.01,69.01,8300.0,59.7604,59.769,59.7344,59.7344,8300.0
2013-08-15 13:55:00,69.02,69.04,69.0,69.01,7100.0,59.7431,59.7604,59.7258,59.7344,7100.0
2013-08-15 14:00:00,69.02,69.03,68.93,68.98,17300.0,59.7431,59.7517,59.6652,59.7085,17300.0
2013-08-15 14:05:00,68.96,68.99,68.92,68.93,3700.0,59.6911,59.7171,59.6565,59.6652,3700.0
2013-08-15 14:10:00,68.95,68.95,68.81,68.81,12200.0,59.6825,59.6825,59.5613,59.5613,12200.0
2013-08-15 14:15:00,68.8,68.84,68.76,68.84,4800.0,59.5527,59.5873,59.518,59.5873,4800.0
2013-08-15 14:20:00,68.82,68.91,68.81,68.91,6500.0,59.57,59.6479,59.5613,59.6479,6500.0
2013-08-15 14:25:00,68.91,69.0,68.91,68.98,7100.0,59.6479,59.7258,59.6479,59.7085,7100.0
2013-08-15 14:30:00,68.97,69.06,68.97,69.03,17900.0,59.6998,59.7777,59.6998,59.7517,17900.0
2013-08-15 14:35:00,69.01,69.04,68.97,68.98,5700.0,59.7344,59.7604,59.6998,59.7085,5700.0
2013-08-15 14:40:00,68.97,69.07,68.97,69.01,15400.0,59.6998,59.7864,59.6998,59.7344,15400.0
2013-08-15 14:45:00,69.03,69.05,68.95,68.95,12100.0,59.7517,59.769,59.6825,59.6825,12100.0
2013-08-15 14:50:00,68.95,68.95,68.89,68.91,5800.0,59.6825,59.6825,59.6306,59.6479,5800.0
2013-08-15 14:55:00,68.91,68.91,68.88,68.88,3800.0,59.6479,59.6479,59.6219,59.6219,3800.0
2013-08-15 15:00:00,68.88,68.92,68.88,68.88,8100.0,59.6219,59.6565,59.6219,59.6219,8100.0
2013-08-15 15:05:00,68.88,68.92,68.87,68.87,9400.0,59.6219,59.6565,59.6132,59.6132,9400.0
2013-08-15 15:10:00,68.87,68.87,68.76,68.8,12100.0,59.6132,59.6132,59.518,59.5527,12100.0
2013-08-15 15:15:00,68.79,68.84,68.76,68.77,8700.0,59.544,59.5873,59.518,59.5267,8700.0
2013-08-15 15:20:00,68.77,68.84,68.76,68.84,14000.0,59.5267,59.5873,59.518,59.5873,14000.0
2013-08-15 15:25:00,68.83,68.86,68.82,68.85,18800.0,59.5786,59.6046,59.57,59.5959,18800.0
2013-08-15 15:30:00,68.85,68.9,68.84,68.84,22700.0,59.5959,59.6392,59.5873,59.5873,22700.0
2013-08-15 15:35:00,68.84,68.85,68.83,68.84,22200.0,59.5873,59.5959,59.5786,59.5873,22200.0
2013-08-15 15:40:00,68.84,68.91,68.82,68.91,16400.0,59.5873,59.6479,59.57,59.6479,16400.0
2013-08-15 15:45:00,68.91,69.02,68.91,68.97,37800.0,59.6479,59.7431,59.6479,59.6998,37800.0
2013-08-15 15:50:00,68.98,68.99,68.93,68.94,28600.0,59.7085,59.7171,59.6652,59.6738,28600.0
2013-08-15 15:55:00,68.94,69.01,68.88,68.92,62000.0,59.6738,59.7344,59.6219,59.6565,62000.0
2013-08-16 09:30:00,68.73,68.73,68.6,68.67,109200.0,59.4921,59.4921,59.3795,59.4401,109200.0
2013-08-16 09:35:00,68.66,68.82,68.66,68.69,7700.0,59.4315,59.57,59.4315,59.4574,7700.0
2013-08-16 09:40:00,68.64,68.69,68.59,68.65,3800.0,59.4142,59.4574,59.3709,59.4228,3800.0
2013-08-16 09:45:00,68.65,68.68,68.52,68.56,9600.0,59.4228,59.4488,59.3103,59.3449,9600.0
2013-08-16 09:50:00,68.5,68.54,68.35,68.46,13000.0,59.293,59.3276,59.1631,59.2584,13000.0
2013-08-16 09:55:00,68.45,68.52,68.44,68.46,5800.0,59.2497,59.3103,59.241,59.2584,5800.0
2013-08-16 10:00:00,68.46,68.52,68.4,68.45,3600.0,59.2584,59.3103,59.2064,59.2497,3600.0
2013-08-16 10:05:00,68.5,68.61,68.5,68.53,3700.0,59.293,59.3882,59.293,59.3189,3700.0
2013-08-16 10:10:00,68.51,68.52,68.41,68.42,4900.0,59.3016,59.3103,59.2151,59.2237,4900.0
2013-08-16 10:15:00,68.4,68.46,68.37,68.37,10800.0,59.2064,59.2584,59.1804,59.1804,10800.0
2013-08-16 10:20:00,68.36,68.36,68.28,68.29,6300.0,59.1718,59.1718,59.1025,59.1112,6300.0
2013-08-16 10:25:00,68.27,68.34,68.23,68.3,10700.0,59.0939,59.1545,59.0593,59.1199,10700.0
2013-08-16 10:30:00,68.33,68.34,68.28,68.29,12500.0,59.1458,59.1545,59.1025,59.1112,12500.0
2013-08-16 10:35:00,68.31,68.36,68.3,68.36,7200.0,59.1285,59.1718,59.1199,59.1718,7200.0
2013-08-16 10:40:00,68.36,68.38,68.23,68.24,12300.0,59.1718,59.1891,59.0593,59.0679,12300.0
2013-08-16 10:45:00,68.24,68.33,68.2,68.33,13900.0,59.0679,59.1458,59.0333,59.1458,13900.0
2013-08-16 10:50:00,68.33,68.35,68.31,68.33,13500.0,59.1458,59.1631,59.1285,59.1458,13500.0
2013-08-16 10:55:00,68.33,68.39,68.31,68.39,5100.0,59.1458,59.1978,59.1285,59.1978,5100.0
2013-08-16 11:00:00,68.38,68.46,68.36,68.46,4400.0,59.1891,59.2584,59.1718,59.2584,4400.0
2013-08-16 11:05:00,68.45,68.45,68.35,68.35,10200.0,59.2497,59.2497,59.1631,59.1631,10200.0
2013-08-16 11:10:00,68.35,68.39,68.32,68.36,16900.0,59.1631,59.1978,59.1372,59.1718,16900.0
2013-08-16 11:15:00,68.35,68.4,68.33,68.39,4900.0,59.1631,59.2064,59.1458,59.1978,4900.0
2013-08-16 11:20:00,68.35,68.37,68.33,68.34,5700.0,59.1631,59.1804,59.1458,59.1545,5700.0
2013-08-16 11:25:00,68.33,68.34,68.28,68.31,5700.0,59.1458,59.1545,59.1025,59.1285,5700.0
2013-08-16 11:30:00,68.3,68.38,68.28,68.35,3000.0,59.1199,59.1891,59.1025,59.1631,3000.0
2013-08-16 11:35:00,68.35,68.46,68.34,68.44,5500.0,59.1631,59.2584,59.1545,59.241,5500.0
2013-08-16 11:40:00,68.46,68.58,68.45,68.58,6500.0,59.2584,59.3622,59.2497,59.3622,6500.0
2013-08-16 11:45:00,68.58,68.58,68.49,68.5,6100.0,59.3622,59.3622,59.2843,59.293,6100.0
2013-08-16 11:50:00,68.5,68.51,68.47,68.5,4800.0,59.293,59.3016,59.267,59.293,4800.0
2013-08-16 11:55:00,68.49,68.54,68.49,68.54,1700.0,59.2843,59.3276,59.2843,59.3276,1700.0
2013-08-16 12:00:00,68.51,68.54,68.48,68.54,6400.0,59.3016,59.3276,59.2757,59.3276,6400.0
2013-08-16 12:05:00,68.55,68.58,68.54,68.54,3000.0,59.3363,59.3622,59.3276,59.3276,3000.0
2013-08-16 12:10:00,68.56,68.6,68.56,68.6,2100.0,59.3449,59.3795,59.3449,59.3795,2100.0
2013-08-16 12:15:00,68.63,68.65,68.6,68.61,3200.0,59.4055,59.4228,59.3795,59.3882,3200.0
2013-08-16 12:20:00,68.61,68.63,68.56,68.57,3100.0,59.3882,59.4055,59.3449,59.3536,3100.0
2013-08-16 12:25:00,68.56,68.6,68.55,68.57,7300.0,59.3449,59.3795,59.3363,59.3536,7300.0
2013-08-16 12:30:00,68.59,68.6,68.56,68.6,6700.0,59.3709,59.3795,59.3449,59.3795,6700.0
2013-08-16 12:35:00,68.6,68.64,68.59,68.62,8500.0,59.3795,59.4142,59.3709,59.3968,8500.0
2013-08-16 12:40:00,68.62,68.62,68.6,68.6,1800.0,59.3968,59.3968,59.3795,59.3795,1800.0
2013-08-16 12:45:00,68.62,68.64,68.58,68.58,5700.0,59.3968,59.4142,59.3622,59.3622,5700.0
2013-08-16 12:50:00,68.58,68.61,68.57,68.61,3800.0,59.3622,59.3882,59.3536,59.3882,3800.0
2013-08-16 12:55:00,68.63,68.68,68.61,68.61,5900.0,59.4055,59.4488,59.3882,59.3882,5900.0
2013-08-16 13:00:00,68.61,68.61,68.56,68.57,9500.0,59.3882,59.3882,59.3449,59.3536,9500.0
2013-08-16 13:05:00,68.58,68.58,68.51,68.51,6900.0,59.3622,59.3622,59.3016,59.3016,6900.0
2013-08-16 13:10:00,68.53,68.53,68.5,68.5,9000.0,59.3189,59.3189,59.293,59.293,9000.0
2013-08-16 13:15:00,68.5,68.6,68.5,68.6,6200.0,59.293,59.3795,59.293,59.3795,6200.0
2013-08-16 13:20:00,68.6,68.62,68.57,68.61,13500.0,59.3795,59.3968,59.3536,59.3882,13500.0
2013-08-16 13:25:00,68.61,68.61,68.56,68.58,5400.0,59.3882,59.3882,59.3449,59.3622,5400.0
2013-08-16 13:30:00,68.58,68.61,68.57,68.59,3700.0,59.3622,59.3882,59.3536,59.3709,3700.0
2013-08-16 13:35:00,68.59,68.61,68.54,68.54,4200.0,59.3709,59.3882,59.3276,59.3276,4200.0
2013-08-16 13:40:00,68.55,68.58,68.53,68.54,1800.0,59.3363,59.3622,59.3189,59.3276,1800.0
2013-08-16 13:45:00,68.55,68.63,68.52,68.6,6700.0,59.3363,59.4055,59.3103,59.3795,6700.0
2013-08-16 13:50:00,68.58,68.58,68.54,68.55,6400.0,59.3622,59.3622,59.3276,59.3363,6400.0
2013-08-16 13:55:00,68.55,68.6,68.55,68.59,10100.0,59.3363,59.3795,59.3363,59.3709,10100.0
2013-08-16 14:00:00,68.59,68.63,68.59,68.59,7900.0,59.3709,59.4055,59.3709,59.3709,7900.0
2013-08-16 14:05:00,68.6,68.62,68.58,68.62,6900.0,59.3795,59.3968,59.3622,59.3968,6900.0
2013-08-16 14:10:00,68.62,68.65,68.57,68.58,6500.0,59.3968,59.4228,59.3536,59.3622,6500.0
2013-08-16 14:15:00,68.57,68.57,68.49,68.51,4700.0,59.3536,59.3536,59.2843,59.3016,4700.0
2013-08-16 14:20:00,68.51,68.57,68.48,68.49,24700.0,59.3016,59.3536,59.2757,59.2843,24700.0
2013-08-16 14:25:00,68.48,68.5,68.42,68.42,15200.0,59.2757,59.293,59.2237,59.2237,15200.0
2013-08-16 14:30:00,68.42,68.43,68.33,68.33,17500.0,59.2237,59.2324,59.1458,59.1458,17500.0
2013-08-16 14:35:00,68.33,68.35,68.32,68.33,20500.0,59.1458,59.1631,59.1372,59.1458,20500.0
2013-08-16 14:40:00,68.32,68.32,68.25,68.26,17200.0,59.1372,59.1372,59.0766,59.0852,17200.0
2013-08-16 14:45:00,68.27,68.33,68.27,68.28,24100.0,59.0939,59.1458,59.0939,59.1025,24100.0
2013-08-16 14:50:00,68.29,68.43,68.29,68.42,20800.0,59.1112,59.2324,59.1112,59.2237,20800.0
2013-08-16 14:55:00,68.43,68.43,68.36,68.37,18700.0,59.2324,59.2324,59.1718,59.1804,18700.0
2013-08-16 15:00:00,68.37,68.37,68.31,68.34,18500.0,59.1804,59.1804,59.1285,59.1545,18500.0
2013-08-16 15:05:00,68.34,68.41,68.33,68.37,19500.0,59.1545,59.2151,59.1458,59.1804,19500.0
2013-08-16 15:10:00,68.37,68.38,68.28,68.31,23600.0,59.1804,59.1891,59.1025,59.1285,23600.0
2013-08-16 15:15:00,68.31,68.34,68.3,68.3,15000.0,59.1285,59.1545,59.1199,59.1199,15000.0
2013-08-16 15:20:00,68.29,68.33,68.29,68.31,20000.0,59.1112,59.1458,59.1112,59.1285,20000.0
2013-08-16 15:25:00,68.31,68.35,68.31,68.35,17700.0,59.1285,59.1631,59.1285,59.1631,17700.0
2013-08-16 15:30:00,68.35,68.38,68.33,68.38,21100.0,59.1631,59.1891,59.1458,59.1891,21100.0
2013-08-16 15:35:00,68.38,68.41,68.36,68.4,26500.0,59.1891,59.2151,59.1718,59.2064,26500.0
2013-08-16 15:40:00,68.39,68.42,68.31,68.32,28600.0,59.1978,59.2237,59.1285,59.1372,28600.0
2013-08-16 15:45:00,68.33,68.37,68.26,68.28,46800.0,59.1458,59.1804,59.0852,59.1025,46800.0
2013-08-16 15:50:00,68.28,68.3,68.2,68.21,78700.0,59.1025,59.1199,59.0333,59.042,78700.0
2013-08-16 15:55:00,68.22,68.23,67.98,68.0,317100.0,59.0506,59.0593,58.8429,58.8602,317100.0
2013-08-19 09:30:00,67.93,68.17,67.82,68.12,13900.0,58.7996,59.0073,58.7044,58.964,13900.0
2013-08-19 09:35:00,68.12,68.26,68.08,68.08,7300.0,58.964,59.0852,58.9294,58.9294,7300.0
2013-08-19 09:40:00,68.05,68.2,67.97,68.01,8600.0,58.9035,59.0333,58.8342,58.8688,8600.0
2013-08-19 09:45:00,68.02,68.11,68.01,68.08,8000.0,58.8775,58.9554,58.8688,58.9294,8000.0
2013-08-19 09:50:00,68.1,68.29,68.03,68.26,28500.0,58.9467,59.1112,58.8861,59.0852,28500.0
2013-08-19 09:55:00,68.27,68.42,68.27,68.37,11600.0,59.0939,59.2237,59.0939,59.1804,11600.0
2013-08-19 10:00:00,68.38,68.47,68.32,68.36,20000.0,59.1891,59.267,59.1372,59.1718,20000.0
2013-08-19 10:05:00,68.37,68.49,68.35,68.43,25700.0,59.1804,59.2843,59.1631,59.2324,25700.0
2013-08-19 10:10:00,68.41,68.52,68.41,68.5,6100.0,59.2151,59.3103,59.2151,59.293,6100.0
2013-08-19 10:15:00,68.5,68.54,68.46,68.51,7600.0,59.293,59.3276,59.2584,59.3016,7600.0
2013-08-19 10:20:00,68.5,68.51,68.41,68.41,5300.0,59.293,59.3016,59.2151,59.2151,5300.0
2013-08-19 10:25:00,68.36,68.37,68.3,68.31,4200.0,59.1718,59.1804,59.1199,59.1285,4200.0
2013-08-19 10:30:00,68.31,68.42,68.3,68.41,7100.0,59.1285,59.2237,59.1199,59.2151,7100.0
2013-08-19 10:35:00,68.43,68.47,68.42,68.45,7600.0,59.2324,59.267,59.2237,59.2497,7600.0
2013-08-19 10:40:00,68.45,68.5,68.44,68.45,4200.0,59.2497,59.293,59.241,59.2497,4200.0
2013-08-19 10:45:00,68.46,68.48,68.41,68.46,7900.0,59.2584,59.2757,59.2151,59.2584,7900.0
2013-08-19 10:50:00,68.45,68.5,68.42,68.5,7400.0,59.2497,59.293,59.2237,59.293,7400.0
2013-08-19 10:55:00,68.52,68.52,68.38,68.48,32900.0,59.3103,59.3103,59.1891,59.2757,32900.0
2013-08-19 11:00:00,68.48,68.49,68.37,68.37,26500.0,59.2757,59.2843,59.1804,59.1804,26500.0
2013-08-19 11:05:00,68.38,68.38,68.3,68.36,4700.0,59.1891,59.1891,59.1199,59.1718,4700.0
2013-08-19 11:10:00,68.37,68.4,68.34,68.36,4100.0,59.1804,59.2064,59.1545,59.1718,4100.0
2013-08-19 11:15:00,68.36,68.36,68.29,68.29,11500.0,59.1718,59.1718,59.1112,59.1112,11500.0
2013-08-19 11:20:00,68.29,68.32,68.28,68.29,4100.0,59.1112,59.1372,59.1025,59.1112,4100.0
2013-08-19 11:25:00,68.3,68.31,68.27,68.3,4600.0,59.1199,59.1285,59.0939,59.1199,4600.0
2013-08-19 11:30:00,68.32,68.35,68.25,68.33,11000.0,59.1372,59.1631,59.0766,59.1458,11000.0
2013-08-19 11:35:00,68.35,68.44,68.34,68.34,6900.0,59.1631,59.241,59.1545,59.1545,6900.0
2013-08-19 11:40:00,68.35,68.38,68.31,68.37,5000.0,59.1631,59.1891,59.1285,59.1804,5000.0
2013-08-19 11:45:00,68.36,68.4,68.35,68.36,5300.0,59.1718,59.2064,59.1631,59.1718,5300.0
2013-08-19 11:50:00,68.34,68.34,68.29,68.33,5700.0,59.1545,59.1545,59.1112,59.1458,5700.0
2013-08-19 11:55:00,68.32,68.36,68.32,68.35,2400.0,59.1372,59.1718,59.1372,59.1631,2400.0
2013-08-19 12:00:00,68.35,68.35,68.21,68.28,10500.0,59.1631,59.1631,59.042,59.1025,10500.0
2013-08-19 12:05:00,68.28,68.3,68.25,68.25,3300.0,59.1025,59.1199,59.0766,59.0766,3300.0
2013-08-19 12:10:00,68.25,68.27,68.23,68.25,4300.0,59.0766,59.0939,59.0593,59.0766,4300.0
2013-08-19 12:15:00,68.27,68.32,68.27,68.27,6600.0,59.0939,59.1372,59.0939,59.0939,6600.0
2013-08-19 12:20:00,68.26,68.28,68.23,68.27,12100.0,59.0852,59.1025,59.0593,59.0939,12100.0
2013-08-19 12:25:00,68.27,68.29,68.25,68.29,4600.0,59.0939,59.1112,59.0766,59.1112,4600.0
2013-08-19 12:30:00,68.28,68.31,68.25,68.31,7200.0,59.1025,59.1285,59.0766,59.1285,7200.0
2013-08-19 12:35:00,68.33,68.33,68.26,68.28,4400.0,59.1458,59.1458,59.0852,59.1025,4400.0
2013-08-19 12:40:00,68.28,68.31,68.24,68.29,4000.0,59.1025,59.1285,59.0679,59.1112,4000.0
2013-08-19 12:45:00,68.29,68.33,68.29,68.32,3400.0,59.1112,59.1458,59.1112,59.1372,3400.0
2013-08-19 12:50:00,68.33,68.33,68.27,68.29,3400.0,59.1458,59.1458,59.0939,59.1112,3400.0
2013-08-19 12:55:00,68.31,68.33,68.3,68.31,1800.0,59.1285,59.1458,59.1199,59.1285,1800.0
2013-08-19 13:00:00,68.29,68.32,68.26,68.29,10700.0,59.1112,59.1372,59.0852,59.1112,10700.0
2013-08-19 13:05:00,68.29,68.33,68.28,68.31,2800.0,59.1112,59.1458,59.1025,59.1285,2800.0
2013-08-19 13:10:00,68.31,68.35,68.28,68.32,18600.0,59.1285,59.1631,59.1025,59.1372,18600.0
2013-08-19 13:15:00,68.32,68.32,68.25,68.29,5600.0,59.1372,59.1372,59.0766,59.1112,5600.0
2013-08-19 13:20:00,68.28,68.28,68.23,68.24,9100.0,59.1025,59.1025,59.0593,59.0679,9100.0
2013-08-19 13:25:00,68.23,68.3,68.22,68.3,9700.0,59.0593,59.1199,59.0506,59.1199,9700.0
2013-08-19 13:30:00,68.29,68.29,68.22,68.23,8600.0,59.1112,59.1112,59.0506,59.0593,8600.0
2013-08-19 13:35:00,68.23,68.26,68.2,68.26,4500.0,59.0593,59.0852,59.0333,59.0852,4500.0
2013-08-19 13:40:00,68.26,68.26,68.23,68.24,6500.0,59.0852,59.0852,59.0593,59.0679,6500.0
2013-08-19 13:45:00,68.23,68.24,68.2,68.2,2600.0,59.0593,59.0679,59.0333,59.0333,2600.0
2013-08-19 13:50:00,68.2,68.28,68.2,68.27,6400.0,59.0333,59.1025,59.0333,59.0939,6400.0
2013-08-19 13:55:00,68.26,68.26,68.2,68.23,4500.0,59.0852,59.0852,59.0333,59.0593,4500.0
2013-08-19 14:00:00,68.24,68.24,68.12,68.12,8500.0,59.0679,59.0679,58.964,58.964,8500.0
2013-08-19 14:05:00,68.13,68.13,68.09,68.1,7500.0,58.9727,58.9727,58.9381,58.9467,7500.0
2013-08-19 14:10:00,68.1,68.12,68.08,68.1,9000.0,58.9467,58.964,58.9294,58.9467,9000.0
2013-08-19 14:15:00,68.11,68.17,68.1,68.17,6400.0,58.9554,59.0073,58.9467,59.0073,6400.0
2013-08-19 14:20:00,68.18,68.2,68.09,68.1,11800.0,59.016,59.0333,58.9381,58.9467,11800.0
2013-08-19 14:25:00,68.1,68.11,68.08,68.09,18300.0,58.9467,58.9554,58.9294,58.9381,18300.0
2013-08-19 14:30:00,68.09,68.09,68.02,68.06,17200.0,58.9381,58.9381,58.8775,58.9121,17200.0
2013-08-19 14:35:00,68.06,68.15,68.05,68.14,8500.0,58.9121,58.99,58.9035,58.9814,8500.0
2013-08-19 14:40:00,68.14,68.16,68.1,68.16,8700.0,58.9814,58.9987,58.9467,58.9987,8700.0
2013-08-19 14:45:00,68.15,68.16,68.13,68.15,5800.0,58.99,58.9987,58.9727,58.99,5800.0
2013-08-19 14:50:00,68.15,68.18,68.13,68.16,5500.0,58.99,59.016,58.9727,58.9987,5500.0
2013-08-19 14:55:00,68.17,68.22,68.14,68.2,7600.0,59.0073,59.0506,58.9814,59.0333,7600.0
2013-08-19 15:00:00,68.19,68.2,68.11,68.11,4600.0,59.0246,59.0333,58.9554,58.9554,4600.0
2013-08-19 15:05:00,68.1,68.16,68.1,68.12,7900.0,58.9467,58.9987,58.9467,58.964,7900.0
2013-08-19 15:10:00,68.12,68.14,68.1,68.14,3400.0,58.964,58.9814,58.9467,58.9814,3400.0
2013-08-19 15:15:00,68.14,68.24,68.14,68.2,9700.0,58.9814,59.0679,58.9814,59.0333,9700.0
2013-08-19 15:20:00,68.2,68.24,68.19,68.23,7100.0,59.0333,59.0679,59.0246,59.0593,7100.0
2013-08-19 15:25:00,68.23,68.23,68.15,68.15,12100.0,59.0593,59.0593,58.99,58.99,12100.0
2013-08-19 15:30:00,68.16,68.18,68.15,68.15,10600.0,58.9987,59.016,58.99,58.99,10600.0
2013-08-19 15:35:00,68.15,68.19,68.09,68.09,12000.0,58.99,59.0246,58.9381,58.9381,12000.0
2013-08-19 15:40:00,68.08,68.15,68.06,68.14,23400.0,58.9294,58.99,58.9121,58.9814,23400.0
2013-08-19 15:45:00,68.14,68.18,68.11,68.11,17000.0,58.9814,59.016,58.9554,58.9554,17000.0
2013-08-19 15:50:00,68.13,68.15,68.09,68.1,19000.0,58.9727,58.99,58.9381,58.9467,19000.0
2013-08-19 15:55:00,68.11,68.16,68.05,68.05,65500.0,58.9554,58.9987,58.9035,58.9035,65500.0
2013-08-20 09:30:00,68.0,68.0,67.56,67.71,19700.0,58.8602,58.8602,58.4793,58.6092,19700.0
2013-08-20 09:35:00,67.71,67.99,67.71,67.99,25300.0,58.6092,58.8515,58.6092,58.8515,25300.0
2013-08-20 09:40:00,67.97,68.05,67.88,67.9,14700.0,58.8342,58.9035,58.7563,58.7736,14700.0
2013-08-20 09:45:00,67.91,68.17,67.84,68.12,13700.0,58.7823,59.0073,58.7217,58.964,13700.0
2013-08-20 09:50:00,68.13,68.15,68.04,68.06,9300.0,58.9727,58.99,58.8948,58.9121,9300.0
2013-08-20 09:55:00,68.03,68.07,68.01,68.05,35000.0,58.8861,58.9208,58.8688,58.9035,35000.0
2013-08-20 10:00:00,68.05,68.23,68.05,68.13,22100.0,58.9035,59.0593,58.9035,58.9727,22100.0
2013-08-20 10:05:00,68.14,68.26,68.13,68.23,6500.0,58.9814,59.0852,58.9727,59.0593,6500.0
2013-08-20 10:10:00,68.26,68.31,68.22,68.22,8500.0,59.0852,59.1285,59.0506,59.0506,8500.0
2013-08-20 10:15:00,68.23,68.24,68.19,68.2,6600.0,59.0593,59.0679,59.0246,59.0333,6600.0
2013-08-20 10:20:00,68.2,68.27,68.2,68.24,15700.0,59.0333,59.0939,59.0333,59.0679,15700.0
2013-08-20 10:25:00,68.23,68.23,68.2,68.22,4800.0,59.0593,59.0593,59.0333,59.0506,4800.0
2013-08-20 10:30:00,68.21,68.3,68.18,68.3,10000.0,59.042,59.1199,59.016,59.1199,10000.0
2013-08-20 10:35:00,68.29,68.47,68.28,68.46,9000.0,59.1112,59.267,59.1025,59.2584,9000.0
2013-08-20 10:40:00,68.47,68.48,68.38,68.41,6600.0,59.267,59.2757,59.1891,59.2151,6600.0
2013-08-20 10:45:00,68.43,68.44,68.35,68.37,7000.0,59.2324,59.241,59.1631,59.1804,7000.0
2013-08-20 10:50:00,68.38,68.4,68.32,68.32,7000.0,59.1891,59.2064,59.1372,59.1372,7000.0
2013-08-20 10:55:00,68.35,68.35,68.29,68.32,6100.0,59.1631,59.1631,59.1112,59.1372,6100.0
2013-08-20 11:00:00,68.31,68.35,68.3,68.32,10300.0,59.1285,59.1631,59.1199,59.1372,10300.0
2013-08-20 11:05:00,68.31,68.38,68.31,68.36,7500.0,59.1285,59.1891,59.1285,59.1718,7500.0
2013-08-20 11:10:00,68.36,68.38,68.3,68.31,13900.0,59.1718,59.1891,59.1199,59.1285,13900.0
2013-08-20 11:15:00,68.32,68.32,68.26,68.27,6300.0,59.1372,59.1372,59.0852,59.0939,6300.0
2013-08-20 11:20:00,68.26,68.28,68.24,68.26,4700.0,59.0852,59.1025,59.0679,59.0852,4700.0
2013-08-20 11:25:00,68.25,68.26,68.17,68.18,5500.0,59.0766,59.0852,59.0073,59.016,5500.0
2013-08-20 11:30:00,68.18,68.26,68.16,68.26,8300.0,59.016,59.0852,58.9987,59.0852,8300.0
2013-08-20 11:35:00,68.25,68.28,68.19,68.28,11600.0,59.0766,59.1025,59.0246,59.1025,11600.0
2013-08-20 11:40:00,68.28,68.39,68.28,68.39,17900.0,59.1025,59.1978,59.1025,59.1978,17900.0
2013-08-20 11:45:00,68.38,68.44,68.36,68.39,9800.0,59.1891,59.241,59.1718,59.1978,9800.0
2013-08-20 11:50:00,68.39,68.39,68.31,68.31,7500.0,59.1978,59.1978,59.1285,59.1285,7500.0
2013-08-20 11:55:00,68.32,68.32,68.29,68.32,6500.0,59.1372,59.1372,59.1112,59.1372,6500.0
2013-08-20 12:00:00,68.32,68.4,68.31,68.32,9300.0,59.1372,59.2064,59.1285,59.1372,9300.0
2013-08-20 12:05:00,68.34,68.34,68.28,68.28,5900.0,59.1545,59.1545,59.1025,59.1025,5900.0
2013-08-20 12:10:00,68.28,68.31,68.28,68.3,4000.0,59.1025,59.1285,59.1025,59.1199,4000.0
2013-08-20 12:15:00,68.3,68.32,68.29,68.31,4300.0,59.1199,59.1372,59.1112,59.1285,4300.0
2013-08-20 12:20:00,68.32,68.33,68.27,68.27,3300.0,59.1372,59.1458,59.0939,59.0939,3300.0
2013-08-20 12:25:00,68.27,68.3,68.27,68.3,6000.0,59.0939,59.1199,59.0939,59.1199,6000.0
2013-08-20 12:30:00,68.3,68.34,68.29,68.29,6900.0,59.1199,59.1545,59.1112,59.1112,6900.0
2013-08-20 12:35:00,68.29,68.31,68.24,68.24,7200.0,59.1112,59.1285,59.0679,59.0679,7200.0
2013-08-20 12:40:00,68.25,68.25,68.14,68.23,25400.0,59.0766,59.0766,58.9814,59.0593,25400.0
2013-08-20 12:45:00,68.22,68.26,68.22,68.26,3600.0,59.0506,59.0852,59.0506,59.0852,3600.0
2013-08-20 12:50:00,68.27,68.34,68.26,68.26,11100.0,59.0939,59.1545,59.0852,59.0852,11100.0
2013-08-20 12:55:00,68.26,68.27,68.21,68.22,44900.0,59.0852,59.0939,59.042,59.0506,44900.0
2013-08-20 13:00:00,68.22,68.3,68.19,68.28,12100.0,59.0506,59.1199,59.0246,59.1025,12100.0
2013-08-20 13:05:00,68.28,68.3,68.25,68.26,4300.0,59.1025,59.1199,59.0766,59.0852,4300.0
2013-08-20 13:10:00,68.25,68.26,68.2,68.22,6700.0,59.0766,59.0852,59.0333,59.0506,6700.0
2013-08-20 13:15:00,68.21,68.23,68.19,68.2,14500.0,59.042,59.0593,59.0246,59.0333,14500.0
2013-08-20 13:20:00,68.2,68.21,68.18,68.21,3700.0,59.0333,59.042,59.016,59.042,3700.0
2013-08-20 13:25:00,68.21,68.21,68.17,68.18,7400.0,59.042,59.042,59.0073,59.016,7400.0
2013-08-20 13:30:00,68.18,68.21,68.15,68.21,12200.0,59.016,59.042,58.99,59.042,12200.0
2013-08-20 13:35:00,68.2,68.26,68.2,68.26,5300.0,59.0333,59.0852,59.0333,59.0852,5300.0
2013-08-20 13:40:00,68.27,68.27,68.23,68.25,6100.0,59.0939,59.0939,59.0593,59.0766,6100.0
2013-08-20 13:45:00,68.24,68.29,68.24,68.28,6200.0,59.0679,59.1112,59.0679,59.1025,6200.0
2013-08-20 13:50:00,68.28,68.3,68.26,68.28,7300.0,59.1025,59.1199,59.0852,59.1025,7300.0
2013-08-20 13:55:00,68.3,68.31,68.28,68.29,3600.0,59.1199,59.1285,59.1025,59.1112,3600.0
2013-08-20 14:00:00,68.29,68.35,68.29,68.35,5600.0,59.1112,59.1631,59.1112,59.1631,5600.0
2013-08-20 14:05:00,68.36,68.37,68.33,68.34,6400.0,59.1718,59.1804,59.1458,59.1545,6400.0
2013-08-20 14:10:00,68.34,68.38,68.33,68.36,8400.0,59.1545,59.1891,59.1458,59.1718,8400.0
2013-08-20 14:15:00,68.37,68.39,68.31,68.31,10900.0,59.1804,59.1978,59.1285,59.1285,10900.0
2013-08-20 14:20:00,68.3,68.33,68.25,68.33,7200.0,59.1199,59.1458,59.0766,59.1458,7200.0
2013-08-20 14:25:00,68.33,68.44,68.33,68.4,12300.0,59.1458,59.241,59.1458,59.2064,12300.0
2013-08-20 14:30:00,68.39,68.44,68.39,68.43,26000.0,59.1978,59.241,59.1978,59.2324,26000.0
2013-08-20 14:35:00,68.42,68.43,68.35,68.37,11300.0,59.2237,59.2324,59.1631,59.1804,11300.0
2013-08-20 14:40:00,68.37,68.4,68.37,68.37,4600.0,59.1804,59.2064,59.1804,59.1804,4600.0
2013-08-20 14:45:00,68.35,68.37,68.33,68.37,10600.0,59.1631,59.1804,59.1458,59.1804,10600.0
2013-08-20 14:50:00,68.38,68.4,68.34,68.34,8700.0,59.1891,59.2064,59.1545,59.1545,8700.0
2013-08-20 14:55:00,68.34,68.34,68.29,68.29,6500.0,59.1545,59.1545,59.1112,59.1112,6500.0
2013-08-20 15:00:00,68.3,68.34,68.3,68.34,7600.0,59.1199,59.1545,59.1199,59.1545,7600.0
2013-08-20 15:05:00,68.34,68.41,68.34,68.4,16200.0,59.1545,59.2151,59.1545,59.2064,16200.0
2013-08-20 15:10:00,68.4,68.42,68.4,68.41,5600.0,59.2064,59.2237,59.2064,59.2151,5600.0
2013-08-20 15:15:00,68.41,68.44,68.4,68.4,11000.0,59.2151,59.241,59.2064,59.2064,11000.0
2013-08-20 15:20:00,68.41,68.41,68.35,68.4,10200.0,59.2151,59.2151,59.1631,59.2064,10200.0
2013-08-20 15:25:00,68.41,68.48,68.41,68.48,9800.0,59.2151,59.2757,59.2151,59.2757,9800.0
2013-08-20 15:30:00,68.48,68.53,68.43,68.45,19300.0,59.2757,59.3189,59.2324,59.2497,19300.0
2013-08-20 15:35:00,68.44,68.46,68.42,68.44,12700.0,59.241,59.2584,59.2237,59.241,12700.0
2013-08-20 15:40:00,68.42,68.45,68.4,68.4,16400.0,59.2237,59.2497,59.2064,59.2064,16400.0
2013-08-20 15:45:00,68.39,68.39,68.29,68.34,23000.0,59.1978,59.1978,59.1112,59.1545,23000.0
2013-08-20 15:50:00,68.33,68.36,68.31,68.33,17500.0,59.1458,59.1718,59.1285,59.1458,17500.0
2013-08-20 15:55:00,68.33,68.35,68.25,68.25,65300.0,59.1458,59.1631,59.0766,59.0766,65300.0
2013-08-21 09:30:00,68.21,68.25,68.07,68.2,16400.0,59.042,59.0766,58.9208,59.0333,16400.0
2013-08-21 09:35:00,68.24,68.33,68.16,68.32,6100.0,59.0679,59.1458,58.9987,59.1372,6100.0
2013-08-21 09:40:00,68.35,68.45,68.28,68.38,6100.0,59.1631,59.2497,59.1025,59.1891,6100.0
2013-08-21 09:45:00,68.37,68.39,68.28,68.29,7000.0,59.1804,59.1978,59.1025,59.1112,7000.0
2013-08-21 09:50:00,68.28,68.28,68.1,68.14,5300.0,59.1025,59.1025,58.9467,58.9814,5300.0
2013-08-21 09:55:00,68.12,68.2,68.07,68.15,5200.0,58.964,59.0333,58.9208,58.99,5200.0
2013-08-21 10:00:00,68.19,68.33,68.16,68.29,15500.0,59.0246,59.1458,58.9987,59.1112,15500.0
2013-08-21 10:05:00,68.29,68.29,68.19,68.19,11200.0,59.1112,59.1112,59.0246,59.0246,11200.0
2013-08-21 10:10:00,68.19,68.19,68.0,68.0,8600.0,59.0246,59.0246,58.8602,58.8602,8600.0
2013-08-21 10:15:00,67.98,68.01,67.94,68.0,9000.0,58.8429,58.8688,58.8082,58.8602,9000.0
2013-08-21 10:20:00,67.98,68.06,67.97,68.01,8800.0,58.8429,58.9121,58.8342,58.8688,8800.0
2013-08-21 10:25:00,68.01,68.04,67.95,67.97,7700.0,58.8688,58.8948,58.8169,58.8342,7700.0
2013-08-21 10:30:00,67.98,67.99,67.92,67.99,7400.0,58.8429,58.8515,58.7909,58.8515,7400.0
2013-08-21 10:35:00,67.99,68.07,67.96,68.07,4300.0,58.8515,58.9208,58.8256,58.9208,4300.0
2013-08-21 10:40:00,68.07,68.15,68.07,68.14,4500.0,58.9208,58.99,58.9208,58.9814,4500.0
2013-08-21 10:45:00,68.15,68.16,68.12,68.15,6800.0,58.99,58.9987,58.964,58.99,6800.0
2013-08-21 10:50:00,68.15,68.2,68.13,68.14,6300.0,58.99,59.0333,58.9727,58.9814,6300.0
2013-08-21 10:55:00,68.14,68.18,68.08,68.08,3600.0,58.9814,59.016,58.9294,58.9294,3600.0
2013-08-21 11:00:00,68.07,68.09,67.99,68.0,10200.0,58.9208,58.9381,58.8515,58.8602,10200.0
2013-08-21 11:05:00,67.99,67.99,67.93,67.93,3800.0,58.8515,58.8515,58.7996,58.7996,3800.0
2013-08-21 11:10:00,67.9,67.97,67.85,67.96,19700.0,58.7736,58.8342,58.7303,58.8256,19700.0
2013-08-21 11:15:00,67.96,67.96,67.93,67.94,3000.0,58.8256,58.8256,58.7996,58.8082,3000.0
2013-08-21 11:20:00,67.93,67.95,67.9,67.94,5600.0,58.7996,58.8169,58.7736,58.8082,5600.0
2013-08-21 11:25:00,67.93,67.93,67.84,67.86,4100.0,58.7996,58.7996,58.7217,58.739,4100.0
2013-08-21 11:30:00,67.85,67.88,67.83,67.87,3700.0,58.7303,58.7563,58.713,58.7477,3700.0
2013-08-21 11:35:00,67.89,67.89,67.77,67.8,2200.0,58.765,58.765,58.6611,58.6871,2200.0
2013-08-21 11:40:00,67.8,67.82,67.73,67.82,5800.0,58.6871,58.7044,58.6265,58.7044,5800.0
2013-08-21 11:45:00,67.83,67.83,67.7,67.7,7900.0,58.713,58.713,58.6005,58.6005,7900.0
2013-08-21 11:50:00,67.7,67.76,67.67,67.75,3200.0,58.6005,58.6524,58.5745,58.6438,3200.0
2013-08-21 11:55:00,67.74,67.88,67.72,67.88,7700.0,58.6351,58.7563,58.6178,58.7563,7700.0
2013-08-21 12:00:00,67.88,67.92,67.85,67.92,11700.0,58.7563,58.7909,58.7303,58.7909,11700.0
2013-08-21 12:05:00,67.9,68.01,67.89,67.95,10600.0,58.7736,58.8688,58.765,58.8169,10600.0
2013-08-21 12:10:00,67.96,68.04,67.96,68.04,3400.0,58.8256,58.8948,58.8256,58.8948,3400.0
2013-08-21 12:15:00,68.03,68.08,68.02,68.06,6000.0,58.8861,58.9294,58.8775,58.9121,6000.0
2013-08-21 12:20:00,68.06,68.08,68.06,68.07,2400.0,58.9121,58.9294,58.9121,58.9208,2400.0
2013-08-21 12:25:00,68.08,68.13,68.05,68.12,5100.0,58.9294,58.9727,58.9035,58.964,5100.0
2013-08-21 12:30:00,68.12,68.12,68.05,68.12,8700.0,58.964,58.964,58.9035,58.964,8700.0
2013-08-21 12:35:00,68.12,68.14,68.1,68.12,3700.0,58.964,58.9814,58.9467,58.964,3700.0
2013-08-21 12:40:00,68.11,68.15,68.11,68.15,3400.0,58.9554,58.99,58.9554,58.99,3400.0
2013-08-21 12:45:00,68.16,68.17,68.13,68.13,4100.0,58.9987,59.0073,58.9727,58.9727,4100.0
2013-08-21 12:50:00,68.12,68.16,68.11,68.15,5100.0,58.964,58.9987,58.9554,58.99,5100.0
2013-08-21 12:55:00,68.15,68.16,68.12,68.13,2700.0,58.99,58.9987,58.964,58.9727,2700.0
2013-08-21 13:00:00,68.13,68.13,68.08,68.11,7800.0,58.9727,58.9727,58.9294,58.9554,7800.0
2013-08-21 13:05:00,68.11,68.16,68.09,68.13,4100.0,58.9554,58.9987,58.9381,58.9727,4100.0
2013-08-21 13:10:00,68.12,68.2,68.12,68.19,5600.0,58.964,59.0333,58.964,59.0246,5600.0
2013-08-21 13:15:00,68.2,68.21,68.17,68.19,4000.0,59.0333,59.042,59.0073,59.0246,4000.0
2013-08-21 13:20:00,68.2,68.2,68.15,68.17,2800.0,59.0333,59.0333,58.99,59.0073,2800.0
2013-08-21 13:25:00,68.17,68.17,68.11,68.12,5100.0,59.0073,59.0073,58.9554,58.964,5100.0
2013-08-21 13:30:00,68.11,68.12,68.08,68.09,4900.0,58.9554,58.964,58.9294,58.9381,4900.0
2013-08-21 13:35:00,68.09,68.11,68.09,68.1,2000.0,58.9381,58.9554,58.9381,58.9467,2000.0
2013-08-21 13:40:00,68.11,68.16,68.1,68.15,5600.0,58.9554,58.9987,58.9467,58.99,5600.0
2013-08-21 13:45:00,68.15,68.17,68.12,68.14,5600.0,58.99,59.0073,58.964,58.9814,5600.0
2013-08-21 13:50:00,68.15,68.15,68.12,68.15,6000.0,58.99,58.99,58.964,58.99,6000.0
2013-08-21 13:55:00,68.15,68.16,68.13,68.16,4100.0,58.99,58.9987,58.9727,58.9987,4100.0
2013-08-21 14:00:00,68.16,68.16,67.85,67.9,21500.0,58.9987,58.9987,58.7303,58.7736,21500.0
2013-08-21 14:05:00,67.88,67.95,67.75,67.95,16500.0,58.7563,58.8169,58.6438,58.8169,16500.0
2013-08-21 14:10:00,67.94,68.06,67.93,68.0,12000.0,58.8082,58.9121,58.7996,58.8602,12000.0
2013-08-21 14:15:00,68.02,68.09,67.95,68.05,13500.0,58.8775,58.9381,58.8169,58.9035,13500.0
2013-08-21 14:20:00,68.01,68.02,67.92,68.02,14400.0,58.8688,58.8775,58.7909,58.8775,14400.0
2013-08-21 14:25:00,68.02,68.11,68.0,68.07,8200.0,58.8775,58.9554,58.8602,58.9208,8200.0
2013-08-21 14:30:00,68.07,68.29,68.07,68.27,14700.0,58.9208,59.1112,58.9208,59.0939,14700.0
2013-08-21 14:35:00,68.26,68.37,68.23,68.26,6200.0,59.0852,59.1804,59.0593,59.0852,6200.0
2013-08-21 14:40:00,68.25,68.37,68.24,68.34,7400.0,59.0766,59.1804,59.0679,59.1545,7400.0
2013-08-21 14:45:00,68.35,68.43,68.32,68.43,4900.0,59.1631,59.2324,59.1372,59.2324,4900.0
2013-08-21 14:50:00,68.41,68.41,68.37,68.39,4800.0,59.2151,59.2151,59.1804,59.1978,4800.0
2013-08-21 14:55:00,68.36,68.39,68.32,68.32,4200.0,59.1718,59.1978,59.1372,59.1372,4200.0
2013-08-21 15:00:00,68.34,68.34,68.26,68.33,6500.0,59.1545,59.1545,59.0852,59.1458,6500.0
2013-08-21 15:05:00,68.34,68.37,68.25,68.26,18700.0,59.1545,59.1804,59.0766,59.0852,18700.0
2013-08-21 15:10:00,68.27,68.38,68.26,68.38,9600.0,59.0939,59.1891,59.0852,59.1891,9600.0
2013-08-21 15:15:00,68.36,68.36,68.26,68.26,9800.0,59.1718,59.1718,59.0852,59.0852,9800.0
2013-08-21 15:20:00,68.25,68.29,68.21,68.25,12800.0,59.0766,59.1112,59.042,59.0766,12800.0
2013-08-21 15:25:00,68.25,68.29,68.19,68.21,12600.0,59.0766,59.1112,59.0246,59.042,12600.0
2013-08-21 15:30:00,68.2,68.28,68.16,68.27,9400.0,59.0333,59.1025,58.9987,59.0939,9400.0
2013-08-21 15:35:00,68.29,68.3,68.17,68.18,8900.0,59.1112,59.1199,59.0073,59.016,8900.0
2013-08-21 15:40:00,68.18,68.19,68.11,68.17,17200.0,59.016,59.0246,58.9554,59.0073,17200.0
2013-08-21 15:45:00,68.15,68.15,68.05,68.1,22000.0,58.99,58.99,58.9035,58.9467,22000.0
2013-08-21 15:50:00,68.1,68.12,68.04,68.04,30800.0,58.9467,58.964,58.8948,58.8948,30800.0
2013-08-21 15:55:00,68.05,68.08,67.9,67.94,58000.0,58.9035,58.9294,58.7736,58.8082,58000.0
2013-08-22 09:30:00,68.03,68.25,68.03,68.14,19600.0,58.8861,59.0766,58.8861,58.9814,19600.0
2013-08-22 09:35:00,68.12,68.24,68.12,68.18,4000.0,58.964,59.0679,58.964,59.016,4000.0
2013-08-22 09:40:00,68.2,68.25,68.1,68.21,8600.0,59.0333,59.0766,58.9467,59.042,8600.0
2013-08-22 09:45:00,68.18,68.2,68.09,68.16,4800.0,59.016,59.0333,58.9381,58.9987,4800.0
2013-08-22 09:50:00,68.25,68.27,68.12,68.14,4300.0,59.0766,59.0939,58.964,58.9814,4300.0
2013-08-22 09:55:00,68.2,68.2,68.12,68.12,1900.0,59.0333,59.0333,58.964,58.964,1900.0
2013-08-22 10:00:00,68.15,68.24,68.12,68.2,7800.0,58.99,59.0679,58.964,59.0333,7800.0
2013-08-22 10:05:00,68.18,68.23,68.15,68.16,9900.0,59.016,59.0593,58.99,58.9987,9900.0
2013-08-22 10:10:00,68.15,68.24,68.11,68.2,12500.0,58.99,59.0679,58.9554,59.0333,12500.0
2013-08-22 10:15:00,68.21,68.33,68.18,68.26,9300.0,59.042,59.1458,59.016,59.0852,9300.0
2013-08-22 10:20:00,68.25,68.25,68.16,68.21,10100.0,59.0766,59.0766,58.9987,59.042,10100.0
2013-08-22 10:25:00,68.19,68.19,68.15,68.16,4600.0,59.0246,59.0246,58.99,58.9987,4600.0
2013-08-22 10:30:00,68.15,68.23,68.15,68.23,15800.0,58.99,59.0593,58.99,59.0593,15800.0
2013-08-22 10:35:00,68.24,68.29,68.23,68.29,5900.0,59.0679,59.1112,59.0593,59.1112,5900.0
2013-08-22 10:40:00,68.31,68.4,68.31,68.4,4700.0,59.1285,59.2064,59.1285,59.2064,4700.0
2013-08-22 10:45:00,68.39,68.39,68.33,68.33,3500.0,59.1978,59.1978,59.1458,59.1458,3500.0
2013-08-22 10:50:00,68.37,68.37,68.31,68.35,6800.0,59.1804,59.1804,59.1285,59.1631,6800.0
2013-08-22 10:55:00,68.34,68.43,68.34,68.42,9700.0,59.1545,59.2324,59.1545,59.2237,9700.0
2013-08-22 11:00:00,68.42,68.48,68.42,68.44,9900.0,59.2237,59.2757,59.2237,59.241,9900.0
2013-08-22 11:05:00,68.43,68.44,68.34,68.38,24500.0,59.2324,59.241,59.1545,59.1891,24500.0
2013-08-22 11:10:00,68.38,68.38,68.23,68.27,12600.0,59.1891,59.1891,59.0593,59.0939,12600.0
2013-08-22 11:15:00,68.27,68.31,68.27,68.31,12100.0,59.0939,59.1285,59.0939,59.1285,12100.0
2013-08-22 11:20:00,68.3,68.31,68.26,68.28,9600.0,59.1199,59.1285,59.0852,59.1025,9600.0
2013-08-22 11:25:00,68.25,68.28,68.19,68.2,9000.0,59.0766,59.1025,59.0246,59.0333,9000.0
2013-08-22 11:30:00,68.19,68.27,68.19,68.27,4800.0,59.0246,59.0939,59.0246,59.0939,4800.0
2013-08-22 11:35:00,68.27,68.34,68.27,68.33,4900.0,59.0939,59.1545,59.0939,59.1458,4900.0
2013-08-22 11:40:00,68.33,68.34,68.26,68.26,5600.0,59.1458,59.1545,59.0852,59.0852,5600.0
2013-08-22 11:45:00,68.27,68.32,68.27,68.31,6700.0,59.0939,59.1372,59.0939,59.1285,6700.0
2013-08-22 11:50:00,68.31,68.31,68.24,68.26,6900.0,59.1285,59.1285,59.0679,59.0852,6900.0
2013-08-22 11:55:00,68.26,68.35,68.23,68.35,7600.0,59.0852,59.1631,59.0593,59.1631,7600.0
2013-08-22 12:00:00,68.35,68.4,68.35,68.39,7000.0,59.1631,59.2064,59.1631,59.1978,7000.0
2013-08-22 12:05:00,68.39,68.44,68.37,68.37,7100.0,59.1978,59.241,59.1804,59.1804,7100.0
2013-08-22 12:10:00,68.38,68.38,68.35,68.37,3000.0,59.1891,59.1891,59.1631,59.1804,3000.0
2013-08-22 12:15:00,68.36,68.37,68.34,68.34,1900.0,59.1718,59.1804,59.1545,59.1545,1900.0
2013-08-22 12:20:00,68.35,68.35,68.33,68.34,6100.0,59.1631,59.1631,59.1458,59.1545,6100.0
2013-08-22 12:25:00,68.33,68.35,68.31,68.32,5000.0,59.1458,59.1631,59.1285,59.1372,5000.0
2013-08-22 12:30:00,68.32,68.41,68.32,68.41,2600.0,59.1372,59.2151,59.1372,59.2151,2600.0
2013-08-22 12:35:00,68.4,68.49,68.4,68.48,3400.0,59.2064,59.2843,59.2064,59.2757,3400.0
2013-08-22 12:40:00,68.48,68.58,68.48,68.58,6100.0,59.2757,59.3622,59.2757,59.3622,6100.0
2013-08-22 12:45:00,68.58,68.58,68.54,68.54,2000.0,59.3622,59.3622,59.3276,59.3276,2000.0
2013-08-22 12:50:00,68.53,68.53,68.45,68.46,2200.0,59.3189,59.3189,59.2497,59.2584,2200.0
2013-08-22 12:55:00,68.45,68.49,68.43,68.49,2000.0,59.2497,59.2843,59.2324,59.2843,2000.0
2013-08-22 13:00:00,68.5,68.51,68.46,68.49,4600.0,59.293,59.3016,59.2584,59.2843,4600.0
2013-08-22 13:05:00,68.52,68.57,68.52,68.55,3300.0,59.3103,59.3536,59.3103,59.3363,3300.0
2013-08-22 13:10:00,68.57,68.65,68.57,68.62,2200.0,59.3536,59.4228,59.3536,59.3968,2200.0
2013-08-22 13:15:00,68.62,68.64,68.59,68.59,2000.0,59.3968,59.4142,59.3709,59.3709,2000.0
2013-08-22 13:20:00,68.61,68.61,68.57,68.58,800.0,59.3882,59.3882,59.3536,59.3622,800.0
2013-08-22 13:25:00,68.59,68.59,68.56,68.59,1600.0,59.3709,59.3709,59.3449,59.3709,1600.0
2013-08-22 13:30:00,68.6,68.63,68.6,68.6,2400.0,59.3795,59.4055,59.3795,59.3795,2400.0
2013-08-22 13:35:00,68.62,68.66,68.62,68.66,1100.0,59.3968,59.4315,59.3968,59.4315,1100.0
2013-08-22 13:40:00,68.67,68.7,68.66,68.7,3900.0,59.4401,59.4661,59.4315,59.4661,3900.0
2013-08-22 13:45:00,68.69,68.69,68.65,68.65,2400.0,59.4574,59.4574,59.4228,59.4228,2400.0
2013-08-22 13:50:00,68.65,68.71,68.64,68.71,1700.0,59.4228,59.4747,59.4142,59.4747,1700.0
2013-08-22 13:55:00,68.69,68.71,68.68,68.7,3100.0,59.4574,59.4747,59.4488,59.4661,3100.0
2013-08-22 14:00:00,68.72,68.81,68.72,68.78,4900.0,59.4834,59.5613,59.4834,59.5353,4900.0
2013-08-22 14:05:00,68.79,68.8,68.74,68.74,2400.0,59.544,59.5527,59.5007,59.5007,2400.0
2013-08-22 14:10:00,68.73,68.78,68.73,68.75,3300.0,59.4921,59.5353,59.4921,59.5094,3300.0
2013-08-22 14:15:00,68.77,68.77,68.64,68.64,5100.0,59.5267,59.5267,59.4142,59.4142,5100.0
2013-08-22 14:20:00,68.69,68.74,68.66,68.72,6600.0,59.4574,59.5007,59.4315,59.4834,6600.0
2013-08-22 14:25:00,68.73,68.88,68.73,68.88,7300.0,59.4921,59.6219,59.4921,59.6219,7300.0
2013-08-22 14:30:00,68.88,68.93,68.85,68.93,4300.0,59.6219,59.6652,59.5959,59.6652,4300.0
2013-08-22 14:35:00,68.93,68.98,68.9,68.96,9400.0,59.6652,59.7085,59.6392,59.6911,9400.0
2013-08-22 14:40:00,68.97,68.97,68.89,68.91,6700.0,59.6998,59.6998,59.6306,59.6479,6700.0
2013-08-22 14:45:00,68.91,68.91,68.82,68.82,1900.0,59.6479,59.6479,59.57,59.57,1900.0
2013-08-22 14:50:00,68.83,68.87,68.83,68.84,1700.0,59.5786,59.6132,59.5786,59.5873,1700.0
2013-08-22 14:55:00,68.84,68.85,68.82,68.82,800.0,59.5873,59.5959,59.57,59.57,800.0
2013-08-22 15:00:00,68.82,68.86,68.78,68.79,6900.0,59.57,59.6046,59.5353,59.544,6900.0
2013-08-22 15:05:00,68.8,68.86,68.8,68.83,3200.0,59.5527,59.6046,59.5527,59.5786,3200.0
2013-08-22 15:10:00,68.83,68.94,68.83,68.93,3100.0,59.5786,59.6738,59.5786,59.6652,3100.0
2013-08-22 15:15:00,68.93,68.95,68.89,68.92,6900.0,59.6652,59.6825,59.6306,59.6565,6900.0
2013-08-22 15:20:00,68.89,68.96,68.89,68.96,3200.0,59.6306,59.6911,59.6306,59.6911,3200.0
2013-08-22 15:25:00,68.96,69.08,68.94,68.98,16000.0,59.6911,59.795,59.6738,59.7085,16000.0
2013-08-22 15:30:00,68.98,68.98,68.92,68.94,13600.0,59.7085,59.7085,59.6565,59.6738,13600.0
2013-08-22 15:35:00,68.93,69.02,68.91,68.93,15900.0,59.6652,59.7431,59.6479,59.6652,15900.0
2013-08-22 15:40:00,68.93,68.94,68.86,68.87,15400.0,59.6652,59.6738,59.6046,59.6132,15400.0
2013-08-22 15:45:00,68.88,68.91,68.84,68.88,24500.0,59.6219,59.6479,59.5873,59.6219,24500.0
2013-08-22 15:50:00,68.88,68.88,68.81,68.84,20200.0,59.6219,59.6219,59.5613,59.5873,20200.0
2013-08-22 15:55:00,68.84,68.84,68.76,68.79,34600.0,59.5873,59.5873,59.518,59.544,34600.0
2013-08-23 09:30:00,68.74,68.91,68.71,68.73,30900.0,59.5007,59.6479,59.4747,59.4921,30900.0
2013-08-23 09:35:00,68.73,68.87,68.62,68.83,15300.0,59.4921,59.6132,59.3968,59.5786,15300.0
2013-08-23 09:40:00,68.82,68.83,68.59,68.68,4700.0,59.57,59.5786,59.3709,59.4488,4700.0
2013-08-23 09:45:00,68.65,68.72,68.61,68.65,10900.0,59.4228,59.4834,59.3882,59.4228,10900.0
2013-08-23 09:50:00,68.64,68.68,68.58,68.68,7300.0,59.4142,59.4488,59.3622,59.4488,7300.0
2013-08-23 09:55:00,68.71,68.71,68.61,68.61,3300.0,59.4747,59.4747,59.3882,59.3882,3300.0
2013-08-23 10:00:00,68.67,68.67,68.4,68.48,4000.0,59.4401,59.4401,59.2064,59.2757,4000.0
2013-08-23 10:05:00,68.47,68.47,68.4,68.43,2800.0,59.267,59.267,59.2064,59.2324,2800.0
2013-08-23 10:10:00,68.43,68.48,68.38,68.47,4800.0,59.2324,59.2757,59.1891,59.267,4800.0
2013-08-23 10:15:00,68.45,68.45,68.31,68.34,7100.0,59.2497,59.2497,59.1285,59.1545,7100.0
2013-08-23 10:20:00,68.32,68.33,68.19,68.27,7300.0,59.1372,59.1458,59.0246,59.0939,7300.0
2013-08-23 10:25:00,68.28,68.32,68.2,68.2,3800.0,59.1025,59.1372,59.0333,59.0333,3800.0
2013-08-23 10:30:00,68.19,68.24,68.17,68.23,17500.0,59.0246,59.0679,59.0073,59.0593,17500.0
2013-08-23 10:35:00,68.24,68.27,68.18,68.25,23200.0,59.0679,59.0939,59.016,59.0766,23200.0
2013-08-23 10:40:00,68.24,68.34,68.2,68.33,11700.0,59.0679,59.1545,59.0333,59.1458,11700.0
2013-08-23 10:45:00,68.32,68.39,68.32,68.34,3700.0,59.1372,59.1978,59.1372,59.1545,3700.0
2013-08-23 10:50:00,68.35,68.42,68.33,68.41,2200.0,59.1631,59.2237,59.1458,59.2151,2200.0
2013-08-23 10:55:00,68.42,68.45,68.4,68.43,13800.0,59.2237,59.2497,59.2064,59.2324,13800.0
2013-08-23 11:00:00,68.43,68.52,68.43,68.48,19200.0,59.2324,59.3103,59.2324,59.2757,19200.0
2013-08-23 11:05:00,68.46,68.49,68.36,68.39,6300.0,59.2584,59.2843,59.1718,59.1978,6300.0
2013-08-23 11:10:00,68.36,68.39,68.33,68.36,12700.0,59.1718,59.1978,59.1458,59.1718,12700.0
2013-08-23 11:15:00,68.37,68.42,68.37,68.4,1500.0,59.1804,59.2237,59.1804,59.2064,1500.0
2013-08-23 11:20:00,68.41,68.41,68.26,68.31,16300.0,59.2151,59.2151,59.0852,59.1285,16300.0
2013-08-23 11:25:00,68.31,68.32,68.27,68.28,1500.0,59.1285,59.1372,59.0939,59.1025,1500.0
2013-08-23 11:30:00,68.27,68.31,68.27,68.28,3700.0,59.0939,59.1285,59.0939,59.1025,3700.0
2013-08-23 11:35:00,68.28,68.3,68.26,68.27,3200.0,59.1025,59.1199,59.0852,59.0939,3200.0
2013-08-23 11:40:00,68.29,68.32,68.27,68.32,1300.0,59.1112,59.1372,59.0939,59.1372,1300.0
2013-08-23 11:45:00,68.33,68.34,68.3,68.31,3000.0,59.1458,59.1545,59.1199,59.1285,3000.0
2013-08-23 11:50:00,68.32,68.35,68.29,68.3,5400.0,59.1372,59.1631,59.1112,59.1199,5400.0
2013-08-23 11:55:00,68.3,68.3,68.19,68.2,7600.0,59.1199,59.1199,59.0246,59.0333,7600.0
2013-08-23 12:00:00,68.21,68.25,68.21,68.24,5700.0,59.042,59.0766,59.042,59.0679,5700.0
2013-08-23 12:05:00,68.24,68.33,68.22,68.31,4700.0,59.0679,59.1458,59.0506,59.1285,4700.0
2013-08-23 12:10:00,68.32,68.39,68.3,68.38,6400.0,59.1372,59.1978,59.1199,59.1891,6400.0
2013-08-23 12:15:00,68.35,68.37,68.35,68.36,1800.0,59.1631,59.1804,59.1631,59.1718,1800.0
2013-08-23 12:20:00,68.35,68.36,68.31,68.32,2100.0,59.1631,59.1718,59.1285,59.1372,2100.0
2013-08-23 12:25:00,68.33,68.33,68.28,68.28,2900.0,59.1458,59.1458,59.1025,59.1025,2900.0
2013-08-23 12:30:00,68.3,68.31,68.29,68.31,1900.0,59.1199,59.1285,59.1112,59.1285,1900.0
2013-08-23 12:35:00,68.32,68.35,68.32,68.33,3700.0,59.1372,59.1631,59.1372,59.1458,3700.0
2013-08-23 12:40:00,68.32,68.32,68.3,68.31,3200.0,59.1372,59.1372,59.1199,59.1285,3200.0
2013-08-23 12:45:00,68.29,68.29,68.27,68.28,2200.0,59.1112,59.1112,59.0939,59.1025,2200.0
2013-08-23 12:50:00,68.26,68.29,68.23,68.29,14100.0,59.0852,59.1112,59.0593,59.1112,14100.0
2013-08-23 12:55:00,68.31,68.34,68.31,68.33,3200.0,59.1285,59.1545,59.1285,59.1458,3200.0
2013-08-23 13:00:00,68.35,68.35,68.27,68.29,1800.0,59.1631,59.1631,59.0939,59.1112,1800.0
2013-08-23 13:05:00,68.29,68.29,68.25,68.26,3600.0,59.1112,59.1112,59.0766,59.0852,3600.0
2013-08-23 13:10:00,68.27,68.28,68.25,68.26,4700.0,59.0939,59.1025,59.0766,59.0852,4700.0
2013-08-23 13:15:00,68.25,68.25,68.21,68.21,4300.0,59.0766,59.0766,59.042,59.042,4300.0
2013-08-23 13:20:00,68.2,68.25,68.18,68.23,4700.0,59.0333,59.0766,59.016,59.0593,4700.0
2013-08-23 13:25:00,68.23,68.23,68.21,68.23,1700.0,59.0593,59.0593,59.042,59.0593,1700.0
2013-08-23 13:30:00,68.23,68.24,68.21,68.23,3600.0,59.0593,59.0679,59.042,59.0593,3600.0
2013-08-23 13:35:00,68.22,68.23,68.22,68.23,2500.0,59.0506,59.0593,59.0506,59.0593,2500.0
2013-08-23 13:40:00,68.23,68.23,68.19,68.19,2900.0,59.0593,59.0593,59.0246,59.0246,2900.0
2013-08-23 13:45:00,68.19,68.2,68.19,68.2,1000.0,59.0246,59.0333,59.0246,59.0333,1000.0
2013-08-23 13:50:00,68.22,68.24,68.21,68.23,1400.0,59.0506,59.0679,59.042,59.0593,1400.0
2013-08-23 13:55:00,68.24,68.27,68.2,68.2,18600.0,59.0679,59.0939,59.0333,59.0333,18600.0
2013-08-23 14:00:00,68.2,68.2,68.16,68.18,5300.0,59.0333,59.0333,58.9987,59.016,5300.0
2013-08-23 14:05:00,68.19,68.19,68.14,68.14,1700.0,59.0246,59.0246,58.9814,58.9814,1700.0
2013-08-23 14:10:00,68.15,68.16,68.14,68.14,2000.0,58.99,58.9987,58.9814,58.9814,2000.0
2013-08-23 14:15:00,68.13,68.13,68.1,68.1,7500.0,58.9727,58.9727,58.9467,58.9467,7500.0
2013-08-23 14:20:00,68.11,68.14,68.1,68.12,4000.0,58.9554,58.9814,58.9467,58.964,4000.0
2013-08-23 14:25:00,68.12,68.16,68.11,68.15,4400.0,58.964,58.9987,58.9554,58.99,4400.0
2013-08-23 14:30:00,68.14,68.15,68.12,68.14,4400.0,58.9814,58.99,58.964,58.9814,4400.0
2013-08-23 14:35:00,68.16,68.16,68.14,68.15,900.0,58.9987,58.9987,58.9814,58.99,900.0
2013-08-23 14:40:00,68.13,68.13,68.08,68.09,6200.0,58.9727,58.9727,58.9294,58.9381,6200.0
2013-08-23 14:45:00,68.11,68.12,68.1,68.12,3900.0,58.9554,58.964,58.9467,58.964,3900.0
2013-08-23 14:50:00,68.1,68.13,68.08,68.13,2900.0,58.9467,58.9727,58.9294,58.9727,2900.0
2013-08-23 14:55:00,68.14,68.16,68.14,68.15,3000.0,58.9814,58.9987,58.9814,58.99,3000.0
2013-08-23 15:00:00,68.15,68.15,68.12,68.12,6100.0,58.99,58.99,58.964,58.964,6100.0
2013-08-23 15:05:00,68.13,68.14,68.11,68.12,3300.0,58.9727,58.9814,58.9554,58.964,3300.0
2013-08-23 15:10:00,68.12,68.17,68.11,68.11,7800.0,58.964,59.0073,58.9554,58.9554,7800.0
2013-08-23 15:15:00,68.12,68.17,68.12,68.17,7700.0,58.964,59.0073,58.964,59.0073,7700.0
2013-08-23 15:20:00,68.18,68.21,68.16,68.18,8600.0,59.016,59.042,58.9987,59.016,8600.0
2013-08-23 15:25:00,68.18,68.2,68.17,68.2,3100.0,59.016,59.0333,59.0073,59.0333,3100.0
2013-08-23 15:30:00,68.19,68.21,68.15,68.18,16200.0,59.0246,59.042,58.99,59.016,16200.0
2013-08-23 15:35:00,68.17,68.23,68.16,68.23,10000.0,59.0073,59.0593,58.9987,59.0593,10000.0
2013-08-23 15:40:00,68.23,68.28,68.23,68.28,15400.0,59.0593,59.1025,59.0593,59.1025,15400.0
2013-08-23 15:45:00,68.3,68.39,68.3,68.35,25700.0,59.1199,59.1978,59.1199,59.1631,25700.0
2013-08-23 15:50:00,68.35,68.37,68.33,68.35,9400.0,59.1631,59.1804,59.1458,59.1631,9400.0
2013-08-23 15:55:00,68.35,68.39,68.28,68.29,28600.0,59.1631,59.1978,59.1025,59.1112,28600.0
2013-08-26 09:30:00,68.4,68.53,68.36,68.36,7800.0,59.2064,59.3189,59.1718,59.1718,7800.0
2013-08-26 09:35:00,68.37,68.5,68.34,68.37,5800.0,59.1804,59.293,59.1545,59.1804,5800.0
2013-08-26 09:40:00,68.33,68.49,68.33,68.45,1400.0,59.1458,59.2843,59.1458,59.2497,1400.0
2013-08-26 09:45:00,68.5,68.6,68.45,68.55,12000.0,59.293,59.3795,59.2497,59.3363,12000.0
2013-08-26 09:50:00,68.54,68.64,68.54,68.57,7300.0,59.3276,59.4142,59.3276,59.3536,7300.0
2013-08-26 09:55:00,68.57,68.64,68.56,68.58,7600.0,59.3536,59.4142,59.3449,59.3622,7600.0
2013-08-26 10:00:00,68.58,68.6,68.53,68.58,5500.0,59.3622,59.3795,59.3189,59.3622,5500.0
2013-08-26 10:05:00,68.58,68.66,68.57,68.62,6700.0,59.3622,59.4315,59.3536,59.3968,6700.0
2013-08-26 10:10:00,68.62,68.7,68.62,68.65,6000.0,59.3968,59.4661,59.3968,59.4228,6000.0
2013-08-26 10:15:00,68.65,68.66,68.6,68.61,2600.0,59.4228,59.4315,59.3795,59.3882,2600.0
2013-08-26 10:20:00,68.61,68.68,68.58,68.67,10600.0,59.3882,59.4488,59.3622,59.4401,10600.0
2013-08-26 10:25:00,68.68,68.74,68.65,68.72,18300.0,59.4488,59.5007,59.4228,59.4834,18300.0
2013-08-26 10:30:00,68.73,68.77,68.71,68.72,16800.0,59.4921,59.5267,59.4747,59.4834,16800.0
2013-08-26 10:35:00,68.72,68.89,68.72,68.88,11500.0,59.4834,59.6306,59.4834,59.6219,11500.0
2013-08-26 10:40:00,68.89,68.91,68.88,68.9,9800.0,59.6306,59.6479,59.6219,59.6392,9800.0
2013-08-26 10:45:00,68.89,68.9,68.85,68.88,10500.0,59.6306,59.6392,59.5959,59.6219,10500.0
2013-08-26 10:50:00,68.88,68.88,68.84,68.87,6700.0,59.6219,59.6219,59.5873,59.6132,6700.0
2013-08-26 10:55:00,68.89,68.95,68.89,68.95,6100.0,59.6306,59.6825,59.6306,59.6825,6100.0
2013-08-26 11:00:00,68.94,68.95,68.89,68.9,6800.0,59.6738,59.6825,59.6306,59.6392,6800.0
2013-08-26 11:05:00,68.9,68.9,68.85,68.86,8300.0,59.6392,59.6392,59.5959,59.6046,8300.0
2013-08-26 11:10:00,68.85,68.88,68.83,68.86,8800.0,59.5959,59.6219,59.5786,59.6046,8800.0
2013-08-26 11:15:00,68.89,68.95,68.88,68.94,9800.0,59.6306,59.6825,59.6219,59.6738,9800.0
2013-08-26 11:20:00,68.94,68.96,68.9,68.96,16900.0,59.6738,59.6911,59.6392,59.6911,16900.0
2013-08-26 11:25:00,68.96,68.98,68.89,68.91,10900.0,59.6911,59.7085,59.6306,59.6479,10900.0
2013-08-26 11:30:00,68.92,68.98,68.92,68.97,9500.0,59.6565,59.7085,59.6565,59.6998,9500.0
2013-08-26 11:35:00,68.95,68.95,68.89,68.9,6200.0,59.6825,59.6825,59.6306,59.6392,6200.0
2013-08-26 11:40:00,68.89,68.9,68.84,68.84,6200.0,59.6306,59.6392,59.5873,59.5873,6200.0
2013-08-26 11:45:00,68.83,68.88,68.79,68.81,8700.0,59.5786,59.6219,59.544,59.5613,8700.0
2013-08-26 11:50:00,68.82,68.82,68.79,68.81,3500.0,59.57,59.57,59.544,59.5613,3500.0
2013-08-26 11:55:00,68.8,68.88,68.8,68.88,5100.0,59.5527,59.6219,59.5527,59.6219,5100.0
2013-08-26 12:00:00,68.87,68.88,68.83,68.83,5100.0,59.6132,59.6219,59.5786,59.5786,5100.0
2013-08-26 12:05:00,68.84,68.85,68.78,68.78,6400.0,59.5873,59.5959,59.5353,59.5353,6400.0
2013-08-26 12:10:00,68.78,68.78,68.76,68.76,2000.0,59.5353,59.5353,59.518,59.518,2000.0
2013-08-26 12:15:00,68.77,68.79,68.76,68.79,1400.0,59.5267,59.544,59.518,59.544,1400.0
2013-08-26 12:20:00,68.78,68.79,68.76,68.78,5600.0,59.5353,59.544,59.518,59.5353,5600.0
2013-08-26 12:25:00,68.78,68.78,68.71,68.72,4500.0,59.5353,59.5353,59.4747,59.4834,4500.0
2013-08-26 12:30:00,68.71,68.76,68.71,68.75,6000.0,59.4747,59.518,59.4747,59.5094,6000.0
2013-08-26 12:35:00,68.75,68.75,68.71,68.72,2700.0,59.5094,59.5094,59.4747,59.4834,2700.0
2013-08-26 12:40:00,68.73,68.74,68.72,68.74,4300.0,59.4921,59.5007,59.4834,59.5007,4300.0
2013-08-26 12:45:00,68.75,68.76,68.68,68.69,8900.0,59.5094,59.518,59.4488,59.4574,8900.0
2013-08-26 12:50:00,68.69,68.72,68.67,68.71,7300.0,59.4574,59.4834,59.4401,59.4747,7300.0
2013-08-26 12:55:00,68.72,68.75,68.7,68.74,15100.0,59.4834,59.5094,59.4661,59.5007,15100.0
2013-08-26 13:00:00,68.75,68.92,68.75,68.91,86600.0,59.5094,59.6565,59.5094,59.6479,86600.0
2013-08-26 13:05:00,68.91,68.97,68.9,68.96,19000.0,59.6479,59.6998,59.6392,59.6911,19000.0
2013-08-26 13:10:00,68.94,68.96,68.88,68.92,17900.0,59.6738,59.6911,59.6219,59.6565,17900.0
2013-08-26 13:15:00,68.93,69.0,68.93,68.98,17500.0,59.6652,59.7258,59.6652,59.7085,17500.0
2013-08-26 13:20:00,68.98,68.98,68.94,68.95,6200.0,59.7085,59.7085,59.6738,59.6825,6200.0
2013-08-26 13:25:00,68.94,68.94,68.87,68.88,7500.0,59.6738,59.6738,59.6132,59.6219,7500.0
2013-08-26 13:30:00,68.89,68.89,68.85,68.89,8000.0,59.6306,59.6306,59.5959,59.6306,8000.0
2013-08-26 13:35:00,68.88,68.88,68.82,68.85,9600.0,59.6219,59.6219,59.57,59.5959,9600.0
2013-08-26 13:40:00,68.85,68.85,68.8,68.84,4300.0,59.5959,59.5959,59.5527,59.5873,4300.0
2013-08-26 13:45:00,68.85,68.87,68.84,68.86,2200.0,59.5959,59.6132,59.5873,59.6046,2200.0
2013-08-26 13:50:00,68.84,68.85,68.82,68.83,2900.0,59.5873,59.5959,59.57,59.5786,2900.0
2013-08-26 13:55:00,68.83,68.85,68.83,68.85,3700.0,59.5786,59.5959,59.5786,59.5959,3700.0
2013-08-26 14:00:00,68.84,68.85,68.83,68.85,4900.0,59.5873,59.5959,59.5786,59.5959,4900.0
2013-08-26 14:05:00,68.84,68.89,68.84,68.84,12400.0,59.5873,59.6306,59.5873,59.5873,12400.0
2013-08-26 14:10:00,68.85,68.86,68.83,68.85,4000.0,59.5959,59.6046,59.5786,59.5959,4000.0
2013-08-26 14:15:00,68.86,68.86,68.83,68.85,4600.0,59.6046,59.6046,59.5786,59.5959,4600.0
2013-08-26 14:20:00,68.85,68.88,68.84,68.85,6500.0,59.5959,59.6219,59.5873,59.5959,6500.0
2013-08-26 14:25:00,68.85,68.92,68.85,68.91,3200.0,59.5959,59.6565,59.5959,59.6479,3200.0
2013-08-26 14:30:00,68.9,68.93,68.89,68.89,5900.0,59.6392,59.6652,59.6306,59.6306,5900.0
2013-08-26 14:35:00,68.88,68.89,68.86,68.88,4000.0,59.6219,59.6306,59.6046,59.6219,4000.0
2013-08-26 14:40:00,68.86,68.89,68.86,68.86,6300.0,59.6046,59.6306,59.6046,59.6046,6300.0
2013-08-26 14:45:00,68.86,68.88,68.83,68.84,3600.0,59.6046,59.6219,59.5786,59.5873,3600.0
2013-08-26 14:50:00,68.85,68.86,68.83,68.85,3600.0,59.5959,59.6046,59.5786,59.5959,3600.0
2013-08-26 14:55:00,68.86,68.86,68.81,68.83,9400.0,59.6046,59.6046,59.5613,59.5786,9400.0
2013-08-26 15:00:00,68.85,68.85,68.82,68.83,6200.0,59.5959,59.5959,59.57,59.5786,6200.0
2013-08-26 15:05:00,68.84,68.84,68.8,68.8,3900.0,59.5873,59.5873,59.5527,59.5527,3900.0
2013-08-26 15:10:00,68.79,68.79,68.64,68.64,17800.0,59.544,59.544,59.4142,59.4142,17800.0
2013-08-26 15:15:00,68.61,68.66,68.58,68.6,9100.0,59.3882,59.4315,59.3622,59.3795,9100.0
2013-08-26 15:20:00,68.59,68.59,68.41,68.44,30700.0,59.3709,59.3709,59.2151,59.241,30700.0
2013-08-26 15:25:00,68.44,68.44,68.34,68.43,18400.0,59.241,59.241,59.1545,59.2324,18400.0
2013-08-26 15:30:00,68.43,68.54,68.43,68.52,12400.0,59.2324,59.3276,59.2324,59.3103,12400.0
2013-08-26 15:35:00,68.52,68.53,68.46,68.48,15700.0,59.3103,59.3189,59.2584,59.2757,15700.0
2013-08-26 15:40:00,68.49,68.56,68.44,68.54,18000.0,59.2843,59.3449,59.241,59.3276,18000.0
2013-08-26 15:45:00,68.51,68.53,68.44,68.46,24100.0,59.3016,59.3189,59.241,59.2584,24100.0
2013-08-26 15:50:00,68.45,68.5,68.41,68.5,19200.0,59.2497,59.293,59.2151,59.293,19200.0
2013-08-26 15:55:00,68.48,68.49,68.36,68.38,62500.0,59.2757,59.2843,59.1718,59.1891,62500.0
2013-08-27 09:30:00,67.82,67.82,67.6,67.67,2100.0,58.7044,58.7044,58.5139,58.5745,2100.0
2013-08-27 09:35:00,67.62,67.7,67.54,67.68,25200.0,58.5313,58.6005,58.462,58.5832,25200.0
2013-08-27 09:40:00,67.62,67.73,67.62,67.69,11200.0,58.5313,58.6265,58.5313,58.5918,11200.0
2013-08-27 09:45:00,67.71,67.74,67.68,67.72,16200.0,58.6092,58.6351,58.5832,58.6178,16200.0
2013-08-27 09:50:00,67.73,67.84,67.73,67.79,7300.0,58.6265,58.7217,58.6265,58.6784,7300.0
2013-08-27 09:55:00,67.79,67.8,67.74,67.76,7300.0,58.6784,58.6871,58.6351,58.6524,7300.0
2013-08-27 10:00:00,67.76,67.82,67.59,67.59,17400.0,58.6524,58.7044,58.5053,58.5053,17400.0
2013-08-27 10:05:00,67.58,67.66,67.58,67.61,5700.0,58.4966,58.5659,58.4966,58.5226,5700.0
2013-08-27 10:10:00,67.61,67.63,67.57,67.6,4600.0,58.5226,58.5399,58.488,58.5139,4600.0
2013-08-27 10:15:00,67.6,67.6,67.5,67.52,8200.0,58.5139,58.5139,58.4274,58.4447,8200.0
2013-08-27 10:20:00,67.51,67.55,67.43,67.43,12600.0,58.436,58.4707,58.3668,58.3668,12600.0
2013-08-27 10:25:00,67.44,67.45,67.35,67.38,10600.0,58.3754,58.3841,58.2975,58.3235,10600.0
2013-08-27 10:30:00,67.39,67.49,67.39,67.48,6700.0,58.3322,58.4187,58.3322,58.4101,6700.0
2013-08-27 10:35:00,67.47,67.5,67.42,67.5,5800.0,58.4014,58.4274,58.3581,58.4274,5800.0
2013-08-27 10:40:00,67.49,67.58,67.49,67.58,9400.0,58.4187,58.4966,58.4187,58.4966,9400.0
2013-08-27 10:45:00,67.57,67.57,67.49,67.51,4000.0,58.488,58.488,58.4187,58.436,4000.0
2013-08-27 10:50:00,67.51,67.51,67.38,67.4,14600.0,58.436,58.436,58.3235,58.3408,14600.0
2013-08-27 10:55:00,67.41,67.64,67.4,67.63,13700.0,58.3495,58.5486,58.3408,58.5399,13700.0
2013-08-27 11:00:00,67.66,67.67,67.56,67.56,9000.0,58.5659,58.5745,58.4793,58.4793,9000.0
2013-08-27 11:05:00,67.56,67.56,67.4,67.4,23800.0,58.4793,58.4793,58.3408,58.3408,23800.0
2013-08-27 11:10:00,67.41,67.46,67.38,67.39,10000.0,58.3495,58.3928,58.3235,58.3322,10000.0
2013-08-27 11:15:00,67.4,67.43,67.33,67.41,11900.0,58.3408,58.3668,58.2802,58.3495,11900.0
2013-08-27 11:20:00,67.43,67.48,67.4,67.48,7400.0,58.3668,58.4101,58.3408,58.4101,7400.0
2013-08-27 11:25:00,67.49,67.52,67.43,67.43,7400.0,58.4187,58.4447,58.3668,58.3668,7400.0
2013-08-27 11:30:00,67.44,67.46,67.37,67.37,10000.0,58.3754,58.3928,58.3149,58.3149,10000.0
2013-08-27 11:35:00,67.35,67.45,67.3,67.45,25200.0,58.2975,58.3841,58.2543,58.3841,25200.0
2013-08-27 11:40:00,67.45,67.48,67.42,67.42,8900.0,58.3841,58.4101,58.3581,58.3581,8900.0
2013-08-27 11:45:00,67.42,67.43,67.39,67.39,14900.0,58.3581,58.3668,58.3322,58.3322,14900.0
2013-08-27 11:50:00,67.41,67.44,67.37,67.44,11800.0,58.3495,58.3754,58.3149,58.3754,11800.0
2013-08-27 11:55:00,67.45,67.51,67.45,67.46,6800.0,58.3841,58.436,58.3841,58.3928,6800.0
2013-08-27 12:00:00,67.46,67.47,67.42,67.43,4600.0,58.3928,58.4014,58.3581,58.3668,4600.0
2013-08-27 12:05:00,67.41,67.44,67.35,67.43,18500.0,58.3495,58.3754,58.2975,58.3668,18500.0
2013-08-27 12:10:00,67.43,67.48,67.42,67.42,3700.0,58.3668,58.4101,58.3581,58.3581,3700.0
2013-08-27 12:15:00,67.42,67.42,67.38,67.41,4400.0,58.3581,58.3581,58.3235,58.3495,4400.0
2013-08-27 12:20:00,67.4,67.44,67.4,67.4,6800.0,58.3408,58.3754,58.3408,58.3408,6800.0
2013-08-27 12:25:00,67.39,67.43,67.36,67.39,4800.0,58.3322,58.3668,58.3062,58.3322,4800.0
2013-08-27 12:30:00,67.38,67.45,67.36,67.41,6200.0,58.3235,58.3841,58.3062,58.3495,6200.0
2013-08-27 12:35:00,67.42,67.45,67.42,67.43,3500.0,58.3581,58.3841,58.3581,58.3668,3500.0
2013-08-27 12:40:00,67.44,67.44,67.37,67.4,17500.0,58.3754,58.3754,58.3149,58.3408,17500.0
2013-08-27 12:45:00,67.39,67.44,67.34,67.43,9400.0,58.3322,58.3754,58.2889,58.3668,9400.0
2013-08-27 12:50:00,67.45,67.47,67.42,67.47,7200.0,58.3841,58.4014,58.3581,58.4014,7200.0
2013-08-27 12:55:00,67.47,67.47,67.38,67.38,5800.0,58.4014,58.4014,58.3235,58.3235,5800.0
2013-08-27 13:00:00,67.37,67.37,67.33,67.36,5800.0,58.3149,58.3149,58.2802,58.3062,5800.0
2013-08-27 13:05:00,67.37,67.41,67.37,67.4,3600.0,58.3149,58.3495,58.3149,58.3408,3600.0
2013-08-27 13:10:00,67.4,67.43,67.4,67.42,5900.0,58.3408,58.3668,58.3408,58.3581,5900.0
2013-08-27 13:15:00,67.43,67.44,67.4,67.4,4400.0,58.3668,58.3754,58.3408,58.3408,4400.0
2013-08-27 13:20:00,67.4,67.4,67.34,67.37,7000.0,58.3408,58.3408,58.2889,58.3149,7000.0
2013-08-27 13:25:00,67.36,67.36,67.31,67.35,9800.0,58.3062,58.3062,58.2629,58.2975,9800.0
2013-08-27 13:30:00,67.34,67.39,67.33,67.38,3200.0,58.2889,58.3322,58.2802,58.3235,3200.0
2013-08-27 13:35:00,67.37,67.39,67.35,67.35,8900.0,58.3149,58.3322,58.2975,58.2975,8900.0
2013-08-27 13:40:00,67.34,67.39,67.34,67.37,7800.0,58.2889,58.3322,58.2889,58.3149,7800.0
2013-08-27 13:45:00,67.36,67.37,67.33,67.35,7300.0,58.3062,58.3149,58.2802,58.2975,7300.0
2013-08-27 13:50:00,67.35,67.35,67.28,67.28,5100.0,58.2975,58.2975,58.237,58.237,5100.0
2013-08-27 13:55:00,67.27,67.27,67.22,67.25,9100.0,58.2283,58.2283,58.185,58.211,9100.0
2013-08-27 14:00:00,67.25,67.25,67.22,67.23,4500.0,58.211,58.211,58.185,58.1937,4500.0
2013-08-27 14:05:00,67.24,67.3,67.24,67.26,9200.0,58.2023,58.2543,58.2023,58.2196,9200.0
2013-08-27 14:10:00,67.25,67.25,67.17,67.17,11500.0,58.211,58.211,58.1417,58.1417,11500.0
2013-08-27 14:15:00,67.16,67.25,67.16,67.25,10500.0,58.1331,58.211,58.1331,58.211,10500.0
2013-08-27 14:20:00,67.25,67.28,67.22,67.25,17400.0,58.211,58.237,58.185,58.211,17400.0
2013-08-27 14:25:00,67.24,67.28,67.16,67.28,12200.0,58.2023,58.237,58.1331,58.237,12200.0
2013-08-27 14:30:00,67.28,67.28,67.19,67.25,8800.0,58.237,58.237,58.1591,58.211,8800.0
2013-08-27 14:35:00,67.24,67.29,67.22,67.27,6100.0,58.2023,58.2456,58.185,58.2283,6100.0
2013-08-27 14:40:00,67.27,67.31,67.24,67.31,5100.0,58.2283,58.2629,58.2023,58.2629,5100.0
2013-08-27 14:45:00,67.32,67.37,67.3,67.31,7900.0,58.2716,58.3149,58.2543,58.2629,7900.0
2013-08-27 14:50:00,67.32,67.33,67.29,67.31,3700.0,58.2716,58.2802,58.2456,58.2629,3700.0
2013-08-27 14:55:00,67.32,67.35,67.31,67.31,7400.0,58.2716,58.2975,58.2629,58.2629,7400.0
2013-08-27 15:00:00,67.3,67.32,67.28,67.32,5000.0,58.2543,58.2716,58.237,58.2716,5000.0
2013-08-27 15:05:00,67.33,67.36,67.29,67.29,10400.0,58.2802,58.3062,58.2456,58.2456,10400.0
2013-08-27 15:10:00,67.29,67.3,67.15,67.16,16800.0,58.2456,58.2543,58.1244,58.1331,16800.0
2013-08-27 15:15:00,67.17,67.2,67.08,67.14,10900.0,58.1417,58.1677,58.0638,58.1158,10900.0
2013-08-27 15:20:00,67.15,67.21,67.15,67.15,15400.0,58.1244,58.1764,58.1244,58.1244,15400.0
2013-08-27 15:25:00,67.14,67.17,67.06,67.14,15800.0,58.1158,58.1417,58.0465,58.1158,15800.0
2013-08-27 15:30:00,67.14,67.15,67.04,67.06,15800.0,58.1158,58.1244,58.0292,58.0465,15800.0
2013-08-27 15:35:00,67.05,67.13,67.04,67.06,21300.0,58.0379,58.1071,58.0292,58.0465,21300.0
2013-08-27 15:40:00,67.06,67.11,67.06,67.11,15800.0,58.0465,58.0898,58.0465,58.0898,15800.0
2013-08-27 15:45:00,67.11,67.14,67.09,67.14,33100.0,58.0898,58.1158,58.0725,58.1158,33100.0
2013-08-27 15:50:00,67.13,67.13,67.08,67.08,35300.0,58.1071,58.1071,58.0638,58.0638,35300.0
2013-08-27 15:55:00,67.06,67.11,67.04,67.07,53600.0,58.0465,58.0898,58.0292,58.0552,53600.0
2013-08-28 09:30:00,67.13,67.21,66.87,66.92,19200.0,58.1071,58.1764,57.8821,57.9253,19200.0
2013-08-28 09:35:00,66.94,67.07,66.78,67.07,6000.0,57.9427,58.0552,57.8042,58.0552,6000.0
2013-08-28 09:40:00,67.09,67.28,66.97,67.23,6300.0,58.0725,58.237,57.9686,58.1937,6300.0
2013-08-28 09:45:00,67.24,67.24,67.07,67.19,9100.0,58.2023,58.2023,58.0552,58.1591,9100.0
2013-08-28 09:50:00,67.15,67.26,67.09,67.19,13700.0,58.1244,58.2196,58.0725,58.1591,13700.0
2013-08-28 09:55:00,67.16,67.21,67.14,67.15,5100.0,58.1331,58.1764,58.1158,58.1244,5100.0
2013-08-28 10:00:00,67.15,67.25,67.07,67.07,3600.0,58.1244,58.211,58.0552,58.0552,3600.0
2013-08-28 10:05:00,67.11,67.16,67.09,67.12,2100.0,58.0898,58.1331,58.0725,58.0985,2100.0
2013-08-28 10:10:00,67.12,67.21,67.12,67.17,800.0,58.0985,58.1764,58.0985,58.1417,800.0
2013-08-28 10:15:00,67.23,67.25,67.19,67.23,6800.0,58.1937,58.211,58.1591,58.1937,6800.0
2013-08-28 10:20:00,67.24,67.26,67.21,67.22,2400.0,58.2023,58.2196,58.1764,58.185,2400.0
2013-08-28 10:25:00,67.26,67.27,67.22,67.23,2700.0,58.2196,58.2283,58.185,58.1937,2700.0
2013-08-28 10:30:00,67.21,67.27,67.15,67.24,3500.0,58.1764,58.2283,58.1244,58.2023,3500.0
2013-08-28 10:35:00,67.26,67.31,67.22,67.28,5400.0,58.2196,58.2629,58.185,58.237,5400.0
2013-08-28 10:40:00,67.26,67.26,67.19,67.2,5200.0,58.2196,58.2196,58.1591,58.1677,5200.0
2013-08-28 10:45:00,67.21,67.23,67.15,67.16,4800.0,58.1764,58.1937,58.1244,58.1331,4800.0
2013-08-28 10:50:00,67.18,67.19,67.1,67.11,20700.0,58.1504,58.1591,58.0811,58.0898,20700.0
2013-08-28 10:55:00,67.13,67.13,67.07,67.11,30600.0,58.1071,58.1071,58.0552,58.0898,30600.0
2013-08-28 11:00:00,67.11,67.13,67.08,67.11,7800.0,58.0898,58.1071,58.0638,58.0898,7800.0
2013-08-28 11:05:00,67.11,67.11,67.04,67.07,15400.0,58.0898,58.0898,58.0292,58.0552,15400.0
2013-08-28 11:10:00,67.07,67.11,67.07,67.08,7300.0,58.0552,58.0898,58.0552,58.0638,7300.0
2013-08-28 11:15:00,67.1,67.1,67.05,67.05,5600.0,58.0811,58.0811,58.0379,58.0379,5600.0
2013-08-28 11:20:00,67.05,67.1,67.05,67.08,3700.0,58.0379,58.0811,58.0379,58.0638,3700.0
2013-08-28 11:25:00,67.09,67.14,67.05,67.05,9000.0,58.0725,58.1158,58.0379,58.0379,9000.0
2013-08-28 11:30:00,67.06,67.06,67.03,67.04,4300.0,58.0465,58.0465,58.0206,58.0292,4300.0
2013-08-28 11:35:00,67.05,67.1,67.05,67.06,3400.0,58.0379,58.0811,58.0379,58.0465,3400.0
2013-08-28 11:40:00,67.06,67.11,67.05,67.11,2500.0,58.0465,58.0898,58.0379,58.0898,2500.0
2013-08-28 11:45:00,67.11,67.13,67.09,67.11,5200.0,58.0898,58.1071,58.0725,58.0898,5200.0
2013-08-28 11:50:00,67.12,67.22,67.12,67.2,2900.0,58.0985,58.185,58.0985,58.1677,2900.0
2013-08-28 11:55:00,67.19,67.27,67.19,67.27,1400.0,58.1591,58.2283,58.1591,58.2283,1400.0
2013-08-28 12:00:00,67.24,67.26,67.22,67.23,4600.0,58.2023,58.2196,58.185,58.1937,4600.0
2013-08-28 12:05:00,67.23,67.23,67.16,67.16,5300.0,58.1937,58.1937,58.1331,58.1331,5300.0
2013-08-28 12:10:00,67.16,67.16,67.09,67.1,5700.0,58.1331,58.1331,58.0725,58.0811,5700.0
2013-08-28 12:15:00,67.11,67.17,67.11,67.15,2700.0,58.0898,58.1417,58.0898,58.1244,2700.0
2013-08-28 12:20:00,67.16,67.16,67.12,67.12,5700.0,58.1331,58.1331,58.0985,58.0985,5700.0
2013-08-28 12:25:00,67.12,67.19,67.12,67.18,2900.0,58.0985,58.1591,58.0985,58.1504,2900.0
2013-08-28 12:30:00,67.18,67.2,67.15,67.17,4500.0,58.1504,58.1677,58.1244,58.1417,4500.0
2013-08-28 12:35:00,67.18,67.19,67.16,67.17,700.0,58.1504,58.1591,58.1331,58.1417,700.0
2013-08-28 12:40:00,67.18,67.18,67.16,67.17,1900.0,58.1504,58.1504,58.1331,58.1417,1900.0
2013-08-28 12:45:00,67.2,67.2,67.17,67.18,1600.0,58.1677,58.1677,58.1417,58.1504,1600.0
2013-08-28 12:50:00,67.21,67.23,67.19,67.23,2600.0,58.1764,58.1937,58.1591,58.1937,2600.0
2013-08-28 12:55:00,67.24,67.26,67.22,67.23,2400.0,58.2023,58.2196,58.185,58.1937,2400.0
2013-08-28 13:00:00,67.23,67.27,67.2,67.21,3800.0,58.1937,58.2283,58.1677,58.1764,3800.0
2013-08-28 13:05:00,67.21,67.21,67.16,67.16,3900.0,58.1764,58.1764,58.1331,58.1331,3900.0
2013-08-28 13:10:00,67.16,67.16,67.11,67.13,3900.0,58.1331,58.1331,58.0898,58.1071,3900.0
2013-08-28 13:15:00,67.14,67.15,67.12,67.12,1900.0,58.1158,58.1244,58.0985,58.0985,1900.0
2013-08-28 13:20:00,67.13,67.13,67.09,67.1,2800.0,58.1071,58.1071,58.0725,58.0811,2800.0
2013-08-28 13:25:00,67.1,67.15,67.1,67.15,2400.0,58.0811,58.1244,58.0811,58.1244,2400.0
2013-08-28 13:30:00,67.17,67.19,67.13,67.14,3300.0,58.1417,58.1591,58.1071,58.1158,3300.0
2013-08-28 13:35:00,67.14,67.18,67.13,67.14,2500.0,58.1158,58.1504,58.1071,58.1158,2500.0
2013-08-28 13:40:00,67.13,67.16,67.13,67.14,3200.0,58.1071,58.1331,58.1071,58.1158,3200.0
2013-08-28 13:45:00,67.14,67.17,67.13,67.14,3300.0,58.1158,58.1417,58.1071,58.1158,3300.0
2013-08-28 13:50:00,67.15,67.19,67.12,67.13,5400.0,58.1244,58.1591,58.0985,58.1071,5400.0
2013-08-28 13:55:00,67.14,67.22,67.14,67.22,2000.0,58.1158,58.185,58.1158,58.185,2000.0
2013-08-28 14:00:00,67.23,67.23,67.16,67.16,4500.0,58.1937,58.1937,58.1331,58.1331,4500.0
2013-08-28 14:05:00,67.17,67.17,67.11,67.11,2100.0,58.1417,58.1417,58.0898,58.0898,2100.0
2013-08-28 14:10:00,67.08,67.08,67.02,67.06,4100.0,58.0638,58.0638,58.0119,58.0465,4100.0
2013-08-28 14:15:00,67.06,67.07,66.98,66.99,6700.0,58.0465,58.0552,57.9773,57.9859,6700.0
2013-08-28 14:20:00,67.0,67.07,67.0,67.05,6900.0,57.9946,58.0552,57.9946,58.0379,6900.0
2013-08-28 14:25:00,67.06,67.06,67.03,67.03,3700.0,58.0465,58.0465,58.0206,58.0206,3700.0
2013-08-28 14:30:00,67.03,67.04,67.01,67.02,3000.0,58.0206,58.0292,58.0032,58.0119,3000.0
2013-08-28 14:35:00,67.02,67.03,66.94,66.96,6700.0,58.0119,58.0206,57.9427,57.96,6700.0
2013-08-28 14:40:00,66.99,67.03,66.92,66.92,4100.0,57.9859,58.0206,57.9253,57.9253,4100.0
2013-08-28 14:45:00,66.92,66.97,66.9,66.95,8200.0,57.9253,57.9686,57.908,57.9513,8200.0
2013-08-28 14:50:00,66.95,66.97,66.94,66.95,7800.0,57.9513,57.9686,57.9427,57.9513,7800.0
2013-08-28 14:55:00,66.95,66.96,66.91,66.92,7900.0,57.9513,57.96,57.9167,57.9253,7900.0
2013-08-28 15:00:00,66.91,66.95,66.9,66.92,12200.0,57.9167,57.9513,57.908,57.9253,12200.0
2013-08-28 15:05:00,66.93,67.01,66.93,67.0,6300.0,57.934,58.0032,57.934,57.9946,6300.0
2013-08-28 15:10:00,67.01,67.05,66.99,67.02,11100.0,58.0032,58.0379,57.9859,58.0119,11100.0
2013-08-28 15:15:00,67.02,67.02,66.95,66.95,12100.0,58.0119,58.0119,57.9513,57.9513,12100.0
2013-08-28 15:20:00,66.94,67.01,66.94,66.97,12400.0,57.9427,58.0032,57.9427,57.9686,12400.0
2013-08-28 15:25:00,66.96,66.99,66.92,66.95,10300.0,57.96,57.9859,57.9253,57.9513,10300.0
2013-08-28 15:30:00,66.95,66.98,66.94,66.94,11900.0,57.9513,57.9773,57.9427,57.9427,11900.0
2013-08-28 15:35:00,66.94,66.97,66.9,66.9,14400.0,57.9427,57.9686,57.908,57.908,14400.0
2013-08-28 15:40:00,66.9,66.9,66.78,66.8,31100.0,57.908,57.908,57.8042,57.8215,31100.0
2013-08-28 15:45:00,66.81,66.84,66.73,66.76,38900.0,57.8301,57.8561,57.7609,57.7868,38900.0
2013-08-28 15:50:00,66.77,66.8,66.72,66.73,40700.0,57.7955,57.8215,57.7522,57.7609,40700.0
2013-08-28 15:55:00,66.74,66.77,66.59,66.63,180300.0,57.7695,57.7955,57.6397,57.6743,180300.0
2013-08-29 09:30:00,66.5,66.77,66.44,66.75,20000.0,57.5618,57.7955,57.5099,57.7782,20000.0
2013-08-29 09:35:00,66.72,66.87,66.57,66.81,7400.0,57.7522,57.8821,57.6224,57.8301,7400.0
2013-08-29 09:40:00,66.87,67.12,66.86,67.12,17600.0,57.8821,58.0985,57.8734,58.0985,17600.0
2013-08-29 09:45:00,67.11,67.12,67.0,67.1,7100.0,58.0898,58.0985,57.9946,58.0811,7100.0
2013-08-29 09:50:00,67.13,67.18,67.02,67.17,7700.0,58.1071,58.1504,58.0119,58.1417,7700.0
2013-08-29 09:55:00,67.19,67.26,67.16,67.23,6600.0,58.1591,58.2196,58.1331,58.1937,6600.0
2013-08-29 10:00:00,67.18,67.2,67.11,67.14,6400.0,58.1504,58.1677,58.0898,58.1158,6400.0
2013-08-29 10:05:00,67.13,67.18,67.09,67.17,13200.0,58.1071,58.1504,58.0725,58.1417,13200.0
2013-08-29 10:10:00,67.17,67.21,67.09,67.15,26200.0,58.1417,58.1764,58.0725,58.1244,26200.0
2013-08-29 10:15:00,67.19,67.25,67.17,67.21,5500.0,58.1591,58.211,58.1417,58.1764,5500.0
2013-08-29 10:20:00,67.22,67.26,67.12,67.16,5400.0,58.185,58.2196,58.0985,58.1331,5400.0
2013-08-29 10:25:00,67.16,67.18,67.11,67.13,4400.0,58.1331,58.1504,58.0898,58.1071,4400.0
2013-08-29 10:30:00,67.11,67.21,67.11,67.18,4700.0,58.0898,58.1764,58.0898,58.1504,4700.0
2013-08-29 10:35:00,67.16,67.3,67.16,67.2,12600.0,58.1331,58.2543,58.1331,58.1677,12600.0
2013-08-29 10:40:00,67.22,67.25,67.13,67.25,31600.0,58.185,58.211,58.1071,58.211,31600.0
2013-08-29 10:45:00,67.25,67.29,67.21,67.26,12000.0,58.211,58.2456,58.1764,58.2196,12000.0
2013-08-29 10:50:00,67.27,67.29,67.25,67.26,13700.0,58.2283,58.2456,58.211,58.2196,13700.0
2013-08-29 10:55:00,67.25,67.28,67.24,67.27,7500.0,58.211,58.237,58.2023,58.2283,7500.0
2013-08-29 11:00:00,67.27,67.28,67.24,67.26,6200.0,58.2283,58.237,58.2023,58.2196,6200.0
2013-08-29 11:05:00,67.25,67.25,67.18,67.18,3500.0,58.211,58.211,58.1504,58.1504,3500.0
2013-08-29 11:10:00,67.19,67.23,67.12,67.15,14900.0,58.1591,58.1937,58.0985,58.1244,14900.0
2013-08-29 11:15:00,67.13,67.18,67.13,67.18,5700.0,58.1071,58.1504,58.1071,58.1504,5700.0
2013-08-29 11:20:00,67.2,67.27,67.2,67.22,8500.0,58.1677,58.2283,58.1677,58.185,8500.0
2013-08-29 11:25:00,67.23,67.26,67.22,67.25,7400.0,58.1937,58.2196,58.185,58.211,7400.0
2013-08-29 11:30:00,67.24,67.26,67.2,67.21,7600.0,58.2023,58.2196,58.1677,58.1764,7600.0
2013-08-29 11:35:00,67.21,67.23,67.14,67.18,12500.0,58.1764,58.1937,58.1158,58.1504,12500.0
2013-08-29 11:40:00,67.17,67.2,67.12,67.18,8700.0,58.1417,58.1677,58.0985,58.1504,8700.0
2013-08-29 11:45:00,67.19,67.2,67.16,67.17,3300.0,58.1591,58.1677,58.1331,58.1417,3300.0
2013-08-29 11:50:00,67.18,67.23,67.18,67.21,38900.0,58.1504,58.1937,58.1504,58.1764,38900.0
2013-08-29 11:55:00,67.21,67.24,67.21,67.23,4900.0,58.1764,58.2023,58.1764,58.1937,4900.0
2013-08-29 12:00:00,67.23,67.24,67.21,67.23,8300.0,58.1937,58.2023,58.1764,58.1937,8300.0
2013-08-29 12:05:00,67.24,67.24,67.18,67.18,10000.0,58.2023,58.2023,58.1504,58.1504,10000.0
2013-08-29 12:10:00,67.17,67.17,67.1,67.14,5200.0,58.1417,58.1417,58.0811,58.1158,5200.0
2013-08-29 12:15:00,67.13,67.14,67.08,67.1,5800.0,58.1071,58.1158,58.0638,58.0811,5800.0
2013-08-29 12:20:00,67.1,67.1,67.06,67.06,11100.0,58.0811,58.0811,58.0465,58.0465,11100.0
2013-08-29 12:25:00,67.08,67.13,67.07,67.12,5200.0,58.0638,58.1071,58.0552,58.0985,5200.0
2013-08-29 12:30:00,67.12,67.13,67.03,67.03,8300.0,58.0985,58.1071,58.0206,58.0206,8300.0
2013-08-29 12:35:00,67.03,67.04,67.01,67.02,6200.0,58.0206,58.0292,58.0032,58.0119,6200.0
2013-08-29 12:40:00,67.03,67.04,67.0,67.0,5600.0,58.0206,58.0292,57.9946,57.9946,5600.0
2013-08-29 12:45:00,67.01,67.04,67.0,67.03,5500.0,58.0032,58.0292,57.9946,58.0206,5500.0
2013-08-29 12:50:00,67.03,67.03,67.0,67.02,4800.0,58.0206,58.0206,57.9946,58.0119,4800.0
2013-08-29 12:55:00,67.03,67.05,66.99,67.04,5800.0,58.0206,58.0379,57.9859,58.0292,5800.0
2013-08-29 13:00:00,67.04,67.08,67.03,67.07,8400.0,58.0292,58.0638,58.0206,58.0552,8400.0
2013-08-29 13:05:00,67.07,67.16,67.07,67.13,6300.0,58.0552,58.1331,58.0552,58.1071,6300.0
2013-08-29 13:10:00,67.15,67.15,67.12,67.12,3000.0,58.1244,58.1244,58.0985,58.0985,3000.0
2013-08-29 13:15:00,67.14,67.14,67.06,67.07,6400.0,58.1158,58.1158,58.0465,58.0552,6400.0
2013-08-29 13:20:00,67.07,67.07,66.99,66.99,8300.0,58.0552,58.0552,57.9859,57.9859,8300.0
2013-08-29 13:25:00,66.99,67.03,66.98,67.03,2800.0,57.9859,58.0206,57.9773,58.0206,2800.0
2013-08-29 13:30:00,67.04,67.05,66.92,66.93,9400.0,58.0292,58.0379,57.9253,57.934,9400.0
2013-08-29 13:35:00,66.93,66.99,66.93,66.98,6300.0,57.934,57.9859,57.934,57.9773,6300.0
2013-08-29 13:40:00,66.97,67.02,66.96,67.01,5300.0,57.9686,58.0119,57.96,58.0032,5300.0
2013-08-29 13:45:00,67.01,67.03,66.98,67.03,3700.0,58.0032,58.0206,57.9773,58.0206,3700.0
2013-08-29 13:50:00,67.04,67.05,67.0,67.0,5700.0,58.0292,58.0379,57.9946,57.9946,5700.0
2013-08-29 13:55:00,67.0,67.01,66.98,66.99,3200.0,57.9946,58.0032,57.9773,57.9859,3200.0
2013-08-29 14:00:00,66.99,67.07,66.97,67.06,10500.0,57.9859,58.0552,57.9686,58.0465,10500.0
2013-08-29 14:05:00,67.07,67.11,67.05,67.06,8700.0,58.0552,58.0898,58.0379,58.0465,8700.0
2013-08-29 14:10:00,67.09,67.11,67.06,67.09,4200.0,58.0725,58.0898,58.0465,58.0725,4200.0
2013-08-29 14:15:00,67.09,67.1,67.03,67.04,5600.0,58.0725,58.0811,58.0206,58.0292,5600.0
2013-08-29 14:20:00,67.04,67.08,67.04,67.08,8600.0,58.0292,58.0638,58.0292,58.0638,8600.0
2013-08-29 14:25:00,67.08,67.08,66.98,67.0,12700.0,58.0638,58.0638,57.9773,57.9946,12700.0
2013-08-29 14:30:00,67.01,67.06,67.01,67.06,5300.0,58.0032,58.0465,58.0032,58.0465,5300.0
2013-08-29 14:35:00,67.09,67.1,67.08,67.09,9900.0,58.0725,58.0811,58.0638,58.0725,9900.0
2013-08-29 14:40:00,67.09,67.09,67.06,67.07,7800.0,58.0725,58.0725,58.0465,58.0552,7800.0
2013-08-29 14:45:00,67.08,67.12,67.08,67.08,12600.0,58.0638,58.0985,58.0638,58.0638,12600.0
2013-08-29 14:50:00,67.09,67.1,67.06,67.09,6900.0,58.0725,58.0811,58.0465,58.0725,6900.0
2013-08-29 14:55:00,67.09,67.15,67.09,67.11,9900.0,58.0725,58.1244,58.0725,58.0898,9900.0
2013-08-29 15:00:00,67.11,67.11,67.03,67.09,9100.0,58.0898,58.0898,58.0206,58.0725,9100.0
2013-08-29 15:05:00,67.1,67.1,67.08,67.09,11100.0,58.0811,58.0811,58.0638,58.0725,11100.0
2013-08-29 15:10:00,67.1,67.12,67.08,67.1,8900.0,58.0811,58.0985,58.0638,58.0811,8900.0
2013-08-29 15:15:00,67.09,67.12,67.06,67.06,61200.0,58.0725,58.0985,58.0465,58.0465,61200.0
2013-08-29 15:20:00,67.06,67.1,67.06,67.08,11300.0,58.0465,58.0811,58.0465,58.0638,11300.0
2013-08-29 15:25:00,67.09,67.1,67.01,67.03,14400.0,58.0725,58.0811,58.0032,58.0206,14400.0
2013-08-29 15:30:00,67.03,67.03,66.91,66.91,19200.0,58.0206,58.0206,57.9167,57.9167,19200.0
2013-08-29 15:35:00,66.92,66.96,66.89,66.95,13600.0,57.9253,57.96,57.8994,57.9513,13600.0
2013-08-29 15:40:00,66.94,67.05,66.94,67.03,15700.0,57.9427,58.0379,57.9427,58.0206,15700.0
2013-08-29 15:45:00,67.05,67.05,66.96,66.98,22800.0,58.0379,58.0379,57.96,57.9773,22800.0
2013-08-29 15:50:00,66.99,67.01,66.94,66.94,34100.0,57.9859,58.0032,57.9427,57.9427,34100.0
2013-08-29 15:55:00,66.95,67.0,66.89,66.9,69600.0,57.9513,57.9946,57.8994,57.908,69600.0
2013-08-30 09:30:00,66.96,67.07,66.85,66.85,17300.0,57.96,58.0552,57.8647,57.8647,17300.0
2013-08-30 09:35:00,66.86,66.86,66.8,66.84,2300.0,57.8734,57.8734,57.8215,57.8561,2300.0
2013-08-30 09:40:00,66.84,66.84,66.76,66.77,2400.0,57.8561,57.8561,57.7868,57.7955,2400.0
2013-08-30 09:45:00,66.79,66.88,66.79,66.88,4000.0,57.8128,57.8907,57.8128,57.8907,4000.0
2013-08-30 09:50:00,66.88,66.92,66.85,66.89,2600.0,57.8907,57.9253,57.8647,57.8994,2600.0
2013-08-30 09:55:00,66.86,66.96,66.79,66.87,10200.0,57.8734,57.96,57.8128,57.8821,10200.0
2013-08-30 10:00:00,66.85,66.85,66.7,66.7,4400.0,57.8647,57.8647,57.7349,57.7349,4400.0
2013-08-30 10:05:00,66.73,66.77,66.72,66.77,3900.0,57.7609,57.7955,57.7522,57.7955,3900.0
2013-08-30 10:10:00,66.74,66.77,66.63,66.71,15300.0,57.7695,57.7955,57.6743,57.7436,15300.0
2013-08-30 10:15:00,66.72,66.91,66.72,66.91,4800.0,57.7522,57.9167,57.7522,57.9167,4800.0
2013-08-30 10:20:00,66.91,66.97,66.89,66.9,6300.0,57.9167,57.9686,57.8994,57.908,6300.0
2013-08-30 10:25:00,66.88,66.94,66.88,66.91,5200.0,57.8907,57.9427,57.8907,57.9167,5200.0
2013-08-30 10:30:00,66.91,66.95,66.86,66.95,6200.0,57.9167,57.9513,57.8734,57.9513,6200.0
2013-08-30 10:35:00,66.95,66.95,66.85,66.85,5000.0,57.9513,57.9513,57.8647,57.8647,5000.0
2013-08-30 10:40:00,66.85,66.86,66.8,66.81,7800.0,57.8647,57.8734,57.8215,57.8301,7800.0
2013-08-30 10:45:00,66.83,66.83,66.73,66.78,4800.0,57.8474,57.8474,57.7609,57.8042,4800.0
2013-08-30 10:50:00,66.76,66.78,66.71,66.73,3900.0,57.7868,57.8042,57.7436,57.7609,3900.0
2013-08-30 10:55:00,66.75,66.77,66.69,66.71,6600.0,57.7782,57.7955,57.7263,57.7436,6600.0
2013-08-30 11:00:00,66.71,66.82,66.7,66.77,17700.0,57.7436,57.8388,57.7349,57.7955,17700.0
2013-08-30 11:05:00,66.8,66.83,66.77,66.79,3900.0,57.8215,57.8474,57.7955,57.8128,3900.0
2013-08-30 11:10:00,66.8,66.81,66.78,66.81,1800.0,57.8215,57.8301,57.8042,57.8301,1800.0
2013-08-30 11:15:00,66.85,66.86,66.81,66.81,8800.0,57.8647,57.8734,57.8301,57.8301,8800.0
2013-08-30 11:20:00,66.81,66.81,66.79,66.79,3200.0,57.8301,57.8301,57.8128,57.8128,3200.0
2013-08-30 11:25:00,66.8,66.82,66.76,66.76,6400.0,57.8215,57.8388,57.7868,57.7868,6400.0
2013-08-30 11:30:00,66.73,66.74,66.71,66.71,5100.0,57.7609,57.7695,57.7436,57.7436,5100.0
2013-08-30 11:35:00,66.71,66.74,66.7,66.71,4800.0,57.7436,57.7695,57.7349,57.7436,4800.0
2013-08-30 11:40:00,66.73,66.74,66.7,66.73,2900.0,57.7609,57.7695,57.7349,57.7609,2900.0
2013-08-30 11:45:00,66.74,66.83,66.74,66.8,6000.0,57.7695,57.8474,57.7695,57.8215,6000.0
2013-08-30 11:50:00,66.8,66.83,66.79,66.83,4000.0,57.8215,57.8474,57.8128,57.8474,4000.0
2013-08-30 11:55:00,66.83,66.87,66.8,66.8,4600.0,57.8474,57.8821,57.8215,57.8215,4600.0
2013-08-30 12:00:00,66.8,66.86,66.8,66.86,5200.0,57.8215,57.8734,57.8215,57.8734,5200.0
2013-08-30 12:05:00,66.86,66.92,66.86,66.9,4400.0,57.8734,57.9253,57.8734,57.908,4400.0
2013-08-30 12:10:00,66.91,66.94,66.91,66.94,3600.0,57.9167,57.9427,57.9167,57.9427,3600.0
2013-08-30 12:15:00,66.93,66.97,66.92,66.97,5900.0,57.934,57.9686,57.9253,57.9686,5900.0
2013-08-30 12:20:00,66.98,66.98,66.91,66.91,5500.0,57.9773,57.9773,57.9167,57.9167,5500.0
2013-08-30 12:25:00,66.91,66.95,66.9,66.95,2700.0,57.9167,57.9513,57.908,57.9513,2700.0
2013-08-30 12:30:00,66.94,66.95,66.91,66.91,2800.0,57.9427,57.9513,57.9167,57.9167,2800.0
2013-08-30 12:35:00,66.91,66.92,66.86,66.87,1600.0,57.9167,57.9253,57.8734,57.8821,1600.0
2013-08-30 12:40:00,66.86,66.9,66.86,66.9,5900.0,57.8734,57.908,57.8734,57.908,5900.0
2013-08-30 12:45:00,66.92,66.99,66.92,66.97,4400.0,57.9253,57.9859,57.9253,57.9686,4400.0
2013-08-30 12:50:00,66.97,66.99,66.9,66.9,4600.0,57.9686,57.9859,57.908,57.908,4600.0
2013-08-30 12:55:00,66.89,66.98,66.88,66.97,8000.0,57.8994,57.9773,57.8907,57.9686,8000.0
2013-08-30 13:00:00,66.95,66.95,66.81,66.81,8800.0,57.9513,57.9513,57.8301,57.8301,8800.0
2013-08-30 13:05:00,66.81,66.83,66.7,66.7,7300.0,57.8301,57.8474,57.7349,57.7349,7300.0
2013-08-30 13:10:00,66.69,66.9,66.69,66.84,10500.0,57.7263,57.908,57.7263,57.8561,10500.0
2013-08-30 13:15:00,66.85,67.01,66.85,66.93,5200.0,57.8647,58.0032,57.8647,57.934,5200.0
2013-08-30 13:20:00,66.95,66.95,66.84,66.89,5600.0,57.9513,57.9513,57.8561,57.8994,5600.0
2013-08-30 13:25:00,66.9,67.01,66.9,66.98,4400.0,57.908,58.0032,57.908,57.9773,4400.0
2013-08-30 13:30:00,66.99,67.01,66.95,66.95,3400.0,57.9859,58.0032,57.9513,57.9513,3400.0
2013-08-30 13:35:00,66.95,67.02,66.95,67.01,4500.0,57.9513,58.0119,57.9513,58.0032,4500.0
2013-08-30 13:40:00,66.98,66.99,66.95,66.97,3800.0,57.9773,57.9859,57.9513,57.9686,3800.0
2013-08-30 13:45:00,66.98,67.07,66.96,67.03,5500.0,57.9773,58.0552,57.96,58.0206,5500.0
2013-08-30 13:50:00,67.03,67.06,66.99,67.01,5000.0,58.0206,58.0465,57.9859,58.0032,5000.0
2013-08-30 13:55:00,67.01,67.01,66.94,66.94,5400.0,58.0032,58.0032,57.9427,57.9427,5400.0
2013-08-30 14:00:00,66.93,66.93,66.8,66.84,7400.0,57.934,57.934,57.8215,57.8561,7400.0
2013-08-30 14:05:00,66.85,66.91,66.84,66.87,6000.0,57.8647,57.9167,57.8561,57.8821,6000.0
2013-08-30 14:10:00,66.87,66.91,66.82,66.83,4200.0,57.8821,57.9167,57.8388,57.8474,4200.0
2013-08-30 14:15:00,66.83,66.87,66.83,66.85,2400.0,57.8474,57.8821,57.8474,57.8647,2400.0
2013-08-30 14:20:00,66.87,66.89,66.86,66.86,2900.0,57.8821,57.8994,57.8734,57.8734,2900.0
2013-08-30 14:25:00,66.86,66.89,66.84,66.88,3700.0,57.8734,57.8994,57.8561,57.8907,3700.0
2013-08-30 14:30:00,66.87,66.96,66.87,66.94,6600.0,57.8821,57.96,57.8821,57.9427,6600.0
2013-08-30 14:35:00,66.94,66.98,66.92,66.93,4300.0,57.9427,57.9773,57.9253,57.934,4300.0
2013-08-30 14:40:00,66.92,66.93,66.87,66.87,3800.0,57.9253,57.934,57.8821,57.8821,3800.0
2013-08-30 14:45:00,66.88,66.91,66.86,66.87,5100.0,57.8907,57.9167,57.8734,57.8821,5100.0
2013-08-30 14:50:00,66.88,66.94,66.88,66.91,5400.0,57.8907,57.9427,57.8907,57.9167,5400.0
2013-08-30 14:55:00,66.91,66.91,66.88,66.89,8100.0,57.9167,57.9167,57.8907,57.8994,8100.0
2013-08-30 15:00:00,66.87,66.92,66.82,66.92,5900.0,57.8821,57.9253,57.8388,57.9253,5900.0
2013-08-30 15:05:00,66.9,66.91,66.84,66.86,6300.0,57.908,57.9167,57.8561,57.8734,6300.0
2013-08-30 15:10:00,66.86,66.93,66.84,66.92,5700.0,57.8734,57.934,57.8561,57.9253,5700.0
2013-08-30 15:15:00,66.92,66.93,66.88,66.89,10900.0,57.9253,57.934,57.8907,57.8994,10900.0
2013-08-30 15:20:00,66.9,66.92,66.86,66.9,11700.0,57.908,57.9253,57.8734,57.908,11700.0
2013-08-30 15:25:00,66.9,66.91,66.86,66.9,11200.0,57.908,57.9167,57.8734,57.908,11200.0
2013-08-30 15:30:00,66.9,66.9,66.8,66.82,13900.0,57.908,57.908,57.8215,57.8388,13900.0
2013-08-30 15:35:00,66.82,66.84,66.81,66.83,11300.0,57.8388,57.8561,57.8301,57.8474,11300.0
2013-08-30 15:40:00,66.83,66.83,66.7,66.71,23800.0,57.8474,57.8474,57.7349,57.7436,23800.0
2013-08-30 15:45:00,66.7,66.78,66.69,66.75,46900.0,57.7349,57.8042,57.7263,57.7782,46900.0
2013-08-30 15:50:00,66.73,66.76,66.66,66.67,49900.0,57.7609,57.7868,57.7003,57.7089,49900.0
2013-08-30 15:55:00,66.66,66.95,66.65,66.88,109700.0,57.7003,57.9513,57.6916,57.8907,109700.0
2013-09-03 09:30:00,67.55,67.99,67.47,67.9,27700.0,58.4707,58.8515,58.4014,58.7736,27700.0
2013-09-03 09:35:00,67.77,67.87,67.56,67.67,6400.0,58.6611,58.7477,58.4793,58.5745,6400.0
2013-09-03 09:40:00,67.67,67.82,67.64,67.82,7200.0,58.5745,58.7044,58.5486,58.7044,7200.0
2013-09-03 09:45:00,67.8,67.8,67.58,67.69,9800.0,58.6871,58.6871,58.4966,58.5918,9800.0
2013-09-03 09:50:00,67.7,67.79,67.66,67.66,6600.0,58.6005,58.6784,58.5659,58.5659,6600.0
2013-09-03 09:55:00,67.66,67.69,67.58,67.62,7300.0,58.5659,58.5918,58.4966,58.5313,7300.0
2013-09-03 10:00:00,67.6,67.68,67.48,67.58,11200.0,58.5139,58.5832,58.4101,58.4966,11200.0
2013-09-03 10:05:00,67.55,67.61,67.53,67.55,7400.0,58.4707,58.5226,58.4534,58.4707,7400.0
2013-09-03 10:10:00,67.55,67.73,67.55,67.71,8400.0,58.4707,58.6265,58.4707,58.6092,8400.0
2013-09-03 10:15:00,67.68,67.68,67.53,67.53,6700.0,58.5832,58.5832,58.4534,58.4534,6700.0
2013-09-03 10:20:00,67.53,67.53,67.42,67.44,6400.0,58.4534,58.4534,58.3581,58.3754,6400.0
2013-09-03 10:25:00,67.45,67.52,67.44,67.47,5000.0,58.3841,58.4447,58.3754,58.4014,5000.0
2013-09-03 10:30:00,67.48,67.57,67.46,67.56,11800.0,58.4101,58.488,58.3928,58.4793,11800.0
2013-09-03 10:35:00,67.56,67.58,67.51,67.58,7300.0,58.4793,58.4966,58.436,58.4966,7300.0
2013-09-03 10:40:00,67.58,67.68,67.55,67.67,10200.0,58.4966,58.5832,58.4707,58.5745,10200.0
2013-09-03 10:45:00,67.7,67.76,67.7,67.75,6400.0,58.6005,58.6524,58.6005,58.6438,6400.0
2013-09-03 10:50:00,67.75,67.76,67.68,67.69,6400.0,58.6438,58.6524,58.5832,58.5918,6400.0
2013-09-03 10:55:00,67.69,67.7,67.64,67.66,5000.0,58.5918,58.6005,58.5486,58.5659,5000.0
2013-09-03 11:00:00,67.65,67.69,67.64,67.64,3900.0,58.5572,58.5918,58.5486,58.5486,3900.0
2013-09-03 11:05:00,67.64,67.64,67.58,67.6,4400.0,58.5486,58.5486,58.4966,58.5139,4400.0
2013-09-03 11:10:00,67.59,67.64,67.5,67.53,24800.0,58.5053,58.5486,58.4274,58.4534,24800.0
2013-09-03 11:15:00,67.57,67.6,67.42,67.42,23700.0,58.488,58.5139,58.3581,58.3581,23700.0
2013-09-03 11:20:00,67.4,67.4,67.31,67.32,8900.0,58.3408,58.3408,58.2629,58.2716,8900.0
2013-09-03 11:25:00,67.33,67.38,67.2,67.22,10500.0,58.2802,58.3235,58.1677,58.185,10500.0
2013-09-03 11:30:00,67.22,67.28,67.2,67.26,9400.0,58.185,58.237,58.1677,58.2196,9400.0
2013-09-03 11:35:00,67.27,67.27,67.21,67.25,11000.0,58.2283,58.2283,58.1764,58.211,11000.0
2013-09-03 11:40:00,67.25,67.26,67.1,67.11,24700.0,58.211,58.2196,58.0811,58.0898,24700.0
2013-09-03 11:45:00,67.11,67.11,66.96,67.03,10600.0,58.0898,58.0898,57.96,58.0206,10600.0
2013-09-03 11:50:00,67.03,67.07,66.97,67.06,6400.0,58.0206,58.0552,57.9686,58.0465,6400.0
2013-09-03 11:55:00,67.05,67.05,67.01,67.04,6600.0,58.0379,58.0379,58.0032,58.0292,6600.0
2013-09-03 12:00:00,67.06,67.06,67.0,67.0,5500.0,58.0465,58.0465,57.9946,57.9946,5500.0
2013-09-03 12:05:00,66.99,67.04,66.96,67.04,5300.0,57.9859,58.0292,57.96,58.0292,5300.0
2013-09-03 12:10:00,67.04,67.04,66.96,66.97,4100.0,58.0292,58.0292,57.96,57.9686,4100.0
2013-09-03 12:15:00,66.96,66.97,66.9,66.9,5000.0,57.96,57.9686,57.908,57.908,5000.0
2013-09-03 12:20:00,66.9,66.97,66.9,66.97,2000.0,57.908,57.9686,57.908,57.9686,2000.0
2013-09-03 12:25:00,67.0,67.0,66.97,66.99,4100.0,57.9946,57.9946,57.9686,57.9859,4100.0
2013-09-03 12:30:00,66.99,67.01,66.95,66.98,1700.0,57.9859,58.0032,57.9513,57.9773,1700.0
2013-09-03 12:35:00,66.96,66.98,66.93,66.97,2300.0,57.96,57.9773,57.934,57.9686,2300.0
2013-09-03 12:40:00,66.99,66.99,66.89,66.95,5000.0,57.9859,57.9859,57.8994,57.9513,5000.0
2013-09-03 12:45:00,66.95,66.95,66.81,66.84,9100.0,57.9513,57.9513,57.8301,57.8561,9100.0
2013-09-03 12:50:00,66.84,66.91,66.84,66.91,7700.0,57.8561,57.9167,57.8561,57.9167,7700.0
2013-09-03 12:55:00,66.93,66.95,66.9,66.9,4300.0,57.934,57.9513,57.908,57.908,4300.0
2013-09-03 13:00:00,66.91,66.92,66.85,66.85,6700.0,57.9167,57.9253,57.8647,57.8647,6700.0
2013-09-03 13:05:00,66.85,66.9,66.84,66.9,4800.0,57.8647,57.908,57.8561,57.908,4800.0
2013-09-03 13:10:00,66.9,66.95,66.9,66.92,6100.0,57.908,57.9513,57.908,57.9253,6100.0
2013-09-03 13:15:00,66.93,66.93,66.81,66.81,6000.0,57.934,57.934,57.8301,57.8301,6000.0
2013-09-03 13:20:00,66.77,66.81,66.73,66.78,9400.0,57.7955,57.8301,57.7609,57.8042,9400.0
2013-09-03 13:25:00,66.78,66.8,66.76,66.77,13200.0,57.8042,57.8215,57.7868,57.7955,13200.0
2013-09-03 13:30:00,66.78,66.8,66.77,66.79,10500.0,57.8042,57.8215,57.7955,57.8128,10500.0
2013-09-03 13:35:00,66.79,66.8,66.76,66.76,8100.0,57.8128,57.8215,57.7868,57.7868,8100.0
2013-09-03 13:40:00,66.75,66.8,66.75,66.78,5300.0,57.7782,57.8215,57.7782,57.8042,5300.0
2013-09-03 13:45:00,66.78,66.78,66.69,66.7,9100.0,57.8042,57.8042,57.7263,57.7349,9100.0
2013-09-03 13:50:00,66.71,66.79,66.7,66.78,6400.0,57.7436,57.8128,57.7349,57.8042,6400.0
2013-09-03 13:55:00,66.78,66.78,66.73,66.75,6900.0,57.8042,57.8042,57.7609,57.7782,6900.0
2013-09-03 14:00:00,66.76,66.85,66.75,66.82,12200.0,57.7868,57.8647,57.7782,57.8388,12200.0
2013-09-03 14:05:00,66.82,66.85,66.81,66.84,11500.0,57.8388,57.8647,57.8301,57.8561,11500.0
2013-09-03 14:10:00,66.84,66.97,66.84,66.96,13100.0,57.8561,57.9686,57.8561,57.96,13100.0
2013-09-03 14:15:00,66.97,67.0,66.97,67.0,10500.0,57.9686,57.9946,57.9686,57.9946,10500.0
2013-09-03 14:20:00,66.99,66.99,66.86,66.93,11600.0,57.9859,57.9859,57.8734,57.934,11600.0
2013-09-03 14:25:00,66.92,66.96,66.85,66.96,11400.0,57.9253,57.96,57.8647,57.96,11400.0
2013-09-03 14:30:00,66.96,67.01,66.94,66.94,9300.0,57.96,58.0032,57.9427,57.9427,9300.0
2013-09-03 14:35:00,66.93,66.93,66.87,66.92,5300.0,57.934,57.934,57.8821,57.9253,5300.0
2013-09-03 14:40:00,66.92,66.92,66.86,66.87,7600.0,57.9253,57.9253,57.8734,57.8821,7600.0
2013-09-03 14:45:00,66.84,66.93,66.83,66.89,8000.0,57.8561,57.934,57.8474,57.8994,8000.0
2013-09-03 14:50:00,66.9,66.97,66.82,66.94,12200.0,57.908,57.9686,57.8388,57.9427,12200.0
2013-09-03 14:55:00,66.95,67.05,66.95,67.04,10700.0,57.9513,58.0379,57.9513,58.0292,10700.0
2013-09-03 15:00:00,67.05,67.11,67.0,67.11,9800.0,58.0379,58.0898,57.9946,58.0898,9800.0
2013-09-03 15:05:00,67.1,67.19,67.09,67.13,14600.0,58.0811,58.1591,58.0725,58.1071,14600.0
2013-09-03 15:10:00,67.14,67.21,67.14,67.16,8700.0,58.1158,58.1764,58.1158,58.1331,8700.0
2013-09-03 15:15:00,67.17,67.22,67.15,67.16,8800.0,58.1417,58.185,58.1244,58.1331,8800.0
2013-09-03 15:20:00,67.16,67.18,67.1,67.11,9800.0,58.1331,58.1504,58.0811,58.0898,9800.0
2013-09-03 15:25:00,67.11,67.14,67.1,67.12,11200.0,58.0898,58.1158,58.0811,58.0985,11200.0
2013-09-03 15:30:00,67.13,67.2,67.13,67.2,22600.0,58.1071,58.1677,58.1071,58.1677,22600.0
2013-09-03 15:35:00,67.19,67.25,67.13,67.23,19800.0,58.1591,58.211,58.1071,58.1937,19800.0
2013-09-03 15:40:00,67.24,67.28,67.17,67.25,23100.0,58.2023,58.237,58.1417,58.211,23100.0
2013-09-03 15:45:00,67.25,67.26,67.05,67.08,28900.0,58.211,58.2196,58.0379,58.0638,28900.0
2013-09-03 15:50:00,67.08,67.16,67.08,67.14,25700.0,58.0638,58.1331,58.0638,58.1158,25700.0
2013-09-03 15:55:00,67.14,67.2,67.09,67.2,65800.0,58.1158,58.1677,58.0725,58.1677,65800.0
2013-09-04 09:30:00,67.13,67.16,66.8,66.83,36200.0,58.1071,58.1331,57.8215,57.8474,36200.0
2013-09-04 09:35:00,66.82,66.89,66.7,66.72,30900.0,57.8388,57.8994,57.7349,57.7522,30900.0
2013-09-04 09:40:00,66.72,66.81,66.67,66.69,37500.0,57.7522,57.8301,57.7089,57.7263,37500.0
2013-09-04 09:45:00,66.69,66.74,66.65,66.71,33400.0,57.7263,57.7695,57.6916,57.7436,33400.0
2013-09-04 09:50:00,66.71,66.74,66.69,66.71,47500.0,57.7436,57.7695,57.7263,57.7436,47500.0
2013-09-04 09:55:00,66.71,66.74,66.52,66.53,39800.0,57.7436,57.7695,57.5791,57.5878,39800.0
2013-09-04 10:00:00,66.54,66.76,66.52,66.72,47700.0,57.5964,57.7868,57.5791,57.7522,47700.0
2013-09-04 10:05:00,66.72,66.83,66.72,66.82,33500.0,57.7522,57.8474,57.7522,57.8388,33500.0
2013-09-04 10:10:00,66.83,66.92,66.83,66.9,18200.0,57.8474,57.9253,57.8474,57.908,18200.0
2013-09-04 10:15:00,66.91,66.97,66.91,66.95,22500.0,57.9167,57.9686,57.9167,57.9513,22500.0
2013-09-04 10:20:00,66.95,67.06,66.95,67.02,18800.0,57.9513,58.0465,57.9513,58.0119,18800.0
2013-09-04 10:25:00,67.02,67.04,66.93,66.99,30600.0,58.0119,58.0292,57.934,57.9859,30600.0
2013-09-04 10:30:00,66.99,66.99,66.92,66.94,14300.0,57.9859,57.9859,57.9253,57.9427,14300.0
2013-09-04 10:35:00,66.95,66.95,66.84,66.87,21800.0,57.9513,57.9513,57.8561,57.8821,21800.0
2013-09-04 10:40:00,66.87,66.88,66.8,66.8,12600.0,57.8821,57.8907,57.8215,57.8215,12600.0
2013-09-04 10:45:00,66.81,66.85,66.75,66.78,29900.0,57.8301,57.8647,57.7782,57.8042,29900.0
2013-09-04 10:50:00,66.77,66.78,66.74,66.75,21100.0,57.7955,57.8042,57.7695,57.7782,21100.0
2013-09-04 10:55:00,66.75,66.76,66.68,66.7,24500.0,57.7782,57.7868,57.7176,57.7349,24500.0
2013-09-04 11:00:00,66.7,66.77,66.67,66.77,21400.0,57.7349,57.7955,57.7089,57.7955,21400.0
2013-09-04 11:05:00,66.77,66.9,66.77,66.9,17200.0,57.7955,57.908,57.7955,57.908,17200.0
2013-09-04 11:10:00,66.89,66.97,66.89,66.94,11400.0,57.8994,57.9686,57.8994,57.9427,11400.0
2013-09-04 11:15:00,66.93,66.94,66.86,66.87,12600.0,57.934,57.9427,57.8734,57.8821,12600.0
2013-09-04 11:20:00,66.87,66.87,66.79,66.79,11800.0,57.8821,57.8821,57.8128,57.8128,11800.0
2013-09-04 11:25:00,66.79,66.79,66.76,66.78,17100.0,57.8128,57.8128,57.7868,57.8042,17100.0
2013-09-04 11:30:00,66.77,66.84,66.72,66.83,21500.0,57.7955,57.8561,57.7522,57.8474,21500.0
2013-09-04 11:35:00,66.84,66.84,66.8,66.82,9600.0,57.8561,57.8561,57.8215,57.8388,9600.0
2013-09-04 11:40:00,66.82,66.88,66.82,66.87,14600.0,57.8388,57.8907,57.8388,57.8821,14600.0
2013-09-04 11:45:00,66.87,66.89,66.82,66.82,5300.0,57.8821,57.8994,57.8388,57.8388,5300.0
2013-09-04 11:50:00,66.83,66.91,66.83,66.91,15200.0,57.8474,57.9167,57.8474,57.9167,15200.0
2013-09-04 11:55:00,66.92,66.93,66.87,66.89,13100.0,57.9253,57.934,57.8821,57.8994,13100.0
2013-09-04 12:00:00,66.89,66.93,66.88,66.88,5000.0,57.8994,57.934,57.8907,57.8907,5000.0
2013-09-04 12:05:00,66.89,66.92,66.87,66.9,9800.0,57.8994,57.9253,57.8821,57.908,9800.0
2013-09-04 12:10:00,66.9,66.9,66.86,66.86,11300.0,57.908,57.908,57.8734,57.8734,11300.0
2013-09-04 12:15:00,66.86,66.89,66.85,66.88,6100.0,57.8734,57.8994,57.8647,57.8907,6100.0
2013-09-04 12:20:00,66.88,66.9,66.85,66.85,6900.0,57.8907,57.908,57.8647,57.8647,6900.0
2013-09-04 12:25:00,66.85,66.88,66.84,66.86,8700.0,57.8647,57.8907,57.8561,57.8734,8700.0
2013-09-04 12:30:00,66.86,66.9,66.84,66.89,8100.0,57.8734,57.908,57.8561,57.8994,8100.0
2013-09-04 12:35:00,66.88,66.92,66.87,66.92,5900.0,57.8907,57.9253,57.8821,57.9253,5900.0
2013-09-04 12:40:00,66.91,66.91,66.87,66.87,4100.0,57.9167,57.9167,57.8821,57.8821,4100.0
2013-09-04 12:45:00,66.88,66.9,66.85,66.88,8600.0,57.8907,57.908,57.8647,57.8907,8600.0
2013-09-04 12:50:00,66.88,66.89,66.87,66.87,3000.0,57.8907,57.8994,57.8821,57.8821,3000.0
2013-09-04 12:55:00,66.88,66.89,66.87,66.87,10200.0,57.8907,57.8994,57.8821,57.8821,10200.0
2013-09-04 13:00:00,66.87,66.87,66.85,66.86,9400.0,57.8821,57.8821,57.8647,57.8734,9400.0
2013-09-04 13:05:00,66.86,66.86,66.82,66.82,9400.0,57.8734,57.8734,57.8388,57.8388,9400.0
2013-09-04 13:10:00,66.82,66.82,66.81,66.81,6400.0,57.8388,57.8388,57.8301,57.8301,6400.0
2013-09-04 13:15:00,66.82,66.82,66.78,66.78,20300.0,57.8388,57.8388,57.8042,57.8042,20300.0
2013-09-04 13:20:00,66.79,66.79,66.78,66.79,17800.0,57.8128,57.8128,57.8042,57.8128,17800.0
2013-09-04 13:25:00,66.78,66.89,66.78,66.89,13600.0,57.8042,57.8994,57.8042,57.8994,13600.0
2013-09-04 13:30:00,66.89,66.91,66.88,66.9,8900.0,57.8994,57.9167,57.8907,57.908,8900.0
2013-09-04 13:35:00,66.9,66.98,66.9,66.95,9000.0,57.908,57.9773,57.908,57.9513,9000.0
2013-09-04 13:40:00,66.95,67.0,66.95,67.0,8000.0,57.9513,57.9946,57.9513,57.9946,8000.0
2013-09-04 13:45:00,67.0,67.0,66.98,67.0,10500.0,57.9946,57.9946,57.9773,57.9946,10500.0
2013-09-04 13:50:00,67.01,67.03,66.99,67.01,13600.0,58.0032,58.0206,57.9859,58.0032,13600.0
2013-09-04 13:55:00,67.01,67.01,66.99,67.01,6600.0,58.0032,58.0032,57.9859,58.0032,6600.0
2013-09-04 14:00:00,67.01,67.08,67.01,67.08,13800.0,58.0032,58.0638,58.0032,58.0638,13800.0
2013-09-04 14:05:00,67.09,67.09,67.05,67.06,12200.0,58.0725,58.0725,58.0379,58.0465,12200.0
2013-09-04 14:10:00,67.07,67.18,67.07,67.18,14600.0,58.0552,58.1504,58.0552,58.1504,14600.0
2013-09-04 14:15:00,67.19,67.22,67.18,67.22,11300.0,58.1591,58.185,58.1504,58.185,11300.0
2013-09-04 14:20:00,67.22,67.24,67.21,67.22,14400.0,58.185,58.2023,58.1764,58.185,14400.0
2013-09-04 14:25:00,67.23,67.3,67.22,67.28,15000.0,58.1937,58.2543,58.185,58.237,15000.0
2013-09-04 14:30:00,67.28,67.28,67.25,67.28,11200.0,58.237,58.237,58.211,58.237,11200.0
2013-09-04 14:35:00,67.27,67.29,67.22,67.28,28600.0,58.2283,58.2456,58.185,58.237,28600.0
2013-09-04 14:40:00,67.28,67.32,67.27,67.29,9900.0,58.237,58.2716,58.2283,58.2456,9900.0
2013-09-04 14:45:00,67.29,67.29,67.27,67.28,14300.0,58.2456,58.2456,58.2283,58.237,14300.0
2013-09-04 14:50:00,67.28,67.34,67.27,67.32,11800.0,58.237,58.2889,58.2283,58.2716,11800.0
2013-09-04 14:55:00,67.32,67.37,67.32,67.35,10400.0,58.2716,58.3149,58.2716,58.2975,10400.0
2013-09-04 15:00:00,67.36,67.38,67.32,67.33,10100.0,58.3062,58.3235,58.2716,58.2802,10100.0
2013-09-04 15:05:00,67.32,67.33,67.28,67.33,11600.0,58.2716,58.2802,58.237,58.2802,11600.0
2013-09-04 15:10:00,67.33,67.33,67.3,67.31,18500.0,58.2802,58.2802,58.2543,58.2629,18500.0
2013-09-04 15:15:00,67.31,67.36,67.3,67.36,13000.0,58.2629,58.3062,58.2543,58.3062,13000.0
2013-09-04 15:20:00,67.36,67.36,67.21,67.23,22000.0,58.3062,58.3062,58.1764,58.1937,22000.0
2013-09-04 15:25:00,67.24,67.31,67.22,67.23,22000.0,58.2023,58.2629,58.185,58.1937,22000.0
2013-09-04 15:30:00,67.25,67.28,67.19,67.21,19200.0,58.211,58.237,58.1591,58.1764,19200.0
2013-09-04 15:35:00,67.21,67.22,67.13,67.13,14300.0,58.1764,58.185,58.1071,58.1071,14300.0
2013-09-04 15:40:00,67.14,67.21,67.12,67.2,37700.0,58.1158,58.1764,58.0985,58.1677,37700.0
2013-09-04 15:45:00,67.2,67.26,67.2,67.23,27000.0,58.1677,58.2196,58.1677,58.1937,27000.0
2013-09-04 15:50:00,67.23,67.23,67.16,67.17,25800.0,58.1937,58.1937,58.1331,58.1417,25800.0
2013-09-04 15:55:00,67.17,67.27,67.16,67.27,80600.0,58.1417,58.2283,58.1331,58.2283,80600.0
2013-09-05 09:30:00,67.34,67.49,67.3,67.41,14900.0,58.2889,58.4187,58.2543,58.3495,14900.0
2013-09-05 09:35:00,67.41,67.56,67.41,67.48,16900.0,58.3495,58.4793,58.3495,58.4101,16900.0
2013-09-05 09:40:00,67.5,67.64,67.5,67.59,15500.0,58.4274,58.5486,58.4274,58.5053,15500.0
2013-09-05 09:45:00,67.59,67.7,67.59,67.7,3300.0,58.5053,58.6005,58.5053,58.6005,3300.0
2013-09-05 09:50:00,67.7,67.7,67.63,67.65,10900.0,58.6005,58.6005,58.5399,58.5572,10900.0
2013-09-05 09:55:00,67.65,67.7,67.65,67.69,5000.0,58.5572,58.6005,58.5572,58.5918,5000.0
2013-09-05 10:00:00,67.7,67.72,67.47,67.5,25300.0,58.6005,58.6178,58.4014,58.4274,25300.0
2013-09-05 10:05:00,67.5,67.56,67.47,67.54,5500.0,58.4274,58.4793,58.4014,58.462,5500.0
2013-09-05 10:10:00,67.53,67.58,67.53,67.57,3000.0,58.4534,58.4966,58.4534,58.488,3000.0
2013-09-05 10:15:00,67.57,67.59,67.5,67.5,9000.0,58.488,58.5053,58.4274,58.4274,9000.0
2013-09-05 10:20:00,67.5,67.5,67.31,67.36,11200.0,58.4274,58.4274,58.2629,58.3062,11200.0
2013-09-05 10:25:00,67.37,67.39,67.34,67.37,7800.0,58.3149,58.3322,58.2889,58.3149,7800.0
2013-09-05 10:30:00,67.38,67.38,67.2,67.2,13000.0,58.3235,58.3235,58.1677,58.1677,13000.0
2013-09-05 10:35:00,67.19,67.23,67.18,67.23,7000.0,58.1591,58.1937,58.1504,58.1937,7000.0
2013-09-05 10:40:00,67.22,67.25,67.21,67.21,6600.0,58.185,58.211,58.1764,58.1764,6600.0
2013-09-05 10:45:00,67.23,67.23,67.1,67.15,14400.0,58.1937,58.1937,58.0811,58.1244,14400.0
2013-09-05 10:50:00,67.15,67.23,67.15,67.22,3200.0,58.1244,58.1937,58.1244,58.185,3200.0
2013-09-05 10:55:00,67.21,67.27,67.15,67.16,16600.0,58.1764,58.2283,58.1244,58.1331,16600.0
2013-09-05 11:00:00,67.17,67.26,67.17,67.25,4700.0,58.1417,58.2196,58.1417,58.211,4700.0
2013-09-05 11:05:00,67.26,67.37,67.26,67.37,22000.0,58.2196,58.3149,58.2196,58.3149,22000.0
2013-09-05 11:10:00,67.37,67.5,67.37,67.48,16600.0,58.3149,58.4274,58.3149,58.4101,16600.0
2013-09-05 11:15:00,67.48,67.49,67.4,67.45,18600.0,58.4101,58.4187,58.3408,58.3841,18600.0
2013-09-05 11:20:00,67.46,67.47,67.39,67.41,5900.0,58.3928,58.4014,58.3322,58.3495,5900.0
2013-09-05 11:25:00,67.41,67.49,67.41,67.43,2500.0,58.3495,58.4187,58.3495,58.3668,2500.0
2013-09-05 11:30:00,67.44,67.44,67.37,67.42,5400.0,58.3754,58.3754,58.3149,58.3581,5400.0
2013-09-05 11:35:00,67.43,67.54,67.43,67.52,15400.0,58.3668,58.462,58.3668,58.4447,15400.0
2013-09-05 11:40:00,67.53,67.58,67.53,67.55,6300.0,58.4534,58.4966,58.4534,58.4707,6300.0
2013-09-05 11:45:00,67.57,67.57,67.53,67.56,3800.0,58.488,58.488,58.4534,58.4793,3800.0
2013-09-05 11:50:00,67.57,67.61,67.57,67.58,15700.0,58.488,58.5226,58.488,58.4966,15700.0
2013-09-05 11:55:00,67.6,67.63,67.58,67.63,2700.0,58.5139,58.5399,58.4966,58.5399,2700.0
2013-09-05 12:00:00,67.62,67.65,67.61,67.65,15000.0,58.5313,58.5572,58.5226,58.5572,15000.0
2013-09-05 12:05:00,67.65,67.67,67.63,67.64,15400.0,58.5572,58.5745,58.5399,58.5486,15400.0
2013-09-05 12:10:00,67.63,67.67,67.62,67.65,9600.0,58.5399,58.5745,58.5313,58.5572,9600.0
2013-09-05 12:15:00,67.65,67.66,67.65,67.66,3700.0,58.5572,58.5659,58.5572,58.5659,3700.0
2013-09-05 12:20:00,67.67,67.74,67.67,67.69,8300.0,58.5745,58.6351,58.5745,58.5918,8300.0
2013-09-05 12:25:00,67.69,67.7,67.66,67.7,3900.0,58.5918,58.6005,58.5659,58.6005,3900.0
2013-09-05 12:30:00,67.69,67.7,67.68,67.7,5000.0,58.5918,58.6005,58.5832,58.6005,5000.0
2013-09-05 12:35:00,67.7,67.71,67.67,67.71,2500.0,58.6005,58.6092,58.5745,58.6092,2500.0
2013-09-05 12:40:00,67.69,67.71,67.69,67.71,2200.0,58.5918,58.6092,58.5918,58.6092,2200.0
2013-09-05 12:45:00,67.71,67.72,67.69,67.7,5400.0,58.6092,58.6178,58.5918,58.6005,5400.0
2013-09-05 12:50:00,67.7,67.71,67.69,67.7,6100.0,58.6005,58.6092,58.5918,58.6005,6100.0
2013-09-05 12:55:00,67.71,67.73,67.63,67.63,5900.0,58.6092,58.6265,58.5399,58.5399,5900.0
2013-09-05 13:00:00,67.63,67.63,67.56,67.56,9500.0,58.5399,58.5399,58.4793,58.4793,9500.0
2013-09-05 13:05:00,67.56,67.56,67.52,67.53,15500.0,58.4793,58.4793,58.4447,58.4534,15500.0
2013-09-05 13:10:00,67.52,67.53,67.47,67.53,11300.0,58.4447,58.4534,58.4014,58.4534,11300.0
2013-09-05 13:15:00,67.54,67.55,67.51,67.55,25900.0,58.462,58.4707,58.436,58.4707,25900.0
2013-09-05 13:20:00,67.54,67.6,67.53,67.6,21200.0,58.462,58.5139,58.4534,58.5139,21200.0
2013-09-05 13:25:00,67.59,67.62,67.57,67.61,12500.0,58.5053,58.5313,58.488,58.5226,12500.0
2013-09-05 13:30:00,67.62,67.62,67.55,67.61,14000.0,58.5313,58.5313,58.4707,58.5226,14000.0
2013-09-05 13:35:00,67.61,67.67,67.61,67.67,7500.0,58.5226,58.5745,58.5226,58.5745,7500.0
2013-09-05 13:40:00,67.67,67.7,67.66,67.7,9000.0,58.5745,58.6005,58.5659,58.6005,9000.0
2013-09-05 13:45:00,67.7,67.75,67.68,67.68,9900.0,58.6005,58.6438,58.5832,58.5832,9900.0
2013-09-05 13:50:00,67.69,67.69,67.56,67.56,28300.0,58.5918,58.5918,58.4793,58.4793,28300.0
2013-09-05 13:55:00,67.56,67.64,67.56,67.61,27600.0,58.4793,58.5486,58.4793,58.5226,27600.0
2013-09-05 14:00:00,67.62,67.7,67.61,67.7,6700.0,58.5313,58.6005,58.5226,58.6005,6700.0
2013-09-05 14:05:00,67.71,67.75,67.71,67.75,6300.0,58.6092,58.6438,58.6092,58.6438,6300.0
2013-09-05 14:10:00,67.76,67.78,67.75,67.78,6300.0,58.6524,58.6697,58.6438,58.6697,6300.0
2013-09-05 14:15:00,67.78,68.0,67.78,67.9,65000.0,58.6697,58.8602,58.6697,58.7736,65000.0
2013-09-05 14:20:00,67.88,67.91,67.86,67.87,9500.0,58.7563,58.7823,58.739,58.7477,9500.0
2013-09-05 14:25:00,67.86,67.86,67.81,67.84,7100.0,58.739,58.739,58.6957,58.7217,7100.0
2013-09-05 14:30:00,67.84,67.87,67.84,67.86,6100.0,58.7217,58.7477,58.7217,58.739,6100.0
2013-09-05 14:35:00,67.86,67.87,67.84,67.85,6200.0,58.739,58.7477,58.7217,58.7303,6200.0
2013-09-05 14:40:00,67.85,67.85,67.82,67.82,7500.0,58.7303,58.7303,58.7044,58.7044,7500.0
2013-09-05 14:45:00,67.84,67.85,67.82,67.83,4900.0,58.7217,58.7303,58.7044,58.713,4900.0
2013-09-05 14:50:00,67.84,67.9,67.84,67.89,5400.0,58.7217,58.7736,58.7217,58.765,5400.0
2013-09-05 14:55:00,67.9,67.91,67.83,67.83,8700.0,58.7736,58.7823,58.713,58.713,8700.0
2013-09-05 15:00:00,67.83,67.84,67.81,67.84,8100.0,58.713,58.7217,58.6957,58.7217,8100.0
2013-09-05 15:05:00,67.84,67.84,67.81,67.81,4300.0,58.7217,58.7217,58.6957,58.6957,4300.0
2013-09-05 15:10:00,67.81,67.83,67.76,67.76,14700.0,58.6957,58.713,58.6524,58.6524,14700.0
2013-09-05 15:15:00,67.77,67.81,67.77,67.8,13600.0,58.6611,58.6957,58.6611,58.6871,13600.0
2013-09-05 15:20:00,67.8,67.8,67.77,67.8,10000.0,58.6871,58.6871,58.6611,58.6871,10000.0
2013-09-05 15:25:00,67.8,67.83,67.8,67.83,8900.0,58.6871,58.713,58.6871,58.713,8900.0
2013-09-05 15:30:00,67.83,67.84,67.79,67.79,18500.0,58.713,58.7217,58.6784,58.6784,18500.0
2013-09-05 15:35:00,67.79,67.8,67.76,67.77,17200.0,58.6784,58.6871,58.6524,58.6611,17200.0
2013-09-05 15:40:00,67.77,67.79,67.74,67.75,15000.0,58.6611,58.6784,58.6351,58.6438,15000.0
2013-09-05 15:45:00,67.75,67.75,67.7,67.73,35500.0,58.6438,58.6438,58.6005,58.6265,35500.0
2013-09-05 15:50:00,67.73,67.76,67.73,67.75,27200.0,58.6265,58.6524,58.6265,58.6438,27200.0
2013-09-05 15:55:00,67.75,67.8,67.75,67.79,56600.0,58.6438,58.6871,58.6438,58.6784,56600.0
2013-09-06 09:30:00,69.63,70.38,69.49,69.51,182800.0,60.2711,60.9203,60.1499,60.1672,182800.0
2013-09-06 09:35:00,69.5,69.58,69.05,69.05,38800.0,60.1586,60.2278,59.769,59.769,38800.0
2013-09-06 09:40:00,69.07,69.07,68.5,68.64,26300.0,59.7864,59.7864,59.293,59.4142,26300.0
2013-09-06 09:45:00,68.62,68.67,68.22,68.59,25900.0,59.3968,59.4401,59.0506,59.3709,25900.0
2013-09-06 09:50:00,68.61,68.61,68.38,68.42,24300.0,59.3882,59.3882,59.1891,59.2237,24300.0
2013-09-06 09:55:00,68.41,68.44,68.26,68.36,9600.0,59.2151,59.241,59.0852,59.1718,9600.0
2013-09-06 10:00:00,68.35,68.38,68.1,68.11,17300.0,59.1631,59.1891,58.9467,58.9554,17300.0
2013-09-06 10:05:00,68.1,68.22,68.06,68.17,18200.0,58.9467,59.0506,58.9121,59.0073,18200.0
2013-09-06 10:10:00,68.19,68.29,68.12,68.27,13300.0,59.0246,59.1112,58.964,59.0939,13300.0
2013-09-06 10:15:00,68.26,68.38,68.21,68.25,26100.0,59.0852,59.1891,59.042,59.0766,26100.0
2013-09-06 10:20:00,68.25,68.45,68.23,68.41,26000.0,59.0766,59.2497,59.0593,59.2151,26000.0
2013-09-06 10:25:00,68.43,68.52,68.38,68.44,9800.0,59.2324,59.3103,59.1891,59.241,9800.0
2013-09-06 10:30:00,68.44,68.59,68.44,68.58,21400.0,59.241,59.3709,59.241,59.3622,21400.0
2013-09-06 10:35:00,68.56,68.74,68.56,68.73,33600.0,59.3449,59.5007,59.3449,59.4921,33600.0
2013-09-06 10:40:00,68.73,69.1,68.73,69.08,41400.0,59.4921,59.8123,59.4921,59.795,41400.0
2013-09-06 10:45:00,69.09,69.2,69.06,69.17,34500.0,59.8037,59.8989,59.7777,59.8729,34500.0
2013-09-06 10:50:00,69.18,69.33,69.18,69.32,75000.0,59.8816,60.0114,59.8816,60.0028,75000.0
2013-09-06 10:55:00,69.32,69.62,69.31,69.43,97100.0,60.0028,60.2624,59.9941,60.098,97100.0
2013-09-06 11:00:00,69.44,69.65,69.42,69.61,31500.0,60.1066,60.2884,60.0893,60.2538,31500.0
2013-09-06 11:05:00,69.61,69.68,69.48,69.48,24700.0,60.2538,60.3144,60.1413,60.1413,24700.0
2013-09-06 11:10:00,69.47,69.58,69.46,69.48,16500.0,60.1326,60.2278,60.1239,60.1413,16500.0
2013-09-06 11:15:00,69.49,69.54,69.39,69.44,13300.0,60.1499,60.1932,60.0633,60.1066,13300.0
2013-09-06 11:20:00,69.46,69.53,69.44,69.48,11900.0,60.1239,60.1845,60.1066,60.1413,11900.0
2013-09-06 11:25:00,69.47,69.62,69.47,69.62,11800.0,60.1326,60.2624,60.1326,60.2624,11800.0
2013-09-06 11:30:00,69.63,69.65,69.55,69.65,17900.0,60.2711,60.2884,60.2018,60.2884,17900.0
2013-09-06 11:35:00,69.65,69.65,69.52,69.53,8700.0,60.2884,60.2884,60.1759,60.1845,8700.0
2013-09-06 11:40:00,69.52,69.62,69.51,69.58,22400.0,60.1759,60.2624,60.1672,60.2278,22400.0
2013-09-06 11:45:00,69.57,69.74,69.57,69.73,12500.0,60.2192,60.3663,60.2192,60.3577,12500.0
2013-09-06 11:50:00,69.71,69.78,69.55,69.56,59200.0,60.3403,60.4009,60.2018,60.2105,59200.0
2013-09-06 11:55:00,69.56,69.58,69.51,69.53,15000.0,60.2105,60.2278,60.1672,60.1845,15000.0
2013-09-06 12:00:00,69.52,69.53,69.48,69.5,6500.0,60.1759,60.1845,60.1413,60.1586,6500.0
2013-09-06 12:05:00,69.51,69.51,69.45,69.45,6000.0,60.1672,60.1672,60.1153,60.1153,6000.0
2013-09-06 12:10:00,69.45,69.46,69.43,69.43,7200.0,60.1153,60.1239,60.098,60.098,7200.0
2013-09-06 12:15:00,69.43,69.45,69.41,69.41,6100.0,60.098,60.1153,60.0807,60.0807,6100.0
2013-09-06 12:20:00,69.42,69.43,69.35,69.4,9700.0,60.0893,60.098,60.0287,60.072,9700.0
2013-09-06 12:25:00,69.4,69.42,69.37,69.42,5400.0,60.072,60.0893,60.046,60.0893,5400.0
2013-09-06 12:30:00,69.41,69.45,69.41,69.43,5600.0,60.0807,60.1153,60.0807,60.098,5600.0
2013-09-06 12:35:00,69.43,69.44,69.3,69.3,4500.0,60.098,60.1066,59.9854,59.9854,4500.0
2013-09-06 12:40:00,69.3,69.31,69.25,69.3,5100.0,59.9854,59.9941,59.9422,59.9854,5100.0
2013-09-06 12:45:00,69.31,69.33,69.27,69.29,2400.0,59.9941,60.0114,59.9595,59.9768,2400.0
2013-09-06 12:50:00,69.29,69.31,69.28,69.29,3600.0,59.9768,59.9941,59.9681,59.9768,3600.0
2013-09-06 12:55:00,69.27,69.3,69.26,69.28,4200.0,59.9595,59.9854,59.9508,59.9681,4200.0
2013-09-06 13:00:00,69.29,69.32,69.28,69.32,4500.0,59.9768,60.0028,59.9681,60.0028,4500.0
2013-09-06 13:05:00,69.31,69.35,69.3,69.33,7500.0,59.9941,60.0287,59.9854,60.0114,7500.0
2013-09-06 13:10:00,69.33,69.35,69.32,69.32,3100.0,60.0114,60.0287,60.0028,60.0028,3100.0
2013-09-06 13:15:00,69.32,69.35,69.31,69.33,4000.0,60.0028,60.0287,59.9941,60.0114,4000.0
2013-09-06 13:20:00,69.37,69.37,69.29,69.29,5700.0,60.046,60.046,59.9768,59.9768,5700.0
2013-09-06 13:25:00,69.27,69.33,69.27,69.31,4100.0,59.9595,60.0114,59.9595,59.9941,4100.0
2013-09-06 13:30:00,69.3,69.32,69.25,69.32,13700.0,59.9854,60.0028,59.9422,60.0028,13700.0
2013-09-06 13:35:00,69.3,69.31,69.29,69.3,3600.0,59.9854,59.9941,59.9768,59.9854,3600.0
2013-09-06 13:40:00,69.29,69.33,69.28,69.3,8700.0,59.9768,60.0114,59.9681,59.9854,8700.0
2013-09-06 13:45:00,69.3,69.33,69.25,69.3,16400.0,59.9854,60.0114,59.9422,59.9854,16400.0
2013-09-06 13:50:00,69.34,69.39,69.34,69.36,6200.0,60.0201,60.0633,60.0201,60.0374,6200.0
2013-09-06 13:55:00,69.37,69.37,69.3,69.31,6200.0,60.046,60.046,59.9854,59.9941,6200.0
2013-09-06 14:00:00,69.32,69.36,69.3,69.34,6100.0,60.0028,60.0374,59.9854,60.0201,6100.0
2013-09-06 14:05:00,69.35,69.43,69.33,69.38,7400.0,60.0287,60.098,60.0114,60.0547,7400.0
2013-09-06 14:10:00,69.4,69.4,69.3,69.3,4700.0,60.072,60.072,59.9854,59.9854,4700.0
2013-09-06 14:15:00,69.3,69.31,69.28,69.29,5400.0,59.9854,59.9941,59.9681,59.9768,5400.0
2013-09-06 14:20:00,69.3,69.34,69.3,69.34,7600.0,59.9854,60.0201,59.9854,60.0201,7600.0
2013-09-06 14:25:00,69.35,69.39,69.34,69.37,11200.0,60.0287,60.0633,60.0201,60.046,11200.0
2013-09-06 14:30:00,69.38,69.43,69.38,69.39,8100.0,60.0547,60.098,60.0547,60.0633,8100.0
2013-09-06 14:35:00,69.38,69.43,69.36,69.36,13100.0,60.0547,60.098,60.0374,60.0374,13100.0
2013-09-06 14:40:00,69.37,69.37,69.29,69.32,12400.0,60.046,60.046,59.9768,60.0028,12400.0
2013-09-06 14:45:00,69.31,69.38,69.28,69.29,10900.0,59.9941,60.0547,59.9681,59.9768,10900.0
2013-09-06 14:50:00,69.29,69.37,69.29,69.36,9500.0,59.9768,60.046,59.9768,60.0374,9500.0
2013-09-06 14:55:00,69.36,69.36,69.24,69.29,8800.0,60.0374,60.0374,59.9335,59.9768,8800.0
2013-09-06 15:00:00,69.3,69.34,69.28,69.3,9200.0,59.9854,60.0201,59.9681,59.9854,9200.0
2013-09-06 15:05:00,69.28,69.29,69.11,69.14,20800.0,59.9681,59.9768,59.821,59.847,20800.0
2013-09-06 15:10:00,69.13,69.13,69.02,69.08,26600.0,59.8383,59.8383,59.7431,59.795,26600.0
2013-09-06 15:15:00,69.09,69.17,69.09,69.14,20200.0,59.8037,59.8729,59.8037,59.847,20200.0
2013-09-06 15:20:00,69.14,69.2,69.06,69.07,25200.0,59.847,59.8989,59.7777,59.7864,25200.0
2013-09-06 15:25:00,69.07,69.11,69.05,69.06,20500.0,59.7864,59.821,59.769,59.7777,20500.0
2013-09-06 15:30:00,69.05,69.11,69.04,69.07,22300.0,59.769,59.821,59.7604,59.7864,22300.0
2013-09-06 15:35:00,69.06,69.09,69.0,69.09,24400.0,59.7777,59.8037,59.7258,59.8037,24400.0
2013-09-06 15:40:00,69.1,69.15,69.05,69.05,32400.0,59.8123,59.8556,59.769,59.769,32400.0
2013-09-06 15:45:00,69.03,69.05,68.95,68.95,51900.0,59.7517,59.769,59.6825,59.6825,51900.0
2013-09-06 15:50:00,68.94,69.05,68.94,69.05,33100.0,59.6738,59.769,59.6738,59.769,33100.0
2013-09-06 15:55:00,69.05,69.06,68.91,68.94,73100.0,59.769,59.7777,59.6479,59.6738,73100.0
2013-09-09 09:30:00,68.98,69.04,68.92,69.0,14900.0,59.7085,59.7604,59.6565,59.7258,14900.0
2013-09-09 09:35:00,69.03,69.18,69.03,69.09,6000.0,59.7517,59.8816,59.7517,59.8037,6000.0
2013-09-09 09:40:00,69.07,69.1,68.84,68.85,9400.0,59.7864,59.8123,59.5873,59.5959,9400.0
2013-09-09 09:45:00,68.85,68.98,68.79,68.82,13700.0,59.5959,59.7085,59.544,59.57,13700.0
2013-09-09 09:50:00,68.85,68.94,68.85,68.92,11200.0,59.5959,59.6738,59.5959,59.6565,11200.0
2013-09-09 09:55:00,68.93,68.96,68.88,68.9,10300.0,59.6652,59.6911,59.6219,59.6392,10300.0
2013-09-09 10:00:00,68.91,68.98,68.91,68.91,5000.0,59.6479,59.7085,59.6479,59.6479,5000.0
2013-09-09 10:05:00,68.92,68.94,68.7,68.71,8400.0,59.6565,59.6738,59.4661,59.4747,8400.0
2013-09-09 10:10:00,68.73,68.73,68.63,68.7,6200.0,59.4921,59.4921,59.4055,59.4661,6200.0
2013-09-09 10:15:00,68.7,68.82,68.7,68.78,6100.0,59.4661,59.57,59.4661,59.5353,6100.0
2013-09-09 10:20:00,68.79,68.8,68.75,68.75,4300.0,59.544,59.5527,59.5094,59.5094,4300.0
2013-09-09 10:25:00,68.76,68.76,68.66,68.66,6700.0,59.518,59.518,59.4315,59.4315,6700.0
2013-09-09 10:30:00,68.62,68.76,68.62,68.76,4500.0,59.3968,59.518,59.3968,59.518,4500.0
2013-09-09 10:35:00,68.74,68.75,68.67,68.7,4800.0,59.5007,59.5094,59.4401,59.4661,4800.0
2013-09-09 10:40:00,68.68,68.74,68.68,68.74,3700.0,59.4488,59.5007,59.4488,59.5007,3700.0
2013-09-09 10:45:00,68.74,68.75,68.7,68.74,7800.0,59.5007,59.5094,59.4661,59.5007,7800.0
2013-09-09 10:50:00,68.74,68.74,68.69,68.71,6200.0,59.5007,59.5007,59.4574,59.4747,6200.0
2013-09-09 10:55:00,68.7,68.78,68.7,68.71,8200.0,59.4661,59.5353,59.4661,59.4747,8200.0
2013-09-09 11:00:00,68.72,68.74,68.7,68.72,17400.0,59.4834,59.5007,59.4661,59.4834,17400.0
2013-09-09 11:05:00,68.72,68.85,68.72,68.81,9000.0,59.4834,59.5959,59.4834,59.5613,9000.0
2013-09-09 11:10:00,68.81,68.82,68.79,68.82,5600.0,59.5613,59.57,59.544,59.57,5600.0
2013-09-09 11:15:00,68.83,68.86,68.76,68.77,18000.0,59.5786,59.6046,59.518,59.5267,18000.0
2013-09-09 11:20:00,68.77,68.8,68.73,68.73,9900.0,59.5267,59.5527,59.4921,59.4921,9900.0
2013-09-09 11:25:00,68.72,68.78,68.72,68.75,5000.0,59.4834,59.5353,59.4834,59.5094,5000.0
2013-09-09 11:30:00,68.75,68.77,68.7,68.76,9200.0,59.5094,59.5267,59.4661,59.518,9200.0
2013-09-09 11:35:00,68.77,68.77,68.71,68.76,11600.0,59.5267,59.5267,59.4747,59.518,11600.0
2013-09-09 11:40:00,68.77,68.79,68.76,68.78,2700.0,59.5267,59.544,59.518,59.5353,2700.0
2013-09-09 11:45:00,68.77,68.8,68.75,68.75,4000.0,59.5267,59.5527,59.5094,59.5094,4000.0
2013-09-09 11:50:00,68.78,68.79,68.74,68.74,6900.0,59.5353,59.544,59.5007,59.5007,6900.0
2013-09-09 11:55:00,68.74,68.79,68.7,68.72,11300.0,59.5007,59.544,59.4661,59.4834,11300.0
2013-09-09 12:00:00,68.73,68.74,68.71,68.72,7400.0,59.4921,59.5007,59.4747,59.4834,7400.0
2013-09-09 12:05:00,68.71,68.75,68.71,68.71,4900.0,59.4747,59.5094,59.4747,59.4747,4900.0
2013-09-09 12:10:00,68.72,68.81,68.72,68.81,4400.0,59.4834,59.5613,59.4834,59.5613,4400.0
2013-09-09 12:15:00,68.82,68.82,68.79,68.79,2400.0,59.57,59.57,59.544,59.544,2400.0
2013-09-09 12:20:00,68.8,68.83,68.8,68.82,2600.0,59.5527,59.5786,59.5527,59.57,2600.0
2013-09-09 12:25:00,68.82,68.83,68.81,68.81,1300.0,59.57,59.5786,59.5613,59.5613,1300.0
2013-09-09 12:30:00,68.81,68.83,68.79,68.8,2800.0,59.5613,59.5786,59.544,59.5527,2800.0
2013-09-09 12:35:00,68.79,68.81,68.79,68.81,3300.0,59.544,59.5613,59.544,59.5613,3300.0
2013-09-09 12:40:00,68.81,68.84,68.81,68.84,3700.0,59.5613,59.5873,59.5613,59.5873,3700.0
2013-09-09 12:45:00,68.85,68.88,68.85,68.88,2900.0,59.5959,59.6219,59.5959,59.6219,2900.0
2013-09-09 12:50:00,68.87,68.88,68.87,68.87,2000.0,59.6132,59.6219,59.6132,59.6132,2000.0
2013-09-09 12:55:00,68.88,68.93,68.87,68.92,4400.0,59.6219,59.6652,59.6132,59.6565,4400.0
2013-09-09 13:00:00,68.93,68.96,68.92,68.96,3700.0,59.6652,59.6911,59.6565,59.6911,3700.0
2013-09-09 13:05:00,68.97,68.97,68.94,68.95,4900.0,59.6998,59.6998,59.6738,59.6825,4900.0
2013-09-09 13:10:00,68.95,68.96,68.92,68.93,7100.0,59.6825,59.6911,59.6565,59.6652,7100.0
2013-09-09 13:15:00,68.96,68.99,68.94,68.94,3700.0,59.6911,59.7171,59.6738,59.6738,3700.0
2013-09-09 13:20:00,68.94,68.98,68.94,68.98,4100.0,59.6738,59.7085,59.6738,59.7085,4100.0
2013-09-09 13:25:00,68.99,69.0,68.92,68.92,5400.0,59.7171,59.7258,59.6565,59.6565,5400.0
2013-09-09 13:30:00,68.93,68.96,68.92,68.95,3100.0,59.6652,59.6911,59.6565,59.6825,3100.0
2013-09-09 13:35:00,68.95,68.95,68.94,68.94,2000.0,59.6825,59.6825,59.6738,59.6738,2000.0
2013-09-09 13:40:00,68.94,68.95,68.9,68.94,3900.0,59.6738,59.6825,59.6392,59.6738,3900.0
2013-09-09 13:45:00,68.93,68.99,68.93,68.98,5500.0,59.6652,59.7171,59.6652,59.7085,5500.0
2013-09-09 13:50:00,69.0,69.01,68.99,69.0,5800.0,59.7258,59.7344,59.7171,59.7258,5800.0
2013-09-09 13:55:00,68.99,69.07,68.98,69.04,7500.0,59.7171,59.7864,59.7085,59.7604,7500.0
2013-09-09 14:00:00,69.06,69.11,69.06,69.11,5700.0,59.7777,59.821,59.7777,59.821,5700.0
2013-09-09 14:05:00,69.11,69.11,69.05,69.05,4300.0,59.821,59.821,59.769,59.769,4300.0
2013-09-09 14:10:00,69.05,69.08,69.03,69.03,3600.0,59.769,59.795,59.7517,59.7517,3600.0
2013-09-09 14:15:00,69.04,69.12,69.04,69.11,15200.0,59.7604,59.8296,59.7604,59.821,15200.0
2013-09-09 14:20:00,69.1,69.15,69.09,69.15,21500.0,59.8123,59.8556,59.8037,59.8556,21500.0
2013-09-09 14:25:00,69.15,69.18,69.13,69.15,8500.0,59.8556,59.8816,59.8383,59.8556,8500.0
2013-09-09 14:30:00,69.15,69.18,69.15,69.16,5500.0,59.8556,59.8816,59.8556,59.8643,5500.0
2013-09-09 14:35:00,69.16,69.16,69.12,69.15,19100.0,59.8643,59.8643,59.8296,59.8556,19100.0
2013-09-09 14:40:00,69.15,69.19,69.13,69.19,6500.0,59.8556,59.8902,59.8383,59.8902,6500.0
2013-09-09 14:45:00,69.18,69.19,69.15,69.16,2900.0,59.8816,59.8902,59.8556,59.8643,2900.0
2013-09-09 14:50:00,69.15,69.18,69.14,69.15,6400.0,59.8556,59.8816,59.847,59.8556,6400.0
2013-09-09 14:55:00,69.15,69.17,69.15,69.15,4900.0,59.8556,59.8729,59.8556,59.8556,4900.0
2013-09-09 15:00:00,69.15,69.16,69.14,69.14,10100.0,59.8556,59.8643,59.847,59.847,10100.0
2013-09-09 15:05:00,69.15,69.17,69.11,69.14,13300.0,59.8556,59.8729,59.821,59.847,13300.0
2013-09-09 15:10:00,69.15,69.17,69.14,69.17,5900.0,59.8556,59.8729,59.847,59.8729,5900.0
2013-09-09 15:15:00,69.16,69.2,69.14,69.18,10400.0,59.8643,59.8989,59.847,59.8816,10400.0
2013-09-09 15:20:00,69.17,69.17,69.1,69.13,7900.0,59.8729,59.8729,59.8123,59.8383,7900.0
2013-09-09 15:25:00,69.12,69.14,69.11,69.12,11100.0,59.8296,59.847,59.821,59.8296,11100.0
2013-09-09 15:30:00,69.13,69.17,69.12,69.13,17200.0,59.8383,59.8729,59.8296,59.8383,17200.0
2013-09-09 15:35:00,69.13,69.13,69.05,69.05,12700.0,59.8383,59.8383,59.769,59.769,12700.0
2013-09-09 15:40:00,69.05,69.08,69.02,69.08,13800.0,59.769,59.795,59.7431,59.795,13800.0
2013-09-09 15:45:00,69.07,69.13,69.05,69.1,22300.0,59.7864,59.8383,59.769,59.8123,22300.0
2013-09-09 15:50:00,69.11,69.15,69.09,69.13,16800.0,59.821,59.8556,59.8037,59.8383,16800.0
2013-09-09 15:55:00,69.14,69.17,69.1,69.16,38300.0,59.847,59.8729,59.8123,59.8643,38300.0
2013-09-10 09:30:00,69.69,69.75,69.54,69.75,26100.0,60.323,60.375,60.1932,60.375,26100.0
2013-09-10 09:35:00,69.73,69.73,69.61,69.7,22400.0,60.3577,60.3577,60.2538,60.3317,22400.0
2013-09-10 09:40:00,69.7,69.79,69.62,69.67,22800.0,60.3317,60.4096,60.2624,60.3057,22800.0
2013-09-10 09:45:00,69.67,69.81,69.64,69.79,21700.0,60.3057,60.4269,60.2797,60.4096,21700.0
2013-09-10 09:50:00,69.8,69.89,69.79,69.85,24000.0,60.4182,60.4961,60.4096,60.4615,24000.0
2013-09-10 09:55:00,69.85,69.99,69.84,69.91,36000.0,60.4615,60.5827,60.4529,60.5135,36000.0
2013-09-10 10:00:00,69.91,70.0,69.81,70.0,65300.0,60.5135,60.5914,60.4269,60.5914,65300.0
2013-09-10 10:05:00,69.99,70.0,69.74,69.75,72100.0,60.5827,60.5914,60.3663,60.375,72100.0
2013-09-10 10:10:00,69.74,69.76,69.62,69.68,36000.0,60.3663,60.3836,60.2624,60.3144,36000.0
2013-09-10 10:15:00,69.68,69.73,69.46,69.51,22500.0,60.3144,60.3577,60.1239,60.1672,22500.0
2013-09-10 10:20:00,69.51,69.57,69.51,69.57,15200.0,60.1672,60.2192,60.1672,60.2192,15200.0
2013-09-10 10:25:00,69.57,69.67,69.53,69.67,9700.0,60.2192,60.3057,60.1845,60.3057,9700.0
2013-09-10 10:30:00,69.67,69.75,69.67,69.71,14900.0,60.3057,60.375,60.3057,60.3403,14900.0
2013-09-10 10:35:00,69.7,69.73,69.7,69.7,9300.0,60.3317,60.3577,60.3317,60.3317,9300.0
2013-09-10 10:40:00,69.69,69.7,69.62,69.69,13300.0,60.323,60.3317,60.2624,60.323,13300.0
2013-09-10 10:45:00,69.69,69.69,69.62,69.62,7700.0,60.323,60.323,60.2624,60.2624,7700.0
2013-09-10 10:50:00,69.62,69.63,69.57,69.59,13500.0,60.2624,60.2711,60.2192,60.2365,13500.0
2013-09-10 10:55:00,69.58,69.61,69.56,69.58,13100.0,60.2278,60.2538,60.2105,60.2278,13100.0
2013-09-10 11:00:00,69.58,69.67,69.57,69.65,12300.0,60.2278,60.3057,60.2192,60.2884,12300.0
2013-09-10 11:05:00,69.64,69.65,69.63,69.64,7800.0,60.2797,60.2884,60.2711,60.2797,7800.0
2013-09-10 11:10:00,69.64,69.67,69.63,69.66,12300.0,60.2797,60.3057,60.2711,60.2971,12300.0
2013-09-10 11:15:00,69.66,69.67,69.64,69.65,15000.0,60.2971,60.3057,60.2797,60.2884,15000.0
2013-09-10 11:20:00,69.66,69.66,69.6,69.65,14400.0,60.2971,60.2971,60.2451,60.2884,14400.0
2013-09-10 11:25:00,69.66,69.66,69.61,69.63,9700.0,60.2971,60.2971,60.2538,60.2711,9700.0
2013-09-10 11:30:00,69.63,69.63,69.46,69.47,9300.0,60.2711,60.2711,60.1239,60.1326,9300.0
2013-09-10 11:35:00,69.47,69.51,69.47,69.5,10900.0,60.1326,60.1672,60.1326,60.1586,10900.0
2013-09-10 11:40:00,69.49,69.49,69.4,69.4,10000.0,60.1499,60.1499,60.072,60.072,10000.0
2013-09-10 11:45:00,69.4,69.4,69.33,69.37,8600.0,60.072,60.072,60.0114,60.046,8600.0
2013-09-10 11:50:00,69.38,69.53,69.38,69.53,19000.0,60.0547,60.1845,60.0547,60.1845,19000.0
2013-09-10 11:55:00,69.53,69.54,69.47,69.48,12700.0,60.1845,60.1932,60.1326,60.1413,12700.0
2013-09-10 12:00:00,69.49,69.5,69.48,69.49,7800.0,60.1499,60.1586,60.1413,60.1499,7800.0
2013-09-10 12:05:00,69.5,69.52,69.5,69.52,7600.0,60.1586,60.1759,60.1586,60.1759,7600.0
2013-09-10 12:10:00,69.52,69.56,69.51,69.56,7000.0,60.1759,60.2105,60.1672,60.2105,7000.0
2013-09-10 12:15:00,69.56,69.62,69.56,69.62,5300.0,60.2105,60.2624,60.2105,60.2624,5300.0
2013-09-10 12:20:00,69.61,69.62,69.56,69.57,6400.0,60.2538,60.2624,60.2105,60.2192,6400.0
2013-09-10 12:25:00,69.57,69.58,69.52,69.52,4700.0,60.2192,60.2278,60.1759,60.1759,4700.0
2013-09-10 12:30:00,69.53,69.55,69.53,69.55,5600.0,60.1845,60.2018,60.1845,60.2018,5600.0
2013-09-10 12:35:00,69.55,69.59,69.55,69.57,13900.0,60.2018,60.2365,60.2018,60.2192,13900.0
2013-09-10 12:40:00,69.59,69.59,69.55,69.58,7600.0,60.2365,60.2365,60.2018,60.2278,7600.0
2013-09-10 12:45:00,69.58,69.58,69.53,69.56,6800.0,60.2278,60.2278,60.1845,60.2105,6800.0
2013-09-10 12:50:00,69.56,69.62,69.55,69.62,11600.0,60.2105,60.2624,60.2018,60.2624,11600.0
2013-09-10 12:55:00,69.63,69.66,69.63,69.66,5600.0,60.2711,60.2971,60.2711,60.2971,5600.0
2013-09-10 13:00:00,69.66,69.66,69.62,69.62,3300.0,60.2971,60.2971,60.2624,60.2624,3300.0
2013-09-10 13:05:00,69.62,69.64,69.61,69.62,7000.0,60.2624,60.2797,60.2538,60.2624,7000.0
2013-09-10 13:10:00,69.62,69.63,69.58,69.6,4600.0,60.2624,60.2711,60.2278,60.2451,4600.0
2013-09-10 13:15:00,69.59,69.62,69.56,69.62,11800.0,60.2365,60.2624,60.2105,60.2624,11800.0
2013-09-10 13:20:00,69.62,69.71,69.61,69.71,5300.0,60.2624,60.3403,60.2538,60.3403,5300.0
2013-09-10 13:25:00,69.71,69.72,69.66,69.66,5400.0,60.3403,60.349,60.2971,60.2971,5400.0
2013-09-10 13:30:00,69.66,69.67,69.63,69.66,8100.0,60.2971,60.3057,60.2711,60.2971,8100.0
2013-09-10 13:35:00,69.66,69.66,69.61,69.62,5700.0,60.2971,60.2971,60.2538,60.2624,5700.0
2013-09-10 13:40:00,69.62,69.63,69.6,69.63,8500.0,60.2624,60.2711,60.2451,60.2711,8500.0
2013-09-10 13:45:00,69.62,69.65,69.62,69.65,6100.0,60.2624,60.2884,60.2624,60.2884,6100.0
2013-09-10 13:50:00,69.65,69.66,69.63,69.64,7900.0,60.2884,60.2971,60.2711,60.2797,7900.0
2013-09-10 13:55:00,69.64,69.67,69.63,69.64,6100.0,60.2797,60.3057,60.2711,60.2797,6100.0
2013-09-10 14:00:00,69.65,69.66,69.59,69.59,6800.0,60.2884,60.2971,60.2365,60.2365,6800.0
2013-09-10 14:05:00,69.59,69.59,69.55,69.55,11800.0,60.2365,60.2365,60.2018,60.2018,11800.0
2013-09-10 14:10:00,69.54,69.57,69.52,69.57,8400.0,60.1932,60.2192,60.1759,60.2192,8400.0
2013-09-10 14:15:00,69.58,69.6,69.53,69.59,25800.0,60.2278,60.2451,60.1845,60.2365,25800.0
2013-09-10 14:20:00,69.59,69.64,69.59,69.64,5100.0,60.2365,60.2797,60.2365,60.2797,5100.0
2013-09-10 14:25:00,69.65,69.67,69.62,69.67,9800.0,60.2884,60.3057,60.2624,60.3057,9800.0
2013-09-10 14:30:00,69.66,69.67,69.57,69.58,9600.0,60.2971,60.3057,60.2192,60.2278,9600.0
2013-09-10 14:35:00,69.58,69.63,69.58,69.63,5600.0,60.2278,60.2711,60.2278,60.2711,5600.0
2013-09-10 14:40:00,69.63,69.63,69.59,69.6,6200.0,60.2711,60.2711,60.2365,60.2451,6200.0
2013-09-10 14:45:00,69.6,69.67,69.59,69.67,8500.0,60.2451,60.3057,60.2365,60.3057,8500.0
2013-09-10 14:50:00,69.67,69.67,69.62,69.63,7600.0,60.3057,60.3057,60.2624,60.2711,7600.0
2013-09-10 14:55:00,69.63,69.68,69.63,69.67,9000.0,60.2711,60.3144,60.2711,60.3057,9000.0
2013-09-10 15:00:00,69.67,69.68,69.64,69.64,10000.0,60.3057,60.3144,60.2797,60.2797,10000.0
2013-09-10 15:05:00,69.64,69.65,69.61,69.62,8000.0,60.2797,60.2884,60.2538,60.2624,8000.0
2013-09-10 15:10:00,69.62,69.62,69.54,69.57,11600.0,60.2624,60.2624,60.1932,60.2192,11600.0
2013-09-10 15:15:00,69.58,69.61,69.56,69.61,31200.0,60.2278,60.2538,60.2105,60.2538,31200.0
2013-09-10 15:20:00,69.6,69.61,69.54,69.56,24700.0,60.2451,60.2538,60.1932,60.2105,24700.0
2013-09-10 15:25:00,69.56,69.58,69.55,69.55,15300.0,60.2105,60.2278,60.2018,60.2018,15300.0
2013-09-10 15:30:00,69.54,69.59,69.54,69.59,19900.0,60.1932,60.2365,60.1932,60.2365,19900.0
2013-09-10 15:35:00,69.59,69.59,69.55,69.55,17300.0,60.2365,60.2365,60.2018,60.2018,17300.0
2013-09-10 15:40:00,69.55,69.57,69.5,69.5,23600.0,60.2018,60.2192,60.1586,60.1586,23600.0
2013-09-10 15:45:00,69.5,69.59,69.49,69.56,38700.0,60.1586,60.2365,60.1499,60.2105,38700.0
2013-09-10 15:50:00,69.57,69.59,69.51,69.51,30400.0,60.2192,60.2365,60.1672,60.1672,30400.0
2013-09-10 15:55:00,69.52,69.57,69.48,69.55,79000.0,60.1759,60.2192,60.1413,60.2018,79000.0
2013-09-11 09:30:00,69.6,69.65,69.44,69.51,28300.0,60.2451,60.2884,60.1066,60.1672,28300.0
2013-09-11 09:35:00,69.51,69.59,69.5,69.57,19200.0,60.1672,60.2365,60.1586,60.2192,19200.0
2013-09-11 09:40:00,69.57,69.59,69.44,69.5,15800.0,60.2192,60.2365,60.1066,60.1586,15800.0
2013-09-11 09:45:00,69.51,69.61,69.51,69.58,15300.0,60.1672,60.2538,60.1672,60.2278,15300.0
2013-09-11 09:50:00,69.59,69.67,69.58,69.67,14800.0,60.2365,60.3057,60.2278,60.3057,14800.0
2013-09-11 09:55:00,69.66,69.69,69.6,69.61,13600.0,60.2971,60.323,60.2451,60.2538,13600.0
2013-09-11 10:00:00,69.62,69.75,69.62,69.69,15200.0,60.2624,60.375,60.2624,60.323,15200.0
2013-09-11 10:05:00,69.68,69.73,69.62,69.65,25000.0,60.3144,60.3577,60.2624,60.2884,25000.0
2013-09-11 10:10:00,69.67,69.68,69.61,69.61,10400.0,60.3057,60.3144,60.2538,60.2538,10400.0
2013-09-11 10:15:00,69.61,69.67,69.57,69.66,19700.0,60.2538,60.3057,60.2192,60.2971,19700.0
2013-09-11 10:20:00,69.65,69.65,69.59,69.59,12900.0,60.2884,60.2884,60.2365,60.2365,12900.0
2013-09-11 10:25:00,69.61,69.67,69.61,69.67,20400.0,60.2538,60.3057,60.2538,60.3057,20400.0
2013-09-11 10:30:00,69.67,69.7,69.63,69.7,17900.0,60.3057,60.3317,60.2711,60.3317,17900.0
2013-09-11 10:35:00,69.7,69.72,69.61,69.61,15900.0,60.3317,60.349,60.2538,60.2538,15900.0
2013-09-11 10:40:00,69.59,69.65,69.59,69.64,10400.0,60.2365,60.2884,60.2365,60.2797,10400.0
2013-09-11 10:45:00,69.64,69.68,69.61,69.67,20000.0,60.2797,60.3144,60.2538,60.3057,20000.0
2013-09-11 10:50:00,69.68,69.72,69.67,69.68,23600.0,60.3144,60.349,60.3057,60.3144,23600.0
2013-09-11 10:55:00,69.69,69.73,69.63,69.64,37200.0,60.323,60.3577,60.2711,60.2797,37200.0
2013-09-11 11:00:00,69.65,69.7,69.65,69.66,11300.0,60.2884,60.3317,60.2884,60.2971,11300.0
2013-09-11 11:05:00,69.65,69.76,69.65,69.76,16000.0,60.2884,60.3836,60.2884,60.3836,16000.0
2013-09-11 11:10:00,69.78,69.8,69.75,69.75,6500.0,60.4009,60.4182,60.375,60.375,6500.0
2013-09-11 11:15:00,69.76,69.8,69.73,69.79,14100.0,60.3836,60.4182,60.3577,60.4096,14100.0
2013-09-11 11:20:00,69.79,69.8,69.75,69.75,6200.0,60.4096,60.4182,60.375,60.375,6200.0
2013-09-11 11:25:00,69.76,69.8,69.75,69.79,9300.0,60.3836,60.4182,60.375,60.4096,9300.0
2013-09-11 11:30:00,69.79,69.97,69.79,69.96,19400.0,60.4096,60.5654,60.4096,60.5567,19400.0
2013-09-11 11:35:00,69.97,70.07,69.97,70.03,8600.0,60.5654,60.652,60.5654,60.6173,8600.0
2013-09-11 11:40:00,70.03,70.04,70.0,70.0,8400.0,60.6173,60.626,60.5914,60.5914,8400.0
2013-09-11 11:45:00,70.0,70.01,69.98,70.01,7900.0,60.5914,60.6,60.574,60.6,7900.0
2013-09-11 11:50:00,70.02,70.03,70.0,70.0,12500.0,60.6087,60.6173,60.5914,60.5914,12500.0
2013-09-11 11:55:00,70.0,70.03,69.99,70.0,10100.0,60.5914,60.6173,60.5827,60.5914,10100.0
2013-09-11 12:00:00,70.01,70.02,69.98,69.98,14200.0,60.6,60.6087,60.574,60.574,14200.0
2013-09-11 12:05:00,69.99,70.01,69.99,70.0,10800.0,60.5827,60.6,60.5827,60.5914,10800.0
2013-09-11 12:10:00,70.0,70.04,69.99,70.04,10900.0,60.5914,60.626,60.5827,60.626,10900.0
2013-09-11 12:15:00,70.04,70.04,70.0,70.0,8100.0,60.626,60.626,60.5914,60.5914,8100.0
2013-09-11 12:20:00,70.01,70.02,70.0,70.01,7100.0,60.6,60.6087,60.5914,60.6,7100.0
2013-09-11 12:25:00,70.01,70.01,69.98,70.01,10500.0,60.6,60.6,60.574,60.6,10500.0
2013-09-11 12:30:00,70.01,70.02,69.97,69.97,7100.0,60.6,60.6087,60.5654,60.5654,7100.0
2013-09-11 12:35:00,69.97,69.97,69.92,69.93,6800.0,60.5654,60.5654,60.5221,60.5308,6800.0
2013-09-11 12:40:00,69.94,69.94,69.89,69.9,9200.0,60.5394,60.5394,60.4961,60.5048,9200.0
2013-09-11 12:45:00,69.9,69.91,69.87,69.87,5300.0,60.5048,60.5135,60.4788,60.4788,5300.0
2013-09-11 12:50:00,69.86,69.87,69.85,69.86,5000.0,60.4702,60.4788,60.4615,60.4702,5000.0
2013-09-11 12:55:00,69.86,69.87,69.84,69.87,12900.0,60.4702,60.4788,60.4529,60.4788,12900.0
2013-09-11 13:00:00,69.87,69.87,69.76,69.76,10900.0,60.4788,60.4788,60.3836,60.3836,10900.0
2013-09-11 13:05:00,69.77,69.79,69.76,69.78,9400.0,60.3923,60.4096,60.3836,60.4009,9400.0
2013-09-11 13:10:00,69.79,69.8,69.78,69.79,5500.0,60.4096,60.4182,60.4009,60.4096,5500.0
2013-09-11 13:15:00,69.78,69.78,69.71,69.71,11900.0,60.4009,60.4009,60.3403,60.3403,11900.0
2013-09-11 13:20:00,69.7,69.7,69.65,69.65,10400.0,60.3317,60.3317,60.2884,60.2884,10400.0
2013-09-11 13:25:00,69.64,69.66,69.64,69.66,7200.0,60.2797,60.2971,60.2797,60.2971,7200.0
2013-09-11 13:30:00,69.66,69.74,69.66,69.74,9800.0,60.2971,60.3663,60.2971,60.3663,9800.0
2013-09-11 13:35:00,69.73,69.75,69.73,69.73,9100.0,60.3577,60.375,60.3577,60.3577,9100.0
2013-09-11 13:40:00,69.73,69.74,69.69,69.71,12000.0,60.3577,60.3663,60.323,60.3403,12000.0
2013-09-11 13:45:00,69.72,69.73,69.67,69.67,7900.0,60.349,60.3577,60.3057,60.3057,7900.0
2013-09-11 13:50:00,69.66,69.66,69.62,69.62,4200.0,60.2971,60.2971,60.2624,60.2624,4200.0
2013-09-11 13:55:00,69.63,69.63,69.61,69.61,9700.0,60.2711,60.2711,60.2538,60.2538,9700.0
2013-09-11 14:00:00,69.62,69.64,69.61,69.64,9000.0,60.2624,60.2797,60.2538,60.2797,9000.0
2013-09-11 14:05:00,69.64,69.64,69.63,69.63,8400.0,60.2797,60.2797,60.2711,60.2711,8400.0
2013-09-11 14:10:00,69.63,69.63,69.53,69.54,18800.0,60.2711,60.2711,60.1845,60.1932,18800.0
2013-09-11 14:15:00,69.54,69.57,69.54,69.57,7700.0,60.1932,60.2192,60.1932,60.2192,7700.0
2013-09-11 14:20:00,69.56,69.56,69.53,69.54,11000.0,60.2105,60.2105,60.1845,60.1932,11000.0
2013-09-11 14:25:00,69.54,69.57,69.53,69.57,11800.0,60.1932,60.2192,60.1845,60.2192,11800.0
2013-09-11 14:30:00,69.57,69.58,69.55,69.56,11200.0,60.2192,60.2278,60.2018,60.2105,11200.0
2013-09-11 14:35:00,69.56,69.58,69.56,69.57,9700.0,60.2105,60.2278,60.2105,60.2192,9700.0
2013-09-11 14:40:00,69.56,69.56,69.51,69.54,11500.0,60.2105,60.2105,60.1672,60.1932,11500.0
2013-09-11 14:45:00,69.54,69.56,69.54,69.56,4000.0,60.1932,60.2105,60.1932,60.2105,4000.0
2013-09-11 14:50:00,69.56,69.57,69.53,69.55,9900.0,60.2105,60.2192,60.1845,60.2018,9900.0
2013-09-11 14:55:00,69.55,69.55,69.49,69.51,7600.0,60.2018,60.2018,60.1499,60.1672,7600.0
2013-09-11 15:00:00,69.51,69.51,69.47,69.48,14300.0,60.1672,60.1672,60.1326,60.1413,14300.0
2013-09-11 15:05:00,69.48,69.49,69.45,69.45,8400.0,60.1413,60.1499,60.1153,60.1153,8400.0
2013-09-11 15:10:00,69.45,69.46,69.39,69.4,14700.0,60.1153,60.1239,60.0633,60.072,14700.0
2013-09-11 15:15:00,69.4,69.42,69.39,69.4,11400.0,60.072,60.0893,60.0633,60.072,11400.0
2013-09-11 15:20:00,69.4,69.43,69.39,69.42,18700.0,60.072,60.098,60.0633,60.0893,18700.0
2013-09-11 15:25:00,69.42,69.43,69.39,69.4,11600.0,60.0893,60.098,60.0633,60.072,11600.0
2013-09-11 15:30:00,69.39,69.43,69.38,69.43,12500.0,60.0633,60.098,60.0547,60.098,12500.0
2013-09-11 15:35:00,69.44,69.51,69.44,69.51,13400.0,60.1066,60.1672,60.1066,60.1672,13400.0
2013-09-11 15:40:00,69.51,69.51,69.44,69.5,23600.0,60.1672,60.1672,60.1066,60.1586,23600.0
2013-09-11 15:45:00,69.49,69.5,69.37,69.41,39400.0,60.1499,60.1586,60.046,60.0807,39400.0
2013-09-11 15:50:00,69.42,69.43,69.4,69.4,29100.0,60.0893,60.098,60.072,60.072,29100.0
2013-09-11 15:55:00,69.41,69.55,69.41,69.54,65500.0,60.0807,60.2018,60.0807,60.1932,65500.0
2013-09-12 09:30:00,69.46,69.46,69.22,69.34,30300.0,60.1239,60.1239,59.9162,60.0201,30300.0
2013-09-12 09:35:00,69.35,69.48,69.35,69.4,9200.0,60.0287,60.1413,60.0287,60.072,9200.0
2013-09-12 09:40:00,69.42,69.46,69.37,69.46,11400.0,60.0893,60.1239,60.046,60.1239,11400.0
2013-09-12 09:45:00,69.45,69.5,69.44,69.46,3700.0,60.1153,60.1586,60.1066,60.1239,3700.0
2013-09-12 09:50:00,69.49,69.49,69.41,69.42,5500.0,60.1499,60.1499,60.0807,60.0893,5500.0
2013-09-12 09:55:00,69.4,69.4,69.32,69.33,18900.0,60.072,60.072,60.0028,60.0114,18900.0
2013-09-12 10:00:00,69.33,69.34,69.29,69.31,10200.0,60.0114,60.0201,59.9768,59.9941,10200.0
2013-09-12 10:05:00,69.3,69.31,69.24,69.31,6900.0,59.9854,59.9941,59.9335,59.9941,6900.0
2013-09-12 10:10:00,69.3,69.37,69.3,69.34,5800.0,59.9854,60.046,59.9854,60.0201,5800.0
2013-09-12 10:15:00,69.33,69.33,69.25,69.25,6700.0,60.0114,60.0114,59.9422,59.9422,6700.0
2013-09-12 10:20:00,69.28,69.33,69.23,69.33,5100.0,59.9681,60.0114,59.9249,60.0114,5100.0
2013-09-12 10:25:00,69.35,69.4,69.33,69.4,4100.0,60.0287,60.072,60.0114,60.072,4100.0
2013-09-12 10:30:00,69.4,69.46,69.4,69.46,6500.0,60.072,60.1239,60.072,60.1239,6500.0
2013-09-12 10:35:00,69.45,69.48,69.42,69.47,6400.0,60.1153,60.1413,60.0893,60.1326,6400.0
2013-09-12 10:40:00,69.48,69.52,69.47,69.48,12400.0,60.1413,60.1759,60.1326,60.1413,12400.0
2013-09-12 10:45:00,69.49,69.5,69.36,69.36,13400.0,60.1499,60.1586,60.0374,60.0374,13400.0
2013-09-12 10:50:00,69.37,69.39,69.35,69.39,9500.0,60.046,60.0633,60.0287,60.0633,9500.0
2013-09-12 10:55:00,69.38,69.44,69.38,69.42,10800.0,60.0547,60.1066,60.0547,60.0893,10800.0
2013-09-12 11:00:00,69.41,69.48,69.4,69.48,9400.0,60.0807,60.1413,60.072,60.1413,9400.0
2013-09-12 11:05:00,69.48,69.48,69.35,69.37,31800.0,60.1413,60.1413,60.0287,60.046,31800.0
2013-09-12 11:10:00,69.37,69.41,69.37,69.4,7500.0,60.046,60.0807,60.046,60.072,7500.0
2013-09-12 11:15:00,69.4,69.41,69.35,69.36,7600.0,60.072,60.0807,60.0287,60.0374,7600.0
2013-09-12 11:20:00,69.36,69.37,69.34,69.36,4700.0,60.0374,60.046,60.0201,60.0374,4700.0
2013-09-12 11:25:00,69.35,69.42,69.34,69.41,12200.0,60.0287,60.0893,60.0201,60.0807,12200.0
2013-09-12 11:30:00,69.41,69.42,69.33,69.36,15900.0,60.0807,60.0893,60.0114,60.0374,15900.0
2013-09-12 11:35:00,69.36,69.37,69.28,69.29,9200.0,60.0374,60.046,59.9681,59.9768,9200.0
2013-09-12 11:40:00,69.3,69.33,69.29,69.3,7200.0,59.9854,60.0114,59.9768,59.9854,7200.0
2013-09-12 11:45:00,69.31,69.33,69.3,69.31,4800.0,59.9941,60.0114,59.9854,59.9941,4800.0
2013-09-12 11:50:00,69.33,69.34,69.24,69.31,16200.0,60.0114,60.0201,59.9335,59.9941,16200.0
2013-09-12 11:55:00,69.31,69.39,69.31,69.34,16000.0,59.9941,60.0633,59.9941,60.0201,16000.0
2013-09-12 12:00:00,69.34,69.35,69.24,69.25,9000.0,60.0201,60.0287,59.9335,59.9422,9000.0
2013-09-12 12:05:00,69.25,69.27,69.23,69.26,10400.0,59.9422,59.9595,59.9249,59.9508,10400.0
2013-09-12 12:10:00,69.27,69.27,69.24,69.24,5800.0,59.9595,59.9595,59.9335,59.9335,5800.0
2013-09-12 12:15:00,69.24,69.25,69.21,69.22,8200.0,59.9335,59.9422,59.9075,59.9162,8200.0
2013-09-12 12:20:00,69.21,69.21,69.12,69.15,6400.0,59.9075,59.9075,59.8296,59.8556,6400.0
2013-09-12 12:25:00,69.16,69.19,69.14,69.19,8300.0,59.8643,59.8902,59.847,59.8902,8300.0
2013-09-12 12:30:00,69.2,69.22,69.19,69.2,9800.0,59.8989,59.9162,59.8902,59.8989,9800.0
2013-09-12 12:35:00,69.2,69.21,69.17,69.17,12400.0,59.8989,59.9075,59.8729,59.8729,12400.0
2013-09-12 12:40:00,69.18,69.19,69.16,69.19,10600.0,59.8816,59.8902,59.8643,59.8902,10600.0
2013-09-12 12:45:00,69.19,69.21,69.19,69.2,5000.0,59.8902,59.9075,59.8902,59.8989,5000.0
2013-09-12 12:50:00,69.21,69.24,69.19,69.23,33900.0,59.9075,59.9335,59.8902,59.9249,33900.0
2013-09-12 12:55:00,69.22,69.35,69.21,69.34,11600.0,59.9162,60.0287,59.9075,60.0201,11600.0
2013-09-12 13:00:00,69.34,69.36,69.34,69.34,5900.0,60.0201,60.0374,60.0201,60.0201,5900.0
2013-09-12 13:05:00,69.35,69.43,69.35,69.42,7600.0,60.0287,60.098,60.0287,60.0893,7600.0
2013-09-12 13:10:00,69.43,69.45,69.43,69.43,3700.0,60.098,60.1153,60.098,60.098,3700.0
2013-09-12 13:15:00,69.43,69.54,69.43,69.54,11200.0,60.098,60.1932,60.098,60.1932,11200.0
2013-09-12 13:20:00,69.54,69.54,69.51,69.52,11300.0,60.1932,60.1932,60.1672,60.1759,11300.0
2013-09-12 13:25:00,69.53,69.56,69.53,69.55,13400.0,60.1845,60.2105,60.1845,60.2018,13400.0
2013-09-12 13:30:00,69.55,69.57,69.54,69.56,11100.0,60.2018,60.2192,60.1932,60.2105,11100.0
2013-09-12 13:35:00,69.54,69.55,69.5,69.5,12200.0,60.1932,60.2018,60.1586,60.1586,12200.0
2013-09-12 13:40:00,69.51,69.54,69.51,69.53,9000.0,60.1672,60.1932,60.1672,60.1845,9000.0
2013-09-12 13:45:00,69.53,69.58,69.53,69.55,13500.0,60.1845,60.2278,60.1845,60.2018,13500.0
2013-09-12 13:50:00,69.56,69.59,69.56,69.56,9400.0,60.2105,60.2365,60.2105,60.2105,9400.0
2013-09-12 13:55:00,69.56,69.62,69.54,69.61,11500.0,60.2105,60.2624,60.1932,60.2538,11500.0
2013-09-12 14:00:00,69.61,69.63,69.6,69.62,3800.0,60.2538,60.2711,60.2451,60.2624,3800.0
2013-09-12 14:05:00,69.62,69.63,69.61,69.62,9000.0,60.2624,60.2711,60.2538,60.2624,9000.0
2013-09-12 14:10:00,69.61,69.62,69.54,69.55,10200.0,60.2538,60.2624,60.1932,60.2018,10200.0
2013-09-12 14:15:00,69.56,69.58,69.52,69.52,8100.0,60.2105,60.2278,60.1759,60.1759,8100.0
2013-09-12 14:20:00,69.52,69.54,69.51,69.54,5900.0,60.1759,60.1932,60.1672,60.1932,5900.0
2013-09-12 14:25:00,69.54,69.6,69.53,69.6,13300.0,60.1932,60.2451,60.1845,60.2451,13300.0
2013-09-12 14:30:00,69.59,69.61,69.57,69.59,16000.0,60.2365,60.2538,60.2192,60.2365,16000.0
2013-09-12 14:35:00,69.59,69.59,69.5,69.5,6100.0,60.2365,60.2365,60.1586,60.1586,6100.0
2013-09-12 14:40:00,69.5,69.57,69.5,69.57,15900.0,60.1586,60.2192,60.1586,60.2192,15900.0
2013-09-12 14:45:00,69.58,69.66,69.58,69.65,10800.0,60.2278,60.2971,60.2278,60.2884,10800.0
2013-09-12 14:50:00,69.66,69.67,69.64,69.64,12300.0,60.2971,60.3057,60.2797,60.2797,12300.0
2013-09-12 14:55:00,69.66,69.73,69.66,69.72,29100.0,60.2971,60.3577,60.2971,60.349,29100.0
2013-09-12 15:00:00,69.72,69.73,69.56,69.56,36000.0,60.349,60.3577,60.2105,60.2105,36000.0
2013-09-12 15:05:00,69.56,69.56,69.48,69.48,19800.0,60.2105,60.2105,60.1413,60.1413,19800.0
2013-09-12 15:10:00,69.49,69.5,69.4,69.41,12600.0,60.1499,60.1586,60.072,60.0807,12600.0
2013-09-12 15:15:00,69.41,69.41,69.39,69.41,15100.0,60.0807,60.0807,60.0633,60.0807,15100.0
2013-09-12 15:20:00,69.41,69.47,69.39,69.47,16500.0,60.0807,60.1326,60.0633,60.1326,16500.0
2013-09-12 15:25:00,69.48,69.52,69.48,69.5,30300.0,60.1413,60.1759,60.1413,60.1586,30300.0
2013-09-12 15:30:00,69.48,69.48,69.39,69.41,25400.0,60.1413,60.1413,60.0633,60.0807,25400.0
2013-09-12 15:35:00,69.41,69.53,69.41,69.53,27100.0,60.0807,60.1845,60.0807,60.1845,27100.0
2013-09-12 15:40:00,69.53,69.56,69.51,69.56,34900.0,60.1845,60.2105,60.1672,60.2105,34900.0
2013-09-12 15:45:00,69.55,69.55,69.31,69.32,72500.0,60.2018,60.2018,59.9941,60.0028,72500.0
2013-09-12 15:50:00,69.33,69.39,69.29,69.38,87800.0,60.0114,60.0633,59.9768,60.0547,87800.0
2013-09-12 15:55:00,69.39,69.51,69.35,69.51,180700.0,60.0633,60.1672,60.0287,60.1672,180700.0
2013-09-13 09:30:00,69.5,69.56,69.36,69.56,12100.0,60.1586,60.2105,60.0374,60.2105,12100.0
2013-09-13 09:35:00,69.55,69.58,69.5,69.58,6300.0,60.2018,60.2278,60.1586,60.2278,6300.0
2013-09-13 09:40:00,69.5,69.7,69.5,69.65,3600.0,60.1586,60.3317,60.1586,60.2884,3600.0
2013-09-13 09:45:00,69.65,69.69,69.61,69.63,6500.0,60.2884,60.323,60.2538,60.2711,6500.0
2013-09-13 09:50:00,69.64,69.73,69.64,69.72,5300.0,60.2797,60.3577,60.2797,60.349,5300.0
2013-09-13 09:55:00,69.74,69.74,69.54,69.68,5000.0,60.3663,60.3663,60.1932,60.3144,5000.0
2013-09-13 10:00:00,69.67,69.68,69.48,69.57,5600.0,60.3057,60.3144,60.1413,60.2192,5600.0
2013-09-13 10:05:00,69.57,69.57,69.4,69.42,7300.0,60.2192,60.2192,60.072,60.0893,7300.0
2013-09-13 10:10:00,69.41,69.42,69.31,69.34,8800.0,60.0807,60.0893,59.9941,60.0201,8800.0
2013-09-13 10:15:00,69.34,69.36,69.33,69.34,13600.0,60.0201,60.0374,60.0114,60.0201,13600.0
2013-09-13 10:20:00,69.34,69.36,69.32,69.36,6000.0,60.0201,60.0374,60.0028,60.0374,6000.0
2013-09-13 10:25:00,69.36,69.44,69.36,69.43,10600.0,60.0374,60.1066,60.0374,60.098,10600.0
2013-09-13 10:30:00,69.45,69.54,69.42,69.51,4500.0,60.1153,60.1932,60.0893,60.1672,4500.0
2013-09-13 10:35:00,69.52,69.59,69.5,69.57,9400.0,60.1759,60.2365,60.1586,60.2192,9400.0
2013-09-13 10:40:00,69.57,69.72,69.57,69.7,11000.0,60.2192,60.349,60.2192,60.3317,11000.0
2013-09-13 10:45:00,69.69,69.71,69.68,69.69,4800.0,60.323,60.3403,60.3144,60.323,4800.0
2013-09-13 10:50:00,69.69,69.75,69.66,69.74,9400.0,60.323,60.375,60.2971,60.3663,9400.0
2013-09-13 10:55:00,69.75,69.8,69.74,69.76,9400.0,60.375,60.4182,60.3663,60.3836,9400.0
2013-09-13 11:00:00,69.74,69.75,69.62,69.63,12900.0,60.3663,60.375,60.2624,60.2711,12900.0
2013-09-13 11:05:00,69.63,69.72,69.62,69.72,8800.0,60.2711,60.349,60.2624,60.349,8800.0
2013-09-13 11:10:00,69.72,69.77,69.71,69.76,7600.0,60.349,60.3923,60.3403,60.3836,7600.0
2013-09-13 11:15:00,69.74,69.81,69.73,69.81,13000.0,60.3663,60.4269,60.3577,60.4269,13000.0
2013-09-13 11:20:00,69.81,69.81,69.8,69.81,2100.0,60.4269,60.4269,60.4182,60.4269,2100.0
2013-09-13 11:25:00,69.82,69.87,69.78,69.78,10000.0,60.4356,60.4788,60.4009,60.4009,10000.0
2013-09-13 11:30:00,69.76,69.79,69.75,69.77,4200.0,60.3836,60.4096,60.375,60.3923,4200.0
2013-09-13 11:35:00,69.76,69.81,69.76,69.78,9800.0,60.3836,60.4269,60.3836,60.4009,9800.0
2013-09-13 11:40:00,69.78,69.78,69.72,69.74,19300.0,60.4009,60.4009,60.349,60.3663,19300.0
2013-09-13 11:45:00,69.74,69.81,69.73,69.8,14700.0,60.3663,60.4269,60.3577,60.4182,14700.0
2013-09-13 11:50:00,69.8,69.83,69.8,69.83,3600.0,60.4182,60.4442,60.4182,60.4442,3600.0
2013-09-13 11:55:00,69.82,69.82,69.81,69.81,1300.0,60.4356,60.4356,60.4269,60.4269,1300.0
2013-09-13 12:00:00,69.81,69.83,69.79,69.8,7400.0,60.4269,60.4442,60.4096,60.4182,7400.0
2013-09-13 12:05:00,69.8,69.83,69.8,69.83,4400.0,60.4182,60.4442,60.4182,60.4442,4400.0
2013-09-13 12:10:00,69.83,69.83,69.8,69.8,3900.0,60.4442,60.4442,60.4182,60.4182,3900.0
2013-09-13 12:15:00,69.8,69.82,69.76,69.82,4800.0,60.4182,60.4356,60.3836,60.4356,4800.0
2013-09-13 12:20:00,69.83,69.87,69.82,69.87,3100.0,60.4442,60.4788,60.4356,60.4788,3100.0
2013-09-13 12:25:00,69.86,69.86,69.82,69.83,7400.0,60.4702,60.4702,60.4356,60.4442,7400.0
2013-09-13 12:30:00,69.83,69.83,69.81,69.83,6700.0,60.4442,60.4442,60.4269,60.4442,6700.0
2013-09-13 12:35:00,69.83,69.83,69.8,69.81,10600.0,60.4442,60.4442,60.4182,60.4269,10600.0
2013-09-13 12:40:00,69.8,69.83,69.79,69.83,9200.0,60.4182,60.4442,60.4096,60.4442,9200.0
2013-09-13 12:45:00,69.82,69.89,69.82,69.87,9200.0,60.4356,60.4961,60.4356,60.4788,9200.0
2013-09-13 12:50:00,69.88,69.88,69.84,69.85,9000.0,60.4875,60.4875,60.4529,60.4615,9000.0
2013-09-13 12:55:00,69.85,69.85,69.78,69.78,5600.0,60.4615,60.4615,60.4009,60.4009,5600.0
2013-09-13 13:00:00,69.79,69.85,69.78,69.85,8100.0,60.4096,60.4615,60.4009,60.4615,8100.0
2013-09-13 13:05:00,69.86,69.87,69.84,69.84,6500.0,60.4702,60.4788,60.4529,60.4529,6500.0
2013-09-13 13:10:00,69.84,69.85,69.82,69.84,7600.0,60.4529,60.4615,60.4356,60.4529,7600.0
2013-09-13 13:15:00,69.84,69.86,69.84,69.84,9300.0,60.4529,60.4702,60.4529,60.4529,9300.0
2013-09-13 13:20:00,69.85,69.87,69.85,69.87,2500.0,60.4615,60.4788,60.4615,60.4788,2500.0
2013-09-13 13:25:00,69.87,69.91,69.87,69.91,5500.0,60.4788,60.5135,60.4788,60.5135,5500.0
2013-09-13 13:30:00,69.9,69.91,69.9,69.91,4100.0,60.5048,60.5135,60.5048,60.5135,4100.0
2013-09-13 13:35:00,69.92,69.92,69.9,69.91,6500.0,60.5221,60.5221,60.5048,60.5135,6500.0
2013-09-13 13:40:00,69.91,69.97,69.91,69.97,7200.0,60.5135,60.5654,60.5135,60.5654,7200.0
2013-09-13 13:45:00,69.97,69.97,69.95,69.96,3500.0,60.5654,60.5654,60.5481,60.5567,3500.0
2013-09-13 13:50:00,69.95,69.98,69.95,69.97,8400.0,60.5481,60.574,60.5481,60.5654,8400.0
2013-09-13 13:55:00,69.96,69.98,69.95,69.97,3700.0,60.5567,60.574,60.5481,60.5654,3700.0
2013-09-13 14:00:00,69.96,70.03,69.96,70.03,7800.0,60.5567,60.6173,60.5567,60.6173,7800.0
2013-09-13 14:05:00,70.03,70.03,69.99,70.0,3600.0,60.6173,60.6173,60.5827,60.5914,3600.0
2013-09-13 14:10:00,70.0,70.01,69.94,69.97,8100.0,60.5914,60.6,60.5394,60.5654,8100.0
2013-09-13 14:15:00,69.96,69.96,69.91,69.94,8400.0,60.5567,60.5567,60.5135,60.5394,8400.0
2013-09-13 14:20:00,69.94,69.95,69.93,69.94,5200.0,60.5394,60.5481,60.5308,60.5394,5200.0
2013-09-13 14:25:00,69.95,69.97,69.95,69.95,9000.0,60.5481,60.5654,60.5481,60.5481,9000.0
2013-09-13 14:30:00,69.94,69.94,69.9,69.9,6200.0,60.5394,60.5394,60.5048,60.5048,6200.0
2013-09-13 14:35:00,69.89,69.89,69.88,69.88,8400.0,60.4961,60.4961,60.4875,60.4875,8400.0
2013-09-13 14:40:00,69.88,69.95,69.88,69.95,11400.0,60.4875,60.5481,60.4875,60.5481,11400.0
2013-09-13 14:45:00,69.95,70.0,69.95,70.0,9800.0,60.5481,60.5914,60.5481,60.5914,9800.0
2013-09-13 14:50:00,70.0,70.03,69.99,70.03,9200.0,60.5914,60.6173,60.5827,60.6173,9200.0
2013-09-13 14:55:00,70.02,70.04,70.01,70.03,8000.0,60.6087,60.626,60.6,60.6173,8000.0
2013-09-13 15:00:00,70.03,70.07,70.02,70.06,9300.0,60.6173,60.652,60.6087,60.6433,9300.0
2013-09-13 15:05:00,70.07,70.08,70.03,70.03,14700.0,60.652,60.6606,60.6173,60.6173,14700.0
2013-09-13 15:10:00,70.02,70.1,70.02,70.09,12400.0,60.6087,60.6779,60.6087,60.6693,12400.0
2013-09-13 15:15:00,70.09,70.1,70.07,70.1,12200.0,60.6693,60.6779,60.652,60.6779,12200.0
2013-09-13 15:20:00,70.1,70.1,70.06,70.09,9300.0,60.6779,60.6779,60.6433,60.6693,9300.0
2013-09-13 15:25:00,70.09,70.11,70.08,70.09,14000.0,60.6693,60.6866,60.6606,60.6693,14000.0
2013-09-13 15:30:00,70.08,70.12,70.06,70.09,21100.0,60.6606,60.6952,60.6433,60.6693,21100.0
2013-09-13 15:35:00,70.08,70.09,70.04,70.05,21400.0,60.6606,60.6693,60.626,60.6346,21400.0
2013-09-13 15:40:00,70.05,70.08,70.04,70.05,24500.0,60.6346,60.6606,60.626,60.6346,24500.0
2013-09-13 15:45:00,70.05,70.15,70.04,70.15,55800.0,60.6346,60.7212,60.626,60.7212,55800.0
2013-09-13 15:50:00,70.15,70.15,70.07,70.07,55800.0,60.7212,60.7212,60.652,60.652,55800.0
2013-09-13 15:55:00,70.07,70.16,70.05,70.12,93900.0,60.652,60.7299,60.6346,60.6952,93900.0
2013-09-16 09:30:00,70.75,70.83,70.54,70.65,30400.0,61.2406,61.3098,61.0588,61.154,30400.0
2013-09-16 09:35:00,70.58,70.68,70.52,70.62,14700.0,61.0934,61.18,61.0415,61.128,14700.0
2013-09-16 09:40:00,70.65,70.76,70.58,70.68,20600.0,61.154,61.2492,61.0934,61.18,20600.0
2013-09-16 09:45:00,70.67,70.71,70.56,70.71,18900.0,61.1713,61.2059,61.0761,61.2059,18900.0
2013-09-16 09:50:00,70.69,70.7,70.65,70.7,3000.0,61.1886,61.1973,61.154,61.1973,3000.0
2013-09-16 09:55:00,70.68,70.69,70.57,70.6,12700.0,61.18,61.1886,61.0847,61.1107,12700.0
2013-09-16 10:00:00,70.6,70.6,70.43,70.47,39200.0,61.1107,61.1107,60.9636,60.9982,39200.0
2013-09-16 10:05:00,70.48,70.59,70.48,70.53,58200.0,61.0068,61.1021,61.0068,61.0501,58200.0
2013-09-16 10:10:00,70.51,70.55,70.51,70.55,11000.0,61.0328,61.0674,61.0328,61.0674,11000.0
2013-09-16 10:15:00,70.55,70.57,70.51,70.55,35000.0,61.0674,61.0847,61.0328,61.0674,35000.0
2013-09-16 10:20:00,70.56,70.71,70.55,70.71,10700.0,61.0761,61.2059,61.0674,61.2059,10700.0
2013-09-16 10:25:00,70.71,70.75,70.69,70.7,6000.0,61.2059,61.2406,61.1886,61.1973,6000.0
2013-09-16 10:30:00,70.7,70.74,70.67,70.72,11600.0,61.1973,61.2319,61.1713,61.2146,11600.0
2013-09-16 10:35:00,70.72,70.79,70.7,70.76,10700.0,61.2146,61.2752,61.1973,61.2492,10700.0
2013-09-16 10:40:00,70.75,70.77,70.73,70.76,10200.0,61.2406,61.2579,61.2232,61.2492,10200.0
2013-09-16 10:45:00,70.75,70.79,70.73,70.77,11300.0,61.2406,61.2752,61.2232,61.2579,11300.0
2013-09-16 10:50:00,70.77,70.84,70.76,70.82,11800.0,61.2579,61.3185,61.2492,61.3011,11800.0
2013-09-16 10:55:00,70.82,70.84,70.77,70.77,10100.0,61.3011,61.3185,61.2579,61.2579,10100.0
2013-09-16 11:00:00,70.78,70.78,70.71,70.72,29500.0,61.2665,61.2665,61.2059,61.2146,29500.0
2013-09-16 11:05:00,70.73,70.8,70.73,70.75,14200.0,61.2232,61.2838,61.2232,61.2406,14200.0
2013-09-16 11:10:00,70.75,70.77,70.73,70.76,10100.0,61.2406,61.2579,61.2232,61.2492,10100.0
2013-09-16 11:15:00,70.76,70.79,70.72,70.77,10400.0,61.2492,61.2752,61.2146,61.2579,10400.0
2013-09-16 11:20:00,70.75,70.77,70.73,70.73,8900.0,61.2406,61.2579,61.2232,61.2232,8900.0
2013-09-16 11:25:00,70.73,70.74,70.7,70.74,4600.0,61.2232,61.2319,61.1973,61.2319,4600.0
2013-09-16 11:30:00,70.74,70.75,70.71,70.73,5300.0,61.2319,61.2406,61.2059,61.2232,5300.0
2013-09-16 11:35:00,70.71,70.74,70.71,70.74,5200.0,61.2059,61.2319,61.2059,61.2319,5200.0
2013-09-16 11:40:00,70.75,70.82,70.75,70.81,4600.0,61.2406,61.3011,61.2406,61.2925,4600.0
2013-09-16 11:45:00,70.8,70.83,70.8,70.83,3900.0,61.2838,61.3098,61.2838,61.3098,3900.0
2013-09-16 11:50:00,70.82,70.9,70.82,70.89,9500.0,61.3011,61.3704,61.3011,61.3617,9500.0
2013-09-16 11:55:00,70.9,70.93,70.89,70.9,10600.0,61.3704,61.3964,61.3617,61.3704,10600.0
2013-09-16 12:00:00,70.88,70.89,70.84,70.84,5400.0,61.3531,61.3617,61.3185,61.3185,5400.0
2013-09-16 12:05:00,70.86,70.9,70.85,70.89,4600.0,61.3358,61.3704,61.3271,61.3617,4600.0
2013-09-16 12:10:00,70.9,70.97,70.9,70.95,4500.0,61.3704,61.431,61.3704,61.4137,4500.0
2013-09-16 12:15:00,70.97,71.0,70.96,70.98,7000.0,61.431,61.457,61.4223,61.4396,7000.0
2013-09-16 12:20:00,70.98,71.01,70.97,70.99,4000.0,61.4396,61.4656,61.431,61.4483,4000.0
2013-09-16 12:25:00,70.99,70.99,70.94,70.95,6700.0,61.4483,61.4483,61.405,61.4137,6700.0
2013-09-16 12:30:00,70.95,70.95,70.86,70.87,8600.0,61.4137,61.4137,61.3358,61.3444,8600.0
2013-09-16 12:35:00,70.87,70.87,70.81,70.85,8100.0,61.3444,61.3444,61.2925,61.3271,8100.0
2013-09-16 12:40:00,70.86,70.88,70.85,70.87,3900.0,61.3358,61.3531,61.3271,61.3444,3900.0
2013-09-16 12:45:00,70.87,70.9,70.87,70.9,3600.0,61.3444,61.3704,61.3444,61.3704,3600.0
2013-09-16 12:50:00,70.91,70.91,70.88,70.89,4500.0,61.379,61.379,61.3531,61.3617,4500.0
2013-09-16 12:55:00,70.87,70.9,70.87,70.87,26600.0,61.3444,61.3704,61.3444,61.3444,26600.0
2013-09-16 13:00:00,70.87,70.94,70.87,70.9,10000.0,61.3444,61.405,61.3444,61.3704,10000.0
2013-09-16 13:05:00,70.89,70.89,70.85,70.86,4900.0,61.3617,61.3617,61.3271,61.3358,4900.0
2013-09-16 13:10:00,70.85,70.87,70.85,70.86,3600.0,61.3271,61.3444,61.3271,61.3358,3600.0
2013-09-16 13:15:00,70.86,70.86,70.82,70.84,4200.0,61.3358,61.3358,61.3011,61.3185,4200.0
2013-09-16 13:20:00,70.83,70.85,70.83,70.84,3600.0,61.3098,61.3271,61.3098,61.3185,3600.0
2013-09-16 13:25:00,70.86,70.86,70.84,70.86,2500.0,61.3358,61.3358,61.3185,61.3358,2500.0
2013-09-16 13:30:00,70.86,70.86,70.84,70.84,2400.0,61.3358,61.3358,61.3185,61.3185,2400.0
2013-09-16 13:35:00,70.84,70.85,70.78,70.8,5800.0,61.3185,61.3271,61.2665,61.2838,5800.0
2013-09-16 13:40:00,70.8,70.8,70.6,70.65,10700.0,61.2838,61.2838,61.1107,61.154,10700.0
2013-09-16 13:45:00,70.65,70.7,70.65,70.69,4500.0,61.154,61.1973,61.154,61.1886,4500.0
2013-09-16 13:50:00,70.7,70.76,70.7,70.76,4200.0,61.1973,61.2492,61.1973,61.2492,4200.0
2013-09-16 13:55:00,70.75,70.78,70.74,70.78,7400.0,61.2406,61.2665,61.2319,61.2665,7400.0
2013-09-16 14:00:00,70.77,70.79,70.74,70.74,6400.0,61.2579,61.2752,61.2319,61.2319,6400.0
2013-09-16 14:05:00,70.75,70.81,70.74,70.76,7100.0,61.2406,61.2925,61.2319,61.2492,7100.0
2013-09-16 14:10:00,70.77,70.77,70.73,70.74,5700.0,61.2579,61.2579,61.2232,61.2319,5700.0
2013-09-16 14:15:00,70.74,70.83,70.73,70.81,7700.0,61.2319,61.3098,61.2232,61.2925,7700.0
2013-09-16 14:20:00,70.8,70.8,70.76,70.77,4800.0,61.2838,61.2838,61.2492,61.2579,4800.0
2013-09-16 14:25:00,70.76,70.77,70.76,70.77,6800.0,61.2492,61.2579,61.2492,61.2579,6800.0
2013-09-16 14:30:00,70.78,70.82,70.77,70.79,12400.0,61.2665,61.3011,61.2579,61.2752,12400.0
2013-09-16 14:35:00,70.79,70.81,70.76,70.8,12900.0,61.2752,61.2925,61.2492,61.2838,12900.0
2013-09-16 14:40:00,70.78,70.79,70.76,70.77,9300.0,61.2665,61.2752,61.2492,61.2579,9300.0
2013-09-16 14:45:00,70.76,70.86,70.76,70.86,13200.0,61.2492,61.3358,61.2492,61.3358,13200.0
2013-09-16 14:50:00,70.85,70.9,70.84,70.87,5500.0,61.3271,61.3704,61.3185,61.3444,5500.0
2013-09-16 14:55:00,70.85,70.85,70.79,70.79,8700.0,61.3271,61.3271,61.2752,61.2752,8700.0
2013-09-16 15:00:00,70.79,70.83,70.79,70.83,5600.0,61.2752,61.3098,61.2752,61.3098,5600.0
2013-09-16 15:05:00,70.84,70.88,70.83,70.88,6200.0,61.3185,61.3531,61.3098,61.3531,6200.0
2013-09-16 15:10:00,70.88,70.92,70.87,70.88,7600.0,61.3531,61.3877,61.3444,61.3531,7600.0
2013-09-16 15:15:00,70.89,70.91,70.89,70.9,9200.0,61.3617,61.379,61.3617,61.3704,9200.0
2013-09-16 15:20:00,70.91,70.92,70.88,70.89,22100.0,61.379,61.3877,61.3531,61.3617,22100.0
2013-09-16 15:25:00,70.9,70.92,70.87,70.87,29200.0,61.3704,61.3877,61.3444,61.3444,29200.0
2013-09-16 15:30:00,70.86,70.88,70.73,70.78,20200.0,61.3358,61.3531,61.2232,61.2665,20200.0
2013-09-16 15:35:00,70.78,70.78,70.67,70.72,19300.0,61.2665,61.2665,61.1713,61.2146,19300.0
2013-09-16 15:40:00,70.73,70.79,70.72,70.75,16700.0,61.2232,61.2752,61.2146,61.2406,16700.0
2013-09-16 15:45:00,70.74,70.8,70.73,70.74,19900.0,61.2319,61.2838,61.2232,61.2319,19900.0
2013-09-16 15:50:00,70.74,70.81,70.74,70.81,31800.0,61.2319,61.2925,61.2319,61.2925,31800.0
2013-09-16 15:55:00,70.81,70.85,70.78,70.84,80600.0,61.2925,61.3271,61.2665,61.3185,80600.0
2013-09-17 09:30:00,70.8,70.86,70.77,70.83,24100.0,61.2838,61.3358,61.2579,61.3098,24100.0
2013-09-17 09:35:00,70.83,70.85,70.67,70.8,4400.0,61.3098,61.3271,61.1713,61.2838,4400.0
2013-09-17 09:40:00,70.8,70.93,70.75,70.9,5800.0,61.2838,61.3964,61.2406,61.3704,5800.0
2013-09-17 09:45:00,70.93,70.94,70.85,70.87,7400.0,61.3964,61.405,61.3271,61.3444,7400.0
2013-09-17 09:50:00,70.85,70.98,70.83,70.96,5000.0,61.3271,61.4396,61.3098,61.4223,5000.0
2013-09-17 09:55:00,70.95,71.0,70.89,70.99,17500.0,61.4137,61.457,61.3617,61.4483,17500.0
2013-09-17 10:00:00,71.0,71.04,70.92,70.97,19500.0,61.457,61.4916,61.3877,61.431,19500.0
2013-09-17 10:05:00,70.98,70.99,70.91,70.96,5200.0,61.4396,61.4483,61.379,61.4223,5200.0
2013-09-17 10:10:00,70.94,70.97,70.87,70.97,8800.0,61.405,61.431,61.3444,61.431,8800.0
2013-09-17 10:15:00,70.97,71.07,70.96,71.04,22600.0,61.431,61.5175,61.4223,61.4916,22600.0
2013-09-17 10:20:00,71.03,71.12,71.02,71.1,8300.0,61.4829,61.5608,61.4743,61.5435,8300.0
2013-09-17 10:25:00,71.09,71.11,71.09,71.11,8000.0,61.5349,61.5522,61.5349,61.5522,8000.0
2013-09-17 10:30:00,71.12,71.14,71.1,71.13,7500.0,61.5608,61.5781,61.5435,61.5695,7500.0
2013-09-17 10:35:00,71.12,71.15,71.09,71.1,11800.0,61.5608,61.5868,61.5349,61.5435,11800.0
2013-09-17 10:40:00,71.1,71.12,71.05,71.12,11800.0,61.5435,61.5608,61.5002,61.5608,11800.0
2013-09-17 10:45:00,71.13,71.16,71.09,71.1,7700.0,61.5695,61.5954,61.5349,61.5435,7700.0
2013-09-17 10:50:00,71.12,71.13,71.08,71.11,8800.0,61.5608,61.5695,61.5262,61.5522,8800.0
2013-09-17 10:55:00,71.11,71.12,71.08,71.09,15800.0,61.5522,61.5608,61.5262,61.5349,15800.0
2013-09-17 11:00:00,71.1,71.12,71.07,71.1,32900.0,61.5435,61.5608,61.5175,61.5435,32900.0
2013-09-17 11:05:00,71.1,71.14,71.1,71.11,8700.0,61.5435,61.5781,61.5435,61.5522,8700.0
2013-09-17 11:10:00,71.11,71.11,71.0,71.02,8200.0,61.5522,61.5522,61.457,61.4743,8200.0
2013-09-17 11:15:00,71.03,71.1,71.03,71.1,6600.0,61.4829,61.5435,61.4829,61.5435,6600.0
2013-09-17 11:20:00,71.09,71.14,71.09,71.13,7300.0,61.5349,61.5781,61.5349,61.5695,7300.0
2013-09-17 11:25:00,71.13,71.14,71.1,71.1,7300.0,61.5695,61.5781,61.5435,61.5435,7300.0
2013-09-17 11:30:00,71.1,71.15,71.07,71.08,20200.0,61.5435,61.5868,61.5175,61.5262,20200.0
2013-09-17 11:35:00,71.09,71.1,71.07,71.1,9900.0,61.5349,61.5435,61.5175,61.5435,9900.0
2013-09-17 11:40:00,71.13,71.22,71.13,71.22,8900.0,61.5695,61.6474,61.5695,61.6474,8900.0
2013-09-17 11:45:00,71.22,71.29,71.22,71.29,14500.0,61.6474,61.708,61.6474,61.708,14500.0
2013-09-17 11:50:00,71.29,71.35,71.29,71.29,9600.0,61.708,61.7599,61.708,61.708,9600.0
2013-09-17 11:55:00,71.29,71.35,71.28,71.35,5300.0,61.708,61.7599,61.6993,61.7599,5300.0
2013-09-17 12:00:00,71.34,71.36,71.34,71.36,9600.0,61.7513,61.7686,61.7513,61.7686,9600.0
2013-09-17 12:05:00,71.34,71.35,71.29,71.29,6600.0,61.7513,61.7599,61.708,61.708,6600.0
2013-09-17 12:10:00,71.28,71.28,71.24,71.28,10200.0,61.6993,61.6993,61.6647,61.6993,10200.0
2013-09-17 12:15:00,71.27,71.37,71.27,71.37,7100.0,61.6907,61.7772,61.6907,61.7772,7100.0
2013-09-17 12:20:00,71.37,71.4,71.37,71.39,5000.0,61.7772,61.8032,61.7772,61.7945,5000.0
2013-09-17 12:25:00,71.39,71.43,71.38,71.43,5400.0,61.7945,61.8292,61.7859,61.8292,5400.0
2013-09-17 12:30:00,71.43,71.45,71.36,71.36,13200.0,61.8292,61.8465,61.7686,61.7686,13200.0
2013-09-17 12:35:00,71.36,71.36,71.32,71.36,8000.0,61.7686,61.7686,61.7339,61.7686,8000.0
2013-09-17 12:40:00,71.36,71.4,71.36,71.4,7400.0,61.7686,61.8032,61.7686,61.8032,7400.0
2013-09-17 12:45:00,71.41,71.43,71.38,71.39,11500.0,61.8118,61.8292,61.7859,61.7945,11500.0
2013-09-17 12:50:00,71.4,71.43,71.38,71.4,4900.0,61.8032,61.8292,61.7859,61.8032,4900.0
2013-09-17 12:55:00,71.4,71.44,71.38,71.42,11500.0,61.8032,61.8378,61.7859,61.8205,11500.0
2013-09-17 13:00:00,71.43,71.48,71.43,71.48,6000.0,61.8292,61.8724,61.8292,61.8724,6000.0
2013-09-17 13:05:00,71.48,71.5,71.46,71.46,11000.0,61.8724,61.8897,61.8551,61.8551,11000.0
2013-09-17 13:10:00,71.46,71.46,71.43,71.43,6400.0,61.8551,61.8551,61.8292,61.8292,6400.0
2013-09-17 13:15:00,71.42,71.42,71.37,71.37,8500.0,61.8205,61.8205,61.7772,61.7772,8500.0
2013-09-17 13:20:00,71.36,71.38,71.36,71.38,5100.0,61.7686,61.7859,61.7686,61.7859,5100.0
2013-09-17 13:25:00,71.39,71.39,71.36,71.36,8100.0,61.7945,61.7945,61.7686,61.7686,8100.0
2013-09-17 13:30:00,71.37,71.42,71.36,71.39,10600.0,61.7772,61.8205,61.7686,61.7945,10600.0
2013-09-17 13:35:00,71.39,71.39,71.35,71.35,5600.0,61.7945,61.7945,61.7599,61.7599,5600.0
2013-09-17 13:40:00,71.36,71.4,71.36,71.37,10700.0,61.7686,61.8032,61.7686,61.7772,10700.0
2013-09-17 13:45:00,71.37,71.4,71.36,71.39,7800.0,61.7772,61.8032,61.7686,61.7945,7800.0
2013-09-17 13:50:00,71.38,71.41,71.38,71.41,6800.0,61.7859,61.8118,61.7859,61.8118,6800.0
2013-09-17 13:55:00,71.41,71.44,71.39,71.44,8700.0,61.8118,61.8378,61.7945,61.8378,8700.0
2013-09-17 14:00:00,71.44,71.47,71.41,71.44,18600.0,61.8378,61.8638,61.8118,61.8378,18600.0
2013-09-17 14:05:00,71.44,71.47,71.39,71.39,13200.0,61.8378,61.8638,61.7945,61.7945,13200.0
2013-09-17 14:10:00,71.39,71.45,71.39,71.44,13300.0,61.7945,61.8465,61.7945,61.8378,13300.0
2013-09-17 14:15:00,71.44,71.44,71.41,71.43,6700.0,61.8378,61.8378,61.8118,61.8292,6700.0
2013-09-17 14:20:00,71.44,71.46,71.43,71.46,11500.0,61.8378,61.8551,61.8292,61.8551,11500.0
2013-09-17 14:25:00,71.47,71.49,71.47,71.47,6100.0,61.8638,61.8811,61.8638,61.8638,6100.0
2013-09-17 14:30:00,71.47,71.49,71.45,71.48,14700.0,61.8638,61.8811,61.8465,61.8724,14700.0
2013-09-17 14:35:00,71.48,71.48,71.43,71.45,10500.0,61.8724,61.8724,61.8292,61.8465,10500.0
2013-09-17 14:40:00,71.44,71.48,71.43,71.47,23100.0,61.8378,61.8724,61.8292,61.8638,23100.0
2013-09-17 14:45:00,71.47,71.54,71.47,71.54,11300.0,61.8638,61.9244,61.8638,61.9244,11300.0
2013-09-17 14:50:00,71.54,71.54,71.52,71.52,18500.0,61.9244,61.9244,61.9071,61.9071,18500.0
2013-09-17 14:55:00,71.51,71.52,71.5,71.51,12600.0,61.8984,61.9071,61.8897,61.8984,12600.0
2013-09-17 15:00:00,71.51,71.53,71.5,71.5,22200.0,61.8984,61.9157,61.8897,61.8897,22200.0
2013-09-17 15:05:00,71.5,71.51,71.47,71.47,22100.0,61.8897,61.8984,61.8638,61.8638,22100.0
2013-09-17 15:10:00,71.48,71.51,71.47,71.5,14700.0,61.8724,61.8984,61.8638,61.8897,14700.0
2013-09-17 15:15:00,71.49,71.5,71.48,71.49,16300.0,61.8811,61.8897,61.8724,61.8811,16300.0
2013-09-17 15:20:00,71.5,71.5,71.45,71.5,15600.0,61.8897,61.8897,61.8465,61.8897,15600.0
2013-09-17 15:25:00,71.49,71.5,71.47,71.49,29000.0,61.8811,61.8897,61.8638,61.8811,29000.0
2013-09-17 15:30:00,71.49,71.49,71.42,71.42,25300.0,61.8811,61.8811,61.8205,61.8205,25300.0
2013-09-17 15:35:00,71.42,71.43,71.39,71.42,24200.0,61.8205,61.8292,61.7945,61.8205,24200.0
2013-09-17 15:40:00,71.42,71.46,71.4,71.46,27200.0,61.8205,61.8551,61.8032,61.8551,27200.0
2013-09-17 15:45:00,71.45,71.48,71.41,71.41,39200.0,61.8465,61.8724,61.8118,61.8118,39200.0
2013-09-17 15:50:00,71.41,71.42,71.37,71.37,57400.0,61.8118,61.8205,61.7772,61.7772,57400.0
2013-09-17 15:55:00,71.37,71.4,71.31,71.35,131800.0,61.7772,61.8032,61.7253,61.7599,131800.0
2013-09-18 09:30:00,71.19,71.25,71.02,71.06,31000.0,61.6214,61.6733,61.4743,61.5089,31000.0
2013-09-18 09:35:00,71.02,71.13,71.02,71.03,11800.0,61.4743,61.5695,61.4743,61.4829,11800.0
2013-09-18 09:40:00,71.04,71.04,70.84,70.93,9100.0,61.4916,61.4916,61.3185,61.3964,9100.0
2013-09-18 09:45:00,70.94,70.95,70.87,70.87,7600.0,61.405,61.4137,61.3444,61.3444,7600.0
2013-09-18 09:50:00,70.87,70.89,70.79,70.83,9400.0,61.3444,61.3617,61.2752,61.3098,9400.0
2013-09-18 09:55:00,70.82,70.88,70.77,70.78,9900.0,61.3011,61.3531,61.2579,61.2665,9900.0
2013-09-18 10:00:00,70.8,70.85,70.77,70.84,5900.0,61.2838,61.3271,61.2579,61.3185,5900.0
2013-09-18 10:05:00,70.85,70.88,70.84,70.88,8200.0,61.3271,61.3531,61.3185,61.3531,8200.0
2013-09-18 10:10:00,70.87,70.9,70.8,70.81,12500.0,61.3444,61.3704,61.2838,61.2925,12500.0
2013-09-18 10:15:00,70.81,70.84,70.77,70.77,7000.0,61.2925,61.3185,61.2579,61.2579,7000.0
2013-09-18 10:20:00,70.78,70.81,70.76,70.76,9200.0,61.2665,61.2925,61.2492,61.2492,9200.0
2013-09-18 10:25:00,70.79,70.79,70.73,70.76,6000.0,61.2752,61.2752,61.2232,61.2492,6000.0
2013-09-18 10:30:00,70.76,70.79,70.73,70.73,5300.0,61.2492,61.2752,61.2232,61.2232,5300.0
2013-09-18 10:35:00,70.74,70.74,70.69,70.72,10200.0,61.2319,61.2319,61.1886,61.2146,10200.0
2013-09-18 10:40:00,70.72,70.72,70.65,70.66,11200.0,61.2146,61.2146,61.154,61.1627,11200.0
2013-09-18 10:45:00,70.65,70.65,70.59,70.61,8000.0,61.154,61.154,61.1021,61.1194,8000.0
2013-09-18 10:50:00,70.62,70.64,70.55,70.56,14200.0,61.128,61.1453,61.0674,61.0761,14200.0
2013-09-18 10:55:00,70.56,70.67,70.56,70.67,10500.0,61.0761,61.1713,61.0761,61.1713,10500.0
2013-09-18 11:00:00,70.68,70.76,70.67,70.69,10800.0,61.18,61.2492,61.1713,61.1886,10800.0
2013-09-18 11:05:00,70.69,70.7,70.64,70.64,10100.0,61.1886,61.1973,61.1453,61.1453,10100.0
2013-09-18 11:10:00,70.64,70.7,70.6,70.7,10500.0,61.1453,61.1973,61.1107,61.1973,10500.0
2013-09-18 11:15:00,70.7,70.7,70.66,70.67,8200.0,61.1973,61.1973,61.1627,61.1713,8200.0
2013-09-18 11:20:00,70.67,70.71,70.67,70.71,6300.0,61.1713,61.2059,61.1713,61.2059,6300.0
2013-09-18 11:25:00,70.71,70.72,70.69,70.7,5400.0,61.2059,61.2146,61.1886,61.1973,5400.0
2013-09-18 11:30:00,70.69,70.7,70.67,70.69,10700.0,61.1886,61.1973,61.1713,61.1886,10700.0
2013-09-18 11:35:00,70.7,70.72,70.67,70.67,8200.0,61.1973,61.2146,61.1713,61.1713,8200.0
2013-09-18 11:40:00,70.68,70.69,70.63,70.63,10600.0,61.18,61.1886,61.1367,61.1367,10600.0
2013-09-18 11:45:00,70.63,70.64,70.58,70.58,5500.0,61.1367,61.1453,61.0934,61.0934,5500.0
2013-09-18 11:50:00,70.57,70.57,70.52,70.52,12700.0,61.0847,61.0847,61.0415,61.0415,12700.0
2013-09-18 11:55:00,70.53,70.53,70.44,70.44,13800.0,61.0501,61.0501,60.9722,60.9722,13800.0
2013-09-18 12:00:00,70.43,70.46,70.42,70.45,8800.0,60.9636,60.9895,60.9549,60.9809,8800.0
2013-09-18 12:05:00,70.46,70.49,70.46,70.49,5900.0,60.9895,61.0155,60.9895,61.0155,5900.0
2013-09-18 12:10:00,70.48,70.5,70.4,70.4,11600.0,61.0068,61.0242,60.9376,60.9376,11600.0
2013-09-18 12:15:00,70.39,70.45,70.39,70.45,5400.0,60.9289,60.9809,60.9289,60.9809,5400.0
2013-09-18 12:20:00,70.46,70.51,70.46,70.5,5000.0,60.9895,61.0328,60.9895,61.0242,5000.0
2013-09-18 12:25:00,70.5,70.51,70.43,70.43,4100.0,61.0242,61.0328,60.9636,60.9636,4100.0
2013-09-18 12:30:00,70.44,70.48,70.43,70.48,6400.0,60.9722,61.0068,60.9636,61.0068,6400.0
2013-09-18 12:35:00,70.49,70.55,70.49,70.55,2100.0,61.0155,61.0674,61.0155,61.0674,2100.0
2013-09-18 12:40:00,70.55,70.62,70.55,70.61,4500.0,61.0674,61.128,61.0674,61.1194,4500.0
2013-09-18 12:45:00,70.62,70.64,70.62,70.63,4500.0,61.128,61.1453,61.128,61.1367,4500.0
2013-09-18 12:50:00,70.63,70.67,70.63,70.66,3400.0,61.1367,61.1713,61.1367,61.1627,3400.0
2013-09-18 12:55:00,70.66,70.71,70.66,70.68,7500.0,61.1627,61.2059,61.1627,61.18,7500.0
2013-09-18 13:00:00,70.67,70.7,70.64,70.68,8600.0,61.1713,61.1973,61.1453,61.18,8600.0
2013-09-18 13:05:00,70.69,70.73,70.69,70.72,4400.0,61.1886,61.2232,61.1886,61.2146,4400.0
2013-09-18 13:10:00,70.71,70.76,70.71,70.74,4900.0,61.2059,61.2492,61.2059,61.2319,4900.0
2013-09-18 13:15:00,70.75,70.77,70.73,70.77,6800.0,61.2406,61.2579,61.2232,61.2579,6800.0
2013-09-18 13:20:00,70.78,70.79,70.76,70.77,3500.0,61.2665,61.2752,61.2492,61.2579,3500.0
2013-09-18 13:25:00,70.77,70.84,70.77,70.83,16100.0,61.2579,61.3185,61.2579,61.3098,16100.0
2013-09-18 13:30:00,70.82,70.85,70.81,70.85,16000.0,61.3011,61.3271,61.2925,61.3271,16000.0
2013-09-18 13:35:00,70.85,70.85,70.82,70.85,4300.0,61.3271,61.3271,61.3011,61.3271,4300.0
2013-09-18 13:40:00,70.84,70.89,70.84,70.88,10900.0,61.3185,61.3617,61.3185,61.3531,10900.0
2013-09-18 13:45:00,70.88,70.89,70.86,70.87,5100.0,61.3531,61.3617,61.3358,61.3444,5100.0
2013-09-18 13:50:00,70.87,70.89,70.84,70.85,5600.0,61.3444,61.3617,61.3185,61.3271,5600.0
2013-09-18 13:55:00,70.84,70.9,70.84,70.84,6200.0,61.3185,61.3704,61.3185,61.3185,6200.0
2013-09-18 14:00:00,70.85,71.58,70.85,71.34,44000.0,61.3271,61.959,61.3271,61.7513,44000.0
2013-09-18 14:05:00,71.3,71.48,71.29,71.47,18400.0,61.7166,61.8724,61.708,61.8638,18400.0
2013-09-18 14:10:00,71.49,71.68,71.47,71.48,17100.0,61.8811,62.0456,61.8638,61.8724,17100.0
2013-09-18 14:15:00,71.45,71.55,71.45,71.48,21200.0,61.8465,61.933,61.8465,61.8724,21200.0
2013-09-18 14:20:00,71.49,71.65,71.49,71.61,19900.0,61.8811,62.0196,61.8811,61.985,19900.0
2013-09-18 14:25:00,71.62,71.64,71.52,71.56,8900.0,61.9936,62.0109,61.9071,61.9417,8900.0
2013-09-18 14:30:00,71.56,71.62,71.52,71.56,13800.0,61.9417,61.9936,61.9071,61.9417,13800.0
2013-09-18 14:35:00,71.57,71.64,71.55,71.64,16300.0,61.9503,62.0109,61.933,62.0109,16300.0
2013-09-18 14:40:00,71.63,71.7,71.6,71.65,7100.0,62.0023,62.0629,61.9763,62.0196,7100.0
2013-09-18 14:45:00,71.64,71.73,71.62,71.72,14400.0,62.0109,62.0888,61.9936,62.0802,14400.0
2013-09-18 14:50:00,71.73,71.78,71.68,71.76,7100.0,62.0888,62.1321,62.0456,62.1148,7100.0
2013-09-18 14:55:00,71.75,71.85,71.7,71.84,16100.0,62.1061,62.1927,62.0629,62.184,16100.0
2013-09-18 15:00:00,71.83,71.86,71.79,71.79,8900.0,62.1754,62.2014,62.1408,62.1408,8900.0
2013-09-18 15:05:00,71.8,71.81,71.72,71.73,9000.0,62.1494,62.1581,62.0802,62.0888,9000.0
2013-09-18 15:10:00,71.75,71.81,71.73,71.74,13400.0,62.1061,62.1581,62.0888,62.0975,13400.0
2013-09-18 15:15:00,71.75,71.8,71.71,71.73,10400.0,62.1061,62.1494,62.0715,62.0888,10400.0
2013-09-18 15:20:00,71.72,71.77,71.69,71.75,15200.0,62.0802,62.1235,62.0542,62.1061,15200.0
2013-09-18 15:25:00,71.76,71.77,71.66,71.7,17200.0,62.1148,62.1235,62.0282,62.0629,17200.0
2013-09-18 15:30:00,71.69,71.75,71.68,71.75,19300.0,62.0542,62.1061,62.0456,62.1061,19300.0
2013-09-18 15:35:00,71.76,71.85,71.74,71.85,24000.0,62.1148,62.1927,62.0975,62.1927,24000.0
2013-09-18 15:40:00,71.85,71.85,71.78,71.82,15300.0,62.1927,62.1927,62.1321,62.1667,15300.0
2013-09-18 15:45:00,71.81,71.86,71.8,71.8,46900.0,62.1581,62.2014,62.1494,62.1494,46900.0
2013-09-18 15:50:00,71.81,71.86,71.71,71.73,52500.0,62.1581,62.2014,62.0715,62.0888,52500.0
2013-09-18 15:55:00,71.71,71.77,71.7,71.76,84600.0,62.0715,62.1235,62.0629,62.1148,84600.0
2013-09-19 09:30:00,71.74,71.85,71.72,71.85,21000.0,62.0975,62.1927,62.0802,62.1927,21000.0
2013-09-19 09:35:00,71.87,71.92,71.7,71.75,7600.0,62.21,62.2533,62.0629,62.1061,7600.0
2013-09-19 09:40:00,71.75,71.8,71.73,71.78,5000.0,62.1061,62.1494,62.0888,62.1321,5000.0
2013-09-19 09:45:00,71.8,71.82,71.75,71.77,6600.0,62.1494,62.1667,62.1061,62.1235,6600.0
2013-09-19 09:50:00,71.75,71.77,71.65,71.75,10100.0,62.1061,62.1235,62.0196,62.1061,10100.0
2013-09-19 09:55:00,71.75,71.92,71.71,71.89,13900.0,62.1061,62.2533,62.0715,62.2273,13900.0
2013-09-19 10:00:00,71.94,71.94,71.86,71.89,8000.0,62.2706,62.2706,62.2014,62.2273,8000.0
2013-09-19 10:05:00,71.89,71.91,71.75,71.79,6500.0,62.2273,62.2446,62.1061,62.1408,6500.0
2013-09-19 10:10:00,71.8,71.89,71.8,71.86,6100.0,62.1494,62.2273,62.1494,62.2014,6100.0
2013-09-19 10:15:00,71.86,71.86,71.73,71.77,8900.0,62.2014,62.2014,62.0888,62.1235,8900.0
2013-09-19 10:20:00,71.78,71.87,71.77,71.85,10500.0,62.1321,62.21,62.1235,62.1927,10500.0
2013-09-19 10:25:00,71.88,71.88,71.79,71.79,12100.0,62.2187,62.2187,62.1408,62.1408,12100.0
2013-09-19 10:30:00,71.8,71.8,71.72,71.75,4100.0,62.1494,62.1494,62.0802,62.1061,4100.0
2013-09-19 10:35:00,71.73,71.85,71.73,71.84,10000.0,62.0888,62.1927,62.0888,62.184,10000.0
2013-09-19 10:40:00,71.83,71.88,71.83,71.88,6200.0,62.1754,62.2187,62.1754,62.2187,6200.0
2013-09-19 10:45:00,71.87,71.88,71.83,71.88,6700.0,62.21,62.2187,62.1754,62.2187,6700.0
2013-09-19 10:50:00,71.86,71.86,71.79,71.81,5700.0,62.2014,62.2014,62.1408,62.1581,5700.0
2013-09-19 10:55:00,71.82,71.88,71.82,71.86,4000.0,62.1667,62.2187,62.1667,62.2014,4000.0
2013-09-19 11:00:00,71.88,71.9,71.86,71.87,5700.0,62.2187,62.236,62.2014,62.21,5700.0
2013-09-19 11:05:00,71.89,71.9,71.84,71.84,7300.0,62.2273,62.236,62.184,62.184,7300.0
2013-09-19 11:10:00,71.84,71.84,71.79,71.81,6200.0,62.184,62.184,62.1408,62.1581,6200.0
2013-09-19 11:15:00,71.81,71.87,71.81,71.86,12400.0,62.1581,62.21,62.1581,62.2014,12400.0
2013-09-19 11:20:00,71.87,71.87,71.83,71.83,9500.0,62.21,62.21,62.1754,62.1754,9500.0
2013-09-19 11:25:00,71.82,71.83,71.77,71.77,4600.0,62.1667,62.1754,62.1235,62.1235,4600.0
2013-09-19 11:30:00,71.78,71.78,71.61,71.67,12300.0,62.1321,62.1321,61.985,62.0369,12300.0
2013-09-19 11:35:00,71.68,71.79,71.67,71.79,7000.0,62.0456,62.1408,62.0369,62.1408,7000.0
2013-09-19 11:40:00,71.79,71.8,71.74,71.74,13300.0,62.1408,62.1494,62.0975,62.0975,13300.0
2013-09-19 11:45:00,71.75,71.78,71.72,71.73,6000.0,62.1061,62.1321,62.0802,62.0888,6000.0
2013-09-19 11:50:00,71.7,71.77,71.7,71.75,5100.0,62.0629,62.1235,62.0629,62.1061,5100.0
2013-09-19 11:55:00,71.75,71.8,71.74,71.75,9800.0,62.1061,62.1494,62.0975,62.1061,9800.0
2013-09-19 12:00:00,71.76,71.8,71.75,71.79,9000.0,62.1148,62.1494,62.1061,62.1408,9000.0
2013-09-19 12:05:00,71.78,71.8,71.76,71.77,6500.0,62.1321,62.1494,62.1148,62.1235,6500.0
2013-09-19 12:10:00,71.78,71.78,71.74,71.74,7100.0,62.1321,62.1321,62.0975,62.0975,7100.0
2013-09-19 12:15:00,71.73,71.73,71.69,71.7,4600.0,62.0888,62.0888,62.0542,62.0629,4600.0
2013-09-19 12:20:00,71.7,71.77,71.7,71.74,8200.0,62.0629,62.1235,62.0629,62.0975,8200.0
2013-09-19 12:25:00,71.73,71.79,71.73,71.74,6200.0,62.0888,62.1408,62.0888,62.0975,6200.0
2013-09-19 12:30:00,71.73,71.73,71.69,71.72,4700.0,62.0888,62.0888,62.0542,62.0802,4700.0
2013-09-19 12:35:00,71.71,71.72,71.69,71.69,8800.0,62.0715,62.0802,62.0542,62.0542,8800.0
2013-09-19 12:40:00,71.69,71.72,71.68,71.72,3800.0,62.0542,62.0802,62.0456,62.0802,3800.0
2013-09-19 12:45:00,71.7,71.71,71.68,71.7,5100.0,62.0629,62.0715,62.0456,62.0629,5100.0
2013-09-19 12:50:00,71.69,71.72,71.69,71.69,6400.0,62.0542,62.0802,62.0542,62.0542,6400.0
2013-09-19 12:55:00,71.7,71.71,71.67,71.68,8800.0,62.0629,62.0715,62.0369,62.0456,8800.0
2013-09-19 13:00:00,71.69,71.74,71.69,71.7,11600.0,62.0542,62.0975,62.0542,62.0629,11600.0
2013-09-19 13:05:00,71.69,71.7,71.62,71.62,10700.0,62.0542,62.0629,61.9936,61.9936,10700.0
2013-09-19 13:10:00,71.62,71.75,71.61,71.7,13500.0,61.9936,62.1061,61.985,62.0629,13500.0
2013-09-19 13:15:00,71.69,71.72,71.68,71.7,8500.0,62.0542,62.0802,62.0456,62.0629,8500.0
2013-09-19 13:20:00,71.7,71.7,71.68,71.69,3700.0,62.0629,62.0629,62.0456,62.0542,3700.0
2013-09-19 13:25:00,71.68,71.7,71.68,71.7,5000.0,62.0456,62.0629,62.0456,62.0629,5000.0
2013-09-19 13:30:00,71.7,71.71,71.63,71.63,5000.0,62.0629,62.0715,62.0023,62.0023,5000.0
2013-09-19 13:35:00,71.64,71.68,71.62,71.64,10300.0,62.0109,62.0456,61.9936,62.0109,10300.0
2013-09-19 13:40:00,71.65,71.67,71.59,71.59,7600.0,62.0196,62.0369,61.9676,61.9676,7600.0
2013-09-19 13:45:00,71.58,71.6,71.56,71.59,7900.0,61.959,61.9763,61.9417,61.9676,7900.0
2013-09-19 13:50:00,71.59,71.6,71.56,71.56,10200.0,61.9676,61.9763,61.9417,61.9417,10200.0
2013-09-19 13:55:00,71.57,71.61,71.57,71.59,6000.0,61.9503,61.985,61.9503,61.9676,6000.0
2013-09-19 14:00:00,71.6,71.61,71.56,71.6,7700.0,61.9763,61.985,61.9417,61.9763,7700.0
2013-09-19 14:05:00,71.6,71.66,71.58,71.66,7000.0,61.9763,62.0282,61.959,62.0282,7000.0
2013-09-19 14:10:00,71.66,71.72,71.66,71.72,6600.0,62.0282,62.0802,62.0282,62.0802,6600.0
2013-09-19 14:15:00,71.72,71.74,71.72,71.73,11600.0,62.0802,62.0975,62.0802,62.0888,11600.0
2013-09-19 14:20:00,71.73,71.73,71.7,71.72,7300.0,62.0888,62.0888,62.0629,62.0802,7300.0
2013-09-19 14:25:00,71.71,71.72,71.61,71.61,9700.0,62.0715,62.0802,61.985,61.985,9700.0
2013-09-19 14:30:00,71.62,71.65,71.61,71.63,5400.0,61.9936,62.0196,61.985,62.0023,5400.0
2013-09-19 14:35:00,71.63,71.66,71.62,71.66,7500.0,62.0023,62.0282,61.9936,62.0282,7500.0
2013-09-19 14:40:00,71.66,71.66,71.63,71.63,8000.0,62.0282,62.0282,62.0023,62.0023,8000.0
2013-09-19 14:45:00,71.62,71.65,71.62,71.63,9300.0,61.9936,62.0196,61.9936,62.0023,9300.0
2013-09-19 14:50:00,71.63,71.66,71.61,71.65,6300.0,62.0023,62.0282,61.985,62.0196,6300.0
2013-09-19 14:55:00,71.66,71.66,71.65,71.65,16600.0,62.0282,62.0282,62.0196,62.0196,16600.0
2013-09-19 15:00:00,71.65,71.65,71.62,71.63,10400.0,62.0196,62.0196,61.9936,62.0023,10400.0
2013-09-19 15:05:00,71.64,71.64,71.6,71.61,17500.0,62.0109,62.0109,61.9763,61.985,17500.0
2013-09-19 15:10:00,71.61,71.61,71.59,71.61,8800.0,61.985,61.985,61.9676,61.985,8800.0
2013-09-19 15:15:00,71.61,71.67,71.61,71.65,10500.0,61.985,62.0369,61.985,62.0196,10500.0
2013-09-19 15:20:00,71.66,71.73,71.66,71.71,10600.0,62.0282,62.0888,62.0282,62.0715,10600.0
2013-09-19 15:25:00,71.71,71.73,71.69,71.72,5500.0,62.0715,62.0888,62.0542,62.0802,5500.0
2013-09-19 15:30:00,71.73,71.73,71.7,71.73,12600.0,62.0888,62.0888,62.0629,62.0888,12600.0
2013-09-19 15:35:00,71.72,71.73,71.7,71.72,14500.0,62.0802,62.0888,62.0629,62.0802,14500.0
2013-09-19 15:40:00,71.72,71.75,71.7,71.71,15000.0,62.0802,62.1061,62.0629,62.0715,15000.0
2013-09-19 15:45:00,71.71,71.74,71.63,71.64,27000.0,62.0715,62.0975,62.0023,62.0109,27000.0
2013-09-19 15:50:00,71.64,71.67,71.6,71.64,39200.0,62.0109,62.0369,61.9763,62.0109,39200.0
2013-09-19 15:55:00,71.64,71.66,71.59,71.64,47300.0,62.0109,62.0282,61.9676,62.0109,47300.0
2013-09-20 09:30:00,71.73,71.83,71.66,71.73,276300.0,62.0888,62.1754,62.0282,62.0888,276300.0
2013-09-20 09:35:00,71.73,71.86,71.66,71.84,7700.0,62.0888,62.2014,62.0282,62.184,7700.0
2013-09-20 09:40:00,71.77,71.8,71.7,71.73,6100.0,62.1235,62.1494,62.0629,62.0888,6100.0
2013-09-20 09:45:00,71.78,71.78,71.5,71.6,7400.0,62.1321,62.1321,61.8897,61.9763,7400.0
2013-09-20 09:50:00,71.61,71.62,71.52,71.56,8900.0,61.985,61.9936,61.9071,61.9417,8900.0
2013-09-20 09:55:00,71.55,71.55,71.45,71.51,13000.0,61.933,61.933,61.8465,61.8984,13000.0
2013-09-20 10:00:00,71.5,71.57,71.5,71.53,3800.0,61.8897,61.9503,61.8897,61.9157,3800.0
2013-09-20 10:05:00,71.51,71.59,71.5,71.56,18800.0,61.8984,61.9676,61.8897,61.9417,18800.0
2013-09-20 10:10:00,71.56,71.6,71.46,71.49,13200.0,61.9417,61.9763,61.8551,61.8811,13200.0
2013-09-20 10:15:00,71.5,71.59,71.5,71.59,4000.0,61.8897,61.9676,61.8897,61.9676,4000.0
2013-09-20 10:20:00,71.6,71.65,71.56,71.65,5400.0,61.9763,62.0196,61.9417,62.0196,5400.0
2013-09-20 10:25:00,71.65,71.65,71.53,71.53,7500.0,62.0196,62.0196,61.9157,61.9157,7500.0
2013-09-20 10:30:00,71.5,71.54,71.49,71.54,7700.0,61.8897,61.9244,61.8811,61.9244,7700.0
2013-09-20 10:35:00,71.54,71.55,71.53,71.55,5700.0,61.9244,61.933,61.9157,61.933,5700.0
2013-09-20 10:40:00,71.55,71.64,71.55,71.58,10400.0,61.933,62.0109,61.933,61.959,10400.0
2013-09-20 10:45:00,71.57,71.58,71.49,71.58,7800.0,61.9503,61.959,61.8811,61.959,7800.0
2013-09-20 10:50:00,71.57,71.61,71.55,71.57,4600.0,61.9503,61.985,61.933,61.9503,4600.0
2013-09-20 10:55:00,71.58,71.59,71.53,71.59,5300.0,61.959,61.9676,61.9157,61.9676,5300.0
2013-09-20 11:00:00,71.59,71.59,71.55,71.58,3000.0,61.9676,61.9676,61.933,61.959,3000.0
2013-09-20 11:05:00,71.57,71.57,71.52,71.54,4900.0,61.9503,61.9503,61.9071,61.9244,4900.0
2013-09-20 11:10:00,71.53,71.53,71.49,71.49,5000.0,61.9157,61.9157,61.8811,61.8811,5000.0
2013-09-20 11:15:00,71.47,71.52,71.4,71.52,18800.0,61.8638,61.9071,61.8032,61.9071,18800.0
2013-09-20 11:20:00,71.51,71.51,71.42,71.42,1700.0,61.8984,61.8984,61.8205,61.8205,1700.0
2013-09-20 11:25:00,71.41,71.41,71.37,71.4,5100.0,61.8118,61.8118,61.7772,61.8032,5100.0
2013-09-20 11:30:00,71.41,71.45,71.41,71.43,5100.0,61.8118,61.8465,61.8118,61.8292,5100.0
2013-09-20 11:35:00,71.42,71.45,71.42,71.43,7800.0,61.8205,61.8465,61.8205,61.8292,7800.0
2013-09-20 11:40:00,71.42,71.44,71.4,71.4,4600.0,61.8205,61.8378,61.8032,61.8032,4600.0
2013-09-20 11:45:00,71.41,71.44,71.4,71.42,5800.0,61.8118,61.8378,61.8032,61.8205,5800.0
2013-09-20 11:50:00,71.42,71.42,71.38,71.39,7000.0,61.8205,61.8205,61.7859,61.7945,7000.0
2013-09-20 11:55:00,71.38,71.39,71.25,71.25,13900.0,61.7859,61.7945,61.6733,61.6733,13900.0
2013-09-20 12:00:00,71.25,71.34,71.25,71.33,6300.0,61.6733,61.7513,61.6733,61.7426,6300.0
2013-09-20 12:05:00,71.34,71.34,71.26,71.27,4300.0,61.7513,61.7513,61.682,61.6907,4300.0
2013-09-20 12:10:00,71.27,71.31,71.27,71.31,1300.0,61.6907,61.7253,61.6907,61.7253,1300.0
2013-09-20 12:15:00,71.3,71.3,71.25,71.26,3600.0,61.7166,61.7166,61.6733,61.682,3600.0
2013-09-20 12:20:00,71.28,71.29,71.26,71.27,7400.0,61.6993,61.708,61.682,61.6907,7400.0
2013-09-20 12:25:00,71.27,71.31,71.26,71.26,7000.0,61.6907,61.7253,61.682,61.682,7000.0
2013-09-20 12:30:00,71.28,71.3,71.28,71.28,1400.0,61.6993,61.7166,61.6993,61.6993,1400.0
2013-09-20 12:35:00,71.28,71.35,71.28,71.34,7100.0,61.6993,61.7599,61.6993,61.7513,7100.0
2013-09-20 12:40:00,71.33,71.33,71.27,71.3,3600.0,61.7426,61.7426,61.6907,61.7166,3600.0
2013-09-20 12:45:00,71.31,71.35,71.31,71.33,3800.0,61.7253,61.7599,61.7253,61.7426,3800.0
2013-09-20 12:50:00,71.35,71.35,71.32,71.33,3500.0,61.7599,61.7599,61.7339,61.7426,3500.0
2013-09-20 12:55:00,71.31,71.32,71.31,71.31,1800.0,61.7253,61.7339,61.7253,61.7253,1800.0
2013-09-20 13:00:00,71.32,71.36,71.32,71.34,4400.0,61.7339,61.7686,61.7339,61.7513,4400.0
2013-09-20 13:05:00,71.32,71.32,71.3,71.31,1400.0,61.7339,61.7339,61.7166,61.7253,1400.0
2013-09-20 13:10:00,71.31,71.32,71.29,71.32,6500.0,61.7253,61.7339,61.708,61.7339,6500.0
2013-09-20 13:15:00,71.3,71.33,71.27,71.33,10300.0,61.7166,61.7426,61.6907,61.7426,10300.0
2013-09-20 13:20:00,71.32,71.35,71.27,71.27,7400.0,61.7339,61.7599,61.6907,61.6907,7400.0
2013-09-20 13:25:00,71.28,71.32,71.27,71.29,3800.0,61.6993,61.7339,61.6907,61.708,3800.0
2013-09-20 13:30:00,71.32,71.32,71.28,71.3,6700.0,61.7339,61.7339,61.6993,61.7166,6700.0
2013-09-20 13:35:00,71.29,71.31,71.29,71.3,6700.0,61.708,61.7253,61.708,61.7166,6700.0
2013-09-20 13:40:00,71.3,71.3,71.25,71.27,12900.0,61.7166,61.7166,61.6733,61.6907,12900.0
2013-09-20 13:45:00,71.27,71.3,71.26,71.3,2700.0,61.6907,61.7166,61.682,61.7166,2700.0
2013-09-20 13:50:00,71.31,71.37,71.31,71.33,7600.0,61.7253,61.7772,61.7253,61.7426,7600.0
2013-09-20 13:55:00,71.32,71.33,71.27,71.28,10400.0,61.7339,61.7426,61.6907,61.6993,10400.0
2013-09-20 14:00:00,71.28,71.29,71.2,71.27,22000.0,61.6993,61.708,61.6301,61.6907,22000.0
2013-09-20 14:05:00,71.27,71.3,71.24,71.29,4600.0,61.6907,61.7166,61.6647,61.708,4600.0
2013-09-20 14:10:00,71.28,71.28,71.26,71.28,6000.0,61.6993,61.6993,61.682,61.6993,6000.0
2013-09-20 14:15:00,71.28,71.29,71.26,71.29,20300.0,61.6993,61.708,61.682,61.708,20300.0
2013-09-20 14:20:00,71.29,71.39,71.29,71.39,4900.0,61.708,61.7945,61.708,61.7945,4900.0
2013-09-20 14:25:00,71.39,71.4,71.33,71.36,8600.0,61.7945,61.8032,61.7426,61.7686,8600.0
2013-09-20 14:30:00,71.36,71.36,71.28,71.31,9600.0,61.7686,61.7686,61.6993,61.7253,9600.0
2013-09-20 14:35:00,71.32,71.33,71.25,71.25,4300.0,61.7339,61.7426,61.6733,61.6733,4300.0
2013-09-20 14:40:00,71.24,71.27,71.18,71.18,7500.0,61.6647,61.6907,61.6128,61.6128,7500.0
2013-09-20 14:45:00,71.18,71.25,71.18,71.24,3500.0,61.6128,61.6733,61.6128,61.6647,3500.0
2013-09-20 14:50:00,71.23,71.24,71.2,71.21,11200.0,61.656,61.6647,61.6301,61.6387,11200.0
2013-09-20 14:55:00,71.21,71.25,71.2,71.24,7100.0,61.6387,61.6733,61.6301,61.6647,7100.0
2013-09-20 15:00:00,71.23,71.3,71.23,71.24,5300.0,61.656,61.7166,61.656,61.6647,5300.0
2013-09-20 15:05:00,71.25,71.28,71.24,71.24,6600.0,61.6733,61.6993,61.6647,61.6647,6600.0
2013-09-20 15:10:00,71.24,71.28,71.22,71.23,9900.0,61.6647,61.6993,61.6474,61.656,9900.0
2013-09-20 15:15:00,71.23,71.31,71.23,71.29,12100.0,61.656,61.7253,61.656,61.708,12100.0
2013-09-20 15:20:00,71.29,71.3,71.24,71.24,11300.0,61.708,61.7166,61.6647,61.6647,11300.0
2013-09-20 15:25:00,71.26,71.3,71.2,71.21,13900.0,61.682,61.7166,61.6301,61.6387,13900.0
2013-09-20 15:30:00,71.21,71.24,71.17,71.18,21900.0,61.6387,61.6647,61.6041,61.6128,21900.0
2013-09-20 15:35:00,71.19,71.31,71.18,71.29,28200.0,61.6214,61.7253,61.6128,61.708,28200.0
2013-09-20 15:40:00,71.3,71.32,71.23,71.24,20800.0,61.7166,61.7339,61.656,61.6647,20800.0
2013-09-20 15:45:00,71.24,71.24,71.18,71.24,53000.0,61.6647,61.6647,61.6128,61.6647,53000.0
2013-09-20 15:50:00,71.24,71.27,71.23,71.27,28400.0,61.6647,61.6907,61.656,61.6907,28400.0
2013-09-20 15:55:00,71.26,71.35,71.19,71.25,133400.0,61.682,61.7599,61.6214,61.6733,133400.0
2013-09-23 09:30:00,71.11,71.38,71.11,71.25,16500.0,61.5522,61.7859,61.5522,61.6733,16500.0
2013-09-23 09:35:00,71.3,71.44,71.1,71.18,19200.0,61.7166,61.8378,61.5435,61.6128,19200.0
2013-09-23 09:40:00,71.2,71.23,71.0,71.08,16100.0,61.6301,61.656,61.457,61.5262,16100.0
2013-09-23 09:45:00,71.06,71.06,70.97,70.97,2200.0,61.5089,61.5089,61.431,61.431,2200.0
2013-09-23 09:50:00,71.0,71.03,70.93,70.98,8100.0,61.457,61.4829,61.3964,61.4396,8100.0
2013-09-23 09:55:00,70.95,70.99,70.86,70.97,8400.0,61.4137,61.4483,61.3358,61.431,8400.0
2013-09-23 10:00:00,70.96,71.02,70.94,70.94,3800.0,61.4223,61.4743,61.405,61.405,3800.0
2013-09-23 10:05:00,70.95,70.97,70.92,70.93,3100.0,61.4137,61.431,61.3877,61.3964,3100.0
2013-09-23 10:10:00,70.94,70.98,70.9,70.91,4500.0,61.405,61.4396,61.3704,61.379,4500.0
2013-09-23 10:15:00,70.92,70.97,70.9,70.94,6800.0,61.3877,61.431,61.3704,61.405,6800.0
2013-09-23 10:20:00,70.94,70.98,70.94,70.98,6800.0,61.405,61.4396,61.405,61.4396,6800.0
2013-09-23 10:25:00,70.97,71.03,70.97,71.03,2200.0,61.431,61.4829,61.431,61.4829,2200.0
2013-09-23 10:30:00,70.98,71.06,70.97,71.02,5400.0,61.4396,61.5089,61.431,61.4743,5400.0
2013-09-23 10:35:00,71.01,71.03,71.0,71.02,2500.0,61.4656,61.4829,61.457,61.4743,2500.0
2013-09-23 10:40:00,71.02,71.03,70.97,70.99,7000.0,61.4743,61.4829,61.431,61.4483,7000.0
2013-09-23 10:45:00,71.0,71.05,70.96,71.04,11900.0,61.457,61.5002,61.4223,61.4916,11900.0
2013-09-23 10:50:00,71.03,71.04,71.02,71.02,2800.0,61.4829,61.4916,61.4743,61.4743,2800.0
2013-09-23 10:55:00,71.03,71.03,70.94,70.96,6200.0,61.4829,61.4829,61.405,61.4223,6200.0
2013-09-23 11:00:00,70.97,71.04,70.97,70.98,8200.0,61.431,61.4916,61.431,61.4396,8200.0
2013-09-23 11:05:00,70.98,71.01,70.96,70.97,7600.0,61.4396,61.4656,61.4223,61.431,7600.0
2013-09-23 11:10:00,70.95,71.05,70.95,71.01,9600.0,61.4137,61.5002,61.4137,61.4656,9600.0
2013-09-23 11:15:00,71.02,71.1,71.02,71.1,6700.0,61.4743,61.5435,61.4743,61.5435,6700.0
2013-09-23 11:20:00,71.09,71.09,71.06,71.07,3200.0,61.5349,61.5349,61.5089,61.5175,3200.0
2013-09-23 11:25:00,71.06,71.17,71.03,71.17,16900.0,61.5089,61.6041,61.4829,61.6041,16900.0
2013-09-23 11:30:00,71.2,71.2,71.16,71.16,4800.0,61.6301,61.6301,61.5954,61.5954,4800.0
2013-09-23 11:35:00,71.15,71.18,71.12,71.18,8600.0,61.5868,61.6128,61.5608,61.6128,8600.0
2013-09-23 11:40:00,71.16,71.17,71.15,71.17,2500.0,61.5954,61.6041,61.5868,61.6041,2500.0
2013-09-23 11:45:00,71.15,71.16,71.14,71.15,2700.0,61.5868,61.5954,61.5781,61.5868,2700.0
2013-09-23 11:50:00,71.15,71.16,71.1,71.16,5100.0,61.5868,61.5954,61.5435,61.5954,5100.0
2013-09-23 11:55:00,71.15,71.17,71.13,71.13,2800.0,61.5868,61.6041,61.5695,61.5695,2800.0
2013-09-23 12:00:00,71.13,71.17,71.11,71.17,3800.0,61.5695,61.6041,61.5522,61.6041,3800.0
2013-09-23 12:05:00,71.17,71.18,71.17,71.17,2000.0,61.6041,61.6128,61.6041,61.6041,2000.0
2013-09-23 12:10:00,71.17,71.19,71.16,71.18,4900.0,61.6041,61.6214,61.5954,61.6128,4900.0
2013-09-23 12:15:00,71.18,71.24,71.18,71.24,2300.0,61.6128,61.6647,61.6128,61.6647,2300.0
2013-09-23 12:20:00,71.25,71.27,71.24,71.26,2100.0,61.6733,61.6907,61.6647,61.682,2100.0
2013-09-23 12:25:00,71.24,71.24,71.21,71.24,1800.0,61.6647,61.6647,61.6387,61.6647,1800.0
2013-09-23 12:30:00,71.25,71.26,71.21,71.22,8200.0,61.6733,61.682,61.6387,61.6474,8200.0
2013-09-23 12:35:00,71.22,71.24,71.2,71.24,7300.0,61.6474,61.6647,61.6301,61.6647,7300.0
2013-09-23 12:40:00,71.23,71.24,71.2,71.21,5800.0,61.656,61.6647,61.6301,61.6387,5800.0
2013-09-23 12:45:00,71.21,71.23,71.2,71.23,2300.0,61.6387,61.656,61.6301,61.656,2300.0
2013-09-23 12:50:00,71.23,71.25,71.21,71.25,4600.0,61.656,61.6733,61.6387,61.6733,4600.0
2013-09-23 12:55:00,71.26,71.29,71.26,71.29,2000.0,61.682,61.708,61.682,61.708,2000.0
2013-09-23 13:00:00,71.3,71.3,71.26,71.29,4000.0,61.7166,61.7166,61.682,61.708,4000.0
2013-09-23 13:05:00,71.28,71.29,71.26,71.29,2200.0,61.6993,61.708,61.682,61.708,2200.0
2013-09-23 13:10:00,71.29,71.3,71.22,71.22,5000.0,61.708,61.7166,61.6474,61.6474,5000.0
2013-09-23 13:15:00,71.23,71.24,71.2,71.21,4700.0,61.656,61.6647,61.6301,61.6387,4700.0
2013-09-23 13:20:00,71.22,71.25,71.22,71.23,4200.0,61.6474,61.6733,61.6474,61.656,4200.0
2013-09-23 13:25:00,71.23,71.26,71.22,71.26,3400.0,61.656,61.682,61.6474,61.682,3400.0
2013-09-23 13:30:00,71.27,71.27,71.25,71.25,2200.0,61.6907,61.6907,61.6733,61.6733,2200.0
2013-09-23 13:35:00,71.25,71.26,71.24,71.24,2100.0,61.6733,61.682,61.6647,61.6647,2100.0
2013-09-23 13:40:00,71.24,71.25,71.24,71.24,3000.0,61.6647,61.6733,61.6647,61.6647,3000.0
2013-09-23 13:45:00,71.24,71.31,71.24,71.3,1500.0,61.6647,61.7253,61.6647,61.7166,1500.0
2013-09-23 13:50:00,71.31,71.37,71.31,71.35,4000.0,61.7253,61.7772,61.7253,61.7599,4000.0
2013-09-23 13:55:00,71.35,71.4,71.35,71.39,2700.0,61.7599,61.8032,61.7599,61.7945,2700.0
2013-09-23 14:00:00,71.41,71.42,71.34,71.34,7400.0,61.8118,61.8205,61.7513,61.7513,7400.0
2013-09-23 14:05:00,71.35,71.35,71.33,71.35,3500.0,61.7599,61.7599,61.7426,61.7599,3500.0
2013-09-23 14:10:00,71.35,71.36,71.35,71.36,3800.0,61.7599,61.7686,61.7599,61.7686,3800.0
2013-09-23 14:15:00,71.34,71.35,71.34,71.35,4200.0,61.7513,61.7599,61.7513,61.7599,4200.0
2013-09-23 14:20:00,71.35,71.35,71.33,71.33,5300.0,61.7599,61.7599,61.7426,61.7426,5300.0
2013-09-23 14:25:00,71.33,71.34,71.31,71.34,11200.0,61.7426,61.7513,61.7253,61.7513,11200.0
2013-09-23 14:30:00,71.34,71.36,71.33,71.35,6400.0,61.7513,61.7686,61.7426,61.7599,6400.0
2013-09-23 14:35:00,71.35,71.38,71.31,71.34,6000.0,61.7599,61.7859,61.7253,61.7513,6000.0
2013-09-23 14:40:00,71.33,71.35,71.32,71.33,4200.0,61.7426,61.7599,61.7339,61.7426,4200.0
2013-09-23 14:45:00,71.34,71.34,71.31,71.32,3200.0,61.7513,61.7513,61.7253,61.7339,3200.0
2013-09-23 14:50:00,71.33,71.4,71.33,71.4,9000.0,61.7426,61.8032,61.7426,61.8032,9000.0
2013-09-23 14:55:00,71.41,71.41,71.37,71.37,4300.0,61.8118,61.8118,61.7772,61.7772,4300.0
2013-09-23 15:00:00,71.37,71.38,71.33,71.36,6800.0,61.7772,61.7859,61.7426,61.7686,6800.0
2013-09-23 15:05:00,71.35,71.35,71.33,71.34,5600.0,61.7599,61.7599,61.7426,61.7513,5600.0
2013-09-23 15:10:00,71.34,71.34,71.26,71.28,8600.0,61.7513,61.7513,61.682,61.6993,8600.0
2013-09-23 15:15:00,71.27,71.34,71.27,71.33,5700.0,61.6907,61.7513,61.6907,61.7426,5700.0
2013-09-23 15:20:00,71.32,71.34,71.28,71.28,13800.0,61.7339,61.7513,61.6993,61.6993,13800.0
2013-09-23 15:25:00,71.29,71.31,71.25,71.3,10900.0,61.708,61.7253,61.6733,61.7166,10900.0
2013-09-23 15:30:00,71.3,71.31,71.24,71.25,13400.0,61.7166,61.7253,61.6647,61.6733,13400.0
2013-09-23 15:35:00,71.25,71.3,71.25,71.28,13700.0,61.6733,61.7166,61.6733,61.6993,13700.0
2013-09-23 15:40:00,71.28,71.29,71.22,71.26,21300.0,61.6993,61.708,61.6474,61.682,21300.0
2013-09-23 15:45:00,71.26,71.29,71.25,71.25,25700.0,61.682,61.708,61.6733,61.6733,25700.0
2013-09-23 15:50:00,71.25,71.31,71.25,71.31,22300.0,61.6733,61.7253,61.6733,61.7253,22300.0
2013-09-23 15:55:00,71.31,71.32,71.2,71.22,65100.0,61.7253,61.7339,61.6301,61.6474,65100.0
2013-09-24 09:30:00,71.11,71.21,71.06,71.12,18300.0,61.5522,61.6387,61.5089,61.5608,18300.0
2013-09-24 09:35:00,71.12,71.15,71.01,71.07,9500.0,61.5608,61.5868,61.4656,61.5175,9500.0
2013-09-24 09:40:00,71.08,71.1,71.03,71.05,2900.0,61.5262,61.5435,61.4829,61.5002,2900.0
2013-09-24 09:45:00,71.06,71.23,71.05,71.21,3800.0,61.5089,61.656,61.5002,61.6387,3800.0
2013-09-24 09:50:00,71.27,71.27,71.11,71.13,9000.0,61.6907,61.6907,61.5522,61.5695,9000.0
2013-09-24 09:55:00,71.13,71.27,71.13,71.22,9500.0,61.5695,61.6907,61.5695,61.6474,9500.0
2013-09-24 10:00:00,71.23,71.23,71.14,71.2,6500.0,61.656,61.656,61.5781,61.6301,6500.0
2013-09-24 10:05:00,71.16,71.21,71.14,71.21,8500.0,61.5954,61.6387,61.5781,61.6387,8500.0
2013-09-24 10:10:00,71.21,71.25,71.17,71.17,8900.0,61.6387,61.6733,61.6041,61.6041,8900.0
2013-09-24 10:15:00,71.17,71.18,71.13,71.16,4000.0,61.6041,61.6128,61.5695,61.5954,4000.0
2013-09-24 10:20:00,71.12,71.23,71.08,71.23,17000.0,61.5608,61.656,61.5262,61.656,17000.0
2013-09-24 10:25:00,71.24,71.41,71.17,71.39,27600.0,61.6647,61.8118,61.6041,61.7945,27600.0
2013-09-24 10:30:00,71.4,71.45,71.28,71.29,27500.0,61.8032,61.8465,61.6993,61.708,27500.0
2013-09-24 10:35:00,71.32,71.38,71.29,71.29,13500.0,61.7339,61.7859,61.708,61.708,13500.0
2013-09-24 10:40:00,71.3,71.37,71.27,71.36,13100.0,61.7166,61.7772,61.6907,61.7686,13100.0
2013-09-24 10:45:00,71.37,71.37,71.26,71.26,8200.0,61.7772,61.7772,61.682,61.682,8200.0
2013-09-24 10:50:00,71.26,71.44,71.26,71.41,13100.0,61.682,61.8378,61.682,61.8118,13100.0
2013-09-24 10:55:00,71.44,71.44,71.31,71.33,6100.0,61.8378,61.8378,61.7253,61.7426,6100.0
2013-09-24 11:00:00,71.33,71.43,71.33,71.39,16400.0,61.7426,61.8292,61.7426,61.7945,16400.0
2013-09-24 11:05:00,71.43,71.44,71.4,71.4,3300.0,61.8292,61.8378,61.8032,61.8032,3300.0
2013-09-24 11:10:00,71.4,71.41,71.38,71.38,14300.0,61.8032,61.8118,61.7859,61.7859,14300.0
2013-09-24 11:15:00,71.4,71.4,71.35,71.36,12200.0,61.8032,61.8032,61.7599,61.7686,12200.0
2013-09-24 11:20:00,71.37,71.39,71.34,71.34,6300.0,61.7772,61.7945,61.7513,61.7513,6300.0
2013-09-24 11:25:00,71.34,71.34,71.25,71.25,7400.0,61.7513,61.7513,61.6733,61.6733,7400.0
2013-09-24 11:30:00,71.25,71.25,71.21,71.23,16200.0,61.6733,61.6733,61.6387,61.656,16200.0
2013-09-24 11:35:00,71.22,71.22,71.15,71.15,20600.0,61.6474,61.6474,61.5868,61.5868,20600.0
2013-09-24 11:40:00,71.14,71.21,71.14,71.2,15000.0,61.5781,61.6387,61.5781,61.6301,15000.0
2013-09-24 11:45:00,71.21,71.23,71.19,71.2,5800.0,61.6387,61.656,61.6214,61.6301,5800.0
2013-09-24 11:50:00,71.19,71.21,71.19,71.2,9300.0,61.6214,61.6387,61.6214,61.6301,9300.0
2013-09-24 11:55:00,71.2,71.25,71.2,71.25,8800.0,61.6301,61.6733,61.6301,61.6733,8800.0
2013-09-24 12:00:00,71.25,71.26,71.17,71.18,10800.0,61.6733,61.682,61.6041,61.6128,10800.0
2013-09-24 12:05:00,71.17,71.22,71.17,71.22,7300.0,61.6041,61.6474,61.6041,61.6474,7300.0
2013-09-24 12:10:00,71.22,71.23,71.21,71.22,7300.0,61.6474,61.656,61.6387,61.6474,7300.0
2013-09-24 12:15:00,71.23,71.23,71.21,71.21,5000.0,61.656,61.656,61.6387,61.6387,5000.0
2013-09-24 12:20:00,71.21,71.24,71.21,71.21,9100.0,61.6387,61.6647,61.6387,61.6387,9100.0
2013-09-24 12:25:00,71.23,71.26,71.22,71.26,9000.0,61.656,61.682,61.6474,61.682,9000.0
2013-09-24 12:30:00,71.26,71.28,71.22,71.24,12000.0,61.682,61.6993,61.6474,61.6647,12000.0
2013-09-24 12:35:00,71.25,71.32,71.25,71.3,4900.0,61.6733,61.7339,61.6733,61.7166,4900.0
2013-09-24 12:40:00,71.28,71.29,71.25,71.28,8500.0,61.6993,61.708,61.6733,61.6993,8500.0
2013-09-24 12:45:00,71.28,71.3,71.27,71.27,3100.0,61.6993,61.7166,61.6907,61.6907,3100.0
2013-09-24 12:50:00,71.25,71.25,71.21,71.22,7600.0,61.6733,61.6733,61.6387,61.6474,7600.0
2013-09-24 12:55:00,71.21,71.23,71.2,71.2,6000.0,61.6387,61.656,61.6301,61.6301,6000.0
2013-09-24 13:00:00,71.2,71.2,71.15,71.15,15200.0,61.6301,61.6301,61.5868,61.5868,15200.0
2013-09-24 13:05:00,71.15,71.15,71.06,71.07,16000.0,61.5868,61.5868,61.5089,61.5175,16000.0
2013-09-24 13:10:00,71.07,71.18,71.07,71.18,9900.0,61.5175,61.6128,61.5175,61.6128,9900.0
2013-09-24 13:15:00,71.18,71.18,71.14,71.14,5000.0,61.6128,61.6128,61.5781,61.5781,5000.0
2013-09-24 13:20:00,71.14,71.15,71.05,71.06,18000.0,61.5781,61.5868,61.5002,61.5089,18000.0
2013-09-24 13:25:00,71.06,71.15,71.06,71.13,14200.0,61.5089,61.5868,61.5089,61.5695,14200.0
2013-09-24 13:30:00,71.14,71.17,71.14,71.16,6000.0,61.5781,61.6041,61.5781,61.5954,6000.0
2013-09-24 13:35:00,71.16,71.18,71.13,71.18,9800.0,61.5954,61.6128,61.5695,61.6128,9800.0
2013-09-24 13:40:00,71.17,71.18,71.14,71.16,6100.0,61.6041,61.6128,61.5781,61.5954,6100.0
2013-09-24 13:45:00,71.17,71.22,71.17,71.2,5700.0,61.6041,61.6474,61.6041,61.6301,5700.0
2013-09-24 13:50:00,71.18,71.2,71.17,71.19,3600.0,61.6128,61.6301,61.6041,61.6214,3600.0
2013-09-24 13:55:00,71.17,71.17,71.13,71.13,4400.0,61.6041,61.6041,61.5695,61.5695,4400.0
2013-09-24 14:00:00,71.12,71.16,71.12,71.16,8500.0,61.5608,61.5954,61.5608,61.5954,8500.0
2013-09-24 14:05:00,71.16,71.16,71.11,71.13,7100.0,61.5954,61.5954,61.5522,61.5695,7100.0
2013-09-24 14:10:00,71.13,71.16,71.12,71.14,29500.0,61.5695,61.5954,61.5608,61.5781,29500.0
2013-09-24 14:15:00,71.14,71.15,71.12,71.14,6000.0,61.5781,61.5868,61.5608,61.5781,6000.0
2013-09-24 14:20:00,71.14,71.15,71.13,71.13,6000.0,61.5781,61.5868,61.5695,61.5695,6000.0
2013-09-24 14:25:00,71.14,71.14,71.08,71.1,10800.0,61.5781,61.5781,61.5262,61.5435,10800.0
2013-09-24 14:30:00,71.11,71.17,71.11,71.17,11600.0,61.5522,61.6041,61.5522,61.6041,11600.0
2013-09-24 14:35:00,71.17,71.17,71.09,71.12,18500.0,61.6041,61.6041,61.5349,61.5608,18500.0
2013-09-24 14:40:00,71.12,71.18,71.12,71.18,12800.0,61.5608,61.6128,61.5608,61.6128,12800.0
2013-09-24 14:45:00,71.19,71.21,71.18,71.18,8100.0,61.6214,61.6387,61.6128,61.6128,8100.0
2013-09-24 14:50:00,71.17,71.2,71.15,71.2,13000.0,61.6041,61.6301,61.5868,61.6301,13000.0
2013-09-24 14:55:00,71.2,71.2,71.16,71.16,4200.0,61.6301,61.6301,61.5954,61.5954,4200.0
2013-09-24 15:00:00,71.15,71.15,71.09,71.12,13500.0,61.5868,61.5868,61.5349,61.5608,13500.0
2013-09-24 15:05:00,71.12,71.13,71.09,71.1,10300.0,61.5608,61.5695,61.5349,61.5435,10300.0
2013-09-24 15:10:00,71.1,71.1,71.07,71.09,13300.0,61.5435,61.5435,61.5175,61.5349,13300.0
2013-09-24 15:15:00,71.09,71.17,71.08,71.16,20800.0,61.5349,61.6041,61.5262,61.5954,20800.0
2013-09-24 15:20:00,71.16,71.16,71.13,71.13,12700.0,61.5954,61.5954,61.5695,61.5695,12700.0
2013-09-24 15:25:00,71.13,71.13,71.02,71.02,19900.0,61.5695,61.5695,61.4743,61.4743,19900.0
2013-09-24 15:30:00,71.02,71.03,71.0,71.03,17500.0,61.4743,61.4829,61.457,61.4829,17500.0
2013-09-24 15:35:00,71.01,71.02,70.97,70.99,21400.0,61.4656,61.4743,61.431,61.4483,21400.0
2013-09-24 15:40:00,70.99,71.04,70.98,71.01,17200.0,61.4483,61.4916,61.4396,61.4656,17200.0
2013-09-24 15:45:00,71.0,71.0,70.86,70.88,36300.0,61.457,61.457,61.3358,61.3531,36300.0
2013-09-24 15:50:00,70.88,70.89,70.83,70.85,39200.0,61.3531,61.3617,61.3098,61.3271,39200.0
2013-09-24 15:55:00,70.85,70.87,70.77,70.85,51400.0,61.3271,61.3444,61.2579,61.3271,51400.0
2013-09-25 09:30:00,69.1,69.21,68.72,68.82,179900.0,59.8123,59.9075,59.4834,59.57,179900.0
2013-09-25 09:35:00,68.84,69.38,68.8,69.35,184900.0,59.5873,60.0547,59.5527,60.0287,184900.0
2013-09-25 09:40:00,69.34,69.72,69.25,69.62,110800.0,60.0201,60.349,59.9422,60.2624,110800.0
2013-09-25 09:45:00,69.58,69.64,69.33,69.6,151600.0,60.2278,60.2797,60.0114,60.2451,151600.0
2013-09-25 09:50:00,69.61,69.89,69.54,69.8,57200.0,60.2538,60.4961,60.1932,60.4182,57200.0
2013-09-25 09:55:00,69.8,69.91,69.58,69.58,64500.0,60.4182,60.5135,60.2278,60.2278,64500.0
2013-09-25 10:00:00,69.57,69.59,69.35,69.39,121900.0,60.2192,60.2365,60.0287,60.0633,121900.0
2013-09-25 10:05:00,69.39,69.53,69.36,69.43,73000.0,60.0633,60.1845,60.0374,60.098,73000.0
2013-09-25 10:10:00,69.42,69.45,69.2,69.25,59800.0,60.0893,60.1153,59.8989,59.9422,59800.0
2013-09-25 10:15:00,69.26,69.29,69.21,69.23,50200.0,59.9508,59.9768,59.9075,59.9249,50200.0
2013-09-25 10:20:00,69.23,69.31,69.13,69.25,120700.0,59.9249,59.9941,59.8383,59.9422,120700.0
2013-09-25 10:25:00,69.26,69.26,69.2,69.23,28400.0,59.9508,59.9508,59.8989,59.9249,28400.0
2013-09-25 10:30:00,69.23,69.24,69.2,69.21,47700.0,59.9249,59.9335,59.8989,59.9075,47700.0
2013-09-25 10:35:00,69.22,69.23,68.99,69.0,61000.0,59.9162,59.9249,59.7171,59.7258,61000.0
2013-09-25 10:40:00,69.0,69.13,68.94,69.07,93100.0,59.7258,59.8383,59.6738,59.7864,93100.0
2013-09-25 10:45:00,69.07,69.19,69.07,69.11,23800.0,59.7864,59.8902,59.7864,59.821,23800.0
2013-09-25 10:50:00,69.12,69.14,69.11,69.13,12800.0,59.8296,59.847,59.821,59.8383,12800.0
2013-09-25 10:55:00,69.14,69.18,69.05,69.06,20100.0,59.847,59.8816,59.769,59.7777,20100.0
2013-09-25 11:00:00,69.07,69.25,69.06,69.23,28900.0,59.7864,59.9422,59.7777,59.9249,28900.0
2013-09-25 11:05:00,69.24,69.32,69.24,69.3,24000.0,59.9335,60.0028,59.9335,59.9854,24000.0
2013-09-25 11:10:00,69.31,69.32,69.21,69.23,40500.0,59.9941,60.0028,59.9075,59.9249,40500.0
2013-09-25 11:15:00,69.24,69.31,69.21,69.3,61600.0,59.9335,59.9941,59.9075,59.9854,61600.0
2013-09-25 11:20:00,69.3,69.39,69.26,69.36,24500.0,59.9854,60.0633,59.9508,60.0374,24500.0
2013-09-25 11:25:00,69.37,69.5,69.35,69.4,34400.0,60.046,60.1586,60.0287,60.072,34400.0
2013-09-25 11:30:00,69.39,69.42,69.35,69.37,19300.0,60.0633,60.0893,60.0287,60.046,19300.0
2013-09-25 11:35:00,69.36,69.38,69.33,69.34,25900.0,60.0374,60.0547,60.0114,60.0201,25900.0
2013-09-25 11:40:00,69.34,69.42,69.34,69.41,25800.0,60.0201,60.0893,60.0201,60.0807,25800.0
2013-09-25 11:45:00,69.42,69.43,69.37,69.39,12600.0,60.0893,60.098,60.046,60.0633,12600.0
2013-09-25 11:50:00,69.37,69.43,69.35,69.41,16200.0,60.046,60.098,60.0287,60.0807,16200.0
2013-09-25 11:55:00,69.42,69.42,69.35,69.36,9800.0,60.0893,60.0893,60.0287,60.0374,9800.0
2013-09-25 12:00:00,69.36,69.39,69.33,69.39,10400.0,60.0374,60.0633,60.0114,60.0633,10400.0
2013-09-25 12:05:00,69.4,69.41,69.35,69.35,9200.0,60.072,60.0807,60.0287,60.0287,9200.0
2013-09-25 12:10:00,69.36,69.37,69.35,69.36,6100.0,60.0374,60.046,60.0287,60.0374,6100.0
2013-09-25 12:15:00,69.37,69.4,69.36,69.36,12600.0,60.046,60.072,60.0374,60.0374,12600.0
2013-09-25 12:20:00,69.35,69.35,69.15,69.22,12200.0,60.0287,60.0287,59.8556,59.9162,12200.0
2013-09-25 12:25:00,69.22,69.29,69.21,69.29,8800.0,59.9162,59.9768,59.9075,59.9768,8800.0
2013-09-25 12:30:00,69.33,69.35,69.31,69.31,9500.0,60.0114,60.0287,59.9941,59.9941,9500.0
2013-09-25 12:35:00,69.3,69.31,69.24,69.25,7000.0,59.9854,59.9941,59.9335,59.9422,7000.0
2013-09-25 12:40:00,69.24,69.24,69.16,69.19,19000.0,59.9335,59.9335,59.8643,59.8902,19000.0
2013-09-25 12:45:00,69.19,69.2,69.18,69.2,15600.0,59.8902,59.8989,59.8816,59.8989,15600.0
2013-09-25 12:50:00,69.19,69.23,69.19,69.22,31600.0,59.8902,59.9249,59.8902,59.9162,31600.0
2013-09-25 12:55:00,69.23,69.31,69.22,69.31,10000.0,59.9249,59.9941,59.9162,59.9941,10000.0
2013-09-25 13:00:00,69.31,69.42,69.31,69.37,22800.0,59.9941,60.0893,59.9941,60.046,22800.0
2013-09-25 13:05:00,69.35,69.35,69.28,69.28,8500.0,60.0287,60.0287,59.9681,59.9681,8500.0
2013-09-25 13:10:00,69.29,69.39,69.29,69.31,19100.0,59.9768,60.0633,59.9768,59.9941,19100.0
2013-09-25 13:15:00,69.31,69.31,69.25,69.25,15000.0,59.9941,59.9941,59.9422,59.9422,15000.0
2013-09-25 13:20:00,69.26,69.26,69.2,69.2,16200.0,59.9508,59.9508,59.8989,59.8989,16200.0
2013-09-25 13:25:00,69.2,69.2,69.17,69.19,9000.0,59.8989,59.8989,59.8729,59.8902,9000.0
2013-09-25 13:30:00,69.2,69.2,69.05,69.12,24600.0,59.8989,59.8989,59.769,59.8296,24600.0
2013-09-25 13:35:00,69.1,69.17,69.06,69.06,14500.0,59.8123,59.8729,59.7777,59.7777,14500.0
2013-09-25 13:40:00,69.07,69.13,69.06,69.09,14600.0,59.7864,59.8383,59.7777,59.8037,14600.0
2013-09-25 13:45:00,69.08,69.2,69.08,69.18,19400.0,59.795,59.8989,59.795,59.8816,19400.0
2013-09-25 13:50:00,69.18,69.19,69.16,69.18,26700.0,59.8816,59.8902,59.8643,59.8816,26700.0
2013-09-25 13:55:00,69.19,69.38,69.19,69.38,19600.0,59.8902,60.0547,59.8902,60.0547,19600.0
2013-09-25 14:00:00,69.38,69.4,69.26,69.26,22300.0,60.0547,60.072,59.9508,59.9508,22300.0
2013-09-25 14:05:00,69.27,69.33,69.25,69.25,20600.0,59.9595,60.0114,59.9422,59.9422,20600.0
2013-09-25 14:10:00,69.24,69.33,69.24,69.32,14200.0,59.9335,60.0114,59.9335,60.0028,14200.0
2013-09-25 14:15:00,69.33,69.36,69.27,69.32,34700.0,60.0114,60.0374,59.9595,60.0028,34700.0
2013-09-25 14:20:00,69.31,69.34,69.28,69.29,14800.0,59.9941,60.0201,59.9681,59.9768,14800.0
2013-09-25 14:25:00,69.28,69.33,69.27,69.28,9400.0,59.9681,60.0114,59.9595,59.9681,9400.0
2013-09-25 14:30:00,69.26,69.27,69.22,69.23,16100.0,59.9508,59.9595,59.9162,59.9249,16100.0
2013-09-25 14:35:00,69.22,69.26,69.2,69.26,10400.0,59.9162,59.9508,59.8989,59.9508,10400.0
2013-09-25 14:40:00,69.26,69.31,69.26,69.31,21100.0,59.9508,59.9941,59.9508,59.9941,21100.0
2013-09-25 14:45:00,69.3,69.32,69.26,69.26,18100.0,59.9854,60.0028,59.9508,59.9508,18100.0
2013-09-25 14:50:00,69.26,69.26,69.17,69.17,30300.0,59.9508,59.9508,59.8729,59.8729,30300.0
2013-09-25 14:55:00,69.17,69.18,69.01,69.01,39200.0,59.8729,59.8816,59.7344,59.7344,39200.0
2013-09-25 15:00:00,69.01,69.05,68.99,68.99,38600.0,59.7344,59.769,59.7171,59.7171,38600.0
2013-09-25 15:05:00,68.98,69.08,68.96,69.01,25300.0,59.7085,59.795,59.6911,59.7344,25300.0
2013-09-25 15:10:00,69.01,69.07,69.0,69.02,48300.0,59.7344,59.7864,59.7258,59.7431,48300.0
2013-09-25 15:15:00,69.03,69.05,69.01,69.05,30000.0,59.7517,59.769,59.7344,59.769,30000.0
2013-09-25 15:20:00,69.04,69.06,68.92,68.98,162500.0,59.7604,59.7777,59.6565,59.7085,162500.0
2013-09-25 15:25:00,68.98,68.99,68.88,68.96,38600.0,59.7085,59.7171,59.6219,59.6911,38600.0
2013-09-25 15:30:00,68.96,68.98,68.9,68.91,39000.0,59.6911,59.7085,59.6392,59.6479,39000.0
2013-09-25 15:35:00,68.92,68.94,68.86,68.87,80100.0,59.6565,59.6738,59.6046,59.6132,80100.0
2013-09-25 15:40:00,68.88,68.88,68.84,68.86,82700.0,59.6219,59.6219,59.5873,59.6046,82700.0
2013-09-25 15:45:00,68.85,68.85,68.76,68.81,87800.0,59.5959,59.5959,59.518,59.5613,87800.0
2013-09-25 15:50:00,68.81,68.81,68.75,68.77,125400.0,59.5613,59.5613,59.5094,59.5267,125400.0
2013-09-25 15:55:00,68.76,68.83,68.76,68.8,149700.0,59.518,59.5786,59.518,59.5527,149700.0
2013-09-26 09:30:00,68.71,68.71,68.39,68.42,54200.0,59.7052,59.7052,59.4271,59.4532,54200.0
2013-09-26 09:35:00,68.45,68.56,68.3,68.32,36900.0,59.4792,59.5748,59.3489,59.3663,36900.0
2013-09-26 09:40:00,68.35,68.42,68.2,68.28,60200.0,59.3923,59.4532,59.262,59.3315,60200.0
2013-09-26 09:45:00,68.29,68.42,68.21,68.35,43900.0,59.3402,59.4532,59.2707,59.3923,43900.0
2013-09-26 09:50:00,68.38,68.48,68.35,68.44,14900.0,59.4184,59.5053,59.3923,59.4706,14900.0
2013-09-26 09:55:00,68.44,68.56,68.44,68.51,20400.0,59.4706,59.5748,59.4706,59.5314,20400.0
2013-09-26 10:00:00,68.51,68.57,68.39,68.54,23500.0,59.5314,59.5835,59.4271,59.5574,23500.0
2013-09-26 10:05:00,68.55,68.62,68.53,68.54,24000.0,59.5661,59.627,59.5488,59.5574,24000.0
2013-09-26 10:10:00,68.55,68.59,68.51,68.51,14000.0,59.5661,59.6009,59.5314,59.5314,14000.0
2013-09-26 10:15:00,68.5,68.56,68.46,68.52,15600.0,59.5227,59.5748,59.4879,59.5401,15600.0
2013-09-26 10:20:00,68.55,68.57,68.48,68.5,54100.0,59.5661,59.5835,59.5053,59.5227,54100.0
2013-09-26 10:25:00,68.5,68.54,68.49,68.49,36100.0,59.5227,59.5574,59.514,59.514,36100.0
2013-09-26 10:30:00,68.5,68.53,68.49,68.5,24300.0,59.5227,59.5488,59.514,59.5227,24300.0
2013-09-26 10:35:00,68.5,68.51,68.49,68.5,16000.0,59.5227,59.5314,59.514,59.5227,16000.0
2013-09-26 10:40:00,68.5,68.5,68.36,68.4,20300.0,59.5227,59.5227,59.401,59.4358,20300.0
2013-09-26 10:45:00,68.39,68.39,68.25,68.35,20100.0,59.4271,59.4271,59.3055,59.3923,20100.0
2013-09-26 10:50:00,68.34,68.35,68.25,68.25,15300.0,59.3837,59.3923,59.3055,59.3055,15300.0
2013-09-26 10:55:00,68.26,68.28,68.2,68.2,31400.0,59.3141,59.3315,59.262,59.262,31400.0
2013-09-26 11:00:00,68.19,68.19,68.15,68.18,9600.0,59.2533,59.2533,59.2186,59.2446,9600.0
2013-09-26 11:05:00,68.18,68.18,68.14,68.14,11400.0,59.2446,59.2446,59.2099,59.2099,11400.0
2013-09-26 11:10:00,68.13,68.13,68.06,68.08,17900.0,59.2012,59.2012,59.1404,59.1577,17900.0
2013-09-26 11:15:00,68.08,68.1,68.0,68.03,13800.0,59.1577,59.1751,59.0882,59.1143,13800.0
2013-09-26 11:20:00,68.03,68.15,68.02,68.13,14000.0,59.1143,59.2186,59.1056,59.2012,14000.0
2013-09-26 11:25:00,68.12,68.14,68.1,68.12,12000.0,59.1925,59.2099,59.1751,59.1925,12000.0
2013-09-26 11:30:00,68.12,68.12,68.03,68.07,15300.0,59.1925,59.1925,59.1143,59.149,15300.0
2013-09-26 11:35:00,68.09,68.1,68.06,68.09,7200.0,59.1664,59.1751,59.1404,59.1664,7200.0
2013-09-26 11:40:00,68.1,68.16,68.1,68.13,6600.0,59.1751,59.2272,59.1751,59.2012,6600.0
2013-09-26 11:45:00,68.14,68.18,68.11,68.11,5200.0,59.2099,59.2446,59.1838,59.1838,5200.0
2013-09-26 11:50:00,68.11,68.15,68.09,68.15,7200.0,59.1838,59.2186,59.1664,59.2186,7200.0
2013-09-26 11:55:00,68.16,68.2,68.15,68.17,7700.0,59.2272,59.262,59.2186,59.2359,7700.0
2013-09-26 12:00:00,68.17,68.2,68.16,68.18,9600.0,59.2359,59.262,59.2272,59.2446,9600.0
2013-09-26 12:05:00,68.18,68.19,68.1,68.11,22600.0,59.2446,59.2533,59.1751,59.1838,22600.0
2013-09-26 12:10:00,68.11,68.12,68.07,68.1,12500.0,59.1838,59.1925,59.149,59.1751,12500.0
2013-09-26 12:15:00,68.09,68.1,68.04,68.07,5600.0,59.1664,59.1751,59.123,59.149,5600.0
2013-09-26 12:20:00,68.09,68.14,68.09,68.12,3900.0,59.1664,59.2099,59.1664,59.1925,3900.0
2013-09-26 12:25:00,68.14,68.17,68.12,68.15,4200.0,59.2099,59.2359,59.1925,59.2186,4200.0
2013-09-26 12:30:00,68.16,68.2,68.16,68.17,10500.0,59.2272,59.262,59.2272,59.2359,10500.0
2013-09-26 12:35:00,68.16,68.25,68.16,68.21,7200.0,59.2272,59.3055,59.2272,59.2707,7200.0
2013-09-26 12:40:00,68.22,68.24,68.2,68.24,7400.0,59.2794,59.2968,59.262,59.2968,7400.0
2013-09-26 12:45:00,68.25,68.28,68.21,68.24,8500.0,59.3055,59.3315,59.2707,59.2968,8500.0
2013-09-26 12:50:00,68.24,68.24,68.11,68.16,9700.0,59.2968,59.2968,59.1838,59.2272,9700.0
2013-09-26 12:55:00,68.15,68.15,68.13,68.14,5700.0,59.2186,59.2186,59.2012,59.2099,5700.0
2013-09-26 13:00:00,68.15,68.2,68.15,68.19,7600.0,59.2186,59.262,59.2186,59.2533,7600.0
2013-09-26 13:05:00,68.19,68.2,68.13,68.15,8300.0,59.2533,59.262,59.2012,59.2186,8300.0
2013-09-26 13:10:00,68.15,68.17,68.12,68.16,7200.0,59.2186,59.2359,59.1925,59.2272,7200.0
2013-09-26 13:15:00,68.16,68.19,68.14,68.14,20300.0,59.2272,59.2533,59.2099,59.2099,20300.0
2013-09-26 13:20:00,68.14,68.16,68.11,68.16,8700.0,59.2099,59.2272,59.1838,59.2272,8700.0
2013-09-26 13:25:00,68.17,68.23,68.17,68.2,13800.0,59.2359,59.2881,59.2359,59.262,13800.0
2013-09-26 13:30:00,68.21,68.26,68.18,68.18,9700.0,59.2707,59.3141,59.2446,59.2446,9700.0
2013-09-26 13:35:00,68.18,68.18,68.12,68.12,3500.0,59.2446,59.2446,59.1925,59.1925,3500.0
2013-09-26 13:40:00,68.13,68.15,68.09,68.09,5500.0,59.2012,59.2186,59.1664,59.1664,5500.0
2013-09-26 13:45:00,68.08,68.11,68.06,68.11,10800.0,59.1577,59.1838,59.1404,59.1838,10800.0
2013-09-26 13:50:00,68.11,68.14,68.11,68.13,6700.0,59.1838,59.2099,59.1838,59.2012,6700.0
2013-09-26 13:55:00,68.14,68.16,68.08,68.09,8000.0,59.2099,59.2272,59.1577,59.1664,8000.0
2013-09-26 14:00:00,68.09,68.09,67.96,67.99,20200.0,59.1664,59.1664,59.0535,59.0795,20200.0
2013-09-26 14:05:00,67.98,68.03,67.95,67.97,13100.0,59.0708,59.1143,59.0448,59.0622,13100.0
2013-09-26 14:10:00,67.98,68.01,67.96,67.99,10600.0,59.0708,59.0969,59.0535,59.0795,10600.0
2013-09-26 14:15:00,67.99,68.01,67.99,68.0,7800.0,59.0795,59.0969,59.0795,59.0882,7800.0
2013-09-26 14:20:00,68.0,68.07,67.98,68.06,13500.0,59.0882,59.149,59.0708,59.1404,13500.0
2013-09-26 14:25:00,68.07,68.1,68.06,68.06,10900.0,59.149,59.1751,59.1404,59.1404,10900.0
2013-09-26 14:30:00,68.05,68.05,68.0,68.04,64900.0,59.1317,59.1317,59.0882,59.123,64900.0
2013-09-26 14:35:00,68.05,68.09,68.03,68.09,9400.0,59.1317,59.1664,59.1143,59.1664,9400.0
2013-09-26 14:40:00,68.09,68.11,68.0,68.08,16500.0,59.1664,59.1838,59.0882,59.1577,16500.0
2013-09-26 14:45:00,68.08,68.09,68.02,68.04,10700.0,59.1577,59.1664,59.1056,59.123,10700.0
2013-09-26 14:50:00,68.05,68.08,68.05,68.08,9800.0,59.1317,59.1577,59.1317,59.1577,9800.0
2013-09-26 14:55:00,68.08,68.12,68.08,68.1,10600.0,59.1577,59.1925,59.1577,59.1751,10600.0
2013-09-26 15:00:00,68.09,68.11,68.07,68.07,16600.0,59.1664,59.1838,59.149,59.149,16600.0
2013-09-26 15:05:00,68.08,68.14,68.02,68.13,16500.0,59.1577,59.2099,59.1056,59.2012,16500.0
2013-09-26 15:10:00,68.14,68.15,68.1,68.13,22600.0,59.2099,59.2186,59.1751,59.2012,22600.0
2013-09-26 15:15:00,68.12,68.17,68.12,68.16,12000.0,59.1925,59.2359,59.1925,59.2272,12000.0
2013-09-26 15:20:00,68.16,68.22,68.15,68.16,33900.0,59.2272,59.2794,59.2186,59.2272,33900.0
2013-09-26 15:25:00,68.17,68.22,68.16,68.18,19800.0,59.2359,59.2794,59.2272,59.2446,19800.0
2013-09-26 15:30:00,68.18,68.26,68.17,68.24,18500.0,59.2446,59.3141,59.2359,59.2968,18500.0
2013-09-26 15:35:00,68.23,68.25,68.2,68.24,35600.0,59.2881,59.3055,59.262,59.2968,35600.0
2013-09-26 15:40:00,68.24,68.27,68.22,68.25,32900.0,59.2968,59.3228,59.2794,59.3055,32900.0
2013-09-26 15:45:00,68.26,68.35,68.25,68.33,52900.0,59.3141,59.3923,59.3055,59.375,52900.0
2013-09-26 15:50:00,68.33,68.33,68.29,68.3,61000.0,59.375,59.375,59.3402,59.3489,61000.0
2013-09-26 15:55:00,68.3,68.44,68.29,68.39,127500.0,59.3489,59.4706,59.3402,59.4271,127500.0
2013-09-27 09:30:00,68.3,68.3,68.03,68.26,25300.0,59.3489,59.3489,59.1143,59.3141,25300.0
2013-09-27 09:35:00,68.26,68.34,68.15,68.21,7500.0,59.3141,59.3837,59.2186,59.2707,7500.0
2013-09-27 09:40:00,68.22,68.29,68.18,68.2,7500.0,59.2794,59.3402,59.2446,59.262,7500.0
2013-09-27 09:45:00,68.23,68.24,68.13,68.15,6500.0,59.2881,59.2968,59.2012,59.2186,6500.0
2013-09-27 09:50:00,68.13,68.15,68.03,68.08,7900.0,59.2012,59.2186,59.1143,59.1577,7900.0
2013-09-27 09:55:00,68.09,68.13,67.97,68.07,7900.0,59.1664,59.2012,59.0622,59.149,7900.0
2013-09-27 10:00:00,68.06,68.07,67.99,68.0,6700.0,59.1404,59.149,59.0795,59.0882,6700.0
2013-09-27 10:05:00,68.0,68.01,67.9,67.92,15000.0,59.0882,59.0969,59.0013,59.0187,15000.0
2013-09-27 10:10:00,67.93,67.98,67.88,67.95,7500.0,59.0274,59.0708,58.9839,59.0448,7500.0
2013-09-27 10:15:00,67.97,68.01,67.94,67.94,7400.0,59.0622,59.0969,59.0361,59.0361,7400.0
2013-09-27 10:20:00,67.96,68.0,67.96,67.98,4700.0,59.0535,59.0882,59.0535,59.0708,4700.0
2013-09-27 10:25:00,67.98,68.0,67.92,67.96,11800.0,59.0708,59.0882,59.0187,59.0535,11800.0
2013-09-27 10:30:00,67.97,68.02,67.96,68.0,17100.0,59.0622,59.1056,59.0535,59.0882,17100.0
2013-09-27 10:35:00,68.01,68.01,67.92,67.94,13000.0,59.0969,59.0969,59.0187,59.0361,13000.0
2013-09-27 10:40:00,67.95,67.99,67.88,67.88,10300.0,59.0448,59.0795,58.9839,58.9839,10300.0
2013-09-27 10:45:00,67.88,67.92,67.87,67.88,8400.0,58.9839,59.0187,58.9753,58.9839,8400.0
2013-09-27 10:50:00,67.88,67.9,67.86,67.88,8500.0,58.9839,59.0013,58.9666,58.9839,8500.0
2013-09-27 10:55:00,67.89,67.92,67.86,67.92,12600.0,58.9926,59.0187,58.9666,59.0187,12600.0
2013-09-27 11:00:00,67.92,67.92,67.86,67.86,35700.0,59.0187,59.0187,58.9666,58.9666,35700.0
2013-09-27 11:05:00,67.87,67.88,67.78,67.81,20200.0,58.9753,58.9839,58.8971,58.9231,20200.0
2013-09-27 11:10:00,67.8,67.8,67.74,67.76,12300.0,58.9144,58.9144,58.8623,58.8797,12300.0
2013-09-27 11:15:00,67.77,67.81,67.74,67.74,8200.0,58.8884,58.9231,58.8623,58.8623,8200.0
2013-09-27 11:20:00,67.74,67.77,67.71,67.73,15800.0,58.8623,58.8884,58.8362,58.8536,15800.0
2013-09-27 11:25:00,67.73,67.82,67.73,67.82,4900.0,58.8536,58.9318,58.8536,58.9318,4900.0
2013-09-27 11:30:00,67.82,67.88,67.82,67.88,9200.0,58.9318,58.9839,58.9318,58.9839,9200.0
2013-09-27 11:35:00,67.88,68.0,67.87,67.96,15300.0,58.9839,59.0882,58.9753,59.0535,15300.0
2013-09-27 11:40:00,67.97,67.98,67.85,67.86,68500.0,59.0622,59.0708,58.9579,58.9666,68500.0
2013-09-27 11:45:00,67.85,67.88,67.83,67.84,11500.0,58.9579,58.9839,58.9405,58.9492,11500.0
2013-09-27 11:50:00,67.83,67.86,67.8,67.84,16500.0,58.9405,58.9666,58.9144,58.9492,16500.0
2013-09-27 11:55:00,67.85,67.92,67.85,67.91,4000.0,58.9579,59.0187,58.9579,59.01,4000.0
2013-09-27 12:00:00,67.9,67.95,67.9,67.93,9900.0,59.0013,59.0448,59.0013,59.0274,9900.0
2013-09-27 12:05:00,67.92,67.93,67.88,67.9,8000.0,59.0187,59.0274,58.9839,59.0013,8000.0
2013-09-27 12:10:00,67.9,67.91,67.89,67.91,7600.0,59.0013,59.01,58.9926,59.01,7600.0
2013-09-27 12:15:00,67.9,67.91,67.89,67.9,13300.0,59.0013,59.01,58.9926,59.0013,13300.0
2013-09-27 12:20:00,67.91,67.91,67.89,67.9,13000.0,59.01,59.01,58.9926,59.0013,13000.0
2013-09-27 12:25:00,67.89,67.91,67.89,67.9,7500.0,58.9926,59.01,58.9926,59.0013,7500.0
2013-09-27 12:30:00,67.91,67.92,67.89,67.9,12400.0,59.01,59.0187,58.9926,59.0013,12400.0
2013-09-27 12:35:00,67.9,67.91,67.86,67.89,11800.0,59.0013,59.01,58.9666,58.9926,11800.0
2013-09-27 12:40:00,67.88,67.9,67.86,67.89,5700.0,58.9839,59.0013,58.9666,58.9926,5700.0
2013-09-27 12:45:00,67.9,67.9,67.87,67.89,4000.0,59.0013,59.0013,58.9753,58.9926,4000.0
2013-09-27 12:50:00,67.89,67.91,67.87,67.91,10200.0,58.9926,59.01,58.9753,59.01,10200.0
2013-09-27 12:55:00,67.9,67.91,67.87,67.87,9600.0,59.0013,59.01,58.9753,58.9753,9600.0
2013-09-27 13:00:00,67.88,67.89,67.84,67.85,3600.0,58.9839,58.9926,58.9492,58.9579,3600.0
2013-09-27 13:05:00,67.85,67.86,67.83,67.84,4700.0,58.9579,58.9666,58.9405,58.9492,4700.0
2013-09-27 13:10:00,67.85,67.87,67.83,67.87,6500.0,58.9579,58.9753,58.9405,58.9753,6500.0
2013-09-27 13:15:00,67.87,67.9,67.86,67.88,11700.0,58.9753,59.0013,58.9666,58.9839,11700.0
2013-09-27 13:20:00,67.87,67.87,67.81,67.81,7600.0,58.9753,58.9753,58.9231,58.9231,7600.0
2013-09-27 13:25:00,67.81,67.82,67.8,67.8,10800.0,58.9231,58.9318,58.9144,58.9144,10800.0
2013-09-27 13:30:00,67.8,67.82,67.78,67.8,11000.0,58.9144,58.9318,58.8971,58.9144,11000.0
2013-09-27 13:35:00,67.8,67.81,67.8,67.8,3000.0,58.9144,58.9231,58.9144,58.9144,3000.0
2013-09-27 13:40:00,67.8,67.81,67.8,67.8,6800.0,58.9144,58.9231,58.9144,58.9144,6800.0
2013-09-27 13:45:00,67.81,67.81,67.78,67.78,4500.0,58.9231,58.9231,58.8971,58.8971,4500.0
2013-09-27 13:50:00,67.79,67.81,67.79,67.79,6700.0,58.9057,58.9231,58.9057,58.9057,6700.0
2013-09-27 13:55:00,67.79,67.8,67.77,67.79,8400.0,58.9057,58.9144,58.8884,58.9057,8400.0
2013-09-27 14:00:00,67.8,67.8,67.74,67.77,16600.0,58.9144,58.9144,58.8623,58.8884,16600.0
2013-09-27 14:05:00,67.77,67.8,67.71,67.72,11500.0,58.8884,58.9144,58.8362,58.8449,11500.0
2013-09-27 14:10:00,67.74,67.75,67.72,67.74,3600.0,58.8623,58.871,58.8449,58.8623,3600.0
2013-09-27 14:15:00,67.74,67.74,67.71,67.71,9900.0,58.8623,58.8623,58.8362,58.8362,9900.0
2013-09-27 14:20:00,67.7,67.73,67.7,67.71,8800.0,58.8275,58.8536,58.8275,58.8362,8800.0
2013-09-27 14:25:00,67.71,67.73,67.71,67.72,6000.0,58.8362,58.8536,58.8362,58.8449,6000.0
2013-09-27 14:30:00,67.72,67.73,67.69,67.69,13400.0,58.8449,58.8536,58.8188,58.8188,13400.0
2013-09-27 14:35:00,67.69,67.7,67.65,67.68,13300.0,58.8188,58.8275,58.7841,58.8102,13300.0
2013-09-27 14:40:00,67.67,67.67,67.64,67.64,11800.0,58.8015,58.8015,58.7754,58.7754,11800.0
2013-09-27 14:45:00,67.64,67.66,67.63,67.66,12400.0,58.7754,58.7928,58.7667,58.7928,12400.0
2013-09-27 14:50:00,67.65,67.67,67.64,67.67,11000.0,58.7841,58.8015,58.7754,58.8015,11000.0
2013-09-27 14:55:00,67.67,67.69,67.64,67.66,10600.0,58.8015,58.8188,58.7754,58.7928,10600.0
2013-09-27 15:00:00,67.66,67.66,67.63,67.64,15100.0,58.7928,58.7928,58.7667,58.7754,15100.0
2013-09-27 15:05:00,67.65,67.66,67.61,67.63,14800.0,58.7841,58.7928,58.7493,58.7667,14800.0
2013-09-27 15:10:00,67.63,67.64,67.59,67.62,16300.0,58.7667,58.7754,58.732,58.758,16300.0
2013-09-27 15:15:00,67.62,67.63,67.6,67.63,13000.0,58.758,58.7667,58.7406,58.7667,13000.0
2013-09-27 15:20:00,67.62,67.63,67.6,67.62,20700.0,58.758,58.7667,58.7406,58.758,20700.0
2013-09-27 15:25:00,67.62,67.62,67.59,67.61,22300.0,58.758,58.758,58.732,58.7493,22300.0
2013-09-27 15:30:00,67.61,67.62,67.59,67.61,24900.0,58.7493,58.758,58.732,58.7493,24900.0
2013-09-27 15:35:00,67.62,67.73,67.61,67.71,20000.0,58.758,58.8536,58.7493,58.8362,20000.0
2013-09-27 15:40:00,67.71,67.72,67.65,67.7,22300.0,58.8362,58.8449,58.7841,58.8275,22300.0
2013-09-27 15:45:00,67.7,67.72,67.62,67.64,50100.0,58.8275,58.8449,58.758,58.7754,50100.0
2013-09-27 15:50:00,67.65,67.71,67.64,67.68,46500.0,58.7841,58.8362,58.7754,58.8102,46500.0
2013-09-27 15:55:00,67.69,67.73,67.65,67.65,87700.0,58.8188,58.8536,58.7841,58.7841,87700.0
2013-09-30 09:30:00,67.42,67.45,67.15,67.44,65400.0,58.5842,58.6103,58.3496,58.6016,65400.0
2013-09-30 09:35:00,67.52,67.6,67.4,67.5,26200.0,58.6711,58.7406,58.5669,58.6537,26200.0
2013-09-30 09:40:00,67.56,67.65,67.37,67.46,28900.0,58.7059,58.7841,58.5408,58.619,28900.0
2013-09-30 09:45:00,67.48,67.59,67.48,67.52,44700.0,58.6364,58.732,58.6364,58.6711,44700.0
2013-09-30 09:50:00,67.51,67.61,67.44,67.51,45100.0,58.6624,58.7493,58.6016,58.6624,45100.0
2013-09-30 09:55:00,67.5,67.6,67.43,67.48,10900.0,58.6537,58.7406,58.5929,58.6364,10900.0
2013-09-30 10:00:00,67.49,67.62,67.46,67.6,71500.0,58.6451,58.758,58.619,58.7406,71500.0
2013-09-30 10:05:00,67.6,67.63,67.56,67.59,20500.0,58.7406,58.7667,58.7059,58.732,20500.0
2013-09-30 10:10:00,67.59,67.63,67.47,67.53,18100.0,58.732,58.7667,58.6277,58.6798,18100.0
2013-09-30 10:15:00,67.55,67.62,67.52,67.61,10700.0,58.6972,58.758,58.6711,58.7493,10700.0
2013-09-30 10:20:00,67.6,67.61,67.55,67.55,11600.0,58.7406,58.7493,58.6972,58.6972,11600.0
2013-09-30 10:25:00,67.54,67.62,67.54,67.59,9400.0,58.6885,58.758,58.6885,58.732,9400.0
2013-09-30 10:30:00,67.6,67.64,67.54,67.58,8900.0,58.7406,58.7754,58.6885,58.7233,8900.0
2013-09-30 10:35:00,67.58,67.62,67.57,67.58,16800.0,58.7233,58.758,58.7146,58.7233,16800.0
2013-09-30 10:40:00,67.58,67.63,67.55,67.61,23400.0,58.7233,58.7667,58.6972,58.7493,23400.0
2013-09-30 10:45:00,67.61,67.7,67.55,67.6,47000.0,58.7493,58.8275,58.6972,58.7406,47000.0
2013-09-30 10:50:00,67.61,67.61,67.48,67.49,30300.0,58.7493,58.7493,58.6364,58.6451,30300.0
2013-09-30 10:55:00,67.49,67.58,67.49,67.58,16000.0,58.6451,58.7233,58.6451,58.7233,16000.0
2013-09-30 11:00:00,67.55,67.58,67.54,67.55,15300.0,58.6972,58.7233,58.6885,58.6972,15300.0
2013-09-30 11:05:00,67.55,67.57,67.52,67.53,10500.0,58.6972,58.7146,58.6711,58.6798,10500.0
2013-09-30 11:10:00,67.53,67.54,67.49,67.49,17800.0,58.6798,58.6885,58.6451,58.6451,17800.0
2013-09-30 11:15:00,67.48,67.52,67.4,67.5,25500.0,58.6364,58.6711,58.5669,58.6537,25500.0
2013-09-30 11:20:00,67.5,67.6,67.5,67.6,11300.0,58.6537,58.7406,58.6537,58.7406,11300.0
2013-09-30 11:25:00,67.6,67.61,67.51,67.51,11700.0,58.7406,58.7493,58.6624,58.6624,11700.0
2013-09-30 11:30:00,67.52,67.6,67.51,67.58,11100.0,58.6711,58.7406,58.6624,58.7233,11100.0
2013-09-30 11:35:00,67.58,67.64,67.57,67.62,10400.0,58.7233,58.7754,58.7146,58.758,10400.0
2013-09-30 11:40:00,67.62,67.63,67.59,67.6,6200.0,58.758,58.7667,58.732,58.7406,6200.0
2013-09-30 11:45:00,67.61,67.64,67.58,67.6,18400.0,58.7493,58.7754,58.7233,58.7406,18400.0
2013-09-30 11:50:00,67.59,67.6,67.55,67.57,5500.0,58.732,58.7406,58.6972,58.7146,5500.0
2013-09-30 11:55:00,67.57,67.67,67.57,67.65,11700.0,58.7146,58.8015,58.7146,58.7841,11700.0
2013-09-30 12:00:00,67.66,67.67,67.63,67.65,14500.0,58.7928,58.8015,58.7667,58.7841,14500.0
2013-09-30 12:05:00,67.66,67.71,67.65,67.65,26300.0,58.7928,58.8362,58.7841,58.7841,26300.0
2013-09-30 12:10:00,67.65,67.67,67.61,67.66,13100.0,58.7841,58.8015,58.7493,58.7928,13100.0
2013-09-30 12:15:00,67.67,67.7,67.64,67.67,15900.0,58.8015,58.8275,58.7754,58.8015,15900.0
2013-09-30 12:20:00,67.67,67.71,67.67,67.68,56400.0,58.8015,58.8362,58.8015,58.8102,56400.0
2013-09-30 12:25:00,67.69,67.79,67.69,67.79,8400.0,58.8188,58.9057,58.8188,58.9057,8400.0
2013-09-30 12:30:00,67.78,67.8,67.73,67.73,10500.0,58.8971,58.9144,58.8536,58.8536,10500.0
2013-09-30 12:35:00,67.73,67.76,67.72,67.76,5900.0,58.8536,58.8797,58.8449,58.8797,5900.0
2013-09-30 12:40:00,67.76,67.87,67.75,67.83,11500.0,58.8797,58.9753,58.871,58.9405,11500.0
2013-09-30 12:45:00,67.82,67.84,67.81,67.83,8700.0,58.9318,58.9492,58.9231,58.9405,8700.0
2013-09-30 12:50:00,67.82,67.82,67.75,67.76,6900.0,58.9318,58.9318,58.871,58.8797,6900.0
2013-09-30 12:55:00,67.75,67.78,67.73,67.74,17700.0,58.871,58.8971,58.8536,58.8623,17700.0
2013-09-30 13:00:00,67.74,67.8,67.74,67.76,12500.0,58.8623,58.9144,58.8623,58.8797,12500.0
2013-09-30 13:05:00,67.77,67.77,67.74,67.75,14600.0,58.8884,58.8884,58.8623,58.871,14600.0
2013-09-30 13:10:00,67.75,67.76,67.74,67.74,19600.0,58.871,58.8797,58.8623,58.8623,19600.0
2013-09-30 13:15:00,67.75,67.87,67.75,67.86,36600.0,58.871,58.9753,58.871,58.9666,36600.0
2013-09-30 13:20:00,67.87,67.87,67.77,67.77,12700.0,58.9753,58.9753,58.8884,58.8884,12700.0
2013-09-30 13:25:00,67.78,67.8,67.7,67.75,11600.0,58.8971,58.9144,58.8275,58.871,11600.0
2013-09-30 13:30:00,67.76,67.83,67.76,67.8,24100.0,58.8797,58.9405,58.8797,58.9144,24100.0
2013-09-30 13:35:00,67.79,67.8,67.73,67.75,15900.0,58.9057,58.9144,58.8536,58.871,15900.0
2013-09-30 13:40:00,67.75,67.81,67.7,67.72,61600.0,58.871,58.9231,58.8275,58.8449,61600.0
2013-09-30 13:45:00,67.76,67.81,67.76,67.81,7800.0,58.8797,58.9231,58.8797,58.9231,7800.0
2013-09-30 13:50:00,67.8,67.81,67.73,67.75,29300.0,58.9144,58.9231,58.8536,58.871,29300.0
2013-09-30 13:55:00,67.74,67.74,67.65,67.69,9200.0,58.8623,58.8623,58.7841,58.8188,9200.0
2013-09-30 14:00:00,67.7,67.74,67.69,67.72,9300.0,58.8275,58.8623,58.8188,58.8449,9300.0
2013-09-30 14:05:00,67.72,67.78,67.7,67.75,7500.0,58.8449,58.8971,58.8275,58.871,7500.0
2013-09-30 14:10:00,67.76,67.82,67.75,67.81,12200.0,58.8797,58.9318,58.871,58.9231,12200.0
2013-09-30 14:15:00,67.8,67.81,67.75,67.75,9200.0,58.9144,58.9231,58.871,58.871,9200.0
2013-09-30 14:20:00,67.77,67.8,67.72,67.8,11700.0,58.8884,58.9144,58.8449,58.9144,11700.0
2013-09-30 14:25:00,67.8,67.83,67.76,67.76,16200.0,58.9144,58.9405,58.8797,58.8797,16200.0
2013-09-30 14:30:00,67.77,67.87,67.77,67.83,25400.0,58.8884,58.9753,58.8884,58.9405,25400.0
2013-09-30 14:35:00,67.85,67.85,67.75,67.8,12800.0,58.9579,58.9579,58.871,58.9144,12800.0
2013-09-30 14:40:00,67.79,67.8,67.74,67.78,10000.0,58.9057,58.9144,58.8623,58.8971,10000.0
2013-09-30 14:45:00,67.78,67.85,67.78,67.84,11300.0,58.8971,58.9579,58.8971,58.9492,11300.0
2013-09-30 14:50:00,67.83,67.83,67.77,67.77,10500.0,58.9405,58.9405,58.8884,58.8884,10500.0
2013-09-30 14:55:00,67.76,67.78,67.72,67.72,9000.0,58.8797,58.8971,58.8449,58.8449,9000.0
2013-09-30 15:00:00,67.73,67.74,67.67,67.67,14400.0,58.8536,58.8623,58.8015,58.8015,14400.0
2013-09-30 15:05:00,67.67,67.74,67.67,67.72,8900.0,58.8015,58.8623,58.8015,58.8449,8900.0
2013-09-30 15:10:00,67.72,67.73,67.62,67.67,10100.0,58.8449,58.8536,58.758,58.8015,10100.0
2013-09-30 15:15:00,67.65,67.67,67.6,67.62,15300.0,58.7841,58.8015,58.7406,58.758,15300.0
2013-09-30 15:20:00,67.62,67.68,67.57,67.63,17100.0,58.758,58.8102,58.7146,58.7667,17100.0
2013-09-30 15:25:00,67.64,67.65,67.59,67.62,13600.0,58.7754,58.7841,58.732,58.758,13600.0
2013-09-30 15:30:00,67.63,67.65,67.54,67.56,16800.0,58.7667,58.7841,58.6885,58.7059,16800.0
2013-09-30 15:35:00,67.57,67.63,67.5,67.53,24700.0,58.7146,58.7667,58.6537,58.6798,24700.0
2013-09-30 15:40:00,67.54,67.62,67.51,67.58,21100.0,58.6885,58.758,58.6624,58.7233,21100.0
2013-09-30 15:45:00,67.58,67.67,67.52,67.55,36500.0,58.7233,58.8015,58.6711,58.6972,36500.0
2013-09-30 15:50:00,67.54,67.62,67.51,67.56,36500.0,58.6885,58.758,58.6624,58.7059,36500.0
2013-09-30 15:55:00,67.55,67.68,67.52,67.6,166500.0,58.6972,58.8102,58.6711,58.7406,166500.0
2013-10-01 09:30:00,67.74,68.1,67.63,67.97,24000.0,58.8623,59.1751,58.7667,59.0622,24000.0
2013-10-01 09:35:00,67.94,68.02,67.72,67.88,21700.0,59.0361,59.1056,58.8449,58.9839,21700.0
2013-10-01 09:40:00,67.84,67.91,67.75,67.85,5000.0,58.9492,59.01,58.871,58.9579,5000.0
2013-10-01 09:45:00,67.83,67.87,67.69,67.77,5800.0,58.9405,58.9753,58.8188,58.8884,5800.0
2013-10-01 09:50:00,67.8,67.8,67.74,67.77,7100.0,58.9144,58.9144,58.8623,58.8884,7100.0
2013-10-01 09:55:00,67.74,67.76,67.58,67.62,25000.0,58.8623,58.8797,58.7233,58.758,25000.0
2013-10-01 10:00:00,67.63,67.75,67.59,67.66,18500.0,58.7667,58.871,58.732,58.7928,18500.0
2013-10-01 10:05:00,67.66,67.7,67.59,67.61,29200.0,58.7928,58.8275,58.732,58.7493,29200.0
2013-10-01 10:10:00,67.61,67.64,67.55,67.59,21600.0,58.7493,58.7754,58.6972,58.732,21600.0
2013-10-01 10:15:00,67.59,67.65,67.57,67.65,14700.0,58.732,58.7841,58.7146,58.7841,14700.0
2013-10-01 10:20:00,67.64,67.79,67.64,67.79,7500.0,58.7754,58.9057,58.7754,58.9057,7500.0
2013-10-01 10:25:00,67.79,67.79,67.73,67.74,7100.0,58.9057,58.9057,58.8536,58.8623,7100.0
2013-10-01 10:30:00,67.75,67.9,67.75,67.88,3100.0,58.871,59.0013,58.871,58.9839,3100.0
2013-10-01 10:35:00,67.9,67.97,67.88,67.96,6100.0,59.0013,59.0622,58.9839,59.0535,6100.0
2013-10-01 10:40:00,67.96,67.96,67.85,67.92,44700.0,59.0535,59.0535,58.9579,59.0187,44700.0
2013-10-01 10:45:00,67.92,67.92,67.81,67.83,6900.0,59.0187,59.0187,58.9231,58.9405,6900.0
2013-10-01 10:50:00,67.81,67.87,67.78,67.87,5900.0,58.9231,58.9753,58.8971,58.9753,5900.0
2013-10-01 10:55:00,67.88,67.94,67.86,67.91,6500.0,58.9839,59.0361,58.9666,59.01,6500.0
2013-10-01 11:00:00,67.92,67.92,67.88,67.9,3500.0,59.0187,59.0187,58.9839,59.0013,3500.0
2013-10-01 11:05:00,67.89,67.93,67.88,67.88,6600.0,58.9926,59.0274,58.9839,58.9839,6600.0
2013-10-01 11:10:00,67.89,67.9,67.83,67.83,7900.0,58.9926,59.0013,58.9405,58.9405,7900.0
2013-10-01 11:15:00,67.82,67.86,67.8,67.86,9700.0,58.9318,58.9666,58.9144,58.9666,9700.0
2013-10-01 11:20:00,67.85,67.87,67.83,67.84,8400.0,58.9579,58.9753,58.9405,58.9492,8400.0
2013-10-01 11:25:00,67.85,67.86,67.79,67.8,5900.0,58.9579,58.9666,58.9057,58.9144,5900.0
2013-10-01 11:30:00,67.8,67.86,67.79,67.86,19600.0,58.9144,58.9666,58.9057,58.9666,19600.0
2013-10-01 11:35:00,67.86,67.87,67.8,67.84,18000.0,58.9666,58.9753,58.9144,58.9492,18000.0
2013-10-01 11:40:00,67.83,67.94,67.83,67.91,6200.0,58.9405,59.0361,58.9405,59.01,6200.0
2013-10-01 11:45:00,67.93,67.96,67.91,67.92,6300.0,59.0274,59.0535,59.01,59.0187,6300.0
2013-10-01 11:50:00,67.92,67.93,67.87,67.91,4300.0,59.0187,59.0274,58.9753,59.01,4300.0
2013-10-01 11:55:00,67.92,67.94,67.88,67.89,4400.0,59.0187,59.0361,58.9839,58.9926,4400.0
2013-10-01 12:00:00,67.87,67.88,67.83,67.84,9700.0,58.9753,58.9839,58.9405,58.9492,9700.0
2013-10-01 12:05:00,67.84,67.88,67.83,67.88,4500.0,58.9492,58.9839,58.9405,58.9839,4500.0
2013-10-01 12:10:00,67.88,67.88,67.81,67.82,7300.0,58.9839,58.9839,58.9231,58.9318,7300.0
2013-10-01 12:15:00,67.82,67.84,67.8,67.84,3400.0,58.9318,58.9492,58.9144,58.9492,3400.0
2013-10-01 12:20:00,67.83,67.84,67.78,67.81,18700.0,58.9405,58.9492,58.8971,58.9231,18700.0
2013-10-01 12:25:00,67.81,67.87,67.76,67.82,10500.0,58.9231,58.9753,58.8797,58.9318,10500.0
2013-10-01 12:30:00,67.83,67.83,67.79,67.79,5100.0,58.9405,58.9405,58.9057,58.9057,5100.0
2013-10-01 12:35:00,67.8,67.8,67.71,67.72,5600.0,58.9144,58.9144,58.8362,58.8449,5600.0
2013-10-01 12:40:00,67.73,67.77,67.73,67.77,3500.0,58.8536,58.8884,58.8536,58.8884,3500.0
2013-10-01 12:45:00,67.77,67.79,67.77,67.78,4400.0,58.8884,58.9057,58.8884,58.8971,4400.0
2013-10-01 12:50:00,67.77,67.78,67.75,67.76,3800.0,58.8884,58.8971,58.871,58.8797,3800.0
2013-10-01 12:55:00,67.76,67.76,67.72,67.74,9600.0,58.8797,58.8797,58.8449,58.8623,9600.0
2013-10-01 13:00:00,67.73,67.77,67.71,67.76,4200.0,58.8536,58.8884,58.8362,58.8797,4200.0
2013-10-01 13:05:00,67.76,67.78,67.75,67.77,6600.0,58.8797,58.8971,58.871,58.8884,6600.0
2013-10-01 13:10:00,67.75,67.77,67.75,67.76,7500.0,58.871,58.8884,58.871,58.8797,7500.0
2013-10-01 13:15:00,67.75,67.76,67.75,67.76,4900.0,58.871,58.8797,58.871,58.8797,4900.0
2013-10-01 13:20:00,67.75,67.76,67.72,67.76,3200.0,58.871,58.8797,58.8449,58.8797,3200.0
2013-10-01 13:25:00,67.76,67.78,67.75,67.78,5500.0,58.8797,58.8971,58.871,58.8971,5500.0
2013-10-01 13:30:00,67.77,67.79,67.76,67.76,5100.0,58.8884,58.9057,58.8797,58.8797,5100.0
2013-10-01 13:35:00,67.76,67.76,67.73,67.73,7100.0,58.8797,58.8797,58.8536,58.8536,7100.0
2013-10-01 13:40:00,67.73,67.75,67.73,67.73,7300.0,58.8536,58.871,58.8536,58.8536,7300.0
2013-10-01 13:45:00,67.74,67.74,67.71,67.72,7400.0,58.8623,58.8623,58.8362,58.8449,7400.0
2013-10-01 13:50:00,67.73,67.78,67.73,67.76,5600.0,58.8536,58.8971,58.8536,58.8797,5600.0
2013-10-01 13:55:00,67.76,67.78,67.76,67.78,5900.0,58.8797,58.8971,58.8797,58.8971,5900.0
2013-10-01 14:00:00,67.77,67.78,67.71,67.72,9000.0,58.8884,58.8971,58.8362,58.8449,9000.0
2013-10-01 14:05:00,67.73,67.76,67.73,67.74,5600.0,58.8536,58.8797,58.8536,58.8623,5600.0
2013-10-01 14:10:00,67.75,67.78,67.75,67.76,6300.0,58.871,58.8971,58.871,58.8797,6300.0
2013-10-01 14:15:00,67.76,67.76,67.73,67.76,8500.0,58.8797,58.8797,58.8536,58.8797,8500.0
2013-10-01 14:20:00,67.76,67.79,67.75,67.76,5500.0,58.8797,58.9057,58.871,58.8797,5500.0
2013-10-01 14:25:00,67.76,67.76,67.69,67.72,8500.0,58.8797,58.8797,58.8188,58.8449,8500.0
2013-10-01 14:30:00,67.73,67.77,67.72,67.76,5400.0,58.8536,58.8884,58.8449,58.8797,5400.0
2013-10-01 14:35:00,67.76,67.78,67.73,67.78,6500.0,58.8797,58.8971,58.8536,58.8971,6500.0
2013-10-01 14:40:00,67.78,67.79,67.74,67.74,6300.0,58.8971,58.9057,58.8623,58.8623,6300.0
2013-10-01 14:45:00,67.74,67.76,67.72,67.76,2800.0,58.8623,58.8797,58.8449,58.8797,2800.0
2013-10-01 14:50:00,67.75,67.81,67.75,67.81,42400.0,58.871,58.9231,58.871,58.9231,42400.0
2013-10-01 14:55:00,67.82,67.82,67.78,67.81,21100.0,58.9318,58.9318,58.8971,58.9231,21100.0
2013-10-01 15:00:00,67.81,67.81,67.78,67.78,10400.0,58.9231,58.9231,58.8971,58.8971,10400.0
2013-10-01 15:05:00,67.78,67.78,67.74,67.77,15400.0,58.8971,58.8971,58.8623,58.8884,15400.0
2013-10-01 15:10:00,67.77,67.78,67.72,67.72,12000.0,58.8884,58.8971,58.8449,58.8449,12000.0
2013-10-01 15:15:00,67.72,67.76,67.71,67.75,8400.0,58.8449,58.8797,58.8362,58.871,8400.0
2013-10-01 15:20:00,67.76,67.77,67.7,67.77,15400.0,58.8797,58.8884,58.8275,58.8884,15400.0
2013-10-01 15:25:00,67.77,67.81,67.75,67.75,16600.0,58.8884,58.9231,58.871,58.871,16600.0
2013-10-01 15:30:00,67.74,67.8,67.74,67.76,16700.0,58.8623,58.9144,58.8623,58.8797,16700.0
2013-10-01 15:35:00,67.76,67.81,67.76,67.78,20700.0,58.8797,58.9231,58.8797,58.8971,20700.0
2013-10-01 15:40:00,67.79,67.8,67.74,67.77,20300.0,58.9057,58.9144,58.8623,58.8884,20300.0
2013-10-01 15:45:00,67.76,67.84,67.76,67.84,43200.0,58.8797,58.9492,58.8797,58.9492,43200.0
2013-10-01 15:50:00,67.84,67.85,67.78,67.8,66700.0,58.9492,58.9579,58.8971,58.9144,66700.0
2013-10-01 15:55:00,67.8,67.95,67.79,67.95,92500.0,58.9144,59.0448,58.9057,59.0448,92500.0
2013-10-02 09:30:00,67.5,67.55,67.33,67.44,34900.0,58.6537,58.6972,58.506,58.6016,34900.0
2013-10-02 09:35:00,67.43,67.74,67.38,67.55,47400.0,58.5929,58.8623,58.5495,58.6972,47400.0
2013-10-02 09:40:00,67.55,67.7,67.47,67.5,37100.0,58.6972,58.8275,58.6277,58.6537,37100.0
2013-10-02 09:45:00,67.53,67.62,67.51,67.51,4800.0,58.6798,58.758,58.6624,58.6624,4800.0
2013-10-02 09:50:00,67.48,67.62,67.45,67.62,6700.0,58.6364,58.758,58.6103,58.758,6700.0
2013-10-02 09:55:00,67.61,67.61,67.51,67.55,4900.0,58.7493,58.7493,58.6624,58.6972,4900.0
2013-10-02 10:00:00,67.56,67.66,67.46,67.51,33400.0,58.7059,58.7928,58.619,58.6624,33400.0
2013-10-02 10:05:00,67.49,67.5,67.36,67.43,10500.0,58.6451,58.6537,58.5321,58.5929,10500.0
2013-10-02 10:10:00,67.42,67.46,67.39,67.45,11100.0,58.5842,58.619,58.5582,58.6103,11100.0
2013-10-02 10:15:00,67.42,67.51,67.38,67.51,7100.0,58.5842,58.6624,58.5495,58.6624,7100.0
2013-10-02 10:20:00,67.48,67.49,67.42,67.49,7100.0,58.6364,58.6451,58.5842,58.6451,7100.0
2013-10-02 10:25:00,67.49,67.55,67.45,67.46,40700.0,58.6451,58.6972,58.6103,58.619,40700.0
2013-10-02 10:30:00,67.48,67.5,67.41,67.47,8500.0,58.6364,58.6537,58.5755,58.6277,8500.0
2013-10-02 10:35:00,67.45,67.57,67.42,67.55,49200.0,58.6103,58.7146,58.5842,58.6972,49200.0
2013-10-02 10:40:00,67.55,67.55,67.44,67.44,7900.0,58.6972,58.6972,58.6016,58.6016,7900.0
2013-10-02 10:45:00,67.43,67.52,67.4,67.52,12800.0,58.5929,58.6711,58.5669,58.6711,12800.0
2013-10-02 10:50:00,67.53,67.59,67.5,67.59,9600.0,58.6798,58.732,58.6537,58.732,9600.0
2013-10-02 10:55:00,67.6,67.71,67.6,67.66,6900.0,58.7406,58.8362,58.7406,58.7928,6900.0
2013-10-02 11:00:00,67.64,67.65,67.59,67.62,116500.0,58.7754,58.7841,58.732,58.758,116500.0
2013-10-02 11:05:00,67.64,67.71,67.63,67.7,7400.0,58.7754,58.8362,58.7667,58.8275,7400.0
2013-10-02 11:10:00,67.7,67.7,67.67,67.7,7900.0,58.8275,58.8275,58.8015,58.8275,7900.0
2013-10-02 11:15:00,67.69,67.77,67.69,67.76,8500.0,58.8188,58.8884,58.8188,58.8797,8500.0
2013-10-02 11:20:00,67.76,67.77,67.73,67.76,32100.0,58.8797,58.8884,58.8536,58.8797,32100.0
2013-10-02 11:25:00,67.76,67.85,67.75,67.85,8000.0,58.8797,58.9579,58.871,58.9579,8000.0
2013-10-02 11:30:00,67.85,67.92,67.84,67.84,38200.0,58.9579,59.0187,58.9492,58.9492,38200.0
2013-10-02 11:35:00,67.83,67.83,67.68,67.69,5800.0,58.9405,58.9405,58.8102,58.8188,5800.0
2013-10-02 11:40:00,67.71,67.71,67.66,67.7,4800.0,58.8362,58.8362,58.7928,58.8275,4800.0
2013-10-02 11:45:00,67.66,67.75,67.63,67.73,2300.0,58.7928,58.871,58.7667,58.8536,2300.0
2013-10-02 11:50:00,67.73,67.79,67.71,67.72,17200.0,58.8536,58.9057,58.8362,58.8449,17200.0
2013-10-02 11:55:00,67.73,67.81,67.73,67.79,47200.0,58.8536,58.9231,58.8536,58.9057,47200.0
2013-10-02 12:00:00,67.78,67.91,67.78,67.89,12600.0,58.8971,59.01,58.8971,58.9926,12600.0
2013-10-02 12:05:00,67.89,67.98,67.89,67.97,18600.0,58.9926,59.0708,58.9926,59.0622,18600.0
2013-10-02 12:10:00,67.96,68.02,67.95,68.02,12500.0,59.0535,59.1056,59.0448,59.1056,12500.0
2013-10-02 12:15:00,68.02,68.09,68.02,68.03,14300.0,59.1056,59.1664,59.1056,59.1143,14300.0
2013-10-02 12:20:00,68.04,68.04,67.87,67.88,13400.0,59.123,59.123,58.9753,58.9839,13400.0
2013-10-02 12:25:00,67.9,67.9,67.82,67.87,19200.0,59.0013,59.0013,58.9318,58.9753,19200.0
2013-10-02 12:30:00,67.85,67.95,67.82,67.82,50300.0,58.9579,59.0448,58.9318,58.9318,50300.0
2013-10-02 12:35:00,67.81,67.83,67.77,67.79,9700.0,58.9231,58.9405,58.8884,58.9057,9700.0
2013-10-02 12:40:00,67.79,67.85,67.76,67.8,12600.0,58.9057,58.9579,58.8797,58.9144,12600.0
2013-10-02 12:45:00,67.81,67.81,67.76,67.8,8200.0,58.9231,58.9231,58.8797,58.9144,8200.0
2013-10-02 12:50:00,67.79,67.8,67.72,67.72,7300.0,58.9057,58.9144,58.8449,58.8449,7300.0
2013-10-02 12:55:00,67.73,67.76,67.7,67.75,8000.0,58.8536,58.8797,58.8275,58.871,8000.0
2013-10-02 13:00:00,67.75,67.79,67.73,67.74,6400.0,58.871,58.9057,58.8536,58.8623,6400.0
2013-10-02 13:05:00,67.73,67.75,67.73,67.73,6600.0,58.8536,58.871,58.8536,58.8536,6600.0
2013-10-02 13:10:00,67.73,67.73,67.67,67.67,10200.0,58.8536,58.8536,58.8015,58.8015,10200.0
2013-10-02 13:15:00,67.67,67.68,67.66,67.67,8500.0,58.8015,58.8102,58.7928,58.8015,8500.0
2013-10-02 13:20:00,67.66,67.68,67.62,67.66,17900.0,58.7928,58.8102,58.758,58.7928,17900.0
2013-10-02 13:25:00,67.66,67.69,67.65,67.69,14400.0,58.7928,58.8188,58.7841,58.8188,14400.0
2013-10-02 13:30:00,67.69,67.71,67.67,67.7,9400.0,58.8188,58.8362,58.8015,58.8275,9400.0
2013-10-02 13:35:00,67.7,67.75,67.7,67.71,13400.0,58.8275,58.871,58.8275,58.8362,13400.0
2013-10-02 13:40:00,67.71,67.72,67.69,67.7,11500.0,58.8362,58.8449,58.8188,58.8275,11500.0
2013-10-02 13:45:00,67.7,67.73,67.69,67.72,8000.0,58.8275,58.8536,58.8188,58.8449,8000.0
2013-10-02 13:50:00,67.71,67.71,67.69,67.7,9000.0,58.8362,58.8362,58.8188,58.8275,9000.0
2013-10-02 13:55:00,67.7,67.7,67.63,67.65,9600.0,58.8275,58.8275,58.7667,58.7841,9600.0
2013-10-02 14:00:00,67.65,67.65,67.59,67.62,13100.0,58.7841,58.7841,58.732,58.758,13100.0
2013-10-02 14:05:00,67.61,67.63,67.61,67.62,8600.0,58.7493,58.7667,58.7493,58.758,8600.0
2013-10-02 14:10:00,67.63,67.64,67.61,67.61,9900.0,58.7667,58.7754,58.7493,58.7493,9900.0
2013-10-02 14:15:00,67.61,67.61,67.6,67.6,5600.0,58.7493,58.7493,58.7406,58.7406,5600.0
2013-10-02 14:20:00,67.6,67.62,67.6,67.61,7700.0,58.7406,58.758,58.7406,58.7493,7700.0
2013-10-02 14:25:00,67.62,67.63,67.6,67.63,8100.0,58.758,58.7667,58.7406,58.7667,8100.0
2013-10-02 14:30:00,67.63,67.65,67.62,67.64,7300.0,58.7667,58.7841,58.758,58.7754,7300.0
2013-10-02 14:35:00,67.64,67.65,67.63,67.63,8800.0,58.7754,58.7841,58.7667,58.7667,8800.0
2013-10-02 14:40:00,67.63,67.64,67.59,67.59,11400.0,58.7667,58.7754,58.732,58.732,11400.0
2013-10-02 14:45:00,67.61,67.66,67.61,67.63,11200.0,58.7493,58.7928,58.7493,58.7667,11200.0
2013-10-02 14:50:00,67.63,67.66,67.62,67.64,15000.0,58.7667,58.7928,58.758,58.7754,15000.0
2013-10-02 14:55:00,67.62,67.65,67.59,67.65,5700.0,58.758,58.7841,58.732,58.7841,5700.0
2013-10-02 15:00:00,67.64,67.64,67.59,67.6,13800.0,58.7754,58.7754,58.732,58.7406,13800.0
2013-10-02 15:05:00,67.6,67.64,67.6,67.63,17500.0,58.7406,58.7754,58.7406,58.7667,17500.0
2013-10-02 15:10:00,67.63,67.63,67.59,67.62,26600.0,58.7667,58.7667,58.732,58.758,26600.0
2013-10-02 15:15:00,67.61,67.62,67.58,67.62,10900.0,58.7493,58.758,58.7233,58.758,10900.0
2013-10-02 15:20:00,67.61,67.64,67.6,67.63,12300.0,58.7493,58.7754,58.7406,58.7667,12300.0
2013-10-02 15:25:00,67.64,67.66,67.6,67.64,14600.0,58.7754,58.7928,58.7406,58.7754,14600.0
2013-10-02 15:30:00,67.64,67.73,67.64,67.69,21900.0,58.7754,58.8536,58.7754,58.8188,21900.0
2013-10-02 15:35:00,67.7,67.7,67.65,67.7,17100.0,58.8275,58.8275,58.7841,58.8275,17100.0
2013-10-02 15:40:00,67.7,67.73,67.68,67.7,20500.0,58.8275,58.8536,58.8102,58.8275,20500.0
2013-10-02 15:45:00,67.7,67.71,67.62,67.66,49800.0,58.8275,58.8362,58.758,58.7928,49800.0
2013-10-02 15:50:00,67.67,67.72,67.66,67.71,40400.0,58.8015,58.8449,58.7928,58.8362,40400.0
2013-10-02 15:55:00,67.7,67.76,67.7,67.74,118500.0,58.8275,58.8797,58.8275,58.8623,118500.0
2013-10-03 09:30:00,67.49,67.59,67.31,67.34,22600.0,58.6451,58.732,58.4886,58.5147,22600.0
2013-10-03 09:35:00,67.42,67.53,67.39,67.43,6400.0,58.5842,58.6798,58.5582,58.5929,6400.0
2013-10-03 09:40:00,67.43,67.55,67.36,67.46,26100.0,58.5929,58.6972,58.5321,58.619,26100.0
2013-10-03 09:45:00,67.49,67.58,67.47,67.56,3600.0,58.6451,58.7233,58.6277,58.7059,3600.0
2013-10-03 09:50:00,67.54,67.57,67.47,67.51,4900.0,58.6885,58.7146,58.6277,58.6624,4900.0
2013-10-03 09:55:00,67.53,67.53,67.44,67.5,8100.0,58.6798,58.6798,58.6016,58.6537,8100.0
2013-10-03 10:00:00,67.5,67.5,67.34,67.34,8800.0,58.6537,58.6537,58.5147,58.5147,8800.0
2013-10-03 10:05:00,67.32,67.36,67.27,67.33,10900.0,58.4973,58.5321,58.4539,58.506,10900.0
2013-10-03 10:10:00,67.34,67.46,67.33,67.45,14400.0,58.5147,58.619,58.506,58.6103,14400.0
2013-10-03 10:15:00,67.45,67.49,67.37,67.37,11300.0,58.6103,58.6451,58.5408,58.5408,11300.0
2013-10-03 10:20:00,67.38,67.44,67.34,67.34,11100.0,58.5495,58.6016,58.5147,58.5147,11100.0
2013-10-03 10:25:00,67.31,67.34,67.29,67.34,4300.0,58.4886,58.5147,58.4713,58.5147,4300.0
2013-10-03 10:30:00,67.35,67.35,67.24,67.26,7500.0,58.5234,58.5234,58.4278,58.4452,7500.0
2013-10-03 10:35:00,67.28,67.32,67.23,67.25,18700.0,58.4626,58.4973,58.4191,58.4365,18700.0
2013-10-03 10:40:00,67.24,67.24,67.15,67.16,9600.0,58.4278,58.4278,58.3496,58.3583,9600.0
2013-10-03 10:45:00,67.18,67.27,67.1,67.25,19000.0,58.3757,58.4539,58.3062,58.4365,19000.0
2013-10-03 10:50:00,67.24,67.24,67.16,67.23,7500.0,58.4278,58.4278,58.3583,58.4191,7500.0
2013-10-03 10:55:00,67.23,67.31,67.17,67.18,9900.0,58.4191,58.4886,58.367,58.3757,9900.0
2013-10-03 11:00:00,67.19,67.25,67.18,67.23,7000.0,58.3844,58.4365,58.3757,58.4191,7000.0
2013-10-03 11:05:00,67.23,67.32,67.23,67.3,8200.0,58.4191,58.4973,58.4191,58.48,8200.0
2013-10-03 11:10:00,67.3,67.32,67.2,67.23,14900.0,58.48,58.4973,58.3931,58.4191,14900.0
2013-10-03 11:15:00,67.2,67.27,67.16,67.17,6400.0,58.3931,58.4539,58.3583,58.367,6400.0
2013-10-03 11:20:00,67.17,67.23,67.16,67.22,4400.0,58.367,58.4191,58.3583,58.4104,4400.0
2013-10-03 11:25:00,67.2,67.2,67.11,67.11,7600.0,58.3931,58.3931,58.3149,58.3149,7600.0
2013-10-03 11:30:00,67.12,67.23,67.11,67.17,21600.0,58.3235,58.4191,58.3149,58.367,21600.0
2013-10-03 11:35:00,67.17,67.17,67.09,67.1,5200.0,58.367,58.367,58.2975,58.3062,5200.0
2013-10-03 11:40:00,67.11,67.11,67.01,67.04,11100.0,58.3149,58.3149,58.228,58.254,11100.0
2013-10-03 11:45:00,67.02,67.04,66.98,67.02,5200.0,58.2367,58.254,58.2019,58.2367,5200.0
2013-10-03 11:50:00,67.05,67.07,67.01,67.03,3200.0,58.2627,58.2801,58.228,58.2453,3200.0
2013-10-03 11:55:00,67.04,67.05,66.93,66.97,7800.0,58.254,58.2627,58.1584,58.1932,7800.0
2013-10-03 12:00:00,66.96,66.99,66.94,66.97,3900.0,58.1845,58.2106,58.1671,58.1932,3900.0
2013-10-03 12:05:00,66.98,67.01,66.97,67.01,6200.0,58.2019,58.228,58.1932,58.228,6200.0
2013-10-03 12:10:00,67.03,67.03,66.99,66.99,9000.0,58.2453,58.2453,58.2106,58.2106,9000.0
2013-10-03 12:15:00,66.98,67.03,66.98,67.01,2000.0,58.2019,58.2453,58.2019,58.228,2000.0
2013-10-03 12:20:00,67.0,67.03,66.93,66.94,5200.0,58.2193,58.2453,58.1584,58.1671,5200.0
2013-10-03 12:25:00,66.93,67.04,66.93,67.03,4100.0,58.1584,58.254,58.1584,58.2453,4100.0
2013-10-03 12:30:00,67.03,67.04,67.0,67.02,6700.0,58.2453,58.254,58.2193,58.2367,6700.0
2013-10-03 12:35:00,67.0,67.03,66.97,67.01,3700.0,58.2193,58.2453,58.1932,58.228,3700.0
2013-10-03 12:40:00,67.02,67.03,66.98,67.01,7600.0,58.2367,58.2453,58.2019,58.228,7600.0
2013-10-03 12:45:00,67.05,67.37,67.05,67.36,47200.0,58.2627,58.5408,58.2627,58.5321,47200.0
2013-10-03 12:50:00,67.36,67.38,67.1,67.14,84200.0,58.5321,58.5495,58.3062,58.3409,84200.0
2013-10-03 12:55:00,67.15,67.43,67.14,67.41,22800.0,58.3496,58.5929,58.3409,58.5755,22800.0
2013-10-03 13:00:00,67.42,67.42,67.22,67.38,25500.0,58.5842,58.5842,58.4104,58.5495,25500.0
2013-10-03 13:05:00,67.37,67.47,67.37,67.46,7700.0,58.5408,58.6277,58.5408,58.619,7700.0
2013-10-03 13:10:00,67.45,67.47,67.42,67.45,13300.0,58.6103,58.6277,58.5842,58.6103,13300.0
2013-10-03 13:15:00,67.44,67.47,67.41,67.47,5000.0,58.6016,58.6277,58.5755,58.6277,5000.0
2013-10-03 13:20:00,67.49,67.59,67.48,67.59,7500.0,58.6451,58.732,58.6364,58.732,7500.0
2013-10-03 13:25:00,67.56,67.69,67.56,67.69,7700.0,58.7059,58.8188,58.7059,58.8188,7700.0
2013-10-03 13:30:00,67.69,67.76,67.69,67.72,6500.0,58.8188,58.8797,58.8188,58.8449,6500.0
2013-10-03 13:35:00,67.73,67.8,67.69,67.73,24300.0,58.8536,58.9144,58.8188,58.8536,24300.0
2013-10-03 13:40:00,67.71,67.8,67.71,67.77,4400.0,58.8362,58.9144,58.8362,58.8884,4400.0
2013-10-03 13:45:00,67.78,67.85,67.77,67.81,13500.0,58.8971,58.9579,58.8884,58.9231,13500.0
2013-10-03 13:50:00,67.83,67.83,67.67,67.67,7900.0,58.9405,58.9405,58.8015,58.8015,7900.0
2013-10-03 13:55:00,67.66,67.8,67.66,67.78,11200.0,58.7928,58.9144,58.7928,58.8971,11200.0
2013-10-03 14:00:00,67.77,67.78,67.74,67.75,3800.0,58.8884,58.8971,58.8623,58.871,3800.0
2013-10-03 14:05:00,67.73,67.74,67.63,67.63,10100.0,58.8536,58.8623,58.7667,58.7667,10100.0
2013-10-03 14:10:00,67.66,67.75,67.66,67.72,3900.0,58.7928,58.871,58.7928,58.8449,3900.0
2013-10-03 14:15:00,67.73,67.73,67.64,67.64,9100.0,58.8536,58.8536,58.7754,58.7754,9100.0
2013-10-03 14:20:00,67.65,67.65,67.4,67.4,14400.0,58.7841,58.7841,58.5669,58.5669,14400.0
2013-10-03 14:25:00,67.44,67.69,67.44,67.69,7600.0,58.6016,58.8188,58.6016,58.8188,7600.0
2013-10-03 14:30:00,67.66,67.68,67.49,67.5,10500.0,58.7928,58.8102,58.6451,58.6537,10500.0
2013-10-03 14:35:00,67.52,67.57,67.52,67.57,5100.0,58.6711,58.7146,58.6711,58.7146,5100.0
2013-10-03 14:40:00,67.58,67.65,67.56,67.65,3400.0,58.7233,58.7841,58.7059,58.7841,3400.0
2013-10-03 14:45:00,67.63,67.65,67.6,67.6,9200.0,58.7667,58.7841,58.7406,58.7406,9200.0
2013-10-03 14:50:00,67.61,67.67,67.6,67.63,4900.0,58.7493,58.8015,58.7406,58.7667,4900.0
2013-10-03 14:55:00,67.63,67.64,67.59,67.59,4300.0,58.7667,58.7754,58.732,58.732,4300.0
2013-10-03 15:00:00,67.59,67.63,67.56,67.63,6600.0,58.732,58.7667,58.7059,58.7667,6600.0
2013-10-03 15:05:00,67.64,67.65,67.56,67.56,8400.0,58.7754,58.7841,58.7059,58.7059,8400.0
2013-10-03 15:10:00,67.57,67.57,67.53,67.54,5300.0,58.7146,58.7146,58.6798,58.6885,5300.0
2013-10-03 15:15:00,67.54,67.55,67.49,67.53,12800.0,58.6885,58.6972,58.6451,58.6798,12800.0
2013-10-03 15:20:00,67.54,67.58,67.52,67.55,11400.0,58.6885,58.7233,58.6711,58.6972,11400.0
2013-10-03 15:25:00,67.54,67.59,67.54,67.58,11200.0,58.6885,58.732,58.6885,58.7233,11200.0
2013-10-03 15:30:00,67.59,67.59,67.48,67.5,13100.0,58.732,58.732,58.6364,58.6537,13100.0
2013-10-03 15:35:00,67.51,67.55,67.48,67.54,11600.0,58.6624,58.6972,58.6364,58.6885,11600.0
2013-10-03 15:40:00,67.53,67.55,67.45,67.55,17500.0,58.6798,58.6972,58.6103,58.6972,17500.0
2013-10-03 15:45:00,67.55,67.55,67.42,67.42,28600.0,58.6972,58.6972,58.5842,58.5842,28600.0
2013-10-03 15:50:00,67.43,67.5,67.42,67.47,31200.0,58.5929,58.6537,58.5842,58.6277,31200.0
2013-10-03 15:55:00,67.47,67.47,67.3,67.34,57500.0,58.6277,58.6277,58.48,58.5147,57500.0
2013-10-04 09:30:00,67.38,67.4,67.29,67.33,15200.0,58.5495,58.5669,58.4713,58.506,15200.0
2013-10-04 09:35:00,67.27,67.43,67.27,67.43,7300.0,58.4539,58.5929,58.4539,58.5929,7300.0
2013-10-04 09:40:00,67.4,67.51,67.34,67.51,10800.0,58.5669,58.6624,58.5147,58.6624,10800.0
2013-10-04 09:45:00,67.49,67.67,67.44,67.62,8000.0,58.6451,58.8015,58.6016,58.758,8000.0
2013-10-04 09:50:00,67.63,67.67,67.51,67.56,12800.0,58.7667,58.8015,58.6624,58.7059,12800.0
2013-10-04 09:55:00,67.57,67.59,67.53,67.59,5100.0,58.7146,58.732,58.6798,58.732,5100.0
2013-10-04 10:00:00,67.6,67.64,67.57,67.6,13300.0,58.7406,58.7754,58.7146,58.7406,13300.0
2013-10-04 10:05:00,67.64,67.64,67.53,67.59,28500.0,58.7754,58.7754,58.6798,58.732,28500.0
2013-10-04 10:10:00,67.6,67.69,67.56,67.69,58900.0,58.7406,58.8188,58.7059,58.8188,58900.0
2013-10-04 10:15:00,67.69,67.7,67.66,67.68,6700.0,58.8188,58.8275,58.7928,58.8102,6700.0
2013-10-04 10:20:00,67.68,67.68,67.63,67.67,6400.0,58.8102,58.8102,58.7667,58.8015,6400.0
2013-10-04 10:25:00,67.68,67.75,67.68,67.68,9900.0,58.8102,58.871,58.8102,58.8102,9900.0
2013-10-04 10:30:00,67.69,67.73,67.68,67.7,14100.0,58.8188,58.8536,58.8102,58.8275,14100.0
2013-10-04 10:35:00,67.7,67.71,67.64,67.67,14700.0,58.8275,58.8362,58.7754,58.8015,14700.0
2013-10-04 10:40:00,67.67,67.67,67.61,67.63,6400.0,58.8015,58.8015,58.7493,58.7667,6400.0
2013-10-04 10:45:00,67.63,67.68,67.6,67.65,16100.0,58.7667,58.8102,58.7406,58.7841,16100.0
2013-10-04 10:50:00,67.65,67.65,67.61,67.62,10100.0,58.7841,58.7841,58.7493,58.758,10100.0
2013-10-04 10:55:00,67.63,67.65,67.57,67.59,38600.0,58.7667,58.7841,58.7146,58.732,38600.0
2013-10-04 11:00:00,67.6,67.6,67.53,67.56,22700.0,58.7406,58.7406,58.6798,58.7059,22700.0
2013-10-04 11:05:00,67.57,67.64,67.54,67.57,9700.0,58.7146,58.7754,58.6885,58.7146,9700.0
2013-10-04 11:10:00,67.57,67.64,67.56,67.61,7600.0,58.7146,58.7754,58.7059,58.7493,7600.0
2013-10-04 11:15:00,67.6,67.71,67.57,67.71,8200.0,58.7406,58.8362,58.7146,58.8362,8200.0
2013-10-04 11:20:00,67.7,67.74,67.69,67.73,15600.0,58.8275,58.8623,58.8188,58.8536,15600.0
2013-10-04 11:25:00,67.74,67.77,67.71,67.72,9300.0,58.8623,58.8884,58.8362,58.8449,9300.0
2013-10-04 11:30:00,67.72,67.78,67.72,67.74,11000.0,58.8449,58.8971,58.8449,58.8623,11000.0
2013-10-04 11:35:00,67.74,67.76,67.69,67.74,8000.0,58.8623,58.8797,58.8188,58.8623,8000.0
2013-10-04 11:40:00,67.75,67.77,67.65,67.65,7800.0,58.871,58.8884,58.7841,58.7841,7800.0
2013-10-04 11:45:00,67.64,67.7,67.64,67.7,4300.0,58.7754,58.8275,58.7754,58.8275,4300.0
2013-10-04 11:50:00,67.69,67.72,67.68,67.71,3300.0,58.8188,58.8449,58.8102,58.8362,3300.0
2013-10-04 11:55:00,67.7,67.7,67.66,67.66,2100.0,58.8275,58.8275,58.7928,58.7928,2100.0
2013-10-04 12:00:00,67.68,67.69,67.63,67.63,2100.0,58.8102,58.8188,58.7667,58.7667,2100.0
2013-10-04 12:05:00,67.65,67.68,67.63,67.66,3600.0,58.7841,58.8102,58.7667,58.7928,3600.0
2013-10-04 12:10:00,67.65,67.69,67.65,67.69,1800.0,58.7841,58.8188,58.7841,58.8188,1800.0
2013-10-04 12:15:00,67.69,67.72,67.67,67.71,6700.0,58.8188,58.8449,58.8015,58.8362,6700.0
2013-10-04 12:20:00,67.73,67.74,67.7,67.73,6700.0,58.8536,58.8623,58.8275,58.8536,6700.0
2013-10-04 12:25:00,67.74,67.85,67.73,67.85,15700.0,58.8623,58.9579,58.8536,58.9579,15700.0
2013-10-04 12:30:00,67.85,67.86,67.78,67.78,7700.0,58.9579,58.9666,58.8971,58.8971,7700.0
2013-10-04 12:35:00,67.78,67.79,67.76,67.78,1700.0,58.8971,58.9057,58.8797,58.8971,1700.0
2013-10-04 12:40:00,67.78,67.8,67.77,67.77,7600.0,58.8971,58.9144,58.8884,58.8884,7600.0
2013-10-04 12:45:00,67.78,67.78,67.71,67.72,3600.0,58.8971,58.8971,58.8362,58.8449,3600.0
2013-10-04 12:50:00,67.73,67.73,67.71,67.72,1900.0,58.8536,58.8536,58.8362,58.8449,1900.0
2013-10-04 12:55:00,67.72,67.75,67.71,67.72,2900.0,58.8449,58.871,58.8362,58.8449,2900.0
2013-10-04 13:00:00,67.75,67.8,67.71,67.78,11700.0,58.871,58.9144,58.8362,58.8971,11700.0
2013-10-04 13:05:00,67.76,67.78,67.74,67.76,6500.0,58.8797,58.8971,58.8623,58.8797,6500.0
2013-10-04 13:10:00,67.75,67.75,67.71,67.74,7500.0,58.871,58.871,58.8362,58.8623,7500.0
2013-10-04 13:15:00,67.76,67.78,67.75,67.78,5100.0,58.8797,58.8971,58.871,58.8971,5100.0
2013-10-04 13:20:00,67.79,67.79,67.74,67.75,6000.0,58.9057,58.9057,58.8623,58.871,6000.0
2013-10-04 13:25:00,67.74,67.74,67.72,67.74,3200.0,58.8623,58.8623,58.8449,58.8623,3200.0
2013-10-04 13:30:00,67.73,67.77,67.71,67.75,6300.0,58.8536,58.8884,58.8362,58.871,6300.0
2013-10-04 13:35:00,67.74,67.78,67.73,67.78,3400.0,58.8623,58.8971,58.8536,58.8971,3400.0
2013-10-04 13:40:00,67.77,67.77,67.73,67.73,10300.0,58.8884,58.8884,58.8536,58.8536,10300.0
2013-10-04 13:45:00,67.73,67.73,67.7,67.72,3700.0,58.8536,58.8536,58.8275,58.8449,3700.0
2013-10-04 13:50:00,67.74,67.75,67.72,67.75,3500.0,58.8623,58.871,58.8449,58.871,3500.0
2013-10-04 13:55:00,67.75,67.75,67.68,67.69,7900.0,58.871,58.871,58.8102,58.8188,7900.0
2013-10-04 14:00:00,67.7,67.73,67.67,67.69,16500.0,58.8275,58.8536,58.8015,58.8188,16500.0
2013-10-04 14:05:00,67.69,67.7,67.67,67.68,5600.0,58.8188,58.8275,58.8015,58.8102,5600.0
2013-10-04 14:10:00,67.68,67.75,67.68,67.7,8900.0,58.8102,58.871,58.8102,58.8275,8900.0
2013-10-04 14:15:00,67.71,67.75,67.71,67.74,3200.0,58.8362,58.871,58.8362,58.8623,3200.0
2013-10-04 14:20:00,67.75,67.75,67.7,67.72,6100.0,58.871,58.871,58.8275,58.8449,6100.0
2013-10-04 14:25:00,67.73,67.75,67.73,67.74,2300.0,58.8536,58.871,58.8536,58.8623,2300.0
2013-10-04 14:30:00,67.74,67.76,67.72,67.72,11600.0,58.8623,58.8797,58.8449,58.8449,11600.0
2013-10-04 14:35:00,67.73,67.76,67.71,67.75,4900.0,58.8536,58.8797,58.8362,58.871,4900.0
2013-10-04 14:40:00,67.75,67.75,67.7,67.71,3300.0,58.871,58.871,58.8275,58.8362,3300.0
2013-10-04 14:45:00,67.71,67.75,67.68,67.75,14400.0,58.8362,58.871,58.8102,58.871,14400.0
2013-10-04 14:50:00,67.74,67.79,67.74,67.77,11500.0,58.8623,58.9057,58.8623,58.8884,11500.0
2013-10-04 14:55:00,67.78,67.78,67.75,67.76,2500.0,58.8971,58.8971,58.871,58.8797,2500.0
2013-10-04 15:00:00,67.76,67.77,67.74,67.75,5100.0,58.8797,58.8884,58.8623,58.871,5100.0
2013-10-04 15:05:00,67.75,67.77,67.72,67.76,5500.0,58.871,58.8884,58.8449,58.8797,5500.0
2013-10-04 15:10:00,67.76,67.81,67.75,67.81,7400.0,58.8797,58.9231,58.871,58.9231,7400.0
2013-10-04 15:15:00,67.79,67.79,67.72,67.75,7900.0,58.9057,58.9057,58.8449,58.871,7900.0
2013-10-04 15:20:00,67.77,67.77,67.69,67.7,7400.0,58.8884,58.8884,58.8188,58.8275,7400.0
2013-10-04 15:25:00,67.71,67.73,67.69,67.72,7900.0,58.8362,58.8536,58.8188,58.8449,7900.0
2013-10-04 15:30:00,67.73,67.74,67.66,67.67,9700.0,58.8536,58.8623,58.7928,58.8015,9700.0
2013-10-04 15:35:00,67.68,67.7,67.65,67.66,14800.0,58.8102,58.8275,58.7841,58.7928,14800.0
2013-10-04 15:40:00,67.65,67.67,67.63,67.63,13500.0,58.7841,58.8015,58.7667,58.7667,13500.0
2013-10-04 15:45:00,67.66,67.73,67.63,67.72,34700.0,58.7928,58.8536,58.7667,58.8449,34700.0
2013-10-04 15:50:00,67.72,67.72,67.65,67.69,28900.0,58.8449,58.8449,58.7841,58.8188,28900.0
2013-10-04 15:55:00,67.69,67.74,67.65,67.72,64300.0,58.8188,58.8623,58.7841,58.8449,64300.0
2013-10-07 09:30:00,67.31,67.31,67.04,67.19,20700.0,58.4886,58.4886,58.254,58.3844,20700.0
2013-10-07 09:35:00,67.18,67.28,67.15,67.23,4500.0,58.3757,58.4626,58.3496,58.4191,4500.0
2013-10-07 09:40:00,67.21,67.29,67.19,67.29,5500.0,58.4018,58.4713,58.3844,58.4713,5500.0
2013-10-07 09:45:00,67.29,67.45,67.26,67.33,4600.0,58.4713,58.6103,58.4452,58.506,4600.0
2013-10-07 09:50:00,67.37,67.37,67.3,67.32,1900.0,58.5408,58.5408,58.48,58.4973,1900.0
2013-10-07 09:55:00,67.31,67.34,67.27,67.29,6400.0,58.4886,58.5147,58.4539,58.4713,6400.0
2013-10-07 10:00:00,67.27,67.27,67.17,67.22,19900.0,58.4539,58.4539,58.367,58.4104,19900.0
2013-10-07 10:05:00,67.24,67.47,67.24,67.46,17100.0,58.4278,58.6277,58.4278,58.619,17100.0
2013-10-07 10:10:00,67.46,67.5,67.39,67.47,8000.0,58.619,58.6537,58.5582,58.6277,8000.0
2013-10-07 10:15:00,67.47,67.57,67.47,67.56,9500.0,58.6277,58.7146,58.6277,58.7059,9500.0
2013-10-07 10:20:00,67.55,67.62,67.5,67.52,14100.0,58.6972,58.758,58.6537,58.6711,14100.0
2013-10-07 10:25:00,67.54,67.62,67.53,67.58,9100.0,58.6885,58.758,58.6798,58.7233,9100.0
2013-10-07 10:30:00,67.58,67.67,67.57,67.58,5300.0,58.7233,58.8015,58.7146,58.7233,5300.0
2013-10-07 10:35:00,67.58,67.6,67.53,67.59,5100.0,58.7233,58.7406,58.6798,58.732,5100.0
2013-10-07 10:40:00,67.57,67.57,67.51,67.52,4400.0,58.7146,58.7146,58.6624,58.6711,4400.0
2013-10-07 10:45:00,67.54,67.6,67.54,67.57,4500.0,58.6885,58.7406,58.6885,58.7146,4500.0
2013-10-07 10:50:00,67.57,67.66,67.57,67.65,4200.0,58.7146,58.7928,58.7146,58.7841,4200.0
2013-10-07 10:55:00,67.64,67.67,67.62,67.66,3800.0,58.7754,58.8015,58.758,58.7928,3800.0
2013-10-07 11:00:00,67.68,67.68,67.56,67.56,3400.0,58.8102,58.8102,58.7059,58.7059,3400.0
2013-10-07 11:05:00,67.54,67.54,67.5,67.5,3400.0,58.6885,58.6885,58.6537,58.6537,3400.0
2013-10-07 11:10:00,67.55,67.63,67.55,67.56,4000.0,58.6972,58.7667,58.6972,58.7059,4000.0
2013-10-07 11:15:00,67.55,67.55,67.47,67.47,3200.0,58.6972,58.6972,58.6277,58.6277,3200.0
2013-10-07 11:20:00,67.48,67.56,67.47,67.55,7100.0,58.6364,58.7059,58.6277,58.6972,7100.0
2013-10-07 11:25:00,67.55,67.56,67.53,67.53,5200.0,58.6972,58.7059,58.6798,58.6798,5200.0
2013-10-07 11:30:00,67.54,67.58,67.54,67.58,4400.0,58.6885,58.7233,58.6885,58.7233,4400.0
2013-10-07 11:35:00,67.58,67.63,67.57,67.59,7700.0,58.7233,58.7667,58.7146,58.732,7700.0
2013-10-07 11:40:00,67.59,67.59,67.52,67.55,4400.0,58.732,58.732,58.6711,58.6972,4400.0
2013-10-07 11:45:00,67.56,67.59,67.56,67.57,6900.0,58.7059,58.732,58.7059,58.7146,6900.0
2013-10-07 11:50:00,67.58,67.63,67.57,67.58,3600.0,58.7233,58.7667,58.7146,58.7233,3600.0
2013-10-07 11:55:00,67.57,67.57,67.54,67.55,3900.0,58.7146,58.7146,58.6885,58.6972,3900.0
2013-10-07 12:00:00,67.54,67.54,67.46,67.46,14900.0,58.6885,58.6885,58.619,58.619,14900.0
2013-10-07 12:05:00,67.47,67.55,67.47,67.51,8700.0,58.6277,58.6972,58.6277,58.6624,8700.0
2013-10-07 12:10:00,67.51,67.51,67.48,67.48,2900.0,58.6624,58.6624,58.6364,58.6364,2900.0
2013-10-07 12:15:00,67.49,67.51,67.48,67.5,2800.0,58.6451,58.6624,58.6364,58.6537,2800.0
2013-10-07 12:20:00,67.51,67.51,67.45,67.45,5600.0,58.6624,58.6624,58.6103,58.6103,5600.0
2013-10-07 12:25:00,67.46,67.46,67.43,67.44,3700.0,58.619,58.619,58.5929,58.6016,3700.0
2013-10-07 12:30:00,67.42,67.42,67.36,67.39,5400.0,58.5842,58.5842,58.5321,58.5582,5400.0
2013-10-07 12:35:00,67.4,67.42,67.39,67.4,4500.0,58.5669,58.5842,58.5582,58.5669,4500.0
2013-10-07 12:40:00,67.38,67.42,67.34,67.42,5700.0,58.5495,58.5842,58.5147,58.5842,5700.0
2013-10-07 12:45:00,67.42,67.42,67.39,67.4,3600.0,58.5842,58.5842,58.5582,58.5669,3600.0
2013-10-07 12:50:00,67.41,67.48,67.41,67.48,5600.0,58.5755,58.6364,58.5755,58.6364,5600.0
2013-10-07 12:55:00,67.49,67.5,67.44,67.44,4800.0,58.6451,58.6537,58.6016,58.6016,4800.0
2013-10-07 13:00:00,67.44,67.52,67.44,67.5,8600.0,58.6016,58.6711,58.6016,58.6537,8600.0
2013-10-07 13:05:00,67.51,67.53,67.48,67.53,7400.0,58.6624,58.6798,58.6364,58.6798,7400.0
2013-10-07 13:10:00,67.54,67.63,67.54,67.59,9500.0,58.6885,58.7667,58.6885,58.732,9500.0
2013-10-07 13:15:00,67.6,67.7,67.6,67.69,10500.0,58.7406,58.8275,58.7406,58.8188,10500.0
2013-10-07 13:20:00,67.69,67.69,67.67,67.67,1900.0,58.8188,58.8188,58.8015,58.8015,1900.0
2013-10-07 13:25:00,67.66,67.67,67.64,67.66,2300.0,58.7928,58.8015,58.7754,58.7928,2300.0
2013-10-07 13:30:00,67.66,67.7,67.65,67.69,7000.0,58.7928,58.8275,58.7841,58.8188,7000.0
2013-10-07 13:35:00,67.7,67.72,67.64,67.65,6400.0,58.8275,58.8449,58.7754,58.7841,6400.0
2013-10-07 13:40:00,67.65,67.68,67.65,67.68,4300.0,58.7841,58.8102,58.7841,58.8102,4300.0
2013-10-07 13:45:00,67.69,67.73,67.67,67.72,7600.0,58.8188,58.8536,58.8015,58.8449,7600.0
2013-10-07 13:50:00,67.71,67.72,67.68,67.68,6500.0,58.8362,58.8449,58.8102,58.8102,6500.0
2013-10-07 13:55:00,67.67,67.77,67.67,67.77,4200.0,58.8015,58.8884,58.8015,58.8884,4200.0
2013-10-07 14:00:00,67.78,67.82,67.76,67.76,6200.0,58.8971,58.9318,58.8797,58.8797,6200.0
2013-10-07 14:05:00,67.78,67.79,67.71,67.73,5200.0,58.8971,58.9057,58.8362,58.8536,5200.0
2013-10-07 14:10:00,67.73,67.79,67.73,67.76,6300.0,58.8536,58.9057,58.8536,58.8797,6300.0
2013-10-07 14:15:00,67.78,67.8,67.76,67.8,8400.0,58.8971,58.9144,58.8797,58.9144,8400.0
2013-10-07 14:20:00,67.8,67.82,67.77,67.81,14100.0,58.9144,58.9318,58.8884,58.9231,14100.0
2013-10-07 14:25:00,67.82,67.83,67.77,67.79,7400.0,58.9318,58.9405,58.8884,58.9057,7400.0
2013-10-07 14:30:00,67.8,67.8,67.78,67.79,6000.0,58.9144,58.9144,58.8971,58.9057,6000.0
2013-10-07 14:35:00,67.8,67.84,67.8,67.83,4200.0,58.9144,58.9492,58.9144,58.9405,4200.0
2013-10-07 14:40:00,67.82,67.83,67.78,67.78,6500.0,58.9318,58.9405,58.8971,58.8971,6500.0
2013-10-07 14:45:00,67.77,67.81,67.76,67.81,4700.0,58.8884,58.9231,58.8797,58.9231,4700.0
2013-10-07 14:50:00,67.8,67.82,67.8,67.81,10100.0,58.9144,58.9318,58.9144,58.9231,10100.0
2013-10-07 14:55:00,67.81,67.85,67.8,67.84,7100.0,58.9231,58.9579,58.9144,58.9492,7100.0
2013-10-07 15:00:00,67.84,67.85,67.81,67.84,16800.0,58.9492,58.9579,58.9231,58.9492,16800.0
2013-10-07 15:05:00,67.83,67.84,67.82,67.83,12600.0,58.9405,58.9492,58.9318,58.9405,12600.0
2013-10-07 15:10:00,67.83,67.85,67.82,67.83,14400.0,58.9405,58.9579,58.9318,58.9405,14400.0
2013-10-07 15:15:00,67.83,67.89,67.83,67.89,9100.0,58.9405,58.9926,58.9405,58.9926,9100.0
2013-10-07 15:20:00,67.89,67.89,67.77,67.77,13600.0,58.9926,58.9926,58.8884,58.8884,13600.0
2013-10-07 15:25:00,67.78,67.82,67.78,67.81,9300.0,58.8971,58.9318,58.8971,58.9231,9300.0
2013-10-07 15:30:00,67.81,67.81,67.77,67.77,8600.0,58.9231,58.9231,58.8884,58.8884,8600.0
2013-10-07 15:35:00,67.78,67.78,67.73,67.75,18700.0,58.8971,58.8971,58.8536,58.871,18700.0
2013-10-07 15:40:00,67.74,67.76,67.7,67.72,14100.0,58.8623,58.8797,58.8275,58.8449,14100.0
2013-10-07 15:45:00,67.72,67.75,67.61,67.61,54400.0,58.8449,58.871,58.7493,58.7493,54400.0
2013-10-07 15:50:00,67.61,67.67,67.6,67.63,27400.0,58.7493,58.8015,58.7406,58.7667,27400.0
2013-10-07 15:55:00,67.63,67.64,67.54,67.55,48600.0,58.7667,58.7754,58.6885,58.6972,48600.0
2013-10-08 09:30:00,67.71,67.92,67.61,67.77,41100.0,58.8362,59.0187,58.7493,58.8884,41100.0
2013-10-08 09:35:00,67.8,67.96,67.65,67.72,16500.0,58.9144,59.0535,58.7841,58.8449,16500.0
2013-10-08 09:40:00,67.72,67.73,67.62,67.72,9500.0,58.8449,58.8536,58.758,58.8449,9500.0
2013-10-08 09:45:00,67.71,67.9,67.7,67.82,20200.0,58.8362,59.0013,58.8275,58.9318,20200.0
2013-10-08 09:50:00,67.84,67.92,67.67,67.92,29500.0,58.9492,59.0187,58.8015,59.0187,29500.0
2013-10-08 09:55:00,67.88,68.08,67.86,67.99,41600.0,58.9839,59.1577,58.9666,59.0795,41600.0
2013-10-08 10:00:00,68.03,68.03,67.72,67.76,12600.0,59.1143,59.1143,58.8449,58.8797,12600.0
2013-10-08 10:05:00,67.79,68.09,67.78,68.06,29300.0,58.9057,59.1664,58.8971,59.1404,29300.0
2013-10-08 10:10:00,68.06,68.19,67.98,68.19,52600.0,59.1404,59.2533,59.0708,59.2533,52600.0
2013-10-08 10:15:00,68.19,68.24,68.16,68.2,19000.0,59.2533,59.2968,59.2272,59.262,19000.0
2013-10-08 10:20:00,68.18,68.18,67.97,68.01,20200.0,59.2446,59.2446,59.0622,59.0969,20200.0
2013-10-08 10:25:00,68.05,68.2,68.02,68.15,34500.0,59.1317,59.262,59.1056,59.2186,34500.0
2013-10-08 10:30:00,68.15,68.18,68.1,68.13,9200.0,59.2186,59.2446,59.1751,59.2012,9200.0
2013-10-08 10:35:00,68.13,68.22,68.11,68.2,15100.0,59.2012,59.2794,59.1838,59.262,15100.0
2013-10-08 10:40:00,68.21,68.37,68.21,68.37,20400.0,59.2707,59.4097,59.2707,59.4097,20400.0
2013-10-08 10:45:00,68.37,68.37,68.15,68.15,12500.0,59.4097,59.4097,59.2186,59.2186,12500.0
2013-10-08 10:50:00,68.15,68.15,68.01,68.1,30500.0,59.2186,59.2186,59.0969,59.1751,30500.0
2013-10-08 10:55:00,68.11,68.15,68.05,68.08,9700.0,59.1838,59.2186,59.1317,59.1577,9700.0
2013-10-08 11:00:00,68.09,68.09,67.95,67.96,21800.0,59.1664,59.1664,59.0448,59.0535,21800.0
2013-10-08 11:05:00,67.94,68.08,67.94,68.07,23600.0,59.0361,59.1577,59.0361,59.149,23600.0
2013-10-08 11:10:00,68.07,68.14,68.06,68.11,14700.0,59.149,59.2099,59.1404,59.1838,14700.0
2013-10-08 11:15:00,68.1,68.14,68.06,68.1,14500.0,59.1751,59.2099,59.1404,59.1751,14500.0
2013-10-08 11:20:00,68.1,68.2,68.09,68.2,15200.0,59.1751,59.262,59.1664,59.262,15200.0
2013-10-08 11:25:00,68.19,68.23,68.17,68.21,11100.0,59.2533,59.2881,59.2359,59.2707,11100.0
2013-10-08 11:30:00,68.2,68.24,68.16,68.22,31200.0,59.262,59.2968,59.2272,59.2794,31200.0
2013-10-08 11:35:00,68.2,68.27,68.2,68.22,32400.0,59.262,59.3228,59.262,59.2794,32400.0
2013-10-08 11:40:00,68.22,68.26,68.2,68.23,14900.0,59.2794,59.3141,59.262,59.2881,14900.0
2013-10-08 11:45:00,68.24,68.24,68.16,68.19,12500.0,59.2968,59.2968,59.2272,59.2533,12500.0
2013-10-08 11:50:00,68.19,68.24,68.18,68.2,8000.0,59.2533,59.2968,59.2446,59.262,8000.0
2013-10-08 11:55:00,68.19,68.19,68.11,68.12,9700.0,59.2533,59.2533,59.1838,59.1925,9700.0
2013-10-08 12:00:00,68.13,68.16,68.06,68.15,6800.0,59.2012,59.2272,59.1404,59.2186,6800.0
2013-10-08 12:05:00,68.16,68.16,68.08,68.15,5100.0,59.2272,59.2272,59.1577,59.2186,5100.0
2013-10-08 12:10:00,68.15,68.15,68.08,68.13,9100.0,59.2186,59.2186,59.1577,59.2012,9100.0
2013-10-08 12:15:00,68.13,68.15,68.11,68.11,4200.0,59.2012,59.2186,59.1838,59.1838,4200.0
2013-10-08 12:20:00,68.12,68.15,68.1,68.11,5800.0,59.1925,59.2186,59.1751,59.1838,5800.0
2013-10-08 12:25:00,68.1,68.11,68.04,68.09,4700.0,59.1751,59.1838,59.123,59.1664,4700.0
2013-10-08 12:30:00,68.08,68.09,68.0,68.05,11300.0,59.1577,59.1664,59.0882,59.1317,11300.0
2013-10-08 12:35:00,68.03,68.08,68.0,68.02,18300.0,59.1143,59.1577,59.0882,59.1056,18300.0
2013-10-08 12:40:00,68.01,68.13,68.01,68.13,7400.0,59.0969,59.2012,59.0969,59.2012,7400.0
2013-10-08 12:45:00,68.13,68.17,68.11,68.11,18900.0,59.2012,59.2359,59.1838,59.1838,18900.0
2013-10-08 12:50:00,68.1,68.15,68.07,68.13,13300.0,59.1751,59.2186,59.149,59.2012,13300.0
2013-10-08 12:55:00,68.15,68.21,68.14,68.19,10400.0,59.2186,59.2707,59.2099,59.2533,10400.0
2013-10-08 13:00:00,68.19,68.24,68.15,68.17,8600.0,59.2533,59.2968,59.2186,59.2359,8600.0
2013-10-08 13:05:00,68.16,68.18,68.12,68.15,9400.0,59.2272,59.2446,59.1925,59.2186,9400.0
2013-10-08 13:10:00,68.14,68.18,68.13,68.15,12500.0,59.2099,59.2446,59.2012,59.2186,12500.0
2013-10-08 13:15:00,68.15,68.16,68.04,68.04,15300.0,59.2186,59.2272,59.123,59.123,15300.0
2013-10-08 13:20:00,68.04,68.07,68.0,68.05,10700.0,59.123,59.149,59.0882,59.1317,10700.0
2013-10-08 13:25:00,68.06,68.14,68.06,68.14,6500.0,59.1404,59.2099,59.1404,59.2099,6500.0
2013-10-08 13:30:00,68.13,68.14,68.08,68.09,3800.0,59.2012,59.2099,59.1577,59.1664,3800.0
2013-10-08 13:35:00,68.08,68.09,68.03,68.04,1900.0,59.1577,59.1664,59.1143,59.123,1900.0
2013-10-08 13:40:00,68.02,68.04,67.98,68.04,6900.0,59.1056,59.123,59.0708,59.123,6900.0
2013-10-08 13:45:00,68.03,68.04,67.95,67.95,12300.0,59.1143,59.123,59.0448,59.0448,12300.0
2013-10-08 13:50:00,67.96,67.97,67.89,67.91,10500.0,59.0535,59.0622,58.9926,59.01,10500.0
2013-10-08 13:55:00,67.92,68.01,67.92,67.94,7400.0,59.0187,59.0969,59.0187,59.0361,7400.0
2013-10-08 14:00:00,67.92,67.95,67.89,67.91,16500.0,59.0187,59.0448,58.9926,59.01,16500.0
2013-10-08 14:05:00,67.91,67.95,67.89,67.91,21900.0,59.01,59.0448,58.9926,59.01,21900.0
2013-10-08 14:10:00,67.93,67.99,67.9,67.96,14800.0,59.0274,59.0795,59.0013,59.0535,14800.0
2013-10-08 14:15:00,67.96,67.96,67.79,67.82,23400.0,59.0535,59.0535,58.9057,58.9318,23400.0
2013-10-08 14:20:00,67.83,67.93,67.78,67.9,7100.0,58.9405,59.0274,58.8971,59.0013,7100.0
2013-10-08 14:25:00,67.9,67.92,67.87,67.89,14400.0,59.0013,59.0187,58.9753,58.9926,14400.0
2013-10-08 14:30:00,67.91,67.95,67.89,67.92,20700.0,59.01,59.0448,58.9926,59.0187,20700.0
2013-10-08 14:35:00,67.92,67.93,67.87,67.87,5400.0,59.0187,59.0274,58.9753,58.9753,5400.0
2013-10-08 14:40:00,67.88,67.88,67.83,67.84,15100.0,58.9839,58.9839,58.9405,58.9492,15100.0
2013-10-08 14:45:00,67.85,67.87,67.8,67.84,7900.0,58.9579,58.9753,58.9144,58.9492,7900.0
2013-10-08 14:50:00,67.84,67.84,67.77,67.83,5100.0,58.9492,58.9492,58.8884,58.9405,5100.0
2013-10-08 14:55:00,67.83,67.87,67.79,67.87,6400.0,58.9405,58.9753,58.9057,58.9753,6400.0
2013-10-08 15:00:00,67.87,67.88,67.8,67.86,11700.0,58.9753,58.9839,58.9144,58.9666,11700.0
2013-10-08 15:05:00,67.87,67.88,67.84,67.86,9700.0,58.9753,58.9839,58.9492,58.9666,9700.0
2013-10-08 15:10:00,67.85,67.88,67.81,67.82,19700.0,58.9579,58.9839,58.9231,58.9318,19700.0
2013-10-08 15:15:00,67.81,67.88,67.8,67.87,33600.0,58.9231,58.9839,58.9144,58.9753,33600.0
2013-10-08 15:20:00,67.86,67.94,67.85,67.92,24000.0,58.9666,59.0361,58.9579,59.0187,24000.0
2013-10-08 15:25:00,67.92,67.97,67.89,67.89,15900.0,59.0187,59.0622,58.9926,58.9926,15900.0
2013-10-08 15:30:00,67.88,67.89,67.8,67.81,17700.0,58.9839,58.9926,58.9144,58.9231,17700.0
2013-10-08 15:35:00,67.82,67.85,67.76,67.83,26100.0,58.9318,58.9579,58.8797,58.9405,26100.0
2013-10-08 15:40:00,67.83,67.86,67.81,67.82,25800.0,58.9405,58.9666,58.9231,58.9318,25800.0
2013-10-08 15:45:00,67.83,67.84,67.78,67.79,35800.0,58.9405,58.9492,58.8971,58.9057,35800.0
2013-10-08 15:50:00,67.78,67.83,67.74,67.74,43700.0,58.8971,58.9405,58.8623,58.8623,43700.0
2013-10-08 15:55:00,67.75,67.75,67.59,67.63,152400.0,58.871,58.871,58.732,58.7667,152400.0
2013-10-09 09:30:00,67.8,68.03,67.71,67.8,26800.0,58.9144,59.1143,58.8362,58.9144,26800.0
2013-10-09 09:35:00,67.77,68.12,67.76,68.06,17300.0,58.8884,59.1925,58.8797,59.1404,17300.0
2013-10-09 09:40:00,68.05,68.13,68.02,68.09,18200.0,59.1317,59.2012,59.1056,59.1664,18200.0
2013-10-09 09:45:00,68.08,68.15,68.04,68.13,26400.0,59.1577,59.2186,59.123,59.2012,26400.0
2013-10-09 09:50:00,68.14,68.21,68.04,68.21,23100.0,59.2099,59.2707,59.123,59.2707,23100.0
2013-10-09 09:55:00,68.21,68.56,68.14,68.55,61100.0,59.2707,59.5748,59.2099,59.5661,61100.0
2013-10-09 10:00:00,68.55,68.72,68.43,68.46,79600.0,59.5661,59.7139,59.4619,59.4879,79600.0
2013-10-09 10:05:00,68.44,68.58,68.43,68.56,29200.0,59.4706,59.5922,59.4619,59.5748,29200.0
2013-10-09 10:10:00,68.57,68.57,68.23,68.25,38500.0,59.5835,59.5835,59.2881,59.3055,38500.0
2013-10-09 10:15:00,68.25,68.28,68.21,68.21,34000.0,59.3055,59.3315,59.2707,59.2707,34000.0
2013-10-09 10:20:00,68.22,68.38,68.21,68.32,20500.0,59.2794,59.4184,59.2707,59.3663,20500.0
2013-10-09 10:25:00,68.33,68.35,68.26,68.29,11500.0,59.375,59.3923,59.3141,59.3402,11500.0
2013-10-09 10:30:00,68.31,68.5,68.31,68.49,25300.0,59.3576,59.5227,59.3576,59.514,25300.0
2013-10-09 10:35:00,68.48,68.54,68.48,68.54,16000.0,59.5053,59.5574,59.5053,59.5574,16000.0
2013-10-09 10:40:00,68.52,68.65,68.52,68.63,15300.0,59.5401,59.653,59.5401,59.6357,15300.0
2013-10-09 10:45:00,68.66,68.78,68.54,68.62,42400.0,59.6617,59.766,59.5574,59.627,42400.0
2013-10-09 10:50:00,68.62,68.64,68.5,68.53,20600.0,59.627,59.6443,59.5227,59.5488,20600.0
2013-10-09 10:55:00,68.52,68.54,68.48,68.49,26700.0,59.5401,59.5574,59.5053,59.514,26700.0
2013-10-09 11:00:00,68.48,68.58,68.48,68.54,24400.0,59.5053,59.5922,59.5053,59.5574,24400.0
2013-10-09 11:05:00,68.54,68.56,68.48,68.49,17800.0,59.5574,59.5748,59.5053,59.514,17800.0
2013-10-09 11:10:00,68.48,68.54,68.48,68.52,18700.0,59.5053,59.5574,59.5053,59.5401,18700.0
2013-10-09 11:15:00,68.5,68.54,68.45,68.49,22300.0,59.5227,59.5574,59.4792,59.514,22300.0
2013-10-09 11:20:00,68.5,68.53,68.43,68.43,13500.0,59.5227,59.5488,59.4619,59.4619,13500.0
2013-10-09 11:25:00,68.44,68.48,68.41,68.43,6000.0,59.4706,59.5053,59.4445,59.4619,6000.0
2013-10-09 11:30:00,68.44,68.53,68.43,68.44,17200.0,59.4706,59.5488,59.4619,59.4706,17200.0
2013-10-09 11:35:00,68.48,68.61,68.47,68.58,28500.0,59.5053,59.6183,59.4966,59.5922,28500.0
2013-10-09 11:40:00,68.59,68.63,68.59,68.63,9300.0,59.6009,59.6357,59.6009,59.6357,9300.0
2013-10-09 11:45:00,68.63,68.72,68.53,68.57,105800.0,59.6357,59.7139,59.5488,59.5835,105800.0
2013-10-09 11:50:00,68.56,68.57,68.41,68.41,6000.0,59.5748,59.5835,59.4445,59.4445,6000.0
2013-10-09 11:55:00,68.42,68.48,68.34,68.36,7600.0,59.4532,59.5053,59.3837,59.401,7600.0
2013-10-09 12:00:00,68.35,68.41,68.35,68.38,10400.0,59.3923,59.4445,59.3923,59.4184,10400.0
2013-10-09 12:05:00,68.39,68.49,68.37,68.46,18900.0,59.4271,59.514,59.4097,59.4879,18900.0
2013-10-09 12:10:00,68.47,68.54,68.47,68.5,6000.0,59.4966,59.5574,59.4966,59.5227,6000.0
2013-10-09 12:15:00,68.49,68.57,68.47,68.51,12500.0,59.514,59.5835,59.4966,59.5314,12500.0
2013-10-09 12:20:00,68.52,68.52,68.44,68.44,16700.0,59.5401,59.5401,59.4706,59.4706,16700.0
2013-10-09 12:25:00,68.45,68.45,68.37,68.37,9000.0,59.4792,59.4792,59.4097,59.4097,9000.0
2013-10-09 12:30:00,68.39,68.44,68.39,68.43,6600.0,59.4271,59.4706,59.4271,59.4619,6600.0
2013-10-09 12:35:00,68.43,68.46,68.39,68.46,8200.0,59.4619,59.4879,59.4271,59.4879,8200.0
2013-10-09 12:40:00,68.44,68.47,68.4,68.4,27200.0,59.4706,59.4966,59.4358,59.4358,27200.0
2013-10-09 12:45:00,68.41,68.42,68.33,68.37,7200.0,59.4445,59.4532,59.375,59.4097,7200.0
2013-10-09 12:50:00,68.37,68.37,68.29,68.32,6200.0,59.4097,59.4097,59.3402,59.3663,6200.0
2013-10-09 12:55:00,68.34,68.35,68.31,68.32,4400.0,59.3837,59.3923,59.3576,59.3663,4400.0
2013-10-09 13:00:00,68.35,68.39,68.34,68.38,11000.0,59.3923,59.4271,59.3837,59.4184,11000.0
2013-10-09 13:05:00,68.36,68.44,68.36,68.4,5700.0,59.401,59.4706,59.401,59.4358,5700.0
2013-10-09 13:10:00,68.42,68.42,68.37,68.41,5500.0,59.4532,59.4532,59.4097,59.4445,5500.0
2013-10-09 13:15:00,68.4,68.46,68.4,68.46,3700.0,59.4358,59.4879,59.4358,59.4879,3700.0
2013-10-09 13:20:00,68.47,68.6,68.46,68.6,10400.0,59.4966,59.6096,59.4879,59.6096,10400.0
2013-10-09 13:25:00,68.6,68.66,68.59,68.63,19100.0,59.6096,59.6617,59.6009,59.6357,19100.0
2013-10-09 13:30:00,68.63,68.72,68.63,68.67,10900.0,59.6357,59.7139,59.6357,59.6704,10900.0
2013-10-09 13:35:00,68.68,68.75,68.68,68.73,8900.0,59.6791,59.7399,59.6791,59.7225,8900.0
2013-10-09 13:40:00,68.74,68.79,68.74,68.74,15000.0,59.7312,59.7747,59.7312,59.7312,15000.0
2013-10-09 13:45:00,68.76,68.79,68.73,68.74,9400.0,59.7486,59.7747,59.7225,59.7312,9400.0
2013-10-09 13:50:00,68.74,68.83,68.74,68.83,12800.0,59.7312,59.8094,59.7312,59.8094,12800.0
2013-10-09 13:55:00,68.82,68.84,68.8,68.84,11700.0,59.8008,59.8181,59.7834,59.8181,11700.0
2013-10-09 14:00:00,68.83,68.88,68.76,68.84,25700.0,59.8094,59.8529,59.7486,59.8181,25700.0
2013-10-09 14:05:00,68.84,68.89,68.82,68.88,8600.0,59.8181,59.8616,59.8008,59.8529,8600.0
2013-10-09 14:10:00,68.89,68.92,68.85,68.85,17300.0,59.8616,59.8876,59.8268,59.8268,17300.0
2013-10-09 14:15:00,68.86,68.87,68.8,68.85,11500.0,59.8355,59.8442,59.7834,59.8268,11500.0
2013-10-09 14:20:00,68.84,68.95,68.82,68.85,23100.0,59.8181,59.9137,59.8008,59.8268,23100.0
2013-10-09 14:25:00,68.86,68.89,68.83,68.83,31200.0,59.8355,59.8616,59.8094,59.8094,31200.0
2013-10-09 14:30:00,68.82,68.92,68.81,68.89,21900.0,59.8008,59.8876,59.7921,59.8616,21900.0
2013-10-09 14:35:00,68.89,68.9,68.81,68.82,8900.0,59.8616,59.8703,59.7921,59.8008,8900.0
2013-10-09 14:40:00,68.82,68.83,68.77,68.81,12100.0,59.8008,59.8094,59.7573,59.7921,12100.0
2013-10-09 14:45:00,68.81,68.84,68.77,68.84,8600.0,59.7921,59.8181,59.7573,59.8181,8600.0
2013-10-09 14:50:00,68.82,68.85,68.79,68.8,11500.0,59.8008,59.8268,59.7747,59.7834,11500.0
2013-10-09 14:55:00,68.8,68.88,68.8,68.87,7700.0,59.7834,59.8529,59.7834,59.8442,7700.0
2013-10-09 15:00:00,68.88,68.89,68.8,68.82,15100.0,59.8529,59.8616,59.7834,59.8008,15100.0
2013-10-09 15:05:00,68.83,68.83,68.75,68.81,11100.0,59.8094,59.8094,59.7399,59.7921,11100.0
2013-10-09 15:10:00,68.8,68.8,68.72,68.72,13100.0,59.7834,59.7834,59.7139,59.7139,13100.0
2013-10-09 15:15:00,68.72,68.76,68.71,68.73,10600.0,59.7139,59.7486,59.7052,59.7225,10600.0
2013-10-09 15:20:00,68.72,68.74,68.65,68.69,20900.0,59.7139,59.7312,59.653,59.6878,20900.0
2013-10-09 15:25:00,68.69,68.74,68.61,68.66,28900.0,59.6878,59.7312,59.6183,59.6617,28900.0
2013-10-09 15:30:00,68.67,68.73,68.67,68.68,24300.0,59.6704,59.7225,59.6704,59.6791,24300.0
2013-10-09 15:35:00,68.68,68.7,68.54,68.55,31400.0,59.6791,59.6965,59.5574,59.5661,31400.0
2013-10-09 15:40:00,68.55,68.57,68.5,68.52,40900.0,59.5661,59.5835,59.5227,59.5401,40900.0
2013-10-09 15:45:00,68.51,68.52,68.32,68.37,76100.0,59.5314,59.5401,59.3663,59.4097,76100.0
2013-10-09 15:50:00,68.35,68.49,68.31,68.48,82700.0,59.3923,59.514,59.3576,59.5053,82700.0
2013-10-09 15:55:00,68.47,68.54,68.44,68.45,76900.0,59.4966,59.5574,59.4706,59.4792,76900.0
2013-10-10 09:30:00,69.04,69.05,68.77,68.89,39900.0,59.9919,60.0006,59.7573,59.8616,39900.0
2013-10-10 09:35:00,68.9,68.96,68.76,68.91,47600.0,59.8703,59.9224,59.7486,59.879,47600.0
2013-10-10 09:40:00,68.9,69.12,68.86,68.92,40300.0,59.8703,60.0614,59.8355,59.8876,40300.0
2013-10-10 09:45:00,68.96,69.13,68.83,68.93,16600.0,59.9224,60.0701,59.8094,59.8963,16600.0
2013-10-10 09:50:00,68.94,69.15,68.94,69.03,12400.0,59.905,60.0875,59.905,59.9832,12400.0
2013-10-10 09:55:00,69.03,69.14,69.03,69.1,5400.0,59.9832,60.0788,59.9832,60.0441,5400.0
2013-10-10 10:00:00,69.11,69.13,69.03,69.13,12800.0,60.0527,60.0701,59.9832,60.0701,12800.0
2013-10-10 10:05:00,69.11,69.12,69.03,69.05,8400.0,60.0527,60.0614,59.9832,60.0006,8400.0
2013-10-10 10:10:00,69.06,69.09,68.98,69.03,9300.0,60.0093,60.0354,59.9398,59.9832,9300.0
2013-10-10 10:15:00,69.04,69.06,68.96,69.06,8400.0,59.9919,60.0093,59.9224,60.0093,8400.0
2013-10-10 10:20:00,69.03,69.1,68.99,69.09,31300.0,59.9832,60.0441,59.9485,60.0354,31300.0
2013-10-10 10:25:00,69.09,69.24,69.08,69.24,14400.0,60.0354,60.1657,60.0267,60.1657,14400.0
2013-10-10 10:30:00,69.24,69.32,69.2,69.32,25700.0,60.1657,60.2352,60.131,60.2352,25700.0
2013-10-10 10:35:00,69.32,69.43,69.32,69.37,13100.0,60.2352,60.3308,60.2352,60.2787,13100.0
2013-10-10 10:40:00,69.38,69.41,69.34,69.37,11800.0,60.2874,60.3134,60.2526,60.2787,11800.0
2013-10-10 10:45:00,69.35,69.43,69.34,69.36,12700.0,60.2613,60.3308,60.2526,60.27,12700.0
2013-10-10 10:50:00,69.34,69.44,69.33,69.37,16700.0,60.2526,60.3395,60.2439,60.2787,16700.0
2013-10-10 10:55:00,69.34,69.42,69.31,69.33,22100.0,60.2526,60.3221,60.2265,60.2439,22100.0
2013-10-10 11:00:00,69.35,69.36,69.19,69.22,6000.0,60.2613,60.27,60.1223,60.1483,6000.0
2013-10-10 11:05:00,69.23,69.26,69.18,69.23,4200.0,60.157,60.1831,60.1136,60.157,4200.0
2013-10-10 11:10:00,69.22,69.26,69.21,69.24,6400.0,60.1483,60.1831,60.1396,60.1657,6400.0
2013-10-10 11:15:00,69.23,69.3,69.21,69.22,5300.0,60.157,60.2178,60.1396,60.1483,5300.0
2013-10-10 11:20:00,69.25,69.29,69.24,69.24,6300.0,60.1744,60.2092,60.1657,60.1657,6300.0
2013-10-10 11:25:00,69.23,69.34,69.22,69.33,10400.0,60.157,60.2526,60.1483,60.2439,10400.0
2013-10-10 11:30:00,69.32,69.44,69.27,69.44,19400.0,60.2352,60.3395,60.1918,60.3395,19400.0
2013-10-10 11:35:00,69.45,69.53,69.41,69.49,7400.0,60.3482,60.4177,60.3134,60.3829,7400.0
2013-10-10 11:40:00,69.5,69.56,69.48,69.55,9400.0,60.3916,60.4438,60.3743,60.4351,9400.0
2013-10-10 11:45:00,69.57,69.61,69.54,69.58,8400.0,60.4525,60.4872,60.4264,60.4612,8400.0
2013-10-10 11:50:00,69.55,69.61,69.51,69.59,15800.0,60.4351,60.4872,60.4003,60.4698,15800.0
2013-10-10 11:55:00,69.6,69.63,69.55,69.55,3800.0,60.4785,60.5046,60.4351,60.4351,3800.0
2013-10-10 12:00:00,69.53,69.55,69.52,69.52,2800.0,60.4177,60.4351,60.409,60.409,2800.0
2013-10-10 12:05:00,69.51,69.51,69.4,69.48,13600.0,60.4003,60.4003,60.3047,60.3743,13600.0
2013-10-10 12:10:00,69.48,69.49,69.39,69.4,17400.0,60.3743,60.3829,60.2961,60.3047,17400.0
2013-10-10 12:15:00,69.39,69.44,69.39,69.4,2500.0,60.2961,60.3395,60.2961,60.3047,2500.0
2013-10-10 12:20:00,69.39,69.39,69.32,69.32,6500.0,60.2961,60.2961,60.2352,60.2352,6500.0
2013-10-10 12:25:00,69.31,69.31,69.17,69.21,30300.0,60.2265,60.2265,60.1049,60.1396,30300.0
2013-10-10 12:30:00,69.21,69.24,69.19,69.19,13000.0,60.1396,60.1657,60.1223,60.1223,13000.0
2013-10-10 12:35:00,69.19,69.2,69.16,69.16,10700.0,60.1223,60.131,60.0962,60.0962,10700.0
2013-10-10 12:40:00,69.15,69.16,69.14,69.14,3800.0,60.0875,60.0962,60.0788,60.0788,3800.0
2013-10-10 12:45:00,69.14,69.16,69.09,69.15,15800.0,60.0788,60.0962,60.0354,60.0875,15800.0
2013-10-10 12:50:00,69.15,69.15,69.12,69.14,4200.0,60.0875,60.0875,60.0614,60.0788,4200.0
2013-10-10 12:55:00,69.14,69.17,69.12,69.17,12500.0,60.0788,60.1049,60.0614,60.1049,12500.0
2013-10-10 13:00:00,69.15,69.17,69.13,69.13,8200.0,60.0875,60.1049,60.0701,60.0701,8200.0
2013-10-10 13:05:00,69.12,69.12,69.08,69.1,6800.0,60.0614,60.0614,60.0267,60.0441,6800.0
2013-10-10 13:10:00,69.1,69.18,69.08,69.18,11600.0,60.0441,60.1136,60.0267,60.1136,11600.0
2013-10-10 13:15:00,69.18,69.19,69.14,69.14,4300.0,60.1136,60.1223,60.0788,60.0788,4300.0
2013-10-10 13:20:00,69.14,69.16,69.09,69.1,11800.0,60.0788,60.0962,60.0354,60.0441,11800.0
2013-10-10 13:25:00,69.09,69.13,69.06,69.11,4500.0,60.0354,60.0701,60.0093,60.0527,4500.0
2013-10-10 13:30:00,69.1,69.13,69.08,69.08,8200.0,60.0441,60.0701,60.0267,60.0267,8200.0
2013-10-10 13:35:00,69.09,69.09,69.02,69.03,7200.0,60.0354,60.0354,59.9745,59.9832,7200.0
2013-10-10 13:40:00,69.02,69.07,69.02,69.05,11100.0,59.9745,60.018,59.9745,60.0006,11100.0
2013-10-10 13:45:00,69.04,69.05,68.98,69.0,11800.0,59.9919,60.0006,59.9398,59.9572,11800.0
2013-10-10 13:50:00,68.99,68.99,68.95,68.98,8000.0,59.9485,59.9485,59.9137,59.9398,8000.0
2013-10-10 13:55:00,69.0,69.03,68.99,69.01,9000.0,59.9572,59.9832,59.9485,59.9659,9000.0
2013-10-10 14:00:00,69.01,69.01,68.97,68.97,18300.0,59.9659,59.9659,59.9311,59.9311,18300.0
2013-10-10 14:05:00,68.97,68.98,68.9,68.92,13000.0,59.9311,59.9398,59.8703,59.8876,13000.0
2013-10-10 14:10:00,68.92,68.92,68.88,68.9,12200.0,59.8876,59.8876,59.8529,59.8703,12200.0
2013-10-10 14:15:00,68.9,68.93,68.87,68.9,9700.0,59.8703,59.8963,59.8442,59.8703,9700.0
2013-10-10 14:20:00,68.9,68.97,68.9,68.97,14400.0,59.8703,59.9311,59.8703,59.9311,14400.0
2013-10-10 14:25:00,68.96,69.02,68.96,68.99,13900.0,59.9224,59.9745,59.9224,59.9485,13900.0
2013-10-10 14:30:00,68.99,68.99,68.94,68.97,9800.0,59.9485,59.9485,59.905,59.9311,9800.0
2013-10-10 14:35:00,68.98,68.99,68.92,68.92,7300.0,59.9398,59.9485,59.8876,59.8876,7300.0
2013-10-10 14:40:00,68.94,68.97,68.92,68.97,10400.0,59.905,59.9311,59.8876,59.9311,10400.0
2013-10-10 14:45:00,68.98,68.98,68.91,68.93,9700.0,59.9398,59.9398,59.879,59.8963,9700.0
2013-10-10 14:50:00,68.93,69.01,68.93,69.0,10200.0,59.8963,59.9659,59.8963,59.9572,10200.0
2013-10-10 14:55:00,68.99,69.0,68.96,68.97,9600.0,59.9485,59.9572,59.9224,59.9311,9600.0
2013-10-10 15:00:00,68.99,69.16,68.99,69.13,15000.0,59.9485,60.0962,59.9485,60.0701,15000.0
2013-10-10 15:05:00,69.11,69.2,69.1,69.14,26700.0,60.0527,60.131,60.0441,60.0788,26700.0
2013-10-10 15:10:00,69.14,69.38,69.14,69.37,16900.0,60.0788,60.2874,60.0788,60.2787,16900.0
2013-10-10 15:15:00,69.36,69.38,69.26,69.29,18900.0,60.27,60.2874,60.1831,60.2092,18900.0
2013-10-10 15:20:00,69.29,69.32,69.26,69.32,13100.0,60.2092,60.2352,60.1831,60.2352,13100.0
2013-10-10 15:25:00,69.33,69.39,69.31,69.34,13000.0,60.2439,60.2961,60.2265,60.2526,13000.0
2013-10-10 15:30:00,69.34,69.36,69.31,69.34,13500.0,60.2526,60.27,60.2265,60.2526,13500.0
2013-10-10 15:35:00,69.33,69.36,69.29,69.36,17000.0,60.2439,60.27,60.2092,60.27,17000.0
2013-10-10 15:40:00,69.36,69.39,69.33,69.35,21000.0,60.27,60.2961,60.2439,60.2613,21000.0
2013-10-10 15:45:00,69.35,69.4,69.29,69.31,48500.0,60.2613,60.3047,60.2092,60.2265,48500.0
2013-10-10 15:50:00,69.31,69.33,69.29,69.32,46200.0,60.2265,60.2439,60.2092,60.2352,46200.0
2013-10-10 15:55:00,69.32,69.41,69.29,69.41,84300.0,60.2352,60.3134,60.2092,60.3134,84300.0
2013-10-11 09:30:00,69.42,69.64,69.38,69.55,27900.0,60.3221,60.5133,60.2874,60.4351,27900.0
2013-10-11 09:35:00,69.55,69.55,69.43,69.44,15500.0,60.4351,60.4351,60.3308,60.3395,15500.0
2013-10-11 09:40:00,69.48,69.67,69.47,69.65,16300.0,60.3743,60.5394,60.3656,60.522,16300.0
2013-10-11 09:45:00,69.64,69.7,69.54,69.7,24800.0,60.5133,60.5654,60.4264,60.5654,24800.0
2013-10-11 09:50:00,69.64,69.8,69.56,69.63,38100.0,60.5133,60.6523,60.4438,60.5046,38100.0
2013-10-11 09:55:00,69.63,69.74,69.62,69.73,16500.0,60.5046,60.6002,60.4959,60.5915,16500.0
2013-10-11 10:00:00,69.73,69.86,69.73,69.75,16600.0,60.5915,60.7045,60.5915,60.6089,16600.0
2013-10-11 10:05:00,69.79,69.79,69.73,69.74,8700.0,60.6436,60.6436,60.5915,60.6002,8700.0
2013-10-11 10:10:00,69.73,69.77,69.72,69.76,6300.0,60.5915,60.6263,60.5828,60.6176,6300.0
2013-10-11 10:15:00,69.76,69.82,69.7,69.73,61300.0,60.6176,60.6697,60.5654,60.5915,61300.0
2013-10-11 10:20:00,69.73,69.82,69.69,69.82,17900.0,60.5915,60.6697,60.5567,60.6697,17900.0
2013-10-11 10:25:00,69.8,69.91,69.8,69.87,6000.0,60.6523,60.7479,60.6523,60.7131,6000.0
2013-10-11 10:30:00,69.88,69.89,69.86,69.86,3900.0,60.7218,60.7305,60.7045,60.7045,3900.0
2013-10-11 10:35:00,69.87,69.88,69.83,69.85,6800.0,60.7131,60.7218,60.6784,60.6958,6800.0
2013-10-11 10:40:00,69.84,69.9,69.84,69.86,8400.0,60.6871,60.7392,60.6871,60.7045,8400.0
2013-10-11 10:45:00,69.85,69.85,69.8,69.8,2700.0,60.6958,60.6958,60.6523,60.6523,2700.0
2013-10-11 10:50:00,69.79,69.87,69.79,69.84,18600.0,60.6436,60.7131,60.6436,60.6871,18600.0
2013-10-11 10:55:00,69.85,69.9,69.84,69.88,9400.0,60.6958,60.7392,60.6871,60.7218,9400.0
2013-10-11 11:00:00,69.88,69.88,69.81,69.82,3900.0,60.7218,60.7218,60.661,60.6697,3900.0
2013-10-11 11:05:00,69.84,69.9,69.82,69.84,7800.0,60.6871,60.7392,60.6697,60.6871,7800.0
2013-10-11 11:10:00,69.84,69.91,69.84,69.89,4400.0,60.6871,60.7479,60.6871,60.7305,4400.0
2013-10-11 11:15:00,69.89,69.92,69.8,69.83,7100.0,60.7305,60.7566,60.6523,60.6784,7100.0
2013-10-11 11:20:00,69.82,69.83,69.81,69.82,3200.0,60.6697,60.6784,60.661,60.6697,3200.0
2013-10-11 11:25:00,69.87,69.89,69.79,69.79,4100.0,60.7131,60.7305,60.6436,60.6436,4100.0
2013-10-11 11:30:00,69.8,69.88,69.8,69.85,5300.0,60.6523,60.7218,60.6523,60.6958,5300.0
2013-10-11 11:35:00,69.85,69.96,69.85,69.96,4500.0,60.6958,60.7913,60.6958,60.7913,4500.0
2013-10-11 11:40:00,69.95,69.99,69.95,69.98,2900.0,60.7827,60.8174,60.7827,60.8087,2900.0
2013-10-11 11:45:00,69.98,70.03,69.97,70.01,17900.0,60.8087,60.8522,60.8,60.8348,17900.0
2013-10-11 11:50:00,69.99,70.0,69.95,69.95,4100.0,60.8174,60.8261,60.7827,60.7827,4100.0
2013-10-11 11:55:00,69.96,69.98,69.93,69.94,19400.0,60.7913,60.8087,60.7653,60.774,19400.0
2013-10-11 12:00:00,69.93,69.96,69.93,69.96,5400.0,60.7653,60.7913,60.7653,60.7913,5400.0
2013-10-11 12:05:00,69.96,70.1,69.96,70.1,7500.0,60.7913,60.913,60.7913,60.913,7500.0
2013-10-11 12:10:00,70.09,70.13,70.07,70.13,6400.0,60.9043,60.9391,60.8869,60.9391,6400.0
2013-10-11 12:15:00,70.14,70.19,70.14,70.19,6800.0,60.9478,60.9912,60.9478,60.9912,6800.0
2013-10-11 12:20:00,70.2,70.23,70.18,70.18,6600.0,60.9999,61.026,60.9825,60.9825,6600.0
2013-10-11 12:25:00,70.2,70.23,70.17,70.17,11500.0,60.9999,61.026,60.9738,60.9738,11500.0
2013-10-11 12:30:00,70.16,70.18,70.14,70.15,8900.0,60.9651,60.9825,60.9478,60.9564,8900.0
2013-10-11 12:35:00,70.16,70.17,70.14,70.16,8100.0,60.9651,60.9738,60.9478,60.9651,8100.0
2013-10-11 12:40:00,70.16,70.17,70.12,70.12,8600.0,60.9651,60.9738,60.9304,60.9304,8600.0
2013-10-11 12:45:00,70.13,70.17,70.13,70.14,7000.0,60.9391,60.9738,60.9391,60.9478,7000.0
2013-10-11 12:50:00,70.13,70.18,70.13,70.16,4600.0,60.9391,60.9825,60.9391,60.9651,4600.0
2013-10-11 12:55:00,70.15,70.17,70.12,70.12,11600.0,60.9564,60.9738,60.9304,60.9304,11600.0
2013-10-11 13:00:00,70.11,70.13,70.05,70.1,7900.0,60.9217,60.9391,60.8696,60.913,7900.0
2013-10-11 13:05:00,70.1,70.18,70.1,70.14,9700.0,60.913,60.9825,60.913,60.9478,9700.0
2013-10-11 13:10:00,70.13,70.13,70.08,70.1,12600.0,60.9391,60.9391,60.8956,60.913,12600.0
2013-10-11 13:15:00,70.09,70.09,70.04,70.08,5800.0,60.9043,60.9043,60.8609,60.8956,5800.0
2013-10-11 13:20:00,70.09,70.11,70.06,70.11,22200.0,60.9043,60.9217,60.8782,60.9217,22200.0
2013-10-11 13:25:00,70.11,70.15,70.1,70.14,12200.0,60.9217,60.9564,60.913,60.9478,12200.0
2013-10-11 13:30:00,70.14,70.18,70.12,70.17,10900.0,60.9478,60.9825,60.9304,60.9738,10900.0
2013-10-11 13:35:00,70.18,70.2,70.14,70.17,11300.0,60.9825,60.9999,60.9478,60.9738,11300.0
2013-10-11 13:40:00,70.17,70.18,70.14,70.15,6500.0,60.9738,60.9825,60.9478,60.9564,6500.0
2013-10-11 13:45:00,70.17,70.27,70.17,70.2,7600.0,60.9738,61.0607,60.9738,60.9999,7600.0
2013-10-11 13:50:00,70.21,70.32,70.2,70.29,12300.0,61.0086,61.1042,60.9999,61.0781,12300.0
2013-10-11 13:55:00,70.28,70.31,70.25,70.3,16000.0,61.0694,61.0955,61.0433,61.0868,16000.0
2013-10-11 14:00:00,70.3,70.33,70.25,70.27,18000.0,61.0868,61.1129,61.0433,61.0607,18000.0
2013-10-11 14:05:00,70.27,70.29,70.24,70.29,29300.0,61.0607,61.0781,61.0347,61.0781,29300.0
2013-10-11 14:10:00,70.29,70.31,70.28,70.3,8700.0,61.0781,61.0955,61.0694,61.0868,8700.0
2013-10-11 14:15:00,70.29,70.29,70.27,70.28,16900.0,61.0781,61.0781,61.0607,61.0694,16900.0
2013-10-11 14:20:00,70.28,70.29,70.27,70.27,8100.0,61.0694,61.0781,61.0607,61.0607,8100.0
2013-10-11 14:25:00,70.28,70.3,70.28,70.3,11900.0,61.0694,61.0868,61.0694,61.0868,11900.0
2013-10-11 14:30:00,70.29,70.3,70.24,70.25,15400.0,61.0781,61.0868,61.0347,61.0433,15400.0
2013-10-11 14:35:00,70.25,70.26,70.21,70.22,11600.0,61.0433,61.052,61.0086,61.0173,11600.0
2013-10-11 14:40:00,70.22,70.25,70.2,70.25,6000.0,61.0173,61.0433,60.9999,61.0433,6000.0
2013-10-11 14:45:00,70.27,70.3,70.26,70.29,8200.0,61.0607,61.0868,61.052,61.0781,8200.0
2013-10-11 14:50:00,70.29,70.3,70.28,70.28,5600.0,61.0781,61.0868,61.0694,61.0694,5600.0
2013-10-11 14:55:00,70.28,70.31,70.28,70.31,9500.0,61.0694,61.0955,61.0694,61.0955,9500.0
2013-10-11 15:00:00,70.31,70.31,70.24,70.27,15600.0,61.0955,61.0955,61.0347,61.0607,15600.0
2013-10-11 15:05:00,70.26,70.26,70.21,70.21,13200.0,61.052,61.052,61.0086,61.0086,13200.0
2013-10-11 15:10:00,70.23,70.26,70.18,70.19,12200.0,61.026,61.052,60.9825,60.9912,12200.0
2013-10-11 15:15:00,70.18,70.2,70.16,70.16,12900.0,60.9825,60.9999,60.9651,60.9651,12900.0
2013-10-11 15:20:00,70.15,70.2,70.15,70.2,14400.0,60.9564,60.9999,60.9564,60.9999,14400.0
2013-10-11 15:25:00,70.2,70.26,70.18,70.26,19400.0,60.9999,61.052,60.9825,61.052,19400.0
2013-10-11 15:30:00,70.26,70.27,70.18,70.18,21900.0,61.052,61.0607,60.9825,60.9825,21900.0
2013-10-11 15:35:00,70.19,70.21,70.18,70.19,14300.0,60.9912,61.0086,60.9825,60.9912,14300.0
2013-10-11 15:40:00,70.19,70.23,70.18,70.23,25700.0,60.9912,61.026,60.9825,61.026,25700.0
2013-10-11 15:45:00,70.22,70.24,70.14,70.15,38400.0,61.0173,61.0347,60.9478,60.9564,38400.0
2013-10-11 15:50:00,70.15,70.16,70.08,70.13,100600.0,60.9564,60.9651,60.8956,60.9391,100600.0
2013-10-11 15:55:00,70.12,70.21,70.1,70.21,99300.0,60.9304,61.0086,60.913,61.0086,99300.0
2013-10-14 09:30:00,69.85,69.97,69.72,69.97,21300.0,60.6958,60.8,60.5828,60.8,21300.0
2013-10-14 09:35:00,69.89,70.04,69.89,70.04,7400.0,60.7305,60.8609,60.7305,60.8609,7400.0
2013-10-14 09:40:00,70.02,70.13,70.02,70.06,3100.0,60.8435,60.9391,60.8435,60.8782,3100.0
2013-10-14 09:45:00,70.07,70.12,70.04,70.04,2800.0,60.8869,60.9304,60.8609,60.8609,2800.0
2013-10-14 09:50:00,70.06,70.11,70.05,70.05,7000.0,60.8782,60.9217,60.8696,60.8696,7000.0
2013-10-14 09:55:00,70.07,70.07,70.02,70.05,2600.0,60.8869,60.8869,60.8435,60.8696,2600.0
2013-10-14 10:00:00,70.05,70.05,69.94,69.94,19500.0,60.8696,60.8696,60.774,60.774,19500.0
2013-10-14 10:05:00,69.94,69.95,69.93,69.94,3400.0,60.774,60.7827,60.7653,60.774,3400.0
2013-10-14 10:10:00,69.92,69.98,69.89,69.92,8700.0,60.7566,60.8087,60.7305,60.7566,8700.0
2013-10-14 10:15:00,69.93,69.98,69.91,69.91,4700.0,60.7653,60.8087,60.7479,60.7479,4700.0
2013-10-14 10:20:00,69.9,69.95,69.89,69.94,6200.0,60.7392,60.7827,60.7305,60.774,6200.0
2013-10-14 10:25:00,69.96,70.0,69.93,69.99,10700.0,60.7913,60.8261,60.7653,60.8174,10700.0
2013-10-14 10:30:00,70.01,70.03,69.95,69.97,38200.0,60.8348,60.8522,60.7827,60.8,38200.0
2013-10-14 10:35:00,69.96,70.01,69.95,70.0,14900.0,60.7913,60.8348,60.7827,60.8261,14900.0
2013-10-14 10:40:00,70.01,70.01,69.95,70.0,11700.0,60.8348,60.8348,60.7827,60.8261,11700.0
2013-10-14 10:45:00,70.0,70.03,69.98,70.0,25700.0,60.8261,60.8522,60.8087,60.8261,25700.0
2013-10-14 10:50:00,69.98,70.07,69.98,69.99,34600.0,60.8087,60.8869,60.8087,60.8174,34600.0
2013-10-14 10:55:00,70.0,70.1,69.99,70.1,12200.0,60.8261,60.913,60.8174,60.913,12200.0
2013-10-14 11:00:00,70.07,70.14,70.06,70.11,5300.0,60.8869,60.9478,60.8782,60.9217,5300.0
2013-10-14 11:05:00,70.09,70.09,70.04,70.08,5200.0,60.9043,60.9043,60.8609,60.8956,5200.0
2013-10-14 11:10:00,70.09,70.18,70.09,70.18,5100.0,60.9043,60.9825,60.9043,60.9825,5100.0
2013-10-14 11:15:00,70.17,70.17,70.12,70.12,16000.0,60.9738,60.9738,60.9304,60.9304,16000.0
2013-10-14 11:20:00,70.14,70.19,70.14,70.16,4800.0,60.9478,60.9912,60.9478,60.9651,4800.0
2013-10-14 11:25:00,70.17,70.17,70.15,70.16,2300.0,60.9738,60.9738,60.9564,60.9651,2300.0
2013-10-14 11:30:00,70.13,70.28,70.13,70.22,19300.0,60.9391,61.0694,60.9391,61.0173,19300.0
2013-10-14 11:35:00,70.23,70.32,70.23,70.31,5000.0,61.026,61.1042,61.026,61.0955,5000.0
2013-10-14 11:40:00,70.31,70.34,70.31,70.32,7700.0,61.0955,61.1215,61.0955,61.1042,7700.0
2013-10-14 11:45:00,70.33,70.37,70.33,70.36,3600.0,61.1129,61.1476,61.1129,61.1389,3600.0
2013-10-14 11:50:00,70.35,70.38,70.3,70.3,9500.0,61.1302,61.1563,61.0868,61.0868,9500.0
2013-10-14 11:55:00,70.3,70.44,70.29,70.44,13800.0,61.0868,61.2084,61.0781,61.2084,13800.0
2013-10-14 12:00:00,70.42,70.46,70.4,70.46,6300.0,61.1911,61.2258,61.1737,61.2258,6300.0
2013-10-14 12:05:00,70.46,70.47,70.41,70.41,3900.0,61.2258,61.2345,61.1824,61.1824,3900.0
2013-10-14 12:10:00,70.42,70.45,70.4,70.43,14900.0,61.1911,61.2171,61.1737,61.1998,14900.0
2013-10-14 12:15:00,70.43,70.43,70.35,70.36,8200.0,61.1998,61.1998,61.1302,61.1389,8200.0
2013-10-14 12:20:00,70.36,70.39,70.3,70.32,13800.0,61.1389,61.165,61.0868,61.1042,13800.0
2013-10-14 12:25:00,70.33,70.34,70.3,70.3,3700.0,61.1129,61.1215,61.0868,61.0868,3700.0
2013-10-14 12:30:00,70.29,70.33,70.29,70.3,3500.0,61.0781,61.1129,61.0781,61.0868,3500.0
2013-10-14 12:35:00,70.31,70.38,70.31,70.36,4000.0,61.0955,61.1563,61.0955,61.1389,4000.0
2013-10-14 12:40:00,70.33,70.36,70.3,70.31,1500.0,61.1129,61.1389,61.0868,61.0955,1500.0
2013-10-14 12:45:00,70.31,70.31,70.26,70.26,5300.0,61.0955,61.0955,61.052,61.052,5300.0
2013-10-14 12:50:00,70.28,70.28,70.25,70.25,1500.0,61.0694,61.0694,61.0433,61.0433,1500.0
2013-10-14 12:55:00,70.25,70.27,70.24,70.26,5100.0,61.0433,61.0607,61.0347,61.052,5100.0
2013-10-14 13:00:00,70.26,70.27,70.24,70.25,7100.0,61.052,61.0607,61.0347,61.0433,7100.0
2013-10-14 13:05:00,70.25,70.31,70.25,70.3,19700.0,61.0433,61.0955,61.0433,61.0868,19700.0
2013-10-14 13:10:00,70.31,70.45,70.31,70.44,4900.0,61.0955,61.2171,61.0955,61.2084,4900.0
2013-10-14 13:15:00,70.43,70.48,70.42,70.44,4600.0,61.1998,61.2432,61.1911,61.2084,4600.0
2013-10-14 13:20:00,70.44,70.45,70.42,70.42,2100.0,61.2084,61.2171,61.1911,61.1911,2100.0
2013-10-14 13:25:00,70.41,70.44,70.41,70.43,2600.0,61.1824,61.2084,61.1824,61.1998,2600.0
2013-10-14 13:30:00,70.44,70.47,70.44,70.45,3500.0,61.2084,61.2345,61.2084,61.2171,3500.0
2013-10-14 13:35:00,70.44,70.47,70.43,70.45,3300.0,61.2084,61.2345,61.1998,61.2171,3300.0
2013-10-14 13:40:00,70.47,70.58,70.47,70.58,3200.0,61.2345,61.3301,61.2345,61.3301,3200.0
2013-10-14 13:45:00,70.57,70.59,70.56,70.58,6000.0,61.3214,61.3388,61.3127,61.3301,6000.0
2013-10-14 13:50:00,70.56,70.58,70.52,70.54,7600.0,61.3127,61.3301,61.278,61.2953,7600.0
2013-10-14 13:55:00,70.53,70.55,70.52,70.52,6700.0,61.2866,61.304,61.278,61.278,6700.0
2013-10-14 14:00:00,70.53,70.56,70.49,70.56,10700.0,61.2866,61.3127,61.2519,61.3127,10700.0
2013-10-14 14:05:00,70.56,70.62,70.55,70.59,10300.0,61.3127,61.3649,61.304,61.3388,10300.0
2013-10-14 14:10:00,70.58,70.64,70.58,70.62,5100.0,61.3301,61.3822,61.3301,61.3649,5100.0
2013-10-14 14:15:00,70.62,70.69,70.61,70.69,4700.0,61.3649,61.4257,61.3562,61.4257,4700.0
2013-10-14 14:20:00,70.7,70.73,70.67,70.68,7000.0,61.4344,61.4604,61.4083,61.417,7000.0
2013-10-14 14:25:00,70.69,70.71,70.68,70.7,5100.0,61.4257,61.4431,61.417,61.4344,5100.0
2013-10-14 14:30:00,70.7,70.79,70.7,70.77,6200.0,61.4344,61.5126,61.4344,61.4952,6200.0
2013-10-14 14:35:00,70.77,70.79,70.77,70.79,1600.0,61.4952,61.5126,61.4952,61.5126,1600.0
2013-10-14 14:40:00,70.77,70.78,70.64,70.68,12100.0,61.4952,61.5039,61.3822,61.417,12100.0
2013-10-14 14:45:00,70.68,70.72,70.54,70.67,46200.0,61.417,61.4517,61.2953,61.4083,46200.0
2013-10-14 14:50:00,70.65,70.72,70.64,70.66,15400.0,61.3909,61.4517,61.3822,61.3996,15400.0
2013-10-14 14:55:00,70.65,70.74,70.62,70.74,10600.0,61.3909,61.4691,61.3649,61.4691,10600.0
2013-10-14 15:00:00,70.74,70.79,70.66,70.78,25200.0,61.4691,61.5126,61.3996,61.5039,25200.0
2013-10-14 15:05:00,70.78,70.9,70.78,70.87,29100.0,61.5039,61.6082,61.5039,61.5821,29100.0
2013-10-14 15:10:00,70.87,70.96,70.85,70.95,28500.0,61.5821,61.6603,61.5647,61.6516,28500.0
2013-10-14 15:15:00,70.96,70.98,70.93,70.93,9700.0,61.6603,61.6777,61.6342,61.6342,9700.0
2013-10-14 15:20:00,70.9,70.92,70.88,70.92,11600.0,61.6082,61.6255,61.5908,61.6255,11600.0
2013-10-14 15:25:00,70.91,70.95,70.88,70.95,13400.0,61.6168,61.6516,61.5908,61.6516,13400.0
2013-10-14 15:30:00,70.94,70.95,70.89,70.89,35100.0,61.6429,61.6516,61.5995,61.5995,35100.0
2013-10-14 15:35:00,70.88,70.91,70.83,70.86,65500.0,61.5908,61.6168,61.5473,61.5734,65500.0
2013-10-14 15:40:00,70.86,70.93,70.85,70.91,34700.0,61.5734,61.6342,61.5647,61.6168,34700.0
2013-10-14 15:45:00,70.91,70.91,70.66,70.67,104000.0,61.6168,61.6168,61.3996,61.4083,104000.0
2013-10-14 15:50:00,70.67,70.74,70.66,70.74,60100.0,61.4083,61.4691,61.3996,61.4691,60100.0
2013-10-14 15:55:00,70.74,70.86,70.69,70.83,99700.0,61.4691,61.5734,61.4257,61.5473,99700.0
2013-10-15 09:30:00,70.65,70.7,70.32,70.33,23300.0,61.3909,61.4344,61.1042,61.1129,23300.0
2013-10-15 09:35:00,70.42,70.54,70.39,70.41,11100.0,61.1911,61.2953,61.165,61.1824,11100.0
2013-10-15 09:40:00,70.37,70.49,70.28,70.46,10500.0,61.1476,61.2519,61.0694,61.2258,10500.0
2013-10-15 09:45:00,70.44,70.68,70.44,70.6,19100.0,61.2084,61.417,61.2084,61.3475,19100.0
2013-10-15 09:50:00,70.66,70.73,70.61,70.68,16800.0,61.3996,61.4604,61.3562,61.417,16800.0
2013-10-15 09:55:00,70.7,70.92,70.7,70.79,121900.0,61.4344,61.6255,61.4344,61.5126,121900.0
2013-10-15 10:00:00,70.8,70.8,70.55,70.55,106800.0,61.5213,61.5213,61.304,61.304,106800.0
2013-10-15 10:05:00,70.53,70.68,70.46,70.67,8700.0,61.2866,61.417,61.2258,61.4083,8700.0
2013-10-15 10:10:00,70.66,70.7,70.64,70.65,2900.0,61.3996,61.4344,61.3822,61.3909,2900.0
2013-10-15 10:15:00,70.61,70.63,70.57,70.57,6200.0,61.3562,61.3735,61.3214,61.3214,6200.0
2013-10-15 10:20:00,70.56,70.59,70.53,70.57,4200.0,61.3127,61.3388,61.2866,61.3214,4200.0
2013-10-15 10:25:00,70.54,70.56,70.5,70.56,4100.0,61.2953,61.3127,61.2606,61.3127,4100.0
2013-10-15 10:30:00,70.56,70.61,70.55,70.59,41100.0,61.3127,61.3562,61.304,61.3388,41100.0
2013-10-15 10:35:00,70.59,70.6,70.52,70.52,11400.0,61.3388,61.3475,61.278,61.278,11400.0
2013-10-15 10:40:00,70.52,70.54,70.37,70.4,24300.0,61.278,61.2953,61.1476,61.1737,24300.0
2013-10-15 10:45:00,70.39,70.41,70.34,70.35,7200.0,61.165,61.1824,61.1215,61.1302,7200.0
2013-10-15 10:50:00,70.36,70.36,70.25,70.28,15200.0,61.1389,61.1389,61.0433,61.0694,15200.0
2013-10-15 10:55:00,70.28,70.28,70.21,70.24,14700.0,61.0694,61.0694,61.0086,61.0347,14700.0
2013-10-15 11:00:00,70.26,70.4,70.23,70.38,41500.0,61.052,61.1737,61.026,61.1563,41500.0
2013-10-15 11:05:00,70.36,70.37,70.28,70.29,14800.0,61.1389,61.1476,61.0694,61.0781,14800.0
2013-10-15 11:10:00,70.27,70.53,70.26,70.49,12500.0,61.0607,61.2866,61.052,61.2519,12500.0
2013-10-15 11:15:00,70.48,70.49,70.44,70.45,9700.0,61.2432,61.2519,61.2084,61.2171,9700.0
2013-10-15 11:20:00,70.46,70.54,70.46,70.49,5900.0,61.2258,61.2953,61.2258,61.2519,5900.0
2013-10-15 11:25:00,70.51,70.53,70.46,70.48,7400.0,61.2693,61.2866,61.2258,61.2432,7400.0
2013-10-15 11:30:00,70.48,70.53,70.42,70.42,8800.0,61.2432,61.2866,61.1911,61.1911,8800.0
2013-10-15 11:35:00,70.43,70.43,70.35,70.38,10200.0,61.1998,61.1998,61.1302,61.1563,10200.0
2013-10-15 11:40:00,70.37,70.38,70.34,70.35,7900.0,61.1476,61.1563,61.1215,61.1302,7900.0
2013-10-15 11:45:00,70.33,70.35,70.25,70.25,10600.0,61.1129,61.1302,61.0433,61.0433,10600.0
2013-10-15 11:50:00,70.26,70.34,70.26,70.32,9700.0,61.052,61.1215,61.052,61.1042,9700.0
2013-10-15 11:55:00,70.32,70.34,70.28,70.28,6800.0,61.1042,61.1215,61.0694,61.0694,6800.0
2013-10-15 12:00:00,70.28,70.28,70.23,70.27,6400.0,61.0694,61.0694,61.026,61.0607,6400.0
2013-10-15 12:05:00,70.27,70.3,70.23,70.3,10200.0,61.0607,61.0868,61.026,61.0868,10200.0
2013-10-15 12:10:00,70.3,70.3,70.23,70.23,6400.0,61.0868,61.0868,61.026,61.026,6400.0
2013-10-15 12:15:00,70.22,70.29,70.19,70.29,15300.0,61.0173,61.0781,60.9912,61.0781,15300.0
2013-10-15 12:20:00,70.29,70.35,70.28,70.34,20000.0,61.0781,61.1302,61.0694,61.1215,20000.0
2013-10-15 12:25:00,70.34,70.34,70.24,70.24,6300.0,61.1215,61.1215,61.0347,61.0347,6300.0
2013-10-15 12:30:00,70.25,70.26,70.19,70.26,7800.0,61.0433,61.052,60.9912,61.052,7800.0
2013-10-15 12:35:00,70.26,70.27,70.23,70.23,6800.0,61.052,61.0607,61.026,61.026,6800.0
2013-10-15 12:40:00,70.22,70.31,70.22,70.31,9300.0,61.0173,61.0955,61.0173,61.0955,9300.0
2013-10-15 12:45:00,70.3,70.32,70.28,70.31,6600.0,61.0868,61.1042,61.0694,61.0955,6600.0
2013-10-15 12:50:00,70.32,70.32,70.29,70.29,6200.0,61.1042,61.1042,61.0781,61.0781,6200.0
2013-10-15 12:55:00,70.28,70.29,70.23,70.24,8500.0,61.0694,61.0781,61.026,61.0347,8500.0
2013-10-15 13:00:00,70.24,70.25,70.2,70.21,6800.0,61.0347,61.0433,60.9999,61.0086,6800.0
2013-10-15 13:05:00,70.2,70.23,70.19,70.23,4100.0,60.9999,61.026,60.9912,61.026,4100.0
2013-10-15 13:10:00,70.22,70.26,70.17,70.26,5700.0,61.0173,61.052,60.9738,61.052,5700.0
2013-10-15 13:15:00,70.26,70.29,70.25,70.29,10400.0,61.052,61.0781,61.0433,61.0781,10400.0
2013-10-15 13:20:00,70.29,70.32,70.28,70.31,13400.0,61.0781,61.1042,61.0694,61.0955,13400.0
2013-10-15 13:25:00,70.31,70.33,70.27,70.27,11400.0,61.0955,61.1129,61.0607,61.0607,11400.0
2013-10-15 13:30:00,70.26,70.3,70.23,70.3,9200.0,61.052,61.0868,61.026,61.0868,9200.0
2013-10-15 13:35:00,70.29,70.29,70.24,70.26,7100.0,61.0781,61.0781,61.0347,61.052,7100.0
2013-10-15 13:40:00,70.25,70.27,70.24,70.27,3400.0,61.0433,61.0607,61.0347,61.0607,3400.0
2013-10-15 13:45:00,70.26,70.28,70.25,70.28,4700.0,61.052,61.0694,61.0433,61.0694,4700.0
2013-10-15 13:50:00,70.28,70.28,70.26,70.26,6000.0,61.0694,61.0694,61.052,61.052,6000.0
2013-10-15 13:55:00,70.27,70.29,70.26,70.29,6100.0,61.0607,61.0781,61.052,61.0781,6100.0
2013-10-15 14:00:00,70.29,70.35,70.29,70.35,11000.0,61.0781,61.1302,61.0781,61.1302,11000.0
2013-10-15 14:05:00,70.35,70.37,70.35,70.37,8900.0,61.1302,61.1476,61.1302,61.1476,8900.0
2013-10-15 14:10:00,70.36,70.37,70.33,70.36,17500.0,61.1389,61.1476,61.1129,61.1389,17500.0
2013-10-15 14:15:00,70.35,70.43,70.35,70.43,25800.0,61.1302,61.1998,61.1302,61.1998,25800.0
2013-10-15 14:20:00,70.43,70.45,70.34,70.34,27300.0,61.1998,61.2171,61.1215,61.1215,27300.0
2013-10-15 14:25:00,70.33,70.39,70.3,70.33,14200.0,61.1129,61.165,61.0868,61.1129,14200.0
2013-10-15 14:30:00,70.31,70.31,70.26,70.29,14800.0,61.0955,61.0955,61.052,61.0781,14800.0
2013-10-15 14:35:00,70.29,70.29,70.15,70.25,29100.0,61.0781,61.0781,60.9564,61.0433,29100.0
2013-10-15 14:40:00,70.25,70.35,70.18,70.31,34100.0,61.0433,61.1302,60.9825,61.0955,34100.0
2013-10-15 14:45:00,70.3,70.31,70.11,70.2,48200.0,61.0868,61.0955,60.9217,60.9999,48200.0
2013-10-15 14:50:00,70.19,70.38,70.17,70.25,56200.0,60.9912,61.1563,60.9738,61.0433,56200.0
2013-10-15 14:55:00,70.23,70.3,70.21,70.3,12400.0,61.026,61.0868,61.0086,61.0868,12400.0
2013-10-15 15:00:00,70.31,70.36,70.23,70.25,14600.0,61.0955,61.1389,61.026,61.0433,14600.0
2013-10-15 15:05:00,70.27,70.29,70.19,70.29,45500.0,61.0607,61.0781,60.9912,61.0781,45500.0
2013-10-15 15:10:00,70.3,70.34,70.28,70.32,18000.0,61.0868,61.1215,61.0694,61.1042,18000.0
2013-10-15 15:15:00,70.32,70.34,70.26,70.34,15000.0,61.1042,61.1215,61.052,61.1215,15000.0
2013-10-15 15:20:00,70.34,70.41,70.34,70.41,32300.0,61.1215,61.1824,61.1215,61.1824,32300.0
2013-10-15 15:25:00,70.42,70.45,70.4,70.45,23500.0,61.1911,61.2171,61.1737,61.2171,23500.0
2013-10-15 15:30:00,70.45,70.45,70.32,70.33,23100.0,61.2171,61.2171,61.1042,61.1129,23100.0
2013-10-15 15:35:00,70.33,70.34,70.19,70.25,45200.0,61.1129,61.1215,60.9912,61.0433,45200.0
2013-10-15 15:40:00,70.26,70.29,70.18,70.21,37600.0,61.052,61.0781,60.9825,61.0086,37600.0
2013-10-15 15:45:00,70.21,70.25,70.19,70.23,44500.0,61.0086,61.0433,60.9912,61.026,44500.0
2013-10-15 15:50:00,70.21,70.21,70.13,70.14,71400.0,61.0086,61.0086,60.9391,60.9478,71400.0
2013-10-15 15:55:00,70.14,70.21,70.12,70.13,87100.0,60.9478,61.0086,60.9304,60.9391,87100.0
2013-10-16 09:30:00,70.65,70.71,70.42,70.67,16400.0,61.3909,61.4431,61.1911,61.4083,16400.0
2013-10-16 09:35:00,70.74,70.76,70.54,70.65,9800.0,61.4691,61.4865,61.2953,61.3909,9800.0
2013-10-16 09:40:00,70.64,70.69,70.49,70.49,2800.0,61.3822,61.4257,61.2519,61.2519,2800.0
2013-10-16 09:45:00,70.53,70.63,70.51,70.61,7300.0,61.2866,61.3735,61.2693,61.3562,7300.0
2013-10-16 09:50:00,70.6,70.82,70.57,70.74,12600.0,61.3475,61.5386,61.3214,61.4691,12600.0
2013-10-16 09:55:00,70.77,70.97,70.75,70.88,24400.0,61.4952,61.669,61.4778,61.5908,24400.0
2013-10-16 10:00:00,70.89,70.92,70.82,70.92,9400.0,61.5995,61.6255,61.5386,61.6255,9400.0
2013-10-16 10:05:00,70.92,70.94,70.81,70.93,13700.0,61.6255,61.6429,61.53,61.6342,13700.0
2013-10-16 10:10:00,70.95,70.96,70.84,70.94,9200.0,61.6516,61.6603,61.556,61.6429,9200.0
2013-10-16 10:15:00,70.94,70.99,70.86,70.95,12300.0,61.6429,61.6864,61.5734,61.6516,12300.0
2013-10-16 10:20:00,70.96,71.0,70.94,70.94,7100.0,61.6603,61.6951,61.6429,61.6429,7100.0
2013-10-16 10:25:00,70.95,70.95,70.88,70.9,5500.0,61.6516,61.6516,61.5908,61.6082,5500.0
2013-10-16 10:30:00,70.89,70.9,70.86,70.89,3600.0,61.5995,61.6082,61.5734,61.5995,3600.0
2013-10-16 10:35:00,70.89,70.9,70.83,70.85,9400.0,61.5995,61.6082,61.5473,61.5647,9400.0
2013-10-16 10:40:00,70.83,70.93,70.83,70.93,5600.0,61.5473,61.6342,61.5473,61.6342,5600.0
2013-10-16 10:45:00,70.92,71.06,70.92,71.05,25200.0,61.6255,61.7472,61.6255,61.7385,25200.0
2013-10-16 10:50:00,71.03,71.05,70.97,71.03,4000.0,61.7211,61.7385,61.669,61.7211,4000.0
2013-10-16 10:55:00,71.02,71.09,71.02,71.09,5100.0,61.7124,61.7733,61.7124,61.7733,5100.0
2013-10-16 11:00:00,71.06,71.13,71.04,71.13,3800.0,61.7472,61.808,61.7298,61.808,3800.0
2013-10-16 11:05:00,71.12,71.15,71.1,71.11,4800.0,61.7993,61.8254,61.7819,61.7906,4800.0
2013-10-16 11:10:00,71.09,71.11,71.02,71.1,17000.0,61.7733,61.7906,61.7124,61.7819,17000.0
2013-10-16 11:15:00,71.06,71.11,71.04,71.07,12900.0,61.7472,61.7906,61.7298,61.7559,12900.0
2013-10-16 11:20:00,71.02,71.13,71.02,71.06,8500.0,61.7124,61.808,61.7124,61.7472,8500.0
2013-10-16 11:25:00,71.06,71.06,70.99,71.01,4900.0,61.7472,61.7472,61.6864,61.7037,4900.0
2013-10-16 11:30:00,71.02,71.08,71.01,71.07,9400.0,61.7124,61.7646,61.7037,61.7559,9400.0
2013-10-16 11:35:00,71.07,71.14,71.07,71.11,8800.0,61.7559,61.8167,61.7559,61.7906,8800.0
2013-10-16 11:40:00,71.1,71.13,71.03,71.12,10100.0,61.7819,61.808,61.7211,61.7993,10100.0
2013-10-16 11:45:00,71.12,71.17,71.11,71.12,12700.0,61.7993,61.8428,61.7906,61.7993,12700.0
2013-10-16 11:50:00,71.12,71.15,71.11,71.15,5200.0,61.7993,61.8254,61.7906,61.8254,5200.0
2013-10-16 11:55:00,71.14,71.19,71.13,71.14,9900.0,61.8167,61.8602,61.808,61.8167,9900.0
2013-10-16 12:00:00,71.12,71.18,71.11,71.17,4800.0,61.7993,61.8515,61.7906,61.8428,4800.0
2013-10-16 12:05:00,71.17,71.24,71.17,71.18,6800.0,61.8428,61.9036,61.8428,61.8515,6800.0
2013-10-16 12:10:00,71.19,71.21,71.11,71.13,7400.0,61.8602,61.8775,61.7906,61.808,7400.0
2013-10-16 12:15:00,71.1,71.17,71.1,71.15,4400.0,61.7819,61.8428,61.7819,61.8254,4400.0
2013-10-16 12:20:00,71.16,71.16,71.05,71.1,4800.0,61.8341,61.8341,61.7385,61.7819,4800.0
2013-10-16 12:25:00,71.11,71.13,71.05,71.05,8100.0,61.7906,61.808,61.7385,61.7385,8100.0
2013-10-16 12:30:00,71.04,71.1,70.97,71.04,9500.0,61.7298,61.7819,61.669,61.7298,9500.0
2013-10-16 12:35:00,71.03,71.12,71.02,71.08,18700.0,61.7211,61.7993,61.7124,61.7646,18700.0
2013-10-16 12:40:00,71.08,71.11,71.01,71.02,7400.0,61.7646,61.7906,61.7037,61.7124,7400.0
2013-10-16 12:45:00,71.02,71.08,71.02,71.03,5200.0,61.7124,61.7646,61.7124,61.7211,5200.0
2013-10-16 12:50:00,71.01,71.02,70.95,70.96,10900.0,61.7037,61.7124,61.6516,61.6603,10900.0
2013-10-16 12:55:00,70.96,70.99,70.95,70.99,9800.0,61.6603,61.6864,61.6516,61.6864,9800.0
2013-10-16 13:00:00,70.98,71.03,70.97,71.0,13100.0,61.6777,61.7211,61.669,61.6951,13100.0
2013-10-16 13:05:00,70.99,70.99,70.94,70.94,6000.0,61.6864,61.6864,61.6429,61.6429,6000.0
2013-10-16 13:10:00,70.95,70.98,70.92,70.98,6900.0,61.6516,61.6777,61.6255,61.6777,6900.0
2013-10-16 13:15:00,70.99,71.01,70.96,70.96,6800.0,61.6864,61.7037,61.6603,61.6603,6800.0
2013-10-16 13:20:00,70.96,70.97,70.95,70.95,7300.0,61.6603,61.669,61.6516,61.6516,7300.0
2013-10-16 13:25:00,70.95,71.05,70.95,71.03,7900.0,61.6516,61.7385,61.6516,61.7211,7900.0
2013-10-16 13:30:00,71.03,71.09,71.03,71.05,18600.0,61.7211,61.7733,61.7211,61.7385,18600.0
2013-10-16 13:35:00,71.05,71.09,71.04,71.08,6100.0,61.7385,61.7733,61.7298,61.7646,6100.0
2013-10-16 13:40:00,71.1,71.1,71.05,71.05,4800.0,61.7819,61.7819,61.7385,61.7385,4800.0
2013-10-16 13:45:00,71.06,71.11,71.06,71.11,3100.0,61.7472,61.7906,61.7472,61.7906,3100.0
2013-10-16 13:50:00,71.11,71.13,71.06,71.1,13000.0,61.7906,61.808,61.7472,61.7819,13000.0
2013-10-16 13:55:00,71.09,71.12,71.08,71.09,5500.0,61.7733,61.7993,61.7646,61.7733,5500.0
2013-10-16 14:00:00,71.08,71.11,71.07,71.1,7600.0,61.7646,61.7906,61.7559,61.7819,7600.0
2013-10-16 14:05:00,71.11,71.14,71.11,71.13,7400.0,61.7906,61.8167,61.7906,61.808,7400.0
2013-10-16 14:10:00,71.15,71.2,71.15,71.2,7400.0,61.8254,61.8688,61.8254,61.8688,7400.0
2013-10-16 14:15:00,71.2,71.26,71.2,71.26,16500.0,61.8688,61.921,61.8688,61.921,16500.0
2013-10-16 14:20:00,71.26,71.28,71.25,71.26,23500.0,61.921,61.9384,61.9123,61.921,23500.0
2013-10-16 14:25:00,71.25,71.26,71.19,71.19,14900.0,61.9123,61.921,61.8602,61.8602,14900.0
2013-10-16 14:30:00,71.18,71.22,71.17,71.21,10900.0,61.8515,61.8862,61.8428,61.8775,10900.0
2013-10-16 14:35:00,71.21,71.22,71.2,71.2,10000.0,61.8775,61.8862,61.8688,61.8688,10000.0
2013-10-16 14:40:00,71.2,71.23,71.18,71.19,12300.0,61.8688,61.8949,61.8515,61.8602,12300.0
2013-10-16 14:45:00,71.2,71.22,71.19,71.21,13200.0,61.8688,61.8862,61.8602,61.8775,13200.0
2013-10-16 14:50:00,71.22,71.23,71.2,71.21,7800.0,61.8862,61.8949,61.8688,61.8775,7800.0
2013-10-16 14:55:00,71.21,71.24,71.2,71.24,7000.0,61.8775,61.9036,61.8688,61.9036,7000.0
2013-10-16 15:00:00,71.25,71.26,71.22,71.22,11100.0,61.9123,61.921,61.8862,61.8862,11100.0
2013-10-16 15:05:00,71.23,71.29,71.23,71.29,7900.0,61.8949,61.947,61.8949,61.947,7900.0
2013-10-16 15:10:00,71.29,71.3,71.26,71.28,11300.0,61.947,61.9557,61.921,61.9384,11300.0
2013-10-16 15:15:00,71.29,71.34,71.27,71.33,21300.0,61.947,61.9905,61.9297,61.9818,21300.0
2013-10-16 15:20:00,71.33,71.35,71.3,71.35,15400.0,61.9818,61.9992,61.9557,61.9992,15400.0
2013-10-16 15:25:00,71.36,71.38,71.31,71.35,17500.0,62.0079,62.0253,61.9644,61.9992,17500.0
2013-10-16 15:30:00,71.35,71.35,71.33,71.35,18000.0,61.9992,61.9992,61.9818,61.9992,18000.0
2013-10-16 15:35:00,71.35,71.42,71.35,71.39,31500.0,61.9992,62.06,61.9992,62.0339,31500.0
2013-10-16 15:40:00,71.39,71.43,71.35,71.43,23000.0,62.0339,62.0687,61.9992,62.0687,23000.0
2013-10-16 15:45:00,71.43,71.45,71.4,71.44,46800.0,62.0687,62.0861,62.0426,62.0774,46800.0
2013-10-16 15:50:00,71.44,71.46,71.41,71.45,48500.0,62.0774,62.0948,62.0513,62.0861,48500.0
2013-10-16 15:55:00,71.45,71.51,71.43,71.51,63800.0,62.0861,62.1382,62.0687,62.1382,63800.0
2013-10-17 09:30:00,71.05,71.31,71.0,71.05,44600.0,61.7385,61.9644,61.6951,61.7385,44600.0
2013-10-17 09:35:00,71.04,71.14,70.94,70.98,24400.0,61.7298,61.8167,61.6429,61.6777,24400.0
2013-10-17 09:40:00,70.96,71.1,70.9,71.1,13100.0,61.6603,61.7819,61.6082,61.7819,13100.0
2013-10-17 09:45:00,71.1,71.3,71.1,71.24,72000.0,61.7819,61.9557,61.7819,61.9036,72000.0
2013-10-17 09:50:00,71.24,71.34,71.17,71.34,14800.0,61.9036,61.9905,61.8428,61.9905,14800.0
2013-10-17 09:55:00,71.34,71.52,71.34,71.46,26900.0,61.9905,62.1469,61.9905,62.0948,26900.0
2013-10-17 10:00:00,71.44,71.47,71.42,71.45,5600.0,62.0774,62.1035,62.06,62.0861,5600.0
2013-10-17 10:05:00,71.45,71.52,71.44,71.5,11400.0,62.0861,62.1469,62.0774,62.1295,11400.0
2013-10-17 10:10:00,71.49,71.55,71.48,71.5,20900.0,62.1208,62.173,62.1121,62.1295,20900.0
2013-10-17 10:15:00,71.52,71.53,71.49,71.51,6900.0,62.1469,62.1556,62.1208,62.1382,6900.0
2013-10-17 10:20:00,71.52,71.6,71.51,71.6,37800.0,62.1469,62.2164,62.1382,62.2164,37800.0
2013-10-17 10:25:00,71.6,71.67,71.6,71.65,13300.0,62.2164,62.2772,62.2164,62.2599,13300.0
2013-10-17 10:30:00,71.65,71.7,71.65,71.7,12500.0,62.2599,62.3033,62.2599,62.3033,12500.0
2013-10-17 10:35:00,71.7,71.79,71.68,71.79,14900.0,62.3033,62.3815,62.2859,62.3815,14900.0
2013-10-17 10:40:00,71.79,71.83,71.76,71.78,8800.0,62.3815,62.4163,62.3554,62.3728,8800.0
2013-10-17 10:45:00,71.76,71.84,71.76,71.8,15500.0,62.3554,62.425,62.3554,62.3902,15500.0
2013-10-17 10:50:00,71.81,71.87,71.8,71.86,8000.0,62.3989,62.451,62.3902,62.4423,8000.0
2013-10-17 10:55:00,71.87,71.89,71.83,71.87,12100.0,62.451,62.4684,62.4163,62.451,12100.0
2013-10-17 11:00:00,71.88,71.97,71.87,71.97,30900.0,62.4597,62.5379,62.451,62.5379,30900.0
2013-10-17 11:05:00,71.96,71.97,71.8,71.94,73900.0,62.5292,62.5379,62.3902,62.5119,73900.0
2013-10-17 11:10:00,71.95,72.22,71.94,72.14,67000.0,62.5205,62.7552,62.5119,62.6856,67000.0
2013-10-17 11:15:00,72.16,72.19,72.09,72.11,14300.0,62.703,62.7291,62.6422,62.6596,14300.0
2013-10-17 11:20:00,72.12,72.16,72.11,72.13,13600.0,62.6683,62.703,62.6596,62.677,13600.0
2013-10-17 11:25:00,72.13,72.22,72.12,72.2,11600.0,62.677,62.7552,62.6683,62.7378,11600.0
2013-10-17 11:30:00,72.2,72.28,72.2,72.28,15700.0,62.7378,62.8073,62.7378,62.8073,15700.0
2013-10-17 11:35:00,72.29,72.37,72.27,72.32,17200.0,62.816,62.8855,62.7986,62.8421,17200.0
2013-10-17 11:40:00,72.31,72.36,72.27,72.33,14200.0,62.8334,62.8768,62.7986,62.8507,14200.0
2013-10-17 11:45:00,72.33,72.39,72.3,72.37,9300.0,62.8507,62.9029,62.8247,62.8855,9300.0
2013-10-17 11:50:00,72.36,72.39,72.31,72.34,12800.0,62.8768,62.9029,62.8334,62.8594,12800.0
2013-10-17 11:55:00,72.33,72.37,72.2,72.23,21400.0,62.8507,62.8855,62.7378,62.7639,21400.0
2013-10-17 12:00:00,72.23,72.27,72.18,72.21,13500.0,62.7639,62.7986,62.7204,62.7465,13500.0
2013-10-17 12:05:00,72.17,72.17,72.07,72.13,15400.0,62.7117,62.7117,62.6248,62.677,15400.0
2013-10-17 12:10:00,72.12,72.17,72.05,72.06,30800.0,62.6683,62.7117,62.6074,62.6161,30800.0
2013-10-17 12:15:00,72.07,72.08,72.03,72.08,14300.0,62.6248,62.6335,62.5901,62.6335,14300.0
2013-10-17 12:20:00,72.07,72.09,72.05,72.08,16100.0,62.6248,62.6422,62.6074,62.6335,16100.0
2013-10-17 12:25:00,72.07,72.08,71.97,71.97,10300.0,62.6248,62.6335,62.5379,62.5379,10300.0
2013-10-17 12:30:00,71.98,72.08,71.97,72.07,29200.0,62.5466,62.6335,62.5379,62.6248,29200.0
2013-10-17 12:35:00,72.07,72.08,72.03,72.06,10500.0,62.6248,62.6335,62.5901,62.6161,10500.0
2013-10-17 12:40:00,72.06,72.08,72.03,72.05,6700.0,62.6161,62.6335,62.5901,62.6074,6700.0
2013-10-17 12:45:00,72.04,72.1,72.04,72.07,10600.0,62.5988,62.6509,62.5988,62.6248,10600.0
2013-10-17 12:50:00,72.09,72.21,72.07,72.19,9300.0,62.6422,62.7465,62.6248,62.7291,9300.0
2013-10-17 12:55:00,72.2,72.29,72.2,72.26,14300.0,62.7378,62.816,62.7378,62.7899,14300.0
2013-10-17 13:00:00,72.28,72.34,72.24,72.28,12900.0,62.8073,62.8594,62.7725,62.8073,12900.0
2013-10-17 13:05:00,72.28,72.31,72.24,72.3,12600.0,62.8073,62.8334,62.7725,62.8247,12600.0
2013-10-17 13:10:00,72.31,72.32,72.24,72.24,10400.0,62.8334,62.8421,62.7725,62.7725,10400.0
2013-10-17 13:15:00,72.25,72.28,72.23,72.28,24000.0,62.7812,62.8073,62.7639,62.8073,24000.0
2013-10-17 13:20:00,72.29,72.34,72.26,72.34,17700.0,62.816,62.8594,62.7899,62.8594,17700.0
2013-10-17 13:25:00,72.34,72.43,72.31,72.39,24300.0,62.8594,62.9376,62.8334,62.9029,24300.0
2013-10-17 13:30:00,72.39,72.47,72.35,72.45,27300.0,62.9029,62.9724,62.8681,62.955,27300.0
2013-10-17 13:35:00,72.46,72.48,72.42,72.44,16200.0,62.9637,62.9811,62.929,62.9463,16200.0
2013-10-17 13:40:00,72.44,72.48,72.43,72.47,5200.0,62.9463,62.9811,62.9376,62.9724,5200.0
2013-10-17 13:45:00,72.47,72.48,72.42,72.42,16000.0,62.9724,62.9811,62.929,62.929,16000.0
2013-10-17 13:50:00,72.44,72.48,72.44,72.47,14500.0,62.9463,62.9811,62.9463,62.9724,14500.0
2013-10-17 13:55:00,72.46,72.48,72.4,72.48,13400.0,62.9637,62.9811,62.9116,62.9811,13400.0
2013-10-17 14:00:00,72.47,72.48,72.45,72.47,36000.0,62.9724,62.9811,62.955,62.9724,36000.0
2013-10-17 14:05:00,72.47,72.55,72.47,72.51,18800.0,62.9724,63.0419,62.9724,63.0072,18800.0
2013-10-17 14:10:00,72.51,72.54,72.46,72.52,14900.0,63.0072,63.0332,62.9637,63.0158,14900.0
2013-10-17 14:15:00,72.51,72.54,72.49,72.51,15100.0,63.0072,63.0332,62.9898,63.0072,15100.0
2013-10-17 14:20:00,72.51,72.59,72.5,72.58,19300.0,63.0072,63.0767,62.9985,63.068,19300.0
2013-10-17 14:25:00,72.59,72.59,72.48,72.51,18800.0,63.0767,63.0767,62.9811,63.0072,18800.0
2013-10-17 14:30:00,72.52,72.55,72.5,72.51,16400.0,63.0158,63.0419,62.9985,63.0072,16400.0
2013-10-17 14:35:00,72.51,72.53,72.5,72.51,16300.0,63.0072,63.0245,62.9985,63.0072,16300.0
2013-10-17 14:40:00,72.51,72.54,72.5,72.52,30700.0,63.0072,63.0332,62.9985,63.0158,30700.0
2013-10-17 14:45:00,72.51,72.53,72.5,72.51,25400.0,63.0072,63.0245,62.9985,63.0072,25400.0
2013-10-17 14:50:00,72.51,72.55,72.51,72.54,28800.0,63.0072,63.0419,63.0072,63.0332,28800.0
2013-10-17 14:55:00,72.55,72.56,72.5,72.51,63900.0,63.0419,63.0506,62.9985,63.0072,63900.0
2013-10-17 15:00:00,72.51,72.55,72.51,72.55,43100.0,63.0072,63.0419,63.0072,63.0419,43100.0
2013-10-17 15:05:00,72.54,72.61,72.52,72.55,37000.0,63.0332,63.0941,63.0158,63.0419,37000.0
2013-10-17 15:10:00,72.54,72.61,72.52,72.57,35100.0,63.0332,63.0941,63.0158,63.0593,35100.0
2013-10-17 15:15:00,72.58,72.61,72.53,72.6,44000.0,63.068,63.0941,63.0245,63.0854,44000.0
2013-10-17 15:20:00,72.59,72.62,72.54,72.58,61000.0,63.0767,63.1027,63.0332,63.068,61000.0
2013-10-17 15:25:00,72.59,72.61,72.53,72.55,36800.0,63.0767,63.0941,63.0245,63.0419,36800.0
2013-10-17 15:30:00,72.54,72.58,72.53,72.55,67700.0,63.0332,63.068,63.0245,63.0419,67700.0
2013-10-17 15:35:00,72.55,72.6,72.54,72.6,52500.0,63.0419,63.0854,63.0332,63.0854,52500.0
2013-10-17 15:40:00,72.6,72.6,72.55,72.56,40600.0,63.0854,63.0854,63.0419,63.0506,40600.0
2013-10-17 15:45:00,72.56,72.58,72.52,72.54,91000.0,63.0506,63.068,63.0158,63.0332,91000.0
2013-10-17 15:50:00,72.54,72.57,72.51,72.55,115600.0,63.0332,63.0593,63.0072,63.0419,115600.0
2013-10-17 15:55:00,72.55,72.61,72.54,72.55,150200.0,63.0419,63.0941,63.0332,63.0419,150200.0
2013-10-18 09:30:00,72.77,72.98,72.02,72.87,181500.0,63.2331,63.4156,62.5814,63.32,181500.0
2013-10-18 09:35:00,72.87,72.87,72.3,72.84,38700.0,63.32,63.32,62.8247,63.2939,38700.0
2013-10-18 09:40:00,72.84,73.01,72.76,72.98,47200.0,63.2939,63.4416,63.2244,63.4156,47200.0
2013-10-18 09:45:00,72.98,73.32,72.96,73.32,41300.0,63.4156,63.711,63.3982,63.711,41300.0
2013-10-18 09:50:00,73.36,73.57,73.33,73.52,73600.0,63.7458,63.9282,63.7197,63.8848,73600.0
2013-10-18 09:55:00,73.52,73.55,73.35,73.35,16700.0,63.8848,63.9109,63.7371,63.7371,16700.0
2013-10-18 10:00:00,73.35,73.41,73.32,73.34,32900.0,63.7371,63.7892,63.711,63.7284,32900.0
2013-10-18 10:05:00,73.34,73.43,73.33,73.42,33100.0,63.7284,63.8066,63.7197,63.7979,33100.0
2013-10-18 10:10:00,73.43,73.47,73.34,73.45,34300.0,63.8066,63.8413,63.7284,63.824,34300.0
2013-10-18 10:15:00,73.47,73.59,73.45,73.46,74800.0,63.8413,63.9456,63.824,63.8327,74800.0
2013-10-18 10:20:00,73.45,73.47,73.38,73.44,98900.0,63.824,63.8413,63.7631,63.8153,98900.0
2013-10-18 10:25:00,73.41,73.56,73.37,73.44,85600.0,63.7892,63.9195,63.7545,63.8153,85600.0
2013-10-18 10:30:00,73.43,73.52,73.42,73.45,23600.0,63.8066,63.8848,63.7979,63.824,23600.0
2013-10-18 10:35:00,73.45,73.48,73.43,73.47,23900.0,63.824,63.85,63.8066,63.8413,23900.0
2013-10-18 10:40:00,73.46,73.47,73.43,73.45,18400.0,63.8327,63.8413,63.8066,63.824,18400.0
2013-10-18 10:45:00,73.44,73.6,73.44,73.53,19700.0,63.8153,63.9543,63.8153,63.8935,19700.0
2013-10-18 10:50:00,73.56,73.56,73.24,73.34,37300.0,63.9195,63.9195,63.6415,63.7284,37300.0
2013-10-18 10:55:00,73.32,73.33,73.21,73.24,13200.0,63.711,63.7197,63.6154,63.6415,13200.0
2013-10-18 11:00:00,73.23,73.26,73.13,73.16,25900.0,63.6328,63.6589,63.5459,63.572,25900.0
2013-10-18 11:05:00,73.15,73.19,73.08,73.1,16500.0,63.5633,63.598,63.5025,63.5198,16500.0
2013-10-18 11:10:00,73.09,73.15,73.06,73.12,26500.0,63.5111,63.5633,63.4851,63.5372,26500.0
2013-10-18 11:15:00,73.14,73.14,73.05,73.05,17200.0,63.5546,63.5546,63.4764,63.4764,17200.0
2013-10-18 11:20:00,73.05,73.05,72.97,73.0,11400.0,63.4764,63.4764,63.4069,63.4329,11400.0
2013-10-18 11:25:00,72.99,73.15,72.97,73.13,11200.0,63.4243,63.5633,63.4069,63.5459,11200.0
2013-10-18 11:30:00,73.12,73.13,72.98,73.0,23100.0,63.5372,63.5459,63.4156,63.4329,23100.0
2013-10-18 11:35:00,73.01,73.08,72.97,73.0,12500.0,63.4416,63.5025,63.4069,63.4329,12500.0
2013-10-18 11:40:00,72.99,73.03,72.96,72.97,7500.0,63.4243,63.459,63.3982,63.4069,7500.0
2013-10-18 11:45:00,72.97,73.02,72.96,72.97,7200.0,63.4069,63.4503,63.3982,63.4069,7200.0
2013-10-18 11:50:00,72.96,72.97,72.93,72.97,11000.0,63.3982,63.4069,63.3721,63.4069,11000.0
2013-10-18 11:55:00,72.96,72.96,72.94,72.95,6100.0,63.3982,63.3982,63.3808,63.3895,6100.0
2013-10-18 12:00:00,72.94,73.06,72.94,73.06,14000.0,63.3808,63.4851,63.3808,63.4851,14000.0
2013-10-18 12:05:00,73.05,73.06,73.0,73.06,9400.0,63.4764,63.4851,63.4329,63.4851,9400.0
2013-10-18 12:10:00,73.06,73.14,73.05,73.13,10400.0,63.4851,63.5546,63.4764,63.5459,10400.0
2013-10-18 12:15:00,73.14,73.14,73.05,73.05,4500.0,63.5546,63.5546,63.4764,63.4764,4500.0
2013-10-18 12:20:00,73.06,73.1,73.05,73.07,5300.0,63.4851,63.5198,63.4764,63.4938,5300.0
2013-10-18 12:25:00,73.07,73.08,73.05,73.08,4800.0,63.4938,63.5025,63.4764,63.5025,4800.0
2013-10-18 12:30:00,73.06,73.08,73.02,73.02,3800.0,63.4851,63.5025,63.4503,63.4503,3800.0
2013-10-18 12:35:00,73.02,73.03,73.0,73.02,3900.0,63.4503,63.459,63.4329,63.4503,3900.0
2013-10-18 12:40:00,73.02,73.05,72.98,73.05,7600.0,63.4503,63.4764,63.4156,63.4764,7600.0
2013-10-18 12:45:00,73.06,73.15,73.04,73.15,10700.0,63.4851,63.5633,63.4677,63.5633,10700.0
2013-10-18 12:50:00,73.15,73.16,73.09,73.11,7100.0,63.5633,63.572,63.5111,63.5285,7100.0
2013-10-18 12:55:00,73.1,73.15,73.09,73.14,4600.0,63.5198,63.5633,63.5111,63.5546,4600.0
2013-10-18 13:00:00,73.14,73.21,73.13,73.17,9100.0,63.5546,63.6154,63.5459,63.5807,9100.0
2013-10-18 13:05:00,73.17,73.33,73.17,73.31,22000.0,63.5807,63.7197,63.5807,63.7023,22000.0
2013-10-18 13:10:00,73.3,73.31,73.27,73.28,11800.0,63.6936,63.7023,63.6676,63.6762,11800.0
2013-10-18 13:15:00,73.28,73.3,73.26,73.27,6300.0,63.6762,63.6936,63.6589,63.6676,6300.0
2013-10-18 13:20:00,73.28,73.3,73.27,73.3,12100.0,63.6762,63.6936,63.6676,63.6936,12100.0
2013-10-18 13:25:00,73.29,73.38,73.29,73.34,15600.0,63.6849,63.7631,63.6849,63.7284,15600.0
2013-10-18 13:30:00,73.34,73.34,73.26,73.34,17800.0,63.7284,63.7284,63.6589,63.7284,17800.0
2013-10-18 13:35:00,73.34,73.35,73.31,73.31,9300.0,63.7284,63.7371,63.7023,63.7023,9300.0
2013-10-18 13:40:00,73.32,73.33,73.28,73.32,5300.0,63.711,63.7197,63.6762,63.711,5300.0
2013-10-18 13:45:00,73.33,73.37,73.3,73.3,6200.0,63.7197,63.7545,63.6936,63.6936,6200.0
2013-10-18 13:50:00,73.3,73.35,73.29,73.35,8300.0,63.6936,63.7371,63.6849,63.7371,8300.0
2013-10-18 13:55:00,73.35,73.43,73.35,73.42,13800.0,63.7371,63.8066,63.7371,63.7979,13800.0
2013-10-18 14:00:00,73.42,73.43,73.38,73.39,10700.0,63.7979,63.8066,63.7631,63.7718,10700.0
2013-10-18 14:05:00,73.4,73.42,73.38,73.39,13100.0,63.7805,63.7979,63.7631,63.7718,13100.0
2013-10-18 14:10:00,73.39,73.41,73.35,73.35,11700.0,63.7718,63.7892,63.7371,63.7371,11700.0
2013-10-18 14:15:00,73.35,73.39,73.35,73.37,7600.0,63.7371,63.7718,63.7371,63.7545,7600.0
2013-10-18 14:20:00,73.37,73.39,73.35,73.35,6900.0,63.7545,63.7718,63.7371,63.7371,6900.0
2013-10-18 14:25:00,73.35,73.35,73.29,73.31,10200.0,63.7371,63.7371,63.6849,63.7023,10200.0
2013-10-18 14:30:00,73.3,73.4,73.3,73.4,13500.0,63.6936,63.7805,63.6936,63.7805,13500.0
2013-10-18 14:35:00,73.4,73.45,73.38,73.39,20800.0,63.7805,63.824,63.7631,63.7718,20800.0
2013-10-18 14:40:00,73.4,73.44,73.39,73.4,15300.0,63.7805,63.8153,63.7718,63.7805,15300.0
2013-10-18 14:45:00,73.39,73.4,73.32,73.32,10800.0,63.7718,63.7805,63.711,63.711,10800.0
2013-10-18 14:50:00,73.33,73.39,73.31,73.35,15300.0,63.7197,63.7718,63.7023,63.7371,15300.0
2013-10-18 14:55:00,73.35,73.35,73.3,73.31,13700.0,63.7371,63.7371,63.6936,63.7023,13700.0
2013-10-18 15:00:00,73.31,73.36,73.3,73.3,17300.0,63.7023,63.7458,63.6936,63.6936,17300.0
2013-10-18 15:05:00,73.31,73.32,73.26,73.31,28400.0,63.7023,63.711,63.6589,63.7023,28400.0
2013-10-18 15:10:00,73.31,73.34,73.28,73.3,28300.0,63.7023,63.7284,63.6762,63.6936,28300.0
2013-10-18 15:15:00,73.29,73.31,73.28,73.31,33700.0,63.6849,63.7023,63.6762,63.7023,33700.0
2013-10-18 15:20:00,73.31,73.34,73.3,73.34,20700.0,63.7023,63.7284,63.6936,63.7284,20700.0
2013-10-18 15:25:00,73.34,73.38,73.33,73.37,21300.0,63.7284,63.7631,63.7197,63.7545,21300.0
2013-10-18 15:30:00,73.37,73.4,73.3,73.32,33200.0,63.7545,63.7805,63.6936,63.711,33200.0
2013-10-18 15:35:00,73.33,73.34,73.31,73.31,29800.0,63.7197,63.7284,63.7023,63.7023,29800.0
2013-10-18 15:40:00,73.32,73.33,73.3,73.31,38500.0,63.711,63.7197,63.6936,63.7023,38500.0
2013-10-18 15:45:00,73.3,73.32,73.26,73.3,86900.0,63.6936,63.711,63.6589,63.6936,86900.0
2013-10-18 15:50:00,73.3,73.31,73.23,73.31,92800.0,63.6936,63.7023,63.6328,63.7023,92800.0
2013-10-18 15:55:00,73.3,73.5,73.29,73.44,180400.0,63.6936,63.8674,63.6849,63.8153,180400.0
2013-10-21 09:30:00,73.45,73.45,73.01,73.15,27000.0,63.824,63.824,63.4416,63.5633,27000.0
2013-10-21 09:35:00,73.06,73.13,72.95,72.99,9900.0,63.4851,63.5459,63.3895,63.4243,9900.0
2013-10-21 09:40:00,73.0,73.14,72.97,73.13,9400.0,63.4329,63.5546,63.4069,63.5459,9400.0
2013-10-21 09:45:00,73.13,73.13,72.95,72.97,22900.0,63.5459,63.5459,63.3895,63.4069,22900.0
2013-10-21 09:50:00,72.98,72.99,72.92,72.97,14800.0,63.4156,63.4243,63.3634,63.4069,14800.0
2013-10-21 09:55:00,72.96,73.01,72.95,73.01,10800.0,63.3982,63.4416,63.3895,63.4416,10800.0
2013-10-21 10:00:00,73.02,73.08,73.0,73.07,15100.0,63.4503,63.5025,63.4329,63.4938,15100.0
2013-10-21 10:05:00,73.05,73.05,72.99,73.02,5700.0,63.4764,63.4764,63.4243,63.4503,5700.0
2013-10-21 10:10:00,73.03,73.05,72.99,73.02,15800.0,63.459,63.4764,63.4243,63.4503,15800.0
2013-10-21 10:15:00,73.02,73.05,73.0,73.03,13800.0,63.4503,63.4764,63.4329,63.459,13800.0
2013-10-21 10:20:00,73.02,73.03,73.0,73.01,11600.0,63.4503,63.459,63.4329,63.4416,11600.0
2013-10-21 10:25:00,73.02,73.05,73.0,73.0,4200.0,63.4503,63.4764,63.4329,63.4329,4200.0
2013-10-21 10:30:00,73.01,73.01,72.98,73.0,8200.0,63.4416,63.4416,63.4156,63.4329,8200.0
2013-10-21 10:35:00,73.01,73.04,73.0,73.01,5200.0,63.4416,63.4677,63.4329,63.4416,5200.0
2013-10-21 10:40:00,73.02,73.02,72.98,73.0,6100.0,63.4503,63.4503,63.4156,63.4329,6100.0
2013-10-21 10:45:00,72.98,73.03,72.98,73.01,5800.0,63.4156,63.459,63.4156,63.4416,5800.0
2013-10-21 10:50:00,73.02,73.05,72.98,72.99,6100.0,63.4503,63.4764,63.4156,63.4243,6100.0
2013-10-21 10:55:00,73.0,73.02,72.99,73.01,6200.0,63.4329,63.4503,63.4243,63.4416,6200.0
2013-10-21 11:00:00,73.02,73.02,72.98,72.99,14700.0,63.4503,63.4503,63.4156,63.4243,14700.0
2013-10-21 11:05:00,73.0,73.07,72.99,73.03,19700.0,63.4329,63.4938,63.4243,63.459,19700.0
2013-10-21 11:10:00,73.04,73.1,73.04,73.08,5300.0,63.4677,63.5198,63.4677,63.5025,5300.0
2013-10-21 11:15:00,73.09,73.09,73.06,73.09,5600.0,63.5111,63.5111,63.4851,63.5111,5600.0
2013-10-21 11:20:00,73.09,73.09,73.06,73.06,6100.0,63.5111,63.5111,63.4851,63.4851,6100.0
2013-10-21 11:25:00,73.08,73.15,73.06,73.15,4700.0,63.5025,63.5633,63.4851,63.5633,4700.0
2013-10-21 11:30:00,73.14,73.18,73.11,73.13,5200.0,63.5546,63.5894,63.5285,63.5459,5200.0
2013-10-21 11:35:00,73.12,73.13,73.05,73.05,3500.0,63.5372,63.5459,63.4764,63.4764,3500.0
2013-10-21 11:40:00,73.05,73.11,73.05,73.09,6000.0,63.4764,63.5285,63.4764,63.5111,6000.0
2013-10-21 11:45:00,73.08,73.1,73.05,73.09,8700.0,63.5025,63.5198,63.4764,63.5111,8700.0
2013-10-21 11:50:00,73.09,73.09,73.06,73.06,4000.0,63.5111,63.5111,63.4851,63.4851,4000.0
2013-10-21 11:55:00,73.05,73.1,73.05,73.08,4400.0,63.4764,63.5198,63.4764,63.5025,4400.0
2013-10-21 12:00:00,73.08,73.09,73.07,73.07,2700.0,63.5025,63.5111,63.4938,63.4938,2700.0
2013-10-21 12:05:00,73.06,73.07,73.06,73.07,2300.0,63.4851,63.4938,63.4851,63.4938,2300.0
2013-10-21 12:10:00,73.08,73.11,73.07,73.11,3100.0,63.5025,63.5285,63.4938,63.5285,3100.0
2013-10-21 12:15:00,73.12,73.13,73.11,73.11,2600.0,63.5372,63.5459,63.5285,63.5285,2600.0
2013-10-21 12:20:00,73.11,73.12,73.1,73.1,3200.0,63.5285,63.5372,63.5198,63.5198,3200.0
2013-10-21 12:25:00,73.11,73.13,73.1,73.12,2900.0,63.5285,63.5459,63.5198,63.5372,2900.0
2013-10-21 12:30:00,73.11,73.12,73.1,73.1,3400.0,63.5285,63.5372,63.5198,63.5198,3400.0
2013-10-21 12:35:00,73.11,73.13,73.11,73.12,3300.0,63.5285,63.5459,63.5285,63.5372,3300.0
2013-10-21 12:40:00,73.12,73.13,73.09,73.11,6300.0,63.5372,63.5459,63.5111,63.5285,6300.0
2013-10-21 12:45:00,73.11,73.12,73.1,73.11,3600.0,63.5285,63.5372,63.5198,63.5285,3600.0
2013-10-21 12:50:00,73.11,73.13,73.08,73.1,2900.0,63.5285,63.5459,63.5025,63.5198,2900.0
2013-10-21 12:55:00,73.11,73.12,73.1,73.12,3800.0,63.5285,63.5372,63.5198,63.5372,3800.0
2013-10-21 13:00:00,73.13,73.14,73.09,73.1,2300.0,63.5459,63.5546,63.5111,63.5198,2300.0
2013-10-21 13:05:00,73.11,73.13,73.1,73.1,3400.0,63.5285,63.5459,63.5198,63.5198,3400.0
2013-10-21 13:10:00,73.11,73.11,73.09,73.11,2600.0,63.5285,63.5285,63.5111,63.5285,2600.0
2013-10-21 13:15:00,73.13,73.14,73.12,73.12,5200.0,63.5459,63.5546,63.5372,63.5372,5200.0
2013-10-21 13:20:00,73.12,73.12,73.1,73.1,3000.0,63.5372,63.5372,63.5198,63.5198,3000.0
2013-10-21 13:25:00,73.1,73.11,73.09,73.1,1500.0,63.5198,63.5285,63.5111,63.5198,1500.0
2013-10-21 13:30:00,73.1,73.14,73.1,73.13,6400.0,63.5198,63.5546,63.5198,63.5459,6400.0
2013-10-21 13:35:00,73.13,73.13,73.1,73.11,4400.0,63.5459,63.5459,63.5198,63.5285,4400.0
2013-10-21 13:40:00,73.11,73.12,73.09,73.12,9200.0,63.5285,63.5372,63.5111,63.5372,9200.0
2013-10-21 13:45:00,73.11,73.12,73.09,73.11,5300.0,63.5285,63.5372,63.5111,63.5285,5300.0
2013-10-21 13:50:00,73.11,73.14,73.1,73.1,5800.0,63.5285,63.5546,63.5198,63.5198,5800.0
2013-10-21 13:55:00,73.11,73.12,73.09,73.12,4300.0,63.5285,63.5372,63.5111,63.5372,4300.0
2013-10-21 14:00:00,73.12,73.12,73.08,73.09,10900.0,63.5372,63.5372,63.5025,63.5111,10900.0
2013-10-21 14:05:00,73.09,73.1,73.08,73.09,11400.0,63.5111,63.5198,63.5025,63.5111,11400.0
2013-10-21 14:10:00,73.1,73.14,73.08,73.13,14000.0,63.5198,63.5546,63.5025,63.5459,14000.0
2013-10-21 14:15:00,73.14,73.14,73.09,73.09,8800.0,63.5546,63.5546,63.5111,63.5111,8800.0
2013-10-21 14:20:00,73.09,73.09,72.98,73.03,18900.0,63.5111,63.5111,63.4156,63.459,18900.0
2013-10-21 14:25:00,73.03,73.09,73.03,73.08,9300.0,63.459,63.5111,63.459,63.5025,9300.0
2013-10-21 14:30:00,73.07,73.08,73.05,73.08,5100.0,63.4938,63.5025,63.4764,63.5025,5100.0
2013-10-21 14:35:00,73.08,73.08,73.06,73.06,8200.0,63.5025,63.5025,63.4851,63.4851,8200.0
2013-10-21 14:40:00,73.07,73.1,73.06,73.1,12300.0,63.4938,63.5198,63.4851,63.5198,12300.0
2013-10-21 14:45:00,73.09,73.11,73.09,73.11,9600.0,63.5111,63.5285,63.5111,63.5285,9600.0
2013-10-21 14:50:00,73.11,73.12,73.09,73.1,8100.0,63.5285,63.5372,63.5111,63.5198,8100.0
2013-10-21 14:55:00,73.1,73.1,73.09,73.09,11200.0,63.5198,63.5198,63.5111,63.5111,11200.0
2013-10-21 15:00:00,73.09,73.17,73.09,73.17,12400.0,63.5111,63.5807,63.5111,63.5807,12400.0
2013-10-21 15:05:00,73.17,73.17,73.15,73.16,8600.0,63.5807,63.5807,63.5633,63.572,8600.0
2013-10-21 15:10:00,73.15,73.17,73.12,73.12,9500.0,63.5633,63.5807,63.5372,63.5372,9500.0
2013-10-21 15:15:00,73.13,73.18,73.13,73.17,11200.0,63.5459,63.5894,63.5459,63.5807,11200.0
2013-10-21 15:20:00,73.16,73.16,73.13,73.14,7300.0,63.572,63.572,63.5459,63.5546,7300.0
2013-10-21 15:25:00,73.14,73.14,73.1,73.11,9000.0,63.5546,63.5546,63.5198,63.5285,9000.0
2013-10-21 15:30:00,73.11,73.14,73.1,73.12,23600.0,63.5285,63.5546,63.5198,63.5372,23600.0
2013-10-21 15:35:00,73.12,73.12,73.1,73.12,26500.0,63.5372,63.5372,63.5198,63.5372,26500.0
2013-10-21 15:40:00,73.13,73.14,73.11,73.12,17700.0,63.5459,63.5546,63.5285,63.5372,17700.0
2013-10-21 15:45:00,73.12,73.17,73.11,73.16,33200.0,63.5372,63.5807,63.5285,63.572,33200.0
2013-10-21 15:50:00,73.15,73.19,73.13,73.19,33300.0,63.5633,63.598,63.5459,63.598,33300.0
2013-10-21 15:55:00,73.18,73.28,73.17,73.18,135400.0,63.5894,63.6762,63.5807,63.5894,135400.0
2013-10-22 09:30:00,73.17,73.17,72.64,72.83,82700.0,63.5807,63.5807,63.1201,63.2852,82700.0
2013-10-22 09:35:00,72.89,73.05,72.83,72.98,10800.0,63.3374,63.4764,63.2852,63.4156,10800.0
2013-10-22 09:40:00,73.0,73.34,72.95,73.31,19900.0,63.4329,63.7284,63.3895,63.7023,19900.0
2013-10-22 09:45:00,73.32,73.35,73.22,73.27,7500.0,63.711,63.7371,63.6241,63.6676,7500.0
2013-10-22 09:50:00,73.3,73.41,73.29,73.39,20200.0,63.6936,63.7892,63.6849,63.7718,20200.0
2013-10-22 09:55:00,73.41,73.59,73.38,73.44,16300.0,63.7892,63.9456,63.7631,63.8153,16300.0
2013-10-22 10:00:00,73.43,73.54,73.4,73.5,19200.0,63.8066,63.9022,63.7805,63.8674,19200.0
2013-10-22 10:05:00,73.53,73.59,73.51,73.57,11400.0,63.8935,63.9456,63.8761,63.9282,11400.0
2013-10-22 10:10:00,73.56,73.6,73.49,73.59,11100.0,63.9195,63.9543,63.8587,63.9456,11100.0
2013-10-22 10:15:00,73.59,73.72,73.59,73.67,16200.0,63.9456,64.0586,63.9456,64.0151,16200.0
2013-10-22 10:20:00,73.68,73.71,73.67,73.68,6600.0,64.0238,64.0499,64.0151,64.0238,6600.0
2013-10-22 10:25:00,73.67,73.72,73.66,73.67,11900.0,64.0151,64.0586,64.0064,64.0151,11900.0
2013-10-22 10:30:00,73.67,73.67,73.56,73.58,6400.0,64.0151,64.0151,63.9195,63.9369,6400.0
2013-10-22 10:35:00,73.56,73.56,73.51,73.53,7500.0,63.9195,63.9195,63.8761,63.8935,7500.0
2013-10-22 10:40:00,73.53,73.53,73.43,73.43,7000.0,63.8935,63.8935,63.8066,63.8066,7000.0
2013-10-22 10:45:00,73.43,73.43,73.34,73.34,7500.0,63.8066,63.8066,63.7284,63.7284,7500.0
2013-10-22 10:50:00,73.33,73.37,73.3,73.31,13600.0,63.7197,63.7545,63.6936,63.7023,13600.0
2013-10-22 10:55:00,73.29,73.45,73.25,73.42,12900.0,63.6849,63.824,63.6502,63.7979,12900.0
2013-10-22 11:00:00,73.44,73.48,73.4,73.42,3700.0,63.8153,63.85,63.7805,63.7979,3700.0
2013-10-22 11:05:00,73.41,73.45,73.4,73.42,6700.0,63.7892,63.824,63.7805,63.7979,6700.0
2013-10-22 11:10:00,73.42,73.43,73.3,73.33,17200.0,63.7979,63.8066,63.6936,63.7197,17200.0
2013-10-22 11:15:00,73.32,73.38,73.3,73.37,3800.0,63.711,63.7631,63.6936,63.7545,3800.0
2013-10-22 11:20:00,73.36,73.41,73.26,73.26,14100.0,63.7458,63.7892,63.6589,63.6589,14100.0
2013-10-22 11:25:00,73.26,73.36,73.24,73.27,15400.0,63.6589,63.7458,63.6415,63.6676,15400.0
2013-10-22 11:30:00,73.27,73.33,73.25,73.33,19000.0,63.6676,63.7197,63.6502,63.7197,19000.0
2013-10-22 11:35:00,73.34,73.46,73.34,73.41,9400.0,63.7284,63.8327,63.7284,63.7892,9400.0
2013-10-22 11:40:00,73.4,73.4,73.29,73.3,4800.0,63.7805,63.7805,63.6849,63.6936,4800.0
2013-10-22 11:45:00,73.3,73.31,73.27,73.31,6500.0,63.6936,63.7023,63.6676,63.7023,6500.0
2013-10-22 11:50:00,73.31,73.39,73.28,73.37,23300.0,63.7023,63.7718,63.6762,63.7545,23300.0
2013-10-22 11:55:00,73.35,73.41,73.31,73.37,9400.0,63.7371,63.7892,63.7023,63.7545,9400.0
2013-10-22 12:00:00,73.39,73.39,73.31,73.31,3600.0,63.7718,63.7718,63.7023,63.7023,3600.0
2013-10-22 12:05:00,73.32,73.34,73.32,73.32,4000.0,63.711,63.7284,63.711,63.711,4000.0
2013-10-22 12:10:00,73.33,73.34,73.32,73.34,11100.0,63.7197,63.7284,63.711,63.7284,11100.0
2013-10-22 12:15:00,73.34,73.41,73.33,73.36,10500.0,63.7284,63.7892,63.7197,63.7458,10500.0
2013-10-22 12:20:00,73.35,73.4,73.34,73.4,7900.0,63.7371,63.7805,63.7284,63.7805,7900.0
2013-10-22 12:25:00,73.41,73.44,73.37,73.4,4700.0,63.7892,63.8153,63.7545,63.7805,4700.0
2013-10-22 12:30:00,73.37,73.39,73.37,73.37,3100.0,63.7545,63.7718,63.7545,63.7545,3100.0
2013-10-22 12:35:00,73.36,73.39,73.34,73.35,4300.0,63.7458,63.7718,63.7284,63.7371,4300.0
2013-10-22 12:40:00,73.35,73.37,73.34,73.34,9900.0,63.7371,63.7545,63.7284,63.7284,9900.0
2013-10-22 12:45:00,73.35,73.36,73.34,73.34,11200.0,63.7371,63.7458,63.7284,63.7284,11200.0
2013-10-22 12:50:00,73.34,73.37,73.34,73.37,8000.0,63.7284,63.7545,63.7284,63.7545,8000.0
2013-10-22 12:55:00,73.37,73.39,73.36,73.38,5700.0,63.7545,63.7718,63.7458,63.7631,5700.0
2013-10-22 13:00:00,73.36,73.38,73.35,73.38,3300.0,63.7458,63.7631,63.7371,63.7631,3300.0
2013-10-22 13:05:00,73.38,73.41,73.38,73.39,5100.0,63.7631,63.7892,63.7631,63.7718,5100.0
2013-10-22 13:10:00,73.4,73.41,73.38,73.38,2100.0,63.7805,63.7892,63.7631,63.7631,2100.0
2013-10-22 13:15:00,73.38,73.39,73.36,73.39,4900.0,63.7631,63.7718,63.7458,63.7718,4900.0
2013-10-22 13:20:00,73.38,73.39,73.36,73.36,3500.0,63.7631,63.7718,63.7458,63.7458,3500.0
2013-10-22 13:25:00,73.36,73.39,73.34,73.37,7000.0,63.7458,63.7718,63.7284,63.7545,7000.0
2013-10-22 13:30:00,73.37,73.38,73.34,73.35,7900.0,63.7545,63.7631,63.7284,63.7371,7900.0
2013-10-22 13:35:00,73.35,73.37,73.35,73.37,5300.0,63.7371,63.7545,63.7371,63.7545,5300.0
2013-10-22 13:40:00,73.38,73.42,73.37,73.41,4400.0,63.7631,63.7979,63.7545,63.7892,4400.0
2013-10-22 13:45:00,73.41,73.47,73.41,73.42,14500.0,63.7892,63.8413,63.7892,63.7979,14500.0
2013-10-22 13:50:00,73.41,73.43,73.38,73.4,11500.0,63.7892,63.8066,63.7631,63.7805,11500.0
2013-10-22 13:55:00,73.41,73.41,73.36,73.38,7200.0,63.7892,63.7892,63.7458,63.7631,7200.0
2013-10-22 14:00:00,73.38,73.43,73.37,73.42,8200.0,63.7631,63.8066,63.7545,63.7979,8200.0
2013-10-22 14:05:00,73.42,73.42,73.34,73.35,17700.0,63.7979,63.7979,63.7284,63.7371,17700.0
2013-10-22 14:10:00,73.37,73.4,73.34,73.35,8200.0,63.7545,63.7805,63.7284,63.7371,8200.0
2013-10-22 14:15:00,73.36,73.36,73.34,73.35,9800.0,63.7458,63.7458,63.7284,63.7371,9800.0
2013-10-22 14:20:00,73.34,73.39,73.34,73.39,13500.0,63.7284,63.7718,63.7284,63.7718,13500.0
2013-10-22 14:25:00,73.39,73.39,73.34,73.36,11000.0,63.7718,63.7718,63.7284,63.7458,11000.0
2013-10-22 14:30:00,73.36,73.4,73.34,73.38,9200.0,63.7458,63.7805,63.7284,63.7631,9200.0
2013-10-22 14:35:00,73.4,73.47,73.4,73.47,5100.0,63.7805,63.8413,63.7805,63.8413,5100.0
2013-10-22 14:40:00,73.47,73.48,73.42,73.45,8400.0,63.8413,63.85,63.7979,63.824,8400.0
2013-10-22 14:45:00,73.46,73.54,73.45,73.51,7300.0,63.8327,63.9022,63.824,63.8761,7300.0
2013-10-22 14:50:00,73.5,73.54,73.5,73.51,9000.0,63.8674,63.9022,63.8674,63.8761,9000.0
2013-10-22 14:55:00,73.53,73.54,73.5,73.5,8100.0,63.8935,63.9022,63.8674,63.8674,8100.0
2013-10-22 15:00:00,73.5,73.55,73.5,73.54,11600.0,63.8674,63.9109,63.8674,63.9022,11600.0
2013-10-22 15:05:00,73.54,73.55,73.53,73.53,5800.0,63.9022,63.9109,63.8935,63.8935,5800.0
2013-10-22 15:10:00,73.54,73.62,73.53,73.61,17300.0,63.9022,63.9717,63.8935,63.963,17300.0
2013-10-22 15:15:00,73.6,73.61,73.56,73.58,14500.0,63.9543,63.963,63.9195,63.9369,14500.0
2013-10-22 15:20:00,73.59,73.63,73.58,73.59,15400.0,63.9456,63.9804,63.9369,63.9456,15400.0
2013-10-22 15:25:00,73.6,73.66,73.59,73.59,16900.0,63.9543,64.0064,63.9456,63.9456,16900.0
2013-10-22 15:30:00,73.59,73.6,73.54,73.56,16900.0,63.9456,63.9543,63.9022,63.9195,16900.0
2013-10-22 15:35:00,73.56,73.59,73.53,73.55,15300.0,63.9195,63.9456,63.8935,63.9109,15300.0
2013-10-22 15:40:00,73.56,73.59,73.54,73.55,18200.0,63.9195,63.9456,63.9022,63.9109,18200.0
2013-10-22 15:45:00,73.54,73.54,73.5,73.5,32400.0,63.9022,63.9022,63.8674,63.8674,32400.0
2013-10-22 15:50:00,73.5,73.53,73.48,73.51,57700.0,63.8674,63.8935,63.85,63.8761,57700.0
2013-10-22 15:55:00,73.5,73.53,73.45,73.53,92000.0,63.8674,63.8935,63.824,63.8935,92000.0
2013-10-23 09:30:00,73.5,73.62,73.3,73.62,24700.0,63.8674,63.9717,63.6936,63.9717,24700.0
2013-10-23 09:35:00,73.6,73.62,73.41,73.56,10600.0,63.9543,63.9717,63.7892,63.9195,10600.0
2013-10-23 09:40:00,73.56,73.72,73.51,73.55,6700.0,63.9195,64.0586,63.8761,63.9109,6700.0
2013-10-23 09:45:00,73.51,73.57,73.47,73.55,11000.0,63.8761,63.9282,63.8413,63.9109,11000.0
2013-10-23 09:50:00,73.5,73.58,73.43,73.48,16500.0,63.8674,63.9369,63.8066,63.85,16500.0
2013-10-23 09:55:00,73.48,73.55,73.44,73.45,24600.0,63.85,63.9109,63.8153,63.824,24600.0
2013-10-23 10:00:00,73.43,73.44,73.29,73.32,38000.0,63.8066,63.8153,63.6849,63.711,38000.0
2013-10-23 10:05:00,73.33,73.45,73.32,73.45,17900.0,63.7197,63.824,63.711,63.824,17900.0
2013-10-23 10:10:00,73.46,73.5,73.36,73.5,5500.0,63.8327,63.8674,63.7458,63.8674,5500.0
2013-10-23 10:15:00,73.5,73.57,73.49,73.56,6100.0,63.8674,63.9282,63.8587,63.9195,6100.0
2013-10-23 10:20:00,73.57,73.57,73.37,73.41,8000.0,63.9282,63.9282,63.7545,63.7892,8000.0
2013-10-23 10:25:00,73.4,73.47,73.4,73.45,19800.0,63.7805,63.8413,63.7805,63.824,19800.0
2013-10-23 10:30:00,73.45,73.54,73.41,73.53,10000.0,63.824,63.9022,63.7892,63.8935,10000.0
2013-10-23 10:35:00,73.55,73.58,73.49,73.57,9800.0,63.9109,63.9369,63.8587,63.9282,9800.0
2013-10-23 10:40:00,73.57,73.63,73.57,73.59,3300.0,63.9282,63.9804,63.9282,63.9456,3300.0
2013-10-23 10:45:00,73.59,73.61,73.5,73.5,6100.0,63.9456,63.963,63.8674,63.8674,6100.0
2013-10-23 10:50:00,73.52,73.53,73.45,73.53,19100.0,63.8848,63.8935,63.824,63.8935,19100.0
2013-10-23 10:55:00,73.54,73.63,73.52,73.6,5800.0,63.9022,63.9804,63.8848,63.9543,5800.0
2013-10-23 11:00:00,73.61,73.67,73.6,73.64,6500.0,63.963,64.0151,63.9543,63.9891,6500.0
2013-10-23 11:05:00,73.63,73.69,73.63,73.64,6000.0,63.9804,64.0325,63.9804,63.9891,6000.0
2013-10-23 11:10:00,73.64,73.66,73.59,73.63,12700.0,63.9891,64.0064,63.9456,63.9804,12700.0
2013-10-23 11:15:00,73.63,73.71,73.63,73.68,6500.0,63.9804,64.0499,63.9804,64.0238,6500.0
2013-10-23 11:20:00,73.68,73.87,73.66,73.87,8400.0,64.0238,64.1889,64.0064,64.1889,8400.0
2013-10-23 11:25:00,73.85,73.87,73.76,73.76,33900.0,64.1715,64.1889,64.0933,64.0933,33900.0
2013-10-23 11:30:00,73.75,73.88,73.75,73.84,11400.0,64.0846,64.1976,64.0846,64.1629,11400.0
2013-10-23 11:35:00,73.83,73.9,73.82,73.85,5100.0,64.1542,64.215,64.1455,64.1715,5100.0
2013-10-23 11:40:00,73.85,73.91,73.85,73.9,7300.0,64.1715,64.2237,64.1715,64.215,7300.0
2013-10-23 11:45:00,73.9,73.98,73.9,73.97,11500.0,64.215,64.2845,64.215,64.2758,11500.0
2013-10-23 11:50:00,73.98,73.99,73.92,73.93,15000.0,64.2845,64.2932,64.2324,64.2411,15000.0
2013-10-23 11:55:00,73.93,73.96,73.92,73.95,5400.0,64.2411,64.2671,64.2324,64.2584,5400.0
2013-10-23 12:00:00,73.94,73.95,73.91,73.91,7000.0,64.2497,64.2584,64.2237,64.2237,7000.0
2013-10-23 12:05:00,73.89,73.92,73.88,73.9,5400.0,64.2063,64.2324,64.1976,64.215,5400.0
2013-10-23 12:10:00,73.89,73.94,73.88,73.93,4400.0,64.2063,64.2497,64.1976,64.2411,4400.0
2013-10-23 12:15:00,73.93,73.95,73.89,73.89,5500.0,64.2411,64.2584,64.2063,64.2063,5500.0
2013-10-23 12:20:00,73.89,73.92,73.87,73.87,3700.0,64.2063,64.2324,64.1889,64.1889,3700.0
2013-10-23 12:25:00,73.86,73.89,73.83,73.89,10000.0,64.1802,64.2063,64.1542,64.2063,10000.0
2013-10-23 12:30:00,73.89,73.92,73.88,73.91,4100.0,64.2063,64.2324,64.1976,64.2237,4100.0
2013-10-23 12:35:00,73.91,73.94,73.9,73.9,8500.0,64.2237,64.2497,64.215,64.215,8500.0
2013-10-23 12:40:00,73.9,73.91,73.85,73.89,6500.0,64.215,64.2237,64.1715,64.2063,6500.0
2013-10-23 12:45:00,73.9,73.92,73.9,73.92,2500.0,64.215,64.2324,64.215,64.2324,2500.0
2013-10-23 12:50:00,73.93,73.94,73.92,73.94,2700.0,64.2411,64.2497,64.2324,64.2497,2700.0
2013-10-23 12:55:00,73.93,74.07,73.92,74.06,61800.0,64.2411,64.3627,64.2324,64.354,61800.0
2013-10-23 13:00:00,74.06,74.06,73.95,73.95,12500.0,64.354,64.354,64.2584,64.2584,12500.0
2013-10-23 13:05:00,73.95,73.96,73.93,73.94,9200.0,64.2584,64.2671,64.2411,64.2497,9200.0
2013-10-23 13:10:00,73.94,73.96,73.94,73.95,3900.0,64.2497,64.2671,64.2497,64.2584,3900.0
2013-10-23 13:15:00,73.95,73.99,73.95,73.99,8200.0,64.2584,64.2932,64.2584,64.2932,8200.0
2013-10-23 13:20:00,73.98,74.0,73.96,74.0,8500.0,64.2845,64.3019,64.2671,64.3019,8500.0
2013-10-23 13:25:00,73.99,74.04,73.97,74.04,32500.0,64.2932,64.3366,64.2758,64.3366,32500.0
2013-10-23 13:30:00,74.02,74.02,73.95,73.98,8500.0,64.3193,64.3193,64.2584,64.2845,8500.0
2013-10-23 13:35:00,73.97,74.0,73.97,73.98,5000.0,64.2758,64.3019,64.2758,64.2845,5000.0
2013-10-23 13:40:00,73.98,73.98,73.9,73.92,4800.0,64.2845,64.2845,64.215,64.2324,4800.0
2013-10-23 13:45:00,73.93,73.94,73.9,73.93,5200.0,64.2411,64.2497,64.215,64.2411,5200.0
2013-10-23 13:50:00,73.93,73.96,73.9,73.94,6400.0,64.2411,64.2671,64.215,64.2497,6400.0
2013-10-23 13:55:00,73.96,73.98,73.93,73.93,8600.0,64.2671,64.2845,64.2411,64.2411,8600.0
2013-10-23 14:00:00,73.94,73.95,73.91,73.95,6400.0,64.2497,64.2584,64.2237,64.2584,6400.0
2013-10-23 14:05:00,73.95,73.95,73.92,73.94,11000.0,64.2584,64.2584,64.2324,64.2497,11000.0
2013-10-23 14:10:00,73.93,73.96,73.92,73.93,15800.0,64.2411,64.2671,64.2324,64.2411,15800.0
2013-10-23 14:15:00,73.93,73.94,73.91,73.92,10000.0,64.2411,64.2497,64.2237,64.2324,10000.0
2013-10-23 14:20:00,73.91,73.93,73.9,73.9,4500.0,64.2237,64.2411,64.215,64.215,4500.0
2013-10-23 14:25:00,73.91,73.95,73.91,73.94,6200.0,64.2237,64.2584,64.2237,64.2497,6200.0
2013-10-23 14:30:00,73.93,73.97,73.93,73.96,11400.0,64.2411,64.2758,64.2411,64.2671,11400.0
2013-10-23 14:35:00,73.96,73.97,73.91,73.93,9200.0,64.2671,64.2758,64.2237,64.2411,9200.0
2013-10-23 14:40:00,73.94,74.01,73.93,74.0,7900.0,64.2497,64.3106,64.2411,64.3019,7900.0
2013-10-23 14:45:00,74.01,74.01,73.96,73.98,12300.0,64.3106,64.3106,64.2671,64.2845,12300.0
2013-10-23 14:50:00,73.97,73.99,73.94,73.94,6700.0,64.2758,64.2932,64.2497,64.2497,6700.0
2013-10-23 14:55:00,73.95,73.97,73.94,73.96,3500.0,64.2584,64.2758,64.2497,64.2671,3500.0
2013-10-23 15:00:00,73.96,74.0,73.96,73.97,18200.0,64.2671,64.3019,64.2671,64.2758,18200.0
2013-10-23 15:05:00,73.98,73.99,73.95,73.98,14300.0,64.2845,64.2932,64.2584,64.2845,14300.0
2013-10-23 15:10:00,73.99,74.03,73.95,73.96,23900.0,64.2932,64.328,64.2584,64.2671,23900.0
2013-10-23 15:15:00,73.95,73.95,73.91,73.93,25100.0,64.2584,64.2584,64.2237,64.2411,25100.0
2013-10-23 15:20:00,73.93,73.95,73.92,73.94,26300.0,64.2411,64.2584,64.2324,64.2497,26300.0
2013-10-23 15:25:00,73.95,73.97,73.93,73.96,11600.0,64.2584,64.2758,64.2411,64.2671,11600.0
2013-10-23 15:30:00,73.95,74.03,73.94,74.02,34900.0,64.2584,64.328,64.2497,64.3193,34900.0
2013-10-23 15:35:00,74.02,74.08,73.99,73.99,26900.0,64.3193,64.3714,64.2932,64.2932,26900.0
2013-10-23 15:40:00,73.99,74.02,73.97,74.02,12200.0,64.2932,64.3193,64.2758,64.3193,12200.0
2013-10-23 15:45:00,74.01,74.02,73.96,73.97,41300.0,64.3106,64.3193,64.2671,64.2758,41300.0
2013-10-23 15:50:00,73.98,74.01,73.95,74.0,49100.0,64.2845,64.3106,64.2584,64.3019,49100.0
2013-10-23 15:55:00,73.99,74.01,73.93,73.97,67800.0,64.2932,64.3106,64.2411,64.2758,67800.0
2013-10-24 09:30:00,73.3,73.53,73.09,73.47,135300.0,63.6936,63.8935,63.5111,63.8413,135300.0
2013-10-24 09:35:00,73.4,73.74,73.28,73.74,41400.0,63.7805,64.076,63.6762,64.076,41400.0
2013-10-24 09:40:00,73.72,73.9,73.61,73.89,18600.0,64.0586,64.215,63.963,64.2063,18600.0
2013-10-24 09:45:00,73.84,73.9,73.76,73.9,20100.0,64.1629,64.215,64.0933,64.215,20100.0
2013-10-24 09:50:00,73.87,74.0,73.85,73.99,11600.0,64.1889,64.3019,64.1715,64.2932,11600.0
2013-10-24 09:55:00,74.0,74.0,73.84,73.86,22900.0,64.3019,64.3019,64.1629,64.1802,22900.0
2013-10-24 10:00:00,73.84,73.86,73.79,73.84,19800.0,64.1629,64.1802,64.1194,64.1629,19800.0
2013-10-24 10:05:00,73.84,73.86,73.79,73.82,18600.0,64.1629,64.1802,64.1194,64.1455,18600.0
2013-10-24 10:10:00,73.81,73.83,73.75,73.76,14000.0,64.1368,64.1542,64.0846,64.0933,14000.0
2013-10-24 10:15:00,73.76,73.76,73.69,73.72,14300.0,64.0933,64.0933,64.0325,64.0586,14300.0
2013-10-24 10:20:00,73.7,73.76,73.7,73.74,15900.0,64.0412,64.0933,64.0412,64.076,15900.0
2013-10-24 10:25:00,73.74,73.74,73.64,73.65,23100.0,64.076,64.076,63.9891,63.9978,23100.0
2013-10-24 10:30:00,73.66,73.77,73.65,73.75,19000.0,64.0064,64.102,63.9978,64.0846,19000.0
2013-10-24 10:35:00,73.74,73.8,73.56,73.57,119200.0,64.076,64.1281,63.9195,63.9282,119200.0
2013-10-24 10:40:00,73.58,73.58,73.39,73.49,35700.0,63.9369,63.9369,63.7718,63.8587,35700.0
2013-10-24 10:45:00,73.51,73.52,73.45,73.47,24500.0,63.8761,63.8848,63.824,63.8413,24500.0
2013-10-24 10:50:00,73.47,73.48,73.36,73.39,16200.0,63.8413,63.85,63.7458,63.7718,16200.0
2013-10-24 10:55:00,73.4,73.45,73.38,73.4,9800.0,63.7805,63.824,63.7631,63.7805,9800.0
2013-10-24 11:00:00,73.38,73.47,73.36,73.44,19000.0,63.7631,63.8413,63.7458,63.8153,19000.0
2013-10-24 11:05:00,73.44,73.53,73.44,73.53,13100.0,63.8153,63.8935,63.8153,63.8935,13100.0
2013-10-24 11:10:00,73.53,73.55,73.48,73.52,10700.0,63.8935,63.9109,63.85,63.8848,10700.0
2013-10-24 11:15:00,73.49,73.52,73.44,73.45,11000.0,63.8587,63.8848,63.8153,63.824,11000.0
2013-10-24 11:20:00,73.45,73.47,73.4,73.41,9000.0,63.824,63.8413,63.7805,63.7892,9000.0
2013-10-24 11:25:00,73.4,73.44,73.38,73.42,17800.0,63.7805,63.8153,63.7631,63.7979,17800.0
2013-10-24 11:30:00,73.42,73.43,73.36,73.37,9100.0,63.7979,63.8066,63.7458,63.7545,9100.0
2013-10-24 11:35:00,73.37,73.39,73.26,73.26,21200.0,63.7545,63.7718,63.6589,63.6589,21200.0
2013-10-24 11:40:00,73.26,73.31,73.22,73.25,19100.0,63.6589,63.7023,63.6241,63.6502,19100.0
2013-10-24 11:45:00,73.26,73.26,73.21,73.23,15000.0,63.6589,63.6589,63.6154,63.6328,15000.0
2013-10-24 11:50:00,73.22,73.25,73.2,73.23,32300.0,63.6241,63.6502,63.6067,63.6328,32300.0
2013-10-24 11:55:00,73.25,73.31,73.25,73.3,11200.0,63.6502,63.7023,63.6502,63.6936,11200.0
2013-10-24 12:00:00,73.29,73.33,73.28,73.32,19600.0,63.6849,63.7197,63.6762,63.711,19600.0
2013-10-24 12:05:00,73.33,73.33,73.26,73.27,18300.0,63.7197,63.7197,63.6589,63.6676,18300.0
2013-10-24 12:10:00,73.26,73.31,73.26,73.3,9500.0,63.6589,63.7023,63.6589,63.6936,9500.0
2013-10-24 12:15:00,73.29,73.31,73.25,73.26,23400.0,63.6849,63.7023,63.6502,63.6589,23400.0
2013-10-24 12:20:00,73.26,73.35,73.26,73.35,17600.0,63.6589,63.7371,63.6589,63.7371,17600.0
2013-10-24 12:25:00,73.35,73.36,73.26,73.27,13800.0,63.7371,63.7458,63.6589,63.6676,13800.0
2013-10-24 12:30:00,73.26,73.35,73.26,73.33,16700.0,63.6589,63.7371,63.6589,63.7197,16700.0
2013-10-24 12:35:00,73.32,73.39,73.32,73.39,9500.0,63.711,63.7718,63.711,63.7718,9500.0
2013-10-24 12:40:00,73.39,73.4,73.37,73.4,10000.0,63.7718,63.7805,63.7545,63.7805,10000.0
2013-10-24 12:45:00,73.4,73.62,73.39,73.62,38500.0,63.7805,63.9717,63.7718,63.9717,38500.0
2013-10-24 12:50:00,73.62,73.62,73.52,73.57,44800.0,63.9717,63.9717,63.8848,63.9282,44800.0
2013-10-24 12:55:00,73.57,73.81,73.56,73.8,48700.0,63.9282,64.1368,63.9195,64.1281,48700.0
2013-10-24 13:00:00,73.8,73.8,73.72,73.74,22800.0,64.1281,64.1281,64.0586,64.076,22800.0
2013-10-24 13:05:00,73.75,73.81,73.72,73.81,12200.0,64.0846,64.1368,64.0586,64.1368,12200.0
2013-10-24 13:10:00,73.79,73.81,73.74,73.81,12200.0,64.1194,64.1368,64.076,64.1368,12200.0
2013-10-24 13:15:00,73.81,73.81,73.73,73.78,20500.0,64.1368,64.1368,64.0673,64.1107,20500.0
2013-10-24 13:20:00,73.78,73.82,73.78,73.81,6800.0,64.1107,64.1455,64.1107,64.1368,6800.0
2013-10-24 13:25:00,73.79,73.94,73.79,73.94,17600.0,64.1194,64.2497,64.1194,64.2497,17600.0
2013-10-24 13:30:00,73.95,73.95,73.76,73.79,11300.0,64.2584,64.2584,64.0933,64.1194,11300.0
2013-10-24 13:35:00,73.78,73.78,73.76,73.76,7800.0,64.1107,64.1107,64.0933,64.0933,7800.0
2013-10-24 13:40:00,73.76,73.8,73.76,73.8,12300.0,64.0933,64.1281,64.0933,64.1281,12300.0
2013-10-24 13:45:00,73.8,73.89,73.78,73.89,26000.0,64.1281,64.2063,64.1107,64.2063,26000.0
2013-10-24 13:50:00,73.88,73.89,73.81,73.81,7200.0,64.1976,64.2063,64.1368,64.1368,7200.0
2013-10-24 13:55:00,73.8,73.81,73.77,73.77,6000.0,64.1281,64.1368,64.102,64.102,6000.0
2013-10-24 14:00:00,73.76,73.77,73.74,73.75,7800.0,64.0933,64.102,64.076,64.0846,7800.0
2013-10-24 14:05:00,73.75,73.84,73.75,73.84,12800.0,64.0846,64.1629,64.0846,64.1629,12800.0
2013-10-24 14:10:00,73.86,73.91,73.86,73.88,17700.0,64.1802,64.2237,64.1802,64.1976,17700.0
2013-10-24 14:15:00,73.86,73.86,73.82,73.84,6900.0,64.1802,64.1802,64.1455,64.1629,6900.0
2013-10-24 14:20:00,73.85,73.85,73.81,73.84,12200.0,64.1715,64.1715,64.1368,64.1629,12200.0
2013-10-24 14:25:00,73.84,73.85,73.81,73.81,10200.0,64.1629,64.1715,64.1368,64.1368,10200.0
2013-10-24 14:30:00,73.8,73.81,73.78,73.8,10800.0,64.1281,64.1368,64.1107,64.1281,10800.0
2013-10-24 14:35:00,73.8,73.84,73.8,73.83,9100.0,64.1281,64.1629,64.1281,64.1542,9100.0
2013-10-24 14:40:00,73.84,74.03,73.82,74.02,50900.0,64.1629,64.328,64.1455,64.3193,50900.0
2013-10-24 14:45:00,74.02,74.05,74.0,74.03,17100.0,64.3193,64.3453,64.3019,64.328,17100.0
2013-10-24 14:50:00,74.03,74.03,73.99,74.01,11200.0,64.328,64.328,64.2932,64.3106,11200.0
2013-10-24 14:55:00,74.01,74.16,74.0,74.15,36800.0,64.3106,64.4409,64.3019,64.4322,36800.0
2013-10-24 15:00:00,74.13,74.14,74.09,74.11,22100.0,64.4148,64.4235,64.3801,64.3975,22100.0
2013-10-24 15:05:00,74.1,74.14,74.1,74.1,14700.0,64.3888,64.4235,64.3888,64.3888,14700.0
2013-10-24 15:10:00,74.1,74.11,74.09,74.1,15900.0,64.3888,64.3975,64.3801,64.3888,15900.0
2013-10-24 15:15:00,74.1,74.12,74.07,74.1,17600.0,64.3888,64.4062,64.3627,64.3888,17600.0
2013-10-24 15:20:00,74.1,74.1,74.06,74.06,22300.0,64.3888,64.3888,64.354,64.354,22300.0
2013-10-24 15:25:00,74.07,74.09,74.04,74.04,19900.0,64.3627,64.3801,64.3366,64.3366,19900.0
2013-10-24 15:30:00,74.04,74.06,74.0,74.02,35100.0,64.3366,64.354,64.3019,64.3193,35100.0
2013-10-24 15:35:00,74.03,74.12,74.02,74.09,40100.0,64.328,64.4062,64.3193,64.3801,40100.0
2013-10-24 15:40:00,74.09,74.11,74.08,74.1,49600.0,64.3801,64.3975,64.3714,64.3888,49600.0
2013-10-24 15:45:00,74.1,74.26,74.1,74.24,110500.0,64.3888,64.5278,64.3888,64.5104,110500.0
2013-10-24 15:50:00,74.24,74.24,74.11,74.11,75400.0,64.5104,64.5104,64.3975,64.3975,75400.0
2013-10-24 15:55:00,74.1,74.13,74.02,74.03,135200.0,64.3888,64.4148,64.3193,64.328,135200.0
2013-10-25 09:30:00,74.05,74.1,73.72,73.79,33300.0,64.3453,64.3888,64.0586,64.1194,33300.0
2013-10-25 09:35:00,73.8,74.19,73.8,74.13,37100.0,64.1281,64.467,64.1281,64.4148,37100.0
2013-10-25 09:40:00,74.11,74.23,74.05,74.19,22000.0,64.3975,64.5017,64.3453,64.467,22000.0
2013-10-25 09:45:00,74.17,74.19,74.09,74.1,20900.0,64.4496,64.467,64.3801,64.3888,20900.0
2013-10-25 09:50:00,74.12,74.21,74.11,74.17,15100.0,64.4062,64.4844,64.3975,64.4496,15100.0
2013-10-25 09:55:00,74.15,74.23,73.95,74.15,53100.0,64.4322,64.5017,64.2584,64.4322,53100.0
2013-10-25 10:00:00,74.2,74.28,74.12,74.15,10400.0,64.4757,64.5452,64.4062,64.4322,10400.0
2013-10-25 10:05:00,74.16,74.16,74.1,74.15,10300.0,64.4409,64.4409,64.3888,64.4322,10300.0
2013-10-25 10:10:00,74.15,74.17,74.09,74.16,23400.0,64.4322,64.4496,64.3801,64.4409,23400.0
2013-10-25 10:15:00,74.18,74.33,74.17,74.33,18100.0,64.4583,64.5886,64.4496,64.5886,18100.0
2013-10-25 10:20:00,74.31,74.4,74.29,74.38,18900.0,64.5713,64.6495,64.5539,64.6321,18900.0
2013-10-25 10:25:00,74.38,74.39,74.31,74.32,9300.0,64.6321,64.6408,64.5713,64.5799,9300.0
2013-10-25 10:30:00,74.28,74.31,74.19,74.23,8600.0,64.5452,64.5713,64.467,64.5017,8600.0
2013-10-25 10:35:00,74.21,74.27,74.19,74.22,7500.0,64.4844,64.5365,64.467,64.4931,7500.0
2013-10-25 10:40:00,74.23,74.24,74.15,74.16,8400.0,64.5017,64.5104,64.4322,64.4409,8400.0
2013-10-25 10:45:00,74.15,74.16,74.1,74.13,8600.0,64.4322,64.4409,64.3888,64.4148,8600.0
2013-10-25 10:50:00,74.14,74.28,74.14,74.28,23200.0,64.4235,64.5452,64.4235,64.5452,23200.0
2013-10-25 10:55:00,74.27,74.35,74.27,74.35,28100.0,64.5365,64.606,64.5365,64.606,28100.0
2013-10-25 11:00:00,74.35,74.35,74.19,74.25,31900.0,64.606,64.606,64.467,64.5191,31900.0
2013-10-25 11:05:00,74.25,74.34,74.25,74.26,6000.0,64.5191,64.5973,64.5191,64.5278,6000.0
2013-10-25 11:10:00,74.22,74.34,74.22,74.33,9000.0,64.4931,64.5973,64.4931,64.5886,9000.0
2013-10-25 11:15:00,74.33,74.35,74.32,74.33,5300.0,64.5886,64.606,64.5799,64.5886,5300.0
2013-10-25 11:20:00,74.33,74.42,74.33,74.41,24600.0,64.5886,64.6668,64.5886,64.6582,24600.0
2013-10-25 11:25:00,74.41,74.42,74.39,74.39,7900.0,64.6582,64.6668,64.6408,64.6408,7900.0
2013-10-25 11:30:00,74.38,74.44,74.38,74.39,12400.0,64.6321,64.6842,64.6321,64.6408,12400.0
2013-10-25 11:35:00,74.41,74.42,74.36,74.36,9700.0,64.6582,64.6668,64.6147,64.6147,9700.0
2013-10-25 11:40:00,74.37,74.37,74.28,74.33,17000.0,64.6234,64.6234,64.5452,64.5886,17000.0
2013-10-25 11:45:00,74.33,74.33,74.29,74.3,29800.0,64.5886,64.5886,64.5539,64.5626,29800.0
2013-10-25 11:50:00,74.3,74.34,74.29,74.31,16700.0,64.5626,64.5973,64.5539,64.5713,16700.0
2013-10-25 11:55:00,74.31,74.33,74.3,74.31,20600.0,64.5713,64.5886,64.5626,64.5713,20600.0
2013-10-25 12:00:00,74.3,74.31,74.28,74.29,11800.0,64.5626,64.5713,64.5452,64.5539,11800.0
2013-10-25 12:05:00,74.28,74.39,74.28,74.39,19600.0,64.5452,64.6408,64.5452,64.6408,19600.0
2013-10-25 12:10:00,74.38,74.39,74.31,74.31,13700.0,64.6321,64.6408,64.5713,64.5713,13700.0
2013-10-25 12:15:00,74.32,74.36,74.3,74.35,15700.0,64.5799,64.6147,64.5626,64.606,15700.0
2013-10-25 12:20:00,74.37,74.39,74.35,74.39,7500.0,64.6234,64.6408,64.606,64.6408,7500.0
2013-10-25 12:25:00,74.39,74.4,74.37,74.37,5600.0,64.6408,64.6495,64.6234,64.6234,5600.0
2013-10-25 12:30:00,74.36,74.37,74.34,74.34,10200.0,64.6147,64.6234,64.5973,64.5973,10200.0
2013-10-25 12:35:00,74.35,74.35,74.33,74.34,18800.0,64.606,64.606,64.5886,64.5973,18800.0
2013-10-25 12:40:00,74.34,74.38,74.33,74.38,8300.0,64.5973,64.6321,64.5886,64.6321,8300.0
2013-10-25 12:45:00,74.38,74.44,74.38,74.44,4400.0,64.6321,64.6842,64.6321,64.6842,4400.0
2013-10-25 12:50:00,74.44,74.45,74.4,74.42,8800.0,64.6842,64.6929,64.6495,64.6668,8800.0
2013-10-25 12:55:00,74.43,74.44,74.39,74.41,6100.0,64.6755,64.6842,64.6408,64.6582,6100.0
2013-10-25 13:00:00,74.4,74.41,74.39,74.4,13300.0,64.6495,64.6582,64.6408,64.6495,13300.0
2013-10-25 13:05:00,74.41,74.42,74.39,74.39,6000.0,64.6582,64.6668,64.6408,64.6408,6000.0
2013-10-25 13:10:00,74.39,74.42,74.38,74.41,10700.0,64.6408,64.6668,64.6321,64.6582,10700.0
2013-10-25 13:15:00,74.42,74.42,74.39,74.39,7200.0,64.6668,64.6668,64.6408,64.6408,7200.0
2013-10-25 13:20:00,74.4,74.43,74.39,74.43,16500.0,64.6495,64.6755,64.6408,64.6755,16500.0
2013-10-25 13:25:00,74.43,74.44,74.4,74.4,8200.0,64.6755,64.6842,64.6495,64.6495,8200.0
2013-10-25 13:30:00,74.4,74.42,74.39,74.42,10300.0,64.6495,64.6668,64.6408,64.6668,10300.0
2013-10-25 13:35:00,74.43,74.43,74.39,74.43,6000.0,64.6755,64.6755,64.6408,64.6755,6000.0
2013-10-25 13:40:00,74.41,74.43,74.39,74.41,8000.0,64.6582,64.6755,64.6408,64.6582,8000.0
2013-10-25 13:45:00,74.42,74.42,74.39,74.4,7200.0,64.6668,64.6668,64.6408,64.6495,7200.0
2013-10-25 13:50:00,74.4,74.41,74.39,74.4,14400.0,64.6495,64.6582,64.6408,64.6495,14400.0
2013-10-25 13:55:00,74.4,74.44,74.4,74.43,11200.0,64.6495,64.6842,64.6495,64.6755,11200.0
2013-10-25 14:00:00,74.42,74.44,74.39,74.44,11800.0,64.6668,64.6842,64.6408,64.6842,11800.0
2013-10-25 14:05:00,74.45,74.45,74.4,74.44,9000.0,64.6929,64.6929,64.6495,64.6842,9000.0
2013-10-25 14:10:00,74.44,74.5,74.44,74.48,13700.0,64.6842,64.7364,64.6842,64.719,13700.0
2013-10-25 14:15:00,74.48,74.55,74.48,74.54,18400.0,64.719,64.7798,64.719,64.7711,18400.0
2013-10-25 14:20:00,74.55,74.56,74.48,74.49,32600.0,64.7798,64.7885,64.719,64.7277,32600.0
2013-10-25 14:25:00,74.48,74.53,74.46,74.47,11100.0,64.719,64.7624,64.7016,64.7103,11100.0
2013-10-25 14:30:00,74.48,74.52,74.47,74.5,7600.0,64.719,64.7537,64.7103,64.7364,7600.0
2013-10-25 14:35:00,74.48,74.52,74.48,74.5,7900.0,64.719,64.7537,64.719,64.7364,7900.0
2013-10-25 14:40:00,74.5,74.54,74.5,74.53,9900.0,64.7364,64.7711,64.7364,64.7624,9900.0
2013-10-25 14:45:00,74.51,74.54,74.51,74.53,9800.0,64.745,64.7711,64.745,64.7624,9800.0
2013-10-25 14:50:00,74.53,74.56,74.51,74.56,9300.0,64.7624,64.7885,64.745,64.7885,9300.0
2013-10-25 14:55:00,74.55,74.57,74.52,74.57,9600.0,64.7798,64.7972,64.7537,64.7972,9600.0
2013-10-25 15:00:00,74.56,74.57,74.49,74.5,9900.0,64.7885,64.7972,64.7277,64.7364,9900.0
2013-10-25 15:05:00,74.49,74.5,74.46,74.48,7600.0,64.7277,64.7364,64.7016,64.719,7600.0
2013-10-25 15:10:00,74.49,74.51,74.47,74.5,19500.0,64.7277,64.745,64.7103,64.7364,19500.0
2013-10-25 15:15:00,74.5,74.56,74.5,74.55,8600.0,64.7364,64.7885,64.7364,64.7798,8600.0
2013-10-25 15:20:00,74.55,74.56,74.52,74.56,12200.0,64.7798,64.7885,64.7537,64.7885,12200.0
2013-10-25 15:25:00,74.55,74.56,74.52,74.55,10500.0,64.7798,64.7885,64.7537,64.7798,10500.0
2013-10-25 15:30:00,74.56,74.6,74.54,74.55,17600.0,64.7885,64.8233,64.7711,64.7798,17600.0
2013-10-25 15:35:00,74.54,74.56,74.51,74.53,18400.0,64.7711,64.7885,64.745,64.7624,18400.0
2013-10-25 15:40:00,74.53,74.6,74.53,74.6,20100.0,64.7624,64.8233,64.7624,64.8233,20100.0
2013-10-25 15:45:00,74.61,74.69,74.57,74.68,68200.0,64.8319,64.9015,64.7972,64.8928,68200.0
2013-10-25 15:50:00,74.68,74.7,74.63,74.63,53600.0,64.8928,64.9101,64.8493,64.8493,53600.0
2013-10-25 15:55:00,74.63,74.66,74.59,74.63,74900.0,64.8493,64.8754,64.8146,64.8493,74900.0
2013-10-28 09:30:00,74.54,74.56,74.22,74.37,24100.0,64.7711,64.7885,64.4931,64.6234,24100.0
2013-10-28 09:35:00,74.32,74.5,74.17,74.5,14000.0,64.5799,64.7364,64.4496,64.7364,14000.0
2013-10-28 09:40:00,74.51,74.72,74.51,74.72,7300.0,64.745,64.9275,64.745,64.9275,7300.0
2013-10-28 09:45:00,74.69,74.71,74.52,74.56,10500.0,64.9015,64.9188,64.7537,64.7885,10500.0
2013-10-28 09:50:00,74.55,74.7,74.55,74.66,5900.0,64.7798,64.9101,64.7798,64.8754,5900.0
2013-10-28 09:55:00,74.64,74.67,74.55,74.59,10200.0,64.858,64.8841,64.7798,64.8146,10200.0
2013-10-28 10:00:00,74.57,74.7,74.55,74.68,5000.0,64.7972,64.9101,64.7798,64.8928,5000.0
2013-10-28 10:05:00,74.68,74.74,74.66,74.74,4900.0,64.8928,64.9449,64.8754,64.9449,4900.0
2013-10-28 10:10:00,74.74,74.82,74.74,74.8,13000.0,64.9449,65.0144,64.9449,64.997,13000.0
2013-10-28 10:15:00,74.8,74.86,74.79,74.84,10900.0,64.997,65.0492,64.9884,65.0318,10900.0
2013-10-28 10:20:00,74.83,74.86,74.75,74.76,15300.0,65.0231,65.0492,64.9536,64.9623,15300.0
2013-10-28 10:25:00,74.76,74.82,74.76,74.79,10300.0,64.9623,65.0144,64.9623,64.9884,10300.0
2013-10-28 10:30:00,74.82,74.82,74.72,74.73,15000.0,65.0144,65.0144,64.9275,64.9362,15000.0
2013-10-28 10:35:00,74.73,74.75,74.72,74.75,12600.0,64.9362,64.9536,64.9275,64.9536,12600.0
2013-10-28 10:40:00,74.75,74.75,74.69,74.69,14600.0,64.9536,64.9536,64.9015,64.9015,14600.0
2013-10-28 10:45:00,74.7,74.73,74.64,74.66,14200.0,64.9101,64.9362,64.858,64.8754,14200.0
2013-10-28 10:50:00,74.67,74.68,74.6,74.62,9700.0,64.8841,64.8928,64.8233,64.8406,9700.0
2013-10-28 10:55:00,74.6,74.61,74.53,74.58,21300.0,64.8233,64.8319,64.7624,64.8059,21300.0
2013-10-28 11:00:00,74.59,74.61,74.52,74.61,20400.0,64.8146,64.8319,64.7537,64.8319,20400.0
2013-10-28 11:05:00,74.61,74.61,74.54,74.55,7000.0,64.8319,64.8319,64.7711,64.7798,7000.0
2013-10-28 11:10:00,74.57,74.57,74.54,74.54,6600.0,64.7972,64.7972,64.7711,64.7711,6600.0
2013-10-28 11:15:00,74.54,74.54,74.46,74.52,11300.0,64.7711,64.7711,64.7016,64.7537,11300.0
2013-10-28 11:20:00,74.52,74.54,74.47,74.5,6100.0,64.7537,64.7711,64.7103,64.7364,6100.0
2013-10-28 11:25:00,74.49,74.57,74.49,74.52,7700.0,64.7277,64.7972,64.7277,64.7537,7700.0
2013-10-28 11:30:00,74.55,74.55,74.47,74.5,5600.0,64.7798,64.7798,64.7103,64.7364,5600.0
2013-10-28 11:35:00,74.5,74.55,74.49,74.55,4000.0,64.7364,64.7798,64.7277,64.7798,4000.0
2013-10-28 11:40:00,74.55,74.56,74.47,74.49,5900.0,64.7798,64.7885,64.7103,64.7277,5900.0
2013-10-28 11:45:00,74.48,74.54,74.48,74.53,3600.0,64.719,64.7711,64.719,64.7624,3600.0
2013-10-28 11:50:00,74.53,74.54,74.5,74.54,9400.0,64.7624,64.7711,64.7364,64.7711,9400.0
2013-10-28 11:55:00,74.54,74.55,74.49,74.5,8600.0,64.7711,64.7798,64.7277,64.7364,8600.0
2013-10-28 12:00:00,74.52,74.54,74.45,74.51,24800.0,64.7537,64.7711,64.6929,64.745,24800.0
2013-10-28 12:05:00,74.52,74.53,74.47,74.51,21000.0,64.7537,64.7624,64.7103,64.745,21000.0
2013-10-28 12:10:00,74.52,74.53,74.48,74.48,12100.0,64.7537,64.7624,64.719,64.719,12100.0
2013-10-28 12:15:00,74.47,74.52,74.47,74.47,11300.0,64.7103,64.7537,64.7103,64.7103,11300.0
2013-10-28 12:20:00,74.48,74.53,74.47,74.47,5300.0,64.719,64.7624,64.7103,64.7103,5300.0
2013-10-28 12:25:00,74.48,74.48,74.4,74.41,10700.0,64.719,64.719,64.6495,64.6582,10700.0
2013-10-28 12:30:00,74.41,74.42,74.38,74.39,5400.0,64.6582,64.6668,64.6321,64.6408,5400.0
2013-10-28 12:35:00,74.38,74.43,74.38,74.41,4800.0,64.6321,64.6755,64.6321,64.6582,4800.0
2013-10-28 12:40:00,74.41,74.43,74.41,74.42,5200.0,64.6582,64.6755,64.6582,64.6668,5200.0
2013-10-28 12:45:00,74.42,74.51,74.42,74.49,7400.0,64.6668,64.745,64.6668,64.7277,7400.0
2013-10-28 12:50:00,74.5,74.54,74.49,74.54,5500.0,64.7364,64.7711,64.7277,64.7711,5500.0
2013-10-28 12:55:00,74.52,74.53,74.5,74.52,6600.0,64.7537,64.7624,64.7364,64.7537,6600.0
2013-10-28 13:00:00,74.51,74.51,74.47,74.48,9600.0,64.745,64.745,64.7103,64.719,9600.0
2013-10-28 13:05:00,74.47,74.47,74.44,74.46,10200.0,64.7103,64.7103,64.6842,64.7016,10200.0
2013-10-28 13:10:00,74.46,74.47,74.45,74.47,5600.0,64.7016,64.7103,64.6929,64.7103,5600.0
2013-10-28 13:15:00,74.47,74.49,74.47,74.48,5600.0,64.7103,64.7277,64.7103,64.719,5600.0
2013-10-28 13:20:00,74.48,74.48,74.45,74.45,7100.0,64.719,64.719,64.6929,64.6929,7100.0
2013-10-28 13:25:00,74.45,74.5,74.45,74.5,3700.0,64.6929,64.7364,64.6929,64.7364,3700.0
2013-10-28 13:30:00,74.5,74.51,74.47,74.5,14100.0,64.7364,64.745,64.7103,64.7364,14100.0
2013-10-28 13:35:00,74.5,74.5,74.46,74.47,5500.0,64.7364,64.7364,64.7016,64.7103,5500.0
2013-10-28 13:40:00,74.47,74.49,74.44,74.49,21900.0,64.7103,64.7277,64.6842,64.7277,21900.0
2013-10-28 13:45:00,74.5,74.54,74.48,74.51,12600.0,64.7364,64.7711,64.719,64.745,12600.0
2013-10-28 13:50:00,74.51,74.51,74.46,74.46,3300.0,64.745,64.745,64.7016,64.7016,3300.0
2013-10-28 13:55:00,74.46,74.48,74.42,74.48,7300.0,64.7016,64.719,64.6668,64.719,7300.0
2013-10-28 14:00:00,74.48,74.52,74.48,74.5,7000.0,64.719,64.7537,64.719,64.7364,7000.0
2013-10-28 14:05:00,74.5,74.52,74.5,74.52,4300.0,64.7364,64.7537,64.7364,64.7537,4300.0
2013-10-28 14:10:00,74.52,74.55,74.52,74.55,4100.0,64.7537,64.7798,64.7537,64.7798,4100.0
2013-10-28 14:15:00,74.57,74.58,74.54,74.55,10000.0,64.7972,64.8059,64.7711,64.7798,10000.0
2013-10-28 14:20:00,74.55,74.61,74.54,74.61,7600.0,64.7798,64.8319,64.7711,64.8319,7600.0
2013-10-28 14:25:00,74.62,74.62,74.61,74.62,7700.0,64.8406,64.8406,64.8319,64.8406,7700.0
2013-10-28 14:30:00,74.62,74.67,74.62,74.66,4600.0,64.8406,64.8841,64.8406,64.8754,4600.0
2013-10-28 14:35:00,74.66,74.67,74.62,74.62,3400.0,64.8754,64.8841,64.8406,64.8406,3400.0
2013-10-28 14:40:00,74.63,74.63,74.61,74.61,6600.0,64.8493,64.8493,64.8319,64.8319,6600.0
2013-10-28 14:45:00,74.62,74.62,74.61,74.62,4300.0,64.8406,64.8406,64.8319,64.8406,4300.0
2013-10-28 14:50:00,74.62,74.62,74.58,74.59,9000.0,64.8406,64.8406,64.8059,64.8146,9000.0
2013-10-28 14:55:00,74.59,74.6,74.59,74.59,8000.0,64.8146,64.8233,64.8146,64.8146,8000.0
2013-10-28 15:00:00,74.6,74.61,74.58,74.6,6700.0,64.8233,64.8319,64.8059,64.8233,6700.0
2013-10-28 15:05:00,74.59,74.61,74.58,74.58,12000.0,64.8146,64.8319,64.8059,64.8059,12000.0
2013-10-28 15:10:00,74.58,74.6,74.58,74.6,10900.0,64.8059,64.8233,64.8059,64.8233,10900.0
2013-10-28 15:15:00,74.59,74.6,74.54,74.55,9500.0,64.8146,64.8233,64.7711,64.7798,9500.0
2013-10-28 15:20:00,74.56,74.61,74.55,74.6,14400.0,64.7885,64.8319,64.7798,64.8233,14400.0
2013-10-28 15:25:00,74.6,74.6,74.56,74.58,11800.0,64.8233,64.8233,64.7885,64.8059,11800.0
2013-10-28 15:30:00,74.57,74.58,74.54,74.56,12200.0,64.7972,64.8059,64.7711,64.7885,12200.0
2013-10-28 15:35:00,74.55,74.56,74.49,74.49,24500.0,64.7798,64.7885,64.7277,64.7277,24500.0
2013-10-28 15:40:00,74.48,74.51,74.45,74.5,14000.0,64.719,64.745,64.6929,64.7364,14000.0
2013-10-28 15:45:00,74.49,74.5,74.42,74.45,49900.0,64.7277,64.7364,64.6668,64.6929,49900.0
2013-10-28 15:50:00,74.45,74.49,74.44,74.45,78200.0,64.6929,64.7277,64.6842,64.6929,78200.0
2013-10-28 15:55:00,74.45,74.56,74.44,74.56,61900.0,64.6929,64.7885,64.6842,64.7885,61900.0
2013-10-29 09:30:00,74.67,74.67,74.37,74.41,22600.0,64.8841,64.8841,64.6234,64.6582,22600.0
2013-10-29 09:35:00,74.44,74.46,74.25,74.36,33300.0,64.6842,64.7016,64.5191,64.6147,33300.0
2013-10-29 09:40:00,74.33,74.37,74.23,74.26,40500.0,64.5886,64.6234,64.5017,64.5278,40500.0
2013-10-29 09:45:00,74.24,74.31,74.19,74.31,18500.0,64.5104,64.5713,64.467,64.5713,18500.0
2013-10-29 09:50:00,74.32,74.42,74.27,74.27,19300.0,64.5799,64.6668,64.5365,64.5365,19300.0
2013-10-29 09:55:00,74.29,74.36,74.28,74.3,15000.0,64.5539,64.6147,64.5452,64.5626,15000.0
2013-10-29 10:00:00,74.3,74.36,74.25,74.32,36200.0,64.5626,64.6147,64.5191,64.5799,36200.0
2013-10-29 10:05:00,74.3,74.32,74.2,74.21,54000.0,64.5626,64.5799,64.4757,64.4844,54000.0
2013-10-29 10:10:00,74.23,74.24,74.2,74.21,11000.0,64.5017,64.5104,64.4757,64.4844,11000.0
2013-10-29 10:15:00,74.21,74.28,74.19,74.28,10500.0,64.4844,64.5452,64.467,64.5452,10500.0
2013-10-29 10:20:00,74.26,74.31,74.22,74.26,20200.0,64.5278,64.5713,64.4931,64.5278,20200.0
2013-10-29 10:25:00,74.26,74.28,74.24,74.25,17000.0,64.5278,64.5452,64.5104,64.5191,17000.0
2013-10-29 10:30:00,74.26,74.28,74.2,74.21,12100.0,64.5278,64.5452,64.4757,64.4844,12100.0
2013-10-29 10:35:00,74.21,74.23,74.17,74.2,18000.0,64.4844,64.5017,64.4496,64.4757,18000.0
2013-10-29 10:40:00,74.19,74.22,74.16,74.17,13200.0,64.467,64.4931,64.4409,64.4496,13200.0
2013-10-29 10:45:00,74.18,74.26,74.17,74.21,13300.0,64.4583,64.5278,64.4496,64.4844,13300.0
2013-10-29 10:50:00,74.19,74.24,74.17,74.19,14500.0,64.467,64.5104,64.4496,64.467,14500.0
2013-10-29 10:55:00,74.2,74.29,74.17,74.29,64700.0,64.4757,64.5539,64.4496,64.5539,64700.0
2013-10-29 11:00:00,74.29,74.34,74.26,74.29,52600.0,64.5539,64.5973,64.5278,64.5539,52600.0
2013-10-29 11:05:00,74.29,74.33,74.27,74.32,18500.0,64.5539,64.5886,64.5365,64.5799,18500.0
2013-10-29 11:10:00,74.32,74.36,74.31,74.34,11600.0,64.5799,64.6147,64.5713,64.5973,11600.0
2013-10-29 11:15:00,74.37,74.39,74.36,74.37,8500.0,64.6234,64.6408,64.6147,64.6234,8500.0
2013-10-29 11:20:00,74.37,74.38,74.35,74.38,10800.0,64.6234,64.6321,64.606,64.6321,10800.0
2013-10-29 11:25:00,74.37,74.38,74.32,74.33,41400.0,64.6234,64.6321,64.5799,64.5886,41400.0
2013-10-29 11:30:00,74.32,74.34,74.27,74.28,29600.0,64.5799,64.5973,64.5365,64.5452,29600.0
2013-10-29 11:35:00,74.27,74.29,74.23,74.27,12100.0,64.5365,64.5539,64.5017,64.5365,12100.0
2013-10-29 11:40:00,74.29,74.3,74.23,74.23,20900.0,64.5539,64.5626,64.5017,64.5017,20900.0
2013-10-29 11:45:00,74.24,74.25,74.22,74.25,10600.0,64.5104,64.5191,64.4931,64.5191,10600.0
2013-10-29 11:50:00,74.25,74.26,74.23,74.24,12400.0,64.5191,64.5278,64.5017,64.5104,12400.0
2013-10-29 11:55:00,74.22,74.26,74.21,74.25,17400.0,64.4931,64.5278,64.4844,64.5191,17400.0
2013-10-29 12:00:00,74.25,74.26,74.18,74.18,24400.0,64.5191,64.5278,64.4583,64.4583,24400.0
2013-10-29 12:05:00,74.18,74.18,74.12,74.14,23200.0,64.4583,64.4583,64.4062,64.4235,23200.0
2013-10-29 12:10:00,74.13,74.14,74.08,74.14,19500.0,64.4148,64.4235,64.3714,64.4235,19500.0
2013-10-29 12:15:00,74.14,74.14,74.09,74.1,26500.0,64.4235,64.4235,64.3801,64.3888,26500.0
2013-10-29 12:20:00,74.09,74.09,74.04,74.06,15700.0,64.3801,64.3801,64.3366,64.354,15700.0
2013-10-29 12:25:00,74.06,74.11,74.02,74.11,11700.0,64.354,64.3975,64.3193,64.3975,11700.0
2013-10-29 12:30:00,74.11,74.14,74.08,74.13,14600.0,64.3975,64.4235,64.3714,64.4148,14600.0
2013-10-29 12:35:00,74.14,74.14,74.07,74.07,17600.0,64.4235,64.4235,64.3627,64.3627,17600.0
2013-10-29 12:40:00,74.06,74.07,74.02,74.05,16600.0,64.354,64.3627,64.3193,64.3453,16600.0
2013-10-29 12:45:00,74.05,74.07,74.03,74.06,15800.0,64.3453,64.3627,64.328,64.354,15800.0
2013-10-29 12:50:00,74.07,74.09,74.05,74.07,8700.0,64.3627,64.3801,64.3453,64.3627,8700.0
2013-10-29 12:55:00,74.08,74.08,73.98,73.99,19000.0,64.3714,64.3714,64.2845,64.2932,19000.0
2013-10-29 13:00:00,73.99,73.99,73.97,73.98,11800.0,64.2932,64.2932,64.2758,64.2845,11800.0
2013-10-29 13:05:00,73.98,74.0,73.97,73.98,15200.0,64.2845,64.3019,64.2758,64.2845,15200.0
2013-10-29 13:10:00,73.97,74.0,73.97,73.97,6800.0,64.2758,64.3019,64.2758,64.2758,6800.0
2013-10-29 13:15:00,73.97,73.98,73.96,73.98,7500.0,64.2758,64.2845,64.2671,64.2845,7500.0
2013-10-29 13:20:00,73.98,73.99,73.95,73.96,8600.0,64.2845,64.2932,64.2584,64.2671,8600.0
2013-10-29 13:25:00,73.95,73.97,73.94,73.95,8800.0,64.2584,64.2758,64.2497,64.2584,8800.0
2013-10-29 13:30:00,73.95,73.99,73.94,73.99,11100.0,64.2584,64.2932,64.2497,64.2932,11100.0
2013-10-29 13:35:00,73.99,74.0,73.96,73.99,13600.0,64.2932,64.3019,64.2671,64.2932,13600.0
2013-10-29 13:40:00,73.98,74.03,73.98,74.03,13000.0,64.2845,64.328,64.2845,64.328,13000.0
2013-10-29 13:45:00,74.03,74.07,74.03,74.06,7900.0,64.328,64.3627,64.328,64.354,7900.0
2013-10-29 13:50:00,74.06,74.1,74.05,74.08,7100.0,64.354,64.3888,64.3453,64.3714,7100.0
2013-10-29 13:55:00,74.09,74.09,74.06,74.08,12300.0,64.3801,64.3801,64.354,64.3714,12300.0
2013-10-29 14:00:00,74.08,74.18,74.08,74.18,13800.0,64.3714,64.4583,64.3714,64.4583,13800.0
2013-10-29 14:05:00,74.18,74.2,74.17,74.19,10600.0,64.4583,64.4757,64.4496,64.467,10600.0
2013-10-29 14:10:00,74.19,74.2,74.18,74.2,14700.0,64.467,64.4757,64.4583,64.4757,14700.0
2013-10-29 14:15:00,74.2,74.2,74.17,74.18,24900.0,64.4757,64.4757,64.4496,64.4583,24900.0
2013-10-29 14:20:00,74.18,74.2,74.18,74.2,12400.0,64.4583,64.4757,64.4583,64.4757,12400.0
2013-10-29 14:25:00,74.2,74.27,74.19,74.21,17000.0,64.4757,64.5365,64.467,64.4844,17000.0
2013-10-29 14:30:00,74.22,74.25,74.22,74.25,7800.0,64.4931,64.5191,64.4931,64.5191,7800.0
2013-10-29 14:35:00,74.25,74.32,74.24,74.31,10800.0,64.5191,64.5799,64.5104,64.5713,10800.0
2013-10-29 14:40:00,74.3,74.37,74.29,74.3,25700.0,64.5626,64.6234,64.5539,64.5626,25700.0
2013-10-29 14:45:00,74.3,74.31,74.27,74.3,10100.0,64.5626,64.5713,64.5365,64.5626,10100.0
2013-10-29 14:50:00,74.3,74.37,74.3,74.37,10000.0,64.5626,64.6234,64.5626,64.6234,10000.0
2013-10-29 14:55:00,74.37,74.39,74.35,74.39,8200.0,64.6234,64.6408,64.606,64.6408,8200.0
2013-10-29 15:00:00,74.39,74.44,74.37,74.42,18900.0,64.6408,64.6842,64.6234,64.6668,18900.0
2013-10-29 15:05:00,74.43,74.47,74.42,74.43,23000.0,64.6755,64.7103,64.6668,64.6755,23000.0
2013-10-29 15:10:00,74.42,74.45,74.42,74.45,12400.0,64.6668,64.6929,64.6668,64.6929,12400.0
2013-10-29 15:15:00,74.45,74.47,74.44,74.45,26700.0,64.6929,64.7103,64.6842,64.6929,26700.0
2013-10-29 15:20:00,74.46,74.46,74.42,74.45,37200.0,64.7016,64.7016,64.6668,64.6929,37200.0
2013-10-29 15:25:00,74.44,74.45,74.43,74.45,18400.0,64.6842,64.6929,64.6755,64.6929,18400.0
2013-10-29 15:30:00,74.45,74.51,74.42,74.51,24800.0,64.6929,64.745,64.6668,64.745,24800.0
2013-10-29 15:35:00,74.51,74.58,74.5,74.57,18100.0,64.745,64.8059,64.7364,64.7972,18100.0
2013-10-29 15:40:00,74.56,74.57,74.5,74.5,22600.0,64.7885,64.7972,64.7364,64.7364,22600.0
2013-10-29 15:45:00,74.5,74.51,74.44,74.44,58300.0,64.7364,64.745,64.6842,64.6842,58300.0
2013-10-29 15:50:00,74.45,74.48,74.43,74.47,56100.0,64.6929,64.719,64.6755,64.7103,56100.0
2013-10-29 15:55:00,74.48,74.54,74.46,74.54,76300.0,64.719,64.7711,64.7016,64.7711,76300.0
2013-10-30 09:30:00,74.64,74.79,74.59,74.76,19500.0,64.858,64.9884,64.8146,64.9623,19500.0
2013-10-30 09:35:00,74.76,74.76,74.56,74.59,15500.0,64.9623,64.9623,64.7885,64.8146,15500.0
2013-10-30 09:40:00,74.6,74.65,74.5,74.57,16300.0,64.8233,64.8667,64.7364,64.7972,16300.0
2013-10-30 09:45:00,74.55,74.59,74.43,74.49,20000.0,64.7798,64.8146,64.6755,64.7277,20000.0
2013-10-30 09:50:00,74.52,74.53,74.44,74.45,8400.0,64.7537,64.7624,64.6842,64.6929,8400.0
2013-10-30 09:55:00,74.45,74.47,74.37,74.4,18300.0,64.6929,64.7103,64.6234,64.6495,18300.0
2013-10-30 10:00:00,74.4,74.47,74.36,74.47,9500.0,64.6495,64.7103,64.6147,64.7103,9500.0
2013-10-30 10:05:00,74.46,74.48,74.36,74.38,203300.0,64.7016,64.719,64.6147,64.6321,203300.0
2013-10-30 10:10:00,74.39,74.47,74.31,74.4,16200.0,64.6408,64.7103,64.5713,64.6495,16200.0
2013-10-30 10:15:00,74.39,74.39,74.32,74.32,9000.0,64.6408,64.6408,64.5799,64.5799,9000.0
2013-10-30 10:20:00,74.32,74.33,74.26,74.27,12800.0,64.5799,64.5886,64.5278,64.5365,12800.0
2013-10-30 10:25:00,74.28,74.29,74.24,74.27,9300.0,64.5452,64.5539,64.5104,64.5365,9300.0
2013-10-30 10:30:00,74.29,74.29,74.15,74.16,18000.0,64.5539,64.5539,64.4322,64.4409,18000.0
2013-10-30 10:35:00,74.17,74.18,74.11,74.16,21700.0,64.4496,64.4583,64.3975,64.4409,21700.0
2013-10-30 10:40:00,74.16,74.26,74.14,74.23,13700.0,64.4409,64.5278,64.4235,64.5017,13700.0
2013-10-30 10:45:00,74.22,74.22,74.14,74.14,7200.0,64.4931,64.4931,64.4235,64.4235,7200.0
2013-10-30 10:50:00,74.14,74.18,74.12,74.12,10100.0,64.4235,64.4583,64.4062,64.4062,10100.0
2013-10-30 10:55:00,74.12,74.15,74.09,74.15,14600.0,64.4062,64.4322,64.3801,64.4322,14600.0
2013-10-30 11:00:00,74.15,74.18,74.05,74.08,21200.0,64.4322,64.4583,64.3453,64.3714,21200.0
2013-10-30 11:05:00,74.09,74.25,74.07,74.18,16400.0,64.3801,64.5191,64.3627,64.4583,16400.0
2013-10-30 11:10:00,74.18,74.3,74.18,74.29,16500.0,64.4583,64.5626,64.4583,64.5539,16500.0
2013-10-30 11:15:00,74.29,74.3,74.23,74.28,6400.0,64.5539,64.5626,64.5017,64.5452,6400.0
2013-10-30 11:20:00,74.27,74.27,74.18,74.19,6000.0,64.5365,64.5365,64.4583,64.467,6000.0
2013-10-30 11:25:00,74.2,74.2,74.02,74.02,22200.0,64.4757,64.4757,64.3193,64.3193,22200.0
2013-10-30 11:30:00,74.01,74.02,73.96,73.97,18800.0,64.3106,64.3193,64.2671,64.2758,18800.0
2013-10-30 11:35:00,73.97,74.04,73.96,74.02,13000.0,64.2758,64.3366,64.2671,64.3193,13000.0
2013-10-30 11:40:00,74.02,74.06,73.99,74.0,12100.0,64.3193,64.354,64.2932,64.3019,12100.0
2013-10-30 11:45:00,74.0,74.1,73.99,74.04,21200.0,64.3019,64.3888,64.2932,64.3366,21200.0
2013-10-30 11:50:00,74.03,74.07,73.95,73.96,12200.0,64.328,64.3627,64.2584,64.2671,12200.0
2013-10-30 11:55:00,73.96,73.97,73.87,73.88,19500.0,64.2671,64.2758,64.1889,64.1976,19500.0
2013-10-30 12:00:00,73.88,73.92,73.87,73.89,20100.0,64.1976,64.2324,64.1889,64.2063,20100.0
2013-10-30 12:05:00,73.9,73.92,73.87,73.87,10000.0,64.215,64.2324,64.1889,64.1889,10000.0
2013-10-30 12:10:00,73.87,73.88,73.76,73.76,32400.0,64.1889,64.1976,64.0933,64.0933,32400.0
2013-10-30 12:15:00,73.76,73.78,73.63,73.64,34900.0,64.0933,64.1107,63.9804,63.9891,34900.0
2013-10-30 12:20:00,73.63,73.69,73.63,73.68,8800.0,63.9804,64.0325,63.9804,64.0238,8800.0
2013-10-30 12:25:00,73.7,73.77,73.69,73.74,15200.0,64.0412,64.102,64.0325,64.076,15200.0
2013-10-30 12:30:00,73.76,73.79,73.72,73.73,8600.0,64.0933,64.1194,64.0586,64.0673,8600.0
2013-10-30 12:35:00,73.72,73.75,73.71,73.72,6900.0,64.0586,64.0846,64.0499,64.0586,6900.0
2013-10-30 12:40:00,73.72,73.73,73.69,73.71,14600.0,64.0586,64.0673,64.0325,64.0499,14600.0
2013-10-30 12:45:00,73.71,73.79,73.66,73.75,29400.0,64.0499,64.1194,64.0064,64.0846,29400.0
2013-10-30 12:50:00,73.76,73.85,73.76,73.85,6400.0,64.0933,64.1715,64.0933,64.1715,6400.0
2013-10-30 12:55:00,73.85,73.85,73.81,73.82,7800.0,64.1715,64.1715,64.1368,64.1455,7800.0
2013-10-30 13:00:00,73.82,73.85,73.71,73.75,19300.0,64.1455,64.1715,64.0499,64.0846,19300.0
2013-10-30 13:05:00,73.77,73.86,73.74,73.81,11500.0,64.102,64.1802,64.076,64.1368,11500.0
2013-10-30 13:10:00,73.8,73.92,73.8,73.92,5300.0,64.1281,64.2324,64.1281,64.2324,5300.0
2013-10-30 13:15:00,73.92,73.93,73.86,73.88,6100.0,64.2324,64.2411,64.1802,64.1976,6100.0
2013-10-30 13:20:00,73.88,73.89,73.8,73.82,10500.0,64.1976,64.2063,64.1281,64.1455,10500.0
2013-10-30 13:25:00,73.82,73.85,73.81,73.81,12700.0,64.1455,64.1715,64.1368,64.1368,12700.0
2013-10-30 13:30:00,73.81,73.83,73.79,73.82,10800.0,64.1368,64.1542,64.1194,64.1455,10800.0
2013-10-30 13:35:00,73.82,73.89,73.81,73.89,12300.0,64.1455,64.2063,64.1368,64.2063,12300.0
2013-10-30 13:40:00,73.9,73.91,73.88,73.88,8400.0,64.215,64.2237,64.1976,64.1976,8400.0
2013-10-30 13:45:00,73.88,73.88,73.82,73.87,14900.0,64.1976,64.1976,64.1455,64.1889,14900.0
2013-10-30 13:50:00,73.87,73.94,73.87,73.91,8500.0,64.1889,64.2497,64.1889,64.2237,8500.0
2013-10-30 13:55:00,73.94,74.04,73.91,74.0,29600.0,64.2497,64.3366,64.2237,64.3019,29600.0
2013-10-30 14:00:00,74.0,74.24,73.88,74.1,58000.0,64.3019,64.5104,64.1976,64.3888,58000.0
2013-10-30 14:05:00,74.12,74.15,73.86,73.86,29600.0,64.4062,64.4322,64.1802,64.1802,29600.0
2013-10-30 14:10:00,73.88,74.14,73.88,74.02,26500.0,64.1976,64.4235,64.1976,64.3193,26500.0
2013-10-30 14:15:00,74.02,74.02,73.74,73.83,18500.0,64.3193,64.3193,64.076,64.1542,18500.0
2013-10-30 14:20:00,73.8,73.9,73.71,73.78,10500.0,64.1281,64.215,64.0499,64.1107,10500.0
2013-10-30 14:25:00,73.79,73.79,73.69,73.73,15200.0,64.1194,64.1194,64.0325,64.0673,15200.0
2013-10-30 14:30:00,73.73,73.9,73.61,73.9,28200.0,64.0673,64.215,63.963,64.215,28200.0
2013-10-30 14:35:00,73.92,73.94,73.84,73.84,14100.0,64.2324,64.2497,64.1629,64.1629,14100.0
2013-10-30 14:40:00,73.87,73.88,73.72,73.73,11200.0,64.1889,64.1976,64.0586,64.0673,11200.0
2013-10-30 14:45:00,73.75,73.83,73.75,73.78,10600.0,64.0846,64.1542,64.0846,64.1107,10600.0
2013-10-30 14:50:00,73.78,73.84,73.74,73.8,12700.0,64.1107,64.1629,64.076,64.1281,12700.0
2013-10-30 14:55:00,73.8,73.9,73.8,73.84,19600.0,64.1281,64.215,64.1281,64.1629,19600.0
2013-10-30 15:00:00,73.82,73.96,73.81,73.96,29200.0,64.1455,64.2671,64.1368,64.2671,29200.0
2013-10-30 15:05:00,73.98,74.08,73.98,74.04,26500.0,64.2845,64.3714,64.2845,64.3366,26500.0
2013-10-30 15:10:00,74.04,74.04,73.91,73.91,14200.0,64.3366,64.3366,64.2237,64.2237,14200.0
2013-10-30 15:15:00,73.91,73.95,73.89,73.95,15500.0,64.2237,64.2584,64.2063,64.2584,15500.0
2013-10-30 15:20:00,73.95,73.98,73.86,73.91,21700.0,64.2584,64.2845,64.1802,64.2237,21700.0
2013-10-30 15:25:00,73.9,74.02,73.9,73.98,25300.0,64.215,64.3193,64.215,64.2845,25300.0
2013-10-30 15:30:00,73.96,74.01,73.96,74.0,12900.0,64.2671,64.3106,64.2671,64.3019,12900.0
2013-10-30 15:35:00,74.0,74.05,73.97,74.05,15400.0,64.3019,64.3453,64.2758,64.3453,15400.0
2013-10-30 15:40:00,74.04,74.15,74.04,74.13,52100.0,64.3366,64.4322,64.3366,64.4148,52100.0
2013-10-30 15:45:00,74.12,74.14,74.05,74.12,46700.0,64.4062,64.4235,64.3453,64.4062,46700.0
2013-10-30 15:50:00,74.12,74.12,74.06,74.09,49600.0,64.4062,64.4062,64.354,64.3801,49600.0
2013-10-30 15:55:00,74.08,74.18,74.08,74.08,58000.0,64.3714,64.4583,64.3714,64.3714,58000.0
2013-10-31 09:30:00,74.16,74.16,73.97,74.03,25300.0,64.4409,64.4409,64.2758,64.328,25300.0
2013-10-31 09:35:00,74.11,74.33,74.06,74.25,22600.0,64.3975,64.5886,64.354,64.5191,22600.0
2013-10-31 09:40:00,74.28,74.28,74.06,74.09,23200.0,64.5452,64.5452,64.354,64.3801,23200.0
2013-10-31 09:45:00,74.14,74.23,74.05,74.08,46500.0,64.4235,64.5017,64.3453,64.3714,46500.0
2013-10-31 09:50:00,74.09,74.19,74.06,74.12,14600.0,64.3801,64.467,64.354,64.4062,14600.0
2013-10-31 09:55:00,74.08,74.22,74.05,74.1,38800.0,64.3714,64.4931,64.3453,64.3888,38800.0
2013-10-31 10:00:00,74.09,74.16,73.96,73.96,99900.0,64.3801,64.4409,64.2671,64.2671,99900.0
2013-10-31 10:05:00,73.94,73.97,73.64,73.79,90300.0,64.2497,64.2758,63.9891,64.1194,90300.0
2013-10-31 10:10:00,73.75,73.8,73.62,73.68,37300.0,64.0846,64.1281,63.9717,64.0238,37300.0
2013-10-31 10:15:00,73.69,73.7,73.61,73.61,10400.0,64.0325,64.0412,63.963,63.963,10400.0
2013-10-31 10:20:00,73.61,73.63,73.53,73.54,13100.0,63.963,63.9804,63.8935,63.9022,13100.0
2013-10-31 10:25:00,73.57,73.62,73.53,73.53,14500.0,63.9282,63.9717,63.8935,63.8935,14500.0
2013-10-31 10:30:00,73.54,73.6,73.48,73.54,10400.0,63.9022,63.9543,63.85,63.9022,10400.0
2013-10-31 10:35:00,73.54,73.54,73.45,73.48,11000.0,63.9022,63.9022,63.824,63.85,11000.0
2013-10-31 10:40:00,73.45,73.66,73.45,73.66,11900.0,63.824,64.0064,63.824,64.0064,11900.0
2013-10-31 10:45:00,73.63,73.71,73.63,73.7,7400.0,63.9804,64.0499,63.9804,64.0412,7400.0
2013-10-31 10:50:00,73.7,73.7,73.57,73.6,15000.0,64.0412,64.0412,63.9282,63.9543,15000.0
2013-10-31 10:55:00,73.57,73.61,73.45,73.49,18700.0,63.9282,63.963,63.824,63.8587,18700.0
2013-10-31 11:00:00,73.51,73.51,73.41,73.45,30800.0,63.8761,63.8761,63.7892,63.824,30800.0
2013-10-31 11:05:00,73.45,73.51,73.41,73.43,11600.0,63.824,63.8761,63.7892,63.8066,11600.0
2013-10-31 11:10:00,73.45,73.47,73.39,73.39,26200.0,63.824,63.8413,63.7718,63.7718,26200.0
2013-10-31 11:15:00,73.4,73.58,73.32,73.58,19200.0,63.7805,63.9369,63.711,63.9369,19200.0
2013-10-31 11:20:00,73.55,73.63,73.54,73.57,25100.0,63.9109,63.9804,63.9022,63.9282,25100.0
2013-10-31 11:25:00,73.58,73.64,73.53,73.63,35700.0,63.9369,63.9891,63.8935,63.9804,35700.0
2013-10-31 11:30:00,73.64,73.66,73.61,73.65,23500.0,63.9891,64.0064,63.963,63.9978,23500.0
2013-10-31 11:35:00,73.64,73.72,73.63,73.72,11200.0,63.9891,64.0586,63.9804,64.0586,11200.0
2013-10-31 11:40:00,73.69,73.72,73.68,73.68,8600.0,64.0325,64.0586,64.0238,64.0238,8600.0
2013-10-31 11:45:00,73.69,73.7,73.6,73.6,35800.0,64.0325,64.0412,63.9543,63.9543,35800.0
2013-10-31 11:50:00,73.59,73.66,73.58,73.64,12400.0,63.9456,64.0064,63.9369,63.9891,12400.0
2013-10-31 11:55:00,73.64,73.65,73.58,73.63,20800.0,63.9891,63.9978,63.9369,63.9804,20800.0
2013-10-31 12:00:00,73.65,73.7,73.6,73.69,12200.0,63.9978,64.0412,63.9543,64.0325,12200.0
2013-10-31 12:05:00,73.7,73.82,73.7,73.82,9500.0,64.0412,64.1455,64.0412,64.1455,9500.0
2013-10-31 12:10:00,73.81,73.88,73.81,73.86,9700.0,64.1368,64.1976,64.1368,64.1802,9700.0
2013-10-31 12:15:00,73.86,73.89,73.82,73.82,12400.0,64.1802,64.2063,64.1455,64.1455,12400.0
2013-10-31 12:20:00,73.82,73.84,73.74,73.77,13400.0,64.1455,64.1629,64.076,64.102,13400.0
2013-10-31 12:25:00,73.75,73.78,73.69,73.69,8300.0,64.0846,64.1107,64.0325,64.0325,8300.0
2013-10-31 12:30:00,73.68,73.78,73.66,73.78,10100.0,64.0238,64.1107,64.0064,64.1107,10100.0
2013-10-31 12:35:00,73.79,73.81,73.74,73.74,12600.0,64.1194,64.1368,64.076,64.076,12600.0
2013-10-31 12:40:00,73.75,73.84,73.72,73.84,13700.0,64.0846,64.1629,64.0586,64.1629,13700.0
2013-10-31 12:45:00,73.84,73.85,73.75,73.75,5600.0,64.1629,64.1715,64.0846,64.0846,5600.0
2013-10-31 12:50:00,73.76,73.79,73.76,73.78,1100.0,64.0933,64.1194,64.0933,64.1107,1100.0
2013-10-31 12:55:00,73.77,73.82,73.77,73.82,6500.0,64.102,64.1455,64.102,64.1455,6500.0
2013-10-31 13:00:00,73.82,73.86,73.82,73.86,4300.0,64.1455,64.1802,64.1455,64.1802,4300.0
2013-10-31 13:05:00,73.84,73.87,73.83,73.85,7400.0,64.1629,64.1889,64.1542,64.1715,7400.0
2013-10-31 13:10:00,73.84,73.84,73.79,73.84,5600.0,64.1629,64.1629,64.1194,64.1629,5600.0
2013-10-31 13:15:00,73.84,73.88,73.84,73.85,5500.0,64.1629,64.1976,64.1629,64.1715,5500.0
2013-10-31 13:20:00,73.83,73.83,73.78,73.78,8500.0,64.1542,64.1542,64.1107,64.1107,8500.0
2013-10-31 13:25:00,73.78,73.82,73.76,73.82,9700.0,64.1107,64.1455,64.0933,64.1455,9700.0
2013-10-31 13:30:00,73.82,73.84,73.79,73.79,4000.0,64.1455,64.1629,64.1194,64.1194,4000.0
2013-10-31 13:35:00,73.81,73.81,73.76,73.8,4000.0,64.1368,64.1368,64.0933,64.1281,4000.0
2013-10-31 13:40:00,73.79,73.82,73.79,73.82,5000.0,64.1194,64.1455,64.1194,64.1455,5000.0
2013-10-31 13:45:00,73.81,73.84,73.81,73.82,4700.0,64.1368,64.1629,64.1368,64.1455,4700.0
2013-10-31 13:50:00,73.83,73.83,73.78,73.78,1800.0,64.1542,64.1542,64.1107,64.1107,1800.0
2013-10-31 13:55:00,73.78,73.85,73.78,73.82,4400.0,64.1107,64.1715,64.1107,64.1455,4400.0
2013-10-31 14:00:00,73.83,73.89,73.83,73.86,4800.0,64.1542,64.2063,64.1542,64.1802,4800.0
2013-10-31 14:05:00,73.87,73.93,73.87,73.92,6400.0,64.1889,64.2411,64.1889,64.2324,6400.0
2013-10-31 14:10:00,73.93,74.01,73.9,73.98,13000.0,64.2411,64.3106,64.215,64.2845,13000.0
2013-10-31 14:15:00,74.0,74.07,74.0,74.05,5900.0,64.3019,64.3627,64.3019,64.3453,5900.0
2013-10-31 14:20:00,74.02,74.06,73.98,74.06,5700.0,64.3193,64.354,64.2845,64.354,5700.0
2013-10-31 14:25:00,74.04,74.12,74.04,74.08,7800.0,64.3366,64.4062,64.3366,64.3714,7800.0
2013-10-31 14:30:00,74.08,74.13,74.03,74.06,7600.0,64.3714,64.4148,64.328,64.354,7600.0
2013-10-31 14:35:00,74.07,74.13,74.04,74.07,42700.0,64.3627,64.4148,64.3366,64.3627,42700.0
2013-10-31 14:40:00,74.09,74.17,74.09,74.16,6500.0,64.3801,64.4496,64.3801,64.4409,6500.0
2013-10-31 14:45:00,74.17,74.17,74.07,74.07,4700.0,64.4496,64.4496,64.3627,64.3627,4700.0
2013-10-31 14:50:00,74.09,74.1,74.04,74.05,5600.0,64.3801,64.3888,64.3366,64.3453,5600.0
2013-10-31 14:55:00,74.04,74.09,74.01,74.04,7500.0,64.3366,64.3801,64.3106,64.3366,7500.0
2013-10-31 15:00:00,74.03,74.03,73.93,73.96,12000.0,64.328,64.328,64.2411,64.2671,12000.0
2013-10-31 15:05:00,73.97,73.97,73.9,73.94,15300.0,64.2758,64.2758,64.215,64.2497,15300.0
2013-10-31 15:10:00,73.92,73.95,73.91,73.93,7700.0,64.2324,64.2584,64.2237,64.2411,7700.0
2013-10-31 15:15:00,73.94,74.01,73.94,73.95,16500.0,64.2497,64.3106,64.2497,64.2584,16500.0
2013-10-31 15:20:00,73.97,74.06,73.96,74.03,36700.0,64.2758,64.354,64.2671,64.328,36700.0
2013-10-31 15:25:00,74.03,74.06,73.98,73.98,35000.0,64.328,64.354,64.2845,64.2845,35000.0
2013-10-31 15:30:00,73.96,74.05,73.94,74.0,53400.0,64.2671,64.3453,64.2497,64.3019,53400.0
2013-10-31 15:35:00,74.01,74.04,74.01,74.03,17300.0,64.3106,64.3366,64.3106,64.328,17300.0
2013-10-31 15:40:00,74.03,74.06,74.0,74.05,33000.0,64.328,64.354,64.3019,64.3453,33000.0
2013-10-31 15:45:00,74.05,74.05,73.9,73.95,67000.0,64.3453,64.3453,64.215,64.2584,67000.0
2013-10-31 15:50:00,73.93,74.01,73.92,73.98,112200.0,64.2411,64.3106,64.2324,64.2845,112200.0
2013-10-31 15:55:00,73.98,73.99,73.87,73.87,132900.0,64.2845,64.2932,64.1889,64.1889,132900.0
2013-11-01 09:30:00,74.25,74.25,73.75,74.0,16000.0,64.5191,64.5191,64.0846,64.3019,16000.0
2013-11-01 09:35:00,73.99,74.23,73.99,74.06,4200.0,64.2932,64.5017,64.2932,64.354,4200.0
2013-11-01 09:40:00,73.99,74.19,73.99,74.18,7500.0,64.2932,64.467,64.2932,64.4583,7500.0
2013-11-01 09:45:00,74.17,74.19,74.05,74.09,4300.0,64.4496,64.467,64.3453,64.3801,4300.0
2013-11-01 09:50:00,74.04,74.08,74.02,74.02,3800.0,64.3366,64.3714,64.3193,64.3193,3800.0
2013-11-01 09:55:00,74.02,74.1,74.0,74.01,9000.0,64.3193,64.3888,64.3019,64.3106,9000.0
2013-11-01 10:00:00,74.02,74.14,73.96,74.05,10900.0,64.3193,64.4235,64.2671,64.3453,10900.0
2013-11-01 10:05:00,74.05,74.23,74.02,74.17,22700.0,64.3453,64.5017,64.3193,64.4496,22700.0
2013-11-01 10:10:00,74.15,74.15,74.03,74.03,5000.0,64.4322,64.4322,64.328,64.328,5000.0
2013-11-01 10:15:00,74.06,74.06,73.82,73.86,8700.0,64.354,64.354,64.1455,64.1802,8700.0
2013-11-01 10:20:00,73.84,73.91,73.81,73.9,11400.0,64.1629,64.2237,64.1368,64.215,11400.0
2013-11-01 10:25:00,73.89,73.96,73.87,73.87,12500.0,64.2063,64.2671,64.1889,64.1889,12500.0
2013-11-01 10:30:00,73.86,73.96,73.83,73.95,35800.0,64.1802,64.2671,64.1542,64.2584,35800.0
2013-11-01 10:35:00,73.96,74.02,73.87,73.98,25800.0,64.2671,64.3193,64.1889,64.2845,25800.0
2013-11-01 10:40:00,73.95,74.04,73.92,74.04,6700.0,64.2584,64.3366,64.2324,64.3366,6700.0
2013-11-01 10:45:00,74.03,74.08,74.0,74.0,13700.0,64.328,64.3714,64.3019,64.3019,13700.0
2013-11-01 10:50:00,74.01,74.03,73.95,73.99,3100.0,64.3106,64.328,64.2584,64.2932,3100.0
2013-11-01 10:55:00,73.99,73.99,73.92,73.94,8800.0,64.2932,64.2932,64.2324,64.2497,8800.0
2013-11-01 11:00:00,73.94,73.94,73.75,73.75,4800.0,64.2497,64.2497,64.0846,64.0846,4800.0
2013-11-01 11:05:00,73.76,73.76,73.65,73.67,4200.0,64.0933,64.0933,63.9978,64.0151,4200.0
2013-11-01 11:10:00,73.66,73.66,73.54,73.58,5000.0,64.0064,64.0064,63.9022,63.9369,5000.0
2013-11-01 11:15:00,73.57,73.63,73.54,73.63,6200.0,63.9282,63.9804,63.9022,63.9804,6200.0
2013-11-01 11:20:00,73.64,73.72,73.62,73.72,4400.0,63.9891,64.0586,63.9717,64.0586,4400.0
2013-11-01 11:25:00,73.71,73.71,73.63,73.66,15700.0,64.0499,64.0499,63.9804,64.0064,15700.0
2013-11-01 11:30:00,73.65,73.71,73.62,73.71,4200.0,63.9978,64.0499,63.9717,64.0499,4200.0
2013-11-01 11:35:00,73.74,73.75,73.66,73.73,6500.0,64.076,64.0846,64.0064,64.0673,6500.0
2013-11-01 11:40:00,73.68,73.78,73.66,73.75,14700.0,64.0238,64.1107,64.0064,64.0846,14700.0
2013-11-01 11:45:00,73.74,73.75,73.67,73.7,13700.0,64.076,64.0846,64.0151,64.0412,13700.0
2013-11-01 11:50:00,73.68,73.7,73.64,73.65,3700.0,64.0238,64.0412,63.9891,63.9978,3700.0
2013-11-01 11:55:00,73.65,73.67,73.63,73.64,6000.0,63.9978,64.0151,63.9804,63.9891,6000.0
2013-11-01 12:00:00,73.65,73.67,73.54,73.55,10200.0,63.9978,64.0151,63.9022,63.9109,10200.0
2013-11-01 12:05:00,73.55,73.56,73.49,73.49,8600.0,63.9109,63.9195,63.8587,63.8587,8600.0
2013-11-01 12:10:00,73.51,73.53,73.5,73.53,256700.0,63.8761,63.8935,63.8674,63.8935,256700.0
2013-11-01 12:15:00,73.52,73.53,73.45,73.5,4600.0,63.8848,63.8935,63.824,63.8674,4600.0
2013-11-01 12:20:00,73.49,73.57,73.49,73.57,7100.0,63.8587,63.9282,63.8587,63.9282,7100.0
2013-11-01 12:25:00,73.58,73.64,73.58,73.64,9500.0,63.9369,63.9891,63.9369,63.9891,9500.0
2013-11-01 12:30:00,73.64,73.66,73.63,73.64,13900.0,63.9891,64.0064,63.9804,63.9891,13900.0
2013-11-01 12:35:00,73.65,73.65,73.62,73.63,4300.0,63.9978,63.9978,63.9717,63.9804,4300.0
2013-11-01 12:40:00,73.63,73.66,73.63,73.64,3300.0,63.9804,64.0064,63.9804,63.9891,3300.0
2013-11-01 12:45:00,73.65,73.65,73.61,73.64,3500.0,63.9978,63.9978,63.963,63.9891,3500.0
2013-11-01 12:50:00,73.64,73.68,73.64,73.66,2300.0,63.9891,64.0238,63.9891,64.0064,2300.0
2013-11-01 12:55:00,73.67,73.67,73.63,73.63,4900.0,64.0151,64.0151,63.9804,63.9804,4900.0
2013-11-01 13:00:00,73.62,73.63,73.57,73.6,5900.0,63.9717,63.9804,63.9282,63.9543,5900.0
2013-11-01 13:05:00,73.6,73.6,73.57,73.59,1600.0,63.9543,63.9543,63.9282,63.9456,1600.0
2013-11-01 13:10:00,73.59,73.61,73.57,73.6,16400.0,63.9456,63.963,63.9282,63.9543,16400.0
2013-11-01 13:15:00,73.62,73.65,73.62,73.63,8500.0,63.9717,63.9978,63.9717,63.9804,8500.0
2013-11-01 13:20:00,73.63,73.67,73.62,73.67,6700.0,63.9804,64.0151,63.9717,64.0151,6700.0
2013-11-01 13:25:00,73.68,73.75,73.67,73.71,6800.0,64.0238,64.0846,64.0151,64.0499,6800.0
2013-11-01 13:30:00,73.74,73.75,73.7,73.73,12100.0,64.076,64.0846,64.0412,64.0673,12100.0
2013-11-01 13:35:00,73.74,73.89,73.74,73.88,33400.0,64.076,64.2063,64.076,64.1976,33400.0
2013-11-01 13:40:00,73.88,73.95,73.88,73.95,4100.0,64.1976,64.2584,64.1976,64.2584,4100.0
2013-11-01 13:45:00,73.94,73.99,73.93,73.99,8700.0,64.2497,64.2932,64.2411,64.2932,8700.0
2013-11-01 13:50:00,73.99,74.0,73.95,73.96,8800.0,64.2932,64.3019,64.2584,64.2671,8800.0
2013-11-01 13:55:00,73.97,73.98,73.95,73.96,13300.0,64.2758,64.2845,64.2584,64.2671,13300.0
2013-11-01 14:00:00,73.96,73.97,73.95,73.95,8700.0,64.2671,64.2758,64.2584,64.2584,8700.0
2013-11-01 14:05:00,73.95,73.96,73.93,73.95,11900.0,64.2584,64.2671,64.2411,64.2584,11900.0
2013-11-01 14:10:00,73.95,73.96,73.94,73.94,10300.0,64.2584,64.2671,64.2497,64.2497,10300.0
2013-11-01 14:15:00,73.93,73.95,73.91,73.92,3600.0,64.2411,64.2584,64.2237,64.2324,3600.0
2013-11-01 14:20:00,73.92,73.96,73.92,73.95,7200.0,64.2324,64.2671,64.2324,64.2584,7200.0
2013-11-01 14:25:00,73.94,73.96,73.94,73.94,3800.0,64.2497,64.2671,64.2497,64.2497,3800.0
2013-11-01 14:30:00,73.94,73.96,73.92,73.94,6900.0,64.2497,64.2671,64.2324,64.2497,6900.0
2013-11-01 14:35:00,73.94,73.95,73.94,73.94,4900.0,64.2497,64.2584,64.2497,64.2497,4900.0
2013-11-01 14:40:00,73.95,73.96,73.92,73.92,10000.0,64.2584,64.2671,64.2324,64.2324,10000.0
2013-11-01 14:45:00,73.92,73.96,73.92,73.95,6800.0,64.2324,64.2671,64.2324,64.2584,6800.0
2013-11-01 14:50:00,73.95,73.95,73.9,73.9,6000.0,64.2584,64.2584,64.215,64.215,6000.0
2013-11-01 14:55:00,73.9,73.93,73.87,73.87,7700.0,64.215,64.2411,64.1889,64.1889,7700.0
2013-11-01 15:00:00,73.87,73.9,73.86,73.89,5800.0,64.1889,64.215,64.1802,64.2063,5800.0
2013-11-01 15:05:00,73.9,73.95,73.88,73.9,18000.0,64.215,64.2584,64.1976,64.215,18000.0
2013-11-01 15:10:00,73.91,73.99,73.9,73.99,13000.0,64.2237,64.2932,64.215,64.2932,13000.0
2013-11-01 15:15:00,73.98,74.01,73.96,73.98,9500.0,64.2845,64.3106,64.2671,64.2845,9500.0
2013-11-01 15:20:00,73.98,73.99,73.96,73.97,9700.0,64.2845,64.2932,64.2671,64.2758,9700.0
2013-11-01 15:25:00,73.95,73.99,73.95,73.98,7000.0,64.2584,64.2932,64.2584,64.2845,7000.0
2013-11-01 15:30:00,73.97,74.02,73.97,73.99,22000.0,64.2758,64.3193,64.2758,64.2932,22000.0
2013-11-01 15:35:00,74.0,74.06,74.0,74.02,118700.0,64.3019,64.354,64.3019,64.3193,118700.0
2013-11-01 15:40:00,74.03,74.08,74.03,74.08,8600.0,64.328,64.3714,64.328,64.3714,8600.0
2013-11-01 15:45:00,74.08,74.12,74.05,74.06,21900.0,64.3714,64.4062,64.3453,64.354,21900.0
2013-11-01 15:50:00,74.06,74.13,74.03,74.12,22300.0,64.354,64.4148,64.328,64.4062,22300.0
2013-11-01 15:55:00,74.13,74.16,73.97,74.01,81700.0,64.4148,64.4409,64.2758,64.3106,81700.0
2013-11-04 09:30:00,74.17,74.33,74.01,74.33,12800.0,64.4496,64.5886,64.3106,64.5886,12800.0
2013-11-04 09:35:00,74.37,74.37,74.12,74.3,3200.0,64.6234,64.6234,64.4062,64.5626,3200.0
2013-11-04 09:40:00,74.31,74.33,74.13,74.14,8200.0,64.5713,64.5886,64.4148,64.4235,8200.0
2013-11-04 09:45:00,74.16,74.2,74.16,74.18,3800.0,64.4409,64.4757,64.4409,64.4583,3800.0
2013-11-04 09:50:00,74.17,74.21,74.13,74.21,6800.0,64.4496,64.4844,64.4148,64.4844,6800.0
2013-11-04 09:55:00,74.26,74.27,74.17,74.27,8400.0,64.5278,64.5365,64.4496,64.5365,8400.0
2013-11-04 10:00:00,74.26,74.29,74.14,74.25,13900.0,64.5278,64.5539,64.4235,64.5191,13900.0
2013-11-04 10:05:00,74.25,74.28,74.1,74.15,9300.0,64.5191,64.5452,64.3888,64.4322,9300.0
2013-11-04 10:10:00,74.13,74.25,74.12,74.16,16000.0,64.4148,64.5191,64.4062,64.4409,16000.0
2013-11-04 10:15:00,74.15,74.21,74.12,74.14,8000.0,64.4322,64.4844,64.4062,64.4235,8000.0
2013-11-04 10:20:00,74.13,74.14,74.08,74.08,1900.0,64.4148,64.4235,64.3714,64.3714,1900.0
2013-11-04 10:25:00,74.1,74.26,74.1,74.25,1700.0,64.3888,64.5278,64.3888,64.5191,1700.0
2013-11-04 10:30:00,74.25,74.29,74.22,74.28,3000.0,64.5191,64.5539,64.4931,64.5452,3000.0
2013-11-04 10:35:00,74.3,74.32,74.26,74.26,4000.0,64.5626,64.5799,64.5278,64.5278,4000.0
2013-11-04 10:40:00,74.26,74.3,74.25,74.3,4000.0,64.5278,64.5626,64.5191,64.5626,4000.0
2013-11-04 10:45:00,74.31,74.4,74.31,74.38,5400.0,64.5713,64.6495,64.5713,64.6321,5400.0
2013-11-04 10:50:00,74.37,74.38,74.25,74.28,5600.0,64.6234,64.6321,64.5191,64.5452,5600.0
2013-11-04 10:55:00,74.27,74.27,74.22,74.23,4100.0,64.5365,64.5365,64.4931,64.5017,4100.0
2013-11-04 11:00:00,74.21,74.25,74.19,74.21,4700.0,64.4844,64.5191,64.467,64.4844,4700.0
2013-11-04 11:05:00,74.21,74.29,74.21,74.26,4600.0,64.4844,64.5539,64.4844,64.5278,4600.0
2013-11-04 11:10:00,74.24,74.29,74.2,74.28,4600.0,64.5104,64.5539,64.4757,64.5452,4600.0
2013-11-04 11:15:00,74.29,74.33,74.25,74.32,11400.0,64.5539,64.5886,64.5191,64.5799,11400.0
2013-11-04 11:20:00,74.31,74.31,74.21,74.23,14300.0,64.5713,64.5713,64.4844,64.5017,14300.0
2013-11-04 11:25:00,74.26,74.31,74.26,74.31,2400.0,64.5278,64.5713,64.5278,64.5713,2400.0
2013-11-04 11:30:00,74.31,74.32,74.2,74.21,7600.0,64.5713,64.5799,64.4757,64.4844,7600.0
2013-11-04 11:35:00,74.22,74.3,74.22,74.28,4800.0,64.4931,64.5626,64.4931,64.5452,4800.0
2013-11-04 11:40:00,74.29,74.31,74.28,74.31,6500.0,64.5539,64.5713,64.5452,64.5713,6500.0
2013-11-04 11:45:00,74.3,74.3,74.25,74.27,4400.0,64.5626,64.5626,64.5191,64.5365,4400.0
2013-11-04 11:50:00,74.27,74.3,74.24,74.3,5800.0,64.5365,64.5626,64.5104,64.5626,5800.0
2013-11-04 11:55:00,74.3,74.32,74.23,74.26,18600.0,64.5626,64.5799,64.5017,64.5278,18600.0
2013-11-04 12:00:00,74.26,74.27,74.21,74.24,3300.0,64.5278,64.5365,64.4844,64.5104,3300.0
2013-11-04 12:05:00,74.26,74.26,74.23,74.23,4000.0,64.5278,64.5278,64.5017,64.5017,4000.0
2013-11-04 12:10:00,74.22,74.23,74.18,74.18,5800.0,64.4931,64.5017,64.4583,64.4583,5800.0
2013-11-04 12:15:00,74.18,74.25,74.17,74.22,11900.0,64.4583,64.5191,64.4496,64.4931,11900.0
2013-11-04 12:20:00,74.21,74.28,74.21,74.27,5300.0,64.4844,64.5452,64.4844,64.5365,5300.0
2013-11-04 12:25:00,74.28,74.28,74.23,74.24,5300.0,64.5452,64.5452,64.5017,64.5104,5300.0
2013-11-04 12:30:00,74.24,74.25,74.2,74.24,1900.0,64.5104,64.5191,64.4757,64.5104,1900.0
2013-11-04 12:35:00,74.25,74.33,74.25,74.33,3200.0,64.5191,64.5886,64.5191,64.5886,3200.0
2013-11-04 12:40:00,74.34,74.36,74.27,74.29,4200.0,64.5973,64.6147,64.5365,64.5539,4200.0
2013-11-04 12:45:00,74.27,74.28,74.23,74.23,4900.0,64.5365,64.5452,64.5017,64.5017,4900.0
2013-11-04 12:50:00,74.21,74.25,74.21,74.25,1500.0,64.4844,64.5191,64.4844,64.5191,1500.0
2013-11-04 12:55:00,74.24,74.26,74.23,74.23,1600.0,64.5104,64.5278,64.5017,64.5017,1600.0
2013-11-04 13:00:00,74.23,74.23,74.17,74.17,2700.0,64.5017,64.5017,64.4496,64.4496,2700.0
2013-11-04 13:05:00,74.18,74.24,74.18,74.23,3200.0,64.4583,64.5104,64.4583,64.5017,3200.0
2013-11-04 13:10:00,74.23,74.23,74.19,74.19,3400.0,64.5017,64.5017,64.467,64.467,3400.0
2013-11-04 13:15:00,74.18,74.22,74.18,74.2,4400.0,64.4583,64.4931,64.4583,64.4757,4400.0
2013-11-04 13:20:00,74.18,74.18,74.14,74.15,6800.0,64.4583,64.4583,64.4235,64.4322,6800.0
2013-11-04 13:25:00,74.16,74.25,74.16,74.25,6100.0,64.4409,64.5191,64.4409,64.5191,6100.0
2013-11-04 13:30:00,74.25,74.25,74.19,74.21,11700.0,64.5191,64.5191,64.467,64.4844,11700.0
2013-11-04 13:35:00,74.2,74.2,74.14,74.15,3400.0,64.4757,64.4757,64.4235,64.4322,3400.0
2013-11-04 13:40:00,74.16,74.24,74.16,74.22,5800.0,64.4409,64.5104,64.4409,64.4931,5800.0
2013-11-04 13:45:00,74.22,74.23,74.17,74.19,6700.0,64.4931,64.5017,64.4496,64.467,6700.0
2013-11-04 13:50:00,74.19,74.2,74.15,74.19,7800.0,64.467,64.4757,64.4322,64.467,7800.0
2013-11-04 13:55:00,74.19,74.2,74.15,74.15,20400.0,64.467,64.4757,64.4322,64.4322,20400.0
2013-11-04 14:00:00,74.15,74.24,74.15,74.24,3200.0,64.4322,64.5104,64.4322,64.5104,3200.0
2013-11-04 14:05:00,74.26,74.29,74.22,74.27,5200.0,64.5278,64.5539,64.4931,64.5365,5200.0
2013-11-04 14:10:00,74.27,74.27,74.21,74.25,5900.0,64.5365,64.5365,64.4844,64.5191,5900.0
2013-11-04 14:15:00,74.26,74.26,74.22,74.24,8200.0,64.5278,64.5278,64.4931,64.5104,8200.0
2013-11-04 14:20:00,74.24,74.28,74.22,74.24,16500.0,64.5104,64.5452,64.4931,64.5104,16500.0
2013-11-04 14:25:00,74.23,74.28,74.2,74.28,11400.0,64.5017,64.5452,64.4757,64.5452,11400.0
2013-11-04 14:30:00,74.3,74.36,74.29,74.35,11400.0,64.5626,64.6147,64.5539,64.606,11400.0
2013-11-04 14:35:00,74.36,74.36,74.26,74.28,19500.0,64.6147,64.6147,64.5278,64.5452,19500.0
2013-11-04 14:40:00,74.28,74.32,74.24,74.32,5000.0,64.5452,64.5799,64.5104,64.5799,5000.0
2013-11-04 14:45:00,74.3,74.31,74.23,74.24,17100.0,64.5626,64.5713,64.5017,64.5104,17100.0
2013-11-04 14:50:00,74.23,74.31,74.23,74.28,6000.0,64.5017,64.5713,64.5017,64.5452,6000.0
2013-11-04 14:55:00,74.29,74.3,74.22,74.22,5500.0,64.5539,64.5626,64.4931,64.4931,5500.0
2013-11-04 15:00:00,74.22,74.28,74.22,74.28,6500.0,64.4931,64.5452,64.4931,64.5452,6500.0
2013-11-04 15:05:00,74.29,74.29,74.2,74.22,6400.0,64.5539,64.5539,64.4757,64.4931,6400.0
2013-11-04 15:10:00,74.23,74.27,74.23,74.27,3900.0,64.5017,64.5365,64.5017,64.5365,3900.0
2013-11-04 15:15:00,74.27,74.27,74.21,74.24,19900.0,64.5365,64.5365,64.4844,64.5104,19900.0
2013-11-04 15:20:00,74.24,74.25,74.21,74.25,7000.0,64.5104,64.5191,64.4844,64.5191,7000.0
2013-11-04 15:25:00,74.25,74.28,74.24,74.28,5000.0,64.5191,64.5452,64.5104,64.5452,5000.0
2013-11-04 15:30:00,74.29,74.29,74.23,74.23,7800.0,64.5539,64.5539,64.5017,64.5017,7800.0
2013-11-04 15:35:00,74.24,74.3,74.23,74.29,11600.0,64.5104,64.5626,64.5017,64.5539,11600.0
2013-11-04 15:40:00,74.3,74.3,74.24,74.28,13600.0,64.5626,64.5626,64.5104,64.5452,13600.0
2013-11-04 15:45:00,74.29,74.29,74.24,74.28,20400.0,64.5539,64.5539,64.5104,64.5452,20400.0
2013-11-04 15:50:00,74.27,74.3,74.25,74.28,21600.0,64.5365,64.5626,64.5191,64.5452,21600.0
2013-11-04 15:55:00,74.28,74.36,74.26,74.3,54000.0,64.5452,64.6147,64.5278,64.5626,54000.0
2013-11-05 09:30:00,73.85,73.96,73.64,73.72,22600.0,64.1715,64.2671,63.9891,64.0586,22600.0
2013-11-05 09:35:00,73.72,73.87,73.72,73.79,20800.0,64.0586,64.1889,64.0586,64.1194,20800.0
2013-11-05 09:40:00,73.79,73.89,73.79,73.81,19000.0,64.1194,64.2063,64.1194,64.1368,19000.0
2013-11-05 09:45:00,73.8,73.83,73.65,73.75,20400.0,64.1281,64.1542,63.9978,64.0846,20400.0
2013-11-05 09:50:00,73.72,73.85,73.68,73.77,12600.0,64.0586,64.1715,64.0238,64.102,12600.0
2013-11-05 09:55:00,73.79,73.79,73.7,73.77,8300.0,64.1194,64.1194,64.0412,64.102,8300.0
2013-11-05 10:00:00,73.76,73.81,73.67,73.78,17000.0,64.0933,64.1368,64.0151,64.1107,17000.0
2013-11-05 10:05:00,73.81,73.83,73.74,73.81,8600.0,64.1368,64.1542,64.076,64.1368,8600.0
2013-11-05 10:10:00,73.81,73.81,73.71,73.71,8600.0,64.1368,64.1368,64.0499,64.0499,8600.0
2013-11-05 10:15:00,73.72,73.84,73.72,73.82,15700.0,64.0586,64.1629,64.0586,64.1455,15700.0
2013-11-05 10:20:00,73.82,73.97,73.81,73.94,50000.0,64.1455,64.2758,64.1368,64.2497,50000.0
2013-11-05 10:25:00,73.94,74.06,73.94,74.05,17500.0,64.2497,64.354,64.2497,64.3453,17500.0
2013-11-05 10:30:00,74.06,74.1,73.95,74.0,7500.0,64.354,64.3888,64.2584,64.3019,7500.0
2013-11-05 10:35:00,74.01,74.05,74.0,74.0,8600.0,64.3106,64.3453,64.3019,64.3019,8600.0
2013-11-05 10:40:00,74.03,74.14,74.03,74.11,5600.0,64.328,64.4235,64.328,64.3975,5600.0
2013-11-05 10:45:00,74.13,74.15,74.13,74.15,2300.0,64.4148,64.4322,64.4148,64.4322,2300.0
2013-11-05 10:50:00,74.16,74.18,74.02,74.06,10600.0,64.4409,64.4583,64.3193,64.354,10600.0
2013-11-05 10:55:00,74.07,74.08,74.0,74.02,6600.0,64.3627,64.3714,64.3019,64.3193,6600.0
2013-11-05 11:00:00,74.03,74.08,74.0,74.08,11000.0,64.328,64.3714,64.3019,64.3714,11000.0
2013-11-05 11:05:00,74.06,74.06,74.0,74.03,5200.0,64.354,64.354,64.3019,64.328,5200.0
2013-11-05 11:10:00,74.02,74.05,74.0,74.05,5200.0,64.3193,64.3453,64.3019,64.3453,5200.0
2013-11-05 11:15:00,74.06,74.08,74.06,74.07,1700.0,64.354,64.3714,64.354,64.3627,1700.0
2013-11-05 11:20:00,74.05,74.05,74.01,74.02,2300.0,64.3453,64.3453,64.3106,64.3193,2300.0
2013-11-05 11:25:00,74.03,74.07,74.03,74.05,2700.0,64.328,64.3627,64.328,64.3453,2700.0
2013-11-05 11:30:00,74.04,74.06,74.02,74.06,7000.0,64.3366,64.354,64.3193,64.354,7000.0
2013-11-05 11:35:00,74.07,74.07,74.0,74.0,6400.0,64.3627,64.3627,64.3019,64.3019,6400.0
2013-11-05 11:40:00,74.03,74.05,74.02,74.05,2700.0,64.328,64.3453,64.3193,64.3453,2700.0
2013-11-05 11:45:00,74.06,74.07,74.0,74.03,8400.0,64.354,64.3627,64.3019,64.328,8400.0
2013-11-05 11:50:00,74.03,74.06,74.03,74.06,1300.0,64.328,64.354,64.328,64.354,1300.0
2013-11-05 11:55:00,74.06,74.09,74.04,74.04,2700.0,64.354,64.3801,64.3366,64.3366,2700.0
2013-11-05 12:00:00,74.05,74.08,74.04,74.06,6800.0,64.3453,64.3714,64.3366,64.354,6800.0
2013-11-05 12:05:00,74.05,74.09,74.03,74.05,15200.0,64.3453,64.3801,64.328,64.3453,15200.0
2013-11-05 12:10:00,74.05,74.11,74.05,74.11,2600.0,64.3453,64.3975,64.3453,64.3975,2600.0
2013-11-05 12:15:00,74.12,74.18,74.12,74.18,3100.0,64.4062,64.4583,64.4062,64.4583,3100.0
2013-11-05 12:20:00,74.19,74.23,74.16,74.16,9100.0,64.467,64.5017,64.4409,64.4409,9100.0
2013-11-05 12:25:00,74.18,74.18,74.13,74.13,6300.0,64.4583,64.4583,64.4148,64.4148,6300.0
2013-11-05 12:30:00,74.13,74.13,74.1,74.1,4500.0,64.4148,64.4148,64.3888,64.3888,4500.0
2013-11-05 12:35:00,74.12,74.14,74.11,74.14,3600.0,64.4062,64.4235,64.3975,64.4235,3600.0
2013-11-05 12:40:00,74.14,74.16,74.12,74.16,3800.0,64.4235,64.4409,64.4062,64.4409,3800.0
2013-11-05 12:45:00,74.16,74.18,74.16,74.17,6500.0,64.4409,64.4583,64.4409,64.4496,6500.0
2013-11-05 12:50:00,74.18,74.22,74.16,74.16,2500.0,64.4583,64.4931,64.4409,64.4409,2500.0
2013-11-05 12:55:00,74.17,74.2,74.17,74.19,600.0,64.4496,64.4757,64.4496,64.467,600.0
2013-11-05 13:00:00,74.18,74.2,74.18,74.19,11100.0,64.4583,64.4757,64.4583,64.467,11100.0
2013-11-05 13:05:00,74.19,74.19,74.12,74.12,5200.0,64.467,64.467,64.4062,64.4062,5200.0
2013-11-05 13:10:00,74.13,74.16,74.12,74.16,7200.0,64.4148,64.4409,64.4062,64.4409,7200.0
2013-11-05 13:15:00,74.16,74.16,74.08,74.09,6700.0,64.4409,64.4409,64.3714,64.3801,6700.0
2013-11-05 13:20:00,74.12,74.12,74.1,74.12,5700.0,64.4062,64.4062,64.3888,64.4062,5700.0
2013-11-05 13:25:00,74.12,74.13,74.08,74.13,3700.0,64.4062,64.4148,64.3714,64.4148,3700.0
2013-11-05 13:30:00,74.15,74.17,74.13,74.14,2600.0,64.4322,64.4496,64.4148,64.4235,2600.0
2013-11-05 13:35:00,74.12,74.13,74.09,74.09,4100.0,64.4062,64.4148,64.3801,64.3801,4100.0
2013-11-05 13:40:00,74.08,74.14,74.07,74.12,7700.0,64.3714,64.4235,64.3627,64.4062,7700.0
2013-11-05 13:45:00,74.12,74.16,74.11,74.15,4500.0,64.4062,64.4409,64.3975,64.4322,4500.0
2013-11-05 13:50:00,74.13,74.14,74.07,74.08,18600.0,64.4148,64.4235,64.3627,64.3714,18600.0
2013-11-05 13:55:00,74.08,74.12,74.04,74.12,11400.0,64.3714,64.4062,64.3366,64.4062,11400.0
2013-11-05 14:00:00,74.12,74.18,74.11,74.16,10500.0,64.4062,64.4583,64.3975,64.4409,10500.0
2013-11-05 14:05:00,74.15,74.19,74.14,74.16,15800.0,64.4322,64.467,64.4235,64.4409,15800.0
2013-11-05 14:10:00,74.17,74.18,74.12,74.18,19400.0,64.4496,64.4583,64.4062,64.4583,19400.0
2013-11-05 14:15:00,74.18,74.18,74.13,74.14,7200.0,64.4583,64.4583,64.4148,64.4235,7200.0
2013-11-05 14:20:00,74.14,74.2,74.14,74.2,6500.0,64.4235,64.4757,64.4235,64.4757,6500.0
2013-11-05 14:25:00,74.2,74.22,74.18,74.18,7800.0,64.4757,64.4931,64.4583,64.4583,7800.0
2013-11-05 14:30:00,74.16,74.18,74.16,74.18,6800.0,64.4409,64.4583,64.4409,64.4583,6800.0
2013-11-05 14:35:00,74.17,74.18,74.1,74.1,8400.0,64.4496,64.4583,64.3888,64.3888,8400.0
2013-11-05 14:40:00,74.1,74.18,74.1,74.17,11300.0,64.3888,64.4583,64.3888,64.4496,11300.0
2013-11-05 14:45:00,74.16,74.16,74.09,74.12,7800.0,64.4409,64.4409,64.3801,64.4062,7800.0
2013-11-05 14:50:00,74.12,74.16,74.12,74.16,12000.0,64.4062,64.4409,64.4062,64.4409,12000.0
2013-11-05 14:55:00,74.15,74.18,74.15,74.18,10400.0,64.4322,64.4583,64.4322,64.4583,10400.0
2013-11-05 15:00:00,74.18,74.18,74.15,74.15,25200.0,64.4583,64.4583,64.4322,64.4322,25200.0
2013-11-05 15:05:00,74.14,74.16,74.13,74.14,20800.0,64.4235,64.4409,64.4148,64.4235,20800.0
2013-11-05 15:10:00,74.14,74.15,74.09,74.09,13300.0,64.4235,64.4322,64.3801,64.3801,13300.0
2013-11-05 15:15:00,74.09,74.13,74.08,74.12,16900.0,64.3801,64.4148,64.3714,64.4062,16900.0
2013-11-05 15:20:00,74.12,74.16,74.08,74.16,67100.0,64.4062,64.4409,64.3714,64.4409,67100.0
2013-11-05 15:25:00,74.16,74.23,74.13,74.2,30200.0,64.4409,64.5017,64.4148,64.4757,30200.0
2013-11-05 15:30:00,74.2,74.21,74.13,74.14,23800.0,64.4757,64.4844,64.4148,64.4235,23800.0
2013-11-05 15:35:00,74.15,74.18,74.11,74.18,27800.0,64.4322,64.4583,64.3975,64.4583,27800.0
2013-11-05 15:40:00,74.17,74.17,74.11,74.11,44000.0,64.4496,64.4496,64.3975,64.3975,44000.0
2013-11-05 15:45:00,74.12,74.16,74.09,74.15,88300.0,64.4062,64.4409,64.3801,64.4322,88300.0
2013-11-05 15:50:00,74.15,74.15,74.05,74.1,67800.0,64.4322,64.4322,64.3453,64.3888,67800.0
2013-11-05 15:55:00,74.09,74.11,74.05,74.06,91300.0,64.3801,64.3975,64.3453,64.354,91300.0
2013-11-06 09:30:00,74.49,74.6,74.3,74.36,106000.0,64.7277,64.8233,64.5626,64.6147,106000.0
2013-11-06 09:35:00,74.32,74.41,74.23,74.24,9200.0,64.5799,64.6582,64.5017,64.5104,9200.0
2013-11-06 09:40:00,74.29,74.33,74.14,74.15,12200.0,64.5539,64.5886,64.4235,64.4322,12200.0
2013-11-06 09:45:00,74.17,74.27,74.15,74.18,13500.0,64.4496,64.5365,64.4322,64.4583,13500.0
2013-11-06 09:50:00,74.22,74.3,74.16,74.17,58800.0,64.4931,64.5626,64.4409,64.4496,58800.0
2013-11-06 09:55:00,74.16,74.27,74.06,74.12,36500.0,64.4409,64.5365,64.354,64.4062,36500.0
2013-11-06 10:00:00,74.08,74.18,74.08,74.15,8200.0,64.3714,64.4583,64.3714,64.4322,8200.0
2013-11-06 10:05:00,74.13,74.16,74.09,74.14,12000.0,64.4148,64.4409,64.3801,64.4235,12000.0
2013-11-06 10:10:00,74.15,74.16,74.09,74.1,10000.0,64.4322,64.4409,64.3801,64.3888,10000.0
2013-11-06 10:15:00,74.1,74.13,74.08,74.1,9500.0,64.3888,64.4148,64.3714,64.3888,9500.0
2013-11-06 10:20:00,74.1,74.11,74.06,74.09,10100.0,64.3888,64.3975,64.354,64.3801,10100.0
2013-11-06 10:25:00,74.09,74.1,74.03,74.06,4900.0,64.3801,64.3888,64.328,64.354,4900.0
2013-11-06 10:30:00,74.03,74.06,74.0,74.05,9200.0,64.328,64.354,64.3019,64.3453,9200.0
2013-11-06 10:35:00,74.04,74.04,73.96,73.99,16700.0,64.3366,64.3366,64.2671,64.2932,16700.0
2013-11-06 10:40:00,73.99,74.0,73.95,73.98,17700.0,64.2932,64.3019,64.2584,64.2845,17700.0
2013-11-06 10:45:00,73.96,74.0,73.92,73.92,20100.0,64.2671,64.3019,64.2324,64.2324,20100.0
2013-11-06 10:50:00,73.92,73.94,73.77,73.83,45900.0,64.2324,64.2497,64.102,64.1542,45900.0
2013-11-06 10:55:00,73.84,73.85,73.76,73.77,22800.0,64.1629,64.1715,64.0933,64.102,22800.0
2013-11-06 11:00:00,73.8,73.87,73.79,73.82,10200.0,64.1281,64.1889,64.1194,64.1455,10200.0
2013-11-06 11:05:00,73.84,73.91,73.82,73.9,11800.0,64.1629,64.2237,64.1455,64.215,11800.0
2013-11-06 11:10:00,73.88,73.99,73.88,73.98,27900.0,64.1976,64.2932,64.1976,64.2845,27900.0
2013-11-06 11:15:00,73.96,73.98,73.91,73.93,17700.0,64.2671,64.2845,64.2237,64.2411,17700.0
2013-11-06 11:20:00,73.91,73.93,73.89,73.89,5900.0,64.2237,64.2411,64.2063,64.2063,5900.0
2013-11-06 11:25:00,73.89,73.94,73.89,73.9,6400.0,64.2063,64.2497,64.2063,64.215,6400.0
2013-11-06 11:30:00,73.92,73.94,73.84,73.87,18600.0,64.2324,64.2497,64.1629,64.1889,18600.0
2013-11-06 11:35:00,73.88,73.9,73.77,73.81,13200.0,64.1976,64.215,64.102,64.1368,13200.0
2013-11-06 11:40:00,73.82,73.83,73.71,73.73,12400.0,64.1455,64.1542,64.0499,64.0673,12400.0
2013-11-06 11:45:00,73.72,73.78,73.7,73.76,16700.0,64.0586,64.1107,64.0412,64.0933,16700.0
2013-11-06 11:50:00,73.77,73.88,73.77,73.88,11000.0,64.102,64.1976,64.102,64.1976,11000.0
2013-11-06 11:55:00,73.89,73.92,73.88,73.91,3800.0,64.2063,64.2324,64.1976,64.2237,3800.0
2013-11-06 12:00:00,73.9,73.91,73.86,73.86,5200.0,64.215,64.2237,64.1802,64.1802,5200.0
2013-11-06 12:05:00,73.86,73.9,73.86,73.86,8200.0,64.1802,64.215,64.1802,64.1802,8200.0
2013-11-06 12:10:00,73.86,73.9,73.76,73.79,23800.0,64.1802,64.215,64.0933,64.1194,23800.0
2013-11-06 12:15:00,73.8,73.92,73.8,73.89,12500.0,64.1281,64.2324,64.1281,64.2063,12500.0
2013-11-06 12:20:00,73.88,73.91,73.85,73.85,5000.0,64.1976,64.2237,64.1715,64.1715,5000.0
2013-11-06 12:25:00,73.84,73.96,73.79,73.96,13800.0,64.1629,64.2671,64.1194,64.2671,13800.0
2013-11-06 12:30:00,73.99,73.99,73.88,73.88,7600.0,64.2932,64.2932,64.1976,64.1976,7600.0
2013-11-06 12:35:00,73.87,73.97,73.87,73.94,23800.0,64.1889,64.2758,64.1889,64.2497,23800.0
2013-11-06 12:40:00,73.95,73.95,73.87,73.88,8900.0,64.2584,64.2584,64.1889,64.1976,8900.0
2013-11-06 12:45:00,73.87,73.89,73.87,73.88,5600.0,64.1889,64.2063,64.1889,64.1976,5600.0
2013-11-06 12:50:00,73.88,73.9,73.87,73.9,9800.0,64.1976,64.215,64.1889,64.215,9800.0
2013-11-06 12:55:00,73.9,73.9,73.87,73.89,9600.0,64.215,64.215,64.1889,64.2063,9600.0
2013-11-06 13:00:00,73.9,73.92,73.83,73.89,102400.0,64.215,64.2324,64.1542,64.2063,102400.0
2013-11-06 13:05:00,73.89,73.89,73.87,73.89,11100.0,64.2063,64.2063,64.1889,64.2063,11100.0
2013-11-06 13:10:00,73.89,73.97,73.88,73.92,46100.0,64.2063,64.2758,64.1976,64.2324,46100.0
2013-11-06 13:15:00,73.94,73.94,73.91,73.93,6300.0,64.2497,64.2497,64.2237,64.2411,6300.0
2013-11-06 13:20:00,73.93,73.95,73.9,73.91,4800.0,64.2411,64.2584,64.215,64.2237,4800.0
2013-11-06 13:25:00,73.9,73.96,73.9,73.91,13700.0,64.215,64.2671,64.215,64.2237,13700.0
2013-11-06 13:30:00,73.92,73.93,73.88,73.88,5500.0,64.2324,64.2411,64.1976,64.1976,5500.0
2013-11-06 13:35:00,73.88,73.88,73.83,73.84,16900.0,64.1976,64.1976,64.1542,64.1629,16900.0
2013-11-06 13:40:00,73.86,73.86,73.83,73.85,5100.0,64.1802,64.1802,64.1542,64.1715,5100.0
2013-11-06 13:45:00,73.84,73.86,73.78,73.83,21100.0,64.1629,64.1802,64.1107,64.1542,21100.0
2013-11-06 13:50:00,73.83,73.85,73.78,73.8,16900.0,64.1542,64.1715,64.1107,64.1281,16900.0
2013-11-06 13:55:00,73.79,73.82,73.79,73.8,4400.0,64.1194,64.1455,64.1194,64.1281,4400.0
2013-11-06 14:00:00,73.81,73.84,73.8,73.8,5800.0,64.1368,64.1629,64.1281,64.1281,5800.0
2013-11-06 14:05:00,73.8,73.81,73.75,73.78,6400.0,64.1281,64.1368,64.0846,64.1107,6400.0
2013-11-06 14:10:00,73.79,73.81,73.78,73.8,4100.0,64.1194,64.1368,64.1107,64.1281,4100.0
2013-11-06 14:15:00,73.81,73.82,73.76,73.78,15900.0,64.1368,64.1455,64.0933,64.1107,15900.0
2013-11-06 14:20:00,73.79,73.83,73.77,73.83,8100.0,64.1194,64.1542,64.102,64.1542,8100.0
2013-11-06 14:25:00,73.82,73.84,73.8,73.83,6100.0,64.1455,64.1629,64.1281,64.1542,6100.0
2013-11-06 14:30:00,73.84,73.9,73.82,73.88,8900.0,64.1629,64.215,64.1455,64.1976,8900.0
2013-11-06 14:35:00,73.87,73.88,73.81,73.82,19600.0,64.1889,64.1976,64.1368,64.1455,19600.0
2013-11-06 14:40:00,73.83,73.85,73.81,73.82,15300.0,64.1542,64.1715,64.1368,64.1455,15300.0
2013-11-06 14:45:00,73.82,73.84,73.8,73.84,10200.0,64.1455,64.1629,64.1281,64.1629,10200.0
2013-11-06 14:50:00,73.84,73.84,73.8,73.81,13000.0,64.1629,64.1629,64.1281,64.1368,13000.0
2013-11-06 14:55:00,73.8,73.84,73.8,73.82,14900.0,64.1281,64.1629,64.1281,64.1455,14900.0
2013-11-06 15:00:00,73.83,73.83,73.73,73.75,27200.0,64.1542,64.1542,64.0673,64.0846,27200.0
2013-11-06 15:05:00,73.75,73.77,73.72,73.73,23600.0,64.0846,64.102,64.0586,64.0673,23600.0
2013-11-06 15:10:00,73.72,73.75,73.7,73.7,19600.0,64.0586,64.0846,64.0412,64.0412,19600.0
2013-11-06 15:15:00,73.72,73.77,73.7,73.72,25600.0,64.0586,64.102,64.0412,64.0586,25600.0
2013-11-06 15:20:00,73.72,73.83,73.7,73.82,118200.0,64.0586,64.1542,64.0412,64.1455,118200.0
2013-11-06 15:25:00,73.81,73.88,73.81,73.83,26800.0,64.1368,64.1976,64.1368,64.1542,26800.0
2013-11-06 15:30:00,73.84,73.84,73.76,73.77,41100.0,64.1629,64.1629,64.0933,64.102,41100.0
2013-11-06 15:35:00,73.75,73.76,73.72,73.76,18000.0,64.0846,64.0933,64.0586,64.0933,18000.0
2013-11-06 15:40:00,73.76,73.77,73.7,73.71,26600.0,64.0933,64.102,64.0412,64.0499,26600.0
2013-11-06 15:45:00,73.72,73.73,73.69,73.71,55300.0,64.0586,64.0673,64.0325,64.0499,55300.0
2013-11-06 15:50:00,73.71,73.76,73.67,73.71,77200.0,64.0499,64.0933,64.0151,64.0499,77200.0
2013-11-06 15:55:00,73.7,73.73,73.68,73.72,130600.0,64.0412,64.0673,64.0238,64.0586,130600.0
2013-11-07 09:30:00,73.89,73.89,73.25,73.75,51900.0,64.2063,64.2063,63.6502,64.0846,51900.0
2013-11-07 09:35:00,73.78,73.82,73.62,73.68,29900.0,64.1107,64.1455,63.9717,64.0238,29900.0
2013-11-07 09:40:00,73.71,73.83,73.68,73.78,24500.0,64.0499,64.1542,64.0238,64.1107,24500.0
2013-11-07 09:45:00,73.8,73.84,73.67,73.67,14000.0,64.1281,64.1629,64.0151,64.0151,14000.0
2013-11-07 09:50:00,73.71,73.71,73.53,73.58,18300.0,64.0499,64.0499,63.8935,63.9369,18300.0
2013-11-07 09:55:00,73.56,73.59,73.46,73.46,29900.0,63.9195,63.9456,63.8327,63.8327,29900.0
2013-11-07 10:00:00,73.49,73.57,73.42,73.51,52500.0,63.8587,63.9282,63.7979,63.8761,52500.0
2013-11-07 10:05:00,73.51,73.6,73.47,73.55,56700.0,63.8761,63.9543,63.8413,63.9109,56700.0
2013-11-07 10:10:00,73.57,73.59,73.44,73.51,48300.0,63.9282,63.9456,63.8153,63.8761,48300.0
2013-11-07 10:15:00,73.52,73.57,73.45,73.45,10500.0,63.8848,63.9282,63.824,63.824,10500.0
2013-11-07 10:20:00,73.47,73.57,73.41,73.57,9500.0,63.8413,63.9282,63.7892,63.9282,9500.0
2013-11-07 10:25:00,73.57,73.57,73.45,73.49,8100.0,63.9282,63.9282,63.824,63.8587,8100.0
2013-11-07 10:30:00,73.5,73.53,73.33,73.33,8500.0,63.8674,63.8935,63.7197,63.7197,8500.0
2013-11-07 10:35:00,73.33,73.42,73.33,73.37,7700.0,63.7197,63.7979,63.7197,63.7545,7700.0
2013-11-07 10:40:00,73.37,73.46,73.37,73.42,7400.0,63.7545,63.8327,63.7545,63.7979,7400.0
2013-11-07 10:45:00,73.43,73.43,73.35,73.4,5300.0,63.8066,63.8066,63.7371,63.7805,5300.0
2013-11-07 10:50:00,73.4,73.44,73.32,73.4,9800.0,63.7805,63.8153,63.711,63.7805,9800.0
2013-11-07 10:55:00,73.41,73.42,73.28,73.28,6700.0,63.7892,63.7979,63.6762,63.6762,6700.0
2013-11-07 11:00:00,73.28,73.32,73.25,73.27,14800.0,63.6762,63.711,63.6502,63.6676,14800.0
2013-11-07 11:05:00,73.27,73.31,73.16,73.16,32300.0,63.6676,63.7023,63.572,63.572,32300.0
2013-11-07 11:10:00,73.19,73.24,73.11,73.13,16800.0,63.598,63.6415,63.5285,63.5459,16800.0
2013-11-07 11:15:00,73.14,73.15,73.05,73.07,9300.0,63.5546,63.5633,63.4764,63.4938,9300.0
2013-11-07 11:20:00,73.09,73.17,73.04,73.13,12100.0,63.5111,63.5807,63.4677,63.5459,12100.0
2013-11-07 11:25:00,73.15,73.15,73.02,73.08,15500.0,63.5633,63.5633,63.4503,63.5025,15500.0
2013-11-07 11:30:00,73.08,73.18,73.05,73.13,12800.0,63.5025,63.5894,63.4764,63.5459,12800.0
2013-11-07 11:35:00,73.13,73.15,73.11,73.11,6000.0,63.5459,63.5633,63.5285,63.5285,6000.0
2013-11-07 11:40:00,73.12,73.15,73.07,73.13,6900.0,63.5372,63.5633,63.4938,63.5459,6900.0
2013-11-07 11:45:00,73.15,73.16,73.08,73.09,10900.0,63.5633,63.572,63.5025,63.5111,10900.0
2013-11-07 11:50:00,73.11,73.15,73.09,73.09,8000.0,63.5285,63.5633,63.5111,63.5111,8000.0
2013-11-07 11:55:00,73.11,73.14,73.09,73.13,9700.0,63.5285,63.5546,63.5111,63.5459,9700.0
2013-11-07 12:00:00,73.13,73.16,73.13,73.15,11100.0,63.5459,63.572,63.5459,63.5633,11100.0
2013-11-07 12:05:00,73.14,73.22,73.14,73.22,5700.0,63.5546,63.6241,63.5546,63.6241,5700.0
2013-11-07 12:10:00,73.21,73.27,73.21,73.27,11100.0,63.6154,63.6676,63.6154,63.6676,11100.0
2013-11-07 12:15:00,73.27,73.29,73.23,73.23,11500.0,63.6676,63.6849,63.6328,63.6328,11500.0
2013-11-07 12:20:00,73.23,73.24,73.2,73.2,8600.0,63.6328,63.6415,63.6067,63.6067,8600.0
2013-11-07 12:25:00,73.2,73.21,73.16,73.2,7500.0,63.6067,63.6154,63.572,63.6067,7500.0
2013-11-07 12:30:00,73.2,73.28,73.19,73.24,10600.0,63.6067,63.6762,63.598,63.6415,10600.0
2013-11-07 12:35:00,73.23,73.23,73.15,73.15,6200.0,63.6328,63.6328,63.5633,63.5633,6200.0
2013-11-07 12:40:00,73.14,73.24,73.12,73.24,7400.0,63.5546,63.6415,63.5372,63.6415,7400.0
2013-11-07 12:45:00,73.25,73.27,73.24,73.24,5800.0,63.6502,63.6676,63.6415,63.6415,5800.0
2013-11-07 12:50:00,73.24,73.24,73.16,73.17,7600.0,63.6415,63.6415,63.572,63.5807,7600.0
2013-11-07 12:55:00,73.18,73.18,73.11,73.13,6100.0,63.5894,63.5894,63.5285,63.5459,6100.0
2013-11-07 13:00:00,73.14,73.16,73.13,73.15,7100.0,63.5546,63.572,63.5459,63.5633,7100.0
2013-11-07 13:05:00,73.17,73.17,73.11,73.15,6600.0,63.5807,63.5807,63.5285,63.5633,6600.0
2013-11-07 13:10:00,73.15,73.2,73.14,73.17,9300.0,63.5633,63.6067,63.5546,63.5807,9300.0
2013-11-07 13:15:00,73.16,73.17,73.13,73.16,6300.0,63.572,63.5807,63.5459,63.572,6300.0
2013-11-07 13:20:00,73.15,73.23,73.1,73.13,10000.0,63.5633,63.6328,63.5198,63.5459,10000.0
2013-11-07 13:25:00,73.13,73.14,73.01,73.03,9200.0,63.5459,63.5546,63.4416,63.459,9200.0
2013-11-07 13:30:00,73.03,73.1,73.03,73.07,11300.0,63.459,63.5198,63.459,63.4938,11300.0
2013-11-07 13:35:00,73.08,73.12,73.01,73.11,29100.0,63.5025,63.5372,63.4416,63.5285,29100.0
2013-11-07 13:40:00,73.12,73.18,73.12,73.17,20800.0,63.5372,63.5894,63.5372,63.5807,20800.0
2013-11-07 13:45:00,73.17,73.2,73.09,73.09,29200.0,63.5807,63.6067,63.5111,63.5111,29200.0
2013-11-07 13:50:00,73.09,73.18,73.07,73.07,29300.0,63.5111,63.5894,63.4938,63.4938,29300.0
2013-11-07 13:55:00,73.07,73.12,73.06,73.07,15700.0,63.4938,63.5372,63.4851,63.4938,15700.0
2013-11-07 14:00:00,73.08,73.09,72.89,72.93,31200.0,63.5025,63.5111,63.3374,63.3721,31200.0
2013-11-07 14:05:00,72.94,73.07,72.93,73.07,47000.0,63.3808,63.4938,63.3721,63.4938,47000.0
2013-11-07 14:10:00,73.08,73.15,73.03,73.04,14700.0,63.5025,63.5633,63.459,63.4677,14700.0
2013-11-07 14:15:00,73.03,73.06,73.0,73.05,49700.0,63.459,63.4851,63.4329,63.4764,49700.0
2013-11-07 14:20:00,73.04,73.07,73.04,73.06,23200.0,63.4677,63.4938,63.4677,63.4851,23200.0
2013-11-07 14:25:00,73.05,73.08,73.0,73.01,12200.0,63.4764,63.5025,63.4329,63.4416,12200.0
2013-11-07 14:30:00,73.0,73.0,72.9,72.96,17100.0,63.4329,63.4329,63.346,63.3982,17100.0
2013-11-07 14:35:00,72.96,73.09,72.96,73.09,24900.0,63.3982,63.5111,63.3982,63.5111,24900.0
2013-11-07 14:40:00,73.09,73.11,73.08,73.1,7900.0,63.5111,63.5285,63.5025,63.5198,7900.0
2013-11-07 14:45:00,73.09,73.16,73.08,73.15,21500.0,63.5111,63.572,63.5025,63.5633,21500.0
2013-11-07 14:50:00,73.16,73.17,73.12,73.17,17600.0,63.572,63.5807,63.5372,63.5807,17600.0
2013-11-07 14:55:00,73.16,73.23,73.15,73.15,15500.0,63.572,63.6328,63.5633,63.5633,15500.0
2013-11-07 15:00:00,73.17,73.18,73.1,73.12,22700.0,63.5807,63.5894,63.5198,63.5372,22700.0
2013-11-07 15:05:00,73.12,73.13,73.05,73.06,11500.0,63.5372,63.5459,63.4764,63.4851,11500.0
2013-11-07 15:10:00,73.07,73.08,73.02,73.02,20700.0,63.4938,63.5025,63.4503,63.4503,20700.0
2013-11-07 15:15:00,73.02,73.02,72.94,72.94,41500.0,63.4503,63.4503,63.3808,63.3808,41500.0
2013-11-07 15:20:00,72.95,73.1,72.93,73.04,37800.0,63.3895,63.5198,63.3721,63.4677,37800.0
2013-11-07 15:25:00,73.04,73.05,72.95,72.95,35400.0,63.4677,63.4764,63.3895,63.3895,35400.0
2013-11-07 15:30:00,72.95,73.02,72.94,73.0,39600.0,63.3895,63.4503,63.3808,63.4329,39600.0
2013-11-07 15:35:00,73.0,73.0,72.93,72.99,51000.0,63.4329,63.4329,63.3721,63.4243,51000.0
2013-11-07 15:40:00,72.98,72.99,72.94,72.94,39500.0,63.4156,63.4243,63.3808,63.3808,39500.0
2013-11-07 15:45:00,72.94,72.95,72.88,72.91,87200.0,63.3808,63.3895,63.3287,63.3547,87200.0
2013-11-07 15:50:00,72.91,72.95,72.85,72.89,92900.0,63.3547,63.3895,63.3026,63.3374,92900.0
2013-11-07 15:55:00,72.88,72.94,72.86,72.92,123000.0,63.3287,63.3808,63.3113,63.3634,123000.0
2013-11-08 09:30:00,72.89,73.08,72.54,72.69,23800.0,63.3374,63.5025,63.0332,63.1636,23800.0
2013-11-08 09:35:00,72.74,72.85,72.64,72.73,11000.0,63.207,63.3026,63.1201,63.1983,11000.0
2013-11-08 09:40:00,72.73,72.85,72.6,72.85,8600.0,63.1983,63.3026,63.0854,63.3026,8600.0
2013-11-08 09:45:00,72.87,72.9,72.77,72.81,8900.0,63.32,63.346,63.2331,63.2678,8900.0
2013-11-08 09:50:00,72.8,72.82,72.62,72.66,14200.0,63.2592,63.2765,63.1027,63.1375,14200.0
2013-11-08 09:55:00,72.68,72.73,72.56,72.62,19200.0,63.1549,63.1983,63.0506,63.1027,19200.0
2013-11-08 10:00:00,72.6,72.7,72.6,72.7,15300.0,63.0854,63.1723,63.0854,63.1723,15300.0
2013-11-08 10:05:00,72.72,72.78,72.67,72.76,10900.0,63.1896,63.2418,63.1462,63.2244,10900.0
2013-11-08 10:10:00,72.75,72.78,72.73,72.77,11800.0,63.2157,63.2418,63.1983,63.2331,11800.0
2013-11-08 10:15:00,72.77,72.91,72.76,72.85,5500.0,63.2331,63.3547,63.2244,63.3026,5500.0
2013-11-08 10:20:00,72.87,72.95,72.87,72.92,6800.0,63.32,63.3895,63.32,63.3634,6800.0
2013-11-08 10:25:00,72.92,72.94,72.85,72.92,10900.0,63.3634,63.3808,63.3026,63.3634,10900.0
2013-11-08 10:30:00,72.93,73.18,72.93,73.16,10200.0,63.3721,63.5894,63.3721,63.572,10200.0
2013-11-08 10:35:00,73.15,73.15,73.07,73.11,11600.0,63.5633,63.5633,63.4938,63.5285,11600.0
2013-11-08 10:40:00,73.12,73.15,73.05,73.15,30900.0,63.5372,63.5633,63.4764,63.5633,30900.0
2013-11-08 10:45:00,73.15,73.21,73.1,73.21,17900.0,63.5633,63.6154,63.5198,63.6154,17900.0
2013-11-08 10:50:00,73.2,73.2,73.07,73.12,14300.0,63.6067,63.6067,63.4938,63.5372,14300.0
2013-11-08 10:55:00,73.11,73.22,73.11,73.18,24100.0,63.5285,63.6241,63.5285,63.5894,24100.0
2013-11-08 11:00:00,73.18,73.18,73.08,73.15,33400.0,63.5894,63.5894,63.5025,63.5633,33400.0
2013-11-08 11:05:00,73.15,73.17,73.06,73.16,83900.0,63.5633,63.5807,63.4851,63.572,83900.0
2013-11-08 11:10:00,73.15,73.16,73.05,73.05,25300.0,63.5633,63.572,63.4764,63.4764,25300.0
2013-11-08 11:15:00,73.06,73.08,73.02,73.03,9600.0,63.4851,63.5025,63.4503,63.459,9600.0
2013-11-08 11:20:00,73.01,73.04,72.93,72.95,11600.0,63.4416,63.4677,63.3721,63.3895,11600.0
2013-11-08 11:25:00,72.95,72.95,72.8,72.8,27200.0,63.3895,63.3895,63.2592,63.2592,27200.0
2013-11-08 11:30:00,72.8,72.88,72.79,72.88,12800.0,63.2592,63.3287,63.2505,63.3287,12800.0
2013-11-08 11:35:00,72.88,73.01,72.88,73.0,11800.0,63.3287,63.4416,63.3287,63.4329,11800.0
2013-11-08 11:40:00,72.99,72.99,72.91,72.92,5000.0,63.4243,63.4243,63.3547,63.3634,5000.0
2013-11-08 11:45:00,72.92,72.93,72.89,72.9,10700.0,63.3634,63.3721,63.3374,63.346,10700.0
2013-11-08 11:50:00,72.9,72.94,72.9,72.94,22100.0,63.346,63.3808,63.346,63.3808,22100.0
2013-11-08 11:55:00,72.97,73.0,72.92,72.92,17200.0,63.4069,63.4329,63.3634,63.3634,17200.0
2013-11-08 12:00:00,72.93,73.04,72.93,73.03,13500.0,63.3721,63.4677,63.3721,63.459,13500.0
2013-11-08 12:05:00,73.03,73.06,73.03,73.05,2500.0,63.459,63.4851,63.459,63.4764,2500.0
2013-11-08 12:10:00,73.05,73.06,73.01,73.03,12200.0,63.4764,63.4851,63.4416,63.459,12200.0
2013-11-08 12:15:00,73.02,73.06,73.02,73.04,4700.0,63.4503,63.4851,63.4503,63.4677,4700.0
2013-11-08 12:20:00,73.04,73.04,72.95,72.95,9000.0,63.4677,63.4677,63.3895,63.3895,9000.0
2013-11-08 12:25:00,72.94,73.0,72.94,73.0,11500.0,63.3808,63.4329,63.3808,63.4329,11500.0
2013-11-08 12:30:00,73.01,73.01,72.94,72.98,20200.0,63.4416,63.4416,63.3808,63.4156,20200.0
2013-11-08 12:35:00,72.97,72.98,72.95,72.96,9500.0,63.4069,63.4156,63.3895,63.3982,9500.0
2013-11-08 12:40:00,72.97,72.99,72.97,72.98,7800.0,63.4069,63.4243,63.4069,63.4156,7800.0
2013-11-08 12:45:00,72.98,73.01,72.96,72.96,8000.0,63.4156,63.4416,63.3982,63.3982,8000.0
2013-11-08 12:50:00,72.96,72.97,72.91,72.92,9000.0,63.3982,63.4069,63.3547,63.3634,9000.0
2013-11-08 12:55:00,72.92,72.95,72.92,72.92,11300.0,63.3634,63.3895,63.3634,63.3634,11300.0
2013-11-08 13:00:00,72.93,72.93,72.91,72.93,9300.0,63.3721,63.3721,63.3547,63.3721,9300.0
2013-11-08 13:05:00,72.93,72.95,72.89,72.89,12400.0,63.3721,63.3895,63.3374,63.3374,12400.0
2013-11-08 13:10:00,72.89,72.95,72.89,72.95,7300.0,63.3374,63.3895,63.3374,63.3895,7300.0
2013-11-08 13:15:00,72.96,72.96,72.95,72.95,1400.0,63.3982,63.3982,63.3895,63.3895,1400.0
2013-11-08 13:20:00,72.94,72.98,72.89,72.98,21000.0,63.3808,63.4156,63.3374,63.4156,21000.0
2013-11-08 13:25:00,72.99,73.01,72.92,72.93,54100.0,63.4243,63.4416,63.3634,63.3721,54100.0
2013-11-08 13:30:00,72.94,72.95,72.9,72.9,12000.0,63.3808,63.3895,63.346,63.346,12000.0
2013-11-08 13:35:00,72.89,72.9,72.85,72.89,32600.0,63.3374,63.346,63.3026,63.3374,32600.0
2013-11-08 13:40:00,72.89,72.9,72.84,72.84,16400.0,63.3374,63.346,63.2939,63.2939,16400.0
2013-11-08 13:45:00,72.86,72.91,72.86,72.87,21400.0,63.3113,63.3547,63.3113,63.32,21400.0
2013-11-08 13:50:00,72.87,72.88,72.8,72.8,17000.0,63.32,63.3287,63.2592,63.2592,17000.0
2013-11-08 13:55:00,72.81,72.86,72.81,72.86,6900.0,63.2678,63.3113,63.2678,63.3113,6900.0
2013-11-08 14:00:00,72.86,72.92,72.86,72.92,9100.0,63.3113,63.3634,63.3113,63.3634,9100.0
2013-11-08 14:05:00,72.91,72.92,72.88,72.92,5100.0,63.3547,63.3634,63.3287,63.3634,5100.0
2013-11-08 14:10:00,72.92,72.96,72.92,72.96,6400.0,63.3634,63.3982,63.3634,63.3982,6400.0
2013-11-08 14:15:00,72.97,72.97,72.87,72.9,25900.0,63.4069,63.4069,63.32,63.346,25900.0
2013-11-08 14:20:00,72.89,72.95,72.89,72.94,8000.0,63.3374,63.3895,63.3374,63.3808,8000.0
2013-11-08 14:25:00,72.94,72.98,72.92,72.97,9900.0,63.3808,63.4156,63.3634,63.4069,9900.0
2013-11-08 14:30:00,72.98,73.0,72.93,72.97,13200.0,63.4156,63.4329,63.3721,63.4069,13200.0
2013-11-08 14:35:00,72.96,72.99,72.9,72.99,15900.0,63.3982,63.4243,63.346,63.4243,15900.0
2013-11-08 14:40:00,73.0,73.05,73.0,73.04,8600.0,63.4329,63.4764,63.4329,63.4677,8600.0
2013-11-08 14:45:00,73.04,73.06,73.03,73.04,12700.0,63.4677,63.4851,63.459,63.4677,12700.0
2013-11-08 14:50:00,73.04,73.07,73.03,73.06,7700.0,63.4677,63.4938,63.459,63.4851,7700.0
2013-11-08 14:55:00,73.07,73.08,73.03,73.04,14600.0,63.4938,63.5025,63.459,63.4677,14600.0
2013-11-08 15:00:00,73.05,73.05,72.94,72.94,10500.0,63.4764,63.4764,63.3808,63.3808,10500.0
2013-11-08 15:05:00,72.95,72.97,72.9,72.96,12400.0,63.3895,63.4069,63.346,63.3982,12400.0
2013-11-08 15:10:00,72.96,72.98,72.93,72.96,22400.0,63.3982,63.4156,63.3721,63.3982,22400.0
2013-11-08 15:15:00,72.96,72.96,72.91,72.94,15500.0,63.3982,63.3982,63.3547,63.3808,15500.0
2013-11-08 15:20:00,72.95,73.0,72.94,73.0,9300.0,63.3895,63.4329,63.3808,63.4329,9300.0
2013-11-08 15:25:00,73.0,73.02,72.94,72.94,23300.0,63.4329,63.4503,63.3808,63.3808,23300.0
2013-11-08 15:30:00,72.95,72.99,72.93,72.98,26700.0,63.3895,63.4243,63.3721,63.4156,26700.0
2013-11-08 15:35:00,72.98,73.09,72.98,73.05,28300.0,63.4156,63.5111,63.4156,63.4764,28300.0
2013-11-08 15:40:00,73.05,73.17,73.04,73.17,30800.0,63.4764,63.5807,63.4677,63.5807,30800.0
2013-11-08 15:45:00,73.17,73.22,73.14,73.22,45900.0,63.5807,63.6241,63.5546,63.6241,45900.0
2013-11-08 15:50:00,73.22,73.24,73.19,73.2,36700.0,63.6241,63.6415,63.598,63.6067,36700.0
2013-11-08 15:55:00,73.21,73.35,73.21,73.32,88700.0,63.6154,63.7371,63.6154,63.711,88700.0
2013-11-11 09:30:00,73.36,73.39,73.04,73.32,15500.0,63.7458,63.7718,63.4677,63.711,15500.0
2013-11-11 09:35:00,73.48,73.49,73.33,73.49,5800.0,63.85,63.8587,63.7197,63.8587,5800.0
2013-11-11 09:40:00,73.49,73.49,73.3,73.36,6300.0,63.8587,63.8587,63.6936,63.7458,6300.0
2013-11-11 09:45:00,73.37,73.45,73.26,73.33,23600.0,63.7545,63.824,63.6589,63.7197,23600.0
2013-11-11 09:50:00,73.36,73.37,73.28,73.35,20000.0,63.7458,63.7545,63.6762,63.7371,20000.0
2013-11-11 09:55:00,73.36,73.4,73.28,73.29,25800.0,63.7458,63.7805,63.6762,63.6849,25800.0
2013-11-11 10:00:00,73.32,73.35,73.2,73.22,24200.0,63.711,63.7371,63.6067,63.6241,24200.0
2013-11-11 10:05:00,73.26,73.33,73.23,73.32,12800.0,63.6589,63.7197,63.6328,63.711,12800.0
2013-11-11 10:10:00,73.33,73.33,73.21,73.26,18000.0,63.7197,63.7197,63.6154,63.6589,18000.0
2013-11-11 10:15:00,73.28,73.31,73.24,73.29,13600.0,63.6762,63.7023,63.6415,63.6849,13600.0
2013-11-11 10:20:00,73.29,73.35,73.27,73.28,19700.0,63.6849,63.7371,63.6676,63.6762,19700.0
2013-11-11 10:25:00,73.3,73.3,73.23,73.27,5300.0,63.6936,63.6936,63.6328,63.6676,5300.0
2013-11-11 10:30:00,73.25,73.25,73.15,73.16,14800.0,63.6502,63.6502,63.5633,63.572,14800.0
2013-11-11 10:35:00,73.19,73.25,73.16,73.21,8800.0,63.598,63.6502,63.572,63.6154,8800.0
2013-11-11 10:40:00,73.2,73.23,73.13,73.19,14000.0,63.6067,63.6328,63.5459,63.598,14000.0
2013-11-11 10:45:00,73.19,73.24,73.16,73.2,17200.0,63.598,63.6415,63.572,63.6067,17200.0
2013-11-11 10:50:00,73.22,73.24,73.18,73.22,17600.0,63.6241,63.6415,63.5894,63.6241,17600.0
2013-11-11 10:55:00,73.26,73.32,73.24,73.3,8200.0,63.6589,63.711,63.6415,63.6936,8200.0
2013-11-11 11:00:00,73.31,73.32,73.18,73.23,13800.0,63.7023,63.711,63.5894,63.6328,13800.0
2013-11-11 11:05:00,73.22,73.24,73.17,73.21,19200.0,63.6241,63.6415,63.5807,63.6154,19200.0
2013-11-11 11:10:00,73.24,73.24,73.18,73.21,7800.0,63.6415,63.6415,63.5894,63.6154,7800.0
2013-11-11 11:15:00,73.22,73.26,73.22,73.26,6900.0,63.6241,63.6589,63.6241,63.6589,6900.0
2013-11-11 11:20:00,73.27,73.27,73.21,73.23,5900.0,63.6676,63.6676,63.6154,63.6328,5900.0
2013-11-11 11:25:00,73.24,73.26,73.23,73.25,4600.0,63.6415,63.6589,63.6328,63.6502,4600.0
2013-11-11 11:30:00,73.25,73.25,73.19,73.19,8800.0,63.6502,63.6502,63.598,63.598,8800.0
2013-11-11 11:35:00,73.19,73.21,73.14,73.19,7000.0,63.598,63.6154,63.5546,63.598,7000.0
2013-11-11 11:40:00,73.2,73.23,73.18,73.21,9200.0,63.6067,63.6328,63.5894,63.6154,9200.0
2013-11-11 11:45:00,73.22,73.27,73.21,73.27,8600.0,63.6241,63.6676,63.6154,63.6676,8600.0
2013-11-11 11:50:00,73.25,73.3,73.25,73.27,50200.0,63.6502,63.6936,63.6502,63.6676,50200.0
2013-11-11 11:55:00,73.27,73.28,73.25,73.25,4000.0,63.6676,63.6762,63.6502,63.6502,4000.0
2013-11-11 12:00:00,73.25,73.28,73.25,73.25,7200.0,63.6502,63.6762,63.6502,63.6502,7200.0
2013-11-11 12:05:00,73.28,73.28,73.25,73.26,7300.0,63.6762,63.6762,63.6502,63.6589,7300.0
2013-11-11 12:10:00,73.25,73.27,73.22,73.25,7500.0,63.6502,63.6676,63.6241,63.6502,7500.0
2013-11-11 12:15:00,73.26,73.27,73.23,73.24,4800.0,63.6589,63.6676,63.6328,63.6415,4800.0
2013-11-11 12:20:00,73.25,73.26,73.21,73.22,4300.0,63.6502,63.6589,63.6154,63.6241,4300.0
2013-11-11 12:25:00,73.23,73.24,73.2,73.2,5200.0,63.6328,63.6415,63.6067,63.6067,5200.0
2013-11-11 12:30:00,73.23,73.23,73.2,73.21,4300.0,63.6328,63.6328,63.6067,63.6154,4300.0
2013-11-11 12:35:00,73.2,73.2,73.12,73.15,5600.0,63.6067,63.6067,63.5372,63.5633,5600.0
2013-11-11 12:40:00,73.16,73.18,73.1,73.13,6200.0,63.572,63.5894,63.5198,63.5459,6200.0
2013-11-11 12:45:00,73.13,73.13,73.09,73.1,3900.0,63.5459,63.5459,63.5111,63.5198,3900.0
2013-11-11 12:50:00,73.1,73.14,73.07,73.13,8300.0,63.5198,63.5546,63.4938,63.5459,8300.0
2013-11-11 12:55:00,73.13,73.13,73.04,73.04,20300.0,63.5459,63.5459,63.4677,63.4677,20300.0
2013-11-11 13:00:00,73.07,73.13,73.04,73.08,64000.0,63.4938,63.5459,63.4677,63.5025,64000.0
2013-11-11 13:05:00,73.09,73.2,73.06,73.15,43800.0,63.5111,63.6067,63.4851,63.5633,43800.0
2013-11-11 13:10:00,73.18,73.21,73.17,73.19,5200.0,63.5894,63.6154,63.5807,63.598,5200.0
2013-11-11 13:15:00,73.19,73.19,73.14,73.14,2900.0,63.598,63.598,63.5546,63.5546,2900.0
2013-11-11 13:20:00,73.16,73.21,73.15,73.18,14400.0,63.572,63.6154,63.5633,63.5894,14400.0
2013-11-11 13:25:00,73.19,73.19,73.11,73.13,11200.0,63.598,63.598,63.5285,63.5459,11200.0
2013-11-11 13:30:00,73.16,73.18,73.16,73.17,5100.0,63.572,63.5894,63.572,63.5807,5100.0
2013-11-11 13:35:00,73.17,73.19,73.16,73.19,4600.0,63.5807,63.598,63.572,63.598,4600.0
2013-11-11 13:40:00,73.2,73.22,73.17,73.21,4100.0,63.6067,63.6241,63.5807,63.6154,4100.0
2013-11-11 13:45:00,73.22,73.23,73.21,73.23,2200.0,63.6241,63.6328,63.6154,63.6328,2200.0
2013-11-11 13:50:00,73.24,73.25,73.2,73.21,10200.0,63.6415,63.6502,63.6067,63.6154,10200.0
2013-11-11 13:55:00,73.23,73.27,73.23,73.26,5400.0,63.6328,63.6676,63.6328,63.6589,5400.0
2013-11-11 14:00:00,73.27,73.29,73.24,73.25,13600.0,63.6676,63.6849,63.6415,63.6502,13600.0
2013-11-11 14:05:00,73.25,73.27,73.22,73.24,11700.0,63.6502,63.6676,63.6241,63.6415,11700.0
2013-11-11 14:10:00,73.24,73.25,73.19,73.22,10100.0,63.6415,63.6502,63.598,63.6241,10100.0
2013-11-11 14:15:00,73.21,73.22,73.13,73.13,15300.0,63.6154,63.6241,63.5459,63.5459,15300.0
2013-11-11 14:20:00,73.15,73.18,73.15,73.16,4000.0,63.5633,63.5894,63.5633,63.572,4000.0
2013-11-11 14:25:00,73.18,73.22,73.17,73.17,15100.0,63.5894,63.6241,63.5807,63.5807,15100.0
2013-11-11 14:30:00,73.17,73.18,73.16,73.16,6900.0,63.5807,63.5894,63.572,63.572,6900.0
2013-11-11 14:35:00,73.16,73.16,73.13,73.14,11600.0,63.572,63.572,63.5459,63.5546,11600.0
2013-11-11 14:40:00,73.16,73.17,73.1,73.11,13500.0,63.572,63.5807,63.5198,63.5285,13500.0
2013-11-11 14:45:00,73.12,73.18,73.11,73.16,12400.0,63.5372,63.5894,63.5285,63.572,12400.0
2013-11-11 14:50:00,73.16,73.16,73.12,73.12,33400.0,63.572,63.572,63.5372,63.5372,33400.0
2013-11-11 14:55:00,73.13,73.21,73.13,73.2,10700.0,63.5459,63.6154,63.5459,63.6067,10700.0
2013-11-11 15:00:00,73.19,73.26,73.19,73.26,9500.0,63.598,63.6589,63.598,63.6589,9500.0
2013-11-11 15:05:00,73.25,73.28,73.2,73.22,13200.0,63.6502,63.6762,63.6067,63.6241,13200.0
2013-11-11 15:10:00,73.22,73.28,73.22,73.27,9600.0,63.6241,63.6762,63.6241,63.6676,9600.0
2013-11-11 15:15:00,73.28,73.34,73.28,73.33,20000.0,63.6762,63.7284,63.6762,63.7197,20000.0
2013-11-11 15:20:00,73.34,73.4,73.33,73.4,82800.0,63.7284,63.7805,63.7197,63.7805,82800.0
2013-11-11 15:25:00,73.4,73.42,73.32,73.34,50700.0,63.7805,63.7979,63.711,63.7284,50700.0
2013-11-11 15:30:00,73.33,73.33,73.25,73.25,11200.0,63.7197,63.7197,63.6502,63.6502,11200.0
2013-11-11 15:35:00,73.26,73.3,73.25,73.29,14100.0,63.6589,63.6936,63.6502,63.6849,14100.0
2013-11-11 15:40:00,73.29,73.33,73.28,73.31,14800.0,63.6849,63.7197,63.6762,63.7023,14800.0
2013-11-11 15:45:00,73.31,73.31,73.22,73.23,25800.0,63.7023,63.7023,63.6241,63.6328,25800.0
2013-11-11 15:50:00,73.24,73.27,73.22,73.26,28500.0,63.6415,63.6676,63.6241,63.6589,28500.0
2013-11-11 15:55:00,73.25,73.3,73.23,73.28,44200.0,63.6502,63.6936,63.6328,63.6762,44200.0
2013-11-12 09:30:00,73.31,73.45,72.84,72.99,37800.0,63.7023,63.824,63.2939,63.4243,37800.0
2013-11-12 09:35:00,72.98,73.06,72.88,72.89,5400.0,63.4156,63.4851,63.3287,63.3374,5400.0
2013-11-12 09:40:00,72.89,72.96,72.87,72.9,30200.0,63.3374,63.3982,63.32,63.346,30200.0
2013-11-12 09:45:00,72.87,72.93,72.81,72.83,48400.0,63.32,63.3721,63.2678,63.2852,48400.0
2013-11-12 09:50:00,72.83,72.98,72.83,72.98,14700.0,63.2852,63.4156,63.2852,63.4156,14700.0
2013-11-12 09:55:00,72.99,73.06,72.99,73.0,9900.0,63.4243,63.4851,63.4243,63.4329,9900.0
2013-11-12 10:00:00,73.01,73.06,72.99,73.02,13200.0,63.4416,63.4851,63.4243,63.4503,13200.0
2013-11-12 10:05:00,73.02,73.07,73.0,73.06,8300.0,63.4503,63.4938,63.4329,63.4851,8300.0
2013-11-12 10:10:00,73.05,73.07,73.01,73.04,9100.0,63.4764,63.4938,63.4416,63.4677,9100.0
2013-11-12 10:15:00,73.04,73.13,73.01,73.13,13600.0,63.4677,63.5459,63.4416,63.5459,13600.0
2013-11-12 10:20:00,73.14,73.21,73.14,73.19,14100.0,63.5546,63.6154,63.5546,63.598,14100.0
2013-11-12 10:25:00,73.19,73.19,73.14,73.15,9300.0,63.598,63.598,63.5546,63.5633,9300.0
2013-11-12 10:30:00,73.16,73.18,73.14,73.15,8100.0,63.572,63.5894,63.5546,63.5633,8100.0
2013-11-12 10:35:00,73.17,73.23,73.16,73.21,3400.0,63.5807,63.6328,63.572,63.6154,3400.0
2013-11-12 10:40:00,73.21,73.21,73.15,73.18,4100.0,63.6154,63.6154,63.5633,63.5894,4100.0
2013-11-12 10:45:00,73.19,73.27,73.18,73.23,2900.0,63.598,63.6676,63.5894,63.6328,2900.0
2013-11-12 10:50:00,73.25,73.26,73.22,73.23,7500.0,63.6502,63.6589,63.6241,63.6328,7500.0
2013-11-12 10:55:00,73.21,73.24,73.19,73.22,7800.0,63.6154,63.6415,63.598,63.6241,7800.0
2013-11-12 11:00:00,73.23,73.27,73.21,73.27,11100.0,63.6328,63.6676,63.6154,63.6676,11100.0
2013-11-12 11:05:00,73.26,73.28,73.2,73.21,9400.0,63.6589,63.6762,63.6067,63.6154,9400.0
2013-11-12 11:10:00,73.21,73.25,73.15,73.18,68300.0,63.6154,63.6502,63.5633,63.5894,68300.0
2013-11-12 11:15:00,73.19,73.19,73.04,73.04,87900.0,63.598,63.598,63.4677,63.4677,87900.0
2013-11-12 11:20:00,73.04,73.04,72.92,72.99,72900.0,63.4677,63.4677,63.3634,63.4243,72900.0
2013-11-12 11:25:00,72.99,73.12,72.99,73.12,11400.0,63.4243,63.5372,63.4243,63.5372,11400.0
2013-11-12 11:30:00,73.11,73.14,73.09,73.14,26100.0,63.5285,63.5546,63.5111,63.5546,26100.0
2013-11-12 11:35:00,73.13,73.14,72.98,72.99,11800.0,63.5459,63.5546,63.4156,63.4243,11800.0
2013-11-12 11:40:00,72.98,73.07,72.98,73.03,5100.0,63.4156,63.4938,63.4156,63.459,5100.0
2013-11-12 11:45:00,73.05,73.06,73.02,73.03,4800.0,63.4764,63.4851,63.4503,63.459,4800.0
2013-11-12 11:50:00,73.03,73.09,72.99,73.01,9400.0,63.459,63.5111,63.4243,63.4416,9400.0
2013-11-12 11:55:00,73.02,73.08,73.01,73.06,4000.0,63.4503,63.5025,63.4416,63.4851,4000.0
2013-11-12 12:00:00,73.07,73.08,73.02,73.03,3500.0,63.4938,63.5025,63.4503,63.459,3500.0
2013-11-12 12:05:00,73.04,73.04,72.92,72.97,3600.0,63.4677,63.4677,63.3634,63.4069,3600.0
2013-11-12 12:10:00,72.96,72.98,72.95,72.96,22900.0,63.3982,63.4156,63.3895,63.3982,22900.0
2013-11-12 12:15:00,72.95,72.98,72.94,72.96,4400.0,63.3895,63.4156,63.3808,63.3982,4400.0
2013-11-12 12:20:00,72.95,72.95,72.84,72.84,7000.0,63.3895,63.3895,63.2939,63.2939,7000.0
2013-11-12 12:25:00,72.85,72.86,72.82,72.86,3100.0,63.3026,63.3113,63.2765,63.3113,3100.0
2013-11-12 12:30:00,72.85,72.87,72.81,72.85,5400.0,63.3026,63.32,63.2678,63.3026,5400.0
2013-11-12 12:35:00,72.86,72.88,72.82,72.88,1800.0,63.3113,63.3287,63.2765,63.3287,1800.0
2013-11-12 12:40:00,72.87,72.91,72.85,72.89,4500.0,63.32,63.3547,63.3026,63.3374,4500.0
2013-11-12 12:45:00,72.89,72.96,72.89,72.96,3000.0,63.3374,63.3982,63.3374,63.3982,3000.0
2013-11-12 12:50:00,72.95,73.0,72.95,72.99,5700.0,63.3895,63.4329,63.3895,63.4243,5700.0
2013-11-12 12:55:00,72.99,72.99,72.96,72.97,3500.0,63.4243,63.4243,63.3982,63.4069,3500.0
2013-11-12 13:00:00,72.95,72.96,72.92,72.93,4300.0,63.3895,63.3982,63.3634,63.3721,4300.0
2013-11-12 13:05:00,72.93,72.96,72.91,72.95,4400.0,63.3721,63.3982,63.3547,63.3895,4400.0
2013-11-12 13:10:00,72.93,73.01,72.93,72.97,6100.0,63.3721,63.4416,63.3721,63.4069,6100.0
2013-11-12 13:15:00,72.99,73.02,72.95,73.02,4100.0,63.4243,63.4503,63.3895,63.4503,4100.0
2013-11-12 13:20:00,73.03,73.07,73.03,73.06,2200.0,63.459,63.4938,63.459,63.4851,2200.0
2013-11-12 13:25:00,73.04,73.08,73.0,73.0,4300.0,63.4677,63.5025,63.4329,63.4329,4300.0
2013-11-12 13:30:00,73.0,73.03,72.92,72.92,8000.0,63.4329,63.459,63.3634,63.3634,8000.0
2013-11-12 13:35:00,72.91,72.93,72.88,72.93,3600.0,63.3547,63.3721,63.3287,63.3721,3600.0
2013-11-12 13:40:00,72.94,72.97,72.93,72.94,4600.0,63.3808,63.4069,63.3721,63.3808,4600.0
2013-11-12 13:45:00,72.94,72.96,72.92,72.95,2100.0,63.3808,63.3982,63.3634,63.3895,2100.0
2013-11-12 13:50:00,72.95,72.97,72.94,72.97,5900.0,63.3895,63.4069,63.3808,63.4069,5900.0
2013-11-12 13:55:00,72.97,73.0,72.96,72.97,4400.0,63.4069,63.4329,63.3982,63.4069,4400.0
2013-11-12 14:00:00,72.98,73.05,72.98,73.04,8100.0,63.4156,63.4764,63.4156,63.4677,8100.0
2013-11-12 14:05:00,73.05,73.07,73.04,73.05,4800.0,63.4764,63.4938,63.4677,63.4764,4800.0
2013-11-12 14:10:00,73.07,73.09,73.03,73.07,17200.0,63.4938,63.5111,63.459,63.4938,17200.0
2013-11-12 14:15:00,73.07,73.07,73.04,73.06,1300.0,63.4938,63.4938,63.4677,63.4851,1300.0
2013-11-12 14:20:00,73.07,73.11,73.02,73.11,18600.0,63.4938,63.5285,63.4503,63.5285,18600.0
2013-11-12 14:25:00,73.1,73.1,73.06,73.06,17200.0,63.5198,63.5198,63.4851,63.4851,17200.0
2013-11-12 14:30:00,73.06,73.09,73.06,73.09,7400.0,63.4851,63.5111,63.4851,63.5111,7400.0
2013-11-12 14:35:00,73.09,73.12,73.08,73.12,16400.0,63.5111,63.5372,63.5025,63.5372,16400.0
2013-11-12 14:40:00,73.11,73.15,73.11,73.12,8600.0,63.5285,63.5633,63.5285,63.5372,8600.0
2013-11-12 14:45:00,73.12,73.14,73.08,73.13,28000.0,63.5372,63.5546,63.5025,63.5459,28000.0
2013-11-12 14:50:00,73.15,73.17,73.1,73.14,34500.0,63.5633,63.5807,63.5198,63.5546,34500.0
2013-11-12 14:55:00,73.14,73.27,73.14,73.24,14000.0,63.5546,63.6676,63.5546,63.6415,14000.0
2013-11-12 15:00:00,73.25,73.26,73.23,73.24,4100.0,63.6502,63.6589,63.6328,63.6415,4100.0
2013-11-12 15:05:00,73.24,73.29,73.23,73.27,38500.0,63.6415,63.6849,63.6328,63.6676,38500.0
2013-11-12 15:10:00,73.27,73.29,73.24,73.27,5300.0,63.6676,63.6849,63.6415,63.6676,5300.0
2013-11-12 15:15:00,73.26,73.32,73.26,73.32,8900.0,63.6589,63.711,63.6589,63.711,8900.0
2013-11-12 15:20:00,73.3,73.32,73.23,73.27,16900.0,63.6936,63.711,63.6328,63.6676,16900.0
2013-11-12 15:25:00,73.26,73.28,73.23,73.26,5800.0,63.6589,63.6762,63.6328,63.6589,5800.0
2013-11-12 15:30:00,73.24,73.32,73.23,73.3,10600.0,63.6415,63.711,63.6328,63.6936,10600.0
2013-11-12 15:35:00,73.31,73.33,73.28,73.28,10300.0,63.7023,63.7197,63.6762,63.6762,10300.0
2013-11-12 15:40:00,73.27,73.32,73.27,73.29,10300.0,63.6676,63.711,63.6676,63.6849,10300.0
2013-11-12 15:45:00,73.3,73.3,73.23,73.24,19100.0,63.6936,63.6936,63.6328,63.6415,19100.0
2013-11-12 15:50:00,73.25,73.25,73.17,73.21,25800.0,63.6502,63.6502,63.5807,63.6154,25800.0
2013-11-12 15:55:00,73.21,73.26,73.2,73.22,58600.0,63.6154,63.6589,63.6067,63.6241,58600.0
2013-11-13 09:30:00,72.89,73.01,72.71,72.89,24200.0,63.3374,63.4416,63.1809,63.3374,24200.0
2013-11-13 09:35:00,72.89,73.0,72.79,72.84,13100.0,63.3374,63.4329,63.2505,63.2939,13100.0
2013-11-13 09:40:00,72.84,72.87,72.63,72.72,16900.0,63.2939,63.32,63.1114,63.1896,16900.0
2013-11-13 09:45:00,72.69,72.78,72.6,72.78,33900.0,63.1636,63.2418,63.0854,63.2418,33900.0
2013-11-13 09:50:00,72.75,72.78,72.63,72.74,7900.0,63.2157,63.2418,63.1114,63.207,7900.0
2013-11-13 09:55:00,72.75,72.81,72.7,72.81,2500.0,63.2157,63.2678,63.1723,63.2678,2500.0
2013-11-13 10:00:00,72.86,72.93,72.86,72.86,6900.0,63.3113,63.3721,63.3113,63.3113,6900.0
2013-11-13 10:05:00,72.86,72.88,72.77,72.78,6600.0,63.3113,63.3287,63.2331,63.2418,6600.0
2013-11-13 10:10:00,72.79,72.85,72.79,72.85,5800.0,63.2505,63.3026,63.2505,63.3026,5800.0
2013-11-13 10:15:00,72.84,72.89,72.81,72.81,5200.0,63.2939,63.3374,63.2678,63.2678,5200.0
2013-11-13 10:20:00,72.82,72.87,72.82,72.84,9300.0,63.2765,63.32,63.2765,63.2939,9300.0
2013-11-13 10:25:00,72.83,72.88,72.81,72.84,4800.0,63.2852,63.3287,63.2678,63.2939,4800.0
2013-11-13 10:30:00,72.85,72.87,72.82,72.85,7600.0,63.3026,63.32,63.2765,63.3026,7600.0
2013-11-13 10:35:00,72.85,72.88,72.81,72.84,16000.0,63.3026,63.3287,63.2678,63.2939,16000.0
2013-11-13 10:40:00,72.83,72.86,72.82,72.85,12700.0,63.2852,63.3113,63.2765,63.3026,12700.0
2013-11-13 10:45:00,72.86,72.93,72.85,72.93,12600.0,63.3113,63.3721,63.3026,63.3721,12600.0
2013-11-13 10:50:00,72.93,72.99,72.93,72.95,5100.0,63.3721,63.4243,63.3721,63.3895,5100.0
2013-11-13 10:55:00,72.94,73.0,72.94,72.94,8900.0,63.3808,63.4329,63.3808,63.3808,8900.0
2013-11-13 11:00:00,72.94,73.0,72.93,72.96,22500.0,63.3808,63.4329,63.3721,63.3982,22500.0
2013-11-13 11:05:00,72.94,73.04,72.91,73.04,24900.0,63.3808,63.4677,63.3547,63.4677,24900.0
2013-11-13 11:10:00,73.02,73.05,72.96,73.01,22400.0,63.4503,63.4764,63.3982,63.4416,22400.0
2013-11-13 11:15:00,73.0,73.0,72.93,72.95,4100.0,63.4329,63.4329,63.3721,63.3895,4100.0
2013-11-13 11:20:00,72.92,73.01,72.91,73.0,6700.0,63.3634,63.4416,63.3547,63.4329,6700.0
2013-11-13 11:25:00,72.97,73.09,72.97,73.03,15500.0,63.4069,63.5111,63.4069,63.459,15500.0
2013-11-13 11:30:00,73.05,73.11,73.05,73.11,3200.0,63.4764,63.5285,63.4764,63.5285,3200.0
2013-11-13 11:35:00,73.12,73.16,73.1,73.15,30700.0,63.5372,63.572,63.5198,63.5633,30700.0
2013-11-13 11:40:00,73.15,73.17,73.08,73.09,13700.0,63.5633,63.5807,63.5025,63.5111,13700.0
2013-11-13 11:45:00,73.09,73.11,73.07,73.09,4300.0,63.5111,63.5285,63.4938,63.5111,4300.0
2013-11-13 11:50:00,73.08,73.11,73.04,73.11,5700.0,63.5025,63.5285,63.4677,63.5285,5700.0
2013-11-13 11:55:00,73.11,73.12,73.09,73.11,3300.0,63.5285,63.5372,63.5111,63.5285,3300.0
2013-11-13 12:00:00,73.11,73.11,73.08,73.1,3400.0,63.5285,63.5285,63.5025,63.5198,3400.0
2013-11-13 12:05:00,73.1,73.1,73.03,73.08,4800.0,63.5198,63.5198,63.459,63.5025,4800.0
2013-11-13 12:10:00,73.08,73.09,73.05,73.07,5100.0,63.5025,63.5111,63.4764,63.4938,5100.0
2013-11-13 12:15:00,73.06,73.11,73.05,73.1,6100.0,63.4851,63.5285,63.4764,63.5198,6100.0
2013-11-13 12:20:00,73.09,73.23,73.09,73.19,15600.0,63.5111,63.6328,63.5111,63.598,15600.0
2013-11-13 12:25:00,73.21,73.25,73.2,73.24,4600.0,63.6154,63.6502,63.6067,63.6415,4600.0
2013-11-13 12:30:00,73.25,73.3,73.23,73.27,5600.0,63.6502,63.6936,63.6328,63.6676,5600.0
2013-11-13 12:35:00,73.27,73.27,73.22,73.23,1500.0,63.6676,63.6676,63.6241,63.6328,1500.0
2013-11-13 12:40:00,73.22,73.31,73.22,73.31,3800.0,63.6241,63.7023,63.6241,63.7023,3800.0
2013-11-13 12:45:00,73.31,73.33,73.3,73.32,4300.0,63.7023,63.7197,63.6936,63.711,4300.0
2013-11-13 12:50:00,73.31,73.31,73.27,73.27,2700.0,63.7023,63.7023,63.6676,63.6676,2700.0
2013-11-13 12:55:00,73.31,73.32,73.3,73.32,2300.0,63.7023,63.711,63.6936,63.711,2300.0
2013-11-13 13:00:00,73.32,73.34,73.3,73.31,2800.0,63.711,63.7284,63.6936,63.7023,2800.0
2013-11-13 13:05:00,73.31,73.34,73.28,73.34,5500.0,63.7023,63.7284,63.6762,63.7284,5500.0
2013-11-13 13:10:00,73.32,73.36,73.31,73.36,3300.0,63.711,63.7458,63.7023,63.7458,3300.0
2013-11-13 13:15:00,73.36,73.36,73.33,73.36,4600.0,63.7458,63.7458,63.7197,63.7458,4600.0
2013-11-13 13:20:00,73.36,73.36,73.32,73.33,5700.0,63.7458,63.7458,63.711,63.7197,5700.0
2013-11-13 13:25:00,73.34,73.38,73.31,73.38,8600.0,63.7284,63.7631,63.7023,63.7631,8600.0
2013-11-13 13:30:00,73.36,73.4,73.35,73.4,10000.0,63.7458,63.7805,63.7371,63.7805,10000.0
2013-11-13 13:35:00,73.4,73.41,73.35,73.35,9600.0,63.7805,63.7892,63.7371,63.7371,9600.0
2013-11-13 13:40:00,73.35,73.38,73.3,73.3,21100.0,63.7371,63.7631,63.6936,63.6936,21100.0
2013-11-13 13:45:00,73.31,73.47,73.31,73.47,9600.0,63.7023,63.8413,63.7023,63.8413,9600.0
2013-11-13 13:50:00,73.45,73.47,73.43,73.44,4000.0,63.824,63.8413,63.8066,63.8153,4000.0
2013-11-13 13:55:00,73.45,73.48,73.45,73.47,3000.0,63.824,63.85,63.824,63.8413,3000.0
2013-11-13 14:00:00,73.47,73.5,73.42,73.5,17900.0,63.8413,63.8674,63.7979,63.8674,17900.0
2013-11-13 14:05:00,73.48,73.48,73.44,73.45,3500.0,63.85,63.85,63.8153,63.824,3500.0
2013-11-13 14:10:00,73.44,73.47,73.42,73.47,4700.0,63.8153,63.8413,63.7979,63.8413,4700.0
2013-11-13 14:15:00,73.48,73.48,73.42,73.46,10500.0,63.85,63.85,63.7979,63.8327,10500.0
2013-11-13 14:20:00,73.44,73.55,73.44,73.55,5500.0,63.8153,63.9109,63.8153,63.9109,5500.0
2013-11-13 14:25:00,73.54,73.54,73.53,73.53,2900.0,63.9022,63.9022,63.8935,63.8935,2900.0
2013-11-13 14:30:00,73.52,73.53,73.5,73.51,3100.0,63.8848,63.8935,63.8674,63.8761,3100.0
2013-11-13 14:35:00,73.49,73.49,73.45,73.46,3800.0,63.8587,63.8587,63.824,63.8327,3800.0
2013-11-13 14:40:00,73.45,73.45,73.43,73.44,5400.0,63.824,63.824,63.8066,63.8153,5400.0
2013-11-13 14:45:00,73.44,73.44,73.4,73.43,2600.0,63.8153,63.8153,63.7805,63.8066,2600.0
2013-11-13 14:50:00,73.41,73.42,73.38,73.4,4100.0,63.7892,63.7979,63.7631,63.7805,4100.0
2013-11-13 14:55:00,73.4,73.42,73.38,73.42,7800.0,63.7805,63.7979,63.7631,63.7979,7800.0
2013-11-13 15:00:00,73.42,73.44,73.4,73.41,4200.0,63.7979,63.8153,63.7805,63.7892,4200.0
2013-11-13 15:05:00,73.41,73.43,73.4,73.43,8200.0,63.7892,63.8066,63.7805,63.8066,8200.0
2013-11-13 15:10:00,73.43,73.46,73.43,73.46,4300.0,63.8066,63.8327,63.8066,63.8327,4300.0
2013-11-13 15:15:00,73.46,73.51,73.44,73.51,7700.0,63.8327,63.8761,63.8153,63.8761,7700.0
2013-11-13 15:20:00,73.51,73.53,73.45,73.51,32000.0,63.8761,63.8935,63.824,63.8761,32000.0
2013-11-13 15:25:00,73.52,73.52,73.48,73.51,9000.0,63.8848,63.8848,63.85,63.8761,9000.0
2013-11-13 15:30:00,73.5,73.57,73.48,73.57,17800.0,63.8674,63.9282,63.85,63.9282,17800.0
2013-11-13 15:35:00,73.57,73.67,73.56,73.67,25800.0,63.9282,64.0151,63.9195,64.0151,25800.0
2013-11-13 15:40:00,73.67,73.7,73.65,73.67,19100.0,64.0151,64.0412,63.9978,64.0151,19100.0
2013-11-13 15:45:00,73.67,73.76,73.67,73.76,23500.0,64.0151,64.0933,64.0151,64.0933,23500.0
2013-11-13 15:50:00,73.76,73.77,73.71,73.72,18000.0,64.0933,64.102,64.0499,64.0586,18000.0
2013-11-13 15:55:00,73.73,73.82,73.73,73.81,33300.0,64.0673,64.1455,64.0673,64.1368,33300.0
2013-11-14 09:30:00,74.0,74.0,73.79,73.8,22400.0,64.3019,64.3019,64.1194,64.1281,22400.0
2013-11-14 09:35:00,73.9,74.04,73.9,74.01,15700.0,64.215,64.3366,64.215,64.3106,15700.0
2013-11-14 09:40:00,73.99,74.0,73.85,73.86,5000.0,64.2932,64.3019,64.1715,64.1802,5000.0
2013-11-14 09:45:00,73.86,73.86,73.75,73.76,4900.0,64.1802,64.1802,64.0846,64.0933,4900.0
2013-11-14 09:50:00,73.81,73.9,73.81,73.87,4000.0,64.1368,64.215,64.1368,64.1889,4000.0
2013-11-14 09:55:00,73.87,73.96,73.85,73.96,13600.0,64.1889,64.2671,64.1715,64.2671,13600.0
2013-11-14 10:00:00,73.96,73.96,73.84,73.91,8500.0,64.2671,64.2671,64.1629,64.2237,8500.0
2013-11-14 10:05:00,73.88,73.95,73.88,73.92,5700.0,64.1976,64.2584,64.1976,64.2324,5700.0
2013-11-14 10:10:00,73.93,73.97,73.89,73.9,21600.0,64.2411,64.2758,64.2063,64.215,21600.0
2013-11-14 10:15:00,73.91,74.03,73.9,74.01,19300.0,64.2237,64.328,64.215,64.3106,19300.0
2013-11-14 10:20:00,74.01,74.07,73.94,73.98,10600.0,64.3106,64.3627,64.2497,64.2845,10600.0
2013-11-14 10:25:00,73.98,74.03,73.91,73.91,10100.0,64.2845,64.328,64.2237,64.2237,10100.0
2013-11-14 10:30:00,73.92,73.99,73.92,73.98,5900.0,64.2324,64.2932,64.2324,64.2845,5900.0
2013-11-14 10:35:00,73.98,74.1,73.97,74.1,9900.0,64.2845,64.3888,64.2758,64.3888,9900.0
2013-11-14 10:40:00,74.1,74.13,74.04,74.1,7000.0,64.3888,64.4148,64.3366,64.3888,7000.0
2013-11-14 10:45:00,74.12,74.24,74.12,74.22,23400.0,64.4062,64.5104,64.4062,64.4931,23400.0
2013-11-14 10:50:00,74.23,74.23,74.13,74.13,7700.0,64.5017,64.5017,64.4148,64.4148,7700.0
2013-11-14 10:55:00,74.13,74.17,74.1,74.13,8800.0,64.4148,64.4496,64.3888,64.4148,8800.0
2013-11-14 11:00:00,74.13,74.2,74.07,74.19,22900.0,64.4148,64.4757,64.3627,64.467,22900.0
2013-11-14 11:05:00,74.2,74.25,74.18,74.19,31600.0,64.4757,64.5191,64.4583,64.467,31600.0
2013-11-14 11:10:00,74.19,74.29,74.17,74.29,44300.0,64.467,64.5539,64.4496,64.5539,44300.0
2013-11-14 11:15:00,74.3,74.44,74.3,74.44,9600.0,64.5626,64.6842,64.5626,64.6842,9600.0
2013-11-14 11:20:00,74.44,74.5,74.41,74.5,8000.0,64.6842,64.7364,64.6582,64.7364,8000.0
2013-11-14 11:25:00,74.5,74.5,74.39,74.39,8600.0,64.7364,64.7364,64.6408,64.6408,8600.0
2013-11-14 11:30:00,74.39,74.39,74.21,74.21,4900.0,64.6408,64.6408,64.4844,64.4844,4900.0
2013-11-14 11:35:00,74.22,74.22,74.17,74.2,5700.0,64.4931,64.4931,64.4496,64.4757,5700.0
2013-11-14 11:40:00,74.21,74.32,74.19,74.3,29000.0,64.4844,64.5799,64.467,64.5626,29000.0
2013-11-14 11:45:00,74.31,74.41,74.29,74.37,12900.0,64.5713,64.6582,64.5539,64.6234,12900.0
2013-11-14 11:50:00,74.36,74.37,74.32,74.36,8300.0,64.6147,64.6234,64.5799,64.6147,8300.0
2013-11-14 11:55:00,74.35,74.42,74.34,74.41,6600.0,64.606,64.6668,64.5973,64.6582,6600.0
2013-11-14 12:00:00,74.41,74.42,74.39,74.4,4100.0,64.6582,64.6668,64.6408,64.6495,4100.0
2013-11-14 12:05:00,74.39,74.41,74.36,74.38,5300.0,64.6408,64.6582,64.6147,64.6321,5300.0
2013-11-14 12:10:00,74.4,74.49,74.4,74.48,10200.0,64.6495,64.7277,64.6495,64.719,10200.0
2013-11-14 12:15:00,74.48,74.49,74.45,74.49,7600.0,64.719,64.7277,64.6929,64.7277,7600.0
2013-11-14 12:20:00,74.5,74.55,74.5,74.55,10300.0,64.7364,64.7798,64.7364,64.7798,10300.0
2013-11-14 12:25:00,74.54,74.57,74.47,74.47,6200.0,64.7711,64.7972,64.7103,64.7103,6200.0
2013-11-14 12:30:00,74.48,74.5,74.45,74.5,2600.0,64.719,64.7364,64.6929,64.7364,2600.0
2013-11-14 12:35:00,74.49,74.51,74.39,74.39,3800.0,64.7277,64.745,64.6408,64.6408,3800.0
2013-11-14 12:40:00,74.4,74.41,74.38,74.41,2500.0,64.6495,64.6582,64.6321,64.6582,2500.0
2013-11-14 12:45:00,74.42,74.42,74.37,74.4,4400.0,64.6668,64.6668,64.6234,64.6495,4400.0
2013-11-14 12:50:00,74.4,74.41,74.37,74.39,2800.0,64.6495,64.6582,64.6234,64.6408,2800.0
2013-11-14 12:55:00,74.4,74.4,74.32,74.32,2500.0,64.6495,64.6495,64.5799,64.5799,2500.0
2013-11-14 13:00:00,74.31,74.42,74.31,74.4,6300.0,64.5713,64.6668,64.5713,64.6495,6300.0
2013-11-14 13:05:00,74.4,74.41,74.36,74.39,2200.0,64.6495,64.6582,64.6147,64.6408,2200.0
2013-11-14 13:10:00,74.4,74.4,74.38,74.39,1300.0,64.6495,64.6495,64.6321,64.6408,1300.0
2013-11-14 13:15:00,74.39,74.42,74.37,74.42,4100.0,64.6408,64.6668,64.6234,64.6668,4100.0
2013-11-14 13:20:00,74.41,74.41,74.39,74.39,2500.0,64.6582,64.6582,64.6408,64.6408,2500.0
2013-11-14 13:25:00,74.4,74.42,74.38,74.4,1700.0,64.6495,64.6668,64.6321,64.6495,1700.0
2013-11-14 13:30:00,74.41,74.44,74.39,74.39,3600.0,64.6582,64.6842,64.6408,64.6408,3600.0
2013-11-14 13:35:00,74.37,74.38,74.35,74.37,4300.0,64.6234,64.6321,64.606,64.6234,4300.0
2013-11-14 13:40:00,74.38,74.41,74.36,74.36,4600.0,64.6321,64.6582,64.6147,64.6147,4600.0
2013-11-14 13:45:00,74.36,74.39,74.36,74.39,2100.0,64.6147,64.6408,64.6147,64.6408,2100.0
2013-11-14 13:50:00,74.39,74.41,74.38,74.41,3000.0,64.6408,64.6582,64.6321,64.6582,3000.0
2013-11-14 13:55:00,74.4,74.44,74.4,74.43,3700.0,64.6495,64.6842,64.6495,64.6755,3700.0
2013-11-14 14:00:00,74.43,74.43,74.35,74.39,5600.0,64.6755,64.6755,64.606,64.6408,5600.0
2013-11-14 14:05:00,74.38,74.39,74.37,74.39,3900.0,64.6321,64.6408,64.6234,64.6408,3900.0
2013-11-14 14:10:00,74.4,74.44,74.4,74.44,2800.0,64.6495,64.6842,64.6495,64.6842,2800.0
2013-11-14 14:15:00,74.43,74.47,74.43,74.47,33700.0,64.6755,64.7103,64.6755,64.7103,33700.0
2013-11-14 14:20:00,74.45,74.48,74.45,74.47,2900.0,64.6929,64.719,64.6929,64.7103,2900.0
2013-11-14 14:25:00,74.46,74.49,74.46,74.48,2300.0,64.7016,64.7277,64.7016,64.719,2300.0
2013-11-14 14:30:00,74.5,74.51,74.45,74.46,3800.0,64.7364,64.745,64.6929,64.7016,3800.0
2013-11-14 14:35:00,74.47,74.5,74.45,74.48,4700.0,64.7103,64.7364,64.6929,64.719,4700.0
2013-11-14 14:40:00,74.49,74.5,74.46,74.48,6600.0,64.7277,64.7364,64.7016,64.719,6600.0
2013-11-14 14:45:00,74.48,74.49,74.48,74.49,2600.0,64.719,64.7277,64.719,64.7277,2600.0
2013-11-14 14:50:00,74.5,74.5,74.44,74.46,8600.0,64.7364,64.7364,64.6842,64.7016,8600.0
2013-11-14 14:55:00,74.46,74.47,74.45,74.46,33900.0,64.7016,64.7103,64.6929,64.7016,33900.0
2013-11-14 15:00:00,74.47,74.51,74.46,74.49,7700.0,64.7103,64.745,64.7016,64.7277,7700.0
2013-11-14 15:05:00,74.51,74.51,74.47,74.47,8700.0,64.745,64.745,64.7103,64.7103,8700.0
2013-11-14 15:10:00,74.48,74.52,74.45,74.52,16100.0,64.719,64.7537,64.6929,64.7537,16100.0
2013-11-14 15:15:00,74.52,74.55,74.51,74.53,10000.0,64.7537,64.7798,64.745,64.7624,10000.0
2013-11-14 15:20:00,74.52,74.54,74.52,74.53,16900.0,64.7537,64.7711,64.7537,64.7624,16900.0
2013-11-14 15:25:00,74.52,74.53,74.49,74.49,9700.0,64.7537,64.7624,64.7277,64.7277,9700.0
2013-11-14 15:30:00,74.5,74.51,74.44,74.45,11300.0,64.7364,64.745,64.6842,64.6929,11300.0
2013-11-14 15:35:00,74.45,74.47,74.43,74.46,14300.0,64.6929,64.7103,64.6755,64.7016,14300.0
2013-11-14 15:40:00,74.47,74.51,74.46,74.5,13600.0,64.7103,64.745,64.7016,64.7364,13600.0
2013-11-14 15:45:00,74.49,74.49,74.45,74.46,16300.0,64.7277,64.7277,64.6929,64.7016,16300.0
2013-11-14 15:50:00,74.46,74.49,74.44,74.48,21200.0,64.7016,64.7277,64.6842,64.719,21200.0
2013-11-14 15:55:00,74.48,74.53,74.47,74.51,44400.0,64.719,64.7624,64.7103,64.745,44400.0
2013-11-15 09:30:00,74.56,74.57,74.45,74.5,113500.0,64.7885,64.7972,64.6929,64.7364,113500.0
2013-11-15 09:35:00,74.5,74.63,74.5,74.59,9400.0,64.7364,64.8493,64.7364,64.8146,9400.0
2013-11-15 09:40:00,74.6,74.67,74.49,74.49,5100.0,64.8233,64.8841,64.7277,64.7277,5100.0
2013-11-15 09:45:00,74.51,74.67,74.51,74.55,4300.0,64.745,64.8841,64.745,64.7798,4300.0
2013-11-15 09:50:00,74.57,74.64,74.56,74.61,8200.0,64.7972,64.858,64.7885,64.8319,8200.0
2013-11-15 09:55:00,74.57,74.59,74.46,74.52,5100.0,64.7972,64.8146,64.7016,64.7537,5100.0
2013-11-15 10:00:00,74.5,74.54,74.46,74.51,18300.0,64.7364,64.7711,64.7016,64.745,18300.0
2013-11-15 10:05:00,74.5,74.55,74.45,74.5,13700.0,64.7364,64.7798,64.6929,64.7364,13700.0
2013-11-15 10:10:00,74.51,74.56,74.49,74.51,13900.0,64.745,64.7885,64.7277,64.745,13900.0
2013-11-15 10:15:00,74.49,74.51,74.44,74.47,10900.0,64.7277,64.745,64.6842,64.7103,10900.0
2013-11-15 10:20:00,74.48,74.48,74.44,74.48,6900.0,64.719,64.719,64.6842,64.719,6900.0
2013-11-15 10:25:00,74.47,74.54,74.45,74.49,3300.0,64.7103,64.7711,64.6929,64.7277,3300.0
2013-11-15 10:30:00,74.48,74.53,74.45,74.45,3900.0,64.719,64.7624,64.6929,64.6929,3900.0
2013-11-15 10:35:00,74.45,74.47,74.42,74.44,11100.0,64.6929,64.7103,64.6668,64.6842,11100.0
2013-11-15 10:40:00,74.46,74.5,74.44,74.5,6500.0,64.7016,64.7364,64.6842,64.7364,6500.0
2013-11-15 10:45:00,74.51,74.54,74.49,74.54,4100.0,64.745,64.7711,64.7277,64.7711,4100.0
2013-11-15 10:50:00,74.52,74.55,74.48,74.54,14800.0,64.7537,64.7798,64.719,64.7711,14800.0
2013-11-15 10:55:00,74.55,74.66,74.55,74.66,5000.0,64.7798,64.8754,64.7798,64.8754,5000.0
2013-11-15 11:00:00,74.66,74.72,74.66,74.72,22000.0,64.8754,64.9275,64.8754,64.9275,22000.0
2013-11-15 11:05:00,74.71,74.8,74.71,74.76,8100.0,64.9188,64.997,64.9188,64.9623,8100.0
2013-11-15 11:10:00,74.77,74.8,74.76,74.79,6900.0,64.971,64.997,64.9623,64.9884,6900.0
2013-11-15 11:15:00,74.79,74.8,74.71,74.71,8300.0,64.9884,64.997,64.9188,64.9188,8300.0
2013-11-15 11:20:00,74.71,74.74,74.71,74.74,2800.0,64.9188,64.9449,64.9188,64.9449,2800.0
2013-11-15 11:25:00,74.75,74.77,74.71,74.71,4800.0,64.9536,64.971,64.9188,64.9188,4800.0
2013-11-15 11:30:00,74.7,74.7,74.66,74.66,2500.0,64.9101,64.9101,64.8754,64.8754,2500.0
2013-11-15 11:35:00,74.67,74.67,74.6,74.61,10200.0,64.8841,64.8841,64.8233,64.8319,10200.0
2013-11-15 11:40:00,74.62,74.7,74.6,74.7,7400.0,64.8406,64.9101,64.8233,64.9101,7400.0
2013-11-15 11:45:00,74.71,74.72,74.64,74.64,5000.0,64.9188,64.9275,64.858,64.858,5000.0
2013-11-15 11:50:00,74.65,74.67,74.56,74.56,5400.0,64.8667,64.8841,64.7885,64.7885,5400.0
2013-11-15 11:55:00,74.55,74.64,74.54,74.63,5000.0,64.7798,64.858,64.7711,64.8493,5000.0
2013-11-15 12:00:00,74.62,74.63,74.57,74.58,3000.0,64.8406,64.8493,64.7972,64.8059,3000.0
2013-11-15 12:05:00,74.56,74.58,74.54,74.56,16200.0,64.7885,64.8059,64.7711,64.7885,16200.0
2013-11-15 12:10:00,74.55,74.58,74.54,74.58,5800.0,64.7798,64.8059,64.7711,64.8059,5800.0
2013-11-15 12:15:00,74.56,74.65,74.56,74.65,3100.0,64.7885,64.8667,64.7885,64.8667,3100.0
2013-11-15 12:20:00,74.65,74.67,74.64,74.65,3400.0,64.8667,64.8841,64.858,64.8667,3400.0
2013-11-15 12:25:00,74.65,74.66,74.61,74.64,4700.0,64.8667,64.8754,64.8319,64.858,4700.0
2013-11-15 12:30:00,74.65,74.66,74.62,74.65,2700.0,64.8667,64.8754,64.8406,64.8667,2700.0
2013-11-15 12:35:00,74.64,74.64,74.63,74.63,5100.0,64.858,64.858,64.8493,64.8493,5100.0
2013-11-15 12:40:00,74.62,74.66,74.62,74.66,7800.0,64.8406,64.8754,64.8406,64.8754,7800.0
2013-11-15 12:45:00,74.66,74.66,74.6,74.6,20400.0,64.8754,64.8754,64.8233,64.8233,20400.0
2013-11-15 12:50:00,74.59,74.6,74.54,74.54,7100.0,64.8146,64.8233,64.7711,64.7711,7100.0
2013-11-15 12:55:00,74.55,74.55,74.54,74.54,2200.0,64.7798,64.7798,64.7711,64.7711,2200.0
2013-11-15 13:00:00,74.54,74.62,74.54,74.62,4900.0,64.7711,64.8406,64.7711,64.8406,4900.0
2013-11-15 13:05:00,74.61,74.65,74.61,74.63,3400.0,64.8319,64.8667,64.8319,64.8493,3400.0
2013-11-15 13:10:00,74.64,74.65,74.6,74.61,8800.0,64.858,64.8667,64.8233,64.8319,8800.0
2013-11-15 13:15:00,74.61,74.61,74.57,74.58,4700.0,64.8319,64.8319,64.7972,64.8059,4700.0
2013-11-15 13:20:00,74.58,74.58,74.53,74.54,2300.0,64.8059,64.8059,64.7624,64.7711,2300.0
2013-11-15 13:25:00,74.54,74.6,74.53,74.58,5400.0,64.7711,64.8233,64.7624,64.8059,5400.0
2013-11-15 13:30:00,74.57,74.62,74.57,74.62,4500.0,64.7972,64.8406,64.7972,64.8406,4500.0
2013-11-15 13:35:00,74.61,74.66,74.61,74.66,2700.0,64.8319,64.8754,64.8319,64.8754,2700.0
2013-11-15 13:40:00,74.64,74.65,74.59,74.62,7300.0,64.858,64.8667,64.8146,64.8406,7300.0
2013-11-15 13:45:00,74.63,74.65,74.6,74.62,2900.0,64.8493,64.8667,64.8233,64.8406,2900.0
2013-11-15 13:50:00,74.62,74.62,74.61,74.62,3200.0,64.8406,64.8406,64.8319,64.8406,3200.0
2013-11-15 13:55:00,74.61,74.62,74.57,74.57,11100.0,64.8319,64.8406,64.7972,64.7972,11100.0
2013-11-15 14:00:00,74.58,74.65,74.57,74.65,5600.0,64.8059,64.8667,64.7972,64.8667,5600.0
2013-11-15 14:05:00,74.66,74.67,74.61,74.61,10200.0,64.8754,64.8841,64.8319,64.8319,10200.0
2013-11-15 14:10:00,74.62,74.62,74.58,74.59,11900.0,64.8406,64.8406,64.8059,64.8146,11900.0
2013-11-15 14:15:00,74.58,74.59,74.54,74.54,14300.0,64.8059,64.8146,64.7711,64.7711,14300.0
2013-11-15 14:20:00,74.55,74.55,74.52,74.54,8700.0,64.7798,64.7798,64.7537,64.7711,8700.0
2013-11-15 14:25:00,74.53,74.54,74.5,74.5,13500.0,64.7624,64.7711,64.7364,64.7364,13500.0
2013-11-15 14:30:00,74.5,74.54,74.49,74.5,37800.0,64.7364,64.7711,64.7277,64.7364,37800.0
2013-11-15 14:35:00,74.52,74.53,74.49,74.49,19300.0,64.7537,64.7624,64.7277,64.7277,19300.0
2013-11-15 14:40:00,74.5,74.5,74.47,74.47,22400.0,64.7364,64.7364,64.7103,64.7103,22400.0
2013-11-15 14:45:00,74.47,74.48,74.45,74.45,14400.0,64.7103,64.719,64.6929,64.6929,14400.0
2013-11-15 14:50:00,74.45,74.45,74.41,74.41,17200.0,64.6929,64.6929,64.6582,64.6582,17200.0
2013-11-15 14:55:00,74.4,74.42,74.4,74.41,13500.0,64.6495,64.6668,64.6495,64.6582,13500.0
2013-11-15 15:00:00,74.41,74.47,74.4,74.45,25400.0,64.6582,64.7103,64.6495,64.6929,25400.0
2013-11-15 15:05:00,74.47,74.52,74.46,74.49,21600.0,64.7103,64.7537,64.7016,64.7277,21600.0
2013-11-15 15:10:00,74.48,74.5,74.45,74.45,14100.0,64.719,64.7364,64.6929,64.6929,14100.0
2013-11-15 15:15:00,74.46,74.47,74.44,74.45,19500.0,64.7016,64.7103,64.6842,64.6929,19500.0
2013-11-15 15:20:00,74.45,74.45,74.43,74.43,23900.0,64.6929,64.6929,64.6755,64.6755,23900.0
2013-11-15 15:25:00,74.45,74.45,74.43,74.44,25900.0,64.6929,64.6929,64.6755,64.6842,25900.0
2013-11-15 15:30:00,74.44,74.46,74.42,74.43,29800.0,64.6842,64.7016,64.6668,64.6755,29800.0
2013-11-15 15:35:00,74.44,74.45,74.42,74.42,26000.0,64.6842,64.6929,64.6668,64.6668,26000.0
2013-11-15 15:40:00,74.42,74.42,74.37,74.38,33600.0,64.6668,64.6668,64.6234,64.6321,33600.0
2013-11-15 15:45:00,74.38,74.42,74.38,74.39,37700.0,64.6321,64.6668,64.6321,64.6408,37700.0
2013-11-15 15:50:00,74.4,74.42,74.39,74.4,46400.0,64.6495,64.6668,64.6408,64.6495,46400.0
2013-11-15 15:55:00,74.4,74.41,74.21,74.26,396700.0,64.6495,64.6582,64.4844,64.5278,396700.0
2013-11-18 09:30:00,74.35,74.5,74.35,74.41,28200.0,64.606,64.7364,64.606,64.6582,28200.0
2013-11-18 09:35:00,74.39,74.42,74.36,74.39,7100.0,64.6408,64.6668,64.6147,64.6408,7100.0
2013-11-18 09:40:00,74.39,74.42,74.14,74.14,6600.0,64.6408,64.6668,64.4235,64.4235,6600.0
2013-11-18 09:45:00,74.14,74.2,74.1,74.1,3300.0,64.4235,64.4757,64.3888,64.3888,3300.0
2013-11-18 09:50:00,74.08,74.19,74.08,74.11,2300.0,64.3714,64.467,64.3714,64.3975,2300.0
2013-11-18 09:55:00,74.1,74.1,74.02,74.06,9700.0,64.3888,64.3888,64.3193,64.354,9700.0
2013-11-18 10:00:00,74.06,74.06,73.99,74.06,6100.0,64.354,64.354,64.2932,64.354,6100.0
2013-11-18 10:05:00,74.09,74.2,74.09,74.17,5600.0,64.3801,64.4757,64.3801,64.4496,5600.0
2013-11-18 10:10:00,74.18,74.18,74.04,74.07,2800.0,64.4583,64.4583,64.3366,64.3627,2800.0
2013-11-18 10:15:00,74.1,74.13,74.05,74.13,3600.0,64.3888,64.4148,64.3453,64.4148,3600.0
2013-11-18 10:20:00,74.2,74.23,74.1,74.16,6100.0,64.4757,64.5017,64.3888,64.4409,6100.0
2013-11-18 10:25:00,74.14,74.17,74.13,74.15,6300.0,64.4235,64.4496,64.4148,64.4322,6300.0
2013-11-18 10:30:00,74.15,74.15,74.03,74.15,10300.0,64.4322,64.4322,64.328,64.4322,10300.0
2013-11-18 10:35:00,74.15,74.24,74.15,74.21,12500.0,64.4322,64.5104,64.4322,64.4844,12500.0
2013-11-18 10:40:00,74.19,74.2,74.12,74.13,10300.0,64.467,64.4757,64.4062,64.4148,10300.0
2013-11-18 10:45:00,74.11,74.11,74.06,74.08,11500.0,64.3975,64.3975,64.354,64.3714,11500.0
2013-11-18 10:50:00,74.11,74.15,74.07,74.08,16400.0,64.3975,64.4322,64.3627,64.3714,16400.0
2013-11-18 10:55:00,74.08,74.09,74.01,74.03,12200.0,64.3714,64.3801,64.3106,64.328,12200.0
2013-11-18 11:00:00,74.04,74.08,73.99,74.06,23700.0,64.3366,64.3714,64.2932,64.354,23700.0
2013-11-18 11:05:00,74.08,74.15,74.07,74.1,11300.0,64.3714,64.4322,64.3627,64.3888,11300.0
2013-11-18 11:10:00,74.11,74.11,74.03,74.03,8300.0,64.3975,64.3975,64.328,64.328,8300.0
2013-11-18 11:15:00,74.04,74.04,73.99,74.02,7700.0,64.3366,64.3366,64.2932,64.3193,7700.0
2013-11-18 11:20:00,74.02,74.02,73.95,73.95,6700.0,64.3193,64.3193,64.2584,64.2584,6700.0
2013-11-18 11:25:00,73.96,73.99,73.93,73.93,5400.0,64.2671,64.2932,64.2411,64.2411,5400.0
2013-11-18 11:30:00,73.93,73.98,73.92,73.95,9200.0,64.2411,64.2845,64.2324,64.2584,9200.0
2013-11-18 11:35:00,73.95,73.98,73.92,73.95,14800.0,64.2584,64.2845,64.2324,64.2584,14800.0
2013-11-18 11:40:00,73.96,73.97,73.94,73.96,11200.0,64.2671,64.2758,64.2497,64.2671,11200.0
2013-11-18 11:45:00,73.96,73.97,73.92,73.92,4100.0,64.2671,64.2758,64.2324,64.2324,4100.0
2013-11-18 11:50:00,73.92,73.98,73.92,73.92,6900.0,64.2324,64.2845,64.2324,64.2324,6900.0
2013-11-18 11:55:00,73.93,73.94,73.88,73.88,5200.0,64.2411,64.2497,64.1976,64.1976,5200.0
2013-11-18 12:00:00,73.88,73.91,73.88,73.89,5900.0,64.1976,64.2237,64.1976,64.2063,5900.0
2013-11-18 12:05:00,73.9,73.96,73.9,73.94,4100.0,64.215,64.2671,64.215,64.2497,4100.0
2013-11-18 12:10:00,73.94,73.94,73.87,73.89,5900.0,64.2497,64.2497,64.1889,64.2063,5900.0
2013-11-18 12:15:00,73.88,73.92,73.88,73.89,3400.0,64.1976,64.2324,64.1976,64.2063,3400.0
2013-11-18 12:20:00,73.89,73.91,73.85,73.9,6500.0,64.2063,64.2237,64.1715,64.215,6500.0
2013-11-18 12:25:00,73.91,73.92,73.87,73.88,2300.0,64.2237,64.2324,64.1889,64.1976,2300.0
2013-11-18 12:30:00,73.88,73.9,73.88,73.88,4600.0,64.1976,64.215,64.1976,64.1976,4600.0
2013-11-18 12:35:00,73.89,73.9,73.79,73.79,11000.0,64.2063,64.215,64.1194,64.1194,11000.0
2013-11-18 12:40:00,73.78,73.79,73.75,73.79,6900.0,64.1107,64.1194,64.0846,64.1194,6900.0
2013-11-18 12:45:00,73.77,73.78,73.76,73.76,2600.0,64.102,64.1107,64.0933,64.0933,2600.0
2013-11-18 12:50:00,73.76,73.77,73.73,73.75,8100.0,64.0933,64.102,64.0673,64.0846,8100.0
2013-11-18 12:55:00,73.76,73.77,73.73,73.73,5800.0,64.0933,64.102,64.0673,64.0673,5800.0
2013-11-18 13:00:00,73.74,73.78,73.74,73.78,8100.0,64.076,64.1107,64.076,64.1107,8100.0
2013-11-18 13:05:00,73.78,73.81,73.75,73.76,5500.0,64.1107,64.1368,64.0846,64.0933,5500.0
2013-11-18 13:10:00,73.76,73.81,73.76,73.79,10000.0,64.0933,64.1368,64.0933,64.1194,10000.0
2013-11-18 13:15:00,73.78,73.81,73.78,73.81,5000.0,64.1107,64.1368,64.1107,64.1368,5000.0
2013-11-18 13:20:00,73.81,73.84,73.81,73.84,4200.0,64.1368,64.1629,64.1368,64.1629,4200.0
2013-11-18 13:25:00,73.83,73.85,73.82,73.85,6100.0,64.1542,64.1715,64.1455,64.1715,6100.0
2013-11-18 13:30:00,73.87,73.89,73.86,73.88,8300.0,64.1889,64.2063,64.1802,64.1976,8300.0
2013-11-18 13:35:00,73.88,73.88,73.87,73.87,4600.0,64.1976,64.1976,64.1889,64.1889,4600.0
2013-11-18 13:40:00,73.87,73.88,73.86,73.88,11800.0,64.1889,64.1976,64.1802,64.1976,11800.0
2013-11-18 13:45:00,73.89,73.94,73.88,73.92,11400.0,64.2063,64.2497,64.1976,64.2324,11400.0
2013-11-18 13:50:00,73.92,73.93,73.9,73.93,4900.0,64.2324,64.2411,64.215,64.2411,4900.0
2013-11-18 13:55:00,73.93,73.93,73.91,73.92,2600.0,64.2411,64.2411,64.2237,64.2324,2600.0
2013-11-18 14:00:00,73.92,73.92,73.88,73.88,8800.0,64.2324,64.2324,64.1976,64.1976,8800.0
2013-11-18 14:05:00,73.89,73.89,73.85,73.85,9800.0,64.2063,64.2063,64.1715,64.1715,9800.0
2013-11-18 14:10:00,73.85,73.91,73.85,73.9,9900.0,64.1715,64.2237,64.1715,64.215,9900.0
2013-11-18 14:15:00,73.91,73.95,73.9,73.95,3500.0,64.2237,64.2584,64.215,64.2584,3500.0
2013-11-18 14:20:00,73.96,73.98,73.95,73.95,4800.0,64.2671,64.2845,64.2584,64.2584,4800.0
2013-11-18 14:25:00,73.95,74.0,73.95,73.98,6100.0,64.2584,64.3019,64.2584,64.2845,6100.0
2013-11-18 14:30:00,73.98,73.98,73.86,73.87,5500.0,64.2845,64.2845,64.1802,64.1889,5500.0
2013-11-18 14:35:00,73.86,73.87,73.81,73.82,7300.0,64.1802,64.1889,64.1368,64.1455,7300.0
2013-11-18 14:40:00,73.82,73.82,73.75,73.75,9000.0,64.1455,64.1455,64.0846,64.0846,9000.0
2013-11-18 14:45:00,73.76,73.76,73.69,73.7,5600.0,64.0933,64.0933,64.0325,64.0412,5600.0
2013-11-18 14:50:00,73.69,73.73,73.69,73.72,6800.0,64.0325,64.0673,64.0325,64.0586,6800.0
2013-11-18 14:55:00,73.72,73.72,73.66,73.69,12100.0,64.0586,64.0586,64.0064,64.0325,12100.0
2013-11-18 15:00:00,73.69,73.69,73.63,73.64,9800.0,64.0325,64.0325,63.9804,63.9891,9800.0
2013-11-18 15:05:00,73.63,73.64,73.52,73.53,24300.0,63.9804,63.9891,63.8848,63.8935,24300.0
2013-11-18 15:10:00,73.53,73.54,73.4,73.42,20400.0,63.8935,63.9022,63.7805,63.7979,20400.0
2013-11-18 15:15:00,73.43,73.48,73.37,73.47,16800.0,63.8066,63.85,63.7545,63.8413,16800.0
2013-11-18 15:20:00,73.47,73.48,73.4,73.4,17300.0,63.8413,63.85,63.7805,63.7805,17300.0
2013-11-18 15:25:00,73.4,73.47,73.36,73.46,26100.0,63.7805,63.8413,63.7458,63.8327,26100.0
2013-11-18 15:30:00,73.45,73.45,73.34,73.4,20100.0,63.824,63.824,63.7284,63.7805,20100.0
2013-11-18 15:35:00,73.39,73.44,73.38,73.42,22300.0,63.7718,63.8153,63.7631,63.7979,22300.0
2013-11-18 15:40:00,73.42,73.42,73.36,73.37,33300.0,63.7979,63.7979,63.7458,63.7545,33300.0
2013-11-18 15:45:00,73.36,73.44,73.36,73.42,33800.0,63.7458,63.8153,63.7458,63.7979,33800.0
2013-11-18 15:50:00,73.42,73.44,73.35,73.37,33400.0,63.7979,63.8153,63.7371,63.7545,33400.0
2013-11-18 15:55:00,73.36,73.52,73.35,73.51,84400.0,63.7458,63.8848,63.7371,63.8761,84400.0
2013-11-19 09:30:00,73.4,73.43,73.18,73.35,93700.0,63.7805,63.8066,63.5894,63.7371,93700.0
2013-11-19 09:35:00,73.4,73.45,73.2,73.24,8700.0,63.7805,63.824,63.6067,63.6415,8700.0
2013-11-19 09:40:00,73.23,73.23,73.07,73.16,6100.0,63.6328,63.6328,63.4938,63.572,6100.0
2013-11-19 09:45:00,73.16,73.2,73.0,73.19,8200.0,63.572,63.6067,63.4329,63.598,8200.0
2013-11-19 09:50:00,73.21,73.38,73.2,73.38,5600.0,63.6154,63.7631,63.6067,63.7631,5600.0
2013-11-19 09:55:00,73.42,73.49,73.42,73.45,6700.0,63.7979,63.8587,63.7979,63.824,6700.0
2013-11-19 10:00:00,73.45,73.57,73.45,73.56,8100.0,63.824,63.9282,63.824,63.9195,8100.0
2013-11-19 10:05:00,73.57,73.67,73.56,73.62,5500.0,63.9282,64.0151,63.9195,63.9717,5500.0
2013-11-19 10:10:00,73.63,73.72,73.63,73.7,11700.0,63.9804,64.0586,63.9804,64.0412,11700.0
2013-11-19 10:15:00,73.71,73.84,73.69,73.82,16800.0,64.0499,64.1629,64.0325,64.1455,16800.0
2013-11-19 10:20:00,73.81,73.85,73.77,73.81,18500.0,64.1368,64.1715,64.102,64.1368,18500.0
2013-11-19 10:25:00,73.81,73.88,73.79,73.85,2900.0,64.1368,64.1976,64.1194,64.1715,2900.0
2013-11-19 10:30:00,73.87,73.91,73.86,73.91,5100.0,64.1889,64.2237,64.1802,64.2237,5100.0
2013-11-19 10:35:00,73.92,74.06,73.91,74.0,8300.0,64.2324,64.354,64.2237,64.3019,8300.0
2013-11-19 10:40:00,74.02,74.03,73.97,73.99,8000.0,64.3193,64.328,64.2758,64.2932,8000.0
2013-11-19 10:45:00,73.99,74.01,73.93,73.96,26900.0,64.2932,64.3106,64.2411,64.2671,26900.0
2013-11-19 10:50:00,73.96,73.99,73.91,73.96,11200.0,64.2671,64.2932,64.2237,64.2671,11200.0
2013-11-19 10:55:00,73.95,74.03,73.95,74.03,3800.0,64.2584,64.328,64.2584,64.328,3800.0
2013-11-19 11:00:00,74.03,74.05,73.97,73.99,4800.0,64.328,64.3453,64.2758,64.2932,4800.0
2013-11-19 11:05:00,73.99,74.08,73.99,74.01,18600.0,64.2932,64.3714,64.2932,64.3106,18600.0
2013-11-19 11:10:00,74.0,74.03,73.97,74.03,30500.0,64.3019,64.328,64.2758,64.328,30500.0
2013-11-19 11:15:00,74.01,74.04,74.01,74.02,3700.0,64.3106,64.3366,64.3106,64.3193,3700.0
2013-11-19 11:20:00,74.03,74.08,74.03,74.05,9100.0,64.328,64.3714,64.328,64.3453,9100.0
2013-11-19 11:25:00,74.05,74.1,74.03,74.09,6500.0,64.3453,64.3888,64.328,64.3801,6500.0
2013-11-19 11:30:00,74.09,74.12,74.07,74.12,11400.0,64.3801,64.4062,64.3627,64.4062,11400.0
2013-11-19 11:35:00,74.11,74.15,74.06,74.08,9700.0,64.3975,64.4322,64.354,64.3714,9700.0
2013-11-19 11:40:00,74.06,74.07,73.99,74.0,28300.0,64.354,64.3627,64.2932,64.3019,28300.0
2013-11-19 11:45:00,74.0,74.03,73.99,73.99,9100.0,64.3019,64.328,64.2932,64.2932,9100.0
2013-11-19 11:50:00,74.0,74.07,73.99,74.07,4800.0,64.3019,64.3627,64.2932,64.3627,4800.0
2013-11-19 11:55:00,74.06,74.11,74.06,74.09,8900.0,64.354,64.3975,64.354,64.3801,8900.0
2013-11-19 12:00:00,74.1,74.1,74.01,74.07,6000.0,64.3888,64.3888,64.3106,64.3627,6000.0
2013-11-19 12:05:00,74.06,74.14,74.06,74.14,7300.0,64.354,64.4235,64.354,64.4235,7300.0
2013-11-19 12:10:00,74.13,74.14,74.09,74.1,9100.0,64.4148,64.4235,64.3801,64.3888,9100.0
2013-11-19 12:15:00,74.09,74.1,74.06,74.06,4700.0,64.3801,64.3888,64.354,64.354,4700.0
2013-11-19 12:20:00,74.06,74.15,74.05,74.15,7100.0,64.354,64.4322,64.3453,64.4322,7100.0
2013-11-19 12:25:00,74.13,74.17,74.12,74.17,12700.0,64.4148,64.4496,64.4062,64.4496,12700.0
2013-11-19 12:30:00,74.16,74.18,74.12,74.13,13600.0,64.4409,64.4583,64.4062,64.4148,13600.0
2013-11-19 12:35:00,74.13,74.14,74.12,74.13,6300.0,64.4148,64.4235,64.4062,64.4148,6300.0
2013-11-19 12:40:00,74.13,74.15,74.11,74.13,5300.0,64.4148,64.4322,64.3975,64.4148,5300.0
2013-11-19 12:45:00,74.13,74.17,74.13,74.14,4200.0,64.4148,64.4496,64.4148,64.4235,4200.0
2013-11-19 12:50:00,74.14,74.14,74.08,74.08,3800.0,64.4235,64.4235,64.3714,64.3714,3800.0
2013-11-19 12:55:00,74.09,74.09,74.03,74.03,6500.0,64.3801,64.3801,64.328,64.328,6500.0
2013-11-19 13:00:00,74.03,74.08,74.0,74.07,9400.0,64.328,64.3714,64.3019,64.3627,9400.0
2013-11-19 13:05:00,74.05,74.07,73.96,74.0,5200.0,64.3453,64.3627,64.2671,64.3019,5200.0
2013-11-19 13:10:00,74.01,74.03,73.98,73.98,8600.0,64.3106,64.328,64.2845,64.2845,8600.0
2013-11-19 13:15:00,73.98,74.02,73.96,73.97,23600.0,64.2845,64.3193,64.2671,64.2758,23600.0
2013-11-19 13:20:00,73.98,74.0,73.87,73.87,14500.0,64.2845,64.3019,64.1889,64.1889,14500.0
2013-11-19 13:25:00,73.88,73.95,73.87,73.89,10900.0,64.1976,64.2584,64.1889,64.2063,10900.0
2013-11-19 13:30:00,73.88,73.95,73.84,73.95,18100.0,64.1976,64.2584,64.1629,64.2584,18100.0
2013-11-19 13:35:00,73.93,73.96,73.9,73.9,6800.0,64.2411,64.2671,64.215,64.215,6800.0
2013-11-19 13:40:00,73.9,73.96,73.89,73.93,8900.0,64.215,64.2671,64.2063,64.2411,8900.0
2013-11-19 13:45:00,73.92,73.95,73.88,73.91,16500.0,64.2324,64.2584,64.1976,64.2237,16500.0
2013-11-19 13:50:00,73.9,73.9,73.81,73.89,8600.0,64.215,64.215,64.1368,64.2063,8600.0
2013-11-19 13:55:00,73.89,73.91,73.83,73.84,15200.0,64.2063,64.2237,64.1542,64.1629,15200.0
2013-11-19 14:00:00,73.86,73.97,73.84,73.9,11100.0,64.1802,64.2758,64.1629,64.215,11100.0
2013-11-19 14:05:00,73.91,73.97,73.83,73.83,10700.0,64.2237,64.2758,64.1542,64.1542,10700.0
2013-11-19 14:10:00,73.83,73.88,73.78,73.86,6800.0,64.1542,64.1976,64.1107,64.1802,6800.0
2013-11-19 14:15:00,73.88,73.93,73.86,73.87,8500.0,64.1976,64.2411,64.1802,64.1889,8500.0
2013-11-19 14:20:00,73.89,73.89,73.82,73.86,13300.0,64.2063,64.2063,64.1455,64.1802,13300.0
2013-11-19 14:25:00,73.87,73.87,73.79,73.8,20900.0,64.1889,64.1889,64.1194,64.1281,20900.0
2013-11-19 14:30:00,73.81,73.87,73.81,73.87,6400.0,64.1368,64.1889,64.1368,64.1889,6400.0
2013-11-19 14:35:00,73.86,73.99,73.86,73.99,13000.0,64.1802,64.2932,64.1802,64.2932,13000.0
2013-11-19 14:40:00,73.98,74.02,73.97,73.98,11000.0,64.2845,64.3193,64.2758,64.2845,11000.0
2013-11-19 14:45:00,73.99,74.05,73.99,74.0,12400.0,64.2932,64.3453,64.2932,64.3019,12400.0
2013-11-19 14:50:00,74.0,74.03,73.97,74.0,12500.0,64.3019,64.328,64.2758,64.3019,12500.0
2013-11-19 14:55:00,73.99,74.03,73.98,74.01,8200.0,64.2932,64.328,64.2845,64.3106,8200.0
2013-11-19 15:00:00,74.02,74.06,74.0,74.02,9100.0,64.3193,64.354,64.3019,64.3193,9100.0
2013-11-19 15:05:00,74.02,74.03,73.98,74.0,16500.0,64.3193,64.328,64.2845,64.3019,16500.0
2013-11-19 15:10:00,74.0,74.04,74.0,74.03,10100.0,64.3019,64.3366,64.3019,64.328,10100.0
2013-11-19 15:15:00,74.04,74.1,74.04,74.09,11400.0,64.3366,64.3888,64.3366,64.3801,11400.0
2013-11-19 15:20:00,74.1,74.1,74.04,74.04,7600.0,64.3888,64.3888,64.3366,64.3366,7600.0
2013-11-19 15:25:00,74.03,74.06,74.01,74.05,35900.0,64.328,64.354,64.3106,64.3453,35900.0
2013-11-19 15:30:00,74.05,74.05,73.94,73.96,18200.0,64.3453,64.3453,64.2497,64.2671,18200.0
2013-11-19 15:35:00,73.96,74.0,73.95,73.98,18800.0,64.2671,64.3019,64.2584,64.2845,18800.0
2013-11-19 15:40:00,73.98,73.99,73.96,73.98,14500.0,64.2845,64.2932,64.2671,64.2845,14500.0
2013-11-19 15:45:00,73.98,74.02,73.97,74.01,32200.0,64.2845,64.3193,64.2758,64.3106,32200.0
2013-11-19 15:50:00,74.01,74.07,73.99,74.04,60000.0,64.3106,64.3627,64.2932,64.3366,60000.0
2013-11-19 15:55:00,74.04,74.13,74.04,74.1,93400.0,64.3366,64.4148,64.3366,64.3888,93400.0
2013-11-20 09:30:00,74.05,74.19,73.88,74.15,20000.0,64.3453,64.467,64.1976,64.4322,20000.0
2013-11-20 09:35:00,74.11,74.11,73.84,73.93,5300.0,64.3975,64.3975,64.1629,64.2411,5300.0
2013-11-20 09:40:00,73.84,73.87,73.73,73.8,20200.0,64.1629,64.1889,64.0673,64.1281,20200.0
2013-11-20 09:45:00,73.79,73.9,73.66,73.88,5100.0,64.1194,64.215,64.0064,64.1976,5100.0
2013-11-20 09:50:00,73.86,73.88,73.76,73.81,3100.0,64.1802,64.1976,64.0933,64.1368,3100.0
2013-11-20 09:55:00,73.84,74.06,73.77,74.06,5700.0,64.1629,64.354,64.102,64.354,5700.0
2013-11-20 10:00:00,74.06,74.06,73.85,73.91,11200.0,64.354,64.354,64.1715,64.2237,11200.0
2013-11-20 10:05:00,73.92,73.98,73.87,73.87,3500.0,64.2324,64.2845,64.1889,64.1889,3500.0
2013-11-20 10:10:00,73.91,73.97,73.89,73.95,2200.0,64.2237,64.2758,64.2063,64.2584,2200.0
2013-11-20 10:15:00,73.97,73.98,73.88,73.94,7100.0,64.2758,64.2845,64.1976,64.2497,7100.0
2013-11-20 10:20:00,73.93,74.16,73.93,74.11,6500.0,64.2411,64.4409,64.2411,64.3975,6500.0
2013-11-20 10:25:00,74.12,74.12,73.98,74.03,3200.0,64.4062,64.4062,64.2845,64.328,3200.0
2013-11-20 10:30:00,74.07,74.08,74.0,74.02,4600.0,64.3627,64.3714,64.3019,64.3193,4600.0
2013-11-20 10:35:00,74.02,74.12,73.9,74.1,9500.0,64.3193,64.4062,64.215,64.3888,9500.0
2013-11-20 10:40:00,74.1,74.21,74.06,74.18,6300.0,64.3888,64.4844,64.354,64.4583,6300.0
2013-11-20 10:45:00,74.18,74.27,74.18,74.25,7200.0,64.4583,64.5365,64.4583,64.5191,7200.0
2013-11-20 10:50:00,74.22,74.24,74.14,74.21,3800.0,64.4931,64.5104,64.4235,64.4844,3800.0
2013-11-20 10:55:00,74.22,74.23,74.14,74.21,3200.0,64.4931,64.5017,64.4235,64.4844,3200.0
2013-11-20 11:00:00,74.22,74.22,74.09,74.17,5000.0,64.4931,64.4931,64.3801,64.4496,5000.0
2013-11-20 11:05:00,74.16,74.25,74.15,74.22,5300.0,64.4409,64.5191,64.4322,64.4931,5300.0
2013-11-20 11:10:00,74.23,74.23,74.14,74.18,4200.0,64.5017,64.5017,64.4235,64.4583,4200.0
2013-11-20 11:15:00,74.19,74.19,74.11,74.16,4400.0,64.467,64.467,64.3975,64.4409,4400.0
2013-11-20 11:20:00,74.13,74.19,74.13,74.15,5900.0,64.4148,64.467,64.4148,64.4322,5900.0
2013-11-20 11:25:00,74.15,74.21,74.13,74.21,3500.0,64.4322,64.4844,64.4148,64.4844,3500.0
2013-11-20 11:30:00,74.2,74.21,74.17,74.2,2000.0,64.4757,64.4844,64.4496,64.4757,2000.0
2013-11-20 11:35:00,74.19,74.24,74.1,74.12,17300.0,64.467,64.5104,64.3888,64.4062,17300.0
2013-11-20 11:40:00,74.12,74.17,74.1,74.17,5500.0,64.4062,64.4496,64.3888,64.4496,5500.0
2013-11-20 11:45:00,74.16,74.16,74.09,74.12,3400.0,64.4409,64.4409,64.3801,64.4062,3400.0
2013-11-20 11:50:00,74.12,74.17,74.08,74.14,9400.0,64.4062,64.4496,64.3714,64.4235,9400.0
2013-11-20 11:55:00,74.14,74.14,74.08,74.1,8800.0,64.4235,64.4235,64.3714,64.3888,8800.0
2013-11-20 12:00:00,74.09,74.15,74.08,74.11,2700.0,64.3801,64.4322,64.3714,64.3975,2700.0
2013-11-20 12:05:00,74.11,74.11,74.07,74.09,2300.0,64.3975,64.3975,64.3627,64.3801,2300.0
2013-11-20 12:10:00,74.08,74.1,74.06,74.07,2700.0,64.3714,64.3888,64.354,64.3627,2700.0
2013-11-20 12:15:00,74.08,74.12,74.08,74.12,4000.0,64.3714,64.4062,64.3714,64.4062,4000.0
2013-11-20 12:20:00,74.12,74.12,74.06,74.06,5200.0,64.4062,64.4062,64.354,64.354,5200.0
2013-11-20 12:25:00,74.06,74.08,74.06,74.07,3400.0,64.354,64.3714,64.354,64.3627,3400.0
2013-11-20 12:30:00,74.07,74.08,74.06,74.06,5400.0,64.3627,64.3714,64.354,64.354,5400.0
2013-11-20 12:35:00,74.07,74.07,74.0,74.0,7300.0,64.3627,64.3627,64.3019,64.3019,7300.0
2013-11-20 12:40:00,73.99,73.99,73.97,73.97,1100.0,64.2932,64.2932,64.2758,64.2758,1100.0
2013-11-20 12:45:00,73.97,74.02,73.97,74.02,1400.0,64.2758,64.3193,64.2758,64.3193,1400.0
2013-11-20 12:50:00,74.01,74.04,74.01,74.03,1200.0,64.3106,64.3366,64.3106,64.328,1200.0
2013-11-20 12:55:00,74.03,74.03,74.02,74.02,4700.0,64.328,64.328,64.3193,64.3193,4700.0
2013-11-20 13:00:00,74.02,74.05,74.02,74.05,2400.0,64.3193,64.3453,64.3193,64.3453,2400.0
2013-11-20 13:05:00,74.05,74.06,74.04,74.04,1700.0,64.3453,64.354,64.3366,64.3366,1700.0
2013-11-20 13:10:00,74.03,74.06,74.03,74.04,5500.0,64.328,64.354,64.328,64.3366,5500.0
2013-11-20 13:15:00,74.04,74.04,74.01,74.03,2500.0,64.3366,64.3366,64.3106,64.328,2500.0
2013-11-20 13:20:00,74.03,74.05,74.03,74.05,1600.0,64.328,64.3453,64.328,64.3453,1600.0
2013-11-20 13:25:00,74.05,74.11,74.04,74.11,3500.0,64.3453,64.3975,64.3366,64.3975,3500.0
2013-11-20 13:30:00,74.1,74.16,74.1,74.16,3600.0,64.3888,64.4409,64.3888,64.4409,3600.0
2013-11-20 13:35:00,74.15,74.19,74.15,74.19,3500.0,64.4322,64.467,64.4322,64.467,3500.0
2013-11-20 13:40:00,74.19,74.25,74.19,74.25,2900.0,64.467,64.5191,64.467,64.5191,2900.0
2013-11-20 13:45:00,74.23,74.26,74.23,74.24,3900.0,64.5017,64.5278,64.5017,64.5104,3900.0
2013-11-20 13:50:00,74.23,74.28,74.23,74.23,5700.0,64.5017,64.5452,64.5017,64.5017,5700.0
2013-11-20 13:55:00,74.22,74.25,74.21,74.25,3100.0,64.4931,64.5191,64.4844,64.5191,3100.0
2013-11-20 14:00:00,74.23,74.23,74.05,74.2,23400.0,64.5017,64.5017,64.3453,64.4757,23400.0
2013-11-20 14:05:00,74.2,74.21,74.05,74.12,6900.0,64.4757,64.4844,64.3453,64.4062,6900.0
2013-11-20 14:10:00,74.12,74.12,73.97,74.01,3500.0,64.4062,64.4062,64.2758,64.3106,3500.0
2013-11-20 14:15:00,73.98,74.1,73.95,74.09,4800.0,64.2845,64.3888,64.2584,64.3801,4800.0
2013-11-20 14:20:00,74.08,74.09,73.98,74.04,4700.0,64.3714,64.3801,64.2845,64.3366,4700.0
2013-11-20 14:25:00,74.05,74.05,74.0,74.04,3100.0,64.3453,64.3453,64.3019,64.3366,3100.0
2013-11-20 14:30:00,74.0,74.06,73.98,74.0,3200.0,64.3019,64.354,64.2845,64.3019,3200.0
2013-11-20 14:35:00,73.98,73.98,73.89,73.89,5600.0,64.2845,64.2845,64.2063,64.2063,5600.0
2013-11-20 14:40:00,73.88,73.88,73.83,73.87,2000.0,64.1976,64.1976,64.1542,64.1889,2000.0
2013-11-20 14:45:00,73.87,73.95,73.85,73.95,4300.0,64.1889,64.2584,64.1715,64.2584,4300.0
2013-11-20 14:50:00,73.94,73.96,73.87,73.9,3700.0,64.2497,64.2671,64.1889,64.215,3700.0
2013-11-20 14:55:00,73.9,73.9,73.84,73.87,2200.0,64.215,64.215,64.1629,64.1889,2200.0
2013-11-20 15:00:00,73.86,73.86,73.72,73.72,5000.0,64.1802,64.1802,64.0586,64.0586,5000.0
2013-11-20 15:05:00,73.7,73.73,73.63,73.63,5900.0,64.0412,64.0673,63.9804,63.9804,5900.0
2013-11-20 15:10:00,73.63,73.72,73.62,73.71,5500.0,63.9804,64.0586,63.9717,64.0499,5500.0
2013-11-20 15:15:00,73.7,73.7,73.66,73.67,7000.0,64.0412,64.0412,64.0064,64.0151,7000.0
2013-11-20 15:20:00,73.67,73.79,73.66,73.76,6800.0,64.0151,64.1194,64.0064,64.0933,6800.0
2013-11-20 15:25:00,73.75,73.81,73.72,73.76,9300.0,64.0846,64.1368,64.0586,64.0933,9300.0
2013-11-20 15:30:00,73.74,73.77,73.7,73.71,9400.0,64.076,64.102,64.0412,64.0499,9400.0
2013-11-20 15:35:00,73.7,73.78,73.69,73.77,8300.0,64.0412,64.1107,64.0325,64.102,8300.0
2013-11-20 15:40:00,73.78,73.85,73.75,73.8,11500.0,64.1107,64.1715,64.0846,64.1281,11500.0
2013-11-20 15:45:00,73.79,73.8,73.72,73.77,16800.0,64.1194,64.1281,64.0586,64.102,16800.0
2013-11-20 15:50:00,73.77,73.78,73.72,73.73,18200.0,64.102,64.1107,64.0586,64.0673,18200.0
2013-11-20 15:55:00,73.74,73.83,73.73,73.8,41500.0,64.076,64.1542,64.0673,64.1281,41500.0
2013-11-21 09:30:00,74.08,74.21,74.04,74.2,15200.0,64.3714,64.4844,64.3366,64.4757,15200.0
2013-11-21 09:35:00,74.15,74.16,74.0,74.09,4900.0,64.4322,64.4409,64.3019,64.3801,4900.0
2013-11-21 09:40:00,74.06,74.15,74.02,74.15,4200.0,64.354,64.4322,64.3193,64.4322,4200.0
2013-11-21 09:45:00,74.16,74.26,74.14,74.14,10100.0,64.4409,64.5278,64.4235,64.4235,10100.0
2013-11-21 09:50:00,74.16,74.21,74.1,74.15,3500.0,64.4409,64.4844,64.3888,64.4322,3500.0
2013-11-21 09:55:00,74.13,74.15,73.95,74.02,21700.0,64.4148,64.4322,64.2584,64.3193,21700.0
2013-11-21 10:00:00,74.07,74.12,73.95,73.95,11900.0,64.3627,64.4062,64.2584,64.2584,11900.0
2013-11-21 10:05:00,73.95,74.07,73.95,74.0,9300.0,64.2584,64.3627,64.2584,64.3019,9300.0
2013-11-21 10:10:00,74.0,74.03,73.9,73.94,12400.0,64.3019,64.328,64.215,64.2497,12400.0
2013-11-21 10:15:00,73.95,74.0,73.9,73.91,8500.0,64.2584,64.3019,64.215,64.2237,8500.0
2013-11-21 10:20:00,73.91,74.01,73.91,73.99,11700.0,64.2237,64.3106,64.2237,64.2932,11700.0
2013-11-21 10:25:00,74.0,74.04,73.99,74.02,6700.0,64.3019,64.3366,64.2932,64.3193,6700.0
2013-11-21 10:30:00,74.03,74.16,74.03,74.16,12100.0,64.328,64.4409,64.328,64.4409,12100.0
2013-11-21 10:35:00,74.16,74.17,74.12,74.15,12700.0,64.4409,64.4496,64.4062,64.4322,12700.0
2013-11-21 10:40:00,74.17,74.29,74.15,74.22,9200.0,64.4496,64.5539,64.4322,64.4931,9200.0
2013-11-21 10:45:00,74.22,74.26,74.18,74.2,13400.0,64.4931,64.5278,64.4583,64.4757,13400.0
2013-11-21 10:50:00,74.2,74.27,74.17,74.17,10300.0,64.4757,64.5365,64.4496,64.4496,10300.0
2013-11-21 10:55:00,74.16,74.16,74.05,74.07,7200.0,64.4409,64.4409,64.3453,64.3627,7200.0
2013-11-21 11:00:00,74.08,74.09,74.03,74.09,5400.0,64.3714,64.3801,64.328,64.3801,5400.0
2013-11-21 11:05:00,74.11,74.12,74.05,74.06,10100.0,64.3975,64.4062,64.3453,64.354,10100.0
2013-11-21 11:10:00,74.07,74.09,74.05,74.08,11800.0,64.3627,64.3801,64.3453,64.3714,11800.0
2013-11-21 11:15:00,74.07,74.09,74.03,74.07,14100.0,64.3627,64.3801,64.328,64.3627,14100.0
2013-11-21 11:20:00,74.07,74.15,74.07,74.13,7400.0,64.3627,64.4322,64.3627,64.4148,7400.0
2013-11-21 11:25:00,74.13,74.22,74.13,74.2,9300.0,64.4148,64.4931,64.4148,64.4757,9300.0
2013-11-21 11:30:00,74.2,74.2,74.1,74.1,7800.0,64.4757,64.4757,64.3888,64.3888,7800.0
2013-11-21 11:35:00,74.09,74.1,74.03,74.06,17800.0,64.3801,64.3888,64.328,64.354,17800.0
2013-11-21 11:40:00,74.06,74.12,74.06,74.11,4100.0,64.354,64.4062,64.354,64.3975,4100.0
2013-11-21 11:45:00,74.11,74.12,74.08,74.12,4500.0,64.3975,64.4062,64.3714,64.4062,4500.0
2013-11-21 11:50:00,74.12,74.13,74.08,74.09,5100.0,64.4062,64.4148,64.3714,64.3801,5100.0
2013-11-21 11:55:00,74.1,74.14,74.1,74.13,4000.0,64.3888,64.4235,64.3888,64.4148,4000.0
2013-11-21 12:00:00,74.13,74.13,74.07,74.1,5900.0,64.4148,64.4148,64.3627,64.3888,5900.0
2013-11-21 12:05:00,74.1,74.1,74.08,74.09,2700.0,64.3888,64.3888,64.3714,64.3801,2700.0
2013-11-21 12:10:00,74.12,74.12,74.07,74.08,13700.0,64.4062,64.4062,64.3627,64.3714,13700.0
2013-11-21 12:15:00,74.07,74.11,74.04,74.11,14500.0,64.3627,64.3975,64.3366,64.3975,14500.0
2013-11-21 12:20:00,74.1,74.11,74.07,74.11,8600.0,64.3888,64.3975,64.3627,64.3975,8600.0
2013-11-21 12:25:00,74.09,74.14,74.09,74.12,4200.0,64.3801,64.4235,64.3801,64.4062,4200.0
2013-11-21 12:30:00,74.13,74.13,74.09,74.11,2200.0,64.4148,64.4148,64.3801,64.3975,2200.0
2013-11-21 12:35:00,74.12,74.14,74.11,74.14,2300.0,64.4062,64.4235,64.3975,64.4235,2300.0
2013-11-21 12:40:00,74.12,74.14,74.08,74.1,3800.0,64.4062,64.4235,64.3714,64.3888,3800.0
2013-11-21 12:45:00,74.1,74.1,74.06,74.06,2800.0,64.3888,64.3888,64.354,64.354,2800.0
2013-11-21 12:50:00,74.06,74.08,74.05,74.07,4300.0,64.354,64.3714,64.3453,64.3627,4300.0
2013-11-21 12:55:00,74.08,74.09,74.07,74.08,3100.0,64.3714,64.3801,64.3627,64.3714,3100.0
2013-11-21 13:00:00,74.07,74.09,74.07,74.09,1400.0,64.3627,64.3801,64.3627,64.3801,1400.0
2013-11-21 13:05:00,74.1,74.12,74.09,74.1,3500.0,64.3888,64.4062,64.3801,64.3888,3500.0
2013-11-21 13:10:00,74.1,74.12,74.08,74.1,4000.0,64.3888,64.4062,64.3714,64.3888,4000.0
2013-11-21 13:15:00,74.09,74.11,74.08,74.1,2500.0,64.3801,64.3975,64.3714,64.3888,2500.0
2013-11-21 13:20:00,74.1,74.11,74.1,74.11,2400.0,64.3888,64.3975,64.3888,64.3975,2400.0
2013-11-21 13:25:00,74.11,74.12,74.1,74.12,12700.0,64.3975,64.4062,64.3888,64.4062,12700.0
2013-11-21 13:30:00,74.12,74.16,74.12,74.15,3100.0,64.4062,64.4409,64.4062,64.4322,3100.0
2013-11-21 13:35:00,74.14,74.15,74.13,74.15,2600.0,64.4235,64.4322,64.4148,64.4322,2600.0
2013-11-21 13:40:00,74.14,74.25,74.14,74.25,14900.0,64.4235,64.5191,64.4235,64.5191,14900.0
2013-11-21 13:45:00,74.26,74.31,74.26,74.29,9700.0,64.5278,64.5713,64.5278,64.5539,9700.0
2013-11-21 13:50:00,74.29,74.32,74.28,74.28,3100.0,64.5539,64.5799,64.5452,64.5452,3100.0
2013-11-21 13:55:00,74.27,74.29,74.23,74.26,2300.0,64.5365,64.5539,64.5017,64.5278,2300.0
2013-11-21 14:00:00,74.26,74.27,74.22,74.23,5300.0,64.5278,64.5365,64.4931,64.5017,5300.0
2013-11-21 14:05:00,74.23,74.23,74.17,74.17,3500.0,64.5017,64.5017,64.4496,64.4496,3500.0
2013-11-21 14:10:00,74.16,74.2,74.16,74.17,5200.0,64.4409,64.4757,64.4409,64.4496,5200.0
2013-11-21 14:15:00,74.18,74.23,74.18,74.23,2900.0,64.4583,64.5017,64.4583,64.5017,2900.0
2013-11-21 14:20:00,74.22,74.23,74.2,74.2,5300.0,64.4931,64.5017,64.4757,64.4757,5300.0
2013-11-21 14:25:00,74.19,74.2,74.18,74.18,3300.0,64.467,64.4757,64.4583,64.4583,3300.0
2013-11-21 14:30:00,74.18,74.2,74.16,74.19,3100.0,64.4583,64.4757,64.4409,64.467,3100.0
2013-11-21 14:35:00,74.18,74.18,74.12,74.13,7000.0,64.4583,64.4583,64.4062,64.4148,7000.0
2013-11-21 14:40:00,74.13,74.19,74.12,74.16,10700.0,64.4148,64.467,64.4062,64.4409,10700.0
2013-11-21 14:45:00,74.16,74.17,74.12,74.13,2500.0,64.4409,64.4496,64.4062,64.4148,2500.0
2013-11-21 14:50:00,74.13,74.18,74.13,74.17,3700.0,64.4148,64.4583,64.4148,64.4496,3700.0
2013-11-21 14:55:00,74.18,74.19,74.16,74.17,1900.0,64.4583,64.467,64.4409,64.4496,1900.0
2013-11-21 15:00:00,74.16,74.21,74.16,74.21,4500.0,64.4409,64.4844,64.4409,64.4844,4500.0
2013-11-21 15:05:00,74.21,74.23,74.15,74.23,39000.0,64.4844,64.5017,64.4322,64.5017,39000.0
2013-11-21 15:10:00,74.23,74.28,74.2,74.27,48100.0,64.5017,64.5452,64.4757,64.5365,48100.0
2013-11-21 15:15:00,74.28,74.31,74.25,74.27,16200.0,64.5452,64.5713,64.5191,64.5365,16200.0
2013-11-21 15:20:00,74.27,74.28,74.23,74.23,7300.0,64.5365,64.5452,64.5017,64.5017,7300.0
2013-11-21 15:25:00,74.24,74.25,74.19,74.21,11200.0,64.5104,64.5191,64.467,64.4844,11200.0
2013-11-21 15:30:00,74.22,74.23,74.18,74.18,15500.0,64.4931,64.5017,64.4583,64.4583,15500.0
2013-11-21 15:35:00,74.18,74.21,74.18,74.19,12500.0,64.4583,64.4844,64.4583,64.467,12500.0
2013-11-21 15:40:00,74.18,74.21,74.17,74.2,10000.0,64.4583,64.4844,64.4496,64.4757,10000.0
2013-11-21 15:45:00,74.19,74.2,74.15,74.16,15000.0,64.467,64.4757,64.4322,64.4409,15000.0
2013-11-21 15:50:00,74.17,74.18,74.13,74.16,29200.0,64.4496,64.4583,64.4148,64.4409,29200.0
2013-11-21 15:55:00,74.15,74.19,74.14,74.16,53600.0,64.4322,64.467,64.4235,64.4409,53600.0
2013-11-22 09:30:00,74.15,74.19,73.9,73.97,22400.0,64.4322,64.467,64.215,64.2758,22400.0
2013-11-22 09:35:00,74.0,74.13,73.94,74.06,6400.0,64.3019,64.4148,64.2497,64.354,6400.0
2013-11-22 09:40:00,74.0,74.14,73.96,74.06,11000.0,64.3019,64.4235,64.2671,64.354,11000.0
2013-11-22 09:45:00,74.04,74.11,74.04,74.09,3600.0,64.3366,64.3975,64.3366,64.3801,3600.0
2013-11-22 09:50:00,74.07,74.1,73.97,74.04,4700.0,64.3627,64.3888,64.2758,64.3366,4700.0
2013-11-22 09:55:00,74.04,74.09,74.04,74.08,3900.0,64.3366,64.3801,64.3366,64.3714,3900.0
2013-11-22 10:00:00,74.1,74.1,74.02,74.08,4900.0,64.3888,64.3888,64.3193,64.3714,4900.0
2013-11-22 10:05:00,74.09,74.12,74.04,74.11,5500.0,64.3801,64.4062,64.3366,64.3975,5500.0
2013-11-22 10:10:00,74.09,74.13,74.06,74.1,22200.0,64.3801,64.4148,64.354,64.3888,22200.0
2013-11-22 10:15:00,74.1,74.13,74.05,74.13,9800.0,64.3888,64.4148,64.3453,64.4148,9800.0
2013-11-22 10:20:00,74.14,74.18,73.99,74.01,7500.0,64.4235,64.4583,64.2932,64.3106,7500.0
2013-11-22 10:25:00,74.03,74.04,73.85,73.85,13900.0,64.328,64.3366,64.1715,64.1715,13900.0
2013-11-22 10:30:00,73.85,73.89,73.8,73.84,14900.0,64.1715,64.2063,64.1281,64.1629,14900.0
2013-11-22 10:35:00,73.84,74.0,73.82,73.83,58500.0,64.1629,64.3019,64.1455,64.1542,58500.0
2013-11-22 10:40:00,73.84,73.93,73.82,73.93,7000.0,64.1629,64.2411,64.1455,64.2411,7000.0
2013-11-22 10:45:00,73.91,73.93,73.9,73.91,4000.0,64.2237,64.2411,64.215,64.2237,4000.0
2013-11-22 10:50:00,73.92,73.95,73.89,73.93,5100.0,64.2324,64.2584,64.2063,64.2411,5100.0
2013-11-22 10:55:00,73.96,73.98,73.95,73.96,2900.0,64.2671,64.2845,64.2584,64.2671,2900.0
2013-11-22 11:00:00,73.95,73.99,73.95,73.96,2900.0,64.2584,64.2932,64.2584,64.2671,2900.0
2013-11-22 11:05:00,73.97,73.97,73.85,73.88,18600.0,64.2758,64.2758,64.1715,64.1976,18600.0
2013-11-22 11:10:00,73.89,73.92,73.85,73.92,24500.0,64.2063,64.2324,64.1715,64.2324,24500.0
2013-11-22 11:15:00,73.9,73.91,73.86,73.87,27400.0,64.215,64.2237,64.1802,64.1889,27400.0
2013-11-22 11:20:00,73.86,73.91,73.83,73.9,20600.0,64.1802,64.2237,64.1542,64.215,20600.0
2013-11-22 11:25:00,73.89,73.9,73.83,73.83,19300.0,64.2063,64.215,64.1542,64.1542,19300.0
2013-11-22 11:30:00,73.83,73.92,73.82,73.9,30200.0,64.1542,64.2324,64.1455,64.215,30200.0
2013-11-22 11:35:00,73.9,73.94,73.89,73.91,11200.0,64.215,64.2497,64.2063,64.2237,11200.0
2013-11-22 11:40:00,73.91,73.94,73.88,73.9,45800.0,64.2237,64.2497,64.1976,64.215,45800.0
2013-11-22 11:45:00,73.91,73.94,73.89,73.89,21000.0,64.2237,64.2497,64.2063,64.2063,21000.0
2013-11-22 11:50:00,73.9,74.03,73.87,74.03,12300.0,64.215,64.328,64.1889,64.328,12300.0
2013-11-22 11:55:00,74.04,74.15,74.04,74.04,12100.0,64.3366,64.4322,64.3366,64.3366,12100.0
2013-11-22 12:00:00,74.05,74.07,74.02,74.02,10000.0,64.3453,64.3627,64.3193,64.3193,10000.0
2013-11-22 12:05:00,74.02,74.12,74.0,74.1,5400.0,64.3193,64.4062,64.3019,64.3888,5400.0
2013-11-22 12:10:00,74.14,74.15,74.08,74.1,3500.0,64.4235,64.4322,64.3714,64.3888,3500.0
2013-11-22 12:15:00,74.12,74.14,74.07,74.1,3600.0,64.4062,64.4235,64.3627,64.3888,3600.0
2013-11-22 12:20:00,74.09,74.12,74.05,74.05,16200.0,64.3801,64.4062,64.3453,64.3453,16200.0
2013-11-22 12:25:00,74.05,74.11,74.05,74.08,13600.0,64.3453,64.3975,64.3453,64.3714,13600.0
2013-11-22 12:30:00,74.08,74.1,74.07,74.1,2300.0,64.3714,64.3888,64.3627,64.3888,2300.0
2013-11-22 12:35:00,74.1,74.1,74.06,74.07,1700.0,64.3888,64.3888,64.354,64.3627,1700.0
2013-11-22 12:40:00,74.08,74.11,74.07,74.09,5900.0,64.3714,64.3975,64.3627,64.3801,5900.0
2013-11-22 12:45:00,74.09,74.14,74.06,74.11,17900.0,64.3801,64.4235,64.354,64.3975,17900.0
2013-11-22 12:50:00,74.12,74.15,74.1,74.12,9100.0,64.4062,64.4322,64.3888,64.4062,9100.0
2013-11-22 12:55:00,74.11,74.14,74.1,74.14,1900.0,64.3975,64.4235,64.3888,64.4235,1900.0
2013-11-22 13:00:00,74.13,74.14,74.1,74.1,2600.0,64.4148,64.4235,64.3888,64.3888,2600.0
2013-11-22 13:05:00,74.11,74.13,74.08,74.1,8100.0,64.3975,64.4148,64.3714,64.3888,8100.0
2013-11-22 13:10:00,74.1,74.1,74.08,74.1,4600.0,64.3888,64.3888,64.3714,64.3888,4600.0
2013-11-22 13:15:00,74.11,74.11,74.07,74.1,13400.0,64.3975,64.3975,64.3627,64.3888,13400.0
2013-11-22 13:20:00,74.1,74.12,74.09,74.1,6500.0,64.3888,64.4062,64.3801,64.3888,6500.0
2013-11-22 13:25:00,74.09,74.15,74.09,74.13,4700.0,64.3801,64.4322,64.3801,64.4148,4700.0
2013-11-22 13:30:00,74.15,74.16,74.11,74.12,8700.0,64.4322,64.4409,64.3975,64.4062,8700.0
2013-11-22 13:35:00,74.11,74.16,74.11,74.16,700.0,64.3975,64.4409,64.3975,64.4409,700.0
2013-11-22 13:40:00,74.16,74.16,74.11,74.14,3000.0,64.4409,64.4409,64.3975,64.4235,3000.0
2013-11-22 13:45:00,74.15,74.17,74.15,74.16,2200.0,64.4322,64.4496,64.4322,64.4409,2200.0
2013-11-22 13:50:00,74.16,74.19,74.16,74.19,800.0,64.4409,64.467,64.4409,64.467,800.0
2013-11-22 13:55:00,74.19,74.2,74.18,74.19,2600.0,64.467,64.4757,64.4583,64.467,2600.0
2013-11-22 14:00:00,74.2,74.23,74.19,74.2,9000.0,64.4757,64.5017,64.467,64.4757,9000.0
2013-11-22 14:05:00,74.2,74.23,74.16,74.2,8300.0,64.4757,64.5017,64.4409,64.4757,8300.0
2013-11-22 14:10:00,74.2,74.21,74.16,74.17,11800.0,64.4757,64.4844,64.4409,64.4496,11800.0
2013-11-22 14:15:00,74.18,74.21,74.18,74.21,4600.0,64.4583,64.4844,64.4583,64.4844,4600.0
2013-11-22 14:20:00,74.21,74.23,74.2,74.22,7300.0,64.4844,64.5017,64.4757,64.4931,7300.0
2013-11-22 14:25:00,74.21,74.24,74.2,74.24,7500.0,64.4844,64.5104,64.4757,64.5104,7500.0
2013-11-22 14:30:00,74.24,74.31,74.24,74.3,6900.0,64.5104,64.5713,64.5104,64.5626,6900.0
2013-11-22 14:35:00,74.3,74.31,74.27,74.3,6200.0,64.5626,64.5713,64.5365,64.5626,6200.0
2013-11-22 14:40:00,74.29,74.35,74.29,74.33,8700.0,64.5539,64.606,64.5539,64.5886,8700.0
2013-11-22 14:45:00,74.34,74.38,74.34,74.38,7500.0,64.5973,64.6321,64.5973,64.6321,7500.0
2013-11-22 14:50:00,74.38,74.41,74.31,74.4,46700.0,64.6321,64.6582,64.5713,64.6495,46700.0
2013-11-22 14:55:00,74.39,74.39,74.36,74.39,6200.0,64.6408,64.6408,64.6147,64.6408,6200.0
2013-11-22 15:00:00,74.38,74.43,74.38,74.43,10400.0,64.6321,64.6755,64.6321,64.6755,10400.0
2013-11-22 15:05:00,74.44,74.44,74.35,74.35,7400.0,64.6842,64.6842,64.606,64.606,7400.0
2013-11-22 15:10:00,74.36,74.36,74.3,74.31,9600.0,64.6147,64.6147,64.5626,64.5713,9600.0
2013-11-22 15:15:00,74.31,74.33,74.29,74.32,10600.0,64.5713,64.5886,64.5539,64.5799,10600.0
2013-11-22 15:20:00,74.33,74.36,74.31,74.34,10300.0,64.5886,64.6147,64.5713,64.5973,10300.0
2013-11-22 15:25:00,74.33,74.33,74.29,74.31,13400.0,64.5886,64.5886,64.5539,64.5713,13400.0
2013-11-22 15:30:00,74.3,74.31,74.26,74.3,11200.0,64.5626,64.5713,64.5278,64.5626,11200.0
2013-11-22 15:35:00,74.3,74.32,74.28,74.3,10400.0,64.5626,64.5799,64.5452,64.5626,10400.0
2013-11-22 15:40:00,74.3,74.33,74.24,74.25,19900.0,64.5626,64.5886,64.5104,64.5191,19900.0
2013-11-22 15:45:00,74.25,74.29,74.22,74.24,16400.0,64.5191,64.5539,64.4931,64.5104,16400.0
2013-11-22 15:50:00,74.25,74.26,74.21,74.26,17600.0,64.5191,64.5278,64.4844,64.5278,17600.0
2013-11-22 15:55:00,74.25,74.31,74.24,74.27,55800.0,64.5191,64.5713,64.5104,64.5365,55800.0
2013-11-25 09:30:00,75.38,75.44,75.02,75.44,83500.0,65.501,65.5532,65.1882,65.5532,83500.0
2013-11-25 09:35:00,75.44,75.5,75.16,75.18,26300.0,65.5532,65.6053,65.3099,65.3272,26300.0
2013-11-25 09:40:00,75.13,75.39,75.06,75.39,32300.0,65.2838,65.5097,65.223,65.5097,32300.0
2013-11-25 09:45:00,75.36,75.41,75.28,75.33,45600.0,65.4836,65.5271,65.4141,65.4576,45600.0
2013-11-25 09:50:00,75.29,75.35,75.25,75.3,12300.0,65.4228,65.475,65.3881,65.4315,12300.0
2013-11-25 09:55:00,75.33,75.36,75.3,75.32,14000.0,65.4576,65.4836,65.4315,65.4489,14000.0
2013-11-25 10:00:00,75.28,75.36,75.26,75.31,19800.0,65.4141,65.4836,65.3968,65.4402,19800.0
2013-11-25 10:05:00,75.32,75.37,75.28,75.32,37200.0,65.4489,65.4923,65.4141,65.4489,37200.0
2013-11-25 10:10:00,75.32,75.33,75.27,75.3,15100.0,65.4489,65.4576,65.4054,65.4315,15100.0
2013-11-25 10:15:00,75.26,75.27,75.14,75.18,12800.0,65.3968,65.4054,65.2925,65.3272,12800.0
2013-11-25 10:20:00,75.19,75.2,75.14,75.16,7500.0,65.3359,65.3446,65.2925,65.3099,7500.0
2013-11-25 10:25:00,75.14,75.17,75.11,75.13,5500.0,65.2925,65.3186,65.2664,65.2838,5500.0
2013-11-25 10:30:00,75.14,75.2,75.12,75.12,24600.0,65.2925,65.3446,65.2751,65.2751,24600.0
2013-11-25 10:35:00,75.12,75.13,75.09,75.12,9900.0,65.2751,65.2838,65.249,65.2751,9900.0
2013-11-25 10:40:00,75.13,75.13,75.05,75.1,13800.0,65.2838,65.2838,65.2143,65.2577,13800.0
2013-11-25 10:45:00,75.09,75.13,75.06,75.13,17000.0,65.249,65.2838,65.223,65.2838,17000.0
2013-11-25 10:50:00,75.13,75.17,75.1,75.17,13700.0,65.2838,65.3186,65.2577,65.3186,13700.0
2013-11-25 10:55:00,75.17,75.2,75.17,75.19,6300.0,65.3186,65.3446,65.3186,65.3359,6300.0
2013-11-25 11:00:00,75.19,75.24,75.15,75.15,32500.0,65.3359,65.3794,65.3012,65.3012,32500.0
2013-11-25 11:05:00,75.15,75.21,75.15,75.2,18600.0,65.3012,65.3533,65.3012,65.3446,18600.0
2013-11-25 11:10:00,75.2,75.2,75.15,75.17,22900.0,65.3446,65.3446,65.3012,65.3186,22900.0
2013-11-25 11:15:00,75.17,75.19,75.14,75.17,31900.0,65.3186,65.3359,65.2925,65.3186,31900.0
2013-11-25 11:20:00,75.17,75.18,75.12,75.12,5200.0,65.3186,65.3272,65.2751,65.2751,5200.0
2013-11-25 11:25:00,75.14,75.15,75.12,75.15,18600.0,65.2925,65.3012,65.2751,65.3012,18600.0
2013-11-25 11:30:00,75.14,75.15,75.11,75.12,10000.0,65.2925,65.3012,65.2664,65.2751,10000.0
2013-11-25 11:35:00,75.12,75.12,75.06,75.07,5600.0,65.2751,65.2751,65.223,65.2317,5600.0
2013-11-25 11:40:00,75.07,75.08,75.01,75.04,8500.0,65.2317,65.2403,65.1795,65.2056,8500.0
2013-11-25 11:45:00,75.02,75.03,75.01,75.02,5700.0,65.1882,65.1969,65.1795,65.1882,5700.0
2013-11-25 11:50:00,75.03,75.05,75.02,75.03,10400.0,65.1969,65.2143,65.1882,65.1969,10400.0
2013-11-25 11:55:00,75.02,75.09,75.02,75.08,10600.0,65.1882,65.249,65.1882,65.2403,10600.0
2013-11-25 12:00:00,75.08,75.08,75.06,75.08,6300.0,65.2403,65.2403,65.223,65.2403,6300.0
2013-11-25 12:05:00,75.09,75.09,75.06,75.07,6500.0,65.249,65.249,65.223,65.2317,6500.0
2013-11-25 12:10:00,75.08,75.09,75.04,75.06,6500.0,65.2403,65.249,65.2056,65.223,6500.0
2013-11-25 12:15:00,75.04,75.06,74.99,75.02,19700.0,65.2056,65.223,65.1621,65.1882,19700.0
2013-11-25 12:20:00,74.99,75.04,74.96,74.99,81600.0,65.1621,65.2056,65.1361,65.1621,81600.0
2013-11-25 12:25:00,75.0,75.0,74.94,75.0,12500.0,65.1708,65.1708,65.1187,65.1708,12500.0
2013-11-25 12:30:00,75.0,75.01,74.98,74.99,12300.0,65.1708,65.1795,65.1535,65.1621,12300.0
2013-11-25 12:35:00,75.0,75.01,74.99,75.0,11300.0,65.1708,65.1795,65.1621,65.1708,11300.0
2013-11-25 12:40:00,74.99,75.01,74.96,74.98,17100.0,65.1621,65.1795,65.1361,65.1535,17100.0
2013-11-25 12:45:00,74.97,75.0,74.96,74.97,8400.0,65.1448,65.1708,65.1361,65.1448,8400.0
2013-11-25 12:50:00,74.97,75.0,74.97,74.98,8900.0,65.1448,65.1708,65.1448,65.1535,8900.0
2013-11-25 12:55:00,75.0,75.01,74.94,74.95,11900.0,65.1708,65.1795,65.1187,65.1274,11900.0
2013-11-25 13:00:00,74.95,74.96,74.88,74.92,19200.0,65.1274,65.1361,65.0666,65.1013,19200.0
2013-11-25 13:05:00,74.89,74.92,74.87,74.92,12500.0,65.0752,65.1013,65.0579,65.1013,12500.0
2013-11-25 13:10:00,74.92,75.0,74.92,75.0,3700.0,65.1013,65.1708,65.1013,65.1708,3700.0
2013-11-25 13:15:00,74.99,75.0,74.97,75.0,10000.0,65.1621,65.1708,65.1448,65.1708,10000.0
2013-11-25 13:20:00,75.0,75.01,74.97,75.0,18100.0,65.1708,65.1795,65.1448,65.1708,18100.0
2013-11-25 13:25:00,74.99,75.0,74.97,74.98,6700.0,65.1621,65.1708,65.1448,65.1535,6700.0
2013-11-25 13:30:00,74.98,74.99,74.96,74.97,5100.0,65.1535,65.1621,65.1361,65.1448,5100.0
2013-11-25 13:35:00,74.96,75.0,74.95,75.0,3400.0,65.1361,65.1708,65.1274,65.1708,3400.0
2013-11-25 13:40:00,74.99,75.01,74.95,74.97,9700.0,65.1621,65.1795,65.1274,65.1448,9700.0
2013-11-25 13:45:00,74.97,74.98,74.93,74.96,3900.0,65.1448,65.1535,65.11,65.1361,3900.0
2013-11-25 13:50:00,74.98,74.98,74.96,74.96,4300.0,65.1535,65.1535,65.1361,65.1361,4300.0
2013-11-25 13:55:00,74.95,74.99,74.95,74.96,8500.0,65.1274,65.1621,65.1274,65.1361,8500.0
2013-11-25 14:00:00,74.95,74.96,74.94,74.94,8900.0,65.1274,65.1361,65.1187,65.1187,8900.0
2013-11-25 14:05:00,74.93,74.96,74.9,74.96,25000.0,65.11,65.1361,65.0839,65.1361,25000.0
2013-11-25 14:10:00,74.97,75.0,74.97,74.99,4900.0,65.1448,65.1708,65.1448,65.1621,4900.0
2013-11-25 14:15:00,74.98,75.0,74.98,74.98,5300.0,65.1535,65.1708,65.1535,65.1535,5300.0
2013-11-25 14:20:00,74.99,75.01,74.98,75.0,8700.0,65.1621,65.1795,65.1535,65.1708,8700.0
2013-11-25 14:25:00,75.0,75.01,74.98,75.0,9700.0,65.1708,65.1795,65.1535,65.1708,9700.0
2013-11-25 14:30:00,75.0,75.01,74.99,74.99,6600.0,65.1708,65.1795,65.1621,65.1621,6600.0
2013-11-25 14:35:00,75.0,75.0,74.95,75.0,12800.0,65.1708,65.1708,65.1274,65.1708,12800.0
2013-11-25 14:40:00,74.99,74.99,74.94,74.97,5700.0,65.1621,65.1621,65.1187,65.1448,5700.0
2013-11-25 14:45:00,74.98,74.98,74.94,74.94,5600.0,65.1535,65.1535,65.1187,65.1187,5600.0
2013-11-25 14:50:00,74.94,74.96,74.91,74.95,5600.0,65.1187,65.1361,65.0926,65.1274,5600.0
2013-11-25 14:55:00,74.94,74.98,74.94,74.98,6500.0,65.1187,65.1535,65.1187,65.1535,6500.0
2013-11-25 15:00:00,74.97,74.98,74.88,74.89,8900.0,65.1448,65.1535,65.0666,65.0752,8900.0
2013-11-25 15:05:00,74.88,74.89,74.79,74.8,11600.0,65.0666,65.0752,64.9884,64.997,11600.0
2013-11-25 15:10:00,74.79,74.79,74.72,74.72,11300.0,64.9884,64.9884,64.9275,64.9275,11300.0
2013-11-25 15:15:00,74.71,74.75,74.67,74.71,17500.0,64.9188,64.9536,64.8841,64.9188,17500.0
2013-11-25 15:20:00,74.71,74.73,74.68,74.72,15900.0,64.9188,64.9362,64.8928,64.9275,15900.0
2013-11-25 15:25:00,74.7,74.71,74.68,74.7,13800.0,64.9101,64.9188,64.8928,64.9101,13800.0
2013-11-25 15:30:00,74.69,74.7,74.62,74.64,18200.0,64.9015,64.9101,64.8406,64.858,18200.0
2013-11-25 15:35:00,74.62,74.63,74.54,74.6,28300.0,64.8406,64.8493,64.7711,64.8233,28300.0
2013-11-25 15:40:00,74.61,74.72,74.61,74.71,24900.0,64.8319,64.9275,64.8319,64.9188,24900.0
2013-11-25 15:45:00,74.71,74.77,74.68,74.76,30800.0,64.9188,64.971,64.8928,64.9623,30800.0
2013-11-25 15:50:00,74.75,74.76,74.7,74.72,29500.0,64.9536,64.9623,64.9101,64.9275,29500.0
2013-11-25 15:55:00,74.71,74.78,74.69,74.75,64500.0,64.9188,64.9797,64.9015,64.9536,64500.0
2013-11-26 09:30:00,74.88,74.92,74.71,74.84,16700.0,65.0666,65.1013,64.9188,65.0318,16700.0
2013-11-26 09:35:00,74.82,74.82,74.5,74.62,12400.0,65.0144,65.0144,64.7364,64.8406,12400.0
2013-11-26 09:40:00,74.64,74.65,74.4,74.43,18800.0,64.858,64.8667,64.6495,64.6755,18800.0
2013-11-26 09:45:00,74.45,74.62,74.45,74.58,9600.0,64.6929,64.8406,64.6929,64.8059,9600.0
2013-11-26 09:50:00,74.59,74.61,74.45,74.52,7000.0,64.8146,64.8319,64.6929,64.7537,7000.0
2013-11-26 09:55:00,74.51,74.52,74.41,74.49,6700.0,64.745,64.7537,64.6582,64.7277,6700.0
2013-11-26 10:00:00,74.48,74.54,74.39,74.44,8500.0,64.719,64.7711,64.6408,64.6842,8500.0
2013-11-26 10:05:00,74.42,74.55,74.39,74.52,6400.0,64.6668,64.7798,64.6408,64.7537,6400.0
2013-11-26 10:10:00,74.53,74.62,74.53,74.62,6400.0,64.7624,64.8406,64.7624,64.8406,6400.0
2013-11-26 10:15:00,74.61,74.66,74.61,74.64,7100.0,64.8319,64.8754,64.8319,64.858,7100.0
2013-11-26 10:20:00,74.64,74.68,74.63,74.65,3600.0,64.858,64.8928,64.8493,64.8667,3600.0
2013-11-26 10:25:00,74.64,74.72,74.64,74.7,8700.0,64.858,64.9275,64.858,64.9101,8700.0
2013-11-26 10:30:00,74.67,74.72,74.64,74.66,8900.0,64.8841,64.9275,64.858,64.8754,8900.0
2013-11-26 10:35:00,74.63,74.7,74.62,74.69,7000.0,64.8493,64.9101,64.8406,64.9015,7000.0
2013-11-26 10:40:00,74.69,74.7,74.65,74.7,11000.0,64.9015,64.9101,64.8667,64.9101,11000.0
2013-11-26 10:45:00,74.69,74.75,74.65,74.73,20300.0,64.9015,64.9536,64.8667,64.9362,20300.0
2013-11-26 10:50:00,74.73,74.82,74.72,74.73,19200.0,64.9362,65.0144,64.9275,64.9362,19200.0
2013-11-26 10:55:00,74.71,74.73,74.66,74.7,8500.0,64.9188,64.9362,64.8754,64.9101,8500.0
2013-11-26 11:00:00,74.7,74.74,74.7,74.74,6300.0,64.9101,64.9449,64.9101,64.9449,6300.0
2013-11-26 11:05:00,74.74,74.8,74.73,74.8,7800.0,64.9449,64.997,64.9362,64.997,7800.0
2013-11-26 11:10:00,74.8,74.84,74.78,74.84,5500.0,64.997,65.0318,64.9797,65.0318,5500.0
2013-11-26 11:15:00,74.84,74.93,74.84,74.89,10300.0,65.0318,65.11,65.0318,65.0752,10300.0
2013-11-26 11:20:00,74.89,74.89,74.84,74.88,4400.0,65.0752,65.0752,65.0318,65.0666,4400.0
2013-11-26 11:25:00,74.88,74.89,74.76,74.78,15200.0,65.0666,65.0752,64.9623,64.9797,15200.0
2013-11-26 11:30:00,74.77,74.84,74.77,74.8,6400.0,64.971,65.0318,64.971,64.997,6400.0
2013-11-26 11:35:00,74.8,74.84,74.8,74.84,2100.0,64.997,65.0318,64.997,65.0318,2100.0
2013-11-26 11:40:00,74.84,74.84,74.79,74.8,5800.0,65.0318,65.0318,64.9884,64.997,5800.0
2013-11-26 11:45:00,74.8,74.85,74.8,74.84,3800.0,64.997,65.0405,64.997,65.0318,3800.0
2013-11-26 11:50:00,74.85,74.89,74.85,74.87,4000.0,65.0405,65.0752,65.0405,65.0579,4000.0
2013-11-26 11:55:00,74.87,74.87,74.82,74.82,3800.0,65.0579,65.0579,65.0144,65.0144,3800.0
2013-11-26 12:00:00,74.82,74.88,74.82,74.88,2400.0,65.0144,65.0666,65.0144,65.0666,2400.0
2013-11-26 12:05:00,74.88,74.88,74.86,74.87,4900.0,65.0666,65.0666,65.0492,65.0579,4900.0
2013-11-26 12:10:00,74.86,74.94,74.85,74.94,3800.0,65.0492,65.1187,65.0405,65.1187,3800.0
2013-11-26 12:15:00,74.94,74.98,74.93,74.98,3100.0,65.1187,65.1535,65.11,65.1535,3100.0
2013-11-26 12:20:00,74.97,74.99,74.96,74.96,7400.0,65.1448,65.1621,65.1361,65.1361,7400.0
2013-11-26 12:25:00,74.97,75.0,74.95,75.0,12800.0,65.1448,65.1708,65.1274,65.1708,12800.0
2013-11-26 12:30:00,75.0,75.02,74.99,75.01,4200.0,65.1708,65.1882,65.1621,65.1795,4200.0
2013-11-26 12:35:00,75.02,75.05,75.01,75.05,4900.0,65.1882,65.2143,65.1795,65.2143,4900.0
2013-11-26 12:40:00,75.04,75.07,75.04,75.05,5800.0,65.2056,65.2317,65.2056,65.2143,5800.0
2013-11-26 12:45:00,75.05,75.06,75.03,75.06,8700.0,65.2143,65.223,65.1969,65.223,8700.0
2013-11-26 12:50:00,75.06,75.06,75.02,75.03,4500.0,65.223,65.223,65.1882,65.1969,4500.0
2013-11-26 12:55:00,75.03,75.03,75.0,75.0,9100.0,65.1969,65.1969,65.1708,65.1708,9100.0
2013-11-26 13:00:00,75.0,75.0,74.96,74.98,7000.0,65.1708,65.1708,65.1361,65.1535,7000.0
2013-11-26 13:05:00,74.99,75.02,74.99,75.02,6500.0,65.1621,65.1882,65.1621,65.1882,6500.0
2013-11-26 13:10:00,75.02,75.06,75.01,75.05,9500.0,65.1882,65.223,65.1795,65.2143,9500.0
2013-11-26 13:15:00,75.04,75.06,75.04,75.04,5300.0,65.2056,65.223,65.2056,65.2056,5300.0
2013-11-26 13:20:00,75.05,75.07,75.03,75.04,11000.0,65.2143,65.2317,65.1969,65.2056,11000.0
2013-11-26 13:25:00,75.04,75.04,75.01,75.01,5600.0,65.2056,65.2056,65.1795,65.1795,5600.0
2013-11-26 13:30:00,75.02,75.07,75.01,75.06,8300.0,65.1882,65.2317,65.1795,65.223,8300.0
2013-11-26 13:35:00,75.07,75.08,75.06,75.08,4700.0,65.2317,65.2403,65.223,65.2403,4700.0
2013-11-26 13:40:00,75.07,75.13,75.06,75.11,9500.0,65.2317,65.2838,65.223,65.2664,9500.0
2013-11-26 13:45:00,75.11,75.11,75.08,75.09,5300.0,65.2664,65.2664,65.2403,65.249,5300.0
2013-11-26 13:50:00,75.1,75.11,75.06,75.06,18900.0,65.2577,65.2664,65.223,65.223,18900.0
2013-11-26 13:55:00,75.06,75.08,75.04,75.04,13000.0,65.223,65.2403,65.2056,65.2056,13000.0
2013-11-26 14:00:00,75.05,75.05,75.01,75.02,9000.0,65.2143,65.2143,65.1795,65.1882,9000.0
2013-11-26 14:05:00,75.01,75.01,74.97,74.99,5400.0,65.1795,65.1795,65.1448,65.1621,5400.0
2013-11-26 14:10:00,74.99,74.99,74.95,74.96,6300.0,65.1621,65.1621,65.1274,65.1361,6300.0
2013-11-26 14:15:00,74.96,74.98,74.94,74.98,5400.0,65.1361,65.1535,65.1187,65.1535,5400.0
2013-11-26 14:20:00,74.99,75.01,74.99,74.99,5900.0,65.1621,65.1795,65.1621,65.1621,5900.0
2013-11-26 14:25:00,75.01,75.02,74.99,74.99,7700.0,65.1795,65.1882,65.1621,65.1621,7700.0
2013-11-26 14:30:00,75.01,75.04,74.99,75.02,11400.0,65.1795,65.2056,65.1621,65.1882,11400.0
2013-11-26 14:35:00,75.01,75.03,75.0,75.02,5500.0,65.1795,65.1969,65.1708,65.1882,5500.0
2013-11-26 14:40:00,75.03,75.04,75.02,75.02,13700.0,65.1969,65.2056,65.1882,65.1882,13700.0
2013-11-26 14:45:00,75.01,75.03,75.0,75.0,7400.0,65.1795,65.1969,65.1708,65.1708,7400.0
2013-11-26 14:50:00,75.0,75.01,74.98,74.99,6400.0,65.1708,65.1795,65.1535,65.1621,6400.0
2013-11-26 14:55:00,74.99,75.0,74.98,74.98,4000.0,65.1621,65.1708,65.1535,65.1535,4000.0
2013-11-26 15:00:00,74.98,74.99,74.97,74.99,5700.0,65.1535,65.1621,65.1448,65.1621,5700.0
2013-11-26 15:05:00,74.98,74.98,74.97,74.97,6600.0,65.1535,65.1535,65.1448,65.1448,6600.0
2013-11-26 15:10:00,74.97,75.0,74.97,74.97,12300.0,65.1448,65.1708,65.1448,65.1448,12300.0
2013-11-26 15:15:00,74.97,75.0,74.97,74.98,15500.0,65.1448,65.1708,65.1448,65.1535,15500.0
2013-11-26 15:20:00,74.98,75.01,74.98,75.0,15400.0,65.1535,65.1795,65.1535,65.1708,15400.0
2013-11-26 15:25:00,75.0,75.01,74.99,75.0,12200.0,65.1708,65.1795,65.1621,65.1708,12200.0
2013-11-26 15:30:00,75.0,75.02,74.99,75.0,14100.0,65.1708,65.1882,65.1621,65.1708,14100.0
2013-11-26 15:35:00,75.0,75.01,74.99,75.01,18400.0,65.1708,65.1795,65.1621,65.1795,18400.0
2013-11-26 15:40:00,75.01,75.01,74.96,74.96,18800.0,65.1795,65.1795,65.1361,65.1361,18800.0
2013-11-26 15:45:00,74.96,74.96,74.81,74.82,34200.0,65.1361,65.1361,65.0057,65.0144,34200.0
2013-11-26 15:50:00,74.82,74.84,74.8,74.82,30900.0,65.0144,65.0318,64.997,65.0144,30900.0
2013-11-26 15:55:00,74.82,74.87,74.81,74.86,59000.0,65.0144,65.0579,65.0057,65.0492,59000.0
2013-11-27 09:30:00,74.8,75.0,74.8,74.8,18700.0,64.997,65.1708,64.997,64.997,18700.0
2013-11-27 09:35:00,74.72,74.84,74.7,74.76,3500.0,64.9275,65.0318,64.9101,64.9623,3500.0
2013-11-27 09:40:00,74.77,74.77,74.67,74.69,4700.0,64.971,64.971,64.8841,64.9015,4700.0
2013-11-27 09:45:00,74.7,74.89,74.7,74.89,3700.0,64.9101,65.0752,64.9101,65.0752,3700.0
2013-11-27 09:50:00,74.88,75.03,74.81,74.95,12700.0,65.0666,65.1969,65.0057,65.1274,12700.0
2013-11-27 09:55:00,74.97,74.98,74.88,74.89,3800.0,65.1448,65.1535,65.0666,65.0752,3800.0
2013-11-27 10:00:00,74.9,74.98,74.86,74.98,14900.0,65.0839,65.1535,65.0492,65.1535,14900.0
2013-11-27 10:05:00,74.98,75.02,74.95,74.97,5200.0,65.1535,65.1882,65.1274,65.1448,5200.0
2013-11-27 10:10:00,75.0,75.01,74.94,74.95,3600.0,65.1708,65.1795,65.1187,65.1274,3600.0
2013-11-27 10:15:00,74.94,75.0,74.94,74.99,3200.0,65.1187,65.1708,65.1187,65.1621,3200.0
2013-11-27 10:20:00,74.99,75.0,74.96,74.97,4800.0,65.1621,65.1708,65.1361,65.1448,4800.0
2013-11-27 10:25:00,74.95,74.98,74.94,74.96,4200.0,65.1274,65.1535,65.1187,65.1361,4200.0
2013-11-27 10:30:00,74.95,75.01,74.9,74.95,27100.0,65.1274,65.1795,65.0839,65.1274,27100.0
2013-11-27 10:35:00,74.95,75.03,74.95,75.03,4800.0,65.1274,65.1969,65.1274,65.1969,4800.0
2013-11-27 10:40:00,75.05,75.12,75.05,75.08,12600.0,65.2143,65.2751,65.2143,65.2403,12600.0
2013-11-27 10:45:00,75.07,75.08,75.02,75.05,10000.0,65.2317,65.2403,65.1882,65.2143,10000.0
2013-11-27 10:50:00,75.05,75.07,75.0,75.07,6300.0,65.2143,65.2317,65.1708,65.2317,6300.0
2013-11-27 10:55:00,75.09,75.09,75.02,75.02,3900.0,65.249,65.249,65.1882,65.1882,3900.0
2013-11-27 11:00:00,75.03,75.04,75.02,75.04,1600.0,65.1969,65.2056,65.1882,65.2056,1600.0
2013-11-27 11:05:00,75.04,75.05,75.0,75.01,3200.0,65.2056,65.2143,65.1708,65.1795,3200.0
2013-11-27 11:10:00,75.0,75.0,74.98,74.99,2900.0,65.1708,65.1708,65.1535,65.1621,2900.0
2013-11-27 11:15:00,74.99,75.0,74.96,74.98,1900.0,65.1621,65.1708,65.1361,65.1535,1900.0
2013-11-27 11:20:00,74.97,74.97,74.91,74.92,2900.0,65.1448,65.1448,65.0926,65.1013,2900.0
2013-11-27 11:25:00,74.93,74.93,74.86,74.91,5300.0,65.11,65.11,65.0492,65.0926,5300.0
2013-11-27 11:30:00,74.91,74.93,74.84,74.92,13200.0,65.0926,65.11,65.0318,65.1013,13200.0
2013-11-27 11:35:00,74.93,74.95,74.91,74.92,4500.0,65.11,65.1274,65.0926,65.1013,4500.0
2013-11-27 11:40:00,74.9,74.92,74.86,74.86,2000.0,65.0839,65.1013,65.0492,65.0492,2000.0
2013-11-27 11:45:00,74.88,74.88,74.85,74.88,1400.0,65.0666,65.0666,65.0405,65.0666,1400.0
2013-11-27 11:50:00,74.88,74.88,74.85,74.86,1500.0,65.0666,65.0666,65.0405,65.0492,1500.0
2013-11-27 11:55:00,74.83,74.85,74.81,74.85,1100.0,65.0231,65.0405,65.0057,65.0405,1100.0
2013-11-27 12:00:00,74.85,74.85,74.72,74.76,12600.0,65.0405,65.0405,64.9275,64.9623,12600.0
2013-11-27 12:05:00,74.77,74.8,74.77,74.8,2300.0,64.971,64.997,64.971,64.997,2300.0
2013-11-27 12:10:00,74.79,74.79,74.7,74.71,4300.0,64.9884,64.9884,64.9101,64.9188,4300.0
2013-11-27 12:15:00,74.73,74.75,74.71,74.72,4300.0,64.9362,64.9536,64.9188,64.9275,4300.0
2013-11-27 12:20:00,74.72,74.74,74.7,74.7,4000.0,64.9275,64.9449,64.9101,64.9101,4000.0
2013-11-27 12:25:00,74.7,74.75,74.68,74.73,5200.0,64.9101,64.9536,64.8928,64.9362,5200.0
2013-11-27 12:30:00,74.73,74.78,74.73,74.77,3400.0,64.9362,64.9797,64.9362,64.971,3400.0
2013-11-27 12:35:00,74.76,74.76,74.74,74.76,1800.0,64.9623,64.9623,64.9449,64.9623,1800.0
2013-11-27 12:40:00,74.76,74.78,74.76,74.78,1600.0,64.9623,64.9797,64.9623,64.9797,1600.0
2013-11-27 12:45:00,74.77,74.77,74.75,74.75,2200.0,64.971,64.971,64.9536,64.9536,2200.0
2013-11-27 12:50:00,74.73,74.73,74.69,74.7,1600.0,64.9362,64.9362,64.9015,64.9101,1600.0
2013-11-27 12:55:00,74.72,74.72,74.64,74.65,2000.0,64.9275,64.9275,64.858,64.8667,2000.0
2013-11-27 13:00:00,74.66,74.68,74.65,74.65,1400.0,64.8754,64.8928,64.8667,64.8667,1400.0
2013-11-27 13:05:00,74.66,74.67,74.64,74.64,4500.0,64.8754,64.8841,64.858,64.858,4500.0
2013-11-27 13:10:00,74.65,74.66,74.63,74.64,3700.0,64.8667,64.8754,64.8493,64.858,3700.0
2013-11-27 13:15:00,74.64,74.68,74.62,74.62,3500.0,64.858,64.8928,64.8406,64.8406,3500.0
2013-11-27 13:20:00,74.63,74.64,74.62,74.64,2000.0,64.8493,64.858,64.8406,64.858,2000.0
2013-11-27 13:25:00,74.65,74.71,74.65,74.7,4300.0,64.8667,64.9188,64.8667,64.9101,4300.0
2013-11-27 13:30:00,74.69,74.69,74.66,74.66,5300.0,64.9015,64.9015,64.8754,64.8754,5300.0
2013-11-27 13:35:00,74.68,74.68,74.65,74.65,4400.0,64.8928,64.8928,64.8667,64.8667,4400.0
2013-11-27 13:40:00,74.65,74.7,74.65,74.68,6200.0,64.8667,64.9101,64.8667,64.8928,6200.0
2013-11-27 13:45:00,74.67,74.7,74.66,74.68,4100.0,64.8841,64.9101,64.8754,64.8928,4100.0
2013-11-27 13:50:00,74.68,74.69,74.65,74.66,4000.0,64.8928,64.9015,64.8667,64.8754,4000.0
2013-11-27 13:55:00,74.67,74.67,74.6,74.66,6500.0,64.8841,64.8841,64.8233,64.8754,6500.0
2013-11-27 14:00:00,74.65,74.67,74.64,74.67,2500.0,64.8667,64.8841,64.858,64.8841,2500.0
2013-11-27 14:05:00,74.68,74.69,74.67,74.68,8900.0,64.8928,64.9015,64.8841,64.8928,8900.0
2013-11-27 14:10:00,74.69,74.7,74.68,74.7,2300.0,64.9015,64.9101,64.8928,64.9101,2300.0
2013-11-27 14:15:00,74.71,74.74,74.7,74.73,2000.0,64.9188,64.9449,64.9101,64.9362,2000.0
2013-11-27 14:20:00,74.72,74.74,74.72,74.74,900.0,64.9275,64.9449,64.9275,64.9449,900.0
2013-11-27 14:25:00,74.75,74.78,74.75,74.76,2400.0,64.9536,64.9797,64.9536,64.9623,2400.0
2013-11-27 14:30:00,74.75,74.77,74.74,74.74,4900.0,64.9536,64.971,64.9449,64.9449,4900.0
2013-11-27 14:35:00,74.74,74.74,74.7,74.72,4700.0,64.9449,64.9449,64.9101,64.9275,4700.0
2013-11-27 14:40:00,74.71,74.71,74.62,74.67,29100.0,64.9188,64.9188,64.8406,64.8841,29100.0
2013-11-27 14:45:00,74.66,74.72,74.66,74.72,1300.0,64.8754,64.9275,64.8754,64.9275,1300.0
2013-11-27 14:50:00,74.73,74.78,74.73,74.76,6400.0,64.9362,64.9797,64.9362,64.9623,6400.0
2013-11-27 14:55:00,74.76,74.77,74.71,74.71,3200.0,64.9623,64.971,64.9188,64.9188,3200.0
2013-11-27 15:00:00,74.72,74.73,74.69,74.69,5200.0,64.9275,64.9362,64.9015,64.9015,5200.0
2013-11-27 15:05:00,74.69,74.69,74.64,74.66,24100.0,64.9015,64.9015,64.858,64.8754,24100.0
2013-11-27 15:10:00,74.65,74.66,74.61,74.63,11200.0,64.8667,64.8754,64.8319,64.8493,11200.0
2013-11-27 15:15:00,74.64,74.65,74.62,74.64,17300.0,64.858,64.8667,64.8406,64.858,17300.0
2013-11-27 15:20:00,74.65,74.65,74.6,74.64,5500.0,64.8667,64.8667,64.8233,64.858,5500.0
2013-11-27 15:25:00,74.65,74.65,74.61,74.61,8500.0,64.8667,64.8667,64.8319,64.8319,8500.0
2013-11-27 15:30:00,74.61,74.62,74.59,74.6,10200.0,64.8319,64.8406,64.8146,64.8233,10200.0
2013-11-27 15:35:00,74.61,74.62,74.59,74.6,10400.0,64.8319,64.8406,64.8146,64.8233,10400.0
2013-11-27 15:40:00,74.6,74.61,74.59,74.61,11900.0,64.8233,64.8319,64.8146,64.8319,11900.0
2013-11-27 15:45:00,74.61,74.63,74.59,74.62,13400.0,64.8319,64.8493,64.8146,64.8406,13400.0
2013-11-27 15:50:00,74.61,74.61,74.58,74.61,27000.0,64.8319,64.8319,64.8059,64.8319,27000.0
2013-11-27 15:55:00,74.61,74.62,74.56,74.57,42900.0,64.8319,64.8406,64.7885,64.7972,42900.0
2013-11-29 09:30:00,74.59,74.92,74.59,74.73,28700.0,64.8146,65.1013,64.8146,64.9362,28700.0
2013-11-29 09:35:00,74.69,74.9,74.63,74.9,23200.0,64.9015,65.0839,64.8493,65.0839,23200.0
2013-11-29 09:40:00,74.97,75.07,74.89,74.98,21200.0,65.1448,65.2317,65.0752,65.1535,21200.0
2013-11-29 09:45:00,74.99,75.11,74.95,74.98,9300.0,65.1621,65.2664,65.1274,65.1535,9300.0
2013-11-29 09:50:00,75.0,75.06,74.92,75.06,7100.0,65.1708,65.223,65.1013,65.223,7100.0
2013-11-29 09:55:00,75.02,75.03,74.87,74.97,12100.0,65.1882,65.1969,65.0579,65.1448,12100.0
2013-11-29 10:00:00,74.97,74.99,74.92,74.95,7200.0,65.1448,65.1621,65.1013,65.1274,7200.0
2013-11-29 10:05:00,74.96,74.96,74.89,74.9,7900.0,65.1361,65.1361,65.0752,65.0839,7900.0
2013-11-29 10:10:00,74.89,74.93,74.87,74.93,2800.0,65.0752,65.11,65.0579,65.11,2800.0
2013-11-29 10:15:00,74.93,74.93,74.89,74.9,2600.0,65.11,65.11,65.0752,65.0839,2600.0
2013-11-29 10:20:00,74.92,74.92,74.89,74.89,2800.0,65.1013,65.1013,65.0752,65.0752,2800.0
2013-11-29 10:25:00,74.9,74.91,74.87,74.89,2100.0,65.0839,65.0926,65.0579,65.0752,2100.0
2013-11-29 10:30:00,74.89,74.93,74.89,74.92,5600.0,65.0752,65.11,65.0752,65.1013,5600.0
2013-11-29 10:35:00,74.92,74.94,74.86,74.87,23700.0,65.1013,65.1187,65.0492,65.0579,23700.0
2013-11-29 10:40:00,74.85,74.85,74.76,74.77,3600.0,65.0405,65.0405,64.9623,64.971,3600.0
2013-11-29 10:45:00,74.76,74.77,74.74,74.74,3000.0,64.9623,64.971,64.9449,64.9449,3000.0
2013-11-29 10:50:00,74.73,74.73,74.7,74.71,2500.0,64.9362,64.9362,64.9101,64.9188,2500.0
2013-11-29 10:55:00,74.71,74.75,74.7,74.73,9400.0,64.9188,64.9536,64.9101,64.9362,9400.0
2013-11-29 11:00:00,74.72,74.76,74.7,74.76,10200.0,64.9275,64.9623,64.9101,64.9623,10200.0
2013-11-29 11:05:00,74.75,74.8,74.75,74.8,2700.0,64.9536,64.997,64.9536,64.997,2700.0
2013-11-29 11:10:00,74.82,74.85,74.81,74.81,2600.0,65.0144,65.0405,65.0057,65.0057,2600.0
2013-11-29 11:15:00,74.82,74.87,74.72,74.79,14100.0,65.0144,65.0579,64.9275,64.9884,14100.0
2013-11-29 11:20:00,74.79,74.79,74.69,74.7,12700.0,64.9884,64.9884,64.9015,64.9101,12700.0
2013-11-29 11:25:00,74.68,74.7,74.65,74.66,2800.0,64.8928,64.9101,64.8667,64.8754,2800.0
2013-11-29 11:30:00,74.65,74.67,74.63,74.64,4800.0,64.8667,64.8841,64.8493,64.858,4800.0
2013-11-29 11:35:00,74.67,74.7,74.67,74.69,3100.0,64.8841,64.9101,64.8841,64.9015,3100.0
2013-11-29 11:40:00,74.69,74.7,74.63,74.65,15300.0,64.9015,64.9101,64.8493,64.8667,15300.0
2013-11-29 11:45:00,74.66,74.7,74.66,74.69,3800.0,64.8754,64.9101,64.8754,64.9015,3800.0
2013-11-29 11:50:00,74.7,74.7,74.64,74.66,6100.0,64.9101,64.9101,64.858,64.8754,6100.0
2013-11-29 11:55:00,74.67,74.67,74.63,74.63,6200.0,64.8841,64.8841,64.8493,64.8493,6200.0
2013-11-29 12:00:00,74.62,74.62,74.56,74.57,6500.0,64.8406,64.8406,64.7885,64.7972,6500.0
2013-11-29 12:05:00,74.57,74.61,74.57,74.58,4700.0,64.7972,64.8319,64.7972,64.8059,4700.0
2013-11-29 12:10:00,74.58,74.65,74.58,74.63,6300.0,64.8059,64.8667,64.8059,64.8493,6300.0
2013-11-29 12:15:00,74.65,74.67,74.64,74.65,16200.0,64.8667,64.8841,64.858,64.8667,16200.0
2013-11-29 12:20:00,74.64,74.67,74.64,74.65,6200.0,64.858,64.8841,64.858,64.8667,6200.0
2013-11-29 12:25:00,74.65,74.69,74.64,74.67,6500.0,64.8667,64.9015,64.858,64.8841,6500.0
2013-11-29 12:30:00,74.67,74.71,74.66,74.7,3400.0,64.8841,64.9188,64.8754,64.9101,3400.0
2013-11-29 12:35:00,74.69,74.72,74.65,74.72,7200.0,64.9015,64.9275,64.8667,64.9275,7200.0
2013-11-29 12:40:00,74.72,74.75,74.72,74.72,5000.0,64.9275,64.9536,64.9275,64.9275,5000.0
2013-11-29 12:45:00,74.69,74.7,74.53,74.54,18200.0,64.9015,64.9101,64.7624,64.7711,18200.0
2013-11-29 12:50:00,74.54,74.54,74.35,74.52,22600.0,64.7711,64.7711,64.606,64.7537,22600.0
2013-11-29 12:55:00,74.5,74.52,74.39,74.42,33800.0,64.7364,64.7537,64.6408,64.6668,33800.0
2013-12-02 09:30:00,74.32,74.45,74.32,74.4,14700.0,64.5799,64.6929,64.5799,64.6495,14700.0
2013-12-02 09:35:00,74.39,74.39,74.27,74.31,11900.0,64.6408,64.6408,64.5365,64.5713,11900.0
2013-12-02 09:40:00,74.29,74.29,74.25,74.28,1800.0,64.5539,64.5539,64.5191,64.5452,1800.0
2013-12-02 09:45:00,74.25,74.3,74.23,74.26,3400.0,64.5191,64.5626,64.5017,64.5278,3400.0
2013-12-02 09:50:00,74.3,74.5,74.28,74.5,40700.0,64.5626,64.7364,64.5452,64.7364,40700.0
2013-12-02 09:55:00,74.49,74.65,74.48,74.65,6200.0,64.7277,64.8667,64.719,64.8667,6200.0
2013-12-02 10:00:00,74.6,74.63,74.49,74.56,7800.0,64.8233,64.8493,64.7277,64.7885,7800.0
2013-12-02 10:05:00,74.58,74.59,74.48,74.49,5900.0,64.8059,64.8146,64.719,64.7277,5900.0
2013-12-02 10:10:00,74.51,74.54,74.45,74.51,15200.0,64.745,64.7711,64.6929,64.745,15200.0
2013-12-02 10:15:00,74.55,74.57,74.5,74.51,2000.0,64.7798,64.7972,64.7364,64.745,2000.0
2013-12-02 10:20:00,74.54,74.61,74.52,74.61,3800.0,64.7711,64.8319,64.7537,64.8319,3800.0
2013-12-02 10:25:00,74.61,74.61,74.57,74.57,1800.0,64.8319,64.8319,64.7972,64.7972,1800.0
2013-12-02 10:30:00,74.6,74.61,74.49,74.49,4900.0,64.8233,64.8319,64.7277,64.7277,4900.0
2013-12-02 10:35:00,74.5,74.51,74.47,74.48,6200.0,64.7364,64.745,64.7103,64.719,6200.0
2013-12-02 10:40:00,74.48,74.54,74.48,74.54,6700.0,64.719,64.7711,64.719,64.7711,6700.0
2013-12-02 10:45:00,74.54,74.57,74.53,74.56,8000.0,64.7711,64.7972,64.7624,64.7885,8000.0
2013-12-02 10:50:00,74.55,74.55,74.5,74.5,6300.0,64.7798,64.7798,64.7364,64.7364,6300.0
2013-12-02 10:55:00,74.54,74.56,74.52,74.52,3100.0,64.7711,64.7885,64.7537,64.7537,3100.0
2013-12-02 11:00:00,74.53,74.54,74.48,74.49,20000.0,64.7624,64.7711,64.719,64.7277,20000.0
2013-12-02 11:05:00,74.5,74.52,74.49,74.5,3100.0,64.7364,64.7537,64.7277,64.7364,3100.0
2013-12-02 11:10:00,74.52,74.56,74.51,74.53,7600.0,64.7537,64.7885,64.745,64.7624,7600.0
2013-12-02 11:15:00,74.53,74.56,74.5,74.5,4700.0,64.7624,64.7885,64.7364,64.7364,4700.0
2013-12-02 11:20:00,74.52,74.54,74.52,74.53,3400.0,64.7537,64.7711,64.7537,64.7624,3400.0
2013-12-02 11:25:00,74.54,74.58,74.51,74.55,5500.0,64.7711,64.8059,64.745,64.7798,5500.0
2013-12-02 11:30:00,74.54,74.6,74.53,74.57,11000.0,64.7711,64.8233,64.7624,64.7972,11000.0
2013-12-02 11:35:00,74.57,74.58,74.53,74.58,4200.0,64.7972,64.8059,64.7624,64.8059,4200.0
2013-12-02 11:40:00,74.59,74.59,74.54,74.55,4800.0,64.8146,64.8146,64.7711,64.7798,4800.0
2013-12-02 11:45:00,74.56,74.61,74.55,74.61,2900.0,64.7885,64.8319,64.7798,64.8319,2900.0
2013-12-02 11:50:00,74.61,74.62,74.58,74.62,4800.0,64.8319,64.8406,64.8059,64.8406,4800.0
2013-12-02 11:55:00,74.63,74.66,74.62,74.65,3700.0,64.8493,64.8754,64.8406,64.8667,3700.0
2013-12-02 12:00:00,74.63,74.64,74.58,74.59,6100.0,64.8493,64.858,64.8059,64.8146,6100.0
2013-12-02 12:05:00,74.57,74.6,74.56,74.59,4400.0,64.7972,64.8233,64.7885,64.8146,4400.0
2013-12-02 12:10:00,74.61,74.61,74.59,74.59,900.0,64.8319,64.8319,64.8146,64.8146,900.0
2013-12-02 12:15:00,74.59,74.64,74.59,74.6,3800.0,64.8146,64.858,64.8146,64.8233,3800.0
2013-12-02 12:20:00,74.61,74.69,74.6,74.69,3100.0,64.8319,64.9015,64.8233,64.9015,3100.0
2013-12-02 12:25:00,74.7,74.74,74.69,74.74,3900.0,64.9101,64.9449,64.9015,64.9449,3900.0
2013-12-02 12:30:00,74.71,74.76,74.69,74.69,4900.0,64.9188,64.9623,64.9015,64.9015,4900.0
2013-12-02 12:35:00,74.72,74.72,74.7,74.72,3900.0,64.9275,64.9275,64.9101,64.9275,3900.0
2013-12-02 12:40:00,74.72,74.72,74.67,74.67,4300.0,64.9275,64.9275,64.8841,64.8841,4300.0
2013-12-02 12:45:00,74.66,74.73,74.66,74.69,6000.0,64.8754,64.9362,64.8754,64.9015,6000.0
2013-12-02 12:50:00,74.71,74.72,74.62,74.65,28400.0,64.9188,64.9275,64.8406,64.8667,28400.0
2013-12-02 12:55:00,74.66,74.66,74.59,74.59,11100.0,64.8754,64.8754,64.8146,64.8146,11100.0
2013-12-02 13:00:00,74.59,74.61,74.59,74.6,5300.0,64.8146,64.8319,64.8146,64.8233,5300.0
2013-12-02 13:05:00,74.59,74.6,74.59,74.6,800.0,64.8146,64.8233,64.8146,64.8233,800.0
2013-12-02 13:10:00,74.61,74.61,74.55,74.55,3800.0,64.8319,64.8319,64.7798,64.7798,3800.0
2013-12-02 13:15:00,74.57,74.58,74.55,74.57,2900.0,64.7972,64.8059,64.7798,64.7972,2900.0
2013-12-02 13:20:00,74.58,74.61,74.57,74.58,4000.0,64.8059,64.8319,64.7972,64.8059,4000.0
2013-12-02 13:25:00,74.58,74.59,74.55,74.55,5200.0,64.8059,64.8146,64.7798,64.7798,5200.0
2013-12-02 13:30:00,74.56,74.57,74.53,74.54,2100.0,64.7885,64.7972,64.7624,64.7711,2100.0
2013-12-02 13:35:00,74.56,74.58,74.55,74.58,3000.0,64.7885,64.8059,64.7798,64.8059,3000.0
2013-12-02 13:40:00,74.58,74.58,74.54,74.55,4000.0,64.8059,64.8059,64.7711,64.7798,4000.0
2013-12-02 13:45:00,74.54,74.54,74.48,74.48,24500.0,64.7711,64.7711,64.719,64.719,24500.0
2013-12-02 13:50:00,74.48,74.49,74.45,74.48,6200.0,64.719,64.7277,64.6929,64.719,6200.0
2013-12-02 13:55:00,74.5,74.51,74.48,74.5,4600.0,64.7364,64.745,64.719,64.7364,4600.0
2013-12-02 14:00:00,74.49,74.51,74.44,74.44,9700.0,64.7277,64.745,64.6842,64.6842,9700.0
2013-12-02 14:05:00,74.44,74.47,74.44,74.47,10700.0,64.6842,64.7103,64.6842,64.7103,10700.0
2013-12-02 14:10:00,74.47,74.49,74.45,74.49,11900.0,64.7103,64.7277,64.6929,64.7277,11900.0
2013-12-02 14:15:00,74.48,74.49,74.4,74.42,8800.0,64.719,64.7277,64.6495,64.6668,8800.0
2013-12-02 14:20:00,74.42,74.42,74.36,74.4,14800.0,64.6668,64.6668,64.6147,64.6495,14800.0
2013-12-02 14:25:00,74.42,74.44,74.4,74.43,5800.0,64.6668,64.6842,64.6495,64.6755,5800.0
2013-12-02 14:30:00,74.43,74.44,74.37,74.38,14500.0,64.6755,64.6842,64.6234,64.6321,14500.0
2013-12-02 14:35:00,74.37,74.38,74.33,74.37,4800.0,64.6234,64.6321,64.5886,64.6234,4800.0
2013-12-02 14:40:00,74.38,74.39,74.35,74.35,5300.0,64.6321,64.6408,64.606,64.606,5300.0
2013-12-02 14:45:00,74.35,74.36,74.32,74.32,8100.0,64.606,64.6147,64.5799,64.5799,8100.0
2013-12-02 14:50:00,74.32,74.35,74.3,74.35,3100.0,64.5799,64.606,64.5626,64.606,3100.0
2013-12-02 14:55:00,74.36,74.4,74.35,74.39,5300.0,64.6147,64.6495,64.606,64.6408,5300.0
2013-12-02 15:00:00,74.39,74.39,74.34,74.35,6700.0,64.6408,64.6408,64.5973,64.606,6700.0
2013-12-02 15:05:00,74.35,74.38,74.34,74.38,5700.0,64.606,64.6321,64.5973,64.6321,5700.0
2013-12-02 15:10:00,74.37,74.4,74.37,74.39,8000.0,64.6234,64.6495,64.6234,64.6408,8000.0
2013-12-02 15:15:00,74.4,74.43,74.4,74.42,4700.0,64.6495,64.6755,64.6495,64.6668,4700.0
2013-12-02 15:20:00,74.41,74.42,74.39,74.4,9400.0,64.6582,64.6668,64.6408,64.6495,9400.0
2013-12-02 15:25:00,74.4,74.4,74.31,74.31,10300.0,64.6495,64.6495,64.5713,64.5713,10300.0
2013-12-02 15:30:00,74.31,74.31,74.21,74.21,15600.0,64.5713,64.5713,64.4844,64.4844,15600.0
2013-12-02 15:35:00,74.22,74.25,74.22,74.23,7500.0,64.4931,64.5191,64.4931,64.5017,7500.0
2013-12-02 15:40:00,74.23,74.24,74.18,74.18,18100.0,64.5017,64.5104,64.4583,64.4583,18100.0
2013-12-02 15:45:00,74.19,74.24,74.19,74.22,21000.0,64.467,64.5104,64.467,64.4931,21000.0
2013-12-02 15:50:00,74.21,74.23,74.15,74.18,32800.0,64.4844,64.5017,64.4322,64.4583,32800.0
2013-12-02 15:55:00,74.18,74.28,74.18,74.25,69300.0,64.4583,64.5452,64.4583,64.5191,69300.0
2013-12-03 09:30:00,74.05,74.23,73.8,73.95,28400.0,64.3453,64.5017,64.1281,64.2584,28400.0
2013-12-03 09:35:00,73.87,73.98,73.68,73.72,14500.0,64.1889,64.2845,64.0238,64.0586,14500.0
2013-12-03 09:40:00,73.73,73.86,73.73,73.86,9100.0,64.0673,64.1802,64.0673,64.1802,9100.0
2013-12-03 09:45:00,73.89,73.9,73.7,73.76,15000.0,64.2063,64.215,64.0412,64.0933,15000.0
2013-12-03 09:50:00,73.77,73.9,73.73,73.79,5300.0,64.102,64.215,64.0673,64.1194,5300.0
2013-12-03 09:55:00,73.78,73.85,73.68,73.73,5400.0,64.1107,64.1715,64.0238,64.0673,5400.0
2013-12-03 10:00:00,73.75,73.86,73.74,73.74,7500.0,64.0846,64.1802,64.076,64.076,7500.0
2013-12-03 10:05:00,73.83,73.89,73.8,73.83,20300.0,64.1542,64.2063,64.1281,64.1542,20300.0
2013-12-03 10:10:00,73.79,73.87,73.76,73.77,11200.0,64.1194,64.1889,64.0933,64.102,11200.0
2013-12-03 10:15:00,73.73,73.88,73.71,73.88,6900.0,64.0673,64.1976,64.0499,64.1976,6900.0
2013-12-03 10:20:00,73.86,73.9,73.82,73.87,5600.0,64.1802,64.215,64.1455,64.1889,5600.0
2013-12-03 10:25:00,73.85,73.88,73.78,73.85,9600.0,64.1715,64.1976,64.1107,64.1715,9600.0
2013-12-03 10:30:00,73.82,73.97,73.82,73.93,9400.0,64.1455,64.2758,64.1455,64.2411,9400.0
2013-12-03 10:35:00,73.92,73.94,73.88,73.94,4600.0,64.2324,64.2497,64.1976,64.2497,4600.0
2013-12-03 10:40:00,73.93,73.98,73.93,73.97,5000.0,64.2411,64.2845,64.2411,64.2758,5000.0
2013-12-03 10:45:00,73.97,73.97,73.91,73.92,3800.0,64.2758,64.2758,64.2237,64.2324,3800.0
2013-12-03 10:50:00,73.93,73.93,73.87,73.91,4800.0,64.2411,64.2411,64.1889,64.2237,4800.0
2013-12-03 10:55:00,73.9,73.91,73.84,73.89,20000.0,64.215,64.2237,64.1629,64.2063,20000.0
2013-12-03 11:00:00,73.9,73.92,73.84,73.89,10400.0,64.215,64.2324,64.1629,64.2063,10400.0
2013-12-03 11:05:00,73.89,73.93,73.83,73.83,19700.0,64.2063,64.2411,64.1542,64.1542,19700.0
2013-12-03 11:10:00,73.85,73.91,73.85,73.88,3700.0,64.1715,64.2237,64.1715,64.1976,3700.0
2013-12-03 11:15:00,73.88,73.89,73.79,73.81,7700.0,64.1976,64.2063,64.1194,64.1368,7700.0
2013-12-03 11:20:00,73.8,73.86,73.77,73.77,14500.0,64.1281,64.1802,64.102,64.102,14500.0
2013-12-03 11:25:00,73.77,73.86,73.74,73.85,35700.0,64.102,64.1802,64.076,64.1715,35700.0
2013-12-03 11:30:00,73.85,73.85,73.75,73.75,17500.0,64.1715,64.1715,64.0846,64.0846,17500.0
2013-12-03 11:35:00,73.73,73.73,73.67,73.69,3800.0,64.0673,64.0673,64.0151,64.0325,3800.0
2013-12-03 11:40:00,73.68,73.69,73.63,73.68,8000.0,64.0238,64.0325,63.9804,64.0238,8000.0
2013-12-03 11:45:00,73.67,73.68,73.61,73.65,6000.0,64.0151,64.0238,63.963,63.9978,6000.0
2013-12-03 11:50:00,73.65,73.65,73.52,73.52,14600.0,63.9978,63.9978,63.8848,63.8848,14600.0
2013-12-03 11:55:00,73.53,73.66,73.52,73.66,10700.0,63.8935,64.0064,63.8848,64.0064,10700.0
2013-12-03 12:00:00,73.66,73.74,73.62,73.74,21700.0,64.0064,64.076,63.9717,64.076,21700.0
2013-12-03 12:05:00,73.75,73.84,73.75,73.83,5400.0,64.0846,64.1629,64.0846,64.1542,5400.0
2013-12-03 12:10:00,73.83,73.84,73.76,73.77,4400.0,64.1542,64.1629,64.0933,64.102,4400.0
2013-12-03 12:15:00,73.76,73.76,73.71,73.71,3500.0,64.0933,64.0933,64.0499,64.0499,3500.0
2013-12-03 12:20:00,73.7,73.84,73.69,73.84,12700.0,64.0412,64.1629,64.0325,64.1629,12700.0
2013-12-03 12:25:00,73.83,73.84,73.76,73.77,3300.0,64.1542,64.1629,64.0933,64.102,3300.0
2013-12-03 12:30:00,73.75,73.8,73.73,73.8,3900.0,64.0846,64.1281,64.0673,64.1281,3900.0
2013-12-03 12:35:00,73.81,73.89,73.81,73.88,7400.0,64.1368,64.2063,64.1368,64.1976,7400.0
2013-12-03 12:40:00,73.88,73.89,73.87,73.88,9600.0,64.1976,64.2063,64.1889,64.1976,9600.0
2013-12-03 12:45:00,73.88,73.89,73.81,73.82,5800.0,64.1976,64.2063,64.1368,64.1455,5800.0
2013-12-03 12:50:00,73.8,73.84,73.8,73.84,6100.0,64.1281,64.1629,64.1281,64.1629,6100.0
2013-12-03 12:55:00,73.85,73.85,73.78,73.78,2500.0,64.1715,64.1715,64.1107,64.1107,2500.0
2013-12-03 13:00:00,73.79,73.8,73.72,73.72,6800.0,64.1194,64.1281,64.0586,64.0586,6800.0
2013-12-03 13:05:00,73.71,73.71,73.68,73.69,5400.0,64.0499,64.0499,64.0238,64.0325,5400.0
2013-12-03 13:10:00,73.71,73.71,73.65,73.65,4200.0,64.0499,64.0499,63.9978,63.9978,4200.0
2013-12-03 13:15:00,73.65,73.69,73.64,73.67,6400.0,63.9978,64.0325,63.9891,64.0151,6400.0
2013-12-03 13:20:00,73.65,73.66,73.6,73.6,8900.0,63.9978,64.0064,63.9543,63.9543,8900.0
2013-12-03 13:25:00,73.6,73.61,73.49,73.55,9700.0,63.9543,63.963,63.8587,63.9109,9700.0
2013-12-03 13:30:00,73.55,73.56,73.52,73.56,10000.0,63.9109,63.9195,63.8848,63.9195,10000.0
2013-12-03 13:35:00,73.56,73.56,73.52,73.54,10200.0,63.9195,63.9195,63.8848,63.9022,10200.0
2013-12-03 13:40:00,73.54,73.57,73.49,73.49,9500.0,63.9022,63.9282,63.8587,63.8587,9500.0
2013-12-03 13:45:00,73.5,73.56,73.5,73.56,18200.0,63.8674,63.9195,63.8674,63.9195,18200.0
2013-12-03 13:50:00,73.57,73.6,73.54,73.6,11800.0,63.9282,63.9543,63.9022,63.9543,11800.0
2013-12-03 13:55:00,73.62,73.63,73.55,73.55,26900.0,63.9717,63.9804,63.9109,63.9109,26900.0
2013-12-03 14:00:00,73.55,73.55,73.48,73.49,7300.0,63.9109,63.9109,63.85,63.8587,7300.0
2013-12-03 14:05:00,73.49,73.54,73.49,73.5,7600.0,63.8587,63.9022,63.8587,63.8674,7600.0
2013-12-03 14:10:00,73.49,73.54,73.47,73.54,5300.0,63.8587,63.9022,63.8413,63.9022,5300.0
2013-12-03 14:15:00,73.53,73.53,73.44,73.48,10900.0,63.8935,63.8935,63.8153,63.85,10900.0
2013-12-03 14:20:00,73.47,73.51,73.47,73.51,7400.0,63.8413,63.8761,63.8413,63.8761,7400.0
2013-12-03 14:25:00,73.49,73.57,73.49,73.55,25500.0,63.8587,63.9282,63.8587,63.9109,25500.0
2013-12-03 14:30:00,73.55,73.63,73.54,73.61,10300.0,63.9109,63.9804,63.9022,63.963,10300.0
2013-12-03 14:35:00,73.62,73.66,73.61,73.65,8500.0,63.9717,64.0064,63.963,63.9978,8500.0
2013-12-03 14:40:00,73.64,73.64,73.62,73.63,6400.0,63.9891,63.9891,63.9717,63.9804,6400.0
2013-12-03 14:45:00,73.63,73.67,73.62,73.67,9400.0,63.9804,64.0151,63.9717,64.0151,9400.0
2013-12-03 14:50:00,73.67,73.67,73.64,73.67,6800.0,64.0151,64.0151,63.9891,64.0151,6800.0
2013-12-03 14:55:00,73.67,73.67,73.64,73.64,10600.0,64.0151,64.0151,63.9891,63.9891,10600.0
2013-12-03 15:00:00,73.64,73.68,73.63,73.68,13100.0,63.9891,64.0238,63.9804,64.0238,13100.0
2013-12-03 15:05:00,73.7,73.73,73.69,73.7,12600.0,64.0412,64.0673,64.0325,64.0412,12600.0
2013-12-03 15:10:00,73.7,73.73,73.7,73.73,9200.0,64.0412,64.0673,64.0412,64.0673,9200.0
2013-12-03 15:15:00,73.72,73.77,73.72,73.77,12200.0,64.0586,64.102,64.0586,64.102,12200.0
2013-12-03 15:20:00,73.79,73.79,73.7,73.72,14300.0,64.1194,64.1194,64.0412,64.0586,14300.0
2013-12-03 15:25:00,73.71,73.73,73.7,73.72,9500.0,64.0499,64.0673,64.0412,64.0586,9500.0
2013-12-03 15:30:00,73.72,73.84,73.71,73.82,15500.0,64.0586,64.1629,64.0499,64.1455,15500.0
2013-12-03 15:35:00,73.82,73.89,73.82,73.87,17000.0,64.1455,64.2063,64.1455,64.1889,17000.0
2013-12-03 15:40:00,73.86,73.89,73.83,73.89,22700.0,64.1802,64.2063,64.1542,64.2063,22700.0
2013-12-03 15:45:00,73.87,73.96,73.84,73.94,28900.0,64.1889,64.2671,64.1629,64.2497,28900.0
2013-12-03 15:50:00,73.93,73.95,73.87,73.87,23900.0,64.2411,64.2584,64.1889,64.1889,23900.0
2013-12-03 15:55:00,73.87,73.95,73.87,73.93,51300.0,64.1889,64.2584,64.1889,64.2411,51300.0
2013-12-04 09:30:00,73.65,73.84,73.29,73.38,17800.0,63.9978,64.1629,63.6849,63.7631,17800.0
2013-12-04 09:35:00,73.37,73.45,73.24,73.45,6900.0,63.7545,63.824,63.6415,63.824,6900.0
2013-12-04 09:40:00,73.46,73.63,73.46,73.61,3900.0,63.8327,63.9804,63.8327,63.963,3900.0
2013-12-04 09:45:00,73.56,73.56,73.35,73.45,4200.0,63.9195,63.9195,63.7371,63.824,4200.0
2013-12-04 09:50:00,73.42,73.51,73.37,73.5,21100.0,63.7979,63.8761,63.7545,63.8674,21100.0
2013-12-04 09:55:00,73.5,73.55,73.45,73.54,8000.0,63.8674,63.9109,63.824,63.9022,8000.0
2013-12-04 10:00:00,73.54,73.73,73.54,73.73,8600.0,63.9022,64.0673,63.9022,64.0673,8600.0
2013-12-04 10:05:00,73.77,73.93,73.77,73.92,8500.0,64.102,64.2411,64.102,64.2324,8500.0
2013-12-04 10:10:00,73.92,73.97,73.88,73.92,10200.0,64.2324,64.2758,64.1976,64.2324,10200.0
2013-12-04 10:15:00,73.97,73.99,73.88,73.88,8600.0,64.2758,64.2932,64.1976,64.1976,8600.0
2013-12-04 10:20:00,73.89,74.01,73.89,73.97,19900.0,64.2063,64.3106,64.2063,64.2758,19900.0
2013-12-04 10:25:00,73.98,74.01,73.9,73.91,5400.0,64.2845,64.3106,64.215,64.2237,5400.0
2013-12-04 10:30:00,73.9,73.96,73.81,73.83,16600.0,64.215,64.2671,64.1368,64.1542,16600.0
2013-12-04 10:35:00,73.83,73.9,73.69,73.7,15700.0,64.1542,64.215,64.0325,64.0412,15700.0
2013-12-04 10:40:00,73.7,73.8,73.68,73.74,5100.0,64.0412,64.1281,64.0238,64.076,5100.0
2013-12-04 10:45:00,73.74,73.78,73.69,73.76,3300.0,64.076,64.1107,64.0325,64.0933,3300.0
2013-12-04 10:50:00,73.8,73.81,73.77,73.81,2700.0,64.1281,64.1368,64.102,64.1368,2700.0
2013-12-04 10:55:00,73.81,73.88,73.79,73.86,21300.0,64.1368,64.1976,64.1194,64.1802,21300.0
2013-12-04 11:00:00,73.84,73.87,73.73,73.76,8100.0,64.1629,64.1889,64.0673,64.0933,8100.0
2013-12-04 11:05:00,73.73,73.75,73.69,73.75,3000.0,64.0673,64.0846,64.0325,64.0846,3000.0
2013-12-04 11:10:00,73.7,73.72,73.66,73.67,2500.0,64.0412,64.0586,64.0064,64.0151,2500.0
2013-12-04 11:15:00,73.66,73.66,73.53,73.55,4100.0,64.0064,64.0064,63.8935,63.9109,4100.0
2013-12-04 11:20:00,73.54,73.62,73.52,73.52,4200.0,63.9022,63.9717,63.8848,63.8848,4200.0
2013-12-04 11:25:00,73.5,73.55,73.49,73.49,3600.0,63.8674,63.9109,63.8587,63.8587,3600.0
2013-12-04 11:30:00,73.49,73.51,73.45,73.47,3300.0,63.8587,63.8761,63.824,63.8413,3300.0
2013-12-04 11:35:00,73.47,73.48,73.44,73.44,1800.0,63.8413,63.85,63.8153,63.8153,1800.0
2013-12-04 11:40:00,73.42,73.49,73.4,73.48,2700.0,63.7979,63.8587,63.7805,63.85,2700.0
2013-12-04 11:45:00,73.48,73.52,73.43,73.43,2900.0,63.85,63.8848,63.8066,63.8066,2900.0
2013-12-04 11:50:00,73.45,73.47,73.44,73.46,1500.0,63.824,63.8413,63.8153,63.8327,1500.0
2013-12-04 11:55:00,73.46,73.5,73.42,73.47,10800.0,63.8327,63.8674,63.7979,63.8413,10800.0
2013-12-04 12:00:00,73.45,73.45,73.3,73.32,4200.0,63.824,63.824,63.6936,63.711,4200.0
2013-12-04 12:05:00,73.33,73.34,73.29,73.3,2200.0,63.7197,63.7284,63.6849,63.6936,2200.0
2013-12-04 12:10:00,73.32,73.33,73.21,73.27,5300.0,63.711,63.7197,63.6154,63.6676,5300.0
2013-12-04 12:15:00,73.28,73.28,73.17,73.17,3500.0,63.6762,63.6762,63.5807,63.5807,3500.0
2013-12-04 12:20:00,73.17,73.22,73.15,73.21,3200.0,63.5807,63.6241,63.5633,63.6154,3200.0
2013-12-04 12:25:00,73.2,73.2,73.14,73.14,6200.0,63.6067,63.6067,63.5546,63.5546,6200.0
2013-12-04 12:30:00,73.17,73.25,73.16,73.23,5700.0,63.5807,63.6502,63.572,63.6328,5700.0
2013-12-04 12:35:00,73.22,73.22,73.16,73.17,3300.0,63.6241,63.6241,63.572,63.5807,3300.0
2013-12-04 12:40:00,73.19,73.2,73.15,73.16,6000.0,63.598,63.6067,63.5633,63.572,6000.0
2013-12-04 12:45:00,73.19,73.23,73.15,73.17,3300.0,63.598,63.6328,63.5633,63.5807,3300.0
2013-12-04 12:50:00,73.14,73.2,73.13,73.2,2000.0,63.5546,63.6067,63.5459,63.6067,2000.0
2013-12-04 12:55:00,73.2,73.21,73.16,73.16,4600.0,63.6067,63.6154,63.572,63.572,4600.0
2013-12-04 13:00:00,73.14,73.22,73.14,73.21,7400.0,63.5546,63.6241,63.5546,63.6154,7400.0
2013-12-04 13:05:00,73.19,73.19,73.11,73.14,6000.0,63.598,63.598,63.5285,63.5546,6000.0
2013-12-04 13:10:00,73.15,73.15,73.05,73.05,5000.0,63.5633,63.5633,63.4764,63.4764,5000.0
2013-12-04 13:15:00,73.06,73.07,73.02,73.07,6600.0,63.4851,63.4938,63.4503,63.4938,6600.0
2013-12-04 13:20:00,73.08,73.08,72.92,72.92,5500.0,63.5025,63.5025,63.3634,63.3634,5500.0
2013-12-04 13:25:00,72.95,72.98,72.84,72.88,8400.0,63.3895,63.4156,63.2939,63.3287,8400.0
2013-12-04 13:30:00,72.86,72.91,72.76,72.9,14500.0,63.3113,63.3547,63.2244,63.346,14500.0
2013-12-04 13:35:00,72.9,72.95,72.9,72.94,6100.0,63.346,63.3895,63.346,63.3808,6100.0
2013-12-04 13:40:00,72.93,72.94,72.86,72.87,4700.0,63.3721,63.3808,63.3113,63.32,4700.0
2013-12-04 13:45:00,72.89,73.0,72.88,72.94,21900.0,63.3374,63.4329,63.3287,63.3808,21900.0
2013-12-04 13:50:00,72.93,73.01,72.91,72.96,5500.0,63.3721,63.4416,63.3547,63.3982,5500.0
2013-12-04 13:55:00,72.98,72.98,72.91,72.98,5400.0,63.4156,63.4156,63.3547,63.4156,5400.0
2013-12-04 14:00:00,72.98,73.05,72.97,73.04,9700.0,63.4156,63.4764,63.4069,63.4677,9700.0
2013-12-04 14:05:00,73.04,73.05,72.98,72.98,6100.0,63.4677,63.4764,63.4156,63.4156,6100.0
2013-12-04 14:10:00,72.99,73.18,72.99,73.15,10300.0,63.4243,63.5894,63.4243,63.5633,10300.0
2013-12-04 14:15:00,73.13,73.13,73.08,73.13,5200.0,63.5459,63.5459,63.5025,63.5459,5200.0
2013-12-04 14:20:00,73.1,73.1,73.06,73.1,1700.0,63.5198,63.5198,63.4851,63.5198,1700.0
2013-12-04 14:25:00,73.1,73.17,73.09,73.13,6900.0,63.5198,63.5807,63.5111,63.5459,6900.0
2013-12-04 14:30:00,73.12,73.23,73.12,73.22,6900.0,63.5372,63.6328,63.5372,63.6241,6900.0
2013-12-04 14:35:00,73.21,73.26,73.18,73.26,9800.0,63.6154,63.6589,63.5894,63.6589,9800.0
2013-12-04 14:40:00,73.24,73.35,73.24,73.35,10900.0,63.6415,63.7371,63.6415,63.7371,10900.0
2013-12-04 14:45:00,73.34,73.37,73.31,73.33,14700.0,63.7284,63.7545,63.7023,63.7197,14700.0
2013-12-04 14:50:00,73.33,73.37,73.33,73.37,4700.0,63.7197,63.7545,63.7197,63.7545,4700.0
2013-12-04 14:55:00,73.37,73.37,73.31,73.35,8000.0,63.7545,63.7545,63.7023,63.7371,8000.0
2013-12-04 15:00:00,73.37,73.39,73.27,73.28,15400.0,63.7545,63.7718,63.6676,63.6762,15400.0
2013-12-04 15:05:00,73.28,73.38,73.27,73.37,10000.0,63.6762,63.7631,63.6676,63.7545,10000.0
2013-12-04 15:10:00,73.37,73.38,73.31,73.37,5000.0,63.7545,63.7631,63.7023,63.7545,5000.0
2013-12-04 15:15:00,73.37,73.48,73.34,73.48,7800.0,63.7545,63.85,63.7284,63.85,7800.0
2013-12-04 15:20:00,73.48,73.49,73.4,73.4,20100.0,63.85,63.8587,63.7805,63.7805,20100.0
2013-12-04 15:25:00,73.41,73.42,73.39,73.41,13500.0,63.7892,63.7979,63.7718,63.7892,13500.0
2013-12-04 15:30:00,73.42,73.48,73.34,73.47,11700.0,63.7979,63.85,63.7284,63.8413,11700.0
2013-12-04 15:35:00,73.47,73.5,73.41,73.41,22200.0,63.8413,63.8674,63.7892,63.7892,22200.0
2013-12-04 15:40:00,73.41,73.5,73.4,73.47,17900.0,63.7892,63.8674,63.7805,63.8413,17900.0
2013-12-04 15:45:00,73.47,73.52,73.37,73.38,21900.0,63.8413,63.8848,63.7545,63.7631,21900.0
2013-12-04 15:50:00,73.39,73.41,73.31,73.35,33400.0,63.7718,63.7892,63.7023,63.7371,33400.0
2013-12-04 15:55:00,73.36,73.38,73.28,73.28,57600.0,63.7458,63.7631,63.6762,63.6762,57600.0
2013-12-05 09:30:00,73.19,73.25,73.11,73.14,18600.0,63.598,63.6502,63.5285,63.5546,18600.0
2013-12-05 09:35:00,73.18,73.57,73.16,73.38,11700.0,63.5894,63.9282,63.572,63.7631,11700.0
2013-12-05 09:40:00,73.36,73.44,73.26,73.39,18100.0,63.7458,63.8153,63.6589,63.7718,18100.0
2013-12-05 09:45:00,73.4,73.51,73.3,73.44,5700.0,63.7805,63.8761,63.6936,63.8153,5700.0
2013-12-05 09:50:00,73.4,73.5,73.36,73.5,13700.0,63.7805,63.8674,63.7458,63.8674,13700.0
2013-12-05 09:55:00,73.47,73.55,73.42,73.48,8500.0,63.8413,63.9109,63.7979,63.85,8500.0
2013-12-05 10:00:00,73.49,73.61,73.49,73.59,6300.0,63.8587,63.963,63.8587,63.9456,6300.0
2013-12-05 10:05:00,73.6,73.68,73.55,73.68,5600.0,63.9543,64.0238,63.9109,64.0238,5600.0
2013-12-05 10:10:00,73.69,73.69,73.62,73.68,4500.0,64.0325,64.0325,63.9717,64.0238,4500.0
2013-12-05 10:15:00,73.65,73.68,73.61,73.61,3400.0,63.9978,64.0238,63.963,63.963,3400.0
2013-12-05 10:20:00,73.67,73.68,73.51,73.53,7800.0,64.0151,64.0238,63.8761,63.8935,7800.0
2013-12-05 10:25:00,73.5,73.57,73.42,73.45,7800.0,63.8674,63.9282,63.7979,63.824,7800.0
2013-12-05 10:30:00,73.48,73.53,73.44,73.47,5900.0,63.85,63.8935,63.8153,63.8413,5900.0
2013-12-05 10:35:00,73.46,73.52,73.41,73.5,3900.0,63.8327,63.8848,63.7892,63.8674,3900.0
2013-12-05 10:40:00,73.5,73.5,73.36,73.41,15300.0,63.8674,63.8674,63.7458,63.7892,15300.0
2013-12-05 10:45:00,73.39,73.4,73.28,73.33,4200.0,63.7718,63.7805,63.6762,63.7197,4200.0
2013-12-05 10:50:00,73.35,73.37,73.3,73.3,3200.0,63.7371,63.7545,63.6936,63.6936,3200.0
2013-12-05 10:55:00,73.3,73.33,73.21,73.23,36900.0,63.6936,63.7197,63.6154,63.6328,36900.0
2013-12-05 11:00:00,73.22,73.3,73.18,73.3,6600.0,63.6241,63.6936,63.5894,63.6936,6600.0
2013-12-05 11:05:00,73.26,73.28,73.2,73.24,17100.0,63.6589,63.6762,63.6067,63.6415,17100.0
2013-12-05 11:10:00,73.23,73.27,73.18,73.24,8400.0,63.6328,63.6676,63.5894,63.6415,8400.0
2013-12-05 11:15:00,73.24,73.3,73.21,73.26,23700.0,63.6415,63.6936,63.6154,63.6589,23700.0
2013-12-05 11:20:00,73.25,73.27,73.21,73.25,7900.0,63.6502,63.6676,63.6154,63.6502,7900.0
2013-12-05 11:25:00,73.25,73.25,73.19,73.19,6700.0,63.6502,63.6502,63.598,63.598,6700.0
2013-12-05 11:30:00,73.21,73.26,73.2,73.22,4700.0,63.6154,63.6589,63.6067,63.6241,4700.0
2013-12-05 11:35:00,73.22,73.23,73.16,73.23,5100.0,63.6241,63.6328,63.572,63.6328,5100.0
2013-12-05 11:40:00,73.21,73.25,73.16,73.25,5900.0,63.6154,63.6502,63.572,63.6502,5900.0
2013-12-05 11:45:00,73.23,73.25,73.19,73.23,14700.0,63.6328,63.6502,63.598,63.6328,14700.0
2013-12-05 11:50:00,73.23,73.31,73.23,73.3,4700.0,63.6328,63.7023,63.6328,63.6936,4700.0
2013-12-05 11:55:00,73.3,73.3,73.22,73.23,4100.0,63.6936,63.6936,63.6241,63.6328,4100.0
2013-12-05 12:00:00,73.23,73.34,73.23,73.31,5500.0,63.6328,63.7284,63.6328,63.7023,5500.0
2013-12-05 12:05:00,73.32,73.36,73.31,73.33,4300.0,63.711,63.7458,63.7023,63.7197,4300.0
2013-12-05 12:10:00,73.33,73.37,73.33,73.35,2200.0,63.7197,63.7545,63.7197,63.7371,2200.0
2013-12-05 12:15:00,73.36,73.37,73.34,73.34,4100.0,63.7458,63.7545,63.7284,63.7284,4100.0
2013-12-05 12:20:00,73.31,73.33,73.29,73.29,700.0,63.7023,63.7197,63.6849,63.6849,700.0
2013-12-05 12:25:00,73.29,73.34,73.29,73.32,4500.0,63.6849,63.7284,63.6849,63.711,4500.0
2013-12-05 12:30:00,73.31,73.33,73.29,73.29,7100.0,63.7023,63.7197,63.6849,63.6849,7100.0
2013-12-05 12:35:00,73.28,73.29,73.24,73.26,4500.0,63.6762,63.6849,63.6415,63.6589,4500.0
2013-12-05 12:40:00,73.25,73.31,73.25,73.3,3400.0,63.6502,63.7023,63.6502,63.6936,3400.0
2013-12-05 12:45:00,73.3,73.33,73.28,73.28,4200.0,63.6936,63.7197,63.6762,63.6762,4200.0
2013-12-05 12:50:00,73.28,73.31,73.27,73.31,2600.0,63.6762,63.7023,63.6676,63.7023,2600.0
2013-12-05 12:55:00,73.31,73.39,73.3,73.32,6700.0,63.7023,63.7718,63.6936,63.711,6700.0
2013-12-05 13:00:00,73.32,73.32,73.28,73.29,4600.0,63.711,63.711,63.6762,63.6849,4600.0
2013-12-05 13:05:00,73.3,73.36,73.3,73.33,5200.0,63.6936,63.7458,63.6936,63.7197,5200.0
2013-12-05 13:10:00,73.33,73.36,73.31,73.31,3000.0,63.7197,63.7458,63.7023,63.7023,3000.0
2013-12-05 13:15:00,73.31,73.31,73.25,73.27,2800.0,63.7023,63.7023,63.6502,63.6676,2800.0
2013-12-05 13:20:00,73.24,73.27,73.2,73.23,4100.0,63.6415,63.6676,63.6067,63.6328,4100.0
2013-12-05 13:25:00,73.23,73.25,73.19,73.25,2800.0,63.6328,63.6502,63.598,63.6502,2800.0
2013-12-05 13:30:00,73.24,73.27,73.24,73.26,16800.0,63.6415,63.6676,63.6415,63.6589,16800.0
2013-12-05 13:35:00,73.25,73.31,73.25,73.28,27200.0,63.6502,63.7023,63.6502,63.6762,27200.0
2013-12-05 13:40:00,73.27,73.28,73.2,73.2,4200.0,63.6676,63.6762,63.6067,63.6067,4200.0
2013-12-05 13:45:00,73.21,73.24,73.18,73.22,5800.0,63.6154,63.6415,63.5894,63.6241,5800.0
2013-12-05 13:50:00,73.22,73.25,73.19,73.22,6500.0,63.6241,63.6502,63.598,63.6241,6500.0
2013-12-05 13:55:00,73.22,73.29,73.22,73.26,5700.0,63.6241,63.6849,63.6241,63.6589,5700.0
2013-12-05 14:00:00,73.3,73.36,73.3,73.34,4200.0,63.6936,63.7458,63.6936,63.7284,4200.0
2013-12-05 14:05:00,73.33,73.37,73.31,73.31,5000.0,63.7197,63.7545,63.7023,63.7023,5000.0
2013-12-05 14:10:00,73.33,73.34,73.26,73.26,4700.0,63.7197,63.7284,63.6589,63.6589,4700.0
2013-12-05 14:15:00,73.25,73.27,73.24,73.26,6000.0,63.6502,63.6676,63.6415,63.6589,6000.0
2013-12-05 14:20:00,73.26,73.3,73.24,73.25,6200.0,63.6589,63.6936,63.6415,63.6502,6200.0
2013-12-05 14:25:00,73.25,73.29,73.23,73.27,4700.0,63.6502,63.6849,63.6328,63.6676,4700.0
2013-12-05 14:30:00,73.29,73.31,73.26,73.26,3100.0,63.6849,63.7023,63.6589,63.6589,3100.0
2013-12-05 14:35:00,73.25,73.27,73.22,73.27,3200.0,63.6502,63.6676,63.6241,63.6676,3200.0
2013-12-05 14:40:00,73.26,73.26,73.23,73.26,4300.0,63.6589,63.6589,63.6328,63.6589,4300.0
2013-12-05 14:45:00,73.26,73.31,73.26,73.26,3900.0,63.6589,63.7023,63.6589,63.6589,3900.0
2013-12-05 14:50:00,73.26,73.26,73.18,73.18,7300.0,63.6589,63.6589,63.5894,63.5894,7300.0
2013-12-05 14:55:00,73.19,73.23,73.14,73.22,11200.0,63.598,63.6328,63.5546,63.6241,11200.0
2013-12-05 15:00:00,73.21,73.22,73.13,73.15,8300.0,63.6154,63.6241,63.5459,63.5633,8300.0
2013-12-05 15:05:00,73.17,73.21,73.17,73.21,3200.0,63.5807,63.6154,63.5807,63.6154,3200.0
2013-12-05 15:10:00,73.21,73.21,73.14,73.19,4800.0,63.6154,63.6154,63.5546,63.598,4800.0
2013-12-05 15:15:00,73.17,73.21,73.14,73.21,3300.0,63.5807,63.6154,63.5546,63.6154,3300.0
2013-12-05 15:20:00,73.21,73.22,73.13,73.22,6500.0,63.6154,63.6241,63.5459,63.6241,6500.0
2013-12-05 15:25:00,73.22,73.28,73.21,73.21,22500.0,63.6241,63.6762,63.6154,63.6154,22500.0
2013-12-05 15:30:00,73.21,73.31,73.2,73.31,17900.0,63.6154,63.7023,63.6067,63.7023,17900.0
2013-12-05 15:35:00,73.31,73.32,73.22,73.23,13600.0,63.7023,63.711,63.6241,63.6328,13600.0
2013-12-05 15:40:00,73.22,73.26,73.2,73.2,11400.0,63.6241,63.6589,63.6067,63.6067,11400.0
2013-12-05 15:45:00,73.2,73.21,73.08,73.12,23700.0,63.6067,63.6154,63.5025,63.5372,23700.0
2013-12-05 15:50:00,73.12,73.2,73.1,73.18,25300.0,63.5372,63.6067,63.5198,63.5894,25300.0
2013-12-05 15:55:00,73.17,73.18,73.11,73.18,39200.0,63.5807,63.5894,63.5285,63.5894,39200.0
2013-12-06 09:30:00,73.94,74.08,73.81,73.82,14700.0,64.2497,64.3714,64.1368,64.1455,14700.0
2013-12-06 09:35:00,73.87,74.14,73.87,74.05,2800.0,64.1889,64.4235,64.1889,64.3453,2800.0
2013-12-06 09:40:00,74.14,74.15,73.96,73.96,4900.0,64.4235,64.4322,64.2671,64.2671,4900.0
2013-12-06 09:45:00,73.96,74.06,73.93,73.93,4400.0,64.2671,64.354,64.2411,64.2411,4400.0
2013-12-06 09:50:00,74.04,74.11,73.99,74.08,12300.0,64.3366,64.3975,64.2932,64.3714,12300.0
2013-12-06 09:55:00,74.12,74.3,74.12,74.2,7600.0,64.4062,64.5626,64.4062,64.4757,7600.0
2013-12-06 10:00:00,74.22,74.32,74.2,74.24,9500.0,64.4931,64.5799,64.4757,64.5104,9500.0
2013-12-06 10:05:00,74.23,74.41,74.19,74.41,16800.0,64.5017,64.6582,64.467,64.6582,16800.0
2013-12-06 10:10:00,74.41,74.42,74.26,74.28,25200.0,64.6582,64.6668,64.5278,64.5452,25200.0
2013-12-06 10:15:00,74.3,74.43,74.28,74.35,74000.0,64.5626,64.6755,64.5452,64.606,74000.0
2013-12-06 10:20:00,74.35,74.4,74.35,74.36,7900.0,64.606,64.6495,64.606,64.6147,7900.0
2013-12-06 10:25:00,74.38,74.4,74.34,74.34,9300.0,64.6321,64.6495,64.5973,64.5973,9300.0
2013-12-06 10:30:00,74.36,74.36,74.21,74.32,25800.0,64.6147,64.6147,64.4844,64.5799,25800.0
2013-12-06 10:35:00,74.3,74.37,74.26,74.26,9100.0,64.5626,64.6234,64.5278,64.5278,9100.0
2013-12-06 10:40:00,74.27,74.32,74.25,74.25,5300.0,64.5365,64.5799,64.5191,64.5191,5300.0
2013-12-06 10:45:00,74.25,74.3,74.24,74.26,10400.0,64.5191,64.5626,64.5104,64.5278,10400.0
2013-12-06 10:50:00,74.26,74.3,74.24,74.28,7500.0,64.5278,64.5626,64.5104,64.5452,7500.0
2013-12-06 10:55:00,74.29,74.39,74.29,74.36,9700.0,64.5539,64.6408,64.5539,64.6147,9700.0
2013-12-06 11:00:00,74.34,74.39,74.32,74.39,5900.0,64.5973,64.6408,64.5799,64.6408,5900.0
2013-12-06 11:05:00,74.38,74.39,74.32,74.34,15400.0,64.6321,64.6408,64.5799,64.5973,15400.0
2013-12-06 11:10:00,74.36,74.37,74.32,74.35,13500.0,64.6147,64.6234,64.5799,64.606,13500.0
2013-12-06 11:15:00,74.36,74.37,74.29,74.34,11500.0,64.6147,64.6234,64.5539,64.5973,11500.0
2013-12-06 11:20:00,74.31,74.34,74.27,74.34,7000.0,64.5713,64.5973,64.5365,64.5973,7000.0
2013-12-06 11:25:00,74.34,74.34,74.29,74.3,5800.0,64.5973,64.5973,64.5539,64.5626,5800.0
2013-12-06 11:30:00,74.3,74.35,74.3,74.33,16900.0,64.5626,64.606,64.5626,64.5886,16900.0
2013-12-06 11:35:00,74.32,74.33,74.29,74.29,10400.0,64.5799,64.5886,64.5539,64.5539,10400.0
2013-12-06 11:40:00,74.28,74.28,74.22,74.24,5400.0,64.5452,64.5452,64.4931,64.5104,5400.0
2013-12-06 11:45:00,74.24,74.3,74.24,74.3,8000.0,64.5104,64.5626,64.5104,64.5626,8000.0
2013-12-06 11:50:00,74.28,74.3,74.26,74.29,9700.0,64.5452,64.5626,64.5278,64.5539,9700.0
2013-12-06 11:55:00,74.3,74.33,74.29,74.32,7700.0,64.5626,64.5886,64.5539,64.5799,7700.0
2013-12-06 12:00:00,74.33,74.35,74.33,74.33,4400.0,64.5886,64.606,64.5886,64.5886,4400.0
2013-12-06 12:05:00,74.33,74.33,74.31,74.31,3500.0,64.5886,64.5886,64.5713,64.5713,3500.0
2013-12-06 12:10:00,74.3,74.31,74.3,74.3,2800.0,64.5626,64.5713,64.5626,64.5626,2800.0
2013-12-06 12:15:00,74.31,74.34,74.3,74.31,8000.0,64.5713,64.5973,64.5626,64.5713,8000.0
2013-12-06 12:20:00,74.3,74.33,74.3,74.31,1200.0,64.5626,64.5886,64.5626,64.5713,1200.0
2013-12-06 12:25:00,74.31,74.32,74.28,74.3,17700.0,64.5713,64.5799,64.5452,64.5626,17700.0
2013-12-06 12:30:00,74.29,74.34,74.29,74.33,3300.0,64.5539,64.5973,64.5539,64.5886,3300.0
2013-12-06 12:35:00,74.33,74.41,74.32,74.39,13800.0,64.5886,64.6582,64.5799,64.6408,13800.0
2013-12-06 12:40:00,74.38,74.4,74.3,74.3,9100.0,64.6321,64.6495,64.5626,64.5626,9100.0
2013-12-06 12:45:00,74.3,74.36,74.3,74.36,2700.0,64.5626,64.6147,64.5626,64.6147,2700.0
2013-12-06 12:50:00,74.37,74.4,74.36,74.4,1000.0,64.6234,64.6495,64.6147,64.6495,1000.0
2013-12-06 12:55:00,74.4,74.41,74.39,74.4,6900.0,64.6495,64.6582,64.6408,64.6495,6900.0
2013-12-06 13:00:00,74.39,74.48,74.39,74.48,6400.0,64.6408,64.719,64.6408,64.719,6400.0
2013-12-06 13:05:00,74.47,74.48,74.45,74.45,4600.0,64.7103,64.719,64.6929,64.6929,4600.0
2013-12-06 13:10:00,74.43,74.44,74.31,74.33,56300.0,64.6755,64.6842,64.5713,64.5886,56300.0
2013-12-06 13:15:00,74.33,74.44,74.33,74.43,6800.0,64.5886,64.6842,64.5886,64.6755,6800.0
2013-12-06 13:20:00,74.43,74.43,74.37,74.39,4700.0,64.6755,64.6755,64.6234,64.6408,4700.0
2013-12-06 13:25:00,74.38,74.39,74.37,74.39,3900.0,64.6321,64.6408,64.6234,64.6408,3900.0
2013-12-06 13:30:00,74.39,74.4,74.37,74.38,6900.0,64.6408,64.6495,64.6234,64.6321,6900.0
2013-12-06 13:35:00,74.38,74.41,74.38,74.41,9900.0,64.6321,64.6582,64.6321,64.6582,9900.0
2013-12-06 13:40:00,74.42,74.49,74.41,74.44,13100.0,64.6668,64.7277,64.6582,64.6842,13100.0
2013-12-06 13:45:00,74.43,74.49,74.4,74.41,16600.0,64.6755,64.7277,64.6495,64.6582,16600.0
2013-12-06 13:50:00,74.41,74.41,74.37,74.37,4600.0,64.6582,64.6582,64.6234,64.6234,4600.0
2013-12-06 13:55:00,74.38,74.39,74.34,74.37,10700.0,64.6321,64.6408,64.5973,64.6234,10700.0
2013-12-06 14:00:00,74.36,74.37,74.28,74.28,15500.0,64.6147,64.6234,64.5452,64.5452,15500.0
2013-12-06 14:05:00,74.28,74.31,74.28,74.3,10500.0,64.5452,64.5713,64.5452,64.5626,10500.0
2013-12-06 14:10:00,74.3,74.31,74.23,74.23,10200.0,64.5626,64.5713,64.5017,64.5017,10200.0
2013-12-06 14:15:00,74.23,74.28,74.23,74.27,6000.0,64.5017,64.5452,64.5017,64.5365,6000.0
2013-12-06 14:20:00,74.27,74.31,74.26,74.3,8000.0,64.5365,64.5713,64.5278,64.5626,8000.0
2013-12-06 14:25:00,74.29,74.31,74.28,74.31,3900.0,64.5539,64.5713,64.5452,64.5713,3900.0
2013-12-06 14:30:00,74.31,74.36,74.31,74.32,11800.0,64.5713,64.6147,64.5713,64.5799,11800.0
2013-12-06 14:35:00,74.33,74.36,74.32,74.33,7100.0,64.5886,64.6147,64.5799,64.5886,7100.0
2013-12-06 14:40:00,74.35,74.39,74.33,74.37,8600.0,64.606,64.6408,64.5886,64.6234,8600.0
2013-12-06 14:45:00,74.37,74.38,74.34,74.36,5100.0,64.6234,64.6321,64.5973,64.6147,5100.0
2013-12-06 14:50:00,74.36,74.41,74.35,74.4,6700.0,64.6147,64.6582,64.606,64.6495,6700.0
2013-12-06 14:55:00,74.4,74.46,74.39,74.43,9000.0,64.6495,64.7016,64.6408,64.6755,9000.0
2013-12-06 15:00:00,74.44,74.46,74.42,74.42,9300.0,64.6842,64.7016,64.6668,64.6668,9300.0
2013-12-06 15:05:00,74.42,74.43,74.4,74.41,8400.0,64.6668,64.6755,64.6495,64.6582,8400.0
2013-12-06 15:10:00,74.42,74.43,74.4,74.41,11300.0,64.6668,64.6755,64.6495,64.6582,11300.0
2013-12-06 15:15:00,74.4,74.4,74.34,74.34,9500.0,64.6495,64.6495,64.5973,64.5973,9500.0
2013-12-06 15:20:00,74.35,74.37,74.34,74.36,12200.0,64.606,64.6234,64.5973,64.6147,12200.0
2013-12-06 15:25:00,74.37,74.41,74.37,74.39,10200.0,64.6234,64.6582,64.6234,64.6408,10200.0
2013-12-06 15:30:00,74.4,74.4,74.39,74.4,12000.0,64.6495,64.6495,64.6408,64.6495,12000.0
2013-12-06 15:35:00,74.39,74.39,74.24,74.26,21200.0,64.6408,64.6408,64.5104,64.5278,21200.0
2013-12-06 15:40:00,74.26,74.38,74.26,74.32,18100.0,64.5278,64.6321,64.5278,64.5799,18100.0
2013-12-06 15:45:00,74.34,74.42,74.32,74.36,23200.0,64.5973,64.6668,64.5799,64.6147,23200.0
2013-12-06 15:50:00,74.37,74.51,74.36,74.49,39100.0,64.6234,64.745,64.6147,64.7277,39100.0
2013-12-06 15:55:00,74.49,74.54,74.46,74.52,96000.0,64.7277,64.7711,64.7016,64.7537,96000.0
2013-12-09 09:30:00,74.48,74.68,74.06,74.17,35400.0,64.719,64.8928,64.354,64.4496,35400.0
2013-12-09 09:35:00,74.16,74.36,74.11,74.24,14600.0,64.4409,64.6147,64.3975,64.5104,14600.0
2013-12-09 09:40:00,74.25,74.3,74.07,74.07,17100.0,64.5191,64.5626,64.3627,64.3627,17100.0
2013-12-09 09:45:00,74.2,74.25,74.06,74.11,7300.0,64.4757,64.5191,64.354,64.3975,7300.0
2013-12-09 09:50:00,74.08,74.19,74.05,74.13,3400.0,64.3714,64.467,64.3453,64.4148,3400.0
2013-12-09 09:55:00,74.14,74.45,74.11,74.38,7600.0,64.4235,64.6929,64.3975,64.6321,7600.0
2013-12-09 10:00:00,74.4,74.49,74.37,74.49,10200.0,64.6495,64.7277,64.6234,64.7277,10200.0
2013-12-09 10:05:00,74.47,74.5,74.34,74.34,14400.0,64.7103,64.7364,64.5973,64.5973,14400.0
2013-12-09 10:10:00,74.33,74.37,74.3,74.31,6400.0,64.5886,64.6234,64.5626,64.5713,6400.0
2013-12-09 10:15:00,74.34,74.34,74.24,74.25,9700.0,64.5973,64.5973,64.5104,64.5191,9700.0
2013-12-09 10:20:00,74.27,74.28,74.13,74.16,9000.0,64.5365,64.5452,64.4148,64.4409,9000.0
2013-12-09 10:25:00,74.15,74.19,74.1,74.19,5100.0,64.4322,64.467,64.3888,64.467,5100.0
2013-12-09 10:30:00,74.18,74.21,74.09,74.09,44400.0,64.4583,64.4844,64.3801,64.3801,44400.0
2013-12-09 10:35:00,74.09,74.24,74.08,74.24,18000.0,64.3801,64.5104,64.3714,64.5104,18000.0
2013-12-09 10:40:00,74.22,74.24,74.14,74.23,16900.0,64.4931,64.5104,64.4235,64.5017,16900.0
2013-12-09 10:45:00,74.23,74.25,74.16,74.24,38500.0,64.5017,64.5191,64.4409,64.5104,38500.0
2013-12-09 10:50:00,74.24,74.32,74.2,74.32,10600.0,64.5104,64.5799,64.4757,64.5799,10600.0
2013-12-09 10:55:00,74.3,74.32,74.25,74.3,32500.0,64.5626,64.5799,64.5191,64.5626,32500.0
2013-12-09 11:00:00,74.3,74.43,74.29,74.38,40600.0,64.5626,64.6755,64.5539,64.6321,40600.0
2013-12-09 11:05:00,74.38,74.42,74.37,74.42,6000.0,64.6321,64.6668,64.6234,64.6668,6000.0
2013-12-09 11:10:00,74.41,74.43,74.33,74.43,10500.0,64.6582,64.6755,64.5886,64.6755,10500.0
2013-12-09 11:15:00,74.4,74.42,74.35,74.42,7400.0,64.6495,64.6668,64.606,64.6668,7400.0
2013-12-09 11:20:00,74.4,74.46,74.38,74.45,4200.0,64.6495,64.7016,64.6321,64.6929,4200.0
2013-12-09 11:25:00,74.44,74.48,74.44,74.45,5500.0,64.6842,64.719,64.6842,64.6929,5500.0
2013-12-09 11:30:00,74.45,74.47,74.4,74.41,17500.0,64.6929,64.7103,64.6495,64.6582,17500.0
2013-12-09 11:35:00,74.41,74.45,74.4,74.44,2500.0,64.6582,64.6929,64.6495,64.6842,2500.0
2013-12-09 11:40:00,74.45,74.47,74.37,74.4,6600.0,64.6929,64.7103,64.6234,64.6495,6600.0
2013-12-09 11:45:00,74.4,74.45,74.37,74.45,21300.0,64.6495,64.6929,64.6234,64.6929,21300.0
2013-12-09 11:50:00,74.46,74.49,74.42,74.45,12300.0,64.7016,64.7277,64.6668,64.6929,12300.0
2013-12-09 11:55:00,74.46,74.51,74.46,74.51,3900.0,64.7016,64.745,64.7016,64.745,3900.0
2013-12-09 12:00:00,74.48,74.51,74.47,74.48,6000.0,64.719,64.745,64.7103,64.719,6000.0
2013-12-09 12:05:00,74.48,74.48,74.37,74.41,9000.0,64.719,64.719,64.6234,64.6582,9000.0
2013-12-09 12:10:00,74.4,74.41,74.34,74.35,12200.0,64.6495,64.6582,64.5973,64.606,12200.0
2013-12-09 12:15:00,74.35,74.38,74.3,74.37,10400.0,64.606,64.6321,64.5626,64.6234,10400.0
2013-12-09 12:20:00,74.37,74.4,74.37,74.39,2700.0,64.6234,64.6495,64.6234,64.6408,2700.0
2013-12-09 12:25:00,74.4,74.48,74.35,74.37,41200.0,64.6495,64.719,64.606,64.6234,41200.0
2013-12-09 12:30:00,74.39,74.39,74.31,74.32,3300.0,64.6408,64.6408,64.5713,64.5799,3300.0
2013-12-09 12:35:00,74.32,74.34,74.32,74.34,1300.0,64.5799,64.5973,64.5799,64.5973,1300.0
2013-12-09 12:40:00,74.33,74.36,74.32,74.36,3400.0,64.5886,64.6147,64.5799,64.6147,3400.0
2013-12-09 12:45:00,74.34,74.4,74.32,74.36,13800.0,64.5973,64.6495,64.5799,64.6147,13800.0
2013-12-09 12:50:00,74.36,74.37,74.33,74.33,1900.0,64.6147,64.6234,64.5886,64.5886,1900.0
2013-12-09 12:55:00,74.33,74.4,74.33,74.37,2500.0,64.5886,64.6495,64.5886,64.6234,2500.0
2013-12-09 13:00:00,74.37,74.43,74.37,74.4,3600.0,64.6234,64.6755,64.6234,64.6495,3600.0
2013-12-09 13:05:00,74.4,74.42,74.39,74.41,3500.0,64.6495,64.6668,64.6408,64.6582,3500.0
2013-12-09 13:10:00,74.42,74.44,74.4,74.42,7900.0,64.6668,64.6842,64.6495,64.6668,7900.0
2013-12-09 13:15:00,74.42,74.44,74.41,74.43,1700.0,64.6668,64.6842,64.6582,64.6755,1700.0
2013-12-09 13:20:00,74.42,74.48,74.41,74.48,3700.0,64.6668,64.719,64.6582,64.719,3700.0
2013-12-09 13:25:00,74.48,74.51,74.44,74.45,3800.0,64.719,64.745,64.6842,64.6929,3800.0
2013-12-09 13:30:00,74.43,74.43,74.38,74.38,8000.0,64.6755,64.6755,64.6321,64.6321,8000.0
2013-12-09 13:35:00,74.4,74.42,74.39,74.42,4000.0,64.6495,64.6668,64.6408,64.6668,4000.0
2013-12-09 13:40:00,74.42,74.44,74.42,74.44,1400.0,64.6668,64.6842,64.6668,64.6842,1400.0
2013-12-09 13:45:00,74.46,74.47,74.42,74.46,13800.0,64.7016,64.7103,64.6668,64.7016,13800.0
2013-12-09 13:50:00,74.47,74.47,74.43,74.43,6100.0,64.7103,64.7103,64.6755,64.6755,6100.0
2013-12-09 13:55:00,74.43,74.5,74.43,74.5,14800.0,64.6755,64.7364,64.6755,64.7364,14800.0
2013-12-09 14:00:00,74.5,74.53,74.5,74.53,5200.0,64.7364,64.7624,64.7364,64.7624,5200.0
2013-12-09 14:05:00,74.53,74.56,74.53,74.55,5100.0,64.7624,64.7885,64.7624,64.7798,5100.0
2013-12-09 14:10:00,74.55,74.55,74.5,74.54,4500.0,64.7798,64.7798,64.7364,64.7711,4500.0
2013-12-09 14:15:00,74.54,74.54,74.47,74.51,8000.0,64.7711,64.7711,64.7103,64.745,8000.0
2013-12-09 14:20:00,74.51,74.56,74.51,74.56,3500.0,64.745,64.7885,64.745,64.7885,3500.0
2013-12-09 14:25:00,74.55,74.57,74.54,74.54,5000.0,64.7798,64.7972,64.7711,64.7711,5000.0
2013-12-09 14:30:00,74.55,74.62,74.54,74.61,6100.0,64.7798,64.8406,64.7711,64.8319,6100.0
2013-12-09 14:35:00,74.6,74.6,74.51,74.54,3600.0,64.8233,64.8233,64.745,64.7711,3600.0
2013-12-09 14:40:00,74.51,74.56,74.51,74.56,1800.0,64.745,64.7885,64.745,64.7885,1800.0
2013-12-09 14:45:00,74.55,74.55,74.45,74.5,4800.0,64.7798,64.7798,64.6929,64.7364,4800.0
2013-12-09 14:50:00,74.49,74.54,74.49,74.51,3200.0,64.7277,64.7711,64.7277,64.745,3200.0
2013-12-09 14:55:00,74.5,74.5,74.44,74.45,6200.0,64.7364,64.7364,64.6842,64.6929,6200.0
2013-12-09 15:00:00,74.45,74.47,74.43,74.47,4100.0,64.6929,64.7103,64.6755,64.7103,4100.0
2013-12-09 15:05:00,74.45,74.45,74.41,74.45,12100.0,64.6929,64.6929,64.6582,64.6929,12100.0
2013-12-09 15:10:00,74.46,74.52,74.44,74.52,16700.0,64.7016,64.7537,64.6842,64.7537,16700.0
2013-12-09 15:15:00,74.53,74.54,74.5,74.52,23600.0,64.7624,64.7711,64.7364,64.7537,23600.0
2013-12-09 15:20:00,74.52,74.52,74.5,74.5,11000.0,64.7537,64.7537,64.7364,64.7364,11000.0
2013-12-09 15:25:00,74.49,74.52,74.48,74.49,26300.0,64.7277,64.7537,64.719,64.7277,26300.0
2013-12-09 15:30:00,74.5,74.54,74.49,74.52,21400.0,64.7364,64.7711,64.7277,64.7537,21400.0
2013-12-09 15:35:00,74.52,74.54,74.51,74.52,18600.0,64.7537,64.7711,64.745,64.7537,18600.0
2013-12-09 15:40:00,74.52,74.55,74.51,74.55,19000.0,64.7537,64.7798,64.745,64.7798,19000.0
2013-12-09 15:45:00,74.54,74.57,74.52,74.55,23500.0,64.7711,64.7972,64.7537,64.7798,23500.0
2013-12-09 15:50:00,74.54,74.57,74.54,74.55,26600.0,64.7711,64.7972,64.7711,64.7798,26600.0
2013-12-09 15:55:00,74.55,74.62,74.52,74.62,74700.0,64.7798,64.8406,64.7537,64.8406,74700.0
2013-12-10 09:30:00,74.35,74.49,74.01,74.28,25400.0,64.606,64.7277,64.3106,64.5452,25400.0
2013-12-10 09:35:00,74.19,74.31,74.19,74.3,3900.0,64.467,64.5713,64.467,64.5626,3900.0
2013-12-10 09:40:00,74.31,74.39,74.22,74.38,8900.0,64.5713,64.6408,64.4931,64.6321,8900.0
2013-12-10 09:45:00,74.39,74.53,74.37,74.45,13200.0,64.6408,64.7624,64.6234,64.6929,13200.0
2013-12-10 09:50:00,74.44,74.44,74.28,74.28,8100.0,64.6842,64.6842,64.5452,64.5452,8100.0
2013-12-10 09:55:00,74.28,74.32,74.24,74.3,10800.0,64.5452,64.5799,64.5104,64.5626,10800.0
2013-12-10 10:00:00,74.28,74.35,74.22,74.26,15800.0,64.5452,64.606,64.4931,64.5278,15800.0
2013-12-10 10:05:00,74.26,74.41,74.24,74.24,19700.0,64.5278,64.6582,64.5104,64.5104,19700.0
2013-12-10 10:10:00,74.26,74.27,74.16,74.2,14200.0,64.5278,64.5365,64.4409,64.4757,14200.0
2013-12-10 10:15:00,74.2,74.24,74.18,74.2,26200.0,64.4757,64.5104,64.4583,64.4757,26200.0
2013-12-10 10:20:00,74.23,74.27,74.18,74.22,11800.0,64.5017,64.5365,64.4583,64.4931,11800.0
2013-12-10 10:25:00,74.22,74.27,74.2,74.24,12500.0,64.4931,64.5365,64.4757,64.5104,12500.0
2013-12-10 10:30:00,74.22,74.38,74.22,74.3,9100.0,64.4931,64.6321,64.4931,64.5626,9100.0
2013-12-10 10:35:00,74.31,74.42,74.31,74.4,18700.0,64.5713,64.6668,64.5713,64.6495,18700.0
2013-12-10 10:40:00,74.4,74.45,74.38,74.45,12400.0,64.6495,64.6929,64.6321,64.6929,12400.0
2013-12-10 10:45:00,74.45,74.51,74.44,74.51,8400.0,64.6929,64.745,64.6842,64.745,8400.0
2013-12-10 10:50:00,74.51,74.58,74.51,74.57,6400.0,64.745,64.8059,64.745,64.7972,6400.0
2013-12-10 10:55:00,74.57,74.6,74.52,74.58,13100.0,64.7972,64.8233,64.7537,64.8059,13100.0
2013-12-10 11:00:00,74.57,74.59,74.5,74.51,14500.0,64.7972,64.8146,64.7364,64.745,14500.0
2013-12-10 11:05:00,74.51,74.57,74.46,74.55,15300.0,64.745,64.7972,64.7016,64.7798,15300.0
2013-12-10 11:10:00,74.58,74.64,74.56,74.63,23100.0,64.8059,64.858,64.7885,64.8493,23100.0
2013-12-10 11:15:00,74.63,74.65,74.59,74.65,15400.0,64.8493,64.8667,64.8146,64.8667,15400.0
2013-12-10 11:20:00,74.64,74.64,74.59,74.61,12000.0,64.858,64.858,64.8146,64.8319,12000.0
2013-12-10 11:25:00,74.62,74.66,74.62,74.63,13100.0,64.8406,64.8754,64.8406,64.8493,13100.0
2013-12-10 11:30:00,74.62,74.62,74.55,74.59,22400.0,64.8406,64.8406,64.7798,64.8146,22400.0
2013-12-10 11:35:00,74.58,74.59,74.57,74.57,8700.0,64.8059,64.8146,64.7972,64.7972,8700.0
2013-12-10 11:40:00,74.58,74.58,74.5,74.52,10000.0,64.8059,64.8059,64.7364,64.7537,10000.0
2013-12-10 11:45:00,74.51,74.55,74.5,74.52,16800.0,64.745,64.7798,64.7364,64.7537,16800.0
2013-12-10 11:50:00,74.52,74.54,74.5,74.53,11300.0,64.7537,64.7711,64.7364,64.7624,11300.0
2013-12-10 11:55:00,74.53,74.59,74.51,74.59,17700.0,64.7624,64.8146,64.745,64.8146,17700.0
2013-12-10 12:00:00,74.59,74.62,74.58,74.61,9000.0,64.8146,64.8406,64.8059,64.8319,9000.0
2013-12-10 12:05:00,74.61,74.61,74.52,74.54,7800.0,64.8319,64.8319,64.7537,64.7711,7800.0
2013-12-10 12:10:00,74.54,74.55,74.48,74.5,12800.0,64.7711,64.7798,64.719,64.7364,12800.0
2013-12-10 12:15:00,74.5,74.52,74.5,74.51,16600.0,64.7364,64.7537,64.7364,64.745,16600.0
2013-12-10 12:20:00,74.52,74.56,74.5,74.55,10600.0,64.7537,64.7885,64.7364,64.7798,10600.0
2013-12-10 12:25:00,74.56,74.59,74.55,74.59,8800.0,64.7885,64.8146,64.7798,64.8146,8800.0
2013-12-10 12:30:00,74.58,74.62,74.58,74.6,7600.0,64.8059,64.8406,64.8059,64.8233,7600.0
2013-12-10 12:35:00,74.61,74.62,74.54,74.57,8800.0,64.8319,64.8406,64.7711,64.7972,8800.0
2013-12-10 12:40:00,74.57,74.61,74.57,74.6,8000.0,64.7972,64.8319,64.7972,64.8233,8000.0
2013-12-10 12:45:00,74.59,74.6,74.57,74.6,5100.0,64.8146,64.8233,64.7972,64.8233,5100.0
2013-12-10 12:50:00,74.62,74.63,74.59,74.59,9200.0,64.8406,64.8493,64.8146,64.8146,9200.0
2013-12-10 12:55:00,74.59,74.61,74.54,74.61,7200.0,64.8146,64.8319,64.7711,64.8319,7200.0
2013-12-10 13:00:00,74.6,74.6,74.56,74.58,7700.0,64.8233,64.8233,64.7885,64.8059,7700.0
2013-12-10 13:05:00,74.59,74.61,74.58,74.61,6900.0,64.8146,64.8319,64.8059,64.8319,6900.0
2013-12-10 13:10:00,74.6,74.63,74.59,74.62,9700.0,64.8233,64.8493,64.8146,64.8406,9700.0
2013-12-10 13:15:00,74.61,74.61,74.59,74.6,6800.0,64.8319,64.8319,64.8146,64.8233,6800.0
2013-12-10 13:20:00,74.6,74.61,74.58,74.58,8900.0,64.8233,64.8319,64.8059,64.8059,8900.0
2013-12-10 13:25:00,74.57,74.57,74.47,74.48,9100.0,64.7972,64.7972,64.7103,64.719,9100.0
2013-12-10 13:30:00,74.47,74.47,74.45,74.47,6000.0,64.7103,64.7103,64.6929,64.7103,6000.0
2013-12-10 13:35:00,74.47,74.52,74.46,74.52,10400.0,64.7103,64.7537,64.7016,64.7537,10400.0
2013-12-10 13:40:00,74.51,74.52,74.5,74.52,7300.0,64.745,64.7537,64.7364,64.7537,7300.0
2013-12-10 13:45:00,74.52,74.53,74.51,74.52,7200.0,64.7537,64.7624,64.745,64.7537,7200.0
2013-12-10 13:50:00,74.51,74.52,74.47,74.48,15300.0,64.745,64.7537,64.7103,64.719,15300.0
2013-12-10 13:55:00,74.48,74.51,74.44,74.48,10900.0,64.719,64.745,64.6842,64.719,10900.0
2013-12-10 14:00:00,74.49,74.54,74.49,74.54,6800.0,64.7277,64.7711,64.7277,64.7711,6800.0
2013-12-10 14:05:00,74.53,74.55,74.5,74.52,17000.0,64.7624,64.7798,64.7364,64.7537,17000.0
2013-12-10 14:10:00,74.52,74.54,74.5,74.5,7800.0,64.7537,64.7711,64.7364,64.7364,7800.0
2013-12-10 14:15:00,74.5,74.53,74.49,74.52,9200.0,64.7364,64.7624,64.7277,64.7537,9200.0
2013-12-10 14:20:00,74.53,74.53,74.51,74.52,6800.0,64.7624,64.7624,64.745,64.7537,6800.0
2013-12-10 14:25:00,74.51,74.55,74.5,74.54,7100.0,64.745,64.7798,64.7364,64.7711,7100.0
2013-12-10 14:30:00,74.54,74.55,74.53,74.54,7100.0,64.7711,64.7798,64.7624,64.7711,7100.0
2013-12-10 14:35:00,74.53,74.59,74.53,74.59,13400.0,64.7624,64.8146,64.7624,64.8146,13400.0
2013-12-10 14:40:00,74.6,74.6,74.52,74.52,14700.0,64.8233,64.8233,64.7537,64.7537,14700.0
2013-12-10 14:45:00,74.52,74.55,74.49,74.55,14500.0,64.7537,64.7798,64.7277,64.7798,14500.0
2013-12-10 14:50:00,74.54,74.55,74.52,74.53,6100.0,64.7711,64.7798,64.7537,64.7624,6100.0
2013-12-10 14:55:00,74.53,74.54,74.4,74.51,81600.0,64.7624,64.7711,64.6495,64.745,81600.0
2013-12-10 15:00:00,74.51,74.55,74.51,74.51,15500.0,64.745,64.7798,64.745,64.745,15500.0
2013-12-10 15:05:00,74.5,74.52,74.48,74.49,19500.0,64.7364,64.7537,64.719,64.7277,19500.0
2013-12-10 15:10:00,74.49,74.5,74.47,74.48,16200.0,64.7277,64.7364,64.7103,64.719,16200.0
2013-12-10 15:15:00,74.48,74.48,74.38,74.38,19000.0,64.719,64.719,64.6321,64.6321,19000.0
2013-12-10 15:20:00,74.38,74.46,74.38,74.43,18900.0,64.6321,64.7016,64.6321,64.6755,18900.0
2013-12-10 15:25:00,74.43,74.46,74.39,74.39,24700.0,64.6755,64.7016,64.6408,64.6408,24700.0
2013-12-10 15:30:00,74.4,74.43,74.4,74.42,14900.0,64.6495,64.6755,64.6495,64.6668,14900.0
2013-12-10 15:35:00,74.41,74.42,74.36,74.38,23500.0,64.6582,64.6668,64.6147,64.6321,23500.0
2013-12-10 15:40:00,74.38,74.42,74.38,74.39,19100.0,64.6321,64.6668,64.6321,64.6408,19100.0
2013-12-10 15:45:00,74.39,74.4,74.34,74.36,41400.0,64.6408,64.6495,64.5973,64.6147,41400.0
2013-12-10 15:50:00,74.36,74.45,74.36,74.43,30200.0,64.6147,64.6929,64.6147,64.6755,30200.0
2013-12-10 15:55:00,74.42,74.44,74.4,74.41,56800.0,64.6668,64.6842,64.6495,64.6582,56800.0
2013-12-11 09:30:00,74.49,74.49,74.29,74.43,21200.0,64.7277,64.7277,64.5539,64.6755,21200.0
2013-12-11 09:35:00,74.4,74.42,74.22,74.29,33500.0,64.6495,64.6668,64.4931,64.5539,33500.0
2013-12-11 09:40:00,74.25,74.26,74.15,74.2,7700.0,64.5191,64.5278,64.4322,64.4757,7700.0
2013-12-11 09:45:00,74.21,74.26,74.1,74.14,7500.0,64.4844,64.5278,64.3888,64.4235,7500.0
2013-12-11 09:50:00,74.12,74.14,74.02,74.07,2800.0,64.4062,64.4235,64.3193,64.3627,2800.0
2013-12-11 09:55:00,74.08,74.15,73.95,73.98,15800.0,64.3714,64.4322,64.2584,64.2845,15800.0
2013-12-11 10:00:00,73.94,73.98,73.88,73.88,10200.0,64.2497,64.2845,64.1976,64.1976,10200.0
2013-12-11 10:05:00,73.91,73.95,73.72,73.79,15800.0,64.2237,64.2584,64.0586,64.1194,15800.0
2013-12-11 10:10:00,73.84,73.89,73.78,73.78,9600.0,64.1629,64.2063,64.1107,64.1107,9600.0
2013-12-11 10:15:00,73.77,73.81,73.67,73.67,9400.0,64.102,64.1368,64.0151,64.0151,9400.0
2013-12-11 10:20:00,73.69,73.77,73.65,73.69,7900.0,64.0325,64.102,63.9978,64.0325,7900.0
2013-12-11 10:25:00,73.68,73.72,73.58,73.61,10000.0,64.0238,64.0586,63.9369,63.963,10000.0
2013-12-11 10:30:00,73.63,73.68,73.54,73.57,9600.0,63.9804,64.0238,63.9022,63.9282,9600.0
2013-12-11 10:35:00,73.61,73.68,73.61,73.61,6400.0,63.963,64.0238,63.963,63.963,6400.0
2013-12-11 10:40:00,73.63,73.63,73.61,73.62,5700.0,63.9804,63.9804,63.963,63.9717,5700.0
2013-12-11 10:45:00,73.6,73.63,73.6,73.6,13400.0,63.9543,63.9804,63.9543,63.9543,13400.0
2013-12-11 10:50:00,73.61,73.67,73.6,73.67,6300.0,63.963,64.0151,63.9543,64.0151,6300.0
2013-12-11 10:55:00,73.67,73.7,73.65,73.69,7900.0,64.0151,64.0412,63.9978,64.0325,7900.0
2013-12-11 11:00:00,73.7,73.7,73.65,73.65,4200.0,64.0412,64.0412,63.9978,63.9978,4200.0
2013-12-11 11:05:00,73.67,73.68,73.54,73.54,14700.0,64.0151,64.0238,63.9022,63.9022,14700.0
2013-12-11 11:10:00,73.53,73.56,73.53,73.56,4400.0,63.8935,63.9195,63.8935,63.9195,4400.0
2013-12-11 11:15:00,73.54,73.55,73.4,73.4,8100.0,63.9022,63.9109,63.7805,63.7805,8100.0
2013-12-11 11:20:00,73.39,73.43,73.32,73.37,24400.0,63.7718,63.8066,63.711,63.7545,24400.0
2013-12-11 11:25:00,73.38,73.45,73.35,73.41,8000.0,63.7631,63.824,63.7371,63.7892,8000.0
2013-12-11 11:30:00,73.41,73.41,73.27,73.31,9900.0,63.7892,63.7892,63.6676,63.7023,9900.0
2013-12-11 11:35:00,73.32,73.35,73.27,73.27,15000.0,63.711,63.7371,63.6676,63.6676,15000.0
2013-12-11 11:40:00,73.27,73.29,73.24,73.24,12500.0,63.6676,63.6849,63.6415,63.6415,12500.0
2013-12-11 11:45:00,73.23,73.24,73.18,73.2,16800.0,63.6328,63.6415,63.5894,63.6067,16800.0
2013-12-11 11:50:00,73.22,73.25,73.16,73.16,9600.0,63.6241,63.6502,63.572,63.572,9600.0
2013-12-11 11:55:00,73.16,73.26,73.14,73.24,14500.0,63.572,63.6589,63.5546,63.6415,14500.0
2013-12-11 12:00:00,73.23,73.24,73.12,73.13,17400.0,63.6328,63.6415,63.5372,63.5459,17400.0
2013-12-11 12:05:00,73.13,73.15,73.07,73.07,14400.0,63.5459,63.5633,63.4938,63.4938,14400.0
2013-12-11 12:10:00,73.06,73.09,73.05,73.09,7500.0,63.4851,63.5111,63.4764,63.5111,7500.0
2013-12-11 12:15:00,73.08,73.09,72.99,73.0,14500.0,63.5025,63.5111,63.4243,63.4329,14500.0
2013-12-11 12:20:00,73.03,73.06,72.96,72.99,7200.0,63.459,63.4851,63.3982,63.4243,7200.0
2013-12-11 12:25:00,72.98,73.0,72.96,72.98,7300.0,63.4156,63.4329,63.3982,63.4156,7300.0
2013-12-11 12:30:00,72.98,72.99,72.94,72.98,9100.0,63.4156,63.4243,63.3808,63.4156,9100.0
2013-12-11 12:35:00,72.98,72.98,72.91,72.95,13800.0,63.4156,63.4156,63.3547,63.3895,13800.0
2013-12-11 12:40:00,72.95,72.99,72.95,72.97,4500.0,63.3895,63.4243,63.3895,63.4069,4500.0
2013-12-11 12:45:00,72.96,73.0,72.96,72.98,9500.0,63.3982,63.4329,63.3982,63.4156,9500.0
2013-12-11 12:50:00,72.96,73.0,72.95,72.96,11800.0,63.3982,63.4329,63.3895,63.3982,11800.0
2013-12-11 12:55:00,72.96,72.98,72.93,72.98,5600.0,63.3982,63.4156,63.3721,63.4156,5600.0
2013-12-11 13:00:00,72.99,73.06,72.99,73.04,6100.0,63.4243,63.4851,63.4243,63.4677,6100.0
2013-12-11 13:05:00,73.06,73.09,73.04,73.05,12000.0,63.4851,63.5111,63.4677,63.4764,12000.0
2013-12-11 13:10:00,73.05,73.06,73.03,73.04,5700.0,63.4764,63.4851,63.459,63.4677,5700.0
2013-12-11 13:15:00,73.06,73.07,73.01,73.02,11700.0,63.4851,63.4938,63.4416,63.4503,11700.0
2013-12-11 13:20:00,73.0,73.05,72.99,73.05,12100.0,63.4329,63.4764,63.4243,63.4764,12100.0
2013-12-11 13:25:00,73.05,73.05,72.95,72.95,8000.0,63.4764,63.4764,63.3895,63.3895,8000.0
2013-12-11 13:30:00,72.98,73.09,72.95,73.09,20300.0,63.4156,63.5111,63.3895,63.5111,20300.0
2013-12-11 13:35:00,73.09,73.16,73.08,73.16,18300.0,63.5111,63.572,63.5025,63.572,18300.0
2013-12-11 13:40:00,73.15,73.24,73.14,73.24,11700.0,63.5633,63.6415,63.5546,63.6415,11700.0
2013-12-11 13:45:00,73.24,73.25,73.17,73.17,12700.0,63.6415,63.6502,63.5807,63.5807,12700.0
2013-12-11 13:50:00,73.17,73.23,73.13,73.19,48700.0,63.5807,63.6328,63.5459,63.598,48700.0
2013-12-11 13:55:00,73.2,73.27,73.2,73.27,30700.0,63.6067,63.6676,63.6067,63.6676,30700.0
2013-12-11 14:00:00,73.26,73.27,73.23,73.25,22000.0,63.6589,63.6676,63.6328,63.6502,22000.0
2013-12-11 14:05:00,73.25,73.26,73.17,73.17,11000.0,63.6502,63.6589,63.5807,63.5807,11000.0
2013-12-11 14:10:00,73.18,73.19,73.04,73.04,10100.0,63.5894,63.598,63.4677,63.4677,10100.0
2013-12-11 14:15:00,73.06,73.06,73.0,73.01,12600.0,63.4851,63.4851,63.4329,63.4416,12600.0
2013-12-11 14:20:00,73.01,73.11,73.01,73.11,11100.0,63.4416,63.5285,63.4416,63.5285,11100.0
2013-12-11 14:25:00,73.11,73.17,73.08,73.17,28100.0,63.5285,63.5807,63.5025,63.5807,28100.0
2013-12-11 14:30:00,73.15,73.15,73.06,73.1,9500.0,63.5633,63.5633,63.4851,63.5198,9500.0
2013-12-11 14:35:00,73.11,73.14,73.1,73.13,8400.0,63.5285,63.5546,63.5198,63.5459,8400.0
2013-12-11 14:40:00,73.14,73.16,73.12,73.16,7400.0,63.5546,63.572,63.5372,63.572,7400.0
2013-12-11 14:45:00,73.14,73.2,73.13,73.17,8800.0,63.5546,63.6067,63.5459,63.5807,8800.0
2013-12-11 14:50:00,73.17,73.17,73.11,73.11,11500.0,63.5807,63.5807,63.5285,63.5285,11500.0
2013-12-11 14:55:00,73.1,73.12,73.04,73.06,9500.0,63.5198,63.5372,63.4677,63.4851,9500.0
2013-12-11 15:00:00,73.05,73.09,73.03,73.05,12400.0,63.4764,63.5111,63.459,63.4764,12400.0
2013-12-11 15:05:00,73.04,73.12,73.04,73.11,15000.0,63.4677,63.5372,63.4677,63.5285,15000.0
2013-12-11 15:10:00,73.12,73.12,73.01,73.05,12200.0,63.5372,63.5372,63.4416,63.4764,12200.0
2013-12-11 15:15:00,73.06,73.07,73.0,73.0,23600.0,63.4851,63.4938,63.4329,63.4329,23600.0
2013-12-11 15:20:00,73.0,73.02,72.94,73.01,19000.0,63.4329,63.4503,63.3808,63.4416,19000.0
2013-12-11 15:25:00,73.0,73.01,72.9,72.92,20700.0,63.4329,63.4416,63.346,63.3634,20700.0
2013-12-11 15:30:00,72.91,72.97,72.9,72.93,21500.0,63.3547,63.4069,63.346,63.3721,21500.0
2013-12-11 15:35:00,72.92,72.94,72.84,72.85,18200.0,63.3634,63.3808,63.2939,63.3026,18200.0
2013-12-11 15:40:00,72.85,72.88,72.79,72.8,36000.0,63.3026,63.3287,63.2505,63.2592,36000.0
2013-12-11 15:45:00,72.79,72.79,72.72,72.78,61800.0,63.2505,63.2505,63.1896,63.2418,61800.0
2013-12-11 15:50:00,72.78,72.79,72.69,72.69,53900.0,63.2418,63.2505,63.1636,63.1636,53900.0
2013-12-11 15:55:00,72.7,72.76,72.68,72.73,107100.0,63.1723,63.2244,63.1549,63.1983,107100.0
2013-12-12 09:30:00,72.53,72.62,72.26,72.34,35500.0,63.0245,63.1027,62.7899,62.8594,35500.0
2013-12-12 09:35:00,72.35,72.38,72.08,72.14,62200.0,62.8681,62.8942,62.6335,62.6856,62200.0
2013-12-12 09:40:00,72.16,72.23,72.06,72.23,16200.0,62.703,62.7639,62.6161,62.7639,16200.0
2013-12-12 09:45:00,72.23,72.23,72.15,72.21,15000.0,62.7639,62.7639,62.6943,62.7465,15000.0
2013-12-12 09:50:00,72.21,72.35,72.18,72.23,13700.0,62.7465,62.8681,62.7204,62.7639,13700.0
2013-12-12 09:55:00,72.21,72.37,72.21,72.31,12800.0,62.7465,62.8855,62.7465,62.8334,12800.0
2013-12-12 10:00:00,72.32,72.37,72.29,72.29,19900.0,62.8421,62.8855,62.816,62.816,19900.0
2013-12-12 10:05:00,72.34,72.34,72.19,72.21,5700.0,62.8594,62.8594,62.7291,62.7465,5700.0
2013-12-12 10:10:00,72.21,72.21,72.12,72.21,12200.0,62.7465,62.7465,62.6683,62.7465,12200.0
2013-12-12 10:15:00,72.17,72.17,72.06,72.12,18100.0,62.7117,62.7117,62.6161,62.6683,18100.0
2013-12-12 10:20:00,72.12,72.18,72.09,72.11,19100.0,62.6683,62.7204,62.6422,62.6596,19100.0
2013-12-12 10:25:00,72.16,72.21,72.15,72.21,19300.0,62.703,62.7465,62.6943,62.7465,19300.0
2013-12-12 10:30:00,72.17,72.2,72.12,72.17,12600.0,62.7117,62.7378,62.6683,62.7117,12600.0
2013-12-12 10:35:00,72.17,72.19,72.12,72.17,33700.0,62.7117,62.7291,62.6683,62.7117,33700.0
2013-12-12 10:40:00,72.18,72.19,72.09,72.11,29700.0,62.7204,62.7291,62.6422,62.6596,29700.0
2013-12-12 10:45:00,72.11,72.11,72.08,72.08,6800.0,62.6596,62.6596,62.6335,62.6335,6800.0
2013-12-12 10:50:00,72.09,72.11,72.05,72.05,10200.0,62.6422,62.6596,62.6074,62.6074,10200.0
2013-12-12 10:55:00,72.05,72.07,72.0,72.02,28600.0,62.6074,62.6248,62.564,62.5814,28600.0
2013-12-12 11:00:00,72.03,72.04,71.99,72.0,10700.0,62.5901,62.5988,62.5553,62.564,10700.0
2013-12-12 11:05:00,72.01,72.16,72.0,72.16,14800.0,62.5727,62.703,62.564,62.703,14800.0
2013-12-12 11:10:00,72.15,72.22,72.15,72.21,8800.0,62.6943,62.7552,62.6943,62.7465,8800.0
2013-12-12 11:15:00,72.2,72.25,72.17,72.24,10600.0,62.7378,62.7812,62.7117,62.7725,10600.0
2013-12-12 11:20:00,72.25,72.33,72.24,72.33,17500.0,62.7812,62.8507,62.7725,62.8507,17500.0
2013-12-12 11:25:00,72.33,72.33,72.18,72.19,8800.0,62.8507,62.8507,62.7204,62.7291,8800.0
2013-12-12 11:30:00,72.2,72.26,72.18,72.25,27300.0,62.7378,62.7899,62.7204,62.7812,27300.0
2013-12-12 11:35:00,72.26,72.29,72.23,72.28,3900.0,62.7899,62.816,62.7639,62.8073,3900.0
2013-12-12 11:40:00,72.25,72.25,72.17,72.17,10600.0,62.7812,62.7812,62.7117,62.7117,10600.0
2013-12-12 11:45:00,72.17,72.21,72.14,72.21,15500.0,62.7117,62.7465,62.6856,62.7465,15500.0
2013-12-12 11:50:00,72.22,72.23,72.2,72.2,13600.0,62.7552,62.7639,62.7378,62.7378,13600.0
2013-12-12 11:55:00,72.21,72.22,72.11,72.13,11600.0,62.7465,62.7552,62.6596,62.677,11600.0
2013-12-12 12:00:00,72.13,72.21,72.09,72.21,31800.0,62.677,62.7465,62.6422,62.7465,31800.0
2013-12-12 12:05:00,72.22,72.25,72.2,72.23,7600.0,62.7552,62.7812,62.7378,62.7639,7600.0
2013-12-12 12:10:00,72.22,72.29,72.21,72.24,8800.0,62.7552,62.816,62.7465,62.7725,8800.0
2013-12-12 12:15:00,72.23,72.24,72.19,72.21,8400.0,62.7639,62.7725,62.7291,62.7465,8400.0
2013-12-12 12:20:00,72.21,72.22,72.06,72.07,16600.0,62.7465,62.7552,62.6161,62.6248,16600.0
2013-12-12 12:25:00,72.08,72.17,72.07,72.16,12500.0,62.6335,62.7117,62.6248,62.703,12500.0
2013-12-12 12:30:00,72.16,72.17,72.09,72.11,10900.0,62.703,62.7117,62.6422,62.6596,10900.0
2013-12-12 12:35:00,72.12,72.14,72.12,72.13,5200.0,62.6683,62.6856,62.6683,62.677,5200.0
2013-12-12 12:40:00,72.12,72.12,72.05,72.05,6500.0,62.6683,62.6683,62.6074,62.6074,6500.0
2013-12-12 12:45:00,72.05,72.11,72.05,72.08,9200.0,62.6074,62.6596,62.6074,62.6335,9200.0
2013-12-12 12:50:00,72.07,72.08,72.04,72.08,8900.0,62.6248,62.6335,62.5988,62.6335,8900.0
2013-12-12 12:55:00,72.08,72.08,72.01,72.02,9600.0,62.6335,62.6335,62.5727,62.5814,9600.0
2013-12-12 13:00:00,72.02,72.09,72.01,72.06,10500.0,62.5814,62.6422,62.5727,62.6161,10500.0
2013-12-12 13:05:00,72.07,72.08,72.04,72.08,9200.0,62.6248,62.6335,62.5988,62.6335,9200.0
2013-12-12 13:10:00,72.07,72.09,72.04,72.04,7700.0,62.6248,62.6422,62.5988,62.5988,7700.0
2013-12-12 13:15:00,72.03,72.05,72.01,72.05,10300.0,62.5901,62.6074,62.5727,62.6074,10300.0
2013-12-12 13:20:00,72.04,72.07,72.03,72.05,6200.0,62.5988,62.6248,62.5901,62.6074,6200.0
2013-12-12 13:25:00,72.05,72.05,71.99,72.0,15900.0,62.6074,62.6074,62.5553,62.564,15900.0
2013-12-12 13:30:00,72.0,72.01,71.98,71.99,18700.0,62.564,62.5727,62.5466,62.5553,18700.0
2013-12-12 13:35:00,71.98,72.05,71.98,72.04,12500.0,62.5466,62.6074,62.5466,62.5988,12500.0
2013-12-12 13:40:00,72.03,72.05,72.0,72.01,9100.0,62.5901,62.6074,62.564,62.5727,9100.0
2013-12-12 13:45:00,72.0,72.02,71.97,71.98,14300.0,62.564,62.5814,62.5379,62.5466,14300.0
2013-12-12 13:50:00,71.98,72.02,71.97,72.01,16300.0,62.5466,62.5814,62.5379,62.5727,16300.0
2013-12-12 13:55:00,72.01,72.02,71.99,72.02,9700.0,62.5727,62.5814,62.5553,62.5814,9700.0
2013-12-12 14:00:00,72.02,72.03,71.99,72.0,12000.0,62.5814,62.5901,62.5553,62.564,12000.0
2013-12-12 14:05:00,72.0,72.07,71.99,72.04,20900.0,62.564,62.6248,62.5553,62.5988,20900.0
2013-12-12 14:10:00,72.04,72.05,72.01,72.01,10300.0,62.5988,62.6074,62.5727,62.5727,10300.0
2013-12-12 14:15:00,72.0,72.03,72.0,72.02,10000.0,62.564,62.5901,62.564,62.5814,10000.0
2013-12-12 14:20:00,72.01,72.05,71.99,72.04,12400.0,62.5727,62.6074,62.5553,62.5988,12400.0
2013-12-12 14:25:00,72.05,72.09,72.05,72.09,6700.0,62.6074,62.6422,62.6074,62.6422,6700.0
2013-12-12 14:30:00,72.09,72.13,72.09,72.12,7300.0,62.6422,62.677,62.6422,62.6683,7300.0
2013-12-12 14:35:00,72.11,72.12,72.02,72.04,12900.0,62.6596,62.6683,62.5814,62.5988,12900.0
2013-12-12 14:40:00,72.04,72.09,72.04,72.09,8100.0,62.5988,62.6422,62.5988,62.6422,8100.0
2013-12-12 14:45:00,72.08,72.09,72.03,72.06,13400.0,62.6335,62.6422,62.5901,62.6161,13400.0
2013-12-12 14:50:00,72.06,72.19,72.05,72.17,13500.0,62.6161,62.7291,62.6074,62.7117,13500.0
2013-12-12 14:55:00,72.17,72.19,72.16,72.16,9100.0,62.7117,62.7291,62.703,62.703,9100.0
2013-12-12 15:00:00,72.16,72.17,72.1,72.11,15000.0,62.703,62.7117,62.6509,62.6596,15000.0
2013-12-12 15:05:00,72.11,72.13,72.03,72.04,18200.0,62.6596,62.677,62.5901,62.5988,18200.0
2013-12-12 15:10:00,72.05,72.08,72.03,72.05,21000.0,62.6074,62.6335,62.5901,62.6074,21000.0
2013-12-12 15:15:00,72.04,72.04,72.01,72.03,21000.0,62.5988,62.5988,62.5727,62.5901,21000.0
2013-12-12 15:20:00,72.03,72.1,72.02,72.09,26600.0,62.5901,62.6509,62.5814,62.6422,26600.0
2013-12-12 15:25:00,72.09,72.11,72.08,72.1,22000.0,62.6422,62.6596,62.6335,62.6509,22000.0
2013-12-12 15:30:00,72.11,72.15,72.11,72.12,22300.0,62.6596,62.6943,62.6596,62.6683,22300.0
2013-12-12 15:35:00,72.13,72.13,72.02,72.02,33000.0,62.677,62.677,62.5814,62.5814,33000.0
2013-12-12 15:40:00,72.03,72.03,71.99,72.01,33700.0,62.5901,62.5901,62.5553,62.5727,33700.0
2013-12-12 15:45:00,72.0,72.01,71.98,72.0,132200.0,62.564,62.5727,62.5466,62.564,132200.0
2013-12-12 15:50:00,72.0,72.01,71.87,71.87,69500.0,62.564,62.5727,62.451,62.451,69500.0
2013-12-12 15:55:00,71.87,71.87,71.81,71.84,101700.0,62.451,62.451,62.3989,62.425,101700.0
2013-12-13 09:30:00,72.04,72.15,71.94,71.96,47800.0,62.5988,62.6943,62.5119,62.5292,47800.0
2013-12-13 09:35:00,72.01,72.11,72.0,72.04,20600.0,62.5727,62.6596,62.564,62.5988,20600.0
2013-12-13 09:40:00,72.01,72.11,71.93,72.08,45800.0,62.5727,62.6596,62.5032,62.6335,45800.0
2013-12-13 09:45:00,72.06,72.1,71.95,72.02,19700.0,62.6161,62.6509,62.5205,62.5814,19700.0
2013-12-13 09:50:00,72.05,72.05,71.78,71.78,33800.0,62.6074,62.6074,62.3728,62.3728,33800.0
2013-12-13 09:55:00,71.76,71.9,71.69,71.74,29500.0,62.3554,62.4771,62.2946,62.3381,29500.0
2013-12-13 10:00:00,71.74,71.88,71.72,71.79,35200.0,62.3381,62.4597,62.3207,62.3815,35200.0
2013-12-13 10:05:00,71.81,71.85,71.76,71.83,28800.0,62.3989,62.4337,62.3554,62.4163,28800.0
2013-12-13 10:10:00,71.82,71.87,71.79,71.83,17000.0,62.4076,62.451,62.3815,62.4163,17000.0
2013-12-13 10:15:00,71.81,71.82,71.73,71.73,12600.0,62.3989,62.4076,62.3294,62.3294,12600.0
2013-12-13 10:20:00,71.72,71.74,71.52,71.55,32800.0,62.3207,62.3381,62.1469,62.173,32800.0
2013-12-13 10:25:00,71.55,71.55,71.45,71.49,44800.0,62.173,62.173,62.0861,62.1208,44800.0
2013-12-13 10:30:00,71.49,71.49,71.4,71.42,39500.0,62.1208,62.1208,62.0426,62.06,39500.0
2013-12-13 10:35:00,71.43,71.47,71.36,71.4,21200.0,62.0687,62.1035,62.0079,62.0426,21200.0
2013-12-13 10:40:00,71.43,71.45,71.33,71.36,25900.0,62.0687,62.0861,61.9818,62.0079,25900.0
2013-12-13 10:45:00,71.36,71.45,71.35,71.38,30000.0,62.0079,62.0861,61.9992,62.0253,30000.0
2013-12-13 10:50:00,71.38,71.45,71.35,71.37,30800.0,62.0253,62.0861,61.9992,62.0166,30800.0
2013-12-13 10:55:00,71.37,71.41,71.26,71.27,48500.0,62.0166,62.0513,61.921,61.9297,48500.0
2013-12-13 11:00:00,71.28,71.34,71.25,71.28,63700.0,61.9384,61.9905,61.9123,61.9384,63700.0
2013-12-13 11:05:00,71.27,71.33,71.26,71.31,32300.0,61.9297,61.9818,61.921,61.9644,32300.0
2013-12-13 11:10:00,71.3,71.31,71.23,71.26,45500.0,61.9557,61.9644,61.8949,61.921,45500.0
2013-12-13 11:15:00,71.27,71.32,71.22,71.29,58400.0,61.9297,61.9731,61.8862,61.947,58400.0
2013-12-13 11:20:00,71.3,71.36,71.24,71.26,69400.0,61.9557,62.0079,61.9036,61.921,69400.0
2013-12-13 11:25:00,71.28,71.32,71.25,71.29,73900.0,61.9384,61.9731,61.9123,61.947,73900.0
2013-12-13 11:30:00,71.29,71.5,71.25,71.5,40100.0,61.947,62.1295,61.9123,62.1295,40100.0
2013-12-13 11:35:00,71.51,71.69,71.51,71.69,17300.0,62.1382,62.2946,62.1382,62.2946,17300.0
2013-12-13 11:40:00,71.69,71.73,71.69,71.72,8600.0,62.2946,62.3294,62.2946,62.3207,8600.0
2013-12-13 11:45:00,71.75,71.81,71.7,71.8,25300.0,62.3468,62.3989,62.3033,62.3902,25300.0
2013-12-13 11:50:00,71.82,71.82,71.77,71.8,37900.0,62.4076,62.4076,62.3641,62.3902,37900.0
2013-12-13 11:55:00,71.8,71.82,71.77,71.8,14200.0,62.3902,62.4076,62.3641,62.3902,14200.0
2013-12-13 12:00:00,71.8,71.83,71.8,71.8,24900.0,62.3902,62.4163,62.3902,62.3902,24900.0
2013-12-13 12:05:00,71.81,71.84,71.76,71.83,18600.0,62.3989,62.425,62.3554,62.4163,18600.0
2013-12-13 12:10:00,71.83,71.91,71.8,71.84,50100.0,62.4163,62.4858,62.3902,62.425,50100.0
2013-12-13 12:15:00,71.84,71.84,71.77,71.81,28700.0,62.425,62.425,62.3641,62.3989,28700.0
2013-12-13 12:20:00,71.82,71.84,71.78,71.8,35100.0,62.4076,62.425,62.3728,62.3902,35100.0
2013-12-13 12:25:00,71.8,71.81,71.75,71.78,20800.0,62.3902,62.3989,62.3468,62.3728,20800.0
2013-12-13 12:30:00,71.79,71.83,71.78,71.78,19200.0,62.3815,62.4163,62.3728,62.3728,19200.0
2013-12-13 12:35:00,71.78,71.81,71.76,71.78,13600.0,62.3728,62.3989,62.3554,62.3728,13600.0
2013-12-13 12:40:00,71.78,71.8,71.77,71.78,8100.0,62.3728,62.3902,62.3641,62.3728,8100.0
2013-12-13 12:45:00,71.78,71.79,71.75,71.78,17900.0,62.3728,62.3815,62.3468,62.3728,17900.0
2013-12-13 12:50:00,71.78,71.81,71.78,71.79,12100.0,62.3728,62.3989,62.3728,62.3815,12100.0
2013-12-13 12:55:00,71.79,71.79,71.78,71.78,9900.0,62.3815,62.3815,62.3728,62.3728,9900.0
2013-12-13 13:00:00,71.78,71.8,71.76,71.8,8800.0,62.3728,62.3902,62.3554,62.3902,8800.0
2013-12-13 13:05:00,71.8,71.81,71.79,71.79,12400.0,62.3902,62.3989,62.3815,62.3815,12400.0
2013-12-13 13:10:00,71.8,71.8,71.74,71.77,17000.0,62.3902,62.3902,62.3381,62.3641,17000.0
2013-12-13 13:15:00,71.77,71.8,71.77,71.78,10800.0,62.3641,62.3902,62.3641,62.3728,10800.0
2013-12-13 13:20:00,71.78,71.78,71.75,71.75,9300.0,62.3728,62.3728,62.3468,62.3468,9300.0
2013-12-13 13:25:00,71.73,71.79,71.73,71.78,9600.0,62.3294,62.3815,62.3294,62.3728,9600.0
2013-12-13 13:30:00,71.79,71.82,71.77,71.8,27200.0,62.3815,62.4076,62.3641,62.3902,27200.0
2013-12-13 13:35:00,71.8,71.8,71.77,71.78,14100.0,62.3902,62.3902,62.3641,62.3728,14100.0
2013-12-13 13:40:00,71.78,71.78,71.75,71.76,19000.0,62.3728,62.3728,62.3468,62.3554,19000.0
2013-12-13 13:45:00,71.76,71.81,71.75,71.8,33700.0,62.3554,62.3989,62.3468,62.3902,33700.0
2013-12-13 13:50:00,71.8,71.8,71.78,71.8,11500.0,62.3902,62.3902,62.3728,62.3902,11500.0
2013-12-13 13:55:00,71.8,71.8,71.68,71.69,20900.0,62.3902,62.3902,62.2859,62.2946,20900.0
2013-12-13 14:00:00,71.7,71.73,71.63,71.65,18300.0,62.3033,62.3294,62.2425,62.2599,18300.0
2013-12-13 14:05:00,71.64,71.65,71.57,71.58,15100.0,62.2512,62.2599,62.1904,62.199,15100.0
2013-12-13 14:10:00,71.58,71.58,71.47,71.5,16700.0,62.199,62.199,62.1035,62.1295,16700.0
2013-12-13 14:15:00,71.51,71.6,71.51,71.59,10100.0,62.1382,62.2164,62.1382,62.2077,10100.0
2013-12-13 14:20:00,71.61,71.61,71.47,71.48,13400.0,62.2251,62.2251,62.1035,62.1121,13400.0
2013-12-13 14:25:00,71.49,71.49,71.42,71.42,17300.0,62.1208,62.1208,62.06,62.06,17300.0
2013-12-13 14:30:00,71.42,71.58,71.41,71.56,22500.0,62.06,62.199,62.0513,62.1817,22500.0
2013-12-13 14:35:00,71.56,71.65,71.54,71.57,15800.0,62.1817,62.2599,62.1643,62.1904,15800.0
2013-12-13 14:40:00,71.58,71.66,71.57,71.61,18500.0,62.199,62.2686,62.1904,62.2251,18500.0
2013-12-13 14:45:00,71.63,71.64,71.57,71.58,14700.0,62.2425,62.2512,62.1904,62.199,14700.0
2013-12-13 14:50:00,71.58,71.63,71.57,71.63,11400.0,62.199,62.2425,62.1904,62.2425,11400.0
2013-12-13 14:55:00,71.63,71.66,71.59,71.64,19700.0,62.2425,62.2686,62.2077,62.2512,19700.0
2013-12-13 15:00:00,71.66,71.75,71.66,71.75,23700.0,62.2686,62.3468,62.2686,62.3468,23700.0
2013-12-13 15:05:00,71.75,71.81,71.75,71.78,15200.0,62.3468,62.3989,62.3468,62.3728,15200.0
2013-12-13 15:10:00,71.76,71.81,71.69,71.8,20500.0,62.3554,62.3989,62.2946,62.3902,20500.0
2013-12-13 15:15:00,71.78,71.82,71.78,71.8,15200.0,62.3728,62.4076,62.3728,62.3902,15200.0
2013-12-13 15:20:00,71.8,71.83,71.79,71.8,26700.0,62.3902,62.4163,62.3815,62.3902,26700.0
2013-12-13 15:25:00,71.8,71.83,71.78,71.79,45800.0,62.3902,62.4163,62.3728,62.3815,45800.0
2013-12-13 15:30:00,71.79,71.8,71.74,71.75,32700.0,62.3815,62.3902,62.3381,62.3468,32700.0
2013-12-13 15:35:00,71.76,71.77,71.66,71.66,32800.0,62.3554,62.3641,62.2686,62.2686,32800.0
2013-12-13 15:40:00,71.66,71.77,71.64,71.77,40400.0,62.2686,62.3641,62.2512,62.3641,40400.0
2013-12-13 15:45:00,71.76,71.77,71.65,71.67,43500.0,62.3554,62.3641,62.2599,62.2772,43500.0
2013-12-13 15:50:00,71.67,71.68,71.59,71.61,55400.0,62.2772,62.2859,62.2077,62.2251,55400.0
2013-12-13 15:55:00,71.6,71.61,71.53,71.56,95800.0,62.2164,62.2251,62.1556,62.1817,95800.0
2013-12-16 09:30:00,71.96,72.14,71.91,72.06,38100.0,62.5292,62.6856,62.4858,62.6161,38100.0
2013-12-16 09:35:00,72.11,72.3,72.04,72.04,8700.0,62.6596,62.8247,62.5988,62.5988,8700.0
2013-12-16 09:40:00,72.1,72.14,72.0,72.03,36300.0,62.6509,62.6856,62.564,62.5901,36300.0
2013-12-16 09:45:00,72.04,72.17,72.02,72.06,81100.0,62.5988,62.7117,62.5814,62.6161,81100.0
2013-12-16 09:50:00,72.07,72.1,71.81,71.88,105800.0,62.6248,62.6509,62.3989,62.4597,105800.0
2013-12-16 09:55:00,71.88,71.93,71.82,71.84,46900.0,62.4597,62.5032,62.4076,62.425,46900.0
2013-12-16 10:00:00,71.86,71.96,71.83,71.83,50300.0,62.4423,62.5292,62.4163,62.4163,50300.0
2013-12-16 10:05:00,71.82,71.96,71.82,71.94,19100.0,62.4076,62.5292,62.4076,62.5119,19100.0
2013-12-16 10:10:00,71.94,71.95,71.83,71.83,26700.0,62.5119,62.5205,62.4163,62.4163,26700.0
2013-12-16 10:15:00,71.83,71.9,71.79,71.85,25100.0,62.4163,62.4771,62.3815,62.4337,25100.0
2013-12-16 10:20:00,71.85,71.98,71.84,71.91,17300.0,62.4337,62.5466,62.425,62.4858,17300.0
2013-12-16 10:25:00,71.9,71.91,71.86,71.89,12200.0,62.4771,62.4858,62.4423,62.4684,12200.0
2013-12-16 10:30:00,71.89,71.9,71.7,71.73,13300.0,62.4684,62.4771,62.3033,62.3294,13300.0
2013-12-16 10:35:00,71.73,71.74,71.66,71.72,32900.0,62.3294,62.3381,62.2686,62.3207,32900.0
2013-12-16 10:40:00,71.71,71.81,71.71,71.81,20700.0,62.312,62.3989,62.312,62.3989,20700.0
2013-12-16 10:45:00,71.81,71.84,71.78,71.78,17300.0,62.3989,62.425,62.3728,62.3728,17300.0
2013-12-16 10:50:00,71.76,71.79,71.72,71.78,10300.0,62.3554,62.3815,62.3207,62.3728,10300.0
2013-12-16 10:55:00,71.79,71.85,71.79,71.83,11600.0,62.3815,62.4337,62.3815,62.4163,11600.0
2013-12-16 11:00:00,71.85,71.85,71.71,71.72,23500.0,62.4337,62.4337,62.312,62.3207,23500.0
2013-12-16 11:05:00,71.72,71.77,71.72,71.75,12500.0,62.3207,62.3641,62.3207,62.3468,12500.0
2013-12-16 11:10:00,71.73,71.87,71.73,71.84,10100.0,62.3294,62.451,62.3294,62.425,10100.0
2013-12-16 11:15:00,71.85,71.85,71.78,71.81,9300.0,62.4337,62.4337,62.3728,62.3989,9300.0
2013-12-16 11:20:00,71.79,71.83,71.75,71.78,11300.0,62.3815,62.4163,62.3468,62.3728,11300.0
2013-12-16 11:25:00,71.78,71.84,71.77,71.77,16900.0,62.3728,62.425,62.3641,62.3641,16900.0
2013-12-16 11:30:00,71.78,71.79,71.73,71.74,9100.0,62.3728,62.3815,62.3294,62.3381,9100.0
2013-12-16 11:35:00,71.73,71.73,71.62,71.62,25400.0,62.3294,62.3294,62.2338,62.2338,25400.0
2013-12-16 11:40:00,71.65,71.75,71.64,71.73,10500.0,62.2599,62.3468,62.2512,62.3294,10500.0
2013-12-16 11:45:00,71.73,71.8,71.73,71.8,9700.0,62.3294,62.3902,62.3294,62.3902,9700.0
2013-12-16 11:50:00,71.78,71.83,71.76,71.76,13100.0,62.3728,62.4163,62.3554,62.3554,13100.0
2013-12-16 11:55:00,71.79,71.83,71.76,71.77,13000.0,62.3815,62.4163,62.3554,62.3641,13000.0
2013-12-16 12:00:00,71.79,71.82,71.7,71.7,23200.0,62.3815,62.4076,62.3033,62.3033,23200.0
2013-12-16 12:05:00,71.72,71.72,71.64,71.68,10100.0,62.3207,62.3207,62.2512,62.2859,10100.0
2013-12-16 12:10:00,71.69,71.69,71.59,71.59,8600.0,62.2946,62.2946,62.2077,62.2077,8600.0
2013-12-16 12:15:00,71.61,71.63,71.59,71.59,8100.0,62.2251,62.2425,62.2077,62.2077,8100.0
2013-12-16 12:20:00,71.59,71.61,71.55,71.58,11900.0,62.2077,62.2251,62.173,62.199,11900.0
2013-12-16 12:25:00,71.56,71.62,71.55,71.57,14300.0,62.1817,62.2338,62.173,62.1904,14300.0
2013-12-16 12:30:00,71.57,71.6,71.55,71.6,7100.0,62.1904,62.2164,62.173,62.2164,7100.0
2013-12-16 12:35:00,71.6,71.67,71.58,71.58,8700.0,62.2164,62.2772,62.199,62.199,8700.0
2013-12-16 12:40:00,71.58,71.64,71.56,71.59,17100.0,62.199,62.2512,62.1817,62.2077,17100.0
2013-12-16 12:45:00,71.63,71.63,71.56,71.57,17000.0,62.2425,62.2425,62.1817,62.1904,17000.0
2013-12-16 12:50:00,71.56,71.61,71.55,71.61,10700.0,62.1817,62.2251,62.173,62.2251,10700.0
2013-12-16 12:55:00,71.61,71.61,71.56,71.56,10200.0,62.2251,62.2251,62.1817,62.1817,10200.0
2013-12-16 13:00:00,71.57,71.65,71.55,71.58,13300.0,62.1904,62.2599,62.173,62.199,13300.0
2013-12-16 13:05:00,71.58,71.63,71.57,71.61,7100.0,62.199,62.2425,62.1904,62.2251,7100.0
2013-12-16 13:10:00,71.59,71.64,71.59,71.63,7000.0,62.2077,62.2512,62.2077,62.2425,7000.0
2013-12-16 13:15:00,71.62,71.62,71.57,71.61,4900.0,62.2338,62.2338,62.1904,62.2251,4900.0
2013-12-16 13:20:00,71.62,71.66,71.59,71.61,13700.0,62.2338,62.2686,62.2077,62.2251,13700.0
2013-12-16 13:25:00,71.65,71.65,71.59,71.59,20800.0,62.2599,62.2599,62.2077,62.2077,20800.0
2013-12-16 13:30:00,71.6,71.62,71.55,71.55,13100.0,62.2164,62.2338,62.173,62.173,13100.0
2013-12-16 13:35:00,71.55,71.58,71.52,71.52,12900.0,62.173,62.199,62.1469,62.1469,12900.0
2013-12-16 13:40:00,71.52,71.53,71.41,71.41,30200.0,62.1469,62.1556,62.0513,62.0513,30200.0
2013-12-16 13:45:00,71.41,71.5,71.4,71.5,8800.0,62.0513,62.1295,62.0426,62.1295,8800.0
2013-12-16 13:50:00,71.49,71.62,71.49,71.58,15600.0,62.1208,62.2338,62.1208,62.199,15600.0
2013-12-16 13:55:00,71.56,71.61,71.54,71.56,8000.0,62.1817,62.2251,62.1643,62.1817,8000.0
2013-12-16 14:00:00,71.57,71.61,71.55,71.6,15000.0,62.1904,62.2251,62.173,62.2164,15000.0
2013-12-16 14:05:00,71.57,71.62,71.56,71.57,16000.0,62.1904,62.2338,62.1817,62.1904,16000.0
2013-12-16 14:10:00,71.57,71.63,71.57,71.63,8500.0,62.1904,62.2425,62.1904,62.2425,8500.0
2013-12-16 14:15:00,71.64,71.64,71.57,71.57,17600.0,62.2512,62.2512,62.1904,62.1904,17600.0
2013-12-16 14:20:00,71.56,71.62,71.56,71.61,7100.0,62.1817,62.2338,62.1817,62.2251,7100.0
2013-12-16 14:25:00,71.62,71.64,71.59,71.61,21000.0,62.2338,62.2512,62.2077,62.2251,21000.0
2013-12-16 14:30:00,71.61,71.62,71.55,71.55,14400.0,62.2251,62.2338,62.173,62.173,14400.0
2013-12-16 14:35:00,71.54,71.62,71.54,71.61,7900.0,62.1643,62.2338,62.1643,62.2251,7900.0
2013-12-16 14:40:00,71.62,71.63,71.59,71.59,9200.0,62.2338,62.2425,62.2077,62.2077,9200.0
2013-12-16 14:45:00,71.6,71.64,71.59,71.62,10800.0,62.2164,62.2512,62.2077,62.2338,10800.0
2013-12-16 14:50:00,71.62,71.64,71.57,71.58,21800.0,62.2338,62.2512,62.1904,62.199,21800.0
2013-12-16 14:55:00,71.59,71.63,71.57,71.58,13400.0,62.2077,62.2425,62.1904,62.199,13400.0
2013-12-16 15:00:00,71.59,71.63,71.58,71.62,13900.0,62.2077,62.2425,62.199,62.2338,13900.0
2013-12-16 15:05:00,71.62,71.62,71.57,71.59,14600.0,62.2338,62.2338,62.1904,62.2077,14600.0
2013-12-16 15:10:00,71.59,71.66,71.59,71.6,27100.0,62.2077,62.2686,62.2077,62.2164,27100.0
2013-12-16 15:15:00,71.61,71.64,71.59,71.63,18100.0,62.2251,62.2512,62.2077,62.2425,18100.0
2013-12-16 15:20:00,71.63,71.63,71.51,71.52,21800.0,62.2425,62.2425,62.1382,62.1469,21800.0
2013-12-16 15:25:00,71.52,71.57,71.52,71.56,14900.0,62.1469,62.1904,62.1469,62.1817,14900.0
2013-12-16 15:30:00,71.57,71.57,71.52,71.54,29000.0,62.1904,62.1904,62.1469,62.1643,29000.0
2013-12-16 15:35:00,71.53,71.57,71.53,71.54,35400.0,62.1556,62.1904,62.1556,62.1643,35400.0
2013-12-16 15:40:00,71.53,71.59,71.49,71.57,56200.0,62.1556,62.2077,62.1208,62.1904,56200.0
2013-12-16 15:45:00,71.57,71.65,71.55,71.57,367300.0,62.1904,62.2599,62.173,62.1904,367300.0
2013-12-16 15:50:00,71.57,71.59,71.55,71.58,22100.0,62.1904,62.2077,62.173,62.199,22100.0
2013-12-16 15:55:00,71.58,71.58,71.52,71.56,51500.0,62.199,62.199,62.1469,62.1817,51500.0
2013-12-17 09:30:00,71.8,71.86,71.46,71.49,61200.0,62.3902,62.4423,62.0948,62.1208,61200.0
2013-12-17 09:35:00,71.48,71.53,71.3,71.43,35500.0,62.1121,62.1556,61.9557,62.0687,35500.0
2013-12-17 09:40:00,71.41,71.47,71.31,71.44,30100.0,62.0513,62.1035,61.9644,62.0774,30100.0
2013-12-17 09:45:00,71.43,71.46,71.25,71.34,136500.0,62.0687,62.0948,61.9123,61.9905,136500.0
2013-12-17 09:50:00,71.34,71.36,71.24,71.31,34300.0,61.9905,62.0079,61.9036,61.9644,34300.0
2013-12-17 09:55:00,71.32,71.51,71.32,71.5,29900.0,61.9731,62.1382,61.9731,62.1295,29900.0
2013-12-17 10:00:00,71.5,71.71,71.45,71.69,36000.0,62.1295,62.312,62.0861,62.2946,36000.0
2013-12-17 10:05:00,71.71,71.76,71.65,71.67,31400.0,62.312,62.3554,62.2599,62.2772,31400.0
2013-12-17 10:10:00,71.66,71.73,71.6,71.63,53100.0,62.2686,62.3294,62.2164,62.2425,53100.0
2013-12-17 10:15:00,71.65,71.66,71.57,71.57,24700.0,62.2599,62.2686,62.1904,62.1904,24700.0
2013-12-17 10:20:00,71.59,71.61,71.54,71.59,28000.0,62.2077,62.2251,62.1643,62.2077,28000.0
2013-12-17 10:25:00,71.55,71.62,71.48,71.61,19800.0,62.173,62.2338,62.1121,62.2251,19800.0
2013-12-17 10:30:00,71.59,71.63,71.56,71.63,28700.0,62.2077,62.2425,62.1817,62.2425,28700.0
2013-12-17 10:35:00,71.61,71.65,71.61,71.63,7200.0,62.2251,62.2599,62.2251,62.2425,7200.0
2013-12-17 10:40:00,71.63,71.63,71.56,71.57,14000.0,62.2425,62.2425,62.1817,62.1904,14000.0
2013-12-17 10:45:00,71.56,71.58,71.47,71.47,36100.0,62.1817,62.199,62.1035,62.1035,36100.0
2013-12-17 10:50:00,71.47,71.49,71.36,71.36,12400.0,62.1035,62.1208,62.0079,62.0079,12400.0
2013-12-17 10:55:00,71.36,71.37,71.3,71.36,10200.0,62.0079,62.0166,61.9557,62.0079,10200.0
2013-12-17 11:00:00,71.36,71.46,71.36,71.46,25300.0,62.0079,62.0948,62.0079,62.0948,25300.0
2013-12-17 11:05:00,71.44,71.53,71.44,71.48,16800.0,62.0774,62.1556,62.0774,62.1121,16800.0
2013-12-17 11:10:00,71.47,71.5,71.45,71.45,18800.0,62.1035,62.1295,62.0861,62.0861,18800.0
2013-12-17 11:15:00,71.45,71.45,71.42,71.45,21500.0,62.0861,62.0861,62.06,62.0861,21500.0
2013-12-17 11:20:00,71.45,71.49,71.44,71.49,13800.0,62.0861,62.1208,62.0774,62.1208,13800.0
2013-12-17 11:25:00,71.49,71.53,71.42,71.42,48900.0,62.1208,62.1556,62.06,62.06,48900.0
2013-12-17 11:30:00,71.43,71.5,71.42,71.5,54300.0,62.0687,62.1295,62.06,62.1295,54300.0
2013-12-17 11:35:00,71.5,71.5,71.45,71.45,27400.0,62.1295,62.1295,62.0861,62.0861,27400.0
2013-12-17 11:40:00,71.45,71.45,71.38,71.4,32800.0,62.0861,62.0861,62.0253,62.0426,32800.0
2013-12-17 11:45:00,71.39,71.45,71.39,71.44,16300.0,62.0339,62.0861,62.0339,62.0774,16300.0
2013-12-17 11:50:00,71.45,71.5,71.42,71.49,25600.0,62.0861,62.1295,62.06,62.1208,25600.0
2013-12-17 11:55:00,71.49,71.51,71.48,71.5,22900.0,62.1208,62.1382,62.1121,62.1295,22900.0
2013-12-17 12:00:00,71.51,71.53,71.48,71.5,22600.0,62.1382,62.1556,62.1121,62.1295,22600.0
2013-12-17 12:05:00,71.5,71.51,71.48,71.48,17200.0,62.1295,62.1382,62.1121,62.1121,17200.0
2013-12-17 12:10:00,71.48,71.55,71.45,71.51,14300.0,62.1121,62.173,62.0861,62.1382,14300.0
2013-12-17 12:15:00,71.5,71.51,71.47,71.5,12300.0,62.1295,62.1382,62.1035,62.1295,12300.0
2013-12-17 12:20:00,71.49,71.5,71.47,71.5,15900.0,62.1208,62.1295,62.1035,62.1295,15900.0
2013-12-17 12:25:00,71.5,71.53,71.48,71.51,10700.0,62.1295,62.1556,62.1121,62.1382,10700.0
2013-12-17 12:30:00,71.51,71.55,71.49,71.55,12400.0,62.1382,62.173,62.1208,62.173,12400.0
2013-12-17 12:35:00,71.55,71.55,71.48,71.48,9500.0,62.173,62.173,62.1121,62.1121,9500.0
2013-12-17 12:40:00,71.48,71.58,71.48,71.58,13100.0,62.1121,62.199,62.1121,62.199,13100.0
2013-12-17 12:45:00,71.58,71.64,71.58,71.64,16200.0,62.199,62.2512,62.199,62.2512,16200.0
2013-12-17 12:50:00,71.63,71.64,71.61,71.61,13700.0,62.2425,62.2512,62.2251,62.2251,13700.0
2013-12-17 12:55:00,71.61,71.68,71.61,71.65,34000.0,62.2251,62.2859,62.2251,62.2599,34000.0
2013-12-17 13:00:00,71.64,71.68,71.63,71.63,26000.0,62.2512,62.2859,62.2425,62.2425,26000.0
2013-12-17 13:05:00,71.63,71.65,71.55,71.56,28500.0,62.2425,62.2599,62.173,62.1817,28500.0
2013-12-17 13:10:00,71.56,71.58,71.53,71.55,12600.0,62.1817,62.199,62.1556,62.173,12600.0
2013-12-17 13:15:00,71.54,71.58,71.54,71.56,11300.0,62.1643,62.199,62.1643,62.1817,11300.0
2013-12-17 13:20:00,71.56,71.57,71.53,71.55,24000.0,62.1817,62.1904,62.1556,62.173,24000.0
2013-12-17 13:25:00,71.55,71.59,71.54,71.59,11600.0,62.173,62.2077,62.1643,62.2077,11600.0
2013-12-17 13:30:00,71.59,71.6,71.52,71.52,20100.0,62.2077,62.2164,62.1469,62.1469,20100.0
2013-12-17 13:35:00,71.52,71.58,71.52,71.54,12000.0,62.1469,62.199,62.1469,62.1643,12000.0
2013-12-17 13:40:00,71.54,71.55,71.53,71.54,22200.0,62.1643,62.173,62.1556,62.1643,22200.0
2013-12-17 13:45:00,71.54,71.55,71.52,71.54,27400.0,62.1643,62.173,62.1469,62.1643,27400.0
2013-12-17 13:50:00,71.54,71.55,71.53,71.53,15700.0,62.1643,62.173,62.1556,62.1556,15700.0
2013-12-17 13:55:00,71.53,71.55,71.53,71.55,13300.0,62.1556,62.173,62.1556,62.173,13300.0
2013-12-17 14:00:00,71.54,71.56,71.51,71.56,27900.0,62.1643,62.1817,62.1382,62.1817,27900.0
2013-12-17 14:05:00,71.55,71.61,71.53,71.61,33200.0,62.173,62.2251,62.1556,62.2251,33200.0
2013-12-17 14:10:00,71.61,71.61,71.56,71.56,36500.0,62.2251,62.2251,62.1817,62.1817,36500.0
2013-12-17 14:15:00,71.56,71.6,71.55,71.57,28400.0,62.1817,62.2164,62.173,62.1904,28400.0
2013-12-17 14:20:00,71.58,71.64,71.58,71.61,18000.0,62.199,62.2512,62.199,62.2251,18000.0
2013-12-17 14:25:00,71.61,71.61,71.56,71.57,15800.0,62.2251,62.2251,62.1817,62.1904,15800.0
2013-12-17 14:30:00,71.57,71.61,71.57,71.6,18900.0,62.1904,62.2251,62.1904,62.2164,18900.0
2013-12-17 14:35:00,71.6,71.61,71.56,71.58,30100.0,62.2164,62.2251,62.1817,62.199,30100.0
2013-12-17 14:40:00,71.58,71.6,71.57,71.6,11300.0,62.199,62.2164,62.1904,62.2164,11300.0
2013-12-17 14:45:00,71.6,71.61,71.58,71.61,13900.0,62.2164,62.2251,62.199,62.2251,13900.0
2013-12-17 14:50:00,71.61,71.61,71.57,71.59,25800.0,62.2251,62.2251,62.1904,62.2077,25800.0
2013-12-17 14:55:00,71.59,71.6,71.58,71.58,18400.0,62.2077,62.2164,62.199,62.199,18400.0
2013-12-17 15:00:00,71.59,71.64,71.58,71.6,21800.0,62.2077,62.2512,62.199,62.2164,21800.0
2013-12-17 15:05:00,71.61,71.65,71.59,71.65,19700.0,62.2251,62.2599,62.2077,62.2599,19700.0
2013-12-17 15:10:00,71.64,71.69,71.64,71.65,27300.0,62.2512,62.2946,62.2512,62.2599,27300.0
2013-12-17 15:15:00,71.65,71.71,71.65,71.7,27900.0,62.2599,62.312,62.2599,62.3033,27900.0
2013-12-17 15:20:00,71.7,71.72,71.69,71.7,26400.0,62.3033,62.3207,62.2946,62.3033,26400.0
2013-12-17 15:25:00,71.69,71.72,71.68,71.72,27900.0,62.2946,62.3207,62.2859,62.3207,27900.0
2013-12-17 15:30:00,71.72,71.73,71.67,71.69,42800.0,62.3207,62.3294,62.2772,62.2946,42800.0
2013-12-17 15:35:00,71.68,71.74,71.67,71.73,39000.0,62.2859,62.3381,62.2772,62.3294,39000.0
2013-12-17 15:40:00,71.73,71.73,71.68,71.7,48800.0,62.3294,62.3294,62.2859,62.3033,48800.0
2013-12-17 15:45:00,71.7,71.71,71.65,71.67,62400.0,62.3033,62.312,62.2599,62.2772,62400.0
2013-12-17 15:50:00,71.67,71.67,71.6,71.6,64700.0,62.2772,62.2772,62.2164,62.2164,64700.0
2013-12-17 15:55:00,71.61,71.66,71.58,71.64,124600.0,62.2251,62.2686,62.199,62.2512,124600.0
2013-12-18 09:30:00,71.73,71.85,71.63,71.78,60300.0,62.3294,62.4337,62.2425,62.3728,60300.0
2013-12-18 09:35:00,71.77,71.97,71.64,71.78,75100.0,62.3641,62.5379,62.2512,62.3728,75100.0
2013-12-18 09:40:00,71.8,72.0,71.79,71.81,26400.0,62.3902,62.564,62.3815,62.3989,26400.0
2013-12-18 09:45:00,71.81,71.95,71.8,71.94,27100.0,62.3989,62.5205,62.3902,62.5119,27100.0
2013-12-18 09:50:00,71.94,71.95,71.74,71.8,27200.0,62.5119,62.5205,62.3381,62.3902,27200.0
2013-12-18 09:55:00,71.8,72.0,71.77,71.91,44000.0,62.3902,62.564,62.3641,62.4858,44000.0
2013-12-18 10:00:00,71.91,71.94,71.85,71.85,27400.0,62.4858,62.5119,62.4337,62.4337,27400.0
2013-12-18 10:05:00,71.84,71.96,71.81,71.95,22700.0,62.425,62.5292,62.3989,62.5205,22700.0
2013-12-18 10:10:00,71.94,71.97,71.89,71.94,20400.0,62.5119,62.5379,62.4684,62.5119,20400.0
2013-12-18 10:15:00,71.94,71.94,71.89,71.91,31200.0,62.5119,62.5119,62.4684,62.4858,31200.0
2013-12-18 10:20:00,71.9,71.94,71.86,71.86,19400.0,62.4771,62.5119,62.4423,62.4423,19400.0
2013-12-18 10:25:00,71.86,71.94,71.83,71.9,16600.0,62.4423,62.5119,62.4163,62.4771,16600.0
2013-12-18 10:30:00,71.9,71.94,71.87,71.87,11000.0,62.4771,62.5119,62.451,62.451,11000.0
2013-12-18 10:35:00,71.87,71.95,71.87,71.92,35400.0,62.451,62.5205,62.451,62.4945,35400.0
2013-12-18 10:40:00,71.91,71.91,71.84,71.85,20000.0,62.4858,62.4858,62.425,62.4337,20000.0
2013-12-18 10:45:00,71.84,71.9,71.75,71.87,24800.0,62.425,62.4771,62.3468,62.451,24800.0
2013-12-18 10:50:00,71.86,71.86,71.73,71.75,36800.0,62.4423,62.4423,62.3294,62.3468,36800.0
2013-12-18 10:55:00,71.75,71.86,71.74,71.77,27200.0,62.3468,62.4423,62.3381,62.3641,27200.0
2013-12-18 11:00:00,71.77,71.86,71.74,71.75,25200.0,62.3641,62.4423,62.3381,62.3468,25200.0
2013-12-18 11:05:00,71.75,71.78,71.72,71.77,22600.0,62.3468,62.3728,62.3207,62.3641,22600.0
2013-12-18 11:10:00,71.77,71.8,71.76,71.78,19600.0,62.3641,62.3902,62.3554,62.3728,19600.0
2013-12-18 11:15:00,71.78,71.83,71.77,71.79,22200.0,62.3728,62.4163,62.3641,62.3815,22200.0
2013-12-18 11:20:00,71.79,71.79,71.72,71.72,16200.0,62.3815,62.3815,62.3207,62.3207,16200.0
2013-12-18 11:25:00,71.74,71.78,71.69,71.69,11300.0,62.3381,62.3728,62.2946,62.2946,11300.0
2013-12-18 11:30:00,71.69,71.72,71.65,71.68,16200.0,62.2946,62.3207,62.2599,62.2859,16200.0
2013-12-18 11:35:00,71.68,71.68,71.64,71.64,5200.0,62.2859,62.2859,62.2512,62.2512,5200.0
2013-12-18 11:40:00,71.64,71.69,71.56,71.69,10700.0,62.2512,62.2946,62.1817,62.2946,10700.0
2013-12-18 11:45:00,71.68,71.69,71.6,71.61,17900.0,62.2859,62.2946,62.2164,62.2251,17900.0
2013-12-18 11:50:00,71.64,71.65,71.61,71.63,15700.0,62.2512,62.2599,62.2251,62.2425,15700.0
2013-12-18 11:55:00,71.63,71.67,71.63,71.66,9500.0,62.2425,62.2772,62.2425,62.2686,9500.0
2013-12-18 12:00:00,71.66,71.73,71.65,71.68,18100.0,62.2686,62.3294,62.2599,62.2859,18100.0
2013-12-18 12:05:00,71.68,71.69,71.63,71.65,34000.0,62.2859,62.2946,62.2425,62.2599,34000.0
2013-12-18 12:10:00,71.65,71.75,71.65,71.71,16400.0,62.2599,62.3468,62.2599,62.312,16400.0
2013-12-18 12:15:00,71.72,71.74,71.71,71.73,6000.0,62.3207,62.3381,62.312,62.3294,6000.0
2013-12-18 12:20:00,71.72,71.81,71.72,71.81,18400.0,62.3207,62.3989,62.3207,62.3989,18400.0
2013-12-18 12:25:00,71.81,71.83,71.78,71.78,22400.0,62.3989,62.4163,62.3728,62.3728,22400.0
2013-12-18 12:30:00,71.77,71.85,71.74,71.82,84100.0,62.3641,62.4337,62.3381,62.4076,84100.0
2013-12-18 12:35:00,71.83,71.84,71.83,71.83,4600.0,62.4163,62.425,62.4163,62.4163,4600.0
2013-12-18 12:40:00,71.84,71.93,71.83,71.91,25400.0,62.425,62.5032,62.4163,62.4858,25400.0
2013-12-18 12:45:00,71.92,72.04,71.92,72.0,22900.0,62.4945,62.5988,62.4945,62.564,22900.0
2013-12-18 12:50:00,72.0,72.02,71.99,72.01,12400.0,62.564,62.5814,62.5553,62.5727,12400.0
2013-12-18 12:55:00,72.0,72.02,71.93,71.95,30600.0,62.564,62.5814,62.5032,62.5205,30600.0
2013-12-18 13:00:00,71.95,71.95,71.88,71.89,43800.0,62.5205,62.5205,62.4597,62.4684,43800.0
2013-12-18 13:05:00,71.9,71.98,71.88,71.97,39300.0,62.4771,62.5466,62.4597,62.5379,39300.0
2013-12-18 13:10:00,71.97,71.98,71.76,71.79,162700.0,62.5379,62.5466,62.3554,62.3815,162700.0
2013-12-18 13:15:00,71.78,71.79,71.72,71.76,17600.0,62.3728,62.3815,62.3207,62.3554,17600.0
2013-12-18 13:20:00,71.75,71.79,71.73,71.79,19200.0,62.3468,62.3815,62.3294,62.3815,19200.0
2013-12-18 13:25:00,71.77,71.82,71.75,71.82,59400.0,62.3641,62.4076,62.3468,62.4076,59400.0
2013-12-18 13:30:00,71.81,71.82,71.8,71.82,9500.0,62.3989,62.4076,62.3902,62.4076,9500.0
2013-12-18 13:35:00,71.81,71.85,71.77,71.84,11900.0,62.3989,62.4337,62.3641,62.425,11900.0
2013-12-18 13:40:00,71.85,71.87,71.81,71.82,10700.0,62.4337,62.451,62.3989,62.4076,10700.0
2013-12-18 13:45:00,71.82,71.89,71.8,71.82,54400.0,62.4076,62.4684,62.3902,62.4076,54400.0
2013-12-18 13:50:00,71.82,71.87,71.8,71.87,10800.0,62.4076,62.451,62.3902,62.451,10800.0
2013-12-18 13:55:00,71.87,72.03,71.84,71.96,24800.0,62.451,62.5901,62.425,62.5292,24800.0
2013-12-18 14:00:00,71.96,72.33,71.47,72.33,90200.0,62.5292,62.8507,62.1035,62.8507,90200.0
2013-12-18 14:05:00,72.33,72.72,72.33,72.63,37400.0,62.8507,63.1896,62.8507,63.1114,37400.0
2013-12-18 14:10:00,72.62,72.72,72.47,72.55,21600.0,63.1027,63.1896,62.9724,63.0419,21600.0
2013-12-18 14:15:00,72.54,72.66,72.39,72.49,72200.0,63.0332,63.1375,62.9029,62.9898,72200.0
2013-12-18 14:20:00,72.48,72.82,72.38,72.68,73500.0,62.9811,63.2765,62.8942,63.1549,73500.0
2013-12-18 14:25:00,72.69,72.8,72.55,72.61,19700.0,63.1636,63.2592,63.0419,63.0941,19700.0
2013-12-18 14:30:00,72.61,72.7,72.58,72.7,17600.0,63.0941,63.1723,63.068,63.1723,17600.0
2013-12-18 14:35:00,72.7,73.02,72.7,73.02,58300.0,63.1723,63.4503,63.1723,63.4503,58300.0
2013-12-18 14:40:00,73.0,73.03,72.89,72.95,24100.0,63.4329,63.459,63.3374,63.3895,24100.0
2013-12-18 14:45:00,72.94,73.05,72.89,72.9,39400.0,63.3808,63.4764,63.3374,63.346,39400.0
2013-12-18 14:50:00,72.91,73.03,72.91,72.97,14100.0,63.3547,63.459,63.3547,63.4069,14100.0
2013-12-18 14:55:00,72.93,73.03,72.9,73.01,19400.0,63.3721,63.459,63.346,63.4416,19400.0
2013-12-18 15:00:00,73.02,73.09,72.97,73.04,50100.0,63.4503,63.5111,63.4069,63.4677,50100.0
2013-12-18 15:05:00,73.03,73.09,72.99,73.02,12700.0,63.459,63.5111,63.4243,63.4503,12700.0
2013-12-18 15:10:00,73.02,73.26,73.01,73.25,37200.0,63.4503,63.6589,63.4416,63.6502,37200.0
2013-12-18 15:15:00,73.26,73.29,73.23,73.28,22800.0,63.6589,63.6849,63.6328,63.6762,22800.0
2013-12-18 15:20:00,73.28,73.35,73.27,73.3,74100.0,63.6762,63.7371,63.6676,63.6936,74100.0
2013-12-18 15:25:00,73.3,73.35,73.27,73.3,34400.0,63.6936,63.7371,63.6676,63.6936,34400.0
2013-12-18 15:30:00,73.31,73.41,73.31,73.38,39300.0,63.7023,63.7892,63.7023,63.7631,39300.0
2013-12-18 15:35:00,73.39,73.57,73.36,73.57,52700.0,63.7718,63.9282,63.7458,63.9282,52700.0
2013-12-18 15:40:00,73.58,73.65,73.56,73.64,52300.0,63.9369,63.9978,63.9195,63.9891,52300.0
2013-12-18 15:45:00,73.65,73.65,73.55,73.56,95400.0,63.9978,63.9978,63.9109,63.9195,95400.0
2013-12-18 15:50:00,73.56,73.59,73.54,73.58,101800.0,63.9195,63.9456,63.9022,63.9369,101800.0
2013-12-18 15:55:00,73.58,73.81,73.56,73.76,184000.0,63.9369,64.1368,63.9195,64.0933,184000.0
2013-12-19 09:30:00,73.62,73.62,73.27,73.37,23600.0,63.9717,63.9717,63.6676,63.7545,23600.0
2013-12-19 09:35:00,73.37,73.49,73.27,73.45,39500.0,63.7545,63.8587,63.6676,63.824,39500.0
2013-12-19 09:40:00,73.48,73.49,73.21,73.23,14000.0,63.85,63.8587,63.6154,63.6328,14000.0
2013-12-19 09:45:00,73.23,73.32,73.2,73.26,21800.0,63.6328,63.711,63.6067,63.6589,21800.0
2013-12-19 09:50:00,73.25,73.26,73.11,73.11,12400.0,63.6502,63.6589,63.5285,63.5285,12400.0
2013-12-19 09:55:00,73.11,73.19,73.1,73.16,30700.0,63.5285,63.598,63.5198,63.572,30700.0
2013-12-19 10:00:00,73.17,73.2,73.05,73.15,63300.0,63.5807,63.6067,63.4764,63.5633,63300.0
2013-12-19 10:05:00,73.16,73.17,73.12,73.17,16500.0,63.572,63.5807,63.5372,63.5807,16500.0
2013-12-19 10:10:00,73.15,73.19,73.13,73.15,24900.0,63.5633,63.598,63.5459,63.5633,24900.0
2013-12-19 10:15:00,73.15,73.16,73.07,73.1,27600.0,63.5633,63.572,63.4938,63.5198,27600.0
2013-12-19 10:20:00,73.09,73.17,73.09,73.13,28900.0,63.5111,63.5807,63.5111,63.5459,28900.0
2013-12-19 10:25:00,73.13,73.17,73.12,73.14,34800.0,63.5459,63.5807,63.5372,63.5546,34800.0
2013-12-19 10:30:00,73.14,73.2,73.12,73.2,34300.0,63.5546,63.6067,63.5372,63.6067,34300.0
2013-12-19 10:35:00,73.23,73.26,73.18,73.24,9300.0,63.6328,63.6589,63.5894,63.6415,9300.0
2013-12-19 10:40:00,73.22,73.33,73.18,73.33,16900.0,63.6241,63.7197,63.5894,63.7197,16900.0
2013-12-19 10:45:00,73.31,73.44,73.31,73.43,19000.0,63.7023,63.8153,63.7023,63.8066,19000.0
2013-12-19 10:50:00,73.43,73.45,73.39,73.45,14300.0,63.8066,63.824,63.7718,63.824,14300.0
2013-12-19 10:55:00,73.45,73.48,73.44,73.44,13800.0,63.824,63.85,63.8153,63.8153,13800.0
2013-12-19 11:00:00,73.45,73.5,73.42,73.48,10600.0,63.824,63.8674,63.7979,63.85,10600.0
2013-12-19 11:05:00,73.48,73.52,73.47,73.51,9100.0,63.85,63.8848,63.8413,63.8761,9100.0
2013-12-19 11:10:00,73.5,73.54,73.5,73.52,9600.0,63.8674,63.9022,63.8674,63.8848,9600.0
2013-12-19 11:15:00,73.5,73.52,73.5,73.51,10400.0,63.8674,63.8848,63.8674,63.8761,10400.0
2013-12-19 11:20:00,73.5,73.59,73.5,73.58,13900.0,63.8674,63.9456,63.8674,63.9369,13900.0
2013-12-19 11:25:00,73.58,73.61,73.53,73.55,22300.0,63.9369,63.963,63.8935,63.9109,22300.0
2013-12-19 11:30:00,73.54,73.58,73.52,73.52,13700.0,63.9022,63.9369,63.8848,63.8848,13700.0
2013-12-19 11:35:00,73.52,73.52,73.46,73.47,22000.0,63.8848,63.8848,63.8327,63.8413,22000.0
2013-12-19 11:40:00,73.47,73.49,73.4,73.42,14200.0,63.8413,63.8587,63.7805,63.7979,14200.0
2013-12-19 11:45:00,73.42,73.43,73.4,73.41,5700.0,63.7979,63.8066,63.7805,63.7892,5700.0
2013-12-19 11:50:00,73.41,73.49,73.41,73.48,14700.0,63.7892,63.8587,63.7892,63.85,14700.0
2013-12-19 11:55:00,73.48,73.55,73.48,73.53,10100.0,63.85,63.9109,63.85,63.8935,10100.0
2013-12-19 12:00:00,73.53,73.53,73.45,73.47,10200.0,63.8935,63.8935,63.824,63.8413,10200.0
2013-12-19 12:05:00,73.47,73.51,73.47,73.5,7900.0,63.8413,63.8761,63.8413,63.8674,7900.0
2013-12-19 12:10:00,73.51,73.56,73.5,73.53,21500.0,63.8761,63.9195,63.8674,63.8935,21500.0
2013-12-19 12:15:00,73.52,73.55,73.51,73.54,35500.0,63.8848,63.9109,63.8761,63.9022,35500.0
2013-12-19 12:20:00,73.55,73.65,73.53,73.65,28100.0,63.9109,63.9978,63.8935,63.9978,28100.0
2013-12-19 12:25:00,73.62,73.65,73.61,73.63,16900.0,63.9717,63.9978,63.963,63.9804,16900.0
2013-12-19 12:30:00,73.63,73.63,73.56,73.59,19800.0,63.9804,63.9804,63.9195,63.9456,19800.0
2013-12-19 12:35:00,73.59,73.62,73.58,73.6,9500.0,63.9456,63.9717,63.9369,63.9543,9500.0
2013-12-19 12:40:00,73.6,73.7,73.6,73.69,10800.0,63.9543,64.0412,63.9543,64.0325,10800.0
2013-12-19 12:45:00,73.68,73.7,73.63,73.64,14100.0,64.0238,64.0412,63.9804,63.9891,14100.0
2013-12-19 12:50:00,73.64,73.68,73.64,73.67,5600.0,63.9891,64.0238,63.9891,64.0151,5600.0
2013-12-19 12:55:00,73.68,73.72,73.68,73.69,6000.0,64.0238,64.0586,64.0238,64.0325,6000.0
2013-12-19 13:00:00,73.69,73.7,73.66,73.67,11900.0,64.0325,64.0412,64.0064,64.0151,11900.0
2013-12-19 13:05:00,73.67,73.77,73.67,73.75,14200.0,64.0151,64.102,64.0151,64.0846,14200.0
2013-12-19 13:10:00,73.75,73.79,73.75,73.79,8300.0,64.0846,64.1194,64.0846,64.1194,8300.0
2013-12-19 13:15:00,73.79,73.97,73.78,73.97,64700.0,64.1194,64.2758,64.1107,64.2758,64700.0
2013-12-19 13:20:00,73.97,73.98,73.89,73.89,15800.0,64.2758,64.2845,64.2063,64.2063,15800.0
2013-12-19 13:25:00,73.9,73.92,73.89,73.9,13900.0,64.215,64.2324,64.2063,64.215,13900.0
2013-12-19 13:30:00,73.92,73.94,73.84,73.85,13700.0,64.2324,64.2497,64.1629,64.1715,13700.0
2013-12-19 13:35:00,73.86,73.86,73.78,73.79,8300.0,64.1802,64.1802,64.1107,64.1194,8300.0
2013-12-19 13:40:00,73.8,73.8,73.76,73.79,9300.0,64.1281,64.1281,64.0933,64.1194,9300.0
2013-12-19 13:45:00,73.78,73.79,73.73,73.76,14000.0,64.1107,64.1194,64.0673,64.0933,14000.0
2013-12-19 13:50:00,73.76,73.81,73.75,73.81,9800.0,64.0933,64.1368,64.0846,64.1368,9800.0
2013-12-19 13:55:00,73.81,73.83,73.8,73.81,10400.0,64.1368,64.1542,64.1281,64.1368,10400.0
2013-12-19 14:00:00,73.8,73.84,73.79,73.8,11900.0,64.1281,64.1629,64.1194,64.1281,11900.0
2013-12-19 14:05:00,73.8,73.89,73.79,73.88,19500.0,64.1281,64.2063,64.1194,64.1976,19500.0
2013-12-19 14:10:00,73.88,73.89,73.86,73.87,11500.0,64.1976,64.2063,64.1802,64.1889,11500.0
2013-12-19 14:15:00,73.87,73.88,73.81,73.88,16800.0,64.1889,64.1976,64.1368,64.1976,16800.0
2013-12-19 14:20:00,73.87,73.88,73.79,73.8,17700.0,64.1889,64.1976,64.1194,64.1281,17700.0
2013-12-19 14:25:00,73.81,73.83,73.79,73.79,12900.0,64.1368,64.1542,64.1194,64.1194,12900.0
2013-12-19 14:30:00,73.78,73.79,73.76,73.78,14900.0,64.1107,64.1194,64.0933,64.1107,14900.0
2013-12-19 14:35:00,73.78,73.78,73.74,73.75,13700.0,64.1107,64.1107,64.076,64.0846,13700.0
2013-12-19 14:40:00,73.76,73.78,73.74,73.77,17900.0,64.0933,64.1107,64.076,64.102,17900.0
2013-12-19 14:45:00,73.78,73.8,73.77,73.79,12400.0,64.1107,64.1281,64.102,64.1194,12400.0
2013-12-19 14:50:00,73.79,73.83,73.78,73.82,15300.0,64.1194,64.1542,64.1107,64.1455,15300.0
2013-12-19 14:55:00,73.82,73.83,73.77,73.82,19300.0,64.1455,64.1542,64.102,64.1455,19300.0
2013-12-19 15:00:00,73.81,73.87,73.78,73.86,20700.0,64.1368,64.1889,64.1107,64.1802,20700.0
2013-12-19 15:05:00,73.87,73.93,73.86,73.92,24900.0,64.1889,64.2411,64.1802,64.2324,24900.0
2013-12-19 15:10:00,73.92,73.99,73.92,73.97,23400.0,64.2324,64.2932,64.2324,64.2758,23400.0
2013-12-19 15:15:00,73.98,73.99,73.95,73.98,28900.0,64.2845,64.2932,64.2584,64.2845,28900.0
2013-12-19 15:20:00,73.98,73.99,73.96,73.96,25100.0,64.2845,64.2932,64.2671,64.2671,25100.0
2013-12-19 15:25:00,73.96,73.96,73.9,73.9,21500.0,64.2671,64.2671,64.215,64.215,21500.0
2013-12-19 15:30:00,73.91,73.91,73.82,73.83,25800.0,64.2237,64.2237,64.1455,64.1542,25800.0
2013-12-19 15:35:00,73.83,73.93,73.82,73.93,22200.0,64.1542,64.2411,64.1455,64.2411,22200.0
2013-12-19 15:40:00,73.93,73.99,73.93,73.94,33200.0,64.2411,64.2932,64.2411,64.2497,33200.0
2013-12-19 15:45:00,73.92,73.94,73.8,73.81,50800.0,64.2324,64.2497,64.1281,64.1368,50800.0
2013-12-19 15:50:00,73.81,73.9,73.79,73.81,78100.0,64.1368,64.215,64.1194,64.1368,78100.0
2013-12-19 15:55:00,73.81,73.91,73.8,73.87,97100.0,64.1368,64.2237,64.1281,64.1889,97100.0
2013-12-20 09:30:00,74.19,74.19,73.82,74.05,307800.0,64.467,64.467,64.1455,64.3453,307800.0
2013-12-20 09:35:00,74.02,74.07,73.88,73.92,10500.0,64.3193,64.3627,64.1976,64.2324,10500.0
2013-12-20 09:40:00,73.88,74.07,73.84,74.01,10800.0,64.1976,64.3627,64.1629,64.3106,10800.0
2013-12-20 09:45:00,74.01,74.05,73.93,74.0,9300.0,64.3106,64.3453,64.2411,64.3019,9300.0
2013-12-20 09:50:00,74.0,74.1,73.98,74.02,44200.0,64.3019,64.3888,64.2845,64.3193,44200.0
2013-12-20 09:55:00,74.02,74.02,73.91,73.97,12200.0,64.3193,64.3193,64.2237,64.2758,12200.0
2013-12-20 10:00:00,73.95,74.04,73.92,73.95,11800.0,64.2584,64.3366,64.2324,64.2584,11800.0
2013-12-20 10:05:00,73.95,74.01,73.93,73.96,8400.0,64.2584,64.3106,64.2411,64.2671,8400.0
2013-12-20 10:10:00,73.95,74.0,73.93,73.96,29200.0,64.2584,64.3019,64.2411,64.2671,29200.0
2013-12-20 10:15:00,73.99,74.03,73.95,74.0,16900.0,64.2932,64.328,64.2584,64.3019,16900.0
2013-12-20 10:20:00,74.0,74.04,73.99,74.0,8900.0,64.3019,64.3366,64.2932,64.3019,8900.0
2013-12-20 10:25:00,74.0,74.07,74.0,74.05,13500.0,64.3019,64.3627,64.3019,64.3453,13500.0
2013-12-20 10:30:00,74.04,74.09,74.02,74.08,6800.0,64.3366,64.3801,64.3193,64.3714,6800.0
2013-12-20 10:35:00,74.05,74.08,74.02,74.05,6200.0,64.3453,64.3714,64.3193,64.3453,6200.0
2013-12-20 10:40:00,74.03,74.07,74.02,74.06,11900.0,64.328,64.3627,64.3193,64.354,11900.0
2013-12-20 10:45:00,74.06,74.16,74.06,74.14,13800.0,64.354,64.4409,64.354,64.4235,13800.0
2013-12-20 10:50:00,74.13,74.16,74.04,74.06,15000.0,64.4148,64.4409,64.3366,64.354,15000.0
2013-12-20 10:55:00,74.05,74.13,74.05,74.07,13200.0,64.3453,64.4148,64.3453,64.3627,13200.0
2013-12-20 11:00:00,74.07,74.11,74.06,74.09,14800.0,64.3627,64.3975,64.354,64.3801,14800.0
2013-12-20 11:05:00,74.09,74.17,74.08,74.16,6100.0,64.3801,64.4496,64.3714,64.4409,6100.0
2013-12-20 11:10:00,74.14,74.2,74.12,74.2,7500.0,64.4235,64.4757,64.4062,64.4757,7500.0
2013-12-20 11:15:00,74.2,74.23,74.19,74.22,9700.0,64.4757,64.5017,64.467,64.4931,9700.0
2013-12-20 11:20:00,74.2,74.25,74.19,74.25,8900.0,64.4757,64.5191,64.467,64.5191,8900.0
2013-12-20 11:25:00,74.22,74.31,74.22,74.25,8600.0,64.4931,64.5713,64.4931,64.5191,8600.0
2013-12-20 11:30:00,74.26,74.35,74.26,74.28,9200.0,64.5278,64.606,64.5278,64.5452,9200.0
2013-12-20 11:35:00,74.3,74.33,74.27,74.33,10800.0,64.5626,64.5886,64.5365,64.5886,10800.0
2013-12-20 11:40:00,74.32,74.41,74.3,74.41,13800.0,64.5799,64.6582,64.5626,64.6582,13800.0
2013-12-20 11:45:00,74.41,74.46,74.38,74.44,21800.0,64.6582,64.7016,64.6321,64.6842,21800.0
2013-12-20 11:50:00,74.45,74.52,74.44,74.52,8200.0,64.6929,64.7537,64.6842,64.7537,8200.0
2013-12-20 11:55:00,74.51,74.52,74.48,74.5,10600.0,64.745,64.7537,64.719,64.7364,10600.0
2013-12-20 12:00:00,74.5,74.7,74.5,74.67,40800.0,64.7364,64.9101,64.7364,64.8841,40800.0
2013-12-20 12:05:00,74.68,74.77,74.67,74.76,22600.0,64.8928,64.971,64.8841,64.9623,22600.0
2013-12-20 12:10:00,74.76,74.79,74.7,74.72,29900.0,64.9623,64.9884,64.9101,64.9275,29900.0
2013-12-20 12:15:00,74.72,74.77,74.67,74.67,19600.0,64.9275,64.971,64.8841,64.8841,19600.0
2013-12-20 12:20:00,74.69,74.72,74.66,74.71,15600.0,64.9015,64.9275,64.8754,64.9188,15600.0
2013-12-20 12:25:00,74.71,74.81,74.67,74.76,11700.0,64.9188,65.0057,64.8841,64.9623,11700.0
2013-12-20 12:30:00,74.77,74.78,74.74,74.76,4900.0,64.971,64.9797,64.9449,64.9623,4900.0
2013-12-20 12:35:00,74.76,74.77,74.66,74.66,7000.0,64.9623,64.971,64.8754,64.8754,7000.0
2013-12-20 12:40:00,74.67,74.69,74.66,74.67,7100.0,64.8841,64.9015,64.8754,64.8841,7100.0
2013-12-20 12:45:00,74.66,74.67,74.6,74.62,5000.0,64.8754,64.8841,64.8233,64.8406,5000.0
2013-12-20 12:50:00,74.62,74.64,74.59,74.62,4200.0,64.8406,64.858,64.8146,64.8406,4200.0
2013-12-20 12:55:00,74.61,74.67,74.61,74.65,5100.0,64.8319,64.8841,64.8319,64.8667,5100.0
2013-12-20 13:00:00,74.62,74.66,74.6,74.63,9000.0,64.8406,64.8754,64.8233,64.8493,9000.0
2013-12-20 13:05:00,74.66,74.66,74.63,74.65,6400.0,64.8754,64.8754,64.8493,64.8667,6400.0
2013-12-20 13:10:00,74.65,74.67,74.64,74.66,14100.0,64.8667,64.8841,64.858,64.8754,14100.0
2013-12-20 13:15:00,74.65,74.7,74.65,74.67,8500.0,64.8667,64.9101,64.8667,64.8841,8500.0
2013-12-20 13:20:00,74.66,74.68,74.64,74.68,10600.0,64.8754,64.8928,64.858,64.8928,10600.0
2013-12-20 13:25:00,74.68,74.68,74.65,74.65,3400.0,64.8928,64.8928,64.8667,64.8667,3400.0
2013-12-20 13:30:00,74.65,74.67,74.65,74.66,15700.0,64.8667,64.8841,64.8667,64.8754,15700.0
2013-12-20 13:35:00,74.66,74.69,74.65,74.66,12600.0,64.8754,64.9015,64.8667,64.8754,12600.0
2013-12-20 13:40:00,74.66,74.67,74.66,74.67,5700.0,64.8754,64.8841,64.8754,64.8841,5700.0
2013-12-20 13:45:00,74.67,74.68,74.64,74.66,6800.0,64.8841,64.8928,64.858,64.8754,6800.0
2013-12-20 13:50:00,74.67,74.68,74.65,74.66,9000.0,64.8841,64.8928,64.8667,64.8754,9000.0
2013-12-20 13:55:00,74.67,74.73,74.67,74.73,7600.0,64.8841,64.9362,64.8841,64.9362,7600.0
2013-12-20 14:00:00,74.73,74.75,74.69,74.7,7700.0,64.9362,64.9536,64.9015,64.9101,7700.0
2013-12-20 14:05:00,74.7,74.73,74.69,74.73,7800.0,64.9101,64.9362,64.9015,64.9362,7800.0
2013-12-20 14:10:00,74.73,74.73,74.7,74.7,9900.0,64.9362,64.9362,64.9101,64.9101,9900.0
2013-12-20 14:15:00,74.7,74.76,74.7,74.75,16300.0,64.9101,64.9623,64.9101,64.9536,16300.0
2013-12-20 14:20:00,74.73,74.75,74.7,74.75,8800.0,64.9362,64.9536,64.9101,64.9536,8800.0
2013-12-20 14:25:00,74.74,74.75,74.69,74.72,13100.0,64.9449,64.9536,64.9015,64.9275,13100.0
2013-12-20 14:30:00,74.72,74.74,74.71,74.73,13400.0,64.9275,64.9449,64.9188,64.9362,13400.0
2013-12-20 14:35:00,74.73,74.73,74.7,74.7,18900.0,64.9362,64.9362,64.9101,64.9101,18900.0
2013-12-20 14:40:00,74.71,74.75,74.7,74.74,14100.0,64.9188,64.9536,64.9101,64.9449,14100.0
2013-12-20 14:45:00,74.74,74.74,74.71,74.74,7400.0,64.9449,64.9449,64.9188,64.9449,7400.0
2013-12-20 14:50:00,74.74,74.74,74.68,74.69,9100.0,64.9449,64.9449,64.8928,64.9015,9100.0
2013-12-20 14:55:00,74.68,74.7,74.67,74.69,7700.0,64.8928,64.9101,64.8841,64.9015,7700.0
2013-12-20 15:00:00,74.69,74.69,74.66,74.67,7200.0,64.9015,64.9015,64.8754,64.8841,7200.0
2013-12-20 15:05:00,74.67,74.68,74.66,74.68,12900.0,64.8841,64.8928,64.8754,64.8928,12900.0
2013-12-20 15:10:00,74.67,74.69,74.67,74.68,21400.0,64.8841,64.9015,64.8841,64.8928,21400.0
2013-12-20 15:15:00,74.69,74.72,74.67,74.67,27500.0,64.9015,64.9275,64.8841,64.8841,27500.0
2013-12-20 15:20:00,74.67,74.7,74.67,74.7,25600.0,64.8841,64.9101,64.8841,64.9101,25600.0
2013-12-20 15:25:00,74.7,74.71,74.65,74.67,28800.0,64.9101,64.9188,64.8667,64.8841,28800.0
2013-12-20 15:30:00,74.67,74.71,74.65,74.67,25200.0,64.8841,64.9188,64.8667,64.8841,25200.0
2013-12-20 15:35:00,74.66,74.69,74.65,74.68,27200.0,64.8754,64.9015,64.8667,64.8928,27200.0
2013-12-20 15:40:00,74.68,74.72,74.66,74.66,41200.0,64.8928,64.9275,64.8754,64.8754,41200.0
2013-12-20 15:45:00,74.67,74.68,74.64,74.65,79900.0,64.8841,64.8928,64.858,64.8667,79900.0
2013-12-20 15:50:00,74.65,74.68,74.65,74.68,74000.0,64.8667,64.8928,64.8667,64.8928,74000.0
2013-12-20 15:55:00,74.67,74.8,74.63,74.73,224900.0,64.8841,64.997,64.8493,64.9362,224900.0
2013-12-23 09:30:00,75.0,75.05,74.57,74.7,48000.0,65.1708,65.2143,64.7972,64.9101,48000.0
2013-12-23 09:35:00,74.75,74.89,74.65,74.89,25500.0,64.9536,65.0752,64.8667,65.0752,25500.0
2013-12-23 09:40:00,74.89,74.93,74.77,74.88,11400.0,65.0752,65.11,64.971,65.0666,11400.0
2013-12-23 09:45:00,74.88,74.95,74.82,74.92,20600.0,65.0666,65.1274,65.0144,65.1013,20600.0
2013-12-23 09:50:00,74.9,74.94,74.81,74.94,25100.0,65.0839,65.1187,65.0057,65.1187,25100.0
2013-12-23 09:55:00,74.9,74.95,74.85,74.92,21000.0,65.0839,65.1274,65.0405,65.1013,21000.0
2013-12-23 10:00:00,74.92,75.02,74.87,74.99,31400.0,65.1013,65.1882,65.0579,65.1621,31400.0
2013-12-23 10:05:00,75.0,75.02,74.97,75.01,14300.0,65.1708,65.1882,65.1448,65.1795,14300.0
2013-12-23 10:10:00,75.0,75.03,74.96,74.99,15900.0,65.1708,65.1969,65.1361,65.1621,15900.0
2013-12-23 10:15:00,75.0,75.01,74.96,75.01,15500.0,65.1708,65.1795,65.1361,65.1795,15500.0
2013-12-23 10:20:00,74.99,75.02,74.91,74.94,14700.0,65.1621,65.1882,65.0926,65.1187,14700.0
2013-12-23 10:25:00,74.95,75.01,74.91,74.97,11700.0,65.1274,65.1795,65.0926,65.1448,11700.0
2013-12-23 10:30:00,74.97,75.0,74.9,74.93,10000.0,65.1448,65.1708,65.0839,65.11,10000.0
2013-12-23 10:35:00,74.93,74.94,74.9,74.93,9000.0,65.11,65.1187,65.0839,65.11,9000.0
2013-12-23 10:40:00,74.95,74.95,74.91,74.94,15300.0,65.1274,65.1274,65.0926,65.1187,15300.0
2013-12-23 10:45:00,74.94,74.97,74.9,74.9,9600.0,65.1187,65.1448,65.0839,65.0839,9600.0
2013-12-23 10:50:00,74.91,74.93,74.9,74.9,11800.0,65.0926,65.11,65.0839,65.0839,11800.0
2013-12-23 10:55:00,74.9,74.95,74.89,74.9,13700.0,65.0839,65.1274,65.0752,65.0839,13700.0
2013-12-23 11:00:00,74.89,74.93,74.88,74.9,21900.0,65.0752,65.11,65.0666,65.0839,21900.0
2013-12-23 11:05:00,74.91,74.93,74.89,74.89,11900.0,65.0926,65.11,65.0752,65.0752,11900.0
2013-12-23 11:10:00,74.9,74.92,74.82,74.82,26700.0,65.0839,65.1013,65.0144,65.0144,26700.0
2013-12-23 11:15:00,74.83,74.86,74.78,74.81,12800.0,65.0231,65.0492,64.9797,65.0057,12800.0
2013-12-23 11:20:00,74.84,74.9,74.83,74.85,16500.0,65.0318,65.0839,65.0231,65.0405,16500.0
2013-12-23 11:25:00,74.86,74.9,74.83,74.89,21700.0,65.0492,65.0839,65.0231,65.0752,21700.0
2013-12-23 11:30:00,74.9,74.98,74.89,74.97,5900.0,65.0839,65.1535,65.0752,65.1448,5900.0
2013-12-23 11:35:00,74.96,75.0,74.88,74.9,5200.0,65.1361,65.1708,65.0666,65.0839,5200.0
2013-12-23 11:40:00,74.9,74.95,74.89,74.92,6100.0,65.0839,65.1274,65.0752,65.1013,6100.0
2013-12-23 11:45:00,74.92,74.93,74.83,74.83,5400.0,65.1013,65.11,65.0231,65.0231,5400.0
2013-12-23 11:50:00,74.85,74.89,74.84,74.87,4700.0,65.0405,65.0752,65.0318,65.0579,4700.0
2013-12-23 11:55:00,74.88,74.88,74.82,74.83,7300.0,65.0666,65.0666,65.0144,65.0231,7300.0
2013-12-23 12:00:00,74.85,74.88,74.83,74.86,3500.0,65.0405,65.0666,65.0231,65.0492,3500.0
2013-12-23 12:05:00,74.88,74.89,74.83,74.86,5600.0,65.0666,65.0752,65.0231,65.0492,5600.0
2013-12-23 12:10:00,74.88,74.89,74.85,74.85,7000.0,65.0666,65.0752,65.0405,65.0405,7000.0
2013-12-23 12:15:00,74.86,74.89,74.86,74.87,4400.0,65.0492,65.0752,65.0492,65.0579,4400.0
2013-12-23 12:20:00,74.84,74.89,74.84,74.84,8600.0,65.0318,65.0752,65.0318,65.0318,8600.0
2013-12-23 12:25:00,74.84,74.89,74.83,74.83,5100.0,65.0318,65.0752,65.0231,65.0231,5100.0
2013-12-23 12:30:00,74.86,74.88,74.84,74.85,4800.0,65.0492,65.0666,65.0318,65.0405,4800.0
2013-12-23 12:35:00,74.86,74.88,74.84,74.86,6900.0,65.0492,65.0666,65.0318,65.0492,6900.0
2013-12-23 12:40:00,74.86,74.88,74.83,74.85,7000.0,65.0492,65.0666,65.0231,65.0405,7000.0
2013-12-23 12:45:00,74.85,74.89,74.85,74.89,4000.0,65.0405,65.0752,65.0405,65.0752,4000.0
2013-12-23 12:50:00,74.89,74.92,74.85,74.88,3900.0,65.0752,65.1013,65.0405,65.0666,3900.0
2013-12-23 12:55:00,74.87,74.88,74.84,74.88,9300.0,65.0579,65.0666,65.0318,65.0666,9300.0
2013-12-23 13:00:00,74.86,74.89,74.86,74.86,6100.0,65.0492,65.0752,65.0492,65.0492,6100.0
2013-12-23 13:05:00,74.86,74.87,74.84,74.87,5300.0,65.0492,65.0579,65.0318,65.0579,5300.0
2013-12-23 13:10:00,74.86,74.89,74.85,74.86,4300.0,65.0492,65.0752,65.0405,65.0492,4300.0
2013-12-23 13:15:00,74.86,74.88,74.84,74.86,9400.0,65.0492,65.0666,65.0318,65.0492,9400.0
2013-12-23 13:20:00,74.86,74.89,74.84,74.89,4900.0,65.0492,65.0752,65.0318,65.0752,4900.0
2013-12-23 13:25:00,74.89,74.91,74.85,74.9,10700.0,65.0752,65.0926,65.0405,65.0839,10700.0
2013-12-23 13:30:00,74.91,74.92,74.89,74.89,7900.0,65.0926,65.1013,65.0752,65.0752,7900.0
2013-12-23 13:35:00,74.9,74.91,74.85,74.85,8500.0,65.0839,65.0926,65.0405,65.0405,8500.0
2013-12-23 13:40:00,74.86,74.88,74.84,74.86,12600.0,65.0492,65.0666,65.0318,65.0492,12600.0
2013-12-23 13:45:00,74.86,74.87,74.83,74.86,17000.0,65.0492,65.0579,65.0231,65.0492,17000.0
2013-12-23 13:50:00,74.86,74.89,74.82,74.82,20400.0,65.0492,65.0752,65.0144,65.0144,20400.0
2013-12-23 13:55:00,74.81,74.87,74.81,74.87,9000.0,65.0057,65.0579,65.0057,65.0579,9000.0
2013-12-23 14:00:00,74.85,74.88,74.84,74.86,7700.0,65.0405,65.0666,65.0318,65.0492,7700.0
2013-12-23 14:05:00,74.86,74.9,74.86,74.87,8000.0,65.0492,65.0839,65.0492,65.0579,8000.0
2013-12-23 14:10:00,74.87,74.93,74.87,74.9,10500.0,65.0579,65.11,65.0579,65.0839,10500.0
2013-12-23 14:15:00,74.92,74.97,74.88,74.9,11800.0,65.1013,65.1448,65.0666,65.0839,11800.0
2013-12-23 14:20:00,74.89,74.96,74.88,74.92,7900.0,65.0752,65.1361,65.0666,65.1013,7900.0
2013-12-23 14:25:00,74.94,74.97,74.91,74.92,5000.0,65.1187,65.1448,65.0926,65.1013,5000.0
2013-12-23 14:30:00,74.91,74.99,74.91,74.95,11500.0,65.0926,65.1621,65.0926,65.1274,11500.0
2013-12-23 14:35:00,74.98,75.01,74.96,74.99,9300.0,65.1535,65.1795,65.1361,65.1621,9300.0
2013-12-23 14:40:00,74.99,75.01,74.95,74.98,8600.0,65.1621,65.1795,65.1274,65.1535,8600.0
2013-12-23 14:45:00,74.98,75.05,74.97,75.05,18700.0,65.1535,65.2143,65.1448,65.2143,18700.0
2013-12-23 14:50:00,75.05,75.08,75.04,75.06,21400.0,65.2143,65.2403,65.2056,65.223,21400.0
2013-12-23 14:55:00,75.06,75.07,75.03,75.05,10300.0,65.223,65.2317,65.1969,65.2143,10300.0
2013-12-23 15:00:00,75.05,75.08,75.04,75.06,17000.0,65.2143,65.2403,65.2056,65.223,17000.0
2013-12-23 15:05:00,75.07,75.08,75.03,75.03,13600.0,65.2317,65.2403,65.1969,65.1969,13600.0
2013-12-23 15:10:00,75.03,75.03,75.01,75.01,13100.0,65.1969,65.1969,65.1795,65.1795,13100.0
2013-12-23 15:15:00,75.02,75.05,74.97,74.97,25700.0,65.1882,65.2143,65.1448,65.1448,25700.0
2013-12-23 15:20:00,74.98,75.0,74.96,74.98,23100.0,65.1535,65.1708,65.1361,65.1535,23100.0
2013-12-23 15:25:00,74.99,75.0,74.95,74.99,40300.0,65.1621,65.1708,65.1274,65.1621,40300.0
2013-12-23 15:30:00,75.0,75.03,74.98,74.98,20500.0,65.1708,65.1969,65.1535,65.1535,20500.0
2013-12-23 15:35:00,74.99,75.0,74.95,74.99,25000.0,65.1621,65.1708,65.1274,65.1621,25000.0
2013-12-23 15:40:00,74.99,75.01,74.95,75.01,21200.0,65.1621,65.1795,65.1274,65.1795,21200.0
2013-12-23 15:45:00,75.0,75.0,74.94,74.97,36800.0,65.1708,65.1708,65.1187,65.1448,36800.0
2013-12-23 15:50:00,74.97,75.01,74.93,75.01,42000.0,65.1448,65.1795,65.11,65.1795,42000.0
2013-12-23 15:55:00,75.0,75.03,74.97,75.02,70300.0,65.1708,65.1969,65.1448,65.1882,70300.0
2013-12-24 09:30:00,74.89,75.04,74.75,74.96,37900.0,65.0752,65.2056,64.9536,65.1361,37900.0
2013-12-24 09:35:00,74.96,75.03,74.93,75.03,21300.0,65.1361,65.1969,65.11,65.1969,21300.0
2013-12-24 09:40:00,75.06,75.19,74.89,75.19,15800.0,65.223,65.3359,65.0752,65.3359,15800.0
2013-12-24 09:45:00,75.19,75.25,75.06,75.13,20900.0,65.3359,65.3881,65.223,65.2838,20900.0
2013-12-24 09:50:00,75.15,75.16,75.03,75.12,11700.0,65.3012,65.3099,65.1969,65.2751,11700.0
2013-12-24 09:55:00,75.08,75.22,75.08,75.18,12700.0,65.2403,65.362,65.2403,65.3272,12700.0
2013-12-24 10:00:00,75.17,75.18,75.13,75.14,12000.0,65.3186,65.3272,65.2838,65.2925,12000.0
2013-12-24 10:05:00,75.13,75.14,75.03,75.04,18200.0,65.2838,65.2925,65.1969,65.2056,18200.0
2013-12-24 10:10:00,75.07,75.11,75.07,75.1,13700.0,65.2317,65.2664,65.2317,65.2577,13700.0
2013-12-24 10:15:00,75.08,75.09,75.01,75.03,15100.0,65.2403,65.249,65.1795,65.1969,15100.0
2013-12-24 10:20:00,75.03,75.13,75.03,75.12,11100.0,65.1969,65.2838,65.1969,65.2751,11100.0
2013-12-24 10:25:00,75.13,75.23,75.13,75.22,12800.0,65.2838,65.3707,65.2838,65.362,12800.0
2013-12-24 10:30:00,75.21,75.24,75.19,75.24,8900.0,65.3533,65.3794,65.3359,65.3794,8900.0
2013-12-24 10:35:00,75.24,75.25,75.21,75.25,11200.0,65.3794,65.3881,65.3533,65.3881,11200.0
2013-12-24 10:40:00,75.23,75.24,75.13,75.13,7900.0,65.3707,65.3794,65.2838,65.2838,7900.0
2013-12-24 10:45:00,75.13,75.17,75.12,75.12,11300.0,65.2838,65.3186,65.2751,65.2751,11300.0
2013-12-24 10:50:00,75.11,75.14,75.09,75.11,8600.0,65.2664,65.2925,65.249,65.2664,8600.0
2013-12-24 10:55:00,75.12,75.18,75.09,75.17,12000.0,65.2751,65.3272,65.249,65.3186,12000.0
2013-12-24 11:00:00,75.17,75.18,75.13,75.13,9200.0,65.3186,65.3272,65.2838,65.2838,9200.0
2013-12-24 11:05:00,75.15,75.15,75.05,75.09,9800.0,65.3012,65.3012,65.2143,65.249,9800.0
2013-12-24 11:10:00,75.09,75.1,75.07,75.08,22000.0,65.249,65.2577,65.2317,65.2403,22000.0
2013-12-24 11:15:00,75.08,75.13,75.08,75.12,5700.0,65.2403,65.2838,65.2403,65.2751,5700.0
2013-12-24 11:20:00,75.12,75.15,75.11,75.11,15200.0,65.2751,65.3012,65.2664,65.2664,15200.0
2013-12-24 11:25:00,75.11,75.12,75.06,75.09,28900.0,65.2664,65.2751,65.223,65.249,28900.0
2013-12-24 11:30:00,75.09,75.13,75.09,75.13,8700.0,65.249,65.2838,65.249,65.2838,8700.0
2013-12-24 11:35:00,75.13,75.15,75.09,75.09,7900.0,65.2838,65.3012,65.249,65.249,7900.0
2013-12-24 11:40:00,75.1,75.13,75.09,75.12,8000.0,65.2577,65.2838,65.249,65.2751,8000.0
2013-12-24 11:45:00,75.12,75.15,75.12,75.14,9800.0,65.2751,65.3012,65.2751,65.2925,9800.0
2013-12-24 11:50:00,75.15,75.16,75.1,75.12,11400.0,65.3012,65.3099,65.2577,65.2751,11400.0
2013-12-24 11:55:00,75.11,75.18,75.1,75.17,10300.0,65.2664,65.3272,65.2577,65.3186,10300.0
2013-12-24 12:00:00,75.18,75.18,75.14,75.16,7300.0,65.3272,65.3272,65.2925,65.3099,7300.0
2013-12-24 12:05:00,75.17,75.22,75.16,75.21,11100.0,65.3186,65.362,65.3099,65.3533,11100.0
2013-12-24 12:10:00,75.22,75.31,75.21,75.3,35500.0,65.362,65.4402,65.3533,65.4315,35500.0
2013-12-24 12:15:00,75.31,75.34,75.3,75.34,21400.0,65.4402,65.4663,65.4315,65.4663,21400.0
2013-12-24 12:20:00,75.34,75.34,75.23,75.24,19300.0,65.4663,65.4663,65.3707,65.3794,19300.0
2013-12-24 12:25:00,75.21,75.25,75.16,75.16,36200.0,65.3533,65.3881,65.3099,65.3099,36200.0
2013-12-24 12:30:00,75.17,75.17,75.06,75.08,18100.0,65.3186,65.3186,65.223,65.2403,18100.0
2013-12-24 12:35:00,75.07,75.09,75.02,75.06,20700.0,65.2317,65.249,65.1882,65.223,20700.0
2013-12-24 12:40:00,75.06,75.06,74.98,75.0,15300.0,65.223,65.223,65.1535,65.1708,15300.0
2013-12-24 12:45:00,75.01,75.02,74.98,74.98,25200.0,65.1795,65.1882,65.1535,65.1535,25200.0
2013-12-24 12:50:00,75.0,75.02,74.94,75.0,20500.0,65.1708,65.1882,65.1187,65.1708,20500.0
2013-12-24 12:55:00,75.0,75.03,74.98,75.01,38200.0,65.1708,65.1969,65.1535,65.1795,38200.0
2013-12-26 09:30:00,75.0,75.16,74.97,75.08,18200.0,65.1708,65.3099,65.1448,65.2403,18200.0
2013-12-26 09:35:00,75.08,75.2,74.93,75.02,10400.0,65.2403,65.3446,65.11,65.1882,10400.0
2013-12-26 09:40:00,75.03,75.2,75.0,75.18,5200.0,65.1969,65.3446,65.1708,65.3272,5200.0
2013-12-26 09:45:00,75.2,75.31,75.04,75.24,8500.0,65.3446,65.4402,65.2056,65.3794,8500.0
2013-12-26 09:50:00,75.26,75.31,75.22,75.26,19300.0,65.3968,65.4402,65.362,65.3968,19300.0
2013-12-26 09:55:00,75.26,75.35,75.23,75.26,8400.0,65.3968,65.475,65.3707,65.3968,8400.0
2013-12-26 10:00:00,75.28,75.37,75.28,75.36,5700.0,65.4141,65.4923,65.4141,65.4836,5700.0
2013-12-26 10:05:00,75.37,75.55,75.37,75.47,30000.0,65.4923,65.6487,65.4923,65.5792,30000.0
2013-12-26 10:10:00,75.45,75.45,75.38,75.39,3600.0,65.5619,65.5619,65.501,65.5097,3600.0
2013-12-26 10:15:00,75.38,75.41,75.38,75.38,5200.0,65.501,65.5271,65.501,65.501,5200.0
2013-12-26 10:20:00,75.37,75.38,75.31,75.33,3000.0,65.4923,65.501,65.4402,65.4576,3000.0
2013-12-26 10:25:00,75.32,75.38,75.32,75.38,16300.0,65.4489,65.501,65.4489,65.501,16300.0
2013-12-26 10:30:00,75.37,75.4,75.36,75.38,3400.0,65.4923,65.5184,65.4836,65.501,3400.0
2013-12-26 10:35:00,75.34,75.37,75.34,75.37,1500.0,65.4663,65.4923,65.4663,65.4923,1500.0
2013-12-26 10:40:00,75.37,75.44,75.37,75.43,15000.0,65.4923,65.5532,65.4923,65.5445,15000.0
2013-12-26 10:45:00,75.43,75.45,75.34,75.37,7100.0,65.5445,65.5619,65.4663,65.4923,7100.0
2013-12-26 10:50:00,75.34,75.34,75.3,75.34,5800.0,65.4663,65.4663,65.4315,65.4663,5800.0
2013-12-26 10:55:00,75.34,75.34,75.29,75.29,2500.0,65.4663,65.4663,65.4228,65.4228,2500.0
2013-12-26 11:00:00,75.29,75.3,75.21,75.21,8300.0,65.4228,65.4315,65.3533,65.3533,8300.0
2013-12-26 11:05:00,75.22,75.25,75.2,75.2,7200.0,65.362,65.3881,65.3446,65.3446,7200.0
2013-12-26 11:10:00,75.21,75.21,75.17,75.2,4700.0,65.3533,65.3533,65.3186,65.3446,4700.0
2013-12-26 11:15:00,75.2,75.21,75.11,75.15,9300.0,65.3446,65.3533,65.2664,65.3012,9300.0
2013-12-26 11:20:00,75.16,75.24,75.16,75.24,3200.0,65.3099,65.3794,65.3099,65.3794,3200.0
2013-12-26 11:25:00,75.24,75.27,75.23,75.27,3500.0,65.3794,65.4054,65.3707,65.4054,3500.0
2013-12-26 11:30:00,75.26,75.28,75.25,75.28,3200.0,65.3968,65.4141,65.3881,65.4141,3200.0
2013-12-26 11:35:00,75.28,75.3,75.27,75.28,2000.0,65.4141,65.4315,65.4054,65.4141,2000.0
2013-12-26 11:40:00,75.28,75.29,75.27,75.28,2200.0,65.4141,65.4228,65.4054,65.4141,2200.0
2013-12-26 11:45:00,75.28,75.29,75.26,75.29,2900.0,65.4141,65.4228,65.3968,65.4228,2900.0
2013-12-26 11:50:00,75.28,75.28,75.21,75.22,2800.0,65.4141,65.4141,65.3533,65.362,2800.0
2013-12-26 11:55:00,75.23,75.25,75.2,75.25,10300.0,65.3707,65.3881,65.3446,65.3881,10300.0
2013-12-26 12:00:00,75.25,75.27,75.24,75.25,2600.0,65.3881,65.4054,65.3794,65.3881,2600.0
2013-12-26 12:05:00,75.26,75.3,75.25,75.29,5000.0,65.3968,65.4315,65.3881,65.4228,5000.0
2013-12-26 12:10:00,75.29,75.29,75.2,75.2,15800.0,65.4228,65.4228,65.3446,65.3446,15800.0
2013-12-26 12:15:00,75.21,75.21,75.16,75.17,3800.0,65.3533,65.3533,65.3099,65.3186,3800.0
2013-12-26 12:20:00,75.16,75.17,75.12,75.14,3600.0,65.3099,65.3186,65.2751,65.2925,3600.0
2013-12-26 12:25:00,75.15,75.16,75.11,75.16,5300.0,65.3012,65.3099,65.2664,65.3099,5300.0
2013-12-26 12:30:00,75.17,75.21,75.17,75.21,2600.0,65.3186,65.3533,65.3186,65.3533,2600.0
2013-12-26 12:35:00,75.21,75.22,75.18,75.2,4600.0,65.3533,65.362,65.3272,65.3446,4600.0
2013-12-26 12:40:00,75.21,75.26,75.21,75.26,4700.0,65.3533,65.3968,65.3533,65.3968,4700.0
2013-12-26 12:45:00,75.26,75.28,75.25,75.26,4500.0,65.3968,65.4141,65.3881,65.3968,4500.0
2013-12-26 12:50:00,75.27,75.28,75.27,75.28,2200.0,65.4054,65.4141,65.4054,65.4141,2200.0
2013-12-26 12:55:00,75.27,75.29,75.27,75.29,2700.0,65.4054,65.4228,65.4054,65.4228,2700.0
2013-12-26 13:00:00,75.28,75.31,75.27,75.27,6400.0,65.4141,65.4402,65.4054,65.4054,6400.0
2013-12-26 13:05:00,75.29,75.33,75.28,75.32,6100.0,65.4228,65.4576,65.4141,65.4489,6100.0
2013-12-26 13:10:00,75.33,75.34,75.32,75.32,4700.0,65.4576,65.4663,65.4489,65.4489,4700.0
2013-12-26 13:15:00,75.31,75.34,75.3,75.34,2400.0,65.4402,65.4663,65.4315,65.4663,2400.0
2013-12-26 13:20:00,75.34,75.34,75.31,75.32,2300.0,65.4663,65.4663,65.4402,65.4489,2300.0
2013-12-26 13:25:00,75.32,75.33,75.31,75.33,3600.0,65.4489,65.4576,65.4402,65.4576,3600.0
2013-12-26 13:30:00,75.32,75.33,75.29,75.31,2800.0,65.4489,65.4576,65.4228,65.4402,2800.0
2013-12-26 13:35:00,75.3,75.3,75.27,75.28,2300.0,65.4315,65.4315,65.4054,65.4141,2300.0
2013-12-26 13:40:00,75.28,75.3,75.27,75.28,3400.0,65.4141,65.4315,65.4054,65.4141,3400.0
2013-12-26 13:45:00,75.26,75.29,75.26,75.28,1400.0,65.3968,65.4228,65.3968,65.4141,1400.0
2013-12-26 13:50:00,75.29,75.35,75.29,75.34,4100.0,65.4228,65.475,65.4228,65.4663,4100.0
2013-12-26 13:55:00,75.33,75.38,75.33,75.37,6800.0,65.4576,65.501,65.4576,65.4923,6800.0
2013-12-26 14:00:00,75.38,75.38,75.34,75.35,6000.0,65.501,65.501,65.4663,65.475,6000.0
2013-12-26 14:05:00,75.35,75.35,75.32,75.35,4000.0,65.475,65.475,65.4489,65.475,4000.0
2013-12-26 14:10:00,75.36,75.36,75.35,75.35,2000.0,65.4836,65.4836,65.475,65.475,2000.0
2013-12-26 14:15:00,75.36,75.36,75.33,75.33,2300.0,65.4836,65.4836,65.4576,65.4576,2300.0
2013-12-26 14:20:00,75.34,75.34,75.32,75.33,4200.0,65.4663,65.4663,65.4489,65.4576,4200.0
2013-12-26 14:25:00,75.33,75.34,75.32,75.34,2700.0,65.4576,65.4663,65.4489,65.4663,2700.0
2013-12-26 14:30:00,75.35,75.35,75.31,75.32,5500.0,65.475,65.475,65.4402,65.4489,5500.0
2013-12-26 14:35:00,75.32,75.34,75.32,75.34,4600.0,65.4489,65.4663,65.4489,65.4663,4600.0
2013-12-26 14:40:00,75.33,75.36,75.32,75.36,5800.0,65.4576,65.4836,65.4489,65.4836,5800.0
2013-12-26 14:45:00,75.36,75.37,75.33,75.37,10000.0,65.4836,65.4923,65.4576,65.4923,10000.0
2013-12-26 14:50:00,75.37,75.39,75.36,75.39,7000.0,65.4923,65.5097,65.4836,65.5097,7000.0
2013-12-26 14:55:00,75.39,75.42,75.38,75.41,4700.0,65.5097,65.5358,65.501,65.5271,4700.0
2013-12-26 15:00:00,75.41,75.43,75.39,75.4,6800.0,65.5271,65.5445,65.5097,65.5184,6800.0
2013-12-26 15:05:00,75.4,75.41,75.38,75.41,7900.0,65.5184,65.5271,65.501,65.5271,7900.0
2013-12-26 15:10:00,75.41,75.41,75.36,75.36,4600.0,65.5271,65.5271,65.4836,65.4836,4600.0
2013-12-26 15:15:00,75.36,75.41,75.34,75.41,8900.0,65.4836,65.5271,65.4663,65.5271,8900.0
2013-12-26 15:20:00,75.4,75.41,75.39,75.4,6700.0,65.5184,65.5271,65.5097,65.5184,6700.0
2013-12-26 15:25:00,75.4,75.4,75.39,75.4,7500.0,65.5184,65.5184,65.5097,65.5184,7500.0
2013-12-26 15:30:00,75.4,75.42,75.39,75.41,8100.0,65.5184,65.5358,65.5097,65.5271,8100.0
2013-12-26 15:35:00,75.41,75.41,75.34,75.36,18500.0,65.5271,65.5271,65.4663,65.4836,18500.0
2013-12-26 15:40:00,75.37,75.42,75.35,75.41,13100.0,65.4923,65.5358,65.475,65.5271,13100.0
2013-12-26 15:45:00,75.42,75.43,75.34,75.34,28500.0,65.5358,65.5445,65.4663,65.4663,28500.0
2013-12-26 15:50:00,75.32,75.35,75.31,75.35,29200.0,65.4489,65.475,65.4402,65.475,29200.0
2013-12-26 15:55:00,75.35,75.43,75.34,75.4,47300.0,65.475,65.5445,65.4663,65.5184,47300.0
2013-12-27 09:30:00,75.3,75.33,75.12,75.19,31100.0,65.6974,65.7236,65.5403,65.6014,31100.0
2013-12-27 09:35:00,75.13,75.17,74.96,75.11,18400.0,65.5491,65.584,65.4007,65.5316,18400.0
2013-12-27 09:40:00,75.13,75.14,75.0,75.05,12300.0,65.5491,65.5578,65.4356,65.4793,12300.0
2013-12-27 09:45:00,75.06,75.06,74.98,74.98,15900.0,65.488,65.488,65.4182,65.4182,15900.0
2013-12-27 09:50:00,74.96,75.02,74.96,75.02,12600.0,65.4007,65.4531,65.4007,65.4531,12600.0
2013-12-27 09:55:00,75.02,75.15,74.96,75.1,28500.0,65.4531,65.5665,65.4007,65.5229,28500.0
2013-12-27 10:00:00,75.11,75.16,74.99,74.99,19300.0,65.5316,65.5752,65.4269,65.4269,19300.0
2013-12-27 10:05:00,75.01,75.06,74.99,75.04,12700.0,65.4444,65.488,65.4269,65.4705,12700.0
2013-12-27 10:10:00,75.05,75.05,74.92,74.97,20800.0,65.4793,65.4793,65.3658,65.4095,20800.0
2013-12-27 10:15:00,74.97,75.02,74.93,75.01,12200.0,65.4095,65.4531,65.3746,65.4444,12200.0
2013-12-27 10:20:00,75.01,75.02,74.95,74.96,18200.0,65.4444,65.4531,65.392,65.4007,18200.0
2013-12-27 10:25:00,74.96,75.02,74.95,74.98,12000.0,65.4007,65.4531,65.392,65.4182,12000.0
2013-12-27 10:30:00,74.97,74.98,74.88,74.89,9300.0,65.4095,65.4182,65.3309,65.3397,9300.0
2013-12-27 10:35:00,74.89,74.95,74.89,74.92,4500.0,65.3397,65.392,65.3397,65.3658,4500.0
2013-12-27 10:40:00,74.93,74.93,74.85,74.86,11400.0,65.3746,65.3746,65.3048,65.3135,11400.0
2013-12-27 10:45:00,74.86,74.86,74.77,74.78,13700.0,65.3135,65.3135,65.235,65.2437,13700.0
2013-12-27 10:50:00,74.79,74.86,74.78,74.82,22300.0,65.2524,65.3135,65.2437,65.2786,22300.0
2013-12-27 10:55:00,74.86,74.99,74.83,74.99,18200.0,65.3135,65.4269,65.2873,65.4269,18200.0
2013-12-27 11:00:00,74.99,75.04,74.98,75.03,8100.0,65.4269,65.4705,65.4182,65.4618,8100.0
2013-12-27 11:05:00,75.04,75.11,75.03,75.06,12800.0,65.4705,65.5316,65.4618,65.488,12800.0
2013-12-27 11:10:00,75.08,75.08,75.0,75.01,8300.0,65.5054,65.5054,65.4356,65.4444,8300.0
2013-12-27 11:15:00,75.01,75.05,74.98,75.02,9800.0,65.4444,65.4793,65.4182,65.4531,9800.0
2013-12-27 11:20:00,74.99,75.0,74.87,74.88,6200.0,65.4269,65.4356,65.3222,65.3309,6200.0
2013-12-27 11:25:00,74.88,74.88,74.84,74.87,5800.0,65.3309,65.3309,65.296,65.3222,5800.0
2013-12-27 11:30:00,74.88,74.95,74.87,74.92,13300.0,65.3309,65.392,65.3222,65.3658,13300.0
2013-12-27 11:35:00,74.87,74.87,74.83,74.83,5900.0,65.3222,65.3222,65.2873,65.2873,5900.0
2013-12-27 11:40:00,74.83,74.84,74.82,74.84,5900.0,65.2873,65.296,65.2786,65.296,5900.0
2013-12-27 11:45:00,74.85,74.9,74.83,74.88,9000.0,65.3048,65.3484,65.2873,65.3309,9000.0
2013-12-27 11:50:00,74.89,74.9,74.87,74.89,2000.0,65.3397,65.3484,65.3222,65.3397,2000.0
2013-12-27 11:55:00,74.89,74.91,74.87,74.88,4200.0,65.3397,65.3571,65.3222,65.3309,4200.0
2013-12-27 12:00:00,74.87,74.91,74.87,74.88,5500.0,65.3222,65.3571,65.3222,65.3309,5500.0
2013-12-27 12:05:00,74.89,74.93,74.89,74.9,2900.0,65.3397,65.3746,65.3397,65.3484,2900.0
2013-12-27 12:10:00,74.92,74.96,74.92,74.93,1800.0,65.3658,65.4007,65.3658,65.3746,1800.0
2013-12-27 12:15:00,74.93,74.94,74.88,74.88,7800.0,65.3746,65.3833,65.3309,65.3309,7800.0
2013-12-27 12:20:00,74.93,74.96,74.9,74.96,4300.0,65.3746,65.4007,65.3484,65.4007,4300.0
2013-12-27 12:25:00,74.97,74.97,74.93,74.95,2200.0,65.4095,65.4095,65.3746,65.392,2200.0
2013-12-27 12:30:00,74.96,74.99,74.92,74.98,8800.0,65.4007,65.4269,65.3658,65.4182,8800.0
2013-12-27 12:35:00,74.96,74.98,74.94,74.98,4800.0,65.4007,65.4182,65.3833,65.4182,4800.0
2013-12-27 12:40:00,74.96,75.0,74.94,74.95,3500.0,65.4007,65.4356,65.3833,65.392,3500.0
2013-12-27 12:45:00,74.93,74.96,74.92,74.93,1500.0,65.3746,65.4007,65.3658,65.3746,1500.0
2013-12-27 12:50:00,74.93,74.95,74.91,74.94,4700.0,65.3746,65.392,65.3571,65.3833,4700.0
2013-12-27 12:55:00,74.92,74.95,74.88,74.9,5600.0,65.3658,65.392,65.3309,65.3484,5600.0
2013-12-27 13:00:00,74.91,74.98,74.91,74.98,5200.0,65.3571,65.4182,65.3571,65.4182,5200.0
2013-12-27 13:05:00,74.97,74.99,74.93,74.93,3000.0,65.4095,65.4269,65.3746,65.3746,3000.0
2013-12-27 13:10:00,74.92,74.98,74.92,74.96,2300.0,65.3658,65.4182,65.3658,65.4007,2300.0
2013-12-27 13:15:00,74.96,75.0,74.94,74.97,4900.0,65.4007,65.4356,65.3833,65.4095,4900.0
2013-12-27 13:20:00,75.0,75.0,74.96,74.98,3100.0,65.4356,65.4356,65.4007,65.4182,3100.0
2013-12-27 13:25:00,74.98,75.0,74.97,75.0,2100.0,65.4182,65.4356,65.4095,65.4356,2100.0
2013-12-27 13:30:00,75.0,75.0,74.93,74.93,5000.0,65.4356,65.4356,65.3746,65.3746,5000.0
2013-12-27 13:35:00,74.95,74.98,74.92,74.98,1300.0,65.392,65.4182,65.3658,65.4182,1300.0
2013-12-27 13:40:00,74.95,74.98,74.92,74.95,3000.0,65.392,65.4182,65.3658,65.392,3000.0
2013-12-27 13:45:00,74.95,74.96,74.94,74.96,2100.0,65.392,65.4007,65.3833,65.4007,2100.0
2013-12-27 13:50:00,74.96,74.99,74.96,74.99,4100.0,65.4007,65.4269,65.4007,65.4269,4100.0
2013-12-27 13:55:00,74.99,75.0,74.96,74.98,2800.0,65.4269,65.4356,65.4007,65.4182,2800.0
2013-12-27 14:00:00,74.97,74.99,74.96,74.98,3300.0,65.4095,65.4269,65.4007,65.4182,3300.0
2013-12-27 14:05:00,74.99,75.07,74.98,75.05,10900.0,65.4269,65.4967,65.4182,65.4793,10900.0
2013-12-27 14:10:00,75.06,75.08,75.05,75.08,4800.0,65.488,65.5054,65.4793,65.5054,4800.0
2013-12-27 14:15:00,75.08,75.09,75.03,75.08,4500.0,65.5054,65.5142,65.4618,65.5054,4500.0
2013-12-27 14:20:00,75.08,75.12,75.06,75.11,5800.0,65.5054,65.5403,65.488,65.5316,5800.0
2013-12-27 14:25:00,75.1,75.12,75.1,75.12,3000.0,65.5229,65.5403,65.5229,65.5403,3000.0
2013-12-27 14:30:00,75.11,75.15,75.11,75.12,7300.0,65.5316,65.5665,65.5316,65.5403,7300.0
2013-12-27 14:35:00,75.13,75.14,75.08,75.09,7700.0,65.5491,65.5578,65.5054,65.5142,7700.0
2013-12-27 14:40:00,75.09,75.12,75.09,75.12,8200.0,65.5142,65.5403,65.5142,65.5403,8200.0
2013-12-27 14:45:00,75.1,75.11,75.08,75.09,31800.0,65.5229,65.5316,65.5054,65.5142,31800.0
2013-12-27 14:50:00,75.1,75.13,75.08,75.11,13700.0,65.5229,65.5491,65.5054,65.5316,13700.0
2013-12-27 14:55:00,75.1,75.11,75.02,75.03,9400.0,65.5229,65.5316,65.4531,65.4618,9400.0
2013-12-27 15:00:00,75.03,75.04,75.0,75.02,3700.0,65.4618,65.4705,65.4356,65.4531,3700.0
2013-12-27 15:05:00,75.01,75.03,75.01,75.03,5800.0,65.4444,65.4618,65.4444,65.4618,5800.0
2013-12-27 15:10:00,75.02,75.03,75.0,75.02,6700.0,65.4531,65.4618,65.4356,65.4531,6700.0
2013-12-27 15:15:00,75.01,75.02,74.98,74.99,5000.0,65.4444,65.4531,65.4182,65.4269,5000.0
2013-12-27 15:20:00,74.99,75.0,74.98,75.0,6700.0,65.4269,65.4356,65.4182,65.4356,6700.0
2013-12-27 15:25:00,74.99,75.01,74.98,75.0,8400.0,65.4269,65.4444,65.4182,65.4356,8400.0
2013-12-27 15:30:00,75.0,75.04,74.99,75.04,9900.0,65.4356,65.4705,65.4269,65.4705,9900.0
2013-12-27 15:35:00,75.04,75.07,74.99,74.99,12600.0,65.4705,65.4967,65.4269,65.4269,12600.0
2013-12-27 15:40:00,74.99,75.05,74.96,75.03,12600.0,65.4269,65.4793,65.4007,65.4618,12600.0
2013-12-27 15:45:00,75.04,75.09,75.03,75.09,21600.0,65.4705,65.5142,65.4618,65.5142,21600.0
2013-12-27 15:50:00,75.09,75.1,75.06,75.07,22600.0,65.5142,65.5229,65.488,65.4967,22600.0
2013-12-27 15:55:00,75.07,75.08,75.05,75.07,36200.0,65.4967,65.5054,65.4793,65.4967,36200.0
2013-12-30 09:30:00,75.19,75.29,75.06,75.26,13700.0,65.6014,65.6887,65.488,65.6625,13700.0
2013-12-30 09:35:00,75.16,75.18,75.01,75.08,8800.0,65.5752,65.5927,65.4444,65.5054,8800.0
2013-12-30 09:40:00,75.12,75.12,74.9,74.97,5600.0,65.5403,65.5403,65.3484,65.4095,5600.0
2013-12-30 09:45:00,74.96,75.03,74.96,74.99,4000.0,65.4007,65.4618,65.4007,65.4269,4000.0
2013-12-30 09:50:00,75.0,75.05,74.96,75.04,4100.0,65.4356,65.4793,65.4007,65.4705,4100.0
2013-12-30 09:55:00,75.06,75.06,74.93,74.93,5800.0,65.488,65.488,65.3746,65.3746,5800.0
2013-12-30 10:00:00,74.93,75.04,74.93,75.02,9300.0,65.3746,65.4705,65.3746,65.4531,9300.0
2013-12-30 10:05:00,75.01,75.1,75.01,75.1,2500.0,65.4444,65.5229,65.4444,65.5229,2500.0
2013-12-30 10:10:00,75.06,75.12,75.02,75.12,6900.0,65.488,65.5403,65.4531,65.5403,6900.0
2013-12-30 10:15:00,75.13,75.15,75.02,75.08,9800.0,65.5491,65.5665,65.4531,65.5054,9800.0
2013-12-30 10:20:00,75.07,75.13,75.03,75.04,3600.0,65.4967,65.5491,65.4618,65.4705,3600.0
2013-12-30 10:25:00,75.03,75.03,74.98,75.0,7200.0,65.4618,65.4618,65.4182,65.4356,7200.0
2013-12-30 10:30:00,75.01,75.04,74.99,75.03,4100.0,65.4444,65.4705,65.4269,65.4618,4100.0
2013-12-30 10:35:00,75.04,75.12,75.01,75.12,7600.0,65.4705,65.5403,65.4444,65.5403,7600.0
2013-12-30 10:40:00,75.13,75.18,75.13,75.17,6000.0,65.5491,65.5927,65.5491,65.584,6000.0
2013-12-30 10:45:00,75.16,75.18,75.12,75.15,2600.0,65.5752,65.5927,65.5403,65.5665,2600.0
2013-12-30 10:50:00,75.13,75.14,75.12,75.13,3300.0,65.5491,65.5578,65.5403,65.5491,3300.0
2013-12-30 10:55:00,75.13,75.14,75.1,75.11,7000.0,65.5491,65.5578,65.5229,65.5316,7000.0
2013-12-30 11:00:00,75.1,75.12,75.07,75.11,4700.0,65.5229,65.5403,65.4967,65.5316,4700.0
2013-12-30 11:05:00,75.11,75.11,75.05,75.07,4200.0,65.5316,65.5316,65.4793,65.4967,4200.0
2013-12-30 11:10:00,75.04,75.09,75.03,75.05,10300.0,65.4705,65.5142,65.4618,65.4793,10300.0
2013-12-30 11:15:00,75.08,75.09,75.05,75.08,2800.0,65.5054,65.5142,65.4793,65.5054,2800.0
2013-12-30 11:20:00,75.07,75.07,75.01,75.05,11700.0,65.4967,65.4967,65.4444,65.4793,11700.0
2013-12-30 11:25:00,75.06,75.08,75.06,75.06,13400.0,65.488,65.5054,65.488,65.488,13400.0
2013-12-30 11:30:00,75.07,75.09,75.0,75.01,7800.0,65.4967,65.5142,65.4356,65.4444,7800.0
2013-12-30 11:35:00,75.03,75.06,75.0,75.01,6900.0,65.4618,65.488,65.4356,65.4444,6900.0
2013-12-30 11:40:00,75.0,75.05,74.99,75.03,20700.0,65.4356,65.4793,65.4269,65.4618,20700.0
2013-12-30 11:45:00,75.04,75.08,75.03,75.05,8800.0,65.4705,65.5054,65.4618,65.4793,8800.0
2013-12-30 11:50:00,75.05,75.07,75.04,75.05,800.0,65.4793,65.4967,65.4705,65.4793,800.0
2013-12-30 11:55:00,75.07,75.07,75.04,75.05,3000.0,65.4967,65.4967,65.4705,65.4793,3000.0
2013-12-30 12:00:00,75.05,75.07,75.03,75.03,4800.0,65.4793,65.4967,65.4618,65.4618,4800.0
2013-12-30 12:05:00,75.04,75.04,75.01,75.02,6200.0,65.4705,65.4705,65.4444,65.4531,6200.0
2013-12-30 12:10:00,75.01,75.08,75.01,75.06,13700.0,65.4444,65.5054,65.4444,65.488,13700.0
2013-12-30 12:15:00,75.04,75.07,75.01,75.06,14400.0,65.4705,65.4967,65.4444,65.488,14400.0
2013-12-30 12:20:00,75.06,75.07,75.01,75.05,19200.0,65.488,65.4967,65.4444,65.4793,19200.0
2013-12-30 12:25:00,75.04,75.06,75.01,75.04,20200.0,65.4705,65.488,65.4444,65.4705,20200.0
2013-12-30 12:30:00,75.04,75.06,75.03,75.03,11400.0,65.4705,65.488,65.4618,65.4618,11400.0
2013-12-30 12:35:00,75.03,75.06,74.97,74.98,29100.0,65.4618,65.488,65.4095,65.4182,29100.0
2013-12-30 12:40:00,74.97,74.99,74.97,74.99,1800.0,65.4095,65.4269,65.4095,65.4269,1800.0
2013-12-30 12:45:00,74.97,74.98,74.94,74.94,1900.0,65.4095,65.4182,65.3833,65.3833,1900.0
2013-12-30 12:50:00,74.93,74.93,74.91,74.92,3400.0,65.3746,65.3746,65.3571,65.3658,3400.0
2013-12-30 12:55:00,74.92,74.99,74.91,74.97,15300.0,65.3658,65.4269,65.3571,65.4095,15300.0
2013-12-30 13:00:00,74.97,74.98,74.93,74.94,11400.0,65.4095,65.4182,65.3746,65.3833,11400.0
2013-12-30 13:05:00,74.94,75.0,74.94,74.99,10000.0,65.3833,65.4356,65.3833,65.4269,10000.0
2013-12-30 13:10:00,74.97,74.98,74.96,74.98,2800.0,65.4095,65.4182,65.4007,65.4182,2800.0
2013-12-30 13:15:00,74.98,75.0,74.96,74.99,18600.0,65.4182,65.4356,65.4007,65.4269,18600.0
2013-12-30 13:20:00,74.99,75.0,74.95,74.96,3300.0,65.4269,65.4356,65.392,65.4007,3300.0
2013-12-30 13:25:00,74.98,74.98,74.95,74.97,5900.0,65.4182,65.4182,65.392,65.4095,5900.0
2013-12-30 13:30:00,74.97,74.99,74.95,74.96,22600.0,65.4095,65.4269,65.392,65.4007,22600.0
2013-12-30 13:35:00,74.97,74.99,74.95,74.99,12800.0,65.4095,65.4269,65.392,65.4269,12800.0
2013-12-30 13:40:00,74.98,74.98,74.96,74.96,4600.0,65.4182,65.4182,65.4007,65.4007,4600.0
2013-12-30 13:45:00,74.98,74.99,74.96,74.96,3800.0,65.4182,65.4269,65.4007,65.4007,3800.0
2013-12-30 13:50:00,74.96,74.98,74.96,74.97,2200.0,65.4007,65.4182,65.4007,65.4095,2200.0
2013-12-30 13:55:00,74.97,75.0,74.96,75.0,4500.0,65.4095,65.4356,65.4007,65.4356,4500.0
2013-12-30 14:00:00,74.98,74.99,74.96,74.99,4400.0,65.4182,65.4269,65.4007,65.4269,4400.0
2013-12-30 14:05:00,75.0,75.0,74.97,75.0,4000.0,65.4356,65.4356,65.4095,65.4356,4000.0
2013-12-30 14:10:00,75.0,75.0,74.96,74.96,5800.0,65.4356,65.4356,65.4007,65.4007,5800.0
2013-12-30 14:15:00,74.98,74.98,74.96,74.96,6200.0,65.4182,65.4182,65.4007,65.4007,6200.0
2013-12-30 14:20:00,74.96,75.0,74.95,74.97,6000.0,65.4007,65.4356,65.392,65.4095,6000.0
2013-12-30 14:25:00,74.97,74.99,74.96,74.99,5500.0,65.4095,65.4269,65.4007,65.4269,5500.0
2013-12-30 14:30:00,74.98,74.99,74.96,74.99,15500.0,65.4182,65.4269,65.4007,65.4269,15500.0
2013-12-30 14:35:00,75.0,75.02,74.99,75.0,7900.0,65.4356,65.4531,65.4269,65.4356,7900.0
2013-12-30 14:40:00,75.0,75.0,74.98,74.98,6700.0,65.4356,65.4356,65.4182,65.4182,6700.0
2013-12-30 14:45:00,74.97,75.0,74.97,74.98,3500.0,65.4095,65.4356,65.4095,65.4182,3500.0
2013-12-30 14:50:00,74.98,75.0,74.98,74.99,4000.0,65.4182,65.4356,65.4182,65.4269,4000.0
2013-12-30 14:55:00,74.99,75.0,74.97,74.98,4400.0,65.4269,65.4356,65.4095,65.4182,4400.0
2013-12-30 15:00:00,74.98,74.99,74.97,74.99,5700.0,65.4182,65.4269,65.4095,65.4269,5700.0
2013-12-30 15:05:00,74.99,75.0,74.98,74.99,6700.0,65.4269,65.4356,65.4182,65.4269,6700.0
2013-12-30 15:10:00,75.0,75.0,74.98,75.0,10600.0,65.4356,65.4356,65.4182,65.4356,10600.0
2013-12-30 15:15:00,75.0,75.0,74.98,75.0,4800.0,65.4356,65.4356,65.4182,65.4356,4800.0
2013-12-30 15:20:00,74.99,75.05,74.99,75.04,7900.0,65.4269,65.4793,65.4269,65.4705,7900.0
2013-12-30 15:25:00,75.05,75.08,75.03,75.06,32800.0,65.4793,65.5054,65.4618,65.488,32800.0
2013-12-30 15:30:00,75.04,75.09,75.04,75.06,17400.0,65.4705,65.5142,65.4705,65.488,17400.0
2013-12-30 15:35:00,75.06,75.06,75.04,75.05,16400.0,65.488,65.488,65.4705,65.4793,16400.0
2013-12-30 15:40:00,75.05,75.05,75.03,75.05,14700.0,65.4793,65.4793,65.4618,65.4793,14700.0
2013-12-30 15:45:00,75.05,75.23,75.03,75.1,77100.0,65.4793,65.6363,65.4618,65.5229,77100.0
2013-12-30 15:50:00,75.1,75.11,75.06,75.06,31100.0,65.5229,65.5316,65.488,65.488,31100.0
2013-12-30 15:55:00,75.06,75.08,75.02,75.02,51300.0,65.488,65.5054,65.4531,65.4531,51300.0
2013-12-31 09:30:00,75.25,75.25,74.9,75.07,19600.0,65.6538,65.6538,65.3484,65.4967,19600.0
2013-12-31 09:35:00,75.02,75.13,74.93,75.12,19300.0,65.4531,65.5491,65.3746,65.5403,19300.0
2013-12-31 09:40:00,75.15,75.23,75.1,75.22,10400.0,65.5665,65.6363,65.5229,65.6276,10400.0
2013-12-31 09:45:00,75.21,75.21,75.03,75.09,12200.0,65.6189,65.6189,65.4618,65.5142,12200.0
2013-12-31 09:50:00,75.09,75.15,75.08,75.15,7000.0,65.5142,65.5665,65.5054,65.5665,7000.0
2013-12-31 09:55:00,75.2,75.23,75.16,75.16,4600.0,65.6101,65.6363,65.5752,65.5752,4600.0
2013-12-31 10:00:00,75.18,75.24,75.13,75.13,12700.0,65.5927,65.645,65.5491,65.5491,12700.0
2013-12-31 10:05:00,75.13,75.17,75.12,75.15,12400.0,65.5491,65.584,65.5403,65.5665,12400.0
2013-12-31 10:10:00,75.12,75.19,75.12,75.17,3500.0,65.5403,65.6014,65.5403,65.584,3500.0
2013-12-31 10:15:00,75.15,75.16,75.07,75.08,8700.0,65.5665,65.5752,65.4967,65.5054,8700.0
2013-12-31 10:20:00,75.09,75.12,75.07,75.09,9700.0,65.5142,65.5403,65.4967,65.5142,9700.0
2013-12-31 10:25:00,75.1,75.11,74.97,75.03,85400.0,65.5229,65.5316,65.4095,65.4618,85400.0
2013-12-31 10:30:00,75.05,75.07,74.99,75.0,8300.0,65.4793,65.4967,65.4269,65.4356,8300.0
2013-12-31 10:35:00,75.0,75.0,74.93,74.96,12700.0,65.4356,65.4356,65.3746,65.4007,12700.0
2013-12-31 10:40:00,74.96,75.02,74.96,75.01,15900.0,65.4007,65.4531,65.4007,65.4444,15900.0
2013-12-31 10:45:00,75.01,75.02,74.99,75.0,15800.0,65.4444,65.4531,65.4269,65.4356,15800.0
2013-12-31 10:50:00,75.01,75.07,75.01,75.06,11100.0,65.4444,65.4967,65.4444,65.488,11100.0
2013-12-31 10:55:00,75.06,75.06,75.04,75.05,9400.0,65.488,65.488,65.4705,65.4793,9400.0
2013-12-31 11:00:00,75.05,75.1,75.05,75.07,19400.0,65.4793,65.5229,65.4793,65.4967,19400.0
2013-12-31 11:05:00,75.07,75.07,75.03,75.04,14500.0,65.4967,65.4967,65.4618,65.4705,14500.0
2013-12-31 11:10:00,75.04,75.06,75.0,75.01,24700.0,65.4705,65.488,65.4356,65.4444,24700.0
2013-12-31 11:15:00,75.01,75.01,74.99,75.01,6800.0,65.4444,65.4444,65.4269,65.4444,6800.0
2013-12-31 11:20:00,75.01,75.03,74.99,75.02,11500.0,65.4444,65.4618,65.4269,65.4531,11500.0
2013-12-31 11:25:00,75.03,75.06,75.01,75.05,19700.0,65.4618,65.488,65.4444,65.4793,19700.0
2013-12-31 11:30:00,75.06,75.07,75.05,75.06,5400.0,65.488,65.4967,65.4793,65.488,5400.0
2013-12-31 11:35:00,75.04,75.07,75.04,75.05,6800.0,65.4705,65.4967,65.4705,65.4793,6800.0
2013-12-31 11:40:00,75.04,75.07,75.04,75.06,7500.0,65.4705,65.4967,65.4705,65.488,7500.0
2013-12-31 11:45:00,75.06,75.07,75.05,75.07,6500.0,65.488,65.4967,65.4793,65.4967,6500.0
2013-12-31 11:50:00,75.07,75.14,75.07,75.1,10700.0,65.4967,65.5578,65.4967,65.5229,10700.0
2013-12-31 11:55:00,75.1,75.14,75.08,75.14,7600.0,65.5229,65.5578,65.5054,65.5578,7600.0
2013-12-31 12:00:00,75.13,75.16,75.13,75.16,4500.0,65.5491,65.5752,65.5491,65.5752,4500.0
2013-12-31 12:05:00,75.16,75.24,75.15,75.24,10600.0,65.5752,65.645,65.5665,65.645,10600.0
2013-12-31 12:10:00,75.23,75.25,75.21,75.25,13000.0,65.6363,65.6538,65.6189,65.6538,13000.0
2013-12-31 12:15:00,75.25,75.25,75.17,75.17,3800.0,65.6538,65.6538,65.584,65.584,3800.0
2013-12-31 12:20:00,75.17,75.17,75.14,75.16,10000.0,65.584,65.584,65.5578,65.5752,10000.0
2013-12-31 12:25:00,75.16,75.19,75.16,75.17,2600.0,65.5752,65.6014,65.5752,65.584,2600.0
2013-12-31 12:30:00,75.19,75.23,75.19,75.22,4600.0,65.6014,65.6363,65.6014,65.6276,4600.0
2013-12-31 12:35:00,75.24,75.25,75.22,75.22,7500.0,65.645,65.6538,65.6276,65.6276,7500.0
2013-12-31 12:40:00,75.23,75.23,75.18,75.18,3000.0,65.6363,65.6363,65.5927,65.5927,3000.0
2013-12-31 12:45:00,75.2,75.2,75.15,75.16,4400.0,65.6101,65.6101,65.5665,65.5752,4400.0
2013-12-31 12:50:00,75.17,75.19,75.16,75.18,4400.0,65.584,65.6014,65.5752,65.5927,4400.0
2013-12-31 12:55:00,75.17,75.21,75.17,75.2,3200.0,65.584,65.6189,65.584,65.6101,3200.0
2013-12-31 13:00:00,75.19,75.21,75.16,75.16,2900.0,65.6014,65.6189,65.5752,65.5752,2900.0
2013-12-31 13:05:00,75.17,75.17,75.12,75.13,3700.0,65.584,65.584,65.5403,65.5491,3700.0
2013-12-31 13:10:00,75.13,75.13,75.08,75.08,5600.0,65.5491,65.5491,65.5054,65.5054,5600.0
2013-12-31 13:15:00,75.07,75.07,75.03,75.06,7600.0,65.4967,65.4967,65.4618,65.488,7600.0
2013-12-31 13:20:00,75.06,75.08,75.05,75.08,3900.0,65.488,65.5054,65.4793,65.5054,3900.0
2013-12-31 13:25:00,75.08,75.12,75.08,75.12,2300.0,65.5054,65.5403,65.5054,65.5403,2300.0
2013-12-31 13:30:00,75.12,75.18,75.12,75.18,9000.0,65.5403,65.5927,65.5403,65.5927,9000.0
2013-12-31 13:35:00,75.18,75.21,75.13,75.13,5500.0,65.5927,65.6189,65.5491,65.5491,5500.0
2013-12-31 13:40:00,75.12,75.12,75.08,75.08,3300.0,65.5403,65.5403,65.5054,65.5054,3300.0
2013-12-31 13:45:00,75.08,75.09,75.07,75.09,4400.0,65.5054,65.5142,65.4967,65.5142,4400.0
2013-12-31 13:50:00,75.09,75.14,75.08,75.14,4700.0,65.5142,65.5578,65.5054,65.5578,4700.0
2013-12-31 13:55:00,75.13,75.16,75.13,75.15,11900.0,65.5491,65.5752,65.5491,65.5665,11900.0
2013-12-31 14:00:00,75.16,75.19,75.15,75.19,4900.0,65.5752,65.6014,65.5665,65.6014,4900.0
2013-12-31 14:05:00,75.19,75.21,75.18,75.21,5300.0,65.6014,65.6189,65.5927,65.6189,5300.0
2013-12-31 14:10:00,75.21,75.22,75.16,75.19,9500.0,65.6189,65.6276,65.5752,65.6014,9500.0
2013-12-31 14:15:00,75.19,75.22,75.18,75.21,5000.0,65.6014,65.6276,65.5927,65.6189,5000.0
2013-12-31 14:20:00,75.2,75.21,75.17,75.18,5200.0,65.6101,65.6189,65.584,65.5927,5200.0
2013-12-31 14:25:00,75.18,75.18,75.04,75.05,13000.0,65.5927,65.5927,65.4705,65.4793,13000.0
2013-12-31 14:30:00,75.05,75.07,75.03,75.03,8600.0,65.4793,65.4967,65.4618,65.4618,8600.0
2013-12-31 14:35:00,75.02,75.04,74.98,75.01,11200.0,65.4531,65.4705,65.4182,65.4444,11200.0
2013-12-31 14:40:00,75.01,75.03,75.01,75.01,13700.0,65.4444,65.4618,65.4444,65.4444,13700.0
2013-12-31 14:45:00,75.02,75.02,74.96,75.01,14800.0,65.4531,65.4531,65.4007,65.4444,14800.0
2013-12-31 14:50:00,75.02,75.05,75.02,75.04,9400.0,65.4531,65.4793,65.4531,65.4705,9400.0
2013-12-31 14:55:00,75.04,75.04,74.97,75.03,7900.0,65.4705,65.4705,65.4095,65.4618,7900.0
2013-12-31 15:00:00,75.03,75.08,75.03,75.03,5900.0,65.4618,65.5054,65.4618,65.4618,5900.0
2013-12-31 15:05:00,75.03,75.06,75.01,75.03,7500.0,65.4618,65.488,65.4444,65.4618,7500.0
2013-12-31 15:10:00,75.03,75.06,75.03,75.04,8200.0,65.4618,65.488,65.4618,65.4705,8200.0
2013-12-31 15:15:00,75.04,75.1,75.03,75.09,10200.0,65.4705,65.5229,65.4618,65.5142,10200.0
2013-12-31 15:20:00,75.1,75.15,75.09,75.13,17200.0,65.5229,65.5665,65.5142,65.5491,17200.0
2013-12-31 15:25:00,75.14,75.14,75.02,75.03,16700.0,65.5578,65.5578,65.4531,65.4618,16700.0
2013-12-31 15:30:00,75.03,75.08,75.03,75.03,21000.0,65.4618,65.5054,65.4618,65.4618,21000.0
2013-12-31 15:35:00,75.03,75.04,75.01,75.01,23000.0,65.4618,65.4705,65.4444,65.4444,23000.0
2013-12-31 15:40:00,75.01,75.13,74.99,75.13,37700.0,65.4444,65.5491,65.4269,65.5491,37700.0
2013-12-31 15:45:00,75.12,75.25,75.12,75.2,47300.0,65.5403,65.6538,65.5403,65.6101,47300.0
2013-12-31 15:50:00,75.2,75.23,75.16,75.16,25900.0,65.6101,65.6363,65.5752,65.5752,25900.0
2013-12-31 15:55:00,75.16,75.18,75.05,75.13,63500.0,65.5752,65.5927,65.4793,65.5491,63500.0
2014-01-02 09:30:00,75.12,75.12,74.75,74.97,29900.0,65.5403,65.5403,65.2175,65.4095,29900.0
2014-01-02 09:35:00,74.97,74.97,74.66,74.78,18900.0,65.4095,65.4095,65.139,65.2437,18900.0
2014-01-02 09:40:00,74.71,74.73,74.59,74.65,27900.0,65.1826,65.2001,65.0779,65.1303,27900.0
2014-01-02 09:45:00,74.66,74.73,74.65,74.71,18900.0,65.139,65.2001,65.1303,65.1826,18900.0
2014-01-02 09:50:00,74.69,74.72,74.61,74.69,22000.0,65.1652,65.1914,65.0954,65.1652,22000.0
2014-01-02 09:55:00,74.67,74.69,74.57,74.59,18800.0,65.1477,65.1652,65.0605,65.0779,18800.0
2014-01-02 10:00:00,74.59,74.64,74.4,74.47,30600.0,65.0779,65.1216,64.9122,64.9732,30600.0
2014-01-02 10:05:00,74.44,74.76,74.44,74.56,81000.0,64.9471,65.2263,64.9471,65.0518,81000.0
2014-01-02 10:10:00,74.58,74.71,74.55,74.67,11200.0,65.0692,65.1826,65.043,65.1477,11200.0
2014-01-02 10:15:00,74.7,74.77,74.68,74.77,13100.0,65.1739,65.235,65.1565,65.235,13100.0
2014-01-02 10:20:00,74.76,74.77,74.64,74.7,33700.0,65.2263,65.235,65.1216,65.1739,33700.0
2014-01-02 10:25:00,74.7,74.73,74.67,74.73,16300.0,65.1739,65.2001,65.1477,65.2001,16300.0
2014-01-02 10:30:00,74.76,74.76,74.61,74.66,13400.0,65.2263,65.2263,65.0954,65.139,13400.0
2014-01-02 10:35:00,74.68,74.72,74.67,74.68,7900.0,65.1565,65.1914,65.1477,65.1565,7900.0
2014-01-02 10:40:00,74.7,74.82,74.68,74.78,8700.0,65.1739,65.2786,65.1565,65.2437,8700.0
2014-01-02 10:45:00,74.77,74.78,74.7,74.72,3900.0,65.235,65.2437,65.1739,65.1914,3900.0
2014-01-02 10:50:00,74.7,74.75,74.69,74.75,5800.0,65.1739,65.2175,65.1652,65.2175,5800.0
2014-01-02 10:55:00,74.74,74.76,74.7,74.7,3900.0,65.2088,65.2263,65.1739,65.1739,3900.0
2014-01-02 11:00:00,74.7,74.72,74.67,74.68,3600.0,65.1739,65.1914,65.1477,65.1565,3600.0
2014-01-02 11:05:00,74.68,74.74,74.68,74.69,13200.0,65.1565,65.2088,65.1565,65.1652,13200.0
2014-01-02 11:10:00,74.7,74.72,74.66,74.72,5800.0,65.1739,65.1914,65.139,65.1914,5800.0
2014-01-02 11:15:00,74.7,74.76,74.68,74.72,12800.0,65.1739,65.2263,65.1565,65.1914,12800.0
2014-01-02 11:20:00,74.71,74.72,74.68,74.71,12100.0,65.1826,65.1914,65.1565,65.1826,12100.0
2014-01-02 11:25:00,74.68,74.71,74.65,74.71,11600.0,65.1565,65.1826,65.1303,65.1826,11600.0
2014-01-02 11:30:00,74.7,74.72,74.66,74.68,7800.0,65.1739,65.1914,65.139,65.1565,7800.0
2014-01-02 11:35:00,74.66,74.7,74.66,74.67,7700.0,65.139,65.1739,65.139,65.1477,7700.0
2014-01-02 11:40:00,74.66,74.71,74.65,74.66,6800.0,65.139,65.1826,65.1303,65.139,6800.0
2014-01-02 11:45:00,74.66,74.67,74.58,74.58,4100.0,65.139,65.1477,65.0692,65.0692,4100.0
2014-01-02 11:50:00,74.58,74.58,74.49,74.53,8900.0,65.0692,65.0692,64.9907,65.0256,8900.0
2014-01-02 11:55:00,74.54,74.6,74.51,74.59,11000.0,65.0343,65.0867,65.0081,65.0779,11000.0
2014-01-02 12:00:00,74.6,74.61,74.55,74.55,6200.0,65.0867,65.0954,65.043,65.043,6200.0
2014-01-02 12:05:00,74.55,74.6,74.53,74.53,5000.0,65.043,65.0867,65.0256,65.0256,5000.0
2014-01-02 12:10:00,74.53,74.57,74.52,74.56,10200.0,65.0256,65.0605,65.0169,65.0518,10200.0
2014-01-02 12:15:00,74.55,74.58,74.54,74.55,10900.0,65.043,65.0692,65.0343,65.043,10900.0
2014-01-02 12:20:00,74.55,74.55,74.52,74.55,13100.0,65.043,65.043,65.0169,65.043,13100.0
2014-01-02 12:25:00,74.54,74.54,74.49,74.53,18500.0,65.0343,65.0343,64.9907,65.0256,18500.0
2014-01-02 12:30:00,74.53,74.55,74.48,74.55,14500.0,65.0256,65.043,64.982,65.043,14500.0
2014-01-02 12:35:00,74.55,74.59,74.55,74.58,5300.0,65.043,65.0779,65.043,65.0692,5300.0
2014-01-02 12:40:00,74.58,74.58,74.48,74.53,14700.0,65.0692,65.0692,64.982,65.0256,14700.0
2014-01-02 12:45:00,74.52,74.58,74.52,74.56,2900.0,65.0169,65.0692,65.0169,65.0518,2900.0
2014-01-02 12:50:00,74.56,74.63,74.56,74.6,6700.0,65.0518,65.1128,65.0518,65.0867,6700.0
2014-01-02 12:55:00,74.61,74.61,74.58,74.6,8100.0,65.0954,65.0954,65.0692,65.0867,8100.0
2014-01-02 13:00:00,74.6,74.62,74.58,74.6,10600.0,65.0867,65.1041,65.0692,65.0867,10600.0
2014-01-02 13:05:00,74.61,74.62,74.58,74.61,2600.0,65.0954,65.1041,65.0692,65.0954,2600.0
2014-01-02 13:10:00,74.61,74.62,74.6,74.61,1300.0,65.0954,65.1041,65.0867,65.0954,1300.0
2014-01-02 13:15:00,74.6,74.63,74.6,74.62,7000.0,65.0867,65.1128,65.0867,65.1041,7000.0
2014-01-02 13:20:00,74.62,74.67,74.61,74.64,6700.0,65.1041,65.1477,65.0954,65.1216,6700.0
2014-01-02 13:25:00,74.62,74.65,74.58,74.64,5700.0,65.1041,65.1303,65.0692,65.1216,5700.0
2014-01-02 13:30:00,74.63,74.63,74.55,74.6,5100.0,65.1128,65.1128,65.043,65.0867,5100.0
2014-01-02 13:35:00,74.6,74.61,74.57,74.57,5400.0,65.0867,65.0954,65.0605,65.0605,5400.0
2014-01-02 13:40:00,74.55,74.6,74.54,74.57,7800.0,65.043,65.0867,65.0343,65.0605,7800.0
2014-01-02 13:45:00,74.57,74.67,74.54,74.63,8300.0,65.0605,65.1477,65.0343,65.1128,8300.0
2014-01-02 13:50:00,74.63,74.64,74.56,74.56,3700.0,65.1128,65.1216,65.0518,65.0518,3700.0
2014-01-02 13:55:00,74.58,74.64,74.58,74.62,4100.0,65.0692,65.1216,65.0692,65.1041,4100.0
2014-01-02 14:00:00,74.62,74.68,74.62,74.66,4700.0,65.1041,65.1565,65.1041,65.139,4700.0
2014-01-02 14:05:00,74.67,74.7,74.66,74.69,5300.0,65.1477,65.1739,65.139,65.1652,5300.0
2014-01-02 14:10:00,74.69,74.73,74.65,74.67,6600.0,65.1652,65.2001,65.1303,65.1477,6600.0
2014-01-02 14:15:00,74.67,74.69,74.5,74.52,15300.0,65.1477,65.1652,64.9994,65.0169,15300.0
2014-01-02 14:20:00,74.51,74.7,74.5,74.62,71400.0,65.0081,65.1739,64.9994,65.1041,71400.0
2014-01-02 14:25:00,74.62,74.69,74.61,74.69,11900.0,65.1041,65.1652,65.0954,65.1652,11900.0
2014-01-02 14:30:00,74.67,74.73,74.66,74.73,10200.0,65.1477,65.2001,65.139,65.2001,10200.0
2014-01-02 14:35:00,74.73,74.77,74.73,74.74,8700.0,65.2001,65.235,65.2001,65.2088,8700.0
2014-01-02 14:40:00,74.73,74.77,74.69,74.69,4600.0,65.2001,65.235,65.1652,65.1652,4600.0
2014-01-02 14:45:00,74.71,74.71,74.67,74.68,9800.0,65.1826,65.1826,65.1477,65.1565,9800.0
2014-01-02 14:50:00,74.68,74.74,74.67,74.72,10000.0,65.1565,65.2088,65.1477,65.1914,10000.0
2014-01-02 14:55:00,74.71,74.76,74.69,74.69,9200.0,65.1826,65.2263,65.1652,65.1652,9200.0
2014-01-02 15:00:00,74.69,74.77,74.69,74.74,13000.0,65.1652,65.235,65.1652,65.2088,13000.0
2014-01-02 15:05:00,74.73,74.8,74.72,74.79,13100.0,65.2001,65.2612,65.1914,65.2524,13100.0
2014-01-02 15:10:00,74.79,74.89,74.79,74.88,23100.0,65.2524,65.3397,65.2524,65.3309,23100.0
2014-01-02 15:15:00,74.88,74.92,74.86,74.92,20300.0,65.3309,65.3658,65.3135,65.3658,20300.0
2014-01-02 15:20:00,74.92,74.92,74.85,74.87,13000.0,65.3658,65.3658,65.3048,65.3222,13000.0
2014-01-02 15:25:00,74.85,74.85,74.78,74.78,17600.0,65.3048,65.3048,65.2437,65.2437,17600.0
2014-01-02 15:30:00,74.78,74.79,74.74,74.75,19100.0,65.2437,65.2524,65.2088,65.2175,19100.0
2014-01-02 15:35:00,74.74,74.77,74.71,74.71,26400.0,65.2088,65.235,65.1826,65.1826,26400.0
2014-01-02 15:40:00,74.71,74.78,74.7,74.76,25700.0,65.1826,65.2437,65.1739,65.2263,25700.0
2014-01-02 15:45:00,74.76,74.84,74.73,74.78,41300.0,65.2263,65.296,65.2001,65.2437,41300.0
2014-01-02 15:50:00,74.78,74.78,74.67,74.67,103900.0,65.2437,65.2437,65.1477,65.1477,103900.0
2014-01-02 15:55:00,74.69,74.71,74.62,74.64,111800.0,65.1652,65.1826,65.1041,65.1216,111800.0
2014-01-03 09:30:00,74.02,74.99,74.02,74.86,17400.0,64.5806,65.4269,64.5806,65.3135,17400.0
2014-01-03 09:35:00,74.85,75.05,74.8,74.97,14200.0,65.3048,65.4793,65.2612,65.4095,14200.0
2014-01-03 09:40:00,74.97,75.04,74.93,74.95,2700.0,65.4095,65.4705,65.3746,65.392,2700.0
2014-01-03 09:45:00,74.91,75.04,74.91,75.0,13800.0,65.3571,65.4705,65.3571,65.4356,13800.0
2014-01-03 09:50:00,75.0,75.04,74.95,74.95,12700.0,65.4356,65.4705,65.392,65.392,12700.0
2014-01-03 09:55:00,74.96,75.02,74.95,75.01,12100.0,65.4007,65.4531,65.392,65.4444,12100.0
2014-01-03 10:00:00,75.01,75.11,74.98,75.08,10700.0,65.4444,65.5316,65.4182,65.5054,10700.0
2014-01-03 10:05:00,75.09,75.11,75.04,75.11,10100.0,65.5142,65.5316,65.4705,65.5316,10100.0
2014-01-03 10:10:00,75.08,75.12,75.01,75.02,12900.0,65.5054,65.5403,65.4444,65.4531,12900.0
2014-01-03 10:15:00,75.03,75.04,75.01,75.03,7300.0,65.4618,65.4705,65.4444,65.4618,7300.0
2014-01-03 10:20:00,75.03,75.06,74.96,74.97,5700.0,65.4618,65.488,65.4007,65.4095,5700.0
2014-01-03 10:25:00,74.98,74.98,74.93,74.95,11400.0,65.4182,65.4182,65.3746,65.392,11400.0
2014-01-03 10:30:00,74.97,74.99,74.93,74.97,17000.0,65.4095,65.4269,65.3746,65.4095,17000.0
2014-01-03 10:35:00,74.97,74.99,74.91,74.92,5500.0,65.4095,65.4269,65.3571,65.3658,5500.0
2014-01-03 10:40:00,74.92,74.99,74.9,74.95,7100.0,65.3658,65.4269,65.3484,65.392,7100.0
2014-01-03 10:45:00,74.94,74.99,74.94,74.94,15100.0,65.3833,65.4269,65.3833,65.3833,15100.0
2014-01-03 10:50:00,74.91,74.99,74.91,74.97,7500.0,65.3571,65.4269,65.3571,65.4095,7500.0
2014-01-03 10:55:00,74.95,75.03,74.94,75.02,8400.0,65.392,65.4618,65.3833,65.4531,8400.0
2014-01-03 11:00:00,75.02,75.02,74.96,75.0,10200.0,65.4531,65.4531,65.4007,65.4356,10200.0
2014-01-03 11:05:00,75.0,75.04,74.98,75.04,17300.0,65.4356,65.4705,65.4182,65.4705,17300.0
2014-01-03 11:10:00,75.04,75.06,75.0,75.0,9100.0,65.4705,65.488,65.4356,65.4356,9100.0
2014-01-03 11:15:00,75.01,75.01,74.91,74.96,13200.0,65.4444,65.4444,65.3571,65.4007,13200.0
2014-01-03 11:20:00,74.96,75.01,74.93,75.0,25700.0,65.4007,65.4444,65.3746,65.4356,25700.0
2014-01-03 11:25:00,74.97,75.0,74.91,75.0,22500.0,65.4095,65.4356,65.3571,65.4356,22500.0
2014-01-03 11:30:00,74.98,75.02,74.96,75.02,5400.0,65.4182,65.4531,65.4007,65.4531,5400.0
2014-01-03 11:35:00,75.0,75.04,75.0,75.03,9600.0,65.4356,65.4705,65.4356,65.4618,9600.0
2014-01-03 11:40:00,75.03,75.03,75.0,75.0,4300.0,65.4618,65.4618,65.4356,65.4356,4300.0
2014-01-03 11:45:00,75.0,75.03,74.96,74.96,7700.0,65.4356,65.4618,65.4007,65.4007,7700.0
2014-01-03 11:50:00,74.96,75.0,74.96,74.99,4700.0,65.4007,65.4356,65.4007,65.4269,4700.0
2014-01-03 11:55:00,74.98,74.98,74.91,74.93,6700.0,65.4182,65.4182,65.3571,65.3746,6700.0
2014-01-03 12:00:00,74.93,74.98,74.91,74.98,7300.0,65.3746,65.4182,65.3571,65.4182,7300.0
2014-01-03 12:05:00,74.98,75.0,74.95,74.98,13700.0,65.4182,65.4356,65.392,65.4182,13700.0
2014-01-03 12:10:00,75.0,75.01,74.96,74.97,5200.0,65.4356,65.4444,65.4007,65.4095,5200.0
2014-01-03 12:15:00,74.98,75.0,74.96,74.97,3000.0,65.4182,65.4356,65.4007,65.4095,3000.0
2014-01-03 12:20:00,74.99,75.04,74.99,75.02,6500.0,65.4269,65.4705,65.4269,65.4531,6500.0
2014-01-03 12:25:00,75.02,75.02,74.96,74.98,4800.0,65.4531,65.4531,65.4007,65.4182,4800.0
2014-01-03 12:30:00,74.97,74.98,74.95,74.95,3800.0,65.4095,65.4182,65.392,65.392,3800.0
2014-01-03 12:35:00,74.95,74.98,74.95,74.97,5700.0,65.392,65.4182,65.392,65.4095,5700.0
2014-01-03 12:40:00,74.97,75.01,74.97,74.99,5300.0,65.4095,65.4444,65.4095,65.4269,5300.0
2014-01-03 12:45:00,74.98,75.0,74.98,74.99,3200.0,65.4182,65.4356,65.4182,65.4269,3200.0
2014-01-03 12:50:00,75.0,75.0,74.98,74.98,2300.0,65.4356,65.4356,65.4182,65.4182,2300.0
2014-01-03 12:55:00,74.98,74.99,74.96,74.98,4800.0,65.4182,65.4269,65.4007,65.4182,4800.0
2014-01-03 13:00:00,74.97,74.99,74.97,74.97,2000.0,65.4095,65.4269,65.4095,65.4095,2000.0
2014-01-03 13:05:00,74.97,75.0,74.97,75.0,5500.0,65.4095,65.4356,65.4095,65.4356,5500.0
2014-01-03 13:10:00,75.0,75.0,74.95,74.95,7500.0,65.4356,65.4356,65.392,65.392,7500.0
2014-01-03 13:15:00,74.94,74.96,74.93,74.96,12500.0,65.3833,65.4007,65.3746,65.4007,12500.0
2014-01-03 13:20:00,74.96,75.0,74.96,74.99,8400.0,65.4007,65.4356,65.4007,65.4269,8400.0
2014-01-03 13:25:00,74.98,74.99,74.96,74.98,4100.0,65.4182,65.4269,65.4007,65.4182,4100.0
2014-01-03 13:30:00,74.98,74.98,74.95,74.98,11900.0,65.4182,65.4182,65.392,65.4182,11900.0
2014-01-03 13:35:00,74.97,75.01,74.95,74.99,6000.0,65.4095,65.4444,65.392,65.4269,6000.0
2014-01-03 13:40:00,75.0,75.0,74.94,74.97,6600.0,65.4356,65.4356,65.3833,65.4095,6600.0
2014-01-03 13:45:00,74.97,75.02,74.97,74.98,5000.0,65.4095,65.4531,65.4095,65.4182,5000.0
2014-01-03 13:50:00,74.97,75.0,74.95,74.96,8000.0,65.4095,65.4356,65.392,65.4007,8000.0
2014-01-03 13:55:00,74.94,74.98,74.94,74.95,4100.0,65.3833,65.4182,65.3833,65.392,4100.0
2014-01-03 14:00:00,74.98,74.99,74.97,74.98,7600.0,65.4182,65.4269,65.4095,65.4182,7600.0
2014-01-03 14:05:00,74.97,74.99,74.96,74.97,6100.0,65.4095,65.4269,65.4007,65.4095,6100.0
2014-01-03 14:10:00,74.96,74.99,74.93,74.98,23000.0,65.4007,65.4269,65.3746,65.4182,23000.0
2014-01-03 14:15:00,74.98,74.98,74.96,74.96,3000.0,65.4182,65.4182,65.4007,65.4007,3000.0
2014-01-03 14:20:00,74.96,75.0,74.96,74.99,10800.0,65.4007,65.4356,65.4007,65.4269,10800.0
2014-01-03 14:25:00,75.0,75.0,74.97,74.99,6000.0,65.4356,65.4356,65.4095,65.4269,6000.0
2014-01-03 14:30:00,74.99,75.02,74.97,74.97,8100.0,65.4269,65.4531,65.4095,65.4095,8100.0
2014-01-03 14:35:00,74.98,75.0,74.98,74.98,1700.0,65.4182,65.4356,65.4182,65.4182,1700.0
2014-01-03 14:40:00,75.0,75.05,75.0,75.04,5900.0,65.4356,65.4793,65.4356,65.4705,5900.0
2014-01-03 14:45:00,75.05,75.1,75.04,75.1,3800.0,65.4793,65.5229,65.4705,65.5229,3800.0
2014-01-03 14:50:00,75.09,75.13,75.06,75.09,9800.0,65.5142,65.5491,65.488,65.5142,9800.0
2014-01-03 14:55:00,75.1,75.1,75.06,75.07,4100.0,65.5229,65.5229,65.488,65.4967,4100.0
2014-01-03 15:00:00,75.06,75.08,75.05,75.05,5600.0,65.488,65.5054,65.4793,65.4793,5600.0
2014-01-03 15:05:00,75.05,75.08,75.02,75.08,8400.0,65.4793,65.5054,65.4531,65.5054,8400.0
2014-01-03 15:10:00,75.08,75.19,75.07,75.15,9500.0,65.5054,65.6014,65.4967,65.5665,9500.0
2014-01-03 15:15:00,75.14,75.15,75.11,75.13,5500.0,65.5578,65.5665,65.5316,65.5491,5500.0
2014-01-03 15:20:00,75.14,75.14,75.09,75.12,10400.0,65.5578,65.5578,65.5142,65.5403,10400.0
2014-01-03 15:25:00,75.12,75.13,75.09,75.1,10300.0,65.5403,65.5491,65.5142,65.5229,10300.0
2014-01-03 15:30:00,75.1,75.13,75.09,75.1,19500.0,65.5229,65.5491,65.5142,65.5229,19500.0
2014-01-03 15:35:00,75.1,75.11,75.04,75.04,14400.0,65.5229,65.5316,65.4705,65.4705,14400.0
2014-01-03 15:40:00,75.04,75.04,74.98,75.0,26400.0,65.4705,65.4705,65.4182,65.4356,26400.0
2014-01-03 15:45:00,75.0,75.01,74.97,74.98,19900.0,65.4356,65.4444,65.4095,65.4182,19900.0
2014-01-03 15:50:00,74.99,74.99,74.9,74.9,36700.0,65.4269,65.4269,65.3484,65.3484,36700.0
2014-01-03 15:55:00,74.91,74.93,74.83,74.84,39400.0,65.3571,65.3746,65.2873,65.296,39400.0
2014-01-06 09:30:00,75.48,75.55,74.92,75.36,35700.0,65.8544,65.9155,65.3658,65.7497,35700.0
2014-01-06 09:35:00,75.33,75.44,75.16,75.37,29600.0,65.7236,65.8195,65.5752,65.7585,29600.0
2014-01-06 09:40:00,75.34,75.35,75.05,75.1,65000.0,65.7323,65.741,65.4793,65.5229,65000.0
2014-01-06 09:45:00,75.12,75.23,75.06,75.14,19000.0,65.5403,65.6363,65.488,65.5578,19000.0
2014-01-06 09:50:00,75.15,75.19,75.09,75.11,62300.0,65.5665,65.6014,65.5142,65.5316,62300.0
2014-01-06 09:55:00,75.11,75.19,75.04,75.13,139400.0,65.5316,65.6014,65.4705,65.5491,139400.0
2014-01-06 10:00:00,75.13,75.27,75.08,75.26,49500.0,65.5491,65.6712,65.5054,65.6625,49500.0
2014-01-06 10:05:00,75.23,75.3,75.2,75.3,52200.0,65.6363,65.6974,65.6101,65.6974,52200.0
2014-01-06 10:10:00,75.27,75.4,75.25,75.38,15500.0,65.6712,65.7846,65.6538,65.7672,15500.0
2014-01-06 10:15:00,75.38,75.45,75.29,75.45,26000.0,65.7672,65.8283,65.6887,65.8283,26000.0
2014-01-06 10:20:00,75.45,75.6,75.44,75.58,19100.0,65.8283,65.9591,65.8195,65.9417,19100.0
2014-01-06 10:25:00,75.56,75.59,75.44,75.52,25800.0,65.9242,65.9504,65.8195,65.8893,25800.0
2014-01-06 10:30:00,75.52,75.52,75.42,75.43,10100.0,65.8893,65.8893,65.8021,65.8108,10100.0
2014-01-06 10:35:00,75.44,75.53,75.43,75.5,28400.0,65.8195,65.8981,65.8108,65.8719,28400.0
2014-01-06 10:40:00,75.49,75.49,75.43,75.43,20600.0,65.8632,65.8632,65.8108,65.8108,20600.0
2014-01-06 10:45:00,75.43,75.43,75.34,75.38,14000.0,65.8108,65.8108,65.7323,65.7672,14000.0
2014-01-06 10:50:00,75.38,75.44,75.38,75.41,9200.0,65.7672,65.8195,65.7672,65.7934,9200.0
2014-01-06 10:55:00,75.43,75.45,75.33,75.34,58500.0,65.8108,65.8283,65.7236,65.7323,58500.0
2014-01-06 11:00:00,75.36,75.38,75.32,75.35,29900.0,65.7497,65.7672,65.7148,65.741,29900.0
2014-01-06 11:05:00,75.35,75.38,75.34,75.35,10900.0,65.741,65.7672,65.7323,65.741,10900.0
2014-01-06 11:10:00,75.35,75.4,75.34,75.36,78400.0,65.741,65.7846,65.7323,65.7497,78400.0
2014-01-06 11:15:00,75.37,75.38,75.27,75.33,39800.0,65.7585,65.7672,65.6712,65.7236,39800.0
2014-01-06 11:20:00,75.34,75.35,75.28,75.29,45500.0,65.7323,65.741,65.6799,65.6887,45500.0
2014-01-06 11:25:00,75.28,75.32,75.26,75.31,22200.0,65.6799,65.7148,65.6625,65.7061,22200.0
2014-01-06 11:30:00,75.31,75.43,75.29,75.34,18100.0,65.7061,65.8108,65.6887,65.7323,18100.0
2014-01-06 11:35:00,75.34,75.35,75.27,75.32,15600.0,65.7323,65.741,65.6712,65.7148,15600.0
2014-01-06 11:40:00,75.31,75.33,75.3,75.31,4000.0,65.7061,65.7236,65.6974,65.7061,4000.0
2014-01-06 11:45:00,75.29,75.31,75.28,75.28,6700.0,65.6887,65.7061,65.6799,65.6799,6700.0
2014-01-06 11:50:00,75.29,75.31,75.27,75.3,45000.0,65.6887,65.7061,65.6712,65.6974,45000.0
2014-01-06 11:55:00,75.3,75.33,75.29,75.33,10200.0,65.6974,65.7236,65.6887,65.7236,10200.0
2014-01-06 12:00:00,75.34,75.35,75.31,75.34,12600.0,65.7323,65.741,65.7061,65.7323,12600.0
2014-01-06 12:05:00,75.35,75.44,75.35,75.44,12100.0,65.741,65.8195,65.741,65.8195,12100.0
2014-01-06 12:10:00,75.43,75.44,75.4,75.4,10500.0,65.8108,65.8195,65.7846,65.7846,10500.0
2014-01-06 12:15:00,75.41,75.43,75.4,75.43,7100.0,65.7934,65.8108,65.7846,65.8108,7100.0
2014-01-06 12:20:00,75.43,75.51,75.43,75.47,14700.0,65.8108,65.8806,65.8108,65.8457,14700.0
2014-01-06 12:25:00,75.46,75.56,75.44,75.56,30500.0,65.837,65.9242,65.8195,65.9242,30500.0
2014-01-06 12:30:00,75.56,75.58,75.47,75.47,46000.0,65.9242,65.9417,65.8457,65.8457,46000.0
2014-01-06 12:35:00,75.47,75.48,75.36,75.37,20800.0,65.8457,65.8544,65.7497,65.7585,20800.0
2014-01-06 12:40:00,75.39,75.41,75.36,75.38,15100.0,65.7759,65.7934,65.7497,65.7672,15100.0
2014-01-06 12:45:00,75.38,75.43,75.37,75.43,9300.0,65.7672,65.8108,65.7585,65.8108,9300.0
2014-01-06 12:50:00,75.44,75.48,75.4,75.41,15400.0,65.8195,65.8544,65.7846,65.7934,15400.0
2014-01-06 12:55:00,75.41,75.41,75.37,75.39,13100.0,65.7934,65.7934,65.7585,65.7759,13100.0
2014-01-06 13:00:00,75.39,75.4,75.36,75.38,41700.0,65.7759,65.7846,65.7497,65.7672,41700.0
2014-01-06 13:05:00,75.38,75.4,75.29,75.29,22400.0,65.7672,65.7846,65.6887,65.6887,22400.0
2014-01-06 13:10:00,75.29,75.31,75.22,75.29,26400.0,65.6887,65.7061,65.6276,65.6887,26400.0
2014-01-06 13:15:00,75.29,75.46,75.26,75.45,38300.0,65.6887,65.837,65.6625,65.8283,38300.0
2014-01-06 13:20:00,75.46,75.5,75.44,75.45,17700.0,65.837,65.8719,65.8195,65.8283,17700.0
2014-01-06 13:25:00,75.45,75.45,75.36,75.36,12300.0,65.8283,65.8283,65.7497,65.7497,12300.0
2014-01-06 13:30:00,75.37,75.39,75.28,75.28,12800.0,65.7585,65.7759,65.6799,65.6799,12800.0
2014-01-06 13:35:00,75.27,75.35,75.27,75.35,8600.0,65.6712,65.741,65.6712,65.741,8600.0
2014-01-06 13:40:00,75.36,75.42,75.36,75.36,7100.0,65.7497,65.8021,65.7497,65.7497,7100.0
2014-01-06 13:45:00,75.35,75.37,75.3,75.3,3500.0,65.741,65.7585,65.6974,65.6974,3500.0
2014-01-06 13:50:00,75.31,75.6,75.31,75.36,40400.0,65.7061,65.9591,65.7061,65.7497,40400.0
2014-01-06 13:55:00,75.36,75.42,75.36,75.39,14000.0,65.7497,65.8021,65.7497,65.7759,14000.0
2014-01-06 14:00:00,75.38,75.41,75.32,75.32,12900.0,65.7672,65.7934,65.7148,65.7148,12900.0
2014-01-06 14:05:00,75.33,75.33,75.28,75.29,8500.0,65.7236,65.7236,65.6799,65.6887,8500.0
2014-01-06 14:10:00,75.28,75.36,75.28,75.34,10700.0,65.6799,65.7497,65.6799,65.7323,10700.0
2014-01-06 14:15:00,75.34,75.34,75.3,75.31,4900.0,65.7323,65.7323,65.6974,65.7061,4900.0
2014-01-06 14:20:00,75.31,75.34,75.28,75.28,31300.0,65.7061,65.7323,65.6799,65.6799,31300.0
2014-01-06 14:25:00,75.28,75.32,75.27,75.32,20700.0,65.6799,65.7148,65.6712,65.7148,20700.0
2014-01-06 14:30:00,75.31,75.35,75.29,75.35,12000.0,65.7061,65.741,65.6887,65.741,12000.0
2014-01-06 14:35:00,75.35,75.43,75.35,75.42,7000.0,65.741,65.8108,65.741,65.8021,7000.0
2014-01-06 14:40:00,75.42,75.46,75.42,75.43,7600.0,65.8021,65.837,65.8021,65.8108,7600.0
2014-01-06 14:45:00,75.44,75.48,75.4,75.43,10700.0,65.8195,65.8544,65.7846,65.8108,10700.0
2014-01-06 14:50:00,75.43,75.47,75.43,75.44,6000.0,65.8108,65.8457,65.8108,65.8195,6000.0
2014-01-06 14:55:00,75.44,75.44,75.41,75.44,6800.0,65.8195,65.8195,65.7934,65.8195,6800.0
2014-01-06 15:00:00,75.43,75.44,75.4,75.42,13700.0,65.8108,65.8195,65.7846,65.8021,13700.0
2014-01-06 15:05:00,75.42,75.44,75.41,75.41,12900.0,65.8021,65.8195,65.7934,65.7934,12900.0
2014-01-06 15:10:00,75.41,75.46,75.4,75.46,14200.0,65.7934,65.837,65.7846,65.837,14200.0
2014-01-06 15:15:00,75.45,75.52,75.45,75.5,14000.0,65.8283,65.8893,65.8283,65.8719,14000.0
2014-01-06 15:20:00,75.49,75.53,75.48,75.52,9400.0,65.8632,65.8981,65.8544,65.8893,9400.0
2014-01-06 15:25:00,75.53,75.58,75.53,75.57,16800.0,65.8981,65.9417,65.8981,65.933,16800.0
2014-01-06 15:30:00,75.56,75.59,75.47,75.48,22800.0,65.9242,65.9504,65.8457,65.8544,22800.0
2014-01-06 15:35:00,75.46,75.47,75.39,75.4,20700.0,65.837,65.8457,65.7759,65.7846,20700.0
2014-01-06 15:40:00,75.4,75.45,75.4,75.42,20600.0,65.7846,65.8283,65.7846,65.8021,20600.0
2014-01-06 15:45:00,75.42,75.46,75.41,75.42,37400.0,65.8021,65.837,65.7934,65.8021,37400.0
2014-01-06 15:50:00,75.42,75.44,75.38,75.39,37700.0,65.8021,65.8195,65.7672,65.7759,37700.0
2014-01-06 15:55:00,75.38,75.39,75.33,75.36,101300.0,65.7672,65.7759,65.7236,65.7497,101300.0
2014-01-07 09:30:00,74.87,75.63,74.87,75.3,88600.0,65.3222,65.9853,65.3222,65.6974,88600.0
2014-01-07 09:35:00,75.29,75.55,75.28,75.49,18600.0,65.6887,65.9155,65.6799,65.8632,18600.0
2014-01-07 09:40:00,75.49,75.69,75.49,75.68,56200.0,65.8632,66.0377,65.8632,66.0289,56200.0
2014-01-07 09:45:00,75.68,75.74,75.62,75.62,24900.0,66.0289,66.0813,65.9766,65.9766,24900.0
2014-01-07 09:50:00,75.66,75.66,75.49,75.49,14900.0,66.0115,66.0115,65.8632,65.8632,14900.0
2014-01-07 09:55:00,75.49,75.53,75.43,75.51,17100.0,65.8632,65.8981,65.8108,65.8806,17100.0
2014-01-07 10:00:00,75.52,75.62,75.51,75.58,17900.0,65.8893,65.9766,65.8806,65.9417,17900.0
2014-01-07 10:05:00,75.59,75.7,75.59,75.66,13000.0,65.9504,66.0464,65.9504,66.0115,13000.0
2014-01-07 10:10:00,75.65,75.71,75.65,75.66,12500.0,66.0028,66.0551,66.0028,66.0115,12500.0
2014-01-07 10:15:00,75.66,75.72,75.65,75.71,8300.0,66.0115,66.0638,66.0028,66.0551,8300.0
2014-01-07 10:20:00,75.74,75.86,75.74,75.83,11300.0,66.0813,66.186,66.0813,66.1598,11300.0
2014-01-07 10:25:00,75.83,75.87,75.75,75.78,14200.0,66.1598,66.1947,66.09,66.1162,14200.0
2014-01-07 10:30:00,75.76,75.77,75.72,75.74,15600.0,66.0987,66.1075,66.0638,66.0813,15600.0
2014-01-07 10:35:00,75.75,75.79,75.74,75.79,7700.0,66.09,66.1249,66.0813,66.1249,7700.0
2014-01-07 10:40:00,75.79,75.87,75.79,75.81,14200.0,66.1249,66.1947,66.1249,66.1424,14200.0
2014-01-07 10:45:00,75.82,75.82,75.67,75.69,13500.0,66.1511,66.1511,66.0202,66.0377,13500.0
2014-01-07 10:50:00,75.69,75.69,75.61,75.61,5700.0,66.0377,66.0377,65.9679,65.9679,5700.0
2014-01-07 10:55:00,75.61,75.62,75.51,75.53,15400.0,65.9679,65.9766,65.8806,65.8981,15400.0
2014-01-07 11:00:00,75.53,75.56,75.47,75.49,14200.0,65.8981,65.9242,65.8457,65.8632,14200.0
2014-01-07 11:05:00,75.51,75.65,75.51,75.65,14400.0,65.8806,66.0028,65.8806,66.0028,14400.0
2014-01-07 11:10:00,75.65,75.68,75.63,75.66,6500.0,66.0028,66.0289,65.9853,66.0115,6500.0
2014-01-07 11:15:00,75.65,75.7,75.64,75.7,4100.0,66.0028,66.0464,65.994,66.0464,4100.0
2014-01-07 11:20:00,75.7,75.74,75.67,75.67,3200.0,66.0464,66.0813,66.0202,66.0202,3200.0
2014-01-07 11:25:00,75.67,75.69,75.64,75.69,68900.0,66.0202,66.0377,65.994,66.0377,68900.0
2014-01-07 11:30:00,75.69,75.71,75.67,75.67,13600.0,66.0377,66.0551,66.0202,66.0202,13600.0
2014-01-07 11:35:00,75.67,75.68,75.66,75.67,4800.0,66.0202,66.0289,66.0115,66.0202,4800.0
2014-01-07 11:40:00,75.67,75.68,75.65,75.67,8500.0,66.0202,66.0289,66.0028,66.0202,8500.0
2014-01-07 11:45:00,75.66,75.69,75.65,75.65,7300.0,66.0115,66.0377,66.0028,66.0028,7300.0
2014-01-07 11:50:00,75.67,75.7,75.66,75.66,5700.0,66.0202,66.0464,66.0115,66.0115,5700.0
2014-01-07 11:55:00,75.67,75.68,75.59,75.62,9000.0,66.0202,66.0289,65.9504,65.9766,9000.0
2014-01-07 12:00:00,75.61,75.67,75.61,75.67,3700.0,65.9679,66.0202,65.9679,66.0202,3700.0
2014-01-07 12:05:00,75.68,75.68,75.64,75.64,6300.0,66.0289,66.0289,65.994,65.994,6300.0
2014-01-07 12:10:00,75.65,75.66,75.6,75.66,25900.0,66.0028,66.0115,65.9591,66.0115,25900.0
2014-01-07 12:15:00,75.65,75.67,75.63,75.63,13700.0,66.0028,66.0202,65.9853,65.9853,13700.0
2014-01-07 12:20:00,75.63,75.65,75.62,75.63,13600.0,65.9853,66.0028,65.9766,65.9853,13600.0
2014-01-07 12:25:00,75.64,75.66,75.62,75.66,8500.0,65.994,66.0115,65.9766,66.0115,8500.0
2014-01-07 12:30:00,75.65,75.72,75.64,75.64,11500.0,66.0028,66.0638,65.994,65.994,11500.0
2014-01-07 12:35:00,75.64,75.66,75.56,75.58,7600.0,65.994,66.0115,65.9242,65.9417,7600.0
2014-01-07 12:40:00,75.59,75.59,75.51,75.54,11100.0,65.9504,65.9504,65.8806,65.9068,11100.0
2014-01-07 12:45:00,75.54,75.59,75.54,75.58,7200.0,65.9068,65.9504,65.9068,65.9417,7200.0
2014-01-07 12:50:00,75.58,75.58,75.55,75.56,4000.0,65.9417,65.9417,65.9155,65.9242,4000.0
2014-01-07 12:55:00,75.56,75.62,75.56,75.62,7700.0,65.9242,65.9766,65.9242,65.9766,7700.0
2014-01-07 13:00:00,75.62,75.64,75.6,75.6,3400.0,65.9766,65.994,65.9591,65.9591,3400.0
2014-01-07 13:05:00,75.61,75.61,75.59,75.61,9700.0,65.9679,65.9679,65.9504,65.9679,9700.0
2014-01-07 13:10:00,75.62,75.63,75.6,75.62,7700.0,65.9766,65.9853,65.9591,65.9766,7700.0
2014-01-07 13:15:00,75.61,75.63,75.6,75.63,7400.0,65.9679,65.9853,65.9591,65.9853,7400.0
2014-01-07 13:20:00,75.63,75.63,75.6,75.62,7000.0,65.9853,65.9853,65.9591,65.9766,7000.0
2014-01-07 13:25:00,75.62,75.63,75.62,75.63,4300.0,65.9766,65.9853,65.9766,65.9853,4300.0
2014-01-07 13:30:00,75.62,75.63,75.6,75.62,7100.0,65.9766,65.9853,65.9591,65.9766,7100.0
2014-01-07 13:35:00,75.63,75.68,75.62,75.68,6300.0,65.9853,66.0289,65.9766,66.0289,6300.0
2014-01-07 13:40:00,75.67,75.69,75.66,75.69,15500.0,66.0202,66.0377,66.0115,66.0377,15500.0
2014-01-07 13:45:00,75.68,75.72,75.68,75.72,14200.0,66.0289,66.0638,66.0289,66.0638,14200.0
2014-01-07 13:50:00,75.72,75.73,75.64,75.64,9300.0,66.0638,66.0726,65.994,65.994,9300.0
2014-01-07 13:55:00,75.65,75.66,75.61,75.61,7600.0,66.0028,66.0115,65.9679,65.9679,7600.0
2014-01-07 14:00:00,75.6,75.6,75.49,75.5,7000.0,65.9591,65.9591,65.8632,65.8719,7000.0
2014-01-07 14:05:00,75.5,75.56,75.5,75.54,17600.0,65.8719,65.9242,65.8719,65.9068,17600.0
2014-01-07 14:10:00,75.54,75.56,75.52,75.55,12600.0,65.9068,65.9242,65.8893,65.9155,12600.0
2014-01-07 14:15:00,75.55,75.68,75.54,75.67,33000.0,65.9155,66.0289,65.9068,66.0202,33000.0
2014-01-07 14:20:00,75.67,75.67,75.6,75.6,12500.0,66.0202,66.0202,65.9591,65.9591,12500.0
2014-01-07 14:25:00,75.61,75.69,75.6,75.67,9200.0,65.9679,66.0377,65.9591,66.0202,9200.0
2014-01-07 14:30:00,75.69,75.76,75.69,75.76,15200.0,66.0377,66.0987,66.0377,66.0987,15200.0
2014-01-07 14:35:00,75.76,75.8,75.76,75.79,12000.0,66.0987,66.1336,66.0987,66.1249,12000.0
2014-01-07 14:40:00,75.78,75.82,75.77,75.8,29700.0,66.1162,66.1511,66.1075,66.1336,29700.0
2014-01-07 14:45:00,75.8,75.84,75.8,75.84,19000.0,66.1336,66.1685,66.1336,66.1685,19000.0
2014-01-07 14:50:00,75.83,75.86,75.82,75.85,16500.0,66.1598,66.186,66.1511,66.1772,16500.0
2014-01-07 14:55:00,75.84,75.87,75.83,75.83,12000.0,66.1685,66.1947,66.1598,66.1598,12000.0
2014-01-07 15:00:00,75.82,75.85,75.8,75.83,17100.0,66.1511,66.1772,66.1336,66.1598,17100.0
2014-01-07 15:05:00,75.84,75.86,75.78,75.8,21300.0,66.1685,66.186,66.1162,66.1336,21300.0
2014-01-07 15:10:00,75.8,75.84,75.78,75.78,17600.0,66.1336,66.1685,66.1162,66.1162,17600.0
2014-01-07 15:15:00,75.78,75.79,75.76,75.79,17300.0,66.1162,66.1249,66.0987,66.1249,17300.0
2014-01-07 15:20:00,75.78,75.79,75.76,75.77,7300.0,66.1162,66.1249,66.0987,66.1075,7300.0
2014-01-07 15:25:00,75.77,75.83,75.75,75.83,33300.0,66.1075,66.1598,66.09,66.1598,33300.0
2014-01-07 15:30:00,75.83,75.88,75.81,75.88,24800.0,66.1598,66.2034,66.1424,66.2034,24800.0
2014-01-07 15:35:00,75.88,75.9,75.8,75.84,36800.0,66.2034,66.2209,66.1336,66.1685,36800.0
2014-01-07 15:40:00,75.84,75.92,75.83,75.9,26500.0,66.1685,66.2383,66.1598,66.2209,26500.0
2014-01-07 15:45:00,75.89,75.92,75.85,75.86,40800.0,66.2121,66.2383,66.1772,66.186,40800.0
2014-01-07 15:50:00,75.86,75.91,75.8,75.8,41400.0,66.186,66.2296,66.1336,66.1336,41400.0
2014-01-07 15:55:00,75.79,75.86,75.77,75.77,97000.0,66.1249,66.186,66.1075,66.1075,97000.0
2014-01-08 09:30:00,76.22,76.35,76.16,76.26,132900.0,66.5001,66.6135,66.4477,66.535,132900.0
2014-01-08 09:35:00,76.25,76.53,76.25,76.51,44900.0,66.5262,66.7705,66.5262,66.7531,44900.0
2014-01-08 09:40:00,76.48,76.52,76.42,76.46,69000.0,66.7269,66.7618,66.6746,66.7095,69000.0
2014-01-08 09:45:00,76.45,76.54,76.24,76.31,38700.0,66.7007,66.7793,66.5175,66.5786,38700.0
2014-01-08 09:50:00,76.3,76.36,76.19,76.28,70300.0,66.5699,66.6222,66.4739,66.5524,70300.0
2014-01-08 09:55:00,76.29,76.29,76.11,76.21,32600.0,66.5611,66.5611,66.4041,66.4913,32600.0
2014-01-08 10:00:00,76.19,76.35,76.18,76.35,40200.0,66.4739,66.6135,66.4652,66.6135,40200.0
2014-01-08 10:05:00,76.36,76.54,76.33,76.54,58300.0,66.6222,66.7793,66.596,66.7793,58300.0
2014-01-08 10:10:00,76.52,76.64,76.47,76.58,23500.0,66.7618,66.8665,66.7182,66.8142,23500.0
2014-01-08 10:15:00,76.58,76.58,76.49,76.5,32600.0,66.8142,66.8142,66.7356,66.7444,32600.0
2014-01-08 10:20:00,76.5,76.6,76.49,76.54,39300.0,66.7444,66.8316,66.7356,66.7793,39300.0
2014-01-08 10:25:00,76.54,76.58,76.52,76.58,39900.0,66.7793,66.8142,66.7618,66.8142,39900.0
2014-01-08 10:30:00,76.57,76.59,76.55,76.58,10100.0,66.8054,66.8229,66.788,66.8142,10100.0
2014-01-08 10:35:00,76.59,76.62,76.58,76.58,27100.0,66.8229,66.8491,66.8142,66.8142,27100.0
2014-01-08 10:40:00,76.58,76.59,76.54,76.54,14300.0,66.8142,66.8229,66.7793,66.7793,14300.0
2014-01-08 10:45:00,76.54,76.58,76.52,76.56,21300.0,66.7793,66.8142,66.7618,66.7967,21300.0
2014-01-08 10:50:00,76.56,76.69,76.52,76.65,29300.0,66.7967,66.9101,66.7618,66.8752,29300.0
2014-01-08 10:55:00,76.65,76.73,76.65,76.73,19200.0,66.8752,66.945,66.8752,66.945,19200.0
2014-01-08 11:00:00,76.73,76.84,76.72,76.83,32100.0,66.945,67.041,66.9363,67.0323,32100.0
2014-01-08 11:05:00,76.83,76.87,76.79,76.81,28200.0,67.0323,67.0672,66.9974,67.0148,28200.0
2014-01-08 11:10:00,76.81,76.86,76.8,76.84,11700.0,67.0148,67.0584,67.0061,67.041,11700.0
2014-01-08 11:15:00,76.85,76.86,76.82,76.82,12600.0,67.0497,67.0584,67.0236,67.0236,12600.0
2014-01-08 11:20:00,76.81,76.84,76.79,76.8,18600.0,67.0148,67.041,66.9974,67.0061,18600.0
2014-01-08 11:25:00,76.79,76.87,76.77,76.86,24500.0,66.9974,67.0672,66.9799,67.0584,24500.0
2014-01-08 11:30:00,76.87,76.96,76.87,76.96,25000.0,67.0672,67.1457,67.0672,67.1457,25000.0
2014-01-08 11:35:00,76.96,77.06,76.96,77.06,29800.0,67.1457,67.2329,67.1457,67.2329,29800.0
2014-01-08 11:40:00,77.05,77.16,77.05,77.15,36900.0,67.2242,67.3202,67.2242,67.3115,36900.0
2014-01-08 11:45:00,77.15,77.21,77.03,77.04,37200.0,67.3115,67.3638,67.2068,67.2155,37200.0
2014-01-08 11:50:00,77.03,77.03,76.97,76.99,10300.0,67.2068,67.2068,67.1544,67.1719,10300.0
2014-01-08 11:55:00,76.99,77.06,76.99,77.04,7800.0,67.1719,67.2329,67.1719,67.2155,7800.0
2014-01-08 12:00:00,77.05,77.07,76.95,76.97,14600.0,67.2242,67.2417,67.137,67.1544,14600.0
2014-01-08 12:05:00,76.94,76.99,76.92,76.92,15200.0,67.1282,67.1719,67.1108,67.1108,15200.0
2014-01-08 12:10:00,76.92,76.94,76.88,76.91,26600.0,67.1108,67.1282,67.0759,67.1021,26600.0
2014-01-08 12:15:00,76.91,76.92,76.89,76.9,8600.0,67.1021,67.1108,67.0846,67.0933,8600.0
2014-01-08 12:20:00,76.91,76.92,76.88,76.89,10400.0,67.1021,67.1108,67.0759,67.0846,10400.0
2014-01-08 12:25:00,76.9,76.91,76.87,76.91,5300.0,67.0933,67.1021,67.0672,67.1021,5300.0
2014-01-08 12:30:00,76.9,76.94,76.9,76.91,9900.0,67.0933,67.1282,67.0933,67.1021,9900.0
2014-01-08 12:35:00,76.92,76.92,76.9,76.9,7200.0,67.1108,67.1108,67.0933,67.0933,7200.0
2014-01-08 12:40:00,76.9,76.96,76.9,76.96,9500.0,67.0933,67.1457,67.0933,67.1457,9500.0
2014-01-08 12:45:00,76.96,76.96,76.93,76.96,9300.0,67.1457,67.1457,67.1195,67.1457,9300.0
2014-01-08 12:50:00,76.96,76.97,76.92,76.93,6100.0,67.1457,67.1544,67.1108,67.1195,6100.0
2014-01-08 12:55:00,76.9,76.9,76.82,76.9,25500.0,67.0933,67.0933,67.0236,67.0933,25500.0
2014-01-08 13:00:00,76.89,76.95,76.89,76.91,5600.0,67.0846,67.137,67.0846,67.1021,5600.0
2014-01-08 13:05:00,76.9,77.0,76.9,76.98,5700.0,67.0933,67.1806,67.0933,67.1631,5700.0
2014-01-08 13:10:00,76.99,77.0,76.96,76.99,12000.0,67.1719,67.1806,67.1457,67.1719,12000.0
2014-01-08 13:15:00,76.99,76.99,76.84,76.84,7400.0,67.1719,67.1719,67.041,67.041,7400.0
2014-01-08 13:20:00,76.85,76.89,76.84,76.89,6700.0,67.0497,67.0846,67.041,67.0846,6700.0
2014-01-08 13:25:00,76.9,76.98,76.9,76.98,6000.0,67.0933,67.1631,67.0933,67.1631,6000.0
2014-01-08 13:30:00,76.98,77.01,76.98,77.0,8700.0,67.1631,67.1893,67.1631,67.1806,8700.0
2014-01-08 13:35:00,76.99,77.01,76.94,76.96,8000.0,67.1719,67.1893,67.1282,67.1457,8000.0
2014-01-08 13:40:00,76.96,77.03,76.96,76.96,6800.0,67.1457,67.2068,67.1457,67.1457,6800.0
2014-01-08 13:45:00,76.96,76.97,76.95,76.96,3700.0,67.1457,67.1544,67.137,67.1457,3700.0
2014-01-08 13:50:00,76.96,77.05,76.95,77.03,8100.0,67.1457,67.2242,67.137,67.2068,8100.0
2014-01-08 13:55:00,77.02,77.03,76.98,76.99,5300.0,67.198,67.2068,67.1631,67.1719,5300.0
2014-01-08 14:00:00,76.98,77.02,76.88,77.02,42200.0,67.1631,67.198,67.0759,67.198,42200.0
2014-01-08 14:05:00,77.02,77.02,76.88,76.93,18600.0,67.198,67.198,67.0759,67.1195,18600.0
2014-01-08 14:10:00,76.93,76.97,76.91,76.96,12100.0,67.1195,67.1544,67.1021,67.1457,12100.0
2014-01-08 14:15:00,76.97,76.98,76.92,76.94,10800.0,67.1544,67.1631,67.1108,67.1282,10800.0
2014-01-08 14:20:00,76.96,77.02,76.93,76.96,12000.0,67.1457,67.198,67.1195,67.1457,12000.0
2014-01-08 14:25:00,76.96,76.96,76.91,76.92,12000.0,67.1457,67.1457,67.1021,67.1108,12000.0
2014-01-08 14:30:00,76.9,77.0,76.89,76.99,15300.0,67.0933,67.1806,67.0846,67.1719,15300.0
2014-01-08 14:35:00,76.98,76.98,76.93,76.94,20800.0,67.1631,67.1631,67.1195,67.1282,20800.0
2014-01-08 14:40:00,76.94,76.95,76.9,76.95,9900.0,67.1282,67.137,67.0933,67.137,9900.0
2014-01-08 14:45:00,76.93,76.93,76.9,76.91,15400.0,67.1195,67.1195,67.0933,67.1021,15400.0
2014-01-08 14:50:00,76.91,76.96,76.9,76.91,13400.0,67.1021,67.1457,67.0933,67.1021,13400.0
2014-01-08 14:55:00,76.91,76.95,76.89,76.94,10600.0,67.1021,67.137,67.0846,67.1282,10600.0
2014-01-08 15:00:00,76.93,76.98,76.92,76.98,8700.0,67.1195,67.1631,67.1108,67.1631,8700.0
2014-01-08 15:05:00,76.98,76.99,76.9,76.9,13200.0,67.1631,67.1719,67.0933,67.0933,13200.0
2014-01-08 15:10:00,76.92,76.94,76.9,76.91,13200.0,67.1108,67.1282,67.0933,67.1021,13200.0
2014-01-08 15:15:00,76.91,76.96,76.88,76.91,31500.0,67.1021,67.1457,67.0759,67.1021,31500.0
2014-01-08 15:20:00,76.91,76.91,76.78,76.78,36400.0,67.1021,67.1021,66.9887,66.9887,36400.0
2014-01-08 15:25:00,76.78,76.8,76.72,76.78,40300.0,66.9887,67.0061,66.9363,66.9887,40300.0
2014-01-08 15:30:00,76.78,76.84,76.78,76.79,25700.0,66.9887,67.041,66.9887,66.9974,25700.0
2014-01-08 15:35:00,76.8,76.88,76.8,76.87,32600.0,67.0061,67.0759,67.0061,67.0672,32600.0
2014-01-08 15:40:00,76.87,76.92,76.83,76.91,25000.0,67.0672,67.1108,67.0323,67.1021,25000.0
2014-01-08 15:45:00,76.92,77.03,76.91,76.99,51600.0,67.1108,67.2068,67.1021,67.1719,51600.0
2014-01-08 15:50:00,77.0,77.09,77.0,77.05,74600.0,67.1806,67.2591,67.1806,67.2242,74600.0
2014-01-08 15:55:00,77.05,77.07,76.99,77.01,63100.0,67.2242,67.2417,67.1719,67.1893,63100.0
2014-01-09 09:30:00,77.26,77.27,76.79,76.89,37400.0,67.4074,67.4162,66.9974,67.0846,37400.0
2014-01-09 09:35:00,76.96,77.06,76.72,76.84,23700.0,67.1457,67.2329,66.9363,67.041,23700.0
2014-01-09 09:40:00,76.84,76.87,76.77,76.84,20600.0,67.041,67.0672,66.9799,67.041,20600.0
2014-01-09 09:45:00,76.87,76.9,76.78,76.88,26800.0,67.0672,67.0933,66.9887,67.0759,26800.0
2014-01-09 09:50:00,76.86,76.89,76.82,76.83,14400.0,67.0584,67.0846,67.0236,67.0323,14400.0
2014-01-09 09:55:00,76.83,77.03,76.83,77.03,11900.0,67.0323,67.2068,67.0323,67.2068,11900.0
2014-01-09 10:00:00,77.03,77.16,77.02,77.03,10000.0,67.2068,67.3202,67.198,67.2068,10000.0
2014-01-09 10:05:00,77.01,77.15,76.98,76.98,22900.0,67.1893,67.3115,67.1631,67.1631,22900.0
2014-01-09 10:10:00,76.98,77.14,76.92,77.14,14500.0,67.1631,67.3027,67.1108,67.3027,14500.0
2014-01-09 10:15:00,77.14,77.19,77.07,77.19,12100.0,67.3027,67.3464,67.2417,67.3464,12100.0
2014-01-09 10:20:00,77.19,77.24,77.12,77.22,8900.0,67.3464,67.39,67.2853,67.3725,8900.0
2014-01-09 10:25:00,77.21,77.21,77.14,77.17,12900.0,67.3638,67.3638,67.3027,67.3289,12900.0
2014-01-09 10:30:00,77.18,77.24,77.16,77.21,25400.0,67.3376,67.39,67.3202,67.3638,25400.0
2014-01-09 10:35:00,77.2,77.35,77.19,77.27,43800.0,67.3551,67.486,67.3464,67.4162,43800.0
2014-01-09 10:40:00,77.26,77.27,77.1,77.11,33800.0,67.4074,67.4162,67.2678,67.2766,33800.0
2014-01-09 10:45:00,77.09,77.11,76.95,76.96,61200.0,67.2591,67.2766,67.137,67.1457,61200.0
2014-01-09 10:50:00,76.96,76.97,76.83,76.84,32500.0,67.1457,67.1544,67.0323,67.041,32500.0
2014-01-09 10:55:00,76.83,76.91,76.76,76.89,46800.0,67.0323,67.1021,66.9712,67.0846,46800.0
2014-01-09 11:00:00,76.89,76.9,76.78,76.8,24500.0,67.0846,67.0933,66.9887,67.0061,24500.0
2014-01-09 11:05:00,76.79,76.8,76.65,76.69,28100.0,66.9974,67.0061,66.8752,66.9101,28100.0
2014-01-09 11:10:00,76.7,76.8,76.66,76.77,10400.0,66.9189,67.0061,66.884,66.9799,10400.0
2014-01-09 11:15:00,76.75,76.86,76.74,76.86,6000.0,66.9625,67.0584,66.9538,67.0584,6000.0
2014-01-09 11:20:00,76.85,76.87,76.79,76.81,16900.0,67.0497,67.0672,66.9974,67.0148,16900.0
2014-01-09 11:25:00,76.82,76.82,76.72,76.73,18000.0,67.0236,67.0236,66.9363,66.945,18000.0
2014-01-09 11:30:00,76.73,76.83,76.71,76.83,14400.0,66.945,67.0323,66.9276,67.0323,14400.0
2014-01-09 11:35:00,76.83,76.97,76.83,76.97,6400.0,67.0323,67.1544,67.0323,67.1544,6400.0
2014-01-09 11:40:00,76.97,76.99,76.95,76.98,7000.0,67.1544,67.1719,67.137,67.1631,7000.0
2014-01-09 11:45:00,76.99,77.06,76.91,77.06,5500.0,67.1719,67.2329,67.1021,67.2329,5500.0
2014-01-09 11:50:00,77.07,77.07,76.96,76.96,9700.0,67.2417,67.2417,67.1457,67.1457,9700.0
2014-01-09 11:55:00,76.95,77.0,76.88,77.0,16900.0,67.137,67.1806,67.0759,67.1806,16900.0
2014-01-09 12:00:00,77.0,77.01,76.86,76.86,55600.0,67.1806,67.1893,67.0584,67.0584,55600.0
2014-01-09 12:05:00,76.86,76.86,76.75,76.76,30100.0,67.0584,67.0584,66.9625,66.9712,30100.0
2014-01-09 12:10:00,76.76,76.78,76.74,76.78,18000.0,66.9712,66.9887,66.9538,66.9887,18000.0
2014-01-09 12:15:00,76.77,76.78,76.75,76.78,12700.0,66.9799,66.9887,66.9625,66.9887,12700.0
2014-01-09 12:20:00,76.78,76.78,76.71,76.75,22900.0,66.9887,66.9887,66.9276,66.9625,22900.0
2014-01-09 12:25:00,76.75,76.77,76.69,76.71,43800.0,66.9625,66.9799,66.9101,66.9276,43800.0
2014-01-09 12:30:00,76.7,76.78,76.7,76.76,35000.0,66.9189,66.9887,66.9189,66.9712,35000.0
2014-01-09 12:35:00,76.76,76.84,76.74,76.82,14000.0,66.9712,67.041,66.9538,67.0236,14000.0
2014-01-09 12:40:00,76.83,76.88,76.81,76.86,16800.0,67.0323,67.0759,67.0148,67.0584,16800.0
2014-01-09 12:45:00,76.85,76.86,76.79,76.86,9000.0,67.0497,67.0584,66.9974,67.0584,9000.0
2014-01-09 12:50:00,76.87,76.89,76.81,76.81,15400.0,67.0672,67.0846,67.0148,67.0148,15400.0
2014-01-09 12:55:00,76.82,76.89,76.82,76.89,9700.0,67.0236,67.0846,67.0236,67.0846,9700.0
2014-01-09 13:00:00,76.89,76.89,76.81,76.83,16700.0,67.0846,67.0846,67.0148,67.0323,16700.0
2014-01-09 13:05:00,76.83,76.89,76.83,76.87,12700.0,67.0323,67.0846,67.0323,67.0672,12700.0
2014-01-09 13:10:00,76.87,76.88,76.73,76.77,92200.0,67.0672,67.0759,66.945,66.9799,92200.0
2014-01-09 13:15:00,76.78,76.79,76.75,76.77,22000.0,66.9887,66.9974,66.9625,66.9799,22000.0
2014-01-09 13:20:00,76.77,76.79,76.75,76.79,34600.0,66.9799,66.9974,66.9625,66.9974,34600.0
2014-01-09 13:25:00,76.78,76.85,76.77,76.84,9500.0,66.9887,67.0497,66.9799,67.041,9500.0
2014-01-09 13:30:00,76.84,76.9,76.83,76.88,7700.0,67.041,67.0933,67.0323,67.0759,7700.0
2014-01-09 13:35:00,76.88,76.9,76.83,76.87,10000.0,67.0759,67.0933,67.0323,67.0672,10000.0
2014-01-09 13:40:00,76.88,76.93,76.85,76.85,9600.0,67.0759,67.1195,67.0497,67.0497,9600.0
2014-01-09 13:45:00,76.84,76.88,76.84,76.85,5600.0,67.041,67.0759,67.041,67.0497,5600.0
2014-01-09 13:50:00,76.86,76.86,76.77,76.77,15200.0,67.0584,67.0584,66.9799,66.9799,15200.0
2014-01-09 13:55:00,76.77,76.82,76.75,76.76,15500.0,66.9799,67.0236,66.9625,66.9712,15500.0
2014-01-09 14:00:00,76.77,76.77,76.69,76.73,32600.0,66.9799,66.9799,66.9101,66.945,32600.0
2014-01-09 14:05:00,76.71,76.81,76.71,76.74,49500.0,66.9276,67.0148,66.9276,66.9538,49500.0
2014-01-09 14:10:00,76.74,76.74,76.68,76.72,13600.0,66.9538,66.9538,66.9014,66.9363,13600.0
2014-01-09 14:15:00,76.72,76.72,76.68,76.7,16200.0,66.9363,66.9363,66.9014,66.9189,16200.0
2014-01-09 14:20:00,76.69,76.73,76.67,76.73,20900.0,66.9101,66.945,66.8927,66.945,20900.0
2014-01-09 14:25:00,76.74,76.74,76.66,76.69,23300.0,66.9538,66.9538,66.884,66.9101,23300.0
2014-01-09 14:30:00,76.69,76.71,76.66,76.7,27800.0,66.9101,66.9276,66.884,66.9189,27800.0
2014-01-09 14:35:00,76.7,76.71,76.67,76.7,54300.0,66.9189,66.9276,66.8927,66.9189,54300.0
2014-01-09 14:40:00,76.7,76.81,76.7,76.78,15700.0,66.9189,67.0148,66.9189,66.9887,15700.0
2014-01-09 14:45:00,76.79,76.81,76.73,76.78,95500.0,66.9974,67.0148,66.945,66.9887,95500.0
2014-01-09 14:50:00,76.78,76.84,76.77,76.8,15700.0,66.9887,67.041,66.9799,67.0061,15700.0
2014-01-09 14:55:00,76.81,76.81,76.77,76.79,9000.0,67.0148,67.0148,66.9799,66.9974,9000.0
2014-01-09 15:00:00,76.79,76.85,76.78,76.85,16200.0,66.9974,67.0497,66.9887,67.0497,16200.0
2014-01-09 15:05:00,76.85,76.91,76.84,76.87,16200.0,67.0497,67.1021,67.041,67.0672,16200.0
2014-01-09 15:10:00,76.87,76.96,76.86,76.92,13600.0,67.0672,67.1457,67.0584,67.1108,13600.0
2014-01-09 15:15:00,76.93,77.0,76.93,76.94,60300.0,67.1195,67.1806,67.1195,67.1282,60300.0
2014-01-09 15:20:00,76.94,77.02,76.93,76.93,15600.0,67.1282,67.198,67.1195,67.1195,15600.0
2014-01-09 15:25:00,76.93,76.97,76.93,76.94,13800.0,67.1195,67.1544,67.1195,67.1282,13800.0
2014-01-09 15:30:00,76.96,76.96,76.89,76.89,79900.0,67.1457,67.1457,67.0846,67.0846,79900.0
2014-01-09 15:35:00,76.9,76.92,76.86,76.92,18700.0,67.0933,67.1108,67.0584,67.1108,18700.0
2014-01-09 15:40:00,76.91,76.96,76.91,76.94,24200.0,67.1021,67.1457,67.1021,67.1282,24200.0
2014-01-09 15:45:00,76.94,76.97,76.91,76.96,30700.0,67.1282,67.1544,67.1021,67.1457,30700.0
2014-01-09 15:50:00,76.95,77.02,76.95,76.97,45200.0,67.137,67.198,67.137,67.1544,45200.0
2014-01-09 15:55:00,76.97,77.0,76.96,76.99,83300.0,67.1544,67.1806,67.1457,67.1719,83300.0
2014-01-10 09:30:00,77.17,77.33,76.98,77.25,38700.0,67.3289,67.4685,67.1631,67.3987,38700.0
2014-01-10 09:35:00,77.26,77.4,77.21,77.4,16200.0,67.4074,67.5296,67.3638,67.5296,16200.0
2014-01-10 09:40:00,77.35,77.37,77.18,77.22,19900.0,67.486,67.5034,67.3376,67.3725,19900.0
2014-01-10 09:45:00,77.22,77.29,77.14,77.19,15900.0,67.3725,67.4336,67.3027,67.3464,15900.0
2014-01-10 09:50:00,77.25,77.37,77.24,77.28,22100.0,67.3987,67.5034,67.39,67.4249,22100.0
2014-01-10 09:55:00,77.24,77.28,77.17,77.19,11800.0,67.39,67.4249,67.3289,67.3464,11800.0
2014-01-10 10:00:00,77.18,77.2,77.06,77.08,21900.0,67.3376,67.3551,67.2329,67.2504,21900.0
2014-01-10 10:05:00,77.07,77.07,76.89,77.0,6900.0,67.2417,67.2417,67.0846,67.1806,6900.0
2014-01-10 10:10:00,77.01,77.09,76.9,77.09,10100.0,67.1893,67.2591,67.0933,67.2591,10100.0
2014-01-10 10:15:00,77.08,77.25,77.02,77.13,17200.0,67.2504,67.3987,67.198,67.294,17200.0
2014-01-10 10:20:00,77.16,77.2,77.14,77.18,5900.0,67.3202,67.3551,67.3027,67.3376,5900.0
2014-01-10 10:25:00,77.16,77.2,77.16,77.19,4300.0,67.3202,67.3551,67.3202,67.3464,4300.0
2014-01-10 10:30:00,77.19,77.21,77.15,77.15,3700.0,67.3464,67.3638,67.3115,67.3115,3700.0
2014-01-10 10:35:00,77.12,77.19,77.09,77.09,3600.0,67.2853,67.3464,67.2591,67.2591,3600.0
2014-01-10 10:40:00,77.09,77.19,77.09,77.17,6100.0,67.2591,67.3464,67.2591,67.3289,6100.0
2014-01-10 10:45:00,77.18,77.26,77.17,77.19,5100.0,67.3376,67.4074,67.3289,67.3464,5100.0
2014-01-10 10:50:00,77.2,77.3,77.2,77.26,7800.0,67.3551,67.4423,67.3551,67.4074,7800.0
2014-01-10 10:55:00,77.24,77.31,77.22,77.26,6100.0,67.39,67.4511,67.3725,67.4074,6100.0
2014-01-10 11:00:00,77.24,77.27,77.18,77.18,7200.0,67.39,67.4162,67.3376,67.3376,7200.0
2014-01-10 11:05:00,77.17,77.27,77.16,77.27,5700.0,67.3289,67.4162,67.3202,67.4162,5700.0
2014-01-10 11:10:00,77.26,77.31,77.22,77.23,5400.0,67.4074,67.4511,67.3725,67.3813,5400.0
2014-01-10 11:15:00,77.23,77.27,77.16,77.23,7100.0,67.3813,67.4162,67.3202,67.3813,7100.0
2014-01-10 11:20:00,77.19,77.2,77.09,77.15,6000.0,67.3464,67.3551,67.2591,67.3115,6000.0
2014-01-10 11:25:00,77.15,77.17,77.13,77.17,4500.0,67.3115,67.3289,67.294,67.3289,4500.0
2014-01-10 11:30:00,77.15,77.25,77.15,77.2,21900.0,67.3115,67.3987,67.3115,67.3551,21900.0
2014-01-10 11:35:00,77.2,77.32,77.17,77.32,17900.0,67.3551,67.4598,67.3289,67.4598,17900.0
2014-01-10 11:40:00,77.32,77.36,77.25,77.29,8400.0,67.4598,67.4947,67.3987,67.4336,8400.0
2014-01-10 11:45:00,77.27,77.35,77.25,77.35,11700.0,67.4162,67.486,67.3987,67.486,11700.0
2014-01-10 11:50:00,77.35,77.35,77.24,77.24,9900.0,67.486,67.486,67.39,67.39,9900.0
2014-01-10 11:55:00,77.23,77.31,77.22,77.31,6400.0,67.3813,67.4511,67.3725,67.4511,6400.0
2014-01-10 12:00:00,77.31,77.33,77.27,77.33,4200.0,67.4511,67.4685,67.4162,67.4685,4200.0
2014-01-10 12:05:00,77.32,77.39,77.29,77.35,9800.0,67.4598,67.5209,67.4336,67.486,9800.0
2014-01-10 12:10:00,77.37,77.39,77.33,77.36,6700.0,67.5034,67.5209,67.4685,67.4947,6700.0
2014-01-10 12:15:00,77.36,77.47,77.35,77.44,18900.0,67.4947,67.5907,67.486,67.5645,18900.0
2014-01-10 12:20:00,77.45,77.46,77.42,77.46,12900.0,67.5732,67.5819,67.547,67.5819,12900.0
2014-01-10 12:25:00,77.47,77.52,77.47,77.49,9400.0,67.5907,67.6343,67.5907,67.6081,9400.0
2014-01-10 12:30:00,77.5,77.5,77.44,77.44,7100.0,67.6168,67.6168,67.5645,67.5645,7100.0
2014-01-10 12:35:00,77.45,77.51,77.45,77.45,10500.0,67.5732,67.6256,67.5732,67.5732,10500.0
2014-01-10 12:40:00,77.44,77.65,77.44,77.59,23200.0,67.5645,67.7477,67.5645,67.6954,23200.0
2014-01-10 12:45:00,77.58,77.67,77.58,77.6,15000.0,67.6866,67.7652,67.6866,67.7041,15000.0
2014-01-10 12:50:00,77.61,77.65,77.51,77.59,11800.0,67.7128,67.7477,67.6256,67.6954,11800.0
2014-01-10 12:55:00,77.58,77.62,77.55,77.55,6200.0,67.6866,67.7215,67.6605,67.6605,6200.0
2014-01-10 13:00:00,77.53,77.61,77.51,77.56,17800.0,67.643,67.7128,67.6256,67.6692,17800.0
2014-01-10 13:05:00,77.56,77.63,77.53,77.57,10200.0,67.6692,67.7303,67.643,67.6779,10200.0
2014-01-10 13:10:00,77.57,77.57,77.51,77.53,11100.0,67.6779,67.6779,67.6256,67.643,11100.0
2014-01-10 13:15:00,77.53,77.56,77.5,77.55,11200.0,67.643,67.6692,67.6168,67.6605,11200.0
2014-01-10 13:20:00,77.56,77.58,77.53,77.55,20600.0,67.6692,67.6866,67.643,67.6605,20600.0
2014-01-10 13:25:00,77.55,77.55,77.53,77.55,6700.0,67.6605,67.6605,67.643,67.6605,6700.0
2014-01-10 13:30:00,77.55,77.59,77.54,77.55,12100.0,67.6605,67.6954,67.6517,67.6605,12100.0
2014-01-10 13:35:00,77.54,77.6,77.51,77.57,12200.0,67.6517,67.7041,67.6256,67.6779,12200.0
2014-01-10 13:40:00,77.58,77.62,77.56,77.59,8500.0,67.6866,67.7215,67.6692,67.6954,8500.0
2014-01-10 13:45:00,77.59,77.61,77.55,77.61,12800.0,67.6954,67.7128,67.6605,67.7128,12800.0
2014-01-10 13:50:00,77.61,77.61,77.56,77.57,7800.0,67.7128,67.7128,67.6692,67.6779,7800.0
2014-01-10 13:55:00,77.56,77.58,77.51,77.56,37900.0,67.6692,67.6866,67.6256,67.6692,37900.0
2014-01-10 14:00:00,77.55,77.58,77.55,77.56,4600.0,67.6605,67.6866,67.6605,67.6692,4600.0
2014-01-10 14:05:00,77.56,77.63,77.56,77.63,17500.0,67.6692,67.7303,67.6692,67.7303,17500.0
2014-01-10 14:10:00,77.63,77.69,77.63,77.69,15200.0,67.7303,67.7826,67.7303,67.7826,15200.0
2014-01-10 14:15:00,77.69,77.74,77.69,77.73,10800.0,67.7826,67.8262,67.7826,67.8175,10800.0
2014-01-10 14:20:00,77.73,77.78,77.71,77.76,22000.0,67.8175,67.8611,67.8001,67.8437,22000.0
2014-01-10 14:25:00,77.76,77.76,77.73,77.75,15400.0,67.8437,67.8437,67.8175,67.835,15400.0
2014-01-10 14:30:00,77.74,77.84,77.73,77.79,20700.0,67.8262,67.9135,67.8175,67.8699,20700.0
2014-01-10 14:35:00,77.79,77.81,77.74,77.75,120100.0,67.8699,67.8873,67.8262,67.835,120100.0
2014-01-10 14:40:00,77.75,77.77,77.73,77.73,30800.0,67.835,67.8524,67.8175,67.8175,30800.0
2014-01-10 14:45:00,77.73,77.77,77.71,77.71,24000.0,67.8175,67.8524,67.8001,67.8001,24000.0
2014-01-10 14:50:00,77.7,77.76,77.7,77.74,34100.0,67.7913,67.8437,67.7913,67.8262,34100.0
2014-01-10 14:55:00,77.74,77.8,77.74,77.79,25000.0,67.8262,67.8786,67.8262,67.8699,25000.0
2014-01-10 15:00:00,77.77,77.88,77.76,77.83,21900.0,67.8524,67.9484,67.8437,67.9048,21900.0
2014-01-10 15:05:00,77.84,77.9,77.83,77.9,41800.0,67.9135,67.9658,67.9048,67.9658,41800.0
2014-01-10 15:10:00,77.9,77.93,77.88,77.89,26300.0,67.9658,67.992,67.9484,67.9571,26300.0
2014-01-10 15:15:00,77.88,77.91,77.85,77.9,32100.0,67.9484,67.9745,67.9222,67.9658,32100.0
2014-01-10 15:20:00,77.9,77.97,77.9,77.96,19800.0,67.9658,68.0269,67.9658,68.0182,19800.0
2014-01-10 15:25:00,77.95,77.99,77.95,77.98,14400.0,68.0094,68.0443,68.0094,68.0356,14400.0
2014-01-10 15:30:00,77.98,78.08,77.98,78.07,90400.0,68.0356,68.1229,68.0356,68.1141,90400.0
2014-01-10 15:35:00,78.07,78.14,78.06,78.13,55200.0,68.1141,68.1752,68.1054,68.1665,55200.0
2014-01-10 15:40:00,78.13,78.2,78.12,78.19,47400.0,68.1665,68.2276,68.1578,68.2188,47400.0
2014-01-10 15:45:00,78.18,78.21,78.15,78.21,65900.0,68.2101,68.2363,68.1839,68.2363,65900.0
2014-01-10 15:50:00,78.21,78.53,78.1,78.11,155000.0,68.2363,68.5155,68.1403,68.149,155000.0
2014-01-10 15:55:00,78.1,78.17,78.08,78.17,78300.0,68.1403,68.2014,68.1229,68.2014,78300.0
2014-01-13 09:30:00,77.83,78.0,77.77,77.9,28900.0,67.9048,68.0531,67.8524,67.9658,28900.0
2014-01-13 09:35:00,77.95,77.96,77.7,77.9,13500.0,68.0094,68.0182,67.7913,67.9658,13500.0
2014-01-13 09:40:00,77.87,77.95,77.77,77.83,8500.0,67.9396,68.0094,67.8524,67.9048,8500.0
2014-01-13 09:45:00,77.87,77.96,77.8,77.95,11200.0,67.9396,68.0182,67.8786,68.0094,11200.0
2014-01-13 09:50:00,77.93,78.01,77.84,77.85,11100.0,67.992,68.0618,67.9135,67.9222,11100.0
2014-01-13 09:55:00,77.85,78.01,77.85,77.94,16900.0,67.9222,68.0618,67.9222,68.0007,16900.0
2014-01-13 10:00:00,77.87,78.1,77.87,78.07,14400.0,67.9396,68.1403,67.9396,68.1141,14400.0
2014-01-13 10:05:00,78.05,78.11,77.97,78.07,41200.0,68.0967,68.149,68.0269,68.1141,41200.0
2014-01-13 10:10:00,78.06,78.12,78.03,78.12,19900.0,68.1054,68.1578,68.0792,68.1578,19900.0
2014-01-13 10:15:00,78.13,78.13,78.04,78.11,21200.0,68.1665,68.1665,68.088,68.149,21200.0
2014-01-13 10:20:00,78.13,78.29,78.13,78.26,10600.0,68.1665,68.3061,68.1665,68.2799,10600.0
2014-01-13 10:25:00,78.27,78.27,78.18,78.26,3500.0,68.2886,68.2886,68.2101,68.2799,3500.0
2014-01-13 10:30:00,78.24,78.24,78.17,78.17,4400.0,68.2625,68.2625,68.2014,68.2014,4400.0
2014-01-13 10:35:00,78.17,78.22,78.15,78.16,5800.0,68.2014,68.245,68.1839,68.1927,5800.0
2014-01-13 10:40:00,78.16,78.17,78.07,78.07,3300.0,68.1927,68.2014,68.1141,68.1141,3300.0
2014-01-13 10:45:00,78.07,78.08,78.04,78.07,4100.0,68.1141,68.1229,68.088,68.1141,4100.0
2014-01-13 10:50:00,78.09,78.12,78.07,78.07,5000.0,68.1316,68.1578,68.1141,68.1141,5000.0
2014-01-13 10:55:00,78.07,78.12,78.04,78.12,5500.0,68.1141,68.1578,68.088,68.1578,5500.0
2014-01-13 11:00:00,78.14,78.17,78.11,78.13,13800.0,68.1752,68.2014,68.149,68.1665,13800.0
2014-01-13 11:05:00,78.1,78.16,78.07,78.11,2800.0,68.1403,68.1927,68.1141,68.149,2800.0
2014-01-13 11:10:00,78.11,78.15,78.1,78.14,5900.0,68.149,68.1839,68.1403,68.1752,5900.0
2014-01-13 11:15:00,78.12,78.12,78.06,78.07,5100.0,68.1578,68.1578,68.1054,68.1141,5100.0
2014-01-13 11:20:00,78.07,78.07,78.03,78.06,2700.0,68.1141,68.1141,68.0792,68.1054,2700.0
2014-01-13 11:25:00,78.08,78.08,78.02,78.02,4400.0,68.1229,68.1229,68.0705,68.0705,4400.0
2014-01-13 11:30:00,78.02,78.04,77.99,78.0,4100.0,68.0705,68.088,68.0443,68.0531,4100.0
2014-01-13 11:35:00,78.0,78.08,77.99,78.05,5900.0,68.0531,68.1229,68.0443,68.0967,5900.0
2014-01-13 11:40:00,78.05,78.08,78.04,78.08,3800.0,68.0967,68.1229,68.088,68.1229,3800.0
2014-01-13 11:45:00,78.09,78.15,78.09,78.12,15100.0,68.1316,68.1839,68.1316,68.1578,15100.0
2014-01-13 11:50:00,78.12,78.2,78.1,78.19,5500.0,68.1578,68.2276,68.1403,68.2188,5500.0
2014-01-13 11:55:00,78.2,78.24,78.17,78.22,12600.0,68.2276,68.2625,68.2014,68.245,12600.0
2014-01-13 12:00:00,78.23,78.23,78.12,78.12,9500.0,68.2537,68.2537,68.1578,68.1578,9500.0
2014-01-13 12:05:00,78.13,78.19,78.1,78.13,15900.0,68.1665,68.2188,68.1403,68.1665,15900.0
2014-01-13 12:10:00,78.12,78.14,78.1,78.12,3900.0,68.1578,68.1752,68.1403,68.1578,3900.0
2014-01-13 12:15:00,78.14,78.14,78.09,78.09,2100.0,68.1752,68.1752,68.1316,68.1316,2100.0
2014-01-13 12:20:00,78.09,78.13,78.06,78.06,3000.0,68.1316,68.1665,68.1054,68.1054,3000.0
2014-01-13 12:25:00,78.06,78.06,77.98,78.03,15600.0,68.1054,68.1054,68.0356,68.0792,15600.0
2014-01-13 12:30:00,78.04,78.09,78.0,78.07,35700.0,68.088,68.1316,68.0531,68.1141,35700.0
2014-01-13 12:35:00,78.07,78.07,77.99,78.01,65300.0,68.1141,68.1141,68.0443,68.0618,65300.0
2014-01-13 12:40:00,78.01,78.04,78.0,78.04,17300.0,68.0618,68.088,68.0531,68.088,17300.0
2014-01-13 12:45:00,78.02,78.06,78.01,78.01,6500.0,68.0705,68.1054,68.0618,68.0618,6500.0
2014-01-13 12:50:00,77.99,78.02,77.95,77.95,11900.0,68.0443,68.0705,68.0094,68.0094,11900.0
2014-01-13 12:55:00,77.95,77.99,77.92,77.95,59000.0,68.0094,68.0443,67.9833,68.0094,59000.0
2014-01-13 13:00:00,77.95,78.0,77.9,77.94,39600.0,68.0094,68.0531,67.9658,68.0007,39600.0
2014-01-13 13:05:00,77.96,77.98,77.92,77.92,8100.0,68.0182,68.0356,67.9833,67.9833,8100.0
2014-01-13 13:10:00,77.92,77.92,77.86,77.86,6600.0,67.9833,67.9833,67.9309,67.9309,6600.0
2014-01-13 13:15:00,77.85,77.85,77.76,77.79,10500.0,67.9222,67.9222,67.8437,67.8699,10500.0
2014-01-13 13:20:00,77.79,77.84,77.79,77.83,4000.0,67.8699,67.9135,67.8699,67.9048,4000.0
2014-01-13 13:25:00,77.86,77.94,77.82,77.92,4000.0,67.9309,68.0007,67.896,67.9833,4000.0
2014-01-13 13:30:00,77.89,77.89,77.77,77.78,11100.0,67.9571,67.9571,67.8524,67.8611,11100.0
2014-01-13 13:35:00,77.78,77.82,77.77,77.77,6200.0,67.8611,67.896,67.8524,67.8524,6200.0
2014-01-13 13:40:00,77.76,77.77,77.74,77.76,9000.0,67.8437,67.8524,67.8262,67.8437,9000.0
2014-01-13 13:45:00,77.73,77.74,77.68,77.73,9100.0,67.8175,67.8262,67.7739,67.8175,9100.0
2014-01-13 13:50:00,77.74,77.77,77.73,77.74,2800.0,67.8262,67.8524,67.8175,67.8262,2800.0
2014-01-13 13:55:00,77.72,77.74,77.7,77.74,4400.0,67.8088,67.8262,67.7913,67.8262,4400.0
2014-01-13 14:00:00,77.73,77.73,77.65,77.66,12800.0,67.8175,67.8175,67.7477,67.7564,12800.0
2014-01-13 14:05:00,77.65,77.68,77.65,77.67,6700.0,67.7477,67.7739,67.7477,67.7652,6700.0
2014-01-13 14:10:00,77.67,77.68,77.64,77.65,8600.0,67.7652,67.7739,67.739,67.7477,8600.0
2014-01-13 14:15:00,77.63,77.64,77.57,77.59,15300.0,67.7303,67.739,67.6779,67.6954,15300.0
2014-01-13 14:20:00,77.6,77.64,77.52,77.54,6800.0,67.7041,67.739,67.6343,67.6517,6800.0
2014-01-13 14:25:00,77.55,77.59,77.51,77.51,4000.0,67.6605,67.6954,67.6256,67.6256,4000.0
2014-01-13 14:30:00,77.5,77.54,77.48,77.5,4300.0,67.6168,67.6517,67.5994,67.6168,4300.0
2014-01-13 14:35:00,77.51,77.6,77.47,77.56,19500.0,67.6256,67.7041,67.5907,67.6692,19500.0
2014-01-13 14:40:00,77.55,77.63,77.54,77.6,23800.0,67.6605,67.7303,67.6517,67.7041,23800.0
2014-01-13 14:45:00,77.6,77.63,77.54,77.61,18300.0,67.7041,67.7303,67.6517,67.7128,18300.0
2014-01-13 14:50:00,77.61,77.64,77.54,77.59,17300.0,67.7128,67.739,67.6517,67.6954,17300.0
2014-01-13 14:55:00,77.6,77.63,77.58,77.6,11800.0,67.7041,67.7303,67.6866,67.7041,11800.0
2014-01-13 15:00:00,77.59,77.61,77.55,77.61,35700.0,67.6954,67.7128,67.6605,67.7128,35700.0
2014-01-13 15:05:00,77.61,77.62,77.51,77.58,32800.0,67.7128,67.7215,67.6256,67.6866,32800.0
2014-01-13 15:10:00,77.57,77.6,77.53,77.58,17200.0,67.6779,67.7041,67.643,67.6866,17200.0
2014-01-13 15:15:00,77.57,77.58,77.49,77.5,17200.0,67.6779,67.6866,67.6081,67.6168,17200.0
2014-01-13 15:20:00,77.5,77.5,77.42,77.42,17900.0,67.6168,67.6168,67.547,67.547,17900.0
2014-01-13 15:25:00,77.41,77.51,77.39,77.5,17100.0,67.5383,67.6256,67.5209,67.6168,17100.0
2014-01-13 15:30:00,77.49,77.49,77.4,77.43,18700.0,67.6081,67.6081,67.5296,67.5558,18700.0
2014-01-13 15:35:00,77.44,77.48,77.4,77.46,80400.0,67.5645,67.5994,67.5296,67.5819,80400.0
2014-01-13 15:40:00,77.47,77.47,77.36,77.4,39900.0,67.5907,67.5907,67.4947,67.5296,39900.0
2014-01-13 15:45:00,77.41,77.51,77.36,77.49,68800.0,67.5383,67.6256,67.4947,67.6081,68800.0
2014-01-13 15:50:00,77.47,77.53,77.45,77.47,34400.0,67.5907,67.643,67.5732,67.5907,34400.0
2014-01-13 15:55:00,77.47,77.49,77.39,77.44,74100.0,67.5907,67.6081,67.5209,67.5645,74100.0
2014-01-14 09:30:00,77.75,77.97,77.73,77.84,22700.0,67.835,68.0269,67.8175,67.9135,22700.0
2014-01-14 09:35:00,77.85,77.86,77.7,77.74,45900.0,67.9222,67.9309,67.7913,67.8262,45900.0
2014-01-14 09:40:00,77.68,77.86,77.66,77.66,36200.0,67.7739,67.9309,67.7564,67.7564,36200.0
2014-01-14 09:45:00,77.72,77.72,77.48,77.54,16500.0,67.8088,67.8088,67.5994,67.6517,16500.0
2014-01-14 09:50:00,77.52,77.65,77.52,77.58,114600.0,67.6343,67.7477,67.6343,67.6866,114600.0
2014-01-14 09:55:00,77.57,77.66,77.53,77.62,8000.0,67.6779,67.7564,67.643,67.7215,8000.0
2014-01-14 10:00:00,77.63,77.73,77.62,77.67,13600.0,67.7303,67.8175,67.7215,67.7652,13600.0
2014-01-14 10:05:00,77.65,77.82,77.65,77.72,11400.0,67.7477,67.896,67.7477,67.8088,11400.0
2014-01-14 10:10:00,77.71,77.8,77.69,77.72,7300.0,67.8001,67.8786,67.7826,67.8088,7300.0
2014-01-14 10:15:00,77.73,77.83,77.73,77.82,5500.0,67.8175,67.9048,67.8175,67.896,5500.0
2014-01-14 10:20:00,77.79,77.8,77.69,77.76,16700.0,67.8699,67.8786,67.7826,67.8437,16700.0
2014-01-14 10:25:00,77.76,77.79,77.64,77.64,54100.0,67.8437,67.8699,67.739,67.739,54100.0
2014-01-14 10:30:00,77.68,77.72,77.67,77.68,5700.0,67.7739,67.8088,67.7652,67.7739,5700.0
2014-01-14 10:35:00,77.7,77.7,77.64,77.68,4600.0,67.7913,67.7913,67.739,67.7739,4600.0
2014-01-14 10:40:00,77.67,77.83,77.67,77.81,11600.0,67.7652,67.9048,67.7652,67.8873,11600.0
2014-01-14 10:45:00,77.8,77.81,77.76,77.76,2600.0,67.8786,67.8873,67.8437,67.8437,2600.0
2014-01-14 10:50:00,77.74,77.74,77.7,77.7,2800.0,67.8262,67.8262,67.7913,67.7913,2800.0
2014-01-14 10:55:00,77.71,77.84,77.71,77.81,5100.0,67.8001,67.9135,67.8001,67.8873,5100.0
2014-01-14 11:00:00,77.84,77.87,77.81,77.81,6400.0,67.9135,67.9396,67.8873,67.8873,6400.0
2014-01-14 11:05:00,77.8,77.83,77.78,77.78,7100.0,67.8786,67.9048,67.8611,67.8611,7100.0
2014-01-14 11:10:00,77.8,77.88,77.8,77.85,4800.0,67.8786,67.9484,67.8786,67.9222,4800.0
2014-01-14 11:15:00,77.87,78.03,77.87,78.01,6500.0,67.9396,68.0792,67.9396,68.0618,6500.0
2014-01-14 11:20:00,78.02,78.08,77.96,78.01,5800.0,68.0705,68.1229,68.0182,68.0618,5800.0
2014-01-14 11:25:00,78.02,78.04,77.91,77.93,12000.0,68.0705,68.088,67.9745,67.992,12000.0
2014-01-14 11:30:00,77.91,78.04,77.91,78.03,6200.0,67.9745,68.088,67.9745,68.0792,6200.0
2014-01-14 11:35:00,78.02,78.04,77.96,77.98,7800.0,68.0705,68.088,68.0182,68.0356,7800.0
2014-01-14 11:40:00,77.99,78.02,77.93,77.93,8300.0,68.0443,68.0705,67.992,67.992,8300.0
2014-01-14 11:45:00,77.93,77.95,77.92,77.93,10900.0,67.992,68.0094,67.9833,67.992,10900.0
2014-01-14 11:50:00,77.93,77.96,77.92,77.93,2800.0,67.992,68.0182,67.9833,67.992,2800.0
2014-01-14 11:55:00,77.92,77.95,77.92,77.93,6200.0,67.9833,68.0094,67.9833,67.992,6200.0
2014-01-14 12:00:00,77.94,77.97,77.93,77.96,3700.0,68.0007,68.0269,67.992,68.0182,3700.0
2014-01-14 12:05:00,77.95,77.95,77.92,77.92,6200.0,68.0094,68.0094,67.9833,67.9833,6200.0
2014-01-14 12:10:00,77.95,78.08,77.94,78.06,15800.0,68.0094,68.1229,68.0007,68.1054,15800.0
2014-01-14 12:15:00,78.07,78.15,78.07,78.14,13800.0,68.1141,68.1839,68.1141,68.1752,13800.0
2014-01-14 12:20:00,78.15,78.19,78.08,78.12,30200.0,68.1839,68.2188,68.1229,68.1578,30200.0
2014-01-14 12:25:00,78.13,78.2,78.1,78.13,12700.0,68.1665,68.2276,68.1403,68.1665,12700.0
2014-01-14 12:30:00,78.13,78.14,78.05,78.07,9500.0,68.1665,68.1752,68.0967,68.1141,9500.0
2014-01-14 12:35:00,78.08,78.17,78.08,78.14,5900.0,68.1229,68.2014,68.1229,68.1752,5900.0
2014-01-14 12:40:00,78.14,78.16,78.1,78.13,10900.0,68.1752,68.1927,68.1403,68.1665,10900.0
2014-01-14 12:45:00,78.12,78.12,78.06,78.08,3000.0,68.1578,68.1578,68.1054,68.1229,3000.0
2014-01-14 12:50:00,78.07,78.08,78.04,78.05,8300.0,68.1141,68.1229,68.088,68.0967,8300.0
2014-01-14 12:55:00,78.06,78.11,78.04,78.06,25600.0,68.1054,68.149,68.088,68.1054,25600.0
2014-01-14 13:00:00,78.09,78.12,78.04,78.04,12200.0,68.1316,68.1578,68.088,68.088,12200.0
2014-01-14 13:05:00,78.04,78.08,78.04,78.08,11800.0,68.088,68.1229,68.088,68.1229,11800.0
2014-01-14 13:10:00,78.06,78.08,78.04,78.06,7800.0,68.1054,68.1229,68.088,68.1054,7800.0
2014-01-14 13:15:00,78.09,78.14,78.06,78.06,5700.0,68.1316,68.1752,68.1054,68.1054,5700.0
2014-01-14 13:20:00,78.06,78.09,78.05,78.08,8200.0,68.1054,68.1316,68.0967,68.1229,8200.0
2014-01-14 13:25:00,78.07,78.09,78.05,78.07,7400.0,68.1141,68.1316,68.0967,68.1141,7400.0
2014-01-14 13:30:00,78.09,78.12,78.08,78.12,3800.0,68.1316,68.1578,68.1229,68.1578,3800.0
2014-01-14 13:35:00,78.13,78.22,78.11,78.22,6900.0,68.1665,68.245,68.149,68.245,6900.0
2014-01-14 13:40:00,78.21,78.24,78.16,78.17,5900.0,68.2363,68.2625,68.1927,68.2014,5900.0
2014-01-14 13:45:00,78.17,78.17,78.1,78.1,4700.0,68.2014,68.2014,68.1403,68.1403,4700.0
2014-01-14 13:50:00,78.09,78.16,78.09,78.16,6800.0,68.1316,68.1927,68.1316,68.1927,6800.0
2014-01-14 13:55:00,78.15,78.21,78.14,78.18,7500.0,68.1839,68.2363,68.1752,68.2101,7500.0
2014-01-14 14:00:00,78.19,78.2,78.11,78.15,10300.0,68.2188,68.2276,68.149,68.1839,10300.0
2014-01-14 14:05:00,78.15,78.15,78.12,78.14,5000.0,68.1839,68.1839,68.1578,68.1752,5000.0
2014-01-14 14:10:00,78.14,78.17,78.11,78.12,13700.0,68.1752,68.2014,68.149,68.1578,13700.0
2014-01-14 14:15:00,78.1,78.15,78.1,78.13,4800.0,68.1403,68.1839,68.1403,68.1665,4800.0
2014-01-14 14:20:00,78.13,78.17,78.11,78.15,5300.0,68.1665,68.2014,68.149,68.1839,5300.0
2014-01-14 14:25:00,78.15,78.2,78.14,78.19,7700.0,68.1839,68.2276,68.1752,68.2188,7700.0
2014-01-14 14:30:00,78.21,78.21,78.15,78.18,10100.0,68.2363,68.2363,68.1839,68.2101,10100.0
2014-01-14 14:35:00,78.18,78.18,78.15,78.18,6600.0,68.2101,68.2101,68.1839,68.2101,6600.0
2014-01-14 14:40:00,78.22,78.22,78.17,78.2,9200.0,68.245,68.245,68.2014,68.2276,9200.0
2014-01-14 14:45:00,78.2,78.26,78.2,78.24,13800.0,68.2276,68.2799,68.2276,68.2625,13800.0
2014-01-14 14:50:00,78.24,78.28,78.23,78.23,10900.0,68.2625,68.2974,68.2537,68.2537,10900.0
2014-01-14 14:55:00,78.23,78.24,78.19,78.2,8300.0,68.2537,68.2625,68.2188,68.2276,8300.0
2014-01-14 15:00:00,78.2,78.23,78.16,78.21,14800.0,68.2276,68.2537,68.1927,68.2363,14800.0
2014-01-14 15:05:00,78.21,78.22,78.18,78.21,11800.0,68.2363,68.245,68.2101,68.2363,11800.0
2014-01-14 15:10:00,78.21,78.25,78.2,78.23,16700.0,68.2363,68.2712,68.2276,68.2537,16700.0
2014-01-14 15:15:00,78.23,78.34,78.23,78.32,31000.0,68.2537,68.3497,68.2537,68.3323,31000.0
2014-01-14 15:20:00,78.33,78.4,78.32,78.39,27900.0,68.341,68.4021,68.3323,68.3933,27900.0
2014-01-14 15:25:00,78.4,78.4,78.32,78.33,29500.0,68.4021,68.4021,68.3323,68.341,29500.0
2014-01-14 15:30:00,78.32,78.33,78.28,78.28,42900.0,68.3323,68.341,68.2974,68.2974,42900.0
2014-01-14 15:35:00,78.28,78.29,78.26,78.27,23100.0,68.2974,68.3061,68.2799,68.2886,23100.0
2014-01-14 15:40:00,78.26,78.27,78.22,78.22,37200.0,68.2799,68.2886,68.245,68.245,37200.0
2014-01-14 15:45:00,78.21,78.22,78.13,78.16,65200.0,68.2363,68.245,68.1665,68.1927,65200.0
2014-01-14 15:50:00,78.16,78.17,78.1,78.13,77800.0,68.1927,68.2014,68.1403,68.1665,77800.0
2014-01-14 15:55:00,78.13,78.18,78.1,78.16,130700.0,68.1665,68.2101,68.1403,68.1927,130700.0
2014-01-15 09:30:00,78.26,78.26,77.93,77.95,26500.0,68.2799,68.2799,67.992,68.0094,26500.0
2014-01-15 09:35:00,78.0,78.02,77.74,77.79,23400.0,68.0531,68.0705,67.8262,67.8699,23400.0
2014-01-15 09:40:00,77.82,77.95,77.79,77.88,10600.0,67.896,68.0094,67.8699,67.9484,10600.0
2014-01-15 09:45:00,77.9,78.01,77.89,77.99,5400.0,67.9658,68.0618,67.9571,68.0443,5400.0
2014-01-15 09:50:00,77.97,77.99,77.87,77.88,4700.0,68.0269,68.0443,67.9396,67.9484,4700.0
2014-01-15 09:55:00,77.89,77.89,77.8,77.86,6500.0,67.9571,67.9571,67.8786,67.9309,6500.0
2014-01-15 10:00:00,77.89,78.0,77.86,78.0,17200.0,67.9571,68.0531,67.9309,68.0531,17200.0
2014-01-15 10:05:00,78.0,78.1,78.0,78.06,10300.0,68.0531,68.1403,68.0531,68.1054,10300.0
2014-01-15 10:10:00,78.04,78.07,77.95,77.97,10000.0,68.088,68.1141,68.0094,68.0269,10000.0
2014-01-15 10:15:00,77.98,78.04,77.96,78.03,48100.0,68.0356,68.088,68.0182,68.0792,48100.0
2014-01-15 10:20:00,78.05,78.06,77.99,78.03,11400.0,68.0967,68.1054,68.0443,68.0792,11400.0
2014-01-15 10:25:00,78.03,78.08,77.98,77.99,12100.0,68.0792,68.1229,68.0356,68.0443,12100.0
2014-01-15 10:30:00,77.98,78.05,77.91,78.05,12900.0,68.0356,68.0967,67.9745,68.0967,12900.0
2014-01-15 10:35:00,78.03,78.03,77.95,77.96,4100.0,68.0792,68.0792,68.0094,68.0182,4100.0
2014-01-15 10:40:00,77.96,77.96,77.93,77.95,1800.0,68.0182,68.0182,67.992,68.0094,1800.0
2014-01-15 10:45:00,77.95,77.97,77.92,77.94,3100.0,68.0094,68.0269,67.9833,68.0007,3100.0
2014-01-15 10:50:00,77.92,78.0,77.9,77.99,32500.0,67.9833,68.0531,67.9658,68.0443,32500.0
2014-01-15 10:55:00,77.99,78.0,77.96,78.0,4600.0,68.0443,68.0531,68.0182,68.0531,4600.0
2014-01-15 11:00:00,77.98,78.0,77.97,78.0,5600.0,68.0356,68.0531,68.0269,68.0531,5600.0
2014-01-15 11:05:00,78.01,78.17,78.0,78.15,7300.0,68.0618,68.2014,68.0531,68.1839,7300.0
2014-01-15 11:10:00,78.14,78.16,78.09,78.12,12100.0,68.1752,68.1927,68.1316,68.1578,12100.0
2014-01-15 11:15:00,78.14,78.18,78.1,78.12,14000.0,68.1752,68.2101,68.1403,68.1578,14000.0
2014-01-15 11:20:00,78.11,78.12,77.96,77.97,18100.0,68.149,68.1578,68.0182,68.0269,18100.0
2014-01-15 11:25:00,77.95,77.96,77.91,77.92,6000.0,68.0094,68.0182,67.9745,67.9833,6000.0
2014-01-15 11:30:00,77.96,78.0,77.95,77.99,31300.0,68.0182,68.0531,68.0094,68.0443,31300.0
2014-01-15 11:35:00,78.0,78.05,77.95,78.02,7200.0,68.0531,68.0967,68.0094,68.0705,7200.0
2014-01-15 11:40:00,78.0,78.03,77.95,78.02,6600.0,68.0531,68.0792,68.0094,68.0705,6600.0
2014-01-15 11:45:00,78.01,78.03,77.99,78.02,5200.0,68.0618,68.0792,68.0443,68.0705,5200.0
2014-01-15 11:50:00,78.02,78.02,77.93,77.94,4800.0,68.0705,68.0705,67.992,68.0007,4800.0
2014-01-15 11:55:00,77.96,77.96,77.92,77.94,7400.0,68.0182,68.0182,67.9833,68.0007,7400.0
2014-01-15 12:00:00,77.93,77.99,77.92,77.98,3400.0,67.992,68.0443,67.9833,68.0356,3400.0
2014-01-15 12:05:00,77.98,77.98,77.95,77.95,5300.0,68.0356,68.0356,68.0094,68.0094,5300.0
2014-01-15 12:10:00,77.95,77.96,77.91,77.92,6400.0,68.0094,68.0182,67.9745,67.9833,6400.0
2014-01-15 12:15:00,77.92,77.95,77.91,77.95,29300.0,67.9833,68.0094,67.9745,68.0094,29300.0
2014-01-15 12:20:00,77.95,77.96,77.92,77.92,5600.0,68.0094,68.0182,67.9833,67.9833,5600.0
2014-01-15 12:25:00,77.93,77.93,77.91,77.92,2200.0,67.992,67.992,67.9745,67.9833,2200.0
2014-01-15 12:30:00,77.93,77.94,77.85,77.85,11100.0,67.992,68.0007,67.9222,67.9222,11100.0
2014-01-15 12:35:00,77.85,77.9,77.85,77.87,7600.0,67.9222,67.9658,67.9222,67.9396,7600.0
2014-01-15 12:40:00,77.86,77.86,77.77,77.81,9400.0,67.9309,67.9309,67.8524,67.8873,9400.0
2014-01-15 12:45:00,77.81,77.82,77.8,77.82,6000.0,67.8873,67.896,67.8786,67.896,6000.0
2014-01-15 12:50:00,77.81,77.89,77.8,77.89,6300.0,67.8873,67.9571,67.8786,67.9571,6300.0
2014-01-15 12:55:00,77.89,77.9,77.85,77.86,5700.0,67.9571,67.9658,67.9222,67.9309,5700.0
2014-01-15 13:00:00,77.87,77.88,77.86,77.88,4600.0,67.9396,67.9484,67.9309,67.9484,4600.0
2014-01-15 13:05:00,77.88,77.95,77.87,77.91,12300.0,67.9484,68.0094,67.9396,67.9745,12300.0
2014-01-15 13:10:00,77.9,77.92,77.9,77.92,2100.0,67.9658,67.9833,67.9658,67.9833,2100.0
2014-01-15 13:15:00,77.92,77.93,77.89,77.92,4200.0,67.9833,67.992,67.9571,67.9833,4200.0
2014-01-15 13:20:00,77.92,77.92,77.89,77.89,3500.0,67.9833,67.9833,67.9571,67.9571,3500.0
2014-01-15 13:25:00,77.87,77.87,77.82,77.83,5800.0,67.9396,67.9396,67.896,67.9048,5800.0
2014-01-15 13:30:00,77.81,77.84,77.79,77.8,4500.0,67.8873,67.9135,67.8699,67.8786,4500.0
2014-01-15 13:35:00,77.81,77.82,77.77,77.77,4500.0,67.8873,67.896,67.8524,67.8524,4500.0
2014-01-15 13:40:00,77.76,77.77,77.7,77.77,7600.0,67.8437,67.8524,67.7913,67.8524,7600.0
2014-01-15 13:45:00,77.78,77.78,77.73,77.76,3900.0,67.8611,67.8611,67.8175,67.8437,3900.0
2014-01-15 13:50:00,77.75,77.81,77.75,77.77,4400.0,67.835,67.8873,67.835,67.8524,4400.0
2014-01-15 13:55:00,77.76,77.76,77.7,77.7,5300.0,67.8437,67.8437,67.7913,67.7913,5300.0
2014-01-15 14:00:00,77.73,77.77,77.67,77.76,8500.0,67.8175,67.8524,67.7652,67.8437,8500.0
2014-01-15 14:05:00,77.76,77.79,77.73,77.79,14000.0,67.8437,67.8699,67.8175,67.8699,14000.0
2014-01-15 14:10:00,77.79,77.8,77.74,77.8,6500.0,67.8699,67.8786,67.8262,67.8786,6500.0
2014-01-15 14:15:00,77.81,77.87,77.8,77.82,8100.0,67.8873,67.9396,67.8786,67.896,8100.0
2014-01-15 14:20:00,77.85,77.91,77.85,77.9,7500.0,67.9222,67.9745,67.9222,67.9658,7500.0
2014-01-15 14:25:00,77.91,78.01,77.91,78.0,40100.0,67.9745,68.0618,67.9745,68.0531,40100.0
2014-01-15 14:30:00,78.02,78.05,78.02,78.05,5400.0,68.0705,68.0967,68.0705,68.0967,5400.0
2014-01-15 14:35:00,78.06,78.11,78.05,78.08,6900.0,68.1054,68.149,68.0967,68.1229,6900.0
2014-01-15 14:40:00,78.1,78.17,78.1,78.16,6900.0,68.1403,68.2014,68.1403,68.1927,6900.0
2014-01-15 14:45:00,78.16,78.29,78.15,78.29,28700.0,68.1927,68.3061,68.1839,68.3061,28700.0
2014-01-15 14:50:00,78.28,78.31,78.25,78.27,13000.0,68.2974,68.3235,68.2712,68.2886,13000.0
2014-01-15 14:55:00,78.28,78.31,78.28,78.31,3000.0,68.2974,68.3235,68.2974,68.3235,3000.0
2014-01-15 15:00:00,78.32,78.32,78.29,78.29,6400.0,68.3323,68.3323,68.3061,68.3061,6400.0
2014-01-15 15:05:00,78.29,78.49,78.27,78.47,53400.0,68.3061,68.4806,68.2886,68.4631,53400.0
2014-01-15 15:10:00,78.46,78.48,78.44,78.47,16900.0,68.4544,68.4719,68.437,68.4631,16900.0
2014-01-15 15:15:00,78.47,78.47,78.4,78.4,9600.0,68.4631,68.4631,68.4021,68.4021,9600.0
2014-01-15 15:20:00,78.4,78.4,78.27,78.27,7100.0,68.4021,68.4021,68.2886,68.2886,7100.0
2014-01-15 15:25:00,78.28,78.32,78.26,78.28,8900.0,68.2974,68.3323,68.2799,68.2974,8900.0
2014-01-15 15:30:00,78.29,78.34,78.29,78.32,12500.0,68.3061,68.3497,68.3061,68.3323,12500.0
2014-01-15 15:35:00,78.34,78.34,78.31,78.34,12800.0,68.3497,68.3497,68.3235,68.3497,12800.0
2014-01-15 15:40:00,78.33,78.33,78.27,78.29,21700.0,68.341,68.341,68.2886,68.3061,21700.0
2014-01-15 15:45:00,78.3,78.34,78.26,78.27,30900.0,68.3148,68.3497,68.2799,68.2886,30900.0
2014-01-15 15:50:00,78.28,78.31,78.26,78.28,46100.0,68.2974,68.3235,68.2799,68.2974,46100.0
2014-01-15 15:55:00,78.27,78.32,78.24,78.26,52900.0,68.2886,68.3323,68.2625,68.2799,52900.0
2014-01-16 09:30:00,78.23,78.34,78.09,78.22,18600.0,68.2537,68.3497,68.1316,68.245,18600.0
2014-01-16 09:35:00,78.27,78.29,78.19,78.25,3100.0,68.2886,68.3061,68.2188,68.2712,3100.0
2014-01-16 09:40:00,78.26,78.27,78.17,78.23,7700.0,68.2799,68.2886,68.2014,68.2537,7700.0
2014-01-16 09:45:00,78.25,78.43,78.25,78.41,9100.0,68.2712,68.4282,68.2712,68.4108,9100.0
2014-01-16 09:50:00,78.41,78.55,78.39,78.51,10000.0,68.4108,68.5329,68.3933,68.498,10000.0
2014-01-16 09:55:00,78.54,78.56,78.48,78.48,4800.0,68.5242,68.5417,68.4719,68.4719,4800.0
2014-01-16 10:00:00,78.47,78.55,78.42,78.47,6900.0,68.4631,68.5329,68.4195,68.4631,6900.0
2014-01-16 10:05:00,78.48,78.5,78.39,78.42,7300.0,68.4719,68.4893,68.3933,68.4195,7300.0
2014-01-16 10:10:00,78.43,78.47,78.39,78.47,2200.0,68.4282,68.4631,68.3933,68.4631,2200.0
2014-01-16 10:15:00,78.46,78.48,78.41,78.47,2800.0,68.4544,68.4719,68.4108,68.4631,2800.0
2014-01-16 10:20:00,78.48,78.52,78.44,78.45,3700.0,68.4719,68.5068,68.437,68.4457,3700.0
2014-01-16 10:25:00,78.48,78.52,78.44,78.46,7100.0,68.4719,68.5068,68.437,68.4544,7100.0
2014-01-16 10:30:00,78.46,78.53,78.45,78.49,13400.0,68.4544,68.5155,68.4457,68.4806,13400.0
2014-01-16 10:35:00,78.5,78.55,78.49,78.52,13800.0,68.4893,68.5329,68.4806,68.5068,13800.0
2014-01-16 10:40:00,78.53,78.56,78.5,78.52,6300.0,68.5155,68.5417,68.4893,68.5068,6300.0
2014-01-16 10:45:00,78.5,78.57,78.47,78.56,27200.0,68.4893,68.5504,68.4631,68.5417,27200.0
2014-01-16 10:50:00,78.56,78.57,78.55,78.56,13700.0,68.5417,68.5504,68.5329,68.5417,13700.0
2014-01-16 10:55:00,78.55,78.62,78.55,78.6,7500.0,68.5329,68.594,68.5329,68.5766,7500.0
2014-01-16 11:00:00,78.6,78.64,78.51,78.52,12500.0,68.5766,68.6115,68.498,68.5068,12500.0
2014-01-16 11:05:00,78.52,78.6,78.52,78.58,4300.0,68.5068,68.5766,68.5068,68.5591,4300.0
2014-01-16 11:10:00,78.59,78.59,78.51,78.54,4800.0,68.5678,68.5678,68.498,68.5242,4800.0
2014-01-16 11:15:00,78.54,78.69,78.52,78.69,21100.0,68.5242,68.6551,68.5068,68.6551,21100.0
2014-01-16 11:20:00,78.68,78.7,78.68,78.7,10600.0,68.6464,68.6638,68.6464,68.6638,10600.0
2014-01-16 11:25:00,78.69,78.73,78.68,78.73,14700.0,68.6551,68.69,68.6464,68.69,14700.0
2014-01-16 11:30:00,78.74,78.74,78.68,78.68,4900.0,68.6987,68.6987,68.6464,68.6464,4900.0
2014-01-16 11:35:00,78.68,78.74,78.68,78.74,3300.0,68.6464,68.6987,68.6464,68.6987,3300.0
2014-01-16 11:40:00,78.75,78.84,78.73,78.84,16900.0,68.7074,68.786,68.69,68.786,16900.0
2014-01-16 11:45:00,78.84,78.87,78.78,78.81,9400.0,68.786,68.8121,68.7336,68.7598,9400.0
2014-01-16 11:50:00,78.8,78.81,78.71,78.71,4900.0,68.7511,68.7598,68.6725,68.6725,4900.0
2014-01-16 11:55:00,78.71,78.8,78.71,78.76,10600.0,68.6725,68.7511,68.6725,68.7162,10600.0
2014-01-16 12:00:00,78.77,78.81,78.75,78.79,3200.0,68.7249,68.7598,68.7074,68.7423,3200.0
2014-01-16 12:05:00,78.79,78.79,78.71,78.72,3200.0,68.7423,68.7423,68.6725,68.6813,3200.0
2014-01-16 12:10:00,78.71,78.72,78.61,78.61,3700.0,68.6725,68.6813,68.5853,68.5853,3700.0
2014-01-16 12:15:00,78.61,78.63,78.53,78.54,10800.0,68.5853,68.6027,68.5155,68.5242,10800.0
2014-01-16 12:20:00,78.53,78.55,78.5,78.5,14000.0,68.5155,68.5329,68.4893,68.4893,14000.0
2014-01-16 12:25:00,78.49,78.54,78.48,78.53,7900.0,68.4806,68.5242,68.4719,68.5155,7900.0
2014-01-16 12:30:00,78.54,78.56,78.51,78.51,7000.0,68.5242,68.5417,68.498,68.498,7000.0
2014-01-16 12:35:00,78.5,78.56,78.5,78.55,12200.0,68.4893,68.5417,68.4893,68.5329,12200.0
2014-01-16 12:40:00,78.54,78.58,78.53,78.53,13500.0,68.5242,68.5591,68.5155,68.5155,13500.0
2014-01-16 12:45:00,78.52,78.58,78.52,78.58,7100.0,68.5068,68.5591,68.5068,68.5591,7100.0
2014-01-16 12:50:00,78.58,78.6,78.57,78.57,2900.0,68.5591,68.5766,68.5504,68.5504,2900.0
2014-01-16 12:55:00,78.56,78.58,78.55,78.58,2100.0,68.5417,68.5591,68.5329,68.5591,2100.0
2014-01-16 13:00:00,78.58,78.58,78.51,78.51,12400.0,68.5591,68.5591,68.498,68.498,12400.0
2014-01-16 13:05:00,78.5,78.55,78.5,78.55,2500.0,68.4893,68.5329,68.4893,68.5329,2500.0
2014-01-16 13:10:00,78.55,78.56,78.55,78.55,4200.0,68.5329,68.5417,68.5329,68.5329,4200.0
2014-01-16 13:15:00,78.55,78.58,78.52,78.58,7600.0,68.5329,68.5591,68.5068,68.5591,7600.0
2014-01-16 13:20:00,78.59,78.64,78.58,78.58,2600.0,68.5678,68.6115,68.5591,68.5591,2600.0
2014-01-16 13:25:00,78.57,78.59,78.57,78.59,3200.0,68.5504,68.5678,68.5504,68.5678,3200.0
2014-01-16 13:30:00,78.59,78.59,78.56,78.57,4300.0,68.5678,68.5678,68.5417,68.5504,4300.0
2014-01-16 13:35:00,78.57,78.57,78.53,78.53,5600.0,68.5504,68.5504,68.5155,68.5155,5600.0
2014-01-16 13:40:00,78.53,78.57,78.52,78.54,8200.0,68.5155,68.5504,68.5068,68.5242,8200.0
2014-01-16 13:45:00,78.54,78.58,78.54,78.56,2500.0,68.5242,68.5591,68.5242,68.5417,2500.0
2014-01-16 13:50:00,78.55,78.57,78.54,78.56,9700.0,68.5329,68.5504,68.5242,68.5417,9700.0
2014-01-16 13:55:00,78.57,78.61,78.56,78.6,4700.0,68.5504,68.5853,68.5417,68.5766,4700.0
2014-01-16 14:00:00,78.61,78.64,78.6,78.62,10800.0,68.5853,68.6115,68.5766,68.594,10800.0
2014-01-16 14:05:00,78.62,78.62,78.55,78.56,4800.0,68.594,68.594,68.5329,68.5417,4800.0
2014-01-16 14:10:00,78.56,78.58,78.55,78.57,7100.0,68.5417,68.5591,68.5329,68.5504,7100.0
2014-01-16 14:15:00,78.56,78.57,78.51,78.52,8400.0,68.5417,68.5504,68.498,68.5068,8400.0
2014-01-16 14:20:00,78.52,78.56,78.49,78.55,12400.0,68.5068,68.5417,68.4806,68.5329,12400.0
2014-01-16 14:25:00,78.55,78.56,78.54,78.56,3000.0,68.5329,68.5417,68.5242,68.5417,3000.0
2014-01-16 14:30:00,78.56,78.56,78.54,78.55,3200.0,68.5417,68.5417,68.5242,68.5329,3200.0
2014-01-16 14:35:00,78.54,78.57,78.54,78.54,9700.0,68.5242,68.5504,68.5242,68.5242,9700.0
2014-01-16 14:40:00,78.56,78.57,78.54,78.55,4400.0,68.5417,68.5504,68.5242,68.5329,4400.0
2014-01-16 14:45:00,78.55,78.57,78.53,78.54,7200.0,68.5329,68.5504,68.5155,68.5242,7200.0
2014-01-16 14:50:00,78.54,78.56,78.52,78.55,7300.0,68.5242,68.5417,68.5068,68.5329,7300.0
2014-01-16 14:55:00,78.55,78.57,78.52,78.55,25600.0,68.5329,68.5504,68.5068,68.5329,25600.0
2014-01-16 15:00:00,78.55,78.55,78.53,78.54,15800.0,68.5329,68.5329,68.5155,68.5242,15800.0
2014-01-16 15:05:00,78.53,78.56,78.53,78.54,6300.0,68.5155,68.5417,68.5155,68.5242,6300.0
2014-01-16 15:10:00,78.54,78.56,78.54,78.55,6400.0,68.5242,68.5417,68.5242,68.5329,6400.0
2014-01-16 15:15:00,78.55,78.59,78.53,78.56,18800.0,68.5329,68.5678,68.5155,68.5417,18800.0
2014-01-16 15:20:00,78.55,78.59,78.55,78.57,9000.0,68.5329,68.5678,68.5329,68.5504,9000.0
2014-01-16 15:25:00,78.57,78.63,78.56,78.62,6600.0,68.5504,68.6027,68.5417,68.594,6600.0
2014-01-16 15:30:00,78.61,78.62,78.59,78.59,7700.0,68.5853,68.594,68.5678,68.5678,7700.0
2014-01-16 15:35:00,78.6,78.6,78.55,78.56,16000.0,68.5766,68.5766,68.5329,68.5417,16000.0
2014-01-16 15:40:00,78.55,78.56,78.52,78.53,23300.0,68.5329,68.5417,68.5068,68.5155,23300.0
2014-01-16 15:45:00,78.52,78.53,78.45,78.52,48100.0,68.5068,68.5155,68.4457,68.5068,48100.0
2014-01-16 15:50:00,78.52,78.61,78.5,78.6,30200.0,68.5068,68.5853,68.4893,68.5766,30200.0
2014-01-16 15:55:00,78.61,78.72,78.59,78.71,65900.0,68.5853,68.6813,68.5678,68.6725,65900.0
2014-01-17 09:30:00,78.82,78.88,78.52,78.68,203700.0,68.7685,68.8208,68.5068,68.6464,203700.0
2014-01-17 09:35:00,78.59,78.79,78.59,78.75,12600.0,68.5678,68.7423,68.5678,68.7074,12600.0
2014-01-17 09:40:00,78.75,78.79,78.71,78.74,9200.0,68.7074,68.7423,68.6725,68.6987,9200.0
2014-01-17 09:45:00,78.72,78.73,78.54,78.59,12100.0,68.6813,68.69,68.5242,68.5678,12100.0
2014-01-17 09:50:00,78.56,78.69,78.52,78.68,23000.0,68.5417,68.6551,68.5068,68.6464,23000.0
2014-01-17 09:55:00,78.64,78.81,78.63,78.81,22800.0,68.6115,68.7598,68.6027,68.7598,22800.0
2014-01-17 10:00:00,78.8,78.84,78.77,78.84,17900.0,68.7511,68.786,68.7249,68.786,17900.0
2014-01-17 10:05:00,78.8,78.89,78.8,78.87,23400.0,68.7511,68.8296,68.7511,68.8121,23400.0
2014-01-17 10:10:00,78.86,78.87,78.79,78.84,9600.0,68.8034,68.8121,68.7423,68.786,9600.0
2014-01-17 10:15:00,78.84,78.87,78.83,78.87,3700.0,68.786,68.8121,68.7772,68.8121,3700.0
2014-01-17 10:20:00,78.87,78.88,78.8,78.81,7700.0,68.8121,68.8208,68.7511,68.7598,7700.0
2014-01-17 10:25:00,78.82,78.85,78.8,78.85,8100.0,68.7685,68.7947,68.7511,68.7947,8100.0
2014-01-17 10:30:00,78.83,78.85,78.79,78.79,20600.0,68.7772,68.7947,68.7423,68.7423,20600.0
2014-01-17 10:35:00,78.79,78.81,78.69,78.69,3500.0,68.7423,68.7598,68.6551,68.6551,3500.0
2014-01-17 10:40:00,78.69,78.76,78.65,78.72,20000.0,68.6551,68.7162,68.6202,68.6813,20000.0
2014-01-17 10:45:00,78.71,78.75,78.66,78.66,16300.0,68.6725,68.7074,68.6289,68.6289,16300.0
2014-01-17 10:50:00,78.66,78.76,78.66,78.75,30800.0,68.6289,68.7162,68.6289,68.7074,30800.0
2014-01-17 10:55:00,78.74,78.76,78.69,78.75,27200.0,68.6987,68.7162,68.6551,68.7074,27200.0
2014-01-17 11:00:00,78.75,78.77,78.7,78.75,18200.0,68.7074,68.7249,68.6638,68.7074,18200.0
2014-01-17 11:05:00,78.74,78.76,78.71,78.72,16800.0,68.6987,68.7162,68.6725,68.6813,16800.0
2014-01-17 11:10:00,78.71,78.76,78.7,78.75,32300.0,68.6725,68.7162,68.6638,68.7074,32300.0
2014-01-17 11:15:00,78.72,78.75,78.72,78.73,11700.0,68.6813,68.7074,68.6813,68.69,11700.0
2014-01-17 11:20:00,78.73,78.76,78.72,78.73,25000.0,68.69,68.7162,68.6813,68.69,25000.0
2014-01-17 11:25:00,78.73,78.76,78.71,78.74,18500.0,68.69,68.7162,68.6725,68.6987,18500.0
2014-01-17 11:30:00,78.76,78.8,78.73,78.75,10100.0,68.7162,68.7511,68.69,68.7074,10100.0
2014-01-17 11:35:00,78.73,78.76,78.72,78.74,31100.0,68.69,68.7162,68.6813,68.6987,31100.0
2014-01-17 11:40:00,78.75,78.77,78.73,78.75,9500.0,68.7074,68.7249,68.69,68.7074,9500.0
2014-01-17 11:45:00,78.75,78.75,78.61,78.61,16600.0,68.7074,68.7074,68.5853,68.5853,16600.0
2014-01-17 11:50:00,78.61,78.7,78.59,78.68,9500.0,68.5853,68.6638,68.5678,68.6464,9500.0
2014-01-17 11:55:00,78.67,78.7,78.65,78.67,10700.0,68.6376,68.6638,68.6202,68.6376,10700.0
2014-01-17 12:00:00,78.66,78.66,78.59,78.59,8700.0,68.6289,68.6289,68.5678,68.5678,8700.0
2014-01-17 12:05:00,78.59,78.64,78.58,78.64,7400.0,68.5678,68.6115,68.5591,68.6115,7400.0
2014-01-17 12:10:00,78.63,78.63,78.56,78.59,7500.0,68.6027,68.6027,68.5417,68.5678,7500.0
2014-01-17 12:15:00,78.59,78.67,78.59,78.66,10000.0,68.5678,68.6376,68.5678,68.6289,10000.0
2014-01-17 12:20:00,78.65,78.66,78.63,78.64,10900.0,68.6202,68.6289,68.6027,68.6115,10900.0
2014-01-17 12:25:00,78.64,78.7,78.63,78.7,5900.0,68.6115,68.6638,68.6027,68.6638,5900.0
2014-01-17 12:30:00,78.69,78.69,78.6,78.66,9400.0,68.6551,68.6551,68.5766,68.6289,9400.0
2014-01-17 12:35:00,78.66,78.69,78.66,78.69,3900.0,68.6289,68.6551,68.6289,68.6551,3900.0
2014-01-17 12:40:00,78.68,78.69,78.65,78.66,5900.0,68.6464,68.6551,68.6202,68.6289,5900.0
2014-01-17 12:45:00,78.66,78.67,78.61,78.61,9800.0,68.6289,68.6376,68.5853,68.5853,9800.0
2014-01-17 12:50:00,78.61,78.63,78.57,78.63,10100.0,68.5853,68.6027,68.5504,68.6027,10100.0
2014-01-17 12:55:00,78.62,78.66,78.55,78.66,19400.0,68.594,68.6289,68.5329,68.6289,19400.0
2014-01-17 13:00:00,78.65,78.7,78.65,78.7,7300.0,68.6202,68.6638,68.6202,68.6638,7300.0
2014-01-17 13:05:00,78.71,78.72,78.64,78.65,8200.0,68.6725,68.6813,68.6115,68.6202,8200.0
2014-01-17 13:10:00,78.65,78.66,78.61,78.64,11400.0,68.6202,68.6289,68.5853,68.6115,11400.0
2014-01-17 13:15:00,78.64,78.68,78.58,78.66,22800.0,68.6115,68.6464,68.5591,68.6289,22800.0
2014-01-17 13:20:00,78.66,78.67,78.62,78.64,13300.0,68.6289,68.6376,68.594,68.6115,13300.0
2014-01-17 13:25:00,78.62,78.65,78.59,78.64,16100.0,68.594,68.6202,68.5678,68.6115,16100.0
2014-01-17 13:30:00,78.62,78.62,78.6,78.6,3400.0,68.594,68.594,68.5766,68.5766,3400.0
2014-01-17 13:35:00,78.6,78.6,78.57,78.57,5000.0,68.5766,68.5766,68.5504,68.5504,5000.0
2014-01-17 13:40:00,78.56,78.6,78.54,78.54,16900.0,68.5417,68.5766,68.5242,68.5242,16900.0
2014-01-17 13:45:00,78.55,78.55,78.51,78.52,14000.0,68.5329,68.5329,68.498,68.5068,14000.0
2014-01-17 13:50:00,78.52,78.54,78.51,78.52,5900.0,68.5068,68.5242,68.498,68.5068,5900.0
2014-01-17 13:55:00,78.51,78.56,78.5,78.5,12700.0,68.498,68.5417,68.4893,68.4893,12700.0
2014-01-17 14:00:00,78.5,78.52,78.48,78.5,8300.0,68.4893,68.5068,68.4719,68.4893,8300.0
2014-01-17 14:05:00,78.5,78.52,78.48,78.51,10300.0,68.4893,68.5068,68.4719,68.498,10300.0
2014-01-17 14:10:00,78.52,78.55,78.51,78.52,10900.0,68.5068,68.5329,68.498,68.5068,10900.0
2014-01-17 14:15:00,78.51,78.51,78.47,78.51,7300.0,68.498,68.498,68.4631,68.498,7300.0
2014-01-17 14:20:00,78.51,78.53,78.5,78.52,9200.0,68.498,68.5155,68.4893,68.5068,9200.0
2014-01-17 14:25:00,78.52,78.52,78.46,78.47,7300.0,68.5068,68.5068,68.4544,68.4631,7300.0
2014-01-17 14:30:00,78.49,78.49,78.45,78.47,8700.0,68.4806,68.4806,68.4457,68.4631,8700.0
2014-01-17 14:35:00,78.48,78.48,78.42,78.44,9700.0,68.4719,68.4719,68.4195,68.437,9700.0
2014-01-17 14:40:00,78.44,78.44,78.4,78.4,10200.0,68.437,68.437,68.4021,68.4021,10200.0
2014-01-17 14:45:00,78.39,78.39,78.33,78.35,13400.0,68.3933,68.3933,68.341,68.3584,13400.0
2014-01-17 14:50:00,78.36,78.36,78.29,78.31,11500.0,68.3672,68.3672,68.3061,68.3235,11500.0
2014-01-17 14:55:00,78.32,78.33,78.3,78.3,7700.0,68.3323,68.341,68.3148,68.3148,7700.0
2014-01-17 15:00:00,78.32,78.36,78.26,78.26,15000.0,68.3323,68.3672,68.2799,68.2799,15000.0
2014-01-17 15:05:00,78.26,78.29,78.19,78.19,22100.0,68.2799,68.3061,68.2188,68.2188,22100.0
2014-01-17 15:10:00,78.18,78.21,78.17,78.21,6800.0,68.2101,68.2363,68.2014,68.2363,6800.0
2014-01-17 15:15:00,78.22,78.35,78.15,78.21,54500.0,68.245,68.3584,68.1839,68.2363,54500.0
2014-01-17 15:20:00,78.22,78.26,78.19,78.26,7900.0,68.245,68.2799,68.2188,68.2799,7900.0
2014-01-17 15:25:00,78.25,78.25,78.19,78.21,12900.0,68.2712,68.2712,68.2188,68.2363,12900.0
2014-01-17 15:30:00,78.2,78.21,78.15,78.17,21200.0,68.2276,68.2363,68.1839,68.2014,21200.0
2014-01-17 15:35:00,78.17,78.18,78.15,78.18,19100.0,68.2014,68.2101,68.1839,68.2101,19100.0
2014-01-17 15:40:00,78.18,78.18,78.08,78.1,38600.0,68.2101,68.2101,68.1229,68.1403,38600.0
2014-01-17 15:45:00,78.11,78.19,78.11,78.18,52000.0,68.149,68.2188,68.149,68.2101,52000.0
2014-01-17 15:50:00,78.18,78.2,78.08,78.11,67100.0,68.2101,68.2276,68.1229,68.149,67100.0
2014-01-17 15:55:00,78.11,78.21,78.1,78.2,64600.0,68.149,68.2363,68.1403,68.2276,64600.0
2014-01-21 09:30:00,78.59,78.93,78.5,78.85,31600.0,68.5678,68.8645,68.4893,68.7947,31600.0
2014-01-21 09:35:00,78.84,78.99,78.76,78.98,29300.0,68.786,68.9168,68.7162,68.9081,29300.0
2014-01-21 09:40:00,78.95,79.0,78.83,78.85,18100.0,68.8819,68.9255,68.7772,68.7947,18100.0
2014-01-21 09:45:00,78.89,78.9,78.82,78.9,11600.0,68.8296,68.8383,68.7685,68.8383,11600.0
2014-01-21 09:50:00,78.88,78.91,78.75,78.83,17600.0,68.8208,68.847,68.7074,68.7772,17600.0
2014-01-21 09:55:00,78.89,78.91,78.79,78.85,8600.0,68.8296,68.847,68.7423,68.7947,8600.0
2014-01-21 10:00:00,78.84,78.91,78.79,78.85,14600.0,68.786,68.847,68.7423,68.7947,14600.0
2014-01-21 10:05:00,78.87,78.99,78.87,78.93,7100.0,68.8121,68.9168,68.8121,68.8645,7100.0
2014-01-21 10:10:00,78.91,78.93,78.8,78.86,21700.0,68.847,68.8645,68.7511,68.8034,21700.0
2014-01-21 10:15:00,78.85,78.87,78.76,78.87,5700.0,68.7947,68.8121,68.7162,68.8121,5700.0
2014-01-21 10:20:00,78.88,78.88,78.76,78.76,32300.0,68.8208,68.8208,68.7162,68.7162,32300.0
2014-01-21 10:25:00,78.74,78.82,78.74,78.8,7300.0,68.6987,68.7685,68.6987,68.7511,7300.0
2014-01-21 10:30:00,78.75,78.76,78.65,78.65,10400.0,68.7074,68.7162,68.6202,68.6202,10400.0
2014-01-21 10:35:00,78.67,78.67,78.54,78.57,12800.0,68.6376,68.6376,68.5242,68.5504,12800.0
2014-01-21 10:40:00,78.59,78.6,78.56,78.59,4600.0,68.5678,68.5766,68.5417,68.5678,4600.0
2014-01-21 10:45:00,78.59,78.59,78.55,78.56,7900.0,68.5678,68.5678,68.5329,68.5417,7900.0
2014-01-21 10:50:00,78.56,78.61,78.54,78.61,9100.0,68.5417,68.5853,68.5242,68.5853,9100.0
2014-01-21 10:55:00,78.61,78.61,78.56,78.59,3900.0,68.5853,68.5853,68.5417,68.5678,3900.0
2014-01-21 11:00:00,78.58,78.61,78.56,78.59,25600.0,68.5591,68.5853,68.5417,68.5678,25600.0
2014-01-21 11:05:00,78.65,78.65,78.51,78.54,28400.0,68.6202,68.6202,68.498,68.5242,28400.0
2014-01-21 11:10:00,78.53,78.55,78.44,78.49,24200.0,68.5155,68.5329,68.437,68.4806,24200.0
2014-01-21 11:15:00,78.52,78.54,78.5,78.5,8100.0,68.5068,68.5242,68.4893,68.4893,8100.0
2014-01-21 11:20:00,78.48,78.5,78.43,78.47,4200.0,68.4719,68.4893,68.4282,68.4631,4200.0
2014-01-21 11:25:00,78.46,78.5,78.41,78.41,4300.0,68.4544,68.4893,68.4108,68.4108,4300.0
2014-01-21 11:30:00,78.41,78.46,78.41,78.46,2900.0,68.4108,68.4544,68.4108,68.4544,2900.0
2014-01-21 11:35:00,78.49,78.49,78.42,78.42,3100.0,68.4806,68.4806,68.4195,68.4195,3100.0
2014-01-21 11:40:00,78.43,78.44,78.4,78.42,4500.0,68.4282,68.437,68.4021,68.4195,4500.0
2014-01-21 11:45:00,78.44,78.47,78.4,78.43,5600.0,68.437,68.4631,68.4021,68.4282,5600.0
2014-01-21 11:50:00,78.42,78.42,78.31,78.37,6600.0,68.4195,68.4195,68.3235,68.3759,6600.0
2014-01-21 11:55:00,78.37,78.4,78.35,78.39,2400.0,68.3759,68.4021,68.3584,68.3933,2400.0
2014-01-21 12:00:00,78.36,78.36,78.31,78.31,1800.0,68.3672,68.3672,68.3235,68.3235,1800.0
2014-01-21 12:05:00,78.3,78.39,78.26,78.38,13000.0,68.3148,68.3933,68.2799,68.3846,13000.0
2014-01-21 12:10:00,78.36,78.41,78.36,78.4,3900.0,68.3672,68.4108,68.3672,68.4021,3900.0
2014-01-21 12:15:00,78.38,78.42,78.38,78.41,7600.0,68.3846,68.4195,68.3846,68.4108,7600.0
2014-01-21 12:20:00,78.41,78.57,78.41,78.55,11000.0,68.4108,68.5504,68.4108,68.5329,11000.0
2014-01-21 12:25:00,78.58,78.58,78.56,78.58,4300.0,68.5591,68.5591,68.5417,68.5591,4300.0
2014-01-21 12:30:00,78.57,78.58,78.54,78.55,7000.0,68.5504,68.5591,68.5242,68.5329,7000.0
2014-01-21 12:35:00,78.57,78.63,78.55,78.61,11900.0,68.5504,68.6027,68.5329,68.5853,11900.0
2014-01-21 12:40:00,78.62,78.67,78.62,78.63,2200.0,68.594,68.6376,68.594,68.6027,2200.0
2014-01-21 12:45:00,78.65,78.66,78.6,78.61,14200.0,68.6202,68.6289,68.5766,68.5853,14200.0
2014-01-21 12:50:00,78.61,78.62,78.6,78.62,6400.0,68.5853,68.594,68.5766,68.594,6400.0
2014-01-21 12:55:00,78.61,78.62,78.6,78.61,11600.0,68.5853,68.594,68.5766,68.5853,11600.0
2014-01-21 13:00:00,78.61,78.65,78.61,78.65,6900.0,68.5853,68.6202,68.5853,68.6202,6900.0
2014-01-21 13:05:00,78.64,78.68,78.64,78.68,7400.0,68.6115,68.6464,68.6115,68.6464,7400.0
2014-01-21 13:10:00,78.67,78.69,78.63,78.63,47300.0,68.6376,68.6551,68.6027,68.6027,47300.0
2014-01-21 13:15:00,78.63,78.64,78.61,78.64,7000.0,68.6027,68.6115,68.5853,68.6115,7000.0
2014-01-21 13:20:00,78.65,78.69,78.65,78.66,3800.0,68.6202,68.6551,68.6202,68.6289,3800.0
2014-01-21 13:25:00,78.65,78.68,78.62,78.64,6000.0,68.6202,68.6464,68.594,68.6115,6000.0
2014-01-21 13:30:00,78.64,78.69,78.62,78.68,5200.0,68.6115,68.6551,68.594,68.6464,5200.0
2014-01-21 13:35:00,78.7,78.7,78.66,78.67,17600.0,68.6638,68.6638,68.6289,68.6376,17600.0
2014-01-21 13:40:00,78.67,78.7,78.61,78.65,29500.0,68.6376,68.6638,68.5853,68.6202,29500.0
2014-01-21 13:45:00,78.66,78.7,78.66,78.66,4400.0,68.6289,68.6638,68.6289,68.6289,4400.0
2014-01-21 13:50:00,78.66,78.68,78.65,78.65,28600.0,68.6289,68.6464,68.6202,68.6202,28600.0
2014-01-21 13:55:00,78.65,78.65,78.57,78.57,6500.0,68.6202,68.6202,68.5504,68.5504,6500.0
2014-01-21 14:00:00,78.58,78.61,78.58,78.59,5800.0,68.5591,68.5853,68.5591,68.5678,5800.0
2014-01-21 14:05:00,78.58,78.58,78.51,78.51,5600.0,68.5591,68.5591,68.498,68.498,5600.0
2014-01-21 14:10:00,78.51,78.56,78.51,78.56,8600.0,68.498,68.5417,68.498,68.5417,8600.0
2014-01-21 14:15:00,78.57,78.68,78.56,78.56,16500.0,68.5504,68.6464,68.5417,68.5417,16500.0
2014-01-21 14:20:00,78.56,78.58,78.54,78.56,6200.0,68.5417,68.5591,68.5242,68.5417,6200.0
2014-01-21 14:25:00,78.56,78.58,78.55,78.56,8900.0,68.5417,68.5591,68.5329,68.5417,8900.0
2014-01-21 14:30:00,78.57,78.59,78.55,78.55,7300.0,68.5504,68.5678,68.5329,68.5329,7300.0
2014-01-21 14:35:00,78.55,78.6,78.55,78.59,13300.0,68.5329,68.5766,68.5329,68.5678,13300.0
2014-01-21 14:40:00,78.6,78.6,78.56,78.56,8800.0,68.5766,68.5766,68.5417,68.5417,8800.0
2014-01-21 14:45:00,78.57,78.57,78.51,78.51,8000.0,68.5504,68.5504,68.498,68.498,8000.0
2014-01-21 14:50:00,78.51,78.51,78.45,78.49,14100.0,68.498,68.498,68.4457,68.4806,14100.0
2014-01-21 14:55:00,78.49,78.49,78.45,78.49,12100.0,68.4806,68.4806,68.4457,68.4806,12100.0
2014-01-21 15:00:00,78.49,78.5,78.44,78.5,12500.0,68.4806,68.4893,68.437,68.4893,12500.0
2014-01-21 15:05:00,78.5,78.51,78.44,78.46,11100.0,68.4893,68.498,68.437,68.4544,11100.0
2014-01-21 15:10:00,78.45,78.5,78.45,78.5,8500.0,68.4457,68.4893,68.4457,68.4893,8500.0
2014-01-21 15:15:00,78.5,78.58,78.49,78.56,12900.0,68.4893,68.5591,68.4806,68.5417,12900.0
2014-01-21 15:20:00,78.57,78.58,78.54,78.58,12500.0,68.5504,68.5591,68.5242,68.5591,12500.0
2014-01-21 15:25:00,78.58,78.6,78.56,78.59,19000.0,68.5591,68.5766,68.5417,68.5678,19000.0
2014-01-21 15:30:00,78.59,78.61,78.56,78.58,65100.0,68.5678,68.5853,68.5417,68.5591,65100.0
2014-01-21 15:35:00,78.58,78.62,78.58,78.6,18000.0,68.5591,68.594,68.5591,68.5766,18000.0
2014-01-21 15:40:00,78.6,78.62,78.59,78.6,35100.0,68.5766,68.594,68.5678,68.5766,35100.0
2014-01-21 15:45:00,78.6,78.65,78.55,78.64,43000.0,68.5766,68.6202,68.5329,68.6115,43000.0
2014-01-21 15:50:00,78.64,78.65,78.57,78.63,34200.0,68.6115,68.6202,68.5504,68.6027,34200.0
2014-01-21 15:55:00,78.63,78.64,78.53,78.57,62900.0,68.6027,68.6115,68.5155,68.5504,62900.0
2014-01-22 09:30:00,78.59,78.82,78.5,78.59,35400.0,68.5678,68.7685,68.4893,68.5678,35400.0
2014-01-22 09:35:00,78.65,78.83,78.49,78.49,15600.0,68.6202,68.7772,68.4806,68.4806,15600.0
2014-01-22 09:40:00,78.53,78.62,78.49,78.57,15000.0,68.5155,68.594,68.4806,68.5504,15000.0
2014-01-22 09:45:00,78.59,78.62,78.53,78.58,30800.0,68.5678,68.594,68.5155,68.5591,30800.0
2014-01-22 09:50:00,78.6,78.78,78.57,78.71,17700.0,68.5766,68.7336,68.5504,68.6725,17700.0
2014-01-22 09:55:00,78.75,78.75,78.62,78.74,12200.0,68.7074,68.7074,68.594,68.6987,12200.0
2014-01-22 10:00:00,78.75,78.81,78.71,78.79,15500.0,68.7074,68.7598,68.6725,68.7423,15500.0
2014-01-22 10:05:00,78.79,78.89,78.73,78.77,14300.0,68.7423,68.8296,68.69,68.7249,14300.0
2014-01-22 10:10:00,78.74,78.86,78.71,78.81,19700.0,68.6987,68.8034,68.6725,68.7598,19700.0
2014-01-22 10:15:00,78.8,78.95,78.79,78.94,49500.0,68.7511,68.8819,68.7423,68.8732,49500.0
2014-01-22 10:20:00,78.95,79.06,78.94,79.0,29200.0,68.8819,68.9779,68.8732,68.9255,29200.0
2014-01-22 10:25:00,79.03,79.17,78.99,79.14,44600.0,68.9517,69.0739,68.9168,69.0477,44600.0
2014-01-22 10:30:00,79.14,79.16,79.07,79.15,19900.0,69.0477,69.0651,68.9866,69.0564,19900.0
2014-01-22 10:35:00,79.14,79.17,79.1,79.15,16400.0,69.0477,69.0739,69.0128,69.0564,16400.0
2014-01-22 10:40:00,79.14,79.21,79.13,79.15,25400.0,69.0477,69.1088,69.039,69.0564,25400.0
2014-01-22 10:45:00,79.14,79.24,79.14,79.21,25300.0,69.0477,69.1349,69.0477,69.1088,25300.0
2014-01-22 10:50:00,79.21,79.22,79.1,79.12,19000.0,69.1088,69.1175,69.0128,69.0302,19000.0
2014-01-22 10:55:00,79.12,79.12,78.92,78.92,18200.0,69.0302,69.0302,68.8557,68.8557,18200.0
2014-01-22 11:00:00,78.92,79.0,78.91,78.94,12200.0,68.8557,68.9255,68.847,68.8732,12200.0
2014-01-22 11:05:00,78.96,79.01,78.96,78.96,13600.0,68.8906,68.9343,68.8906,68.8906,13600.0
2014-01-22 11:10:00,78.97,79.0,78.93,78.99,11000.0,68.8994,68.9255,68.8645,68.9168,11000.0
2014-01-22 11:15:00,78.99,79.01,78.98,79.01,8200.0,68.9168,68.9343,68.9081,68.9343,8200.0
2014-01-22 11:20:00,79.01,79.02,78.99,79.01,15100.0,68.9343,68.943,68.9168,68.9343,15100.0
2014-01-22 11:25:00,79.01,79.04,78.99,79.03,15000.0,68.9343,68.9604,68.9168,68.9517,15000.0
2014-01-22 11:30:00,79.04,79.12,79.04,79.07,15500.0,68.9604,69.0302,68.9604,68.9866,15500.0
2014-01-22 11:35:00,79.08,79.11,79.03,79.09,17900.0,68.9953,69.0215,68.9517,69.0041,17900.0
2014-01-22 11:40:00,79.06,79.07,79.03,79.04,10600.0,68.9779,68.9866,68.9517,68.9604,10600.0
2014-01-22 11:45:00,79.04,79.06,79.03,79.05,8200.0,68.9604,68.9779,68.9517,68.9692,8200.0
2014-01-22 11:50:00,79.05,79.08,79.0,79.01,15700.0,68.9692,68.9953,68.9255,68.9343,15700.0
2014-01-22 11:55:00,79.0,79.03,78.99,79.01,14000.0,68.9255,68.9517,68.9168,68.9343,14000.0
2014-01-22 12:00:00,79.01,79.04,78.99,79.03,14000.0,68.9343,68.9604,68.9168,68.9517,14000.0
2014-01-22 12:05:00,79.02,79.04,79.01,79.03,10400.0,68.943,68.9604,68.9343,68.9517,10400.0
2014-01-22 12:10:00,79.02,79.07,78.99,79.07,15500.0,68.943,68.9866,68.9168,68.9866,15500.0
2014-01-22 12:15:00,79.07,79.14,79.06,79.1,117200.0,68.9866,69.0477,68.9779,69.0128,117200.0
2014-01-22 12:20:00,79.11,79.15,79.1,79.12,11600.0,69.0215,69.0564,69.0128,69.0302,11600.0
2014-01-22 12:25:00,79.09,79.14,79.06,79.13,7000.0,69.0041,69.0477,68.9779,69.039,7000.0
2014-01-22 12:30:00,79.13,79.15,79.11,79.12,8900.0,69.039,69.0564,69.0215,69.0302,8900.0
2014-01-22 12:35:00,79.13,79.15,79.11,79.13,10200.0,69.039,69.0564,69.0215,69.039,10200.0
2014-01-22 12:40:00,79.14,79.14,79.1,79.13,7700.0,69.0477,69.0477,69.0128,69.039,7700.0
2014-01-22 12:45:00,79.12,79.13,79.09,79.09,6600.0,69.0302,69.039,69.0041,69.0041,6600.0
2014-01-22 12:50:00,79.09,79.12,79.06,79.11,4300.0,69.0041,69.0302,68.9779,69.0215,4300.0
2014-01-22 12:55:00,79.11,79.11,79.04,79.04,34200.0,69.0215,69.0215,68.9604,68.9604,34200.0
2014-01-22 13:00:00,79.05,79.06,78.99,79.03,34800.0,68.9692,68.9779,68.9168,68.9517,34800.0
2014-01-22 13:05:00,79.01,79.05,78.98,79.03,15900.0,68.9343,68.9692,68.9081,68.9517,15900.0
2014-01-22 13:10:00,79.05,79.07,79.02,79.05,6500.0,68.9692,68.9866,68.943,68.9692,6500.0
2014-01-22 13:15:00,79.05,79.05,78.98,79.0,9300.0,68.9692,68.9692,68.9081,68.9255,9300.0
2014-01-22 13:20:00,78.99,79.0,78.95,78.98,5900.0,68.9168,68.9255,68.8819,68.9081,5900.0
2014-01-22 13:25:00,78.97,78.97,78.86,78.88,6200.0,68.8994,68.8994,68.8034,68.8208,6200.0
2014-01-22 13:30:00,78.87,78.88,78.78,78.78,14900.0,68.8121,68.8208,68.7336,68.7336,14900.0
2014-01-22 13:35:00,78.78,78.83,78.75,78.8,11300.0,68.7336,68.7772,68.7074,68.7511,11300.0
2014-01-22 13:40:00,78.8,78.87,78.79,78.8,7500.0,68.7511,68.8121,68.7423,68.7511,7500.0
2014-01-22 13:45:00,78.79,78.8,78.75,78.75,7200.0,68.7423,68.7511,68.7074,68.7074,7200.0
2014-01-22 13:50:00,78.7,78.7,78.63,78.64,5900.0,68.6638,68.6638,68.6027,68.6115,5900.0
2014-01-22 13:55:00,78.63,78.64,78.6,78.64,9000.0,68.6027,68.6115,68.5766,68.6115,9000.0
2014-01-22 14:00:00,78.64,78.66,78.61,78.62,8400.0,68.6115,68.6289,68.5853,68.594,8400.0
2014-01-22 14:05:00,78.62,78.65,78.62,78.65,10100.0,68.594,68.6202,68.594,68.6202,10100.0
2014-01-22 14:10:00,78.66,78.71,78.63,78.64,13100.0,68.6289,68.6725,68.6027,68.6115,13100.0
2014-01-22 14:15:00,78.64,78.69,78.63,78.64,11300.0,68.6115,68.6551,68.6027,68.6115,11300.0
2014-01-22 14:20:00,78.63,78.68,78.63,78.67,7600.0,68.6027,68.6464,68.6027,68.6376,7600.0
2014-01-22 14:25:00,78.67,78.68,78.66,78.66,8600.0,68.6376,68.6464,68.6289,68.6289,8600.0
2014-01-22 14:30:00,78.66,78.67,78.65,78.66,7200.0,68.6289,68.6376,68.6202,68.6289,7200.0
2014-01-22 14:35:00,78.67,78.69,78.66,78.69,12300.0,68.6376,68.6551,68.6289,68.6551,12300.0
2014-01-22 14:40:00,78.69,78.73,78.69,78.73,11900.0,68.6551,68.69,68.6551,68.69,11900.0
2014-01-22 14:45:00,78.72,78.73,78.67,78.67,19300.0,68.6813,68.69,68.6376,68.6376,19300.0
2014-01-22 14:50:00,78.67,78.7,78.66,78.68,15000.0,68.6376,68.6638,68.6289,68.6464,15000.0
2014-01-22 14:55:00,78.67,78.7,78.66,78.7,18800.0,68.6376,68.6638,68.6289,68.6638,18800.0
2014-01-22 15:00:00,78.7,78.72,78.66,78.67,13400.0,68.6638,68.6813,68.6289,68.6376,13400.0
2014-01-22 15:05:00,78.67,78.71,78.66,78.71,21400.0,68.6376,68.6725,68.6289,68.6725,21400.0
2014-01-22 15:10:00,78.71,78.71,78.67,78.67,9100.0,68.6725,68.6725,68.6376,68.6376,9100.0
2014-01-22 15:15:00,78.67,78.7,78.66,78.67,18700.0,68.6376,68.6638,68.6289,68.6376,18700.0
2014-01-22 15:20:00,78.68,78.7,78.67,78.67,28600.0,68.6464,68.6638,68.6376,68.6376,28600.0
2014-01-22 15:25:00,78.67,78.68,78.65,78.66,15500.0,68.6376,68.6464,68.6202,68.6289,15500.0
2014-01-22 15:30:00,78.66,78.68,78.63,78.64,19400.0,68.6289,68.6464,68.6027,68.6115,19400.0
2014-01-22 15:35:00,78.63,78.67,78.57,78.67,25700.0,68.6027,68.6376,68.5504,68.6376,25700.0
2014-01-22 15:40:00,78.67,78.77,78.66,78.75,39000.0,68.6376,68.7249,68.6289,68.7074,39000.0
2014-01-22 15:45:00,78.73,78.8,78.71,78.77,37900.0,68.69,68.7511,68.6725,68.7249,37900.0
2014-01-22 15:50:00,78.77,78.8,78.71,78.77,63700.0,68.7249,68.7511,68.6725,68.7249,63700.0
2014-01-22 15:55:00,78.76,78.89,78.68,78.73,150400.0,68.7162,68.8296,68.6464,68.69,150400.0
2014-01-23 09:30:00,77.54,79.0,76.14,77.35,205500.0,67.6517,68.9255,66.4303,67.486,205500.0
2014-01-23 09:35:00,77.35,78.05,77.11,78.05,86200.0,67.486,68.0967,67.2766,68.0967,86200.0
2014-01-23 09:40:00,78.05,78.65,77.96,78.04,66100.0,68.0967,68.6202,68.0182,68.088,66100.0
2014-01-23 09:45:00,78.02,78.02,77.72,77.79,68100.0,68.0705,68.0705,67.8088,67.8699,68100.0
2014-01-23 09:50:00,77.79,77.79,77.53,77.64,35000.0,67.8699,67.8699,67.643,67.739,35000.0
2014-01-23 09:55:00,77.62,77.82,77.51,77.71,56500.0,67.7215,67.896,67.6256,67.8001,56500.0
2014-01-23 10:00:00,77.72,77.81,77.46,77.46,27300.0,67.8088,67.8873,67.5819,67.5819,27300.0
2014-01-23 10:05:00,77.42,77.84,77.32,77.36,47200.0,67.547,67.9135,67.4598,67.4947,47200.0
2014-01-23 10:10:00,77.36,77.6,77.21,77.59,36600.0,67.4947,67.7041,67.3638,67.6954,36600.0
2014-01-23 10:15:00,77.6,77.69,77.5,77.64,12100.0,67.7041,67.7826,67.6168,67.739,12100.0
2014-01-23 10:20:00,77.63,77.72,77.54,77.62,26400.0,67.7303,67.8088,67.6517,67.7215,26400.0
2014-01-23 10:25:00,77.62,77.63,77.32,77.4,30700.0,67.7215,67.7303,67.4598,67.5296,30700.0
2014-01-23 10:30:00,77.39,77.67,77.36,77.67,17100.0,67.5209,67.7652,67.4947,67.7652,17100.0
2014-01-23 10:35:00,77.72,77.76,77.64,77.65,12700.0,67.8088,67.8437,67.739,67.7477,12700.0
2014-01-23 10:40:00,77.66,77.7,77.59,77.67,15200.0,67.7564,67.7913,67.6954,67.7652,15200.0
2014-01-23 10:45:00,77.69,77.74,77.6,77.68,9300.0,67.7826,67.8262,67.7041,67.7739,9300.0
2014-01-23 10:50:00,77.67,77.7,77.59,77.67,15600.0,67.7652,67.7913,67.6954,67.7652,15600.0
2014-01-23 10:55:00,77.7,77.98,77.7,77.92,14700.0,67.7913,68.0356,67.7913,67.9833,14700.0
2014-01-23 11:00:00,77.92,77.92,77.69,77.73,16900.0,67.9833,67.9833,67.7826,67.8175,16900.0
2014-01-23 11:05:00,77.73,77.83,77.73,77.73,10000.0,67.8175,67.9048,67.8175,67.8175,10000.0
2014-01-23 11:10:00,77.74,77.84,77.73,77.8,7300.0,67.8262,67.9135,67.8175,67.8786,7300.0
2014-01-23 11:15:00,77.79,77.8,77.45,77.51,48500.0,67.8699,67.8786,67.5732,67.6256,48500.0
2014-01-23 11:20:00,77.54,77.76,77.52,77.73,21800.0,67.6517,67.8437,67.6343,67.8175,21800.0
2014-01-23 11:25:00,77.72,77.85,77.72,77.74,11200.0,67.8088,67.9222,67.8088,67.8262,11200.0
2014-01-23 11:30:00,77.73,77.79,77.56,77.56,14700.0,67.8175,67.8699,67.6692,67.6692,14700.0
2014-01-23 11:35:00,77.56,77.63,77.53,77.62,11400.0,67.6692,67.7303,67.643,67.7215,11400.0
2014-01-23 11:40:00,77.66,77.72,77.64,77.71,5900.0,67.7564,67.8088,67.739,67.8001,5900.0
2014-01-23 11:45:00,77.7,77.83,77.68,77.71,11600.0,67.7913,67.9048,67.7739,67.8001,11600.0
2014-01-23 11:50:00,77.72,77.82,77.71,77.75,8100.0,67.8088,67.896,67.8001,67.835,8100.0
2014-01-23 11:55:00,77.75,77.96,77.74,77.93,11800.0,67.835,68.0182,67.8262,67.992,11800.0
2014-01-23 12:00:00,77.92,77.92,77.82,77.88,12400.0,67.9833,67.9833,67.896,67.9484,12400.0
2014-01-23 12:05:00,77.89,78.02,77.89,78.01,18200.0,67.9571,68.0705,67.9571,68.0618,18200.0
2014-01-23 12:10:00,78.0,78.17,78.0,78.17,24700.0,68.0531,68.2014,68.0531,68.2014,24700.0
2014-01-23 12:15:00,78.14,78.18,78.14,78.16,9300.0,68.1752,68.2101,68.1752,68.1927,9300.0
2014-01-23 12:20:00,78.15,78.16,78.07,78.1,27400.0,68.1839,68.1927,68.1141,68.1403,27400.0
2014-01-23 12:25:00,78.08,78.21,78.08,78.2,17100.0,68.1229,68.2363,68.1229,68.2276,17100.0
2014-01-23 12:30:00,78.19,78.2,78.13,78.18,11600.0,68.2188,68.2276,68.1665,68.2101,11600.0
2014-01-23 12:35:00,78.21,78.37,78.2,78.37,9000.0,68.2363,68.3759,68.2276,68.3759,9000.0
2014-01-23 12:40:00,78.38,78.4,78.33,78.33,15800.0,68.3846,68.4021,68.341,68.341,15800.0
2014-01-23 12:45:00,78.33,78.34,78.25,78.31,27300.0,68.341,68.3497,68.2712,68.3235,27300.0
2014-01-23 12:50:00,78.31,78.32,78.25,78.25,20600.0,68.3235,68.3323,68.2712,68.2712,20600.0
2014-01-23 12:55:00,78.25,78.25,78.09,78.1,18000.0,68.2712,68.2712,68.1316,68.1403,18000.0
2014-01-23 13:00:00,78.09,78.09,77.98,78.03,15000.0,68.1316,68.1316,68.0356,68.0792,15000.0
2014-01-23 13:05:00,78.04,78.08,78.0,78.01,8900.0,68.088,68.1229,68.0531,68.0618,8900.0
2014-01-23 13:10:00,78.0,78.01,77.97,78.01,9700.0,68.0531,68.0618,68.0269,68.0618,9700.0
2014-01-23 13:15:00,78.02,78.1,78.01,78.05,7200.0,68.0705,68.1403,68.0618,68.0967,7200.0
2014-01-23 13:20:00,78.06,78.1,78.02,78.06,6000.0,68.1054,68.1403,68.0705,68.1054,6000.0
2014-01-23 13:25:00,78.06,78.06,77.98,77.98,5700.0,68.1054,68.1054,68.0356,68.0356,5700.0
2014-01-23 13:30:00,77.98,78.0,77.96,77.99,13000.0,68.0356,68.0531,68.0182,68.0443,13000.0
2014-01-23 13:35:00,77.99,78.0,77.92,77.92,15500.0,68.0443,68.0531,67.9833,67.9833,15500.0
2014-01-23 13:40:00,77.93,77.94,77.83,77.83,5500.0,67.992,68.0007,67.9048,67.9048,5500.0
2014-01-23 13:45:00,77.84,77.86,77.64,77.64,11100.0,67.9135,67.9309,67.739,67.739,11100.0
2014-01-23 13:50:00,77.65,77.72,77.64,77.64,26500.0,67.7477,67.8088,67.739,67.739,26500.0
2014-01-23 13:55:00,77.63,77.64,77.56,77.56,7500.0,67.7303,67.739,67.6692,67.6692,7500.0
2014-01-23 14:00:00,77.57,77.64,77.57,77.59,7900.0,67.6779,67.739,67.6779,67.6954,7900.0
2014-01-23 14:05:00,77.59,77.63,77.59,77.62,6900.0,67.6954,67.7303,67.6954,67.7215,6900.0
2014-01-23 14:10:00,77.6,77.67,77.57,77.66,12900.0,67.7041,67.7652,67.6779,67.7564,12900.0
2014-01-23 14:15:00,77.65,77.68,77.63,77.68,12800.0,67.7477,67.7739,67.7303,67.7739,12800.0
2014-01-23 14:20:00,77.68,77.78,77.65,77.77,14100.0,67.7739,67.8611,67.7477,67.8524,14100.0
2014-01-23 14:25:00,77.77,77.79,77.62,77.65,17200.0,67.8524,67.8699,67.7215,67.7477,17200.0
2014-01-23 14:30:00,77.68,77.68,77.6,77.62,12600.0,67.7739,67.7739,67.7041,67.7215,12600.0
2014-01-23 14:35:00,77.61,77.63,77.55,77.55,6500.0,67.7128,67.7303,67.6605,67.6605,6500.0
2014-01-23 14:40:00,77.55,77.61,77.54,77.6,9400.0,67.6605,67.7128,67.6517,67.7041,9400.0
2014-01-23 14:45:00,77.6,77.6,77.53,77.56,6000.0,67.7041,67.7041,67.643,67.6692,6000.0
2014-01-23 14:50:00,77.58,77.68,77.58,77.63,9300.0,67.6866,67.7739,67.6866,67.7303,9300.0
2014-01-23 14:55:00,77.64,77.76,77.64,77.76,8700.0,67.739,67.8437,67.739,67.8437,8700.0
2014-01-23 15:00:00,77.78,77.78,77.71,77.71,8800.0,67.8611,67.8611,67.8001,67.8001,8800.0
2014-01-23 15:05:00,77.71,77.79,77.69,77.71,8700.0,67.8001,67.8699,67.7826,67.8001,8700.0
2014-01-23 15:10:00,77.7,77.73,77.62,77.64,16100.0,67.7913,67.8175,67.7215,67.739,16100.0
2014-01-23 15:15:00,77.64,77.65,77.54,77.6,15400.0,67.739,67.7477,67.6517,67.7041,15400.0
2014-01-23 15:20:00,77.62,77.62,77.55,77.58,14400.0,67.7215,67.7215,67.6605,67.6866,14400.0
2014-01-23 15:25:00,77.58,77.73,77.56,77.7,36800.0,67.6866,67.8175,67.6692,67.7913,36800.0
2014-01-23 15:30:00,77.7,77.74,77.67,77.72,52300.0,67.7913,67.8262,67.7652,67.8088,52300.0
2014-01-23 15:35:00,77.73,77.82,77.72,77.75,43700.0,67.8175,67.896,67.8088,67.835,43700.0
2014-01-23 15:40:00,77.75,77.75,77.63,77.68,36700.0,67.835,67.835,67.7303,67.7739,36700.0
2014-01-23 15:45:00,77.69,77.78,77.61,77.69,65300.0,67.7826,67.8611,67.7128,67.7826,65300.0
2014-01-23 15:50:00,77.69,77.78,77.69,77.73,79600.0,67.7826,67.8611,67.7826,67.8175,79600.0
2014-01-23 15:55:00,77.73,77.8,77.72,77.78,109900.0,67.8175,67.8786,67.8088,67.8611,109900.0
2014-01-24 09:30:00,77.66,78.14,77.48,77.57,44900.0,67.7564,68.1752,67.5994,67.6779,44900.0
2014-01-24 09:35:00,77.57,77.65,77.51,77.57,36400.0,67.6779,67.7477,67.6256,67.6779,36400.0
2014-01-24 09:40:00,77.6,77.7,77.44,77.47,30700.0,67.7041,67.7913,67.5645,67.5907,30700.0
2014-01-24 09:45:00,77.45,77.76,77.45,77.76,21400.0,67.5732,67.8437,67.5732,67.8437,21400.0
2014-01-24 09:50:00,77.76,77.76,77.69,77.69,35800.0,67.8437,67.8437,67.7826,67.7826,35800.0
2014-01-24 09:55:00,77.69,77.69,77.49,77.51,16200.0,67.7826,67.7826,67.6081,67.6256,16200.0
2014-01-24 10:00:00,77.49,77.54,77.48,77.5,11900.0,67.6081,67.6517,67.5994,67.6168,11900.0
2014-01-24 10:05:00,77.51,77.6,77.49,77.59,36800.0,67.6256,67.7041,67.6081,67.6954,36800.0
2014-01-24 10:10:00,77.59,77.6,77.51,77.52,8200.0,67.6954,67.7041,67.6256,67.6343,8200.0
2014-01-24 10:15:00,77.51,77.54,77.36,77.4,23700.0,67.6256,67.6517,67.4947,67.5296,23700.0
2014-01-24 10:20:00,77.39,77.48,77.35,77.37,24300.0,67.5209,67.5994,67.486,67.5034,24300.0
2014-01-24 10:25:00,77.36,77.37,77.24,77.24,36000.0,67.4947,67.5034,67.39,67.39,36000.0
2014-01-24 10:30:00,77.26,77.26,76.99,77.0,25500.0,67.4074,67.4074,67.1719,67.1806,25500.0
2014-01-24 10:35:00,76.99,77.03,76.81,76.81,31600.0,67.1719,67.2068,67.0148,67.0148,31600.0
2014-01-24 10:40:00,76.84,76.85,76.72,76.78,23200.0,67.041,67.0497,66.9363,66.9887,23200.0
2014-01-24 10:45:00,76.78,76.93,76.76,76.92,22600.0,66.9887,67.1195,66.9712,67.1108,22600.0
2014-01-24 10:50:00,76.9,77.0,76.88,76.99,22600.0,67.0933,67.1806,67.0759,67.1719,22600.0
2014-01-24 10:55:00,76.98,76.98,76.86,76.94,20400.0,67.1631,67.1631,67.0584,67.1282,20400.0
2014-01-24 11:00:00,76.9,77.0,76.89,76.94,11200.0,67.0933,67.1806,67.0846,67.1282,11200.0
2014-01-24 11:05:00,76.94,76.98,76.83,76.83,19300.0,67.1282,67.1631,67.0323,67.0323,19300.0
2014-01-24 11:10:00,76.84,76.88,76.77,76.88,26200.0,67.041,67.0759,66.9799,67.0759,26200.0
2014-01-24 11:15:00,76.86,76.88,76.79,76.85,16300.0,67.0584,67.0759,66.9974,67.0497,16300.0
2014-01-24 11:20:00,76.84,76.84,76.58,76.61,21100.0,67.041,67.041,66.8142,66.8403,21100.0
2014-01-24 11:25:00,76.6,76.64,76.5,76.55,14500.0,66.8316,66.8665,66.7444,66.788,14500.0
2014-01-24 11:30:00,76.53,76.6,76.5,76.59,24400.0,66.7705,66.8316,66.7444,66.8229,24400.0
2014-01-24 11:35:00,76.6,76.62,76.54,76.59,20100.0,66.8316,66.8491,66.7793,66.8229,20100.0
2014-01-24 11:40:00,76.59,76.6,76.45,76.57,28600.0,66.8229,66.8316,66.7007,66.8054,28600.0
2014-01-24 11:45:00,76.57,76.59,76.52,76.58,11300.0,66.8054,66.8229,66.7618,66.8142,11300.0
2014-01-24 11:50:00,76.57,76.7,76.57,76.62,20300.0,66.8054,66.9189,66.8054,66.8491,20300.0
2014-01-24 11:55:00,76.65,76.83,76.64,76.81,14500.0,66.8752,67.0323,66.8665,67.0148,14500.0
2014-01-24 12:00:00,76.81,76.86,76.75,76.76,10700.0,67.0148,67.0584,66.9625,66.9712,10700.0
2014-01-24 12:05:00,76.73,76.87,76.73,76.83,9100.0,66.945,67.0672,66.945,67.0323,9100.0
2014-01-24 12:10:00,76.85,76.89,76.8,76.89,7600.0,67.0497,67.0846,67.0061,67.0846,7600.0
2014-01-24 12:15:00,76.9,76.9,76.86,76.88,7900.0,67.0933,67.0933,67.0584,67.0759,7900.0
2014-01-24 12:20:00,76.88,76.89,76.8,76.8,7000.0,67.0759,67.0846,67.0061,67.0061,7000.0
2014-01-24 12:25:00,76.83,76.86,76.76,76.76,6000.0,67.0323,67.0584,66.9712,66.9712,6000.0
2014-01-24 12:30:00,76.75,76.75,76.66,76.67,4500.0,66.9625,66.9625,66.884,66.8927,4500.0
2014-01-24 12:35:00,76.66,76.69,76.62,76.67,6700.0,66.884,66.9101,66.8491,66.8927,6700.0
2014-01-24 12:40:00,76.69,76.75,76.64,76.67,9200.0,66.9101,66.9625,66.8665,66.8927,9200.0
2014-01-24 12:45:00,76.67,76.67,76.61,76.62,4000.0,66.8927,66.8927,66.8403,66.8491,4000.0
2014-01-24 12:50:00,76.63,76.7,76.62,76.69,5400.0,66.8578,66.9189,66.8491,66.9101,5400.0
2014-01-24 12:55:00,76.67,76.67,76.61,76.65,5900.0,66.8927,66.8927,66.8403,66.8752,5900.0
2014-01-24 13:00:00,76.62,76.62,76.51,76.52,5900.0,66.8491,66.8491,66.7531,66.7618,5900.0
2014-01-24 13:05:00,76.5,76.63,76.5,76.63,8900.0,66.7444,66.8578,66.7444,66.8578,8900.0
2014-01-24 13:10:00,76.61,76.63,76.59,76.62,11900.0,66.8403,66.8578,66.8229,66.8491,11900.0
2014-01-24 13:15:00,76.62,76.63,76.58,76.58,8200.0,66.8491,66.8578,66.8142,66.8142,8200.0
2014-01-24 13:20:00,76.58,76.58,76.42,76.46,9100.0,66.8142,66.8142,66.6746,66.7095,9100.0
2014-01-24 13:25:00,76.46,76.52,76.45,76.47,8300.0,66.7095,66.7618,66.7007,66.7182,8300.0
2014-01-24 13:30:00,76.46,76.49,76.42,76.45,9600.0,66.7095,66.7356,66.6746,66.7007,9600.0
2014-01-24 13:35:00,76.47,76.47,76.4,76.45,9100.0,66.7182,66.7182,66.6571,66.7007,9100.0
2014-01-24 13:40:00,76.44,76.5,76.42,76.47,7200.0,66.692,66.7444,66.6746,66.7182,7200.0
2014-01-24 13:45:00,76.46,76.52,76.44,76.51,6000.0,66.7095,66.7618,66.692,66.7531,6000.0
2014-01-24 13:50:00,76.51,76.51,76.44,76.45,15100.0,66.7531,66.7531,66.692,66.7007,15100.0
2014-01-24 13:55:00,76.45,76.48,76.43,76.45,7300.0,66.7007,66.7269,66.6833,66.7007,7300.0
2014-01-24 14:00:00,76.45,76.47,76.27,76.34,11400.0,66.7007,66.7182,66.5437,66.6048,11400.0
2014-01-24 14:05:00,76.34,76.37,76.28,76.3,8800.0,66.6048,66.6309,66.5524,66.5699,8800.0
2014-01-24 14:10:00,76.31,76.33,76.26,76.29,8600.0,66.5786,66.596,66.535,66.5611,8600.0
2014-01-24 14:15:00,76.28,76.37,76.28,76.31,6000.0,66.5524,66.6309,66.5524,66.5786,6000.0
2014-01-24 14:20:00,76.32,76.34,76.27,76.34,12200.0,66.5873,66.6048,66.5437,66.6048,12200.0
2014-01-24 14:25:00,76.33,76.37,76.29,76.29,10000.0,66.596,66.6309,66.5611,66.5611,10000.0
2014-01-24 14:30:00,76.3,76.39,76.29,76.35,9800.0,66.5699,66.6484,66.5611,66.6135,9800.0
2014-01-24 14:35:00,76.33,76.39,76.33,76.38,7300.0,66.596,66.6484,66.596,66.6397,7300.0
2014-01-24 14:40:00,76.39,76.43,76.34,76.38,8600.0,66.6484,66.6833,66.6048,66.6397,8600.0
2014-01-24 14:45:00,76.39,76.41,76.36,76.38,7400.0,66.6484,66.6658,66.6222,66.6397,7400.0
2014-01-24 14:50:00,76.39,76.44,76.38,76.41,12200.0,66.6484,66.692,66.6397,66.6658,12200.0
2014-01-24 14:55:00,76.4,76.45,76.39,76.43,10700.0,66.6571,66.7007,66.6484,66.6833,10700.0
2014-01-24 15:00:00,76.44,76.44,76.36,76.38,11100.0,66.692,66.692,66.6222,66.6397,11100.0
2014-01-24 15:05:00,76.38,76.45,76.37,76.41,11200.0,66.6397,66.7007,66.6309,66.6658,11200.0
2014-01-24 15:10:00,76.41,76.44,76.32,76.37,17100.0,66.6658,66.692,66.5873,66.6309,17100.0
2014-01-24 15:15:00,76.36,76.36,76.25,76.29,17600.0,66.6222,66.6222,66.5262,66.5611,17600.0
2014-01-24 15:20:00,76.29,76.31,76.26,76.31,26300.0,66.5611,66.5786,66.535,66.5786,26300.0
2014-01-24 15:25:00,76.32,76.34,76.27,76.33,19600.0,66.5873,66.6048,66.5437,66.596,19600.0
2014-01-24 15:30:00,76.34,76.39,76.31,76.39,18000.0,66.6048,66.6484,66.5786,66.6484,18000.0
2014-01-24 15:35:00,76.37,76.4,76.33,76.33,27300.0,66.6309,66.6571,66.596,66.596,27300.0
2014-01-24 15:40:00,76.33,76.37,76.31,76.32,27900.0,66.596,66.6309,66.5786,66.5873,27900.0
2014-01-24 15:45:00,76.31,76.31,76.22,76.26,53900.0,66.5786,66.5786,66.5001,66.535,53900.0
2014-01-24 15:50:00,76.25,76.31,76.19,76.29,167500.0,66.5262,66.5786,66.4739,66.5611,167500.0
2014-01-24 15:55:00,76.28,76.34,76.11,76.14,91400.0,66.5524,66.6048,66.4041,66.4303,91400.0
2014-01-27 09:30:00,76.13,76.43,76.13,76.19,32100.0,66.4215,66.6833,66.4215,66.4739,32100.0
2014-01-27 09:35:00,76.16,76.32,76.16,76.29,9400.0,66.4477,66.5873,66.4477,66.5611,9400.0
2014-01-27 09:40:00,76.33,76.42,76.29,76.31,19100.0,66.596,66.6746,66.5611,66.5786,19100.0
2014-01-27 09:45:00,76.3,76.36,76.15,76.18,11300.0,66.5699,66.6222,66.439,66.4652,11300.0
2014-01-27 09:50:00,76.16,76.18,76.04,76.11,11700.0,66.4477,66.4652,66.343,66.4041,11700.0
2014-01-27 09:55:00,76.12,76.22,76.09,76.2,8200.0,66.4128,66.5001,66.3866,66.4826,8200.0
2014-01-27 10:00:00,76.2,76.24,76.04,76.11,17600.0,66.4826,66.5175,66.343,66.4041,17600.0
2014-01-27 10:05:00,76.12,76.16,76.01,76.12,16900.0,66.4128,66.4477,66.3168,66.4128,16900.0
2014-01-27 10:10:00,76.1,76.15,75.99,75.99,14100.0,66.3954,66.439,66.2994,66.2994,14100.0
2014-01-27 10:15:00,76.0,76.07,75.98,76.01,21300.0,66.3081,66.3692,66.2907,66.3168,21300.0
2014-01-27 10:20:00,76.02,76.05,75.95,75.95,14200.0,66.3256,66.3517,66.2645,66.2645,14200.0
2014-01-27 10:25:00,75.94,76.03,75.82,75.82,16000.0,66.2558,66.3343,66.1511,66.1511,16000.0
2014-01-27 10:30:00,75.85,75.96,75.82,75.82,12200.0,66.1772,66.2732,66.1511,66.1511,12200.0
2014-01-27 10:35:00,75.83,75.95,75.79,75.92,15800.0,66.1598,66.2645,66.1249,66.2383,15800.0
2014-01-27 10:40:00,75.91,76.11,75.88,76.11,11700.0,66.2296,66.4041,66.2034,66.4041,11700.0
2014-01-27 10:45:00,76.08,76.14,76.05,76.1,5300.0,66.3779,66.4303,66.3517,66.3954,5300.0
2014-01-27 10:50:00,76.1,76.13,76.04,76.11,9500.0,66.3954,66.4215,66.343,66.4041,9500.0
2014-01-27 10:55:00,76.11,76.24,75.98,75.98,6400.0,66.4041,66.5175,66.2907,66.2907,6400.0
2014-01-27 11:00:00,76.01,76.18,75.99,76.04,10100.0,66.3168,66.4652,66.2994,66.343,10100.0
2014-01-27 11:05:00,76.03,76.13,76.01,76.08,13800.0,66.3343,66.4215,66.3168,66.3779,13800.0
2014-01-27 11:10:00,76.08,76.15,76.01,76.14,16100.0,66.3779,66.439,66.3168,66.4303,16100.0
2014-01-27 11:15:00,76.15,76.22,76.13,76.21,11200.0,66.439,66.5001,66.4215,66.4913,11200.0
2014-01-27 11:20:00,76.21,76.23,76.14,76.23,10200.0,66.4913,66.5088,66.4303,66.5088,10200.0
2014-01-27 11:25:00,76.21,76.23,76.13,76.14,4900.0,66.4913,66.5088,66.4215,66.4303,4900.0
2014-01-27 11:30:00,76.16,76.21,76.11,76.14,8500.0,66.4477,66.4913,66.4041,66.4303,8500.0
2014-01-27 11:35:00,76.15,76.15,76.03,76.06,8300.0,66.439,66.439,66.3343,66.3605,8300.0
2014-01-27 11:40:00,76.06,76.18,76.06,76.18,4800.0,66.3605,66.4652,66.3605,66.4652,4800.0
2014-01-27 11:45:00,76.19,76.19,76.08,76.12,3300.0,66.4739,66.4739,66.3779,66.4128,3300.0
2014-01-27 11:50:00,76.11,76.13,76.06,76.06,5700.0,66.4041,66.4215,66.3605,66.3605,5700.0
2014-01-27 11:55:00,76.07,76.09,76.0,76.05,7400.0,66.3692,66.3866,66.3081,66.3517,7400.0
2014-01-27 12:00:00,76.05,76.09,76.0,76.09,9300.0,66.3517,66.3866,66.3081,66.3866,9300.0
2014-01-27 12:05:00,76.1,76.1,75.97,76.03,9000.0,66.3954,66.3954,66.2819,66.3343,9000.0
2014-01-27 12:10:00,76.02,76.02,75.98,76.01,4500.0,66.3256,66.3256,66.2907,66.3168,4500.0
2014-01-27 12:15:00,76.01,76.05,75.95,76.04,9800.0,66.3168,66.3517,66.2645,66.343,9800.0
2014-01-27 12:20:00,76.04,76.08,75.97,76.07,28200.0,66.343,66.3779,66.2819,66.3692,28200.0
2014-01-27 12:25:00,76.06,76.1,76.02,76.06,4700.0,66.3605,66.3954,66.3256,66.3605,4700.0
2014-01-27 12:30:00,76.05,76.09,76.0,76.05,9700.0,66.3517,66.3866,66.3081,66.3517,9700.0
2014-01-27 12:35:00,76.04,76.18,76.02,76.18,6600.0,66.343,66.4652,66.3256,66.4652,6600.0
2014-01-27 12:40:00,76.17,76.27,76.17,76.24,11600.0,66.4564,66.5437,66.4564,66.5175,11600.0
2014-01-27 12:45:00,76.25,76.27,76.16,76.27,7800.0,66.5262,66.5437,66.4477,66.5437,7800.0
2014-01-27 12:50:00,76.25,76.27,76.16,76.16,2700.0,66.5262,66.5437,66.4477,66.4477,2700.0
2014-01-27 12:55:00,76.14,76.15,76.09,76.11,3600.0,66.4303,66.439,66.3866,66.4041,3600.0
2014-01-27 13:00:00,76.1,76.15,76.07,76.14,9200.0,66.3954,66.439,66.3692,66.4303,9200.0
2014-01-27 13:05:00,76.15,76.24,76.13,76.24,6900.0,66.439,66.5175,66.4215,66.5175,6900.0
2014-01-27 13:10:00,76.24,76.33,76.19,76.33,5100.0,66.5175,66.596,66.4739,66.596,5100.0
2014-01-27 13:15:00,76.31,76.44,76.31,76.38,6200.0,66.5786,66.692,66.5786,66.6397,6200.0
2014-01-27 13:20:00,76.39,76.46,76.37,76.37,5600.0,66.6484,66.7095,66.6309,66.6309,5600.0
2014-01-27 13:25:00,76.34,76.38,76.33,76.35,5100.0,66.6048,66.6397,66.596,66.6135,5100.0
2014-01-27 13:30:00,76.33,76.34,76.29,76.29,3000.0,66.596,66.6048,66.5611,66.5611,3000.0
2014-01-27 13:35:00,76.25,76.35,76.25,76.35,9100.0,66.5262,66.6135,66.5262,66.6135,9100.0
2014-01-27 13:40:00,76.35,76.5,76.32,76.5,10900.0,66.6135,66.7444,66.5873,66.7444,10900.0
2014-01-27 13:45:00,76.49,76.54,76.46,76.54,8500.0,66.7356,66.7793,66.7095,66.7793,8500.0
2014-01-27 13:50:00,76.52,76.52,76.46,76.51,6700.0,66.7618,66.7618,66.7095,66.7531,6700.0
2014-01-27 13:55:00,76.5,76.54,76.46,76.47,9500.0,66.7444,66.7793,66.7095,66.7182,9500.0
2014-01-27 14:00:00,76.49,76.62,76.49,76.54,9100.0,66.7356,66.8491,66.7356,66.7793,9100.0
2014-01-27 14:05:00,76.54,76.55,76.51,76.51,5600.0,66.7793,66.788,66.7531,66.7531,5600.0
2014-01-27 14:10:00,76.5,76.6,76.5,76.57,6000.0,66.7444,66.8316,66.7444,66.8054,6000.0
2014-01-27 14:15:00,76.57,76.63,76.56,76.56,8100.0,66.8054,66.8578,66.7967,66.7967,8100.0
2014-01-27 14:20:00,76.57,76.59,76.52,76.55,4500.0,66.8054,66.8229,66.7618,66.788,4500.0
2014-01-27 14:25:00,76.52,76.6,76.5,76.59,8200.0,66.7618,66.8316,66.7444,66.8229,8200.0
2014-01-27 14:30:00,76.59,76.62,76.55,76.6,6600.0,66.8229,66.8491,66.788,66.8316,6600.0
2014-01-27 14:35:00,76.61,76.7,76.61,76.68,8400.0,66.8403,66.9189,66.8403,66.9014,8400.0
2014-01-27 14:40:00,76.67,76.69,76.62,76.63,6800.0,66.8927,66.9101,66.8491,66.8578,6800.0
2014-01-27 14:45:00,76.63,76.74,76.62,76.72,18900.0,66.8578,66.9538,66.8491,66.9363,18900.0
2014-01-27 14:50:00,76.71,76.75,76.69,76.71,10000.0,66.9276,66.9625,66.9101,66.9276,10000.0
2014-01-27 14:55:00,76.72,76.78,76.72,76.74,6000.0,66.9363,66.9887,66.9363,66.9538,6000.0
2014-01-27 15:00:00,76.7,76.72,76.66,76.68,10400.0,66.9189,66.9363,66.884,66.9014,10400.0
2014-01-27 15:05:00,76.69,76.7,76.65,76.67,9700.0,66.9101,66.9189,66.8752,66.8927,9700.0
2014-01-27 15:10:00,76.67,76.75,76.67,76.75,7700.0,66.8927,66.9625,66.8927,66.9625,7700.0
2014-01-27 15:15:00,76.74,76.75,76.7,76.7,10200.0,66.9538,66.9625,66.9189,66.9189,10200.0
2014-01-27 15:20:00,76.69,76.7,76.57,76.58,10800.0,66.9101,66.9189,66.8054,66.8142,10800.0
2014-01-27 15:25:00,76.58,76.59,76.53,76.56,10500.0,66.8142,66.8229,66.7705,66.7967,10500.0
2014-01-27 15:30:00,76.56,76.56,76.49,76.49,20000.0,66.7967,66.7967,66.7356,66.7356,20000.0
2014-01-27 15:35:00,76.5,76.56,76.48,76.56,18600.0,66.7444,66.7967,66.7269,66.7967,18600.0
2014-01-27 15:40:00,76.56,76.59,76.5,76.52,20200.0,66.7967,66.8229,66.7444,66.7618,20200.0
2014-01-27 15:45:00,76.51,76.52,76.46,76.51,41400.0,66.7531,66.7618,66.7095,66.7531,41400.0
2014-01-27 15:50:00,76.5,76.54,76.41,76.43,75400.0,66.7444,66.7793,66.6658,66.6833,75400.0
2014-01-27 15:55:00,76.42,76.51,76.31,76.32,70900.0,66.6746,66.7531,66.5786,66.5873,70900.0
2014-01-28 09:30:00,76.75,76.75,76.54,76.63,25100.0,66.9625,66.9625,66.7793,66.8578,25100.0
2014-01-28 09:35:00,76.61,76.75,76.56,76.7,6300.0,66.8403,66.9625,66.7967,66.9189,6300.0
2014-01-28 09:40:00,76.65,76.82,76.53,76.81,8400.0,66.8752,67.0236,66.7705,67.0148,8400.0
2014-01-28 09:45:00,76.8,76.92,76.76,76.85,9500.0,67.0061,67.1108,66.9712,67.0497,9500.0
2014-01-28 09:50:00,76.85,76.89,76.75,76.84,5700.0,67.0497,67.0846,66.9625,67.041,5700.0
2014-01-28 09:55:00,76.87,77.02,76.84,77.02,6500.0,67.0672,67.198,67.041,67.198,6500.0
2014-01-28 10:00:00,77.02,77.07,76.93,77.0,8200.0,67.198,67.2417,67.1195,67.1806,8200.0
2014-01-28 10:05:00,77.01,77.02,76.89,76.98,10400.0,67.1893,67.198,67.0846,67.1631,10400.0
2014-01-28 10:10:00,76.99,76.99,76.86,76.86,6800.0,67.1719,67.1719,67.0584,67.0584,6800.0
2014-01-28 10:15:00,76.86,76.86,76.77,76.84,7600.0,67.0584,67.0584,66.9799,67.041,7600.0
2014-01-28 10:20:00,76.83,76.91,76.81,76.87,4200.0,67.0323,67.1021,67.0148,67.0672,4200.0
2014-01-28 10:25:00,76.84,76.85,76.7,76.79,8300.0,67.041,67.0497,66.9189,66.9974,8300.0
2014-01-28 10:30:00,76.8,76.85,76.76,76.78,3300.0,67.0061,67.0497,66.9712,66.9887,3300.0
2014-01-28 10:35:00,76.84,77.0,76.83,76.94,6000.0,67.041,67.1806,67.0323,67.1282,6000.0
2014-01-28 10:40:00,76.94,76.94,76.82,76.82,6100.0,67.1282,67.1282,67.0236,67.0236,6100.0
2014-01-28 10:45:00,76.85,76.92,76.85,76.9,5500.0,67.0497,67.1108,67.0497,67.0933,5500.0
2014-01-28 10:50:00,76.88,76.9,76.83,76.89,3100.0,67.0759,67.0933,67.0323,67.0846,3100.0
2014-01-28 10:55:00,76.84,76.9,76.83,76.85,6700.0,67.041,67.0933,67.0323,67.0497,6700.0
2014-01-28 11:00:00,76.85,76.91,76.81,76.89,11800.0,67.0497,67.1021,67.0148,67.0846,11800.0
2014-01-28 11:05:00,76.9,76.91,76.82,76.84,2900.0,67.0933,67.1021,67.0236,67.041,2900.0
2014-01-28 11:10:00,76.81,76.84,76.76,76.76,5500.0,67.0148,67.041,66.9712,66.9712,5500.0
2014-01-28 11:15:00,76.78,76.79,76.71,76.74,12500.0,66.9887,66.9974,66.9276,66.9538,12500.0
2014-01-28 11:20:00,76.74,76.77,76.73,76.76,6500.0,66.9538,66.9799,66.945,66.9712,6500.0
2014-01-28 11:25:00,76.76,76.79,76.72,76.78,9300.0,66.9712,66.9974,66.9363,66.9887,9300.0
2014-01-28 11:30:00,76.78,76.78,76.72,76.75,5800.0,66.9887,66.9887,66.9363,66.9625,5800.0
2014-01-28 11:35:00,76.75,76.76,76.72,76.73,20800.0,66.9625,66.9712,66.9363,66.945,20800.0
2014-01-28 11:40:00,76.73,76.77,76.71,76.73,13100.0,66.945,66.9799,66.9276,66.945,13100.0
2014-01-28 11:45:00,76.74,76.75,76.7,76.73,14800.0,66.9538,66.9625,66.9189,66.945,14800.0
2014-01-28 11:50:00,76.73,76.77,76.73,76.74,8100.0,66.945,66.9799,66.945,66.9538,8100.0
2014-01-28 11:55:00,76.75,76.87,76.75,76.81,10400.0,66.9625,67.0672,66.9625,67.0148,10400.0
2014-01-28 12:00:00,76.8,76.81,76.79,76.81,3600.0,67.0061,67.0148,66.9974,67.0148,3600.0
2014-01-28 12:05:00,76.85,76.9,76.85,76.86,4100.0,67.0497,67.0933,67.0497,67.0584,4100.0
2014-01-28 12:10:00,76.85,76.85,76.8,76.8,5300.0,67.0497,67.0497,67.0061,67.0061,5300.0
2014-01-28 12:15:00,76.84,76.86,76.81,76.82,2300.0,67.041,67.0584,67.0148,67.0236,2300.0
2014-01-28 12:20:00,76.83,76.9,76.79,76.89,30400.0,67.0323,67.0933,66.9974,67.0846,30400.0
2014-01-28 12:25:00,76.88,76.89,76.85,76.88,3400.0,67.0759,67.0846,67.0497,67.0759,3400.0
2014-01-28 12:30:00,76.89,76.92,76.86,76.92,4100.0,67.0846,67.1108,67.0584,67.1108,4100.0
2014-01-28 12:35:00,76.93,76.95,76.87,76.87,2800.0,67.1195,67.137,67.0672,67.0672,2800.0
2014-01-28 12:40:00,76.87,76.87,76.83,76.83,3200.0,67.0672,67.0672,67.0323,67.0323,3200.0
2014-01-28 12:45:00,76.84,76.88,76.81,76.81,7300.0,67.041,67.0759,67.0148,67.0148,7300.0
2014-01-28 12:50:00,76.82,76.83,76.81,76.81,22700.0,67.0236,67.0323,67.0148,67.0148,22700.0
2014-01-28 12:55:00,76.82,76.84,76.81,76.84,3400.0,67.0236,67.041,67.0148,67.041,3400.0
2014-01-28 13:00:00,76.87,76.88,76.86,76.86,2800.0,67.0672,67.0759,67.0584,67.0584,2800.0
2014-01-28 13:05:00,76.88,76.88,76.8,76.8,3000.0,67.0759,67.0759,67.0061,67.0061,3000.0
2014-01-28 13:10:00,76.83,76.87,76.83,76.85,3300.0,67.0323,67.0672,67.0323,67.0497,3300.0
2014-01-28 13:15:00,76.86,76.92,76.86,76.91,6300.0,67.0584,67.1108,67.0584,67.1021,6300.0
2014-01-28 13:20:00,76.91,76.92,76.9,76.91,5000.0,67.1021,67.1108,67.0933,67.1021,5000.0
2014-01-28 13:25:00,76.9,76.97,76.9,76.95,8200.0,67.0933,67.1544,67.0933,67.137,8200.0
2014-01-28 13:30:00,76.96,77.01,76.96,77.0,13600.0,67.1457,67.1893,67.1457,67.1806,13600.0
2014-01-28 13:35:00,76.99,77.02,76.99,77.02,16000.0,67.1719,67.198,67.1719,67.198,16000.0
2014-01-28 13:40:00,77.01,77.07,77.01,77.06,8100.0,67.1893,67.2417,67.1893,67.2329,8100.0
2014-01-28 13:45:00,77.07,77.08,77.01,77.01,5000.0,67.2417,67.2504,67.1893,67.1893,5000.0
2014-01-28 13:50:00,77.01,77.03,76.99,76.99,6000.0,67.1893,67.2068,67.1719,67.1719,6000.0
2014-01-28 13:55:00,76.99,77.01,76.96,76.96,7500.0,67.1719,67.1893,67.1457,67.1457,7500.0
2014-01-28 14:00:00,76.95,76.97,76.89,76.91,8700.0,67.137,67.1544,67.0846,67.1021,8700.0
2014-01-28 14:05:00,76.92,76.95,76.88,76.92,20300.0,67.1108,67.137,67.0759,67.1108,20300.0
2014-01-28 14:10:00,76.91,76.94,76.89,76.94,14600.0,67.1021,67.1282,67.0846,67.1282,14600.0
2014-01-28 14:15:00,76.93,76.95,76.91,76.95,8500.0,67.1195,67.137,67.1021,67.137,8500.0
2014-01-28 14:20:00,76.95,77.0,76.95,76.98,6200.0,67.137,67.1806,67.137,67.1631,6200.0
2014-01-28 14:25:00,76.99,77.01,76.97,76.97,2900.0,67.1719,67.1893,67.1544,67.1544,2900.0
2014-01-28 14:30:00,76.99,76.99,76.98,76.99,3800.0,67.1719,67.1719,67.1631,67.1719,3800.0
2014-01-28 14:35:00,77.0,77.05,77.0,77.05,5300.0,67.1806,67.2242,67.1806,67.2242,5300.0
2014-01-28 14:40:00,77.07,77.07,77.0,77.03,4100.0,67.2417,67.2417,67.1806,67.2068,4100.0
2014-01-28 14:45:00,77.04,77.07,77.01,77.04,9400.0,67.2155,67.2417,67.1893,67.2155,9400.0
2014-01-28 14:50:00,77.04,77.1,77.04,77.07,9800.0,67.2155,67.2678,67.2155,67.2417,9800.0
2014-01-28 14:55:00,77.06,77.09,77.04,77.09,26600.0,67.2329,67.2591,67.2155,67.2591,26600.0
2014-01-28 15:00:00,77.1,77.12,77.1,77.12,26700.0,67.2678,67.2853,67.2678,67.2853,26700.0
2014-01-28 15:05:00,77.11,77.16,77.11,77.15,21300.0,67.2766,67.3202,67.2766,67.3115,21300.0
2014-01-28 15:10:00,77.15,77.18,77.14,77.18,15800.0,67.3115,67.3376,67.3027,67.3376,15800.0
2014-01-28 15:15:00,77.17,77.26,77.17,77.26,35400.0,67.3289,67.4074,67.3289,67.4074,35400.0
2014-01-28 15:20:00,77.25,77.29,77.24,77.29,31800.0,67.3987,67.4336,67.39,67.4336,31800.0
2014-01-28 15:25:00,77.29,77.34,77.27,77.34,26400.0,67.4336,67.4772,67.4162,67.4772,26400.0
2014-01-28 15:30:00,77.34,77.38,77.29,77.38,29300.0,67.4772,67.5121,67.4336,67.5121,29300.0
2014-01-28 15:35:00,77.38,77.4,77.34,77.37,35700.0,67.5121,67.5296,67.4772,67.5034,35700.0
2014-01-28 15:40:00,77.36,77.39,77.34,77.37,30900.0,67.4947,67.5209,67.4772,67.5034,30900.0
2014-01-28 15:45:00,77.38,77.41,77.35,77.4,55500.0,67.5121,67.5383,67.486,67.5296,55500.0
2014-01-28 15:50:00,77.39,77.43,77.37,77.4,79800.0,67.5209,67.5558,67.5034,67.5296,79800.0
2014-01-28 15:55:00,77.39,77.46,77.37,77.45,91200.0,67.5209,67.5819,67.5034,67.5732,91200.0
2014-01-29 09:30:00,77.24,77.24,76.72,76.9,61600.0,67.39,67.39,66.9363,67.0933,61600.0
2014-01-29 09:35:00,76.86,77.03,76.82,76.98,28400.0,67.0584,67.2068,67.0236,67.1631,28400.0
2014-01-29 09:40:00,77.0,77.33,77.0,77.16,17500.0,67.1806,67.4685,67.1806,67.3202,17500.0
2014-01-29 09:45:00,77.19,77.24,77.05,77.16,18700.0,67.3464,67.39,67.2242,67.3202,18700.0
2014-01-29 09:50:00,77.12,77.15,76.94,77.15,14300.0,67.2853,67.3115,67.1282,67.3115,14300.0
2014-01-29 09:55:00,77.14,77.16,76.99,77.1,14300.0,67.3027,67.3202,67.1719,67.2678,14300.0
2014-01-29 10:00:00,77.1,77.3,77.09,77.28,11800.0,67.2678,67.4423,67.2591,67.4249,11800.0
2014-01-29 10:05:00,77.26,77.35,77.19,77.3,5000.0,67.4074,67.486,67.3464,67.4423,5000.0
2014-01-29 10:10:00,77.28,77.33,77.03,77.03,8700.0,67.4249,67.4685,67.2068,67.2068,8700.0
2014-01-29 10:15:00,77.09,77.17,76.98,77.05,17800.0,67.2591,67.3289,67.1631,67.2242,17800.0
2014-01-29 10:20:00,77.04,77.05,76.91,77.05,13000.0,67.2155,67.2242,67.1021,67.2242,13000.0
2014-01-29 10:25:00,77.07,77.12,76.98,77.07,35800.0,67.2417,67.2853,67.1631,67.2417,35800.0
2014-01-29 10:30:00,77.07,77.19,77.05,77.13,6800.0,67.2417,67.3464,67.2242,67.294,6800.0
2014-01-29 10:35:00,77.12,77.15,77.05,77.15,6200.0,67.2853,67.3115,67.2242,67.3115,6200.0
2014-01-29 10:40:00,77.13,77.17,77.11,77.16,7000.0,67.294,67.3289,67.2766,67.3202,7000.0
2014-01-29 10:45:00,77.2,77.2,77.01,77.03,10100.0,67.3551,67.3551,67.1893,67.2068,10100.0
2014-01-29 10:50:00,77.04,77.1,77.03,77.1,7200.0,67.2155,67.2678,67.2068,67.2678,7200.0
2014-01-29 10:55:00,77.1,77.1,77.01,77.02,9700.0,67.2678,67.2678,67.1893,67.198,9700.0
2014-01-29 11:00:00,77.04,77.2,77.04,77.2,35800.0,67.2155,67.3551,67.2155,67.3551,35800.0
2014-01-29 11:05:00,77.19,77.21,77.06,77.11,15200.0,67.3464,67.3638,67.2329,67.2766,15200.0
2014-01-29 11:10:00,77.13,77.17,77.09,77.17,7400.0,67.294,67.3289,67.2591,67.3289,7400.0
2014-01-29 11:15:00,77.19,77.23,77.02,77.1,19500.0,67.3464,67.3813,67.198,67.2678,19500.0
2014-01-29 11:20:00,77.11,77.16,77.05,77.16,18000.0,67.2766,67.3202,67.2242,67.3202,18000.0
2014-01-29 11:25:00,77.15,77.17,77.12,77.16,14700.0,67.3115,67.3289,67.2853,67.3202,14700.0
2014-01-29 11:30:00,77.18,77.2,77.12,77.12,13600.0,67.3376,67.3551,67.2853,67.2853,13600.0
2014-01-29 11:35:00,77.12,77.18,77.1,77.12,11000.0,67.2853,67.3376,67.2678,67.2853,11000.0
2014-01-29 11:40:00,77.1,77.11,77.04,77.08,8000.0,67.2678,67.2766,67.2155,67.2504,8000.0
2014-01-29 11:45:00,77.08,77.14,77.06,77.11,15200.0,67.2504,67.3027,67.2329,67.2766,15200.0
2014-01-29 11:50:00,77.13,77.16,77.09,77.16,8900.0,67.294,67.3202,67.2591,67.3202,8900.0
2014-01-29 11:55:00,77.18,77.18,77.15,77.17,16900.0,67.3376,67.3376,67.3115,67.3289,16900.0
2014-01-29 12:00:00,77.17,77.2,77.16,77.17,11500.0,67.3289,67.3551,67.3202,67.3289,11500.0
2014-01-29 12:05:00,77.18,77.19,77.11,77.12,7000.0,67.3376,67.3464,67.2766,67.2853,7000.0
2014-01-29 12:10:00,77.1,77.15,77.1,77.12,12300.0,67.2678,67.3115,67.2678,67.2853,12300.0
2014-01-29 12:15:00,77.12,77.15,77.11,77.14,10900.0,67.2853,67.3115,67.2766,67.3027,10900.0
2014-01-29 12:20:00,77.15,77.23,77.15,77.21,8700.0,67.3115,67.3813,67.3115,67.3638,8700.0
2014-01-29 12:25:00,77.2,77.21,77.12,77.13,21700.0,67.3551,67.3638,67.2853,67.294,21700.0
2014-01-29 12:30:00,77.1,77.11,77.04,77.06,11000.0,67.2678,67.2766,67.2155,67.2329,11000.0
2014-01-29 12:35:00,77.05,77.06,76.95,77.01,21900.0,67.2242,67.2329,67.137,67.1893,21900.0
2014-01-29 12:40:00,77.0,77.18,77.0,77.16,26400.0,67.1806,67.3376,67.1806,67.3202,26400.0
2014-01-29 12:45:00,77.17,77.26,77.17,77.26,11400.0,67.3289,67.4074,67.3289,67.4074,11400.0
2014-01-29 12:50:00,77.27,77.28,77.22,77.26,37100.0,67.4162,67.4249,67.3725,67.4074,37100.0
2014-01-29 12:55:00,77.25,77.34,77.22,77.29,82100.0,67.3987,67.4772,67.3725,67.4336,82100.0
2014-01-29 13:00:00,77.31,77.31,77.22,77.24,15500.0,67.4511,67.4511,67.3725,67.39,15500.0
2014-01-29 13:05:00,77.25,77.27,77.16,77.25,11300.0,67.3987,67.4162,67.3202,67.3987,11300.0
2014-01-29 13:10:00,77.26,77.29,77.19,77.28,14200.0,67.4074,67.4336,67.3464,67.4249,14200.0
2014-01-29 13:15:00,77.27,77.28,77.23,77.26,11300.0,67.4162,67.4249,67.3813,67.4074,11300.0
2014-01-29 13:20:00,77.25,77.34,77.24,77.32,50400.0,67.3987,67.4772,67.39,67.4598,50400.0
2014-01-29 13:25:00,77.32,77.32,77.22,77.24,11000.0,67.4598,67.4598,67.3725,67.39,11000.0
2014-01-29 13:30:00,77.25,77.26,77.2,77.24,10900.0,67.3987,67.4074,67.3551,67.39,10900.0
2014-01-29 13:35:00,77.25,77.28,77.2,77.21,10800.0,67.3987,67.4249,67.3551,67.3638,10800.0
2014-01-29 13:40:00,77.19,77.28,77.16,77.16,26300.0,67.3464,67.4249,67.3202,67.3202,26300.0
2014-01-29 13:45:00,77.17,77.27,77.14,77.26,45700.0,67.3289,67.4162,67.3027,67.4074,45700.0
2014-01-29 13:50:00,77.26,77.26,77.2,77.22,20900.0,67.4074,67.4074,67.3551,67.3725,20900.0
2014-01-29 13:55:00,77.23,77.27,77.2,77.22,19500.0,67.3813,67.4162,67.3551,67.3725,19500.0
2014-01-29 14:00:00,77.19,77.37,76.98,77.26,67800.0,67.3464,67.5034,67.1631,67.4074,67800.0
2014-01-29 14:05:00,77.25,77.31,76.92,77.15,61200.0,67.3987,67.4511,67.1108,67.3115,61200.0
2014-01-29 14:10:00,77.1,77.15,77.02,77.1,30500.0,67.2678,67.3115,67.198,67.2678,30500.0
2014-01-29 14:15:00,77.1,77.11,76.83,76.93,30400.0,67.2678,67.2766,67.0323,67.1195,30400.0
2014-01-29 14:20:00,76.92,76.95,76.84,76.91,15200.0,67.1108,67.137,67.041,67.1021,15200.0
2014-01-29 14:25:00,76.92,77.03,76.87,76.99,94200.0,67.1108,67.2068,67.0672,67.1719,94200.0
2014-01-29 14:30:00,77.0,77.05,76.91,77.02,45500.0,67.1806,67.2242,67.1021,67.198,45500.0
2014-01-29 14:35:00,77.03,77.12,76.95,77.12,54700.0,67.2068,67.2853,67.137,67.2853,54700.0
2014-01-29 14:40:00,77.13,77.21,77.03,77.07,30000.0,67.294,67.3638,67.2068,67.2417,30000.0
2014-01-29 14:45:00,77.08,77.09,76.85,76.88,27300.0,67.2504,67.2591,67.0497,67.0759,27300.0
2014-01-29 14:50:00,76.89,76.94,76.78,76.79,18100.0,67.0846,67.1282,66.9887,66.9974,18100.0
2014-01-29 14:55:00,76.78,76.79,76.65,76.71,25000.0,66.9887,66.9974,66.8752,66.9276,25000.0
2014-01-29 15:00:00,76.71,76.74,76.64,76.69,22200.0,66.9276,66.9538,66.8665,66.9101,22200.0
2014-01-29 15:05:00,76.68,76.69,76.59,76.64,20400.0,66.9014,66.9101,66.8229,66.8665,20400.0
2014-01-29 15:10:00,76.64,76.64,76.48,76.54,23700.0,66.8665,66.8665,66.7269,66.7793,23700.0
2014-01-29 15:15:00,76.52,76.7,76.51,76.61,25000.0,66.7618,66.9189,66.7531,66.8403,25000.0
2014-01-29 15:20:00,76.63,76.76,76.63,76.75,18400.0,66.8578,66.9712,66.8578,66.9625,18400.0
2014-01-29 15:25:00,76.73,76.77,76.67,76.68,13200.0,66.945,66.9799,66.8927,66.9014,13200.0
2014-01-29 15:30:00,76.67,76.74,76.65,76.68,33500.0,66.8927,66.9538,66.8752,66.9014,33500.0
2014-01-29 15:35:00,76.7,76.85,76.66,76.83,16200.0,66.9189,67.0497,66.884,67.0323,16200.0
2014-01-29 15:40:00,76.8,76.87,76.73,76.87,25000.0,67.0061,67.0672,66.945,67.0672,25000.0
2014-01-29 15:45:00,76.88,76.98,76.87,76.88,43600.0,67.0759,67.1631,67.0672,67.0759,43600.0
2014-01-29 15:50:00,76.88,76.92,76.83,76.9,52600.0,67.0759,67.1108,67.0323,67.0933,52600.0
2014-01-29 15:55:00,76.91,76.92,76.83,76.9,99500.0,67.1021,67.1108,67.0323,67.0933,99500.0
2014-01-30 09:30:00,77.28,77.54,77.21,77.44,65000.0,67.4249,67.6517,67.3638,67.5645,65000.0
2014-01-30 09:35:00,77.44,77.76,77.28,77.55,72100.0,67.5645,67.8437,67.4249,67.6605,72100.0
2014-01-30 09:40:00,77.57,77.82,77.5,77.55,93400.0,67.6779,67.896,67.6168,67.6605,93400.0
2014-01-30 09:45:00,77.52,77.62,77.44,77.56,115700.0,67.6343,67.7215,67.5645,67.6692,115700.0
2014-01-30 09:50:00,77.58,77.74,77.54,77.74,102000.0,67.6866,67.8262,67.6517,67.8262,102000.0
2014-01-30 09:55:00,77.74,77.87,77.64,77.85,122700.0,67.8262,67.9396,67.739,67.9222,122700.0
2014-01-30 10:00:00,77.83,77.83,77.71,77.74,27800.0,67.9048,67.9048,67.8001,67.8262,27800.0
2014-01-30 10:05:00,77.73,77.76,77.53,77.61,43400.0,67.8175,67.8437,67.643,67.7128,43400.0
2014-01-30 10:10:00,77.6,77.67,77.58,77.64,46800.0,67.7041,67.7652,67.6866,67.739,46800.0
2014-01-30 10:15:00,77.62,77.72,77.58,77.71,11200.0,67.7215,67.8088,67.6866,67.8001,11200.0
2014-01-30 10:20:00,77.7,77.82,77.66,77.77,28700.0,67.7913,67.896,67.7564,67.8524,28700.0
2014-01-30 10:25:00,77.77,77.93,77.73,77.73,21400.0,67.8524,67.992,67.8175,67.8175,21400.0
2014-01-30 10:30:00,77.75,77.77,77.68,77.75,11600.0,67.835,67.8524,67.7739,67.835,11600.0
2014-01-30 10:35:00,77.76,77.84,77.76,77.83,3900.0,67.8437,67.9135,67.8437,67.9048,3900.0
2014-01-30 10:40:00,77.85,78.0,77.85,77.98,11300.0,67.9222,68.0531,67.9222,68.0356,11300.0
2014-01-30 10:45:00,77.99,78.05,77.97,78.04,9100.0,68.0443,68.0967,68.0269,68.088,9100.0
2014-01-30 10:50:00,78.02,78.05,77.98,77.98,5400.0,68.0705,68.0967,68.0356,68.0356,5400.0
2014-01-30 10:55:00,77.99,78.03,77.96,77.99,7800.0,68.0443,68.0792,68.0182,68.0443,7800.0
2014-01-30 11:00:00,78.0,78.0,77.92,77.92,5900.0,68.0531,68.0531,67.9833,67.9833,5900.0
2014-01-30 11:05:00,77.88,77.9,77.84,77.84,10300.0,67.9484,67.9658,67.9135,67.9135,10300.0
2014-01-30 11:10:00,77.82,77.85,77.78,77.81,21500.0,67.896,67.9222,67.8611,67.8873,21500.0
2014-01-30 11:15:00,77.79,77.91,77.79,77.87,7200.0,67.8699,67.9745,67.8699,67.9396,7200.0
2014-01-30 11:20:00,77.89,77.97,77.89,77.96,30000.0,67.9571,68.0269,67.9571,68.0182,30000.0
2014-01-30 11:25:00,77.95,78.0,77.94,78.0,12500.0,68.0094,68.0531,68.0007,68.0531,12500.0
2014-01-30 11:30:00,77.99,78.09,77.99,78.09,13500.0,68.0443,68.1316,68.0443,68.1316,13500.0
2014-01-30 11:35:00,78.07,78.16,78.07,78.16,12700.0,68.1141,68.1927,68.1141,68.1927,12700.0
2014-01-30 11:40:00,78.17,78.25,78.17,78.24,29900.0,68.2014,68.2712,68.2014,68.2625,29900.0
2014-01-30 11:45:00,78.25,78.42,78.25,78.42,23000.0,68.2712,68.4195,68.2712,68.4195,23000.0
2014-01-30 11:50:00,78.41,78.42,78.35,78.4,12200.0,68.4108,68.4195,68.3584,68.4021,12200.0
2014-01-30 11:55:00,78.4,78.45,78.4,78.43,12300.0,68.4021,68.4457,68.4021,68.4282,12300.0
2014-01-30 12:00:00,78.43,78.45,78.27,78.27,8300.0,68.4282,68.4457,68.2886,68.2886,8300.0
2014-01-30 12:05:00,78.27,78.3,78.2,78.2,7600.0,68.2886,68.3148,68.2276,68.2276,7600.0
2014-01-30 12:10:00,78.19,78.2,78.1,78.11,4300.0,68.2188,68.2276,68.1403,68.149,4300.0
2014-01-30 12:15:00,78.11,78.12,78.08,78.1,5100.0,68.149,68.1578,68.1229,68.1403,5100.0
2014-01-30 12:20:00,78.11,78.16,78.1,78.12,6200.0,68.149,68.1927,68.1403,68.1578,6200.0
2014-01-30 12:25:00,78.11,78.11,78.07,78.09,4100.0,68.149,68.149,68.1141,68.1316,4100.0
2014-01-30 12:30:00,78.1,78.16,78.09,78.09,3500.0,68.1403,68.1927,68.1316,68.1316,3500.0
2014-01-30 12:35:00,78.1,78.19,78.08,78.19,5500.0,68.1403,68.2188,68.1229,68.2188,5500.0
2014-01-30 12:40:00,78.21,78.25,78.19,78.23,8700.0,68.2363,68.2712,68.2188,68.2537,8700.0
2014-01-30 12:45:00,78.24,78.29,78.24,78.25,4200.0,68.2625,68.3061,68.2625,68.2712,4200.0
2014-01-30 12:50:00,78.27,78.3,78.25,78.27,6500.0,68.2886,68.3148,68.2712,68.2886,6500.0
2014-01-30 12:55:00,78.26,78.34,78.24,78.28,7300.0,68.2799,68.3497,68.2625,68.2974,7300.0
2014-01-30 13:00:00,78.25,78.34,78.25,78.32,259100.0,68.2712,68.3497,68.2712,68.3323,259100.0
2014-01-30 13:05:00,78.33,78.34,78.31,78.34,1900.0,68.341,68.3497,68.3235,68.3497,1900.0
2014-01-30 13:10:00,78.34,78.34,78.32,78.33,3300.0,68.3497,68.3497,68.3323,68.341,3300.0
2014-01-30 13:15:00,78.31,78.36,78.27,78.27,7400.0,68.3235,68.3672,68.2886,68.2886,7400.0
2014-01-30 13:20:00,78.28,78.36,78.28,78.32,9000.0,68.2974,68.3672,68.2974,68.3323,9000.0
2014-01-30 13:25:00,78.31,78.31,78.29,78.3,6000.0,68.3235,68.3235,68.3061,68.3148,6000.0
2014-01-30 13:30:00,78.29,78.31,78.26,78.26,6400.0,68.3061,68.3235,68.2799,68.2799,6400.0
2014-01-30 13:35:00,78.25,78.28,78.24,78.26,4100.0,68.2712,68.2974,68.2625,68.2799,4100.0
2014-01-30 13:40:00,78.25,78.27,78.23,78.25,4900.0,68.2712,68.2886,68.2537,68.2712,4900.0
2014-01-30 13:45:00,78.23,78.26,78.22,78.25,3200.0,68.2537,68.2799,68.245,68.2712,3200.0
2014-01-30 13:50:00,78.24,78.27,78.2,78.2,7600.0,68.2625,68.2886,68.2276,68.2276,7600.0
2014-01-30 13:55:00,78.19,78.19,78.13,78.17,6400.0,68.2188,68.2188,68.1665,68.2014,6400.0
2014-01-30 14:00:00,78.16,78.19,78.11,78.12,9100.0,68.1927,68.2188,68.149,68.1578,9100.0
2014-01-30 14:05:00,78.12,78.13,78.07,78.08,4800.0,68.1578,68.1665,68.1141,68.1229,4800.0
2014-01-30 14:10:00,78.08,78.09,78.01,78.02,11500.0,68.1229,68.1316,68.0618,68.0705,11500.0
2014-01-30 14:15:00,78.03,78.08,78.03,78.08,4400.0,68.0792,68.1229,68.0792,68.1229,4400.0
2014-01-30 14:20:00,78.09,78.15,78.08,78.15,7300.0,68.1316,68.1839,68.1229,68.1839,7300.0
2014-01-30 14:25:00,78.15,78.25,78.11,78.25,70300.0,68.1839,68.2712,68.149,68.2712,70300.0
2014-01-30 14:30:00,78.25,78.31,78.18,78.23,20600.0,68.2712,68.3235,68.2101,68.2537,20600.0
2014-01-30 14:35:00,78.24,78.3,78.19,78.29,29900.0,68.2625,68.3148,68.2188,68.3061,29900.0
2014-01-30 14:40:00,78.3,78.39,78.29,78.33,14500.0,68.3148,68.3933,68.3061,68.341,14500.0
2014-01-30 14:45:00,78.34,78.4,78.32,78.34,29700.0,68.3497,68.4021,68.3323,68.3497,29700.0
2014-01-30 14:50:00,78.33,78.35,78.29,78.35,23700.0,68.341,68.3584,68.3061,68.3584,23700.0
2014-01-30 14:55:00,78.35,78.36,78.24,78.29,34700.0,68.3584,68.3672,68.2625,68.3061,34700.0
2014-01-30 15:00:00,78.28,78.36,78.28,78.31,16800.0,68.2974,68.3672,68.2974,68.3235,16800.0
2014-01-30 15:05:00,78.31,78.31,78.23,78.24,8000.0,68.3235,68.3235,68.2537,68.2625,8000.0
2014-01-30 15:10:00,78.23,78.31,78.23,78.3,12700.0,68.2537,68.3235,68.2537,68.3148,12700.0
2014-01-30 15:15:00,78.31,78.33,78.24,78.25,11000.0,68.3235,68.341,68.2625,68.2712,11000.0
2014-01-30 15:20:00,78.26,78.26,78.19,78.22,11300.0,68.2799,68.2799,68.2188,68.245,11300.0
2014-01-30 15:25:00,78.21,78.26,78.21,78.21,17200.0,68.2363,68.2799,68.2363,68.2363,17200.0
2014-01-30 15:30:00,78.25,78.26,78.18,78.18,11800.0,68.2712,68.2799,68.2101,68.2101,11800.0
2014-01-30 15:35:00,78.19,78.23,78.13,78.16,25100.0,68.2188,68.2537,68.1665,68.1927,25100.0
2014-01-30 15:40:00,78.18,78.18,78.12,78.12,25500.0,68.2101,68.2101,68.1578,68.1578,25500.0
2014-01-30 15:45:00,78.12,78.18,78.04,78.06,39600.0,68.1578,68.2101,68.088,68.1054,39600.0
2014-01-30 15:50:00,78.07,78.17,78.06,78.15,35100.0,68.1141,68.2014,68.1054,68.1839,35100.0
2014-01-30 15:55:00,78.15,78.19,78.09,78.12,59900.0,68.1839,68.2188,68.1316,68.1578,59900.0
2014-01-31 09:30:00,76.96,77.19,76.94,77.18,47500.0,67.1457,67.3464,67.1282,67.3376,47500.0
2014-01-31 09:35:00,77.2,77.2,77.07,77.14,62700.0,67.3551,67.3551,67.2417,67.3027,62700.0
2014-01-31 09:40:00,77.13,77.28,77.09,77.28,36200.0,67.294,67.4249,67.2591,67.4249,36200.0
2014-01-31 09:45:00,77.32,77.32,77.17,77.28,42700.0,67.4598,67.4598,67.3289,67.4249,42700.0
2014-01-31 09:50:00,77.31,77.4,77.22,77.27,24300.0,67.4511,67.5296,67.3725,67.4162,24300.0
2014-01-31 09:55:00,77.29,77.35,77.21,77.27,27900.0,67.4336,67.486,67.3638,67.4162,27900.0
2014-01-31 10:00:00,77.23,77.49,77.23,77.31,34200.0,67.3813,67.6081,67.3813,67.4511,34200.0
2014-01-31 10:05:00,77.33,77.55,77.28,77.52,50500.0,67.4685,67.6605,67.4249,67.6343,50500.0
2014-01-31 10:10:00,77.54,77.56,77.35,77.41,49600.0,67.6517,67.6692,67.486,67.5383,49600.0
2014-01-31 10:15:00,77.36,77.55,77.31,77.42,16500.0,67.4947,67.6605,67.4511,67.547,16500.0
2014-01-31 10:20:00,77.41,77.48,77.3,77.41,10600.0,67.5383,67.5994,67.4423,67.5383,10600.0
2014-01-31 10:25:00,77.38,77.38,77.19,77.19,47600.0,67.5121,67.5121,67.3464,67.3464,47600.0
2014-01-31 10:30:00,77.19,77.26,77.19,77.21,7300.0,67.3464,67.4074,67.3464,67.3638,7300.0
2014-01-31 10:35:00,77.2,77.3,77.18,77.19,15000.0,67.3551,67.4423,67.3376,67.3464,15000.0
2014-01-31 10:40:00,77.2,77.28,77.18,77.18,15900.0,67.3551,67.4249,67.3376,67.3376,15900.0
2014-01-31 10:45:00,77.2,77.47,77.2,77.47,15200.0,67.3551,67.5907,67.3551,67.5907,15200.0
2014-01-31 10:50:00,77.52,77.58,77.46,77.49,10600.0,67.6343,67.6866,67.5819,67.6081,10600.0
2014-01-31 10:55:00,77.49,77.54,77.43,77.43,10800.0,67.6081,67.6517,67.5558,67.5558,10800.0
2014-01-31 11:00:00,77.45,77.52,77.36,77.52,10800.0,67.5732,67.6343,67.4947,67.6343,10800.0
2014-01-31 11:05:00,77.56,77.66,77.54,77.66,8100.0,67.6692,67.7564,67.6517,67.7564,8100.0
2014-01-31 11:10:00,77.66,77.67,77.53,77.57,11700.0,67.7564,67.7652,67.643,67.6779,11700.0
2014-01-31 11:15:00,77.59,77.59,77.47,77.47,8900.0,67.6954,67.6954,67.5907,67.5907,8900.0
2014-01-31 11:20:00,77.47,77.56,77.45,77.48,22000.0,67.5907,67.6692,67.5732,67.5994,22000.0
2014-01-31 11:25:00,77.53,77.64,77.47,77.64,7500.0,67.643,67.739,67.5907,67.739,7500.0
2014-01-31 11:30:00,77.63,77.66,77.5,77.54,8100.0,67.7303,67.7564,67.6168,67.6517,8100.0
2014-01-31 11:35:00,77.59,77.59,77.47,77.54,4400.0,67.6954,67.6954,67.5907,67.6517,4400.0
2014-01-31 11:40:00,77.54,77.56,77.48,77.52,4800.0,67.6517,67.6692,67.5994,67.6343,4800.0
2014-01-31 11:45:00,77.55,77.57,77.49,77.49,6000.0,67.6605,67.6779,67.6081,67.6081,6000.0
2014-01-31 11:50:00,77.51,77.58,77.51,77.56,4200.0,67.6256,67.6866,67.6256,67.6692,4200.0
2014-01-31 11:55:00,77.57,77.6,77.53,77.6,5300.0,67.6779,67.7041,67.643,67.7041,5300.0
2014-01-31 12:00:00,77.6,77.72,77.6,77.67,6500.0,67.7041,67.8088,67.7041,67.7652,6500.0
2014-01-31 12:05:00,77.7,77.72,77.66,77.68,8500.0,67.7913,67.8088,67.7564,67.7739,8500.0
2014-01-31 12:10:00,77.68,77.71,77.61,77.61,6400.0,67.7739,67.8001,67.7128,67.7128,6400.0
2014-01-31 12:15:00,77.62,77.67,77.6,77.62,5100.0,67.7215,67.7652,67.7041,67.7215,5100.0
2014-01-31 12:20:00,77.62,77.62,77.57,77.59,7100.0,67.7215,67.7215,67.6779,67.6954,7100.0
2014-01-31 12:25:00,77.6,77.62,77.55,77.62,5400.0,67.7041,67.7215,67.6605,67.7215,5400.0
2014-01-31 12:30:00,77.61,77.62,77.46,77.49,7000.0,67.7128,67.7215,67.5819,67.6081,7000.0
2014-01-31 12:35:00,77.5,77.58,77.47,77.53,5900.0,67.6168,67.6866,67.5907,67.643,5900.0
2014-01-31 12:40:00,77.55,77.55,77.43,77.5,4300.0,67.6605,67.6605,67.5558,67.6168,4300.0
2014-01-31 12:45:00,77.5,77.56,77.5,77.54,5700.0,67.6168,67.6692,67.6168,67.6517,5700.0
2014-01-31 12:50:00,77.55,77.6,77.53,77.6,6800.0,67.6605,67.7041,67.643,67.7041,6800.0
2014-01-31 12:55:00,77.63,77.67,77.58,77.6,7500.0,67.7303,67.7652,67.6866,67.7041,7500.0
2014-01-31 13:00:00,77.59,77.59,77.5,77.5,8700.0,67.6954,67.6954,67.6168,67.6168,8700.0
2014-01-31 13:05:00,77.49,77.5,77.43,77.47,6000.0,67.6081,67.6168,67.5558,67.5907,6000.0
2014-01-31 13:10:00,77.48,77.54,77.44,77.52,11500.0,67.5994,67.6517,67.5645,67.6343,11500.0
2014-01-31 13:15:00,77.51,77.52,77.41,77.41,9400.0,67.6256,67.6343,67.5383,67.5383,9400.0
2014-01-31 13:20:00,77.4,77.47,77.4,77.41,7000.0,67.5296,67.5907,67.5296,67.5383,7000.0
2014-01-31 13:25:00,77.43,77.49,77.39,77.49,17000.0,67.5558,67.6081,67.5209,67.6081,17000.0
2014-01-31 13:30:00,77.49,77.5,77.4,77.43,10900.0,67.6081,67.6168,67.5296,67.5558,10900.0
2014-01-31 13:35:00,77.41,77.5,77.41,77.46,3100.0,67.5383,67.6168,67.5383,67.5819,3100.0
2014-01-31 13:40:00,77.48,77.55,77.48,77.54,18800.0,67.5994,67.6605,67.5994,67.6517,18800.0
2014-01-31 13:45:00,77.54,77.7,77.54,77.65,13900.0,67.6517,67.7913,67.6517,67.7477,13900.0
2014-01-31 13:50:00,77.65,77.75,77.64,77.69,6500.0,67.7477,67.835,67.739,67.7826,6500.0
2014-01-31 13:55:00,77.72,77.79,77.71,77.77,9200.0,67.8088,67.8699,67.8001,67.8524,9200.0
2014-01-31 14:00:00,77.77,77.83,77.76,77.8,7000.0,67.8524,67.9048,67.8437,67.8786,7000.0
2014-01-31 14:05:00,77.8,77.8,77.77,77.77,4900.0,67.8786,67.8786,67.8524,67.8524,4900.0
2014-01-31 14:10:00,77.78,77.78,77.69,77.71,5700.0,67.8611,67.8611,67.7826,67.8001,5700.0
2014-01-31 14:15:00,77.72,77.72,77.65,77.67,6300.0,67.8088,67.8088,67.7477,67.7652,6300.0
2014-01-31 14:20:00,77.68,77.7,77.68,77.68,3600.0,67.7739,67.7913,67.7739,67.7739,3600.0
2014-01-31 14:25:00,77.7,77.74,77.69,77.71,7100.0,67.7913,67.8262,67.7826,67.8001,7100.0
2014-01-31 14:30:00,77.72,77.74,77.69,77.71,8200.0,67.8088,67.8262,67.7826,67.8001,8200.0
2014-01-31 14:35:00,77.71,77.8,77.71,77.77,5300.0,67.8001,67.8786,67.8001,67.8524,5300.0
2014-01-31 14:40:00,77.79,77.83,77.74,77.83,5000.0,67.8699,67.9048,67.8262,67.9048,5000.0
2014-01-31 14:45:00,77.83,77.85,77.81,77.83,8600.0,67.9048,67.9222,67.8873,67.9048,8600.0
2014-01-31 14:50:00,77.83,77.84,77.69,77.69,14100.0,67.9048,67.9135,67.7826,67.7826,14100.0
2014-01-31 14:55:00,77.69,77.78,77.69,77.76,5900.0,67.7826,67.8611,67.7826,67.8437,5900.0
2014-01-31 15:00:00,77.74,77.76,77.68,77.76,8200.0,67.8262,67.8437,67.7739,67.8437,8200.0
2014-01-31 15:05:00,77.76,77.76,77.63,77.63,8500.0,67.8437,67.8437,67.7303,67.7303,8500.0
2014-01-31 15:10:00,77.64,77.69,77.62,77.68,9300.0,67.739,67.7826,67.7215,67.7739,9300.0
2014-01-31 15:15:00,77.67,77.72,77.61,77.61,12000.0,67.7652,67.8088,67.7128,67.7128,12000.0
2014-01-31 15:20:00,77.62,77.67,77.59,77.66,12800.0,67.7215,67.7652,67.6954,67.7564,12800.0
2014-01-31 15:25:00,77.67,77.68,77.63,77.63,10500.0,67.7652,67.7739,67.7303,67.7303,10500.0
2014-01-31 15:30:00,77.65,77.67,77.62,77.63,12800.0,67.7477,67.7652,67.7215,67.7303,12800.0
2014-01-31 15:35:00,77.65,77.67,77.54,77.6,23400.0,67.7477,67.7652,67.6517,67.7041,23400.0
2014-01-31 15:40:00,77.6,77.66,77.58,77.65,17500.0,67.7041,67.7564,67.6866,67.7477,17500.0
2014-01-31 15:45:00,77.67,77.67,77.51,77.6,34400.0,67.7652,67.7652,67.6256,67.7041,34400.0
2014-01-31 15:50:00,77.61,77.65,77.6,77.65,34200.0,67.7128,67.7477,67.7041,67.7477,34200.0
2014-01-31 15:55:00,77.65,77.65,77.48,77.6,94800.0,67.7477,67.7477,67.5994,67.7041,94800.0
2014-02-03 09:30:00,77.84,77.84,77.29,77.29,35500.0,67.9135,67.9135,67.4336,67.4336,35500.0
2014-02-03 09:35:00,77.24,77.55,77.23,77.4,10100.0,67.39,67.6605,67.3813,67.5296,10100.0
2014-02-03 09:40:00,77.42,77.5,77.29,77.3,12100.0,67.547,67.6168,67.4336,67.4423,12100.0
2014-02-03 09:45:00,77.32,77.36,77.0,77.03,23600.0,67.4598,67.4947,67.1806,67.2068,23600.0
2014-02-03 09:50:00,77.05,77.2,77.04,77.2,46500.0,67.2242,67.3551,67.2155,67.3551,46500.0
2014-02-03 09:55:00,77.2,77.22,77.1,77.13,19100.0,67.3551,67.3725,67.2678,67.294,19100.0
2014-02-03 10:00:00,77.13,77.13,76.89,77.02,63800.0,67.294,67.294,67.0846,67.198,63800.0
2014-02-03 10:05:00,76.99,77.07,76.94,77.05,18800.0,67.1719,67.2417,67.1282,67.2242,18800.0
2014-02-03 10:10:00,77.0,77.01,76.75,76.76,63100.0,67.1806,67.1893,66.9625,66.9712,63100.0
2014-02-03 10:15:00,76.76,76.85,76.7,76.73,51800.0,66.9712,67.0497,66.9189,66.945,51800.0
2014-02-03 10:20:00,76.7,76.92,76.7,76.83,19300.0,66.9189,67.1108,66.9189,67.0323,19300.0
2014-02-03 10:25:00,76.82,76.9,76.8,76.85,23500.0,67.0236,67.0933,67.0061,67.0497,23500.0
2014-02-03 10:30:00,76.84,76.85,76.79,76.83,10500.0,67.041,67.0497,66.9974,67.0323,10500.0
2014-02-03 10:35:00,76.82,76.94,76.82,76.93,24700.0,67.0236,67.1282,67.0236,67.1195,24700.0
2014-02-03 10:40:00,76.94,77.01,76.86,76.89,49300.0,67.1282,67.1893,67.0584,67.0846,49300.0
2014-02-03 10:45:00,76.9,77.08,76.9,77.05,44000.0,67.0933,67.2504,67.0933,67.2242,44000.0
2014-02-03 10:50:00,77.06,77.12,77.05,77.07,21900.0,67.2329,67.2853,67.2242,67.2417,21900.0
2014-02-03 10:55:00,77.07,77.18,77.07,77.16,68200.0,67.2417,67.3376,67.2417,67.3202,68200.0
2014-02-03 11:00:00,77.15,77.26,77.09,77.26,84300.0,67.3115,67.4074,67.2591,67.4074,84300.0
2014-02-03 11:05:00,77.25,77.25,77.13,77.15,97900.0,67.3987,67.3987,67.294,67.3115,97900.0
2014-02-03 11:10:00,77.17,77.24,77.14,77.15,129000.0,67.3289,67.39,67.3027,67.3115,129000.0
2014-02-03 11:15:00,77.15,77.15,77.0,77.03,42200.0,67.3115,67.3115,67.1806,67.2068,42200.0
2014-02-03 11:20:00,77.03,77.2,77.02,77.16,53000.0,67.2068,67.3551,67.198,67.3202,53000.0
2014-02-03 11:25:00,77.13,77.17,77.08,77.08,39300.0,67.294,67.3289,67.2504,67.2504,39300.0
2014-02-03 11:30:00,77.07,77.25,77.06,77.14,55300.0,67.2417,67.3987,67.2329,67.3027,55300.0
2014-02-03 11:35:00,77.14,77.22,77.13,77.15,66100.0,67.3027,67.3725,67.294,67.3115,66100.0
2014-02-03 11:40:00,77.15,77.17,77.13,77.14,21600.0,67.3115,67.3289,67.294,67.3027,21600.0
2014-02-03 11:45:00,77.14,77.19,77.13,77.19,81100.0,67.3027,67.3464,67.294,67.3464,81100.0
2014-02-03 11:50:00,77.19,77.19,77.1,77.16,33000.0,67.3464,67.3464,67.2678,67.3202,33000.0
2014-02-03 11:55:00,77.16,77.16,76.99,77.0,39500.0,67.3202,67.3202,67.1719,67.1806,39500.0
2014-02-03 12:00:00,77.0,77.0,76.89,76.89,17700.0,67.1806,67.1806,67.0846,67.0846,17700.0
2014-02-03 12:05:00,76.88,76.94,76.85,76.9,14300.0,67.0759,67.1282,67.0497,67.0933,14300.0
2014-02-03 12:10:00,76.9,76.9,76.78,76.84,14400.0,67.0933,67.0933,66.9887,67.041,14400.0
2014-02-03 12:15:00,76.84,76.85,76.73,76.77,15700.0,67.041,67.0497,66.945,66.9799,15700.0
2014-02-03 12:20:00,76.77,76.79,76.67,76.79,16300.0,66.9799,66.9974,66.8927,66.9974,16300.0
2014-02-03 12:25:00,76.79,76.87,76.77,76.87,27100.0,66.9974,67.0672,66.9799,67.0672,27100.0
2014-02-03 12:30:00,76.9,76.93,76.84,76.93,12300.0,67.0933,67.1195,67.041,67.1195,12300.0
2014-02-03 12:35:00,76.92,76.97,76.89,76.91,13900.0,67.1108,67.1544,67.0846,67.1021,13900.0
2014-02-03 12:40:00,76.9,76.96,76.9,76.93,5400.0,67.0933,67.1457,67.0933,67.1195,5400.0
2014-02-03 12:45:00,76.92,76.94,76.8,76.81,22500.0,67.1108,67.1282,67.0061,67.0148,22500.0
2014-02-03 12:50:00,76.8,76.86,76.77,76.83,27300.0,67.0061,67.0584,66.9799,67.0323,27300.0
2014-02-03 12:55:00,76.82,76.85,76.8,76.82,20700.0,67.0236,67.0497,67.0061,67.0236,20700.0
2014-02-03 13:00:00,76.83,76.85,76.81,76.81,27100.0,67.0323,67.0497,67.0148,67.0148,27100.0
2014-02-03 13:05:00,76.81,76.82,76.62,76.66,20300.0,67.0148,67.0236,66.8491,66.884,20300.0
2014-02-03 13:10:00,76.65,76.67,76.59,76.61,9200.0,66.8752,66.8927,66.8229,66.8403,9200.0
2014-02-03 13:15:00,76.6,76.64,76.57,76.6,15800.0,66.8316,66.8665,66.8054,66.8316,15800.0
2014-02-03 13:20:00,76.57,76.62,76.52,76.53,24600.0,66.8054,66.8491,66.7618,66.7705,24600.0
2014-02-03 13:25:00,76.51,76.55,76.45,76.51,23800.0,66.7531,66.788,66.7007,66.7531,23800.0
2014-02-03 13:30:00,76.5,76.59,76.48,76.54,41600.0,66.7444,66.8229,66.7269,66.7793,41600.0
2014-02-03 13:35:00,76.53,76.54,76.44,76.54,31100.0,66.7705,66.7793,66.692,66.7793,31100.0
2014-02-03 13:40:00,76.5,76.59,76.45,76.51,16800.0,66.7444,66.8229,66.7007,66.7531,16800.0
2014-02-03 13:45:00,76.51,76.58,76.37,76.5,67800.0,66.7531,66.8142,66.6309,66.7444,67800.0
2014-02-03 13:50:00,76.49,76.54,76.38,76.4,23700.0,66.7356,66.7793,66.6397,66.6571,23700.0
2014-02-03 13:55:00,76.44,76.56,76.41,76.51,27500.0,66.692,66.7967,66.6658,66.7531,27500.0
2014-02-03 14:00:00,76.5,76.62,76.48,76.54,20200.0,66.7444,66.8491,66.7269,66.7793,20200.0
2014-02-03 14:05:00,76.53,76.69,76.51,76.6,41900.0,66.7705,66.9101,66.7531,66.8316,41900.0
2014-02-03 14:10:00,76.59,76.68,76.59,76.64,36700.0,66.8229,66.9014,66.8229,66.8665,36700.0
2014-02-03 14:15:00,76.63,76.69,76.63,76.69,29300.0,66.8578,66.9101,66.8578,66.9101,29300.0
2014-02-03 14:20:00,76.68,76.72,76.65,76.68,39100.0,66.9014,66.9363,66.8752,66.9014,39100.0
2014-02-03 14:25:00,76.66,76.75,76.65,76.7,44500.0,66.884,66.9625,66.8752,66.9189,44500.0
2014-02-03 14:30:00,76.7,76.71,76.66,76.69,42600.0,66.9189,66.9276,66.884,66.9101,42600.0
2014-02-03 14:35:00,76.7,76.73,76.67,76.73,59600.0,66.9189,66.945,66.8927,66.945,59600.0
2014-02-03 14:40:00,76.73,76.79,76.73,76.77,69400.0,66.945,66.9974,66.945,66.9799,69400.0
2014-02-03 14:45:00,76.77,76.83,76.61,76.66,87800.0,66.9799,67.0323,66.8403,66.884,87800.0
2014-02-03 14:50:00,76.63,76.68,76.57,76.57,56900.0,66.8578,66.9014,66.8054,66.8054,56900.0
2014-02-03 14:55:00,76.58,76.58,76.4,76.42,29400.0,66.8142,66.8142,66.6571,66.6746,29400.0
2014-02-03 15:00:00,76.4,76.46,76.39,76.43,19900.0,66.6571,66.7095,66.6484,66.6833,19900.0
2014-02-03 15:05:00,76.44,76.46,76.4,76.42,11700.0,66.692,66.7095,66.6571,66.6746,11700.0
2014-02-03 15:10:00,76.41,76.48,76.34,76.48,15900.0,66.6658,66.7269,66.6048,66.7269,15900.0
2014-02-03 15:15:00,76.47,76.49,76.44,76.46,19400.0,66.7182,66.7356,66.692,66.7095,19400.0
2014-02-03 15:20:00,76.45,76.45,76.34,76.37,14400.0,66.7007,66.7007,66.6048,66.6309,14400.0
2014-02-03 15:25:00,76.36,76.47,76.35,76.44,40600.0,66.6222,66.7182,66.6135,66.692,40600.0
2014-02-03 15:30:00,76.44,76.49,76.43,76.49,53500.0,66.692,66.7356,66.6833,66.7356,53500.0
2014-02-03 15:35:00,76.49,76.55,76.48,76.5,62800.0,66.7356,66.788,66.7269,66.7444,62800.0
2014-02-03 15:40:00,76.52,76.59,76.51,76.58,115700.0,66.7618,66.8229,66.7531,66.8142,115700.0
2014-02-03 15:45:00,76.57,76.58,76.32,76.35,134100.0,66.8054,66.8142,66.5873,66.6135,134100.0
2014-02-03 15:50:00,76.36,76.4,76.31,76.4,62700.0,66.6222,66.6571,66.5786,66.6571,62700.0
2014-02-03 15:55:00,76.4,76.51,76.38,76.49,103400.0,66.6571,66.7531,66.6397,66.7356,103400.0
2014-02-04 09:30:00,76.85,77.19,76.68,76.99,45900.0,67.0497,67.3464,66.9014,67.1719,45900.0
2014-02-04 09:35:00,76.98,77.15,76.75,76.83,21800.0,67.1631,67.3115,66.9625,67.0323,21800.0
2014-02-04 09:40:00,76.84,76.99,76.78,76.81,66700.0,67.041,67.1719,66.9887,67.0148,66700.0
2014-02-04 09:45:00,76.81,76.98,76.8,76.93,60500.0,67.0148,67.1631,67.0061,67.1195,60500.0
2014-02-04 09:50:00,76.92,77.03,76.84,77.03,45100.0,67.1108,67.2068,67.041,67.2068,45100.0
2014-02-04 09:55:00,77.02,77.11,76.92,76.97,56600.0,67.198,67.2766,67.1108,67.1544,56600.0
2014-02-04 10:00:00,76.98,77.14,76.87,76.88,58600.0,67.1631,67.3027,67.0672,67.0759,58600.0
2014-02-04 10:05:00,76.89,77.05,76.87,76.91,104000.0,67.0846,67.2242,67.0672,67.1021,104000.0
2014-02-04 10:10:00,76.92,76.97,76.84,76.86,38600.0,67.1108,67.1544,67.041,67.0584,38600.0
2014-02-04 10:15:00,76.86,77.0,76.77,76.82,94800.0,67.0584,67.1806,66.9799,67.0236,94800.0
2014-02-04 10:20:00,76.82,76.94,76.76,76.91,111600.0,67.0236,67.1282,66.9712,67.1021,111600.0
2014-02-04 10:25:00,76.9,76.92,76.78,76.82,69300.0,67.0933,67.1108,66.9887,67.0236,69300.0
2014-02-04 10:30:00,76.83,76.88,76.79,76.87,51700.0,67.0323,67.0759,66.9974,67.0672,51700.0
2014-02-04 10:35:00,76.87,76.96,76.77,76.79,108300.0,67.0672,67.1457,66.9799,66.9974,108300.0
2014-02-04 10:40:00,76.78,76.81,76.54,76.57,94900.0,66.9887,67.0148,66.7793,66.8054,94900.0
2014-02-04 10:45:00,76.54,76.58,76.23,76.35,41200.0,66.7793,66.8142,66.5088,66.6135,41200.0
2014-02-04 10:50:00,76.35,76.42,76.29,76.29,11300.0,66.6135,66.6746,66.5611,66.5611,11300.0
2014-02-04 10:55:00,76.31,76.43,76.3,76.37,16200.0,66.5786,66.6833,66.5699,66.6309,16200.0
2014-02-04 11:00:00,76.38,76.56,76.38,76.46,69500.0,66.6397,66.7967,66.6397,66.7095,69500.0
2014-02-04 11:05:00,76.46,76.56,76.43,76.47,40100.0,66.7095,66.7967,66.6833,66.7182,40100.0
2014-02-04 11:10:00,76.46,76.65,76.46,76.62,86600.0,66.7095,66.8752,66.7095,66.8491,86600.0
2014-02-04 11:15:00,76.58,76.59,76.46,76.51,105300.0,66.8142,66.8229,66.7095,66.7531,105300.0
2014-02-04 11:20:00,76.5,76.61,76.44,76.59,129100.0,66.7444,66.8403,66.692,66.8229,129100.0
2014-02-04 11:25:00,76.58,76.58,76.44,76.58,86100.0,66.8142,66.8142,66.692,66.8142,86100.0
2014-02-04 11:30:00,76.59,76.63,76.48,76.51,73700.0,66.8229,66.8578,66.7269,66.7531,73700.0
2014-02-04 11:35:00,76.51,76.59,76.49,76.55,68900.0,66.7531,66.8229,66.7356,66.788,68900.0
2014-02-04 11:40:00,76.55,76.83,76.55,76.74,120500.0,66.788,67.0323,66.788,66.9538,120500.0
2014-02-04 11:45:00,76.75,76.81,76.75,76.76,48700.0,66.9625,67.0148,66.9625,66.9712,48700.0
2014-02-04 11:50:00,76.77,76.88,76.76,76.78,74500.0,66.9799,67.0759,66.9712,66.9887,74500.0
2014-02-04 11:55:00,76.78,76.95,76.77,76.95,41100.0,66.9887,67.137,66.9799,67.137,41100.0
2014-02-04 12:00:00,76.96,77.05,76.92,77.01,38400.0,67.1457,67.2242,67.1108,67.1893,38400.0
2014-02-04 12:05:00,77.0,77.01,76.93,76.98,12000.0,67.1806,67.1893,67.1195,67.1631,12000.0
2014-02-04 12:10:00,76.98,77.04,76.88,77.04,36900.0,67.1631,67.2155,67.0759,67.2155,36900.0
2014-02-04 12:15:00,77.05,77.13,77.04,77.13,17000.0,67.2242,67.294,67.2155,67.294,17000.0
2014-02-04 12:20:00,77.13,77.15,77.05,77.09,35000.0,67.294,67.3115,67.2242,67.2591,35000.0
2014-02-04 12:25:00,77.07,77.19,77.06,77.19,28700.0,67.2417,67.3464,67.2329,67.3464,28700.0
2014-02-04 12:30:00,77.19,77.28,77.17,77.26,82400.0,67.3464,67.4249,67.3289,67.4074,82400.0
2014-02-04 12:35:00,77.26,77.28,76.99,76.99,54200.0,67.4074,67.4249,67.1719,67.1719,54200.0
2014-02-04 12:40:00,76.98,76.98,76.84,76.89,12000.0,67.1631,67.1631,67.041,67.0846,12000.0
2014-02-04 12:45:00,76.9,76.92,76.82,76.84,10500.0,67.0933,67.1108,67.0236,67.041,10500.0
2014-02-04 12:50:00,76.84,76.86,76.74,76.74,10500.0,67.041,67.0584,66.9538,66.9538,10500.0
2014-02-04 12:55:00,76.74,76.74,76.67,76.67,11500.0,66.9538,66.9538,66.8927,66.8927,11500.0
2014-02-04 13:00:00,76.68,76.83,76.68,76.82,38700.0,66.9014,67.0323,66.9014,67.0236,38700.0
2014-02-04 13:05:00,76.83,76.98,76.82,76.95,31800.0,67.0323,67.1631,67.0236,67.137,31800.0
2014-02-04 13:10:00,76.94,77.01,76.92,76.98,55900.0,67.1282,67.1893,67.1108,67.1631,55900.0
2014-02-04 13:15:00,76.98,76.99,76.86,76.87,31900.0,67.1631,67.1719,67.0584,67.0672,31900.0
2014-02-04 13:20:00,76.87,76.96,76.85,76.95,34700.0,67.0672,67.1457,67.0497,67.137,34700.0
2014-02-04 13:25:00,76.93,77.09,76.93,77.09,25600.0,67.1195,67.2591,67.1195,67.2591,25600.0
2014-02-04 13:30:00,77.09,77.18,77.09,77.11,21700.0,67.2591,67.3376,67.2591,67.2766,21700.0
2014-02-04 13:35:00,77.11,77.12,77.01,77.06,7400.0,67.2766,67.2853,67.1893,67.2329,7400.0
2014-02-04 13:40:00,77.04,77.05,77.02,77.03,4200.0,67.2155,67.2242,67.198,67.2068,4200.0
2014-02-04 13:45:00,77.03,77.03,76.92,76.96,10900.0,67.2068,67.2068,67.1108,67.1457,10900.0
2014-02-04 13:50:00,76.96,77.0,76.82,76.87,25600.0,67.1457,67.1806,67.0236,67.0672,25600.0
2014-02-04 13:55:00,76.88,76.88,76.73,76.74,10100.0,67.0759,67.0759,66.945,66.9538,10100.0
2014-02-04 14:00:00,76.74,76.78,76.67,76.76,30500.0,66.9538,66.9887,66.8927,66.9712,30500.0
2014-02-04 14:05:00,76.74,76.88,76.73,76.84,39300.0,66.9538,67.0759,66.945,67.041,39300.0
2014-02-04 14:10:00,76.83,77.0,76.83,76.9,56200.0,67.0323,67.1806,67.0323,67.0933,56200.0
2014-02-04 14:15:00,76.89,76.9,76.79,76.79,4400.0,67.0846,67.0933,66.9974,66.9974,4400.0
2014-02-04 14:20:00,76.77,76.86,76.76,76.82,7300.0,66.9799,67.0584,66.9712,67.0236,7300.0
2014-02-04 14:25:00,76.82,76.87,76.79,76.84,7200.0,67.0236,67.0672,66.9974,67.041,7200.0
2014-02-04 14:30:00,76.8,76.83,76.77,76.79,17100.0,67.0061,67.0323,66.9799,66.9974,17100.0
2014-02-04 14:35:00,76.78,76.78,76.72,76.77,14400.0,66.9887,66.9887,66.9363,66.9799,14400.0
2014-02-04 14:40:00,76.78,76.82,76.75,76.79,11000.0,66.9887,67.0236,66.9625,66.9974,11000.0
2014-02-04 14:45:00,76.81,76.84,76.77,76.77,7400.0,67.0148,67.041,66.9799,66.9799,7400.0
2014-02-04 14:50:00,76.78,76.78,76.74,76.78,13000.0,66.9887,66.9887,66.9538,66.9887,13000.0
2014-02-04 14:55:00,76.79,76.82,76.68,76.77,43700.0,66.9974,67.0236,66.9014,66.9799,43700.0
2014-02-04 15:00:00,76.77,76.9,76.77,76.8,40200.0,66.9799,67.0933,66.9799,67.0061,40200.0
2014-02-04 15:05:00,76.8,76.87,76.75,76.81,36100.0,67.0061,67.0672,66.9625,67.0148,36100.0
2014-02-04 15:10:00,76.82,76.87,76.79,76.87,31700.0,67.0236,67.0672,66.9974,67.0672,31700.0
2014-02-04 15:15:00,76.87,76.87,76.77,76.8,65800.0,67.0672,67.0672,66.9799,67.0061,65800.0
2014-02-04 15:20:00,76.82,76.83,76.81,76.82,33600.0,67.0236,67.0323,67.0148,67.0236,33600.0
2014-02-04 15:25:00,76.81,76.84,76.64,76.69,107900.0,67.0148,67.041,66.8665,66.9101,107900.0
2014-02-04 15:30:00,76.68,76.77,76.58,76.74,92300.0,66.9014,66.9799,66.8142,66.9538,92300.0
2014-02-04 15:35:00,76.75,76.86,76.71,76.83,69800.0,66.9625,67.0584,66.9276,67.0323,69800.0
2014-02-04 15:40:00,76.84,76.86,76.8,76.84,28900.0,67.041,67.0584,67.0061,67.041,28900.0
2014-02-04 15:45:00,76.84,76.86,76.73,76.73,56700.0,67.041,67.0584,66.945,66.945,56700.0
2014-02-04 15:50:00,76.73,76.85,76.7,76.78,40000.0,66.945,67.0497,66.9189,66.9887,40000.0
2014-02-04 15:55:00,76.79,76.86,76.72,76.74,61800.0,66.9974,67.0584,66.9363,66.9538,61800.0
2014-02-05 09:30:00,76.45,76.74,76.21,76.6,55600.0,66.7007,66.9538,66.4913,66.8316,55600.0
2014-02-05 09:35:00,76.62,76.8,76.53,76.67,22500.0,66.8491,67.0061,66.7705,66.8927,22500.0
2014-02-05 09:40:00,76.58,76.82,76.5,76.57,9700.0,66.8142,67.0236,66.7444,66.8054,9700.0
2014-02-05 09:45:00,76.56,76.64,76.5,76.51,48500.0,66.7967,66.8665,66.7444,66.7531,48500.0
2014-02-05 09:50:00,76.53,76.7,76.53,76.68,53700.0,66.7705,66.9189,66.7705,66.9014,53700.0
2014-02-05 09:55:00,76.68,76.76,76.57,76.76,22200.0,66.9014,66.9712,66.8054,66.9712,22200.0
2014-02-05 10:00:00,76.77,77.15,76.77,77.07,42400.0,66.9799,67.3115,66.9799,67.2417,42400.0
2014-02-05 10:05:00,76.94,76.95,76.8,76.88,30700.0,67.1282,67.137,67.0061,67.0759,30700.0
2014-02-05 10:10:00,76.88,76.98,76.81,76.97,82500.0,67.0759,67.1631,67.0148,67.1544,82500.0
2014-02-05 10:15:00,76.96,76.98,76.68,76.7,67900.0,67.1457,67.1631,66.9014,66.9189,67900.0
2014-02-05 10:20:00,76.7,76.78,76.51,76.51,10600.0,66.9189,66.9887,66.7531,66.7531,10600.0
2014-02-05 10:25:00,76.53,76.6,76.46,76.58,28400.0,66.7705,66.8316,66.7095,66.8142,28400.0
2014-02-05 10:30:00,76.58,76.71,76.47,76.7,8000.0,66.8142,66.9276,66.7182,66.9189,8000.0
2014-02-05 10:35:00,76.7,76.75,76.63,76.66,13000.0,66.9189,66.9625,66.8578,66.884,13000.0
2014-02-05 10:40:00,76.67,76.75,76.65,76.67,10400.0,66.8927,66.9625,66.8752,66.8927,10400.0
2014-02-05 10:45:00,76.68,76.68,76.5,76.62,8700.0,66.9014,66.9014,66.7444,66.8491,8700.0
2014-02-05 10:50:00,76.62,76.74,76.62,76.68,5700.0,66.8491,66.9538,66.8491,66.9014,5700.0
2014-02-05 10:55:00,76.68,76.73,76.61,76.66,9000.0,66.9014,66.945,66.8403,66.884,9000.0
2014-02-05 11:00:00,76.63,76.63,76.53,76.57,6200.0,66.8578,66.8578,66.7705,66.8054,6200.0
2014-02-05 11:05:00,76.55,76.65,76.5,76.56,44700.0,66.788,66.8752,66.7444,66.7967,44700.0
2014-02-05 11:10:00,76.56,76.78,76.54,76.78,33300.0,66.7967,66.9887,66.7793,66.9887,33300.0
2014-02-05 11:15:00,76.78,76.81,76.66,76.69,45300.0,66.9887,67.0148,66.884,66.9101,45300.0
2014-02-05 11:20:00,76.67,76.76,76.67,76.7,5000.0,66.8927,66.9712,66.8927,66.9189,5000.0
2014-02-05 11:25:00,76.7,76.99,76.7,76.99,10600.0,66.9189,67.1719,66.9189,67.1719,10600.0
2014-02-05 11:30:00,77.0,77.02,76.93,77.01,8300.0,67.1806,67.198,67.1195,67.1893,8300.0
2014-02-05 11:35:00,77.02,77.05,76.98,76.98,5900.0,67.198,67.2242,67.1631,67.1631,5900.0
2014-02-05 11:40:00,76.98,77.07,76.97,77.07,5900.0,67.1631,67.2417,67.1544,67.2417,5900.0
2014-02-05 11:45:00,77.05,77.22,77.05,77.21,5600.0,67.2242,67.3725,67.2242,67.3638,5600.0
2014-02-05 11:50:00,77.19,77.3,76.84,77.3,51500.0,67.3464,67.4423,67.041,67.4423,51500.0
2014-02-05 11:55:00,77.29,77.35,77.27,77.34,9700.0,67.4336,67.486,67.4162,67.4772,9700.0
2014-02-05 12:00:00,77.34,77.34,77.27,77.28,5000.0,67.4772,67.4772,67.4162,67.4249,5000.0
2014-02-05 12:05:00,77.28,77.3,77.26,77.26,5200.0,67.4249,67.4423,67.4074,67.4074,5200.0
2014-02-05 12:10:00,77.26,77.26,77.21,77.22,6100.0,67.4074,67.4074,67.3638,67.3725,6100.0
2014-02-05 12:15:00,77.23,77.24,77.18,77.24,3900.0,67.3813,67.39,67.3376,67.39,3900.0
2014-02-05 12:20:00,77.25,77.26,77.2,77.22,8000.0,67.3987,67.4074,67.3551,67.3725,8000.0
2014-02-05 12:25:00,77.21,77.26,77.13,77.19,48000.0,67.3638,67.4074,67.294,67.3464,48000.0
2014-02-05 12:30:00,77.17,77.25,77.12,77.16,40100.0,67.3289,67.3987,67.2853,67.3202,40100.0
2014-02-05 12:35:00,77.16,77.22,77.13,77.22,35200.0,67.3202,67.3725,67.294,67.3725,35200.0
2014-02-05 12:40:00,77.21,77.27,77.14,77.14,46900.0,67.3638,67.4162,67.3027,67.3027,46900.0
2014-02-05 12:45:00,77.13,77.14,77.08,77.09,4900.0,67.294,67.3027,67.2504,67.2591,4900.0
2014-02-05 12:50:00,77.1,77.24,77.08,77.21,29400.0,67.2678,67.39,67.2504,67.3638,29400.0
2014-02-05 12:55:00,77.22,77.26,77.22,77.25,1300.0,67.3725,67.4074,67.3725,67.3987,1300.0
2014-02-05 13:00:00,77.29,77.32,77.27,77.32,4500.0,67.4336,67.4598,67.4162,67.4598,4500.0
2014-02-05 13:05:00,77.33,77.38,77.32,77.38,3600.0,67.4685,67.5121,67.4598,67.5121,3600.0
2014-02-05 13:10:00,77.37,77.38,77.32,77.36,5500.0,67.5034,67.5121,67.4598,67.4947,5500.0
2014-02-05 13:15:00,77.39,77.42,77.34,77.41,9700.0,67.5209,67.547,67.4772,67.5383,9700.0
2014-02-05 13:20:00,77.41,77.41,77.3,77.3,3100.0,67.5383,67.5383,67.4423,67.4423,3100.0
2014-02-05 13:25:00,77.3,77.3,77.2,77.23,10400.0,67.4423,67.4423,67.3551,67.3813,10400.0
2014-02-05 13:30:00,77.26,77.3,77.23,77.3,4400.0,67.4074,67.4423,67.3813,67.4423,4400.0
2014-02-05 13:35:00,77.31,77.33,77.27,77.32,6200.0,67.4511,67.4685,67.4162,67.4598,6200.0
2014-02-05 13:40:00,77.31,77.37,77.25,77.25,5800.0,67.4511,67.5034,67.3987,67.3987,5800.0
2014-02-05 13:45:00,77.26,77.3,77.23,77.3,3100.0,67.4074,67.4423,67.3813,67.4423,3100.0
2014-02-05 13:50:00,77.29,77.35,77.27,77.35,9500.0,67.4336,67.486,67.4162,67.486,9500.0
2014-02-05 13:55:00,77.36,77.39,77.32,77.32,13100.0,67.4947,67.5209,67.4598,67.4598,13100.0
2014-02-05 14:00:00,77.3,77.34,77.27,77.29,6800.0,67.4423,67.4772,67.4162,67.4336,6800.0
2014-02-05 14:05:00,77.29,77.3,77.18,77.19,6500.0,67.4336,67.4423,67.3376,67.3464,6500.0
2014-02-05 14:10:00,77.2,77.21,77.1,77.11,9700.0,67.3551,67.3638,67.2678,67.2766,9700.0
2014-02-05 14:15:00,77.11,77.11,77.05,77.05,8600.0,67.2766,67.2766,67.2242,67.2242,8600.0
2014-02-05 14:20:00,77.07,77.13,77.07,77.1,4700.0,67.2417,67.294,67.2417,67.2678,4700.0
2014-02-05 14:25:00,77.1,77.1,77.05,77.1,5200.0,67.2678,67.2678,67.2242,67.2678,5200.0
2014-02-05 14:30:00,77.13,77.24,77.08,77.24,19700.0,67.294,67.39,67.2504,67.39,19700.0
2014-02-05 14:35:00,77.23,77.23,77.03,77.03,8200.0,67.3813,67.3813,67.2068,67.2068,8200.0
2014-02-05 14:40:00,77.06,77.06,76.98,77.02,9000.0,67.2329,67.2329,67.1631,67.198,9000.0
2014-02-05 14:45:00,77.02,77.04,76.96,76.99,8200.0,67.198,67.2155,67.1457,67.1719,8200.0
2014-02-05 14:50:00,76.98,77.02,76.92,76.94,8500.0,67.1631,67.198,67.1108,67.1282,8500.0
2014-02-05 14:55:00,76.92,76.94,76.85,76.85,5900.0,67.1108,67.1282,67.0497,67.0497,5900.0
2014-02-05 15:00:00,76.86,76.94,76.84,76.85,5500.0,67.0584,67.1282,67.041,67.0497,5500.0
2014-02-05 15:05:00,76.85,76.91,76.85,76.91,3600.0,67.0497,67.1021,67.0497,67.1021,3600.0
2014-02-05 15:10:00,76.95,76.99,76.9,76.99,4200.0,67.137,67.1719,67.0933,67.1719,4200.0
2014-02-05 15:15:00,76.98,77.03,76.93,77.03,16200.0,67.1631,67.2068,67.1195,67.2068,16200.0
2014-02-05 15:20:00,77.04,77.05,76.97,77.01,26400.0,67.2155,67.2242,67.1544,67.1893,26400.0
2014-02-05 15:25:00,77.02,77.15,77.0,77.15,10400.0,67.198,67.3115,67.1806,67.3115,10400.0
2014-02-05 15:30:00,77.15,77.15,77.05,77.09,24200.0,67.3115,67.3115,67.2242,67.2591,24200.0
2014-02-05 15:35:00,77.08,77.08,76.99,77.05,48300.0,67.2504,67.2504,67.1719,67.2242,48300.0
2014-02-05 15:40:00,77.04,77.04,76.96,76.99,25600.0,67.2155,67.2155,67.1457,67.1719,25600.0
2014-02-05 15:45:00,77.0,77.12,77.0,77.07,50000.0,67.1806,67.2853,67.1806,67.2417,50000.0
2014-02-05 15:50:00,77.07,77.08,76.89,76.89,46000.0,67.2417,67.2504,67.0846,67.0846,46000.0
2014-02-05 15:55:00,76.9,77.04,76.9,77.0,127200.0,67.0933,67.2155,67.0933,67.1806,127200.0
2014-02-06 09:30:00,77.28,77.5,77.17,77.29,23600.0,67.4249,67.6168,67.3289,67.4336,23600.0
2014-02-06 09:35:00,77.34,77.61,77.31,77.53,17300.0,67.4772,67.7128,67.4511,67.643,17300.0
2014-02-06 09:40:00,77.52,77.57,77.23,77.42,54900.0,67.6343,67.6779,67.3813,67.547,54900.0
2014-02-06 09:45:00,77.42,77.62,77.41,77.57,19700.0,67.547,67.7215,67.5383,67.6779,19700.0
2014-02-06 09:50:00,77.59,77.79,77.58,77.79,26500.0,67.6954,67.8699,67.6866,67.8699,26500.0
2014-02-06 09:55:00,77.81,77.88,77.72,77.83,24000.0,67.8873,67.9484,67.8088,67.9048,24000.0
2014-02-06 10:00:00,77.83,77.92,77.81,77.84,5900.0,67.9048,67.9833,67.8873,67.9135,5900.0
2014-02-06 10:05:00,77.85,77.9,77.8,77.8,3700.0,67.9222,67.9658,67.8786,67.8786,3700.0
2014-02-06 10:10:00,77.77,77.8,77.68,77.76,12400.0,67.8524,67.8786,67.7739,67.8437,12400.0
2014-02-06 10:15:00,77.73,77.78,77.72,77.77,9200.0,67.8175,67.8611,67.8088,67.8524,9200.0
2014-02-06 10:20:00,77.75,77.8,77.71,77.76,8000.0,67.835,67.8786,67.8001,67.8437,8000.0
2014-02-06 10:25:00,77.77,77.8,77.71,77.73,5200.0,67.8524,67.8786,67.8001,67.8175,5200.0
2014-02-06 10:30:00,77.74,77.79,77.71,77.72,12400.0,67.8262,67.8699,67.8001,67.8088,12400.0
2014-02-06 10:35:00,77.71,77.73,77.64,77.65,11500.0,67.8001,67.8175,67.739,67.7477,11500.0
2014-02-06 10:40:00,77.63,77.88,77.63,77.82,46100.0,67.7303,67.9484,67.7303,67.896,46100.0
2014-02-06 10:45:00,77.83,77.86,77.77,77.86,32600.0,67.9048,67.9309,67.8524,67.9309,32600.0
2014-02-06 10:50:00,77.85,77.87,77.78,77.86,72100.0,67.9222,67.9396,67.8611,67.9309,72100.0
2014-02-06 10:55:00,77.87,78.0,77.82,77.96,54400.0,67.9396,68.0531,67.896,68.0182,54400.0
2014-02-06 11:00:00,77.96,78.18,77.93,78.18,43600.0,68.0182,68.2101,67.992,68.2101,43600.0
2014-02-06 11:05:00,78.17,78.19,78.07,78.14,66500.0,68.2014,68.2188,68.1141,68.1752,66500.0
2014-02-06 11:10:00,78.14,78.23,78.03,78.03,71500.0,68.1752,68.2537,68.0792,68.0792,71500.0
2014-02-06 11:15:00,78.05,78.07,77.8,77.8,27300.0,68.0967,68.1141,67.8786,67.8786,27300.0
2014-02-06 11:20:00,77.8,77.85,77.77,77.83,45600.0,67.8786,67.9222,67.8524,67.9048,45600.0
2014-02-06 11:25:00,77.84,77.95,77.84,77.92,25100.0,67.9135,68.0094,67.9135,67.9833,25100.0
2014-02-06 11:30:00,77.93,78.02,77.92,77.98,22100.0,67.992,68.0705,67.9833,68.0356,22100.0
2014-02-06 11:35:00,78.0,78.1,78.0,78.02,60900.0,68.0531,68.1403,68.0531,68.0705,60900.0
2014-02-06 11:40:00,77.99,78.07,77.99,78.0,12300.0,68.0443,68.1141,68.0443,68.0531,12300.0
2014-02-06 11:45:00,77.98,77.98,77.95,77.98,6200.0,68.0356,68.0356,68.0094,68.0356,6200.0
2014-02-06 11:50:00,77.98,78.03,77.93,77.97,16300.0,68.0356,68.0792,67.992,68.0269,16300.0
2014-02-06 11:55:00,77.97,77.97,77.9,77.97,15800.0,68.0269,68.0269,67.9658,68.0269,15800.0
2014-02-06 12:00:00,77.97,78.02,77.97,77.99,11700.0,68.0269,68.0705,68.0269,68.0443,11700.0
2014-02-06 12:05:00,77.96,78.0,77.95,78.0,6900.0,68.0182,68.0531,68.0094,68.0531,6900.0
2014-02-06 12:10:00,78.02,78.02,77.94,77.97,9400.0,68.0705,68.0705,68.0007,68.0269,9400.0
2014-02-06 12:15:00,77.96,78.1,77.94,78.1,43700.0,68.0182,68.1403,68.0007,68.1403,43700.0
2014-02-06 12:20:00,78.12,78.2,78.08,78.17,64700.0,68.1578,68.2276,68.1229,68.2014,64700.0
2014-02-06 12:25:00,78.16,78.28,78.15,78.27,37100.0,68.1927,68.2974,68.1839,68.2886,37100.0
2014-02-06 12:30:00,78.27,78.28,78.12,78.19,73900.0,68.2886,68.2974,68.1578,68.2188,73900.0
2014-02-06 12:35:00,78.19,78.19,78.11,78.12,33900.0,68.2188,68.2188,68.149,68.1578,33900.0
2014-02-06 12:40:00,78.11,78.2,78.11,78.16,54900.0,68.149,68.2276,68.149,68.1927,54900.0
2014-02-06 12:45:00,78.17,78.22,78.16,78.17,37400.0,68.2014,68.245,68.1927,68.2014,37400.0
2014-02-06 12:50:00,78.16,78.19,78.13,78.17,24000.0,68.1927,68.2188,68.1665,68.2014,24000.0
2014-02-06 12:55:00,78.18,78.21,78.16,78.16,11500.0,68.2101,68.2363,68.1927,68.1927,11500.0
2014-02-06 13:00:00,78.17,78.22,78.12,78.22,32900.0,68.2014,68.245,68.1578,68.245,32900.0
2014-02-06 13:05:00,78.23,78.3,78.17,78.27,22400.0,68.2537,68.3148,68.2014,68.2886,22400.0
2014-02-06 13:10:00,78.28,78.3,78.2,78.2,17500.0,68.2974,68.3148,68.2276,68.2276,17500.0
2014-02-06 13:15:00,78.2,78.23,78.14,78.19,31600.0,68.2276,68.2537,68.1752,68.2188,31600.0
2014-02-06 13:20:00,78.19,78.2,78.18,78.18,22400.0,68.2188,68.2276,68.2101,68.2101,22400.0
2014-02-06 13:25:00,78.17,78.22,78.12,78.12,24900.0,68.2014,68.245,68.1578,68.1578,24900.0
2014-02-06 13:30:00,78.12,78.23,78.1,78.22,31600.0,68.1578,68.2537,68.1403,68.245,31600.0
2014-02-06 13:35:00,78.23,78.28,78.2,78.24,40100.0,68.2537,68.2974,68.2276,68.2625,40100.0
2014-02-06 13:40:00,78.25,78.26,78.17,78.17,12800.0,68.2712,68.2799,68.2014,68.2014,12800.0
2014-02-06 13:45:00,78.18,78.25,78.18,78.25,21200.0,68.2101,68.2712,68.2101,68.2712,21200.0
2014-02-06 13:50:00,78.24,78.25,78.18,78.18,7700.0,68.2625,68.2712,68.2101,68.2101,7700.0
2014-02-06 13:55:00,78.18,78.21,78.13,78.2,19800.0,68.2101,68.2363,68.1665,68.2276,19800.0
2014-02-06 14:00:00,78.21,78.25,78.2,78.23,17400.0,68.2363,68.2712,68.2276,68.2537,17400.0
2014-02-06 14:05:00,78.22,78.22,78.15,78.17,33700.0,68.245,68.245,68.1839,68.2014,33700.0
2014-02-06 14:10:00,78.16,78.23,78.16,78.21,40800.0,68.1927,68.2537,68.1927,68.2363,40800.0
2014-02-06 14:15:00,78.22,78.29,78.21,78.27,6500.0,68.245,68.3061,68.2363,68.2886,6500.0
2014-02-06 14:20:00,78.26,78.33,78.26,78.32,8000.0,68.2799,68.341,68.2799,68.3323,8000.0
2014-02-06 14:25:00,78.32,78.32,78.28,78.28,5300.0,68.3323,68.3323,68.2974,68.2974,5300.0
2014-02-06 14:30:00,78.29,78.3,78.27,78.28,7300.0,68.3061,68.3148,68.2886,68.2974,7300.0
2014-02-06 14:35:00,78.28,78.28,78.24,78.26,5900.0,68.2974,68.2974,68.2625,68.2799,5900.0
2014-02-06 14:40:00,78.25,78.27,78.17,78.18,23500.0,68.2712,68.2886,68.2014,68.2101,23500.0
2014-02-06 14:45:00,78.17,78.22,78.16,78.19,39200.0,68.2014,68.245,68.1927,68.2188,39200.0
2014-02-06 14:50:00,78.2,78.21,78.04,78.1,38500.0,68.2276,68.2363,68.088,68.1403,38500.0
2014-02-06 14:55:00,78.09,78.11,78.04,78.11,6000.0,68.1316,68.149,68.088,68.149,6000.0
2014-02-06 15:00:00,78.12,78.14,78.09,78.13,5700.0,68.1578,68.1752,68.1316,68.1665,5700.0
2014-02-06 15:05:00,78.13,78.17,78.07,78.11,7300.0,68.1665,68.2014,68.1141,68.149,7300.0
2014-02-06 15:10:00,78.1,78.13,78.08,78.13,7800.0,68.1403,68.1665,68.1229,68.1665,7800.0
2014-02-06 15:15:00,78.13,78.2,78.12,78.2,10800.0,68.1665,68.2276,68.1578,68.2276,10800.0
2014-02-06 15:20:00,78.19,78.2,78.14,78.15,40200.0,68.2188,68.2276,68.1752,68.1839,40200.0
2014-02-06 15:25:00,78.15,78.17,78.11,78.14,12000.0,68.1839,68.2014,68.149,68.1752,12000.0
2014-02-06 15:30:00,78.16,78.16,78.06,78.06,10700.0,68.1927,68.1927,68.1054,68.1054,10700.0
2014-02-06 15:35:00,78.05,78.12,78.04,78.12,17900.0,68.0967,68.1578,68.088,68.1578,17900.0
2014-02-06 15:40:00,78.12,78.15,78.12,78.15,18600.0,68.1578,68.1839,68.1578,68.1839,18600.0
2014-02-06 15:45:00,78.15,78.19,78.1,78.12,28300.0,68.1839,68.2188,68.1403,68.1578,28300.0
2014-02-06 15:50:00,78.12,78.17,78.1,78.15,39100.0,68.1578,68.2014,68.1403,68.1839,39100.0
2014-02-06 15:55:00,78.16,78.25,78.15,78.21,97400.0,68.1927,68.2712,68.1839,68.2363,97400.0
2014-02-07 09:30:00,78.45,78.8,78.45,78.63,29200.0,68.4457,68.7511,68.4457,68.6027,29200.0
2014-02-07 09:35:00,78.6,78.73,78.44,78.59,36100.0,68.5766,68.69,68.437,68.5678,36100.0
2014-02-07 09:40:00,78.57,78.9,78.56,78.77,19300.0,68.5504,68.8383,68.5417,68.7249,19300.0
2014-02-07 09:45:00,78.8,78.92,78.76,78.83,44000.0,68.7511,68.8557,68.7162,68.7772,44000.0
2014-02-07 09:50:00,78.78,78.8,78.63,78.63,10400.0,68.7336,68.7511,68.6027,68.6027,10400.0
2014-02-07 09:55:00,78.63,78.79,78.6,78.64,12200.0,68.6027,68.7423,68.5766,68.6115,12200.0
2014-02-07 10:00:00,78.68,78.79,78.65,78.71,13900.0,68.6464,68.7423,68.6202,68.6725,13900.0
2014-02-07 10:05:00,78.7,78.8,78.66,78.8,18000.0,68.6638,68.7511,68.6289,68.7511,18000.0
2014-02-07 10:10:00,78.8,78.81,78.61,78.61,30000.0,68.7511,68.7598,68.5853,68.5853,30000.0
2014-02-07 10:15:00,78.6,78.6,78.5,78.55,6400.0,68.5766,68.5766,68.4893,68.5329,6400.0
2014-02-07 10:20:00,78.53,78.6,78.5,78.53,22200.0,68.5155,68.5766,68.4893,68.5155,22200.0
2014-02-07 10:25:00,78.53,78.67,78.52,78.56,47900.0,68.5155,68.6376,68.5068,68.5417,47900.0
2014-02-07 10:30:00,78.57,78.59,78.47,78.5,5700.0,68.5504,68.5678,68.4631,68.4893,5700.0
2014-02-07 10:35:00,78.51,78.52,78.4,78.42,6300.0,68.498,68.5068,68.4021,68.4195,6300.0
2014-02-07 10:40:00,78.44,78.44,78.32,78.32,6200.0,68.437,68.437,68.3323,68.3323,6200.0
2014-02-07 10:45:00,78.32,78.36,78.28,78.35,7900.0,68.3323,68.3672,68.2974,68.3584,7900.0
2014-02-07 10:50:00,78.36,78.4,78.32,78.4,13000.0,68.3672,68.4021,68.3323,68.4021,13000.0
2014-02-07 10:55:00,78.4,78.47,78.4,78.42,13300.0,68.4021,68.4631,68.4021,68.4195,13300.0
2014-02-07 11:00:00,78.41,78.42,78.37,78.4,7900.0,68.4108,68.4195,68.3759,68.4021,7900.0
2014-02-07 11:05:00,78.39,78.43,78.38,78.38,12700.0,68.3933,68.4282,68.3846,68.3846,12700.0
2014-02-07 11:10:00,78.38,78.43,78.36,78.41,10500.0,68.3846,68.4282,68.3672,68.4108,10500.0
2014-02-07 11:15:00,78.43,78.46,78.38,78.39,12300.0,68.4282,68.4544,68.3846,68.3933,12300.0
2014-02-07 11:20:00,78.39,78.45,78.38,78.38,5600.0,68.3933,68.4457,68.3846,68.3846,5600.0
2014-02-07 11:25:00,78.38,78.44,78.38,78.44,6500.0,68.3846,68.437,68.3846,68.437,6500.0
2014-02-07 11:30:00,78.44,78.55,78.44,78.55,5500.0,68.437,68.5329,68.437,68.5329,5500.0
2014-02-07 11:35:00,78.54,78.6,78.52,78.57,8600.0,68.5242,68.5766,68.5068,68.5504,8600.0
2014-02-07 11:40:00,78.56,78.64,78.56,78.62,7200.0,68.5417,68.6115,68.5417,68.594,7200.0
2014-02-07 11:45:00,78.63,78.67,78.58,78.67,5900.0,68.6027,68.6376,68.5591,68.6376,5900.0
2014-02-07 11:50:00,78.67,78.76,78.67,78.76,6700.0,68.6376,68.7162,68.6376,68.7162,6700.0
2014-02-07 11:55:00,78.76,78.8,78.72,78.8,8500.0,68.7162,68.7511,68.6813,68.7511,8500.0
2014-02-07 12:00:00,78.79,78.85,78.79,78.84,6300.0,68.7423,68.7947,68.7423,68.786,6300.0
2014-02-07 12:05:00,78.83,78.85,78.79,78.8,6000.0,68.7772,68.7947,68.7423,68.7511,6000.0
2014-02-07 12:10:00,78.78,78.79,78.74,78.74,4800.0,68.7336,68.7423,68.6987,68.6987,4800.0
2014-02-07 12:15:00,78.75,78.77,78.74,78.77,7700.0,68.7074,68.7249,68.6987,68.7249,7700.0
2014-02-07 12:20:00,78.78,78.78,78.72,78.72,9300.0,68.7336,68.7336,68.6813,68.6813,9300.0
2014-02-07 12:25:00,78.73,78.76,78.69,78.69,10500.0,68.69,68.7162,68.6551,68.6551,10500.0
2014-02-07 12:30:00,78.71,78.76,78.69,78.7,4900.0,68.6725,68.7162,68.6551,68.6638,4900.0
2014-02-07 12:35:00,78.71,78.74,78.71,78.73,3600.0,68.6725,68.6987,68.6725,68.69,3600.0
2014-02-07 12:40:00,78.72,78.8,78.72,78.79,4000.0,68.6813,68.7511,68.6813,68.7423,4000.0
2014-02-07 12:45:00,78.79,78.8,78.75,78.75,8000.0,68.7423,68.7511,68.7074,68.7074,8000.0
2014-02-07 12:50:00,78.75,78.81,78.74,78.81,9900.0,68.7074,68.7598,68.6987,68.7598,9900.0
2014-02-07 12:55:00,78.81,78.81,78.76,78.78,4200.0,68.7598,68.7598,68.7162,68.7336,4200.0
2014-02-07 13:00:00,78.77,78.81,78.77,78.8,2500.0,68.7249,68.7598,68.7249,68.7511,2500.0
2014-02-07 13:05:00,78.81,78.84,78.79,78.84,2100.0,68.7598,68.786,68.7423,68.786,2100.0
2014-02-07 13:10:00,78.84,78.94,78.83,78.94,7300.0,68.786,68.8732,68.7772,68.8732,7300.0
2014-02-07 13:15:00,78.94,78.95,78.89,78.92,7400.0,68.8732,68.8819,68.8296,68.8557,7400.0
2014-02-07 13:20:00,78.93,78.95,78.89,78.92,9600.0,68.8645,68.8819,68.8296,68.8557,9600.0
2014-02-07 13:25:00,78.92,78.95,78.92,78.92,8000.0,68.8557,68.8819,68.8557,68.8557,8000.0
2014-02-07 13:30:00,78.92,78.95,78.91,78.94,5000.0,68.8557,68.8819,68.847,68.8732,5000.0
2014-02-07 13:35:00,78.94,78.97,78.92,78.97,5500.0,68.8732,68.8994,68.8557,68.8994,5500.0
2014-02-07 13:40:00,78.96,79.07,78.96,79.04,25700.0,68.8906,68.9866,68.8906,68.9604,25700.0
2014-02-07 13:45:00,79.05,79.12,79.05,79.12,6000.0,68.9692,69.0302,68.9692,69.0302,6000.0
2014-02-07 13:50:00,79.12,79.14,79.08,79.08,8000.0,69.0302,69.0477,68.9953,68.9953,8000.0
2014-02-07 13:55:00,79.07,79.16,79.05,79.15,8600.0,68.9866,69.0651,68.9692,69.0564,8600.0
2014-02-07 14:00:00,79.16,79.21,79.15,79.18,9200.0,69.0651,69.1088,69.0564,69.0826,9200.0
2014-02-07 14:05:00,79.18,79.19,79.15,79.17,7700.0,69.0826,69.0913,69.0564,69.0739,7700.0
2014-02-07 14:10:00,79.16,79.18,79.15,79.15,10300.0,69.0651,69.0826,69.0564,69.0564,10300.0
2014-02-07 14:15:00,79.15,79.19,79.15,79.17,7700.0,69.0564,69.0913,69.0564,69.0739,7700.0
2014-02-07 14:20:00,79.17,79.19,79.14,79.18,7100.0,69.0739,69.0913,69.0477,69.0826,7100.0
2014-02-07 14:25:00,79.18,79.23,79.14,79.14,8800.0,69.0826,69.1262,69.0477,69.0477,8800.0
2014-02-07 14:30:00,79.14,79.18,79.14,79.16,13900.0,69.0477,69.0826,69.0477,69.0651,13900.0
2014-02-07 14:35:00,79.15,79.18,79.15,79.18,15400.0,69.0564,69.0826,69.0564,69.0826,15400.0
2014-02-07 14:40:00,79.18,79.25,79.18,79.24,10300.0,69.0826,69.1437,69.0826,69.1349,10300.0
2014-02-07 14:45:00,79.23,79.26,79.22,79.23,14900.0,69.1262,69.1524,69.1175,69.1262,14900.0
2014-02-07 14:50:00,79.22,79.31,79.22,79.3,29900.0,69.1175,69.196,69.1175,69.1873,29900.0
2014-02-07 14:55:00,79.29,79.31,79.26,79.3,7300.0,69.1786,69.196,69.1524,69.1873,7300.0
2014-02-07 15:00:00,79.3,79.41,79.3,79.41,13900.0,69.1873,69.2833,69.1873,69.2833,13900.0
2014-02-07 15:05:00,79.39,79.4,79.29,79.31,20100.0,69.2658,69.2745,69.1786,69.196,20100.0
2014-02-07 15:10:00,79.3,79.43,79.3,79.4,23700.0,69.1873,69.3007,69.1873,69.2745,23700.0
2014-02-07 15:15:00,79.41,79.42,79.36,79.41,13700.0,69.2833,69.292,69.2396,69.2833,13700.0
2014-02-07 15:20:00,79.4,79.4,79.34,79.38,11500.0,69.2745,69.2745,69.2222,69.2571,11500.0
2014-02-07 15:25:00,79.37,79.37,79.32,79.33,11200.0,69.2484,69.2484,69.2047,69.2135,11200.0
2014-02-07 15:30:00,79.34,79.39,79.34,79.37,16700.0,69.2222,69.2658,69.2222,69.2484,16700.0
2014-02-07 15:35:00,79.37,79.47,79.35,79.46,34100.0,69.2484,69.3356,69.2309,69.3269,34100.0
2014-02-07 15:40:00,79.45,79.54,79.43,79.52,26400.0,69.3182,69.3967,69.3007,69.3792,26400.0
2014-02-07 15:45:00,79.52,79.54,79.42,79.42,44700.0,69.3792,69.3967,69.292,69.292,44700.0
2014-02-07 15:50:00,79.44,79.45,79.35,79.41,37000.0,69.3094,69.3182,69.2309,69.2833,37000.0
2014-02-07 15:55:00,79.42,79.47,79.41,79.45,80500.0,69.292,69.3356,69.2833,69.3182,80500.0
2014-02-10 09:30:00,79.42,79.7,79.3,79.47,43300.0,69.292,69.5363,69.1873,69.3356,43300.0
2014-02-10 09:35:00,79.5,79.52,79.2,79.37,21100.0,69.3618,69.3792,69.1,69.2484,21100.0
2014-02-10 09:40:00,79.34,79.48,79.19,79.36,45500.0,69.2222,69.3443,69.0913,69.2396,45500.0
2014-02-10 09:45:00,79.35,79.38,79.19,79.2,31100.0,69.2309,69.2571,69.0913,69.1,31100.0
2014-02-10 09:50:00,79.21,79.25,79.08,79.12,29200.0,69.1088,69.1437,68.9953,69.0302,29200.0
2014-02-10 09:55:00,79.17,79.34,79.15,79.29,13300.0,69.0739,69.2222,69.0564,69.1786,13300.0
2014-02-10 10:00:00,79.3,79.33,79.16,79.18,9500.0,69.1873,69.2135,69.0651,69.0826,9500.0
2014-02-10 10:05:00,79.18,79.22,79.14,79.2,5800.0,69.0826,69.1175,69.0477,69.1,5800.0
2014-02-10 10:10:00,79.19,79.28,79.18,79.25,7100.0,69.0913,69.1698,69.0826,69.1437,7100.0
2014-02-10 10:15:00,79.25,79.29,79.24,79.28,7700.0,69.1437,69.1786,69.1349,69.1698,7700.0
2014-02-10 10:20:00,79.29,79.32,79.23,79.26,95400.0,69.1786,69.2047,69.1262,69.1524,95400.0
2014-02-10 10:25:00,79.25,79.32,79.23,79.29,12900.0,69.1437,69.2047,69.1262,69.1786,12900.0
2014-02-10 10:30:00,79.3,79.35,79.25,79.34,27200.0,69.1873,69.2309,69.1437,69.2222,27200.0
2014-02-10 10:35:00,79.33,79.42,79.32,79.4,29500.0,69.2135,69.292,69.2047,69.2745,29500.0
2014-02-10 10:40:00,79.4,79.43,79.34,79.38,51800.0,69.2745,69.3007,69.2222,69.2571,51800.0
2014-02-10 10:45:00,79.39,79.47,79.36,79.44,18400.0,69.2658,69.3356,69.2396,69.3094,18400.0
2014-02-10 10:50:00,79.45,79.58,79.44,79.5,18100.0,69.3182,69.4316,69.3094,69.3618,18100.0
2014-02-10 10:55:00,79.5,79.62,79.48,79.55,49300.0,69.3618,69.4665,69.3443,69.4054,49300.0
2014-02-10 11:00:00,79.55,79.61,79.52,79.6,27800.0,69.4054,69.4578,69.3792,69.449,27800.0
2014-02-10 11:05:00,79.59,79.69,79.59,79.63,27300.0,69.4403,69.5276,69.4403,69.4752,27300.0
2014-02-10 11:10:00,79.63,79.67,79.53,79.65,50900.0,69.4752,69.5101,69.388,69.4927,50900.0
2014-02-10 11:15:00,79.65,79.8,79.64,79.8,26100.0,69.4927,69.6235,69.4839,69.6235,26100.0
2014-02-10 11:20:00,79.79,79.9,79.78,79.8,40800.0,69.6148,69.7108,69.6061,69.6235,40800.0
2014-02-10 11:25:00,79.79,79.89,79.76,79.89,56100.0,69.6148,69.702,69.5886,69.702,56100.0
2014-02-10 11:30:00,79.87,79.93,79.8,79.9,44500.0,69.6846,69.7369,69.6235,69.7108,44500.0
2014-02-10 11:35:00,79.9,79.98,79.88,79.96,16400.0,69.7108,69.7806,69.6933,69.7631,16400.0
2014-02-10 11:40:00,79.98,80.06,79.97,80.06,23400.0,69.7806,69.8504,69.7718,69.8504,23400.0
2014-02-10 11:45:00,80.06,80.09,79.88,79.98,131500.0,69.8504,69.8765,69.6933,69.7806,131500.0
2014-02-10 11:50:00,79.98,80.0,79.87,79.91,66000.0,69.7806,69.798,69.6846,69.7195,66000.0
2014-02-10 11:55:00,79.92,80.1,79.92,80.08,10800.0,69.7282,69.8853,69.7282,69.8678,10800.0
2014-02-10 12:00:00,80.07,80.1,80.02,80.04,22100.0,69.8591,69.8853,69.8155,69.8329,22100.0
2014-02-10 12:05:00,80.02,80.06,79.95,80.01,57400.0,69.8155,69.8504,69.7544,69.8067,57400.0
2014-02-10 12:10:00,80.01,80.05,79.96,80.0,25500.0,69.8067,69.8416,69.7631,69.798,25500.0
2014-02-10 12:15:00,79.99,79.99,79.92,79.94,25300.0,69.7893,69.7893,69.7282,69.7457,25300.0
2014-02-10 12:20:00,79.92,79.98,79.89,79.92,6900.0,69.7282,69.7806,69.702,69.7282,6900.0
2014-02-10 12:25:00,79.91,79.97,79.89,79.93,27500.0,69.7195,69.7718,69.702,69.7369,27500.0
2014-02-10 12:30:00,79.92,79.98,79.92,79.95,3200.0,69.7282,69.7806,69.7282,69.7544,3200.0
2014-02-10 12:35:00,79.96,79.97,79.89,79.91,5200.0,69.7631,69.7718,69.702,69.7195,5200.0
2014-02-10 12:40:00,79.88,79.99,79.88,79.97,13600.0,69.6933,69.7893,69.6933,69.7718,13600.0
2014-02-10 12:45:00,79.96,79.97,79.94,79.97,7200.0,69.7631,69.7718,69.7457,69.7718,7200.0
2014-02-10 12:50:00,79.97,79.98,79.9,79.94,20300.0,69.7718,69.7806,69.7108,69.7457,20300.0
2014-02-10 12:55:00,79.94,79.96,79.9,79.9,6000.0,69.7457,69.7631,69.7108,69.7108,6000.0
2014-02-10 13:00:00,79.9,79.97,79.87,79.96,12000.0,69.7108,69.7718,69.6846,69.7631,12000.0
2014-02-10 13:05:00,79.96,80.0,79.93,79.94,12500.0,69.7631,69.798,69.7369,69.7457,12500.0
2014-02-10 13:10:00,79.95,79.99,79.93,79.98,22300.0,69.7544,69.7893,69.7369,69.7806,22300.0
2014-02-10 13:15:00,79.97,80.07,79.95,80.03,63600.0,69.7718,69.8591,69.7544,69.8242,63600.0
2014-02-10 13:20:00,80.02,80.08,80.01,80.06,33900.0,69.8155,69.8678,69.8067,69.8504,33900.0
2014-02-10 13:25:00,80.06,80.11,80.04,80.1,33800.0,69.8504,69.894,69.8329,69.8853,33800.0
2014-02-10 13:30:00,80.1,80.16,80.1,80.1,18100.0,69.8853,69.9376,69.8853,69.8853,18100.0
2014-02-10 13:35:00,80.11,80.15,80.08,80.12,40700.0,69.894,69.9289,69.8678,69.9027,40700.0
2014-02-10 13:40:00,80.12,80.17,80.09,80.17,17000.0,69.9027,69.9463,69.8765,69.9463,17000.0
2014-02-10 13:45:00,80.17,80.17,80.04,80.04,50100.0,69.9463,69.9463,69.8329,69.8329,50100.0
2014-02-10 13:50:00,80.05,80.08,80.01,80.08,23200.0,69.8416,69.8678,69.8067,69.8678,23200.0
2014-02-10 13:55:00,80.09,80.09,79.93,80.07,77000.0,69.8765,69.8765,69.7369,69.8591,77000.0
2014-02-10 14:00:00,80.08,80.16,80.03,80.16,12900.0,69.8678,69.9376,69.8242,69.9376,12900.0
2014-02-10 14:05:00,80.15,80.19,80.06,80.14,64900.0,69.9289,69.9638,69.8504,69.9202,64900.0
2014-02-10 14:10:00,80.14,80.15,80.11,80.12,14100.0,69.9202,69.9289,69.894,69.9027,14100.0
2014-02-10 14:15:00,80.14,80.16,80.11,80.15,11500.0,69.9202,69.9376,69.894,69.9289,11500.0
2014-02-10 14:20:00,80.14,80.19,80.11,80.16,19300.0,69.9202,69.9638,69.894,69.9376,19300.0
2014-02-10 14:25:00,80.14,80.15,80.11,80.11,8900.0,69.9202,69.9289,69.894,69.894,8900.0
2014-02-10 14:30:00,80.11,80.16,80.07,80.14,37100.0,69.894,69.9376,69.8591,69.9202,37100.0
2014-02-10 14:35:00,80.15,80.18,80.12,80.17,12200.0,69.9289,69.9551,69.9027,69.9463,12200.0
2014-02-10 14:40:00,80.17,80.21,80.15,80.2,26300.0,69.9463,69.9812,69.9289,69.9725,26300.0
2014-02-10 14:45:00,80.2,80.24,80.19,80.21,14800.0,69.9725,70.0074,69.9638,69.9812,14800.0
2014-02-10 14:50:00,80.21,80.29,80.2,80.29,29000.0,69.9812,70.051,69.9725,70.051,29000.0
2014-02-10 14:55:00,80.29,80.29,80.23,80.23,12100.0,70.051,70.051,69.9987,69.9987,12100.0
2014-02-10 15:00:00,80.23,80.25,80.2,80.21,23500.0,69.9987,70.0161,69.9725,69.9812,23500.0
2014-02-10 15:05:00,80.21,80.21,80.19,80.19,11800.0,69.9812,69.9812,69.9638,69.9638,11800.0
2014-02-10 15:10:00,80.18,80.24,80.12,80.24,59200.0,69.9551,70.0074,69.9027,70.0074,59200.0
2014-02-10 15:15:00,80.23,80.26,80.21,80.26,14000.0,69.9987,70.0249,69.9812,70.0249,14000.0
2014-02-10 15:20:00,80.25,80.26,80.19,80.2,18500.0,70.0161,70.0249,69.9638,69.9725,18500.0
2014-02-10 15:25:00,80.2,80.24,80.2,80.22,44800.0,69.9725,70.0074,69.9725,69.99,44800.0
2014-02-10 15:30:00,80.22,80.31,80.21,80.31,65600.0,69.99,70.0685,69.9812,70.0685,65600.0
2014-02-10 15:35:00,80.31,80.4,80.3,80.33,70100.0,70.0685,70.147,70.0598,70.0859,70100.0
2014-02-10 15:40:00,80.34,80.35,80.24,80.29,68500.0,70.0947,70.1034,70.0074,70.051,68500.0
2014-02-10 15:45:00,80.29,80.3,80.19,80.23,33500.0,70.051,70.0598,69.9638,69.9987,33500.0
2014-02-10 15:50:00,80.23,80.33,80.23,80.33,58000.0,69.9987,70.0859,69.9987,70.0859,58000.0
2014-02-10 15:55:00,80.33,80.44,80.3,80.41,79100.0,70.0859,70.1819,70.0598,70.1557,79100.0
2014-02-11 09:30:00,80.34,80.43,80.17,80.33,35500.0,70.0947,70.1732,69.9463,70.0859,35500.0
2014-02-11 09:35:00,80.31,80.5,80.25,80.37,14300.0,70.0685,70.2343,70.0161,70.1208,14300.0
2014-02-11 09:40:00,80.36,80.45,80.28,80.31,21900.0,70.1121,70.1906,70.0423,70.0685,21900.0
2014-02-11 09:45:00,80.31,80.47,80.3,80.34,32300.0,70.0685,70.2081,70.0598,70.0947,32300.0
2014-02-11 09:50:00,80.32,80.47,80.27,80.47,27000.0,70.0772,70.2081,70.0336,70.2081,27000.0
2014-02-11 09:55:00,80.46,80.57,80.46,80.51,11100.0,70.1994,70.2953,70.1994,70.243,11100.0
2014-02-11 10:00:00,80.48,80.53,80.37,80.46,13700.0,70.2168,70.2604,70.1208,70.1994,13700.0
2014-02-11 10:05:00,80.48,80.49,80.38,80.43,13100.0,70.2168,70.2255,70.1296,70.1732,13100.0
2014-02-11 10:10:00,80.43,80.64,80.43,80.59,55600.0,70.1732,70.3564,70.1732,70.3128,55600.0
2014-02-11 10:15:00,80.59,80.59,80.48,80.51,30500.0,70.3128,70.3128,70.2168,70.243,30500.0
2014-02-11 10:20:00,80.51,80.66,80.47,80.65,37900.0,70.243,70.3739,70.2081,70.3651,37900.0
2014-02-11 10:25:00,80.67,80.69,80.59,80.63,12500.0,70.3826,70.4,70.3128,70.3477,12500.0
2014-02-11 10:30:00,80.65,80.65,80.56,80.64,22200.0,70.3651,70.3651,70.2866,70.3564,22200.0
2014-02-11 10:35:00,80.65,80.67,80.55,80.66,31700.0,70.3651,70.3826,70.2779,70.3739,31700.0
2014-02-11 10:40:00,80.66,80.71,80.64,80.69,9100.0,70.3739,70.4175,70.3564,70.4,9100.0
2014-02-11 10:45:00,80.68,80.74,80.61,80.61,19600.0,70.3913,70.4437,70.3302,70.3302,19600.0
2014-02-11 10:50:00,80.6,80.61,80.53,80.53,15300.0,70.3215,70.3302,70.2604,70.2604,15300.0
2014-02-11 10:55:00,80.52,80.57,80.43,80.57,10600.0,70.2517,70.2953,70.1732,70.2953,10600.0
2014-02-11 11:00:00,80.56,80.65,80.54,80.56,17900.0,70.2866,70.3651,70.2692,70.2866,17900.0
2014-02-11 11:05:00,80.56,80.56,80.41,80.44,15100.0,70.2866,70.2866,70.1557,70.1819,15100.0
2014-02-11 11:10:00,80.46,80.51,80.4,80.41,13900.0,70.1994,70.243,70.147,70.1557,13900.0
2014-02-11 11:15:00,80.41,80.64,80.41,80.64,5000.0,70.1557,70.3564,70.1557,70.3564,5000.0
2014-02-11 11:20:00,80.63,80.69,80.62,80.67,6700.0,70.3477,70.4,70.339,70.3826,6700.0
2014-02-11 11:25:00,80.71,80.81,80.71,80.78,15200.0,70.4175,70.5047,70.4175,70.4786,15200.0
2014-02-11 11:30:00,80.79,80.84,80.69,80.84,34800.0,70.4873,70.5309,70.4,70.5309,34800.0
2014-02-11 11:35:00,80.83,80.89,80.82,80.88,7200.0,70.5222,70.5745,70.5135,70.5658,7200.0
2014-02-11 11:40:00,80.91,80.94,80.87,80.93,5700.0,70.592,70.6181,70.5571,70.6094,5700.0
2014-02-11 11:45:00,80.93,80.96,80.88,80.94,9600.0,70.6094,70.6356,70.5658,70.6181,9600.0
2014-02-11 11:50:00,80.92,80.94,80.89,80.89,5800.0,70.6007,70.6181,70.5745,70.5745,5800.0
2014-02-11 11:55:00,80.9,80.96,80.87,80.96,5200.0,70.5832,70.6356,70.5571,70.6356,5200.0
2014-02-11 12:00:00,80.98,80.99,80.92,80.98,11700.0,70.653,70.6618,70.6007,70.653,11700.0
2014-02-11 12:05:00,80.96,80.96,80.91,80.92,4300.0,70.6356,70.6356,70.592,70.6007,4300.0
2014-02-11 12:10:00,80.91,80.95,80.91,80.95,6500.0,70.592,70.6269,70.592,70.6269,6500.0
2014-02-11 12:15:00,80.94,81.0,80.89,80.99,12100.0,70.6181,70.6705,70.5745,70.6618,12100.0
2014-02-11 12:20:00,80.99,81.0,80.97,81.0,13500.0,70.6618,70.6705,70.6443,70.6705,13500.0
2014-02-11 12:25:00,80.99,81.04,80.99,81.03,4600.0,70.6618,70.7054,70.6618,70.6967,4600.0
2014-02-11 12:30:00,81.03,81.08,81.03,81.04,4800.0,70.6967,70.7403,70.6967,70.7054,4800.0
2014-02-11 12:35:00,81.04,81.09,81.02,81.04,6400.0,70.7054,70.749,70.6879,70.7054,6400.0
2014-02-11 12:40:00,81.04,81.06,81.04,81.05,3300.0,70.7054,70.7228,70.7054,70.7141,3300.0
2014-02-11 12:45:00,81.05,81.05,80.99,80.99,8400.0,70.7141,70.7141,70.6618,70.6618,8400.0
2014-02-11 12:50:00,80.99,80.99,80.9,80.9,2500.0,70.6618,70.6618,70.5832,70.5832,2500.0
2014-02-11 12:55:00,80.9,80.96,80.9,80.95,3200.0,70.5832,70.6356,70.5832,70.6269,3200.0
2014-02-11 13:00:00,80.96,81.05,80.96,81.01,5300.0,70.6356,70.7141,70.6356,70.6792,5300.0
2014-02-11 13:05:00,81.01,81.05,81.01,81.05,4400.0,70.6792,70.7141,70.6792,70.7141,4400.0
2014-02-11 13:10:00,81.05,81.19,81.05,81.19,7300.0,70.7141,70.8363,70.7141,70.8363,7300.0
2014-02-11 13:15:00,81.19,81.19,81.1,81.1,3100.0,70.8363,70.8363,70.7577,70.7577,3100.0
2014-02-11 13:20:00,81.09,81.11,81.06,81.11,3700.0,70.749,70.7665,70.7228,70.7665,3700.0
2014-02-11 13:25:00,81.09,81.13,81.05,81.13,4200.0,70.749,70.7839,70.7141,70.7839,4200.0
2014-02-11 13:30:00,81.13,81.15,81.11,81.11,6800.0,70.7839,70.8014,70.7665,70.7665,6800.0
2014-02-11 13:35:00,81.12,81.14,81.09,81.11,2400.0,70.7752,70.7926,70.749,70.7665,2400.0
2014-02-11 13:40:00,81.11,81.13,81.07,81.07,5500.0,70.7665,70.7839,70.7316,70.7316,5500.0
2014-02-11 13:45:00,81.07,81.09,81.06,81.07,4300.0,70.7316,70.749,70.7228,70.7316,4300.0
2014-02-11 13:50:00,81.05,81.05,81.01,81.03,5500.0,70.7141,70.7141,70.6792,70.6967,5500.0
2014-02-11 13:55:00,81.02,81.03,80.97,80.97,3600.0,70.6879,70.6967,70.6443,70.6443,3600.0
2014-02-11 14:00:00,80.97,81.07,80.97,81.03,8100.0,70.6443,70.7316,70.6443,70.6967,8100.0
2014-02-11 14:05:00,81.04,81.05,81.0,81.0,6100.0,70.7054,70.7141,70.6705,70.6705,6100.0
2014-02-11 14:10:00,81.01,81.03,81.0,81.02,3300.0,70.6792,70.6967,70.6705,70.6879,3300.0
2014-02-11 14:15:00,81.03,81.04,80.97,80.99,5200.0,70.6967,70.7054,70.6443,70.6618,5200.0
2014-02-11 14:20:00,80.99,81.08,80.99,81.08,4200.0,70.6618,70.7403,70.6618,70.7403,4200.0
2014-02-11 14:25:00,81.07,81.08,81.01,81.03,4200.0,70.7316,70.7403,70.6792,70.6967,4200.0
2014-02-11 14:30:00,81.02,81.05,81.01,81.01,4700.0,70.6879,70.7141,70.6792,70.6792,4700.0
2014-02-11 14:35:00,81.01,81.05,81.0,81.05,6800.0,70.6792,70.7141,70.6705,70.7141,6800.0
2014-02-11 14:40:00,81.08,81.13,81.08,81.13,7800.0,70.7403,70.7839,70.7403,70.7839,7800.0
2014-02-11 14:45:00,81.13,81.17,81.12,81.16,5900.0,70.7839,70.8188,70.7752,70.8101,5900.0
2014-02-11 14:50:00,81.17,81.17,81.11,81.12,6100.0,70.8188,70.8188,70.7665,70.7752,6100.0
2014-02-11 14:55:00,81.11,81.16,81.1,81.15,6900.0,70.7665,70.8101,70.7577,70.8014,6900.0
2014-02-11 15:00:00,81.16,81.21,81.14,81.21,10400.0,70.8101,70.8537,70.7926,70.8537,10400.0
2014-02-11 15:05:00,81.21,81.24,81.15,81.21,29100.0,70.8537,70.8799,70.8014,70.8537,29100.0
2014-02-11 15:10:00,81.22,81.25,81.19,81.23,10400.0,70.8624,70.8886,70.8363,70.8712,10400.0
2014-02-11 15:15:00,81.23,81.27,81.23,81.27,10700.0,70.8712,70.9061,70.8712,70.9061,10700.0
2014-02-11 15:20:00,81.27,81.28,81.17,81.17,12200.0,70.9061,70.9148,70.8188,70.8188,12200.0
2014-02-11 15:25:00,81.18,81.18,81.14,81.15,13100.0,70.8275,70.8275,70.7926,70.8014,13100.0
2014-02-11 15:30:00,81.16,81.17,81.15,81.17,12400.0,70.8101,70.8188,70.8014,70.8188,12400.0
2014-02-11 15:35:00,81.16,81.17,81.08,81.08,20200.0,70.8101,70.8188,70.7403,70.7403,20200.0
2014-02-11 15:40:00,81.08,81.13,81.06,81.13,19500.0,70.7403,70.7839,70.7228,70.7839,19500.0
2014-02-11 15:45:00,81.13,81.14,81.05,81.06,29600.0,70.7839,70.7926,70.7141,70.7228,29600.0
2014-02-11 15:50:00,81.07,81.15,81.05,81.14,40300.0,70.7316,70.8014,70.7141,70.7926,40300.0
2014-02-11 15:55:00,81.14,81.15,81.08,81.14,50100.0,70.7926,70.8014,70.7403,70.7926,50100.0
2014-02-12 09:30:00,81.18,81.18,80.86,80.89,28300.0,70.8275,70.8275,70.5484,70.5745,28300.0
2014-02-12 09:35:00,80.91,81.17,80.88,81.13,14000.0,70.592,70.8188,70.5658,70.7839,14000.0
2014-02-12 09:40:00,81.17,81.32,81.14,81.19,8100.0,70.8188,70.9497,70.7926,70.8363,8100.0
2014-02-12 09:45:00,81.23,81.27,81.16,81.2,7500.0,70.8712,70.9061,70.8101,70.845,7500.0
2014-02-12 09:50:00,81.2,81.29,81.18,81.27,10700.0,70.845,70.9235,70.8275,70.9061,10700.0
2014-02-12 09:55:00,81.26,81.38,81.24,81.37,21600.0,70.8973,71.002,70.8799,70.9933,21600.0
2014-02-12 10:00:00,81.37,81.42,81.29,81.36,29700.0,70.9933,71.0369,70.9235,70.9846,29700.0
2014-02-12 10:05:00,81.37,81.38,81.25,81.25,19700.0,70.9933,71.002,70.8886,70.8886,19700.0
2014-02-12 10:10:00,81.24,81.3,81.2,81.26,9100.0,70.8799,70.9322,70.845,70.8973,9100.0
2014-02-12 10:15:00,81.27,81.27,81.12,81.16,48300.0,70.9061,70.9061,70.7752,70.8101,48300.0
2014-02-12 10:20:00,81.16,81.27,81.13,81.21,62000.0,70.8101,70.9061,70.7839,70.8537,62000.0
2014-02-12 10:25:00,81.23,81.29,81.2,81.29,11300.0,70.8712,70.9235,70.845,70.9235,11300.0
2014-02-12 10:30:00,81.26,81.29,81.19,81.21,14800.0,70.8973,70.9235,70.8363,70.8537,14800.0
2014-02-12 10:35:00,81.2,81.32,81.19,81.21,33900.0,70.845,70.9497,70.8363,70.8537,33900.0
2014-02-12 10:40:00,81.21,81.21,81.02,81.02,16700.0,70.8537,70.8537,70.6879,70.6879,16700.0
2014-02-12 10:45:00,81.03,81.04,80.96,81.03,6400.0,70.6967,70.7054,70.6356,70.6967,6400.0
2014-02-12 10:50:00,81.06,81.08,81.01,81.04,5100.0,70.7228,70.7403,70.6792,70.7054,5100.0
2014-02-12 10:55:00,81.07,81.1,81.04,81.05,5900.0,70.7316,70.7577,70.7054,70.7141,5900.0
2014-02-12 11:00:00,81.07,81.13,81.07,81.07,4700.0,70.7316,70.7839,70.7316,70.7316,4700.0
2014-02-12 11:05:00,81.08,81.08,81.02,81.05,11400.0,70.7403,70.7403,70.6879,70.7141,11400.0
2014-02-12 11:10:00,81.06,81.08,81.02,81.04,7300.0,70.7228,70.7403,70.6879,70.7054,7300.0
2014-02-12 11:15:00,81.01,81.04,81.0,81.0,6800.0,70.6792,70.7054,70.6705,70.6705,6800.0
2014-02-12 11:20:00,81.0,81.0,80.89,80.89,9500.0,70.6705,70.6705,70.5745,70.5745,9500.0
2014-02-12 11:25:00,80.9,80.97,80.89,80.89,6300.0,70.5832,70.6443,70.5745,70.5745,6300.0
2014-02-12 11:30:00,80.89,80.92,80.88,80.89,5800.0,70.5745,70.6007,70.5658,70.5745,5800.0
2014-02-12 11:35:00,80.91,80.93,80.8,80.82,3700.0,70.592,70.6094,70.496,70.5135,3700.0
2014-02-12 11:40:00,80.84,80.87,80.75,80.75,11100.0,70.5309,70.5571,70.4524,70.4524,11100.0
2014-02-12 11:45:00,80.75,80.8,80.75,80.77,7700.0,70.4524,70.496,70.4524,70.4698,7700.0
2014-02-12 11:50:00,80.76,80.8,80.72,80.79,7200.0,70.4611,70.496,70.4262,70.4873,7200.0
2014-02-12 11:55:00,80.78,80.81,80.78,80.81,5300.0,70.4786,70.5047,70.4786,70.5047,5300.0
2014-02-12 12:00:00,80.83,80.91,80.79,80.89,10400.0,70.5222,70.592,70.4873,70.5745,10400.0
2014-02-12 12:05:00,80.89,80.93,80.86,80.9,5500.0,70.5745,70.6094,70.5484,70.5832,5500.0
2014-02-12 12:10:00,80.9,80.92,80.88,80.92,3200.0,70.5832,70.6007,70.5658,70.6007,3200.0
2014-02-12 12:15:00,80.91,80.95,80.9,80.92,4700.0,70.592,70.6269,70.5832,70.6007,4700.0
2014-02-12 12:20:00,80.91,80.93,80.9,80.92,3300.0,70.592,70.6094,70.5832,70.6007,3300.0
2014-02-12 12:25:00,80.92,80.94,80.89,80.94,12200.0,70.6007,70.6181,70.5745,70.6181,12200.0
2014-02-12 12:30:00,80.93,80.93,80.9,80.92,3300.0,70.6094,70.6094,70.5832,70.6007,3300.0
2014-02-12 12:35:00,80.92,80.93,80.88,80.91,3900.0,70.6007,70.6094,70.5658,70.592,3900.0
2014-02-12 12:40:00,80.92,80.94,80.89,80.93,7200.0,70.6007,70.6181,70.5745,70.6094,7200.0
2014-02-12 12:45:00,80.93,80.93,80.89,80.9,11700.0,70.6094,70.6094,70.5745,70.5832,11700.0
2014-02-12 12:50:00,80.93,80.98,80.9,80.98,6300.0,70.6094,70.653,70.5832,70.653,6300.0
2014-02-12 12:55:00,80.96,80.99,80.92,80.94,7200.0,70.6356,70.6618,70.6007,70.6181,7200.0
2014-02-12 13:00:00,80.95,80.95,80.91,80.93,4000.0,70.6269,70.6269,70.592,70.6094,4000.0
2014-02-12 13:05:00,80.93,80.97,80.93,80.96,8300.0,70.6094,70.6443,70.6094,70.6356,8300.0
2014-02-12 13:10:00,80.95,80.95,80.91,80.94,5900.0,70.6269,70.6269,70.592,70.6181,5900.0
2014-02-12 13:15:00,80.94,80.97,80.94,80.97,10500.0,70.6181,70.6443,70.6181,70.6443,10500.0
2014-02-12 13:20:00,80.97,80.98,80.92,80.96,13900.0,70.6443,70.653,70.6007,70.6356,13900.0
2014-02-12 13:25:00,80.96,80.97,80.94,80.95,14000.0,70.6356,70.6443,70.6181,70.6269,14000.0
2014-02-12 13:30:00,80.94,80.97,80.94,80.95,10200.0,70.6181,70.6443,70.6181,70.6269,10200.0
2014-02-12 13:35:00,80.95,80.97,80.9,80.9,13000.0,70.6269,70.6443,70.5832,70.5832,13000.0
2014-02-12 13:40:00,80.9,80.93,80.9,80.9,13300.0,70.5832,70.6094,70.5832,70.5832,13300.0
2014-02-12 13:45:00,80.9,80.92,80.89,80.91,19600.0,70.5832,70.6007,70.5745,70.592,19600.0
2014-02-12 13:50:00,80.9,80.91,80.87,80.89,7900.0,70.5832,70.592,70.5571,70.5745,7900.0
2014-02-12 13:55:00,80.89,80.9,80.88,80.89,7400.0,70.5745,70.5832,70.5658,70.5745,7400.0
2014-02-12 14:00:00,80.88,80.91,80.88,80.9,12200.0,70.5658,70.592,70.5658,70.5832,12200.0
2014-02-12 14:05:00,80.91,80.91,80.88,80.9,15900.0,70.592,70.592,70.5658,70.5832,15900.0
2014-02-12 14:10:00,80.9,80.91,80.8,80.81,17000.0,70.5832,70.592,70.496,70.5047,17000.0
2014-02-12 14:15:00,80.83,80.87,80.83,80.85,8900.0,70.5222,70.5571,70.5222,70.5396,8900.0
2014-02-12 14:20:00,80.86,80.88,80.84,80.87,10600.0,70.5484,70.5658,70.5309,70.5571,10600.0
2014-02-12 14:25:00,80.87,80.88,80.84,80.85,5300.0,70.5571,70.5658,70.5309,70.5396,5300.0
2014-02-12 14:30:00,80.85,80.85,80.8,80.85,17200.0,70.5396,70.5396,70.496,70.5396,17200.0
2014-02-12 14:35:00,80.84,80.84,80.8,80.81,12800.0,70.5309,70.5309,70.496,70.5047,12800.0
2014-02-12 14:40:00,80.81,80.83,80.77,80.78,9300.0,70.5047,70.5222,70.4698,70.4786,9300.0
2014-02-12 14:45:00,80.77,80.78,80.7,80.71,10200.0,70.4698,70.4786,70.4088,70.4175,10200.0
2014-02-12 14:50:00,80.69,80.76,80.69,80.73,12300.0,70.4,70.4611,70.4,70.4349,12300.0
2014-02-12 14:55:00,80.74,80.77,80.71,80.77,11600.0,70.4437,70.4698,70.4175,70.4698,11600.0
2014-02-12 15:00:00,80.76,80.78,80.73,80.73,9600.0,70.4611,70.4786,70.4349,70.4349,9600.0
2014-02-12 15:05:00,80.73,80.78,80.71,80.78,20100.0,70.4349,70.4786,70.4175,70.4786,20100.0
2014-02-12 15:10:00,80.77,80.79,80.73,80.77,15500.0,70.4698,70.4873,70.4349,70.4698,15500.0
2014-02-12 15:15:00,80.78,80.8,80.76,80.79,15400.0,70.4786,70.496,70.4611,70.4873,15400.0
2014-02-12 15:20:00,80.8,80.81,80.78,80.8,18200.0,70.496,70.5047,70.4786,70.496,18200.0
2014-02-12 15:25:00,80.8,80.84,80.8,80.82,11500.0,70.496,70.5309,70.496,70.5135,11500.0
2014-02-12 15:30:00,80.81,80.83,80.8,80.8,20700.0,70.5047,70.5222,70.496,70.496,20700.0
2014-02-12 15:35:00,80.81,80.81,80.78,80.8,24800.0,70.5047,70.5047,70.4786,70.496,24800.0
2014-02-12 15:40:00,80.8,80.88,80.8,80.87,18600.0,70.496,70.5658,70.496,70.5571,18600.0
2014-02-12 15:45:00,80.88,80.9,80.84,80.89,34800.0,70.5658,70.5832,70.5309,70.5745,34800.0
2014-02-12 15:50:00,80.89,80.9,80.85,80.86,50900.0,70.5745,70.5832,70.5396,70.5484,50900.0
2014-02-12 15:55:00,80.86,80.94,80.86,80.94,125800.0,70.5484,70.6181,70.5484,70.6181,125800.0
2014-02-13 09:30:00,80.52,80.86,80.45,80.77,23500.0,70.2517,70.5484,70.1906,70.4698,23500.0
2014-02-13 09:35:00,80.91,80.95,80.71,80.91,8100.0,70.592,70.6269,70.4175,70.592,8100.0
2014-02-13 09:40:00,80.92,81.04,80.75,80.97,7800.0,70.6007,70.7054,70.4524,70.6443,7800.0
2014-02-13 09:45:00,80.96,81.03,80.85,81.03,11000.0,70.6356,70.6967,70.5396,70.6967,11000.0
2014-02-13 09:50:00,81.02,81.2,81.02,81.03,8600.0,70.6879,70.845,70.6879,70.6967,8600.0
2014-02-13 09:55:00,81.07,81.2,81.06,81.11,7500.0,70.7316,70.845,70.7228,70.7665,7500.0
2014-02-13 10:00:00,81.14,81.17,81.05,81.15,7200.0,70.7926,70.8188,70.7141,70.8014,7200.0
2014-02-13 10:05:00,81.15,81.34,81.15,81.32,12500.0,70.8014,70.9671,70.8014,70.9497,12500.0
2014-02-13 10:10:00,81.34,81.37,81.22,81.22,9000.0,70.9671,70.9933,70.8624,70.8624,9000.0
2014-02-13 10:15:00,81.25,81.37,81.19,81.24,10800.0,70.8886,70.9933,70.8363,70.8799,10800.0
2014-02-13 10:20:00,81.27,81.3,81.16,81.18,6900.0,70.9061,70.9322,70.8101,70.8275,6900.0
2014-02-13 10:25:00,81.17,81.26,81.15,81.17,10700.0,70.8188,70.8973,70.8014,70.8188,10700.0
2014-02-13 10:30:00,81.17,81.2,81.1,81.15,11500.0,70.8188,70.845,70.7577,70.8014,11500.0
2014-02-13 10:35:00,81.16,81.27,81.15,81.27,63100.0,70.8101,70.9061,70.8014,70.9061,63100.0
2014-02-13 10:40:00,81.27,81.43,81.26,81.43,18400.0,70.9061,71.0457,70.8973,71.0457,18400.0
2014-02-13 10:45:00,81.44,81.48,81.37,81.44,15300.0,71.0544,71.0893,70.9933,71.0544,15300.0
2014-02-13 10:50:00,81.44,81.58,81.44,81.52,12200.0,71.0544,71.1765,71.0544,71.1242,12200.0
2014-02-13 10:55:00,81.54,81.66,81.52,81.59,12000.0,71.1416,71.2463,71.1242,71.1853,12000.0
2014-02-13 11:00:00,81.6,81.62,81.53,81.53,13400.0,71.194,71.2114,71.1329,71.1329,13400.0
2014-02-13 11:05:00,81.53,81.53,81.42,81.43,13100.0,71.1329,71.1329,71.0369,71.0457,13100.0
2014-02-13 11:10:00,81.43,81.43,81.37,81.41,9600.0,71.0457,71.0457,70.9933,71.0282,9600.0
2014-02-13 11:15:00,81.39,81.47,81.39,81.45,22900.0,71.0108,71.0806,71.0108,71.0631,22900.0
2014-02-13 11:20:00,81.44,81.51,81.42,81.49,13100.0,71.0544,71.1155,71.0369,71.098,13100.0
2014-02-13 11:25:00,81.5,81.55,81.48,81.49,17700.0,71.1067,71.1504,71.0893,71.098,17700.0
2014-02-13 11:30:00,81.5,81.63,81.5,81.55,6300.0,71.1067,71.2202,71.1067,71.1504,6300.0
2014-02-13 11:35:00,81.54,81.56,81.52,81.52,3200.0,71.1416,71.1591,71.1242,71.1242,3200.0
2014-02-13 11:40:00,81.5,81.59,81.47,81.57,8000.0,71.1067,71.1853,71.0806,71.1678,8000.0
2014-02-13 11:45:00,81.57,81.65,81.57,81.65,4900.0,71.1678,71.2376,71.1678,71.2376,4900.0
2014-02-13 11:50:00,81.65,81.66,81.58,81.58,6200.0,71.2376,71.2463,71.1765,71.1765,6200.0
2014-02-13 11:55:00,81.57,81.57,81.46,81.51,7100.0,71.1678,71.1678,71.0718,71.1155,7100.0
2014-02-13 12:00:00,81.52,81.56,81.44,81.48,41700.0,71.1242,71.1591,71.0544,71.0893,41700.0
2014-02-13 12:05:00,81.47,81.58,81.4,81.5,62000.0,71.0806,71.1765,71.0195,71.1067,62000.0
2014-02-13 12:10:00,81.51,81.61,81.46,81.59,39900.0,71.1155,71.2027,71.0718,71.1853,39900.0
2014-02-13 12:15:00,81.59,81.63,81.58,81.61,16100.0,71.1853,71.2202,71.1765,71.2027,16100.0
2014-02-13 12:20:00,81.61,81.66,81.6,81.66,9000.0,71.2027,71.2463,71.194,71.2463,9000.0
2014-02-13 12:25:00,81.67,81.7,81.63,81.65,14100.0,71.2551,71.2812,71.2202,71.2376,14100.0
2014-02-13 12:30:00,81.65,81.73,81.64,81.73,14700.0,71.2376,71.3074,71.2289,71.3074,14700.0
2014-02-13 12:35:00,81.73,81.76,81.69,81.73,41900.0,71.3074,71.3336,71.2725,71.3074,41900.0
2014-02-13 12:40:00,81.73,81.87,81.73,81.85,30800.0,71.3074,71.4296,71.3074,71.4121,30800.0
2014-02-13 12:45:00,81.84,81.86,81.8,81.81,32700.0,71.4034,71.4208,71.3685,71.3772,32700.0
2014-02-13 12:50:00,81.82,81.87,81.8,81.81,19500.0,71.3859,71.4296,71.3685,71.3772,19500.0
2014-02-13 12:55:00,81.81,81.91,81.81,81.86,13800.0,71.3772,71.4644,71.3772,71.4208,13800.0
2014-02-13 13:00:00,81.87,81.96,81.87,81.94,33500.0,71.4296,71.5081,71.4296,71.4906,33500.0
2014-02-13 13:05:00,81.94,82.05,81.94,82.04,30000.0,71.4906,71.5866,71.4906,71.5779,30000.0
2014-02-13 13:10:00,82.04,82.12,82.04,82.05,14500.0,71.5779,71.6477,71.5779,71.5866,14500.0
2014-02-13 13:15:00,82.05,82.16,82.05,82.14,13900.0,71.5866,71.6826,71.5866,71.6651,13900.0
2014-02-13 13:20:00,82.14,82.18,82.12,82.17,12600.0,71.6651,71.7,71.6477,71.6913,12600.0
2014-02-13 13:25:00,82.18,82.23,82.16,82.2,30700.0,71.7,71.7436,71.6826,71.7175,30700.0
2014-02-13 13:30:00,82.19,82.29,82.13,82.28,33100.0,71.7087,71.796,71.6564,71.7873,33100.0
2014-02-13 13:35:00,82.28,82.35,82.28,82.31,20300.0,71.7873,71.8483,71.7873,71.8134,20300.0
2014-02-13 13:40:00,82.31,82.4,82.3,82.4,45600.0,71.8134,71.892,71.8047,71.892,45600.0
2014-02-13 13:45:00,82.41,82.44,82.36,82.42,27100.0,71.9007,71.9269,71.8571,71.9094,27100.0
2014-02-13 13:50:00,82.43,82.51,82.4,82.5,41600.0,71.9181,71.9879,71.892,71.9792,41600.0
2014-02-13 13:55:00,82.5,82.54,82.47,82.53,16300.0,71.9792,72.0141,71.953,72.0054,16300.0
2014-02-13 14:00:00,82.53,82.62,82.53,82.6,36600.0,72.0054,72.0839,72.0054,72.0665,36600.0
2014-02-13 14:05:00,82.6,82.66,82.58,82.59,22300.0,72.0665,72.1188,72.049,72.0577,22300.0
2014-02-13 14:10:00,82.59,82.66,82.58,82.66,65700.0,72.0577,72.1188,72.049,72.1188,65700.0
2014-02-13 14:15:00,82.64,82.81,82.6,82.8,142200.0,72.1014,72.2497,72.0665,72.241,142200.0
2014-02-13 14:20:00,82.8,82.81,82.69,82.71,35000.0,72.241,72.2497,72.145,72.1624,35000.0
2014-02-13 14:25:00,82.7,82.74,82.65,82.71,42200.0,72.1537,72.1886,72.1101,72.1624,42200.0
2014-02-13 14:30:00,82.71,82.75,82.7,82.74,32000.0,72.1624,72.1973,72.1537,72.1886,32000.0
2014-02-13 14:35:00,82.71,82.81,82.7,82.81,20300.0,72.1624,72.2497,72.1537,72.2497,20300.0
2014-02-13 14:40:00,82.8,82.87,82.76,82.87,40100.0,72.241,72.302,72.2061,72.302,40100.0
2014-02-13 14:45:00,82.86,82.88,82.83,82.87,32900.0,72.2933,72.3108,72.2671,72.302,32900.0
2014-02-13 14:50:00,82.87,82.93,82.85,82.85,143600.0,72.302,72.3544,72.2846,72.2846,143600.0
2014-02-13 14:55:00,82.85,82.85,82.61,82.65,79500.0,72.2846,72.2846,72.0752,72.1101,79500.0
2014-02-13 15:00:00,82.65,82.66,82.59,82.62,15800.0,72.1101,72.1188,72.0577,72.0839,15800.0
2014-02-13 15:05:00,82.61,82.72,82.6,82.7,39500.0,72.0752,72.1712,72.0665,72.1537,39500.0
2014-02-13 15:10:00,82.71,82.74,82.67,82.71,35800.0,72.1624,72.1886,72.1275,72.1624,35800.0
2014-02-13 15:15:00,82.71,82.8,82.71,82.75,30400.0,72.1624,72.241,72.1624,72.1973,30400.0
2014-02-13 15:20:00,82.75,82.75,82.71,82.71,9900.0,72.1973,72.1973,72.1624,72.1624,9900.0
2014-02-13 15:25:00,82.71,82.72,82.67,82.72,12600.0,72.1624,72.1712,72.1275,72.1712,12600.0
2014-02-13 15:30:00,82.72,82.8,82.69,82.79,19300.0,72.1712,72.241,72.145,72.2322,19300.0
2014-02-13 15:35:00,82.78,82.79,82.71,82.71,23800.0,72.2235,72.2322,72.1624,72.1624,23800.0
2014-02-13 15:40:00,82.7,82.71,82.63,82.68,35100.0,72.1537,72.1624,72.0926,72.1363,35100.0
2014-02-13 15:45:00,82.68,82.71,82.64,82.71,43700.0,72.1363,72.1624,72.1014,72.1624,43700.0
2014-02-13 15:50:00,82.71,82.79,82.67,82.77,59200.0,72.1624,72.2322,72.1275,72.2148,59200.0
2014-02-13 15:55:00,82.75,82.78,82.68,82.74,63400.0,72.1973,72.2235,72.1363,72.1886,63400.0
2014-02-14 09:30:00,83.08,83.08,82.65,82.77,32700.0,72.4852,72.4852,72.1101,72.2148,32700.0
2014-02-14 09:35:00,82.78,83.14,82.76,82.98,20500.0,72.2235,72.5376,72.2061,72.398,20500.0
2014-02-14 09:40:00,82.94,82.94,82.47,82.61,23100.0,72.3631,72.3631,71.953,72.0752,23100.0
2014-02-14 09:45:00,82.62,82.88,82.47,82.85,48100.0,72.0839,72.3108,71.953,72.2846,48100.0
2014-02-14 09:50:00,82.73,83.09,82.47,82.78,54400.0,72.1799,72.494,71.953,72.2235,54400.0
2014-02-14 09:55:00,82.74,82.93,82.74,82.85,41800.0,72.1886,72.3544,72.1886,72.2846,41800.0
2014-02-14 10:00:00,82.85,82.92,82.8,82.86,27900.0,72.2846,72.3456,72.241,72.2933,27900.0
2014-02-14 10:05:00,82.85,83.05,82.85,83.05,37700.0,72.2846,72.4591,72.2846,72.4591,37700.0
2014-02-14 10:10:00,83.04,83.2,83.03,83.15,34700.0,72.4503,72.5899,72.4416,72.5463,34700.0
2014-02-14 10:15:00,83.15,83.23,83.06,83.18,49400.0,72.5463,72.6161,72.4678,72.5725,49400.0
2014-02-14 10:20:00,83.18,83.33,83.18,83.29,46700.0,72.5725,72.7034,72.5725,72.6685,46700.0
2014-02-14 10:25:00,83.29,83.41,83.28,83.36,40400.0,72.6685,72.7732,72.6597,72.7295,40400.0
2014-02-14 10:30:00,83.36,83.55,83.33,83.51,86000.0,72.7295,72.8953,72.7034,72.8604,86000.0
2014-02-14 10:35:00,83.51,83.61,83.51,83.58,72900.0,72.8604,72.9477,72.8604,72.9215,72900.0
2014-02-14 10:40:00,83.59,83.69,83.59,83.68,92100.0,72.9302,73.0175,72.9302,73.0087,92100.0
2014-02-14 10:45:00,83.68,83.79,83.68,83.76,56600.0,73.0087,73.1047,73.0087,73.0785,56600.0
2014-02-14 10:50:00,83.78,83.85,83.74,83.81,69800.0,73.096,73.1571,73.0611,73.1222,69800.0
2014-02-14 10:55:00,83.8,83.86,83.74,83.75,84500.0,73.1134,73.1658,73.0611,73.0698,84500.0
2014-02-14 11:00:00,83.75,83.84,83.72,83.76,60100.0,73.0698,73.1483,73.0436,73.0785,60100.0
2014-02-14 11:05:00,83.77,83.79,83.45,83.51,77200.0,73.0873,73.1047,72.8081,72.8604,77200.0
2014-02-14 11:10:00,83.51,83.58,83.44,83.46,20500.0,72.8604,72.9215,72.7993,72.8168,20500.0
2014-02-14 11:15:00,83.47,83.48,83.31,83.34,41600.0,72.8255,72.8342,72.6859,72.7121,41600.0
2014-02-14 11:20:00,83.32,83.34,83.24,83.3,12800.0,72.6946,72.7121,72.6248,72.6772,12800.0
2014-02-14 11:25:00,83.31,83.37,83.29,83.32,8100.0,72.6859,72.7383,72.6685,72.6946,8100.0
2014-02-14 11:30:00,83.33,83.38,83.33,83.37,8300.0,72.7034,72.747,72.7034,72.7383,8300.0
2014-02-14 11:35:00,83.37,83.39,83.15,83.15,22000.0,72.7383,72.7557,72.5463,72.5463,22000.0
2014-02-14 11:40:00,83.17,83.2,83.11,83.16,16600.0,72.5638,72.5899,72.5114,72.555,16600.0
2014-02-14 11:45:00,83.17,83.19,83.13,83.16,16100.0,72.5638,72.5812,72.5289,72.555,16100.0
2014-02-14 11:50:00,83.16,83.24,83.1,83.19,14600.0,72.555,72.6248,72.5027,72.5812,14600.0
2014-02-14 11:55:00,83.19,83.24,83.18,83.21,9400.0,72.5812,72.6248,72.5725,72.5987,9400.0
2014-02-14 12:00:00,83.21,83.22,83.08,83.09,14900.0,72.5987,72.6074,72.4852,72.494,14900.0
2014-02-14 12:05:00,83.1,83.1,83.07,83.08,7700.0,72.5027,72.5027,72.4765,72.4852,7700.0
2014-02-14 12:10:00,83.08,83.08,83.03,83.05,8900.0,72.4852,72.4852,72.4416,72.4591,8900.0
2014-02-14 12:15:00,83.04,83.09,83.04,83.09,16600.0,72.4503,72.494,72.4503,72.494,16600.0
2014-02-14 12:20:00,83.1,83.11,83.01,83.06,35100.0,72.5027,72.5114,72.4242,72.4678,35100.0
2014-02-14 12:25:00,83.07,83.07,82.99,82.99,4500.0,72.4765,72.4765,72.4067,72.4067,4500.0
2014-02-14 12:30:00,82.98,82.98,82.93,82.94,6600.0,72.398,72.398,72.3544,72.3631,6600.0
2014-02-14 12:35:00,82.95,82.95,82.9,82.92,5100.0,72.3718,72.3718,72.3282,72.3456,5100.0
2014-02-14 12:40:00,82.91,82.94,82.9,82.93,6700.0,72.3369,72.3631,72.3282,72.3544,6700.0
2014-02-14 12:45:00,82.95,82.96,82.93,82.95,5700.0,72.3718,72.3805,72.3544,72.3718,5700.0
2014-02-14 12:50:00,82.94,82.95,82.9,82.9,14400.0,72.3631,72.3718,72.3282,72.3282,14400.0
2014-02-14 12:55:00,82.9,82.91,82.88,82.88,7500.0,72.3282,72.3369,72.3108,72.3108,7500.0
2014-02-14 13:00:00,82.88,82.91,82.87,82.91,8900.0,72.3108,72.3369,72.302,72.3369,8900.0
2014-02-14 13:05:00,82.91,82.95,82.88,82.91,12900.0,72.3369,72.3718,72.3108,72.3369,12900.0
2014-02-14 13:10:00,82.92,82.94,82.91,82.92,5300.0,72.3456,72.3631,72.3369,72.3456,5300.0
2014-02-14 13:15:00,82.91,82.96,82.91,82.92,9800.0,72.3369,72.3805,72.3369,72.3456,9800.0
2014-02-14 13:20:00,82.94,83.0,82.93,82.97,19900.0,72.3631,72.4154,72.3544,72.3893,19900.0
2014-02-14 13:25:00,82.96,83.11,82.96,83.08,66800.0,72.3805,72.5114,72.3805,72.4852,66800.0
2014-02-14 13:30:00,83.08,83.23,83.03,83.23,54400.0,72.4852,72.6161,72.4416,72.6161,54400.0
2014-02-14 13:35:00,83.22,83.35,83.21,83.33,30600.0,72.6074,72.7208,72.5987,72.7034,30600.0
2014-02-14 13:40:00,83.33,83.35,83.27,83.34,56000.0,72.7034,72.7208,72.651,72.7121,56000.0
2014-02-14 13:45:00,83.33,83.43,83.32,83.41,19800.0,72.7034,72.7906,72.6946,72.7732,19800.0
2014-02-14 13:50:00,83.39,83.48,83.36,83.46,34100.0,72.7557,72.8342,72.7295,72.8168,34100.0
2014-02-14 13:55:00,83.47,83.54,83.47,83.51,39300.0,72.8255,72.8866,72.8255,72.8604,39300.0
2014-02-14 14:00:00,83.51,83.66,83.5,83.65,66400.0,72.8604,72.9913,72.8517,72.9826,66400.0
2014-02-14 14:05:00,83.66,83.66,83.56,83.6,46400.0,72.9913,72.9913,72.904,72.9389,46400.0
2014-02-14 14:10:00,83.59,83.61,83.33,83.35,85700.0,72.9302,72.9477,72.7034,72.7208,85700.0
2014-02-14 14:15:00,83.33,83.35,83.31,83.34,6800.0,72.7034,72.7208,72.6859,72.7121,6800.0
2014-02-14 14:20:00,83.33,83.34,83.24,83.27,4800.0,72.7034,72.7121,72.6248,72.651,4800.0
2014-02-14 14:25:00,83.28,83.32,83.27,83.28,4200.0,72.6597,72.6946,72.651,72.6597,4200.0
2014-02-14 14:30:00,83.28,83.29,83.24,83.24,4500.0,72.6597,72.6685,72.6248,72.6248,4500.0
2014-02-14 14:35:00,83.23,83.25,83.21,83.22,7800.0,72.6161,72.6336,72.5987,72.6074,7800.0
2014-02-14 14:40:00,83.23,83.26,83.22,83.26,7600.0,72.6161,72.6423,72.6074,72.6423,7600.0
2014-02-14 14:45:00,83.25,83.27,83.18,83.18,8600.0,72.6336,72.651,72.5725,72.5725,8600.0
2014-02-14 14:50:00,83.17,83.25,83.17,83.25,6700.0,72.5638,72.6336,72.5638,72.6336,6700.0
2014-02-14 14:55:00,83.25,83.3,83.24,83.25,6600.0,72.6336,72.6772,72.6248,72.6336,6600.0
2014-02-14 15:00:00,83.26,83.27,83.21,83.24,21500.0,72.6423,72.651,72.5987,72.6248,21500.0
2014-02-14 15:05:00,83.25,83.26,83.22,83.23,9800.0,72.6336,72.6423,72.6074,72.6161,9800.0
2014-02-14 15:10:00,83.23,83.24,83.18,83.18,12100.0,72.6161,72.6248,72.5725,72.5725,12100.0
2014-02-14 15:15:00,83.19,83.2,83.16,83.19,6600.0,72.5812,72.5899,72.555,72.5812,6600.0
2014-02-14 15:20:00,83.18,83.24,83.17,83.2,10000.0,72.5725,72.6248,72.5638,72.5899,10000.0
2014-02-14 15:25:00,83.2,83.21,83.17,83.17,8900.0,72.5899,72.5987,72.5638,72.5638,8900.0
2014-02-14 15:30:00,83.17,83.2,83.16,83.19,15600.0,72.5638,72.5899,72.555,72.5812,15600.0
2014-02-14 15:35:00,83.19,83.24,83.18,83.21,10700.0,72.5812,72.6248,72.5725,72.5987,10700.0
2014-02-14 15:40:00,83.2,83.21,83.19,83.19,15600.0,72.5899,72.5987,72.5812,72.5812,15600.0
2014-02-14 15:45:00,83.2,83.28,83.19,83.28,42300.0,72.5899,72.6597,72.5812,72.6597,42300.0
2014-02-14 15:50:00,83.27,83.29,83.26,83.29,48600.0,72.651,72.6685,72.6423,72.6685,48600.0
2014-02-14 15:55:00,83.29,83.37,83.27,83.35,113100.0,72.6685,72.7383,72.651,72.7208,113100.0
2014-02-18 09:30:00,83.71,83.82,83.46,83.5,96200.0,73.0349,73.1309,72.8168,72.8517,96200.0
2014-02-18 09:35:00,83.56,83.56,83.28,83.41,27000.0,72.904,72.904,72.6597,72.7732,27000.0
2014-02-18 09:40:00,83.37,83.44,83.25,83.34,25500.0,72.7383,72.7993,72.6336,72.7121,25500.0
2014-02-18 09:45:00,83.3,83.37,83.25,83.28,15300.0,72.6772,72.7383,72.6336,72.6597,15300.0
2014-02-18 09:50:00,83.33,83.34,83.15,83.22,8800.0,72.7034,72.7121,72.5463,72.6074,8800.0
2014-02-18 09:55:00,83.22,83.28,83.11,83.27,110400.0,72.6074,72.6597,72.5114,72.651,110400.0
2014-02-18 10:00:00,83.27,83.29,83.16,83.2,45000.0,72.651,72.6685,72.555,72.5899,45000.0
2014-02-18 10:05:00,83.2,83.38,83.19,83.29,26300.0,72.5899,72.747,72.5812,72.6685,26300.0
2014-02-18 10:10:00,83.29,83.3,83.14,83.14,53500.0,72.6685,72.6772,72.5376,72.5376,53500.0
2014-02-18 10:15:00,83.13,83.24,83.06,83.09,79900.0,72.5289,72.6248,72.4678,72.494,79900.0
2014-02-18 10:20:00,83.08,83.15,83.0,83.07,13200.0,72.4852,72.5463,72.4154,72.4765,13200.0
2014-02-18 10:25:00,83.1,83.16,83.06,83.16,16600.0,72.5027,72.555,72.4678,72.555,16600.0
2014-02-18 10:30:00,83.19,83.25,83.1,83.14,14000.0,72.5812,72.6336,72.5027,72.5376,14000.0
2014-02-18 10:35:00,83.16,83.21,83.13,83.19,19700.0,72.555,72.5987,72.5289,72.5812,19700.0
2014-02-18 10:40:00,83.17,83.24,83.14,83.21,14900.0,72.5638,72.6248,72.5376,72.5987,14900.0
2014-02-18 10:45:00,83.22,83.26,83.19,83.25,11100.0,72.6074,72.6423,72.5812,72.6336,11100.0
2014-02-18 10:50:00,83.26,83.26,83.11,83.15,15900.0,72.6423,72.6423,72.5114,72.5463,15900.0
2014-02-18 10:55:00,83.14,83.16,83.08,83.13,27900.0,72.5376,72.555,72.4852,72.5289,27900.0
2014-02-18 11:00:00,83.14,83.15,83.05,83.06,8000.0,72.5376,72.5463,72.4591,72.4678,8000.0
2014-02-18 11:05:00,83.06,83.08,83.03,83.06,18700.0,72.4678,72.4852,72.4416,72.4678,18700.0
2014-02-18 11:10:00,83.06,83.11,83.05,83.09,17000.0,72.4678,72.5114,72.4591,72.494,17000.0
2014-02-18 11:15:00,83.09,83.11,83.04,83.1,16400.0,72.494,72.5114,72.4503,72.5027,16400.0
2014-02-18 11:20:00,83.09,83.1,83.06,83.08,10600.0,72.494,72.5027,72.4678,72.4852,10600.0
2014-02-18 11:25:00,83.09,83.12,83.09,83.12,8900.0,72.494,72.5201,72.494,72.5201,8900.0
2014-02-18 11:30:00,83.12,83.13,83.09,83.1,18500.0,72.5201,72.5289,72.494,72.5027,18500.0
2014-02-18 11:35:00,83.1,83.11,83.08,83.08,59500.0,72.5027,72.5114,72.4852,72.4852,59500.0
2014-02-18 11:40:00,83.07,83.1,83.04,83.07,40000.0,72.4765,72.5027,72.4503,72.4765,40000.0
2014-02-18 11:45:00,83.05,83.05,82.88,82.9,26900.0,72.4591,72.4591,72.3108,72.3282,26900.0
2014-02-18 11:50:00,82.91,83.04,82.91,83.01,17700.0,72.3369,72.4503,72.3369,72.4242,17700.0
2014-02-18 11:55:00,83.01,83.03,82.87,82.91,10500.0,72.4242,72.4416,72.302,72.3369,10500.0
2014-02-18 12:00:00,82.9,82.95,82.89,82.9,6800.0,72.3282,72.3718,72.3195,72.3282,6800.0
2014-02-18 12:05:00,82.91,82.91,82.8,82.8,10000.0,72.3369,72.3369,72.241,72.241,10000.0
2014-02-18 12:10:00,82.8,82.87,82.8,82.84,9600.0,72.241,72.302,72.241,72.2759,9600.0
2014-02-18 12:15:00,82.84,82.87,82.78,82.78,10400.0,72.2759,72.302,72.2235,72.2235,10400.0
2014-02-18 12:20:00,82.78,82.84,82.78,82.8,19700.0,72.2235,72.2759,72.2235,72.241,19700.0
2014-02-18 12:25:00,82.81,82.84,82.8,82.81,5800.0,72.2497,72.2759,72.241,72.2497,5800.0
2014-02-18 12:30:00,82.81,82.86,82.81,82.84,12500.0,72.2497,72.2933,72.2497,72.2759,12500.0
2014-02-18 12:35:00,82.85,82.91,82.84,82.85,11800.0,72.2846,72.3369,72.2759,72.2846,11800.0
2014-02-18 12:40:00,82.87,82.87,82.81,82.83,6600.0,72.302,72.302,72.2497,72.2671,6600.0
2014-02-18 12:45:00,82.83,82.84,82.72,82.75,19700.0,72.2671,72.2759,72.1712,72.1973,19700.0
2014-02-18 12:50:00,82.76,82.79,82.74,82.74,6200.0,72.2061,72.2322,72.1886,72.1886,6200.0
2014-02-18 12:55:00,82.74,82.78,82.73,82.75,18600.0,72.1886,72.2235,72.1799,72.1973,18600.0
2014-02-18 13:00:00,82.75,82.78,82.73,82.75,14200.0,72.1973,72.2235,72.1799,72.1973,14200.0
2014-02-18 13:05:00,82.75,82.84,82.75,82.84,7000.0,72.1973,72.2759,72.1973,72.2759,7000.0
2014-02-18 13:10:00,82.84,82.85,82.81,82.81,8400.0,72.2759,72.2846,72.2497,72.2497,8400.0
2014-02-18 13:15:00,82.81,82.84,82.79,82.79,12600.0,72.2497,72.2759,72.2322,72.2322,12600.0
2014-02-18 13:20:00,82.78,82.79,82.71,82.74,16400.0,72.2235,72.2322,72.1624,72.1886,16400.0
2014-02-18 13:25:00,82.74,82.76,82.61,82.62,38900.0,72.1886,72.2061,72.0752,72.0839,38900.0
2014-02-18 13:30:00,82.63,82.64,82.57,82.59,21700.0,72.0926,72.1014,72.0403,72.0577,21700.0
2014-02-18 13:35:00,82.58,82.63,82.55,82.61,28900.0,72.049,72.0926,72.0228,72.0752,28900.0
2014-02-18 13:40:00,82.63,82.69,82.63,82.67,9500.0,72.0926,72.145,72.0926,72.1275,9500.0
2014-02-18 13:45:00,82.66,82.66,82.59,82.59,11200.0,72.1188,72.1188,72.0577,72.0577,11200.0
2014-02-18 13:50:00,82.58,82.65,82.56,82.65,10400.0,72.049,72.1101,72.0316,72.1101,10400.0
2014-02-18 13:55:00,82.66,82.76,82.66,82.74,7900.0,72.1188,72.2061,72.1188,72.1886,7900.0
2014-02-18 14:00:00,82.74,82.77,82.71,82.72,14200.0,72.1886,72.2148,72.1624,72.1712,14200.0
2014-02-18 14:05:00,82.73,82.77,82.73,82.75,16000.0,72.1799,72.2148,72.1799,72.1973,16000.0
2014-02-18 14:10:00,82.76,82.82,82.74,82.82,10200.0,72.2061,72.2584,72.1886,72.2584,10200.0
2014-02-18 14:15:00,82.82,82.85,82.82,82.85,8000.0,72.2584,72.2846,72.2584,72.2846,8000.0
2014-02-18 14:20:00,82.83,82.84,82.82,82.84,10700.0,72.2671,72.2759,72.2584,72.2759,10700.0
2014-02-18 14:25:00,82.84,82.84,82.76,82.76,8700.0,72.2759,72.2759,72.2061,72.2061,8700.0
2014-02-18 14:30:00,82.75,82.8,82.75,82.8,10100.0,72.1973,72.241,72.1973,72.241,10100.0
2014-02-18 14:35:00,82.79,82.81,82.77,82.8,9100.0,72.2322,72.2497,72.2148,72.241,9100.0
2014-02-18 14:40:00,82.8,82.84,82.8,82.81,11500.0,72.241,72.2759,72.241,72.2497,11500.0
2014-02-18 14:45:00,82.83,82.83,82.76,82.79,13200.0,72.2671,72.2671,72.2061,72.2322,13200.0
2014-02-18 14:50:00,82.81,82.84,82.77,82.79,12100.0,72.2497,72.2759,72.2148,72.2322,12100.0
2014-02-18 14:55:00,82.8,82.8,82.76,82.77,6200.0,72.241,72.241,72.2061,72.2148,6200.0
2014-02-18 15:00:00,82.77,82.8,82.72,82.72,7700.0,72.2148,72.241,72.1712,72.1712,7700.0
2014-02-18 15:05:00,82.73,82.76,82.72,82.72,12800.0,72.1799,72.2061,72.1712,72.1712,12800.0
2014-02-18 15:10:00,82.73,82.74,82.71,82.73,12100.0,72.1799,72.1886,72.1624,72.1799,12100.0
2014-02-18 15:15:00,82.73,82.73,82.71,82.72,4800.0,72.1799,72.1799,72.1624,72.1712,4800.0
2014-02-18 15:20:00,82.71,82.74,82.71,82.73,12800.0,72.1624,72.1886,72.1624,72.1799,12800.0
2014-02-18 15:25:00,82.72,82.73,82.7,82.72,23900.0,72.1712,72.1799,72.1537,72.1712,23900.0
2014-02-18 15:30:00,82.72,82.72,82.67,82.67,18400.0,72.1712,72.1712,72.1275,72.1275,18400.0
2014-02-18 15:35:00,82.67,82.69,82.61,82.67,37900.0,72.1275,72.145,72.0752,72.1275,37900.0
2014-02-18 15:40:00,82.69,82.71,82.67,82.69,16700.0,72.145,72.1624,72.1275,72.145,16700.0
2014-02-18 15:45:00,82.68,82.69,82.64,82.65,25300.0,72.1363,72.145,72.1014,72.1101,25300.0
2014-02-18 15:50:00,82.65,82.68,82.63,82.64,26500.0,72.1101,72.1363,72.0926,72.1014,26500.0
2014-02-18 15:55:00,82.65,82.65,82.59,82.63,59600.0,72.1101,72.1101,72.0577,72.0926,59600.0
2014-02-19 09:30:00,82.2,82.42,82.03,82.36,30500.0,71.7175,71.9094,71.5691,71.8571,30500.0
2014-02-19 09:35:00,82.35,82.53,82.25,82.48,15800.0,71.8483,72.0054,71.7611,71.9618,15800.0
2014-02-19 09:40:00,82.49,82.5,82.3,82.34,13900.0,71.9705,71.9792,71.8047,71.8396,13900.0
2014-02-19 09:45:00,82.34,82.44,82.27,82.34,19200.0,71.8396,71.9269,71.7785,71.8396,19200.0
2014-02-19 09:50:00,82.38,82.41,82.25,82.3,14600.0,71.8745,71.9007,71.7611,71.8047,14600.0
2014-02-19 09:55:00,82.31,82.48,82.22,82.48,16900.0,71.8134,71.9618,71.7349,71.9618,16900.0
2014-02-19 10:00:00,82.49,82.54,82.36,82.43,17200.0,71.9705,72.0141,71.8571,71.9181,17200.0
2014-02-19 10:05:00,82.42,82.42,82.27,82.32,29900.0,71.9094,71.9094,71.7785,71.8222,29900.0
2014-02-19 10:10:00,82.32,82.5,82.32,82.5,19300.0,71.8222,71.9792,71.8222,71.9792,19300.0
2014-02-19 10:15:00,82.5,82.59,82.5,82.55,16900.0,71.9792,72.0577,71.9792,72.0228,16900.0
2014-02-19 10:20:00,82.54,82.56,82.48,82.48,13100.0,72.0141,72.0316,71.9618,71.9618,13100.0
2014-02-19 10:25:00,82.5,82.56,82.49,82.55,10400.0,71.9792,72.0316,71.9705,72.0228,10400.0
2014-02-19 10:30:00,82.56,82.6,82.56,82.56,9500.0,72.0316,72.0665,72.0316,72.0316,9500.0
2014-02-19 10:35:00,82.57,82.6,82.48,82.48,11600.0,72.0403,72.0665,71.9618,71.9618,11600.0
2014-02-19 10:40:00,82.5,82.5,82.4,82.44,13400.0,71.9792,71.9792,71.892,71.9269,13400.0
2014-02-19 10:45:00,82.43,82.47,82.43,82.47,9100.0,71.9181,71.953,71.9181,71.953,9100.0
2014-02-19 10:50:00,82.46,82.46,82.41,82.41,6300.0,71.9443,71.9443,71.9007,71.9007,6300.0
2014-02-19 10:55:00,82.42,82.43,82.36,82.38,11800.0,71.9094,71.9181,71.8571,71.8745,11800.0
2014-02-19 11:00:00,82.39,82.43,82.34,82.38,12000.0,71.8832,71.9181,71.8396,71.8745,12000.0
2014-02-19 11:05:00,82.39,82.4,82.36,82.39,9900.0,71.8832,71.892,71.8571,71.8832,9900.0
2014-02-19 11:10:00,82.39,82.42,82.35,82.35,9400.0,71.8832,71.9094,71.8483,71.8483,9400.0
2014-02-19 11:15:00,82.35,82.45,82.35,82.41,14000.0,71.8483,71.9356,71.8483,71.9007,14000.0
2014-02-19 11:20:00,82.41,82.51,82.41,82.5,8900.0,71.9007,71.9879,71.9007,71.9792,8900.0
2014-02-19 11:25:00,82.51,82.53,82.49,82.49,8100.0,71.9879,72.0054,71.9705,71.9705,8100.0
2014-02-19 11:30:00,82.5,82.58,82.5,82.56,8400.0,71.9792,72.049,71.9792,72.0316,8400.0
2014-02-19 11:35:00,82.58,82.59,82.49,82.53,16200.0,72.049,72.0577,71.9705,72.0054,16200.0
2014-02-19 11:40:00,82.52,82.57,82.5,82.56,6400.0,71.9967,72.0403,71.9792,72.0316,6400.0
2014-02-19 11:45:00,82.56,82.56,82.5,82.51,4700.0,72.0316,72.0316,71.9792,71.9879,4700.0
2014-02-19 11:50:00,82.5,82.54,82.5,82.53,8000.0,71.9792,72.0141,71.9792,72.0054,8000.0
2014-02-19 11:55:00,82.54,82.54,82.22,82.22,7000.0,72.0141,72.0141,71.7349,71.7349,7000.0
2014-02-19 12:00:00,82.2,82.2,82.03,82.11,18600.0,71.7175,71.7175,71.5691,71.6389,18600.0
2014-02-19 12:05:00,82.1,82.13,82.09,82.09,12000.0,71.6302,71.6564,71.6215,71.6215,12000.0
2014-02-19 12:10:00,82.08,82.09,81.97,82.02,10000.0,71.6128,71.6215,71.5168,71.5604,10000.0
2014-02-19 12:15:00,82.02,82.02,81.95,81.96,14200.0,71.5604,71.5604,71.4993,71.5081,14200.0
2014-02-19 12:20:00,81.96,81.96,81.74,81.86,13400.0,71.5081,71.5081,71.3161,71.4208,13400.0
2014-02-19 12:25:00,81.86,81.91,81.86,81.89,7800.0,71.4208,71.4644,71.4208,71.447,7800.0
2014-02-19 12:30:00,81.9,81.97,81.84,81.87,12800.0,71.4557,71.5168,71.4034,71.4296,12800.0
2014-02-19 12:35:00,81.86,81.94,81.84,81.94,5400.0,71.4208,71.4906,71.4034,71.4906,5400.0
2014-02-19 12:40:00,81.94,81.94,81.82,81.82,16800.0,71.4906,71.4906,71.3859,71.3859,16800.0
2014-02-19 12:45:00,81.85,81.9,81.8,81.86,12400.0,71.4121,71.4557,71.3685,71.4208,12400.0
2014-02-19 12:50:00,81.87,81.92,81.83,81.83,9800.0,71.4296,71.4732,71.3947,71.3947,9800.0
2014-02-19 12:55:00,81.84,81.93,81.82,81.9,14500.0,71.4034,71.4819,71.3859,71.4557,14500.0
2014-02-19 13:00:00,81.88,81.9,81.84,81.88,8900.0,71.4383,71.4557,71.4034,71.4383,8900.0
2014-02-19 13:05:00,81.89,81.89,81.83,81.88,18000.0,71.447,71.447,71.3947,71.4383,18000.0
2014-02-19 13:10:00,81.88,81.91,81.85,81.91,14900.0,71.4383,71.4644,71.4121,71.4644,14900.0
2014-02-19 13:15:00,81.9,81.91,81.85,81.91,17600.0,71.4557,71.4644,71.4121,71.4644,17600.0
2014-02-19 13:20:00,81.91,81.91,81.85,81.9,14200.0,71.4644,71.4644,71.4121,71.4557,14200.0
2014-02-19 13:25:00,81.9,81.93,81.89,81.91,19900.0,71.4557,71.4819,71.447,71.4644,19900.0
2014-02-19 13:30:00,81.91,81.94,81.86,81.86,38500.0,71.4644,71.4906,71.4208,71.4208,38500.0
2014-02-19 13:35:00,81.86,81.87,81.84,81.85,12400.0,71.4208,71.4296,71.4034,71.4121,12400.0
2014-02-19 13:40:00,81.86,81.88,81.82,81.86,29400.0,71.4208,71.4383,71.3859,71.4208,29400.0
2014-02-19 13:45:00,81.84,81.87,81.79,81.85,17500.0,71.4034,71.4296,71.3598,71.4121,17500.0
2014-02-19 13:50:00,81.85,81.89,81.85,81.87,12500.0,71.4121,71.447,71.4121,71.4296,12500.0
2014-02-19 13:55:00,81.86,81.88,81.83,81.85,9700.0,71.4208,71.4383,71.3947,71.4121,9700.0
2014-02-19 14:00:00,81.85,81.89,81.74,81.75,20200.0,71.4121,71.447,71.3161,71.3249,20200.0
2014-02-19 14:05:00,81.74,81.91,81.74,81.91,14000.0,71.3161,71.4644,71.3161,71.4644,14000.0
2014-02-19 14:10:00,81.92,81.93,81.83,81.87,19300.0,71.4732,71.4819,71.3947,71.4296,19300.0
2014-02-19 14:15:00,81.86,81.91,81.8,81.9,16000.0,71.4208,71.4644,71.3685,71.4557,16000.0
2014-02-19 14:20:00,81.88,81.89,81.74,81.83,17200.0,71.4383,71.447,71.3161,71.3947,17200.0
2014-02-19 14:25:00,81.81,81.9,81.79,81.9,15200.0,71.3772,71.4557,71.3598,71.4557,15200.0
2014-02-19 14:30:00,81.91,81.93,81.86,81.89,16600.0,71.4644,71.4819,71.4208,71.447,16600.0
2014-02-19 14:35:00,81.9,81.97,81.89,81.97,16600.0,71.4557,71.5168,71.447,71.5168,16600.0
2014-02-19 14:40:00,81.97,82.06,81.92,81.92,19700.0,71.5168,71.5953,71.4732,71.4732,19700.0
2014-02-19 14:45:00,81.92,81.98,81.91,81.94,11300.0,71.4732,71.5255,71.4644,71.4906,11300.0
2014-02-19 14:50:00,81.95,81.98,81.93,81.94,21100.0,71.4993,71.5255,71.4819,71.4906,21100.0
2014-02-19 14:55:00,81.94,81.99,81.87,81.92,15000.0,71.4906,71.5342,71.4296,71.4732,15000.0
2014-02-19 15:00:00,81.94,81.98,81.94,81.96,17100.0,71.4906,71.5255,71.4906,71.5081,17100.0
2014-02-19 15:05:00,81.95,82.04,81.94,82.03,22600.0,71.4993,71.5779,71.4906,71.5691,22600.0
2014-02-19 15:10:00,82.03,82.04,81.89,81.91,25800.0,71.5691,71.5779,71.447,71.4644,25800.0
2014-02-19 15:15:00,81.92,81.94,81.79,81.79,22900.0,71.4732,71.4906,71.3598,71.3598,22900.0
2014-02-19 15:20:00,81.79,81.81,81.77,81.8,15700.0,71.3598,71.3772,71.3423,71.3685,15700.0
2014-02-19 15:25:00,81.81,81.83,81.77,81.78,18700.0,71.3772,71.3947,71.3423,71.351,18700.0
2014-02-19 15:30:00,81.78,81.79,81.74,81.77,29700.0,71.351,71.3598,71.3161,71.3423,29700.0
2014-02-19 15:35:00,81.75,81.82,81.74,81.82,30300.0,71.3249,71.3859,71.3161,71.3859,30300.0
2014-02-19 15:40:00,81.81,81.82,81.72,81.73,35500.0,71.3772,71.3859,71.2987,71.3074,35500.0
2014-02-19 15:45:00,81.72,81.74,81.62,81.66,49900.0,71.2987,71.3161,71.2114,71.2463,49900.0
2014-02-19 15:50:00,81.67,81.71,81.57,81.61,52900.0,71.2551,71.29,71.1678,71.2027,52900.0
2014-02-19 15:55:00,81.61,81.73,81.59,81.64,101000.0,71.2027,71.3074,71.1853,71.2289,101000.0
2014-02-20 09:30:00,81.59,81.85,81.18,81.63,44200.0,71.1853,71.4121,70.8275,71.2202,44200.0
2014-02-20 09:35:00,81.7,81.74,81.63,81.66,47500.0,71.2812,71.3161,71.2202,71.2463,47500.0
2014-02-20 09:40:00,81.66,81.74,81.64,81.73,27000.0,71.2463,71.3161,71.2289,71.3074,27000.0
2014-02-20 09:45:00,81.73,81.82,81.67,81.74,11000.0,71.3074,71.3859,71.2551,71.3161,11000.0
2014-02-20 09:50:00,81.75,81.8,81.7,81.73,20600.0,71.3249,71.3685,71.2812,71.3074,20600.0
2014-02-20 09:55:00,81.73,81.77,81.65,81.74,33300.0,71.3074,71.3423,71.2376,71.3161,33300.0
2014-02-20 10:00:00,81.74,81.83,81.67,81.79,20300.0,71.3161,71.3947,71.2551,71.3598,20300.0
2014-02-20 10:05:00,81.78,81.78,81.64,81.69,8000.0,71.351,71.351,71.2289,71.2725,8000.0
2014-02-20 10:10:00,81.71,81.97,81.71,81.97,12200.0,71.29,71.5168,71.29,71.5168,12200.0
2014-02-20 10:15:00,81.99,82.16,81.97,82.08,17700.0,71.5342,71.6826,71.5168,71.6128,17700.0
2014-02-20 10:20:00,82.08,82.09,81.99,82.08,8500.0,71.6128,71.6215,71.5342,71.6128,8500.0
2014-02-20 10:25:00,82.06,82.32,82.06,82.25,23200.0,71.5953,71.8222,71.5953,71.7611,23200.0
2014-02-20 10:30:00,82.27,82.39,82.24,82.37,14300.0,71.7785,71.8832,71.7524,71.8658,14300.0
2014-02-20 10:35:00,82.37,82.39,82.25,82.29,14500.0,71.8658,71.8832,71.7611,71.796,14500.0
2014-02-20 10:40:00,82.3,82.34,82.26,82.29,12800.0,71.8047,71.8396,71.7698,71.796,12800.0
2014-02-20 10:45:00,82.27,82.29,82.2,82.23,7800.0,71.7785,71.796,71.7175,71.7436,7800.0
2014-02-20 10:50:00,82.23,82.27,82.2,82.27,13200.0,71.7436,71.7785,71.7175,71.7785,13200.0
2014-02-20 10:55:00,82.27,82.32,82.21,82.25,35000.0,71.7785,71.8222,71.7262,71.7611,35000.0
2014-02-20 11:00:00,82.26,82.29,82.22,82.24,40300.0,71.7698,71.796,71.7349,71.7524,40300.0
2014-02-20 11:05:00,82.23,82.3,82.23,82.3,7800.0,71.7436,71.8047,71.7436,71.8047,7800.0
2014-02-20 11:10:00,82.3,82.3,82.24,82.25,10300.0,71.8047,71.8047,71.7524,71.7611,10300.0
2014-02-20 11:15:00,82.23,82.28,82.22,82.23,6800.0,71.7436,71.7873,71.7349,71.7436,6800.0
2014-02-20 11:20:00,82.24,82.27,82.18,82.22,42300.0,71.7524,71.7785,71.7,71.7349,42300.0
2014-02-20 11:25:00,82.21,82.23,82.18,82.22,10000.0,71.7262,71.7436,71.7,71.7349,10000.0
2014-02-20 11:30:00,82.23,82.27,82.23,82.24,3700.0,71.7436,71.7785,71.7436,71.7524,3700.0
2014-02-20 11:35:00,82.25,82.3,82.22,82.24,21300.0,71.7611,71.8047,71.7349,71.7524,21300.0
2014-02-20 11:40:00,82.25,82.3,82.25,82.3,9600.0,71.7611,71.8047,71.7611,71.8047,9600.0
2014-02-20 11:45:00,82.3,82.34,82.29,82.31,22300.0,71.8047,71.8396,71.796,71.8134,22300.0
2014-02-20 11:50:00,82.31,82.31,82.25,82.31,24100.0,71.8134,71.8134,71.7611,71.8134,24100.0
2014-02-20 11:55:00,82.31,82.32,82.28,82.3,9600.0,71.8134,71.8222,71.7873,71.8047,9600.0
2014-02-20 12:00:00,82.31,82.34,82.26,82.29,11600.0,71.8134,71.8396,71.7698,71.796,11600.0
2014-02-20 12:05:00,82.3,82.32,82.27,82.31,4600.0,71.8047,71.8222,71.7785,71.8134,4600.0
2014-02-20 12:10:00,82.31,82.35,82.3,82.32,5200.0,71.8134,71.8483,71.8047,71.8222,5200.0
2014-02-20 12:15:00,82.3,82.41,82.3,82.39,20100.0,71.8047,71.9007,71.8047,71.8832,20100.0
2014-02-20 12:20:00,82.39,82.52,82.39,82.51,16000.0,71.8832,71.9967,71.8832,71.9879,16000.0
2014-02-20 12:25:00,82.5,82.58,82.49,82.56,30200.0,71.9792,72.049,71.9705,72.0316,30200.0
2014-02-20 12:30:00,82.58,82.64,82.56,82.62,17600.0,72.049,72.1014,72.0316,72.0839,17600.0
2014-02-20 12:35:00,82.62,82.62,82.51,82.58,7600.0,72.0839,72.0839,71.9879,72.049,7600.0
2014-02-20 12:40:00,82.59,82.63,82.57,82.6,6200.0,72.0577,72.0926,72.0403,72.0665,6200.0
2014-02-20 12:45:00,82.57,82.57,82.54,82.57,11200.0,72.0403,72.0403,72.0141,72.0403,11200.0
2014-02-20 12:50:00,82.56,82.62,82.56,82.6,5400.0,72.0316,72.0839,72.0316,72.0665,5400.0
2014-02-20 12:55:00,82.6,82.62,82.55,82.55,7900.0,72.0665,72.0839,72.0228,72.0228,7900.0
2014-02-20 13:00:00,82.56,82.6,82.54,82.59,6100.0,72.0316,72.0665,72.0141,72.0577,6100.0
2014-02-20 13:05:00,82.59,82.6,82.55,82.57,6000.0,72.0577,72.0665,72.0228,72.0403,6000.0
2014-02-20 13:10:00,82.56,82.56,82.51,82.53,7700.0,72.0316,72.0316,71.9879,72.0054,7700.0
2014-02-20 13:15:00,82.53,82.54,82.51,82.51,8800.0,72.0054,72.0141,71.9879,71.9879,8800.0
2014-02-20 13:20:00,82.52,82.56,82.51,82.56,4100.0,71.9967,72.0316,71.9879,72.0316,4100.0
2014-02-20 13:25:00,82.55,82.59,82.54,82.56,5600.0,72.0228,72.0577,72.0141,72.0316,5600.0
2014-02-20 13:30:00,82.58,82.64,82.58,82.63,7200.0,72.049,72.1014,72.049,72.0926,7200.0
2014-02-20 13:35:00,82.62,82.63,82.6,82.62,8500.0,72.0839,72.0926,72.0665,72.0839,8500.0
2014-02-20 13:40:00,82.64,82.65,82.61,82.64,19100.0,72.1014,72.1101,72.0752,72.1014,19100.0
2014-02-20 13:45:00,82.63,82.67,82.63,82.64,8200.0,72.0926,72.1275,72.0926,72.1014,8200.0
2014-02-20 13:50:00,82.65,82.69,82.61,82.69,30400.0,72.1101,72.145,72.0752,72.145,30400.0
2014-02-20 13:55:00,82.68,82.71,82.68,82.7,5100.0,72.1363,72.1624,72.1363,72.1537,5100.0
2014-02-20 14:00:00,82.71,82.71,82.65,82.68,21700.0,72.1624,72.1624,72.1101,72.1363,21700.0
2014-02-20 14:05:00,82.67,82.68,82.65,82.67,6500.0,72.1275,72.1363,72.1101,72.1275,6500.0
2014-02-20 14:10:00,82.68,82.76,82.68,82.76,6000.0,72.1363,72.2061,72.1363,72.2061,6000.0
2014-02-20 14:15:00,82.75,82.82,82.74,82.81,15000.0,72.1973,72.2584,72.1886,72.2497,15000.0
2014-02-20 14:20:00,82.8,82.83,82.79,82.81,7700.0,72.241,72.2671,72.2322,72.2497,7700.0
2014-02-20 14:25:00,82.82,82.82,82.72,82.76,24700.0,72.2584,72.2584,72.1712,72.2061,24700.0
2014-02-20 14:30:00,82.76,82.77,82.74,82.77,12100.0,72.2061,72.2148,72.1886,72.2148,12100.0
2014-02-20 14:35:00,82.77,82.8,82.73,82.76,18200.0,72.2148,72.241,72.1799,72.2061,18200.0
2014-02-20 14:40:00,82.75,82.81,82.75,82.8,7700.0,72.1973,72.2497,72.1973,72.241,7700.0
2014-02-20 14:45:00,82.81,82.83,82.78,82.79,9500.0,72.2497,72.2671,72.2235,72.2322,9500.0
2014-02-20 14:50:00,82.8,82.81,82.74,82.75,8100.0,72.241,72.2497,72.1886,72.1973,8100.0
2014-02-20 14:55:00,82.75,82.81,82.74,82.8,9400.0,72.1973,72.2497,72.1886,72.241,9400.0
2014-02-20 15:00:00,82.82,82.84,82.8,82.8,10600.0,72.2584,72.2759,72.241,72.241,10600.0
2014-02-20 15:05:00,82.8,82.81,82.79,82.79,6400.0,72.241,72.2497,72.2322,72.2322,6400.0
2014-02-20 15:10:00,82.8,82.82,82.78,82.78,11200.0,72.241,72.2584,72.2235,72.2235,11200.0
2014-02-20 15:15:00,82.78,82.79,82.75,82.76,19500.0,72.2235,72.2322,72.1973,72.2061,19500.0
2014-02-20 15:20:00,82.76,82.78,82.67,82.67,15000.0,72.2061,72.2235,72.1275,72.1275,15000.0
2014-02-20 15:25:00,82.66,82.7,82.66,82.66,9400.0,72.1188,72.1537,72.1188,72.1188,9400.0
2014-02-20 15:30:00,82.67,82.69,82.65,82.65,11700.0,72.1275,72.145,72.1101,72.1101,11700.0
2014-02-20 15:35:00,82.65,82.66,82.63,82.65,22500.0,72.1101,72.1188,72.0926,72.1101,22500.0
2014-02-20 15:40:00,82.65,82.69,82.64,82.68,19100.0,72.1101,72.145,72.1014,72.1363,19100.0
2014-02-20 15:45:00,82.69,82.74,82.69,82.72,20600.0,72.145,72.1886,72.145,72.1712,20600.0
2014-02-20 15:50:00,82.72,82.74,82.69,82.69,35300.0,72.1712,72.1886,72.145,72.145,35300.0
2014-02-20 15:55:00,82.7,82.71,82.65,82.65,69400.0,72.1537,72.1624,72.1101,72.1101,69400.0
2014-02-21 09:30:00,82.59,82.63,82.46,82.53,118200.0,72.0577,72.0926,71.9443,72.0054,118200.0
2014-02-21 09:35:00,82.53,82.61,82.36,82.39,15100.0,72.0054,72.0752,71.8571,71.8832,15100.0
2014-02-21 09:40:00,82.43,82.57,82.43,82.51,4900.0,71.9181,72.0403,71.9181,71.9879,4900.0
2014-02-21 09:45:00,82.52,82.77,82.52,82.74,5800.0,71.9967,72.2148,71.9967,72.1886,5800.0
2014-02-21 09:50:00,82.83,82.92,82.8,82.92,9200.0,72.2671,72.3456,72.241,72.3456,9200.0
2014-02-21 09:55:00,82.92,83.01,82.9,82.98,17600.0,72.3456,72.4242,72.3282,72.398,17600.0
2014-02-21 10:00:00,82.99,83.12,82.97,83.0,20900.0,72.4067,72.5201,72.3893,72.4154,20900.0
2014-02-21 10:05:00,83.01,83.03,82.81,82.81,6700.0,72.4242,72.4416,72.2497,72.2497,6700.0
2014-02-21 10:10:00,82.8,82.85,82.79,82.83,12800.0,72.241,72.2846,72.2322,72.2671,12800.0
2014-02-21 10:15:00,82.81,82.82,82.68,82.7,12100.0,72.2497,72.2584,72.1363,72.1537,12100.0
2014-02-21 10:20:00,82.68,82.68,82.51,82.51,26800.0,72.1363,72.1363,71.9879,71.9879,26800.0
2014-02-21 10:25:00,82.52,82.55,82.41,82.47,13000.0,71.9967,72.0228,71.9007,71.953,13000.0
2014-02-21 10:30:00,82.49,82.58,82.48,82.53,12200.0,71.9705,72.049,71.9618,72.0054,12200.0
2014-02-21 10:35:00,82.54,82.6,82.54,82.57,11100.0,72.0141,72.0665,72.0141,72.0403,11100.0
2014-02-21 10:40:00,82.58,82.71,82.55,82.68,21400.0,72.049,72.1624,72.0228,72.1363,21400.0
2014-02-21 10:45:00,82.66,82.74,82.65,82.72,7300.0,72.1188,72.1886,72.1101,72.1712,7300.0
2014-02-21 10:50:00,82.73,82.75,82.69,82.7,11100.0,72.1799,72.1973,72.145,72.1537,11100.0
2014-02-21 10:55:00,82.71,82.75,82.69,82.69,8700.0,72.1624,72.1973,72.145,72.145,8700.0
2014-02-21 11:00:00,82.7,82.88,82.7,82.88,21000.0,72.1537,72.3108,72.1537,72.3108,21000.0
2014-02-21 11:05:00,82.88,82.88,82.79,82.8,13600.0,72.3108,72.3108,72.2322,72.241,13600.0
2014-02-21 11:10:00,82.81,82.82,82.71,82.72,17700.0,72.2497,72.2584,72.1624,72.1712,17700.0
2014-02-21 11:15:00,82.73,82.75,82.7,82.71,20700.0,72.1799,72.1973,72.1537,72.1624,20700.0
2014-02-21 11:20:00,82.7,82.74,82.7,82.72,10200.0,72.1537,72.1886,72.1537,72.1712,10200.0
2014-02-21 11:25:00,82.72,82.75,82.7,82.71,15400.0,72.1712,72.1973,72.1537,72.1624,15400.0
2014-02-21 11:30:00,82.72,82.75,82.71,82.71,10900.0,72.1712,72.1973,72.1624,72.1624,10900.0
2014-02-21 11:35:00,82.72,82.74,82.6,82.6,9000.0,72.1712,72.1886,72.0665,72.0665,9000.0
2014-02-21 11:40:00,82.61,82.65,82.6,82.63,12900.0,72.0752,72.1101,72.0665,72.0926,12900.0
2014-02-21 11:45:00,82.62,82.66,82.61,82.66,12100.0,72.0839,72.1188,72.0752,72.1188,12100.0
2014-02-21 11:50:00,82.65,82.67,82.63,82.65,10100.0,72.1101,72.1275,72.0926,72.1101,10100.0
2014-02-21 11:55:00,82.65,82.65,82.55,82.56,5800.0,72.1101,72.1101,72.0228,72.0316,5800.0
2014-02-21 12:00:00,82.57,82.6,82.57,82.58,8800.0,72.0403,72.0665,72.0403,72.049,8800.0
2014-02-21 12:05:00,82.58,82.59,82.56,82.58,10900.0,72.049,72.0577,72.0316,72.049,10900.0
2014-02-21 12:10:00,82.56,82.61,82.56,82.57,13900.0,72.0316,72.0752,72.0316,72.0403,13900.0
2014-02-21 12:15:00,82.57,82.62,82.55,82.59,10800.0,72.0403,72.0839,72.0228,72.0577,10800.0
2014-02-21 12:20:00,82.58,82.62,82.57,82.58,9700.0,72.049,72.0839,72.0403,72.049,9700.0
2014-02-21 12:25:00,82.58,82.61,82.57,82.61,10400.0,72.049,72.0752,72.0403,72.0752,10400.0
2014-02-21 12:30:00,82.61,82.62,82.52,82.52,7100.0,72.0752,72.0839,71.9967,71.9967,7100.0
2014-02-21 12:35:00,82.52,82.53,82.49,82.5,4900.0,71.9967,72.0054,71.9705,71.9792,4900.0
2014-02-21 12:40:00,82.5,82.51,82.47,82.51,6900.0,71.9792,71.9879,71.953,71.9879,6900.0
2014-02-21 12:45:00,82.51,82.53,82.5,82.51,12000.0,71.9879,72.0054,71.9792,71.9879,12000.0
2014-02-21 12:50:00,82.51,82.56,82.51,82.56,9700.0,71.9879,72.0316,71.9879,72.0316,9700.0
2014-02-21 12:55:00,82.56,82.56,82.54,82.54,4100.0,72.0316,72.0316,72.0141,72.0141,4100.0
2014-02-21 13:00:00,82.53,82.56,82.53,82.54,7400.0,72.0054,72.0316,72.0054,72.0141,7400.0
2014-02-21 13:05:00,82.54,82.61,82.53,82.59,8200.0,72.0141,72.0752,72.0054,72.0577,8200.0
2014-02-21 13:10:00,82.58,82.59,82.55,82.58,4000.0,72.049,72.0577,72.0228,72.049,4000.0
2014-02-21 13:15:00,82.55,82.55,82.47,82.47,3500.0,72.0228,72.0228,71.953,71.953,3500.0
2014-02-21 13:20:00,82.49,82.52,82.47,82.5,5500.0,71.9705,71.9967,71.953,71.9792,5500.0
2014-02-21 13:25:00,82.49,82.49,82.44,82.44,6100.0,71.9705,71.9705,71.9269,71.9269,6100.0
2014-02-21 13:30:00,82.43,82.47,82.43,82.43,6900.0,71.9181,71.953,71.9181,71.9181,6900.0
2014-02-21 13:35:00,82.43,82.44,82.32,82.36,64900.0,71.9181,71.9269,71.8222,71.8571,64900.0
2014-02-21 13:40:00,82.33,82.34,82.3,82.33,96400.0,71.8309,71.8396,71.8047,71.8309,96400.0
2014-02-21 13:45:00,82.33,82.36,82.31,82.33,9200.0,71.8309,71.8571,71.8134,71.8309,9200.0
2014-02-21 13:50:00,82.33,82.36,82.26,82.27,8800.0,71.8309,71.8571,71.7698,71.7785,8800.0
2014-02-21 13:55:00,82.27,82.31,82.25,82.29,7300.0,71.7785,71.8134,71.7611,71.796,7300.0
2014-02-21 14:00:00,82.3,82.32,82.29,82.3,8400.0,71.8047,71.8222,71.796,71.8047,8400.0
2014-02-21 14:05:00,82.3,82.3,82.24,82.26,8100.0,71.8047,71.8047,71.7524,71.7698,8100.0
2014-02-21 14:10:00,82.26,82.27,82.16,82.2,21500.0,71.7698,71.7785,71.6826,71.7175,21500.0
2014-02-21 14:15:00,82.2,82.26,82.2,82.22,33400.0,71.7175,71.7698,71.7175,71.7349,33400.0
2014-02-21 14:20:00,82.23,82.23,82.12,82.12,12200.0,71.7436,71.7436,71.6477,71.6477,12200.0
2014-02-21 14:25:00,82.12,82.16,82.11,82.12,9300.0,71.6477,71.6826,71.6389,71.6477,9300.0
2014-02-21 14:30:00,82.11,82.11,82.0,82.04,11700.0,71.6389,71.6389,71.543,71.5779,11700.0
2014-02-21 14:35:00,82.03,82.06,82.01,82.02,8700.0,71.5691,71.5953,71.5517,71.5604,8700.0
2014-02-21 14:40:00,82.01,82.09,82.0,82.07,23400.0,71.5517,71.6215,71.543,71.604,23400.0
2014-02-21 14:45:00,82.08,82.12,82.07,82.08,8600.0,71.6128,71.6477,71.604,71.6128,8600.0
2014-02-21 14:50:00,82.1,82.11,82.07,82.09,7600.0,71.6302,71.6389,71.604,71.6215,7600.0
2014-02-21 14:55:00,82.1,82.13,82.09,82.12,17000.0,71.6302,71.6564,71.6215,71.6477,17000.0
2014-02-21 15:00:00,82.13,82.18,82.12,82.17,12800.0,71.6564,71.7,71.6477,71.6913,12800.0
2014-02-21 15:05:00,82.18,82.22,82.16,82.22,15100.0,71.7,71.7349,71.6826,71.7349,15100.0
2014-02-21 15:10:00,82.22,82.22,82.17,82.2,19400.0,71.7349,71.7349,71.6913,71.7175,19400.0
2014-02-21 15:15:00,82.22,82.22,82.19,82.21,9400.0,71.7349,71.7349,71.7087,71.7262,9400.0
2014-02-21 15:20:00,82.2,82.24,82.2,82.22,14800.0,71.7175,71.7524,71.7175,71.7349,14800.0
2014-02-21 15:25:00,82.2,82.25,82.19,82.25,17500.0,71.7175,71.7611,71.7087,71.7611,17500.0
2014-02-21 15:30:00,82.25,82.29,82.24,82.25,29500.0,71.7611,71.796,71.7524,71.7611,29500.0
2014-02-21 15:35:00,82.25,82.27,82.2,82.2,35000.0,71.7611,71.7785,71.7175,71.7175,35000.0
2014-02-21 15:40:00,82.21,82.26,82.2,82.24,24600.0,71.7262,71.7698,71.7175,71.7524,24600.0
2014-02-21 15:45:00,82.24,82.27,82.18,82.19,45900.0,71.7524,71.7785,71.7,71.7087,45900.0
2014-02-21 15:50:00,82.2,82.2,82.11,82.13,34300.0,71.7175,71.7175,71.6389,71.6564,34300.0
2014-02-21 15:55:00,82.14,82.16,82.06,82.08,111600.0,71.6651,71.6826,71.5953,71.6128,111600.0
2014-02-24 09:30:00,82.15,82.38,82.1,82.35,29600.0,71.6738,71.8745,71.6302,71.8483,29600.0
2014-02-24 09:35:00,82.34,82.67,82.26,82.38,12800.0,71.8396,72.1275,71.7698,71.8745,12800.0
2014-02-24 09:40:00,82.43,82.54,82.28,82.54,35600.0,71.9181,72.0141,71.7873,72.0141,35600.0
2014-02-24 09:45:00,82.54,82.64,82.42,82.64,33300.0,72.0141,72.1014,71.9094,72.1014,33300.0
2014-02-24 09:50:00,82.62,82.9,82.61,82.82,23400.0,72.0839,72.3282,72.0752,72.2584,23400.0
2014-02-24 09:55:00,82.83,82.9,82.73,82.75,8600.0,72.2671,72.3282,72.1799,72.1973,8600.0
2014-02-24 10:00:00,82.76,82.77,82.56,82.59,9500.0,72.2061,72.2148,72.0316,72.0577,9500.0
2014-02-24 10:05:00,82.57,82.63,82.55,82.56,7700.0,72.0403,72.0926,72.0228,72.0316,7700.0
2014-02-24 10:10:00,82.58,82.58,82.42,82.48,8300.0,72.049,72.049,71.9094,71.9618,8300.0
2014-02-24 10:15:00,82.5,82.53,82.39,82.44,10000.0,71.9792,72.0054,71.8832,71.9269,10000.0
2014-02-24 10:20:00,82.48,82.5,82.4,82.48,9600.0,71.9618,71.9792,71.892,71.9618,9600.0
2014-02-24 10:25:00,82.49,82.5,82.44,82.46,6400.0,71.9705,71.9792,71.9269,71.9443,6400.0
2014-02-24 10:30:00,82.48,82.49,82.39,82.44,9100.0,71.9618,71.9705,71.8832,71.9269,9100.0
2014-02-24 10:35:00,82.45,82.53,82.44,82.47,18300.0,71.9356,72.0054,71.9269,71.953,18300.0
2014-02-24 10:40:00,82.48,82.52,82.46,82.47,16300.0,71.9618,71.9967,71.9443,71.953,16300.0
2014-02-24 10:45:00,82.47,82.48,82.4,82.44,7900.0,71.953,71.9618,71.892,71.9269,7900.0
2014-02-24 10:50:00,82.44,82.44,82.38,82.42,5300.0,71.9269,71.9269,71.8745,71.9094,5300.0
2014-02-24 10:55:00,82.43,82.45,82.38,82.38,6800.0,71.9181,71.9356,71.8745,71.8745,6800.0
2014-02-24 11:00:00,82.39,82.46,82.38,82.43,15200.0,71.8832,71.9443,71.8745,71.9181,15200.0
2014-02-24 11:05:00,82.44,82.47,82.42,82.43,6700.0,71.9269,71.953,71.9094,71.9181,6700.0
2014-02-24 11:10:00,82.45,82.51,82.45,82.47,10000.0,71.9356,71.9879,71.9356,71.953,10000.0
2014-02-24 11:15:00,82.47,82.49,82.36,82.38,5300.0,71.953,71.9705,71.8571,71.8745,5300.0
2014-02-24 11:20:00,82.37,82.4,82.32,82.37,5800.0,71.8658,71.892,71.8222,71.8658,5800.0
2014-02-24 11:25:00,82.36,82.36,82.31,82.31,6800.0,71.8571,71.8571,71.8134,71.8134,6800.0
2014-02-24 11:30:00,82.32,82.4,82.31,82.4,23100.0,71.8222,71.892,71.8134,71.892,23100.0
2014-02-24 11:35:00,82.4,82.42,82.35,82.38,31300.0,71.892,71.9094,71.8483,71.8745,31300.0
2014-02-24 11:40:00,82.39,82.46,82.38,82.45,5000.0,71.8832,71.9443,71.8745,71.9356,5000.0
2014-02-24 11:45:00,82.45,82.45,82.37,82.41,12700.0,71.9356,71.9356,71.8658,71.9007,12700.0
2014-02-24 11:50:00,82.44,82.51,82.41,82.51,9700.0,71.9269,71.9879,71.9007,71.9879,9700.0
2014-02-24 11:55:00,82.48,82.51,82.45,82.45,4200.0,71.9618,71.9879,71.9356,71.9356,4200.0
2014-02-24 12:00:00,82.46,82.51,82.45,82.48,12200.0,71.9443,71.9879,71.9356,71.9618,12200.0
2014-02-24 12:05:00,82.49,82.52,82.47,82.5,10800.0,71.9705,71.9967,71.953,71.9792,10800.0
2014-02-24 12:10:00,82.5,82.51,82.43,82.43,18400.0,71.9792,71.9879,71.9181,71.9181,18400.0
2014-02-24 12:15:00,82.43,82.52,82.42,82.5,13200.0,71.9181,71.9967,71.9094,71.9792,13200.0
2014-02-24 12:20:00,82.5,82.52,82.5,82.5,11500.0,71.9792,71.9967,71.9792,71.9792,11500.0
2014-02-24 12:25:00,82.5,82.52,82.49,82.5,16800.0,71.9792,71.9967,71.9705,71.9792,16800.0
2014-02-24 12:30:00,82.5,82.52,82.5,82.51,11800.0,71.9792,71.9967,71.9792,71.9879,11800.0
2014-02-24 12:35:00,82.5,82.54,82.5,82.52,6900.0,71.9792,72.0141,71.9792,71.9967,6900.0
2014-02-24 12:40:00,82.51,82.52,82.45,82.48,15500.0,71.9879,71.9967,71.9356,71.9618,15500.0
2014-02-24 12:45:00,82.47,82.49,82.44,82.49,11400.0,71.953,71.9705,71.9269,71.9705,11400.0
2014-02-24 12:50:00,82.49,82.52,82.49,82.52,7200.0,71.9705,71.9967,71.9705,71.9967,7200.0
2014-02-24 12:55:00,82.52,82.52,82.5,82.5,8100.0,71.9967,71.9967,71.9792,71.9792,8100.0
2014-02-24 13:00:00,82.49,82.51,82.48,82.5,6500.0,71.9705,71.9879,71.9618,71.9792,6500.0
2014-02-24 13:05:00,82.5,82.51,82.49,82.5,3400.0,71.9792,71.9879,71.9705,71.9792,3400.0
2014-02-24 13:10:00,82.5,82.51,82.49,82.51,4300.0,71.9792,71.9879,71.9705,71.9879,4300.0
2014-02-24 13:15:00,82.5,82.51,82.49,82.5,5300.0,71.9792,71.9879,71.9705,71.9792,5300.0
2014-02-24 13:20:00,82.5,82.52,82.5,82.51,14600.0,71.9792,71.9967,71.9792,71.9879,14600.0
2014-02-24 13:25:00,82.52,82.53,82.5,82.5,13700.0,71.9967,72.0054,71.9792,71.9792,13700.0
2014-02-24 13:30:00,82.51,82.53,82.5,82.5,10300.0,71.9879,72.0054,71.9792,71.9792,10300.0
2014-02-24 13:35:00,82.49,82.5,82.46,82.47,7700.0,71.9705,71.9792,71.9443,71.953,7700.0
2014-02-24 13:40:00,82.48,82.49,82.47,82.48,5100.0,71.9618,71.9705,71.953,71.9618,5100.0
2014-02-24 13:45:00,82.49,82.5,82.47,82.49,9300.0,71.9705,71.9792,71.953,71.9705,9300.0
2014-02-24 13:50:00,82.49,82.51,82.48,82.49,72900.0,71.9705,71.9879,71.9618,71.9705,72900.0
2014-02-24 13:55:00,82.51,82.56,82.5,82.55,35600.0,71.9879,72.0316,71.9792,72.0228,35600.0
2014-02-24 14:00:00,82.56,82.72,82.54,82.72,35400.0,72.0316,72.1712,72.0141,72.1712,35400.0
2014-02-24 14:05:00,82.7,82.75,82.69,82.73,9300.0,72.1537,72.1973,72.145,72.1799,9300.0
2014-02-24 14:10:00,82.75,82.82,82.75,82.81,22900.0,72.1973,72.2584,72.1973,72.2497,22900.0
2014-02-24 14:15:00,82.81,82.85,82.77,82.78,6900.0,72.2497,72.2846,72.2148,72.2235,6900.0
2014-02-24 14:20:00,82.78,82.79,82.75,82.78,5300.0,72.2235,72.2322,72.1973,72.2235,5300.0
2014-02-24 14:25:00,82.79,82.82,82.79,82.81,4400.0,72.2322,72.2584,72.2322,72.2497,4400.0
2014-02-24 14:30:00,82.8,82.87,82.8,82.87,6100.0,72.241,72.302,72.241,72.302,6100.0
2014-02-24 14:35:00,82.86,82.9,82.81,82.9,9800.0,72.2933,72.3282,72.2497,72.3282,9800.0
2014-02-24 14:40:00,82.9,82.92,82.87,82.92,13100.0,72.3282,72.3456,72.302,72.3456,13100.0
2014-02-24 14:45:00,82.91,83.0,82.89,82.98,18000.0,72.3369,72.4154,72.3195,72.398,18000.0
2014-02-24 14:50:00,82.96,83.06,82.96,83.03,16000.0,72.3805,72.4678,72.3805,72.4416,16000.0
2014-02-24 14:55:00,83.02,83.03,82.88,82.88,10900.0,72.4329,72.4416,72.3108,72.3108,10900.0
2014-02-24 15:00:00,82.88,82.88,82.71,82.74,14000.0,72.3108,72.3108,72.1624,72.1886,14000.0
2014-02-24 15:05:00,82.73,82.77,82.73,82.75,12100.0,72.1799,72.2148,72.1799,72.1973,12100.0
2014-02-24 15:10:00,82.75,82.78,82.71,82.71,11600.0,72.1973,72.2235,72.1624,72.1624,11600.0
2014-02-24 15:15:00,82.71,82.73,82.68,82.73,14400.0,72.1624,72.1799,72.1363,72.1799,14400.0
2014-02-24 15:20:00,82.74,82.74,82.68,82.71,11400.0,72.1886,72.1886,72.1363,72.1624,11400.0
2014-02-24 15:25:00,82.71,82.72,82.53,82.53,17900.0,72.1624,72.1712,72.0054,72.0054,17900.0
2014-02-24 15:30:00,82.55,82.64,82.53,82.62,26200.0,72.0228,72.1014,72.0054,72.0839,26200.0
2014-02-24 15:35:00,82.63,82.69,82.63,82.67,35900.0,72.0926,72.145,72.0926,72.1275,35900.0
2014-02-24 15:40:00,82.68,82.68,82.58,82.63,24900.0,72.1363,72.1363,72.049,72.0926,24900.0
2014-02-24 15:45:00,82.64,82.73,82.61,82.7,60600.0,72.1014,72.1799,72.0752,72.1537,60600.0
2014-02-24 15:50:00,82.69,82.7,82.61,82.69,55800.0,72.145,72.1537,72.0752,72.145,55800.0
2014-02-24 15:55:00,82.69,82.76,82.6,82.61,182400.0,72.145,72.2061,72.0665,72.0752,182400.0
2014-02-25 09:30:00,82.32,82.63,81.91,82.41,68900.0,71.8222,72.0926,71.4644,71.9007,68900.0
2014-02-25 09:35:00,82.39,82.39,82.08,82.1,17500.0,71.8832,71.8832,71.6128,71.6302,17500.0
2014-02-25 09:40:00,82.13,82.13,81.87,82.09,12000.0,71.6564,71.6564,71.4296,71.6215,12000.0
2014-02-25 09:45:00,82.05,82.05,81.9,81.97,71800.0,71.5866,71.5866,71.4557,71.5168,71800.0
2014-02-25 09:50:00,81.97,82.03,81.75,81.76,30300.0,71.5168,71.5691,71.3249,71.3336,30300.0
2014-02-25 09:55:00,81.77,81.88,81.68,81.84,12300.0,71.3423,71.4383,71.2638,71.4034,12300.0
2014-02-25 10:00:00,81.84,81.84,81.73,81.76,8300.0,71.4034,71.4034,71.3074,71.3336,8300.0
2014-02-25 10:05:00,81.75,81.88,81.72,81.85,6700.0,71.3249,71.4383,71.2987,71.4121,6700.0
2014-02-25 10:10:00,81.88,81.96,81.86,81.91,16600.0,71.4383,71.5081,71.4208,71.4644,16600.0
2014-02-25 10:15:00,81.92,82.02,81.88,82.02,20000.0,71.4732,71.5604,71.4383,71.5604,20000.0
2014-02-25 10:20:00,82.06,82.12,82.0,82.05,20500.0,71.5953,71.6477,71.543,71.5866,20500.0
2014-02-25 10:25:00,82.05,82.07,81.91,81.95,16400.0,71.5866,71.604,71.4644,71.4993,16400.0
2014-02-25 10:30:00,81.95,82.08,81.92,82.03,27400.0,71.4993,71.6128,71.4732,71.5691,27400.0
2014-02-25 10:35:00,82.04,82.31,82.04,82.31,13800.0,71.5779,71.8134,71.5779,71.8134,13800.0
2014-02-25 10:40:00,82.33,82.34,82.26,82.33,14100.0,71.8309,71.8396,71.7698,71.8309,14100.0
2014-02-25 10:45:00,82.34,82.47,82.33,82.45,30200.0,71.8396,71.953,71.8309,71.9356,30200.0
2014-02-25 10:50:00,82.43,82.61,82.42,82.48,44000.0,71.9181,72.0752,71.9094,71.9618,44000.0
2014-02-25 10:55:00,82.48,82.52,82.39,82.4,16800.0,71.9618,71.9967,71.8832,71.892,16800.0
2014-02-25 11:00:00,82.39,82.43,82.32,82.39,10800.0,71.8832,71.9181,71.8222,71.8832,10800.0
2014-02-25 11:05:00,82.38,82.41,82.31,82.4,9400.0,71.8745,71.9007,71.8134,71.892,9400.0
2014-02-25 11:10:00,82.38,82.57,82.38,82.57,9300.0,71.8745,72.0403,71.8745,72.0403,9300.0
2014-02-25 11:15:00,82.59,82.66,82.57,82.59,10100.0,72.0577,72.1188,72.0403,72.0577,10100.0
2014-02-25 11:20:00,82.58,82.66,82.58,82.6,8700.0,72.049,72.1188,72.049,72.0665,8700.0
2014-02-25 11:25:00,82.57,82.64,82.54,82.64,5400.0,72.0403,72.1014,72.0141,72.1014,5400.0
2014-02-25 11:30:00,82.65,82.68,82.57,82.57,9700.0,72.1101,72.1363,72.0403,72.0403,9700.0
2014-02-25 11:35:00,82.58,82.59,82.43,82.47,12100.0,72.049,72.0577,71.9181,71.953,12100.0
2014-02-25 11:40:00,82.48,82.52,82.39,82.39,12900.0,71.9618,71.9967,71.8832,71.8832,12900.0
2014-02-25 11:45:00,82.38,82.38,82.33,82.35,6500.0,71.8745,71.8745,71.8309,71.8483,6500.0
2014-02-25 11:50:00,82.34,82.34,82.2,82.2,5700.0,71.8396,71.8396,71.7175,71.7175,5700.0
2014-02-25 11:55:00,82.2,82.23,82.15,82.15,8100.0,71.7175,71.7436,71.6738,71.6738,8100.0
2014-02-25 12:00:00,82.15,82.18,82.08,82.08,6000.0,71.6738,71.7,71.6128,71.6128,6000.0
2014-02-25 12:05:00,82.05,82.07,81.99,82.04,13700.0,71.5866,71.604,71.5342,71.5779,13700.0
2014-02-25 12:10:00,82.02,82.03,81.94,81.94,7600.0,71.5604,71.5691,71.4906,71.4906,7600.0
2014-02-25 12:15:00,81.93,82.05,81.93,82.0,13700.0,71.4819,71.5866,71.4819,71.543,13700.0
2014-02-25 12:20:00,82.02,82.04,81.93,81.95,7700.0,71.5604,71.5779,71.4819,71.4993,7700.0
2014-02-25 12:25:00,81.98,82.1,81.98,82.06,8600.0,71.5255,71.6302,71.5255,71.5953,8600.0
2014-02-25 12:30:00,82.06,82.12,82.05,82.12,8800.0,71.5953,71.6477,71.5866,71.6477,8800.0
2014-02-25 12:35:00,82.12,82.13,82.12,82.13,5000.0,71.6477,71.6564,71.6477,71.6564,5000.0
2014-02-25 12:40:00,82.14,82.17,82.0,82.02,14200.0,71.6651,71.6913,71.543,71.5604,14200.0
2014-02-25 12:45:00,82.02,82.06,82.01,82.01,10300.0,71.5604,71.5953,71.5517,71.5517,10300.0
2014-02-25 12:50:00,82.03,82.05,81.98,81.99,8200.0,71.5691,71.5866,71.5255,71.5342,8200.0
2014-02-25 12:55:00,82.0,82.01,81.92,81.94,6600.0,71.543,71.5517,71.4732,71.4906,6600.0
2014-02-25 13:00:00,81.94,82.01,81.94,82.01,11200.0,71.4906,71.5517,71.4906,71.5517,11200.0
2014-02-25 13:05:00,82.02,82.12,82.0,82.12,8500.0,71.5604,71.6477,71.543,71.6477,8500.0
2014-02-25 13:10:00,82.11,82.22,82.11,82.17,6200.0,71.6389,71.7349,71.6389,71.6913,6200.0
2014-02-25 13:15:00,82.16,82.18,82.12,82.12,5600.0,71.6826,71.7,71.6477,71.6477,5600.0
2014-02-25 13:20:00,82.11,82.13,81.98,82.0,36000.0,71.6389,71.6564,71.5255,71.543,36000.0
2014-02-25 13:25:00,81.99,82.0,81.87,81.94,12000.0,71.5342,71.543,71.4296,71.4906,12000.0
2014-02-25 13:30:00,81.95,82.04,81.94,82.04,9600.0,71.4993,71.5779,71.4906,71.5779,9600.0
2014-02-25 13:35:00,82.05,82.05,81.95,81.95,10000.0,71.5866,71.5866,71.4993,71.4993,10000.0
2014-02-25 13:40:00,81.96,81.96,81.86,81.93,15100.0,71.5081,71.5081,71.4208,71.4819,15100.0
2014-02-25 13:45:00,81.92,81.96,81.89,81.89,9100.0,71.4732,71.5081,71.447,71.447,9100.0
2014-02-25 13:50:00,81.91,81.92,81.85,81.87,5900.0,71.4644,71.4732,71.4121,71.4296,5900.0
2014-02-25 13:55:00,81.88,81.92,81.84,81.86,9000.0,71.4383,71.4732,71.4034,71.4208,9000.0
2014-02-25 14:00:00,81.84,81.92,81.77,81.79,15200.0,71.4034,71.4732,71.3423,71.3598,15200.0
2014-02-25 14:05:00,81.78,81.84,81.73,81.84,13700.0,71.351,71.4034,71.3074,71.4034,13700.0
2014-02-25 14:10:00,81.82,81.86,81.76,81.84,10900.0,71.3859,71.4208,71.3336,71.4034,10900.0
2014-02-25 14:15:00,81.85,81.88,81.81,81.85,9200.0,71.4121,71.4383,71.3772,71.4121,9200.0
2014-02-25 14:20:00,81.84,81.85,81.74,81.74,27300.0,71.4034,71.4121,71.3161,71.3161,27300.0
2014-02-25 14:25:00,81.74,81.8,81.71,81.79,15300.0,71.3161,71.3685,71.29,71.3598,15300.0
2014-02-25 14:30:00,81.78,81.79,81.73,81.74,7800.0,71.351,71.3598,71.3074,71.3161,7800.0
2014-02-25 14:35:00,81.73,81.75,81.67,81.68,13100.0,71.3074,71.3249,71.2551,71.2638,13100.0
2014-02-25 14:40:00,81.69,81.77,81.69,81.75,11100.0,71.2725,71.3423,71.2725,71.3249,11100.0
2014-02-25 14:45:00,81.76,81.8,81.75,81.77,9700.0,71.3336,71.3685,71.3249,71.3423,9700.0
2014-02-25 14:50:00,81.77,81.78,81.71,81.71,12600.0,71.3423,71.351,71.29,71.29,12600.0
2014-02-25 14:55:00,81.71,81.78,81.69,81.78,10300.0,71.29,71.351,71.2725,71.351,10300.0
2014-02-25 15:00:00,81.79,81.79,81.72,81.77,15800.0,71.3598,71.3598,71.2987,71.3423,15800.0
2014-02-25 15:05:00,81.79,81.79,81.71,81.73,12800.0,71.3598,71.3598,71.29,71.3074,12800.0
2014-02-25 15:10:00,81.73,81.73,81.63,81.65,24500.0,71.3074,71.3074,71.2202,71.2376,24500.0
2014-02-25 15:15:00,81.64,81.66,81.58,81.59,20000.0,71.2289,71.2463,71.1765,71.1853,20000.0
2014-02-25 15:20:00,81.58,81.61,81.55,81.58,17500.0,71.1765,71.2027,71.1504,71.1765,17500.0
2014-02-25 15:25:00,81.6,81.61,81.52,81.54,27800.0,71.194,71.2027,71.1242,71.1416,27800.0
2014-02-25 15:30:00,81.53,81.57,81.51,81.54,29300.0,71.1329,71.1678,71.1155,71.1416,29300.0
2014-02-25 15:35:00,81.54,81.62,81.5,81.62,30400.0,71.1416,71.2114,71.1067,71.2114,30400.0
2014-02-25 15:40:00,81.62,81.62,81.53,81.53,32100.0,71.2114,71.2114,71.1329,71.1329,32100.0
2014-02-25 15:45:00,81.54,81.58,81.46,81.58,49500.0,71.1416,71.1765,71.0718,71.1765,49500.0
2014-02-25 15:50:00,81.56,81.58,81.47,81.49,50200.0,71.1591,71.1765,71.0806,71.098,50200.0
2014-02-25 15:55:00,81.49,81.59,81.49,81.59,69200.0,71.098,71.1853,71.098,71.1853,69200.0
2014-02-26 09:30:00,81.7,81.97,81.7,81.81,33200.0,71.2812,71.5168,71.2812,71.3772,33200.0
2014-02-26 09:35:00,81.8,81.82,81.66,81.75,12300.0,71.3685,71.3859,71.2463,71.3249,12300.0
2014-02-26 09:40:00,81.76,81.86,81.71,81.71,13900.0,71.3336,71.4208,71.29,71.29,13900.0
2014-02-26 09:45:00,81.69,81.72,81.48,81.49,23400.0,71.2725,71.2987,71.0893,71.098,23400.0
2014-02-26 09:50:00,81.48,81.49,81.37,81.37,16000.0,71.0893,71.098,70.9933,70.9933,16000.0
2014-02-26 09:55:00,81.38,81.41,81.25,81.26,27700.0,71.002,71.0282,70.8886,70.8973,27700.0
2014-02-26 10:00:00,81.28,81.4,81.26,81.31,58700.0,70.9148,71.0195,70.8973,70.941,58700.0
2014-02-26 10:05:00,81.32,81.4,81.21,81.31,25200.0,70.9497,71.0195,70.8537,70.941,25200.0
2014-02-26 10:10:00,81.31,81.42,81.29,81.32,28200.0,70.941,71.0369,70.9235,70.9497,28200.0
2014-02-26 10:15:00,81.3,81.37,81.27,81.3,24300.0,70.9322,70.9933,70.9061,70.9322,24300.0
2014-02-26 10:20:00,81.31,81.4,81.26,81.38,20900.0,70.941,71.0195,70.8973,71.002,20900.0
2014-02-26 10:25:00,81.4,81.5,81.4,81.5,42200.0,71.0195,71.1067,71.0195,71.1067,42200.0
2014-02-26 10:30:00,81.5,81.58,81.5,81.53,18300.0,71.1067,71.1765,71.1067,71.1329,18300.0
2014-02-26 10:35:00,81.55,81.67,81.55,81.59,18200.0,71.1504,71.2551,71.1504,71.1853,18200.0
2014-02-26 10:40:00,81.59,81.6,81.51,81.51,13400.0,71.1853,71.194,71.1155,71.1155,13400.0
2014-02-26 10:45:00,81.5,81.5,81.38,81.4,26700.0,71.1067,71.1067,71.002,71.0195,26700.0
2014-02-26 10:50:00,81.4,81.5,81.37,81.4,15200.0,71.0195,71.1067,70.9933,71.0195,15200.0
2014-02-26 10:55:00,81.39,81.4,81.22,81.3,18000.0,71.0108,71.0195,70.8624,70.9322,18000.0
2014-02-26 11:00:00,81.31,81.33,81.22,81.22,18000.0,70.941,70.9584,70.8624,70.8624,18000.0
2014-02-26 11:05:00,81.21,81.27,81.18,81.26,12500.0,70.8537,70.9061,70.8275,70.8973,12500.0
2014-02-26 11:10:00,81.24,81.28,81.2,81.24,20700.0,70.8799,70.9148,70.845,70.8799,20700.0
2014-02-26 11:15:00,81.24,81.26,81.19,81.24,13700.0,70.8799,70.8973,70.8363,70.8799,13700.0
2014-02-26 11:20:00,81.26,81.28,81.2,81.26,14300.0,70.8973,70.9148,70.845,70.8973,14300.0
2014-02-26 11:25:00,81.28,81.32,81.21,81.29,37300.0,70.9148,70.9497,70.8537,70.9235,37300.0
2014-02-26 11:30:00,81.3,81.36,81.25,81.26,22200.0,70.9322,70.9846,70.8886,70.8973,22200.0
2014-02-26 11:35:00,81.27,81.27,81.19,81.22,17700.0,70.9061,70.9061,70.8363,70.8624,17700.0
2014-02-26 11:40:00,81.22,81.26,81.15,81.18,23200.0,70.8624,70.8973,70.8014,70.8275,23200.0
2014-02-26 11:45:00,81.16,81.16,81.08,81.15,30100.0,70.8101,70.8101,70.7403,70.8014,30100.0
2014-02-26 11:50:00,81.15,81.17,81.1,81.12,19900.0,70.8014,70.8188,70.7577,70.7752,19900.0
2014-02-26 11:55:00,81.12,81.22,81.12,81.21,11700.0,70.7752,70.8624,70.7752,70.8537,11700.0
2014-02-26 12:00:00,81.22,81.28,81.2,81.2,25700.0,70.8624,70.9148,70.845,70.845,25700.0
2014-02-26 12:05:00,81.22,81.24,81.19,81.2,16900.0,70.8624,70.8799,70.8363,70.845,16900.0
2014-02-26 12:10:00,81.21,81.3,81.2,81.21,18000.0,70.8537,70.9322,70.845,70.8537,18000.0
2014-02-26 12:15:00,81.21,81.36,81.19,81.36,17000.0,70.8537,70.9846,70.8363,70.9846,17000.0
2014-02-26 12:20:00,81.36,81.37,81.31,81.35,18300.0,70.9846,70.9933,70.941,70.9759,18300.0
2014-02-26 12:25:00,81.35,81.36,81.29,81.3,25000.0,70.9759,70.9846,70.9235,70.9322,25000.0
2014-02-26 12:30:00,81.3,81.46,81.3,81.45,20700.0,70.9322,71.0718,70.9322,71.0631,20700.0
2014-02-26 12:35:00,81.45,81.46,81.43,81.46,9500.0,71.0631,71.0718,71.0457,71.0718,9500.0
2014-02-26 12:40:00,81.47,81.47,81.37,81.38,13800.0,71.0806,71.0806,70.9933,71.002,13800.0
2014-02-26 12:45:00,81.4,81.44,81.4,81.43,4800.0,71.0195,71.0544,71.0195,71.0457,4800.0
2014-02-26 12:50:00,81.42,81.42,81.4,81.4,5600.0,71.0369,71.0369,71.0195,71.0195,5600.0
2014-02-26 12:55:00,81.4,81.4,81.33,81.37,15400.0,71.0195,71.0195,70.9584,70.9933,15400.0
2014-02-26 13:00:00,81.36,81.38,81.21,81.21,25300.0,70.9846,71.002,70.8537,70.8537,25300.0
2014-02-26 13:05:00,81.21,81.33,81.21,81.33,10200.0,70.8537,70.9584,70.8537,70.9584,10200.0
2014-02-26 13:10:00,81.31,81.36,81.29,81.36,7200.0,70.941,70.9846,70.9235,70.9846,7200.0
2014-02-26 13:15:00,81.37,81.37,81.27,81.29,12600.0,70.9933,70.9933,70.9061,70.9235,12600.0
2014-02-26 13:20:00,81.3,81.41,81.3,81.41,8300.0,70.9322,71.0282,70.9322,71.0282,8300.0
2014-02-26 13:25:00,81.42,81.42,81.32,81.34,6500.0,71.0369,71.0369,70.9497,70.9671,6500.0
2014-02-26 13:30:00,81.35,81.38,81.34,81.35,11400.0,70.9759,71.002,70.9671,70.9759,11400.0
2014-02-26 13:35:00,81.34,81.34,81.29,81.31,6800.0,70.9671,70.9671,70.9235,70.941,6800.0
2014-02-26 13:40:00,81.32,81.4,81.31,81.4,8800.0,70.9497,71.0195,70.941,71.0195,8800.0
2014-02-26 13:45:00,81.41,81.41,81.34,81.34,7500.0,71.0282,71.0282,70.9671,70.9671,7500.0
2014-02-26 13:50:00,81.35,81.36,81.31,81.33,15500.0,70.9759,70.9846,70.941,70.9584,15500.0
2014-02-26 13:55:00,81.32,81.34,81.23,81.26,11600.0,70.9497,70.9671,70.8712,70.8973,11600.0
2014-02-26 14:00:00,81.26,81.27,81.21,81.21,7900.0,70.8973,70.9061,70.8537,70.8537,7900.0
2014-02-26 14:05:00,81.21,81.21,81.1,81.12,16100.0,70.8537,70.8537,70.7577,70.7752,16100.0
2014-02-26 14:10:00,81.1,81.1,81.03,81.03,10600.0,70.7577,70.7577,70.6967,70.6967,10600.0
2014-02-26 14:15:00,81.02,81.05,80.94,80.94,21500.0,70.6879,70.7141,70.6181,70.6181,21500.0
2014-02-26 14:20:00,80.94,80.97,80.9,80.91,21800.0,70.6181,70.6443,70.5832,70.592,21800.0
2014-02-26 14:25:00,80.9,80.9,80.76,80.79,26100.0,70.5832,70.5832,70.4611,70.4873,26100.0
2014-02-26 14:30:00,80.76,80.91,80.74,80.88,14000.0,70.4611,70.592,70.4437,70.5658,14000.0
2014-02-26 14:35:00,80.88,80.95,80.88,80.91,10800.0,70.5658,70.6269,70.5658,70.592,10800.0
2014-02-26 14:40:00,80.92,81.0,80.92,80.99,12500.0,70.6007,70.6705,70.6007,70.6618,12500.0
2014-02-26 14:45:00,80.99,80.99,80.92,80.96,11600.0,70.6618,70.6618,70.6007,70.6356,11600.0
2014-02-26 14:50:00,80.95,80.99,80.93,80.94,11000.0,70.6269,70.6618,70.6094,70.6181,11000.0
2014-02-26 14:55:00,80.94,81.04,80.94,81.04,11500.0,70.6181,70.7054,70.6181,70.7054,11500.0
2014-02-26 15:00:00,81.04,81.06,80.99,81.01,17300.0,70.7054,70.7228,70.6618,70.6792,17300.0
2014-02-26 15:05:00,81.01,81.06,80.99,80.99,18400.0,70.6792,70.7228,70.6618,70.6618,18400.0
2014-02-26 15:10:00,80.98,80.99,80.9,80.99,17200.0,70.653,70.6618,70.5832,70.6618,17200.0
2014-02-26 15:15:00,81.0,81.07,80.98,81.02,15700.0,70.6705,70.7316,70.653,70.6879,15700.0
2014-02-26 15:20:00,81.02,81.07,80.99,81.05,20700.0,70.6879,70.7316,70.6618,70.7141,20700.0
2014-02-26 15:25:00,81.05,81.08,80.99,81.02,20400.0,70.7141,70.7403,70.6618,70.6879,20400.0
2014-02-26 15:30:00,81.02,81.11,81.02,81.09,23300.0,70.6879,70.7665,70.6879,70.749,23300.0
2014-02-26 15:35:00,81.1,81.1,81.02,81.05,32700.0,70.7577,70.7577,70.6879,70.7141,32700.0
2014-02-26 15:40:00,81.04,81.05,81.0,81.02,53700.0,70.7054,70.7141,70.6705,70.6879,53700.0
2014-02-26 15:45:00,81.03,81.03,80.91,80.91,50900.0,70.6967,70.6967,70.592,70.592,50900.0
2014-02-26 15:50:00,80.91,81.09,80.91,81.05,70400.0,70.592,70.749,70.592,70.7141,70400.0
2014-02-26 15:55:00,81.05,81.18,81.05,81.13,86300.0,70.7141,70.8275,70.7141,70.7839,86300.0
2014-02-27 09:30:00,81.12,81.12,80.87,81.02,29000.0,70.7752,70.7752,70.5571,70.6879,29000.0
2014-02-27 09:35:00,81.02,81.25,81.02,81.11,15000.0,70.6879,70.8886,70.6879,70.7665,15000.0
2014-02-27 09:40:00,81.11,81.17,80.9,80.93,10000.0,70.7665,70.8188,70.5832,70.6094,10000.0
2014-02-27 09:45:00,80.93,80.98,80.79,80.81,13800.0,70.6094,70.653,70.4873,70.5047,13800.0
2014-02-27 09:50:00,80.8,80.81,80.65,80.68,14800.0,70.496,70.5047,70.3651,70.3913,14800.0
2014-02-27 09:55:00,80.7,80.86,80.68,80.86,10500.0,70.4088,70.5484,70.3913,70.5484,10500.0
2014-02-27 10:00:00,80.88,80.97,80.83,80.95,7200.0,70.5658,70.6443,70.5222,70.6269,7200.0
2014-02-27 10:05:00,80.93,80.93,80.78,80.81,9000.0,70.6094,70.6094,70.4786,70.5047,9000.0
2014-02-27 10:10:00,80.85,80.88,80.75,80.76,25800.0,70.5396,70.5658,70.4524,70.4611,25800.0
2014-02-27 10:15:00,80.77,80.86,80.68,80.86,34800.0,70.4698,70.5484,70.3913,70.5484,34800.0
2014-02-27 10:20:00,80.85,81.0,80.84,81.0,9300.0,70.5396,70.6705,70.5309,70.6705,9300.0
2014-02-27 10:25:00,81.02,81.07,80.94,81.0,12000.0,70.6879,70.7316,70.6181,70.6705,12000.0
2014-02-27 10:30:00,80.98,81.06,80.96,81.04,11100.0,70.653,70.7228,70.6356,70.7054,11100.0
2014-02-27 10:35:00,81.06,81.12,81.02,81.06,11700.0,70.7228,70.7752,70.6879,70.7228,11700.0
2014-02-27 10:40:00,81.05,81.05,80.95,81.01,4700.0,70.7141,70.7141,70.6269,70.6792,4700.0
2014-02-27 10:45:00,81.0,81.0,80.89,80.91,7300.0,70.6705,70.6705,70.5745,70.592,7300.0
2014-02-27 10:50:00,80.92,81.0,80.89,80.89,13100.0,70.6007,70.6705,70.5745,70.5745,13100.0
2014-02-27 10:55:00,80.92,80.92,80.77,80.78,19300.0,70.6007,70.6007,70.4698,70.4786,19300.0
2014-02-27 11:00:00,80.78,80.83,80.77,80.79,31500.0,70.4786,70.5222,70.4698,70.4873,31500.0
2014-02-27 11:05:00,80.8,80.89,80.8,80.86,27200.0,70.496,70.5745,70.496,70.5484,27200.0
2014-02-27 11:10:00,80.86,80.93,80.86,80.89,21500.0,70.5484,70.6094,70.5484,70.5745,21500.0
2014-02-27 11:15:00,80.9,80.97,80.88,80.96,9400.0,70.5832,70.6443,70.5658,70.6356,9400.0
2014-02-27 11:20:00,80.98,81.05,80.94,81.01,9700.0,70.653,70.7141,70.6181,70.6792,9700.0
2014-02-27 11:25:00,81.01,81.12,81.01,81.08,11200.0,70.6792,70.7752,70.6792,70.7403,11200.0
2014-02-27 11:30:00,81.08,81.08,80.93,80.93,8000.0,70.7403,70.7403,70.6094,70.6094,8000.0
2014-02-27 11:35:00,80.92,80.95,80.87,80.92,7800.0,70.6007,70.6269,70.5571,70.6007,7800.0
2014-02-27 11:40:00,80.94,81.03,80.94,81.03,6900.0,70.6181,70.6967,70.6181,70.6967,6900.0
2014-02-27 11:45:00,81.04,81.04,80.92,81.03,10500.0,70.7054,70.7054,70.6007,70.6967,10500.0
2014-02-27 11:50:00,81.03,81.05,80.97,81.04,16700.0,70.6967,70.7141,70.6443,70.7054,16700.0
2014-02-27 11:55:00,81.04,81.06,80.96,80.97,4500.0,70.7054,70.7228,70.6356,70.6443,4500.0
2014-02-27 12:00:00,80.98,81.07,80.98,81.01,4900.0,70.653,70.7316,70.653,70.6792,4900.0
2014-02-27 12:05:00,81.02,81.03,80.9,80.93,8200.0,70.6879,70.6967,70.5832,70.6094,8200.0
2014-02-27 12:10:00,80.94,81.0,80.94,80.98,5400.0,70.6181,70.6705,70.6181,70.653,5400.0
2014-02-27 12:15:00,80.97,81.0,80.93,80.94,6300.0,70.6443,70.6705,70.6094,70.6181,6300.0
2014-02-27 12:20:00,80.93,80.93,80.88,80.88,3100.0,70.6094,70.6094,70.5658,70.5658,3100.0
2014-02-27 12:25:00,80.93,80.97,80.87,80.96,4700.0,70.6094,70.6443,70.5571,70.6356,4700.0
2014-02-27 12:30:00,80.96,80.98,80.94,80.97,4400.0,70.6356,70.653,70.6181,70.6443,4400.0
2014-02-27 12:35:00,80.96,81.02,80.94,80.99,10000.0,70.6356,70.6879,70.6181,70.6618,10000.0
2014-02-27 12:40:00,81.0,81.05,81.0,81.05,5600.0,70.6705,70.7141,70.6705,70.7141,5600.0
2014-02-27 12:45:00,81.05,81.07,81.03,81.06,8400.0,70.7141,70.7316,70.6967,70.7228,8400.0
2014-02-27 12:50:00,81.06,81.06,81.0,81.0,3700.0,70.7228,70.7228,70.6705,70.6705,3700.0
2014-02-27 12:55:00,81.0,81.08,80.99,81.07,6400.0,70.6705,70.7403,70.6618,70.7316,6400.0
2014-02-27 13:00:00,81.06,81.12,81.06,81.12,6300.0,70.7228,70.7752,70.7228,70.7752,6300.0
2014-02-27 13:05:00,81.12,81.13,81.09,81.13,4400.0,70.7752,70.7839,70.749,70.7839,4400.0
2014-02-27 13:10:00,81.13,81.15,81.12,81.15,3700.0,70.7839,70.8014,70.7752,70.8014,3700.0
2014-02-27 13:15:00,81.14,81.14,81.05,81.05,10200.0,70.7926,70.7926,70.7141,70.7141,10200.0
2014-02-27 13:20:00,81.05,81.05,81.01,81.03,7800.0,70.7141,70.7141,70.6792,70.6967,7800.0
2014-02-27 13:25:00,81.03,81.13,81.02,81.12,10700.0,70.6967,70.7839,70.6879,70.7752,10700.0
2014-02-27 13:30:00,81.11,81.14,81.08,81.14,5500.0,70.7665,70.7926,70.7403,70.7926,5500.0
2014-02-27 13:35:00,81.17,81.29,81.17,81.25,10800.0,70.8188,70.9235,70.8188,70.8886,10800.0
2014-02-27 13:40:00,81.27,81.27,81.22,81.26,6300.0,70.9061,70.9061,70.8624,70.8973,6300.0
2014-02-27 13:45:00,81.26,81.3,81.23,81.28,7800.0,70.8973,70.9322,70.8712,70.9148,7800.0
2014-02-27 13:50:00,81.26,81.27,81.23,81.26,6100.0,70.8973,70.9061,70.8712,70.8973,6100.0
2014-02-27 13:55:00,81.25,81.25,81.21,81.21,6500.0,70.8886,70.8886,70.8537,70.8537,6500.0
2014-02-27 14:00:00,81.22,81.29,81.21,81.25,15800.0,70.8624,70.9235,70.8537,70.8886,15800.0
2014-02-27 14:05:00,81.22,81.24,81.19,81.2,11600.0,70.8624,70.8799,70.8363,70.845,11600.0
2014-02-27 14:10:00,81.22,81.32,81.21,81.28,16300.0,70.8624,70.9497,70.8537,70.9148,16300.0
2014-02-27 14:15:00,81.27,81.28,81.15,81.15,10100.0,70.9061,70.9148,70.8014,70.8014,10100.0
2014-02-27 14:20:00,81.15,81.16,81.05,81.06,11700.0,70.8014,70.8101,70.7141,70.7228,11700.0
2014-02-27 14:25:00,81.06,81.08,80.99,80.99,14500.0,70.7228,70.7403,70.6618,70.6618,14500.0
2014-02-27 14:30:00,80.99,81.05,80.99,81.03,12700.0,70.6618,70.7141,70.6618,70.6967,12700.0
2014-02-27 14:35:00,81.02,81.05,80.98,81.0,11700.0,70.6879,70.7141,70.653,70.6705,11700.0
2014-02-27 14:40:00,81.01,81.02,80.92,80.94,20300.0,70.6792,70.6879,70.6007,70.6181,20300.0
2014-02-27 14:45:00,80.95,80.99,80.94,80.96,17500.0,70.6269,70.6618,70.6181,70.6356,17500.0
2014-02-27 14:50:00,80.96,81.03,80.95,81.02,13200.0,70.6356,70.6967,70.6269,70.6879,13200.0
2014-02-27 14:55:00,81.01,81.03,81.0,81.0,12700.0,70.6792,70.6967,70.6705,70.6705,12700.0
2014-02-27 15:00:00,81.0,81.01,80.92,80.95,17700.0,70.6705,70.6792,70.6007,70.6269,17700.0
2014-02-27 15:05:00,80.96,81.04,80.95,81.01,26800.0,70.6356,70.7054,70.6269,70.6792,26800.0
2014-02-27 15:10:00,81.0,81.01,80.95,81.01,16800.0,70.6705,70.6792,70.6269,70.6792,16800.0
2014-02-27 15:15:00,81.01,81.1,81.01,81.03,15800.0,70.6792,70.7577,70.6792,70.6967,15800.0
2014-02-27 15:20:00,81.02,81.06,80.95,80.97,25800.0,70.6879,70.7228,70.6269,70.6443,25800.0
2014-02-27 15:25:00,80.97,81.03,80.94,80.98,18200.0,70.6443,70.6967,70.6181,70.653,18200.0
2014-02-27 15:30:00,80.97,81.01,80.97,81.0,24700.0,70.6443,70.6792,70.6443,70.6705,24700.0
2014-02-27 15:35:00,81.0,81.09,80.99,81.08,50900.0,70.6705,70.749,70.6618,70.7403,50900.0
2014-02-27 15:40:00,81.08,81.11,81.04,81.11,22800.0,70.7403,70.7665,70.7054,70.7665,22800.0
2014-02-27 15:45:00,81.11,81.13,80.89,80.89,62100.0,70.7665,70.7839,70.5745,70.5745,62100.0
2014-02-27 15:50:00,80.88,80.97,80.87,80.95,56900.0,70.5658,70.6443,70.5571,70.6269,56900.0
2014-02-27 15:55:00,80.95,81.18,80.93,81.17,106800.0,70.6269,70.8275,70.6094,70.8188,106800.0
2014-02-28 09:30:00,81.17,81.35,81.08,81.34,36800.0,70.8188,70.9759,70.7403,70.9671,36800.0
2014-02-28 09:35:00,81.34,81.35,81.19,81.28,10100.0,70.9671,70.9759,70.8363,70.9148,10100.0
2014-02-28 09:40:00,81.28,81.43,81.27,81.35,31600.0,70.9148,71.0457,70.9061,70.9759,31600.0
2014-02-28 09:45:00,81.34,81.39,81.1,81.16,91800.0,70.9671,71.0108,70.7577,70.8101,91800.0
2014-02-28 09:50:00,81.17,81.24,81.03,81.23,56600.0,70.8188,70.8799,70.6967,70.8712,56600.0
2014-02-28 09:55:00,81.23,81.38,81.22,81.33,53800.0,70.8712,71.002,70.8624,70.9584,53800.0
2014-02-28 10:00:00,81.33,81.47,81.32,81.47,55500.0,70.9584,71.0806,70.9497,71.0806,55500.0
2014-02-28 10:05:00,81.48,81.52,81.39,81.41,17700.0,71.0893,71.1242,71.0108,71.0282,17700.0
2014-02-28 10:10:00,81.4,81.46,81.39,81.44,25900.0,71.0195,71.0718,71.0108,71.0544,25900.0
2014-02-28 10:15:00,81.44,81.45,81.22,81.25,26100.0,71.0544,71.0631,70.8624,70.8886,26100.0
2014-02-28 10:20:00,81.25,81.25,81.12,81.16,32400.0,70.8886,70.8886,70.7752,70.8101,32400.0
2014-02-28 10:25:00,81.18,81.24,81.13,81.14,20400.0,70.8275,70.8799,70.7839,70.7926,20400.0
2014-02-28 10:30:00,81.14,81.27,81.12,81.27,61200.0,70.7926,70.9061,70.7752,70.9061,61200.0
2014-02-28 10:35:00,81.27,81.37,81.26,81.33,18500.0,70.9061,70.9933,70.8973,70.9584,18500.0
2014-02-28 10:40:00,81.34,81.35,81.11,81.13,23300.0,70.9671,70.9759,70.7665,70.7839,23300.0
2014-02-28 10:45:00,81.14,81.19,81.11,81.17,21300.0,70.7926,70.8363,70.7665,70.8188,21300.0
2014-02-28 10:50:00,81.17,81.18,81.07,81.07,15500.0,70.8188,70.8275,70.7316,70.7316,15500.0
2014-02-28 10:55:00,81.08,81.08,81.01,81.02,19200.0,70.7403,70.7403,70.6792,70.6879,19200.0
2014-02-28 11:00:00,81.03,81.06,80.95,80.97,35200.0,70.6967,70.7228,70.6269,70.6443,35200.0
2014-02-28 11:05:00,80.95,81.09,80.95,81.09,21500.0,70.6269,70.749,70.6269,70.749,21500.0
2014-02-28 11:10:00,81.09,81.14,81.08,81.09,13100.0,70.749,70.7926,70.7403,70.749,13100.0
2014-02-28 11:15:00,81.09,81.18,81.07,81.16,7900.0,70.749,70.8275,70.7316,70.8101,7900.0
2014-02-28 11:20:00,81.16,81.2,81.14,81.18,10900.0,70.8101,70.845,70.7926,70.8275,10900.0
2014-02-28 11:25:00,81.17,81.19,81.11,81.11,13800.0,70.8188,70.8363,70.7665,70.7665,13800.0
2014-02-28 11:30:00,81.13,81.18,81.11,81.18,17400.0,70.7839,70.8275,70.7665,70.8275,17400.0
2014-02-28 11:35:00,81.19,81.26,81.17,81.2,10900.0,70.8363,70.8973,70.8188,70.845,10900.0
2014-02-28 11:40:00,81.2,81.26,81.2,81.26,8000.0,70.845,70.8973,70.845,70.8973,8000.0
2014-02-28 11:45:00,81.28,81.34,81.28,81.34,15100.0,70.9148,70.9671,70.9148,70.9671,15100.0
2014-02-28 11:50:00,81.34,81.46,81.34,81.45,16000.0,70.9671,71.0718,70.9671,71.0631,16000.0
2014-02-28 11:55:00,81.45,81.5,81.44,81.45,13800.0,71.0631,71.1067,71.0544,71.0631,13800.0
2014-02-28 12:00:00,81.44,81.44,81.35,81.36,11000.0,71.0544,71.0544,70.9759,70.9846,11000.0
2014-02-28 12:05:00,81.35,81.38,81.28,81.35,16300.0,70.9759,71.002,70.9148,70.9759,16300.0
2014-02-28 12:10:00,81.35,81.39,81.35,81.38,7200.0,70.9759,71.0108,70.9759,71.002,7200.0
2014-02-28 12:15:00,81.39,81.39,81.34,81.39,9000.0,71.0108,71.0108,70.9671,71.0108,9000.0
2014-02-28 12:20:00,81.38,81.38,81.31,81.33,8800.0,71.002,71.002,70.941,70.9584,8800.0
2014-02-28 12:25:00,81.32,81.34,81.3,81.31,9600.0,70.9497,70.9671,70.9322,70.941,9600.0
2014-02-28 12:30:00,81.31,81.34,81.28,81.28,20500.0,70.941,70.9671,70.9148,70.9148,20500.0
2014-02-28 12:35:00,81.28,81.29,81.26,81.26,11200.0,70.9148,70.9235,70.8973,70.8973,11200.0
2014-02-28 12:40:00,81.26,81.26,81.23,81.25,7800.0,70.8973,70.8973,70.8712,70.8886,7800.0
2014-02-28 12:45:00,81.25,81.26,81.22,81.25,6600.0,70.8886,70.8973,70.8624,70.8886,6600.0
2014-02-28 12:50:00,81.26,81.28,81.25,81.25,13000.0,70.8973,70.9148,70.8886,70.8886,13000.0
2014-02-28 12:55:00,81.25,81.25,81.23,81.25,3400.0,70.8886,70.8886,70.8712,70.8886,3400.0
2014-02-28 13:00:00,81.26,81.27,81.24,81.26,9300.0,70.8973,70.9061,70.8799,70.8973,9300.0
2014-02-28 13:05:00,81.26,81.27,81.23,81.23,6400.0,70.8973,70.9061,70.8712,70.8712,6400.0
2014-02-28 13:10:00,81.24,81.26,81.23,81.23,6600.0,70.8799,70.8973,70.8712,70.8712,6600.0
2014-02-28 13:15:00,81.23,81.26,81.22,81.25,5600.0,70.8712,70.8973,70.8624,70.8886,5600.0
2014-02-28 13:20:00,81.26,81.27,81.2,81.23,11300.0,70.8973,70.9061,70.845,70.8712,11300.0
2014-02-28 13:25:00,81.23,81.24,81.21,81.22,3900.0,70.8712,70.8799,70.8537,70.8624,3900.0
2014-02-28 13:30:00,81.2,81.27,81.2,81.25,8800.0,70.845,70.9061,70.845,70.8886,8800.0
2014-02-28 13:35:00,81.27,81.3,81.26,81.3,8600.0,70.9061,70.9322,70.8973,70.9322,8600.0
2014-02-28 13:40:00,81.3,81.3,81.25,81.25,9000.0,70.9322,70.9322,70.8886,70.8886,9000.0
2014-02-28 13:45:00,81.24,81.24,81.16,81.17,8300.0,70.8799,70.8799,70.8101,70.8188,8300.0
2014-02-28 13:50:00,81.2,81.23,81.18,81.19,11600.0,70.845,70.8712,70.8275,70.8363,11600.0
2014-02-28 13:55:00,81.2,81.22,81.16,81.16,10100.0,70.845,70.8624,70.8101,70.8101,10100.0
2014-02-28 14:00:00,81.16,81.16,81.08,81.08,7100.0,70.8101,70.8101,70.7403,70.7403,7100.0
2014-02-28 14:05:00,81.09,81.09,80.99,81.01,22000.0,70.749,70.749,70.6618,70.6792,22000.0
2014-02-28 14:10:00,80.99,81.0,80.88,80.88,13600.0,70.6618,70.6705,70.5658,70.5658,13600.0
2014-02-28 14:15:00,80.87,80.89,80.85,80.86,17800.0,70.5571,70.5745,70.5396,70.5484,17800.0
2014-02-28 14:20:00,80.85,80.87,80.79,80.79,18400.0,70.5396,70.5571,70.4873,70.4873,18400.0
2014-02-28 14:25:00,80.78,80.8,80.74,80.79,16400.0,70.4786,70.496,70.4437,70.4873,16400.0
2014-02-28 14:30:00,80.8,80.8,80.76,80.76,14100.0,70.496,70.496,70.4611,70.4611,14100.0
2014-02-28 14:35:00,80.76,80.77,80.64,80.65,36400.0,70.4611,70.4698,70.3564,70.3651,36400.0
2014-02-28 14:40:00,80.65,80.7,80.58,80.58,22300.0,70.3651,70.4088,70.3041,70.3041,22300.0
2014-02-28 14:45:00,80.59,80.61,80.48,80.51,20100.0,70.3128,70.3302,70.2168,70.243,20100.0
2014-02-28 14:50:00,80.49,80.49,80.38,80.4,23600.0,70.2255,70.2255,70.1296,70.147,23600.0
2014-02-28 14:55:00,80.4,80.41,80.31,80.31,34800.0,70.147,70.1557,70.0685,70.0685,34800.0
2014-02-28 15:00:00,80.32,80.32,80.15,80.18,30400.0,70.0772,70.0772,69.9289,69.9551,30400.0
2014-02-28 15:05:00,80.18,80.19,79.97,79.97,49000.0,69.9551,69.9638,69.7718,69.7718,49000.0
2014-02-28 15:10:00,79.97,80.0,79.84,80.0,58100.0,69.7718,69.798,69.6584,69.798,58100.0
2014-02-28 15:15:00,80.01,80.15,79.99,80.04,41400.0,69.8067,69.9289,69.7893,69.8329,41400.0
2014-02-28 15:20:00,80.04,80.13,80.01,80.05,67000.0,69.8329,69.9114,69.8067,69.8416,67000.0
2014-02-28 15:25:00,80.05,80.05,79.97,80.01,73700.0,69.8416,69.8416,69.7718,69.8067,73700.0
2014-02-28 15:30:00,80.02,80.28,80.01,80.16,61800.0,69.8155,70.0423,69.8067,69.9376,61800.0
2014-02-28 15:35:00,80.17,80.27,80.14,80.24,50400.0,69.9463,70.0336,69.9202,70.0074,50400.0
2014-02-28 15:40:00,80.25,80.36,80.24,80.32,51500.0,70.0161,70.1121,70.0074,70.0772,51500.0
2014-02-28 15:45:00,80.32,80.32,80.11,80.12,93200.0,70.0772,70.0772,69.894,69.9027,93200.0
2014-02-28 15:50:00,80.14,80.25,80.13,80.21,86500.0,69.9202,70.0161,69.9114,69.9812,86500.0
2014-02-28 15:55:00,80.21,80.31,80.17,80.27,166600.0,69.9812,70.0685,69.9463,70.0336,166600.0
2014-03-03 09:30:00,79.45,80.17,79.43,80.17,50600.0,69.3182,69.9463,69.3007,69.9463,50600.0
2014-03-03 09:35:00,80.17,80.17,79.99,80.17,23000.0,69.9463,69.9463,69.7893,69.9463,23000.0
2014-03-03 09:40:00,80.15,80.15,79.85,79.91,16400.0,69.9289,69.9289,69.6672,69.7195,16400.0
2014-03-03 09:45:00,79.9,80.04,79.79,79.84,13400.0,69.7108,69.8329,69.6148,69.6584,13400.0
2014-03-03 09:50:00,79.87,79.99,79.85,79.95,11400.0,69.6846,69.7893,69.6672,69.7544,11400.0
2014-03-03 09:55:00,79.92,79.92,79.77,79.86,12300.0,69.7282,69.7282,69.5974,69.6759,12300.0
2014-03-03 10:00:00,79.89,79.98,79.72,79.78,9600.0,69.702,69.7806,69.5537,69.6061,9600.0
2014-03-03 10:05:00,79.78,79.91,79.76,79.81,16300.0,69.6061,69.7195,69.5886,69.6323,16300.0
2014-03-03 10:10:00,79.79,79.8,79.7,79.7,9700.0,69.6148,69.6235,69.5363,69.5363,9700.0
2014-03-03 10:15:00,79.71,79.77,79.58,79.69,5800.0,69.545,69.5974,69.4316,69.5276,5800.0
2014-03-03 10:20:00,79.71,79.71,79.56,79.63,6100.0,69.545,69.545,69.4141,69.4752,6100.0
2014-03-03 10:25:00,79.61,79.82,79.58,79.79,39700.0,69.4578,69.641,69.4316,69.6148,39700.0
2014-03-03 10:30:00,79.79,79.79,79.66,79.67,19400.0,69.6148,69.6148,69.5014,69.5101,19400.0
2014-03-03 10:35:00,79.67,79.83,79.65,79.81,30100.0,69.5101,69.6497,69.4927,69.6323,30100.0
2014-03-03 10:40:00,79.8,79.91,79.79,79.85,10800.0,69.6235,69.7195,69.6148,69.6672,10800.0
2014-03-03 10:45:00,79.87,79.87,79.79,79.84,12100.0,69.6846,69.6846,69.6148,69.6584,12100.0
2014-03-03 10:50:00,79.85,79.93,79.83,79.9,10700.0,69.6672,69.7369,69.6497,69.7108,10700.0
2014-03-03 10:55:00,79.91,80.13,79.89,80.13,40300.0,69.7195,69.9114,69.702,69.9114,40300.0
2014-03-03 11:00:00,80.14,80.15,80.03,80.03,41700.0,69.9202,69.9289,69.8242,69.8242,41700.0
2014-03-03 11:05:00,80.03,80.03,79.84,79.88,13200.0,69.8242,69.8242,69.6584,69.6933,13200.0
2014-03-03 11:10:00,79.88,79.92,79.8,79.92,6700.0,69.6933,69.7282,69.6235,69.7282,6700.0
2014-03-03 11:15:00,79.92,79.93,79.82,79.87,6200.0,69.7282,69.7369,69.641,69.6846,6200.0
2014-03-03 11:20:00,79.89,79.93,79.87,79.93,8500.0,69.702,69.7369,69.6846,69.7369,8500.0
2014-03-03 11:25:00,79.94,79.95,79.89,79.92,6800.0,69.7457,69.7544,69.702,69.7282,6800.0
2014-03-03 11:30:00,79.92,79.92,79.79,79.81,9600.0,69.7282,69.7282,69.6148,69.6323,9600.0
2014-03-03 11:35:00,79.82,79.83,79.78,79.78,11800.0,69.641,69.6497,69.6061,69.6061,11800.0
2014-03-03 11:40:00,79.75,79.84,79.75,79.79,11200.0,69.5799,69.6584,69.5799,69.6148,11200.0
2014-03-03 11:45:00,79.76,79.76,79.66,79.74,8200.0,69.5886,69.5886,69.5014,69.5712,8200.0
2014-03-03 11:50:00,79.73,79.75,79.71,79.73,4600.0,69.5625,69.5799,69.545,69.5625,4600.0
2014-03-03 11:55:00,79.76,79.76,79.64,79.7,10100.0,69.5886,69.5886,69.4839,69.5363,10100.0
2014-03-03 12:00:00,79.68,79.72,79.63,79.65,21100.0,69.5188,69.5537,69.4752,69.4927,21100.0
2014-03-03 12:05:00,79.68,79.72,79.57,79.66,11200.0,69.5188,69.5537,69.4229,69.5014,11200.0
2014-03-03 12:10:00,79.65,79.88,79.58,79.87,43700.0,69.4927,69.6933,69.4316,69.6846,43700.0
2014-03-03 12:15:00,79.85,79.86,79.75,79.75,9200.0,69.6672,69.6759,69.5799,69.5799,9200.0
2014-03-03 12:20:00,79.76,79.84,79.75,79.8,8000.0,69.5886,69.6584,69.5799,69.6235,8000.0
2014-03-03 12:25:00,79.83,79.85,79.8,79.83,4800.0,69.6497,69.6672,69.6235,69.6497,4800.0
2014-03-03 12:30:00,79.84,79.88,79.81,79.88,7300.0,69.6584,69.6933,69.6323,69.6933,7300.0
2014-03-03 12:35:00,79.88,79.96,79.88,79.88,7200.0,69.6933,69.7631,69.6933,69.6933,7200.0
2014-03-03 12:40:00,79.91,79.91,79.83,79.9,7100.0,69.7195,69.7195,69.6497,69.7108,7100.0
2014-03-03 12:45:00,79.9,79.95,79.9,79.9,7600.0,69.7108,69.7544,69.7108,69.7108,7600.0
2014-03-03 12:50:00,79.92,79.95,79.9,79.93,4600.0,69.7282,69.7544,69.7108,69.7369,4600.0
2014-03-03 12:55:00,79.91,79.96,79.87,79.94,5000.0,69.7195,69.7631,69.6846,69.7457,5000.0
2014-03-03 13:00:00,79.98,80.03,79.98,80.01,5100.0,69.7806,69.8242,69.7806,69.8067,5100.0
2014-03-03 13:05:00,80.0,80.1,80.0,80.04,10600.0,69.798,69.8853,69.798,69.8329,10600.0
2014-03-03 13:10:00,80.04,80.15,80.02,80.14,36100.0,69.8329,69.9289,69.8155,69.9202,36100.0
2014-03-03 13:15:00,80.14,80.25,80.14,80.23,7400.0,69.9202,70.0161,69.9202,69.9987,7400.0
2014-03-03 13:20:00,80.23,80.26,80.2,80.22,7800.0,69.9987,70.0249,69.9725,69.99,7800.0
2014-03-03 13:25:00,80.23,80.28,80.17,80.18,5500.0,69.9987,70.0423,69.9463,69.9551,5500.0
2014-03-03 13:30:00,80.18,80.18,80.11,80.13,5800.0,69.9551,69.9551,69.894,69.9114,5800.0
2014-03-03 13:35:00,80.12,80.18,80.12,80.16,5600.0,69.9027,69.9551,69.9027,69.9376,5600.0
2014-03-03 13:40:00,80.17,80.18,80.13,80.17,11100.0,69.9463,69.9551,69.9114,69.9463,11100.0
2014-03-03 13:45:00,80.17,80.2,80.13,80.17,5900.0,69.9463,69.9725,69.9114,69.9463,5900.0
2014-03-03 13:50:00,80.17,80.19,80.12,80.16,8100.0,69.9463,69.9638,69.9027,69.9376,8100.0
2014-03-03 13:55:00,80.17,80.28,80.16,80.27,108900.0,69.9463,70.0423,69.9376,70.0336,108900.0
2014-03-03 14:00:00,80.27,80.31,80.27,80.27,8400.0,70.0336,70.0685,70.0336,70.0336,8400.0
2014-03-03 14:05:00,80.27,80.28,80.2,80.21,12400.0,70.0336,70.0423,69.9725,69.9812,12400.0
2014-03-03 14:10:00,80.22,80.3,80.22,80.3,13000.0,69.99,70.0598,69.99,70.0598,13000.0
2014-03-03 14:15:00,80.3,80.31,80.13,80.14,23900.0,70.0598,70.0685,69.9114,69.9202,23900.0
2014-03-03 14:20:00,80.14,80.21,80.13,80.13,13800.0,69.9202,69.9812,69.9114,69.9114,13800.0
2014-03-03 14:25:00,80.14,80.18,80.1,80.11,9900.0,69.9202,69.9551,69.8853,69.894,9900.0
2014-03-03 14:30:00,80.09,80.12,80.03,80.12,7400.0,69.8765,69.9027,69.8242,69.9027,7400.0
2014-03-03 14:35:00,80.12,80.12,80.07,80.09,7900.0,69.9027,69.9027,69.8591,69.8765,7900.0
2014-03-03 14:40:00,80.09,80.15,80.05,80.15,8700.0,69.8765,69.9289,69.8416,69.9289,8700.0
2014-03-03 14:45:00,80.15,80.27,80.15,80.25,10500.0,69.9289,70.0336,69.9289,70.0161,10500.0
2014-03-03 14:50:00,80.24,80.27,80.2,80.26,7600.0,70.0074,70.0336,69.9725,70.0249,7600.0
2014-03-03 14:55:00,80.28,80.28,80.16,80.16,12000.0,70.0423,70.0423,69.9376,69.9376,12000.0
2014-03-03 15:00:00,80.16,80.16,80.05,80.06,11800.0,69.9376,69.9376,69.8416,69.8504,11800.0
2014-03-03 15:05:00,80.05,80.07,80.02,80.04,12900.0,69.8416,69.8591,69.8155,69.8329,12900.0
2014-03-03 15:10:00,80.05,80.05,79.9,79.91,11300.0,69.8416,69.8416,69.7108,69.7195,11300.0
2014-03-03 15:15:00,79.91,79.93,79.87,79.92,16400.0,69.7195,69.7369,69.6846,69.7282,16400.0
2014-03-03 15:20:00,79.92,79.97,79.87,79.89,12900.0,69.7282,69.7718,69.6846,69.702,12900.0
2014-03-03 15:25:00,79.89,79.92,79.76,79.85,26500.0,69.702,69.7282,69.5886,69.6672,26500.0
2014-03-03 15:30:00,79.85,79.86,79.79,79.86,23400.0,69.6672,69.6759,69.6148,69.6759,23400.0
2014-03-03 15:35:00,79.85,79.9,79.84,79.86,23500.0,69.6672,69.7108,69.6584,69.6759,23500.0
2014-03-03 15:40:00,79.86,79.87,79.81,79.84,54700.0,69.6759,69.6846,69.6323,69.6584,54700.0
2014-03-03 15:45:00,79.83,79.88,79.76,79.76,50600.0,69.6497,69.6933,69.5886,69.5886,50600.0
2014-03-03 15:50:00,79.76,79.91,79.76,79.86,53900.0,69.5886,69.7195,69.5886,69.6759,53900.0
2014-03-03 15:55:00,79.87,79.92,79.81,79.91,52300.0,69.6846,69.7282,69.6323,69.7195,52300.0
2014-03-04 09:30:00,81.04,81.22,80.92,81.08,43000.0,70.7054,70.8624,70.6007,70.7403,43000.0
2014-03-04 09:35:00,81.09,81.1,80.92,80.98,12000.0,70.749,70.7577,70.6007,70.653,12000.0
2014-03-04 09:40:00,80.96,80.99,80.87,80.94,6100.0,70.6356,70.6618,70.5571,70.6181,6100.0
2014-03-04 09:45:00,80.94,81.03,80.86,81.03,9100.0,70.6181,70.6967,70.5484,70.6967,9100.0
2014-03-04 09:50:00,81.03,81.07,80.91,80.95,25200.0,70.6967,70.7316,70.592,70.6269,25200.0
2014-03-04 09:55:00,80.94,81.04,80.92,81.0,84700.0,70.6181,70.7054,70.6007,70.6705,84700.0
2014-03-04 10:00:00,81.01,81.04,80.81,80.89,69600.0,70.6792,70.7054,70.5047,70.5745,69600.0
2014-03-04 10:05:00,80.89,81.04,80.86,80.99,33100.0,70.5745,70.7054,70.5484,70.6618,33100.0
2014-03-04 10:10:00,81.0,81.06,80.98,81.04,12600.0,70.6705,70.7228,70.653,70.7054,12600.0
2014-03-04 10:15:00,81.03,81.04,80.92,80.99,27100.0,70.6967,70.7054,70.6007,70.6618,27100.0
2014-03-04 10:20:00,80.99,81.04,80.93,80.97,43400.0,70.6618,70.7054,70.6094,70.6443,43400.0
2014-03-04 10:25:00,80.95,81.05,80.95,81.0,15500.0,70.6269,70.7141,70.6269,70.6705,15500.0
2014-03-04 10:30:00,81.03,81.03,80.93,81.01,36100.0,70.6967,70.6967,70.6094,70.6792,36100.0
2014-03-04 10:35:00,81.01,81.06,80.92,81.0,25800.0,70.6792,70.7228,70.6007,70.6705,25800.0
2014-03-04 10:40:00,81.0,81.07,80.94,80.95,23300.0,70.6705,70.7316,70.6181,70.6269,23300.0
2014-03-04 10:45:00,80.98,81.03,80.95,80.96,9700.0,70.653,70.6967,70.6269,70.6356,9700.0
2014-03-04 10:50:00,80.96,81.01,80.96,81.0,12500.0,70.6356,70.6792,70.6356,70.6705,12500.0
2014-03-04 10:55:00,81.0,81.01,80.93,80.99,14300.0,70.6705,70.6792,70.6094,70.6618,14300.0
2014-03-04 11:00:00,80.98,81.01,80.96,81.0,15600.0,70.653,70.6792,70.6356,70.6705,15600.0
2014-03-04 11:05:00,81.0,81.02,80.95,80.99,15700.0,70.6705,70.6879,70.6269,70.6618,15700.0
2014-03-04 11:10:00,81.0,81.01,80.97,80.98,7000.0,70.6705,70.6792,70.6443,70.653,7000.0
2014-03-04 11:15:00,81.0,81.04,80.99,81.04,20000.0,70.6705,70.7054,70.6618,70.7054,20000.0
2014-03-04 11:20:00,81.03,81.05,80.99,81.01,19300.0,70.6967,70.7141,70.6618,70.6792,19300.0
2014-03-04 11:25:00,81.01,81.03,80.99,81.0,14300.0,70.6792,70.6967,70.6618,70.6705,14300.0
2014-03-04 11:30:00,81.0,81.01,80.99,81.0,13500.0,70.6705,70.6792,70.6618,70.6705,13500.0
2014-03-04 11:35:00,81.01,81.03,81.0,81.0,17000.0,70.6792,70.6967,70.6705,70.6705,17000.0
2014-03-04 11:40:00,81.01,81.01,80.95,81.0,20600.0,70.6792,70.6792,70.6269,70.6705,20600.0
2014-03-04 11:45:00,80.99,81.02,80.99,81.0,10100.0,70.6618,70.6879,70.6618,70.6705,10100.0
2014-03-04 11:50:00,80.99,81.02,80.99,81.01,17500.0,70.6618,70.6879,70.6618,70.6792,17500.0
2014-03-04 11:55:00,81.01,81.01,80.99,81.0,5500.0,70.6792,70.6792,70.6618,70.6705,5500.0
2014-03-04 12:00:00,81.01,81.02,80.99,81.01,15200.0,70.6792,70.6879,70.6618,70.6792,15200.0
2014-03-04 12:05:00,81.0,81.05,81.0,81.01,16100.0,70.6705,70.7141,70.6705,70.6792,16100.0
2014-03-04 12:10:00,81.01,81.1,81.01,81.09,30200.0,70.6792,70.7577,70.6792,70.749,30200.0
2014-03-04 12:15:00,81.09,81.25,81.09,81.25,13300.0,70.749,70.8886,70.749,70.8886,13300.0
2014-03-04 12:20:00,81.26,81.33,81.19,81.23,9000.0,70.8973,70.9584,70.8363,70.8712,9000.0
2014-03-04 12:25:00,81.24,81.34,81.23,81.3,7100.0,70.8799,70.9671,70.8712,70.9322,7100.0
2014-03-04 12:30:00,81.29,81.29,81.25,81.28,7000.0,70.9235,70.9235,70.8886,70.9148,7000.0
2014-03-04 12:35:00,81.26,81.34,81.25,81.33,14100.0,70.8973,70.9671,70.8886,70.9584,14100.0
2014-03-04 12:40:00,81.32,81.4,81.32,81.4,9400.0,70.9497,71.0195,70.9497,71.0195,9400.0
2014-03-04 12:45:00,81.41,81.47,81.41,81.44,9900.0,71.0282,71.0806,71.0282,71.0544,9900.0
2014-03-04 12:50:00,81.44,81.46,81.44,81.45,9300.0,71.0544,71.0718,71.0544,71.0631,9300.0
2014-03-04 12:55:00,81.44,81.45,81.37,81.44,6900.0,71.0544,71.0631,70.9933,71.0544,6900.0
2014-03-04 13:00:00,81.45,81.52,81.45,81.52,7900.0,71.0631,71.1242,71.0631,71.1242,7900.0
2014-03-04 13:05:00,81.53,81.57,81.41,81.51,29800.0,71.1329,71.1678,71.0282,71.1155,29800.0
2014-03-04 13:10:00,81.51,81.57,81.5,81.54,4600.0,71.1155,71.1678,71.1067,71.1416,4600.0
2014-03-04 13:15:00,81.55,81.59,81.54,81.58,9400.0,71.1504,71.1853,71.1416,71.1765,9400.0
2014-03-04 13:20:00,81.58,81.62,81.54,81.56,8400.0,71.1765,71.2114,71.1416,71.1591,8400.0
2014-03-04 13:25:00,81.57,81.65,81.57,81.64,4000.0,71.1678,71.2376,71.1678,71.2289,4000.0
2014-03-04 13:30:00,81.65,81.69,81.63,81.68,9200.0,71.2376,71.2725,71.2202,71.2638,9200.0
2014-03-04 13:35:00,81.68,81.71,81.64,81.66,7800.0,71.2638,71.29,71.2289,71.2463,7800.0
2014-03-04 13:40:00,81.68,81.74,81.68,81.71,8300.0,71.2638,71.3161,71.2638,71.29,8300.0
2014-03-04 13:45:00,81.7,81.75,81.59,81.59,10600.0,71.2812,71.3249,71.1853,71.1853,10600.0
2014-03-04 13:50:00,81.6,81.63,81.52,81.59,10200.0,71.194,71.2202,71.1242,71.1853,10200.0
2014-03-04 13:55:00,81.6,81.63,81.58,81.6,13300.0,71.194,71.2202,71.1765,71.194,13300.0
2014-03-04 14:00:00,81.6,81.6,81.5,81.5,11300.0,71.194,71.194,71.1067,71.1067,11300.0
2014-03-04 14:05:00,81.51,81.55,81.45,81.51,12900.0,71.1155,71.1504,71.0631,71.1155,12900.0
2014-03-04 14:10:00,81.52,81.59,81.48,81.59,4300.0,71.1242,71.1853,71.0893,71.1853,4300.0
2014-03-04 14:15:00,81.59,81.6,81.56,81.57,8100.0,71.1853,71.194,71.1591,71.1678,8100.0
2014-03-04 14:20:00,81.58,81.66,81.57,81.61,3700.0,71.1765,71.2463,71.1678,71.2027,3700.0
2014-03-04 14:25:00,81.61,81.62,81.58,81.61,6900.0,71.2027,71.2114,71.1765,71.2027,6900.0
2014-03-04 14:30:00,81.61,81.69,81.61,81.68,6300.0,71.2027,71.2725,71.2027,71.2638,6300.0
2014-03-04 14:35:00,81.69,81.69,81.63,81.66,12300.0,71.2725,71.2725,71.2202,71.2463,12300.0
2014-03-04 14:40:00,81.67,81.69,81.66,81.67,9300.0,71.2551,71.2725,71.2463,71.2551,9300.0
2014-03-04 14:45:00,81.67,81.69,81.6,81.6,13700.0,71.2551,71.2725,71.194,71.194,13700.0
2014-03-04 14:50:00,81.59,81.6,81.5,81.55,27500.0,71.1853,71.194,71.1067,71.1504,27500.0
2014-03-04 14:55:00,81.55,81.65,81.51,81.62,16300.0,71.1504,71.2376,71.1155,71.2114,16300.0
2014-03-04 15:00:00,81.62,81.71,81.61,81.71,10000.0,71.2114,71.29,71.2027,71.29,10000.0
2014-03-04 15:05:00,81.7,81.78,81.67,81.78,18300.0,71.2812,71.351,71.2551,71.351,18300.0
2014-03-04 15:10:00,81.77,81.81,81.74,81.74,19300.0,71.3423,71.3772,71.3161,71.3161,19300.0
2014-03-04 15:15:00,81.75,81.83,81.73,81.83,16600.0,71.3249,71.3947,71.3074,71.3947,16600.0
2014-03-04 15:20:00,81.82,81.87,81.82,81.86,20500.0,71.3859,71.4296,71.3859,71.4208,20500.0
2014-03-04 15:25:00,81.85,81.88,81.84,81.86,30500.0,71.4121,71.4383,71.4034,71.4208,30500.0
2014-03-04 15:30:00,81.87,81.88,81.85,81.88,26100.0,71.4296,71.4383,71.4121,71.4383,26100.0
2014-03-04 15:35:00,81.88,81.94,81.87,81.91,41200.0,71.4383,71.4906,71.4296,71.4644,41200.0
2014-03-04 15:40:00,81.9,82.03,81.9,82.03,44100.0,71.4557,71.5691,71.4557,71.5691,44100.0
2014-03-04 15:45:00,82.02,82.05,81.86,81.88,60200.0,71.5604,71.5866,71.4208,71.4383,60200.0
2014-03-04 15:50:00,81.89,81.91,81.84,81.9,40900.0,71.447,71.4644,71.4034,71.4557,40900.0
2014-03-04 15:55:00,81.91,81.93,81.85,81.86,78100.0,71.4644,71.4819,71.4121,71.4208,78100.0
2014-03-05 09:30:00,81.8,81.89,81.22,81.33,26000.0,71.3685,71.447,70.8624,70.9584,26000.0
2014-03-05 09:35:00,81.34,81.55,81.34,81.45,8400.0,70.9671,71.1504,70.9671,71.0631,8400.0
2014-03-05 09:40:00,81.45,81.53,81.31,81.53,10700.0,71.0631,71.1329,70.941,71.1329,10700.0
2014-03-05 09:45:00,81.47,81.51,81.36,81.36,22000.0,71.0806,71.1155,70.9846,70.9846,22000.0
2014-03-05 09:50:00,81.34,81.4,81.3,81.34,12900.0,70.9671,71.0195,70.9322,70.9671,12900.0
2014-03-05 09:55:00,81.35,81.39,81.12,81.18,12500.0,70.9759,71.0108,70.7752,70.8275,12500.0
2014-03-05 10:00:00,81.19,81.26,81.09,81.14,12000.0,70.8363,70.8973,70.749,70.7926,12000.0
2014-03-05 10:05:00,81.15,81.28,81.15,81.22,10600.0,70.8014,70.9148,70.8014,70.8624,10600.0
2014-03-05 10:10:00,81.22,81.23,81.1,81.17,11000.0,70.8624,70.8712,70.7577,70.8188,11000.0
2014-03-05 10:15:00,81.17,81.2,81.12,81.12,34000.0,70.8188,70.845,70.7752,70.7752,34000.0
2014-03-05 10:20:00,81.12,81.28,81.12,81.24,13800.0,70.7752,70.9148,70.7752,70.8799,13800.0
2014-03-05 10:25:00,81.25,81.37,81.23,81.25,18800.0,70.8886,70.9933,70.8712,70.8886,18800.0
2014-03-05 10:30:00,81.27,81.3,81.24,81.25,9600.0,70.9061,70.9322,70.8799,70.8886,9600.0
2014-03-05 10:35:00,81.25,81.31,81.21,81.27,13600.0,70.8886,70.941,70.8537,70.9061,13600.0
2014-03-05 10:40:00,81.28,81.36,81.28,81.33,9800.0,70.9148,70.9846,70.9148,70.9584,9800.0
2014-03-05 10:45:00,81.32,81.36,81.21,81.25,10600.0,70.9497,70.9846,70.8537,70.8886,10600.0
2014-03-05 10:50:00,81.23,81.28,81.23,81.24,9800.0,70.8712,70.9148,70.8712,70.8799,9800.0
2014-03-05 10:55:00,81.25,81.27,81.23,81.27,9000.0,70.8886,70.9061,70.8712,70.9061,9000.0
2014-03-05 11:00:00,81.27,81.36,81.26,81.33,12500.0,70.9061,70.9846,70.8973,70.9584,12500.0
2014-03-05 11:05:00,81.34,81.35,81.29,81.31,9100.0,70.9671,70.9759,70.9235,70.941,9100.0
2014-03-05 11:10:00,81.3,81.31,81.26,81.3,5500.0,70.9322,70.941,70.8973,70.9322,5500.0
2014-03-05 11:15:00,81.29,81.31,81.26,81.28,11000.0,70.9235,70.941,70.8973,70.9148,11000.0
2014-03-05 11:20:00,81.28,81.33,81.28,81.33,7000.0,70.9148,70.9584,70.9148,70.9584,7000.0
2014-03-05 11:25:00,81.34,81.36,81.16,81.2,10500.0,70.9671,70.9846,70.8101,70.845,10500.0
2014-03-05 11:30:00,81.2,81.31,81.2,81.3,23600.0,70.845,70.941,70.845,70.9322,23600.0
2014-03-05 11:35:00,81.3,81.35,81.29,81.35,8700.0,70.9322,70.9759,70.9235,70.9759,8700.0
2014-03-05 11:40:00,81.35,81.36,81.3,81.35,40100.0,70.9759,70.9846,70.9322,70.9759,40100.0
2014-03-05 11:45:00,81.35,81.4,81.33,81.39,11900.0,70.9759,71.0195,70.9584,71.0108,11900.0
2014-03-05 11:50:00,81.39,81.42,81.33,81.33,15100.0,71.0108,71.0369,70.9584,70.9584,15100.0
2014-03-05 11:55:00,81.35,81.36,81.33,81.36,6600.0,70.9759,70.9846,70.9584,70.9846,6600.0
2014-03-05 12:00:00,81.36,81.38,81.34,81.37,17300.0,70.9846,71.002,70.9671,70.9933,17300.0
2014-03-05 12:05:00,81.38,81.38,81.34,81.35,14300.0,71.002,71.002,70.9671,70.9759,14300.0
2014-03-05 12:10:00,81.35,81.36,81.3,81.3,5800.0,70.9759,70.9846,70.9322,70.9322,5800.0
2014-03-05 12:15:00,81.29,81.34,81.28,81.32,5900.0,70.9235,70.9671,70.9148,70.9497,5900.0
2014-03-05 12:20:00,81.32,81.34,81.25,81.3,6200.0,70.9497,70.9671,70.8886,70.9322,6200.0
2014-03-05 12:25:00,81.29,81.33,81.27,81.31,4500.0,70.9235,70.9584,70.9061,70.941,4500.0
2014-03-05 12:30:00,81.33,81.33,81.31,81.31,3900.0,70.9584,70.9584,70.941,70.941,3900.0
2014-03-05 12:35:00,81.3,81.33,81.3,81.32,2800.0,70.9322,70.9584,70.9322,70.9497,2800.0
2014-03-05 12:40:00,81.32,81.34,81.29,81.29,3900.0,70.9497,70.9671,70.9235,70.9235,3900.0
2014-03-05 12:45:00,81.29,81.33,81.27,81.32,10700.0,70.9235,70.9584,70.9061,70.9497,10700.0
2014-03-05 12:50:00,81.33,81.33,81.28,81.28,6100.0,70.9584,70.9584,70.9148,70.9148,6100.0
2014-03-05 12:55:00,81.28,81.31,81.26,81.26,6200.0,70.9148,70.941,70.8973,70.8973,6200.0
2014-03-05 13:00:00,81.26,81.29,81.24,81.29,18600.0,70.8973,70.9235,70.8799,70.9235,18600.0
2014-03-05 13:05:00,81.29,81.29,81.25,81.28,5800.0,70.9235,70.9235,70.8886,70.9148,5800.0
2014-03-05 13:10:00,81.28,81.3,81.25,81.29,7300.0,70.9148,70.9322,70.8886,70.9235,7300.0
2014-03-05 13:15:00,81.3,81.34,81.3,81.3,6300.0,70.9322,70.9671,70.9322,70.9322,6300.0
2014-03-05 13:20:00,81.3,81.31,81.27,81.29,2700.0,70.9322,70.941,70.9061,70.9235,2700.0
2014-03-05 13:25:00,81.29,81.32,81.23,81.32,45100.0,70.9235,70.9497,70.8712,70.9497,45100.0
2014-03-05 13:30:00,81.32,81.39,81.29,81.39,10600.0,70.9497,71.0108,70.9235,71.0108,10600.0
2014-03-05 13:35:00,81.38,81.38,81.3,81.33,7900.0,71.002,71.002,70.9322,70.9584,7900.0
2014-03-05 13:40:00,81.34,81.37,81.34,81.36,12400.0,70.9671,70.9933,70.9671,70.9846,12400.0
2014-03-05 13:45:00,81.34,81.39,81.3,81.31,7400.0,70.9671,71.0108,70.9322,70.941,7400.0
2014-03-05 13:50:00,81.32,81.39,81.3,81.32,16300.0,70.9497,71.0108,70.9322,70.9497,16300.0
2014-03-05 13:55:00,81.32,81.32,81.28,81.3,4400.0,70.9497,70.9497,70.9148,70.9322,4400.0
2014-03-05 14:00:00,81.3,81.34,81.24,81.29,14600.0,70.9322,70.9671,70.8799,70.9235,14600.0
2014-03-05 14:05:00,81.28,81.32,81.28,81.3,4300.0,70.9148,70.9497,70.9148,70.9322,4300.0
2014-03-05 14:10:00,81.3,81.32,81.26,81.26,4800.0,70.9322,70.9497,70.8973,70.8973,4800.0
2014-03-05 14:15:00,81.24,81.25,81.18,81.18,7300.0,70.8799,70.8886,70.8275,70.8275,7300.0
2014-03-05 14:20:00,81.19,81.22,81.18,81.21,6900.0,70.8363,70.8624,70.8275,70.8537,6900.0
2014-03-05 14:25:00,81.21,81.24,81.2,81.21,5500.0,70.8537,70.8799,70.845,70.8537,5500.0
2014-03-05 14:30:00,81.22,81.22,81.17,81.17,4500.0,70.8624,70.8624,70.8188,70.8188,4500.0
2014-03-05 14:35:00,81.18,81.2,81.15,81.17,5300.0,70.8275,70.845,70.8014,70.8188,5300.0
2014-03-05 14:40:00,81.16,81.18,81.1,81.11,6600.0,70.8101,70.8275,70.7577,70.7665,6600.0
2014-03-05 14:45:00,81.11,81.14,81.06,81.14,11100.0,70.7665,70.7926,70.7228,70.7926,11100.0
2014-03-05 14:50:00,81.16,81.18,81.14,81.17,3400.0,70.8101,70.8275,70.7926,70.8188,3400.0
2014-03-05 14:55:00,81.17,81.17,81.1,81.1,6800.0,70.8188,70.8188,70.7577,70.7577,6800.0
2014-03-05 15:00:00,81.1,81.13,81.09,81.11,25500.0,70.7577,70.7839,70.749,70.7665,25500.0
2014-03-05 15:05:00,81.11,81.14,81.04,81.05,18100.0,70.7665,70.7926,70.7054,70.7141,18100.0
2014-03-05 15:10:00,81.05,81.08,80.99,81.04,31700.0,70.7141,70.7403,70.6618,70.7054,31700.0
2014-03-05 15:15:00,81.04,81.1,81.04,81.07,9100.0,70.7054,70.7577,70.7054,70.7316,9100.0
2014-03-05 15:20:00,81.08,81.11,81.08,81.09,16800.0,70.7403,70.7665,70.7403,70.749,16800.0
2014-03-05 15:25:00,81.1,81.1,81.04,81.08,21200.0,70.7577,70.7577,70.7054,70.7403,21200.0
2014-03-05 15:30:00,81.07,81.1,81.06,81.09,30100.0,70.7316,70.7577,70.7228,70.749,30100.0
2014-03-05 15:35:00,81.09,81.09,80.97,81.04,61000.0,70.749,70.749,70.6443,70.7054,61000.0
2014-03-05 15:40:00,81.05,81.07,81.03,81.06,18500.0,70.7141,70.7316,70.6967,70.7228,18500.0
2014-03-05 15:45:00,81.07,81.09,81.04,81.07,24100.0,70.7316,70.749,70.7054,70.7316,24100.0
2014-03-05 15:50:00,81.07,81.09,81.02,81.03,41800.0,70.7316,70.749,70.6879,70.6967,41800.0
2014-03-05 15:55:00,81.04,81.08,81.01,81.05,99700.0,70.7054,70.7403,70.6792,70.7141,99700.0
2014-03-06 09:30:00,81.28,81.41,81.22,81.31,21300.0,70.9148,71.0282,70.8624,70.941,21300.0
2014-03-06 09:35:00,81.33,81.42,81.21,81.21,21200.0,70.9584,71.0369,70.8537,70.8537,21200.0
2014-03-06 09:40:00,81.28,81.29,81.13,81.19,14500.0,70.9148,70.9235,70.7839,70.8363,14500.0
2014-03-06 09:45:00,81.19,81.33,81.19,81.26,7000.0,70.8363,70.9584,70.8363,70.8973,7000.0
2014-03-06 09:50:00,81.25,81.33,81.25,81.3,7200.0,70.8886,70.9584,70.8886,70.9322,7200.0
2014-03-06 09:55:00,81.32,81.36,81.29,81.33,12000.0,70.9497,70.9846,70.9235,70.9584,12000.0
2014-03-06 10:00:00,81.35,81.35,81.25,81.28,8800.0,70.9759,70.9759,70.8886,70.9148,8800.0
2014-03-06 10:05:00,81.27,81.27,81.16,81.17,9000.0,70.9061,70.9061,70.8101,70.8188,9000.0
2014-03-06 10:10:00,81.16,81.19,81.02,81.03,11700.0,70.8101,70.8363,70.6879,70.6967,11700.0
2014-03-06 10:15:00,81.04,81.1,80.89,81.01,42100.0,70.7054,70.7577,70.5745,70.6792,42100.0
2014-03-06 10:20:00,81.01,81.01,80.88,80.88,11500.0,70.6792,70.6792,70.5658,70.5658,11500.0
2014-03-06 10:25:00,80.87,81.1,80.85,81.1,6900.0,70.5571,70.7577,70.5396,70.7577,6900.0
2014-03-06 10:30:00,81.13,81.17,81.08,81.09,5500.0,70.7839,70.8188,70.7403,70.749,5500.0
2014-03-06 10:35:00,81.08,81.12,81.01,81.04,3400.0,70.7403,70.7752,70.6792,70.7054,3400.0
2014-03-06 10:40:00,81.03,81.09,81.0,81.0,9000.0,70.6967,70.749,70.6705,70.6705,9000.0
2014-03-06 10:45:00,81.02,81.06,80.99,80.99,6500.0,70.6879,70.7228,70.6618,70.6618,6500.0
2014-03-06 10:50:00,80.99,81.09,80.96,81.06,3600.0,70.6618,70.749,70.6356,70.7228,3600.0
2014-03-06 10:55:00,81.06,81.06,80.98,81.05,4900.0,70.7228,70.7228,70.653,70.7141,4900.0
2014-03-06 11:00:00,81.05,81.13,81.04,81.13,9300.0,70.7141,70.7839,70.7054,70.7839,9300.0
2014-03-06 11:05:00,81.14,81.21,81.14,81.18,7600.0,70.7926,70.8537,70.7926,70.8275,7600.0
2014-03-06 11:10:00,81.17,81.17,81.11,81.13,17700.0,70.8188,70.8188,70.7665,70.7839,17700.0
2014-03-06 11:15:00,81.14,81.16,81.12,81.13,53900.0,70.7926,70.8101,70.7752,70.7839,53900.0
2014-03-06 11:20:00,81.14,81.14,81.06,81.06,26800.0,70.7926,70.7926,70.7228,70.7228,26800.0
2014-03-06 11:25:00,81.07,81.08,81.02,81.06,7100.0,70.7316,70.7403,70.6879,70.7228,7100.0
2014-03-06 11:30:00,81.08,81.14,81.06,81.1,15200.0,70.7403,70.7926,70.7228,70.7577,15200.0
2014-03-06 11:35:00,81.1,81.12,81.09,81.1,7200.0,70.7577,70.7752,70.749,70.7577,7200.0
2014-03-06 11:40:00,81.1,81.17,81.1,81.12,6300.0,70.7577,70.8188,70.7577,70.7752,6300.0
2014-03-06 11:45:00,81.12,81.14,81.1,81.13,2000.0,70.7752,70.7926,70.7577,70.7839,2000.0
2014-03-06 11:50:00,81.14,81.18,81.09,81.12,12100.0,70.7926,70.8275,70.749,70.7752,12100.0
2014-03-06 11:55:00,81.12,81.15,81.12,81.15,2100.0,70.7752,70.8014,70.7752,70.8014,2100.0
2014-03-06 12:00:00,81.15,81.2,81.15,81.2,5800.0,70.8014,70.845,70.8014,70.845,5800.0
2014-03-06 12:05:00,81.2,81.23,81.2,81.2,11300.0,70.845,70.8712,70.845,70.845,11300.0
2014-03-06 12:10:00,81.24,81.27,81.23,81.27,1800.0,70.8799,70.9061,70.8712,70.9061,1800.0
2014-03-06 12:15:00,81.27,81.29,81.27,81.28,3900.0,70.9061,70.9235,70.9061,70.9148,3900.0
2014-03-06 12:20:00,81.28,81.29,81.22,81.22,18200.0,70.9148,70.9235,70.8624,70.8624,18200.0
2014-03-06 12:25:00,81.23,81.23,81.16,81.18,17200.0,70.8712,70.8712,70.8101,70.8275,17200.0
2014-03-06 12:30:00,81.19,81.19,81.15,81.15,4100.0,70.8363,70.8363,70.8014,70.8014,4100.0
2014-03-06 12:35:00,81.15,81.16,81.12,81.13,6300.0,70.8014,70.8101,70.7752,70.7839,6300.0
2014-03-06 12:40:00,81.12,81.13,81.12,81.12,1900.0,70.7752,70.7839,70.7752,70.7752,1900.0
2014-03-06 12:45:00,81.12,81.13,81.09,81.12,4600.0,70.7752,70.7839,70.749,70.7752,4600.0
2014-03-06 12:50:00,81.13,81.16,81.13,81.14,2500.0,70.7839,70.8101,70.7839,70.7926,2500.0
2014-03-06 12:55:00,81.14,81.17,81.14,81.15,4200.0,70.7926,70.8188,70.7926,70.8014,4200.0
2014-03-06 13:00:00,81.17,81.18,81.12,81.13,6000.0,70.8188,70.8275,70.7752,70.7839,6000.0
2014-03-06 13:05:00,81.12,81.14,81.08,81.14,4100.0,70.7752,70.7926,70.7403,70.7926,4100.0
2014-03-06 13:10:00,81.14,81.16,81.06,81.08,3500.0,70.7926,70.8101,70.7228,70.7403,3500.0
2014-03-06 13:15:00,81.08,81.09,81.03,81.05,3300.0,70.7403,70.749,70.6967,70.7141,3300.0
2014-03-06 13:20:00,81.05,81.05,81.02,81.04,1900.0,70.7141,70.7141,70.6879,70.7054,1900.0
2014-03-06 13:25:00,81.05,81.05,80.99,81.0,4100.0,70.7141,70.7141,70.6618,70.6705,4100.0
2014-03-06 13:30:00,81.0,81.02,80.97,80.98,3400.0,70.6705,70.6879,70.6443,70.653,3400.0
2014-03-06 13:35:00,80.99,81.0,80.9,80.92,5000.0,70.6618,70.6705,70.5832,70.6007,5000.0
2014-03-06 13:40:00,80.93,80.93,80.86,80.88,6400.0,70.6094,70.6094,70.5484,70.5658,6400.0
2014-03-06 13:45:00,80.88,80.91,80.78,80.8,11000.0,70.5658,70.592,70.4786,70.496,11000.0
2014-03-06 13:50:00,80.8,80.85,80.79,80.83,4600.0,70.496,70.5396,70.4873,70.5222,4600.0
2014-03-06 13:55:00,80.81,80.81,80.73,80.73,11500.0,70.5047,70.5047,70.4349,70.4349,11500.0
2014-03-06 14:00:00,80.73,80.82,80.71,80.82,6700.0,70.4349,70.5135,70.4175,70.5135,6700.0
2014-03-06 14:05:00,80.81,80.9,80.8,80.88,5900.0,70.5047,70.5832,70.496,70.5658,5900.0
2014-03-06 14:10:00,80.89,80.94,80.89,80.92,3000.0,70.5745,70.6181,70.5745,70.6007,3000.0
2014-03-06 14:15:00,80.91,80.93,80.9,80.9,15200.0,70.592,70.6094,70.5832,70.5832,15200.0
2014-03-06 14:20:00,80.89,81.0,80.87,81.0,14900.0,70.5745,70.6705,70.5571,70.6705,14900.0
2014-03-06 14:25:00,80.98,81.05,80.98,81.05,12800.0,70.653,70.7141,70.653,70.7141,12800.0
2014-03-06 14:30:00,81.05,81.07,81.03,81.06,4800.0,70.7141,70.7316,70.6967,70.7228,4800.0
2014-03-06 14:35:00,81.06,81.07,81.03,81.03,4600.0,70.7228,70.7316,70.6967,70.6967,4600.0
2014-03-06 14:40:00,81.03,81.13,81.03,81.1,4100.0,70.6967,70.7839,70.6967,70.7577,4100.0
2014-03-06 14:45:00,81.11,81.16,81.11,81.14,7100.0,70.7665,70.8101,70.7665,70.7926,7100.0
2014-03-06 14:50:00,81.13,81.14,81.09,81.09,9300.0,70.7839,70.7926,70.749,70.749,9300.0
2014-03-06 14:55:00,81.09,81.11,81.09,81.11,4000.0,70.749,70.7665,70.749,70.7665,4000.0
2014-03-06 15:00:00,81.11,81.13,81.1,81.13,11900.0,70.7665,70.7839,70.7577,70.7839,11900.0
2014-03-06 15:05:00,81.13,81.13,81.1,81.12,22500.0,70.7839,70.7839,70.7577,70.7752,22500.0
2014-03-06 15:10:00,81.13,81.13,81.04,81.05,10500.0,70.7839,70.7839,70.7054,70.7141,10500.0
2014-03-06 15:15:00,81.06,81.09,81.06,81.07,6100.0,70.7228,70.749,70.7228,70.7316,6100.0
2014-03-06 15:20:00,81.08,81.09,81.06,81.06,6100.0,70.7403,70.749,70.7228,70.7228,6100.0
2014-03-06 15:25:00,81.06,81.06,81.03,81.06,5200.0,70.7228,70.7228,70.6967,70.7228,5200.0
2014-03-06 15:30:00,81.04,81.08,81.04,81.06,10900.0,70.7054,70.7403,70.7054,70.7228,10900.0
2014-03-06 15:35:00,81.06,81.11,81.03,81.03,14700.0,70.7228,70.7665,70.6967,70.6967,14700.0
2014-03-06 15:40:00,81.04,81.04,81.0,81.03,24700.0,70.7054,70.7054,70.6705,70.6967,24700.0
2014-03-06 15:45:00,81.03,81.03,80.95,80.96,30000.0,70.6967,70.6967,70.6269,70.6356,30000.0
2014-03-06 15:50:00,80.96,80.97,80.91,80.94,35600.0,70.6356,70.6443,70.592,70.6181,35600.0
2014-03-06 15:55:00,80.94,80.97,80.89,80.95,56700.0,70.6181,70.6443,70.5745,70.6269,56700.0
2014-03-07 09:30:00,81.05,81.4,80.69,80.88,37100.0,70.7141,71.0195,70.4,70.5658,37100.0
2014-03-07 09:35:00,80.9,81.1,80.89,80.93,28700.0,70.5832,70.7577,70.5745,70.6094,28700.0
2014-03-07 09:40:00,80.97,81.02,80.85,80.93,40700.0,70.6443,70.6879,70.5396,70.6094,40700.0
2014-03-07 09:45:00,80.93,81.03,80.91,80.95,16900.0,70.6094,70.6967,70.592,70.6269,16900.0
2014-03-07 09:50:00,80.93,81.0,80.9,80.97,42700.0,70.6094,70.6705,70.5832,70.6443,42700.0
2014-03-07 09:55:00,80.95,81.0,80.93,81.0,22900.0,70.6269,70.6705,70.6094,70.6705,22900.0
2014-03-07 10:00:00,80.99,81.09,80.87,81.03,20300.0,70.6618,70.749,70.5571,70.6967,20300.0
2014-03-07 10:05:00,81.02,81.11,80.94,81.11,5800.0,70.6879,70.7665,70.6181,70.7665,5800.0
2014-03-07 10:10:00,81.12,81.12,80.99,81.02,32800.0,70.7752,70.7752,70.6618,70.6879,32800.0
2014-03-07 10:15:00,81.02,81.09,81.02,81.03,3500.0,70.6879,70.749,70.6879,70.6967,3500.0
2014-03-07 10:20:00,81.03,81.12,81.03,81.1,4200.0,70.6967,70.7752,70.6967,70.7577,4200.0
2014-03-07 10:25:00,81.1,81.12,81.07,81.1,9100.0,70.7577,70.7752,70.7316,70.7577,9100.0
2014-03-07 10:30:00,81.1,81.19,81.09,81.12,11700.0,70.7577,70.8363,70.749,70.7752,11700.0
2014-03-07 10:35:00,81.11,81.12,81.09,81.1,10700.0,70.7665,70.7752,70.749,70.7577,10700.0
2014-03-07 10:40:00,81.1,81.11,81.05,81.1,7000.0,70.7577,70.7665,70.7141,70.7577,7000.0
2014-03-07 10:45:00,81.09,81.11,81.08,81.1,33800.0,70.749,70.7665,70.7403,70.7577,33800.0
2014-03-07 10:50:00,81.11,81.16,81.1,81.1,18600.0,70.7665,70.8101,70.7577,70.7577,18600.0
2014-03-07 10:55:00,81.1,81.12,81.09,81.11,12200.0,70.7577,70.7752,70.749,70.7665,12200.0
2014-03-07 11:00:00,81.1,81.11,81.07,81.1,36700.0,70.7577,70.7665,70.7316,70.7577,36700.0
2014-03-07 11:05:00,81.1,81.17,81.08,81.16,19400.0,70.7577,70.8188,70.7403,70.8101,19400.0
2014-03-07 11:10:00,81.15,81.16,81.08,81.1,19000.0,70.8014,70.8101,70.7403,70.7577,19000.0
2014-03-07 11:15:00,81.09,81.15,81.08,81.14,19400.0,70.749,70.8014,70.7403,70.7926,19400.0
2014-03-07 11:20:00,81.12,81.17,81.1,81.14,30200.0,70.7752,70.8188,70.7577,70.7926,30200.0
2014-03-07 11:25:00,81.13,81.15,81.09,81.15,14200.0,70.7839,70.8014,70.749,70.8014,14200.0
2014-03-07 11:30:00,81.13,81.14,81.1,81.14,12000.0,70.7839,70.7926,70.7577,70.7926,12000.0
2014-03-07 11:35:00,81.13,81.18,81.13,81.14,5800.0,70.7839,70.8275,70.7839,70.7926,5800.0
2014-03-07 11:40:00,81.14,81.23,81.14,81.2,4200.0,70.7926,70.8712,70.7926,70.845,4200.0
2014-03-07 11:45:00,81.2,81.26,81.19,81.23,7900.0,70.845,70.8973,70.8363,70.8712,7900.0
2014-03-07 11:50:00,81.23,81.28,81.21,81.25,7200.0,70.8712,70.9148,70.8537,70.8886,7200.0
2014-03-07 11:55:00,81.25,81.36,81.25,81.34,11000.0,70.8886,70.9846,70.8886,70.9671,11000.0
2014-03-07 12:00:00,81.34,81.42,81.34,81.39,12500.0,70.9671,71.0369,70.9671,71.0108,12500.0
2014-03-07 12:05:00,81.38,81.41,81.37,81.4,10500.0,71.002,71.0282,70.9933,71.0195,10500.0
2014-03-07 12:10:00,81.42,81.44,81.4,81.41,3000.0,71.0369,71.0544,71.0195,71.0282,3000.0
2014-03-07 12:15:00,81.4,81.43,81.37,81.4,35000.0,71.0195,71.0457,70.9933,71.0195,35000.0
2014-03-07 12:20:00,81.4,81.52,81.4,81.49,5700.0,71.0195,71.1242,71.0195,71.098,5700.0
2014-03-07 12:25:00,81.47,81.49,81.45,81.46,4600.0,71.0806,71.098,71.0631,71.0718,4600.0
2014-03-07 12:30:00,81.45,81.48,81.4,81.42,5700.0,71.0631,71.0893,71.0195,71.0369,5700.0
2014-03-07 12:35:00,81.43,81.45,81.39,81.4,3900.0,71.0457,71.0631,71.0108,71.0195,3900.0
2014-03-07 12:40:00,81.41,81.42,81.36,81.36,13700.0,71.0282,71.0369,70.9846,70.9846,13700.0
2014-03-07 12:45:00,81.35,81.38,81.32,81.32,4600.0,70.9759,71.002,70.9497,70.9497,4600.0
2014-03-07 12:50:00,81.31,81.32,81.25,81.25,5400.0,70.941,70.9497,70.8886,70.8886,5400.0
2014-03-07 12:55:00,81.25,81.28,81.25,81.27,5300.0,70.8886,70.9148,70.8886,70.9061,5300.0
2014-03-07 13:00:00,81.25,81.28,81.25,81.27,18400.0,70.8886,70.9148,70.8886,70.9061,18400.0
2014-03-07 13:05:00,81.28,81.38,81.27,81.38,21800.0,70.9148,71.002,70.9061,71.002,21800.0
2014-03-07 13:10:00,81.38,81.41,81.35,81.38,17500.0,71.002,71.0282,70.9759,71.002,17500.0
2014-03-07 13:15:00,81.37,81.38,81.34,81.38,8300.0,70.9933,71.002,70.9671,71.002,8300.0
2014-03-07 13:20:00,81.38,81.46,81.37,81.46,4000.0,71.002,71.0718,70.9933,71.0718,4000.0
2014-03-07 13:25:00,81.46,81.49,81.44,81.48,4500.0,71.0718,71.098,71.0544,71.0893,4500.0
2014-03-07 13:30:00,81.49,81.51,81.45,81.49,12800.0,71.098,71.1155,71.0631,71.098,12800.0
2014-03-07 13:35:00,81.49,81.52,81.4,81.41,12700.0,71.098,71.1242,71.0195,71.0282,12700.0
2014-03-07 13:40:00,81.39,81.44,81.39,81.4,9400.0,71.0108,71.0544,71.0108,71.0195,9400.0
2014-03-07 13:45:00,81.41,81.45,81.4,81.43,6400.0,71.0282,71.0631,71.0195,71.0457,6400.0
2014-03-07 13:50:00,81.44,81.52,81.43,81.52,12500.0,71.0544,71.1242,71.0457,71.1242,12500.0
2014-03-07 13:55:00,81.54,81.59,81.54,81.58,6500.0,71.1416,71.1853,71.1416,71.1765,6500.0
2014-03-07 14:00:00,81.59,81.59,81.55,81.58,16000.0,71.1853,71.1853,71.1504,71.1765,16000.0
2014-03-07 14:05:00,81.58,81.58,81.5,81.55,20800.0,71.1765,71.1765,71.1067,71.1504,20800.0
2014-03-07 14:10:00,81.55,81.65,81.53,81.64,15100.0,71.1504,71.2376,71.1329,71.2289,15100.0
2014-03-07 14:15:00,81.64,81.65,81.6,81.6,6800.0,71.2289,71.2376,71.194,71.194,6800.0
2014-03-07 14:20:00,81.59,81.59,81.53,81.58,12400.0,71.1853,71.1853,71.1329,71.1765,12400.0
2014-03-07 14:25:00,81.59,81.63,81.56,81.6,9000.0,71.1853,71.2202,71.1591,71.194,9000.0
2014-03-07 14:30:00,81.6,81.61,81.53,81.57,11400.0,71.194,71.2027,71.1329,71.1678,11400.0
2014-03-07 14:35:00,81.59,81.59,81.55,81.55,6800.0,71.1853,71.1853,71.1504,71.1504,6800.0
2014-03-07 14:40:00,81.54,81.56,81.53,81.56,7700.0,71.1416,71.1591,71.1329,71.1591,7700.0
2014-03-07 14:45:00,81.54,81.65,81.54,81.6,9900.0,71.1416,71.2376,71.1416,71.194,9900.0
2014-03-07 14:50:00,81.61,81.71,81.61,81.7,11800.0,71.2027,71.29,71.2027,71.2812,11800.0
2014-03-07 14:55:00,81.7,81.7,81.65,81.65,9500.0,71.2812,71.2812,71.2376,71.2376,9500.0
2014-03-07 15:00:00,81.65,81.67,81.61,81.65,15700.0,71.2376,71.2551,71.2027,71.2376,15700.0
2014-03-07 15:05:00,81.63,81.65,81.63,81.65,8300.0,71.2202,71.2376,71.2202,71.2376,8300.0
2014-03-07 15:10:00,81.65,81.67,81.64,81.66,13000.0,71.2376,71.2551,71.2289,71.2463,13000.0
2014-03-07 15:15:00,81.66,81.69,81.64,81.65,10000.0,71.2463,71.2725,71.2289,71.2376,10000.0
2014-03-07 15:20:00,81.66,81.7,81.63,81.64,15300.0,71.2463,71.2812,71.2202,71.2289,15300.0
2014-03-07 15:25:00,81.65,81.66,81.63,81.64,11600.0,71.2376,71.2463,71.2202,71.2289,11600.0
2014-03-07 15:30:00,81.65,81.68,81.63,81.64,28100.0,71.2376,71.2638,71.2202,71.2289,28100.0
2014-03-07 15:35:00,81.65,81.65,81.55,81.58,32300.0,71.2376,71.2376,71.1504,71.1765,32300.0
2014-03-07 15:40:00,81.55,81.56,81.53,81.54,23300.0,71.1504,71.1591,71.1329,71.1416,23300.0
2014-03-07 15:45:00,81.54,81.56,81.5,81.53,28200.0,71.1416,71.1591,71.1067,71.1329,28200.0
2014-03-07 15:50:00,81.53,81.58,81.53,81.56,36400.0,71.1329,71.1765,71.1329,71.1591,36400.0
2014-03-07 15:55:00,81.57,81.66,81.56,81.63,56800.0,71.1678,71.2463,71.1591,71.2202,56800.0
2014-03-10 09:30:00,81.36,81.71,81.36,81.63,31300.0,70.9846,71.29,70.9846,71.2202,31300.0
2014-03-10 09:35:00,81.64,81.82,81.55,81.71,6700.0,71.2289,71.3859,71.1504,71.29,6700.0
2014-03-10 09:40:00,81.7,81.7,81.56,81.61,8900.0,71.2812,71.2812,71.1591,71.2027,8900.0
2014-03-10 09:45:00,81.62,81.8,81.59,81.8,5100.0,71.2114,71.3685,71.1853,71.3685,5100.0
2014-03-10 09:50:00,81.85,81.85,81.57,81.66,13000.0,71.4121,71.4121,71.1678,71.2463,13000.0
2014-03-10 09:55:00,81.73,81.76,81.63,81.74,4400.0,71.3074,71.3336,71.2202,71.3161,4400.0
2014-03-10 10:00:00,81.73,81.73,81.59,81.6,5400.0,71.3074,71.3074,71.1853,71.194,5400.0
2014-03-10 10:05:00,81.59,81.6,81.52,81.54,13800.0,71.1853,71.194,71.1242,71.1416,13800.0
2014-03-10 10:10:00,81.54,81.54,81.42,81.48,10300.0,71.1416,71.1416,71.0369,71.0893,10300.0
2014-03-10 10:15:00,81.46,81.56,81.44,81.48,12300.0,71.0718,71.1591,71.0544,71.0893,12300.0
2014-03-10 10:20:00,81.47,81.51,81.45,81.48,11100.0,71.0806,71.1155,71.0631,71.0893,11100.0
2014-03-10 10:25:00,81.5,81.51,81.45,81.48,10200.0,71.1067,71.1155,71.0631,71.0893,10200.0
2014-03-10 10:30:00,81.47,81.54,81.43,81.49,6100.0,71.0806,71.1416,71.0457,71.098,6100.0
2014-03-10 10:35:00,81.48,81.58,81.46,81.47,18500.0,71.0893,71.1765,71.0718,71.0806,18500.0
2014-03-10 10:40:00,81.45,81.5,81.42,81.5,27500.0,71.0631,71.1067,71.0369,71.1067,27500.0
2014-03-10 10:45:00,81.47,81.58,81.45,81.47,11500.0,71.0806,71.1765,71.0631,71.0806,11500.0
2014-03-10 10:50:00,81.47,81.54,81.46,81.5,12900.0,71.0806,71.1416,71.0718,71.1067,12900.0
2014-03-10 10:55:00,81.47,81.52,81.45,81.47,7100.0,71.0806,71.1242,71.0631,71.0806,7100.0
2014-03-10 11:00:00,81.46,81.48,81.44,81.45,4600.0,71.0718,71.0893,71.0544,71.0631,4600.0
2014-03-10 11:05:00,81.45,81.52,81.4,81.52,11300.0,71.0631,71.1242,71.0195,71.1242,11300.0
2014-03-10 11:10:00,81.52,81.56,81.49,81.56,8900.0,71.1242,71.1591,71.098,71.1591,8900.0
2014-03-10 11:15:00,81.56,81.62,81.56,81.61,5900.0,71.1591,71.2114,71.1591,71.2027,5900.0
2014-03-10 11:20:00,81.6,81.68,81.55,81.6,9100.0,71.194,71.2638,71.1504,71.194,9100.0
2014-03-10 11:25:00,81.61,81.72,81.61,81.69,7300.0,71.2027,71.2987,71.2027,71.2725,7300.0
2014-03-10 11:30:00,81.68,81.69,81.55,81.56,8300.0,71.2638,71.2725,71.1504,71.1591,8300.0
2014-03-10 11:35:00,81.56,81.61,81.55,81.56,7000.0,71.1591,71.2027,71.1504,71.1591,7000.0
2014-03-10 11:40:00,81.57,81.61,81.55,81.57,5300.0,71.1678,71.2027,71.1504,71.1678,5300.0
2014-03-10 11:45:00,81.57,81.64,81.57,81.63,3900.0,71.1678,71.2289,71.1678,71.2202,3900.0
2014-03-10 11:50:00,81.64,81.64,81.55,81.6,9200.0,71.2289,71.2289,71.1504,71.194,9200.0
2014-03-10 11:55:00,81.61,81.61,81.56,81.57,4300.0,71.2027,71.2027,71.1591,71.1678,4300.0
2014-03-10 12:00:00,81.57,81.57,81.54,81.57,5300.0,71.1678,71.1678,71.1416,71.1678,5300.0
2014-03-10 12:05:00,81.54,81.58,81.53,81.57,6000.0,71.1416,71.1765,71.1329,71.1678,6000.0
2014-03-10 12:10:00,81.57,81.57,81.48,81.55,6700.0,71.1678,71.1678,71.0893,71.1504,6700.0
2014-03-10 12:15:00,81.55,81.62,81.52,81.61,7700.0,71.1504,71.2114,71.1242,71.2027,7700.0
2014-03-10 12:20:00,81.61,81.67,81.6,81.66,5700.0,71.2027,71.2551,71.194,71.2463,5700.0
2014-03-10 12:25:00,81.65,81.66,81.53,81.57,8400.0,71.2376,71.2463,71.1329,71.1678,8400.0
2014-03-10 12:30:00,81.59,81.6,81.52,81.53,14200.0,71.1853,71.194,71.1242,71.1329,14200.0
2014-03-10 12:35:00,81.53,81.56,81.48,81.54,15500.0,71.1329,71.1591,71.0893,71.1416,15500.0
2014-03-10 12:40:00,81.53,81.54,81.48,81.54,7300.0,71.1329,71.1416,71.0893,71.1416,7300.0
2014-03-10 12:45:00,81.54,81.54,81.5,81.54,7400.0,71.1416,71.1416,71.1067,71.1416,7400.0
2014-03-10 12:50:00,81.53,81.55,81.52,81.55,4200.0,71.1329,71.1504,71.1242,71.1504,4200.0
2014-03-10 12:55:00,81.53,81.63,81.5,81.61,15900.0,71.1329,71.2202,71.1067,71.2027,15900.0
2014-03-10 13:00:00,81.6,81.66,81.59,81.66,10500.0,71.194,71.2463,71.1853,71.2463,10500.0
2014-03-10 13:05:00,81.65,81.67,81.65,81.67,1400.0,71.2376,71.2551,71.2376,71.2551,1400.0
2014-03-10 13:10:00,81.66,81.67,81.63,81.63,5400.0,71.2463,71.2551,71.2202,71.2202,5400.0
2014-03-10 13:15:00,81.64,81.66,81.63,81.66,8900.0,71.2289,71.2463,71.2202,71.2463,8900.0
2014-03-10 13:20:00,81.65,81.68,81.65,81.67,9500.0,71.2376,71.2638,71.2376,71.2551,9500.0
2014-03-10 13:25:00,81.67,81.72,81.66,81.72,6900.0,71.2551,71.2987,71.2463,71.2987,6900.0
2014-03-10 13:30:00,81.71,81.71,81.54,81.56,10100.0,71.29,71.29,71.1416,71.1591,10100.0
2014-03-10 13:35:00,81.57,81.6,81.54,81.6,3900.0,71.1678,71.194,71.1416,71.194,3900.0
2014-03-10 13:40:00,81.58,81.58,81.52,81.54,3300.0,71.1765,71.1765,71.1242,71.1416,3300.0
2014-03-10 13:45:00,81.54,81.58,81.52,81.55,9500.0,71.1416,71.1765,71.1242,71.1504,9500.0
2014-03-10 13:50:00,81.55,81.59,81.52,81.59,5700.0,71.1504,71.1853,71.1242,71.1853,5700.0
2014-03-10 13:55:00,81.59,81.59,81.54,81.54,5000.0,71.1853,71.1853,71.1416,71.1416,5000.0
2014-03-10 14:00:00,81.54,81.57,81.52,81.55,11300.0,71.1416,71.1678,71.1242,71.1504,11300.0
2014-03-10 14:05:00,81.55,81.63,81.54,81.62,8000.0,71.1504,71.2202,71.1416,71.2114,8000.0
2014-03-10 14:10:00,81.62,81.64,81.6,81.64,7700.0,71.2114,71.2289,71.194,71.2289,7700.0
2014-03-10 14:15:00,81.64,81.65,81.6,81.6,7200.0,71.2289,71.2376,71.194,71.194,7200.0
2014-03-10 14:20:00,81.59,81.61,81.57,81.57,9100.0,71.1853,71.2027,71.1678,71.1678,9100.0
2014-03-10 14:25:00,81.58,81.66,81.58,81.66,5700.0,71.1765,71.2463,71.1765,71.2463,5700.0
2014-03-10 14:30:00,81.66,81.66,81.58,81.61,7900.0,71.2463,71.2463,71.1765,71.2027,7900.0
2014-03-10 14:35:00,81.62,81.62,81.57,81.57,11000.0,71.2114,71.2114,71.1678,71.1678,11000.0
2014-03-10 14:40:00,81.57,81.59,81.54,81.54,7000.0,71.1678,71.1853,71.1416,71.1416,7000.0
2014-03-10 14:45:00,81.55,81.59,81.54,81.59,20800.0,71.1504,71.1853,71.1416,71.1853,20800.0
2014-03-10 14:50:00,81.6,81.67,81.58,81.66,9500.0,71.194,71.2551,71.1765,71.2463,9500.0
2014-03-10 14:55:00,81.65,81.65,81.61,81.63,4600.0,71.2376,71.2376,71.2027,71.2202,4600.0
2014-03-10 15:00:00,81.65,81.65,81.58,81.58,7500.0,71.2376,71.2376,71.1765,71.1765,7500.0
2014-03-10 15:05:00,81.58,81.61,81.58,81.61,7300.0,71.1765,71.2027,71.1765,71.2027,7300.0
2014-03-10 15:10:00,81.61,81.61,81.56,81.6,19800.0,71.2027,71.2027,71.1591,71.194,19800.0
2014-03-10 15:15:00,81.6,81.62,81.58,81.59,15600.0,71.194,71.2114,71.1765,71.1853,15600.0
2014-03-10 15:20:00,81.59,81.68,81.59,81.68,11900.0,71.1853,71.2638,71.1853,71.2638,11900.0
2014-03-10 15:25:00,81.68,81.68,81.61,81.62,12700.0,71.2638,71.2638,71.2027,71.2114,12700.0
2014-03-10 15:30:00,81.63,81.67,81.6,81.67,12400.0,71.2202,71.2551,71.194,71.2551,12400.0
2014-03-10 15:35:00,81.67,81.71,81.67,81.71,12900.0,71.2551,71.29,71.2551,71.29,12900.0
2014-03-10 15:40:00,81.71,81.74,81.7,81.73,16000.0,71.29,71.3161,71.2812,71.3074,16000.0
2014-03-10 15:45:00,81.73,81.84,81.73,81.83,32200.0,71.3074,71.4034,71.3074,71.3947,32200.0
2014-03-10 15:50:00,81.83,81.88,81.82,81.85,36400.0,71.3947,71.4383,71.3859,71.4121,36400.0
2014-03-10 15:55:00,81.84,81.85,81.76,81.79,62500.0,71.4034,71.4121,71.3336,71.3598,62500.0
2014-03-11 09:30:00,81.73,81.84,81.5,81.58,27200.0,71.3074,71.4034,71.1067,71.1765,27200.0
2014-03-11 09:35:00,81.61,81.77,81.56,81.64,32100.0,71.2027,71.3423,71.1591,71.2289,32100.0
2014-03-11 09:40:00,81.67,81.77,81.61,81.77,16500.0,71.2551,71.3423,71.2027,71.3423,16500.0
2014-03-11 09:45:00,81.68,81.7,81.63,81.69,3800.0,71.2638,71.2812,71.2202,71.2725,3800.0
2014-03-11 09:50:00,81.68,81.68,81.53,81.66,8700.0,71.2638,71.2638,71.1329,71.2463,8700.0
2014-03-11 09:55:00,81.68,81.73,81.63,81.68,5800.0,71.2638,71.3074,71.2202,71.2638,5800.0
2014-03-11 10:00:00,81.68,81.72,81.49,81.52,12200.0,71.2638,71.2987,71.098,71.1242,12200.0
2014-03-11 10:05:00,81.53,81.58,81.52,81.52,5900.0,71.1329,71.1765,71.1242,71.1242,5900.0
2014-03-11 10:10:00,81.53,81.57,81.5,81.56,15900.0,71.1329,71.1678,71.1067,71.1591,15900.0
2014-03-11 10:15:00,81.54,81.57,81.49,81.55,10700.0,71.1416,71.1678,71.098,71.1504,10700.0
2014-03-11 10:20:00,81.56,81.57,81.5,81.52,11800.0,71.1591,71.1678,71.1067,71.1242,11800.0
2014-03-11 10:25:00,81.53,81.62,81.53,81.61,8600.0,71.1329,71.2114,71.1329,71.2027,8600.0
2014-03-11 10:30:00,81.61,81.74,81.61,81.72,7100.0,71.2027,71.3161,71.2027,71.2987,7100.0
2014-03-11 10:35:00,81.72,81.75,81.67,81.69,8900.0,71.2987,71.3249,71.2551,71.2725,8900.0
2014-03-11 10:40:00,81.69,81.71,81.68,81.7,6600.0,71.2725,71.29,71.2638,71.2812,6600.0
2014-03-11 10:45:00,81.7,81.75,81.69,81.74,11400.0,71.2812,71.3249,71.2725,71.3161,11400.0
2014-03-11 10:50:00,81.75,81.83,81.75,81.83,8000.0,71.3249,71.3947,71.3249,71.3947,8000.0
2014-03-11 10:55:00,81.84,81.85,81.82,81.84,7000.0,71.4034,71.4121,71.3859,71.4034,7000.0
2014-03-11 11:00:00,81.84,81.88,81.75,81.76,5100.0,71.4034,71.4383,71.3249,71.3336,5100.0
2014-03-11 11:05:00,81.76,81.81,81.75,81.81,11500.0,71.3336,71.3772,71.3249,71.3772,11500.0
2014-03-11 11:10:00,81.8,81.83,81.79,81.81,4700.0,71.3685,71.3947,71.3598,71.3772,4700.0
2014-03-11 11:15:00,81.81,81.81,81.79,81.79,6400.0,71.3772,71.3772,71.3598,71.3598,6400.0
2014-03-11 11:20:00,81.79,81.81,81.79,81.8,7800.0,71.3598,71.3772,71.3598,71.3685,7800.0
2014-03-11 11:25:00,81.8,81.81,81.79,81.8,5400.0,71.3685,71.3772,71.3598,71.3685,5400.0
2014-03-11 11:30:00,81.79,81.82,81.79,81.82,10100.0,71.3598,71.3859,71.3598,71.3859,10100.0
2014-03-11 11:35:00,81.82,81.84,81.75,81.75,4300.0,71.3859,71.4034,71.3249,71.3249,4300.0
2014-03-11 11:40:00,81.74,81.74,81.55,81.56,8100.0,71.3161,71.3161,71.1504,71.1591,8100.0
2014-03-11 11:45:00,81.56,81.56,81.52,81.52,9200.0,71.1591,71.1591,71.1242,71.1242,9200.0
2014-03-11 11:50:00,81.53,81.56,81.51,81.53,7500.0,71.1329,71.1591,71.1155,71.1329,7500.0
2014-03-11 11:55:00,81.52,81.55,81.51,81.53,6700.0,71.1242,71.1504,71.1155,71.1329,6700.0
2014-03-11 12:00:00,81.54,81.54,81.44,81.5,5500.0,71.1416,71.1416,71.0544,71.1067,5500.0
2014-03-11 12:05:00,81.52,81.53,81.4,81.4,6000.0,71.1242,71.1329,71.0195,71.0195,6000.0
2014-03-11 12:10:00,81.41,81.42,81.35,81.41,9300.0,71.0282,71.0369,70.9759,71.0282,9300.0
2014-03-11 12:15:00,81.41,81.43,81.37,81.42,25600.0,71.0282,71.0457,70.9933,71.0369,25600.0
2014-03-11 12:20:00,81.41,81.46,81.36,81.46,10100.0,71.0282,71.0718,70.9846,71.0718,10100.0
2014-03-11 12:25:00,81.45,81.49,81.42,81.44,6900.0,71.0631,71.098,71.0369,71.0544,6900.0
2014-03-11 12:30:00,81.45,81.49,81.42,81.49,4300.0,71.0631,71.098,71.0369,71.098,4300.0
2014-03-11 12:35:00,81.5,81.55,81.49,81.53,5800.0,71.1067,71.1504,71.098,71.1329,5800.0
2014-03-11 12:40:00,81.55,81.59,81.53,81.56,4900.0,71.1504,71.1853,71.1329,71.1591,4900.0
2014-03-11 12:45:00,81.58,81.63,81.57,81.63,4400.0,71.1765,71.2202,71.1678,71.2202,4400.0
2014-03-11 12:50:00,81.64,81.67,81.61,81.61,4500.0,71.2289,71.2551,71.2027,71.2027,4500.0
2014-03-11 12:55:00,81.6,81.62,81.57,81.58,2800.0,71.194,71.2114,71.1678,71.1765,2800.0
2014-03-11 13:00:00,81.58,81.58,81.51,81.52,1700.0,71.1765,71.1765,71.1155,71.1242,1700.0
2014-03-11 13:05:00,81.52,81.54,81.45,81.54,7700.0,71.1242,71.1416,71.0631,71.1416,7700.0
2014-03-11 13:10:00,81.54,81.57,81.54,81.57,3600.0,71.1416,71.1678,71.1416,71.1678,3600.0
2014-03-11 13:15:00,81.57,81.58,81.57,81.58,6000.0,71.1678,71.1765,71.1678,71.1765,6000.0
2014-03-11 13:20:00,81.57,81.61,81.55,81.55,12000.0,71.1678,71.2027,71.1504,71.1504,12000.0
2014-03-11 13:25:00,81.55,81.59,81.52,81.57,18600.0,71.1504,71.1853,71.1242,71.1678,18600.0
2014-03-11 13:30:00,81.5,81.5,81.44,81.44,26200.0,71.1067,71.1067,71.0544,71.0544,26200.0
2014-03-11 13:35:00,81.46,81.53,81.46,81.53,3100.0,71.0718,71.1329,71.0718,71.1329,3100.0
2014-03-11 13:40:00,81.53,81.58,81.53,81.56,2200.0,71.1329,71.1765,71.1329,71.1591,2200.0
2014-03-11 13:45:00,81.56,81.63,81.56,81.63,3600.0,71.1591,71.2202,71.1591,71.2202,3600.0
2014-03-11 13:50:00,81.63,81.63,81.5,81.52,14200.0,71.2202,71.2202,71.1067,71.1242,14200.0
2014-03-11 13:55:00,81.52,81.53,81.49,81.52,8200.0,71.1242,71.1329,71.098,71.1242,8200.0
2014-03-11 14:00:00,81.5,81.53,81.46,81.46,4300.0,71.1067,71.1329,71.0718,71.0718,4300.0
2014-03-11 14:05:00,81.46,81.46,81.39,81.39,4400.0,71.0718,71.0718,71.0108,71.0108,4400.0
2014-03-11 14:10:00,81.38,81.45,81.37,81.45,31500.0,71.002,71.0631,70.9933,71.0631,31500.0
2014-03-11 14:15:00,81.45,81.45,81.35,81.37,18700.0,71.0631,71.0631,70.9759,70.9933,18700.0
2014-03-11 14:20:00,81.37,81.38,81.35,81.37,8500.0,70.9933,71.002,70.9759,70.9933,8500.0
2014-03-11 14:25:00,81.37,81.4,81.37,81.39,3000.0,70.9933,71.0195,70.9933,71.0108,3000.0
2014-03-11 14:30:00,81.36,81.38,81.34,81.38,26600.0,70.9846,71.002,70.9671,71.002,26600.0
2014-03-11 14:35:00,81.38,81.41,81.36,81.41,7100.0,71.002,71.0282,70.9846,71.0282,7100.0
2014-03-11 14:40:00,81.38,81.41,81.35,81.4,13900.0,71.002,71.0282,70.9759,71.0195,13900.0
2014-03-11 14:45:00,81.42,81.47,81.41,81.45,6300.0,71.0369,71.0806,71.0282,71.0631,6300.0
2014-03-11 14:50:00,81.43,81.48,81.42,81.43,6200.0,71.0457,71.0893,71.0369,71.0457,6200.0
2014-03-11 14:55:00,81.42,81.42,81.39,81.4,2800.0,71.0369,71.0369,71.0108,71.0195,2800.0
2014-03-11 15:00:00,81.39,81.39,81.31,81.35,9600.0,71.0108,71.0108,70.941,70.9759,9600.0
2014-03-11 15:05:00,81.35,81.35,81.27,81.33,8900.0,70.9759,70.9759,70.9061,70.9584,8900.0
2014-03-11 15:10:00,81.33,81.36,81.3,81.35,13500.0,70.9584,70.9846,70.9322,70.9759,13500.0
2014-03-11 15:15:00,81.35,81.4,81.34,81.35,6600.0,70.9759,71.0195,70.9671,70.9759,6600.0
2014-03-11 15:20:00,81.36,81.44,81.36,81.43,9200.0,70.9846,71.0544,70.9846,71.0457,9200.0
2014-03-11 15:25:00,81.44,81.44,81.41,81.43,7900.0,71.0544,71.0544,71.0282,71.0457,7900.0
2014-03-11 15:30:00,81.42,81.51,81.41,81.51,12600.0,71.0369,71.1155,71.0282,71.1155,12600.0
2014-03-11 15:35:00,81.51,81.52,81.48,81.49,27100.0,71.1155,71.1242,71.0893,71.098,27100.0
2014-03-11 15:40:00,81.49,81.53,81.45,81.45,17900.0,71.098,71.1329,71.0631,71.0631,17900.0
2014-03-11 15:45:00,81.45,81.45,81.4,81.42,20800.0,71.0631,71.0631,71.0195,71.0369,20800.0
2014-03-11 15:50:00,81.42,81.54,81.41,81.54,41500.0,71.0369,71.1416,71.0282,71.1416,41500.0
2014-03-11 15:55:00,81.53,81.66,81.51,81.63,96200.0,71.1329,71.2463,71.1155,71.2202,96200.0
2014-03-12 09:30:00,81.25,81.39,81.24,81.34,18800.0,70.8886,71.0108,70.8799,70.9671,18800.0
2014-03-12 09:35:00,81.37,81.64,81.37,81.54,11900.0,70.9933,71.2289,70.9933,71.1416,11900.0
2014-03-12 09:40:00,81.5,81.5,81.36,81.48,23000.0,71.1067,71.1067,70.9846,71.0893,23000.0
2014-03-12 09:45:00,81.45,81.5,81.36,81.47,9400.0,71.0631,71.1067,70.9846,71.0806,9400.0
2014-03-12 09:50:00,81.47,81.62,81.42,81.53,16300.0,71.0806,71.2114,71.0369,71.1329,16300.0
2014-03-12 09:55:00,81.53,81.55,81.44,81.44,4000.0,71.1329,71.1504,71.0544,71.0544,4000.0
2014-03-12 10:00:00,81.39,81.52,81.39,81.52,6200.0,71.0108,71.1242,71.0108,71.1242,6200.0
2014-03-12 10:05:00,81.51,81.55,81.41,81.55,5800.0,71.1155,71.1504,71.0282,71.1504,5800.0
2014-03-12 10:10:00,81.53,81.53,81.4,81.41,9200.0,71.1329,71.1329,71.0195,71.0282,9200.0
2014-03-12 10:15:00,81.43,81.47,81.25,81.4,15900.0,71.0457,71.0806,70.8886,71.0195,15900.0
2014-03-12 10:20:00,81.42,81.47,81.37,81.43,10000.0,71.0369,71.0806,70.9933,71.0457,10000.0
2014-03-12 10:25:00,81.45,81.56,81.45,81.52,11800.0,71.0631,71.1591,71.0631,71.1242,11800.0
2014-03-12 10:30:00,81.52,81.62,81.52,81.62,12300.0,71.1242,71.2114,71.1242,71.2114,12300.0
2014-03-12 10:35:00,81.63,81.64,81.47,81.47,5100.0,71.2202,71.2289,71.0806,71.0806,5100.0
2014-03-12 10:40:00,81.46,81.48,81.44,81.45,5600.0,71.0718,71.0893,71.0544,71.0631,5600.0
2014-03-12 10:45:00,81.45,81.45,81.34,81.38,56300.0,71.0631,71.0631,70.9671,71.002,56300.0
2014-03-12 10:50:00,81.38,81.41,81.36,81.41,16600.0,71.002,71.0282,70.9846,71.0282,16600.0
2014-03-12 10:55:00,81.4,81.46,81.38,81.43,24000.0,71.0195,71.0718,71.002,71.0457,24000.0
2014-03-12 11:00:00,81.43,81.43,81.39,81.42,11500.0,71.0457,71.0457,71.0108,71.0369,11500.0
2014-03-12 11:05:00,81.42,81.45,81.4,81.43,8500.0,71.0369,71.0631,71.0195,71.0457,8500.0
2014-03-12 11:10:00,81.43,81.44,81.39,81.42,6100.0,71.0457,71.0544,71.0108,71.0369,6100.0
2014-03-12 11:15:00,81.4,81.45,81.4,81.4,4600.0,71.0195,71.0631,71.0195,71.0195,4600.0
2014-03-12 11:20:00,81.43,81.46,81.42,81.44,6000.0,71.0457,71.0718,71.0369,71.0544,6000.0
2014-03-12 11:25:00,81.44,81.52,81.44,81.48,6400.0,71.0544,71.1242,71.0544,71.0893,6400.0
2014-03-12 11:30:00,81.5,81.52,81.47,81.5,6500.0,71.1067,71.1242,71.0806,71.1067,6500.0
2014-03-12 11:35:00,81.5,81.51,81.47,81.5,3500.0,71.1067,71.1155,71.0806,71.1067,3500.0
2014-03-12 11:40:00,81.49,81.49,81.46,81.48,4300.0,71.098,71.098,71.0718,71.0893,4300.0
2014-03-12 11:45:00,81.48,81.5,81.46,81.49,4200.0,71.0893,71.1067,71.0718,71.098,4200.0
2014-03-12 11:50:00,81.48,81.54,81.46,81.52,5100.0,71.0893,71.1416,71.0718,71.1242,5100.0
2014-03-12 11:55:00,81.5,81.5,81.41,81.41,3200.0,71.1067,71.1067,71.0282,71.0282,3200.0
2014-03-12 12:00:00,81.36,81.38,81.31,81.37,6900.0,70.9846,71.002,70.941,70.9933,6900.0
2014-03-12 12:05:00,81.38,81.41,81.38,81.39,5600.0,71.002,71.0282,71.002,71.0108,5600.0
2014-03-12 12:10:00,81.39,81.43,81.37,81.42,4900.0,71.0108,71.0457,70.9933,71.0369,4900.0
2014-03-12 12:15:00,81.42,81.42,81.38,81.41,4500.0,71.0369,71.0369,71.002,71.0282,4500.0
2014-03-12 12:20:00,81.41,81.44,81.4,81.41,3300.0,71.0282,71.0544,71.0195,71.0282,3300.0
2014-03-12 12:25:00,81.41,81.41,81.36,81.4,16200.0,71.0282,71.0282,70.9846,71.0195,16200.0
2014-03-12 12:30:00,81.39,81.4,81.34,81.39,32900.0,71.0108,71.0195,70.9671,71.0108,32900.0
2014-03-12 12:35:00,81.42,81.43,81.4,81.4,3900.0,71.0369,71.0457,71.0195,71.0195,3900.0
2014-03-12 12:40:00,81.41,81.46,81.41,81.43,3700.0,71.0282,71.0718,71.0282,71.0457,3700.0
2014-03-12 12:45:00,81.43,81.44,81.41,81.41,2800.0,71.0457,71.0544,71.0282,71.0282,2800.0
2014-03-12 12:50:00,81.41,81.42,81.39,81.42,3500.0,71.0282,71.0369,71.0108,71.0369,3500.0
2014-03-12 12:55:00,81.43,81.48,81.41,81.48,7200.0,71.0457,71.0893,71.0282,71.0893,7200.0
2014-03-12 13:00:00,81.47,81.48,81.45,81.46,2200.0,71.0806,71.0893,71.0631,71.0718,2200.0
2014-03-12 13:05:00,81.46,81.46,81.42,81.42,3400.0,71.0718,71.0718,71.0369,71.0369,3400.0
2014-03-12 13:10:00,81.41,81.42,81.36,81.36,6000.0,71.0282,71.0369,70.9846,70.9846,6000.0
2014-03-12 13:15:00,81.36,81.4,81.36,81.4,2400.0,70.9846,71.0195,70.9846,71.0195,2400.0
2014-03-12 13:20:00,81.4,81.42,81.4,81.4,4400.0,71.0195,71.0369,71.0195,71.0195,4400.0
2014-03-12 13:25:00,81.4,81.45,81.4,81.45,3400.0,71.0195,71.0631,71.0195,71.0631,3400.0
2014-03-12 13:30:00,81.45,81.49,81.45,81.48,4200.0,71.0631,71.098,71.0631,71.0893,4200.0
2014-03-12 13:35:00,81.48,81.54,81.46,81.52,8300.0,71.0893,71.1416,71.0718,71.1242,8300.0
2014-03-12 13:40:00,81.52,81.56,81.52,81.53,5600.0,71.1242,71.1591,71.1242,71.1329,5600.0
2014-03-12 13:45:00,81.54,81.56,81.54,81.56,7400.0,71.1416,71.1591,71.1416,71.1591,7400.0
2014-03-12 13:50:00,81.56,81.56,81.49,81.5,6600.0,71.1591,71.1591,71.098,71.1067,6600.0
2014-03-12 13:55:00,81.5,81.53,81.48,81.51,7400.0,71.1067,71.1329,71.0893,71.1155,7400.0
2014-03-12 14:00:00,81.5,81.56,81.5,81.55,14900.0,71.1067,71.1591,71.1067,71.1504,14900.0
2014-03-12 14:05:00,81.55,81.58,81.51,81.51,5300.0,71.1504,71.1765,71.1155,71.1155,5300.0
2014-03-12 14:10:00,81.52,81.53,81.44,81.44,11700.0,71.1242,71.1329,71.0544,71.0544,11700.0
2014-03-12 14:15:00,81.44,81.47,81.43,81.45,8300.0,71.0544,71.0806,71.0457,71.0631,8300.0
2014-03-12 14:20:00,81.46,81.53,81.43,81.53,9700.0,71.0718,71.1329,71.0457,71.1329,9700.0
2014-03-12 14:25:00,81.52,81.56,81.5,81.56,7700.0,71.1242,71.1591,71.1067,71.1591,7700.0
2014-03-12 14:30:00,81.55,81.56,81.45,81.46,5500.0,71.1504,71.1591,71.0631,71.0718,5500.0
2014-03-12 14:35:00,81.46,81.51,81.46,81.49,3200.0,71.0718,71.1155,71.0718,71.098,3200.0
2014-03-12 14:40:00,81.5,81.52,81.48,81.5,5300.0,71.1067,71.1242,71.0893,71.1067,5300.0
2014-03-12 14:45:00,81.51,81.56,81.5,81.55,4800.0,71.1155,71.1591,71.1067,71.1504,4800.0
2014-03-12 14:50:00,81.54,81.55,81.5,81.52,8300.0,71.1416,71.1504,71.1067,71.1242,8300.0
2014-03-12 14:55:00,81.52,81.53,81.47,81.49,10400.0,71.1242,71.1329,71.0806,71.098,10400.0
2014-03-12 15:00:00,81.49,81.5,81.45,81.49,14800.0,71.098,71.1067,71.0631,71.098,14800.0
2014-03-12 15:05:00,81.49,81.52,81.48,81.5,7000.0,71.098,71.1242,71.0893,71.1067,7000.0
2014-03-12 15:10:00,81.5,81.54,81.49,81.5,7800.0,71.1067,71.1416,71.098,71.1067,7800.0
2014-03-12 15:15:00,81.49,81.49,81.47,81.49,9800.0,71.098,71.098,71.0806,71.098,9800.0
2014-03-12 15:20:00,81.49,81.51,81.48,81.5,9500.0,71.098,71.1155,71.0893,71.1067,9500.0
2014-03-12 15:25:00,81.5,81.5,81.47,81.48,5400.0,71.1067,71.1067,71.0806,71.0893,5400.0
2014-03-12 15:30:00,81.49,81.5,81.47,81.49,8900.0,71.098,71.1067,71.0806,71.098,8900.0
2014-03-12 15:35:00,81.48,81.48,81.39,81.45,10500.0,71.0893,71.0893,71.0108,71.0631,10500.0
2014-03-12 15:40:00,81.45,81.51,81.45,81.5,11800.0,71.0631,71.1155,71.0631,71.1067,11800.0
2014-03-12 15:45:00,81.51,81.59,81.51,81.59,19100.0,71.1155,71.1853,71.1155,71.1853,19100.0
2014-03-12 15:50:00,81.58,81.63,81.57,81.58,19000.0,71.1765,71.2202,71.1678,71.1765,19000.0
2014-03-12 15:55:00,81.57,81.62,81.53,81.61,41600.0,71.1678,71.2114,71.1329,71.2027,41600.0
2014-03-13 09:30:00,81.84,82.2,81.75,82.16,61700.0,71.4034,71.7175,71.3249,71.6826,61700.0
2014-03-13 09:35:00,82.09,82.27,81.85,81.86,74100.0,71.6215,71.7785,71.4121,71.4208,74100.0
2014-03-13 09:40:00,81.89,82.07,81.77,81.81,15200.0,71.447,71.604,71.3423,71.3772,15200.0
2014-03-13 09:45:00,81.83,82.0,81.81,81.97,24400.0,71.3947,71.543,71.3772,71.5168,24400.0
2014-03-13 09:50:00,81.96,82.07,81.95,81.98,31400.0,71.5081,71.604,71.4993,71.5255,31400.0
2014-03-13 09:55:00,81.98,82.09,81.98,82.06,20500.0,71.5255,71.6215,71.5255,71.5953,20500.0
2014-03-13 10:00:00,82.05,82.11,82.03,82.09,18100.0,71.5866,71.6389,71.5691,71.6215,18100.0
2014-03-13 10:05:00,82.1,82.11,82.06,82.06,15300.0,71.6302,71.6389,71.5953,71.5953,15300.0
2014-03-13 10:10:00,82.06,82.12,82.06,82.12,25700.0,71.5953,71.6477,71.5953,71.6477,25700.0
2014-03-13 10:15:00,82.14,82.16,82.12,82.15,13800.0,71.6651,71.6826,71.6477,71.6738,13800.0
2014-03-13 10:20:00,82.15,82.25,82.15,82.23,18400.0,71.6738,71.7611,71.6738,71.7436,18400.0
2014-03-13 10:25:00,82.23,82.23,82.17,82.18,14100.0,71.7436,71.7436,71.6913,71.7,14100.0
2014-03-13 10:30:00,82.17,82.2,82.12,82.12,11800.0,71.6913,71.7175,71.6477,71.6477,11800.0
2014-03-13 10:35:00,82.1,82.11,81.96,81.98,13100.0,71.6302,71.6389,71.5081,71.5255,13100.0
2014-03-13 10:40:00,81.97,82.0,81.91,81.96,19400.0,71.5168,71.543,71.4644,71.5081,19400.0
2014-03-13 10:45:00,81.96,81.98,81.83,81.93,15400.0,71.5081,71.5255,71.3947,71.4819,15400.0
2014-03-13 10:50:00,81.93,82.06,81.92,81.93,13900.0,71.4819,71.5953,71.4732,71.4819,13900.0
2014-03-13 10:55:00,81.92,82.05,81.89,81.98,15100.0,71.4732,71.5866,71.447,71.5255,15100.0
2014-03-13 11:00:00,81.98,82.1,81.96,82.09,19900.0,71.5255,71.6302,71.5081,71.6215,19900.0
2014-03-13 11:05:00,82.08,82.18,82.08,82.15,19600.0,71.6128,71.7,71.6128,71.6738,19600.0
2014-03-13 11:10:00,82.15,82.17,82.0,82.01,69200.0,71.6738,71.6913,71.543,71.5517,69200.0
2014-03-13 11:15:00,82.01,82.07,82.0,82.04,8500.0,71.5517,71.604,71.543,71.5779,8500.0
2014-03-13 11:20:00,82.06,82.09,81.97,82.04,23400.0,71.5953,71.6215,71.5168,71.5779,23400.0
2014-03-13 11:25:00,82.02,82.02,81.88,81.9,42200.0,71.5604,71.5604,71.4383,71.4557,42200.0
2014-03-13 11:30:00,81.88,81.94,81.84,81.93,7700.0,71.4383,71.4906,71.4034,71.4819,7700.0
2014-03-13 11:35:00,81.93,81.98,81.93,81.94,14800.0,71.4819,71.5255,71.4819,71.4906,14800.0
2014-03-13 11:40:00,81.93,82.02,81.93,82.01,8500.0,71.4819,71.5604,71.4819,71.5517,8500.0
2014-03-13 11:45:00,82.01,82.02,81.98,82.01,11800.0,71.5517,71.5604,71.5255,71.5517,11800.0
2014-03-13 11:50:00,81.99,82.0,81.93,81.97,10500.0,71.5342,71.543,71.4819,71.5168,10500.0
2014-03-13 11:55:00,81.97,82.03,81.94,81.96,31400.0,71.5168,71.5691,71.4906,71.5081,31400.0
2014-03-13 12:00:00,81.93,82.04,81.93,81.98,13500.0,71.4819,71.5779,71.4819,71.5255,13500.0
2014-03-13 12:05:00,81.97,81.97,81.88,81.96,14100.0,71.5168,71.5168,71.4383,71.5081,14100.0
2014-03-13 12:10:00,81.96,81.97,81.9,81.9,9600.0,71.5081,71.5168,71.4557,71.4557,9600.0
2014-03-13 12:15:00,81.9,81.94,81.89,81.94,10000.0,71.4557,71.4906,71.447,71.4906,10000.0
2014-03-13 12:20:00,81.94,81.98,81.94,81.95,10100.0,71.4906,71.5255,71.4906,71.4993,10100.0
2014-03-13 12:25:00,81.95,81.97,81.93,81.95,7400.0,71.4993,71.5168,71.4819,71.4993,7400.0
2014-03-13 12:30:00,81.94,82.0,81.88,82.0,22900.0,71.4906,71.543,71.4383,71.543,22900.0
2014-03-13 12:35:00,81.98,82.01,81.82,81.82,14100.0,71.5255,71.5517,71.3859,71.3859,14100.0
2014-03-13 12:40:00,81.82,81.93,81.8,81.9,8300.0,71.3859,71.4819,71.3685,71.4557,8300.0
2014-03-13 12:45:00,81.88,81.89,81.84,81.85,5600.0,71.4383,71.447,71.4034,71.4121,5600.0
2014-03-13 12:50:00,81.85,81.87,81.8,81.85,7900.0,71.4121,71.4296,71.3685,71.4121,7900.0
2014-03-13 12:55:00,81.84,81.9,81.8,81.86,9100.0,71.4034,71.4557,71.3685,71.4208,9100.0
2014-03-13 13:00:00,81.85,81.88,81.69,81.7,41300.0,71.4121,71.4383,71.2725,71.2812,41300.0
2014-03-13 13:05:00,81.67,81.77,81.66,81.74,28000.0,71.2551,71.3423,71.2463,71.3161,28000.0
2014-03-13 13:10:00,81.74,81.8,81.7,81.78,9500.0,71.3161,71.3685,71.2812,71.351,9500.0
2014-03-13 13:15:00,81.79,81.85,81.78,81.82,9400.0,71.3598,71.4121,71.351,71.3859,9400.0
2014-03-13 13:20:00,81.81,81.85,81.77,81.81,6700.0,71.3772,71.4121,71.3423,71.3772,6700.0
2014-03-13 13:25:00,81.79,81.93,81.79,81.92,8300.0,71.3598,71.4819,71.3598,71.4732,8300.0
2014-03-13 13:30:00,81.91,81.93,81.86,81.86,8800.0,71.4644,71.4819,71.4208,71.4208,8800.0
2014-03-13 13:35:00,81.86,81.86,81.79,81.79,5800.0,71.4208,71.4208,71.3598,71.3598,5800.0
2014-03-13 13:40:00,81.79,81.85,81.79,81.85,8900.0,71.3598,71.4121,71.3598,71.4121,8900.0
2014-03-13 13:45:00,81.87,81.94,81.87,81.92,9900.0,71.4296,71.4906,71.4296,71.4732,9900.0
2014-03-13 13:50:00,81.92,81.92,81.82,81.83,11500.0,71.4732,71.4732,71.3859,71.3947,11500.0
2014-03-13 13:55:00,81.81,81.85,81.75,81.82,12900.0,71.3772,71.4121,71.3249,71.3859,12900.0
2014-03-13 14:00:00,81.81,81.83,81.8,81.82,8500.0,71.3772,71.3947,71.3685,71.3859,8500.0
2014-03-13 14:05:00,81.82,81.83,81.74,81.74,7100.0,71.3859,71.3947,71.3161,71.3161,7100.0
2014-03-13 14:10:00,81.74,81.75,81.7,81.72,9000.0,71.3161,71.3249,71.2812,71.2987,9000.0
2014-03-13 14:15:00,81.72,81.73,81.65,81.66,15100.0,71.2987,71.3074,71.2376,71.2463,15100.0
2014-03-13 14:20:00,81.65,81.67,81.57,81.62,9300.0,71.2376,71.2551,71.1678,71.2114,9300.0
2014-03-13 14:25:00,81.58,81.67,81.58,81.65,8000.0,71.1765,71.2551,71.1765,71.2376,8000.0
2014-03-13 14:30:00,81.65,81.76,81.65,81.75,10100.0,71.2376,71.3336,71.2376,71.3249,10100.0
2014-03-13 14:35:00,81.73,81.73,81.68,81.68,7100.0,71.3074,71.3074,71.2638,71.2638,7100.0
2014-03-13 14:40:00,81.69,81.73,81.65,81.66,12300.0,71.2725,71.3074,71.2376,71.2463,12300.0
2014-03-13 14:45:00,81.67,81.68,81.52,81.58,11700.0,71.2551,71.2638,71.1242,71.1765,11700.0
2014-03-13 14:50:00,81.58,81.6,81.5,81.5,24800.0,71.1765,71.194,71.1067,71.1067,24800.0
2014-03-13 14:55:00,81.5,81.57,81.5,81.53,13100.0,71.1067,71.1678,71.1067,71.1329,13100.0
2014-03-13 15:00:00,81.51,81.57,81.5,81.54,17000.0,71.1155,71.1678,71.1067,71.1416,17000.0
2014-03-13 15:05:00,81.54,81.54,81.36,81.36,21700.0,71.1416,71.1416,70.9846,70.9846,21700.0
2014-03-13 15:10:00,81.34,81.41,81.24,81.26,58000.0,70.9671,71.0282,70.8799,70.8973,58000.0
2014-03-13 15:15:00,81.26,81.27,81.14,81.18,48500.0,70.8973,70.9061,70.7926,70.8275,48500.0
2014-03-13 15:20:00,81.19,81.26,81.18,81.22,32200.0,70.8363,70.8973,70.8275,70.8624,32200.0
2014-03-13 15:25:00,81.22,81.23,81.1,81.18,39900.0,70.8624,70.8712,70.7577,70.8275,39900.0
2014-03-13 15:30:00,81.19,81.21,81.11,81.15,33500.0,70.8363,70.8537,70.7665,70.8014,33500.0
2014-03-13 15:35:00,81.16,81.19,81.12,81.19,41000.0,70.8101,70.8363,70.7752,70.8363,41000.0
2014-03-13 15:40:00,81.2,81.25,81.12,81.13,46200.0,70.845,70.8886,70.7752,70.7839,46200.0
2014-03-13 15:45:00,81.14,81.3,81.14,81.29,48900.0,70.7926,70.9322,70.7926,70.9235,48900.0
2014-03-13 15:50:00,81.29,81.3,81.26,81.27,49900.0,70.9235,70.9322,70.8973,70.9061,49900.0
2014-03-13 15:55:00,81.27,81.28,81.2,81.23,64500.0,70.9061,70.9148,70.845,70.8712,64500.0
2014-03-14 09:30:00,81.14,81.43,80.9,80.92,20200.0,70.7926,71.0457,70.5832,70.6007,20200.0
2014-03-14 09:35:00,80.98,81.2,80.95,81.2,8500.0,70.653,70.845,70.6269,70.845,8500.0
2014-03-14 09:40:00,81.21,81.49,81.15,81.42,11900.0,70.8537,71.098,70.8014,71.0369,11900.0
2014-03-14 09:45:00,81.47,81.47,81.18,81.2,6000.0,71.0806,71.0806,70.8275,70.845,6000.0
2014-03-14 09:50:00,81.2,81.26,81.14,81.14,5800.0,70.845,70.8973,70.7926,70.7926,5800.0
2014-03-14 09:55:00,81.14,81.33,81.11,81.2,7100.0,70.7926,70.9584,70.7665,70.845,7100.0
2014-03-14 10:00:00,81.19,81.37,81.17,81.3,10900.0,70.8363,70.9933,70.8188,70.9322,10900.0
2014-03-14 10:05:00,81.3,81.64,81.3,81.59,7700.0,70.9322,71.2289,70.9322,71.1853,7700.0
2014-03-14 10:10:00,81.61,81.61,81.48,81.5,14600.0,71.2027,71.2027,71.0893,71.1067,14600.0
2014-03-14 10:15:00,81.46,81.49,81.37,81.4,27000.0,71.0718,71.098,70.9933,71.0195,27000.0
2014-03-14 10:20:00,81.4,81.45,81.33,81.37,26900.0,71.0195,71.0631,70.9584,70.9933,26900.0
2014-03-14 10:25:00,81.37,81.44,81.29,81.38,23400.0,70.9933,71.0544,70.9235,71.002,23400.0
2014-03-14 10:30:00,81.43,81.43,81.31,81.41,7500.0,71.0457,71.0457,70.941,71.0282,7500.0
2014-03-14 10:35:00,81.49,81.58,81.46,81.48,11000.0,71.098,71.1765,71.0718,71.0893,11000.0
2014-03-14 10:40:00,81.49,81.53,81.41,81.41,6000.0,71.098,71.1329,71.0282,71.0282,6000.0
2014-03-14 10:45:00,81.43,81.49,81.38,81.41,8400.0,71.0457,71.098,71.002,71.0282,8400.0
2014-03-14 10:50:00,81.4,81.45,81.34,81.36,8200.0,71.0195,71.0631,70.9671,70.9846,8200.0
2014-03-14 10:55:00,81.34,81.36,81.26,81.29,9900.0,70.9671,70.9846,70.8973,70.9235,9900.0
2014-03-14 11:00:00,81.26,81.29,81.23,81.28,12600.0,70.8973,70.9235,70.8712,70.9148,12600.0
2014-03-14 11:05:00,81.3,81.35,81.2,81.2,20700.0,70.9322,70.9759,70.845,70.845,20700.0
2014-03-14 11:10:00,81.22,81.22,81.12,81.12,7000.0,70.8624,70.8624,70.7752,70.7752,7000.0
2014-03-14 11:15:00,81.12,81.12,81.01,81.01,13500.0,70.7752,70.7752,70.6792,70.6792,13500.0
2014-03-14 11:20:00,81.01,81.01,80.83,80.86,9500.0,70.6792,70.6792,70.5222,70.5484,9500.0
2014-03-14 11:25:00,80.86,80.92,80.86,80.91,16000.0,70.5484,70.6007,70.5484,70.592,16000.0
2014-03-14 11:30:00,80.88,81.15,80.8,80.85,40300.0,70.5658,70.8014,70.496,70.5396,40300.0
2014-03-14 11:35:00,80.85,80.96,80.76,80.94,18800.0,70.5396,70.6356,70.4611,70.6181,18800.0
2014-03-14 11:40:00,80.95,81.0,80.84,80.89,19000.0,70.6269,70.6705,70.5309,70.5745,19000.0
2014-03-14 11:45:00,80.88,80.96,80.83,80.95,11800.0,70.5658,70.6356,70.5222,70.6269,11800.0
2014-03-14 11:50:00,80.95,80.96,80.79,80.87,15200.0,70.6269,70.6356,70.4873,70.5571,15200.0
2014-03-14 11:55:00,80.83,80.88,80.73,80.77,33200.0,70.5222,70.5658,70.4349,70.4698,33200.0
2014-03-14 12:00:00,80.79,80.8,80.63,80.65,13700.0,70.4873,70.496,70.3477,70.3651,13700.0
2014-03-14 12:05:00,80.68,80.84,80.68,80.76,5300.0,70.3913,70.5309,70.3913,70.4611,5300.0
2014-03-14 12:10:00,80.78,80.86,80.78,80.78,6500.0,70.4786,70.5484,70.4786,70.4786,6500.0
2014-03-14 12:15:00,80.77,80.81,80.67,80.67,10200.0,70.4698,70.5047,70.3826,70.3826,10200.0
2014-03-14 12:20:00,80.67,80.71,80.65,80.71,15200.0,70.3826,70.4175,70.3651,70.4175,15200.0
2014-03-14 12:25:00,80.71,80.71,80.53,80.53,9900.0,70.4175,70.4175,70.2604,70.2604,9900.0
2014-03-14 12:30:00,80.58,80.6,80.46,80.46,16300.0,70.3041,70.3215,70.1994,70.1994,16300.0
2014-03-14 12:35:00,80.46,80.54,80.44,80.45,31000.0,70.1994,70.2692,70.1819,70.1906,31000.0
2014-03-14 12:40:00,80.45,80.51,80.42,80.49,16300.0,70.1906,70.243,70.1645,70.2255,16300.0
2014-03-14 12:45:00,80.5,80.51,80.38,80.46,11300.0,70.2343,70.243,70.1296,70.1994,11300.0
2014-03-14 12:50:00,80.46,80.46,80.37,80.37,62300.0,70.1994,70.1994,70.1208,70.1208,62300.0
2014-03-14 12:55:00,80.39,80.55,80.39,80.54,59100.0,70.1383,70.2779,70.1383,70.2692,59100.0
2014-03-14 13:00:00,80.55,80.63,80.55,80.62,10900.0,70.2779,70.3477,70.2779,70.339,10900.0
2014-03-14 13:05:00,80.62,80.62,80.53,80.58,9100.0,70.339,70.339,70.2604,70.3041,9100.0
2014-03-14 13:10:00,80.59,80.64,80.59,80.62,3000.0,70.3128,70.3564,70.3128,70.339,3000.0
2014-03-14 13:15:00,80.61,80.61,80.57,80.6,15600.0,70.3302,70.3302,70.2953,70.3215,15600.0
2014-03-14 13:20:00,80.58,80.58,80.45,80.45,10800.0,70.3041,70.3041,70.1906,70.1906,10800.0
2014-03-14 13:25:00,80.45,80.48,80.44,80.45,16000.0,70.1906,70.2168,70.1819,70.1906,16000.0
2014-03-14 13:30:00,80.45,80.46,80.34,80.34,41600.0,70.1906,70.1994,70.0947,70.0947,41600.0
2014-03-14 13:35:00,80.34,80.4,80.34,80.4,15900.0,70.0947,70.147,70.0947,70.147,15900.0
2014-03-14 13:40:00,80.39,80.41,80.35,80.39,13800.0,70.1383,70.1557,70.1034,70.1383,13800.0
2014-03-14 13:45:00,80.39,80.41,80.33,80.33,16200.0,70.1383,70.1557,70.0859,70.0859,16200.0
2014-03-14 13:50:00,80.33,80.41,80.31,80.37,16700.0,70.0859,70.1557,70.0685,70.1208,16700.0
2014-03-14 13:55:00,80.37,80.4,80.37,80.4,6800.0,70.1208,70.147,70.1208,70.147,6800.0
2014-03-14 14:00:00,80.41,80.41,80.36,80.39,6000.0,70.1557,70.1557,70.1121,70.1383,6000.0
2014-03-14 14:05:00,80.38,80.4,80.37,80.39,8000.0,70.1296,70.147,70.1208,70.1383,8000.0
2014-03-14 14:10:00,80.39,80.41,80.36,80.37,18700.0,70.1383,70.1557,70.1121,70.1208,18700.0
2014-03-14 14:15:00,80.37,80.41,80.37,80.41,9200.0,70.1208,70.1557,70.1208,70.1557,9200.0
2014-03-14 14:20:00,80.41,80.41,80.4,80.41,12600.0,70.1557,70.1557,70.147,70.1557,12600.0
2014-03-14 14:25:00,80.4,80.42,80.37,80.41,35500.0,70.147,70.1645,70.1208,70.1557,35500.0
2014-03-14 14:30:00,80.42,80.42,80.4,80.42,6300.0,70.1645,70.1645,70.147,70.1645,6300.0
2014-03-14 14:35:00,80.43,80.43,80.35,80.37,11600.0,70.1732,70.1732,70.1034,70.1208,11600.0
2014-03-14 14:40:00,80.37,80.37,80.27,80.36,11300.0,70.1208,70.1208,70.0336,70.1121,11300.0
2014-03-14 14:45:00,80.35,80.4,80.32,80.37,7800.0,70.1034,70.147,70.0772,70.1208,7800.0
2014-03-14 14:50:00,80.38,80.39,80.34,80.38,11500.0,70.1296,70.1383,70.0947,70.1296,11500.0
2014-03-14 14:55:00,80.38,80.38,80.31,80.31,12200.0,70.1296,70.1296,70.0685,70.0685,12200.0
2014-03-14 15:00:00,80.31,80.39,80.31,80.38,11800.0,70.0685,70.1383,70.0685,70.1296,11800.0
2014-03-14 15:05:00,80.38,80.4,80.36,80.37,5700.0,70.1296,70.147,70.1121,70.1208,5700.0
2014-03-14 15:10:00,80.36,80.37,80.34,80.37,11500.0,70.1121,70.1208,70.0947,70.1208,11500.0
2014-03-14 15:15:00,80.36,80.36,80.34,80.35,7300.0,70.1121,70.1121,70.0947,70.1034,7300.0
2014-03-14 15:20:00,80.34,80.41,80.32,80.36,21300.0,70.0947,70.1557,70.0772,70.1121,21300.0
2014-03-14 15:25:00,80.36,80.39,80.31,80.31,12800.0,70.1121,70.1383,70.0685,70.0685,12800.0
2014-03-14 15:30:00,80.31,80.38,80.27,80.32,30000.0,70.0685,70.1296,70.0336,70.0772,30000.0
2014-03-14 15:35:00,80.34,80.34,80.28,80.28,21200.0,70.0947,70.0947,70.0423,70.0423,21200.0
2014-03-14 15:40:00,80.28,80.33,80.26,80.29,20500.0,70.0423,70.0859,70.0249,70.051,20500.0
2014-03-14 15:45:00,80.3,80.31,80.17,80.17,31400.0,70.0598,70.0685,69.9463,69.9463,31400.0
2014-03-14 15:50:00,80.17,80.2,80.13,80.16,28400.0,69.9463,69.9725,69.9114,69.9376,28400.0
2014-03-14 15:55:00,80.16,80.27,80.16,80.25,61900.0,69.9376,70.0336,69.9376,70.0161,61900.0
2014-03-17 09:30:00,80.55,81.07,80.48,81.07,41400.0,70.2779,70.7316,70.2168,70.7316,41400.0
2014-03-17 09:35:00,80.98,81.1,80.85,80.95,36200.0,70.653,70.7577,70.5396,70.6269,36200.0
2014-03-17 09:40:00,80.92,81.04,80.91,80.97,16900.0,70.6007,70.7054,70.592,70.6443,16900.0
2014-03-17 09:45:00,80.95,81.02,80.95,80.99,3600.0,70.6269,70.6879,70.6269,70.6618,3600.0
2014-03-17 09:50:00,81.0,81.01,80.95,80.96,4700.0,70.6705,70.6792,70.6269,70.6356,4700.0
2014-03-17 09:55:00,80.99,81.01,80.84,80.86,12100.0,70.6618,70.6792,70.5309,70.5484,12100.0
2014-03-17 10:00:00,80.84,81.0,80.82,80.96,24300.0,70.5309,70.6705,70.5135,70.6356,24300.0
2014-03-17 10:05:00,81.0,81.07,80.96,81.07,33800.0,70.6705,70.7316,70.6356,70.7316,33800.0
2014-03-17 10:10:00,81.1,81.16,80.99,81.01,34000.0,70.7577,70.8101,70.6618,70.6792,34000.0
2014-03-17 10:15:00,81.02,81.06,81.0,81.0,11200.0,70.6879,70.7228,70.6705,70.6705,11200.0
2014-03-17 10:20:00,81.03,81.03,80.95,80.97,8100.0,70.6967,70.6967,70.6269,70.6443,8100.0
2014-03-17 10:25:00,81.01,81.1,81.01,81.03,10900.0,70.6792,70.7577,70.6792,70.6967,10900.0
2014-03-17 10:30:00,81.05,81.06,80.95,80.99,6200.0,70.7141,70.7228,70.6269,70.6618,6200.0
2014-03-17 10:35:00,81.0,81.03,80.93,80.94,6900.0,70.6705,70.6967,70.6094,70.6181,6900.0
2014-03-17 10:40:00,80.97,81.01,80.88,80.9,8400.0,70.6443,70.6792,70.5658,70.5832,8400.0
2014-03-17 10:45:00,80.87,80.9,80.75,80.81,16200.0,70.5571,70.5832,70.4524,70.5047,16200.0
2014-03-17 10:50:00,80.82,80.88,80.77,80.82,15900.0,70.5135,70.5658,70.4698,70.5135,15900.0
2014-03-17 10:55:00,80.83,80.85,80.71,80.73,11400.0,70.5222,70.5396,70.4175,70.4349,11400.0
2014-03-17 11:00:00,80.72,80.85,80.72,80.85,13700.0,70.4262,70.5396,70.4262,70.5396,13700.0
2014-03-17 11:05:00,80.85,80.85,80.77,80.81,3600.0,70.5396,70.5396,70.4698,70.5047,3600.0
2014-03-17 11:10:00,80.81,80.85,80.78,80.78,4400.0,70.5047,70.5396,70.4786,70.4786,4400.0
2014-03-17 11:15:00,80.81,80.86,80.77,80.78,8700.0,70.5047,70.5484,70.4698,70.4786,8700.0
2014-03-17 11:20:00,80.77,80.86,80.72,80.82,26900.0,70.4698,70.5484,70.4262,70.5135,26900.0
2014-03-17 11:25:00,80.8,80.83,80.77,80.82,8400.0,70.496,70.5222,70.4698,70.5135,8400.0
2014-03-17 11:30:00,80.82,80.85,80.8,80.83,37300.0,70.5135,70.5396,70.496,70.5222,37300.0
2014-03-17 11:35:00,80.84,80.85,80.79,80.84,20000.0,70.5309,70.5396,70.4873,70.5309,20000.0
2014-03-17 11:40:00,80.83,80.85,80.67,80.68,50300.0,70.5222,70.5396,70.3826,70.3913,50300.0
2014-03-17 11:45:00,80.68,80.75,80.66,80.75,6600.0,70.3913,70.4524,70.3739,70.4524,6600.0
2014-03-17 11:50:00,80.8,80.81,80.77,80.79,9700.0,70.496,70.5047,70.4698,70.4873,9700.0
2014-03-17 11:55:00,80.82,80.89,80.82,80.89,6800.0,70.5135,70.5745,70.5135,70.5745,6800.0
2014-03-17 12:00:00,80.89,80.95,80.85,80.92,7600.0,70.5745,70.6269,70.5396,70.6007,7600.0
2014-03-17 12:05:00,80.95,80.95,80.9,80.94,4800.0,70.6269,70.6269,70.5832,70.6181,4800.0
2014-03-17 12:10:00,80.92,81.02,80.92,81.01,8200.0,70.6007,70.6879,70.6007,70.6792,8200.0
2014-03-17 12:15:00,81.01,81.04,80.99,81.0,10300.0,70.6792,70.7054,70.6618,70.6705,10300.0
2014-03-17 12:20:00,81.0,81.01,80.94,80.96,6200.0,70.6705,70.6792,70.6181,70.6356,6200.0
2014-03-17 12:25:00,80.97,80.99,80.95,80.97,2100.0,70.6443,70.6618,70.6269,70.6443,2100.0
2014-03-17 12:30:00,80.98,81.01,80.97,81.01,4000.0,70.653,70.6792,70.6443,70.6792,4000.0
2014-03-17 12:35:00,80.99,80.99,80.94,80.94,2600.0,70.6618,70.6618,70.6181,70.6181,2600.0
2014-03-17 12:40:00,80.97,80.99,80.96,80.98,3800.0,70.6443,70.6618,70.6356,70.653,3800.0
2014-03-17 12:45:00,80.96,80.99,80.93,80.93,3500.0,70.6356,70.6618,70.6094,70.6094,3500.0
2014-03-17 12:50:00,80.94,80.97,80.89,80.9,5800.0,70.6181,70.6443,70.5745,70.5832,5800.0
2014-03-17 12:55:00,80.9,80.94,80.9,80.94,3200.0,70.5832,70.6181,70.5832,70.6181,3200.0
2014-03-17 13:00:00,80.94,80.96,80.93,80.96,2000.0,70.6181,70.6356,70.6094,70.6356,2000.0
2014-03-17 13:05:00,80.96,80.96,80.9,80.9,3500.0,70.6356,70.6356,70.5832,70.5832,3500.0
2014-03-17 13:10:00,80.9,80.9,80.86,80.89,2000.0,70.5832,70.5832,70.5484,70.5745,2000.0
2014-03-17 13:15:00,80.88,80.9,80.87,80.89,2500.0,70.5658,70.5832,70.5571,70.5745,2500.0
2014-03-17 13:20:00,80.89,80.9,80.86,80.86,2500.0,70.5745,70.5832,70.5484,70.5484,2500.0
2014-03-17 13:25:00,80.86,80.88,80.81,80.82,5000.0,70.5484,70.5658,70.5047,70.5135,5000.0
2014-03-17 13:30:00,80.83,80.85,80.82,80.83,4500.0,70.5222,70.5396,70.5135,70.5222,4500.0
2014-03-17 13:35:00,80.84,80.9,80.84,80.87,28100.0,70.5309,70.5832,70.5309,70.5571,28100.0
2014-03-17 13:40:00,80.87,80.88,80.85,80.86,3500.0,70.5571,70.5658,70.5396,70.5484,3500.0
2014-03-17 13:45:00,80.84,80.88,80.84,80.87,2200.0,70.5309,70.5658,70.5309,70.5571,2200.0
2014-03-17 13:50:00,80.86,80.87,80.81,80.81,5700.0,70.5484,70.5571,70.5047,70.5047,5700.0
2014-03-17 13:55:00,80.8,80.84,80.79,80.8,6000.0,70.496,70.5309,70.4873,70.496,6000.0
2014-03-17 14:00:00,80.8,80.84,80.8,80.82,5300.0,70.496,70.5309,70.496,70.5135,5300.0
2014-03-17 14:05:00,80.82,80.84,80.8,80.83,6900.0,70.5135,70.5309,70.496,70.5222,6900.0
2014-03-17 14:10:00,80.84,80.84,80.76,80.78,5100.0,70.5309,70.5309,70.4611,70.4786,5100.0
2014-03-17 14:15:00,80.78,80.78,80.75,80.76,5200.0,70.4786,70.4786,70.4524,70.4611,5200.0
2014-03-17 14:20:00,80.76,80.85,80.75,80.85,17600.0,70.4611,70.5396,70.4524,70.5396,17600.0
2014-03-17 14:25:00,80.85,80.87,80.83,80.84,24100.0,70.5396,70.5571,70.5222,70.5309,24100.0
2014-03-17 14:30:00,80.84,80.87,80.77,80.77,15100.0,70.5309,70.5571,70.4698,70.4698,15100.0
2014-03-17 14:35:00,80.78,80.79,80.72,80.73,10600.0,70.4786,70.4873,70.4262,70.4349,10600.0
2014-03-17 14:40:00,80.73,80.73,80.68,80.68,11500.0,70.4349,70.4349,70.3913,70.3913,11500.0
2014-03-17 14:45:00,80.68,80.73,80.67,80.72,19300.0,70.3913,70.4349,70.3826,70.4262,19300.0
2014-03-17 14:50:00,80.73,80.78,80.72,80.76,6200.0,70.4349,70.4786,70.4262,70.4611,6200.0
2014-03-17 14:55:00,80.76,80.81,80.75,80.81,6100.0,70.4611,70.5047,70.4524,70.5047,6100.0
2014-03-17 15:00:00,80.81,80.81,80.77,80.81,6200.0,70.5047,70.5047,70.4698,70.5047,6200.0
2014-03-17 15:05:00,80.81,80.88,80.8,80.88,7700.0,70.5047,70.5658,70.496,70.5658,7700.0
2014-03-17 15:10:00,80.87,80.88,80.84,80.87,25600.0,70.5571,70.5658,70.5309,70.5571,25600.0
2014-03-17 15:15:00,80.88,80.91,80.88,80.91,23000.0,70.5658,70.592,70.5658,70.592,23000.0
2014-03-17 15:20:00,80.9,80.92,80.9,80.92,19800.0,70.5832,70.6007,70.5832,70.6007,19800.0
2014-03-17 15:25:00,80.91,80.92,80.83,80.86,20500.0,70.592,70.6007,70.5222,70.5484,20500.0
2014-03-17 15:30:00,80.86,80.87,80.81,80.81,12400.0,70.5484,70.5571,70.5047,70.5047,12400.0
2014-03-17 15:35:00,80.82,80.85,80.81,80.82,19800.0,70.5135,70.5396,70.5047,70.5135,19800.0
2014-03-17 15:40:00,80.82,80.82,80.69,80.7,23600.0,70.5135,70.5135,70.4,70.4088,23600.0
2014-03-17 15:45:00,80.71,80.8,80.69,80.8,20700.0,70.4175,70.496,70.4,70.496,20700.0
2014-03-17 15:50:00,80.8,80.83,80.75,80.77,35600.0,70.496,70.5222,70.4524,70.4698,35600.0
2014-03-17 15:55:00,80.78,80.79,80.71,80.78,73200.0,70.4786,70.4873,70.4175,70.4786,73200.0
2014-03-18 09:30:00,80.86,80.86,80.5,80.5,16100.0,70.5484,70.5484,70.2343,70.2343,16100.0
2014-03-18 09:35:00,80.56,80.73,80.53,80.71,8000.0,70.2866,70.4349,70.2604,70.4175,8000.0
2014-03-18 09:40:00,80.71,80.71,80.53,80.53,11300.0,70.4175,70.4175,70.2604,70.2604,11300.0
2014-03-18 09:45:00,80.53,80.7,80.52,80.68,5700.0,70.2604,70.4088,70.2517,70.3913,5700.0
2014-03-18 09:50:00,80.69,80.7,80.59,80.62,9500.0,70.4,70.4088,70.3128,70.339,9500.0
2014-03-18 09:55:00,80.6,80.64,80.46,80.48,34600.0,70.3215,70.3564,70.1994,70.2168,34600.0
2014-03-18 10:00:00,80.47,80.51,80.39,80.39,15500.0,70.2081,70.243,70.1383,70.1383,15500.0
2014-03-18 10:05:00,80.39,80.39,80.29,80.31,16100.0,70.1383,70.1383,70.051,70.0685,16100.0
2014-03-18 10:10:00,80.31,80.33,80.24,80.25,17800.0,70.0685,70.0859,70.0074,70.0161,17800.0
2014-03-18 10:15:00,80.25,80.39,80.25,80.39,27700.0,70.0161,70.1383,70.0161,70.1383,27700.0
2014-03-18 10:20:00,80.37,80.44,80.34,80.34,19800.0,70.1208,70.1819,70.0947,70.0947,19800.0
2014-03-18 10:25:00,80.36,80.47,80.35,80.45,40600.0,70.1121,70.2081,70.1034,70.1906,40600.0
2014-03-18 10:30:00,80.45,80.49,80.43,80.44,26100.0,70.1906,70.2255,70.1732,70.1819,26100.0
2014-03-18 10:35:00,80.44,80.47,80.42,80.47,17600.0,70.1819,70.2081,70.1645,70.2081,17600.0
2014-03-18 10:40:00,80.47,80.48,80.42,80.44,10700.0,70.2081,70.2168,70.1645,70.1819,10700.0
2014-03-18 10:45:00,80.44,80.46,80.34,80.38,14400.0,70.1819,70.1994,70.0947,70.1296,14400.0
2014-03-18 10:50:00,80.38,80.38,80.28,80.34,12000.0,70.1296,70.1296,70.0423,70.0947,12000.0
2014-03-18 10:55:00,80.32,80.34,80.27,80.27,11900.0,70.0772,70.0947,70.0336,70.0336,11900.0
2014-03-18 11:00:00,80.27,80.43,80.26,80.38,15100.0,70.0336,70.1732,70.0249,70.1296,15100.0
2014-03-18 11:05:00,80.35,80.41,80.31,80.37,4900.0,70.1034,70.1557,70.0685,70.1208,4900.0
2014-03-18 11:10:00,80.39,80.43,80.36,80.41,10900.0,70.1383,70.1732,70.1121,70.1557,10900.0
2014-03-18 11:15:00,80.4,80.42,80.37,80.38,17100.0,70.147,70.1645,70.1208,70.1296,17100.0
2014-03-18 11:20:00,80.37,80.43,80.35,80.39,19500.0,70.1208,70.1732,70.1034,70.1383,19500.0
2014-03-18 11:25:00,80.4,80.43,80.34,80.35,12500.0,70.147,70.1732,70.0947,70.1034,12500.0
2014-03-18 11:30:00,80.35,80.44,80.35,80.41,22500.0,70.1034,70.1819,70.1034,70.1557,22500.0
2014-03-18 11:35:00,80.42,80.48,80.42,80.48,13800.0,70.1645,70.2168,70.1645,70.2168,13800.0
2014-03-18 11:40:00,80.48,80.48,80.37,80.43,13300.0,70.2168,70.2168,70.1208,70.1732,13300.0
2014-03-18 11:45:00,80.44,80.48,80.43,80.45,9000.0,70.1819,70.2168,70.1732,70.1906,9000.0
2014-03-18 11:50:00,80.45,80.48,80.43,80.47,8300.0,70.1906,70.2168,70.1732,70.2081,8300.0
2014-03-18 11:55:00,80.48,80.57,80.47,80.57,14700.0,70.2168,70.2953,70.2081,70.2953,14700.0
2014-03-18 12:00:00,80.57,80.71,80.57,80.69,11800.0,70.2953,70.4175,70.2953,70.4,11800.0
2014-03-18 12:05:00,80.71,80.71,80.67,80.69,11300.0,70.4175,70.4175,70.3826,70.4,11300.0
2014-03-18 12:10:00,80.69,80.82,80.69,80.82,19700.0,70.4,70.5135,70.4,70.5135,19700.0
2014-03-18 12:15:00,80.82,80.94,80.81,80.93,26000.0,70.5135,70.6181,70.5047,70.6094,26000.0
2014-03-18 12:20:00,80.93,80.96,80.85,80.94,12800.0,70.6094,70.6356,70.5396,70.6181,12800.0
2014-03-18 12:25:00,80.95,80.96,80.91,80.95,16900.0,70.6269,70.6356,70.592,70.6269,16900.0
2014-03-18 12:30:00,80.95,81.04,80.94,80.98,22200.0,70.6269,70.7054,70.6181,70.653,22200.0
2014-03-18 12:35:00,80.95,80.98,80.95,80.96,4700.0,70.6269,70.653,70.6269,70.6356,4700.0
2014-03-18 12:40:00,80.96,80.97,80.89,80.9,9100.0,70.6356,70.6443,70.5745,70.5832,9100.0
2014-03-18 12:45:00,80.89,80.91,80.86,80.9,4500.0,70.5745,70.592,70.5484,70.5832,4500.0
2014-03-18 12:50:00,80.9,80.93,80.88,80.89,8600.0,70.5832,70.6094,70.5658,70.5745,8600.0
2014-03-18 12:55:00,80.9,80.92,80.86,80.92,7100.0,70.5832,70.6007,70.5484,70.6007,7100.0
2014-03-18 13:00:00,80.92,80.92,80.86,80.86,14300.0,70.6007,70.6007,70.5484,70.5484,14300.0
2014-03-18 13:05:00,80.86,80.88,80.85,80.88,6900.0,70.5484,70.5658,70.5396,70.5658,6900.0
2014-03-18 13:10:00,80.88,80.96,80.88,80.96,9300.0,70.5658,70.6356,70.5658,70.6356,9300.0
2014-03-18 13:15:00,80.96,81.02,80.96,81.01,9500.0,70.6356,70.6879,70.6356,70.6792,9500.0
2014-03-18 13:20:00,81.01,81.1,81.01,81.09,14200.0,70.6792,70.7577,70.6792,70.749,14200.0
2014-03-18 13:25:00,81.09,81.21,81.09,81.19,17700.0,70.749,70.8537,70.749,70.8363,17700.0
2014-03-18 13:30:00,81.2,81.21,81.18,81.18,10300.0,70.845,70.8537,70.8275,70.8275,10300.0
2014-03-18 13:35:00,81.18,81.27,81.18,81.27,20000.0,70.8275,70.9061,70.8275,70.9061,20000.0
2014-03-18 13:40:00,81.27,81.43,81.27,81.39,17500.0,70.9061,71.0457,70.9061,71.0108,17500.0
2014-03-18 13:45:00,81.39,81.4,81.32,81.37,8100.0,71.0108,71.0195,70.9497,70.9933,8100.0
2014-03-18 13:50:00,81.36,81.42,81.35,81.42,9000.0,70.9846,71.0369,70.9759,71.0369,9000.0
2014-03-18 13:55:00,81.4,81.4,81.35,81.36,8000.0,71.0195,71.0195,70.9759,70.9846,8000.0
2014-03-18 14:00:00,81.37,81.48,81.37,81.41,15600.0,70.9933,71.0893,70.9933,71.0282,15600.0
2014-03-18 14:05:00,81.42,81.47,81.42,81.44,7900.0,71.0369,71.0806,71.0369,71.0544,7900.0
2014-03-18 14:10:00,81.44,81.48,81.42,81.42,10600.0,71.0544,71.0893,71.0369,71.0369,10600.0
2014-03-18 14:15:00,81.42,81.43,81.38,81.38,5300.0,71.0369,71.0457,71.002,71.002,5300.0
2014-03-18 14:20:00,81.38,81.42,81.37,81.41,11900.0,71.002,71.0369,70.9933,71.0282,11900.0
2014-03-18 14:25:00,81.41,81.42,81.38,81.4,7000.0,71.0282,71.0369,71.002,71.0195,7000.0
2014-03-18 14:30:00,81.4,81.42,81.39,81.39,6300.0,71.0195,71.0369,71.0108,71.0108,6300.0
2014-03-18 14:35:00,81.39,81.39,81.34,81.34,4600.0,71.0108,71.0108,70.9671,70.9671,4600.0
2014-03-18 14:40:00,81.33,81.37,81.32,81.34,7400.0,70.9584,70.9933,70.9497,70.9671,7400.0
2014-03-18 14:45:00,81.34,81.41,81.34,81.41,8600.0,70.9671,71.0282,70.9671,71.0282,8600.0
2014-03-18 14:50:00,81.42,81.44,81.4,81.41,16400.0,71.0369,71.0544,71.0195,71.0282,16400.0
2014-03-18 14:55:00,81.41,81.45,81.39,81.43,18300.0,71.0282,71.0631,71.0108,71.0457,18300.0
2014-03-18 15:00:00,81.44,81.47,81.43,81.45,15000.0,71.0544,71.0806,71.0457,71.0631,15000.0
2014-03-18 15:05:00,81.46,81.51,81.46,81.49,17000.0,71.0718,71.1155,71.0718,71.098,17000.0
2014-03-18 15:10:00,81.49,81.56,81.49,81.55,9700.0,71.098,71.1591,71.098,71.1504,9700.0
2014-03-18 15:15:00,81.54,81.56,81.52,81.55,16500.0,71.1416,71.1591,71.1242,71.1504,16500.0
2014-03-18 15:20:00,81.55,81.59,81.54,81.55,18700.0,71.1504,71.1853,71.1416,71.1504,18700.0
2014-03-18 15:25:00,81.56,81.59,81.54,81.55,20900.0,71.1591,71.1853,71.1416,71.1504,20900.0
2014-03-18 15:30:00,81.55,81.56,81.54,81.55,27300.0,71.1504,71.1591,71.1416,71.1504,27300.0
2014-03-18 15:35:00,81.56,81.6,81.56,81.59,24400.0,71.1591,71.194,71.1591,71.1853,24400.0
2014-03-18 15:40:00,81.59,81.6,81.41,81.44,35700.0,71.1853,71.194,71.0282,71.0544,35700.0
2014-03-18 15:45:00,81.44,81.46,81.41,81.44,27400.0,71.0544,71.0718,71.0282,71.0544,27400.0
2014-03-18 15:50:00,81.44,81.48,81.44,81.45,27100.0,71.0544,71.0893,71.0544,71.0631,27100.0
2014-03-18 15:55:00,81.45,81.57,81.45,81.52,69900.0,71.0631,71.1678,71.0631,71.1242,69900.0
2014-03-19 09:30:00,81.56,81.8,81.56,81.76,12100.0,71.1591,71.3685,71.1591,71.3336,12100.0
2014-03-19 09:35:00,81.73,81.73,81.55,81.58,17900.0,71.3074,71.3074,71.1504,71.1765,17900.0
2014-03-19 09:40:00,81.57,81.57,81.48,81.53,3600.0,71.1678,71.1678,71.0893,71.1329,3600.0
2014-03-19 09:45:00,81.53,81.76,81.49,81.67,7600.0,71.1329,71.3336,71.098,71.2551,7600.0
2014-03-19 09:50:00,81.68,81.69,81.57,81.59,12100.0,71.2638,71.2725,71.1678,71.1853,12100.0
2014-03-19 09:55:00,81.6,81.73,81.6,81.72,4800.0,71.194,71.3074,71.194,71.2987,4800.0
2014-03-19 10:00:00,81.77,81.78,81.7,81.73,12800.0,71.3423,71.351,71.2812,71.3074,12800.0
2014-03-19 10:05:00,81.72,81.8,81.7,81.77,10300.0,71.2987,71.3685,71.2812,71.3423,10300.0
2014-03-19 10:10:00,81.78,81.87,81.78,81.83,7700.0,71.351,71.4296,71.351,71.3947,7700.0
2014-03-19 10:15:00,81.82,81.82,81.66,81.7,12000.0,71.3859,71.3859,71.2463,71.2812,12000.0
2014-03-19 10:20:00,81.7,81.76,81.7,81.73,5600.0,71.2812,71.3336,71.2812,71.3074,5600.0
2014-03-19 10:25:00,81.75,81.76,81.72,81.75,2800.0,71.3249,71.3336,71.2987,71.3249,2800.0
2014-03-19 10:30:00,81.73,81.75,81.69,81.72,3200.0,71.3074,71.3249,71.2725,71.2987,3200.0
2014-03-19 10:35:00,81.7,81.71,81.62,81.67,4700.0,71.2812,71.29,71.2114,71.2551,4700.0
2014-03-19 10:40:00,81.69,81.7,81.63,81.67,8500.0,71.2725,71.2812,71.2202,71.2551,8500.0
2014-03-19 10:45:00,81.67,81.68,81.62,81.63,2800.0,71.2551,71.2638,71.2114,71.2202,2800.0
2014-03-19 10:50:00,81.63,81.7,81.63,81.67,2500.0,71.2202,71.2812,71.2202,71.2551,2500.0
2014-03-19 10:55:00,81.68,81.68,81.64,81.64,2600.0,71.2638,71.2638,71.2289,71.2289,2600.0
2014-03-19 11:00:00,81.64,81.68,81.64,81.68,3200.0,71.2289,71.2638,71.2289,71.2638,3200.0
2014-03-19 11:05:00,81.68,81.73,81.66,81.73,2000.0,71.2638,71.3074,71.2463,71.3074,2000.0
2014-03-19 11:10:00,81.72,81.84,81.72,81.84,3200.0,71.2987,71.4034,71.2987,71.4034,3200.0
2014-03-19 11:15:00,81.81,81.92,81.81,81.9,7900.0,71.3772,71.4732,71.3772,71.4557,7900.0
2014-03-19 11:20:00,81.89,81.89,81.87,81.88,1500.0,71.447,71.447,71.4296,71.4383,1500.0
2014-03-19 11:25:00,81.89,81.9,81.86,81.87,4100.0,71.447,71.4557,71.4208,71.4296,4100.0
2014-03-19 11:30:00,81.87,81.89,81.86,81.86,7200.0,71.4296,71.447,71.4208,71.4208,7200.0
2014-03-19 11:35:00,81.87,81.89,81.84,81.84,4800.0,71.4296,71.447,71.4034,71.4034,4800.0
2014-03-19 11:40:00,81.84,81.87,81.82,81.87,3900.0,71.4034,71.4296,71.3859,71.4296,3900.0
2014-03-19 11:45:00,81.87,81.89,81.85,81.85,3800.0,71.4296,71.447,71.4121,71.4121,3800.0
2014-03-19 11:50:00,81.86,81.9,81.86,81.9,3900.0,71.4208,71.4557,71.4208,71.4557,3900.0
2014-03-19 11:55:00,81.91,81.93,81.91,81.93,1700.0,71.4644,71.4819,71.4644,71.4819,1700.0
2014-03-19 12:00:00,81.93,81.96,81.91,81.94,7200.0,71.4819,71.5081,71.4644,71.4906,7200.0
2014-03-19 12:05:00,81.92,81.97,81.9,81.95,7400.0,71.4732,71.5168,71.4557,71.4993,7400.0
2014-03-19 12:10:00,81.95,81.95,81.89,81.89,5300.0,71.4993,71.4993,71.447,71.447,5300.0
2014-03-19 12:15:00,81.89,81.9,81.82,81.82,3800.0,71.447,71.4557,71.3859,71.3859,3800.0
2014-03-19 12:20:00,81.82,81.82,81.75,81.75,2500.0,71.3859,71.3859,71.3249,71.3249,2500.0
2014-03-19 12:25:00,81.77,81.78,81.75,81.75,3300.0,71.3423,71.351,71.3249,71.3249,3300.0
2014-03-19 12:30:00,81.76,81.83,81.76,81.81,6300.0,71.3336,71.3947,71.3336,71.3772,6300.0
2014-03-19 12:35:00,81.78,81.78,81.71,81.71,1700.0,71.351,71.351,71.29,71.29,1700.0
2014-03-19 12:40:00,81.71,81.76,81.7,81.71,4200.0,71.29,71.3336,71.2812,71.29,4200.0
2014-03-19 12:45:00,81.72,81.79,81.72,81.79,2400.0,71.2987,71.3598,71.2987,71.3598,2400.0
2014-03-19 12:50:00,81.79,81.79,81.74,81.74,1000.0,71.3598,71.3598,71.3161,71.3161,1000.0
2014-03-19 12:55:00,81.75,81.82,81.74,81.8,6100.0,71.3249,71.3859,71.3161,71.3685,6100.0
2014-03-19 13:00:00,81.8,81.8,81.76,81.77,900.0,71.3685,71.3685,71.3336,71.3423,900.0
2014-03-19 13:05:00,81.73,81.76,81.71,81.71,3500.0,71.3074,71.3336,71.29,71.29,3500.0
2014-03-19 13:10:00,81.73,81.75,81.69,81.75,1700.0,71.3074,71.3249,71.2725,71.3249,1700.0
2014-03-19 13:15:00,81.77,81.77,81.73,81.74,900.0,71.3423,71.3423,71.3074,71.3161,900.0
2014-03-19 13:20:00,81.72,81.74,81.72,81.74,1300.0,71.2987,71.3161,71.2987,71.3161,1300.0
2014-03-19 13:25:00,81.74,81.8,81.74,81.8,6600.0,71.3161,71.3685,71.3161,71.3685,6600.0
2014-03-19 13:30:00,81.79,81.81,81.79,81.8,1800.0,71.3598,71.3772,71.3598,71.3685,1800.0
2014-03-19 13:35:00,81.81,81.83,81.77,81.78,1800.0,71.3772,71.3947,71.3423,71.351,1800.0
2014-03-19 13:40:00,81.79,81.81,81.75,81.78,3500.0,71.3598,71.3772,71.3249,71.351,3500.0
2014-03-19 13:45:00,81.79,81.83,81.79,81.79,5800.0,71.3598,71.3947,71.3598,71.3598,5800.0
2014-03-19 13:50:00,81.79,81.81,81.79,81.81,900.0,71.3598,71.3772,71.3598,71.3772,900.0
2014-03-19 13:55:00,81.8,81.87,81.8,81.87,5500.0,71.3685,71.4296,71.3685,71.4296,5500.0
2014-03-19 14:00:00,81.85,81.85,81.59,81.65,19000.0,71.4121,71.4121,71.1853,71.2376,19000.0
2014-03-19 14:05:00,81.62,81.64,81.4,81.5,7600.0,71.2114,71.2289,71.0195,71.1067,7600.0
2014-03-19 14:10:00,81.5,81.55,81.46,81.47,7900.0,71.1067,71.1504,71.0718,71.0806,7900.0
2014-03-19 14:15:00,81.44,81.54,81.4,81.52,8800.0,71.0544,71.1416,71.0195,71.1242,8800.0
2014-03-19 14:20:00,81.52,81.54,81.45,81.5,4700.0,71.1242,71.1416,71.0631,71.1067,4700.0
2014-03-19 14:25:00,81.51,81.55,81.43,81.48,11500.0,71.1155,71.1504,71.0457,71.0893,11500.0
2014-03-19 14:30:00,81.48,81.56,81.48,81.56,11400.0,71.0893,71.1591,71.0893,71.1591,11400.0
2014-03-19 14:35:00,81.56,81.56,81.42,81.5,9600.0,71.1591,71.1591,71.0369,71.1067,9600.0
2014-03-19 14:40:00,81.47,81.5,81.41,81.49,24100.0,71.0806,71.1067,71.0282,71.098,24100.0
2014-03-19 14:45:00,81.5,81.53,81.48,81.48,7900.0,71.1067,71.1329,71.0893,71.0893,7900.0
2014-03-19 14:50:00,81.48,81.53,81.41,81.46,13900.0,71.0893,71.1329,71.0282,71.0718,13900.0
2014-03-19 14:55:00,81.46,81.51,81.45,81.48,6900.0,71.0718,71.1155,71.0631,71.0893,6900.0
2014-03-19 15:00:00,81.49,81.49,81.39,81.39,9400.0,71.098,71.098,71.0108,71.0108,9400.0
2014-03-19 15:05:00,81.38,81.41,81.02,81.02,16300.0,71.002,71.0282,70.6879,70.6879,16300.0
2014-03-19 15:10:00,81.04,81.04,80.73,80.98,18900.0,70.7054,70.7054,70.4349,70.653,18900.0
2014-03-19 15:15:00,80.94,80.98,80.9,80.92,16700.0,70.6181,70.653,70.5832,70.6007,16700.0
2014-03-19 15:20:00,80.94,80.99,80.94,80.98,16800.0,70.6181,70.6618,70.6181,70.653,16800.0
2014-03-19 15:25:00,80.99,81.01,80.93,80.99,6900.0,70.6618,70.6792,70.6094,70.6618,6900.0
2014-03-19 15:30:00,80.99,81.1,80.98,81.1,16900.0,70.6618,70.7577,70.653,70.7577,16900.0
2014-03-19 15:35:00,81.1,81.2,81.1,81.13,20800.0,70.7577,70.845,70.7577,70.7839,20800.0
2014-03-19 15:40:00,81.14,81.3,81.14,81.3,18600.0,70.7926,70.9322,70.7926,70.9322,18600.0
2014-03-19 15:45:00,81.33,81.36,81.25,81.29,66300.0,70.9584,70.9846,70.8886,70.9235,66300.0
2014-03-19 15:50:00,81.3,81.3,81.2,81.23,35900.0,70.9322,70.9322,70.845,70.8712,35900.0
2014-03-19 15:55:00,81.25,81.3,81.2,81.22,63000.0,70.8886,70.9322,70.845,70.8624,63000.0
2014-03-20 09:30:00,81.07,81.23,80.95,80.95,14800.0,70.7316,70.8712,70.6269,70.6269,14800.0
2014-03-20 09:35:00,80.87,80.98,80.81,80.84,4300.0,70.5571,70.653,70.5047,70.5309,4300.0
2014-03-20 09:40:00,80.91,80.91,80.69,80.73,4000.0,70.592,70.592,70.4,70.4349,4000.0
2014-03-20 09:45:00,80.77,80.77,80.59,80.67,8400.0,70.4698,70.4698,70.3128,70.3826,8400.0
2014-03-20 09:50:00,80.64,80.77,80.64,80.77,2500.0,70.3564,70.4698,70.3564,70.4698,2500.0
2014-03-20 09:55:00,80.78,80.78,80.66,80.66,2700.0,70.4786,70.4786,70.3739,70.3739,2700.0
2014-03-20 10:00:00,80.7,80.73,80.56,80.64,11900.0,70.4088,70.4349,70.2866,70.3564,11900.0
2014-03-20 10:05:00,80.68,80.84,80.68,80.8,12500.0,70.3913,70.5309,70.3913,70.496,12500.0
2014-03-20 10:10:00,80.81,80.84,80.74,80.76,10700.0,70.5047,70.5309,70.4437,70.4611,10700.0
2014-03-20 10:15:00,80.77,80.95,80.75,80.83,9600.0,70.4698,70.6269,70.4524,70.5222,9600.0
2014-03-20 10:20:00,80.88,80.92,80.81,80.87,9000.0,70.5658,70.6007,70.5047,70.5571,9000.0
2014-03-20 10:25:00,80.88,80.91,80.81,80.83,4200.0,70.5658,70.592,70.5047,70.5222,4200.0
2014-03-20 10:30:00,80.84,80.9,80.84,80.89,5800.0,70.5309,70.5832,70.5309,70.5745,5800.0
2014-03-20 10:35:00,80.9,80.9,80.79,80.82,10600.0,70.5832,70.5832,70.4873,70.5135,10600.0
2014-03-20 10:40:00,80.84,80.95,80.83,80.95,3100.0,70.5309,70.6269,70.5222,70.6269,3100.0
2014-03-20 10:45:00,80.92,80.92,80.88,80.91,500.0,70.6007,70.6007,70.5658,70.592,500.0
2014-03-20 10:50:00,80.9,80.9,80.76,80.78,4100.0,70.5832,70.5832,70.4611,70.4786,4100.0
2014-03-20 10:55:00,80.75,80.76,80.73,80.73,2000.0,70.4524,70.4611,70.4349,70.4349,2000.0
2014-03-20 11:00:00,80.74,80.77,80.68,80.74,2500.0,70.4437,70.4698,70.3913,70.4437,2500.0
2014-03-20 11:05:00,80.76,80.76,80.66,80.75,6000.0,70.4611,70.4611,70.3739,70.4524,6000.0
2014-03-20 11:10:00,80.76,80.78,80.59,80.59,5400.0,70.4611,70.4786,70.3128,70.3128,5400.0
2014-03-20 11:15:00,80.57,80.63,80.54,80.54,5800.0,70.2953,70.3477,70.2692,70.2692,5800.0
2014-03-20 11:20:00,80.55,80.59,80.53,80.56,5200.0,70.2779,70.3128,70.2604,70.2866,5200.0
2014-03-20 11:25:00,80.58,80.63,80.52,80.58,8300.0,70.3041,70.3477,70.2517,70.3041,8300.0
2014-03-20 11:30:00,80.57,80.75,80.54,80.73,11600.0,70.2953,70.4524,70.2692,70.4349,11600.0
2014-03-20 11:35:00,80.74,80.79,80.68,80.74,4700.0,70.4437,70.4873,70.3913,70.4437,4700.0
2014-03-20 11:40:00,80.73,80.74,80.61,80.7,5700.0,70.4349,70.4437,70.3302,70.4088,5700.0
2014-03-20 11:45:00,80.71,80.74,80.65,80.7,3900.0,70.4175,70.4437,70.3651,70.4088,3900.0
2014-03-20 11:50:00,80.7,80.79,80.7,80.71,3300.0,70.4088,70.4873,70.4088,70.4175,3300.0
2014-03-20 11:55:00,80.73,80.77,80.73,80.76,2200.0,70.4349,70.4698,70.4349,70.4611,2200.0
2014-03-20 12:00:00,80.73,80.73,80.64,80.64,3300.0,70.4349,70.4349,70.3564,70.3564,3300.0
2014-03-20 12:05:00,80.68,80.72,80.64,80.71,2700.0,70.3913,70.4262,70.3564,70.4175,2700.0
2014-03-20 12:10:00,80.7,80.73,80.68,80.71,2400.0,70.4088,70.4349,70.3913,70.4175,2400.0
2014-03-20 12:15:00,80.73,80.82,80.73,80.81,2700.0,70.4349,70.5135,70.4349,70.5047,2700.0
2014-03-20 12:20:00,80.83,80.89,80.83,80.89,2200.0,70.5222,70.5745,70.5222,70.5745,2200.0
2014-03-20 12:25:00,80.94,81.0,80.92,81.0,2600.0,70.6181,70.6705,70.6007,70.6705,2600.0
2014-03-20 12:30:00,81.01,81.01,80.91,80.91,3100.0,70.6792,70.6792,70.592,70.592,3100.0
2014-03-20 12:35:00,80.9,80.92,80.87,80.87,3700.0,70.5832,70.6007,70.5571,70.5571,3700.0
2014-03-20 12:40:00,80.88,80.9,80.87,80.9,3500.0,70.5658,70.5832,70.5571,70.5832,3500.0
2014-03-20 12:45:00,80.91,81.01,80.91,81.01,4300.0,70.592,70.6792,70.592,70.6792,4300.0
2014-03-20 12:50:00,81.0,81.01,80.99,80.99,3200.0,70.6705,70.6792,70.6618,70.6618,3200.0
2014-03-20 12:55:00,80.98,80.98,80.93,80.96,3700.0,70.653,70.653,70.6094,70.6356,3700.0
2014-03-20 13:00:00,80.96,80.99,80.96,80.97,1800.0,70.6356,70.6618,70.6356,70.6443,1800.0
2014-03-20 13:05:00,80.95,81.0,80.94,81.0,2400.0,70.6269,70.6705,70.6181,70.6705,2400.0
2014-03-20 13:10:00,80.99,80.99,80.97,80.97,1100.0,70.6618,70.6618,70.6443,70.6443,1100.0
2014-03-20 13:15:00,80.97,80.98,80.95,80.95,2400.0,70.6443,70.653,70.6269,70.6269,2400.0
2014-03-20 13:20:00,80.95,81.01,80.95,81.01,2700.0,70.6269,70.6792,70.6269,70.6792,2700.0
2014-03-20 13:25:00,81.01,81.02,80.92,80.92,3100.0,70.6792,70.6879,70.6007,70.6007,3100.0
2014-03-20 13:30:00,80.93,80.99,80.93,80.97,2700.0,70.6094,70.6618,70.6094,70.6443,2700.0
2014-03-20 13:35:00,80.96,81.03,80.96,81.03,2500.0,70.6356,70.6967,70.6356,70.6967,2500.0
2014-03-20 13:40:00,81.02,81.02,80.97,80.98,900.0,70.6879,70.6879,70.6443,70.653,900.0
2014-03-20 13:45:00,80.98,81.01,80.95,81.0,4600.0,70.653,70.6792,70.6269,70.6705,4600.0
2014-03-20 13:50:00,81.01,81.04,81.01,81.01,2500.0,70.6792,70.7054,70.6792,70.6792,2500.0
2014-03-20 13:55:00,81.01,81.05,81.01,81.05,5400.0,70.6792,70.7141,70.6792,70.7141,5400.0
2014-03-20 14:00:00,81.05,81.06,81.02,81.06,7400.0,70.7141,70.7228,70.6879,70.7228,7400.0
2014-03-20 14:05:00,81.05,81.05,81.03,81.04,2000.0,70.7141,70.7141,70.6967,70.7054,2000.0
2014-03-20 14:10:00,81.04,81.07,81.04,81.06,4900.0,70.7054,70.7316,70.7054,70.7228,4900.0
2014-03-20 14:15:00,81.06,81.11,81.05,81.11,5900.0,70.7228,70.7665,70.7141,70.7665,5900.0
2014-03-20 14:20:00,81.12,81.17,81.12,81.14,6400.0,70.7752,70.8188,70.7752,70.7926,6400.0
2014-03-20 14:25:00,81.12,81.13,81.1,81.13,3500.0,70.7752,70.7839,70.7577,70.7839,3500.0
2014-03-20 14:30:00,81.14,81.17,81.14,81.16,6700.0,70.7926,70.8188,70.7926,70.8101,6700.0
2014-03-20 14:35:00,81.16,81.18,81.15,81.16,6800.0,70.8101,70.8275,70.8014,70.8101,6800.0
2014-03-20 14:40:00,81.16,81.16,81.09,81.11,7400.0,70.8101,70.8101,70.749,70.7665,7400.0
2014-03-20 14:45:00,81.11,81.13,81.11,81.12,5600.0,70.7665,70.7839,70.7665,70.7752,5600.0
2014-03-20 14:50:00,81.13,81.13,81.05,81.05,23100.0,70.7839,70.7839,70.7141,70.7141,23100.0
2014-03-20 14:55:00,81.05,81.14,81.04,81.14,22900.0,70.7141,70.7926,70.7054,70.7926,22900.0
2014-03-20 15:00:00,81.16,81.17,81.13,81.15,16100.0,70.8101,70.8188,70.7839,70.8014,16100.0
2014-03-20 15:05:00,81.15,81.16,81.07,81.09,12100.0,70.8014,70.8101,70.7316,70.749,12100.0
2014-03-20 15:10:00,81.1,81.11,81.06,81.09,13300.0,70.7577,70.7665,70.7228,70.749,13300.0
2014-03-20 15:15:00,81.09,81.13,81.09,81.11,16600.0,70.749,70.7839,70.749,70.7665,16600.0
2014-03-20 15:20:00,81.11,81.12,81.07,81.07,21900.0,70.7665,70.7752,70.7316,70.7316,21900.0
2014-03-20 15:25:00,81.08,81.08,81.04,81.06,16200.0,70.7403,70.7403,70.7054,70.7228,16200.0
2014-03-20 15:30:00,81.06,81.11,81.06,81.1,17900.0,70.7228,70.7665,70.7228,70.7577,17900.0
2014-03-20 15:35:00,81.11,81.14,81.11,81.14,18800.0,70.7665,70.7926,70.7665,70.7926,18800.0
2014-03-20 15:40:00,81.14,81.21,81.13,81.21,41900.0,70.7926,70.8537,70.7839,70.8537,41900.0
2014-03-20 15:45:00,81.22,81.25,81.18,81.25,52100.0,70.8624,70.8886,70.8275,70.8886,52100.0
2014-03-20 15:50:00,81.25,81.25,81.15,81.2,37000.0,70.8886,70.8886,70.8014,70.845,37000.0
2014-03-20 15:55:00,81.21,81.33,81.2,81.31,79600.0,70.8537,70.9584,70.845,70.941,79600.0
2014-03-21 09:30:00,81.91,82.3,81.23,81.95,362000.0,71.4644,71.8047,70.8712,71.4993,362000.0
2014-03-21 09:35:00,81.84,82.1,81.71,81.99,29600.0,71.4034,71.6302,71.29,71.5342,29600.0
2014-03-21 09:40:00,81.99,82.02,81.75,81.77,15300.0,71.5342,71.5604,71.3249,71.3423,15300.0
2014-03-21 09:45:00,81.79,81.91,81.75,81.91,21000.0,71.3598,71.4644,71.3249,71.4644,21000.0
2014-03-21 09:50:00,81.9,81.95,81.86,81.88,11300.0,71.4557,71.4993,71.4208,71.4383,11300.0
2014-03-21 09:55:00,81.9,81.9,81.85,81.85,8500.0,71.4557,71.4557,71.4121,71.4121,8500.0
2014-03-21 10:00:00,81.85,81.9,81.85,81.89,11200.0,71.4121,71.4557,71.4121,71.447,11200.0
2014-03-21 10:05:00,81.88,81.9,81.76,81.76,19900.0,71.4383,71.4557,71.3336,71.3336,19900.0
2014-03-21 10:10:00,81.76,81.77,81.66,81.68,87100.0,71.3336,71.3423,71.2463,71.2638,87100.0
2014-03-21 10:15:00,81.69,81.75,81.63,81.66,8100.0,71.2725,71.3249,71.2202,71.2463,8100.0
2014-03-21 10:20:00,81.67,81.7,81.61,81.68,6600.0,71.2551,71.2812,71.2027,71.2638,6600.0
2014-03-21 10:25:00,81.69,81.74,81.66,81.66,10800.0,71.2725,71.3161,71.2463,71.2463,10800.0
2014-03-21 10:30:00,81.66,81.74,81.61,81.66,60300.0,71.2463,71.3161,71.2027,71.2463,60300.0
2014-03-21 10:35:00,81.66,81.72,81.62,81.7,20800.0,71.2463,71.2987,71.2114,71.2812,20800.0
2014-03-21 10:40:00,81.69,81.72,81.63,81.66,7900.0,71.2725,71.2987,71.2202,71.2463,7900.0
2014-03-21 10:45:00,81.64,81.74,81.62,81.73,7600.0,71.2289,71.3161,71.2114,71.3074,7600.0
2014-03-21 10:50:00,81.74,81.85,81.73,81.85,9200.0,71.3161,71.4121,71.3074,71.4121,9200.0
2014-03-21 10:55:00,81.84,82.0,81.84,81.92,13700.0,71.4034,71.543,71.4034,71.4732,13700.0
2014-03-21 11:00:00,81.92,82.02,81.92,81.95,9900.0,71.4732,71.5604,71.4732,71.4993,9900.0
2014-03-21 11:05:00,81.94,81.94,81.9,81.91,5600.0,71.4906,71.4906,71.4557,71.4644,5600.0
2014-03-21 11:10:00,81.9,81.91,81.9,81.91,6700.0,71.4557,71.4644,71.4557,71.4644,6700.0
2014-03-21 11:15:00,81.91,81.93,81.9,81.93,14400.0,71.4644,71.4819,71.4557,71.4819,14400.0
2014-03-21 11:20:00,81.94,82.02,81.94,82.02,6000.0,71.4906,71.5604,71.4906,71.5604,6000.0
2014-03-21 11:25:00,82.02,82.03,81.99,82.02,7500.0,71.5604,71.5691,71.5342,71.5604,7500.0
2014-03-21 11:30:00,82.02,82.08,82.0,82.06,20400.0,71.5604,71.6128,71.543,71.5953,20400.0
2014-03-21 11:35:00,82.05,82.05,82.02,82.02,8200.0,71.5866,71.5866,71.5604,71.5604,8200.0
2014-03-21 11:40:00,82.02,82.11,82.01,82.1,9500.0,71.5604,71.6389,71.5517,71.6302,9500.0
2014-03-21 11:45:00,82.09,82.12,82.08,82.09,9700.0,71.6215,71.6477,71.6128,71.6215,9700.0
2014-03-21 11:50:00,82.08,82.09,82.05,82.09,5700.0,71.6128,71.6215,71.5866,71.6215,5700.0
2014-03-21 11:55:00,82.09,82.11,82.07,82.1,7300.0,71.6215,71.6389,71.604,71.6302,7300.0
2014-03-21 12:00:00,82.1,82.11,82.05,82.06,7100.0,71.6302,71.6389,71.5866,71.5953,7100.0
2014-03-21 12:05:00,82.07,82.1,82.07,82.1,7800.0,71.604,71.6302,71.604,71.6302,7800.0
2014-03-21 12:10:00,82.09,82.1,82.07,82.09,3800.0,71.6215,71.6302,71.604,71.6215,3800.0
2014-03-21 12:15:00,82.09,82.1,82.08,82.08,5500.0,71.6215,71.6302,71.6128,71.6128,5500.0
2014-03-21 12:20:00,82.07,82.08,82.03,82.03,6000.0,71.604,71.6128,71.5691,71.5691,6000.0
2014-03-21 12:25:00,82.04,82.04,81.95,81.95,8400.0,71.5779,71.5779,71.4993,71.4993,8400.0
2014-03-21 12:30:00,81.97,81.97,81.94,81.95,23600.0,71.5168,71.5168,71.4906,71.4993,23600.0
2014-03-21 12:35:00,81.96,81.96,81.94,81.95,8700.0,71.5081,71.5081,71.4906,71.4993,8700.0
2014-03-21 12:40:00,81.95,81.97,81.94,81.97,17900.0,71.4993,71.5168,71.4906,71.5168,17900.0
2014-03-21 12:45:00,81.95,81.97,81.95,81.96,3400.0,71.4993,71.5168,71.4993,71.5081,3400.0
2014-03-21 12:50:00,81.95,81.97,81.94,81.95,6900.0,71.4993,71.5168,71.4906,71.4993,6900.0
2014-03-21 12:55:00,81.95,81.97,81.94,81.94,5400.0,71.4993,71.5168,71.4906,71.4906,5400.0
2014-03-21 13:00:00,81.93,81.94,81.9,81.9,10500.0,71.4819,71.4906,71.4557,71.4557,10500.0
2014-03-21 13:05:00,81.9,81.92,81.9,81.9,9300.0,71.4557,71.4732,71.4557,71.4557,9300.0
2014-03-21 13:10:00,81.9,81.91,81.81,81.81,21500.0,71.4557,71.4644,71.3772,71.3772,21500.0
2014-03-21 13:15:00,81.81,81.81,81.75,81.78,13600.0,71.3772,71.3772,71.3249,71.351,13600.0
2014-03-21 13:20:00,81.77,81.78,81.69,81.75,16400.0,71.3423,71.351,71.2725,71.3249,16400.0
2014-03-21 13:25:00,81.74,81.8,81.74,81.8,34900.0,71.3161,71.3685,71.3161,71.3685,34900.0
2014-03-21 13:30:00,81.81,81.81,81.74,81.76,15800.0,71.3772,71.3772,71.3161,71.3336,15800.0
2014-03-21 13:35:00,81.75,81.79,81.7,81.7,12700.0,71.3249,71.3598,71.2812,71.2812,12700.0
2014-03-21 13:40:00,81.71,81.72,81.64,81.69,24900.0,71.29,71.2987,71.2289,71.2725,24900.0
2014-03-21 13:45:00,81.68,81.71,81.67,81.71,20000.0,71.2638,71.29,71.2551,71.29,20000.0
2014-03-21 13:50:00,81.71,81.77,81.71,81.74,13500.0,71.29,71.3423,71.29,71.3161,13500.0
2014-03-21 13:55:00,81.75,81.76,81.67,81.67,14400.0,71.3249,71.3336,71.2551,71.2551,14400.0
2014-03-21 14:00:00,81.67,81.72,81.67,81.7,21400.0,71.2551,71.2987,71.2551,71.2812,21400.0
2014-03-21 14:05:00,81.69,81.73,81.69,81.72,117100.0,71.2725,71.3074,71.2725,71.2987,117100.0
2014-03-21 14:10:00,81.71,81.73,81.54,81.54,10300.0,71.29,71.3074,71.1416,71.1416,10300.0
2014-03-21 14:15:00,81.53,81.58,81.45,81.48,7100.0,71.1329,71.1765,71.0631,71.0893,7100.0
2014-03-21 14:20:00,81.48,81.48,81.32,81.32,23000.0,71.0893,71.0893,70.9497,70.9497,23000.0
2014-03-21 14:25:00,81.32,81.32,81.17,81.19,26500.0,70.9497,70.9497,70.8188,70.8363,26500.0
2014-03-21 14:30:00,81.18,81.19,81.07,81.16,10900.0,70.8275,70.8363,70.7316,70.8101,10900.0
2014-03-21 14:35:00,81.17,81.21,81.17,81.2,16800.0,70.8188,70.8537,70.8188,70.845,16800.0
2014-03-21 14:40:00,81.2,81.2,81.14,81.19,11600.0,70.845,70.845,70.7926,70.8363,11600.0
2014-03-21 14:45:00,81.19,81.21,81.16,81.19,18600.0,70.8363,70.8537,70.8101,70.8363,18600.0
2014-03-21 14:50:00,81.21,81.29,81.19,81.28,5500.0,70.8537,70.9235,70.8363,70.9148,5500.0
2014-03-21 14:55:00,81.27,81.29,81.26,81.28,8300.0,70.9061,70.9235,70.8973,70.9148,8300.0
2014-03-21 15:00:00,81.28,81.29,81.11,81.12,16900.0,70.9148,70.9235,70.7665,70.7752,16900.0
2014-03-21 15:05:00,81.13,81.2,81.11,81.19,16000.0,70.7839,70.845,70.7665,70.8363,16000.0
2014-03-21 15:10:00,81.2,81.24,81.15,81.15,14200.0,70.845,70.8799,70.8014,70.8014,14200.0
2014-03-21 15:15:00,81.16,81.17,81.05,81.08,47000.0,70.8101,70.8188,70.7141,70.7403,47000.0
2014-03-21 15:20:00,81.08,81.15,81.02,81.14,19100.0,70.7403,70.8014,70.6879,70.7926,19100.0
2014-03-21 15:25:00,81.15,81.28,81.08,81.28,36600.0,70.8014,70.9148,70.7403,70.9148,36600.0
2014-03-21 15:30:00,81.27,81.28,81.02,81.02,68800.0,70.9061,70.9148,70.6879,70.6879,68800.0
2014-03-21 15:35:00,81.02,81.02,80.88,80.88,50400.0,70.6879,70.6879,70.5658,70.5658,50400.0
2014-03-21 15:40:00,80.88,80.89,80.76,80.89,58200.0,70.5658,70.5745,70.4611,70.5745,58200.0
2014-03-21 15:45:00,80.89,80.89,80.73,80.79,90900.0,70.5745,70.5745,70.4349,70.4873,90900.0
2014-03-21 15:50:00,80.79,80.86,80.79,80.8,50400.0,70.4873,70.5484,70.4873,70.496,50400.0
2014-03-21 15:55:00,80.8,80.87,80.74,80.84,218800.0,70.496,70.5571,70.4437,70.5309,218800.0
2014-03-24 09:30:00,81.21,81.25,80.84,80.88,22400.0,70.8537,70.8886,70.5309,70.5658,22400.0
2014-03-24 09:35:00,80.86,80.93,80.68,80.7,10400.0,70.5484,70.6094,70.3913,70.4088,10400.0
2014-03-24 09:40:00,80.71,80.71,80.45,80.45,12600.0,70.4175,70.4175,70.1906,70.1906,12600.0
2014-03-24 09:45:00,80.48,80.55,80.37,80.47,14000.0,70.2168,70.2779,70.1208,70.2081,14000.0
2014-03-24 09:50:00,80.42,80.45,80.35,80.39,7400.0,70.1645,70.1906,70.1034,70.1383,7400.0
2014-03-24 09:55:00,80.39,80.39,80.08,80.16,25700.0,70.1383,70.1383,69.8678,69.9376,25700.0
2014-03-24 10:00:00,80.16,80.2,80.07,80.15,12600.0,69.9376,69.9725,69.8591,69.9289,12600.0
2014-03-24 10:05:00,80.12,80.15,79.97,80.05,15600.0,69.9027,69.9289,69.7718,69.8416,15600.0
2014-03-24 10:10:00,80.07,80.08,80.0,80.0,11500.0,69.8591,69.8678,69.798,69.798,11500.0
2014-03-24 10:15:00,80.0,80.04,79.98,80.03,5100.0,69.798,69.8329,69.7806,69.8242,5100.0
2014-03-24 10:20:00,80.03,80.03,79.94,79.98,7200.0,69.8242,69.8242,69.7457,69.7806,7200.0
2014-03-24 10:25:00,79.97,79.97,79.84,79.92,291400.0,69.7718,69.7718,69.6584,69.7282,291400.0
2014-03-24 10:30:00,79.9,79.9,79.69,79.72,13700.0,69.7108,69.7108,69.5276,69.5537,13700.0
2014-03-24 10:35:00,79.73,79.85,79.72,79.84,8200.0,69.5625,69.6672,69.5537,69.6584,8200.0
2014-03-24 10:40:00,79.86,79.88,79.81,79.85,5400.0,69.6759,69.6933,69.6323,69.6672,5400.0
2014-03-24 10:45:00,79.84,79.86,79.66,79.77,16400.0,69.6584,69.6759,69.5014,69.5974,16400.0
2014-03-24 10:50:00,79.76,79.8,79.68,79.72,8300.0,69.5886,69.6235,69.5188,69.5537,8300.0
2014-03-24 10:55:00,79.7,79.7,79.58,79.58,13100.0,69.5363,69.5363,69.4316,69.4316,13100.0
2014-03-24 11:00:00,79.57,79.58,79.46,79.52,19700.0,69.4229,69.4316,69.3269,69.3792,19700.0
2014-03-24 11:05:00,79.51,79.53,79.46,79.46,10500.0,69.3705,69.388,69.3269,69.3269,10500.0
2014-03-24 11:10:00,79.46,79.55,79.42,79.5,14500.0,69.3269,69.4054,69.292,69.3618,14500.0
2014-03-24 11:15:00,79.49,79.49,79.42,79.47,10600.0,69.3531,69.3531,69.292,69.3356,10600.0
2014-03-24 11:20:00,79.46,79.59,79.45,79.56,9500.0,69.3269,69.4403,69.3182,69.4141,9500.0
2014-03-24 11:25:00,79.57,79.62,79.55,79.55,10800.0,69.4229,69.4665,69.4054,69.4054,10800.0
2014-03-24 11:30:00,79.54,79.56,79.49,79.56,10800.0,69.3967,69.4141,69.3531,69.4141,10800.0
2014-03-24 11:35:00,79.57,79.6,79.5,79.52,7600.0,69.4229,69.449,69.3618,69.3792,7600.0
2014-03-24 11:40:00,79.53,79.56,79.51,79.52,23800.0,69.388,69.4141,69.3705,69.3792,23800.0
2014-03-24 11:45:00,79.52,79.53,79.48,79.52,38800.0,69.3792,69.388,69.3443,69.3792,38800.0
2014-03-24 11:50:00,79.51,79.55,79.47,79.54,10700.0,69.3705,69.4054,69.3356,69.3967,10700.0
2014-03-24 11:55:00,79.51,79.53,79.48,79.52,11600.0,69.3705,69.388,69.3443,69.3792,11600.0
2014-03-24 12:00:00,79.5,79.59,79.47,79.59,22300.0,69.3618,69.4403,69.3356,69.4403,22300.0
2014-03-24 12:05:00,79.57,79.63,79.55,79.63,70600.0,69.4229,69.4752,69.4054,69.4752,70600.0
2014-03-24 12:10:00,79.65,79.65,79.58,79.6,53400.0,69.4927,69.4927,69.4316,69.449,53400.0
2014-03-24 12:15:00,79.6,79.6,79.53,79.53,29700.0,69.449,69.449,69.388,69.388,29700.0
2014-03-24 12:20:00,79.53,79.53,79.47,79.49,9500.0,69.388,69.388,69.3356,69.3531,9500.0
2014-03-24 12:25:00,79.5,79.5,79.35,79.35,6900.0,69.3618,69.3618,69.2309,69.2309,6900.0
2014-03-24 12:30:00,79.34,79.39,79.32,79.39,10000.0,69.2222,69.2658,69.2047,69.2658,10000.0
2014-03-24 12:35:00,79.38,79.45,79.34,79.37,16800.0,69.2571,69.3182,69.2222,69.2484,16800.0
2014-03-24 12:40:00,79.36,79.36,79.24,79.25,2600.0,69.2396,69.2396,69.1349,69.1437,2600.0
2014-03-24 12:45:00,79.23,79.26,79.18,79.25,25000.0,69.1262,69.1524,69.0826,69.1437,25000.0
2014-03-24 12:50:00,79.24,79.29,79.18,79.18,21000.0,69.1349,69.1786,69.0826,69.0826,21000.0
2014-03-24 12:55:00,79.21,79.27,79.21,79.23,11200.0,69.1088,69.1611,69.1088,69.1262,11200.0
2014-03-24 13:00:00,79.23,79.31,79.23,79.31,25900.0,69.1262,69.196,69.1262,69.196,25900.0
2014-03-24 13:05:00,79.3,79.31,79.22,79.23,4600.0,69.1873,69.196,69.1175,69.1262,4600.0
2014-03-24 13:10:00,79.23,79.27,79.22,79.24,4900.0,69.1262,69.1611,69.1175,69.1349,4900.0
2014-03-24 13:15:00,79.24,79.26,79.19,79.26,9700.0,69.1349,69.1524,69.0913,69.1524,9700.0
2014-03-24 13:20:00,79.26,79.33,79.24,79.25,7000.0,69.1524,69.2135,69.1349,69.1437,7000.0
2014-03-24 13:25:00,79.25,79.29,79.24,79.28,7900.0,69.1437,69.1786,69.1349,69.1698,7900.0
2014-03-24 13:30:00,79.27,79.41,79.27,79.41,5000.0,69.1611,69.2833,69.1611,69.2833,5000.0
2014-03-24 13:35:00,79.41,79.44,79.29,79.29,9900.0,69.2833,69.3094,69.1786,69.1786,9900.0
2014-03-24 13:40:00,79.32,79.42,79.3,79.4,11700.0,69.2047,69.292,69.1873,69.2745,11700.0
2014-03-24 13:45:00,79.39,79.39,79.34,79.37,6100.0,69.2658,69.2658,69.2222,69.2484,6100.0
2014-03-24 13:50:00,79.37,79.38,79.29,79.34,22100.0,69.2484,69.2571,69.1786,69.2222,22100.0
2014-03-24 13:55:00,79.35,79.35,79.31,79.34,12300.0,69.2309,69.2309,69.196,69.2222,12300.0
2014-03-24 14:00:00,79.34,79.35,79.32,79.35,7900.0,69.2222,69.2309,69.2047,69.2309,7900.0
2014-03-24 14:05:00,79.35,79.38,79.31,79.31,8600.0,69.2309,69.2571,69.196,69.196,8600.0
2014-03-24 14:10:00,79.32,79.32,79.27,79.31,6200.0,69.2047,69.2047,69.1611,69.196,6200.0
2014-03-24 14:15:00,79.32,79.32,79.19,79.19,9100.0,69.2047,69.2047,69.0913,69.0913,9100.0
2014-03-24 14:20:00,79.2,79.27,79.2,79.24,6700.0,69.1,69.1611,69.1,69.1349,6700.0
2014-03-24 14:25:00,79.24,79.31,79.19,79.31,17800.0,69.1349,69.196,69.0913,69.196,17800.0
2014-03-24 14:30:00,79.31,79.38,79.29,79.35,31900.0,69.196,69.2571,69.1786,69.2309,31900.0
2014-03-24 14:35:00,79.34,79.35,79.24,79.25,7300.0,69.2222,69.2309,69.1349,69.1437,7300.0
2014-03-24 14:40:00,79.26,79.43,79.26,79.41,7800.0,69.1524,69.3007,69.1524,69.2833,7800.0
2014-03-24 14:45:00,79.41,79.5,79.41,79.42,7100.0,69.2833,69.3618,69.2833,69.292,7100.0
2014-03-24 14:50:00,79.41,79.47,79.36,79.36,10800.0,69.2833,69.3356,69.2396,69.2396,10800.0
2014-03-24 14:55:00,79.37,79.38,79.32,79.33,10900.0,69.2484,69.2571,69.2047,69.2135,10900.0
2014-03-24 15:00:00,79.34,79.35,79.24,79.26,17000.0,69.2222,69.2309,69.1349,69.1524,17000.0
2014-03-24 15:05:00,79.29,79.33,79.25,79.28,30200.0,69.1786,69.2135,69.1437,69.1698,30200.0
2014-03-24 15:10:00,79.27,79.3,79.23,79.25,26100.0,69.1611,69.1873,69.1262,69.1437,26100.0
2014-03-24 15:15:00,79.27,79.31,79.26,79.29,14000.0,69.1611,69.196,69.1524,69.1786,14000.0
2014-03-24 15:20:00,79.29,79.35,79.27,79.35,35200.0,69.1786,69.2309,69.1611,69.2309,35200.0
2014-03-24 15:25:00,79.34,79.41,79.32,79.4,23300.0,69.2222,69.2833,69.2047,69.2745,23300.0
2014-03-24 15:30:00,79.4,79.53,79.4,79.51,59400.0,69.2745,69.388,69.2745,69.3705,59400.0
2014-03-24 15:35:00,79.5,79.5,79.43,79.43,29500.0,69.3618,69.3618,69.3007,69.3007,29500.0
2014-03-24 15:40:00,79.43,79.46,79.42,79.45,25200.0,69.3007,69.3269,69.292,69.3182,25200.0
2014-03-24 15:45:00,79.45,79.5,79.43,79.44,59600.0,69.3182,69.3618,69.3007,69.3094,59600.0
2014-03-24 15:50:00,79.44,79.45,79.36,79.38,68500.0,69.3094,69.3182,69.2396,69.2571,68500.0
2014-03-24 15:55:00,79.37,79.37,79.3,79.32,180200.0,69.2484,69.2484,69.1873,69.2047,180200.0
2014-03-25 09:30:00,79.31,79.92,79.31,79.8,27900.0,69.196,69.7282,69.196,69.6235,27900.0
2014-03-25 09:35:00,79.72,80.08,79.72,80.05,15700.0,69.5537,69.8678,69.5537,69.8416,15700.0
2014-03-25 09:40:00,80.04,80.13,80.01,80.08,17400.0,69.8329,69.9114,69.8067,69.8678,17400.0
2014-03-25 09:45:00,80.06,80.2,80.01,80.19,16500.0,69.8504,69.9725,69.8067,69.9638,16500.0
2014-03-25 09:50:00,80.14,80.17,80.04,80.15,13000.0,69.9202,69.9463,69.8329,69.9289,13000.0
2014-03-25 09:55:00,80.2,80.27,80.15,80.27,12500.0,69.9725,70.0336,69.9289,70.0336,12500.0
2014-03-25 10:00:00,80.27,80.37,80.17,80.32,13500.0,70.0336,70.1208,69.9463,70.0772,13500.0
2014-03-25 10:05:00,80.31,80.47,80.31,80.47,15000.0,70.0685,70.2081,70.0685,70.2081,15000.0
2014-03-25 10:10:00,80.46,80.63,80.46,80.61,22000.0,70.1994,70.3477,70.1994,70.3302,22000.0
2014-03-25 10:15:00,80.61,80.61,80.5,80.52,6200.0,70.3302,70.3302,70.2343,70.2517,6200.0
2014-03-25 10:20:00,80.51,80.51,80.4,80.41,7500.0,70.243,70.243,70.147,70.1557,7500.0
2014-03-25 10:25:00,80.39,80.39,80.31,80.39,6800.0,70.1383,70.1383,70.0685,70.1383,6800.0
2014-03-25 10:30:00,80.39,80.39,80.28,80.3,9200.0,70.1383,70.1383,70.0423,70.0598,9200.0
2014-03-25 10:35:00,80.29,80.29,80.2,80.2,9100.0,70.051,70.051,69.9725,69.9725,9100.0
2014-03-25 10:40:00,80.21,80.25,80.15,80.17,8200.0,69.9812,70.0161,69.9289,69.9463,8200.0
2014-03-25 10:45:00,80.18,80.19,80.05,80.05,8400.0,69.9551,69.9638,69.8416,69.8416,8400.0
2014-03-25 10:50:00,80.04,80.05,79.97,80.0,12800.0,69.8329,69.8416,69.7718,69.798,12800.0
2014-03-25 10:55:00,79.99,79.99,79.89,79.92,10200.0,69.7893,69.7893,69.702,69.7282,10200.0
2014-03-25 11:00:00,79.92,80.03,79.9,80.0,11400.0,69.7282,69.8242,69.7108,69.798,11400.0
2014-03-25 11:05:00,79.98,80.02,79.94,79.98,23800.0,69.7806,69.8155,69.7457,69.7806,23800.0
2014-03-25 11:10:00,79.94,79.94,79.82,79.88,10000.0,69.7457,69.7457,69.641,69.6933,10000.0
2014-03-25 11:15:00,79.91,80.07,79.88,80.05,9700.0,69.7195,69.8591,69.6933,69.8416,9700.0
2014-03-25 11:20:00,80.04,80.08,79.98,79.99,10100.0,69.8329,69.8678,69.7806,69.7893,10100.0
2014-03-25 11:25:00,80.0,80.0,79.8,79.87,15000.0,69.798,69.798,69.6235,69.6846,15000.0
2014-03-25 11:30:00,79.87,79.9,79.72,79.74,12300.0,69.6846,69.7108,69.5537,69.5712,12300.0
2014-03-25 11:35:00,79.72,79.81,79.66,79.76,15200.0,69.5537,69.6323,69.5014,69.5886,15200.0
2014-03-25 11:40:00,79.73,79.75,79.7,79.72,8800.0,69.5625,69.5799,69.5363,69.5537,8800.0
2014-03-25 11:45:00,79.73,79.74,79.64,79.69,12700.0,69.5625,69.5712,69.4839,69.5276,12700.0
2014-03-25 11:50:00,79.69,79.69,79.53,79.55,9100.0,69.5276,69.5276,69.388,69.4054,9100.0
2014-03-25 11:55:00,79.55,79.64,79.45,79.63,10900.0,69.4054,69.4839,69.3182,69.4752,10900.0
2014-03-25 12:00:00,79.66,79.66,79.47,79.51,9900.0,69.5014,69.5014,69.3356,69.3705,9900.0
2014-03-25 12:05:00,79.49,79.53,79.45,79.53,8400.0,69.3531,69.388,69.3182,69.388,8400.0
2014-03-25 12:10:00,79.55,79.58,79.52,79.56,6700.0,69.4054,69.4316,69.3792,69.4141,6700.0
2014-03-25 12:15:00,79.55,79.63,79.55,79.61,8400.0,69.4054,69.4752,69.4054,69.4578,8400.0
2014-03-25 12:20:00,79.61,79.62,79.49,79.49,6800.0,69.4578,69.4665,69.3531,69.3531,6800.0
2014-03-25 12:25:00,79.51,79.51,79.38,79.48,11700.0,69.3705,69.3705,69.2571,69.3443,11700.0
2014-03-25 12:30:00,79.48,79.65,79.48,79.65,8700.0,69.3443,69.4927,69.3443,69.4927,8700.0
2014-03-25 12:35:00,79.69,79.75,79.67,79.72,2800.0,69.5276,69.5799,69.5101,69.5537,2800.0
2014-03-25 12:40:00,79.73,79.79,79.73,79.79,3000.0,69.5625,69.6148,69.5625,69.6148,3000.0
2014-03-25 12:45:00,79.76,79.82,79.74,79.78,9000.0,69.5886,69.641,69.5712,69.6061,9000.0
2014-03-25 12:50:00,79.8,79.84,79.79,79.82,4800.0,69.6235,69.6584,69.6148,69.641,4800.0
2014-03-25 12:55:00,79.8,79.84,79.8,79.84,6700.0,69.6235,69.6584,69.6235,69.6584,6700.0
2014-03-25 13:00:00,79.81,79.81,79.76,79.78,5900.0,69.6323,69.6323,69.5886,69.6061,5900.0
2014-03-25 13:05:00,79.78,79.81,79.75,79.8,10900.0,69.6061,69.6323,69.5799,69.6235,10900.0
2014-03-25 13:10:00,79.79,79.8,79.77,79.79,10800.0,69.6148,69.6235,69.5974,69.6148,10800.0
2014-03-25 13:15:00,79.78,79.82,79.78,79.8,7800.0,69.6061,69.641,69.6061,69.6235,7800.0
2014-03-25 13:20:00,79.81,79.97,79.81,79.95,7800.0,69.6323,69.7718,69.6323,69.7544,7800.0
2014-03-25 13:25:00,79.96,80.04,79.95,80.02,9800.0,69.7631,69.8329,69.7544,69.8155,9800.0
2014-03-25 13:30:00,80.02,80.08,80.02,80.04,3400.0,69.8155,69.8678,69.8155,69.8329,3400.0
2014-03-25 13:35:00,80.03,80.03,79.94,79.95,6400.0,69.8242,69.8242,69.7457,69.7544,6400.0
2014-03-25 13:40:00,79.95,80.01,79.94,80.0,5900.0,69.7544,69.8067,69.7457,69.798,5900.0
2014-03-25 13:45:00,80.01,80.01,79.97,79.97,3400.0,69.8067,69.8067,69.7718,69.7718,3400.0
2014-03-25 13:50:00,79.97,79.97,79.89,79.9,4400.0,69.7718,69.7718,69.702,69.7108,4400.0
2014-03-25 13:55:00,79.89,79.93,79.85,79.93,6100.0,69.702,69.7369,69.6672,69.7369,6100.0
2014-03-25 14:00:00,79.91,79.96,79.91,79.95,8600.0,69.7195,69.7631,69.7195,69.7544,8600.0
2014-03-25 14:05:00,79.94,79.94,79.9,79.9,4500.0,69.7457,69.7457,69.7108,69.7108,4500.0
2014-03-25 14:10:00,79.91,80.0,79.91,79.97,10600.0,69.7195,69.798,69.7195,69.7718,10600.0
2014-03-25 14:15:00,79.94,79.95,79.84,79.86,6500.0,69.7457,69.7544,69.6584,69.6759,6500.0
2014-03-25 14:20:00,79.84,79.89,79.83,79.87,4700.0,69.6584,69.702,69.6497,69.6846,4700.0
2014-03-25 14:25:00,79.88,79.88,79.83,79.84,9000.0,69.6933,69.6933,69.6497,69.6584,9000.0
2014-03-25 14:30:00,79.84,79.87,79.83,79.84,5800.0,69.6584,69.6846,69.6497,69.6584,5800.0
2014-03-25 14:35:00,79.84,79.88,79.82,79.88,6600.0,69.6584,69.6933,69.641,69.6933,6600.0
2014-03-25 14:40:00,79.88,79.88,79.8,79.81,10900.0,69.6933,69.6933,69.6235,69.6323,10900.0
2014-03-25 14:45:00,79.8,79.83,79.79,79.79,8000.0,69.6235,69.6497,69.6148,69.6148,8000.0
2014-03-25 14:50:00,79.79,79.79,79.76,79.76,17500.0,69.6148,69.6148,69.5886,69.5886,17500.0
2014-03-25 14:55:00,79.76,79.81,79.76,79.76,19500.0,69.5886,69.6323,69.5886,69.5886,19500.0
2014-03-25 15:00:00,79.77,79.81,79.76,79.81,14500.0,69.5974,69.6323,69.5886,69.6323,14500.0
2014-03-25 15:05:00,79.82,79.82,79.79,79.8,12300.0,69.641,69.641,69.6148,69.6235,12300.0
2014-03-25 15:10:00,79.8,79.9,79.8,79.87,14500.0,69.6235,69.7108,69.6235,69.6846,14500.0
2014-03-25 15:15:00,79.87,79.9,79.84,79.89,13300.0,69.6846,69.7108,69.6584,69.702,13300.0
2014-03-25 15:20:00,79.9,79.94,79.87,79.89,9500.0,69.7108,69.7457,69.6846,69.702,9500.0
2014-03-25 15:25:00,79.89,79.92,79.87,79.91,11700.0,69.702,69.7282,69.6846,69.7195,11700.0
2014-03-25 15:30:00,79.91,79.94,79.85,79.85,25900.0,69.7195,69.7457,69.6672,69.6672,25900.0
2014-03-25 15:35:00,79.84,79.91,79.84,79.9,13100.0,69.6584,69.7195,69.6584,69.7108,13100.0
2014-03-25 15:40:00,79.9,79.97,79.89,79.96,21900.0,69.7108,69.7718,69.702,69.7631,21900.0
2014-03-25 15:45:00,79.96,79.96,79.83,79.87,43300.0,69.7631,69.7631,69.6497,69.6846,43300.0
2014-03-25 15:50:00,79.87,79.92,79.84,79.9,46200.0,69.6846,69.7282,69.6584,69.7108,46200.0
2014-03-25 15:55:00,79.89,79.95,79.85,79.95,79100.0,69.702,69.7544,69.6672,69.7544,79100.0
2014-03-26 09:30:00,80.31,80.41,80.29,80.33,16800.0,70.0685,70.1557,70.051,70.0859,16800.0
2014-03-26 09:35:00,80.32,80.37,80.25,80.28,5100.0,70.0772,70.1208,70.0161,70.0423,5100.0
2014-03-26 09:40:00,80.28,80.37,80.23,80.28,28200.0,70.0423,70.1208,69.9987,70.0423,28200.0
2014-03-26 09:45:00,80.31,80.44,80.17,80.29,12400.0,70.0685,70.1819,69.9463,70.051,12400.0
2014-03-26 09:50:00,80.4,80.45,80.21,80.29,12800.0,70.147,70.1906,69.9812,70.051,12800.0
2014-03-26 09:55:00,80.29,80.39,80.28,80.34,5000.0,70.051,70.1383,70.0423,70.0947,5000.0
2014-03-26 10:00:00,80.34,80.37,80.26,80.34,10000.0,70.0947,70.1208,70.0249,70.0947,10000.0
2014-03-26 10:05:00,80.33,80.55,80.31,80.55,20700.0,70.0859,70.2779,70.0685,70.2779,20700.0
2014-03-26 10:10:00,80.53,80.69,80.51,80.61,18800.0,70.2604,70.4,70.243,70.3302,18800.0
2014-03-26 10:15:00,80.61,80.62,80.42,80.43,22000.0,70.3302,70.339,70.1645,70.1732,22000.0
2014-03-26 10:20:00,80.43,80.52,80.31,80.33,9900.0,70.1732,70.2517,70.0685,70.0859,9900.0
2014-03-26 10:25:00,80.33,80.35,80.25,80.27,15300.0,70.0859,70.1034,70.0161,70.0336,15300.0
2014-03-26 10:30:00,80.27,80.32,80.25,80.28,9900.0,70.0336,70.0772,70.0161,70.0423,9900.0
2014-03-26 10:35:00,80.28,80.44,80.26,80.38,9200.0,70.0423,70.1819,70.0249,70.1296,9200.0
2014-03-26 10:40:00,80.36,80.39,80.3,80.33,16900.0,70.1121,70.1383,70.0598,70.0859,16900.0
2014-03-26 10:45:00,80.33,80.33,80.25,80.25,11300.0,70.0859,70.0859,70.0161,70.0161,11300.0
2014-03-26 10:50:00,80.25,80.31,80.1,80.1,9800.0,70.0161,70.0685,69.8853,69.8853,9800.0
2014-03-26 10:55:00,80.1,80.21,80.07,80.07,7900.0,69.8853,69.9812,69.8591,69.8591,7900.0
2014-03-26 11:00:00,80.04,80.21,80.04,80.21,10600.0,69.8329,69.9812,69.8329,69.9812,10600.0
2014-03-26 11:05:00,80.21,80.26,80.18,80.22,9700.0,69.9812,70.0249,69.9551,69.99,9700.0
2014-03-26 11:10:00,80.21,80.26,80.2,80.2,8400.0,69.9812,70.0249,69.9725,69.9725,8400.0
2014-03-26 11:15:00,80.21,80.22,80.13,80.2,4800.0,69.9812,69.99,69.9114,69.9725,4800.0
2014-03-26 11:20:00,80.18,80.26,80.16,80.16,18900.0,69.9551,70.0249,69.9376,69.9376,18900.0
2014-03-26 11:25:00,80.18,80.33,80.16,80.33,9500.0,69.9551,70.0859,69.9376,70.0859,9500.0
2014-03-26 11:30:00,80.3,80.33,80.27,80.32,7900.0,70.0598,70.0859,70.0336,70.0772,7900.0
2014-03-26 11:35:00,80.31,80.31,80.25,80.29,3900.0,70.0685,70.0685,70.0161,70.051,3900.0
2014-03-26 11:40:00,80.27,80.27,80.17,80.17,3600.0,70.0336,70.0336,69.9463,69.9463,3600.0
2014-03-26 11:45:00,80.1,80.15,80.06,80.09,3200.0,69.8853,69.9289,69.8504,69.8765,3200.0
2014-03-26 11:50:00,80.08,80.19,80.08,80.16,2500.0,69.8678,69.9638,69.8678,69.9376,2500.0
2014-03-26 11:55:00,80.13,80.21,80.07,80.21,13800.0,69.9114,69.9812,69.8591,69.9812,13800.0
2014-03-26 12:00:00,80.22,80.22,80.11,80.15,6900.0,69.99,69.99,69.894,69.9289,6900.0
2014-03-26 12:05:00,80.14,80.19,80.08,80.19,9000.0,69.9202,69.9638,69.8678,69.9638,9000.0
2014-03-26 12:10:00,80.18,80.27,80.16,80.25,6200.0,69.9551,70.0336,69.9376,70.0161,6200.0
2014-03-26 12:15:00,80.25,80.28,80.24,80.27,4500.0,70.0161,70.0423,70.0074,70.0336,4500.0
2014-03-26 12:20:00,80.21,80.27,80.2,80.27,2900.0,69.9812,70.0336,69.9725,70.0336,2900.0
2014-03-26 12:25:00,80.22,80.27,80.19,80.23,5100.0,69.99,70.0336,69.9638,69.9987,5100.0
2014-03-26 12:30:00,80.22,80.38,80.21,80.38,4400.0,69.99,70.1296,69.9812,70.1296,4400.0
2014-03-26 12:35:00,80.36,80.42,80.35,80.39,4400.0,70.1121,70.1645,70.1034,70.1383,4400.0
2014-03-26 12:40:00,80.38,80.39,80.32,80.39,3100.0,70.1296,70.1383,70.0772,70.1383,3100.0
2014-03-26 12:45:00,80.4,80.41,80.33,80.41,4700.0,70.147,70.1557,70.0859,70.1557,4700.0
2014-03-26 12:50:00,80.41,80.46,80.4,80.41,8900.0,70.1557,70.1994,70.147,70.1557,8900.0
2014-03-26 12:55:00,80.4,80.42,80.34,80.35,7700.0,70.147,70.1645,70.0947,70.1034,7700.0
2014-03-26 13:00:00,80.38,80.39,80.36,80.38,7900.0,70.1296,70.1383,70.1121,70.1296,7900.0
2014-03-26 13:05:00,80.36,80.36,80.27,80.29,5900.0,70.1121,70.1121,70.0336,70.051,5900.0
2014-03-26 13:10:00,80.31,80.33,80.27,80.32,4600.0,70.0685,70.0859,70.0336,70.0772,4600.0
2014-03-26 13:15:00,80.32,80.34,80.31,80.31,3700.0,70.0772,70.0947,70.0685,70.0685,3700.0
2014-03-26 13:20:00,80.31,80.36,80.3,80.35,17300.0,70.0685,70.1121,70.0598,70.1034,17300.0
2014-03-26 13:25:00,80.35,80.35,80.13,80.13,19100.0,70.1034,70.1034,69.9114,69.9114,19100.0
2014-03-26 13:30:00,80.12,80.12,80.03,80.08,8200.0,69.9027,69.9027,69.8242,69.8678,8200.0
2014-03-26 13:35:00,80.05,80.11,80.01,80.06,6700.0,69.8416,69.894,69.8067,69.8504,6700.0
2014-03-26 13:40:00,80.07,80.07,79.93,79.97,6900.0,69.8591,69.8591,69.7369,69.7718,6900.0
2014-03-26 13:45:00,79.97,79.98,79.82,79.85,13400.0,69.7718,69.7806,69.641,69.6672,13400.0
2014-03-26 13:50:00,79.86,79.91,79.8,79.88,15000.0,69.6759,69.7195,69.6235,69.6933,15000.0
2014-03-26 13:55:00,79.85,79.92,79.83,79.89,27200.0,69.6672,69.7282,69.6497,69.702,27200.0
2014-03-26 14:00:00,79.87,79.92,79.85,79.86,24200.0,69.6846,69.7282,69.6672,69.6759,24200.0
2014-03-26 14:05:00,79.85,79.86,79.74,79.86,12500.0,69.6672,69.6759,69.5712,69.6759,12500.0
2014-03-26 14:10:00,79.83,79.84,79.75,79.75,5500.0,69.6497,69.6584,69.5799,69.5799,5500.0
2014-03-26 14:15:00,79.74,79.8,79.69,79.76,14900.0,69.5712,69.6235,69.5276,69.5886,14900.0
2014-03-26 14:20:00,79.74,79.8,79.72,79.8,15100.0,69.5712,69.6235,69.5537,69.6235,15100.0
2014-03-26 14:25:00,79.79,79.86,79.73,79.86,8900.0,69.6148,69.6759,69.5625,69.6759,8900.0
2014-03-26 14:30:00,79.87,79.87,79.81,79.83,7100.0,69.6846,69.6846,69.6323,69.6497,7100.0
2014-03-26 14:35:00,79.85,79.9,79.84,79.84,24300.0,69.6672,69.7108,69.6584,69.6584,24300.0
2014-03-26 14:40:00,79.86,79.91,79.86,79.88,18900.0,69.6759,69.7195,69.6759,69.6933,18900.0
2014-03-26 14:45:00,79.91,79.95,79.9,79.95,4500.0,69.7195,69.7544,69.7108,69.7544,4500.0
2014-03-26 14:50:00,79.95,79.99,79.95,79.97,5800.0,69.7544,69.7893,69.7544,69.7718,5800.0
2014-03-26 14:55:00,80.0,80.05,80.0,80.03,5100.0,69.798,69.8416,69.798,69.8242,5100.0
2014-03-26 15:00:00,80.04,80.09,79.99,79.99,8700.0,69.8329,69.8765,69.7893,69.7893,8700.0
2014-03-26 15:05:00,80.0,80.02,79.94,79.98,14300.0,69.798,69.8155,69.7457,69.7806,14300.0
2014-03-26 15:10:00,79.97,79.97,79.9,79.92,6200.0,69.7718,69.7718,69.7108,69.7282,6200.0
2014-03-26 15:15:00,79.92,79.97,79.89,79.92,8000.0,69.7282,69.7718,69.702,69.7282,8000.0
2014-03-26 15:20:00,79.93,79.93,79.83,79.86,8500.0,69.7369,69.7369,69.6497,69.6759,8500.0
2014-03-26 15:25:00,79.88,79.91,79.82,79.85,18200.0,69.6933,69.7195,69.641,69.6672,18200.0
2014-03-26 15:30:00,79.86,79.95,79.85,79.89,15700.0,69.6759,69.7544,69.6672,69.702,15700.0
2014-03-26 15:35:00,79.92,79.94,79.8,79.84,17500.0,69.7282,69.7457,69.6235,69.6584,17500.0
2014-03-26 15:40:00,79.84,79.84,79.76,79.83,21500.0,69.6584,69.6584,69.5886,69.6497,21500.0
2014-03-26 15:45:00,79.81,79.81,79.68,79.7,24300.0,69.6323,69.6323,69.5188,69.5363,24300.0
2014-03-26 15:50:00,79.69,79.7,79.65,79.69,37600.0,69.5276,69.5363,69.4927,69.5276,37600.0
2014-03-26 15:55:00,79.69,79.73,79.59,79.6,80500.0,69.5276,69.5625,69.4403,69.449,80500.0
2014-03-27 09:30:00,79.33,79.57,79.11,79.16,33200.0,69.4778,69.688,69.2851,69.3289,33200.0
2014-03-27 09:35:00,79.18,79.29,78.9,79.08,18800.0,69.3464,69.4427,69.1012,69.2588,18800.0
2014-03-27 09:40:00,79.06,79.11,78.77,78.77,11000.0,69.2413,69.2851,68.9873,68.9873,11000.0
2014-03-27 09:45:00,78.81,79.26,78.75,79.21,13000.0,69.0223,69.4165,68.9698,69.3727,13000.0
2014-03-27 09:50:00,79.18,79.25,79.05,79.18,20800.0,69.3464,69.4077,69.2325,69.3464,20800.0
2014-03-27 09:55:00,79.2,79.25,79.08,79.25,12000.0,69.3639,69.4077,69.2588,69.4077,12000.0
2014-03-27 10:00:00,79.25,79.45,79.18,79.45,23700.0,69.4077,69.5829,69.3464,69.5829,23700.0
2014-03-27 10:05:00,79.45,79.59,79.4,79.56,10200.0,69.5829,69.7055,69.5391,69.6792,10200.0
2014-03-27 10:10:00,79.56,79.59,79.45,79.5,9400.0,69.6792,69.7055,69.5829,69.6267,9400.0
2014-03-27 10:15:00,79.47,79.55,79.46,79.55,8500.0,69.6004,69.6704,69.5916,69.6704,8500.0
2014-03-27 10:20:00,79.59,79.68,79.47,79.49,10200.0,69.7055,69.7843,69.6004,69.6179,10200.0
2014-03-27 10:25:00,79.5,79.54,79.38,79.44,9100.0,69.6267,69.6617,69.5216,69.5741,9100.0
2014-03-27 10:30:00,79.46,79.51,79.41,79.44,7800.0,69.5916,69.6354,69.5478,69.5741,7800.0
2014-03-27 10:35:00,79.44,79.5,79.41,79.43,8000.0,69.5741,69.6267,69.5478,69.5654,8000.0
2014-03-27 10:40:00,79.45,79.47,79.38,79.42,8600.0,69.5829,69.6004,69.5216,69.5566,8600.0
2014-03-27 10:45:00,79.4,79.58,79.4,79.55,9300.0,69.5391,69.6967,69.5391,69.6704,9300.0
2014-03-27 10:50:00,79.55,79.55,79.42,79.46,6800.0,69.6704,69.6704,69.5566,69.5916,6800.0
2014-03-27 10:55:00,79.49,79.65,79.49,79.63,9600.0,69.6179,69.758,69.6179,69.7405,9600.0
2014-03-27 11:00:00,79.67,79.68,79.53,79.53,6300.0,69.7755,69.7843,69.6529,69.6529,6300.0
2014-03-27 11:05:00,79.53,79.66,79.45,79.45,5900.0,69.6529,69.7668,69.5829,69.5829,5900.0
2014-03-27 11:10:00,79.48,79.58,79.46,79.53,6500.0,69.6091,69.6967,69.5916,69.6529,6500.0
2014-03-27 11:15:00,79.54,79.67,79.54,79.67,6600.0,69.6617,69.7755,69.6617,69.7755,6600.0
2014-03-27 11:20:00,79.7,79.78,79.64,79.7,13800.0,69.8018,69.8719,69.7493,69.8018,13800.0
2014-03-27 11:25:00,79.71,79.8,79.7,79.7,10400.0,69.8106,69.8894,69.8018,69.8018,10400.0
2014-03-27 11:30:00,79.7,79.7,79.44,79.46,10100.0,69.8018,69.8018,69.5741,69.5916,10100.0
2014-03-27 11:35:00,79.42,79.47,79.38,79.41,5300.0,69.5566,69.6004,69.5216,69.5478,5300.0
2014-03-27 11:40:00,79.39,79.4,79.28,79.34,6800.0,69.5303,69.5391,69.434,69.4865,6800.0
2014-03-27 11:45:00,79.34,79.42,79.3,79.39,5400.0,69.4865,69.5566,69.4515,69.5303,5400.0
2014-03-27 11:50:00,79.38,79.41,79.31,79.37,6200.0,69.5216,69.5478,69.4603,69.5128,6200.0
2014-03-27 11:55:00,79.38,79.51,79.38,79.43,10500.0,69.5216,69.6354,69.5216,69.5654,10500.0
2014-03-27 12:00:00,79.44,79.47,79.3,79.39,10100.0,69.5741,69.6004,69.4515,69.5303,10100.0
2014-03-27 12:05:00,79.39,79.39,79.26,79.33,6500.0,69.5303,69.5303,69.4165,69.4778,6500.0
2014-03-27 12:10:00,79.33,79.52,79.33,79.52,7800.0,69.4778,69.6442,69.4778,69.6442,7800.0
2014-03-27 12:15:00,79.56,79.67,79.52,79.56,8800.0,69.6792,69.7755,69.6442,69.6792,8800.0
2014-03-27 12:20:00,79.56,79.66,79.53,79.57,6200.0,69.6792,69.7668,69.6529,69.688,6200.0
2014-03-27 12:25:00,79.58,79.7,79.58,79.7,6300.0,69.6967,69.8018,69.6967,69.8018,6300.0
2014-03-27 12:30:00,79.71,79.76,79.64,79.72,4700.0,69.8106,69.8544,69.7493,69.8193,4700.0
2014-03-27 12:35:00,79.74,79.75,79.65,79.7,4100.0,69.8369,69.8456,69.758,69.8018,4100.0
2014-03-27 12:40:00,79.7,79.77,79.68,79.71,10100.0,69.8018,69.8631,69.7843,69.8106,10100.0
2014-03-27 12:45:00,79.68,79.8,79.68,79.74,7400.0,69.7843,69.8894,69.7843,69.8369,7400.0
2014-03-27 12:50:00,79.74,79.77,79.62,79.66,11100.0,69.8369,69.8631,69.7318,69.7668,11100.0
2014-03-27 12:55:00,79.66,79.8,79.63,79.76,8400.0,69.7668,69.8894,69.7405,69.8544,8400.0
2014-03-27 13:00:00,79.77,79.93,79.71,79.92,11900.0,69.8631,70.0033,69.8106,69.9945,11900.0
2014-03-27 13:05:00,79.94,79.98,79.88,79.89,11700.0,70.012,70.047,69.9595,69.9682,11700.0
2014-03-27 13:10:00,79.88,79.9,79.85,79.87,4700.0,69.9595,69.977,69.9332,69.9507,4700.0
2014-03-27 13:15:00,79.85,79.87,79.73,79.76,11700.0,69.9332,69.9507,69.8281,69.8544,11700.0
2014-03-27 13:20:00,79.74,79.85,79.74,79.85,4400.0,69.8369,69.9332,69.8369,69.9332,4400.0
2014-03-27 13:25:00,79.86,79.87,79.73,79.77,6600.0,69.9419,69.9507,69.8281,69.8631,6600.0
2014-03-27 13:30:00,79.79,79.84,79.66,79.66,5400.0,69.8806,69.9244,69.7668,69.7668,5400.0
2014-03-27 13:35:00,79.68,79.72,79.64,79.67,3900.0,69.7843,69.8193,69.7493,69.7755,3900.0
2014-03-27 13:40:00,79.68,79.78,79.68,79.71,5500.0,69.7843,69.8719,69.7843,69.8106,5500.0
2014-03-27 13:45:00,79.7,79.72,79.64,79.65,6000.0,69.8018,69.8193,69.7493,69.758,6000.0
2014-03-27 13:50:00,79.62,79.69,79.6,79.64,6900.0,69.7318,69.7931,69.7142,69.7493,6900.0
2014-03-27 13:55:00,79.66,79.67,79.59,79.64,9900.0,69.7668,69.7755,69.7055,69.7493,9900.0
2014-03-27 14:00:00,79.66,79.72,79.56,79.56,6700.0,69.7668,69.8193,69.6792,69.6792,6700.0
2014-03-27 14:05:00,79.55,79.61,79.51,79.58,16500.0,69.6704,69.723,69.6354,69.6967,16500.0
2014-03-27 14:10:00,79.58,79.7,79.58,79.7,7000.0,69.6967,69.8018,69.6967,69.8018,7000.0
2014-03-27 14:15:00,79.67,79.67,79.54,79.58,6200.0,69.7755,69.7755,69.6617,69.6967,6200.0
2014-03-27 14:20:00,79.6,79.69,79.6,79.67,8200.0,69.7142,69.7931,69.7142,69.7755,8200.0
2014-03-27 14:25:00,79.67,79.82,79.67,79.78,10400.0,69.7755,69.9069,69.7755,69.8719,10400.0
2014-03-27 14:30:00,79.77,79.77,79.66,79.67,10800.0,69.8631,69.8631,69.7668,69.7755,10800.0
2014-03-27 14:35:00,79.67,79.72,79.62,79.64,5700.0,69.7755,69.8193,69.7318,69.7493,5700.0
2014-03-27 14:40:00,79.66,79.75,79.65,79.75,6300.0,69.7668,69.8456,69.758,69.8456,6300.0
2014-03-27 14:45:00,79.76,79.83,79.7,79.83,9300.0,69.8544,69.9157,69.8018,69.9157,9300.0
2014-03-27 14:50:00,79.81,79.82,79.69,79.71,9800.0,69.8982,69.9069,69.7931,69.8106,9800.0
2014-03-27 14:55:00,79.69,79.8,79.69,79.74,21500.0,69.7931,69.8894,69.7931,69.8369,21500.0
2014-03-27 15:00:00,79.73,79.75,79.67,79.72,14100.0,69.8281,69.8456,69.7755,69.8193,14100.0
2014-03-27 15:05:00,79.71,79.76,79.66,79.75,16300.0,69.8106,69.8544,69.7668,69.8456,16300.0
2014-03-27 15:10:00,79.76,79.82,79.7,79.7,19400.0,69.8544,69.9069,69.8018,69.8018,19400.0
2014-03-27 15:15:00,79.7,79.82,79.69,79.69,27300.0,69.8018,69.9069,69.7931,69.7931,27300.0
2014-03-27 15:20:00,79.69,79.76,79.67,79.75,17200.0,69.7931,69.8544,69.7755,69.8456,17200.0
2014-03-27 15:25:00,79.75,79.8,79.74,79.75,18300.0,69.8456,69.8894,69.8369,69.8456,18300.0
2014-03-27 15:30:00,79.74,79.8,79.72,79.8,12600.0,69.8369,69.8894,69.8193,69.8894,12600.0
2014-03-27 15:35:00,79.8,79.9,79.76,79.9,16200.0,69.8894,69.977,69.8544,69.977,16200.0
2014-03-27 15:40:00,79.91,79.92,79.83,79.87,18500.0,69.9857,69.9945,69.9157,69.9507,18500.0
2014-03-27 15:45:00,79.86,79.87,79.73,79.78,35600.0,69.9419,69.9507,69.8281,69.8719,35600.0
2014-03-27 15:50:00,79.77,79.89,79.76,79.89,31600.0,69.8631,69.9682,69.8544,69.9682,31600.0
2014-03-27 15:55:00,79.89,79.9,79.82,79.89,100400.0,69.9682,69.977,69.9069,69.9682,100400.0
2014-03-28 09:30:00,80.22,80.32,80.11,80.11,26800.0,70.2572,70.3448,70.1609,70.1609,26800.0
2014-03-28 09:35:00,80.17,80.78,80.16,80.78,13800.0,70.2134,70.7477,70.2047,70.7477,13800.0
2014-03-28 09:40:00,80.76,80.9,80.7,80.9,12700.0,70.7302,70.8528,70.6776,70.8528,12700.0
2014-03-28 09:45:00,80.9,81.03,80.85,81.0,18100.0,70.8528,70.9666,70.809,70.9404,18100.0
2014-03-28 09:50:00,81.0,81.04,80.88,80.92,16300.0,70.9404,70.9754,70.8353,70.8703,16300.0
2014-03-28 09:55:00,80.92,81.11,80.92,81.07,6400.0,70.8703,71.0367,70.8703,71.0017,6400.0
2014-03-28 10:00:00,81.06,81.15,81.04,81.04,5200.0,70.9929,71.0717,70.9754,70.9754,5200.0
2014-03-28 10:05:00,81.03,81.08,81.01,81.08,5000.0,70.9666,71.0104,70.9491,71.0104,5000.0
2014-03-28 10:10:00,81.07,81.15,81.01,81.1,7900.0,71.0017,71.0717,70.9491,71.0279,7900.0
2014-03-28 10:15:00,81.11,81.12,81.05,81.07,7100.0,71.0367,71.0455,70.9842,71.0017,7100.0
2014-03-28 10:20:00,81.01,81.02,80.96,81.01,10700.0,70.9491,70.9579,70.9053,70.9491,10700.0
2014-03-28 10:25:00,81.0,81.02,80.95,80.99,16600.0,70.9404,70.9579,70.8966,70.9316,16600.0
2014-03-28 10:30:00,80.99,81.03,80.92,81.0,12700.0,70.9316,70.9666,70.8703,70.9404,12700.0
2014-03-28 10:35:00,81.02,81.07,80.95,81.0,5800.0,70.9579,71.0017,70.8966,70.9404,5800.0
2014-03-28 10:40:00,81.01,81.08,81.0,81.0,5700.0,70.9491,71.0104,70.9404,70.9404,5700.0
2014-03-28 10:45:00,81.01,81.13,81.0,81.1,5200.0,70.9491,71.0542,70.9404,71.0279,5200.0
2014-03-28 10:50:00,81.08,81.15,81.07,81.11,3100.0,71.0104,71.0717,71.0017,71.0367,3100.0
2014-03-28 10:55:00,81.13,81.13,81.03,81.08,4900.0,71.0542,71.0542,70.9666,71.0104,4900.0
2014-03-28 11:00:00,81.1,81.14,80.99,81.0,3800.0,71.0279,71.063,70.9316,70.9404,3800.0
2014-03-28 11:05:00,81.0,81.03,80.99,81.0,3800.0,70.9404,70.9666,70.9316,70.9404,3800.0
2014-03-28 11:10:00,81.01,81.07,80.98,81.03,7200.0,70.9491,71.0017,70.9229,70.9666,7200.0
2014-03-28 11:15:00,81.02,81.13,81.0,81.12,6300.0,70.9579,71.0542,70.9404,71.0455,6300.0
2014-03-28 11:20:00,81.11,81.12,81.07,81.09,5700.0,71.0367,71.0455,71.0017,71.0192,5700.0
2014-03-28 11:25:00,81.09,81.09,81.03,81.05,11100.0,71.0192,71.0192,70.9666,70.9842,11100.0
2014-03-28 11:30:00,81.05,81.07,80.88,80.89,12600.0,70.9842,71.0017,70.8353,70.844,12600.0
2014-03-28 11:35:00,80.89,80.91,80.81,80.91,6700.0,70.844,70.8615,70.774,70.8615,6700.0
2014-03-28 11:40:00,80.89,81.0,80.89,80.97,5500.0,70.844,70.9404,70.844,70.9141,5500.0
2014-03-28 11:45:00,80.95,80.95,80.85,80.87,5000.0,70.8966,70.8966,70.809,70.8265,5000.0
2014-03-28 11:50:00,80.88,80.94,80.88,80.91,4400.0,70.8353,70.8878,70.8353,70.8615,4400.0
2014-03-28 11:55:00,80.89,80.97,80.82,80.93,5600.0,70.844,70.9141,70.7827,70.8791,5600.0
2014-03-28 12:00:00,80.94,80.97,80.89,80.89,3900.0,70.8878,70.9141,70.844,70.844,3900.0
2014-03-28 12:05:00,80.88,80.99,80.88,80.97,4200.0,70.8353,70.9316,70.8353,70.9141,4200.0
2014-03-28 12:10:00,80.98,81.02,80.97,80.98,6800.0,70.9229,70.9579,70.9141,70.9229,6800.0
2014-03-28 12:15:00,80.97,80.99,80.93,80.97,7900.0,70.9141,70.9316,70.8791,70.9141,7900.0
2014-03-28 12:20:00,80.97,81.04,80.92,81.02,6400.0,70.9141,70.9754,70.8703,70.9579,6400.0
2014-03-28 12:25:00,81.01,81.02,80.92,80.92,4400.0,70.9491,70.9579,70.8703,70.8703,4400.0
2014-03-28 12:30:00,80.91,81.01,80.91,81.01,4000.0,70.8615,70.9491,70.8615,70.9491,4000.0
2014-03-28 12:35:00,81.02,81.02,80.92,80.92,6700.0,70.9579,70.9579,70.8703,70.8703,6700.0
2014-03-28 12:40:00,80.92,80.96,80.92,80.94,4800.0,70.8703,70.9053,70.8703,70.8878,4800.0
2014-03-28 12:45:00,80.95,80.95,80.9,80.91,3800.0,70.8966,70.8966,70.8528,70.8615,3800.0
2014-03-28 12:50:00,80.92,80.92,80.79,80.81,6600.0,70.8703,70.8703,70.7564,70.774,6600.0
2014-03-28 12:55:00,80.79,80.79,80.69,80.69,4500.0,70.7564,70.7564,70.6689,70.6689,4500.0
2014-03-28 13:00:00,80.72,80.78,80.68,80.78,5800.0,70.6951,70.7477,70.6601,70.7477,5800.0
2014-03-28 13:05:00,80.75,80.75,80.7,80.7,11900.0,70.7214,70.7214,70.6776,70.6776,11900.0
2014-03-28 13:10:00,80.7,80.7,80.57,80.62,6200.0,70.6776,70.6776,70.5638,70.6076,6200.0
2014-03-28 13:15:00,80.59,80.6,80.54,80.56,5100.0,70.5813,70.59,70.5375,70.555,5100.0
2014-03-28 13:20:00,80.56,80.58,80.5,80.56,5700.0,70.555,70.5725,70.5025,70.555,5700.0
2014-03-28 13:25:00,80.56,80.56,80.49,80.56,4500.0,70.555,70.555,70.4937,70.555,4500.0
2014-03-28 13:30:00,80.56,80.58,80.53,80.56,7400.0,70.555,70.5725,70.5287,70.555,7400.0
2014-03-28 13:35:00,80.59,80.67,80.59,80.65,5800.0,70.5813,70.6514,70.5813,70.6338,5800.0
2014-03-28 13:40:00,80.66,80.72,80.66,80.69,3700.0,70.6426,70.6951,70.6426,70.6689,3700.0
2014-03-28 13:45:00,80.7,80.7,80.66,80.66,5900.0,70.6776,70.6776,70.6426,70.6426,5900.0
2014-03-28 13:50:00,80.66,80.69,80.59,80.62,6100.0,70.6426,70.6689,70.5813,70.6076,6100.0
2014-03-28 13:55:00,80.61,80.61,80.55,80.6,6200.0,70.5988,70.5988,70.5463,70.59,6200.0
2014-03-28 14:00:00,80.58,80.61,80.57,80.59,3600.0,70.5725,70.5988,70.5638,70.5813,3600.0
2014-03-28 14:05:00,80.57,80.57,80.45,80.46,6200.0,70.5638,70.5638,70.4587,70.4674,6200.0
2014-03-28 14:10:00,80.46,80.48,80.42,80.45,5000.0,70.4674,70.4849,70.4324,70.4587,5000.0
2014-03-28 14:15:00,80.45,80.45,80.25,80.27,9400.0,70.4587,70.4587,70.2835,70.301,9400.0
2014-03-28 14:20:00,80.26,80.36,80.24,80.36,4000.0,70.2923,70.3799,70.2748,70.3799,4000.0
2014-03-28 14:25:00,80.36,80.45,80.32,80.45,3200.0,70.3799,70.4587,70.3448,70.4587,3200.0
2014-03-28 14:30:00,80.44,80.44,80.39,80.4,3200.0,70.4499,70.4499,70.4061,70.4149,3200.0
2014-03-28 14:35:00,80.4,80.44,80.37,80.37,5100.0,70.4149,70.4499,70.3886,70.3886,5100.0
2014-03-28 14:40:00,80.38,80.45,80.34,80.34,12500.0,70.3974,70.4587,70.3623,70.3623,12500.0
2014-03-28 14:45:00,80.33,80.4,80.3,80.4,19300.0,70.3536,70.4149,70.3273,70.4149,19300.0
2014-03-28 14:50:00,80.4,80.5,80.4,80.5,20000.0,70.4149,70.5025,70.4149,70.5025,20000.0
2014-03-28 14:55:00,80.52,80.53,80.45,80.49,8000.0,70.52,70.5287,70.4587,70.4937,8000.0
2014-03-28 15:00:00,80.5,80.56,80.49,80.49,4400.0,70.5025,70.555,70.4937,70.4937,4400.0
2014-03-28 15:05:00,80.49,80.49,80.4,80.43,5200.0,70.4937,70.4937,70.4149,70.4412,5200.0
2014-03-28 15:10:00,80.45,80.46,80.41,80.42,6200.0,70.4587,70.4674,70.4236,70.4324,6200.0
2014-03-28 15:15:00,80.4,80.48,80.33,80.46,5800.0,70.4149,70.4849,70.3536,70.4674,5800.0
2014-03-28 15:20:00,80.48,80.49,80.43,80.47,6200.0,70.4849,70.4937,70.4412,70.4762,6200.0
2014-03-28 15:25:00,80.47,80.49,80.43,80.46,9100.0,70.4762,70.4937,70.4412,70.4674,9100.0
2014-03-28 15:30:00,80.47,80.52,80.43,80.46,11900.0,70.4762,70.52,70.4412,70.4674,11900.0
2014-03-28 15:35:00,80.46,80.46,80.41,80.41,10200.0,70.4674,70.4674,70.4236,70.4236,10200.0
2014-03-28 15:40:00,80.41,80.46,80.41,80.45,12200.0,70.4236,70.4674,70.4236,70.4587,12200.0
2014-03-28 15:45:00,80.45,80.49,80.38,80.41,17100.0,70.4587,70.4937,70.3974,70.4236,17100.0
2014-03-28 15:50:00,80.42,80.44,80.4,80.41,13800.0,70.4324,70.4499,70.4149,70.4236,13800.0
2014-03-28 15:55:00,80.42,80.54,80.41,80.53,49700.0,70.4324,70.5375,70.4236,70.5287,49700.0
2014-03-31 09:30:00,80.78,81.0,80.61,80.81,34600.0,70.7477,70.9404,70.5988,70.774,34600.0
2014-03-31 09:35:00,80.78,80.82,80.61,80.71,7000.0,70.7477,70.7827,70.5988,70.6864,7000.0
2014-03-31 09:40:00,80.73,80.74,80.46,80.57,6300.0,70.7039,70.7127,70.4674,70.5638,6300.0
2014-03-31 09:45:00,80.56,80.68,80.43,80.68,5700.0,70.555,70.6601,70.4412,70.6601,5700.0
2014-03-31 09:50:00,80.74,80.78,80.65,80.65,9300.0,70.7127,70.7477,70.6338,70.6338,9300.0
2014-03-31 09:55:00,80.66,80.92,80.65,80.82,6800.0,70.6426,70.8703,70.6338,70.7827,6800.0
2014-03-31 10:00:00,80.86,80.97,80.79,80.97,11400.0,70.8178,70.9141,70.7564,70.9141,11400.0
2014-03-31 10:05:00,80.94,80.94,80.79,80.84,6600.0,70.8878,70.8878,70.7564,70.8002,6600.0
2014-03-31 10:10:00,80.84,80.95,80.84,80.87,3200.0,70.8002,70.8966,70.8002,70.8265,3200.0
2014-03-31 10:15:00,80.85,80.87,80.75,80.83,10100.0,70.809,70.8265,70.7214,70.7915,10100.0
2014-03-31 10:20:00,80.82,80.83,80.75,80.75,3600.0,70.7827,70.7915,70.7214,70.7214,3600.0
2014-03-31 10:25:00,80.78,80.82,80.77,80.78,2700.0,70.7477,70.7827,70.7389,70.7477,2700.0
2014-03-31 10:30:00,80.81,80.95,80.81,80.94,19400.0,70.774,70.8966,70.774,70.8878,19400.0
2014-03-31 10:35:00,80.95,80.96,80.92,80.93,1700.0,70.8966,70.9053,70.8703,70.8791,1700.0
2014-03-31 10:40:00,80.92,81.1,80.92,81.03,2600.0,70.8703,71.0279,70.8703,70.9666,2600.0
2014-03-31 10:45:00,81.02,81.05,80.98,81.01,3100.0,70.9579,70.9842,70.9229,70.9491,3100.0
2014-03-31 10:50:00,81.04,81.11,81.04,81.05,9300.0,70.9754,71.0367,70.9754,70.9842,9300.0
2014-03-31 10:55:00,81.08,81.14,81.06,81.12,7900.0,71.0104,71.063,70.9929,71.0455,7900.0
2014-03-31 11:00:00,81.08,81.08,81.01,81.07,4800.0,71.0104,71.0104,70.9491,71.0017,4800.0
2014-03-31 11:05:00,81.07,81.14,81.07,81.12,4300.0,71.0017,71.063,71.0017,71.0455,4300.0
2014-03-31 11:10:00,81.12,81.16,81.11,81.14,9900.0,71.0455,71.0805,71.0367,71.063,9900.0
2014-03-31 11:15:00,81.13,81.13,81.08,81.11,6800.0,71.0542,71.0542,71.0104,71.0367,6800.0
2014-03-31 11:20:00,81.12,81.12,80.92,80.92,9200.0,71.0455,71.0455,70.8703,70.8703,9200.0
2014-03-31 11:25:00,80.92,81.19,80.88,81.17,28400.0,70.8703,71.1068,70.8353,71.0893,28400.0
2014-03-31 11:30:00,81.16,81.18,81.13,81.16,4600.0,71.0805,71.098,71.0542,71.0805,4600.0
2014-03-31 11:35:00,81.18,81.18,81.13,81.15,2800.0,71.098,71.098,71.0542,71.0717,2800.0
2014-03-31 11:40:00,81.12,81.25,81.1,81.25,9200.0,71.0455,71.1593,71.0279,71.1593,9200.0
2014-03-31 11:45:00,81.23,81.37,81.23,81.37,11700.0,71.1418,71.2644,71.1418,71.2644,11700.0
2014-03-31 11:50:00,81.37,81.39,81.26,81.34,8200.0,71.2644,71.2819,71.1681,71.2381,8200.0
2014-03-31 11:55:00,81.32,81.43,81.32,81.38,7900.0,71.2206,71.317,71.2206,71.2732,7900.0
2014-03-31 12:00:00,81.38,81.46,81.38,81.46,8800.0,71.2732,71.3432,71.2732,71.3432,8800.0
2014-03-31 12:05:00,81.46,81.52,81.44,81.46,4400.0,71.3432,71.3958,71.3257,71.3432,4400.0
2014-03-31 12:10:00,81.45,81.45,81.28,81.31,8900.0,71.3345,71.3345,71.1856,71.2119,8900.0
2014-03-31 12:15:00,81.3,81.32,81.28,81.31,4300.0,71.2031,71.2206,71.1856,71.2119,4300.0
2014-03-31 12:20:00,81.32,81.38,81.32,81.36,4600.0,71.2206,71.2732,71.2206,71.2557,4600.0
2014-03-31 12:25:00,81.34,81.34,81.26,81.28,5200.0,71.2381,71.2381,71.1681,71.1856,5200.0
2014-03-31 12:30:00,81.26,81.37,81.26,81.35,4500.0,71.1681,71.2644,71.1681,71.2469,4500.0
2014-03-31 12:35:00,81.36,81.38,81.3,81.3,12100.0,71.2557,71.2732,71.2031,71.2031,12100.0
2014-03-31 12:40:00,81.31,81.35,81.28,81.33,5500.0,71.2119,71.2469,71.1856,71.2294,5500.0
2014-03-31 12:45:00,81.33,81.38,81.28,81.36,15100.0,71.2294,71.2732,71.1856,71.2557,15100.0
2014-03-31 12:50:00,81.36,81.39,81.31,81.32,10800.0,71.2557,71.2819,71.2119,71.2206,10800.0
2014-03-31 12:55:00,81.33,81.34,81.31,81.33,2800.0,71.2294,71.2381,71.2119,71.2294,2800.0
2014-03-31 13:00:00,81.31,81.39,81.31,81.35,3400.0,71.2119,71.2819,71.2119,71.2469,3400.0
2014-03-31 13:05:00,81.35,81.37,81.33,81.35,3000.0,71.2469,71.2644,71.2294,71.2469,3000.0
2014-03-31 13:10:00,81.35,81.36,81.32,81.35,31800.0,71.2469,71.2557,71.2206,71.2469,31800.0
2014-03-31 13:15:00,81.35,81.46,81.35,81.46,5800.0,71.2469,71.3432,71.2469,71.3432,5800.0
2014-03-31 13:20:00,81.46,81.47,81.38,81.39,16600.0,71.3432,71.352,71.2732,71.2819,16600.0
2014-03-31 13:25:00,81.39,81.43,81.35,81.35,6700.0,71.2819,71.317,71.2469,71.2469,6700.0
2014-03-31 13:30:00,81.36,81.38,81.36,81.37,4600.0,71.2557,71.2732,71.2557,71.2644,4600.0
2014-03-31 13:35:00,81.37,81.38,81.35,81.36,2600.0,71.2644,71.2732,71.2469,71.2557,2600.0
2014-03-31 13:40:00,81.36,81.41,81.35,81.4,5700.0,71.2557,71.2994,71.2469,71.2907,5700.0
2014-03-31 13:45:00,81.4,81.4,81.34,81.35,5600.0,71.2907,71.2907,71.2381,71.2469,5600.0
2014-03-31 13:50:00,81.34,81.34,81.25,81.25,5400.0,71.2381,71.2381,71.1593,71.1593,5400.0
2014-03-31 13:55:00,81.25,81.25,81.19,81.24,9000.0,71.1593,71.1593,71.1068,71.1506,9000.0
2014-03-31 14:00:00,81.24,81.29,81.24,81.25,7200.0,71.1506,71.1944,71.1506,71.1593,7200.0
2014-03-31 14:05:00,81.26,81.3,81.25,81.3,5900.0,71.1681,71.2031,71.1593,71.2031,5900.0
2014-03-31 14:10:00,81.3,81.35,81.29,81.31,4900.0,71.2031,71.2469,71.1944,71.2119,4900.0
2014-03-31 14:15:00,81.31,81.4,81.3,81.37,7500.0,71.2119,71.2907,71.2031,71.2644,7500.0
2014-03-31 14:20:00,81.36,81.38,81.35,81.38,2200.0,71.2557,71.2732,71.2469,71.2732,2200.0
2014-03-31 14:25:00,81.37,81.38,81.35,81.38,7600.0,71.2644,71.2732,71.2469,71.2732,7600.0
2014-03-31 14:30:00,81.38,81.38,81.36,81.37,6100.0,71.2732,71.2732,71.2557,71.2644,6100.0
2014-03-31 14:35:00,81.38,81.42,81.37,81.42,6800.0,71.2732,71.3082,71.2644,71.3082,6800.0
2014-03-31 14:40:00,81.42,81.42,81.38,81.38,10300.0,71.3082,71.3082,71.2732,71.2732,10300.0
2014-03-31 14:45:00,81.39,81.42,81.38,81.4,8300.0,71.2819,71.3082,71.2732,71.2907,8300.0
2014-03-31 14:50:00,81.41,81.47,81.41,81.47,6600.0,71.2994,71.352,71.2994,71.352,6600.0
2014-03-31 14:55:00,81.47,81.48,81.47,81.48,3000.0,71.352,71.3608,71.352,71.3608,3000.0
2014-03-31 15:00:00,81.49,81.49,81.42,81.48,15600.0,71.3695,71.3695,71.3082,71.3608,15600.0
2014-03-31 15:05:00,81.47,81.5,81.46,81.47,10700.0,71.352,71.3783,71.3432,71.352,10700.0
2014-03-31 15:10:00,81.47,81.5,81.47,81.48,8300.0,71.352,71.3783,71.352,71.3608,8300.0
2014-03-31 15:15:00,81.48,81.51,81.46,81.49,16000.0,71.3608,71.387,71.3432,71.3695,16000.0
2014-03-31 15:20:00,81.5,81.51,81.48,81.51,11100.0,71.3783,71.387,71.3608,71.387,11100.0
2014-03-31 15:25:00,81.51,81.56,81.5,81.56,12500.0,71.387,71.4308,71.3783,71.4308,12500.0
2014-03-31 15:30:00,81.56,81.62,81.55,81.62,12700.0,71.4308,71.4834,71.4221,71.4834,12700.0
2014-03-31 15:35:00,81.62,81.67,81.61,81.65,24900.0,71.4834,71.5272,71.4746,71.5096,24900.0
2014-03-31 15:40:00,81.63,81.63,81.54,81.54,26400.0,71.4921,71.4921,71.4133,71.4133,26400.0
2014-03-31 15:45:00,81.53,81.56,81.5,81.51,29500.0,71.4045,71.4308,71.3783,71.387,29500.0
2014-03-31 15:50:00,81.51,81.52,81.42,81.49,52700.0,71.387,71.3958,71.3082,71.3695,52700.0
2014-03-31 15:55:00,81.49,81.53,81.45,81.49,78700.0,71.3695,71.4045,71.3345,71.3695,78700.0
2014-04-01 09:30:00,81.88,81.88,81.52,81.65,28600.0,71.7111,71.7111,71.3958,71.5096,28600.0
2014-04-01 09:35:00,81.73,81.79,81.52,81.6,6500.0,71.5797,71.6323,71.3958,71.4659,6500.0
2014-04-01 09:40:00,81.63,81.78,81.55,81.78,31600.0,71.4921,71.6235,71.4221,71.6235,31600.0
2014-04-01 09:45:00,81.79,82.18,81.71,81.77,79900.0,71.6323,71.9738,71.5622,71.6147,79900.0
2014-04-01 09:50:00,81.78,81.88,81.75,81.84,5500.0,71.6235,71.7111,71.5972,71.676,5500.0
2014-04-01 09:55:00,81.84,81.84,81.57,81.63,21200.0,71.676,71.676,71.4396,71.4921,21200.0
2014-04-01 10:00:00,81.62,81.75,81.62,81.72,1700.0,71.4834,71.5972,71.4834,71.5709,1700.0
2014-04-01 10:05:00,81.73,81.89,81.73,81.8,11200.0,71.5797,71.7198,71.5797,71.641,11200.0
2014-04-01 10:10:00,81.8,81.81,81.75,81.78,3400.0,71.641,71.6498,71.5972,71.6235,3400.0
2014-04-01 10:15:00,81.77,81.82,81.68,81.8,6900.0,71.6147,71.6585,71.5359,71.641,6900.0
2014-04-01 10:20:00,81.81,81.89,81.77,81.89,8700.0,71.6498,71.7198,71.6147,71.7198,8700.0
2014-04-01 10:25:00,81.89,81.94,81.87,81.88,2900.0,71.7198,71.7636,71.7023,71.7111,2900.0
2014-04-01 10:30:00,81.88,81.93,81.74,81.76,7100.0,71.7111,71.7549,71.5885,71.606,7100.0
2014-04-01 10:35:00,81.74,81.77,81.68,81.72,13800.0,71.5885,71.6147,71.5359,71.5709,13800.0
2014-04-01 10:40:00,81.73,81.88,81.73,81.85,5800.0,71.5797,71.7111,71.5797,71.6848,5800.0
2014-04-01 10:45:00,81.85,81.85,81.7,81.73,12100.0,71.6848,71.6848,71.5534,71.5797,12100.0
2014-04-01 10:50:00,81.73,81.84,81.73,81.77,9000.0,71.5797,71.676,71.5797,71.6147,9000.0
2014-04-01 10:55:00,81.77,81.84,81.77,81.8,12600.0,71.6147,71.676,71.6147,71.641,12600.0
2014-04-01 11:00:00,81.79,81.82,81.75,81.77,14300.0,71.6323,71.6585,71.5972,71.6147,14300.0
2014-04-01 11:05:00,81.76,81.77,81.72,81.72,7200.0,71.606,71.6147,71.5709,71.5709,7200.0
2014-04-01 11:10:00,81.74,81.79,81.7,81.7,27900.0,71.5885,71.6323,71.5534,71.5534,27900.0
2014-04-01 11:15:00,81.69,81.69,81.62,81.65,5100.0,71.5447,71.5447,71.4834,71.5096,5100.0
2014-04-01 11:20:00,81.65,81.65,81.58,81.58,4900.0,71.5096,71.5096,71.4483,71.4483,4900.0
2014-04-01 11:25:00,81.59,81.59,81.5,81.55,6500.0,71.4571,71.4571,71.3783,71.4221,6500.0
2014-04-01 11:30:00,81.56,81.63,81.52,81.62,7600.0,71.4308,71.4921,71.3958,71.4834,7600.0
2014-04-01 11:35:00,81.63,81.65,81.61,81.61,6100.0,71.4921,71.5096,71.4746,71.4746,6100.0
2014-04-01 11:40:00,81.6,81.6,81.5,81.57,4900.0,71.4659,71.4659,71.3783,71.4396,4900.0
2014-04-01 11:45:00,81.56,81.57,81.48,81.48,4900.0,71.4308,71.4396,71.3608,71.3608,4900.0
2014-04-01 11:50:00,81.46,81.49,81.43,81.49,6100.0,71.3432,71.3695,71.317,71.3695,6100.0
2014-04-01 11:55:00,81.48,81.49,81.4,81.42,4000.0,71.3608,71.3695,71.2907,71.3082,4000.0
2014-04-01 12:00:00,81.42,81.42,81.35,81.38,4900.0,71.3082,71.3082,71.2469,71.2732,4900.0
2014-04-01 12:05:00,81.36,81.46,81.36,81.45,4500.0,71.2557,71.3432,71.2557,71.3345,4500.0
2014-04-01 12:10:00,81.45,81.45,81.37,81.4,8600.0,71.3345,71.3345,71.2644,71.2907,8600.0
2014-04-01 12:15:00,81.4,81.46,81.39,81.46,6700.0,71.2907,71.3432,71.2819,71.3432,6700.0
2014-04-01 12:20:00,81.48,81.48,81.46,81.46,4600.0,71.3608,71.3608,71.3432,71.3432,4600.0
2014-04-01 12:25:00,81.45,81.45,81.4,81.42,6700.0,71.3345,71.3345,71.2907,71.3082,6700.0
2014-04-01 12:30:00,81.43,81.44,81.35,81.35,8600.0,71.317,71.3257,71.2469,71.2469,8600.0
2014-04-01 12:35:00,81.35,81.47,81.34,81.45,5400.0,71.2469,71.352,71.2381,71.3345,5400.0
2014-04-01 12:40:00,81.48,81.53,81.45,81.53,4400.0,71.3608,71.4045,71.3345,71.4045,4400.0
2014-04-01 12:45:00,81.51,81.52,81.47,81.49,5600.0,71.387,71.3958,71.352,71.3695,5600.0
2014-04-01 12:50:00,81.5,81.51,81.45,81.47,2200.0,71.3783,71.387,71.3345,71.352,2200.0
2014-04-01 12:55:00,81.47,81.51,81.45,81.48,4500.0,71.352,71.387,71.3345,71.3608,4500.0
2014-04-01 13:00:00,81.46,81.47,81.42,81.46,5800.0,71.3432,71.352,71.3082,71.3432,5800.0
2014-04-01 13:05:00,81.46,81.52,81.44,81.47,4000.0,71.3432,71.3958,71.3257,71.352,4000.0
2014-04-01 13:10:00,81.48,81.52,81.47,81.47,5300.0,71.3608,71.3958,71.352,71.352,5300.0
2014-04-01 13:15:00,81.46,81.53,81.46,81.52,4800.0,71.3432,71.4045,71.3432,71.3958,4800.0
2014-04-01 13:20:00,81.52,81.56,81.49,81.56,10100.0,71.3958,71.4308,71.3695,71.4308,10100.0
2014-04-01 13:25:00,81.58,81.61,81.58,81.59,8900.0,71.4483,71.4746,71.4483,71.4571,8900.0
2014-04-01 13:30:00,81.58,81.59,81.52,81.54,13200.0,71.4483,71.4571,71.3958,71.4133,13200.0
2014-04-01 13:35:00,81.51,81.54,81.51,81.53,7900.0,71.387,71.4133,71.387,71.4045,7900.0
2014-04-01 13:40:00,81.52,81.57,81.52,81.56,11600.0,71.3958,71.4396,71.3958,71.4308,11600.0
2014-04-01 13:45:00,81.56,81.56,81.51,81.54,13500.0,71.4308,71.4308,71.387,71.4133,13500.0
2014-04-01 13:50:00,81.56,81.57,81.54,81.55,5700.0,71.4308,71.4396,71.4133,71.4221,5700.0
2014-04-01 13:55:00,81.55,81.61,81.53,81.61,32000.0,71.4221,71.4746,71.4045,71.4746,32000.0
2014-04-01 14:00:00,81.61,81.65,81.6,81.62,14200.0,71.4746,71.5096,71.4659,71.4834,14200.0
2014-04-01 14:05:00,81.62,81.64,81.61,81.64,12000.0,71.4834,71.5009,71.4746,71.5009,12000.0
2014-04-01 14:10:00,81.64,81.67,81.64,81.64,10600.0,71.5009,71.5272,71.5009,71.5009,10600.0
2014-04-01 14:15:00,81.66,81.72,81.65,81.71,8200.0,71.5184,71.5709,71.5096,71.5622,8200.0
2014-04-01 14:20:00,81.7,81.72,81.69,81.69,10300.0,71.5534,71.5709,71.5447,71.5447,10300.0
2014-04-01 14:25:00,81.69,81.69,81.64,81.64,11700.0,71.5447,71.5447,71.5009,71.5009,11700.0
2014-04-01 14:30:00,81.63,81.64,81.59,81.61,8100.0,71.4921,71.5009,71.4571,71.4746,8100.0
2014-04-01 14:35:00,81.6,81.62,81.59,81.6,7300.0,71.4659,71.4834,71.4571,71.4659,7300.0
2014-04-01 14:40:00,81.6,81.62,81.57,81.59,19200.0,71.4659,71.4834,71.4396,71.4571,19200.0
2014-04-01 14:45:00,81.6,81.6,81.57,81.57,11600.0,71.4659,71.4659,71.4396,71.4396,11600.0
2014-04-01 14:50:00,81.59,81.6,81.57,81.58,11200.0,71.4571,71.4659,71.4396,71.4483,11200.0
2014-04-01 14:55:00,81.58,81.6,81.57,81.59,8200.0,71.4483,71.4659,71.4396,71.4571,8200.0
2014-04-01 15:00:00,81.59,81.6,81.58,81.59,4900.0,71.4571,71.4659,71.4483,71.4571,4900.0
2014-04-01 15:05:00,81.6,81.63,81.59,81.62,10900.0,71.4659,71.4921,71.4571,71.4834,10900.0
2014-04-01 15:10:00,81.61,81.69,81.6,81.68,11400.0,71.4746,71.5447,71.4659,71.5359,11400.0
2014-04-01 15:15:00,81.69,81.79,81.69,81.79,7600.0,71.5447,71.6323,71.5447,71.6323,7600.0
2014-04-01 15:20:00,81.79,81.8,81.78,81.78,8500.0,71.6323,71.641,71.6235,71.6235,8500.0
2014-04-01 15:25:00,81.79,81.81,81.76,81.79,12400.0,71.6323,71.6498,71.606,71.6323,12400.0
2014-04-01 15:30:00,81.79,81.79,81.73,81.75,8500.0,71.6323,71.6323,71.5797,71.5972,8500.0
2014-04-01 15:35:00,81.76,81.83,81.75,81.83,25400.0,71.606,71.6673,71.5972,71.6673,25400.0
2014-04-01 15:40:00,81.83,81.83,81.79,81.79,10200.0,71.6673,71.6673,71.6323,71.6323,10200.0
2014-04-01 15:45:00,81.8,81.87,81.8,81.86,25500.0,71.641,71.7023,71.641,71.6936,25500.0
2014-04-01 15:50:00,81.86,81.88,81.83,81.84,28200.0,71.6936,71.7111,71.6673,71.676,28200.0
2014-04-01 15:55:00,81.85,81.89,81.83,81.85,65000.0,71.6848,71.7198,71.6673,71.6848,65000.0
2014-04-02 09:30:00,81.79,82.0,81.79,81.94,26700.0,71.6323,71.8162,71.6323,71.7636,26700.0
2014-04-02 09:35:00,82.0,82.0,81.82,81.83,17700.0,71.8162,71.8162,71.6585,71.6673,17700.0
2014-04-02 09:40:00,81.91,82.06,81.83,81.92,19700.0,71.7374,71.8687,71.6673,71.7461,19700.0
2014-04-02 09:45:00,81.92,82.01,81.9,81.99,9000.0,71.7461,71.8249,71.7286,71.8074,9000.0
2014-04-02 09:50:00,82.0,82.07,81.92,82.03,11000.0,71.8162,71.8775,71.7461,71.8424,11000.0
2014-04-02 09:55:00,82.05,82.07,81.85,81.87,6900.0,71.86,71.8775,71.6848,71.7023,6900.0
2014-04-02 10:00:00,81.89,81.95,81.82,81.9,8900.0,71.7198,71.7724,71.6585,71.7286,8900.0
2014-04-02 10:05:00,81.91,81.98,81.86,81.94,6700.0,71.7374,71.7987,71.6936,71.7636,6700.0
2014-04-02 10:10:00,81.94,81.97,81.86,81.93,11100.0,71.7636,71.7899,71.6936,71.7549,11100.0
2014-04-02 10:15:00,81.92,82.01,81.9,81.98,9100.0,71.7461,71.8249,71.7286,71.7987,9100.0
2014-04-02 10:20:00,81.99,82.12,81.99,82.09,11600.0,71.8074,71.9213,71.8074,71.895,11600.0
2014-04-02 10:25:00,82.1,82.18,82.09,82.16,6400.0,71.9038,71.9738,71.895,71.9563,6400.0
2014-04-02 10:30:00,82.17,82.23,82.16,82.23,11200.0,71.9651,72.0176,71.9563,72.0176,11200.0
2014-04-02 10:35:00,82.23,82.27,82.21,82.27,6100.0,72.0176,72.0526,72.0001,72.0526,6100.0
2014-04-02 10:40:00,82.26,82.34,82.26,82.31,9500.0,72.0439,72.1139,72.0439,72.0877,9500.0
2014-04-02 10:45:00,82.32,82.36,82.28,82.28,7200.0,72.0964,72.1315,72.0614,72.0614,7200.0
2014-04-02 10:50:00,82.27,82.32,82.23,82.32,11900.0,72.0526,72.0964,72.0176,72.0964,11900.0
2014-04-02 10:55:00,82.33,82.42,82.33,82.42,10100.0,72.1052,72.184,72.1052,72.184,10100.0
2014-04-02 11:00:00,82.41,82.5,82.38,82.38,19200.0,72.1753,72.2541,72.149,72.149,19200.0
2014-04-02 11:05:00,82.37,82.47,82.34,82.47,16900.0,72.1402,72.2278,72.1139,72.2278,16900.0
2014-04-02 11:10:00,82.48,82.5,82.42,82.49,10700.0,72.2366,72.2541,72.184,72.2453,10700.0
2014-04-02 11:15:00,82.47,82.59,82.47,82.54,83700.0,72.2278,72.3329,72.2278,72.2891,83700.0
2014-04-02 11:20:00,82.54,82.54,82.43,82.5,34300.0,72.2891,72.2891,72.1928,72.2541,34300.0
2014-04-02 11:25:00,82.49,82.5,82.42,82.44,94700.0,72.2453,72.2541,72.184,72.2015,94700.0
2014-04-02 11:30:00,82.46,82.46,82.4,82.42,21400.0,72.219,72.219,72.1665,72.184,21400.0
2014-04-02 11:35:00,82.42,82.47,82.26,82.41,27400.0,72.184,72.2278,72.0439,72.1753,27400.0
2014-04-02 11:40:00,82.41,82.46,82.38,82.41,260200.0,72.1753,72.219,72.149,72.1753,260200.0
2014-04-02 11:45:00,82.41,82.49,82.41,82.46,13300.0,72.1753,72.2453,72.1753,72.219,13300.0
2014-04-02 11:50:00,82.47,82.5,82.45,82.46,13400.0,72.2278,72.2541,72.2103,72.219,13400.0
2014-04-02 11:55:00,82.46,82.46,82.41,82.41,7400.0,72.219,72.219,72.1753,72.1753,7400.0
2014-04-02 12:00:00,82.41,82.41,82.34,82.36,8300.0,72.1753,72.1753,72.1139,72.1315,8300.0
2014-04-02 12:05:00,82.34,82.37,82.28,82.28,7900.0,72.1139,72.1402,72.0614,72.0614,7900.0
2014-04-02 12:10:00,82.29,82.39,82.29,82.38,6200.0,72.0702,72.1577,72.0702,72.149,6200.0
2014-04-02 12:15:00,82.39,82.45,82.37,82.44,11800.0,72.1577,72.2103,72.1402,72.2015,11800.0
2014-04-02 12:20:00,82.42,82.42,82.36,82.37,20000.0,72.184,72.184,72.1315,72.1402,20000.0
2014-04-02 12:25:00,82.36,82.42,82.32,82.34,34200.0,72.1315,72.184,72.0964,72.1139,34200.0
2014-04-02 12:30:00,82.35,82.39,82.31,82.37,6000.0,72.1227,72.1577,72.0877,72.1402,6000.0
2014-04-02 12:35:00,82.37,82.39,82.32,82.33,9600.0,72.1402,72.1577,72.0964,72.1052,9600.0
2014-04-02 12:40:00,82.33,82.39,82.33,82.39,4000.0,72.1052,72.1577,72.1052,72.1577,4000.0
2014-04-02 12:45:00,82.38,82.41,82.36,82.41,3800.0,72.149,72.1753,72.1315,72.1753,3800.0
2014-04-02 12:50:00,82.4,82.47,82.4,82.47,7700.0,72.1665,72.2278,72.1665,72.2278,7700.0
2014-04-02 12:55:00,82.47,82.47,82.45,82.47,10200.0,72.2278,72.2278,72.2103,72.2278,10200.0
2014-04-02 13:00:00,82.47,82.47,82.4,82.4,7500.0,72.2278,72.2278,72.1665,72.1665,7500.0
2014-04-02 13:05:00,82.39,82.39,82.32,82.34,6900.0,72.1577,72.1577,72.0964,72.1139,6900.0
2014-04-02 13:10:00,82.31,82.31,82.27,82.28,4400.0,72.0877,72.0877,72.0526,72.0614,4400.0
2014-04-02 13:15:00,82.29,82.3,82.23,82.23,12900.0,72.0702,72.0789,72.0176,72.0176,12900.0
2014-04-02 13:20:00,82.22,82.23,82.14,82.14,12600.0,72.0089,72.0176,71.9388,71.9388,12600.0
2014-04-02 13:25:00,82.14,82.18,82.14,82.18,6600.0,71.9388,71.9738,71.9388,71.9738,6600.0
2014-04-02 13:30:00,82.18,82.22,82.18,82.2,8000.0,71.9738,72.0089,71.9738,71.9913,8000.0
2014-04-02 13:35:00,82.2,82.23,82.2,82.2,14000.0,71.9913,72.0176,71.9913,71.9913,14000.0
2014-04-02 13:40:00,82.2,82.33,82.2,82.26,31200.0,71.9913,72.1052,71.9913,72.0439,31200.0
2014-04-02 13:45:00,82.26,82.35,82.25,82.35,3600.0,72.0439,72.1227,72.0351,72.1227,3600.0
2014-04-02 13:50:00,82.34,82.38,82.29,82.37,78700.0,72.1139,72.149,72.0702,72.1402,78700.0
2014-04-02 13:55:00,82.36,82.36,82.3,82.32,18100.0,72.1315,72.1315,72.0789,72.0964,18100.0
2014-04-02 14:00:00,82.32,82.36,82.31,82.35,11400.0,72.0964,72.1315,72.0877,72.1227,11400.0
2014-04-02 14:05:00,82.35,82.39,82.3,82.32,17100.0,72.1227,72.1577,72.0789,72.0964,17100.0
2014-04-02 14:10:00,82.33,82.36,82.31,82.35,10400.0,72.1052,72.1315,72.0877,72.1227,10400.0
2014-04-02 14:15:00,82.35,82.37,82.29,82.3,41400.0,72.1227,72.1402,72.0702,72.0789,41400.0
2014-04-02 14:20:00,82.3,82.35,82.29,82.31,18800.0,72.0789,72.1227,72.0702,72.0877,18800.0
2014-04-02 14:25:00,82.31,82.34,82.31,82.31,7700.0,72.0877,72.1139,72.0877,72.0877,7700.0
2014-04-02 14:30:00,82.3,82.32,82.28,82.32,8400.0,72.0789,72.0964,72.0614,72.0964,8400.0
2014-04-02 14:35:00,82.32,82.34,82.28,82.29,15200.0,72.0964,72.1139,72.0614,72.0702,15200.0
2014-04-02 14:40:00,82.29,82.33,82.28,82.33,7400.0,72.0702,72.1052,72.0614,72.1052,7400.0
2014-04-02 14:45:00,82.33,82.34,82.29,82.32,19800.0,72.1052,72.1139,72.0702,72.0964,19800.0
2014-04-02 14:50:00,82.32,82.33,82.29,82.31,21000.0,72.0964,72.1052,72.0702,72.0877,21000.0
2014-04-02 14:55:00,82.31,82.31,82.29,82.31,12300.0,72.0877,72.0877,72.0702,72.0877,12300.0
2014-04-02 15:00:00,82.31,82.31,82.28,82.29,10000.0,72.0877,72.0877,72.0614,72.0702,10000.0
2014-04-02 15:05:00,82.29,82.33,82.29,82.3,12200.0,72.0702,72.1052,72.0702,72.0789,12200.0
2014-04-02 15:10:00,82.3,82.33,82.29,82.33,11000.0,72.0789,72.1052,72.0702,72.1052,11000.0
2014-04-02 15:15:00,82.32,82.33,82.3,82.32,11900.0,72.0964,72.1052,72.0789,72.0964,11900.0
2014-04-02 15:20:00,82.32,82.39,82.29,82.38,33200.0,72.0964,72.1577,72.0702,72.149,33200.0
2014-04-02 15:25:00,82.39,82.47,82.38,82.47,32000.0,72.1577,72.2278,72.149,72.2278,32000.0
2014-04-02 15:30:00,82.41,82.46,82.35,82.35,41600.0,72.1753,72.219,72.1227,72.1227,41600.0
2014-04-02 15:35:00,82.35,82.39,82.28,82.28,79300.0,72.1227,72.1577,72.0614,72.0614,79300.0
2014-04-02 15:40:00,82.28,82.29,82.22,82.25,41900.0,72.0614,72.0702,72.0089,72.0351,41900.0
2014-04-02 15:45:00,82.25,82.26,82.17,82.19,59000.0,72.0351,72.0439,71.9651,71.9826,59000.0
2014-04-02 15:50:00,82.2,82.3,82.18,82.29,45700.0,71.9913,72.0789,71.9738,72.0702,45700.0
2014-04-02 15:55:00,82.29,82.31,82.24,82.3,76500.0,72.0702,72.0877,72.0264,72.0789,76500.0
2014-04-03 09:30:00,82.56,82.81,82.34,82.73,30900.0,72.3066,72.5256,72.1139,72.4555,30900.0
2014-04-03 09:35:00,82.74,82.81,82.55,82.77,14100.0,72.4643,72.5256,72.2979,72.4905,14100.0
2014-04-03 09:40:00,82.76,82.93,82.76,82.93,16000.0,72.4818,72.6307,72.4818,72.6307,16000.0
2014-04-03 09:45:00,82.95,83.0,82.91,82.95,23100.0,72.6482,72.692,72.6132,72.6482,23100.0
2014-04-03 09:50:00,82.9,83.04,82.89,83.0,17800.0,72.6044,72.727,72.5956,72.692,17800.0
2014-04-03 09:55:00,83.01,83.06,83.0,83.02,10300.0,72.7007,72.7445,72.692,72.7095,10300.0
2014-04-03 10:00:00,83.04,83.06,82.88,82.96,26400.0,72.727,72.7445,72.5869,72.6569,26400.0
2014-04-03 10:05:00,82.95,82.95,82.78,82.91,24300.0,72.6482,72.6482,72.4993,72.6132,24300.0
2014-04-03 10:10:00,82.9,82.96,82.87,82.96,16400.0,72.6044,72.6569,72.5781,72.6569,16400.0
2014-04-03 10:15:00,82.95,83.05,82.93,83.02,16000.0,72.6482,72.7358,72.6307,72.7095,16000.0
2014-04-03 10:20:00,83.02,83.08,83.02,83.04,10400.0,72.7095,72.762,72.7095,72.727,10400.0
2014-04-03 10:25:00,83.02,83.07,82.92,82.92,12800.0,72.7095,72.7533,72.6219,72.6219,12800.0
2014-04-03 10:30:00,82.92,82.95,82.88,82.9,17800.0,72.6219,72.6482,72.5869,72.6044,17800.0
2014-04-03 10:35:00,82.9,82.93,82.86,82.89,20300.0,72.6044,72.6307,72.5694,72.5956,20300.0
2014-04-03 10:40:00,82.9,82.93,82.79,82.85,24200.0,72.6044,72.6307,72.5081,72.5606,24200.0
2014-04-03 10:45:00,82.86,82.92,82.84,82.92,21900.0,72.5694,72.6219,72.5519,72.6219,21900.0
2014-04-03 10:50:00,82.92,83.03,82.92,83.01,10800.0,72.6219,72.7183,72.6219,72.7007,10800.0
2014-04-03 10:55:00,83.0,83.08,82.95,83.04,28600.0,72.692,72.762,72.6482,72.727,28600.0
2014-04-03 11:00:00,83.04,83.04,82.97,82.97,17400.0,72.727,72.727,72.6657,72.6657,17400.0
2014-04-03 11:05:00,82.97,83.03,82.93,82.99,15300.0,72.6657,72.7183,72.6307,72.6832,15300.0
2014-04-03 11:10:00,82.99,83.01,82.93,82.93,11400.0,72.6832,72.7007,72.6307,72.6307,11400.0
2014-04-03 11:15:00,82.94,82.97,82.9,82.94,10800.0,72.6394,72.6657,72.6044,72.6394,10800.0
2014-04-03 11:20:00,82.94,82.94,82.8,82.83,13100.0,72.6394,72.6394,72.5168,72.5431,13100.0
2014-04-03 11:25:00,82.84,82.96,82.84,82.9,18700.0,72.5519,72.6569,72.5519,72.6044,18700.0
2014-04-03 11:30:00,82.9,82.9,82.81,82.89,16200.0,72.6044,72.6044,72.5256,72.5956,16200.0
2014-04-03 11:35:00,82.87,82.96,82.86,82.91,8500.0,72.5781,72.6569,72.5694,72.6132,8500.0
2014-04-03 11:40:00,82.92,82.97,82.87,82.89,9900.0,72.6219,72.6657,72.5781,72.5956,9900.0
2014-04-03 11:45:00,82.89,82.95,82.84,82.95,5800.0,72.5956,72.6482,72.5519,72.6482,5800.0
2014-04-03 11:50:00,82.94,83.03,82.94,82.99,12200.0,72.6394,72.7183,72.6394,72.6832,12200.0
2014-04-03 11:55:00,82.98,83.09,82.98,83.07,14000.0,72.6745,72.7708,72.6745,72.7533,14000.0
2014-04-03 12:00:00,83.04,83.13,83.02,83.13,9300.0,72.727,72.8058,72.7095,72.8058,9300.0
2014-04-03 12:05:00,83.11,83.17,83.1,83.11,8100.0,72.7883,72.8409,72.7796,72.7883,8100.0
2014-04-03 12:10:00,83.11,83.14,83.11,83.11,4200.0,72.7883,72.8146,72.7883,72.7883,4200.0
2014-04-03 12:15:00,83.11,83.11,82.98,83.06,11000.0,72.7883,72.7883,72.6745,72.7445,11000.0
2014-04-03 12:20:00,83.06,83.11,83.05,83.11,6700.0,72.7445,72.7883,72.7358,72.7883,6700.0
2014-04-03 12:25:00,83.1,83.11,83.04,83.04,15700.0,72.7796,72.7883,72.727,72.727,15700.0
2014-04-03 12:30:00,83.04,83.04,82.97,82.98,17100.0,72.727,72.727,72.6657,72.6745,17100.0
2014-04-03 12:35:00,82.97,83.02,82.92,83.01,10300.0,72.6657,72.7095,72.6219,72.7007,10300.0
2014-04-03 12:40:00,82.99,83.12,82.99,83.11,10300.0,72.6832,72.7971,72.6832,72.7883,10300.0
2014-04-03 12:45:00,83.09,83.18,83.08,83.11,21100.0,72.7708,72.8496,72.762,72.7883,21100.0
2014-04-03 12:50:00,83.12,83.23,83.1,83.22,62000.0,72.7971,72.8934,72.7796,72.8847,62000.0
2014-04-03 12:55:00,83.21,83.23,83.15,83.16,11800.0,72.8759,72.8934,72.8234,72.8321,11800.0
2014-04-03 13:00:00,83.15,83.29,83.15,83.21,17600.0,72.8234,72.946,72.8234,72.8759,17600.0
2014-04-03 13:05:00,83.21,83.33,83.21,83.33,8700.0,72.8759,72.981,72.8759,72.981,8700.0
2014-04-03 13:10:00,83.33,83.41,83.31,83.39,9600.0,72.981,73.0511,72.9635,73.0335,9600.0
2014-04-03 13:15:00,83.38,83.41,83.35,83.4,11600.0,73.0248,73.0511,72.9985,73.0423,11600.0
2014-04-03 13:20:00,83.4,83.52,83.39,83.52,12900.0,73.0423,73.1474,73.0335,73.1474,12900.0
2014-04-03 13:25:00,83.51,83.53,83.5,83.53,11200.0,73.1386,73.1562,73.1299,73.1562,11200.0
2014-04-03 13:30:00,83.51,83.56,83.51,83.52,15900.0,73.1386,73.1824,73.1386,73.1474,15900.0
2014-04-03 13:35:00,83.52,83.52,83.44,83.5,86800.0,73.1474,73.1474,73.0773,73.1299,86800.0
2014-04-03 13:40:00,83.52,83.52,83.45,83.51,44600.0,73.1474,73.1474,73.0861,73.1386,44600.0
2014-04-03 13:45:00,83.51,83.51,83.37,83.41,18200.0,73.1386,73.1386,73.016,73.0511,18200.0
2014-04-03 13:50:00,83.41,83.5,83.41,83.5,8800.0,73.0511,73.1299,73.0511,73.1299,8800.0
2014-04-03 13:55:00,83.5,83.63,83.49,83.62,15600.0,73.1299,73.2437,73.1211,73.235,15600.0
2014-04-03 14:00:00,83.61,83.75,83.61,83.72,30000.0,73.2262,73.3488,73.2262,73.3226,30000.0
2014-04-03 14:05:00,83.72,83.81,83.6,83.8,36900.0,73.3226,73.4014,73.2175,73.3926,36900.0
2014-04-03 14:10:00,83.81,83.86,83.79,83.85,20300.0,73.4014,73.4452,73.3839,73.4364,20300.0
2014-04-03 14:15:00,83.86,83.96,83.84,83.94,25500.0,73.4452,73.5328,73.4277,73.5152,25500.0
2014-04-03 14:20:00,83.93,83.94,83.86,83.89,16900.0,73.5065,73.5152,73.4452,73.4714,16900.0
2014-04-03 14:25:00,83.89,83.94,83.84,83.87,21800.0,73.4714,73.5152,73.4277,73.4539,21800.0
2014-04-03 14:30:00,83.87,83.94,83.84,83.9,19800.0,73.4539,73.5152,73.4277,73.4802,19800.0
2014-04-03 14:35:00,83.91,83.94,83.75,83.76,29200.0,73.489,73.5152,73.3488,73.3576,29200.0
2014-04-03 14:40:00,83.76,83.77,83.71,83.74,42600.0,73.3576,73.3664,73.3138,73.3401,42600.0
2014-04-03 14:45:00,83.74,83.78,83.72,83.75,26200.0,73.3401,73.3751,73.3226,73.3488,26200.0
2014-04-03 14:50:00,83.76,83.77,83.72,83.74,42100.0,73.3576,73.3664,73.3226,73.3401,42100.0
2014-04-03 14:55:00,83.74,83.75,83.67,83.71,44700.0,73.3401,73.3488,73.2788,73.3138,44700.0
2014-04-03 15:00:00,83.72,83.75,83.71,83.73,73700.0,73.3226,73.3488,73.3138,73.3313,73700.0
2014-04-03 15:05:00,83.73,83.75,83.7,83.75,25800.0,73.3313,73.3488,73.305,73.3488,25800.0
2014-04-03 15:10:00,83.76,83.8,83.75,83.8,47500.0,73.3576,73.3926,73.3488,73.3926,47500.0
2014-04-03 15:15:00,83.79,83.95,83.79,83.95,41700.0,73.3839,73.524,73.3839,73.524,41700.0
2014-04-03 15:20:00,83.95,83.95,83.85,83.89,54700.0,73.524,73.524,73.4364,73.4714,54700.0
2014-04-03 15:25:00,83.89,84.02,83.89,84.01,61100.0,73.4714,73.5853,73.4714,73.5765,61100.0
2014-04-03 15:30:00,84.02,84.03,83.98,84.01,59100.0,73.5853,73.5941,73.5503,73.5765,59100.0
2014-04-03 15:35:00,84.01,84.03,84.0,84.02,60300.0,73.5765,73.5941,73.5678,73.5853,60300.0
2014-04-03 15:40:00,84.02,84.11,84.0,84.09,45700.0,73.5853,73.6641,73.5678,73.6466,45700.0
2014-04-03 15:45:00,84.09,84.23,84.06,84.22,64800.0,73.6466,73.7692,73.6203,73.7605,64800.0
2014-04-03 15:50:00,84.23,84.23,84.13,84.15,76500.0,73.7692,73.7692,73.6816,73.6992,76500.0
2014-04-03 15:55:00,84.15,84.2,84.09,84.13,125200.0,73.6992,73.7429,73.6466,73.6816,125200.0
2014-04-04 09:30:00,84.36,84.75,84.29,84.44,37700.0,73.8831,74.2246,73.8218,73.9531,37700.0
2014-04-04 09:35:00,84.44,84.52,84.15,84.21,71600.0,73.9531,74.0232,73.6992,73.7517,71600.0
2014-04-04 09:40:00,84.21,84.21,84.03,84.14,46200.0,73.7517,73.7517,73.5941,73.6904,46200.0
2014-04-04 09:45:00,84.14,84.29,84.05,84.15,19200.0,73.6904,73.8218,73.6116,73.6992,19200.0
2014-04-04 09:50:00,84.15,84.3,84.1,84.24,11600.0,73.6992,73.8305,73.6554,73.778,11600.0
2014-04-04 09:55:00,84.22,84.29,84.14,84.23,12800.0,73.7605,73.8218,73.6904,73.7692,12800.0
2014-04-04 10:00:00,84.22,84.35,84.13,84.31,20300.0,73.7605,73.8743,73.6816,73.8393,20300.0
2014-04-04 10:05:00,84.31,84.49,84.3,84.43,15300.0,73.8393,73.9969,73.8305,73.9444,15300.0
2014-04-04 10:10:00,84.43,84.52,84.4,84.48,42200.0,73.9444,74.0232,73.9181,73.9882,42200.0
2014-04-04 10:15:00,84.5,84.59,84.49,84.53,13300.0,74.0057,74.0845,73.9969,74.032,13300.0
2014-04-04 10:20:00,84.52,84.54,84.39,84.42,8500.0,74.0232,74.0407,73.9094,73.9356,8500.0
2014-04-04 10:25:00,84.42,84.6,84.35,84.59,20100.0,73.9356,74.0933,73.8743,74.0845,20100.0
2014-04-04 10:30:00,84.62,84.74,84.59,84.59,13300.0,74.1108,74.2159,74.0845,74.0845,13300.0
2014-04-04 10:35:00,84.58,84.67,84.55,84.62,9400.0,74.0758,74.1546,74.0495,74.1108,9400.0
2014-04-04 10:40:00,84.6,84.66,84.53,84.59,15400.0,74.0933,74.1458,74.032,74.0845,15400.0
2014-04-04 10:45:00,84.58,84.64,84.52,84.53,11000.0,74.0758,74.1283,74.0232,74.032,11000.0
2014-04-04 10:50:00,84.54,84.76,84.51,84.72,15700.0,74.0407,74.2334,74.0144,74.1984,15700.0
2014-04-04 10:55:00,84.75,84.85,84.65,84.67,14900.0,74.2246,74.3122,74.1371,74.1546,14900.0
2014-04-04 11:00:00,84.69,84.71,84.6,84.7,10100.0,74.1721,74.1896,74.0933,74.1809,10100.0
2014-04-04 11:05:00,84.68,84.68,84.4,84.4,8400.0,74.1633,74.1633,73.9181,73.9181,8400.0
2014-04-04 11:10:00,84.36,84.39,84.3,84.39,11300.0,73.8831,73.9094,73.8305,73.9094,11300.0
2014-04-04 11:15:00,84.39,84.5,84.33,84.38,13300.0,73.9094,74.0057,73.8568,73.9006,13300.0
2014-04-04 11:20:00,84.37,84.41,84.2,84.2,9900.0,73.8918,73.9269,73.7429,73.7429,9900.0
2014-04-04 11:25:00,84.19,84.33,84.15,84.32,9700.0,73.7342,73.8568,73.6992,73.848,9700.0
2014-04-04 11:30:00,84.32,84.45,84.31,84.34,11700.0,73.848,73.9619,73.8393,73.8656,11700.0
2014-04-04 11:35:00,84.31,84.31,84.14,84.16,9500.0,73.8393,73.8393,73.6904,73.7079,9500.0
2014-04-04 11:40:00,84.18,84.18,84.04,84.04,26700.0,73.7254,73.7254,73.6028,73.6028,26700.0
2014-04-04 11:45:00,84.08,84.08,83.82,83.89,17000.0,73.6379,73.6379,73.4101,73.4714,17000.0
2014-04-04 11:50:00,83.9,83.91,83.77,83.83,6600.0,73.4802,73.489,73.3664,73.4189,6600.0
2014-04-04 11:55:00,83.77,83.91,83.77,83.85,9400.0,73.3664,73.489,73.3664,73.4364,9400.0
2014-04-04 12:00:00,83.83,83.83,83.57,83.57,11200.0,73.4189,73.4189,73.1912,73.1912,11200.0
2014-04-04 12:05:00,83.6,83.62,83.44,83.48,33400.0,73.2175,73.235,73.0773,73.1124,33400.0
2014-04-04 12:10:00,83.51,83.66,83.48,83.59,6100.0,73.1386,73.27,73.1124,73.2087,6100.0
2014-04-04 12:15:00,83.6,83.64,83.53,83.58,11100.0,73.2175,73.2525,73.1562,73.1999,11100.0
2014-04-04 12:20:00,83.56,83.63,83.55,83.62,19400.0,73.1824,73.2437,73.1737,73.235,19400.0
2014-04-04 12:25:00,83.62,83.65,83.52,83.56,5600.0,73.235,73.2613,73.1474,73.1824,5600.0
2014-04-04 12:30:00,83.59,83.76,83.57,83.71,4400.0,73.2087,73.3576,73.1912,73.3138,4400.0
2014-04-04 12:35:00,83.7,83.7,83.46,83.6,26600.0,73.305,73.305,73.0949,73.2175,26600.0
2014-04-04 12:40:00,83.61,83.61,83.5,83.5,4500.0,73.2262,73.2262,73.1299,73.1299,4500.0
2014-04-04 12:45:00,83.47,83.55,83.35,83.41,6300.0,73.1036,73.1737,72.9985,73.0511,6300.0
2014-04-04 12:50:00,83.41,83.41,83.32,83.36,4900.0,73.0511,73.0511,72.9722,73.0073,4900.0
2014-04-04 12:55:00,83.35,83.35,83.21,83.29,21800.0,72.9985,72.9985,72.8759,72.946,21800.0
2014-04-04 13:00:00,83.29,83.35,83.19,83.3,8100.0,72.946,72.9985,72.8584,72.9547,8100.0
2014-04-04 13:05:00,83.3,83.35,83.22,83.27,11500.0,72.9547,72.9985,72.8847,72.9284,11500.0
2014-04-04 13:10:00,83.26,83.34,83.26,83.31,10200.0,72.9197,72.9898,72.9197,72.9635,10200.0
2014-04-04 13:15:00,83.29,83.36,83.26,83.29,22700.0,72.946,73.0073,72.9197,72.946,22700.0
2014-04-04 13:20:00,83.31,83.32,83.15,83.17,8000.0,72.9635,72.9722,72.8234,72.8409,8000.0
2014-04-04 13:25:00,83.18,83.24,83.13,83.14,8000.0,72.8496,72.9022,72.8058,72.8146,8000.0
2014-04-04 13:30:00,83.15,83.15,83.05,83.05,7700.0,72.8234,72.8234,72.7358,72.7358,7700.0
2014-04-04 13:35:00,83.05,83.21,83.05,83.15,6700.0,72.7358,72.8759,72.7358,72.8234,6700.0
2014-04-04 13:40:00,83.14,83.18,83.07,83.07,5300.0,72.8146,72.8496,72.7533,72.7533,5300.0
2014-04-04 13:45:00,83.08,83.17,83.08,83.08,6300.0,72.762,72.8409,72.762,72.762,6300.0
2014-04-04 13:50:00,83.07,83.18,83.05,83.12,6900.0,72.7533,72.8496,72.7358,72.7971,6900.0
2014-04-04 13:55:00,83.1,83.1,82.94,83.03,13100.0,72.7796,72.7796,72.6394,72.7183,13100.0
2014-04-04 14:00:00,83.03,83.08,82.95,82.96,8100.0,72.7183,72.762,72.6482,72.6569,8100.0
2014-04-04 14:05:00,82.98,83.0,82.9,82.97,8200.0,72.6745,72.692,72.6044,72.6657,8200.0
2014-04-04 14:10:00,82.94,82.96,82.87,82.9,9500.0,72.6394,72.6569,72.5781,72.6044,9500.0
2014-04-04 14:15:00,82.91,82.98,82.88,82.9,11000.0,72.6132,72.6745,72.5869,72.6044,11000.0
2014-04-04 14:20:00,82.87,82.92,82.82,82.84,7000.0,72.5781,72.6219,72.5343,72.5519,7000.0
2014-04-04 14:25:00,82.85,82.87,82.74,82.78,10400.0,72.5606,72.5781,72.4643,72.4993,10400.0
2014-04-04 14:30:00,82.77,82.85,82.76,82.8,6800.0,72.4905,72.5606,72.4818,72.5168,6800.0
2014-04-04 14:35:00,82.78,82.78,82.6,82.6,12500.0,72.4993,72.4993,72.3417,72.3417,12500.0
2014-04-04 14:40:00,82.63,82.71,82.63,82.71,6700.0,72.3679,72.438,72.3679,72.438,6700.0
2014-04-04 14:45:00,82.69,82.69,82.57,82.63,15600.0,72.4205,72.4205,72.3154,72.3679,15600.0
2014-04-04 14:50:00,82.63,82.71,82.59,82.62,12800.0,72.3679,72.438,72.3329,72.3592,12800.0
2014-04-04 14:55:00,82.63,82.69,82.62,82.69,15000.0,72.3679,72.4205,72.3592,72.4205,15000.0
2014-04-04 15:00:00,82.68,82.7,82.55,82.55,26600.0,72.4117,72.4292,72.2979,72.2979,26600.0
2014-04-04 15:05:00,82.55,82.56,82.49,82.55,18700.0,72.2979,72.3066,72.2453,72.2979,18700.0
2014-04-04 15:10:00,82.58,82.74,82.57,82.72,11300.0,72.3241,72.4643,72.3154,72.4468,11300.0
2014-04-04 15:15:00,82.71,82.78,82.6,82.78,10900.0,72.438,72.4993,72.3417,72.4993,10900.0
2014-04-04 15:20:00,82.78,82.85,82.75,82.82,15900.0,72.4993,72.5606,72.473,72.5343,15900.0
2014-04-04 15:25:00,82.81,82.89,82.76,82.86,13300.0,72.5256,72.5956,72.4818,72.5694,13300.0
2014-04-04 15:30:00,82.85,82.87,82.7,82.73,14500.0,72.5606,72.5781,72.4292,72.4555,14500.0
2014-04-04 15:35:00,82.72,82.78,82.7,82.7,17400.0,72.4468,72.4993,72.4292,72.4292,17400.0
2014-04-04 15:40:00,82.71,82.74,82.68,82.69,22300.0,72.438,72.4643,72.4117,72.4205,22300.0
2014-04-04 15:45:00,82.68,82.77,82.6,82.77,69500.0,72.4117,72.4905,72.3417,72.4905,69500.0
2014-04-04 15:50:00,82.76,82.76,82.64,82.73,41600.0,72.4818,72.4818,72.3767,72.4555,41600.0
2014-04-04 15:55:00,82.72,82.75,82.57,82.61,81600.0,72.4468,72.473,72.3154,72.3504,81600.0
2014-04-07 09:30:00,82.35,82.49,82.26,82.33,37400.0,72.1227,72.2453,72.0439,72.1052,37400.0
2014-04-07 09:35:00,82.35,82.35,82.01,82.07,6200.0,72.1227,72.1227,71.8249,71.8775,6200.0
2014-04-07 09:40:00,82.13,82.16,81.9,81.94,9200.0,71.93,71.9563,71.7286,71.7636,9200.0
2014-04-07 09:45:00,81.88,81.96,81.84,81.89,18800.0,71.7111,71.7811,71.676,71.7198,18800.0
2014-04-07 09:50:00,81.87,81.91,81.82,81.84,10000.0,71.7023,71.7374,71.6585,71.676,10000.0
2014-04-07 09:55:00,81.84,82.01,81.83,81.98,6700.0,71.676,71.8249,71.6673,71.7987,6700.0
2014-04-07 10:00:00,82.01,82.2,82.0,82.2,8000.0,71.8249,71.9913,71.8162,71.9913,8000.0
2014-04-07 10:05:00,82.2,82.25,82.06,82.15,17500.0,71.9913,72.0351,71.8687,71.9475,17500.0
2014-04-07 10:10:00,82.15,82.38,82.12,82.23,21300.0,71.9475,72.149,71.9213,72.0176,21300.0
2014-04-07 10:15:00,82.22,82.25,82.04,82.22,11800.0,72.0089,72.0351,71.8512,72.0089,11800.0
2014-04-07 10:20:00,82.21,82.21,82.03,82.03,20000.0,72.0001,72.0001,71.8424,71.8424,20000.0
2014-04-07 10:25:00,82.05,82.09,81.94,81.94,12500.0,71.86,71.895,71.7636,71.7636,12500.0
2014-04-07 10:30:00,81.93,82.04,81.85,82.03,13400.0,71.7549,71.8512,71.6848,71.8424,13400.0
2014-04-07 10:35:00,82.1,82.1,81.82,81.91,10200.0,71.9038,71.9038,71.6585,71.7374,10200.0
2014-04-07 10:40:00,81.96,81.96,81.83,81.93,10900.0,71.7811,71.7811,71.6673,71.7549,10900.0
2014-04-07 10:45:00,81.96,81.96,81.64,81.74,37700.0,71.7811,71.7811,71.5009,71.5885,37700.0
2014-04-07 10:50:00,81.68,81.78,81.66,81.7,9500.0,71.5359,71.6235,71.5184,71.5534,9500.0
2014-04-07 10:55:00,81.7,81.72,81.65,81.7,7900.0,71.5534,71.5709,71.5096,71.5534,7900.0
2014-04-07 11:00:00,81.69,81.87,81.63,81.81,9300.0,71.5447,71.7023,71.4921,71.6498,9300.0
2014-04-07 11:05:00,81.8,81.85,81.72,81.75,13200.0,71.641,71.6848,71.5709,71.5972,13200.0
2014-04-07 11:10:00,81.71,81.78,81.65,81.67,11200.0,71.5622,71.6235,71.5096,71.5272,11200.0
2014-04-07 11:15:00,81.66,81.77,81.61,81.65,10800.0,71.5184,71.6147,71.4746,71.5096,10800.0
2014-04-07 11:20:00,81.63,81.63,81.48,81.54,13100.0,71.4921,71.4921,71.3608,71.4133,13100.0
2014-04-07 11:25:00,81.56,81.56,81.5,81.53,8200.0,71.4308,71.4308,71.3783,71.4045,8200.0
2014-04-07 11:30:00,81.53,81.62,81.49,81.52,31700.0,71.4045,71.4834,71.3695,71.3958,31700.0
2014-04-07 11:35:00,81.52,81.54,81.42,81.43,11100.0,71.3958,71.4133,71.3082,71.317,11100.0
2014-04-07 11:40:00,81.45,81.45,81.31,81.31,13200.0,71.3345,71.3345,71.2119,71.2119,13200.0
2014-04-07 11:45:00,81.32,81.33,81.27,81.28,9900.0,71.2206,71.2294,71.1768,71.1856,9900.0
2014-04-07 11:50:00,81.28,81.3,81.21,81.24,16600.0,71.1856,71.2031,71.1243,71.1506,16600.0
2014-04-07 11:55:00,81.23,81.23,81.13,81.13,12400.0,71.1418,71.1418,71.0542,71.0542,12400.0
2014-04-07 12:00:00,81.13,81.31,81.09,81.3,14700.0,71.0542,71.2119,71.0192,71.2031,14700.0
2014-04-07 12:05:00,81.29,81.32,81.19,81.19,8400.0,71.1944,71.2206,71.1068,71.1068,8400.0
2014-04-07 12:10:00,81.18,81.26,81.15,81.17,11000.0,71.098,71.1681,71.0717,71.0893,11000.0
2014-04-07 12:15:00,81.16,81.19,81.11,81.11,8700.0,71.0805,71.1068,71.0367,71.0367,8700.0
2014-04-07 12:20:00,81.12,81.25,81.12,81.25,8500.0,71.0455,71.1593,71.0455,71.1593,8500.0
2014-04-07 12:25:00,81.25,81.34,81.25,81.29,7900.0,71.1593,71.2381,71.1593,71.1944,7900.0
2014-04-07 12:30:00,81.28,81.39,81.25,81.39,15600.0,71.1856,71.2819,71.1593,71.2819,15600.0
2014-04-07 12:35:00,81.37,81.43,81.28,81.39,10600.0,71.2644,71.317,71.1856,71.2819,10600.0
2014-04-07 12:40:00,81.4,81.43,81.35,81.38,5400.0,71.2907,71.317,71.2469,71.2732,5400.0
2014-04-07 12:45:00,81.37,81.43,81.3,81.31,15100.0,71.2644,71.317,71.2031,71.2119,15100.0
2014-04-07 12:50:00,81.31,81.34,81.29,81.33,7600.0,71.2119,71.2381,71.1944,71.2294,7600.0
2014-04-07 12:55:00,81.32,81.45,81.31,81.45,5600.0,71.2206,71.3345,71.2119,71.3345,5600.0
2014-04-07 13:00:00,81.42,81.47,81.4,81.4,4200.0,71.3082,71.352,71.2907,71.2907,4200.0
2014-04-07 13:05:00,81.4,81.4,81.29,81.29,16300.0,71.2907,71.2907,71.1944,71.1944,16300.0
2014-04-07 13:10:00,81.3,81.3,81.14,81.14,14900.0,71.2031,71.2031,71.063,71.063,14900.0
2014-04-07 13:15:00,81.18,81.28,81.16,81.26,7500.0,71.098,71.1856,71.0805,71.1681,7500.0
2014-04-07 13:20:00,81.25,81.36,81.22,81.33,6500.0,71.1593,71.2557,71.133,71.2294,6500.0
2014-04-07 13:25:00,81.35,81.36,81.21,81.25,15900.0,71.2469,71.2557,71.1243,71.1593,15900.0
2014-04-07 13:30:00,81.24,81.32,81.16,81.19,9100.0,71.1506,71.2206,71.0805,71.1068,9100.0
2014-04-07 13:35:00,81.15,81.17,81.08,81.17,6700.0,71.0717,71.0893,71.0104,71.0893,6700.0
2014-04-07 13:40:00,81.18,81.18,81.04,81.04,16200.0,71.098,71.098,70.9754,70.9754,16200.0
2014-04-07 13:45:00,81.04,81.11,81.01,81.05,14800.0,70.9754,71.0367,70.9491,70.9842,14800.0
2014-04-07 13:50:00,81.03,81.09,80.97,80.98,19200.0,70.9666,71.0192,70.9141,70.9229,19200.0
2014-04-07 13:55:00,80.97,81.01,80.95,80.99,7700.0,70.9141,70.9491,70.8966,70.9316,7700.0
2014-04-07 14:00:00,81.0,81.02,80.93,80.98,16300.0,70.9404,70.9579,70.8791,70.9229,16300.0
2014-04-07 14:05:00,80.98,80.98,80.88,80.88,14500.0,70.9229,70.9229,70.8353,70.8353,14500.0
2014-04-07 14:10:00,80.87,80.87,80.75,80.76,18300.0,70.8265,70.8265,70.7214,70.7302,18300.0
2014-04-07 14:15:00,80.76,80.99,80.75,80.96,12500.0,70.7302,70.9316,70.7214,70.9053,12500.0
2014-04-07 14:20:00,80.96,81.0,80.94,80.96,14500.0,70.9053,70.9404,70.8878,70.9053,14500.0
2014-04-07 14:25:00,80.96,80.99,80.93,80.98,6800.0,70.9053,70.9316,70.8791,70.9229,6800.0
2014-04-07 14:30:00,80.98,80.99,80.96,80.98,7800.0,70.9229,70.9316,70.9053,70.9229,7800.0
2014-04-07 14:35:00,80.97,81.04,80.95,81.02,8300.0,70.9141,70.9754,70.8966,70.9579,8300.0
2014-04-07 14:40:00,81.04,81.21,81.04,81.21,11500.0,70.9754,71.1243,70.9754,71.1243,11500.0
2014-04-07 14:45:00,81.21,81.26,81.18,81.26,12000.0,71.1243,71.1681,71.098,71.1681,12000.0
2014-04-07 14:50:00,81.27,81.37,81.27,81.37,11700.0,71.1768,71.2644,71.1768,71.2644,11700.0
2014-04-07 14:55:00,81.37,81.44,81.35,81.36,18800.0,71.2644,71.3257,71.2469,71.2557,18800.0
2014-04-07 15:00:00,81.36,81.38,81.22,81.22,21400.0,71.2557,71.2732,71.133,71.133,21400.0
2014-04-07 15:05:00,81.23,81.31,81.21,81.31,20300.0,71.1418,71.2119,71.1243,71.2119,20300.0
2014-04-07 15:10:00,81.31,81.33,81.23,81.32,12900.0,71.2119,71.2294,71.1418,71.2206,12900.0
2014-04-07 15:15:00,81.35,81.43,81.35,81.43,26100.0,71.2469,71.317,71.2469,71.317,26100.0
2014-04-07 15:20:00,81.43,81.52,81.41,81.5,38700.0,71.317,71.3958,71.2994,71.3783,38700.0
2014-04-07 15:25:00,81.51,81.7,81.51,81.69,26400.0,71.387,71.5534,71.387,71.5447,26400.0
2014-04-07 15:30:00,81.69,81.69,81.58,81.58,29600.0,71.5447,71.5447,71.4483,71.4483,29600.0
2014-04-07 15:35:00,81.57,81.57,81.45,81.47,21300.0,71.4396,71.4396,71.3345,71.352,21300.0
2014-04-07 15:40:00,81.45,81.5,81.42,81.43,22700.0,71.3345,71.3783,71.3082,71.317,22700.0
2014-04-07 15:45:00,81.42,81.42,81.3,81.32,38700.0,71.3082,71.3082,71.2031,71.2206,38700.0
2014-04-07 15:50:00,81.32,81.33,81.24,81.24,28200.0,71.2206,71.2294,71.1506,71.1506,28200.0
2014-04-07 15:55:00,81.24,81.34,81.22,81.24,74800.0,71.1506,71.2381,71.133,71.1506,74800.0
2014-04-08 09:30:00,81.21,81.21,80.8,80.95,18700.0,71.1243,71.1243,70.7652,70.8966,18700.0
2014-04-08 09:35:00,81.0,81.31,80.97,81.24,9400.0,70.9404,71.2119,70.9141,71.1506,9400.0
2014-04-08 09:40:00,81.27,81.42,81.23,81.23,22400.0,71.1768,71.3082,71.1418,71.1418,22400.0
2014-04-08 09:45:00,81.25,81.32,81.12,81.19,20500.0,71.1593,71.2206,71.0455,71.1068,20500.0
2014-04-08 09:50:00,81.18,81.18,81.01,81.16,23100.0,71.098,71.098,70.9491,71.0805,23100.0
2014-04-08 09:55:00,81.16,81.27,81.05,81.05,9100.0,71.0805,71.1768,70.9842,70.9842,9100.0
2014-04-08 10:00:00,81.04,81.16,80.99,81.06,17800.0,70.9754,71.0805,70.9316,70.9929,17800.0
2014-04-08 10:05:00,81.05,81.07,80.94,81.0,14300.0,70.9842,71.0017,70.8878,70.9404,14300.0
2014-04-08 10:10:00,80.99,81.05,80.94,81.01,12800.0,70.9316,70.9842,70.8878,70.9491,12800.0
2014-04-08 10:15:00,81.01,81.08,80.86,80.86,10500.0,70.9491,71.0104,70.8178,70.8178,10500.0
2014-04-08 10:20:00,80.85,80.9,80.64,80.69,15000.0,70.809,70.8528,70.6251,70.6689,15000.0
2014-04-08 10:25:00,80.68,80.77,80.42,80.45,49500.0,70.6601,70.7389,70.4324,70.4587,49500.0
2014-04-08 10:30:00,80.46,80.58,80.42,80.53,32200.0,70.4674,70.5725,70.4324,70.5287,32200.0
2014-04-08 10:35:00,80.52,80.56,80.45,80.51,25300.0,70.52,70.555,70.4587,70.5112,25300.0
2014-04-08 10:40:00,80.49,80.61,80.48,80.56,38700.0,70.4937,70.5988,70.4849,70.555,38700.0
2014-04-08 10:45:00,80.55,80.57,80.44,80.48,12100.0,70.5463,70.5638,70.4499,70.4849,12100.0
2014-04-08 10:50:00,80.49,80.71,80.47,80.71,12200.0,70.4937,70.6864,70.4762,70.6864,12200.0
2014-04-08 10:55:00,80.69,80.82,80.69,80.75,9000.0,70.6689,70.7827,70.6689,70.7214,9000.0
2014-04-08 11:00:00,80.74,80.89,80.74,80.86,9400.0,70.7127,70.844,70.7127,70.8178,9400.0
2014-04-08 11:05:00,80.86,81.0,80.86,80.98,18200.0,70.8178,70.9404,70.8178,70.9229,18200.0
2014-04-08 11:10:00,80.98,80.98,80.88,80.95,8500.0,70.9229,70.9229,70.8353,70.8966,8500.0
2014-04-08 11:15:00,80.94,81.19,80.94,81.17,10000.0,70.8878,71.1068,70.8878,71.0893,10000.0
2014-04-08 11:20:00,81.17,81.23,81.14,81.21,11700.0,71.0893,71.1418,71.063,71.1243,11700.0
2014-04-08 11:25:00,81.22,81.22,81.19,81.21,16700.0,71.133,71.133,71.1068,71.1243,16700.0
2014-04-08 11:30:00,81.2,81.27,81.2,81.22,19200.0,71.1155,71.1768,71.1155,71.133,19200.0
2014-04-08 11:35:00,81.2,81.24,81.13,81.18,11100.0,71.1155,71.1506,71.0542,71.098,11100.0
2014-04-08 11:40:00,81.15,81.25,81.08,81.25,31200.0,71.0717,71.1593,71.0104,71.1593,31200.0
2014-04-08 11:45:00,81.24,81.33,81.13,81.15,34300.0,71.1506,71.2294,71.0542,71.0717,34300.0
2014-04-08 11:50:00,81.15,81.15,81.07,81.07,34600.0,71.0717,71.0717,71.0017,71.0017,34600.0
2014-04-08 11:55:00,81.07,81.22,81.04,81.19,43500.0,71.0017,71.133,70.9754,71.1068,43500.0
2014-04-08 12:00:00,81.17,81.22,81.11,81.21,18400.0,71.0893,71.133,71.0367,71.1243,18400.0
2014-04-08 12:05:00,81.23,81.4,81.23,81.31,10000.0,71.1418,71.2907,71.1418,71.2119,10000.0
2014-04-08 12:10:00,81.31,81.35,81.27,81.31,6200.0,71.2119,71.2469,71.1768,71.2119,6200.0
2014-04-08 12:15:00,81.34,81.41,81.31,81.37,5400.0,71.2381,71.2994,71.2119,71.2644,5400.0
2014-04-08 12:20:00,81.37,81.37,81.26,81.33,6600.0,71.2644,71.2644,71.1681,71.2294,6600.0
2014-04-08 12:25:00,81.33,81.44,81.32,81.42,5900.0,71.2294,71.3257,71.2206,71.3082,5900.0
2014-04-08 12:30:00,81.43,81.44,81.37,81.39,7000.0,71.317,71.3257,71.2644,71.2819,7000.0
2014-04-08 12:35:00,81.41,81.47,81.41,81.43,8200.0,71.2994,71.352,71.2994,71.317,8200.0
2014-04-08 12:40:00,81.43,81.43,81.33,81.39,6600.0,71.317,71.317,71.2294,71.2819,6600.0
2014-04-08 12:45:00,81.36,81.36,81.25,81.26,7000.0,71.2557,71.2557,71.1593,71.1681,7000.0
2014-04-08 12:50:00,81.26,81.28,81.23,81.28,8400.0,71.1681,71.1856,71.1418,71.1856,8400.0
2014-04-08 12:55:00,81.28,81.31,81.25,81.31,46600.0,71.1856,71.2119,71.1593,71.2119,46600.0
2014-04-08 13:00:00,81.31,81.39,81.29,81.29,9600.0,71.2119,71.2819,71.1944,71.1944,9600.0
2014-04-08 13:05:00,81.29,81.31,81.25,81.3,2900.0,71.1944,71.2119,71.1593,71.2031,2900.0
2014-04-08 13:10:00,81.32,81.4,81.32,81.34,6400.0,71.2206,71.2907,71.2206,71.2381,6400.0
2014-04-08 13:15:00,81.34,81.42,81.34,81.38,16300.0,71.2381,71.3082,71.2381,71.2732,16300.0
2014-04-08 13:20:00,81.38,81.47,81.38,81.44,12500.0,71.2732,71.352,71.2732,71.3257,12500.0
2014-04-08 13:25:00,81.45,81.57,81.45,81.5,13800.0,71.3345,71.4396,71.3345,71.3783,13800.0
2014-04-08 13:30:00,81.5,81.53,81.5,81.52,13600.0,71.3783,71.4045,71.3783,71.3958,13600.0
2014-04-08 13:35:00,81.53,81.55,81.46,81.52,21400.0,71.4045,71.4221,71.3432,71.3958,21400.0
2014-04-08 13:40:00,81.54,81.57,81.49,81.51,8900.0,71.4133,71.4396,71.3695,71.387,8900.0
2014-04-08 13:45:00,81.51,81.52,81.43,81.49,8900.0,71.387,71.3958,71.317,71.3695,8900.0
2014-04-08 13:50:00,81.49,81.52,81.45,81.52,8700.0,71.3695,71.3958,71.3345,71.3958,8700.0
2014-04-08 13:55:00,81.49,81.63,81.49,81.63,5900.0,71.3695,71.4921,71.3695,71.4921,5900.0
2014-04-08 14:00:00,81.63,81.65,81.44,81.48,11900.0,71.4921,71.5096,71.3257,71.3608,11900.0
2014-04-08 14:05:00,81.49,81.53,81.38,81.4,11400.0,71.3695,71.4045,71.2732,71.2907,11400.0
2014-04-08 14:10:00,81.39,81.47,81.39,81.42,6600.0,71.2819,71.352,71.2819,71.3082,6600.0
2014-04-08 14:15:00,81.41,81.42,81.31,81.42,34100.0,71.2994,71.3082,71.2119,71.3082,34100.0
2014-04-08 14:20:00,81.41,81.45,81.33,81.36,71200.0,71.2994,71.3345,71.2294,71.2557,71200.0
2014-04-08 14:25:00,81.38,81.39,81.24,81.25,52900.0,71.2732,71.2819,71.1506,71.1593,52900.0
2014-04-08 14:30:00,81.25,81.27,81.15,81.15,19700.0,71.1593,71.1768,71.0717,71.0717,19700.0
2014-04-08 14:35:00,81.14,81.16,81.05,81.06,11500.0,71.063,71.0805,70.9842,70.9929,11500.0
2014-04-08 14:40:00,81.05,81.06,80.92,80.93,15900.0,70.9842,70.9929,70.8703,70.8791,15900.0
2014-04-08 14:45:00,80.94,81.02,80.93,80.98,24200.0,70.8878,70.9579,70.8791,70.9229,24200.0
2014-04-08 14:50:00,81.0,81.1,80.99,81.02,17300.0,70.9404,71.0279,70.9316,70.9579,17300.0
2014-04-08 14:55:00,81.03,81.05,80.95,81.02,15800.0,70.9666,70.9842,70.8966,70.9579,15800.0
2014-04-08 15:00:00,81.01,81.02,80.93,80.97,12600.0,70.9491,70.9579,70.8791,70.9141,12600.0
2014-04-08 15:05:00,80.97,81.09,80.97,81.03,8200.0,70.9141,71.0192,70.9141,70.9666,8200.0
2014-04-08 15:10:00,81.04,81.07,80.98,81.04,12100.0,70.9754,71.0017,70.9229,70.9754,12100.0
2014-04-08 15:15:00,81.01,81.06,80.98,81.05,12400.0,70.9491,70.9929,70.9229,70.9842,12400.0
2014-04-08 15:20:00,81.05,81.16,81.05,81.13,36500.0,70.9842,71.0805,70.9842,71.0542,36500.0
2014-04-08 15:25:00,81.13,81.2,81.12,81.15,19400.0,71.0542,71.1155,71.0455,71.0717,19400.0
2014-04-08 15:30:00,81.17,81.22,81.15,81.22,12800.0,71.0893,71.133,71.0717,71.133,12800.0
2014-04-08 15:35:00,81.22,81.3,81.2,81.29,24000.0,71.133,71.2031,71.1155,71.1944,24000.0
2014-04-08 15:40:00,81.28,81.33,81.23,81.29,24100.0,71.1856,71.2294,71.1418,71.1944,24100.0
2014-04-08 15:45:00,81.27,81.31,81.22,81.27,29000.0,71.1768,71.2119,71.133,71.1768,29000.0
2014-04-08 15:50:00,81.27,81.3,81.22,81.28,52700.0,71.1768,71.2031,71.133,71.1856,52700.0
2014-04-08 15:55:00,81.29,81.34,81.26,81.27,81000.0,71.1944,71.2381,71.1681,71.1768,81000.0
2014-04-09 09:30:00,81.28,81.49,81.15,81.15,27400.0,71.1856,71.3695,71.0717,71.0717,27400.0
2014-04-09 09:35:00,81.09,81.13,80.95,81.07,13600.0,71.0192,71.0542,70.8966,71.0017,13600.0
2014-04-09 09:40:00,81.1,81.13,80.92,80.98,44700.0,71.0279,71.0542,70.8703,70.9229,44700.0
2014-04-09 09:45:00,80.98,81.12,80.95,80.98,30900.0,70.9229,71.0455,70.8966,70.9229,30900.0
2014-04-09 09:50:00,81.0,81.15,80.95,81.14,8100.0,70.9404,71.0717,70.8966,71.063,8100.0
2014-04-09 09:55:00,81.11,81.15,81.05,81.05,7700.0,71.0367,71.0717,70.9842,70.9842,7700.0
2014-04-09 10:00:00,81.04,81.23,81.04,81.16,25400.0,70.9754,71.1418,70.9754,71.0805,25400.0
2014-04-09 10:05:00,81.15,81.22,81.09,81.2,26200.0,71.0717,71.133,71.0192,71.1155,26200.0
2014-04-09 10:10:00,81.19,81.21,81.08,81.08,21500.0,71.1068,71.1243,71.0104,71.0104,21500.0
2014-04-09 10:15:00,81.1,81.27,81.1,81.17,7100.0,71.0279,71.1768,71.0279,71.0893,7100.0
2014-04-09 10:20:00,81.18,81.29,81.18,81.28,11100.0,71.098,71.1944,71.098,71.1856,11100.0
2014-04-09 10:25:00,81.28,81.3,81.18,81.22,9100.0,71.1856,71.2031,71.098,71.133,9100.0
2014-04-09 10:30:00,81.2,81.37,81.19,81.26,13000.0,71.1155,71.2644,71.1068,71.1681,13000.0
2014-04-09 10:35:00,81.22,81.31,81.22,81.29,13300.0,71.133,71.2119,71.133,71.1944,13300.0
2014-04-09 10:40:00,81.3,81.38,81.3,81.35,10300.0,71.2031,71.2732,71.2031,71.2469,10300.0
2014-04-09 10:45:00,81.36,81.39,81.26,81.33,8800.0,71.2557,71.2819,71.1681,71.2294,8800.0
2014-04-09 10:50:00,81.35,81.37,81.27,81.35,9000.0,71.2469,71.2644,71.1768,71.2469,9000.0
2014-04-09 10:55:00,81.34,81.46,81.32,81.42,31800.0,71.2381,71.3432,71.2206,71.3082,31800.0
2014-04-09 11:00:00,81.41,81.41,81.32,81.37,23400.0,71.2994,71.2994,71.2206,71.2644,23400.0
2014-04-09 11:05:00,81.37,81.49,81.37,81.49,17700.0,71.2644,71.3695,71.2644,71.3695,17700.0
2014-04-09 11:10:00,81.49,81.49,81.36,81.37,4800.0,71.3695,71.3695,71.2557,71.2644,4800.0
2014-04-09 11:15:00,81.35,81.43,81.33,81.33,111800.0,71.2469,71.317,71.2294,71.2294,111800.0
2014-04-09 11:20:00,81.34,81.36,81.27,81.34,5800.0,71.2381,71.2557,71.1768,71.2381,5800.0
2014-04-09 11:25:00,81.34,81.4,81.33,81.33,8000.0,71.2381,71.2907,71.2294,71.2294,8000.0
2014-04-09 11:30:00,81.32,81.38,81.29,81.37,7900.0,71.2206,71.2732,71.1944,71.2644,7900.0
2014-04-09 11:35:00,81.38,81.43,81.37,81.37,8200.0,71.2732,71.317,71.2644,71.2644,8200.0
2014-04-09 11:40:00,81.36,81.37,81.33,81.34,4700.0,71.2557,71.2644,71.2294,71.2381,4700.0
2014-04-09 11:45:00,81.35,81.48,81.35,81.46,5500.0,71.2469,71.3608,71.2469,71.3432,5500.0
2014-04-09 11:50:00,81.45,81.59,81.44,81.5,7000.0,71.3345,71.4571,71.3257,71.3783,7000.0
2014-04-09 11:55:00,81.51,81.54,81.45,81.47,6800.0,71.387,71.4133,71.3345,71.352,6800.0
2014-04-09 12:00:00,81.48,81.49,81.42,81.44,7400.0,71.3608,71.3695,71.3082,71.3257,7400.0
2014-04-09 12:05:00,81.44,81.47,81.39,81.41,7000.0,71.3257,71.352,71.2819,71.2994,7000.0
2014-04-09 12:10:00,81.43,81.48,81.43,81.44,13300.0,71.317,71.3608,71.317,71.3257,13300.0
2014-04-09 12:15:00,81.45,81.49,81.41,81.48,8200.0,71.3345,71.3695,71.2994,71.3608,8200.0
2014-04-09 12:20:00,81.48,81.59,81.48,81.59,7200.0,71.3608,71.4571,71.3608,71.4571,7200.0
2014-04-09 12:25:00,81.58,81.6,81.54,81.58,7300.0,71.4483,71.4659,71.4133,71.4483,7300.0
2014-04-09 12:30:00,81.57,81.64,81.56,81.57,8900.0,71.4396,71.5009,71.4308,71.4396,8900.0
2014-04-09 12:35:00,81.57,81.57,81.48,81.48,9300.0,71.4396,71.4396,71.3608,71.3608,9300.0
2014-04-09 12:40:00,81.48,81.48,81.42,81.43,9500.0,71.3608,71.3608,71.3082,71.317,9500.0
2014-04-09 12:45:00,81.42,81.5,81.42,81.46,7800.0,71.3082,71.3783,71.3082,71.3432,7800.0
2014-04-09 12:50:00,81.46,81.46,81.42,81.43,10000.0,71.3432,71.3432,71.3082,71.317,10000.0
2014-04-09 12:55:00,81.43,81.44,81.37,81.37,11200.0,71.317,71.3257,71.2644,71.2644,11200.0
2014-04-09 13:00:00,81.38,81.49,81.38,81.49,7500.0,71.2732,71.3695,71.2732,71.3695,7500.0
2014-04-09 13:05:00,81.47,81.47,81.4,81.41,6000.0,71.352,71.352,71.2907,71.2994,6000.0
2014-04-09 13:10:00,81.41,81.42,81.38,81.38,4000.0,71.2994,71.3082,71.2732,71.2732,4000.0
2014-04-09 13:15:00,81.39,81.4,81.32,81.33,12800.0,71.2819,71.2907,71.2206,71.2294,12800.0
2014-04-09 13:20:00,81.32,81.32,81.22,81.22,11600.0,71.2206,71.2206,71.133,71.133,11600.0
2014-04-09 13:25:00,81.22,81.22,81.2,81.2,12600.0,71.133,71.133,71.1155,71.1155,12600.0
2014-04-09 13:30:00,81.19,81.2,81.11,81.15,8000.0,71.1068,71.1155,71.0367,71.0717,8000.0
2014-04-09 13:35:00,81.14,81.15,81.12,81.15,3600.0,71.063,71.0717,71.0455,71.0717,3600.0
2014-04-09 13:40:00,81.14,81.2,81.11,81.19,8200.0,71.063,71.1155,71.0367,71.1068,8200.0
2014-04-09 13:45:00,81.19,81.19,81.14,81.16,3900.0,71.1068,71.1068,71.063,71.0805,3900.0
2014-04-09 13:50:00,81.17,81.24,81.12,81.19,19000.0,71.0893,71.1506,71.0455,71.1068,19000.0
2014-04-09 13:55:00,81.18,81.2,81.17,81.18,6000.0,71.098,71.1155,71.0893,71.098,6000.0
2014-04-09 14:00:00,81.19,81.38,81.19,81.37,27000.0,71.1068,71.2732,71.1068,71.2644,27000.0
2014-04-09 14:05:00,81.38,81.55,81.38,81.55,8700.0,71.2732,71.4221,71.2732,71.4221,8700.0
2014-04-09 14:10:00,81.57,81.68,81.55,81.68,17500.0,71.4396,71.5359,71.4221,71.5359,17500.0
2014-04-09 14:15:00,81.68,81.79,81.65,81.75,13500.0,71.5359,71.6323,71.5096,71.5972,13500.0
2014-04-09 14:20:00,81.77,81.82,81.76,81.8,13300.0,71.6147,71.6585,71.606,71.641,13300.0
2014-04-09 14:25:00,81.81,81.9,81.77,81.88,20500.0,71.6498,71.7286,71.6147,71.7111,20500.0
2014-04-09 14:30:00,81.89,81.91,81.81,81.82,9800.0,71.7198,71.7374,71.6498,71.6585,9800.0
2014-04-09 14:35:00,81.83,81.9,81.75,81.77,17700.0,71.6673,71.7286,71.5972,71.6147,17700.0
2014-04-09 14:40:00,81.78,81.8,81.7,81.74,20500.0,71.6235,71.641,71.5534,71.5885,20500.0
2014-04-09 14:45:00,81.74,81.81,81.7,81.76,14300.0,71.5885,71.6498,71.5534,71.606,14300.0
2014-04-09 14:50:00,81.77,81.78,81.71,81.71,7500.0,71.6147,71.6235,71.5622,71.5622,7500.0
2014-04-09 14:55:00,81.72,81.72,81.68,81.71,10600.0,71.5709,71.5709,71.5359,71.5622,10600.0
2014-04-09 15:00:00,81.74,81.78,81.72,81.78,8200.0,71.5885,71.6235,71.5709,71.6235,8200.0
2014-04-09 15:05:00,81.77,81.84,81.77,81.83,10500.0,71.6147,71.676,71.6147,71.6673,10500.0
2014-04-09 15:10:00,81.83,81.88,81.81,81.87,13900.0,71.6673,71.7111,71.6498,71.7023,13900.0
2014-04-09 15:15:00,81.87,81.9,81.86,81.89,12300.0,71.7023,71.7286,71.6936,71.7198,12300.0
2014-04-09 15:20:00,81.89,81.95,81.88,81.92,15300.0,71.7198,71.7724,71.7111,71.7461,15300.0
2014-04-09 15:25:00,81.92,81.92,81.88,81.92,15800.0,71.7461,71.7461,71.7111,71.7461,15800.0
2014-04-09 15:30:00,81.92,81.98,81.89,81.98,15400.0,71.7461,71.7987,71.7198,71.7987,15400.0
2014-04-09 15:35:00,81.99,82.04,81.96,82.04,15800.0,71.8074,71.8512,71.7811,71.8512,15800.0
2014-04-09 15:40:00,82.03,82.06,82.01,82.05,19900.0,71.8424,71.8687,71.8249,71.86,19900.0
2014-04-09 15:45:00,82.04,82.1,81.99,82.09,27100.0,71.8512,71.9038,71.8074,71.895,27100.0
2014-04-09 15:50:00,82.09,82.11,82.05,82.07,39500.0,71.895,71.9125,71.86,71.8775,39500.0
2014-04-09 15:55:00,82.06,82.16,82.06,82.11,45700.0,71.8687,71.9563,71.8687,71.9125,45700.0
2014-04-10 09:30:00,82.14,82.14,82.02,82.07,16000.0,71.9388,71.9388,71.8337,71.8775,16000.0
2014-04-10 09:35:00,82.04,82.12,82.04,82.08,4900.0,71.8512,71.9213,71.8512,71.8862,4900.0
2014-04-10 09:40:00,82.07,82.21,82.0,82.15,4100.0,71.8775,72.0001,71.8162,71.9475,4100.0
2014-04-10 09:45:00,82.11,82.12,81.94,81.94,19900.0,71.9125,71.9213,71.7636,71.7636,19900.0
2014-04-10 09:50:00,81.94,81.94,81.75,81.8,8200.0,71.7636,71.7636,71.5972,71.641,8200.0
2014-04-10 09:55:00,81.75,81.86,81.75,81.84,14100.0,71.5972,71.6936,71.5972,71.676,14100.0
2014-04-10 10:00:00,81.86,81.86,81.67,81.72,3400.0,71.6936,71.6936,71.5272,71.5709,3400.0
2014-04-10 10:05:00,81.72,81.72,81.56,81.6,12500.0,71.5709,71.5709,71.4308,71.4659,12500.0
2014-04-10 10:10:00,81.66,81.71,81.55,81.55,16800.0,71.5184,71.5622,71.4221,71.4221,16800.0
2014-04-10 10:15:00,81.55,81.57,81.45,81.5,9100.0,71.4221,71.4396,71.3345,71.3783,9100.0
2014-04-10 10:20:00,81.5,81.53,81.46,81.49,7700.0,71.3783,71.4045,71.3432,71.3695,7700.0
2014-04-10 10:25:00,81.51,81.63,81.47,81.6,5400.0,71.387,71.4921,71.352,71.4659,5400.0
2014-04-10 10:30:00,81.6,81.6,81.54,81.56,5500.0,71.4659,71.4659,71.4133,71.4308,5500.0
2014-04-10 10:35:00,81.59,81.61,81.51,81.53,5000.0,71.4571,71.4746,71.387,71.4045,5000.0
2014-04-10 10:40:00,81.5,81.56,81.45,81.49,10000.0,71.3783,71.4308,71.3345,71.3695,10000.0
2014-04-10 10:45:00,81.46,81.47,81.36,81.4,11300.0,71.3432,71.352,71.2557,71.2907,11300.0
2014-04-10 10:50:00,81.4,81.42,81.31,81.42,8400.0,71.2907,71.3082,71.2119,71.3082,8400.0
2014-04-10 10:55:00,81.4,81.4,81.22,81.23,12900.0,71.2907,71.2907,71.133,71.1418,12900.0
2014-04-10 11:00:00,81.19,81.19,81.1,81.12,9300.0,71.1068,71.1068,71.0279,71.0455,9300.0
2014-04-10 11:05:00,81.14,81.15,81.02,81.06,8800.0,71.063,71.0717,70.9579,70.9929,8800.0
2014-04-10 11:10:00,81.06,81.13,81.02,81.12,10000.0,70.9929,71.0542,70.9579,71.0455,10000.0
2014-04-10 11:15:00,81.11,81.11,80.94,81.0,8000.0,71.0367,71.0367,70.8878,70.9404,8000.0
2014-04-10 11:20:00,80.97,81.04,80.93,80.93,13700.0,70.9141,70.9754,70.8791,70.8791,13700.0
2014-04-10 11:25:00,80.9,80.93,80.83,80.84,6300.0,70.8528,70.8791,70.7915,70.8002,6300.0
2014-04-10 11:30:00,80.84,80.92,80.82,80.85,11000.0,70.8002,70.8703,70.7827,70.809,11000.0
2014-04-10 11:35:00,80.88,80.88,80.77,80.8,10500.0,70.8353,70.8353,70.7389,70.7652,10500.0
2014-04-10 11:40:00,80.82,80.88,80.76,80.87,8000.0,70.7827,70.8353,70.7302,70.8265,8000.0
2014-04-10 11:45:00,80.83,80.84,80.77,80.81,12100.0,70.7915,70.8002,70.7389,70.774,12100.0
2014-04-10 11:50:00,80.8,80.82,80.75,80.78,6900.0,70.7652,70.7827,70.7214,70.7477,6900.0
2014-04-10 11:55:00,80.8,80.8,80.65,80.65,8900.0,70.7652,70.7652,70.6338,70.6338,8900.0
2014-04-10 12:00:00,80.66,80.73,80.49,80.52,10200.0,70.6426,70.7039,70.4937,70.52,10200.0
2014-04-10 12:05:00,80.54,80.56,80.46,80.52,6700.0,70.5375,70.555,70.4674,70.52,6700.0
2014-04-10 12:10:00,80.5,80.5,80.29,80.37,10200.0,70.5025,70.5025,70.3185,70.3886,10200.0
2014-04-10 12:15:00,80.39,80.46,80.38,80.38,4200.0,70.4061,70.4674,70.3974,70.3974,4200.0
2014-04-10 12:20:00,80.41,80.47,80.36,80.39,8100.0,70.4236,70.4762,70.3799,70.4061,8100.0
2014-04-10 12:25:00,80.38,80.43,80.36,80.38,4300.0,70.3974,70.4412,70.3799,70.3974,4300.0
2014-04-10 12:30:00,80.4,80.45,80.31,80.31,8800.0,70.4149,70.4587,70.3361,70.3361,8800.0
2014-04-10 12:35:00,80.33,80.4,80.31,80.32,9200.0,70.3536,70.4149,70.3361,70.3448,9200.0
2014-04-10 12:40:00,80.32,80.37,80.3,80.32,10300.0,70.3448,70.3886,70.3273,70.3448,10300.0
2014-04-10 12:45:00,80.31,80.33,80.25,80.29,6000.0,70.3361,70.3536,70.2835,70.3185,6000.0
2014-04-10 12:50:00,80.28,80.29,80.21,80.25,7400.0,70.3098,70.3185,70.2485,70.2835,7400.0
2014-04-10 12:55:00,80.23,80.26,80.16,80.16,4400.0,70.266,70.2923,70.2047,70.2047,4400.0
2014-04-10 13:00:00,80.18,80.22,80.1,80.13,15400.0,70.2222,70.2572,70.1521,70.1784,15400.0
2014-04-10 13:05:00,80.13,80.16,80.11,80.12,23600.0,70.1784,70.2047,70.1609,70.1697,23600.0
2014-04-10 13:10:00,80.15,80.18,80.1,80.1,14400.0,70.1959,70.2222,70.1521,70.1521,14400.0
2014-04-10 13:15:00,80.09,80.1,79.93,79.99,44800.0,70.1434,70.1521,70.0033,70.0558,44800.0
2014-04-10 13:20:00,79.98,79.98,79.78,79.8,22000.0,70.047,70.047,69.8719,69.8894,22000.0
2014-04-10 13:25:00,79.8,79.95,79.8,79.95,11500.0,69.8894,70.0208,69.8894,70.0208,11500.0
2014-04-10 13:30:00,79.93,79.95,79.89,79.89,7000.0,70.0033,70.0208,69.9682,69.9682,7000.0
2014-04-10 13:35:00,79.89,79.95,79.88,79.91,8700.0,69.9682,70.0208,69.9595,69.9857,8700.0
2014-04-10 13:40:00,79.91,79.92,79.88,79.91,3500.0,69.9857,69.9945,69.9595,69.9857,3500.0
2014-04-10 13:45:00,79.92,79.95,79.89,79.94,8900.0,69.9945,70.0208,69.9682,70.012,8900.0
2014-04-10 13:50:00,79.94,79.99,79.87,79.98,9400.0,70.012,70.0558,69.9507,70.047,9400.0
2014-04-10 13:55:00,79.99,80.01,79.94,80.01,13700.0,70.0558,70.0733,70.012,70.0733,13700.0
2014-04-10 14:00:00,80.03,80.12,80.01,80.12,8700.0,70.0908,70.1697,70.0733,70.1697,8700.0
2014-04-10 14:05:00,80.14,80.22,80.14,80.18,6200.0,70.1872,70.2572,70.1872,70.2222,6200.0
2014-04-10 14:10:00,80.16,80.28,80.16,80.28,5200.0,70.2047,70.3098,70.2047,70.3098,5200.0
2014-04-10 14:15:00,80.28,80.32,80.15,80.23,9700.0,70.3098,70.3448,70.1959,70.266,9700.0
2014-04-10 14:20:00,80.21,80.25,80.2,80.24,5300.0,70.2485,70.2835,70.2397,70.2748,5300.0
2014-04-10 14:25:00,80.22,80.23,80.12,80.13,5300.0,70.2572,70.266,70.1697,70.1784,5300.0
2014-04-10 14:30:00,80.13,80.13,80.03,80.06,6800.0,70.1784,70.1784,70.0908,70.1171,6800.0
2014-04-10 14:35:00,80.06,80.12,80.01,80.11,15800.0,70.1171,70.1697,70.0733,70.1609,15800.0
2014-04-10 14:40:00,80.11,80.16,80.05,80.05,7800.0,70.1609,70.2047,70.1084,70.1084,7800.0
2014-04-10 14:45:00,80.05,80.06,79.85,79.85,10100.0,70.1084,70.1171,69.9332,69.9332,10100.0
2014-04-10 14:50:00,79.84,79.95,79.82,79.85,7300.0,69.9244,70.0208,69.9069,69.9332,7300.0
2014-04-10 14:55:00,79.86,79.93,79.82,79.82,7700.0,69.9419,70.0033,69.9069,69.9069,7700.0
2014-04-10 15:00:00,79.83,79.85,79.6,79.62,14600.0,69.9157,69.9332,69.7142,69.7318,14600.0
2014-04-10 15:05:00,79.61,79.62,79.45,79.48,11600.0,69.723,69.7318,69.5829,69.6091,11600.0
2014-04-10 15:10:00,79.45,79.57,79.43,79.52,10700.0,69.5829,69.688,69.5654,69.6442,10700.0
2014-04-10 15:15:00,79.55,79.66,79.47,79.66,26800.0,69.6704,69.7668,69.6004,69.7668,26800.0
2014-04-10 15:20:00,79.66,79.66,79.53,79.58,9300.0,69.7668,69.7668,69.6529,69.6967,9300.0
2014-04-10 15:25:00,79.61,79.69,79.54,79.63,8400.0,69.723,69.7931,69.6617,69.7405,8400.0
2014-04-10 15:30:00,79.63,79.68,79.57,79.65,12100.0,69.7405,69.7843,69.688,69.758,12100.0
2014-04-10 15:35:00,79.67,79.72,79.63,79.68,23700.0,69.7755,69.8193,69.7405,69.7843,23700.0
2014-04-10 15:40:00,79.67,79.7,79.59,79.69,34300.0,69.7755,69.8018,69.7055,69.7931,34300.0
2014-04-10 15:45:00,79.71,79.81,79.68,79.8,28700.0,69.8106,69.8982,69.7843,69.8894,28700.0
2014-04-10 15:50:00,79.8,79.8,79.68,79.71,34100.0,69.8894,69.8894,69.7843,69.8106,34100.0
2014-04-10 15:55:00,79.71,79.77,79.62,79.64,85700.0,69.8106,69.8631,69.7318,69.7493,85700.0
2014-04-11 09:30:00,79.26,79.45,79.06,79.35,30500.0,69.4165,69.5829,69.2413,69.4953,30500.0
2014-04-11 09:35:00,79.36,79.51,79.18,79.5,17700.0,69.504,69.6354,69.3464,69.6267,17700.0
2014-04-11 09:40:00,79.53,79.73,79.43,79.73,8500.0,69.6529,69.8281,69.5654,69.8281,8500.0
2014-04-11 09:45:00,79.72,79.74,79.52,79.74,22600.0,69.8193,69.8369,69.6442,69.8369,22600.0
2014-04-11 09:50:00,79.69,79.97,79.69,79.96,7800.0,69.7931,70.0383,69.7931,70.0295,7800.0
2014-04-11 09:55:00,79.98,80.03,79.75,79.76,11800.0,70.047,70.0908,69.8456,69.8544,11800.0
2014-04-11 10:00:00,79.74,79.82,79.66,79.7,22200.0,69.8369,69.9069,69.7668,69.8018,22200.0
2014-04-11 10:05:00,79.7,79.72,79.58,79.63,39800.0,69.8018,69.8193,69.6967,69.7405,39800.0
2014-04-11 10:10:00,79.64,79.73,79.56,79.61,28300.0,69.7493,69.8281,69.6792,69.723,28300.0
2014-04-11 10:15:00,79.58,79.75,79.51,79.52,165200.0,69.6967,69.8456,69.6354,69.6442,165200.0
2014-04-11 10:20:00,79.55,79.61,79.47,79.54,12400.0,69.6704,69.723,69.6004,69.6617,12400.0
2014-04-11 10:25:00,79.54,79.73,79.54,79.64,6300.0,69.6617,69.8281,69.6617,69.7493,6300.0
2014-04-11 10:30:00,79.61,79.7,79.53,79.7,6900.0,69.723,69.8018,69.6529,69.8018,6900.0
2014-04-11 10:35:00,79.7,79.79,79.69,79.69,6900.0,69.8018,69.8806,69.7931,69.7931,6900.0
2014-04-11 10:40:00,79.69,79.88,79.66,79.69,26100.0,69.7931,69.9595,69.7668,69.7931,26100.0
2014-04-11 10:45:00,79.66,79.82,79.6,79.72,18000.0,69.7668,69.9069,69.7142,69.8193,18000.0
2014-04-11 10:50:00,79.72,79.95,79.68,79.92,20300.0,69.8193,70.0208,69.7843,69.9945,20300.0
2014-04-11 10:55:00,79.92,80.0,79.87,79.92,24000.0,69.9945,70.0646,69.9507,69.9945,24000.0
2014-04-11 11:00:00,79.93,79.94,79.72,79.72,18500.0,70.0033,70.012,69.8193,69.8193,18500.0
2014-04-11 11:05:00,79.72,79.77,79.69,79.7,8600.0,69.8193,69.8631,69.7931,69.8018,8600.0
2014-04-11 11:10:00,79.66,79.83,79.66,79.79,6500.0,69.7668,69.9157,69.7668,69.8806,6500.0
2014-04-11 11:15:00,79.78,79.98,79.78,79.86,11700.0,69.8719,70.047,69.8719,69.9419,11700.0
2014-04-11 11:20:00,79.87,79.9,79.67,79.69,5900.0,69.9507,69.977,69.7755,69.7931,5900.0
2014-04-11 11:25:00,79.69,79.71,79.59,79.71,6800.0,69.7931,69.8106,69.7055,69.8106,6800.0
2014-04-11 11:30:00,79.69,79.7,79.53,79.69,20900.0,69.7931,69.8018,69.6529,69.7931,20900.0
2014-04-11 11:35:00,79.68,79.76,79.48,79.62,31800.0,69.7843,69.8544,69.6091,69.7318,31800.0
2014-04-11 11:40:00,79.6,79.61,79.49,79.5,10000.0,69.7142,69.723,69.6179,69.6267,10000.0
2014-04-11 11:45:00,79.53,79.55,79.45,79.55,36500.0,69.6529,69.6704,69.5829,69.6704,36500.0
2014-04-11 11:50:00,79.56,79.6,79.47,79.47,25300.0,69.6792,69.7142,69.6004,69.6004,25300.0
2014-04-11 11:55:00,79.46,79.52,79.43,79.47,17600.0,69.5916,69.6442,69.5654,69.6004,17600.0
2014-04-11 12:00:00,79.48,79.63,79.46,79.63,11000.0,69.6091,69.7405,69.5916,69.7405,11000.0
2014-04-11 12:05:00,79.63,79.74,79.6,79.67,20100.0,69.7405,69.8369,69.7142,69.7755,20100.0
2014-04-11 12:10:00,79.65,79.7,79.59,79.61,18600.0,69.758,69.8018,69.7055,69.723,18600.0
2014-04-11 12:15:00,79.61,79.72,79.58,79.72,12400.0,69.723,69.8193,69.6967,69.8193,12400.0
2014-04-11 12:20:00,79.72,79.73,79.67,79.71,8800.0,69.8193,69.8281,69.7755,69.8106,8800.0
2014-04-11 12:25:00,79.72,79.77,79.7,79.75,17200.0,69.8193,69.8631,69.8018,69.8456,17200.0
2014-04-11 12:30:00,79.75,79.77,79.66,79.66,10500.0,69.8456,69.8631,69.7668,69.7668,10500.0
2014-04-11 12:35:00,79.66,79.69,79.65,79.68,4800.0,69.7668,69.7931,69.758,69.7843,4800.0
2014-04-11 12:40:00,79.7,79.86,79.7,79.85,10400.0,69.8018,69.9419,69.8018,69.9332,10400.0
2014-04-11 12:45:00,79.84,79.85,79.8,79.84,6300.0,69.9244,69.9332,69.8894,69.9244,6300.0
2014-04-11 12:50:00,79.81,79.82,79.78,79.79,7200.0,69.8982,69.9069,69.8719,69.8806,7200.0
2014-04-11 12:55:00,79.79,79.8,79.78,79.8,13800.0,69.8806,69.8894,69.8719,69.8894,13800.0
2014-04-11 13:00:00,79.79,79.82,79.77,79.78,12100.0,69.8806,69.9069,69.8631,69.8719,12100.0
2014-04-11 13:05:00,79.78,79.78,79.6,79.65,11500.0,69.8719,69.8719,69.7142,69.758,11500.0
2014-04-11 13:10:00,79.65,79.74,79.65,79.68,10700.0,69.758,69.8369,69.758,69.7843,10700.0
2014-04-11 13:15:00,79.69,79.72,79.69,79.7,6100.0,69.7931,69.8193,69.7931,69.8018,6100.0
2014-04-11 13:20:00,79.7,79.76,79.6,79.61,13500.0,69.8018,69.8544,69.7142,69.723,13500.0
2014-04-11 13:25:00,79.63,79.7,79.61,79.67,6000.0,69.7405,69.8018,69.723,69.7755,6000.0
2014-04-11 13:30:00,79.67,79.75,79.63,79.75,17100.0,69.7755,69.8456,69.7405,69.8456,17100.0
2014-04-11 13:35:00,79.75,79.77,79.72,79.73,12900.0,69.8456,69.8631,69.8193,69.8281,12900.0
2014-04-11 13:40:00,79.74,79.84,79.74,79.8,27500.0,69.8369,69.9244,69.8369,69.8894,27500.0
2014-04-11 13:45:00,79.82,79.87,79.78,79.8,46600.0,69.9069,69.9507,69.8719,69.8894,46600.0
2014-04-11 13:50:00,79.8,79.81,79.77,79.78,7600.0,69.8894,69.8982,69.8631,69.8719,7600.0
2014-04-11 13:55:00,79.75,79.75,79.68,79.68,7800.0,69.8456,69.8456,69.7843,69.7843,7800.0
2014-04-11 14:00:00,79.66,79.73,79.64,79.66,10100.0,69.7668,69.8281,69.7493,69.7668,10100.0
2014-04-11 14:05:00,79.67,79.75,79.67,79.74,9700.0,69.7755,69.8456,69.7755,69.8369,9700.0
2014-04-11 14:10:00,79.73,79.73,79.5,79.5,12300.0,69.8281,69.8281,69.6267,69.6267,12300.0
2014-04-11 14:15:00,79.5,79.56,79.49,79.55,11000.0,69.6267,69.6792,69.6179,69.6704,11000.0
2014-04-11 14:20:00,79.57,79.6,79.54,79.57,14500.0,69.688,69.7142,69.6617,69.688,14500.0
2014-04-11 14:25:00,79.56,79.63,79.54,79.6,16100.0,69.6792,69.7405,69.6617,69.7142,16100.0
2014-04-11 14:30:00,79.59,79.63,79.57,79.58,12000.0,69.7055,69.7405,69.688,69.6967,12000.0
2014-04-11 14:35:00,79.58,79.62,79.57,79.58,9600.0,69.6967,69.7318,69.688,69.6967,9600.0
2014-04-11 14:40:00,79.58,79.62,79.55,79.56,21800.0,69.6967,69.7318,69.6704,69.6792,21800.0
2014-04-11 14:45:00,79.56,79.62,79.51,79.52,23200.0,69.6792,69.7318,69.6354,69.6442,23200.0
2014-04-11 14:50:00,79.51,79.66,79.51,79.65,46200.0,69.6354,69.7668,69.6354,69.758,46200.0
2014-04-11 14:55:00,79.65,79.7,79.6,79.62,12300.0,69.758,69.8018,69.7142,69.7318,12300.0
2014-04-11 15:00:00,79.62,79.62,79.45,79.48,8000.0,69.7318,69.7318,69.5829,69.6091,8000.0
2014-04-11 15:05:00,79.47,79.62,79.46,79.62,9400.0,69.6004,69.7318,69.5916,69.7318,9400.0
2014-04-11 15:10:00,79.65,79.66,79.54,79.57,9500.0,69.758,69.7668,69.6617,69.688,9500.0
2014-04-11 15:15:00,79.57,79.62,79.54,79.59,12900.0,69.688,69.7318,69.6617,69.7055,12900.0
2014-04-11 15:20:00,79.6,79.7,79.6,79.7,22600.0,69.7142,69.8018,69.7142,69.8018,22600.0
2014-04-11 15:25:00,79.71,79.77,79.64,79.66,33700.0,69.8106,69.8631,69.7493,69.7668,33700.0
2014-04-11 15:30:00,79.65,79.69,79.54,79.61,22300.0,69.758,69.7931,69.6617,69.723,22300.0
2014-04-11 15:35:00,79.61,79.65,79.58,79.63,18100.0,69.723,69.758,69.6967,69.7405,18100.0
2014-04-11 15:40:00,79.64,79.7,79.61,79.63,23800.0,69.7493,69.8018,69.723,69.7405,23800.0
2014-04-11 15:45:00,79.62,79.64,79.52,79.58,31300.0,69.7318,69.7493,69.6442,69.6967,31300.0
2014-04-11 15:50:00,79.58,79.58,79.37,79.37,51600.0,69.6967,69.6967,69.5128,69.5128,51600.0
2014-04-11 15:55:00,79.37,79.42,79.3,79.35,154100.0,69.5128,69.5566,69.4515,69.4953,154100.0
2014-04-14 09:30:00,80.26,80.35,79.91,80.09,64700.0,70.2923,70.3711,69.9857,70.1434,64700.0
2014-04-14 09:35:00,80.08,80.08,79.91,79.96,22700.0,70.1346,70.1346,69.9857,70.0295,22700.0
2014-04-14 09:40:00,79.92,80.02,79.87,79.97,20500.0,69.9945,70.0821,69.9507,70.0383,20500.0
2014-04-14 09:45:00,79.98,79.98,79.59,79.69,9300.0,70.047,70.047,69.7055,69.7931,9300.0
2014-04-14 09:50:00,79.68,79.82,79.61,79.66,59100.0,69.7843,69.9069,69.723,69.7668,59100.0
2014-04-14 09:55:00,79.67,79.86,79.64,79.79,10000.0,69.7755,69.9419,69.7493,69.8806,10000.0
2014-04-14 10:00:00,79.8,79.89,79.73,79.85,10300.0,69.8894,69.9682,69.8281,69.9332,10300.0
2014-04-14 10:05:00,79.81,79.89,79.73,79.78,8700.0,69.8982,69.9682,69.8281,69.8719,8700.0
2014-04-14 10:10:00,79.78,79.84,79.69,79.78,11500.0,69.8719,69.9244,69.7931,69.8719,11500.0
2014-04-14 10:15:00,79.77,79.82,79.74,79.76,13100.0,69.8631,69.9069,69.8369,69.8544,13100.0
2014-04-14 10:20:00,79.73,79.73,79.53,79.64,7400.0,69.8281,69.8281,69.6529,69.7493,7400.0
2014-04-14 10:25:00,79.65,79.69,79.59,79.67,12500.0,69.758,69.7931,69.7055,69.7755,12500.0
2014-04-14 10:30:00,79.63,79.74,79.58,79.72,11600.0,69.7405,69.8369,69.6967,69.8193,11600.0
2014-04-14 10:35:00,79.73,79.83,79.71,79.77,14700.0,69.8281,69.9157,69.8106,69.8631,14700.0
2014-04-14 10:40:00,79.81,79.82,79.71,79.82,11200.0,69.8982,69.9069,69.8106,69.9069,11200.0
2014-04-14 10:45:00,79.83,79.89,79.79,79.79,20800.0,69.9157,69.9682,69.8806,69.8806,20800.0
2014-04-14 10:50:00,79.78,79.95,79.78,79.87,60100.0,69.8719,70.0208,69.8719,69.9507,60100.0
2014-04-14 10:55:00,79.89,79.91,79.81,79.88,27300.0,69.9682,69.9857,69.8982,69.9595,27300.0
2014-04-14 11:00:00,79.9,80.0,79.86,79.88,54000.0,69.977,70.0646,69.9419,69.9595,54000.0
2014-04-14 11:05:00,79.88,80.03,79.87,79.97,8000.0,69.9595,70.0908,69.9507,70.0383,8000.0
2014-04-14 11:10:00,80.0,80.0,79.92,79.98,9500.0,70.0646,70.0646,69.9945,70.047,9500.0
2014-04-14 11:15:00,79.97,79.99,79.89,79.89,7100.0,70.0383,70.0558,69.9682,69.9682,7100.0
2014-04-14 11:20:00,79.87,79.93,79.7,79.74,17000.0,69.9507,70.0033,69.8018,69.8369,17000.0
2014-04-14 11:25:00,79.74,79.75,79.68,79.69,4900.0,69.8369,69.8456,69.7843,69.7931,4900.0
2014-04-14 11:30:00,79.7,79.91,79.67,79.88,12900.0,69.8018,69.9857,69.7755,69.9595,12900.0
2014-04-14 11:35:00,79.91,79.94,79.85,79.86,10100.0,69.9857,70.012,69.9332,69.9419,10100.0
2014-04-14 11:40:00,79.88,79.91,79.83,79.91,4800.0,69.9595,69.9857,69.9157,69.9857,4800.0
2014-04-14 11:45:00,79.91,79.91,79.86,79.88,4300.0,69.9857,69.9857,69.9419,69.9595,4300.0
2014-04-14 11:50:00,79.89,79.92,79.72,79.74,23300.0,69.9682,69.9945,69.8193,69.8369,23300.0
2014-04-14 11:55:00,79.73,79.75,79.64,79.67,10700.0,69.8281,69.8456,69.7493,69.7755,10700.0
2014-04-14 12:00:00,79.66,79.81,79.66,79.81,11200.0,69.7668,69.8982,69.7668,69.8982,11200.0
2014-04-14 12:05:00,79.82,79.86,79.79,79.85,11200.0,69.9069,69.9419,69.8806,69.9332,11200.0
2014-04-14 12:10:00,79.82,79.87,79.76,79.87,8600.0,69.9069,69.9507,69.8544,69.9507,8600.0
2014-04-14 12:15:00,79.85,79.87,79.82,79.86,7800.0,69.9332,69.9507,69.9069,69.9419,7800.0
2014-04-14 12:20:00,79.87,79.87,79.8,79.85,4900.0,69.9507,69.9507,69.8894,69.9332,4900.0
2014-04-14 12:25:00,79.83,79.92,79.83,79.92,2600.0,69.9157,69.9945,69.9157,69.9945,2600.0
2014-04-14 12:30:00,79.92,80.01,79.92,79.98,16100.0,69.9945,70.0733,69.9945,70.047,16100.0
2014-04-14 12:35:00,79.98,80.02,79.92,79.92,17800.0,70.047,70.0821,69.9945,69.9945,17800.0
2014-04-14 12:40:00,79.94,80.0,79.87,79.88,21400.0,70.012,70.0646,69.9507,69.9595,21400.0
2014-04-14 12:45:00,79.9,79.95,79.82,79.91,39000.0,69.977,70.0208,69.9069,69.9857,39000.0
2014-04-14 12:50:00,79.92,79.92,79.87,79.91,31800.0,69.9945,69.9945,69.9507,69.9857,31800.0
2014-04-14 12:55:00,79.92,79.92,79.76,79.85,54300.0,69.9945,69.9945,69.8544,69.9332,54300.0
2014-04-14 13:00:00,79.86,79.87,79.81,79.85,15600.0,69.9419,69.9507,69.8982,69.9332,15600.0
2014-04-14 13:05:00,79.86,79.95,79.86,79.95,13900.0,69.9419,70.0208,69.9419,70.0208,13900.0
2014-04-14 13:10:00,79.94,79.95,79.86,79.89,8400.0,70.012,70.0208,69.9419,69.9682,8400.0
2014-04-14 13:15:00,79.89,79.89,79.8,79.85,11000.0,69.9682,69.9682,69.8894,69.9332,11000.0
2014-04-14 13:20:00,79.87,79.87,79.79,79.82,8000.0,69.9507,69.9507,69.8806,69.9069,8000.0
2014-04-14 13:25:00,79.82,79.86,79.8,79.84,3600.0,69.9069,69.9419,69.8894,69.9244,3600.0
2014-04-14 13:30:00,79.84,79.88,79.81,79.86,10600.0,69.9244,69.9595,69.8982,69.9419,10600.0
2014-04-14 13:35:00,79.85,80.0,79.85,79.94,15000.0,69.9332,70.0646,69.9332,70.012,15000.0
2014-04-14 13:40:00,79.95,79.96,79.92,79.94,5200.0,70.0208,70.0295,69.9945,70.012,5200.0
2014-04-14 13:45:00,79.94,79.97,79.82,79.83,9200.0,70.012,70.0383,69.9069,69.9157,9200.0
2014-04-14 13:50:00,79.82,79.86,79.82,79.85,3100.0,69.9069,69.9419,69.9069,69.9332,3100.0
2014-04-14 13:55:00,79.85,79.85,79.78,79.8,12900.0,69.9332,69.9332,69.8719,69.8894,12900.0
2014-04-14 14:00:00,79.78,79.78,79.72,79.74,7400.0,69.8719,69.8719,69.8193,69.8369,7400.0
2014-04-14 14:05:00,79.75,79.76,79.75,79.75,14700.0,69.8456,69.8544,69.8456,69.8456,14700.0
2014-04-14 14:10:00,79.74,79.75,79.69,79.7,5800.0,69.8369,69.8456,69.7931,69.8018,5800.0
2014-04-14 14:15:00,79.7,79.7,79.61,79.62,6200.0,69.8018,69.8018,69.723,69.7318,6200.0
2014-04-14 14:20:00,79.6,79.6,79.42,79.45,7500.0,69.7142,69.7142,69.5566,69.5829,7500.0
2014-04-14 14:25:00,79.45,79.49,79.37,79.41,5400.0,69.5829,69.6179,69.5128,69.5478,5400.0
2014-04-14 14:30:00,79.37,79.45,79.32,79.42,8900.0,69.5128,69.5829,69.469,69.5566,8900.0
2014-04-14 14:35:00,79.4,79.47,79.39,79.45,5100.0,69.5391,69.6004,69.5303,69.5829,5100.0
2014-04-14 14:40:00,79.45,79.5,79.38,79.45,8100.0,69.5829,69.6267,69.5216,69.5829,8100.0
2014-04-14 14:45:00,79.48,79.48,79.44,79.47,2700.0,69.6091,69.6091,69.5741,69.6004,2700.0
2014-04-14 14:50:00,79.48,79.5,79.45,79.48,6700.0,69.6091,69.6267,69.5829,69.6091,6700.0
2014-04-14 14:55:00,79.5,79.5,79.4,79.41,8400.0,69.6267,69.6267,69.5391,69.5478,8400.0
2014-04-14 15:00:00,79.41,79.44,79.34,79.36,7600.0,69.5478,69.5741,69.4865,69.504,7600.0
2014-04-14 15:05:00,79.36,79.37,79.27,79.33,10700.0,69.504,69.5128,69.4252,69.4778,10700.0
2014-04-14 15:10:00,79.33,79.34,79.13,79.15,10300.0,69.4778,69.4865,69.3026,69.3201,10300.0
2014-04-14 15:15:00,79.17,79.27,79.17,79.26,9600.0,69.3376,69.4252,69.3376,69.4165,9600.0
2014-04-14 15:20:00,79.25,79.36,79.25,79.36,13400.0,69.4077,69.504,69.4077,69.504,13400.0
2014-04-14 15:25:00,79.37,79.38,79.25,79.34,14500.0,69.5128,69.5216,69.4077,69.4865,14500.0
2014-04-14 15:30:00,79.33,79.56,79.33,79.54,16500.0,69.4778,69.6792,69.4778,69.6617,16500.0
2014-04-14 15:35:00,79.54,79.7,79.51,79.69,21600.0,69.6617,69.8018,69.6354,69.7931,21600.0
2014-04-14 15:40:00,79.69,79.74,79.64,79.7,45400.0,69.7931,69.8369,69.7493,69.8018,45400.0
2014-04-14 15:45:00,79.7,79.78,79.69,79.74,55200.0,69.8018,69.8719,69.7931,69.8369,55200.0
2014-04-14 15:50:00,79.73,79.84,79.69,79.69,54100.0,69.8281,69.9244,69.7931,69.7931,54100.0
2014-04-14 15:55:00,79.7,79.85,79.69,79.79,100400.0,69.8018,69.9332,69.7931,69.8806,100400.0
2014-04-15 09:30:00,79.88,80.03,79.6,79.89,27600.0,69.9595,70.0908,69.7142,69.9682,27600.0
2014-04-15 09:35:00,79.85,79.92,79.67,79.92,21300.0,69.9332,69.9945,69.7755,69.9945,21300.0
2014-04-15 09:40:00,79.94,80.07,79.8,79.82,28200.0,70.012,70.1259,69.8894,69.9069,28200.0
2014-04-15 09:45:00,79.86,79.97,79.84,79.92,24100.0,69.9419,70.0383,69.9244,69.9945,24100.0
2014-04-15 09:50:00,79.92,79.93,79.82,79.83,24600.0,69.9945,70.0033,69.9069,69.9157,24600.0
2014-04-15 09:55:00,79.82,79.82,79.62,79.63,16100.0,69.9069,69.9069,69.7318,69.7405,16100.0
2014-04-15 10:00:00,79.64,79.67,79.36,79.36,30900.0,69.7493,69.7755,69.504,69.504,30900.0
2014-04-15 10:05:00,79.33,79.38,79.26,79.3,15700.0,69.4778,69.5216,69.4165,69.4515,15700.0
2014-04-15 10:10:00,79.3,79.3,78.9,78.91,38500.0,69.4515,69.4515,69.1012,69.1099,38500.0
2014-04-15 10:15:00,78.91,78.93,78.56,78.64,70400.0,69.1099,69.1274,68.8034,68.8735,70400.0
2014-04-15 10:20:00,78.65,78.93,78.6,78.76,20500.0,68.8822,69.1274,68.8384,68.9786,20500.0
2014-04-15 10:25:00,78.79,78.95,78.72,78.78,22800.0,69.0048,69.145,68.9435,68.9961,22800.0
2014-04-15 10:30:00,78.73,78.83,78.62,78.83,16300.0,68.9523,69.0399,68.8559,69.0399,16300.0
2014-04-15 10:35:00,78.85,78.91,78.82,78.83,6200.0,69.0574,69.1099,69.0311,69.0399,6200.0
2014-04-15 10:40:00,78.86,78.96,78.84,78.85,11600.0,69.0661,69.1537,69.0486,69.0574,11600.0
2014-04-15 10:45:00,78.83,78.92,78.82,78.84,18700.0,69.0399,69.1187,69.0311,69.0486,18700.0
2014-04-15 10:50:00,78.86,78.93,78.68,78.7,25700.0,69.0661,69.1274,68.9085,68.926,25700.0
2014-04-15 10:55:00,78.7,78.74,78.57,78.61,32500.0,68.926,68.961,68.8122,68.8472,32500.0
2014-04-15 11:00:00,78.62,78.62,78.44,78.52,32300.0,68.8559,68.8559,68.6983,68.7684,32300.0
2014-04-15 11:05:00,78.52,78.72,78.51,78.57,23200.0,68.7684,68.9435,68.7596,68.8122,23200.0
2014-04-15 11:10:00,78.57,78.62,78.52,78.59,17100.0,68.8122,68.8559,68.7684,68.8297,17100.0
2014-04-15 11:15:00,78.61,78.67,78.57,78.63,12500.0,68.8472,68.8997,68.8122,68.8647,12500.0
2014-04-15 11:20:00,78.66,78.73,78.59,78.69,6600.0,68.891,68.9523,68.8297,68.9173,6600.0
2014-04-15 11:25:00,78.69,78.7,78.6,78.6,9300.0,68.9173,68.926,68.8384,68.8384,9300.0
2014-04-15 11:30:00,78.65,78.73,78.56,78.62,32800.0,68.8822,68.9523,68.8034,68.8559,32800.0
2014-04-15 11:35:00,78.61,78.65,78.55,78.57,12200.0,68.8472,68.8822,68.7946,68.8122,12200.0
2014-04-15 11:40:00,78.57,78.58,78.4,78.46,8200.0,68.8122,68.8209,68.6633,68.7158,8200.0
2014-04-15 11:45:00,78.46,78.46,78.33,78.36,10600.0,68.7158,68.7158,68.602,68.6282,10600.0
2014-04-15 11:50:00,78.33,78.39,78.19,78.32,13700.0,68.602,68.6545,68.4793,68.5932,13700.0
2014-04-15 11:55:00,78.33,78.33,78.19,78.2,30100.0,68.602,68.602,68.4793,68.4881,30100.0
2014-04-15 12:00:00,78.18,78.19,77.94,77.98,18900.0,68.4706,68.4793,68.2604,68.2954,18900.0
2014-04-15 12:05:00,77.98,78.01,77.87,77.89,17900.0,68.2954,68.3217,68.1991,68.2166,17900.0
2014-04-15 12:10:00,77.89,77.92,77.83,77.87,30500.0,68.2166,68.2429,68.1641,68.1991,30500.0
2014-04-15 12:15:00,77.84,77.88,77.77,77.81,19000.0,68.1728,68.2078,68.1115,68.1465,19000.0
2014-04-15 12:20:00,77.83,77.88,77.62,77.64,20700.0,68.1641,68.2078,67.9801,67.9977,20700.0
2014-04-15 12:25:00,77.65,77.85,77.57,77.84,24500.0,68.0064,68.1816,67.9363,68.1728,24500.0
2014-04-15 12:30:00,77.83,77.86,77.72,77.72,16800.0,68.1641,68.1903,68.0677,68.0677,16800.0
2014-04-15 12:35:00,77.73,77.75,77.58,77.61,62800.0,68.0765,68.094,67.9451,67.9714,62800.0
2014-04-15 12:40:00,77.62,77.65,77.5,77.51,28600.0,67.9801,68.0064,67.875,67.8838,28600.0
2014-04-15 12:45:00,77.5,77.56,77.46,77.47,22100.0,67.875,67.9276,67.84,67.8488,22100.0
2014-04-15 12:50:00,77.46,77.57,77.46,77.55,27600.0,67.84,67.9363,67.84,67.9188,27600.0
2014-04-15 12:55:00,77.56,77.57,77.4,77.47,29300.0,67.9276,67.9363,67.7875,67.8488,29300.0
2014-04-15 13:00:00,77.48,77.58,77.39,77.58,45600.0,67.8575,67.9451,67.7787,67.9451,45600.0
2014-04-15 13:05:00,77.59,77.65,77.55,77.62,33000.0,67.9539,68.0064,67.9188,67.9801,33000.0
2014-04-15 13:10:00,77.61,77.68,77.55,77.67,15500.0,67.9714,68.0327,67.9188,68.0239,15500.0
2014-04-15 13:15:00,77.67,77.75,77.65,77.7,17900.0,68.0239,68.094,68.0064,68.0502,17900.0
2014-04-15 13:20:00,77.7,77.75,77.6,77.62,20900.0,68.0502,68.094,67.9626,67.9801,20900.0
2014-04-15 13:25:00,77.62,77.73,77.57,77.73,17900.0,67.9801,68.0765,67.9363,68.0765,17900.0
2014-04-15 13:30:00,77.74,77.76,77.69,77.75,31200.0,68.0852,68.1028,68.0414,68.094,31200.0
2014-04-15 13:35:00,77.76,77.82,77.73,77.76,30200.0,68.1028,68.1553,68.0765,68.1028,30200.0
2014-04-15 13:40:00,77.76,77.93,77.76,77.93,12200.0,68.1028,68.2516,68.1028,68.2516,12200.0
2014-04-15 13:45:00,77.95,78.06,77.91,78.04,10100.0,68.2692,68.3655,68.2341,68.348,10100.0
2014-04-15 13:50:00,78.03,78.11,78.03,78.1,12700.0,68.3392,68.4093,68.3392,68.4005,12700.0
2014-04-15 13:55:00,78.11,78.3,78.05,78.3,7200.0,68.4093,68.5757,68.3567,68.5757,7200.0
2014-04-15 14:00:00,78.32,78.42,78.31,78.38,8800.0,68.5932,68.6808,68.5844,68.6458,8800.0
2014-04-15 14:05:00,78.41,78.52,78.41,78.48,34200.0,68.672,68.7684,68.672,68.7333,34200.0
2014-04-15 14:10:00,78.47,78.58,78.47,78.54,6900.0,68.7246,68.8209,68.7246,68.7859,6900.0
2014-04-15 14:15:00,78.57,78.66,78.55,78.57,9500.0,68.8122,68.891,68.7946,68.8122,9500.0
2014-04-15 14:20:00,78.59,78.6,78.46,78.57,3900.0,68.8297,68.8384,68.7158,68.8122,3900.0
2014-04-15 14:25:00,78.58,78.68,78.57,78.66,9500.0,68.8209,68.9085,68.8122,68.891,9500.0
2014-04-15 14:30:00,78.64,78.87,78.63,78.86,36900.0,68.8735,69.0749,68.8647,69.0661,36900.0
2014-04-15 14:35:00,78.89,79.04,78.87,79.03,12700.0,69.0924,69.2238,69.0749,69.215,12700.0
2014-04-15 14:40:00,79.04,79.09,78.99,79.04,12100.0,69.2238,69.2676,69.18,69.2238,12100.0
2014-04-15 14:45:00,79.05,79.14,79.04,79.13,33900.0,69.2325,69.3114,69.2238,69.3026,33900.0
2014-04-15 14:50:00,79.13,79.32,79.13,79.31,20300.0,69.3026,69.469,69.3026,69.4603,20300.0
2014-04-15 14:55:00,79.31,79.31,79.19,79.23,14100.0,69.4603,69.4603,69.3552,69.3902,14100.0
2014-04-15 15:00:00,79.2,79.24,79.14,79.16,30300.0,69.3639,69.3989,69.3114,69.3289,30300.0
2014-04-15 15:05:00,79.19,79.19,79.07,79.14,65400.0,69.3552,69.3552,69.2501,69.3114,65400.0
2014-04-15 15:10:00,79.14,79.24,79.11,79.22,40400.0,69.3114,69.3989,69.2851,69.3814,40400.0
2014-04-15 15:15:00,79.2,79.29,79.14,79.29,36200.0,69.3639,69.4427,69.3114,69.4427,36200.0
2014-04-15 15:20:00,79.31,79.37,79.24,79.36,21800.0,69.4603,69.5128,69.3989,69.504,21800.0
2014-04-15 15:25:00,79.35,79.44,79.28,79.44,23500.0,69.4953,69.5741,69.434,69.5741,23500.0
2014-04-15 15:30:00,79.46,79.46,79.35,79.42,24900.0,69.5916,69.5916,69.4953,69.5566,24900.0
2014-04-15 15:35:00,79.42,79.52,79.37,79.48,49800.0,69.5566,69.6442,69.5128,69.6091,49800.0
2014-04-15 15:40:00,79.48,79.59,79.47,79.5,45600.0,69.6091,69.7055,69.6004,69.6267,45600.0
2014-04-15 15:45:00,79.5,79.7,79.49,79.61,56500.0,69.6267,69.8018,69.6179,69.723,56500.0
2014-04-15 15:50:00,79.62,79.67,79.6,79.66,55700.0,69.7318,69.7755,69.7142,69.7668,55700.0
2014-04-15 15:55:00,79.66,79.67,79.52,79.57,64400.0,69.7668,69.7755,69.6442,69.688,64400.0
2014-04-16 09:30:00,80.24,80.25,79.67,79.77,87500.0,70.2748,70.2835,69.7755,69.8631,87500.0
2014-04-16 09:35:00,79.76,79.86,79.58,79.58,56200.0,69.8544,69.9419,69.6967,69.6967,56200.0
2014-04-16 09:40:00,79.55,79.87,79.54,79.63,49000.0,69.6704,69.9507,69.6617,69.7405,49000.0
2014-04-16 09:45:00,79.64,79.72,79.55,79.55,64900.0,69.7493,69.8193,69.6704,69.6704,64900.0
2014-04-16 09:50:00,79.49,79.55,79.36,79.42,7600.0,69.6179,69.6704,69.504,69.5566,7600.0
2014-04-16 09:55:00,79.38,79.56,79.38,79.45,33500.0,69.5216,69.6792,69.5216,69.5829,33500.0
2014-04-16 10:00:00,79.47,79.63,79.43,79.5,13500.0,69.6004,69.7405,69.5654,69.6267,13500.0
2014-04-16 10:05:00,79.45,79.58,79.44,79.45,50400.0,69.5829,69.6967,69.5741,69.5829,50400.0
2014-04-16 10:10:00,79.45,79.51,79.36,79.43,37100.0,69.5829,69.6354,69.504,69.5654,37100.0
2014-04-16 10:15:00,79.43,79.45,79.31,79.34,14800.0,69.5654,69.5829,69.4603,69.4865,14800.0
2014-04-16 10:20:00,79.34,79.45,79.18,79.3,19200.0,69.4865,69.5829,69.3464,69.4515,19200.0
2014-04-16 10:25:00,79.3,79.33,79.09,79.09,13700.0,69.4515,69.4778,69.2676,69.2676,13700.0
2014-04-16 10:30:00,79.11,79.17,79.05,79.11,39900.0,69.2851,69.3376,69.2325,69.2851,39900.0
2014-04-16 10:35:00,79.12,79.2,79.0,79.04,16500.0,69.2939,69.3639,69.1888,69.2238,16500.0
2014-04-16 10:40:00,79.03,79.09,78.91,78.95,15500.0,69.215,69.2676,69.1099,69.145,15500.0
2014-04-16 10:45:00,78.95,79.07,78.91,79.0,19400.0,69.145,69.2501,69.1099,69.1888,19400.0
2014-04-16 10:50:00,79.03,79.06,78.97,78.99,22800.0,69.215,69.2413,69.1625,69.18,22800.0
2014-04-16 10:55:00,78.98,79.02,78.91,78.95,26700.0,69.1712,69.2063,69.1099,69.145,26700.0
2014-04-16 11:00:00,78.96,78.96,78.86,78.92,16400.0,69.1537,69.1537,69.0661,69.1187,16400.0
2014-04-16 11:05:00,78.94,79.14,78.9,79.0,38800.0,69.1362,69.3114,69.1012,69.1888,38800.0
2014-04-16 11:10:00,79.0,79.01,78.95,78.99,10200.0,69.1888,69.1975,69.145,69.18,10200.0
2014-04-16 11:15:00,78.98,79.08,78.95,79.0,7100.0,69.1712,69.2588,69.145,69.1888,7100.0
2014-04-16 11:20:00,79.02,79.03,78.93,78.93,6100.0,69.2063,69.215,69.1274,69.1274,6100.0
2014-04-16 11:25:00,78.97,78.97,78.87,78.87,10900.0,69.1625,69.1625,69.0749,69.0749,10900.0
2014-04-16 11:30:00,78.89,78.96,78.86,78.88,36600.0,69.0924,69.1537,69.0661,69.0837,36600.0
2014-04-16 11:35:00,78.9,79.06,78.89,79.05,56900.0,69.1012,69.2413,69.0924,69.2325,56900.0
2014-04-16 11:40:00,79.06,79.23,79.06,79.1,16400.0,69.2413,69.3902,69.2413,69.2763,16400.0
2014-04-16 11:45:00,79.08,79.08,78.97,78.98,8000.0,69.2588,69.2588,69.1625,69.1712,8000.0
2014-04-16 11:50:00,79.0,79.17,79.0,79.14,5000.0,69.1888,69.3376,69.1888,69.3114,5000.0
2014-04-16 11:55:00,79.16,79.25,79.15,79.22,16800.0,69.3289,69.4077,69.3201,69.3814,16800.0
2014-04-16 12:00:00,79.29,79.36,79.26,79.3,10000.0,69.4427,69.504,69.4165,69.4515,10000.0
2014-04-16 12:05:00,79.3,79.38,79.26,79.27,17000.0,69.4515,69.5216,69.4165,69.4252,17000.0
2014-04-16 12:10:00,79.28,79.3,79.0,79.0,10600.0,69.434,69.4515,69.1888,69.1888,10600.0
2014-04-16 12:15:00,79.02,79.07,79.0,79.06,13800.0,69.2063,69.2501,69.1888,69.2413,13800.0
2014-04-16 12:20:00,79.04,79.04,78.91,78.91,5800.0,69.2238,69.2238,69.1099,69.1099,5800.0
2014-04-16 12:25:00,78.92,78.97,78.89,78.9,11400.0,69.1187,69.1625,69.0924,69.1012,11400.0
2014-04-16 12:30:00,78.9,78.93,78.76,78.8,11100.0,69.1012,69.1274,68.9786,69.0136,11100.0
2014-04-16 12:35:00,78.81,78.84,78.77,78.8,10200.0,69.0223,69.0486,68.9873,69.0136,10200.0
2014-04-16 12:40:00,78.8,78.93,78.79,78.89,11800.0,69.0136,69.1274,69.0048,69.0924,11800.0
2014-04-16 12:45:00,78.87,78.89,78.82,78.82,9300.0,69.0749,69.0924,69.0311,69.0311,9300.0
2014-04-16 12:50:00,78.81,78.91,78.8,78.91,17400.0,69.0223,69.1099,69.0136,69.1099,17400.0
2014-04-16 12:55:00,78.88,78.89,78.67,78.68,18900.0,69.0837,69.0924,68.8997,68.9085,18900.0
2014-04-16 13:00:00,78.66,78.67,78.4,78.4,21100.0,68.891,68.8997,68.6633,68.6633,21100.0
2014-04-16 13:05:00,78.4,78.58,78.28,78.58,28600.0,68.6633,68.8209,68.5582,68.8209,28600.0
2014-04-16 13:10:00,78.58,78.66,78.58,78.65,7400.0,68.8209,68.891,68.8209,68.8822,7400.0
2014-04-16 13:15:00,78.68,78.8,78.68,78.76,9600.0,68.9085,69.0136,68.9085,68.9786,9600.0
2014-04-16 13:20:00,78.76,78.88,78.76,78.83,7600.0,68.9786,69.0837,68.9786,69.0399,7600.0
2014-04-16 13:25:00,78.84,78.91,78.82,78.83,5800.0,69.0486,69.1099,69.0311,69.0399,5800.0
2014-04-16 13:30:00,78.83,78.84,78.64,78.64,8200.0,69.0399,69.0486,68.8735,68.8735,8200.0
2014-04-16 13:35:00,78.65,78.75,78.63,78.71,7400.0,68.8822,68.9698,68.8647,68.9348,7400.0
2014-04-16 13:40:00,78.73,78.81,78.7,78.71,6400.0,68.9523,69.0223,68.926,68.9348,6400.0
2014-04-16 13:45:00,78.71,78.75,78.65,78.67,8000.0,68.9348,68.9698,68.8822,68.8997,8000.0
2014-04-16 13:50:00,78.66,78.67,78.54,78.57,6300.0,68.891,68.8997,68.7859,68.8122,6300.0
2014-04-16 13:55:00,78.55,78.7,78.5,78.7,6400.0,68.7946,68.926,68.7508,68.926,6400.0
2014-04-16 14:00:00,78.73,78.9,78.73,78.87,40600.0,68.9523,69.1012,68.9523,69.0749,40600.0
2014-04-16 14:05:00,78.85,78.97,78.81,78.96,8600.0,69.0574,69.1625,69.0223,69.1537,8600.0
2014-04-16 14:10:00,78.94,79.03,78.94,79.0,20200.0,69.1362,69.215,69.1362,69.1888,20200.0
2014-04-16 14:15:00,79.0,79.0,78.9,79.0,36200.0,69.1888,69.1888,69.1012,69.1888,36200.0
2014-04-16 14:20:00,78.99,79.0,78.9,78.9,47200.0,69.18,69.1888,69.1012,69.1012,47200.0
2014-04-16 14:25:00,78.9,78.95,78.88,78.91,16000.0,69.1012,69.145,69.0837,69.1099,16000.0
2014-04-16 14:30:00,78.92,79.01,78.9,79.01,33500.0,69.1187,69.1975,69.1012,69.1975,33500.0
2014-04-16 14:35:00,79.0,79.03,78.93,78.93,7400.0,69.1888,69.215,69.1274,69.1274,7400.0
2014-04-16 14:40:00,78.93,78.99,78.92,78.95,9400.0,69.1274,69.18,69.1187,69.145,9400.0
2014-04-16 14:45:00,78.94,79.04,78.94,78.98,11000.0,69.1362,69.2238,69.1362,69.1712,11000.0
2014-04-16 14:50:00,78.98,79.01,78.96,78.97,12000.0,69.1712,69.1975,69.1537,69.1625,12000.0
2014-04-16 14:55:00,78.99,79.0,78.96,78.96,10000.0,69.18,69.1888,69.1537,69.1537,10000.0
2014-04-16 15:00:00,78.95,78.97,78.89,78.96,12100.0,69.145,69.1625,69.0924,69.1537,12100.0
2014-04-16 15:05:00,78.96,79.0,78.92,78.99,9100.0,69.1537,69.1888,69.1187,69.18,9100.0
2014-04-16 15:10:00,78.99,78.99,78.93,78.94,6200.0,69.18,69.18,69.1274,69.1362,6200.0
2014-04-16 15:15:00,78.94,78.97,78.88,78.88,12900.0,69.1362,69.1625,69.0837,69.0837,12900.0
2014-04-16 15:20:00,78.89,78.94,78.88,78.93,7800.0,69.0924,69.1362,69.0837,69.1274,7800.0
2014-04-16 15:25:00,78.94,79.01,78.92,78.93,27000.0,69.1362,69.1975,69.1187,69.1274,27000.0
2014-04-16 15:30:00,78.93,78.97,78.89,78.89,13200.0,69.1274,69.1625,69.0924,69.0924,13200.0
2014-04-16 15:35:00,78.9,78.99,78.89,78.97,24000.0,69.1012,69.18,69.0924,69.1625,24000.0
2014-04-16 15:40:00,78.96,78.98,78.95,78.95,17200.0,69.1537,69.1712,69.145,69.145,17200.0
2014-04-16 15:45:00,78.96,79.0,78.94,78.99,40600.0,69.1537,69.1888,69.1362,69.18,40600.0
2014-04-16 15:50:00,78.99,79.06,78.98,79.03,41900.0,69.18,69.2413,69.1712,69.215,41900.0
2014-04-16 15:55:00,79.04,79.11,78.93,79.05,118300.0,69.2238,69.2851,69.1274,69.2325,118300.0
2014-04-17 09:30:00,78.76,79.07,78.76,78.98,95900.0,68.9786,69.2501,68.9786,69.1712,95900.0
2014-04-17 09:35:00,79.0,79.12,78.66,78.77,12200.0,69.1888,69.2939,68.891,68.9873,12200.0
2014-04-17 09:40:00,78.77,78.93,78.74,78.75,17800.0,68.9873,69.1274,68.961,68.9698,17800.0
2014-04-17 09:45:00,78.77,78.79,78.67,78.68,13300.0,68.9873,69.0048,68.8997,68.9085,13300.0
2014-04-17 09:50:00,78.69,78.8,78.69,78.73,13500.0,68.9173,69.0136,68.9173,68.9523,13500.0
2014-04-17 09:55:00,78.72,78.81,78.64,78.64,10500.0,68.9435,69.0223,68.8735,68.8735,10500.0
2014-04-17 10:00:00,78.67,78.89,78.49,78.88,19700.0,68.8997,69.0924,68.7421,69.0837,19700.0
2014-04-17 10:05:00,78.89,78.89,78.79,78.84,10900.0,69.0924,69.0924,69.0048,69.0486,10900.0
2014-04-17 10:10:00,78.83,79.01,78.83,79.01,23400.0,69.0399,69.1975,69.0399,69.1975,23400.0
2014-04-17 10:15:00,79.01,79.03,78.8,78.85,19200.0,69.1975,69.215,69.0136,69.0574,19200.0
2014-04-17 10:20:00,78.88,79.02,78.88,79.02,10400.0,69.0837,69.2063,69.0837,69.2063,10400.0
2014-04-17 10:25:00,79.02,79.15,79.02,79.12,24400.0,69.2063,69.3201,69.2063,69.2939,24400.0
2014-04-17 10:30:00,79.12,79.2,79.07,79.18,15400.0,69.2939,69.3639,69.2501,69.3464,15400.0
2014-04-17 10:35:00,79.17,79.38,79.17,79.38,9000.0,69.3376,69.5216,69.3376,69.5216,9000.0
2014-04-17 10:40:00,79.37,79.45,79.26,79.26,7300.0,69.5128,69.5829,69.4165,69.4165,7300.0
2014-04-17 10:45:00,79.27,79.29,79.15,79.2,10600.0,69.4252,69.4427,69.3201,69.3639,10600.0
2014-04-17 10:50:00,79.21,79.28,79.16,79.16,9100.0,69.3727,69.434,69.3289,69.3289,9100.0
2014-04-17 10:55:00,79.17,79.18,79.09,79.13,14200.0,69.3376,69.3464,69.2676,69.3026,14200.0
2014-04-17 11:00:00,79.12,79.23,79.12,79.18,16700.0,69.2939,69.3902,69.2939,69.3464,16700.0
2014-04-17 11:05:00,79.17,79.28,79.16,79.23,7700.0,69.3376,69.434,69.3289,69.3902,7700.0
2014-04-17 11:10:00,79.24,79.3,79.15,79.16,5400.0,69.3989,69.4515,69.3201,69.3289,5400.0
2014-04-17 11:15:00,79.15,79.18,79.09,79.16,8000.0,69.3201,69.3464,69.2676,69.3289,8000.0
2014-04-17 11:20:00,79.19,79.22,79.14,79.15,16500.0,69.3552,69.3814,69.3114,69.3201,16500.0
2014-04-17 11:25:00,79.16,79.17,79.04,79.05,9300.0,69.3289,69.3376,69.2238,69.2325,9300.0
2014-04-17 11:30:00,79.07,79.11,78.99,79.03,8400.0,69.2501,69.2851,69.18,69.215,8400.0
2014-04-17 11:35:00,79.02,79.05,78.92,79.0,18700.0,69.2063,69.2325,69.1187,69.1888,18700.0
2014-04-17 11:40:00,79.01,79.09,79.0,79.08,13900.0,69.1975,69.2676,69.1888,69.2588,13900.0
2014-04-17 11:45:00,79.08,79.14,79.01,79.01,10200.0,69.2588,69.3114,69.1975,69.1975,10200.0
2014-04-17 11:50:00,79.0,79.0,78.95,78.96,7600.0,69.1888,69.1888,69.145,69.1537,7600.0
2014-04-17 11:55:00,78.95,78.98,78.91,78.93,6200.0,69.145,69.1712,69.1099,69.1274,6200.0
2014-04-17 12:00:00,78.93,79.06,78.93,79.06,31600.0,69.1274,69.2413,69.1274,69.2413,31600.0
2014-04-17 12:05:00,79.06,79.1,78.97,78.98,7300.0,69.2413,69.2763,69.1625,69.1712,7300.0
2014-04-17 12:10:00,78.98,78.98,78.92,78.94,3500.0,69.1712,69.1712,69.1187,69.1362,3500.0
2014-04-17 12:15:00,78.99,79.03,78.89,78.89,2700.0,69.18,69.215,69.0924,69.0924,2700.0
2014-04-17 12:20:00,78.88,78.97,78.87,78.96,5400.0,69.0837,69.1625,69.0749,69.1537,5400.0
2014-04-17 12:25:00,78.96,78.99,78.93,78.97,9200.0,69.1537,69.18,69.1274,69.1625,9200.0
2014-04-17 12:30:00,79.0,79.0,78.95,78.98,3900.0,69.1888,69.1888,69.145,69.1712,3900.0
2014-04-17 12:35:00,78.97,79.02,78.95,79.01,6400.0,69.1625,69.2063,69.145,69.1975,6400.0
2014-04-17 12:40:00,79.0,79.03,78.97,79.0,9900.0,69.1888,69.215,69.1625,69.1888,9900.0
2014-04-17 12:45:00,78.99,79.04,78.99,79.02,4800.0,69.18,69.2238,69.18,69.2063,4800.0
2014-04-17 12:50:00,79.04,79.05,79.0,79.02,5500.0,69.2238,69.2325,69.1888,69.2063,5500.0
2014-04-17 12:55:00,79.02,79.04,78.98,79.02,4400.0,69.2063,69.2238,69.1712,69.2063,4400.0
2014-04-17 13:00:00,79.03,79.07,78.99,79.07,7700.0,69.215,69.2501,69.18,69.2501,7700.0
2014-04-17 13:05:00,79.07,79.07,79.0,79.02,9300.0,69.2501,69.2501,69.1888,69.2063,9300.0
2014-04-17 13:10:00,79.03,79.11,79.0,79.03,9300.0,69.215,69.2851,69.1888,69.215,9300.0
2014-04-17 13:15:00,79.03,79.04,78.95,78.95,4100.0,69.215,69.2238,69.145,69.145,4100.0
2014-04-17 13:20:00,78.92,79.03,78.92,79.0,5200.0,69.1187,69.215,69.1187,69.1888,5200.0
2014-04-17 13:25:00,79.01,79.01,78.96,79.01,3600.0,69.1975,69.1975,69.1537,69.1975,3600.0
2014-04-17 13:30:00,79.01,79.02,78.97,78.97,7700.0,69.1975,69.2063,69.1625,69.1625,7700.0
2014-04-17 13:35:00,78.99,79.0,78.95,78.97,3300.0,69.18,69.1888,69.145,69.1625,3300.0
2014-04-17 13:40:00,78.98,79.04,78.98,79.0,11000.0,69.1712,69.2238,69.1712,69.1888,11000.0
2014-04-17 13:45:00,79.0,79.05,78.93,78.93,11000.0,69.1888,69.2325,69.1274,69.1274,11000.0
2014-04-17 13:50:00,78.93,78.96,78.92,78.94,6200.0,69.1274,69.1537,69.1187,69.1362,6200.0
2014-04-17 13:55:00,78.94,78.96,78.92,78.92,11300.0,69.1362,69.1537,69.1187,69.1187,11300.0
2014-04-17 14:00:00,78.92,78.96,78.9,78.9,7500.0,69.1187,69.1537,69.1012,69.1012,7500.0
2014-04-17 14:05:00,78.9,78.92,78.88,78.88,8000.0,69.1012,69.1187,69.0837,69.0837,8000.0
2014-04-17 14:10:00,78.88,78.92,78.86,78.86,8900.0,69.0837,69.1187,69.0661,69.0661,8900.0
2014-04-17 14:15:00,78.86,78.92,78.86,78.9,5700.0,69.0661,69.1187,69.0661,69.1012,5700.0
2014-04-17 14:20:00,78.91,78.93,78.89,78.9,14700.0,69.1099,69.1274,69.0924,69.1012,14700.0
2014-04-17 14:25:00,78.9,78.92,78.89,78.9,10000.0,69.1012,69.1187,69.0924,69.1012,10000.0
2014-04-17 14:30:00,78.89,78.91,78.87,78.88,16000.0,69.0924,69.1099,69.0749,69.0837,16000.0
2014-04-17 14:35:00,78.88,78.88,78.85,78.85,6600.0,69.0837,69.0837,69.0574,69.0574,6600.0
2014-04-17 14:40:00,78.84,78.88,78.83,78.84,6300.0,69.0486,69.0837,69.0399,69.0486,6300.0
2014-04-17 14:45:00,78.85,78.88,78.84,78.85,5100.0,69.0574,69.0837,69.0486,69.0574,5100.0
2014-04-17 14:50:00,78.85,78.95,78.85,78.88,14100.0,69.0574,69.145,69.0574,69.0837,14100.0
2014-04-17 14:55:00,78.91,78.91,78.83,78.83,8800.0,69.1099,69.1099,69.0399,69.0399,8800.0
2014-04-17 15:00:00,78.85,78.94,78.85,78.92,6800.0,69.0574,69.1362,69.0574,69.1187,6800.0
2014-04-17 15:05:00,78.92,78.96,78.91,78.95,9900.0,69.1187,69.1537,69.1099,69.145,9900.0
2014-04-17 15:10:00,78.96,79.08,78.95,79.06,10700.0,69.1537,69.2588,69.145,69.2413,10700.0
2014-04-17 15:15:00,79.05,79.1,79.03,79.05,19300.0,69.2325,69.2763,69.215,69.2325,19300.0
2014-04-17 15:20:00,79.04,79.05,79.01,79.02,13100.0,69.2238,69.2325,69.1975,69.2063,13100.0
2014-04-17 15:25:00,79.02,79.05,78.99,79.0,16300.0,69.2063,69.2325,69.18,69.1888,16300.0
2014-04-17 15:30:00,79.0,79.0,78.92,78.93,12400.0,69.1888,69.1888,69.1187,69.1274,12400.0
2014-04-17 15:35:00,78.93,78.95,78.9,78.91,17800.0,69.1274,69.145,69.1012,69.1099,17800.0
2014-04-17 15:40:00,78.91,78.94,78.82,78.84,32800.0,69.1099,69.1362,69.0311,69.0486,32800.0
2014-04-17 15:45:00,78.84,78.85,78.77,78.83,58600.0,69.0486,69.0574,68.9873,69.0399,58600.0
2014-04-17 15:50:00,78.83,78.89,78.82,78.83,60800.0,69.0399,69.0924,69.0311,69.0399,60800.0
2014-04-17 15:55:00,78.83,78.84,78.76,78.77,105100.0,69.0399,69.0486,68.9786,68.9873,105100.0
2014-04-21 09:30:00,78.87,79.12,78.8,79.12,22300.0,69.0749,69.2939,69.0136,69.2939,22300.0
2014-04-21 09:35:00,79.11,79.21,79.05,79.2,16000.0,69.2851,69.3727,69.2325,69.3639,16000.0
2014-04-21 09:40:00,79.17,79.38,79.15,79.27,7900.0,69.3376,69.5216,69.3201,69.4252,7900.0
2014-04-21 09:45:00,79.25,79.38,79.19,79.33,18000.0,69.4077,69.5216,69.3552,69.4778,18000.0
2014-04-21 09:50:00,79.31,79.32,79.21,79.25,32700.0,69.4603,69.469,69.3727,69.4077,32700.0
2014-04-21 09:55:00,79.25,79.33,79.21,79.33,17100.0,69.4077,69.4778,69.3727,69.4778,17100.0
2014-04-21 10:00:00,79.32,79.52,79.32,79.43,71600.0,69.469,69.6442,69.469,69.5654,71600.0
2014-04-21 10:05:00,79.44,79.46,79.2,79.26,68200.0,69.5741,69.5916,69.3639,69.4165,68200.0
2014-04-21 10:10:00,79.26,79.36,79.24,79.32,33200.0,69.4165,69.504,69.3989,69.469,33200.0
2014-04-21 10:15:00,79.32,79.36,79.2,79.26,135300.0,69.469,69.504,69.3639,69.4165,135300.0
2014-04-21 10:20:00,79.27,79.31,79.2,79.2,49300.0,69.4252,69.4603,69.3639,69.3639,49300.0
2014-04-21 10:25:00,79.2,79.27,79.18,79.24,27400.0,69.3639,69.4252,69.3464,69.3989,27400.0
2014-04-21 10:30:00,79.22,79.23,79.13,79.13,20200.0,69.3814,69.3902,69.3026,69.3026,20200.0
2014-04-21 10:35:00,79.12,79.13,79.02,79.03,17500.0,69.2939,69.3026,69.2063,69.215,17500.0
2014-04-21 10:40:00,79.05,79.15,79.05,79.12,5600.0,69.2325,69.3201,69.2325,69.2939,5600.0
2014-04-21 10:45:00,79.11,79.23,79.11,79.2,4300.0,69.2851,69.3902,69.2851,69.3639,4300.0
2014-04-21 10:50:00,79.23,79.28,79.16,79.21,6100.0,69.3902,69.434,69.3289,69.3727,6100.0
2014-04-21 10:55:00,79.2,79.27,79.18,79.27,3900.0,69.3639,69.4252,69.3464,69.4252,3900.0
2014-04-21 11:00:00,79.28,79.3,79.17,79.21,5800.0,69.434,69.4515,69.3376,69.3727,5800.0
2014-04-21 11:05:00,79.23,79.29,79.23,79.28,6000.0,69.3902,69.4427,69.3902,69.434,6000.0
2014-04-21 11:10:00,79.27,79.48,79.27,79.47,13600.0,69.4252,69.6091,69.4252,69.6004,13600.0
2014-04-21 11:15:00,79.47,79.49,79.4,79.4,24500.0,69.6004,69.6179,69.5391,69.5391,24500.0
2014-04-21 11:20:00,79.39,79.43,79.37,79.42,28700.0,69.5303,69.5654,69.5128,69.5566,28700.0
2014-04-21 11:25:00,79.42,79.43,79.35,79.36,16900.0,69.5566,69.5654,69.4953,69.504,16900.0
2014-04-21 11:30:00,79.36,79.42,79.35,79.41,9300.0,69.504,69.5566,69.4953,69.5478,9300.0
2014-04-21 11:35:00,79.41,79.41,79.38,79.39,11100.0,69.5478,69.5478,69.5216,69.5303,11100.0
2014-04-21 11:40:00,79.4,79.49,79.36,79.48,11800.0,69.5391,69.6179,69.504,69.6091,11800.0
2014-04-21 11:45:00,79.5,79.55,79.49,79.53,7800.0,69.6267,69.6704,69.6179,69.6529,7800.0
2014-04-21 11:50:00,79.52,79.62,79.52,79.61,6100.0,69.6442,69.7318,69.6442,69.723,6100.0
2014-04-21 11:55:00,79.62,79.63,79.58,79.61,9500.0,69.7318,69.7405,69.6967,69.723,9500.0
2014-04-21 12:00:00,79.6,79.6,79.53,79.6,11400.0,69.7142,69.7142,69.6529,69.7142,11400.0
2014-04-21 12:05:00,79.59,79.6,79.52,79.54,25600.0,69.7055,69.7142,69.6442,69.6617,25600.0
2014-04-21 12:10:00,79.55,79.56,79.5,79.55,5200.0,69.6704,69.6792,69.6267,69.6704,5200.0
2014-04-21 12:15:00,79.55,79.61,79.55,79.6,12800.0,69.6704,69.723,69.6704,69.7142,12800.0
2014-04-21 12:20:00,79.58,79.61,79.52,79.52,13200.0,69.6967,69.723,69.6442,69.6442,13200.0
2014-04-21 12:25:00,79.51,79.6,79.51,79.55,8700.0,69.6354,69.7142,69.6354,69.6704,8700.0
2014-04-21 12:30:00,79.57,79.57,79.5,79.54,10000.0,69.688,69.688,69.6267,69.6617,10000.0
2014-04-21 12:35:00,79.55,79.55,79.47,79.47,8300.0,69.6704,69.6704,69.6004,69.6004,8300.0
2014-04-21 12:40:00,79.49,79.61,79.49,79.6,13200.0,69.6179,69.723,69.6179,69.7142,13200.0
2014-04-21 12:45:00,79.6,79.64,79.55,79.64,17300.0,69.7142,69.7493,69.6704,69.7493,17300.0
2014-04-21 12:50:00,79.64,79.69,79.64,79.67,7100.0,69.7493,69.7931,69.7493,69.7755,7100.0
2014-04-21 12:55:00,79.67,79.71,79.66,79.7,4800.0,69.7755,69.8106,69.7668,69.8018,4800.0
2014-04-21 13:00:00,79.72,79.73,79.69,79.72,7900.0,69.8193,69.8281,69.7931,69.8193,7900.0
2014-04-21 13:05:00,79.72,79.73,79.67,79.68,4200.0,69.8193,69.8281,69.7755,69.7843,4200.0
2014-04-21 13:10:00,79.7,79.7,79.64,79.67,9300.0,69.8018,69.8018,69.7493,69.7755,9300.0
2014-04-21 13:15:00,79.67,79.73,79.64,79.65,21400.0,69.7755,69.8281,69.7493,69.758,21400.0
2014-04-21 13:20:00,79.65,79.65,79.61,79.61,18200.0,69.758,69.758,69.723,69.723,18200.0
2014-04-21 13:25:00,79.62,79.63,79.57,79.62,13600.0,69.7318,69.7405,69.688,69.7318,13600.0
2014-04-21 13:30:00,79.62,79.63,79.58,79.62,10100.0,69.7318,69.7405,69.6967,69.7318,10100.0
2014-04-21 13:35:00,79.61,79.63,79.59,79.63,12200.0,69.723,69.7405,69.7055,69.7405,12200.0
2014-04-21 13:40:00,79.63,79.67,79.61,79.67,4200.0,69.7405,69.7755,69.723,69.7755,4200.0
2014-04-21 13:45:00,79.69,79.7,79.63,79.64,12500.0,69.7931,69.8018,69.7405,69.7493,12500.0
2014-04-21 13:50:00,79.64,79.67,79.54,79.55,31800.0,69.7493,69.7755,69.6617,69.6704,31800.0
2014-04-21 13:55:00,79.56,79.56,79.51,79.54,7000.0,69.6792,69.6792,69.6354,69.6617,7000.0
2014-04-21 14:00:00,79.53,79.56,79.47,79.48,7200.0,69.6529,69.6792,69.6004,69.6091,7200.0
2014-04-21 14:05:00,79.49,79.52,79.49,79.51,8200.0,69.6179,69.6442,69.6179,69.6354,8200.0
2014-04-21 14:10:00,79.51,79.51,79.48,79.49,5000.0,69.6354,69.6354,69.6091,69.6179,5000.0
2014-04-21 14:15:00,79.49,79.51,79.47,79.49,12400.0,69.6179,69.6354,69.6004,69.6179,12400.0
2014-04-21 14:20:00,79.49,79.5,79.47,79.48,18900.0,69.6179,69.6267,69.6004,69.6091,18900.0
2014-04-21 14:25:00,79.48,79.51,79.47,79.5,13700.0,69.6091,69.6354,69.6004,69.6267,13700.0
2014-04-21 14:30:00,79.51,79.52,79.5,79.51,10500.0,69.6354,69.6442,69.6267,69.6354,10500.0
2014-04-21 14:35:00,79.52,79.52,79.5,79.52,6600.0,69.6442,69.6442,69.6267,69.6442,6600.0
2014-04-21 14:40:00,79.5,79.54,79.49,79.5,20600.0,69.6267,69.6617,69.6179,69.6267,20600.0
2014-04-21 14:45:00,79.5,79.5,79.43,79.48,17300.0,69.6267,69.6267,69.5654,69.6091,17300.0
2014-04-21 14:50:00,79.48,79.5,79.46,79.49,11600.0,69.6091,69.6267,69.5916,69.6179,11600.0
2014-04-21 14:55:00,79.5,79.51,79.47,79.47,19400.0,69.6267,69.6354,69.6004,69.6004,19400.0
2014-04-21 15:00:00,79.49,79.52,79.47,79.51,16100.0,69.6179,69.6442,69.6004,69.6354,16100.0
2014-04-21 15:05:00,79.5,79.51,79.42,79.42,23000.0,69.6267,69.6354,69.5566,69.5566,23000.0
2014-04-21 15:10:00,79.42,79.46,79.4,79.46,12900.0,69.5566,69.5916,69.5391,69.5916,12900.0
2014-04-21 15:15:00,79.45,79.47,79.4,79.42,16200.0,69.5829,69.6004,69.5391,69.5566,16200.0
2014-04-21 15:20:00,79.41,79.47,79.4,79.47,13700.0,69.5478,69.6004,69.5391,69.6004,13700.0
2014-04-21 15:25:00,79.47,79.5,79.4,79.42,16800.0,69.6004,69.6267,69.5391,69.5566,16800.0
2014-04-21 15:30:00,79.42,79.43,79.35,79.39,25600.0,69.5566,69.5654,69.4953,69.5303,25600.0
2014-04-21 15:35:00,79.4,79.46,79.39,79.42,29000.0,69.5391,69.5916,69.5303,69.5566,29000.0
2014-04-21 15:40:00,79.42,79.48,79.36,79.47,30000.0,69.5566,69.6091,69.504,69.6004,30000.0
2014-04-21 15:45:00,79.48,79.52,79.41,79.52,69700.0,69.6091,69.6442,69.5478,69.6442,69700.0
2014-04-21 15:50:00,79.52,79.56,79.16,79.45,209100.0,69.6442,69.6792,69.3289,69.5829,209100.0
2014-04-21 15:55:00,79.47,79.53,79.33,79.46,250100.0,69.6004,69.6529,69.4778,69.5916,250100.0
2014-04-22 09:30:00,79.41,79.78,79.21,79.61,20400.0,69.5478,69.8719,69.3727,69.723,20400.0
2014-04-22 09:35:00,79.61,79.61,79.41,79.45,11000.0,69.723,69.723,69.5478,69.5829,11000.0
2014-04-22 09:40:00,79.47,79.54,79.11,79.11,62000.0,69.6004,69.6617,69.2851,69.2851,62000.0
2014-04-22 09:45:00,79.14,79.25,79.09,79.17,60200.0,69.3114,69.4077,69.2676,69.3376,60200.0
2014-04-22 09:50:00,79.17,79.28,79.12,79.18,36300.0,69.3376,69.434,69.2939,69.3464,36300.0
2014-04-22 09:55:00,79.16,79.25,79.12,79.25,31100.0,69.3289,69.4077,69.2939,69.4077,31100.0
2014-04-22 10:00:00,79.25,79.43,79.16,79.36,28400.0,69.4077,69.5654,69.3289,69.504,28400.0
2014-04-22 10:05:00,79.37,79.4,79.34,79.38,7100.0,69.5128,69.5391,69.4865,69.5216,7100.0
2014-04-22 10:10:00,79.36,79.39,79.31,79.38,11900.0,69.504,69.5303,69.4603,69.5216,11900.0
2014-04-22 10:15:00,79.38,79.4,79.31,79.31,8500.0,69.5216,69.5391,69.4603,69.4603,8500.0
2014-04-22 10:20:00,79.31,79.31,79.13,79.15,11200.0,69.4603,69.4603,69.3026,69.3201,11200.0
2014-04-22 10:25:00,79.15,79.2,79.15,79.15,6600.0,69.3201,69.3639,69.3201,69.3201,6600.0
2014-04-22 10:30:00,79.15,79.29,79.15,79.2,10000.0,69.3201,69.4427,69.3201,69.3639,10000.0
2014-04-22 10:35:00,79.21,79.21,79.09,79.09,6500.0,69.3727,69.3727,69.2676,69.2676,6500.0
2014-04-22 10:40:00,79.1,79.1,79.01,79.03,9500.0,69.2763,69.2763,69.1975,69.215,9500.0
2014-04-22 10:45:00,79.04,79.08,79.0,79.07,11100.0,69.2238,69.2588,69.1888,69.2501,11100.0
2014-04-22 10:50:00,79.07,79.13,79.03,79.06,15100.0,69.2501,69.3026,69.215,69.2413,15100.0
2014-04-22 10:55:00,79.06,79.11,79.04,79.11,13200.0,69.2413,69.2851,69.2238,69.2851,13200.0
2014-04-22 11:00:00,79.11,79.23,79.11,79.16,35500.0,69.2851,69.3902,69.2851,69.3289,35500.0
2014-04-22 11:05:00,79.17,79.2,79.04,79.14,27000.0,69.3376,69.3639,69.2238,69.3114,27000.0
2014-04-22 11:10:00,79.14,79.15,79.06,79.14,22800.0,69.3114,69.3201,69.2413,69.3114,22800.0
2014-04-22 11:15:00,79.12,79.16,79.1,79.16,17100.0,69.2939,69.3289,69.2763,69.3289,17100.0
2014-04-22 11:20:00,79.17,79.28,79.12,79.25,30000.0,69.3376,69.434,69.2939,69.4077,30000.0
2014-04-22 11:25:00,79.25,79.3,79.24,79.27,8300.0,69.4077,69.4515,69.3989,69.4252,8300.0
2014-04-22 11:30:00,79.28,79.28,79.21,79.22,7100.0,69.434,69.434,69.3727,69.3814,7100.0
2014-04-22 11:35:00,79.21,79.32,79.2,79.32,10900.0,69.3727,69.469,69.3639,69.469,10900.0
2014-04-22 11:40:00,79.32,79.33,79.26,79.28,13200.0,69.469,69.4778,69.4165,69.434,13200.0
2014-04-22 11:45:00,79.29,79.29,79.24,79.26,12300.0,69.4427,69.4427,69.3989,69.4165,12300.0
2014-04-22 11:50:00,79.27,79.29,79.22,79.23,11300.0,69.4252,69.4427,69.3814,69.3902,11300.0
2014-04-22 11:55:00,79.24,79.24,79.07,79.12,31400.0,69.3989,69.3989,69.2501,69.2939,31400.0
2014-04-22 12:00:00,79.12,79.15,79.07,79.11,11600.0,69.2939,69.3201,69.2501,69.2851,11600.0
2014-04-22 12:05:00,79.09,79.16,79.09,79.13,8000.0,69.2676,69.3289,69.2676,69.3026,8000.0
2014-04-22 12:10:00,79.12,79.27,79.08,79.19,18100.0,69.2939,69.4252,69.2588,69.3552,18100.0
2014-04-22 12:15:00,79.19,79.25,79.11,79.25,16700.0,69.3552,69.4077,69.2851,69.4077,16700.0
2014-04-22 12:20:00,79.25,79.34,79.25,79.34,6700.0,69.4077,69.4865,69.4077,69.4865,6700.0
2014-04-22 12:25:00,79.31,79.32,79.27,79.29,7000.0,69.4603,69.469,69.4252,69.4427,7000.0
2014-04-22 12:30:00,79.31,79.32,79.3,79.31,3200.0,69.4603,69.469,69.4515,69.4603,3200.0
2014-04-22 12:35:00,79.31,79.38,79.29,79.37,8000.0,69.4603,69.5216,69.4427,69.5128,8000.0
2014-04-22 12:40:00,79.36,79.39,79.35,79.37,4900.0,69.504,69.5303,69.4953,69.5128,4900.0
2014-04-22 12:45:00,79.34,79.37,79.34,79.37,5600.0,69.4865,69.5128,69.4865,69.5128,5600.0
2014-04-22 12:50:00,79.38,79.41,79.38,79.4,4200.0,69.5216,69.5478,69.5216,69.5391,4200.0
2014-04-22 12:55:00,79.39,79.47,79.39,79.47,4000.0,69.5303,69.6004,69.5303,69.6004,4000.0
2014-04-22 13:00:00,79.46,79.5,79.46,79.48,9800.0,69.5916,69.6267,69.5916,69.6091,9800.0
2014-04-22 13:05:00,79.49,79.52,79.45,79.45,9500.0,69.6179,69.6442,69.5829,69.5829,9500.0
2014-04-22 13:10:00,79.44,79.46,79.4,79.46,10100.0,69.5741,69.5916,69.5391,69.5916,10100.0
2014-04-22 13:15:00,79.45,79.46,79.43,79.45,6300.0,69.5829,69.5916,69.5654,69.5829,6300.0
2014-04-22 13:20:00,79.45,79.52,79.42,79.5,7000.0,69.5829,69.6442,69.5566,69.6267,7000.0
2014-04-22 13:25:00,79.51,79.53,79.42,79.45,3400.0,69.6354,69.6529,69.5566,69.5829,3400.0
2014-04-22 13:30:00,79.45,79.46,79.33,79.39,24800.0,69.5829,69.5916,69.4778,69.5303,24800.0
2014-04-22 13:35:00,79.36,79.43,79.34,79.35,7600.0,69.504,69.5654,69.4865,69.4953,7600.0
2014-04-22 13:40:00,79.35,79.45,79.34,79.39,8200.0,69.4953,69.5829,69.4865,69.5303,8200.0
2014-04-22 13:45:00,79.39,79.4,79.37,79.39,5900.0,69.5303,69.5391,69.5128,69.5303,5900.0
2014-04-22 13:50:00,79.39,79.41,79.38,79.38,6000.0,69.5303,69.5478,69.5216,69.5216,6000.0
2014-04-22 13:55:00,79.38,79.38,79.3,79.34,16300.0,69.5216,69.5216,69.4515,69.4865,16300.0
2014-04-22 14:00:00,79.33,79.33,79.24,79.24,5800.0,69.4778,69.4778,69.3989,69.3989,5800.0
2014-04-22 14:05:00,79.24,79.28,79.19,79.19,13200.0,69.3989,69.434,69.3552,69.3552,13200.0
2014-04-22 14:10:00,79.18,79.18,79.14,79.15,22400.0,69.3464,69.3464,69.3114,69.3201,22400.0
2014-04-22 14:15:00,79.15,79.16,79.12,79.15,7400.0,69.3201,69.3289,69.2939,69.3201,7400.0
2014-04-22 14:20:00,79.15,79.15,79.13,79.13,5700.0,69.3201,69.3201,69.3026,69.3026,5700.0
2014-04-22 14:25:00,79.13,79.13,79.07,79.08,11200.0,69.3026,69.3026,69.2501,69.2588,11200.0
2014-04-22 14:30:00,79.08,79.1,79.03,79.08,22000.0,69.2588,69.2763,69.215,69.2588,22000.0
2014-04-22 14:35:00,79.09,79.11,79.06,79.11,24400.0,69.2676,69.2851,69.2413,69.2851,24400.0
2014-04-22 14:40:00,79.11,79.12,79.05,79.09,13900.0,69.2851,69.2939,69.2325,69.2676,13900.0
2014-04-22 14:45:00,79.08,79.1,79.05,79.07,14800.0,69.2588,69.2763,69.2325,69.2501,14800.0
2014-04-22 14:50:00,79.07,79.11,79.06,79.08,17300.0,69.2501,69.2851,69.2413,69.2588,17300.0
2014-04-22 14:55:00,79.09,79.12,79.07,79.09,10800.0,69.2676,69.2939,69.2501,69.2676,10800.0
2014-04-22 15:00:00,79.08,79.13,79.08,79.08,7900.0,69.2588,69.3026,69.2588,69.2588,7900.0
2014-04-22 15:05:00,79.08,79.09,79.06,79.06,6600.0,69.2588,69.2676,69.2413,69.2413,6600.0
2014-04-22 15:10:00,79.07,79.1,79.05,79.08,8100.0,69.2501,69.2763,69.2325,69.2588,8100.0
2014-04-22 15:15:00,79.08,79.08,79.0,79.01,14200.0,69.2588,69.2588,69.1888,69.1975,14200.0
2014-04-22 15:20:00,79.01,79.03,78.99,79.0,16600.0,69.1975,69.215,69.18,69.1888,16600.0
2014-04-22 15:25:00,79.0,79.0,78.96,78.97,14800.0,69.1888,69.1888,69.1537,69.1625,14800.0
2014-04-22 15:30:00,78.98,79.05,78.93,78.93,21500.0,69.1712,69.2325,69.1274,69.1274,21500.0
2014-04-22 15:35:00,78.93,78.95,78.89,78.9,26800.0,69.1274,69.145,69.0924,69.1012,26800.0
2014-04-22 15:40:00,78.9,78.9,78.76,78.78,40600.0,69.1012,69.1012,68.9786,68.9961,40600.0
2014-04-22 15:45:00,78.78,78.85,78.77,78.79,75800.0,68.9961,69.0574,68.9873,69.0048,75800.0
2014-04-22 15:50:00,78.8,78.87,78.77,78.79,91400.0,69.0136,69.0749,68.9873,69.0048,91400.0
2014-04-22 15:55:00,78.79,78.81,78.7,78.74,118600.0,69.0048,69.0223,68.926,68.961,118600.0
2014-04-23 09:30:00,78.74,78.95,78.03,78.45,18600.0,68.961,69.145,68.3392,68.7071,18600.0
2014-04-23 09:35:00,78.44,78.5,78.25,78.4,6800.0,68.6983,68.7508,68.5319,68.6633,6800.0
2014-04-23 09:40:00,78.36,78.84,78.36,78.61,11600.0,68.6282,69.0486,68.6282,68.8472,11600.0
2014-04-23 09:45:00,78.61,78.7,78.52,78.54,15200.0,68.8472,68.926,68.7684,68.7859,15200.0
2014-04-23 09:50:00,78.53,78.67,78.53,78.65,8700.0,68.7771,68.8997,68.7771,68.8822,8700.0
2014-04-23 09:55:00,78.67,78.69,78.59,78.62,9600.0,68.8997,68.9173,68.8297,68.8559,9600.0
2014-04-23 10:00:00,78.62,78.62,78.42,78.42,17700.0,68.8559,68.8559,68.6808,68.6808,17700.0
2014-04-23 10:05:00,78.45,78.63,78.45,78.53,15300.0,68.7071,68.8647,68.7071,68.7771,15300.0
2014-04-23 10:10:00,78.53,78.66,78.52,78.6,25200.0,68.7771,68.891,68.7684,68.8384,25200.0
2014-04-23 10:15:00,78.61,78.7,78.56,78.56,16300.0,68.8472,68.926,68.8034,68.8034,16300.0
2014-04-23 10:20:00,78.6,78.7,78.57,78.67,27600.0,68.8384,68.926,68.8122,68.8997,27600.0
2014-04-23 10:25:00,78.65,78.7,78.6,78.62,17500.0,68.8822,68.926,68.8384,68.8559,17500.0
2014-04-23 10:30:00,78.61,78.64,78.56,78.61,25100.0,68.8472,68.8735,68.8034,68.8472,25100.0
2014-04-23 10:35:00,78.6,78.67,78.59,78.67,36100.0,68.8384,68.8997,68.8297,68.8997,36100.0
2014-04-23 10:40:00,78.68,78.9,78.67,78.88,29300.0,68.9085,69.1012,68.8997,69.0837,29300.0
2014-04-23 10:45:00,78.89,78.89,78.76,78.76,8400.0,69.0924,69.0924,68.9786,68.9786,8400.0
2014-04-23 10:50:00,78.73,78.83,78.65,78.65,20500.0,68.9523,69.0399,68.8822,68.8822,20500.0
2014-04-23 10:55:00,78.65,78.71,78.57,78.57,9700.0,68.8822,68.9348,68.8122,68.8122,9700.0
2014-04-23 11:00:00,78.57,78.66,78.56,78.57,16800.0,68.8122,68.891,68.8034,68.8122,16800.0
2014-04-23 11:05:00,78.57,78.72,78.56,78.7,21400.0,68.8122,68.9435,68.8034,68.926,21400.0
2014-04-23 11:10:00,78.7,78.71,78.65,78.66,17400.0,68.926,68.9348,68.8822,68.891,17400.0
2014-04-23 11:15:00,78.65,78.72,78.59,78.67,27000.0,68.8822,68.9435,68.8297,68.8997,27000.0
2014-04-23 11:20:00,78.66,78.69,78.63,78.63,9900.0,68.891,68.9173,68.8647,68.8647,9900.0
2014-04-23 11:25:00,78.64,78.75,78.64,78.72,16700.0,68.8735,68.9698,68.8735,68.9435,16700.0
2014-04-23 11:30:00,78.75,78.86,78.73,78.8,31900.0,68.9698,69.0661,68.9523,69.0136,31900.0
2014-04-23 11:35:00,78.79,78.86,78.79,78.84,9400.0,69.0048,69.0661,69.0048,69.0486,9400.0
2014-04-23 11:40:00,78.83,78.83,78.72,78.8,19900.0,69.0399,69.0399,68.9435,69.0136,19900.0
2014-04-23 11:45:00,78.79,78.85,78.7,78.7,16400.0,69.0048,69.0574,68.926,68.926,16400.0
2014-04-23 11:50:00,78.72,78.79,78.7,78.74,22800.0,68.9435,69.0048,68.926,68.961,22800.0
2014-04-23 11:55:00,78.76,78.77,78.68,78.7,11300.0,68.9786,68.9873,68.9085,68.926,11300.0
2014-04-23 12:00:00,78.72,78.72,78.63,78.65,6300.0,68.9435,68.9435,68.8647,68.8822,6300.0
2014-04-23 12:05:00,78.66,78.72,78.65,78.66,21400.0,68.891,68.9435,68.8822,68.891,21400.0
2014-04-23 12:10:00,78.66,78.75,78.66,78.72,15700.0,68.891,68.9698,68.891,68.9435,15700.0
2014-04-23 12:15:00,78.72,78.75,78.7,78.71,7300.0,68.9435,68.9698,68.926,68.9348,7300.0
2014-04-23 12:20:00,78.71,78.73,78.67,78.7,6300.0,68.9348,68.9523,68.8997,68.926,6300.0
2014-04-23 12:25:00,78.71,78.71,78.62,78.7,8500.0,68.9348,68.9348,68.8559,68.926,8500.0
2014-04-23 12:30:00,78.7,78.71,78.65,78.68,14100.0,68.926,68.9348,68.8822,68.9085,14100.0
2014-04-23 12:35:00,78.68,78.79,78.67,78.75,13100.0,68.9085,69.0048,68.8997,68.9698,13100.0
2014-04-23 12:40:00,78.77,78.8,78.72,78.79,7000.0,68.9873,69.0136,68.9435,69.0048,7000.0
2014-04-23 12:45:00,78.79,78.86,78.73,78.86,20600.0,69.0048,69.0661,68.9523,69.0661,20600.0
2014-04-23 12:50:00,78.87,78.96,78.87,78.96,16400.0,69.0749,69.1537,69.0749,69.1537,16400.0
2014-04-23 12:55:00,78.97,78.98,78.91,78.94,13600.0,69.1625,69.1712,69.1099,69.1362,13600.0
2014-04-23 13:00:00,78.94,78.95,78.91,78.95,16300.0,69.1362,69.145,69.1099,69.145,16300.0
2014-04-23 13:05:00,78.95,78.96,78.91,78.92,11400.0,69.145,69.1537,69.1099,69.1187,11400.0
2014-04-23 13:10:00,78.93,78.95,78.89,78.91,7200.0,69.1274,69.145,69.0924,69.1099,7200.0
2014-04-23 13:15:00,78.94,79.0,78.91,79.0,10900.0,69.1362,69.1888,69.1099,69.1888,10900.0
2014-04-23 13:20:00,79.01,79.04,78.95,78.97,18000.0,69.1975,69.2238,69.145,69.1625,18000.0
2014-04-23 13:25:00,78.99,79.08,78.98,79.06,17700.0,69.18,69.2588,69.1712,69.2413,17700.0
2014-04-23 13:30:00,79.07,79.11,79.04,79.06,12800.0,69.2501,69.2851,69.2238,69.2413,12800.0
2014-04-23 13:35:00,79.06,79.09,78.94,78.95,8300.0,69.2413,69.2676,69.1362,69.145,8300.0
2014-04-23 13:40:00,78.95,79.0,78.91,78.94,17300.0,69.145,69.1888,69.1099,69.1362,17300.0
2014-04-23 13:45:00,78.94,78.98,78.86,78.87,15100.0,69.1362,69.1712,69.0661,69.0749,15100.0
2014-04-23 13:50:00,78.87,78.9,78.76,78.76,29200.0,69.0749,69.1012,68.9786,68.9786,29200.0
2014-04-23 13:55:00,78.76,78.87,78.72,78.76,14900.0,68.9786,69.0749,68.9435,68.9786,14900.0
2014-04-23 14:00:00,78.76,78.78,78.73,78.76,9400.0,68.9786,68.9961,68.9523,68.9786,9400.0
2014-04-23 14:05:00,78.78,78.81,78.72,78.8,14000.0,68.9961,69.0223,68.9435,69.0136,14000.0
2014-04-23 14:10:00,78.8,78.82,78.73,78.75,13500.0,69.0136,69.0311,68.9523,68.9698,13500.0
2014-04-23 14:15:00,78.75,78.75,78.71,78.73,7800.0,68.9698,68.9698,68.9348,68.9523,7800.0
2014-04-23 14:20:00,78.73,78.76,78.71,78.76,4200.0,68.9523,68.9786,68.9348,68.9786,4200.0
2014-04-23 14:25:00,78.75,78.76,78.72,78.73,6300.0,68.9698,68.9786,68.9435,68.9523,6300.0
2014-04-23 14:30:00,78.72,78.76,78.66,78.68,12200.0,68.9435,68.9786,68.891,68.9085,12200.0
2014-04-23 14:35:00,78.69,78.72,78.63,78.7,11600.0,68.9173,68.9435,68.8647,68.926,11600.0
2014-04-23 14:40:00,78.69,78.72,78.67,78.67,10000.0,68.9173,68.9435,68.8997,68.8997,10000.0
2014-04-23 14:45:00,78.66,78.69,78.63,78.64,6800.0,68.891,68.9173,68.8647,68.8735,6800.0
2014-04-23 14:50:00,78.63,78.68,78.57,78.61,10300.0,68.8647,68.9085,68.8122,68.8472,10300.0
2014-04-23 14:55:00,78.6,78.67,78.58,78.59,14300.0,68.8384,68.8997,68.8209,68.8297,14300.0
2014-04-23 15:00:00,78.59,78.64,78.55,78.55,19700.0,68.8297,68.8735,68.7946,68.7946,19700.0
2014-04-23 15:05:00,78.54,78.6,78.54,78.58,25500.0,68.7859,68.8384,68.7859,68.8209,25500.0
2014-04-23 15:10:00,78.57,78.59,78.5,78.52,29700.0,68.8122,68.8297,68.7508,68.7684,29700.0
2014-04-23 15:15:00,78.52,78.54,78.48,78.5,34500.0,68.7684,68.7859,68.7333,68.7508,34500.0
2014-04-23 15:20:00,78.52,78.66,78.5,78.6,50500.0,68.7684,68.891,68.7508,68.8384,50500.0
2014-04-23 15:25:00,78.6,78.62,78.46,78.5,37900.0,68.8384,68.8559,68.7158,68.7508,37900.0
2014-04-23 15:30:00,78.51,78.55,78.48,78.51,30300.0,68.7596,68.7946,68.7333,68.7596,30300.0
2014-04-23 15:35:00,78.53,78.63,78.51,78.59,44800.0,68.7771,68.8647,68.7596,68.8297,44800.0
2014-04-23 15:40:00,78.59,78.61,78.51,78.54,47300.0,68.8297,68.8472,68.7596,68.7859,47300.0
2014-04-23 15:45:00,78.55,78.57,78.49,78.51,57500.0,68.7946,68.8122,68.7421,68.7596,57500.0
2014-04-23 15:50:00,78.51,78.58,78.51,78.55,79700.0,68.7596,68.8209,68.7596,68.7946,79700.0
2014-04-23 15:55:00,78.53,78.56,78.38,78.38,103900.0,68.7771,68.8034,68.6458,68.6458,103900.0
2014-04-24 09:30:00,80.51,80.78,79.22,79.59,206100.0,70.5112,70.7477,69.3814,69.7055,206100.0
2014-04-24 09:35:00,79.59,79.95,79.05,79.35,72000.0,69.7055,70.0208,69.2325,69.4953,72000.0
2014-04-24 09:40:00,79.27,79.81,78.51,78.51,124400.0,69.4252,69.8982,68.7596,68.7596,124400.0
2014-04-24 09:45:00,78.51,78.99,78.19,78.59,115500.0,68.7596,69.18,68.4793,68.8297,115500.0
2014-04-24 09:50:00,78.6,78.8,77.95,78.5,36200.0,68.8384,69.0136,68.2692,68.7508,36200.0
2014-04-24 09:55:00,78.51,78.54,77.74,77.81,59800.0,68.7596,68.7859,68.0852,68.1465,59800.0
2014-04-24 10:00:00,77.81,77.91,77.13,77.22,93200.0,68.1465,68.2341,67.551,67.6298,93200.0
2014-04-24 10:05:00,77.22,77.24,76.89,77.08,107700.0,67.6298,67.6473,67.3408,67.5072,107700.0
2014-04-24 10:10:00,77.09,77.37,76.96,76.97,89000.0,67.516,67.7612,67.4021,67.4109,89000.0
2014-04-24 10:15:00,76.99,77.23,76.98,77.17,34800.0,67.4284,67.6386,67.4196,67.586,34800.0
2014-04-24 10:20:00,77.18,77.33,77.07,77.29,54100.0,67.5948,67.7262,67.4984,67.6911,54100.0
2014-04-24 10:25:00,77.29,77.51,77.13,77.47,164800.0,67.6911,67.8838,67.551,67.8488,164800.0
2014-04-24 10:30:00,77.48,77.64,77.27,77.34,79000.0,67.8575,67.9977,67.6736,67.7349,79000.0
2014-04-24 10:35:00,77.34,77.59,77.24,77.54,23900.0,67.7349,67.9539,67.6473,67.9101,23900.0
2014-04-24 10:40:00,77.52,77.84,77.51,77.66,32700.0,67.8926,68.1728,67.8838,68.0152,32700.0
2014-04-24 10:45:00,77.6,77.61,77.27,77.33,26700.0,67.9626,67.9714,67.6736,67.7262,26700.0
2014-04-24 10:50:00,77.34,77.55,77.34,77.5,23400.0,67.7349,67.9188,67.7349,67.875,23400.0
2014-04-24 10:55:00,77.5,77.88,77.49,77.82,56700.0,67.875,68.2078,67.8663,68.1553,56700.0
2014-04-24 11:00:00,77.85,77.86,77.66,77.75,25700.0,68.1816,68.1903,68.0152,68.094,25700.0
2014-04-24 11:05:00,77.8,77.88,77.75,77.86,32700.0,68.1378,68.2078,68.094,68.1903,32700.0
2014-04-24 11:10:00,77.87,77.95,77.72,77.79,30600.0,68.1991,68.2692,68.0677,68.129,30600.0
2014-04-24 11:15:00,77.81,77.94,77.81,77.91,25000.0,68.1465,68.2604,68.1465,68.2341,25000.0
2014-04-24 11:20:00,77.92,77.96,77.87,77.92,49600.0,68.2429,68.2779,68.1991,68.2429,49600.0
2014-04-24 11:25:00,77.92,77.92,77.87,77.89,20600.0,68.2429,68.2429,68.1991,68.2166,20600.0
2014-04-24 11:30:00,77.9,77.95,77.84,77.87,23900.0,68.2254,68.2692,68.1728,68.1991,23900.0
2014-04-24 11:35:00,77.87,77.94,77.82,77.85,23700.0,68.1991,68.2604,68.1553,68.1816,23700.0
2014-04-24 11:40:00,77.87,77.87,77.76,77.77,78300.0,68.1991,68.1991,68.1028,68.1115,78300.0
2014-04-24 11:45:00,77.8,77.85,77.68,77.77,22900.0,68.1378,68.1816,68.0327,68.1115,22900.0
2014-04-24 11:50:00,77.77,77.78,77.68,77.7,18900.0,68.1115,68.1203,68.0327,68.0502,18900.0
2014-04-24 11:55:00,77.73,77.82,77.69,77.79,13800.0,68.0765,68.1553,68.0414,68.129,13800.0
2014-04-24 12:00:00,77.81,77.92,77.79,77.88,14800.0,68.1465,68.2429,68.129,68.2078,14800.0
2014-04-24 12:05:00,77.88,77.97,77.85,77.91,25200.0,68.2078,68.2867,68.1816,68.2341,25200.0
2014-04-24 12:10:00,77.92,78.0,77.92,77.99,37200.0,68.2429,68.3129,68.2429,68.3042,37200.0
2014-04-24 12:15:00,78.0,78.0,77.9,77.9,69300.0,68.3129,68.3129,68.2254,68.2254,69300.0
2014-04-24 12:20:00,77.93,77.97,77.87,77.88,18200.0,68.2516,68.2867,68.1991,68.2078,18200.0
2014-04-24 12:25:00,77.89,77.92,77.76,77.77,10700.0,68.2166,68.2429,68.1028,68.1115,10700.0
2014-04-24 12:30:00,77.77,77.89,77.77,77.88,12400.0,68.1115,68.2166,68.1115,68.2078,12400.0
2014-04-24 12:35:00,77.89,77.96,77.86,77.89,16300.0,68.2166,68.2779,68.1903,68.2166,16300.0
2014-04-24 12:40:00,77.88,77.95,77.82,77.95,26700.0,68.2078,68.2692,68.1553,68.2692,26700.0
2014-04-24 12:45:00,77.92,78.07,77.88,77.91,29000.0,68.2429,68.3743,68.2078,68.2341,29000.0
2014-04-24 12:50:00,77.91,77.92,77.87,77.9,18700.0,68.2341,68.2429,68.1991,68.2254,18700.0
2014-04-24 12:55:00,77.9,78.03,77.89,77.95,30100.0,68.2254,68.3392,68.2166,68.2692,30100.0
2014-04-24 13:00:00,78.01,78.01,77.86,77.86,37800.0,68.3217,68.3217,68.1903,68.1903,37800.0
2014-04-24 13:05:00,77.86,77.86,77.66,77.7,21100.0,68.1903,68.1903,68.0152,68.0502,21100.0
2014-04-24 13:10:00,77.68,77.79,77.68,77.79,3900.0,68.0327,68.129,68.0327,68.129,3900.0
2014-04-24 13:15:00,77.79,77.82,77.76,77.78,6700.0,68.129,68.1553,68.1028,68.1203,6700.0
2014-04-24 13:20:00,77.8,77.85,77.78,77.82,7500.0,68.1378,68.1816,68.1203,68.1553,7500.0
2014-04-24 13:25:00,77.8,77.87,77.8,77.84,16400.0,68.1378,68.1991,68.1378,68.1728,16400.0
2014-04-24 13:30:00,77.84,77.91,77.81,77.87,18900.0,68.1728,68.2341,68.1465,68.1991,18900.0
2014-04-24 13:35:00,77.86,77.87,77.69,77.69,9000.0,68.1903,68.1991,68.0414,68.0414,9000.0
2014-04-24 13:40:00,77.7,77.82,77.69,77.8,11800.0,68.0502,68.1553,68.0414,68.1378,11800.0
2014-04-24 13:45:00,77.81,77.86,77.76,77.84,22400.0,68.1465,68.1903,68.1028,68.1728,22400.0
2014-04-24 13:50:00,77.84,77.91,77.84,77.86,21900.0,68.1728,68.2341,68.1728,68.1903,21900.0
2014-04-24 13:55:00,77.87,77.87,77.77,77.8,34300.0,68.1991,68.1991,68.1115,68.1378,34300.0
2014-04-24 14:00:00,77.81,77.84,77.77,77.78,139400.0,68.1465,68.1728,68.1115,68.1203,139400.0
2014-04-24 14:05:00,77.78,77.79,77.67,77.67,32000.0,68.1203,68.129,68.0239,68.0239,32000.0
2014-04-24 14:10:00,77.67,77.7,77.61,77.68,27700.0,68.0239,68.0502,67.9714,68.0327,27700.0
2014-04-24 14:15:00,77.67,77.69,77.62,77.63,23700.0,68.0239,68.0414,67.9801,67.9889,23700.0
2014-04-24 14:20:00,77.64,77.65,77.6,77.61,30500.0,67.9977,68.0064,67.9626,67.9714,30500.0
2014-04-24 14:25:00,77.61,77.7,77.61,77.64,15300.0,67.9714,68.0502,67.9714,67.9977,15300.0
2014-04-24 14:30:00,77.66,77.68,77.52,77.54,59800.0,68.0152,68.0327,67.8926,67.9101,59800.0
2014-04-24 14:35:00,77.54,77.55,77.52,77.52,23200.0,67.9101,67.9188,67.8926,67.8926,23200.0
2014-04-24 14:40:00,77.52,77.52,77.19,77.29,57500.0,67.8926,67.8926,67.6035,67.6911,57500.0
2014-04-24 14:45:00,77.28,77.35,77.27,77.31,48200.0,67.6824,67.7437,67.6736,67.7086,48200.0
2014-04-24 14:50:00,77.31,77.35,77.27,77.33,30300.0,67.7086,67.7437,67.6736,67.7262,30300.0
2014-04-24 14:55:00,77.34,77.44,77.3,77.41,32500.0,67.7349,67.8225,67.6999,67.7962,32500.0
2014-04-24 15:00:00,77.42,77.55,77.4,77.55,65100.0,67.805,67.9188,67.7875,67.9188,65100.0
2014-04-24 15:05:00,77.55,77.6,77.52,77.54,36800.0,67.9188,67.9626,67.8926,67.9101,36800.0
2014-04-24 15:10:00,77.56,77.59,77.51,77.57,49300.0,67.9276,67.9539,67.8838,67.9363,49300.0
2014-04-24 15:15:00,77.58,77.62,77.52,77.56,54800.0,67.9451,67.9801,67.8926,67.9276,54800.0
2014-04-24 15:20:00,77.56,77.78,77.55,77.78,45500.0,67.9276,68.1203,67.9188,68.1203,45500.0
2014-04-24 15:25:00,77.79,77.91,77.74,77.89,60800.0,68.129,68.2341,68.0852,68.2166,60800.0
2014-04-24 15:30:00,77.9,77.93,77.72,77.74,59700.0,68.2254,68.2516,68.0677,68.0852,59700.0
2014-04-24 15:35:00,77.75,77.77,77.65,77.76,69800.0,68.094,68.1115,68.0064,68.1028,69800.0
2014-04-24 15:40:00,77.77,77.86,77.77,77.78,53400.0,68.1115,68.1903,68.1115,68.1203,53400.0
2014-04-24 15:45:00,77.77,77.84,77.73,77.84,112800.0,68.1115,68.1728,68.0765,68.1728,112800.0
2014-04-24 15:50:00,77.84,77.89,77.81,77.84,134800.0,68.1728,68.2166,68.1465,68.1728,134800.0
2014-04-24 15:55:00,77.84,78.0,77.84,77.89,191000.0,68.1728,68.3129,68.1728,68.2166,191000.0
2014-04-25 09:30:00,77.58,77.99,77.57,77.74,35500.0,67.9451,68.3042,67.9363,68.0852,35500.0
2014-04-25 09:35:00,77.71,78.22,77.7,78.04,25900.0,68.059,68.5056,68.0502,68.348,25900.0
2014-04-25 09:40:00,78.06,78.44,78.05,78.28,36300.0,68.3655,68.6983,68.3567,68.5582,36300.0
2014-04-25 09:45:00,78.28,78.45,78.06,78.15,23000.0,68.5582,68.7071,68.3655,68.4443,23000.0
2014-04-25 09:50:00,78.18,78.19,77.94,78.05,39200.0,68.4706,68.4793,68.2604,68.3567,39200.0
2014-04-25 09:55:00,78.03,78.12,78.0,78.01,45800.0,68.3392,68.418,68.3129,68.3217,45800.0
2014-04-25 10:00:00,78.05,78.05,77.83,77.89,38700.0,68.3567,68.3567,68.1641,68.2166,38700.0
2014-04-25 10:05:00,77.88,77.98,77.82,77.92,25300.0,68.2078,68.2954,68.1553,68.2429,25300.0
2014-04-25 10:10:00,77.91,78.01,77.87,77.87,37600.0,68.2341,68.3217,68.1991,68.1991,37600.0
2014-04-25 10:15:00,77.9,77.99,77.88,77.91,38000.0,68.2254,68.3042,68.2078,68.2341,38000.0
2014-04-25 10:20:00,77.9,77.95,77.82,77.83,29500.0,68.2254,68.2692,68.1553,68.1641,29500.0
2014-04-25 10:25:00,77.85,77.91,77.79,77.84,26100.0,68.1816,68.2341,68.129,68.1728,26100.0
2014-04-25 10:30:00,77.82,77.83,77.7,77.74,20400.0,68.1553,68.1641,68.0502,68.0852,20400.0
2014-04-25 10:35:00,77.72,77.73,77.5,77.63,11000.0,68.0677,68.0765,67.875,67.9889,11000.0
2014-04-25 10:40:00,77.62,77.72,77.57,77.71,10900.0,67.9801,68.0677,67.9363,68.059,10900.0
2014-04-25 10:45:00,77.71,77.8,77.66,77.66,15800.0,68.059,68.1378,68.0152,68.0152,15800.0
2014-04-25 10:50:00,77.64,77.66,77.46,77.51,20000.0,67.9977,68.0152,67.84,67.8838,20000.0
2014-04-25 10:55:00,77.49,77.53,77.43,77.47,16900.0,67.8663,67.9013,67.8137,67.8488,16900.0
2014-04-25 11:00:00,77.46,77.49,77.39,77.4,8900.0,67.84,67.8663,67.7787,67.7875,8900.0
2014-04-25 11:05:00,77.39,77.44,77.33,77.35,16000.0,67.7787,67.8225,67.7262,67.7437,16000.0
2014-04-25 11:10:00,77.34,77.42,77.3,77.4,10500.0,67.7349,67.805,67.6999,67.7875,10500.0
2014-04-25 11:15:00,77.4,77.53,77.4,77.49,23500.0,67.7875,67.9013,67.7875,67.8663,23500.0
2014-04-25 11:20:00,77.48,77.51,77.36,77.37,9800.0,67.8575,67.8838,67.7524,67.7612,9800.0
2014-04-25 11:25:00,77.36,77.44,77.36,77.4,13200.0,67.7524,67.8225,67.7524,67.7875,13200.0
2014-04-25 11:30:00,77.41,77.43,77.31,77.4,22300.0,67.7962,67.8137,67.7086,67.7875,22300.0
2014-04-25 11:35:00,77.39,77.48,77.38,77.47,17200.0,67.7787,67.8575,67.7699,67.8488,17200.0
2014-04-25 11:40:00,77.47,77.52,77.45,77.52,25700.0,67.8488,67.8926,67.8313,67.8926,25700.0
2014-04-25 11:45:00,77.53,77.53,77.47,77.49,17000.0,67.9013,67.9013,67.8488,67.8663,17000.0
2014-04-25 11:50:00,77.48,77.65,77.47,77.56,22600.0,67.8575,68.0064,67.8488,67.9276,22600.0
2014-04-25 11:55:00,77.58,77.58,77.5,77.51,15600.0,67.9451,67.9451,67.875,67.8838,15600.0
2014-04-25 12:00:00,77.51,77.59,77.51,77.53,10000.0,67.8838,67.9539,67.8838,67.9013,10000.0
2014-04-25 12:05:00,77.52,77.61,77.5,77.51,19700.0,67.8926,67.9714,67.875,67.8838,19700.0
2014-04-25 12:10:00,77.51,77.53,77.47,77.47,15500.0,67.8838,67.9013,67.8488,67.8488,15500.0
2014-04-25 12:15:00,77.48,77.48,77.4,77.41,8200.0,67.8575,67.8575,67.7875,67.7962,8200.0
2014-04-25 12:20:00,77.41,77.42,77.38,77.39,10200.0,67.7962,67.805,67.7699,67.7787,10200.0
2014-04-25 12:25:00,77.39,77.45,77.39,77.43,10600.0,67.7787,67.8313,67.7787,67.8137,10600.0
2014-04-25 12:30:00,77.44,77.45,77.35,77.35,39300.0,67.8225,67.8313,67.7437,67.7437,39300.0
2014-04-25 12:35:00,77.35,77.39,77.3,77.39,23100.0,67.7437,67.7787,67.6999,67.7787,23100.0
2014-04-25 12:40:00,77.39,77.39,77.28,77.32,19700.0,67.7787,67.7787,67.6824,67.7174,19700.0
2014-04-25 12:45:00,77.33,77.38,77.31,77.31,10900.0,67.7262,67.7699,67.7086,67.7086,10900.0
2014-04-25 12:50:00,77.32,77.36,77.31,77.36,6300.0,67.7174,67.7524,67.7086,67.7524,6300.0
2014-04-25 12:55:00,77.36,77.39,77.33,77.34,14900.0,67.7524,67.7787,67.7262,67.7349,14900.0
2014-04-25 13:00:00,77.34,77.35,77.23,77.24,9900.0,67.7349,67.7437,67.6386,67.6473,9900.0
2014-04-25 13:05:00,77.23,77.29,77.23,77.24,9300.0,67.6386,67.6911,67.6386,67.6473,9300.0
2014-04-25 13:10:00,77.24,77.26,77.23,77.23,6400.0,67.6473,67.6648,67.6386,67.6386,6400.0
2014-04-25 13:15:00,77.23,77.25,77.14,77.16,8900.0,67.6386,67.6561,67.5598,67.5773,8900.0
2014-04-25 13:20:00,77.17,77.22,77.17,77.22,4900.0,67.586,67.6298,67.586,67.6298,4900.0
2014-04-25 13:25:00,77.24,77.31,77.19,77.2,12100.0,67.6473,67.7086,67.6035,67.6123,12100.0
2014-04-25 13:30:00,77.19,77.2,77.12,77.12,8900.0,67.6035,67.6123,67.5422,67.5422,8900.0
2014-04-25 13:35:00,77.14,77.15,77.06,77.08,13800.0,67.5598,67.5685,67.4897,67.5072,13800.0
2014-04-25 13:40:00,77.08,77.13,77.07,77.13,13800.0,67.5072,67.551,67.4984,67.551,13800.0
2014-04-25 13:45:00,77.13,77.16,77.1,77.1,14000.0,67.551,67.5773,67.5247,67.5247,14000.0
2014-04-25 13:50:00,77.1,77.13,77.08,77.09,10100.0,67.5247,67.551,67.5072,67.516,10100.0
2014-04-25 13:55:00,77.09,77.1,77.04,77.06,19200.0,67.516,67.5247,67.4722,67.4897,19200.0
2014-04-25 14:00:00,77.05,77.06,77.0,77.02,18700.0,67.4809,67.4897,67.4371,67.4547,18700.0
2014-04-25 14:05:00,77.01,77.03,76.93,76.95,29800.0,67.4459,67.4634,67.3758,67.3933,29800.0
2014-04-25 14:10:00,76.96,76.97,76.88,76.92,21400.0,67.4021,67.4109,67.332,67.3671,21400.0
2014-04-25 14:15:00,76.94,76.97,76.89,76.93,11400.0,67.3846,67.4109,67.3408,67.3758,11400.0
2014-04-25 14:20:00,76.93,77.0,76.86,77.0,11900.0,67.3758,67.4371,67.3145,67.4371,11900.0
2014-04-25 14:25:00,76.99,77.04,76.96,76.99,14400.0,67.4284,67.4722,67.4021,67.4284,14400.0
2014-04-25 14:30:00,76.98,77.0,76.9,77.0,14200.0,67.4196,67.4371,67.3496,67.4371,14200.0
2014-04-25 14:35:00,77.02,77.04,76.96,76.99,25700.0,67.4547,67.4722,67.4021,67.4284,25700.0
2014-04-25 14:40:00,77.0,77.04,76.99,77.01,19100.0,67.4371,67.4722,67.4284,67.4459,19100.0
2014-04-25 14:45:00,77.02,77.05,77.0,77.0,15400.0,67.4547,67.4809,67.4371,67.4371,15400.0
2014-04-25 14:50:00,77.01,77.03,76.98,77.0,18100.0,67.4459,67.4634,67.4196,67.4371,18100.0
2014-04-25 14:55:00,77.0,77.01,76.94,76.96,17700.0,67.4371,67.4459,67.3846,67.4021,17700.0
2014-04-25 15:00:00,76.94,77.03,76.94,77.03,15700.0,67.3846,67.4634,67.3846,67.4634,15700.0
2014-04-25 15:05:00,77.02,77.02,76.93,76.94,18800.0,67.4547,67.4547,67.3758,67.3846,18800.0
2014-04-25 15:10:00,76.93,76.96,76.91,76.91,14700.0,67.3758,67.4021,67.3583,67.3583,14700.0
2014-04-25 15:15:00,76.91,76.94,76.85,76.88,21100.0,67.3583,67.3846,67.3058,67.332,21100.0
2014-04-25 15:20:00,76.88,76.98,76.88,76.94,15700.0,67.332,67.4196,67.332,67.3846,15700.0
2014-04-25 15:25:00,76.93,77.0,76.93,77.0,19800.0,67.3758,67.4371,67.3758,67.4371,19800.0
2014-04-25 15:30:00,76.98,77.03,76.89,76.91,28000.0,67.4196,67.4634,67.3408,67.3583,28000.0
2014-04-25 15:35:00,76.91,76.94,76.88,76.9,33500.0,67.3583,67.3846,67.332,67.3496,33500.0
2014-04-25 15:40:00,76.9,76.9,76.83,76.83,63000.0,67.3496,67.3496,67.2883,67.2883,63000.0
2014-04-25 15:45:00,76.84,76.87,76.8,76.84,99800.0,67.297,67.3233,67.262,67.297,99800.0
2014-04-25 15:50:00,76.84,76.84,76.78,76.78,82300.0,67.297,67.297,67.2445,67.2445,82300.0
2014-04-25 15:55:00,76.79,76.8,76.67,76.72,138900.0,67.2532,67.262,67.1481,67.1919,138900.0
2014-04-28 09:30:00,77.13,77.3,77.02,77.04,36800.0,67.551,67.6999,67.4547,67.4722,36800.0
2014-04-28 09:35:00,77.02,77.03,76.32,76.32,46600.0,67.4547,67.4634,66.8416,66.8416,46600.0
2014-04-28 09:40:00,76.35,76.55,76.3,76.5,26900.0,66.8679,67.043,66.8241,66.9992,26900.0
2014-04-28 09:45:00,76.45,76.5,76.27,76.27,15800.0,66.9554,66.9992,66.7978,66.7978,15800.0
2014-04-28 09:50:00,76.28,76.59,76.28,76.53,7200.0,66.8066,67.0781,66.8066,67.0255,7200.0
2014-04-28 09:55:00,76.54,76.73,76.54,76.63,20300.0,67.0343,67.2007,67.0343,67.1131,20300.0
2014-04-28 10:00:00,76.64,76.75,76.46,76.53,20300.0,67.1218,67.2182,66.9642,67.0255,20300.0
2014-04-28 10:05:00,76.53,76.64,76.46,76.62,18200.0,67.0255,67.1218,66.9642,67.1043,18200.0
2014-04-28 10:10:00,76.63,76.67,76.55,76.63,18600.0,67.1131,67.1481,67.043,67.1131,18600.0
2014-04-28 10:15:00,76.63,76.72,76.58,76.68,32500.0,67.1131,67.1919,67.0693,67.1569,32500.0
2014-04-28 10:20:00,76.7,76.73,76.6,76.62,30300.0,67.1744,67.2007,67.0868,67.1043,30300.0
2014-04-28 10:25:00,76.61,76.64,76.55,76.62,43800.0,67.0956,67.1218,67.043,67.1043,43800.0
2014-04-28 10:30:00,76.61,76.77,76.6,76.77,21700.0,67.0956,67.2357,67.0868,67.2357,21700.0
2014-04-28 10:35:00,76.77,76.79,76.69,76.75,16400.0,67.2357,67.2532,67.1656,67.2182,16400.0
2014-04-28 10:40:00,76.75,76.86,76.72,76.86,11100.0,67.2182,67.3145,67.1919,67.3145,11100.0
2014-04-28 10:45:00,76.86,76.86,76.6,76.64,22000.0,67.3145,67.3145,67.0868,67.1218,22000.0
2014-04-28 10:50:00,76.63,76.65,76.49,76.5,16700.0,67.1131,67.1306,66.9905,66.9992,16700.0
2014-04-28 10:55:00,76.5,76.52,76.48,76.5,12000.0,66.9992,67.0168,66.9817,66.9992,12000.0
2014-04-28 11:00:00,76.5,76.72,76.5,76.72,12700.0,66.9992,67.1919,66.9992,67.1919,12700.0
2014-04-28 11:05:00,76.72,76.76,76.53,76.55,22200.0,67.1919,67.2269,67.0255,67.043,22200.0
2014-04-28 11:10:00,76.56,76.58,76.39,76.39,8900.0,67.0518,67.0693,66.9029,66.9029,8900.0
2014-04-28 11:15:00,76.41,76.42,76.3,76.3,14400.0,66.9204,66.9292,66.8241,66.8241,14400.0
2014-04-28 11:20:00,76.3,76.32,76.07,76.15,23600.0,66.8241,66.8416,66.6226,66.6927,23600.0
2014-04-28 11:25:00,76.15,76.23,76.07,76.14,23200.0,66.6927,66.7628,66.6226,66.6839,23200.0
2014-04-28 11:30:00,76.13,76.29,76.12,76.29,14000.0,66.6752,66.8153,66.6664,66.8153,14000.0
2014-04-28 11:35:00,76.3,76.45,76.3,76.45,12700.0,66.8241,66.9554,66.8241,66.9554,12700.0
2014-04-28 11:40:00,76.46,76.48,76.4,76.41,16900.0,66.9642,66.9817,66.9117,66.9204,16900.0
2014-04-28 11:45:00,76.4,76.44,76.4,76.42,11100.0,66.9117,66.9467,66.9117,66.9292,11100.0
2014-04-28 11:50:00,76.42,76.45,76.34,76.34,8900.0,66.9292,66.9554,66.8591,66.8591,8900.0
2014-04-28 11:55:00,76.33,76.35,76.22,76.23,7700.0,66.8503,66.8679,66.754,66.7628,7700.0
2014-04-28 12:00:00,76.23,76.26,76.22,76.23,22300.0,66.7628,66.789,66.754,66.7628,22300.0
2014-04-28 12:05:00,76.25,76.25,76.08,76.09,13700.0,66.7803,66.7803,66.6314,66.6402,13700.0
2014-04-28 12:10:00,76.1,76.14,76.09,76.1,16000.0,66.6489,66.6839,66.6402,66.6489,16000.0
2014-04-28 12:15:00,76.1,76.11,76.05,76.05,15200.0,66.6489,66.6577,66.6051,66.6051,15200.0
2014-04-28 12:20:00,76.05,76.07,76.01,76.03,13500.0,66.6051,66.6226,66.5701,66.5876,13500.0
2014-04-28 12:25:00,76.03,76.08,76.03,76.05,15400.0,66.5876,66.6314,66.5876,66.6051,15400.0
2014-04-28 12:30:00,76.08,76.1,76.05,76.08,6300.0,66.6314,66.6489,66.6051,66.6314,6300.0
2014-04-28 12:35:00,76.07,76.11,76.04,76.05,12400.0,66.6226,66.6577,66.5964,66.6051,12400.0
2014-04-28 12:40:00,76.04,76.11,76.04,76.06,11200.0,66.5964,66.6577,66.5964,66.6139,11200.0
2014-04-28 12:45:00,76.07,76.13,76.07,76.13,12600.0,66.6226,66.6752,66.6226,66.6752,12600.0
2014-04-28 12:50:00,76.12,76.12,76.07,76.11,7500.0,66.6664,66.6664,66.6226,66.6577,7500.0
2014-04-28 12:55:00,76.11,76.13,76.09,76.13,9400.0,66.6577,66.6752,66.6402,66.6752,9400.0
2014-04-28 13:00:00,76.12,76.13,76.02,76.06,39600.0,66.6664,66.6752,66.5788,66.6139,39600.0
2014-04-28 13:05:00,76.07,76.09,76.06,76.07,39600.0,66.6226,66.6402,66.6139,66.6226,39600.0
2014-04-28 13:10:00,76.07,76.1,75.95,75.96,110500.0,66.6226,66.6489,66.5175,66.5263,110500.0
2014-04-28 13:15:00,75.95,75.95,75.84,75.86,19000.0,66.5175,66.5175,66.4212,66.4387,19000.0
2014-04-28 13:20:00,75.84,75.84,75.78,75.82,27100.0,66.4212,66.4212,66.3687,66.4037,27100.0
2014-04-28 13:25:00,75.81,75.96,75.8,75.95,18600.0,66.3949,66.5263,66.3862,66.5175,18600.0
2014-04-28 13:30:00,75.95,76.01,75.81,75.81,27800.0,66.5175,66.5701,66.3949,66.3949,27800.0
2014-04-28 13:35:00,75.82,75.9,75.8,75.87,10700.0,66.4037,66.4738,66.3862,66.4475,10700.0
2014-04-28 13:40:00,75.88,75.92,75.87,75.91,10200.0,66.4562,66.4913,66.4475,66.4825,10200.0
2014-04-28 13:45:00,75.91,76.0,75.88,75.98,22400.0,66.4825,66.5613,66.4562,66.5438,22400.0
2014-04-28 13:50:00,75.98,76.03,75.98,75.98,81100.0,66.5438,66.5876,66.5438,66.5438,81100.0
2014-04-28 13:55:00,76.0,76.02,75.96,76.0,14100.0,66.5613,66.5788,66.5263,66.5613,14100.0
2014-04-28 14:00:00,76.0,76.01,75.92,75.93,18400.0,66.5613,66.5701,66.4913,66.5,18400.0
2014-04-28 14:05:00,75.92,75.97,75.88,75.96,21300.0,66.4913,66.5351,66.4562,66.5263,21300.0
2014-04-28 14:10:00,75.98,76.07,75.98,76.0,75600.0,66.5438,66.6226,66.5438,66.5613,75600.0
2014-04-28 14:15:00,76.01,76.12,76.0,76.09,31600.0,66.5701,66.6664,66.5613,66.6402,31600.0
2014-04-28 14:20:00,76.1,76.12,76.03,76.06,28400.0,66.6489,66.6664,66.5876,66.6139,28400.0
2014-04-28 14:25:00,76.07,76.12,76.03,76.12,7400.0,66.6226,66.6664,66.5876,66.6664,7400.0
2014-04-28 14:30:00,76.14,76.25,76.14,76.21,10700.0,66.6839,66.7803,66.6839,66.7453,10700.0
2014-04-28 14:35:00,76.2,76.23,76.17,76.19,54500.0,66.7365,66.7628,66.7102,66.7277,54500.0
2014-04-28 14:40:00,76.18,76.18,76.09,76.13,14700.0,66.719,66.719,66.6402,66.6752,14700.0
2014-04-28 14:45:00,76.12,76.24,76.12,76.22,60400.0,66.6664,66.7715,66.6664,66.754,60400.0
2014-04-28 14:50:00,76.24,76.26,76.2,76.23,14000.0,66.7715,66.789,66.7365,66.7628,14000.0
2014-04-28 14:55:00,76.22,76.26,76.21,76.24,11100.0,66.754,66.789,66.7453,66.7715,11100.0
2014-04-28 15:00:00,76.23,76.35,76.23,76.34,11300.0,66.7628,66.8679,66.7628,66.8591,11300.0
2014-04-28 15:05:00,76.36,76.53,76.33,76.52,13400.0,66.8766,67.0255,66.8503,67.0168,13400.0
2014-04-28 15:10:00,76.56,76.73,76.55,76.72,26300.0,67.0518,67.2007,67.043,67.1919,26300.0
2014-04-28 15:15:00,76.71,76.82,76.68,76.82,31700.0,67.1832,67.2795,67.1569,67.2795,31700.0
2014-04-28 15:20:00,76.83,76.9,76.79,76.87,27400.0,67.2883,67.3496,67.2532,67.3233,27400.0
2014-04-28 15:25:00,76.88,76.93,76.85,76.88,22500.0,67.332,67.3758,67.3058,67.332,22500.0
2014-04-28 15:30:00,76.86,76.94,76.84,76.92,38800.0,67.3145,67.3846,67.297,67.3671,38800.0
2014-04-28 15:35:00,76.92,77.0,76.92,76.94,30600.0,67.3671,67.4371,67.3671,67.3846,30600.0
2014-04-28 15:40:00,76.96,76.99,76.9,76.93,30400.0,67.4021,67.4284,67.3496,67.3758,30400.0
2014-04-28 15:45:00,76.94,76.97,76.76,76.77,62100.0,67.3846,67.4109,67.2269,67.2357,62100.0
2014-04-28 15:50:00,76.77,76.84,76.74,76.74,89000.0,67.2357,67.297,67.2094,67.2094,89000.0
2014-04-28 15:55:00,76.74,76.87,76.72,76.83,146600.0,67.2094,67.3233,67.1919,67.2883,146600.0
2014-04-29 09:30:00,77.16,77.48,76.9,77.43,25400.0,67.5773,67.8575,67.3496,67.8137,25400.0
2014-04-29 09:35:00,77.43,77.47,77.12,77.24,14900.0,67.8137,67.8488,67.5422,67.6473,14900.0
2014-04-29 09:40:00,77.27,77.47,77.21,77.3,9500.0,67.6736,67.8488,67.6211,67.6999,9500.0
2014-04-29 09:45:00,77.34,77.49,77.31,77.48,7300.0,67.7349,67.8663,67.7086,67.8575,7300.0
2014-04-29 09:50:00,77.47,77.52,77.38,77.42,12800.0,67.8488,67.8926,67.7699,67.805,12800.0
2014-04-29 09:55:00,77.45,77.53,77.3,77.31,19900.0,67.8313,67.9013,67.6999,67.7086,19900.0
2014-04-29 10:00:00,77.33,77.43,77.29,77.37,12200.0,67.7262,67.8137,67.6911,67.7612,12200.0
2014-04-29 10:05:00,77.36,77.38,77.25,77.27,11600.0,67.7524,67.7699,67.6561,67.6736,11600.0
2014-04-29 10:10:00,77.26,77.31,77.22,77.25,13100.0,67.6648,67.7086,67.6298,67.6561,13100.0
2014-04-29 10:15:00,77.24,77.24,77.14,77.19,13500.0,67.6473,67.6473,67.5598,67.6035,13500.0
2014-04-29 10:20:00,77.18,77.21,77.11,77.15,12200.0,67.5948,67.6211,67.5335,67.5685,12200.0
2014-04-29 10:25:00,77.14,77.16,77.03,77.04,28500.0,67.5598,67.5773,67.4634,67.4722,28500.0
2014-04-29 10:30:00,77.07,77.18,77.0,77.17,16300.0,67.4984,67.5948,67.4371,67.586,16300.0
2014-04-29 10:35:00,77.17,77.32,77.13,77.24,34300.0,67.586,67.7174,67.551,67.6473,34300.0
2014-04-29 10:40:00,77.22,77.4,77.2,77.38,7900.0,67.6298,67.7875,67.6123,67.7699,7900.0
2014-04-29 10:45:00,77.4,77.5,77.4,77.45,10000.0,67.7875,67.875,67.7875,67.8313,10000.0
2014-04-29 10:50:00,77.45,77.52,77.43,77.5,12600.0,67.8313,67.8926,67.8137,67.875,12600.0
2014-04-29 10:55:00,77.5,77.57,77.42,77.46,14100.0,67.875,67.9363,67.805,67.84,14100.0
2014-04-29 11:00:00,77.48,77.61,77.48,77.53,9700.0,67.8575,67.9714,67.8575,67.9013,9700.0
2014-04-29 11:05:00,77.51,77.53,77.47,77.5,13400.0,67.8838,67.9013,67.8488,67.875,13400.0
2014-04-29 11:10:00,77.49,77.53,77.4,77.4,9900.0,67.8663,67.9013,67.7875,67.7875,9900.0
2014-04-29 11:15:00,77.42,77.48,77.4,77.48,13700.0,67.805,67.8575,67.7875,67.8575,13700.0
2014-04-29 11:20:00,77.48,77.74,77.48,77.72,39400.0,67.8575,68.0852,67.8575,68.0677,39400.0
2014-04-29 11:25:00,77.72,77.78,77.67,77.78,13300.0,68.0677,68.1203,68.0239,68.1203,13300.0
2014-04-29 11:30:00,77.77,77.85,77.7,77.84,27000.0,68.1115,68.1816,68.0502,68.1728,27000.0
2014-04-29 11:35:00,77.84,77.86,77.82,77.83,17200.0,68.1728,68.1903,68.1553,68.1641,17200.0
2014-04-29 11:40:00,77.83,77.91,77.82,77.85,13900.0,68.1641,68.2341,68.1553,68.1816,13900.0
2014-04-29 11:45:00,77.82,77.93,77.82,77.9,12700.0,68.1553,68.2516,68.1553,68.2254,12700.0
2014-04-29 11:50:00,77.87,77.88,77.82,77.83,11100.0,68.1991,68.2078,68.1553,68.1641,11100.0
2014-04-29 11:55:00,77.84,77.85,77.82,77.83,6800.0,68.1728,68.1816,68.1553,68.1641,6800.0
2014-04-29 12:00:00,77.84,77.85,77.82,77.83,14100.0,68.1728,68.1816,68.1553,68.1641,14100.0
2014-04-29 12:05:00,77.83,77.88,77.82,77.83,11300.0,68.1641,68.2078,68.1553,68.1641,11300.0
2014-04-29 12:10:00,77.83,77.87,77.83,77.84,7300.0,68.1641,68.1991,68.1641,68.1728,7300.0
2014-04-29 12:15:00,77.83,77.86,77.82,77.86,16400.0,68.1641,68.1903,68.1553,68.1903,16400.0
2014-04-29 12:20:00,77.87,77.89,77.85,77.86,7500.0,68.1991,68.2166,68.1816,68.1903,7500.0
2014-04-29 12:25:00,77.85,77.94,77.76,77.94,20200.0,68.1816,68.2604,68.1028,68.2604,20200.0
2014-04-29 12:30:00,77.92,77.97,77.89,77.92,9700.0,68.2429,68.2867,68.2166,68.2429,9700.0
2014-04-29 12:35:00,77.93,77.98,77.92,77.93,12500.0,68.2516,68.2954,68.2429,68.2516,12500.0
2014-04-29 12:40:00,77.93,77.95,77.89,77.92,5700.0,68.2516,68.2692,68.2166,68.2429,5700.0
2014-04-29 12:45:00,77.92,77.93,77.87,77.89,6800.0,68.2429,68.2516,68.1991,68.2166,6800.0
2014-04-29 12:50:00,77.9,77.91,77.85,77.86,7900.0,68.2254,68.2341,68.1816,68.1903,7900.0
2014-04-29 12:55:00,77.86,77.96,77.84,77.96,14600.0,68.1903,68.2779,68.1728,68.2779,14600.0
2014-04-29 13:00:00,77.97,77.99,77.94,77.96,15500.0,68.2867,68.3042,68.2604,68.2779,15500.0
2014-04-29 13:05:00,77.98,78.0,77.93,77.94,17700.0,68.2954,68.3129,68.2516,68.2604,17700.0
2014-04-29 13:10:00,77.94,78.02,77.82,77.82,17800.0,68.2604,68.3305,68.1553,68.1553,17800.0
2014-04-29 13:15:00,77.81,77.81,77.73,77.8,9500.0,68.1465,68.1465,68.0765,68.1378,9500.0
2014-04-29 13:20:00,77.79,77.86,77.78,77.85,8700.0,68.129,68.1903,68.1203,68.1816,8700.0
2014-04-29 13:25:00,77.85,77.86,77.83,77.84,5500.0,68.1816,68.1903,68.1641,68.1728,5500.0
2014-04-29 13:30:00,77.84,77.86,77.78,77.81,15700.0,68.1728,68.1903,68.1203,68.1465,15700.0
2014-04-29 13:35:00,77.82,77.86,77.78,77.8,12000.0,68.1553,68.1903,68.1203,68.1378,12000.0
2014-04-29 13:40:00,77.79,77.81,77.7,77.7,13600.0,68.129,68.1465,68.0502,68.0502,13600.0
2014-04-29 13:45:00,77.72,77.8,77.69,77.8,7400.0,68.0677,68.1378,68.0414,68.1378,7400.0
2014-04-29 13:50:00,77.82,77.83,77.78,77.81,13400.0,68.1553,68.1641,68.1203,68.1465,13400.0
2014-04-29 13:55:00,77.8,77.86,77.78,77.84,9000.0,68.1378,68.1903,68.1203,68.1728,9000.0
2014-04-29 14:00:00,77.85,77.96,77.85,77.96,16800.0,68.1816,68.2779,68.1816,68.2779,16800.0
2014-04-29 14:05:00,77.94,77.99,77.93,77.97,14700.0,68.2604,68.3042,68.2516,68.2867,14700.0
2014-04-29 14:10:00,77.98,78.09,77.95,78.07,28500.0,68.2954,68.3918,68.2692,68.3743,28500.0
2014-04-29 14:15:00,78.06,78.06,77.97,78.0,12200.0,68.3655,68.3655,68.2867,68.3129,12200.0
2014-04-29 14:20:00,78.02,78.05,77.97,78.02,11100.0,68.3305,68.3567,68.2867,68.3305,11100.0
2014-04-29 14:25:00,78.02,78.16,78.02,78.16,25000.0,68.3305,68.4531,68.3305,68.4531,25000.0
2014-04-29 14:30:00,78.15,78.16,78.12,78.15,15900.0,68.4443,68.4531,68.418,68.4443,15900.0
2014-04-29 14:35:00,78.15,78.17,78.14,78.16,16400.0,68.4443,68.4618,68.4356,68.4531,16400.0
2014-04-29 14:40:00,78.16,78.19,78.13,78.17,10100.0,68.4531,68.4793,68.4268,68.4618,10100.0
2014-04-29 14:45:00,78.16,78.26,78.15,78.26,23600.0,68.4531,68.5407,68.4443,68.5407,23600.0
2014-04-29 14:50:00,78.26,78.27,78.17,78.19,19000.0,68.5407,68.5494,68.4618,68.4793,19000.0
2014-04-29 14:55:00,78.18,78.24,78.14,78.17,20500.0,68.4706,68.5231,68.4356,68.4618,20500.0
2014-04-29 15:00:00,78.17,78.2,78.15,78.16,12800.0,68.4618,68.4881,68.4443,68.4531,12800.0
2014-04-29 15:05:00,78.17,78.22,78.17,78.22,15000.0,68.4618,68.5056,68.4618,68.5056,15000.0
2014-04-29 15:10:00,78.21,78.22,78.17,78.2,25400.0,68.4969,68.5056,68.4618,68.4881,25400.0
2014-04-29 15:15:00,78.2,78.22,78.18,78.2,18600.0,68.4881,68.5056,68.4706,68.4881,18600.0
2014-04-29 15:20:00,78.21,78.22,78.18,78.21,19600.0,68.4969,68.5056,68.4706,68.4969,19600.0
2014-04-29 15:25:00,78.2,78.2,78.15,78.18,25000.0,68.4881,68.4881,68.4443,68.4706,25000.0
2014-04-29 15:30:00,78.18,78.18,78.05,78.05,19200.0,68.4706,68.4706,68.3567,68.3567,19200.0
2014-04-29 15:35:00,78.05,78.06,77.98,78.01,39900.0,68.3567,68.3655,68.2954,68.3217,39900.0
2014-04-29 15:40:00,78.01,78.01,77.9,77.92,25700.0,68.3217,68.3217,68.2254,68.2429,25700.0
2014-04-29 15:45:00,77.92,77.98,77.9,77.95,49600.0,68.2429,68.2954,68.2254,68.2692,49600.0
2014-04-29 15:50:00,77.94,77.94,77.89,77.94,53600.0,68.2604,68.2604,68.2166,68.2604,53600.0
2014-04-29 15:55:00,77.94,77.94,77.87,77.91,99600.0,68.2604,68.2604,68.1991,68.2341,99600.0
2014-04-30 09:30:00,77.9,78.02,77.68,77.96,19100.0,68.2254,68.3305,68.0327,68.2779,19100.0
2014-04-30 09:35:00,77.88,78.02,77.86,77.91,13000.0,68.2078,68.3305,68.1903,68.2341,13000.0
2014-04-30 09:40:00,77.91,77.92,77.69,77.72,6500.0,68.2341,68.2429,68.0414,68.0677,6500.0
2014-04-30 09:45:00,77.73,77.84,77.63,77.63,10200.0,68.0765,68.1728,67.9889,67.9889,10200.0
2014-04-30 09:50:00,77.59,77.65,77.52,77.55,7100.0,67.9539,68.0064,67.8926,67.9188,7100.0
2014-04-30 09:55:00,77.55,77.59,77.46,77.59,10500.0,67.9188,67.9539,67.84,67.9539,10500.0
2014-04-30 10:00:00,77.61,77.61,77.5,77.51,6000.0,67.9714,67.9714,67.875,67.8838,6000.0
2014-04-30 10:05:00,77.5,77.59,77.47,77.47,17200.0,67.875,67.9539,67.8488,67.8488,17200.0
2014-04-30 10:10:00,77.47,77.64,77.47,77.63,10500.0,67.8488,67.9977,67.8488,67.9889,10500.0
2014-04-30 10:15:00,77.65,77.77,77.65,77.75,8400.0,68.0064,68.1115,68.0064,68.094,8400.0
2014-04-30 10:20:00,77.79,77.81,77.76,77.8,11500.0,68.129,68.1465,68.1028,68.1378,11500.0
2014-04-30 10:25:00,77.82,77.87,77.8,77.81,5900.0,68.1553,68.1991,68.1378,68.1465,5900.0
2014-04-30 10:30:00,77.82,77.84,77.71,77.73,11000.0,68.1553,68.1728,68.059,68.0765,11000.0
2014-04-30 10:35:00,77.71,77.71,77.61,77.61,10200.0,68.059,68.059,67.9714,67.9714,10200.0
2014-04-30 10:40:00,77.59,77.61,77.53,77.56,7800.0,67.9539,67.9714,67.9013,67.9276,7800.0
2014-04-30 10:45:00,77.56,77.63,77.55,77.58,37100.0,67.9276,67.9889,67.9188,67.9451,37100.0
2014-04-30 10:50:00,77.61,77.64,77.56,77.63,10200.0,67.9714,67.9977,67.9276,67.9889,10200.0
2014-04-30 10:55:00,77.64,77.66,77.55,77.55,7700.0,67.9977,68.0152,67.9188,67.9188,7700.0
2014-04-30 11:00:00,77.56,77.57,77.5,77.54,6800.0,67.9276,67.9363,67.875,67.9101,6800.0
2014-04-30 11:05:00,77.53,77.53,77.46,77.46,4800.0,67.9013,67.9013,67.84,67.84,4800.0
2014-04-30 11:10:00,77.44,77.55,77.43,77.5,13100.0,67.8225,67.9188,67.8137,67.875,13100.0
2014-04-30 11:15:00,77.5,77.51,77.45,77.46,6800.0,67.875,67.8838,67.8313,67.84,6800.0
2014-04-30 11:20:00,77.46,77.51,77.44,77.47,3900.0,67.84,67.8838,67.8225,67.8488,3900.0
2014-04-30 11:25:00,77.45,77.49,77.44,77.47,5100.0,67.8313,67.8663,67.8225,67.8488,5100.0
2014-04-30 11:30:00,77.46,77.48,77.44,77.47,11700.0,67.84,67.8575,67.8225,67.8488,11700.0
2014-04-30 11:35:00,77.47,77.47,77.43,77.44,4300.0,67.8488,67.8488,67.8137,67.8225,4300.0
2014-04-30 11:40:00,77.43,77.45,77.41,77.44,8900.0,67.8137,67.8313,67.7962,67.8225,8900.0
2014-04-30 11:45:00,77.45,77.45,77.34,77.34,5600.0,67.8313,67.8313,67.7349,67.7349,5600.0
2014-04-30 11:50:00,77.34,77.37,77.33,77.35,5600.0,67.7349,67.7612,67.7262,67.7437,5600.0
2014-04-30 11:55:00,77.35,77.38,77.29,77.32,11200.0,67.7437,67.7699,67.6911,67.7174,11200.0
2014-04-30 12:00:00,77.32,77.44,77.32,77.42,1800.0,67.7174,67.8225,67.7174,67.805,1800.0
2014-04-30 12:05:00,77.43,77.48,77.42,77.48,5900.0,67.8137,67.8575,67.805,67.8575,5900.0
2014-04-30 12:10:00,77.51,77.54,77.48,77.49,3200.0,67.8838,67.9101,67.8575,67.8663,3200.0
2014-04-30 12:15:00,77.5,77.55,77.5,77.55,4000.0,67.875,67.9188,67.875,67.9188,4000.0
2014-04-30 12:20:00,77.56,77.56,77.51,77.53,5500.0,67.9276,67.9276,67.8838,67.9013,5500.0
2014-04-30 12:25:00,77.55,77.57,77.52,77.56,4000.0,67.9188,67.9363,67.8926,67.9276,4000.0
2014-04-30 12:30:00,77.56,77.59,77.55,77.58,4500.0,67.9276,67.9539,67.9188,67.9451,4500.0
2014-04-30 12:35:00,77.58,77.6,77.55,77.55,3900.0,67.9451,67.9626,67.9188,67.9188,3900.0
2014-04-30 12:40:00,77.55,77.57,77.53,77.57,3200.0,67.9188,67.9363,67.9013,67.9363,3200.0
2014-04-30 12:45:00,77.55,77.56,77.54,77.56,2400.0,67.9188,67.9276,67.9101,67.9276,2400.0
2014-04-30 12:50:00,77.55,77.56,77.55,77.56,500.0,67.9188,67.9276,67.9188,67.9276,500.0
2014-04-30 12:55:00,77.57,77.58,77.54,77.56,4400.0,67.9363,67.9451,67.9101,67.9276,4400.0
2014-04-30 13:00:00,77.55,77.58,77.54,77.55,3000.0,67.9188,67.9451,67.9101,67.9188,3000.0
2014-04-30 13:05:00,77.55,77.56,77.52,77.55,4300.0,67.9188,67.9276,67.8926,67.9188,4300.0
2014-04-30 13:10:00,77.53,77.55,77.48,77.48,3400.0,67.9013,67.9188,67.8575,67.8575,3400.0
2014-04-30 13:15:00,77.47,77.51,77.47,77.49,3600.0,67.8488,67.8838,67.8488,67.8663,3600.0
2014-04-30 13:20:00,77.48,77.56,77.47,77.56,11900.0,67.8575,67.9276,67.8488,67.9276,11900.0
2014-04-30 13:25:00,77.57,77.63,77.57,77.6,12200.0,67.9363,67.9889,67.9363,67.9626,12200.0
2014-04-30 13:30:00,77.59,77.59,77.54,77.55,1900.0,67.9539,67.9539,67.9101,67.9188,1900.0
2014-04-30 13:35:00,77.56,77.57,77.55,77.56,5200.0,67.9276,67.9363,67.9188,67.9276,5200.0
2014-04-30 13:40:00,77.56,77.57,77.54,77.57,5500.0,67.9276,67.9363,67.9101,67.9363,5500.0
2014-04-30 13:45:00,77.58,77.61,77.58,77.59,7500.0,67.9451,67.9714,67.9451,67.9539,7500.0
2014-04-30 13:50:00,77.59,77.65,77.58,77.63,18400.0,67.9539,68.0064,67.9451,67.9889,18400.0
2014-04-30 13:55:00,77.63,77.68,77.62,77.64,21000.0,67.9889,68.0327,67.9801,67.9977,21000.0
2014-04-30 14:00:00,77.63,77.79,77.58,77.75,38100.0,67.9889,68.129,67.9451,68.094,38100.0
2014-04-30 14:05:00,77.75,77.75,77.6,77.71,16300.0,68.094,68.094,67.9626,68.059,16300.0
2014-04-30 14:10:00,77.72,77.73,77.6,77.62,24800.0,68.0677,68.0765,67.9626,67.9801,24800.0
2014-04-30 14:15:00,77.6,77.65,77.58,77.62,11500.0,67.9626,68.0064,67.9451,67.9801,11500.0
2014-04-30 14:20:00,77.63,77.69,77.63,77.66,7700.0,67.9889,68.0414,67.9889,68.0152,7700.0
2014-04-30 14:25:00,77.66,77.66,77.58,77.58,5800.0,68.0152,68.0152,67.9451,67.9451,5800.0
2014-04-30 14:30:00,77.6,77.67,77.59,77.65,9500.0,67.9626,68.0239,67.9539,68.0064,9500.0
2014-04-30 14:35:00,77.66,77.69,77.58,77.6,8200.0,68.0152,68.0414,67.9451,67.9626,8200.0
2014-04-30 14:40:00,77.6,77.68,77.6,77.68,6800.0,67.9626,68.0327,67.9626,68.0327,6800.0
2014-04-30 14:45:00,77.69,77.82,77.69,77.8,7300.0,68.0414,68.1553,68.0414,68.1378,7300.0
2014-04-30 14:50:00,77.8,77.84,77.78,77.83,4500.0,68.1378,68.1728,68.1203,68.1641,4500.0
2014-04-30 14:55:00,77.84,77.95,77.84,77.87,24000.0,68.1728,68.2692,68.1728,68.1991,24000.0
2014-04-30 15:00:00,77.88,77.89,77.83,77.83,8900.0,68.2078,68.2166,68.1641,68.1641,8900.0
2014-04-30 15:05:00,77.83,77.85,77.76,77.76,23100.0,68.1641,68.1816,68.1028,68.1028,23100.0
2014-04-30 15:10:00,77.75,77.78,77.71,77.72,9400.0,68.094,68.1203,68.059,68.0677,9400.0
2014-04-30 15:15:00,77.72,77.72,77.66,77.67,14500.0,68.0677,68.0677,68.0152,68.0239,14500.0
2014-04-30 15:20:00,77.68,77.69,77.63,77.67,17600.0,68.0327,68.0414,67.9889,68.0239,17600.0
2014-04-30 15:25:00,77.68,77.81,77.66,77.79,9100.0,68.0327,68.1465,68.0152,68.129,9100.0
2014-04-30 15:30:00,77.78,77.83,77.77,77.81,12300.0,68.1203,68.1641,68.1115,68.1465,12300.0
2014-04-30 15:35:00,77.81,77.84,77.75,77.79,11900.0,68.1465,68.1728,68.094,68.129,11900.0
2014-04-30 15:40:00,77.78,77.84,77.76,77.84,19600.0,68.1203,68.1728,68.1028,68.1728,19600.0
2014-04-30 15:45:00,77.85,77.85,77.67,77.73,27100.0,68.1816,68.1816,68.0239,68.0765,27100.0
2014-04-30 15:50:00,77.73,77.79,77.7,77.77,31500.0,68.0765,68.129,68.0502,68.1115,31500.0
2014-04-30 15:55:00,77.77,77.8,77.69,77.75,53400.0,68.1115,68.1378,68.0414,68.094,53400.0
2014-05-01 09:30:00,77.74,77.94,77.53,77.53,22500.0,68.0852,68.2604,67.9013,67.9013,22500.0
2014-05-01 09:35:00,77.54,77.56,77.3,77.36,23000.0,67.9101,67.9276,67.6999,67.7524,23000.0
2014-05-01 09:40:00,77.32,77.46,77.31,77.34,25400.0,67.7174,67.84,67.7086,67.7349,25400.0
2014-05-01 09:45:00,77.39,77.5,77.36,77.45,18000.0,67.7787,67.875,67.7524,67.8313,18000.0
2014-05-01 09:50:00,77.45,77.51,77.45,77.51,3800.0,67.8313,67.8838,67.8313,67.8838,3800.0
2014-05-01 09:55:00,77.52,77.54,77.4,77.4,5400.0,67.8926,67.9101,67.7875,67.7875,5400.0
2014-05-01 10:00:00,77.4,77.47,77.36,77.39,17300.0,67.7875,67.8488,67.7524,67.7787,17300.0
2014-05-01 10:05:00,77.4,77.44,77.31,77.31,6100.0,67.7875,67.8225,67.7086,67.7086,6100.0
2014-05-01 10:10:00,77.31,77.34,77.23,77.23,8300.0,67.7086,67.7349,67.6386,67.6386,8300.0
2014-05-01 10:15:00,77.25,77.26,77.14,77.19,9100.0,67.6561,67.6648,67.5598,67.6035,9100.0
2014-05-01 10:20:00,77.19,77.29,77.14,77.26,7100.0,67.6035,67.6911,67.5598,67.6648,7100.0
2014-05-01 10:25:00,77.3,77.38,77.3,77.37,7700.0,67.6999,67.7699,67.6999,67.7612,7700.0
2014-05-01 10:30:00,77.39,77.41,77.3,77.31,12600.0,67.7787,67.7962,67.6999,67.7086,12600.0
2014-05-01 10:35:00,77.31,77.33,77.18,77.18,38200.0,67.7086,67.7262,67.5948,67.5948,38200.0
2014-05-01 10:40:00,77.16,77.36,77.12,77.31,67200.0,67.5773,67.7524,67.5422,67.7086,67200.0
2014-05-01 10:45:00,77.31,77.55,77.3,77.51,35300.0,67.7086,67.9188,67.6999,67.8838,35300.0
2014-05-01 10:50:00,77.5,77.58,77.49,77.56,4400.0,67.875,67.9451,67.8663,67.9276,4400.0
2014-05-01 10:55:00,77.56,77.62,77.56,77.6,3100.0,67.9276,67.9801,67.9276,67.9626,3100.0
2014-05-01 11:00:00,77.62,77.66,77.61,77.62,9500.0,67.9801,68.0152,67.9714,67.9801,9500.0
2014-05-01 11:05:00,77.66,77.71,77.53,77.53,7900.0,68.0152,68.059,67.9013,67.9013,7900.0
2014-05-01 11:10:00,77.53,77.56,77.5,77.54,6300.0,67.9013,67.9276,67.875,67.9101,6300.0
2014-05-01 11:15:00,77.53,77.62,77.53,77.6,6200.0,67.9013,67.9801,67.9013,67.9626,6200.0
2014-05-01 11:20:00,77.6,77.63,77.59,77.62,12600.0,67.9626,67.9889,67.9539,67.9801,12600.0
2014-05-01 11:25:00,77.63,77.72,77.63,77.66,5500.0,67.9889,68.0677,67.9889,68.0152,5500.0
2014-05-01 11:30:00,77.65,77.86,77.65,77.78,6600.0,68.0064,68.1903,68.0064,68.1203,6600.0
2014-05-01 11:35:00,77.79,77.93,77.79,77.89,8100.0,68.129,68.2516,68.129,68.2166,8100.0
2014-05-01 11:40:00,77.88,77.89,77.83,77.83,4300.0,68.2078,68.2166,68.1641,68.1641,4300.0
2014-05-01 11:45:00,77.81,77.81,77.77,77.78,4400.0,68.1465,68.1465,68.1115,68.1203,4400.0
2014-05-01 11:50:00,77.77,77.78,77.7,77.73,7400.0,68.1115,68.1203,68.0502,68.0765,7400.0
2014-05-01 11:55:00,77.74,77.76,77.65,77.68,8000.0,68.0852,68.1028,68.0064,68.0327,8000.0
2014-05-01 12:00:00,77.67,77.73,77.64,77.73,10200.0,68.0239,68.0765,67.9977,68.0765,10200.0
2014-05-01 12:05:00,77.75,77.77,77.71,77.77,5200.0,68.094,68.1115,68.059,68.1115,5200.0
2014-05-01 12:10:00,77.78,77.81,77.75,77.81,7700.0,68.1203,68.1465,68.094,68.1465,7700.0
2014-05-01 12:15:00,77.83,77.83,77.74,77.75,8900.0,68.1641,68.1641,68.0852,68.094,8900.0
2014-05-01 12:20:00,77.73,77.77,77.7,77.73,10100.0,68.0765,68.1115,68.0502,68.0765,10100.0
2014-05-01 12:25:00,77.74,77.77,77.66,77.74,9600.0,68.0852,68.1115,68.0152,68.0852,9600.0
2014-05-01 12:30:00,77.73,77.75,77.66,77.69,7200.0,68.0765,68.094,68.0152,68.0414,7200.0
2014-05-01 12:35:00,77.69,77.69,77.6,77.6,6800.0,68.0414,68.0414,67.9626,67.9626,6800.0
2014-05-01 12:40:00,77.61,77.62,77.54,77.55,8500.0,67.9714,67.9801,67.9101,67.9188,8500.0
2014-05-01 12:45:00,77.55,77.55,77.46,77.53,6400.0,67.9188,67.9188,67.84,67.9013,6400.0
2014-05-01 12:50:00,77.53,77.63,77.51,77.53,12600.0,67.9013,67.9889,67.8838,67.9013,12600.0
2014-05-01 12:55:00,77.54,77.55,77.5,77.5,7500.0,67.9101,67.9188,67.875,67.875,7500.0
2014-05-01 13:00:00,77.52,77.54,77.46,77.49,6700.0,67.8926,67.9101,67.84,67.8663,6700.0
2014-05-01 13:05:00,77.49,77.58,77.49,77.58,5800.0,67.8663,67.9451,67.8663,67.9451,5800.0
2014-05-01 13:10:00,77.57,77.58,77.5,77.51,6400.0,67.9363,67.9451,67.875,67.8838,6400.0
2014-05-01 13:15:00,77.52,77.53,77.49,77.51,6500.0,67.8926,67.9013,67.8663,67.8838,6500.0
2014-05-01 13:20:00,77.5,77.51,77.45,77.5,5700.0,67.875,67.8838,67.8313,67.875,5700.0
2014-05-01 13:25:00,77.5,77.51,77.45,77.46,8200.0,67.875,67.8838,67.8313,67.84,8200.0
2014-05-01 13:30:00,77.45,77.51,77.41,77.5,7300.0,67.8313,67.8838,67.7962,67.875,7300.0
2014-05-01 13:35:00,77.51,77.51,77.47,77.5,5600.0,67.8838,67.8838,67.8488,67.875,5600.0
2014-05-01 13:40:00,77.5,77.51,77.45,77.49,6700.0,67.875,67.8838,67.8313,67.8663,6700.0
2014-05-01 13:45:00,77.48,77.51,77.43,77.45,7300.0,67.8575,67.8838,67.8137,67.8313,7300.0
2014-05-01 13:50:00,77.44,77.44,77.38,77.39,7700.0,67.8225,67.8225,67.7699,67.7787,7700.0
2014-05-01 13:55:00,77.38,77.41,77.31,77.32,7400.0,67.7699,67.7962,67.7086,67.7174,7400.0
2014-05-01 14:00:00,77.33,77.41,77.28,77.41,5300.0,67.7262,67.7962,67.6824,67.7962,5300.0
2014-05-01 14:05:00,77.39,77.47,77.38,77.47,6200.0,67.7787,67.8488,67.7699,67.8488,6200.0
2014-05-01 14:10:00,77.48,77.49,77.39,77.42,5200.0,67.8575,67.8663,67.7787,67.805,5200.0
2014-05-01 14:15:00,77.42,77.43,77.37,77.38,4600.0,67.805,67.8137,67.7612,67.7699,4600.0
2014-05-01 14:20:00,77.37,77.41,77.35,77.39,5300.0,67.7612,67.7962,67.7437,67.7787,5300.0
2014-05-01 14:25:00,77.41,77.43,77.38,77.43,3800.0,67.7962,67.8137,67.7699,67.8137,3800.0
2014-05-01 14:30:00,77.43,77.46,77.39,77.39,10400.0,67.8137,67.84,67.7787,67.7787,10400.0
2014-05-01 14:35:00,77.39,77.39,77.27,77.29,8400.0,67.7787,67.7787,67.6736,67.6911,8400.0
2014-05-01 14:40:00,77.28,77.32,77.22,77.23,13900.0,67.6824,67.7174,67.6298,67.6386,13900.0
2014-05-01 14:45:00,77.23,77.27,77.15,77.2,13000.0,67.6386,67.6736,67.5685,67.6123,13000.0
2014-05-01 14:50:00,77.21,77.27,77.2,77.2,11300.0,67.6211,67.6736,67.6123,67.6123,11300.0
2014-05-01 14:55:00,77.2,77.24,77.2,77.24,6900.0,67.6123,67.6473,67.6123,67.6473,6900.0
2014-05-01 15:00:00,77.24,77.26,77.19,77.2,8000.0,67.6473,67.6648,67.6035,67.6123,8000.0
2014-05-01 15:05:00,77.19,77.23,77.18,77.21,9800.0,67.6035,67.6386,67.5948,67.6211,9800.0
2014-05-01 15:10:00,77.22,77.29,77.17,77.27,11000.0,67.6298,67.6911,67.586,67.6736,11000.0
2014-05-01 15:15:00,77.27,77.39,77.27,77.31,14500.0,67.6736,67.7787,67.6736,67.7086,14500.0
2014-05-01 15:20:00,77.31,77.34,77.27,77.29,12600.0,67.7086,67.7349,67.6736,67.6911,12600.0
2014-05-01 15:25:00,77.3,77.3,77.25,77.26,14600.0,67.6999,67.6999,67.6561,67.6648,14600.0
2014-05-01 15:30:00,77.25,77.28,77.2,77.26,20600.0,67.6561,67.6824,67.6123,67.6648,20600.0
2014-05-01 15:35:00,77.26,77.32,77.23,77.31,23300.0,67.6648,67.7174,67.6386,67.7086,23300.0
2014-05-01 15:40:00,77.31,77.33,77.27,77.27,23800.0,67.7086,67.7262,67.6736,67.6736,23800.0
2014-05-01 15:45:00,77.28,77.3,77.25,77.27,34600.0,67.6824,67.6999,67.6561,67.6736,34600.0
2014-05-01 15:50:00,77.27,77.4,77.27,77.39,30300.0,67.6736,67.7875,67.6736,67.7787,30300.0
2014-05-01 15:55:00,77.39,77.42,77.36,77.42,63200.0,67.7787,67.805,67.7524,67.805,63200.0
2014-05-02 09:30:00,77.43,77.53,77.26,77.52,14900.0,67.8137,67.9013,67.6648,67.8926,14900.0
2014-05-02 09:35:00,77.5,77.76,77.48,77.76,10300.0,67.875,68.1028,67.8575,68.1028,10300.0
2014-05-02 09:40:00,77.76,77.82,77.57,77.82,26800.0,68.1028,68.1553,67.9363,68.1553,26800.0
2014-05-02 09:45:00,77.83,77.93,77.64,77.72,7900.0,68.1641,68.2516,67.9977,68.0677,7900.0
2014-05-02 09:50:00,77.75,77.83,77.7,77.75,14100.0,68.094,68.1641,68.0502,68.094,14100.0
2014-05-02 09:55:00,77.74,77.8,77.69,77.78,16200.0,68.0852,68.1378,68.0414,68.1203,16200.0
2014-05-02 10:00:00,77.75,77.82,77.7,77.77,13700.0,68.094,68.1553,68.0502,68.1115,13700.0
2014-05-02 10:05:00,77.72,77.9,77.72,77.9,4000.0,68.0677,68.2254,68.0677,68.2254,4000.0
2014-05-02 10:10:00,77.89,77.95,77.87,77.92,6800.0,68.2166,68.2692,68.1991,68.2429,6800.0
2014-05-02 10:15:00,77.91,77.94,77.87,77.92,7000.0,68.2341,68.2604,68.1991,68.2429,7000.0
2014-05-02 10:20:00,77.93,78.03,77.91,77.97,12200.0,68.2516,68.3392,68.2341,68.2867,12200.0
2014-05-02 10:25:00,77.99,78.02,77.8,77.87,15600.0,68.3042,68.3305,68.1378,68.1991,15600.0
2014-05-02 10:30:00,77.84,77.95,77.83,77.92,3700.0,68.1728,68.2692,68.1641,68.2429,3700.0
2014-05-02 10:35:00,77.95,78.03,77.91,77.92,7300.0,68.2692,68.3392,68.2341,68.2429,7300.0
2014-05-02 10:40:00,77.89,77.92,77.76,77.76,4200.0,68.2166,68.2429,68.1028,68.1028,4200.0
2014-05-02 10:45:00,77.77,77.82,77.69,77.72,27800.0,68.1115,68.1553,68.0414,68.0677,27800.0
2014-05-02 10:50:00,77.72,77.73,77.61,77.68,13700.0,68.0677,68.0765,67.9714,68.0327,13700.0
2014-05-02 10:55:00,77.7,77.81,77.64,77.69,30100.0,68.0502,68.1465,67.9977,68.0414,30100.0
2014-05-02 11:00:00,77.7,77.81,77.67,77.74,9000.0,68.0502,68.1465,68.0239,68.0852,9000.0
2014-05-02 11:05:00,77.73,77.83,77.7,77.8,2100.0,68.0765,68.1641,68.0502,68.1378,2100.0
2014-05-02 11:10:00,77.79,77.79,77.66,77.7,12500.0,68.129,68.129,68.0152,68.0502,12500.0
2014-05-02 11:15:00,77.69,77.78,77.68,77.78,3100.0,68.0414,68.1203,68.0327,68.1203,3100.0
2014-05-02 11:20:00,77.77,77.78,77.68,77.7,6200.0,68.1115,68.1203,68.0327,68.0502,6200.0
2014-05-02 11:25:00,77.7,77.78,77.67,77.68,3000.0,68.0502,68.1203,68.0239,68.0327,3000.0
2014-05-02 11:30:00,77.71,77.83,77.69,77.79,4100.0,68.059,68.1641,68.0414,68.129,4100.0
2014-05-02 11:35:00,77.79,77.83,77.79,77.8,1500.0,68.129,68.1641,68.129,68.1378,1500.0
2014-05-02 11:40:00,77.79,77.79,77.74,77.74,4400.0,68.129,68.129,68.0852,68.0852,4400.0
2014-05-02 11:45:00,77.74,77.91,77.74,77.9,6600.0,68.0852,68.2341,68.0852,68.2254,6600.0
2014-05-02 11:50:00,77.88,77.96,77.88,77.96,11800.0,68.2078,68.2779,68.2078,68.2779,11800.0
2014-05-02 11:55:00,77.94,77.99,77.94,77.96,11000.0,68.2604,68.3042,68.2604,68.2779,11000.0
2014-05-02 12:00:00,77.96,77.97,77.91,77.93,6100.0,68.2779,68.2867,68.2341,68.2516,6100.0
2014-05-02 12:05:00,77.93,77.98,77.91,77.91,3200.0,68.2516,68.2954,68.2341,68.2341,3200.0
2014-05-02 12:10:00,77.9,77.94,77.9,77.94,2600.0,68.2254,68.2604,68.2254,68.2604,2600.0
2014-05-02 12:15:00,77.95,77.95,77.88,77.88,3400.0,68.2692,68.2692,68.2078,68.2078,3400.0
2014-05-02 12:20:00,77.9,77.91,77.86,77.87,3000.0,68.2254,68.2341,68.1903,68.1991,3000.0
2014-05-02 12:25:00,77.87,77.91,77.86,77.87,2600.0,68.1991,68.2341,68.1903,68.1991,2600.0
2014-05-02 12:30:00,77.86,77.91,77.84,77.91,2900.0,68.1903,68.2341,68.1728,68.2341,2900.0
2014-05-02 12:35:00,77.88,77.93,77.87,77.91,6100.0,68.2078,68.2516,68.1991,68.2341,6100.0
2014-05-02 12:40:00,77.91,77.96,77.9,77.94,2900.0,68.2341,68.2779,68.2254,68.2604,2900.0
2014-05-02 12:45:00,77.94,77.97,77.91,77.94,2700.0,68.2604,68.2867,68.2341,68.2604,2700.0
2014-05-02 12:50:00,77.94,77.94,77.92,77.94,1600.0,68.2604,68.2604,68.2429,68.2604,1600.0
2014-05-02 12:55:00,77.93,77.94,77.88,77.91,1300.0,68.2516,68.2604,68.2078,68.2341,1300.0
2014-05-02 13:00:00,77.9,77.93,77.87,77.91,3300.0,68.2254,68.2516,68.1991,68.2341,3300.0
2014-05-02 13:05:00,77.91,77.93,77.84,77.84,3100.0,68.2341,68.2516,68.1728,68.1728,3100.0
2014-05-02 13:10:00,77.85,77.87,77.8,77.87,4200.0,68.1816,68.1991,68.1378,68.1991,4200.0
2014-05-02 13:15:00,77.84,77.87,77.78,77.84,9300.0,68.1728,68.1991,68.1203,68.1728,9300.0
2014-05-02 13:20:00,77.83,77.91,77.83,77.88,13300.0,68.1641,68.2341,68.1641,68.2078,13300.0
2014-05-02 13:25:00,77.89,77.92,77.84,77.86,6400.0,68.2166,68.2429,68.1728,68.1903,6400.0
2014-05-02 13:30:00,77.86,77.86,77.8,77.83,5500.0,68.1903,68.1903,68.1378,68.1641,5500.0
2014-05-02 13:35:00,77.83,77.84,77.79,77.84,5000.0,68.1641,68.1728,68.129,68.1728,5000.0
2014-05-02 13:40:00,77.82,77.82,77.75,77.78,8700.0,68.1553,68.1553,68.094,68.1203,8700.0
2014-05-02 13:45:00,77.78,77.83,77.76,77.83,6700.0,68.1203,68.1641,68.1028,68.1641,6700.0
2014-05-02 13:50:00,77.83,77.89,77.81,77.85,14300.0,68.1641,68.2166,68.1465,68.1816,14300.0
2014-05-02 13:55:00,77.85,77.89,77.83,77.87,14400.0,68.1816,68.2166,68.1641,68.1991,14400.0
2014-05-02 14:00:00,77.87,77.89,77.81,77.86,34700.0,68.1991,68.2166,68.1465,68.1903,34700.0
2014-05-02 14:05:00,77.87,77.89,77.82,77.85,27300.0,68.1991,68.2166,68.1553,68.1816,27300.0
2014-05-02 14:10:00,77.87,77.94,77.85,77.92,16400.0,68.1991,68.2604,68.1816,68.2429,16400.0
2014-05-02 14:15:00,77.9,77.98,77.89,77.95,11900.0,68.2254,68.2954,68.2166,68.2692,11900.0
2014-05-02 14:20:00,77.95,77.98,77.92,77.94,12200.0,68.2692,68.2954,68.2429,68.2604,12200.0
2014-05-02 14:25:00,77.95,77.96,77.89,77.93,12800.0,68.2692,68.2779,68.2166,68.2516,12800.0
2014-05-02 14:30:00,77.92,77.93,77.84,77.85,15500.0,68.2429,68.2516,68.1728,68.1816,15500.0
2014-05-02 14:35:00,77.85,77.94,77.85,77.92,12000.0,68.1816,68.2604,68.1816,68.2429,12000.0
2014-05-02 14:40:00,77.93,77.97,77.9,77.97,8400.0,68.2516,68.2867,68.2254,68.2867,8400.0
2014-05-02 14:45:00,77.96,77.97,77.86,77.89,8400.0,68.2779,68.2867,68.1903,68.2166,8400.0
2014-05-02 14:50:00,77.89,77.9,77.88,77.89,7800.0,68.2166,68.2254,68.2078,68.2166,7800.0
2014-05-02 14:55:00,77.88,77.89,77.83,77.84,7100.0,68.2078,68.2166,68.1641,68.1728,7100.0
2014-05-02 15:00:00,77.84,77.87,77.83,77.87,12300.0,68.1728,68.1991,68.1641,68.1991,12300.0
2014-05-02 15:05:00,77.87,77.87,77.83,77.86,14200.0,68.1991,68.1991,68.1641,68.1903,14200.0
2014-05-02 15:10:00,77.86,77.86,77.81,77.81,9100.0,68.1903,68.1903,68.1465,68.1465,9100.0
2014-05-02 15:15:00,77.8,77.8,77.75,77.76,12900.0,68.1378,68.1378,68.094,68.1028,12900.0
2014-05-02 15:20:00,77.75,77.75,77.67,77.67,18800.0,68.094,68.094,68.0239,68.0239,18800.0
2014-05-02 15:25:00,77.68,77.78,77.67,77.76,22600.0,68.0327,68.1203,68.0239,68.1028,22600.0
2014-05-02 15:30:00,77.77,77.79,77.73,77.79,30400.0,68.1115,68.129,68.0765,68.129,30400.0
2014-05-02 15:35:00,77.78,77.81,77.77,77.8,22900.0,68.1203,68.1465,68.1115,68.1378,22900.0
2014-05-02 15:40:00,77.8,77.87,77.79,77.86,20100.0,68.1378,68.1991,68.129,68.1903,20100.0
2014-05-02 15:45:00,77.86,77.89,77.8,77.81,24500.0,68.1903,68.2166,68.1378,68.1465,24500.0
2014-05-02 15:50:00,77.81,77.9,77.81,77.86,26100.0,68.1465,68.2254,68.1465,68.1903,26100.0
2014-05-02 15:55:00,77.86,77.89,77.78,77.82,29300.0,68.1903,68.2166,68.1203,68.1553,29300.0
2014-05-05 09:30:00,77.69,77.72,77.49,77.49,24500.0,68.0414,68.0677,67.8663,67.8663,24500.0
2014-05-05 09:35:00,77.51,77.51,77.32,77.42,8800.0,67.8838,67.8838,67.7174,67.805,8800.0
2014-05-05 09:40:00,77.42,77.57,77.32,77.57,10600.0,67.805,67.9363,67.7174,67.9363,10600.0
2014-05-05 09:45:00,77.55,77.68,77.54,77.61,16700.0,67.9188,68.0327,67.9101,67.9714,16700.0
2014-05-05 09:50:00,77.63,77.93,77.63,77.89,16000.0,67.9889,68.2516,67.9889,68.2166,16000.0
2014-05-05 09:55:00,77.93,77.95,77.83,77.95,118200.0,68.2516,68.2692,68.1641,68.2692,118200.0
2014-05-05 10:00:00,77.97,78.07,77.97,77.98,13700.0,68.2867,68.3743,68.2867,68.2954,13700.0
2014-05-05 10:05:00,77.98,77.98,77.82,77.88,5300.0,68.2954,68.2954,68.1553,68.2078,5300.0
2014-05-05 10:10:00,77.89,77.92,77.87,77.91,8400.0,68.2166,68.2429,68.1991,68.2341,8400.0
2014-05-05 10:15:00,77.92,78.09,77.9,78.08,18200.0,68.2429,68.3918,68.2254,68.383,18200.0
2014-05-05 10:20:00,78.09,78.18,78.09,78.14,13100.0,68.3918,68.4706,68.3918,68.4356,13100.0
2014-05-05 10:25:00,78.14,78.16,78.04,78.08,6300.0,68.4356,68.4531,68.348,68.383,6300.0
2014-05-05 10:30:00,78.03,78.06,77.92,77.93,11100.0,68.3392,68.3655,68.2429,68.2516,11100.0
2014-05-05 10:35:00,77.92,77.95,77.88,77.94,10100.0,68.2429,68.2692,68.2078,68.2604,10100.0
2014-05-05 10:40:00,77.94,78.23,77.94,78.22,14800.0,68.2604,68.5144,68.2604,68.5056,14800.0
2014-05-05 10:45:00,78.23,78.23,78.15,78.18,7700.0,68.5144,68.5144,68.4443,68.4706,7700.0
2014-05-05 10:50:00,78.18,78.27,78.17,78.2,6600.0,68.4706,68.5494,68.4618,68.4881,6600.0
2014-05-05 10:55:00,78.2,78.2,78.11,78.12,4200.0,68.4881,68.4881,68.4093,68.418,4200.0
2014-05-05 11:00:00,78.1,78.1,78.01,78.03,9600.0,68.4005,68.4005,68.3217,68.3392,9600.0
2014-05-05 11:05:00,78.0,78.05,77.98,78.02,7200.0,68.3129,68.3567,68.2954,68.3305,7200.0
2014-05-05 11:10:00,78.05,78.13,78.04,78.09,6400.0,68.3567,68.4268,68.348,68.3918,6400.0
2014-05-05 11:15:00,78.09,78.11,78.03,78.03,7600.0,68.3918,68.4093,68.3392,68.3392,7600.0
2014-05-05 11:20:00,78.02,78.11,78.02,78.09,8300.0,68.3305,68.4093,68.3305,68.3918,8300.0
2014-05-05 11:25:00,78.07,78.11,78.03,78.1,8200.0,68.3743,68.4093,68.3392,68.4005,8200.0
2014-05-05 11:30:00,78.1,78.18,78.1,78.16,5200.0,68.4005,68.4706,68.4005,68.4531,5200.0
2014-05-05 11:35:00,78.17,78.26,78.17,78.24,8000.0,68.4618,68.5407,68.4618,68.5231,8000.0
2014-05-05 11:40:00,78.25,78.34,78.25,78.28,12200.0,68.5319,68.6107,68.5319,68.5582,12200.0
2014-05-05 11:45:00,78.28,78.41,78.26,78.4,11600.0,68.5582,68.672,68.5407,68.6633,11600.0
2014-05-05 11:50:00,78.42,78.5,78.41,78.48,10300.0,68.6808,68.7508,68.672,68.7333,10300.0
2014-05-05 11:55:00,78.47,78.59,78.45,78.59,86900.0,68.7246,68.8297,68.7071,68.8297,86900.0
2014-05-05 12:00:00,78.6,78.66,78.5,78.5,69200.0,68.8384,68.891,68.7508,68.7508,69200.0
2014-05-05 12:05:00,78.5,78.5,78.32,78.33,7000.0,68.7508,68.7508,68.5932,68.602,7000.0
2014-05-05 12:10:00,78.33,78.43,78.33,78.43,5300.0,68.602,68.6895,68.602,68.6895,5300.0
2014-05-05 12:15:00,78.44,78.46,78.42,78.42,4400.0,68.6983,68.7158,68.6808,68.6808,4400.0
2014-05-05 12:20:00,78.42,78.58,78.42,78.58,10200.0,68.6808,68.8209,68.6808,68.8209,10200.0
2014-05-05 12:25:00,78.58,78.64,78.56,78.6,7900.0,68.8209,68.8735,68.8034,68.8384,7900.0
2014-05-05 12:30:00,78.6,78.6,78.5,78.5,4500.0,68.8384,68.8384,68.7508,68.7508,4500.0
2014-05-05 12:35:00,78.5,78.5,78.48,78.49,2400.0,68.7508,68.7508,68.7333,68.7421,2400.0
2014-05-05 12:40:00,78.49,78.49,78.46,78.47,6600.0,68.7421,68.7421,68.7158,68.7246,6600.0
2014-05-05 12:45:00,78.47,78.54,78.44,78.44,24200.0,68.7246,68.7859,68.6983,68.6983,24200.0
2014-05-05 12:50:00,78.48,78.5,78.46,78.49,11500.0,68.7333,68.7508,68.7158,68.7421,11500.0
2014-05-05 12:55:00,78.49,78.49,78.42,78.44,5600.0,68.7421,68.7421,68.6808,68.6983,5600.0
2014-05-05 13:00:00,78.41,78.44,78.41,78.41,5300.0,68.672,68.6983,68.672,68.672,5300.0
2014-05-05 13:05:00,78.41,78.44,78.41,78.41,4700.0,68.672,68.6983,68.672,68.672,4700.0
2014-05-05 13:10:00,78.4,78.4,78.31,78.34,8500.0,68.6633,68.6633,68.5844,68.6107,8500.0
2014-05-05 13:15:00,78.33,78.5,78.33,78.5,9100.0,68.602,68.7508,68.602,68.7508,9100.0
2014-05-05 13:20:00,78.48,78.5,78.44,78.5,6600.0,68.7333,68.7508,68.6983,68.7508,6600.0
2014-05-05 13:25:00,78.48,78.49,78.44,78.44,3200.0,68.7333,68.7421,68.6983,68.6983,3200.0
2014-05-05 13:30:00,78.44,78.52,78.43,78.49,11900.0,68.6983,68.7684,68.6895,68.7421,11900.0
2014-05-05 13:35:00,78.48,78.49,78.4,78.41,14000.0,68.7333,68.7421,68.6633,68.672,14000.0
2014-05-05 13:40:00,78.42,78.47,78.4,78.45,14200.0,68.6808,68.7246,68.6633,68.7071,14200.0
2014-05-05 13:45:00,78.45,78.45,78.39,78.41,6400.0,68.7071,68.7071,68.6545,68.672,6400.0
2014-05-05 13:50:00,78.41,78.42,78.36,78.37,9000.0,68.672,68.6808,68.6282,68.637,9000.0
2014-05-05 13:55:00,78.37,78.38,78.32,78.32,16800.0,68.637,68.6458,68.5932,68.5932,16800.0
2014-05-05 14:00:00,78.32,78.41,78.31,78.38,30100.0,68.5932,68.672,68.5844,68.6458,30100.0
2014-05-05 14:05:00,78.39,78.55,78.39,78.49,51800.0,68.6545,68.7946,68.6545,68.7421,51800.0
2014-05-05 14:10:00,78.5,78.61,78.48,78.59,13100.0,68.7508,68.8472,68.7333,68.8297,13100.0
2014-05-05 14:15:00,78.58,78.65,78.58,78.63,5600.0,68.8209,68.8822,68.8209,68.8647,5600.0
2014-05-05 14:20:00,78.64,78.69,78.63,78.67,14400.0,68.8735,68.9173,68.8647,68.8997,14400.0
2014-05-05 14:25:00,78.67,78.73,78.65,78.69,20400.0,68.8997,68.9523,68.8822,68.9173,20400.0
2014-05-05 14:30:00,78.68,78.8,78.66,78.77,37000.0,68.9085,69.0136,68.891,68.9873,37000.0
2014-05-05 14:35:00,78.79,78.84,78.77,78.84,11500.0,69.0048,69.0486,68.9873,69.0486,11500.0
2014-05-05 14:40:00,78.84,78.87,78.82,78.85,9200.0,69.0486,69.0749,69.0311,69.0574,9200.0
2014-05-05 14:45:00,78.86,78.91,78.83,78.91,7200.0,69.0661,69.1099,69.0399,69.1099,7200.0
2014-05-05 14:50:00,78.92,78.93,78.87,78.89,11900.0,69.1187,69.1274,69.0749,69.0924,11900.0
2014-05-05 14:55:00,78.88,78.93,78.88,78.9,8400.0,69.0837,69.1274,69.0837,69.1012,8400.0
2014-05-05 15:00:00,78.9,78.91,78.84,78.84,15700.0,69.1012,69.1099,69.0486,69.0486,15700.0
2014-05-05 15:05:00,78.83,78.87,78.82,78.83,24700.0,69.0399,69.0749,69.0311,69.0399,24700.0
2014-05-05 15:10:00,78.83,78.85,78.82,78.83,13100.0,69.0399,69.0574,69.0311,69.0399,13100.0
2014-05-05 15:15:00,78.83,78.85,78.79,78.8,20800.0,69.0399,69.0574,69.0048,69.0136,20800.0
2014-05-05 15:20:00,78.8,78.8,78.69,78.7,17500.0,69.0136,69.0136,68.9173,68.926,17500.0
2014-05-05 15:25:00,78.7,78.73,78.69,78.71,16400.0,68.926,68.9523,68.9173,68.9348,16400.0
2014-05-05 15:30:00,78.72,78.77,78.72,78.73,35600.0,68.9435,68.9873,68.9435,68.9523,35600.0
2014-05-05 15:35:00,78.73,78.76,78.73,78.74,34900.0,68.9523,68.9786,68.9523,68.961,34900.0
2014-05-05 15:40:00,78.74,78.83,78.73,78.78,75600.0,68.961,69.0399,68.9523,68.9961,75600.0
2014-05-05 15:45:00,78.77,78.78,78.72,78.75,48600.0,68.9873,68.9961,68.9435,68.9698,48600.0
2014-05-05 15:50:00,78.75,78.78,78.72,78.77,39700.0,68.9698,68.9961,68.9435,68.9873,39700.0
2014-05-05 15:55:00,78.77,78.83,78.75,78.82,75600.0,68.9873,69.0399,68.9698,69.0311,75600.0
2014-05-06 09:30:00,78.6,78.92,78.51,78.77,27300.0,68.8384,69.1187,68.7596,68.9873,27300.0
2014-05-06 09:35:00,78.79,78.84,78.49,78.61,12500.0,69.0048,69.0486,68.7421,68.8472,12500.0
2014-05-06 09:40:00,78.64,78.65,78.46,78.57,12600.0,68.8735,68.8822,68.7158,68.8122,12600.0
2014-05-06 09:45:00,78.57,78.89,78.49,78.87,11000.0,68.8122,69.0924,68.7421,69.0749,11000.0
2014-05-06 09:50:00,78.86,78.9,78.76,78.88,9600.0,69.0661,69.1012,68.9786,69.0837,9600.0
2014-05-06 09:55:00,78.9,78.9,78.79,78.8,23800.0,69.1012,69.1012,69.0048,69.0136,23800.0
2014-05-06 10:00:00,78.81,78.97,78.8,78.95,28400.0,69.0223,69.1625,69.0136,69.145,28400.0
2014-05-06 10:05:00,78.95,78.97,78.89,78.89,12800.0,69.145,69.1625,69.0924,69.0924,12800.0
2014-05-06 10:10:00,78.89,78.98,78.86,78.91,7300.0,69.0924,69.1712,69.0661,69.1099,7300.0
2014-05-06 10:15:00,78.9,78.98,78.84,78.88,6900.0,69.1012,69.1712,69.0486,69.0837,6900.0
2014-05-06 10:20:00,78.88,79.01,78.88,78.97,10700.0,69.0837,69.1975,69.0837,69.1625,10700.0
2014-05-06 10:25:00,78.98,79.11,78.96,79.09,11500.0,69.1712,69.2851,69.1537,69.2676,11500.0
2014-05-06 10:30:00,79.09,79.22,79.09,79.22,10100.0,69.2676,69.3814,69.2676,69.3814,10100.0
2014-05-06 10:35:00,79.2,79.28,79.16,79.28,41700.0,69.3639,69.434,69.3289,69.434,41700.0
2014-05-06 10:40:00,79.26,79.36,79.25,79.31,12500.0,69.4165,69.504,69.4077,69.4603,12500.0
2014-05-06 10:45:00,79.31,79.34,79.26,79.34,9100.0,69.4603,69.4865,69.4165,69.4865,9100.0
2014-05-06 10:50:00,79.35,79.36,79.27,79.28,19500.0,69.4953,69.504,69.4252,69.434,19500.0
2014-05-06 10:55:00,79.28,79.32,79.25,79.28,17600.0,69.434,69.469,69.4077,69.434,17600.0
2014-05-06 11:00:00,79.28,79.28,79.21,79.27,24300.0,69.434,69.434,69.3727,69.4252,24300.0
2014-05-06 11:05:00,79.27,79.31,79.24,79.3,14000.0,69.4252,69.4603,69.3989,69.4515,14000.0
2014-05-06 11:10:00,79.3,79.43,79.25,79.43,17700.0,69.4515,69.5654,69.4077,69.5654,17700.0
2014-05-06 11:15:00,79.41,79.41,79.31,79.31,6900.0,69.5478,69.5478,69.4603,69.4603,6900.0
2014-05-06 11:20:00,79.3,79.4,79.3,79.4,13100.0,69.4515,69.5391,69.4515,69.5391,13100.0
2014-05-06 11:25:00,79.41,79.43,79.3,79.33,7300.0,69.5478,69.5654,69.4515,69.4778,7300.0
2014-05-06 11:30:00,79.3,79.34,79.25,79.25,14400.0,69.4515,69.4865,69.4077,69.4077,14400.0
2014-05-06 11:35:00,79.24,79.29,79.17,79.27,11200.0,69.3989,69.4427,69.3376,69.4252,11200.0
2014-05-06 11:40:00,79.27,79.29,79.19,79.2,3500.0,69.4252,69.4427,69.3552,69.3639,3500.0
2014-05-06 11:45:00,79.2,79.29,79.19,79.28,7300.0,69.3639,69.4427,69.3552,69.434,7300.0
2014-05-06 11:50:00,79.28,79.3,79.24,79.29,6400.0,69.434,69.4515,69.3989,69.4427,6400.0
2014-05-06 11:55:00,79.26,79.28,79.2,79.23,6500.0,69.4165,69.434,69.3639,69.3902,6500.0
2014-05-06 12:00:00,79.24,79.27,79.22,79.23,10600.0,69.3989,69.4252,69.3814,69.3902,10600.0
2014-05-06 12:05:00,79.23,79.25,79.18,79.25,15500.0,69.3902,69.4077,69.3464,69.4077,15500.0
2014-05-06 12:10:00,79.26,79.27,79.22,79.22,13200.0,69.4165,69.4252,69.3814,69.3814,13200.0
2014-05-06 12:15:00,79.23,79.23,79.15,79.22,10200.0,69.3902,69.3902,69.3201,69.3814,10200.0
2014-05-06 12:20:00,79.25,79.35,79.25,79.33,26900.0,69.4077,69.4953,69.4077,69.4778,26900.0
2014-05-06 12:25:00,79.3,79.41,79.26,79.4,5900.0,69.4515,69.5478,69.4165,69.5391,5900.0
2014-05-06 12:30:00,79.35,79.37,79.35,79.35,9200.0,69.4953,69.5128,69.4953,69.4953,9200.0
2014-05-06 12:35:00,79.35,79.42,79.34,79.41,8600.0,69.4953,69.5566,69.4865,69.5478,8600.0
2014-05-06 12:40:00,79.4,79.4,79.35,79.36,5400.0,69.5391,69.5391,69.4953,69.504,5400.0
2014-05-06 12:45:00,79.36,79.4,79.34,79.4,10400.0,69.504,69.5391,69.4865,69.5391,10400.0
2014-05-06 12:50:00,79.39,79.4,79.37,79.39,9600.0,69.5303,69.5391,69.5128,69.5303,9600.0
2014-05-06 12:55:00,79.37,79.39,79.37,79.39,3600.0,69.5128,69.5303,69.5128,69.5303,3600.0
2014-05-06 13:00:00,79.39,79.41,79.36,79.4,12200.0,69.5303,69.5478,69.504,69.5391,12200.0
2014-05-06 13:05:00,79.4,79.4,79.34,79.37,20100.0,69.5391,69.5391,69.4865,69.5128,20100.0
2014-05-06 13:10:00,79.37,79.4,79.36,79.37,7400.0,69.5128,69.5391,69.504,69.5128,7400.0
2014-05-06 13:15:00,79.37,79.39,79.36,79.38,10100.0,69.5128,69.5303,69.504,69.5216,10100.0
2014-05-06 13:20:00,79.39,79.43,79.39,79.42,6000.0,69.5303,69.5654,69.5303,69.5566,6000.0
2014-05-06 13:25:00,79.36,79.38,79.33,79.38,13900.0,69.504,69.5216,69.4778,69.5216,13900.0
2014-05-06 13:30:00,79.38,79.42,79.35,79.41,12600.0,69.5216,69.5566,69.4953,69.5478,12600.0
2014-05-06 13:35:00,79.41,79.41,79.34,79.36,22000.0,69.5478,69.5478,69.4865,69.504,22000.0
2014-05-06 13:40:00,79.34,79.37,79.26,79.26,11900.0,69.4865,69.5128,69.4165,69.4165,11900.0
2014-05-06 13:45:00,79.26,79.27,79.2,79.23,21100.0,69.4165,69.4252,69.3639,69.3902,21100.0
2014-05-06 13:50:00,79.24,79.32,79.23,79.32,11900.0,69.3989,69.469,69.3902,69.469,11900.0
2014-05-06 13:55:00,79.33,79.34,79.23,79.25,9000.0,69.4778,69.4865,69.3902,69.4077,9000.0
2014-05-06 14:00:00,79.24,79.24,79.15,79.17,14600.0,69.3989,69.3989,69.3201,69.3376,14600.0
2014-05-06 14:05:00,79.17,79.22,79.15,79.21,19300.0,69.3376,69.3814,69.3201,69.3727,19300.0
2014-05-06 14:10:00,79.21,79.21,79.16,79.18,14800.0,69.3727,69.3727,69.3289,69.3464,14800.0
2014-05-06 14:15:00,79.19,79.25,79.18,79.24,20700.0,69.3552,69.4077,69.3464,69.3989,20700.0
2014-05-06 14:20:00,79.25,79.26,79.19,79.19,18400.0,69.4077,69.4165,69.3552,69.3552,18400.0
2014-05-06 14:25:00,79.19,79.21,79.18,79.19,8900.0,69.3552,69.3727,69.3464,69.3552,8900.0
2014-05-06 14:30:00,79.19,79.22,79.1,79.22,11000.0,69.3552,69.3814,69.2763,69.3814,11000.0
2014-05-06 14:35:00,79.21,79.21,79.12,79.12,13100.0,69.3727,69.3727,69.2939,69.2939,13100.0
2014-05-06 14:40:00,79.12,79.19,79.09,79.18,10800.0,69.2939,69.3552,69.2676,69.3464,10800.0
2014-05-06 14:45:00,79.17,79.17,79.13,79.14,14100.0,69.3376,69.3376,69.3026,69.3114,14100.0
2014-05-06 14:50:00,79.13,79.17,79.13,79.16,16200.0,69.3026,69.3376,69.3026,69.3289,16200.0
2014-05-06 14:55:00,79.16,79.16,79.1,79.1,6500.0,69.3289,69.3289,69.2763,69.2763,6500.0
2014-05-06 15:00:00,79.11,79.15,79.08,79.15,15000.0,69.2851,69.3201,69.2588,69.3201,15000.0
2014-05-06 15:05:00,79.13,79.17,79.13,79.17,11200.0,69.3026,69.3376,69.3026,69.3376,11200.0
2014-05-06 15:10:00,79.14,79.28,79.14,79.23,16800.0,69.3114,69.434,69.3114,69.3902,16800.0
2014-05-06 15:15:00,79.23,79.28,79.22,79.26,13400.0,69.3902,69.434,69.3814,69.4165,13400.0
2014-05-06 15:20:00,79.26,79.31,79.18,79.18,17400.0,69.4165,69.4603,69.3464,69.3464,17400.0
2014-05-06 15:25:00,79.17,79.17,79.12,79.13,27000.0,69.3376,69.3376,69.2939,69.3026,27000.0
2014-05-06 15:30:00,79.12,79.14,79.1,79.11,21400.0,69.2939,69.3114,69.2763,69.2851,21400.0
2014-05-06 15:35:00,79.11,79.17,79.09,79.17,34800.0,69.2851,69.3376,69.2676,69.3376,34800.0
2014-05-06 15:40:00,79.17,79.17,79.1,79.12,42200.0,69.3376,69.3376,69.2763,69.2939,42200.0
2014-05-06 15:45:00,79.11,79.14,79.09,79.12,56500.0,69.2851,69.3114,69.2676,69.2939,56500.0
2014-05-06 15:50:00,79.12,79.13,79.05,79.12,96200.0,69.2939,69.3026,69.2325,69.2939,96200.0
2014-05-06 15:55:00,79.12,79.14,79.04,79.06,94800.0,69.2939,69.3114,69.2238,69.2413,94800.0
2014-05-07 09:30:00,78.77,79.21,78.76,79.13,18700.0,68.9873,69.3727,68.9786,69.3026,18700.0
2014-05-07 09:35:00,79.17,79.18,79.05,79.15,23700.0,69.3376,69.3464,69.2325,69.3201,23700.0
2014-05-07 09:40:00,79.18,79.18,79.06,79.12,24600.0,69.3464,69.3464,69.2413,69.2939,24600.0
2014-05-07 09:45:00,79.12,79.13,78.89,79.01,27700.0,69.2939,69.3026,69.0924,69.1975,27700.0
2014-05-07 09:50:00,79.03,79.03,78.84,78.95,29600.0,69.215,69.215,69.0486,69.145,29600.0
2014-05-07 09:55:00,78.99,79.0,78.76,78.79,16200.0,69.18,69.1888,68.9786,69.0048,16200.0
2014-05-07 10:00:00,78.8,78.95,78.72,78.92,33600.0,69.0136,69.145,68.9435,69.1187,33600.0
2014-05-07 10:05:00,78.91,78.91,78.54,78.61,24700.0,69.1099,69.1099,68.7859,68.8472,24700.0
2014-05-07 10:10:00,78.6,78.62,78.49,78.49,32300.0,68.8384,68.8559,68.7421,68.7421,32300.0
2014-05-07 10:15:00,78.49,78.55,78.43,78.55,10500.0,68.7421,68.7946,68.6895,68.7946,10500.0
2014-05-07 10:20:00,78.55,78.55,78.41,78.44,8600.0,68.7946,68.7946,68.672,68.6983,8600.0
2014-05-07 10:25:00,78.43,78.65,78.41,78.65,12200.0,68.6895,68.8822,68.672,68.8822,12200.0
2014-05-07 10:30:00,78.63,78.76,78.61,78.76,21900.0,68.8647,68.9786,68.8472,68.9786,21900.0
2014-05-07 10:35:00,78.75,79.0,78.74,79.0,11300.0,68.9698,69.1888,68.961,69.1888,11300.0
2014-05-07 10:40:00,79.0,79.03,78.81,78.83,16000.0,69.1888,69.215,69.0223,69.0399,16000.0
2014-05-07 10:45:00,78.84,78.91,78.75,78.79,47600.0,69.0486,69.1099,68.9698,69.0048,47600.0
2014-05-07 10:50:00,78.8,78.83,78.7,78.72,14500.0,69.0136,69.0399,68.926,68.9435,14500.0
2014-05-07 10:55:00,78.74,78.79,78.66,78.78,58900.0,68.961,69.0048,68.891,68.9961,58900.0
2014-05-07 11:00:00,78.78,78.79,78.58,78.65,24200.0,68.9961,69.0048,68.8209,68.8822,24200.0
2014-05-07 11:05:00,78.63,78.76,78.63,78.76,35000.0,68.8647,68.9786,68.8647,68.9786,35000.0
2014-05-07 11:10:00,78.76,78.76,78.65,78.75,7900.0,68.9786,68.9786,68.8822,68.9698,7900.0
2014-05-07 11:15:00,78.77,78.79,78.61,78.64,9400.0,68.9873,69.0048,68.8472,68.8735,9400.0
2014-05-07 11:20:00,78.65,78.71,78.62,78.67,11300.0,68.8822,68.9348,68.8559,68.8997,11300.0
2014-05-07 11:25:00,78.64,78.65,78.56,78.63,6400.0,68.8735,68.8822,68.8034,68.8647,6400.0
2014-05-07 11:30:00,78.64,78.85,78.63,78.82,9000.0,68.8735,69.0574,68.8647,69.0311,9000.0
2014-05-07 11:35:00,78.8,78.8,78.72,78.79,7400.0,69.0136,69.0136,68.9435,69.0048,7400.0
2014-05-07 11:40:00,78.8,78.97,78.8,78.97,7300.0,69.0136,69.1625,69.0136,69.1625,7300.0
2014-05-07 11:45:00,78.98,79.06,78.95,78.99,4900.0,69.1712,69.2413,69.145,69.18,4900.0
2014-05-07 11:50:00,79.01,79.01,78.91,78.99,10200.0,69.1975,69.1975,69.1099,69.18,10200.0
2014-05-07 11:55:00,79.02,79.06,78.94,78.94,5800.0,69.2063,69.2413,69.1362,69.1362,5800.0
2014-05-07 12:00:00,78.96,78.96,78.84,78.84,6900.0,69.1537,69.1537,69.0486,69.0486,6900.0
2014-05-07 12:05:00,78.82,78.94,78.82,78.94,7100.0,69.0311,69.1362,69.0311,69.1362,7100.0
2014-05-07 12:10:00,78.94,78.98,78.93,78.95,2200.0,69.1362,69.1712,69.1274,69.145,2200.0
2014-05-07 12:15:00,78.94,78.98,78.91,78.92,5900.0,69.1362,69.1712,69.1099,69.1187,5900.0
2014-05-07 12:20:00,78.96,78.97,78.93,78.97,2700.0,69.1537,69.1625,69.1274,69.1625,2700.0
2014-05-07 12:25:00,78.96,78.96,78.9,78.91,4500.0,69.1537,69.1537,69.1012,69.1099,4500.0
2014-05-07 12:30:00,78.91,78.96,78.88,78.9,5400.0,69.1099,69.1537,69.0837,69.1012,5400.0
2014-05-07 12:35:00,78.91,78.93,78.86,78.91,15900.0,69.1099,69.1274,69.0661,69.1099,15900.0
2014-05-07 12:40:00,78.93,78.95,78.91,78.91,3500.0,69.1274,69.145,69.1099,69.1099,3500.0
2014-05-07 12:45:00,78.92,78.97,78.89,78.97,7900.0,69.1187,69.1625,69.0924,69.1625,7900.0
2014-05-07 12:50:00,78.97,79.0,78.96,78.98,3400.0,69.1625,69.1888,69.1537,69.1712,3400.0
2014-05-07 12:55:00,78.97,78.97,78.87,78.89,3600.0,69.1625,69.1625,69.0749,69.0924,3600.0
2014-05-07 13:00:00,78.89,78.93,78.86,78.92,5300.0,69.0924,69.1274,69.0661,69.1187,5300.0
2014-05-07 13:05:00,78.92,78.92,78.77,78.78,6100.0,69.1187,69.1187,68.9873,68.9961,6100.0
2014-05-07 13:10:00,78.78,78.9,78.78,78.89,4400.0,68.9961,69.1012,68.9961,69.0924,4400.0
2014-05-07 13:15:00,78.9,78.97,78.89,78.92,5400.0,69.1012,69.1625,69.0924,69.1187,5400.0
2014-05-07 13:20:00,78.92,78.92,78.85,78.87,3800.0,69.1187,69.1187,69.0574,69.0749,3800.0
2014-05-07 13:25:00,78.9,78.9,78.75,78.76,5300.0,69.1012,69.1012,68.9698,68.9786,5300.0
2014-05-07 13:30:00,78.77,78.88,78.76,78.87,5300.0,68.9873,69.0837,68.9786,69.0749,5300.0
2014-05-07 13:35:00,78.89,78.9,78.83,78.84,4800.0,69.0924,69.1012,69.0399,69.0486,4800.0
2014-05-07 13:40:00,78.84,78.86,78.81,78.86,3000.0,69.0486,69.0661,69.0223,69.0661,3000.0
2014-05-07 13:45:00,78.86,78.86,78.75,78.75,5800.0,69.0661,69.0661,68.9698,68.9698,5800.0
2014-05-07 13:50:00,78.74,78.82,78.72,78.82,9900.0,68.961,69.0311,68.9435,69.0311,9900.0
2014-05-07 13:55:00,78.82,78.84,78.77,78.78,19300.0,69.0311,69.0486,68.9873,68.9961,19300.0
2014-05-07 14:00:00,78.78,78.87,78.77,78.82,10400.0,68.9961,69.0749,68.9873,69.0311,10400.0
2014-05-07 14:05:00,78.81,78.95,78.81,78.94,6100.0,69.0223,69.145,69.0223,69.1362,6100.0
2014-05-07 14:10:00,78.95,78.99,78.94,78.99,6100.0,69.145,69.18,69.1362,69.18,6100.0
2014-05-07 14:15:00,79.03,79.13,79.03,79.11,7500.0,69.215,69.3026,69.215,69.2851,7500.0
2014-05-07 14:20:00,79.11,79.13,79.09,79.09,5100.0,69.2851,69.3026,69.2676,69.2676,5100.0
2014-05-07 14:25:00,79.09,79.18,79.06,79.17,7100.0,69.2676,69.3464,69.2413,69.3376,7100.0
2014-05-07 14:30:00,79.19,79.19,79.16,79.16,9500.0,69.3552,69.3552,69.3289,69.3289,9500.0
2014-05-07 14:35:00,79.17,79.18,79.15,79.16,3100.0,69.3376,69.3464,69.3201,69.3289,3100.0
2014-05-07 14:40:00,79.16,79.28,79.16,79.26,7000.0,69.3289,69.434,69.3289,69.4165,7000.0
2014-05-07 14:45:00,79.25,79.25,79.18,79.19,6000.0,69.4077,69.4077,69.3464,69.3552,6000.0
2014-05-07 14:50:00,79.19,79.19,79.1,79.14,7600.0,69.3552,69.3552,69.2763,69.3114,7600.0
2014-05-07 14:55:00,79.14,79.25,79.13,79.24,8200.0,69.3114,69.4077,69.3026,69.3989,8200.0
2014-05-07 15:00:00,79.24,79.24,79.09,79.1,8800.0,69.3989,69.3989,69.2676,69.2763,8800.0
2014-05-07 15:05:00,79.1,79.17,79.09,79.16,7700.0,69.2763,69.3376,69.2676,69.3289,7700.0
2014-05-07 15:10:00,79.17,79.22,79.14,79.19,9900.0,69.3376,69.3814,69.3114,69.3552,9900.0
2014-05-07 15:15:00,79.2,79.21,79.14,79.14,9500.0,69.3639,69.3727,69.3114,69.3114,9500.0
2014-05-07 15:20:00,79.13,79.14,79.07,79.14,8600.0,69.3026,69.3114,69.2501,69.3114,8600.0
2014-05-07 15:25:00,79.13,79.18,79.12,79.13,12500.0,69.3026,69.3464,69.2939,69.3026,12500.0
2014-05-07 15:30:00,79.13,79.25,79.13,79.22,12700.0,69.3026,69.4077,69.3026,69.3814,12700.0
2014-05-07 15:35:00,79.23,79.31,79.21,79.31,13300.0,69.3902,69.4603,69.3727,69.4603,13300.0
2014-05-07 15:40:00,79.3,79.45,79.28,79.43,21600.0,69.4515,69.5829,69.434,69.5654,21600.0
2014-05-07 15:45:00,79.42,79.44,79.38,79.39,27300.0,69.5566,69.5741,69.5216,69.5303,27300.0
2014-05-07 15:50:00,79.39,79.47,79.38,79.39,26500.0,69.5303,69.6004,69.5216,69.5303,26500.0
2014-05-07 15:55:00,79.39,79.48,79.38,79.41,47400.0,69.5303,69.6091,69.5216,69.5478,47400.0
2014-05-08 09:30:00,79.41,79.6,79.34,79.42,24200.0,69.5478,69.7142,69.4865,69.5566,24200.0
2014-05-08 09:35:00,79.42,79.69,79.4,79.67,29300.0,69.5566,69.7931,69.5391,69.7755,29300.0
2014-05-08 09:40:00,79.7,79.83,79.62,79.8,25200.0,69.8018,69.9157,69.7318,69.8894,25200.0
2014-05-08 09:45:00,79.77,79.78,79.66,79.75,28300.0,69.8631,69.8719,69.7668,69.8456,28300.0
2014-05-08 09:50:00,79.78,79.84,79.69,79.69,13900.0,69.8719,69.9244,69.7931,69.7931,13900.0
2014-05-08 09:55:00,79.66,79.84,79.65,79.79,12600.0,69.7668,69.9244,69.758,69.8806,12600.0
2014-05-08 10:00:00,79.82,79.98,79.8,79.98,14900.0,69.9069,70.047,69.8894,70.047,14900.0
2014-05-08 10:05:00,79.97,79.99,79.92,79.93,12600.0,70.0383,70.0558,69.9945,70.0033,12600.0
2014-05-08 10:10:00,79.94,79.97,79.87,79.91,15200.0,70.012,70.0383,69.9507,69.9857,15200.0
2014-05-08 10:15:00,79.92,79.97,79.9,79.95,12100.0,69.9945,70.0383,69.977,70.0208,12100.0
2014-05-08 10:20:00,79.96,80.04,79.96,80.04,10300.0,70.0295,70.0996,70.0295,70.0996,10300.0
2014-05-08 10:25:00,80.04,80.05,79.98,80.0,7100.0,70.0996,70.1084,70.047,70.0646,7100.0
2014-05-08 10:30:00,80.0,80.05,80.0,80.01,21400.0,70.0646,70.1084,70.0646,70.0733,21400.0
2014-05-08 10:35:00,80.01,80.05,79.95,80.0,22900.0,70.0733,70.1084,70.0208,70.0646,22900.0
2014-05-08 10:40:00,80.02,80.07,79.99,80.0,8800.0,70.0821,70.1259,70.0558,70.0646,8800.0
2014-05-08 10:45:00,79.97,80.03,79.93,79.98,15000.0,70.0383,70.0908,70.0033,70.047,15000.0
2014-05-08 10:50:00,79.96,80.08,79.96,80.05,9700.0,70.0295,70.1346,70.0295,70.1084,9700.0
2014-05-08 10:55:00,80.03,80.05,79.95,79.98,13300.0,70.0908,70.1084,70.0208,70.047,13300.0
2014-05-08 11:00:00,79.97,80.02,79.94,79.99,8700.0,70.0383,70.0821,70.012,70.0558,8700.0
2014-05-08 11:05:00,79.97,80.1,79.97,80.1,7800.0,70.0383,70.1521,70.0383,70.1521,7800.0
2014-05-08 11:10:00,80.11,80.16,80.09,80.1,9700.0,70.1609,70.2047,70.1434,70.1521,9700.0
2014-05-08 11:15:00,80.12,80.14,80.05,80.12,7600.0,70.1697,70.1872,70.1084,70.1697,7600.0
2014-05-08 11:20:00,80.12,80.17,80.1,80.15,6800.0,70.1697,70.2134,70.1521,70.1959,6800.0
2014-05-08 11:25:00,80.15,80.24,80.15,80.22,12900.0,70.1959,70.2748,70.1959,70.2572,12900.0
2014-05-08 11:30:00,80.23,80.31,80.21,80.22,11100.0,70.266,70.3361,70.2485,70.2572,11100.0
2014-05-08 11:35:00,80.24,80.32,80.23,80.3,6700.0,70.2748,70.3448,70.266,70.3273,6700.0
2014-05-08 11:40:00,80.32,80.37,80.3,80.3,10100.0,70.3448,70.3886,70.3273,70.3273,10100.0
2014-05-08 11:45:00,80.3,80.33,80.29,80.31,6500.0,70.3273,70.3536,70.3185,70.3361,6500.0
2014-05-08 11:50:00,80.33,80.42,80.32,80.36,13000.0,70.3536,70.4324,70.3448,70.3799,13000.0
2014-05-08 11:55:00,80.36,80.4,80.32,80.32,21500.0,70.3799,70.4149,70.3448,70.3448,21500.0
2014-05-08 12:00:00,80.31,80.33,80.24,80.24,6800.0,70.3361,70.3536,70.2748,70.2748,6800.0
2014-05-08 12:05:00,80.22,80.32,80.19,80.32,9700.0,70.2572,70.3448,70.231,70.3448,9700.0
2014-05-08 12:10:00,80.32,80.36,80.28,80.36,4200.0,70.3448,70.3799,70.3098,70.3799,4200.0
2014-05-08 12:15:00,80.35,80.39,80.34,80.37,5400.0,70.3711,70.4061,70.3623,70.3886,5400.0
2014-05-08 12:20:00,80.36,80.36,80.28,80.29,4200.0,70.3799,70.3799,70.3098,70.3185,4200.0
2014-05-08 12:25:00,80.31,80.41,80.3,80.3,6400.0,70.3361,70.4236,70.3273,70.3273,6400.0
2014-05-08 12:30:00,80.3,80.34,80.29,80.3,7100.0,70.3273,70.3623,70.3185,70.3273,7100.0
2014-05-08 12:35:00,80.3,80.33,80.27,80.3,7300.0,70.3273,70.3536,70.301,70.3273,7300.0
2014-05-08 12:40:00,80.29,80.32,80.24,80.25,11200.0,70.3185,70.3448,70.2748,70.2835,11200.0
2014-05-08 12:45:00,80.25,80.29,80.22,80.23,9100.0,70.2835,70.3185,70.2572,70.266,9100.0
2014-05-08 12:50:00,80.21,80.21,80.07,80.07,9000.0,70.2485,70.2485,70.1259,70.1259,9000.0
2014-05-08 12:55:00,80.05,80.06,80.0,80.04,10700.0,70.1084,70.1171,70.0646,70.0996,10700.0
2014-05-08 13:00:00,80.04,80.11,79.99,80.11,6900.0,70.0996,70.1609,70.0558,70.1609,6900.0
2014-05-08 13:05:00,80.11,80.14,80.06,80.08,7500.0,70.1609,70.1872,70.1171,70.1346,7500.0
2014-05-08 13:10:00,80.07,80.07,79.93,79.96,8800.0,70.1259,70.1259,70.0033,70.0295,8800.0
2014-05-08 13:15:00,79.97,80.0,79.92,79.92,12500.0,70.0383,70.0646,69.9945,69.9945,12500.0
2014-05-08 13:20:00,79.93,79.95,79.81,79.89,11600.0,70.0033,70.0208,69.8982,69.9682,11600.0
2014-05-08 13:25:00,79.88,79.98,79.86,79.91,12000.0,69.9595,70.047,69.9419,69.9857,12000.0
2014-05-08 13:30:00,79.9,79.9,79.82,79.86,15900.0,69.977,69.977,69.9069,69.9419,15900.0
2014-05-08 13:35:00,79.9,79.95,79.9,79.94,7000.0,69.977,70.0208,69.977,70.012,7000.0
2014-05-08 13:40:00,79.91,79.94,79.89,79.91,12600.0,69.9857,70.012,69.9682,69.9857,12600.0
2014-05-08 13:45:00,79.93,80.0,79.92,79.95,12400.0,70.0033,70.0646,69.9945,70.0208,12400.0
2014-05-08 13:50:00,79.95,80.02,79.9,79.96,15400.0,70.0208,70.0821,69.977,70.0295,15400.0
2014-05-08 13:55:00,79.96,80.03,79.93,80.01,11600.0,70.0295,70.0908,70.0033,70.0733,11600.0
2014-05-08 14:00:00,80.04,80.06,79.9,79.9,21200.0,70.0996,70.1171,69.977,69.977,21200.0
2014-05-08 14:05:00,79.87,79.95,79.87,79.9,7000.0,69.9507,70.0208,69.9507,69.977,7000.0
2014-05-08 14:10:00,79.9,79.9,79.79,79.87,11100.0,69.977,69.977,69.8806,69.9507,11100.0
2014-05-08 14:15:00,79.88,79.96,79.84,79.94,7000.0,69.9595,70.0295,69.9244,70.012,7000.0
2014-05-08 14:20:00,79.94,80.01,79.94,80.0,15600.0,70.012,70.0733,70.012,70.0646,15600.0
2014-05-08 14:25:00,80.0,80.1,79.99,80.1,14000.0,70.0646,70.1521,70.0558,70.1521,14000.0
2014-05-08 14:30:00,80.07,80.09,80.05,80.08,10500.0,70.1259,70.1434,70.1084,70.1346,10500.0
2014-05-08 14:35:00,80.07,80.08,80.0,80.01,10200.0,70.1259,70.1346,70.0646,70.0733,10200.0
2014-05-08 14:40:00,80.0,80.02,79.99,80.01,18100.0,70.0646,70.0821,70.0558,70.0733,18100.0
2014-05-08 14:45:00,79.99,80.02,79.98,80.0,37600.0,70.0558,70.0821,70.047,70.0646,37600.0
2014-05-08 14:50:00,80.0,80.05,80.0,80.01,12200.0,70.0646,70.1084,70.0646,70.0733,12200.0
2014-05-08 14:55:00,80.0,80.07,79.99,80.01,21600.0,70.0646,70.1259,70.0558,70.0733,21600.0
2014-05-08 15:00:00,80.0,80.03,79.91,79.91,50800.0,70.0646,70.0908,69.9857,69.9857,50800.0
2014-05-08 15:05:00,79.9,79.99,79.85,79.85,32900.0,69.977,70.0558,69.9332,69.9332,32900.0
2014-05-08 15:10:00,79.84,79.94,79.83,79.94,18600.0,69.9244,70.012,69.9157,70.012,18600.0
2014-05-08 15:15:00,79.95,80.04,79.92,80.02,102200.0,70.0208,70.0996,69.9945,70.0821,102200.0
2014-05-08 15:20:00,80.0,80.08,80.0,80.01,11000.0,70.0646,70.1346,70.0646,70.0733,11000.0
2014-05-08 15:25:00,80.01,80.13,80.01,80.08,14900.0,70.0733,70.1784,70.0733,70.1346,14900.0
2014-05-08 15:30:00,80.07,80.1,80.02,80.1,21900.0,70.1259,70.1521,70.0821,70.1521,21900.0
2014-05-08 15:35:00,80.11,80.13,80.01,80.04,20500.0,70.1609,70.1784,70.0733,70.0996,20500.0
2014-05-08 15:40:00,80.04,80.11,80.0,80.04,23400.0,70.0996,70.1609,70.0646,70.0996,23400.0
2014-05-08 15:45:00,80.04,80.04,79.99,80.01,55000.0,70.0996,70.0996,70.0558,70.0733,55000.0
2014-05-08 15:50:00,80.0,80.1,79.97,80.09,89500.0,70.0646,70.1521,70.0383,70.1434,89500.0
2014-05-08 15:55:00,80.08,80.09,80.03,80.04,74300.0,70.1346,70.1434,70.0908,70.0996,74300.0
2014-05-09 09:30:00,79.93,79.97,79.73,79.82,23700.0,70.0033,70.0383,69.8281,69.9069,23700.0
2014-05-09 09:35:00,79.73,79.8,79.47,79.52,23800.0,69.8281,69.8894,69.6004,69.6442,23800.0
2014-05-09 09:40:00,79.52,79.59,79.41,79.53,36700.0,69.6442,69.7055,69.5478,69.6529,36700.0
2014-05-09 09:45:00,79.51,79.59,79.46,79.5,19600.0,69.6354,69.7055,69.5916,69.6267,19600.0
2014-05-09 09:50:00,79.5,79.64,79.48,79.58,14400.0,69.6267,69.7493,69.6091,69.6967,14400.0
2014-05-09 09:55:00,79.55,79.66,79.52,79.58,7400.0,69.6704,69.7668,69.6442,69.6967,7400.0
2014-05-09 10:00:00,79.56,79.71,79.49,79.58,15700.0,69.6792,69.8106,69.6179,69.6967,15700.0
2014-05-09 10:05:00,79.57,79.68,79.55,79.62,5500.0,69.688,69.7843,69.6704,69.7318,5500.0
2014-05-09 10:10:00,79.68,79.87,79.68,79.86,8500.0,69.7843,69.9507,69.7843,69.9419,8500.0
2014-05-09 10:15:00,79.86,80.0,79.86,79.95,7000.0,69.9419,70.0646,69.9419,70.0208,7000.0
2014-05-09 10:20:00,79.95,79.99,79.83,79.91,6100.0,70.0208,70.0558,69.9157,69.9857,6100.0
2014-05-09 10:25:00,79.95,79.98,79.86,79.88,3100.0,70.0208,70.047,69.9419,69.9595,3100.0
2014-05-09 10:30:00,79.88,79.92,79.81,79.88,8700.0,69.9595,69.9945,69.8982,69.9595,8700.0
2014-05-09 10:35:00,79.85,79.92,79.79,79.8,15000.0,69.9332,69.9945,69.8806,69.8894,15000.0
2014-05-09 10:40:00,79.81,79.83,79.65,79.7,13100.0,69.8982,69.9157,69.758,69.8018,13100.0
2014-05-09 10:45:00,79.7,79.79,79.66,79.79,6900.0,69.8018,69.8806,69.7668,69.8806,6900.0
2014-05-09 10:50:00,79.8,79.83,79.73,79.8,33300.0,69.8894,69.9157,69.8281,69.8894,33300.0
2014-05-09 10:55:00,79.8,79.86,79.78,79.82,18200.0,69.8894,69.9419,69.8719,69.9069,18200.0
2014-05-09 11:00:00,79.8,79.82,79.78,79.78,13700.0,69.8894,69.9069,69.8719,69.8719,13700.0
2014-05-09 11:05:00,79.75,79.8,79.71,79.75,12400.0,69.8456,69.8894,69.8106,69.8456,12400.0
2014-05-09 11:10:00,79.75,79.81,79.74,79.76,10700.0,69.8456,69.8982,69.8369,69.8544,10700.0
2014-05-09 11:15:00,79.76,79.84,79.73,79.84,7500.0,69.8544,69.9244,69.8281,69.9244,7500.0
2014-05-09 11:20:00,79.83,79.9,79.8,79.84,13400.0,69.9157,69.977,69.8894,69.9244,13400.0
2014-05-09 11:25:00,79.84,79.88,79.82,79.85,11300.0,69.9244,69.9595,69.9069,69.9332,11300.0
2014-05-09 11:30:00,79.88,79.91,79.81,79.84,13600.0,69.9595,69.9857,69.8982,69.9244,13600.0
2014-05-09 11:35:00,79.86,80.01,79.86,79.94,23800.0,69.9419,70.0733,69.9419,70.012,23800.0
2014-05-09 11:40:00,79.96,79.96,79.9,79.92,4800.0,70.0295,70.0295,69.977,69.9945,4800.0
2014-05-09 11:45:00,79.93,80.02,79.91,80.02,12000.0,70.0033,70.0821,69.9857,70.0821,12000.0
2014-05-09 11:50:00,79.99,80.0,79.95,79.95,5600.0,70.0558,70.0646,70.0208,70.0208,5600.0
2014-05-09 11:55:00,79.95,80.06,79.95,80.06,17100.0,70.0208,70.1171,70.0208,70.1171,17100.0
2014-05-09 12:00:00,80.05,80.07,79.95,79.95,14300.0,70.1084,70.1259,70.0208,70.0208,14300.0
2014-05-09 12:05:00,79.95,79.99,79.89,79.95,15400.0,70.0208,70.0558,69.9682,70.0208,15400.0
2014-05-09 12:10:00,79.95,80.03,79.95,79.99,10600.0,70.0208,70.0908,70.0208,70.0558,10600.0
2014-05-09 12:15:00,80.01,80.08,79.98,80.05,18100.0,70.0733,70.1346,70.047,70.1084,18100.0
2014-05-09 12:20:00,80.04,80.05,79.99,80.0,17400.0,70.0996,70.1084,70.0558,70.0646,17400.0
2014-05-09 12:25:00,79.99,80.06,79.97,80.04,18000.0,70.0558,70.1171,70.0383,70.0996,18000.0
2014-05-09 12:30:00,80.04,80.09,80.03,80.09,7900.0,70.0996,70.1434,70.0908,70.1434,7900.0
2014-05-09 12:35:00,80.09,80.3,80.09,80.29,12400.0,70.1434,70.3273,70.1434,70.3185,12400.0
2014-05-09 12:40:00,80.31,80.37,80.28,80.33,18700.0,70.3361,70.3886,70.3098,70.3536,18700.0
2014-05-09 12:45:00,80.34,80.34,80.24,80.24,10700.0,70.3623,70.3623,70.2748,70.2748,10700.0
2014-05-09 12:50:00,80.26,80.31,80.26,80.28,6700.0,70.2923,70.3361,70.2923,70.3098,6700.0
2014-05-09 12:55:00,80.27,80.3,80.26,80.27,9500.0,70.301,70.3273,70.2923,70.301,9500.0
2014-05-09 13:00:00,80.27,80.32,80.27,80.32,5200.0,70.301,70.3448,70.301,70.3448,5200.0
2014-05-09 13:05:00,80.32,80.32,80.2,80.22,11900.0,70.3448,70.3448,70.2397,70.2572,11900.0
2014-05-09 13:10:00,80.21,80.25,80.2,80.21,5100.0,70.2485,70.2835,70.2397,70.2485,5100.0
2014-05-09 13:15:00,80.24,80.24,80.2,80.22,8200.0,70.2748,70.2748,70.2397,70.2572,8200.0
2014-05-09 13:20:00,80.2,80.22,80.17,80.2,9100.0,70.2397,70.2572,70.2134,70.2397,9100.0
2014-05-09 13:25:00,80.16,80.16,80.05,80.07,16100.0,70.2047,70.2047,70.1084,70.1259,16100.0
2014-05-09 13:30:00,80.08,80.11,80.0,80.0,10400.0,70.1346,70.1609,70.0646,70.0646,10400.0
2014-05-09 13:35:00,80.0,80.03,80.0,80.0,7300.0,70.0646,70.0908,70.0646,70.0646,7300.0
2014-05-09 13:40:00,80.0,80.04,79.98,80.01,7900.0,70.0646,70.0996,70.047,70.0733,7900.0
2014-05-09 13:45:00,80.0,80.0,79.96,79.99,13400.0,70.0646,70.0646,70.0295,70.0558,13400.0
2014-05-09 13:50:00,79.98,80.06,79.96,80.03,12900.0,70.047,70.1171,70.0295,70.0908,12900.0
2014-05-09 13:55:00,80.02,80.03,79.92,80.0,14100.0,70.0821,70.0908,69.9945,70.0646,14100.0
2014-05-09 14:00:00,80.0,80.03,80.0,80.01,41200.0,70.0646,70.0908,70.0646,70.0733,41200.0
2014-05-09 14:05:00,80.03,80.06,80.0,80.01,10400.0,70.0908,70.1171,70.0646,70.0733,10400.0
2014-05-09 14:10:00,80.03,80.05,80.0,80.02,8300.0,70.0908,70.1084,70.0646,70.0821,8300.0
2014-05-09 14:15:00,80.02,80.04,79.98,80.04,31100.0,70.0821,70.0996,70.047,70.0996,31100.0
2014-05-09 14:20:00,80.04,80.06,80.0,80.02,6600.0,70.0996,70.1171,70.0646,70.0821,6600.0
2014-05-09 14:25:00,80.03,80.04,80.0,80.03,4800.0,70.0908,70.0996,70.0646,70.0908,4800.0
2014-05-09 14:30:00,80.03,80.18,80.03,80.14,14200.0,70.0908,70.2222,70.0908,70.1872,14200.0
2014-05-09 14:35:00,80.14,80.19,80.13,80.18,3300.0,70.1872,70.231,70.1784,70.2222,3300.0
2014-05-09 14:40:00,80.17,80.2,80.15,80.16,6400.0,70.2134,70.2397,70.1959,70.2047,6400.0
2014-05-09 14:45:00,80.17,80.17,80.13,80.14,3600.0,70.2134,70.2134,70.1784,70.1872,3600.0
2014-05-09 14:50:00,80.14,80.2,80.13,80.17,7100.0,70.1872,70.2397,70.1784,70.2134,7100.0
2014-05-09 14:55:00,80.17,80.38,80.17,80.38,23800.0,70.2134,70.3974,70.2134,70.3974,23800.0
2014-05-09 15:00:00,80.35,80.45,80.35,80.42,18300.0,70.3711,70.4587,70.3711,70.4324,18300.0
2014-05-09 15:05:00,80.41,80.45,80.39,80.43,7000.0,70.4236,70.4587,70.4061,70.4412,7000.0
2014-05-09 15:10:00,80.42,80.49,80.42,80.49,10800.0,70.4324,70.4937,70.4324,70.4937,10800.0
2014-05-09 15:15:00,80.49,80.49,80.4,80.43,14400.0,70.4937,70.4937,70.4149,70.4412,14400.0
2014-05-09 15:20:00,80.43,80.43,80.38,80.4,11700.0,70.4412,70.4412,70.3974,70.4149,11700.0
2014-05-09 15:25:00,80.4,80.48,80.38,80.45,8800.0,70.4149,70.4849,70.3974,70.4587,8800.0
2014-05-09 15:30:00,80.45,80.46,80.41,80.44,13400.0,70.4587,70.4674,70.4236,70.4499,13400.0
2014-05-09 15:35:00,80.44,80.52,80.42,80.5,13900.0,70.4499,70.52,70.4324,70.5025,13900.0
2014-05-09 15:40:00,80.51,80.6,80.51,80.58,12600.0,70.5112,70.59,70.5112,70.5725,12600.0
2014-05-09 15:45:00,80.58,80.62,80.53,80.56,22500.0,70.5725,70.6076,70.5287,70.555,22500.0
2014-05-09 15:50:00,80.57,80.6,80.54,80.59,21700.0,70.5638,70.59,70.5375,70.5813,21700.0
2014-05-09 15:55:00,80.6,80.63,80.54,80.62,43300.0,70.59,70.6163,70.5375,70.6076,43300.0
2014-05-12 09:30:00,80.79,80.91,80.57,80.63,17700.0,70.7564,70.8615,70.5638,70.6163,17700.0
2014-05-12 09:35:00,80.64,80.89,80.64,80.84,10100.0,70.6251,70.844,70.6251,70.8002,10100.0
2014-05-12 09:40:00,80.87,81.17,80.87,81.11,20100.0,70.8265,71.0893,70.8265,71.0367,20100.0
2014-05-12 09:45:00,81.2,81.31,81.08,81.25,6800.0,71.1155,71.2119,71.0104,71.1593,6800.0
2014-05-12 09:50:00,81.27,81.34,81.2,81.28,5200.0,71.1768,71.2381,71.1155,71.1856,5200.0
2014-05-12 09:55:00,81.28,81.28,81.14,81.2,5400.0,71.1856,71.1856,71.063,71.1155,5400.0
2014-05-12 10:00:00,81.18,81.21,81.13,81.2,11700.0,71.098,71.1243,71.0542,71.1155,11700.0
2014-05-12 10:05:00,81.2,81.31,81.17,81.29,6000.0,71.1155,71.2119,71.0893,71.1944,6000.0
2014-05-12 10:10:00,81.26,81.32,81.2,81.32,9800.0,71.1681,71.2206,71.1155,71.2206,9800.0
2014-05-12 10:15:00,81.32,81.39,81.26,81.38,4000.0,71.2206,71.2819,71.1681,71.2732,4000.0
2014-05-12 10:20:00,81.38,81.38,81.21,81.22,9200.0,71.2732,71.2732,71.1243,71.133,9200.0
2014-05-12 10:25:00,81.23,81.27,81.2,81.21,6500.0,71.1418,71.1768,71.1155,71.1243,6500.0
2014-05-12 10:30:00,81.21,81.21,81.1,81.11,6000.0,71.1243,71.1243,71.0279,71.0367,6000.0
2014-05-12 10:35:00,81.09,81.12,81.06,81.12,3000.0,71.0192,71.0455,70.9929,71.0455,3000.0
2014-05-12 10:40:00,81.11,81.13,81.08,81.13,4300.0,71.0367,71.0542,71.0104,71.0542,4300.0
2014-05-12 10:45:00,81.13,81.14,81.07,81.11,7700.0,71.0542,71.063,71.0017,71.0367,7700.0
2014-05-12 10:50:00,81.11,81.14,81.09,81.1,9900.0,71.0367,71.063,71.0192,71.0279,9900.0
2014-05-12 10:55:00,81.1,81.13,81.09,81.13,6600.0,71.0279,71.0542,71.0192,71.0542,6600.0
2014-05-12 11:00:00,81.13,81.2,81.13,81.18,7200.0,71.0542,71.1155,71.0542,71.098,7200.0
2014-05-12 11:05:00,81.17,81.19,81.12,81.13,4100.0,71.0893,71.1068,71.0455,71.0542,4100.0
2014-05-12 11:10:00,81.12,81.12,81.05,81.09,27300.0,71.0455,71.0455,70.9842,71.0192,27300.0
2014-05-12 11:15:00,81.1,81.12,81.09,81.1,12100.0,71.0279,71.0455,71.0192,71.0279,12100.0
2014-05-12 11:20:00,81.1,81.12,81.07,81.07,34900.0,71.0279,71.0455,71.0017,71.0017,34900.0
2014-05-12 11:25:00,81.09,81.1,81.05,81.1,8300.0,71.0192,71.0279,70.9842,71.0279,8300.0
2014-05-12 11:30:00,81.1,81.13,81.1,81.12,9100.0,71.0279,71.0542,71.0279,71.0455,9100.0
2014-05-12 11:35:00,81.12,81.12,81.02,81.02,12500.0,71.0455,71.0455,70.9579,70.9579,12500.0
2014-05-12 11:40:00,81.0,81.11,81.0,81.06,6100.0,70.9404,71.0367,70.9404,70.9929,6100.0
2014-05-12 11:45:00,81.03,81.04,80.95,81.02,14500.0,70.9666,70.9754,70.8966,70.9579,14500.0
2014-05-12 11:50:00,81.02,81.04,80.99,81.03,7100.0,70.9579,70.9754,70.9316,70.9666,7100.0
2014-05-12 11:55:00,81.02,81.02,80.99,81.0,9500.0,70.9579,70.9579,70.9316,70.9404,9500.0
2014-05-12 12:00:00,81.0,81.04,80.99,81.03,5800.0,70.9404,70.9754,70.9316,70.9666,5800.0
2014-05-12 12:05:00,81.02,81.04,80.99,81.03,6700.0,70.9579,70.9754,70.9316,70.9666,6700.0
2014-05-12 12:10:00,81.04,81.04,80.99,81.02,9500.0,70.9754,70.9754,70.9316,70.9579,9500.0
2014-05-12 12:15:00,81.01,81.04,81.0,81.04,7200.0,70.9491,70.9754,70.9404,70.9754,7200.0
2014-05-12 12:20:00,81.05,81.09,81.03,81.06,7400.0,70.9842,71.0192,70.9666,70.9929,7400.0
2014-05-12 12:25:00,81.07,81.07,81.01,81.01,9000.0,71.0017,71.0017,70.9491,70.9491,9000.0
2014-05-12 12:30:00,81.02,81.06,81.02,81.05,5100.0,70.9579,70.9929,70.9579,70.9842,5100.0
2014-05-12 12:35:00,81.04,81.08,81.02,81.08,7800.0,70.9754,71.0104,70.9579,71.0104,7800.0
2014-05-12 12:40:00,81.08,81.08,81.04,81.04,6600.0,71.0104,71.0104,70.9754,70.9754,6600.0
2014-05-12 12:45:00,81.03,81.04,81.0,81.03,10700.0,70.9666,70.9754,70.9404,70.9666,10700.0
2014-05-12 12:50:00,81.03,81.07,81.02,81.05,13600.0,70.9666,71.0017,70.9579,70.9842,13600.0
2014-05-12 12:55:00,81.05,81.06,81.0,81.01,19400.0,70.9842,70.9929,70.9404,70.9491,19400.0
2014-05-12 13:00:00,81.02,81.04,81.0,81.03,27100.0,70.9579,70.9754,70.9404,70.9666,27100.0
2014-05-12 13:05:00,81.03,81.08,81.02,81.08,4400.0,70.9666,71.0104,70.9579,71.0104,4400.0
2014-05-12 13:10:00,81.08,81.08,81.04,81.05,8900.0,71.0104,71.0104,70.9754,70.9842,8900.0
2014-05-12 13:15:00,81.06,81.09,81.06,81.08,9600.0,70.9929,71.0192,70.9929,71.0104,9600.0
2014-05-12 13:20:00,81.06,81.06,81.0,81.01,16300.0,70.9929,70.9929,70.9404,70.9491,16300.0
2014-05-12 13:25:00,81.01,81.06,81.0,81.06,9500.0,70.9491,70.9929,70.9404,70.9929,9500.0
2014-05-12 13:30:00,81.06,81.06,81.02,81.02,9200.0,70.9929,70.9929,70.9579,70.9579,9200.0
2014-05-12 13:35:00,81.02,81.05,81.02,81.03,9900.0,70.9579,70.9842,70.9579,70.9666,9900.0
2014-05-12 13:40:00,81.03,81.03,80.96,81.01,29500.0,70.9666,70.9666,70.9053,70.9491,29500.0
2014-05-12 13:45:00,81.02,81.08,81.0,81.0,8800.0,70.9579,71.0104,70.9404,70.9404,8800.0
2014-05-12 13:50:00,81.02,81.02,80.99,81.01,14200.0,70.9579,70.9579,70.9316,70.9491,14200.0
2014-05-12 13:55:00,81.01,81.04,81.0,81.04,6600.0,70.9491,70.9754,70.9404,70.9754,6600.0
2014-05-12 14:00:00,81.04,81.08,81.03,81.07,7700.0,70.9754,71.0104,70.9666,71.0017,7700.0
2014-05-12 14:05:00,81.08,81.18,81.06,81.17,10000.0,71.0104,71.098,70.9929,71.0893,10000.0
2014-05-12 14:10:00,81.16,81.17,81.14,81.17,10100.0,71.0805,71.0893,71.063,71.0893,10100.0
2014-05-12 14:15:00,81.16,81.18,81.15,81.16,9000.0,71.0805,71.098,71.0717,71.0805,9000.0
2014-05-12 14:20:00,81.16,81.16,81.12,81.13,13600.0,71.0805,71.0805,71.0455,71.0542,13600.0
2014-05-12 14:25:00,81.13,81.13,81.09,81.1,7800.0,71.0542,71.0542,71.0192,71.0279,7800.0
2014-05-12 14:30:00,81.11,81.13,81.1,81.13,14600.0,71.0367,71.0542,71.0279,71.0542,14600.0
2014-05-12 14:35:00,81.12,81.12,81.09,81.11,6700.0,71.0455,71.0455,71.0192,71.0367,6700.0
2014-05-12 14:40:00,81.12,81.13,81.09,81.13,7400.0,71.0455,71.0542,71.0192,71.0542,7400.0
2014-05-12 14:45:00,81.13,81.13,81.06,81.07,16300.0,71.0542,71.0542,70.9929,71.0017,16300.0
2014-05-12 14:50:00,81.08,81.09,81.05,81.09,11100.0,71.0104,71.0192,70.9842,71.0192,11100.0
2014-05-12 14:55:00,81.08,81.12,81.08,81.12,10000.0,71.0104,71.0455,71.0104,71.0455,10000.0
2014-05-12 15:00:00,81.11,81.15,81.09,81.15,23100.0,71.0367,71.0717,71.0192,71.0717,23100.0
2014-05-12 15:05:00,81.16,81.16,81.11,81.12,13300.0,71.0805,71.0805,71.0367,71.0455,13300.0
2014-05-12 15:10:00,81.12,81.12,81.1,81.11,11700.0,71.0455,71.0455,71.0279,71.0367,11700.0
2014-05-12 15:15:00,81.11,81.15,81.08,81.15,27900.0,71.0367,71.0717,71.0104,71.0717,27900.0
2014-05-12 15:20:00,81.17,81.17,81.13,81.17,14200.0,71.0893,71.0893,71.0542,71.0893,14200.0
2014-05-12 15:25:00,81.16,81.16,81.06,81.15,56600.0,71.0805,71.0805,70.9929,71.0717,56600.0
2014-05-12 15:30:00,81.16,81.2,81.15,81.18,25800.0,71.0805,71.1155,71.0717,71.098,25800.0
2014-05-12 15:35:00,81.18,81.19,81.16,81.18,27200.0,71.098,71.1068,71.0805,71.098,27200.0
2014-05-12 15:40:00,81.18,81.18,81.16,81.16,30000.0,71.098,71.098,71.0805,71.0805,30000.0
2014-05-12 15:45:00,81.16,81.16,81.09,81.1,55200.0,71.0805,71.0805,71.0192,71.0279,55200.0
2014-05-12 15:50:00,81.11,81.12,81.1,81.12,40700.0,71.0367,71.0455,71.0279,71.0455,40700.0
2014-05-12 15:55:00,81.11,81.12,81.09,81.11,85500.0,71.0367,71.0455,71.0192,71.0367,85500.0
2014-05-13 09:30:00,81.41,81.44,80.89,80.95,45000.0,71.2994,71.3257,70.844,70.8966,45000.0
2014-05-13 09:35:00,80.92,81.08,80.68,80.88,39900.0,70.8703,71.0104,70.6601,70.8353,39900.0
2014-05-13 09:40:00,80.95,81.04,80.84,80.92,9400.0,70.8966,70.9754,70.8002,70.8703,9400.0
2014-05-13 09:45:00,81.0,81.0,80.83,80.94,18800.0,70.9404,70.9404,70.7915,70.8878,18800.0
2014-05-13 09:50:00,80.9,80.9,80.74,80.75,17100.0,70.8528,70.8528,70.7127,70.7214,17100.0
2014-05-13 09:55:00,80.77,80.78,80.63,80.64,5200.0,70.7389,70.7477,70.6163,70.6251,5200.0
2014-05-13 10:00:00,80.63,80.75,80.63,80.72,7000.0,70.6163,70.7214,70.6163,70.6951,7000.0
2014-05-13 10:05:00,80.73,80.84,80.73,80.84,5700.0,70.7039,70.8002,70.7039,70.8002,5700.0
2014-05-13 10:10:00,80.83,80.89,80.77,80.88,4600.0,70.7915,70.844,70.7389,70.8353,4600.0
2014-05-13 10:15:00,80.91,81.01,80.9,80.92,6000.0,70.8615,70.9491,70.8528,70.8703,6000.0
2014-05-13 10:20:00,80.92,80.95,80.82,80.86,12100.0,70.8703,70.8966,70.7827,70.8178,12100.0
2014-05-13 10:25:00,80.88,81.02,80.87,81.02,2200.0,70.8353,70.9579,70.8265,70.9579,2200.0
2014-05-13 10:30:00,81.01,81.13,81.01,81.11,5100.0,70.9491,71.0542,70.9491,71.0367,5100.0
2014-05-13 10:35:00,81.12,81.21,81.11,81.2,7600.0,71.0455,71.1243,71.0367,71.1155,7600.0
2014-05-13 10:40:00,81.22,81.3,81.2,81.3,5700.0,71.133,71.2031,71.1155,71.2031,5700.0
2014-05-13 10:45:00,81.28,81.29,81.24,81.27,5500.0,71.1856,71.1944,71.1506,71.1768,5500.0
2014-05-13 10:50:00,81.27,81.34,81.25,81.25,6900.0,71.1768,71.2381,71.1593,71.1593,6900.0
2014-05-13 10:55:00,81.27,81.33,81.26,81.33,5300.0,71.1768,71.2294,71.1681,71.2294,5300.0
2014-05-13 11:00:00,81.31,81.39,81.31,81.38,4900.0,71.2119,71.2819,71.2119,71.2732,4900.0
2014-05-13 11:05:00,81.39,81.39,81.0,81.1,54500.0,71.2819,71.2819,70.9404,71.0279,54500.0
2014-05-13 11:10:00,81.1,81.16,80.94,81.13,28100.0,71.0279,71.0805,70.8878,71.0542,28100.0
2014-05-13 11:15:00,81.13,81.19,81.05,81.09,8300.0,71.0542,71.1068,70.9842,71.0192,8300.0
2014-05-13 11:20:00,81.08,81.14,81.08,81.11,3800.0,71.0104,71.063,71.0104,71.0367,3800.0
2014-05-13 11:25:00,81.11,81.11,81.05,81.11,5300.0,71.0367,71.0367,70.9842,71.0367,5300.0
2014-05-13 11:30:00,81.12,81.14,81.09,81.1,9400.0,71.0455,71.063,71.0192,71.0279,9400.0
2014-05-13 11:35:00,81.1,81.1,81.01,81.01,9400.0,71.0279,71.0279,70.9491,70.9491,9400.0
2014-05-13 11:40:00,81.01,81.02,80.94,81.0,21000.0,70.9491,70.9579,70.8878,70.9404,21000.0
2014-05-13 11:45:00,80.99,81.0,80.85,80.85,57800.0,70.9316,70.9404,70.809,70.809,57800.0
2014-05-13 11:50:00,80.83,80.88,80.79,80.88,25100.0,70.7915,70.8353,70.7564,70.8353,25100.0
2014-05-13 11:55:00,80.88,80.9,80.78,80.79,11900.0,70.8353,70.8528,70.7477,70.7564,11900.0
2014-05-13 12:00:00,80.78,80.83,80.72,80.78,14300.0,70.7477,70.7915,70.6951,70.7477,14300.0
2014-05-13 12:05:00,80.78,80.79,80.63,80.64,25100.0,70.7477,70.7564,70.6163,70.6251,25100.0
2014-05-13 12:10:00,80.65,80.66,80.59,80.6,37300.0,70.6338,70.6426,70.5813,70.59,37300.0
2014-05-13 12:15:00,80.61,80.61,80.54,80.54,17900.0,70.5988,70.5988,70.5375,70.5375,17900.0
2014-05-13 12:20:00,80.54,80.57,80.48,80.5,10300.0,70.5375,70.5638,70.4849,70.5025,10300.0
2014-05-13 12:25:00,80.5,80.53,80.5,80.5,8100.0,70.5025,70.5287,70.5025,70.5025,8100.0
2014-05-13 12:30:00,80.51,80.54,80.5,80.54,9700.0,70.5112,70.5375,70.5025,70.5375,9700.0
2014-05-13 12:35:00,80.55,80.64,80.55,80.63,14300.0,70.5463,70.6251,70.5463,70.6163,14300.0
2014-05-13 12:40:00,80.6,80.64,80.59,80.61,9900.0,70.59,70.6251,70.5813,70.5988,9900.0
2014-05-13 12:45:00,80.61,80.7,80.57,80.7,10400.0,70.5988,70.6776,70.5638,70.6776,10400.0
2014-05-13 12:50:00,80.69,80.74,80.69,80.73,7500.0,70.6689,70.7127,70.6689,70.7039,7500.0
2014-05-13 12:55:00,80.73,80.74,80.72,80.74,4300.0,70.7039,70.7127,70.6951,70.7127,4300.0
2014-05-13 13:00:00,80.75,80.81,80.73,80.78,9100.0,70.7214,70.774,70.7039,70.7477,9100.0
2014-05-13 13:05:00,80.79,80.85,80.78,80.85,6800.0,70.7564,70.809,70.7477,70.809,6800.0
2014-05-13 13:10:00,80.85,80.87,80.83,80.83,9700.0,70.809,70.8265,70.7915,70.7915,9700.0
2014-05-13 13:15:00,80.83,80.84,80.78,80.83,5100.0,70.7915,70.8002,70.7477,70.7915,5100.0
2014-05-13 13:20:00,80.84,80.87,80.81,80.87,5200.0,70.8002,70.8265,70.774,70.8265,5200.0
2014-05-13 13:25:00,80.85,80.86,80.8,80.8,7500.0,70.809,70.8178,70.7652,70.7652,7500.0
2014-05-13 13:30:00,80.8,80.81,80.75,80.75,12400.0,70.7652,70.774,70.7214,70.7214,12400.0
2014-05-13 13:35:00,80.75,80.76,80.66,80.68,8000.0,70.7214,70.7302,70.6426,70.6601,8000.0
2014-05-13 13:40:00,80.68,80.69,80.56,80.56,29000.0,70.6601,70.6689,70.555,70.555,29000.0
2014-05-13 13:45:00,80.56,80.56,80.51,80.51,8200.0,70.555,70.555,70.5112,70.5112,8200.0
2014-05-13 13:50:00,80.51,80.52,80.5,80.51,7700.0,70.5112,70.52,70.5025,70.5112,7700.0
2014-05-13 13:55:00,80.5,80.5,80.44,80.46,16000.0,70.5025,70.5025,70.4499,70.4674,16000.0
2014-05-13 14:00:00,80.45,80.46,80.42,80.45,19600.0,70.4587,70.4674,70.4324,70.4587,19600.0
2014-05-13 14:05:00,80.46,80.47,80.43,80.46,4900.0,70.4674,70.4762,70.4412,70.4674,4900.0
2014-05-13 14:10:00,80.46,80.48,80.45,80.47,8200.0,70.4674,70.4849,70.4587,70.4762,8200.0
2014-05-13 14:15:00,80.47,80.48,80.45,80.45,8600.0,70.4762,70.4849,70.4587,70.4587,8600.0
2014-05-13 14:20:00,80.45,80.46,80.43,80.44,8800.0,70.4587,70.4674,70.4412,70.4499,8800.0
2014-05-13 14:25:00,80.44,80.47,80.41,80.46,7700.0,70.4499,70.4762,70.4236,70.4674,7700.0
2014-05-13 14:30:00,80.47,80.51,80.46,80.49,16400.0,70.4762,70.5112,70.4674,70.4937,16400.0
2014-05-13 14:35:00,80.51,80.51,80.46,80.48,15600.0,70.5112,70.5112,70.4674,70.4849,15600.0
2014-05-13 14:40:00,80.48,80.49,80.46,80.48,12100.0,70.4849,70.4937,70.4674,70.4849,12100.0
2014-05-13 14:45:00,80.47,80.49,80.44,80.48,14200.0,70.4762,70.4937,70.4499,70.4849,14200.0
2014-05-13 14:50:00,80.49,80.49,80.45,80.46,5700.0,70.4937,70.4937,70.4587,70.4674,5700.0
2014-05-13 14:55:00,80.45,80.46,80.42,80.42,11400.0,70.4587,70.4674,70.4324,70.4324,11400.0
2014-05-13 15:00:00,80.42,80.44,80.42,80.44,10900.0,70.4324,70.4499,70.4324,70.4499,10900.0
2014-05-13 15:05:00,80.44,80.44,80.39,80.42,14800.0,70.4499,70.4499,70.4061,70.4324,14800.0
2014-05-13 15:10:00,80.42,80.42,80.38,80.39,16700.0,70.4324,70.4324,70.3974,70.4061,16700.0
2014-05-13 15:15:00,80.39,80.43,80.38,80.42,10900.0,70.4061,70.4412,70.3974,70.4324,10900.0
2014-05-13 15:20:00,80.42,80.43,80.37,80.37,14800.0,70.4324,70.4412,70.3886,70.3886,14800.0
2014-05-13 15:25:00,80.36,80.42,80.36,80.41,15000.0,70.3799,70.4324,70.3799,70.4236,15000.0
2014-05-13 15:30:00,80.41,80.43,80.4,80.41,11500.0,70.4236,70.4412,70.4149,70.4236,11500.0
2014-05-13 15:35:00,80.41,80.45,80.41,80.44,17500.0,70.4236,70.4587,70.4236,70.4499,17500.0
2014-05-13 15:40:00,80.45,80.46,80.43,80.43,22100.0,70.4587,70.4674,70.4412,70.4412,22100.0
2014-05-13 15:45:00,80.45,80.45,80.41,80.41,29700.0,70.4587,70.4587,70.4236,70.4236,29700.0
2014-05-13 15:50:00,80.42,80.43,80.36,80.36,47500.0,70.4324,70.4412,70.3799,70.3799,47500.0
2014-05-13 15:55:00,80.36,80.39,80.34,80.35,84100.0,70.3799,70.4061,70.3623,70.3711,84100.0
2014-05-14 09:30:00,80.19,80.22,80.01,80.07,21500.0,70.231,70.2572,70.0733,70.1259,21500.0
2014-05-14 09:35:00,80.0,80.0,79.79,79.92,10800.0,70.0646,70.0646,69.8806,69.9945,10800.0
2014-05-14 09:40:00,79.92,79.96,79.78,79.89,15100.0,69.9945,70.0295,69.8719,69.9682,15100.0
2014-05-14 09:45:00,79.88,79.97,79.71,79.71,38500.0,69.9595,70.0383,69.8106,69.8106,38500.0
2014-05-14 09:50:00,79.72,79.88,79.72,79.8,28700.0,69.8193,69.9595,69.8193,69.8894,28700.0
2014-05-14 09:55:00,79.8,79.84,79.73,79.8,18300.0,69.8894,69.9244,69.8281,69.8894,18300.0
2014-05-14 10:00:00,79.8,79.97,79.8,79.85,30100.0,69.8894,70.0383,69.8894,69.9332,30100.0
2014-05-14 10:05:00,79.86,79.87,79.77,79.79,8100.0,69.9419,69.9507,69.8631,69.8806,8100.0
2014-05-14 10:10:00,79.79,79.79,79.65,79.65,16300.0,69.8806,69.8806,69.758,69.758,16300.0
2014-05-14 10:15:00,79.68,79.71,79.53,79.59,13900.0,69.7843,69.8106,69.6529,69.7055,13900.0
2014-05-14 10:20:00,79.6,79.6,79.45,79.45,28200.0,69.7142,69.7142,69.5829,69.5829,28200.0
2014-05-14 10:25:00,79.45,79.53,79.41,79.5,27900.0,69.5829,69.6529,69.5478,69.6267,27900.0
2014-05-14 10:30:00,79.5,79.51,79.42,79.43,30900.0,69.6267,69.6354,69.5566,69.5654,30900.0
2014-05-14 10:35:00,79.44,79.49,79.4,79.43,30200.0,69.5741,69.6179,69.5391,69.5654,30200.0
2014-05-14 10:40:00,79.43,79.44,79.38,79.42,18700.0,69.5654,69.5741,69.5216,69.5566,18700.0
2014-05-14 10:45:00,79.43,79.43,79.35,79.42,21600.0,69.5654,69.5654,69.4953,69.5566,21600.0
2014-05-14 10:50:00,79.42,79.43,79.36,79.41,31200.0,69.5566,69.5654,69.504,69.5478,31200.0
2014-05-14 10:55:00,79.41,79.41,79.34,79.36,15000.0,69.5478,69.5478,69.4865,69.504,15000.0
2014-05-14 11:00:00,79.36,79.42,79.34,79.37,21300.0,69.504,69.5566,69.4865,69.5128,21300.0
2014-05-14 11:05:00,79.38,79.44,79.32,79.44,20100.0,69.5216,69.5741,69.469,69.5741,20100.0
2014-05-14 11:10:00,79.44,79.44,79.38,79.39,13300.0,69.5741,69.5741,69.5216,69.5303,13300.0
2014-05-14 11:15:00,79.38,79.41,79.34,79.39,13600.0,69.5216,69.5478,69.4865,69.5303,13600.0
2014-05-14 11:20:00,79.37,79.41,79.36,79.39,14200.0,69.5128,69.5478,69.504,69.5303,14200.0
2014-05-14 11:25:00,79.4,79.41,79.37,79.4,11900.0,69.5391,69.5478,69.5128,69.5391,11900.0
2014-05-14 11:30:00,79.38,79.42,79.37,79.42,19200.0,69.5216,69.5566,69.5128,69.5566,19200.0
2014-05-14 11:35:00,79.42,79.44,79.41,79.43,47900.0,69.5566,69.5741,69.5478,69.5654,47900.0
2014-05-14 11:40:00,79.43,79.46,79.41,79.42,10700.0,69.5654,69.5916,69.5478,69.5566,10700.0
2014-05-14 11:45:00,79.42,79.43,79.35,79.4,14600.0,69.5566,69.5654,69.4953,69.5391,14600.0
2014-05-14 11:50:00,79.41,79.48,79.41,79.42,10800.0,69.5478,69.6091,69.5478,69.5566,10800.0
2014-05-14 11:55:00,79.41,79.43,79.29,79.36,14500.0,69.5478,69.5654,69.4427,69.504,14500.0
2014-05-14 12:00:00,79.37,79.43,79.37,79.42,10500.0,69.5128,69.5654,69.5128,69.5566,10500.0
2014-05-14 12:05:00,79.41,79.52,79.41,79.5,11900.0,69.5478,69.6442,69.5478,69.6267,11900.0
2014-05-14 12:10:00,79.55,79.63,79.55,79.63,5300.0,69.6704,69.7405,69.6704,69.7405,5300.0
2014-05-14 12:15:00,79.64,79.78,79.64,79.76,9700.0,69.7493,69.8719,69.7493,69.8544,9700.0
2014-05-14 12:20:00,79.75,79.77,79.69,79.7,7800.0,69.8456,69.8631,69.7931,69.8018,7800.0
2014-05-14 12:25:00,79.74,79.79,79.73,79.78,4700.0,69.8369,69.8806,69.8281,69.8719,4700.0
2014-05-14 12:30:00,79.77,79.78,79.74,79.78,5700.0,69.8631,69.8719,69.8369,69.8719,5700.0
2014-05-14 12:35:00,79.78,79.87,79.78,79.87,5000.0,69.8719,69.9507,69.8719,69.9507,5000.0
2014-05-14 12:40:00,79.87,79.92,79.84,79.86,6400.0,69.9507,69.9945,69.9244,69.9419,6400.0
2014-05-14 12:45:00,79.87,79.89,79.84,79.84,5900.0,69.9507,69.9682,69.9244,69.9244,5900.0
2014-05-14 12:50:00,79.85,79.88,79.78,79.84,8500.0,69.9332,69.9595,69.8719,69.9244,8500.0
2014-05-14 12:55:00,79.84,79.86,79.81,79.81,6000.0,69.9244,69.9419,69.8982,69.8982,6000.0
2014-05-14 13:00:00,79.81,79.87,79.81,79.85,7900.0,69.8982,69.9507,69.8982,69.9332,7900.0
2014-05-14 13:05:00,79.86,79.86,79.81,79.84,10100.0,69.9419,69.9419,69.8982,69.9244,10100.0
2014-05-14 13:10:00,79.85,79.86,79.8,79.82,8200.0,69.9332,69.9419,69.8894,69.9069,8200.0
2014-05-14 13:15:00,79.82,79.93,79.82,79.92,8700.0,69.9069,70.0033,69.9069,69.9945,8700.0
2014-05-14 13:20:00,79.93,79.94,79.82,79.84,10300.0,70.0033,70.012,69.9069,69.9244,10300.0
2014-05-14 13:25:00,79.83,79.86,79.8,79.84,49000.0,69.9157,69.9419,69.8894,69.9244,49000.0
2014-05-14 13:30:00,79.84,79.94,79.84,79.94,44700.0,69.9244,70.012,69.9244,70.012,44700.0
2014-05-14 13:35:00,79.94,79.99,79.93,79.98,29400.0,70.012,70.0558,70.0033,70.047,29400.0
2014-05-14 13:40:00,79.99,80.04,79.99,80.02,30600.0,70.0558,70.0996,70.0558,70.0821,30600.0
2014-05-14 13:45:00,80.02,80.06,80.01,80.06,3700.0,70.0821,70.1171,70.0733,70.1171,3700.0
2014-05-14 13:50:00,80.07,80.09,80.04,80.07,10500.0,70.1259,70.1434,70.0996,70.1259,10500.0
2014-05-14 13:55:00,80.07,80.1,80.05,80.1,7900.0,70.1259,70.1521,70.1084,70.1521,7900.0
2014-05-14 14:00:00,80.1,80.11,80.05,80.06,9600.0,70.1521,70.1609,70.1084,70.1171,9600.0
2014-05-14 14:05:00,80.07,80.16,80.02,80.02,29000.0,70.1259,70.2047,70.0821,70.0821,29000.0
2014-05-14 14:10:00,80.02,80.04,79.96,80.03,19000.0,70.0821,70.0996,70.0295,70.0908,19000.0
2014-05-14 14:15:00,80.04,80.07,80.03,80.06,8900.0,70.0996,70.1259,70.0908,70.1171,8900.0
2014-05-14 14:20:00,80.07,80.07,80.04,80.06,10800.0,70.1259,70.1259,70.0996,70.1171,10800.0
2014-05-14 14:25:00,80.06,80.06,80.01,80.01,5200.0,70.1171,70.1171,70.0733,70.0733,5200.0
2014-05-14 14:30:00,80.01,80.07,80.01,80.07,12900.0,70.0733,70.1259,70.0733,70.1259,12900.0
2014-05-14 14:35:00,80.07,80.07,80.04,80.06,12500.0,70.1259,70.1259,70.0996,70.1171,12500.0
2014-05-14 14:40:00,80.07,80.07,80.02,80.03,25300.0,70.1259,70.1259,70.0821,70.0908,25300.0
2014-05-14 14:45:00,80.03,80.07,79.99,79.99,51500.0,70.0908,70.1259,70.0558,70.0558,51500.0
2014-05-14 14:50:00,79.99,80.01,79.94,80.01,26100.0,70.0558,70.0733,70.012,70.0733,26100.0
2014-05-14 14:55:00,80.0,80.0,79.98,79.99,7300.0,70.0646,70.0646,70.047,70.0558,7300.0
2014-05-14 15:00:00,80.0,80.02,79.96,80.01,19000.0,70.0646,70.0821,70.0295,70.0733,19000.0
2014-05-14 15:05:00,80.02,80.02,79.97,79.97,22000.0,70.0821,70.0821,70.0383,70.0383,22000.0
2014-05-14 15:10:00,79.97,80.01,79.95,80.01,15600.0,70.0383,70.0733,70.0208,70.0733,15600.0
2014-05-14 15:15:00,80.01,80.06,79.99,80.06,14000.0,70.0733,70.1171,70.0558,70.1171,14000.0
2014-05-14 15:20:00,80.05,80.06,80.01,80.01,8500.0,70.1084,70.1171,70.0733,70.0733,8500.0
2014-05-14 15:25:00,80.01,80.03,80.0,80.01,13600.0,70.0733,70.0908,70.0646,70.0733,13600.0
2014-05-14 15:30:00,80.01,80.01,79.91,79.96,28400.0,70.0733,70.0733,69.9857,70.0295,28400.0
2014-05-14 15:35:00,79.96,80.02,79.94,80.02,29600.0,70.0295,70.0821,70.012,70.0821,29600.0
2014-05-14 15:40:00,80.02,80.09,80.01,80.08,18300.0,70.0821,70.1434,70.0733,70.1346,18300.0
2014-05-14 15:45:00,80.09,80.11,80.03,80.05,37800.0,70.1434,70.1609,70.0908,70.1084,37800.0
2014-05-14 15:50:00,80.05,80.06,80.02,80.02,24000.0,70.1084,70.1171,70.0821,70.0821,24000.0
2014-05-14 15:55:00,80.01,80.12,79.99,80.1,64200.0,70.0733,70.1697,70.0558,70.1521,64200.0
2014-05-15 09:30:00,79.26,79.8,79.26,79.71,13900.0,69.4165,69.8894,69.4165,69.8106,13900.0
2014-05-15 09:35:00,79.77,79.8,79.63,79.63,5900.0,69.8631,69.8894,69.7405,69.7405,5900.0
2014-05-15 09:40:00,79.61,79.69,79.56,79.65,9000.0,69.723,69.7931,69.6792,69.758,9000.0
2014-05-15 09:45:00,79.63,79.79,79.61,79.72,19200.0,69.7405,69.8806,69.723,69.8193,19200.0
2014-05-15 09:50:00,79.7,79.7,79.51,79.56,17800.0,69.8018,69.8018,69.6354,69.6792,17800.0
2014-05-15 09:55:00,79.56,79.72,79.52,79.72,21200.0,69.6792,69.8193,69.6442,69.8193,21200.0
2014-05-15 10:00:00,79.71,79.72,79.55,79.55,22200.0,69.8106,69.8193,69.6704,69.6704,22200.0
2014-05-15 10:05:00,79.52,79.61,79.47,79.49,47200.0,69.6442,69.723,69.6004,69.6179,47200.0
2014-05-15 10:10:00,79.51,79.58,79.44,79.5,29000.0,69.6354,69.6967,69.5741,69.6267,29000.0
2014-05-15 10:15:00,79.49,79.6,79.47,79.6,13500.0,69.6179,69.7142,69.6004,69.7142,13500.0
2014-05-15 10:20:00,79.6,79.75,79.59,79.72,21200.0,69.7142,69.8456,69.7055,69.8193,21200.0
2014-05-15 10:25:00,79.72,79.74,79.58,79.58,23300.0,69.8193,69.8369,69.6967,69.6967,23300.0
2014-05-15 10:30:00,79.59,79.67,79.56,79.59,17600.0,69.7055,69.7755,69.6792,69.7055,17600.0
2014-05-15 10:35:00,79.61,79.63,79.44,79.45,12500.0,69.723,69.7405,69.5741,69.5829,12500.0
2014-05-15 10:40:00,79.45,79.51,79.4,79.51,28200.0,69.5829,69.6354,69.5391,69.6354,28200.0
2014-05-15 10:45:00,79.52,79.57,79.34,79.34,17000.0,69.6442,69.688,69.4865,69.4865,17000.0
2014-05-15 10:50:00,79.32,79.4,79.32,79.35,13800.0,69.469,69.5391,69.469,69.4953,13800.0
2014-05-15 10:55:00,79.35,79.35,79.25,79.26,12300.0,69.4953,69.4953,69.4077,69.4165,12300.0
2014-05-15 11:00:00,79.29,79.31,79.19,79.19,9100.0,69.4427,69.4603,69.3552,69.3552,9100.0
2014-05-15 11:05:00,79.18,79.28,79.16,79.2,12100.0,69.3464,69.434,69.3289,69.3639,12100.0
2014-05-15 11:10:00,79.22,79.29,79.14,79.18,12000.0,69.3814,69.4427,69.3114,69.3464,12000.0
2014-05-15 11:15:00,79.16,79.24,79.12,79.21,12100.0,69.3289,69.3989,69.2939,69.3727,12100.0
2014-05-15 11:20:00,79.23,79.23,79.13,79.13,6100.0,69.3902,69.3902,69.3026,69.3026,6100.0
2014-05-15 11:25:00,79.13,79.22,79.13,79.18,7300.0,69.3026,69.3814,69.3026,69.3464,7300.0
2014-05-15 11:30:00,79.17,79.31,79.17,79.31,4600.0,69.3376,69.4603,69.3376,69.4603,4600.0
2014-05-15 11:35:00,79.31,79.4,79.3,79.39,5900.0,69.4603,69.5391,69.4515,69.5303,5900.0
2014-05-15 11:40:00,79.39,79.39,79.17,79.17,7300.0,69.5303,69.5303,69.3376,69.3376,7300.0
2014-05-15 11:45:00,79.15,79.18,79.09,79.09,5300.0,69.3201,69.3464,69.2676,69.2676,5300.0
2014-05-15 11:50:00,79.09,79.14,79.08,79.09,4200.0,69.2676,69.3114,69.2588,69.2676,4200.0
2014-05-15 11:55:00,79.03,79.03,78.94,78.99,11100.0,69.215,69.215,69.1362,69.18,11100.0
2014-05-15 12:00:00,78.98,79.09,78.97,79.07,10900.0,69.1712,69.2676,69.1625,69.2501,10900.0
2014-05-15 12:05:00,79.08,79.16,78.99,79.0,15900.0,69.2588,69.3289,69.18,69.1888,15900.0
2014-05-15 12:10:00,79.0,79.02,78.95,79.02,9400.0,69.1888,69.2063,69.145,69.2063,9400.0
2014-05-15 12:15:00,79.02,79.02,78.96,78.99,6300.0,69.2063,69.2063,69.1537,69.18,6300.0
2014-05-15 12:20:00,78.99,78.99,78.93,78.94,4400.0,69.18,69.18,69.1274,69.1362,4400.0
2014-05-15 12:25:00,78.95,79.0,78.92,78.97,8500.0,69.145,69.1888,69.1187,69.1625,8500.0
2014-05-15 12:30:00,78.98,79.04,78.97,79.04,6500.0,69.1712,69.2238,69.1625,69.2238,6500.0
2014-05-15 12:35:00,79.05,79.05,79.01,79.02,7100.0,69.2325,69.2325,69.1975,69.2063,7100.0
2014-05-15 12:40:00,79.03,79.05,78.98,79.01,6100.0,69.215,69.2325,69.1712,69.1975,6100.0
2014-05-15 12:45:00,78.99,79.02,78.98,78.98,7000.0,69.18,69.2063,69.1712,69.1712,7000.0
2014-05-15 12:50:00,78.98,79.08,78.98,79.04,6200.0,69.1712,69.2588,69.1712,69.2238,6200.0
2014-05-15 12:55:00,79.04,79.12,79.03,79.12,8800.0,69.2238,69.2939,69.215,69.2939,8800.0
2014-05-15 13:00:00,79.13,79.16,79.07,79.09,15600.0,69.3026,69.3289,69.2501,69.2676,15600.0
2014-05-15 13:05:00,79.1,79.1,78.99,78.99,4600.0,69.2763,69.2763,69.18,69.18,4600.0
2014-05-15 13:10:00,78.98,78.98,78.94,78.96,9700.0,69.1712,69.1712,69.1362,69.1537,9700.0
2014-05-15 13:15:00,78.97,78.97,78.93,78.96,4800.0,69.1625,69.1625,69.1274,69.1537,4800.0
2014-05-15 13:20:00,78.97,78.98,78.93,78.93,8300.0,69.1625,69.1712,69.1274,69.1274,8300.0
2014-05-15 13:25:00,78.93,78.94,78.91,78.93,7800.0,69.1274,69.1362,69.1099,69.1274,7800.0
2014-05-15 13:30:00,78.94,78.97,78.93,78.96,9200.0,69.1362,69.1625,69.1274,69.1537,9200.0
2014-05-15 13:35:00,78.97,78.97,78.89,78.9,8200.0,69.1625,69.1625,69.0924,69.1012,8200.0
2014-05-15 13:40:00,78.9,78.92,78.85,78.92,6400.0,69.1012,69.1187,69.0574,69.1187,6400.0
2014-05-15 13:45:00,78.92,78.92,78.88,78.91,7500.0,69.1187,69.1187,69.0837,69.1099,7500.0
2014-05-15 13:50:00,78.92,78.97,78.92,78.97,4400.0,69.1187,69.1625,69.1187,69.1625,4400.0
2014-05-15 13:55:00,78.98,78.98,78.95,78.96,12600.0,69.1712,69.1712,69.145,69.1537,12600.0
2014-05-15 14:00:00,78.96,78.98,78.93,78.98,8500.0,69.1537,69.1712,69.1274,69.1712,8500.0
2014-05-15 14:05:00,78.98,79.05,78.97,79.05,13100.0,69.1712,69.2325,69.1625,69.2325,13100.0
2014-05-15 14:10:00,79.06,79.11,79.03,79.07,7000.0,69.2413,69.2851,69.215,69.2501,7000.0
2014-05-15 14:15:00,79.07,79.07,78.95,79.0,11900.0,69.2501,69.2501,69.145,69.1888,11900.0
2014-05-15 14:20:00,79.0,79.12,78.97,79.12,9100.0,69.1888,69.2939,69.1625,69.2939,9100.0
2014-05-15 14:25:00,79.12,79.15,79.05,79.11,15000.0,69.2939,69.3201,69.2325,69.2851,15000.0
2014-05-15 14:30:00,79.12,79.2,79.12,79.17,5700.0,69.2939,69.3639,69.2939,69.3376,5700.0
2014-05-15 14:35:00,79.17,79.26,79.17,79.26,10300.0,69.3376,69.4165,69.3376,69.4165,10300.0
2014-05-15 14:40:00,79.27,79.27,79.18,79.19,7100.0,69.4252,69.4252,69.3464,69.3552,7100.0
2014-05-15 14:45:00,79.16,79.17,79.12,79.16,6500.0,69.3289,69.3376,69.2939,69.3289,6500.0
2014-05-15 14:50:00,79.16,79.23,79.16,79.21,5400.0,69.3289,69.3902,69.3289,69.3727,5400.0
2014-05-15 14:55:00,79.21,79.21,79.08,79.12,13500.0,69.3727,69.3727,69.2588,69.2939,13500.0
2014-05-15 15:00:00,79.12,79.17,79.12,79.17,8900.0,69.2939,69.3376,69.2939,69.3376,8900.0
2014-05-15 15:05:00,79.17,79.17,79.09,79.14,11300.0,69.3376,69.3376,69.2676,69.3114,11300.0
2014-05-15 15:10:00,79.15,79.22,79.14,79.16,15800.0,69.3201,69.3814,69.3114,69.3289,15800.0
2014-05-15 15:15:00,79.19,79.22,79.09,79.1,14200.0,69.3552,69.3814,69.2676,69.2763,14200.0
2014-05-15 15:20:00,79.11,79.14,79.03,79.04,13700.0,69.2851,69.3114,69.215,69.2238,13700.0
2014-05-15 15:25:00,79.06,79.11,79.04,79.08,12900.0,69.2413,69.2851,69.2238,69.2588,12900.0
2014-05-15 15:30:00,79.09,79.13,79.07,79.11,17700.0,69.2676,69.3026,69.2501,69.2851,17700.0
2014-05-15 15:35:00,79.11,79.22,79.11,79.18,30800.0,69.2851,69.3814,69.2851,69.3464,30800.0
2014-05-15 15:40:00,79.18,79.22,79.14,79.17,24600.0,69.3464,69.3814,69.3114,69.3376,24600.0
2014-05-15 15:45:00,79.16,79.18,79.1,79.12,31700.0,69.3289,69.3464,69.2763,69.2939,31700.0
2014-05-15 15:50:00,79.13,79.13,79.05,79.1,33900.0,69.3026,69.3026,69.2325,69.2763,33900.0
2014-05-15 15:55:00,79.1,79.14,79.06,79.13,63100.0,69.2763,69.3114,69.2413,69.3026,63100.0
2014-05-16 09:30:00,79.03,79.16,78.89,79.02,113800.0,69.215,69.3289,69.0924,69.2063,113800.0
2014-05-16 09:35:00,79.02,79.19,78.89,79.05,13800.0,69.2063,69.3552,69.0924,69.2325,13800.0
2014-05-16 09:40:00,79.05,79.38,79.02,79.29,12100.0,69.2325,69.5216,69.2063,69.4427,12100.0
2014-05-16 09:45:00,79.32,79.4,79.23,79.36,10500.0,69.469,69.5391,69.3902,69.504,10500.0
2014-05-16 09:50:00,79.4,79.58,79.38,79.48,113000.0,69.5391,69.6967,69.5216,69.6091,113000.0
2014-05-16 09:55:00,79.46,79.54,79.36,79.54,14500.0,69.5916,69.6617,69.504,69.6617,14500.0
2014-05-16 10:00:00,79.48,79.52,79.32,79.32,14200.0,69.6091,69.6442,69.469,69.469,14200.0
2014-05-16 10:05:00,79.29,79.37,79.25,79.36,14700.0,69.4427,69.5128,69.4077,69.504,14700.0
2014-05-16 10:10:00,79.35,79.39,79.29,79.33,10100.0,69.4953,69.5303,69.4427,69.4778,10100.0
2014-05-16 10:15:00,79.31,79.43,79.31,79.37,10400.0,69.4603,69.5654,69.4603,69.5128,10400.0
2014-05-16 10:20:00,79.4,79.4,79.31,79.32,10100.0,69.5391,69.5391,69.4603,69.469,10100.0
2014-05-16 10:25:00,79.33,79.36,79.29,79.33,74000.0,69.4778,69.504,69.4427,69.4778,74000.0
2014-05-16 10:30:00,79.35,79.46,79.32,79.36,22800.0,69.4953,69.5916,69.469,69.504,22800.0
2014-05-16 10:35:00,79.35,79.44,79.35,79.42,9000.0,69.4953,69.5741,69.4953,69.5566,9000.0
2014-05-16 10:40:00,79.43,79.46,79.35,79.37,10700.0,69.5654,69.5916,69.4953,69.5128,10700.0
2014-05-16 10:45:00,79.37,79.43,79.36,79.43,8400.0,69.5128,69.5654,69.504,69.5654,8400.0
2014-05-16 10:50:00,79.43,79.49,79.41,79.49,6500.0,69.5654,69.6179,69.5478,69.6179,6500.0
2014-05-16 10:55:00,79.49,79.52,79.48,79.48,6200.0,69.6179,69.6442,69.6091,69.6091,6200.0
2014-05-16 11:00:00,79.47,79.47,79.38,79.39,10400.0,69.6004,69.6004,69.5216,69.5303,10400.0
2014-05-16 11:05:00,79.4,79.43,79.36,79.43,6400.0,69.5391,69.5654,69.504,69.5654,6400.0
2014-05-16 11:10:00,79.41,79.52,79.4,79.47,5300.0,69.5478,69.6442,69.5391,69.6004,5300.0
2014-05-16 11:15:00,79.46,79.54,79.43,79.44,11800.0,69.5916,69.6617,69.5654,69.5741,11800.0
2014-05-16 11:20:00,79.44,79.46,79.39,79.4,8400.0,69.5741,69.5916,69.5303,69.5391,8400.0
2014-05-16 11:25:00,79.4,79.42,79.37,79.39,11600.0,69.5391,69.5566,69.5128,69.5303,11600.0
2014-05-16 11:30:00,79.4,79.48,79.39,79.45,8700.0,69.5391,69.6091,69.5303,69.5829,8700.0
2014-05-16 11:35:00,79.45,79.47,79.38,79.39,6800.0,69.5829,69.6004,69.5216,69.5303,6800.0
2014-05-16 11:40:00,79.4,79.42,79.35,79.36,3800.0,69.5391,69.5566,69.4953,69.504,3800.0
2014-05-16 11:45:00,79.34,79.39,79.34,79.37,6300.0,69.4865,69.5303,69.4865,69.5128,6300.0
2014-05-16 11:50:00,79.36,79.37,79.27,79.27,20900.0,69.504,69.5128,69.4252,69.4252,20900.0
2014-05-16 11:55:00,79.26,79.3,79.23,79.27,7900.0,69.4165,69.4515,69.3902,69.4252,7900.0
2014-05-16 12:00:00,79.27,79.27,79.21,79.26,11700.0,69.4252,69.4252,69.3727,69.4165,11700.0
2014-05-16 12:05:00,79.27,79.35,79.27,79.33,9900.0,69.4252,69.4953,69.4252,69.4778,9900.0
2014-05-16 12:10:00,79.33,79.4,79.33,79.37,5900.0,69.4778,69.5391,69.4778,69.5128,5900.0
2014-05-16 12:15:00,79.38,79.41,79.38,79.38,2400.0,69.5216,69.5478,69.5216,69.5216,2400.0
2014-05-16 12:20:00,79.39,79.43,79.37,79.37,4800.0,69.5303,69.5654,69.5128,69.5128,4800.0
2014-05-16 12:25:00,79.36,79.38,79.33,79.37,6400.0,69.504,69.5216,69.4778,69.5128,6400.0
2014-05-16 12:30:00,79.37,79.42,79.35,79.42,4800.0,69.5128,69.5566,69.4953,69.5566,4800.0
2014-05-16 12:35:00,79.44,79.45,79.42,79.45,3900.0,69.5741,69.5829,69.5566,69.5829,3900.0
2014-05-16 12:40:00,79.46,79.46,79.36,79.4,7200.0,69.5916,69.5916,69.504,69.5391,7200.0
2014-05-16 12:45:00,79.39,79.39,79.36,79.38,5200.0,69.5303,69.5303,69.504,69.5216,5200.0
2014-05-16 12:50:00,79.37,79.37,79.34,79.37,4500.0,69.5128,69.5128,69.4865,69.5128,4500.0
2014-05-16 12:55:00,79.37,79.42,79.37,79.4,14800.0,69.5128,69.5566,69.5128,69.5391,14800.0
2014-05-16 13:00:00,79.41,79.42,79.4,79.42,24000.0,69.5478,69.5566,69.5391,69.5566,24000.0
2014-05-16 13:05:00,79.41,79.46,79.41,79.46,13100.0,69.5478,69.5916,69.5478,69.5916,13100.0
2014-05-16 13:10:00,79.46,79.47,79.42,79.42,5500.0,69.5916,69.6004,69.5566,69.5566,5500.0
2014-05-16 13:15:00,79.43,79.52,79.43,79.47,8400.0,69.5654,69.6442,69.5654,69.6004,8400.0
2014-05-16 13:20:00,79.46,79.5,79.45,79.5,5700.0,69.5916,69.6267,69.5829,69.6267,5700.0
2014-05-16 13:25:00,79.5,79.5,79.48,79.48,7800.0,69.6267,69.6267,69.6091,69.6091,7800.0
2014-05-16 13:30:00,79.48,79.52,79.47,79.48,8400.0,69.6091,69.6442,69.6004,69.6091,8400.0
2014-05-16 13:35:00,79.49,79.5,79.47,79.48,8500.0,69.6179,69.6267,69.6004,69.6091,8500.0
2014-05-16 13:40:00,79.48,79.5,79.46,79.47,10600.0,69.6091,69.6267,69.5916,69.6004,10600.0
2014-05-16 13:45:00,79.47,79.48,79.43,79.48,7200.0,69.6004,69.6091,69.5654,69.6091,7200.0
2014-05-16 13:50:00,79.5,79.5,79.47,79.47,4500.0,69.6267,69.6267,69.6004,69.6004,4500.0
2014-05-16 13:55:00,79.48,79.51,79.47,79.47,3500.0,69.6091,69.6354,69.6004,69.6004,3500.0
2014-05-16 14:00:00,79.49,79.49,79.42,79.43,11300.0,69.6179,69.6179,69.5566,69.5654,11300.0
2014-05-16 14:05:00,79.44,79.49,79.44,79.49,8300.0,69.5741,69.6179,69.5741,69.6179,8300.0
2014-05-16 14:10:00,79.5,79.51,79.46,79.47,7800.0,69.6267,69.6354,69.5916,69.6004,7800.0
2014-05-16 14:15:00,79.48,79.51,79.43,79.46,11800.0,69.6091,69.6354,69.5654,69.5916,11800.0
2014-05-16 14:20:00,79.46,79.51,79.46,79.49,8300.0,69.5916,69.6354,69.5916,69.6179,8300.0
2014-05-16 14:25:00,79.48,79.5,79.48,79.48,4600.0,69.6091,69.6267,69.6091,69.6091,4600.0
2014-05-16 14:30:00,79.49,79.51,79.47,79.49,5500.0,69.6179,69.6354,69.6004,69.6179,5500.0
2014-05-16 14:35:00,79.49,79.51,79.48,79.51,8500.0,69.6179,69.6354,69.6091,69.6354,8500.0
2014-05-16 14:40:00,79.51,79.56,79.49,79.55,8400.0,69.6354,69.6792,69.6179,69.6704,8400.0
2014-05-16 14:45:00,79.54,79.6,79.53,79.59,21800.0,69.6617,69.7142,69.6529,69.7055,21800.0
2014-05-16 14:50:00,79.6,79.78,79.6,79.78,21700.0,69.7142,69.8719,69.7142,69.8719,21700.0
2014-05-16 14:55:00,79.77,79.91,79.77,79.91,15300.0,69.8631,69.9857,69.8631,69.9857,15300.0
2014-05-16 15:00:00,79.9,79.91,79.85,79.9,7200.0,69.977,69.9857,69.9332,69.977,7200.0
2014-05-16 15:05:00,79.9,79.94,79.86,79.94,11400.0,69.977,70.012,69.9419,70.012,11400.0
2014-05-16 15:10:00,79.96,79.98,79.92,79.97,13500.0,70.0295,70.047,69.9945,70.0383,13500.0
2014-05-16 15:15:00,79.97,80.0,79.91,79.93,11700.0,70.0383,70.0646,69.9857,70.0033,11700.0
2014-05-16 15:20:00,79.92,79.98,79.92,79.97,11100.0,69.9945,70.047,69.9945,70.0383,11100.0
2014-05-16 15:25:00,79.97,80.03,79.96,80.03,13100.0,70.0383,70.0908,70.0295,70.0908,13100.0
2014-05-16 15:30:00,80.04,80.08,80.03,80.05,23700.0,70.0996,70.1346,70.0908,70.1084,23700.0
2014-05-16 15:35:00,80.05,80.09,80.05,80.06,19300.0,70.1084,70.1434,70.1084,70.1171,19300.0
2014-05-16 15:40:00,80.07,80.09,80.05,80.09,19900.0,70.1259,70.1434,70.1084,70.1434,19900.0
2014-05-16 15:45:00,80.09,80.13,80.08,80.09,30700.0,70.1434,70.1784,70.1346,70.1434,30700.0
2014-05-16 15:50:00,80.1,80.11,80.07,80.09,41800.0,70.1521,70.1609,70.1259,70.1434,41800.0
2014-05-16 15:55:00,80.1,80.12,80.06,80.1,85900.0,70.1521,70.1697,70.1171,70.1521,85900.0
2014-05-19 09:30:00,79.57,79.95,79.46,79.69,38000.0,69.688,70.0208,69.5916,69.7931,38000.0
2014-05-19 09:35:00,79.74,79.95,79.73,79.82,18500.0,69.8369,70.0208,69.8281,69.9069,18500.0
2014-05-19 09:40:00,79.82,80.0,79.82,79.97,11900.0,69.9069,70.0646,69.9069,70.0383,11900.0
2014-05-19 09:45:00,79.97,80.0,79.9,79.93,11800.0,70.0383,70.0646,69.977,70.0033,11800.0
2014-05-19 09:50:00,79.94,79.96,79.78,79.85,13500.0,70.012,70.0295,69.8719,69.9332,13500.0
2014-05-19 09:55:00,79.82,79.94,79.82,79.94,7000.0,69.9069,70.012,69.9069,70.012,7000.0
2014-05-19 10:00:00,79.96,79.99,79.89,79.94,10700.0,70.0295,70.0558,69.9682,70.012,10700.0
2014-05-19 10:05:00,79.94,79.99,79.9,79.95,14000.0,70.012,70.0558,69.977,70.0208,14000.0
2014-05-19 10:10:00,79.96,79.98,79.93,79.93,7600.0,70.0295,70.047,70.0033,70.0033,7600.0
2014-05-19 10:15:00,79.94,80.05,79.94,80.01,12100.0,70.012,70.1084,70.012,70.0733,12100.0
2014-05-19 10:20:00,80.01,80.1,80.01,80.05,7100.0,70.0733,70.1521,70.0733,70.1084,7100.0
2014-05-19 10:25:00,80.06,80.09,80.03,80.03,7800.0,70.1171,70.1434,70.0908,70.0908,7800.0
2014-05-19 10:30:00,80.05,80.06,79.99,80.0,7500.0,70.1084,70.1171,70.0558,70.0646,7500.0
2014-05-19 10:35:00,80.01,80.06,80.0,80.06,11100.0,70.0733,70.1171,70.0646,70.1171,11100.0
2014-05-19 10:40:00,80.06,80.09,80.03,80.08,5100.0,70.1171,70.1434,70.0908,70.1346,5100.0
2014-05-19 10:45:00,80.09,80.09,80.05,80.08,6700.0,70.1434,70.1434,70.1084,70.1346,6700.0
2014-05-19 10:50:00,80.09,80.1,80.01,80.01,3800.0,70.1434,70.1521,70.0733,70.0733,3800.0
2014-05-19 10:55:00,80.02,80.1,80.02,80.1,4800.0,70.0821,70.1521,70.0821,70.1521,4800.0
2014-05-19 11:00:00,80.1,80.1,80.07,80.09,3400.0,70.1521,70.1521,70.1259,70.1434,3400.0
2014-05-19 11:05:00,80.09,80.09,80.04,80.09,4100.0,70.1434,70.1434,70.0996,70.1434,4100.0
2014-05-19 11:10:00,80.12,80.21,80.12,80.21,3000.0,70.1697,70.2485,70.1697,70.2485,3000.0
2014-05-19 11:15:00,80.21,80.23,80.19,80.2,7000.0,70.2485,70.266,70.231,70.2397,7000.0
2014-05-19 11:20:00,80.21,80.23,80.16,80.16,4700.0,70.2485,70.266,70.2047,70.2047,4700.0
2014-05-19 11:25:00,80.17,80.19,80.14,80.17,2900.0,70.2134,70.231,70.1872,70.2134,2900.0
2014-05-19 11:30:00,80.17,80.21,80.15,80.21,8000.0,70.2134,70.2485,70.1959,70.2485,8000.0
2014-05-19 11:35:00,80.22,80.23,80.2,80.23,5200.0,70.2572,70.266,70.2397,70.266,5200.0
2014-05-19 11:40:00,80.25,80.28,80.25,80.28,1200.0,70.2835,70.3098,70.2835,70.3098,1200.0
2014-05-19 11:45:00,80.28,80.31,80.26,80.3,7300.0,70.3098,70.3361,70.2923,70.3273,7300.0
2014-05-19 11:50:00,80.3,80.33,80.3,80.32,4000.0,70.3273,70.3536,70.3273,70.3448,4000.0
2014-05-19 11:55:00,80.33,80.34,80.32,80.33,3300.0,70.3536,70.3623,70.3448,70.3536,3300.0
2014-05-19 12:00:00,80.33,80.34,80.31,80.33,3800.0,70.3536,70.3623,70.3361,70.3536,3800.0
2014-05-19 12:05:00,80.32,80.36,80.32,80.34,6000.0,70.3448,70.3799,70.3448,70.3623,6000.0
2014-05-19 12:10:00,80.33,80.33,80.27,80.28,7800.0,70.3536,70.3536,70.301,70.3098,7800.0
2014-05-19 12:15:00,80.27,80.28,80.24,80.26,6400.0,70.301,70.3098,70.2748,70.2923,6400.0
2014-05-19 12:20:00,80.27,80.27,80.23,80.26,3100.0,70.301,70.301,70.266,70.2923,3100.0
2014-05-19 12:25:00,80.28,80.28,80.24,80.26,4600.0,70.3098,70.3098,70.2748,70.2923,4600.0
2014-05-19 12:30:00,80.26,80.27,80.22,80.24,14400.0,70.2923,70.301,70.2572,70.2748,14400.0
2014-05-19 12:35:00,80.25,80.27,80.23,80.23,7200.0,70.2835,70.301,70.266,70.266,7200.0
2014-05-19 12:40:00,80.23,80.26,80.23,80.25,12300.0,70.266,70.2923,70.266,70.2835,12300.0
2014-05-19 12:45:00,80.24,80.25,80.23,80.23,8000.0,70.2748,70.2835,70.266,70.266,8000.0
2014-05-19 12:50:00,80.2,80.2,80.18,80.18,5200.0,70.2397,70.2397,70.2222,70.2222,5200.0
2014-05-19 12:55:00,80.19,80.21,80.17,80.2,7200.0,70.231,70.2485,70.2134,70.2397,7200.0
2014-05-19 13:00:00,80.2,80.2,80.14,80.15,10500.0,70.2397,70.2397,70.1872,70.1959,10500.0
2014-05-19 13:05:00,80.15,80.16,80.11,80.12,4200.0,70.1959,70.2047,70.1609,70.1697,4200.0
2014-05-19 13:10:00,80.09,80.15,80.09,80.15,3100.0,70.1434,70.1959,70.1434,70.1959,3100.0
2014-05-19 13:15:00,80.13,80.16,80.13,80.15,7200.0,70.1784,70.2047,70.1784,70.1959,7200.0
2014-05-19 13:20:00,80.13,80.15,80.12,80.14,8700.0,70.1784,70.1959,70.1697,70.1872,8700.0
2014-05-19 13:25:00,80.13,80.13,80.09,80.11,10700.0,70.1784,70.1784,70.1434,70.1609,10700.0
2014-05-19 13:30:00,80.1,80.12,80.09,80.09,8400.0,70.1521,70.1697,70.1434,70.1434,8400.0
2014-05-19 13:35:00,80.09,80.1,80.07,80.09,8000.0,70.1434,70.1521,70.1259,70.1434,8000.0
2014-05-19 13:40:00,80.09,80.14,80.08,80.14,24000.0,70.1434,70.1872,70.1346,70.1872,24000.0
2014-05-19 13:45:00,80.15,80.17,80.15,80.17,2900.0,70.1959,70.2134,70.1959,70.2134,2900.0
2014-05-19 13:50:00,80.18,80.18,80.13,80.13,7400.0,70.2222,70.2222,70.1784,70.1784,7400.0
2014-05-19 13:55:00,80.14,80.18,80.14,80.18,4600.0,70.1872,70.2222,70.1872,70.2222,4600.0
2014-05-19 14:00:00,80.18,80.24,80.16,80.17,41600.0,70.2222,70.2748,70.2047,70.2134,41600.0
2014-05-19 14:05:00,80.17,80.19,80.14,80.15,8000.0,70.2134,70.231,70.1872,70.1959,8000.0
2014-05-19 14:10:00,80.15,80.23,80.14,80.22,7800.0,70.1959,70.266,70.1872,70.2572,7800.0
2014-05-19 14:15:00,80.23,80.25,80.23,80.23,2000.0,70.266,70.2835,70.266,70.266,2000.0
2014-05-19 14:20:00,80.26,80.31,80.25,80.3,4500.0,70.2923,70.3361,70.2835,70.3273,4500.0
2014-05-19 14:25:00,80.32,80.32,80.29,80.32,1400.0,70.3448,70.3448,70.3185,70.3448,1400.0
2014-05-19 14:30:00,80.31,80.31,80.23,80.25,3900.0,70.3361,70.3361,70.266,70.2835,3900.0
2014-05-19 14:35:00,80.23,80.26,80.22,80.26,3000.0,70.266,70.2923,70.2572,70.2923,3000.0
2014-05-19 14:40:00,80.24,80.28,80.24,80.25,3900.0,70.2748,70.3098,70.2748,70.2835,3900.0
2014-05-19 14:45:00,80.25,80.28,80.24,80.27,3100.0,70.2835,70.3098,70.2748,70.301,3100.0
2014-05-19 14:50:00,80.27,80.28,80.23,80.24,14200.0,70.301,70.3098,70.266,70.2748,14200.0
2014-05-19 14:55:00,80.25,80.26,80.21,80.22,6500.0,70.2835,70.2923,70.2485,70.2572,6500.0
2014-05-19 15:00:00,80.21,80.23,80.2,80.22,11100.0,70.2485,70.266,70.2397,70.2572,11100.0
2014-05-19 15:05:00,80.22,80.23,80.21,80.23,6800.0,70.2572,70.266,70.2485,70.266,6800.0
2014-05-19 15:10:00,80.22,80.23,80.19,80.2,7700.0,70.2572,70.266,70.231,70.2397,7700.0
2014-05-19 15:15:00,80.19,80.19,80.08,80.09,16100.0,70.231,70.231,70.1346,70.1434,16100.0
2014-05-19 15:20:00,80.08,80.13,80.06,80.08,21300.0,70.1346,70.1784,70.1171,70.1346,21300.0
2014-05-19 15:25:00,80.1,80.1,80.02,80.03,14300.0,70.1521,70.1521,70.0821,70.0908,14300.0
2014-05-19 15:30:00,80.04,80.11,80.04,80.08,16200.0,70.0996,70.1609,70.0996,70.1346,16200.0
2014-05-19 15:35:00,80.08,80.09,80.04,80.06,18300.0,70.1346,70.1434,70.0996,70.1171,18300.0
2014-05-19 15:40:00,80.05,80.1,80.05,80.06,16500.0,70.1084,70.1521,70.1084,70.1171,16500.0
2014-05-19 15:45:00,80.07,80.11,80.07,80.1,31100.0,70.1259,70.1609,70.1259,70.1521,31100.0
2014-05-19 15:50:00,80.1,80.13,80.09,80.12,22000.0,70.1521,70.1784,70.1434,70.1697,22000.0
2014-05-19 15:55:00,80.12,80.14,80.09,80.1,47100.0,70.1697,70.1872,70.1434,70.1521,47100.0
2014-05-20 09:30:00,80.18,80.18,79.86,79.92,27400.0,70.2222,70.2222,69.9419,69.9945,27400.0
2014-05-20 09:35:00,79.93,80.11,79.93,80.08,16600.0,70.0033,70.1609,70.0033,70.1346,16600.0
2014-05-20 09:40:00,80.05,80.06,79.84,79.84,18500.0,70.1084,70.1171,69.9244,69.9244,18500.0
2014-05-20 09:45:00,79.86,79.95,79.86,79.91,25100.0,69.9419,70.0208,69.9419,69.9857,25100.0
2014-05-20 09:50:00,79.91,79.98,79.86,79.86,23700.0,69.9857,70.047,69.9419,69.9419,23700.0
2014-05-20 09:55:00,79.86,79.87,79.73,79.75,20700.0,69.9419,69.9507,69.8281,69.8456,20700.0
2014-05-20 10:00:00,79.75,79.83,79.7,79.8,22100.0,69.8456,69.9157,69.8018,69.8894,22100.0
2014-05-20 10:05:00,79.81,79.9,79.8,79.87,17900.0,69.8982,69.977,69.8894,69.9507,17900.0
2014-05-20 10:10:00,79.89,79.96,79.89,79.95,29400.0,69.9682,70.0295,69.9682,70.0208,29400.0
2014-05-20 10:15:00,79.96,80.13,79.96,80.03,55800.0,70.0295,70.1784,70.0295,70.0908,55800.0
2014-05-20 10:20:00,80.03,80.04,79.96,79.97,13000.0,70.0908,70.0996,70.0295,70.0383,13000.0
2014-05-20 10:25:00,79.97,80.03,79.95,79.98,16000.0,70.0383,70.0908,70.0208,70.047,16000.0
2014-05-20 10:30:00,79.96,80.05,79.96,80.05,14100.0,70.0295,70.1084,70.0295,70.1084,14100.0
2014-05-20 10:35:00,80.03,80.11,80.03,80.06,12000.0,70.0908,70.1609,70.0908,70.1171,12000.0
2014-05-20 10:40:00,80.05,80.11,80.04,80.11,10200.0,70.1084,70.1609,70.0996,70.1609,10200.0
2014-05-20 10:45:00,80.1,80.12,80.04,80.05,11600.0,70.1521,70.1697,70.0996,70.1084,11600.0
2014-05-20 10:50:00,80.05,80.06,79.96,80.03,15100.0,70.1084,70.1171,70.0295,70.0908,15100.0
2014-05-20 10:55:00,80.04,80.17,80.04,80.15,5700.0,70.0996,70.2134,70.0996,70.1959,5700.0
2014-05-20 11:00:00,80.17,80.19,80.13,80.17,14800.0,70.2134,70.231,70.1784,70.2134,14800.0
2014-05-20 11:05:00,80.18,80.18,80.13,80.15,11200.0,70.2222,70.2222,70.1784,70.1959,11200.0
2014-05-20 11:10:00,80.15,80.17,80.13,80.17,5800.0,70.1959,70.2134,70.1784,70.2134,5800.0
2014-05-20 11:15:00,80.17,80.29,80.17,80.29,14600.0,70.2134,70.3185,70.2134,70.3185,14600.0
2014-05-20 11:20:00,80.29,80.39,80.26,80.38,10900.0,70.3185,70.4061,70.2923,70.3974,10900.0
2014-05-20 11:25:00,80.39,80.43,80.31,80.32,9200.0,70.4061,70.4412,70.3361,70.3448,9200.0
2014-05-20 11:30:00,80.3,80.34,80.29,80.32,12300.0,70.3273,70.3623,70.3185,70.3448,12300.0
2014-05-20 11:35:00,80.32,80.41,80.31,80.4,7900.0,70.3448,70.4236,70.3361,70.4149,7900.0
2014-05-20 11:40:00,80.41,80.46,80.38,80.46,6800.0,70.4236,70.4674,70.3974,70.4674,6800.0
2014-05-20 11:45:00,80.47,80.55,80.47,80.52,6000.0,70.4762,70.5463,70.4762,70.52,6000.0
2014-05-20 11:50:00,80.51,80.52,80.25,80.26,12500.0,70.5112,70.52,70.2835,70.2923,12500.0
2014-05-20 11:55:00,80.26,80.27,80.17,80.17,8500.0,70.2923,70.301,70.2134,70.2134,8500.0
2014-05-20 12:00:00,80.17,80.17,79.97,79.98,9600.0,70.2134,70.2134,70.0383,70.047,9600.0
2014-05-20 12:05:00,79.98,80.02,79.93,80.01,6000.0,70.047,70.0821,70.0033,70.0733,6000.0
2014-05-20 12:10:00,80.02,80.03,79.88,79.96,16500.0,70.0821,70.0908,69.9595,70.0295,16500.0
2014-05-20 12:15:00,79.94,79.96,79.88,79.95,9900.0,70.012,70.0295,69.9595,70.0208,9900.0
2014-05-20 12:20:00,79.97,80.02,79.97,79.99,19200.0,70.0383,70.0821,70.0383,70.0558,19200.0
2014-05-20 12:25:00,79.98,80.02,79.95,79.95,22300.0,70.047,70.0821,70.0208,70.0208,22300.0
2014-05-20 12:30:00,79.95,79.99,79.95,79.98,20400.0,70.0208,70.0558,70.0208,70.047,20400.0
2014-05-20 12:35:00,79.98,79.99,79.94,79.98,18600.0,70.047,70.0558,70.012,70.047,18600.0
2014-05-20 12:40:00,79.97,79.98,79.93,79.97,7200.0,70.0383,70.047,70.0033,70.0383,7200.0
2014-05-20 12:45:00,79.97,79.99,79.95,79.99,5300.0,70.0383,70.0558,70.0208,70.0558,5300.0
2014-05-20 12:50:00,79.99,80.02,79.99,80.0,6000.0,70.0558,70.0821,70.0558,70.0646,6000.0
2014-05-20 12:55:00,80.0,80.02,79.98,80.0,20300.0,70.0646,70.0821,70.047,70.0646,20300.0
2014-05-20 13:00:00,80.01,80.01,79.96,80.01,24200.0,70.0733,70.0733,70.0295,70.0733,24200.0
2014-05-20 13:05:00,80.01,80.02,79.97,79.97,23700.0,70.0733,70.0821,70.0383,70.0383,23700.0
2014-05-20 13:10:00,79.97,79.99,79.95,79.99,18700.0,70.0383,70.0558,70.0208,70.0558,18700.0
2014-05-20 13:15:00,79.98,80.0,79.97,79.99,15400.0,70.047,70.0646,70.0383,70.0558,15400.0
2014-05-20 13:20:00,79.99,80.0,79.95,79.98,33400.0,70.0558,70.0646,70.0208,70.047,33400.0
2014-05-20 13:25:00,79.98,80.02,79.97,80.0,13800.0,70.047,70.0821,70.0383,70.0646,13800.0
2014-05-20 13:30:00,80.0,80.02,79.98,79.98,10700.0,70.0646,70.0821,70.047,70.047,10700.0
2014-05-20 13:35:00,79.98,80.0,79.96,79.99,17900.0,70.047,70.0646,70.0295,70.0558,17900.0
2014-05-20 13:40:00,80.0,80.0,79.91,79.95,37300.0,70.0646,70.0646,69.9857,70.0208,37300.0
2014-05-20 13:45:00,79.94,79.97,79.91,79.92,16900.0,70.012,70.0383,69.9857,69.9945,16900.0
2014-05-20 13:50:00,79.91,79.98,79.9,79.94,10400.0,69.9857,70.047,69.977,70.012,10400.0
2014-05-20 13:55:00,79.93,79.96,79.92,79.93,18100.0,70.0033,70.0295,69.9945,70.0033,18100.0
2014-05-20 14:00:00,79.93,80.0,79.93,79.99,9400.0,70.0033,70.0646,70.0033,70.0558,9400.0
2014-05-20 14:05:00,79.99,80.03,79.98,79.99,13400.0,70.0558,70.0908,70.047,70.0558,13400.0
2014-05-20 14:10:00,79.99,80.01,79.99,80.0,9700.0,70.0558,70.0733,70.0558,70.0646,9700.0
2014-05-20 14:15:00,80.0,80.07,79.98,80.05,13200.0,70.0646,70.1259,70.047,70.1084,13200.0
2014-05-20 14:20:00,80.05,80.07,80.04,80.06,6400.0,70.1084,70.1259,70.0996,70.1171,6400.0
2014-05-20 14:25:00,80.05,80.06,80.01,80.02,8000.0,70.1084,70.1171,70.0733,70.0821,8000.0
2014-05-20 14:30:00,80.0,80.02,79.97,80.0,11000.0,70.0646,70.0821,70.0383,70.0646,11000.0
2014-05-20 14:35:00,80.0,80.01,79.95,79.97,14000.0,70.0646,70.0733,70.0208,70.0383,14000.0
2014-05-20 14:40:00,79.98,80.05,79.98,80.02,5600.0,70.047,70.1084,70.047,70.0821,5600.0
2014-05-20 14:45:00,80.04,80.07,80.04,80.06,4100.0,70.0996,70.1259,70.0996,70.1171,4100.0
2014-05-20 14:50:00,80.07,80.07,79.98,80.0,13100.0,70.1259,70.1259,70.047,70.0646,13100.0
2014-05-20 14:55:00,79.98,80.02,79.98,80.01,18600.0,70.047,70.0821,70.047,70.0733,18600.0
2014-05-20 15:00:00,80.01,80.05,80.01,80.04,11800.0,70.0733,70.1084,70.0733,70.0996,11800.0
2014-05-20 15:05:00,80.05,80.1,80.05,80.08,9600.0,70.1084,70.1521,70.1084,70.1346,9600.0
2014-05-20 15:10:00,80.08,80.09,80.04,80.06,7300.0,70.1346,70.1434,70.0996,70.1171,7300.0
2014-05-20 15:15:00,80.05,80.12,80.05,80.12,8800.0,70.1084,70.1697,70.1084,70.1697,8800.0
2014-05-20 15:20:00,80.13,80.14,80.08,80.09,7900.0,70.1784,70.1872,70.1346,70.1434,7900.0
2014-05-20 15:25:00,80.09,80.19,80.09,80.12,11100.0,70.1434,70.231,70.1434,70.1697,11100.0
2014-05-20 15:30:00,80.12,80.15,80.09,80.09,12900.0,70.1697,70.1959,70.1434,70.1434,12900.0
2014-05-20 15:35:00,80.09,80.23,80.08,80.2,19600.0,70.1434,70.266,70.1346,70.2397,19600.0
2014-05-20 15:40:00,80.2,80.22,80.18,80.18,14600.0,70.2397,70.2572,70.2222,70.2222,14600.0
2014-05-20 15:45:00,80.17,80.19,80.08,80.1,31700.0,70.2134,70.231,70.1346,70.1521,31700.0
2014-05-20 15:50:00,80.11,80.13,80.09,80.12,28100.0,70.1609,70.1784,70.1434,70.1697,28100.0
2014-05-20 15:55:00,80.13,80.14,80.03,80.04,51300.0,70.1784,70.1872,70.0908,70.0996,51300.0
2014-05-21 09:30:00,80.1,80.19,80.05,80.06,15300.0,70.1521,70.231,70.1084,70.1171,15300.0
2014-05-21 09:35:00,80.07,80.39,80.07,80.36,6400.0,70.1259,70.4061,70.1259,70.3799,6400.0
2014-05-21 09:40:00,80.31,80.35,80.23,80.31,3600.0,70.3361,70.3711,70.266,70.3361,3600.0
2014-05-21 09:45:00,80.32,80.39,80.25,80.25,3400.0,70.3448,70.4061,70.2835,70.2835,3400.0
2014-05-21 09:50:00,80.26,80.35,80.2,80.23,4900.0,70.2923,70.3711,70.2397,70.266,4900.0
2014-05-21 09:55:00,80.23,80.23,80.11,80.15,2700.0,70.266,70.266,70.1609,70.1959,2700.0
2014-05-21 10:00:00,80.17,80.17,80.07,80.11,4600.0,70.2134,70.2134,70.1259,70.1609,4600.0
2014-05-21 10:05:00,80.14,80.14,80.06,80.1,2900.0,70.1872,70.1872,70.1171,70.1521,2900.0
2014-05-21 10:10:00,80.1,80.14,80.09,80.12,9800.0,70.1521,70.1872,70.1434,70.1697,9800.0
2014-05-21 10:15:00,80.12,80.14,80.09,80.12,13000.0,70.1697,70.1872,70.1434,70.1697,13000.0
2014-05-21 10:20:00,80.08,80.08,79.99,80.0,3800.0,70.1346,70.1346,70.0558,70.0646,3800.0
2014-05-21 10:25:00,80.01,80.11,80.01,80.1,2300.0,70.0733,70.1609,70.0733,70.1521,2300.0
2014-05-21 10:30:00,80.1,80.13,80.1,80.11,11800.0,70.1521,70.1784,70.1521,70.1609,11800.0
2014-05-21 10:35:00,80.11,80.14,80.08,80.13,5900.0,70.1609,70.1872,70.1346,70.1784,5900.0
2014-05-21 10:40:00,80.12,80.13,80.06,80.13,3000.0,70.1697,70.1784,70.1171,70.1784,3000.0
2014-05-21 10:45:00,80.11,80.18,80.11,80.16,1600.0,70.1609,70.2222,70.1609,70.2047,1600.0
2014-05-21 10:50:00,80.18,80.21,80.15,80.19,4800.0,70.2222,70.2485,70.1959,70.231,4800.0
2014-05-21 10:55:00,80.19,80.24,80.17,80.17,13000.0,70.231,70.2748,70.2134,70.2134,13000.0
2014-05-21 11:00:00,80.16,80.2,80.15,80.15,3200.0,70.2047,70.2397,70.1959,70.1959,3200.0
2014-05-21 11:05:00,80.15,80.25,80.12,80.22,3900.0,70.1959,70.2835,70.1697,70.2572,3900.0
2014-05-21 11:10:00,80.22,80.25,80.21,80.24,3800.0,70.2572,70.2835,70.2485,70.2748,3800.0
2014-05-21 11:15:00,80.23,80.26,80.18,80.19,4600.0,70.266,70.2923,70.2222,70.231,4600.0
2014-05-21 11:20:00,80.18,80.23,80.15,80.21,3200.0,70.2222,70.266,70.1959,70.2485,3200.0
2014-05-21 11:25:00,80.2,80.2,80.11,80.12,3700.0,70.2397,70.2397,70.1609,70.1697,3700.0
2014-05-21 11:30:00,80.13,80.18,80.12,80.13,4700.0,70.1784,70.2222,70.1697,70.1784,4700.0
2014-05-21 11:35:00,80.14,80.15,80.08,80.08,11500.0,70.1872,70.1959,70.1346,70.1346,11500.0
2014-05-21 11:40:00,80.08,80.1,80.0,80.01,5100.0,70.1346,70.1521,70.0646,70.0733,5100.0
2014-05-21 11:45:00,79.99,79.99,79.94,79.98,9200.0,70.0558,70.0558,70.012,70.047,9200.0
2014-05-21 11:50:00,79.97,80.02,79.97,80.0,3800.0,70.0383,70.0821,70.0383,70.0646,3800.0
2014-05-21 11:55:00,80.0,80.04,79.99,80.02,9300.0,70.0646,70.0996,70.0558,70.0821,9300.0
2014-05-21 12:00:00,80.01,80.05,80.0,80.04,4300.0,70.0733,70.1084,70.0646,70.0996,4300.0
2014-05-21 12:05:00,80.05,80.06,80.01,80.01,4100.0,70.1084,70.1171,70.0733,70.0733,4100.0
2014-05-21 12:10:00,79.98,80.03,79.97,80.02,3600.0,70.047,70.0908,70.0383,70.0821,3600.0
2014-05-21 12:15:00,80.06,80.1,80.04,80.09,2800.0,70.1171,70.1521,70.0996,70.1434,2800.0
2014-05-21 12:20:00,80.09,80.1,80.07,80.08,8800.0,70.1434,70.1521,70.1259,70.1346,8800.0
2014-05-21 12:25:00,80.09,80.12,80.09,80.11,2500.0,70.1434,70.1697,70.1434,70.1609,2500.0
2014-05-21 12:30:00,80.1,80.21,80.1,80.19,4000.0,70.1521,70.2485,70.1521,70.231,4000.0
2014-05-21 12:35:00,80.2,80.22,80.19,80.21,2700.0,70.2397,70.2572,70.231,70.2485,2700.0
2014-05-21 12:40:00,80.21,80.25,80.21,80.22,2300.0,70.2485,70.2835,70.2485,70.2572,2300.0
2014-05-21 12:45:00,80.25,80.27,80.24,80.25,2800.0,70.2835,70.301,70.2748,70.2835,2800.0
2014-05-21 12:50:00,80.25,80.28,80.23,80.25,4900.0,70.2835,70.3098,70.266,70.2835,4900.0
2014-05-21 12:55:00,80.27,80.28,80.24,80.26,1800.0,70.301,70.3098,70.2748,70.2923,1800.0
2014-05-21 13:00:00,80.27,80.32,80.25,80.31,2300.0,70.301,70.3448,70.2835,70.3361,2300.0
2014-05-21 13:05:00,80.31,80.35,80.3,80.34,2400.0,70.3361,70.3711,70.3273,70.3623,2400.0
2014-05-21 13:10:00,80.33,80.36,80.28,80.3,3900.0,70.3536,70.3799,70.3098,70.3273,3900.0
2014-05-21 13:15:00,80.3,80.38,80.3,80.35,2400.0,70.3273,70.3974,70.3273,70.3711,2400.0
2014-05-21 13:20:00,80.36,80.36,80.33,80.33,2800.0,70.3799,70.3799,70.3536,70.3536,2800.0
2014-05-21 13:25:00,80.35,80.37,80.33,80.35,3500.0,70.3711,70.3886,70.3536,70.3711,3500.0
2014-05-21 13:30:00,80.34,80.35,80.28,80.28,3300.0,70.3623,70.3711,70.3098,70.3098,3300.0
2014-05-21 13:35:00,80.28,80.28,80.23,80.24,5000.0,70.3098,70.3098,70.266,70.2748,5000.0
2014-05-21 13:40:00,80.23,80.24,80.21,80.23,7300.0,70.266,70.2748,70.2485,70.266,7300.0
2014-05-21 13:45:00,80.22,80.22,80.2,80.21,3500.0,70.2572,70.2572,70.2397,70.2485,3500.0
2014-05-21 13:50:00,80.2,80.25,80.2,80.25,4500.0,70.2397,70.2835,70.2397,70.2835,4500.0
2014-05-21 13:55:00,80.24,80.25,80.23,80.23,4900.0,70.2748,70.2835,70.266,70.266,4900.0
2014-05-21 14:00:00,80.24,80.3,80.17,80.3,14600.0,70.2748,70.3273,70.2134,70.3273,14600.0
2014-05-21 14:05:00,80.29,80.37,80.2,80.21,10300.0,70.3185,70.3886,70.2397,70.2485,10300.0
2014-05-21 14:10:00,80.2,80.2,80.05,80.09,8000.0,70.2397,70.2397,70.1084,70.1434,8000.0
2014-05-21 14:15:00,80.1,80.15,80.06,80.15,5400.0,70.1521,70.1959,70.1171,70.1959,5400.0
2014-05-21 14:20:00,80.18,80.24,80.13,80.14,7300.0,70.2222,70.2748,70.1784,70.1872,7300.0
2014-05-21 14:25:00,80.16,80.21,80.16,80.19,3800.0,70.2047,70.2485,70.2047,70.231,3800.0
2014-05-21 14:30:00,80.21,80.25,80.16,80.25,6300.0,70.2485,70.2835,70.2047,70.2835,6300.0
2014-05-21 14:35:00,80.25,80.28,80.21,80.23,3800.0,70.2835,70.3098,70.2485,70.266,3800.0
2014-05-21 14:40:00,80.23,80.32,80.23,80.27,4800.0,70.266,70.3448,70.266,70.301,4800.0
2014-05-21 14:45:00,80.25,80.3,80.24,80.28,4900.0,70.2835,70.3273,70.2748,70.3098,4900.0
2014-05-21 14:50:00,80.27,80.28,80.25,80.26,4700.0,70.301,70.3098,70.2835,70.2923,4700.0
2014-05-21 14:55:00,80.26,80.28,80.23,80.28,6000.0,70.2923,70.3098,70.266,70.3098,6000.0
2014-05-21 15:00:00,80.28,80.31,80.25,80.29,4900.0,70.3098,70.3361,70.2835,70.3185,4900.0
2014-05-21 15:05:00,80.31,80.32,80.28,80.3,7400.0,70.3361,70.3448,70.3098,70.3273,7400.0
2014-05-21 15:10:00,80.31,80.36,80.31,80.34,8800.0,70.3361,70.3799,70.3361,70.3623,8800.0
2014-05-21 15:15:00,80.35,80.41,80.34,80.39,12000.0,70.3711,70.4236,70.3623,70.4061,12000.0
2014-05-21 15:20:00,80.38,80.39,80.35,80.38,7300.0,70.3974,70.4061,70.3711,70.3974,7300.0
2014-05-21 15:25:00,80.38,80.38,80.35,80.35,7900.0,70.3974,70.3974,70.3711,70.3711,7900.0
2014-05-21 15:30:00,80.34,80.4,80.34,80.37,10800.0,70.3623,70.4149,70.3623,70.3886,10800.0
2014-05-21 15:35:00,80.36,80.38,80.36,80.38,16400.0,70.3799,70.3974,70.3799,70.3974,16400.0
2014-05-21 15:40:00,80.38,80.42,80.37,80.39,17600.0,70.3974,70.4324,70.3886,70.4061,17600.0
2014-05-21 15:45:00,80.39,80.39,80.31,80.33,17300.0,70.4061,70.4061,70.3361,70.3536,17300.0
2014-05-21 15:50:00,80.33,80.37,80.33,80.37,33500.0,70.3536,70.3886,70.3536,70.3886,33500.0
2014-05-21 15:55:00,80.37,80.38,80.33,80.36,50700.0,70.3886,70.3974,70.3536,70.3799,50700.0
2014-05-22 09:30:00,80.38,80.38,80.05,80.11,17800.0,70.3974,70.3974,70.1084,70.1609,17800.0
2014-05-22 09:35:00,80.09,80.18,80.02,80.13,6600.0,70.1434,70.2222,70.0821,70.1784,6600.0
2014-05-22 09:40:00,80.08,80.12,79.91,79.98,12200.0,70.1346,70.1697,69.9857,70.047,12200.0
2014-05-22 09:45:00,79.97,80.15,79.97,80.1,9300.0,70.0383,70.1959,70.0383,70.1521,9300.0
2014-05-22 09:50:00,80.13,80.13,80.04,80.12,6000.0,70.1784,70.1784,70.0996,70.1697,6000.0
2014-05-22 09:55:00,80.13,80.15,80.05,80.06,5600.0,70.1784,70.1959,70.1084,70.1171,5600.0
2014-05-22 10:00:00,80.06,80.14,79.98,79.99,15300.0,70.1171,70.1872,70.047,70.0558,15300.0
2014-05-22 10:05:00,80.0,80.04,79.92,80.04,10500.0,70.0646,70.0996,69.9945,70.0996,10500.0
2014-05-22 10:10:00,80.05,80.09,80.05,80.08,7700.0,70.1084,70.1434,70.1084,70.1346,7700.0
2014-05-22 10:15:00,80.07,80.13,80.07,80.09,5900.0,70.1259,70.1784,70.1259,70.1434,5900.0
2014-05-22 10:20:00,80.08,80.1,80.04,80.1,2900.0,70.1346,70.1521,70.0996,70.1521,2900.0
2014-05-22 10:25:00,80.11,80.14,80.05,80.05,4200.0,70.1609,70.1872,70.1084,70.1084,4200.0
2014-05-22 10:30:00,80.06,80.15,80.06,80.14,4100.0,70.1171,70.1959,70.1171,70.1872,4100.0
2014-05-22 10:35:00,80.12,80.23,80.12,80.23,4100.0,70.1697,70.266,70.1697,70.266,4100.0
2014-05-22 10:40:00,80.23,80.27,80.22,80.22,6000.0,70.266,70.301,70.2572,70.2572,6000.0
2014-05-22 10:45:00,80.24,80.39,80.23,80.39,16200.0,70.2748,70.4061,70.266,70.4061,16200.0
2014-05-22 10:50:00,80.39,80.41,80.39,80.41,1800.0,70.4061,70.4236,70.4061,70.4236,1800.0
2014-05-22 10:55:00,80.42,80.44,80.39,80.41,5000.0,70.4324,70.4499,70.4061,70.4236,5000.0
2014-05-22 11:00:00,80.42,80.52,80.42,80.45,3500.0,70.4324,70.52,70.4324,70.4587,3500.0
2014-05-22 11:05:00,80.47,80.47,80.41,80.42,4100.0,70.4762,70.4762,70.4236,70.4324,4100.0
2014-05-22 11:10:00,80.42,80.46,80.41,80.46,3000.0,70.4324,70.4674,70.4236,70.4674,3000.0
2014-05-22 11:15:00,80.44,80.47,80.43,80.47,1400.0,70.4499,70.4762,70.4412,70.4762,1400.0
2014-05-22 11:20:00,80.46,80.51,80.46,80.51,1800.0,70.4674,70.5112,70.4674,70.5112,1800.0
2014-05-22 11:25:00,80.52,80.56,80.51,80.51,4100.0,70.52,70.555,70.5112,70.5112,4100.0
2014-05-22 11:30:00,80.53,80.57,80.5,80.5,10500.0,70.5287,70.5638,70.5025,70.5025,10500.0
2014-05-22 11:35:00,80.49,80.55,80.49,80.54,7100.0,70.4937,70.5463,70.4937,70.5375,7100.0
2014-05-22 11:40:00,80.53,80.53,80.47,80.47,4300.0,70.5287,70.5287,70.4762,70.4762,4300.0
2014-05-22 11:45:00,80.46,80.46,80.4,80.41,3700.0,70.4674,70.4674,70.4149,70.4236,3700.0
2014-05-22 11:50:00,80.41,80.5,80.4,80.47,6800.0,70.4236,70.5025,70.4149,70.4762,6800.0
2014-05-22 11:55:00,80.47,80.51,80.46,80.49,4100.0,70.4762,70.5112,70.4674,70.4937,4100.0
2014-05-22 12:00:00,80.48,80.53,80.46,80.53,5100.0,70.4849,70.5287,70.4674,70.5287,5100.0
2014-05-22 12:05:00,80.55,80.55,80.52,80.53,3800.0,70.5463,70.5463,70.52,70.5287,3800.0
2014-05-22 12:10:00,80.51,80.52,80.46,80.52,5500.0,70.5112,70.52,70.4674,70.52,5500.0
2014-05-22 12:15:00,80.53,80.57,80.51,80.54,4700.0,70.5287,70.5638,70.5112,70.5375,4700.0
2014-05-22 12:20:00,80.53,80.61,80.53,80.61,2300.0,70.5287,70.5988,70.5287,70.5988,2300.0
2014-05-22 12:25:00,80.6,80.6,80.58,80.59,4000.0,70.59,70.59,70.5725,70.5813,4000.0
2014-05-22 12:30:00,80.58,80.59,80.58,80.59,2600.0,70.5725,70.5813,70.5725,70.5813,2600.0
2014-05-22 12:35:00,80.59,80.61,80.58,80.61,5000.0,70.5813,70.5988,70.5725,70.5988,5000.0
2014-05-22 12:40:00,80.61,80.62,80.59,80.6,4900.0,70.5988,70.6076,70.5813,70.59,4900.0
2014-05-22 12:45:00,80.58,80.59,80.52,80.52,10500.0,70.5725,70.5813,70.52,70.52,10500.0
2014-05-22 12:50:00,80.52,80.52,80.45,80.45,13700.0,70.52,70.52,70.4587,70.4587,13700.0
2014-05-22 12:55:00,80.47,80.47,80.38,80.4,7100.0,70.4762,70.4762,70.3974,70.4149,7100.0
2014-05-22 13:00:00,80.42,80.48,80.41,80.48,5300.0,70.4324,70.4849,70.4236,70.4849,5300.0
2014-05-22 13:05:00,80.48,80.48,80.46,80.46,4300.0,70.4849,70.4849,70.4674,70.4674,4300.0
2014-05-22 13:10:00,80.47,80.47,80.43,80.46,2200.0,70.4762,70.4762,70.4412,70.4674,2200.0
2014-05-22 13:15:00,80.45,80.46,80.39,80.41,7300.0,70.4587,70.4674,70.4061,70.4236,7300.0
2014-05-22 13:20:00,80.43,80.45,80.4,80.41,3300.0,70.4412,70.4587,70.4149,70.4236,3300.0
2014-05-22 13:25:00,80.4,80.46,80.4,80.44,6000.0,70.4149,70.4674,70.4149,70.4499,6000.0
2014-05-22 13:30:00,80.43,80.44,80.4,80.4,4800.0,70.4412,70.4499,70.4149,70.4149,4800.0
2014-05-22 13:35:00,80.42,80.45,80.42,80.45,4000.0,70.4324,70.4587,70.4324,70.4587,4000.0
2014-05-22 13:40:00,80.45,80.48,80.43,80.48,4500.0,70.4587,70.4849,70.4412,70.4849,4500.0
2014-05-22 13:45:00,80.48,80.5,80.43,80.45,4600.0,70.4849,70.5025,70.4412,70.4587,4600.0
2014-05-22 13:50:00,80.44,80.44,80.4,80.42,7300.0,70.4499,70.4499,70.4149,70.4324,7300.0
2014-05-22 13:55:00,80.42,80.42,80.4,80.41,2900.0,70.4324,70.4324,70.4149,70.4236,2900.0
2014-05-22 14:00:00,80.38,80.39,80.36,80.37,4300.0,70.3974,70.4061,70.3799,70.3886,4300.0
2014-05-22 14:05:00,80.37,80.39,80.36,80.39,2800.0,70.3886,70.4061,70.3799,70.4061,2800.0
2014-05-22 14:10:00,80.38,80.4,80.38,80.4,1600.0,70.3974,70.4149,70.3974,70.4149,1600.0
2014-05-22 14:15:00,80.4,80.4,80.37,80.38,5000.0,70.4149,70.4149,70.3886,70.3974,5000.0
2014-05-22 14:20:00,80.38,80.39,80.36,80.38,6900.0,70.3974,70.4061,70.3799,70.3974,6900.0
2014-05-22 14:25:00,80.38,80.41,80.38,80.41,2700.0,70.3974,70.4236,70.3974,70.4236,2700.0
2014-05-22 14:30:00,80.41,80.42,80.39,80.41,6500.0,70.4236,70.4324,70.4061,70.4236,6500.0
2014-05-22 14:35:00,80.41,80.47,80.41,80.46,4600.0,70.4236,70.4762,70.4236,70.4674,4600.0
2014-05-22 14:40:00,80.47,80.49,80.46,80.47,5500.0,70.4762,70.4937,70.4674,70.4762,5500.0
2014-05-22 14:45:00,80.47,80.48,80.47,80.48,7100.0,70.4762,70.4849,70.4762,70.4849,7100.0
2014-05-22 14:50:00,80.48,80.5,80.47,80.5,6700.0,70.4849,70.5025,70.4762,70.5025,6700.0
2014-05-22 14:55:00,80.5,80.53,80.49,80.53,4700.0,70.5025,70.5287,70.4937,70.5287,4700.0
2014-05-22 15:00:00,80.53,80.56,80.52,80.55,5800.0,70.5287,70.555,70.52,70.5463,5800.0
2014-05-22 15:05:00,80.55,80.55,80.46,80.47,7000.0,70.5463,70.5463,70.4674,70.4762,7000.0
2014-05-22 15:10:00,80.48,80.49,80.46,80.49,3700.0,70.4849,70.4937,70.4674,70.4937,3700.0
2014-05-22 15:15:00,80.47,80.6,80.46,80.59,21300.0,70.4762,70.59,70.4674,70.5813,21300.0
2014-05-22 15:20:00,80.59,80.62,80.57,80.61,29600.0,70.5813,70.6076,70.5638,70.5988,29600.0
2014-05-22 15:25:00,80.61,80.61,80.58,80.59,30200.0,70.5988,70.5988,70.5725,70.5813,30200.0
2014-05-22 15:30:00,80.6,80.61,80.58,80.59,28300.0,70.59,70.5988,70.5725,70.5813,28300.0
2014-05-22 15:35:00,80.59,80.61,80.58,80.59,13400.0,70.5813,70.5988,70.5725,70.5813,13400.0
2014-05-22 15:40:00,80.59,80.63,80.58,80.61,15100.0,70.5813,70.6163,70.5725,70.5988,15100.0
2014-05-22 15:45:00,80.61,80.62,80.54,80.57,54800.0,70.5988,70.6076,70.5375,70.5638,54800.0
2014-05-22 15:50:00,80.57,80.6,80.55,80.6,40100.0,70.5638,70.59,70.5463,70.59,40100.0
2014-05-22 15:55:00,80.59,80.61,80.56,80.58,54700.0,70.5813,70.5988,70.555,70.5725,54700.0
2014-05-23 09:30:00,80.44,80.57,80.21,80.49,15900.0,70.4499,70.5638,70.2485,70.4937,15900.0
2014-05-23 09:35:00,80.5,80.52,80.24,80.24,14800.0,70.5025,70.52,70.2748,70.2748,14800.0
2014-05-23 09:40:00,80.22,80.42,80.18,80.29,36700.0,70.2572,70.4324,70.2222,70.3185,36700.0
2014-05-23 09:45:00,80.29,80.5,80.29,80.48,6900.0,70.3185,70.5025,70.3185,70.4849,6900.0
2014-05-23 09:50:00,80.39,80.49,80.37,80.49,8800.0,70.4061,70.4937,70.3886,70.4937,8800.0
2014-05-23 09:55:00,80.5,80.57,80.49,80.56,7300.0,70.5025,70.5638,70.4937,70.555,7300.0
2014-05-23 10:00:00,80.56,80.58,80.43,80.43,9500.0,70.555,70.5725,70.4412,70.4412,9500.0
2014-05-23 10:05:00,80.41,80.45,80.29,80.33,8200.0,70.4236,70.4587,70.3185,70.3536,8200.0
2014-05-23 10:10:00,80.33,80.37,80.27,80.3,6900.0,70.3536,70.3886,70.301,70.3273,6900.0
2014-05-23 10:15:00,80.29,80.29,80.2,80.25,4200.0,70.3185,70.3185,70.2397,70.2835,4200.0
2014-05-23 10:20:00,80.26,80.26,80.21,80.22,3000.0,70.2923,70.2923,70.2485,70.2572,3000.0
2014-05-23 10:25:00,80.29,80.34,80.26,80.32,15200.0,70.3185,70.3623,70.2923,70.3448,15200.0
2014-05-23 10:30:00,80.35,80.42,80.34,80.41,9400.0,70.3711,70.4324,70.3623,70.4236,9400.0
2014-05-23 10:35:00,80.42,80.42,80.36,80.41,2100.0,70.4324,70.4324,70.3799,70.4236,2100.0
2014-05-23 10:40:00,80.41,80.42,80.34,80.34,8700.0,70.4236,70.4324,70.3623,70.3623,8700.0
2014-05-23 10:45:00,80.35,80.35,80.31,80.31,3600.0,70.3711,70.3711,70.3361,70.3361,3600.0
2014-05-23 10:50:00,80.31,80.34,80.28,80.31,2500.0,70.3361,70.3623,70.3098,70.3361,2500.0
2014-05-23 10:55:00,80.31,80.31,80.27,80.3,1800.0,70.3361,70.3361,70.301,70.3273,1800.0
2014-05-23 11:00:00,80.31,80.32,80.26,80.26,3700.0,70.3361,70.3448,70.2923,70.2923,3700.0
2014-05-23 11:05:00,80.24,80.26,80.22,80.25,1100.0,70.2748,70.2923,70.2572,70.2835,1100.0
2014-05-23 11:10:00,80.25,80.26,80.2,80.23,4100.0,70.2835,70.2923,70.2397,70.266,4100.0
2014-05-23 11:15:00,80.24,80.29,80.24,80.25,11800.0,70.2748,70.3185,70.2748,70.2835,11800.0
2014-05-23 11:20:00,80.26,80.35,80.26,80.35,7700.0,70.2923,70.3711,70.2923,70.3711,7700.0
2014-05-23 11:25:00,80.33,80.36,80.31,80.32,10900.0,70.3536,70.3799,70.3361,70.3448,10900.0
2014-05-23 11:30:00,80.33,80.35,80.3,80.34,1900.0,70.3536,70.3711,70.3273,70.3623,1900.0
2014-05-23 11:35:00,80.35,80.37,80.31,80.37,3200.0,70.3711,70.3886,70.3361,70.3886,3200.0
2014-05-23 11:40:00,80.37,80.39,80.36,80.37,2400.0,70.3886,70.4061,70.3799,70.3886,2400.0
2014-05-23 11:45:00,80.37,80.43,80.37,80.41,1800.0,70.3886,70.4412,70.3886,70.4236,1800.0
2014-05-23 11:50:00,80.39,80.4,80.37,80.37,2500.0,70.4061,70.4149,70.3886,70.3886,2500.0
2014-05-23 11:55:00,80.37,80.38,80.31,80.32,2800.0,70.3886,70.3974,70.3361,70.3448,2800.0
2014-05-23 12:00:00,80.33,80.34,80.3,80.31,3200.0,70.3536,70.3623,70.3273,70.3361,3200.0
2014-05-23 12:05:00,80.33,80.33,80.29,80.29,1900.0,70.3536,70.3536,70.3185,70.3185,1900.0
2014-05-23 12:10:00,80.28,80.28,80.24,80.26,2900.0,70.3098,70.3098,70.2748,70.2923,2900.0
2014-05-23 12:15:00,80.25,80.27,80.23,80.26,2700.0,70.2835,70.301,70.266,70.2923,2700.0
2014-05-23 12:20:00,80.27,80.27,80.24,80.24,1300.0,70.301,70.301,70.2748,70.2748,1300.0
2014-05-23 12:25:00,80.25,80.25,80.19,80.25,4600.0,70.2835,70.2835,70.231,70.2835,4600.0
2014-05-23 12:30:00,80.25,80.27,80.22,80.23,3900.0,70.2835,70.301,70.2572,70.266,3900.0
2014-05-23 12:35:00,80.22,80.32,80.22,80.29,3900.0,70.2572,70.3448,70.2572,70.3185,3900.0
2014-05-23 12:40:00,80.29,80.32,80.29,80.32,1000.0,70.3185,70.3448,70.3185,70.3448,1000.0
2014-05-23 12:45:00,80.34,80.34,80.32,80.34,700.0,70.3623,70.3623,70.3448,70.3623,700.0
2014-05-23 12:50:00,80.36,80.38,80.35,80.35,2500.0,70.3799,70.3974,70.3711,70.3711,2500.0
2014-05-23 12:55:00,80.34,80.34,80.29,80.29,700.0,70.3623,70.3623,70.3185,70.3185,700.0
2014-05-23 13:00:00,80.31,80.33,80.27,80.29,2300.0,70.3361,70.3536,70.301,70.3185,2300.0
2014-05-23 13:05:00,80.31,80.33,80.29,80.31,2100.0,70.3361,70.3536,70.3185,70.3361,2100.0
2014-05-23 13:10:00,80.31,80.31,80.25,80.26,3000.0,70.3361,70.3361,70.2835,70.2923,3000.0
2014-05-23 13:15:00,80.26,80.27,80.23,80.24,1600.0,70.2923,70.301,70.266,70.2748,1600.0
2014-05-23 13:20:00,80.25,80.25,80.21,80.23,4500.0,70.2835,70.2835,70.2485,70.266,4500.0
2014-05-23 13:25:00,80.23,80.26,80.23,80.26,2300.0,70.266,70.2923,70.266,70.2923,2300.0
2014-05-23 13:30:00,80.25,80.27,80.24,80.27,4700.0,70.2835,70.301,70.2748,70.301,4700.0
2014-05-23 13:35:00,80.29,80.3,80.25,80.29,2800.0,70.3185,70.3273,70.2835,70.3185,2800.0
2014-05-23 13:40:00,80.27,80.27,80.23,80.26,4500.0,70.301,70.301,70.266,70.2923,4500.0
2014-05-23 13:45:00,80.25,80.27,80.25,80.26,2500.0,70.2835,70.301,70.2835,70.2923,2500.0
2014-05-23 13:50:00,80.26,80.26,80.25,80.26,1600.0,70.2923,70.2923,70.2835,70.2923,1600.0
2014-05-23 13:55:00,80.26,80.27,80.25,80.27,2200.0,70.2923,70.301,70.2835,70.301,2200.0
2014-05-23 14:00:00,80.27,80.34,80.27,80.34,4400.0,70.301,70.3623,70.301,70.3623,4400.0
2014-05-23 14:05:00,80.33,80.33,80.31,80.32,3500.0,70.3536,70.3536,70.3361,70.3448,3500.0
2014-05-23 14:10:00,80.32,80.32,80.26,80.27,3800.0,70.3448,70.3448,70.2923,70.301,3800.0
2014-05-23 14:15:00,80.28,80.29,80.24,80.24,5100.0,70.3098,70.3185,70.2748,70.2748,5100.0
2014-05-23 14:20:00,80.24,80.24,80.21,80.23,3900.0,70.2748,70.2748,70.2485,70.266,3900.0
2014-05-23 14:25:00,80.23,80.25,80.22,80.22,4800.0,70.266,70.2835,70.2572,70.2572,4800.0
2014-05-23 14:30:00,80.22,80.23,80.21,80.21,4500.0,70.2572,70.266,70.2485,70.2485,4500.0
2014-05-23 14:35:00,80.21,80.21,80.2,80.2,4000.0,70.2485,70.2485,70.2397,70.2397,4000.0
2014-05-23 14:40:00,80.21,80.21,80.19,80.2,3400.0,70.2485,70.2485,70.231,70.2397,3400.0
2014-05-23 14:45:00,80.19,80.21,80.18,80.18,5100.0,70.231,70.2485,70.2222,70.2222,5100.0
2014-05-23 14:50:00,80.18,80.21,80.15,80.15,10300.0,70.2222,70.2485,70.1959,70.1959,10300.0
2014-05-23 14:55:00,80.15,80.17,80.14,80.14,5400.0,70.1959,70.2134,70.1872,70.1872,5400.0
2014-05-23 15:00:00,80.14,80.15,80.13,80.13,4600.0,70.1872,70.1959,70.1784,70.1784,4600.0
2014-05-23 15:05:00,80.14,80.15,80.12,80.13,6600.0,70.1872,70.1959,70.1697,70.1784,6600.0
2014-05-23 15:10:00,80.13,80.21,80.12,80.21,20600.0,70.1784,70.2485,70.1697,70.2485,20600.0
2014-05-23 15:15:00,80.21,80.31,80.21,80.3,12300.0,70.2485,70.3361,70.2485,70.3273,12300.0
2014-05-23 15:20:00,80.3,80.32,80.3,80.31,1600.0,70.3273,70.3448,70.3273,70.3361,1600.0
2014-05-23 15:25:00,80.31,80.32,80.3,80.32,4800.0,70.3361,70.3448,70.3273,70.3448,4800.0
2014-05-23 15:30:00,80.32,80.34,80.31,80.33,3300.0,70.3448,70.3623,70.3361,70.3536,3300.0
2014-05-23 15:35:00,80.34,80.36,80.34,80.35,9200.0,70.3623,70.3799,70.3623,70.3711,9200.0
2014-05-23 15:40:00,80.36,80.37,80.35,80.36,5800.0,70.3799,70.3886,70.3711,70.3799,5800.0
2014-05-23 15:45:00,80.36,80.36,80.3,80.31,14400.0,70.3799,70.3799,70.3273,70.3361,14400.0
2014-05-23 15:50:00,80.32,80.33,80.3,80.32,12500.0,70.3448,70.3536,70.3273,70.3448,12500.0
2014-05-23 15:55:00,80.32,80.33,80.27,80.28,22500.0,70.3448,70.3536,70.301,70.3098,22500.0
2014-05-27 09:30:00,80.43,80.43,80.08,80.18,18700.0,70.4412,70.4412,70.1346,70.2222,18700.0
2014-05-27 09:35:00,80.24,80.24,80.06,80.15,9800.0,70.2748,70.2748,70.1171,70.1959,9800.0
2014-05-27 09:40:00,80.15,80.22,80.07,80.07,4200.0,70.1959,70.2572,70.1259,70.1259,4200.0
2014-05-27 09:45:00,80.09,80.2,80.09,80.12,16400.0,70.1434,70.2397,70.1434,70.1697,16400.0
2014-05-27 09:50:00,80.12,80.15,80.0,80.03,5200.0,70.1697,70.1959,70.0646,70.0908,5200.0
2014-05-27 09:55:00,80.05,80.08,79.96,79.96,16800.0,70.1084,70.1346,70.0295,70.0295,16800.0
2014-05-27 10:00:00,79.96,80.04,79.96,80.02,4900.0,70.0295,70.0996,70.0295,70.0821,4900.0
2014-05-27 10:05:00,80.04,80.06,79.99,80.04,7000.0,70.0996,70.1171,70.0558,70.0996,7000.0
2014-05-27 10:10:00,80.04,80.11,80.04,80.05,5500.0,70.0996,70.1609,70.0996,70.1084,5500.0
2014-05-27 10:15:00,80.08,80.24,80.08,80.24,17000.0,70.1346,70.2748,70.1346,70.2748,17000.0
2014-05-27 10:20:00,80.23,80.32,80.22,80.29,8700.0,70.266,70.3448,70.2572,70.3185,8700.0
2014-05-27 10:25:00,80.27,80.37,80.27,80.34,9400.0,70.301,70.3886,70.301,70.3623,9400.0
2014-05-27 10:30:00,80.35,80.42,80.35,80.42,7900.0,70.3711,70.4324,70.3711,70.4324,7900.0
2014-05-27 10:35:00,80.41,80.41,80.29,80.29,5000.0,70.4236,70.4236,70.3185,70.3185,5000.0
2014-05-27 10:40:00,80.27,80.36,80.27,80.31,2900.0,70.301,70.3799,70.301,70.3361,2900.0
2014-05-27 10:45:00,80.34,80.43,80.33,80.41,7000.0,70.3623,70.4412,70.3536,70.4236,7000.0
2014-05-27 10:50:00,80.39,80.39,80.35,80.37,16000.0,70.4061,70.4061,70.3711,70.3886,16000.0
2014-05-27 10:55:00,80.36,80.37,80.29,80.3,14200.0,70.3799,70.3886,70.3185,70.3273,14200.0
2014-05-27 11:00:00,80.29,80.3,80.27,80.27,5700.0,70.3185,70.3273,70.301,70.301,5700.0
2014-05-27 11:05:00,80.28,80.33,80.27,80.33,5800.0,70.3098,70.3536,70.301,70.3536,5800.0
2014-05-27 11:10:00,80.31,80.34,80.29,80.32,4400.0,70.3361,70.3623,70.3185,70.3448,4400.0
2014-05-27 11:15:00,80.33,80.36,80.31,80.33,6300.0,70.3536,70.3799,70.3361,70.3536,6300.0
2014-05-27 11:20:00,80.31,80.33,80.26,80.29,9400.0,70.3361,70.3536,70.2923,70.3185,9400.0
2014-05-27 11:25:00,80.3,80.3,80.24,80.24,4600.0,70.3273,70.3273,70.2748,70.2748,4600.0
2014-05-27 11:30:00,80.25,80.29,80.25,80.25,4800.0,70.2835,70.3185,70.2835,70.2835,4800.0
2014-05-27 11:35:00,80.24,80.27,80.22,80.22,9300.0,70.2748,70.301,70.2572,70.2572,9300.0
2014-05-27 11:40:00,80.22,80.22,80.13,80.13,3800.0,70.2572,70.2572,70.1784,70.1784,3800.0
2014-05-27 11:45:00,80.13,80.14,80.06,80.14,6500.0,70.1784,70.1872,70.1171,70.1872,6500.0
2014-05-27 11:50:00,80.16,80.18,80.1,80.18,3200.0,70.2047,70.2222,70.1521,70.2222,3200.0
2014-05-27 11:55:00,80.15,80.2,80.15,80.16,2700.0,70.1959,70.2397,70.1959,70.2047,2700.0
2014-05-27 12:00:00,80.15,80.15,80.12,80.14,2700.0,70.1959,70.1959,70.1697,70.1872,2700.0
2014-05-27 12:05:00,80.14,80.2,80.13,80.2,3800.0,70.1872,70.2397,70.1784,70.2397,3800.0
2014-05-27 12:10:00,80.2,80.22,80.19,80.22,1800.0,70.2397,70.2572,70.231,70.2572,1800.0
2014-05-27 12:15:00,80.21,80.21,80.15,80.15,2100.0,70.2485,70.2485,70.1959,70.1959,2100.0
2014-05-27 12:20:00,80.14,80.15,80.11,80.11,2400.0,70.1872,70.1959,70.1609,70.1609,2400.0
2014-05-27 12:25:00,80.1,80.1,80.06,80.09,6000.0,70.1521,70.1521,70.1171,70.1434,6000.0
2014-05-27 12:30:00,80.12,80.13,80.08,80.13,4100.0,70.1697,70.1784,70.1346,70.1784,4100.0
2014-05-27 12:35:00,80.11,80.17,80.11,80.17,3200.0,70.1609,70.2134,70.1609,70.2134,3200.0
2014-05-27 12:40:00,80.16,80.19,80.15,80.18,4200.0,70.2047,70.231,70.1959,70.2222,4200.0
2014-05-27 12:45:00,80.19,80.19,80.18,80.18,2800.0,70.231,70.231,70.2222,70.2222,2800.0
2014-05-27 12:50:00,80.18,80.19,80.17,80.17,800.0,70.2222,70.231,70.2134,70.2134,800.0
2014-05-27 12:55:00,80.18,80.21,80.18,80.2,1000.0,70.2222,70.2485,70.2222,70.2397,1000.0
2014-05-27 13:00:00,80.19,80.2,80.17,80.19,1500.0,70.231,70.2397,70.2134,70.231,1500.0
2014-05-27 13:05:00,80.18,80.18,80.15,80.17,3700.0,70.2222,70.2222,70.1959,70.2134,3700.0
2014-05-27 13:10:00,80.16,80.2,80.15,80.16,7100.0,70.2047,70.2397,70.1959,70.2047,7100.0
2014-05-27 13:15:00,80.15,80.22,80.15,80.22,1800.0,70.1959,70.2572,70.1959,70.2572,1800.0
2014-05-27 13:20:00,80.21,80.21,80.18,80.18,1900.0,70.2485,70.2485,70.2222,70.2222,1900.0
2014-05-27 13:25:00,80.18,80.19,80.14,80.14,2100.0,70.2222,70.231,70.1872,70.1872,2100.0
2014-05-27 13:30:00,80.15,80.16,80.13,80.14,2000.0,70.1959,70.2047,70.1784,70.1872,2000.0
2014-05-27 13:35:00,80.14,80.2,80.12,80.19,3200.0,70.1872,70.2397,70.1697,70.231,3200.0
2014-05-27 13:40:00,80.19,80.23,80.19,80.23,1200.0,70.231,70.266,70.231,70.266,1200.0
2014-05-27 13:45:00,80.23,80.31,80.23,80.31,1800.0,70.266,70.3361,70.266,70.3361,1800.0
2014-05-27 13:50:00,80.31,80.33,80.31,80.31,2100.0,70.3361,70.3536,70.3361,70.3361,2100.0
2014-05-27 13:55:00,80.32,80.32,80.3,80.3,1800.0,70.3448,70.3448,70.3273,70.3273,1800.0
2014-05-27 14:00:00,80.32,80.32,80.3,80.3,1700.0,70.3448,70.3448,70.3273,70.3273,1700.0
2014-05-27 14:05:00,80.3,80.32,80.29,80.32,4300.0,70.3273,70.3448,70.3185,70.3448,4300.0
2014-05-27 14:10:00,80.33,80.35,80.29,80.31,3300.0,70.3536,70.3711,70.3185,70.3361,3300.0
2014-05-27 14:15:00,80.33,80.34,80.28,80.29,4900.0,70.3536,70.3623,70.3098,70.3185,4900.0
2014-05-27 14:20:00,80.3,80.3,80.28,80.29,3500.0,70.3273,70.3273,70.3098,70.3185,3500.0
2014-05-27 14:25:00,80.28,80.3,80.26,80.3,5300.0,70.3098,70.3273,70.2923,70.3273,5300.0
2014-05-27 14:30:00,80.28,80.3,80.23,80.24,5300.0,70.3098,70.3273,70.266,70.2748,5300.0
2014-05-27 14:35:00,80.25,80.27,80.24,80.25,4600.0,70.2835,70.301,70.2748,70.2835,4600.0
2014-05-27 14:40:00,80.23,80.25,80.22,80.22,4500.0,70.266,70.2835,70.2572,70.2572,4500.0
2014-05-27 14:45:00,80.23,80.23,80.18,80.19,5300.0,70.266,70.266,70.2222,70.231,5300.0
2014-05-27 14:50:00,80.2,80.24,80.2,80.24,4000.0,70.2397,70.2748,70.2397,70.2748,4000.0
2014-05-27 14:55:00,80.23,80.25,80.21,80.25,3500.0,70.266,70.2835,70.2485,70.2835,3500.0
2014-05-27 15:00:00,80.24,80.28,80.24,80.27,3000.0,70.2748,70.3098,70.2748,70.301,3000.0
2014-05-27 15:05:00,80.27,80.32,80.26,80.32,3400.0,70.301,70.3448,70.2923,70.3448,3400.0
2014-05-27 15:10:00,80.32,80.37,80.31,80.37,2800.0,70.3448,70.3886,70.3361,70.3886,2800.0
2014-05-27 15:15:00,80.36,80.39,80.35,80.38,2900.0,70.3799,70.4061,70.3711,70.3974,2900.0
2014-05-27 15:20:00,80.39,80.43,80.39,80.43,1700.0,70.4061,70.4412,70.4061,70.4412,1700.0
2014-05-27 15:25:00,80.43,80.44,80.39,80.39,4300.0,70.4412,70.4499,70.4061,70.4061,4300.0
2014-05-27 15:30:00,80.39,80.4,80.35,80.4,13000.0,70.4061,70.4149,70.3711,70.4149,13000.0
2014-05-27 15:35:00,80.39,80.43,80.38,80.43,5600.0,70.4061,70.4412,70.3974,70.4412,5600.0
2014-05-27 15:40:00,80.45,80.48,80.44,80.48,7200.0,70.4587,70.4849,70.4499,70.4849,7200.0
2014-05-27 15:45:00,80.48,80.48,80.42,80.42,72400.0,70.4849,70.4849,70.4324,70.4324,72400.0
2014-05-27 15:50:00,80.43,80.43,80.38,80.4,14100.0,70.4412,70.4412,70.3974,70.4149,14100.0
2014-05-27 15:55:00,80.39,80.41,80.33,80.37,47000.0,70.4061,70.4236,70.3536,70.3886,47000.0
2014-05-28 09:30:00,83.5,83.86,82.54,82.75,640800.0,73.1299,73.4452,72.2891,72.473,640800.0
2014-05-28 09:35:00,82.75,83.72,82.7,83.65,267800.0,72.473,73.3226,72.4292,73.2613,267800.0
2014-05-28 09:40:00,83.53,83.7,82.53,82.68,267100.0,73.1562,73.305,72.2804,72.4117,267100.0
2014-05-28 09:45:00,82.68,83.16,82.64,82.88,183500.0,72.4117,72.8321,72.3767,72.5869,183500.0
2014-05-28 09:50:00,82.88,82.95,82.64,82.85,83900.0,72.5869,72.6482,72.3767,72.5606,83900.0
2014-05-28 09:55:00,82.85,82.92,82.56,82.73,112000.0,72.5606,72.6219,72.3066,72.4555,112000.0
2014-05-28 10:00:00,82.73,83.12,82.62,82.86,167500.0,72.4555,72.7971,72.3592,72.5694,167500.0
2014-05-28 10:05:00,82.91,83.1,82.77,82.77,96100.0,72.6132,72.7796,72.4905,72.4905,96100.0
2014-05-28 10:10:00,82.79,82.97,82.69,82.85,87100.0,72.5081,72.6657,72.4205,72.5606,87100.0
2014-05-28 10:15:00,82.85,82.85,82.61,82.67,115200.0,72.5606,72.5606,72.3504,72.403,115200.0
2014-05-28 10:20:00,82.66,82.73,82.41,82.45,114800.0,72.3942,72.4555,72.1753,72.2103,114800.0
2014-05-28 10:25:00,82.45,82.55,82.32,82.34,51900.0,72.2103,72.2979,72.0964,72.1139,51900.0
2014-05-28 10:30:00,82.33,82.4,81.84,82.05,154400.0,72.1052,72.1665,71.676,71.86,154400.0
2014-05-28 10:35:00,82.05,82.05,81.63,81.8,139700.0,71.86,71.86,71.4921,71.641,139700.0
2014-05-28 10:40:00,81.76,82.07,81.76,81.92,111500.0,71.606,71.8775,71.606,71.7461,111500.0
2014-05-28 10:45:00,81.9,81.97,81.87,81.9,27700.0,71.7286,71.7899,71.7023,71.7286,27700.0
2014-05-28 10:50:00,81.9,81.9,81.61,81.62,19200.0,71.7286,71.7286,71.4746,71.4834,19200.0
2014-05-28 10:55:00,81.64,81.91,81.63,81.87,45300.0,71.5009,71.7374,71.4921,71.7023,45300.0
2014-05-28 11:00:00,81.87,81.99,81.85,81.92,34200.0,71.7023,71.8074,71.6848,71.7461,34200.0
2014-05-28 11:05:00,81.89,81.93,81.79,81.85,18900.0,71.7198,71.7549,71.6323,71.6848,18900.0
2014-05-28 11:10:00,81.86,82.25,81.86,82.18,35800.0,71.6936,72.0351,71.6936,71.9738,35800.0
2014-05-28 11:15:00,82.18,82.18,81.96,82.04,34600.0,71.9738,71.9738,71.7811,71.8512,34600.0
2014-05-28 11:20:00,82.07,82.08,81.95,81.99,26500.0,71.8775,71.8862,71.7724,71.8074,26500.0
2014-05-28 11:25:00,82.01,82.58,82.01,82.58,44600.0,71.8249,72.3241,71.8249,72.3241,44600.0
2014-05-28 11:30:00,82.58,82.85,82.56,82.64,78000.0,72.3241,72.5606,72.3066,72.3767,78000.0
2014-05-28 11:35:00,82.63,82.64,82.53,82.57,37900.0,72.3679,72.3767,72.2804,72.3154,37900.0
2014-05-28 11:40:00,82.59,82.62,82.51,82.62,25600.0,72.3329,72.3592,72.2628,72.3592,25600.0
2014-05-28 11:45:00,82.62,82.85,82.57,82.85,39100.0,72.3592,72.5606,72.3154,72.5606,39100.0
2014-05-28 11:50:00,82.85,82.9,82.74,82.77,14900.0,72.5606,72.6044,72.4643,72.4905,14900.0
2014-05-28 11:55:00,82.75,83.1,82.66,83.07,52900.0,72.473,72.7796,72.3942,72.7533,52900.0
2014-05-28 12:00:00,83.1,83.13,82.96,82.96,34800.0,72.7796,72.8058,72.6569,72.6569,34800.0
2014-05-28 12:05:00,82.94,83.16,82.92,83.15,46300.0,72.6394,72.8321,72.6219,72.8234,46300.0
2014-05-28 12:10:00,83.15,83.25,83.09,83.25,37000.0,72.8234,72.9109,72.7708,72.9109,37000.0
2014-05-28 12:15:00,83.25,83.26,83.09,83.16,33000.0,72.9109,72.9197,72.7708,72.8321,33000.0
2014-05-28 12:20:00,83.16,83.17,82.94,83.02,34200.0,72.8321,72.8409,72.6394,72.7095,34200.0
2014-05-28 12:25:00,83.0,83.01,82.85,82.86,46400.0,72.692,72.7007,72.5606,72.5694,46400.0
2014-05-28 12:30:00,82.85,83.06,82.81,83.03,33800.0,72.5606,72.7445,72.5256,72.7183,33800.0
2014-05-28 12:35:00,83.02,83.07,82.92,82.98,67700.0,72.7095,72.7533,72.6219,72.6745,67700.0
2014-05-28 12:40:00,82.98,83.01,82.88,82.92,30800.0,72.6745,72.7007,72.5869,72.6219,30800.0
2014-05-28 12:45:00,82.91,83.01,82.85,82.93,18300.0,72.6132,72.7007,72.5606,72.6307,18300.0
2014-05-28 12:50:00,82.92,82.95,82.92,82.94,3400.0,72.6219,72.6482,72.6219,72.6394,3400.0
2014-05-28 12:55:00,82.95,82.97,82.94,82.95,5100.0,72.6482,72.6657,72.6394,72.6482,5100.0
2014-05-28 13:00:00,82.94,83.0,82.92,82.95,10500.0,72.6394,72.692,72.6219,72.6482,10500.0
2014-05-28 13:05:00,82.93,82.96,82.89,82.89,4100.0,72.6307,72.6569,72.5956,72.5956,4100.0
2014-05-28 13:10:00,82.9,82.94,82.89,82.92,4800.0,72.6044,72.6394,72.5956,72.6219,4800.0
2014-05-28 13:15:00,82.91,82.91,82.86,82.87,6000.0,72.6132,72.6132,72.5694,72.5781,6000.0
2014-05-28 13:20:00,82.88,83.03,82.88,82.91,18300.0,72.5869,72.7183,72.5869,72.6132,18300.0
2014-05-28 13:25:00,82.94,82.95,82.87,82.88,5200.0,72.6394,72.6482,72.5781,72.5869,5200.0
2014-05-28 13:30:00,82.88,83.0,82.87,82.98,12000.0,72.5869,72.692,72.5781,72.6745,12000.0
2014-05-28 13:35:00,82.98,82.99,82.91,82.93,15600.0,72.6745,72.6832,72.6132,72.6307,15600.0
2014-05-28 13:40:00,82.91,82.99,82.86,82.99,14700.0,72.6132,72.6832,72.5694,72.6832,14700.0
2014-05-28 13:45:00,82.98,83.04,82.95,83.04,39100.0,72.6745,72.727,72.6482,72.727,39100.0
2014-05-28 13:50:00,83.04,83.23,83.03,83.15,31400.0,72.727,72.8934,72.7183,72.8234,31400.0
2014-05-28 13:55:00,83.15,83.15,83.04,83.04,20400.0,72.8234,72.8234,72.727,72.727,20400.0
2014-05-28 14:00:00,83.06,83.06,82.94,82.95,10800.0,72.7445,72.7445,72.6394,72.6482,10800.0
2014-05-28 14:05:00,82.95,82.97,82.88,82.89,6100.0,72.6482,72.6657,72.5869,72.5956,6100.0
2014-05-28 14:10:00,82.9,83.01,82.89,82.99,14400.0,72.6044,72.7007,72.5956,72.6832,14400.0
2014-05-28 14:15:00,82.98,83.05,82.93,83.05,17800.0,72.6745,72.7358,72.6307,72.7358,17800.0
2014-05-28 14:20:00,83.04,83.06,83.01,83.06,10800.0,72.727,72.7445,72.7007,72.7445,10800.0
2014-05-28 14:25:00,83.06,83.06,83.0,83.01,21100.0,72.7445,72.7445,72.692,72.7007,21100.0
2014-05-28 14:30:00,83.01,83.01,82.81,82.81,14000.0,72.7007,72.7007,72.5256,72.5256,14000.0
2014-05-28 14:35:00,82.81,82.97,82.81,82.97,17400.0,72.5256,72.6657,72.5256,72.6657,17400.0
2014-05-28 14:40:00,82.97,82.98,82.85,82.85,24700.0,72.6657,72.6745,72.5606,72.5606,24700.0
2014-05-28 14:45:00,82.84,82.9,82.84,82.86,10300.0,72.5519,72.6044,72.5519,72.5694,10300.0
2014-05-28 14:50:00,82.86,82.87,82.77,82.78,16500.0,72.5694,72.5781,72.4905,72.4993,16500.0
2014-05-28 14:55:00,82.79,82.79,82.71,82.75,12100.0,72.5081,72.5081,72.438,72.473,12100.0
2014-05-28 15:00:00,82.73,82.76,82.63,82.63,17800.0,72.4555,72.4818,72.3679,72.3679,17800.0
2014-05-28 15:05:00,82.62,82.64,82.49,82.52,19800.0,72.3592,72.3767,72.2453,72.2716,19800.0
2014-05-28 15:10:00,82.51,82.56,82.5,82.51,18300.0,72.2628,72.3066,72.2541,72.2628,18300.0
2014-05-28 15:15:00,82.51,82.53,82.43,82.45,33900.0,72.2628,72.2804,72.1928,72.2103,33900.0
2014-05-28 15:20:00,82.45,82.68,82.45,82.64,33200.0,72.2103,72.4117,72.2103,72.3767,33200.0
2014-05-28 15:25:00,82.63,82.65,82.5,82.52,21700.0,72.3679,72.3854,72.2541,72.2716,21700.0
2014-05-28 15:30:00,82.51,82.54,82.5,82.53,22500.0,72.2628,72.2891,72.2541,72.2804,22500.0
2014-05-28 15:35:00,82.52,82.53,82.45,82.47,23000.0,72.2716,72.2804,72.2103,72.2278,23000.0
2014-05-28 15:40:00,82.46,82.76,82.46,82.72,78600.0,72.219,72.4818,72.219,72.4468,78600.0
2014-05-28 15:45:00,82.71,82.82,82.71,82.81,59000.0,72.438,72.5343,72.438,72.5256,59000.0
2014-05-28 15:50:00,82.81,82.81,82.68,82.68,72400.0,72.5256,72.5256,72.4117,72.4117,72400.0
2014-05-28 15:55:00,82.69,82.75,82.63,82.63,129400.0,72.4205,72.473,72.3679,72.3679,129400.0
2014-05-29 09:30:00,83.22,83.38,83.0,83.13,32500.0,72.8847,73.0248,72.692,72.8058,32500.0
2014-05-29 09:35:00,83.11,83.3,83.07,83.14,27000.0,72.7883,72.9547,72.7533,72.8146,27000.0
2014-05-29 09:40:00,83.11,83.32,83.09,83.14,19200.0,72.7883,72.9722,72.7708,72.8146,19200.0
2014-05-29 09:45:00,83.12,83.17,83.0,83.07,36900.0,72.7971,72.8409,72.692,72.7533,36900.0
2014-05-29 09:50:00,83.06,83.31,83.06,83.27,20500.0,72.7445,72.9635,72.7445,72.9284,20500.0
2014-05-29 09:55:00,83.27,83.34,83.26,83.31,21300.0,72.9284,72.9898,72.9197,72.9635,21300.0
2014-05-29 10:00:00,83.31,83.33,83.11,83.16,25500.0,72.9635,72.981,72.7883,72.8321,25500.0
2014-05-29 10:05:00,83.14,83.19,83.06,83.12,13900.0,72.8146,72.8584,72.7445,72.7971,13900.0
2014-05-29 10:10:00,83.1,83.14,83.04,83.06,14200.0,72.7796,72.8146,72.727,72.7445,14200.0
2014-05-29 10:15:00,83.04,83.08,83.0,83.08,31200.0,72.727,72.762,72.692,72.762,31200.0
2014-05-29 10:20:00,83.08,83.3,83.08,83.27,29200.0,72.762,72.9547,72.762,72.9284,29200.0
2014-05-29 10:25:00,83.27,83.36,83.26,83.35,13000.0,72.9284,73.0073,72.9197,72.9985,13000.0
2014-05-29 10:30:00,83.33,83.41,83.31,83.34,15300.0,72.981,73.0511,72.9635,72.9898,15300.0
2014-05-29 10:35:00,83.34,83.34,83.22,83.24,7500.0,72.9898,72.9898,72.8847,72.9022,7500.0
2014-05-29 10:40:00,83.24,83.3,83.21,83.27,8200.0,72.9022,72.9547,72.8759,72.9284,8200.0
2014-05-29 10:45:00,83.28,83.32,83.25,83.25,6400.0,72.9372,72.9722,72.9109,72.9109,6400.0
2014-05-29 10:50:00,83.26,83.27,83.23,83.25,5500.0,72.9197,72.9284,72.8934,72.9109,5500.0
2014-05-29 10:55:00,83.26,83.26,83.15,83.16,6900.0,72.9197,72.9197,72.8234,72.8321,6900.0
2014-05-29 11:00:00,83.13,83.15,83.11,83.13,6600.0,72.8058,72.8234,72.7883,72.8058,6600.0
2014-05-29 11:05:00,83.13,83.13,83.09,83.1,4200.0,72.8058,72.8058,72.7708,72.7796,4200.0
2014-05-29 11:10:00,83.1,83.16,83.07,83.16,20400.0,72.7796,72.8321,72.7533,72.8321,20400.0
2014-05-29 11:15:00,83.18,83.21,83.15,83.16,6900.0,72.8496,72.8759,72.8234,72.8321,6900.0
2014-05-29 11:20:00,83.16,83.2,83.14,83.2,7800.0,72.8321,72.8671,72.8146,72.8671,7800.0
2014-05-29 11:25:00,83.19,83.23,83.19,83.2,7300.0,72.8584,72.8934,72.8584,72.8671,7300.0
2014-05-29 11:30:00,83.2,83.22,83.12,83.12,10900.0,72.8671,72.8847,72.7971,72.7971,10900.0
2014-05-29 11:35:00,83.1,83.1,83.06,83.06,5800.0,72.7796,72.7796,72.7445,72.7445,5800.0
2014-05-29 11:40:00,83.07,83.07,83.03,83.06,14900.0,72.7533,72.7533,72.7183,72.7445,14900.0
2014-05-29 11:45:00,83.06,83.08,83.02,83.03,6700.0,72.7445,72.762,72.7095,72.7183,6700.0
2014-05-29 11:50:00,83.03,83.04,83.01,83.02,6400.0,72.7183,72.727,72.7007,72.7095,6400.0
2014-05-29 11:55:00,83.01,83.04,83.01,83.02,3900.0,72.7007,72.727,72.7007,72.7095,3900.0
2014-05-29 12:00:00,83.02,83.03,83.01,83.02,7300.0,72.7095,72.7183,72.7007,72.7095,7300.0
2014-05-29 12:05:00,83.01,83.09,83.0,83.09,17600.0,72.7007,72.7708,72.692,72.7708,17600.0
2014-05-29 12:10:00,83.07,83.17,83.06,83.17,6300.0,72.7533,72.8409,72.7445,72.8409,6300.0
2014-05-29 12:15:00,83.17,83.2,83.13,83.14,12000.0,72.8409,72.8671,72.8058,72.8146,12000.0
2014-05-29 12:20:00,83.13,83.14,83.09,83.1,3700.0,72.8058,72.8146,72.7708,72.7796,3700.0
2014-05-29 12:25:00,83.09,83.11,83.07,83.11,4500.0,72.7708,72.7883,72.7533,72.7883,4500.0
2014-05-29 12:30:00,83.1,83.11,83.08,83.09,4200.0,72.7796,72.7883,72.762,72.7708,4200.0
2014-05-29 12:35:00,83.09,83.13,83.09,83.1,7900.0,72.7708,72.8058,72.7708,72.7796,7900.0
2014-05-29 12:40:00,83.11,83.11,83.08,83.1,3900.0,72.7883,72.7883,72.762,72.7796,3900.0
2014-05-29 12:45:00,83.09,83.13,83.07,83.08,4400.0,72.7708,72.8058,72.7533,72.762,4400.0
2014-05-29 12:50:00,83.08,83.09,83.08,83.09,2600.0,72.762,72.7708,72.762,72.7708,2600.0
2014-05-29 12:55:00,83.09,83.09,83.04,83.05,9200.0,72.7708,72.7708,72.727,72.7358,9200.0
2014-05-29 13:00:00,83.04,83.05,83.0,83.02,6800.0,72.727,72.7358,72.692,72.7095,6800.0
2014-05-29 13:05:00,83.02,83.04,83.01,83.04,4600.0,72.7095,72.727,72.7007,72.727,4600.0
2014-05-29 13:10:00,83.04,83.1,83.03,83.09,9900.0,72.727,72.7796,72.7183,72.7708,9900.0
2014-05-29 13:15:00,83.09,83.12,83.09,83.11,8400.0,72.7708,72.7971,72.7708,72.7883,8400.0
2014-05-29 13:20:00,83.11,83.14,83.11,83.14,2200.0,72.7883,72.8146,72.7883,72.8146,2200.0
2014-05-29 13:25:00,83.13,83.14,83.1,83.12,8500.0,72.8058,72.8146,72.7796,72.7971,8500.0
2014-05-29 13:30:00,83.11,83.14,83.11,83.14,3200.0,72.7883,72.8146,72.7883,72.8146,3200.0
2014-05-29 13:35:00,83.13,83.14,83.13,83.14,6100.0,72.8058,72.8146,72.8058,72.8146,6100.0
2014-05-29 13:40:00,83.14,83.21,83.14,83.21,27500.0,72.8146,72.8759,72.8146,72.8759,27500.0
2014-05-29 13:45:00,83.22,83.27,83.22,83.26,9000.0,72.8847,72.9284,72.8847,72.9197,9000.0
2014-05-29 13:50:00,83.25,83.32,83.25,83.31,6200.0,72.9109,72.9722,72.9109,72.9635,6200.0
2014-05-29 13:55:00,83.31,83.33,83.22,83.23,10900.0,72.9635,72.981,72.8847,72.8934,10900.0
2014-05-29 14:00:00,83.23,83.24,83.2,83.2,7900.0,72.8934,72.9022,72.8671,72.8671,7900.0
2014-05-29 14:05:00,83.22,83.37,83.21,83.36,33100.0,72.8847,73.016,72.8759,73.0073,33100.0
2014-05-29 14:10:00,83.37,83.43,83.37,83.4,12200.0,73.016,73.0686,73.016,73.0423,12200.0
2014-05-29 14:15:00,83.41,83.46,83.41,83.45,5700.0,73.0511,73.0949,73.0511,73.0861,5700.0
2014-05-29 14:20:00,83.44,83.52,83.44,83.51,12900.0,73.0773,73.1474,73.0773,73.1386,12900.0
2014-05-29 14:25:00,83.51,83.51,83.48,83.49,6900.0,73.1386,73.1386,73.1124,73.1211,6900.0
2014-05-29 14:30:00,83.5,83.5,83.49,83.49,2300.0,73.1299,73.1299,73.1211,73.1211,2300.0
2014-05-29 14:35:00,83.5,83.61,83.5,83.61,21900.0,73.1299,73.2262,73.1299,73.2262,21900.0
2014-05-29 14:40:00,83.61,83.65,83.61,83.64,21700.0,73.2262,73.2613,73.2262,73.2525,21700.0
2014-05-29 14:45:00,83.65,83.65,83.63,83.63,15300.0,73.2613,73.2613,73.2437,73.2437,15300.0
2014-05-29 14:50:00,83.63,83.65,83.61,83.65,17900.0,73.2437,73.2613,73.2262,73.2613,17900.0
2014-05-29 14:55:00,83.65,83.67,83.64,83.66,17500.0,73.2613,73.2788,73.2525,73.27,17500.0
2014-05-29 15:00:00,83.66,83.69,83.64,83.66,17100.0,73.27,73.2963,73.2525,73.27,17100.0
2014-05-29 15:05:00,83.66,83.68,83.63,83.67,13700.0,73.27,73.2875,73.2437,73.2788,13700.0
2014-05-29 15:10:00,83.68,83.69,83.66,83.68,10000.0,73.2875,73.2963,73.27,73.2875,10000.0
2014-05-29 15:15:00,83.69,83.75,83.69,83.75,17300.0,73.2963,73.3488,73.2963,73.3488,17300.0
2014-05-29 15:20:00,83.75,83.77,83.7,83.74,24600.0,73.3488,73.3664,73.305,73.3401,24600.0
2014-05-29 15:25:00,83.74,83.76,83.72,83.73,17700.0,73.3401,73.3576,73.3226,73.3313,17700.0
2014-05-29 15:30:00,83.73,83.75,83.71,83.74,24700.0,73.3313,73.3488,73.3138,73.3401,24700.0
2014-05-29 15:35:00,83.73,83.8,83.73,83.78,34800.0,73.3313,73.3926,73.3313,73.3751,34800.0
2014-05-29 15:40:00,83.77,83.78,83.72,83.77,29600.0,73.3664,73.3751,73.3226,73.3664,29600.0
2014-05-29 15:45:00,83.76,83.78,83.73,83.78,54800.0,73.3576,73.3751,73.3313,73.3751,54800.0
2014-05-29 15:50:00,83.78,83.83,83.76,83.83,60100.0,73.3751,73.4189,73.3576,73.4189,60100.0
2014-05-29 15:55:00,83.82,83.9,83.82,83.9,102100.0,73.4101,73.4802,73.4101,73.4802,102100.0
2014-05-30 09:30:00,85.38,85.38,83.11,84.39,57000.0,74.7764,74.7764,72.7883,73.9094,57000.0
2014-05-30 09:35:00,84.45,84.66,84.21,84.6,58700.0,73.9619,74.1458,73.7517,74.0933,58700.0
2014-05-30 09:40:00,84.6,84.78,84.5,84.57,26000.0,74.0933,74.2509,74.0057,74.067,26000.0
2014-05-30 09:45:00,84.61,84.82,84.52,84.74,27300.0,74.102,74.2859,74.0232,74.2159,27300.0
2014-05-30 09:50:00,84.7,84.81,84.59,84.75,19400.0,74.1809,74.2772,74.0845,74.2246,19400.0
2014-05-30 09:55:00,84.77,84.84,84.68,84.79,21300.0,74.2422,74.3035,74.1633,74.2597,21300.0
2014-05-30 10:00:00,84.78,84.88,84.69,84.82,42200.0,74.2509,74.3385,74.1721,74.2859,42200.0
2014-05-30 10:05:00,84.82,84.92,84.81,84.86,18700.0,74.2859,74.3735,74.2772,74.321,18700.0
2014-05-30 10:10:00,84.86,85.04,84.84,84.95,41800.0,74.321,74.4786,74.3035,74.3998,41800.0
2014-05-30 10:15:00,84.96,85.22,84.96,85.22,54100.0,74.4086,74.6363,74.4086,74.6363,54100.0
2014-05-30 10:20:00,85.21,85.45,85.2,85.42,74200.0,74.6275,74.8377,74.6188,74.8114,74200.0
2014-05-30 10:25:00,85.42,85.61,85.4,85.6,76300.0,74.8114,74.9778,74.7939,74.9691,76300.0
2014-05-30 10:30:00,85.59,85.6,85.2,85.2,30900.0,74.9603,74.9691,74.6188,74.6188,30900.0
2014-05-30 10:35:00,85.21,85.21,85.06,85.18,19200.0,74.6275,74.6275,74.4961,74.6012,19200.0
2014-05-30 10:40:00,85.17,85.26,85.15,85.2,40800.0,74.5925,74.6713,74.575,74.6188,40800.0
2014-05-30 10:45:00,85.2,85.2,85.07,85.13,32700.0,74.6188,74.6188,74.5049,74.5575,32700.0
2014-05-30 10:50:00,85.12,85.2,85.1,85.1,30700.0,74.5487,74.6188,74.5312,74.5312,30700.0
2014-05-30 10:55:00,85.1,85.13,85.08,85.09,24800.0,74.5312,74.5575,74.5137,74.5224,24800.0
2014-05-30 11:00:00,85.09,85.12,84.98,84.98,30100.0,74.5224,74.5487,74.4261,74.4261,30100.0
2014-05-30 11:05:00,84.97,84.98,84.67,84.73,70100.0,74.4173,74.4261,74.1546,74.2071,70100.0
2014-05-30 11:10:00,84.74,84.75,84.7,84.73,28200.0,74.2159,74.2246,74.1809,74.2071,28200.0
2014-05-30 11:15:00,84.73,84.74,84.59,84.63,23600.0,74.2071,74.2159,74.0845,74.1195,23600.0
2014-05-30 11:20:00,84.62,84.63,84.52,84.54,16500.0,74.1108,74.1195,74.0232,74.0407,16500.0
2014-05-30 11:25:00,84.54,84.65,84.48,84.65,24000.0,74.0407,74.1371,73.9882,74.1371,24000.0
2014-05-30 11:30:00,84.64,84.69,84.5,84.5,14100.0,74.1283,74.1721,74.0057,74.0057,14100.0
2014-05-30 11:35:00,84.48,84.5,84.38,84.38,11200.0,73.9882,74.0057,73.9006,73.9006,11200.0
2014-05-30 11:40:00,84.39,84.63,84.39,84.62,19800.0,73.9094,74.1195,73.9094,74.1108,19800.0
2014-05-30 11:45:00,84.62,84.72,84.62,84.67,19200.0,74.1108,74.1984,74.1108,74.1546,19200.0
2014-05-30 11:50:00,84.67,84.67,84.62,84.64,5600.0,74.1546,74.1546,74.1108,74.1283,5600.0
2014-05-30 11:55:00,84.65,84.69,84.6,84.6,6500.0,74.1371,74.1721,74.0933,74.0933,6500.0
2014-05-30 12:00:00,84.59,84.66,84.55,84.65,10300.0,74.0845,74.1458,74.0495,74.1371,10300.0
2014-05-30 12:05:00,84.64,84.64,84.5,84.53,8000.0,74.1283,74.1283,74.0057,74.032,8000.0
2014-05-30 12:10:00,84.52,84.53,84.43,84.45,18300.0,74.0232,74.032,73.9444,73.9619,18300.0
2014-05-30 12:15:00,84.44,84.52,84.43,84.45,12200.0,73.9531,74.0232,73.9444,73.9619,12200.0
2014-05-30 12:20:00,84.46,84.46,84.41,84.44,9100.0,73.9707,73.9707,73.9269,73.9531,9100.0
2014-05-30 12:25:00,84.43,84.44,84.39,84.39,7300.0,73.9444,73.9531,73.9094,73.9094,7300.0
2014-05-30 12:30:00,84.38,84.39,84.36,84.36,9200.0,73.9006,73.9094,73.8831,73.8831,9200.0
2014-05-30 12:35:00,84.36,84.36,84.26,84.27,25900.0,73.8831,73.8831,73.7955,73.8043,25900.0
2014-05-30 12:40:00,84.27,84.27,84.2,84.24,20800.0,73.8043,73.8043,73.7429,73.778,20800.0
2014-05-30 12:45:00,84.23,84.23,84.17,84.2,10200.0,73.7692,73.7692,73.7167,73.7429,10200.0
2014-05-30 12:50:00,84.19,84.2,84.13,84.13,8500.0,73.7342,73.7429,73.6816,73.6816,8500.0
2014-05-30 12:55:00,84.11,84.15,84.08,84.08,16200.0,73.6641,73.6992,73.6379,73.6379,16200.0
2014-05-30 13:00:00,84.08,84.25,84.08,84.24,5200.0,73.6379,73.7867,73.6379,73.778,5200.0
2014-05-30 13:05:00,84.24,84.24,84.17,84.22,5300.0,73.778,73.778,73.7167,73.7605,5300.0
2014-05-30 13:10:00,84.22,84.27,84.22,84.26,5900.0,73.7605,73.8043,73.7605,73.7955,5900.0
2014-05-30 13:15:00,84.26,84.26,84.17,84.17,6300.0,73.7955,73.7955,73.7167,73.7167,6300.0
2014-05-30 13:20:00,84.17,84.23,84.17,84.2,8100.0,73.7167,73.7692,73.7167,73.7429,8100.0
2014-05-30 13:25:00,84.2,84.24,84.2,84.24,6400.0,73.7429,73.778,73.7429,73.778,6400.0
2014-05-30 13:30:00,84.24,84.24,84.16,84.18,12700.0,73.778,73.778,73.7079,73.7254,12700.0
2014-05-30 13:35:00,84.18,84.21,84.17,84.2,9400.0,73.7254,73.7517,73.7167,73.7429,9400.0
2014-05-30 13:40:00,84.19,84.2,84.15,84.15,9500.0,73.7342,73.7429,73.6992,73.6992,9500.0
2014-05-30 13:45:00,84.16,84.21,84.16,84.21,10600.0,73.7079,73.7517,73.7079,73.7517,10600.0
2014-05-30 13:50:00,84.19,84.25,84.19,84.25,20200.0,73.7342,73.7867,73.7342,73.7867,20200.0
2014-05-30 13:55:00,84.25,84.27,84.24,84.27,6000.0,73.7867,73.8043,73.778,73.8043,6000.0
2014-05-30 14:00:00,84.26,84.3,84.25,84.3,9300.0,73.7955,73.8305,73.7867,73.8305,9300.0
2014-05-30 14:05:00,84.3,84.42,84.29,84.42,11500.0,73.8305,73.9356,73.8218,73.9356,11500.0
2014-05-30 14:10:00,84.42,84.5,84.41,84.48,15000.0,73.9356,74.0057,73.9269,73.9882,15000.0
2014-05-30 14:15:00,84.48,84.49,84.45,84.46,9800.0,73.9882,73.9969,73.9619,73.9707,9800.0
2014-05-30 14:20:00,84.47,84.59,84.47,84.59,15400.0,73.9794,74.0845,73.9794,74.0845,15400.0
2014-05-30 14:25:00,84.6,84.75,84.59,84.73,21000.0,74.0933,74.2246,74.0845,74.2071,21000.0
2014-05-30 14:30:00,84.73,84.75,84.71,84.74,19100.0,74.2071,74.2246,74.1896,74.2159,19100.0
2014-05-30 14:35:00,84.73,84.74,84.65,84.68,15600.0,74.2071,74.2159,74.1371,74.1633,15600.0
2014-05-30 14:40:00,84.69,84.75,84.62,84.64,23500.0,74.1721,74.2246,74.1108,74.1283,23500.0
2014-05-30 14:45:00,84.65,84.71,84.63,84.65,12300.0,74.1371,74.1896,74.1195,74.1371,12300.0
2014-05-30 14:50:00,84.65,84.69,84.62,84.62,10100.0,74.1371,74.1721,74.1108,74.1108,10100.0
2014-05-30 14:55:00,84.62,84.63,84.56,84.56,10600.0,74.1108,74.1195,74.0582,74.0582,10600.0
2014-05-30 15:00:00,84.55,84.61,84.53,84.6,13500.0,74.0495,74.102,74.032,74.0933,13500.0
2014-05-30 15:05:00,84.59,84.61,84.57,84.58,13000.0,74.0845,74.102,74.067,74.0758,13000.0
2014-05-30 15:10:00,84.6,84.64,84.59,84.62,16200.0,74.0933,74.1283,74.0845,74.1108,16200.0
2014-05-30 15:15:00,84.61,84.62,84.56,84.59,17600.0,74.102,74.1108,74.0582,74.0845,17600.0
2014-05-30 15:20:00,84.59,84.62,84.57,84.61,15000.0,74.0845,74.1108,74.067,74.102,15000.0
2014-05-30 15:25:00,84.61,84.62,84.56,84.58,28900.0,74.102,74.1108,74.0582,74.0758,28900.0
2014-05-30 15:30:00,84.58,84.62,84.58,84.6,26800.0,74.0758,74.1108,74.0758,74.0933,26800.0
2014-05-30 15:35:00,84.6,84.67,84.59,84.61,61000.0,74.0933,74.1546,74.0845,74.102,61000.0
2014-05-30 15:40:00,84.6,84.68,84.57,84.65,45400.0,74.0933,74.1633,74.067,74.1371,45400.0
2014-05-30 15:45:00,84.64,84.65,84.5,84.56,120300.0,74.1283,74.1371,74.0057,74.0582,120300.0
2014-05-30 15:50:00,84.56,84.59,84.55,84.58,57900.0,74.0582,74.0845,74.0495,74.0758,57900.0
2014-05-30 15:55:00,84.58,84.59,84.45,84.5,281100.0,74.0758,74.0845,73.9619,74.0057,281100.0
2014-06-02 09:30:00,84.73,84.84,84.6,84.6,31100.0,74.2071,74.3035,74.0933,74.0933,31100.0
2014-06-02 09:35:00,84.62,84.65,84.53,84.62,26000.0,74.1108,74.1371,74.032,74.1108,26000.0
2014-06-02 09:40:00,84.63,84.73,84.61,84.68,13900.0,74.1195,74.2071,74.102,74.1633,13900.0
2014-06-02 09:45:00,84.63,84.67,84.58,84.58,25700.0,74.1195,74.1546,74.0758,74.0758,25700.0
2014-06-02 09:50:00,84.57,84.65,84.56,84.63,48400.0,74.067,74.1371,74.0582,74.1195,48400.0
2014-06-02 09:55:00,84.63,84.71,84.51,84.51,8500.0,74.1195,74.1896,74.0144,74.0144,8500.0
2014-06-02 10:00:00,84.49,84.5,84.31,84.45,32900.0,73.9969,74.0057,73.8393,73.9619,32900.0
2014-06-02 10:05:00,84.43,84.52,84.43,84.5,20300.0,73.9444,74.0232,73.9444,74.0057,20300.0
2014-06-02 10:10:00,84.47,84.52,84.36,84.39,18000.0,73.9794,74.0232,73.8831,73.9094,18000.0
2014-06-02 10:15:00,84.4,84.51,84.37,84.48,47000.0,73.9181,74.0144,73.8918,73.9882,47000.0
2014-06-02 10:20:00,84.49,84.51,84.44,84.45,11000.0,73.9969,74.0144,73.9531,73.9619,11000.0
2014-06-02 10:25:00,84.45,84.47,84.38,84.42,6600.0,73.9619,73.9794,73.9006,73.9356,6600.0
2014-06-02 10:30:00,84.4,84.41,84.28,84.34,12500.0,73.9181,73.9269,73.813,73.8656,12500.0
2014-06-02 10:35:00,84.34,84.37,84.29,84.37,3000.0,73.8656,73.8918,73.8218,73.8918,3000.0
2014-06-02 10:40:00,84.37,84.39,84.34,84.39,4000.0,73.8918,73.9094,73.8656,73.9094,4000.0
2014-06-02 10:45:00,84.37,84.37,84.2,84.23,5500.0,73.8918,73.8918,73.7429,73.7692,5500.0
2014-06-02 10:50:00,84.24,84.39,84.23,84.35,21700.0,73.778,73.9094,73.7692,73.8743,21700.0
2014-06-02 10:55:00,84.35,84.43,84.29,84.43,19900.0,73.8743,73.9444,73.8218,73.9444,19900.0
2014-06-02 11:00:00,84.43,84.5,84.42,84.49,4000.0,73.9444,74.0057,73.9356,73.9969,4000.0
2014-06-02 11:05:00,84.5,84.57,84.5,84.57,8700.0,74.0057,74.067,74.0057,74.067,8700.0
2014-06-02 11:10:00,84.57,84.6,84.53,84.53,4100.0,74.067,74.0933,74.032,74.032,4100.0
2014-06-02 11:15:00,84.55,84.58,84.53,84.57,11500.0,74.0495,74.0758,74.032,74.067,11500.0
2014-06-02 11:20:00,84.57,84.58,84.55,84.57,2400.0,74.067,74.0758,74.0495,74.067,2400.0
2014-06-02 11:25:00,84.58,84.78,84.56,84.78,10300.0,74.0758,74.2509,74.0582,74.2509,10300.0
2014-06-02 11:30:00,84.76,84.8,84.75,84.78,7900.0,74.2334,74.2684,74.2246,74.2509,7900.0
2014-06-02 11:35:00,84.78,84.79,84.75,84.78,7200.0,74.2509,74.2597,74.2246,74.2509,7200.0
2014-06-02 11:40:00,84.79,84.89,84.79,84.85,4800.0,74.2597,74.3473,74.2597,74.3122,4800.0
2014-06-02 11:45:00,84.86,84.96,84.85,84.95,12500.0,74.321,74.4086,74.3122,74.3998,12500.0
2014-06-02 11:50:00,84.95,85.01,84.91,85.0,18300.0,74.3998,74.4524,74.3648,74.4436,18300.0
2014-06-02 11:55:00,85.0,85.05,84.97,85.02,18200.0,74.4436,74.4874,74.4173,74.4611,18200.0
2014-06-02 12:00:00,85.02,85.07,85.0,85.07,13500.0,74.4611,74.5049,74.4436,74.5049,13500.0
2014-06-02 12:05:00,85.07,85.09,85.06,85.06,6200.0,74.5049,74.5224,74.4961,74.4961,6200.0
2014-06-02 12:10:00,85.06,85.06,84.94,84.98,15600.0,74.4961,74.4961,74.391,74.4261,15600.0
2014-06-02 12:15:00,84.97,84.98,84.91,84.94,6000.0,74.4173,74.4261,74.3648,74.391,6000.0
2014-06-02 12:20:00,84.94,85.0,84.94,84.97,6900.0,74.391,74.4436,74.391,74.4173,6900.0
2014-06-02 12:25:00,84.97,85.0,84.96,84.98,6200.0,74.4173,74.4436,74.4086,74.4261,6200.0
2014-06-02 12:30:00,84.99,85.0,84.97,85.0,6000.0,74.4348,74.4436,74.4173,74.4436,6000.0
2014-06-02 12:35:00,85.0,85.05,84.99,85.01,4500.0,74.4436,74.4874,74.4348,74.4524,4500.0
2014-06-02 12:40:00,85.03,85.04,84.98,84.98,4500.0,74.4699,74.4786,74.4261,74.4261,4500.0
2014-06-02 12:45:00,84.98,85.0,84.96,84.98,7900.0,74.4261,74.4436,74.4086,74.4261,7900.0
2014-06-02 12:50:00,84.98,84.99,84.91,84.92,9500.0,74.4261,74.4348,74.3648,74.3735,9500.0
2014-06-02 12:55:00,84.92,84.92,84.85,84.85,5900.0,74.3735,74.3735,74.3122,74.3122,5900.0
2014-06-02 13:00:00,84.85,84.86,84.82,84.84,20900.0,74.3122,74.321,74.2859,74.3035,20900.0
2014-06-02 13:05:00,84.85,84.85,84.83,84.85,9300.0,74.3122,74.3122,74.2947,74.3122,9300.0
2014-06-02 13:10:00,84.85,84.87,84.85,84.85,3700.0,74.3122,74.3297,74.3122,74.3122,3700.0
2014-06-02 13:15:00,84.85,84.88,84.83,84.86,3300.0,74.3122,74.3385,74.2947,74.321,3300.0
2014-06-02 13:20:00,84.85,84.9,84.84,84.9,4600.0,74.3122,74.356,74.3035,74.356,4600.0
2014-06-02 13:25:00,84.88,84.93,84.88,84.91,2900.0,74.3385,74.3823,74.3385,74.3648,2900.0
2014-06-02 13:30:00,84.91,84.92,84.89,84.91,4800.0,74.3648,74.3735,74.3473,74.3648,4800.0
2014-06-02 13:35:00,84.91,84.94,84.91,84.91,6300.0,74.3648,74.391,74.3648,74.3648,6300.0
2014-06-02 13:40:00,84.92,84.92,84.84,84.85,8500.0,74.3735,74.3735,74.3035,74.3122,8500.0
2014-06-02 13:45:00,84.85,84.9,84.84,84.9,3200.0,74.3122,74.356,74.3035,74.356,3200.0
2014-06-02 13:50:00,84.88,84.91,84.85,84.87,3900.0,74.3385,74.3648,74.3122,74.3297,3900.0
2014-06-02 13:55:00,84.85,84.91,84.85,84.9,3100.0,74.3122,74.3648,74.3122,74.356,3100.0
2014-06-02 14:00:00,84.9,84.9,84.86,84.87,7000.0,74.356,74.356,74.321,74.3297,7000.0
2014-06-02 14:05:00,84.88,84.88,84.84,84.85,21600.0,74.3385,74.3385,74.3035,74.3122,21600.0
2014-06-02 14:10:00,84.85,84.87,84.82,84.85,5900.0,74.3122,74.3297,74.2859,74.3122,5900.0
2014-06-02 14:15:00,84.86,84.88,84.84,84.88,5100.0,74.321,74.3385,74.3035,74.3385,5100.0
2014-06-02 14:20:00,84.88,84.91,84.87,84.89,2900.0,74.3385,74.3648,74.3297,74.3473,2900.0
2014-06-02 14:25:00,84.88,84.9,84.88,84.89,2400.0,74.3385,74.356,74.3385,74.3473,2400.0
2014-06-02 14:30:00,84.89,84.9,84.88,84.89,2900.0,74.3473,74.356,74.3385,74.3473,2900.0
2014-06-02 14:35:00,84.89,84.91,84.87,84.88,12100.0,74.3473,74.3648,74.3297,74.3385,12100.0
2014-06-02 14:40:00,84.87,84.89,84.84,84.89,8000.0,74.3297,74.3473,74.3035,74.3473,8000.0
2014-06-02 14:45:00,84.87,84.89,84.84,84.86,4200.0,74.3297,74.3473,74.3035,74.321,4200.0
2014-06-02 14:50:00,84.86,84.88,84.81,84.83,13400.0,74.321,74.3385,74.2772,74.2947,13400.0
2014-06-02 14:55:00,84.84,84.85,84.81,84.85,5300.0,74.3035,74.3122,74.2772,74.3122,5300.0
2014-06-02 15:00:00,84.86,84.86,84.81,84.84,6100.0,74.321,74.321,74.2772,74.3035,6100.0
2014-06-02 15:05:00,84.83,84.9,84.83,84.87,14100.0,74.2947,74.356,74.2947,74.3297,14100.0
2014-06-02 15:10:00,84.86,84.89,84.81,84.83,10600.0,74.321,74.3473,74.2772,74.2947,10600.0
2014-06-02 15:15:00,84.83,84.9,84.82,84.9,26300.0,74.2947,74.356,74.2859,74.356,26300.0
2014-06-02 15:20:00,84.89,84.92,84.85,84.9,48300.0,74.3473,74.3735,74.3122,74.356,48300.0
2014-06-02 15:25:00,84.89,84.9,84.81,84.82,7100.0,74.3473,74.356,74.2772,74.2859,7100.0
2014-06-02 15:30:00,84.83,84.9,84.83,84.89,5600.0,74.2947,74.356,74.2947,74.3473,5600.0
2014-06-02 15:35:00,84.9,84.91,84.88,84.89,15000.0,74.356,74.3648,74.3385,74.3473,15000.0
2014-06-02 15:40:00,84.9,84.94,84.88,84.92,13500.0,74.356,74.391,74.3385,74.3735,13500.0
2014-06-02 15:45:00,84.91,84.92,84.88,84.89,27200.0,74.3648,74.3735,74.3385,74.3473,27200.0
2014-06-02 15:50:00,84.9,84.9,84.84,84.85,34700.0,74.356,74.356,74.3035,74.3122,34700.0
2014-06-02 15:55:00,84.86,84.87,84.82,84.83,29800.0,74.321,74.3297,74.2859,74.2947,29800.0
2014-06-03 09:30:00,84.72,84.72,84.4,84.54,27200.0,74.1984,74.1984,73.9181,74.0407,27200.0
2014-06-03 09:35:00,84.54,84.64,84.43,84.62,9900.0,74.0407,74.1283,73.9444,74.1108,9900.0
2014-06-03 09:40:00,84.63,84.66,84.5,84.56,7000.0,74.1195,74.1458,74.0057,74.0582,7000.0
2014-06-03 09:45:00,84.58,84.6,84.51,84.59,10800.0,74.0758,74.0933,74.0144,74.0845,10800.0
2014-06-03 09:50:00,84.59,84.65,84.58,84.62,6500.0,74.0845,74.1371,74.0758,74.1108,6500.0
2014-06-03 09:55:00,84.64,84.7,84.59,84.7,8600.0,74.1283,74.1809,74.0845,74.1809,8600.0
2014-06-03 10:00:00,84.71,84.76,84.69,84.72,11300.0,74.1896,74.2334,74.1721,74.1984,11300.0
2014-06-03 10:05:00,84.73,85.0,84.67,85.0,32800.0,74.2071,74.4436,74.1546,74.4436,32800.0
2014-06-03 10:10:00,84.98,85.14,84.95,85.12,16700.0,74.4261,74.5662,74.3998,74.5487,16700.0
2014-06-03 10:15:00,85.13,85.3,85.12,85.3,19500.0,74.5575,74.7063,74.5487,74.7063,19500.0
2014-06-03 10:20:00,85.28,85.46,85.27,85.45,21500.0,74.6888,74.8465,74.6801,74.8377,21500.0
2014-06-03 10:25:00,85.44,85.53,85.44,85.53,36800.0,74.829,74.9078,74.829,74.9078,36800.0
2014-06-03 10:30:00,85.53,85.53,85.4,85.4,47500.0,74.9078,74.9078,74.7939,74.7939,47500.0
2014-06-03 10:35:00,85.38,85.4,85.13,85.13,22100.0,74.7764,74.7939,74.5575,74.5575,22100.0
2014-06-03 10:40:00,85.13,85.15,85.0,85.0,15400.0,74.5575,74.575,74.4436,74.4436,15400.0
2014-06-03 10:45:00,84.98,85.03,84.94,84.98,57300.0,74.4261,74.4699,74.391,74.4261,57300.0
2014-06-03 10:50:00,84.98,85.0,84.9,84.9,5800.0,74.4261,74.4436,74.356,74.356,5800.0
2014-06-03 10:55:00,84.89,84.99,84.87,84.99,21300.0,74.3473,74.4348,74.3297,74.4348,21300.0
2014-06-03 11:00:00,84.99,85.07,84.98,85.0,11200.0,74.4348,74.5049,74.4261,74.4436,11200.0
2014-06-03 11:05:00,84.99,85.05,84.98,85.04,4100.0,74.4348,74.4874,74.4261,74.4786,4100.0
2014-06-03 11:10:00,85.05,85.05,84.97,85.0,16400.0,74.4874,74.4874,74.4173,74.4436,16400.0
2014-06-03 11:15:00,84.98,84.99,84.85,84.93,11100.0,74.4261,74.4348,74.3122,74.3823,11100.0
2014-06-03 11:20:00,84.93,85.0,84.92,84.98,4800.0,74.3823,74.4436,74.3735,74.4261,4800.0
2014-06-03 11:25:00,84.98,84.98,84.91,84.93,2000.0,74.4261,74.4261,74.3648,74.3823,2000.0
2014-06-03 11:30:00,84.93,84.93,84.88,84.9,4700.0,74.3823,74.3823,74.3385,74.356,4700.0
2014-06-03 11:35:00,84.89,84.89,84.78,84.78,6400.0,74.3473,74.3473,74.2509,74.2509,6400.0
2014-06-03 11:40:00,84.78,84.78,84.69,84.7,6900.0,74.2509,74.2509,74.1721,74.1809,6900.0
2014-06-03 11:45:00,84.68,84.77,84.68,84.77,7200.0,74.1633,74.2422,74.1633,74.2422,7200.0
2014-06-03 11:50:00,84.76,84.8,84.72,84.74,8400.0,74.2334,74.2684,74.1984,74.2159,8400.0
2014-06-03 11:55:00,84.72,84.72,84.67,84.71,12700.0,74.1984,74.1984,74.1546,74.1896,12700.0
2014-06-03 12:00:00,84.72,84.84,84.71,84.84,4200.0,74.1984,74.3035,74.1896,74.3035,4200.0
2014-06-03 12:05:00,84.83,84.83,84.81,84.82,3200.0,74.2947,74.2947,74.2772,74.2859,3200.0
2014-06-03 12:10:00,84.83,84.93,84.82,84.93,5300.0,74.2947,74.3823,74.2859,74.3823,5300.0
2014-06-03 12:15:00,84.93,84.94,84.91,84.92,2700.0,74.3823,74.391,74.3648,74.3735,2700.0
2014-06-03 12:20:00,84.93,84.97,84.93,84.95,4700.0,74.3823,74.4173,74.3823,74.3998,4700.0
2014-06-03 12:25:00,84.96,84.97,84.91,84.91,4300.0,74.4086,74.4173,74.3648,74.3648,4300.0
2014-06-03 12:30:00,84.89,84.93,84.89,84.93,6600.0,74.3473,74.3823,74.3473,74.3823,6600.0
2014-06-03 12:35:00,84.94,85.01,84.94,85.0,6300.0,74.391,74.4524,74.391,74.4436,6300.0
2014-06-03 12:40:00,85.01,85.06,85.0,85.05,5700.0,74.4524,74.4961,74.4436,74.4874,5700.0
2014-06-03 12:45:00,85.04,85.04,85.0,85.01,4700.0,74.4786,74.4786,74.4436,74.4524,4700.0
2014-06-03 12:50:00,85.0,85.01,84.99,85.01,9100.0,74.4436,74.4524,74.4348,74.4524,9100.0
2014-06-03 12:55:00,85.0,85.01,85.0,85.01,4200.0,74.4436,74.4524,74.4436,74.4524,4200.0
2014-06-03 13:00:00,85.01,85.01,84.98,84.98,11300.0,74.4524,74.4524,74.4261,74.4261,11300.0
2014-06-03 13:05:00,84.98,85.02,84.98,85.01,14400.0,74.4261,74.4611,74.4261,74.4524,14400.0
2014-06-03 13:10:00,85.01,85.04,84.99,85.04,13000.0,74.4524,74.4786,74.4348,74.4786,13000.0
2014-06-03 13:15:00,85.03,85.04,85.0,85.01,16500.0,74.4699,74.4786,74.4436,74.4524,16500.0
2014-06-03 13:20:00,85.0,85.03,85.0,85.02,3700.0,74.4436,74.4699,74.4436,74.4611,3700.0
2014-06-03 13:25:00,85.03,85.03,84.91,85.02,40100.0,74.4699,74.4699,74.3648,74.4611,40100.0
2014-06-03 13:30:00,85.02,85.12,85.02,85.12,8000.0,74.4611,74.5487,74.4611,74.5487,8000.0
2014-06-03 13:35:00,85.12,85.26,85.12,85.2,12500.0,74.5487,74.6713,74.5487,74.6188,12500.0
2014-06-03 13:40:00,85.2,85.2,85.09,85.13,5100.0,74.6188,74.6188,74.5224,74.5575,5100.0
2014-06-03 13:45:00,85.13,85.13,85.1,85.13,5000.0,74.5575,74.5575,74.5312,74.5575,5000.0
2014-06-03 13:50:00,85.13,85.35,85.13,85.35,25500.0,74.5575,74.7501,74.5575,74.7501,25500.0
2014-06-03 13:55:00,85.35,85.44,85.34,85.34,17500.0,74.7501,74.829,74.7414,74.7414,17500.0
2014-06-03 14:00:00,85.34,85.49,85.27,85.46,15500.0,74.7414,74.8727,74.6801,74.8465,15500.0
2014-06-03 14:05:00,85.45,85.53,85.44,85.5,19000.0,74.8377,74.9078,74.829,74.8815,19000.0
2014-06-03 14:10:00,85.5,85.5,85.42,85.49,26400.0,74.8815,74.8815,74.8114,74.8727,26400.0
2014-06-03 14:15:00,85.49,85.61,85.49,85.61,17000.0,74.8727,74.9778,74.8727,74.9778,17000.0
2014-06-03 14:20:00,85.63,85.68,85.61,85.68,26000.0,74.9954,75.0391,74.9778,75.0391,26000.0
2014-06-03 14:25:00,85.68,85.76,85.67,85.68,26900.0,75.0391,75.1092,75.0304,75.0391,26900.0
2014-06-03 14:30:00,85.67,85.68,85.57,85.57,36600.0,75.0304,75.0391,74.9428,74.9428,36600.0
2014-06-03 14:35:00,85.58,85.66,85.55,85.66,15400.0,74.9516,75.0216,74.9253,75.0216,15400.0
2014-06-03 14:40:00,85.66,85.74,85.62,85.72,18200.0,75.0216,75.0917,74.9866,75.0742,18200.0
2014-06-03 14:45:00,85.74,85.74,85.62,85.62,26300.0,75.0917,75.0917,74.9866,74.9866,26300.0
2014-06-03 14:50:00,85.61,85.62,85.56,85.58,20600.0,74.9778,74.9866,74.934,74.9516,20600.0
2014-06-03 14:55:00,85.58,85.6,85.55,85.58,23400.0,74.9516,74.9691,74.9253,74.9516,23400.0
2014-06-03 15:00:00,85.59,85.61,85.58,85.58,27700.0,74.9603,74.9778,74.9516,74.9516,27700.0
2014-06-03 15:05:00,85.58,85.6,85.57,85.59,23000.0,74.9516,74.9691,74.9428,74.9603,23000.0
2014-06-03 15:10:00,85.6,85.6,85.57,85.57,16000.0,74.9691,74.9691,74.9428,74.9428,16000.0
2014-06-03 15:15:00,85.57,85.63,85.57,85.62,32000.0,74.9428,74.9954,74.9428,74.9866,32000.0
2014-06-03 15:20:00,85.61,85.62,85.56,85.6,24400.0,74.9778,74.9866,74.934,74.9691,24400.0
2014-06-03 15:25:00,85.6,85.6,85.57,85.6,22600.0,74.9691,74.9691,74.9428,74.9691,22600.0
2014-06-03 15:30:00,85.6,85.6,85.54,85.59,36200.0,74.9691,74.9691,74.9165,74.9603,36200.0
2014-06-03 15:35:00,85.58,85.6,85.57,85.59,49000.0,74.9516,74.9691,74.9428,74.9603,49000.0
2014-06-03 15:40:00,85.6,85.6,85.56,85.56,49000.0,74.9691,74.9691,74.934,74.934,49000.0
2014-06-03 15:45:00,85.56,85.56,85.46,85.52,37500.0,74.934,74.934,74.8465,74.899,37500.0
2014-06-03 15:50:00,85.52,85.56,85.51,85.56,33100.0,74.899,74.934,74.8903,74.934,33100.0
2014-06-03 15:55:00,85.55,85.55,85.43,85.47,55700.0,74.9253,74.9253,74.8202,74.8552,55700.0
2014-06-04 09:30:00,85.38,85.38,85.24,85.28,29200.0,74.7764,74.7764,74.6538,74.6888,29200.0
2014-06-04 09:35:00,85.31,85.38,85.1,85.34,13800.0,74.7151,74.7764,74.5312,74.7414,13800.0
2014-06-04 09:40:00,85.33,85.33,85.12,85.27,12600.0,74.7326,74.7326,74.5487,74.6801,12600.0
2014-06-04 09:45:00,85.27,85.62,85.2,85.57,11900.0,74.6801,74.9866,74.6188,74.9428,11900.0
2014-06-04 09:50:00,85.58,85.68,85.56,85.6,21500.0,74.9516,75.0391,74.934,74.9691,21500.0
2014-06-04 09:55:00,85.6,85.62,85.57,85.57,25000.0,74.9691,74.9866,74.9428,74.9428,25000.0
2014-06-04 10:00:00,85.57,85.59,85.45,85.46,30400.0,74.9428,74.9603,74.8377,74.8465,30400.0
2014-06-04 10:05:00,85.46,85.46,85.33,85.37,16300.0,74.8465,74.8465,74.7326,74.7676,16300.0
2014-06-04 10:10:00,85.38,85.47,85.36,85.46,11600.0,74.7764,74.8552,74.7589,74.8465,11600.0
2014-06-04 10:15:00,85.45,85.45,85.39,85.42,13800.0,74.8377,74.8377,74.7852,74.8114,13800.0
2014-06-04 10:20:00,85.44,85.46,85.31,85.32,12000.0,74.829,74.8465,74.7151,74.7239,12000.0
2014-06-04 10:25:00,85.31,85.33,85.27,85.31,9900.0,74.7151,74.7326,74.6801,74.7151,9900.0
2014-06-04 10:30:00,85.32,85.32,85.14,85.19,19500.0,74.7239,74.7239,74.5662,74.61,19500.0
2014-06-04 10:35:00,85.18,85.36,85.18,85.31,14500.0,74.6012,74.7589,74.6012,74.7151,14500.0
2014-06-04 10:40:00,85.33,85.4,85.33,85.37,5800.0,74.7326,74.7939,74.7326,74.7676,5800.0
2014-06-04 10:45:00,85.38,85.4,85.36,85.4,2900.0,74.7764,74.7939,74.7589,74.7939,2900.0
2014-06-04 10:50:00,85.38,85.38,85.3,85.34,8200.0,74.7764,74.7764,74.7063,74.7414,8200.0
2014-06-04 10:55:00,85.38,85.52,85.38,85.52,5400.0,74.7764,74.899,74.7764,74.899,5400.0
2014-06-04 11:00:00,85.52,85.53,85.46,85.52,6100.0,74.899,74.9078,74.8465,74.899,6100.0
2014-06-04 11:05:00,85.52,85.52,85.41,85.46,6900.0,74.899,74.899,74.8027,74.8465,6900.0
2014-06-04 11:10:00,85.44,85.55,85.44,85.5,13900.0,74.829,74.9253,74.829,74.8815,13900.0
2014-06-04 11:15:00,85.5,85.53,85.46,85.53,4600.0,74.8815,74.9078,74.8465,74.9078,4600.0
2014-06-04 11:20:00,85.53,85.62,85.53,85.57,19400.0,74.9078,74.9866,74.9078,74.9428,19400.0
2014-06-04 11:25:00,85.58,85.62,85.56,85.58,7400.0,74.9516,74.9866,74.934,74.9516,7400.0
2014-06-04 11:30:00,85.57,85.58,85.52,85.54,3800.0,74.9428,74.9516,74.899,74.9165,3800.0
2014-06-04 11:35:00,85.52,85.56,85.51,85.56,4400.0,74.899,74.934,74.8903,74.934,4400.0
2014-06-04 11:40:00,85.57,85.57,85.52,85.53,5300.0,74.9428,74.9428,74.899,74.9078,5300.0
2014-06-04 11:45:00,85.53,85.54,85.48,85.5,9000.0,74.9078,74.9165,74.864,74.8815,9000.0
2014-06-04 11:50:00,85.49,85.64,85.47,85.58,11600.0,74.8727,75.0041,74.8552,74.9516,11600.0
2014-06-04 11:55:00,85.59,85.63,85.58,85.6,7500.0,74.9603,74.9954,74.9516,74.9691,7500.0
2014-06-04 12:00:00,85.63,85.67,85.63,85.66,4400.0,74.9954,75.0304,74.9954,75.0216,4400.0
2014-06-04 12:05:00,85.66,85.67,85.56,85.56,10700.0,75.0216,75.0304,74.934,74.934,10700.0
2014-06-04 12:10:00,85.56,85.62,85.56,85.6,6200.0,74.934,74.9866,74.934,74.9691,6200.0
2014-06-04 12:15:00,85.59,85.66,85.59,85.62,6500.0,74.9603,75.0216,74.9603,74.9866,6500.0
2014-06-04 12:20:00,85.63,85.67,85.62,85.67,4100.0,74.9954,75.0304,74.9866,75.0304,4100.0
2014-06-04 12:25:00,85.67,85.67,85.64,85.66,9400.0,75.0304,75.0304,75.0041,75.0216,9400.0
2014-06-04 12:30:00,85.65,85.68,85.64,85.68,9700.0,75.0129,75.0391,75.0041,75.0391,9700.0
2014-06-04 12:35:00,85.69,85.75,85.69,85.73,9400.0,75.0479,75.1005,75.0479,75.0829,9400.0
2014-06-04 12:40:00,85.72,85.76,85.71,85.76,8800.0,75.0742,75.1092,75.0654,75.1092,8800.0
2014-06-04 12:45:00,85.75,85.77,85.73,85.75,8400.0,75.1005,75.118,75.0829,75.1005,8400.0
2014-06-04 12:50:00,85.74,85.75,85.71,85.74,16900.0,75.0917,75.1005,75.0654,75.0917,16900.0
2014-06-04 12:55:00,85.74,85.75,85.72,85.73,9200.0,75.0917,75.1005,75.0742,75.0829,9200.0
2014-06-04 13:00:00,85.73,85.73,85.73,85.73,3600.0,75.0829,75.0829,75.0829,75.0829,3600.0
2014-06-04 13:05:00,85.73,85.76,85.7,85.7,5300.0,75.0829,75.1092,75.0567,75.0567,5300.0
2014-06-04 13:10:00,85.7,85.7,85.68,85.68,8500.0,75.0567,75.0567,75.0391,75.0391,8500.0
2014-06-04 13:15:00,85.67,85.68,85.66,85.66,2600.0,75.0304,75.0391,75.0216,75.0216,2600.0
2014-06-04 13:20:00,85.66,85.66,85.61,85.61,4900.0,75.0216,75.0216,74.9778,74.9778,4900.0
2014-06-04 13:25:00,85.61,85.63,85.55,85.56,11900.0,74.9778,74.9954,74.9253,74.934,11900.0
2014-06-04 13:30:00,85.57,85.62,85.55,85.62,3400.0,74.9428,74.9866,74.9253,74.9866,3400.0
2014-06-04 13:35:00,85.62,85.67,85.62,85.67,7500.0,74.9866,75.0304,74.9866,75.0304,7500.0
2014-06-04 13:40:00,85.68,85.73,85.67,85.73,4300.0,75.0391,75.0829,75.0304,75.0829,4300.0
2014-06-04 13:45:00,85.73,85.79,85.73,85.79,11600.0,75.0829,75.1355,75.0829,75.1355,11600.0
2014-06-04 13:50:00,85.79,85.81,85.78,85.81,5900.0,75.1355,75.153,75.1267,75.153,5900.0
2014-06-04 13:55:00,85.81,86.0,85.2,85.38,197900.0,75.153,75.3194,74.6188,74.7764,197900.0
2014-06-04 14:00:00,85.34,86.08,85.09,85.72,296400.0,74.7414,75.3895,74.5224,75.0742,296400.0
2014-06-04 14:05:00,85.72,85.96,85.47,85.84,155100.0,75.0742,75.2844,74.8552,75.1793,155100.0
2014-06-04 14:10:00,85.82,85.93,85.79,85.84,25500.0,75.1618,75.2581,75.1355,75.1793,25500.0
2014-06-04 14:15:00,85.84,85.84,85.48,85.56,98800.0,75.1793,75.1793,74.864,74.934,98800.0
2014-06-04 14:20:00,85.52,85.52,85.26,85.28,56800.0,74.899,74.899,74.6713,74.6888,56800.0
2014-06-04 14:25:00,85.29,85.48,85.26,85.42,67900.0,74.6976,74.864,74.6713,74.8114,67900.0
2014-06-04 14:30:00,85.41,85.44,85.17,85.37,53200.0,74.8027,74.829,74.5925,74.7676,53200.0
2014-06-04 14:35:00,85.35,85.49,85.33,85.4,33800.0,74.7501,74.8727,74.7326,74.7939,33800.0
2014-06-04 14:40:00,85.41,85.56,85.35,85.35,30600.0,74.8027,74.934,74.7501,74.7501,30600.0
2014-06-04 14:45:00,85.35,85.36,85.23,85.27,20600.0,74.7501,74.7589,74.645,74.6801,20600.0
2014-06-04 14:50:00,85.27,85.3,85.13,85.13,41300.0,74.6801,74.7063,74.5575,74.5575,41300.0
2014-06-04 14:55:00,85.14,85.32,85.1,85.31,32500.0,74.5662,74.7239,74.5312,74.7151,32500.0
2014-06-04 15:00:00,85.3,85.33,85.27,85.27,11200.0,74.7063,74.7326,74.6801,74.6801,11200.0
2014-06-04 15:05:00,85.27,85.39,85.27,85.38,10000.0,74.6801,74.7852,74.6801,74.7764,10000.0
2014-06-04 15:10:00,85.4,85.52,85.4,85.47,17000.0,74.7939,74.899,74.7939,74.8552,17000.0
2014-06-04 15:15:00,85.47,85.54,85.47,85.53,18400.0,74.8552,74.9165,74.8552,74.9078,18400.0
2014-06-04 15:20:00,85.53,85.62,85.52,85.59,18200.0,74.9078,74.9866,74.899,74.9603,18200.0
2014-06-04 15:25:00,85.59,85.63,85.51,85.54,22500.0,74.9603,74.9954,74.8903,74.9165,22500.0
2014-06-04 15:30:00,85.54,85.59,85.54,85.54,20300.0,74.9165,74.9603,74.9165,74.9165,20300.0
2014-06-04 15:35:00,85.55,85.57,85.42,85.47,82000.0,74.9253,74.9428,74.8114,74.8552,82000.0
2014-06-04 15:40:00,85.47,85.53,85.42,85.52,27100.0,74.8552,74.9078,74.8114,74.899,27100.0
2014-06-04 15:45:00,85.52,85.53,85.44,85.48,29400.0,74.899,74.9078,74.829,74.864,29400.0
2014-06-04 15:50:00,85.48,85.56,85.46,85.52,60200.0,74.864,74.934,74.8465,74.899,60200.0
2014-06-04 15:55:00,85.52,85.55,85.49,85.52,74500.0,74.899,74.9253,74.8727,74.899,74500.0
2014-06-05 09:30:00,85.46,85.87,85.36,85.82,30800.0,74.8465,75.2055,74.7589,75.1618,30800.0
2014-06-05 09:35:00,85.8,85.8,85.56,85.7,35300.0,75.1442,75.1442,74.934,75.0567,35300.0
2014-06-05 09:40:00,85.7,85.7,85.46,85.52,18700.0,75.0567,75.0567,74.8465,74.899,18700.0
2014-06-05 09:45:00,85.49,85.72,85.49,85.57,14700.0,74.8727,75.0742,74.8727,74.9428,14700.0
2014-06-05 09:50:00,85.58,85.7,85.52,85.7,18400.0,74.9516,75.0567,74.899,75.0567,18400.0
2014-06-05 09:55:00,85.67,85.84,85.59,85.81,11900.0,75.0304,75.1793,74.9603,75.153,11900.0
2014-06-05 10:00:00,85.78,85.84,85.72,85.72,10500.0,75.1267,75.1793,75.0742,75.0742,10500.0
2014-06-05 10:05:00,85.74,85.78,85.55,85.61,4200.0,75.0917,75.1267,74.9253,74.9778,4200.0
2014-06-05 10:10:00,85.61,85.63,85.45,85.48,2000.0,74.9778,74.9954,74.8377,74.864,2000.0
2014-06-05 10:15:00,85.44,85.44,85.3,85.31,7500.0,74.829,74.829,74.7063,74.7151,7500.0
2014-06-05 10:20:00,85.29,85.33,85.25,85.29,18800.0,74.6976,74.7326,74.6625,74.6976,18800.0
2014-06-05 10:25:00,85.29,85.31,85.25,85.27,14300.0,74.6976,74.7151,74.6625,74.6801,14300.0
2014-06-05 10:30:00,85.28,85.43,85.24,85.43,34000.0,74.6888,74.8202,74.6538,74.8202,34000.0
2014-06-05 10:35:00,85.43,85.43,85.34,85.39,11100.0,74.8202,74.8202,74.7414,74.7852,11100.0
2014-06-05 10:40:00,85.4,85.5,85.4,85.48,10600.0,74.7939,74.8815,74.7939,74.864,10600.0
2014-06-05 10:45:00,85.5,85.5,85.44,85.48,13500.0,74.8815,74.8815,74.829,74.864,13500.0
2014-06-05 10:50:00,85.47,85.54,85.44,85.52,23900.0,74.8552,74.9165,74.829,74.899,23900.0
2014-06-05 10:55:00,85.5,85.53,85.45,85.47,17300.0,74.8815,74.9078,74.8377,74.8552,17300.0
2014-06-05 11:00:00,85.47,85.48,85.37,85.4,12700.0,74.8552,74.864,74.7676,74.7939,12700.0
2014-06-05 11:05:00,85.4,85.46,85.39,85.43,4800.0,74.7939,74.8465,74.7852,74.8202,4800.0
2014-06-05 11:10:00,85.44,85.54,85.43,85.51,7100.0,74.829,74.9165,74.8202,74.8903,7100.0
2014-06-05 11:15:00,85.51,85.55,85.5,85.5,5700.0,74.8903,74.9253,74.8815,74.8815,5700.0
2014-06-05 11:20:00,85.52,85.53,85.48,85.48,5300.0,74.899,74.9078,74.864,74.864,5300.0
2014-06-05 11:25:00,85.48,85.55,85.45,85.5,20000.0,74.864,74.9253,74.8377,74.8815,20000.0
2014-06-05 11:30:00,85.49,85.58,85.47,85.58,14300.0,74.8727,74.9516,74.8552,74.9516,14300.0
2014-06-05 11:35:00,85.59,85.62,85.5,85.54,12100.0,74.9603,74.9866,74.8815,74.9165,12100.0
2014-06-05 11:40:00,85.54,85.61,85.53,85.55,15800.0,74.9165,74.9778,74.9078,74.9253,15800.0
2014-06-05 11:45:00,85.55,85.74,85.55,85.7,9600.0,74.9253,75.0917,74.9253,75.0567,9600.0
2014-06-05 11:50:00,85.72,85.76,85.67,85.72,14700.0,75.0742,75.1092,75.0304,75.0742,14700.0
2014-06-05 11:55:00,85.71,85.76,85.71,85.75,10500.0,75.0654,75.1092,75.0654,75.1005,10500.0
2014-06-05 12:00:00,85.74,85.81,85.71,85.81,14900.0,75.0917,75.153,75.0654,75.153,14900.0
2014-06-05 12:05:00,85.81,85.92,85.78,85.91,5300.0,75.153,75.2493,75.1267,75.2406,5300.0
2014-06-05 12:10:00,85.92,85.95,85.82,85.85,6100.0,75.2493,75.2756,75.1618,75.188,6100.0
2014-06-05 12:15:00,85.84,85.86,85.81,85.83,4300.0,75.1793,75.1968,75.153,75.1705,4300.0
2014-06-05 12:20:00,85.83,85.92,85.82,85.91,7900.0,75.1705,75.2493,75.1618,75.2406,7900.0
2014-06-05 12:25:00,85.9,85.9,85.79,85.8,8400.0,75.2318,75.2318,75.1355,75.1442,8400.0
2014-06-05 12:30:00,85.8,85.84,85.8,85.82,5900.0,75.1442,75.1793,75.1442,75.1618,5900.0
2014-06-05 12:35:00,85.82,85.86,85.81,85.84,6300.0,75.1618,75.1968,75.153,75.1793,6300.0
2014-06-05 12:40:00,85.83,85.9,85.83,85.84,8000.0,75.1705,75.2318,75.1705,75.1793,8000.0
2014-06-05 12:45:00,85.85,85.89,85.8,85.82,10600.0,75.188,75.2231,75.1442,75.1618,10600.0
2014-06-05 12:50:00,85.84,85.84,85.66,85.76,23700.0,75.1793,75.1793,75.0216,75.1092,23700.0
2014-06-05 12:55:00,85.78,85.8,85.77,85.79,2900.0,75.1267,75.1442,75.118,75.1355,2900.0
2014-06-05 13:00:00,85.79,85.82,85.73,85.73,6900.0,75.1355,75.1618,75.0829,75.0829,6900.0
2014-06-05 13:05:00,85.75,85.79,85.71,85.76,3600.0,75.1005,75.1355,75.0654,75.1092,3600.0
2014-06-05 13:10:00,85.75,85.76,85.71,85.71,3500.0,75.1005,75.1092,75.0654,75.0654,3500.0
2014-06-05 13:15:00,85.74,85.74,85.67,85.67,3100.0,75.0917,75.0917,75.0304,75.0304,3100.0
2014-06-05 13:20:00,85.68,85.68,85.59,85.59,5900.0,75.0391,75.0391,74.9603,74.9603,5900.0
2014-06-05 13:25:00,85.59,85.65,85.57,85.63,2900.0,74.9603,75.0129,74.9428,74.9954,2900.0
2014-06-05 13:30:00,85.63,85.67,85.63,85.64,3500.0,74.9954,75.0304,74.9954,75.0041,3500.0
2014-06-05 13:35:00,85.65,85.7,85.65,85.7,3000.0,75.0129,75.0567,75.0129,75.0567,3000.0
2014-06-05 13:40:00,85.7,85.7,85.65,85.67,5600.0,75.0567,75.0567,75.0129,75.0304,5600.0
2014-06-05 13:45:00,85.68,85.69,85.67,85.68,2600.0,75.0391,75.0479,75.0304,75.0391,2600.0
2014-06-05 13:50:00,85.68,85.7,85.64,85.65,16100.0,75.0391,75.0567,75.0041,75.0129,16100.0
2014-06-05 13:55:00,85.65,85.68,85.64,85.67,4800.0,75.0129,75.0391,75.0041,75.0304,4800.0
2014-06-05 14:00:00,85.67,85.7,85.67,85.7,4400.0,75.0304,75.0567,75.0304,75.0567,4400.0
2014-06-05 14:05:00,85.71,85.72,85.7,85.72,5500.0,75.0654,75.0742,75.0567,75.0742,5500.0
2014-06-05 14:10:00,85.73,85.79,85.72,85.72,8000.0,75.0829,75.1355,75.0742,75.0742,8000.0
2014-06-05 14:15:00,85.72,85.77,85.72,85.76,3000.0,75.0742,75.118,75.0742,75.1092,3000.0
2014-06-05 14:20:00,85.77,85.83,85.77,85.83,6300.0,75.118,75.1705,75.118,75.1705,6300.0
2014-06-05 14:25:00,85.82,85.82,85.75,85.76,6900.0,75.1618,75.1618,75.1005,75.1092,6900.0
2014-06-05 14:30:00,85.76,85.82,85.76,85.82,4500.0,75.1092,75.1618,75.1092,75.1618,4500.0
2014-06-05 14:35:00,85.83,85.84,85.75,85.75,8100.0,75.1705,75.1793,75.1005,75.1005,8100.0
2014-06-05 14:40:00,85.75,85.8,85.73,85.79,5500.0,75.1005,75.1442,75.0829,75.1355,5500.0
2014-06-05 14:45:00,85.79,85.79,85.77,85.79,4400.0,75.1355,75.1355,75.118,75.1355,4400.0
2014-06-05 14:50:00,85.79,85.82,85.77,85.79,11800.0,75.1355,75.1618,75.118,75.1355,11800.0
2014-06-05 14:55:00,85.79,85.79,85.72,85.72,7500.0,75.1355,75.1355,75.0742,75.0742,7500.0
2014-06-05 15:00:00,85.73,85.82,85.72,85.78,18000.0,75.0829,75.1618,75.0742,75.1267,18000.0
2014-06-05 15:05:00,85.79,85.8,85.75,85.77,9800.0,75.1355,75.1442,75.1005,75.118,9800.0
2014-06-05 15:10:00,85.77,85.78,85.73,85.73,11200.0,75.118,75.1267,75.0829,75.0829,11200.0
2014-06-05 15:15:00,85.74,85.76,85.73,85.76,9900.0,75.0917,75.1092,75.0829,75.1092,9900.0
2014-06-05 15:20:00,85.77,85.83,85.77,85.8,12900.0,75.118,75.1705,75.118,75.1442,12900.0
2014-06-05 15:25:00,85.79,85.8,85.73,85.79,13000.0,75.1355,75.1442,75.0829,75.1355,13000.0
2014-06-05 15:30:00,85.77,85.79,85.76,85.79,10800.0,75.118,75.1355,75.1092,75.1355,10800.0
2014-06-05 15:35:00,85.79,85.79,85.77,85.79,15000.0,75.1355,75.1355,75.118,75.1355,15000.0
2014-06-05 15:40:00,85.78,85.82,85.78,85.81,16700.0,75.1267,75.1618,75.1267,75.153,16700.0
2014-06-05 15:45:00,85.81,85.87,85.81,85.83,31500.0,75.153,75.2055,75.153,75.1705,31500.0
2014-06-05 15:50:00,85.82,85.86,85.82,85.86,24000.0,75.1618,75.1968,75.1618,75.1968,24000.0
2014-06-05 15:55:00,85.86,85.88,85.76,85.78,53600.0,75.1968,75.2143,75.1092,75.1267,53600.0
2014-06-06 09:30:00,85.76,85.87,85.59,85.87,15000.0,75.1092,75.2055,74.9603,75.2055,15000.0
2014-06-06 09:35:00,85.92,85.94,85.79,85.8,4700.0,75.2493,75.2669,75.1355,75.1442,4700.0
2014-06-06 09:40:00,85.85,85.96,85.78,85.95,9900.0,75.188,75.2844,75.1267,75.2756,9900.0
2014-06-06 09:45:00,85.95,85.95,85.87,85.92,6400.0,75.2756,75.2756,75.2055,75.2493,6400.0
2014-06-06 09:50:00,85.95,86.05,85.95,86.01,4200.0,75.2756,75.3632,75.2756,75.3282,4200.0
2014-06-06 09:55:00,86.04,86.1,86.02,86.1,6400.0,75.3544,75.407,75.3369,75.407,6400.0
2014-06-06 10:00:00,86.11,86.12,85.98,85.98,19200.0,75.4157,75.4245,75.3019,75.3019,19200.0
2014-06-06 10:05:00,86.0,86.0,85.83,85.87,16800.0,75.3194,75.3194,75.1705,75.2055,16800.0
2014-06-06 10:10:00,85.87,85.97,85.74,85.78,24700.0,75.2055,75.2931,75.0917,75.1267,24700.0
2014-06-06 10:15:00,85.78,85.8,85.74,85.74,6000.0,75.1267,75.1442,75.0917,75.0917,6000.0
2014-06-06 10:20:00,85.74,85.78,85.6,85.6,16600.0,75.0917,75.1267,74.9691,74.9691,16600.0
2014-06-06 10:25:00,85.63,85.66,85.57,85.62,21100.0,74.9954,75.0216,74.9428,74.9866,21100.0
2014-06-06 10:30:00,85.6,85.72,85.55,85.69,16100.0,74.9691,75.0742,74.9253,75.0479,16100.0
2014-06-06 10:35:00,85.7,85.7,85.62,85.65,8200.0,75.0567,75.0567,74.9866,75.0129,8200.0
2014-06-06 10:40:00,85.65,85.65,85.58,85.58,10800.0,75.0129,75.0129,74.9516,74.9516,10800.0
2014-06-06 10:45:00,85.61,85.67,85.59,85.6,12000.0,74.9778,75.0304,74.9603,74.9691,12000.0
2014-06-06 10:50:00,85.6,85.72,85.59,85.72,5900.0,74.9691,75.0742,74.9603,75.0742,5900.0
2014-06-06 10:55:00,85.73,85.79,85.71,85.79,10300.0,75.0829,75.1355,75.0654,75.1355,10300.0
2014-06-06 11:00:00,85.79,85.82,85.77,85.77,8400.0,75.1355,75.1618,75.118,75.118,8400.0
2014-06-06 11:05:00,85.76,85.8,85.76,85.79,7700.0,75.1092,75.1442,75.1092,75.1355,7700.0
2014-06-06 11:10:00,85.8,85.83,85.76,85.78,8000.0,75.1442,75.1705,75.1092,75.1267,8000.0
2014-06-06 11:15:00,85.78,85.79,85.75,85.77,4800.0,75.1267,75.1355,75.1005,75.118,4800.0
2014-06-06 11:20:00,85.78,85.78,85.68,85.73,5800.0,75.1267,75.1267,75.0391,75.0829,5800.0
2014-06-06 11:25:00,85.73,85.77,85.7,85.73,21500.0,75.0829,75.118,75.0567,75.0829,21500.0
2014-06-06 11:30:00,85.75,85.79,85.72,85.76,14800.0,75.1005,75.1355,75.0742,75.1092,14800.0
2014-06-06 11:35:00,85.76,85.78,85.76,85.78,4600.0,75.1092,75.1267,75.1092,75.1267,4600.0
2014-06-06 11:40:00,85.78,85.79,85.74,85.76,6400.0,75.1267,75.1355,75.0917,75.1092,6400.0
2014-06-06 11:45:00,85.77,85.8,85.76,85.8,4000.0,75.118,75.1442,75.1092,75.1442,4000.0
2014-06-06 11:50:00,85.8,85.81,85.78,85.81,4000.0,75.1442,75.153,75.1267,75.153,4000.0
2014-06-06 11:55:00,85.8,85.84,85.74,85.74,11800.0,75.1442,75.1793,75.0917,75.0917,11800.0
2014-06-06 12:00:00,85.74,85.74,85.71,85.73,3600.0,75.0917,75.0917,75.0654,75.0829,3600.0
2014-06-06 12:05:00,85.73,85.74,85.65,85.67,9800.0,75.0829,75.0917,75.0129,75.0304,9800.0
2014-06-06 12:10:00,85.68,85.72,85.68,85.72,1700.0,75.0391,75.0742,75.0391,75.0742,1700.0
2014-06-06 12:15:00,85.73,85.76,85.71,85.75,3600.0,75.0829,75.1092,75.0654,75.1005,3600.0
2014-06-06 12:20:00,85.74,85.74,85.68,85.69,8700.0,75.0917,75.0917,75.0391,75.0479,8700.0
2014-06-06 12:25:00,85.68,85.69,85.67,85.69,2600.0,75.0391,75.0479,75.0304,75.0479,2600.0
2014-06-06 12:30:00,85.69,85.75,85.69,85.73,6000.0,75.0479,75.1005,75.0479,75.0829,6000.0
2014-06-06 12:35:00,85.73,85.75,85.72,85.75,3100.0,75.0829,75.1005,75.0742,75.1005,3100.0
2014-06-06 12:40:00,85.74,85.75,85.73,85.75,4200.0,75.0917,75.1005,75.0829,75.1005,4200.0
2014-06-06 12:45:00,85.75,85.75,85.71,85.73,1400.0,75.1005,75.1005,75.0654,75.0829,1400.0
2014-06-06 12:50:00,85.73,85.74,85.72,85.73,3000.0,75.0829,75.0917,75.0742,75.0829,3000.0
2014-06-06 12:55:00,85.72,85.76,85.7,85.73,4800.0,75.0742,75.1092,75.0567,75.0829,4800.0
2014-06-06 13:00:00,85.73,85.73,85.67,85.67,3300.0,75.0829,75.0829,75.0304,75.0304,3300.0
2014-06-06 13:05:00,85.67,85.69,85.63,85.64,8400.0,75.0304,75.0479,74.9954,75.0041,8400.0
2014-06-06 13:10:00,85.64,85.64,85.54,85.54,19800.0,75.0041,75.0041,74.9165,74.9165,19800.0
2014-06-06 13:15:00,85.55,85.63,85.53,85.6,7400.0,74.9253,74.9954,74.9078,74.9691,7400.0
2014-06-06 13:20:00,85.63,85.68,85.61,85.67,700.0,74.9954,75.0391,74.9778,75.0304,700.0
2014-06-06 13:25:00,85.68,85.68,85.64,85.66,4300.0,75.0391,75.0391,75.0041,75.0216,4300.0
2014-06-06 13:30:00,85.65,85.65,85.49,85.5,27300.0,75.0129,75.0129,74.8727,74.8815,27300.0
2014-06-06 13:35:00,85.49,85.58,85.47,85.56,6400.0,74.8727,74.9516,74.8552,74.934,6400.0
2014-06-06 13:40:00,85.57,85.58,85.56,85.57,3800.0,74.9428,74.9516,74.934,74.9428,3800.0
2014-06-06 13:45:00,85.57,85.57,85.48,85.56,14400.0,74.9428,74.9428,74.864,74.934,14400.0
2014-06-06 13:50:00,85.56,85.56,85.49,85.54,12600.0,74.934,74.934,74.8727,74.9165,12600.0
2014-06-06 13:55:00,85.53,85.54,85.49,85.5,6200.0,74.9078,74.9165,74.8727,74.8815,6200.0
2014-06-06 14:00:00,85.52,85.54,85.45,85.52,13800.0,74.899,74.9165,74.8377,74.899,13800.0
2014-06-06 14:05:00,85.53,85.54,85.43,85.44,15800.0,74.9078,74.9165,74.8202,74.829,15800.0
2014-06-06 14:10:00,85.43,85.43,85.36,85.37,31500.0,74.8202,74.8202,74.7589,74.7676,31500.0
2014-06-06 14:15:00,85.38,85.38,85.27,85.28,30500.0,74.7764,74.7764,74.6801,74.6888,30500.0
2014-06-06 14:20:00,85.31,85.51,85.31,85.5,9000.0,74.7151,74.8903,74.7151,74.8815,9000.0
2014-06-06 14:25:00,85.5,85.52,85.46,85.46,7500.0,74.8815,74.899,74.8465,74.8465,7500.0
2014-06-06 14:30:00,85.45,85.5,85.45,85.47,8600.0,74.8377,74.8815,74.8377,74.8552,8600.0
2014-06-06 14:35:00,85.47,85.52,85.45,85.52,95800.0,74.8552,74.899,74.8377,74.899,95800.0
2014-06-06 14:40:00,85.53,85.57,85.53,85.56,11900.0,74.9078,74.9428,74.9078,74.934,11900.0
2014-06-06 14:45:00,85.56,85.58,85.56,85.58,9000.0,74.934,74.9516,74.934,74.9516,9000.0
2014-06-06 14:50:00,85.59,85.64,85.59,85.62,7300.0,74.9603,75.0041,74.9603,74.9866,7300.0
2014-06-06 14:55:00,85.61,85.65,85.61,85.65,7700.0,74.9778,75.0129,74.9778,75.0129,7700.0
2014-06-06 15:00:00,85.64,85.7,85.59,85.59,16000.0,75.0041,75.0567,74.9603,74.9603,16000.0
2014-06-06 15:05:00,85.58,85.58,85.5,85.5,7100.0,74.9516,74.9516,74.8815,74.8815,7100.0
2014-06-06 15:10:00,85.5,85.52,85.46,85.47,18200.0,74.8815,74.899,74.8465,74.8552,18200.0
2014-06-06 15:15:00,85.47,85.55,85.44,85.55,10700.0,74.8552,74.9253,74.829,74.9253,10700.0
2014-06-06 15:20:00,85.55,85.62,85.55,85.59,18200.0,74.9253,74.9866,74.9253,74.9603,18200.0
2014-06-06 15:25:00,85.59,85.64,85.59,85.61,10300.0,74.9603,75.0041,74.9603,74.9778,10300.0
2014-06-06 15:30:00,85.61,85.61,85.53,85.53,19000.0,74.9778,74.9778,74.9078,74.9078,19000.0
2014-06-06 15:35:00,85.55,85.55,85.48,85.49,20500.0,74.9253,74.9253,74.864,74.8727,20500.0
2014-06-06 15:40:00,85.48,85.5,85.44,85.45,27500.0,74.864,74.8815,74.829,74.8377,27500.0
2014-06-06 15:45:00,85.46,85.56,85.46,85.55,30600.0,74.8465,74.934,74.8465,74.9253,30600.0
2014-06-06 15:50:00,85.56,85.56,85.49,85.49,35900.0,74.934,74.934,74.8727,74.8727,35900.0
2014-06-06 15:55:00,85.49,85.6,85.49,85.56,118000.0,74.8727,74.9691,74.8727,74.934,118000.0
2014-06-09 09:30:00,85.4,85.45,85.28,85.32,15300.0,74.7939,74.8377,74.6888,74.7239,15300.0
2014-06-09 09:35:00,85.3,85.32,85.11,85.28,10200.0,74.7063,74.7239,74.5399,74.6888,10200.0
2014-06-09 09:40:00,85.31,85.31,85.1,85.21,24500.0,74.7151,74.7151,74.5312,74.6275,24500.0
2014-06-09 09:45:00,85.27,85.52,85.26,85.46,5200.0,74.6801,74.899,74.6713,74.8465,5200.0
2014-06-09 09:50:00,85.46,85.55,85.41,85.45,7400.0,74.8465,74.9253,74.8027,74.8377,7400.0
2014-06-09 09:55:00,85.45,85.45,85.28,85.39,7200.0,74.8377,74.8377,74.6888,74.7852,7200.0
2014-06-09 10:00:00,85.42,85.45,85.25,85.3,7600.0,74.8114,74.8377,74.6625,74.7063,7600.0
2014-06-09 10:05:00,85.31,85.47,85.31,85.45,7600.0,74.7151,74.8552,74.7151,74.8377,7600.0
2014-06-09 10:10:00,85.44,85.46,85.37,85.39,8100.0,74.829,74.8465,74.7676,74.7852,8100.0
2014-06-09 10:15:00,85.4,85.44,85.36,85.36,6900.0,74.7939,74.829,74.7589,74.7589,6900.0
2014-06-09 10:20:00,85.37,85.38,85.27,85.28,10500.0,74.7676,74.7764,74.6801,74.6888,10500.0
2014-06-09 10:25:00,85.27,85.36,85.23,85.24,12100.0,74.6801,74.7589,74.645,74.6538,12100.0
2014-06-09 10:30:00,85.26,85.27,85.1,85.2,9000.0,74.6713,74.6801,74.5312,74.6188,9000.0
2014-06-09 10:35:00,85.19,85.22,85.07,85.07,8200.0,74.61,74.6363,74.5049,74.5049,8200.0
2014-06-09 10:40:00,85.08,85.11,84.98,84.98,25900.0,74.5137,74.5399,74.4261,74.4261,25900.0
2014-06-09 10:45:00,84.98,85.15,84.98,85.15,9500.0,74.4261,74.575,74.4261,74.575,9500.0
2014-06-09 10:50:00,85.16,85.27,85.15,85.26,10400.0,74.5837,74.6801,74.575,74.6713,10400.0
2014-06-09 10:55:00,85.23,85.24,85.16,85.22,10800.0,74.645,74.6538,74.5837,74.6363,10800.0
2014-06-09 11:00:00,85.22,85.25,85.15,85.15,9500.0,74.6363,74.6625,74.575,74.575,9500.0
2014-06-09 11:05:00,85.15,85.18,85.11,85.17,9300.0,74.575,74.6012,74.5399,74.5925,9300.0
2014-06-09 11:10:00,85.17,85.2,85.16,85.2,16600.0,74.5925,74.6188,74.5837,74.6188,16600.0
2014-06-09 11:15:00,85.2,85.34,85.2,85.34,10500.0,74.6188,74.7414,74.6188,74.7414,10500.0
2014-06-09 11:20:00,85.36,85.39,85.34,85.35,10100.0,74.7589,74.7852,74.7414,74.7501,10100.0
2014-06-09 11:25:00,85.34,85.37,85.33,85.33,7500.0,74.7414,74.7676,74.7326,74.7326,7500.0
2014-06-09 11:30:00,85.32,85.38,85.32,85.34,10000.0,74.7239,74.7764,74.7239,74.7414,10000.0
2014-06-09 11:35:00,85.34,85.41,85.34,85.38,13300.0,74.7414,74.8027,74.7414,74.7764,13300.0
2014-06-09 11:40:00,85.37,85.4,85.35,85.4,7000.0,74.7676,74.7939,74.7501,74.7939,7000.0
2014-06-09 11:45:00,85.4,85.46,85.4,85.45,3600.0,74.7939,74.8465,74.7939,74.8377,3600.0
2014-06-09 11:50:00,85.46,85.56,85.46,85.52,11600.0,74.8465,74.934,74.8465,74.899,11600.0
2014-06-09 11:55:00,85.52,85.54,85.51,85.52,8000.0,74.899,74.9165,74.8903,74.899,8000.0
2014-06-09 12:00:00,85.53,85.57,85.52,85.53,11800.0,74.9078,74.9428,74.899,74.9078,11800.0
2014-06-09 12:05:00,85.52,85.52,85.41,85.41,6300.0,74.899,74.899,74.8027,74.8027,6300.0
2014-06-09 12:10:00,85.42,85.44,85.41,85.41,5900.0,74.8114,74.829,74.8027,74.8027,5900.0
2014-06-09 12:15:00,85.41,85.43,85.39,85.39,2400.0,74.8027,74.8202,74.7852,74.7852,2400.0
2014-06-09 12:20:00,85.39,85.5,85.39,85.5,8100.0,74.7852,74.8815,74.7852,74.8815,8100.0
2014-06-09 12:25:00,85.5,85.5,85.37,85.37,5500.0,74.8815,74.8815,74.7676,74.7676,5500.0
2014-06-09 12:30:00,85.37,85.44,85.37,85.43,5100.0,74.7676,74.829,74.7676,74.8202,5100.0
2014-06-09 12:35:00,85.43,85.43,85.34,85.34,6100.0,74.8202,74.8202,74.7414,74.7414,6100.0
2014-06-09 12:40:00,85.33,85.42,85.33,85.36,9600.0,74.7326,74.8114,74.7326,74.7589,9600.0
2014-06-09 12:45:00,85.37,85.37,85.32,85.32,2100.0,74.7676,74.7676,74.7239,74.7239,2100.0
2014-06-09 12:50:00,85.32,85.36,85.3,85.36,6200.0,74.7239,74.7589,74.7063,74.7589,6200.0
2014-06-09 12:55:00,85.36,85.4,85.36,85.36,3600.0,74.7589,74.7939,74.7589,74.7589,3600.0
2014-06-09 13:00:00,85.36,85.45,85.36,85.41,6600.0,74.7589,74.8377,74.7589,74.8027,6600.0
2014-06-09 13:05:00,85.4,85.46,85.37,85.45,7200.0,74.7939,74.8465,74.7676,74.8377,7200.0
2014-06-09 13:10:00,85.46,85.47,85.41,85.44,7900.0,74.8465,74.8552,74.8027,74.829,7900.0
2014-06-09 13:15:00,85.43,85.43,85.36,85.36,4600.0,74.8202,74.8202,74.7589,74.7589,4600.0
2014-06-09 13:20:00,85.37,85.39,85.29,85.29,11300.0,74.7676,74.7852,74.6976,74.6976,11300.0
2014-06-09 13:25:00,85.29,85.33,85.27,85.32,14100.0,74.6976,74.7326,74.6801,74.7239,14100.0
2014-06-09 13:30:00,85.33,85.35,85.29,85.3,7200.0,74.7326,74.7501,74.6976,74.7063,7200.0
2014-06-09 13:35:00,85.3,85.39,85.3,85.39,7000.0,74.7063,74.7852,74.7063,74.7852,7000.0
2014-06-09 13:40:00,85.39,85.42,85.38,85.38,10300.0,74.7852,74.8114,74.7764,74.7764,10300.0
2014-06-09 13:45:00,85.37,85.37,85.32,85.32,5800.0,74.7676,74.7676,74.7239,74.7239,5800.0
2014-06-09 13:50:00,85.31,85.35,85.31,85.35,11800.0,74.7151,74.7501,74.7151,74.7501,11800.0
2014-06-09 13:55:00,85.35,85.38,85.32,85.32,9100.0,74.7501,74.7764,74.7239,74.7239,9100.0
2014-06-09 14:00:00,85.32,85.32,85.29,85.29,9000.0,74.7239,74.7239,74.6976,74.6976,9000.0
2014-06-09 14:05:00,85.29,85.35,85.28,85.3,13400.0,74.6976,74.7501,74.6888,74.7063,13400.0
2014-06-09 14:10:00,85.3,85.3,85.13,85.15,9600.0,74.7063,74.7063,74.5575,74.575,9600.0
2014-06-09 14:15:00,85.16,85.23,85.16,85.23,8100.0,74.5837,74.645,74.5837,74.645,8100.0
2014-06-09 14:20:00,85.24,85.26,85.22,85.23,10000.0,74.6538,74.6713,74.6363,74.645,10000.0
2014-06-09 14:25:00,85.24,85.24,85.17,85.17,8200.0,74.6538,74.6538,74.5925,74.5925,8200.0
2014-06-09 14:30:00,85.18,85.2,85.15,85.15,11800.0,74.6012,74.6188,74.575,74.575,11800.0
2014-06-09 14:35:00,85.15,85.23,85.15,85.22,8900.0,74.575,74.645,74.575,74.6363,8900.0
2014-06-09 14:40:00,85.21,85.29,85.2,85.27,9200.0,74.6275,74.6976,74.6188,74.6801,9200.0
2014-06-09 14:45:00,85.28,85.31,85.28,85.29,8000.0,74.6888,74.7151,74.6888,74.6976,8000.0
2014-06-09 14:50:00,85.29,85.34,85.29,85.34,10000.0,74.6976,74.7414,74.6976,74.7414,10000.0
2014-06-09 14:55:00,85.33,85.38,85.33,85.36,9200.0,74.7326,74.7764,74.7326,74.7589,9200.0
2014-06-09 15:00:00,85.38,85.41,85.36,85.39,8600.0,74.7764,74.8027,74.7589,74.7852,8600.0
2014-06-09 15:05:00,85.39,85.42,85.39,85.4,13700.0,74.7852,74.8114,74.7852,74.7939,13700.0
2014-06-09 15:10:00,85.4,85.43,85.4,85.43,5800.0,74.7939,74.8202,74.7939,74.8202,5800.0
2014-06-09 15:15:00,85.43,85.45,85.42,85.45,11900.0,74.8202,74.8377,74.8114,74.8377,11900.0
2014-06-09 15:20:00,85.45,85.49,85.45,85.49,13200.0,74.8377,74.8727,74.8377,74.8727,13200.0
2014-06-09 15:25:00,85.48,85.53,85.46,85.47,19500.0,74.864,74.9078,74.8465,74.8552,19500.0
2014-06-09 15:30:00,85.48,85.48,85.42,85.44,15400.0,74.864,74.864,74.8114,74.829,15400.0
2014-06-09 15:35:00,85.43,85.46,85.42,85.46,23300.0,74.8202,74.8465,74.8114,74.8465,23300.0
2014-06-09 15:40:00,85.46,85.51,85.45,85.47,25200.0,74.8465,74.8903,74.8377,74.8552,25200.0
2014-06-09 15:45:00,85.49,85.53,85.47,85.52,31500.0,74.8727,74.9078,74.8552,74.899,31500.0
2014-06-09 15:50:00,85.52,85.53,85.48,85.51,35100.0,74.899,74.9078,74.864,74.8903,35100.0
2014-06-09 15:55:00,85.5,85.5,85.44,85.5,49300.0,74.8815,74.8815,74.829,74.8815,49300.0
2014-06-10 09:30:00,85.74,85.74,85.13,85.25,12200.0,75.0917,75.0917,74.5575,74.6625,12200.0
2014-06-10 09:35:00,85.24,85.33,85.1,85.1,6700.0,74.6538,74.7326,74.5312,74.5312,6700.0
2014-06-10 09:40:00,85.11,85.25,85.1,85.2,3100.0,74.5399,74.6625,74.5312,74.6188,3100.0
2014-06-10 09:45:00,85.23,85.23,85.07,85.13,4900.0,74.645,74.645,74.5049,74.5575,4900.0
2014-06-10 09:50:00,85.17,85.18,85.11,85.18,5600.0,74.5925,74.6012,74.5399,74.6012,5600.0
2014-06-10 09:55:00,85.14,85.14,84.92,84.92,5900.0,74.5662,74.5662,74.3735,74.3735,5900.0
2014-06-10 10:00:00,84.94,84.97,84.81,84.81,5300.0,74.391,74.4173,74.2772,74.2772,5300.0
2014-06-10 10:05:00,84.84,84.88,84.75,84.88,12800.0,74.3035,74.3385,74.2246,74.3385,12800.0
2014-06-10 10:10:00,84.88,84.91,84.78,84.78,27500.0,74.3385,74.3648,74.2509,74.2509,27500.0
2014-06-10 10:15:00,84.79,84.81,84.72,84.72,54000.0,74.2597,74.2772,74.1984,74.1984,54000.0
2014-06-10 10:20:00,84.74,84.91,84.74,84.91,12500.0,74.2159,74.3648,74.2159,74.3648,12500.0
2014-06-10 10:25:00,84.88,84.88,84.77,84.77,13700.0,74.3385,74.3385,74.2422,74.2422,13700.0
2014-06-10 10:30:00,84.79,84.84,84.74,84.77,24900.0,74.2597,74.3035,74.2159,74.2422,24900.0
2014-06-10 10:35:00,84.75,84.76,84.68,84.73,8200.0,74.2246,74.2334,74.1633,74.2071,8200.0
2014-06-10 10:40:00,84.73,84.87,84.73,84.87,13300.0,74.2071,74.3297,74.2071,74.3297,13300.0
2014-06-10 10:45:00,84.87,84.88,84.81,84.81,10700.0,74.3297,74.3385,74.2772,74.2772,10700.0
2014-06-10 10:50:00,84.81,84.88,84.81,84.88,6500.0,74.2772,74.3385,74.2772,74.3385,6500.0
2014-06-10 10:55:00,84.88,84.92,84.85,84.87,10300.0,74.3385,74.3735,74.3122,74.3297,10300.0
2014-06-10 11:00:00,84.88,84.89,84.85,84.86,5100.0,74.3385,74.3473,74.3122,74.321,5100.0
2014-06-10 11:05:00,84.9,85.12,84.89,85.1,7800.0,74.356,74.5487,74.3473,74.5312,7800.0
2014-06-10 11:10:00,85.1,85.12,85.03,85.04,8600.0,74.5312,74.5487,74.4699,74.4786,8600.0
2014-06-10 11:15:00,85.04,85.04,84.91,85.01,12900.0,74.4786,74.4786,74.3648,74.4524,12900.0
2014-06-10 11:20:00,85.01,85.07,85.01,85.07,2300.0,74.4524,74.5049,74.4524,74.5049,2300.0
2014-06-10 11:25:00,85.07,85.16,85.07,85.13,6900.0,74.5049,74.5837,74.5049,74.5575,6900.0
2014-06-10 11:30:00,85.13,85.13,85.04,85.04,22000.0,74.5575,74.5575,74.4786,74.4786,22000.0
2014-06-10 11:35:00,85.05,85.05,85.01,85.02,13300.0,74.4874,74.4874,74.4524,74.4611,13300.0
2014-06-10 11:40:00,85.03,85.05,85.03,85.04,4900.0,74.4699,74.4874,74.4699,74.4786,4900.0
2014-06-10 11:45:00,85.03,85.03,84.98,84.98,4800.0,74.4699,74.4699,74.4261,74.4261,4800.0
2014-06-10 11:50:00,84.96,84.96,84.9,84.9,6100.0,74.4086,74.4086,74.356,74.356,6100.0
2014-06-10 11:55:00,84.9,84.9,84.84,84.84,5800.0,74.356,74.356,74.3035,74.3035,5800.0
2014-06-10 12:00:00,84.85,84.86,84.77,84.79,8500.0,74.3122,74.321,74.2422,74.2597,8500.0
2014-06-10 12:05:00,84.76,84.85,84.74,84.84,6200.0,74.2334,74.3122,74.2159,74.3035,6200.0
2014-06-10 12:10:00,84.82,84.87,84.81,84.86,10300.0,74.2859,74.3297,74.2772,74.321,10300.0
2014-06-10 12:15:00,84.84,84.84,84.81,84.82,7700.0,74.3035,74.3035,74.2772,74.2859,7700.0
2014-06-10 12:20:00,84.82,84.89,84.82,84.89,7900.0,74.2859,74.3473,74.2859,74.3473,7900.0
2014-06-10 12:25:00,84.9,84.92,84.88,84.88,8600.0,74.356,74.3735,74.3385,74.3385,8600.0
2014-06-10 12:30:00,84.88,84.88,84.86,84.88,7700.0,74.3385,74.3385,74.321,74.3385,7700.0
2014-06-10 12:35:00,84.88,84.88,84.86,84.87,6200.0,74.3385,74.3385,74.321,74.3297,6200.0
2014-06-10 12:40:00,84.86,84.86,84.81,84.82,8700.0,74.321,74.321,74.2772,74.2859,8700.0
2014-06-10 12:45:00,84.82,84.88,84.82,84.87,7300.0,74.2859,74.3385,74.2859,74.3297,7300.0
2014-06-10 12:50:00,84.87,84.88,84.85,84.87,9900.0,74.3297,74.3385,74.3122,74.3297,9900.0
2014-06-10 12:55:00,84.88,84.88,84.84,84.85,5200.0,74.3385,74.3385,74.3035,74.3122,5200.0
2014-06-10 13:00:00,84.86,84.91,84.86,84.91,2700.0,74.321,74.3648,74.321,74.3648,2700.0
2014-06-10 13:05:00,84.89,84.89,84.85,84.89,6500.0,74.3473,74.3473,74.3122,74.3473,6500.0
2014-06-10 13:10:00,84.9,84.97,84.9,84.94,4200.0,74.356,74.4173,74.356,74.391,4200.0
2014-06-10 13:15:00,84.95,84.99,84.95,84.98,3500.0,74.3998,74.4348,74.3998,74.4261,3500.0
2014-06-10 13:20:00,85.0,85.03,85.0,85.02,2700.0,74.4436,74.4699,74.4436,74.4611,2700.0
2014-06-10 13:25:00,85.01,85.06,85.0,85.06,5100.0,74.4524,74.4961,74.4436,74.4961,5100.0
2014-06-10 13:30:00,85.06,85.06,85.02,85.04,16400.0,74.4961,74.4961,74.4611,74.4786,16400.0
2014-06-10 13:35:00,85.05,85.08,85.04,85.08,3000.0,74.4874,74.5137,74.4786,74.5137,3000.0
2014-06-10 13:40:00,85.09,85.11,85.09,85.11,2600.0,74.5224,74.5399,74.5224,74.5399,2600.0
2014-06-10 13:45:00,85.11,85.16,85.11,85.15,6100.0,74.5399,74.5837,74.5399,74.575,6100.0
2014-06-10 13:50:00,85.16,85.16,85.13,85.13,3300.0,74.5837,74.5837,74.5575,74.5575,3300.0
2014-06-10 13:55:00,85.14,85.15,85.1,85.1,12200.0,74.5662,74.575,74.5312,74.5312,12200.0
2014-06-10 14:00:00,85.1,85.11,85.1,85.11,4200.0,74.5312,74.5399,74.5312,74.5399,4200.0
2014-06-10 14:05:00,85.11,85.11,85.09,85.11,9400.0,74.5399,74.5399,74.5224,74.5399,9400.0
2014-06-10 14:10:00,85.11,85.16,85.11,85.14,6400.0,74.5399,74.5837,74.5399,74.5662,6400.0
2014-06-10 14:15:00,85.14,85.14,85.09,85.14,6400.0,74.5662,74.5662,74.5224,74.5662,6400.0
2014-06-10 14:20:00,85.14,85.16,85.13,85.14,4600.0,74.5662,74.5837,74.5575,74.5662,4600.0
2014-06-10 14:25:00,85.14,85.14,85.09,85.09,6300.0,74.5662,74.5662,74.5224,74.5224,6300.0
2014-06-10 14:30:00,85.1,85.1,85.05,85.06,9200.0,74.5312,74.5312,74.4874,74.4961,9200.0
2014-06-10 14:35:00,85.06,85.08,85.01,85.02,13200.0,74.4961,74.5137,74.4524,74.4611,13200.0
2014-06-10 14:40:00,85.03,85.03,84.97,84.98,7600.0,74.4699,74.4699,74.4173,74.4261,7600.0
2014-06-10 14:45:00,85.0,85.0,84.94,84.95,10900.0,74.4436,74.4436,74.391,74.3998,10900.0
2014-06-10 14:50:00,84.95,85.03,84.95,85.03,10300.0,74.3998,74.4699,74.3998,74.4699,10300.0
2014-06-10 14:55:00,85.03,85.04,84.99,84.99,14600.0,74.4699,74.4786,74.4348,74.4348,14600.0
2014-06-10 15:00:00,84.99,85.0,84.94,84.94,12500.0,74.4348,74.4436,74.391,74.391,12500.0
2014-06-10 15:05:00,84.94,84.99,84.94,84.99,7500.0,74.391,74.4348,74.391,74.4348,7500.0
2014-06-10 15:10:00,85.0,85.0,84.98,85.0,9900.0,74.4436,74.4436,74.4261,74.4436,9900.0
2014-06-10 15:15:00,84.99,85.0,84.96,85.0,9700.0,74.4348,74.4436,74.4086,74.4436,9700.0
2014-06-10 15:20:00,85.01,85.06,85.01,85.04,9500.0,74.4524,74.4961,74.4524,74.4786,9500.0
2014-06-10 15:25:00,85.04,85.09,85.03,85.06,14800.0,74.4786,74.5224,74.4699,74.4961,14800.0
2014-06-10 15:30:00,85.06,85.11,85.05,85.1,9800.0,74.4961,74.5399,74.4874,74.5312,9800.0
2014-06-10 15:35:00,85.1,85.13,85.09,85.1,13000.0,74.5312,74.5575,74.5224,74.5312,13000.0
2014-06-10 15:40:00,85.1,85.13,85.1,85.12,12700.0,74.5312,74.5575,74.5312,74.5487,12700.0
2014-06-10 15:45:00,85.11,85.13,85.08,85.1,25100.0,74.5399,74.5575,74.5137,74.5312,25100.0
2014-06-10 15:50:00,85.1,85.13,85.1,85.13,23100.0,74.5312,74.5575,74.5312,74.5575,23100.0
2014-06-10 15:55:00,85.12,85.13,85.1,85.12,42300.0,74.5487,74.5575,74.5312,74.5487,42300.0
2014-06-11 09:30:00,85.28,85.28,84.9,85.04,28200.0,74.6888,74.6888,74.356,74.4786,28200.0
2014-06-11 09:35:00,85.07,85.07,84.85,84.97,13300.0,74.5049,74.5049,74.3122,74.4173,13300.0
2014-06-11 09:40:00,84.93,85.02,84.88,85.0,9400.0,74.3823,74.4611,74.3385,74.4436,9400.0
2014-06-11 09:45:00,84.98,85.01,84.94,84.98,9600.0,74.4261,74.4524,74.391,74.4261,9600.0
2014-06-11 09:50:00,84.99,85.02,84.94,84.95,7000.0,74.4348,74.4611,74.391,74.3998,7000.0
2014-06-11 09:55:00,84.96,84.96,84.65,84.69,8600.0,74.4086,74.4086,74.1371,74.1721,8600.0
2014-06-11 10:00:00,84.65,84.99,84.65,84.92,20000.0,74.1371,74.4348,74.1371,74.3735,20000.0
2014-06-11 10:05:00,84.92,85.04,84.92,84.93,17600.0,74.3735,74.4786,74.3735,74.3823,17600.0
2014-06-11 10:10:00,84.91,84.91,84.74,84.79,7600.0,74.3648,74.3648,74.2159,74.2597,7600.0
2014-06-11 10:15:00,84.81,84.81,84.76,84.8,4300.0,74.2772,74.2772,74.2334,74.2684,4300.0
2014-06-11 10:20:00,84.81,84.88,84.78,84.8,5600.0,74.2772,74.3385,74.2509,74.2684,5600.0
2014-06-11 10:25:00,84.78,84.78,84.67,84.69,4100.0,74.2509,74.2509,74.1546,74.1721,4100.0
2014-06-11 10:30:00,84.69,84.8,84.67,84.79,22100.0,74.1721,74.2684,74.1546,74.2597,22100.0
2014-06-11 10:35:00,84.79,84.83,84.76,84.76,7200.0,74.2597,74.2947,74.2334,74.2334,7200.0
2014-06-11 10:40:00,84.78,84.97,84.75,84.96,5800.0,74.2509,74.4173,74.2246,74.4086,5800.0
2014-06-11 10:45:00,84.96,85.01,84.91,84.91,14100.0,74.4086,74.4524,74.3648,74.3648,14100.0
2014-06-11 10:50:00,84.92,84.93,84.85,84.9,10200.0,74.3735,74.3823,74.3122,74.356,10200.0
2014-06-11 10:55:00,84.89,84.9,84.8,84.8,7900.0,74.3473,74.356,74.2684,74.2684,7900.0
2014-06-11 11:00:00,84.81,84.82,84.76,84.78,5800.0,74.2772,74.2859,74.2334,74.2509,5800.0
2014-06-11 11:05:00,84.78,84.82,84.77,84.79,11400.0,74.2509,74.2859,74.2422,74.2597,11400.0
2014-06-11 11:10:00,84.81,84.81,84.7,84.7,21200.0,74.2772,74.2772,74.1809,74.1809,21200.0
2014-06-11 11:15:00,84.68,84.73,84.63,84.65,15600.0,74.1633,74.2071,74.1195,74.1371,15600.0
2014-06-11 11:20:00,84.65,84.73,84.65,84.7,4900.0,74.1371,74.2071,74.1371,74.1809,4900.0
2014-06-11 11:25:00,84.71,84.71,84.6,84.61,5400.0,74.1896,74.1896,74.0933,74.102,5400.0
2014-06-11 11:30:00,84.61,84.63,84.57,84.59,8500.0,74.102,74.1195,74.067,74.0845,8500.0
2014-06-11 11:35:00,84.6,84.6,84.53,84.55,13800.0,74.0933,74.0933,74.032,74.0495,13800.0
2014-06-11 11:40:00,84.56,84.56,84.45,84.46,28400.0,74.0582,74.0582,73.9619,73.9707,28400.0
2014-06-11 11:45:00,84.47,84.57,84.47,84.57,7600.0,73.9794,74.067,73.9794,74.067,7600.0
2014-06-11 11:50:00,84.58,84.69,84.58,84.69,5900.0,74.0758,74.1721,74.0758,74.1721,5900.0
2014-06-11 11:55:00,84.69,84.72,84.64,84.64,12300.0,74.1721,74.1984,74.1283,74.1283,12300.0
2014-06-11 12:00:00,84.65,84.65,84.61,84.62,6400.0,74.1371,74.1371,74.102,74.1108,6400.0
2014-06-11 12:05:00,84.61,84.72,84.6,84.72,4100.0,74.102,74.1984,74.0933,74.1984,4100.0
2014-06-11 12:10:00,84.72,84.72,84.63,84.63,4900.0,74.1984,74.1984,74.1195,74.1195,4900.0
2014-06-11 12:15:00,84.64,84.69,84.63,84.67,7200.0,74.1283,74.1721,74.1195,74.1546,7200.0
2014-06-11 12:20:00,84.68,84.71,84.64,84.65,6500.0,74.1633,74.1896,74.1283,74.1371,6500.0
2014-06-11 12:25:00,84.65,84.68,84.64,84.66,7400.0,74.1371,74.1633,74.1283,74.1458,7400.0
2014-06-11 12:30:00,84.67,84.69,84.65,84.65,6000.0,74.1546,74.1721,74.1371,74.1371,6000.0
2014-06-11 12:35:00,84.66,84.7,84.66,84.68,5800.0,74.1458,74.1809,74.1458,74.1633,5800.0
2014-06-11 12:40:00,84.68,84.72,84.64,84.64,6400.0,74.1633,74.1984,74.1283,74.1283,6400.0
2014-06-11 12:45:00,84.63,84.66,84.63,84.65,4500.0,74.1195,74.1458,74.1195,74.1371,4500.0
2014-06-11 12:50:00,84.65,84.65,84.64,84.65,2200.0,74.1371,74.1371,74.1283,74.1371,2200.0
2014-06-11 12:55:00,84.66,84.66,84.59,84.59,20800.0,74.1458,74.1458,74.0845,74.0845,20800.0
2014-06-11 13:00:00,84.61,84.64,84.58,84.61,6100.0,74.102,74.1283,74.0758,74.102,6100.0
2014-06-11 13:05:00,84.61,84.65,84.56,84.64,6100.0,74.102,74.1371,74.0582,74.1283,6100.0
2014-06-11 13:10:00,84.64,84.66,84.63,84.64,3200.0,74.1283,74.1458,74.1195,74.1283,3200.0
2014-06-11 13:15:00,84.63,84.66,84.59,84.66,9200.0,74.1195,74.1458,74.0845,74.1458,9200.0
2014-06-11 13:20:00,84.66,84.67,84.65,84.65,2600.0,74.1458,74.1546,74.1371,74.1371,2600.0
2014-06-11 13:25:00,84.66,84.68,84.65,84.68,5400.0,74.1458,74.1633,74.1371,74.1633,5400.0
2014-06-11 13:30:00,84.7,84.74,84.69,84.74,6300.0,74.1809,74.2159,74.1721,74.2159,6300.0
2014-06-11 13:35:00,84.74,84.74,84.64,84.64,11200.0,74.2159,74.2159,74.1283,74.1283,11200.0
2014-06-11 13:40:00,84.65,84.69,84.62,84.69,7700.0,74.1371,74.1721,74.1108,74.1721,7700.0
2014-06-11 13:45:00,84.7,84.72,84.61,84.62,9400.0,74.1809,74.1984,74.102,74.1108,9400.0
2014-06-11 13:50:00,84.6,84.67,84.59,84.66,8000.0,74.0933,74.1546,74.0845,74.1458,8000.0
2014-06-11 13:55:00,84.67,84.67,84.64,84.67,5800.0,74.1546,74.1546,74.1283,74.1546,5800.0
2014-06-11 14:00:00,84.66,84.7,84.63,84.65,5800.0,74.1458,74.1809,74.1195,74.1371,5800.0
2014-06-11 14:05:00,84.63,84.66,84.59,84.59,6500.0,74.1195,74.1458,74.0845,74.0845,6500.0
2014-06-11 14:10:00,84.58,84.58,84.51,84.51,6300.0,74.0758,74.0758,74.0144,74.0144,6300.0
2014-06-11 14:15:00,84.51,84.6,84.51,84.6,8200.0,74.0144,74.0933,74.0144,74.0933,8200.0
2014-06-11 14:20:00,84.59,84.62,84.58,84.58,4600.0,74.0845,74.1108,74.0758,74.0758,4600.0
2014-06-11 14:25:00,84.58,84.59,84.56,84.58,4100.0,74.0758,74.0845,74.0582,74.0758,4100.0
2014-06-11 14:30:00,84.59,84.67,84.54,84.56,21100.0,74.0845,74.1546,74.0407,74.0582,21100.0
2014-06-11 14:35:00,84.56,84.68,84.56,84.68,4700.0,74.0582,74.1633,74.0582,74.1633,4700.0
2014-06-11 14:40:00,84.7,84.71,84.66,84.7,5400.0,74.1809,74.1896,74.1458,74.1809,5400.0
2014-06-11 14:45:00,84.71,84.77,84.71,84.72,8700.0,74.1896,74.2422,74.1896,74.1984,8700.0
2014-06-11 14:50:00,84.71,84.71,84.68,84.71,4300.0,74.1896,74.1896,74.1633,74.1896,4300.0
2014-06-11 14:55:00,84.72,84.73,84.65,84.69,4500.0,74.1984,74.2071,74.1371,74.1721,4500.0
2014-06-11 15:00:00,84.7,84.75,84.69,84.71,6600.0,74.1809,74.2246,74.1721,74.1896,6600.0
2014-06-11 15:05:00,84.72,84.73,84.69,84.72,4900.0,74.1984,74.2071,74.1721,74.1984,4900.0
2014-06-11 15:10:00,84.72,84.75,84.69,84.69,8500.0,74.1984,74.2246,74.1721,74.1721,8500.0
2014-06-11 15:15:00,84.69,84.7,84.67,84.67,7000.0,74.1721,74.1809,74.1546,74.1546,7000.0
2014-06-11 15:20:00,84.67,84.69,84.63,84.64,14900.0,74.1546,74.1721,74.1195,74.1283,14900.0
2014-06-11 15:25:00,84.64,84.7,84.63,84.7,10000.0,74.1283,74.1809,74.1195,74.1809,10000.0
2014-06-11 15:30:00,84.7,84.84,84.7,84.84,16000.0,74.1809,74.3035,74.1809,74.3035,16000.0
2014-06-11 15:35:00,84.84,84.88,84.82,84.88,17100.0,74.3035,74.3385,74.2859,74.3385,17100.0
2014-06-11 15:40:00,84.9,84.9,84.84,84.87,17000.0,74.356,74.356,74.3035,74.3297,17000.0
2014-06-11 15:45:00,84.86,84.88,84.85,84.85,23300.0,74.321,74.3385,74.3122,74.3122,23300.0
2014-06-11 15:50:00,84.84,84.85,84.79,84.8,23500.0,74.3035,74.3122,74.2597,74.2684,23500.0
2014-06-11 15:55:00,84.79,84.79,84.7,84.76,50500.0,74.2597,74.2597,74.1809,74.2334,50500.0
2014-06-12 09:30:00,84.82,84.82,84.24,84.31,23100.0,74.2859,74.2859,73.778,73.8393,23100.0
2014-06-12 09:35:00,84.31,84.31,84.01,84.12,9800.0,73.8393,73.8393,73.5765,73.6729,9800.0
2014-06-12 09:40:00,84.09,84.12,83.96,84.0,15600.0,73.6466,73.6729,73.5328,73.5678,15600.0
2014-06-12 09:45:00,84.0,84.04,83.9,83.92,11200.0,73.5678,73.6028,73.4802,73.4977,11200.0
2014-06-12 09:50:00,83.89,83.89,83.71,83.71,21400.0,73.4714,73.4714,73.3138,73.3138,21400.0
2014-06-12 09:55:00,83.71,83.73,83.6,83.71,24200.0,73.3138,73.3313,73.2175,73.3138,24200.0
2014-06-12 10:00:00,83.71,83.86,83.71,83.84,11200.0,73.3138,73.4452,73.3138,73.4277,11200.0
2014-06-12 10:05:00,83.83,83.86,83.72,83.72,19000.0,73.4189,73.4452,73.3226,73.3226,19000.0
2014-06-12 10:10:00,83.73,83.9,83.66,83.86,27100.0,73.3313,73.4802,73.27,73.4452,27100.0
2014-06-12 10:15:00,83.86,83.88,83.72,83.83,19600.0,73.4452,73.4627,73.3226,73.4189,19600.0
2014-06-12 10:20:00,83.84,83.88,83.77,83.79,8200.0,73.4277,73.4627,73.3664,73.3839,8200.0
2014-06-12 10:25:00,83.79,83.79,83.65,83.65,9000.0,73.3839,73.3839,73.2613,73.2613,9000.0
2014-06-12 10:30:00,83.65,83.68,83.51,83.52,27200.0,73.2613,73.2875,73.1386,73.1474,27200.0
2014-06-12 10:35:00,83.55,83.68,83.55,83.63,17400.0,73.1737,73.2875,73.1737,73.2437,17400.0
2014-06-12 10:40:00,83.63,83.67,83.59,83.67,22500.0,73.2437,73.2788,73.2087,73.2788,22500.0
2014-06-12 10:45:00,83.68,83.73,83.66,83.66,9300.0,73.2875,73.3313,73.27,73.27,9300.0
2014-06-12 10:50:00,83.66,84.0,83.66,83.96,30800.0,73.27,73.5678,73.27,73.5328,30800.0
2014-06-12 10:55:00,83.96,84.0,83.89,83.89,10200.0,73.5328,73.5678,73.4714,73.4714,10200.0
2014-06-12 11:00:00,83.87,83.93,83.77,83.93,11200.0,73.4539,73.5065,73.3664,73.5065,11200.0
2014-06-12 11:05:00,83.95,84.01,83.93,84.01,4600.0,73.524,73.5765,73.5065,73.5765,4600.0
2014-06-12 11:10:00,84.04,84.16,84.03,84.13,8700.0,73.6028,73.7079,73.5941,73.6816,8700.0
2014-06-12 11:15:00,84.14,84.18,84.14,84.15,12200.0,73.6904,73.7254,73.6904,73.6992,12200.0
2014-06-12 11:20:00,84.16,84.17,84.11,84.16,10300.0,73.7079,73.7167,73.6641,73.7079,10300.0
2014-06-12 11:25:00,84.16,84.27,84.16,84.25,11400.0,73.7079,73.8043,73.7079,73.7867,11400.0
2014-06-12 11:30:00,84.25,84.28,84.21,84.21,4300.0,73.7867,73.813,73.7517,73.7517,4300.0
2014-06-12 11:35:00,84.22,84.22,84.1,84.11,14200.0,73.7605,73.7605,73.6554,73.6641,14200.0
2014-06-12 11:40:00,84.11,84.15,84.1,84.11,5000.0,73.6641,73.6992,73.6554,73.6641,5000.0
2014-06-12 11:45:00,84.1,84.1,84.03,84.1,9500.0,73.6554,73.6554,73.5941,73.6554,9500.0
2014-06-12 11:50:00,84.1,84.12,84.08,84.1,6000.0,73.6554,73.6729,73.6379,73.6554,6000.0
2014-06-12 11:55:00,84.09,84.1,84.03,84.1,7500.0,73.6466,73.6554,73.5941,73.6554,7500.0
2014-06-12 12:00:00,84.11,84.14,84.04,84.08,10200.0,73.6641,73.6904,73.6028,73.6379,10200.0
2014-06-12 12:05:00,84.08,84.13,84.07,84.13,4500.0,73.6379,73.6816,73.6291,73.6816,4500.0
2014-06-12 12:10:00,84.15,84.16,84.11,84.16,4200.0,73.6992,73.7079,73.6641,73.7079,4200.0
2014-06-12 12:15:00,84.15,84.15,84.08,84.08,9900.0,73.6992,73.6992,73.6379,73.6379,9900.0
2014-06-12 12:20:00,84.08,84.19,84.08,84.19,6800.0,73.6379,73.7342,73.6379,73.7342,6800.0
2014-06-12 12:25:00,84.19,84.19,84.12,84.12,6900.0,73.7342,73.7342,73.6729,73.6729,6900.0
2014-06-12 12:30:00,84.1,84.13,84.08,84.13,5000.0,73.6554,73.6816,73.6379,73.6816,5000.0
2014-06-12 12:35:00,84.13,84.21,84.13,84.21,2800.0,73.6816,73.7517,73.6816,73.7517,2800.0
2014-06-12 12:40:00,84.22,84.22,84.13,84.16,9100.0,73.7605,73.7605,73.6816,73.7079,9100.0
2014-06-12 12:45:00,84.16,84.22,84.16,84.22,10000.0,73.7079,73.7605,73.7079,73.7605,10000.0
2014-06-12 12:50:00,84.23,84.24,84.12,84.12,14300.0,73.7692,73.778,73.6729,73.6729,14300.0
2014-06-12 12:55:00,84.11,84.17,84.09,84.16,7800.0,73.6641,73.7167,73.6466,73.7079,7800.0
2014-06-12 13:00:00,84.16,84.16,84.1,84.12,6900.0,73.7079,73.7079,73.6554,73.6729,6900.0
2014-06-12 13:05:00,84.12,84.14,84.09,84.14,3500.0,73.6729,73.6904,73.6466,73.6904,3500.0
2014-06-12 13:10:00,84.14,84.15,84.08,84.09,13200.0,73.6904,73.6992,73.6379,73.6466,13200.0
2014-06-12 13:15:00,84.1,84.14,84.01,84.01,5300.0,73.6554,73.6904,73.5765,73.5765,5300.0
2014-06-12 13:20:00,84.02,84.13,84.01,84.07,16900.0,73.5853,73.6816,73.5765,73.6291,16900.0
2014-06-12 13:25:00,84.06,84.09,83.98,84.0,75600.0,73.6203,73.6466,73.5503,73.5678,75600.0
2014-06-12 13:30:00,83.99,83.99,83.9,83.94,12400.0,73.559,73.559,73.4802,73.5152,12400.0
2014-06-12 13:35:00,83.95,84.01,83.93,83.93,11400.0,73.524,73.5765,73.5065,73.5065,11400.0
2014-06-12 13:40:00,83.94,84.02,83.94,84.0,17700.0,73.5152,73.5853,73.5152,73.5678,17700.0
2014-06-12 13:45:00,84.0,84.0,83.86,83.94,27800.0,73.5678,73.5678,73.4452,73.5152,27800.0
2014-06-12 13:50:00,83.95,83.95,83.82,83.85,17100.0,73.524,73.524,73.4101,73.4364,17100.0
2014-06-12 13:55:00,83.88,83.9,83.82,83.86,14000.0,73.4627,73.4802,73.4101,73.4452,14000.0
2014-06-12 14:00:00,83.86,83.93,83.85,83.87,23700.0,73.4452,73.5065,73.4364,73.4539,23700.0
2014-06-12 14:05:00,83.87,83.9,83.8,83.85,32700.0,73.4539,73.4802,73.3926,73.4364,32700.0
2014-06-12 14:10:00,83.85,83.89,83.78,83.79,22800.0,73.4364,73.4714,73.3751,73.3839,22800.0
2014-06-12 14:15:00,83.8,83.91,83.78,83.91,12300.0,73.3926,73.489,73.3751,73.489,12300.0
2014-06-12 14:20:00,83.92,83.93,83.73,83.73,22300.0,73.4977,73.5065,73.3313,73.3313,22300.0
2014-06-12 14:25:00,83.72,83.82,83.72,83.74,13000.0,73.3226,73.4101,73.3226,73.3401,13000.0
2014-06-12 14:30:00,83.74,83.74,83.64,83.74,15500.0,73.3401,73.3401,73.2525,73.3401,15500.0
2014-06-12 14:35:00,83.73,83.74,83.67,83.7,5900.0,73.3313,73.3401,73.2788,73.305,5900.0
2014-06-12 14:40:00,83.7,83.78,83.67,83.78,15700.0,73.305,73.3751,73.2788,73.3751,15700.0
2014-06-12 14:45:00,83.77,83.81,83.75,83.76,12300.0,73.3664,73.4014,73.3488,73.3576,12300.0
2014-06-12 14:50:00,83.75,83.75,83.66,83.69,12200.0,73.3488,73.3488,73.27,73.2963,12200.0
2014-06-12 14:55:00,83.71,83.73,83.66,83.66,6400.0,73.3138,73.3313,73.27,73.27,6400.0
2014-06-12 15:00:00,83.67,83.72,83.65,83.7,16200.0,73.2788,73.3226,73.2613,73.305,16200.0
2014-06-12 15:05:00,83.7,83.75,83.68,83.72,12100.0,73.305,73.3488,73.2875,73.3226,12100.0
2014-06-12 15:10:00,83.72,83.72,83.61,83.62,21900.0,73.3226,73.3226,73.2262,73.235,21900.0
2014-06-12 15:15:00,83.63,83.7,83.63,83.65,17200.0,73.2437,73.305,73.2437,73.2613,17200.0
2014-06-12 15:20:00,83.65,83.78,83.64,83.71,16800.0,73.2613,73.3751,73.2525,73.3138,16800.0
2014-06-12 15:25:00,83.71,83.73,83.62,83.63,22700.0,73.3138,73.3313,73.235,73.2437,22700.0
2014-06-12 15:30:00,83.64,83.65,83.57,83.6,51800.0,73.2525,73.2613,73.1912,73.2175,51800.0
2014-06-12 15:35:00,83.58,83.65,83.54,83.56,49000.0,73.1999,73.2613,73.1649,73.1824,49000.0
2014-06-12 15:40:00,83.55,83.64,83.55,83.64,42000.0,73.1737,73.2525,73.1737,73.2525,42000.0
2014-06-12 15:45:00,83.64,83.8,83.64,83.7,43500.0,73.2525,73.3926,73.2525,73.305,43500.0
2014-06-12 15:50:00,83.7,83.78,83.7,83.75,44200.0,73.305,73.3751,73.305,73.3488,44200.0
2014-06-12 15:55:00,83.76,83.79,83.75,83.76,48900.0,73.3576,73.3839,73.3488,73.3576,48900.0
2014-06-13 09:30:00,84.02,84.03,83.74,83.9,10700.0,73.5853,73.5941,73.3401,73.4802,10700.0
2014-06-13 09:35:00,83.95,83.96,83.82,83.82,5300.0,73.524,73.5328,73.4101,73.4101,5300.0
2014-06-13 09:40:00,83.81,83.95,83.81,83.89,6700.0,73.4014,73.524,73.4014,73.4714,6700.0
2014-06-13 09:45:00,83.89,84.01,83.87,83.88,9300.0,73.4714,73.5765,73.4539,73.4627,9300.0
2014-06-13 09:50:00,83.89,83.99,83.81,83.84,3000.0,73.4714,73.559,73.4014,73.4277,3000.0
2014-06-13 09:55:00,83.82,83.82,83.65,83.78,3900.0,73.4101,73.4101,73.2613,73.3751,3900.0
2014-06-13 10:00:00,83.72,83.72,83.56,83.59,5700.0,73.3226,73.3226,73.1824,73.2087,5700.0
2014-06-13 10:05:00,83.6,83.68,83.59,83.68,5400.0,73.2175,73.2875,73.2087,73.2875,5400.0
2014-06-13 10:10:00,83.66,83.76,83.63,83.64,6100.0,73.27,73.3576,73.2437,73.2525,6100.0
2014-06-13 10:15:00,83.64,83.77,83.64,83.72,8900.0,73.2525,73.3664,73.2525,73.3226,8900.0
2014-06-13 10:20:00,83.73,83.76,83.68,83.75,2900.0,73.3313,73.3576,73.2875,73.3488,2900.0
2014-06-13 10:25:00,83.75,83.77,83.71,83.73,6700.0,73.3488,73.3664,73.3138,73.3313,6700.0
2014-06-13 10:30:00,83.73,83.89,83.69,83.87,6100.0,73.3313,73.4714,73.2963,73.4539,6100.0
2014-06-13 10:35:00,83.86,83.86,83.83,83.85,3100.0,73.4452,73.4452,73.4189,73.4364,3100.0
2014-06-13 10:40:00,83.83,83.9,83.83,83.9,3100.0,73.4189,73.4802,73.4189,73.4802,3100.0
2014-06-13 10:45:00,83.88,83.89,83.75,83.76,8200.0,73.4627,73.4714,73.3488,73.3576,8200.0
2014-06-13 10:50:00,83.77,83.84,83.77,83.82,6800.0,73.3664,73.4277,73.3664,73.4101,6800.0
2014-06-13 10:55:00,83.83,83.83,83.75,83.8,6700.0,73.4189,73.4189,73.3488,73.3926,6700.0
2014-06-13 11:00:00,83.81,83.83,83.77,83.82,13200.0,73.4014,73.4189,73.3664,73.4101,13200.0
2014-06-13 11:05:00,83.83,83.84,83.81,83.83,5800.0,73.4189,73.4277,73.4014,73.4189,5800.0
2014-06-13 11:10:00,83.82,83.86,83.79,83.79,5600.0,73.4101,73.4452,73.3839,73.3839,5600.0
2014-06-13 11:15:00,83.79,83.84,83.79,83.8,5800.0,73.3839,73.4277,73.3839,73.3926,5800.0
2014-06-13 11:20:00,83.8,83.8,83.75,83.76,4000.0,73.3926,73.3926,73.3488,73.3576,4000.0
2014-06-13 11:25:00,83.75,83.76,83.71,83.76,4500.0,73.3488,73.3576,73.3138,73.3576,4500.0
2014-06-13 11:30:00,83.76,83.76,83.67,83.67,3800.0,73.3576,73.3576,73.2788,73.2788,3800.0
2014-06-13 11:35:00,83.67,83.71,83.64,83.71,4700.0,73.2788,73.3138,73.2525,73.3138,4700.0
2014-06-13 11:40:00,83.7,83.72,83.62,83.63,25700.0,73.305,73.3226,73.235,73.2437,25700.0
2014-06-13 11:45:00,83.63,83.63,83.56,83.6,9600.0,73.2437,73.2437,73.1824,73.2175,9600.0
2014-06-13 11:50:00,83.59,83.6,83.53,83.53,9900.0,73.2087,73.2175,73.1562,73.1562,9900.0
2014-06-13 11:55:00,83.53,83.55,83.47,83.49,13100.0,73.1562,73.1737,73.1036,73.1211,13100.0
2014-06-13 12:00:00,83.48,83.51,83.45,83.48,15000.0,73.1124,73.1386,73.0861,73.1124,15000.0
2014-06-13 12:05:00,83.48,83.52,83.47,83.5,19300.0,73.1124,73.1474,73.1036,73.1299,19300.0
2014-06-13 12:10:00,83.51,83.53,83.5,83.52,3200.0,73.1386,73.1562,73.1299,73.1474,3200.0
2014-06-13 12:15:00,83.52,83.58,83.52,83.58,11800.0,73.1474,73.1999,73.1474,73.1999,11800.0
2014-06-13 12:20:00,83.58,83.63,83.58,83.6,4800.0,73.1999,73.2437,73.1999,73.2175,4800.0
2014-06-13 12:25:00,83.61,83.62,83.58,83.58,4300.0,73.2262,73.235,73.1999,73.1999,4300.0
2014-06-13 12:30:00,83.57,83.57,83.55,83.57,1200.0,73.1912,73.1912,73.1737,73.1912,1200.0
2014-06-13 12:35:00,83.55,83.59,83.5,83.5,4700.0,73.1737,73.2087,73.1299,73.1299,4700.0
2014-06-13 12:40:00,83.5,83.52,83.47,83.48,2900.0,73.1299,73.1474,73.1036,73.1124,2900.0
2014-06-13 12:45:00,83.49,83.53,83.48,83.5,20800.0,73.1211,73.1562,73.1124,73.1299,20800.0
2014-06-13 12:50:00,83.5,83.5,83.47,83.48,2100.0,73.1299,73.1299,73.1036,73.1124,2100.0
2014-06-13 12:55:00,83.47,83.5,83.44,83.46,3200.0,73.1036,73.1299,73.0773,73.0949,3200.0
2014-06-13 13:00:00,83.47,83.53,83.47,83.51,7700.0,73.1036,73.1562,73.1036,73.1386,7700.0
2014-06-13 13:05:00,83.52,83.52,83.46,83.49,3800.0,73.1474,73.1474,73.0949,73.1211,3800.0
2014-06-13 13:10:00,83.49,83.49,83.42,83.46,8100.0,73.1211,73.1211,73.0598,73.0949,8100.0
2014-06-13 13:15:00,83.48,83.53,83.47,83.52,16900.0,73.1124,73.1562,73.1036,73.1474,16900.0
2014-06-13 13:20:00,83.52,83.52,83.41,83.44,9800.0,73.1474,73.1474,73.0511,73.0773,9800.0
2014-06-13 13:25:00,83.44,83.48,83.44,83.48,4200.0,73.0773,73.1124,73.0773,73.1124,4200.0
2014-06-13 13:30:00,83.48,83.48,83.4,83.44,9500.0,73.1124,73.1124,73.0423,73.0773,9500.0
2014-06-13 13:35:00,83.45,83.45,83.4,83.4,5700.0,73.0861,73.0861,73.0423,73.0423,5700.0
2014-06-13 13:40:00,83.41,83.44,83.4,83.41,8200.0,73.0511,73.0773,73.0423,73.0511,8200.0
2014-06-13 13:45:00,83.4,83.5,83.4,83.5,3900.0,73.0423,73.1299,73.0423,73.1299,3900.0
2014-06-13 13:50:00,83.5,83.56,83.5,83.55,6500.0,73.1299,73.1824,73.1299,73.1737,6500.0
2014-06-13 13:55:00,83.55,83.55,83.52,83.54,4400.0,73.1737,73.1737,73.1474,73.1649,4400.0
2014-06-13 14:00:00,83.55,83.56,83.55,83.56,5300.0,73.1737,73.1824,73.1737,73.1824,5300.0
2014-06-13 14:05:00,83.55,83.57,83.54,83.57,9000.0,73.1737,73.1912,73.1649,73.1912,9000.0
2014-06-13 14:10:00,83.57,83.58,83.53,83.53,7900.0,73.1912,73.1999,73.1562,73.1562,7900.0
2014-06-13 14:15:00,83.55,83.57,83.54,83.55,13800.0,73.1737,73.1912,73.1649,73.1737,13800.0
2014-06-13 14:20:00,83.54,83.55,83.52,83.52,4400.0,73.1649,73.1737,73.1474,73.1474,4400.0
2014-06-13 14:25:00,83.53,83.55,83.52,83.55,3300.0,73.1562,73.1737,73.1474,73.1737,3300.0
2014-06-13 14:30:00,83.55,83.55,83.51,83.51,6600.0,73.1737,73.1737,73.1386,73.1386,6600.0
2014-06-13 14:35:00,83.5,83.52,83.47,83.48,7500.0,73.1299,73.1474,73.1036,73.1124,7500.0
2014-06-13 14:40:00,83.47,83.51,83.46,83.46,8800.0,73.1036,73.1386,73.0949,73.0949,8800.0
2014-06-13 14:45:00,83.46,83.51,83.46,83.49,8600.0,73.0949,73.1386,73.0949,73.1211,8600.0
2014-06-13 14:50:00,83.49,83.49,83.47,83.48,8500.0,73.1211,73.1211,73.1036,73.1124,8500.0
2014-06-13 14:55:00,83.48,83.49,83.44,83.46,10500.0,73.1124,73.1211,73.0773,73.0949,10500.0
2014-06-13 15:00:00,83.47,83.48,83.44,83.44,7400.0,73.1036,73.1124,73.0773,73.0773,7400.0
2014-06-13 15:05:00,83.43,83.48,83.39,83.44,27200.0,73.0686,73.1124,73.0335,73.0773,27200.0
2014-06-13 15:10:00,83.45,83.51,83.45,83.51,7100.0,73.0861,73.1386,73.0861,73.1386,7100.0
2014-06-13 15:15:00,83.51,83.53,83.46,83.47,17300.0,73.1386,73.1562,73.0949,73.1036,17300.0
2014-06-13 15:20:00,83.47,83.47,83.37,83.37,15400.0,73.1036,73.1036,73.016,73.016,15400.0
2014-06-13 15:25:00,83.37,83.39,83.33,83.34,17100.0,73.016,73.0335,72.981,72.9898,17100.0
2014-06-13 15:30:00,83.35,83.35,83.28,83.33,20000.0,72.9985,72.9985,72.9372,72.981,20000.0
2014-06-13 15:35:00,83.33,83.4,83.33,83.39,21700.0,72.981,73.0423,72.981,73.0335,21700.0
2014-06-13 15:40:00,83.38,83.41,83.32,83.33,26400.0,73.0248,73.0511,72.9722,72.981,26400.0
2014-06-13 15:45:00,83.32,83.35,83.29,83.33,21100.0,72.9722,72.9985,72.946,72.981,21100.0
2014-06-13 15:50:00,83.34,83.37,83.32,83.32,39300.0,72.9898,73.016,72.9722,72.9722,39300.0
2014-06-13 15:55:00,83.32,83.45,83.3,83.44,60000.0,72.9722,73.0861,72.9547,73.0773,60000.0
2014-06-16 09:30:00,84.2,85.6,83.97,85.48,96500.0,73.7429,74.9691,73.5415,74.864,96500.0
2014-06-16 09:35:00,85.6,86.52,85.56,86.11,124100.0,74.9691,75.7748,74.934,75.4157,124100.0
2014-06-16 09:40:00,86.11,86.14,85.51,85.54,44600.0,75.4157,75.442,74.8903,74.9165,44600.0
2014-06-16 09:45:00,85.54,85.54,85.13,85.39,44300.0,74.9165,74.9165,74.5575,74.7852,44300.0
2014-06-16 09:50:00,85.41,85.45,85.26,85.42,24700.0,74.8027,74.8377,74.6713,74.8114,24700.0
2014-06-16 09:55:00,85.45,85.45,85.07,85.12,27300.0,74.8377,74.8377,74.5049,74.5487,27300.0
2014-06-16 10:00:00,85.09,85.25,85.02,85.2,57500.0,74.5224,74.6625,74.4611,74.6188,57500.0
2014-06-16 10:05:00,85.2,85.32,84.95,84.95,31200.0,74.6188,74.7239,74.3998,74.3998,31200.0
2014-06-16 10:10:00,84.97,85.28,84.94,85.28,57400.0,74.4173,74.6888,74.391,74.6888,57400.0
2014-06-16 10:15:00,85.28,85.5,85.28,85.42,36100.0,74.6888,74.8815,74.6888,74.8114,36100.0
2014-06-16 10:20:00,85.41,85.59,85.4,85.51,32600.0,74.8027,74.9603,74.7939,74.8903,32600.0
2014-06-16 10:25:00,85.51,85.69,85.51,85.52,20400.0,74.8903,75.0479,74.8903,74.899,20400.0
2014-06-16 10:30:00,85.53,85.57,85.39,85.43,26400.0,74.9078,74.9428,74.7852,74.8202,26400.0
2014-06-16 10:35:00,85.44,85.49,85.34,85.46,16000.0,74.829,74.8727,74.7414,74.8465,16000.0
2014-06-16 10:40:00,85.43,85.51,85.37,85.41,51100.0,74.8202,74.8903,74.7676,74.8027,51100.0
2014-06-16 10:45:00,85.4,85.4,85.25,85.33,43700.0,74.7939,74.7939,74.6625,74.7326,43700.0
2014-06-16 10:50:00,85.32,85.32,85.13,85.14,125500.0,74.7239,74.7239,74.5575,74.5662,125500.0
2014-06-16 10:55:00,85.16,85.44,85.16,85.36,23700.0,74.5837,74.829,74.5837,74.7589,23700.0
2014-06-16 11:00:00,85.35,85.37,85.18,85.2,27300.0,74.7501,74.7676,74.6012,74.6188,27300.0
2014-06-16 11:05:00,85.2,85.23,85.11,85.19,22500.0,74.6188,74.645,74.5399,74.61,22500.0
2014-06-16 11:10:00,85.17,85.24,85.13,85.17,26300.0,74.5925,74.6538,74.5575,74.5925,26300.0
2014-06-16 11:15:00,85.16,85.26,85.14,85.22,93800.0,74.5837,74.6713,74.5662,74.6363,93800.0
2014-06-16 11:20:00,85.22,85.25,85.17,85.23,45200.0,74.6363,74.6625,74.5925,74.645,45200.0
2014-06-16 11:25:00,85.24,85.35,85.2,85.2,17700.0,74.6538,74.7501,74.6188,74.6188,17700.0
2014-06-16 11:30:00,85.2,85.2,84.81,84.85,22400.0,74.6188,74.6188,74.2772,74.3122,22400.0
2014-06-16 11:35:00,84.86,84.89,84.76,84.88,20500.0,74.321,74.3473,74.2334,74.3385,20500.0
2014-06-16 11:40:00,84.87,84.99,84.84,84.88,31200.0,74.3297,74.4348,74.3035,74.3385,31200.0
2014-06-16 11:45:00,84.86,84.86,84.57,84.57,17200.0,74.321,74.321,74.067,74.067,17200.0
2014-06-16 11:50:00,84.56,84.67,84.49,84.66,14800.0,74.0582,74.1546,73.9969,74.1458,14800.0
2014-06-16 11:55:00,84.66,84.66,84.49,84.54,11700.0,74.1458,74.1458,73.9969,74.0407,11700.0
2014-06-16 12:00:00,84.55,84.66,84.5,84.51,11000.0,74.0495,74.1458,74.0057,74.0144,11000.0
2014-06-16 12:05:00,84.51,84.52,84.39,84.48,18400.0,74.0144,74.0232,73.9094,73.9882,18400.0
2014-06-16 12:10:00,84.51,84.74,84.51,84.73,12700.0,74.0144,74.2159,74.0144,74.2071,12700.0
2014-06-16 12:15:00,84.73,84.73,84.6,84.61,7800.0,74.2071,74.2071,74.0933,74.102,7800.0
2014-06-16 12:20:00,84.63,84.63,84.5,84.55,13500.0,74.1195,74.1195,74.0057,74.0495,13500.0
2014-06-16 12:25:00,84.57,84.6,84.51,84.51,13200.0,74.067,74.0933,74.0144,74.0144,13200.0
2014-06-16 12:30:00,84.53,84.63,84.49,84.49,12800.0,74.032,74.1195,73.9969,73.9969,12800.0
2014-06-16 12:35:00,84.49,84.49,84.33,84.4,9000.0,73.9969,73.9969,73.8568,73.9181,9000.0
2014-06-16 12:40:00,84.41,84.51,84.41,84.42,8100.0,73.9269,74.0144,73.9269,73.9356,8100.0
2014-06-16 12:45:00,84.45,84.49,84.41,84.49,4500.0,73.9619,73.9969,73.9269,73.9969,4500.0
2014-06-16 12:50:00,84.51,84.54,84.46,84.46,10300.0,74.0144,74.0407,73.9707,73.9707,10300.0
2014-06-16 12:55:00,84.46,84.56,84.46,84.53,8600.0,73.9707,74.0582,73.9707,74.032,8600.0
2014-06-16 13:00:00,84.54,84.59,84.54,84.56,18000.0,74.0407,74.0845,74.0407,74.0582,18000.0
2014-06-16 13:05:00,84.57,84.64,84.56,84.62,5600.0,74.067,74.1283,74.0582,74.1108,5600.0
2014-06-16 13:10:00,84.64,84.67,84.61,84.66,9900.0,74.1283,74.1546,74.102,74.1458,9900.0
2014-06-16 13:15:00,84.66,84.7,84.65,84.65,8800.0,74.1458,74.1809,74.1371,74.1371,8800.0
2014-06-16 13:20:00,84.66,84.66,84.63,84.65,3600.0,74.1458,74.1458,74.1195,74.1371,3600.0
2014-06-16 13:25:00,84.66,84.69,84.65,84.69,8400.0,74.1458,74.1721,74.1371,74.1721,8400.0
2014-06-16 13:30:00,84.7,84.78,84.7,84.77,4700.0,74.1809,74.2509,74.1809,74.2422,4700.0
2014-06-16 13:35:00,84.77,84.86,84.77,84.8,8800.0,74.2422,74.321,74.2422,74.2684,8800.0
2014-06-16 13:40:00,84.8,84.81,84.71,84.75,7800.0,74.2684,74.2772,74.1896,74.2246,7800.0
2014-06-16 13:45:00,84.76,84.79,84.74,84.74,6600.0,74.2334,74.2597,74.2159,74.2159,6600.0
2014-06-16 13:50:00,84.76,84.76,84.71,84.71,10400.0,74.2334,74.2334,74.1896,74.1896,10400.0
2014-06-16 13:55:00,84.7,84.7,84.63,84.64,6500.0,74.1809,74.1809,74.1195,74.1283,6500.0
2014-06-16 14:00:00,84.65,84.69,84.64,84.68,19700.0,74.1371,74.1721,74.1283,74.1633,19700.0
2014-06-16 14:05:00,84.68,84.69,84.67,84.67,10700.0,74.1633,74.1721,74.1546,74.1546,10700.0
2014-06-16 14:10:00,84.68,84.69,84.66,84.69,11900.0,74.1633,74.1721,74.1458,74.1721,11900.0
2014-06-16 14:15:00,84.69,84.72,84.67,84.67,15700.0,74.1721,74.1984,74.1546,74.1546,15700.0
2014-06-16 14:20:00,84.67,84.71,84.67,84.7,18100.0,74.1546,74.1896,74.1546,74.1809,18100.0
2014-06-16 14:25:00,84.7,84.7,84.65,84.66,12600.0,74.1809,74.1809,74.1371,74.1458,12600.0
2014-06-16 14:30:00,84.65,84.68,84.62,84.64,16000.0,74.1371,74.1633,74.1108,74.1283,16000.0
2014-06-16 14:35:00,84.64,84.65,84.61,84.61,7300.0,74.1283,74.1371,74.102,74.102,7300.0
2014-06-16 14:40:00,84.62,84.62,84.57,84.6,12900.0,74.1108,74.1108,74.067,74.0933,12900.0
2014-06-16 14:45:00,84.59,84.61,84.56,84.61,14900.0,74.0845,74.102,74.0582,74.102,14900.0
2014-06-16 14:50:00,84.61,84.61,84.56,84.57,13400.0,74.102,74.102,74.0582,74.067,13400.0
2014-06-16 14:55:00,84.57,84.57,84.53,84.54,18800.0,74.067,74.067,74.032,74.0407,18800.0
2014-06-16 15:00:00,84.54,84.54,84.4,84.41,19200.0,74.0407,74.0407,73.9181,73.9269,19200.0
2014-06-16 15:05:00,84.41,84.44,84.4,84.44,20200.0,73.9269,73.9531,73.9181,73.9531,20200.0
2014-06-16 15:10:00,84.44,84.45,84.36,84.36,23500.0,73.9531,73.9619,73.8831,73.8831,23500.0
2014-06-16 15:15:00,84.35,84.35,84.27,84.27,28300.0,73.8743,73.8743,73.8043,73.8043,28300.0
2014-06-16 15:20:00,84.26,84.39,84.26,84.33,28100.0,73.7955,73.9094,73.7955,73.8568,28100.0
2014-06-16 15:25:00,84.33,84.38,84.33,84.38,15000.0,73.8568,73.9006,73.8568,73.9006,15000.0
2014-06-16 15:30:00,84.38,84.44,84.37,84.43,33000.0,73.9006,73.9531,73.8918,73.9444,33000.0
2014-06-16 15:35:00,84.42,84.43,84.37,84.41,25700.0,73.9356,73.9444,73.8918,73.9269,25700.0
2014-06-16 15:40:00,84.42,84.48,84.41,84.47,32900.0,73.9356,73.9882,73.9269,73.9794,32900.0
2014-06-16 15:45:00,84.48,84.55,84.47,84.54,43800.0,73.9882,74.0495,73.9794,74.0407,43800.0
2014-06-16 15:50:00,84.55,84.59,84.53,84.56,57800.0,74.0495,74.0845,74.032,74.0582,57800.0
2014-06-16 15:55:00,84.57,84.64,84.55,84.6,97200.0,74.067,74.1283,74.0495,74.0933,97200.0
2014-06-17 09:30:00,84.21,84.43,83.87,83.88,32400.0,73.7517,73.9444,73.4539,73.4627,32400.0
2014-06-17 09:35:00,83.85,84.0,83.79,83.9,20100.0,73.4364,73.5678,73.3839,73.4802,20100.0
2014-06-17 09:40:00,83.9,84.07,83.88,84.03,19400.0,73.4802,73.6291,73.4627,73.5941,19400.0
2014-06-17 09:45:00,84.08,84.21,83.97,84.21,8300.0,73.6379,73.7517,73.5415,73.7517,8300.0
2014-06-17 09:50:00,84.24,84.27,84.14,84.22,10200.0,73.778,73.8043,73.6904,73.7605,10200.0
2014-06-17 09:55:00,84.23,84.27,84.15,84.2,11800.0,73.7692,73.8043,73.6992,73.7429,11800.0
2014-06-17 10:00:00,84.22,84.24,84.02,84.03,12500.0,73.7605,73.778,73.5853,73.5941,12500.0
2014-06-17 10:05:00,84.04,84.15,84.02,84.13,12400.0,73.6028,73.6992,73.5853,73.6816,12400.0
2014-06-17 10:10:00,84.14,84.14,84.01,84.05,11900.0,73.6904,73.6904,73.5765,73.6116,11900.0
2014-06-17 10:15:00,84.04,84.08,83.98,84.0,12800.0,73.6028,73.6379,73.5503,73.5678,12800.0
2014-06-17 10:20:00,84.0,84.1,84.0,84.07,19500.0,73.5678,73.6554,73.5678,73.6291,19500.0
2014-06-17 10:25:00,84.07,84.07,83.95,84.0,8500.0,73.6291,73.6291,73.524,73.5678,8500.0
2014-06-17 10:30:00,84.0,84.01,83.9,83.91,13000.0,73.5678,73.5765,73.4802,73.489,13000.0
2014-06-17 10:35:00,83.91,84.01,83.91,83.95,17200.0,73.489,73.5765,73.489,73.524,17200.0
2014-06-17 10:40:00,83.92,83.92,83.83,83.84,12500.0,73.4977,73.4977,73.4189,73.4277,12500.0
2014-06-17 10:45:00,83.84,83.86,83.8,83.83,11800.0,73.4277,73.4452,73.3926,73.4189,11800.0
2014-06-17 10:50:00,83.81,83.88,83.73,83.82,14400.0,73.4014,73.4627,73.3313,73.4101,14400.0
2014-06-17 10:55:00,83.83,83.93,83.81,83.87,11400.0,73.4189,73.5065,73.4014,73.4539,11400.0
2014-06-17 11:00:00,83.86,83.89,83.79,83.83,10700.0,73.4452,73.4714,73.3839,73.4189,10700.0
2014-06-17 11:05:00,83.8,83.85,83.75,83.75,13500.0,73.3926,73.4364,73.3488,73.3488,13500.0
2014-06-17 11:10:00,83.76,83.77,83.69,83.69,17200.0,73.3576,73.3664,73.2963,73.2963,17200.0
2014-06-17 11:15:00,83.69,83.75,83.66,83.74,16900.0,73.2963,73.3488,73.27,73.3401,16900.0
2014-06-17 11:20:00,83.8,83.88,83.79,83.84,14600.0,73.3926,73.4627,73.3839,73.4277,14600.0
2014-06-17 11:25:00,83.82,83.84,83.77,83.77,16700.0,73.4101,73.4277,73.3664,73.3664,16700.0
2014-06-17 11:30:00,83.79,83.9,83.79,83.9,7900.0,73.3839,73.4802,73.3839,73.4802,7900.0
2014-06-17 11:35:00,83.89,83.96,83.88,83.96,7000.0,73.4714,73.5328,73.4627,73.5328,7000.0
2014-06-17 11:40:00,83.98,84.0,83.95,83.95,5000.0,73.5503,73.5678,73.524,73.524,5000.0
2014-06-17 11:45:00,83.96,84.0,83.94,83.95,11200.0,73.5328,73.5678,73.5152,73.524,11200.0
2014-06-17 11:50:00,83.95,83.96,83.9,83.96,17400.0,73.524,73.5328,73.4802,73.5328,17400.0
2014-06-17 11:55:00,83.96,84.01,83.96,83.96,13600.0,73.5328,73.5765,73.5328,73.5328,13600.0
2014-06-17 12:00:00,83.98,84.02,83.98,83.98,6100.0,73.5503,73.5853,73.5503,73.5503,6100.0
2014-06-17 12:05:00,83.97,83.98,83.95,83.95,9300.0,73.5415,73.5503,73.524,73.524,9300.0
2014-06-17 12:10:00,83.95,84.0,83.95,83.98,8700.0,73.524,73.5678,73.524,73.5503,8700.0
2014-06-17 12:15:00,83.98,84.01,83.96,83.99,9900.0,73.5503,73.5765,73.5328,73.559,9900.0
2014-06-17 12:20:00,84.0,84.01,83.98,83.99,11500.0,73.5678,73.5765,73.5503,73.559,11500.0
2014-06-17 12:25:00,83.98,83.98,83.89,83.89,3000.0,73.5503,73.5503,73.4714,73.4714,3000.0
2014-06-17 12:30:00,83.89,83.94,83.89,83.92,5900.0,73.4714,73.5152,73.4714,73.4977,5900.0
2014-06-17 12:35:00,83.91,83.91,83.89,83.89,2600.0,73.489,73.489,73.4714,73.4714,2600.0
2014-06-17 12:40:00,83.9,83.91,83.88,83.88,10300.0,73.4802,73.489,73.4627,73.4627,10300.0
2014-06-17 12:45:00,83.88,83.9,83.87,83.88,7500.0,73.4627,73.4802,73.4539,73.4627,7500.0
2014-06-17 12:50:00,83.88,83.9,83.88,83.9,3300.0,73.4627,73.4802,73.4627,73.4802,3300.0
2014-06-17 12:55:00,83.9,83.92,83.9,83.91,3700.0,73.4802,73.4977,73.4802,73.489,3700.0
2014-06-17 13:00:00,83.9,83.9,83.78,83.78,7400.0,73.4802,73.4802,73.3751,73.3751,7400.0
2014-06-17 13:05:00,83.77,83.77,83.71,83.76,10200.0,73.3664,73.3664,73.3138,73.3576,10200.0
2014-06-17 13:10:00,83.76,83.77,83.74,83.74,7200.0,73.3576,73.3664,73.3401,73.3401,7200.0
2014-06-17 13:15:00,83.73,83.8,83.73,83.8,5200.0,73.3313,73.3926,73.3313,73.3926,5200.0
2014-06-17 13:20:00,83.81,83.83,83.78,83.78,9800.0,73.4014,73.4189,73.3751,73.3751,9800.0
2014-06-17 13:25:00,83.77,83.77,83.75,83.76,6500.0,73.3664,73.3664,73.3488,73.3576,6500.0
2014-06-17 13:30:00,83.76,83.88,83.76,83.86,10900.0,73.3576,73.4627,73.3576,73.4452,10900.0
2014-06-17 13:35:00,83.86,83.89,83.84,83.89,5400.0,73.4452,73.4714,73.4277,73.4714,5400.0
2014-06-17 13:40:00,83.89,83.97,83.88,83.97,4200.0,73.4714,73.5415,73.4627,73.5415,4200.0
2014-06-17 13:45:00,83.97,84.02,83.9,83.9,9000.0,73.5415,73.5853,73.4802,73.4802,9000.0
2014-06-17 13:50:00,83.88,83.89,83.69,83.71,19500.0,73.4627,73.4714,73.2963,73.3138,19500.0
2014-06-17 13:55:00,83.72,83.8,83.72,83.8,4400.0,73.3226,73.3926,73.3226,73.3926,4400.0
2014-06-17 14:00:00,83.8,83.84,83.78,83.81,11100.0,73.3926,73.4277,73.3751,73.4014,11100.0
2014-06-17 14:05:00,83.83,83.84,83.81,83.83,4100.0,73.4189,73.4277,73.4014,73.4189,4100.0
2014-06-17 14:10:00,83.84,83.84,83.77,83.78,15300.0,73.4277,73.4277,73.3664,73.3751,15300.0
2014-06-17 14:15:00,83.79,83.84,83.79,83.81,5300.0,73.3839,73.4277,73.3839,73.4014,5300.0
2014-06-17 14:20:00,83.8,83.89,83.8,83.84,13600.0,73.3926,73.4714,73.3926,73.4277,13600.0
2014-06-17 14:25:00,83.84,83.9,83.84,83.87,4100.0,73.4277,73.4802,73.4277,73.4539,4100.0
2014-06-17 14:30:00,83.89,83.9,83.83,83.83,6100.0,73.4714,73.4802,73.4189,73.4189,6100.0
2014-06-17 14:35:00,83.83,83.85,83.83,83.83,10900.0,73.4189,73.4364,73.4189,73.4189,10900.0
2014-06-17 14:40:00,83.82,83.83,83.73,83.83,10500.0,73.4101,73.4189,73.3313,73.4189,10500.0
2014-06-17 14:45:00,83.82,83.87,83.82,83.85,7600.0,73.4101,73.4539,73.4101,73.4364,7600.0
2014-06-17 14:50:00,83.84,83.91,83.84,83.88,6000.0,73.4277,73.489,73.4277,73.4627,6000.0
2014-06-17 14:55:00,83.87,83.95,83.87,83.95,9900.0,73.4539,73.524,73.4539,73.524,9900.0
2014-06-17 15:00:00,83.96,83.97,83.9,83.9,7900.0,73.5328,73.5415,73.4802,73.4802,7900.0
2014-06-17 15:05:00,83.9,83.9,83.77,83.78,10100.0,73.4802,73.4802,73.3664,73.3751,10100.0
2014-06-17 15:10:00,83.77,83.79,83.74,83.77,9800.0,73.3664,73.3839,73.3401,73.3664,9800.0
2014-06-17 15:15:00,83.76,83.81,83.74,83.75,9600.0,73.3576,73.4014,73.3401,73.3488,9600.0
2014-06-17 15:20:00,83.75,83.8,83.74,83.77,12900.0,73.3488,73.3926,73.3401,73.3664,12900.0
2014-06-17 15:25:00,83.77,83.78,83.73,83.74,17700.0,73.3664,73.3751,73.3313,73.3401,17700.0
2014-06-17 15:30:00,83.75,83.83,83.75,83.79,17500.0,73.3488,73.4189,73.3488,73.3839,17500.0
2014-06-17 15:35:00,83.8,83.82,83.76,83.81,17400.0,73.3926,73.4101,73.3576,73.4014,17400.0
2014-06-17 15:40:00,83.81,83.86,83.81,83.84,27900.0,73.4014,73.4452,73.4014,73.4277,27900.0
2014-06-17 15:45:00,83.85,83.89,83.8,83.81,34500.0,73.4364,73.4714,73.3926,73.4014,34500.0
2014-06-17 15:50:00,83.8,83.82,83.71,83.72,34500.0,73.3926,73.4101,73.3138,73.3226,34500.0
2014-06-17 15:55:00,83.73,83.84,83.72,83.79,63400.0,73.3313,73.4277,73.3226,73.3839,63400.0
2014-06-18 09:30:00,83.52,83.96,83.52,83.96,19000.0,73.1474,73.5328,73.1474,73.5328,19000.0
2014-06-18 09:35:00,83.94,84.31,83.94,84.31,3800.0,73.5152,73.8393,73.5152,73.8393,3800.0
2014-06-18 09:40:00,84.29,84.29,84.02,84.03,3600.0,73.8218,73.8218,73.5853,73.5941,3600.0
2014-06-18 09:45:00,84.09,84.12,84.02,84.03,2500.0,73.6466,73.6729,73.5853,73.5941,2500.0
2014-06-18 09:50:00,84.03,84.05,83.9,84.0,7900.0,73.5941,73.6116,73.4802,73.5678,7900.0
2014-06-18 09:55:00,84.03,84.03,83.83,83.84,6300.0,73.5941,73.5941,73.4189,73.4277,6300.0
2014-06-18 10:00:00,83.83,83.96,83.78,83.78,5400.0,73.4189,73.5328,73.3751,73.3751,5400.0
2014-06-18 10:05:00,83.77,83.8,83.75,83.75,3700.0,73.3664,73.3926,73.3488,73.3488,3700.0
2014-06-18 10:10:00,83.73,83.74,83.61,83.64,6900.0,73.3313,73.3401,73.2262,73.2525,6900.0
2014-06-18 10:15:00,83.66,83.66,83.62,83.62,2900.0,73.27,73.27,73.235,73.235,2900.0
2014-06-18 10:20:00,83.61,83.62,83.55,83.6,7300.0,73.2262,73.235,73.1737,73.2175,7300.0
2014-06-18 10:25:00,83.61,83.62,83.57,83.6,7200.0,73.2262,73.235,73.1912,73.2175,7200.0
2014-06-18 10:30:00,83.6,83.61,83.56,83.58,14900.0,73.2175,73.2262,73.1824,73.1999,14900.0
2014-06-18 10:35:00,83.59,83.62,83.54,83.6,25100.0,73.2087,73.235,73.1649,73.2175,25100.0
2014-06-18 10:40:00,83.61,83.63,83.58,83.63,3700.0,73.2262,73.2437,73.1999,73.2437,3700.0
2014-06-18 10:45:00,83.63,83.72,83.62,83.72,6100.0,73.2437,73.3226,73.235,73.3226,6100.0
2014-06-18 10:50:00,83.72,83.75,83.71,83.74,3000.0,73.3226,73.3488,73.3138,73.3401,3000.0
2014-06-18 10:55:00,83.75,83.75,83.61,83.62,6300.0,73.3488,73.3488,73.2262,73.235,6300.0
2014-06-18 11:00:00,83.61,83.66,83.58,83.62,4900.0,73.2262,73.27,73.1999,73.235,4900.0
2014-06-18 11:05:00,83.64,83.75,83.64,83.72,5000.0,73.2525,73.3488,73.2525,73.3226,5000.0
2014-06-18 11:10:00,83.75,83.81,83.73,83.81,4000.0,73.3488,73.4014,73.3313,73.4014,4000.0
2014-06-18 11:15:00,83.8,83.84,83.8,83.83,2900.0,73.3926,73.4277,73.3926,73.4189,2900.0
2014-06-18 11:20:00,83.84,83.87,83.81,83.81,3200.0,73.4277,73.4539,73.4014,73.4014,3200.0
2014-06-18 11:25:00,83.81,83.83,83.76,83.76,3400.0,73.4014,73.4189,73.3576,73.3576,3400.0
2014-06-18 11:30:00,83.76,83.77,83.69,83.71,3400.0,73.3576,73.3664,73.2963,73.3138,3400.0
2014-06-18 11:35:00,83.73,83.79,83.72,83.79,3300.0,73.3313,73.3839,73.3226,73.3839,3300.0
2014-06-18 11:40:00,83.79,83.86,83.78,83.86,8100.0,73.3839,73.4452,73.3751,73.4452,8100.0
2014-06-18 11:45:00,83.86,83.86,83.8,83.84,14800.0,73.4452,73.4452,73.3926,73.4277,14800.0
2014-06-18 11:50:00,83.85,83.92,83.84,83.9,10200.0,73.4364,73.4977,73.4277,73.4802,10200.0
2014-06-18 11:55:00,83.9,83.91,83.89,83.9,1900.0,73.4802,73.489,73.4714,73.4802,1900.0
2014-06-18 12:00:00,83.88,83.9,83.82,83.87,22600.0,73.4627,73.4802,73.4101,73.4539,22600.0
2014-06-18 12:05:00,83.87,83.89,83.79,83.8,5200.0,73.4539,73.4714,73.3839,73.3926,5200.0
2014-06-18 12:10:00,83.81,83.81,83.72,83.72,3000.0,73.4014,73.4014,73.3226,73.3226,3000.0
2014-06-18 12:15:00,83.73,83.79,83.71,83.74,4900.0,73.3313,73.3839,73.3138,73.3401,4900.0
2014-06-18 12:20:00,83.74,83.74,83.71,83.73,2000.0,73.3401,73.3401,73.3138,73.3313,2000.0
2014-06-18 12:25:00,83.74,83.76,83.69,83.73,4200.0,73.3401,73.3576,73.2963,73.3313,4200.0
2014-06-18 12:30:00,83.73,83.75,83.72,83.73,3100.0,73.3313,73.3488,73.3226,73.3313,3100.0
2014-06-18 12:35:00,83.73,83.75,83.73,83.75,3000.0,73.3313,73.3488,73.3313,73.3488,3000.0
2014-06-18 12:40:00,83.77,83.79,83.75,83.77,3200.0,73.3664,73.3839,73.3488,73.3664,3200.0
2014-06-18 12:45:00,83.77,83.79,83.75,83.75,4100.0,73.3664,73.3839,73.3488,73.3488,4100.0
2014-06-18 12:50:00,83.78,83.81,83.76,83.8,5700.0,73.3751,73.4014,73.3576,73.3926,5700.0
2014-06-18 12:55:00,83.79,83.81,83.79,83.81,1700.0,73.3839,73.4014,73.3839,73.4014,1700.0
2014-06-18 13:00:00,83.81,83.83,83.74,83.75,10900.0,73.4014,73.4189,73.3401,73.3488,10900.0
2014-06-18 13:05:00,83.75,83.75,83.71,83.71,3100.0,73.3488,73.3488,73.3138,73.3138,3100.0
2014-06-18 13:10:00,83.73,83.74,83.71,83.71,1900.0,73.3313,73.3401,73.3138,73.3138,1900.0
2014-06-18 13:15:00,83.72,83.74,83.71,83.72,3000.0,73.3226,73.3401,73.3138,73.3226,3000.0
2014-06-18 13:20:00,83.72,83.75,83.72,83.74,3400.0,73.3226,73.3488,73.3226,73.3401,3400.0
2014-06-18 13:25:00,83.75,83.75,83.73,83.74,1900.0,73.3488,73.3488,73.3313,73.3401,1900.0
2014-06-18 13:30:00,83.74,83.74,83.66,83.68,5900.0,73.3401,73.3401,73.27,73.2875,5900.0
2014-06-18 13:35:00,83.69,83.69,83.62,83.62,3200.0,73.2963,73.2963,73.235,73.235,3200.0
2014-06-18 13:40:00,83.61,83.65,83.61,83.64,3000.0,73.2262,73.2613,73.2262,73.2525,3000.0
2014-06-18 13:45:00,83.63,83.63,83.62,83.62,1800.0,73.2437,73.2437,73.235,73.235,1800.0
2014-06-18 13:50:00,83.63,83.72,83.63,83.71,5800.0,73.2437,73.3226,73.2437,73.3138,5800.0
2014-06-18 13:55:00,83.73,83.73,83.69,83.71,2100.0,73.3313,73.3313,73.2963,73.3138,2100.0
2014-06-18 14:00:00,83.71,83.97,83.62,83.81,31100.0,73.3138,73.5415,73.235,73.4014,31100.0
2014-06-18 14:05:00,83.84,83.84,83.68,83.79,11700.0,73.4277,73.4277,73.2875,73.3839,11700.0
2014-06-18 14:10:00,83.78,83.97,83.78,83.96,7400.0,73.3751,73.5415,73.3751,73.5328,7400.0
2014-06-18 14:15:00,83.97,84.03,83.92,83.94,9000.0,73.5415,73.5941,73.4977,73.5152,9000.0
2014-06-18 14:20:00,83.94,84.01,83.94,84.0,6500.0,73.5152,73.5765,73.5152,73.5678,6500.0
2014-06-18 14:25:00,84.01,84.02,83.98,83.99,6400.0,73.5765,73.5853,73.5503,73.559,6400.0
2014-06-18 14:30:00,84.0,84.16,84.0,84.08,24100.0,73.5678,73.7079,73.5678,73.6379,24100.0
2014-06-18 14:35:00,84.12,84.16,84.11,84.13,5300.0,73.6729,73.7079,73.6641,73.6816,5300.0
2014-06-18 14:40:00,84.13,84.14,84.05,84.1,11200.0,73.6816,73.6904,73.6116,73.6554,11200.0
2014-06-18 14:45:00,84.09,84.14,84.07,84.12,10200.0,73.6466,73.6904,73.6291,73.6729,10200.0
2014-06-18 14:50:00,84.13,84.2,84.12,84.17,8400.0,73.6816,73.7429,73.6729,73.7167,8400.0
2014-06-18 14:55:00,84.15,84.21,84.15,84.19,8300.0,73.6992,73.7517,73.6992,73.7342,8300.0
2014-06-18 15:00:00,84.18,84.27,84.16,84.23,8800.0,73.7254,73.8043,73.7079,73.7692,8800.0
2014-06-18 15:05:00,84.24,84.32,84.23,84.27,11900.0,73.778,73.848,73.7692,73.8043,11900.0
2014-06-18 15:10:00,84.26,84.29,84.23,84.23,6900.0,73.7955,73.8218,73.7692,73.7692,6900.0
2014-06-18 15:15:00,84.22,84.31,84.21,84.27,17400.0,73.7605,73.8393,73.7517,73.8043,17400.0
2014-06-18 15:20:00,84.28,84.29,84.25,84.25,9200.0,73.813,73.8218,73.7867,73.7867,9200.0
2014-06-18 15:25:00,84.25,84.25,84.21,84.22,22500.0,73.7867,73.7867,73.7517,73.7605,22500.0
2014-06-18 15:30:00,84.23,84.23,84.17,84.19,35200.0,73.7692,73.7692,73.7167,73.7342,35200.0
2014-06-18 15:35:00,84.19,84.22,84.14,84.22,20000.0,73.7342,73.7605,73.6904,73.7605,20000.0
2014-06-18 15:40:00,84.23,84.31,84.22,84.27,39700.0,73.7692,73.8393,73.7605,73.8043,39700.0
2014-06-18 15:45:00,84.27,84.4,84.27,84.38,25500.0,73.8043,73.9181,73.8043,73.9006,25500.0
2014-06-18 15:50:00,84.39,84.47,84.39,84.45,28900.0,73.9094,73.9794,73.9094,73.9619,28900.0
2014-06-18 15:55:00,84.45,84.47,84.42,84.44,62300.0,73.9619,73.9794,73.9356,73.9531,62300.0
2014-06-19 09:30:00,84.6,84.75,84.6,84.71,10500.0,74.0933,74.2246,74.0933,74.1896,10500.0
2014-06-19 09:35:00,84.67,84.9,84.6,84.9,5600.0,74.1546,74.356,74.0933,74.356,5600.0
2014-06-19 09:40:00,84.82,85.0,84.82,85.0,9500.0,74.2859,74.4436,74.2859,74.4436,9500.0
2014-06-19 09:45:00,84.93,85.0,84.9,84.9,10800.0,74.3823,74.4436,74.356,74.356,10800.0
2014-06-19 09:50:00,84.91,85.02,84.91,85.0,6000.0,74.3648,74.4611,74.3648,74.4436,6000.0
2014-06-19 09:55:00,85.02,85.05,84.98,85.03,5100.0,74.4611,74.4874,74.4261,74.4699,5100.0
2014-06-19 10:00:00,85.06,85.1,84.94,84.98,10700.0,74.4961,74.5312,74.391,74.4261,10700.0
2014-06-19 10:05:00,84.96,85.05,84.88,85.02,6900.0,74.4086,74.4874,74.3385,74.4611,6900.0
2014-06-19 10:10:00,85.02,85.03,84.94,85.0,10800.0,74.4611,74.4699,74.391,74.4436,10800.0
2014-06-19 10:15:00,85.01,85.08,85.01,85.08,8200.0,74.4524,74.5137,74.4524,74.5137,8200.0
2014-06-19 10:20:00,85.06,85.08,85.02,85.04,12800.0,74.4961,74.5137,74.4611,74.4786,12800.0
2014-06-19 10:25:00,85.05,85.11,85.0,85.02,11200.0,74.4874,74.5399,74.4436,74.4611,11200.0
2014-06-19 10:30:00,85.0,85.03,84.96,85.03,11100.0,74.4436,74.4699,74.4086,74.4699,11100.0
2014-06-19 10:35:00,85.02,85.05,84.97,84.99,6000.0,74.4611,74.4874,74.4173,74.4348,6000.0
2014-06-19 10:40:00,84.99,85.07,84.94,85.07,5800.0,74.4348,74.5049,74.391,74.5049,5800.0
2014-06-19 10:45:00,85.07,85.16,85.07,85.15,15400.0,74.5049,74.5837,74.5049,74.575,15400.0
2014-06-19 10:50:00,85.14,85.18,85.06,85.15,27400.0,74.5662,74.6012,74.4961,74.575,27400.0
2014-06-19 10:55:00,85.16,85.18,85.13,85.13,27300.0,74.5837,74.6012,74.5575,74.5575,27300.0
2014-06-19 11:00:00,85.13,85.19,85.13,85.19,16200.0,74.5575,74.61,74.5575,74.61,16200.0
2014-06-19 11:05:00,85.21,85.22,85.14,85.19,13300.0,74.6275,74.6363,74.5662,74.61,13300.0
2014-06-19 11:10:00,85.2,85.33,85.2,85.27,17700.0,74.6188,74.7326,74.6188,74.6801,17700.0
2014-06-19 11:15:00,85.28,85.3,85.24,85.27,16900.0,74.6888,74.7063,74.6538,74.6801,16900.0
2014-06-19 11:20:00,85.27,85.32,85.25,85.3,15100.0,74.6801,74.7239,74.6625,74.7063,15100.0
2014-06-19 11:25:00,85.3,85.36,85.29,85.33,13200.0,74.7063,74.7589,74.6976,74.7326,13200.0
2014-06-19 11:30:00,85.33,85.46,85.3,85.4,9700.0,74.7326,74.8465,74.7063,74.7939,9700.0
2014-06-19 11:35:00,85.34,85.42,85.32,85.41,7300.0,74.7414,74.8114,74.7239,74.8027,7300.0
2014-06-19 11:40:00,85.39,85.4,85.32,85.33,5200.0,74.7852,74.7939,74.7239,74.7326,5200.0
2014-06-19 11:45:00,85.33,85.37,85.32,85.34,5600.0,74.7326,74.7676,74.7239,74.7414,5600.0
2014-06-19 11:50:00,85.34,85.36,85.32,85.32,8500.0,74.7414,74.7589,74.7239,74.7239,8500.0
2014-06-19 11:55:00,85.32,85.4,85.32,85.4,13600.0,74.7239,74.7939,74.7239,74.7939,13600.0
2014-06-19 12:00:00,85.4,85.4,85.38,85.39,8300.0,74.7939,74.7939,74.7764,74.7852,8300.0
2014-06-19 12:05:00,85.36,85.4,85.36,85.4,6500.0,74.7589,74.7939,74.7589,74.7939,6500.0
2014-06-19 12:10:00,85.4,85.42,85.37,85.37,2800.0,74.7939,74.8114,74.7676,74.7676,2800.0
2014-06-19 12:15:00,85.37,85.39,85.37,85.39,5000.0,74.7676,74.7852,74.7676,74.7852,5000.0
2014-06-19 12:20:00,85.39,85.39,85.37,85.37,7100.0,74.7852,74.7852,74.7676,74.7676,7100.0
2014-06-19 12:25:00,85.38,85.38,85.36,85.38,4700.0,74.7764,74.7764,74.7589,74.7764,4700.0
2014-06-19 12:30:00,85.38,85.38,85.35,85.36,8700.0,74.7764,74.7764,74.7501,74.7589,8700.0
2014-06-19 12:35:00,85.36,85.39,85.35,85.38,8100.0,74.7589,74.7852,74.7501,74.7764,8100.0
2014-06-19 12:40:00,85.38,85.39,85.35,85.39,19500.0,74.7764,74.7852,74.7501,74.7852,19500.0
2014-06-19 12:45:00,85.39,85.42,85.37,85.39,6400.0,74.7852,74.8114,74.7676,74.7852,6400.0
2014-06-19 12:50:00,85.41,85.41,85.36,85.36,3200.0,74.8027,74.8027,74.7589,74.7589,3200.0
2014-06-19 12:55:00,85.36,85.38,85.35,85.35,5300.0,74.7589,74.7764,74.7501,74.7501,5300.0
2014-06-19 13:00:00,85.36,85.38,85.34,85.35,7300.0,74.7589,74.7764,74.7414,74.7501,7300.0
2014-06-19 13:05:00,85.36,85.39,85.35,85.38,6800.0,74.7589,74.7852,74.7501,74.7764,6800.0
2014-06-19 13:10:00,85.37,85.41,85.33,85.38,12100.0,74.7676,74.8027,74.7326,74.7764,12100.0
2014-06-19 13:15:00,85.39,85.39,85.35,85.37,8300.0,74.7852,74.7852,74.7501,74.7676,8300.0
2014-06-19 13:20:00,85.37,85.39,85.35,85.39,4900.0,74.7676,74.7852,74.7501,74.7852,4900.0
2014-06-19 13:25:00,85.38,85.41,85.38,85.39,4800.0,74.7764,74.8027,74.7764,74.7852,4800.0
2014-06-19 13:30:00,85.4,85.41,85.36,85.41,7000.0,74.7939,74.8027,74.7589,74.8027,7000.0
2014-06-19 13:35:00,85.41,85.42,85.38,85.38,4900.0,74.8027,74.8114,74.7764,74.7764,4900.0
2014-06-19 13:40:00,85.39,85.41,85.35,85.36,5000.0,74.7852,74.8027,74.7501,74.7589,5000.0
2014-06-19 13:45:00,85.35,85.37,85.34,85.35,47100.0,74.7501,74.7676,74.7414,74.7501,47100.0
2014-06-19 13:50:00,85.35,85.36,85.29,85.3,19900.0,74.7501,74.7589,74.6976,74.7063,19900.0
2014-06-19 13:55:00,85.29,85.35,85.28,85.32,22200.0,74.6976,74.7501,74.6888,74.7239,22200.0
2014-06-19 14:00:00,85.3,85.31,85.26,85.26,65300.0,74.7063,74.7151,74.6713,74.6713,65300.0
2014-06-19 14:05:00,85.28,85.28,85.15,85.15,5800.0,74.6888,74.6888,74.575,74.575,5800.0
2014-06-19 14:10:00,85.16,85.27,85.16,85.26,5900.0,74.5837,74.6801,74.5837,74.6713,5900.0
2014-06-19 14:15:00,85.26,85.33,85.26,85.32,5400.0,74.6713,74.7326,74.6713,74.7239,5400.0
2014-06-19 14:20:00,85.32,85.38,85.32,85.37,8100.0,74.7239,74.7764,74.7239,74.7676,8100.0
2014-06-19 14:25:00,85.39,85.41,85.36,85.36,9100.0,74.7852,74.8027,74.7589,74.7589,9100.0
2014-06-19 14:30:00,85.35,85.38,85.32,85.37,8200.0,74.7501,74.7764,74.7239,74.7676,8200.0
2014-06-19 14:35:00,85.38,85.4,85.35,85.36,8100.0,74.7764,74.7939,74.7501,74.7589,8100.0
2014-06-19 14:40:00,85.35,85.4,85.33,85.36,9800.0,74.7501,74.7939,74.7326,74.7589,9800.0
2014-06-19 14:45:00,85.37,85.38,85.34,85.37,7800.0,74.7676,74.7764,74.7414,74.7676,7800.0
2014-06-19 14:50:00,85.38,85.4,85.37,85.38,14300.0,74.7764,74.7939,74.7676,74.7764,14300.0
2014-06-19 14:55:00,85.38,85.39,85.36,85.39,13200.0,74.7764,74.7852,74.7589,74.7852,13200.0
2014-06-19 15:00:00,85.39,85.43,85.38,85.43,15700.0,74.7852,74.8202,74.7764,74.8202,15700.0
2014-06-19 15:05:00,85.43,85.43,85.37,85.4,18400.0,74.8202,74.8202,74.7676,74.7939,18400.0
2014-06-19 15:10:00,85.4,85.47,85.39,85.47,13600.0,74.7939,74.8552,74.7852,74.8552,13600.0
2014-06-19 15:15:00,85.47,85.5,85.47,85.5,10600.0,74.8552,74.8815,74.8552,74.8815,10600.0
2014-06-19 15:20:00,85.5,85.53,85.46,85.5,28500.0,74.8815,74.9078,74.8465,74.8815,28500.0
2014-06-19 15:25:00,85.51,85.55,85.51,85.54,13500.0,74.8903,74.9253,74.8903,74.9165,13500.0
2014-06-19 15:30:00,85.55,85.56,85.51,85.51,14700.0,74.9253,74.934,74.8903,74.8903,14700.0
2014-06-19 15:35:00,85.51,85.57,85.51,85.57,28000.0,74.8903,74.9428,74.8903,74.9428,28000.0
2014-06-19 15:40:00,85.57,85.6,85.56,85.58,17600.0,74.9428,74.9691,74.934,74.9516,17600.0
2014-06-19 15:45:00,85.58,85.62,85.58,85.6,36500.0,74.9516,74.9866,74.9516,74.9691,36500.0
2014-06-19 15:50:00,85.61,85.63,85.54,85.55,37900.0,74.9778,74.9954,74.9165,74.9253,37900.0
2014-06-19 15:55:00,85.54,85.67,85.54,85.64,81600.0,74.9165,75.0304,74.9165,75.0041,81600.0
2014-06-20 09:30:00,86.24,86.5,86.12,86.18,406200.0,75.5296,75.7573,75.4245,75.477,406200.0
2014-06-20 09:35:00,86.12,86.19,86.01,86.19,32700.0,75.4245,75.4858,75.3282,75.4858,32700.0
2014-06-20 09:40:00,86.22,86.45,86.16,86.43,54000.0,75.5121,75.7135,75.4595,75.696,54000.0
2014-06-20 09:45:00,86.44,86.52,86.4,86.41,19600.0,75.7048,75.7748,75.6697,75.6785,19600.0
2014-06-20 09:50:00,86.4,86.44,86.35,86.4,13200.0,75.6697,75.7048,75.6259,75.6697,13200.0
2014-06-20 09:55:00,86.4,86.42,86.38,86.41,14700.0,75.6697,75.6872,75.6522,75.6785,14700.0
2014-06-20 10:00:00,86.36,86.53,86.36,86.5,17300.0,75.6347,75.7836,75.6347,75.7573,17300.0
2014-06-20 10:05:00,86.49,86.6,86.47,86.58,27100.0,75.7485,75.8449,75.731,75.8274,27100.0
2014-06-20 10:10:00,86.59,86.6,86.55,86.57,13800.0,75.8361,75.8449,75.8011,75.8186,13800.0
2014-06-20 10:15:00,86.58,86.69,86.56,86.68,26300.0,75.8274,75.9237,75.8099,75.915,26300.0
2014-06-20 10:20:00,86.67,86.82,86.67,86.78,19300.0,75.9062,76.0376,75.9062,76.0025,19300.0
2014-06-20 10:25:00,86.8,86.93,86.77,86.9,36800.0,76.02,76.1339,75.9938,76.1076,36800.0
2014-06-20 10:30:00,86.87,86.89,86.76,86.76,11700.0,76.0814,76.0989,75.985,75.985,11700.0
2014-06-20 10:35:00,86.75,86.79,86.73,86.78,18000.0,75.9763,76.0113,75.9587,76.0025,18000.0
2014-06-20 10:40:00,86.76,86.8,86.7,86.75,13200.0,75.985,76.02,75.9325,75.9763,13200.0
2014-06-20 10:45:00,86.76,86.84,86.75,86.77,17800.0,75.985,76.0551,75.9763,75.9938,17800.0
2014-06-20 10:50:00,86.77,86.77,86.62,86.71,15100.0,75.9938,75.9938,75.8624,75.9412,15100.0
2014-06-20 10:55:00,86.71,86.77,86.59,86.63,8300.0,75.9412,75.9938,75.8361,75.8712,8300.0
2014-06-20 11:00:00,86.62,86.71,86.58,86.64,9200.0,75.8624,75.9412,75.8274,75.8799,9200.0
2014-06-20 11:05:00,86.63,86.7,86.63,86.66,9400.0,75.8712,75.9325,75.8712,75.8974,9400.0
2014-06-20 11:10:00,86.64,86.66,86.6,86.64,7100.0,75.8799,75.8974,75.8449,75.8799,7100.0
2014-06-20 11:15:00,86.62,86.63,86.57,86.58,3600.0,75.8624,75.8712,75.8186,75.8274,3600.0
2014-06-20 11:20:00,86.58,86.59,86.55,86.58,5900.0,75.8274,75.8361,75.8011,75.8274,5900.0
2014-06-20 11:25:00,86.59,86.59,86.53,86.54,7400.0,75.8361,75.8361,75.7836,75.7923,7400.0
2014-06-20 11:30:00,86.54,86.56,86.48,86.48,20700.0,75.7923,75.8099,75.7398,75.7398,20700.0
2014-06-20 11:35:00,86.49,86.51,86.45,86.45,6100.0,75.7485,75.7661,75.7135,75.7135,6100.0
2014-06-20 11:40:00,86.44,86.46,86.44,86.45,8900.0,75.7048,75.7223,75.7048,75.7135,8900.0
2014-06-20 11:45:00,86.45,86.48,86.44,86.47,10100.0,75.7135,75.7398,75.7048,75.731,10100.0
2014-06-20 11:50:00,86.48,86.51,86.44,86.51,10500.0,75.7398,75.7661,75.7048,75.7661,10500.0
2014-06-20 11:55:00,86.49,86.49,86.45,86.48,5600.0,75.7485,75.7485,75.7135,75.7398,5600.0
2014-06-20 12:00:00,86.48,86.48,86.44,86.46,7500.0,75.7398,75.7398,75.7048,75.7223,7500.0
2014-06-20 12:05:00,86.46,86.46,86.34,86.34,10100.0,75.7223,75.7223,75.6172,75.6172,10100.0
2014-06-20 12:10:00,86.34,86.34,86.3,86.34,7500.0,75.6172,75.6172,75.5821,75.6172,7500.0
2014-06-20 12:15:00,86.33,86.36,86.31,86.31,6700.0,75.6084,75.6347,75.5909,75.5909,6700.0
2014-06-20 12:20:00,86.3,86.31,86.27,86.3,6500.0,75.5821,75.5909,75.5559,75.5821,6500.0
2014-06-20 12:25:00,86.31,86.37,86.28,86.34,8700.0,75.5909,75.6435,75.5646,75.6172,8700.0
2014-06-20 12:30:00,86.35,86.37,86.33,86.37,4900.0,75.6259,75.6435,75.6084,75.6435,4900.0
2014-06-20 12:35:00,86.38,86.42,86.36,86.36,4400.0,75.6522,75.6872,75.6347,75.6347,4400.0
2014-06-20 12:40:00,86.36,86.36,86.29,86.29,3900.0,75.6347,75.6347,75.5734,75.5734,3900.0
2014-06-20 12:45:00,86.28,86.29,86.22,86.22,4400.0,75.5646,75.5734,75.5121,75.5121,4400.0
2014-06-20 12:50:00,86.23,86.25,86.22,86.25,2800.0,75.5208,75.5384,75.5121,75.5384,2800.0
2014-06-20 12:55:00,86.24,86.28,86.24,86.27,3400.0,75.5296,75.5646,75.5296,75.5559,3400.0
2014-06-20 13:00:00,86.27,86.27,86.24,86.25,3600.0,75.5559,75.5559,75.5296,75.5384,3600.0
2014-06-20 13:05:00,86.24,86.27,86.24,86.27,15200.0,75.5296,75.5559,75.5296,75.5559,15200.0
2014-06-20 13:10:00,86.26,86.29,86.25,86.27,42000.0,75.5471,75.5734,75.5384,75.5559,42000.0
2014-06-20 13:15:00,86.28,86.29,86.25,86.26,16800.0,75.5646,75.5734,75.5384,75.5471,16800.0
2014-06-20 13:20:00,86.26,86.31,86.25,86.27,18800.0,75.5471,75.5909,75.5384,75.5559,18800.0
2014-06-20 13:25:00,86.27,86.29,86.25,86.25,9000.0,75.5559,75.5734,75.5384,75.5384,9000.0
2014-06-20 13:30:00,86.25,86.25,86.22,86.24,28400.0,75.5384,75.5384,75.5121,75.5296,28400.0
2014-06-20 13:35:00,86.23,86.25,86.19,86.19,3700.0,75.5208,75.5384,75.4858,75.4858,3700.0
2014-06-20 13:40:00,86.2,86.22,86.15,86.15,9100.0,75.4946,75.5121,75.4508,75.4508,9100.0
2014-06-20 13:45:00,86.16,86.19,86.15,86.19,2700.0,75.4595,75.4858,75.4508,75.4858,2700.0
2014-06-20 13:50:00,86.19,86.19,86.15,86.15,1900.0,75.4858,75.4858,75.4508,75.4508,1900.0
2014-06-20 13:55:00,86.16,86.16,86.14,86.15,11500.0,75.4595,75.4595,75.442,75.4508,11500.0
2014-06-20 14:00:00,86.15,86.15,86.12,86.12,8400.0,75.4508,75.4508,75.4245,75.4245,8400.0
2014-06-20 14:05:00,86.12,86.15,86.12,86.14,9000.0,75.4245,75.4508,75.4245,75.442,9000.0
2014-06-20 14:10:00,86.14,86.18,86.13,86.17,3300.0,75.442,75.477,75.4333,75.4683,3300.0
2014-06-20 14:15:00,86.18,86.19,86.16,86.17,7900.0,75.477,75.4858,75.4595,75.4683,7900.0
2014-06-20 14:20:00,86.17,86.17,86.16,86.16,4000.0,75.4683,75.4683,75.4595,75.4595,4000.0
2014-06-20 14:25:00,86.16,86.17,86.16,86.17,4200.0,75.4595,75.4683,75.4595,75.4683,4200.0
2014-06-20 14:30:00,86.17,86.2,86.17,86.2,12400.0,75.4683,75.4946,75.4683,75.4946,12400.0
2014-06-20 14:35:00,86.2,86.22,86.19,86.2,10200.0,75.4946,75.5121,75.4858,75.4946,10200.0
2014-06-20 14:40:00,86.2,86.22,86.15,86.15,23100.0,75.4946,75.5121,75.4508,75.4508,23100.0
2014-06-20 14:45:00,86.15,86.16,86.13,86.14,3200.0,75.4508,75.4595,75.4333,75.442,3200.0
2014-06-20 14:50:00,86.13,86.14,86.06,86.09,30400.0,75.4333,75.442,75.372,75.3982,30400.0
2014-06-20 14:55:00,86.09,86.16,86.09,86.12,31200.0,75.3982,75.4595,75.3982,75.4245,31200.0
2014-06-20 15:00:00,86.13,86.15,86.12,86.15,6500.0,75.4333,75.4508,75.4245,75.4508,6500.0
2014-06-20 15:05:00,86.15,86.15,86.1,86.1,10700.0,75.4508,75.4508,75.407,75.407,10700.0
2014-06-20 15:10:00,86.11,86.11,86.05,86.06,10900.0,75.4157,75.4157,75.3632,75.372,10900.0
2014-06-20 15:15:00,86.06,86.1,86.06,86.08,14600.0,75.372,75.407,75.372,75.3895,14600.0
2014-06-20 15:20:00,86.08,86.09,86.07,86.09,14400.0,75.3895,75.3982,75.3807,75.3982,14400.0
2014-06-20 15:25:00,86.09,86.12,86.08,86.12,14600.0,75.3982,75.4245,75.3895,75.4245,14600.0
2014-06-20 15:30:00,86.12,86.15,86.11,86.15,25800.0,75.4245,75.4508,75.4157,75.4508,25800.0
2014-06-20 15:35:00,86.15,86.18,86.09,86.12,46900.0,75.4508,75.477,75.3982,75.4245,46900.0
2014-06-20 15:40:00,86.12,86.15,86.12,86.15,21300.0,75.4245,75.4508,75.4245,75.4508,21300.0
2014-06-20 15:45:00,86.14,86.15,86.04,86.04,32200.0,75.442,75.4508,75.3544,75.3544,32200.0
2014-06-20 15:50:00,86.04,86.15,86.04,86.07,37700.0,75.3544,75.4508,75.3544,75.3807,37700.0
2014-06-20 15:55:00,86.07,86.09,86.02,86.08,99900.0,75.3807,75.3982,75.3369,75.3895,99900.0
2014-06-23 09:30:00,85.88,86.25,85.79,86.21,24700.0,75.2143,75.5384,75.1355,75.5033,24700.0
2014-06-23 09:35:00,86.1,86.12,86.04,86.06,4600.0,75.407,75.4245,75.3544,75.372,4600.0
2014-06-23 09:40:00,86.08,86.08,85.77,85.86,14600.0,75.3895,75.3895,75.118,75.1968,14600.0
2014-06-23 09:45:00,85.86,85.86,85.7,85.72,16300.0,75.1968,75.1968,75.0567,75.0742,16300.0
2014-06-23 09:50:00,85.73,85.8,85.65,85.65,17100.0,75.0829,75.1442,75.0129,75.0129,17100.0
2014-06-23 09:55:00,85.66,85.76,85.65,85.74,3600.0,75.0216,75.1092,75.0129,75.0917,3600.0
2014-06-23 10:00:00,85.78,85.9,85.78,85.89,10000.0,75.1267,75.2318,75.1267,75.2231,10000.0
2014-06-23 10:05:00,85.89,85.97,85.88,85.9,5800.0,75.2231,75.2931,75.2143,75.2318,5800.0
2014-06-23 10:10:00,85.89,85.89,85.71,85.76,7800.0,75.2231,75.2231,75.0654,75.1092,7800.0
2014-06-23 10:15:00,85.73,85.82,85.71,85.82,6300.0,75.0829,75.1618,75.0654,75.1618,6300.0
2014-06-23 10:20:00,85.82,85.83,85.71,85.73,6900.0,75.1618,75.1705,75.0654,75.0829,6900.0
2014-06-23 10:25:00,85.73,85.74,85.64,85.67,7200.0,75.0829,75.0917,75.0041,75.0304,7200.0
2014-06-23 10:30:00,85.68,85.8,85.68,85.73,7600.0,75.0391,75.1442,75.0391,75.0829,7600.0
2014-06-23 10:35:00,85.72,85.72,85.6,85.61,6000.0,75.0742,75.0742,74.9691,74.9778,6000.0
2014-06-23 10:40:00,85.6,85.67,85.59,85.62,9300.0,74.9691,75.0304,74.9603,74.9866,9300.0
2014-06-23 10:45:00,85.59,85.66,85.53,85.53,7800.0,74.9603,75.0216,74.9078,74.9078,7800.0
2014-06-23 10:50:00,85.52,85.53,85.48,85.5,6100.0,74.899,74.9078,74.864,74.8815,6100.0
2014-06-23 10:55:00,85.5,85.55,85.5,85.55,4300.0,74.8815,74.9253,74.8815,74.9253,4300.0
2014-06-23 11:00:00,85.54,85.54,85.5,85.52,7400.0,74.9165,74.9165,74.8815,74.899,7400.0
2014-06-23 11:05:00,85.52,85.58,85.51,85.58,4200.0,74.899,74.9516,74.8903,74.9516,4200.0
2014-06-23 11:10:00,85.59,85.59,85.52,85.52,3700.0,74.9603,74.9603,74.899,74.899,3700.0
2014-06-23 11:15:00,85.53,85.53,85.46,85.48,3600.0,74.9078,74.9078,74.8465,74.864,3600.0
2014-06-23 11:20:00,85.46,85.47,85.41,85.43,12100.0,74.8465,74.8552,74.8027,74.8202,12100.0
2014-06-23 11:25:00,85.44,85.44,85.3,85.3,6000.0,74.829,74.829,74.7063,74.7063,6000.0
2014-06-23 11:30:00,85.31,85.38,85.27,85.35,11300.0,74.7151,74.7764,74.6801,74.7501,11300.0
2014-06-23 11:35:00,85.36,85.36,85.25,85.32,9300.0,74.7589,74.7589,74.6625,74.7239,9300.0
2014-06-23 11:40:00,85.3,85.32,85.19,85.19,6100.0,74.7063,74.7239,74.61,74.61,6100.0
2014-06-23 11:45:00,85.18,85.24,85.18,85.23,5700.0,74.6012,74.6538,74.6012,74.645,5700.0
2014-06-23 11:50:00,85.25,85.25,85.15,85.17,6300.0,74.6625,74.6625,74.575,74.5925,6300.0
2014-06-23 11:55:00,85.17,85.21,85.15,85.2,4100.0,74.5925,74.6275,74.575,74.6188,4100.0
2014-06-23 12:00:00,85.21,85.34,85.2,85.33,3500.0,74.6275,74.7414,74.6188,74.7326,3500.0
2014-06-23 12:05:00,85.32,85.34,85.26,85.26,5500.0,74.7239,74.7414,74.6713,74.6713,5500.0
2014-06-23 12:10:00,85.26,85.27,85.22,85.26,4300.0,74.6713,74.6801,74.6363,74.6713,4300.0
2014-06-23 12:15:00,85.26,85.26,85.2,85.2,4200.0,74.6713,74.6713,74.6188,74.6188,4200.0
2014-06-23 12:20:00,85.2,85.2,85.18,85.2,2400.0,74.6188,74.6188,74.6012,74.6188,2400.0
2014-06-23 12:25:00,85.23,85.23,85.19,85.19,3100.0,74.645,74.645,74.61,74.61,3100.0
2014-06-23 12:30:00,85.2,85.27,85.2,85.26,4100.0,74.6188,74.6801,74.6188,74.6713,4100.0
2014-06-23 12:35:00,85.27,85.27,85.19,85.21,5900.0,74.6801,74.6801,74.61,74.6275,5900.0
2014-06-23 12:40:00,85.2,85.26,85.2,85.23,3900.0,74.6188,74.6713,74.6188,74.645,3900.0
2014-06-23 12:45:00,85.22,85.22,85.19,85.22,6700.0,74.6363,74.6363,74.61,74.6363,6700.0
2014-06-23 12:50:00,85.22,85.24,85.22,85.23,6900.0,74.6363,74.6538,74.6363,74.645,6900.0
2014-06-23 12:55:00,85.24,85.28,85.22,85.25,6800.0,74.6538,74.6888,74.6363,74.6625,6800.0
2014-06-23 13:00:00,85.23,85.3,85.23,85.3,3300.0,74.645,74.7063,74.645,74.7063,3300.0
2014-06-23 13:05:00,85.3,85.32,85.29,85.32,900.0,74.7063,74.7239,74.6976,74.7239,900.0
2014-06-23 13:10:00,85.32,85.33,85.27,85.27,3600.0,74.7239,74.7326,74.6801,74.6801,3600.0
2014-06-23 13:15:00,85.28,85.33,85.28,85.29,9700.0,74.6888,74.7326,74.6888,74.6976,9700.0
2014-06-23 13:20:00,85.28,85.31,85.27,85.27,3700.0,74.6888,74.7151,74.6801,74.6801,3700.0
2014-06-23 13:25:00,85.27,85.27,85.2,85.2,4400.0,74.6801,74.6801,74.6188,74.6188,4400.0
2014-06-23 13:30:00,85.19,85.22,85.15,85.18,3500.0,74.61,74.6363,74.575,74.6012,3500.0
2014-06-23 13:35:00,85.19,85.25,85.19,85.23,4100.0,74.61,74.6625,74.61,74.645,4100.0
2014-06-23 13:40:00,85.23,85.23,85.21,85.21,2100.0,74.645,74.645,74.6275,74.6275,2100.0
2014-06-23 13:45:00,85.22,85.24,85.21,85.24,3400.0,74.6363,74.6538,74.6275,74.6538,3400.0
2014-06-23 13:50:00,85.24,85.27,85.24,85.27,6100.0,74.6538,74.6801,74.6538,74.6801,6100.0
2014-06-23 13:55:00,85.27,85.32,85.27,85.29,3500.0,74.6801,74.7239,74.6801,74.6976,3500.0
2014-06-23 14:00:00,85.29,85.31,85.24,85.24,6500.0,74.6976,74.7151,74.6538,74.6538,6500.0
2014-06-23 14:05:00,85.25,85.25,85.22,85.22,2700.0,74.6625,74.6625,74.6363,74.6363,2700.0
2014-06-23 14:10:00,85.22,85.28,85.22,85.27,4700.0,74.6363,74.6888,74.6363,74.6801,4700.0
2014-06-23 14:15:00,85.28,85.29,85.27,85.29,3900.0,74.6888,74.6976,74.6801,74.6976,3900.0
2014-06-23 14:20:00,85.3,85.35,85.3,85.35,4000.0,74.7063,74.7501,74.7063,74.7501,4000.0
2014-06-23 14:25:00,85.35,85.36,85.3,85.32,6900.0,74.7501,74.7589,74.7063,74.7239,6900.0
2014-06-23 14:30:00,85.31,85.31,85.24,85.25,4600.0,74.7151,74.7151,74.6538,74.6625,4600.0
2014-06-23 14:35:00,85.24,85.24,85.18,85.19,5700.0,74.6538,74.6538,74.6012,74.61,5700.0
2014-06-23 14:40:00,85.19,85.2,85.15,85.15,3000.0,74.61,74.6188,74.575,74.575,3000.0
2014-06-23 14:45:00,85.17,85.19,85.15,85.16,5200.0,74.5925,74.61,74.575,74.5837,5200.0
2014-06-23 14:50:00,85.16,85.17,85.15,85.17,4000.0,74.5837,74.5925,74.575,74.5925,4000.0
2014-06-23 14:55:00,85.17,85.25,85.17,85.25,7500.0,74.5925,74.6625,74.5925,74.6625,7500.0
2014-06-23 15:00:00,85.26,85.3,85.24,85.24,6200.0,74.6713,74.7063,74.6538,74.6538,6200.0
2014-06-23 15:05:00,85.23,85.26,85.23,85.24,5200.0,74.645,74.6713,74.645,74.6538,5200.0
2014-06-23 15:10:00,85.23,85.25,85.23,85.25,4300.0,74.645,74.6625,74.645,74.6625,4300.0
2014-06-23 15:15:00,85.27,85.32,85.27,85.28,9200.0,74.6801,74.7239,74.6801,74.6888,9200.0
2014-06-23 15:20:00,85.28,85.3,85.26,85.26,9100.0,74.6888,74.7063,74.6713,74.6713,9100.0
2014-06-23 15:25:00,85.26,85.29,85.25,85.26,7800.0,74.6713,74.6976,74.6625,74.6713,7800.0
2014-06-23 15:30:00,85.26,85.3,85.26,85.3,8300.0,74.6713,74.7063,74.6713,74.7063,8300.0
2014-06-23 15:35:00,85.3,85.31,85.29,85.31,9600.0,74.7063,74.7151,74.6976,74.7151,9600.0
2014-06-23 15:40:00,85.3,85.32,85.23,85.23,21600.0,74.7063,74.7239,74.645,74.645,21600.0
2014-06-23 15:45:00,85.24,85.29,85.18,85.19,38600.0,74.6538,74.6976,74.6012,74.61,38600.0
2014-06-23 15:50:00,85.2,85.23,85.17,85.17,59800.0,74.6188,74.645,74.5925,74.5925,59800.0
2014-06-23 15:55:00,85.19,85.27,85.15,85.25,89600.0,74.61,74.6801,74.575,74.6625,89600.0
2014-06-24 09:30:00,85.07,85.29,85.01,85.29,10400.0,74.5049,74.6976,74.4524,74.6976,10400.0
2014-06-24 09:35:00,85.29,85.37,85.17,85.17,3900.0,74.6976,74.7676,74.5925,74.5925,3900.0
2014-06-24 09:40:00,85.11,85.36,85.11,85.36,2300.0,74.5399,74.7589,74.5399,74.7589,2300.0
2014-06-24 09:45:00,85.35,85.35,85.2,85.26,11400.0,74.7501,74.7501,74.6188,74.6713,11400.0
2014-06-24 09:50:00,85.23,85.26,85.2,85.24,6400.0,74.645,74.6713,74.6188,74.6538,6400.0
2014-06-24 09:55:00,85.27,85.36,85.24,85.34,2400.0,74.6801,74.7589,74.6538,74.7414,2400.0
2014-06-24 10:00:00,85.34,85.41,85.32,85.38,5400.0,74.7414,74.8027,74.7239,74.7764,5400.0
2014-06-24 10:05:00,85.4,85.49,85.34,85.36,5600.0,74.7939,74.8727,74.7414,74.7589,5600.0
2014-06-24 10:10:00,85.36,85.38,85.29,85.29,6500.0,74.7589,74.7764,74.6976,74.6976,6500.0
2014-06-24 10:15:00,85.3,85.33,85.17,85.18,14600.0,74.7063,74.7326,74.5925,74.6012,14600.0
2014-06-24 10:20:00,85.18,85.29,85.15,85.29,11800.0,74.6012,74.6976,74.575,74.6976,11800.0
2014-06-24 10:25:00,85.29,85.42,85.29,85.42,7300.0,74.6976,74.8114,74.6976,74.8114,7300.0
2014-06-24 10:30:00,85.47,85.51,85.47,85.5,3200.0,74.8552,74.8903,74.8552,74.8815,3200.0
2014-06-24 10:35:00,85.5,85.59,85.5,85.58,2400.0,74.8815,74.9603,74.8815,74.9516,2400.0
2014-06-24 10:40:00,85.57,85.57,85.43,85.43,7800.0,74.9428,74.9428,74.8202,74.8202,7800.0
2014-06-24 10:45:00,85.43,85.5,85.39,85.4,6000.0,74.8202,74.8815,74.7852,74.7939,6000.0
2014-06-24 10:50:00,85.42,85.48,85.37,85.44,3800.0,74.8114,74.864,74.7676,74.829,3800.0
2014-06-24 10:55:00,85.45,85.56,85.45,85.55,6300.0,74.8377,74.934,74.8377,74.9253,6300.0
2014-06-24 11:00:00,85.55,85.56,85.49,85.54,14700.0,74.9253,74.934,74.8727,74.9165,14700.0
2014-06-24 11:05:00,85.55,85.55,85.51,85.54,1900.0,74.9253,74.9253,74.8903,74.9165,1900.0
2014-06-24 11:10:00,85.55,85.55,85.45,85.51,14000.0,74.9253,74.9253,74.8377,74.8903,14000.0
2014-06-24 11:15:00,85.52,85.55,85.5,85.5,5600.0,74.899,74.9253,74.8815,74.8815,5600.0
2014-06-24 11:20:00,85.46,85.54,85.45,85.48,11400.0,74.8465,74.9165,74.8377,74.864,11400.0
2014-06-24 11:25:00,85.48,85.51,85.47,85.48,1500.0,74.864,74.8903,74.8552,74.864,1500.0
2014-06-24 11:30:00,85.46,85.47,85.41,85.43,3800.0,74.8465,74.8552,74.8027,74.8202,3800.0
2014-06-24 11:35:00,85.43,85.43,85.39,85.4,2100.0,74.8202,74.8202,74.7852,74.7939,2100.0
2014-06-24 11:40:00,85.39,85.4,85.37,85.39,2300.0,74.7852,74.7939,74.7676,74.7852,2300.0
2014-06-24 11:45:00,85.4,85.46,85.4,85.45,3100.0,74.7939,74.8465,74.7939,74.8377,3100.0
2014-06-24 11:50:00,85.45,85.51,85.45,85.51,1400.0,74.8377,74.8903,74.8377,74.8903,1400.0
2014-06-24 11:55:00,85.48,85.5,85.45,85.46,2400.0,74.864,74.8815,74.8377,74.8465,2400.0
2014-06-24 12:00:00,85.45,85.46,85.38,85.39,2700.0,74.8377,74.8465,74.7764,74.7852,2700.0
2014-06-24 12:05:00,85.39,85.4,85.37,85.39,1400.0,74.7852,74.7939,74.7676,74.7852,1400.0
2014-06-24 12:10:00,85.4,85.42,85.4,85.42,1800.0,74.7939,74.8114,74.7939,74.8114,1800.0
2014-06-24 12:15:00,85.44,85.49,85.42,85.43,7500.0,74.829,74.8727,74.8114,74.8202,7500.0
2014-06-24 12:20:00,85.42,85.42,85.34,85.34,2700.0,74.8114,74.8114,74.7414,74.7414,2700.0
2014-06-24 12:25:00,85.35,85.4,85.35,85.39,14000.0,74.7501,74.7939,74.7501,74.7852,14000.0
2014-06-24 12:30:00,85.39,85.39,85.37,85.38,900.0,74.7852,74.7852,74.7676,74.7764,900.0
2014-06-24 12:35:00,85.37,85.38,85.33,85.35,3200.0,74.7676,74.7764,74.7326,74.7501,3200.0
2014-06-24 12:40:00,85.35,85.38,85.35,85.38,700.0,74.7501,74.7764,74.7501,74.7764,700.0
2014-06-24 12:45:00,85.37,85.4,85.37,85.38,3300.0,74.7676,74.7939,74.7676,74.7764,3300.0
2014-06-24 12:50:00,85.38,85.39,85.35,85.37,7500.0,74.7764,74.7852,74.7501,74.7676,7500.0
2014-06-24 12:55:00,85.39,85.39,85.36,85.38,1800.0,74.7852,74.7852,74.7589,74.7764,1800.0
2014-06-24 13:00:00,85.4,85.4,85.28,85.31,2900.0,74.7939,74.7939,74.6888,74.7151,2900.0
2014-06-24 13:05:00,85.3,85.3,85.27,85.28,1700.0,74.7063,74.7063,74.6801,74.6888,1700.0
2014-06-24 13:10:00,85.28,85.28,85.21,85.21,1400.0,74.6888,74.6888,74.6275,74.6275,1400.0
2014-06-24 13:15:00,85.2,85.2,85.11,85.14,2700.0,74.6188,74.6188,74.5399,74.5662,2700.0
2014-06-24 13:20:00,85.14,85.14,85.11,85.13,1500.0,74.5662,74.5662,74.5399,74.5575,1500.0
2014-06-24 13:25:00,85.13,85.2,85.13,85.19,3200.0,74.5575,74.6188,74.5575,74.61,3200.0
2014-06-24 13:30:00,85.17,85.26,85.17,85.26,10100.0,74.5925,74.6713,74.5925,74.6713,10100.0
2014-06-24 13:35:00,85.24,85.29,85.23,85.28,2600.0,74.6538,74.6976,74.645,74.6888,2600.0
2014-06-24 13:40:00,85.29,85.3,85.25,85.27,3100.0,74.6976,74.7063,74.6625,74.6801,3100.0
2014-06-24 13:45:00,85.25,85.25,85.19,85.19,1100.0,74.6625,74.6625,74.61,74.61,1100.0
2014-06-24 13:50:00,85.2,85.25,85.19,85.2,3300.0,74.6188,74.6625,74.61,74.6188,3300.0
2014-06-24 13:55:00,85.19,85.19,85.15,85.16,1900.0,74.61,74.61,74.575,74.5837,1900.0
2014-06-24 14:00:00,85.16,85.21,85.13,85.21,2400.0,74.5837,74.6275,74.5575,74.6275,2400.0
2014-06-24 14:05:00,85.2,85.21,85.14,85.15,2400.0,74.6188,74.6275,74.5662,74.575,2400.0
2014-06-24 14:10:00,85.13,85.25,85.13,85.25,1800.0,74.5575,74.6625,74.5575,74.6625,1800.0
2014-06-24 14:15:00,85.25,85.25,85.2,85.22,2600.0,74.6625,74.6625,74.6188,74.6363,2600.0
2014-06-24 14:20:00,85.22,85.23,85.17,85.17,5500.0,74.6363,74.645,74.5925,74.5925,5500.0
2014-06-24 14:25:00,85.17,85.17,85.05,85.06,2400.0,74.5925,74.5925,74.4874,74.4961,2400.0
2014-06-24 14:30:00,85.06,85.07,85.01,85.01,6500.0,74.4961,74.5049,74.4524,74.4524,6500.0
2014-06-24 14:35:00,85.0,85.03,84.99,85.03,5200.0,74.4436,74.4699,74.4348,74.4699,5200.0
2014-06-24 14:40:00,85.03,85.07,85.02,85.07,4800.0,74.4699,74.5049,74.4611,74.5049,4800.0
2014-06-24 14:45:00,85.06,85.06,84.98,85.04,4200.0,74.4961,74.4961,74.4261,74.4786,4200.0
2014-06-24 14:50:00,85.04,85.08,85.0,85.08,4400.0,74.4786,74.5137,74.4436,74.5137,4400.0
2014-06-24 14:55:00,85.1,85.11,85.05,85.05,3400.0,74.5312,74.5399,74.4874,74.4874,3400.0
2014-06-24 15:00:00,85.04,85.04,84.91,84.95,11100.0,74.4786,74.4786,74.3648,74.3998,11100.0
2014-06-24 15:05:00,84.97,85.0,84.91,84.92,5900.0,74.4173,74.4436,74.3648,74.3735,5900.0
2014-06-24 15:10:00,84.91,84.91,84.81,84.82,8200.0,74.3648,74.3648,74.2772,74.2859,8200.0
2014-06-24 15:15:00,84.82,84.9,84.82,84.86,10200.0,74.2859,74.356,74.2859,74.321,10200.0
2014-06-24 15:20:00,84.83,84.91,84.8,84.82,12400.0,74.2947,74.3648,74.2684,74.2859,12400.0
2014-06-24 15:25:00,84.81,84.85,84.77,84.78,13600.0,74.2772,74.3122,74.2422,74.2509,13600.0
2014-06-24 15:30:00,84.81,84.88,84.73,84.73,15400.0,74.2772,74.3385,74.2071,74.2071,15400.0
2014-06-24 15:35:00,84.74,84.77,84.67,84.7,19800.0,74.2159,74.2422,74.1546,74.1809,19800.0
2014-06-24 15:40:00,84.71,84.82,84.71,84.81,18900.0,74.1896,74.2859,74.1896,74.2772,18900.0
2014-06-24 15:45:00,84.81,84.82,84.77,84.79,25400.0,74.2772,74.2859,74.2422,74.2597,25400.0
2014-06-24 15:50:00,84.78,84.79,84.73,84.75,26200.0,74.2509,74.2597,74.2071,74.2246,26200.0
2014-06-24 15:55:00,84.74,84.79,84.66,84.73,69000.0,74.2159,74.2597,74.1458,74.2071,69000.0
2014-06-25 09:30:00,85.6,85.63,85.09,85.47,27500.0,74.9691,74.9954,74.5224,74.8552,27500.0
2014-06-25 09:35:00,85.46,85.46,85.13,85.19,12600.0,74.8465,74.8465,74.5575,74.61,12600.0
2014-06-25 09:40:00,85.19,85.28,85.16,85.25,24100.0,74.61,74.6888,74.5837,74.6625,24100.0
2014-06-25 09:45:00,85.26,85.28,85.15,85.24,11700.0,74.6713,74.6888,74.575,74.6538,11700.0
2014-06-25 09:50:00,85.23,85.31,85.18,85.21,6300.0,74.645,74.7151,74.6012,74.6275,6300.0
2014-06-25 09:55:00,85.25,85.28,85.2,85.2,8300.0,74.6625,74.6888,74.6188,74.6188,8300.0
2014-06-25 10:00:00,85.25,85.3,85.14,85.29,46100.0,74.6625,74.7063,74.5662,74.6976,46100.0
2014-06-25 10:05:00,85.29,85.29,85.12,85.19,5500.0,74.6976,74.6976,74.5487,74.61,5500.0
2014-06-25 10:10:00,85.2,85.25,85.2,85.25,10000.0,74.6188,74.6625,74.6188,74.6625,10000.0
2014-06-25 10:15:00,85.2,85.2,85.12,85.13,6100.0,74.6188,74.6188,74.5487,74.5575,6100.0
2014-06-25 10:20:00,85.13,85.25,85.12,85.24,9400.0,74.5575,74.6625,74.5487,74.6538,9400.0
2014-06-25 10:25:00,85.23,85.26,85.2,85.24,11700.0,74.645,74.6713,74.6188,74.6538,11700.0
2014-06-25 10:30:00,85.25,85.32,85.22,85.29,6300.0,74.6625,74.7239,74.6363,74.6976,6300.0
2014-06-25 10:35:00,85.27,85.27,85.18,85.25,5500.0,74.6801,74.6801,74.6012,74.6625,5500.0
2014-06-25 10:40:00,85.24,85.4,85.22,85.4,6600.0,74.6538,74.7939,74.6363,74.7939,6600.0
2014-06-25 10:45:00,85.4,85.43,85.36,85.39,5000.0,74.7939,74.8202,74.7589,74.7852,5000.0
2014-06-25 10:50:00,85.37,85.45,85.35,85.43,10400.0,74.7676,74.8377,74.7501,74.8202,10400.0
2014-06-25 10:55:00,85.42,85.54,85.42,85.51,11000.0,74.8114,74.9165,74.8114,74.8903,11000.0
2014-06-25 11:00:00,85.51,85.55,85.43,85.46,25300.0,74.8903,74.9253,74.8202,74.8465,25300.0
2014-06-25 11:05:00,85.49,85.57,85.49,85.54,13400.0,74.8727,74.9428,74.8727,74.9165,13400.0
2014-06-25 11:10:00,85.52,85.54,85.47,85.54,10300.0,74.899,74.9165,74.8552,74.9165,10300.0
2014-06-25 11:15:00,85.53,85.63,85.5,85.57,12400.0,74.9078,74.9954,74.8815,74.9428,12400.0
2014-06-25 11:20:00,85.58,85.62,85.55,85.56,11500.0,74.9516,74.9866,74.9253,74.934,11500.0
2014-06-25 11:25:00,85.56,85.59,85.49,85.51,12300.0,74.934,74.9603,74.8727,74.8903,12300.0
2014-06-25 11:30:00,85.52,85.57,85.51,85.51,9100.0,74.899,74.9428,74.8903,74.8903,9100.0
2014-06-25 11:35:00,85.52,85.52,85.42,85.45,9500.0,74.899,74.899,74.8114,74.8377,9500.0
2014-06-25 11:40:00,85.47,85.54,85.47,85.53,7900.0,74.8552,74.9165,74.8552,74.9078,7900.0
2014-06-25 11:45:00,85.53,85.53,85.46,85.47,5500.0,74.9078,74.9078,74.8465,74.8552,5500.0
2014-06-25 11:50:00,85.47,85.55,85.47,85.53,5700.0,74.8552,74.9253,74.8552,74.9078,5700.0
2014-06-25 11:55:00,85.53,85.55,85.5,85.5,5800.0,74.9078,74.9253,74.8815,74.8815,5800.0
2014-06-25 12:00:00,85.49,85.56,85.49,85.53,5000.0,74.8727,74.934,74.8727,74.9078,5000.0
2014-06-25 12:05:00,85.55,85.55,85.46,85.53,4400.0,74.9253,74.9253,74.8465,74.9078,4400.0
2014-06-25 12:10:00,85.53,85.53,85.45,85.47,3600.0,74.9078,74.9078,74.8377,74.8552,3600.0
2014-06-25 12:15:00,85.49,85.54,85.46,85.46,4000.0,74.8727,74.9165,74.8465,74.8465,4000.0
2014-06-25 12:20:00,85.47,85.48,85.44,85.45,3200.0,74.8552,74.864,74.829,74.8377,3200.0
2014-06-25 12:25:00,85.46,85.46,85.43,85.46,2900.0,74.8465,74.8465,74.8202,74.8465,2900.0
2014-06-25 12:30:00,85.45,85.49,85.45,85.49,5600.0,74.8377,74.8727,74.8377,74.8727,5600.0
2014-06-25 12:35:00,85.49,85.5,85.46,85.48,4200.0,74.8727,74.8815,74.8465,74.864,4200.0
2014-06-25 12:40:00,85.45,85.52,85.45,85.51,3800.0,74.8377,74.899,74.8377,74.8903,3800.0
2014-06-25 12:45:00,85.5,85.51,85.47,85.51,3100.0,74.8815,74.8903,74.8552,74.8903,3100.0
2014-06-25 12:50:00,85.48,85.48,85.41,85.44,4900.0,74.864,74.864,74.8027,74.829,4900.0
2014-06-25 12:55:00,85.44,85.44,85.38,85.41,2500.0,74.829,74.829,74.7764,74.8027,2500.0
2014-06-25 13:00:00,85.42,85.51,85.42,85.51,13000.0,74.8114,74.8903,74.8114,74.8903,13000.0
2014-06-25 13:05:00,85.5,85.51,85.44,85.47,19600.0,74.8815,74.8903,74.829,74.8552,19600.0
2014-06-25 13:10:00,85.44,85.48,85.43,85.45,4700.0,74.829,74.864,74.8202,74.8377,4700.0
2014-06-25 13:15:00,85.47,85.51,85.45,85.49,2900.0,74.8552,74.8903,74.8377,74.8727,2900.0
2014-06-25 13:20:00,85.52,85.56,85.52,85.52,6000.0,74.899,74.934,74.899,74.899,6000.0
2014-06-25 13:25:00,85.51,85.54,85.5,85.54,4100.0,74.8903,74.9165,74.8815,74.9165,4100.0
2014-06-25 13:30:00,85.54,85.56,85.54,85.56,1900.0,74.9165,74.934,74.9165,74.934,1900.0
2014-06-25 13:35:00,85.57,85.57,85.5,85.51,5900.0,74.9428,74.9428,74.8815,74.8903,5900.0
2014-06-25 13:40:00,85.53,85.53,85.48,85.5,2400.0,74.9078,74.9078,74.864,74.8815,2400.0
2014-06-25 13:45:00,85.5,85.51,85.48,85.51,3300.0,74.8815,74.8903,74.864,74.8903,3300.0
2014-06-25 13:50:00,85.5,85.57,85.49,85.57,4400.0,74.8815,74.9428,74.8727,74.9428,4400.0
2014-06-25 13:55:00,85.57,85.65,85.56,85.57,8200.0,74.9428,75.0129,74.934,74.9428,8200.0
2014-06-25 14:00:00,85.57,85.57,85.51,85.53,3600.0,74.9428,74.9428,74.8903,74.9078,3600.0
2014-06-25 14:05:00,85.53,85.56,85.53,85.55,6400.0,74.9078,74.934,74.9078,74.9253,6400.0
2014-06-25 14:10:00,85.55,85.61,85.55,85.57,6900.0,74.9253,74.9778,74.9253,74.9428,6900.0
2014-06-25 14:15:00,85.57,85.57,85.5,85.51,14200.0,74.9428,74.9428,74.8815,74.8903,14200.0
2014-06-25 14:20:00,85.51,85.55,85.45,85.53,16600.0,74.8903,74.9253,74.8377,74.9078,16600.0
2014-06-25 14:25:00,85.54,85.54,85.47,85.47,6200.0,74.9165,74.9165,74.8552,74.8552,6200.0
2014-06-25 14:30:00,85.47,85.54,85.46,85.51,12600.0,74.8552,74.9165,74.8465,74.8903,12600.0
2014-06-25 14:35:00,85.49,85.52,85.49,85.51,6500.0,74.8727,74.899,74.8727,74.8903,6500.0
2014-06-25 14:40:00,85.51,85.51,85.47,85.49,7300.0,74.8903,74.8903,74.8552,74.8727,7300.0
2014-06-25 14:45:00,85.49,85.5,85.47,85.49,7300.0,74.8727,74.8815,74.8552,74.8727,7300.0
2014-06-25 14:50:00,85.48,85.51,85.46,85.48,7600.0,74.864,74.8903,74.8465,74.864,7600.0
2014-06-25 14:55:00,85.47,85.48,85.46,85.47,4000.0,74.8552,74.864,74.8465,74.8552,4000.0
2014-06-25 15:00:00,85.48,85.5,85.46,85.48,5200.0,74.864,74.8815,74.8465,74.864,5200.0
2014-06-25 15:05:00,85.5,85.52,85.49,85.51,9300.0,74.8815,74.899,74.8727,74.8903,9300.0
2014-06-25 15:10:00,85.5,85.52,85.47,85.47,9800.0,74.8815,74.899,74.8552,74.8552,9800.0
2014-06-25 15:15:00,85.48,85.51,85.48,85.5,6300.0,74.864,74.8903,74.864,74.8815,6300.0
2014-06-25 15:20:00,85.5,85.55,85.47,85.55,13400.0,74.8815,74.9253,74.8552,74.9253,13400.0
2014-06-25 15:25:00,85.55,85.55,85.5,85.52,16300.0,74.9253,74.9253,74.8815,74.899,16300.0
2014-06-25 15:30:00,85.52,85.52,85.46,85.5,17100.0,74.899,74.899,74.8465,74.8815,17100.0
2014-06-25 15:35:00,85.5,85.52,85.49,85.5,27600.0,74.8815,74.899,74.8727,74.8815,27600.0
2014-06-25 15:40:00,85.5,85.51,85.49,85.51,20300.0,74.8815,74.8903,74.8727,74.8903,20300.0
2014-06-25 15:45:00,85.51,85.52,85.46,85.48,33300.0,74.8903,74.899,74.8465,74.864,33300.0
2014-06-25 15:50:00,85.47,85.5,85.47,85.5,19800.0,74.8552,74.8815,74.8552,74.8815,19800.0
2014-06-25 15:55:00,85.5,85.51,85.45,85.47,43300.0,74.8815,74.8903,74.8377,74.8552,43300.0
2014-06-26 09:30:00,85.23,85.23,84.92,84.98,30600.0,74.9141,74.9141,74.6416,74.6944,30600.0
2014-06-26 09:35:00,85.1,85.13,84.84,84.9,5700.0,74.7998,74.8262,74.5713,74.6241,5700.0
2014-06-26 09:40:00,84.98,85.16,84.96,85.03,16200.0,74.6944,74.8526,74.6768,74.7383,16200.0
2014-06-26 09:45:00,85.01,85.02,84.89,84.91,6100.0,74.7207,74.7295,74.6153,74.6328,6100.0
2014-06-26 09:50:00,84.87,84.9,84.73,84.82,6200.0,74.5977,74.6241,74.4746,74.5537,6200.0
2014-06-26 09:55:00,84.79,84.85,84.75,84.77,6200.0,74.5274,74.5801,74.4922,74.5098,6200.0
2014-06-26 10:00:00,84.77,84.83,84.7,84.75,15400.0,74.5098,74.5625,74.4483,74.4922,15400.0
2014-06-26 10:05:00,84.75,84.84,84.72,84.82,3700.0,74.4922,74.5713,74.4658,74.5537,3700.0
2014-06-26 10:10:00,84.83,84.83,84.68,84.68,17300.0,74.5625,74.5625,74.4307,74.4307,17300.0
2014-06-26 10:15:00,84.71,84.71,84.62,84.7,13200.0,74.457,74.457,74.3779,74.4483,13200.0
2014-06-26 10:20:00,84.71,84.78,84.68,84.72,5600.0,74.457,74.5186,74.4307,74.4658,5600.0
2014-06-26 10:25:00,84.73,84.78,84.71,84.75,4800.0,74.4746,74.5186,74.457,74.4922,4800.0
2014-06-26 10:30:00,84.77,84.77,84.7,84.71,10000.0,74.5098,74.5098,74.4483,74.457,10000.0
2014-06-26 10:35:00,84.73,84.73,84.65,84.67,9700.0,74.4746,74.4746,74.4043,74.4219,9700.0
2014-06-26 10:40:00,84.66,84.74,84.6,84.68,16400.0,74.4131,74.4834,74.3604,74.4307,16400.0
2014-06-26 10:45:00,84.69,84.73,84.68,84.69,7600.0,74.4395,74.4746,74.4307,74.4395,7600.0
2014-06-26 10:50:00,84.72,84.77,84.7,84.73,11400.0,74.4658,74.5098,74.4483,74.4746,11400.0
2014-06-26 10:55:00,84.72,84.79,84.71,84.79,4000.0,74.4658,74.5274,74.457,74.5274,4000.0
2014-06-26 11:00:00,84.78,84.9,84.78,84.89,8200.0,74.5186,74.6241,74.5186,74.6153,8200.0
2014-06-26 11:05:00,84.9,84.91,84.85,84.86,5200.0,74.6241,74.6328,74.5801,74.5889,5200.0
2014-06-26 11:10:00,84.87,84.88,84.81,84.83,11900.0,74.5977,74.6065,74.5449,74.5625,11900.0
2014-06-26 11:15:00,84.83,84.83,84.75,84.76,2700.0,74.5625,74.5625,74.4922,74.501,2700.0
2014-06-26 11:20:00,84.76,84.78,84.73,84.73,3900.0,74.501,74.5186,74.4746,74.4746,3900.0
2014-06-26 11:25:00,84.75,84.77,84.72,84.77,5100.0,74.4922,74.5098,74.4658,74.5098,5100.0
2014-06-26 11:30:00,84.8,84.8,84.76,84.78,5200.0,74.5362,74.5362,74.501,74.5186,5200.0
2014-06-26 11:35:00,84.79,84.85,84.78,84.84,9300.0,74.5274,74.5801,74.5186,74.5713,9300.0
2014-06-26 11:40:00,84.83,84.86,84.83,84.86,2300.0,74.5625,74.5889,74.5625,74.5889,2300.0
2014-06-26 11:45:00,84.85,84.86,84.79,84.81,8100.0,74.5801,74.5889,74.5274,74.5449,8100.0
2014-06-26 11:50:00,84.81,84.82,84.79,84.81,3400.0,74.5449,74.5537,74.5274,74.5449,3400.0
2014-06-26 11:55:00,84.8,84.81,84.72,84.72,3500.0,74.5362,74.5449,74.4658,74.4658,3500.0
2014-06-26 12:00:00,84.74,84.75,84.72,84.73,3000.0,74.4834,74.4922,74.4658,74.4746,3000.0
2014-06-26 12:05:00,84.74,84.78,84.72,84.76,6800.0,74.4834,74.5186,74.4658,74.501,6800.0
2014-06-26 12:10:00,84.77,84.78,84.72,84.78,4500.0,74.5098,74.5186,74.4658,74.5186,4500.0
2014-06-26 12:15:00,84.77,84.78,84.75,84.75,2500.0,74.5098,74.5186,74.4922,74.4922,2500.0
2014-06-26 12:20:00,84.75,84.76,84.72,84.75,2700.0,74.4922,74.501,74.4658,74.4922,2700.0
2014-06-26 12:25:00,84.74,84.74,84.68,84.73,7500.0,74.4834,74.4834,74.4307,74.4746,7500.0
2014-06-26 12:30:00,84.73,84.78,84.71,84.75,5100.0,74.4746,74.5186,74.457,74.4922,5100.0
2014-06-26 12:35:00,84.75,84.76,84.71,84.72,2700.0,74.4922,74.501,74.457,74.4658,2700.0
2014-06-26 12:40:00,84.72,84.75,84.7,84.72,4200.0,74.4658,74.4922,74.4483,74.4658,4200.0
2014-06-26 12:45:00,84.72,84.76,84.68,84.76,4100.0,74.4658,74.501,74.4307,74.501,4100.0
2014-06-26 12:50:00,84.73,84.73,84.69,84.69,3200.0,74.4746,74.4746,74.4395,74.4395,3200.0
2014-06-26 12:55:00,84.7,84.73,84.68,84.73,4500.0,74.4483,74.4746,74.4307,74.4746,4500.0
2014-06-26 13:00:00,84.71,84.73,84.69,84.72,9000.0,74.457,74.4746,74.4395,74.4658,9000.0
2014-06-26 13:05:00,84.73,84.74,84.7,84.7,21800.0,74.4746,74.4834,74.4483,74.4483,21800.0
2014-06-26 13:10:00,84.7,84.71,84.7,84.71,1000.0,74.4483,74.457,74.4483,74.457,1000.0
2014-06-26 13:15:00,84.7,84.74,84.7,84.73,3300.0,74.4483,74.4834,74.4483,74.4746,3300.0
2014-06-26 13:20:00,84.74,84.81,84.73,84.8,18700.0,74.4834,74.5449,74.4746,74.5362,18700.0
2014-06-26 13:25:00,84.79,84.81,84.77,84.79,15800.0,74.5274,74.5449,74.5098,74.5274,15800.0
2014-06-26 13:30:00,84.79,84.84,84.78,84.83,12600.0,74.5274,74.5713,74.5186,74.5625,12600.0
2014-06-26 13:35:00,84.82,84.85,84.8,84.85,15200.0,74.5537,74.5801,74.5362,74.5801,15200.0
2014-06-26 13:40:00,84.85,84.89,84.81,84.84,10100.0,74.5801,74.6153,74.5449,74.5713,10100.0
2014-06-26 13:45:00,84.85,84.85,84.79,84.82,8500.0,74.5801,74.5801,74.5274,74.5537,8500.0
2014-06-26 13:50:00,84.81,84.82,84.79,84.82,6700.0,74.5449,74.5537,74.5274,74.5537,6700.0
2014-06-26 13:55:00,84.83,84.83,84.77,84.77,6200.0,74.5625,74.5625,74.5098,74.5098,6200.0
2014-06-26 14:00:00,84.77,84.81,84.77,84.8,4100.0,74.5098,74.5449,74.5098,74.5362,4100.0
2014-06-26 14:05:00,84.81,84.83,84.79,84.79,8000.0,74.5449,74.5625,74.5274,74.5274,8000.0
2014-06-26 14:10:00,84.8,84.81,84.73,84.73,5600.0,74.5362,74.5449,74.4746,74.4746,5600.0
2014-06-26 14:15:00,84.74,84.79,84.73,84.77,3300.0,74.4834,74.5274,74.4746,74.5098,3300.0
2014-06-26 14:20:00,84.77,84.81,84.77,84.79,16900.0,74.5098,74.5449,74.5098,74.5274,16900.0
2014-06-26 14:25:00,84.8,84.8,84.78,84.8,8700.0,74.5362,74.5362,74.5186,74.5362,8700.0
2014-06-26 14:30:00,84.8,84.8,84.78,84.79,6000.0,74.5362,74.5362,74.5186,74.5274,6000.0
2014-06-26 14:35:00,84.8,84.8,84.78,84.79,10400.0,74.5362,74.5362,74.5186,74.5274,10400.0
2014-06-26 14:40:00,84.79,84.8,84.79,84.79,3400.0,74.5274,74.5362,74.5274,74.5274,3400.0
2014-06-26 14:45:00,84.8,84.8,84.78,84.78,7200.0,74.5362,74.5362,74.5186,74.5186,7200.0
2014-06-26 14:50:00,84.78,84.8,84.77,84.79,6100.0,74.5186,74.5362,74.5098,74.5274,6100.0
2014-06-26 14:55:00,84.78,84.79,84.68,84.69,58300.0,74.5186,74.5274,74.4307,74.4395,58300.0
2014-06-26 15:00:00,84.68,84.7,84.68,84.7,17500.0,74.4307,74.4483,74.4307,74.4483,17500.0
2014-06-26 15:05:00,84.69,84.78,84.69,84.77,14700.0,74.4395,74.5186,74.4395,74.5098,14700.0
2014-06-26 15:10:00,84.78,84.78,84.69,84.7,17300.0,74.5186,74.5186,74.4395,74.4483,17300.0
2014-06-26 15:15:00,84.69,84.72,84.67,84.67,16500.0,74.4395,74.4658,74.4219,74.4219,16500.0
2014-06-26 15:20:00,84.67,84.76,84.67,84.75,14600.0,74.4219,74.501,74.4219,74.4922,14600.0
2014-06-26 15:25:00,84.74,84.77,84.69,84.77,12600.0,74.4834,74.5098,74.4395,74.5098,12600.0
2014-06-26 15:30:00,84.76,84.78,84.73,84.73,15400.0,74.501,74.5186,74.4746,74.4746,15400.0
2014-06-26 15:35:00,84.73,84.74,84.69,84.73,21300.0,74.4746,74.4834,74.4395,74.4746,21300.0
2014-06-26 15:40:00,84.73,84.73,84.67,84.69,24200.0,74.4746,74.4746,74.4219,74.4395,24200.0
2014-06-26 15:45:00,84.68,84.68,84.58,84.62,65700.0,74.4307,74.4307,74.3428,74.3779,65700.0
2014-06-26 15:50:00,84.63,84.65,84.59,84.59,58800.0,74.3867,74.4043,74.3516,74.3516,58800.0
2014-06-26 15:55:00,84.59,84.64,84.55,84.61,80700.0,74.3516,74.3955,74.3164,74.3692,80700.0
2014-06-27 09:30:00,84.47,84.82,84.44,84.67,18200.0,74.2461,74.5537,74.2197,74.4219,18200.0
2014-06-27 09:35:00,84.73,84.85,84.62,84.74,10400.0,74.4746,74.5801,74.3779,74.4834,10400.0
2014-06-27 09:40:00,84.74,84.77,84.59,84.59,5200.0,74.4834,74.5098,74.3516,74.3516,5200.0
2014-06-27 09:45:00,84.57,84.58,84.36,84.53,12400.0,74.334,74.3428,74.1494,74.2988,12400.0
2014-06-27 09:50:00,84.53,84.53,84.22,84.26,11000.0,74.2988,74.2988,74.0264,74.0615,11000.0
2014-06-27 09:55:00,84.29,84.29,84.13,84.17,13000.0,74.0879,74.0879,73.9472,73.9824,13000.0
2014-06-27 10:00:00,84.15,84.27,84.06,84.18,12400.0,73.9648,74.0703,73.8857,73.9912,12400.0
2014-06-27 10:05:00,84.24,84.28,84.2,84.22,10800.0,74.0439,74.0791,74.0088,74.0264,10800.0
2014-06-27 10:10:00,84.22,84.44,84.22,84.43,5000.0,74.0264,74.2197,74.0264,74.2109,5000.0
2014-06-27 10:15:00,84.42,84.52,84.34,84.52,13600.0,74.2021,74.29,74.1318,74.29,13600.0
2014-06-27 10:20:00,84.53,84.67,84.53,84.57,9200.0,74.2988,74.4219,74.2988,74.334,9200.0
2014-06-27 10:25:00,84.59,84.63,84.58,84.62,9400.0,74.3516,74.3867,74.3428,74.3779,9400.0
2014-06-27 10:30:00,84.64,84.66,84.46,84.49,46800.0,74.3955,74.4131,74.2373,74.2637,46800.0
2014-06-27 10:35:00,84.48,84.49,84.44,84.45,9700.0,74.2549,74.2637,74.2197,74.2285,9700.0
2014-06-27 10:40:00,84.44,84.48,84.43,84.45,27700.0,74.2197,74.2549,74.2109,74.2285,27700.0
2014-06-27 10:45:00,84.45,84.46,84.39,84.4,15100.0,74.2285,74.2373,74.1758,74.1846,15100.0
2014-06-27 10:50:00,84.41,84.43,84.32,84.35,12100.0,74.1934,74.2109,74.1143,74.1406,12100.0
2014-06-27 10:55:00,84.34,84.44,84.34,84.39,12500.0,74.1318,74.2197,74.1318,74.1758,12500.0
2014-06-27 11:00:00,84.38,84.42,84.38,84.39,13700.0,74.167,74.2021,74.167,74.1758,13700.0
2014-06-27 11:05:00,84.39,84.42,84.29,84.32,18400.0,74.1758,74.2021,74.0879,74.1143,18400.0
2014-06-27 11:10:00,84.33,84.37,84.3,84.37,9000.0,74.123,74.1582,74.0967,74.1582,9000.0
2014-06-27 11:15:00,84.4,84.42,84.35,84.41,16300.0,74.1846,74.2021,74.1406,74.1934,16300.0
2014-06-27 11:20:00,84.4,84.42,84.33,84.33,30200.0,74.1846,74.2021,74.123,74.123,30200.0
2014-06-27 11:25:00,84.34,84.4,84.33,84.38,13600.0,74.1318,74.1846,74.123,74.167,13600.0
2014-06-27 11:30:00,84.37,84.39,84.26,84.29,48500.0,74.1582,74.1758,74.0615,74.0879,48500.0
2014-06-27 11:35:00,84.28,84.32,84.26,84.31,11400.0,74.0791,74.1143,74.0615,74.1055,11400.0
2014-06-27 11:40:00,84.3,84.3,84.26,84.3,11100.0,74.0967,74.0967,74.0615,74.0967,11100.0
2014-06-27 11:45:00,84.3,84.3,84.24,84.3,9600.0,74.0967,74.0967,74.0439,74.0967,9600.0
2014-06-27 11:50:00,84.32,84.37,84.31,84.37,9600.0,74.1143,74.1582,74.1055,74.1582,9600.0
2014-06-27 11:55:00,84.39,84.43,84.38,84.42,6200.0,74.1758,74.2109,74.167,74.2021,6200.0
2014-06-27 12:00:00,84.41,84.44,84.39,84.42,6300.0,74.1934,74.2197,74.1758,74.2021,6300.0
2014-06-27 12:05:00,84.4,84.42,84.38,84.38,3600.0,74.1846,74.2021,74.167,74.167,3600.0
2014-06-27 12:10:00,84.39,84.39,84.33,84.33,4700.0,74.1758,74.1758,74.123,74.123,4700.0
2014-06-27 12:15:00,84.34,84.34,84.31,84.31,3400.0,74.1318,74.1318,74.1055,74.1055,3400.0
2014-06-27 12:20:00,84.32,84.34,84.3,84.34,135800.0,74.1143,74.1318,74.0967,74.1318,135800.0
2014-06-27 12:25:00,84.35,84.36,84.32,84.35,7900.0,74.1406,74.1494,74.1143,74.1406,7900.0
2014-06-27 12:30:00,84.35,84.38,84.34,84.36,4400.0,74.1406,74.167,74.1318,74.1494,4400.0
2014-06-27 12:35:00,84.38,84.4,84.37,84.4,19700.0,74.167,74.1846,74.1582,74.1846,19700.0
2014-06-27 12:40:00,84.4,84.42,84.38,84.4,11600.0,74.1846,74.2021,74.167,74.1846,11600.0
2014-06-27 12:45:00,84.4,84.42,84.37,84.38,6500.0,74.1846,74.2021,74.1582,74.167,6500.0
2014-06-27 12:50:00,84.39,84.42,84.35,84.38,6700.0,74.1758,74.2021,74.1406,74.167,6700.0
2014-06-27 12:55:00,84.38,84.4,84.37,84.4,9300.0,74.167,74.1846,74.1582,74.1846,9300.0
2014-06-27 13:00:00,84.41,84.41,84.36,84.38,7300.0,74.1934,74.1934,74.1494,74.167,7300.0
2014-06-27 13:05:00,84.36,84.38,84.31,84.31,9900.0,74.1494,74.167,74.1055,74.1055,9900.0
2014-06-27 13:10:00,84.33,84.35,84.26,84.26,5800.0,74.123,74.1406,74.0615,74.0615,5800.0
2014-06-27 13:15:00,84.26,84.27,84.06,84.07,9500.0,74.0615,74.0703,73.8857,73.8945,9500.0
2014-06-27 13:20:00,84.06,84.12,84.04,84.06,6200.0,73.8857,73.9385,73.8681,73.8857,6200.0
2014-06-27 13:25:00,84.04,84.04,83.98,84.03,5700.0,73.8681,73.8681,73.8154,73.8594,5700.0
2014-06-27 13:30:00,84.04,84.15,84.04,84.13,3200.0,73.8681,73.9648,73.8681,73.9472,3200.0
2014-06-27 13:35:00,84.15,84.23,84.15,84.23,5200.0,73.9648,74.0351,73.9648,74.0351,5200.0
2014-06-27 13:40:00,84.24,84.31,84.24,84.28,6100.0,74.0439,74.1055,74.0439,74.0791,6100.0
2014-06-27 13:45:00,84.28,84.28,84.21,84.21,4500.0,74.0791,74.0791,74.0176,74.0176,4500.0
2014-06-27 13:50:00,84.22,84.24,84.19,84.2,5300.0,74.0264,74.0439,74.0,74.0088,5300.0
2014-06-27 13:55:00,84.21,84.23,84.14,84.16,6200.0,74.0176,74.0351,73.956,73.9736,6200.0
2014-06-27 14:00:00,84.13,84.22,84.09,84.22,10900.0,73.9472,74.0264,73.9121,74.0264,10900.0
2014-06-27 14:05:00,84.22,84.22,84.16,84.19,11500.0,74.0264,74.0264,73.9736,74.0,11500.0
2014-06-27 14:10:00,84.2,84.2,84.16,84.16,6400.0,74.0088,74.0088,73.9736,73.9736,6400.0
2014-06-27 14:15:00,84.17,84.19,84.09,84.11,9700.0,73.9824,74.0,73.9121,73.9297,9700.0
2014-06-27 14:20:00,84.1,84.1,84.08,84.09,7900.0,73.9209,73.9209,73.9033,73.9121,7900.0
2014-06-27 14:25:00,84.09,84.11,84.03,84.04,8200.0,73.9121,73.9297,73.8594,73.8681,8200.0
2014-06-27 14:30:00,84.06,84.07,83.99,83.99,5800.0,73.8857,73.8945,73.8242,73.8242,5800.0
2014-06-27 14:35:00,83.99,84.06,83.99,84.04,10000.0,73.8242,73.8857,73.8242,73.8681,10000.0
2014-06-27 14:40:00,84.05,84.05,84.0,84.0,12900.0,73.8769,73.8769,73.833,73.833,12900.0
2014-06-27 14:45:00,84.0,84.01,83.91,83.94,20300.0,73.833,73.8418,73.7539,73.7802,20300.0
2014-06-27 14:50:00,83.94,83.95,83.91,83.95,7400.0,73.7802,73.789,73.7539,73.789,7400.0
2014-06-27 14:55:00,83.95,83.96,83.9,83.91,11700.0,73.789,73.7978,73.7451,73.7539,11700.0
2014-06-27 15:00:00,83.9,83.95,83.81,83.84,21400.0,73.7451,73.789,73.666,73.6923,21400.0
2014-06-27 15:05:00,83.85,83.94,83.85,83.93,11700.0,73.7011,73.7802,73.7011,73.7715,11700.0
2014-06-27 15:10:00,83.93,83.95,83.91,83.94,14500.0,73.7715,73.789,73.7539,73.7802,14500.0
2014-06-27 15:15:00,83.95,83.97,83.92,83.93,11700.0,73.789,73.8066,73.7627,73.7715,11700.0
2014-06-27 15:20:00,83.93,83.95,83.9,83.93,16300.0,73.7715,73.789,73.7451,73.7715,16300.0
2014-06-27 15:25:00,83.93,83.96,83.91,83.92,16700.0,73.7715,73.7978,73.7539,73.7627,16700.0
2014-06-27 15:30:00,83.92,84.08,83.92,84.06,22400.0,73.7627,73.9033,73.7627,73.8857,22400.0
2014-06-27 15:35:00,84.06,84.09,84.04,84.09,18600.0,73.8857,73.9121,73.8681,73.9121,18600.0
2014-06-27 15:40:00,84.08,84.13,84.06,84.06,28400.0,73.9033,73.9472,73.8857,73.8857,28400.0
2014-06-27 15:45:00,84.05,84.08,83.92,83.94,56900.0,73.8769,73.9033,73.7627,73.7802,56900.0
2014-06-27 15:50:00,83.94,84.06,83.94,84.05,66900.0,73.7802,73.8857,73.7802,73.8769,66900.0
2014-06-27 15:55:00,84.04,84.06,83.87,83.97,129500.0,73.8681,73.8857,73.7187,73.8066,129500.0
2014-06-30 09:30:00,84.09,84.49,83.98,84.15,26500.0,73.9121,74.2637,73.8154,73.9648,26500.0
2014-06-30 09:35:00,84.32,84.32,83.9,83.98,6300.0,74.1143,74.1143,73.7451,73.8154,6300.0
2014-06-30 09:40:00,84.0,84.12,83.98,84.12,14700.0,73.833,73.9385,73.8154,73.9385,14700.0
2014-06-30 09:45:00,84.1,84.42,84.08,84.41,14900.0,73.9209,74.2021,73.9033,74.1934,14900.0
2014-06-30 09:50:00,84.41,84.43,84.27,84.27,19000.0,74.1934,74.2109,74.0703,74.0703,19000.0
2014-06-30 09:55:00,84.34,84.34,84.21,84.29,5800.0,74.1318,74.1318,74.0176,74.0879,5800.0
2014-06-30 10:00:00,84.29,84.34,84.29,84.31,8900.0,74.0879,74.1318,74.0879,74.1055,8900.0
2014-06-30 10:05:00,84.32,84.34,84.25,84.3,11200.0,74.1143,74.1318,74.0527,74.0967,11200.0
2014-06-30 10:10:00,84.31,84.4,84.31,84.34,8400.0,74.1055,74.1846,74.1055,74.1318,8400.0
2014-06-30 10:15:00,84.35,84.35,84.21,84.25,9300.0,74.1406,74.1406,74.0176,74.0527,9300.0
2014-06-30 10:20:00,84.24,84.32,84.23,84.29,9200.0,74.0439,74.1143,74.0351,74.0879,9200.0
2014-06-30 10:25:00,84.28,84.28,84.23,84.25,6600.0,74.0791,74.0791,74.0351,74.0527,6600.0
2014-06-30 10:30:00,84.25,84.34,84.24,84.34,12700.0,74.0527,74.1318,74.0439,74.1318,12700.0
2014-06-30 10:35:00,84.32,84.32,84.22,84.26,36500.0,74.1143,74.1143,74.0264,74.0615,36500.0
2014-06-30 10:40:00,84.25,84.29,84.15,84.21,29900.0,74.0527,74.0879,73.9648,74.0176,29900.0
2014-06-30 10:45:00,84.19,84.25,84.18,84.2,14900.0,74.0,74.0527,73.9912,74.0088,14900.0
2014-06-30 10:50:00,84.2,84.21,84.19,84.2,22000.0,74.0088,74.0176,74.0,74.0088,22000.0
2014-06-30 10:55:00,84.2,84.2,84.06,84.06,11400.0,74.0088,74.0088,73.8857,73.8857,11400.0
2014-06-30 11:00:00,84.04,84.05,83.96,83.96,10300.0,73.8681,73.8769,73.7978,73.7978,10300.0
2014-06-30 11:05:00,83.94,84.04,83.91,84.04,14300.0,73.7802,73.8681,73.7539,73.8681,14300.0
2014-06-30 11:10:00,84.05,84.21,84.04,84.21,12600.0,73.8769,74.0176,73.8681,74.0176,12600.0
2014-06-30 11:15:00,84.2,84.2,84.17,84.19,6200.0,74.0088,74.0088,73.9824,74.0,6200.0
2014-06-30 11:20:00,84.2,84.27,84.17,84.25,16900.0,74.0088,74.0703,73.9824,74.0527,16900.0
2014-06-30 11:25:00,84.26,84.31,84.23,84.29,7400.0,74.0615,74.1055,74.0351,74.0879,7400.0
2014-06-30 11:30:00,84.29,84.3,84.23,84.28,15800.0,74.0879,74.0967,74.0351,74.0791,15800.0
2014-06-30 11:35:00,84.29,84.3,84.25,84.27,13600.0,74.0879,74.0967,74.0527,74.0703,13600.0
2014-06-30 11:40:00,84.27,84.3,84.24,84.3,31500.0,74.0703,74.0967,74.0439,74.0967,31500.0
2014-06-30 11:45:00,84.3,84.3,84.19,84.19,17000.0,74.0967,74.0967,74.0,74.0,17000.0
2014-06-30 11:50:00,84.2,84.2,84.12,84.14,12400.0,74.0088,74.0088,73.9385,73.956,12400.0
2014-06-30 11:55:00,84.14,84.24,84.13,84.2,16600.0,73.956,74.0439,73.9472,74.0088,16600.0
2014-06-30 12:00:00,84.19,84.24,84.14,84.23,17000.0,74.0,74.0439,73.956,74.0351,17000.0
2014-06-30 12:05:00,84.22,84.23,84.16,84.16,3100.0,74.0264,74.0351,73.9736,73.9736,3100.0
2014-06-30 12:10:00,84.15,84.27,84.14,84.27,20400.0,73.9648,74.0703,73.956,74.0703,20400.0
2014-06-30 12:15:00,84.25,84.27,84.22,84.27,10800.0,74.0527,74.0703,74.0264,74.0703,10800.0
2014-06-30 12:20:00,84.29,84.29,84.24,84.29,6500.0,74.0879,74.0879,74.0439,74.0879,6500.0
2014-06-30 12:25:00,84.3,84.33,84.29,84.3,5800.0,74.0967,74.123,74.0879,74.0967,5800.0
2014-06-30 12:30:00,84.3,84.34,84.29,84.34,16400.0,74.0967,74.1318,74.0879,74.1318,16400.0
2014-06-30 12:35:00,84.34,84.34,84.29,84.3,7400.0,74.1318,74.1318,74.0879,74.0967,7400.0
2014-06-30 12:40:00,84.3,84.36,84.29,84.33,9500.0,74.0967,74.1494,74.0879,74.123,9500.0
2014-06-30 12:45:00,84.32,84.34,84.27,84.27,11700.0,74.1143,74.1318,74.0703,74.0703,11700.0
2014-06-30 12:50:00,84.26,84.26,84.24,84.25,7200.0,74.0615,74.0615,74.0439,74.0527,7200.0
2014-06-30 12:55:00,84.25,84.26,84.23,84.25,5100.0,74.0527,74.0615,74.0351,74.0527,5100.0
2014-06-30 13:00:00,84.26,84.26,84.23,84.26,5900.0,74.0615,74.0615,74.0351,74.0615,5900.0
2014-06-30 13:05:00,84.25,84.26,84.22,84.23,15000.0,74.0527,74.0615,74.0264,74.0351,15000.0
2014-06-30 13:10:00,84.23,84.25,84.21,84.25,9400.0,74.0351,74.0527,74.0176,74.0527,9400.0
2014-06-30 13:15:00,84.25,84.26,84.21,84.22,10300.0,74.0527,74.0615,74.0176,74.0264,10300.0
2014-06-30 13:20:00,84.22,84.23,84.22,84.23,23400.0,74.0264,74.0351,74.0264,74.0351,23400.0
2014-06-30 13:25:00,84.23,84.23,84.21,84.22,4200.0,74.0351,74.0351,74.0176,74.0264,4200.0
2014-06-30 13:30:00,84.22,84.24,84.2,84.2,8900.0,74.0264,74.0439,74.0088,74.0088,8900.0
2014-06-30 13:35:00,84.2,84.22,84.19,84.2,8400.0,74.0088,74.0264,74.0,74.0088,8400.0
2014-06-30 13:40:00,84.2,84.24,84.2,84.2,6900.0,74.0088,74.0439,74.0088,74.0088,6900.0
2014-06-30 13:45:00,84.21,84.27,84.21,84.25,14700.0,74.0176,74.0703,74.0176,74.0527,14700.0
2014-06-30 13:50:00,84.26,84.26,84.19,84.22,15900.0,74.0615,74.0615,74.0,74.0264,15900.0
2014-06-30 13:55:00,84.24,84.24,84.19,84.21,9900.0,74.0439,74.0439,74.0,74.0176,9900.0
2014-06-30 14:00:00,84.21,84.25,84.19,84.22,14600.0,74.0176,74.0527,74.0,74.0264,14600.0
2014-06-30 14:05:00,84.21,84.23,84.2,84.22,11700.0,74.0176,74.0351,74.0088,74.0264,11700.0
2014-06-30 14:10:00,84.21,84.24,84.2,84.2,14800.0,74.0176,74.0439,74.0088,74.0088,14800.0
2014-06-30 14:15:00,84.2,84.24,84.19,84.21,25500.0,74.0088,74.0439,74.0,74.0176,25500.0
2014-06-30 14:20:00,84.21,84.23,84.19,84.21,5700.0,74.0176,74.0351,74.0,74.0176,5700.0
2014-06-30 14:25:00,84.2,84.25,84.19,84.23,9000.0,74.0088,74.0527,74.0,74.0351,9000.0
2014-06-30 14:30:00,84.24,84.24,84.21,84.22,5500.0,74.0439,74.0439,74.0176,74.0264,5500.0
2014-06-30 14:35:00,84.21,84.22,84.19,84.21,11100.0,74.0176,74.0264,74.0,74.0176,11100.0
2014-06-30 14:40:00,84.2,84.23,84.19,84.2,15500.0,74.0088,74.0351,74.0,74.0088,15500.0
2014-06-30 14:45:00,84.2,84.22,84.19,84.2,12100.0,74.0088,74.0264,74.0,74.0088,12100.0
2014-06-30 14:50:00,84.2,84.23,84.19,84.21,14300.0,74.0088,74.0351,74.0,74.0176,14300.0
2014-06-30 14:55:00,84.2,84.22,84.19,84.19,19300.0,74.0088,74.0264,74.0,74.0,19300.0
2014-06-30 15:00:00,84.2,84.21,84.18,84.2,20700.0,74.0088,74.0176,73.9912,74.0088,20700.0
2014-06-30 15:05:00,84.2,84.23,84.19,84.21,12000.0,74.0088,74.0351,74.0,74.0176,12000.0
2014-06-30 15:10:00,84.22,84.24,84.19,84.22,18500.0,74.0264,74.0439,74.0,74.0264,18500.0
2014-06-30 15:15:00,84.23,84.26,84.2,84.25,17900.0,74.0351,74.0615,74.0088,74.0527,17900.0
2014-06-30 15:20:00,84.25,84.27,84.24,84.26,13000.0,74.0527,74.0703,74.0439,74.0615,13000.0
2014-06-30 15:25:00,84.26,84.3,84.24,84.28,18800.0,74.0615,74.0967,74.0439,74.0791,18800.0
2014-06-30 15:30:00,84.28,84.32,84.27,84.31,28000.0,74.0791,74.1143,74.0703,74.1055,28000.0
2014-06-30 15:35:00,84.31,84.32,84.29,84.32,22900.0,74.1055,74.1143,74.0879,74.1143,22900.0
2014-06-30 15:40:00,84.32,84.32,84.26,84.3,38000.0,74.1143,74.1143,74.0615,74.0967,38000.0
2014-06-30 15:45:00,84.3,84.3,84.22,84.26,49000.0,74.0967,74.0967,74.0264,74.0615,49000.0
2014-06-30 15:50:00,84.25,84.29,84.23,84.24,33600.0,74.0527,74.0879,74.0351,74.0439,33600.0
2014-06-30 15:55:00,84.23,84.36,84.18,84.32,99700.0,74.0351,74.1494,73.9912,74.1143,99700.0
2014-07-01 09:30:00,84.99,84.99,84.72,84.89,28400.0,74.7032,74.7032,74.4658,74.6153,28400.0
2014-07-01 09:35:00,84.88,85.2,84.84,85.2,29100.0,74.6065,74.8877,74.5713,74.8877,29100.0
2014-07-01 09:40:00,85.15,85.15,84.96,84.99,7100.0,74.8438,74.8438,74.6768,74.7032,7100.0
2014-07-01 09:45:00,84.99,85.0,84.88,84.94,9300.0,74.7032,74.7119,74.6065,74.6592,9300.0
2014-07-01 09:50:00,85.04,85.15,84.98,85.06,6000.0,74.7471,74.8438,74.6944,74.7647,6000.0
2014-07-01 09:55:00,85.04,85.13,85.02,85.13,2900.0,74.7471,74.8262,74.7295,74.8262,2900.0
2014-07-01 10:00:00,85.11,85.16,85.06,85.08,10100.0,74.8086,74.8526,74.7647,74.7823,10100.0
2014-07-01 10:05:00,85.09,85.19,85.09,85.15,12000.0,74.7911,74.879,74.7911,74.8438,12000.0
2014-07-01 10:10:00,85.17,85.36,85.17,85.35,14500.0,74.8614,75.0284,74.8614,75.0196,14500.0
2014-07-01 10:15:00,85.34,85.37,85.3,85.34,9400.0,75.0108,75.0372,74.9756,75.0108,9400.0
2014-07-01 10:20:00,85.34,85.39,85.31,85.34,16400.0,75.0108,75.0547,74.9844,75.0108,16400.0
2014-07-01 10:25:00,85.34,85.34,85.14,85.14,6300.0,75.0108,75.0108,74.835,74.835,6300.0
2014-07-01 10:30:00,85.13,85.3,85.12,85.3,7000.0,74.8262,74.9756,74.8174,74.9756,7000.0
2014-07-01 10:35:00,85.28,85.42,85.22,85.33,19500.0,74.9581,75.0811,74.9053,75.002,19500.0
2014-07-01 10:40:00,85.33,85.38,85.25,85.25,9400.0,75.002,75.046,74.9317,74.9317,9400.0
2014-07-01 10:45:00,85.27,85.39,85.27,85.38,7000.0,74.9493,75.0547,74.9493,75.046,7000.0
2014-07-01 10:50:00,85.38,85.43,85.32,85.42,7600.0,75.046,75.0899,74.9932,75.0811,7600.0
2014-07-01 10:55:00,85.43,85.54,85.43,85.51,17800.0,75.0899,75.1866,75.0899,75.1602,17800.0
2014-07-01 11:00:00,85.52,85.64,85.52,85.63,13800.0,75.169,75.2745,75.169,75.2657,13800.0
2014-07-01 11:05:00,85.62,85.78,85.62,85.73,19700.0,75.2569,75.3975,75.2569,75.3536,19700.0
2014-07-01 11:10:00,85.73,85.73,85.63,85.63,14300.0,75.3536,75.3536,75.2657,75.2657,14300.0
2014-07-01 11:15:00,85.65,85.69,85.57,85.57,15200.0,75.2833,75.3184,75.213,75.213,15200.0
2014-07-01 11:20:00,85.56,85.59,85.52,85.56,7900.0,75.2042,75.2305,75.169,75.2042,7900.0
2014-07-01 11:25:00,85.54,85.65,85.54,85.61,6800.0,75.1866,75.2833,75.1866,75.2481,6800.0
2014-07-01 11:30:00,85.61,85.61,85.54,85.59,6900.0,75.2481,75.2481,75.1866,75.2305,6900.0
2014-07-01 11:35:00,85.59,85.65,85.58,85.65,5800.0,75.2305,75.2833,75.2217,75.2833,5800.0
2014-07-01 11:40:00,85.63,85.63,85.52,85.52,4700.0,75.2657,75.2657,75.169,75.169,4700.0
2014-07-01 11:45:00,85.51,85.59,85.49,85.55,5500.0,75.1602,75.2305,75.1426,75.1954,5500.0
2014-07-01 11:50:00,85.53,85.55,85.47,85.55,1800.0,75.1778,75.1954,75.1251,75.1954,1800.0
2014-07-01 11:55:00,85.57,85.57,85.53,85.56,3400.0,75.213,75.213,75.1778,75.2042,3400.0
2014-07-01 12:00:00,85.54,85.59,85.54,85.59,4000.0,75.1866,75.2305,75.1866,75.2305,4000.0
2014-07-01 12:05:00,85.6,85.62,85.55,85.61,21500.0,75.2393,75.2569,75.1954,75.2481,21500.0
2014-07-01 12:10:00,85.62,85.62,85.54,85.54,5200.0,75.2569,75.2569,75.1866,75.1866,5200.0
2014-07-01 12:15:00,85.53,85.54,85.51,85.54,4500.0,75.1778,75.1866,75.1602,75.1866,4500.0
2014-07-01 12:20:00,85.55,85.57,85.53,85.53,4900.0,75.1954,75.213,75.1778,75.1778,4900.0
2014-07-01 12:25:00,85.53,85.54,85.51,85.52,10100.0,75.1778,75.1866,75.1602,75.169,10100.0
2014-07-01 12:30:00,85.51,85.51,85.49,85.5,1500.0,75.1602,75.1602,75.1426,75.1514,1500.0
2014-07-01 12:35:00,85.5,85.59,85.5,85.57,5300.0,75.1514,75.2305,75.1514,75.213,5300.0
2014-07-01 12:40:00,85.56,85.62,85.55,85.59,8000.0,75.2042,75.2569,75.1954,75.2305,8000.0
2014-07-01 12:45:00,85.58,85.6,85.57,85.59,7000.0,75.2217,75.2393,75.213,75.2305,7000.0
2014-07-01 12:50:00,85.6,85.68,85.6,85.66,12500.0,75.2393,75.3096,75.2393,75.2921,12500.0
2014-07-01 12:55:00,85.63,85.71,85.62,85.68,18600.0,75.2657,75.336,75.2569,75.3096,18600.0
2014-07-01 13:00:00,85.69,85.8,85.68,85.79,18800.0,75.3184,75.4151,75.3096,75.4063,18800.0
2014-07-01 13:05:00,85.81,85.81,85.74,85.78,11700.0,75.4239,75.4239,75.3624,75.3975,11700.0
2014-07-01 13:10:00,85.78,85.8,85.75,85.8,11400.0,75.3975,75.4151,75.3712,75.4151,11400.0
2014-07-01 13:15:00,85.8,85.83,85.78,85.79,18400.0,75.4151,75.4415,75.3975,75.4063,18400.0
2014-07-01 13:20:00,85.79,85.87,85.79,85.86,27200.0,75.4063,75.4766,75.4063,75.4679,27200.0
2014-07-01 13:25:00,85.87,85.89,85.77,85.78,10300.0,75.4766,75.4942,75.3887,75.3975,10300.0
2014-07-01 13:30:00,85.78,85.79,85.69,85.71,12700.0,75.3975,75.4063,75.3184,75.336,12700.0
2014-07-01 13:35:00,85.71,85.71,85.68,85.7,4900.0,75.336,75.336,75.3096,75.3272,4900.0
2014-07-01 13:40:00,85.7,85.7,85.62,85.63,3700.0,75.3272,75.3272,75.2569,75.2657,3700.0
2014-07-01 13:45:00,85.63,85.7,85.63,85.7,7900.0,75.2657,75.3272,75.2657,75.3272,7900.0
2014-07-01 13:50:00,85.7,85.71,85.62,85.63,2600.0,75.3272,75.336,75.2569,75.2657,2600.0
2014-07-01 13:55:00,85.61,85.67,85.6,85.63,6300.0,75.2481,75.3009,75.2393,75.2657,6300.0
2014-07-01 14:00:00,85.64,85.66,85.63,85.64,7100.0,75.2745,75.2921,75.2657,75.2745,7100.0
2014-07-01 14:05:00,85.64,85.66,85.64,85.65,6400.0,75.2745,75.2921,75.2745,75.2833,6400.0
2014-07-01 14:10:00,85.65,85.72,85.64,85.67,11400.0,75.2833,75.3448,75.2745,75.3009,11400.0
2014-07-01 14:15:00,85.65,85.67,85.63,85.63,11700.0,75.2833,75.3009,75.2657,75.2657,11700.0
2014-07-01 14:20:00,85.62,85.65,85.59,85.65,3900.0,75.2569,75.2833,75.2305,75.2833,3900.0
2014-07-01 14:25:00,85.64,85.65,85.6,85.61,14200.0,75.2745,75.2833,75.2393,75.2481,14200.0
2014-07-01 14:30:00,85.6,85.65,85.58,85.63,9900.0,75.2393,75.2833,75.2217,75.2657,9900.0
2014-07-01 14:35:00,85.61,85.66,85.59,85.66,3800.0,75.2481,75.2921,75.2305,75.2921,3800.0
2014-07-01 14:40:00,85.66,85.66,85.58,85.62,6600.0,75.2921,75.2921,75.2217,75.2569,6600.0
2014-07-01 14:45:00,85.62,85.65,85.54,85.56,4400.0,75.2569,75.2833,75.1866,75.2042,4400.0
2014-07-01 14:50:00,85.57,85.58,85.52,85.55,8900.0,75.213,75.2217,75.169,75.1954,8900.0
2014-07-01 14:55:00,85.54,85.61,85.54,85.56,13500.0,75.1866,75.2481,75.1866,75.2042,13500.0
2014-07-01 15:00:00,85.57,85.57,85.49,85.53,9700.0,75.213,75.213,75.1426,75.1778,9700.0
2014-07-01 15:05:00,85.52,85.56,85.51,85.54,10600.0,75.169,75.2042,75.1602,75.1866,10600.0
2014-07-01 15:10:00,85.54,85.54,85.48,85.53,15600.0,75.1866,75.1866,75.1339,75.1778,15600.0
2014-07-01 15:15:00,85.52,85.59,85.5,85.57,17800.0,75.169,75.2305,75.1514,75.213,17800.0
2014-07-01 15:20:00,85.56,85.58,85.53,85.57,13800.0,75.2042,75.2217,75.1778,75.213,13800.0
2014-07-01 15:25:00,85.59,85.59,85.52,85.55,17100.0,75.2305,75.2305,75.169,75.1954,17100.0
2014-07-01 15:30:00,85.54,85.57,85.52,85.56,18400.0,75.1866,75.213,75.169,75.2042,18400.0
2014-07-01 15:35:00,85.57,85.59,85.54,85.59,18600.0,75.213,75.2305,75.1866,75.2305,18600.0
2014-07-01 15:40:00,85.6,85.64,85.56,85.56,27200.0,75.2393,75.2745,75.2042,75.2042,27200.0
2014-07-01 15:45:00,85.58,85.63,85.56,85.56,26000.0,75.2217,75.2657,75.2042,75.2042,26000.0
2014-07-01 15:50:00,85.57,85.59,85.5,85.53,44300.0,75.213,75.2305,75.1514,75.1778,44300.0
2014-07-01 15:55:00,85.53,85.56,85.48,85.49,60200.0,75.1778,75.2042,75.1339,75.1426,60200.0
2014-07-02 09:30:00,85.22,85.47,84.93,85.02,21300.0,74.9053,75.1251,74.6504,74.7295,21300.0
2014-07-02 09:35:00,84.97,85.08,84.95,84.96,6000.0,74.6856,74.7823,74.668,74.6768,6000.0
2014-07-02 09:40:00,84.96,85.04,84.89,84.97,17800.0,74.6768,74.7471,74.6153,74.6856,17800.0
2014-07-02 09:45:00,84.96,85.25,84.91,85.22,21700.0,74.6768,74.9317,74.6328,74.9053,21700.0
2014-07-02 09:50:00,85.24,85.31,85.21,85.31,6400.0,74.9229,74.9844,74.8965,74.9844,6400.0
2014-07-02 09:55:00,85.34,85.38,85.31,85.37,4100.0,75.0108,75.046,74.9844,75.0372,4100.0
2014-07-02 10:00:00,85.35,85.46,85.35,85.4,11200.0,75.0196,75.1163,75.0196,75.0635,11200.0
2014-07-02 10:05:00,85.4,85.48,85.33,85.33,5500.0,75.0635,75.1339,75.002,75.002,5500.0
2014-07-02 10:10:00,85.29,85.34,85.25,85.26,10700.0,74.9668,75.0108,74.9317,74.9405,10700.0
2014-07-02 10:15:00,85.24,85.34,85.24,85.34,6700.0,74.9229,75.0108,74.9229,75.0108,6700.0
2014-07-02 10:20:00,85.34,85.38,85.29,85.29,6900.0,75.0108,75.046,74.9668,74.9668,6900.0
2014-07-02 10:25:00,85.3,85.41,85.3,85.41,10800.0,74.9756,75.0723,74.9756,75.0723,10800.0
2014-07-02 10:30:00,85.4,85.49,85.39,85.49,5300.0,75.0635,75.1426,75.0547,75.1426,5300.0
2014-07-02 10:35:00,85.5,85.5,85.42,85.42,9500.0,75.1514,75.1514,75.0811,75.0811,9500.0
2014-07-02 10:40:00,85.43,85.6,85.43,85.54,10300.0,75.0899,75.2393,75.0899,75.1866,10300.0
2014-07-02 10:45:00,85.55,85.59,85.53,85.58,5200.0,75.1954,75.2305,75.1778,75.2217,5200.0
2014-07-02 10:50:00,85.57,85.57,85.4,85.4,2600.0,75.213,75.213,75.0635,75.0635,2600.0
2014-07-02 10:55:00,85.36,85.41,85.34,85.4,4100.0,75.0284,75.0723,75.0108,75.0635,4100.0
2014-07-02 11:00:00,85.35,85.43,85.31,85.36,10500.0,75.0196,75.0899,74.9844,75.0284,10500.0
2014-07-02 11:05:00,85.35,85.37,85.33,85.36,6600.0,75.0196,75.0372,75.002,75.0284,6600.0
2014-07-02 11:10:00,85.37,85.37,85.3,85.32,11700.0,75.0372,75.0372,74.9756,74.9932,11700.0
2014-07-02 11:15:00,85.32,85.37,85.32,85.35,2700.0,74.9932,75.0372,74.9932,75.0196,2700.0
2014-07-02 11:20:00,85.36,85.43,85.34,85.43,6600.0,75.0284,75.0899,75.0108,75.0899,6600.0
2014-07-02 11:25:00,85.41,85.44,85.39,85.41,2700.0,75.0723,75.0987,75.0547,75.0723,2700.0
2014-07-02 11:30:00,85.38,85.41,85.27,85.27,5500.0,75.046,75.0723,74.9493,74.9493,5500.0
2014-07-02 11:35:00,85.27,85.29,85.2,85.29,7700.0,74.9493,74.9668,74.8877,74.9668,7700.0
2014-07-02 11:40:00,85.27,85.31,85.27,85.31,4200.0,74.9493,74.9844,74.9493,74.9844,4200.0
2014-07-02 11:45:00,85.32,85.33,85.26,85.3,10300.0,74.9932,75.002,74.9405,74.9756,10300.0
2014-07-02 11:50:00,85.3,85.32,85.3,85.32,5000.0,74.9756,74.9932,74.9756,74.9932,5000.0
2014-07-02 11:55:00,85.3,85.31,85.3,85.31,1200.0,74.9756,74.9844,74.9756,74.9844,1200.0
2014-07-02 12:00:00,85.31,85.33,85.3,85.31,4200.0,74.9844,75.002,74.9756,74.9844,4200.0
2014-07-02 12:05:00,85.31,85.33,85.27,85.27,2800.0,74.9844,75.002,74.9493,74.9493,2800.0
2014-07-02 12:10:00,85.27,85.32,85.27,85.32,4800.0,74.9493,74.9932,74.9493,74.9932,4800.0
2014-07-02 12:15:00,85.32,85.37,85.31,85.31,2400.0,74.9932,75.0372,74.9844,74.9844,2400.0
2014-07-02 12:20:00,85.29,85.31,85.27,85.31,4100.0,74.9668,74.9844,74.9493,74.9844,4100.0
2014-07-02 12:25:00,85.29,85.34,85.29,85.34,1300.0,74.9668,75.0108,74.9668,75.0108,1300.0
2014-07-02 12:30:00,85.32,85.32,85.24,85.29,4200.0,74.9932,74.9932,74.9229,74.9668,4200.0
2014-07-02 12:35:00,85.25,85.28,85.23,85.27,3200.0,74.9317,74.9581,74.9141,74.9493,3200.0
2014-07-02 12:40:00,85.27,85.31,85.26,85.27,3100.0,74.9493,74.9844,74.9405,74.9493,3100.0
2014-07-02 12:45:00,85.3,85.3,85.25,85.25,2500.0,74.9756,74.9756,74.9317,74.9317,2500.0
2014-07-02 12:50:00,85.25,85.3,85.25,85.3,11400.0,74.9317,74.9756,74.9317,74.9756,11400.0
2014-07-02 12:55:00,85.3,85.33,85.27,85.31,7300.0,74.9756,75.002,74.9493,74.9844,7300.0
2014-07-02 13:00:00,85.32,85.33,85.29,85.29,1500.0,74.9932,75.002,74.9668,74.9668,1500.0
2014-07-02 13:05:00,85.28,85.36,85.27,85.36,5700.0,74.9581,75.0284,74.9493,75.0284,5700.0
2014-07-02 13:10:00,85.34,85.36,85.32,85.33,3800.0,75.0108,75.0284,74.9932,75.002,3800.0
2014-07-02 13:15:00,85.32,85.33,85.32,85.33,4400.0,74.9932,75.002,74.9932,75.002,4400.0
2014-07-02 13:20:00,85.33,85.36,85.3,85.35,3600.0,75.002,75.0284,74.9756,75.0196,3600.0
2014-07-02 13:25:00,85.33,85.37,85.32,85.35,1200.0,75.002,75.0372,74.9932,75.0196,1200.0
2014-07-02 13:30:00,85.36,85.39,85.33,85.33,2100.0,75.0284,75.0547,75.002,75.002,2100.0
2014-07-02 13:35:00,85.32,85.32,85.25,85.25,2300.0,74.9932,74.9932,74.9317,74.9317,2300.0
2014-07-02 13:40:00,85.24,85.25,85.22,85.25,5000.0,74.9229,74.9317,74.9053,74.9317,5000.0
2014-07-02 13:45:00,85.22,85.25,85.22,85.25,3000.0,74.9053,74.9317,74.9053,74.9317,3000.0
2014-07-02 13:50:00,85.24,85.26,85.23,85.25,5000.0,74.9229,74.9405,74.9141,74.9317,5000.0
2014-07-02 13:55:00,85.24,85.27,85.24,85.26,2300.0,74.9229,74.9493,74.9229,74.9405,2300.0
2014-07-02 14:00:00,85.26,85.33,85.26,85.27,2500.0,74.9405,75.002,74.9405,74.9493,2500.0
2014-07-02 14:05:00,85.27,85.28,85.23,85.23,3000.0,74.9493,74.9581,74.9141,74.9141,3000.0
2014-07-02 14:10:00,85.26,85.31,85.26,85.31,1000.0,74.9405,74.9844,74.9405,74.9844,1000.0
2014-07-02 14:15:00,85.29,85.35,85.29,85.35,3800.0,74.9668,75.0196,74.9668,75.0196,3800.0
2014-07-02 14:20:00,85.34,85.39,85.33,85.33,3500.0,75.0108,75.0547,75.002,75.002,3500.0
2014-07-02 14:25:00,85.34,85.34,85.29,85.31,3700.0,75.0108,75.0108,74.9668,74.9844,3700.0
2014-07-02 14:30:00,85.31,85.38,85.31,85.38,7800.0,74.9844,75.046,74.9844,75.046,7800.0
2014-07-02 14:35:00,85.4,85.41,85.33,85.36,3700.0,75.0635,75.0723,75.002,75.0284,3700.0
2014-07-02 14:40:00,85.35,85.36,85.27,85.27,4000.0,75.0196,75.0284,74.9493,74.9493,4000.0
2014-07-02 14:45:00,85.28,85.31,85.27,85.3,9600.0,74.9581,74.9844,74.9493,74.9756,9600.0
2014-07-02 14:50:00,85.29,85.31,85.27,85.3,3900.0,74.9668,74.9844,74.9493,74.9756,3900.0
2014-07-02 14:55:00,85.3,85.33,85.29,85.33,2200.0,74.9756,75.002,74.9668,75.002,2200.0
2014-07-02 15:00:00,85.34,85.36,85.25,85.27,7200.0,75.0108,75.0284,74.9317,74.9493,7200.0
2014-07-02 15:05:00,85.28,85.31,85.26,85.28,13900.0,74.9581,74.9844,74.9405,74.9581,13900.0
2014-07-02 15:10:00,85.28,85.31,85.28,85.3,7500.0,74.9581,74.9844,74.9581,74.9756,7500.0
2014-07-02 15:15:00,85.31,85.32,85.27,85.27,4700.0,74.9844,74.9932,74.9493,74.9493,4700.0
2014-07-02 15:20:00,85.26,85.28,85.25,85.28,5000.0,74.9405,74.9581,74.9317,74.9581,5000.0
2014-07-02 15:25:00,85.28,85.29,85.26,85.29,5800.0,74.9581,74.9668,74.9405,74.9668,5800.0
2014-07-02 15:30:00,85.3,85.33,85.29,85.31,4600.0,74.9756,75.002,74.9668,74.9844,4600.0
2014-07-02 15:35:00,85.32,85.33,85.28,85.32,9100.0,74.9932,75.002,74.9581,74.9932,9100.0
2014-07-02 15:40:00,85.31,85.32,85.27,85.28,9600.0,74.9844,74.9932,74.9493,74.9581,9600.0
2014-07-02 15:45:00,85.29,85.33,85.28,85.3,12200.0,74.9668,75.002,74.9581,74.9756,12200.0
2014-07-02 15:50:00,85.3,85.34,85.3,85.31,17200.0,74.9756,75.0108,74.9756,74.9844,17200.0
2014-07-02 15:55:00,85.31,85.42,85.27,85.4,30200.0,74.9844,75.0811,74.9493,75.0635,30200.0
2014-07-03 09:30:00,85.53,85.68,85.36,85.48,13800.0,75.1778,75.3096,75.0284,75.1339,13800.0
2014-07-03 09:35:00,85.53,85.58,85.21,85.25,6100.0,75.1778,75.2217,74.8965,74.9317,6100.0
2014-07-03 09:40:00,85.28,85.4,85.28,85.28,4000.0,74.9581,75.0635,74.9581,74.9581,4000.0
2014-07-03 09:45:00,85.29,85.34,85.14,85.14,4100.0,74.9668,75.0108,74.835,74.835,4100.0
2014-07-03 09:50:00,85.12,85.29,85.11,85.29,3700.0,74.8174,74.9668,74.8086,74.9668,3700.0
2014-07-03 09:55:00,85.35,85.37,85.23,85.23,2000.0,75.0196,75.0372,74.9141,74.9141,2000.0
2014-07-03 10:00:00,85.23,85.4,85.23,85.4,4600.0,74.9141,75.0635,74.9141,75.0635,4600.0
2014-07-03 10:05:00,85.39,85.45,85.38,85.38,1600.0,75.0547,75.1075,75.046,75.046,1600.0
2014-07-03 10:10:00,85.39,85.47,85.39,85.41,2700.0,75.0547,75.1251,75.0547,75.0723,2700.0
2014-07-03 10:15:00,85.4,85.4,85.34,85.38,2500.0,75.0635,75.0635,75.0108,75.046,2500.0
2014-07-03 10:20:00,85.4,85.4,85.27,85.27,9800.0,75.0635,75.0635,74.9493,74.9493,9800.0
2014-07-03 10:25:00,85.31,85.32,85.24,85.29,4500.0,74.9844,74.9932,74.9229,74.9668,4500.0
2014-07-03 10:30:00,85.32,85.4,85.32,85.37,900.0,74.9932,75.0635,74.9932,75.0372,900.0
2014-07-03 10:35:00,85.36,85.36,85.29,85.3,1300.0,75.0284,75.0284,74.9668,74.9756,1300.0
2014-07-03 10:40:00,85.31,85.31,85.25,85.25,1500.0,74.9844,74.9844,74.9317,74.9317,1500.0
2014-07-03 10:45:00,85.27,85.28,85.22,85.28,2600.0,74.9493,74.9581,74.9053,74.9581,2600.0
2014-07-03 10:50:00,85.26,85.3,85.23,85.3,4100.0,74.9405,74.9756,74.9141,74.9756,4100.0
2014-07-03 10:55:00,85.3,85.35,85.3,85.34,3600.0,74.9756,75.0196,74.9756,75.0108,3600.0
2014-07-03 11:00:00,85.34,85.37,85.33,85.34,6400.0,75.0108,75.0372,75.002,75.0108,6400.0
2014-07-03 11:05:00,85.34,85.46,85.33,85.45,7100.0,75.0108,75.1163,75.002,75.1075,7100.0
2014-07-03 11:10:00,85.44,85.44,85.38,85.38,2100.0,75.0987,75.0987,75.046,75.046,2100.0
2014-07-03 11:15:00,85.4,85.46,85.4,85.43,9300.0,75.0635,75.1163,75.0635,75.0899,9300.0
2014-07-03 11:20:00,85.42,85.42,85.38,85.41,3400.0,75.0811,75.0811,75.046,75.0723,3400.0
2014-07-03 11:25:00,85.42,85.53,85.42,85.52,3800.0,75.0811,75.1778,75.0811,75.169,3800.0
2014-07-03 11:30:00,85.52,85.52,85.46,85.5,9700.0,75.169,75.169,75.1163,75.1514,9700.0
2014-07-03 11:35:00,85.51,85.55,85.49,85.54,3400.0,75.1602,75.1954,75.1426,75.1866,3400.0
2014-07-03 11:40:00,85.53,85.53,85.44,85.44,2200.0,75.1778,75.1778,75.0987,75.0987,2200.0
2014-07-03 11:45:00,85.44,85.5,85.44,85.47,3800.0,75.0987,75.1514,75.0987,75.1251,3800.0
2014-07-03 11:50:00,85.47,85.54,85.46,85.53,4000.0,75.1251,75.1866,75.1163,75.1778,4000.0
2014-07-03 11:55:00,85.52,85.53,85.45,85.48,4000.0,75.169,75.1778,75.1075,75.1339,4000.0
2014-07-03 12:00:00,85.49,85.54,85.49,85.5,3500.0,75.1426,75.1866,75.1426,75.1514,3500.0
2014-07-03 12:05:00,85.47,85.51,85.47,85.51,3900.0,75.1251,75.1602,75.1251,75.1602,3900.0
2014-07-03 12:10:00,85.52,85.58,85.52,85.57,4700.0,75.169,75.2217,75.169,75.213,4700.0
2014-07-03 12:15:00,85.59,85.59,85.53,85.55,3200.0,75.2305,75.2305,75.1778,75.1954,3200.0
2014-07-03 12:20:00,85.54,85.55,85.53,85.55,1400.0,75.1866,75.1954,75.1778,75.1954,1400.0
2014-07-03 12:25:00,85.56,85.62,85.56,85.56,4000.0,75.2042,75.2569,75.2042,75.2042,4000.0
2014-07-03 12:30:00,85.55,85.55,85.51,85.51,8300.0,75.1954,75.1954,75.1602,75.1602,8300.0
2014-07-03 12:35:00,85.52,85.59,85.51,85.59,5900.0,75.169,75.2305,75.1602,75.2305,5900.0
2014-07-03 12:40:00,85.62,85.63,85.59,85.6,4000.0,75.2569,75.2657,75.2305,75.2393,4000.0
2014-07-03 12:45:00,85.61,85.7,85.61,85.7,8100.0,75.2481,75.3272,75.2481,75.3272,8100.0
2014-07-03 12:50:00,85.69,85.72,85.62,85.63,13100.0,75.3184,75.3448,75.2569,75.2657,13100.0
2014-07-03 12:55:00,85.64,85.71,85.58,85.67,19300.0,75.2745,75.336,75.2217,75.3009,19300.0
2014-07-07 09:30:00,85.69,85.91,85.06,85.06,22100.0,75.3184,75.5118,74.7647,74.7647,22100.0
2014-07-07 09:35:00,85.09,85.36,85.0,85.27,5200.0,74.7911,75.0284,74.7119,74.9493,5200.0
2014-07-07 09:40:00,85.3,85.32,85.17,85.24,5000.0,74.9756,74.9932,74.8614,74.9229,5000.0
2014-07-07 09:45:00,85.24,85.31,85.23,85.24,2900.0,74.9229,74.9844,74.9141,74.9229,2900.0
2014-07-07 09:50:00,85.23,85.28,85.17,85.28,5100.0,74.9141,74.9581,74.8614,74.9581,5100.0
2014-07-07 09:55:00,85.3,85.49,85.27,85.49,8100.0,74.9756,75.1426,74.9493,75.1426,8100.0
2014-07-07 10:00:00,85.49,85.49,85.4,85.45,2900.0,75.1426,75.1426,75.0635,75.1075,2900.0
2014-07-07 10:05:00,85.43,85.49,85.42,85.45,2800.0,75.0899,75.1426,75.0811,75.1075,2800.0
2014-07-07 10:10:00,85.48,85.64,85.48,85.64,5600.0,75.1339,75.2745,75.1339,75.2745,5600.0
2014-07-07 10:15:00,85.63,85.76,85.61,85.71,8700.0,75.2657,75.38,75.2481,75.336,8700.0
2014-07-07 10:20:00,85.72,85.72,85.59,85.59,4100.0,75.3448,75.3448,75.2305,75.2305,4100.0
2014-07-07 10:25:00,85.61,85.71,85.61,85.68,2600.0,75.2481,75.336,75.2481,75.3096,2600.0
2014-07-07 10:30:00,85.66,85.67,85.55,85.56,2200.0,75.2921,75.3009,75.1954,75.2042,2200.0
2014-07-07 10:35:00,85.58,85.6,85.57,85.59,2900.0,75.2217,75.2393,75.213,75.2305,2900.0
2014-07-07 10:40:00,85.6,85.64,85.6,85.64,2800.0,75.2393,75.2745,75.2393,75.2745,2800.0
2014-07-07 10:45:00,85.61,85.61,85.48,85.48,3800.0,75.2481,75.2481,75.1339,75.1339,3800.0
2014-07-07 10:50:00,85.44,85.44,85.27,85.27,2400.0,75.0987,75.0987,74.9493,74.9493,2400.0
2014-07-07 10:55:00,85.28,85.29,85.15,85.18,3200.0,74.9581,74.9668,74.8438,74.8702,3200.0
2014-07-07 11:00:00,85.13,85.13,85.04,85.12,1400.0,74.8262,74.8262,74.7471,74.8174,1400.0
2014-07-07 11:05:00,85.12,85.22,85.12,85.21,2300.0,74.8174,74.9053,74.8174,74.8965,2300.0
2014-07-07 11:10:00,85.21,85.25,85.2,85.25,1500.0,74.8965,74.9317,74.8877,74.9317,1500.0
2014-07-07 11:15:00,85.26,85.26,85.11,85.11,11900.0,74.9405,74.9405,74.8086,74.8086,11900.0
2014-07-07 11:20:00,85.11,85.13,85.06,85.1,4700.0,74.8086,74.8262,74.7647,74.7998,4700.0
2014-07-07 11:25:00,85.11,85.13,85.05,85.05,3300.0,74.8086,74.8262,74.7559,74.7559,3300.0
2014-07-07 11:30:00,85.04,85.08,85.02,85.02,4800.0,74.7471,74.7823,74.7295,74.7295,4800.0
2014-07-07 11:35:00,85.02,85.06,85.02,85.06,2300.0,74.7295,74.7647,74.7295,74.7647,2300.0
2014-07-07 11:40:00,85.04,85.05,85.01,85.03,3700.0,74.7471,74.7559,74.7207,74.7383,3700.0
2014-07-07 11:45:00,85.06,85.07,85.04,85.05,2500.0,74.7647,74.7735,74.7471,74.7559,2500.0
2014-07-07 11:50:00,85.05,85.17,85.05,85.14,3800.0,74.7559,74.8614,74.7559,74.835,3800.0
2014-07-07 11:55:00,85.15,85.18,85.15,85.18,5900.0,74.8438,74.8702,74.8438,74.8702,5900.0
2014-07-07 12:00:00,85.18,85.27,85.18,85.26,4100.0,74.8702,74.9493,74.8702,74.9405,4100.0
2014-07-07 12:05:00,85.26,85.26,85.18,85.18,3600.0,74.9405,74.9405,74.8702,74.8702,3600.0
2014-07-07 12:10:00,85.19,85.29,85.19,85.29,23700.0,74.879,74.9668,74.879,74.9668,23700.0
2014-07-07 12:15:00,85.3,85.3,85.28,85.28,1500.0,74.9756,74.9756,74.9581,74.9581,1500.0
2014-07-07 12:20:00,85.29,85.37,85.29,85.34,3500.0,74.9668,75.0372,74.9668,75.0108,3500.0
2014-07-07 12:25:00,85.35,85.41,85.34,85.37,8500.0,75.0196,75.0723,75.0108,75.0372,8500.0
2014-07-07 12:30:00,85.35,85.39,85.34,85.35,9400.0,75.0196,75.0547,75.0108,75.0196,9400.0
2014-07-07 12:35:00,85.38,85.47,85.37,85.41,18800.0,75.046,75.1251,75.0372,75.0723,18800.0
2014-07-07 12:40:00,85.4,85.46,85.38,85.45,3400.0,75.0635,75.1163,75.046,75.1075,3400.0
2014-07-07 12:45:00,85.44,85.46,85.41,85.41,2300.0,75.0987,75.1163,75.0723,75.0723,2300.0
2014-07-07 12:50:00,85.37,85.42,85.37,85.38,800.0,75.0372,75.0811,75.0372,75.046,800.0
2014-07-07 12:55:00,85.37,85.39,85.34,85.39,3200.0,75.0372,75.0547,75.0108,75.0547,3200.0
2014-07-07 13:00:00,85.39,85.39,85.35,85.36,1600.0,75.0547,75.0547,75.0196,75.0284,1600.0
2014-07-07 13:05:00,85.37,85.37,85.34,85.37,800.0,75.0372,75.0372,75.0108,75.0372,800.0
2014-07-07 13:10:00,85.35,85.36,85.34,85.34,400.0,75.0196,75.0284,75.0108,75.0108,400.0
2014-07-07 13:15:00,85.35,85.35,85.32,85.34,2000.0,75.0196,75.0196,74.9932,75.0108,2000.0
2014-07-07 13:20:00,85.33,85.35,85.3,85.32,900.0,75.002,75.0196,74.9756,74.9932,900.0
2014-07-07 13:25:00,85.31,85.31,85.25,85.27,1500.0,74.9844,74.9844,74.9317,74.9493,1500.0
2014-07-07 13:30:00,85.27,85.35,85.26,85.35,4700.0,74.9493,75.0196,74.9405,75.0196,4700.0
2014-07-07 13:35:00,85.37,85.41,85.37,85.38,3300.0,75.0372,75.0723,75.0372,75.046,3300.0
2014-07-07 13:40:00,85.39,85.45,85.38,85.43,3400.0,75.0547,75.1075,75.046,75.0899,3400.0
2014-07-07 13:45:00,85.44,85.52,85.44,85.52,3400.0,75.0987,75.169,75.0987,75.169,3400.0
2014-07-07 13:50:00,85.5,85.52,85.48,85.52,3300.0,75.1514,75.169,75.1339,75.169,3300.0
2014-07-07 13:55:00,85.52,85.57,85.52,85.52,6900.0,75.169,75.213,75.169,75.169,6900.0
2014-07-07 14:00:00,85.53,85.53,85.43,85.44,3800.0,75.1778,75.1778,75.0899,75.0987,3800.0
2014-07-07 14:05:00,85.41,85.5,85.41,85.49,9100.0,75.0723,75.1514,75.0723,75.1426,9100.0
2014-07-07 14:10:00,85.49,85.5,85.45,85.47,2800.0,75.1426,75.1514,75.1075,75.1251,2800.0
2014-07-07 14:15:00,85.47,85.47,85.45,85.47,4900.0,75.1251,75.1251,75.1075,75.1251,4900.0
2014-07-07 14:20:00,85.48,85.5,85.45,85.5,6800.0,75.1339,75.1514,75.1075,75.1514,6800.0
2014-07-07 14:25:00,85.49,85.52,85.48,85.48,3800.0,75.1426,75.169,75.1339,75.1339,3800.0
2014-07-07 14:30:00,85.47,85.48,85.37,85.38,5500.0,75.1251,75.1339,75.0372,75.046,5500.0
2014-07-07 14:35:00,85.39,85.45,85.39,85.45,4600.0,75.0547,75.1075,75.0547,75.1075,4600.0
2014-07-07 14:40:00,85.45,85.45,85.42,85.42,1600.0,75.1075,75.1075,75.0811,75.0811,1600.0
2014-07-07 14:45:00,85.42,85.44,85.4,85.44,4000.0,75.0811,75.0987,75.0635,75.0987,4000.0
2014-07-07 14:50:00,85.45,85.49,85.43,85.49,5300.0,75.1075,75.1426,75.0899,75.1426,5300.0
2014-07-07 14:55:00,85.48,85.5,85.47,85.47,5500.0,75.1339,75.1514,75.1251,75.1251,5500.0
2014-07-07 15:00:00,85.46,85.48,85.43,85.44,8100.0,75.1163,75.1339,75.0899,75.0987,8100.0
2014-07-07 15:05:00,85.44,85.46,85.43,85.46,5000.0,75.0987,75.1163,75.0899,75.1163,5000.0
2014-07-07 15:10:00,85.47,85.48,85.43,85.43,6600.0,75.1251,75.1339,75.0899,75.0899,6600.0
2014-07-07 15:15:00,85.43,85.49,85.41,85.47,7700.0,75.0899,75.1426,75.0723,75.1251,7700.0
2014-07-07 15:20:00,85.48,85.69,85.43,85.49,71500.0,75.1339,75.3184,75.0899,75.1426,71500.0
2014-07-07 15:25:00,85.49,85.56,85.45,85.56,25700.0,75.1426,75.2042,75.1075,75.2042,25700.0
2014-07-07 15:30:00,85.56,85.58,85.53,85.55,11500.0,75.2042,75.2217,75.1778,75.1954,11500.0
2014-07-07 15:35:00,85.53,85.54,85.48,85.49,13900.0,75.1778,75.1866,75.1339,75.1426,13900.0
2014-07-07 15:40:00,85.5,85.5,85.45,85.48,12900.0,75.1514,75.1514,75.1075,75.1339,12900.0
2014-07-07 15:45:00,85.49,85.57,85.49,85.54,25700.0,75.1426,75.213,75.1426,75.1866,25700.0
2014-07-07 15:50:00,85.54,85.58,85.5,85.5,24400.0,75.1866,75.2217,75.1514,75.1514,24400.0
2014-07-07 15:55:00,85.51,85.55,85.5,85.55,44000.0,75.1602,75.1954,75.1514,75.1954,44000.0
2014-07-08 09:30:00,85.47,85.47,84.98,85.02,26000.0,75.1251,75.1251,74.6944,74.7295,26000.0
2014-07-08 09:35:00,85.01,85.07,84.72,84.81,16500.0,74.7207,74.7735,74.4658,74.5449,16500.0
2014-07-08 09:40:00,84.79,84.79,84.61,84.73,12300.0,74.5274,74.5274,74.3692,74.4746,12300.0
2014-07-08 09:45:00,84.73,84.76,84.54,84.54,14300.0,74.4746,74.501,74.3076,74.3076,14300.0
2014-07-08 09:50:00,84.55,84.56,84.42,84.53,14700.0,74.3164,74.3252,74.2021,74.2988,14700.0
2014-07-08 09:55:00,84.51,84.54,84.39,84.41,30900.0,74.2813,74.3076,74.1758,74.1934,30900.0
2014-07-08 10:00:00,84.4,84.46,84.11,84.11,15300.0,74.1846,74.2373,73.9297,73.9297,15300.0
2014-07-08 10:05:00,84.11,84.22,84.09,84.18,11100.0,73.9297,74.0264,73.9121,73.9912,11100.0
2014-07-08 10:10:00,84.2,84.23,84.07,84.13,15200.0,74.0088,74.0351,73.8945,73.9472,15200.0
2014-07-08 10:15:00,84.12,84.18,84.02,84.03,12600.0,73.9385,73.9912,73.8506,73.8594,12600.0
2014-07-08 10:20:00,84.05,84.1,84.02,84.05,9800.0,73.8769,73.9209,73.8506,73.8769,9800.0
2014-07-08 10:25:00,84.04,84.17,84.04,84.17,7100.0,73.8681,73.9824,73.8681,73.9824,7100.0
2014-07-08 10:30:00,84.14,84.14,84.03,84.06,12800.0,73.956,73.956,73.8594,73.8857,12800.0
2014-07-08 10:35:00,84.05,84.18,84.05,84.18,7900.0,73.8769,73.9912,73.8769,73.9912,7900.0
2014-07-08 10:40:00,84.18,84.27,84.18,84.26,13100.0,73.9912,74.0703,73.9912,74.0615,13100.0
2014-07-08 10:45:00,84.26,84.39,84.24,84.36,13400.0,74.0615,74.1758,74.0439,74.1494,13400.0
2014-07-08 10:50:00,84.36,84.42,84.31,84.41,21000.0,74.1494,74.2021,74.1055,74.1934,21000.0
2014-07-08 10:55:00,84.41,84.42,84.38,84.38,17900.0,74.1934,74.2021,74.167,74.167,17900.0
2014-07-08 11:00:00,84.39,84.4,84.25,84.33,18900.0,74.1758,74.1846,74.0527,74.123,18900.0
2014-07-08 11:05:00,84.32,84.32,84.25,84.27,7300.0,74.1143,74.1143,74.0527,74.0703,7300.0
2014-07-08 11:10:00,84.28,84.34,84.26,84.29,5600.0,74.0791,74.1318,74.0615,74.0879,5600.0
2014-07-08 11:15:00,84.26,84.36,84.24,84.31,12800.0,74.0615,74.1494,74.0439,74.1055,12800.0
2014-07-08 11:20:00,84.3,84.35,84.23,84.29,8900.0,74.0967,74.1406,74.0351,74.0879,8900.0
2014-07-08 11:25:00,84.32,84.32,84.1,84.1,13500.0,74.1143,74.1143,73.9209,73.9209,13500.0
2014-07-08 11:30:00,84.07,84.17,84.03,84.15,7700.0,73.8945,73.9824,73.8594,73.9648,7700.0
2014-07-08 11:35:00,84.16,84.18,84.07,84.18,9300.0,73.9736,73.9912,73.8945,73.9912,9300.0
2014-07-08 11:40:00,84.22,84.22,84.11,84.11,10200.0,74.0264,74.0264,73.9297,73.9297,10200.0
2014-07-08 11:45:00,84.11,84.11,84.01,84.07,13900.0,73.9297,73.9297,73.8418,73.8945,13900.0
2014-07-08 11:50:00,84.08,84.09,84.03,84.04,4500.0,73.9033,73.9121,73.8594,73.8681,4500.0
2014-07-08 11:55:00,84.04,84.16,84.04,84.14,4300.0,73.8681,73.9736,73.8681,73.956,4300.0
2014-07-08 12:00:00,84.15,84.16,84.09,84.13,6500.0,73.9648,73.9736,73.9121,73.9472,6500.0
2014-07-08 12:05:00,84.12,84.15,84.07,84.09,5000.0,73.9385,73.9648,73.8945,73.9121,5000.0
2014-07-08 12:10:00,84.09,84.09,84.03,84.04,10200.0,73.9121,73.9121,73.8594,73.8681,10200.0
2014-07-08 12:15:00,84.05,84.1,84.05,84.09,7700.0,73.8769,73.9209,73.8769,73.9121,7700.0
2014-07-08 12:20:00,84.1,84.15,84.08,84.14,3500.0,73.9209,73.9648,73.9033,73.956,3500.0
2014-07-08 12:25:00,84.14,84.16,84.11,84.15,5600.0,73.956,73.9736,73.9297,73.9648,5600.0
2014-07-08 12:30:00,84.17,84.22,84.12,84.13,9500.0,73.9824,74.0264,73.9385,73.9472,9500.0
2014-07-08 12:35:00,84.14,84.19,84.11,84.11,5100.0,73.956,74.0,73.9297,73.9297,5100.0
2014-07-08 12:40:00,84.12,84.19,84.11,84.19,4600.0,73.9385,74.0,73.9297,74.0,4600.0
2014-07-08 12:45:00,84.2,84.23,84.2,84.2,4700.0,74.0088,74.0351,74.0088,74.0088,4700.0
2014-07-08 12:50:00,84.2,84.33,84.2,84.3,5100.0,74.0088,74.123,74.0088,74.0967,5100.0
2014-07-08 12:55:00,84.29,84.29,84.21,84.24,6100.0,74.0879,74.0879,74.0176,74.0439,6100.0
2014-07-08 13:00:00,84.24,84.24,84.16,84.16,4900.0,74.0439,74.0439,73.9736,73.9736,4900.0
2014-07-08 13:05:00,84.16,84.17,84.1,84.17,20900.0,73.9736,73.9824,73.9209,73.9824,20900.0
2014-07-08 13:10:00,84.14,84.2,84.13,84.15,11200.0,73.956,74.0088,73.9472,73.9648,11200.0
2014-07-08 13:15:00,84.16,84.2,84.15,84.15,6300.0,73.9736,74.0088,73.9648,73.9648,6300.0
2014-07-08 13:20:00,84.15,84.19,84.14,84.19,5800.0,73.9648,74.0,73.956,74.0,5800.0
2014-07-08 13:25:00,84.19,84.19,84.11,84.11,5500.0,74.0,74.0,73.9297,73.9297,5500.0
2014-07-08 13:30:00,84.11,84.12,84.09,84.11,7700.0,73.9297,73.9385,73.9121,73.9297,7700.0
2014-07-08 13:35:00,84.12,84.18,84.12,84.17,12200.0,73.9385,73.9912,73.9385,73.9824,12200.0
2014-07-08 13:40:00,84.16,84.19,84.12,84.15,13900.0,73.9736,74.0,73.9385,73.9648,13900.0
2014-07-08 13:45:00,84.15,84.18,84.1,84.11,10100.0,73.9648,73.9912,73.9209,73.9297,10100.0
2014-07-08 13:50:00,84.11,84.18,84.09,84.16,21800.0,73.9297,73.9912,73.9121,73.9736,21800.0
2014-07-08 13:55:00,84.17,84.18,84.1,84.1,18100.0,73.9824,73.9912,73.9209,73.9209,18100.0
2014-07-08 14:00:00,84.12,84.12,84.0,84.03,14800.0,73.9385,73.9385,73.833,73.8594,14800.0
2014-07-08 14:05:00,84.03,84.03,83.93,83.93,15600.0,73.8594,73.8594,73.7715,73.7715,15600.0
2014-07-08 14:10:00,83.93,83.98,83.91,83.96,26500.0,73.7715,73.8154,73.7539,73.7978,26500.0
2014-07-08 14:15:00,83.98,84.0,83.89,83.9,9700.0,73.8154,73.833,73.7363,73.7451,9700.0
2014-07-08 14:20:00,83.89,83.94,83.86,83.92,16200.0,73.7363,73.7802,73.7099,73.7627,16200.0
2014-07-08 14:25:00,83.94,83.95,83.9,83.91,7100.0,73.7802,73.789,73.7451,73.7539,7100.0
2014-07-08 14:30:00,83.91,83.99,83.91,83.92,14400.0,73.7539,73.8242,73.7539,73.7627,14400.0
2014-07-08 14:35:00,83.91,83.94,83.9,83.93,9400.0,73.7539,73.7802,73.7451,73.7715,9400.0
2014-07-08 14:40:00,83.93,84.04,83.92,84.03,11000.0,73.7715,73.8681,73.7627,73.8594,11000.0
2014-07-08 14:45:00,84.02,84.02,83.92,83.94,10300.0,73.8506,73.8506,73.7627,73.7802,10300.0
2014-07-08 14:50:00,83.92,83.97,83.92,83.94,11000.0,73.7627,73.8066,73.7627,73.7802,11000.0
2014-07-08 14:55:00,83.93,83.96,83.9,83.9,12900.0,73.7715,73.7978,73.7451,73.7451,12900.0
2014-07-08 15:00:00,83.9,83.91,83.85,83.89,18500.0,73.7451,73.7539,73.7011,73.7363,18500.0
2014-07-08 15:05:00,83.89,83.98,83.89,83.95,18200.0,73.7363,73.8154,73.7363,73.789,18200.0
2014-07-08 15:10:00,83.94,83.99,83.92,83.99,11300.0,73.7802,73.8242,73.7627,73.8242,11300.0
2014-07-08 15:15:00,83.99,84.09,83.98,84.06,8900.0,73.8242,73.9121,73.8154,73.8857,8900.0
2014-07-08 15:20:00,84.05,84.07,84.02,84.06,15700.0,73.8769,73.8945,73.8506,73.8857,15700.0
2014-07-08 15:25:00,84.06,84.09,84.02,84.02,18600.0,73.8857,73.9121,73.8506,73.8506,18600.0
2014-07-08 15:30:00,84.01,84.04,83.96,83.96,31300.0,73.8418,73.8681,73.7978,73.7978,31300.0
2014-07-08 15:35:00,83.97,84.01,83.97,83.99,35200.0,73.8066,73.8418,73.8066,73.8242,35200.0
2014-07-08 15:40:00,83.99,84.01,83.94,83.95,28500.0,73.8242,73.8418,73.7802,73.789,28500.0
2014-07-08 15:45:00,83.96,84.0,83.9,83.92,44900.0,73.7978,73.833,73.7451,73.7627,44900.0
2014-07-08 15:50:00,83.91,83.94,83.89,83.91,41200.0,73.7539,73.7802,73.7363,73.7539,41200.0
2014-07-08 15:55:00,83.9,83.99,83.89,83.95,64400.0,73.7451,73.8242,73.7363,73.789,64400.0
2014-07-09 09:30:00,84.09,84.11,83.96,84.08,15100.0,73.9121,73.9297,73.7978,73.9033,15100.0
2014-07-09 09:35:00,84.05,84.28,84.05,84.22,6700.0,73.8769,74.0791,73.8769,74.0264,6700.0
2014-07-09 09:40:00,84.22,84.22,83.97,83.97,6600.0,74.0264,74.0264,73.8066,73.8066,6600.0
2014-07-09 09:45:00,83.97,84.06,83.97,84.01,6700.0,73.8066,73.8857,73.8066,73.8418,6700.0
2014-07-09 09:50:00,83.98,83.98,83.8,83.84,7000.0,73.8154,73.8154,73.6572,73.6923,7000.0
2014-07-09 09:55:00,83.84,83.84,83.74,83.74,1600.0,73.6923,73.6923,73.6045,73.6045,1600.0
2014-07-09 10:00:00,83.76,83.79,83.68,83.74,6600.0,73.622,73.6484,73.5517,73.6045,6600.0
2014-07-09 10:05:00,83.74,83.78,83.69,83.74,6000.0,73.6045,73.6396,73.5605,73.6045,6000.0
2014-07-09 10:10:00,83.75,83.75,83.6,83.61,10900.0,73.6132,73.6132,73.4814,73.4902,10900.0
2014-07-09 10:15:00,83.59,83.64,83.56,83.56,6700.0,73.4726,73.5166,73.4462,73.4462,6700.0
2014-07-09 10:20:00,83.56,83.66,83.52,83.65,4600.0,73.4462,73.5341,73.4111,73.5253,4600.0
2014-07-09 10:25:00,83.7,83.76,83.7,83.72,3400.0,73.5693,73.622,73.5693,73.5869,3400.0
2014-07-09 10:30:00,83.71,83.92,83.7,83.87,11400.0,73.5781,73.7627,73.5693,73.7187,11400.0
2014-07-09 10:35:00,83.88,84.0,83.87,84.0,4500.0,73.7275,73.833,73.7187,73.833,4500.0
2014-07-09 10:40:00,83.98,84.05,83.95,84.05,4100.0,73.8154,73.8769,73.789,73.8769,4100.0
2014-07-09 10:45:00,84.04,84.05,83.93,84.0,8500.0,73.8681,73.8769,73.7715,73.833,8500.0
2014-07-09 10:50:00,83.99,84.0,83.9,83.9,14600.0,73.8242,73.833,73.7451,73.7451,14600.0
2014-07-09 10:55:00,83.88,83.89,83.79,83.79,4200.0,73.7275,73.7363,73.6484,73.6484,4200.0
2014-07-09 11:00:00,83.79,83.82,83.76,83.82,4700.0,73.6484,73.6748,73.622,73.6748,4700.0
2014-07-09 11:05:00,83.82,83.86,83.74,83.76,6300.0,73.6748,73.7099,73.6045,73.622,6300.0
2014-07-09 11:10:00,83.75,83.75,83.63,83.64,10800.0,73.6132,73.6132,73.5078,73.5166,10800.0
2014-07-09 11:15:00,83.63,83.67,83.62,83.65,4400.0,73.5078,73.5429,73.499,73.5253,4400.0
2014-07-09 11:20:00,83.61,83.79,83.61,83.79,8500.0,73.4902,73.6484,73.4902,73.6484,8500.0
2014-07-09 11:25:00,83.81,83.87,83.77,83.87,9200.0,73.666,73.7187,73.6308,73.7187,9200.0
2014-07-09 11:30:00,83.86,83.88,83.85,83.87,5400.0,73.7099,73.7275,73.7011,73.7187,5400.0
2014-07-09 11:35:00,83.87,83.88,83.83,83.83,16700.0,73.7187,73.7275,73.6836,73.6836,16700.0
2014-07-09 11:40:00,83.84,83.86,83.82,83.85,5900.0,73.6923,73.7099,73.6748,73.7011,5900.0
2014-07-09 11:45:00,83.86,83.88,83.85,83.86,3800.0,73.7099,73.7275,73.7011,73.7099,3800.0
2014-07-09 11:50:00,83.86,83.91,83.86,83.89,3000.0,73.7099,73.7539,73.7099,73.7363,3000.0
2014-07-09 11:55:00,83.9,83.91,83.86,83.86,3600.0,73.7451,73.7539,73.7099,73.7099,3600.0
2014-07-09 12:00:00,83.85,83.87,83.84,83.86,4000.0,73.7011,73.7187,73.6923,73.7099,4000.0
2014-07-09 12:05:00,83.87,83.97,83.87,83.97,6200.0,73.7187,73.8066,73.7187,73.8066,6200.0
2014-07-09 12:10:00,83.99,84.01,83.91,83.99,14400.0,73.8242,73.8418,73.7539,73.8242,14400.0
2014-07-09 12:15:00,84.01,84.01,83.89,83.94,13500.0,73.8418,73.8418,73.7363,73.7802,13500.0
2014-07-09 12:20:00,83.96,83.96,83.93,83.95,10600.0,73.7978,73.7978,73.7715,73.789,10600.0
2014-07-09 12:25:00,83.95,83.95,83.94,83.95,8300.0,73.789,73.789,73.7802,73.789,8300.0
2014-07-09 12:30:00,83.94,83.96,83.92,83.93,7600.0,73.7802,73.7978,73.7627,73.7715,7600.0
2014-07-09 12:35:00,83.95,83.97,83.94,83.95,9700.0,73.789,73.8066,73.7802,73.789,9700.0
2014-07-09 12:40:00,83.93,83.95,83.93,83.94,6600.0,73.7715,73.789,73.7715,73.7802,6600.0
2014-07-09 12:45:00,83.93,83.95,83.88,83.9,9800.0,73.7715,73.789,73.7275,73.7451,9800.0
2014-07-09 12:50:00,83.9,83.92,83.87,83.89,6800.0,73.7451,73.7627,73.7187,73.7363,6800.0
2014-07-09 12:55:00,83.88,83.94,83.88,83.94,3700.0,73.7275,73.7802,73.7275,73.7802,3700.0
2014-07-09 13:00:00,83.93,83.96,83.92,83.94,3900.0,73.7715,73.7978,73.7627,73.7802,3900.0
2014-07-09 13:05:00,83.95,83.95,83.87,83.87,7700.0,73.789,73.789,73.7187,73.7187,7700.0
2014-07-09 13:10:00,83.88,83.95,83.88,83.95,5200.0,73.7275,73.789,73.7275,73.789,5200.0
2014-07-09 13:15:00,83.94,83.95,83.91,83.91,6200.0,73.7802,73.789,73.7539,73.7539,6200.0
2014-07-09 13:20:00,83.91,83.91,83.86,83.87,5200.0,73.7539,73.7539,73.7099,73.7187,5200.0
2014-07-09 13:25:00,83.87,83.89,83.8,83.8,7500.0,73.7187,73.7363,73.6572,73.6572,7500.0
2014-07-09 13:30:00,83.81,83.82,83.8,83.8,6200.0,73.666,73.6748,73.6572,73.6572,6200.0
2014-07-09 13:35:00,83.82,83.9,83.82,83.9,6100.0,73.6748,73.7451,73.6748,73.7451,6100.0
2014-07-09 13:40:00,83.9,83.9,83.84,83.84,6000.0,73.7451,73.7451,73.6923,73.6923,6000.0
2014-07-09 13:45:00,83.85,83.91,83.83,83.9,4200.0,73.7011,73.7539,73.6836,73.7451,4200.0
2014-07-09 13:50:00,83.9,83.95,83.88,83.94,3800.0,73.7451,73.789,73.7275,73.7802,3800.0
2014-07-09 13:55:00,83.95,84.0,83.95,84.0,1700.0,73.789,73.833,73.789,73.833,1700.0
2014-07-09 14:00:00,83.99,83.99,83.85,83.88,14300.0,73.8242,73.8242,73.7011,73.7275,14300.0
2014-07-09 14:05:00,83.89,83.91,83.78,83.78,11300.0,73.7363,73.7539,73.6396,73.6396,11300.0
2014-07-09 14:10:00,83.79,83.87,83.78,83.86,5100.0,73.6484,73.7187,73.6396,73.7099,5100.0
2014-07-09 14:15:00,83.89,84.03,83.89,84.0,17000.0,73.7363,73.8594,73.7363,73.833,17000.0
2014-07-09 14:20:00,84.0,84.01,83.97,83.97,7700.0,73.833,73.8418,73.8066,73.8066,7700.0
2014-07-09 14:25:00,83.97,84.01,83.95,83.97,11600.0,73.8066,73.8418,73.789,73.8066,11600.0
2014-07-09 14:30:00,83.98,84.0,83.95,83.97,7200.0,73.8154,73.833,73.789,73.8066,7200.0
2014-07-09 14:35:00,83.98,83.99,83.92,83.94,6300.0,73.8154,73.8242,73.7627,73.7802,6300.0
2014-07-09 14:40:00,83.92,83.94,83.9,83.93,4100.0,73.7627,73.7802,73.7451,73.7715,4100.0
2014-07-09 14:45:00,83.95,83.96,83.93,83.93,6900.0,73.789,73.7978,73.7715,73.7715,6900.0
2014-07-09 14:50:00,83.93,83.96,83.92,83.95,9000.0,73.7715,73.7978,73.7627,73.789,9000.0
2014-07-09 14:55:00,83.96,83.96,83.92,83.92,8000.0,73.7978,73.7978,73.7627,73.7627,8000.0
2014-07-09 15:00:00,83.92,83.95,83.92,83.94,5900.0,73.7627,73.789,73.7627,73.7802,5900.0
2014-07-09 15:05:00,83.94,83.97,83.91,83.92,14800.0,73.7802,73.8066,73.7539,73.7627,14800.0
2014-07-09 15:10:00,83.92,83.95,83.89,83.92,23200.0,73.7627,73.789,73.7363,73.7627,23200.0
2014-07-09 15:15:00,83.91,83.91,83.81,83.81,17500.0,73.7539,73.7539,73.666,73.666,17500.0
2014-07-09 15:20:00,83.82,83.89,83.82,83.83,13600.0,73.6748,73.7363,73.6748,73.6836,13600.0
2014-07-09 15:25:00,83.82,83.87,83.8,83.83,13900.0,73.6748,73.7187,73.6572,73.6836,13900.0
2014-07-09 15:30:00,83.83,83.86,83.78,83.86,15900.0,73.6836,73.7099,73.6396,73.7099,15900.0
2014-07-09 15:35:00,83.86,83.91,83.84,83.91,23600.0,73.7099,73.7539,73.6923,73.7539,23600.0
2014-07-09 15:40:00,83.9,83.96,83.89,83.93,21700.0,73.7451,73.7978,73.7363,73.7715,21700.0
2014-07-09 15:45:00,83.93,83.95,83.9,83.94,25500.0,73.7715,73.789,73.7451,73.7802,25500.0
2014-07-09 15:50:00,83.94,83.94,83.9,83.92,23600.0,73.7802,73.7802,73.7451,73.7627,23600.0
2014-07-09 15:55:00,83.92,83.98,83.9,83.97,53700.0,73.7627,73.8154,73.7451,73.8066,53700.0
2014-07-10 09:30:00,83.39,83.54,82.9,83.07,40800.0,73.2968,73.4287,72.8661,73.0155,40800.0
2014-07-10 09:35:00,83.03,83.21,82.74,82.76,54900.0,72.9804,73.1386,72.7255,72.7431,54900.0
2014-07-10 09:40:00,82.76,82.82,82.68,82.81,28500.0,72.7431,72.7958,72.6728,72.787,28500.0
2014-07-10 09:45:00,82.8,82.9,82.75,82.83,44600.0,72.7782,72.8661,72.7343,72.8046,44600.0
2014-07-10 09:50:00,82.87,83.07,82.83,83.0,37200.0,72.8398,73.0155,72.8046,72.954,37200.0
2014-07-10 09:55:00,83.0,83.05,82.91,82.91,17900.0,72.954,72.998,72.8749,72.8749,17900.0
2014-07-10 10:00:00,82.93,83.01,82.88,82.96,18700.0,72.8925,72.9628,72.8485,72.9189,18700.0
2014-07-10 10:05:00,82.98,83.1,82.97,83.05,11700.0,72.9364,73.0419,72.9277,72.998,11700.0
2014-07-10 10:10:00,83.06,83.06,82.94,83.02,5900.0,73.0068,73.0068,72.9013,72.9716,5900.0
2014-07-10 10:15:00,83.05,83.08,83.0,83.04,22200.0,72.998,73.0243,72.954,72.9892,22200.0
2014-07-10 10:20:00,83.05,83.1,82.98,83.09,9400.0,72.998,73.0419,72.9364,73.0331,9400.0
2014-07-10 10:25:00,83.09,83.09,82.96,82.98,8400.0,73.0331,73.0331,72.9189,72.9364,8400.0
2014-07-10 10:30:00,82.98,83.03,82.97,82.97,16000.0,72.9364,72.9804,72.9277,72.9277,16000.0
2014-07-10 10:35:00,82.97,83.06,82.95,82.97,10600.0,72.9277,73.0068,72.9101,72.9277,10600.0
2014-07-10 10:40:00,82.99,83.08,82.97,82.99,6100.0,72.9452,73.0243,72.9277,72.9452,6100.0
2014-07-10 10:45:00,83.01,83.12,83.0,83.1,9700.0,72.9628,73.0595,72.954,73.0419,9700.0
2014-07-10 10:50:00,83.09,83.13,83.05,83.13,20900.0,73.0331,73.0683,72.998,73.0683,20900.0
2014-07-10 10:55:00,83.13,83.2,83.12,83.17,15000.0,73.0683,73.1298,73.0595,73.1034,15000.0
2014-07-10 11:00:00,83.15,83.21,83.12,83.12,28000.0,73.0859,73.1386,73.0595,73.0595,28000.0
2014-07-10 11:05:00,83.12,83.14,83.07,83.11,13000.0,73.0595,73.0771,73.0155,73.0507,13000.0
2014-07-10 11:10:00,83.12,83.18,83.12,83.18,9700.0,73.0595,73.1122,73.0595,73.1122,9700.0
2014-07-10 11:15:00,83.18,83.18,83.13,83.17,7300.0,73.1122,73.1122,73.0683,73.1034,7300.0
2014-07-10 11:20:00,83.2,83.36,83.2,83.33,9800.0,73.1298,73.2704,73.1298,73.2441,9800.0
2014-07-10 11:25:00,83.31,83.31,83.16,83.19,5600.0,73.2265,73.2265,73.0947,73.121,5600.0
2014-07-10 11:30:00,83.2,83.2,83.15,83.15,14300.0,73.1298,73.1298,73.0859,73.0859,14300.0
2014-07-10 11:35:00,83.15,83.24,83.14,83.2,17200.0,73.0859,73.165,73.0771,73.1298,17200.0
2014-07-10 11:40:00,83.2,83.2,83.12,83.18,8700.0,73.1298,73.1298,73.0595,73.1122,8700.0
2014-07-10 11:45:00,83.18,83.27,83.18,83.27,11900.0,73.1122,73.1913,73.1122,73.1913,11900.0
2014-07-10 11:50:00,83.27,83.34,83.26,83.33,4100.0,73.1913,73.2529,73.1826,73.2441,4100.0
2014-07-10 11:55:00,83.3,83.37,83.3,83.36,2900.0,73.2177,73.2792,73.2177,73.2704,2900.0
2014-07-10 12:00:00,83.33,83.39,83.33,83.33,5700.0,73.2441,73.2968,73.2441,73.2441,5700.0
2014-07-10 12:05:00,83.34,83.44,83.34,83.41,10900.0,73.2529,73.3408,73.2529,73.3144,10900.0
2014-07-10 12:10:00,83.42,83.43,83.38,83.4,6800.0,73.3232,73.332,73.288,73.3056,6800.0
2014-07-10 12:15:00,83.41,83.5,83.41,83.47,11200.0,73.3144,73.3935,73.3144,73.3671,11200.0
2014-07-10 12:20:00,83.47,83.5,83.47,83.5,13200.0,73.3671,73.3935,73.3671,73.3935,13200.0
2014-07-10 12:25:00,83.48,83.55,83.47,83.53,19800.0,73.3759,73.4374,73.3671,73.4199,19800.0
2014-07-10 12:30:00,83.53,83.61,83.53,83.6,5900.0,73.4199,73.4902,73.4199,73.4814,5900.0
2014-07-10 12:35:00,83.61,83.61,83.54,83.57,9300.0,73.4902,73.4902,73.4287,73.455,9300.0
2014-07-10 12:40:00,83.58,83.6,83.56,83.57,5400.0,73.4638,73.4814,73.4462,73.455,5400.0
2014-07-10 12:45:00,83.56,83.58,83.55,83.56,6200.0,73.4462,73.4638,73.4374,73.4462,6200.0
2014-07-10 12:50:00,83.55,83.57,83.55,83.57,11900.0,73.4374,73.455,73.4374,73.455,11900.0
2014-07-10 12:55:00,83.56,83.64,83.56,83.62,3300.0,73.4462,73.5166,73.4462,73.499,3300.0
2014-07-10 13:00:00,83.63,83.68,83.62,83.67,6500.0,73.5078,73.5517,73.499,73.5429,6500.0
2014-07-10 13:05:00,83.68,83.75,83.68,83.74,5700.0,73.5517,73.6132,73.5517,73.6045,5700.0
2014-07-10 13:10:00,83.75,83.77,83.68,83.69,10700.0,73.6132,73.6308,73.5517,73.5605,10700.0
2014-07-10 13:15:00,83.69,83.71,83.68,83.71,1900.0,73.5605,73.5781,73.5517,73.5781,1900.0
2014-07-10 13:20:00,83.7,83.87,83.7,83.87,2600.0,73.5693,73.7187,73.5693,73.7187,2600.0
2014-07-10 13:25:00,83.87,83.88,83.83,83.86,3300.0,73.7187,73.7275,73.6836,73.7099,3300.0
2014-07-10 13:30:00,83.88,83.88,83.78,83.78,3200.0,73.7275,73.7275,73.6396,73.6396,3200.0
2014-07-10 13:35:00,83.8,83.87,83.79,83.86,5500.0,73.6572,73.7187,73.6484,73.7099,5500.0
2014-07-10 13:40:00,83.88,83.91,83.81,83.84,7600.0,73.7275,73.7539,73.666,73.6923,7600.0
2014-07-10 13:45:00,83.83,83.87,83.83,83.85,7100.0,73.6836,73.7187,73.6836,73.7011,7100.0
2014-07-10 13:50:00,83.83,83.85,83.8,83.84,20300.0,73.6836,73.7011,73.6572,73.6923,20300.0
2014-07-10 13:55:00,83.83,83.85,83.79,83.79,5700.0,73.6836,73.7011,73.6484,73.6484,5700.0
2014-07-10 14:00:00,83.78,83.84,83.77,83.81,6100.0,73.6396,73.6923,73.6308,73.666,6100.0
2014-07-10 14:05:00,83.82,83.82,83.74,83.75,5000.0,73.6748,73.6748,73.6045,73.6132,5000.0
2014-07-10 14:10:00,83.78,83.81,83.71,83.72,3600.0,73.6396,73.666,73.5781,73.5869,3600.0
2014-07-10 14:15:00,83.72,83.77,83.71,83.71,2300.0,73.5869,73.6308,73.5781,73.5781,2300.0
2014-07-10 14:20:00,83.7,83.79,83.7,83.78,2900.0,73.5693,73.6484,73.5693,73.6396,2900.0
2014-07-10 14:25:00,83.79,83.82,83.77,83.82,3800.0,73.6484,73.6748,73.6308,73.6748,3800.0
2014-07-10 14:30:00,83.83,83.83,83.66,83.66,3700.0,73.6836,73.6836,73.5341,73.5341,3700.0
2014-07-10 14:35:00,83.67,83.67,83.63,83.64,4000.0,73.5429,73.5429,73.5078,73.5166,4000.0
2014-07-10 14:40:00,83.65,83.67,83.61,83.62,4400.0,73.5253,73.5429,73.4902,73.499,4400.0
2014-07-10 14:45:00,83.62,83.67,83.61,83.65,7100.0,73.499,73.5429,73.4902,73.5253,7100.0
2014-07-10 14:50:00,83.66,83.7,83.66,83.69,3600.0,73.5341,73.5693,73.5341,73.5605,3600.0
2014-07-10 14:55:00,83.67,83.68,83.61,83.61,3800.0,73.5429,73.5517,73.4902,73.4902,3800.0
2014-07-10 15:00:00,83.61,83.61,83.57,83.57,4600.0,73.4902,73.4902,73.455,73.455,4600.0
2014-07-10 15:05:00,83.58,83.61,83.56,83.61,6500.0,73.4638,73.4902,73.4462,73.4902,6500.0
2014-07-10 15:10:00,83.62,83.64,83.6,83.6,4500.0,73.499,73.5166,73.4814,73.4814,4500.0
2014-07-10 15:15:00,83.61,83.65,83.6,83.65,5100.0,73.4902,73.5253,73.4814,73.5253,5100.0
2014-07-10 15:20:00,83.64,83.71,83.63,83.7,9100.0,73.5166,73.5781,73.5078,73.5693,9100.0
2014-07-10 15:25:00,83.7,83.8,83.7,83.8,8900.0,73.5693,73.6572,73.5693,73.6572,8900.0
2014-07-10 15:30:00,83.78,83.79,83.72,83.78,10000.0,73.6396,73.6484,73.5869,73.6396,10000.0
2014-07-10 15:35:00,83.78,83.81,83.78,83.8,6100.0,73.6396,73.666,73.6396,73.6572,6100.0
2014-07-10 15:40:00,83.8,83.82,83.72,83.76,34200.0,73.6572,73.6748,73.5869,73.622,34200.0
2014-07-10 15:45:00,83.76,83.77,83.67,83.7,19600.0,73.622,73.6308,73.5429,73.5693,19600.0
2014-07-10 15:50:00,83.7,83.71,83.65,83.68,23500.0,73.5693,73.5781,73.5253,73.5517,23500.0
2014-07-10 15:55:00,83.69,83.71,83.65,83.67,31000.0,73.5605,73.5781,73.5253,73.5429,31000.0
2014-07-11 09:30:00,83.57,83.9,83.54,83.57,22900.0,73.455,73.7451,73.4287,73.455,22900.0
2014-07-11 09:35:00,83.58,83.61,83.46,83.55,5600.0,73.4638,73.4902,73.3583,73.4374,5600.0
2014-07-11 09:40:00,83.54,83.64,83.53,83.55,4400.0,73.4287,73.5166,73.4199,73.4374,4400.0
2014-07-11 09:45:00,83.55,83.62,83.48,83.59,4400.0,73.4374,73.499,73.3759,73.4726,4400.0
2014-07-11 09:50:00,83.63,83.65,83.63,83.63,700.0,73.5078,73.5253,73.5078,73.5078,700.0
2014-07-11 09:55:00,83.67,83.71,83.63,83.63,2800.0,73.5429,73.5781,73.5078,73.5078,2800.0
2014-07-11 10:00:00,83.64,83.67,83.6,83.65,6800.0,73.5166,73.5429,73.4814,73.5253,6800.0
2014-07-11 10:05:00,83.6,83.69,83.59,83.69,6100.0,73.4814,73.5605,73.4726,73.5605,6100.0
2014-07-11 10:10:00,83.7,83.71,83.65,83.69,6900.0,73.5693,73.5781,73.5253,73.5605,6900.0
2014-07-11 10:15:00,83.7,83.7,83.62,83.66,8100.0,73.5693,73.5693,73.499,73.5341,8100.0
2014-07-11 10:20:00,83.67,83.73,83.67,83.71,4600.0,73.5429,73.5957,73.5429,73.5781,4600.0
2014-07-11 10:25:00,83.75,83.78,83.71,83.77,1700.0,73.6132,73.6396,73.5781,73.6308,1700.0
2014-07-11 10:30:00,83.78,83.78,83.65,83.7,3600.0,73.6396,73.6396,73.5253,73.5693,3600.0
2014-07-11 10:35:00,83.7,83.74,83.68,83.69,4300.0,73.5693,73.6045,73.5517,73.5605,4300.0
2014-07-11 10:40:00,83.66,83.71,83.61,83.71,3400.0,73.5341,73.5781,73.4902,73.5781,3400.0
2014-07-11 10:45:00,83.7,83.76,83.68,83.7,7100.0,73.5693,73.622,73.5517,73.5693,7100.0
2014-07-11 10:50:00,83.72,83.76,83.69,83.7,11600.0,73.5869,73.622,73.5605,73.5693,11600.0
2014-07-11 10:55:00,83.72,83.76,83.63,83.69,20400.0,73.5869,73.622,73.5078,73.5605,20400.0
2014-07-11 11:00:00,83.69,83.7,83.65,83.7,6000.0,73.5605,73.5693,73.5253,73.5693,6000.0
2014-07-11 11:05:00,83.68,83.74,83.68,83.73,6900.0,73.5517,73.6045,73.5517,73.5957,6900.0
2014-07-11 11:10:00,83.73,83.76,83.73,83.75,4500.0,73.5957,73.622,73.5957,73.6132,4500.0
2014-07-11 11:15:00,83.74,83.75,83.67,83.7,3300.0,73.6045,73.6132,73.5429,73.5693,3300.0
2014-07-11 11:20:00,83.69,83.71,83.6,83.64,3800.0,73.5605,73.5781,73.4814,73.5166,3800.0
2014-07-11 11:25:00,83.63,83.64,83.6,83.63,7200.0,73.5078,73.5166,73.4814,73.5078,7200.0
2014-07-11 11:30:00,83.64,83.76,83.64,83.74,5800.0,73.5166,73.622,73.5166,73.6045,5800.0
2014-07-11 11:35:00,83.74,83.74,83.66,83.67,2600.0,73.6045,73.6045,73.5341,73.5429,2600.0
2014-07-11 11:40:00,83.67,83.75,83.67,83.71,2400.0,73.5429,73.6132,73.5429,73.5781,2400.0
2014-07-11 11:45:00,83.66,83.66,83.62,83.64,3100.0,73.5341,73.5341,73.499,73.5166,3100.0
2014-07-11 11:50:00,83.64,83.64,83.61,83.63,2200.0,73.5166,73.5166,73.4902,73.5078,2200.0
2014-07-11 11:55:00,83.63,83.63,83.6,83.61,2000.0,73.5078,73.5078,73.4814,73.4902,2000.0
2014-07-11 12:00:00,83.62,83.64,83.6,83.64,3100.0,73.499,73.5166,73.4814,73.5166,3100.0
2014-07-11 12:05:00,83.65,83.65,83.62,83.63,2000.0,73.5253,73.5253,73.499,73.5078,2000.0
2014-07-11 12:10:00,83.61,83.65,83.61,83.64,3500.0,73.4902,73.5253,73.4902,73.5166,3500.0
2014-07-11 12:15:00,83.64,83.67,83.63,83.65,1700.0,73.5166,73.5429,73.5078,73.5253,1700.0
2014-07-11 12:20:00,83.64,83.64,83.61,83.64,1900.0,73.5166,73.5166,73.4902,73.5166,1900.0
2014-07-11 12:25:00,83.65,83.66,83.6,83.66,3900.0,73.5253,73.5341,73.4814,73.5341,3900.0
2014-07-11 12:30:00,83.64,83.65,83.62,83.65,1000.0,73.5166,73.5253,73.499,73.5253,1000.0
2014-07-11 12:35:00,83.63,83.64,83.61,83.63,2100.0,73.5078,73.5166,73.4902,73.5078,2100.0
2014-07-11 12:40:00,83.64,83.65,83.62,83.65,1700.0,73.5166,73.5253,73.499,73.5253,1700.0
2014-07-11 12:45:00,83.66,83.66,83.62,83.63,600.0,73.5341,73.5341,73.499,73.5078,600.0
2014-07-11 12:50:00,83.64,83.68,83.63,83.67,2000.0,73.5166,73.5517,73.5078,73.5429,2000.0
2014-07-11 12:55:00,83.68,83.72,83.67,83.7,1500.0,73.5517,73.5869,73.5429,73.5693,1500.0
2014-07-11 13:00:00,83.7,83.74,83.7,83.74,700.0,73.5693,73.6045,73.5693,73.6045,700.0
2014-07-11 13:05:00,83.75,83.8,83.75,83.78,2500.0,73.6132,73.6572,73.6132,73.6396,2500.0
2014-07-11 13:10:00,83.77,83.77,83.76,83.77,1600.0,73.6308,73.6308,73.622,73.6308,1600.0
2014-07-11 13:15:00,83.77,83.87,83.77,83.84,2100.0,73.6308,73.7187,73.6308,73.6923,2100.0
2014-07-11 13:20:00,83.85,83.9,83.85,83.88,2100.0,73.7011,73.7451,73.7011,73.7275,2100.0
2014-07-11 13:25:00,83.88,83.88,83.86,83.87,1000.0,73.7275,73.7275,73.7099,73.7187,1000.0
2014-07-11 13:30:00,83.87,83.87,83.82,83.82,1600.0,73.7187,73.7187,73.6748,73.6748,1600.0
2014-07-11 13:35:00,83.83,83.87,83.83,83.86,2400.0,73.6836,73.7187,73.6836,73.7099,2400.0
2014-07-11 13:40:00,83.86,83.87,83.84,83.86,1900.0,73.7099,73.7187,73.6923,73.7099,1900.0
2014-07-11 13:45:00,83.86,83.92,83.86,83.92,3500.0,73.7099,73.7627,73.7099,73.7627,3500.0
2014-07-11 13:50:00,83.92,83.93,83.88,83.88,2900.0,73.7627,73.7715,73.7275,73.7275,2900.0
2014-07-11 13:55:00,83.88,83.88,83.85,83.85,1300.0,73.7275,73.7275,73.7011,73.7011,1300.0
2014-07-11 14:00:00,83.85,83.9,83.85,83.9,3500.0,73.7011,73.7451,73.7011,73.7451,3500.0
2014-07-11 14:05:00,83.9,83.94,83.9,83.92,3500.0,73.7451,73.7802,73.7451,73.7627,3500.0
2014-07-11 14:10:00,83.95,83.96,83.93,83.95,2300.0,73.789,73.7978,73.7715,73.789,2300.0
2014-07-11 14:15:00,83.92,83.93,83.91,83.92,1200.0,73.7627,73.7715,73.7539,73.7627,1200.0
2014-07-11 14:20:00,83.91,83.96,83.91,83.96,3200.0,73.7539,73.7978,73.7539,73.7978,3200.0
2014-07-11 14:25:00,83.98,84.0,83.98,83.99,2100.0,73.8154,73.833,73.8154,73.8242,2100.0
2014-07-11 14:30:00,83.98,84.02,83.96,84.02,2100.0,73.8154,73.8506,73.7978,73.8506,2100.0
2014-07-11 14:35:00,84.0,84.03,83.99,83.99,2900.0,73.833,73.8594,73.8242,73.8242,2900.0
2014-07-11 14:40:00,83.98,83.99,83.95,83.97,3400.0,73.8154,73.8242,73.789,73.8066,3400.0
2014-07-11 14:45:00,83.97,83.97,83.94,83.96,1900.0,73.8066,73.8066,73.7802,73.7978,1900.0
2014-07-11 14:50:00,83.96,83.98,83.95,83.96,2100.0,73.7978,73.8154,73.789,73.7978,2100.0
2014-07-11 14:55:00,83.95,83.97,83.93,83.97,3900.0,73.789,73.8066,73.7715,73.8066,3900.0
2014-07-11 15:00:00,83.96,83.97,83.93,83.94,3800.0,73.7978,73.8066,73.7715,73.7802,3800.0
2014-07-11 15:05:00,83.95,83.97,83.95,83.95,2000.0,73.789,73.8066,73.789,73.789,2000.0
2014-07-11 15:10:00,83.96,83.97,83.94,83.95,3500.0,73.7978,73.8066,73.7802,73.789,3500.0
2014-07-11 15:15:00,83.95,83.96,83.94,83.94,7400.0,73.789,73.7978,73.7802,73.7802,7400.0
2014-07-11 15:20:00,83.95,83.97,83.95,83.95,6300.0,73.789,73.8066,73.789,73.789,6300.0
2014-07-11 15:25:00,83.95,84.04,83.95,84.04,6900.0,73.789,73.8681,73.789,73.8681,6900.0
2014-07-11 15:30:00,84.04,84.05,83.95,83.97,7400.0,73.8681,73.8769,73.789,73.8066,7400.0
2014-07-11 15:35:00,83.98,83.99,83.96,83.99,5700.0,73.8154,73.8242,73.7978,73.8242,5700.0
2014-07-11 15:40:00,83.98,83.99,83.94,83.94,7100.0,73.8154,73.8242,73.7802,73.7802,7100.0
2014-07-11 15:45:00,83.94,83.98,83.94,83.94,14400.0,73.7802,73.8154,73.7802,73.7802,14400.0
2014-07-11 15:50:00,83.94,84.0,83.94,83.98,14600.0,73.7802,73.833,73.7802,73.8154,14600.0
2014-07-11 15:55:00,83.98,84.01,83.97,84.0,33400.0,73.8154,73.8418,73.8066,73.833,33400.0
2014-07-14 09:30:00,84.4,84.49,84.29,84.29,10600.0,74.1846,74.2637,74.0879,74.0879,10600.0
2014-07-14 09:35:00,84.29,84.31,84.0,84.14,5300.0,74.0879,74.1055,73.833,73.956,5300.0
2014-07-14 09:40:00,84.04,84.13,83.92,83.96,8100.0,73.8681,73.9472,73.7627,73.7978,8100.0
2014-07-14 09:45:00,83.98,84.17,83.96,84.08,5000.0,73.8154,73.9824,73.7978,73.9033,5000.0
2014-07-14 09:50:00,84.05,84.05,83.84,83.85,5400.0,73.8769,73.8769,73.6923,73.7011,5400.0
2014-07-14 09:55:00,83.84,83.89,83.7,83.89,6200.0,73.6923,73.7363,73.5693,73.7363,6200.0
2014-07-14 10:00:00,83.9,83.9,83.74,83.74,12000.0,73.7451,73.7451,73.6045,73.6045,12000.0
2014-07-14 10:05:00,83.76,83.78,83.61,83.61,6500.0,73.622,73.6396,73.4902,73.4902,6500.0
2014-07-14 10:10:00,83.58,83.64,83.55,83.62,12700.0,73.4638,73.5166,73.4374,73.499,12700.0
2014-07-14 10:15:00,83.63,83.64,83.55,83.59,8600.0,73.5078,73.5166,73.4374,73.4726,8600.0
2014-07-14 10:20:00,83.59,83.59,83.45,83.51,9000.0,73.4726,73.4726,73.3496,73.4023,9000.0
2014-07-14 10:25:00,83.52,83.55,83.47,83.54,18600.0,73.4111,73.4374,73.3671,73.4287,18600.0
2014-07-14 10:30:00,83.53,83.66,83.53,83.66,6600.0,73.4199,73.5341,73.4199,73.5341,6600.0
2014-07-14 10:35:00,83.67,83.78,83.67,83.73,11200.0,73.5429,73.6396,73.5429,73.5957,11200.0
2014-07-14 10:40:00,83.7,83.71,83.57,83.59,8000.0,73.5693,73.5781,73.455,73.4726,8000.0
2014-07-14 10:45:00,83.6,83.7,83.59,83.6,4800.0,73.4814,73.5693,73.4726,73.4814,4800.0
2014-07-14 10:50:00,83.62,83.63,83.57,83.61,10100.0,73.499,73.5078,73.455,73.4902,10100.0
2014-07-14 10:55:00,83.61,83.61,83.48,83.48,6100.0,73.4902,73.4902,73.3759,73.3759,6100.0
2014-07-14 11:00:00,83.48,83.54,83.48,83.5,10500.0,73.3759,73.4287,73.3759,73.3935,10500.0
2014-07-14 11:05:00,83.5,83.59,83.5,83.53,10700.0,73.3935,73.4726,73.3935,73.4199,10700.0
2014-07-14 11:10:00,83.52,83.54,83.4,83.41,16700.0,73.4111,73.4287,73.3056,73.3144,16700.0
2014-07-14 11:15:00,83.42,83.42,83.28,83.28,16600.0,73.3232,73.3232,73.2001,73.2001,16600.0
2014-07-14 11:20:00,83.29,83.46,83.29,83.46,12500.0,73.2089,73.3583,73.2089,73.3583,12500.0
2014-07-14 11:25:00,83.46,83.54,83.46,83.5,10800.0,73.3583,73.4287,73.3583,73.3935,10800.0
2014-07-14 11:30:00,83.52,83.55,83.41,83.42,20300.0,73.4111,73.4374,73.3144,73.3232,20300.0
2014-07-14 11:35:00,83.43,83.49,83.42,83.42,10900.0,73.332,73.3847,73.3232,73.3232,10900.0
2014-07-14 11:40:00,83.43,83.53,83.42,83.53,22200.0,73.332,73.4199,73.3232,73.4199,22200.0
2014-07-14 11:45:00,83.53,83.56,83.48,83.49,10300.0,73.4199,73.4462,73.3759,73.3847,10300.0
2014-07-14 11:50:00,83.48,83.5,83.43,83.5,16500.0,73.3759,73.3935,73.332,73.3935,16500.0
2014-07-14 11:55:00,83.51,83.51,83.4,83.41,7200.0,73.4023,73.4023,73.3056,73.3144,7200.0
2014-07-14 12:00:00,83.4,83.5,83.35,83.35,32900.0,73.3056,73.3935,73.2617,73.2617,32900.0
2014-07-14 12:05:00,83.38,83.47,83.36,83.43,12300.0,73.288,73.3671,73.2704,73.332,12300.0
2014-07-14 12:10:00,83.41,83.48,83.41,83.46,14800.0,73.3144,73.3759,73.3144,73.3583,14800.0
2014-07-14 12:15:00,83.46,83.49,83.45,83.47,7100.0,73.3583,73.3847,73.3496,73.3671,7100.0
2014-07-14 12:20:00,83.46,83.5,83.46,83.47,14300.0,73.3583,73.3935,73.3583,73.3671,14300.0
2014-07-14 12:25:00,83.48,83.51,83.47,83.47,9200.0,73.3759,73.4023,73.3671,73.3671,9200.0
2014-07-14 12:30:00,83.47,83.48,83.44,83.46,8700.0,73.3671,73.3759,73.3408,73.3583,8700.0
2014-07-14 12:35:00,83.46,83.46,83.4,83.4,7700.0,73.3583,73.3583,73.3056,73.3056,7700.0
2014-07-14 12:40:00,83.38,83.4,83.36,83.4,14300.0,73.288,73.3056,73.2704,73.3056,14300.0
2014-07-14 12:45:00,83.4,83.43,83.4,83.41,3700.0,73.3056,73.332,73.3056,73.3144,3700.0
2014-07-14 12:50:00,83.4,83.4,83.3,83.3,15100.0,73.3056,73.3056,73.2177,73.2177,15100.0
2014-07-14 12:55:00,83.33,83.34,83.31,83.32,3400.0,73.2441,73.2529,73.2265,73.2353,3400.0
2014-07-14 13:00:00,83.33,83.37,83.27,83.3,36000.0,73.2441,73.2792,73.1913,73.2177,36000.0
2014-07-14 13:05:00,83.3,83.32,83.28,83.28,4600.0,73.2177,73.2353,73.2001,73.2001,4600.0
2014-07-14 13:10:00,83.28,83.28,83.24,83.26,8100.0,73.2001,73.2001,73.165,73.1826,8100.0
2014-07-14 13:15:00,83.27,83.28,83.27,83.28,2100.0,73.1913,73.2001,73.1913,73.2001,2100.0
2014-07-14 13:20:00,83.27,83.34,83.26,83.34,9600.0,73.1913,73.2529,73.1826,73.2529,9600.0
2014-07-14 13:25:00,83.34,83.37,83.34,83.37,3700.0,73.2529,73.2792,73.2529,73.2792,3700.0
2014-07-14 13:30:00,83.36,83.36,83.32,83.35,7300.0,73.2704,73.2704,73.2353,73.2617,7300.0
2014-07-14 13:35:00,83.34,83.34,83.3,83.31,6500.0,73.2529,73.2529,73.2177,73.2265,6500.0
2014-07-14 13:40:00,83.33,83.37,83.33,83.37,7000.0,73.2441,73.2792,73.2441,73.2792,7000.0
2014-07-14 13:45:00,83.37,83.37,83.32,83.32,8800.0,73.2792,73.2792,73.2353,73.2353,8800.0
2014-07-14 13:50:00,83.31,83.32,83.31,83.32,41800.0,73.2265,73.2353,73.2265,73.2353,41800.0
2014-07-14 13:55:00,83.31,83.32,83.28,83.28,11700.0,73.2265,73.2353,73.2001,73.2001,11700.0
2014-07-14 14:00:00,83.29,83.32,83.23,83.24,18400.0,73.2089,73.2353,73.1562,73.165,18400.0
2014-07-14 14:05:00,83.24,83.28,83.23,83.28,9200.0,73.165,73.2001,73.1562,73.2001,9200.0
2014-07-14 14:10:00,83.28,83.29,83.27,83.28,11000.0,73.2001,73.2089,73.1913,73.2001,11000.0
2014-07-14 14:15:00,83.28,83.29,83.23,83.24,17900.0,73.2001,73.2089,73.1562,73.165,17900.0
2014-07-14 14:20:00,83.24,83.28,83.24,83.27,13100.0,73.165,73.2001,73.165,73.1913,13100.0
2014-07-14 14:25:00,83.26,83.27,83.23,83.24,18700.0,73.1826,73.1913,73.1562,73.165,18700.0
2014-07-14 14:30:00,83.25,83.3,83.24,83.3,9500.0,73.1738,73.2177,73.165,73.2177,9500.0
2014-07-14 14:35:00,83.3,83.39,83.3,83.39,8500.0,73.2177,73.2968,73.2177,73.2968,8500.0
2014-07-14 14:40:00,83.4,83.43,83.37,83.38,11300.0,73.3056,73.332,73.2792,73.288,11300.0
2014-07-14 14:45:00,83.37,83.38,83.36,83.37,10300.0,73.2792,73.288,73.2704,73.2792,10300.0
2014-07-14 14:50:00,83.37,83.41,83.37,83.41,7100.0,73.2792,73.3144,73.2792,73.3144,7100.0
2014-07-14 14:55:00,83.4,83.48,83.4,83.48,8200.0,73.3056,73.3759,73.3056,73.3759,8200.0
2014-07-14 15:00:00,83.47,83.47,83.42,83.44,10800.0,73.3671,73.3671,73.3232,73.3408,10800.0
2014-07-14 15:05:00,83.44,83.45,83.42,83.43,9400.0,73.3408,73.3496,73.3232,73.332,9400.0
2014-07-14 15:10:00,83.43,83.45,83.39,83.39,7800.0,73.332,73.3496,73.2968,73.2968,7800.0
2014-07-14 15:15:00,83.38,83.39,83.36,83.36,7700.0,73.288,73.2968,73.2704,73.2704,7700.0
2014-07-14 15:20:00,83.36,83.36,83.34,83.35,7300.0,73.2704,73.2704,73.2529,73.2617,7300.0
2014-07-14 15:25:00,83.36,83.36,83.3,83.31,10800.0,73.2704,73.2704,73.2177,73.2265,10800.0
2014-07-14 15:30:00,83.3,83.38,83.28,83.38,18000.0,73.2177,73.288,73.2001,73.288,18000.0
2014-07-14 15:35:00,83.39,83.4,83.37,83.39,18400.0,73.2968,73.3056,73.2792,73.2968,18400.0
2014-07-14 15:40:00,83.39,83.4,83.31,83.31,34700.0,73.2968,73.3056,73.2265,73.2265,34700.0
2014-07-14 15:45:00,83.31,83.39,83.31,83.39,39000.0,73.2265,73.2968,73.2265,73.2968,39000.0
2014-07-14 15:50:00,83.39,83.42,83.37,83.42,30600.0,73.2968,73.3232,73.2792,73.3232,30600.0
2014-07-14 15:55:00,83.41,83.48,83.38,83.47,65000.0,73.3144,73.3759,73.288,73.3671,65000.0
2014-07-15 09:30:00,81.86,83.66,81.86,83.58,18300.0,71.952,73.5341,71.952,73.4638,18300.0
2014-07-15 09:35:00,83.55,83.63,83.45,83.61,16600.0,73.4374,73.5078,73.3496,73.4902,16600.0
2014-07-15 09:40:00,83.61,83.73,83.48,83.73,14500.0,73.4902,73.5957,73.3759,73.5957,14500.0
2014-07-15 09:45:00,83.74,84.0,83.66,83.71,19200.0,73.6045,73.833,73.5341,73.5781,19200.0
2014-07-15 09:50:00,83.71,83.8,83.59,83.61,6900.0,73.5781,73.6572,73.4726,73.4902,6900.0
2014-07-15 09:55:00,83.6,83.66,83.58,83.65,22400.0,73.4814,73.5341,73.4638,73.5253,22400.0
2014-07-15 10:00:00,83.65,83.73,83.51,83.51,18100.0,73.5253,73.5957,73.4023,73.4023,18100.0
2014-07-15 10:05:00,83.52,83.57,83.42,83.5,24800.0,73.4111,73.455,73.3232,73.3935,24800.0
2014-07-15 10:10:00,83.45,83.48,83.14,83.16,10600.0,73.3496,73.3759,73.0771,73.0947,10600.0
2014-07-15 10:15:00,83.13,83.17,83.07,83.1,25600.0,73.0683,73.1034,73.0155,73.0419,25600.0
2014-07-15 10:20:00,83.11,83.25,83.11,83.14,12500.0,73.0507,73.1738,73.0507,73.0771,12500.0
2014-07-15 10:25:00,83.18,83.21,83.15,83.19,10200.0,73.1122,73.1386,73.0859,73.121,10200.0
2014-07-15 10:30:00,83.16,83.18,83.06,83.06,6700.0,73.0947,73.1122,73.0068,73.0068,6700.0
2014-07-15 10:35:00,83.09,83.09,82.95,82.96,19500.0,73.0331,73.0331,72.9101,72.9189,19500.0
2014-07-15 10:40:00,82.92,82.92,82.79,82.81,16700.0,72.8837,72.8837,72.7694,72.787,16700.0
2014-07-15 10:45:00,82.81,82.82,82.55,82.59,46300.0,72.787,72.7958,72.5585,72.5936,46300.0
2014-07-15 10:50:00,82.59,82.75,82.59,82.75,15600.0,72.5936,72.7343,72.5936,72.7343,15600.0
2014-07-15 10:55:00,82.74,82.78,82.63,82.63,16200.0,72.7255,72.7606,72.6288,72.6288,16200.0
2014-07-15 11:00:00,82.64,82.65,82.45,82.46,28300.0,72.6376,72.6464,72.4706,72.4794,28300.0
2014-07-15 11:05:00,82.48,82.65,82.48,82.62,15100.0,72.497,72.6464,72.497,72.62,15100.0
2014-07-15 11:10:00,82.61,82.76,82.61,82.75,18600.0,72.6112,72.7431,72.6112,72.7343,18600.0
2014-07-15 11:15:00,82.78,82.82,82.76,82.78,22300.0,72.7606,72.7958,72.7431,72.7606,22300.0
2014-07-15 11:20:00,82.78,82.8,82.68,82.7,23700.0,72.7606,72.7782,72.6728,72.6903,23700.0
2014-07-15 11:25:00,82.69,82.75,82.67,82.67,10600.0,72.6815,72.7343,72.664,72.664,10600.0
2014-07-15 11:30:00,82.65,82.65,82.5,82.5,12200.0,72.6464,72.6464,72.5145,72.5145,12200.0
2014-07-15 11:35:00,82.51,82.53,82.44,82.47,20900.0,72.5233,72.5409,72.4618,72.4882,20900.0
2014-07-15 11:40:00,82.47,82.5,82.42,82.48,14900.0,72.4882,72.5145,72.4442,72.497,14900.0
2014-07-15 11:45:00,82.48,82.48,82.42,82.42,10600.0,72.497,72.497,72.4442,72.4442,10600.0
2014-07-15 11:50:00,82.43,82.5,82.39,82.39,9800.0,72.453,72.5145,72.4179,72.4179,9800.0
2014-07-15 11:55:00,82.4,82.4,82.15,82.18,24500.0,72.4266,72.4266,72.2069,72.2333,24500.0
2014-07-15 12:00:00,82.14,82.26,82.03,82.08,40000.0,72.1981,72.3036,72.1014,72.1454,40000.0
2014-07-15 12:05:00,82.1,82.25,82.1,82.19,20800.0,72.163,72.2948,72.163,72.2421,20800.0
2014-07-15 12:10:00,82.2,82.28,82.18,82.24,13000.0,72.2508,72.3212,72.2333,72.286,13000.0
2014-07-15 12:15:00,82.24,82.34,82.23,82.33,15300.0,72.286,72.3739,72.2772,72.3651,15300.0
2014-07-15 12:20:00,82.34,82.35,82.3,82.34,6200.0,72.3739,72.3827,72.3387,72.3739,6200.0
2014-07-15 12:25:00,82.35,82.47,82.33,82.45,12900.0,72.3827,72.4882,72.3651,72.4706,12900.0
2014-07-15 12:30:00,82.45,82.46,82.4,82.42,8800.0,72.4706,72.4794,72.4266,72.4442,8800.0
2014-07-15 12:35:00,82.43,82.43,82.37,82.42,10000.0,72.453,72.453,72.4003,72.4442,10000.0
2014-07-15 12:40:00,82.42,82.47,82.4,82.4,8300.0,72.4442,72.4882,72.4266,72.4266,8300.0
2014-07-15 12:45:00,82.42,82.42,82.35,82.36,16800.0,72.4442,72.4442,72.3827,72.3915,16800.0
2014-07-15 12:50:00,82.37,82.41,82.34,82.34,11300.0,72.4003,72.4354,72.3739,72.3739,11300.0
2014-07-15 12:55:00,82.34,82.37,82.26,82.27,10400.0,72.3739,72.4003,72.3036,72.3124,10400.0
2014-07-15 13:00:00,82.27,82.3,82.24,82.25,5400.0,72.3124,72.3387,72.286,72.2948,5400.0
2014-07-15 13:05:00,82.26,82.3,82.26,82.26,15600.0,72.3036,72.3387,72.3036,72.3036,15600.0
2014-07-15 13:10:00,82.26,82.38,82.25,82.37,9200.0,72.3036,72.4091,72.2948,72.4003,9200.0
2014-07-15 13:15:00,82.38,82.42,82.35,82.42,10400.0,72.4091,72.4442,72.3827,72.4442,10400.0
2014-07-15 13:20:00,82.44,82.44,82.34,82.37,16300.0,72.4618,72.4618,72.3739,72.4003,16300.0
2014-07-15 13:25:00,82.37,82.41,82.36,82.4,7500.0,72.4003,72.4354,72.3915,72.4266,7500.0
2014-07-15 13:30:00,82.42,82.45,82.38,82.41,10900.0,72.4442,72.4706,72.4091,72.4354,10900.0
2014-07-15 13:35:00,82.42,82.53,82.41,82.41,14800.0,72.4442,72.5409,72.4354,72.4354,14800.0
2014-07-15 13:40:00,82.42,82.48,82.42,82.44,13900.0,72.4442,72.497,72.4442,72.4618,13900.0
2014-07-15 13:45:00,82.43,82.53,82.43,82.47,17500.0,72.453,72.5409,72.453,72.4882,17500.0
2014-07-15 13:50:00,82.48,82.5,82.44,82.44,20400.0,72.497,72.5145,72.4618,72.4618,20400.0
2014-07-15 13:55:00,82.45,82.49,82.44,82.49,13600.0,72.4706,72.5057,72.4618,72.5057,13600.0
2014-07-15 14:00:00,82.49,82.51,82.47,82.49,19300.0,72.5057,72.5233,72.4882,72.5057,19300.0
2014-07-15 14:05:00,82.48,82.55,82.48,82.54,22500.0,72.497,72.5585,72.497,72.5497,22500.0
2014-07-15 14:10:00,82.55,82.61,82.53,82.61,17900.0,72.5585,72.6112,72.5409,72.6112,17900.0
2014-07-15 14:15:00,82.61,82.72,82.6,82.71,29900.0,72.6112,72.7079,72.6024,72.6991,29900.0
2014-07-15 14:20:00,82.72,82.81,82.71,82.81,13200.0,72.7079,72.787,72.6991,72.787,13200.0
2014-07-15 14:25:00,82.81,82.84,82.79,82.84,17900.0,72.787,72.8134,72.7694,72.8134,17900.0
2014-07-15 14:30:00,82.84,82.84,82.77,82.78,10700.0,72.8134,72.8134,72.7519,72.7606,10700.0
2014-07-15 14:35:00,82.77,82.81,82.76,82.76,11300.0,72.7519,72.787,72.7431,72.7431,11300.0
2014-07-15 14:40:00,82.76,82.84,82.76,82.84,28100.0,72.7431,72.8134,72.7431,72.8134,28100.0
2014-07-15 14:45:00,82.84,82.85,82.77,82.77,13600.0,72.8134,72.8222,72.7519,72.7519,13600.0
2014-07-15 14:50:00,82.78,82.81,82.78,82.79,12300.0,72.7606,72.787,72.7606,72.7694,12300.0
2014-07-15 14:55:00,82.78,82.79,82.76,82.79,13300.0,72.7606,72.7694,72.7431,72.7694,13300.0
2014-07-15 15:00:00,82.78,82.79,82.72,82.72,14400.0,72.7606,72.7694,72.7079,72.7079,14400.0
2014-07-15 15:05:00,82.71,82.74,82.61,82.62,21500.0,72.6991,72.7255,72.6112,72.62,21500.0
2014-07-15 15:10:00,82.61,82.72,82.56,82.71,25200.0,72.6112,72.7079,72.5673,72.6991,25200.0
2014-07-15 15:15:00,82.72,82.74,82.67,82.67,18600.0,72.7079,72.7255,72.664,72.664,18600.0
2014-07-15 15:20:00,82.67,82.69,82.64,82.68,14900.0,72.664,72.6815,72.6376,72.6728,14900.0
2014-07-15 15:25:00,82.68,82.75,82.68,82.74,14300.0,72.6728,72.7343,72.6728,72.7255,14300.0
2014-07-15 15:30:00,82.74,82.75,82.61,82.62,26400.0,72.7255,72.7343,72.6112,72.62,26400.0
2014-07-15 15:35:00,82.62,82.63,82.55,82.56,37000.0,72.62,72.6288,72.5585,72.5673,37000.0
2014-07-15 15:40:00,82.56,82.68,82.56,82.62,29300.0,72.5673,72.6728,72.5673,72.62,29300.0
2014-07-15 15:45:00,82.62,82.7,82.62,82.69,33100.0,72.62,72.6903,72.62,72.6815,33100.0
2014-07-15 15:50:00,82.68,82.72,82.68,82.72,29400.0,72.6728,72.7079,72.6728,72.7079,29400.0
2014-07-15 15:55:00,82.71,82.79,82.71,82.73,72100.0,72.6991,72.7694,72.6991,72.7167,72100.0
2014-07-16 09:30:00,83.24,83.24,82.88,82.93,24700.0,73.165,73.165,72.8485,72.8925,24700.0
2014-07-16 09:35:00,82.93,82.94,82.75,82.93,15800.0,72.8925,72.9013,72.7343,72.8925,15800.0
2014-07-16 09:40:00,82.97,83.04,82.85,82.88,18400.0,72.9277,72.9892,72.8222,72.8485,18400.0
2014-07-16 09:45:00,82.83,82.92,82.83,82.91,16700.0,72.8046,72.8837,72.8046,72.8749,16700.0
2014-07-16 09:50:00,82.92,82.92,82.61,82.68,21200.0,72.8837,72.8837,72.6112,72.6728,21200.0
2014-07-16 09:55:00,82.7,82.75,82.64,82.69,5400.0,72.6903,72.7343,72.6376,72.6815,5400.0
2014-07-16 10:00:00,82.71,82.83,82.67,82.76,15100.0,72.6991,72.8046,72.664,72.7431,15100.0
2014-07-16 10:05:00,82.79,82.92,82.78,82.85,7400.0,72.7694,72.8837,72.7606,72.8222,7400.0
2014-07-16 10:10:00,82.82,82.85,82.72,82.75,8000.0,72.7958,72.8222,72.7079,72.7343,8000.0
2014-07-16 10:15:00,82.76,82.76,82.54,82.58,7100.0,72.7431,72.7431,72.5497,72.5849,7100.0
2014-07-16 10:20:00,82.6,82.6,82.47,82.47,10900.0,72.6024,72.6024,72.4882,72.4882,10900.0
2014-07-16 10:25:00,82.48,82.54,82.42,82.54,8000.0,72.497,72.5497,72.4442,72.5497,8000.0
2014-07-16 10:30:00,82.52,82.54,82.42,82.45,9500.0,72.5321,72.5497,72.4442,72.4706,9500.0
2014-07-16 10:35:00,82.43,82.45,82.34,82.39,8200.0,72.453,72.4706,72.3739,72.4179,8200.0
2014-07-16 10:40:00,82.39,82.54,82.38,82.53,23900.0,72.4179,72.5497,72.4091,72.5409,23900.0
2014-07-16 10:45:00,82.55,82.55,82.35,82.37,26500.0,72.5585,72.5585,72.3827,72.4003,26500.0
2014-07-16 10:50:00,82.38,82.54,82.38,82.5,13200.0,72.4091,72.5497,72.4091,72.5145,13200.0
2014-07-16 10:55:00,82.49,82.52,82.44,82.47,10100.0,72.5057,72.5321,72.4618,72.4882,10100.0
2014-07-16 11:00:00,82.46,82.47,82.41,82.47,4800.0,72.4794,72.4882,72.4354,72.4882,4800.0
2014-07-16 11:05:00,82.47,82.59,82.45,82.55,14600.0,72.4882,72.5936,72.4706,72.5585,14600.0
2014-07-16 11:10:00,82.55,82.67,82.55,82.66,22000.0,72.5585,72.664,72.5585,72.6552,22000.0
2014-07-16 11:15:00,82.67,82.69,82.64,82.64,7000.0,72.664,72.6815,72.6376,72.6376,7000.0
2014-07-16 11:20:00,82.65,82.65,82.56,82.56,6900.0,72.6464,72.6464,72.5673,72.5673,6900.0
2014-07-16 11:25:00,82.56,82.67,82.56,82.67,5500.0,72.5673,72.664,72.5673,72.664,5500.0
2014-07-16 11:30:00,82.65,82.65,82.48,82.5,14100.0,72.6464,72.6464,72.497,72.5145,14100.0
2014-07-16 11:35:00,82.5,82.51,82.36,82.38,8500.0,72.5145,72.5233,72.3915,72.4091,8500.0
2014-07-16 11:40:00,82.38,82.44,82.36,82.41,7500.0,72.4091,72.4618,72.3915,72.4354,7500.0
2014-07-16 11:45:00,82.41,82.44,82.39,82.42,6700.0,72.4354,72.4618,72.4179,72.4442,6700.0
2014-07-16 11:50:00,82.42,82.51,82.42,82.5,7200.0,72.4442,72.5233,72.4442,72.5145,7200.0
2014-07-16 11:55:00,82.49,82.49,82.38,82.38,12000.0,72.5057,72.5057,72.4091,72.4091,12000.0
2014-07-16 12:00:00,82.38,82.5,82.37,82.47,8300.0,72.4091,72.5145,72.4003,72.4882,8300.0
2014-07-16 12:05:00,82.44,82.46,82.38,82.46,7800.0,72.4618,72.4794,72.4091,72.4794,7800.0
2014-07-16 12:10:00,82.47,82.49,82.39,82.39,3900.0,72.4882,72.5057,72.4179,72.4179,3900.0
2014-07-16 12:15:00,82.4,82.53,82.39,82.53,8200.0,72.4266,72.5409,72.4179,72.5409,8200.0
2014-07-16 12:20:00,82.53,82.55,82.45,82.46,1900.0,72.5409,72.5585,72.4706,72.4794,1900.0
2014-07-16 12:25:00,82.47,82.49,82.41,82.42,8000.0,72.4882,72.5057,72.4354,72.4442,8000.0
2014-07-16 12:30:00,82.43,82.56,82.42,82.55,5200.0,72.453,72.5673,72.4442,72.5585,5200.0
2014-07-16 12:35:00,82.52,82.53,82.4,82.42,5500.0,72.5321,72.5409,72.4266,72.4442,5500.0
2014-07-16 12:40:00,82.45,82.47,82.44,82.46,2600.0,72.4706,72.4882,72.4618,72.4794,2600.0
2014-07-16 12:45:00,82.44,82.51,82.43,82.48,4800.0,72.4618,72.5233,72.453,72.497,4800.0
2014-07-16 12:50:00,82.48,82.48,82.41,82.43,13600.0,72.497,72.497,72.4354,72.453,13600.0
2014-07-16 12:55:00,82.44,82.47,82.42,82.47,4300.0,72.4618,72.4882,72.4442,72.4882,4300.0
2014-07-16 13:00:00,82.46,82.46,82.41,82.43,7400.0,72.4794,72.4794,72.4354,72.453,7400.0
2014-07-16 13:05:00,82.43,82.43,82.37,82.38,5600.0,72.453,72.453,72.4003,72.4091,5600.0
2014-07-16 13:10:00,82.39,82.5,82.39,82.5,7500.0,72.4179,72.5145,72.4179,72.5145,7500.0
2014-07-16 13:15:00,82.49,82.51,82.44,82.45,5700.0,72.5057,72.5233,72.4618,72.4706,5700.0
2014-07-16 13:20:00,82.47,82.47,82.43,82.43,4400.0,72.4882,72.4882,72.453,72.453,4400.0
2014-07-16 13:25:00,82.43,82.43,82.41,82.42,3900.0,72.453,72.453,72.4354,72.4442,3900.0
2014-07-16 13:30:00,82.43,82.46,82.42,82.46,6400.0,72.453,72.4794,72.4442,72.4794,6400.0
2014-07-16 13:35:00,82.45,82.47,82.35,82.36,14300.0,72.4706,72.4882,72.3827,72.3915,14300.0
2014-07-16 13:40:00,82.38,82.39,82.34,82.37,4000.0,72.4091,72.4179,72.3739,72.4003,4000.0
2014-07-16 13:45:00,82.38,82.44,82.38,82.41,8500.0,72.4091,72.4618,72.4091,72.4354,8500.0
2014-07-16 13:50:00,82.41,82.41,82.31,82.33,7700.0,72.4354,72.4354,72.3475,72.3651,7700.0
2014-07-16 13:55:00,82.31,82.44,82.3,82.44,14700.0,72.3475,72.4618,72.3387,72.4618,14700.0
2014-07-16 14:00:00,82.43,82.43,82.38,82.41,5900.0,72.453,72.453,72.4091,72.4354,5900.0
2014-07-16 14:05:00,82.43,82.43,82.39,82.4,7500.0,72.453,72.453,72.4179,72.4266,7500.0
2014-07-16 14:10:00,82.39,82.4,82.32,82.34,7600.0,72.4179,72.4266,72.3563,72.3739,7600.0
2014-07-16 14:15:00,82.32,82.38,82.32,82.34,9200.0,72.3563,72.4091,72.3563,72.3739,9200.0
2014-07-16 14:20:00,82.33,82.33,82.24,82.26,8700.0,72.3651,72.3651,72.286,72.3036,8700.0
2014-07-16 14:25:00,82.25,82.29,82.25,82.26,12100.0,72.2948,72.33,72.2948,72.3036,12100.0
2014-07-16 14:30:00,82.25,82.28,82.24,82.27,6400.0,72.2948,72.3212,72.286,72.3124,6400.0
2014-07-16 14:35:00,82.26,82.26,82.17,82.17,9800.0,72.3036,72.3036,72.2245,72.2245,9800.0
2014-07-16 14:40:00,82.15,82.19,82.14,82.17,16500.0,72.2069,72.2421,72.1981,72.2245,16500.0
2014-07-16 14:45:00,82.16,82.24,82.14,82.24,18900.0,72.2157,72.286,72.1981,72.286,18900.0
2014-07-16 14:50:00,82.25,82.3,82.25,82.29,20400.0,72.2948,72.3387,72.2948,72.33,20400.0
2014-07-16 14:55:00,82.29,82.29,82.25,82.25,4300.0,72.33,72.33,72.2948,72.2948,4300.0
2014-07-16 15:00:00,82.25,82.26,82.25,82.25,11500.0,72.2948,72.3036,72.2948,72.2948,11500.0
2014-07-16 15:05:00,82.26,82.26,82.24,82.25,17400.0,72.3036,72.3036,72.286,72.2948,17400.0
2014-07-16 15:10:00,82.25,82.28,82.23,82.27,18600.0,72.2948,72.3212,72.2772,72.3124,18600.0
2014-07-16 15:15:00,82.28,82.3,82.21,82.21,16100.0,72.3212,72.3387,72.2596,72.2596,16100.0
2014-07-16 15:20:00,82.21,82.24,82.17,82.17,12400.0,72.2596,72.286,72.2245,72.2245,12400.0
2014-07-16 15:25:00,82.17,82.24,82.15,82.23,13400.0,72.2245,72.286,72.2069,72.2772,13400.0
2014-07-16 15:30:00,82.23,82.23,82.18,82.2,13800.0,72.2772,72.2772,72.2333,72.2508,13800.0
2014-07-16 15:35:00,82.2,82.22,82.18,82.19,18600.0,72.2508,72.2684,72.2333,72.2421,18600.0
2014-07-16 15:40:00,82.19,82.21,82.17,82.18,16000.0,72.2421,72.2596,72.2245,72.2333,16000.0
2014-07-16 15:45:00,82.18,82.22,82.17,82.17,30500.0,72.2333,72.2684,72.2245,72.2245,30500.0
2014-07-16 15:50:00,82.18,82.23,82.16,82.23,36200.0,72.2333,72.2772,72.2157,72.2772,36200.0
2014-07-16 15:55:00,82.23,82.32,82.22,82.29,91400.0,72.2772,72.3563,72.2684,72.33,91400.0
2014-07-17 09:30:00,81.81,81.87,81.17,81.55,58000.0,71.9081,71.9608,71.3455,71.6795,58000.0
2014-07-17 09:35:00,81.53,82.47,81.53,82.47,12400.0,71.6619,72.4882,71.6619,72.4882,12400.0
2014-07-17 09:40:00,82.5,82.5,82.27,82.39,11600.0,72.5145,72.5145,72.3124,72.4179,11600.0
2014-07-17 09:45:00,82.39,82.39,82.22,82.25,13100.0,72.4179,72.4179,72.2684,72.2948,13100.0
2014-07-17 09:50:00,82.28,82.42,82.22,82.42,8300.0,72.3212,72.4442,72.2684,72.4442,8300.0
2014-07-17 09:55:00,82.37,82.47,82.37,82.46,13600.0,72.4003,72.4882,72.4003,72.4794,13600.0
2014-07-17 10:00:00,82.47,82.58,82.36,82.39,10000.0,72.4882,72.5849,72.3915,72.4179,10000.0
2014-07-17 10:05:00,82.39,82.79,82.37,82.59,50800.0,72.4179,72.7694,72.4003,72.5936,50800.0
2014-07-17 10:10:00,82.61,82.68,82.54,82.59,13800.0,72.6112,72.6728,72.5497,72.5936,13800.0
2014-07-17 10:15:00,82.58,82.61,82.56,82.59,7500.0,72.5849,72.6112,72.5673,72.5936,7500.0
2014-07-17 10:20:00,82.6,82.69,82.58,82.6,14200.0,72.6024,72.6815,72.5849,72.6024,14200.0
2014-07-17 10:25:00,82.61,82.61,82.47,82.61,6000.0,72.6112,72.6112,72.4882,72.6112,6000.0
2014-07-17 10:30:00,82.64,82.65,82.54,82.57,10200.0,72.6376,72.6464,72.5497,72.5761,10200.0
2014-07-17 10:35:00,82.59,82.6,82.51,82.57,7300.0,72.5936,72.6024,72.5233,72.5761,7300.0
2014-07-17 10:40:00,82.56,82.67,82.54,82.59,10000.0,72.5673,72.664,72.5497,72.5936,10000.0
2014-07-17 10:45:00,82.6,82.61,82.52,82.54,9200.0,72.6024,72.6112,72.5321,72.5497,9200.0
2014-07-17 10:50:00,82.54,82.64,82.5,82.5,17600.0,72.5497,72.6376,72.5145,72.5145,17600.0
2014-07-17 10:55:00,82.49,82.58,82.45,82.53,21200.0,72.5057,72.5849,72.4706,72.5409,21200.0
2014-07-17 11:00:00,82.54,82.67,82.51,82.64,8000.0,72.5497,72.664,72.5233,72.6376,8000.0
2014-07-17 11:05:00,82.64,82.68,82.54,82.56,10400.0,72.6376,72.6728,72.5497,72.5673,10400.0
2014-07-17 11:10:00,82.54,82.6,82.46,82.46,21800.0,72.5497,72.6024,72.4794,72.4794,21800.0
2014-07-17 11:15:00,82.45,82.47,82.34,82.43,8600.0,72.4706,72.4882,72.3739,72.453,8600.0
2014-07-17 11:20:00,82.38,82.43,82.33,82.38,6600.0,72.4091,72.453,72.3651,72.4091,6600.0
2014-07-17 11:25:00,82.39,82.4,82.3,82.3,9200.0,72.4179,72.4266,72.3387,72.3387,9200.0
2014-07-17 11:30:00,82.29,82.5,82.22,82.5,10300.0,72.33,72.5145,72.2684,72.5145,10300.0
2014-07-17 11:35:00,82.51,82.63,82.51,82.63,23400.0,72.5233,72.6288,72.5233,72.6288,23400.0
2014-07-17 11:40:00,82.64,82.64,82.48,82.48,8000.0,72.6376,72.6376,72.497,72.497,8000.0
2014-07-17 11:45:00,82.47,82.55,82.46,82.52,8700.0,72.4882,72.5585,72.4794,72.5321,8700.0
2014-07-17 11:50:00,82.56,82.6,82.49,82.51,7400.0,72.5673,72.6024,72.5057,72.5233,7400.0
2014-07-17 11:55:00,82.5,82.54,82.37,82.38,6500.0,72.5145,72.5497,72.4003,72.4091,6500.0
2014-07-17 12:00:00,82.38,82.38,82.15,82.31,13400.0,72.4091,72.4091,72.2069,72.3475,13400.0
2014-07-17 12:05:00,82.31,82.33,82.26,82.29,5100.0,72.3475,72.3651,72.3036,72.33,5100.0
2014-07-17 12:10:00,82.31,82.37,82.27,82.31,5500.0,72.3475,72.4003,72.3124,72.3475,5500.0
2014-07-17 12:15:00,82.32,82.33,82.25,82.29,7900.0,72.3563,72.3651,72.2948,72.33,7900.0
2014-07-17 12:20:00,82.27,82.31,82.25,82.28,5300.0,72.3124,72.3475,72.2948,72.3212,5300.0
2014-07-17 12:25:00,82.25,82.33,82.24,82.33,4200.0,72.2948,72.3651,72.286,72.3651,4200.0
2014-07-17 12:30:00,82.32,82.37,82.31,82.34,4000.0,72.3563,72.4003,72.3475,72.3739,4000.0
2014-07-17 12:35:00,82.35,82.55,82.34,82.54,4800.0,72.3827,72.5585,72.3739,72.5497,4800.0
2014-07-17 12:40:00,82.54,82.61,82.54,82.57,10800.0,72.5497,72.6112,72.5497,72.5761,10800.0
2014-07-17 12:45:00,82.55,82.55,82.48,82.55,3800.0,72.5585,72.5585,72.497,72.5585,3800.0
2014-07-17 12:50:00,82.53,82.53,82.45,82.5,3900.0,72.5409,72.5409,72.4706,72.5145,3900.0
2014-07-17 12:55:00,82.47,82.5,82.42,82.47,10500.0,72.4882,72.5145,72.4442,72.4882,10500.0
2014-07-17 13:00:00,82.5,82.5,82.4,82.45,12200.0,72.5145,72.5145,72.4266,72.4706,12200.0
2014-07-17 13:05:00,82.45,82.52,82.4,82.52,37600.0,72.4706,72.5321,72.4266,72.5321,37600.0
2014-07-17 13:10:00,82.5,82.54,82.49,82.5,36400.0,72.5145,72.5497,72.5057,72.5145,36400.0
2014-07-17 13:15:00,82.53,82.54,82.49,82.5,5900.0,72.5409,72.5497,72.5057,72.5145,5900.0
2014-07-17 13:20:00,82.49,82.53,82.47,82.51,14900.0,72.5057,72.5409,72.4882,72.5233,14900.0
2014-07-17 13:25:00,82.5,82.52,82.49,82.5,5100.0,72.5145,72.5321,72.5057,72.5145,5100.0
2014-07-17 13:30:00,82.5,82.56,82.5,82.51,3700.0,72.5145,72.5673,72.5145,72.5233,3700.0
2014-07-17 13:35:00,82.54,82.55,82.48,82.5,13800.0,72.5497,72.5585,72.497,72.5145,13800.0
2014-07-17 13:40:00,82.5,82.52,82.48,82.51,16200.0,72.5145,72.5321,72.497,72.5233,16200.0
2014-07-17 13:45:00,82.51,82.52,82.49,82.51,8300.0,72.5233,72.5321,72.5057,72.5233,8300.0
2014-07-17 13:50:00,82.51,82.52,82.48,82.49,38000.0,72.5233,72.5321,72.497,72.5057,38000.0
2014-07-17 13:55:00,82.5,82.53,82.48,82.51,22100.0,72.5145,72.5409,72.497,72.5233,22100.0
2014-07-17 14:00:00,82.49,82.51,82.02,82.02,35500.0,72.5057,72.5233,72.0926,72.0926,35500.0
2014-07-17 14:05:00,82.02,82.12,82.01,82.07,8700.0,72.0926,72.1805,72.0838,72.1366,8700.0
2014-07-17 14:10:00,82.1,82.17,82.07,82.16,10600.0,72.163,72.2245,72.1366,72.2157,10600.0
2014-07-17 14:15:00,82.16,82.24,82.15,82.24,12800.0,72.2157,72.286,72.2069,72.286,12800.0
2014-07-17 14:20:00,82.22,82.23,82.19,82.22,14200.0,72.2684,72.2772,72.2421,72.2684,14200.0
2014-07-17 14:25:00,82.2,82.21,82.05,82.1,12600.0,72.2508,72.2596,72.119,72.163,12600.0
2014-07-17 14:30:00,82.08,82.13,82.07,82.12,10700.0,72.1454,72.1893,72.1366,72.1805,10700.0
2014-07-17 14:35:00,82.13,82.21,82.1,82.21,9100.0,72.1893,72.2596,72.163,72.2596,9100.0
2014-07-17 14:40:00,82.21,82.24,82.19,82.23,12000.0,72.2596,72.286,72.2421,72.2772,12000.0
2014-07-17 14:45:00,82.23,82.28,82.18,82.2,13000.0,72.2772,72.3212,72.2333,72.2508,13000.0
2014-07-17 14:50:00,82.2,82.23,82.19,82.2,11600.0,72.2508,72.2772,72.2421,72.2508,11600.0
2014-07-17 14:55:00,82.2,82.22,82.19,82.2,16800.0,72.2508,72.2684,72.2421,72.2508,16800.0
2014-07-17 15:00:00,82.2,82.21,82.19,82.2,22300.0,72.2508,72.2596,72.2421,72.2508,22300.0
2014-07-17 15:05:00,82.2,82.25,82.18,82.21,39700.0,72.2508,72.2948,72.2333,72.2596,39700.0
2014-07-17 15:10:00,82.21,82.22,82.04,82.05,28000.0,72.2596,72.2684,72.1102,72.119,28000.0
2014-07-17 15:15:00,82.04,82.05,81.76,81.76,19200.0,72.1102,72.119,71.8641,71.8641,19200.0
2014-07-17 15:20:00,81.74,81.77,81.64,81.67,62200.0,71.8465,71.8729,71.7586,71.785,62200.0
2014-07-17 15:25:00,81.67,81.68,81.58,81.59,30200.0,71.785,71.7938,71.7059,71.7147,30200.0
2014-07-17 15:30:00,81.59,81.61,81.57,81.59,51900.0,71.7147,71.7323,71.6971,71.7147,51900.0
2014-07-17 15:35:00,81.6,81.69,81.6,81.69,75000.0,71.7235,71.8026,71.7235,71.8026,75000.0
2014-07-17 15:40:00,81.69,81.69,81.64,81.65,64700.0,71.8026,71.8026,71.7586,71.7674,64700.0
2014-07-17 15:45:00,81.65,81.8,81.64,81.8,83900.0,71.7674,71.8993,71.7586,71.8993,83900.0
2014-07-17 15:50:00,81.79,81.85,81.72,81.75,93200.0,71.8905,71.9432,71.8289,71.8553,93200.0
2014-07-17 15:55:00,81.76,81.82,81.69,81.7,108500.0,71.8641,71.9168,71.8026,71.8114,108500.0
2014-07-18 09:30:00,82.14,82.47,81.33,82.28,136500.0,72.1981,72.4882,71.4861,72.3212,136500.0
2014-07-18 09:35:00,82.33,82.68,82.26,82.52,33500.0,72.3651,72.6728,72.3036,72.5321,33500.0
2014-07-18 09:40:00,82.46,82.84,82.46,82.71,29900.0,72.4794,72.8134,72.4794,72.6991,29900.0
2014-07-18 09:45:00,82.7,82.7,82.1,82.1,42900.0,72.6903,72.6903,72.163,72.163,42900.0
2014-07-18 09:50:00,82.1,82.1,81.66,81.66,26600.0,72.163,72.163,71.7762,71.7762,26600.0
2014-07-18 09:55:00,81.61,82.25,81.61,82.09,18600.0,71.7323,72.2948,71.7323,72.1542,18600.0
2014-07-18 10:00:00,82.08,82.31,81.7,81.7,35100.0,72.1454,72.3475,71.8114,71.8114,35100.0
2014-07-18 10:05:00,81.72,82.0,81.39,81.54,36400.0,71.8289,72.0751,71.5389,71.6707,36400.0
2014-07-18 10:10:00,81.54,81.64,81.4,81.4,16800.0,71.6707,71.7586,71.5477,71.5477,16800.0
2014-07-18 10:15:00,81.4,81.46,81.28,81.43,15000.0,71.5477,71.6004,71.4422,71.574,15000.0
2014-07-18 10:20:00,81.43,81.44,81.21,81.26,15900.0,71.574,71.5828,71.3807,71.4246,15900.0
2014-07-18 10:25:00,81.19,81.38,81.19,81.34,19700.0,71.3631,71.5301,71.3631,71.4949,19700.0
2014-07-18 10:30:00,81.35,81.38,81.24,81.29,13700.0,71.5037,71.5301,71.407,71.451,13700.0
2014-07-18 10:35:00,81.29,81.3,81.15,81.17,16700.0,71.451,71.4598,71.3279,71.3455,16700.0
2014-07-18 10:40:00,81.17,81.18,81.0,81.03,10400.0,71.3455,71.3543,71.1961,71.2225,10400.0
2014-07-18 10:45:00,81.04,81.22,81.04,81.09,15300.0,71.2312,71.3895,71.2312,71.2752,15300.0
2014-07-18 10:50:00,81.11,81.14,81.06,81.13,13200.0,71.2928,71.3191,71.2488,71.3104,13200.0
2014-07-18 10:55:00,81.11,81.29,81.1,81.29,15100.0,71.2928,71.451,71.284,71.451,15100.0
2014-07-18 11:00:00,81.29,81.4,81.25,81.25,19400.0,71.451,71.5477,71.4158,71.4158,19400.0
2014-07-18 11:05:00,81.26,81.34,81.25,81.27,18700.0,71.4246,71.4949,71.4158,71.4334,18700.0
2014-07-18 11:10:00,81.27,81.36,81.25,81.34,7200.0,71.4334,71.5125,71.4158,71.4949,7200.0
2014-07-18 11:15:00,81.34,81.65,81.34,81.48,32800.0,71.4949,71.7674,71.4949,71.618,32800.0
2014-07-18 11:20:00,81.47,81.58,81.47,81.48,5400.0,71.6092,71.7059,71.6092,71.618,5400.0
2014-07-18 11:25:00,81.49,81.5,81.43,81.43,11000.0,71.6268,71.6356,71.574,71.574,11000.0
2014-07-18 11:30:00,81.42,81.54,81.42,81.54,10400.0,71.5653,71.6707,71.5653,71.6707,10400.0
2014-07-18 11:35:00,81.55,81.79,81.54,81.79,5900.0,71.6795,71.8905,71.6707,71.8905,5900.0
2014-07-18 11:40:00,81.78,81.79,81.68,81.68,9800.0,71.8817,71.8905,71.7938,71.7938,9800.0
2014-07-18 11:45:00,81.66,81.84,81.66,81.83,9400.0,71.7762,71.9344,71.7762,71.9256,9400.0
2014-07-18 11:50:00,81.86,81.97,81.84,81.9,13500.0,71.952,72.0487,71.9344,71.9872,13500.0
2014-07-18 11:55:00,81.89,81.9,81.86,81.86,5800.0,71.9784,71.9872,71.952,71.952,5800.0
2014-07-18 12:00:00,81.83,81.83,81.76,81.77,12000.0,71.9256,71.9256,71.8641,71.8729,12000.0
2014-07-18 12:05:00,81.76,81.8,81.73,81.75,16000.0,71.8641,71.8993,71.8377,71.8553,16000.0
2014-07-18 12:10:00,81.73,81.81,81.69,81.81,8000.0,71.8377,71.9081,71.8026,71.9081,8000.0
2014-07-18 12:15:00,81.81,81.91,81.81,81.85,6800.0,71.9081,71.9959,71.9081,71.9432,6800.0
2014-07-18 12:20:00,81.85,81.89,81.85,81.89,3400.0,71.9432,71.9784,71.9432,71.9784,3400.0
2014-07-18 12:25:00,81.86,81.96,81.85,81.96,13100.0,71.952,72.0399,71.9432,72.0399,13100.0
2014-07-18 12:30:00,81.97,81.99,81.87,81.87,8700.0,72.0487,72.0663,71.9608,71.9608,8700.0
2014-07-18 12:35:00,81.89,81.9,81.87,81.9,5100.0,71.9784,71.9872,71.9608,71.9872,5100.0
2014-07-18 12:40:00,81.89,81.89,81.85,81.86,7700.0,71.9784,71.9784,71.9432,71.952,7700.0
2014-07-18 12:45:00,81.87,81.89,81.84,81.84,2600.0,71.9608,71.9784,71.9344,71.9344,2600.0
2014-07-18 12:50:00,81.84,81.87,81.82,81.86,8600.0,71.9344,71.9608,71.9168,71.952,8600.0
2014-07-18 12:55:00,81.88,81.89,81.84,81.86,5000.0,71.9696,71.9784,71.9344,71.952,5000.0
2014-07-18 13:00:00,81.85,81.89,81.75,81.75,12200.0,71.9432,71.9784,71.8553,71.8553,12200.0
2014-07-18 13:05:00,81.75,81.82,81.71,81.81,6400.0,71.8553,71.9168,71.8202,71.9081,6400.0
2014-07-18 13:10:00,81.79,81.9,81.79,81.79,7400.0,71.8905,71.9872,71.8905,71.8905,7400.0
2014-07-18 13:15:00,81.77,81.86,81.75,81.85,5700.0,71.8729,71.952,71.8553,71.9432,5700.0
2014-07-18 13:20:00,81.84,81.93,81.84,81.93,3200.0,71.9344,72.0135,71.9344,72.0135,3200.0
2014-07-18 13:25:00,81.94,82.0,81.93,81.97,16800.0,72.0223,72.0751,72.0135,72.0487,16800.0
2014-07-18 13:30:00,81.96,81.99,81.85,81.86,5100.0,72.0399,72.0663,71.9432,71.952,5100.0
2014-07-18 13:35:00,81.86,81.89,81.83,81.89,6600.0,71.952,71.9784,71.9256,71.9784,6600.0
2014-07-18 13:40:00,81.88,81.94,81.86,81.86,3500.0,71.9696,72.0223,71.952,71.952,3500.0
2014-07-18 13:45:00,81.85,81.88,81.83,81.88,2600.0,71.9432,71.9696,71.9256,71.9696,2600.0
2014-07-18 13:50:00,81.87,81.93,81.87,81.93,3100.0,71.9608,72.0135,71.9608,72.0135,3100.0
2014-07-18 13:55:00,81.9,81.95,81.9,81.94,2900.0,71.9872,72.0311,71.9872,72.0223,2900.0
2014-07-18 14:00:00,81.94,81.94,81.82,81.83,7200.0,72.0223,72.0223,71.9168,71.9256,7200.0
2014-07-18 14:05:00,81.86,81.87,81.84,81.87,5700.0,71.952,71.9608,71.9344,71.9608,5700.0
2014-07-18 14:10:00,81.87,81.89,81.86,81.89,3800.0,71.9608,71.9784,71.952,71.9784,3800.0
2014-07-18 14:15:00,81.87,81.87,81.83,81.86,6400.0,71.9608,71.9608,71.9256,71.952,6400.0
2014-07-18 14:20:00,81.87,81.98,81.87,81.92,5100.0,71.9608,72.0575,71.9608,72.0047,5100.0
2014-07-18 14:25:00,81.93,82.0,81.93,81.99,3600.0,72.0135,72.0751,72.0135,72.0663,3600.0
2014-07-18 14:30:00,81.99,82.05,81.98,82.05,7200.0,72.0663,72.119,72.0575,72.119,7200.0
2014-07-18 14:35:00,82.03,82.05,82.02,82.05,6800.0,72.1014,72.119,72.0926,72.119,6800.0
2014-07-18 14:40:00,82.04,82.1,82.04,82.06,4000.0,72.1102,72.163,72.1102,72.1278,4000.0
2014-07-18 14:45:00,82.06,82.11,82.05,82.1,6000.0,72.1278,72.1717,72.119,72.163,6000.0
2014-07-18 14:50:00,82.1,82.35,82.1,82.31,23000.0,72.163,72.3827,72.163,72.3475,23000.0
2014-07-18 14:55:00,82.31,82.31,82.18,82.2,8700.0,72.3475,72.3475,72.2333,72.2508,8700.0
2014-07-18 15:00:00,82.2,82.22,82.18,82.19,10500.0,72.2508,72.2684,72.2333,72.2421,10500.0
2014-07-18 15:05:00,82.19,82.38,82.19,82.38,13000.0,72.2421,72.4091,72.2421,72.4091,13000.0
2014-07-18 15:10:00,82.38,82.39,82.3,82.3,11600.0,72.4091,72.4179,72.3387,72.3387,11600.0
2014-07-18 15:15:00,82.3,82.3,82.23,82.29,8900.0,72.3387,72.3387,72.2772,72.33,8900.0
2014-07-18 15:20:00,82.29,82.33,82.23,82.25,9400.0,72.33,72.3651,72.2772,72.2948,9400.0
2014-07-18 15:25:00,82.23,82.25,82.18,82.21,13500.0,72.2772,72.2948,72.2333,72.2596,13500.0
2014-07-18 15:30:00,82.2,82.25,82.17,82.19,16500.0,72.2508,72.2948,72.2245,72.2421,16500.0
2014-07-18 15:35:00,82.2,82.25,82.18,82.23,17500.0,72.2508,72.2948,72.2333,72.2772,17500.0
2014-07-18 15:40:00,82.23,82.23,82.13,82.16,25000.0,72.2772,72.2772,72.1893,72.2157,25000.0
2014-07-18 15:45:00,82.17,82.2,82.13,82.14,24600.0,72.2245,72.2508,72.1893,72.1981,24600.0
2014-07-18 15:50:00,82.14,82.17,82.13,82.13,49600.0,72.1981,72.2245,72.1893,72.1893,49600.0
2014-07-18 15:55:00,82.14,82.15,82.1,82.14,86300.0,72.1981,72.2069,72.163,72.1981,86300.0
2014-07-21 09:30:00,81.89,82.22,81.89,81.95,40400.0,71.9784,72.2684,71.9784,72.0311,40400.0
2014-07-21 09:35:00,81.91,81.94,81.72,81.72,6900.0,71.9959,72.0223,71.8289,71.8289,6900.0
2014-07-21 09:40:00,81.66,81.84,81.61,81.76,14500.0,71.7762,71.9344,71.7323,71.8641,14500.0
2014-07-21 09:45:00,81.8,81.94,81.75,81.88,13400.0,71.8993,72.0223,71.8553,71.9696,13400.0
2014-07-21 09:50:00,81.83,81.87,81.8,81.8,12600.0,71.9256,71.9608,71.8993,71.8993,12600.0
2014-07-21 09:55:00,81.79,81.85,81.75,81.75,12200.0,71.8905,71.9432,71.8553,71.8553,12200.0
2014-07-21 10:00:00,81.75,81.77,81.67,81.75,16800.0,71.8553,71.8729,71.785,71.8553,16800.0
2014-07-21 10:05:00,81.75,81.84,81.74,81.76,8200.0,71.8553,71.9344,71.8465,71.8641,8200.0
2014-07-21 10:10:00,81.76,81.83,81.75,81.78,38300.0,71.8641,71.9256,71.8553,71.8817,38300.0
2014-07-21 10:15:00,81.78,81.8,81.75,81.75,12900.0,71.8817,71.8993,71.8553,71.8553,12900.0
2014-07-21 10:20:00,81.75,81.84,81.75,81.83,3400.0,71.8553,71.9344,71.8553,71.9256,3400.0
2014-07-21 10:25:00,81.84,81.84,81.71,81.73,11200.0,71.9344,71.9344,71.8202,71.8377,11200.0
2014-07-21 10:30:00,81.73,81.74,81.64,81.71,9500.0,71.8377,71.8465,71.7586,71.8202,9500.0
2014-07-21 10:35:00,81.7,81.73,81.57,81.57,17700.0,71.8114,71.8377,71.6971,71.6971,17700.0
2014-07-21 10:40:00,81.57,81.58,81.41,81.49,19900.0,71.6971,71.7059,71.5565,71.6268,19900.0
2014-07-21 10:45:00,81.49,81.5,81.45,81.46,10800.0,71.6268,71.6356,71.5916,71.6004,10800.0
2014-07-21 10:50:00,81.47,81.49,81.45,81.47,12200.0,71.6092,71.6268,71.5916,71.6092,12200.0
2014-07-21 10:55:00,81.47,81.5,81.42,81.45,20300.0,71.6092,71.6356,71.5653,71.5916,20300.0
2014-07-21 11:00:00,81.42,81.45,81.4,81.4,18500.0,71.5653,71.5916,71.5477,71.5477,18500.0
2014-07-21 11:05:00,81.42,81.45,81.42,81.42,10000.0,71.5653,71.5916,71.5653,71.5653,10000.0
2014-07-21 11:10:00,81.42,81.43,81.34,81.37,24000.0,71.5653,71.574,71.4949,71.5213,24000.0
2014-07-21 11:15:00,81.38,81.4,81.35,81.36,8500.0,71.5301,71.5477,71.5037,71.5125,8500.0
2014-07-21 11:20:00,81.37,81.39,81.35,81.39,9100.0,71.5213,71.5389,71.5037,71.5389,9100.0
2014-07-21 11:25:00,81.37,81.39,81.35,81.38,6000.0,71.5213,71.5389,71.5037,71.5301,6000.0
2014-07-21 11:30:00,81.37,81.37,81.3,81.3,15400.0,71.5213,71.5213,71.4598,71.4598,15400.0
2014-07-21 11:35:00,81.31,81.34,81.3,81.34,4300.0,71.4686,71.4949,71.4598,71.4949,4300.0
2014-07-21 11:40:00,81.35,81.45,81.35,81.4,11700.0,71.5037,71.5916,71.5037,71.5477,11700.0
2014-07-21 11:45:00,81.41,81.41,81.29,81.37,11600.0,71.5565,71.5565,71.451,71.5213,11600.0
2014-07-21 11:50:00,81.37,81.42,81.37,81.4,20400.0,71.5213,71.5653,71.5213,71.5477,20400.0
2014-07-21 11:55:00,81.4,81.43,81.39,81.4,14800.0,71.5477,71.574,71.5389,71.5477,14800.0
2014-07-21 12:00:00,81.42,81.42,81.37,81.4,13300.0,71.5653,71.5653,71.5213,71.5477,13300.0
2014-07-21 12:05:00,81.41,81.41,81.34,81.37,7300.0,71.5565,71.5565,71.4949,71.5213,7300.0
2014-07-21 12:10:00,81.38,81.4,81.29,81.3,31500.0,71.5301,71.5477,71.451,71.4598,31500.0
2014-07-21 12:15:00,81.3,81.31,81.28,81.3,7000.0,71.4598,71.4686,71.4422,71.4598,7000.0
2014-07-21 12:20:00,81.29,81.31,81.29,81.3,13000.0,71.451,71.4686,71.451,71.4598,13000.0
2014-07-21 12:25:00,81.31,81.31,81.22,81.23,10100.0,71.4686,71.4686,71.3895,71.3983,10100.0
2014-07-21 12:30:00,81.23,81.28,81.23,81.28,7700.0,71.3983,71.4422,71.3983,71.4422,7700.0
2014-07-21 12:35:00,81.28,81.31,81.28,81.31,13600.0,71.4422,71.4686,71.4422,71.4686,13600.0
2014-07-21 12:40:00,81.31,81.31,81.27,81.27,18300.0,71.4686,71.4686,71.4334,71.4334,18300.0
2014-07-21 12:45:00,81.27,81.29,81.26,81.28,6000.0,71.4334,71.451,71.4246,71.4422,6000.0
2014-07-21 12:50:00,81.3,81.3,81.26,81.27,7400.0,71.4598,71.4598,71.4246,71.4334,7400.0
2014-07-21 12:55:00,81.26,81.27,81.25,81.26,9600.0,71.4246,71.4334,71.4158,71.4246,9600.0
2014-07-21 13:00:00,81.26,81.27,81.22,81.22,10700.0,71.4246,71.4334,71.3895,71.3895,10700.0
2014-07-21 13:05:00,81.21,81.27,81.21,81.24,11800.0,71.3807,71.4334,71.3807,71.407,11800.0
2014-07-21 13:10:00,81.24,81.27,81.23,81.26,10500.0,71.407,71.4334,71.3983,71.4246,10500.0
2014-07-21 13:15:00,81.26,81.29,81.25,81.29,8700.0,71.4246,71.451,71.4158,71.451,8700.0
2014-07-21 13:20:00,81.29,81.35,81.29,81.33,16800.0,71.451,71.5037,71.451,71.4861,16800.0
2014-07-21 13:25:00,81.34,81.37,81.32,81.37,9300.0,71.4949,71.5213,71.4774,71.5213,9300.0
2014-07-21 13:30:00,81.38,81.39,81.35,81.37,16000.0,71.5301,71.5389,71.5037,71.5213,16000.0
2014-07-21 13:35:00,81.37,81.4,81.36,81.39,11300.0,71.5213,71.5477,71.5125,71.5389,11300.0
2014-07-21 13:40:00,81.38,81.55,81.37,81.55,12200.0,71.5301,71.6795,71.5213,71.6795,12200.0
2014-07-21 13:45:00,81.55,81.56,81.47,81.5,15900.0,71.6795,71.6883,71.6092,71.6356,15900.0
2014-07-21 13:50:00,81.49,81.51,81.49,81.5,9200.0,71.6268,71.6444,71.6268,71.6356,9200.0
2014-07-21 13:55:00,81.49,81.51,81.49,81.5,8000.0,71.6268,71.6444,71.6268,71.6356,8000.0
2014-07-21 14:00:00,81.5,81.5,81.49,81.49,12800.0,71.6356,71.6356,71.6268,71.6268,12800.0
2014-07-21 14:05:00,81.5,81.52,81.49,81.5,11500.0,71.6356,71.6532,71.6268,71.6356,11500.0
2014-07-21 14:10:00,81.51,81.51,81.5,81.5,14700.0,71.6444,71.6444,71.6356,71.6356,14700.0
2014-07-21 14:15:00,81.51,81.51,81.49,81.5,14500.0,71.6444,71.6444,71.6268,71.6356,14500.0
2014-07-21 14:20:00,81.5,81.51,81.49,81.5,4700.0,71.6356,71.6444,71.6268,71.6356,4700.0
2014-07-21 14:25:00,81.5,81.51,81.44,81.45,14600.0,71.6356,71.6444,71.5828,71.5916,14600.0
2014-07-21 14:30:00,81.45,81.48,81.44,81.44,16400.0,71.5916,71.618,71.5828,71.5828,16400.0
2014-07-21 14:35:00,81.43,81.5,81.43,81.48,8800.0,71.574,71.6356,71.574,71.618,8800.0
2014-07-21 14:40:00,81.47,81.5,81.46,81.49,16800.0,71.6092,71.6356,71.6004,71.6268,16800.0
2014-07-21 14:45:00,81.49,81.54,81.49,81.54,11900.0,71.6268,71.6707,71.6268,71.6707,11900.0
2014-07-21 14:50:00,81.55,81.59,81.54,81.54,21100.0,71.6795,71.7147,71.6707,71.6707,21100.0
2014-07-21 14:55:00,81.54,81.55,81.5,81.51,20300.0,71.6707,71.6795,71.6356,71.6444,20300.0
2014-07-21 15:00:00,81.51,81.59,81.5,81.58,16500.0,71.6444,71.7147,71.6356,71.7059,16500.0
2014-07-21 15:05:00,81.59,81.61,81.55,81.59,24400.0,71.7147,71.7323,71.6795,71.7147,24400.0
2014-07-21 15:10:00,81.6,81.6,81.54,81.59,15800.0,71.7235,71.7235,71.6707,71.7147,15800.0
2014-07-21 15:15:00,81.58,81.59,81.56,81.59,10200.0,71.7059,71.7147,71.6883,71.7147,10200.0
2014-07-21 15:20:00,81.58,81.6,81.57,81.6,8200.0,71.7059,71.7235,71.6971,71.7235,8200.0
2014-07-21 15:25:00,81.6,81.66,81.59,81.62,23000.0,71.7235,71.7762,71.7147,71.741,23000.0
2014-07-21 15:30:00,81.62,81.64,81.61,81.63,27100.0,71.741,71.7586,71.7323,71.7498,27100.0
2014-07-21 15:35:00,81.63,81.63,81.62,81.63,18500.0,71.7498,71.7498,71.741,71.7498,18500.0
2014-07-21 15:40:00,81.62,81.65,81.62,81.64,33400.0,71.741,71.7674,71.741,71.7586,33400.0
2014-07-21 15:45:00,81.64,81.65,81.58,81.59,57700.0,71.7586,71.7674,71.7059,71.7147,57700.0
2014-07-21 15:50:00,81.59,81.61,81.59,81.6,39600.0,71.7147,71.7323,71.7147,71.7235,39600.0
2014-07-21 15:55:00,81.6,81.61,81.57,81.58,69400.0,71.7235,71.7323,71.6971,71.7059,69400.0
2014-07-22 09:30:00,81.94,82.25,81.93,82.22,21500.0,72.0223,72.2948,72.0135,72.2684,21500.0
2014-07-22 09:35:00,82.25,82.28,82.01,82.27,12600.0,72.2948,72.3212,72.0838,72.3124,12600.0
2014-07-22 09:40:00,82.27,82.27,82.06,82.14,18100.0,72.3124,72.3124,72.1278,72.1981,18100.0
2014-07-22 09:45:00,82.07,82.2,82.01,82.19,9600.0,72.1366,72.2508,72.0838,72.2421,9600.0
2014-07-22 09:50:00,82.19,82.31,82.16,82.29,6500.0,72.2421,72.3475,72.2157,72.33,6500.0
2014-07-22 09:55:00,82.31,82.34,82.17,82.2,9800.0,72.3475,72.3739,72.2245,72.2508,9800.0
2014-07-22 10:00:00,82.23,82.33,82.21,82.27,8900.0,72.2772,72.3651,72.2596,72.3124,8900.0
2014-07-22 10:05:00,82.3,82.36,82.22,82.34,13800.0,72.3387,72.3915,72.2684,72.3739,13800.0
2014-07-22 10:10:00,82.34,82.38,82.3,82.31,8300.0,72.3739,72.4091,72.3387,72.3475,8300.0
2014-07-22 10:15:00,82.31,82.34,82.28,82.33,9700.0,72.3475,72.3739,72.3212,72.3651,9700.0
2014-07-22 10:20:00,82.34,82.36,82.29,82.29,10300.0,72.3739,72.3915,72.33,72.33,10300.0
2014-07-22 10:25:00,82.33,82.37,82.32,82.32,12900.0,72.3651,72.4003,72.3563,72.3563,12900.0
2014-07-22 10:30:00,82.33,82.37,82.26,82.26,15100.0,72.3651,72.4003,72.3036,72.3036,15100.0
2014-07-22 10:35:00,82.22,82.23,82.17,82.22,12800.0,72.2684,72.2772,72.2245,72.2684,12800.0
2014-07-22 10:40:00,82.22,82.23,82.18,82.2,15600.0,72.2684,72.2772,72.2333,72.2508,15600.0
2014-07-22 10:45:00,82.2,82.22,82.11,82.13,17600.0,72.2508,72.2684,72.1717,72.1893,17600.0
2014-07-22 10:50:00,82.12,82.16,82.11,82.16,10300.0,72.1805,72.2157,72.1717,72.2157,10300.0
2014-07-22 10:55:00,82.15,82.19,82.15,82.17,8000.0,72.2069,72.2421,72.2069,72.2245,8000.0
2014-07-22 11:00:00,82.17,82.31,82.17,82.28,14700.0,72.2245,72.3475,72.2245,72.3212,14700.0
2014-07-22 11:05:00,82.27,82.28,82.22,82.24,15500.0,72.3124,72.3212,72.2684,72.286,15500.0
2014-07-22 11:10:00,82.22,82.28,82.2,82.28,12700.0,72.2684,72.3212,72.2508,72.3212,12700.0
2014-07-22 11:15:00,82.28,82.31,82.12,82.12,16000.0,72.3212,72.3475,72.1805,72.1805,16000.0
2014-07-22 11:20:00,82.12,82.14,82.05,82.05,8000.0,72.1805,72.1981,72.119,72.119,8000.0
2014-07-22 11:25:00,82.07,82.08,82.04,82.08,7900.0,72.1366,72.1454,72.1102,72.1454,7900.0
2014-07-22 11:30:00,82.08,82.2,82.07,82.12,11300.0,72.1454,72.2508,72.1366,72.1805,11300.0
2014-07-22 11:35:00,82.13,82.21,82.13,82.21,7400.0,72.1893,72.2596,72.1893,72.2596,7400.0
2014-07-22 11:40:00,82.21,82.27,82.21,82.27,8400.0,72.2596,72.3124,72.2596,72.3124,8400.0
2014-07-22 11:45:00,82.27,82.29,82.2,82.2,13500.0,72.3124,72.33,72.2508,72.2508,13500.0
2014-07-22 11:50:00,82.2,82.23,82.18,82.19,11800.0,72.2508,72.2772,72.2333,72.2421,11800.0
2014-07-22 11:55:00,82.18,82.18,82.09,82.09,8300.0,72.2333,72.2333,72.1542,72.1542,8300.0
2014-07-22 12:00:00,82.08,82.13,82.08,82.09,8200.0,72.1454,72.1893,72.1454,72.1542,8200.0
2014-07-22 12:05:00,82.1,82.15,82.1,82.15,5300.0,72.163,72.2069,72.163,72.2069,5300.0
2014-07-22 12:10:00,82.15,82.2,82.15,82.19,4500.0,72.2069,72.2508,72.2069,72.2421,4500.0
2014-07-22 12:15:00,82.19,82.26,82.19,82.26,3000.0,72.2421,72.3036,72.2421,72.3036,3000.0
2014-07-22 12:20:00,82.26,82.26,82.21,82.21,4700.0,72.3036,72.3036,72.2596,72.2596,4700.0
2014-07-22 12:25:00,82.21,82.22,82.2,82.21,7200.0,72.2596,72.2684,72.2508,72.2596,7200.0
2014-07-22 12:30:00,82.21,82.21,82.15,82.17,15900.0,72.2596,72.2596,72.2069,72.2245,15900.0
2014-07-22 12:35:00,82.17,82.17,82.1,82.1,11100.0,72.2245,72.2245,72.163,72.163,11100.0
2014-07-22 12:40:00,82.1,82.1,82.05,82.05,6000.0,72.163,72.163,72.119,72.119,6000.0
2014-07-22 12:45:00,82.03,82.06,82.01,82.06,4600.0,72.1014,72.1278,72.0838,72.1278,4600.0
2014-07-22 12:50:00,82.06,82.1,82.04,82.04,6800.0,72.1278,72.163,72.1102,72.1102,6800.0
2014-07-22 12:55:00,82.05,82.06,82.01,82.02,2300.0,72.119,72.1278,72.0838,72.0926,2300.0
2014-07-22 13:00:00,82.03,82.03,81.99,81.99,3600.0,72.1014,72.1014,72.0663,72.0663,3600.0
2014-07-22 13:05:00,81.99,82.05,81.99,82.05,6300.0,72.0663,72.119,72.0663,72.119,6300.0
2014-07-22 13:10:00,82.04,82.05,82.02,82.03,5100.0,72.1102,72.119,72.0926,72.1014,5100.0
2014-07-22 13:15:00,82.03,82.07,82.03,82.04,6200.0,72.1014,72.1366,72.1014,72.1102,6200.0
2014-07-22 13:20:00,82.03,82.03,81.98,82.0,5600.0,72.1014,72.1014,72.0575,72.0751,5600.0
2014-07-22 13:25:00,82.0,82.01,81.99,82.0,21600.0,72.0751,72.0838,72.0663,72.0751,21600.0
2014-07-22 13:30:00,82.01,82.03,82.0,82.02,4600.0,72.0838,72.1014,72.0751,72.0926,4600.0
2014-07-22 13:35:00,82.03,82.07,82.03,82.07,4100.0,72.1014,72.1366,72.1014,72.1366,4100.0
2014-07-22 13:40:00,82.08,82.08,82.04,82.07,4400.0,72.1454,72.1454,72.1102,72.1366,4400.0
2014-07-22 13:45:00,82.07,82.15,82.04,82.14,19900.0,72.1366,72.2069,72.1102,72.1981,19900.0
2014-07-22 13:50:00,82.14,82.15,82.13,82.14,7600.0,72.1981,72.2069,72.1893,72.1981,7600.0
2014-07-22 13:55:00,82.14,82.14,82.09,82.1,5100.0,72.1981,72.1981,72.1542,72.163,5100.0
2014-07-22 14:00:00,82.1,82.1,82.06,82.06,7900.0,72.163,72.163,72.1278,72.1278,7900.0
2014-07-22 14:05:00,82.08,82.08,82.05,82.07,10100.0,72.1454,72.1454,72.119,72.1366,10100.0
2014-07-22 14:10:00,82.07,82.07,82.01,82.01,10400.0,72.1366,72.1366,72.0838,72.0838,10400.0
2014-07-22 14:15:00,82.01,82.04,82.01,82.03,8400.0,72.0838,72.1102,72.0838,72.1014,8400.0
2014-07-22 14:20:00,82.02,82.04,82.01,82.02,38000.0,72.0926,72.1102,72.0838,72.0926,38000.0
2014-07-22 14:25:00,82.02,82.02,81.99,81.99,5800.0,72.0926,72.0926,72.0663,72.0663,5800.0
2014-07-22 14:30:00,81.99,81.99,81.96,81.96,5300.0,72.0663,72.0663,72.0399,72.0399,5300.0
2014-07-22 14:35:00,81.96,81.97,81.89,81.9,9200.0,72.0399,72.0487,71.9784,71.9872,9200.0
2014-07-22 14:40:00,81.89,81.9,81.75,81.76,17600.0,71.9784,71.9872,71.8553,71.8641,17600.0
2014-07-22 14:45:00,81.74,81.74,81.64,81.66,20700.0,71.8465,71.8465,71.7586,71.7762,20700.0
2014-07-22 14:50:00,81.66,81.66,81.63,81.64,9000.0,71.7762,71.7762,71.7498,71.7586,9000.0
2014-07-22 14:55:00,81.64,81.77,81.64,81.77,11500.0,71.7586,71.8729,71.7586,71.8729,11500.0
2014-07-22 15:00:00,81.77,81.79,81.75,81.79,7400.0,71.8729,71.8905,71.8553,71.8905,7400.0
2014-07-22 15:05:00,81.79,81.84,81.79,81.84,4800.0,71.8905,71.9344,71.8905,71.9344,4800.0
2014-07-22 15:10:00,81.83,81.89,81.83,81.89,10700.0,71.9256,71.9784,71.9256,71.9784,10700.0
2014-07-22 15:15:00,81.89,81.93,81.85,81.86,14500.0,71.9784,72.0135,71.9432,71.952,14500.0
2014-07-22 15:20:00,81.85,81.87,81.83,81.84,16100.0,71.9432,71.9608,71.9256,71.9344,16100.0
2014-07-22 15:25:00,81.84,81.88,81.82,81.88,11400.0,71.9344,71.9696,71.9168,71.9696,11400.0
2014-07-22 15:30:00,81.89,81.95,81.89,81.95,16300.0,71.9784,72.0311,71.9784,72.0311,16300.0
2014-07-22 15:35:00,81.95,81.96,81.91,81.93,21400.0,72.0311,72.0399,71.9959,72.0135,21400.0
2014-07-22 15:40:00,81.92,81.93,81.91,81.91,20000.0,72.0047,72.0135,71.9959,71.9959,20000.0
2014-07-22 15:45:00,81.92,81.94,81.9,81.9,27700.0,72.0047,72.0223,71.9872,71.9872,27700.0
2014-07-22 15:50:00,81.89,81.92,81.89,81.9,30700.0,71.9784,72.0047,71.9784,71.9872,30700.0
2014-07-22 15:55:00,81.91,81.91,81.88,81.89,61200.0,71.9959,71.9959,71.9696,71.9784,61200.0
2014-07-23 09:30:00,82.26,82.41,82.18,82.22,21600.0,72.3036,72.4354,72.2333,72.2684,21600.0
2014-07-23 09:35:00,82.16,82.18,81.94,81.99,9100.0,72.2157,72.2333,72.0223,72.0663,9100.0
2014-07-23 09:40:00,82.06,82.1,81.83,81.87,8300.0,72.1278,72.163,71.9256,71.9608,8300.0
2014-07-23 09:45:00,81.86,81.87,81.62,81.74,20600.0,71.952,71.9608,71.741,71.8465,20600.0
2014-07-23 09:50:00,81.76,81.96,81.72,81.96,3100.0,71.8641,72.0399,71.8289,72.0399,3100.0
2014-07-23 09:55:00,81.98,82.0,81.9,81.93,5100.0,72.0575,72.0751,71.9872,72.0135,5100.0
2014-07-23 10:00:00,81.93,81.96,81.8,81.84,12000.0,72.0135,72.0399,71.8993,71.9344,12000.0
2014-07-23 10:05:00,81.84,82.02,81.83,81.9,23700.0,71.9344,72.0926,71.9256,71.9872,23700.0
2014-07-23 10:10:00,81.88,81.98,81.83,81.94,13300.0,71.9696,72.0575,71.9256,72.0223,13300.0
2014-07-23 10:15:00,81.96,82.02,81.92,81.94,10000.0,72.0399,72.0926,72.0047,72.0223,10000.0
2014-07-23 10:20:00,81.95,82.0,81.86,81.86,13500.0,72.0311,72.0751,71.952,71.952,13500.0
2014-07-23 10:25:00,81.86,81.92,81.82,81.92,20500.0,71.952,72.0047,71.9168,72.0047,20500.0
2014-07-23 10:30:00,81.92,82.0,81.91,81.97,26300.0,72.0047,72.0751,71.9959,72.0487,26300.0
2014-07-23 10:35:00,81.96,82.0,81.96,81.99,16700.0,72.0399,72.0751,72.0399,72.0663,16700.0
2014-07-23 10:40:00,81.99,82.0,81.97,81.97,12600.0,72.0663,72.0751,72.0487,72.0487,12600.0
2014-07-23 10:45:00,81.97,82.0,81.97,81.98,16100.0,72.0487,72.0751,72.0487,72.0575,16100.0
2014-07-23 10:50:00,81.98,82.0,81.97,81.97,12800.0,72.0575,72.0751,72.0487,72.0487,12800.0
2014-07-23 10:55:00,81.97,82.0,81.97,81.98,19100.0,72.0487,72.0751,72.0487,72.0575,19100.0
2014-07-23 11:00:00,81.99,81.99,81.93,81.94,23600.0,72.0663,72.0663,72.0135,72.0223,23600.0
2014-07-23 11:05:00,81.93,81.98,81.93,81.98,10900.0,72.0135,72.0575,72.0135,72.0575,10900.0
2014-07-23 11:10:00,81.97,81.98,81.91,81.94,4200.0,72.0487,72.0575,71.9959,72.0223,4200.0
2014-07-23 11:15:00,81.94,81.98,81.93,81.93,18500.0,72.0223,72.0575,72.0135,72.0135,18500.0
2014-07-23 11:20:00,81.92,81.94,81.91,81.94,8400.0,72.0047,72.0223,71.9959,72.0223,8400.0
2014-07-23 11:25:00,81.94,81.96,81.93,81.93,19300.0,72.0223,72.0399,72.0135,72.0135,19300.0
2014-07-23 11:30:00,81.92,81.97,81.92,81.94,32900.0,72.0047,72.0487,72.0047,72.0223,32900.0
2014-07-23 11:35:00,81.95,81.96,81.94,81.95,13200.0,72.0311,72.0399,72.0223,72.0311,13200.0
2014-07-23 11:40:00,81.95,81.95,81.88,81.88,10700.0,72.0311,72.0311,71.9696,71.9696,10700.0
2014-07-23 11:45:00,81.88,81.88,81.85,81.88,13400.0,71.9696,71.9696,71.9432,71.9696,13400.0
2014-07-23 11:50:00,81.89,81.92,81.89,81.91,9800.0,71.9784,72.0047,71.9784,71.9959,9800.0
2014-07-23 11:55:00,81.9,81.94,81.9,81.92,15500.0,71.9872,72.0223,71.9872,72.0047,15500.0
2014-07-23 12:00:00,81.93,81.97,81.92,81.95,14800.0,72.0135,72.0487,72.0047,72.0311,14800.0
2014-07-23 12:05:00,81.94,82.0,81.94,82.0,25600.0,72.0223,72.0751,72.0223,72.0751,25600.0
2014-07-23 12:10:00,81.99,82.0,81.98,81.98,10800.0,72.0663,72.0751,72.0575,72.0575,10800.0
2014-07-23 12:15:00,81.98,82.01,81.91,81.92,22200.0,72.0575,72.0838,71.9959,72.0047,22200.0
2014-07-23 12:20:00,81.92,81.94,81.89,81.94,10100.0,72.0047,72.0223,71.9784,72.0223,10100.0
2014-07-23 12:25:00,81.94,81.94,81.9,81.9,6500.0,72.0223,72.0223,71.9872,71.9872,6500.0
2014-07-23 12:30:00,81.9,81.91,81.87,81.9,9100.0,71.9872,71.9959,71.9608,71.9872,9100.0
2014-07-23 12:35:00,81.91,81.91,81.85,81.86,15200.0,71.9959,71.9959,71.9432,71.952,15200.0
2014-07-23 12:40:00,81.86,81.97,81.86,81.95,10700.0,71.952,72.0487,71.952,72.0311,10700.0
2014-07-23 12:45:00,81.95,81.96,81.93,81.95,8600.0,72.0311,72.0399,72.0135,72.0311,8600.0
2014-07-23 12:50:00,81.95,82.0,81.95,81.96,9200.0,72.0311,72.0751,72.0311,72.0399,9200.0
2014-07-23 12:55:00,81.97,82.0,81.97,82.0,5800.0,72.0487,72.0751,72.0487,72.0751,5800.0
2014-07-23 13:00:00,82.0,82.0,81.95,81.97,10700.0,72.0751,72.0751,72.0311,72.0487,10700.0
2014-07-23 13:05:00,81.98,82.0,81.97,81.99,12200.0,72.0575,72.0751,72.0487,72.0663,12200.0
2014-07-23 13:10:00,82.0,82.0,81.97,81.97,5100.0,72.0751,72.0751,72.0487,72.0487,5100.0
2014-07-23 13:15:00,81.97,82.0,81.96,81.99,7100.0,72.0487,72.0751,72.0399,72.0663,7100.0
2014-07-23 13:20:00,81.98,82.0,81.98,81.99,13600.0,72.0575,72.0751,72.0575,72.0663,13600.0
2014-07-23 13:25:00,81.99,82.0,81.98,82.0,8000.0,72.0663,72.0751,72.0575,72.0751,8000.0
2014-07-23 13:30:00,81.99,82.0,81.97,81.99,18400.0,72.0663,72.0751,72.0487,72.0663,18400.0
2014-07-23 13:35:00,81.99,82.0,81.98,81.99,8500.0,72.0663,72.0751,72.0575,72.0663,8500.0
2014-07-23 13:40:00,81.98,82.01,81.97,82.0,39800.0,72.0575,72.0838,72.0487,72.0751,39800.0
2014-07-23 13:45:00,82.0,82.06,81.97,82.06,15500.0,72.0751,72.1278,72.0487,72.1278,15500.0
2014-07-23 13:50:00,82.06,82.06,81.97,81.99,12900.0,72.1278,72.1278,72.0487,72.0663,12900.0
2014-07-23 13:55:00,82.0,82.01,81.98,82.01,7400.0,72.0751,72.0838,72.0575,72.0838,7400.0
2014-07-23 14:00:00,82.01,82.02,81.98,81.98,15200.0,72.0838,72.0926,72.0575,72.0575,15200.0
2014-07-23 14:05:00,81.97,82.01,81.95,82.0,11000.0,72.0487,72.0838,72.0311,72.0751,11000.0
2014-07-23 14:10:00,82.01,82.01,81.96,81.98,8900.0,72.0838,72.0838,72.0399,72.0575,8900.0
2014-07-23 14:15:00,81.97,81.99,81.94,81.96,6500.0,72.0487,72.0663,72.0223,72.0399,6500.0
2014-07-23 14:20:00,81.96,81.99,81.95,81.96,10900.0,72.0399,72.0663,72.0311,72.0399,10900.0
2014-07-23 14:25:00,81.94,81.96,81.93,81.93,11600.0,72.0223,72.0399,72.0135,72.0135,11600.0
2014-07-23 14:30:00,81.93,81.94,81.9,81.92,11000.0,72.0135,72.0223,71.9872,72.0047,11000.0
2014-07-23 14:35:00,81.93,81.96,81.92,81.94,10900.0,72.0135,72.0399,72.0047,72.0223,10900.0
2014-07-23 14:40:00,81.94,81.95,81.92,81.95,7100.0,72.0223,72.0311,72.0047,72.0311,7100.0
2014-07-23 14:45:00,81.95,81.95,81.9,81.9,10600.0,72.0311,72.0311,71.9872,71.9872,10600.0
2014-07-23 14:50:00,81.91,81.91,81.81,81.81,9400.0,71.9959,71.9959,71.9081,71.9081,9400.0
2014-07-23 14:55:00,81.81,81.86,81.81,81.86,13300.0,71.9081,71.952,71.9081,71.952,13300.0
2014-07-23 15:00:00,81.86,81.87,81.81,81.82,14800.0,71.952,71.9608,71.9081,71.9168,14800.0
2014-07-23 15:05:00,81.83,81.86,81.8,81.8,14800.0,71.9256,71.952,71.8993,71.8993,14800.0
2014-07-23 15:10:00,81.8,81.82,81.79,81.81,14600.0,71.8993,71.9168,71.8905,71.9081,14600.0
2014-07-23 15:15:00,81.81,81.83,81.79,81.79,15100.0,71.9081,71.9256,71.8905,71.8905,15100.0
2014-07-23 15:20:00,81.79,81.81,81.76,81.76,15700.0,71.8905,71.9081,71.8641,71.8641,15700.0
2014-07-23 15:25:00,81.76,81.81,81.75,81.78,18600.0,71.8641,71.9081,71.8553,71.8817,18600.0
2014-07-23 15:30:00,81.79,81.83,81.78,81.83,25200.0,71.8905,71.9256,71.8817,71.9256,25200.0
2014-07-23 15:35:00,81.83,81.85,81.8,81.85,20100.0,71.9256,71.9432,71.8993,71.9432,20100.0
2014-07-23 15:40:00,81.84,81.87,81.84,81.87,14900.0,71.9344,71.9608,71.9344,71.9608,14900.0
2014-07-23 15:45:00,81.86,81.87,81.77,81.79,45500.0,71.952,71.9608,71.8729,71.8905,45500.0
2014-07-23 15:50:00,81.79,81.83,81.79,81.83,35800.0,71.8905,71.9256,71.8905,71.9256,35800.0
2014-07-23 15:55:00,81.82,81.84,81.79,81.83,72700.0,71.9168,71.9344,71.8905,71.9256,72700.0
2014-07-24 09:30:00,81.88,81.88,81.45,81.61,46600.0,71.9696,71.9696,71.5916,71.7323,46600.0
2014-07-24 09:35:00,81.6,81.6,80.95,81.24,100300.0,71.7235,71.7235,71.1521,71.407,100300.0
2014-07-24 09:40:00,81.25,81.54,81.18,81.54,20700.0,71.4158,71.6707,71.3543,71.6707,20700.0
2014-07-24 09:45:00,81.56,81.75,81.53,81.58,15900.0,71.6883,71.8553,71.6619,71.7059,15900.0
2014-07-24 09:50:00,81.55,81.55,81.3,81.39,35800.0,71.6795,71.6795,71.4598,71.5389,35800.0
2014-07-24 09:55:00,81.41,81.41,81.17,81.34,24000.0,71.5565,71.5565,71.3455,71.4949,24000.0
2014-07-24 10:00:00,81.37,81.45,81.22,81.43,33900.0,71.5213,71.5916,71.3895,71.574,33900.0
2014-07-24 10:05:00,81.43,81.44,81.18,81.2,13600.0,71.574,71.5828,71.3543,71.3719,13600.0
2014-07-24 10:10:00,81.19,81.35,81.19,81.23,23200.0,71.3631,71.5037,71.3631,71.3983,23200.0
2014-07-24 10:15:00,81.23,81.25,81.11,81.18,18700.0,71.3983,71.4158,71.2928,71.3543,18700.0
2014-07-24 10:20:00,81.17,81.21,81.13,81.2,17000.0,71.3455,71.3807,71.3104,71.3719,17000.0
2014-07-24 10:25:00,81.21,81.38,81.21,81.38,11800.0,71.3807,71.5301,71.3807,71.5301,11800.0
2014-07-24 10:30:00,81.36,81.4,81.3,81.4,17300.0,71.5125,71.5477,71.4598,71.5477,17300.0
2014-07-24 10:35:00,81.4,81.42,81.36,81.42,6800.0,71.5477,71.5653,71.5125,71.5653,6800.0
2014-07-24 10:40:00,81.4,81.48,81.36,81.46,5700.0,71.5477,71.618,71.5125,71.6004,5700.0
2014-07-24 10:45:00,81.45,81.46,81.4,81.42,8800.0,71.5916,71.6004,71.5477,71.5653,8800.0
2014-07-24 10:50:00,81.41,81.41,81.27,81.27,16400.0,71.5565,71.5565,71.4334,71.4334,16400.0
2014-07-24 10:55:00,81.27,81.31,81.26,81.26,12700.0,71.4334,71.4686,71.4246,71.4246,12700.0
2014-07-24 11:00:00,81.27,81.39,81.27,81.37,10400.0,71.4334,71.5389,71.4334,71.5213,10400.0
2014-07-24 11:05:00,81.35,81.35,81.24,81.25,16900.0,71.5037,71.5037,71.407,71.4158,16900.0
2014-07-24 11:10:00,81.24,81.34,81.24,81.33,16500.0,71.407,71.4949,71.407,71.4861,16500.0
2014-07-24 11:15:00,81.35,81.35,81.29,81.29,72100.0,71.5037,71.5037,71.451,71.451,72100.0
2014-07-24 11:20:00,81.3,81.33,81.25,81.25,68500.0,71.4598,71.4861,71.4158,71.4158,68500.0
2014-07-24 11:25:00,81.25,81.29,81.18,81.2,72400.0,71.4158,71.451,71.3543,71.3719,72400.0
2014-07-24 11:30:00,81.2,81.24,81.18,81.24,31200.0,71.3719,71.407,71.3543,71.407,31200.0
2014-07-24 11:35:00,81.24,81.24,80.95,80.96,80600.0,71.407,71.407,71.1521,71.1609,80600.0
2014-07-24 11:40:00,80.95,80.96,80.8,80.8,64000.0,71.1521,71.1609,71.0203,71.0203,64000.0
2014-07-24 11:45:00,80.82,80.82,80.69,80.73,42200.0,71.0379,71.0379,70.9236,70.9588,42200.0
2014-07-24 11:50:00,80.74,80.79,80.72,80.76,52700.0,70.9676,71.0115,70.95,70.9851,52700.0
2014-07-24 11:55:00,80.77,80.83,80.63,80.66,136800.0,70.9939,71.0467,70.8709,70.8972,136800.0
2014-07-24 12:00:00,80.65,80.67,80.55,80.61,74900.0,70.8885,70.906,70.8006,70.8533,74900.0
2014-07-24 12:05:00,80.62,80.69,80.61,80.69,20000.0,70.8621,70.9236,70.8533,70.9236,20000.0
2014-07-24 12:10:00,80.7,80.75,80.7,80.71,18900.0,70.9324,70.9764,70.9324,70.9412,18900.0
2014-07-24 12:15:00,80.72,80.81,80.7,80.81,38700.0,70.95,71.0291,70.9324,71.0291,38700.0
2014-07-24 12:20:00,80.81,80.86,80.76,80.76,38100.0,71.0291,71.073,70.9851,70.9851,38100.0
2014-07-24 12:25:00,80.77,80.81,80.77,80.77,15700.0,70.9939,71.0291,70.9939,70.9939,15700.0
2014-07-24 12:30:00,80.77,80.78,80.72,80.74,20200.0,70.9939,71.0027,70.95,70.9676,20200.0
2014-07-24 12:35:00,80.73,80.77,80.71,80.77,8700.0,70.9588,70.9939,70.9412,70.9939,8700.0
2014-07-24 12:40:00,80.78,80.89,80.78,80.86,21200.0,71.0027,71.0994,71.0027,71.073,21200.0
2014-07-24 12:45:00,80.86,80.87,80.8,80.82,16800.0,71.073,71.0818,71.0203,71.0379,16800.0
2014-07-24 12:50:00,80.82,80.87,80.82,80.85,12100.0,71.0379,71.0818,71.0379,71.0642,12100.0
2014-07-24 12:55:00,80.85,80.87,80.84,80.86,10700.0,71.0642,71.0818,71.0555,71.073,10700.0
2014-07-24 13:00:00,80.86,80.86,80.8,80.81,37900.0,71.073,71.073,71.0203,71.0291,37900.0
2014-07-24 13:05:00,80.83,80.85,80.8,80.81,11400.0,71.0467,71.0642,71.0203,71.0291,11400.0
2014-07-24 13:10:00,80.81,80.92,80.79,80.92,14700.0,71.0291,71.1258,71.0115,71.1258,14700.0
2014-07-24 13:15:00,80.92,80.97,80.92,80.94,19700.0,71.1258,71.1697,71.1258,71.1434,19700.0
2014-07-24 13:20:00,80.93,81.02,80.93,81.0,15300.0,71.1346,71.2137,71.1346,71.1961,15300.0
2014-07-24 13:25:00,81.01,81.03,81.0,81.01,14600.0,71.2049,71.2225,71.1961,71.2049,14600.0
2014-07-24 13:30:00,81.01,81.04,80.94,80.95,23200.0,71.2049,71.2312,71.1434,71.1521,23200.0
2014-07-24 13:35:00,80.94,80.98,80.94,80.98,8700.0,71.1434,71.1785,71.1434,71.1785,8700.0
2014-07-24 13:40:00,80.97,81.03,80.95,80.95,12800.0,71.1697,71.2225,71.1521,71.1521,12800.0
2014-07-24 13:45:00,80.97,81.0,80.93,80.98,19600.0,71.1697,71.1961,71.1346,71.1785,19600.0
2014-07-24 13:50:00,80.97,81.0,80.93,81.0,27400.0,71.1697,71.1961,71.1346,71.1961,27400.0
2014-07-24 13:55:00,81.0,81.02,80.98,81.01,27700.0,71.1961,71.2137,71.1785,71.2049,27700.0
2014-07-24 14:00:00,81.02,81.03,80.97,80.99,25200.0,71.2137,71.2225,71.1697,71.1873,25200.0
2014-07-24 14:05:00,80.98,81.01,80.95,81.0,31200.0,71.1785,71.2049,71.1521,71.1961,31200.0
2014-07-24 14:10:00,81.01,81.02,80.97,81.01,21000.0,71.2049,71.2137,71.1697,71.2049,21000.0
2014-07-24 14:15:00,81.0,81.02,80.96,80.98,15800.0,71.1961,71.2137,71.1609,71.1785,15800.0
2014-07-24 14:20:00,80.98,80.99,80.95,80.95,14100.0,71.1785,71.1873,71.1521,71.1521,14100.0
2014-07-24 14:25:00,80.95,81.0,80.95,80.95,45800.0,71.1521,71.1961,71.1521,71.1521,45800.0
2014-07-24 14:30:00,80.96,80.97,80.9,80.92,15800.0,71.1609,71.1697,71.1082,71.1258,15800.0
2014-07-24 14:35:00,80.92,80.92,80.83,80.83,24800.0,71.1258,71.1258,71.0467,71.0467,24800.0
2014-07-24 14:40:00,80.83,80.89,80.83,80.87,16100.0,71.0467,71.0994,71.0467,71.0818,16100.0
2014-07-24 14:45:00,80.86,80.87,80.85,80.85,12900.0,71.073,71.0818,71.0642,71.0642,12900.0
2014-07-24 14:50:00,80.84,80.85,80.79,80.79,31700.0,71.0555,71.0642,71.0115,71.0115,31700.0
2014-07-24 14:55:00,80.79,80.8,80.73,80.73,12400.0,71.0115,71.0203,70.9588,70.9588,12400.0
2014-07-24 15:00:00,80.74,80.75,80.7,80.75,22700.0,70.9676,70.9764,70.9324,70.9764,22700.0
2014-07-24 15:05:00,80.76,80.78,80.75,80.76,22300.0,70.9851,71.0027,70.9764,70.9851,22300.0
2014-07-24 15:10:00,80.77,80.77,80.7,80.75,30400.0,70.9939,70.9939,70.9324,70.9764,30400.0
2014-07-24 15:15:00,80.77,80.79,80.75,80.78,19200.0,70.9939,71.0115,70.9764,71.0027,19200.0
2014-07-24 15:20:00,80.79,80.86,80.79,80.84,29200.0,71.0115,71.073,71.0115,71.0555,29200.0
2014-07-24 15:25:00,80.84,80.87,80.84,80.87,15300.0,71.0555,71.0818,71.0555,71.0818,15300.0
2014-07-24 15:30:00,80.87,80.97,80.86,80.95,39300.0,71.0818,71.1697,71.073,71.1521,39300.0
2014-07-24 15:35:00,80.95,80.96,80.93,80.93,58100.0,71.1521,71.1609,71.1346,71.1346,58100.0
2014-07-24 15:40:00,80.93,80.93,80.88,80.89,43500.0,71.1346,71.1346,71.0906,71.0994,43500.0
2014-07-24 15:45:00,80.9,80.94,80.86,80.87,53400.0,71.1082,71.1434,71.073,71.0818,53400.0
2014-07-24 15:50:00,80.87,80.92,80.81,80.81,81900.0,71.0818,71.1258,71.0291,71.0291,81900.0
2014-07-24 15:55:00,80.82,80.83,80.76,80.78,137700.0,71.0379,71.0467,70.9851,71.0027,137700.0
2014-07-25 09:30:00,80.84,81.1,80.57,80.7,36200.0,71.0555,71.284,70.8181,70.9324,36200.0
2014-07-25 09:35:00,80.7,80.72,80.31,80.46,28300.0,70.9324,70.95,70.5896,70.7215,28300.0
2014-07-25 09:40:00,80.46,80.55,80.31,80.55,28500.0,70.7215,70.8006,70.5896,70.8006,28500.0
2014-07-25 09:45:00,80.51,80.7,80.5,80.7,12900.0,70.7654,70.9324,70.7566,70.9324,12900.0
2014-07-25 09:50:00,80.68,80.72,80.5,80.52,73200.0,70.9148,70.95,70.7566,70.7742,73200.0
2014-07-25 09:55:00,80.52,80.57,80.42,80.43,25200.0,70.7742,70.8181,70.6863,70.6951,25200.0
2014-07-25 10:00:00,80.45,80.51,80.42,80.51,46500.0,70.7127,70.7654,70.6863,70.7654,46500.0
2014-07-25 10:05:00,80.5,80.57,80.47,80.5,51800.0,70.7566,70.8181,70.7302,70.7566,51800.0
2014-07-25 10:10:00,80.52,80.57,80.47,80.56,14400.0,70.7742,70.8181,70.7302,70.8093,14400.0
2014-07-25 10:15:00,80.59,80.7,80.57,80.6,11200.0,70.8357,70.9324,70.8181,70.8445,11200.0
2014-07-25 10:20:00,80.63,80.66,80.57,80.64,9500.0,70.8709,70.8972,70.8181,70.8797,9500.0
2014-07-25 10:25:00,80.61,80.67,80.61,80.64,9900.0,70.8533,70.906,70.8533,70.8797,9900.0
2014-07-25 10:30:00,80.64,80.65,80.45,80.52,13800.0,70.8797,70.8885,70.7127,70.7742,13800.0
2014-07-25 10:35:00,80.54,80.64,80.54,80.64,5500.0,70.7918,70.8797,70.7918,70.8797,5500.0
2014-07-25 10:40:00,80.67,80.67,80.52,80.56,41300.0,70.906,70.906,70.7742,70.8093,41300.0
2014-07-25 10:45:00,80.56,80.58,80.51,80.52,25100.0,70.8093,70.8269,70.7654,70.7742,25100.0
2014-07-25 10:50:00,80.51,80.53,80.42,80.42,10400.0,70.7654,70.783,70.6863,70.6863,10400.0
2014-07-25 10:55:00,80.42,80.43,80.3,80.32,30000.0,70.6863,70.6951,70.5808,70.5984,30000.0
2014-07-25 11:00:00,80.31,80.31,80.17,80.31,35400.0,70.5896,70.5896,70.4666,70.5896,35400.0
2014-07-25 11:05:00,80.31,80.33,80.24,80.31,17000.0,70.5896,70.6072,70.5281,70.5896,17000.0
2014-07-25 11:10:00,80.31,80.33,80.25,80.32,13400.0,70.5896,70.6072,70.5369,70.5984,13400.0
2014-07-25 11:15:00,80.33,80.35,80.25,80.28,10500.0,70.6072,70.6248,70.5369,70.5632,10500.0
2014-07-25 11:20:00,80.28,80.28,80.14,80.15,28300.0,70.5632,70.5632,70.4402,70.449,28300.0
2014-07-25 11:25:00,80.16,80.42,80.11,80.39,29700.0,70.4578,70.6863,70.4138,70.6599,29700.0
2014-07-25 11:30:00,80.39,80.45,80.37,80.43,14600.0,70.6599,70.7127,70.6423,70.6951,14600.0
2014-07-25 11:35:00,80.42,80.44,80.38,80.4,18500.0,70.6863,70.7039,70.6511,70.6687,18500.0
2014-07-25 11:40:00,80.4,80.44,80.36,80.43,12800.0,70.6687,70.7039,70.6336,70.6951,12800.0
2014-07-25 11:45:00,80.43,80.46,80.32,80.32,13800.0,70.6951,70.7215,70.5984,70.5984,13800.0
2014-07-25 11:50:00,80.32,80.41,80.31,80.38,12800.0,70.5984,70.6775,70.5896,70.6511,12800.0
2014-07-25 11:55:00,80.4,80.42,80.3,80.35,27900.0,70.6687,70.6863,70.5808,70.6248,27900.0
2014-07-25 12:00:00,80.33,80.41,80.33,80.4,9800.0,70.6072,70.6775,70.6072,70.6687,9800.0
2014-07-25 12:05:00,80.42,80.58,80.42,80.58,7400.0,70.6863,70.8269,70.6863,70.8269,7400.0
2014-07-25 12:10:00,80.57,80.58,80.5,80.54,6100.0,70.8181,70.8269,70.7566,70.7918,6100.0
2014-07-25 12:15:00,80.54,80.63,80.48,80.52,13900.0,70.7918,70.8709,70.739,70.7742,13900.0
2014-07-25 12:20:00,80.54,80.59,80.51,80.57,10200.0,70.7918,70.8357,70.7654,70.8181,10200.0
2014-07-25 12:25:00,80.58,80.6,80.52,80.52,4700.0,70.8269,70.8445,70.7742,70.7742,4700.0
2014-07-25 12:30:00,80.52,80.6,80.51,80.55,6900.0,70.7742,70.8445,70.7654,70.8006,6900.0
2014-07-25 12:35:00,80.53,80.54,80.52,80.54,2300.0,70.783,70.7918,70.7742,70.7918,2300.0
2014-07-25 12:40:00,80.55,80.58,80.55,80.57,3000.0,70.8006,70.8269,70.8006,70.8181,3000.0
2014-07-25 12:45:00,80.59,80.65,80.59,80.62,6900.0,70.8357,70.8885,70.8357,70.8621,6900.0
2014-07-25 12:50:00,80.63,80.65,80.55,80.55,11600.0,70.8709,70.8885,70.8006,70.8006,11600.0
2014-07-25 12:55:00,80.54,80.54,80.52,80.53,3500.0,70.7918,70.7918,70.7742,70.783,3500.0
2014-07-25 13:00:00,80.53,80.54,80.48,80.51,7400.0,70.783,70.7918,70.739,70.7654,7400.0
2014-07-25 13:05:00,80.5,80.51,80.42,80.42,3200.0,70.7566,70.7654,70.6863,70.6863,3200.0
2014-07-25 13:10:00,80.44,80.46,80.42,80.46,11000.0,70.7039,70.7215,70.6863,70.7215,11000.0
2014-07-25 13:15:00,80.47,80.47,80.35,80.39,15800.0,70.7302,70.7302,70.6248,70.6599,15800.0
2014-07-25 13:20:00,80.4,80.46,80.4,80.45,15700.0,70.6687,70.7215,70.6687,70.7127,15700.0
2014-07-25 13:25:00,80.44,80.53,80.44,80.53,6800.0,70.7039,70.783,70.7039,70.783,6800.0
2014-07-25 13:30:00,80.53,80.54,80.42,80.46,32700.0,70.783,70.7918,70.6863,70.7215,32700.0
2014-07-25 13:35:00,80.45,80.48,80.44,80.47,13300.0,70.7127,70.739,70.7039,70.7302,13300.0
2014-07-25 13:40:00,80.47,80.48,80.45,80.45,10800.0,70.7302,70.739,70.7127,70.7127,10800.0
2014-07-25 13:45:00,80.45,80.52,80.45,80.52,7700.0,70.7127,70.7742,70.7127,70.7742,7700.0
2014-07-25 13:50:00,80.51,80.52,80.45,80.47,7300.0,70.7654,70.7742,70.7127,70.7302,7300.0
2014-07-25 13:55:00,80.48,80.49,80.45,80.45,14500.0,70.739,70.7478,70.7127,70.7127,14500.0
2014-07-25 14:00:00,80.45,80.47,80.44,80.45,25800.0,70.7127,70.7302,70.7039,70.7127,25800.0
2014-07-25 14:05:00,80.45,80.52,80.45,80.52,11200.0,70.7127,70.7742,70.7127,70.7742,11200.0
2014-07-25 14:10:00,80.53,80.54,80.49,80.49,11700.0,70.783,70.7918,70.7478,70.7478,11700.0
2014-07-25 14:15:00,80.49,80.56,80.49,80.54,25200.0,70.7478,70.8093,70.7478,70.7918,25200.0
2014-07-25 14:20:00,80.53,80.55,80.52,80.52,6200.0,70.783,70.8006,70.7742,70.7742,6200.0
2014-07-25 14:25:00,80.52,80.58,80.52,80.56,10700.0,70.7742,70.8269,70.7742,70.8093,10700.0
2014-07-25 14:30:00,80.58,80.6,80.55,80.55,7500.0,70.8269,70.8445,70.8006,70.8006,7500.0
2014-07-25 14:35:00,80.55,80.55,80.5,80.53,11200.0,70.8006,70.8006,70.7566,70.783,11200.0
2014-07-25 14:40:00,80.52,80.59,80.52,80.58,10300.0,70.7742,70.8357,70.7742,70.8269,10300.0
2014-07-25 14:45:00,80.58,80.61,80.52,80.55,44400.0,70.8269,70.8533,70.7742,70.8006,44400.0
2014-07-25 14:50:00,80.53,80.54,80.45,80.48,9000.0,70.783,70.7918,70.7127,70.739,9000.0
2014-07-25 14:55:00,80.48,80.51,80.48,80.48,6300.0,70.739,70.7654,70.739,70.739,6300.0
2014-07-25 15:00:00,80.49,80.51,80.4,80.42,29700.0,70.7478,70.7654,70.6687,70.6863,29700.0
2014-07-25 15:05:00,80.44,80.45,80.4,80.42,13300.0,70.7039,70.7127,70.6687,70.6863,13300.0
2014-07-25 15:10:00,80.43,80.48,80.41,80.43,14500.0,70.6951,70.739,70.6775,70.6951,14500.0
2014-07-25 15:15:00,80.44,80.48,80.43,80.47,12400.0,70.7039,70.739,70.6951,70.7302,12400.0
2014-07-25 15:20:00,80.47,80.5,80.42,80.45,22600.0,70.7302,70.7566,70.6863,70.7127,22600.0
2014-07-25 15:25:00,80.44,80.45,80.39,80.39,13700.0,70.7039,70.7127,70.6599,70.6599,13700.0
2014-07-25 15:30:00,80.41,80.42,80.37,80.39,15600.0,70.6775,70.6863,70.6423,70.6599,15600.0
2014-07-25 15:35:00,80.39,80.46,80.39,80.41,22800.0,70.6599,70.7215,70.6599,70.6775,22800.0
2014-07-25 15:40:00,80.41,80.42,80.4,80.41,21400.0,70.6775,70.6863,70.6687,70.6775,21400.0
2014-07-25 15:45:00,80.41,80.44,80.38,80.4,54000.0,70.6775,70.7039,70.6511,70.6687,54000.0
2014-07-25 15:50:00,80.4,80.44,80.38,80.39,36300.0,70.6687,70.7039,70.6511,70.6599,36300.0
2014-07-25 15:55:00,80.4,80.43,80.38,80.43,73100.0,70.6687,70.6951,70.6511,70.6951,73100.0
2014-07-28 09:30:00,80.53,80.53,79.9,79.93,55800.0,70.783,70.783,70.2292,70.2556,55800.0
2014-07-28 09:35:00,79.96,80.31,79.96,80.11,8600.0,70.282,70.5896,70.282,70.4138,8600.0
2014-07-28 09:40:00,80.08,80.1,79.92,80.02,16600.0,70.3874,70.405,70.2468,70.3347,16600.0
2014-07-28 09:45:00,79.99,80.07,79.92,79.97,19100.0,70.3083,70.3787,70.2468,70.2908,19100.0
2014-07-28 09:50:00,79.99,80.15,79.85,80.15,23900.0,70.3083,70.449,70.1853,70.449,23900.0
2014-07-28 09:55:00,80.13,80.13,79.99,80.04,20800.0,70.4314,70.4314,70.3083,70.3523,20800.0
2014-07-28 10:00:00,80.02,80.09,79.97,79.99,67300.0,70.3347,70.3962,70.2908,70.3083,67300.0
2014-07-28 10:05:00,80.0,80.02,79.92,79.96,21100.0,70.3171,70.3347,70.2468,70.282,21100.0
2014-07-28 10:10:00,79.96,80.03,79.95,80.01,19000.0,70.282,70.3435,70.2732,70.3259,19000.0
2014-07-28 10:15:00,80.01,80.01,79.8,79.95,21400.0,70.3259,70.3259,70.1413,70.2732,21400.0
2014-07-28 10:20:00,79.96,80.02,79.92,80.01,17300.0,70.282,70.3347,70.2468,70.3259,17300.0
2014-07-28 10:25:00,80.01,80.05,80.0,80.01,16700.0,70.3259,70.3611,70.3171,70.3259,16700.0
2014-07-28 10:30:00,80.0,80.05,79.97,80.04,15400.0,70.3171,70.3611,70.2908,70.3523,15400.0
2014-07-28 10:35:00,80.02,80.08,79.99,80.02,16000.0,70.3347,70.3874,70.3083,70.3347,16000.0
2014-07-28 10:40:00,80.02,80.11,80.0,80.11,29400.0,70.3347,70.4138,70.3171,70.4138,29400.0
2014-07-28 10:45:00,80.11,80.13,80.03,80.09,13900.0,70.4138,70.4314,70.3435,70.3962,13900.0
2014-07-28 10:50:00,80.08,80.08,80.0,80.02,23300.0,70.3874,70.3874,70.3171,70.3347,23300.0
2014-07-28 10:55:00,80.01,80.11,79.97,80.0,47300.0,70.3259,70.4138,70.2908,70.3171,47300.0
2014-07-28 11:00:00,80.0,80.08,79.98,80.05,18100.0,70.3171,70.3874,70.2995,70.3611,18100.0
2014-07-28 11:05:00,80.07,80.14,80.02,80.03,19300.0,70.3787,70.4402,70.3347,70.3435,19300.0
2014-07-28 11:10:00,80.02,80.08,79.97,80.01,28100.0,70.3347,70.3874,70.2908,70.3259,28100.0
2014-07-28 11:15:00,80.01,80.05,79.98,80.04,15100.0,70.3259,70.3611,70.2995,70.3523,15100.0
2014-07-28 11:20:00,80.05,80.08,80.0,80.01,28000.0,70.3611,70.3874,70.3171,70.3259,28000.0
2014-07-28 11:25:00,80.01,80.14,80.01,80.13,18800.0,70.3259,70.4402,70.3259,70.4314,18800.0
2014-07-28 11:30:00,80.14,80.19,80.11,80.13,19600.0,70.4402,70.4841,70.4138,70.4314,19600.0
2014-07-28 11:35:00,80.12,80.12,80.08,80.11,11900.0,70.4226,70.4226,70.3874,70.4138,11900.0
2014-07-28 11:40:00,80.11,80.19,80.09,80.18,20600.0,70.4138,70.4841,70.3962,70.4753,20600.0
2014-07-28 11:45:00,80.18,80.26,80.17,80.26,15500.0,70.4753,70.5457,70.4666,70.5457,15500.0
2014-07-28 11:50:00,80.26,80.26,80.16,80.16,8600.0,70.5457,70.5457,70.4578,70.4578,8600.0
2014-07-28 11:55:00,80.17,80.18,80.1,80.1,10600.0,70.4666,70.4753,70.405,70.405,10600.0
2014-07-28 12:00:00,80.11,80.11,80.06,80.07,12000.0,70.4138,70.4138,70.3699,70.3787,12000.0
2014-07-28 12:05:00,80.06,80.11,80.06,80.08,15000.0,70.3699,70.4138,70.3699,70.3874,15000.0
2014-07-28 12:10:00,80.08,80.08,79.99,80.0,24100.0,70.3874,70.3874,70.3083,70.3171,24100.0
2014-07-28 12:15:00,80.0,80.04,79.99,80.01,20100.0,70.3171,70.3523,70.3083,70.3259,20100.0
2014-07-28 12:20:00,80.0,80.02,80.0,80.01,8800.0,70.3171,70.3347,70.3171,70.3259,8800.0
2014-07-28 12:25:00,80.02,80.02,80.0,80.0,17300.0,70.3347,70.3347,70.3171,70.3171,17300.0
2014-07-28 12:30:00,80.0,80.06,80.0,80.03,18500.0,70.3171,70.3699,70.3171,70.3435,18500.0
2014-07-28 12:35:00,80.03,80.06,80.02,80.05,15100.0,70.3435,70.3699,70.3347,70.3611,15100.0
2014-07-28 12:40:00,80.05,80.09,80.05,80.08,12200.0,70.3611,70.3962,70.3611,70.3874,12200.0
2014-07-28 12:45:00,80.09,80.16,80.09,80.15,12000.0,70.3962,70.4578,70.3962,70.449,12000.0
2014-07-28 12:50:00,80.14,80.17,80.08,80.09,11500.0,70.4402,70.4666,70.3874,70.3962,11500.0
2014-07-28 12:55:00,80.08,80.16,80.07,80.16,11800.0,70.3874,70.4578,70.3787,70.4578,11800.0
2014-07-28 13:00:00,80.14,80.15,80.03,80.04,10000.0,70.4402,70.449,70.3435,70.3523,10000.0
2014-07-28 13:05:00,80.04,80.07,80.03,80.06,12000.0,70.3523,70.3787,70.3435,70.3699,12000.0
2014-07-28 13:10:00,80.07,80.16,80.07,80.15,9200.0,70.3787,70.4578,70.3787,70.449,9200.0
2014-07-28 13:15:00,80.16,80.16,80.06,80.09,13600.0,70.4578,70.4578,70.3699,70.3962,13600.0
2014-07-28 13:20:00,80.08,80.19,80.08,80.19,10400.0,70.3874,70.4841,70.3874,70.4841,10400.0
2014-07-28 13:25:00,80.2,80.22,80.17,80.17,5700.0,70.4929,70.5105,70.4666,70.4666,5700.0
2014-07-28 13:30:00,80.17,80.25,80.17,80.21,15300.0,70.4666,70.5369,70.4666,70.5017,15300.0
2014-07-28 13:35:00,80.21,80.27,80.21,80.27,19000.0,70.5017,70.5544,70.5017,70.5544,19000.0
2014-07-28 13:40:00,80.27,80.29,80.23,80.26,37600.0,70.5544,70.572,70.5193,70.5457,37600.0
2014-07-28 13:45:00,80.26,80.28,80.25,80.25,14900.0,70.5457,70.5632,70.5369,70.5369,14900.0
2014-07-28 13:50:00,80.25,80.28,80.25,80.25,13500.0,70.5369,70.5632,70.5369,70.5369,13500.0
2014-07-28 13:55:00,80.26,80.27,80.23,80.27,14700.0,70.5457,70.5544,70.5193,70.5544,14700.0
2014-07-28 14:00:00,80.27,80.3,80.25,80.3,13200.0,70.5544,70.5808,70.5369,70.5808,13200.0
2014-07-28 14:05:00,80.29,80.34,80.29,80.32,12900.0,70.572,70.616,70.572,70.5984,12900.0
2014-07-28 14:10:00,80.32,80.36,80.31,80.31,35500.0,70.5984,70.6336,70.5896,70.5896,35500.0
2014-07-28 14:15:00,80.31,80.31,80.18,80.19,21500.0,70.5896,70.5896,70.4753,70.4841,21500.0
2014-07-28 14:20:00,80.18,80.2,80.15,80.15,11100.0,70.4753,70.4929,70.449,70.449,11100.0
2014-07-28 14:25:00,80.15,80.19,80.12,80.14,19400.0,70.449,70.4841,70.4226,70.4402,19400.0
2014-07-28 14:30:00,80.15,80.15,80.06,80.13,19700.0,70.449,70.449,70.3699,70.4314,19700.0
2014-07-28 14:35:00,80.13,80.13,80.08,80.1,16500.0,70.4314,70.4314,70.3874,70.405,16500.0
2014-07-28 14:40:00,80.1,80.11,80.0,80.04,38000.0,70.405,70.4138,70.3171,70.3523,38000.0
2014-07-28 14:45:00,80.04,80.13,80.04,80.12,11900.0,70.3523,70.4314,70.3523,70.4226,11900.0
2014-07-28 14:50:00,80.12,80.13,80.06,80.08,16800.0,70.4226,70.4314,70.3699,70.3874,16800.0
2014-07-28 14:55:00,80.09,80.16,80.09,80.15,12800.0,70.3962,70.4578,70.3962,70.449,12800.0
2014-07-28 15:00:00,80.15,80.16,80.09,80.09,16000.0,70.449,70.4578,70.3962,70.3962,16000.0
2014-07-28 15:05:00,80.08,80.12,80.08,80.12,17500.0,70.3874,70.4226,70.3874,70.4226,17500.0
2014-07-28 15:10:00,80.12,80.16,80.03,80.06,25500.0,70.4226,70.4578,70.3435,70.3699,25500.0
2014-07-28 15:15:00,80.06,80.11,80.01,80.11,11400.0,70.3699,70.4138,70.3259,70.4138,11400.0
2014-07-28 15:20:00,80.11,80.14,80.05,80.07,248500.0,70.4138,70.4402,70.3611,70.3787,248500.0
2014-07-28 15:25:00,80.06,80.1,80.04,80.09,17700.0,70.3699,70.405,70.3523,70.3962,17700.0
2014-07-28 15:30:00,80.09,80.15,80.09,80.15,19400.0,70.3962,70.449,70.3962,70.449,19400.0
2014-07-28 15:35:00,80.14,80.18,80.11,80.17,17800.0,70.4402,70.4753,70.4138,70.4666,17800.0
2014-07-28 15:40:00,80.16,80.21,80.15,80.21,21500.0,70.4578,70.5017,70.449,70.5017,21500.0
2014-07-28 15:45:00,80.21,80.21,80.11,80.12,28900.0,70.5017,70.5017,70.4138,70.4226,28900.0
2014-07-28 15:50:00,80.11,80.14,80.05,80.07,48100.0,70.4138,70.4402,70.3611,70.3787,48100.0
2014-07-28 15:55:00,80.08,80.11,80.06,80.08,62100.0,70.3874,70.4138,70.3699,70.3874,62100.0
2014-07-29 09:30:00,80.14,80.21,79.94,79.98,28600.0,70.4402,70.5017,70.2644,70.2995,28600.0
2014-07-29 09:35:00,80.02,80.13,79.97,80.09,16300.0,70.3347,70.4314,70.2908,70.3962,16300.0
2014-07-29 09:40:00,80.06,80.09,80.0,80.07,11200.0,70.3699,70.3962,70.3171,70.3787,11200.0
2014-07-29 09:45:00,80.1,80.23,80.09,80.15,6300.0,70.405,70.5193,70.3962,70.449,6300.0
2014-07-29 09:50:00,80.12,80.26,80.09,80.25,6400.0,70.4226,70.5457,70.3962,70.5369,6400.0
2014-07-29 09:55:00,80.25,80.29,80.17,80.24,13300.0,70.5369,70.572,70.4666,70.5281,13300.0
2014-07-29 10:00:00,80.28,80.33,80.13,80.18,10100.0,70.5632,70.6072,70.4314,70.4753,10100.0
2014-07-29 10:05:00,80.2,80.34,80.16,80.29,9200.0,70.4929,70.616,70.4578,70.572,9200.0
2014-07-29 10:10:00,80.29,80.35,80.27,80.33,10800.0,70.572,70.6248,70.5544,70.6072,10800.0
2014-07-29 10:15:00,80.35,80.44,80.35,80.44,12900.0,70.6248,70.7039,70.6248,70.7039,12900.0
2014-07-29 10:20:00,80.43,80.44,80.39,80.4,10500.0,70.6951,70.7039,70.6599,70.6687,10500.0
2014-07-29 10:25:00,80.4,80.43,80.38,80.39,3300.0,70.6687,70.6951,70.6511,70.6599,3300.0
2014-07-29 10:30:00,80.41,80.41,80.34,80.38,7900.0,70.6775,70.6775,70.616,70.6511,7900.0
2014-07-29 10:35:00,80.36,80.44,80.34,80.44,5900.0,70.6336,70.7039,70.616,70.7039,5900.0
2014-07-29 10:40:00,80.43,80.52,80.42,80.51,4800.0,70.6951,70.7742,70.6863,70.7654,4800.0
2014-07-29 10:45:00,80.52,80.52,80.46,80.5,5100.0,70.7742,70.7742,70.7215,70.7566,5100.0
2014-07-29 10:50:00,80.5,80.5,80.4,80.45,14300.0,70.7566,70.7566,70.6687,70.7127,14300.0
2014-07-29 10:55:00,80.46,80.5,80.45,80.48,9300.0,70.7215,70.7566,70.7127,70.739,9300.0
2014-07-29 11:00:00,80.46,80.49,80.4,80.41,9000.0,70.7215,70.7478,70.6687,70.6775,9000.0
2014-07-29 11:05:00,80.39,80.42,80.26,80.26,9700.0,70.6599,70.6863,70.5457,70.5457,9700.0
2014-07-29 11:10:00,80.24,80.25,80.2,80.22,38000.0,70.5281,70.5369,70.4929,70.5105,38000.0
2014-07-29 11:15:00,80.22,80.26,80.19,80.2,29700.0,70.5105,70.5457,70.4841,70.4929,29700.0
2014-07-29 11:20:00,80.19,80.19,80.09,80.09,15400.0,70.4841,70.4841,70.3962,70.3962,15400.0
2014-07-29 11:25:00,80.1,80.13,80.0,80.03,30500.0,70.405,70.4314,70.3171,70.3435,30500.0
2014-07-29 11:30:00,80.03,80.03,79.95,79.97,38700.0,70.3435,70.3435,70.2732,70.2908,38700.0
2014-07-29 11:35:00,79.96,80.07,79.95,80.04,9700.0,70.282,70.3787,70.2732,70.3523,9700.0
2014-07-29 11:40:00,80.04,80.13,80.03,80.09,8900.0,70.3523,70.4314,70.3435,70.3962,8900.0
2014-07-29 11:45:00,80.1,80.16,80.09,80.16,7500.0,70.405,70.4578,70.3962,70.4578,7500.0
2014-07-29 11:50:00,80.16,80.24,80.16,80.24,7700.0,70.4578,70.5281,70.4578,70.5281,7700.0
2014-07-29 11:55:00,80.24,80.29,80.22,80.27,7100.0,70.5281,70.572,70.5105,70.5544,7100.0
2014-07-29 12:00:00,80.29,80.31,80.25,80.28,5800.0,70.572,70.5896,70.5369,70.5632,5800.0
2014-07-29 12:05:00,80.28,80.28,80.25,80.28,3700.0,70.5632,70.5632,70.5369,70.5632,3700.0
2014-07-29 12:10:00,80.26,80.27,80.22,80.25,9900.0,70.5457,70.5544,70.5105,70.5369,9900.0
2014-07-29 12:15:00,80.25,80.3,80.24,80.3,11400.0,70.5369,70.5808,70.5281,70.5808,11400.0
2014-07-29 12:20:00,80.32,80.45,80.32,80.45,10900.0,70.5984,70.7127,70.5984,70.7127,10900.0
2014-07-29 12:25:00,80.47,80.47,80.46,80.47,2400.0,70.7302,70.7302,70.7215,70.7302,2400.0
2014-07-29 12:30:00,80.47,80.48,80.44,80.46,4300.0,70.7302,70.739,70.7039,70.7215,4300.0
2014-07-29 12:35:00,80.47,80.55,80.47,80.5,7000.0,70.7302,70.8006,70.7302,70.7566,7000.0
2014-07-29 12:40:00,80.5,80.5,80.49,80.49,6400.0,70.7566,70.7566,70.7478,70.7478,6400.0
2014-07-29 12:45:00,80.49,80.56,80.49,80.54,5900.0,70.7478,70.8093,70.7478,70.7918,5900.0
2014-07-29 12:50:00,80.54,80.56,80.53,80.53,4300.0,70.7918,70.8093,70.783,70.783,4300.0
2014-07-29 12:55:00,80.53,80.6,80.53,80.56,6600.0,70.783,70.8445,70.783,70.8093,6600.0
2014-07-29 13:00:00,80.55,80.55,80.49,80.51,15600.0,70.8006,70.8006,70.7478,70.7654,15600.0
2014-07-29 13:05:00,80.51,80.56,80.51,80.54,6200.0,70.7654,70.8093,70.7654,70.7918,6200.0
2014-07-29 13:10:00,80.52,80.53,80.49,80.49,8900.0,70.7742,70.783,70.7478,70.7478,8900.0
2014-07-29 13:15:00,80.49,80.53,80.49,80.52,8700.0,70.7478,70.783,70.7478,70.7742,8700.0
2014-07-29 13:20:00,80.5,80.61,80.5,80.61,11200.0,70.7566,70.8533,70.7566,70.8533,11200.0
2014-07-29 13:25:00,80.61,80.63,80.5,80.5,11500.0,70.8533,70.8709,70.7566,70.7566,11500.0
2014-07-29 13:30:00,80.5,80.53,80.47,80.49,9300.0,70.7566,70.783,70.7302,70.7478,9300.0
2014-07-29 13:35:00,80.48,80.52,80.46,80.5,23800.0,70.739,70.7742,70.7215,70.7566,23800.0
2014-07-29 13:40:00,80.5,80.53,80.48,80.51,10500.0,70.7566,70.783,70.739,70.7654,10500.0
2014-07-29 13:45:00,80.51,80.53,80.49,80.5,9100.0,70.7654,70.783,70.7478,70.7566,9100.0
2014-07-29 13:50:00,80.5,80.5,80.49,80.5,9100.0,70.7566,70.7566,70.7478,70.7566,9100.0
2014-07-29 13:55:00,80.5,80.55,80.5,80.54,6500.0,70.7566,70.8006,70.7566,70.7918,6500.0
2014-07-29 14:00:00,80.54,80.54,80.49,80.5,8400.0,70.7918,70.7918,70.7478,70.7566,8400.0
2014-07-29 14:05:00,80.5,80.53,80.5,80.53,6000.0,70.7566,70.783,70.7566,70.783,6000.0
2014-07-29 14:10:00,80.53,80.55,80.5,80.54,29500.0,70.783,70.8006,70.7566,70.7918,29500.0
2014-07-29 14:15:00,80.54,80.54,80.49,80.5,14200.0,70.7918,70.7918,70.7478,70.7566,14200.0
2014-07-29 14:20:00,80.5,80.51,80.46,80.46,44500.0,70.7566,70.7654,70.7215,70.7215,44500.0
2014-07-29 14:25:00,80.47,80.53,80.45,80.53,56600.0,70.7302,70.783,70.7127,70.783,56600.0
2014-07-29 14:30:00,80.52,80.52,80.5,80.5,11400.0,70.7742,70.7742,70.7566,70.7566,11400.0
2014-07-29 14:35:00,80.5,80.53,80.49,80.52,17300.0,70.7566,70.783,70.7478,70.7742,17300.0
2014-07-29 14:40:00,80.51,80.53,80.49,80.5,13300.0,70.7654,70.783,70.7478,70.7566,13300.0
2014-07-29 14:45:00,80.5,80.56,80.5,80.56,16300.0,70.7566,70.8093,70.7566,70.8093,16300.0
2014-07-29 14:50:00,80.55,80.55,80.49,80.5,8900.0,70.8006,70.8006,70.7478,70.7566,8900.0
2014-07-29 14:55:00,80.51,80.55,80.51,80.52,9100.0,70.7654,70.8006,70.7654,70.7742,9100.0
2014-07-29 15:00:00,80.51,80.51,80.47,80.5,29500.0,70.7654,70.7654,70.7302,70.7566,29500.0
2014-07-29 15:05:00,80.5,80.54,80.48,80.52,8900.0,70.7566,70.7918,70.739,70.7742,8900.0
2014-07-29 15:10:00,80.51,80.53,80.5,80.53,8000.0,70.7654,70.783,70.7566,70.783,8000.0
2014-07-29 15:15:00,80.52,80.53,80.45,80.46,13500.0,70.7742,70.783,70.7127,70.7215,13500.0
2014-07-29 15:20:00,80.46,80.49,80.4,80.42,16000.0,70.7215,70.7478,70.6687,70.6863,16000.0
2014-07-29 15:25:00,80.42,80.45,80.38,80.42,12700.0,70.6863,70.7127,70.6511,70.6863,12700.0
2014-07-29 15:30:00,80.4,80.4,80.3,80.3,27800.0,70.6687,70.6687,70.5808,70.5808,27800.0
2014-07-29 15:35:00,80.3,80.37,80.29,80.32,72300.0,70.5808,70.6423,70.572,70.5984,72300.0
2014-07-29 15:40:00,80.33,80.33,80.25,80.27,13600.0,70.6072,70.6072,70.5369,70.5544,13600.0
2014-07-29 15:45:00,80.26,80.34,80.18,80.33,42300.0,70.5457,70.616,70.4753,70.6072,42300.0
2014-07-29 15:50:00,80.32,80.34,80.27,80.3,37600.0,70.5984,70.616,70.5544,70.5808,37600.0
2014-07-29 15:55:00,80.3,80.32,80.23,80.23,177700.0,70.5808,70.5984,70.5193,70.5193,177700.0
2014-07-30 09:30:00,80.41,80.71,80.41,80.58,31000.0,70.6775,70.9412,70.6775,70.8269,31000.0
2014-07-30 09:35:00,80.57,80.57,80.23,80.3,14100.0,70.8181,70.8181,70.5193,70.5808,14100.0
2014-07-30 09:40:00,80.31,80.45,80.28,80.37,9600.0,70.5896,70.7127,70.5632,70.6423,9600.0
2014-07-30 09:45:00,80.37,80.42,80.19,80.23,12600.0,70.6423,70.6863,70.4841,70.5193,12600.0
2014-07-30 09:50:00,80.24,80.32,80.15,80.23,15900.0,70.5281,70.5984,70.449,70.5193,15900.0
2014-07-30 09:55:00,80.23,80.27,80.12,80.15,15800.0,70.5193,70.5544,70.4226,70.449,15800.0
2014-07-30 10:00:00,80.11,80.2,80.11,80.2,7300.0,70.4138,70.4929,70.4138,70.4929,7300.0
2014-07-30 10:05:00,80.17,80.23,80.1,80.23,14800.0,70.4666,70.5193,70.405,70.5193,14800.0
2014-07-30 10:10:00,80.24,80.32,80.22,80.22,6800.0,70.5281,70.5984,70.5105,70.5105,6800.0
2014-07-30 10:15:00,80.24,80.27,80.22,80.27,7700.0,70.5281,70.5544,70.5105,70.5544,7700.0
2014-07-30 10:20:00,80.28,80.41,80.28,80.39,4900.0,70.5632,70.6775,70.5632,70.6599,4900.0
2014-07-30 10:25:00,80.36,80.41,80.32,80.38,6400.0,70.6336,70.6775,70.5984,70.6511,6400.0
2014-07-30 10:30:00,80.39,80.44,80.33,80.36,6600.0,70.6599,70.7039,70.6072,70.6336,6600.0
2014-07-30 10:35:00,80.37,80.45,80.26,80.26,7100.0,70.6423,70.7127,70.5457,70.5457,7100.0
2014-07-30 10:40:00,80.27,80.27,80.14,80.16,5400.0,70.5544,70.5544,70.4402,70.4578,5400.0
2014-07-30 10:45:00,80.13,80.2,80.11,80.2,17300.0,70.4314,70.4929,70.4138,70.4929,17300.0
2014-07-30 10:50:00,80.19,80.28,80.18,80.2,18400.0,70.4841,70.5632,70.4753,70.4929,18400.0
2014-07-30 10:55:00,80.21,80.25,80.17,80.19,22300.0,70.5017,70.5369,70.4666,70.4841,22300.0
2014-07-30 11:00:00,80.17,80.17,80.11,80.13,17900.0,70.4666,70.4666,70.4138,70.4314,17900.0
2014-07-30 11:05:00,80.12,80.2,80.09,80.18,11700.0,70.4226,70.4929,70.3962,70.4753,11700.0
2014-07-30 11:10:00,80.17,80.18,80.12,80.17,8900.0,70.4666,70.4753,70.4226,70.4666,8900.0
2014-07-30 11:15:00,80.17,80.31,80.17,80.27,19800.0,70.4666,70.5896,70.4666,70.5544,19800.0
2014-07-30 11:20:00,80.26,80.29,80.23,80.26,37800.0,70.5457,70.572,70.5193,70.5457,37800.0
2014-07-30 11:25:00,80.24,80.27,80.23,80.25,15100.0,70.5281,70.5544,70.5193,70.5369,15100.0
2014-07-30 11:30:00,80.25,80.33,80.25,80.31,8600.0,70.5369,70.6072,70.5369,70.5896,8600.0
2014-07-30 11:35:00,80.29,80.31,80.25,80.3,51400.0,70.572,70.5896,70.5369,70.5808,51400.0
2014-07-30 11:40:00,80.27,80.33,80.27,80.29,24700.0,70.5544,70.6072,70.5544,70.572,24700.0
2014-07-30 11:45:00,80.26,80.27,80.22,80.24,16600.0,70.5457,70.5544,70.5105,70.5281,16600.0
2014-07-30 11:50:00,80.24,80.31,80.21,80.21,15700.0,70.5281,70.5896,70.5017,70.5017,15700.0
2014-07-30 11:55:00,80.21,80.22,80.12,80.15,13400.0,70.5017,70.5105,70.4226,70.449,13400.0
2014-07-30 12:00:00,80.16,80.19,80.14,80.19,3400.0,70.4578,70.4841,70.4402,70.4841,3400.0
2014-07-30 12:05:00,80.17,80.17,80.09,80.17,3400.0,70.4666,70.4666,70.3962,70.4666,3400.0
2014-07-30 12:10:00,80.17,80.32,80.15,80.26,9300.0,70.4666,70.5984,70.449,70.5457,9300.0
2014-07-30 12:15:00,80.25,80.27,80.22,80.26,5300.0,70.5369,70.5544,70.5105,70.5457,5300.0
2014-07-30 12:20:00,80.24,80.38,80.23,80.38,3400.0,70.5281,70.6511,70.5193,70.6511,3400.0
2014-07-30 12:25:00,80.37,80.37,80.31,80.33,5800.0,70.6423,70.6423,70.5896,70.6072,5800.0
2014-07-30 12:30:00,80.32,80.33,80.28,80.3,6300.0,70.5984,70.6072,70.5632,70.5808,6300.0
2014-07-30 12:35:00,80.31,80.38,80.31,80.36,4800.0,70.5896,70.6511,70.5896,70.6336,4800.0
2014-07-30 12:40:00,80.36,80.38,80.34,80.37,2600.0,70.6336,70.6511,70.616,70.6423,2600.0
2014-07-30 12:45:00,80.39,80.5,80.39,80.46,5700.0,70.6599,70.7566,70.6599,70.7215,5700.0
2014-07-30 12:50:00,80.44,80.45,80.42,80.44,5400.0,70.7039,70.7127,70.6863,70.7039,5400.0
2014-07-30 12:55:00,80.41,80.43,80.38,80.39,6800.0,70.6775,70.6951,70.6511,70.6599,6800.0
2014-07-30 13:00:00,80.38,80.41,80.36,80.37,7100.0,70.6511,70.6775,70.6336,70.6423,7100.0
2014-07-30 13:05:00,80.36,80.37,80.34,80.35,6400.0,70.6336,70.6423,70.616,70.6248,6400.0
2014-07-30 13:10:00,80.36,80.38,80.35,80.38,2300.0,70.6336,70.6511,70.6248,70.6511,2300.0
2014-07-30 13:15:00,80.39,80.39,80.3,80.3,5300.0,70.6599,70.6599,70.5808,70.5808,5300.0
2014-07-30 13:20:00,80.31,80.33,80.28,80.29,3400.0,70.5896,70.6072,70.5632,70.572,3400.0
2014-07-30 13:25:00,80.27,80.28,80.23,80.27,17700.0,70.5544,70.5632,70.5193,70.5544,17700.0
2014-07-30 13:30:00,80.26,80.37,80.26,80.37,6900.0,70.5457,70.6423,70.5457,70.6423,6900.0
2014-07-30 13:35:00,80.38,80.4,80.36,80.36,10500.0,70.6511,70.6687,70.6336,70.6336,10500.0
2014-07-30 13:40:00,80.36,80.4,80.32,80.4,5100.0,70.6336,70.6687,70.5984,70.6687,5100.0
2014-07-30 13:45:00,80.38,80.41,80.38,80.38,3100.0,70.6511,70.6775,70.6511,70.6511,3100.0
2014-07-30 13:50:00,80.4,80.43,80.33,80.33,7000.0,70.6687,70.6951,70.6072,70.6072,7000.0
2014-07-30 13:55:00,80.33,80.43,80.32,80.43,13700.0,70.6072,70.6951,70.5984,70.6951,13700.0
2014-07-30 14:00:00,80.44,80.59,80.31,80.47,35500.0,70.7039,70.8357,70.5896,70.7302,35500.0
2014-07-30 14:05:00,80.46,80.59,80.38,80.59,15500.0,70.7215,70.8357,70.6511,70.8357,15500.0
2014-07-30 14:10:00,80.6,80.74,80.57,80.71,8200.0,70.8445,70.9676,70.8181,70.9412,8200.0
2014-07-30 14:15:00,80.73,80.79,80.72,80.73,8500.0,70.9588,71.0115,70.95,70.9588,8500.0
2014-07-30 14:20:00,80.74,80.75,80.69,80.73,17400.0,70.9676,70.9764,70.9236,70.9588,17400.0
2014-07-30 14:25:00,80.74,80.75,80.64,80.69,14500.0,70.9676,70.9764,70.8797,70.9236,14500.0
2014-07-30 14:30:00,80.69,80.72,80.59,80.59,14200.0,70.9236,70.95,70.8357,70.8357,14200.0
2014-07-30 14:35:00,80.58,80.58,80.55,80.57,8000.0,70.8269,70.8269,70.8006,70.8181,8000.0
2014-07-30 14:40:00,80.59,80.62,80.54,80.56,7500.0,70.8357,70.8621,70.7918,70.8093,7500.0
2014-07-30 14:45:00,80.55,80.55,80.4,80.4,19500.0,70.8006,70.8006,70.6687,70.6687,19500.0
2014-07-30 14:50:00,80.41,80.46,80.41,80.46,6700.0,70.6775,70.7215,70.6775,70.7215,6700.0
2014-07-30 14:55:00,80.45,80.45,80.39,80.43,11000.0,70.7127,70.7127,70.6599,70.6951,11000.0
2014-07-30 15:00:00,80.42,80.44,80.35,80.42,17300.0,70.6863,70.7039,70.6248,70.6863,17300.0
2014-07-30 15:05:00,80.41,80.49,80.4,80.45,7400.0,70.6775,70.7478,70.6687,70.7127,7400.0
2014-07-30 15:10:00,80.47,80.49,80.4,80.42,9600.0,70.7302,70.7478,70.6687,70.6863,9600.0
2014-07-30 15:15:00,80.41,80.52,80.41,80.52,16700.0,70.6775,70.7742,70.6775,70.7742,16700.0
2014-07-30 15:20:00,80.51,80.51,80.44,80.45,19800.0,70.7654,70.7654,70.7039,70.7127,19800.0
2014-07-30 15:25:00,80.44,80.46,80.42,80.46,17500.0,70.7039,70.7215,70.6863,70.7215,17500.0
2014-07-30 15:30:00,80.45,80.57,80.45,80.55,21600.0,70.7127,70.8181,70.7127,70.8006,21600.0
2014-07-30 15:35:00,80.55,80.57,80.5,80.5,15900.0,70.8006,70.8181,70.7566,70.7566,15900.0
2014-07-30 15:40:00,80.51,80.53,80.47,80.48,21800.0,70.7654,70.783,70.7302,70.739,21800.0
2014-07-30 15:45:00,80.49,80.49,80.44,80.45,29900.0,70.7478,70.7478,70.7039,70.7127,29900.0
2014-07-30 15:50:00,80.44,80.46,80.42,80.45,32000.0,70.7039,70.7215,70.6863,70.7127,32000.0
2014-07-30 15:55:00,80.44,80.47,80.41,80.41,62700.0,70.7039,70.7302,70.6775,70.6775,62700.0
2014-07-31 09:30:00,80.25,80.25,80.01,80.16,33600.0,70.5369,70.5369,70.3259,70.4578,33600.0
2014-07-31 09:35:00,80.2,80.25,79.84,79.91,49600.0,70.4929,70.5369,70.1765,70.238,49600.0
2014-07-31 09:40:00,79.93,80.08,79.81,80.08,47300.0,70.2556,70.3874,70.1501,70.3874,47300.0
2014-07-31 09:45:00,80.05,80.54,80.03,80.38,56600.0,70.3611,70.7918,70.3435,70.6511,56600.0
2014-07-31 09:50:00,80.35,80.35,80.0,80.1,29100.0,70.6248,70.6248,70.3171,70.405,29100.0
2014-07-31 09:55:00,80.06,80.09,79.94,80.0,24500.0,70.3699,70.3962,70.2644,70.3171,24500.0
2014-07-31 10:00:00,80.0,80.03,79.9,79.99,12800.0,70.3171,70.3435,70.2292,70.3083,12800.0
2014-07-31 10:05:00,79.98,80.05,79.96,80.01,20400.0,70.2995,70.3611,70.282,70.3259,20400.0
2014-07-31 10:10:00,80.02,80.31,79.99,80.16,23600.0,70.3347,70.5896,70.3083,70.4578,23600.0
2014-07-31 10:15:00,80.17,80.23,80.13,80.22,10800.0,70.4666,70.5193,70.4314,70.5105,10800.0
2014-07-31 10:20:00,80.22,80.25,80.2,80.23,21700.0,70.5105,70.5369,70.4929,70.5193,21700.0
2014-07-31 10:25:00,80.25,80.27,80.01,80.04,23300.0,70.5369,70.5544,70.3259,70.3523,23300.0
2014-07-31 10:30:00,80.02,80.02,79.93,79.99,13600.0,70.3347,70.3347,70.2556,70.3083,13600.0
2014-07-31 10:35:00,79.97,80.08,79.97,80.07,18100.0,70.2908,70.3874,70.2908,70.3787,18100.0
2014-07-31 10:40:00,80.06,80.1,80.0,80.06,26800.0,70.3699,70.405,70.3171,70.3699,26800.0
2014-07-31 10:45:00,80.05,80.07,80.0,80.02,44500.0,70.3611,70.3787,70.3171,70.3347,44500.0
2014-07-31 10:50:00,80.02,80.03,79.97,79.99,53400.0,70.3347,70.3435,70.2908,70.3083,53400.0
2014-07-31 10:55:00,80.0,80.0,79.88,79.9,71500.0,70.3171,70.3171,70.2117,70.2292,71500.0
2014-07-31 11:00:00,79.89,80.02,79.89,79.98,22900.0,70.2204,70.3347,70.2204,70.2995,22900.0
2014-07-31 11:05:00,80.01,80.02,79.94,79.97,8200.0,70.3259,70.3347,70.2644,70.2908,8200.0
2014-07-31 11:10:00,79.97,80.02,79.95,79.98,15100.0,70.2908,70.3347,70.2732,70.2995,15100.0
2014-07-31 11:15:00,79.96,80.0,79.9,79.96,9700.0,70.282,70.3171,70.2292,70.282,9700.0
2014-07-31 11:20:00,79.92,79.99,79.9,79.99,6700.0,70.2468,70.3083,70.2292,70.3083,6700.0
2014-07-31 11:25:00,79.99,80.01,79.93,79.93,18600.0,70.3083,70.3259,70.2556,70.2556,18600.0
2014-07-31 11:30:00,79.95,79.98,79.91,79.98,25000.0,70.2732,70.2995,70.238,70.2995,25000.0
2014-07-31 11:35:00,79.98,79.98,79.78,79.92,25900.0,70.2995,70.2995,70.1238,70.2468,25900.0
2014-07-31 11:40:00,79.91,79.96,79.86,79.86,10000.0,70.238,70.282,70.1941,70.1941,10000.0
2014-07-31 11:45:00,79.88,79.91,79.83,79.85,19000.0,70.2117,70.238,70.1677,70.1853,19000.0
2014-07-31 11:50:00,79.85,79.89,79.78,79.83,20300.0,70.1853,70.2204,70.1238,70.1677,20300.0
2014-07-31 11:55:00,79.83,79.84,79.79,79.8,16200.0,70.1677,70.1765,70.1325,70.1413,16200.0
2014-07-31 12:00:00,79.81,79.83,79.73,79.83,7400.0,70.1501,70.1677,70.0798,70.1677,7400.0
2014-07-31 12:05:00,79.83,79.84,79.74,79.77,5600.0,70.1677,70.1765,70.0886,70.115,5600.0
2014-07-31 12:10:00,79.76,79.8,79.7,79.76,15100.0,70.1062,70.1413,70.0534,70.1062,15100.0
2014-07-31 12:15:00,79.76,79.76,79.7,79.75,9700.0,70.1062,70.1062,70.0534,70.0974,9700.0
2014-07-31 12:20:00,79.76,79.76,79.71,79.75,10000.0,70.1062,70.1062,70.0622,70.0974,10000.0
2014-07-31 12:25:00,79.75,79.78,79.74,79.75,18200.0,70.0974,70.1238,70.0886,70.0974,18200.0
2014-07-31 12:30:00,79.75,79.86,79.75,79.85,13700.0,70.0974,70.1941,70.0974,70.1853,13700.0
2014-07-31 12:35:00,79.83,79.84,79.8,79.83,2900.0,70.1677,70.1765,70.1413,70.1677,2900.0
2014-07-31 12:40:00,79.81,79.87,79.75,79.86,15600.0,70.1501,70.2029,70.0974,70.1941,15600.0
2014-07-31 12:45:00,79.86,79.92,79.85,79.87,8100.0,70.1941,70.2468,70.1853,70.2029,8100.0
2014-07-31 12:50:00,79.89,79.94,79.85,79.86,9200.0,70.2204,70.2644,70.1853,70.1941,9200.0
2014-07-31 12:55:00,79.86,79.93,79.86,79.93,3600.0,70.1941,70.2556,70.1941,70.2556,3600.0
2014-07-31 13:00:00,79.93,79.93,79.83,79.85,5300.0,70.2556,70.2556,70.1677,70.1853,5300.0
2014-07-31 13:05:00,79.86,79.93,79.85,79.9,6300.0,70.1941,70.2556,70.1853,70.2292,6300.0
2014-07-31 13:10:00,79.9,79.92,79.87,79.89,3600.0,70.2292,70.2468,70.2029,70.2204,3600.0
2014-07-31 13:15:00,79.89,79.89,79.85,79.87,10500.0,70.2204,70.2204,70.1853,70.2029,10500.0
2014-07-31 13:20:00,79.87,79.87,79.84,79.85,10400.0,70.2029,70.2029,70.1765,70.1853,10400.0
2014-07-31 13:25:00,79.85,79.92,79.84,79.9,7400.0,70.1853,70.2468,70.1765,70.2292,7400.0
2014-07-31 13:30:00,79.91,79.97,79.88,79.97,10000.0,70.238,70.2908,70.2117,70.2908,10000.0
2014-07-31 13:35:00,79.99,80.02,79.96,79.98,6800.0,70.3083,70.3347,70.282,70.2995,6800.0
2014-07-31 13:40:00,79.96,79.99,79.91,79.91,6100.0,70.282,70.3083,70.238,70.238,6100.0
2014-07-31 13:45:00,79.88,79.92,79.85,79.92,7500.0,70.2117,70.2468,70.1853,70.2468,7500.0
2014-07-31 13:50:00,79.93,79.96,79.85,79.89,7000.0,70.2556,70.282,70.1853,70.2204,7000.0
2014-07-31 13:55:00,79.89,79.98,79.89,79.98,19200.0,70.2204,70.2995,70.2204,70.2995,19200.0
2014-07-31 14:00:00,79.97,80.01,79.91,80.01,15000.0,70.2908,70.3259,70.238,70.3259,15000.0
2014-07-31 14:05:00,80.01,80.09,80.0,80.03,14200.0,70.3259,70.3962,70.3171,70.3435,14200.0
2014-07-31 14:10:00,80.02,80.02,79.96,79.96,5900.0,70.3347,70.3347,70.282,70.282,5900.0
2014-07-31 14:15:00,79.98,80.0,79.94,79.98,5000.0,70.2995,70.3171,70.2644,70.2995,5000.0
2014-07-31 14:20:00,79.97,79.99,79.94,79.95,7100.0,70.2908,70.3083,70.2644,70.2732,7100.0
2014-07-31 14:25:00,79.97,80.05,79.97,80.05,6600.0,70.2908,70.3611,70.2908,70.3611,6600.0
2014-07-31 14:30:00,80.04,80.04,79.97,79.99,7600.0,70.3523,70.3523,70.2908,70.3083,7600.0
2014-07-31 14:35:00,79.99,80.0,79.89,79.89,9100.0,70.3083,70.3171,70.2204,70.2204,9100.0
2014-07-31 14:40:00,79.9,79.9,79.85,79.86,11500.0,70.2292,70.2292,70.1853,70.1941,11500.0
2014-07-31 14:45:00,79.87,79.92,79.8,79.86,23700.0,70.2029,70.2468,70.1413,70.1941,23700.0
2014-07-31 14:50:00,79.86,79.88,79.82,79.83,11100.0,70.1941,70.2117,70.1589,70.1677,11100.0
2014-07-31 14:55:00,79.82,79.84,79.74,79.79,24900.0,70.1589,70.1765,70.0886,70.1325,24900.0
2014-07-31 15:00:00,79.79,79.89,79.79,79.89,22600.0,70.1325,70.2204,70.1325,70.2204,22600.0
2014-07-31 15:05:00,79.87,79.93,79.81,79.81,15400.0,70.2029,70.2556,70.1501,70.1501,15400.0
2014-07-31 15:10:00,79.8,79.83,79.73,79.79,44000.0,70.1413,70.1677,70.0798,70.1325,44000.0
2014-07-31 15:15:00,79.78,79.79,79.74,79.76,21900.0,70.1238,70.1325,70.0886,70.1062,21900.0
2014-07-31 15:20:00,79.75,79.79,79.75,79.75,35800.0,70.0974,70.1325,70.0974,70.0974,35800.0
2014-07-31 15:25:00,79.76,79.78,79.71,79.75,26000.0,70.1062,70.1238,70.0622,70.0974,26000.0
2014-07-31 15:30:00,79.76,79.86,79.76,79.83,28300.0,70.1062,70.1941,70.1062,70.1677,28300.0
2014-07-31 15:35:00,79.82,79.92,79.81,79.91,32900.0,70.1589,70.2468,70.1501,70.238,32900.0
2014-07-31 15:40:00,79.9,79.93,79.8,79.81,42000.0,70.2292,70.2556,70.1413,70.1501,42000.0
2014-07-31 15:45:00,79.8,79.87,79.77,79.85,58900.0,70.1413,70.2029,70.115,70.1853,58900.0
2014-07-31 15:50:00,79.84,79.84,79.75,79.8,46900.0,70.1765,70.1765,70.0974,70.1413,46900.0
2014-07-31 15:55:00,79.8,79.84,79.75,79.8,118300.0,70.1413,70.1765,70.0974,70.1413,118300.0
2014-08-01 09:30:00,79.7,80.2,79.03,79.48,39900.0,70.0534,70.4929,69.4645,69.8601,39900.0
2014-08-01 09:35:00,79.5,79.96,79.5,79.96,20800.0,69.8776,70.282,69.8776,70.282,20800.0
2014-08-01 09:40:00,79.92,79.98,79.76,79.8,16700.0,70.2468,70.2995,70.1062,70.1413,16700.0
2014-08-01 09:45:00,79.78,80.04,79.76,80.03,16100.0,70.1238,70.3523,70.1062,70.3435,16100.0
2014-08-01 09:50:00,80.06,80.06,79.94,80.0,13200.0,70.3699,70.3699,70.2644,70.3171,13200.0
2014-08-01 09:55:00,80.0,80.09,79.95,80.07,10700.0,70.3171,70.3962,70.2732,70.3787,10700.0
2014-08-01 10:00:00,80.07,80.17,79.94,80.15,31600.0,70.3787,70.4666,70.2644,70.449,31600.0
2014-08-01 10:05:00,80.15,80.18,80.09,80.13,24300.0,70.449,70.4753,70.3962,70.4314,24300.0
2014-08-01 10:10:00,80.12,80.15,79.93,79.94,31500.0,70.4226,70.449,70.2556,70.2644,31500.0
2014-08-01 10:15:00,79.92,80.11,79.91,79.98,33400.0,70.2468,70.4138,70.238,70.2995,33400.0
2014-08-01 10:20:00,79.95,80.11,79.91,80.11,12900.0,70.2732,70.4138,70.238,70.4138,12900.0
2014-08-01 10:25:00,80.11,80.26,80.09,80.25,20000.0,70.4138,70.5457,70.3962,70.5369,20000.0
2014-08-01 10:30:00,80.25,80.26,80.18,80.18,24900.0,70.5369,70.5457,70.4753,70.4753,24900.0
2014-08-01 10:35:00,80.18,80.19,80.1,80.15,11300.0,70.4753,70.4841,70.405,70.449,11300.0
2014-08-01 10:40:00,80.14,80.15,80.05,80.06,9900.0,70.4402,70.449,70.3611,70.3699,9900.0
2014-08-01 10:45:00,80.06,80.08,79.99,80.01,16200.0,70.3699,70.3874,70.3083,70.3259,16200.0
2014-08-01 10:50:00,80.01,80.06,79.99,80.02,23600.0,70.3259,70.3699,70.3083,70.3347,23600.0
2014-08-01 10:55:00,80.01,80.07,79.94,80.01,19200.0,70.3259,70.3787,70.2644,70.3259,19200.0
2014-08-01 11:00:00,80.0,80.06,79.98,79.98,22200.0,70.3171,70.3699,70.2995,70.2995,22200.0
2014-08-01 11:05:00,79.96,79.99,79.9,79.92,18000.0,70.282,70.3083,70.2292,70.2468,18000.0
2014-08-01 11:10:00,79.92,80.02,79.9,79.98,18700.0,70.2468,70.3347,70.2292,70.2995,18700.0
2014-08-01 11:15:00,79.97,80.02,79.9,79.92,20500.0,70.2908,70.3347,70.2292,70.2468,20500.0
2014-08-01 11:20:00,79.91,80.03,79.91,80.0,14800.0,70.238,70.3435,70.238,70.3171,14800.0
2014-08-01 11:25:00,79.99,80.01,79.9,79.93,12200.0,70.3083,70.3259,70.2292,70.2556,12200.0
2014-08-01 11:30:00,79.93,80.02,79.88,79.88,11600.0,70.2556,70.3347,70.2117,70.2117,11600.0
2014-08-01 11:35:00,79.88,79.94,79.79,79.84,14000.0,70.2117,70.2644,70.1325,70.1765,14000.0
2014-08-01 11:40:00,79.85,79.89,79.8,79.81,11000.0,70.1853,70.2204,70.1413,70.1501,11000.0
2014-08-01 11:45:00,79.8,79.85,79.8,79.81,10900.0,70.1413,70.1853,70.1413,70.1501,10900.0
2014-08-01 11:50:00,79.83,79.83,79.71,79.71,12800.0,70.1677,70.1677,70.0622,70.0622,12800.0
2014-08-01 11:55:00,79.7,79.74,79.6,79.64,12600.0,70.0534,70.0886,69.9655,70.0007,12600.0
2014-08-01 12:00:00,79.66,79.77,79.65,79.77,12700.0,70.0183,70.115,70.0095,70.115,12700.0
2014-08-01 12:05:00,79.78,79.8,79.75,79.78,17100.0,70.1238,70.1413,70.0974,70.1238,17100.0
2014-08-01 12:10:00,79.76,79.82,79.74,79.76,17800.0,70.1062,70.1589,70.0886,70.1062,17800.0
2014-08-01 12:15:00,79.76,79.91,79.75,79.86,17800.0,70.1062,70.238,70.0974,70.1941,17800.0
2014-08-01 12:20:00,79.86,79.99,79.83,79.98,17400.0,70.1941,70.3083,70.1677,70.2995,17400.0
2014-08-01 12:25:00,79.98,80.02,79.98,80.01,58800.0,70.2995,70.3347,70.2995,70.3259,58800.0
2014-08-01 12:30:00,80.02,80.07,80.0,80.05,31200.0,70.3347,70.3787,70.3171,70.3611,31200.0
2014-08-01 12:35:00,80.05,80.05,79.97,79.97,31800.0,70.3611,70.3611,70.2908,70.2908,31800.0
2014-08-01 12:40:00,80.0,80.03,79.97,79.99,16700.0,70.3171,70.3435,70.2908,70.3083,16700.0
2014-08-01 12:45:00,79.99,80.05,79.95,79.99,17900.0,70.3083,70.3611,70.2732,70.3083,17900.0
2014-08-01 12:50:00,79.97,80.05,79.93,80.01,17700.0,70.2908,70.3611,70.2556,70.3259,17700.0
2014-08-01 12:55:00,80.0,80.08,79.98,79.98,12000.0,70.3171,70.3874,70.2995,70.2995,12000.0
2014-08-01 13:00:00,80.0,80.06,79.93,79.96,11400.0,70.3171,70.3699,70.2556,70.282,11400.0
2014-08-01 13:05:00,79.97,80.02,79.95,79.98,15900.0,70.2908,70.3347,70.2732,70.2995,15900.0
2014-08-01 13:10:00,80.0,80.06,80.0,80.04,13600.0,70.3171,70.3699,70.3171,70.3523,13600.0
2014-08-01 13:15:00,80.04,80.07,79.93,80.03,14700.0,70.3523,70.3787,70.2556,70.3435,14700.0
2014-08-01 13:20:00,80.02,80.12,79.97,80.03,14200.0,70.3347,70.4226,70.2908,70.3435,14200.0
2014-08-01 13:25:00,80.03,80.23,79.99,80.22,16300.0,70.3435,70.5193,70.3083,70.5105,16300.0
2014-08-01 13:30:00,80.24,80.24,80.1,80.11,12900.0,70.5281,70.5281,70.405,70.4138,12900.0
2014-08-01 13:35:00,80.09,80.14,80.08,80.14,9300.0,70.3962,70.4402,70.3874,70.4402,9300.0
2014-08-01 13:40:00,80.16,80.19,80.04,80.12,14000.0,70.4578,70.4841,70.3523,70.4226,14000.0
2014-08-01 13:45:00,80.12,80.16,80.05,80.11,21900.0,70.4226,70.4578,70.3611,70.4138,21900.0
2014-08-01 13:50:00,80.11,80.16,80.05,80.12,14700.0,70.4138,70.4578,70.3611,70.4226,14700.0
2014-08-01 13:55:00,80.11,80.11,80.0,80.08,21600.0,70.4138,70.4138,70.3171,70.3874,21600.0
2014-08-01 14:00:00,80.05,80.1,80.0,80.0,18000.0,70.3611,70.405,70.3171,70.3171,18000.0
2014-08-01 14:05:00,80.02,80.15,80.01,80.15,13400.0,70.3347,70.449,70.3259,70.449,13400.0
2014-08-01 14:10:00,80.18,80.18,80.1,80.12,7700.0,70.4753,70.4753,70.405,70.4226,7700.0
2014-08-01 14:15:00,80.11,80.17,80.09,80.17,8900.0,70.4138,70.4666,70.3962,70.4666,8900.0
2014-08-01 14:20:00,80.16,80.16,80.07,80.07,11700.0,70.4578,70.4578,70.3787,70.3787,11700.0
2014-08-01 14:25:00,80.07,80.07,80.0,80.02,9900.0,70.3787,70.3787,70.3171,70.3347,9900.0
2014-08-01 14:30:00,80.02,80.03,80.0,80.01,12900.0,70.3347,70.3435,70.3171,70.3259,12900.0
2014-08-01 14:35:00,80.01,80.09,80.0,80.08,14000.0,70.3259,70.3962,70.3171,70.3874,14000.0
2014-08-01 14:40:00,80.09,80.09,80.05,80.08,8100.0,70.3962,70.3962,70.3611,70.3874,8100.0
2014-08-01 14:45:00,80.08,80.08,79.98,79.99,23800.0,70.3874,70.3874,70.2995,70.3083,23800.0
2014-08-01 14:50:00,79.99,80.02,79.98,80.0,17400.0,70.3083,70.3347,70.2995,70.3171,17400.0
2014-08-01 14:55:00,80.0,80.03,79.98,80.01,15100.0,70.3171,70.3435,70.2995,70.3259,15100.0
2014-08-01 15:00:00,79.99,80.1,79.97,80.04,20300.0,70.3083,70.405,70.2908,70.3523,20300.0
2014-08-01 15:05:00,80.03,80.09,79.99,80.01,22000.0,70.3435,70.3962,70.3083,70.3259,22000.0
2014-08-01 15:10:00,80.02,80.03,79.95,79.99,12700.0,70.3347,70.3435,70.2732,70.3083,12700.0
2014-08-01 15:15:00,79.99,80.1,79.96,80.07,15700.0,70.3083,70.405,70.282,70.3787,15700.0
2014-08-01 15:20:00,80.06,80.08,80.0,80.0,26900.0,70.3699,70.3874,70.3171,70.3171,26900.0
2014-08-01 15:25:00,79.99,80.03,79.96,80.0,30700.0,70.3083,70.3435,70.282,70.3171,30700.0
2014-08-01 15:30:00,80.0,80.02,80.0,80.0,39000.0,70.3171,70.3347,70.3171,70.3171,39000.0
2014-08-01 15:35:00,80.0,80.03,80.0,80.0,44200.0,70.3171,70.3435,70.3171,70.3171,44200.0
2014-08-01 15:40:00,80.0,80.01,79.99,80.0,26700.0,70.3171,70.3259,70.3083,70.3171,26700.0
2014-08-01 15:45:00,79.98,80.02,79.94,80.01,74000.0,70.2995,70.3347,70.2644,70.3259,74000.0
2014-08-01 15:50:00,80.01,80.04,79.94,80.03,86200.0,70.3259,70.3523,70.2644,70.3435,86200.0
2014-08-01 15:55:00,80.02,80.06,80.0,80.02,79700.0,70.3347,70.3699,70.3171,70.3347,79700.0
2014-08-04 09:30:00,80.0,80.14,79.74,79.84,39000.0,70.3171,70.4402,70.0886,70.1765,39000.0
2014-08-04 09:35:00,79.84,80.13,79.82,80.04,17300.0,70.1765,70.4314,70.1589,70.3523,17300.0
2014-08-04 09:40:00,79.97,80.04,79.93,80.01,10500.0,70.2908,70.3523,70.2556,70.3259,10500.0
2014-08-04 09:45:00,80.0,80.11,79.95,80.01,9800.0,70.3171,70.4138,70.2732,70.3259,9800.0
2014-08-04 09:50:00,80.04,80.04,79.95,80.04,9800.0,70.3523,70.3523,70.2732,70.3523,9800.0
2014-08-04 09:55:00,80.04,80.04,79.94,79.99,6100.0,70.3523,70.3523,70.2644,70.3083,6100.0
2014-08-04 10:00:00,80.02,80.12,79.97,80.07,9500.0,70.3347,70.4226,70.2908,70.3787,9500.0
2014-08-04 10:05:00,80.05,80.16,80.05,80.08,9300.0,70.3611,70.4578,70.3611,70.3874,9300.0
2014-08-04 10:10:00,80.07,80.09,79.94,80.09,39900.0,70.3787,70.3962,70.2644,70.3962,39900.0
2014-08-04 10:15:00,80.1,80.1,79.98,80.05,10000.0,70.405,70.405,70.2995,70.3611,10000.0
2014-08-04 10:20:00,80.02,80.13,80.02,80.08,9100.0,70.3347,70.4314,70.3347,70.3874,9100.0
2014-08-04 10:25:00,80.07,80.14,80.01,80.02,13600.0,70.3787,70.4402,70.3259,70.3347,13600.0
2014-08-04 10:30:00,80.03,80.03,79.98,80.0,14700.0,70.3435,70.3435,70.2995,70.3171,14700.0
2014-08-04 10:35:00,80.01,80.04,79.99,80.04,14200.0,70.3259,70.3523,70.3083,70.3523,14200.0
2014-08-04 10:40:00,80.03,80.04,79.96,80.0,9300.0,70.3435,70.3523,70.282,70.3171,9300.0
2014-08-04 10:45:00,80.0,80.0,79.9,79.97,19200.0,70.3171,70.3171,70.2292,70.2908,19200.0
2014-08-04 10:50:00,79.97,79.98,79.86,79.98,11200.0,70.2908,70.2995,70.1941,70.2995,11200.0
2014-08-04 10:55:00,79.98,79.98,79.89,79.91,34400.0,70.2995,70.2995,70.2204,70.238,34400.0
2014-08-04 11:00:00,79.9,79.97,79.87,79.89,15400.0,70.2292,70.2908,70.2029,70.2204,15400.0
2014-08-04 11:05:00,79.91,80.02,79.9,80.02,17400.0,70.238,70.3347,70.2292,70.3347,17400.0
2014-08-04 11:10:00,80.03,80.11,79.98,80.09,10100.0,70.3435,70.4138,70.2995,70.3962,10100.0
2014-08-04 11:15:00,80.07,80.08,80.01,80.07,4200.0,70.3787,70.3874,70.3259,70.3787,4200.0
2014-08-04 11:20:00,80.05,80.07,80.02,80.03,7500.0,70.3611,70.3787,70.3347,70.3435,7500.0
2014-08-04 11:25:00,80.03,80.05,80.0,80.02,10800.0,70.3435,70.3611,70.3171,70.3347,10800.0
2014-08-04 11:30:00,80.03,80.05,79.9,80.02,17500.0,70.3435,70.3611,70.2292,70.3347,17500.0
2014-08-04 11:35:00,80.02,80.08,79.95,80.06,12500.0,70.3347,70.3874,70.2732,70.3699,12500.0
2014-08-04 11:40:00,80.06,80.06,80.0,80.02,5800.0,70.3699,70.3699,70.3171,70.3347,5800.0
2014-08-04 11:45:00,80.0,80.09,80.0,80.09,6000.0,70.3171,70.3962,70.3171,70.3962,6000.0
2014-08-04 11:50:00,80.07,80.07,80.0,80.02,5800.0,70.3787,70.3787,70.3171,70.3347,5800.0
2014-08-04 11:55:00,80.02,80.12,80.02,80.1,4900.0,70.3347,70.4226,70.3347,70.405,4900.0
2014-08-04 12:00:00,80.1,80.12,80.02,80.1,7700.0,70.405,70.4226,70.3347,70.405,7700.0
2014-08-04 12:05:00,80.1,80.13,80.08,80.11,6100.0,70.405,70.4314,70.3874,70.4138,6100.0
2014-08-04 12:10:00,80.13,80.28,80.13,80.28,10800.0,70.4314,70.5632,70.4314,70.5632,10800.0
2014-08-04 12:15:00,80.27,80.31,80.23,80.31,5000.0,70.5544,70.5896,70.5193,70.5896,5000.0
2014-08-04 12:20:00,80.3,80.42,80.28,80.42,6700.0,70.5808,70.6863,70.5632,70.6863,6700.0
2014-08-04 12:25:00,80.4,80.45,80.38,80.44,6400.0,70.6687,70.7127,70.6511,70.7039,6400.0
2014-08-04 12:30:00,80.44,80.46,80.33,80.4,12000.0,70.7039,70.7215,70.6072,70.6687,12000.0
2014-08-04 12:35:00,80.42,80.42,80.32,80.32,3400.0,70.6863,70.6863,70.5984,70.5984,3400.0
2014-08-04 12:40:00,80.32,80.41,80.31,80.41,5300.0,70.5984,70.6775,70.5896,70.6775,5300.0
2014-08-04 12:45:00,80.41,80.41,80.32,80.33,5700.0,70.6775,70.6775,70.5984,70.6072,5700.0
2014-08-04 12:50:00,80.33,80.43,80.33,80.42,5000.0,70.6072,70.6951,70.6072,70.6863,5000.0
2014-08-04 12:55:00,80.43,80.44,80.39,80.43,3200.0,70.6951,70.7039,70.6599,70.6951,3200.0
2014-08-04 13:00:00,80.44,80.45,80.39,80.41,5300.0,70.7039,70.7127,70.6599,70.6775,5300.0
2014-08-04 13:05:00,80.39,80.41,80.37,80.41,4300.0,70.6599,70.6775,70.6423,70.6775,4300.0
2014-08-04 13:10:00,80.41,80.41,80.34,80.41,3700.0,70.6775,70.6775,70.616,70.6775,3700.0
2014-08-04 13:15:00,80.41,80.43,80.39,80.42,4700.0,70.6775,70.6951,70.6599,70.6863,4700.0
2014-08-04 13:20:00,80.4,80.5,80.4,80.47,4000.0,70.6687,70.7566,70.6687,70.7302,4000.0
2014-08-04 13:25:00,80.47,80.5,80.45,80.48,3200.0,70.7302,70.7566,70.7127,70.739,3200.0
2014-08-04 13:30:00,80.48,80.49,80.43,80.45,17300.0,70.739,70.7478,70.6951,70.7127,17300.0
2014-08-04 13:35:00,80.44,80.51,80.44,80.51,6900.0,70.7039,70.7654,70.7039,70.7654,6900.0
2014-08-04 13:40:00,80.49,80.53,80.44,80.53,13400.0,70.7478,70.783,70.7039,70.783,13400.0
2014-08-04 13:45:00,80.54,80.59,80.48,80.58,8300.0,70.7918,70.8357,70.739,70.8269,8300.0
2014-08-04 13:50:00,80.58,80.61,80.55,80.6,9900.0,70.8269,70.8533,70.8006,70.8445,9900.0
2014-08-04 13:55:00,80.61,80.63,80.59,80.63,8500.0,70.8533,70.8709,70.8357,70.8709,8500.0
2014-08-04 14:00:00,80.61,80.64,80.59,80.64,9500.0,70.8533,70.8797,70.8357,70.8797,9500.0
2014-08-04 14:05:00,80.61,80.63,80.59,80.61,14800.0,70.8533,70.8709,70.8357,70.8533,14800.0
2014-08-04 14:10:00,80.62,80.65,80.59,80.65,12800.0,70.8621,70.8885,70.8357,70.8885,12800.0
2014-08-04 14:15:00,80.65,80.65,80.59,80.61,5300.0,70.8885,70.8885,70.8357,70.8533,5300.0
2014-08-04 14:20:00,80.59,80.59,80.53,80.53,8600.0,70.8357,70.8357,70.783,70.783,8600.0
2014-08-04 14:25:00,80.53,80.54,80.5,80.51,7800.0,70.783,70.7918,70.7566,70.7654,7800.0
2014-08-04 14:30:00,80.5,80.54,80.5,80.54,10000.0,70.7566,70.7918,70.7566,70.7918,10000.0
2014-08-04 14:35:00,80.55,80.65,80.55,80.65,6800.0,70.8006,70.8885,70.8006,70.8885,6800.0
2014-08-04 14:40:00,80.67,80.67,80.59,80.6,7400.0,70.906,70.906,70.8357,70.8445,7400.0
2014-08-04 14:45:00,80.62,80.69,80.6,80.68,8400.0,70.8621,70.9236,70.8445,70.9148,8400.0
2014-08-04 14:50:00,80.68,80.73,80.67,80.67,9000.0,70.9148,70.9588,70.906,70.906,9000.0
2014-08-04 14:55:00,80.68,80.69,80.65,80.66,5700.0,70.9148,70.9236,70.8885,70.8972,5700.0
2014-08-04 15:00:00,80.65,80.68,80.64,80.66,12400.0,70.8885,70.9148,70.8797,70.8972,12400.0
2014-08-04 15:05:00,80.66,80.67,80.61,80.61,7600.0,70.8972,70.906,70.8533,70.8533,7600.0
2014-08-04 15:10:00,80.61,80.65,80.61,80.65,9900.0,70.8533,70.8885,70.8533,70.8885,9900.0
2014-08-04 15:15:00,80.65,80.76,80.65,80.76,11700.0,70.8885,70.9851,70.8885,70.9851,11700.0
2014-08-04 15:20:00,80.76,80.76,80.64,80.65,8900.0,70.9851,70.9851,70.8797,70.8885,8900.0
2014-08-04 15:25:00,80.63,80.71,80.63,80.7,12000.0,70.8709,70.9412,70.8709,70.9324,12000.0
2014-08-04 15:30:00,80.69,80.72,80.67,80.67,15600.0,70.9236,70.95,70.906,70.906,15600.0
2014-08-04 15:35:00,80.67,80.74,80.66,80.72,21400.0,70.906,70.9676,70.8972,70.95,21400.0
2014-08-04 15:40:00,80.71,80.75,80.71,80.74,20500.0,70.9412,70.9764,70.9412,70.9676,20500.0
2014-08-04 15:45:00,80.73,80.74,80.64,80.64,29100.0,70.9588,70.9676,70.8797,70.8797,29100.0
2014-08-04 15:50:00,80.65,80.7,80.63,80.64,34100.0,70.8885,70.9324,70.8709,70.8797,34100.0
2014-08-04 15:55:00,80.63,80.63,80.55,80.58,112300.0,70.8709,70.8709,70.8006,70.8269,112300.0
2014-08-05 09:30:00,80.27,80.52,80.14,80.49,18400.0,70.5544,70.7742,70.4402,70.7478,18400.0
2014-08-05 09:35:00,80.42,80.74,80.42,80.69,15000.0,70.6863,70.9676,70.6863,70.9236,15000.0
2014-08-05 09:40:00,80.68,80.68,80.5,80.57,7400.0,70.9148,70.9148,70.7566,70.8181,7400.0
2014-08-05 09:45:00,80.56,80.62,80.37,80.39,8300.0,70.8093,70.8621,70.6423,70.6599,8300.0
2014-08-05 09:50:00,80.35,80.4,80.19,80.34,10500.0,70.6248,70.6687,70.4841,70.616,10500.0
2014-08-05 09:55:00,80.31,80.51,80.25,80.46,33900.0,70.5896,70.7654,70.5369,70.7215,33900.0
2014-08-05 10:00:00,80.47,80.53,80.36,80.41,17200.0,70.7302,70.783,70.6336,70.6775,17200.0
2014-08-05 10:05:00,80.41,80.65,80.4,80.65,7100.0,70.6775,70.8885,70.6687,70.8885,7100.0
2014-08-05 10:10:00,80.65,80.73,80.61,80.61,8300.0,70.8885,70.9588,70.8533,70.8533,8300.0
2014-08-05 10:15:00,80.6,80.67,80.53,80.53,8800.0,70.8445,70.906,70.783,70.783,8800.0
2014-08-05 10:20:00,80.56,80.66,80.55,80.66,8000.0,70.8093,70.8972,70.8006,70.8972,8000.0
2014-08-05 10:25:00,80.65,80.65,80.53,80.63,6000.0,70.8885,70.8885,70.783,70.8709,6000.0
2014-08-05 10:30:00,80.62,80.75,80.55,80.69,9400.0,70.8621,70.9764,70.8006,70.9236,9400.0
2014-08-05 10:35:00,80.68,80.68,80.59,80.63,36500.0,70.9148,70.9148,70.8357,70.8709,36500.0
2014-08-05 10:40:00,80.64,80.65,80.53,80.6,38800.0,70.8797,70.8885,70.783,70.8445,38800.0
2014-08-05 10:45:00,80.62,80.62,80.54,80.55,23100.0,70.8621,70.8621,70.7918,70.8006,23100.0
2014-08-05 10:50:00,80.55,80.55,80.5,80.52,4400.0,70.8006,70.8006,70.7566,70.7742,4400.0
2014-08-05 10:55:00,80.53,80.58,80.45,80.45,21800.0,70.783,70.8269,70.7127,70.7127,21800.0
2014-08-05 11:00:00,80.51,80.52,80.4,80.46,16800.0,70.7654,70.7742,70.6687,70.7215,16800.0
2014-08-05 11:05:00,80.44,80.55,80.44,80.45,6200.0,70.7039,70.8006,70.7039,70.7127,6200.0
2014-08-05 11:10:00,80.46,80.59,80.45,80.59,4200.0,70.7215,70.8357,70.7127,70.8357,4200.0
2014-08-05 11:15:00,80.61,80.65,80.58,80.64,4700.0,70.8533,70.8885,70.8269,70.8797,4700.0
2014-08-05 11:20:00,80.64,80.66,80.61,80.61,5800.0,70.8797,70.8972,70.8533,70.8533,5800.0
2014-08-05 11:25:00,80.6,80.63,80.56,80.6,4600.0,70.8445,70.8709,70.8093,70.8445,4600.0
2014-08-05 11:30:00,80.6,80.62,80.57,80.59,10600.0,70.8445,70.8621,70.8181,70.8357,10600.0
2014-08-05 11:35:00,80.59,80.64,80.58,80.64,6100.0,70.8357,70.8797,70.8269,70.8797,6100.0
2014-08-05 11:40:00,80.63,80.67,80.61,80.67,6100.0,70.8709,70.906,70.8533,70.906,6100.0
2014-08-05 11:45:00,80.65,80.65,80.52,80.53,7500.0,70.8885,70.8885,70.7742,70.783,7500.0
2014-08-05 11:50:00,80.53,80.59,80.53,80.57,4000.0,70.783,70.8357,70.783,70.8181,4000.0
2014-08-05 11:55:00,80.53,80.53,80.49,80.51,6600.0,70.783,70.783,70.7478,70.7654,6600.0
2014-08-05 12:00:00,80.55,80.55,80.45,80.45,3500.0,70.8006,70.8006,70.7127,70.7127,3500.0
2014-08-05 12:05:00,80.45,80.45,80.34,80.4,6400.0,70.7127,70.7127,70.616,70.6687,6400.0
2014-08-05 12:10:00,80.41,80.42,80.39,80.4,4400.0,70.6775,70.6863,70.6599,70.6687,4400.0
2014-08-05 12:15:00,80.41,80.41,80.36,80.39,4700.0,70.6775,70.6775,70.6336,70.6599,4700.0
2014-08-05 12:20:00,80.39,80.39,80.27,80.28,7600.0,70.6599,70.6599,70.5544,70.5632,7600.0
2014-08-05 12:25:00,80.27,80.32,80.27,80.31,4100.0,70.5544,70.5984,70.5544,70.5896,4100.0
2014-08-05 12:30:00,80.31,80.31,80.28,80.28,3300.0,70.5896,70.5896,70.5632,70.5632,3300.0
2014-08-05 12:35:00,80.27,80.27,80.13,80.19,7000.0,70.5544,70.5544,70.4314,70.4841,7000.0
2014-08-05 12:40:00,80.19,80.22,80.18,80.19,3000.0,70.4841,70.5105,70.4753,70.4841,3000.0
2014-08-05 12:45:00,80.19,80.25,80.15,80.21,6000.0,70.4841,70.5369,70.449,70.5017,6000.0
2014-08-05 12:50:00,80.22,80.25,80.21,80.25,3500.0,70.5105,70.5369,70.5017,70.5369,3500.0
2014-08-05 12:55:00,80.28,80.28,80.19,80.22,3100.0,70.5632,70.5632,70.4841,70.5105,3100.0
2014-08-05 13:00:00,80.24,80.24,80.19,80.2,7800.0,70.5281,70.5281,70.4841,70.4929,7800.0
2014-08-05 13:05:00,80.21,80.31,80.2,80.24,3900.0,70.5017,70.5896,70.4929,70.5281,3900.0
2014-08-05 13:10:00,80.24,80.26,80.23,80.25,3200.0,70.5281,70.5457,70.5193,70.5369,3200.0
2014-08-05 13:15:00,80.27,80.34,80.25,80.32,7000.0,70.5544,70.616,70.5369,70.5984,7000.0
2014-08-05 13:20:00,80.32,80.32,80.26,80.27,5100.0,70.5984,70.5984,70.5457,70.5544,5100.0
2014-08-05 13:25:00,80.28,80.32,80.27,80.32,2200.0,70.5632,70.5984,70.5544,70.5984,2200.0
2014-08-05 13:30:00,80.31,80.31,80.24,80.24,5800.0,70.5896,70.5896,70.5281,70.5281,5800.0
2014-08-05 13:35:00,80.24,80.24,79.97,79.97,26600.0,70.5281,70.5281,70.2908,70.2908,26600.0
2014-08-05 13:40:00,79.97,80.02,79.75,79.81,20300.0,70.2908,70.3347,70.0974,70.1501,20300.0
2014-08-05 13:45:00,79.82,79.94,79.82,79.86,10900.0,70.1589,70.2644,70.1589,70.1941,10900.0
2014-08-05 13:50:00,79.84,79.95,79.76,79.92,47300.0,70.1765,70.2732,70.1062,70.2468,47300.0
2014-08-05 13:55:00,79.9,79.98,79.86,79.9,13900.0,70.2292,70.2995,70.1941,70.2292,13900.0
2014-08-05 14:00:00,79.88,79.96,79.85,79.96,16800.0,70.2117,70.282,70.1853,70.282,16800.0
2014-08-05 14:05:00,79.96,79.96,79.8,79.85,30800.0,70.282,70.282,70.1413,70.1853,30800.0
2014-08-05 14:10:00,79.85,79.97,79.82,79.97,21900.0,70.1853,70.2908,70.1589,70.2908,21900.0
2014-08-05 14:15:00,79.95,79.95,79.91,79.94,9600.0,70.2732,70.2732,70.238,70.2644,9600.0
2014-08-05 14:20:00,79.93,80.03,79.93,79.97,12000.0,70.2556,70.3435,70.2556,70.2908,12000.0
2014-08-05 14:25:00,79.97,80.05,79.97,80.03,12100.0,70.2908,70.3611,70.2908,70.3435,12100.0
2014-08-05 14:30:00,80.04,80.1,80.03,80.04,8800.0,70.3523,70.405,70.3435,70.3523,8800.0
2014-08-05 14:35:00,80.02,80.05,79.99,80.0,5600.0,70.3347,70.3611,70.3083,70.3171,5600.0
2014-08-05 14:40:00,79.99,80.01,79.96,79.98,13100.0,70.3083,70.3259,70.282,70.2995,13100.0
2014-08-05 14:45:00,79.98,80.06,79.98,80.01,9600.0,70.2995,70.3699,70.2995,70.3259,9600.0
2014-08-05 14:50:00,80.0,80.0,79.92,79.94,12400.0,70.3171,70.3171,70.2468,70.2644,12400.0
2014-08-05 14:55:00,79.96,80.02,79.93,79.93,13700.0,70.282,70.3347,70.2556,70.2556,13700.0
2014-08-05 15:00:00,79.92,79.95,79.9,79.91,18600.0,70.2468,70.2732,70.2292,70.238,18600.0
2014-08-05 15:05:00,79.9,79.98,79.88,79.89,26100.0,70.2292,70.2995,70.2117,70.2204,26100.0
2014-08-05 15:10:00,79.88,79.95,79.83,79.92,18600.0,70.2117,70.2732,70.1677,70.2468,18600.0
2014-08-05 15:15:00,79.91,80.01,79.9,79.99,29100.0,70.238,70.3259,70.2292,70.3083,29100.0
2014-08-05 15:20:00,79.98,80.02,79.96,79.98,25900.0,70.2995,70.3347,70.282,70.2995,25900.0
2014-08-05 15:25:00,79.99,80.03,79.94,79.95,34600.0,70.3083,70.3435,70.2644,70.2732,34600.0
2014-08-05 15:30:00,79.96,80.03,79.93,80.0,24400.0,70.282,70.3435,70.2556,70.3171,24400.0
2014-08-05 15:35:00,80.02,80.11,80.0,80.06,25500.0,70.3347,70.4138,70.3171,70.3699,25500.0
2014-08-05 15:40:00,80.06,80.07,80.02,80.04,24300.0,70.3699,70.3787,70.3347,70.3523,24300.0
2014-08-05 15:45:00,80.02,80.06,79.98,80.0,44900.0,70.3347,70.3699,70.2995,70.3171,44900.0
2014-08-05 15:50:00,80.0,80.02,79.95,79.97,57300.0,70.3171,70.3347,70.2732,70.2908,57300.0
2014-08-05 15:55:00,79.98,80.06,79.98,80.0,83700.0,70.2995,70.3699,70.2995,70.3171,83700.0
2014-08-06 09:30:00,79.39,79.8,79.39,79.64,24800.0,69.781,70.1413,69.781,70.0007,24800.0
2014-08-06 09:35:00,79.72,79.82,79.63,79.7,20200.0,70.071,70.1589,69.9919,70.0534,20200.0
2014-08-06 09:40:00,79.72,80.04,79.7,79.97,22000.0,70.071,70.3523,70.0534,70.2908,22000.0
2014-08-06 09:45:00,79.98,80.12,79.95,80.02,7500.0,70.2995,70.4226,70.2732,70.3347,7500.0
2014-08-06 09:50:00,80.05,80.09,80.01,80.01,4300.0,70.3611,70.3962,70.3259,70.3259,4300.0
2014-08-06 09:55:00,80.03,80.05,79.93,79.93,10000.0,70.3435,70.3611,70.2556,70.2556,10000.0
2014-08-06 10:00:00,79.95,80.12,79.92,80.04,6800.0,70.2732,70.4226,70.2468,70.3523,6800.0
2014-08-06 10:05:00,80.08,80.16,80.0,80.05,30000.0,70.3874,70.4578,70.3171,70.3611,30000.0
2014-08-06 10:10:00,80.06,80.07,79.93,79.94,31700.0,70.3699,70.3787,70.2556,70.2644,31700.0
2014-08-06 10:15:00,79.95,79.99,79.79,79.79,10800.0,70.2732,70.3083,70.1325,70.1325,10800.0
2014-08-06 10:20:00,79.79,79.86,79.72,79.86,11100.0,70.1325,70.1941,70.071,70.1941,11100.0
2014-08-06 10:25:00,79.87,80.03,79.86,80.03,12300.0,70.2029,70.3435,70.1941,70.3435,12300.0
2014-08-06 10:30:00,80.06,80.08,79.93,79.94,11700.0,70.3699,70.3874,70.2556,70.2644,11700.0
2014-08-06 10:35:00,79.95,80.0,79.87,80.0,15100.0,70.2732,70.3171,70.2029,70.3171,15100.0
2014-08-06 10:40:00,80.0,80.01,79.88,79.92,16900.0,70.3171,70.3259,70.2117,70.2468,16900.0
2014-08-06 10:45:00,79.94,79.97,79.83,79.91,9900.0,70.2644,70.2908,70.1677,70.238,9900.0
2014-08-06 10:50:00,79.94,80.04,79.93,79.99,5500.0,70.2644,70.3523,70.2556,70.3083,5500.0
2014-08-06 10:55:00,80.0,80.17,79.97,80.17,159900.0,70.3171,70.4666,70.2908,70.4666,159900.0
2014-08-06 11:00:00,80.18,80.2,80.11,80.17,27600.0,70.4753,70.4929,70.4138,70.4666,27600.0
2014-08-06 11:05:00,80.14,80.19,80.05,80.05,15700.0,70.4402,70.4841,70.3611,70.3611,15700.0
2014-08-06 11:10:00,80.04,80.07,80.0,80.02,5700.0,70.3523,70.3787,70.3171,70.3347,5700.0
2014-08-06 11:15:00,80.03,80.04,80.0,80.01,3700.0,70.3435,70.3523,70.3171,70.3259,3700.0
2014-08-06 11:20:00,80.01,80.01,79.95,79.99,9000.0,70.3259,70.3259,70.2732,70.3083,9000.0
2014-08-06 11:25:00,79.98,79.99,79.83,79.85,12900.0,70.2995,70.3083,70.1677,70.1853,12900.0
2014-08-06 11:30:00,79.86,80.0,79.86,79.99,11900.0,70.1941,70.3171,70.1941,70.3083,11900.0
2014-08-06 11:35:00,79.98,80.0,79.94,79.96,9200.0,70.2995,70.3171,70.2644,70.282,9200.0
2014-08-06 11:40:00,79.97,80.06,79.95,80.06,13000.0,70.2908,70.3699,70.2732,70.3699,13000.0
2014-08-06 11:45:00,80.1,80.11,80.0,80.06,11200.0,70.405,70.4138,70.3171,70.3699,11200.0
2014-08-06 11:50:00,80.05,80.05,80.0,80.01,8200.0,70.3611,70.3611,70.3171,70.3259,8200.0
2014-08-06 11:55:00,80.01,80.02,79.97,80.0,11700.0,70.3259,70.3347,70.2908,70.3171,11700.0
2014-08-06 12:00:00,80.0,80.06,79.99,80.03,10800.0,70.3171,70.3699,70.3083,70.3435,10800.0
2014-08-06 12:05:00,80.04,80.1,80.01,80.01,5100.0,70.3523,70.405,70.3259,70.3259,5100.0
2014-08-06 12:10:00,79.98,80.0,79.96,79.97,3800.0,70.2995,70.3171,70.282,70.2908,3800.0
2014-08-06 12:15:00,79.99,79.99,79.89,79.92,11100.0,70.3083,70.3083,70.2204,70.2468,11100.0
2014-08-06 12:20:00,79.92,80.03,79.88,80.0,9100.0,70.2468,70.3435,70.2117,70.3171,9100.0
2014-08-06 12:25:00,80.0,80.0,79.92,79.96,5600.0,70.3171,70.3171,70.2468,70.282,5600.0
2014-08-06 12:30:00,79.97,80.04,79.95,80.04,8500.0,70.2908,70.3523,70.2732,70.3523,8500.0
2014-08-06 12:35:00,80.03,80.04,79.99,80.01,10300.0,70.3435,70.3523,70.3083,70.3259,10300.0
2014-08-06 12:40:00,80.0,80.01,79.98,80.01,2900.0,70.3171,70.3259,70.2995,70.3259,2900.0
2014-08-06 12:45:00,80.01,80.01,79.93,79.93,6200.0,70.3259,70.3259,70.2556,70.2556,6200.0
2014-08-06 12:50:00,79.89,79.98,79.89,79.95,4900.0,70.2204,70.2995,70.2204,70.2732,4900.0
2014-08-06 12:55:00,79.93,79.95,79.82,79.87,7500.0,70.2556,70.2732,70.1589,70.2029,7500.0
2014-08-06 13:00:00,79.85,79.92,79.82,79.82,6000.0,70.1853,70.2468,70.1589,70.1589,6000.0
2014-08-06 13:05:00,79.82,79.85,79.75,79.75,19800.0,70.1589,70.1853,70.0974,70.0974,19800.0
2014-08-06 13:10:00,79.76,79.84,79.72,79.81,42500.0,70.1062,70.1765,70.071,70.1501,42500.0
2014-08-06 13:15:00,79.8,79.91,79.8,79.86,10200.0,70.1413,70.238,70.1413,70.1941,10200.0
2014-08-06 13:20:00,79.86,79.86,79.79,79.81,26500.0,70.1941,70.1941,70.1325,70.1501,26500.0
2014-08-06 13:25:00,79.79,79.83,79.76,79.77,11400.0,70.1325,70.1677,70.1062,70.115,11400.0
2014-08-06 13:30:00,79.77,79.8,79.75,79.78,12700.0,70.115,70.1413,70.0974,70.1238,12700.0
2014-08-06 13:35:00,79.78,79.86,79.77,79.84,7100.0,70.1238,70.1941,70.115,70.1765,7100.0
2014-08-06 13:40:00,79.87,79.87,79.82,79.85,4200.0,70.2029,70.2029,70.1589,70.1853,4200.0
2014-08-06 13:45:00,79.83,79.83,79.71,79.72,7600.0,70.1677,70.1677,70.0622,70.071,7600.0
2014-08-06 13:50:00,79.72,79.74,79.69,79.71,15000.0,70.071,70.0886,70.0446,70.0622,15000.0
2014-08-06 13:55:00,79.7,79.75,79.66,79.68,18300.0,70.0534,70.0974,70.0183,70.0359,18300.0
2014-08-06 14:00:00,79.68,79.74,79.65,79.73,13200.0,70.0359,70.0886,70.0095,70.0798,13200.0
2014-08-06 14:05:00,79.72,79.76,79.67,79.7,11100.0,70.071,70.1062,70.0271,70.0534,11100.0
2014-08-06 14:10:00,79.69,79.75,79.66,79.75,9200.0,70.0446,70.0974,70.0183,70.0974,9200.0
2014-08-06 14:15:00,79.75,79.75,79.7,79.71,8800.0,70.0974,70.0974,70.0534,70.0622,8800.0
2014-08-06 14:20:00,79.71,79.75,79.69,79.71,28000.0,70.0622,70.0974,70.0446,70.0622,28000.0
2014-08-06 14:25:00,79.72,79.77,79.7,79.73,8600.0,70.071,70.115,70.0534,70.0798,8600.0
2014-08-06 14:30:00,79.74,79.76,79.69,79.71,23100.0,70.0886,70.1062,70.0446,70.0622,23100.0
2014-08-06 14:35:00,79.71,79.83,79.7,79.83,12800.0,70.0622,70.1677,70.0534,70.1677,12800.0
2014-08-06 14:40:00,79.83,79.93,79.82,79.93,8900.0,70.1677,70.2556,70.1589,70.2556,8900.0
2014-08-06 14:45:00,79.93,79.93,79.85,79.87,7100.0,70.2556,70.2556,70.1853,70.2029,7100.0
2014-08-06 14:50:00,79.87,79.9,79.82,79.83,6700.0,70.2029,70.2292,70.1589,70.1677,6700.0
2014-08-06 14:55:00,79.84,79.84,79.8,79.8,8700.0,70.1765,70.1765,70.1413,70.1413,8700.0
2014-08-06 15:00:00,79.8,79.92,79.8,79.89,13300.0,70.1413,70.2468,70.1413,70.2204,13300.0
2014-08-06 15:05:00,79.9,79.9,79.85,79.85,10200.0,70.2292,70.2292,70.1853,70.1853,10200.0
2014-08-06 15:10:00,79.86,79.86,79.79,79.84,7300.0,70.1941,70.1941,70.1325,70.1765,7300.0
2014-08-06 15:15:00,79.84,79.91,79.84,79.9,13200.0,70.1765,70.238,70.1765,70.2292,13200.0
2014-08-06 15:20:00,79.9,79.94,79.85,79.89,29000.0,70.2292,70.2644,70.1853,70.2204,29000.0
2014-08-06 15:25:00,79.88,79.93,79.85,79.87,9100.0,70.2117,70.2556,70.1853,70.2029,9100.0
2014-08-06 15:30:00,79.88,79.88,79.82,79.83,21000.0,70.2117,70.2117,70.1589,70.1677,21000.0
2014-08-06 15:35:00,79.83,79.92,79.81,79.9,20200.0,70.1677,70.2468,70.1501,70.2292,20200.0
2014-08-06 15:40:00,79.89,79.96,79.89,79.96,14600.0,70.2204,70.282,70.2204,70.282,14600.0
2014-08-06 15:45:00,79.96,79.97,79.84,79.84,24300.0,70.282,70.2908,70.1765,70.1765,24300.0
2014-08-06 15:50:00,79.85,79.91,79.83,79.86,28600.0,70.1853,70.238,70.1677,70.1941,28600.0
2014-08-06 15:55:00,79.86,79.88,79.8,79.82,56400.0,70.1941,70.2117,70.1413,70.1589,56400.0
2014-08-07 09:30:00,79.9,80.13,79.7,79.7,52500.0,70.2292,70.4314,70.0534,70.0534,52500.0
2014-08-07 09:35:00,79.78,79.9,79.6,79.63,10500.0,70.1238,70.2292,69.9655,69.9919,10500.0
2014-08-07 09:40:00,79.62,79.71,79.49,79.56,91800.0,69.9831,70.0622,69.8689,69.9304,91800.0
2014-08-07 09:45:00,79.5,79.81,79.5,79.61,23400.0,69.8776,70.1501,69.8776,69.9743,23400.0
2014-08-07 09:50:00,79.61,79.73,79.48,79.7,45600.0,69.9743,70.0798,69.8601,70.0534,45600.0
2014-08-07 09:55:00,79.71,79.76,79.58,79.61,36900.0,70.0622,70.1062,69.948,69.9743,36900.0
2014-08-07 10:00:00,79.65,79.71,79.58,79.68,54600.0,70.0095,70.0622,69.948,70.0359,54600.0
2014-08-07 10:05:00,79.69,79.95,79.69,79.93,15000.0,70.0446,70.2732,70.0446,70.2556,15000.0
2014-08-07 10:10:00,79.94,79.94,79.83,79.87,5800.0,70.2644,70.2644,70.1677,70.2029,5800.0
2014-08-07 10:15:00,79.9,79.9,79.77,79.87,5400.0,70.2292,70.2292,70.115,70.2029,5400.0
2014-08-07 10:20:00,79.87,79.9,79.8,79.81,2200.0,70.2029,70.2292,70.1413,70.1501,2200.0
2014-08-07 10:25:00,79.87,79.95,79.87,79.89,3200.0,70.2029,70.2732,70.2029,70.2204,3200.0
2014-08-07 10:30:00,79.86,79.91,79.81,79.9,6600.0,70.1941,70.238,70.1501,70.2292,6600.0
2014-08-07 10:35:00,79.91,79.96,79.87,79.87,14800.0,70.238,70.282,70.2029,70.2029,14800.0
2014-08-07 10:40:00,79.89,79.9,79.7,79.7,7200.0,70.2204,70.2292,70.0534,70.0534,7200.0
2014-08-07 10:45:00,79.7,79.74,79.63,79.68,11500.0,70.0534,70.0886,69.9919,70.0359,11500.0
2014-08-07 10:50:00,79.7,79.75,79.64,79.74,17100.0,70.0534,70.0974,70.0007,70.0886,17100.0
2014-08-07 10:55:00,79.75,79.81,79.74,79.78,1600.0,70.0974,70.1501,70.0886,70.1238,1600.0
2014-08-07 11:00:00,79.74,79.74,79.65,79.7,24800.0,70.0886,70.0886,70.0095,70.0534,24800.0
2014-08-07 11:05:00,79.69,79.75,79.67,79.75,39400.0,70.0446,70.0974,70.0271,70.0974,39400.0
2014-08-07 11:10:00,79.76,79.78,79.63,79.63,10100.0,70.1062,70.1238,69.9919,69.9919,10100.0
2014-08-07 11:15:00,79.62,79.72,79.6,79.72,2100.0,69.9831,70.071,69.9655,70.071,2100.0
2014-08-07 11:20:00,79.72,79.77,79.69,79.72,17600.0,70.071,70.115,70.0446,70.071,17600.0
2014-08-07 11:25:00,79.72,79.78,79.67,79.67,10400.0,70.071,70.1238,70.0271,70.0271,10400.0
2014-08-07 11:30:00,79.68,79.76,79.67,79.72,35000.0,70.0359,70.1062,70.0271,70.071,35000.0
2014-08-07 11:35:00,79.7,79.7,79.57,79.57,3500.0,70.0534,70.0534,69.9392,69.9392,3500.0
2014-08-07 11:40:00,79.56,79.56,79.49,79.52,8100.0,69.9304,69.9304,69.8689,69.8952,8100.0
2014-08-07 11:45:00,79.5,79.5,79.3,79.39,15000.0,69.8776,69.8776,69.7019,69.781,15000.0
2014-08-07 11:50:00,79.41,79.47,79.29,79.3,6200.0,69.7985,69.8513,69.6931,69.7019,6200.0
2014-08-07 11:55:00,79.31,79.35,79.26,79.35,8300.0,69.7106,69.7458,69.6667,69.7458,8300.0
2014-08-07 12:00:00,79.35,79.43,79.33,79.4,9900.0,69.7458,69.8161,69.7282,69.7897,9900.0
2014-08-07 12:05:00,79.43,79.48,79.39,79.48,5700.0,69.8161,69.8601,69.781,69.8601,5700.0
2014-08-07 12:10:00,79.48,79.48,79.39,79.4,4100.0,69.8601,69.8601,69.781,69.7897,4100.0
2014-08-07 12:15:00,79.35,79.4,79.32,79.35,25400.0,69.7458,69.7897,69.7194,69.7458,25400.0
2014-08-07 12:20:00,79.36,79.39,79.32,79.37,5000.0,69.7546,69.781,69.7194,69.7634,5000.0
2014-08-07 12:25:00,79.38,79.4,79.32,79.33,5900.0,69.7722,69.7897,69.7194,69.7282,5900.0
2014-08-07 12:30:00,79.32,79.35,79.3,79.33,23000.0,69.7194,69.7458,69.7019,69.7282,23000.0
2014-08-07 12:35:00,79.34,79.38,79.26,79.35,27200.0,69.737,69.7722,69.6667,69.7458,27200.0
2014-08-07 12:40:00,79.35,79.4,79.32,79.32,2400.0,69.7458,69.7897,69.7194,69.7194,2400.0
2014-08-07 12:45:00,79.34,79.36,79.28,79.31,3300.0,69.737,69.7546,69.6843,69.7106,3300.0
2014-08-07 12:50:00,79.3,79.33,79.23,79.33,7900.0,69.7019,69.7282,69.6403,69.7282,7900.0
2014-08-07 12:55:00,79.32,79.34,79.25,79.26,6700.0,69.7194,69.737,69.6579,69.6667,6700.0
2014-08-07 13:00:00,79.27,79.39,79.27,79.38,6200.0,69.6755,69.781,69.6755,69.7722,6200.0
2014-08-07 13:05:00,79.39,79.42,79.38,79.42,3000.0,69.781,69.8073,69.7722,69.8073,3000.0
2014-08-07 13:10:00,79.44,79.45,79.36,79.38,6000.0,69.8249,69.8337,69.7546,69.7722,6000.0
2014-08-07 13:15:00,79.39,79.47,79.39,79.47,3800.0,69.781,69.8513,69.781,69.8513,3800.0
2014-08-07 13:20:00,79.47,79.48,79.43,79.46,6800.0,69.8513,69.8601,69.8161,69.8425,6800.0
2014-08-07 13:25:00,79.44,79.49,79.4,79.44,9700.0,69.8249,69.8689,69.7897,69.8249,9700.0
2014-08-07 13:30:00,79.46,79.5,79.45,79.46,4000.0,69.8425,69.8776,69.8337,69.8425,4000.0
2014-08-07 13:35:00,79.46,79.46,79.42,79.45,3300.0,69.8425,69.8425,69.8073,69.8337,3300.0
2014-08-07 13:40:00,79.46,79.49,79.42,79.46,7300.0,69.8425,69.8689,69.8073,69.8425,7300.0
2014-08-07 13:45:00,79.45,79.45,79.4,79.42,2900.0,69.8337,69.8337,69.7897,69.8073,2900.0
2014-08-07 13:50:00,79.4,79.4,79.35,79.35,6500.0,69.7897,69.7897,69.7458,69.7458,6500.0
2014-08-07 13:55:00,79.35,79.47,79.35,79.46,5700.0,69.7458,69.8513,69.7458,69.8425,5700.0
2014-08-07 14:00:00,79.44,79.44,79.33,79.36,54200.0,69.8249,69.8249,69.7282,69.7546,54200.0
2014-08-07 14:05:00,79.37,79.41,79.33,79.39,13000.0,69.7634,69.7985,69.7282,69.781,13000.0
2014-08-07 14:10:00,79.38,79.38,79.32,79.38,5500.0,69.7722,69.7722,69.7194,69.7722,5500.0
2014-08-07 14:15:00,79.37,79.37,79.29,79.31,8100.0,69.7634,69.7634,69.6931,69.7106,8100.0
2014-08-07 14:20:00,79.3,79.37,79.3,79.35,9800.0,69.7019,69.7634,69.7019,69.7458,9800.0
2014-08-07 14:25:00,79.35,79.39,79.33,79.33,13400.0,69.7458,69.781,69.7282,69.7282,13400.0
2014-08-07 14:30:00,79.33,79.38,79.31,79.31,85300.0,69.7282,69.7722,69.7106,69.7106,85300.0
2014-08-07 14:35:00,79.31,79.31,79.29,79.29,9900.0,69.7106,69.7106,69.6931,69.6931,9900.0
2014-08-07 14:40:00,79.28,79.35,79.25,79.25,11100.0,69.6843,69.7458,69.6579,69.6579,11100.0
2014-08-07 14:45:00,79.26,79.3,79.26,79.29,11500.0,69.6667,69.7019,69.6667,69.6931,11500.0
2014-08-07 14:50:00,79.3,79.35,79.28,79.33,11000.0,69.7019,69.7458,69.6843,69.7282,11000.0
2014-08-07 14:55:00,79.33,79.33,79.25,79.25,8200.0,69.7282,69.7282,69.6579,69.6579,8200.0
2014-08-07 15:00:00,79.25,79.35,79.25,79.29,14700.0,69.6579,69.7458,69.6579,69.6931,14700.0
2014-08-07 15:05:00,79.28,79.36,79.22,79.26,27300.0,69.6843,69.7546,69.6315,69.6667,27300.0
2014-08-07 15:10:00,79.25,79.31,79.18,79.18,45900.0,69.6579,69.7106,69.5964,69.5964,45900.0
2014-08-07 15:15:00,79.17,79.18,79.12,79.16,12700.0,69.5876,69.5964,69.5436,69.5788,12700.0
2014-08-07 15:20:00,79.16,79.16,79.04,79.04,28400.0,69.5788,69.5788,69.4733,69.4733,28400.0
2014-08-07 15:25:00,79.05,79.05,78.97,79.02,35100.0,69.4821,69.4821,69.4118,69.4557,35100.0
2014-08-07 15:30:00,79.03,79.12,78.99,79.12,92200.0,69.4645,69.5436,69.4294,69.5436,92200.0
2014-08-07 15:35:00,79.12,79.15,79.06,79.11,78200.0,69.5436,69.57,69.4909,69.5348,78200.0
2014-08-07 15:40:00,79.12,79.2,79.12,79.13,16400.0,69.5436,69.614,69.5436,69.5524,16400.0
2014-08-07 15:45:00,79.13,79.19,79.05,79.1,40700.0,69.5524,69.6052,69.4821,69.5261,40700.0
2014-08-07 15:50:00,79.11,79.26,79.1,79.26,111100.0,69.5348,69.6667,69.5261,69.6667,111100.0
2014-08-07 15:55:00,79.25,79.3,79.2,79.23,91500.0,69.6579,69.7019,69.614,69.6403,91500.0
2014-08-08 09:30:00,79.5,79.5,79.27,79.37,135200.0,69.8776,69.8776,69.6755,69.7634,135200.0
2014-08-08 09:35:00,79.27,79.39,79.09,79.25,18300.0,69.6755,69.781,69.5173,69.6579,18300.0
2014-08-08 09:40:00,79.23,79.27,79.12,79.15,30600.0,69.6403,69.6755,69.5436,69.57,30600.0
2014-08-08 09:45:00,79.04,79.09,78.91,78.93,4400.0,69.4733,69.5173,69.3591,69.3766,4400.0
2014-08-08 09:50:00,78.99,79.17,78.99,79.14,5300.0,69.4294,69.5876,69.4294,69.5612,5300.0
2014-08-08 09:55:00,79.16,79.3,79.16,79.16,13100.0,69.5788,69.7019,69.5788,69.5788,13100.0
2014-08-08 10:00:00,79.15,79.3,79.06,79.3,7300.0,69.57,69.7019,69.4909,69.7019,7300.0
2014-08-08 10:05:00,79.31,79.37,79.1,79.16,7700.0,69.7106,69.7634,69.5261,69.5788,7700.0
2014-08-08 10:10:00,79.16,79.24,79.11,79.13,30100.0,69.5788,69.6491,69.5348,69.5524,30100.0
2014-08-08 10:15:00,79.14,79.22,79.07,79.1,32500.0,69.5612,69.6315,69.4997,69.5261,32500.0
2014-08-08 10:20:00,79.12,79.13,79.05,79.09,9500.0,69.5436,69.5524,69.4821,69.5173,9500.0
2014-08-08 10:25:00,79.1,79.16,79.0,79.09,9200.0,69.5261,69.5788,69.4382,69.5173,9200.0
2014-08-08 10:30:00,79.09,79.21,79.07,79.2,19900.0,69.5173,69.6227,69.4997,69.614,19900.0
2014-08-08 10:35:00,79.22,79.28,79.14,79.28,7800.0,69.6315,69.6843,69.5612,69.6843,7800.0
2014-08-08 10:40:00,79.28,79.49,79.28,79.42,22300.0,69.6843,69.8689,69.6843,69.8073,22300.0
2014-08-08 10:45:00,79.4,79.5,79.38,79.43,20400.0,69.7897,69.8776,69.7722,69.8161,20400.0
2014-08-08 10:50:00,79.44,79.5,79.4,79.45,1700.0,69.8249,69.8776,69.7897,69.8337,1700.0
2014-08-08 10:55:00,79.41,79.43,79.37,79.37,3700.0,69.7985,69.8161,69.7634,69.7634,3700.0
2014-08-08 11:00:00,79.35,79.4,79.32,79.37,4600.0,69.7458,69.7897,69.7194,69.7634,4600.0
2014-08-08 11:05:00,79.39,79.45,79.37,79.39,3300.0,69.781,69.8337,69.7634,69.781,3300.0
2014-08-08 11:10:00,79.42,79.49,79.42,79.45,10400.0,69.8073,69.8689,69.8073,69.8337,10400.0
2014-08-08 11:15:00,79.43,79.47,79.42,79.47,2100.0,69.8161,69.8513,69.8073,69.8513,2100.0
2014-08-08 11:20:00,79.46,79.47,79.4,79.44,2900.0,69.8425,69.8513,69.7897,69.8249,2900.0
2014-08-08 11:25:00,79.44,79.55,79.44,79.55,5100.0,69.8249,69.9216,69.8249,69.9216,5100.0
2014-08-08 11:30:00,79.55,79.66,79.54,79.63,6300.0,69.9216,70.0183,69.9128,69.9919,6300.0
2014-08-08 11:35:00,79.64,79.68,79.59,79.65,7400.0,70.0007,70.0359,69.9568,70.0095,7400.0
2014-08-08 11:40:00,79.68,79.69,79.64,79.67,4900.0,70.0359,70.0446,70.0007,70.0271,4900.0
2014-08-08 11:45:00,79.68,79.68,79.61,79.61,2300.0,70.0359,70.0359,69.9743,69.9743,2300.0
2014-08-08 11:50:00,79.59,79.62,79.55,79.55,2800.0,69.9568,69.9831,69.9216,69.9216,2800.0
2014-08-08 11:55:00,79.56,79.78,79.56,79.74,11600.0,69.9304,70.1238,69.9304,70.0886,11600.0
2014-08-08 12:00:00,79.73,79.73,79.69,79.72,2000.0,70.0798,70.0798,70.0446,70.071,2000.0
2014-08-08 12:05:00,79.72,79.73,79.6,79.62,8600.0,70.071,70.0798,69.9655,69.9831,8600.0
2014-08-08 12:10:00,79.61,79.67,79.61,79.66,5600.0,69.9743,70.0271,69.9743,70.0183,5600.0
2014-08-08 12:15:00,79.65,79.65,79.61,79.63,7800.0,70.0095,70.0095,69.9743,69.9919,7800.0
2014-08-08 12:20:00,79.63,79.65,79.58,79.58,4300.0,69.9919,70.0095,69.948,69.948,4300.0
2014-08-08 12:25:00,79.58,79.58,79.49,79.52,6800.0,69.948,69.948,69.8689,69.8952,6800.0
2014-08-08 12:30:00,79.52,79.55,79.5,79.55,3800.0,69.8952,69.9216,69.8776,69.9216,3800.0
2014-08-08 12:35:00,79.53,79.53,79.47,79.51,15000.0,69.904,69.904,69.8513,69.8864,15000.0
2014-08-08 12:40:00,79.52,79.55,79.51,79.55,3700.0,69.8952,69.9216,69.8864,69.9216,3700.0
2014-08-08 12:45:00,79.55,79.55,79.51,79.52,3700.0,69.9216,69.9216,69.8864,69.8952,3700.0
2014-08-08 12:50:00,79.51,79.58,79.51,79.58,3800.0,69.8864,69.948,69.8864,69.948,3800.0
2014-08-08 12:55:00,79.57,79.6,79.56,79.57,4500.0,69.9392,69.9655,69.9304,69.9392,4500.0
2014-08-08 13:00:00,79.56,79.56,79.53,79.56,2400.0,69.9304,69.9304,69.904,69.9304,2400.0
2014-08-08 13:05:00,79.57,79.64,79.55,79.64,3100.0,69.9392,70.0007,69.9216,70.0007,3100.0
2014-08-08 13:10:00,79.64,79.64,79.58,79.61,4900.0,70.0007,70.0007,69.948,69.9743,4900.0
2014-08-08 13:15:00,79.61,79.75,79.61,79.75,13500.0,69.9743,70.0974,69.9743,70.0974,13500.0
2014-08-08 13:20:00,79.76,79.81,79.75,79.79,6000.0,70.1062,70.1501,70.0974,70.1325,6000.0
2014-08-08 13:25:00,79.79,79.95,79.79,79.9,4900.0,70.1325,70.2732,70.1325,70.2292,4900.0
2014-08-08 13:30:00,79.9,79.9,79.75,79.77,9700.0,70.2292,70.2292,70.0974,70.115,9700.0
2014-08-08 13:35:00,79.81,79.82,79.74,79.77,8200.0,70.1501,70.1589,70.0886,70.115,8200.0
2014-08-08 13:40:00,79.79,79.86,79.78,79.84,11600.0,70.1325,70.1941,70.1238,70.1765,11600.0
2014-08-08 13:45:00,79.85,79.86,79.78,79.8,8000.0,70.1853,70.1941,70.1238,70.1413,8000.0
2014-08-08 13:50:00,79.8,79.83,79.75,79.76,7500.0,70.1413,70.1677,70.0974,70.1062,7500.0
2014-08-08 13:55:00,79.75,79.8,79.74,79.79,7100.0,70.0974,70.1413,70.0886,70.1325,7100.0
2014-08-08 14:00:00,79.78,79.8,79.75,79.77,8900.0,70.1238,70.1413,70.0974,70.115,8900.0
2014-08-08 14:05:00,79.79,79.81,79.72,79.72,12000.0,70.1325,70.1501,70.071,70.071,12000.0
2014-08-08 14:10:00,79.74,79.75,79.66,79.68,5000.0,70.0886,70.0974,70.0183,70.0359,5000.0
2014-08-08 14:15:00,79.68,79.68,79.63,79.63,1600.0,70.0359,70.0359,69.9919,69.9919,1600.0
2014-08-08 14:20:00,79.63,79.65,79.6,79.62,14800.0,69.9919,70.0095,69.9655,69.9831,14800.0
2014-08-08 14:25:00,79.64,79.66,79.62,79.65,7900.0,70.0007,70.0183,69.9831,70.0095,7900.0
2014-08-08 14:30:00,79.66,79.77,79.63,79.73,7800.0,70.0183,70.115,69.9919,70.0798,7800.0
2014-08-08 14:35:00,79.74,79.78,79.71,79.78,4100.0,70.0886,70.1238,70.0622,70.1238,4100.0
2014-08-08 14:40:00,79.79,79.79,79.68,79.68,3600.0,70.1325,70.1325,70.0359,70.0359,3600.0
2014-08-08 14:45:00,79.7,79.74,79.68,79.68,6200.0,70.0534,70.0886,70.0359,70.0359,6200.0
2014-08-08 14:50:00,79.67,79.72,79.65,79.65,3200.0,70.0271,70.071,70.0095,70.0095,3200.0
2014-08-08 14:55:00,79.65,79.67,79.59,79.65,2000.0,70.0095,70.0271,69.9568,70.0095,2000.0
2014-08-08 15:00:00,79.64,79.69,79.63,79.66,4500.0,70.0007,70.0446,69.9919,70.0183,4500.0
2014-08-08 15:05:00,79.67,79.72,79.66,79.66,4400.0,70.0271,70.071,70.0183,70.0183,4400.0
2014-08-08 15:10:00,79.65,79.68,79.61,79.64,4500.0,70.0095,70.0359,69.9743,70.0007,4500.0
2014-08-08 15:15:00,79.62,79.73,79.62,79.7,10100.0,69.9831,70.0798,69.9831,70.0534,10100.0
2014-08-08 15:20:00,79.69,79.73,79.67,79.72,5300.0,70.0446,70.0798,70.0271,70.071,5300.0
2014-08-08 15:25:00,79.73,79.78,79.71,79.78,11500.0,70.0798,70.1238,70.0622,70.1238,11500.0
2014-08-08 15:30:00,79.78,79.79,79.74,79.74,12800.0,70.1238,70.1325,70.0886,70.0886,12800.0
2014-08-08 15:35:00,79.73,79.75,79.72,79.75,13200.0,70.0798,70.0974,70.071,70.0974,13200.0
2014-08-08 15:40:00,79.74,79.76,79.74,79.75,23300.0,70.0886,70.1062,70.0886,70.0974,23300.0
2014-08-08 15:45:00,79.76,79.82,79.75,79.76,37400.0,70.1062,70.1589,70.0974,70.1062,37400.0
2014-08-08 15:50:00,79.76,79.81,79.75,79.76,47200.0,70.1062,70.1501,70.0974,70.1062,47200.0
2014-08-08 15:55:00,79.76,79.84,79.76,79.8,73700.0,70.1062,70.1765,70.1062,70.1413,73700.0
2014-08-11 09:30:00,80.13,80.13,79.86,80.0,20700.0,70.4314,70.4314,70.1941,70.3171,20700.0
2014-08-11 09:35:00,80.01,80.01,79.78,79.83,20300.0,70.3259,70.3259,70.1238,70.1677,20300.0
2014-08-11 09:40:00,79.8,79.9,79.72,79.72,5800.0,70.1413,70.2292,70.071,70.071,5800.0
2014-08-11 09:45:00,79.73,79.8,79.69,79.76,6200.0,70.0798,70.1413,70.0446,70.1062,6200.0
2014-08-11 09:50:00,79.76,79.76,79.59,79.72,5000.0,70.1062,70.1062,69.9568,70.071,5000.0
2014-08-11 09:55:00,79.76,79.81,79.68,79.72,11200.0,70.1062,70.1501,70.0359,70.071,11200.0
2014-08-11 10:00:00,79.74,79.82,79.71,79.82,3400.0,70.0886,70.1589,70.0622,70.1589,3400.0
2014-08-11 10:05:00,79.81,79.94,79.79,79.94,6000.0,70.1501,70.2644,70.1325,70.2644,6000.0
2014-08-11 10:10:00,79.92,79.99,79.88,79.94,6400.0,70.2468,70.3083,70.2117,70.2644,6400.0
2014-08-11 10:15:00,79.94,80.02,79.93,79.99,5900.0,70.2644,70.3347,70.2556,70.3083,5900.0
2014-08-11 10:20:00,79.96,79.97,79.91,79.94,2900.0,70.282,70.2908,70.238,70.2644,2900.0
2014-08-11 10:25:00,79.92,79.92,79.86,79.89,5700.0,70.2468,70.2468,70.1941,70.2204,5700.0
2014-08-11 10:30:00,79.89,79.92,79.88,79.92,2300.0,70.2204,70.2468,70.2117,70.2468,2300.0
2014-08-11 10:35:00,79.95,80.0,79.92,79.98,32200.0,70.2732,70.3171,70.2468,70.2995,32200.0
2014-08-11 10:40:00,79.97,79.98,79.93,79.94,3900.0,70.2908,70.2995,70.2556,70.2644,3900.0
2014-08-11 10:45:00,79.94,79.99,79.94,79.97,4200.0,70.2644,70.3083,70.2644,70.2908,4200.0
2014-08-11 10:50:00,79.97,79.97,79.84,79.93,6200.0,70.2908,70.2908,70.1765,70.2556,6200.0
2014-08-11 10:55:00,79.93,79.93,79.81,79.84,2800.0,70.2556,70.2556,70.1501,70.1765,2800.0
2014-08-11 11:00:00,79.8,79.83,79.79,79.82,5200.0,70.1413,70.1677,70.1325,70.1589,5200.0
2014-08-11 11:05:00,79.84,79.93,79.84,79.88,10000.0,70.1765,70.2556,70.1765,70.2117,10000.0
2014-08-11 11:10:00,79.92,79.99,79.92,79.98,2000.0,70.2468,70.3083,70.2468,70.2995,2000.0
2014-08-11 11:15:00,79.98,80.03,79.97,80.02,7200.0,70.2995,70.3435,70.2908,70.3347,7200.0
2014-08-11 11:20:00,79.99,80.08,79.97,79.98,4600.0,70.3083,70.3874,70.2908,70.2995,4600.0
2014-08-11 11:25:00,79.98,79.99,79.93,79.96,4700.0,70.2995,70.3083,70.2556,70.282,4700.0
2014-08-11 11:30:00,79.95,79.96,79.91,79.93,6900.0,70.2732,70.282,70.238,70.2556,6900.0
2014-08-11 11:35:00,79.91,79.94,79.83,79.93,5800.0,70.238,70.2644,70.1677,70.2556,5800.0
2014-08-11 11:40:00,79.93,79.94,79.87,79.87,3000.0,70.2556,70.2644,70.2029,70.2029,3000.0
2014-08-11 11:45:00,79.9,79.92,79.87,79.89,4300.0,70.2292,70.2468,70.2029,70.2204,4300.0
2014-08-11 11:50:00,79.9,79.93,79.89,79.9,4200.0,70.2292,70.2556,70.2204,70.2292,4200.0
2014-08-11 11:55:00,79.9,79.96,79.9,79.95,2000.0,70.2292,70.282,70.2292,70.2732,2000.0
2014-08-11 12:00:00,79.95,79.98,79.85,79.85,1700.0,70.2732,70.2995,70.1853,70.1853,1700.0
2014-08-11 12:05:00,79.87,79.88,79.78,79.78,2100.0,70.2029,70.2117,70.1238,70.1238,2100.0
2014-08-11 12:10:00,79.78,79.81,79.77,79.77,3800.0,70.1238,70.1501,70.115,70.115,3800.0
2014-08-11 12:15:00,79.77,79.78,79.76,79.77,2600.0,70.115,70.1238,70.1062,70.115,2600.0
2014-08-11 12:20:00,79.79,79.8,79.76,79.8,2200.0,70.1325,70.1413,70.1062,70.1413,2200.0
2014-08-11 12:25:00,79.81,79.87,79.81,79.83,3300.0,70.1501,70.2029,70.1501,70.1677,3300.0
2014-08-11 12:30:00,79.82,79.83,79.75,79.76,2200.0,70.1589,70.1677,70.0974,70.1062,2200.0
2014-08-11 12:35:00,79.77,79.85,79.77,79.84,4500.0,70.115,70.1853,70.115,70.1765,4500.0
2014-08-11 12:40:00,79.85,79.87,79.83,79.86,6000.0,70.1853,70.2029,70.1677,70.1941,6000.0
2014-08-11 12:45:00,79.86,79.86,79.76,79.76,9200.0,70.1941,70.1941,70.1062,70.1062,9200.0
2014-08-11 12:50:00,79.76,79.78,79.75,79.77,1800.0,70.1062,70.1238,70.0974,70.115,1800.0
2014-08-11 12:55:00,79.76,79.77,79.71,79.71,4800.0,70.1062,70.115,70.0622,70.0622,4800.0
2014-08-11 13:00:00,79.71,79.78,79.71,79.77,1400.0,70.0622,70.1238,70.0622,70.115,1400.0
2014-08-11 13:05:00,79.75,79.77,79.72,79.72,7500.0,70.0974,70.115,70.071,70.071,7500.0
2014-08-11 13:10:00,79.72,79.76,79.71,79.75,4000.0,70.071,70.1062,70.0622,70.0974,4000.0
2014-08-11 13:15:00,79.75,79.76,79.72,79.76,4000.0,70.0974,70.1062,70.071,70.1062,4000.0
2014-08-11 13:20:00,79.75,79.76,79.7,79.7,12700.0,70.0974,70.1062,70.0534,70.0534,12700.0
2014-08-11 13:25:00,79.71,79.71,79.68,79.69,51500.0,70.0622,70.0622,70.0359,70.0446,51500.0
2014-08-11 13:30:00,79.7,79.74,79.69,79.69,6300.0,70.0534,70.0886,70.0446,70.0446,6300.0
2014-08-11 13:35:00,79.69,79.72,79.68,79.71,3300.0,70.0446,70.071,70.0359,70.0622,3300.0
2014-08-11 13:40:00,79.7,79.72,79.67,79.67,5400.0,70.0534,70.071,70.0271,70.0271,5400.0
2014-08-11 13:45:00,79.68,79.72,79.68,79.72,3700.0,70.0359,70.071,70.0359,70.071,3700.0
2014-08-11 13:50:00,79.72,79.72,79.62,79.64,6900.0,70.071,70.071,69.9831,70.0007,6900.0
2014-08-11 13:55:00,79.65,79.65,79.58,79.59,2700.0,70.0095,70.0095,69.948,69.9568,2700.0
2014-08-11 14:00:00,79.59,79.59,79.56,79.59,3200.0,69.9568,69.9568,69.9304,69.9568,3200.0
2014-08-11 14:05:00,79.59,79.66,79.59,79.66,3900.0,69.9568,70.0183,69.9568,70.0183,3900.0
2014-08-11 14:10:00,79.66,79.67,79.65,79.65,3100.0,70.0183,70.0271,70.0095,70.0095,3100.0
2014-08-11 14:15:00,79.65,79.72,79.65,79.72,5300.0,70.0095,70.071,70.0095,70.071,5300.0
2014-08-11 14:20:00,79.71,79.72,79.66,79.67,6600.0,70.0622,70.071,70.0183,70.0271,6600.0
2014-08-11 14:25:00,79.67,79.68,79.62,79.62,5400.0,70.0271,70.0359,69.9831,69.9831,5400.0
2014-08-11 14:30:00,79.62,79.63,79.6,79.61,3700.0,69.9831,69.9919,69.9655,69.9743,3700.0
2014-08-11 14:35:00,79.61,79.64,79.61,79.62,4500.0,69.9743,70.0007,69.9743,69.9831,4500.0
2014-08-11 14:40:00,79.61,79.62,79.59,79.6,4200.0,69.9743,69.9831,69.9568,69.9655,4200.0
2014-08-11 14:45:00,79.64,79.64,79.6,79.6,5300.0,70.0007,70.0007,69.9655,69.9655,5300.0
2014-08-11 14:50:00,79.61,79.61,79.58,79.58,2500.0,69.9743,69.9743,69.948,69.948,2500.0
2014-08-11 14:55:00,79.6,79.62,79.59,79.6,3500.0,69.9655,69.9831,69.9568,69.9655,3500.0
2014-08-11 15:00:00,79.59,79.64,79.59,79.63,4800.0,69.9568,70.0007,69.9568,69.9919,4800.0
2014-08-11 15:05:00,79.65,79.72,79.65,79.7,4000.0,70.0095,70.071,70.0095,70.0534,4000.0
2014-08-11 15:10:00,79.69,79.69,79.66,79.67,4900.0,70.0446,70.0446,70.0183,70.0271,4900.0
2014-08-11 15:15:00,79.68,79.7,79.65,79.65,6200.0,70.0359,70.0534,70.0095,70.0095,6200.0
2014-08-11 15:20:00,79.65,79.67,79.65,79.67,7300.0,70.0095,70.0271,70.0095,70.0271,7300.0
2014-08-11 15:25:00,79.66,79.67,79.59,79.59,8000.0,70.0183,70.0271,69.9568,69.9568,8000.0
2014-08-11 15:30:00,79.59,79.61,79.58,79.6,5500.0,69.9568,69.9743,69.948,69.9655,5500.0
2014-08-11 15:35:00,79.61,79.64,79.61,79.63,6000.0,69.9743,70.0007,69.9743,69.9919,6000.0
2014-08-11 15:40:00,79.63,79.64,79.55,79.55,8000.0,69.9919,70.0007,69.9216,69.9216,8000.0
2014-08-11 15:45:00,79.56,79.58,79.55,79.57,14700.0,69.9304,69.948,69.9216,69.9392,14700.0
2014-08-11 15:50:00,79.57,79.57,79.48,79.53,58500.0,69.9392,69.9392,69.8601,69.904,58500.0
2014-08-11 15:55:00,79.54,79.55,79.48,79.54,49000.0,69.9128,69.9216,69.8601,69.9128,49000.0
2014-08-12 09:30:00,79.98,80.02,79.79,79.82,43000.0,70.2995,70.3347,70.1325,70.1589,43000.0
2014-08-12 09:35:00,79.81,79.83,79.43,79.68,46900.0,70.1501,70.1677,69.8161,70.0359,46900.0
2014-08-12 09:40:00,79.69,79.76,79.59,79.7,20000.0,70.0446,70.1062,69.9568,70.0534,20000.0
2014-08-12 09:45:00,79.7,79.78,79.69,79.72,19700.0,70.0534,70.1238,70.0446,70.071,19700.0
2014-08-12 09:50:00,79.72,79.76,79.66,79.67,17700.0,70.071,70.1062,70.0183,70.0271,17700.0
2014-08-12 09:55:00,79.67,79.88,79.66,79.88,9700.0,70.0271,70.2117,70.0183,70.2117,9700.0
2014-08-12 10:00:00,79.88,79.89,79.72,79.84,23200.0,70.2117,70.2204,70.071,70.1765,23200.0
2014-08-12 10:05:00,79.86,79.87,79.6,79.72,37100.0,70.1941,70.2029,69.9655,70.071,37100.0
2014-08-12 10:10:00,79.71,79.78,79.59,79.78,12800.0,70.0622,70.1238,69.9568,70.1238,12800.0
2014-08-12 10:15:00,79.77,79.85,79.73,79.85,8100.0,70.115,70.1853,70.0798,70.1853,8100.0
2014-08-12 10:20:00,79.84,79.84,79.74,79.82,31500.0,70.1765,70.1765,70.0886,70.1589,31500.0
2014-08-12 10:25:00,79.82,79.9,79.75,79.9,31500.0,70.1589,70.2292,70.0974,70.2292,31500.0
2014-08-12 10:30:00,79.92,79.94,79.86,79.88,21200.0,70.2468,70.2644,70.1941,70.2117,21200.0
2014-08-12 10:35:00,79.88,79.99,79.87,79.92,41200.0,70.2117,70.3083,70.2029,70.2468,41200.0
2014-08-12 10:40:00,79.9,79.95,79.87,79.9,28300.0,70.2292,70.2732,70.2029,70.2292,28300.0
2014-08-12 10:45:00,79.88,79.96,79.87,79.89,12900.0,70.2117,70.282,70.2029,70.2204,12900.0
2014-08-12 10:50:00,79.88,79.93,79.86,79.93,18900.0,70.2117,70.2556,70.1941,70.2556,18900.0
2014-08-12 10:55:00,79.95,79.97,79.9,79.91,8500.0,70.2732,70.2908,70.2292,70.238,8500.0
2014-08-12 11:00:00,79.91,79.91,79.78,79.82,40600.0,70.238,70.238,70.1238,70.1589,40600.0
2014-08-12 11:05:00,79.81,79.81,79.76,79.77,13000.0,70.1501,70.1501,70.1062,70.115,13000.0
2014-08-12 11:10:00,79.76,79.81,79.72,79.8,14600.0,70.1062,70.1501,70.071,70.1413,14600.0
2014-08-12 11:15:00,79.8,79.81,79.72,79.78,5500.0,70.1413,70.1501,70.071,70.1238,5500.0
2014-08-12 11:20:00,79.79,79.82,79.78,79.78,5400.0,70.1325,70.1589,70.1238,70.1238,5400.0
2014-08-12 11:25:00,79.78,79.84,79.77,79.84,5900.0,70.1238,70.1765,70.115,70.1765,5900.0
2014-08-12 11:30:00,79.85,79.9,79.81,79.86,13400.0,70.1853,70.2292,70.1501,70.1941,13400.0
2014-08-12 11:35:00,79.84,79.9,79.84,79.87,7600.0,70.1765,70.2292,70.1765,70.2029,7600.0
2014-08-12 11:40:00,79.89,79.91,79.88,79.9,9500.0,70.2204,70.238,70.2117,70.2292,9500.0
2014-08-12 11:45:00,79.89,79.89,79.81,79.81,12100.0,70.2204,70.2204,70.1501,70.1501,12100.0
2014-08-12 11:50:00,79.84,79.89,79.83,79.86,2800.0,70.1765,70.2204,70.1677,70.1941,2800.0
2014-08-12 11:55:00,79.85,79.85,79.78,79.78,5600.0,70.1853,70.1853,70.1238,70.1238,5600.0
2014-08-12 12:00:00,79.77,79.8,79.73,79.8,5600.0,70.115,70.1413,70.0798,70.1413,5600.0
2014-08-12 12:05:00,79.82,79.82,79.71,79.79,4600.0,70.1589,70.1589,70.0622,70.1325,4600.0
2014-08-12 12:10:00,79.81,79.84,79.79,79.82,9000.0,70.1501,70.1765,70.1325,70.1589,9000.0
2014-08-12 12:15:00,79.85,79.89,79.79,79.8,15200.0,70.1853,70.2204,70.1325,70.1413,15200.0
2014-08-12 12:20:00,79.81,79.86,79.8,79.83,4200.0,70.1501,70.1941,70.1413,70.1677,4200.0
2014-08-12 12:25:00,79.83,79.86,79.79,79.79,5800.0,70.1677,70.1941,70.1325,70.1325,5800.0
2014-08-12 12:30:00,79.82,79.9,79.82,79.88,14700.0,70.1589,70.2292,70.1589,70.2117,14700.0
2014-08-12 12:35:00,79.88,79.91,79.88,79.91,22900.0,70.2117,70.238,70.2117,70.238,22900.0
2014-08-12 12:40:00,79.91,79.92,79.86,79.86,11200.0,70.238,70.2468,70.1941,70.1941,11200.0
2014-08-12 12:45:00,79.87,79.89,79.87,79.88,5600.0,70.2029,70.2204,70.2029,70.2117,5600.0
2014-08-12 12:50:00,79.88,79.88,79.85,79.85,2500.0,70.2117,70.2117,70.1853,70.1853,2500.0
2014-08-12 12:55:00,79.85,79.9,79.85,79.87,14000.0,70.1853,70.2292,70.1853,70.2029,14000.0
2014-08-12 13:00:00,79.86,79.91,79.85,79.91,9100.0,70.1941,70.238,70.1853,70.238,9100.0
2014-08-12 13:05:00,79.9,79.93,79.86,79.89,14600.0,70.2292,70.2556,70.1941,70.2204,14600.0
2014-08-12 13:10:00,79.9,79.9,79.87,79.89,6800.0,70.2292,70.2292,70.2029,70.2204,6800.0
2014-08-12 13:15:00,79.89,79.9,79.85,79.88,3000.0,70.2204,70.2292,70.1853,70.2117,3000.0
2014-08-12 13:20:00,79.9,79.9,79.84,79.84,3400.0,70.2292,70.2292,70.1765,70.1765,3400.0
2014-08-12 13:25:00,79.86,79.9,79.86,79.9,4100.0,70.1941,70.2292,70.1941,70.2292,4100.0
2014-08-12 13:30:00,79.91,79.91,79.81,79.84,5800.0,70.238,70.238,70.1501,70.1765,5800.0
2014-08-12 13:35:00,79.84,79.88,79.81,79.87,5100.0,70.1765,70.2117,70.1501,70.2029,5100.0
2014-08-12 13:40:00,79.86,79.86,79.82,79.85,3400.0,70.1941,70.1941,70.1589,70.1853,3400.0
2014-08-12 13:45:00,79.84,79.84,79.78,79.79,2400.0,70.1765,70.1765,70.1238,70.1325,2400.0
2014-08-12 13:50:00,79.77,79.85,79.77,79.8,5600.0,70.115,70.1853,70.115,70.1413,5600.0
2014-08-12 13:55:00,79.81,79.81,79.76,79.78,2000.0,70.1501,70.1501,70.1062,70.1238,2000.0
2014-08-12 14:00:00,79.78,79.8,79.73,79.77,12700.0,70.1238,70.1413,70.0798,70.115,12700.0
2014-08-12 14:05:00,79.78,79.79,79.68,79.69,10300.0,70.1238,70.1325,70.0359,70.0446,10300.0
2014-08-12 14:10:00,79.69,79.7,79.65,79.66,5100.0,70.0446,70.0534,70.0095,70.0183,5100.0
2014-08-12 14:15:00,79.66,79.7,79.62,79.64,3600.0,70.0183,70.0534,69.9831,70.0007,3600.0
2014-08-12 14:20:00,79.67,79.69,79.63,79.63,3100.0,70.0271,70.0446,69.9919,69.9919,3100.0
2014-08-12 14:25:00,79.63,79.67,79.57,79.65,6400.0,69.9919,70.0271,69.9392,70.0095,6400.0
2014-08-12 14:30:00,79.62,79.62,79.53,79.57,13400.0,69.9831,69.9831,69.904,69.9392,13400.0
2014-08-12 14:35:00,79.58,79.66,79.57,79.63,16700.0,69.948,70.0183,69.9392,69.9919,16700.0
2014-08-12 14:40:00,79.63,79.64,79.58,79.6,14800.0,69.9919,70.0007,69.948,69.9655,14800.0
2014-08-12 14:45:00,79.61,79.61,79.53,79.53,8500.0,69.9743,69.9743,69.904,69.904,8500.0
2014-08-12 14:50:00,79.53,79.58,79.53,79.56,19100.0,69.904,69.948,69.904,69.9304,19100.0
2014-08-12 14:55:00,79.56,79.57,79.49,79.49,13200.0,69.9304,69.9392,69.8689,69.8689,13200.0
2014-08-12 15:00:00,79.5,79.55,79.5,79.55,11200.0,69.8776,69.9216,69.8776,69.9216,11200.0
2014-08-12 15:05:00,79.54,79.65,79.54,79.65,13000.0,69.9128,70.0095,69.9128,70.0095,13000.0
2014-08-12 15:10:00,79.65,79.66,79.6,79.6,9300.0,70.0095,70.0183,69.9655,69.9655,9300.0
2014-08-12 15:15:00,79.6,79.63,79.59,79.63,20300.0,69.9655,69.9919,69.9568,69.9919,20300.0
2014-08-12 15:20:00,79.64,79.64,79.6,79.62,13300.0,70.0007,70.0007,69.9655,69.9831,13300.0
2014-08-12 15:25:00,79.61,79.66,79.57,79.58,18300.0,69.9743,70.0183,69.9392,69.948,18300.0
2014-08-12 15:30:00,79.57,79.62,79.54,79.6,26700.0,69.9392,69.9831,69.9128,69.9655,26700.0
2014-08-12 15:35:00,79.61,79.64,79.6,79.64,45600.0,69.9743,70.0007,69.9655,70.0007,45600.0
2014-08-12 15:40:00,79.64,79.66,79.62,79.64,32300.0,70.0007,70.0183,69.9831,70.0007,32300.0
2014-08-12 15:45:00,79.64,79.65,79.56,79.6,45200.0,70.0007,70.0095,69.9304,69.9655,45200.0
2014-08-12 15:50:00,79.6,79.61,79.59,79.61,40200.0,69.9655,69.9743,69.9568,69.9743,40200.0
2014-08-12 15:55:00,79.61,79.61,79.58,79.6,70400.0,69.9743,69.9743,69.948,69.9655,70400.0
2014-08-13 09:30:00,79.99,80.29,79.99,80.11,27800.0,70.3083,70.572,70.3083,70.4138,27800.0
2014-08-13 09:35:00,80.02,80.17,79.98,80.1,9300.0,70.3347,70.4666,70.2995,70.405,9300.0
2014-08-13 09:40:00,80.1,80.18,80.07,80.13,11300.0,70.405,70.4753,70.3787,70.4314,11300.0
2014-08-13 09:45:00,80.16,80.16,80.0,80.04,19800.0,70.4578,70.4578,70.3171,70.3523,19800.0
2014-08-13 09:50:00,80.04,80.07,79.98,80.03,6500.0,70.3523,70.3787,70.2995,70.3435,6500.0
2014-08-13 09:55:00,80.01,80.01,79.96,79.96,21100.0,70.3259,70.3259,70.282,70.282,21100.0
2014-08-13 10:00:00,79.97,79.99,79.95,79.97,9200.0,70.2908,70.3083,70.2732,70.2908,9200.0
2014-08-13 10:05:00,79.99,80.03,79.95,79.99,14200.0,70.3083,70.3435,70.2732,70.3083,14200.0
2014-08-13 10:10:00,79.98,80.0,79.94,79.97,5800.0,70.2995,70.3171,70.2644,70.2908,5800.0
2014-08-13 10:15:00,79.96,79.99,79.89,79.98,11300.0,70.282,70.3083,70.2204,70.2995,11300.0
2014-08-13 10:20:00,79.99,80.0,79.96,79.97,8100.0,70.3083,70.3171,70.282,70.2908,8100.0
2014-08-13 10:25:00,79.99,80.0,79.96,80.0,6500.0,70.3083,70.3171,70.282,70.3171,6500.0
2014-08-13 10:30:00,80.01,80.05,79.98,80.03,11000.0,70.3259,70.3611,70.2995,70.3435,11000.0
2014-08-13 10:35:00,80.03,80.19,80.01,80.19,8800.0,70.3435,70.4841,70.3259,70.4841,8800.0
2014-08-13 10:40:00,80.19,80.2,80.12,80.16,9700.0,70.4841,70.4929,70.4226,70.4578,9700.0
2014-08-13 10:45:00,80.18,80.23,80.16,80.22,7900.0,70.4753,70.5193,70.4578,70.5105,7900.0
2014-08-13 10:50:00,80.23,80.25,80.11,80.14,7700.0,70.5193,70.5369,70.4138,70.4402,7700.0
2014-08-13 10:55:00,80.15,80.2,80.11,80.16,7900.0,70.449,70.4929,70.4138,70.4578,7900.0
2014-08-13 11:00:00,80.18,80.28,80.17,80.26,7500.0,70.4753,70.5632,70.4666,70.5457,7500.0
2014-08-13 11:05:00,80.29,80.45,80.27,80.45,11300.0,70.572,70.7127,70.5544,70.7127,11300.0
2014-08-13 11:10:00,80.44,80.46,80.38,80.41,9000.0,70.7039,70.7215,70.6511,70.6775,9000.0
2014-08-13 11:15:00,80.41,80.44,80.38,80.39,6000.0,70.6775,70.7039,70.6511,70.6599,6000.0
2014-08-13 11:20:00,80.4,80.41,80.34,80.36,8500.0,70.6687,70.6775,70.616,70.6336,8500.0
2014-08-13 11:25:00,80.35,80.43,80.35,80.41,11600.0,70.6248,70.6951,70.6248,70.6775,11600.0
2014-08-13 11:30:00,80.42,80.61,80.41,80.53,48200.0,70.6863,70.8533,70.6775,70.783,48200.0
2014-08-13 11:35:00,80.51,80.61,80.47,80.6,21800.0,70.7654,70.8533,70.7302,70.8445,21800.0
2014-08-13 11:40:00,80.61,80.69,80.6,80.69,13700.0,70.8533,70.9236,70.8445,70.9236,13700.0
2014-08-13 11:45:00,80.69,80.69,80.62,80.62,5800.0,70.9236,70.9236,70.8621,70.8621,5800.0
2014-08-13 11:50:00,80.63,80.65,80.63,80.65,6100.0,70.8709,70.8885,70.8709,70.8885,6100.0
2014-08-13 11:55:00,80.64,80.67,80.6,80.64,25700.0,70.8797,70.906,70.8445,70.8797,25700.0
2014-08-13 12:00:00,80.63,80.65,80.61,80.62,5000.0,70.8709,70.8885,70.8533,70.8621,5000.0
2014-08-13 12:05:00,80.61,80.61,80.49,80.51,6800.0,70.8533,70.8533,70.7478,70.7654,6800.0
2014-08-13 12:10:00,80.51,80.52,80.48,80.52,8100.0,70.7654,70.7742,70.739,70.7742,8100.0
2014-08-13 12:15:00,80.52,80.54,80.5,80.54,10100.0,70.7742,70.7918,70.7566,70.7918,10100.0
2014-08-13 12:20:00,80.55,80.55,80.49,80.51,10200.0,70.8006,70.8006,70.7478,70.7654,10200.0
2014-08-13 12:25:00,80.49,80.53,80.49,80.53,5300.0,70.7478,70.783,70.7478,70.783,5300.0
2014-08-13 12:30:00,80.53,80.54,80.51,80.51,3400.0,70.783,70.7918,70.7654,70.7654,3400.0
2014-08-13 12:35:00,80.52,80.58,80.5,80.56,25700.0,70.7742,70.8269,70.7566,70.8093,25700.0
2014-08-13 12:40:00,80.57,80.58,80.56,80.58,4400.0,70.8181,70.8269,70.8093,70.8269,4400.0
2014-08-13 12:45:00,80.57,80.65,80.57,80.63,8200.0,70.8181,70.8885,70.8181,70.8709,8200.0
2014-08-13 12:50:00,80.63,80.63,80.57,80.57,22700.0,70.8709,70.8709,70.8181,70.8181,22700.0
2014-08-13 12:55:00,80.57,80.57,80.54,80.57,4100.0,70.8181,70.8181,70.7918,70.8181,4100.0
2014-08-13 13:00:00,80.56,80.56,80.54,80.54,4700.0,70.8093,70.8093,70.7918,70.7918,4700.0
2014-08-13 13:05:00,80.54,80.57,80.54,80.56,7200.0,70.7918,70.8181,70.7918,70.8093,7200.0
2014-08-13 13:10:00,80.58,80.6,80.55,80.55,5200.0,70.8269,70.8445,70.8006,70.8006,5200.0
2014-08-13 13:15:00,80.57,80.59,80.55,80.55,5100.0,70.8181,70.8357,70.8006,70.8006,5100.0
2014-08-13 13:20:00,80.55,80.57,80.52,80.55,5000.0,70.8006,70.8181,70.7742,70.8006,5000.0
2014-08-13 13:25:00,80.57,80.59,80.56,80.57,6400.0,70.8181,70.8357,70.8093,70.8181,6400.0
2014-08-13 13:30:00,80.58,80.6,80.56,80.6,5800.0,70.8269,70.8445,70.8093,70.8445,5800.0
2014-08-13 13:35:00,80.6,80.64,80.59,80.64,6500.0,70.8445,70.8797,70.8357,70.8797,6500.0
2014-08-13 13:40:00,80.64,80.67,80.63,80.63,8800.0,70.8797,70.906,70.8709,70.8709,8800.0
2014-08-13 13:45:00,80.63,80.68,80.6,80.67,22900.0,70.8709,70.9148,70.8445,70.906,22900.0
2014-08-13 13:50:00,80.66,80.66,80.62,80.63,4800.0,70.8972,70.8972,70.8621,70.8709,4800.0
2014-08-13 13:55:00,80.62,80.63,80.61,80.61,29300.0,70.8621,70.8709,70.8533,70.8533,29300.0
2014-08-13 14:00:00,80.62,80.69,80.61,80.69,36600.0,70.8621,70.9236,70.8533,70.9236,36600.0
2014-08-13 14:05:00,80.68,80.7,80.67,80.68,14900.0,70.9148,70.9324,70.906,70.9148,14900.0
2014-08-13 14:10:00,80.67,80.71,80.67,80.71,5600.0,70.906,70.9412,70.906,70.9412,5600.0
2014-08-13 14:15:00,80.7,80.7,80.69,80.7,5800.0,70.9324,70.9324,70.9236,70.9324,5800.0
2014-08-13 14:20:00,80.7,80.71,80.68,80.7,7600.0,70.9324,70.9412,70.9148,70.9324,7600.0
2014-08-13 14:25:00,80.7,80.71,80.69,80.69,12200.0,70.9324,70.9412,70.9236,70.9236,12200.0
2014-08-13 14:30:00,80.68,80.7,80.68,80.7,7100.0,70.9148,70.9324,70.9148,70.9324,7100.0
2014-08-13 14:35:00,80.69,80.8,80.69,80.75,30000.0,70.9236,71.0203,70.9236,70.9764,30000.0
2014-08-13 14:40:00,80.74,80.74,80.7,80.71,9200.0,70.9676,70.9676,70.9324,70.9412,9200.0
2014-08-13 14:45:00,80.72,80.74,80.69,80.71,84500.0,70.95,70.9676,70.9236,70.9412,84500.0
2014-08-13 14:50:00,80.71,80.73,80.7,80.72,11200.0,70.9412,70.9588,70.9324,70.95,11200.0
2014-08-13 14:55:00,80.72,80.73,80.7,80.72,5500.0,70.95,70.9588,70.9324,70.95,5500.0
2014-08-13 15:00:00,80.71,80.71,80.65,80.66,13200.0,70.9412,70.9412,70.8885,70.8972,13200.0
2014-08-13 15:05:00,80.65,80.66,80.6,80.6,14700.0,70.8885,70.8972,70.8445,70.8445,14700.0
2014-08-13 15:10:00,80.6,80.64,80.59,80.64,12700.0,70.8445,70.8797,70.8357,70.8797,12700.0
2014-08-13 15:15:00,80.64,80.66,80.62,80.66,11200.0,70.8797,70.8972,70.8621,70.8972,11200.0
2014-08-13 15:20:00,80.66,80.7,80.66,80.7,10100.0,70.8972,70.9324,70.8972,70.9324,10100.0
2014-08-13 15:25:00,80.7,80.71,80.66,80.66,13100.0,70.9324,70.9412,70.8972,70.8972,13100.0
2014-08-13 15:30:00,80.67,80.68,80.66,80.67,27000.0,70.906,70.9148,70.8972,70.906,27000.0
2014-08-13 15:35:00,80.67,80.67,80.64,80.66,54400.0,70.906,70.906,70.8797,70.8972,54400.0
2014-08-13 15:40:00,80.66,80.75,80.64,80.75,29400.0,70.8972,70.9764,70.8797,70.9764,29400.0
2014-08-13 15:45:00,80.74,80.8,80.72,80.8,36600.0,70.9676,71.0203,70.95,71.0203,36600.0
2014-08-13 15:50:00,80.8,80.8,80.77,80.78,38900.0,71.0203,71.0203,70.9939,71.0027,38900.0
2014-08-13 15:55:00,80.79,80.79,80.71,80.75,96300.0,71.0115,71.0115,70.9412,70.9764,96300.0
2014-08-14 09:30:00,80.89,80.96,80.81,80.96,17100.0,71.0994,71.1609,71.0291,71.1609,17100.0
2014-08-14 09:35:00,80.92,81.23,80.92,81.09,9500.0,71.1258,71.3983,71.1258,71.2752,9500.0
2014-08-14 09:40:00,81.14,81.21,81.12,81.16,9500.0,71.3191,71.3807,71.3016,71.3367,9500.0
2014-08-14 09:45:00,81.16,81.28,81.16,81.25,13600.0,71.3367,71.4422,71.3367,71.4158,13600.0
2014-08-14 09:50:00,81.25,81.3,81.25,81.26,24900.0,71.4158,71.4598,71.4158,71.4246,24900.0
2014-08-14 09:55:00,81.26,81.28,81.25,81.25,16000.0,71.4246,71.4422,71.4158,71.4158,16000.0
2014-08-14 10:00:00,81.26,81.27,81.08,81.15,28400.0,71.4246,71.4334,71.2664,71.3279,28400.0
2014-08-14 10:05:00,81.15,81.25,81.12,81.18,39400.0,71.3279,71.4158,71.3016,71.3543,39400.0
2014-08-14 10:10:00,81.18,81.18,81.15,81.15,18200.0,71.3543,71.3543,71.3279,71.3279,18200.0
2014-08-14 10:15:00,81.15,81.27,81.15,81.24,14100.0,71.3279,71.4334,71.3279,71.407,14100.0
2014-08-14 10:20:00,81.2,81.24,81.19,81.22,23300.0,71.3719,71.407,71.3631,71.3895,23300.0
2014-08-14 10:25:00,81.23,81.24,81.14,81.18,28900.0,71.3983,71.407,71.3191,71.3543,28900.0
2014-08-14 10:30:00,81.19,81.34,81.19,81.33,34200.0,71.3631,71.4949,71.3631,71.4861,34200.0
2014-08-14 10:35:00,81.33,81.33,81.17,81.18,8800.0,71.4861,71.4861,71.3455,71.3543,8800.0
2014-08-14 10:40:00,81.19,81.33,81.18,81.31,31700.0,71.3631,71.4861,71.3543,71.4686,31700.0
2014-08-14 10:45:00,81.32,81.38,81.32,81.34,14200.0,71.4774,71.5301,71.4774,71.4949,14200.0
2014-08-14 10:50:00,81.33,81.34,81.23,81.23,16600.0,71.4861,71.4949,71.3983,71.3983,16600.0
2014-08-14 10:55:00,81.23,81.28,81.2,81.2,11500.0,71.3983,71.4422,71.3719,71.3719,11500.0
2014-08-14 11:00:00,81.18,81.22,81.17,81.22,15500.0,71.3543,71.3895,71.3455,71.3895,15500.0
2014-08-14 11:05:00,81.22,81.29,81.22,81.28,22500.0,71.3895,71.451,71.3895,71.4422,22500.0
2014-08-14 11:10:00,81.28,81.33,81.28,81.31,11600.0,71.4422,71.4861,71.4422,71.4686,11600.0
2014-08-14 11:15:00,81.31,81.31,81.26,81.27,7600.0,71.4686,71.4686,71.4246,71.4334,7600.0
2014-08-14 11:20:00,81.28,81.28,81.19,81.21,12800.0,71.4422,71.4422,71.3631,71.3807,12800.0
2014-08-14 11:25:00,81.2,81.2,81.08,81.08,14400.0,71.3719,71.3719,71.2664,71.2664,14400.0
2014-08-14 11:30:00,81.1,81.12,81.09,81.11,13400.0,71.284,71.3016,71.2752,71.2928,13400.0
2014-08-14 11:35:00,81.11,81.12,81.05,81.05,6700.0,71.2928,71.3016,71.24,71.24,6700.0
2014-08-14 11:40:00,81.05,81.11,81.05,81.1,9300.0,71.24,71.2928,71.24,71.284,9300.0
2014-08-14 11:45:00,81.11,81.13,81.11,81.11,5900.0,71.2928,71.3104,71.2928,71.2928,5900.0
2014-08-14 11:50:00,81.12,81.12,81.09,81.12,5600.0,71.3016,71.3016,71.2752,71.3016,5600.0
2014-08-14 11:55:00,81.12,81.18,81.12,81.15,15600.0,71.3016,71.3543,71.3016,71.3279,15600.0
2014-08-14 12:00:00,81.15,81.15,81.09,81.12,8600.0,71.3279,71.3279,71.2752,71.3016,8600.0
2014-08-14 12:05:00,81.11,81.12,81.08,81.08,3100.0,71.2928,71.3016,71.2664,71.2664,3100.0
2014-08-14 12:10:00,81.08,81.09,81.06,81.07,3800.0,71.2664,71.2752,71.2488,71.2576,3800.0
2014-08-14 12:15:00,81.08,81.08,81.05,81.05,4200.0,71.2664,71.2664,71.24,71.24,4200.0
2014-08-14 12:20:00,81.05,81.05,81.0,81.02,12200.0,71.24,71.24,71.1961,71.2137,12200.0
2014-08-14 12:25:00,81.02,81.02,80.95,80.98,12600.0,71.2137,71.2137,71.1521,71.1785,12600.0
2014-08-14 12:30:00,80.98,80.99,80.92,80.92,4800.0,71.1785,71.1873,71.1258,71.1258,4800.0
2014-08-14 12:35:00,80.91,80.91,80.89,80.89,3200.0,71.117,71.117,71.0994,71.0994,3200.0
2014-08-14 12:40:00,80.89,80.91,80.89,80.9,7600.0,71.0994,71.117,71.0994,71.1082,7600.0
2014-08-14 12:45:00,80.9,80.91,80.88,80.88,4000.0,71.1082,71.117,71.0906,71.0906,4000.0
2014-08-14 12:50:00,80.89,80.92,80.88,80.89,4100.0,71.0994,71.1258,71.0906,71.0994,4100.0
2014-08-14 12:55:00,80.9,80.9,80.82,80.82,5400.0,71.1082,71.1082,71.0379,71.0379,5400.0
2014-08-14 13:00:00,80.82,80.83,80.8,80.83,4900.0,71.0379,71.0467,71.0203,71.0467,4900.0
2014-08-14 13:05:00,80.83,80.84,80.76,80.77,6400.0,71.0467,71.0555,70.9851,70.9939,6400.0
2014-08-14 13:10:00,80.77,80.85,80.76,80.83,7200.0,70.9939,71.0642,70.9851,71.0467,7200.0
2014-08-14 13:15:00,80.85,80.89,80.85,80.87,7500.0,71.0642,71.0994,71.0642,71.0818,7500.0
2014-08-14 13:20:00,80.86,80.86,80.82,80.82,5800.0,71.073,71.073,71.0379,71.0379,5800.0
2014-08-14 13:25:00,80.81,80.81,80.79,80.8,7800.0,71.0291,71.0291,71.0115,71.0203,7800.0
2014-08-14 13:30:00,80.8,80.8,80.73,80.73,6100.0,71.0203,71.0203,70.9588,70.9588,6100.0
2014-08-14 13:35:00,80.73,80.73,80.71,80.71,7400.0,70.9588,70.9588,70.9412,70.9412,7400.0
2014-08-14 13:40:00,80.71,80.71,80.66,80.66,9200.0,70.9412,70.9412,70.8972,70.8972,9200.0
2014-08-14 13:45:00,80.66,80.67,80.62,80.63,16700.0,70.8972,70.906,70.8621,70.8709,16700.0
2014-08-14 13:50:00,80.63,80.63,80.6,80.6,7300.0,70.8709,70.8709,70.8445,70.8445,7300.0
2014-08-14 13:55:00,80.6,80.61,80.56,80.58,12000.0,70.8445,70.8533,70.8093,70.8269,12000.0
2014-08-14 14:00:00,80.58,80.59,80.55,80.56,10600.0,70.8269,70.8357,70.8006,70.8093,10600.0
2014-08-14 14:05:00,80.58,80.66,80.58,80.64,8800.0,70.8269,70.8972,70.8269,70.8797,8800.0
2014-08-14 14:10:00,80.66,80.67,80.64,80.66,4900.0,70.8972,70.906,70.8797,70.8972,4900.0
2014-08-14 14:15:00,80.66,80.68,80.65,80.67,5800.0,70.8972,70.9148,70.8885,70.906,5800.0
2014-08-14 14:20:00,80.66,80.71,80.66,80.7,4600.0,70.8972,70.9412,70.8972,70.9324,4600.0
2014-08-14 14:25:00,80.7,80.73,80.7,80.72,5500.0,70.9324,70.9588,70.9324,70.95,5500.0
2014-08-14 14:30:00,80.72,80.74,80.72,80.73,5200.0,70.95,70.9676,70.95,70.9588,5200.0
2014-08-14 14:35:00,80.74,80.76,80.74,80.76,7000.0,70.9676,70.9851,70.9676,70.9851,7000.0
2014-08-14 14:40:00,80.75,80.76,80.72,80.72,6600.0,70.9764,70.9851,70.95,70.95,6600.0
2014-08-14 14:45:00,80.72,80.73,80.7,80.72,6800.0,70.95,70.9588,70.9324,70.95,6800.0
2014-08-14 14:50:00,80.73,80.73,80.71,80.71,6700.0,70.9588,70.9588,70.9412,70.9412,6700.0
2014-08-14 14:55:00,80.73,80.73,80.72,80.72,2700.0,70.9588,70.9588,70.95,70.95,2700.0
2014-08-14 15:00:00,80.72,80.74,80.72,80.73,6600.0,70.95,70.9676,70.95,70.9588,6600.0
2014-08-14 15:05:00,80.73,80.8,80.73,80.78,8800.0,70.9588,71.0203,70.9588,71.0027,8800.0
2014-08-14 15:10:00,80.78,80.8,80.76,80.8,7400.0,71.0027,71.0203,70.9851,71.0203,7400.0
2014-08-14 15:15:00,80.78,80.78,80.74,80.75,7500.0,71.0027,71.0027,70.9676,70.9764,7500.0
2014-08-14 15:20:00,80.75,80.75,80.71,80.71,9400.0,70.9764,70.9764,70.9412,70.9412,9400.0
2014-08-14 15:25:00,80.71,80.75,80.7,80.74,16600.0,70.9412,70.9764,70.9324,70.9676,16600.0
2014-08-14 15:30:00,80.74,80.77,80.72,80.73,10200.0,70.9676,70.9939,70.95,70.9588,10200.0
2014-08-14 15:35:00,80.73,80.75,80.73,80.74,19000.0,70.9588,70.9764,70.9588,70.9676,19000.0
2014-08-14 15:40:00,80.74,80.79,80.74,80.76,9000.0,70.9676,71.0115,70.9676,70.9851,9000.0
2014-08-14 15:45:00,80.76,80.79,80.75,80.79,13000.0,70.9851,71.0115,70.9764,71.0115,13000.0
2014-08-14 15:50:00,80.79,80.85,80.79,80.84,31100.0,71.0115,71.0642,71.0115,71.0555,31100.0
2014-08-14 15:55:00,80.85,80.94,80.84,80.92,59100.0,71.0642,71.1434,71.0555,71.1258,59100.0
2014-08-15 09:30:00,81.22,81.22,81.1,81.13,93500.0,71.3895,71.3895,71.284,71.3104,93500.0
2014-08-15 09:35:00,81.05,81.21,80.98,81.0,5800.0,71.24,71.3807,71.1785,71.1961,5800.0
2014-08-15 09:40:00,80.95,80.99,80.83,80.84,3000.0,71.1521,71.1873,71.0467,71.0555,3000.0
2014-08-15 09:45:00,80.86,80.92,80.8,80.87,5900.0,71.073,71.1258,71.0203,71.0818,5900.0
2014-08-15 09:50:00,80.89,81.01,80.8,81.01,9800.0,71.0994,71.2049,71.0203,71.2049,9800.0
2014-08-15 09:55:00,80.98,81.09,80.98,81.08,4800.0,71.1785,71.2752,71.1785,71.2664,4800.0
2014-08-15 10:00:00,81.05,81.11,81.04,81.04,3500.0,71.24,71.2928,71.2312,71.2312,3500.0
2014-08-15 10:05:00,81.04,81.04,80.95,80.95,3400.0,71.2312,71.2312,71.1521,71.1521,3400.0
2014-08-15 10:10:00,80.94,80.96,80.9,80.9,2700.0,71.1434,71.1609,71.1082,71.1082,2700.0
2014-08-15 10:15:00,80.89,80.96,80.87,80.89,14500.0,71.0994,71.1609,71.0818,71.0994,14500.0
2014-08-15 10:20:00,80.93,80.97,80.88,80.9,4600.0,71.1346,71.1697,71.0906,71.1082,4600.0
2014-08-15 10:25:00,80.9,80.97,80.9,80.95,14700.0,71.1082,71.1697,71.1082,71.1521,14700.0
2014-08-15 10:30:00,80.96,81.01,80.94,80.97,6100.0,71.1609,71.2049,71.1434,71.1697,6100.0
2014-08-15 10:35:00,80.99,81.0,80.96,80.97,3100.0,71.1873,71.1961,71.1609,71.1697,3100.0
2014-08-15 10:40:00,80.95,80.95,80.61,80.66,10700.0,71.1521,71.1521,70.8533,70.8972,10700.0
2014-08-15 10:45:00,80.64,80.68,80.5,80.6,11000.0,70.8797,70.9148,70.7566,70.8445,11000.0
2014-08-15 10:50:00,80.56,80.56,80.33,80.33,21900.0,70.8093,70.8093,70.6072,70.6072,21900.0
2014-08-15 10:55:00,80.34,80.47,80.07,80.47,19900.0,70.616,70.7302,70.3787,70.7302,19900.0
2014-08-15 11:00:00,80.45,80.51,80.36,80.42,18800.0,70.7127,70.7654,70.6336,70.6863,18800.0
2014-08-15 11:05:00,80.36,80.5,80.31,80.49,4800.0,70.6336,70.7566,70.5896,70.7478,4800.0
2014-08-15 11:10:00,80.48,80.63,80.48,80.55,2100.0,70.739,70.8709,70.739,70.8006,2100.0
2014-08-15 11:15:00,80.59,80.59,80.44,80.47,2600.0,70.8357,70.8357,70.7039,70.7302,2600.0
2014-08-15 11:20:00,80.45,80.46,80.31,80.32,6500.0,70.7127,70.7215,70.5896,70.5984,6500.0
2014-08-15 11:25:00,80.3,80.33,80.23,80.24,5700.0,70.5808,70.6072,70.5193,70.5281,5700.0
2014-08-15 11:30:00,80.24,80.24,80.17,80.2,7000.0,70.5281,70.5281,70.4666,70.4929,7000.0
2014-08-15 11:35:00,80.2,80.27,80.18,80.23,7200.0,70.4929,70.5544,70.4753,70.5193,7200.0
2014-08-15 11:40:00,80.26,80.29,80.18,80.19,7500.0,70.5457,70.572,70.4753,70.4841,7500.0
2014-08-15 11:45:00,80.18,80.19,80.06,80.09,9700.0,70.4753,70.4841,70.3699,70.3962,9700.0
2014-08-15 11:50:00,80.12,80.12,79.83,79.85,13000.0,70.4226,70.4226,70.1677,70.1853,13000.0
2014-08-15 11:55:00,79.86,79.96,79.78,79.94,10300.0,70.1941,70.282,70.1238,70.2644,10300.0
2014-08-15 12:00:00,79.92,79.96,79.78,79.94,7500.0,70.2468,70.282,70.1238,70.2644,7500.0
2014-08-15 12:05:00,79.97,80.02,79.89,80.02,7000.0,70.2908,70.3347,70.2204,70.3347,7000.0
2014-08-15 12:10:00,80.0,80.03,79.95,80.0,7600.0,70.3171,70.3435,70.2732,70.3171,7600.0
2014-08-15 12:15:00,80.0,80.07,79.89,79.96,13200.0,70.3171,70.3787,70.2204,70.282,13200.0
2014-08-15 12:20:00,80.01,80.04,79.93,80.02,3300.0,70.3259,70.3523,70.2556,70.3347,3300.0
2014-08-15 12:25:00,80.04,80.18,80.04,80.18,2000.0,70.3523,70.4753,70.3523,70.4753,2000.0
2014-08-15 12:30:00,80.17,80.17,80.1,80.1,1700.0,70.4666,70.4666,70.405,70.405,1700.0
2014-08-15 12:35:00,80.12,80.22,80.11,80.22,2800.0,70.4226,70.5105,70.4138,70.5105,2800.0
2014-08-15 12:40:00,80.23,80.31,80.22,80.31,1700.0,70.5193,70.5896,70.5105,70.5896,1700.0
2014-08-15 12:45:00,80.28,80.28,80.2,80.25,3700.0,70.5632,70.5632,70.4929,70.5369,3700.0
2014-08-15 12:50:00,80.24,80.27,80.19,80.27,5300.0,70.5281,70.5544,70.4841,70.5544,5300.0
2014-08-15 12:55:00,80.28,80.31,80.23,80.25,1600.0,70.5632,70.5896,70.5193,70.5369,1600.0
2014-08-15 13:00:00,80.23,80.24,80.12,80.14,3600.0,70.5193,70.5281,70.4226,70.4402,3600.0
2014-08-15 13:05:00,80.15,80.28,80.15,80.25,3400.0,70.449,70.5632,70.449,70.5369,3400.0
2014-08-15 13:10:00,80.26,80.31,80.26,80.28,2100.0,70.5457,70.5896,70.5457,70.5632,2100.0
2014-08-15 13:15:00,80.31,80.33,80.26,80.27,2900.0,70.5896,70.6072,70.5457,70.5544,2900.0
2014-08-15 13:20:00,80.25,80.28,80.22,80.28,3100.0,70.5369,70.5632,70.5105,70.5632,3100.0
2014-08-15 13:25:00,80.26,80.28,80.23,80.23,2500.0,70.5457,70.5632,70.5193,70.5193,2500.0
2014-08-15 13:30:00,80.22,80.23,80.18,80.19,2300.0,70.5105,70.5193,70.4753,70.4841,2300.0
2014-08-15 13:35:00,80.19,80.2,80.12,80.13,2900.0,70.4841,70.4929,70.4226,70.4314,2900.0
2014-08-15 13:40:00,80.14,80.24,80.14,80.22,3900.0,70.4402,70.5281,70.4402,70.5105,3900.0
2014-08-15 13:45:00,80.22,80.22,80.16,80.17,2000.0,70.5105,70.5105,70.4578,70.4666,2000.0
2014-08-15 13:50:00,80.18,80.22,80.12,80.13,5100.0,70.4753,70.5105,70.4226,70.4314,5100.0
2014-08-15 13:55:00,80.12,80.17,80.09,80.17,3300.0,70.4226,70.4666,70.3962,70.4666,3300.0
2014-08-15 14:00:00,80.15,80.19,80.12,80.12,4700.0,70.449,70.4841,70.4226,70.4226,4700.0
2014-08-15 14:05:00,80.14,80.18,80.14,80.17,2900.0,70.4402,70.4753,70.4402,70.4666,2900.0
2014-08-15 14:10:00,80.19,80.23,80.19,80.21,4100.0,70.4841,70.5193,70.4841,70.5017,4100.0
2014-08-15 14:15:00,80.19,80.21,80.18,80.18,2500.0,70.4841,70.5017,70.4753,70.4753,2500.0
2014-08-15 14:20:00,80.18,80.26,80.18,80.26,2600.0,70.4753,70.5457,70.4753,70.5457,2600.0
2014-08-15 14:25:00,80.28,80.38,80.28,80.38,4000.0,70.5632,70.6511,70.5632,70.6511,4000.0
2014-08-15 14:30:00,80.39,80.46,80.38,80.41,5400.0,70.6599,70.7215,70.6511,70.6775,5400.0
2014-08-15 14:35:00,80.4,80.42,80.37,80.37,1500.0,70.6687,70.6863,70.6423,70.6423,1500.0
2014-08-15 14:40:00,80.39,80.53,80.39,80.52,6200.0,70.6599,70.783,70.6599,70.7742,6200.0
2014-08-15 14:45:00,80.51,80.51,80.46,80.49,5800.0,70.7654,70.7654,70.7215,70.7478,5800.0
2014-08-15 14:50:00,80.49,80.49,80.41,80.42,3600.0,70.7478,70.7478,70.6775,70.6863,3600.0
2014-08-15 14:55:00,80.41,80.43,80.4,80.4,2100.0,70.6775,70.6951,70.6687,70.6687,2100.0
2014-08-15 15:00:00,80.41,80.44,80.37,80.37,4800.0,70.6775,70.7039,70.6423,70.6423,4800.0
2014-08-15 15:05:00,80.38,80.44,80.36,80.42,11100.0,70.6511,70.7039,70.6336,70.6863,11100.0
2014-08-15 15:10:00,80.39,80.44,80.39,80.43,14300.0,70.6599,70.7039,70.6599,70.6951,14300.0
2014-08-15 15:15:00,80.42,80.45,80.41,80.42,12600.0,70.6863,70.7127,70.6775,70.6863,12600.0
2014-08-15 15:20:00,80.42,80.42,80.37,80.39,10500.0,70.6863,70.6863,70.6423,70.6599,10500.0
2014-08-15 15:25:00,80.4,80.44,80.4,80.42,16000.0,70.6687,70.7039,70.6687,70.6863,16000.0
2014-08-15 15:30:00,80.41,80.45,80.38,80.44,15100.0,70.6775,70.7127,70.6511,70.7039,15100.0
2014-08-15 15:35:00,80.43,80.51,80.39,80.39,24100.0,70.6951,70.7654,70.6599,70.6599,24100.0
2014-08-15 15:40:00,80.4,80.45,80.39,80.43,20900.0,70.6687,70.7127,70.6599,70.6951,20900.0
2014-08-15 15:45:00,80.44,80.47,80.41,80.47,21900.0,70.7039,70.7302,70.6775,70.7302,21900.0
2014-08-15 15:50:00,80.46,80.56,80.45,80.53,35200.0,70.7215,70.8093,70.7127,70.783,35200.0
2014-08-15 15:55:00,80.53,80.54,80.47,80.48,32600.0,70.783,70.7918,70.7302,70.739,32600.0
2014-08-18 09:30:00,81.06,81.07,80.73,80.89,20700.0,71.2488,71.2576,70.9588,71.0994,20700.0
2014-08-18 09:35:00,80.93,81.1,80.86,81.05,15200.0,71.1346,71.284,71.073,71.24,15200.0
2014-08-18 09:40:00,81.05,81.23,81.02,81.18,12600.0,71.24,71.3983,71.2137,71.3543,12600.0
2014-08-18 09:45:00,81.12,81.13,80.99,81.04,4900.0,71.3016,71.3104,71.1873,71.2312,4900.0
2014-08-18 09:50:00,81.05,81.07,81.0,81.03,15500.0,71.24,71.2576,71.1961,71.2225,15500.0
2014-08-18 09:55:00,81.04,81.17,81.04,81.14,5000.0,71.2312,71.3455,71.2312,71.3191,5000.0
2014-08-18 10:00:00,81.17,81.17,81.11,81.16,5100.0,71.3455,71.3455,71.2928,71.3367,5100.0
2014-08-18 10:05:00,81.16,81.16,81.1,81.14,3300.0,71.3367,71.3367,71.284,71.3191,3300.0
2014-08-18 10:10:00,81.14,81.21,81.13,81.18,3900.0,71.3191,71.3807,71.3104,71.3543,3900.0
2014-08-18 10:15:00,81.2,81.31,81.19,81.3,9000.0,71.3719,71.4686,71.3631,71.4598,9000.0
2014-08-18 10:20:00,81.29,81.35,81.27,81.31,6200.0,71.451,71.5037,71.4334,71.4686,6200.0
2014-08-18 10:25:00,81.33,81.35,81.22,81.22,5100.0,71.4861,71.5037,71.3895,71.3895,5100.0
2014-08-18 10:30:00,81.22,81.22,81.13,81.15,3700.0,71.3895,71.3895,71.3104,71.3279,3700.0
2014-08-18 10:35:00,81.14,81.3,81.13,81.28,5800.0,71.3191,71.4598,71.3104,71.4422,5800.0
2014-08-18 10:40:00,81.3,81.3,81.26,81.28,4800.0,71.4598,71.4598,71.4246,71.4422,4800.0
2014-08-18 10:45:00,81.29,81.31,81.28,81.31,3600.0,71.451,71.4686,71.4422,71.4686,3600.0
2014-08-18 10:50:00,81.31,81.37,81.31,81.35,4300.0,71.4686,71.5213,71.4686,71.5037,4300.0
2014-08-18 10:55:00,81.34,81.36,81.31,81.31,6500.0,71.4949,71.5125,71.4686,71.4686,6500.0
2014-08-18 11:00:00,81.3,81.3,81.17,81.2,15200.0,71.4598,71.4598,71.3455,71.3719,15200.0
2014-08-18 11:05:00,81.19,81.2,81.17,81.18,6200.0,71.3631,71.3719,71.3455,71.3543,6200.0
2014-08-18 11:10:00,81.2,81.23,81.19,81.19,3600.0,71.3719,71.3983,71.3631,71.3631,3600.0
2014-08-18 11:15:00,81.19,81.22,81.13,81.2,8300.0,71.3631,71.3895,71.3104,71.3719,8300.0
2014-08-18 11:20:00,81.19,81.21,81.17,81.18,2100.0,71.3631,71.3807,71.3455,71.3543,2100.0
2014-08-18 11:25:00,81.18,81.22,81.16,81.2,7100.0,71.3543,71.3895,71.3367,71.3719,7100.0
2014-08-18 11:30:00,81.2,81.22,81.17,81.17,4900.0,71.3719,71.3895,71.3455,71.3455,4900.0
2014-08-18 11:35:00,81.2,81.22,81.16,81.19,2100.0,71.3719,71.3895,71.3367,71.3631,2100.0
2014-08-18 11:40:00,81.18,81.19,81.16,81.16,3100.0,71.3543,71.3631,71.3367,71.3367,3100.0
2014-08-18 11:45:00,81.16,81.18,81.12,81.12,25700.0,71.3367,71.3543,71.3016,71.3016,25700.0
2014-08-18 11:50:00,81.12,81.15,81.11,81.12,2600.0,71.3016,71.3279,71.2928,71.3016,2600.0
2014-08-18 11:55:00,81.1,81.12,81.09,81.11,2700.0,71.284,71.3016,71.2752,71.2928,2700.0
2014-08-18 12:00:00,81.1,81.13,81.1,81.12,2000.0,71.284,71.3104,71.284,71.3016,2000.0
2014-08-18 12:05:00,81.13,81.16,81.12,81.15,5000.0,71.3104,71.3367,71.3016,71.3279,5000.0
2014-08-18 12:10:00,81.16,81.18,81.15,81.15,1700.0,71.3367,71.3543,71.3279,71.3279,1700.0
2014-08-18 12:15:00,81.14,81.17,81.11,81.11,4300.0,71.3191,71.3455,71.2928,71.2928,4300.0
2014-08-18 12:20:00,81.11,81.12,81.09,81.11,4000.0,71.2928,71.3016,71.2752,71.2928,4000.0
2014-08-18 12:25:00,81.13,81.14,81.1,81.12,3500.0,71.3104,71.3191,71.284,71.3016,3500.0
2014-08-18 12:30:00,81.12,81.12,81.07,81.07,4500.0,71.3016,71.3016,71.2576,71.2576,4500.0
2014-08-18 12:35:00,81.09,81.12,81.08,81.1,4600.0,71.2752,71.3016,71.2664,71.284,4600.0
2014-08-18 12:40:00,81.11,81.14,81.1,81.13,3600.0,71.2928,71.3191,71.284,71.3104,3600.0
2014-08-18 12:45:00,81.15,81.15,81.12,81.13,900.0,71.3279,71.3279,71.3016,71.3104,900.0
2014-08-18 12:50:00,81.13,81.14,81.12,81.12,3100.0,71.3104,71.3191,71.3016,71.3016,3100.0
2014-08-18 12:55:00,81.12,81.12,81.1,81.1,1900.0,71.3016,71.3016,71.284,71.284,1900.0
2014-08-18 13:00:00,81.08,81.1,81.06,81.06,1300.0,71.2664,71.284,71.2488,71.2488,1300.0
2014-08-18 13:05:00,81.05,81.07,81.04,81.06,3400.0,71.24,71.2576,71.2312,71.2488,3400.0
2014-08-18 13:10:00,81.05,81.08,81.05,81.05,3600.0,71.24,71.2664,71.24,71.24,3600.0
2014-08-18 13:15:00,81.05,81.06,80.98,81.01,7700.0,71.24,71.2488,71.1785,71.2049,7700.0
2014-08-18 13:20:00,81.01,81.02,80.99,80.99,2300.0,71.2049,71.2137,71.1873,71.1873,2300.0
2014-08-18 13:25:00,81.01,81.02,80.99,81.02,7800.0,71.2049,71.2137,71.1873,71.2137,7800.0
2014-08-18 13:30:00,81.01,81.02,81.01,81.01,1700.0,71.2049,71.2137,71.2049,71.2049,1700.0
2014-08-18 13:35:00,81.0,81.02,81.0,81.01,4100.0,71.1961,71.2137,71.1961,71.2049,4100.0
2014-08-18 13:40:00,81.01,81.06,81.01,81.03,3200.0,71.2049,71.2488,71.2049,71.2225,3200.0
2014-08-18 13:45:00,81.03,81.06,81.03,81.04,1700.0,71.2225,71.2488,71.2225,71.2312,1700.0
2014-08-18 13:50:00,81.02,81.03,81.0,81.0,3600.0,71.2137,71.2225,71.1961,71.1961,3600.0
2014-08-18 13:55:00,81.0,81.02,81.0,81.02,4300.0,71.1961,71.2137,71.1961,71.2137,4300.0
2014-08-18 14:00:00,81.02,81.05,81.01,81.01,3700.0,71.2137,71.24,71.2049,71.2049,3700.0
2014-08-18 14:05:00,81.01,81.03,81.01,81.02,3200.0,71.2049,71.2225,71.2049,71.2137,3200.0
2014-08-18 14:10:00,81.02,81.04,81.01,81.01,2600.0,71.2137,71.2312,71.2049,71.2049,2600.0
2014-08-18 14:15:00,81.01,81.04,81.0,81.01,1600.0,71.2049,71.2312,71.1961,71.2049,1600.0
2014-08-18 14:20:00,81.01,81.04,80.99,81.04,6800.0,71.2049,71.2312,71.1873,71.2312,6800.0
2014-08-18 14:25:00,81.03,81.05,81.02,81.02,3400.0,71.2225,71.24,71.2137,71.2137,3400.0
2014-08-18 14:30:00,81.01,81.03,81.0,81.0,4500.0,71.2049,71.2225,71.1961,71.1961,4500.0
2014-08-18 14:35:00,81.02,81.04,81.0,81.01,3600.0,71.2137,71.2312,71.1961,71.2049,3600.0
2014-08-18 14:40:00,81.01,81.06,81.0,81.05,4200.0,71.2049,71.2488,71.1961,71.24,4200.0
2014-08-18 14:45:00,81.06,81.06,81.01,81.01,3700.0,71.2488,71.2488,71.2049,71.2049,3700.0
2014-08-18 14:50:00,81.01,81.06,81.01,81.04,2500.0,71.2049,71.2488,71.2049,71.2312,2500.0
2014-08-18 14:55:00,81.05,81.07,81.03,81.06,4700.0,71.24,71.2576,71.2225,71.2488,4700.0
2014-08-18 15:00:00,81.08,81.12,81.06,81.1,5600.0,71.2664,71.3016,71.2488,71.284,5600.0
2014-08-18 15:05:00,81.1,81.14,81.1,81.14,8200.0,71.284,71.3191,71.284,71.3191,8200.0
2014-08-18 15:10:00,81.13,81.13,81.1,81.1,2500.0,71.3104,71.3104,71.284,71.284,2500.0
2014-08-18 15:15:00,81.11,81.14,81.09,81.14,9200.0,71.2928,71.3191,71.2752,71.3191,9200.0
2014-08-18 15:20:00,81.15,81.15,81.11,81.13,13900.0,71.3279,71.3279,71.2928,71.3104,13900.0
2014-08-18 15:25:00,81.14,81.19,81.13,81.17,22200.0,71.3191,71.3631,71.3104,71.3455,22200.0
2014-08-18 15:30:00,81.16,81.16,81.12,81.14,12000.0,71.3367,71.3367,71.3016,71.3191,12000.0
2014-08-18 15:35:00,81.14,81.18,81.14,81.17,9800.0,71.3191,71.3543,71.3191,71.3455,9800.0
2014-08-18 15:40:00,81.18,81.18,81.14,81.16,7900.0,71.3543,71.3543,71.3191,71.3367,7900.0
2014-08-18 15:45:00,81.17,81.21,81.16,81.19,29200.0,71.3455,71.3807,71.3367,71.3631,29200.0
2014-08-18 15:50:00,81.19,81.26,81.19,81.25,32600.0,71.3631,71.4246,71.3631,71.4158,32600.0
2014-08-18 15:55:00,81.24,81.32,81.23,81.3,82700.0,71.407,71.4774,71.3983,71.4598,82700.0
2014-08-19 09:30:00,81.25,81.33,81.08,81.08,23000.0,71.4158,71.4861,71.2664,71.2664,23000.0
2014-08-19 09:35:00,81.11,81.26,81.11,81.26,14500.0,71.2928,71.4246,71.2928,71.4246,14500.0
2014-08-19 09:40:00,81.26,81.42,81.26,81.36,22500.0,71.4246,71.5653,71.4246,71.5125,22500.0
2014-08-19 09:45:00,81.38,81.38,81.2,81.33,6400.0,71.5301,71.5301,71.3719,71.4861,6400.0
2014-08-19 09:50:00,81.33,81.33,81.26,81.28,8800.0,71.4861,71.4861,71.4246,71.4422,8800.0
2014-08-19 09:55:00,81.31,81.34,81.3,81.34,1900.0,71.4686,71.4949,71.4598,71.4949,1900.0
2014-08-19 10:00:00,81.35,81.42,81.34,81.37,13000.0,71.5037,71.5653,71.4949,71.5213,13000.0
2014-08-19 10:05:00,81.37,81.38,81.3,81.3,5900.0,71.5213,71.5301,71.4598,71.4598,5900.0
2014-08-19 10:10:00,81.3,81.42,81.29,81.4,10600.0,71.4598,71.5653,71.451,71.5477,10600.0
2014-08-19 10:15:00,81.42,81.43,81.33,81.33,8700.0,71.5653,71.574,71.4861,71.4861,8700.0
2014-08-19 10:20:00,81.36,81.41,81.34,81.41,14400.0,71.5125,71.5565,71.4949,71.5565,14400.0
2014-08-19 10:25:00,81.42,81.43,81.39,81.41,7400.0,71.5653,71.574,71.5389,71.5565,7400.0
2014-08-19 10:30:00,81.42,81.43,81.38,81.42,11000.0,71.5653,71.574,71.5301,71.5653,11000.0
2014-08-19 10:35:00,81.42,81.55,81.42,81.55,5700.0,71.5653,71.6795,71.5653,71.6795,5700.0
2014-08-19 10:40:00,81.54,81.56,81.51,81.52,7100.0,71.6707,71.6883,71.6444,71.6532,7100.0
2014-08-19 10:45:00,81.55,81.6,81.53,81.6,3800.0,71.6795,71.7235,71.6619,71.7235,3800.0
2014-08-19 10:50:00,81.58,81.69,81.58,81.67,15000.0,71.7059,71.8026,71.7059,71.785,15000.0
2014-08-19 10:55:00,81.68,81.68,81.63,81.66,7500.0,71.7938,71.7938,71.7498,71.7762,7500.0
2014-08-19 11:00:00,81.66,81.7,81.65,81.7,4900.0,71.7762,71.8114,71.7674,71.8114,4900.0
2014-08-19 11:05:00,81.7,81.74,81.66,81.73,11300.0,71.8114,71.8465,71.7762,71.8377,11300.0
2014-08-19 11:10:00,81.73,81.77,81.7,81.77,25200.0,71.8377,71.8729,71.8114,71.8729,25200.0
2014-08-19 11:15:00,81.75,81.75,81.71,81.75,4200.0,71.8553,71.8553,71.8202,71.8553,4200.0
2014-08-19 11:20:00,81.72,81.77,81.72,81.77,5100.0,71.8289,71.8729,71.8289,71.8729,5100.0
2014-08-19 11:25:00,81.75,81.84,81.75,81.84,8500.0,71.8553,71.9344,71.8553,71.9344,8500.0
2014-08-19 11:30:00,81.82,81.83,81.69,81.7,10200.0,71.9168,71.9256,71.8026,71.8114,10200.0
2014-08-19 11:35:00,81.7,81.71,81.66,81.66,16000.0,71.8114,71.8202,71.7762,71.7762,16000.0
2014-08-19 11:40:00,81.66,81.72,81.65,81.71,11100.0,71.7762,71.8289,71.7674,71.8202,11100.0
2014-08-19 11:45:00,81.72,81.72,81.67,81.72,6700.0,71.8289,71.8289,71.785,71.8289,6700.0
2014-08-19 11:50:00,81.72,81.72,81.7,81.7,4000.0,71.8289,71.8289,71.8114,71.8114,4000.0
2014-08-19 11:55:00,81.7,81.73,81.7,81.72,11900.0,71.8114,71.8377,71.8114,71.8289,11900.0
2014-08-19 12:00:00,81.73,81.74,81.71,81.73,4600.0,71.8377,71.8465,71.8202,71.8377,4600.0
2014-08-19 12:05:00,81.73,81.73,81.66,81.66,4600.0,71.8377,71.8377,71.7762,71.7762,4600.0
2014-08-19 12:10:00,81.66,81.66,81.61,81.64,5400.0,71.7762,71.7762,71.7323,71.7586,5400.0
2014-08-19 12:15:00,81.65,81.68,81.64,81.68,3800.0,71.7674,71.7938,71.7586,71.7938,3800.0
2014-08-19 12:20:00,81.67,81.67,81.64,81.66,2900.0,71.785,71.785,71.7586,71.7762,2900.0
2014-08-19 12:25:00,81.67,81.73,81.66,81.72,4500.0,71.785,71.8377,71.7762,71.8289,4500.0
2014-08-19 12:30:00,81.72,81.73,81.69,81.69,3900.0,71.8289,71.8377,71.8026,71.8026,3900.0
2014-08-19 12:35:00,81.68,81.69,81.65,81.66,1900.0,71.7938,71.8026,71.7674,71.7762,1900.0
2014-08-19 12:40:00,81.66,81.66,81.64,81.65,3000.0,71.7762,71.7762,71.7586,71.7674,3000.0
2014-08-19 12:45:00,81.66,81.67,81.66,81.66,2000.0,71.7762,71.785,71.7762,71.7762,2000.0
2014-08-19 12:50:00,81.66,81.67,81.6,81.6,3200.0,71.7762,71.785,71.7235,71.7235,3200.0
2014-08-19 12:55:00,81.61,81.62,81.58,81.59,14000.0,71.7323,71.741,71.7059,71.7147,14000.0
2014-08-19 13:00:00,81.59,81.74,81.58,81.74,12400.0,71.7147,71.8465,71.7059,71.8465,12400.0
2014-08-19 13:05:00,81.74,81.74,81.68,81.7,3800.0,71.8465,71.8465,71.7938,71.8114,3800.0
2014-08-19 13:10:00,81.67,81.67,81.64,81.67,3600.0,71.785,71.785,71.7586,71.785,3600.0
2014-08-19 13:15:00,81.68,81.69,81.67,81.69,2300.0,71.7938,71.8026,71.785,71.8026,2300.0
2014-08-19 13:20:00,81.69,81.7,81.67,81.69,2100.0,71.8026,71.8114,71.785,71.8026,2100.0
2014-08-19 13:25:00,81.69,81.74,81.69,81.73,2800.0,71.8026,71.8465,71.8026,71.8377,2800.0
2014-08-19 13:30:00,81.74,81.75,81.72,81.74,3400.0,71.8465,71.8553,71.8289,71.8465,3400.0
2014-08-19 13:35:00,81.74,81.74,81.7,81.74,4200.0,71.8465,71.8465,71.8114,71.8465,4200.0
2014-08-19 13:40:00,81.72,81.77,81.71,81.77,3100.0,71.8289,71.8729,71.8202,71.8729,3100.0
2014-08-19 13:45:00,81.77,81.79,81.76,81.79,5800.0,71.8729,71.8905,71.8641,71.8905,5800.0
2014-08-19 13:50:00,81.78,81.78,81.74,81.76,6200.0,71.8817,71.8817,71.8465,71.8641,6200.0
2014-08-19 13:55:00,81.76,81.76,81.74,81.75,3000.0,71.8641,71.8641,71.8465,71.8553,3000.0
2014-08-19 14:00:00,81.75,81.78,81.74,81.77,6600.0,71.8553,71.8817,71.8465,71.8729,6600.0
2014-08-19 14:05:00,81.77,81.78,81.76,81.77,5900.0,71.8729,71.8817,71.8641,71.8729,5900.0
2014-08-19 14:10:00,81.77,81.79,81.77,81.79,3700.0,71.8729,71.8905,71.8729,71.8905,3700.0
2014-08-19 14:15:00,81.79,81.82,81.78,81.81,8200.0,71.8905,71.9168,71.8817,71.9081,8200.0
2014-08-19 14:20:00,81.81,81.87,81.81,81.87,4900.0,71.9081,71.9608,71.9081,71.9608,4900.0
2014-08-19 14:25:00,81.87,81.98,81.87,81.98,28000.0,71.9608,72.0575,71.9608,72.0575,28000.0
2014-08-19 14:30:00,81.98,82.02,81.95,81.96,27200.0,72.0575,72.0926,72.0311,72.0399,27200.0
2014-08-19 14:35:00,81.94,81.94,81.88,81.9,5900.0,72.0223,72.0223,71.9696,71.9872,5900.0
2014-08-19 14:40:00,81.9,81.9,81.86,81.87,7800.0,71.9872,71.9872,71.952,71.9608,7800.0
2014-08-19 14:45:00,81.86,81.91,81.85,81.9,4300.0,71.952,71.9959,71.9432,71.9872,4300.0
2014-08-19 14:50:00,81.9,81.91,81.87,81.88,5300.0,71.9872,71.9959,71.9608,71.9696,5300.0
2014-08-19 14:55:00,81.87,81.9,81.86,81.88,3200.0,71.9608,71.9872,71.952,71.9696,3200.0
2014-08-19 15:00:00,81.9,81.91,81.86,81.91,5200.0,71.9872,71.9959,71.952,71.9959,5200.0
2014-08-19 15:05:00,81.9,81.92,81.88,81.91,9800.0,71.9872,72.0047,71.9696,71.9959,9800.0
2014-08-19 15:10:00,81.93,81.93,81.91,81.93,7600.0,72.0135,72.0135,71.9959,72.0135,7600.0
2014-08-19 15:15:00,81.93,81.97,81.92,81.94,12300.0,72.0135,72.0487,72.0047,72.0223,12300.0
2014-08-19 15:20:00,81.94,81.94,81.89,81.91,12400.0,72.0223,72.0223,71.9784,71.9959,12400.0
2014-08-19 15:25:00,81.92,81.93,81.91,81.91,12000.0,72.0047,72.0135,71.9959,71.9959,12000.0
2014-08-19 15:30:00,81.92,81.95,81.91,81.95,19600.0,72.0047,72.0311,71.9959,72.0311,19600.0
2014-08-19 15:35:00,81.95,81.97,81.94,81.97,17800.0,72.0311,72.0487,72.0223,72.0487,17800.0
2014-08-19 15:40:00,81.97,81.97,81.96,81.97,17600.0,72.0487,72.0487,72.0399,72.0487,17600.0
2014-08-19 15:45:00,81.96,81.97,81.93,81.95,36600.0,72.0399,72.0487,72.0135,72.0311,36600.0
2014-08-19 15:50:00,81.96,81.99,81.94,81.97,45900.0,72.0399,72.0663,72.0223,72.0487,45900.0
2014-08-19 15:55:00,81.97,81.99,81.96,81.97,48700.0,72.0487,72.0663,72.0399,72.0487,48700.0
2014-08-20 09:30:00,81.64,81.8,81.44,81.49,36400.0,71.7586,71.8993,71.5828,71.6268,36400.0
2014-08-20 09:35:00,81.43,81.53,81.4,81.5,10000.0,71.574,71.6619,71.5477,71.6356,10000.0
2014-08-20 09:40:00,81.5,81.58,81.42,81.44,5800.0,71.6356,71.7059,71.5653,71.5828,5800.0
2014-08-20 09:45:00,81.44,81.46,81.34,81.41,8400.0,71.5828,71.6004,71.4949,71.5565,8400.0
2014-08-20 09:50:00,81.4,81.41,81.34,81.34,4000.0,71.5477,71.5565,71.4949,71.4949,4000.0
2014-08-20 09:55:00,81.33,81.34,81.3,81.32,3300.0,71.4861,71.4949,71.4598,71.4774,3300.0
2014-08-20 10:00:00,81.32,81.44,81.31,81.4,5100.0,71.4774,71.5828,71.4686,71.5477,5100.0
2014-08-20 10:05:00,81.39,81.42,81.37,81.38,21900.0,71.5389,71.5653,71.5213,71.5301,21900.0
2014-08-20 10:10:00,81.38,81.43,81.36,81.43,8000.0,71.5301,71.574,71.5125,71.574,8000.0
2014-08-20 10:15:00,81.44,81.5,81.44,81.5,2200.0,71.5828,71.6356,71.5828,71.6356,2200.0
2014-08-20 10:20:00,81.53,81.62,81.53,81.62,3200.0,71.6619,71.741,71.6619,71.741,3200.0
2014-08-20 10:25:00,81.62,81.62,81.56,81.58,4900.0,71.741,71.741,71.6883,71.7059,4900.0
2014-08-20 10:30:00,81.6,81.61,81.49,81.56,22300.0,71.7235,71.7323,71.6268,71.6883,22300.0
2014-08-20 10:35:00,81.57,81.61,81.56,81.56,4600.0,71.6971,71.7323,71.6883,71.6883,4600.0
2014-08-20 10:40:00,81.54,81.72,81.52,81.72,11900.0,71.6707,71.8289,71.6532,71.8289,11900.0
2014-08-20 10:45:00,81.71,81.71,81.64,81.67,4900.0,71.8202,71.8202,71.7586,71.785,4900.0
2014-08-20 10:50:00,81.67,81.75,81.64,81.75,4500.0,71.785,71.8553,71.7586,71.8553,4500.0
2014-08-20 10:55:00,81.77,81.86,81.76,81.85,12200.0,71.8729,71.952,71.8641,71.9432,12200.0
2014-08-20 11:00:00,81.85,81.85,81.74,81.74,2000.0,71.9432,71.9432,71.8465,71.8465,2000.0
2014-08-20 11:05:00,81.74,81.76,81.73,81.73,3500.0,71.8465,71.8641,71.8377,71.8377,3500.0
2014-08-20 11:10:00,81.73,81.76,81.73,81.75,4600.0,71.8377,71.8641,71.8377,71.8553,4600.0
2014-08-20 11:15:00,81.76,81.77,81.75,81.75,6900.0,71.8641,71.8729,71.8553,71.8553,6900.0
2014-08-20 11:20:00,81.73,81.76,81.72,81.76,3600.0,71.8377,71.8641,71.8289,71.8641,3600.0
2014-08-20 11:25:00,81.76,81.82,81.76,81.79,6900.0,71.8641,71.9168,71.8641,71.8905,6900.0
2014-08-20 11:30:00,81.8,81.86,81.79,81.82,10300.0,71.8993,71.952,71.8905,71.9168,10300.0
2014-08-20 11:35:00,81.81,81.86,81.8,81.81,10700.0,71.9081,71.952,71.8993,71.9081,10700.0
2014-08-20 11:40:00,81.81,81.83,81.79,81.81,17800.0,71.9081,71.9256,71.8905,71.9081,17800.0
2014-08-20 11:45:00,81.8,81.82,81.79,81.81,12900.0,71.8993,71.9168,71.8905,71.9081,12900.0
2014-08-20 11:50:00,81.81,81.81,81.68,81.69,8000.0,71.9081,71.9081,71.7938,71.8026,8000.0
2014-08-20 11:55:00,81.68,81.7,81.65,81.67,5100.0,71.7938,71.8114,71.7674,71.785,5100.0
2014-08-20 12:00:00,81.67,81.67,81.65,81.65,5500.0,71.785,71.785,71.7674,71.7674,5500.0
2014-08-20 12:05:00,81.65,81.7,81.65,81.7,5300.0,71.7674,71.8114,71.7674,71.8114,5300.0
2014-08-20 12:10:00,81.7,81.72,81.69,81.71,2000.0,71.8114,71.8289,71.8026,71.8202,2000.0
2014-08-20 12:15:00,81.72,81.75,81.72,81.73,4700.0,71.8289,71.8553,71.8289,71.8377,4700.0
2014-08-20 12:20:00,81.74,81.74,81.72,81.72,3000.0,71.8465,71.8465,71.8289,71.8289,3000.0
2014-08-20 12:25:00,81.72,81.72,81.69,81.7,2700.0,71.8289,71.8289,71.8026,71.8114,2700.0
2014-08-20 12:30:00,81.71,81.71,81.67,81.68,2800.0,71.8202,71.8202,71.785,71.7938,2800.0
2014-08-20 12:35:00,81.69,81.72,81.68,81.72,3700.0,71.8026,71.8289,71.7938,71.8289,3700.0
2014-08-20 12:40:00,81.71,81.73,81.71,81.73,2000.0,71.8202,71.8377,71.8202,71.8377,2000.0
2014-08-20 12:45:00,81.71,81.73,81.71,81.72,4000.0,71.8202,71.8377,71.8202,71.8289,4000.0
2014-08-20 12:50:00,81.72,81.73,81.71,81.72,2800.0,71.8289,71.8377,71.8202,71.8289,2800.0
2014-08-20 12:55:00,81.72,81.73,81.7,81.73,3500.0,71.8289,71.8377,71.8114,71.8377,3500.0
2014-08-20 13:00:00,81.73,81.74,81.73,81.73,1100.0,71.8377,71.8465,71.8377,71.8377,1100.0
2014-08-20 13:05:00,81.74,81.75,81.73,81.75,5000.0,71.8465,71.8553,71.8377,71.8553,5000.0
2014-08-20 13:10:00,81.75,81.76,81.75,81.75,500.0,71.8553,71.8641,71.8553,71.8553,500.0
2014-08-20 13:15:00,81.75,81.79,81.73,81.79,4500.0,71.8553,71.8905,71.8377,71.8905,4500.0
2014-08-20 13:20:00,81.77,81.79,81.77,81.77,1600.0,71.8729,71.8905,71.8729,71.8729,1600.0
2014-08-20 13:25:00,81.78,81.79,81.77,81.78,2400.0,71.8817,71.8905,71.8729,71.8817,2400.0
2014-08-20 13:30:00,81.78,81.79,81.76,81.79,3500.0,71.8817,71.8905,71.8641,71.8905,3500.0
2014-08-20 13:35:00,81.79,81.81,81.78,81.78,4800.0,71.8905,71.9081,71.8817,71.8817,4800.0
2014-08-20 13:40:00,81.77,81.82,81.77,81.8,3400.0,71.8729,71.9168,71.8729,71.8993,3400.0
2014-08-20 13:45:00,81.8,81.81,81.76,81.79,3300.0,71.8993,71.9081,71.8641,71.8905,3300.0
2014-08-20 13:50:00,81.79,81.79,81.75,81.75,4400.0,71.8905,71.8905,71.8553,71.8553,4400.0
2014-08-20 13:55:00,81.74,81.75,81.72,81.73,3800.0,71.8465,71.8553,71.8289,71.8377,3800.0
2014-08-20 14:00:00,81.73,81.77,81.6,81.6,19200.0,71.8377,71.8729,71.7235,71.7235,19200.0
2014-08-20 14:05:00,81.61,81.66,81.54,81.61,14800.0,71.7323,71.7762,71.6707,71.7323,14800.0
2014-08-20 14:10:00,81.61,81.66,81.57,81.61,11700.0,71.7323,71.7762,71.6971,71.7323,11700.0
2014-08-20 14:15:00,81.6,81.65,81.58,81.58,6200.0,71.7235,71.7674,71.7059,71.7059,6200.0
2014-08-20 14:20:00,81.59,81.74,81.59,81.72,7000.0,71.7147,71.8465,71.7147,71.8289,7000.0
2014-08-20 14:25:00,81.72,81.77,81.72,81.72,5300.0,71.8289,71.8729,71.8289,71.8289,5300.0
2014-08-20 14:30:00,81.72,81.78,81.72,81.78,9500.0,71.8289,71.8817,71.8289,71.8817,9500.0
2014-08-20 14:35:00,81.78,81.81,81.78,81.81,10000.0,71.8817,71.9081,71.8817,71.9081,10000.0
2014-08-20 14:40:00,81.81,81.82,81.77,81.78,5300.0,71.9081,71.9168,71.8729,71.8817,5300.0
2014-08-20 14:45:00,81.78,81.87,81.78,81.87,5000.0,71.8817,71.9608,71.8817,71.9608,5000.0
2014-08-20 14:50:00,81.88,81.9,81.84,81.88,5600.0,71.9696,71.9872,71.9344,71.9696,5600.0
2014-08-20 14:55:00,81.89,81.9,81.87,81.9,4000.0,71.9784,71.9872,71.9608,71.9872,4000.0
2014-08-20 15:00:00,81.9,81.99,81.9,81.95,10100.0,71.9872,72.0663,71.9872,72.0311,10100.0
2014-08-20 15:05:00,81.95,81.98,81.94,81.98,9200.0,72.0311,72.0575,72.0223,72.0575,9200.0
2014-08-20 15:10:00,81.97,82.01,81.94,81.97,11000.0,72.0487,72.0838,72.0223,72.0487,11000.0
2014-08-20 15:15:00,81.97,81.97,81.91,81.96,5800.0,72.0487,72.0487,71.9959,72.0399,5800.0
2014-08-20 15:20:00,81.95,81.96,81.9,81.92,10400.0,72.0311,72.0399,71.9872,72.0047,10400.0
2014-08-20 15:25:00,81.92,81.92,81.86,81.87,9800.0,72.0047,72.0047,71.952,71.9608,9800.0
2014-08-20 15:30:00,81.88,81.91,81.86,81.9,11600.0,71.9696,71.9959,71.952,71.9872,11600.0
2014-08-20 15:35:00,81.9,81.91,81.89,81.89,11400.0,71.9872,71.9959,71.9784,71.9784,11400.0
2014-08-20 15:40:00,81.89,81.93,81.89,81.92,16500.0,71.9784,72.0135,71.9784,72.0047,16500.0
2014-08-20 15:45:00,81.91,81.94,81.88,81.88,40400.0,71.9959,72.0223,71.9696,71.9696,40400.0
2014-08-20 15:50:00,81.9,81.92,81.89,81.9,28700.0,71.9872,72.0047,71.9784,71.9872,28700.0
2014-08-20 15:55:00,81.91,81.93,81.87,81.89,49400.0,71.9959,72.0135,71.9608,71.9784,49400.0
2014-08-21 09:30:00,81.78,82.24,81.7,82.23,18700.0,71.8817,72.286,71.8114,72.2772,18700.0
2014-08-21 09:35:00,82.13,82.16,82.0,82.02,12300.0,72.1893,72.2157,72.0751,72.0926,12300.0
2014-08-21 09:40:00,82.01,82.1,82.0,82.05,5000.0,72.0838,72.163,72.0751,72.119,5000.0
2014-08-21 09:45:00,82.13,82.17,82.08,82.17,2100.0,72.1893,72.2245,72.1454,72.2245,2100.0
2014-08-21 09:50:00,82.17,82.21,82.14,82.21,2900.0,72.2245,72.2596,72.1981,72.2596,2900.0
2014-08-21 09:55:00,82.23,82.44,82.23,82.44,15200.0,72.2772,72.4618,72.2772,72.4618,15200.0
2014-08-21 10:00:00,82.43,82.49,82.26,82.26,17700.0,72.453,72.5057,72.3036,72.3036,17700.0
2014-08-21 10:05:00,82.26,82.26,82.15,82.16,14600.0,72.3036,72.3036,72.2069,72.2157,14600.0
2014-08-21 10:10:00,82.15,82.17,82.12,82.13,11200.0,72.2069,72.2245,72.1805,72.1893,11200.0
2014-08-21 10:15:00,82.15,82.38,82.15,82.35,11300.0,72.2069,72.4091,72.2069,72.3827,11300.0
2014-08-21 10:20:00,82.37,82.41,82.31,82.38,7700.0,72.4003,72.4354,72.3475,72.4091,7700.0
2014-08-21 10:25:00,82.37,82.39,82.28,82.28,8400.0,72.4003,72.4179,72.3212,72.3212,8400.0
2014-08-21 10:30:00,82.28,82.36,82.28,82.34,6100.0,72.3212,72.3915,72.3212,72.3739,6100.0
2014-08-21 10:35:00,82.36,82.47,82.36,82.45,7700.0,72.3915,72.4882,72.3915,72.4706,7700.0
2014-08-21 10:40:00,82.45,82.49,82.4,82.4,8400.0,72.4706,72.5057,72.4266,72.4266,8400.0
2014-08-21 10:45:00,82.4,82.4,82.34,82.36,3300.0,72.4266,72.4266,72.3739,72.3915,3300.0
2014-08-21 10:50:00,82.36,82.41,82.36,82.41,6800.0,72.3915,72.4354,72.3915,72.4354,6800.0
2014-08-21 10:55:00,82.42,82.45,82.4,82.45,18900.0,72.4442,72.4706,72.4266,72.4706,18900.0
2014-08-21 11:00:00,82.42,82.53,82.42,82.53,9100.0,72.4442,72.5409,72.4442,72.5409,9100.0
2014-08-21 11:05:00,82.54,82.57,82.51,82.52,12300.0,72.5497,72.5761,72.5233,72.5321,12300.0
2014-08-21 11:10:00,82.53,82.63,82.53,82.62,8400.0,72.5409,72.6288,72.5409,72.62,8400.0
2014-08-21 11:15:00,82.62,82.63,82.6,82.62,9400.0,72.62,72.6288,72.6024,72.62,9400.0
2014-08-21 11:20:00,82.61,82.61,82.57,82.58,2900.0,72.6112,72.6112,72.5761,72.5849,2900.0
2014-08-21 11:25:00,82.58,82.58,82.54,82.56,8200.0,72.5849,72.5849,72.5497,72.5673,8200.0
2014-08-21 11:30:00,82.55,82.56,82.52,82.52,4600.0,72.5585,72.5673,72.5321,72.5321,4600.0
2014-08-21 11:35:00,82.52,82.53,82.46,82.47,9900.0,72.5321,72.5409,72.4794,72.4882,9900.0
2014-08-21 11:40:00,82.46,82.53,82.44,82.53,4700.0,72.4794,72.5409,72.4618,72.5409,4700.0
2014-08-21 11:45:00,82.54,82.62,82.54,82.54,14400.0,72.5497,72.62,72.5497,72.5497,14400.0
2014-08-21 11:50:00,82.52,82.52,82.49,82.51,2800.0,72.5321,72.5321,72.5057,72.5233,2800.0
2014-08-21 11:55:00,82.51,82.56,82.51,82.56,7600.0,72.5233,72.5673,72.5233,72.5673,7600.0
2014-08-21 12:00:00,82.55,82.56,82.52,82.53,10100.0,72.5585,72.5673,72.5321,72.5409,10100.0
2014-08-21 12:05:00,82.54,82.54,82.52,82.54,5400.0,72.5497,72.5497,72.5321,72.5497,5400.0
2014-08-21 12:10:00,82.54,82.56,82.53,82.56,6200.0,72.5497,72.5673,72.5409,72.5673,6200.0
2014-08-21 12:15:00,82.56,82.61,82.54,82.55,4200.0,72.5673,72.6112,72.5497,72.5585,4200.0
2014-08-21 12:20:00,82.54,82.56,82.5,82.5,2600.0,72.5497,72.5673,72.5145,72.5145,2600.0
2014-08-21 12:25:00,82.49,82.49,82.44,82.46,3400.0,72.5057,72.5057,72.4618,72.4794,3400.0
2014-08-21 12:30:00,82.47,82.5,82.47,82.47,2300.0,72.4882,72.5145,72.4882,72.4882,2300.0
2014-08-21 12:35:00,82.48,82.49,82.46,82.48,3500.0,72.497,72.5057,72.4794,72.497,3500.0
2014-08-21 12:40:00,82.48,82.48,82.47,82.48,4100.0,72.497,72.497,72.4882,72.497,4100.0
2014-08-21 12:45:00,82.47,82.5,82.47,82.47,2000.0,72.4882,72.5145,72.4882,72.4882,2000.0
2014-08-21 12:50:00,82.48,82.48,82.43,82.43,4600.0,72.497,72.497,72.453,72.453,4600.0
2014-08-21 12:55:00,82.43,82.45,82.43,82.43,2700.0,72.453,72.4706,72.453,72.453,2700.0
2014-08-21 13:00:00,82.44,82.47,82.42,82.47,4500.0,72.4618,72.4882,72.4442,72.4882,4500.0
2014-08-21 13:05:00,82.48,82.48,82.44,82.46,4700.0,72.497,72.497,72.4618,72.4794,4700.0
2014-08-21 13:10:00,82.47,82.47,82.43,82.46,6500.0,72.4882,72.4882,72.453,72.4794,6500.0
2014-08-21 13:15:00,82.46,82.53,82.46,82.52,6600.0,72.4794,72.5409,72.4794,72.5321,6600.0
2014-08-21 13:20:00,82.5,82.52,82.5,82.5,2300.0,72.5145,72.5321,72.5145,72.5145,2300.0
2014-08-21 13:25:00,82.5,82.52,82.49,82.51,3900.0,72.5145,72.5321,72.5057,72.5233,3900.0
2014-08-21 13:30:00,82.5,82.52,82.5,82.52,2800.0,72.5145,72.5321,72.5145,72.5321,2800.0
2014-08-21 13:35:00,82.5,82.52,82.49,82.52,3300.0,72.5145,72.5321,72.5057,72.5321,3300.0
2014-08-21 13:40:00,82.52,82.53,82.49,82.51,3500.0,72.5321,72.5409,72.5057,72.5233,3500.0
2014-08-21 13:45:00,82.52,82.55,82.51,82.53,3800.0,72.5321,72.5585,72.5233,72.5409,3800.0
2014-08-21 13:50:00,82.53,82.54,82.51,82.52,5000.0,72.5409,72.5497,72.5233,72.5321,5000.0
2014-08-21 13:55:00,82.53,82.53,82.5,82.51,1900.0,72.5409,72.5409,72.5145,72.5233,1900.0
2014-08-21 14:00:00,82.5,82.52,82.49,82.52,6400.0,72.5145,72.5321,72.5057,72.5321,6400.0
2014-08-21 14:05:00,82.52,82.53,82.51,82.53,3400.0,72.5321,72.5409,72.5233,72.5409,3400.0
2014-08-21 14:10:00,82.53,82.58,82.52,82.57,8200.0,72.5409,72.5849,72.5321,72.5761,8200.0
2014-08-21 14:15:00,82.58,82.58,82.56,82.58,6300.0,72.5849,72.5849,72.5673,72.5849,6300.0
2014-08-21 14:20:00,82.58,82.68,82.58,82.68,16000.0,72.5849,72.6728,72.5849,72.6728,16000.0
2014-08-21 14:25:00,82.67,82.76,82.67,82.75,19500.0,72.664,72.7431,72.664,72.7343,19500.0
2014-08-21 14:30:00,82.75,82.76,82.69,82.73,23100.0,72.7343,72.7431,72.6815,72.7167,23100.0
2014-08-21 14:35:00,82.74,82.74,82.72,82.73,4400.0,72.7255,72.7255,72.7079,72.7167,4400.0
2014-08-21 14:40:00,82.73,82.75,82.72,82.72,10600.0,72.7167,72.7343,72.7079,72.7079,10600.0
2014-08-21 14:45:00,82.72,82.74,82.72,82.73,5500.0,72.7079,72.7255,72.7079,72.7167,5500.0
2014-08-21 14:50:00,82.73,82.74,82.72,82.73,11100.0,72.7167,72.7255,72.7079,72.7167,11100.0
2014-08-21 14:55:00,82.74,82.75,82.73,82.74,6900.0,72.7255,72.7343,72.7167,72.7255,6900.0
2014-08-21 15:00:00,82.75,82.75,82.73,82.73,9000.0,72.7343,72.7343,72.7167,72.7167,9000.0
2014-08-21 15:05:00,82.73,82.75,82.73,82.75,8100.0,72.7167,72.7343,72.7167,72.7343,8100.0
2014-08-21 15:10:00,82.75,82.76,82.74,82.76,8800.0,72.7343,72.7431,72.7255,72.7431,8800.0
2014-08-21 15:15:00,82.76,82.85,82.76,82.84,39200.0,72.7431,72.8222,72.7431,72.8134,39200.0
2014-08-21 15:20:00,82.84,82.95,82.84,82.94,17600.0,72.8134,72.9101,72.8134,72.9013,17600.0
2014-08-21 15:25:00,82.94,82.95,82.88,82.91,36100.0,72.9013,72.9101,72.8485,72.8749,36100.0
2014-08-21 15:30:00,82.92,82.95,82.86,82.87,52100.0,72.8837,72.9101,72.831,72.8398,52100.0
2014-08-21 15:35:00,82.86,82.86,82.8,82.82,44100.0,72.831,72.831,72.7782,72.7958,44100.0
2014-08-21 15:40:00,82.82,82.89,82.81,82.87,38600.0,72.7958,72.8573,72.787,72.8398,38600.0
2014-08-21 15:45:00,82.88,82.88,82.83,82.87,49900.0,72.8485,72.8485,72.8046,72.8398,49900.0
2014-08-21 15:50:00,82.87,82.9,82.85,82.9,58800.0,72.8398,72.8661,72.8222,72.8661,58800.0
2014-08-21 15:55:00,82.89,82.91,82.87,82.9,119900.0,72.8573,72.8749,72.8398,72.8661,119900.0
2014-08-22 09:30:00,82.78,82.79,82.63,82.64,18100.0,72.7606,72.7694,72.6288,72.6376,18100.0
2014-08-22 09:35:00,82.68,82.73,82.52,82.52,9100.0,72.6728,72.7167,72.5321,72.5321,9100.0
2014-08-22 09:40:00,82.51,82.52,82.25,82.26,12200.0,72.5233,72.5321,72.2948,72.3036,12200.0
2014-08-22 09:45:00,82.24,82.31,82.19,82.31,8400.0,72.286,72.3475,72.2421,72.3475,8400.0
2014-08-22 09:50:00,82.3,82.37,82.27,82.27,4900.0,72.3387,72.4003,72.3124,72.3124,4900.0
2014-08-22 09:55:00,82.26,82.37,82.26,82.37,7600.0,72.3036,72.4003,72.3036,72.4003,7600.0
2014-08-22 10:00:00,82.37,82.48,82.27,82.31,18700.0,72.4003,72.497,72.3124,72.3475,18700.0
2014-08-22 10:05:00,82.32,82.51,82.31,82.5,10200.0,72.3563,72.5233,72.3475,72.5145,10200.0
2014-08-22 10:10:00,82.51,82.51,82.44,82.47,8200.0,72.5233,72.5233,72.4618,72.4882,8200.0
2014-08-22 10:15:00,82.45,82.45,82.29,82.36,6900.0,72.4706,72.4706,72.33,72.3915,6900.0
2014-08-22 10:20:00,82.36,82.36,82.3,82.36,7800.0,72.3915,72.3915,72.3387,72.3915,7800.0
2014-08-22 10:25:00,82.35,82.45,82.35,82.4,6900.0,72.3827,72.4706,72.3827,72.4266,6900.0
2014-08-22 10:30:00,82.41,82.45,82.41,82.42,10100.0,72.4354,72.4706,72.4354,72.4442,10100.0
2014-08-22 10:35:00,82.4,82.47,82.35,82.45,13000.0,72.4266,72.4882,72.3827,72.4706,13000.0
2014-08-22 10:40:00,82.45,82.46,82.42,82.45,13300.0,72.4706,72.4794,72.4442,72.4706,13300.0
2014-08-22 10:45:00,82.45,82.46,82.42,82.45,7700.0,72.4706,72.4794,72.4442,72.4706,7700.0
2014-08-22 10:50:00,82.46,82.48,82.44,82.45,10900.0,72.4794,72.497,72.4618,72.4706,10900.0
2014-08-22 10:55:00,82.45,82.45,82.3,82.38,18900.0,72.4706,72.4706,72.3387,72.4091,18900.0
2014-08-22 11:00:00,82.36,82.36,82.26,82.35,13700.0,72.3915,72.3915,72.3036,72.3827,13700.0
2014-08-22 11:05:00,82.35,82.45,82.24,82.38,25100.0,72.3827,72.4706,72.286,72.4091,25100.0
2014-08-22 11:10:00,82.39,82.42,82.34,82.42,5200.0,72.4179,72.4442,72.3739,72.4442,5200.0
2014-08-22 11:15:00,82.41,82.41,82.32,82.32,4900.0,72.4354,72.4354,72.3563,72.3563,4900.0
2014-08-22 11:20:00,82.33,82.37,82.31,82.37,8800.0,72.3651,72.4003,72.3475,72.4003,8800.0
2014-08-22 11:25:00,82.36,82.41,82.3,82.36,8100.0,72.3915,72.4354,72.3387,72.3915,8100.0
2014-08-22 11:30:00,82.37,82.39,82.35,82.36,3700.0,72.4003,72.4179,72.3827,72.3915,3700.0
2014-08-22 11:35:00,82.35,82.36,82.25,82.26,11100.0,72.3827,72.3915,72.2948,72.3036,11100.0
2014-08-22 11:40:00,82.26,82.28,82.24,82.24,9600.0,72.3036,72.3212,72.286,72.286,9600.0
2014-08-22 11:45:00,82.25,82.25,82.19,82.2,6800.0,72.2948,72.2948,72.2421,72.2508,6800.0
2014-08-22 11:50:00,82.23,82.24,82.21,82.24,10100.0,72.2772,72.286,72.2596,72.286,10100.0
2014-08-22 11:55:00,82.24,82.26,82.21,82.23,6300.0,72.286,72.3036,72.2596,72.2772,6300.0
2014-08-22 12:00:00,82.23,82.25,82.23,82.23,4400.0,72.2772,72.2948,72.2772,72.2772,4400.0
2014-08-22 12:05:00,82.22,82.23,82.19,82.2,4000.0,72.2684,72.2772,72.2421,72.2508,4000.0
2014-08-22 12:10:00,82.21,82.24,82.2,82.24,4800.0,72.2596,72.286,72.2508,72.286,4800.0
2014-08-22 12:15:00,82.24,82.26,82.21,82.24,6400.0,72.286,72.3036,72.2596,72.286,6400.0
2014-08-22 12:20:00,82.24,82.37,82.24,82.37,6500.0,72.286,72.4003,72.286,72.4003,6500.0
2014-08-22 12:25:00,82.37,82.39,82.34,82.36,5200.0,72.4003,72.4179,72.3739,72.3915,5200.0
2014-08-22 12:30:00,82.39,82.39,82.37,82.38,4300.0,72.4179,72.4179,72.4003,72.4091,4300.0
2014-08-22 12:35:00,82.38,82.38,82.35,82.35,2300.0,72.4091,72.4091,72.3827,72.3827,2300.0
2014-08-22 12:40:00,82.33,82.33,82.32,82.32,2200.0,72.3651,72.3651,72.3563,72.3563,2200.0
2014-08-22 12:45:00,82.32,82.32,82.27,82.29,6700.0,72.3563,72.3563,72.3124,72.33,6700.0
2014-08-22 12:50:00,82.29,82.33,82.29,82.32,5800.0,72.33,72.3651,72.33,72.3563,5800.0
2014-08-22 12:55:00,82.32,82.33,82.3,82.3,3500.0,72.3563,72.3651,72.3387,72.3387,3500.0
2014-08-22 13:00:00,82.3,82.31,82.28,82.29,3800.0,72.3387,72.3475,72.3212,72.33,3800.0
2014-08-22 13:05:00,82.29,82.3,82.26,82.29,6300.0,72.33,72.3387,72.3036,72.33,6300.0
2014-08-22 13:10:00,82.28,82.31,82.27,82.29,4000.0,72.3212,72.3475,72.3124,72.33,4000.0
2014-08-22 13:15:00,82.28,82.31,82.28,82.3,5700.0,72.3212,72.3475,72.3212,72.3387,5700.0
2014-08-22 13:20:00,82.29,82.32,82.29,82.32,3800.0,72.33,72.3563,72.33,72.3563,3800.0
2014-08-22 13:25:00,82.33,82.38,82.31,82.33,4800.0,72.3651,72.4091,72.3475,72.3651,4800.0
2014-08-22 13:30:00,82.35,82.37,82.32,82.32,2400.0,72.3827,72.4003,72.3563,72.3563,2400.0
2014-08-22 13:35:00,82.32,82.32,82.28,82.31,4600.0,72.3563,72.3563,72.3212,72.3475,4600.0
2014-08-22 13:40:00,82.31,82.31,82.28,82.3,5400.0,72.3475,72.3475,72.3212,72.3387,5400.0
2014-08-22 13:45:00,82.29,82.3,82.28,82.28,6500.0,72.33,72.3387,72.3212,72.3212,6500.0
2014-08-22 13:50:00,82.29,82.29,82.23,82.25,5600.0,72.33,72.33,72.2772,72.2948,5600.0
2014-08-22 13:55:00,82.25,82.27,82.23,82.24,5900.0,72.2948,72.3124,72.2772,72.286,5900.0
2014-08-22 14:00:00,82.25,82.25,82.22,82.22,4000.0,72.2948,72.2948,72.2684,72.2684,4000.0
2014-08-22 14:05:00,82.22,82.22,82.16,82.18,7700.0,72.2684,72.2684,72.2157,72.2333,7700.0
2014-08-22 14:10:00,82.17,82.18,82.14,82.18,4800.0,72.2245,72.2333,72.1981,72.2333,4800.0
2014-08-22 14:15:00,82.19,82.21,82.15,82.15,4800.0,72.2421,72.2596,72.2069,72.2069,4800.0
2014-08-22 14:20:00,82.14,82.17,82.14,82.17,2400.0,72.1981,72.2245,72.1981,72.2245,2400.0
2014-08-22 14:25:00,82.16,82.16,82.13,82.14,8900.0,72.2157,72.2157,72.1893,72.1981,8900.0
2014-08-22 14:30:00,82.13,82.15,82.04,82.13,12300.0,72.1893,72.2069,72.1102,72.1893,12300.0
2014-08-22 14:35:00,82.1,82.13,82.03,82.06,7600.0,72.163,72.1893,72.1014,72.1278,7600.0
2014-08-22 14:40:00,82.07,82.14,82.05,82.14,5800.0,72.1366,72.1981,72.119,72.1981,5800.0
2014-08-22 14:45:00,82.13,82.14,82.12,82.12,4000.0,72.1893,72.1981,72.1805,72.1805,4000.0
2014-08-22 14:50:00,82.11,82.2,82.1,82.18,8600.0,72.1717,72.2508,72.163,72.2333,8600.0
2014-08-22 14:55:00,82.17,82.23,82.16,82.22,8000.0,72.2245,72.2772,72.2157,72.2684,8000.0
2014-08-22 15:00:00,82.21,82.23,82.21,82.22,5900.0,72.2596,72.2772,72.2596,72.2684,5900.0
2014-08-22 15:05:00,82.22,82.33,82.21,82.33,13600.0,72.2684,72.3651,72.2596,72.3651,13600.0
2014-08-22 15:10:00,82.32,82.33,82.29,82.29,6700.0,72.3563,72.3651,72.33,72.33,6700.0
2014-08-22 15:15:00,82.29,82.3,82.27,82.29,5700.0,72.33,72.3387,72.3124,72.33,5700.0
2014-08-22 15:20:00,82.29,82.3,82.25,82.26,9200.0,72.33,72.3387,72.2948,72.3036,9200.0
2014-08-22 15:25:00,82.25,82.26,82.23,82.23,9800.0,72.2948,72.3036,72.2772,72.2772,9800.0
2014-08-22 15:30:00,82.22,82.24,82.18,82.2,19600.0,72.2684,72.286,72.2333,72.2508,19600.0
2014-08-22 15:35:00,82.21,82.22,82.19,82.21,13900.0,72.2596,72.2684,72.2421,72.2596,13900.0
2014-08-22 15:40:00,82.21,82.21,82.14,82.16,19000.0,72.2596,72.2596,72.1981,72.2157,19000.0
2014-08-22 15:45:00,82.14,82.18,82.13,82.15,34100.0,72.1981,72.2333,72.1893,72.2069,34100.0
2014-08-22 15:50:00,82.15,82.19,82.12,82.12,40500.0,72.2069,72.2421,72.1805,72.1805,40500.0
2014-08-22 15:55:00,82.13,82.16,82.12,82.14,62800.0,72.1893,72.2157,72.1805,72.1981,62800.0
2014-08-25 09:30:00,82.44,82.5,82.36,82.42,11700.0,72.4618,72.5145,72.3915,72.4442,11700.0
2014-08-25 09:35:00,82.37,82.47,82.3,82.46,2900.0,72.4003,72.4882,72.3387,72.4794,2900.0
2014-08-25 09:40:00,82.49,82.6,82.49,82.56,7200.0,72.5057,72.6024,72.5057,72.5673,7200.0
2014-08-25 09:45:00,82.61,82.61,82.45,82.59,4000.0,72.6112,72.6112,72.4706,72.5936,4000.0
2014-08-25 09:50:00,82.63,82.63,82.54,82.54,5200.0,72.6288,72.6288,72.5497,72.5497,5200.0
2014-08-25 09:55:00,82.57,82.69,82.56,82.69,4200.0,72.5761,72.6815,72.5673,72.6815,4200.0
2014-08-25 10:00:00,82.68,82.75,82.68,82.75,1400.0,72.6728,72.7343,72.6728,72.7343,1400.0
2014-08-25 10:05:00,82.74,82.83,82.74,82.76,2700.0,72.7255,72.8046,72.7255,72.7431,2700.0
2014-08-25 10:10:00,82.81,82.82,82.71,82.72,3100.0,72.787,72.7958,72.6991,72.7079,3100.0
2014-08-25 10:15:00,82.74,82.76,82.71,82.74,3600.0,72.7255,72.7431,72.6991,72.7255,3600.0
2014-08-25 10:20:00,82.75,82.82,82.75,82.79,6600.0,72.7343,72.7958,72.7343,72.7694,6600.0
2014-08-25 10:25:00,82.79,82.79,82.72,82.75,1900.0,72.7694,72.7694,72.7079,72.7343,1900.0
2014-08-25 10:30:00,82.75,82.78,82.73,82.76,3100.0,72.7343,72.7606,72.7167,72.7431,3100.0
2014-08-25 10:35:00,82.76,82.76,82.72,82.73,6200.0,72.7431,72.7431,72.7079,72.7167,6200.0
2014-08-25 10:40:00,82.73,82.77,82.71,82.73,6300.0,72.7167,72.7519,72.6991,72.7167,6300.0
2014-08-25 10:45:00,82.72,82.82,82.72,82.76,3000.0,72.7079,72.7958,72.7079,72.7431,3000.0
2014-08-25 10:50:00,82.77,82.78,82.77,82.78,900.0,72.7519,72.7606,72.7519,72.7606,900.0
2014-08-25 10:55:00,82.77,82.84,82.75,82.83,16100.0,72.7519,72.8134,72.7343,72.8046,16100.0
2014-08-25 11:00:00,82.82,82.82,82.79,82.82,5100.0,72.7958,72.7958,72.7694,72.7958,5100.0
2014-08-25 11:05:00,82.82,82.87,82.82,82.83,8300.0,72.7958,72.8398,72.7958,72.8046,8300.0
2014-08-25 11:10:00,82.83,82.84,82.75,82.79,18300.0,72.8046,72.8134,72.7343,72.7694,18300.0
2014-08-25 11:15:00,82.79,82.81,82.72,82.73,19900.0,72.7694,72.787,72.7079,72.7167,19900.0
2014-08-25 11:20:00,82.75,82.78,82.74,82.77,4200.0,72.7343,72.7606,72.7255,72.7519,4200.0
2014-08-25 11:25:00,82.77,82.79,82.72,82.73,6500.0,72.7519,72.7694,72.7079,72.7167,6500.0
2014-08-25 11:30:00,82.73,82.8,82.73,82.78,4600.0,72.7167,72.7782,72.7167,72.7606,4600.0
2014-08-25 11:35:00,82.78,82.85,82.76,82.82,10400.0,72.7606,72.8222,72.7431,72.7958,10400.0
2014-08-25 11:40:00,82.84,82.87,82.81,82.87,3200.0,72.8134,72.8398,72.787,72.8398,3200.0
2014-08-25 11:45:00,82.89,82.94,82.89,82.93,2100.0,72.8573,72.9013,72.8573,72.8925,2100.0
2014-08-25 11:50:00,82.93,82.93,82.88,82.89,3300.0,72.8925,72.8925,72.8485,72.8573,3300.0
2014-08-25 11:55:00,82.87,82.9,82.87,82.89,3200.0,72.8398,72.8661,72.8398,72.8573,3200.0
2014-08-25 12:00:00,82.89,82.91,82.88,82.89,8200.0,72.8573,72.8749,72.8485,72.8573,8200.0
2014-08-25 12:05:00,82.88,82.91,82.87,82.9,14900.0,72.8485,72.8749,72.8398,72.8661,14900.0
2014-08-25 12:10:00,82.9,82.91,82.88,82.89,5100.0,72.8661,72.8749,72.8485,72.8573,5100.0
2014-08-25 12:15:00,82.89,82.91,82.88,82.89,9500.0,72.8573,72.8749,72.8485,72.8573,9500.0
2014-08-25 12:20:00,82.89,82.96,82.89,82.93,7400.0,72.8573,72.9189,72.8573,72.8925,7400.0
2014-08-25 12:25:00,82.94,82.95,82.92,82.94,25400.0,72.9013,72.9101,72.8837,72.9013,25400.0
2014-08-25 12:30:00,82.95,82.96,82.94,82.95,6100.0,72.9101,72.9189,72.9013,72.9101,6100.0
2014-08-25 12:35:00,82.95,82.95,82.9,82.91,16800.0,72.9101,72.9101,72.8661,72.8749,16800.0
2014-08-25 12:40:00,82.91,82.95,82.9,82.94,6600.0,72.8749,72.9101,72.8661,72.9013,6600.0
2014-08-25 12:45:00,82.93,82.97,82.89,82.97,7300.0,72.8925,72.9277,72.8573,72.9277,7300.0
2014-08-25 12:50:00,82.96,82.97,82.93,82.95,10700.0,72.9189,72.9277,72.8925,72.9101,10700.0
2014-08-25 12:55:00,82.95,82.96,82.94,82.96,4700.0,72.9101,72.9189,72.9013,72.9189,4700.0
2014-08-25 13:00:00,82.94,82.94,82.87,82.88,11900.0,72.9013,72.9013,72.8398,72.8485,11900.0
2014-08-25 13:05:00,82.88,82.89,82.84,82.84,7000.0,72.8485,72.8573,72.8134,72.8134,7000.0
2014-08-25 13:10:00,82.84,82.88,82.84,82.87,4200.0,72.8134,72.8485,72.8134,72.8398,4200.0
2014-08-25 13:15:00,82.87,82.89,82.86,82.86,3300.0,72.8398,72.8573,72.831,72.831,3300.0
2014-08-25 13:20:00,82.86,82.89,82.86,82.89,2200.0,72.831,72.8573,72.831,72.8573,2200.0
2014-08-25 13:25:00,82.91,82.92,82.9,82.91,2300.0,72.8749,72.8837,72.8661,72.8749,2300.0
2014-08-25 13:30:00,82.9,82.91,82.87,82.89,5600.0,72.8661,72.8749,72.8398,72.8573,5600.0
2014-08-25 13:35:00,82.88,82.88,82.82,82.87,4600.0,72.8485,72.8485,72.7958,72.8398,4600.0
2014-08-25 13:40:00,82.87,82.87,82.83,82.84,4500.0,72.8398,72.8398,72.8046,72.8134,4500.0
2014-08-25 13:45:00,82.85,82.85,82.82,82.84,2100.0,72.8222,72.8222,72.7958,72.8134,2100.0
2014-08-25 13:50:00,82.84,82.91,82.82,82.9,10600.0,72.8134,72.8749,72.7958,72.8661,10600.0
2014-08-25 13:55:00,82.9,82.91,82.87,82.9,7400.0,72.8661,72.8749,72.8398,72.8661,7400.0
2014-08-25 14:00:00,82.89,82.93,82.89,82.91,8800.0,72.8573,72.8925,72.8573,72.8749,8800.0
2014-08-25 14:05:00,82.91,82.96,82.89,82.89,7500.0,72.8749,72.9189,72.8573,72.8573,7500.0
2014-08-25 14:10:00,82.88,82.89,82.81,82.81,2900.0,72.8485,72.8573,72.787,72.787,2900.0
2014-08-25 14:15:00,82.82,82.82,82.75,82.75,2800.0,72.7958,72.7958,72.7343,72.7343,2800.0
2014-08-25 14:20:00,82.75,82.75,82.74,82.74,2200.0,72.7343,72.7343,72.7255,72.7255,2200.0
2014-08-25 14:25:00,82.74,82.75,82.68,82.71,5100.0,72.7255,72.7343,72.6728,72.6991,5100.0
2014-08-25 14:30:00,82.7,82.7,82.66,82.68,2700.0,72.6903,72.6903,72.6552,72.6728,2700.0
2014-08-25 14:35:00,82.69,82.71,82.65,82.65,2000.0,72.6815,72.6991,72.6464,72.6464,2000.0
2014-08-25 14:40:00,82.66,82.71,82.66,82.71,37200.0,72.6552,72.6991,72.6552,72.6991,37200.0
2014-08-25 14:45:00,82.7,82.74,82.69,82.73,53600.0,72.6903,72.7255,72.6815,72.7167,53600.0
2014-08-25 14:50:00,82.72,82.81,82.72,82.81,2900.0,72.7079,72.787,72.7079,72.787,2900.0
2014-08-25 14:55:00,82.8,82.82,82.78,82.78,6300.0,72.7782,72.7958,72.7606,72.7606,6300.0
2014-08-25 15:00:00,82.78,82.78,82.75,82.75,3400.0,72.7606,72.7606,72.7343,72.7343,3400.0
2014-08-25 15:05:00,82.75,82.75,82.71,82.71,3800.0,72.7343,72.7343,72.6991,72.6991,3800.0
2014-08-25 15:10:00,82.73,82.74,82.7,82.71,3400.0,72.7167,72.7255,72.6903,72.6991,3400.0
2014-08-25 15:15:00,82.72,82.76,82.7,82.75,5000.0,72.7079,72.7431,72.6903,72.7343,5000.0
2014-08-25 15:20:00,82.74,82.77,82.74,82.76,6300.0,72.7255,72.7519,72.7255,72.7431,6300.0
2014-08-25 15:25:00,82.77,82.79,82.77,82.78,5900.0,72.7519,72.7694,72.7519,72.7606,5900.0
2014-08-25 15:30:00,82.79,82.84,82.78,82.84,8200.0,72.7694,72.8134,72.7606,72.8134,8200.0
2014-08-25 15:35:00,82.84,82.84,82.8,82.83,10700.0,72.8134,72.8134,72.7782,72.8046,10700.0
2014-08-25 15:40:00,82.83,82.87,82.83,82.87,7400.0,72.8046,72.8398,72.8046,72.8398,7400.0
2014-08-25 15:45:00,82.87,82.9,82.86,82.9,23800.0,72.8398,72.8661,72.831,72.8661,23800.0
2014-08-25 15:50:00,82.88,82.91,82.86,82.89,29500.0,72.8485,72.8749,72.831,72.8573,29500.0
2014-08-25 15:55:00,82.89,82.99,82.87,82.94,103000.0,72.8573,72.9452,72.8398,72.9013,103000.0
2014-08-26 09:30:00,82.52,83.09,82.52,82.85,22300.0,72.5321,73.0331,72.5321,72.8222,22300.0
2014-08-26 09:35:00,82.85,82.99,82.82,82.86,6900.0,72.8222,72.9452,72.7958,72.831,6900.0
2014-08-26 09:40:00,82.86,82.96,82.73,82.73,7500.0,72.831,72.9189,72.7167,72.7167,7500.0
2014-08-26 09:45:00,82.71,82.82,82.7,82.75,30100.0,72.6991,72.7958,72.6903,72.7343,30100.0
2014-08-26 09:50:00,82.74,82.81,82.69,82.78,12700.0,72.7255,72.787,72.6815,72.7606,12700.0
2014-08-26 09:55:00,82.78,82.93,82.73,82.83,7800.0,72.7606,72.8925,72.7167,72.8046,7800.0
2014-08-26 10:00:00,82.82,82.88,82.73,82.78,7500.0,72.7958,72.8485,72.7167,72.7606,7500.0
2014-08-26 10:05:00,82.8,82.8,82.71,82.74,4400.0,72.7782,72.7782,72.6991,72.7255,4400.0
2014-08-26 10:10:00,82.77,82.83,82.77,82.8,2300.0,72.7519,72.8046,72.7519,72.7782,2300.0
2014-08-26 10:15:00,82.8,82.8,82.72,82.72,4700.0,72.7782,72.7782,72.7079,72.7079,4700.0
2014-08-26 10:20:00,82.72,82.79,82.7,82.76,4500.0,72.7079,72.7694,72.6903,72.7431,4500.0
2014-08-26 10:25:00,82.78,82.81,82.78,82.78,6300.0,72.7606,72.787,72.7606,72.7606,6300.0
2014-08-26 10:30:00,82.79,82.84,82.78,82.84,3900.0,72.7694,72.8134,72.7606,72.8134,3900.0
2014-08-26 10:35:00,82.86,82.86,82.75,82.77,3500.0,72.831,72.831,72.7343,72.7519,3500.0
2014-08-26 10:40:00,82.77,82.85,82.69,82.75,17300.0,72.7519,72.8222,72.6815,72.7343,17300.0
2014-08-26 10:45:00,82.74,82.89,82.74,82.89,8300.0,72.7255,72.8573,72.7255,72.8573,8300.0
2014-08-26 10:50:00,82.9,82.99,82.88,82.98,4500.0,72.8661,72.9452,72.8485,72.9364,4500.0
2014-08-26 10:55:00,82.98,82.99,82.96,82.97,9200.0,72.9364,72.9452,72.9189,72.9277,9200.0
2014-08-26 11:00:00,82.96,82.98,82.94,82.94,1200.0,72.9189,72.9364,72.9013,72.9013,1200.0
2014-08-26 11:05:00,82.94,82.94,82.88,82.92,7000.0,72.9013,72.9013,72.8485,72.8837,7000.0
2014-08-26 11:10:00,82.94,82.94,82.84,82.84,56600.0,72.9013,72.9013,72.8134,72.8134,56600.0
2014-08-26 11:15:00,82.85,82.86,82.81,82.83,18300.0,72.8222,72.831,72.787,72.8046,18300.0
2014-08-26 11:20:00,82.82,82.83,82.78,82.8,13900.0,72.7958,72.8046,72.7606,72.7782,13900.0
2014-08-26 11:25:00,82.8,82.81,82.79,82.81,18400.0,72.7782,72.787,72.7694,72.787,18400.0
2014-08-26 11:30:00,82.81,82.81,82.79,82.8,13600.0,72.787,72.787,72.7694,72.7782,13600.0
2014-08-26 11:35:00,82.8,82.8,82.73,82.73,11300.0,72.7782,72.7782,72.7167,72.7167,11300.0
2014-08-26 11:40:00,82.75,82.81,82.74,82.8,8400.0,72.7343,72.787,72.7255,72.7782,8400.0
2014-08-26 11:45:00,82.79,82.79,82.77,82.77,6900.0,72.7694,72.7694,72.7519,72.7519,6900.0
2014-08-26 11:50:00,82.77,82.77,82.68,82.7,18000.0,72.7519,72.7519,72.6728,72.6903,18000.0
2014-08-26 11:55:00,82.71,82.72,82.62,82.62,7400.0,72.6991,72.7079,72.62,72.62,7400.0
2014-08-26 12:00:00,82.62,82.65,82.61,82.63,6700.0,72.62,72.6464,72.6112,72.6288,6700.0
2014-08-26 12:05:00,82.64,82.7,82.64,82.69,3900.0,72.6376,72.6903,72.6376,72.6815,3900.0
2014-08-26 12:10:00,82.69,82.69,82.65,82.65,2500.0,72.6815,72.6815,72.6464,72.6464,2500.0
2014-08-26 12:15:00,82.66,82.66,82.64,82.65,3000.0,72.6552,72.6552,72.6376,72.6464,3000.0
2014-08-26 12:20:00,82.64,82.67,82.64,82.65,4500.0,72.6376,72.664,72.6376,72.6464,4500.0
2014-08-26 12:25:00,82.65,82.66,82.59,82.59,5500.0,72.6464,72.6552,72.5936,72.5936,5500.0
2014-08-26 12:30:00,82.6,82.63,82.59,82.62,7600.0,72.6024,72.6288,72.5936,72.62,7600.0
2014-08-26 12:35:00,82.62,82.64,82.61,82.64,1200.0,72.62,72.6376,72.6112,72.6376,1200.0
2014-08-26 12:40:00,82.63,82.63,82.55,82.58,4200.0,72.6288,72.6288,72.5585,72.5849,4200.0
2014-08-26 12:45:00,82.58,82.58,82.48,82.5,10200.0,72.5849,72.5849,72.497,72.5145,10200.0
2014-08-26 12:50:00,82.49,82.51,82.49,82.51,3000.0,72.5057,72.5233,72.5057,72.5233,3000.0
2014-08-26 12:55:00,82.53,82.55,82.52,82.52,5000.0,72.5409,72.5585,72.5321,72.5321,5000.0
2014-08-26 13:00:00,82.51,82.53,82.46,82.47,8200.0,72.5233,72.5409,72.4794,72.4882,8200.0
2014-08-26 13:05:00,82.47,82.47,82.37,82.38,8600.0,72.4882,72.4882,72.4003,72.4091,8600.0
2014-08-26 13:10:00,82.37,82.38,82.36,82.36,5800.0,72.4003,72.4091,72.3915,72.3915,5800.0
2014-08-26 13:15:00,82.36,82.36,82.3,82.32,10900.0,72.3915,72.3915,72.3387,72.3563,10900.0
2014-08-26 13:20:00,82.31,82.31,82.22,82.27,49600.0,72.3475,72.3475,72.2684,72.3124,49600.0
2014-08-26 13:25:00,82.29,82.31,82.26,82.27,24800.0,72.33,72.3475,72.3036,72.3124,24800.0
2014-08-26 13:30:00,82.27,82.28,82.18,82.18,16900.0,72.3124,72.3212,72.2333,72.2333,16900.0
2014-08-26 13:35:00,82.18,82.19,82.09,82.16,18400.0,72.2333,72.2421,72.1542,72.2157,18400.0
2014-08-26 13:40:00,82.17,82.22,82.12,82.22,16500.0,72.2245,72.2684,72.1805,72.2684,16500.0
2014-08-26 13:45:00,82.22,82.3,82.22,82.27,19700.0,72.2684,72.3387,72.2684,72.3124,19700.0
2014-08-26 13:50:00,82.28,82.33,82.22,82.32,28600.0,72.3212,72.3651,72.2684,72.3563,28600.0
2014-08-26 13:55:00,82.35,82.46,82.34,82.46,8000.0,72.3827,72.4794,72.3739,72.4794,8000.0
2014-08-26 14:00:00,82.47,82.5,82.47,82.47,17000.0,72.4882,72.5145,72.4882,72.4882,17000.0
2014-08-26 14:05:00,82.49,82.58,82.47,82.56,11300.0,72.5057,72.5849,72.4882,72.5673,11300.0
2014-08-26 14:10:00,82.56,82.68,82.56,82.66,28400.0,72.5673,72.6728,72.5673,72.6552,28400.0
2014-08-26 14:15:00,82.65,82.66,82.61,82.66,14800.0,72.6464,72.6552,72.6112,72.6552,14800.0
2014-08-26 14:20:00,82.66,82.69,82.65,82.68,8700.0,72.6552,72.6815,72.6464,72.6728,8700.0
2014-08-26 14:25:00,82.68,82.68,82.62,82.68,12200.0,72.6728,72.6728,72.62,72.6728,12200.0
2014-08-26 14:30:00,82.68,82.7,82.62,82.68,11300.0,72.6728,72.6903,72.62,72.6728,11300.0
2014-08-26 14:35:00,82.67,82.67,82.6,82.67,13200.0,72.664,72.664,72.6024,72.664,13200.0
2014-08-26 14:40:00,82.68,82.72,82.68,82.7,6300.0,72.6728,72.7079,72.6728,72.6903,6300.0
2014-08-26 14:45:00,82.7,82.72,82.67,82.68,10700.0,72.6903,72.7079,72.664,72.6728,10700.0
2014-08-26 14:50:00,82.7,82.73,82.68,82.73,9700.0,72.6903,72.7167,72.6728,72.7167,9700.0
2014-08-26 14:55:00,82.72,82.73,82.7,82.7,11400.0,72.7079,72.7167,72.6903,72.6903,11400.0
2014-08-26 15:00:00,82.71,82.72,82.66,82.66,12300.0,72.6991,72.7079,72.6552,72.6552,12300.0
2014-08-26 15:05:00,82.67,82.72,82.67,82.7,12200.0,72.664,72.7079,72.664,72.6903,12200.0
2014-08-26 15:10:00,82.69,82.71,82.69,82.7,7800.0,72.6815,72.6991,72.6815,72.6903,7800.0
2014-08-26 15:15:00,82.71,82.77,82.71,82.76,17900.0,72.6991,72.7519,72.6991,72.7431,17900.0
2014-08-26 15:20:00,82.77,82.81,82.76,82.8,13800.0,72.7519,72.787,72.7431,72.7782,13800.0
2014-08-26 15:25:00,82.81,82.83,82.8,82.82,29800.0,72.787,72.8046,72.7782,72.7958,29800.0
2014-08-26 15:30:00,82.83,82.84,82.74,82.75,19000.0,72.8046,72.8134,72.7255,72.7343,19000.0
2014-08-26 15:35:00,82.74,82.81,82.69,82.69,79700.0,72.7255,72.787,72.6815,72.6815,79700.0
2014-08-26 15:40:00,82.7,82.75,82.69,82.73,27000.0,72.6903,72.7343,72.6815,72.7167,27000.0
2014-08-26 15:45:00,82.73,82.8,82.71,82.79,211200.0,72.7167,72.7782,72.6991,72.7694,211200.0
2014-08-26 15:50:00,82.78,82.87,82.77,82.86,72300.0,72.7606,72.8398,72.7519,72.831,72300.0
2014-08-26 15:55:00,82.87,82.9,82.82,82.86,96300.0,72.8398,72.8661,72.7958,72.831,96300.0
2014-08-27 09:30:00,82.74,82.83,82.62,82.72,16100.0,72.7255,72.8046,72.62,72.7079,16100.0
2014-08-27 09:35:00,82.72,82.83,82.61,82.61,4400.0,72.7079,72.8046,72.6112,72.6112,4400.0
2014-08-27 09:40:00,82.61,82.75,82.54,82.61,16900.0,72.6112,72.7343,72.5497,72.6112,16900.0
2014-08-27 09:45:00,82.59,82.63,82.54,82.61,5100.0,72.5936,72.6288,72.5497,72.6112,5100.0
2014-08-27 09:50:00,82.62,82.69,82.61,82.61,1900.0,72.62,72.6815,72.6112,72.6112,1900.0
2014-08-27 09:55:00,82.61,82.61,82.42,82.42,2100.0,72.6112,72.6112,72.4442,72.4442,2100.0
2014-08-27 10:00:00,82.43,82.53,82.38,82.51,3700.0,72.453,72.5409,72.4091,72.5233,3700.0
2014-08-27 10:05:00,82.49,82.52,82.43,82.5,5000.0,72.5057,72.5321,72.453,72.5145,5000.0
2014-08-27 10:10:00,82.52,82.52,82.41,82.43,1500.0,72.5321,72.5321,72.4354,72.453,1500.0
2014-08-27 10:15:00,82.47,82.47,82.38,82.42,2100.0,72.4882,72.4882,72.4091,72.4442,2100.0
2014-08-27 10:20:00,82.43,82.49,82.43,82.44,1900.0,72.453,72.5057,72.453,72.4618,1900.0
2014-08-27 10:25:00,82.44,82.5,82.37,82.44,12000.0,72.4618,72.5145,72.4003,72.4618,12000.0
2014-08-27 10:30:00,82.44,82.54,82.42,82.48,24400.0,72.4618,72.5497,72.4442,72.497,24400.0
2014-08-27 10:35:00,82.5,82.5,82.49,82.49,1700.0,72.5145,72.5145,72.5057,72.5057,1700.0
2014-08-27 10:40:00,82.49,82.55,82.46,82.52,9300.0,72.5057,72.5585,72.4794,72.5321,9300.0
2014-08-27 10:45:00,82.5,82.58,82.5,82.56,6700.0,72.5145,72.5849,72.5145,72.5673,6700.0
2014-08-27 10:50:00,82.59,82.61,82.54,82.54,2400.0,72.5936,72.6112,72.5497,72.5497,2400.0
2014-08-27 10:55:00,82.51,82.54,82.47,82.54,15600.0,72.5233,72.5497,72.4882,72.5497,15600.0
2014-08-27 11:00:00,82.55,82.59,82.52,82.57,9500.0,72.5585,72.5936,72.5321,72.5761,9500.0
2014-08-27 11:05:00,82.55,82.59,82.55,82.58,4900.0,72.5585,72.5936,72.5585,72.5849,4900.0
2014-08-27 11:10:00,82.57,82.57,82.5,82.53,3600.0,72.5761,72.5761,72.5145,72.5409,3600.0
2014-08-27 11:15:00,82.51,82.53,82.51,82.52,4700.0,72.5233,72.5409,72.5233,72.5321,4700.0
2014-08-27 11:20:00,82.52,82.55,82.5,82.53,8000.0,72.5321,72.5585,72.5145,72.5409,8000.0
2014-08-27 11:25:00,82.53,82.54,82.47,82.47,3700.0,72.5409,72.5497,72.4882,72.4882,3700.0
2014-08-27 11:30:00,82.47,82.54,82.41,82.54,8600.0,72.4882,72.5497,72.4354,72.5497,8600.0
2014-08-27 11:35:00,82.53,82.54,82.51,82.51,1700.0,72.5409,72.5497,72.5233,72.5233,1700.0
2014-08-27 11:40:00,82.53,82.53,82.46,82.51,3900.0,72.5409,72.5409,72.4794,72.5233,3900.0
2014-08-27 11:45:00,82.52,82.53,82.5,82.5,1800.0,72.5321,72.5409,72.5145,72.5145,1800.0
2014-08-27 11:50:00,82.47,82.5,82.47,82.49,600.0,72.4882,72.5145,72.4882,72.5057,600.0
2014-08-27 11:55:00,82.5,82.51,82.49,82.51,3300.0,72.5145,72.5233,72.5057,72.5233,3300.0
2014-08-27 12:00:00,82.52,82.54,82.49,82.5,2300.0,72.5321,72.5497,72.5057,72.5145,2300.0
2014-08-27 12:05:00,82.48,82.5,82.44,82.44,1000.0,72.497,72.5145,72.4618,72.4618,1000.0
2014-08-27 12:10:00,82.41,82.47,82.41,82.46,2800.0,72.4354,72.4882,72.4354,72.4794,2800.0
2014-08-27 12:15:00,82.49,82.49,82.46,82.47,1300.0,72.5057,72.5057,72.4794,72.4882,1300.0
2014-08-27 12:20:00,82.47,82.56,82.47,82.52,7500.0,72.4882,72.5673,72.4882,72.5321,7500.0
2014-08-27 12:25:00,82.51,82.52,82.51,82.51,1100.0,72.5233,72.5321,72.5233,72.5233,1100.0
2014-08-27 12:30:00,82.51,82.53,82.51,82.53,900.0,72.5233,72.5409,72.5233,72.5409,900.0
2014-08-27 12:35:00,82.5,82.51,82.45,82.46,2100.0,72.5145,72.5233,72.4706,72.4794,2100.0
2014-08-27 12:40:00,82.45,82.5,82.45,82.47,4100.0,72.4706,72.5145,72.4706,72.4882,4100.0
2014-08-27 12:45:00,82.47,82.5,82.44,82.49,2600.0,72.4882,72.5145,72.4618,72.5057,2600.0
2014-08-27 12:50:00,82.5,82.51,82.47,82.47,1700.0,72.5145,72.5233,72.4882,72.4882,1700.0
2014-08-27 12:55:00,82.46,82.46,82.41,82.42,800.0,72.4794,72.4794,72.4354,72.4442,800.0
2014-08-27 13:00:00,82.42,82.42,82.41,82.41,2300.0,72.4442,72.4442,72.4354,72.4354,2300.0
2014-08-27 13:05:00,82.41,82.41,82.39,82.39,2800.0,72.4354,72.4354,72.4179,72.4179,2800.0
2014-08-27 13:10:00,82.4,82.4,82.37,82.38,2000.0,72.4266,72.4266,72.4003,72.4091,2000.0
2014-08-27 13:15:00,82.38,82.38,82.33,82.34,7800.0,72.4091,72.4091,72.3651,72.3739,7800.0
2014-08-27 13:20:00,82.35,82.38,82.31,82.32,2500.0,72.3827,72.4091,72.3475,72.3563,2500.0
2014-08-27 13:25:00,82.32,82.32,82.28,82.29,1900.0,72.3563,72.3563,72.3212,72.33,1900.0
2014-08-27 13:30:00,82.3,82.3,82.26,82.28,4100.0,72.3387,72.3387,72.3036,72.3212,4100.0
2014-08-27 13:35:00,82.28,82.28,82.27,82.27,2600.0,72.3212,72.3212,72.3124,72.3124,2600.0
2014-08-27 13:40:00,82.27,82.27,82.26,82.27,1900.0,72.3124,72.3124,72.3036,72.3124,1900.0
2014-08-27 13:45:00,82.28,82.28,82.25,82.26,2100.0,72.3212,72.3212,72.2948,72.3036,2100.0
2014-08-27 13:50:00,82.26,82.26,82.23,82.23,1500.0,72.3036,72.3036,72.2772,72.2772,1500.0
2014-08-27 13:55:00,82.23,82.23,82.2,82.23,1900.0,72.2772,72.2772,72.2508,72.2772,1900.0
2014-08-27 14:00:00,82.23,82.23,82.16,82.16,6100.0,72.2772,72.2772,72.2157,72.2157,6100.0
2014-08-27 14:05:00,82.15,82.2,82.15,82.2,2200.0,72.2069,72.2508,72.2069,72.2508,2200.0
2014-08-27 14:10:00,82.2,82.2,82.2,82.2,400.0,72.2508,72.2508,72.2508,72.2508,400.0
2014-08-27 14:15:00,82.2,82.2,82.18,82.18,4000.0,72.2508,72.2508,72.2333,72.2333,4000.0
2014-08-27 14:20:00,82.18,82.23,82.18,82.23,1900.0,72.2333,72.2772,72.2333,72.2772,1900.0
2014-08-27 14:25:00,82.23,82.24,82.22,82.23,1400.0,72.2772,72.286,72.2684,72.2772,1400.0
2014-08-27 14:30:00,82.23,82.26,82.23,82.26,1800.0,72.2772,72.3036,72.2772,72.3036,1800.0
2014-08-27 14:35:00,82.26,82.3,82.25,82.29,6300.0,72.3036,72.3387,72.2948,72.33,6300.0
2014-08-27 14:40:00,82.29,82.29,82.16,82.19,5600.0,72.33,72.33,72.2157,72.2421,5600.0
2014-08-27 14:45:00,82.2,82.26,82.2,82.26,3100.0,72.2508,72.3036,72.2508,72.3036,3100.0
2014-08-27 14:50:00,82.25,82.3,82.25,82.29,2500.0,72.2948,72.3387,72.2948,72.33,2500.0
2014-08-27 14:55:00,82.28,82.28,82.18,82.18,5600.0,72.3212,72.3212,72.2333,72.2333,5600.0
2014-08-27 15:00:00,82.19,82.22,82.18,82.22,3000.0,72.2421,72.2684,72.2333,72.2684,3000.0
2014-08-27 15:05:00,82.21,82.22,82.16,82.19,2600.0,72.2596,72.2684,72.2157,72.2421,2600.0
2014-08-27 15:10:00,82.19,82.23,82.16,82.16,5000.0,72.2421,72.2772,72.2157,72.2157,5000.0
2014-08-27 15:15:00,82.15,82.19,82.14,82.16,15200.0,72.2069,72.2421,72.1981,72.2157,15200.0
2014-08-27 15:20:00,82.18,82.2,82.17,82.18,6200.0,72.2333,72.2508,72.2245,72.2333,6200.0
2014-08-27 15:25:00,82.18,82.22,82.17,82.18,5800.0,72.2333,72.2684,72.2245,72.2333,5800.0
2014-08-27 15:30:00,82.19,82.2,82.17,82.19,7000.0,72.2421,72.2508,72.2245,72.2421,7000.0
2014-08-27 15:35:00,82.18,82.25,82.18,82.22,11400.0,72.2333,72.2948,72.2333,72.2684,11400.0
2014-08-27 15:40:00,82.23,82.29,82.23,82.27,6200.0,72.2772,72.33,72.2772,72.3124,6200.0
2014-08-27 15:45:00,82.29,82.31,82.26,82.31,20600.0,72.33,72.3475,72.3036,72.3475,20600.0
2014-08-27 15:50:00,82.31,82.34,82.3,82.34,16300.0,72.3475,72.3739,72.3387,72.3739,16300.0
2014-08-27 15:55:00,82.34,82.37,82.3,82.31,35600.0,72.3739,72.4003,72.3387,72.3475,35600.0
2014-08-28 09:30:00,82.13,82.47,82.01,82.17,26900.0,72.1893,72.4882,72.0838,72.2245,26900.0
2014-08-28 09:35:00,82.18,82.23,81.97,82.0,14000.0,72.2333,72.2772,72.0487,72.0751,14000.0
2014-08-28 09:40:00,81.99,82.1,81.89,82.1,4200.0,72.0663,72.163,71.9784,72.163,4200.0
2014-08-28 09:45:00,82.1,82.1,82.01,82.04,6700.0,72.163,72.163,72.0838,72.1102,6700.0
2014-08-28 09:50:00,82.07,82.12,82.05,82.12,2700.0,72.1366,72.1805,72.119,72.1805,2700.0
2014-08-28 09:55:00,82.09,82.13,82.05,82.1,2300.0,72.1542,72.1893,72.119,72.163,2300.0
2014-08-28 10:00:00,82.08,82.17,82.07,82.17,2900.0,72.1454,72.2245,72.1366,72.2245,2900.0
2014-08-28 10:05:00,82.16,82.24,82.16,82.18,6600.0,72.2157,72.286,72.2157,72.2333,6600.0
2014-08-28 10:10:00,82.18,82.21,82.14,82.21,9800.0,72.2333,72.2596,72.1981,72.2596,9800.0
2014-08-28 10:15:00,82.17,82.23,82.14,82.23,15500.0,72.2245,72.2772,72.1981,72.2772,15500.0
2014-08-28 10:20:00,82.19,82.25,82.18,82.23,5500.0,72.2421,72.2948,72.2333,72.2772,5500.0
2014-08-28 10:25:00,82.26,82.3,82.26,82.26,2400.0,72.3036,72.3387,72.3036,72.3036,2400.0
2014-08-28 10:30:00,82.25,82.26,82.22,82.25,3600.0,72.2948,72.3036,72.2684,72.2948,3600.0
2014-08-28 10:35:00,82.23,82.32,82.22,82.25,5800.0,72.2772,72.3563,72.2684,72.2948,5800.0
2014-08-28 10:40:00,82.24,82.35,82.23,82.35,2700.0,72.286,72.3827,72.2772,72.3827,2700.0
2014-08-28 10:45:00,82.38,82.45,82.34,82.4,4400.0,72.4091,72.4706,72.3739,72.4266,4400.0
2014-08-28 10:50:00,82.41,82.43,82.39,82.4,800.0,72.4354,72.453,72.4179,72.4266,800.0
2014-08-28 10:55:00,82.42,82.45,82.39,82.39,1400.0,72.4442,72.4706,72.4179,72.4179,1400.0
2014-08-28 11:00:00,82.41,82.44,82.35,82.37,12800.0,72.4354,72.4618,72.3827,72.4003,12800.0
2014-08-28 11:05:00,82.38,82.38,82.33,82.38,1900.0,72.4091,72.4091,72.3651,72.4091,1900.0
2014-08-28 11:10:00,82.38,82.44,82.38,82.41,6300.0,72.4091,72.4618,72.4091,72.4354,6300.0
2014-08-28 11:15:00,82.42,82.42,82.35,82.39,4500.0,72.4442,72.4442,72.3827,72.4179,4500.0
2014-08-28 11:20:00,82.39,82.39,82.35,82.38,4800.0,72.4179,72.4179,72.3827,72.4091,4800.0
2014-08-28 11:25:00,82.38,82.4,82.38,82.39,3800.0,72.4091,72.4266,72.4091,72.4179,3800.0
2014-08-28 11:30:00,82.4,82.5,82.39,82.48,9500.0,72.4266,72.5145,72.4179,72.497,9500.0
2014-08-28 11:35:00,82.48,82.52,82.48,82.51,4300.0,72.497,72.5321,72.497,72.5233,4300.0
2014-08-28 11:40:00,82.5,82.53,82.47,82.49,4900.0,72.5145,72.5409,72.4882,72.5057,4900.0
2014-08-28 11:45:00,82.5,82.52,82.47,82.47,5900.0,72.5145,72.5321,72.4882,72.4882,5900.0
2014-08-28 11:50:00,82.46,82.5,82.46,82.49,5300.0,72.4794,72.5145,72.4794,72.5057,5300.0
2014-08-28 11:55:00,82.48,82.49,82.46,82.48,3300.0,72.497,72.5057,72.4794,72.497,3300.0
2014-08-28 12:00:00,82.48,82.51,82.46,82.48,2100.0,72.497,72.5233,72.4794,72.497,2100.0
2014-08-28 12:05:00,82.45,82.48,82.45,82.47,1300.0,72.4706,72.497,72.4706,72.4882,1300.0
2014-08-28 12:10:00,82.46,82.49,82.46,82.47,3200.0,72.4794,72.5057,72.4794,72.4882,3200.0
2014-08-28 12:15:00,82.47,82.53,82.46,82.52,6300.0,72.4882,72.5409,72.4794,72.5321,6300.0
2014-08-28 12:20:00,82.52,82.52,82.49,82.52,3800.0,72.5321,72.5321,72.5057,72.5321,3800.0
2014-08-28 12:25:00,82.53,82.55,82.53,82.55,2900.0,72.5409,72.5585,72.5409,72.5585,2900.0
2014-08-28 12:30:00,82.55,82.56,82.52,82.52,2200.0,72.5585,72.5673,72.5321,72.5321,2200.0
2014-08-28 12:35:00,82.54,82.54,82.51,82.54,1800.0,72.5497,72.5497,72.5233,72.5497,1800.0
2014-08-28 12:40:00,82.52,82.53,82.51,82.51,600.0,72.5321,72.5409,72.5233,72.5233,600.0
2014-08-28 12:45:00,82.5,82.57,82.5,82.56,2300.0,72.5145,72.5761,72.5145,72.5673,2300.0
2014-08-28 12:50:00,82.55,82.58,82.52,82.58,3900.0,72.5585,72.5849,72.5321,72.5849,3900.0
2014-08-28 12:55:00,82.56,82.59,82.56,82.59,1500.0,72.5673,72.5936,72.5673,72.5936,1500.0
2014-08-28 13:00:00,82.57,82.57,82.54,82.55,1600.0,72.5761,72.5761,72.5497,72.5585,1600.0
2014-08-28 13:05:00,82.55,82.59,82.54,82.57,4800.0,72.5585,72.5936,72.5497,72.5761,4800.0
2014-08-28 13:10:00,82.58,82.59,82.56,82.58,3100.0,72.5849,72.5936,72.5673,72.5849,3100.0
2014-08-28 13:15:00,82.57,82.57,82.54,82.54,800.0,72.5761,72.5761,72.5497,72.5497,800.0
2014-08-28 13:20:00,82.53,82.57,82.53,82.57,4500.0,72.5409,72.5761,72.5409,72.5761,4500.0
2014-08-28 13:25:00,82.57,82.6,82.57,82.6,2500.0,72.5761,72.6024,72.5761,72.6024,2500.0
2014-08-28 13:30:00,82.6,82.61,82.6,82.6,4000.0,72.6024,72.6112,72.6024,72.6024,4000.0
2014-08-28 13:35:00,82.6,82.6,82.59,82.6,2300.0,72.6024,72.6024,72.5936,72.6024,2300.0
2014-08-28 13:40:00,82.6,82.61,82.58,82.59,1500.0,72.6024,72.6112,72.5849,72.5936,1500.0
2014-08-28 13:45:00,82.59,82.65,82.58,82.62,2800.0,72.5936,72.6464,72.5849,72.62,2800.0
2014-08-28 13:50:00,82.61,82.63,82.61,82.62,1900.0,72.6112,72.6288,72.6112,72.62,1900.0
2014-08-28 13:55:00,82.62,82.65,82.6,82.6,3400.0,72.62,72.6464,72.6024,72.6024,3400.0
2014-08-28 14:00:00,82.6,82.61,82.59,82.6,3300.0,72.6024,72.6112,72.5936,72.6024,3300.0
2014-08-28 14:05:00,82.59,82.59,82.57,82.58,2700.0,72.5936,72.5936,72.5761,72.5849,2700.0
2014-08-28 14:10:00,82.57,82.58,82.56,82.56,4300.0,72.5761,72.5849,72.5673,72.5673,4300.0
2014-08-28 14:15:00,82.58,82.58,82.53,82.57,2900.0,72.5849,72.5849,72.5409,72.5761,2900.0
2014-08-28 14:20:00,82.58,82.6,82.55,82.58,3300.0,72.5849,72.6024,72.5585,72.5849,3300.0
2014-08-28 14:25:00,82.57,82.59,82.56,82.59,3200.0,72.5761,72.5936,72.5673,72.5936,3200.0
2014-08-28 14:30:00,82.59,82.64,82.59,82.64,6400.0,72.5936,72.6376,72.5936,72.6376,6400.0
2014-08-28 14:35:00,82.63,82.63,82.61,82.62,1900.0,72.6288,72.6288,72.6112,72.62,1900.0
2014-08-28 14:40:00,82.62,82.63,82.6,82.6,9500.0,72.62,72.6288,72.6024,72.6024,9500.0
2014-08-28 14:45:00,82.59,82.62,82.59,82.6,20400.0,72.5936,72.62,72.5936,72.6024,20400.0
2014-08-28 14:50:00,82.6,82.62,82.6,82.61,2000.0,72.6024,72.62,72.6024,72.6112,2000.0
2014-08-28 14:55:00,82.59,82.59,82.57,82.57,1100.0,72.5936,72.5936,72.5761,72.5761,1100.0
2014-08-28 15:00:00,82.58,82.58,82.52,82.52,4300.0,72.5849,72.5849,72.5321,72.5321,4300.0
2014-08-28 15:05:00,82.52,82.55,82.51,82.52,6000.0,72.5321,72.5585,72.5233,72.5321,6000.0
2014-08-28 15:10:00,82.5,82.5,82.48,82.48,2900.0,72.5145,72.5145,72.497,72.497,2900.0
2014-08-28 15:15:00,82.49,82.57,82.49,82.57,4600.0,72.5057,72.5761,72.5057,72.5761,4600.0
2014-08-28 15:20:00,82.57,82.62,82.57,82.58,9000.0,72.5761,72.62,72.5761,72.5849,9000.0
2014-08-28 15:25:00,82.57,82.61,82.57,82.6,3200.0,72.5761,72.6112,72.5761,72.6024,3200.0
2014-08-28 15:30:00,82.6,82.67,82.6,82.67,8900.0,72.6024,72.664,72.6024,72.664,8900.0
2014-08-28 15:35:00,82.67,82.67,82.64,82.67,9600.0,72.664,72.664,72.6376,72.664,9600.0
2014-08-28 15:40:00,82.67,82.67,82.6,82.61,9300.0,72.664,72.664,72.6024,72.6112,9300.0
2014-08-28 15:45:00,82.6,82.65,82.6,82.65,18700.0,72.6024,72.6464,72.6024,72.6464,18700.0
2014-08-28 15:50:00,82.64,82.65,82.62,82.64,43700.0,72.6376,72.6464,72.62,72.6376,43700.0
2014-08-28 15:55:00,82.64,82.7,82.62,82.68,59300.0,72.6376,72.6903,72.62,72.6728,59300.0
2014-08-29 09:30:00,82.96,82.96,82.73,82.73,16200.0,72.9189,72.9189,72.7167,72.7167,16200.0
2014-08-29 09:35:00,82.76,82.91,82.63,82.67,6300.0,72.7431,72.8749,72.6288,72.664,6300.0
2014-08-29 09:40:00,82.62,82.8,82.56,82.64,52600.0,72.62,72.7782,72.5673,72.6376,52600.0
2014-08-29 09:45:00,82.64,82.77,82.56,82.71,19000.0,72.6376,72.7519,72.5673,72.6991,19000.0
2014-08-29 09:50:00,82.67,82.75,82.61,82.75,9900.0,72.664,72.7343,72.6112,72.7343,9900.0
2014-08-29 09:55:00,82.73,82.76,82.67,82.7,8300.0,72.7167,72.7431,72.664,72.6903,8300.0
2014-08-29 10:00:00,82.69,82.77,82.67,82.69,21500.0,72.6815,72.7519,72.664,72.6815,21500.0
2014-08-29 10:05:00,82.7,82.75,82.69,82.7,13000.0,72.6903,72.7343,72.6815,72.6903,13000.0
2014-08-29 10:10:00,82.67,82.71,82.63,82.65,12400.0,72.664,72.6991,72.6288,72.6464,12400.0
2014-08-29 10:15:00,82.62,82.73,82.6,82.73,11000.0,72.62,72.7167,72.6024,72.7167,11000.0
2014-08-29 10:20:00,82.71,82.75,82.69,82.73,12300.0,72.6991,72.7343,72.6815,72.7167,12300.0
2014-08-29 10:25:00,82.72,82.78,82.72,82.72,6300.0,72.7079,72.7606,72.7079,72.7079,6300.0
2014-08-29 10:30:00,82.73,82.85,82.72,82.85,12900.0,72.7167,72.8222,72.7079,72.8222,12900.0
2014-08-29 10:35:00,82.86,82.9,82.8,82.89,10500.0,72.831,72.8661,72.7782,72.8573,10500.0
2014-08-29 10:40:00,82.89,82.99,82.88,82.96,23800.0,72.8573,72.9452,72.8485,72.9189,23800.0
2014-08-29 10:45:00,82.98,82.99,82.93,82.95,3500.0,72.9364,72.9452,72.8925,72.9101,3500.0
2014-08-29 10:50:00,82.95,83.04,82.95,83.02,7400.0,72.9101,72.9892,72.9101,72.9716,7400.0
2014-08-29 10:55:00,83.03,83.1,83.0,83.07,14700.0,72.9804,73.0419,72.954,73.0155,14700.0
2014-08-29 11:00:00,83.09,83.11,83.07,83.09,5700.0,73.0331,73.0507,73.0155,73.0331,5700.0
2014-08-29 11:05:00,83.09,83.12,83.06,83.12,7200.0,73.0331,73.0595,73.0068,73.0595,7200.0
2014-08-29 11:10:00,83.12,83.19,83.12,83.19,10700.0,73.0595,73.121,73.0595,73.121,10700.0
2014-08-29 11:15:00,83.19,83.23,83.16,83.23,7400.0,73.121,73.1562,73.0947,73.1562,7400.0
2014-08-29 11:20:00,83.23,83.27,83.23,83.26,5600.0,73.1562,73.1913,73.1562,73.1826,5600.0
2014-08-29 11:25:00,83.25,83.26,83.21,83.23,6300.0,73.1738,73.1826,73.1386,73.1562,6300.0
2014-08-29 11:30:00,83.22,83.29,83.21,83.29,7200.0,73.1474,73.2089,73.1386,73.2089,7200.0
2014-08-29 11:35:00,83.27,83.34,83.27,83.31,4100.0,73.1913,73.2529,73.1913,73.2265,4100.0
2014-08-29 11:40:00,83.31,83.38,83.31,83.38,7100.0,73.2265,73.288,73.2265,73.288,7100.0
2014-08-29 11:45:00,83.36,83.39,83.36,83.37,4600.0,73.2704,73.2968,73.2704,73.2792,4600.0
2014-08-29 11:50:00,83.37,83.4,83.34,83.4,6300.0,73.2792,73.3056,73.2529,73.3056,6300.0
2014-08-29 11:55:00,83.4,83.48,83.38,83.43,15400.0,73.3056,73.3759,73.288,73.332,15400.0
2014-08-29 12:00:00,83.44,83.45,83.37,83.38,5700.0,73.3408,73.3496,73.2792,73.288,5700.0
2014-08-29 12:05:00,83.38,83.39,83.32,83.34,6200.0,73.288,73.2968,73.2353,73.2529,6200.0
2014-08-29 12:10:00,83.34,83.34,83.33,83.33,4000.0,73.2529,73.2529,73.2441,73.2441,4000.0
2014-08-29 12:15:00,83.33,83.35,83.33,83.34,4800.0,73.2441,73.2617,73.2441,73.2529,4800.0
2014-08-29 12:20:00,83.34,83.34,83.32,83.34,4400.0,73.2529,73.2529,73.2353,73.2529,4400.0
2014-08-29 12:25:00,83.34,83.38,83.3,83.38,22700.0,73.2529,73.288,73.2177,73.288,22700.0
2014-08-29 12:30:00,83.38,83.45,83.37,83.37,18100.0,73.288,73.3496,73.2792,73.2792,18100.0
2014-08-29 12:35:00,83.38,83.38,83.35,83.35,3700.0,73.288,73.288,73.2617,73.2617,3700.0
2014-08-29 12:40:00,83.36,83.36,83.32,83.34,5800.0,73.2704,73.2704,73.2353,73.2529,5800.0
2014-08-29 12:45:00,83.34,83.34,83.32,83.32,3500.0,73.2529,73.2529,73.2353,73.2353,3500.0
2014-08-29 12:50:00,83.29,83.29,83.27,83.28,4500.0,73.2089,73.2089,73.1913,73.2001,4500.0
2014-08-29 12:55:00,83.28,83.28,83.21,83.22,6300.0,73.2001,73.2001,73.1386,73.1474,6300.0
2014-08-29 13:00:00,83.21,83.22,83.18,83.19,3200.0,73.1386,73.1474,73.1122,73.121,3200.0
2014-08-29 13:05:00,83.18,83.19,83.15,83.16,3600.0,73.1122,73.121,73.0859,73.0947,3600.0
2014-08-29 13:10:00,83.16,83.16,83.12,83.13,3800.0,73.0947,73.0947,73.0595,73.0683,3800.0
2014-08-29 13:15:00,83.13,83.18,83.12,83.15,12700.0,73.0683,73.1122,73.0595,73.0859,12700.0
2014-08-29 13:20:00,83.15,83.18,83.13,83.16,11700.0,73.0859,73.1122,73.0683,73.0947,11700.0
2014-08-29 13:25:00,83.18,83.18,83.16,83.16,1700.0,73.1122,73.1122,73.0947,73.0947,1700.0
2014-08-29 13:30:00,83.15,83.17,83.08,83.08,4600.0,73.0859,73.1034,73.0243,73.0243,4600.0
2014-08-29 13:35:00,83.08,83.1,83.08,83.1,2400.0,73.0243,73.0419,73.0243,73.0419,2400.0
2014-08-29 13:40:00,83.1,83.13,83.09,83.09,5700.0,73.0419,73.0683,73.0331,73.0331,5700.0
2014-08-29 13:45:00,83.09,83.11,83.07,83.09,3200.0,73.0331,73.0507,73.0155,73.0331,3200.0
2014-08-29 13:50:00,83.08,83.11,83.04,83.08,11400.0,73.0243,73.0507,72.9892,73.0243,11400.0
2014-08-29 13:55:00,83.08,83.11,83.06,83.11,7000.0,73.0243,73.0507,73.0068,73.0507,7000.0
2014-08-29 14:00:00,83.11,83.11,83.08,83.08,5100.0,73.0507,73.0507,73.0243,73.0243,5100.0
2014-08-29 14:05:00,83.07,83.13,83.07,83.11,5700.0,73.0155,73.0683,73.0155,73.0507,5700.0
2014-08-29 14:10:00,83.1,83.11,83.07,83.07,6400.0,73.0419,73.0507,73.0155,73.0155,6400.0
2014-08-29 14:15:00,83.08,83.08,83.06,83.07,3100.0,73.0243,73.0243,73.0068,73.0155,3100.0
2014-08-29 14:20:00,83.08,83.11,83.08,83.11,4400.0,73.0243,73.0507,73.0243,73.0507,4400.0
2014-08-29 14:25:00,83.11,83.13,83.1,83.13,3100.0,73.0507,73.0683,73.0419,73.0683,3100.0
2014-08-29 14:30:00,83.11,83.13,83.11,83.11,2200.0,73.0507,73.0683,73.0507,73.0507,2200.0
2014-08-29 14:35:00,83.12,83.12,83.1,83.1,3700.0,73.0595,73.0595,73.0419,73.0419,3700.0
2014-08-29 14:40:00,83.1,83.11,83.09,83.1,7400.0,73.0419,73.0507,73.0331,73.0419,7400.0
2014-08-29 14:45:00,83.1,83.13,83.1,83.11,4600.0,73.0419,73.0683,73.0419,73.0507,4600.0
2014-08-29 14:50:00,83.12,83.12,83.09,83.1,5700.0,73.0595,73.0595,73.0331,73.0419,5700.0
2014-08-29 14:55:00,83.1,83.15,83.1,83.13,5400.0,73.0419,73.0859,73.0419,73.0683,5400.0
2014-08-29 15:00:00,83.13,83.14,83.12,83.13,6900.0,73.0683,73.0771,73.0595,73.0683,6900.0
2014-08-29 15:05:00,83.13,83.14,83.05,83.05,9500.0,73.0683,73.0771,72.998,72.998,9500.0
2014-08-29 15:10:00,83.05,83.06,83.03,83.06,9500.0,72.998,73.0068,72.9804,73.0068,9500.0
2014-08-29 15:15:00,83.06,83.08,83.04,83.08,3600.0,73.0068,73.0243,72.9892,73.0243,3600.0
2014-08-29 15:20:00,83.08,83.08,83.04,83.05,4600.0,73.0243,73.0243,72.9892,72.998,4600.0
2014-08-29 15:25:00,83.05,83.08,83.03,83.04,6400.0,72.998,73.0243,72.9804,72.9892,6400.0
2014-08-29 15:30:00,83.04,83.06,83.03,83.06,10600.0,72.9892,73.0068,72.9804,73.0068,10600.0
2014-08-29 15:35:00,83.07,83.15,83.07,83.14,12300.0,73.0155,73.0859,73.0155,73.0771,12300.0
2014-08-29 15:40:00,83.13,83.21,83.13,83.21,15500.0,73.0683,73.1386,73.0683,73.1386,15500.0
2014-08-29 15:45:00,83.21,83.34,83.21,83.28,72300.0,73.1386,73.2529,73.1386,73.2001,72300.0
2014-08-29 15:50:00,83.28,83.3,83.26,83.28,35800.0,73.2001,73.2177,73.1826,73.2001,35800.0
2014-08-29 15:55:00,83.28,83.33,83.27,83.3,76200.0,73.2001,73.2441,73.1913,73.2177,76200.0
2014-09-02 09:30:00,83.61,83.61,83.31,83.38,20600.0,73.4902,73.4902,73.2265,73.288,20600.0
2014-09-02 09:35:00,83.34,83.43,83.27,83.38,8000.0,73.2529,73.332,73.1913,73.288,8000.0
2014-09-02 09:40:00,83.35,83.38,83.29,83.36,28700.0,73.2617,73.288,73.2089,73.2704,28700.0
2014-09-02 09:45:00,83.36,83.44,83.3,83.43,18800.0,73.2704,73.3408,73.2177,73.332,18800.0
2014-09-02 09:50:00,83.38,83.4,83.32,83.32,4300.0,73.288,73.3056,73.2353,73.2353,4300.0
2014-09-02 09:55:00,83.31,83.32,83.16,83.16,5900.0,73.2265,73.2353,73.0947,73.0947,5900.0
2014-09-02 10:00:00,83.19,83.35,83.15,83.22,13600.0,73.121,73.2617,73.0859,73.1474,13600.0
2014-09-02 10:05:00,83.19,83.26,83.14,83.19,11700.0,73.121,73.1826,73.0771,73.121,11700.0
2014-09-02 10:10:00,83.2,83.25,83.18,83.24,33700.0,73.1298,73.1738,73.1122,73.165,33700.0
2014-09-02 10:15:00,83.24,83.3,83.21,83.27,10600.0,73.165,73.2177,73.1386,73.1913,10600.0
2014-09-02 10:20:00,83.26,83.26,83.2,83.21,9500.0,73.1826,73.1826,73.1298,73.1386,9500.0
2014-09-02 10:25:00,83.2,83.22,83.1,83.12,16700.0,73.1298,73.1474,73.0419,73.0595,16700.0
2014-09-02 10:30:00,83.13,83.14,83.05,83.12,6400.0,73.0683,73.0771,72.998,73.0595,6400.0
2014-09-02 10:35:00,83.1,83.1,83.03,83.07,8700.0,73.0419,73.0419,72.9804,73.0155,8700.0
2014-09-02 10:40:00,83.06,83.09,83.02,83.07,18800.0,73.0068,73.0331,72.9716,73.0155,18800.0
2014-09-02 10:45:00,83.07,83.08,83.06,83.07,5900.0,73.0155,73.0243,73.0068,73.0155,5900.0
2014-09-02 10:50:00,83.06,83.15,83.05,83.14,4700.0,73.0068,73.0859,72.998,73.0771,4700.0
2014-09-02 10:55:00,83.15,83.27,83.13,83.27,8000.0,73.0859,73.1913,73.0683,73.1913,8000.0
2014-09-02 11:00:00,83.28,83.28,83.11,83.11,17500.0,73.2001,73.2001,73.0507,73.0507,17500.0
2014-09-02 11:05:00,83.12,83.19,83.11,83.15,9700.0,73.0595,73.121,73.0507,73.0859,9700.0
2014-09-02 11:10:00,83.13,83.16,83.04,83.05,8700.0,73.0683,73.0947,72.9892,72.998,8700.0
2014-09-02 11:15:00,83.05,83.11,83.03,83.11,12700.0,72.998,73.0507,72.9804,73.0507,12700.0
2014-09-02 11:20:00,83.11,83.16,83.04,83.05,17900.0,73.0507,73.0947,72.9892,72.998,17900.0
2014-09-02 11:25:00,83.05,83.06,82.99,82.99,4700.0,72.998,73.0068,72.9452,72.9452,4700.0
2014-09-02 11:30:00,82.98,83.08,82.98,83.03,16400.0,72.9364,73.0243,72.9364,72.9804,16400.0
2014-09-02 11:35:00,83.03,83.05,83.0,83.0,8900.0,72.9804,72.998,72.954,72.954,8900.0
2014-09-02 11:40:00,83.02,83.1,83.0,83.03,14700.0,72.9716,73.0419,72.954,72.9804,14700.0
2014-09-02 11:45:00,83.04,83.11,83.03,83.08,27200.0,72.9892,73.0507,72.9804,73.0243,27200.0
2014-09-02 11:50:00,83.08,83.1,82.97,82.97,17100.0,73.0243,73.0419,72.9277,72.9277,17100.0
2014-09-02 11:55:00,82.98,82.98,82.94,82.98,3900.0,72.9364,72.9364,72.9013,72.9364,3900.0
2014-09-02 12:00:00,82.95,82.98,82.92,82.95,6800.0,72.9101,72.9364,72.8837,72.9101,6800.0
2014-09-02 12:05:00,82.96,83.01,82.95,83.0,42700.0,72.9189,72.9628,72.9101,72.954,42700.0
2014-09-02 12:10:00,83.0,83.03,82.99,83.02,4100.0,72.954,72.9804,72.9452,72.9716,4100.0
2014-09-02 12:15:00,83.0,83.01,82.97,82.99,23700.0,72.954,72.9628,72.9277,72.9452,23700.0
2014-09-02 12:20:00,83.03,83.05,82.98,82.98,8600.0,72.9804,72.998,72.9364,72.9364,8600.0
2014-09-02 12:25:00,82.97,82.99,82.94,82.96,10600.0,72.9277,72.9452,72.9013,72.9189,10600.0
2014-09-02 12:30:00,82.96,82.99,82.93,82.96,19100.0,72.9189,72.9452,72.8925,72.9189,19100.0
2014-09-02 12:35:00,82.95,82.98,82.9,82.9,7500.0,72.9101,72.9364,72.8661,72.8661,7500.0
2014-09-02 12:40:00,82.9,82.91,82.8,82.8,4200.0,72.8661,72.8749,72.7782,72.7782,4200.0
2014-09-02 12:45:00,82.79,82.83,82.76,82.83,3800.0,72.7694,72.8046,72.7431,72.8046,3800.0
2014-09-02 12:50:00,82.82,82.82,82.79,82.82,3100.0,72.7958,72.7958,72.7694,72.7958,3100.0
2014-09-02 12:55:00,82.84,82.84,82.77,82.8,14300.0,72.8134,72.8134,72.7519,72.7782,14300.0
2014-09-02 13:00:00,82.8,82.82,82.79,82.82,7200.0,72.7782,72.7958,72.7694,72.7958,7200.0
2014-09-02 13:05:00,82.81,82.91,82.8,82.88,5100.0,72.787,72.8749,72.7782,72.8485,5100.0
2014-09-02 13:10:00,82.88,82.88,82.84,82.86,2800.0,72.8485,72.8485,72.8134,72.831,2800.0
2014-09-02 13:15:00,82.86,82.88,82.85,82.87,2800.0,72.831,72.8485,72.8222,72.8398,2800.0
2014-09-02 13:20:00,82.87,82.87,82.83,82.86,2400.0,72.8398,72.8398,72.8046,72.831,2400.0
2014-09-02 13:25:00,82.86,82.86,82.8,82.81,6000.0,72.831,72.831,72.7782,72.787,6000.0
2014-09-02 13:30:00,82.83,82.84,82.79,82.8,4800.0,72.8046,72.8134,72.7694,72.7782,4800.0
2014-09-02 13:35:00,82.8,82.87,82.79,82.87,5200.0,72.7782,72.8398,72.7694,72.8398,5200.0
2014-09-02 13:40:00,82.86,82.88,82.84,82.87,2800.0,72.831,72.8485,72.8134,72.8398,2800.0
2014-09-02 13:45:00,82.87,82.9,82.86,82.9,2600.0,72.8398,72.8661,72.831,72.8661,2600.0
2014-09-02 13:50:00,82.9,83.0,82.9,83.0,5000.0,72.8661,72.954,72.8661,72.954,5000.0
2014-09-02 13:55:00,82.99,83.0,82.97,82.98,3300.0,72.9452,72.954,72.9277,72.9364,3300.0
2014-09-02 14:00:00,82.97,83.0,82.95,83.0,6200.0,72.9277,72.954,72.9101,72.954,6200.0
2014-09-02 14:05:00,83.0,83.05,83.0,83.04,4000.0,72.954,72.998,72.954,72.9892,4000.0
2014-09-02 14:10:00,83.04,83.04,82.99,82.99,3000.0,72.9892,72.9892,72.9452,72.9452,3000.0
2014-09-02 14:15:00,83.0,83.0,82.96,82.96,3000.0,72.954,72.954,72.9189,72.9189,3000.0
2014-09-02 14:20:00,82.97,82.98,82.94,82.95,5400.0,72.9277,72.9364,72.9013,72.9101,5400.0
2014-09-02 14:25:00,82.96,82.99,82.95,82.99,4600.0,72.9189,72.9452,72.9101,72.9452,4600.0
2014-09-02 14:30:00,82.98,83.02,82.95,82.95,8200.0,72.9364,72.9716,72.9101,72.9101,8200.0
2014-09-02 14:35:00,82.95,83.01,82.94,83.0,5300.0,72.9101,72.9628,72.9013,72.954,5300.0
2014-09-02 14:40:00,83.0,83.03,82.99,83.01,5700.0,72.954,72.9804,72.9452,72.9628,5700.0
2014-09-02 14:45:00,83.03,83.04,83.0,83.01,6800.0,72.9804,72.9892,72.954,72.9628,6800.0
2014-09-02 14:50:00,83.01,83.05,83.0,83.03,4700.0,72.9628,72.998,72.954,72.9804,4700.0
2014-09-02 14:55:00,83.03,83.05,83.0,83.04,10300.0,72.9804,72.998,72.954,72.9892,10300.0
2014-09-02 15:00:00,83.04,83.06,83.03,83.06,6700.0,72.9892,73.0068,72.9804,73.0068,6700.0
2014-09-02 15:05:00,83.05,83.05,83.03,83.04,5800.0,72.998,72.998,72.9804,72.9892,5800.0
2014-09-02 15:10:00,83.03,83.04,83.03,83.03,2800.0,72.9804,72.9892,72.9804,72.9804,2800.0
2014-09-02 15:15:00,83.03,83.04,83.02,83.03,6000.0,72.9804,72.9892,72.9716,72.9804,6000.0
2014-09-02 15:20:00,83.03,83.03,82.97,82.98,14900.0,72.9804,72.9804,72.9277,72.9364,14900.0
2014-09-02 15:25:00,82.97,83.05,82.97,83.04,8400.0,72.9277,72.998,72.9277,72.9892,8400.0
2014-09-02 15:30:00,83.04,83.05,83.02,83.02,14200.0,72.9892,72.998,72.9716,72.9716,14200.0
2014-09-02 15:35:00,83.02,83.09,83.02,83.08,17400.0,72.9716,73.0331,72.9716,73.0243,17400.0
2014-09-02 15:40:00,83.09,83.16,83.09,83.16,18100.0,73.0331,73.0947,73.0331,73.0947,18100.0
2014-09-02 15:45:00,83.16,83.17,83.12,83.12,27700.0,73.0947,73.1034,73.0595,73.0595,27700.0
2014-09-02 15:50:00,83.13,83.17,83.12,83.13,39500.0,73.0683,73.1034,73.0595,73.0683,39500.0
2014-09-02 15:55:00,83.12,83.15,83.11,83.11,49100.0,73.0595,73.0859,73.0507,73.0507,49100.0
2014-09-03 09:30:00,83.5,83.5,83.22,83.24,9600.0,73.3935,73.3935,73.1474,73.165,9600.0
2014-09-03 09:35:00,83.26,83.43,83.25,83.3,3900.0,73.1826,73.332,73.1738,73.2177,3900.0
2014-09-03 09:40:00,83.29,83.52,83.29,83.51,3600.0,73.2089,73.4111,73.2089,73.4023,3600.0
2014-09-03 09:45:00,83.49,83.57,83.48,83.52,3900.0,73.3847,73.455,73.3759,73.4111,3900.0
2014-09-03 09:50:00,83.55,83.55,83.47,83.48,2900.0,73.4374,73.4374,73.3671,73.3759,2900.0
2014-09-03 09:55:00,83.43,83.51,83.43,83.47,1900.0,73.332,73.4023,73.332,73.3671,1900.0
2014-09-03 10:00:00,83.5,83.5,83.38,83.45,12700.0,73.3935,73.3935,73.288,73.3496,12700.0
2014-09-03 10:05:00,83.44,83.5,83.42,83.45,5500.0,73.3408,73.3935,73.3232,73.3496,5500.0
2014-09-03 10:10:00,83.43,83.57,83.43,83.5,4700.0,73.332,73.455,73.332,73.3935,4700.0
2014-09-03 10:15:00,83.51,83.55,83.49,83.5,3600.0,73.4023,73.4374,73.3847,73.3935,3600.0
2014-09-03 10:20:00,83.48,83.48,83.37,83.37,17800.0,73.3759,73.3759,73.2792,73.2792,17800.0
2014-09-03 10:25:00,83.38,83.45,83.36,83.43,14000.0,73.288,73.3496,73.2704,73.332,14000.0
2014-09-03 10:30:00,83.42,83.53,83.39,83.52,9900.0,73.3232,73.4199,73.2968,73.4111,9900.0
2014-09-03 10:35:00,83.52,83.55,83.48,83.48,4000.0,73.4111,73.4374,73.3759,73.3759,4000.0
2014-09-03 10:40:00,83.49,83.54,83.46,83.54,10700.0,73.3847,73.4287,73.3583,73.4287,10700.0
2014-09-03 10:45:00,83.52,83.59,83.49,83.59,19900.0,73.4111,73.4726,73.3847,73.4726,19900.0
2014-09-03 10:50:00,83.61,83.63,83.46,83.51,10300.0,73.4902,73.5078,73.3583,73.4023,10300.0
2014-09-03 10:55:00,83.5,83.5,83.47,83.47,2600.0,73.3935,73.3935,73.3671,73.3671,2600.0
2014-09-03 11:00:00,83.47,83.55,83.47,83.52,8500.0,73.3671,73.4374,73.3671,73.4111,8500.0
2014-09-03 11:05:00,83.48,83.51,83.44,83.51,14800.0,73.3759,73.4023,73.3408,73.4023,14800.0
2014-09-03 11:10:00,83.51,83.58,83.51,83.54,4700.0,73.4023,73.4638,73.4023,73.4287,4700.0
2014-09-03 11:15:00,83.53,83.53,83.45,83.48,4200.0,73.4199,73.4199,73.3496,73.3759,4200.0
2014-09-03 11:20:00,83.48,83.48,83.39,83.39,2900.0,73.3759,73.3759,73.2968,73.2968,2900.0
2014-09-03 11:25:00,83.4,83.41,83.35,83.35,7000.0,73.3056,73.3144,73.2617,73.2617,7000.0
2014-09-03 11:30:00,83.33,83.42,83.33,83.38,5500.0,73.2441,73.3232,73.2441,73.288,5500.0
2014-09-03 11:35:00,83.36,83.36,83.32,83.32,10300.0,73.2704,73.2704,73.2353,73.2353,10300.0
2014-09-03 11:40:00,83.33,83.35,83.31,83.31,4200.0,73.2441,73.2617,73.2265,73.2265,4200.0
2014-09-03 11:45:00,83.31,83.32,83.27,83.32,5100.0,73.2265,73.2353,73.1913,73.2353,5100.0
2014-09-03 11:50:00,83.3,83.44,83.28,83.43,13300.0,73.2177,73.3408,73.2001,73.332,13300.0
2014-09-03 11:55:00,83.43,83.44,83.32,83.33,6500.0,73.332,73.3408,73.2353,73.2441,6500.0
2014-09-03 12:00:00,83.33,83.39,83.29,83.33,4400.0,73.2441,73.2968,73.2089,73.2441,4400.0
2014-09-03 12:05:00,83.37,83.4,83.35,83.37,3900.0,73.2792,73.3056,73.2617,73.2792,3900.0
2014-09-03 12:10:00,83.38,83.47,83.38,83.42,7600.0,73.288,73.3671,73.288,73.3232,7600.0
2014-09-03 12:15:00,83.42,83.48,83.42,83.48,3000.0,73.3232,73.3759,73.3232,73.3759,3000.0
2014-09-03 12:20:00,83.49,83.51,83.47,83.48,2400.0,73.3847,73.4023,73.3671,73.3759,2400.0
2014-09-03 12:25:00,83.47,83.5,83.46,83.5,5000.0,73.3671,73.3935,73.3583,73.3935,5000.0
2014-09-03 12:30:00,83.48,83.51,83.45,83.49,12400.0,73.3759,73.4023,73.3496,73.3847,12400.0
2014-09-03 12:35:00,83.48,83.54,83.48,83.53,6600.0,73.3759,73.4287,73.3759,73.4199,6600.0
2014-09-03 12:40:00,83.53,83.57,83.53,83.56,2600.0,73.4199,73.455,73.4199,73.4462,2600.0
2014-09-03 12:45:00,83.56,83.62,83.56,83.59,14500.0,73.4462,73.499,73.4462,73.4726,14500.0
2014-09-03 12:50:00,83.59,83.62,83.57,83.62,4000.0,73.4726,73.499,73.455,73.499,4000.0
2014-09-03 12:55:00,83.62,83.66,83.62,83.65,4600.0,73.499,73.5341,73.499,73.5253,4600.0
2014-09-03 13:00:00,83.65,83.65,83.58,83.58,3800.0,73.5253,73.5253,73.4638,73.4638,3800.0
2014-09-03 13:05:00,83.59,83.61,83.58,83.59,4000.0,73.4726,73.4902,73.4638,73.4726,4000.0
2014-09-03 13:10:00,83.59,83.6,83.58,83.59,3900.0,73.4726,73.4814,73.4638,73.4726,3900.0
2014-09-03 13:15:00,83.59,83.62,83.56,83.62,3800.0,73.4726,73.499,73.4462,73.499,3800.0
2014-09-03 13:20:00,83.62,83.67,83.61,83.66,5800.0,73.499,73.5429,73.4902,73.5341,5800.0
2014-09-03 13:25:00,83.66,83.72,83.66,83.69,13300.0,73.5341,73.5869,73.5341,73.5605,13300.0
2014-09-03 13:30:00,83.7,83.74,83.69,83.71,14100.0,73.5693,73.6045,73.5605,73.5781,14100.0
2014-09-03 13:35:00,83.71,83.72,83.65,83.68,8700.0,73.5781,73.5869,73.5253,73.5517,8700.0
2014-09-03 13:40:00,83.67,83.69,83.67,83.69,2000.0,73.5429,73.5605,73.5429,73.5605,2000.0
2014-09-03 13:45:00,83.7,83.7,83.65,83.66,5900.0,73.5693,73.5693,73.5253,73.5341,5900.0
2014-09-03 13:50:00,83.65,83.66,83.6,83.62,6700.0,73.5253,73.5341,73.4814,73.499,6700.0
2014-09-03 13:55:00,83.6,83.66,83.6,83.66,3500.0,73.4814,73.5341,73.4814,73.5341,3500.0
2014-09-03 14:00:00,83.66,83.68,83.63,83.64,6600.0,73.5341,73.5517,73.5078,73.5166,6600.0
2014-09-03 14:05:00,83.63,83.65,83.57,83.58,17600.0,73.5078,73.5253,73.455,73.4638,17600.0
2014-09-03 14:10:00,83.58,83.63,83.57,83.6,19900.0,73.4638,73.5078,73.455,73.4814,19900.0
2014-09-03 14:15:00,83.6,83.62,83.57,83.58,4800.0,73.4814,73.499,73.455,73.4638,4800.0
2014-09-03 14:20:00,83.57,83.6,83.56,83.6,3300.0,73.455,73.4814,73.4462,73.4814,3300.0
2014-09-03 14:25:00,83.58,83.6,83.52,83.58,11500.0,73.4638,73.4814,73.4111,73.4638,11500.0
2014-09-03 14:30:00,83.59,83.59,83.55,83.55,6400.0,73.4726,73.4726,73.4374,73.4374,6400.0
2014-09-03 14:35:00,83.55,83.56,83.52,83.53,3500.0,73.4374,73.4462,73.4111,73.4199,3500.0
2014-09-03 14:40:00,83.53,83.55,83.5,83.52,8600.0,73.4199,73.4374,73.3935,73.4111,8600.0
2014-09-03 14:45:00,83.52,83.52,83.47,83.47,7800.0,73.4111,73.4111,73.3671,73.3671,7800.0
2014-09-03 14:50:00,83.47,83.48,83.4,83.48,7000.0,73.3671,73.3759,73.3056,73.3759,7000.0
2014-09-03 14:55:00,83.49,83.5,83.45,83.46,6800.0,73.3847,73.3935,73.3496,73.3583,6800.0
2014-09-03 15:00:00,83.46,83.48,83.43,83.48,11700.0,73.3583,73.3759,73.332,73.3759,11700.0
2014-09-03 15:05:00,83.47,83.5,83.46,83.5,10500.0,73.3671,73.3935,73.3583,73.3935,10500.0
2014-09-03 15:10:00,83.49,83.51,83.49,83.5,9900.0,73.3847,73.4023,73.3847,73.3935,9900.0
2014-09-03 15:15:00,83.53,83.59,83.52,83.59,10700.0,73.4199,73.4726,73.4111,73.4726,10700.0
2014-09-03 15:20:00,83.57,83.6,83.57,83.58,14500.0,73.455,73.4814,73.455,73.4638,14500.0
2014-09-03 15:25:00,83.59,83.66,83.59,83.63,39000.0,73.4726,73.5341,73.4726,73.5078,39000.0
2014-09-03 15:30:00,83.62,83.62,83.56,83.57,56900.0,73.499,73.499,73.4462,73.455,56900.0
2014-09-03 15:35:00,83.57,83.58,83.55,83.56,11200.0,73.455,73.4638,73.4374,73.4462,11200.0
2014-09-03 15:40:00,83.56,83.56,83.49,83.49,11000.0,73.4462,73.4462,73.3847,73.3847,11000.0
2014-09-03 15:45:00,83.49,83.5,83.42,83.45,36200.0,73.3847,73.3935,73.3232,73.3496,36200.0
2014-09-03 15:50:00,83.45,83.5,83.45,83.47,37100.0,73.3496,73.3935,73.3496,73.3671,37100.0
2014-09-03 15:55:00,83.46,83.53,83.45,83.51,47500.0,73.3583,73.4199,73.3496,73.4023,47500.0
2014-09-04 09:30:00,83.7,83.78,83.59,83.72,19200.0,73.5693,73.6396,73.4726,73.5869,19200.0
2014-09-04 09:35:00,83.75,84.0,83.75,83.99,6200.0,73.6132,73.833,73.6132,73.8242,6200.0
2014-09-04 09:40:00,83.99,84.13,83.99,84.1,9800.0,73.8242,73.9472,73.8242,73.9209,9800.0
2014-09-04 09:45:00,84.14,84.18,84.08,84.12,24900.0,73.956,73.9912,73.9033,73.9385,24900.0
2014-09-04 09:50:00,84.12,84.24,84.1,84.2,32400.0,73.9385,74.0439,73.9209,74.0088,32400.0
2014-09-04 09:55:00,84.2,84.29,84.19,84.22,3500.0,74.0088,74.0879,74.0,74.0264,3500.0
2014-09-04 10:00:00,84.23,84.3,84.16,84.19,6300.0,74.0351,74.0967,73.9736,74.0,6300.0
2014-09-04 10:05:00,84.16,84.19,84.13,84.16,12300.0,73.9736,74.0,73.9472,73.9736,12300.0
2014-09-04 10:10:00,84.16,84.26,84.13,84.26,9900.0,73.9736,74.0615,73.9472,74.0615,9900.0
2014-09-04 10:15:00,84.28,84.3,84.25,84.26,12900.0,74.0791,74.0967,74.0527,74.0615,12900.0
2014-09-04 10:20:00,84.27,84.29,84.25,84.27,9600.0,74.0703,74.0879,74.0527,74.0703,9600.0
2014-09-04 10:25:00,84.25,84.31,84.19,84.29,14000.0,74.0527,74.1055,74.0,74.0879,14000.0
2014-09-04 10:30:00,84.29,84.29,84.25,84.26,4800.0,74.0879,74.0879,74.0527,74.0615,4800.0
2014-09-04 10:35:00,84.27,84.27,84.15,84.15,6100.0,74.0703,74.0703,73.9648,73.9648,6100.0
2014-09-04 10:40:00,84.13,84.14,84.03,84.07,8300.0,73.9472,73.956,73.8594,73.8945,8300.0
2014-09-04 10:45:00,84.07,84.07,84.01,84.05,5400.0,73.8945,73.8945,73.8418,73.8769,5400.0
2014-09-04 10:50:00,84.03,84.03,83.9,83.9,7400.0,73.8594,73.8594,73.7451,73.7451,7400.0
2014-09-04 10:55:00,83.9,83.91,83.81,83.82,7100.0,73.7451,73.7539,73.666,73.6748,7100.0
2014-09-04 11:00:00,83.83,83.99,83.82,83.97,9500.0,73.6836,73.8242,73.6748,73.8066,9500.0
2014-09-04 11:05:00,83.96,84.03,83.94,84.03,5900.0,73.7978,73.8594,73.7802,73.8594,5900.0
2014-09-04 11:10:00,84.04,84.04,83.9,83.91,13100.0,73.8681,73.8681,73.7451,73.7539,13100.0
2014-09-04 11:15:00,83.91,83.93,83.88,83.88,4000.0,73.7539,73.7715,73.7275,73.7275,4000.0
2014-09-04 11:20:00,83.91,83.91,83.76,83.77,26800.0,73.7539,73.7539,73.622,73.6308,26800.0
2014-09-04 11:25:00,83.77,83.77,83.63,83.63,13500.0,73.6308,73.6308,73.5078,73.5078,13500.0
2014-09-04 11:30:00,83.63,83.75,83.62,83.71,13200.0,73.5078,73.6132,73.499,73.5781,13200.0
2014-09-04 11:35:00,83.71,83.72,83.69,83.69,3300.0,73.5781,73.5869,73.5605,73.5605,3300.0
2014-09-04 11:40:00,83.68,83.68,83.59,83.6,8900.0,73.5517,73.5517,73.4726,73.4814,8900.0
2014-09-04 11:45:00,83.59,83.59,83.55,83.57,11400.0,73.4726,73.4726,73.4374,73.455,11400.0
2014-09-04 11:50:00,83.57,83.7,83.57,83.7,6800.0,73.455,73.5693,73.455,73.5693,6800.0
2014-09-04 11:55:00,83.72,83.72,83.66,83.67,4000.0,73.5869,73.5869,73.5341,73.5429,4000.0
2014-09-04 12:00:00,83.65,83.7,83.65,83.7,3500.0,73.5253,73.5693,73.5253,73.5693,3500.0
2014-09-04 12:05:00,83.7,83.7,83.66,83.7,2200.0,73.5693,73.5693,73.5341,73.5693,2200.0
2014-09-04 12:10:00,83.69,83.69,83.63,83.64,2900.0,73.5605,73.5605,73.5078,73.5166,2900.0
2014-09-04 12:15:00,83.65,83.65,83.61,83.61,3000.0,73.5253,73.5253,73.4902,73.4902,3000.0
2014-09-04 12:20:00,83.61,83.61,83.59,83.61,4200.0,73.4902,73.4902,73.4726,73.4902,4200.0
2014-09-04 12:25:00,83.61,83.61,83.56,83.57,9400.0,73.4902,73.4902,73.4462,73.455,9400.0
2014-09-04 12:30:00,83.56,83.57,83.52,83.54,7100.0,73.4462,73.455,73.4111,73.4287,7100.0
2014-09-04 12:35:00,83.53,83.59,83.53,83.58,9300.0,73.4199,73.4726,73.4199,73.4638,9300.0
2014-09-04 12:40:00,83.59,83.59,83.56,83.58,4000.0,73.4726,73.4726,73.4462,73.4638,4000.0
2014-09-04 12:45:00,83.56,83.57,83.52,83.53,2700.0,73.4462,73.455,73.4111,73.4199,2700.0
2014-09-04 12:50:00,83.52,83.54,83.52,83.53,2500.0,73.4111,73.4287,73.4111,73.4199,2500.0
2014-09-04 12:55:00,83.52,83.52,83.48,83.49,3100.0,73.4111,73.4111,73.3759,73.3847,3100.0
2014-09-04 13:00:00,83.48,83.53,83.44,83.53,3000.0,73.3759,73.4199,73.3408,73.4199,3000.0
2014-09-04 13:05:00,83.53,83.6,83.52,83.6,3600.0,73.4199,73.4814,73.4111,73.4814,3600.0
2014-09-04 13:10:00,83.6,83.63,83.6,83.6,3000.0,73.4814,73.5078,73.4814,73.4814,3000.0
2014-09-04 13:15:00,83.6,83.6,83.57,83.58,1600.0,73.4814,73.4814,73.455,73.4638,1600.0
2014-09-04 13:20:00,83.58,83.58,83.51,83.55,5400.0,73.4638,73.4638,73.4023,73.4374,5400.0
2014-09-04 13:25:00,83.55,83.56,83.53,83.54,2000.0,73.4374,73.4462,73.4199,73.4287,2000.0
2014-09-04 13:30:00,83.54,83.61,83.54,83.58,5700.0,73.4287,73.4902,73.4287,73.4638,5700.0
2014-09-04 13:35:00,83.57,83.57,83.55,83.55,4000.0,73.455,73.455,73.4374,73.4374,4000.0
2014-09-04 13:40:00,83.55,83.6,83.55,83.6,3300.0,73.4374,73.4814,73.4374,73.4814,3300.0
2014-09-04 13:45:00,83.61,83.62,83.61,83.62,2300.0,73.4902,73.499,73.4902,73.499,2300.0
2014-09-04 13:50:00,83.61,83.61,83.54,83.55,22400.0,73.4902,73.4902,73.4287,73.4374,22400.0
2014-09-04 13:55:00,83.54,83.54,83.51,83.52,5200.0,73.4287,73.4287,73.4023,73.4111,5200.0
2014-09-04 14:00:00,83.52,83.63,83.51,83.62,5400.0,73.4111,73.5078,73.4023,73.499,5400.0
2014-09-04 14:05:00,83.62,83.63,83.56,83.56,3600.0,73.499,73.5078,73.4462,73.4462,3600.0
2014-09-04 14:10:00,83.56,83.57,83.53,83.53,8000.0,73.4462,73.455,73.4199,73.4199,8000.0
2014-09-04 14:15:00,83.54,83.56,83.48,83.48,7800.0,73.4287,73.4462,73.3759,73.3759,7800.0
2014-09-04 14:20:00,83.51,83.52,83.49,83.51,9300.0,73.4023,73.4111,73.3847,73.4023,9300.0
2014-09-04 14:25:00,83.51,83.52,83.48,83.5,5900.0,73.4023,73.4111,73.3759,73.3935,5900.0
2014-09-04 14:30:00,83.51,83.53,83.44,83.47,5900.0,73.4023,73.4199,73.3408,73.3671,5900.0
2014-09-04 14:35:00,83.46,83.5,83.44,83.45,6600.0,73.3583,73.3935,73.3408,73.3496,6600.0
2014-09-04 14:40:00,83.44,83.51,83.41,83.42,6000.0,73.3408,73.4023,73.3144,73.3232,6000.0
2014-09-04 14:45:00,83.42,83.44,83.35,83.37,7500.0,73.3232,73.3408,73.2617,73.2792,7500.0
2014-09-04 14:50:00,83.36,83.4,83.36,83.39,5500.0,73.2704,73.3056,73.2704,73.2968,5500.0
2014-09-04 14:55:00,83.39,83.43,83.28,83.3,9100.0,73.2968,73.332,73.2001,73.2177,9100.0
2014-09-04 15:00:00,83.31,83.34,83.29,83.32,5400.0,73.2265,73.2529,73.2089,73.2353,5400.0
2014-09-04 15:05:00,83.32,83.34,83.29,83.33,6800.0,73.2353,73.2529,73.2089,73.2441,6800.0
2014-09-04 15:10:00,83.31,83.32,83.23,83.23,13300.0,73.2265,73.2353,73.1562,73.1562,13300.0
2014-09-04 15:15:00,83.26,83.29,83.11,83.17,12300.0,73.1826,73.2089,73.0507,73.1034,12300.0
2014-09-04 15:20:00,83.17,83.21,83.14,83.2,5900.0,73.1034,73.1386,73.0771,73.1298,5900.0
2014-09-04 15:25:00,83.19,83.27,83.18,83.27,8800.0,73.121,73.1913,73.1122,73.1913,8800.0
2014-09-04 15:30:00,83.28,83.29,83.23,83.25,13900.0,73.2001,73.2089,73.1562,73.1738,13900.0
2014-09-04 15:35:00,83.24,83.28,83.24,83.26,10400.0,73.165,73.2001,73.165,73.1826,10400.0
2014-09-04 15:40:00,83.25,83.3,83.21,83.3,11700.0,73.1738,73.2177,73.1386,73.2177,11700.0
2014-09-04 15:45:00,83.3,83.36,83.23,83.36,22600.0,73.2177,73.2704,73.1562,73.2704,22600.0
2014-09-04 15:50:00,83.36,83.38,83.29,83.29,42400.0,73.2704,73.288,73.2089,73.2089,42400.0
2014-09-04 15:55:00,83.29,83.33,83.25,83.32,51500.0,73.2089,73.2441,73.1738,73.2353,51500.0
2014-09-05 09:30:00,83.28,83.33,83.17,83.24,9700.0,73.2001,73.2441,73.1034,73.165,9700.0
2014-09-05 09:35:00,83.15,83.17,82.89,83.06,5300.0,73.0859,73.1034,72.8573,73.0068,5300.0
2014-09-05 09:40:00,83.02,83.13,82.84,83.13,4300.0,72.9716,73.0683,72.8134,73.0683,4300.0
2014-09-05 09:45:00,83.16,83.32,83.16,83.27,4000.0,73.0947,73.2353,73.0947,73.1913,4000.0
2014-09-05 09:50:00,83.27,83.3,83.24,83.25,3700.0,73.1913,73.2177,73.165,73.1738,3700.0
2014-09-05 09:55:00,83.25,83.35,83.25,83.32,1500.0,73.1738,73.2617,73.1738,73.2353,1500.0
2014-09-05 10:00:00,83.32,83.32,83.25,83.25,800.0,73.2353,73.2353,73.1738,73.1738,800.0
2014-09-05 10:05:00,83.13,83.24,83.13,83.23,9200.0,73.0683,73.165,73.0683,73.1562,9200.0
2014-09-05 10:10:00,83.24,83.26,83.08,83.13,8500.0,73.165,73.1826,73.0243,73.0683,8500.0
2014-09-05 10:15:00,83.14,83.19,83.12,83.17,2400.0,73.0771,73.121,73.0595,73.1034,2400.0
2014-09-05 10:20:00,83.16,83.2,83.12,83.12,2400.0,73.0947,73.1298,73.0595,73.0595,2400.0
2014-09-05 10:25:00,83.12,83.19,83.1,83.17,2500.0,73.0595,73.121,73.0419,73.1034,2500.0
2014-09-05 10:30:00,83.14,83.14,83.04,83.09,4000.0,73.0771,73.0771,72.9892,73.0331,4000.0
2014-09-05 10:35:00,83.09,83.13,83.02,83.02,3800.0,73.0331,73.0683,72.9716,72.9716,3800.0
2014-09-05 10:40:00,83.02,83.09,82.99,83.08,4900.0,72.9716,73.0331,72.9452,73.0243,4900.0
2014-09-05 10:45:00,83.06,83.1,82.97,83.0,5300.0,73.0068,73.0419,72.9277,72.954,5300.0
2014-09-05 10:50:00,82.98,83.11,82.98,83.11,1500.0,72.9364,73.0507,72.9364,73.0507,1500.0
2014-09-05 10:55:00,83.12,83.12,83.11,83.11,1900.0,73.0595,73.0595,73.0507,73.0507,1900.0
2014-09-05 11:00:00,83.11,83.15,83.04,83.1,11100.0,73.0507,73.0859,72.9892,73.0419,11100.0
2014-09-05 11:05:00,83.13,83.18,83.11,83.18,2900.0,73.0683,73.1122,73.0507,73.1122,2900.0
2014-09-05 11:10:00,83.19,83.19,83.11,83.12,3500.0,73.121,73.121,73.0507,73.0595,3500.0
2014-09-05 11:15:00,83.12,83.15,83.11,83.15,2400.0,73.0595,73.0859,73.0507,73.0859,2400.0
2014-09-05 11:20:00,83.16,83.24,83.16,83.23,2300.0,73.0947,73.165,73.0947,73.1562,2300.0
2014-09-05 11:25:00,83.24,83.31,83.24,83.31,4100.0,73.165,73.2265,73.165,73.2265,4100.0
2014-09-05 11:30:00,83.31,83.38,83.19,83.2,8000.0,73.2265,73.288,73.121,73.1298,8000.0
2014-09-05 11:35:00,83.2,83.23,83.13,83.13,4700.0,73.1298,73.1562,73.0683,73.0683,4700.0
2014-09-05 11:40:00,83.14,83.25,83.14,83.23,3200.0,73.0771,73.1738,73.0771,73.1562,3200.0
2014-09-05 11:45:00,83.23,83.3,83.2,83.21,3000.0,73.1562,73.2177,73.1298,73.1386,3000.0
2014-09-05 11:50:00,83.22,83.3,83.22,83.28,2300.0,73.1474,73.2177,73.1474,73.2001,2300.0
2014-09-05 11:55:00,83.28,83.32,83.26,83.28,3900.0,73.2001,73.2353,73.1826,73.2001,3900.0
2014-09-05 12:00:00,83.33,83.34,83.3,83.34,2500.0,73.2441,73.2529,73.2177,73.2529,2500.0
2014-09-05 12:05:00,83.32,83.36,83.22,83.23,5000.0,73.2353,73.2704,73.1474,73.1562,5000.0
2014-09-05 12:10:00,83.26,83.32,83.26,83.32,5900.0,73.1826,73.2353,73.1826,73.2353,5900.0
2014-09-05 12:15:00,83.34,83.34,83.29,83.32,3900.0,73.2529,73.2529,73.2089,73.2353,3900.0
2014-09-05 12:20:00,83.32,83.34,83.27,83.34,3400.0,73.2353,73.2529,73.1913,73.2529,3400.0
2014-09-05 12:25:00,83.34,83.34,83.32,83.32,6300.0,73.2529,73.2529,73.2353,73.2353,6300.0
2014-09-05 12:30:00,83.32,83.45,83.32,83.39,5100.0,73.2353,73.3496,73.2353,73.2968,5100.0
2014-09-05 12:35:00,83.4,83.41,83.37,83.38,7300.0,73.3056,73.3144,73.2792,73.288,7300.0
2014-09-05 12:40:00,83.41,83.5,83.4,83.48,4000.0,73.3144,73.3935,73.3056,73.3759,4000.0
2014-09-05 12:45:00,83.49,83.53,83.48,83.5,5200.0,73.3847,73.4199,73.3759,73.3935,5200.0
2014-09-05 12:50:00,83.49,83.5,83.45,83.5,2400.0,73.3847,73.3935,73.3496,73.3935,2400.0
2014-09-05 12:55:00,83.5,83.51,83.48,83.5,900.0,73.3935,73.4023,73.3759,73.3935,900.0
2014-09-05 13:00:00,83.49,83.55,83.49,83.52,15100.0,73.3847,73.4374,73.3847,73.4111,15100.0
2014-09-05 13:05:00,83.52,83.57,83.52,83.57,8400.0,73.4111,73.455,73.4111,73.455,8400.0
2014-09-05 13:10:00,83.57,83.62,83.56,83.58,2900.0,73.455,73.499,73.4462,73.4638,2900.0
2014-09-05 13:15:00,83.55,83.6,83.55,83.59,1700.0,73.4374,73.4814,73.4374,73.4726,1700.0
2014-09-05 13:20:00,83.59,83.59,83.55,83.55,2600.0,73.4726,73.4726,73.4374,73.4374,2600.0
2014-09-05 13:25:00,83.55,83.59,83.53,83.56,2500.0,73.4374,73.4726,73.4199,73.4462,2500.0
2014-09-05 13:30:00,83.55,83.67,83.55,83.62,11800.0,73.4374,73.5429,73.4374,73.499,11800.0
2014-09-05 13:35:00,83.63,83.74,83.63,83.73,12400.0,73.5078,73.6045,73.5078,73.5957,12400.0
2014-09-05 13:40:00,83.73,83.73,83.68,83.68,2300.0,73.5957,73.5957,73.5517,73.5517,2300.0
2014-09-05 13:45:00,83.7,83.7,83.66,83.7,3100.0,73.5693,73.5693,73.5341,73.5693,3100.0
2014-09-05 13:50:00,83.7,83.8,83.7,83.8,23000.0,73.5693,73.6572,73.5693,73.6572,23000.0
2014-09-05 13:55:00,83.79,83.88,83.79,83.87,24900.0,73.6484,73.7275,73.6484,73.7187,24900.0
2014-09-05 14:00:00,83.86,83.92,83.81,83.92,10700.0,73.7099,73.7627,73.666,73.7627,10700.0
2014-09-05 14:05:00,83.95,83.95,83.87,83.9,4900.0,73.789,73.789,73.7187,73.7451,4900.0
2014-09-05 14:10:00,83.93,83.98,83.92,83.95,2900.0,73.7715,73.8154,73.7627,73.789,2900.0
2014-09-05 14:15:00,83.94,83.94,83.92,83.93,3800.0,73.7802,73.7802,73.7627,73.7715,3800.0
2014-09-05 14:20:00,83.93,83.97,83.93,83.97,3900.0,73.7715,73.8066,73.7715,73.8066,3900.0
2014-09-05 14:25:00,83.98,84.02,83.97,84.02,3700.0,73.8154,73.8506,73.8066,73.8506,3700.0
2014-09-05 14:30:00,84.02,84.02,83.93,83.97,5900.0,73.8506,73.8506,73.7715,73.8066,5900.0
2014-09-05 14:35:00,83.95,83.98,83.94,83.96,6000.0,73.789,73.8154,73.7802,73.7978,6000.0
2014-09-05 14:40:00,83.95,83.97,83.91,83.93,3100.0,73.789,73.8066,73.7539,73.7715,3100.0
2014-09-05 14:45:00,83.93,83.93,83.91,83.92,1500.0,73.7715,73.7715,73.7539,73.7627,1500.0
2014-09-05 14:50:00,83.92,83.93,83.9,83.93,2100.0,73.7627,73.7715,73.7451,73.7715,2100.0
2014-09-05 14:55:00,83.94,83.95,83.91,83.94,3900.0,73.7802,73.789,73.7539,73.7802,3900.0
2014-09-05 15:00:00,83.94,83.96,83.92,83.93,2500.0,73.7802,73.7978,73.7627,73.7715,2500.0
2014-09-05 15:05:00,83.92,83.98,83.92,83.93,6900.0,73.7627,73.8154,73.7627,73.7715,6900.0
2014-09-05 15:10:00,83.94,83.98,83.93,83.97,3100.0,73.7802,73.8154,73.7715,73.8066,3100.0
2014-09-05 15:15:00,83.97,83.99,83.95,83.97,6300.0,73.8066,73.8242,73.789,73.8066,6300.0
2014-09-05 15:20:00,83.95,83.97,83.92,83.92,5500.0,73.789,73.8066,73.7627,73.7627,5500.0
2014-09-05 15:25:00,83.93,83.98,83.93,83.96,11600.0,73.7715,73.8154,73.7715,73.7978,11600.0
2014-09-05 15:30:00,83.97,84.01,83.96,84.0,10800.0,73.8066,73.8418,73.7978,73.833,10800.0
2014-09-05 15:35:00,84.0,84.05,83.99,84.05,12700.0,73.833,73.8769,73.8242,73.8769,12700.0
2014-09-05 15:40:00,84.05,84.11,84.04,84.1,13900.0,73.8769,73.9297,73.8681,73.9209,13900.0
2014-09-05 15:45:00,84.11,84.17,84.09,84.1,41100.0,73.9297,73.9824,73.9121,73.9209,41100.0
2014-09-05 15:50:00,84.1,84.16,84.1,84.12,24100.0,73.9209,73.9736,73.9209,73.9385,24100.0
2014-09-05 15:55:00,84.11,84.15,84.11,84.12,38400.0,73.9297,73.9648,73.9297,73.9385,38400.0
2014-09-08 09:30:00,84.07,84.07,83.91,83.96,18700.0,73.8945,73.8945,73.7539,73.7978,18700.0
2014-09-08 09:35:00,83.99,84.19,83.99,84.16,6300.0,73.8242,74.0,73.8242,73.9736,6300.0
2014-09-08 09:40:00,84.12,84.14,83.95,84.08,6700.0,73.9385,73.956,73.789,73.9033,6700.0
2014-09-08 09:45:00,84.04,84.04,83.91,83.95,4500.0,73.8681,73.8681,73.7539,73.789,4500.0
2014-09-08 09:50:00,83.91,84.07,83.91,84.07,7600.0,73.7539,73.8945,73.7539,73.8945,7600.0
2014-09-08 09:55:00,84.07,84.1,84.01,84.04,4500.0,73.8945,73.9209,73.8418,73.8681,4500.0
2014-09-08 10:00:00,84.04,84.21,84.04,84.2,12800.0,73.8681,74.0176,73.8681,74.0088,12800.0
2014-09-08 10:05:00,84.21,84.27,84.12,84.16,6000.0,74.0176,74.0703,73.9385,73.9736,6000.0
2014-09-08 10:10:00,84.18,84.24,84.17,84.23,3500.0,73.9912,74.0439,73.9824,74.0351,3500.0
2014-09-08 10:15:00,84.24,84.24,84.19,84.19,5000.0,74.0439,74.0439,74.0,74.0,5000.0
2014-09-08 10:20:00,84.17,84.23,84.13,84.16,8400.0,73.9824,74.0351,73.9472,73.9736,8400.0
2014-09-08 10:25:00,84.16,84.16,84.06,84.08,10000.0,73.9736,73.9736,73.8857,73.9033,10000.0
2014-09-08 10:30:00,84.07,84.08,84.0,84.0,6600.0,73.8945,73.9033,73.833,73.833,6600.0
2014-09-08 10:35:00,84.01,84.06,84.01,84.02,6100.0,73.8418,73.8857,73.8418,73.8506,6100.0
2014-09-08 10:40:00,84.02,84.06,84.02,84.05,13100.0,73.8506,73.8857,73.8506,73.8769,13100.0
2014-09-08 10:45:00,84.04,84.04,83.99,84.0,5100.0,73.8681,73.8681,73.8242,73.833,5100.0
2014-09-08 10:50:00,84.0,84.01,83.95,83.96,15900.0,73.833,73.8418,73.789,73.7978,15900.0
2014-09-08 10:55:00,83.97,84.09,83.96,84.07,7100.0,73.8066,73.9121,73.7978,73.8945,7100.0
2014-09-08 11:00:00,84.07,84.1,84.01,84.01,16700.0,73.8945,73.9209,73.8418,73.8418,16700.0
2014-09-08 11:05:00,84.03,84.17,84.03,84.17,5100.0,73.8594,73.9824,73.8594,73.9824,5100.0
2014-09-08 11:10:00,84.11,84.14,84.07,84.11,4000.0,73.9297,73.956,73.8945,73.9297,4000.0
2014-09-08 11:15:00,84.1,84.1,84.06,84.09,5500.0,73.9209,73.9209,73.8857,73.9121,5500.0
2014-09-08 11:20:00,84.1,84.13,84.08,84.1,3700.0,73.9209,73.9472,73.9033,73.9209,3700.0
2014-09-08 11:25:00,84.11,84.18,84.1,84.16,3700.0,73.9297,73.9912,73.9209,73.9736,3700.0
2014-09-08 11:30:00,84.14,84.21,84.14,84.21,3400.0,73.956,74.0176,73.956,74.0176,3400.0
2014-09-08 11:35:00,84.2,84.2,84.14,84.15,2700.0,74.0088,74.0088,73.956,73.9648,2700.0
2014-09-08 11:40:00,84.14,84.21,84.11,84.21,15100.0,73.956,74.0176,73.9297,74.0176,15100.0
2014-09-08 11:45:00,84.2,84.2,84.14,84.16,11600.0,74.0088,74.0088,73.956,73.9736,11600.0
2014-09-08 11:50:00,84.16,84.16,84.05,84.06,10200.0,73.9736,73.9736,73.8769,73.8857,10200.0
2014-09-08 11:55:00,84.07,84.07,84.01,84.01,1800.0,73.8945,73.8945,73.8418,73.8418,1800.0
2014-09-08 12:00:00,84.01,84.03,83.98,84.0,4100.0,73.8418,73.8594,73.8154,73.833,4100.0
2014-09-08 12:05:00,84.0,84.04,84.0,84.03,3700.0,73.833,73.8681,73.833,73.8594,3700.0
2014-09-08 12:10:00,84.05,84.07,84.05,84.07,2000.0,73.8769,73.8945,73.8769,73.8945,2000.0
2014-09-08 12:15:00,84.07,84.07,84.0,84.03,10300.0,73.8945,73.8945,73.833,73.8594,10300.0
2014-09-08 12:20:00,84.03,84.05,84.03,84.04,4900.0,73.8594,73.8769,73.8594,73.8681,4900.0
2014-09-08 12:25:00,84.02,84.04,84.02,84.04,1900.0,73.8506,73.8681,73.8506,73.8681,1900.0
2014-09-08 12:30:00,84.07,84.09,84.04,84.06,6900.0,73.8945,73.9121,73.8681,73.8857,6900.0
2014-09-08 12:35:00,84.05,84.06,84.03,84.05,5100.0,73.8769,73.8857,73.8594,73.8769,5100.0
2014-09-08 12:40:00,84.05,84.11,84.05,84.11,9600.0,73.8769,73.9297,73.8769,73.9297,9600.0
2014-09-08 12:45:00,84.12,84.13,84.06,84.09,6400.0,73.9385,73.9472,73.8857,73.9121,6400.0
2014-09-08 12:50:00,84.09,84.11,84.07,84.1,1400.0,73.9121,73.9297,73.8945,73.9209,1400.0
2014-09-08 12:55:00,84.11,84.15,84.1,84.14,2100.0,73.9297,73.9648,73.9209,73.956,2100.0
2014-09-08 13:00:00,84.14,84.16,84.14,84.15,3400.0,73.956,73.9736,73.956,73.9648,3400.0
2014-09-08 13:05:00,84.14,84.17,84.14,84.16,16000.0,73.956,73.9824,73.956,73.9736,16000.0
2014-09-08 13:10:00,84.16,84.16,84.09,84.12,7300.0,73.9736,73.9736,73.9121,73.9385,7300.0
2014-09-08 13:15:00,84.12,84.15,84.12,84.14,31300.0,73.9385,73.9648,73.9385,73.956,31300.0
2014-09-08 13:20:00,84.14,84.16,84.13,84.16,15000.0,73.956,73.9736,73.9472,73.9736,15000.0
2014-09-08 13:25:00,84.16,84.17,84.14,84.15,9500.0,73.9736,73.9824,73.956,73.9648,9500.0
2014-09-08 13:30:00,84.15,84.16,84.14,84.15,9000.0,73.9648,73.9736,73.956,73.9648,9000.0
2014-09-08 13:35:00,84.15,84.21,84.15,84.19,5100.0,73.9648,74.0176,73.9648,74.0,5100.0
2014-09-08 13:40:00,84.18,84.18,84.15,84.15,4300.0,73.9912,73.9912,73.9648,73.9648,4300.0
2014-09-08 13:45:00,84.15,84.18,84.15,84.15,6400.0,73.9648,73.9912,73.9648,73.9648,6400.0
2014-09-08 13:50:00,84.15,84.17,84.14,84.16,6700.0,73.9648,73.9824,73.956,73.9736,6700.0
2014-09-08 13:55:00,84.15,84.16,84.13,84.16,4700.0,73.9648,73.9736,73.9472,73.9736,4700.0
2014-09-08 14:00:00,84.15,84.21,84.14,84.19,5000.0,73.9648,74.0176,73.956,74.0,5000.0
2014-09-08 14:05:00,84.19,84.2,84.18,84.18,1700.0,74.0,74.0088,73.9912,73.9912,1700.0
2014-09-08 14:10:00,84.17,84.21,84.15,84.21,9200.0,73.9824,74.0176,73.9648,74.0176,9200.0
2014-09-08 14:15:00,84.22,84.25,84.17,84.2,6300.0,74.0264,74.0527,73.9824,74.0088,6300.0
2014-09-08 14:20:00,84.2,84.21,84.17,84.17,3200.0,74.0088,74.0176,73.9824,73.9824,3200.0
2014-09-08 14:25:00,84.17,84.19,84.17,84.18,4000.0,73.9824,74.0,73.9824,73.9912,4000.0
2014-09-08 14:30:00,84.19,84.2,84.16,84.16,2800.0,74.0,74.0088,73.9736,73.9736,2800.0
2014-09-08 14:35:00,84.17,84.17,84.14,84.15,3500.0,73.9824,73.9824,73.956,73.9648,3500.0
2014-09-08 14:40:00,84.15,84.19,84.15,84.16,3900.0,73.9648,74.0,73.9648,73.9736,3900.0
2014-09-08 14:45:00,84.14,84.21,84.14,84.19,8500.0,73.956,74.0176,73.956,74.0,8500.0
2014-09-08 14:50:00,84.18,84.23,84.18,84.2,6000.0,73.9912,74.0351,73.9912,74.0088,6000.0
2014-09-08 14:55:00,84.22,84.24,84.21,84.22,4000.0,74.0264,74.0439,74.0176,74.0264,4000.0
2014-09-08 15:00:00,84.21,84.25,84.2,84.24,3800.0,74.0176,74.0527,74.0088,74.0439,3800.0
2014-09-08 15:05:00,84.24,84.24,84.18,84.21,9500.0,74.0439,74.0439,73.9912,74.0176,9500.0
2014-09-08 15:10:00,84.21,84.3,84.21,84.24,9100.0,74.0176,74.0967,74.0176,74.0439,9100.0
2014-09-08 15:15:00,84.24,84.27,84.23,84.23,7900.0,74.0439,74.0703,74.0351,74.0351,7900.0
2014-09-08 15:20:00,84.24,84.26,84.22,84.24,9500.0,74.0439,74.0615,74.0264,74.0439,9500.0
2014-09-08 15:25:00,84.24,84.26,84.23,84.25,9800.0,74.0439,74.0615,74.0351,74.0527,9800.0
2014-09-08 15:30:00,84.25,84.28,84.24,84.26,7100.0,74.0527,74.0791,74.0439,74.0615,7100.0
2014-09-08 15:35:00,84.26,84.29,84.26,84.27,12500.0,74.0615,74.0879,74.0615,74.0703,12500.0
2014-09-08 15:40:00,84.28,84.28,84.2,84.24,15300.0,74.0791,74.0791,74.0088,74.0439,15300.0
2014-09-08 15:45:00,84.24,84.28,84.23,84.24,22600.0,74.0439,74.0791,74.0351,74.0439,22600.0
2014-09-08 15:50:00,84.25,84.32,84.24,84.32,20600.0,74.0527,74.1143,74.0439,74.1143,20600.0
2014-09-08 15:55:00,84.32,84.35,84.21,84.24,81900.0,74.1143,74.1406,74.0176,74.0439,81900.0
2014-09-09 09:30:00,84.28,84.42,84.07,84.3,12800.0,74.0791,74.2021,73.8945,74.0967,12800.0
2014-09-09 09:35:00,84.27,84.3,83.9,84.06,11100.0,74.0703,74.0967,73.7451,73.8857,11100.0
2014-09-09 09:40:00,84.1,84.14,84.04,84.13,1500.0,73.9209,73.956,73.8681,73.9472,1500.0
2014-09-09 09:45:00,84.07,84.1,84.01,84.06,3100.0,73.8945,73.9209,73.8418,73.8857,3100.0
2014-09-09 09:50:00,83.98,83.98,83.88,83.95,2400.0,73.8154,73.8154,73.7275,73.789,2400.0
2014-09-09 09:55:00,83.97,84.06,83.95,84.01,14300.0,73.8066,73.8857,73.789,73.8418,14300.0
2014-09-09 10:00:00,84.01,84.03,83.95,84.02,9600.0,73.8418,73.8594,73.789,73.8506,9600.0
2014-09-09 10:05:00,84.03,84.16,84.03,84.04,6400.0,73.8594,73.9736,73.8594,73.8681,6400.0
2014-09-09 10:10:00,84.06,84.06,83.94,83.98,3900.0,73.8857,73.8857,73.7802,73.8154,3900.0
2014-09-09 10:15:00,83.94,84.05,83.93,84.01,4900.0,73.7802,73.8769,73.7715,73.8418,4900.0
2014-09-09 10:20:00,84.01,84.09,83.98,84.04,3100.0,73.8418,73.9121,73.8154,73.8681,3100.0
2014-09-09 10:25:00,84.04,84.19,84.04,84.19,1600.0,73.8681,74.0,73.8681,74.0,1600.0
2014-09-09 10:30:00,84.22,84.28,84.17,84.17,4500.0,74.0264,74.0791,73.9824,73.9824,4500.0
2014-09-09 10:35:00,84.15,84.15,84.04,84.04,2300.0,73.9648,73.9648,73.8681,73.8681,2300.0
2014-09-09 10:40:00,83.99,84.06,83.97,84.02,7700.0,73.8242,73.8857,73.8066,73.8506,7700.0
2014-09-09 10:45:00,84.08,84.12,84.05,84.09,14300.0,73.9033,73.9385,73.8769,73.9121,14300.0
2014-09-09 10:50:00,84.08,84.2,84.07,84.2,11200.0,73.9033,74.0088,73.8945,74.0088,11200.0
2014-09-09 10:55:00,84.19,84.2,84.16,84.18,1900.0,74.0,74.0088,73.9736,73.9912,1900.0
2014-09-09 11:00:00,84.17,84.25,84.14,84.24,3500.0,73.9824,74.0527,73.956,74.0439,3500.0
2014-09-09 11:05:00,84.23,84.27,84.18,84.19,11800.0,74.0351,74.0703,73.9912,74.0,11800.0
2014-09-09 11:10:00,84.19,84.25,84.18,84.24,2600.0,74.0,74.0527,73.9912,74.0439,2600.0
2014-09-09 11:15:00,84.24,84.31,84.22,84.25,3100.0,74.0439,74.1055,74.0264,74.0527,3100.0
2014-09-09 11:20:00,84.25,84.29,84.25,84.25,3200.0,74.0527,74.0879,74.0527,74.0527,3200.0
2014-09-09 11:25:00,84.25,84.27,84.22,84.22,1900.0,74.0527,74.0703,74.0264,74.0264,1900.0
2014-09-09 11:30:00,84.21,84.24,84.2,84.22,1700.0,74.0176,74.0439,74.0088,74.0264,1700.0
2014-09-09 11:35:00,84.2,84.24,84.19,84.22,2600.0,74.0088,74.0439,74.0,74.0264,2600.0
2014-09-09 11:40:00,84.23,84.23,84.19,84.21,5100.0,74.0351,74.0351,74.0,74.0176,5100.0
2014-09-09 11:45:00,84.21,84.24,84.16,84.23,7700.0,74.0176,74.0439,73.9736,74.0351,7700.0
2014-09-09 11:50:00,84.22,84.23,84.12,84.12,3600.0,74.0264,74.0351,73.9385,73.9385,3600.0
2014-09-09 11:55:00,84.12,84.21,84.12,84.21,2800.0,73.9385,74.0176,73.9385,74.0176,2800.0
2014-09-09 12:00:00,84.2,84.2,84.14,84.18,3800.0,74.0088,74.0088,73.956,73.9912,3800.0
2014-09-09 12:05:00,84.19,84.23,84.19,84.2,3000.0,74.0,74.0351,74.0,74.0088,3000.0
2014-09-09 12:10:00,84.2,84.22,84.19,84.21,2100.0,74.0088,74.0264,74.0,74.0176,2100.0
2014-09-09 12:15:00,84.22,84.26,84.2,84.21,3800.0,74.0264,74.0615,74.0088,74.0176,3800.0
2014-09-09 12:20:00,84.21,84.28,84.21,84.25,1500.0,74.0176,74.0791,74.0176,74.0527,1500.0
2014-09-09 12:25:00,84.26,84.26,84.25,84.25,2000.0,74.0615,74.0615,74.0527,74.0527,2000.0
2014-09-09 12:30:00,84.28,84.28,84.27,84.27,800.0,74.0791,74.0791,74.0703,74.0703,800.0
2014-09-09 12:35:00,84.27,84.28,84.24,84.28,2400.0,74.0703,74.0791,74.0439,74.0791,2400.0
2014-09-09 12:40:00,84.27,84.27,84.24,84.25,2700.0,74.0703,74.0703,74.0439,74.0527,2700.0
2014-09-09 12:45:00,84.25,84.26,84.22,84.22,3200.0,74.0527,74.0615,74.0264,74.0264,3200.0
2014-09-09 12:50:00,84.22,84.23,84.18,84.18,3400.0,74.0264,74.0351,73.9912,73.9912,3400.0
2014-09-09 12:55:00,84.16,84.19,84.11,84.13,3500.0,73.9736,74.0,73.9297,73.9472,3500.0
2014-09-09 13:00:00,84.12,84.17,84.08,84.15,5900.0,73.9385,73.9824,73.9033,73.9648,5900.0
2014-09-09 13:05:00,84.13,84.19,84.12,84.13,4000.0,73.9472,74.0,73.9385,73.9472,4000.0
2014-09-09 13:10:00,84.12,84.21,84.12,84.12,3800.0,73.9385,74.0176,73.9385,73.9385,3800.0
2014-09-09 13:15:00,84.11,84.13,84.1,84.13,2900.0,73.9297,73.9472,73.9209,73.9472,2900.0
2014-09-09 13:20:00,84.11,84.11,84.08,84.08,3200.0,73.9297,73.9297,73.9033,73.9033,3200.0
2014-09-09 13:25:00,84.08,84.09,84.03,84.07,4300.0,73.9033,73.9121,73.8594,73.8945,4300.0
2014-09-09 13:30:00,84.08,84.13,84.08,84.13,1100.0,73.9033,73.9472,73.9033,73.9472,1100.0
2014-09-09 13:35:00,84.13,84.18,84.13,84.18,4000.0,73.9472,73.9912,73.9472,73.9912,4000.0
2014-09-09 13:40:00,84.19,84.19,84.14,84.17,4500.0,74.0,74.0,73.956,73.9824,4500.0
2014-09-09 13:45:00,84.17,84.28,84.17,84.28,3300.0,73.9824,74.0791,73.9824,74.0791,3300.0
2014-09-09 13:50:00,84.25,84.26,84.23,84.24,2200.0,74.0527,74.0615,74.0351,74.0439,2200.0
2014-09-09 13:55:00,84.24,84.26,84.23,84.24,6600.0,74.0439,74.0615,74.0351,74.0439,6600.0
2014-09-09 14:00:00,84.25,84.25,84.18,84.18,3400.0,74.0527,74.0527,73.9912,73.9912,3400.0
2014-09-09 14:05:00,84.17,84.18,84.12,84.13,5700.0,73.9824,73.9912,73.9385,73.9472,5700.0
2014-09-09 14:10:00,84.13,84.14,84.08,84.1,5500.0,73.9472,73.956,73.9033,73.9209,5500.0
2014-09-09 14:15:00,84.08,84.09,84.05,84.08,2800.0,73.9033,73.9121,73.8769,73.9033,2800.0
2014-09-09 14:20:00,84.07,84.09,84.0,84.0,5600.0,73.8945,73.9121,73.833,73.833,5600.0
2014-09-09 14:25:00,84.0,84.03,84.0,84.0,5500.0,73.833,73.8594,73.833,73.833,5500.0
2014-09-09 14:30:00,83.99,84.02,83.97,84.01,7300.0,73.8242,73.8506,73.8066,73.8418,7300.0
2014-09-09 14:35:00,84.01,84.02,83.99,84.02,3200.0,73.8418,73.8506,73.8242,73.8506,3200.0
2014-09-09 14:40:00,84.01,84.03,84.0,84.01,2500.0,73.8418,73.8594,73.833,73.8418,2500.0
2014-09-09 14:45:00,84.02,84.02,83.95,83.95,6800.0,73.8506,73.8506,73.789,73.789,6800.0
2014-09-09 14:50:00,83.97,84.03,83.97,84.02,10700.0,73.8066,73.8594,73.8066,73.8506,10700.0
2014-09-09 14:55:00,84.02,84.04,83.97,84.0,12700.0,73.8506,73.8681,73.8066,73.833,12700.0
2014-09-09 15:00:00,83.99,84.02,83.96,83.97,9100.0,73.8242,73.8506,73.7978,73.8066,9100.0
2014-09-09 15:05:00,83.97,83.98,83.83,83.87,7500.0,73.8066,73.8154,73.6836,73.7187,7500.0
2014-09-09 15:10:00,83.86,83.93,83.84,83.88,6600.0,73.7099,73.7715,73.6923,73.7275,6600.0
2014-09-09 15:15:00,83.88,83.89,83.77,83.78,14300.0,73.7275,73.7363,73.6308,73.6396,14300.0
2014-09-09 15:20:00,83.78,83.8,83.72,83.79,24200.0,73.6396,73.6572,73.5869,73.6484,24200.0
2014-09-09 15:25:00,83.8,83.81,83.74,83.8,5900.0,73.6572,73.666,73.6045,73.6572,5900.0
2014-09-09 15:30:00,83.78,83.8,83.75,83.76,16100.0,73.6396,73.6572,73.6132,73.622,16100.0
2014-09-09 15:35:00,83.77,83.8,83.72,83.74,12300.0,73.6308,73.6572,73.5869,73.6045,12300.0
2014-09-09 15:40:00,83.75,83.78,83.72,83.72,12500.0,73.6132,73.6396,73.5869,73.5869,12500.0
2014-09-09 15:45:00,83.73,83.74,83.67,83.68,43500.0,73.5957,73.6045,73.5429,73.5517,43500.0
2014-09-09 15:50:00,83.69,83.73,83.69,83.71,33400.0,73.5605,73.5957,73.5605,73.5781,33400.0
2014-09-09 15:55:00,83.71,83.77,83.7,83.76,63900.0,73.5781,73.6308,73.5693,73.622,63900.0
2014-09-10 09:30:00,84.04,84.06,83.89,83.98,10800.0,73.8681,73.8857,73.7363,73.8154,10800.0
2014-09-10 09:35:00,84.06,84.16,83.83,83.89,14400.0,73.8857,73.9736,73.6836,73.7363,14400.0
2014-09-10 09:40:00,83.85,83.9,83.77,83.84,9500.0,73.7011,73.7451,73.6308,73.6923,9500.0
2014-09-10 09:45:00,83.82,83.93,83.81,83.87,8300.0,73.6748,73.7715,73.666,73.7187,8300.0
2014-09-10 09:50:00,83.86,83.88,83.78,83.81,11000.0,73.7099,73.7275,73.6396,73.666,11000.0
2014-09-10 09:55:00,83.8,83.86,83.79,83.86,11000.0,73.6572,73.7099,73.6484,73.7099,11000.0
2014-09-10 10:00:00,83.86,83.89,83.81,83.84,8600.0,73.7099,73.7363,73.666,73.6923,8600.0
2014-09-10 10:05:00,83.83,83.97,83.83,83.95,7200.0,73.6836,73.8066,73.6836,73.789,7200.0
2014-09-10 10:10:00,83.95,83.99,83.95,83.96,4400.0,73.789,73.8242,73.789,73.7978,4400.0
2014-09-10 10:15:00,83.97,84.0,83.94,83.94,5700.0,73.8066,73.833,73.7802,73.7802,5700.0
2014-09-10 10:20:00,83.96,83.98,83.9,83.9,5400.0,73.7978,73.8154,73.7451,73.7451,5400.0
2014-09-10 10:25:00,83.89,83.94,83.88,83.91,8700.0,73.7363,73.7802,73.7275,73.7539,8700.0
2014-09-10 10:30:00,83.94,83.94,83.79,83.81,9000.0,73.7802,73.7802,73.6484,73.666,9000.0
2014-09-10 10:35:00,83.81,83.81,83.73,83.8,11200.0,73.666,73.666,73.5957,73.6572,11200.0
2014-09-10 10:40:00,83.78,83.94,83.78,83.93,8300.0,73.6396,73.7802,73.6396,73.7715,8300.0
2014-09-10 10:45:00,83.93,83.95,83.87,83.88,7200.0,73.7715,73.789,73.7187,73.7275,7200.0
2014-09-10 10:50:00,83.89,83.92,83.84,83.85,17200.0,73.7363,73.7627,73.6923,73.7011,17200.0
2014-09-10 10:55:00,83.87,83.87,83.74,83.74,29200.0,73.7187,73.7187,73.6045,73.6045,29200.0
2014-09-10 11:00:00,83.73,83.8,83.71,83.73,43600.0,73.5957,73.6572,73.5781,73.5957,43600.0
2014-09-10 11:05:00,83.73,83.75,83.69,83.73,4200.0,73.5957,73.6132,73.5605,73.5957,4200.0
2014-09-10 11:10:00,83.73,83.91,83.69,83.91,15900.0,73.5957,73.7539,73.5605,73.7539,15900.0
2014-09-10 11:15:00,83.87,83.9,83.84,83.9,6200.0,73.7187,73.7451,73.6923,73.7451,6200.0
2014-09-10 11:20:00,83.89,83.91,83.83,83.91,7600.0,73.7363,73.7539,73.6836,73.7539,7600.0
2014-09-10 11:25:00,83.91,83.91,83.84,83.87,6200.0,73.7539,73.7539,73.6923,73.7187,6200.0
2014-09-10 11:30:00,83.87,83.93,83.84,83.87,16500.0,73.7187,73.7715,73.6923,73.7187,16500.0
2014-09-10 11:35:00,83.86,83.95,83.86,83.94,4200.0,73.7099,73.789,73.7099,73.7802,4200.0
2014-09-10 11:40:00,83.94,83.97,83.93,83.97,1900.0,73.7802,73.8066,73.7715,73.8066,1900.0
2014-09-10 11:45:00,83.97,83.98,83.88,83.91,6900.0,73.8066,73.8154,73.7275,73.7539,6900.0
2014-09-10 11:50:00,83.91,83.93,83.9,83.9,4200.0,73.7539,73.7715,73.7451,73.7451,4200.0
2014-09-10 11:55:00,83.9,83.91,83.87,83.88,3100.0,73.7451,73.7539,73.7187,73.7275,3100.0
2014-09-10 12:00:00,83.87,83.87,83.77,83.79,16300.0,73.7187,73.7187,73.6308,73.6484,16300.0
2014-09-10 12:05:00,83.79,83.81,83.79,83.81,2100.0,73.6484,73.666,73.6484,73.666,2100.0
2014-09-10 12:10:00,83.82,83.84,83.79,83.79,3100.0,73.6748,73.6923,73.6484,73.6484,3100.0
2014-09-10 12:15:00,83.79,83.86,83.79,83.85,4800.0,73.6484,73.7099,73.6484,73.7011,4800.0
2014-09-10 12:20:00,83.84,83.95,83.83,83.95,5400.0,73.6923,73.789,73.6836,73.789,5400.0
2014-09-10 12:25:00,83.93,83.98,83.9,83.94,4000.0,73.7715,73.8154,73.7451,73.7802,4000.0
2014-09-10 12:30:00,83.95,83.95,83.91,83.94,3100.0,73.789,73.789,73.7539,73.7802,3100.0
2014-09-10 12:35:00,83.94,83.94,83.89,83.9,3100.0,73.7802,73.7802,73.7363,73.7451,3100.0
2014-09-10 12:40:00,83.9,83.94,83.89,83.9,3600.0,73.7451,73.7802,73.7363,73.7451,3600.0
2014-09-10 12:45:00,83.91,83.92,83.91,83.91,800.0,73.7539,73.7627,73.7539,73.7539,800.0
2014-09-10 12:50:00,83.9,83.9,83.89,83.9,1300.0,73.7451,73.7451,73.7363,73.7451,1300.0
2014-09-10 12:55:00,83.89,83.89,83.8,83.81,2200.0,73.7363,73.7363,73.6572,73.666,2200.0
2014-09-10 13:00:00,83.82,83.87,83.82,83.85,3800.0,73.6748,73.7187,73.6748,73.7011,3800.0
2014-09-10 13:05:00,83.85,84.0,83.85,83.99,4300.0,73.7011,73.833,73.7011,73.8242,4300.0
2014-09-10 13:10:00,83.99,84.01,83.98,83.98,8000.0,73.8242,73.8418,73.8154,73.8154,8000.0
2014-09-10 13:15:00,83.98,83.98,83.9,83.91,3000.0,73.8154,73.8154,73.7451,73.7539,3000.0
2014-09-10 13:20:00,83.92,83.92,83.91,83.92,3300.0,73.7627,73.7627,73.7539,73.7627,3300.0
2014-09-10 13:25:00,83.92,83.93,83.91,83.92,2500.0,73.7627,73.7715,73.7539,73.7627,2500.0
2014-09-10 13:30:00,83.92,83.95,83.91,83.94,5000.0,73.7627,73.789,73.7539,73.7802,5000.0
2014-09-10 13:35:00,83.96,84.0,83.95,83.98,6400.0,73.7978,73.833,73.789,73.8154,6400.0
2014-09-10 13:40:00,83.98,84.02,83.98,84.02,2500.0,73.8154,73.8506,73.8154,73.8506,2500.0
2014-09-10 13:45:00,84.02,84.03,84.02,84.03,2900.0,73.8506,73.8594,73.8506,73.8594,2900.0
2014-09-10 13:50:00,84.02,84.04,84.0,84.02,9700.0,73.8506,73.8681,73.833,73.8506,9700.0
2014-09-10 13:55:00,84.02,84.04,84.01,84.01,4600.0,73.8506,73.8681,73.8418,73.8418,4600.0
2014-09-10 14:00:00,84.01,84.05,84.01,84.05,5500.0,73.8418,73.8769,73.8418,73.8769,5500.0
2014-09-10 14:05:00,84.06,84.07,83.98,83.98,8600.0,73.8857,73.8945,73.8154,73.8154,8600.0
2014-09-10 14:10:00,83.98,84.03,83.98,83.99,6200.0,73.8154,73.8594,73.8154,73.8242,6200.0
2014-09-10 14:15:00,84.01,84.01,83.97,83.97,5400.0,73.8418,73.8418,73.8066,73.8066,5400.0
2014-09-10 14:20:00,83.96,83.97,83.93,83.95,4200.0,73.7978,73.8066,73.7715,73.789,4200.0
2014-09-10 14:25:00,83.95,83.98,83.95,83.98,4800.0,73.789,73.8154,73.789,73.8154,4800.0
2014-09-10 14:30:00,83.99,83.99,83.94,83.94,6900.0,73.8242,73.8242,73.7802,73.7802,6900.0
2014-09-10 14:35:00,83.93,83.94,83.87,83.89,7200.0,73.7715,73.7802,73.7187,73.7363,7200.0
2014-09-10 14:40:00,83.89,83.92,83.89,83.92,2900.0,73.7363,73.7627,73.7363,73.7627,2900.0
2014-09-10 14:45:00,83.93,83.96,83.92,83.96,3700.0,73.7715,73.7978,73.7627,73.7978,3700.0
2014-09-10 14:50:00,83.95,83.96,83.93,83.94,9900.0,73.789,73.7978,73.7715,73.7802,9900.0
2014-09-10 14:55:00,83.95,83.95,83.86,83.89,6500.0,73.789,73.789,73.7099,73.7363,6500.0
2014-09-10 15:00:00,83.89,83.95,83.89,83.93,7100.0,73.7363,73.789,73.7363,73.7715,7100.0
2014-09-10 15:05:00,83.95,84.03,83.93,84.03,12800.0,73.789,73.8594,73.7715,73.8594,12800.0
2014-09-10 15:10:00,84.03,84.04,83.99,84.04,6000.0,73.8594,73.8681,73.8242,73.8681,6000.0
2014-09-10 15:15:00,84.03,84.06,84.02,84.05,13100.0,73.8594,73.8857,73.8506,73.8769,13100.0
2014-09-10 15:20:00,84.05,84.05,84.03,84.03,4000.0,73.8769,73.8769,73.8594,73.8594,4000.0
2014-09-10 15:25:00,84.04,84.04,84.02,84.02,9400.0,73.8681,73.8681,73.8506,73.8506,9400.0
2014-09-10 15:30:00,84.02,84.07,84.02,84.06,9200.0,73.8506,73.8945,73.8506,73.8857,9200.0
2014-09-10 15:35:00,84.06,84.08,84.03,84.03,17800.0,73.8857,73.9033,73.8594,73.8594,17800.0
2014-09-10 15:40:00,84.03,84.05,83.99,83.99,20000.0,73.8594,73.8769,73.8242,73.8242,20000.0
2014-09-10 15:45:00,83.98,83.99,83.88,83.93,32300.0,73.8154,73.8242,73.7275,73.7715,32300.0
2014-09-10 15:50:00,83.94,83.98,83.92,83.94,16300.0,73.7802,73.8154,73.7627,73.7802,16300.0
2014-09-10 15:55:00,83.94,83.95,83.9,83.92,65700.0,73.7802,73.789,73.7451,73.7627,65700.0
2014-09-11 09:30:00,83.59,83.92,83.58,83.79,29800.0,73.4726,73.7627,73.4638,73.6484,29800.0
2014-09-11 09:35:00,83.8,83.84,83.62,83.64,5900.0,73.6572,73.6923,73.499,73.5166,5900.0
2014-09-11 09:40:00,83.65,83.73,83.59,83.68,4700.0,73.5253,73.5957,73.4726,73.5517,4700.0
2014-09-11 09:45:00,83.64,83.76,83.6,83.75,19000.0,73.5166,73.622,73.4814,73.6132,19000.0
2014-09-11 09:50:00,83.75,83.82,83.75,83.79,19600.0,73.6132,73.6748,73.6132,73.6484,19600.0
2014-09-11 09:55:00,83.78,83.85,83.76,83.81,7500.0,73.6396,73.7011,73.622,73.666,7500.0
2014-09-11 10:00:00,83.82,83.85,83.72,83.73,3900.0,73.6748,73.7011,73.5869,73.5957,3900.0
2014-09-11 10:05:00,83.74,83.8,83.72,83.75,5100.0,73.6045,73.6572,73.5869,73.6132,5100.0
2014-09-11 10:10:00,83.75,83.79,83.69,83.69,8300.0,73.6132,73.6484,73.5605,73.5605,8300.0
2014-09-11 10:15:00,83.68,83.81,83.68,83.78,3600.0,73.5517,73.666,73.5517,73.6396,3600.0
2014-09-11 10:20:00,83.79,83.79,83.65,83.7,2100.0,73.6484,73.6484,73.5253,73.5693,2100.0
2014-09-11 10:25:00,83.7,83.7,83.64,83.67,1700.0,73.5693,73.5693,73.5166,73.5429,1700.0
2014-09-11 10:30:00,83.65,83.73,83.65,83.68,9600.0,73.5253,73.5957,73.5253,73.5517,9600.0
2014-09-11 10:35:00,83.67,83.68,83.57,83.59,12000.0,73.5429,73.5517,73.455,73.4726,12000.0
2014-09-11 10:40:00,83.6,83.6,83.56,83.56,6100.0,73.4814,73.4814,73.4462,73.4462,6100.0
2014-09-11 10:45:00,83.55,83.58,83.51,83.51,16600.0,73.4374,73.4638,73.4023,73.4023,16600.0
2014-09-11 10:50:00,83.53,83.53,83.45,83.45,4100.0,73.4199,73.4199,73.3496,73.3496,4100.0
2014-09-11 10:55:00,83.46,83.53,83.43,83.53,6000.0,73.3583,73.4199,73.332,73.4199,6000.0
2014-09-11 11:00:00,83.53,83.59,83.45,83.59,21200.0,73.4199,73.4726,73.3496,73.4726,21200.0
2014-09-11 11:05:00,83.57,83.65,83.54,83.65,8800.0,73.455,73.5253,73.4287,73.5253,8800.0
2014-09-11 11:10:00,83.65,83.73,83.64,83.71,5600.0,73.5253,73.5957,73.5166,73.5781,5600.0
2014-09-11 11:15:00,83.72,83.78,83.71,83.77,6100.0,73.5869,73.6396,73.5781,73.6308,6100.0
2014-09-11 11:20:00,83.78,83.81,83.77,83.8,3800.0,73.6396,73.666,73.6308,73.6572,3800.0
2014-09-11 11:25:00,83.82,83.86,83.75,83.84,7700.0,73.6748,73.7099,73.6132,73.6923,7700.0
2014-09-11 11:30:00,83.85,83.99,83.85,83.99,5800.0,73.7011,73.8242,73.7011,73.8242,5800.0
2014-09-11 11:35:00,83.98,83.99,83.94,83.98,6800.0,73.8154,73.8242,73.7802,73.8154,6800.0
2014-09-11 11:40:00,83.97,83.98,83.94,83.94,4900.0,73.8066,73.8154,73.7802,73.7802,4900.0
2014-09-11 11:45:00,83.94,83.99,83.93,83.97,4300.0,73.7802,73.8242,73.7715,73.8066,4300.0
2014-09-11 11:50:00,83.98,84.01,83.97,84.01,2700.0,73.8154,73.8418,73.8066,73.8418,2700.0
2014-09-11 11:55:00,84.01,84.08,84.0,84.02,17800.0,73.8418,73.9033,73.833,73.8506,17800.0
2014-09-11 12:00:00,84.02,84.06,84.02,84.05,3700.0,73.8506,73.8857,73.8506,73.8769,3700.0
2014-09-11 12:05:00,84.05,84.06,84.04,84.05,10800.0,73.8769,73.8857,73.8681,73.8769,10800.0
2014-09-11 12:10:00,84.03,84.04,83.97,83.97,2200.0,73.8594,73.8681,73.8066,73.8066,2200.0
2014-09-11 12:15:00,83.97,84.03,83.97,84.02,2900.0,73.8066,73.8594,73.8066,73.8506,2900.0
2014-09-11 12:20:00,84.02,84.04,84.01,84.03,3700.0,73.8506,73.8681,73.8418,73.8594,3700.0
2014-09-11 12:25:00,84.03,84.12,84.02,84.12,5400.0,73.8594,73.9385,73.8506,73.9385,5400.0
2014-09-11 12:30:00,84.1,84.1,84.03,84.05,9500.0,73.9209,73.9209,73.8594,73.8769,9500.0
2014-09-11 12:35:00,84.06,84.1,84.05,84.05,4400.0,73.8857,73.9209,73.8769,73.8769,4400.0
2014-09-11 12:40:00,84.06,84.06,84.04,84.04,1100.0,73.8857,73.8857,73.8681,73.8681,1100.0
2014-09-11 12:45:00,84.04,84.05,84.0,84.0,3300.0,73.8681,73.8769,73.833,73.833,3300.0
2014-09-11 12:50:00,83.98,84.0,83.95,83.95,1700.0,73.8154,73.833,73.789,73.789,1700.0
2014-09-11 12:55:00,83.94,83.94,83.87,83.92,4900.0,73.7802,73.7802,73.7187,73.7627,4900.0
2014-09-11 13:00:00,83.92,84.0,83.92,83.97,3900.0,73.7627,73.833,73.7627,73.8066,3900.0
2014-09-11 13:05:00,83.97,83.98,83.95,83.98,2400.0,73.8066,73.8154,73.789,73.8154,2400.0
2014-09-11 13:10:00,83.97,83.99,83.97,83.99,1100.0,73.8066,73.8242,73.8066,73.8242,1100.0
2014-09-11 13:15:00,83.99,84.01,83.98,83.98,5100.0,73.8242,73.8418,73.8154,73.8154,5100.0
2014-09-11 13:20:00,83.98,84.01,83.89,83.89,4700.0,73.8154,73.8418,73.7363,73.7363,4700.0
2014-09-11 13:25:00,83.88,83.92,83.87,83.92,2500.0,73.7275,73.7627,73.7187,73.7627,2500.0
2014-09-11 13:30:00,83.92,83.97,83.91,83.97,58400.0,73.7627,73.8066,73.7539,73.8066,58400.0
2014-09-11 13:35:00,83.96,84.0,83.94,84.0,3900.0,73.7978,73.833,73.7802,73.833,3900.0
2014-09-11 13:40:00,83.98,84.06,83.98,84.04,1400.0,73.8154,73.8857,73.8154,73.8681,1400.0
2014-09-11 13:45:00,84.05,84.06,84.05,84.06,1700.0,73.8769,73.8857,73.8769,73.8857,1700.0
2014-09-11 13:50:00,84.08,84.08,84.03,84.04,3500.0,73.9033,73.9033,73.8594,73.8681,3500.0
2014-09-11 13:55:00,84.07,84.07,84.02,84.05,3700.0,73.8945,73.8945,73.8506,73.8769,3700.0
2014-09-11 14:00:00,84.06,84.14,84.05,84.08,7300.0,73.8857,73.956,73.8769,73.9033,7300.0
2014-09-11 14:05:00,84.07,84.1,84.06,84.08,4500.0,73.8945,73.9209,73.8857,73.9033,4500.0
2014-09-11 14:10:00,84.07,84.08,84.06,84.07,2700.0,73.8945,73.9033,73.8857,73.8945,2700.0
2014-09-11 14:15:00,84.07,84.1,84.07,84.09,7200.0,73.8945,73.9209,73.8945,73.9121,7200.0
2014-09-11 14:20:00,84.08,84.1,84.07,84.1,5100.0,73.9033,73.9209,73.8945,73.9209,5100.0
2014-09-11 14:25:00,84.11,84.15,84.11,84.14,2800.0,73.9297,73.9648,73.9297,73.956,2800.0
2014-09-11 14:30:00,84.15,84.19,84.14,84.15,3800.0,73.9648,74.0,73.956,73.9648,3800.0
2014-09-11 14:35:00,84.14,84.15,84.11,84.11,4300.0,73.956,73.9648,73.9297,73.9297,4300.0
2014-09-11 14:40:00,84.11,84.15,84.11,84.13,3800.0,73.9297,73.9648,73.9297,73.9472,3800.0
2014-09-11 14:45:00,84.14,84.15,84.11,84.12,2600.0,73.956,73.9648,73.9297,73.9385,2600.0
2014-09-11 14:50:00,84.12,84.14,84.1,84.14,4700.0,73.9385,73.956,73.9209,73.956,4700.0
2014-09-11 14:55:00,84.12,84.15,84.12,84.15,3900.0,73.9385,73.9648,73.9385,73.9648,3900.0
2014-09-11 15:00:00,84.15,84.18,84.15,84.18,6000.0,73.9648,73.9912,73.9648,73.9912,6000.0
2014-09-11 15:05:00,84.17,84.17,84.13,84.14,8200.0,73.9824,73.9824,73.9472,73.956,8200.0
2014-09-11 15:10:00,84.15,84.19,84.13,84.16,6900.0,73.9648,74.0,73.9472,73.9736,6900.0
2014-09-11 15:15:00,84.15,84.19,84.15,84.19,3600.0,73.9648,74.0,73.9648,74.0,3600.0
2014-09-11 15:20:00,84.18,84.22,84.16,84.16,4500.0,73.9912,74.0264,73.9736,73.9736,4500.0
2014-09-11 15:25:00,84.16,84.19,84.16,84.19,5500.0,73.9736,74.0,73.9736,74.0,5500.0
2014-09-11 15:30:00,84.19,84.21,84.15,84.19,10100.0,74.0,74.0176,73.9648,74.0,10100.0
2014-09-11 15:35:00,84.19,84.21,84.16,84.17,6100.0,74.0,74.0176,73.9736,73.9824,6100.0
2014-09-11 15:40:00,84.17,84.21,84.17,84.21,7900.0,73.9824,74.0176,73.9824,74.0176,7900.0
2014-09-11 15:45:00,84.2,84.24,84.17,84.21,16200.0,74.0088,74.0439,73.9824,74.0176,16200.0
2014-09-11 15:50:00,84.22,84.25,84.21,84.23,15400.0,74.0264,74.0527,74.0176,74.0351,15400.0
2014-09-11 15:55:00,84.22,84.29,84.22,84.25,33600.0,74.0264,74.0879,74.0264,74.0527,33600.0
2014-09-12 09:30:00,84.19,84.33,84.03,84.3,14900.0,74.0,74.123,73.8594,74.0967,14900.0
2014-09-12 09:35:00,84.29,84.35,83.99,84.03,14700.0,74.0879,74.1406,73.8242,73.8594,14700.0
2014-09-12 09:40:00,84.06,84.12,83.9,83.96,18300.0,73.8857,73.9385,73.7451,73.7978,18300.0
2014-09-12 09:45:00,83.93,83.96,83.81,83.91,6500.0,73.7715,73.7978,73.666,73.7539,6500.0
2014-09-12 09:50:00,83.93,83.93,83.81,83.81,9000.0,73.7715,73.7715,73.666,73.666,9000.0
2014-09-12 09:55:00,83.81,83.85,83.79,83.8,4300.0,73.666,73.7011,73.6484,73.6572,4300.0
2014-09-12 10:00:00,83.82,83.9,83.78,83.78,11200.0,73.6748,73.7451,73.6396,73.6396,11200.0
2014-09-12 10:05:00,83.74,83.91,83.72,83.91,5000.0,73.6045,73.7539,73.5869,73.7539,5000.0
2014-09-12 10:10:00,83.9,83.93,83.87,83.87,5400.0,73.7451,73.7715,73.7187,73.7187,5400.0
2014-09-12 10:15:00,83.89,83.96,83.84,83.94,5800.0,73.7363,73.7978,73.6923,73.7802,5800.0
2014-09-12 10:20:00,83.94,83.95,83.9,83.93,4700.0,73.7802,73.789,73.7451,73.7715,4700.0
2014-09-12 10:25:00,83.92,83.97,83.92,83.93,4500.0,73.7627,73.8066,73.7627,73.7715,4500.0
2014-09-12 10:30:00,83.95,83.98,83.92,83.93,4100.0,73.789,73.8154,73.7627,73.7715,4100.0
2014-09-12 10:35:00,83.93,83.96,83.86,83.91,4800.0,73.7715,73.7978,73.7099,73.7539,4800.0
2014-09-12 10:40:00,83.91,83.97,83.9,83.94,3600.0,73.7539,73.8066,73.7451,73.7802,3600.0
2014-09-12 10:45:00,83.92,83.92,83.84,83.88,6700.0,73.7627,73.7627,73.6923,73.7275,6700.0
2014-09-12 10:50:00,83.87,83.92,83.87,83.92,5100.0,73.7187,73.7627,73.7187,73.7627,5100.0
2014-09-12 10:55:00,83.92,83.94,83.85,83.86,4400.0,73.7627,73.7802,73.7011,73.7099,4400.0
2014-09-12 11:00:00,83.88,83.93,83.86,83.9,13100.0,73.7275,73.7715,73.7099,73.7451,13100.0
2014-09-12 11:05:00,83.88,83.93,83.88,83.93,4500.0,73.7275,73.7715,73.7275,73.7715,4500.0
2014-09-12 11:10:00,83.94,83.94,83.84,83.84,6700.0,73.7802,73.7802,73.6923,73.6923,6700.0
2014-09-12 11:15:00,83.84,83.86,83.83,83.83,3100.0,73.6923,73.7099,73.6836,73.6836,3100.0
2014-09-12 11:20:00,83.82,83.83,83.75,83.79,3800.0,73.6748,73.6836,73.6132,73.6484,3800.0
2014-09-12 11:25:00,83.79,83.89,83.76,83.86,8400.0,73.6484,73.7363,73.622,73.7099,8400.0
2014-09-12 11:30:00,83.85,83.88,83.77,83.88,4000.0,73.7011,73.7275,73.6308,73.7275,4000.0
2014-09-12 11:35:00,83.86,83.89,83.72,83.72,21000.0,73.7099,73.7363,73.5869,73.5869,21000.0
2014-09-12 11:40:00,83.71,83.79,83.69,83.77,4200.0,73.5781,73.6484,73.5605,73.6308,4200.0
2014-09-12 11:45:00,83.78,83.78,83.64,83.64,4700.0,73.6396,73.6396,73.5166,73.5166,4700.0
2014-09-12 11:50:00,83.65,83.69,83.59,83.69,8700.0,73.5253,73.5605,73.4726,73.5605,8700.0
2014-09-12 11:55:00,83.7,83.7,83.66,83.7,4300.0,73.5693,73.5693,73.5341,73.5693,4300.0
2014-09-12 12:00:00,83.68,83.68,83.58,83.59,5000.0,73.5517,73.5517,73.4638,73.4726,5000.0
2014-09-12 12:05:00,83.58,83.64,83.57,83.63,4100.0,73.4638,73.5166,73.455,73.5078,4100.0
2014-09-12 12:10:00,83.63,83.64,83.58,83.64,5400.0,73.5078,73.5166,73.4638,73.5166,5400.0
2014-09-12 12:15:00,83.65,83.66,83.61,83.61,3500.0,73.5253,73.5341,73.4902,73.4902,3500.0
2014-09-12 12:20:00,83.61,83.64,83.59,83.59,8500.0,73.4902,73.5166,73.4726,73.4726,8500.0
2014-09-12 12:25:00,83.6,83.67,83.6,83.63,13300.0,73.4814,73.5429,73.4814,73.5078,13300.0
2014-09-12 12:30:00,83.63,83.64,83.53,83.55,5300.0,73.5078,73.5166,73.4199,73.4374,5300.0
2014-09-12 12:35:00,83.54,83.55,83.47,83.5,4900.0,73.4287,73.4374,73.3671,73.3935,4900.0
2014-09-12 12:40:00,83.51,83.62,83.51,83.62,3400.0,73.4023,73.499,73.4023,73.499,3400.0
2014-09-12 12:45:00,83.61,83.61,83.53,83.53,2900.0,73.4902,73.4902,73.4199,73.4199,2900.0
2014-09-12 12:50:00,83.52,83.57,83.5,83.5,6200.0,73.4111,73.455,73.3935,73.3935,6200.0
2014-09-12 12:55:00,83.51,83.53,83.51,83.51,3000.0,73.4023,73.4199,73.4023,73.4023,3000.0
2014-09-12 13:00:00,83.51,83.54,83.48,83.51,6700.0,73.4023,73.4287,73.3759,73.4023,6700.0
2014-09-12 13:05:00,83.52,83.55,83.47,83.54,4600.0,73.4111,73.4374,73.3671,73.4287,4600.0
2014-09-12 13:10:00,83.54,83.54,83.41,83.42,8600.0,73.4287,73.4287,73.3144,73.3232,8600.0
2014-09-12 13:15:00,83.42,83.45,83.39,83.39,3500.0,73.3232,73.3496,73.2968,73.2968,3500.0
2014-09-12 13:20:00,83.4,83.4,83.32,83.33,4700.0,73.3056,73.3056,73.2353,73.2441,4700.0
2014-09-12 13:25:00,83.33,83.4,83.33,83.38,4500.0,73.2441,73.3056,73.2441,73.288,4500.0
2014-09-12 13:30:00,83.4,83.4,83.32,83.32,4200.0,73.3056,73.3056,73.2353,73.2353,4200.0
2014-09-12 13:35:00,83.31,83.39,83.3,83.3,5600.0,73.2265,73.2968,73.2177,73.2177,5600.0
2014-09-12 13:40:00,83.28,83.37,83.27,83.36,7200.0,73.2001,73.2792,73.1913,73.2704,7200.0
2014-09-12 13:45:00,83.35,83.37,83.31,83.31,5500.0,73.2617,73.2792,73.2265,73.2265,5500.0
2014-09-12 13:50:00,83.31,83.33,83.3,83.3,7700.0,73.2265,73.2441,73.2177,73.2177,7700.0
2014-09-12 13:55:00,83.29,83.29,83.22,83.22,4800.0,73.2089,73.2089,73.1474,73.1474,4800.0
2014-09-12 14:00:00,83.24,83.3,83.24,83.25,6900.0,73.165,73.2177,73.165,73.1738,6900.0
2014-09-12 14:05:00,83.25,83.31,83.24,83.31,6000.0,73.1738,73.2265,73.165,73.2265,6000.0
2014-09-12 14:10:00,83.31,83.42,83.31,83.41,7900.0,73.2265,73.3232,73.2265,73.3144,7900.0
2014-09-12 14:15:00,83.41,83.43,83.36,83.39,6800.0,73.3144,73.332,73.2704,73.2968,6800.0
2014-09-12 14:20:00,83.39,83.41,83.39,83.41,4300.0,73.2968,73.3144,73.2968,73.3144,4300.0
2014-09-12 14:25:00,83.42,83.42,83.34,83.34,6400.0,73.3232,73.3232,73.2529,73.2529,6400.0
2014-09-12 14:30:00,83.34,83.38,83.33,83.37,5200.0,73.2529,73.288,73.2441,73.2792,5200.0
2014-09-12 14:35:00,83.38,83.39,83.29,83.3,7800.0,73.288,73.2968,73.2089,73.2177,7800.0
2014-09-12 14:40:00,83.3,83.33,83.25,83.32,9800.0,73.2177,73.2441,73.1738,73.2353,9800.0
2014-09-12 14:45:00,83.32,83.36,83.28,83.32,10000.0,73.2353,73.2704,73.2001,73.2353,10000.0
2014-09-12 14:50:00,83.3,83.33,83.28,83.28,7000.0,73.2177,73.2441,73.2001,73.2001,7000.0
2014-09-12 14:55:00,83.28,83.35,83.28,83.35,6400.0,73.2001,73.2617,73.2001,73.2617,6400.0
2014-09-12 15:00:00,83.32,83.33,83.26,83.29,14300.0,73.2353,73.2441,73.1826,73.2089,14300.0
2014-09-12 15:05:00,83.29,83.43,83.29,83.4,12800.0,73.2089,73.332,73.2089,73.3056,12800.0
2014-09-12 15:10:00,83.41,83.44,83.36,83.42,14100.0,73.3144,73.3408,73.2704,73.3232,14100.0
2014-09-12 15:15:00,83.43,83.52,83.43,83.52,10600.0,73.332,73.4111,73.332,73.4111,10600.0
2014-09-12 15:20:00,83.52,83.52,83.47,83.5,10000.0,73.4111,73.4111,73.3671,73.3935,10000.0
2014-09-12 15:25:00,83.5,83.52,83.45,83.48,10900.0,73.3935,73.4111,73.3496,73.3759,10900.0
2014-09-12 15:30:00,83.49,83.54,83.46,83.53,13800.0,73.3847,73.4287,73.3583,73.4199,13800.0
2014-09-12 15:35:00,83.52,83.55,83.47,83.52,13700.0,73.4111,73.4374,73.3671,73.4111,13700.0
2014-09-12 15:40:00,83.52,83.55,83.41,83.43,15800.0,73.4111,73.4374,73.3144,73.332,15800.0
2014-09-12 15:45:00,83.41,83.46,83.41,83.46,27700.0,73.3144,73.3583,73.3144,73.3583,27700.0
2014-09-12 15:50:00,83.47,83.47,83.43,83.45,28700.0,73.3671,73.3671,73.332,73.3496,28700.0
2014-09-12 15:55:00,83.45,83.48,83.43,83.46,55600.0,73.3496,73.3759,73.332,73.3583,55600.0
2014-09-15 09:30:00,83.38,83.74,83.21,83.25,23300.0,73.288,73.6045,73.1386,73.1738,23300.0
2014-09-15 09:35:00,83.25,83.27,83.18,83.18,8600.0,73.1738,73.1913,73.1122,73.1122,8600.0
2014-09-15 09:40:00,83.18,83.35,83.07,83.3,6600.0,73.1122,73.2617,73.0155,73.2177,6600.0
2014-09-15 09:45:00,83.24,83.24,83.08,83.14,6600.0,73.165,73.165,73.0243,73.0771,6600.0
2014-09-15 09:50:00,83.13,83.27,83.07,83.17,9900.0,73.0683,73.1913,73.0155,73.1034,9900.0
2014-09-15 09:55:00,83.15,83.17,83.08,83.13,4800.0,73.0859,73.1034,73.0243,73.0683,4800.0
2014-09-15 10:00:00,83.12,83.17,83.07,83.14,6600.0,73.0595,73.1034,73.0155,73.0771,6600.0
2014-09-15 10:05:00,83.15,83.24,83.13,83.2,6500.0,73.0859,73.165,73.0683,73.1298,6500.0
2014-09-15 10:10:00,83.19,83.27,83.17,83.23,3900.0,73.121,73.1913,73.1034,73.1562,3900.0
2014-09-15 10:15:00,83.27,83.32,83.25,83.32,6500.0,73.1913,73.2353,73.1738,73.2353,6500.0
2014-09-15 10:20:00,83.24,83.24,83.13,83.16,4300.0,73.165,73.165,73.0683,73.0947,4300.0
2014-09-15 10:25:00,83.14,83.21,83.09,83.13,3200.0,73.0771,73.1386,73.0331,73.0683,3200.0
2014-09-15 10:30:00,83.09,83.23,83.09,83.22,24000.0,73.0331,73.1562,73.0331,73.1474,24000.0
2014-09-15 10:35:00,83.2,83.25,83.1,83.16,11300.0,73.1298,73.1738,73.0419,73.0947,11300.0
2014-09-15 10:40:00,83.17,83.23,83.09,83.14,10300.0,73.1034,73.1562,73.0331,73.0771,10300.0
2014-09-15 10:45:00,83.16,83.16,83.04,83.1,5500.0,73.0947,73.0947,72.9892,73.0419,5500.0
2014-09-15 10:50:00,83.08,83.2,83.06,83.19,5200.0,73.0243,73.1298,73.0068,73.121,5200.0
2014-09-15 10:55:00,83.19,83.24,83.15,83.23,2600.0,73.121,73.165,73.0859,73.1562,2600.0
2014-09-15 11:00:00,83.27,83.28,83.24,83.26,3500.0,73.1913,73.2001,73.165,73.1826,3500.0
2014-09-15 11:05:00,83.26,83.33,83.23,83.26,1300.0,73.1826,73.2441,73.1562,73.1826,1300.0
2014-09-15 11:10:00,83.27,83.27,83.22,83.24,3700.0,73.1913,73.1913,73.1474,73.165,3700.0
2014-09-15 11:15:00,83.21,83.24,83.12,83.12,4400.0,73.1386,73.165,73.0595,73.0595,4400.0
2014-09-15 11:20:00,83.14,83.19,83.09,83.18,19000.0,73.0771,73.121,73.0331,73.1122,19000.0
2014-09-15 11:25:00,83.19,83.19,83.09,83.1,5300.0,73.121,73.121,73.0331,73.0419,5300.0
2014-09-15 11:30:00,83.11,83.16,83.11,83.15,2000.0,73.0507,73.0947,73.0507,73.0859,2000.0
2014-09-15 11:35:00,83.16,83.23,83.16,83.17,1900.0,73.0947,73.1562,73.0947,73.1034,1900.0
2014-09-15 11:40:00,83.17,83.21,83.15,83.15,4100.0,73.1034,73.1386,73.0859,73.0859,4100.0
2014-09-15 11:45:00,83.15,83.17,83.12,83.17,2500.0,73.0859,73.1034,73.0595,73.1034,2500.0
2014-09-15 11:50:00,83.22,83.25,83.22,83.24,2800.0,73.1474,73.1738,73.1474,73.165,2800.0
2014-09-15 11:55:00,83.23,83.25,83.17,83.17,2200.0,73.1562,73.1738,73.1034,73.1034,2200.0
2014-09-15 12:00:00,83.15,83.2,83.15,83.17,12800.0,73.0859,73.1298,73.0859,73.1034,12800.0
2014-09-15 12:05:00,83.16,83.23,83.16,83.2,2300.0,73.0947,73.1562,73.0947,73.1298,2300.0
2014-09-15 12:10:00,83.23,83.25,83.23,83.23,1300.0,73.1562,73.1738,73.1562,73.1562,1300.0
2014-09-15 12:15:00,83.23,83.26,83.23,83.23,600.0,73.1562,73.1826,73.1562,73.1562,600.0
2014-09-15 12:20:00,83.21,83.22,83.19,83.22,2400.0,73.1386,73.1474,73.121,73.1474,2400.0
2014-09-15 12:25:00,83.22,83.29,83.22,83.28,1700.0,73.1474,73.2089,73.1474,73.2001,1700.0
2014-09-15 12:30:00,83.23,83.24,83.17,83.23,4700.0,73.1562,73.165,73.1034,73.1562,4700.0
2014-09-15 12:35:00,83.22,83.24,83.22,83.24,1800.0,73.1474,73.165,73.1474,73.165,1800.0
2014-09-15 12:40:00,83.24,83.24,83.19,83.22,2000.0,73.165,73.165,73.121,73.1474,2000.0
2014-09-15 12:45:00,83.25,83.3,83.24,83.29,1000.0,73.1738,73.2177,73.165,73.2089,1000.0
2014-09-15 12:50:00,83.3,83.37,83.3,83.37,1100.0,73.2177,73.2792,73.2177,73.2792,1100.0
2014-09-15 12:55:00,83.37,83.39,83.35,83.39,1300.0,73.2792,73.2968,73.2617,73.2968,1300.0
2014-09-15 13:00:00,83.37,83.4,83.36,83.37,1800.0,73.2792,73.3056,73.2704,73.2792,1800.0
2014-09-15 13:05:00,83.38,83.45,83.37,83.41,2900.0,73.288,73.3496,73.2792,73.3144,2900.0
2014-09-15 13:10:00,83.4,83.41,83.39,83.39,1700.0,73.3056,73.3144,73.2968,73.2968,1700.0
2014-09-15 13:15:00,83.4,83.41,83.4,83.4,1100.0,73.3056,73.3144,73.3056,73.3056,1100.0
2014-09-15 13:20:00,83.4,83.41,83.35,83.4,2000.0,73.3056,73.3144,73.2617,73.3056,2000.0
2014-09-15 13:25:00,83.39,83.41,83.33,83.33,3200.0,73.2968,73.3144,73.2441,73.2441,3200.0
2014-09-15 13:30:00,83.32,83.37,83.32,83.37,800.0,73.2353,73.2792,73.2353,73.2792,800.0
2014-09-15 13:35:00,83.37,83.37,83.33,83.35,1000.0,73.2792,73.2792,73.2441,73.2617,1000.0
2014-09-15 13:40:00,83.33,83.38,83.33,83.38,1400.0,73.2441,73.288,73.2441,73.288,1400.0
2014-09-15 13:45:00,83.37,83.4,83.35,83.35,1700.0,73.2792,73.3056,73.2617,73.2617,1700.0
2014-09-15 13:50:00,83.31,83.31,83.26,83.27,3300.0,73.2265,73.2265,73.1826,73.1913,3300.0
2014-09-15 13:55:00,83.28,83.3,83.23,83.23,1900.0,73.2001,73.2177,73.1562,73.1562,1900.0
2014-09-15 14:00:00,83.24,83.28,83.24,83.24,2400.0,73.165,73.2001,73.165,73.165,2400.0
2014-09-15 14:05:00,83.24,83.26,83.21,83.26,2200.0,73.165,73.1826,73.1386,73.1826,2200.0
2014-09-15 14:10:00,83.26,83.29,83.23,83.23,3700.0,73.1826,73.2089,73.1562,73.1562,3700.0
2014-09-15 14:15:00,83.25,83.28,83.23,83.28,4900.0,73.1738,73.2001,73.1562,73.2001,4900.0
2014-09-15 14:20:00,83.27,83.33,83.27,83.33,1700.0,73.1913,73.2441,73.1913,73.2441,1700.0
2014-09-15 14:25:00,83.31,83.41,83.31,83.41,3500.0,73.2265,73.3144,73.2265,73.3144,3500.0
2014-09-15 14:30:00,83.43,83.46,83.41,83.46,3400.0,73.332,73.3583,73.3144,73.3583,3400.0
2014-09-15 14:35:00,83.47,83.56,83.47,83.56,4600.0,73.3671,73.4462,73.3671,73.4462,4600.0
2014-09-15 14:40:00,83.56,83.57,83.53,83.57,8900.0,73.4462,73.455,73.4199,73.455,8900.0
2014-09-15 14:45:00,83.56,83.6,83.54,83.57,9300.0,73.4462,73.4814,73.4287,73.455,9300.0
2014-09-15 14:50:00,83.57,83.58,83.52,83.53,6700.0,73.455,73.4638,73.4111,73.4199,6700.0
2014-09-15 14:55:00,83.52,83.56,83.5,83.51,2400.0,73.4111,73.4462,73.3935,73.4023,2400.0
2014-09-15 15:00:00,83.51,83.54,83.49,83.52,2600.0,73.4023,73.4287,73.3847,73.4111,2600.0
2014-09-15 15:05:00,83.51,83.53,83.5,83.5,6300.0,73.4023,73.4199,73.3935,73.3935,6300.0
2014-09-15 15:10:00,83.5,83.51,83.46,83.49,3500.0,73.3935,73.4023,73.3583,73.3847,3500.0
2014-09-15 15:15:00,83.48,83.52,83.46,83.48,3000.0,73.3759,73.4111,73.3583,73.3759,3000.0
2014-09-15 15:20:00,83.48,83.53,83.48,83.5,4900.0,73.3759,73.4199,73.3759,73.3935,4900.0
2014-09-15 15:25:00,83.5,83.52,83.45,83.47,5000.0,73.3935,73.4111,73.3496,73.3671,5000.0
2014-09-15 15:30:00,83.46,83.47,83.41,83.47,8500.0,73.3583,73.3671,73.3144,73.3671,8500.0
2014-09-15 15:35:00,83.47,83.47,83.39,83.4,8900.0,73.3671,73.3671,73.2968,73.3056,8900.0
2014-09-15 15:40:00,83.41,83.43,83.38,83.43,6300.0,73.3144,73.332,73.288,73.332,6300.0
2014-09-15 15:45:00,83.42,83.44,83.38,83.4,11800.0,73.3232,73.3408,73.288,73.3056,11800.0
2014-09-15 15:50:00,83.39,83.41,83.37,83.41,12200.0,73.2968,73.3144,73.2792,73.3144,12200.0
2014-09-15 15:55:00,83.42,83.42,83.35,83.38,29900.0,73.3232,73.3232,73.2617,73.288,29900.0
2014-09-16 09:30:00,83.58,83.58,82.71,82.71,29000.0,73.4638,73.4638,72.6991,72.6991,29000.0
2014-09-16 09:35:00,82.86,83.09,82.83,83.08,9200.0,72.831,73.0331,72.8046,73.0243,9200.0
2014-09-16 09:40:00,83.09,83.18,83.02,83.16,11400.0,73.0331,73.1122,72.9716,73.0947,11400.0
2014-09-16 09:45:00,83.18,83.22,83.05,83.18,10100.0,73.1122,73.1474,72.998,73.1122,10100.0
2014-09-16 09:50:00,83.21,83.48,83.21,83.48,10000.0,73.1386,73.3759,73.1386,73.3759,10000.0
2014-09-16 09:55:00,83.47,83.65,83.46,83.62,18200.0,73.3671,73.5253,73.3583,73.499,18200.0
2014-09-16 10:00:00,83.63,83.75,83.59,83.66,13300.0,73.5078,73.6132,73.4726,73.5341,13300.0
2014-09-16 10:05:00,83.63,83.69,83.57,83.57,7900.0,73.5078,73.5605,73.455,73.455,7900.0
2014-09-16 10:10:00,83.57,83.63,83.56,83.63,5300.0,73.455,73.5078,73.4462,73.5078,5300.0
2014-09-16 10:15:00,83.63,83.65,83.49,83.5,7300.0,73.5078,73.5253,73.3847,73.3935,7300.0
2014-09-16 10:20:00,83.51,83.6,83.5,83.51,5600.0,73.4023,73.4814,73.3935,73.4023,5600.0
2014-09-16 10:25:00,83.51,83.56,83.51,83.55,4700.0,73.4023,73.4462,73.4023,73.4374,4700.0
2014-09-16 10:30:00,83.56,83.58,83.44,83.44,4100.0,73.4462,73.4638,73.3408,73.3408,4100.0
2014-09-16 10:35:00,83.43,83.51,83.43,83.5,6800.0,73.332,73.4023,73.332,73.3935,6800.0
2014-09-16 10:40:00,83.51,83.51,83.46,83.46,5100.0,73.4023,73.4023,73.3583,73.3583,5100.0
2014-09-16 10:45:00,83.46,83.51,83.45,83.5,5900.0,73.3583,73.4023,73.3496,73.3935,5900.0
2014-09-16 10:50:00,83.48,83.49,83.39,83.4,3100.0,73.3759,73.3847,73.2968,73.3056,3100.0
2014-09-16 10:55:00,83.38,83.38,83.25,83.27,6300.0,73.288,73.288,73.1738,73.1913,6300.0
2014-09-16 11:00:00,83.27,83.29,83.23,83.27,3100.0,73.1913,73.2089,73.1562,73.1913,3100.0
2014-09-16 11:05:00,83.27,83.28,83.19,83.21,15000.0,73.1913,73.2001,73.121,73.1386,15000.0
2014-09-16 11:10:00,83.23,83.27,83.23,83.26,3400.0,73.1562,73.1913,73.1562,73.1826,3400.0
2014-09-16 11:15:00,83.27,83.3,83.26,83.28,4000.0,73.1913,73.2177,73.1826,73.2001,4000.0
2014-09-16 11:20:00,83.3,83.39,83.3,83.39,3100.0,73.2177,73.2968,73.2177,73.2968,3100.0
2014-09-16 11:25:00,83.38,83.47,83.32,83.41,6800.0,73.288,73.3671,73.2353,73.3144,6800.0
2014-09-16 11:30:00,83.42,83.53,83.42,83.5,6200.0,73.3232,73.4199,73.3232,73.3935,6200.0
2014-09-16 11:35:00,83.51,83.61,83.51,83.59,3400.0,73.4023,73.4902,73.4023,73.4726,3400.0
2014-09-16 11:40:00,83.58,83.62,83.57,83.62,3400.0,73.4638,73.499,73.455,73.499,3400.0
2014-09-16 11:45:00,83.62,83.69,83.62,83.69,4000.0,73.499,73.5605,73.499,73.5605,4000.0
2014-09-16 11:50:00,83.71,83.79,83.7,83.76,5900.0,73.5781,73.6484,73.5693,73.622,5900.0
2014-09-16 11:55:00,83.76,83.87,83.76,83.87,6700.0,73.622,73.7187,73.622,73.7187,6700.0
2014-09-16 12:00:00,83.88,83.92,83.83,83.9,5500.0,73.7275,73.7627,73.6836,73.7451,5500.0
2014-09-16 12:05:00,83.89,83.93,83.88,83.9,4900.0,73.7363,73.7715,73.7275,73.7451,4900.0
2014-09-16 12:10:00,83.92,83.94,83.87,83.93,5800.0,73.7627,73.7802,73.7187,73.7715,5800.0
2014-09-16 12:15:00,83.94,83.95,83.91,83.91,1400.0,73.7802,73.789,73.7539,73.7539,1400.0
2014-09-16 12:20:00,83.94,83.98,83.94,83.98,8400.0,73.7802,73.8154,73.7802,73.8154,8400.0
2014-09-16 12:25:00,83.97,83.98,83.93,83.97,5500.0,73.8066,73.8154,73.7715,73.8066,5500.0
2014-09-16 12:30:00,83.98,83.98,83.95,83.95,5600.0,73.8154,73.8154,73.789,73.789,5600.0
2014-09-16 12:35:00,83.94,84.08,83.94,84.05,7100.0,73.7802,73.9033,73.7802,73.8769,7100.0
2014-09-16 12:40:00,84.06,84.07,83.99,83.99,6600.0,73.8857,73.8945,73.8242,73.8242,6600.0
2014-09-16 12:45:00,84.01,84.01,83.98,83.98,2400.0,73.8418,73.8418,73.8154,73.8154,2400.0
2014-09-16 12:50:00,83.98,84.05,83.98,84.03,4900.0,73.8154,73.8769,73.8154,73.8594,4900.0
2014-09-16 12:55:00,84.04,84.05,83.99,83.99,2500.0,73.8681,73.8769,73.8242,73.8242,2500.0
2014-09-16 13:00:00,84.0,84.12,84.0,84.04,4800.0,73.833,73.9385,73.833,73.8681,4800.0
2014-09-16 13:05:00,84.03,84.14,84.03,84.14,4100.0,73.8594,73.956,73.8594,73.956,4100.0
2014-09-16 13:10:00,84.14,84.19,84.14,84.17,5500.0,73.956,74.0,73.956,73.9824,5500.0
2014-09-16 13:15:00,84.16,84.26,84.16,84.26,7300.0,73.9736,74.0615,73.9736,74.0615,7300.0
2014-09-16 13:20:00,84.27,84.29,84.24,84.24,5400.0,74.0703,74.0879,74.0439,74.0439,5400.0
2014-09-16 13:25:00,84.24,84.25,84.18,84.2,14300.0,74.0439,74.0527,73.9912,74.0088,14300.0
2014-09-16 13:30:00,84.2,84.2,84.16,84.17,7000.0,74.0088,74.0088,73.9736,73.9824,7000.0
2014-09-16 13:35:00,84.16,84.19,84.11,84.15,23700.0,73.9736,74.0,73.9297,73.9648,23700.0
2014-09-16 13:40:00,84.15,84.18,84.12,84.17,3700.0,73.9648,73.9912,73.9385,73.9824,3700.0
2014-09-16 13:45:00,84.17,84.17,84.05,84.06,7700.0,73.9824,73.9824,73.8769,73.8857,7700.0
2014-09-16 13:50:00,84.06,84.11,84.04,84.11,3000.0,73.8857,73.9297,73.8681,73.9297,3000.0
2014-09-16 13:55:00,84.1,84.13,84.08,84.11,6100.0,73.9209,73.9472,73.9033,73.9297,6100.0
2014-09-16 14:00:00,84.13,84.16,84.12,84.15,16400.0,73.9472,73.9736,73.9385,73.9648,16400.0
2014-09-16 14:05:00,84.16,84.17,84.14,84.15,7700.0,73.9736,73.9824,73.956,73.9648,7700.0
2014-09-16 14:10:00,84.14,84.17,84.14,84.15,4700.0,73.956,73.9824,73.956,73.9648,4700.0
2014-09-16 14:15:00,84.17,84.17,84.1,84.12,5600.0,73.9824,73.9824,73.9209,73.9385,5600.0
2014-09-16 14:20:00,84.12,84.16,84.1,84.12,7500.0,73.9385,73.9736,73.9209,73.9385,7500.0
2014-09-16 14:25:00,84.13,84.15,84.11,84.12,3700.0,73.9472,73.9648,73.9297,73.9385,3700.0
2014-09-16 14:30:00,84.13,84.16,84.1,84.1,4000.0,73.9472,73.9736,73.9209,73.9209,4000.0
2014-09-16 14:35:00,84.11,84.12,84.03,84.05,21100.0,73.9297,73.9385,73.8594,73.8769,21100.0
2014-09-16 14:40:00,84.05,84.05,84.01,84.01,9000.0,73.8769,73.8769,73.8418,73.8418,9000.0
2014-09-16 14:45:00,84.01,84.01,83.96,83.98,10300.0,73.8418,73.8418,73.7978,73.8154,10300.0
2014-09-16 14:50:00,83.98,84.0,83.98,83.99,6400.0,73.8154,73.833,73.8154,73.8242,6400.0
2014-09-16 14:55:00,84.0,84.0,83.94,83.96,6600.0,73.833,73.833,73.7802,73.7978,6600.0
2014-09-16 15:00:00,83.97,83.97,83.93,83.94,13700.0,73.8066,73.8066,73.7715,73.7802,13700.0
2014-09-16 15:05:00,83.95,83.95,83.93,83.94,29800.0,73.789,73.789,73.7715,73.7802,29800.0
2014-09-16 15:10:00,83.93,83.94,83.92,83.94,5700.0,73.7715,73.7802,73.7627,73.7802,5700.0
2014-09-16 15:15:00,83.95,83.97,83.95,83.95,6200.0,73.789,73.8066,73.789,73.789,6200.0
2014-09-16 15:20:00,83.96,83.98,83.94,83.98,7800.0,73.7978,73.8154,73.7802,73.8154,7800.0
2014-09-16 15:25:00,83.98,83.98,83.92,83.93,12000.0,73.8154,73.8154,73.7627,73.7715,12000.0
2014-09-16 15:30:00,83.93,83.95,83.91,83.94,11800.0,73.7715,73.789,73.7539,73.7802,11800.0
2014-09-16 15:35:00,83.94,83.98,83.94,83.98,14400.0,73.7802,73.8154,73.7802,73.8154,14400.0
2014-09-16 15:40:00,83.99,84.02,83.95,84.02,9900.0,73.8242,73.8506,73.789,73.8506,9900.0
2014-09-16 15:45:00,84.02,84.1,84.02,84.08,21900.0,73.8506,73.9209,73.8506,73.9033,21900.0
2014-09-16 15:50:00,84.09,84.09,84.0,84.03,23400.0,73.9121,73.9121,73.833,73.8594,23400.0
2014-09-16 15:55:00,84.03,84.07,84.02,84.05,40700.0,73.8594,73.8945,73.8506,73.8769,40700.0
2014-09-17 09:30:00,84.08,84.17,83.77,83.84,21600.0,73.9033,73.9824,73.6308,73.6923,21600.0
2014-09-17 09:35:00,83.82,84.12,83.82,84.08,28100.0,73.6748,73.9385,73.6748,73.9033,28100.0
2014-09-17 09:40:00,84.05,84.18,84.05,84.18,7400.0,73.8769,73.9912,73.8769,73.9912,7400.0
2014-09-17 09:45:00,84.15,84.22,84.08,84.08,5100.0,73.9648,74.0264,73.9033,73.9033,5100.0
2014-09-17 09:50:00,84.08,84.16,84.03,84.14,2100.0,73.9033,73.9736,73.8594,73.956,2100.0
2014-09-17 09:55:00,84.14,84.21,84.14,84.15,1000.0,73.956,74.0176,73.956,73.9648,1000.0
2014-09-17 10:00:00,84.19,84.27,84.19,84.26,7200.0,74.0,74.0703,74.0,74.0615,7200.0
2014-09-17 10:05:00,84.27,84.32,84.25,84.3,2500.0,74.0703,74.1143,74.0527,74.0967,2500.0
2014-09-17 10:10:00,84.27,84.3,84.23,84.3,3000.0,74.0703,74.0967,74.0351,74.0967,3000.0
2014-09-17 10:15:00,84.29,84.31,84.27,84.31,5700.0,74.0879,74.1055,74.0703,74.1055,5700.0
2014-09-17 10:20:00,84.31,84.39,84.31,84.39,6600.0,74.1055,74.1758,74.1055,74.1758,6600.0
2014-09-17 10:25:00,84.4,84.46,84.4,84.44,4000.0,74.1846,74.2373,74.1846,74.2197,4000.0
2014-09-17 10:30:00,84.46,84.47,84.44,84.45,6400.0,74.2373,74.2461,74.2197,74.2285,6400.0
2014-09-17 10:35:00,84.44,84.46,84.39,84.43,9600.0,74.2197,74.2373,74.1758,74.2109,9600.0
2014-09-17 10:40:00,84.42,84.52,84.42,84.49,5000.0,74.2021,74.29,74.2021,74.2637,5000.0
2014-09-17 10:45:00,84.48,84.5,84.44,84.48,6800.0,74.2549,74.2725,74.2197,74.2549,6800.0
2014-09-17 10:50:00,84.49,84.49,84.44,84.48,7400.0,74.2637,74.2637,74.2197,74.2549,7400.0
2014-09-17 10:55:00,84.48,84.48,84.37,84.42,4800.0,74.2549,74.2549,74.1582,74.2021,4800.0
2014-09-17 11:00:00,84.4,84.4,84.34,84.35,7000.0,74.1846,74.1846,74.1318,74.1406,7000.0
2014-09-17 11:05:00,84.34,84.35,84.28,84.3,3300.0,74.1318,74.1406,74.0791,74.0967,3300.0
2014-09-17 11:10:00,84.28,84.31,84.27,84.3,2800.0,74.0791,74.1055,74.0703,74.0967,2800.0
2014-09-17 11:15:00,84.3,84.33,84.29,84.31,2600.0,74.0967,74.123,74.0879,74.1055,2600.0
2014-09-17 11:20:00,84.28,84.28,84.16,84.16,11200.0,74.0791,74.0791,73.9736,73.9736,11200.0
2014-09-17 11:25:00,84.16,84.18,84.13,84.16,5200.0,73.9736,73.9912,73.9472,73.9736,5200.0
2014-09-17 11:30:00,84.18,84.18,84.05,84.06,4300.0,73.9912,73.9912,73.8769,73.8857,4300.0
2014-09-17 11:35:00,84.08,84.12,84.08,84.09,2800.0,73.9033,73.9385,73.9033,73.9121,2800.0
2014-09-17 11:40:00,84.09,84.09,84.04,84.07,2000.0,73.9121,73.9121,73.8681,73.8945,2000.0
2014-09-17 11:45:00,84.07,84.07,83.99,83.99,4900.0,73.8945,73.8945,73.8242,73.8242,4900.0
2014-09-17 11:50:00,84.02,84.03,84.02,84.03,1400.0,73.8506,73.8594,73.8506,73.8594,1400.0
2014-09-17 11:55:00,84.05,84.06,84.04,84.05,1100.0,73.8769,73.8857,73.8681,73.8769,1100.0
2014-09-17 12:00:00,84.05,84.06,84.03,84.04,900.0,73.8769,73.8857,73.8594,73.8681,900.0
2014-09-17 12:05:00,84.04,84.04,83.98,84.01,3100.0,73.8681,73.8681,73.8154,73.8418,3100.0
2014-09-17 12:10:00,84.01,84.01,83.93,83.95,2400.0,73.8418,73.8418,73.7715,73.789,2400.0
2014-09-17 12:15:00,83.96,83.96,83.93,83.93,1700.0,73.7978,73.7978,73.7715,73.7715,1700.0
2014-09-17 12:20:00,83.93,83.95,83.9,83.9,4500.0,73.7715,73.789,73.7451,73.7451,4500.0
2014-09-17 12:25:00,83.89,83.89,83.86,83.88,3700.0,73.7363,73.7363,73.7099,73.7275,3700.0
2014-09-17 12:30:00,83.86,83.86,83.83,83.83,1000.0,73.7099,73.7099,73.6836,73.6836,1000.0
2014-09-17 12:35:00,83.84,83.87,83.81,83.87,5300.0,73.6923,73.7187,73.666,73.7187,5300.0
2014-09-17 12:40:00,83.86,83.92,83.85,83.91,2900.0,73.7099,73.7627,73.7011,73.7539,2900.0
2014-09-17 12:45:00,83.9,83.94,83.89,83.94,2800.0,73.7451,73.7802,73.7363,73.7802,2800.0
2014-09-17 12:50:00,83.93,83.99,83.92,83.92,3600.0,73.7715,73.8242,73.7627,73.7627,3600.0
2014-09-17 12:55:00,83.92,83.92,83.9,83.91,800.0,73.7627,73.7627,73.7451,73.7539,800.0
2014-09-17 13:00:00,83.89,83.91,83.89,83.9,3200.0,73.7363,73.7539,73.7363,73.7451,3200.0
2014-09-17 13:05:00,83.91,83.91,83.88,83.91,20300.0,73.7539,73.7539,73.7275,73.7539,20300.0
2014-09-17 13:10:00,83.9,83.92,83.9,83.9,1400.0,73.7451,73.7627,73.7451,73.7451,1400.0
2014-09-17 13:15:00,83.9,83.9,83.85,83.86,1000.0,73.7451,73.7451,73.7011,73.7099,1000.0
2014-09-17 13:20:00,83.84,83.84,83.82,83.82,2200.0,73.6923,73.6923,73.6748,73.6748,2200.0
2014-09-17 13:25:00,83.81,83.81,83.8,83.81,2900.0,73.666,73.666,73.6572,73.666,2900.0
2014-09-17 13:30:00,83.79,83.81,83.76,83.81,37400.0,73.6484,73.666,73.622,73.666,37400.0
2014-09-17 13:35:00,83.81,83.97,83.81,83.96,26600.0,73.666,73.8066,73.666,73.7978,26600.0
2014-09-17 13:40:00,83.98,83.98,83.89,83.96,13200.0,73.8154,73.8154,73.7363,73.7978,13200.0
2014-09-17 13:45:00,83.97,83.99,83.96,83.99,1900.0,73.8066,73.8242,73.7978,73.8242,1900.0
2014-09-17 13:50:00,83.98,84.08,83.97,84.06,7000.0,73.8154,73.9033,73.8066,73.8857,7000.0
2014-09-17 13:55:00,84.06,84.15,84.06,84.1,7600.0,73.8857,73.9648,73.8857,73.9209,7600.0
2014-09-17 14:00:00,84.14,84.35,83.67,83.83,25400.0,73.956,74.1406,73.5429,73.6836,25400.0
2014-09-17 14:05:00,83.8,84.05,83.8,83.96,11900.0,73.6572,73.8769,73.6572,73.7978,11900.0
2014-09-17 14:10:00,83.97,84.22,83.97,84.17,5500.0,73.8066,74.0264,73.8066,73.9824,5500.0
2014-09-17 14:15:00,84.16,84.23,84.08,84.23,7800.0,73.9736,74.0351,73.9033,74.0351,7800.0
2014-09-17 14:20:00,84.23,84.31,84.17,84.31,6900.0,74.0351,74.1055,73.9824,74.1055,6900.0
2014-09-17 14:25:00,84.31,84.39,84.26,84.39,8200.0,74.1055,74.1758,74.0615,74.1758,8200.0
2014-09-17 14:30:00,84.4,84.48,84.4,84.44,23800.0,74.1846,74.2549,74.1846,74.2197,23800.0
2014-09-17 14:35:00,84.45,84.46,84.29,84.29,8400.0,74.2285,74.2373,74.0879,74.0879,8400.0
2014-09-17 14:40:00,84.32,84.4,84.25,84.26,7000.0,74.1143,74.1846,74.0527,74.0615,7000.0
2014-09-17 14:45:00,84.22,84.27,84.15,84.24,7900.0,74.0264,74.0703,73.9648,74.0439,7900.0
2014-09-17 14:50:00,84.23,84.28,84.19,84.28,5900.0,74.0351,74.0791,74.0,74.0791,5900.0
2014-09-17 14:55:00,84.27,84.31,84.2,84.26,6200.0,74.0703,74.1055,74.0088,74.0615,6200.0
2014-09-17 15:00:00,84.25,84.36,84.24,84.35,7800.0,74.0527,74.1494,74.0439,74.1406,7800.0
2014-09-17 15:05:00,84.35,84.44,84.34,84.4,44000.0,74.1406,74.2197,74.1318,74.1846,44000.0
2014-09-17 15:10:00,84.38,84.38,84.29,84.34,5600.0,74.167,74.167,74.0879,74.1318,5600.0
2014-09-17 15:15:00,84.34,84.38,84.27,84.27,19100.0,74.1318,74.167,74.0703,74.0703,19100.0
2014-09-17 15:20:00,84.28,84.29,84.13,84.14,14700.0,74.0791,74.0879,73.9472,73.956,14700.0
2014-09-17 15:25:00,84.14,84.25,84.1,84.24,40100.0,73.956,74.0527,73.9209,74.0439,40100.0
2014-09-17 15:30:00,84.25,84.26,84.12,84.14,13800.0,74.0527,74.0615,73.9385,73.956,13800.0
2014-09-17 15:35:00,84.14,84.17,84.07,84.07,25400.0,73.956,73.9824,73.8945,73.8945,25400.0
2014-09-17 15:40:00,84.07,84.08,83.89,83.93,93000.0,73.8945,73.9033,73.7363,73.7715,93000.0
2014-09-17 15:45:00,83.92,83.94,83.81,83.88,22200.0,73.7627,73.7802,73.666,73.7275,22200.0
2014-09-17 15:50:00,83.9,83.97,83.89,83.92,27800.0,73.7451,73.8066,73.7363,73.7627,27800.0
2014-09-17 15:55:00,83.91,83.96,83.88,83.94,42900.0,73.7539,73.7978,73.7275,73.7802,42900.0
2014-09-18 09:30:00,84.45,84.45,83.91,84.08,17800.0,74.2285,74.2285,73.7539,73.9033,17800.0
2014-09-18 09:35:00,83.98,84.08,83.9,84.04,4500.0,73.8154,73.9033,73.7451,73.8681,4500.0
2014-09-18 09:40:00,83.97,84.01,83.89,83.89,6900.0,73.8066,73.8418,73.7363,73.7363,6900.0
2014-09-18 09:45:00,83.89,84.32,83.88,84.18,33600.0,73.7363,74.1143,73.7275,73.9912,33600.0
2014-09-18 09:50:00,84.13,84.33,84.13,84.31,13000.0,73.9472,74.123,73.9472,74.1055,13000.0
2014-09-18 09:55:00,84.32,84.33,84.18,84.22,292300.0,74.1143,74.123,73.9912,74.0264,292300.0
2014-09-18 10:00:00,84.22,84.26,84.16,84.22,9000.0,74.0264,74.0615,73.9736,74.0264,9000.0
2014-09-18 10:05:00,84.21,84.47,84.21,84.47,45700.0,74.0176,74.2461,74.0176,74.2461,45700.0
2014-09-18 10:10:00,84.43,84.59,84.42,84.55,11700.0,74.2109,74.3516,74.2021,74.3164,11700.0
2014-09-18 10:15:00,84.58,84.59,84.18,84.36,24800.0,74.3428,74.3516,73.9912,74.1494,24800.0
2014-09-18 10:20:00,84.37,84.41,84.21,84.23,5700.0,74.1582,74.1934,74.0176,74.0351,5700.0
2014-09-18 10:25:00,84.26,84.29,84.16,84.24,14600.0,74.0615,74.0879,73.9736,74.0439,14600.0
2014-09-18 10:30:00,84.26,84.35,84.17,84.35,32000.0,74.0615,74.1406,73.9824,74.1406,32000.0
2014-09-18 10:35:00,84.36,84.41,84.23,84.29,42800.0,74.1494,74.1934,74.0351,74.0879,42800.0
2014-09-18 10:40:00,84.3,84.31,84.17,84.22,19700.0,74.0967,74.1055,73.9824,74.0264,19700.0
2014-09-18 10:45:00,84.23,84.28,84.22,84.24,18500.0,74.0351,74.0791,74.0264,74.0439,18500.0
2014-09-18 10:50:00,84.24,84.26,84.19,84.21,4000.0,74.0439,74.0615,74.0,74.0176,4000.0
2014-09-18 10:55:00,84.22,84.22,84.09,84.11,7300.0,74.0264,74.0264,73.9121,73.9297,7300.0
2014-09-18 11:00:00,84.12,84.12,83.88,83.95,31100.0,73.9385,73.9385,73.7275,73.789,31100.0
2014-09-18 11:05:00,83.92,83.93,83.78,83.79,9400.0,73.7627,73.7715,73.6396,73.6484,9400.0
2014-09-18 11:10:00,83.8,83.87,83.78,83.83,21100.0,73.6572,73.7187,73.6396,73.6836,21100.0
2014-09-18 11:15:00,83.84,83.85,83.76,83.76,5800.0,73.6923,73.7011,73.622,73.622,5800.0
2014-09-18 11:20:00,83.79,83.82,83.79,83.82,5600.0,73.6484,73.6748,73.6484,73.6748,5600.0
2014-09-18 11:25:00,83.85,83.86,83.82,83.83,4100.0,73.7011,73.7099,73.6748,73.6836,4100.0
2014-09-18 11:30:00,83.84,83.87,83.8,83.82,7700.0,73.6923,73.7187,73.6572,73.6748,7700.0
2014-09-18 11:35:00,83.82,83.82,83.74,83.76,9500.0,73.6748,73.6748,73.6045,73.622,9500.0
2014-09-18 11:40:00,83.74,83.75,83.69,83.7,5700.0,73.6045,73.6132,73.5605,73.5693,5700.0
2014-09-18 11:45:00,83.7,83.76,83.7,83.73,2800.0,73.5693,73.622,73.5693,73.5957,2800.0
2014-09-18 11:50:00,83.75,83.81,83.69,83.8,7100.0,73.6132,73.666,73.5605,73.6572,7100.0
2014-09-18 11:55:00,83.78,83.88,83.77,83.85,10300.0,73.6396,73.7275,73.6308,73.7011,10300.0
2014-09-18 12:00:00,83.88,83.97,83.88,83.94,5200.0,73.7275,73.8066,73.7275,73.7802,5200.0
2014-09-18 12:05:00,83.92,83.92,83.88,83.91,6700.0,73.7627,73.7627,73.7275,73.7539,6700.0
2014-09-18 12:10:00,83.92,83.96,83.87,83.89,11000.0,73.7627,73.7978,73.7187,73.7363,11000.0
2014-09-18 12:15:00,83.88,83.99,83.88,83.99,2800.0,73.7275,73.8242,73.7275,73.8242,2800.0
2014-09-18 12:20:00,84.0,84.01,83.95,83.99,536300.0,73.833,73.8418,73.789,73.8242,536300.0
2014-09-18 12:25:00,83.99,84.0,83.93,83.93,4100.0,73.8242,73.833,73.7715,73.7715,4100.0
2014-09-18 12:30:00,83.92,83.99,83.92,83.95,4700.0,73.7627,73.8242,73.7627,73.789,4700.0
2014-09-18 12:35:00,83.95,83.97,83.91,83.94,5000.0,73.789,73.8066,73.7539,73.7802,5000.0
2014-09-18 12:40:00,83.93,83.95,83.85,83.87,4200.0,73.7715,73.789,73.7011,73.7187,4200.0
2014-09-18 12:45:00,83.88,83.91,83.86,83.88,2300.0,73.7275,73.7539,73.7099,73.7275,2300.0
2014-09-18 12:50:00,83.89,83.92,83.87,83.87,1900.0,73.7363,73.7627,73.7187,73.7187,1900.0
2014-09-18 12:55:00,83.88,83.88,83.87,83.88,3300.0,73.7275,73.7275,73.7187,73.7275,3300.0
2014-09-18 13:00:00,83.88,83.89,83.86,83.86,3500.0,73.7275,73.7363,73.7099,73.7099,3500.0
2014-09-18 13:05:00,83.86,83.88,83.81,83.81,5400.0,73.7099,73.7275,73.666,73.666,5400.0
2014-09-18 13:10:00,83.81,83.86,83.81,83.85,4200.0,73.666,73.7099,73.666,73.7011,4200.0
2014-09-18 13:15:00,83.86,83.87,83.83,83.84,4100.0,73.7099,73.7187,73.6836,73.6923,4100.0
2014-09-18 13:20:00,83.83,83.83,83.79,83.8,4300.0,73.6836,73.6836,73.6484,73.6572,4300.0
2014-09-18 13:25:00,83.81,83.83,83.8,83.8,3600.0,73.666,73.6836,73.6572,73.6572,3600.0
2014-09-18 13:30:00,83.79,83.82,83.74,83.75,5800.0,73.6484,73.6748,73.6045,73.6132,5800.0
2014-09-18 13:35:00,83.75,83.78,83.75,83.78,2800.0,73.6132,73.6396,73.6132,73.6396,2800.0
2014-09-18 13:40:00,83.78,83.78,83.74,83.74,4400.0,73.6396,73.6396,73.6045,73.6045,4400.0
2014-09-18 13:45:00,83.75,83.76,83.73,83.74,2600.0,73.6132,73.622,73.5957,73.6045,2600.0
2014-09-18 13:50:00,83.74,83.77,83.73,83.77,6400.0,73.6045,73.6308,73.5957,73.6308,6400.0
2014-09-18 13:55:00,83.77,83.77,83.74,83.77,3100.0,73.6308,73.6308,73.6045,73.6308,3100.0
2014-09-18 14:00:00,83.76,83.82,83.76,83.77,4900.0,73.622,73.6748,73.622,73.6308,4900.0
2014-09-18 14:05:00,83.77,83.87,83.77,83.87,3300.0,73.6308,73.7187,73.6308,73.7187,3300.0
2014-09-18 14:10:00,83.88,83.9,83.87,83.87,2300.0,73.7275,73.7451,73.7187,73.7187,2300.0
2014-09-18 14:15:00,83.87,83.89,83.86,83.86,3800.0,73.7187,73.7363,73.7099,73.7099,3800.0
2014-09-18 14:20:00,83.86,83.86,83.82,83.84,4700.0,73.7099,73.7099,73.6748,73.6923,4700.0
2014-09-18 14:25:00,83.83,83.89,83.83,83.85,2600.0,73.6836,73.7363,73.6836,73.7011,2600.0
2014-09-18 14:30:00,83.86,83.91,83.86,83.91,4000.0,73.7099,73.7539,73.7099,73.7539,4000.0
2014-09-18 14:35:00,83.9,83.92,83.89,83.92,3300.0,73.7451,73.7627,73.7363,73.7627,3300.0
2014-09-18 14:40:00,83.9,83.9,83.83,83.85,11100.0,73.7451,73.7451,73.6836,73.7011,11100.0
2014-09-18 14:45:00,83.85,83.86,83.78,83.78,5200.0,73.7011,73.7099,73.6396,73.6396,5200.0
2014-09-18 14:50:00,83.78,83.78,83.71,83.74,6400.0,73.6396,73.6396,73.5781,73.6045,6400.0
2014-09-18 14:55:00,83.71,83.73,83.67,83.69,12500.0,73.5781,73.5957,73.5429,73.5605,12500.0
2014-09-18 15:00:00,83.7,83.81,83.7,83.81,5400.0,73.5693,73.666,73.5693,73.666,5400.0
2014-09-18 15:05:00,83.82,83.86,83.82,83.82,14500.0,73.6748,73.7099,73.6748,73.6748,14500.0
2014-09-18 15:10:00,83.82,83.85,83.81,83.85,10100.0,73.6748,73.7011,73.666,73.7011,10100.0
2014-09-18 15:15:00,83.85,83.96,83.85,83.96,12000.0,73.7011,73.7978,73.7011,73.7978,12000.0
2014-09-18 15:20:00,83.96,84.0,83.96,84.0,23500.0,73.7978,73.833,73.7978,73.833,23500.0
2014-09-18 15:25:00,84.0,84.01,83.98,83.99,29400.0,73.833,73.8418,73.8154,73.8242,29400.0
2014-09-18 15:30:00,83.99,84.01,83.98,83.99,24100.0,73.8242,73.8418,73.8154,73.8242,24100.0
2014-09-18 15:35:00,83.99,84.02,83.99,84.0,46900.0,73.8242,73.8506,73.8242,73.833,46900.0
2014-09-18 15:40:00,84.0,84.0,83.98,83.99,36500.0,73.833,73.833,73.8154,73.8242,36500.0
2014-09-18 15:45:00,83.99,84.0,83.98,84.0,29100.0,73.8242,73.833,73.8154,73.833,29100.0
2014-09-18 15:50:00,83.99,84.0,83.99,84.0,47200.0,73.8242,73.833,73.8242,73.833,47200.0
2014-09-18 15:55:00,84.0,84.08,83.98,84.07,118000.0,73.833,73.9033,73.8154,73.8945,118000.0
2014-09-19 09:30:00,84.44,84.62,84.34,84.4,258500.0,74.2197,74.3779,74.1318,74.1846,258500.0
2014-09-19 09:35:00,84.38,84.38,84.11,84.11,10600.0,74.167,74.167,73.9297,73.9297,10600.0
2014-09-19 09:40:00,84.1,84.15,83.99,84.06,13900.0,73.9209,73.9648,73.8242,73.8857,13900.0
2014-09-19 09:45:00,84.11,84.14,83.96,84.12,8700.0,73.9297,73.956,73.7978,73.9385,8700.0
2014-09-19 09:50:00,84.12,84.15,84.05,84.05,12900.0,73.9385,73.9648,73.8769,73.8769,12900.0
2014-09-19 09:55:00,84.07,84.09,83.99,84.0,4200.0,73.8945,73.9121,73.8242,73.833,4200.0
2014-09-19 10:00:00,84.02,84.1,84.0,84.08,5900.0,73.8506,73.9209,73.833,73.9033,5900.0
2014-09-19 10:05:00,84.07,84.1,84.0,84.08,3900.0,73.8945,73.9209,73.833,73.9033,3900.0
2014-09-19 10:10:00,84.07,84.11,84.02,84.05,6400.0,73.8945,73.9297,73.8506,73.8769,6400.0
2014-09-19 10:15:00,84.03,84.12,84.03,84.1,4700.0,73.8594,73.9385,73.8594,73.9209,4700.0
2014-09-19 10:20:00,84.08,84.08,84.02,84.03,5400.0,73.9033,73.9033,73.8506,73.8594,5400.0
2014-09-19 10:25:00,84.04,84.04,83.91,83.91,10900.0,73.8681,73.8681,73.7539,73.7539,10900.0
2014-09-19 10:30:00,83.91,83.91,83.8,83.89,10200.0,73.7539,73.7539,73.6572,73.7363,10200.0
2014-09-19 10:35:00,83.88,83.9,83.76,83.79,15100.0,73.7275,73.7451,73.622,73.6484,15100.0
2014-09-19 10:40:00,83.76,83.76,83.7,83.71,7600.0,73.622,73.622,73.5693,73.5781,7600.0
2014-09-19 10:45:00,83.71,83.75,83.69,83.71,8200.0,73.5781,73.6132,73.5605,73.5781,8200.0
2014-09-19 10:50:00,83.7,83.75,83.7,83.73,10200.0,73.5693,73.6132,73.5693,73.5957,10200.0
2014-09-19 10:55:00,83.73,83.74,83.68,83.74,6400.0,73.5957,73.6045,73.5517,73.6045,6400.0
2014-09-19 11:00:00,83.75,83.76,83.65,83.72,23600.0,73.6132,73.622,73.5253,73.5869,23600.0
2014-09-19 11:05:00,83.72,83.72,83.62,83.64,15800.0,73.5869,73.5869,73.499,73.5166,15800.0
2014-09-19 11:10:00,83.64,83.65,83.51,83.52,17500.0,73.5166,73.5253,73.4023,73.4111,17500.0
2014-09-19 11:15:00,83.55,83.57,83.52,83.52,10900.0,73.4374,73.455,73.4111,73.4111,10900.0
2014-09-19 11:20:00,83.53,83.58,83.51,83.54,9900.0,73.4199,73.4638,73.4023,73.4287,9900.0
2014-09-19 11:25:00,83.51,83.55,83.45,83.49,11400.0,73.4023,73.4374,73.3496,73.3847,11400.0
2014-09-19 11:30:00,83.49,83.5,83.4,83.43,25500.0,73.3847,73.3935,73.3056,73.332,25500.0
2014-09-19 11:35:00,83.43,83.47,83.42,83.47,15700.0,73.332,73.3671,73.3232,73.3671,15700.0
2014-09-19 11:40:00,83.48,83.5,83.44,83.44,10300.0,73.3759,73.3935,73.3408,73.3408,10300.0
2014-09-19 11:45:00,83.45,83.49,83.43,83.45,26300.0,73.3496,73.3847,73.332,73.3496,26300.0
2014-09-19 11:50:00,83.46,83.54,83.42,83.48,19800.0,73.3583,73.4287,73.3232,73.3759,19800.0
2014-09-19 11:55:00,83.47,83.5,83.4,83.43,10400.0,73.3671,73.3935,73.3056,73.332,10400.0
2014-09-19 12:00:00,83.44,83.44,83.33,83.38,12000.0,73.3408,73.3408,73.2441,73.288,12000.0
2014-09-19 12:05:00,83.38,83.41,83.33,83.38,8400.0,73.288,73.3144,73.2441,73.288,8400.0
2014-09-19 12:10:00,83.38,83.44,83.33,83.33,7400.0,73.288,73.3408,73.2441,73.2441,7400.0
2014-09-19 12:15:00,83.35,83.35,83.26,83.26,12100.0,73.2617,73.2617,73.1826,73.1826,12100.0
2014-09-19 12:20:00,83.26,83.3,83.24,83.27,9000.0,73.1826,73.2177,73.165,73.1913,9000.0
2014-09-19 12:25:00,83.27,83.32,83.25,83.27,9700.0,73.1913,73.2353,73.1738,73.1913,9700.0
2014-09-19 12:30:00,83.27,83.27,83.19,83.24,10300.0,73.1913,73.1913,73.121,73.165,10300.0
2014-09-19 12:35:00,83.25,83.31,83.24,83.29,9200.0,73.1738,73.2265,73.165,73.2089,9200.0
2014-09-19 12:40:00,83.28,83.29,83.24,83.26,7000.0,73.2001,73.2089,73.165,73.1826,7000.0
2014-09-19 12:45:00,83.28,83.29,83.18,83.22,9300.0,73.2001,73.2089,73.1122,73.1474,9300.0
2014-09-19 12:50:00,83.22,83.29,83.2,83.2,7900.0,73.1474,73.2089,73.1298,73.1298,7900.0
2014-09-19 12:55:00,83.2,83.23,83.17,83.23,11800.0,73.1298,73.1562,73.1034,73.1562,11800.0
2014-09-19 13:00:00,83.24,83.26,83.22,83.25,7000.0,73.165,73.1826,73.1474,73.1738,7000.0
2014-09-19 13:05:00,83.26,83.3,83.25,83.3,9600.0,73.1826,73.2177,73.1738,73.2177,9600.0
2014-09-19 13:10:00,83.3,83.39,83.28,83.39,74700.0,73.2177,73.2968,73.2001,73.2968,74700.0
2014-09-19 13:15:00,83.39,83.43,83.38,83.39,9500.0,73.2968,73.332,73.288,73.2968,9500.0
2014-09-19 13:20:00,83.37,83.37,83.34,83.37,11200.0,73.2792,73.2792,73.2529,73.2792,11200.0
2014-09-19 13:25:00,83.36,83.37,83.28,83.3,12300.0,73.2704,73.2792,73.2001,73.2177,12300.0
2014-09-19 13:30:00,83.32,83.38,83.32,83.33,6700.0,73.2353,73.288,73.2353,73.2441,6700.0
2014-09-19 13:35:00,83.34,83.37,83.32,83.32,6800.0,73.2529,73.2792,73.2353,73.2353,6800.0
2014-09-19 13:40:00,83.32,83.32,83.27,83.29,96200.0,73.2353,73.2353,73.1913,73.2089,96200.0
2014-09-19 13:45:00,83.3,83.31,83.28,83.3,17300.0,73.2177,73.2265,73.2001,73.2177,17300.0
2014-09-19 13:50:00,83.3,83.42,83.3,83.41,5400.0,73.2177,73.3232,73.2177,73.3144,5400.0
2014-09-19 13:55:00,83.42,83.48,83.39,83.39,10400.0,73.3232,73.3759,73.2968,73.2968,10400.0
2014-09-19 14:00:00,83.4,83.46,83.26,83.26,24000.0,73.3056,73.3583,73.1826,73.1826,24000.0
2014-09-19 14:05:00,83.26,83.26,83.19,83.21,10300.0,73.1826,73.1826,73.121,73.1386,10300.0
2014-09-19 14:10:00,83.2,83.24,83.15,83.24,11500.0,73.1298,73.165,73.0859,73.165,11500.0
2014-09-19 14:15:00,83.24,83.24,83.2,83.23,5100.0,73.165,73.165,73.1298,73.1562,5100.0
2014-09-19 14:20:00,83.23,83.26,83.22,83.23,9900.0,73.1562,73.1826,73.1474,73.1562,9900.0
2014-09-19 14:25:00,83.23,83.25,83.22,83.25,9900.0,73.1562,73.1738,73.1474,73.1738,9900.0
2014-09-19 14:30:00,83.25,83.26,83.2,83.23,9000.0,73.1738,73.1826,73.1298,73.1562,9000.0
2014-09-19 14:35:00,83.23,83.27,83.21,83.25,11100.0,73.1562,73.1913,73.1386,73.1738,11100.0
2014-09-19 14:40:00,83.25,83.28,83.25,83.27,10500.0,73.1738,73.2001,73.1738,73.1913,10500.0
2014-09-19 14:45:00,83.26,83.28,83.23,83.25,13400.0,73.1826,73.2001,73.1562,73.1738,13400.0
2014-09-19 14:50:00,83.25,83.26,83.2,83.2,13500.0,73.1738,73.1826,73.1298,73.1298,13500.0
2014-09-19 14:55:00,83.2,83.22,83.19,83.22,7700.0,73.1298,73.1474,73.121,73.1474,7700.0
2014-09-19 15:00:00,83.22,83.25,83.2,83.23,16000.0,73.1474,73.1738,73.1298,73.1562,16000.0
2014-09-19 15:05:00,83.24,83.28,83.23,83.25,15700.0,73.165,73.2001,73.1562,73.1738,15700.0
2014-09-19 15:10:00,83.25,83.26,83.2,83.21,17100.0,73.1738,73.1826,73.1298,73.1386,17100.0
2014-09-19 15:15:00,83.21,83.23,83.18,83.18,27100.0,73.1386,73.1562,73.1122,73.1122,27100.0
2014-09-19 15:20:00,83.19,83.23,83.14,83.16,33500.0,73.121,73.1562,73.0771,73.0947,33500.0
2014-09-19 15:25:00,83.16,83.18,83.13,83.14,22200.0,73.0947,73.1122,73.0683,73.0771,22200.0
2014-09-19 15:30:00,83.14,83.14,83.07,83.1,30100.0,73.0771,73.0771,73.0155,73.0419,30100.0
2014-09-19 15:35:00,83.11,83.11,83.05,83.07,33900.0,73.0507,73.0507,72.998,73.0155,33900.0
2014-09-19 15:40:00,83.08,83.11,83.05,83.07,41300.0,73.0243,73.0507,72.998,73.0155,41300.0
2014-09-19 15:45:00,83.07,83.09,83.02,83.08,86600.0,73.0155,73.0331,72.9716,73.0243,86600.0
2014-09-19 15:50:00,83.09,83.1,83.04,83.04,65000.0,73.0331,73.0419,72.9892,72.9892,65000.0
2014-09-19 15:55:00,83.03,83.04,82.76,82.8,262600.0,72.9804,72.9892,72.7431,72.7782,262600.0
2014-09-22 09:30:00,82.58,82.84,82.18,82.21,45700.0,72.5849,72.8134,72.2333,72.2596,45700.0
2014-09-22 09:35:00,82.22,82.39,82.14,82.26,18300.0,72.2684,72.4179,72.1981,72.3036,18300.0
2014-09-22 09:40:00,82.26,82.3,82.11,82.22,10200.0,72.3036,72.3387,72.1717,72.2684,10200.0
2014-09-22 09:45:00,82.2,82.25,82.11,82.12,18100.0,72.2508,72.2948,72.1717,72.1805,18100.0
2014-09-22 09:50:00,82.11,82.21,82.11,82.13,35300.0,72.1717,72.2596,72.1717,72.1893,35300.0
2014-09-22 09:55:00,82.11,82.17,82.06,82.14,12200.0,72.1717,72.2245,72.1278,72.1981,12200.0
2014-09-22 10:00:00,82.12,82.41,82.11,82.41,21400.0,72.1805,72.4354,72.1717,72.4354,21400.0
2014-09-22 10:05:00,82.41,82.55,82.4,82.54,10100.0,72.4354,72.5585,72.4266,72.5497,10100.0
2014-09-22 10:10:00,82.54,82.56,82.47,82.49,6200.0,72.5497,72.5673,72.4882,72.5057,6200.0
2014-09-22 10:15:00,82.51,82.51,82.34,82.36,7200.0,72.5233,72.5233,72.3739,72.3915,7200.0
2014-09-22 10:20:00,82.35,82.42,82.32,82.35,11900.0,72.3827,72.4442,72.3563,72.3827,11900.0
2014-09-22 10:25:00,82.35,82.35,82.25,82.29,6100.0,72.3827,72.3827,72.2948,72.33,6100.0
2014-09-22 10:30:00,82.3,82.33,82.23,82.32,11100.0,72.3387,72.3651,72.2772,72.3563,11100.0
2014-09-22 10:35:00,82.31,82.36,82.29,82.34,6600.0,72.3475,72.3915,72.33,72.3739,6600.0
2014-09-22 10:40:00,82.34,82.34,82.24,82.28,10400.0,72.3739,72.3739,72.286,72.3212,10400.0
2014-09-22 10:45:00,82.31,82.31,82.24,82.25,7800.0,72.3475,72.3475,72.286,72.2948,7800.0
2014-09-22 10:50:00,82.25,82.28,82.23,82.23,10900.0,72.2948,72.3212,72.2772,72.2772,10900.0
2014-09-22 10:55:00,82.22,82.27,82.22,82.25,5500.0,72.2684,72.3124,72.2684,72.2948,5500.0
2014-09-22 11:00:00,82.25,82.33,82.22,82.3,5600.0,72.2948,72.3651,72.2684,72.3387,5600.0
2014-09-22 11:05:00,82.31,82.37,82.3,82.3,4700.0,72.3475,72.4003,72.3387,72.3387,4700.0
2014-09-22 11:10:00,82.3,82.3,82.24,82.27,5900.0,72.3387,72.3387,72.286,72.3124,5900.0
2014-09-22 11:15:00,82.23,82.39,82.23,82.36,3700.0,72.2772,72.4179,72.2772,72.3915,3700.0
2014-09-22 11:20:00,82.34,82.35,82.29,82.33,12900.0,72.3739,72.3827,72.33,72.3651,12900.0
2014-09-22 11:25:00,82.33,82.36,82.27,82.35,7700.0,72.3651,72.3915,72.3124,72.3827,7700.0
2014-09-22 11:30:00,82.37,82.4,82.34,82.35,5400.0,72.4003,72.4266,72.3739,72.3827,5400.0
2014-09-22 11:35:00,82.37,82.37,82.21,82.21,3700.0,72.4003,72.4003,72.2596,72.2596,3700.0
2014-09-22 11:40:00,82.21,82.3,82.19,82.28,3800.0,72.2596,72.3387,72.2421,72.3212,3800.0
2014-09-22 11:45:00,82.28,82.29,82.17,82.21,3900.0,72.3212,72.33,72.2245,72.2596,3900.0
2014-09-22 11:50:00,82.22,82.22,82.14,82.16,3900.0,72.2684,72.2684,72.1981,72.2157,3900.0
2014-09-22 11:55:00,82.16,82.18,82.07,82.1,7700.0,72.2157,72.2333,72.1366,72.163,7700.0
2014-09-22 12:00:00,82.09,82.17,82.07,82.17,6900.0,72.1542,72.2245,72.1366,72.2245,6900.0
2014-09-22 12:05:00,82.17,82.21,82.13,82.19,3900.0,72.2245,72.2596,72.1893,72.2421,3900.0
2014-09-22 12:10:00,82.2,82.23,82.19,82.21,4300.0,72.2508,72.2772,72.2421,72.2596,4300.0
2014-09-22 12:15:00,82.22,82.28,82.22,82.25,4600.0,72.2684,72.3212,72.2684,72.2948,4600.0
2014-09-22 12:20:00,82.24,82.27,82.24,82.27,4200.0,72.286,72.3124,72.286,72.3124,4200.0
2014-09-22 12:25:00,82.27,82.27,82.2,82.2,4700.0,72.3124,72.3124,72.2508,72.2508,4700.0
2014-09-22 12:30:00,82.22,82.25,82.2,82.24,3700.0,72.2684,72.2948,72.2508,72.286,3700.0
2014-09-22 12:35:00,82.25,82.26,82.22,82.24,3600.0,72.2948,72.3036,72.2684,72.286,3600.0
2014-09-22 12:40:00,82.23,82.29,82.21,82.27,3500.0,72.2772,72.33,72.2596,72.3124,3500.0
2014-09-22 12:45:00,82.28,82.29,82.27,82.28,2300.0,72.3212,72.33,72.3124,72.3212,2300.0
2014-09-22 12:50:00,82.28,82.28,82.23,82.27,3000.0,72.3212,72.3212,72.2772,72.3124,3000.0
2014-09-22 12:55:00,82.27,82.3,82.19,82.21,5700.0,72.3124,72.3387,72.2421,72.2596,5700.0
2014-09-22 13:00:00,82.2,82.26,82.18,82.25,3100.0,72.2508,72.3036,72.2333,72.2948,3100.0
2014-09-22 13:05:00,82.24,82.28,82.2,82.2,2600.0,72.286,72.3212,72.2508,72.2508,2600.0
2014-09-22 13:10:00,82.2,82.25,82.18,82.24,3100.0,72.2508,72.2948,72.2333,72.286,3100.0
2014-09-22 13:15:00,82.25,82.27,82.2,82.25,3800.0,72.2948,72.3124,72.2508,72.2948,3800.0
2014-09-22 13:20:00,82.26,82.3,82.26,82.26,4500.0,72.3036,72.3387,72.3036,72.3036,4500.0
2014-09-22 13:25:00,82.26,82.38,82.25,82.36,5800.0,72.3036,72.4091,72.2948,72.3915,5800.0
2014-09-22 13:30:00,82.37,82.41,82.37,82.4,4600.0,72.4003,72.4354,72.4003,72.4266,4600.0
2014-09-22 13:35:00,82.4,82.45,82.39,82.4,6900.0,72.4266,72.4706,72.4179,72.4266,6900.0
2014-09-22 13:40:00,82.4,82.43,82.35,82.37,4200.0,72.4266,72.453,72.3827,72.4003,4200.0
2014-09-22 13:45:00,82.39,82.46,82.38,82.46,4700.0,72.4179,72.4794,72.4091,72.4794,4700.0
2014-09-22 13:50:00,82.47,82.48,82.45,82.48,4300.0,72.4882,72.497,72.4706,72.497,4300.0
2014-09-22 13:55:00,82.47,82.48,82.44,82.47,6000.0,72.4882,72.497,72.4618,72.4882,6000.0
2014-09-22 14:00:00,82.47,82.5,82.46,82.49,7200.0,72.4882,72.5145,72.4794,72.5057,7200.0
2014-09-22 14:05:00,82.48,82.51,82.46,82.51,6000.0,72.497,72.5233,72.4794,72.5233,6000.0
2014-09-22 14:10:00,82.51,82.52,82.46,82.47,4200.0,72.5233,72.5321,72.4794,72.4882,4200.0
2014-09-22 14:15:00,82.46,82.48,82.4,82.42,7500.0,72.4794,72.497,72.4266,72.4442,7500.0
2014-09-22 14:20:00,82.43,82.47,82.39,82.39,2900.0,72.453,72.4882,72.4179,72.4179,2900.0
2014-09-22 14:25:00,82.4,82.4,82.31,82.34,3100.0,72.4266,72.4266,72.3475,72.3739,3100.0
2014-09-22 14:30:00,82.36,82.38,82.32,82.32,5900.0,72.3915,72.4091,72.3563,72.3563,5900.0
2014-09-22 14:35:00,82.32,82.33,82.29,82.3,3500.0,72.3563,72.3651,72.33,72.3387,3500.0
2014-09-22 14:40:00,82.29,82.33,82.29,82.31,7500.0,72.33,72.3651,72.33,72.3475,7500.0
2014-09-22 14:45:00,82.32,82.33,82.3,82.32,14100.0,72.3563,72.3651,72.3387,72.3563,14100.0
2014-09-22 14:50:00,82.33,82.33,82.28,82.28,10000.0,72.3651,72.3651,72.3212,72.3212,10000.0
2014-09-22 14:55:00,82.27,82.3,82.25,82.26,10700.0,72.3124,72.3387,72.2948,72.3036,10700.0
2014-09-22 15:00:00,82.27,82.33,82.27,82.28,9500.0,72.3124,72.3651,72.3124,72.3212,9500.0
2014-09-22 15:05:00,82.28,82.32,82.27,82.32,7000.0,72.3212,72.3563,72.3124,72.3563,7000.0
2014-09-22 15:10:00,82.32,82.33,82.28,82.28,7300.0,72.3563,72.3651,72.3212,72.3212,7300.0
2014-09-22 15:15:00,82.28,82.28,82.19,82.24,13700.0,72.3212,72.3212,72.2421,72.286,13700.0
2014-09-22 15:20:00,82.22,82.24,82.2,82.2,12700.0,72.2684,72.286,72.2508,72.2508,12700.0
2014-09-22 15:25:00,82.2,82.23,82.2,82.21,13000.0,72.2508,72.2772,72.2508,72.2596,13000.0
2014-09-22 15:30:00,82.22,82.22,82.16,82.18,19300.0,72.2684,72.2684,72.2157,72.2333,19300.0
2014-09-22 15:35:00,82.17,82.18,82.13,82.14,22400.0,72.2245,72.2333,72.1893,72.1981,22400.0
2014-09-22 15:40:00,82.14,82.23,82.14,82.21,30600.0,72.1981,72.2772,72.1981,72.2596,30600.0
2014-09-22 15:45:00,82.2,82.21,82.15,82.2,42400.0,72.2508,72.2596,72.2069,72.2508,42400.0
2014-09-22 15:50:00,82.21,82.23,82.16,82.18,52600.0,72.2596,72.2772,72.2157,72.2333,52600.0
2014-09-22 15:55:00,82.17,82.18,82.14,82.15,90500.0,72.2245,72.2333,72.1981,72.2069,90500.0
2014-09-23 09:30:00,81.48,81.49,81.29,81.31,61100.0,71.618,71.6268,71.451,71.4686,61100.0
2014-09-23 09:35:00,81.35,81.36,81.25,81.3,17300.0,71.5037,71.5125,71.4158,71.4598,17300.0
2014-09-23 09:40:00,81.35,81.35,81.31,81.34,13600.0,71.5037,71.5037,71.4686,71.4949,13600.0
2014-09-23 09:45:00,81.35,81.58,81.35,81.53,10000.0,71.5037,71.7059,71.5037,71.6619,10000.0
2014-09-23 09:50:00,81.55,81.61,81.53,81.53,10800.0,71.6795,71.7323,71.6619,71.6619,10800.0
2014-09-23 09:55:00,81.54,81.55,81.48,81.52,13700.0,71.6707,71.6795,71.618,71.6532,13700.0
2014-09-23 10:00:00,81.52,81.58,81.49,81.49,12400.0,71.6532,71.7059,71.6268,71.6268,12400.0
2014-09-23 10:05:00,81.49,81.56,81.49,81.51,6100.0,71.6268,71.6883,71.6268,71.6444,6100.0
2014-09-23 10:10:00,81.51,81.53,81.49,81.51,9400.0,71.6444,71.6619,71.6268,71.6444,9400.0
2014-09-23 10:15:00,81.5,81.66,81.5,81.62,14100.0,71.6356,71.7762,71.6356,71.741,14100.0
2014-09-23 10:20:00,81.64,81.76,81.63,81.68,12200.0,71.7586,71.8641,71.7498,71.7938,12200.0
2014-09-23 10:25:00,81.68,81.69,81.61,81.63,3500.0,71.7938,71.8026,71.7323,71.7498,3500.0
2014-09-23 10:30:00,81.64,81.67,81.6,81.6,15800.0,71.7586,71.785,71.7235,71.7235,15800.0
2014-09-23 10:35:00,81.57,81.69,81.57,81.62,17600.0,71.6971,71.8026,71.6971,71.741,17600.0
2014-09-23 10:40:00,81.63,81.66,81.61,81.66,11000.0,71.7498,71.7762,71.7323,71.7762,11000.0
2014-09-23 10:45:00,81.66,81.7,81.63,81.67,13000.0,71.7762,71.8114,71.7498,71.785,13000.0
2014-09-23 10:50:00,81.67,81.77,81.67,81.67,15400.0,71.785,71.8729,71.785,71.785,15400.0
2014-09-23 10:55:00,81.68,81.72,81.66,81.7,26300.0,71.7938,71.8289,71.7762,71.8114,26300.0
2014-09-23 11:00:00,81.7,81.72,81.67,81.69,30000.0,71.8114,71.8289,71.785,71.8026,30000.0
2014-09-23 11:05:00,81.69,81.71,81.65,81.69,35500.0,71.8026,71.8202,71.7674,71.8026,35500.0
2014-09-23 11:10:00,81.67,81.71,81.61,81.69,27700.0,71.785,71.8202,71.7323,71.8026,27700.0
2014-09-23 11:15:00,81.69,81.71,81.63,81.69,20000.0,71.8026,71.8202,71.7498,71.8026,20000.0
2014-09-23 11:20:00,81.68,81.73,81.67,81.69,9400.0,71.7938,71.8377,71.785,71.8026,9400.0
2014-09-23 11:25:00,81.67,81.68,81.63,81.66,43800.0,71.785,71.7938,71.7498,71.7762,43800.0
2014-09-23 11:30:00,81.66,81.7,81.66,81.7,15300.0,71.7762,71.8114,71.7762,71.8114,15300.0
2014-09-23 11:35:00,81.7,81.75,81.69,81.75,8800.0,71.8114,71.8553,71.8026,71.8553,8800.0
2014-09-23 11:40:00,81.75,81.78,81.74,81.76,6000.0,71.8553,71.8817,71.8465,71.8641,6000.0
2014-09-23 11:45:00,81.75,81.75,81.67,81.67,6300.0,71.8553,71.8553,71.785,71.785,6300.0
2014-09-23 11:50:00,81.68,81.76,81.68,81.76,6500.0,71.7938,71.8641,71.7938,71.8641,6500.0
2014-09-23 11:55:00,81.76,81.76,81.71,81.71,19600.0,71.8641,71.8641,71.8202,71.8202,19600.0
2014-09-23 12:00:00,81.71,81.72,81.63,81.65,7400.0,71.8202,71.8289,71.7498,71.7674,7400.0
2014-09-23 12:05:00,81.65,81.69,81.65,81.68,18600.0,71.7674,71.8026,71.7674,71.7938,18600.0
2014-09-23 12:10:00,81.69,81.72,81.64,81.67,22000.0,71.8026,71.8289,71.7586,71.785,22000.0
2014-09-23 12:15:00,81.67,81.7,81.65,81.69,8400.0,71.785,71.8114,71.7674,71.8026,8400.0
2014-09-23 12:20:00,81.69,81.71,81.64,81.66,15200.0,71.8026,71.8202,71.7586,71.7762,15200.0
2014-09-23 12:25:00,81.66,81.67,81.64,81.65,15100.0,71.7762,71.785,71.7586,71.7674,15100.0
2014-09-23 12:30:00,81.64,81.68,81.64,81.66,29700.0,71.7586,71.7938,71.7586,71.7762,29700.0
2014-09-23 12:35:00,81.66,81.73,81.66,81.68,5800.0,71.7762,71.8377,71.7762,71.7938,5800.0
2014-09-23 12:40:00,81.69,81.69,81.65,81.65,5100.0,71.8026,71.8026,71.7674,71.7674,5100.0
2014-09-23 12:45:00,81.65,81.67,81.62,81.62,15700.0,71.7674,71.785,71.741,71.741,15700.0
2014-09-23 12:50:00,81.63,81.66,81.63,81.65,13500.0,71.7498,71.7762,71.7498,71.7674,13500.0
2014-09-23 12:55:00,81.65,81.66,81.63,81.63,15200.0,71.7674,71.7762,71.7498,71.7498,15200.0
2014-09-23 13:00:00,81.63,81.66,81.62,81.65,35500.0,71.7498,71.7762,71.741,71.7674,35500.0
2014-09-23 13:05:00,81.65,81.65,81.6,81.65,59600.0,71.7674,71.7674,71.7235,71.7674,59600.0
2014-09-23 13:10:00,81.65,81.66,81.6,81.64,44400.0,71.7674,71.7762,71.7235,71.7586,44400.0
2014-09-23 13:15:00,81.64,81.67,81.62,81.67,22400.0,71.7586,71.785,71.741,71.785,22400.0
2014-09-23 13:20:00,81.66,81.73,81.66,81.73,3000.0,71.7762,71.8377,71.7762,71.8377,3000.0
2014-09-23 13:25:00,81.76,81.77,81.67,81.68,4300.0,71.8641,71.8729,71.785,71.7938,4300.0
2014-09-23 13:30:00,81.68,81.75,81.68,81.74,10300.0,71.7938,71.8553,71.7938,71.8465,10300.0
2014-09-23 13:35:00,81.77,81.77,81.72,81.75,7700.0,71.8729,71.8729,71.8289,71.8553,7700.0
2014-09-23 13:40:00,81.77,81.77,81.71,81.71,2700.0,71.8729,71.8729,71.8202,71.8202,2700.0
2014-09-23 13:45:00,81.72,81.72,81.65,81.65,5900.0,71.8289,71.8289,71.7674,71.7674,5900.0
2014-09-23 13:50:00,81.66,81.67,81.64,81.65,9300.0,71.7762,71.785,71.7586,71.7674,9300.0
2014-09-23 13:55:00,81.65,81.65,81.6,81.65,16600.0,71.7674,71.7674,71.7235,71.7674,16600.0
2014-09-23 14:00:00,81.66,81.7,81.63,81.65,8200.0,71.7762,71.8114,71.7498,71.7674,8200.0
2014-09-23 14:05:00,81.63,81.65,81.63,81.64,25500.0,71.7498,71.7674,71.7498,71.7586,25500.0
2014-09-23 14:10:00,81.63,81.71,81.63,81.7,7800.0,71.7498,71.8202,71.7498,71.8114,7800.0
2014-09-23 14:15:00,81.7,81.71,81.63,81.64,3100.0,71.8114,71.8202,71.7498,71.7586,3100.0
2014-09-23 14:20:00,81.63,81.67,81.62,81.63,15700.0,71.7498,71.785,71.741,71.7498,15700.0
2014-09-23 14:25:00,81.62,81.67,81.62,81.67,11800.0,71.741,71.785,71.741,71.785,11800.0
2014-09-23 14:30:00,81.68,81.69,81.62,81.62,13800.0,71.7938,71.8026,71.741,71.741,13800.0
2014-09-23 14:35:00,81.61,81.66,81.61,81.64,8900.0,71.7323,71.7762,71.7323,71.7586,8900.0
2014-09-23 14:40:00,81.65,81.66,81.63,81.65,5300.0,71.7674,71.7762,71.7498,71.7674,5300.0
2014-09-23 14:45:00,81.65,81.67,81.64,81.66,6000.0,71.7674,71.785,71.7586,71.7762,6000.0
2014-09-23 14:50:00,81.65,81.68,81.63,81.63,5400.0,71.7674,71.7938,71.7498,71.7498,5400.0
2014-09-23 14:55:00,81.64,81.68,81.61,81.66,21700.0,71.7586,71.7938,71.7323,71.7762,21700.0
2014-09-23 15:00:00,81.66,81.72,81.65,81.65,10800.0,71.7762,71.8289,71.7674,71.7674,10800.0
2014-09-23 15:05:00,81.64,81.64,81.59,81.61,15900.0,71.7586,71.7586,71.7147,71.7323,15900.0
2014-09-23 15:10:00,81.61,81.64,81.58,81.61,8600.0,71.7323,71.7586,71.7059,71.7323,8600.0
2014-09-23 15:15:00,81.63,81.63,81.56,81.56,12100.0,71.7498,71.7498,71.6883,71.6883,12100.0
2014-09-23 15:20:00,81.54,81.56,81.53,81.55,13900.0,71.6707,71.6883,71.6619,71.6795,13900.0
2014-09-23 15:25:00,81.55,81.7,81.55,81.68,14200.0,71.6795,71.8114,71.6795,71.7938,14200.0
2014-09-23 15:30:00,81.68,81.69,81.63,81.69,15100.0,71.7938,71.8026,71.7498,71.8026,15100.0
2014-09-23 15:35:00,81.69,81.75,81.67,81.72,16900.0,71.8026,71.8553,71.785,71.8289,16900.0
2014-09-23 15:40:00,81.73,81.74,81.7,81.71,16200.0,71.8377,71.8465,71.8114,71.8202,16200.0
2014-09-23 15:45:00,81.72,81.72,81.67,81.7,35700.0,71.8289,71.8289,71.785,71.8114,35700.0
2014-09-23 15:50:00,81.7,81.7,81.56,81.58,28000.0,71.8114,71.8114,71.6883,71.7059,28000.0
2014-09-23 15:55:00,81.59,81.6,81.5,81.51,49600.0,71.7147,71.7235,71.6356,71.6444,49600.0
2014-09-24 09:30:00,81.68,81.73,81.64,81.73,15100.0,71.7938,71.8377,71.7586,71.8377,15100.0
2014-09-24 09:35:00,81.67,81.85,81.67,81.78,4400.0,71.785,71.9432,71.785,71.8817,4400.0
2014-09-24 09:40:00,81.78,81.8,81.61,81.61,6300.0,71.8817,71.8993,71.7323,71.7323,6300.0
2014-09-24 09:45:00,81.52,81.54,81.36,81.42,3900.0,71.6532,71.6707,71.5125,71.5653,3900.0
2014-09-24 09:50:00,81.41,81.54,81.37,81.54,8500.0,71.5565,71.6707,71.5213,71.6707,8500.0
2014-09-24 09:55:00,81.52,81.54,81.43,81.52,3800.0,71.6532,71.6707,71.574,71.6532,3800.0
2014-09-24 10:00:00,81.5,81.57,81.32,81.47,11000.0,71.6356,71.6971,71.4774,71.6092,11000.0
2014-09-24 10:05:00,81.49,81.53,81.41,81.45,6500.0,71.6268,71.6619,71.5565,71.5916,6500.0
2014-09-24 10:10:00,81.44,81.5,81.4,81.5,1800.0,71.5828,71.6356,71.5477,71.6356,1800.0
2014-09-24 10:15:00,81.52,81.66,81.5,81.52,3800.0,71.6532,71.7762,71.6356,71.6532,3800.0
2014-09-24 10:20:00,81.53,81.56,81.46,81.56,2200.0,71.6619,71.6883,71.6004,71.6883,2200.0
2014-09-24 10:25:00,81.59,81.71,81.59,81.64,4000.0,71.7147,71.8202,71.7147,71.7586,4000.0
2014-09-24 10:30:00,81.59,81.71,81.59,81.71,4200.0,71.7147,71.8202,71.7147,71.8202,4200.0
2014-09-24 10:35:00,81.71,81.81,81.65,81.81,4700.0,71.8202,71.9081,71.7674,71.9081,4700.0
2014-09-24 10:40:00,81.82,81.87,81.8,81.85,1500.0,71.9168,71.9608,71.8993,71.9432,1500.0
2014-09-24 10:45:00,81.85,81.92,81.85,81.92,2600.0,71.9432,72.0047,71.9432,72.0047,2600.0
2014-09-24 10:50:00,81.92,81.95,81.9,81.9,4200.0,72.0047,72.0311,71.9872,71.9872,4200.0
2014-09-24 10:55:00,81.91,81.92,81.86,81.89,2600.0,71.9959,72.0047,71.952,71.9784,2600.0
2014-09-24 11:00:00,81.96,81.98,81.91,81.98,4100.0,72.0399,72.0575,71.9959,72.0575,4100.0
2014-09-24 11:05:00,82.0,82.1,81.98,82.1,4600.0,72.0751,72.163,72.0575,72.163,4600.0
2014-09-24 11:10:00,82.1,82.15,82.1,82.14,2800.0,72.163,72.2069,72.163,72.1981,2800.0
2014-09-24 11:15:00,82.15,82.18,82.11,82.14,4500.0,72.2069,72.2333,72.1717,72.1981,4500.0
2014-09-24 11:20:00,82.16,82.21,82.16,82.17,3500.0,72.2157,72.2596,72.2157,72.2245,3500.0
2014-09-24 11:25:00,82.17,82.22,82.17,82.18,6200.0,72.2245,72.2684,72.2245,72.2333,6200.0
2014-09-24 11:30:00,82.18,82.27,82.18,82.19,13400.0,72.2333,72.3124,72.2333,72.2421,13400.0
2014-09-24 11:35:00,82.19,82.25,82.16,82.22,4600.0,72.2421,72.2948,72.2157,72.2684,4600.0
2014-09-24 11:40:00,82.21,82.25,82.18,82.22,3300.0,72.2596,72.2948,72.2333,72.2684,3300.0
2014-09-24 11:45:00,82.24,82.24,82.18,82.18,4400.0,72.286,72.286,72.2333,72.2333,4400.0
2014-09-24 11:50:00,82.18,82.19,82.17,82.19,3200.0,72.2333,72.2421,72.2245,72.2421,3200.0
2014-09-24 11:55:00,82.19,82.21,82.15,82.17,9900.0,72.2421,72.2596,72.2069,72.2245,9900.0
2014-09-24 12:00:00,82.17,82.21,82.16,82.21,3100.0,72.2245,72.2596,72.2157,72.2596,3100.0
2014-09-24 12:05:00,82.2,82.21,82.13,82.14,3000.0,72.2508,72.2596,72.1893,72.1981,3000.0
2014-09-24 12:10:00,82.13,82.14,82.12,82.14,1000.0,72.1893,72.1981,72.1805,72.1981,1000.0
2014-09-24 12:15:00,82.13,82.15,82.1,82.1,4600.0,72.1893,72.2069,72.163,72.163,4600.0
2014-09-24 12:20:00,82.11,82.12,82.08,82.1,5100.0,72.1717,72.1805,72.1454,72.163,5100.0
2014-09-24 12:25:00,82.08,82.1,82.08,82.08,3300.0,72.1454,72.163,72.1454,72.1454,3300.0
2014-09-24 12:30:00,82.09,82.1,82.02,82.04,4300.0,72.1542,72.163,72.0926,72.1102,4300.0
2014-09-24 12:35:00,82.04,82.08,82.04,82.05,3600.0,72.1102,72.1454,72.1102,72.119,3600.0
2014-09-24 12:40:00,82.05,82.05,82.02,82.02,2600.0,72.119,72.119,72.0926,72.0926,2600.0
2014-09-24 12:45:00,82.02,82.02,81.98,81.99,4600.0,72.0926,72.0926,72.0575,72.0663,4600.0
2014-09-24 12:50:00,81.99,82.01,81.98,81.98,2900.0,72.0663,72.0838,72.0575,72.0575,2900.0
2014-09-24 12:55:00,81.98,82.03,81.98,82.03,4200.0,72.0575,72.1014,72.0575,72.1014,4200.0
2014-09-24 13:00:00,82.04,82.09,82.04,82.06,4500.0,72.1102,72.1542,72.1102,72.1278,4500.0
2014-09-24 13:05:00,82.04,82.05,82.03,82.04,2400.0,72.1102,72.119,72.1014,72.1102,2400.0
2014-09-24 13:10:00,82.04,82.08,82.03,82.08,3200.0,72.1102,72.1454,72.1014,72.1454,3200.0
2014-09-24 13:15:00,82.1,82.1,82.07,82.09,3800.0,72.163,72.163,72.1366,72.1542,3800.0
2014-09-24 13:20:00,82.09,82.09,82.05,82.05,2100.0,72.1542,72.1542,72.119,72.119,2100.0
2014-09-24 13:25:00,82.06,82.08,82.06,82.07,3900.0,72.1278,72.1454,72.1278,72.1366,3900.0
2014-09-24 13:30:00,82.06,82.1,82.06,82.1,3100.0,72.1278,72.163,72.1278,72.163,3100.0
2014-09-24 13:35:00,82.1,82.14,82.1,82.14,1800.0,72.163,72.1981,72.163,72.1981,1800.0
2014-09-24 13:40:00,82.15,82.19,82.15,82.19,11500.0,72.2069,72.2421,72.2069,72.2421,11500.0
2014-09-24 13:45:00,82.2,82.24,82.17,82.23,6000.0,72.2508,72.286,72.2245,72.2772,6000.0
2014-09-24 13:50:00,82.24,82.3,82.24,82.26,4000.0,72.286,72.3387,72.286,72.3036,4000.0
2014-09-24 13:55:00,82.26,82.29,82.22,82.29,4800.0,72.3036,72.33,72.2684,72.33,4800.0
2014-09-24 14:00:00,82.28,82.28,82.26,82.27,4000.0,72.3212,72.3212,72.3036,72.3124,4000.0
2014-09-24 14:05:00,82.26,82.28,82.24,82.24,2800.0,72.3036,72.3212,72.286,72.286,2800.0
2014-09-24 14:10:00,82.24,82.25,82.21,82.25,5000.0,72.286,72.2948,72.2596,72.2948,5000.0
2014-09-24 14:15:00,82.25,82.27,82.2,82.2,11400.0,72.2948,72.3124,72.2508,72.2508,11400.0
2014-09-24 14:20:00,82.2,82.2,82.18,82.19,4800.0,72.2508,72.2508,72.2333,72.2421,4800.0
2014-09-24 14:25:00,82.2,82.26,82.19,82.25,92700.0,72.2508,72.3036,72.2421,72.2948,92700.0
2014-09-24 14:30:00,82.25,82.25,82.21,82.23,12200.0,72.2948,72.2948,72.2596,72.2772,12200.0
2014-09-24 14:35:00,82.23,82.23,82.19,82.21,7000.0,72.2772,72.2772,72.2421,72.2596,7000.0
2014-09-24 14:40:00,82.21,82.22,82.18,82.22,8900.0,72.2596,72.2684,72.2333,72.2684,8900.0
2014-09-24 14:45:00,82.21,82.21,82.19,82.2,12900.0,72.2596,72.2596,72.2421,72.2508,12900.0
2014-09-24 14:50:00,82.2,82.21,82.19,82.2,12000.0,72.2508,72.2596,72.2421,72.2508,12000.0
2014-09-24 14:55:00,82.2,82.21,82.18,82.19,6900.0,72.2508,72.2596,72.2333,72.2421,6900.0
2014-09-24 15:00:00,82.2,82.23,82.18,82.23,21600.0,72.2508,72.2772,72.2333,72.2772,21600.0
2014-09-24 15:05:00,82.25,82.27,82.23,82.23,7300.0,72.2948,72.3124,72.2772,72.2772,7300.0
2014-09-24 15:10:00,82.23,82.26,82.22,82.23,5400.0,72.2772,72.3036,72.2684,72.2772,5400.0
2014-09-24 15:15:00,82.23,82.24,82.22,82.24,5900.0,72.2772,72.286,72.2684,72.286,5900.0
2014-09-24 15:20:00,82.23,82.24,82.22,82.22,14200.0,72.2772,72.286,72.2684,72.2684,14200.0
2014-09-24 15:25:00,82.22,82.24,82.21,82.21,8000.0,72.2684,72.286,72.2596,72.2596,8000.0
2014-09-24 15:30:00,82.21,82.24,82.2,82.23,9700.0,72.2596,72.286,72.2508,72.2772,9700.0
2014-09-24 15:35:00,82.23,82.26,82.22,82.24,10100.0,72.2772,72.3036,72.2684,72.286,10100.0
2014-09-24 15:40:00,82.25,82.26,82.23,82.24,7600.0,72.2948,72.3036,72.2772,72.286,7600.0
2014-09-24 15:45:00,82.23,82.23,82.12,82.13,37500.0,72.2772,72.2772,72.1805,72.1893,37500.0
2014-09-24 15:50:00,82.13,82.17,82.1,82.11,29200.0,72.1893,72.2245,72.163,72.1717,29200.0
2014-09-24 15:55:00,82.12,82.15,82.09,82.15,39500.0,72.1805,72.2069,72.1542,72.2069,39500.0
2014-09-25 09:30:00,82.15,82.16,81.66,81.77,19800.0,72.2069,72.2157,71.7762,71.8729,19800.0
2014-09-25 09:35:00,81.79,81.81,81.52,81.52,3800.0,71.8905,71.9081,71.6532,71.6532,3800.0
2014-09-25 09:40:00,81.5,81.57,81.31,81.31,5200.0,71.6356,71.6971,71.4686,71.4686,5200.0
2014-09-25 09:45:00,81.35,81.54,81.18,81.27,9800.0,71.5037,71.6707,71.3543,71.4334,9800.0
2014-09-25 09:50:00,81.21,81.3,81.06,81.15,8800.0,71.3807,71.4598,71.2488,71.3279,8800.0
2014-09-25 09:55:00,81.16,81.21,81.11,81.21,5900.0,71.3367,71.3807,71.2928,71.3807,5900.0
2014-09-25 10:00:00,81.21,81.24,81.12,81.24,23600.0,71.3807,71.407,71.3016,71.407,23600.0
2014-09-25 10:05:00,81.22,81.33,81.17,81.32,10600.0,71.3895,71.4861,71.3455,71.4774,10600.0
2014-09-25 10:10:00,81.32,81.36,81.17,81.27,16300.0,71.4774,71.5125,71.3455,71.4334,16300.0
2014-09-25 10:15:00,81.24,81.25,81.16,81.18,12800.0,71.407,71.4158,71.3367,71.3543,12800.0
2014-09-25 10:20:00,81.22,81.26,81.1,81.22,40300.0,71.3895,71.4246,71.284,71.3895,40300.0
2014-09-25 10:25:00,81.24,81.29,81.24,81.25,5800.0,71.407,71.451,71.407,71.4158,5800.0
2014-09-25 10:30:00,81.24,81.24,81.11,81.2,17600.0,71.407,71.407,71.2928,71.3719,17600.0
2014-09-25 10:35:00,81.21,81.3,81.21,81.22,6600.0,71.3807,71.4598,71.3807,71.3895,6600.0
2014-09-25 10:40:00,81.21,81.23,81.15,81.21,26700.0,71.3807,71.3983,71.3279,71.3807,26700.0
2014-09-25 10:45:00,81.18,81.28,81.09,81.16,59500.0,71.3543,71.4422,71.2752,71.3367,59500.0
2014-09-25 10:50:00,81.12,81.19,81.09,81.12,13400.0,71.3016,71.3631,71.2752,71.3016,13400.0
2014-09-25 10:55:00,81.08,81.42,81.07,81.24,47300.0,71.2664,71.5653,71.2576,71.407,47300.0
2014-09-25 11:00:00,81.23,81.29,81.18,81.29,9200.0,71.3983,71.451,71.3543,71.451,9200.0
2014-09-25 11:05:00,81.29,81.33,81.2,81.31,5600.0,71.451,71.4861,71.3719,71.4686,5600.0
2014-09-25 11:10:00,81.3,81.31,81.22,81.26,3900.0,71.4598,71.4686,71.3895,71.4246,3900.0
2014-09-25 11:15:00,81.22,81.28,81.18,81.2,4600.0,71.3895,71.4422,71.3543,71.3719,4600.0
2014-09-25 11:20:00,81.21,81.29,81.18,81.25,14400.0,71.3807,71.451,71.3543,71.4158,14400.0
2014-09-25 11:25:00,81.27,81.35,81.27,81.35,4000.0,71.4334,71.5037,71.4334,71.5037,4000.0
2014-09-25 11:30:00,81.35,81.36,81.18,81.23,32300.0,71.5037,71.5125,71.3543,71.3983,32300.0
2014-09-25 11:35:00,81.24,81.29,81.18,81.26,24900.0,71.407,71.451,71.3543,71.4246,24900.0
2014-09-25 11:40:00,81.24,81.29,81.21,81.26,23100.0,71.407,71.451,71.3807,71.4246,23100.0
2014-09-25 11:45:00,81.25,81.29,81.23,81.25,17900.0,71.4158,71.451,71.3983,71.4158,17900.0
2014-09-25 11:50:00,81.25,81.28,81.24,81.27,25400.0,71.4158,71.4422,71.407,71.4334,25400.0
2014-09-25 11:55:00,81.26,81.27,81.24,81.25,42500.0,71.4246,71.4334,71.407,71.4158,42500.0
2014-09-25 12:00:00,81.25,81.26,81.2,81.25,36600.0,71.4158,71.4246,71.3719,71.4158,36600.0
2014-09-25 12:05:00,81.24,81.26,81.16,81.16,19700.0,71.407,71.4246,71.3367,71.3367,19700.0
2014-09-25 12:10:00,81.16,81.25,81.09,81.21,42700.0,71.3367,71.4158,71.2752,71.3807,42700.0
2014-09-25 12:15:00,81.21,81.25,81.18,81.25,72900.0,71.3807,71.4158,71.3543,71.4158,72900.0
2014-09-25 12:20:00,81.24,81.28,81.23,81.25,108200.0,71.407,71.4422,71.3983,71.4158,108200.0
2014-09-25 12:25:00,81.24,81.26,81.1,81.11,59300.0,71.407,71.4246,71.284,71.2928,59300.0
2014-09-25 12:30:00,81.1,81.12,81.02,81.02,6900.0,71.284,71.3016,71.2137,71.2137,6900.0
2014-09-25 12:35:00,81.02,81.1,81.01,81.08,4800.0,71.2137,71.284,71.2049,71.2664,4800.0
2014-09-25 12:40:00,81.07,81.08,81.01,81.01,2500.0,71.2576,71.2664,71.2049,71.2049,2500.0
2014-09-25 12:45:00,81.01,81.01,80.95,80.98,15300.0,71.2049,71.2049,71.1521,71.1785,15300.0
2014-09-25 12:50:00,80.99,81.08,80.93,81.07,32100.0,71.1873,71.2664,71.1346,71.2576,32100.0
2014-09-25 12:55:00,81.06,81.11,81.03,81.09,18900.0,71.2488,71.2928,71.2225,71.2752,18900.0
2014-09-25 13:00:00,81.06,81.15,81.06,81.07,5200.0,71.2488,71.3279,71.2488,71.2576,5200.0
2014-09-25 13:05:00,81.06,81.14,81.05,81.11,13800.0,71.2488,71.3191,71.24,71.2928,13800.0
2014-09-25 13:10:00,81.12,81.17,81.11,81.16,6700.0,71.3016,71.3455,71.2928,71.3367,6700.0
2014-09-25 13:15:00,81.15,81.19,81.13,81.19,17100.0,71.3279,71.3631,71.3104,71.3631,17100.0
2014-09-25 13:20:00,81.18,81.23,81.15,81.19,26000.0,71.3543,71.3983,71.3279,71.3631,26000.0
2014-09-25 13:25:00,81.19,81.25,81.18,81.24,21300.0,71.3631,71.4158,71.3543,71.407,21300.0
2014-09-25 13:30:00,81.24,81.24,81.11,81.17,8100.0,71.407,71.407,71.2928,71.3455,8100.0
2014-09-25 13:35:00,81.16,81.19,81.16,81.16,4600.0,71.3367,71.3631,71.3367,71.3367,4600.0
2014-09-25 13:40:00,81.15,81.28,81.15,81.25,34500.0,71.3279,71.4422,71.3279,71.4158,34500.0
2014-09-25 13:45:00,81.24,81.28,81.22,81.25,34600.0,71.407,71.4422,71.3895,71.4158,34600.0
2014-09-25 13:50:00,81.25,81.26,81.16,81.16,31800.0,71.4158,71.4246,71.3367,71.3367,31800.0
2014-09-25 13:55:00,81.15,81.17,81.08,81.09,9500.0,71.3279,71.3455,71.2664,71.2752,9500.0
2014-09-25 14:00:00,81.09,81.22,81.07,81.15,28600.0,71.2752,71.3895,71.2576,71.3279,28600.0
2014-09-25 14:05:00,81.15,81.18,81.14,81.15,15100.0,71.3279,71.3543,71.3191,71.3279,15100.0
2014-09-25 14:10:00,81.14,81.17,81.14,81.16,12900.0,71.3191,71.3455,71.3191,71.3367,12900.0
2014-09-25 14:15:00,81.16,81.18,81.15,81.18,19000.0,71.3367,71.3543,71.3279,71.3543,19000.0
2014-09-25 14:20:00,81.17,81.18,81.16,81.18,10000.0,71.3455,71.3543,71.3367,71.3543,10000.0
2014-09-25 14:25:00,81.16,81.19,81.16,81.19,11300.0,71.3367,71.3631,71.3367,71.3631,11300.0
2014-09-25 14:30:00,81.18,81.22,81.18,81.22,10200.0,71.3543,71.3895,71.3543,71.3895,10200.0
2014-09-25 14:35:00,81.23,81.26,81.22,81.26,8500.0,71.3983,71.4246,71.3895,71.4246,8500.0
2014-09-25 14:40:00,81.27,81.27,81.24,81.25,9700.0,71.4334,71.4334,71.407,71.4158,9700.0
2014-09-25 14:45:00,81.26,81.29,81.25,81.29,6600.0,71.4246,71.451,71.4158,71.451,6600.0
2014-09-25 14:50:00,81.29,81.29,81.25,81.28,8100.0,71.451,71.451,71.4158,71.4422,8100.0
2014-09-25 14:55:00,81.27,81.28,81.24,81.26,12300.0,71.4334,71.4422,71.407,71.4246,12300.0
2014-09-25 15:00:00,81.25,81.27,81.24,81.26,26900.0,71.4158,71.4334,71.407,71.4246,26900.0
2014-09-25 15:05:00,81.26,81.26,81.24,81.26,9800.0,71.4246,71.4246,71.407,71.4246,9800.0
2014-09-25 15:10:00,81.26,81.27,81.24,81.25,14400.0,71.4246,71.4334,71.407,71.4158,14400.0
2014-09-25 15:15:00,81.25,81.3,81.25,81.26,20200.0,71.4158,71.4598,71.4158,71.4246,20200.0
2014-09-25 15:20:00,81.26,81.28,81.21,81.25,49100.0,71.4246,71.4422,71.3807,71.4158,49100.0
2014-09-25 15:25:00,81.25,81.27,81.24,81.25,18700.0,71.4158,71.4334,71.407,71.4158,18700.0
2014-09-25 15:30:00,81.25,81.29,81.24,81.27,20600.0,71.4158,71.451,71.407,71.4334,20600.0
2014-09-25 15:35:00,81.28,81.35,81.26,81.35,18600.0,71.4422,71.5037,71.4246,71.5037,18600.0
2014-09-25 15:40:00,81.36,81.37,81.31,81.35,16300.0,71.5125,71.5213,71.4686,71.5037,16300.0
2014-09-25 15:45:00,81.35,81.37,81.3,81.37,49200.0,71.5037,71.5213,71.4598,71.5213,49200.0
2014-09-25 15:50:00,81.35,81.37,81.33,81.33,52200.0,71.5037,71.5213,71.4861,71.4861,52200.0
2014-09-25 15:55:00,81.34,81.36,81.21,81.27,142500.0,71.4949,71.5125,71.3807,71.4334,142500.0
2014-09-26 09:30:00,81.13,81.14,80.96,80.99,24400.0,71.5772,71.586,71.4272,71.4537,24400.0
2014-09-26 09:35:00,81.03,81.41,80.98,81.39,27300.0,71.489,71.8243,71.4449,71.8066,27300.0
2014-09-26 09:40:00,81.37,81.5,81.27,81.31,22900.0,71.789,71.9037,71.7007,71.736,22900.0
2014-09-26 09:45:00,81.34,81.44,81.3,81.44,16700.0,71.7625,71.8507,71.7272,71.8507,16700.0
2014-09-26 09:50:00,81.43,81.44,81.18,81.22,14700.0,71.8419,71.8507,71.6213,71.6566,14700.0
2014-09-26 09:55:00,81.23,81.34,81.19,81.29,16100.0,71.6654,71.7625,71.6302,71.7184,16100.0
2014-09-26 10:00:00,81.31,81.41,81.26,81.39,9600.0,71.736,71.8243,71.6919,71.8066,9600.0
2014-09-26 10:05:00,81.41,81.46,81.35,81.4,9800.0,71.8243,71.8684,71.7713,71.8154,9800.0
2014-09-26 10:10:00,81.41,81.46,81.34,81.38,6600.0,71.8243,71.8684,71.7625,71.7978,6600.0
2014-09-26 10:15:00,81.36,81.37,81.29,81.37,5000.0,71.7801,71.789,71.7184,71.789,5000.0
2014-09-26 10:20:00,81.38,81.43,81.37,81.42,7200.0,71.7978,71.8419,71.789,71.8331,7200.0
2014-09-26 10:25:00,81.41,81.48,81.35,81.36,5700.0,71.8243,71.886,71.7713,71.7801,5700.0
2014-09-26 10:30:00,81.3,81.44,81.25,81.44,8400.0,71.7272,71.8507,71.6831,71.8507,8400.0
2014-09-26 10:35:00,81.42,81.48,81.36,81.38,9900.0,71.8331,71.886,71.7801,71.7978,9900.0
2014-09-26 10:40:00,81.36,81.43,81.33,81.43,7300.0,71.7801,71.8419,71.7537,71.8419,7300.0
2014-09-26 10:45:00,81.41,81.43,81.29,81.36,36800.0,71.8243,71.8419,71.7184,71.7801,36800.0
2014-09-26 10:50:00,81.34,81.35,81.23,81.27,11900.0,71.7625,71.7713,71.6654,71.7007,11900.0
2014-09-26 10:55:00,81.27,81.41,81.27,81.41,5100.0,71.7007,71.8243,71.7007,71.8243,5100.0
2014-09-26 11:00:00,81.4,81.45,81.32,81.34,3800.0,71.8154,71.8595,71.7449,71.7625,3800.0
2014-09-26 11:05:00,81.32,81.37,81.3,81.34,6200.0,71.7449,71.789,71.7272,71.7625,6200.0
2014-09-26 11:10:00,81.33,81.38,81.29,81.38,12100.0,71.7537,71.7978,71.7184,71.7978,12100.0
2014-09-26 11:15:00,81.34,81.35,81.31,81.33,7800.0,71.7625,71.7713,71.736,71.7537,7800.0
2014-09-26 11:20:00,81.33,81.36,81.28,81.33,16900.0,71.7537,71.7801,71.7096,71.7537,16900.0
2014-09-26 11:25:00,81.32,81.37,81.3,81.35,19600.0,71.7449,71.789,71.7272,71.7713,19600.0
2014-09-26 11:30:00,81.35,81.37,81.27,81.35,33500.0,71.7713,71.789,71.7007,71.7713,33500.0
2014-09-26 11:35:00,81.35,81.35,81.16,81.2,16400.0,71.7713,71.7713,71.6037,71.639,16400.0
2014-09-26 11:40:00,81.21,81.24,81.19,81.23,5900.0,71.6478,71.6743,71.6302,71.6654,5900.0
2014-09-26 11:45:00,81.24,81.27,81.24,81.27,5600.0,71.6743,71.7007,71.6743,71.7007,5600.0
2014-09-26 11:50:00,81.26,81.3,81.23,81.3,7000.0,71.6919,71.7272,71.6654,71.7272,7000.0
2014-09-26 11:55:00,81.31,81.31,81.27,81.3,5400.0,71.736,71.736,71.7007,71.7272,5400.0
2014-09-26 12:00:00,81.3,81.3,81.22,81.26,4300.0,71.7272,71.7272,71.6566,71.6919,4300.0
2014-09-26 12:05:00,81.26,81.3,81.22,81.28,4900.0,71.6919,71.7272,71.6566,71.7096,4900.0
2014-09-26 12:10:00,81.29,81.29,81.27,81.28,2000.0,71.7184,71.7184,71.7007,71.7096,2000.0
2014-09-26 12:15:00,81.27,81.33,81.24,81.31,7800.0,71.7007,71.7537,71.6743,71.736,7800.0
2014-09-26 12:20:00,81.32,81.38,81.3,81.3,3500.0,71.7449,71.7978,71.7272,71.7272,3500.0
2014-09-26 12:25:00,81.31,81.33,81.3,81.33,2400.0,71.736,71.7537,71.7272,71.7537,2400.0
2014-09-26 12:30:00,81.33,81.34,81.3,81.31,2400.0,71.7537,71.7625,71.7272,71.736,2400.0
2014-09-26 12:35:00,81.31,81.32,81.28,81.31,3000.0,71.736,71.7449,71.7096,71.736,3000.0
2014-09-26 12:40:00,81.31,81.31,81.28,81.28,900.0,71.736,71.736,71.7096,71.7096,900.0
2014-09-26 12:45:00,81.27,81.29,81.26,81.28,4500.0,71.7007,71.7184,71.6919,71.7096,4500.0
2014-09-26 12:50:00,81.29,81.3,81.27,81.27,4200.0,71.7184,71.7272,71.7007,71.7007,4200.0
2014-09-26 12:55:00,81.27,81.3,81.27,81.29,4800.0,71.7007,71.7272,71.7007,71.7184,4800.0
2014-09-26 13:00:00,81.3,81.33,81.29,81.31,2500.0,71.7272,71.7537,71.7184,71.736,2500.0
2014-09-26 13:05:00,81.34,81.36,81.3,81.36,3700.0,71.7625,71.7801,71.7272,71.7801,3700.0
2014-09-26 13:10:00,81.37,81.41,81.34,81.39,14300.0,71.789,71.8243,71.7625,71.8066,14300.0
2014-09-26 13:15:00,81.39,81.43,81.38,81.43,5400.0,71.8066,71.8419,71.7978,71.8419,5400.0
2014-09-26 13:20:00,81.43,81.44,81.39,81.39,3400.0,71.8419,71.8507,71.8066,71.8066,3400.0
2014-09-26 13:25:00,81.38,81.38,81.32,81.34,5600.0,71.7978,71.7978,71.7449,71.7625,5600.0
2014-09-26 13:30:00,81.34,81.36,81.33,81.33,3400.0,71.7625,71.7801,71.7537,71.7537,3400.0
2014-09-26 13:35:00,81.33,81.33,81.31,81.33,1800.0,71.7537,71.7537,71.736,71.7537,1800.0
2014-09-26 13:40:00,81.34,81.36,81.34,81.35,2800.0,71.7625,71.7801,71.7625,71.7713,2800.0
2014-09-26 13:45:00,81.33,81.35,81.33,81.35,2100.0,71.7537,71.7713,71.7537,71.7713,2100.0
2014-09-26 13:50:00,81.36,81.4,81.36,81.38,4000.0,71.7801,71.8154,71.7801,71.7978,4000.0
2014-09-26 13:55:00,81.37,81.41,81.33,81.41,6700.0,71.789,71.8243,71.7537,71.8243,6700.0
2014-09-26 14:00:00,81.41,81.46,81.4,81.44,9100.0,71.8243,71.8684,71.8154,71.8507,9100.0
2014-09-26 14:05:00,81.45,81.52,81.43,81.52,8800.0,71.8595,71.9213,71.8419,71.9213,8800.0
2014-09-26 14:10:00,81.53,81.53,81.46,81.47,4400.0,71.9301,71.9301,71.8684,71.8772,4400.0
2014-09-26 14:15:00,81.47,81.69,81.46,81.69,7200.0,71.8772,72.0713,71.8684,72.0713,7200.0
2014-09-26 14:20:00,81.68,81.69,81.64,81.65,3800.0,72.0625,72.0713,72.0272,72.036,3800.0
2014-09-26 14:25:00,81.65,81.67,81.61,81.62,5500.0,72.036,72.0536,72.0007,72.0095,5500.0
2014-09-26 14:30:00,81.63,81.65,81.61,81.63,10800.0,72.0184,72.036,72.0007,72.0184,10800.0
2014-09-26 14:35:00,81.63,81.74,81.63,81.74,4800.0,72.0184,72.1154,72.0184,72.1154,4800.0
2014-09-26 14:40:00,81.74,81.84,81.7,81.79,19600.0,72.1154,72.2036,72.0801,72.1595,19600.0
2014-09-26 14:45:00,81.79,81.83,81.75,81.83,17000.0,72.1595,72.1948,72.1242,72.1948,17000.0
2014-09-26 14:50:00,81.82,81.82,81.7,81.71,10800.0,72.186,72.186,72.0801,72.0889,10800.0
2014-09-26 14:55:00,81.71,81.71,81.64,81.7,16000.0,72.0889,72.0889,72.0272,72.0801,16000.0
2014-09-26 15:00:00,81.7,81.77,81.68,81.77,13600.0,72.0801,72.1419,72.0625,72.1419,13600.0
2014-09-26 15:05:00,81.77,81.79,81.7,81.71,14600.0,72.1419,72.1595,72.0801,72.0889,14600.0
2014-09-26 15:10:00,81.72,81.74,81.65,81.68,14300.0,72.0978,72.1154,72.036,72.0625,14300.0
2014-09-26 15:15:00,81.67,81.69,81.62,81.64,12200.0,72.0536,72.0713,72.0095,72.0272,12200.0
2014-09-26 15:20:00,81.63,81.66,81.57,81.58,18200.0,72.0184,72.0448,71.9654,71.9742,18200.0
2014-09-26 15:25:00,81.57,81.6,81.53,81.55,24500.0,71.9654,71.9919,71.9301,71.9478,24500.0
2014-09-26 15:30:00,81.55,81.58,81.44,81.45,15800.0,71.9478,71.9742,71.8507,71.8595,15800.0
2014-09-26 15:35:00,81.46,81.5,81.39,81.47,21500.0,71.8684,71.9037,71.8066,71.8772,21500.0
2014-09-26 15:40:00,81.48,81.52,81.43,81.46,33400.0,71.886,71.9213,71.8419,71.8684,33400.0
2014-09-26 15:45:00,81.46,81.5,81.38,81.42,48500.0,71.8684,71.9037,71.7978,71.8331,48500.0
2014-09-26 15:50:00,81.42,81.51,81.42,81.49,73500.0,71.8331,71.9125,71.8331,71.8948,73500.0
2014-09-26 15:55:00,81.5,81.55,81.45,81.49,87700.0,71.9037,71.9478,71.8595,71.8948,87700.0
2014-09-29 09:30:00,80.82,80.92,80.73,80.78,14900.0,71.3037,71.392,71.2243,71.2684,14900.0
2014-09-29 09:35:00,80.79,80.83,80.74,80.83,16700.0,71.2773,71.3125,71.2331,71.3125,16700.0
2014-09-29 09:40:00,80.85,80.99,80.85,80.97,14200.0,71.3302,71.4537,71.3302,71.4361,14200.0
2014-09-29 09:45:00,80.96,81.19,80.96,81.09,24300.0,71.4272,71.6302,71.4272,71.5419,24300.0
2014-09-29 09:50:00,81.02,81.04,80.96,81.0,13900.0,71.4802,71.4978,71.4272,71.4625,13900.0
2014-09-29 09:55:00,80.99,81.13,80.97,81.05,10800.0,71.4537,71.5772,71.4361,71.5066,10800.0
2014-09-29 10:00:00,81.01,81.1,80.97,81.1,11600.0,71.4714,71.5508,71.4361,71.5508,11600.0
2014-09-29 10:05:00,81.09,81.15,81.05,81.08,1700.0,71.5419,71.5949,71.5066,71.5331,1700.0
2014-09-29 10:10:00,81.07,81.07,81.0,81.03,9300.0,71.5243,71.5243,71.4625,71.489,9300.0
2014-09-29 10:15:00,81.05,81.17,81.01,81.17,5900.0,71.5066,71.6125,71.4714,71.6125,5900.0
2014-09-29 10:20:00,81.17,81.24,81.14,81.15,3200.0,71.6125,71.6743,71.586,71.5949,3200.0
2014-09-29 10:25:00,81.13,81.14,81.07,81.11,3400.0,71.5772,71.586,71.5243,71.5596,3400.0
2014-09-29 10:30:00,81.08,81.23,81.08,81.23,5400.0,71.5331,71.6654,71.5331,71.6654,5400.0
2014-09-29 10:35:00,81.22,81.24,81.15,81.15,3300.0,71.6566,71.6743,71.5949,71.5949,3300.0
2014-09-29 10:40:00,81.15,81.19,81.13,81.19,11600.0,71.5949,71.6302,71.5772,71.6302,11600.0
2014-09-29 10:45:00,81.2,81.23,81.08,81.17,8700.0,71.639,71.6654,71.5331,71.6125,8700.0
2014-09-29 10:50:00,81.16,81.25,81.16,81.25,8000.0,71.6037,71.6831,71.6037,71.6831,8000.0
2014-09-29 10:55:00,81.25,81.27,81.19,81.25,11500.0,71.6831,71.7007,71.6302,71.6831,11500.0
2014-09-29 11:00:00,81.25,81.25,81.13,81.18,25100.0,71.6831,71.6831,71.5772,71.6213,25100.0
2014-09-29 11:05:00,81.19,81.24,81.17,81.19,6600.0,71.6302,71.6743,71.6125,71.6302,6600.0
2014-09-29 11:10:00,81.19,81.34,81.19,81.34,4900.0,71.6302,71.7625,71.6302,71.7625,4900.0
2014-09-29 11:15:00,81.34,81.35,81.32,81.33,2000.0,71.7625,71.7713,71.7449,71.7537,2000.0
2014-09-29 11:20:00,81.31,81.32,81.28,81.31,4500.0,71.736,71.7449,71.7096,71.736,4500.0
2014-09-29 11:25:00,81.29,81.29,81.19,81.21,7000.0,71.7184,71.7184,71.6302,71.6478,7000.0
2014-09-29 11:30:00,81.22,81.22,81.1,81.1,5500.0,71.6566,71.6566,71.5508,71.5508,5500.0
2014-09-29 11:35:00,81.1,81.1,81.04,81.08,3800.0,71.5508,71.5508,71.4978,71.5331,3800.0
2014-09-29 11:40:00,81.07,81.12,81.06,81.12,7400.0,71.5243,71.5684,71.5155,71.5684,7400.0
2014-09-29 11:45:00,81.1,81.11,81.09,81.11,7400.0,71.5508,71.5596,71.5419,71.5596,7400.0
2014-09-29 11:50:00,81.1,81.13,81.09,81.09,3100.0,71.5508,71.5772,71.5419,71.5419,3100.0
2014-09-29 11:55:00,81.09,81.13,81.09,81.13,6900.0,71.5419,71.5772,71.5419,71.5772,6900.0
2014-09-29 12:00:00,81.13,81.13,81.09,81.1,6600.0,71.5772,71.5772,71.5419,71.5508,6600.0
2014-09-29 12:05:00,81.1,81.14,81.09,81.12,20100.0,71.5508,71.586,71.5419,71.5684,20100.0
2014-09-29 12:10:00,81.12,81.13,81.03,81.05,12200.0,71.5684,71.5772,71.489,71.5066,12200.0
2014-09-29 12:15:00,81.03,81.03,80.99,81.0,6100.0,71.489,71.489,71.4537,71.4625,6100.0
2014-09-29 12:20:00,81.01,81.07,81.0,81.05,23300.0,71.4714,71.5243,71.4625,71.5066,23300.0
2014-09-29 12:25:00,81.05,81.06,81.03,81.06,13700.0,71.5066,71.5155,71.489,71.5155,13700.0
2014-09-29 12:30:00,81.06,81.06,81.03,81.06,17800.0,71.5155,71.5155,71.489,71.5155,17800.0
2014-09-29 12:35:00,81.04,81.06,81.04,81.06,24500.0,71.4978,71.5155,71.4978,71.5155,24500.0
2014-09-29 12:40:00,81.06,81.09,81.06,81.09,1600.0,71.5155,71.5419,71.5155,71.5419,1600.0
2014-09-29 12:45:00,81.08,81.1,81.07,81.08,6000.0,71.5331,71.5508,71.5243,71.5331,6000.0
2014-09-29 12:50:00,81.08,81.14,81.08,81.14,2800.0,71.5331,71.586,71.5331,71.586,2800.0
2014-09-29 12:55:00,81.16,81.16,81.13,81.15,3100.0,71.6037,71.6037,71.5772,71.5949,3100.0
2014-09-29 13:00:00,81.15,81.15,81.08,81.08,1300.0,71.5949,71.5949,71.5331,71.5331,1300.0
2014-09-29 13:05:00,81.09,81.11,81.07,81.11,5700.0,71.5419,71.5596,71.5243,71.5596,5700.0
2014-09-29 13:10:00,81.11,81.11,81.08,81.08,1200.0,71.5596,71.5596,71.5331,71.5331,1200.0
2014-09-29 13:15:00,81.09,81.16,81.08,81.14,4500.0,71.5419,71.6037,71.5331,71.586,4500.0
2014-09-29 13:20:00,81.14,81.15,81.1,81.12,3400.0,71.586,71.5949,71.5508,71.5684,3400.0
2014-09-29 13:25:00,81.1,81.12,81.09,81.09,3100.0,71.5508,71.5684,71.5419,71.5419,3100.0
2014-09-29 13:30:00,81.12,81.19,81.11,81.16,6500.0,71.5684,71.6302,71.5596,71.6037,6500.0
2014-09-29 13:35:00,81.16,81.16,81.1,81.1,1900.0,71.6037,71.6037,71.5508,71.5508,1900.0
2014-09-29 13:40:00,81.1,81.11,81.09,81.1,30500.0,71.5508,71.5596,71.5419,71.5508,30500.0
2014-09-29 13:45:00,81.1,81.12,81.09,81.1,7000.0,71.5508,71.5684,71.5419,71.5508,7000.0
2014-09-29 13:50:00,81.1,81.13,81.1,81.12,1700.0,71.5508,71.5772,71.5508,71.5684,1700.0
2014-09-29 13:55:00,81.11,81.15,81.09,81.14,8900.0,71.5596,71.5949,71.5419,71.586,8900.0
2014-09-29 14:00:00,81.14,81.2,81.14,81.15,9400.0,71.586,71.639,71.586,71.5949,9400.0
2014-09-29 14:05:00,81.15,81.17,81.1,81.14,4600.0,71.5949,71.6125,71.5508,71.586,4600.0
2014-09-29 14:10:00,81.14,81.15,81.12,81.13,3300.0,71.586,71.5949,71.5684,71.5772,3300.0
2014-09-29 14:15:00,81.12,81.12,81.09,81.09,16700.0,71.5684,71.5684,71.5419,71.5419,16700.0
2014-09-29 14:20:00,81.1,81.11,81.09,81.11,26900.0,71.5508,71.5596,71.5419,71.5596,26900.0
2014-09-29 14:25:00,81.1,81.12,81.09,81.11,24700.0,71.5508,71.5684,71.5419,71.5596,24700.0
2014-09-29 14:30:00,81.11,81.16,81.1,81.16,12000.0,71.5596,71.6037,71.5508,71.6037,12000.0
2014-09-29 14:35:00,81.16,81.16,81.11,81.12,5800.0,71.6037,71.6037,71.5596,71.5684,5800.0
2014-09-29 14:40:00,81.12,81.13,81.1,81.1,4100.0,71.5684,71.5772,71.5508,71.5508,4100.0
2014-09-29 14:45:00,81.11,81.15,81.11,81.14,5700.0,71.5596,71.5949,71.5596,71.586,5700.0
2014-09-29 14:50:00,81.14,81.16,81.12,81.12,2400.0,71.586,71.6037,71.5684,71.5684,2400.0
2014-09-29 14:55:00,81.13,81.23,81.1,81.23,9100.0,71.5772,71.6654,71.5508,71.6654,9100.0
2014-09-29 15:00:00,81.24,81.28,81.24,81.26,9500.0,71.6743,71.7096,71.6743,71.6919,9500.0
2014-09-29 15:05:00,81.26,81.33,81.26,81.28,7900.0,71.6919,71.7537,71.6919,71.7096,7900.0
2014-09-29 15:10:00,81.25,81.37,81.25,81.37,6100.0,71.6831,71.789,71.6831,71.789,6100.0
2014-09-29 15:15:00,81.4,81.4,81.32,81.4,9500.0,71.8154,71.8154,71.7449,71.8154,9500.0
2014-09-29 15:20:00,81.4,81.52,81.4,81.5,17100.0,71.8154,71.9213,71.8154,71.9037,17100.0
2014-09-29 15:25:00,81.51,81.57,81.51,81.54,15500.0,71.9125,71.9654,71.9125,71.9389,15500.0
2014-09-29 15:30:00,81.55,81.55,81.5,81.53,16800.0,71.9478,71.9478,71.9037,71.9301,16800.0
2014-09-29 15:35:00,81.54,81.56,81.52,81.56,22500.0,71.9389,71.9566,71.9213,71.9566,22500.0
2014-09-29 15:40:00,81.57,81.57,81.41,81.44,23900.0,71.9654,71.9654,71.8243,71.8507,23900.0
2014-09-29 15:45:00,81.44,81.54,81.44,81.49,25800.0,71.8507,71.9389,71.8507,71.8948,25800.0
2014-09-29 15:50:00,81.49,81.5,81.44,81.49,36800.0,71.8948,71.9037,71.8507,71.8948,36800.0
2014-09-29 15:55:00,81.49,81.56,81.48,81.52,62000.0,71.8948,71.9566,71.886,71.9213,62000.0
2014-09-30 09:30:00,81.46,81.62,81.21,81.3,22900.0,71.8684,72.0095,71.6478,71.7272,22900.0
2014-09-30 09:35:00,81.3,81.43,81.29,81.32,2700.0,71.7272,71.8419,71.7184,71.7449,2700.0
2014-09-30 09:40:00,81.35,81.36,81.23,81.29,6200.0,71.7713,71.7801,71.6654,71.7184,6200.0
2014-09-30 09:45:00,81.25,81.25,81.12,81.12,2300.0,71.6831,71.6831,71.5684,71.5684,2300.0
2014-09-30 09:50:00,81.13,81.17,81.03,81.16,3900.0,71.5772,71.6125,71.489,71.6037,3900.0
2014-09-30 09:55:00,81.16,81.16,81.09,81.12,2500.0,71.6037,71.6037,71.5419,71.5684,2500.0
2014-09-30 10:00:00,81.09,81.09,80.96,81.09,3900.0,71.5419,71.5419,71.4272,71.5419,3900.0
2014-09-30 10:05:00,81.01,81.09,80.94,80.96,8800.0,71.4714,71.5419,71.4096,71.4272,8800.0
2014-09-30 10:10:00,80.98,81.09,80.96,81.06,6500.0,71.4449,71.5419,71.4272,71.5155,6500.0
2014-09-30 10:15:00,81.06,81.12,81.02,81.05,13500.0,71.5155,71.5684,71.4802,71.5066,13500.0
2014-09-30 10:20:00,81.08,81.08,80.93,80.94,3800.0,71.5331,71.5331,71.4008,71.4096,3800.0
2014-09-30 10:25:00,80.93,80.99,80.92,80.96,3500.0,71.4008,71.4537,71.392,71.4272,3500.0
2014-09-30 10:30:00,80.98,81.03,80.98,81.03,4100.0,71.4449,71.489,71.4449,71.489,4100.0
2014-09-30 10:35:00,81.04,81.09,80.99,81.09,2500.0,71.4978,71.5419,71.4537,71.5419,2500.0
2014-09-30 10:40:00,81.1,81.18,81.1,81.18,2700.0,71.5508,71.6213,71.5508,71.6213,2700.0
2014-09-30 10:45:00,81.2,81.3,81.19,81.26,4200.0,71.639,71.7272,71.6302,71.6919,4200.0
2014-09-30 10:50:00,81.25,81.29,81.25,81.27,1800.0,71.6831,71.7184,71.6831,71.7007,1800.0
2014-09-30 10:55:00,81.27,81.3,81.21,81.28,3300.0,71.7007,71.7272,71.6478,71.7096,3300.0
2014-09-30 11:00:00,81.27,81.31,81.27,81.3,2400.0,71.7007,71.736,71.7007,71.7272,2400.0
2014-09-30 11:05:00,81.31,81.42,81.31,81.33,19600.0,71.736,71.8331,71.736,71.7537,19600.0
2014-09-30 11:10:00,81.32,81.34,81.25,81.33,5500.0,71.7449,71.7625,71.6831,71.7537,5500.0
2014-09-30 11:15:00,81.34,81.35,81.27,81.3,9600.0,71.7625,71.7713,71.7007,71.7272,9600.0
2014-09-30 11:20:00,81.29,81.29,81.22,81.25,4200.0,71.7184,71.7184,71.6566,71.6831,4200.0
2014-09-30 11:25:00,81.26,81.34,81.26,81.33,5200.0,71.6919,71.7625,71.6919,71.7537,5200.0
2014-09-30 11:30:00,81.33,81.34,81.3,81.34,4800.0,71.7537,71.7625,71.7272,71.7625,4800.0
2014-09-30 11:35:00,81.33,81.39,81.32,81.36,7000.0,71.7537,71.8066,71.7449,71.7801,7000.0
2014-09-30 11:40:00,81.34,81.36,81.28,81.28,5000.0,71.7625,71.7801,71.7096,71.7096,5000.0
2014-09-30 11:45:00,81.28,81.31,81.25,81.26,5500.0,71.7096,71.736,71.6831,71.6919,5500.0
2014-09-30 11:50:00,81.28,81.38,81.28,81.38,5000.0,71.7096,71.7978,71.7096,71.7978,5000.0
2014-09-30 11:55:00,81.37,81.38,81.27,81.32,6400.0,71.789,71.7978,71.7007,71.7449,6400.0
2014-09-30 12:00:00,81.33,81.35,81.31,81.35,3800.0,71.7537,71.7713,71.736,71.7713,3800.0
2014-09-30 12:05:00,81.34,81.36,81.32,81.33,3900.0,71.7625,71.7801,71.7449,71.7537,3900.0
2014-09-30 12:10:00,81.34,81.42,81.32,81.42,5500.0,71.7625,71.8331,71.7449,71.8331,5500.0
2014-09-30 12:15:00,81.43,81.45,81.41,81.42,6600.0,71.8419,71.8595,71.8243,71.8331,6600.0
2014-09-30 12:20:00,81.42,81.43,81.3,81.32,7100.0,71.8331,71.8419,71.7272,71.7449,7100.0
2014-09-30 12:25:00,81.31,81.32,81.23,81.24,2900.0,71.736,71.7449,71.6654,71.6743,2900.0
2014-09-30 12:30:00,81.19,81.2,81.18,81.2,5300.0,71.6302,71.639,71.6213,71.639,5300.0
2014-09-30 12:35:00,81.21,81.21,81.08,81.1,11300.0,71.6478,71.6478,71.5331,71.5508,11300.0
2014-09-30 12:40:00,81.07,81.07,81.01,81.07,2700.0,71.5243,71.5243,71.4714,71.5243,2700.0
2014-09-30 12:45:00,81.08,81.13,81.06,81.1,4400.0,71.5331,71.5772,71.5155,71.5508,4400.0
2014-09-30 12:50:00,81.09,81.13,81.08,81.09,2500.0,71.5419,71.5772,71.5331,71.5419,2500.0
2014-09-30 12:55:00,81.11,81.12,81.07,81.08,3400.0,71.5596,71.5684,71.5243,71.5331,3400.0
2014-09-30 13:00:00,81.08,81.14,81.08,81.1,3000.0,71.5331,71.586,71.5331,71.5508,3000.0
2014-09-30 13:05:00,81.12,81.19,81.12,81.13,4100.0,71.5684,71.6302,71.5684,71.5772,4100.0
2014-09-30 13:10:00,81.15,81.16,81.12,81.14,2700.0,71.5949,71.6037,71.5684,71.586,2700.0
2014-09-30 13:15:00,81.13,81.17,81.12,81.12,3100.0,71.5772,71.6125,71.5684,71.5684,3100.0
2014-09-30 13:20:00,81.1,81.1,81.05,81.05,2900.0,71.5508,71.5508,71.5066,71.5066,2900.0
2014-09-30 13:25:00,81.06,81.11,81.01,81.03,8000.0,71.5155,71.5596,71.4714,71.489,8000.0
2014-09-30 13:30:00,81.03,81.04,80.94,80.96,8000.0,71.489,71.4978,71.4096,71.4272,8000.0
2014-09-30 13:35:00,80.98,81.05,80.95,81.0,6900.0,71.4449,71.5066,71.4184,71.4625,6900.0
2014-09-30 13:40:00,81.04,81.04,80.94,80.94,3400.0,71.4978,71.4978,71.4096,71.4096,3400.0
2014-09-30 13:45:00,80.95,80.96,80.85,80.87,7300.0,71.4184,71.4272,71.3302,71.3478,7300.0
2014-09-30 13:50:00,80.87,80.87,80.84,80.87,3500.0,71.3478,71.3478,71.3214,71.3478,3500.0
2014-09-30 13:55:00,80.86,80.91,80.85,80.91,15400.0,71.339,71.3831,71.3302,71.3831,15400.0
2014-09-30 14:00:00,80.91,80.93,80.86,80.93,3700.0,71.3831,71.4008,71.339,71.4008,3700.0
2014-09-30 14:05:00,80.92,81.0,80.92,80.99,3100.0,71.392,71.4625,71.392,71.4537,3100.0
2014-09-30 14:10:00,81.0,81.08,81.0,81.05,8900.0,71.4625,71.5331,71.4625,71.5066,8900.0
2014-09-30 14:15:00,81.06,81.06,80.97,80.97,4900.0,71.5155,71.5155,71.4361,71.4361,4900.0
2014-09-30 14:20:00,80.98,80.99,80.86,80.89,6000.0,71.4449,71.4537,71.339,71.3655,6000.0
2014-09-30 14:25:00,80.91,81.01,80.89,81.01,6300.0,71.3831,71.4714,71.3655,71.4714,6300.0
2014-09-30 14:30:00,81.01,81.07,81.01,81.03,4100.0,71.4714,71.5243,71.4714,71.489,4100.0
2014-09-30 14:35:00,81.01,81.03,80.95,80.97,3500.0,71.4714,71.489,71.4184,71.4361,3500.0
2014-09-30 14:40:00,80.94,80.97,80.92,80.93,4500.0,71.4096,71.4361,71.392,71.4008,4500.0
2014-09-30 14:45:00,80.93,80.99,80.93,80.97,4500.0,71.4008,71.4537,71.4008,71.4361,4500.0
2014-09-30 14:50:00,80.99,80.99,80.96,80.96,2600.0,71.4537,71.4537,71.4272,71.4272,2600.0
2014-09-30 14:55:00,80.97,81.01,80.94,80.97,6300.0,71.4361,71.4714,71.4096,71.4361,6300.0
2014-09-30 15:00:00,80.98,80.98,80.9,80.91,7700.0,71.4449,71.4449,71.3743,71.3831,7700.0
2014-09-30 15:05:00,80.91,80.95,80.89,80.94,8000.0,71.3831,71.4184,71.3655,71.4096,8000.0
2014-09-30 15:10:00,80.95,80.99,80.94,80.95,8500.0,71.4184,71.4537,71.4096,71.4184,8500.0
2014-09-30 15:15:00,80.95,80.98,80.93,80.98,11300.0,71.4184,71.4449,71.4008,71.4449,11300.0
2014-09-30 15:20:00,80.96,81.06,80.96,81.01,25400.0,71.4272,71.5155,71.4272,71.4714,25400.0
2014-09-30 15:25:00,81.01,81.01,80.94,80.94,9300.0,71.4714,71.4714,71.4096,71.4096,9300.0
2014-09-30 15:30:00,80.95,80.97,80.89,80.95,16000.0,71.4184,71.4361,71.3655,71.4184,16000.0
2014-09-30 15:35:00,80.95,81.08,80.95,81.0,17300.0,71.4184,71.5331,71.4184,71.4625,17300.0
2014-09-30 15:40:00,81.0,81.03,81.0,81.0,16600.0,71.4625,71.489,71.4625,71.4625,16600.0
2014-09-30 15:45:00,81.0,81.0,80.89,80.91,45500.0,71.4625,71.4625,71.3655,71.3831,45500.0
2014-09-30 15:50:00,80.91,80.94,80.85,80.89,39600.0,71.3831,71.4096,71.3302,71.3655,39600.0
2014-09-30 15:55:00,80.88,80.88,80.74,80.75,87200.0,71.3567,71.3567,71.2331,71.242,87200.0
2014-10-01 09:30:00,81.03,81.03,80.51,80.59,36500.0,71.489,71.489,71.0302,71.1008,36500.0
2014-10-01 09:35:00,80.63,80.68,80.4,80.4,11400.0,71.1361,71.1802,70.9332,70.9332,11400.0
2014-10-01 09:40:00,80.38,80.48,80.33,80.4,7900.0,70.9155,71.0038,70.8714,70.9332,7900.0
2014-10-01 09:45:00,80.39,80.43,80.31,80.37,10100.0,70.9244,70.9596,70.8538,70.9067,10100.0
2014-10-01 09:50:00,80.35,80.42,80.26,80.39,7900.0,70.8891,70.9508,70.8097,70.9244,7900.0
2014-10-01 09:55:00,80.4,80.48,80.37,80.44,6800.0,70.9332,71.0038,70.9067,70.9685,6800.0
2014-10-01 10:00:00,80.39,80.41,80.28,80.32,10900.0,70.9244,70.942,70.8273,70.8626,10900.0
2014-10-01 10:05:00,80.3,80.33,80.18,80.33,9400.0,70.845,70.8714,70.7391,70.8714,9400.0
2014-10-01 10:10:00,80.31,80.36,80.21,80.36,6100.0,70.8538,70.8979,70.7656,70.8979,6100.0
2014-10-01 10:15:00,80.37,80.45,80.34,80.44,25600.0,70.9067,70.9773,70.8802,70.9685,25600.0
2014-10-01 10:20:00,80.45,80.61,80.44,80.5,17200.0,70.9773,71.1185,70.9685,71.0214,17200.0
2014-10-01 10:25:00,80.5,80.5,80.42,80.49,7700.0,71.0214,71.0214,70.9508,71.0126,7700.0
2014-10-01 10:30:00,80.47,80.5,80.41,80.44,11900.0,70.9949,71.0214,70.942,70.9685,11900.0
2014-10-01 10:35:00,80.43,80.44,80.35,80.38,21600.0,70.9596,70.9685,70.8891,70.9155,21600.0
2014-10-01 10:40:00,80.38,80.74,80.38,80.73,61100.0,70.9155,71.2331,70.9155,71.2243,61100.0
2014-10-01 10:45:00,80.74,80.81,80.51,80.65,108100.0,71.2331,71.2949,71.0302,71.1537,108100.0
2014-10-01 10:50:00,80.64,80.77,80.62,80.73,23000.0,71.1449,71.2596,71.1273,71.2243,23000.0
2014-10-01 10:55:00,80.73,80.9,80.7,80.9,20700.0,71.2243,71.3743,71.1979,71.3743,20700.0
2014-10-01 11:00:00,80.91,80.97,80.87,80.95,24300.0,71.3831,71.4361,71.3478,71.4184,24300.0
2014-10-01 11:05:00,80.96,81.04,80.93,80.96,17300.0,71.4272,71.4978,71.4008,71.4272,17300.0
2014-10-01 11:10:00,80.96,81.01,80.94,80.97,15800.0,71.4272,71.4714,71.4096,71.4361,15800.0
2014-10-01 11:15:00,80.97,81.02,80.95,81.01,17000.0,71.4361,71.4802,71.4184,71.4714,17000.0
2014-10-01 11:20:00,81.02,81.07,80.95,81.07,19600.0,71.4802,71.5243,71.4184,71.5243,19600.0
2014-10-01 11:25:00,81.07,81.09,80.9,80.98,48900.0,71.5243,71.5419,71.3743,71.4449,48900.0
2014-10-01 11:30:00,80.97,81.01,80.96,80.99,51700.0,71.4361,71.4714,71.4272,71.4537,51700.0
2014-10-01 11:35:00,81.0,81.0,80.92,80.99,44200.0,71.4625,71.4625,71.392,71.4537,44200.0
2014-10-01 11:40:00,80.99,80.99,80.93,80.97,15500.0,71.4537,71.4537,71.4008,71.4361,15500.0
2014-10-01 11:45:00,80.97,80.97,80.89,80.94,32900.0,71.4361,71.4361,71.3655,71.4096,32900.0
2014-10-01 11:50:00,80.93,81.04,80.93,81.04,16600.0,71.4008,71.4978,71.4008,71.4978,16600.0
2014-10-01 11:55:00,81.04,81.07,81.01,81.04,18200.0,71.4978,71.5243,71.4714,71.4978,18200.0
2014-10-01 12:00:00,81.04,81.05,80.95,80.98,23200.0,71.4978,71.5066,71.4184,71.4449,23200.0
2014-10-01 12:05:00,80.99,81.0,80.96,80.99,15000.0,71.4537,71.4625,71.4272,71.4537,15000.0
2014-10-01 12:10:00,80.98,81.01,80.95,80.97,18900.0,71.4449,71.4714,71.4184,71.4361,18900.0
2014-10-01 12:15:00,80.96,80.98,80.94,80.96,18100.0,71.4272,71.4449,71.4096,71.4272,18100.0
2014-10-01 12:20:00,80.95,80.99,80.95,80.99,8100.0,71.4184,71.4537,71.4184,71.4537,8100.0
2014-10-01 12:25:00,80.97,81.07,80.96,81.04,8900.0,71.4361,71.5243,71.4272,71.4978,8900.0
2014-10-01 12:30:00,81.04,81.04,80.97,81.01,9400.0,71.4978,71.4978,71.4361,71.4714,9400.0
2014-10-01 12:35:00,81.0,81.03,80.99,81.0,6600.0,71.4625,71.489,71.4537,71.4625,6600.0
2014-10-01 12:40:00,81.0,81.05,80.99,81.01,10700.0,71.4625,71.5066,71.4537,71.4714,10700.0
2014-10-01 12:45:00,81.02,81.03,80.92,80.95,21300.0,71.4802,71.489,71.392,71.4184,21300.0
2014-10-01 12:50:00,80.95,81.01,80.94,81.01,26800.0,71.4184,71.4714,71.4096,71.4714,26800.0
2014-10-01 12:55:00,81.01,81.04,80.96,80.98,15100.0,71.4714,71.4978,71.4272,71.4449,15100.0
2014-10-01 13:00:00,80.98,81.03,80.95,81.01,21700.0,71.4449,71.489,71.4184,71.4714,21700.0
2014-10-01 13:05:00,81.01,81.01,80.94,80.97,19000.0,71.4714,71.4714,71.4096,71.4361,19000.0
2014-10-01 13:10:00,80.98,81.0,80.96,81.0,12700.0,71.4449,71.4625,71.4272,71.4625,12700.0
2014-10-01 13:15:00,81.0,81.02,80.96,80.97,23900.0,71.4625,71.4802,71.4272,71.4361,23900.0
2014-10-01 13:20:00,80.96,81.03,80.95,81.02,21300.0,71.4272,71.489,71.4184,71.4802,21300.0
2014-10-01 13:25:00,81.01,81.02,80.99,81.02,8800.0,71.4714,71.4802,71.4537,71.4802,8800.0
2014-10-01 13:30:00,81.02,81.03,80.95,80.95,14400.0,71.4802,71.489,71.4184,71.4184,14400.0
2014-10-01 13:35:00,80.95,81.01,80.95,80.96,34300.0,71.4184,71.4714,71.4184,71.4272,34300.0
2014-10-01 13:40:00,80.96,80.99,80.93,80.98,42200.0,71.4272,71.4537,71.4008,71.4449,42200.0
2014-10-01 13:45:00,80.97,81.01,80.94,80.98,25900.0,71.4361,71.4714,71.4096,71.4449,25900.0
2014-10-01 13:50:00,80.99,81.02,80.99,81.01,10500.0,71.4537,71.4802,71.4537,71.4714,10500.0
2014-10-01 13:55:00,80.99,81.04,80.96,81.01,16700.0,71.4537,71.4978,71.4272,71.4714,16700.0
2014-10-01 14:00:00,81.0,81.05,80.97,81.04,14900.0,71.4625,71.5066,71.4361,71.4978,14900.0
2014-10-01 14:05:00,81.05,81.15,81.05,81.14,16000.0,71.5066,71.5949,71.5066,71.586,16000.0
2014-10-01 14:10:00,81.13,81.3,81.13,81.25,33200.0,71.5772,71.7272,71.5772,71.6831,33200.0
2014-10-01 14:15:00,81.25,81.3,81.22,81.29,19600.0,71.6831,71.7272,71.6566,71.7184,19600.0
2014-10-01 14:20:00,81.27,81.34,81.24,81.33,17700.0,71.7007,71.7625,71.6743,71.7537,17700.0
2014-10-01 14:25:00,81.34,81.45,81.34,81.43,30700.0,71.7625,71.8595,71.7625,71.8419,30700.0
2014-10-01 14:30:00,81.43,81.48,81.34,81.4,49000.0,71.8419,71.886,71.7625,71.8154,49000.0
2014-10-01 14:35:00,81.4,81.4,81.34,81.37,17500.0,71.8154,71.8154,71.7625,71.789,17500.0
2014-10-01 14:40:00,81.38,81.41,81.37,81.41,15000.0,71.7978,71.8243,71.789,71.8243,15000.0
2014-10-01 14:45:00,81.42,81.45,81.36,81.42,28800.0,71.8331,71.8595,71.7801,71.8331,28800.0
2014-10-01 14:50:00,81.41,81.42,81.31,81.33,22300.0,71.8243,71.8331,71.736,71.7537,22300.0
2014-10-01 14:55:00,81.33,81.38,81.26,81.29,28000.0,71.7537,71.7978,71.6919,71.7184,28000.0
2014-10-01 15:00:00,81.28,81.33,81.23,81.27,35700.0,71.7096,71.7537,71.6654,71.7007,35700.0
2014-10-01 15:05:00,81.24,81.29,81.17,81.17,33200.0,71.6743,71.7184,71.6125,71.6125,33200.0
2014-10-01 15:10:00,81.18,81.25,81.14,81.21,37600.0,71.6213,71.6831,71.586,71.6478,37600.0
2014-10-01 15:15:00,81.22,81.29,81.19,81.26,38900.0,71.6566,71.7184,71.6302,71.6919,38900.0
2014-10-01 15:20:00,81.26,81.27,81.19,81.19,41200.0,71.6919,71.7007,71.6302,71.6302,41200.0
2014-10-01 15:25:00,81.19,81.35,81.19,81.3,41900.0,71.6302,71.7713,71.6302,71.7272,41900.0
2014-10-01 15:30:00,81.31,81.46,81.3,81.41,40600.0,71.736,71.8684,71.7272,71.8243,40600.0
2014-10-01 15:35:00,81.41,81.43,81.32,81.4,58800.0,71.8243,71.8419,71.7449,71.8154,58800.0
2014-10-01 15:40:00,81.4,81.48,81.38,81.42,48500.0,71.8154,71.886,71.7978,71.8331,48500.0
2014-10-01 15:45:00,81.45,81.61,81.45,81.58,86900.0,71.8595,72.0007,71.8595,71.9742,86900.0
2014-10-01 15:50:00,81.56,81.57,81.41,81.43,70900.0,71.9566,71.9654,71.8243,71.8419,70900.0
2014-10-01 15:55:00,81.43,81.52,81.33,81.34,101800.0,71.8419,71.9213,71.7537,71.7625,101800.0
2014-10-02 09:30:00,81.1,81.68,81.1,81.49,47600.0,71.5508,72.0625,71.5508,71.8948,47600.0
2014-10-02 09:35:00,81.46,81.62,81.43,81.48,13500.0,71.8684,72.0095,71.8419,71.886,13500.0
2014-10-02 09:40:00,81.49,81.71,81.48,81.66,15300.0,71.8948,72.0889,71.886,72.0448,15300.0
2014-10-02 09:45:00,81.67,81.67,81.47,81.49,21700.0,72.0536,72.0536,71.8772,71.8948,21700.0
2014-10-02 09:50:00,81.51,81.56,81.47,81.53,8100.0,71.9125,71.9566,71.8772,71.9301,8100.0
2014-10-02 09:55:00,81.51,81.62,81.49,81.53,13300.0,71.9125,72.0095,71.8948,71.9301,13300.0
2014-10-02 10:00:00,81.52,81.56,81.48,81.5,42000.0,71.9213,71.9566,71.886,71.9037,42000.0
2014-10-02 10:05:00,81.49,81.55,81.49,81.53,36700.0,71.8948,71.9478,71.8948,71.9301,36700.0
2014-10-02 10:10:00,81.52,81.53,81.3,81.32,32100.0,71.9213,71.9301,71.7272,71.7449,32100.0
2014-10-02 10:15:00,81.32,81.36,81.23,81.33,27300.0,71.7449,71.7801,71.6654,71.7537,27300.0
2014-10-02 10:20:00,81.31,81.38,81.3,81.37,10500.0,71.736,71.7978,71.7272,71.789,10500.0
2014-10-02 10:25:00,81.34,81.38,81.29,81.32,14600.0,71.7625,71.7978,71.7184,71.7449,14600.0
2014-10-02 10:30:00,81.3,81.34,81.2,81.21,39800.0,71.7272,71.7625,71.639,71.6478,39800.0
2014-10-02 10:35:00,81.2,81.31,81.18,81.29,8200.0,71.639,71.736,71.6213,71.7184,8200.0
2014-10-02 10:40:00,81.29,81.29,81.15,81.19,9200.0,71.7184,71.7184,71.5949,71.6302,9200.0
2014-10-02 10:45:00,81.15,81.28,81.15,81.28,10800.0,71.5949,71.7096,71.5949,71.7096,10800.0
2014-10-02 10:50:00,81.26,81.27,81.13,81.18,7900.0,71.6919,71.7007,71.5772,71.6213,7900.0
2014-10-02 10:55:00,81.19,81.2,81.09,81.09,11100.0,71.6302,71.639,71.5419,71.5419,11100.0
2014-10-02 11:00:00,81.09,81.15,81.04,81.13,10500.0,71.5419,71.5949,71.4978,71.5772,10500.0
2014-10-02 11:05:00,81.15,81.26,81.09,81.18,20000.0,71.5949,71.6919,71.5419,71.6213,20000.0
2014-10-02 11:10:00,81.17,81.27,81.17,81.27,6900.0,71.6125,71.7007,71.6125,71.7007,6900.0
2014-10-02 11:15:00,81.27,81.31,81.22,81.22,6400.0,71.7007,71.736,71.6566,71.6566,6400.0
2014-10-02 11:20:00,81.22,81.25,81.14,81.17,10900.0,71.6566,71.6831,71.586,71.6125,10900.0
2014-10-02 11:25:00,81.18,81.25,81.18,81.22,14000.0,71.6213,71.6831,71.6213,71.6566,14000.0
2014-10-02 11:30:00,81.22,81.27,81.08,81.18,11000.0,71.6566,71.7007,71.5331,71.6213,11000.0
2014-10-02 11:35:00,81.16,81.16,81.03,81.06,8200.0,71.6037,71.6037,71.489,71.5155,8200.0
2014-10-02 11:40:00,81.08,81.11,80.92,80.97,12400.0,71.5331,71.5596,71.392,71.4361,12400.0
2014-10-02 11:45:00,80.98,81.14,80.98,81.11,22500.0,71.4449,71.586,71.4449,71.5596,22500.0
2014-10-02 11:50:00,81.1,81.2,81.03,81.2,11100.0,71.5508,71.639,71.489,71.639,11100.0
2014-10-02 11:55:00,81.18,81.22,81.09,81.17,9100.0,71.6213,71.6566,71.5419,71.6125,9100.0
2014-10-02 12:00:00,81.16,81.21,81.12,81.2,8700.0,71.6037,71.6478,71.5684,71.639,8700.0
2014-10-02 12:05:00,81.18,81.27,81.17,81.23,13600.0,71.6213,71.7007,71.6125,71.6654,13600.0
2014-10-02 12:10:00,81.22,81.31,81.22,81.29,18500.0,71.6566,71.736,71.6566,71.7184,18500.0
2014-10-02 12:15:00,81.3,81.3,81.19,81.24,7300.0,71.7272,71.7272,71.6302,71.6743,7300.0
2014-10-02 12:20:00,81.22,81.22,81.16,81.16,3900.0,71.6566,71.6566,71.6037,71.6037,3900.0
2014-10-02 12:25:00,81.19,81.19,81.11,81.13,7800.0,71.6302,71.6302,71.5596,71.5772,7800.0
2014-10-02 12:30:00,81.14,81.21,81.1,81.15,10000.0,71.586,71.6478,71.5508,71.5949,10000.0
2014-10-02 12:35:00,81.15,81.18,81.14,81.15,7600.0,71.5949,71.6213,71.586,71.5949,7600.0
2014-10-02 12:40:00,81.17,81.21,81.1,81.17,7500.0,71.6125,71.6478,71.5508,71.6125,7500.0
2014-10-02 12:45:00,81.15,81.2,81.13,81.13,7800.0,71.5949,71.639,71.5772,71.5772,7800.0
2014-10-02 12:50:00,81.15,81.41,81.15,81.41,18300.0,71.5949,71.8243,71.5949,71.8243,18300.0
2014-10-02 12:55:00,81.42,81.45,81.37,81.45,9600.0,71.8331,71.8595,71.789,71.8595,9600.0
2014-10-02 13:00:00,81.43,81.46,81.36,81.43,8000.0,71.8419,71.8684,71.7801,71.8419,8000.0
2014-10-02 13:05:00,81.44,81.44,81.35,81.43,8800.0,71.8507,71.8507,71.7713,71.8419,8800.0
2014-10-02 13:10:00,81.44,81.5,81.43,81.5,7500.0,71.8507,71.9037,71.8419,71.9037,7500.0
2014-10-02 13:15:00,81.5,81.6,81.49,81.59,7100.0,71.9037,71.9919,71.8948,71.9831,7100.0
2014-10-02 13:20:00,81.58,81.73,81.55,81.72,14400.0,71.9742,72.1066,71.9478,72.0978,14400.0
2014-10-02 13:25:00,81.72,81.87,81.72,81.81,18200.0,72.0978,72.2301,72.0978,72.1772,18200.0
2014-10-02 13:30:00,81.83,81.83,81.68,81.73,9600.0,72.1948,72.1948,72.0625,72.1066,9600.0
2014-10-02 13:35:00,81.73,81.73,81.61,81.65,6200.0,72.1066,72.1066,72.0007,72.036,6200.0
2014-10-02 13:40:00,81.63,81.66,81.6,81.6,3100.0,72.0184,72.0448,71.9919,71.9919,3100.0
2014-10-02 13:45:00,81.6,81.63,81.53,81.53,8300.0,71.9919,72.0184,71.9301,71.9301,8300.0
2014-10-02 13:50:00,81.52,81.66,81.52,81.65,10400.0,71.9213,72.0448,71.9213,72.036,10400.0
2014-10-02 13:55:00,81.64,81.69,81.61,81.68,6300.0,72.0272,72.0713,72.0007,72.0625,6300.0
2014-10-02 14:00:00,81.68,81.72,81.63,81.7,7500.0,72.0625,72.0978,72.0184,72.0801,7500.0
2014-10-02 14:05:00,81.69,81.8,81.69,81.78,10000.0,72.0713,72.1683,72.0713,72.1507,10000.0
2014-10-02 14:10:00,81.79,81.81,81.75,81.8,14900.0,72.1595,72.1772,72.1242,72.1683,14900.0
2014-10-02 14:15:00,81.8,81.82,81.74,81.77,11200.0,72.1683,72.186,72.1154,72.1419,11200.0
2014-10-02 14:20:00,81.75,81.8,81.74,81.79,9200.0,72.1242,72.1683,72.1154,72.1595,9200.0
2014-10-02 14:25:00,81.79,81.94,81.79,81.94,8800.0,72.1595,72.2918,72.1595,72.2918,8800.0
2014-10-02 14:30:00,81.94,81.94,81.84,81.87,9600.0,72.2918,72.2918,72.2036,72.2301,9600.0
2014-10-02 14:35:00,81.87,81.9,81.86,81.89,5700.0,72.2301,72.2566,72.2213,72.2477,5700.0
2014-10-02 14:40:00,81.89,82.0,81.88,81.99,12100.0,72.2477,72.3448,72.2389,72.336,12100.0
2014-10-02 14:45:00,82.0,82.03,81.96,82.03,7500.0,72.3448,72.3713,72.3095,72.3713,7500.0
2014-10-02 14:50:00,82.03,82.08,82.01,82.05,9300.0,72.3713,72.4154,72.3536,72.3889,9300.0
2014-10-02 14:55:00,82.07,82.07,81.97,81.98,8500.0,72.4065,72.4065,72.3183,72.3271,8500.0
2014-10-02 15:00:00,81.97,82.02,81.95,82.01,16700.0,72.3183,72.3624,72.3007,72.3536,16700.0
2014-10-02 15:05:00,82.0,82.03,81.96,82.03,11700.0,72.3448,72.3713,72.3095,72.3713,11700.0
2014-10-02 15:10:00,82.05,82.05,81.95,81.95,12200.0,72.3889,72.3889,72.3007,72.3007,12200.0
2014-10-02 15:15:00,81.97,81.97,81.82,81.82,16400.0,72.3183,72.3183,72.186,72.186,16400.0
2014-10-02 15:20:00,81.82,81.88,81.81,81.84,13500.0,72.186,72.2389,72.1772,72.2036,13500.0
2014-10-02 15:25:00,81.84,81.85,81.82,81.82,10200.0,72.2036,72.2124,72.186,72.186,10200.0
2014-10-02 15:30:00,81.82,81.83,81.73,81.77,21400.0,72.186,72.1948,72.1066,72.1419,21400.0
2014-10-02 15:35:00,81.77,81.81,81.75,81.81,16700.0,72.1419,72.1772,72.1242,72.1772,16700.0
2014-10-02 15:40:00,81.81,81.81,81.71,81.71,20600.0,72.1772,72.1772,72.0889,72.0889,20600.0
2014-10-02 15:45:00,81.71,81.79,81.69,81.78,35600.0,72.0889,72.1595,72.0713,72.1507,35600.0
2014-10-02 15:50:00,81.79,81.84,81.75,81.76,45500.0,72.1595,72.2036,72.1242,72.133,45500.0
2014-10-02 15:55:00,81.76,81.86,81.74,81.75,45400.0,72.133,72.2213,72.1154,72.1242,45400.0
2014-10-03 09:30:00,82.38,82.45,82.24,82.35,4000.0,72.68,72.7418,72.5565,72.6536,4000.0
2014-10-03 09:35:00,82.34,82.67,82.31,82.54,35500.0,72.6448,72.9359,72.6183,72.8212,35500.0
2014-10-03 09:40:00,82.54,82.54,82.13,82.42,20300.0,72.8212,72.8212,72.4595,72.7153,20300.0
2014-10-03 09:45:00,82.37,82.69,82.36,82.49,23200.0,72.6712,72.9535,72.6624,72.7771,23200.0
2014-10-03 09:50:00,82.52,82.54,82.32,82.35,14600.0,72.8036,72.8212,72.6271,72.6536,14600.0
2014-10-03 09:55:00,82.34,82.4,82.3,82.31,7300.0,72.6448,72.6977,72.6095,72.6183,7300.0
2014-10-03 10:00:00,82.34,82.59,82.34,82.55,6400.0,72.6448,72.8653,72.6448,72.83,6400.0
2014-10-03 10:05:00,82.57,82.58,82.38,82.49,38800.0,72.8477,72.8565,72.68,72.7771,38800.0
2014-10-03 10:10:00,82.49,82.6,82.45,82.59,8300.0,72.7771,72.8741,72.7418,72.8653,8300.0
2014-10-03 10:15:00,82.59,82.63,82.53,82.53,9600.0,72.8653,72.9006,72.8124,72.8124,9600.0
2014-10-03 10:20:00,82.51,82.56,82.45,82.5,12100.0,72.7947,72.8388,72.7418,72.7859,12100.0
2014-10-03 10:25:00,82.48,82.56,82.43,82.55,9600.0,72.7683,72.8388,72.7242,72.83,9600.0
2014-10-03 10:30:00,82.54,82.55,82.45,82.45,11600.0,72.8212,72.83,72.7418,72.7418,11600.0
2014-10-03 10:35:00,82.45,82.53,82.44,82.53,6000.0,72.7418,72.8124,72.733,72.8124,6000.0
2014-10-03 10:40:00,82.5,82.54,82.45,82.5,11600.0,72.7859,72.8212,72.7418,72.7859,11600.0
2014-10-03 10:45:00,82.52,82.6,82.48,82.6,11000.0,72.8036,72.8741,72.7683,72.8741,11000.0
2014-10-03 10:50:00,82.6,82.64,82.54,82.61,8500.0,72.8741,72.9094,72.8212,72.883,8500.0
2014-10-03 10:55:00,82.6,82.6,82.42,82.47,26700.0,72.8741,72.8741,72.7153,72.7594,26700.0
2014-10-03 11:00:00,82.45,82.59,82.45,82.56,9000.0,72.7418,72.8653,72.7418,72.8388,9000.0
2014-10-03 11:05:00,82.57,82.6,82.5,82.54,20100.0,72.8477,72.8741,72.7859,72.8212,20100.0
2014-10-03 11:10:00,82.54,82.56,82.48,82.52,5700.0,72.8212,72.8388,72.7683,72.8036,5700.0
2014-10-03 11:15:00,82.51,82.6,82.47,82.58,17300.0,72.7947,72.8741,72.7594,72.8565,17300.0
2014-10-03 11:20:00,82.57,82.59,82.47,82.5,10900.0,72.8477,72.8653,72.7594,72.7859,10900.0
2014-10-03 11:25:00,82.51,82.59,82.51,82.56,6300.0,72.7947,72.8653,72.7947,72.8388,6300.0
2014-10-03 11:30:00,82.59,82.59,82.5,82.52,6600.0,72.8653,72.8653,72.7859,72.8036,6600.0
2014-10-03 11:35:00,82.54,82.56,82.48,82.52,6900.0,72.8212,72.8388,72.7683,72.8036,6900.0
2014-10-03 11:40:00,82.52,82.53,82.46,82.46,4700.0,72.8036,72.8124,72.7506,72.7506,4700.0
2014-10-03 11:45:00,82.47,82.48,82.42,82.44,6900.0,72.7594,72.7683,72.7153,72.733,6900.0
2014-10-03 11:50:00,82.41,82.46,82.37,82.42,10300.0,72.7065,72.7506,72.6712,72.7153,10300.0
2014-10-03 11:55:00,82.43,82.55,82.43,82.51,6800.0,72.7242,72.83,72.7242,72.7947,6800.0
2014-10-03 12:00:00,82.51,82.53,82.46,82.51,8000.0,72.7947,72.8124,72.7506,72.7947,8000.0
2014-10-03 12:05:00,82.51,82.52,82.47,82.5,3100.0,72.7947,72.8036,72.7594,72.7859,3100.0
2014-10-03 12:10:00,82.5,82.52,82.45,82.48,4900.0,72.7859,72.8036,72.7418,72.7683,4900.0
2014-10-03 12:15:00,82.48,82.51,82.46,82.51,6000.0,72.7683,72.7947,72.7506,72.7947,6000.0
2014-10-03 12:20:00,82.51,82.52,82.48,82.5,3300.0,72.7947,72.8036,72.7683,72.7859,3300.0
2014-10-03 12:25:00,82.49,82.53,82.47,82.52,2700.0,72.7771,72.8124,72.7594,72.8036,2700.0
2014-10-03 12:30:00,82.52,82.61,82.52,82.58,6800.0,72.8036,72.883,72.8036,72.8565,6800.0
2014-10-03 12:35:00,82.58,82.59,82.56,82.59,2500.0,72.8565,72.8653,72.8388,72.8653,2500.0
2014-10-03 12:40:00,82.58,82.64,82.57,82.64,5800.0,72.8565,72.9094,72.8477,72.9094,5800.0
2014-10-03 12:45:00,82.64,82.64,82.58,82.62,4400.0,72.9094,72.9094,72.8565,72.8918,4400.0
2014-10-03 12:50:00,82.64,82.64,82.57,82.61,4800.0,72.9094,72.9094,72.8477,72.883,4800.0
2014-10-03 12:55:00,82.6,82.61,82.53,82.55,3800.0,72.8741,72.883,72.8124,72.83,3800.0
2014-10-03 13:00:00,82.55,82.55,82.49,82.49,4600.0,72.83,72.83,72.7771,72.7771,4600.0
2014-10-03 13:05:00,82.5,82.5,82.44,82.49,9300.0,72.7859,72.7859,72.733,72.7771,9300.0
2014-10-03 13:10:00,82.49,82.52,82.49,82.49,2900.0,72.7771,72.8036,72.7771,72.7771,2900.0
2014-10-03 13:15:00,82.48,82.48,82.4,82.44,7600.0,72.7683,72.7683,72.6977,72.733,7600.0
2014-10-03 13:20:00,82.44,82.45,82.4,82.41,4200.0,72.733,72.7418,72.6977,72.7065,4200.0
2014-10-03 13:25:00,82.42,82.45,82.41,82.44,5000.0,72.7153,72.7418,72.7065,72.733,5000.0
2014-10-03 13:30:00,82.45,82.45,82.39,82.39,4500.0,72.7418,72.7418,72.6889,72.6889,4500.0
2014-10-03 13:35:00,82.39,82.44,82.37,82.44,7700.0,72.6889,72.733,72.6712,72.733,7700.0
2014-10-03 13:40:00,82.42,82.42,82.33,82.33,2700.0,72.7153,72.7153,72.6359,72.6359,2700.0
2014-10-03 13:45:00,82.34,82.37,82.31,82.37,3500.0,72.6448,72.6712,72.6183,72.6712,3500.0
2014-10-03 13:50:00,82.37,82.42,82.36,82.41,5200.0,72.6712,72.7153,72.6624,72.7065,5200.0
2014-10-03 13:55:00,82.41,82.44,82.37,82.44,5100.0,72.7065,72.733,72.6712,72.733,5100.0
2014-10-03 14:00:00,82.41,82.51,82.41,82.51,5600.0,72.7065,72.7947,72.7065,72.7947,5600.0
2014-10-03 14:05:00,82.53,82.53,82.48,82.49,6800.0,72.8124,72.8124,72.7683,72.7771,6800.0
2014-10-03 14:10:00,82.49,82.53,82.49,82.53,5400.0,72.7771,72.8124,72.7771,72.8124,5400.0
2014-10-03 14:15:00,82.54,82.56,82.54,82.54,4300.0,72.8212,72.8388,72.8212,72.8212,4300.0
2014-10-03 14:20:00,82.54,82.6,82.53,82.59,4700.0,72.8212,72.8741,72.8124,72.8653,4700.0
2014-10-03 14:25:00,82.59,82.62,82.56,82.58,6700.0,72.8653,72.8918,72.8388,72.8565,6700.0
2014-10-03 14:30:00,82.56,82.65,82.55,82.64,5700.0,72.8388,72.9182,72.83,72.9094,5700.0
2014-10-03 14:35:00,82.64,82.64,82.59,82.61,4900.0,72.9094,72.9094,72.8653,72.883,4900.0
2014-10-03 14:40:00,82.61,82.66,82.61,82.62,4800.0,72.883,72.9271,72.883,72.8918,4800.0
2014-10-03 14:45:00,82.6,82.71,82.57,82.69,7500.0,72.8741,72.9712,72.8477,72.9535,7500.0
2014-10-03 14:50:00,82.7,82.72,82.67,82.67,6500.0,72.9624,72.98,72.9359,72.9359,6500.0
2014-10-03 14:55:00,82.66,82.68,82.65,82.66,5800.0,72.9271,72.9447,72.9182,72.9271,5800.0
2014-10-03 15:00:00,82.66,82.76,82.64,82.76,10800.0,72.9271,73.0153,72.9094,73.0153,10800.0
2014-10-03 15:05:00,82.76,82.76,82.64,82.65,14700.0,73.0153,73.0153,72.9094,72.9182,14700.0
2014-10-03 15:10:00,82.65,82.68,82.59,82.62,10000.0,72.9182,72.9447,72.8653,72.8918,10000.0
2014-10-03 15:15:00,82.63,82.63,82.57,82.57,14000.0,72.9006,72.9006,72.8477,72.8477,14000.0
2014-10-03 15:20:00,82.57,82.57,82.53,82.54,15400.0,72.8477,72.8477,72.8124,72.8212,15400.0
2014-10-03 15:25:00,82.53,82.56,82.51,82.53,14800.0,72.8124,72.8388,72.7947,72.8124,14800.0
2014-10-03 15:30:00,82.52,82.53,82.46,82.47,19300.0,72.8036,72.8124,72.7506,72.7594,19300.0
2014-10-03 15:35:00,82.48,82.54,82.45,82.48,24300.0,72.7683,72.8212,72.7418,72.7683,24300.0
2014-10-03 15:40:00,82.48,82.5,82.36,82.38,50600.0,72.7683,72.7859,72.6624,72.68,50600.0
2014-10-03 15:45:00,82.38,82.51,82.37,82.51,71600.0,72.68,72.7947,72.6712,72.7947,71600.0
2014-10-03 15:50:00,82.51,82.56,82.5,82.56,36400.0,72.7947,72.8388,72.7859,72.8388,36400.0
2014-10-03 15:55:00,82.56,82.58,82.49,82.51,67100.0,72.8388,72.8565,72.7771,72.7947,67100.0
2014-10-06 09:30:00,83.14,84.09,83.12,83.9,44500.0,73.3506,74.1887,73.3329,74.0211,44500.0
2014-10-06 09:35:00,83.8,83.91,83.45,83.48,31100.0,73.9328,74.0299,73.6241,73.6505,31100.0
2014-10-06 09:40:00,83.47,83.6,83.41,83.51,8700.0,73.6417,73.7564,73.5888,73.677,8700.0
2014-10-06 09:45:00,83.5,83.57,83.39,83.55,14900.0,73.6682,73.7299,73.5711,73.7123,14900.0
2014-10-06 09:50:00,83.59,83.61,83.49,83.6,7200.0,73.7476,73.7652,73.6593,73.7564,7200.0
2014-10-06 09:55:00,83.6,83.6,83.47,83.47,9400.0,73.7564,73.7564,73.6417,73.6417,9400.0
2014-10-06 10:00:00,83.48,83.62,83.48,83.62,16400.0,73.6505,73.774,73.6505,73.774,16400.0
2014-10-06 10:05:00,83.62,83.72,83.62,83.71,9300.0,73.774,73.8623,73.774,73.8534,9300.0
2014-10-06 10:10:00,83.69,83.7,83.59,83.65,7500.0,73.8358,73.8446,73.7476,73.8005,7500.0
2014-10-06 10:15:00,83.62,83.71,83.58,83.68,7900.0,73.774,73.8534,73.7387,73.827,7900.0
2014-10-06 10:20:00,83.66,83.75,83.64,83.74,11800.0,73.8093,73.8887,73.7917,73.8799,11800.0
2014-10-06 10:25:00,83.74,83.79,83.69,83.79,10800.0,73.8799,73.924,73.8358,73.924,10800.0
2014-10-06 10:30:00,83.79,83.79,83.73,83.77,4500.0,73.924,73.924,73.8711,73.9064,4500.0
2014-10-06 10:35:00,83.78,83.86,83.76,83.76,9400.0,73.9152,73.9858,73.8976,73.8976,9400.0
2014-10-06 10:40:00,83.78,83.82,83.69,83.7,7500.0,73.9152,73.9505,73.8358,73.8446,7500.0
2014-10-06 10:45:00,83.71,83.77,83.6,83.63,7600.0,73.8534,73.9064,73.7564,73.7829,7600.0
2014-10-06 10:50:00,83.63,83.65,83.57,83.57,7400.0,73.7829,73.8005,73.7299,73.7299,7400.0
2014-10-06 10:55:00,83.54,83.54,83.34,83.44,13200.0,73.7035,73.7035,73.527,73.6152,13200.0
2014-10-06 11:00:00,83.44,83.46,83.4,83.42,22400.0,73.6152,73.6329,73.5799,73.5976,22400.0
2014-10-06 11:05:00,83.41,83.55,83.41,83.55,8900.0,73.5888,73.7123,73.5888,73.7123,8900.0
2014-10-06 11:10:00,83.54,83.64,83.52,83.64,6300.0,73.7035,73.7917,73.6858,73.7917,6300.0
2014-10-06 11:15:00,83.65,83.65,83.59,83.65,9500.0,73.8005,73.8005,73.7476,73.8005,9500.0
2014-10-06 11:20:00,83.64,83.65,83.56,83.59,7300.0,73.7917,73.8005,73.7211,73.7476,7300.0
2014-10-06 11:25:00,83.6,83.6,83.48,83.55,45200.0,73.7564,73.7564,73.6505,73.7123,45200.0
2014-10-06 11:30:00,83.54,83.62,83.53,83.59,6700.0,73.7035,73.774,73.6946,73.7476,6700.0
2014-10-06 11:35:00,83.6,83.62,83.52,83.52,4600.0,73.7564,73.774,73.6858,73.6858,4600.0
2014-10-06 11:40:00,83.52,83.53,83.4,83.4,4600.0,73.6858,73.6946,73.5799,73.5799,4600.0
2014-10-06 11:45:00,83.39,83.41,83.27,83.33,64700.0,73.5711,73.5888,73.4652,73.5182,64700.0
2014-10-06 11:50:00,83.36,83.36,83.27,83.28,3200.0,73.5446,73.5446,73.4652,73.4741,3200.0
2014-10-06 11:55:00,83.27,83.27,83.23,83.25,3500.0,73.4652,73.4652,73.43,73.4476,3500.0
2014-10-06 12:00:00,83.28,83.3,83.19,83.24,6500.0,73.4741,73.4917,73.3947,73.4388,6500.0
2014-10-06 12:05:00,83.24,83.39,83.24,83.35,7100.0,73.4388,73.5711,73.4388,73.5358,7100.0
2014-10-06 12:10:00,83.34,83.34,83.27,83.28,4100.0,73.527,73.527,73.4652,73.4741,4100.0
2014-10-06 12:15:00,83.26,83.31,83.26,83.27,4900.0,73.4564,73.5005,73.4564,73.4652,4900.0
2014-10-06 12:20:00,83.26,83.26,83.22,83.25,18200.0,73.4564,73.4564,73.4211,73.4476,18200.0
2014-10-06 12:25:00,83.25,83.28,83.23,83.26,15700.0,73.4476,73.4741,73.43,73.4564,15700.0
2014-10-06 12:30:00,83.26,83.27,83.23,83.26,12700.0,73.4564,73.4652,73.43,73.4564,12700.0
2014-10-06 12:35:00,83.25,83.26,83.21,83.22,14800.0,73.4476,73.4564,73.4123,73.4211,14800.0
2014-10-06 12:40:00,83.21,83.25,83.08,83.16,13200.0,73.4123,73.4476,73.2976,73.3682,13200.0
2014-10-06 12:45:00,83.15,83.21,83.14,83.18,15400.0,73.3594,73.4123,73.3506,73.3858,15400.0
2014-10-06 12:50:00,83.17,83.21,83.12,83.12,6400.0,73.377,73.4123,73.3329,73.3329,6400.0
2014-10-06 12:55:00,83.13,83.21,83.13,83.16,5000.0,73.3417,73.4123,73.3417,73.3682,5000.0
2014-10-06 13:00:00,83.16,83.2,83.1,83.2,6200.0,73.3682,73.4035,73.3153,73.4035,6200.0
2014-10-06 13:05:00,83.21,83.23,83.16,83.23,5500.0,73.4123,73.43,73.3682,73.43,5500.0
2014-10-06 13:10:00,83.23,83.31,83.23,83.31,6400.0,73.43,73.5005,73.43,73.5005,6400.0
2014-10-06 13:15:00,83.31,83.48,83.31,83.48,20800.0,73.5005,73.6505,73.5005,73.6505,20800.0
2014-10-06 13:20:00,83.48,83.55,83.45,83.54,15200.0,73.6505,73.7123,73.6241,73.7035,15200.0
2014-10-06 13:25:00,83.57,83.6,83.52,83.56,9600.0,73.7299,73.7564,73.6858,73.7211,9600.0
2014-10-06 13:30:00,83.56,83.63,83.53,83.6,10400.0,73.7211,73.7829,73.6946,73.7564,10400.0
2014-10-06 13:35:00,83.56,83.62,83.56,83.6,9300.0,73.7211,73.774,73.7211,73.7564,9300.0
2014-10-06 13:40:00,83.6,83.61,83.57,83.6,3600.0,73.7564,73.7652,73.7299,73.7564,3600.0
2014-10-06 13:45:00,83.59,83.59,83.54,83.54,4200.0,73.7476,73.7476,73.7035,73.7035,4200.0
2014-10-06 13:50:00,83.55,83.62,83.53,83.59,9200.0,73.7123,73.774,73.6946,73.7476,9200.0
2014-10-06 13:55:00,83.59,83.63,83.56,83.58,6500.0,73.7476,73.7829,73.7211,73.7387,6500.0
2014-10-06 14:00:00,83.59,83.6,83.5,83.51,19500.0,73.7476,73.7564,73.6682,73.677,19500.0
2014-10-06 14:05:00,83.5,83.53,83.46,83.53,22100.0,73.6682,73.6946,73.6329,73.6946,22100.0
2014-10-06 14:10:00,83.53,83.55,83.5,83.54,6200.0,73.6946,73.7123,73.6682,73.7035,6200.0
2014-10-06 14:15:00,83.54,83.66,83.54,83.64,11100.0,73.7035,73.8093,73.7035,73.7917,11100.0
2014-10-06 14:20:00,83.63,83.73,83.63,83.72,7000.0,73.7829,73.8711,73.7829,73.8623,7000.0
2014-10-06 14:25:00,83.73,83.75,83.65,83.69,5300.0,73.8711,73.8887,73.8005,73.8358,5300.0
2014-10-06 14:30:00,83.69,83.72,83.68,83.69,9500.0,73.8358,73.8623,73.827,73.8358,9500.0
2014-10-06 14:35:00,83.7,83.73,83.67,83.67,8100.0,73.8446,73.8711,73.8181,73.8181,8100.0
2014-10-06 14:40:00,83.66,83.66,83.6,83.6,8600.0,73.8093,73.8093,73.7564,73.7564,8600.0
2014-10-06 14:45:00,83.61,83.65,83.61,83.62,11100.0,73.7652,73.8005,73.7652,73.774,11100.0
2014-10-06 14:50:00,83.64,83.66,83.63,83.63,4600.0,73.7917,73.8093,73.7829,73.7829,4600.0
2014-10-06 14:55:00,83.62,83.71,83.62,83.69,12200.0,73.774,73.8534,73.774,73.8358,12200.0
2014-10-06 15:00:00,83.69,83.7,83.66,83.67,13300.0,73.8358,73.8446,73.8093,73.8181,13300.0
2014-10-06 15:05:00,83.66,83.69,83.63,83.63,12000.0,73.8093,73.8358,73.7829,73.7829,12000.0
2014-10-06 15:10:00,83.63,83.63,83.56,83.58,11600.0,73.7829,73.7829,73.7211,73.7387,11600.0
2014-10-06 15:15:00,83.58,83.65,83.58,83.65,16300.0,73.7387,73.8005,73.7387,73.8005,16300.0
2014-10-06 15:20:00,83.66,83.78,83.64,83.76,24500.0,73.8093,73.9152,73.7917,73.8976,24500.0
2014-10-06 15:25:00,83.75,83.81,83.75,83.81,18200.0,73.8887,73.9417,73.8887,73.9417,18200.0
2014-10-06 15:30:00,83.81,83.81,83.73,83.75,22100.0,73.9417,73.9417,73.8711,73.8887,22100.0
2014-10-06 15:35:00,83.75,83.81,83.7,83.78,18700.0,73.8887,73.9417,73.8446,73.9152,18700.0
2014-10-06 15:40:00,83.76,83.77,83.73,83.74,23900.0,73.8976,73.9064,73.8711,73.8799,23900.0
2014-10-06 15:45:00,83.74,83.81,83.73,83.8,74800.0,73.8799,73.9417,73.8711,73.9328,74800.0
2014-10-06 15:50:00,83.81,83.81,83.7,83.74,73700.0,73.9417,73.9417,73.8446,73.8799,73700.0
2014-10-06 15:55:00,83.73,83.75,83.61,83.67,57700.0,73.8711,73.8887,73.7652,73.8181,57700.0
2014-10-07 09:30:00,83.17,83.27,83.0,83.23,21900.0,73.377,73.4652,73.227,73.43,21900.0
2014-10-07 09:35:00,83.23,83.23,82.88,82.94,13500.0,73.43,73.43,73.1212,73.1741,13500.0
2014-10-07 09:40:00,82.96,83.09,82.95,83.02,11400.0,73.1917,73.3064,73.1829,73.2447,11400.0
2014-10-07 09:45:00,83.04,83.09,82.98,83.04,19300.0,73.2623,73.3064,73.2094,73.2623,19300.0
2014-10-07 09:50:00,83.03,83.04,82.99,83.01,88600.0,73.2535,73.2623,73.2182,73.2359,88600.0
2014-10-07 09:55:00,83.0,83.04,82.99,83.04,22200.0,73.227,73.2623,73.2182,73.2623,22200.0
2014-10-07 10:00:00,83.01,83.16,83.0,83.07,11100.0,73.2359,73.3682,73.227,73.2888,11100.0
2014-10-07 10:05:00,83.05,83.11,82.95,83.0,31500.0,73.2712,73.3241,73.1829,73.227,31500.0
2014-10-07 10:10:00,83.0,83.03,82.91,82.93,7900.0,73.227,73.2535,73.1476,73.1653,7900.0
2014-10-07 10:15:00,82.89,82.94,82.85,82.89,5300.0,73.13,73.1741,73.0947,73.13,5300.0
2014-10-07 10:20:00,82.9,82.9,82.78,82.8,3100.0,73.1388,73.1388,73.0329,73.0506,3100.0
2014-10-07 10:25:00,82.83,82.83,82.78,82.83,4400.0,73.0771,73.0771,73.0329,73.0771,4400.0
2014-10-07 10:30:00,82.84,83.0,82.84,82.93,6800.0,73.0859,73.227,73.0859,73.1653,6800.0
2014-10-07 10:35:00,82.95,82.99,82.93,82.95,4200.0,73.1829,73.2182,73.1653,73.1829,4200.0
2014-10-07 10:40:00,82.93,83.02,82.92,82.99,7600.0,73.1653,73.2447,73.1565,73.2182,7600.0
2014-10-07 10:45:00,83.0,83.05,82.94,83.0,10000.0,73.227,73.2712,73.1741,73.227,10000.0
2014-10-07 10:50:00,83.0,83.1,82.99,83.06,8500.0,73.227,73.3153,73.2182,73.28,8500.0
2014-10-07 10:55:00,83.02,83.03,82.91,82.91,18700.0,73.2447,73.2535,73.1476,73.1476,18700.0
2014-10-07 11:00:00,82.88,82.89,82.73,82.74,23200.0,73.1212,73.13,72.9888,72.9977,23200.0
2014-10-07 11:05:00,82.74,82.77,82.67,82.69,7500.0,72.9977,73.0241,72.9359,72.9535,7500.0
2014-10-07 11:10:00,82.7,82.72,82.65,82.65,6200.0,72.9624,72.98,72.9182,72.9182,6200.0
2014-10-07 11:15:00,82.64,82.64,82.51,82.58,5800.0,72.9094,72.9094,72.7947,72.8565,5800.0
2014-10-07 11:20:00,82.59,82.67,82.58,82.6,4200.0,72.8653,72.9359,72.8565,72.8741,4200.0
2014-10-07 11:25:00,82.57,82.64,82.56,82.64,11600.0,72.8477,72.9094,72.8388,72.9094,11600.0
2014-10-07 11:30:00,82.61,82.66,82.59,82.61,18000.0,72.883,72.9271,72.8653,72.883,18000.0
2014-10-07 11:35:00,82.61,82.69,82.6,82.67,7200.0,72.883,72.9535,72.8741,72.9359,7200.0
2014-10-07 11:40:00,82.68,82.76,82.67,82.76,13100.0,72.9447,73.0153,72.9359,73.0153,13100.0
2014-10-07 11:45:00,82.76,82.83,82.72,82.83,7600.0,73.0153,73.0771,72.98,73.0771,7600.0
2014-10-07 11:50:00,82.83,82.92,82.77,82.92,4800.0,73.0771,73.1565,73.0241,73.1565,4800.0
2014-10-07 11:55:00,82.92,82.95,82.9,82.9,6500.0,73.1565,73.1829,73.1388,73.1388,6500.0
2014-10-07 12:00:00,82.89,82.97,82.85,82.93,11700.0,73.13,73.2006,73.0947,73.1653,11700.0
2014-10-07 12:05:00,82.95,83.03,82.93,83.02,3800.0,73.1829,73.2535,73.1653,73.2447,3800.0
2014-10-07 12:10:00,83.04,83.09,83.03,83.03,9800.0,73.2623,73.3064,73.2535,73.2535,9800.0
2014-10-07 12:15:00,83.03,83.06,83.01,83.05,11800.0,73.2535,73.28,73.2359,73.2712,11800.0
2014-10-07 12:20:00,83.06,83.09,83.01,83.01,7700.0,73.28,73.3064,73.2359,73.2359,7700.0
2014-10-07 12:25:00,83.02,83.03,82.95,82.96,14900.0,73.2447,73.2535,73.1829,73.1917,14900.0
2014-10-07 12:30:00,82.96,82.97,82.92,82.95,12700.0,73.1917,73.2006,73.1565,73.1829,12700.0
2014-10-07 12:35:00,82.94,83.02,82.92,83.02,6700.0,73.1741,73.2447,73.1565,73.2447,6700.0
2014-10-07 12:40:00,83.02,83.05,82.98,83.0,4900.0,73.2447,73.2712,73.2094,73.227,4900.0
2014-10-07 12:45:00,82.98,83.01,82.89,82.89,4900.0,73.2094,73.2359,73.13,73.13,4900.0
2014-10-07 12:50:00,82.89,82.95,82.89,82.95,6000.0,73.13,73.1829,73.13,73.1829,6000.0
2014-10-07 12:55:00,82.95,83.01,82.95,83.01,1700.0,73.1829,73.2359,73.1829,73.2359,1700.0
2014-10-07 13:00:00,83.0,83.07,82.97,83.07,15800.0,73.227,73.2888,73.2006,73.2888,15800.0
2014-10-07 13:05:00,83.07,83.07,82.98,82.98,2300.0,73.2888,73.2888,73.2094,73.2094,2300.0
2014-10-07 13:10:00,83.03,83.09,83.03,83.08,3400.0,73.2535,73.3064,73.2535,73.2976,3400.0
2014-10-07 13:15:00,83.09,83.15,83.09,83.14,4200.0,73.3064,73.3594,73.3064,73.3506,4200.0
2014-10-07 13:20:00,83.16,83.23,83.16,83.22,8800.0,73.3682,73.43,73.3682,73.4211,8800.0
2014-10-07 13:25:00,83.22,83.22,83.15,83.16,13500.0,73.4211,73.4211,73.3594,73.3682,13500.0
2014-10-07 13:30:00,83.16,83.17,83.09,83.1,7000.0,73.3682,73.377,73.3064,73.3153,7000.0
2014-10-07 13:35:00,83.09,83.13,83.04,83.04,4100.0,73.3064,73.3417,73.2623,73.2623,4100.0
2014-10-07 13:40:00,83.04,83.07,83.03,83.03,1600.0,73.2623,73.2888,73.2535,73.2535,1600.0
2014-10-07 13:45:00,83.02,83.03,82.99,83.01,3400.0,73.2447,73.2535,73.2182,73.2359,3400.0
2014-10-07 13:50:00,83.03,83.12,82.99,83.11,5500.0,73.2535,73.3329,73.2182,73.3241,5500.0
2014-10-07 13:55:00,83.09,83.1,83.06,83.08,3000.0,73.3064,73.3153,73.28,73.2976,3000.0
2014-10-07 14:00:00,83.07,83.07,82.96,83.0,4000.0,73.2888,73.2888,73.1917,73.227,4000.0
2014-10-07 14:05:00,83.01,83.02,82.96,82.98,3700.0,73.2359,73.2447,73.1917,73.2094,3700.0
2014-10-07 14:10:00,82.97,83.04,82.95,83.03,5700.0,73.2006,73.2623,73.1829,73.2535,5700.0
2014-10-07 14:15:00,83.04,83.08,83.03,83.06,6000.0,73.2623,73.2976,73.2535,73.28,6000.0
2014-10-07 14:20:00,83.04,83.06,82.99,83.03,16200.0,73.2623,73.28,73.2182,73.2535,16200.0
2014-10-07 14:25:00,83.02,83.02,82.94,82.97,11800.0,73.2447,73.2447,73.1741,73.2006,11800.0
2014-10-07 14:30:00,82.98,82.98,82.87,82.95,38700.0,73.2094,73.2094,73.1123,73.1829,38700.0
2014-10-07 14:35:00,82.94,82.96,82.89,82.93,5400.0,73.1741,73.1917,73.13,73.1653,5400.0
2014-10-07 14:40:00,82.92,82.99,82.89,82.94,9900.0,73.1565,73.2182,73.13,73.1741,9900.0
2014-10-07 14:45:00,82.94,83.0,82.94,82.96,3600.0,73.1741,73.227,73.1741,73.1917,3600.0
2014-10-07 14:50:00,82.96,82.99,82.94,82.96,6400.0,73.1917,73.2182,73.1741,73.1917,6400.0
2014-10-07 14:55:00,82.95,82.99,82.95,82.96,9500.0,73.1829,73.2182,73.1829,73.1917,9500.0
2014-10-07 15:00:00,82.95,83.01,82.9,82.97,11700.0,73.1829,73.2359,73.1388,73.2006,11700.0
2014-10-07 15:05:00,82.97,82.99,82.89,82.92,10500.0,73.2006,73.2182,73.13,73.1565,10500.0
2014-10-07 15:10:00,82.91,82.93,82.84,82.9,35400.0,73.1476,73.1653,73.0859,73.1388,35400.0
2014-10-07 15:15:00,82.91,82.92,82.89,82.9,38400.0,73.1476,73.1565,73.13,73.1388,38400.0
2014-10-07 15:20:00,82.9,82.92,82.73,82.73,38800.0,73.1388,73.1565,72.9888,72.9888,38800.0
2014-10-07 15:25:00,82.73,82.76,82.7,82.74,26500.0,72.9888,73.0153,72.9624,72.9977,26500.0
2014-10-07 15:30:00,82.73,82.84,82.73,82.83,20600.0,72.9888,73.0859,72.9888,73.0771,20600.0
2014-10-07 15:35:00,82.82,82.82,82.67,82.7,22900.0,73.0682,73.0682,72.9359,72.9624,22900.0
2014-10-07 15:40:00,82.7,82.72,82.61,82.63,22400.0,72.9624,72.98,72.883,72.9006,22400.0
2014-10-07 15:45:00,82.63,82.67,82.58,82.58,77800.0,72.9006,72.9359,72.8565,72.8565,77800.0
2014-10-07 15:50:00,82.58,82.6,82.49,82.54,113200.0,72.8565,72.8741,72.7771,72.8212,113200.0
2014-10-07 15:55:00,82.54,82.55,82.39,82.41,72100.0,72.8212,72.83,72.6889,72.7065,72100.0
2014-10-08 09:30:00,82.59,82.7,82.42,82.53,27600.0,72.8653,72.9624,72.7153,72.8124,27600.0
2014-10-08 09:35:00,82.51,82.82,82.5,82.71,35900.0,72.7947,73.0682,72.7859,72.9712,35900.0
2014-10-08 09:40:00,82.71,83.04,82.68,83.0,30300.0,72.9712,73.2623,72.9447,73.227,30300.0
2014-10-08 09:45:00,82.97,83.11,82.97,83.1,15000.0,73.2006,73.3241,73.2006,73.3153,15000.0
2014-10-08 09:50:00,83.1,83.11,82.88,82.92,36600.0,73.3153,73.3241,73.1212,73.1565,36600.0
2014-10-08 09:55:00,82.92,82.93,82.8,82.9,28500.0,73.1565,73.1653,73.0506,73.1388,28500.0
2014-10-08 10:00:00,82.9,83.05,82.9,83.04,41300.0,73.1388,73.2712,73.1388,73.2623,41300.0
2014-10-08 10:05:00,83.04,83.22,83.04,83.18,13000.0,73.2623,73.4211,73.2623,73.3858,13000.0
2014-10-08 10:10:00,83.19,83.42,83.18,83.36,12500.0,73.3947,73.5976,73.3858,73.5446,12500.0
2014-10-08 10:15:00,83.29,83.36,83.27,83.28,7600.0,73.4829,73.5446,73.4652,73.4741,7600.0
2014-10-08 10:20:00,83.29,83.29,83.2,83.23,6400.0,73.4829,73.4829,73.4035,73.43,6400.0
2014-10-08 10:25:00,83.2,83.28,83.15,83.25,6000.0,73.4035,73.4741,73.3594,73.4476,6000.0
2014-10-08 10:30:00,83.23,83.28,83.13,83.16,11900.0,73.43,73.4741,73.3417,73.3682,11900.0
2014-10-08 10:35:00,83.19,83.19,83.04,83.08,6400.0,73.3947,73.3947,73.2623,73.2976,6400.0
2014-10-08 10:40:00,83.07,83.08,83.0,83.02,19700.0,73.2888,73.2976,73.227,73.2447,19700.0
2014-10-08 10:45:00,83.02,83.09,83.0,83.08,14600.0,73.2447,73.3064,73.227,73.2976,14600.0
2014-10-08 10:50:00,83.08,83.08,83.01,83.04,5600.0,73.2976,73.2976,73.2359,73.2623,5600.0
2014-10-08 10:55:00,83.05,83.13,83.0,83.07,18600.0,73.2712,73.3417,73.227,73.2888,18600.0
2014-10-08 11:00:00,83.07,83.1,83.04,83.06,12500.0,73.2888,73.3153,73.2623,73.28,12500.0
2014-10-08 11:05:00,83.06,83.15,83.04,83.15,10500.0,73.28,73.3594,73.2623,73.3594,10500.0
2014-10-08 11:10:00,83.15,83.22,83.11,83.12,14600.0,73.3594,73.4211,73.3241,73.3329,14600.0
2014-10-08 11:15:00,83.08,83.09,83.03,83.06,17100.0,73.2976,73.3064,73.2535,73.28,17100.0
2014-10-08 11:20:00,83.07,83.31,83.05,83.29,13600.0,73.2888,73.5005,73.2712,73.4829,13600.0
2014-10-08 11:25:00,83.28,83.48,83.19,83.45,10200.0,73.4741,73.6505,73.3947,73.6241,10200.0
2014-10-08 11:30:00,83.44,83.51,83.44,83.45,11100.0,73.6152,73.677,73.6152,73.6241,11100.0
2014-10-08 11:35:00,83.44,83.46,83.35,83.35,13400.0,73.6152,73.6329,73.5358,73.5358,13400.0
2014-10-08 11:40:00,83.34,83.36,83.29,83.31,13700.0,73.527,73.5446,73.4829,73.5005,13700.0
2014-10-08 11:45:00,83.3,83.31,83.27,83.29,10100.0,73.4917,73.5005,73.4652,73.4829,10100.0
2014-10-08 11:50:00,83.29,83.32,83.28,83.3,30100.0,73.4829,73.5094,73.4741,73.4917,30100.0
2014-10-08 11:55:00,83.29,83.39,83.2,83.38,20100.0,73.4829,73.5711,73.4035,73.5623,20100.0
2014-10-08 12:00:00,83.37,83.44,83.33,83.36,32500.0,73.5535,73.6152,73.5182,73.5446,32500.0
2014-10-08 12:05:00,83.36,83.4,83.27,83.29,17600.0,73.5446,73.5799,73.4652,73.4829,17600.0
2014-10-08 12:10:00,83.28,83.33,83.28,83.3,14700.0,73.4741,73.5182,73.4741,73.4917,14700.0
2014-10-08 12:15:00,83.32,83.42,83.31,83.4,15200.0,73.5094,73.5976,73.5005,73.5799,15200.0
2014-10-08 12:20:00,83.39,83.4,83.31,83.35,14100.0,73.5711,73.5799,73.5005,73.5358,14100.0
2014-10-08 12:25:00,83.35,83.37,83.28,83.3,21800.0,73.5358,73.5535,73.4741,73.4917,21800.0
2014-10-08 12:30:00,83.29,83.31,83.22,83.25,4800.0,73.4829,73.5005,73.4211,73.4476,4800.0
2014-10-08 12:35:00,83.26,83.35,83.25,83.29,3900.0,73.4564,73.5358,73.4476,73.4829,3900.0
2014-10-08 12:40:00,83.3,83.33,83.28,83.32,3900.0,73.4917,73.5182,73.4741,73.5094,3900.0
2014-10-08 12:45:00,83.32,83.35,83.28,83.34,8800.0,73.5094,73.5358,73.4741,73.527,8800.0
2014-10-08 12:50:00,83.35,83.37,83.32,83.32,3200.0,73.5358,73.5535,73.5094,73.5094,3200.0
2014-10-08 12:55:00,83.32,83.35,83.3,83.35,3300.0,73.5094,73.5358,73.4917,73.5358,3300.0
2014-10-08 13:00:00,83.35,83.44,83.32,83.43,5300.0,73.5358,73.6152,73.5094,73.6064,5300.0
2014-10-08 13:05:00,83.42,83.45,83.35,83.36,4000.0,73.5976,73.6241,73.5358,73.5446,4000.0
2014-10-08 13:10:00,83.34,83.4,83.32,83.35,2600.0,73.527,73.5799,73.5094,73.5358,2600.0
2014-10-08 13:15:00,83.35,83.4,83.32,83.34,2900.0,73.5358,73.5799,73.5094,73.527,2900.0
2014-10-08 13:20:00,83.33,83.4,83.31,83.37,3300.0,73.5182,73.5799,73.5005,73.5535,3300.0
2014-10-08 13:25:00,83.35,83.37,83.3,83.33,2700.0,73.5358,73.5535,73.4917,73.5182,2700.0
2014-10-08 13:30:00,83.3,83.34,83.29,83.33,6500.0,73.4917,73.527,73.4829,73.5182,6500.0
2014-10-08 13:35:00,83.34,83.38,83.3,83.38,3400.0,73.527,73.5623,73.4917,73.5623,3400.0
2014-10-08 13:40:00,83.38,83.4,83.33,83.4,1800.0,73.5623,73.5799,73.5182,73.5799,1800.0
2014-10-08 13:45:00,83.4,83.62,83.4,83.61,14800.0,73.5799,73.774,73.5799,73.7652,14800.0
2014-10-08 13:50:00,83.61,83.68,83.6,83.62,9400.0,73.7652,73.827,73.7564,73.774,9400.0
2014-10-08 13:55:00,83.64,83.67,83.61,83.66,4000.0,73.7917,73.8181,73.7652,73.8093,4000.0
2014-10-08 14:00:00,83.68,83.93,83.68,83.79,15400.0,73.827,74.0475,73.827,73.924,15400.0
2014-10-08 14:05:00,83.82,83.94,83.8,83.92,6400.0,73.9505,74.0564,73.9328,74.0387,6400.0
2014-10-08 14:10:00,83.92,84.09,83.92,84.03,19200.0,74.0387,74.1887,74.0387,74.1358,19200.0
2014-10-08 14:15:00,84.01,84.11,83.96,84.09,6100.0,74.1181,74.2063,74.074,74.1887,6100.0
2014-10-08 14:20:00,84.12,84.23,84.12,84.15,8100.0,74.2152,74.3122,74.2152,74.2416,8100.0
2014-10-08 14:25:00,84.15,84.19,84.08,84.11,19000.0,74.2416,74.2769,74.1799,74.2063,19000.0
2014-10-08 14:30:00,84.1,84.29,84.1,84.26,16100.0,74.1975,74.3651,74.1975,74.3387,16100.0
2014-10-08 14:35:00,84.28,84.31,84.23,84.24,6300.0,74.3563,74.3828,74.3122,74.321,6300.0
2014-10-08 14:40:00,84.23,84.25,84.17,84.18,9400.0,74.3122,74.3299,74.2593,74.2681,9400.0
2014-10-08 14:45:00,84.17,84.22,84.1,84.1,11800.0,74.2593,74.3034,74.1975,74.1975,11800.0
2014-10-08 14:50:00,84.11,84.17,84.11,84.16,19200.0,74.2063,74.2593,74.2063,74.2505,19200.0
2014-10-08 14:55:00,84.15,84.21,84.12,84.2,27600.0,74.2416,74.2946,74.2152,74.2857,27600.0
2014-10-08 15:00:00,84.2,84.22,84.17,84.21,34100.0,74.2857,74.3034,74.2593,74.2946,34100.0
2014-10-08 15:05:00,84.21,84.28,84.21,84.27,29800.0,74.2946,74.3563,74.2946,74.3475,29800.0
2014-10-08 15:10:00,84.27,84.27,84.19,84.22,19700.0,74.3475,74.3475,74.2769,74.3034,19700.0
2014-10-08 15:15:00,84.21,84.23,84.18,84.22,25500.0,74.2946,74.3122,74.2681,74.3034,25500.0
2014-10-08 15:20:00,84.22,84.27,84.18,84.25,67800.0,74.3034,74.3475,74.2681,74.3299,67800.0
2014-10-08 15:25:00,84.26,84.27,84.24,84.25,82200.0,74.3387,74.3475,74.321,74.3299,82200.0
2014-10-08 15:30:00,84.25,84.25,84.15,84.2,36700.0,74.3299,74.3299,74.2416,74.2857,36700.0
2014-10-08 15:35:00,84.2,84.23,84.15,84.16,39700.0,74.2857,74.3122,74.2416,74.2505,39700.0
2014-10-08 15:40:00,84.17,84.18,84.13,84.15,109300.0,74.2593,74.2681,74.224,74.2416,109300.0
2014-10-08 15:45:00,84.15,84.26,84.15,84.26,85600.0,74.2416,74.3387,74.2416,74.3387,85600.0
2014-10-08 15:50:00,84.26,84.31,84.21,84.24,60800.0,74.3387,74.3828,74.2946,74.321,60800.0
2014-10-08 15:55:00,84.24,84.34,84.24,84.33,78000.0,74.321,74.4093,74.321,74.4004,78000.0
2014-10-09 09:30:00,84.07,84.08,83.71,84.08,44100.0,74.171,74.1799,73.8534,74.1799,44100.0
2014-10-09 09:35:00,84.03,84.28,83.99,84.28,15400.0,74.1358,74.3563,74.1005,74.3563,15400.0
2014-10-09 09:40:00,84.3,84.57,84.29,84.55,27000.0,74.374,74.6122,74.3651,74.5945,27000.0
2014-10-09 09:45:00,84.55,84.74,84.43,84.46,32300.0,74.5945,74.7622,74.4887,74.5151,32300.0
2014-10-09 09:50:00,84.46,84.48,84.25,84.38,6900.0,74.5151,74.5328,74.3299,74.4445,6900.0
2014-10-09 09:55:00,84.44,84.44,84.06,84.18,8200.0,74.4975,74.4975,74.1622,74.2681,8200.0
2014-10-09 10:00:00,84.26,84.31,84.18,84.3,10700.0,74.3387,74.3828,74.2681,74.374,10700.0
2014-10-09 10:05:00,84.29,84.37,84.27,84.37,11900.0,74.3651,74.4357,74.3475,74.4357,11900.0
2014-10-09 10:10:00,84.35,84.35,84.12,84.3,9900.0,74.4181,74.4181,74.2152,74.374,9900.0
2014-10-09 10:15:00,84.31,84.41,84.29,84.35,3800.0,74.3828,74.471,74.3651,74.4181,3800.0
2014-10-09 10:20:00,84.33,84.39,84.29,84.29,13300.0,74.4004,74.4534,74.3651,74.3651,13300.0
2014-10-09 10:25:00,84.24,84.29,84.21,84.25,8000.0,74.321,74.3651,74.2946,74.3299,8000.0
2014-10-09 10:30:00,84.24,84.24,84.08,84.11,13600.0,74.321,74.321,74.1799,74.2063,13600.0
2014-10-09 10:35:00,84.09,84.09,83.82,83.82,46700.0,74.1887,74.1887,73.9505,73.9505,46700.0
2014-10-09 10:40:00,83.82,83.95,83.82,83.92,7800.0,73.9505,74.0652,73.9505,74.0387,7800.0
2014-10-09 10:45:00,83.91,84.01,83.89,84.0,10800.0,74.0299,74.1181,74.0122,74.1093,10800.0
2014-10-09 10:50:00,84.0,84.0,83.88,83.9,5000.0,74.1093,74.1093,74.0034,74.0211,5000.0
2014-10-09 10:55:00,83.9,84.1,83.9,84.09,11000.0,74.0211,74.1975,74.0211,74.1887,11000.0
2014-10-09 11:00:00,84.08,84.08,84.0,84.03,17000.0,74.1799,74.1799,74.1093,74.1358,17000.0
2014-10-09 11:05:00,84.02,84.14,84.0,84.14,10300.0,74.1269,74.2328,74.1093,74.2328,10300.0
2014-10-09 11:10:00,84.16,84.29,84.12,84.22,9200.0,74.2505,74.3651,74.2152,74.3034,9200.0
2014-10-09 11:15:00,84.25,84.25,84.15,84.17,5800.0,74.3299,74.3299,74.2416,74.2593,5800.0
2014-10-09 11:20:00,84.18,84.23,84.11,84.14,4000.0,74.2681,74.3122,74.2063,74.2328,4000.0
2014-10-09 11:25:00,84.13,84.19,84.12,84.15,5100.0,74.224,74.2769,74.2152,74.2416,5100.0
2014-10-09 11:30:00,84.16,84.17,84.07,84.12,7000.0,74.2505,74.2593,74.171,74.2152,7000.0
2014-10-09 11:35:00,84.1,84.12,83.96,83.96,9100.0,74.1975,74.2152,74.074,74.074,9100.0
2014-10-09 11:40:00,83.97,83.98,83.8,83.8,15000.0,74.0828,74.0916,73.9328,73.9328,15000.0
2014-10-09 11:45:00,83.8,83.82,83.7,83.79,13800.0,73.9328,73.9505,73.8446,73.924,13800.0
2014-10-09 11:50:00,83.79,83.85,83.59,83.63,6400.0,73.924,73.977,73.7476,73.7829,6400.0
2014-10-09 11:55:00,83.62,83.68,83.51,83.65,31000.0,73.774,73.827,73.677,73.8005,31000.0
2014-10-09 12:00:00,83.64,83.67,83.6,83.65,7300.0,73.7917,73.8181,73.7564,73.8005,7300.0
2014-10-09 12:05:00,83.66,83.69,83.54,83.54,3800.0,73.8093,73.8358,73.7035,73.7035,3800.0
2014-10-09 12:10:00,83.51,83.55,83.42,83.44,5000.0,73.677,73.7123,73.5976,73.6152,5000.0
2014-10-09 12:15:00,83.45,83.51,83.31,83.4,13300.0,73.6241,73.677,73.5005,73.5799,13300.0
2014-10-09 12:20:00,83.4,83.4,83.29,83.3,3400.0,73.5799,73.5799,73.4829,73.4917,3400.0
2014-10-09 12:25:00,83.3,83.3,83.22,83.27,15200.0,73.4917,73.4917,73.4211,73.4652,15200.0
2014-10-09 12:30:00,83.27,83.28,83.15,83.27,8300.0,73.4652,73.4741,73.3594,73.4652,8300.0
2014-10-09 12:35:00,83.27,83.34,83.27,83.3,2800.0,73.4652,73.527,73.4652,73.4917,2800.0
2014-10-09 12:40:00,83.28,83.37,83.27,83.35,4900.0,73.4741,73.5535,73.4652,73.5358,4900.0
2014-10-09 12:45:00,83.35,83.43,83.31,83.43,11300.0,73.5358,73.6064,73.5005,73.6064,11300.0
2014-10-09 12:50:00,83.41,83.47,83.35,83.35,10600.0,73.5888,73.6417,73.5358,73.5358,10600.0
2014-10-09 12:55:00,83.35,83.44,83.32,83.39,3600.0,73.5358,73.6152,73.5094,73.5711,3600.0
2014-10-09 13:00:00,83.39,83.39,83.26,83.28,3000.0,73.5711,73.5711,73.4564,73.4741,3000.0
2014-10-09 13:05:00,83.29,83.29,83.1,83.1,5000.0,73.4829,73.4829,73.3153,73.3153,5000.0
2014-10-09 13:10:00,83.09,83.14,83.02,83.1,9800.0,73.3064,73.3506,73.2447,73.3153,9800.0
2014-10-09 13:15:00,83.07,83.2,83.05,83.19,8800.0,73.2888,73.4035,73.2712,73.3947,8800.0
2014-10-09 13:20:00,83.19,83.39,83.18,83.37,5300.0,73.3947,73.5711,73.3858,73.5535,5300.0
2014-10-09 13:25:00,83.35,83.37,83.26,83.29,4400.0,73.5358,73.5535,73.4564,73.4829,4400.0
2014-10-09 13:30:00,83.27,83.38,83.25,83.38,5700.0,73.4652,73.5623,73.4476,73.5623,5700.0
2014-10-09 13:35:00,83.38,83.45,83.35,83.45,4700.0,73.5623,73.6241,73.5358,73.6241,4700.0
2014-10-09 13:40:00,83.45,83.45,83.34,83.37,3500.0,73.6241,73.6241,73.527,73.5535,3500.0
2014-10-09 13:45:00,83.37,83.41,83.35,83.37,12500.0,73.5535,73.5888,73.5358,73.5535,12500.0
2014-10-09 13:50:00,83.38,83.38,83.16,83.22,8600.0,73.5623,73.5623,73.3682,73.4211,8600.0
2014-10-09 13:55:00,83.23,83.28,83.18,83.25,6500.0,73.43,73.4741,73.3858,73.4476,6500.0
2014-10-09 14:00:00,83.21,83.21,83.05,83.05,8400.0,73.4123,73.4123,73.2712,73.2712,8400.0
2014-10-09 14:05:00,83.05,83.12,83.04,83.09,10100.0,73.2712,73.3329,73.2623,73.3064,10100.0
2014-10-09 14:10:00,83.1,83.11,83.0,83.01,16300.0,73.3153,73.3241,73.227,73.2359,16300.0
2014-10-09 14:15:00,83.02,83.04,82.87,82.94,23200.0,73.2447,73.2623,73.1123,73.1741,23200.0
2014-10-09 14:20:00,82.92,82.99,82.92,82.96,7700.0,73.1565,73.2182,73.1565,73.1917,7700.0
2014-10-09 14:25:00,82.97,83.05,82.97,82.99,10200.0,73.2006,73.2712,73.2006,73.2182,10200.0
2014-10-09 14:30:00,82.97,82.98,82.88,82.98,7700.0,73.2006,73.2094,73.1212,73.2094,7700.0
2014-10-09 14:35:00,82.97,83.16,82.97,83.14,5500.0,73.2006,73.3682,73.2006,73.3506,5500.0
2014-10-09 14:40:00,83.1,83.18,83.09,83.15,12100.0,73.3153,73.3858,73.3064,73.3594,12100.0
2014-10-09 14:45:00,83.16,83.16,83.02,83.06,9900.0,73.3682,73.3682,73.2447,73.28,9900.0
2014-10-09 14:50:00,83.06,83.2,83.06,83.14,10600.0,73.28,73.4035,73.28,73.3506,10600.0
2014-10-09 14:55:00,83.13,83.13,83.03,83.05,10300.0,73.3417,73.3417,73.2535,73.2712,10300.0
2014-10-09 15:00:00,83.03,83.11,82.96,83.09,14700.0,73.2535,73.3241,73.1917,73.3064,14700.0
2014-10-09 15:05:00,83.11,83.12,82.97,82.97,17900.0,73.3241,73.3329,73.2006,73.2006,17900.0
2014-10-09 15:10:00,82.99,83.2,82.99,83.15,12600.0,73.2182,73.4035,73.2182,73.3594,12600.0
2014-10-09 15:15:00,83.15,83.28,83.11,83.27,24700.0,73.3594,73.4741,73.3241,73.4652,24700.0
2014-10-09 15:20:00,83.26,83.28,83.12,83.22,12700.0,73.4564,73.4741,73.3329,73.4211,12700.0
2014-10-09 15:25:00,83.22,83.32,83.17,83.18,14000.0,73.4211,73.5094,73.377,73.3858,14000.0
2014-10-09 15:30:00,83.21,83.33,83.18,83.27,25500.0,73.4123,73.5182,73.3858,73.4652,25500.0
2014-10-09 15:35:00,83.3,83.34,83.15,83.2,21600.0,73.4917,73.527,73.3594,73.4035,21600.0
2014-10-09 15:40:00,83.21,83.23,83.05,83.09,29000.0,73.4123,73.43,73.2712,73.3064,29000.0
2014-10-09 15:45:00,83.09,83.09,82.92,82.95,39600.0,73.3064,73.3064,73.1565,73.1829,39600.0
2014-10-09 15:50:00,82.96,83.07,82.92,83.02,43000.0,73.1917,73.2888,73.1565,73.2447,43000.0
2014-10-09 15:55:00,83.02,83.1,82.91,82.93,69000.0,73.2447,73.3153,73.1476,73.1653,69000.0
2014-10-10 09:30:00,82.6,83.27,82.6,83.19,20700.0,72.8741,73.4652,72.8741,73.3947,20700.0
2014-10-10 09:35:00,83.04,83.53,83.04,83.21,14400.0,73.2623,73.6946,73.2623,73.4123,14400.0
2014-10-10 09:40:00,83.32,83.59,83.24,83.59,10100.0,73.5094,73.7476,73.4388,73.7476,10100.0
2014-10-10 09:45:00,83.6,83.62,83.37,83.37,12300.0,73.7564,73.774,73.5535,73.5535,12300.0
2014-10-10 09:50:00,83.41,83.51,83.34,83.35,10100.0,73.5888,73.677,73.527,73.5358,10100.0
2014-10-10 09:55:00,83.35,83.44,83.3,83.43,11100.0,73.5358,73.6152,73.4917,73.6064,11100.0
2014-10-10 10:00:00,83.35,83.43,83.17,83.17,7200.0,73.5358,73.6064,73.377,73.377,7200.0
2014-10-10 10:05:00,83.15,83.18,83.04,83.04,2400.0,73.3594,73.3858,73.2623,73.2623,2400.0
2014-10-10 10:10:00,83.07,83.12,82.94,82.97,13800.0,73.2888,73.3329,73.1741,73.2006,13800.0
2014-10-10 10:15:00,82.97,82.98,82.82,82.95,18400.0,73.2006,73.2094,73.0682,73.1829,18400.0
2014-10-10 10:20:00,82.95,82.97,82.79,82.81,6100.0,73.1829,73.2006,73.0418,73.0594,6100.0
2014-10-10 10:25:00,82.79,82.88,82.74,82.88,15800.0,73.0418,73.1212,72.9977,73.1212,15800.0
2014-10-10 10:30:00,82.89,82.91,82.77,82.85,21400.0,73.13,73.1476,73.0241,73.0947,21400.0
2014-10-10 10:35:00,82.84,83.02,82.81,82.95,13400.0,73.0859,73.2447,73.0594,73.1829,13400.0
2014-10-10 10:40:00,82.93,82.94,82.75,82.94,11200.0,73.1653,73.1741,73.0065,73.1741,11200.0
2014-10-10 10:45:00,82.93,82.94,82.79,82.86,7800.0,73.1653,73.1741,73.0418,73.1035,7800.0
2014-10-10 10:50:00,82.86,83.06,82.83,82.9,7100.0,73.1035,73.28,73.0771,73.1388,7100.0
2014-10-10 10:55:00,82.89,82.97,82.83,82.91,13000.0,73.13,73.2006,73.0771,73.1476,13000.0
2014-10-10 11:00:00,82.95,83.01,82.86,82.96,16100.0,73.1829,73.2359,73.1035,73.1917,16100.0
2014-10-10 11:05:00,82.96,83.02,82.87,83.0,16800.0,73.1917,73.2447,73.1123,73.227,16800.0
2014-10-10 11:10:00,82.97,83.0,82.85,82.88,17000.0,73.2006,73.227,73.0947,73.1212,17000.0
2014-10-10 11:15:00,82.86,82.92,82.83,82.88,15400.0,73.1035,73.1565,73.0771,73.1212,15400.0
2014-10-10 11:20:00,82.89,82.97,82.85,82.93,5600.0,73.13,73.2006,73.0947,73.1653,5600.0
2014-10-10 11:25:00,82.96,83.0,82.92,82.95,2500.0,73.1917,73.227,73.1565,73.1829,2500.0
2014-10-10 11:30:00,82.93,83.0,82.9,82.95,5200.0,73.1653,73.227,73.1388,73.1829,5200.0
2014-10-10 11:35:00,82.92,82.99,82.9,82.91,13300.0,73.1565,73.2182,73.1388,73.1476,13300.0
2014-10-10 11:40:00,82.9,82.94,82.82,82.9,5800.0,73.1388,73.1741,73.0682,73.1388,5800.0
2014-10-10 11:45:00,82.89,82.92,82.84,82.92,7800.0,73.13,73.1565,73.0859,73.1565,7800.0
2014-10-10 11:50:00,82.92,82.94,82.85,82.88,7200.0,73.1565,73.1741,73.0947,73.1212,7200.0
2014-10-10 11:55:00,82.85,82.9,82.8,82.82,10700.0,73.0947,73.1388,73.0506,73.0682,10700.0
2014-10-10 12:00:00,82.83,83.04,82.82,83.04,9500.0,73.0771,73.2623,73.0682,73.2623,9500.0
2014-10-10 12:05:00,83.05,83.06,82.97,82.98,10800.0,73.2712,73.28,73.2006,73.2094,10800.0
2014-10-10 12:10:00,82.98,83.06,82.95,83.05,9400.0,73.2094,73.28,73.1829,73.2712,9400.0
2014-10-10 12:15:00,83.04,83.07,82.96,82.96,11300.0,73.2623,73.2888,73.1917,73.1917,11300.0
2014-10-10 12:20:00,82.95,82.97,82.87,82.95,5300.0,73.1829,73.2006,73.1123,73.1829,5300.0
2014-10-10 12:25:00,82.96,83.05,82.95,82.97,11200.0,73.1917,73.2712,73.1829,73.2006,11200.0
2014-10-10 12:30:00,83.0,83.27,82.99,83.18,9700.0,73.227,73.4652,73.2182,73.3858,9700.0
2014-10-10 12:35:00,83.21,83.21,82.99,82.99,5100.0,73.4123,73.4123,73.2182,73.2182,5100.0
2014-10-10 12:40:00,82.99,83.08,82.99,83.01,2900.0,73.2182,73.2976,73.2182,73.2359,2900.0
2014-10-10 12:45:00,83.02,83.05,82.99,83.01,6100.0,73.2447,73.2712,73.2182,73.2359,6100.0
2014-10-10 12:50:00,83.01,83.01,82.87,82.9,6400.0,73.2359,73.2359,73.1123,73.1388,6400.0
2014-10-10 12:55:00,82.9,82.92,82.86,82.86,2900.0,73.1388,73.1565,73.1035,73.1035,2900.0
2014-10-10 13:00:00,82.86,82.87,82.74,82.76,5600.0,73.1035,73.1123,72.9977,73.0153,5600.0
2014-10-10 13:05:00,82.75,82.79,82.72,82.79,3700.0,73.0065,73.0418,72.98,73.0418,3700.0
2014-10-10 13:10:00,82.79,82.83,82.74,82.74,4500.0,73.0418,73.0771,72.9977,72.9977,4500.0
2014-10-10 13:15:00,82.76,82.76,82.71,82.72,7500.0,73.0153,73.0153,72.9712,72.98,7500.0
2014-10-10 13:20:00,82.73,82.73,82.63,82.69,6600.0,72.9888,72.9888,72.9006,72.9535,6600.0
2014-10-10 13:25:00,82.68,82.68,82.57,82.64,5500.0,72.9447,72.9447,72.8477,72.9094,5500.0
2014-10-10 13:30:00,82.63,82.68,82.61,82.63,5600.0,72.9006,72.9447,72.883,72.9006,5600.0
2014-10-10 13:35:00,82.63,82.8,82.63,82.79,11400.0,72.9006,73.0506,72.9006,73.0418,11400.0
2014-10-10 13:40:00,82.8,82.82,82.79,82.81,3400.0,73.0506,73.0682,73.0418,73.0594,3400.0
2014-10-10 13:45:00,82.82,82.82,82.64,82.73,6900.0,73.0682,73.0682,72.9094,72.9888,6900.0
2014-10-10 13:50:00,82.76,82.77,82.68,82.7,5800.0,73.0153,73.0241,72.9447,72.9624,5800.0
2014-10-10 13:55:00,82.68,82.75,82.68,82.72,4300.0,72.9447,73.0065,72.9447,72.98,4300.0
2014-10-10 14:00:00,82.72,82.77,82.7,82.74,4600.0,72.98,73.0241,72.9624,72.9977,4600.0
2014-10-10 14:05:00,82.74,82.77,82.67,82.74,8000.0,72.9977,73.0241,72.9359,72.9977,8000.0
2014-10-10 14:10:00,82.76,82.76,82.63,82.66,5500.0,73.0153,73.0153,72.9006,72.9271,5500.0
2014-10-10 14:15:00,82.67,82.7,82.57,82.58,5700.0,72.9359,72.9624,72.8477,72.8565,5700.0
2014-10-10 14:20:00,82.58,82.64,82.58,82.59,9400.0,72.8565,72.9094,72.8565,72.8653,9400.0
2014-10-10 14:25:00,82.6,82.62,82.48,82.56,18300.0,72.8741,72.8918,72.7683,72.8388,18300.0
2014-10-10 14:30:00,82.56,82.59,82.47,82.48,21700.0,72.8388,72.8653,72.7594,72.7683,21700.0
2014-10-10 14:35:00,82.48,82.49,82.41,82.44,28400.0,72.7683,72.7771,72.7065,72.733,28400.0
2014-10-10 14:40:00,82.44,82.44,82.34,82.43,16800.0,72.733,72.733,72.6448,72.7242,16800.0
2014-10-10 14:45:00,82.43,82.44,82.29,82.31,19900.0,72.7242,72.733,72.6006,72.6183,19900.0
2014-10-10 14:50:00,82.3,82.34,82.23,82.23,24600.0,72.6095,72.6448,72.5477,72.5477,24600.0
2014-10-10 14:55:00,82.23,82.25,82.17,82.18,20800.0,72.5477,72.5653,72.4948,72.5036,20800.0
2014-10-10 15:00:00,82.18,82.28,82.14,82.28,36800.0,72.5036,72.5918,72.4683,72.5918,36800.0
2014-10-10 15:05:00,82.3,82.3,82.23,82.23,20000.0,72.6095,72.6095,72.5477,72.5477,20000.0
2014-10-10 15:10:00,82.23,82.36,82.23,82.33,38400.0,72.5477,72.6624,72.5477,72.6359,38400.0
2014-10-10 15:15:00,82.33,82.33,82.24,82.28,20900.0,72.6359,72.6359,72.5565,72.5918,20900.0
2014-10-10 15:20:00,82.32,82.35,82.29,82.33,10400.0,72.6271,72.6536,72.6006,72.6359,10400.0
2014-10-10 15:25:00,82.33,82.33,82.25,82.3,23600.0,72.6359,72.6359,72.5653,72.6095,23600.0
2014-10-10 15:30:00,82.31,82.34,82.11,82.11,32600.0,72.6183,72.6448,72.4418,72.4418,32600.0
2014-10-10 15:35:00,82.1,82.22,82.1,82.19,17400.0,72.433,72.5389,72.433,72.5124,17400.0
2014-10-10 15:40:00,82.19,82.19,82.11,82.11,26100.0,72.5124,72.5124,72.4418,72.4418,26100.0
2014-10-10 15:45:00,82.08,82.11,81.94,81.94,40100.0,72.4154,72.4418,72.2918,72.2918,40100.0
2014-10-10 15:50:00,81.96,82.0,81.95,81.96,51500.0,72.3095,72.3448,72.3007,72.3095,51500.0
2014-10-10 15:55:00,81.96,81.98,81.9,81.91,66900.0,72.3095,72.3271,72.2566,72.2654,66900.0
2014-10-13 09:30:00,81.59,81.81,81.54,81.55,12500.0,71.9831,72.1772,71.9389,71.9478,12500.0
2014-10-13 09:35:00,81.59,81.82,81.55,81.68,4000.0,71.9831,72.186,71.9478,72.0625,4000.0
2014-10-13 09:40:00,81.74,81.8,81.69,81.75,10800.0,72.1154,72.1683,72.0713,72.1242,10800.0
2014-10-13 09:45:00,81.75,81.77,81.68,81.76,10600.0,72.1242,72.1419,72.0625,72.133,10600.0
2014-10-13 09:50:00,81.77,81.78,81.66,81.75,18400.0,72.1419,72.1507,72.0448,72.1242,18400.0
2014-10-13 09:55:00,81.71,81.88,81.63,81.87,15400.0,72.0889,72.2389,72.0184,72.2301,15400.0
2014-10-13 10:00:00,81.87,81.97,81.84,81.94,16700.0,72.2301,72.3183,72.2036,72.2918,16700.0
2014-10-13 10:05:00,81.94,81.98,81.79,81.81,11900.0,72.2918,72.3271,72.1595,72.1772,11900.0
2014-10-13 10:10:00,81.81,81.83,81.71,81.83,11700.0,72.1772,72.1948,72.0889,72.1948,11700.0
2014-10-13 10:15:00,81.83,81.86,81.61,81.75,28800.0,72.1948,72.2213,72.0007,72.1242,28800.0
2014-10-13 10:20:00,81.74,81.89,81.74,81.78,12600.0,72.1154,72.2477,72.1154,72.1507,12600.0
2014-10-13 10:25:00,81.78,81.78,81.64,81.64,22900.0,72.1507,72.1507,72.0272,72.0272,22900.0
2014-10-13 10:30:00,81.62,81.85,81.6,81.85,23800.0,72.0095,72.2124,71.9919,72.2124,23800.0
2014-10-13 10:35:00,81.84,81.87,81.72,81.8,24400.0,72.2036,72.2301,72.0978,72.1683,24400.0
2014-10-13 10:40:00,81.79,81.79,81.5,81.52,15400.0,72.1595,72.1595,71.9037,71.9213,15400.0
2014-10-13 10:45:00,81.54,81.65,81.48,81.5,18300.0,71.9389,72.036,71.886,71.9037,18300.0
2014-10-13 10:50:00,81.51,81.55,81.41,81.55,21900.0,71.9125,71.9478,71.8243,71.9478,21900.0
2014-10-13 10:55:00,81.55,81.56,81.42,81.44,19800.0,71.9478,71.9566,71.8331,71.8507,19800.0
2014-10-13 11:00:00,81.41,81.54,81.41,81.53,27000.0,71.8243,71.9389,71.8243,71.9301,27000.0
2014-10-13 11:05:00,81.54,81.57,81.49,81.53,31700.0,71.9389,71.9654,71.8948,71.9301,31700.0
2014-10-13 11:10:00,81.53,81.53,81.38,81.38,41900.0,71.9301,71.9301,71.7978,71.7978,41900.0
2014-10-13 11:15:00,81.37,81.39,81.25,81.28,22700.0,71.789,71.8066,71.6831,71.7096,22700.0
2014-10-13 11:20:00,81.28,81.47,81.26,81.46,27000.0,71.7096,71.8772,71.6919,71.8684,27000.0
2014-10-13 11:25:00,81.45,81.61,81.44,81.54,30300.0,71.8595,72.0007,71.8507,71.9389,30300.0
2014-10-13 11:30:00,81.54,81.69,81.54,81.62,24400.0,71.9389,72.0713,71.9389,72.0095,24400.0
2014-10-13 11:35:00,81.61,81.61,81.52,81.56,18300.0,72.0007,72.0007,71.9213,71.9566,18300.0
2014-10-13 11:40:00,81.55,81.63,81.55,81.59,16700.0,71.9478,72.0184,71.9478,71.9831,16700.0
2014-10-13 11:45:00,81.61,81.68,81.58,81.66,25000.0,72.0007,72.0625,71.9742,72.0448,25000.0
2014-10-13 11:50:00,81.71,81.78,81.66,81.69,14100.0,72.0889,72.1507,72.0448,72.0713,14100.0
2014-10-13 11:55:00,81.69,81.78,81.68,81.73,11900.0,72.0713,72.1507,72.0625,72.1066,11900.0
2014-10-13 12:00:00,81.75,81.78,81.67,81.74,7100.0,72.1242,72.1507,72.0536,72.1154,7100.0
2014-10-13 12:05:00,81.75,81.76,81.7,81.74,10600.0,72.1242,72.133,72.0801,72.1154,10600.0
2014-10-13 12:10:00,81.71,81.77,81.7,81.7,15400.0,72.0889,72.1419,72.0801,72.0801,15400.0
2014-10-13 12:15:00,81.71,81.78,81.68,81.77,13500.0,72.0889,72.1507,72.0625,72.1419,13500.0
2014-10-13 12:20:00,81.76,81.94,81.74,81.94,10500.0,72.133,72.2918,72.1154,72.2918,10500.0
2014-10-13 12:25:00,81.98,82.06,81.94,82.06,9400.0,72.3271,72.3977,72.2918,72.3977,9400.0
2014-10-13 12:30:00,82.13,82.19,82.1,82.15,4200.0,72.4595,72.5124,72.433,72.4771,4200.0
2014-10-13 12:35:00,82.17,82.23,82.17,82.22,3600.0,72.4948,72.5477,72.4948,72.5389,3600.0
2014-10-13 12:40:00,82.23,82.32,82.2,82.24,5900.0,72.5477,72.6271,72.5212,72.5565,5900.0
2014-10-13 12:45:00,82.24,82.24,82.18,82.18,3200.0,72.5565,72.5565,72.5036,72.5036,3200.0
2014-10-13 12:50:00,82.18,82.18,82.08,82.09,8500.0,72.5036,72.5036,72.4154,72.4242,8500.0
2014-10-13 12:55:00,82.08,82.14,82.01,82.08,5000.0,72.4154,72.4683,72.3536,72.4154,5000.0
2014-10-13 13:00:00,82.14,82.24,82.11,82.23,7400.0,72.4683,72.5565,72.4418,72.5477,7400.0
2014-10-13 13:05:00,82.25,82.25,82.14,82.16,3600.0,72.5653,72.5653,72.4683,72.4859,3600.0
2014-10-13 13:10:00,82.19,82.19,82.03,82.08,6100.0,72.5124,72.5124,72.3713,72.4154,6100.0
2014-10-13 13:15:00,82.02,82.02,81.85,81.94,5800.0,72.3624,72.3624,72.2124,72.2918,5800.0
2014-10-13 13:20:00,81.93,81.98,81.9,81.9,5600.0,72.283,72.3271,72.2566,72.2566,5600.0
2014-10-13 13:25:00,81.89,82.09,81.88,82.09,36100.0,72.2477,72.4242,72.2389,72.4242,36100.0
2014-10-13 13:30:00,82.11,82.13,82.05,82.06,7400.0,72.4418,72.4595,72.3889,72.3977,7400.0
2014-10-13 13:35:00,82.08,82.2,82.08,82.18,5200.0,72.4154,72.5212,72.4154,72.5036,5200.0
2014-10-13 13:40:00,82.18,82.19,82.14,82.16,5600.0,72.5036,72.5124,72.4683,72.4859,5600.0
2014-10-13 13:45:00,82.17,82.18,82.03,82.07,7100.0,72.4948,72.5036,72.3713,72.4065,7100.0
2014-10-13 13:50:00,82.04,82.08,82.0,82.08,5600.0,72.3801,72.4154,72.3448,72.4154,5600.0
2014-10-13 13:55:00,82.07,82.07,81.92,82.0,8600.0,72.4065,72.4065,72.2742,72.3448,8600.0
2014-10-13 14:00:00,81.99,82.01,81.93,81.99,12100.0,72.336,72.3536,72.283,72.336,12100.0
2014-10-13 14:05:00,81.99,82.12,81.99,82.12,11700.0,72.336,72.4507,72.336,72.4507,11700.0
2014-10-13 14:10:00,82.11,82.13,82.02,82.04,11500.0,72.4418,72.4595,72.3624,72.3801,11500.0
2014-10-13 14:15:00,82.04,82.04,81.97,81.98,11900.0,72.3801,72.3801,72.3183,72.3271,11900.0
2014-10-13 14:20:00,81.96,82.04,81.94,82.0,15300.0,72.3095,72.3801,72.2918,72.3448,15300.0
2014-10-13 14:25:00,81.99,82.04,81.99,82.0,9400.0,72.336,72.3801,72.336,72.3448,9400.0
2014-10-13 14:30:00,81.99,82.0,81.96,81.98,8600.0,72.336,72.3448,72.3095,72.3271,8600.0
2014-10-13 14:35:00,81.99,82.03,81.98,82.02,8300.0,72.336,72.3713,72.3271,72.3624,8300.0
2014-10-13 14:40:00,82.01,82.02,81.97,82.01,9200.0,72.3536,72.3624,72.3183,72.3536,9200.0
2014-10-13 14:45:00,82.0,82.01,81.97,81.99,10300.0,72.3448,72.3536,72.3183,72.336,10300.0
2014-10-13 14:50:00,81.99,82.05,81.96,81.96,61800.0,72.336,72.3889,72.3095,72.3095,61800.0
2014-10-13 14:55:00,81.95,81.96,81.91,81.95,9400.0,72.3007,72.3095,72.2654,72.3007,9400.0
2014-10-13 15:00:00,81.94,81.95,81.91,81.93,13000.0,72.2918,72.3007,72.2654,72.283,13000.0
2014-10-13 15:05:00,81.95,81.96,81.89,81.89,10200.0,72.3007,72.3095,72.2477,72.2477,10200.0
2014-10-13 15:10:00,81.88,81.94,81.86,81.94,10000.0,72.2389,72.2918,72.2213,72.2918,10000.0
2014-10-13 15:15:00,81.93,81.93,81.81,81.81,12600.0,72.283,72.283,72.1772,72.1772,12600.0
2014-10-13 15:20:00,81.81,81.84,81.76,81.8,49100.0,72.1772,72.2036,72.133,72.1683,49100.0
2014-10-13 15:25:00,81.82,81.83,81.68,81.7,19900.0,72.186,72.1948,72.0625,72.0801,19900.0
2014-10-13 15:30:00,81.68,81.68,81.27,81.5,51900.0,72.0625,72.0625,71.7007,71.9037,51900.0
2014-10-13 15:35:00,81.51,81.52,81.4,81.46,73300.0,71.9125,71.9213,71.8154,71.8684,73300.0
2014-10-13 15:40:00,81.46,81.59,81.32,81.36,58400.0,71.8684,71.9831,71.7449,71.7801,58400.0
2014-10-13 15:45:00,81.34,81.4,81.25,81.33,81100.0,71.7625,71.8154,71.6831,71.7537,81100.0
2014-10-13 15:50:00,81.32,81.41,81.21,81.31,190500.0,71.7449,71.8243,71.6478,71.736,190500.0
2014-10-13 15:55:00,81.31,81.44,81.19,81.21,191300.0,71.736,71.8507,71.6302,71.6478,191300.0
2014-10-14 09:30:00,81.65,82.23,81.64,82.13,37300.0,72.036,72.5477,72.0272,72.4595,37300.0
2014-10-14 09:35:00,82.23,82.35,82.09,82.09,50800.0,72.5477,72.6536,72.4242,72.4242,50800.0
2014-10-14 09:40:00,82.0,82.01,81.8,81.8,45400.0,72.3448,72.3536,72.1683,72.1683,45400.0
2014-10-14 09:45:00,81.81,81.9,81.63,81.74,24200.0,72.1772,72.2566,72.0184,72.1154,24200.0
2014-10-14 09:50:00,81.77,81.82,81.6,81.67,25100.0,72.1419,72.186,71.9919,72.0536,25100.0
2014-10-14 09:55:00,81.66,81.72,81.56,81.64,34900.0,72.0448,72.0978,71.9566,72.0272,34900.0
2014-10-14 10:00:00,81.64,81.78,81.58,81.73,57900.0,72.0272,72.1507,71.9742,72.1066,57900.0
2014-10-14 10:05:00,81.71,81.76,81.61,81.7,74300.0,72.0889,72.133,72.0007,72.0801,74300.0
2014-10-14 10:10:00,81.68,81.97,81.64,81.96,36200.0,72.0625,72.3183,72.0272,72.3095,36200.0
2014-10-14 10:15:00,81.97,81.98,81.8,81.83,35000.0,72.3183,72.3271,72.1683,72.1948,35000.0
2014-10-14 10:20:00,81.85,81.94,81.77,81.77,17800.0,72.2124,72.2918,72.1419,72.1419,17800.0
2014-10-14 10:25:00,81.78,81.95,81.69,81.69,77400.0,72.1507,72.3007,72.0713,72.0713,77400.0
2014-10-14 10:30:00,81.69,81.72,81.49,81.53,84900.0,72.0713,72.0978,71.8948,71.9301,84900.0
2014-10-14 10:35:00,81.51,81.64,81.48,81.55,143100.0,71.9125,72.0272,71.886,71.9478,143100.0
2014-10-14 10:40:00,81.56,81.63,81.49,81.58,14600.0,71.9566,72.0184,71.8948,71.9742,14600.0
2014-10-14 10:45:00,81.57,81.65,81.52,81.65,5900.0,71.9654,72.036,71.9213,72.036,5900.0
2014-10-14 10:50:00,81.65,81.67,81.6,81.61,12700.0,72.036,72.0536,71.9919,72.0007,12700.0
2014-10-14 10:55:00,81.56,81.67,81.52,81.58,30100.0,71.9566,72.0536,71.9213,71.9742,30100.0
2014-10-14 11:00:00,81.58,81.62,81.51,81.53,27600.0,71.9742,72.0095,71.9125,71.9301,27600.0
2014-10-14 11:05:00,81.53,81.68,81.52,81.65,19500.0,71.9301,72.0625,71.9213,72.036,19500.0
2014-10-14 11:10:00,81.65,81.67,81.61,81.67,11600.0,72.036,72.0536,72.0007,72.0536,11600.0
2014-10-14 11:15:00,81.68,81.78,81.66,81.74,16900.0,72.0625,72.1507,72.0448,72.1154,16900.0
2014-10-14 11:20:00,81.73,81.75,81.63,81.67,29900.0,72.1066,72.1242,72.0184,72.0536,29900.0
2014-10-14 11:25:00,81.68,81.71,81.64,81.66,7100.0,72.0625,72.0889,72.0272,72.0448,7100.0
2014-10-14 11:30:00,81.66,81.67,81.55,81.58,27200.0,72.0448,72.0536,71.9478,71.9742,27200.0
2014-10-14 11:35:00,81.56,81.66,81.56,81.64,8800.0,71.9566,72.0448,71.9566,72.0272,8800.0
2014-10-14 11:40:00,81.65,81.75,81.63,81.75,34000.0,72.036,72.1242,72.0184,72.1242,34000.0
2014-10-14 11:45:00,81.72,81.72,81.65,81.69,14300.0,72.0978,72.0978,72.036,72.0713,14300.0
2014-10-14 11:50:00,81.68,81.68,81.61,81.64,7000.0,72.0625,72.0625,72.0007,72.0272,7000.0
2014-10-14 11:55:00,81.64,81.7,81.64,81.7,8100.0,72.0272,72.0801,72.0272,72.0801,8100.0
2014-10-14 12:00:00,81.7,81.71,81.62,81.69,9400.0,72.0801,72.0889,72.0095,72.0713,9400.0
2014-10-14 12:05:00,81.67,81.73,81.67,81.69,12800.0,72.0536,72.1066,72.0536,72.0713,12800.0
2014-10-14 12:10:00,81.67,81.7,81.66,81.68,8400.0,72.0536,72.0801,72.0448,72.0625,8400.0
2014-10-14 12:15:00,81.68,81.71,81.63,81.66,9000.0,72.0625,72.0889,72.0184,72.0448,9000.0
2014-10-14 12:20:00,81.65,81.67,81.59,81.6,10500.0,72.036,72.0536,71.9831,71.9919,10500.0
2014-10-14 12:25:00,81.61,81.64,81.56,81.58,20300.0,72.0007,72.0272,71.9566,71.9742,20300.0
2014-10-14 12:30:00,81.58,81.59,81.46,81.47,8500.0,71.9742,71.9831,71.8684,71.8772,8500.0
2014-10-14 12:35:00,81.44,81.45,81.34,81.38,6100.0,71.8507,71.8595,71.7625,71.7978,6100.0
2014-10-14 12:40:00,81.37,81.54,81.36,81.52,14800.0,71.789,71.9389,71.7801,71.9213,14800.0
2014-10-14 12:45:00,81.52,81.56,81.42,81.53,34900.0,71.9213,71.9566,71.8331,71.9301,34900.0
2014-10-14 12:50:00,81.52,81.55,81.5,81.51,4500.0,71.9213,71.9478,71.9037,71.9125,4500.0
2014-10-14 12:55:00,81.49,81.52,81.45,81.5,13400.0,71.8948,71.9213,71.8595,71.9037,13400.0
2014-10-14 13:00:00,81.49,81.51,81.43,81.51,8800.0,71.8948,71.9125,71.8419,71.9125,8800.0
2014-10-14 13:05:00,81.5,81.5,81.44,81.45,7400.0,71.9037,71.9037,71.8507,71.8595,7400.0
2014-10-14 13:10:00,81.42,81.48,81.41,81.48,3900.0,71.8331,71.886,71.8243,71.886,3900.0
2014-10-14 13:15:00,81.47,81.5,81.43,81.45,6900.0,71.8772,71.9037,71.8419,71.8595,6900.0
2014-10-14 13:20:00,81.45,81.45,81.31,81.33,7200.0,71.8595,71.8595,71.736,71.7537,7200.0
2014-10-14 13:25:00,81.33,81.34,81.27,81.27,5500.0,71.7537,71.7625,71.7007,71.7007,5500.0
2014-10-14 13:30:00,81.26,81.31,81.21,81.31,11100.0,71.6919,71.736,71.6478,71.736,11100.0
2014-10-14 13:35:00,81.31,81.31,81.19,81.22,10000.0,71.736,71.736,71.6302,71.6566,10000.0
2014-10-14 13:40:00,81.23,81.3,81.23,81.28,14100.0,71.6654,71.7272,71.6654,71.7096,14100.0
2014-10-14 13:45:00,81.29,81.71,81.24,81.51,46600.0,71.7184,72.0889,71.6743,71.9125,46600.0
2014-10-14 13:50:00,81.5,81.5,81.43,81.48,18900.0,71.9037,71.9037,71.8419,71.886,18900.0
2014-10-14 13:55:00,81.48,81.51,81.39,81.47,30600.0,71.886,71.9125,71.8066,71.8772,30600.0
2014-10-14 14:00:00,81.47,81.48,81.37,81.38,69500.0,71.8772,71.886,71.789,71.7978,69500.0
2014-10-14 14:05:00,81.39,81.39,81.22,81.22,10200.0,71.8066,71.8066,71.6566,71.6566,10200.0
2014-10-14 14:10:00,81.19,81.32,81.19,81.26,10100.0,71.6302,71.7449,71.6302,71.6919,10100.0
2014-10-14 14:15:00,81.27,81.27,81.2,81.27,12300.0,71.7007,71.7007,71.639,71.7007,12300.0
2014-10-14 14:20:00,81.28,81.28,81.14,81.15,10400.0,71.7096,71.7096,71.586,71.5949,10400.0
2014-10-14 14:25:00,81.16,81.17,81.13,81.16,6300.0,71.6037,71.6125,71.5772,71.6037,6300.0
2014-10-14 14:30:00,81.17,81.26,81.12,81.12,8700.0,71.6125,71.6919,71.5684,71.5684,8700.0
2014-10-14 14:35:00,81.12,81.14,80.9,80.99,41500.0,71.5684,71.586,71.3743,71.4537,41500.0
2014-10-14 14:40:00,81.0,81.15,81.0,81.15,15900.0,71.4625,71.5949,71.4625,71.5949,15900.0
2014-10-14 14:45:00,81.16,81.2,81.06,81.12,8400.0,71.6037,71.639,71.5155,71.5684,8400.0
2014-10-14 14:50:00,81.11,81.12,80.9,80.92,12900.0,71.5596,71.5684,71.3743,71.392,12900.0
2014-10-14 14:55:00,80.91,80.95,80.83,80.88,20400.0,71.3831,71.4184,71.3125,71.3567,20400.0
2014-10-14 15:00:00,80.9,80.98,80.88,80.92,38100.0,71.3743,71.4449,71.3567,71.392,38100.0
2014-10-14 15:05:00,80.92,80.92,80.8,80.88,63700.0,71.392,71.392,71.2861,71.3567,63700.0
2014-10-14 15:10:00,80.88,80.93,80.79,80.83,19300.0,71.3567,71.4008,71.2773,71.3125,19300.0
2014-10-14 15:15:00,80.85,80.86,80.75,80.77,18900.0,71.3302,71.339,71.242,71.2596,18900.0
2014-10-14 15:20:00,80.77,80.77,80.5,80.55,28900.0,71.2596,71.2596,71.0214,71.0655,28900.0
2014-10-14 15:25:00,80.56,80.65,80.55,80.62,28100.0,71.0743,71.1537,71.0655,71.1273,28100.0
2014-10-14 15:30:00,80.62,80.63,80.48,80.51,34100.0,71.1273,71.1361,71.0038,71.0302,34100.0
2014-10-14 15:35:00,80.51,80.78,80.5,80.78,37200.0,71.0302,71.2684,71.0214,71.2684,37200.0
2014-10-14 15:40:00,80.78,80.84,80.73,80.73,36600.0,71.2684,71.3214,71.2243,71.2243,36600.0
2014-10-14 15:45:00,80.72,80.83,80.68,80.81,67200.0,71.2155,71.3125,71.1802,71.2949,67200.0
2014-10-14 15:50:00,80.8,80.91,80.68,80.69,71600.0,71.2861,71.3831,71.1802,71.189,71600.0
2014-10-14 15:55:00,80.68,80.68,80.5,80.54,173400.0,71.1802,71.1802,71.0214,71.0567,173400.0
2014-10-15 09:30:00,79.57,79.97,78.44,78.73,156700.0,70.2009,70.5538,69.204,69.4598,156700.0
2014-10-15 09:35:00,78.76,78.99,78.58,78.8,40200.0,69.4863,69.6892,69.3275,69.5216,40200.0
2014-10-15 09:40:00,78.77,78.88,78.47,78.75,46100.0,69.4951,69.5922,69.2304,69.4775,46100.0
2014-10-15 09:45:00,78.73,79.21,78.69,79.16,47200.0,69.4598,69.8833,69.4245,69.8392,47200.0
2014-10-15 09:50:00,79.18,79.3,79.01,79.16,41500.0,69.8568,69.9627,69.7068,69.8392,41500.0
2014-10-15 09:55:00,79.18,79.55,79.0,79.41,59100.0,69.8568,70.1833,69.698,70.0597,59100.0
2014-10-15 10:00:00,79.41,79.71,79.41,79.44,24700.0,70.0597,70.3244,70.0597,70.0862,24700.0
2014-10-15 10:05:00,79.45,79.53,79.37,79.37,33600.0,70.095,70.1656,70.0245,70.0245,33600.0
2014-10-15 10:10:00,79.34,79.38,79.22,79.28,40400.0,69.998,70.0333,69.8921,69.9451,40400.0
2014-10-15 10:15:00,79.3,79.4,79.29,79.38,19900.0,69.9627,70.0509,69.9539,70.0333,19900.0
2014-10-15 10:20:00,79.41,79.49,79.26,79.41,18500.0,70.0597,70.1303,69.9274,70.0597,18500.0
2014-10-15 10:25:00,79.4,79.43,79.28,79.37,27300.0,70.0509,70.0774,69.9451,70.0245,27300.0
2014-10-15 10:30:00,79.34,79.37,79.22,79.28,26900.0,69.998,70.0245,69.8921,69.9451,26900.0
2014-10-15 10:35:00,79.28,79.34,79.24,79.29,14700.0,69.9451,69.998,69.9098,69.9539,14700.0
2014-10-15 10:40:00,79.29,79.36,79.19,79.19,24300.0,69.9539,70.0156,69.8657,69.8657,24300.0
2014-10-15 10:45:00,79.18,79.25,79.13,79.22,38100.0,69.8568,69.9186,69.8127,69.8921,38100.0
2014-10-15 10:50:00,79.24,79.37,79.23,79.26,23600.0,69.9098,70.0245,69.9009,69.9274,23600.0
2014-10-15 10:55:00,79.23,79.31,79.17,79.29,22200.0,69.9009,69.9715,69.848,69.9539,22200.0
2014-10-15 11:00:00,79.29,79.33,79.19,79.32,22100.0,69.9539,69.9892,69.8657,69.9803,22100.0
2014-10-15 11:05:00,79.32,79.44,79.27,79.4,31000.0,69.9803,70.0862,69.9362,70.0509,31000.0
2014-10-15 11:10:00,79.41,79.43,79.22,79.25,16300.0,70.0597,70.0774,69.8921,69.9186,16300.0
2014-10-15 11:15:00,79.23,79.23,79.12,79.16,15400.0,69.9009,69.9009,69.8039,69.8392,15400.0
2014-10-15 11:20:00,79.16,79.2,79.11,79.16,15800.0,69.8392,69.8745,69.7951,69.8392,15800.0
2014-10-15 11:25:00,79.17,79.18,78.99,79.04,22900.0,69.848,69.8568,69.6892,69.7333,22900.0
2014-10-15 11:30:00,79.04,79.18,78.87,78.9,19800.0,69.7333,69.8568,69.5833,69.6098,19800.0
2014-10-15 11:35:00,78.9,79.06,78.9,79.02,7600.0,69.6098,69.751,69.6098,69.7157,7600.0
2014-10-15 11:40:00,79.03,79.06,78.99,79.02,10000.0,69.7245,69.751,69.6892,69.7157,10000.0
2014-10-15 11:45:00,78.99,78.99,78.87,78.93,7500.0,69.6892,69.6892,69.5833,69.6363,7500.0
2014-10-15 11:50:00,78.93,79.06,78.87,79.03,9800.0,69.6363,69.751,69.5833,69.7245,9800.0
2014-10-15 11:55:00,79.02,79.14,79.02,79.14,10400.0,69.7157,69.8215,69.7157,69.8215,10400.0
2014-10-15 12:00:00,79.14,79.19,78.92,79.07,17800.0,69.8215,69.8657,69.6274,69.7598,17800.0
2014-10-15 12:05:00,79.07,79.15,79.02,79.06,8500.0,69.7598,69.8304,69.7157,69.751,8500.0
2014-10-15 12:10:00,79.05,79.12,78.85,78.89,10400.0,69.7421,69.8039,69.5657,69.601,10400.0
2014-10-15 12:15:00,78.9,78.98,78.84,78.86,56800.0,69.6098,69.6804,69.5569,69.5745,56800.0
2014-10-15 12:20:00,78.86,78.95,78.79,78.89,18900.0,69.5745,69.6539,69.5128,69.601,18900.0
2014-10-15 12:25:00,78.87,78.94,78.8,78.91,12100.0,69.5833,69.6451,69.5216,69.6186,12100.0
2014-10-15 12:30:00,78.92,79.07,78.91,79.04,13100.0,69.6274,69.7598,69.6186,69.7333,13100.0
2014-10-15 12:35:00,79.03,79.12,79.0,79.04,8800.0,69.7245,69.8039,69.698,69.7333,8800.0
2014-10-15 12:40:00,79.02,79.05,78.86,78.91,66700.0,69.7157,69.7421,69.5745,69.6186,66700.0
2014-10-15 12:45:00,78.92,79.06,78.89,78.91,14200.0,69.6274,69.751,69.601,69.6186,14200.0
2014-10-15 12:50:00,78.91,78.95,78.75,78.95,30900.0,69.6186,69.6539,69.4775,69.6539,30900.0
2014-10-15 12:55:00,78.96,79.0,78.64,78.71,16900.0,69.6627,69.698,69.3804,69.4422,16900.0
2014-10-15 13:00:00,78.67,78.81,78.53,78.79,18900.0,69.4069,69.5304,69.2834,69.5128,18900.0
2014-10-15 13:05:00,78.78,78.94,78.68,78.88,15000.0,69.5039,69.6451,69.4157,69.5922,15000.0
2014-10-15 13:10:00,78.88,78.9,78.59,78.59,19200.0,69.5922,69.6098,69.3363,69.3363,19200.0
2014-10-15 13:15:00,78.59,78.6,78.31,78.33,20900.0,69.3363,69.3451,69.0893,69.1069,20900.0
2014-10-15 13:20:00,78.32,78.37,78.01,78.04,25100.0,69.0981,69.1422,68.8246,68.8511,25100.0
2014-10-15 13:25:00,78.04,78.11,77.87,78.0,44700.0,68.8511,68.9128,68.7011,68.8158,44700.0
2014-10-15 13:30:00,77.99,78.3,77.98,78.25,22300.0,68.8069,69.0804,68.7981,69.0363,22300.0
2014-10-15 13:35:00,78.23,78.29,78.09,78.29,21300.0,69.0187,69.0716,68.8952,69.0716,21300.0
2014-10-15 13:40:00,78.28,78.45,78.23,78.41,18600.0,69.0628,69.2128,69.0187,69.1775,18600.0
2014-10-15 13:45:00,78.38,78.66,78.36,78.65,14900.0,69.151,69.3981,69.1334,69.3892,14900.0
2014-10-15 13:50:00,78.64,78.65,78.52,78.61,15500.0,69.3804,69.3892,69.2745,69.3539,15500.0
2014-10-15 13:55:00,78.59,78.6,78.31,78.31,16900.0,69.3363,69.3451,69.0893,69.0893,16900.0
2014-10-15 14:00:00,78.29,78.3,78.09,78.18,15600.0,69.0716,69.0804,68.8952,68.9746,15600.0
2014-10-15 14:05:00,78.15,78.26,78.08,78.23,13300.0,68.9481,69.0452,68.8864,69.0187,13300.0
2014-10-15 14:10:00,78.22,78.37,78.22,78.3,10100.0,69.0099,69.1422,69.0099,69.0804,10100.0
2014-10-15 14:15:00,78.3,78.59,78.28,78.57,14300.0,69.0804,69.3363,69.0628,69.3187,14300.0
2014-10-15 14:20:00,78.55,78.75,78.55,78.71,14400.0,69.301,69.4775,69.301,69.4422,14400.0
2014-10-15 14:25:00,78.69,78.74,78.5,78.58,16900.0,69.4245,69.4686,69.2569,69.3275,16900.0
2014-10-15 14:30:00,78.58,78.78,78.55,78.68,17000.0,69.3275,69.5039,69.301,69.4157,17000.0
2014-10-15 14:35:00,78.69,78.91,78.69,78.91,42600.0,69.4245,69.6186,69.4245,69.6186,42600.0
2014-10-15 14:40:00,78.92,78.96,78.85,78.86,50900.0,69.6274,69.6627,69.5657,69.5745,50900.0
2014-10-15 14:45:00,78.87,79.01,78.87,78.99,60300.0,69.5833,69.7068,69.5833,69.6892,60300.0
2014-10-15 14:50:00,78.99,79.16,78.99,79.07,40200.0,69.6892,69.8392,69.6892,69.7598,40200.0
2014-10-15 14:55:00,79.08,79.14,78.99,79.08,45300.0,69.7686,69.8215,69.6892,69.7686,45300.0
2014-10-15 15:00:00,79.13,79.14,79.0,79.1,20000.0,69.8127,69.8215,69.698,69.7862,20000.0
2014-10-15 15:05:00,79.1,79.31,79.05,79.27,46200.0,69.7862,69.9715,69.7421,69.9362,46200.0
2014-10-15 15:10:00,79.28,79.38,79.21,79.22,31100.0,69.9451,70.0333,69.8833,69.8921,31100.0
2014-10-15 15:15:00,79.22,79.22,78.97,79.06,31900.0,69.8921,69.8921,69.6716,69.751,31900.0
2014-10-15 15:20:00,79.09,79.15,78.91,79.01,35800.0,69.7774,69.8304,69.6186,69.7068,35800.0
2014-10-15 15:25:00,79.02,79.47,79.02,79.46,24100.0,69.7157,70.1127,69.7157,70.1039,24100.0
2014-10-15 15:30:00,79.48,79.58,79.37,79.45,40600.0,70.1215,70.2097,70.0245,70.095,40600.0
2014-10-15 15:35:00,79.45,79.68,79.37,79.66,59800.0,70.095,70.298,70.0245,70.2803,59800.0
2014-10-15 15:40:00,79.66,79.8,79.52,79.75,70300.0,70.2803,70.4038,70.1568,70.3597,70300.0
2014-10-15 15:45:00,79.75,79.77,79.45,79.5,44900.0,70.3597,70.3774,70.095,70.1392,44900.0
2014-10-15 15:50:00,79.52,79.69,79.43,79.69,47100.0,70.1568,70.3068,70.0774,70.3068,47100.0
2014-10-15 15:55:00,79.68,79.68,79.35,79.49,120700.0,70.298,70.298,70.0068,70.1303,120700.0
2014-10-16 09:30:00,78.59,78.62,78.35,78.62,24300.0,69.3363,69.3628,69.1246,69.3628,24300.0
2014-10-16 09:35:00,78.38,78.74,78.38,78.72,15700.0,69.151,69.4686,69.151,69.451,15700.0
2014-10-16 09:40:00,78.74,79.24,78.63,79.24,40600.0,69.4686,69.9098,69.3716,69.9098,40600.0
2014-10-16 09:45:00,79.26,79.32,79.1,79.26,34400.0,69.9274,69.9803,69.7862,69.9274,34400.0
2014-10-16 09:50:00,79.27,79.39,79.25,79.35,25100.0,69.9362,70.0421,69.9186,70.0068,25100.0
2014-10-16 09:55:00,79.33,79.51,79.24,79.46,23600.0,69.9892,70.148,69.9098,70.1039,23600.0
2014-10-16 10:00:00,79.56,79.77,79.35,79.56,31700.0,70.1921,70.3774,70.0068,70.1921,31700.0
2014-10-16 10:05:00,79.6,79.78,79.42,79.76,41200.0,70.2274,70.3862,70.0686,70.3685,41200.0
2014-10-16 10:10:00,79.74,79.77,79.5,79.52,22800.0,70.3509,70.3774,70.1392,70.1568,22800.0
2014-10-16 10:15:00,79.54,79.54,79.16,79.36,35100.0,70.1744,70.1744,69.8392,70.0156,35100.0
2014-10-16 10:20:00,79.39,79.99,79.38,79.79,34600.0,70.0421,70.5715,70.0333,70.395,34600.0
2014-10-16 10:25:00,79.85,79.85,79.5,79.6,56300.0,70.4479,70.4479,70.1392,70.2274,56300.0
2014-10-16 10:30:00,79.64,79.79,79.54,79.75,33900.0,70.2627,70.395,70.1744,70.3597,33900.0
2014-10-16 10:35:00,79.73,79.85,79.58,79.58,38900.0,70.3421,70.4479,70.2097,70.2097,38900.0
2014-10-16 10:40:00,79.58,79.7,79.44,79.48,47200.0,70.2097,70.3156,70.0862,70.1215,47200.0
2014-10-16 10:45:00,79.46,79.62,79.44,79.45,41100.0,70.1039,70.245,70.0862,70.095,41100.0
2014-10-16 10:50:00,79.45,79.54,79.35,79.42,25500.0,70.095,70.1744,70.0068,70.0686,25500.0
2014-10-16 10:55:00,79.42,79.49,79.35,79.44,12000.0,70.0686,70.1303,70.0068,70.0862,12000.0
2014-10-16 11:00:00,79.43,79.5,79.32,79.43,38900.0,70.0774,70.1392,69.9803,70.0774,38900.0
2014-10-16 11:05:00,79.41,79.56,79.4,79.55,28200.0,70.0597,70.1921,70.0509,70.1833,28200.0
2014-10-16 11:10:00,79.49,79.75,79.48,79.6,20400.0,70.1303,70.3597,70.1215,70.2274,20400.0
2014-10-16 11:15:00,79.62,79.63,79.53,79.58,15200.0,70.245,70.2538,70.1656,70.2097,15200.0
2014-10-16 11:20:00,79.6,79.6,79.5,79.5,17800.0,70.2274,70.2274,70.1392,70.1392,17800.0
2014-10-16 11:25:00,79.49,79.73,79.44,79.73,19800.0,70.1303,70.3421,70.0862,70.3421,19800.0
2014-10-16 11:30:00,79.72,79.95,79.64,79.85,27300.0,70.3332,70.5362,70.2627,70.4479,27300.0
2014-10-16 11:35:00,79.87,79.92,79.56,79.56,23600.0,70.4656,70.5097,70.1921,70.1921,23600.0
2014-10-16 11:40:00,79.55,79.66,79.52,79.59,29100.0,70.1833,70.2803,70.1568,70.2186,29100.0
2014-10-16 11:45:00,79.6,79.62,79.52,79.56,27500.0,70.2274,70.245,70.1568,70.1921,27500.0
2014-10-16 11:50:00,79.55,79.58,79.37,79.37,18000.0,70.1833,70.2097,70.0245,70.0245,18000.0
2014-10-16 11:55:00,79.34,79.39,79.2,79.26,18400.0,69.998,70.0421,69.8745,69.9274,18400.0
2014-10-16 12:00:00,79.26,79.26,79.06,79.09,6500.0,69.9274,69.9274,69.751,69.7774,6500.0
2014-10-16 12:05:00,79.1,79.26,79.09,79.23,9300.0,69.7862,69.9274,69.7774,69.9009,9300.0
2014-10-16 12:10:00,79.24,79.49,79.24,79.47,16800.0,69.9098,70.1303,69.9098,70.1127,16800.0
2014-10-16 12:15:00,79.46,79.51,79.38,79.44,8300.0,70.1039,70.148,70.0333,70.0862,8300.0
2014-10-16 12:20:00,79.46,79.55,79.42,79.51,11000.0,70.1039,70.1833,70.0686,70.148,11000.0
2014-10-16 12:25:00,79.5,79.5,79.31,79.38,9600.0,70.1392,70.1392,69.9715,70.0333,9600.0
2014-10-16 12:30:00,79.39,79.41,79.15,79.21,6600.0,70.0421,70.0597,69.8304,69.8833,6600.0
2014-10-16 12:35:00,79.22,79.22,78.92,79.08,7200.0,69.8921,69.8921,69.6274,69.7686,7200.0
2014-10-16 12:40:00,79.07,79.2,79.07,79.12,6400.0,69.7598,69.8745,69.7598,69.8039,6400.0
2014-10-16 12:45:00,79.13,79.21,79.04,79.15,6700.0,69.8127,69.8833,69.7333,69.8304,6700.0
2014-10-16 12:50:00,79.19,79.25,79.19,79.25,9100.0,69.8657,69.9186,69.8657,69.9186,9100.0
2014-10-16 12:55:00,79.27,79.46,79.27,79.41,16200.0,69.9362,70.1039,69.9362,70.0597,16200.0
2014-10-16 13:00:00,79.42,79.63,79.42,79.61,26200.0,70.0686,70.2538,70.0686,70.2362,26200.0
2014-10-16 13:05:00,79.61,79.76,79.6,79.71,14800.0,70.2362,70.3685,70.2274,70.3244,14800.0
2014-10-16 13:10:00,79.71,79.79,79.65,79.79,16100.0,70.3244,70.395,70.2715,70.395,16100.0
2014-10-16 13:15:00,79.81,79.85,79.69,79.72,7700.0,70.4126,70.4479,70.3068,70.3332,7700.0
2014-10-16 13:20:00,79.73,79.73,79.6,79.69,26400.0,70.3421,70.3421,70.2274,70.3068,26400.0
2014-10-16 13:25:00,79.71,79.79,79.7,79.7,7400.0,70.3244,70.395,70.3156,70.3156,7400.0
2014-10-16 13:30:00,79.71,79.8,79.64,79.77,17800.0,70.3244,70.4038,70.2627,70.3774,17800.0
2014-10-16 13:35:00,79.79,79.85,79.67,79.83,12100.0,70.395,70.4479,70.2891,70.4303,12100.0
2014-10-16 13:40:00,79.79,79.8,79.74,79.76,15000.0,70.395,70.4038,70.3509,70.3685,15000.0
2014-10-16 13:45:00,79.76,79.77,79.61,79.61,11400.0,70.3685,70.3774,70.2362,70.2362,11400.0
2014-10-16 13:50:00,79.63,79.63,79.5,79.6,16300.0,70.2538,70.2538,70.1392,70.2274,16300.0
2014-10-16 13:55:00,79.61,79.61,79.46,79.58,21100.0,70.2362,70.2362,70.1039,70.2097,21100.0
2014-10-16 14:00:00,79.59,79.75,79.56,79.75,15500.0,70.2186,70.3597,70.1921,70.3597,15500.0
2014-10-16 14:05:00,79.73,79.9,79.73,79.9,23600.0,70.3421,70.4921,70.3421,70.4921,23600.0
2014-10-16 14:10:00,79.9,79.91,79.72,79.73,19400.0,70.4921,70.5009,70.3332,70.3421,19400.0
2014-10-16 14:15:00,79.74,79.86,79.69,79.78,17500.0,70.3509,70.4568,70.3068,70.3862,17500.0
2014-10-16 14:20:00,79.75,79.78,79.54,79.65,13800.0,70.3597,70.3862,70.1744,70.2715,13800.0
2014-10-16 14:25:00,79.66,79.8,79.66,79.73,15900.0,70.2803,70.4038,70.2803,70.3421,15900.0
2014-10-16 14:30:00,79.77,79.86,79.7,79.73,15100.0,70.3774,70.4568,70.3156,70.3421,15100.0
2014-10-16 14:35:00,79.73,79.76,79.65,79.73,16600.0,70.3421,70.3685,70.2715,70.3421,16600.0
2014-10-16 14:40:00,79.74,79.74,79.63,79.63,11600.0,70.3509,70.3509,70.2538,70.2538,11600.0
2014-10-16 14:45:00,79.62,79.63,79.4,79.42,22700.0,70.245,70.2538,70.0509,70.0686,22700.0
2014-10-16 14:50:00,79.45,79.54,79.42,79.46,28900.0,70.095,70.1744,70.0686,70.1039,28900.0
2014-10-16 14:55:00,79.47,79.55,79.23,79.24,20000.0,70.1127,70.1833,69.9009,69.9098,20000.0
2014-10-16 15:00:00,79.26,79.31,79.0,79.02,24100.0,69.9274,69.9715,69.698,69.7157,24100.0
2014-10-16 15:05:00,79.01,79.32,78.99,79.3,43700.0,69.7068,69.9803,69.6892,69.9627,43700.0
2014-10-16 15:10:00,79.31,79.52,79.29,79.51,22200.0,69.9715,70.1568,69.9539,70.148,22200.0
2014-10-16 15:15:00,79.52,79.65,79.46,79.52,36000.0,70.1568,70.2715,70.1039,70.1568,36000.0
2014-10-16 15:20:00,79.53,79.63,79.49,79.57,39100.0,70.1656,70.2538,70.1303,70.2009,39100.0
2014-10-16 15:25:00,79.57,79.62,79.52,79.62,30900.0,70.2009,70.245,70.1568,70.245,30900.0
2014-10-16 15:30:00,79.63,79.64,79.35,79.41,38000.0,70.2538,70.2627,70.0068,70.0597,38000.0
2014-10-16 15:35:00,79.41,79.48,79.26,79.27,43700.0,70.0597,70.1215,69.9274,69.9362,43700.0
2014-10-16 15:40:00,79.27,79.36,79.15,79.19,72300.0,69.9362,70.0156,69.8304,69.8657,72300.0
2014-10-16 15:45:00,79.2,79.34,79.11,79.12,77200.0,69.8745,69.998,69.7951,69.8039,77200.0
2014-10-16 15:50:00,79.15,79.36,79.03,79.25,160700.0,69.8304,70.0156,69.7245,69.9186,160700.0
2014-10-16 15:55:00,79.25,79.38,79.09,79.17,183200.0,69.9186,70.0333,69.7774,69.848,183200.0
2014-10-17 09:30:00,79.39,79.83,79.36,79.59,150900.0,70.0421,70.4303,70.0156,70.2186,150900.0
2014-10-17 09:35:00,79.52,79.81,79.47,79.7,74200.0,70.1568,70.4126,70.1127,70.3156,74200.0
2014-10-17 09:40:00,79.7,79.96,79.59,79.77,77300.0,70.3156,70.545,70.2186,70.3774,77300.0
2014-10-17 09:45:00,79.76,79.77,79.54,79.66,62100.0,70.3685,70.3774,70.1744,70.2803,62100.0
2014-10-17 09:50:00,79.68,79.93,79.68,79.88,37300.0,70.298,70.5185,70.298,70.4744,37300.0
2014-10-17 09:55:00,79.9,79.96,79.76,79.91,38700.0,70.4921,70.545,70.3685,70.5009,38700.0
2014-10-17 10:00:00,79.85,79.89,79.71,79.82,73700.0,70.4479,70.4832,70.3244,70.4215,73700.0
2014-10-17 10:05:00,79.83,79.91,79.81,79.83,15600.0,70.4303,70.5009,70.4126,70.4303,15600.0
2014-10-17 10:10:00,79.83,79.86,79.61,79.67,47700.0,70.4303,70.4568,70.2362,70.2891,47700.0
2014-10-17 10:15:00,79.69,79.84,79.69,79.84,7500.0,70.3068,70.4391,70.3068,70.4391,7500.0
2014-10-17 10:20:00,79.84,79.84,79.72,79.75,30200.0,70.4391,70.4391,70.3332,70.3597,30200.0
2014-10-17 10:25:00,79.75,79.95,79.74,79.94,32700.0,70.3597,70.5362,70.3509,70.5273,32700.0
2014-10-17 10:30:00,79.94,80.03,79.84,79.88,84000.0,70.5273,70.6067,70.4391,70.4744,84000.0
2014-10-17 10:35:00,79.87,79.87,79.69,79.8,29300.0,70.4656,70.4656,70.3068,70.4038,29300.0
2014-10-17 10:40:00,79.8,79.85,79.79,79.81,45000.0,70.4038,70.4479,70.395,70.4126,45000.0
2014-10-17 10:45:00,79.82,79.82,79.66,79.67,31900.0,70.4215,70.4215,70.2803,70.2891,31900.0
2014-10-17 10:50:00,79.68,79.97,79.61,79.96,37900.0,70.298,70.5538,70.2362,70.545,37900.0
2014-10-17 10:55:00,79.97,80.03,79.93,79.95,35200.0,70.5538,70.6067,70.5185,70.5362,35200.0
2014-10-17 11:00:00,79.93,79.96,79.78,79.79,28700.0,70.5185,70.545,70.3862,70.395,28700.0
2014-10-17 11:05:00,79.78,79.84,79.78,79.83,27000.0,70.3862,70.4391,70.3862,70.4303,27000.0
2014-10-17 11:10:00,79.84,79.9,79.83,79.83,26500.0,70.4391,70.4921,70.4303,70.4303,26500.0
2014-10-17 11:15:00,79.84,79.84,79.77,79.81,39500.0,70.4391,70.4391,70.3774,70.4126,39500.0
2014-10-17 11:20:00,79.8,79.93,79.78,79.88,24200.0,70.4038,70.5185,70.3862,70.4744,24200.0
2014-10-17 11:25:00,79.89,79.94,79.84,79.94,24900.0,70.4832,70.5273,70.4391,70.5273,24900.0
2014-10-17 11:30:00,79.94,80.03,79.9,80.03,17300.0,70.5273,70.6067,70.4921,70.6067,17300.0
2014-10-17 11:35:00,80.0,80.09,79.94,80.09,8600.0,70.5803,70.6597,70.5273,70.6597,8600.0
2014-10-17 11:40:00,80.09,80.09,80.03,80.06,6800.0,70.6597,70.6597,70.6067,70.6332,6800.0
2014-10-17 11:45:00,80.06,80.41,80.06,80.38,27300.0,70.6332,70.942,70.6332,70.9155,27300.0
2014-10-17 11:50:00,80.33,80.44,80.27,80.42,11600.0,70.8714,70.9685,70.8185,70.9508,11600.0
2014-10-17 11:55:00,80.42,80.43,80.25,80.3,21400.0,70.9508,70.9596,70.8008,70.845,21400.0
2014-10-17 12:00:00,80.31,80.48,80.29,80.33,22000.0,70.8538,71.0038,70.8361,70.8714,22000.0
2014-10-17 12:05:00,80.33,80.53,80.25,80.51,35600.0,70.8714,71.0479,70.8008,71.0302,35600.0
2014-10-17 12:10:00,80.51,80.53,80.32,80.43,29400.0,71.0302,71.0479,70.8626,70.9596,29400.0
2014-10-17 12:15:00,80.46,80.55,80.4,80.52,29600.0,70.9861,71.0655,70.9332,71.039,29600.0
2014-10-17 12:20:00,80.5,80.64,80.46,80.59,39200.0,71.0214,71.1449,70.9861,71.1008,39200.0
2014-10-17 12:25:00,80.59,80.71,80.54,80.6,68200.0,71.1008,71.2067,71.0567,71.1096,68200.0
2014-10-17 12:30:00,80.58,80.65,80.33,80.34,32600.0,71.092,71.1537,70.8714,70.8802,32600.0
2014-10-17 12:35:00,80.31,80.47,80.2,80.47,23000.0,70.8538,70.9949,70.7567,70.9949,23000.0
2014-10-17 12:40:00,80.47,80.47,80.27,80.34,7200.0,70.9949,70.9949,70.8185,70.8802,7200.0
2014-10-17 12:45:00,80.33,80.41,80.21,80.41,35700.0,70.8714,70.942,70.7656,70.942,35700.0
2014-10-17 12:50:00,80.4,80.41,80.06,80.11,36100.0,70.9332,70.942,70.6332,70.6773,36100.0
2014-10-17 12:55:00,80.13,80.31,80.12,80.15,14800.0,70.695,70.8538,70.6861,70.7126,14800.0
2014-10-17 13:00:00,80.17,80.22,79.91,80.1,24500.0,70.7303,70.7744,70.5009,70.6685,24500.0
2014-10-17 13:05:00,80.07,80.25,79.82,80.23,56100.0,70.642,70.8008,70.4215,70.7832,56100.0
2014-10-17 13:10:00,80.22,80.23,80.06,80.06,19000.0,70.7744,70.7832,70.6332,70.6332,19000.0
2014-10-17 13:15:00,80.1,80.86,80.1,80.7,156200.0,70.6685,71.339,70.6685,71.1979,156200.0
2014-10-17 13:20:00,80.74,80.84,80.6,80.64,34800.0,71.2331,71.3214,71.1096,71.1449,34800.0
2014-10-17 13:25:00,80.67,80.84,80.6,80.66,13300.0,71.1714,71.3214,71.1096,71.1626,13300.0
2014-10-17 13:30:00,80.65,80.77,80.5,80.71,13300.0,71.1537,71.2596,71.0214,71.2067,13300.0
2014-10-17 13:35:00,80.7,80.76,80.62,80.62,14600.0,71.1979,71.2508,71.1273,71.1273,14600.0
2014-10-17 13:40:00,80.64,80.65,80.46,80.57,13300.0,71.1449,71.1537,70.9861,71.0832,13300.0
2014-10-17 13:45:00,80.56,80.7,80.52,80.53,16200.0,71.0743,71.1979,71.039,71.0479,16200.0
2014-10-17 13:50:00,80.52,80.65,80.49,80.51,14100.0,71.039,71.1537,71.0126,71.0302,14100.0
2014-10-17 13:55:00,80.51,80.51,80.25,80.28,24300.0,71.0302,71.0302,70.8008,70.8273,24300.0
2014-10-17 14:00:00,80.25,80.27,80.03,80.05,18500.0,70.8008,70.8185,70.6067,70.6244,18500.0
2014-10-17 14:05:00,80.07,80.14,79.9,79.95,19400.0,70.642,70.7038,70.4921,70.5362,19400.0
2014-10-17 14:10:00,79.96,80.0,79.9,79.92,19700.0,70.545,70.5803,70.4921,70.5097,19700.0
2014-10-17 14:15:00,79.9,80.0,79.79,79.91,29900.0,70.4921,70.5803,70.395,70.5009,29900.0
2014-10-17 14:20:00,79.91,79.99,79.89,79.94,23700.0,70.5009,70.5715,70.4832,70.5273,23700.0
2014-10-17 14:25:00,79.95,79.99,79.86,79.99,19100.0,70.5362,70.5715,70.4568,70.5715,19100.0
2014-10-17 14:30:00,79.98,80.01,79.93,79.96,14700.0,70.5626,70.5891,70.5185,70.545,14700.0
2014-10-17 14:35:00,79.98,80.0,79.92,80.0,28100.0,70.5626,70.5803,70.5097,70.5803,28100.0
2014-10-17 14:40:00,80.0,80.09,79.94,80.09,13300.0,70.5803,70.6597,70.5273,70.6597,13300.0
2014-10-17 14:45:00,80.1,80.2,80.04,80.14,17200.0,70.6685,70.7567,70.6156,70.7038,17200.0
2014-10-17 14:50:00,80.14,80.18,80.06,80.13,21400.0,70.7038,70.7391,70.6332,70.695,21400.0
2014-10-17 14:55:00,80.13,80.15,79.95,80.02,20000.0,70.695,70.7126,70.5362,70.5979,20000.0
2014-10-17 15:00:00,80.04,80.04,79.83,79.85,28000.0,70.6156,70.6156,70.4303,70.4479,28000.0
2014-10-17 15:05:00,79.85,80.0,79.84,79.97,24500.0,70.4479,70.5803,70.4391,70.5538,24500.0
2014-10-17 15:10:00,79.99,80.01,79.95,80.0,32900.0,70.5715,70.5891,70.5362,70.5803,32900.0
2014-10-17 15:15:00,80.01,80.16,80.01,80.04,16700.0,70.5891,70.7214,70.5891,70.6156,16700.0
2014-10-17 15:20:00,80.04,80.15,80.04,80.06,14300.0,70.6156,70.7126,70.6156,70.6332,14300.0
2014-10-17 15:25:00,80.08,80.13,80.05,80.05,14200.0,70.6509,70.695,70.6244,70.6244,14200.0
2014-10-17 15:30:00,80.04,80.26,80.04,80.11,45800.0,70.6156,70.8097,70.6156,70.6773,45800.0
2014-10-17 15:35:00,80.1,80.1,80.0,80.06,20600.0,70.6685,70.6685,70.5803,70.6332,20600.0
2014-10-17 15:40:00,80.05,80.16,80.02,80.14,30400.0,70.6244,70.7214,70.5979,70.7038,30400.0
2014-10-17 15:45:00,80.16,80.3,80.16,80.22,54300.0,70.7214,70.845,70.7214,70.7744,54300.0
2014-10-17 15:50:00,80.22,80.29,80.19,80.28,100100.0,70.7744,70.8361,70.7479,70.8273,100100.0
2014-10-17 15:55:00,80.3,80.37,80.26,80.26,110400.0,70.845,70.9067,70.8097,70.8097,110400.0
2014-10-20 09:30:00,79.82,80.15,79.79,79.97,38000.0,70.4215,70.7126,70.395,70.5538,38000.0
2014-10-20 09:35:00,80.0,80.05,79.68,79.79,30100.0,70.5803,70.6244,70.298,70.395,30100.0
2014-10-20 09:40:00,79.79,79.88,79.65,79.78,32500.0,70.395,70.4744,70.2715,70.3862,32500.0
2014-10-20 09:45:00,79.76,79.86,79.63,79.84,14400.0,70.3685,70.4568,70.2538,70.4391,14400.0
2014-10-20 09:50:00,79.83,79.94,79.7,79.7,18500.0,70.4303,70.5273,70.3156,70.3156,18500.0
2014-10-20 09:55:00,79.68,80.08,79.67,80.04,16400.0,70.298,70.6509,70.2891,70.6156,16400.0
2014-10-20 10:00:00,80.07,80.08,79.91,79.93,14900.0,70.642,70.6509,70.5009,70.5185,14900.0
2014-10-20 10:05:00,79.93,79.98,79.71,79.77,20500.0,70.5185,70.5626,70.3244,70.3774,20500.0
2014-10-20 10:10:00,79.78,79.96,79.75,79.9,9800.0,70.3862,70.545,70.3597,70.4921,9800.0
2014-10-20 10:15:00,79.9,79.94,79.83,79.88,14700.0,70.4921,70.5273,70.4303,70.4744,14700.0
2014-10-20 10:20:00,79.89,80.08,79.87,80.08,25800.0,70.4832,70.6509,70.4656,70.6509,25800.0
2014-10-20 10:25:00,80.07,80.16,80.05,80.13,10700.0,70.642,70.7214,70.6244,70.695,10700.0
2014-10-20 10:30:00,80.12,80.16,80.09,80.09,6300.0,70.6861,70.7214,70.6597,70.6597,6300.0
2014-10-20 10:35:00,80.09,80.19,80.09,80.17,7600.0,70.6597,70.7479,70.6597,70.7303,7600.0
2014-10-20 10:40:00,80.19,80.38,80.19,80.37,9600.0,70.7479,70.9155,70.7479,70.9067,9600.0
2014-10-20 10:45:00,80.38,80.44,80.27,80.3,16300.0,70.9155,70.9685,70.8185,70.845,16300.0
2014-10-20 10:50:00,80.32,80.34,80.18,80.23,12400.0,70.8626,70.8802,70.7391,70.7832,12400.0
2014-10-20 10:55:00,80.22,80.34,80.2,80.27,11600.0,70.7744,70.8802,70.7567,70.8185,11600.0
2014-10-20 11:00:00,80.28,80.29,80.21,80.21,9500.0,70.8273,70.8361,70.7656,70.7656,9500.0
2014-10-20 11:05:00,80.21,80.35,80.2,80.35,7700.0,70.7656,70.8891,70.7567,70.8891,7700.0
2014-10-20 11:10:00,80.34,80.39,80.26,80.37,16400.0,70.8802,70.9244,70.8097,70.9067,16400.0
2014-10-20 11:15:00,80.4,80.55,80.4,80.54,17400.0,70.9332,71.0655,70.9332,71.0567,17400.0
2014-10-20 11:20:00,80.54,80.54,80.44,80.52,6200.0,71.0567,71.0567,70.9685,71.039,6200.0
2014-10-20 11:25:00,80.53,80.53,80.25,80.27,17400.0,71.0479,71.0479,70.8008,70.8185,17400.0
2014-10-20 11:30:00,80.27,80.27,80.18,80.19,12700.0,70.8185,70.8185,70.7391,70.7479,12700.0
2014-10-20 11:35:00,80.19,80.21,80.05,80.1,13900.0,70.7479,70.7656,70.6244,70.6685,13900.0
2014-10-20 11:40:00,80.1,80.16,80.08,80.16,5800.0,70.6685,70.7214,70.6509,70.7214,5800.0
2014-10-20 11:45:00,80.14,80.2,80.14,80.19,13500.0,70.7038,70.7567,70.7038,70.7479,13500.0
2014-10-20 11:50:00,80.19,80.23,80.14,80.21,24800.0,70.7479,70.7832,70.7038,70.7656,24800.0
2014-10-20 11:55:00,80.2,80.2,80.03,80.04,18100.0,70.7567,70.7567,70.6067,70.6156,18100.0
2014-10-20 12:00:00,80.04,80.16,80.04,80.16,9500.0,70.6156,70.7214,70.6156,70.7214,9500.0
2014-10-20 12:05:00,80.17,80.31,80.17,80.31,4300.0,70.7303,70.8538,70.7303,70.8538,4300.0
2014-10-20 12:10:00,80.29,80.38,80.27,80.28,19800.0,70.8361,70.9155,70.8185,70.8273,19800.0
2014-10-20 12:15:00,80.28,80.31,80.28,80.28,3300.0,70.8273,70.8538,70.8273,70.8273,3300.0
2014-10-20 12:20:00,80.27,80.28,80.17,80.17,5500.0,70.8185,70.8273,70.7303,70.7303,5500.0
2014-10-20 12:25:00,80.16,80.26,80.15,80.24,15400.0,70.7214,70.8097,70.7126,70.792,15400.0
2014-10-20 12:30:00,80.24,80.27,80.15,80.19,14100.0,70.792,70.8185,70.7126,70.7479,14100.0
2014-10-20 12:35:00,80.19,80.29,80.17,80.2,11900.0,70.7479,70.8361,70.7303,70.7567,11900.0
2014-10-20 12:40:00,80.2,80.29,80.15,80.15,11700.0,70.7567,70.8361,70.7126,70.7126,11700.0
2014-10-20 12:45:00,80.17,80.27,80.16,80.22,13000.0,70.7303,70.8185,70.7214,70.7744,13000.0
2014-10-20 12:50:00,80.22,80.22,80.18,80.22,4200.0,70.7744,70.7744,70.7391,70.7744,4200.0
2014-10-20 12:55:00,80.21,80.22,80.16,80.19,4900.0,70.7656,70.7744,70.7214,70.7479,4900.0
2014-10-20 13:00:00,80.2,80.28,80.17,80.26,13400.0,70.7567,70.8273,70.7303,70.8097,13400.0
2014-10-20 13:05:00,80.26,80.27,80.2,80.27,1700.0,70.8097,70.8185,70.7567,70.8185,1700.0
2014-10-20 13:10:00,80.27,80.27,80.17,80.19,4100.0,70.8185,70.8185,70.7303,70.7479,4100.0
2014-10-20 13:15:00,80.21,80.27,80.2,80.26,3000.0,70.7656,70.8185,70.7567,70.8097,3000.0
2014-10-20 13:20:00,80.26,80.28,80.24,80.24,2900.0,70.8097,70.8273,70.792,70.792,2900.0
2014-10-20 13:25:00,80.24,80.32,80.23,80.32,6300.0,70.792,70.8626,70.7832,70.8626,6300.0
2014-10-20 13:30:00,80.31,80.31,80.26,80.29,17200.0,70.8538,70.8538,70.8097,70.8361,17200.0
2014-10-20 13:35:00,80.29,80.42,80.29,80.39,11300.0,70.8361,70.9508,70.8361,70.9244,11300.0
2014-10-20 13:40:00,80.37,80.38,80.33,80.34,3000.0,70.9067,70.9155,70.8714,70.8802,3000.0
2014-10-20 13:45:00,80.33,80.36,80.27,80.29,7700.0,70.8714,70.8979,70.8185,70.8361,7700.0
2014-10-20 13:50:00,80.3,80.36,80.28,80.3,11400.0,70.845,70.8979,70.8273,70.845,11400.0
2014-10-20 13:55:00,80.29,80.3,80.25,80.25,3400.0,70.8361,70.845,70.8008,70.8008,3400.0
2014-10-20 14:00:00,80.25,80.35,80.24,80.32,13800.0,70.8008,70.8891,70.792,70.8626,13800.0
2014-10-20 14:05:00,80.33,80.44,80.33,80.43,5500.0,70.8714,70.9685,70.8714,70.9596,5500.0
2014-10-20 14:10:00,80.43,80.53,80.43,80.53,8600.0,70.9596,71.0479,70.9596,71.0479,8600.0
2014-10-20 14:15:00,80.53,80.55,80.39,80.39,10800.0,71.0479,71.0655,70.9244,70.9244,10800.0
2014-10-20 14:20:00,80.39,80.43,80.34,80.36,6700.0,70.9244,70.9596,70.8802,70.8979,6700.0
2014-10-20 14:25:00,80.36,80.44,80.35,80.43,12000.0,70.8979,70.9685,70.8891,70.9596,12000.0
2014-10-20 14:30:00,80.45,80.49,80.43,80.45,10800.0,70.9773,71.0126,70.9596,70.9773,10800.0
2014-10-20 14:35:00,80.44,80.53,80.43,80.52,12900.0,70.9685,71.0479,70.9596,71.039,12900.0
2014-10-20 14:40:00,80.52,80.52,80.5,80.51,11400.0,71.039,71.039,71.0214,71.0302,11400.0
2014-10-20 14:45:00,80.51,80.52,80.5,80.51,13400.0,71.0302,71.039,71.0214,71.0302,13400.0
2014-10-20 14:50:00,80.5,80.53,80.49,80.53,15200.0,71.0214,71.0479,71.0126,71.0479,15200.0
2014-10-20 14:55:00,80.53,80.61,80.51,80.61,9200.0,71.0479,71.1185,71.0302,71.1185,9200.0
2014-10-20 15:00:00,80.62,80.73,80.61,80.73,16500.0,71.1273,71.2243,71.1185,71.2243,16500.0
2014-10-20 15:05:00,80.73,80.91,80.73,80.86,49100.0,71.2243,71.3831,71.2243,71.339,49100.0
2014-10-20 15:10:00,80.86,80.97,80.79,80.79,48300.0,71.339,71.4361,71.2773,71.2773,48300.0
2014-10-20 15:15:00,80.8,80.83,80.77,80.81,15300.0,71.2861,71.3125,71.2596,71.2949,15300.0
2014-10-20 15:20:00,80.79,80.81,80.71,80.74,24500.0,71.2773,71.2949,71.2067,71.2331,24500.0
2014-10-20 15:25:00,80.75,80.86,80.72,80.86,26900.0,71.242,71.339,71.2155,71.339,26900.0
2014-10-20 15:30:00,80.85,80.92,80.8,80.9,15500.0,71.3302,71.392,71.2861,71.3743,15500.0
2014-10-20 15:35:00,80.9,80.9,80.8,80.81,19300.0,71.3743,71.3743,71.2861,71.2949,19300.0
2014-10-20 15:40:00,80.82,80.96,80.82,80.95,39700.0,71.3037,71.4272,71.3037,71.4184,39700.0
2014-10-20 15:45:00,80.95,80.95,80.88,80.91,54600.0,71.4184,71.4184,71.3567,71.3831,54600.0
2014-10-20 15:50:00,80.91,80.97,80.9,80.96,65300.0,71.3831,71.4361,71.3743,71.4272,65300.0
2014-10-20 15:55:00,80.96,81.04,80.94,81.01,74300.0,71.4272,71.4978,71.4096,71.4714,74300.0
2014-10-21 09:30:00,81.54,81.85,81.54,81.85,30700.0,71.9389,72.2124,71.9389,72.2124,30700.0
2014-10-21 09:35:00,81.85,82.09,81.81,82.05,20100.0,72.2124,72.4242,72.1772,72.3889,20100.0
2014-10-21 09:40:00,81.99,82.05,81.93,82.0,25600.0,72.336,72.3889,72.283,72.3448,25600.0
2014-10-21 09:45:00,81.98,82.09,81.98,82.06,10400.0,72.3271,72.4242,72.3271,72.3977,10400.0
2014-10-21 09:50:00,82.09,82.14,82.05,82.13,21900.0,72.4242,72.4683,72.3889,72.4595,21900.0
2014-10-21 09:55:00,82.14,82.2,82.13,82.19,13800.0,72.4683,72.5212,72.4595,72.5124,13800.0
2014-10-21 10:00:00,82.17,82.32,82.15,82.3,19100.0,72.4948,72.6271,72.4771,72.6095,19100.0
2014-10-21 10:05:00,82.36,82.44,82.32,82.34,29800.0,72.6624,72.733,72.6271,72.6448,29800.0
2014-10-21 10:10:00,82.33,82.36,82.22,82.26,29800.0,72.6359,72.6624,72.5389,72.5742,29800.0
2014-10-21 10:15:00,82.25,82.27,82.13,82.18,10200.0,72.5653,72.583,72.4595,72.5036,10200.0
2014-10-21 10:20:00,82.16,82.21,82.16,82.2,7500.0,72.4859,72.5301,72.4859,72.5212,7500.0
2014-10-21 10:25:00,82.2,82.23,82.18,82.21,10300.0,72.5212,72.5477,72.5036,72.5301,10300.0
2014-10-21 10:30:00,82.22,82.32,82.18,82.31,6300.0,72.5389,72.6271,72.5036,72.6183,6300.0
2014-10-21 10:35:00,82.31,82.31,82.2,82.22,6400.0,72.6183,72.6183,72.5212,72.5389,6400.0
2014-10-21 10:40:00,82.22,82.27,82.2,82.27,4600.0,72.5389,72.583,72.5212,72.583,4600.0
2014-10-21 10:45:00,82.29,82.35,82.27,82.29,8300.0,72.6006,72.6536,72.583,72.6006,8300.0
2014-10-21 10:50:00,82.26,82.26,82.23,82.25,8500.0,72.5742,72.5742,72.5477,72.5653,8500.0
2014-10-21 10:55:00,82.24,82.24,82.17,82.17,5900.0,72.5565,72.5565,72.4948,72.4948,5900.0
2014-10-21 11:00:00,82.18,82.21,82.15,82.21,4100.0,72.5036,72.5301,72.4771,72.5301,4100.0
2014-10-21 11:05:00,82.21,82.25,82.12,82.14,22600.0,72.5301,72.5653,72.4507,72.4683,22600.0
2014-10-21 11:10:00,82.14,82.19,82.08,82.16,10000.0,72.4683,72.5124,72.4154,72.4859,10000.0
2014-10-21 11:15:00,82.16,82.18,82.1,82.15,9000.0,72.4859,72.5036,72.433,72.4771,9000.0
2014-10-21 11:20:00,82.17,82.2,82.16,82.16,12500.0,72.4948,72.5212,72.4859,72.4859,12500.0
2014-10-21 11:25:00,82.18,82.33,82.18,82.33,13400.0,72.5036,72.6359,72.5036,72.6359,13400.0
2014-10-21 11:30:00,82.32,82.48,82.32,82.48,6900.0,72.6271,72.7683,72.6271,72.7683,6900.0
2014-10-21 11:35:00,82.48,82.52,82.47,82.5,7000.0,72.7683,72.8036,72.7594,72.7859,7000.0
2014-10-21 11:40:00,82.49,82.51,82.45,82.49,9200.0,72.7771,72.7947,72.7418,72.7771,9200.0
2014-10-21 11:45:00,82.48,82.49,82.4,82.4,8700.0,72.7683,72.7771,72.6977,72.6977,8700.0
2014-10-21 11:50:00,82.39,82.41,82.36,82.41,8700.0,72.6889,72.7065,72.6624,72.7065,8700.0
2014-10-21 11:55:00,82.42,82.47,82.38,82.47,5600.0,72.7153,72.7594,72.68,72.7594,5600.0
2014-10-21 12:00:00,82.47,82.51,82.45,82.5,5200.0,72.7594,72.7947,72.7418,72.7859,5200.0
2014-10-21 12:05:00,82.5,82.53,82.45,82.53,9000.0,72.7859,72.8124,72.7418,72.8124,9000.0
2014-10-21 12:10:00,82.53,82.57,82.5,82.53,13700.0,72.8124,72.8477,72.7859,72.8124,13700.0
2014-10-21 12:15:00,82.51,82.53,82.48,82.51,3000.0,72.7947,72.8124,72.7683,72.7947,3000.0
2014-10-21 12:20:00,82.51,82.51,82.46,82.46,4800.0,72.7947,72.7947,72.7506,72.7506,4800.0
2014-10-21 12:25:00,82.47,82.48,82.44,82.45,3400.0,72.7594,72.7683,72.733,72.7418,3400.0
2014-10-21 12:30:00,82.47,82.47,82.37,82.37,2500.0,72.7594,72.7594,72.6712,72.6712,2500.0
2014-10-21 12:35:00,82.37,82.38,82.26,82.26,11000.0,72.6712,72.68,72.5742,72.5742,11000.0
2014-10-21 12:40:00,82.27,82.31,82.26,82.28,3400.0,72.583,72.6183,72.5742,72.5918,3400.0
2014-10-21 12:45:00,82.28,82.28,82.19,82.22,6100.0,72.5918,72.5918,72.5124,72.5389,6100.0
2014-10-21 12:50:00,82.21,82.23,82.16,82.19,3900.0,72.5301,72.5477,72.4859,72.5124,3900.0
2014-10-21 12:55:00,82.18,82.18,82.1,82.15,3100.0,72.5036,72.5036,72.433,72.4771,3100.0
2014-10-21 13:00:00,82.15,82.19,82.14,82.16,13800.0,72.4771,72.5124,72.4683,72.4859,13800.0
2014-10-21 13:05:00,82.16,82.18,82.15,82.16,4000.0,72.4859,72.5036,72.4771,72.4859,4000.0
2014-10-21 13:10:00,82.16,82.17,82.14,82.15,5500.0,72.4859,72.4948,72.4683,72.4771,5500.0
2014-10-21 13:15:00,82.14,82.15,82.09,82.09,8900.0,72.4683,72.4771,72.4242,72.4242,8900.0
2014-10-21 13:20:00,82.09,82.1,82.05,82.05,6100.0,72.4242,72.433,72.3889,72.3889,6100.0
2014-10-21 13:25:00,82.05,82.12,82.05,82.12,20000.0,72.3889,72.4507,72.3889,72.4507,20000.0
2014-10-21 13:30:00,82.11,82.23,82.11,82.21,31100.0,72.4418,72.5477,72.4418,72.5301,31100.0
2014-10-21 13:35:00,82.2,82.22,82.15,82.15,12000.0,72.5212,72.5389,72.4771,72.4771,12000.0
2014-10-21 13:40:00,82.16,82.18,82.15,82.15,8700.0,72.4859,72.5036,72.4771,72.4771,8700.0
2014-10-21 13:45:00,82.18,82.2,82.16,82.17,4800.0,72.5036,72.5212,72.4859,72.4948,4800.0
2014-10-21 13:50:00,82.18,82.26,82.17,82.19,8200.0,72.5036,72.5742,72.4948,72.5124,8200.0
2014-10-21 13:55:00,82.2,82.21,82.18,82.2,5900.0,72.5212,72.5301,72.5036,72.5212,5900.0
2014-10-21 14:00:00,82.2,82.22,82.16,82.21,13100.0,72.5212,72.5389,72.4859,72.5301,13100.0
2014-10-21 14:05:00,82.21,82.28,82.2,82.25,13600.0,72.5301,72.5918,72.5212,72.5653,13600.0
2014-10-21 14:10:00,82.26,82.27,82.23,82.27,6100.0,72.5742,72.583,72.5477,72.583,6100.0
2014-10-21 14:15:00,82.29,82.31,82.25,82.25,9600.0,72.6006,72.6183,72.5653,72.5653,9600.0
2014-10-21 14:20:00,82.24,82.24,82.21,82.22,7300.0,72.5565,72.5565,72.5301,72.5389,7300.0
2014-10-21 14:25:00,82.22,82.24,82.21,82.24,3400.0,72.5389,72.5565,72.5301,72.5565,3400.0
2014-10-21 14:30:00,82.23,82.28,82.23,82.25,15200.0,72.5477,72.5918,72.5477,72.5653,15200.0
2014-10-21 14:35:00,82.26,82.28,82.23,82.28,9200.0,72.5742,72.5918,72.5477,72.5918,9200.0
2014-10-21 14:40:00,82.29,82.39,82.29,82.39,4700.0,72.6006,72.6889,72.6006,72.6889,4700.0
2014-10-21 14:45:00,82.39,82.39,82.3,82.33,11300.0,72.6889,72.6889,72.6095,72.6359,11300.0
2014-10-21 14:50:00,82.33,82.37,82.3,82.36,6900.0,72.6359,72.6712,72.6095,72.6624,6900.0
2014-10-21 14:55:00,82.37,82.37,82.29,82.3,10200.0,72.6712,72.6712,72.6006,72.6095,10200.0
2014-10-21 15:00:00,82.3,82.31,82.23,82.27,34800.0,72.6095,72.6183,72.5477,72.583,34800.0
2014-10-21 15:05:00,82.28,82.3,82.23,82.29,19900.0,72.5918,72.6095,72.5477,72.6006,19900.0
2014-10-21 15:10:00,82.3,82.36,82.28,82.34,26500.0,72.6095,72.6624,72.5918,72.6448,26500.0
2014-10-21 15:15:00,82.34,82.34,82.28,82.29,30800.0,72.6448,72.6448,72.5918,72.6006,30800.0
2014-10-21 15:20:00,82.3,82.4,82.3,82.4,23300.0,72.6095,72.6977,72.6095,72.6977,23300.0
2014-10-21 15:25:00,82.4,82.42,82.33,82.42,46500.0,72.6977,72.7153,72.6359,72.7153,46500.0
2014-10-21 15:30:00,82.41,82.41,82.34,82.38,22000.0,72.7065,72.7065,72.6448,72.68,22000.0
2014-10-21 15:35:00,82.38,82.38,82.23,82.23,28000.0,72.68,72.68,72.5477,72.5477,28000.0
2014-10-21 15:40:00,82.23,82.23,82.14,82.19,71700.0,72.5477,72.5477,72.4683,72.5124,71700.0
2014-10-21 15:45:00,82.2,82.26,82.12,82.12,72200.0,72.5212,72.5742,72.4507,72.4507,72200.0
2014-10-21 15:50:00,82.13,82.17,82.08,82.17,77000.0,72.4595,72.4948,72.4154,72.4948,77000.0
2014-10-21 15:55:00,82.16,82.17,82.09,82.15,145700.0,72.4859,72.4948,72.4242,72.4771,145700.0
2014-10-22 09:30:00,82.25,82.56,82.11,82.17,34800.0,72.5653,72.8388,72.4418,72.4948,34800.0
2014-10-22 09:35:00,82.19,82.45,82.13,82.24,34400.0,72.5124,72.7418,72.4595,72.5565,34400.0
2014-10-22 09:40:00,82.2,82.36,82.1,82.21,36800.0,72.5212,72.6624,72.433,72.5301,36800.0
2014-10-22 09:45:00,82.25,82.34,82.16,82.3,21500.0,72.5653,72.6448,72.4859,72.6095,21500.0
2014-10-22 09:50:00,82.32,82.42,82.31,82.36,15300.0,72.6271,72.7153,72.6183,72.6624,15300.0
2014-10-22 09:55:00,82.34,82.47,82.27,82.4,25900.0,72.6448,72.7594,72.583,72.6977,25900.0
2014-10-22 10:00:00,82.41,82.46,82.35,82.4,26600.0,72.7065,72.7506,72.6536,72.6977,26600.0
2014-10-22 10:05:00,82.38,82.41,82.23,82.27,15100.0,72.68,72.7065,72.5477,72.583,15100.0
2014-10-22 10:10:00,82.27,82.36,82.21,82.35,39500.0,72.583,72.6624,72.5301,72.6536,39500.0
2014-10-22 10:15:00,82.35,82.43,82.34,82.41,12800.0,72.6536,72.7242,72.6448,72.7065,12800.0
2014-10-22 10:20:00,82.41,82.6,82.38,82.6,30000.0,72.7065,72.8741,72.68,72.8741,30000.0
2014-10-22 10:25:00,82.59,82.72,82.59,82.72,14100.0,72.8653,72.98,72.8653,72.98,14100.0
2014-10-22 10:30:00,82.7,82.89,82.67,82.84,13900.0,72.9624,73.13,72.9359,73.0859,13900.0
2014-10-22 10:35:00,82.85,82.92,82.82,82.89,28700.0,73.0947,73.1565,73.0682,73.13,28700.0
2014-10-22 10:40:00,82.9,82.91,82.86,82.91,19200.0,73.1388,73.1476,73.1035,73.1476,19200.0
2014-10-22 10:45:00,82.89,82.92,82.86,82.88,18300.0,73.13,73.1565,73.1035,73.1212,18300.0
2014-10-22 10:50:00,82.89,82.91,82.88,82.89,15100.0,73.13,73.1476,73.1212,73.13,15100.0
2014-10-22 10:55:00,82.9,82.9,82.82,82.84,12500.0,73.1388,73.1388,73.0682,73.0859,12500.0
2014-10-22 11:00:00,82.84,82.92,82.83,82.86,13400.0,73.0859,73.1565,73.0771,73.1035,13400.0
2014-10-22 11:05:00,82.88,82.92,82.87,82.91,10300.0,73.1212,73.1565,73.1123,73.1476,10300.0
2014-10-22 11:10:00,82.92,82.97,82.86,82.95,20400.0,73.1565,73.2006,73.1035,73.1829,20400.0
2014-10-22 11:15:00,82.94,82.94,82.91,82.93,6400.0,73.1741,73.1741,73.1476,73.1653,6400.0
2014-10-22 11:20:00,82.94,83.04,82.94,82.98,17800.0,73.1741,73.2623,73.1741,73.2094,17800.0
2014-10-22 11:25:00,82.98,83.0,82.95,82.96,16600.0,73.2094,73.227,73.1829,73.1917,16600.0
2014-10-22 11:30:00,82.98,83.01,82.94,82.98,42800.0,73.2094,73.2359,73.1741,73.2094,42800.0
2014-10-22 11:35:00,82.98,83.01,82.96,82.98,10100.0,73.2094,73.2359,73.1917,73.2094,10100.0
2014-10-22 11:40:00,82.98,83.0,82.9,83.0,37100.0,73.2094,73.227,73.1388,73.227,37100.0
2014-10-22 11:45:00,82.99,83.0,82.89,82.93,18700.0,73.2182,73.227,73.13,73.1653,18700.0
2014-10-22 11:50:00,82.92,82.95,82.86,82.92,19600.0,73.1565,73.1829,73.1035,73.1565,19600.0
2014-10-22 11:55:00,82.91,82.93,82.86,82.88,5100.0,73.1476,73.1653,73.1035,73.1212,5100.0
2014-10-22 12:00:00,82.88,82.97,82.88,82.96,3800.0,73.1212,73.2006,73.1212,73.1917,3800.0
2014-10-22 12:05:00,82.95,82.95,82.89,82.91,4300.0,73.1829,73.1829,73.13,73.1476,4300.0
2014-10-22 12:10:00,82.92,82.93,82.88,82.89,9800.0,73.1565,73.1653,73.1212,73.13,9800.0
2014-10-22 12:15:00,82.89,82.91,82.72,82.74,11800.0,73.13,73.1476,72.98,72.9977,11800.0
2014-10-22 12:20:00,82.74,82.88,82.73,82.86,15400.0,72.9977,73.1212,72.9888,73.1035,15400.0
2014-10-22 12:25:00,82.85,82.86,82.82,82.85,4300.0,73.0947,73.1035,73.0682,73.0947,4300.0
2014-10-22 12:30:00,82.84,82.84,82.79,82.81,6700.0,73.0859,73.0859,73.0418,73.0594,6700.0
2014-10-22 12:35:00,82.81,82.83,82.71,82.74,8900.0,73.0594,73.0771,72.9712,72.9977,8900.0
2014-10-22 12:40:00,82.72,82.77,82.69,82.69,8800.0,72.98,73.0241,72.9535,72.9535,8800.0
2014-10-22 12:45:00,82.69,82.77,82.55,82.56,7100.0,72.9535,73.0241,72.83,72.8388,7100.0
2014-10-22 12:50:00,82.57,82.73,82.56,82.7,24900.0,72.8477,72.9888,72.8388,72.9624,24900.0
2014-10-22 12:55:00,82.7,82.71,82.64,82.7,6300.0,72.9624,72.9712,72.9094,72.9624,6300.0
2014-10-22 13:00:00,82.68,82.73,82.65,82.73,4500.0,72.9447,72.9888,72.9182,72.9888,4500.0
2014-10-22 13:05:00,82.73,82.77,82.7,82.76,4400.0,72.9888,73.0241,72.9624,73.0153,4400.0
2014-10-22 13:10:00,82.74,82.74,82.64,82.65,5600.0,72.9977,72.9977,72.9094,72.9182,5600.0
2014-10-22 13:15:00,82.67,82.67,82.63,82.65,4200.0,72.9359,72.9359,72.9006,72.9182,4200.0
2014-10-22 13:20:00,82.65,82.65,82.55,82.58,7100.0,72.9182,72.9182,72.83,72.8565,7100.0
2014-10-22 13:25:00,82.55,82.56,82.47,82.52,8200.0,72.83,72.8388,72.7594,72.8036,8200.0
2014-10-22 13:30:00,82.5,82.5,82.4,82.41,5800.0,72.7859,72.7859,72.6977,72.7065,5800.0
2014-10-22 13:35:00,82.42,82.51,82.42,82.47,4500.0,72.7153,72.7947,72.7153,72.7594,4500.0
2014-10-22 13:40:00,82.47,82.52,82.47,82.5,7900.0,72.7594,72.8036,72.7594,72.7859,7900.0
2014-10-22 13:45:00,82.5,82.51,82.47,82.47,11500.0,72.7859,72.7947,72.7594,72.7594,11500.0
2014-10-22 13:50:00,82.46,82.56,82.45,82.54,11800.0,72.7506,72.8388,72.7418,72.8212,11800.0
2014-10-22 13:55:00,82.53,82.53,82.42,82.42,8400.0,72.8124,72.8124,72.7153,72.7153,8400.0
2014-10-22 14:00:00,82.44,82.5,82.4,82.5,20000.0,72.733,72.7859,72.6977,72.7859,20000.0
2014-10-22 14:05:00,82.5,82.54,82.49,82.5,6500.0,72.7859,72.8212,72.7771,72.7859,6500.0
2014-10-22 14:10:00,82.51,82.53,82.49,82.51,14300.0,72.7947,72.8124,72.7771,72.7947,14300.0
2014-10-22 14:15:00,82.51,82.53,82.49,82.53,9200.0,72.7947,72.8124,72.7771,72.8124,9200.0
2014-10-22 14:20:00,82.53,82.55,82.46,82.5,11000.0,72.8124,72.83,72.7506,72.7859,11000.0
2014-10-22 14:25:00,82.5,82.59,82.5,82.5,9100.0,72.7859,72.8653,72.7859,72.7859,9100.0
2014-10-22 14:30:00,82.49,82.51,82.43,82.46,14600.0,72.7771,72.7947,72.7242,72.7506,14600.0
2014-10-22 14:35:00,82.45,82.54,82.44,82.53,13400.0,72.7418,72.8212,72.733,72.8124,13400.0
2014-10-22 14:40:00,82.53,82.61,82.48,82.6,11300.0,72.8124,72.883,72.7683,72.8741,11300.0
2014-10-22 14:45:00,82.59,82.61,82.55,82.6,6000.0,72.8653,72.883,72.83,72.8741,6000.0
2014-10-22 14:50:00,82.6,82.61,82.53,82.53,8200.0,72.8741,72.883,72.8124,72.8124,8200.0
2014-10-22 14:55:00,82.52,82.66,82.52,82.63,28500.0,72.8036,72.9271,72.8036,72.9006,28500.0
2014-10-22 15:00:00,82.64,82.65,82.58,82.65,14200.0,72.9094,72.9182,72.8565,72.9182,14200.0
2014-10-22 15:05:00,82.68,82.7,82.64,82.65,11000.0,72.9447,72.9624,72.9094,72.9182,11000.0
2014-10-22 15:10:00,82.66,82.77,82.61,82.76,23300.0,72.9271,73.0241,72.883,73.0153,23300.0
2014-10-22 15:15:00,82.75,82.79,82.74,82.77,16700.0,73.0065,73.0418,72.9977,73.0241,16700.0
2014-10-22 15:20:00,82.77,82.78,82.72,82.74,16900.0,73.0241,73.0329,72.98,72.9977,16900.0
2014-10-22 15:25:00,82.74,82.8,82.72,82.8,10800.0,72.9977,73.0506,72.98,73.0506,10800.0
2014-10-22 15:30:00,82.78,82.78,82.64,82.65,24700.0,73.0329,73.0329,72.9094,72.9182,24700.0
2014-10-22 15:35:00,82.65,82.71,82.62,82.65,16300.0,72.9182,72.9712,72.8918,72.9182,16300.0
2014-10-22 15:40:00,82.66,82.67,82.58,82.58,16700.0,72.9271,72.9359,72.8565,72.8565,16700.0
2014-10-22 15:45:00,82.58,82.65,82.5,82.54,45100.0,72.8565,72.9182,72.7859,72.8212,45100.0
2014-10-22 15:50:00,82.53,82.63,82.5,82.62,46000.0,72.8124,72.9006,72.7859,72.8918,46000.0
2014-10-22 15:55:00,82.61,82.62,82.52,82.56,51000.0,72.883,72.8918,72.8036,72.8388,51000.0
2014-10-23 09:30:00,83.48,83.56,83.35,83.5,2600.0,73.6505,73.7211,73.5358,73.6682,2600.0
2014-10-23 09:35:00,83.5,83.61,83.45,83.61,21300.0,73.6682,73.7652,73.6241,73.7652,21300.0
2014-10-23 09:40:00,83.54,83.57,83.4,83.4,5600.0,73.7035,73.7299,73.5799,73.5799,5600.0
2014-10-23 09:45:00,83.45,83.54,83.24,83.28,10300.0,73.6241,73.7035,73.4388,73.4741,10300.0
2014-10-23 09:50:00,83.27,83.34,83.24,83.28,4200.0,73.4652,73.527,73.4388,73.4741,4200.0
2014-10-23 09:55:00,83.33,83.37,83.14,83.15,7600.0,73.5182,73.5535,73.3506,73.3594,7600.0
2014-10-23 10:00:00,83.14,83.28,83.1,83.28,6700.0,73.3506,73.4741,73.3153,73.4741,6700.0
2014-10-23 10:05:00,83.3,83.45,83.28,83.44,10700.0,73.4917,73.6241,73.4741,73.6152,10700.0
2014-10-23 10:10:00,83.4,83.46,83.37,83.46,6700.0,73.5799,73.6329,73.5535,73.6329,6700.0
2014-10-23 10:15:00,83.47,83.58,83.47,83.52,7300.0,73.6417,73.7387,73.6417,73.6858,7300.0
2014-10-23 10:20:00,83.48,83.56,83.48,83.56,2100.0,73.6505,73.7211,73.6505,73.7211,2100.0
2014-10-23 10:25:00,83.54,83.55,83.47,83.51,6900.0,73.7035,73.7123,73.6417,73.677,6900.0
2014-10-23 10:30:00,83.54,83.56,83.44,83.48,8200.0,73.7035,73.7211,73.6152,73.6505,8200.0
2014-10-23 10:35:00,83.49,83.55,83.47,83.5,5500.0,73.6593,73.7123,73.6417,73.6682,5500.0
2014-10-23 10:40:00,83.45,83.51,83.42,83.51,8500.0,73.6241,73.677,73.5976,73.677,8500.0
2014-10-23 10:45:00,83.5,83.67,83.45,83.64,7800.0,73.6682,73.8181,73.6241,73.7917,7800.0
2014-10-23 10:50:00,83.64,83.66,83.56,83.66,5300.0,73.7917,73.8093,73.7211,73.8093,5300.0
2014-10-23 10:55:00,83.64,83.76,83.62,83.76,7200.0,73.7917,73.8976,73.774,73.8976,7200.0
2014-10-23 11:00:00,83.75,83.78,83.67,83.69,7500.0,73.8887,73.9152,73.8181,73.8358,7500.0
2014-10-23 11:05:00,83.7,83.78,83.68,83.7,15900.0,73.8446,73.9152,73.827,73.8446,15900.0
2014-10-23 11:10:00,83.65,83.78,83.65,83.76,5600.0,73.8005,73.9152,73.8005,73.8976,5600.0
2014-10-23 11:15:00,83.76,83.76,83.64,83.68,3800.0,73.8976,73.8976,73.7917,73.827,3800.0
2014-10-23 11:20:00,83.66,83.67,83.61,83.65,5200.0,73.8093,73.8181,73.7652,73.8005,5200.0
2014-10-23 11:25:00,83.66,83.66,83.58,83.58,7200.0,73.8093,73.8093,73.7387,73.7387,7200.0
2014-10-23 11:30:00,83.59,83.66,83.58,83.64,6700.0,73.7476,73.8093,73.7387,73.7917,6700.0
2014-10-23 11:35:00,83.62,83.63,83.54,83.54,7700.0,73.774,73.7829,73.7035,73.7035,7700.0
2014-10-23 11:40:00,83.52,83.55,83.5,83.52,5600.0,73.6858,73.7123,73.6682,73.6858,5600.0
2014-10-23 11:45:00,83.51,83.55,83.47,83.54,5100.0,73.677,73.7123,73.6417,73.7035,5100.0
2014-10-23 11:50:00,83.55,83.6,83.53,83.53,3600.0,73.7123,73.7564,73.6946,73.6946,3600.0
2014-10-23 11:55:00,83.55,83.57,83.53,83.54,2300.0,73.7123,73.7299,73.6946,73.7035,2300.0
2014-10-23 12:00:00,83.52,83.59,83.52,83.54,5000.0,73.6858,73.7476,73.6858,73.7035,5000.0
2014-10-23 12:05:00,83.56,83.58,83.53,83.55,5100.0,73.7211,73.7387,73.6946,73.7123,5100.0
2014-10-23 12:10:00,83.56,83.61,83.56,83.56,3100.0,73.7211,73.7652,73.7211,73.7211,3100.0
2014-10-23 12:15:00,83.53,83.55,83.5,83.5,9800.0,73.6946,73.7123,73.6682,73.6682,9800.0
2014-10-23 12:20:00,83.49,83.54,83.48,83.54,5200.0,73.6593,73.7035,73.6505,73.7035,5200.0
2014-10-23 12:25:00,83.53,83.68,83.53,83.66,14000.0,73.6946,73.827,73.6946,73.8093,14000.0
2014-10-23 12:30:00,83.66,83.7,83.6,83.67,21300.0,73.8093,73.8446,73.7564,73.8181,21300.0
2014-10-23 12:35:00,83.66,83.66,83.58,83.6,3700.0,73.8093,73.8093,73.7387,73.7564,3700.0
2014-10-23 12:40:00,83.59,83.6,83.5,83.5,3300.0,73.7476,73.7564,73.6682,73.6682,3300.0
2014-10-23 12:45:00,83.51,83.54,83.49,83.49,4000.0,73.677,73.7035,73.6593,73.6593,4000.0
2014-10-23 12:50:00,83.51,83.55,83.51,83.52,2300.0,73.677,73.7123,73.677,73.6858,2300.0
2014-10-23 12:55:00,83.49,83.49,83.42,83.45,4000.0,73.6593,73.6593,73.5976,73.6241,4000.0
2014-10-23 13:00:00,83.44,83.5,83.44,83.46,3400.0,73.6152,73.6682,73.6152,73.6329,3400.0
2014-10-23 13:05:00,83.48,83.51,83.46,83.49,2800.0,73.6505,73.677,73.6329,73.6593,2800.0
2014-10-23 13:10:00,83.47,83.5,83.45,83.46,3500.0,73.6417,73.6682,73.6241,73.6329,3500.0
2014-10-23 13:15:00,83.47,83.51,83.47,83.51,2300.0,73.6417,73.677,73.6417,73.677,2300.0
2014-10-23 13:20:00,83.52,83.53,83.49,83.49,4700.0,73.6858,73.6946,73.6593,73.6593,4700.0
2014-10-23 13:25:00,83.48,83.56,83.48,83.54,5200.0,73.6505,73.7211,73.6505,73.7035,5200.0
2014-10-23 13:30:00,83.56,83.61,83.55,83.61,2800.0,73.7211,73.7652,73.7123,73.7652,2800.0
2014-10-23 13:35:00,83.6,83.66,83.6,83.64,3000.0,73.7564,73.8093,73.7564,73.7917,3000.0
2014-10-23 13:40:00,83.65,83.67,83.63,83.64,2700.0,73.8005,73.8181,73.7829,73.7917,2700.0
2014-10-23 13:45:00,83.62,83.67,83.6,83.67,4400.0,73.774,73.8181,73.7564,73.8181,4400.0
2014-10-23 13:50:00,83.66,83.67,83.58,83.6,4600.0,73.8093,73.8181,73.7387,73.7564,4600.0
2014-10-23 13:55:00,83.61,83.64,83.61,83.64,2600.0,73.7652,73.7917,73.7652,73.7917,2600.0
2014-10-23 14:00:00,83.63,83.67,83.59,83.65,5400.0,73.7829,73.8181,73.7476,73.8005,5400.0
2014-10-23 14:05:00,83.65,83.67,83.62,83.67,6100.0,73.8005,73.8181,73.774,73.8181,6100.0
2014-10-23 14:10:00,83.69,83.79,83.69,83.79,4200.0,73.8358,73.924,73.8358,73.924,4200.0
2014-10-23 14:15:00,83.8,83.83,83.77,83.83,7400.0,73.9328,73.9593,73.9064,73.9593,7400.0
2014-10-23 14:20:00,83.84,83.9,83.8,83.86,23400.0,73.9681,74.0211,73.9328,73.9858,23400.0
2014-10-23 14:25:00,83.86,83.93,83.83,83.91,7800.0,73.9858,74.0475,73.9593,74.0299,7800.0
2014-10-23 14:30:00,83.92,83.93,83.88,83.9,8200.0,74.0387,74.0475,74.0034,74.0211,8200.0
2014-10-23 14:35:00,83.89,83.91,83.87,83.9,8000.0,74.0122,74.0299,73.9946,74.0211,8000.0
2014-10-23 14:40:00,83.89,83.9,83.88,83.89,2900.0,74.0122,74.0211,74.0034,74.0122,2900.0
2014-10-23 14:45:00,83.88,83.9,83.86,83.9,14000.0,74.0034,74.0211,73.9858,74.0211,14000.0
2014-10-23 14:50:00,83.87,83.87,83.76,83.8,7400.0,73.9946,73.9946,73.8976,73.9328,7400.0
2014-10-23 14:55:00,83.76,83.76,83.49,83.69,30000.0,73.8976,73.8976,73.6593,73.8358,30000.0
2014-10-23 15:00:00,83.69,83.69,83.45,83.45,15200.0,73.8358,73.8358,73.6241,73.6241,15200.0
2014-10-23 15:05:00,83.46,83.54,83.43,83.45,8900.0,73.6329,73.7035,73.6064,73.6241,8900.0
2014-10-23 15:10:00,83.44,83.53,83.41,83.48,9900.0,73.6152,73.6946,73.5888,73.6505,9900.0
2014-10-23 15:15:00,83.43,83.5,83.39,83.48,19600.0,73.6064,73.6682,73.5711,73.6505,19600.0
2014-10-23 15:20:00,83.46,83.58,83.42,83.57,21300.0,73.6329,73.7387,73.5976,73.7299,21300.0
2014-10-23 15:25:00,83.57,83.57,83.47,83.47,33500.0,73.7299,73.7299,73.6417,73.6417,33500.0
2014-10-23 15:30:00,83.46,83.7,83.46,83.7,20600.0,73.6329,73.8446,73.6329,73.8446,20600.0
2014-10-23 15:35:00,83.69,83.7,83.54,83.59,29500.0,73.8358,73.8446,73.7035,73.7476,29500.0
2014-10-23 15:40:00,83.58,83.62,83.53,83.62,27400.0,73.7387,73.774,73.6946,73.774,27400.0
2014-10-23 15:45:00,83.62,83.63,83.58,83.6,43100.0,73.774,73.7829,73.7387,73.7564,43100.0
2014-10-23 15:50:00,83.62,83.66,83.51,83.54,82700.0,73.774,73.8093,73.677,73.7035,82700.0
2014-10-23 15:55:00,83.55,83.58,83.43,83.53,71800.0,73.7123,73.7387,73.6064,73.6946,71800.0
2014-10-24 09:30:00,83.29,83.89,83.29,83.89,16300.0,73.4829,74.0122,73.4829,74.0122,16300.0
2014-10-24 09:35:00,83.92,84.43,83.88,84.34,6800.0,74.0387,74.4887,74.0034,74.4093,6800.0
2014-10-24 09:40:00,84.23,84.27,84.12,84.18,3300.0,74.3122,74.3475,74.2152,74.2681,3300.0
2014-10-24 09:45:00,84.14,84.14,84.0,84.04,5200.0,74.2328,74.2328,74.1093,74.1446,5200.0
2014-10-24 09:50:00,83.95,84.05,83.9,84.02,5700.0,74.0652,74.1534,74.0211,74.1269,5700.0
2014-10-24 09:55:00,84.04,84.09,84.03,84.07,3000.0,74.1446,74.1887,74.1358,74.171,3000.0
2014-10-24 10:00:00,84.04,84.21,84.02,84.03,9600.0,74.1446,74.2946,74.1269,74.1358,9600.0
2014-10-24 10:05:00,84.06,84.06,83.88,83.92,7800.0,74.1622,74.1622,74.0034,74.0387,7800.0
2014-10-24 10:10:00,83.89,83.93,83.82,83.84,18800.0,74.0122,74.0475,73.9505,73.9681,18800.0
2014-10-24 10:15:00,83.84,83.87,83.71,83.78,18100.0,73.9681,73.9946,73.8534,73.9152,18100.0
2014-10-24 10:20:00,83.78,83.86,83.78,83.83,3200.0,73.9152,73.9858,73.9152,73.9593,3200.0
2014-10-24 10:25:00,83.82,83.82,83.73,83.76,4700.0,73.9505,73.9505,73.8711,73.8976,4700.0
2014-10-24 10:30:00,83.77,83.85,83.74,83.85,4400.0,73.9064,73.977,73.8799,73.977,4400.0
2014-10-24 10:35:00,83.85,83.98,83.85,83.94,2900.0,73.977,74.0916,73.977,74.0564,2900.0
2014-10-24 10:40:00,83.95,84.0,83.94,83.96,1500.0,74.0652,74.1093,74.0564,74.074,1500.0
2014-10-24 10:45:00,83.95,83.95,83.88,83.88,5400.0,74.0652,74.0652,74.0034,74.0034,5400.0
2014-10-24 10:50:00,83.89,83.94,83.87,83.9,8900.0,74.0122,74.0564,73.9946,74.0211,8900.0
2014-10-24 10:55:00,83.92,83.92,83.89,83.91,2300.0,74.0387,74.0387,74.0122,74.0299,2300.0
2014-10-24 11:00:00,83.94,83.98,83.91,83.96,3800.0,74.0564,74.0916,74.0299,74.074,3800.0
2014-10-24 11:05:00,83.97,84.03,83.97,84.02,12200.0,74.0828,74.1358,74.0828,74.1269,12200.0
2014-10-24 11:10:00,84.03,84.08,84.03,84.05,4400.0,74.1358,74.1799,74.1358,74.1534,4400.0
2014-10-24 11:15:00,84.07,84.16,84.07,84.16,6400.0,74.171,74.2505,74.171,74.2505,6400.0
2014-10-24 11:20:00,84.18,84.19,84.1,84.1,4300.0,74.2681,74.2769,74.1975,74.1975,4300.0
2014-10-24 11:25:00,84.09,84.1,83.99,84.01,4600.0,74.1887,74.1975,74.1005,74.1181,4600.0
2014-10-24 11:30:00,84.01,84.04,83.97,84.04,1500.0,74.1181,74.1446,74.0828,74.1446,1500.0
2014-10-24 11:35:00,84.03,84.17,83.98,84.14,18100.0,74.1358,74.2593,74.0916,74.2328,18100.0
2014-10-24 11:40:00,84.16,84.19,84.12,84.18,2900.0,74.2505,74.2769,74.2152,74.2681,2900.0
2014-10-24 11:45:00,84.17,84.23,84.17,84.21,4100.0,74.2593,74.3122,74.2593,74.2946,4100.0
2014-10-24 11:50:00,84.19,84.2,84.15,84.15,1800.0,74.2769,74.2857,74.2416,74.2416,1800.0
2014-10-24 11:55:00,84.15,84.15,84.11,84.11,4500.0,74.2416,74.2416,74.2063,74.2063,4500.0
2014-10-24 12:00:00,84.1,84.21,84.09,84.2,5700.0,74.1975,74.2946,74.1887,74.2857,5700.0
2014-10-24 12:05:00,84.2,84.2,84.13,84.15,3100.0,74.2857,74.2857,74.224,74.2416,3100.0
2014-10-24 12:10:00,84.15,84.18,84.15,84.18,2400.0,74.2416,74.2681,74.2416,74.2681,2400.0
2014-10-24 12:15:00,84.18,84.29,84.18,84.26,4600.0,74.2681,74.3651,74.2681,74.3387,4600.0
2014-10-24 12:20:00,84.25,84.25,84.19,84.21,1300.0,74.3299,74.3299,74.2769,74.2946,1300.0
2014-10-24 12:25:00,84.21,84.22,84.18,84.2,1800.0,74.2946,74.3034,74.2681,74.2857,1800.0
2014-10-24 12:30:00,84.2,84.24,84.2,84.24,1600.0,74.2857,74.321,74.2857,74.321,1600.0
2014-10-24 12:35:00,84.23,84.23,84.19,84.19,2200.0,74.3122,74.3122,74.2769,74.2769,2200.0
2014-10-24 12:40:00,84.15,84.17,84.13,84.14,2100.0,74.2416,74.2593,74.224,74.2328,2100.0
2014-10-24 12:45:00,84.14,84.16,84.13,84.13,1300.0,74.2328,74.2505,74.224,74.224,1300.0
2014-10-24 12:50:00,84.12,84.12,84.0,84.02,3500.0,74.2152,74.2152,74.1093,74.1269,3500.0
2014-10-24 12:55:00,84.02,84.04,84.01,84.04,2400.0,74.1269,74.1446,74.1181,74.1446,2400.0
2014-10-24 13:00:00,84.03,84.07,84.02,84.02,3700.0,74.1358,74.171,74.1269,74.1269,3700.0
2014-10-24 13:05:00,84.02,84.05,84.0,84.02,1000.0,74.1269,74.1534,74.1093,74.1269,1000.0
2014-10-24 13:10:00,84.02,84.02,83.93,83.93,2500.0,74.1269,74.1269,74.0475,74.0475,2500.0
2014-10-24 13:15:00,83.94,83.94,83.93,83.93,1400.0,74.0564,74.0564,74.0475,74.0475,1400.0
2014-10-24 13:20:00,83.93,83.94,83.91,83.91,1700.0,74.0475,74.0564,74.0299,74.0299,1700.0
2014-10-24 13:25:00,83.9,83.93,83.9,83.92,2100.0,74.0211,74.0475,74.0211,74.0387,2100.0
2014-10-24 13:30:00,83.92,83.93,83.9,83.93,2800.0,74.0387,74.0475,74.0211,74.0475,2800.0
2014-10-24 13:35:00,83.94,84.0,83.94,83.99,2100.0,74.0564,74.1093,74.0564,74.1005,2100.0
2014-10-24 13:40:00,83.99,84.0,83.95,83.96,2200.0,74.1005,74.1093,74.0652,74.074,2200.0
2014-10-24 13:45:00,83.96,84.03,83.95,84.02,7300.0,74.074,74.1358,74.0652,74.1269,7300.0
2014-10-24 13:50:00,84.04,84.07,84.03,84.06,1100.0,74.1446,74.171,74.1358,74.1622,1100.0
2014-10-24 13:55:00,84.06,84.06,84.01,84.03,2300.0,74.1622,74.1622,74.1181,74.1358,2300.0
2014-10-24 14:00:00,84.0,84.02,84.0,84.02,1600.0,74.1093,74.1269,74.1093,74.1269,1600.0
2014-10-24 14:05:00,84.03,84.1,84.03,84.08,3000.0,74.1358,74.1975,74.1358,74.1799,3000.0
2014-10-24 14:10:00,84.07,84.08,84.07,84.07,1200.0,74.171,74.1799,74.171,74.171,1200.0
2014-10-24 14:15:00,84.08,84.1,84.06,84.06,3900.0,74.1799,74.1975,74.1622,74.1622,3900.0
2014-10-24 14:20:00,84.08,84.13,84.08,84.12,2800.0,74.1799,74.224,74.1799,74.2152,2800.0
2014-10-24 14:25:00,84.13,84.15,84.08,84.08,7300.0,74.224,74.2416,74.1799,74.1799,7300.0
2014-10-24 14:30:00,84.09,84.15,84.09,84.12,3700.0,74.1887,74.2416,74.1887,74.2152,3700.0
2014-10-24 14:35:00,84.14,84.18,84.13,84.18,1500.0,74.2328,74.2681,74.224,74.2681,1500.0
2014-10-24 14:40:00,84.18,84.22,84.18,84.21,4900.0,74.2681,74.3034,74.2681,74.2946,4900.0
2014-10-24 14:45:00,84.22,84.24,84.2,84.24,1900.0,74.3034,74.321,74.2857,74.321,1900.0
2014-10-24 14:50:00,84.23,84.23,84.16,84.17,7900.0,74.3122,74.3122,74.2505,74.2593,7900.0
2014-10-24 14:55:00,84.16,84.19,84.15,84.16,4700.0,74.2505,74.2769,74.2416,74.2505,4700.0
2014-10-24 15:00:00,84.15,84.2,84.15,84.19,3700.0,74.2416,74.2857,74.2416,74.2769,3700.0
2014-10-24 15:05:00,84.18,84.19,84.09,84.13,6800.0,74.2681,74.2769,74.1887,74.224,6800.0
2014-10-24 15:10:00,84.12,84.13,84.07,84.08,6800.0,74.2152,74.224,74.171,74.1799,6800.0
2014-10-24 15:15:00,84.07,84.12,84.04,84.09,5300.0,74.171,74.2152,74.1446,74.1887,5300.0
2014-10-24 15:20:00,84.09,84.12,84.06,84.11,10500.0,74.1887,74.2152,74.1622,74.2063,10500.0
2014-10-24 15:25:00,84.11,84.15,84.11,84.14,5100.0,74.2063,74.2416,74.2063,74.2328,5100.0
2014-10-24 15:30:00,84.15,84.18,84.13,84.14,9000.0,74.2416,74.2681,74.224,74.2328,9000.0
2014-10-24 15:35:00,84.14,84.19,84.12,84.17,17800.0,74.2328,74.2769,74.2152,74.2593,17800.0
2014-10-24 15:40:00,84.17,84.24,84.15,84.2,23800.0,74.2593,74.321,74.2416,74.2857,23800.0
2014-10-24 15:45:00,84.21,84.25,84.17,84.17,25600.0,74.2946,74.3299,74.2593,74.2593,25600.0
2014-10-24 15:50:00,84.19,84.22,84.16,84.19,18400.0,74.2769,74.3034,74.2505,74.2769,18400.0
2014-10-24 15:55:00,84.19,84.24,84.18,84.21,45400.0,74.2769,74.321,74.2681,74.2946,45400.0
2014-10-27 09:30:00,84.17,84.4,84.09,84.4,24100.0,74.2593,74.4622,74.1887,74.4622,24100.0
2014-10-27 09:35:00,84.36,84.36,84.25,84.36,4200.0,74.4269,74.4269,74.3299,74.4269,4200.0
2014-10-27 09:40:00,84.39,84.48,84.39,84.44,7600.0,74.4534,74.5328,74.4534,74.4975,7600.0
2014-10-27 09:45:00,84.44,84.49,84.27,84.44,12800.0,74.4975,74.5416,74.3475,74.4975,12800.0
2014-10-27 09:50:00,84.43,84.43,84.14,84.21,10700.0,74.4887,74.4887,74.2328,74.2946,10700.0
2014-10-27 09:55:00,84.2,84.27,84.11,84.18,10100.0,74.2857,74.3475,74.2063,74.2681,10100.0
2014-10-27 10:00:00,84.22,84.22,84.09,84.15,6600.0,74.3034,74.3034,74.1887,74.2416,6600.0
2014-10-27 10:05:00,84.14,84.31,84.13,84.3,4500.0,74.2328,74.3828,74.224,74.374,4500.0
2014-10-27 10:10:00,84.35,84.53,84.32,84.41,6000.0,74.4181,74.5769,74.3916,74.471,6000.0
2014-10-27 10:15:00,84.41,84.47,84.41,84.45,11200.0,74.471,74.524,74.471,74.5063,11200.0
2014-10-27 10:20:00,84.43,84.47,84.41,84.45,8200.0,74.4887,74.524,74.471,74.5063,8200.0
2014-10-27 10:25:00,84.44,84.48,84.42,84.45,6100.0,74.4975,74.5328,74.4798,74.5063,6100.0
2014-10-27 10:30:00,84.43,84.43,84.37,84.37,5000.0,74.4887,74.4887,74.4357,74.4357,5000.0
2014-10-27 10:35:00,84.36,84.4,84.31,84.34,5400.0,74.4269,74.4622,74.3828,74.4093,5400.0
2014-10-27 10:40:00,84.34,84.59,84.31,84.54,8200.0,74.4093,74.6298,74.3828,74.5857,8200.0
2014-10-27 10:45:00,84.59,84.62,84.54,84.6,4200.0,74.6298,74.6563,74.5857,74.6386,4200.0
2014-10-27 10:50:00,84.6,84.69,84.54,84.54,3400.0,74.6386,74.718,74.5857,74.5857,3400.0
2014-10-27 10:55:00,84.57,84.57,84.47,84.54,19800.0,74.6122,74.6122,74.524,74.5857,19800.0
2014-10-27 11:00:00,84.52,84.52,84.38,84.43,5600.0,74.5681,74.5681,74.4445,74.4887,5600.0
2014-10-27 11:05:00,84.43,84.51,84.43,84.51,4100.0,74.4887,74.5592,74.4887,74.5592,4100.0
2014-10-27 11:10:00,84.52,84.64,84.5,84.5,8000.0,74.5681,74.6739,74.5504,74.5504,8000.0
2014-10-27 11:15:00,84.5,84.5,84.37,84.37,3500.0,74.5504,74.5504,74.4357,74.4357,3500.0
2014-10-27 11:20:00,84.37,84.41,84.36,84.41,2600.0,74.4357,74.471,74.4269,74.471,2600.0
2014-10-27 11:25:00,84.43,84.45,84.39,84.44,3600.0,74.4887,74.5063,74.4534,74.4975,3600.0
2014-10-27 11:30:00,84.42,84.49,84.42,84.46,2700.0,74.4798,74.5416,74.4798,74.5151,2700.0
2014-10-27 11:35:00,84.46,84.46,84.32,84.32,6100.0,74.5151,74.5151,74.3916,74.3916,6100.0
2014-10-27 11:40:00,84.31,84.31,84.24,84.24,2200.0,74.3828,74.3828,74.321,74.321,2200.0
2014-10-27 11:45:00,84.24,84.28,84.18,84.23,3400.0,74.321,74.3563,74.2681,74.3122,3400.0
2014-10-27 11:50:00,84.23,84.24,84.14,84.21,6000.0,74.3122,74.321,74.2328,74.2946,6000.0
2014-10-27 11:55:00,84.22,84.27,84.22,84.25,4300.0,74.3034,74.3475,74.3034,74.3299,4300.0
2014-10-27 12:00:00,84.27,84.33,84.26,84.32,3400.0,74.3475,74.4004,74.3387,74.3916,3400.0
2014-10-27 12:05:00,84.34,84.45,84.34,84.43,5100.0,74.4093,74.5063,74.4093,74.4887,5100.0
2014-10-27 12:10:00,84.41,84.47,84.41,84.42,2400.0,74.471,74.524,74.471,74.4798,2400.0
2014-10-27 12:15:00,84.43,84.43,84.32,84.32,1900.0,74.4887,74.4887,74.3916,74.3916,1900.0
2014-10-27 12:20:00,84.36,84.38,84.33,84.33,3300.0,74.4269,74.4445,74.4004,74.4004,3300.0
2014-10-27 12:25:00,84.3,84.36,84.3,84.36,3100.0,74.374,74.4269,74.374,74.4269,3100.0
2014-10-27 12:30:00,84.34,84.34,84.23,84.28,3600.0,74.4093,74.4093,74.3122,74.3563,3600.0
2014-10-27 12:35:00,84.32,84.32,84.32,84.32,1000.0,74.3916,74.3916,74.3916,74.3916,1000.0
2014-10-27 12:40:00,84.31,84.36,84.27,84.36,8300.0,74.3828,74.4269,74.3475,74.4269,8300.0
2014-10-27 12:45:00,84.39,84.41,84.32,84.34,2200.0,74.4534,74.471,74.3916,74.4093,2200.0
2014-10-27 12:50:00,84.35,84.35,84.29,84.32,2100.0,74.4181,74.4181,74.3651,74.3916,2100.0
2014-10-27 12:55:00,84.31,84.36,84.31,84.34,1100.0,74.3828,74.4269,74.3828,74.4093,1100.0
2014-10-27 13:00:00,84.36,84.47,84.35,84.46,3000.0,74.4269,74.524,74.4181,74.5151,3000.0
2014-10-27 13:05:00,84.45,84.46,84.36,84.36,5800.0,74.5063,74.5151,74.4269,74.4269,5800.0
2014-10-27 13:10:00,84.36,84.41,84.35,84.39,4500.0,74.4269,74.471,74.4181,74.4534,4500.0
2014-10-27 13:15:00,84.42,84.44,84.4,84.43,1900.0,74.4798,74.4975,74.4622,74.4887,1900.0
2014-10-27 13:20:00,84.43,84.43,84.37,84.37,2900.0,74.4887,74.4887,74.4357,74.4357,2900.0
2014-10-27 13:25:00,84.36,84.36,84.3,84.31,1400.0,74.4269,74.4269,74.374,74.3828,1400.0
2014-10-27 13:30:00,84.32,84.33,84.28,84.28,3300.0,74.3916,74.4004,74.3563,74.3563,3300.0
2014-10-27 13:35:00,84.29,84.29,84.26,84.26,2500.0,74.3651,74.3651,74.3387,74.3387,2500.0
2014-10-27 13:40:00,84.26,84.28,84.26,84.27,2100.0,74.3387,74.3563,74.3387,74.3475,2100.0
2014-10-27 13:45:00,84.27,84.29,84.27,84.27,1600.0,74.3475,74.3651,74.3475,74.3475,1600.0
2014-10-27 13:50:00,84.27,84.29,84.23,84.26,4100.0,74.3475,74.3651,74.3122,74.3387,4100.0
2014-10-27 13:55:00,84.26,84.28,84.26,84.28,1900.0,74.3387,74.3563,74.3387,74.3563,1900.0
2014-10-27 14:00:00,84.27,84.27,84.16,84.19,5100.0,74.3475,74.3475,74.2505,74.2769,5100.0
2014-10-27 14:05:00,84.16,84.21,84.16,84.21,1400.0,74.2505,74.2946,74.2505,74.2946,1400.0
2014-10-27 14:10:00,84.2,84.23,84.2,84.23,7300.0,74.2857,74.3122,74.2857,74.3122,7300.0
2014-10-27 14:15:00,84.24,84.29,84.23,84.29,1900.0,74.321,74.3651,74.3122,74.3651,1900.0
2014-10-27 14:20:00,84.3,84.3,84.26,84.27,1700.0,74.374,74.374,74.3387,74.3475,1700.0
2014-10-27 14:25:00,84.26,84.26,84.2,84.23,3300.0,74.3387,74.3387,74.2857,74.3122,3300.0
2014-10-27 14:30:00,84.17,84.31,84.17,84.29,4600.0,74.2593,74.3828,74.2593,74.3651,4600.0
2014-10-27 14:35:00,84.32,84.32,84.24,84.3,1700.0,74.3916,74.3916,74.321,74.374,1700.0
2014-10-27 14:40:00,84.3,84.34,84.3,84.32,2800.0,74.374,74.4093,74.374,74.3916,2800.0
2014-10-27 14:45:00,84.33,84.35,84.32,84.33,3500.0,74.4004,74.4181,74.3916,74.4004,3500.0
2014-10-27 14:50:00,84.36,84.39,84.25,84.25,5800.0,74.4269,74.4534,74.3299,74.3299,5800.0
2014-10-27 14:55:00,84.24,84.34,84.23,84.34,6800.0,74.321,74.4093,74.3122,74.4093,6800.0
2014-10-27 15:00:00,84.34,84.39,84.34,84.37,3200.0,74.4093,74.4534,74.4093,74.4357,3200.0
2014-10-27 15:05:00,84.37,84.39,84.34,84.35,2700.0,74.4357,74.4534,74.4093,74.4181,2700.0
2014-10-27 15:10:00,84.39,84.4,84.36,84.37,3200.0,74.4534,74.4622,74.4269,74.4357,3200.0
2014-10-27 15:15:00,84.37,84.43,84.37,84.43,6700.0,74.4357,74.4887,74.4357,74.4887,6700.0
2014-10-27 15:20:00,84.43,84.44,84.39,84.41,11100.0,74.4887,74.4975,74.4534,74.471,11100.0
2014-10-27 15:25:00,84.41,84.45,84.39,84.42,9200.0,74.471,74.5063,74.4534,74.4798,9200.0
2014-10-27 15:30:00,84.42,84.45,84.38,84.44,10600.0,74.4798,74.5063,74.4445,74.4975,10600.0
2014-10-27 15:35:00,84.45,84.47,84.39,84.41,15100.0,74.5063,74.524,74.4534,74.471,15100.0
2014-10-27 15:40:00,84.41,84.55,84.39,84.51,19900.0,74.471,74.5945,74.4534,74.5592,19900.0
2014-10-27 15:45:00,84.51,84.51,84.41,84.42,20200.0,74.5592,74.5592,74.471,74.4798,20200.0
2014-10-27 15:50:00,84.43,84.44,84.37,84.4,28900.0,74.4887,74.4975,74.4357,74.4622,28900.0
2014-10-27 15:55:00,84.4,84.48,84.37,84.39,31500.0,74.4622,74.5328,74.4357,74.4534,31500.0
2014-10-28 09:30:00,85.01,85.44,84.91,85.4,90900.0,75.0004,75.3797,74.9121,75.3444,90900.0
2014-10-28 09:35:00,85.35,85.45,85.19,85.39,22400.0,75.3003,75.3886,75.1592,75.3356,22400.0
2014-10-28 09:40:00,85.37,85.41,85.27,85.41,23100.0,75.318,75.3533,75.2298,75.3533,23100.0
2014-10-28 09:45:00,85.4,85.44,85.29,85.44,26000.0,75.3444,75.3797,75.2474,75.3797,26000.0
2014-10-28 09:50:00,85.44,85.59,85.44,85.59,15700.0,75.3797,75.5121,75.3797,75.5121,15700.0
2014-10-28 09:55:00,85.58,85.61,85.49,85.59,14200.0,75.5033,75.5297,75.4238,75.5121,14200.0
2014-10-28 10:00:00,85.59,85.76,85.59,85.69,16400.0,75.5121,75.6621,75.5121,75.6003,16400.0
2014-10-28 10:05:00,85.69,85.75,85.54,85.54,10100.0,75.6003,75.6532,75.468,75.468,10100.0
2014-10-28 10:10:00,85.53,85.6,85.52,85.55,8100.0,75.4591,75.5209,75.4503,75.4768,8100.0
2014-10-28 10:15:00,85.55,85.62,85.52,85.55,11900.0,75.4768,75.5385,75.4503,75.4768,11900.0
2014-10-28 10:20:00,85.54,85.67,85.53,85.67,14000.0,75.468,75.5827,75.4591,75.5827,14000.0
2014-10-28 10:25:00,85.66,85.74,85.63,85.72,9200.0,75.5738,75.6444,75.5474,75.6268,9200.0
2014-10-28 10:30:00,85.7,85.81,85.66,85.66,43500.0,75.6091,75.7062,75.5738,75.5738,43500.0
2014-10-28 10:35:00,85.64,85.7,85.58,85.62,11500.0,75.5562,75.6091,75.5033,75.5385,11500.0
2014-10-28 10:40:00,85.62,85.64,85.59,85.64,10300.0,75.5385,75.5562,75.5121,75.5562,10300.0
2014-10-28 10:45:00,85.64,85.69,85.56,85.59,14300.0,75.5562,75.6003,75.4856,75.5121,14300.0
2014-10-28 10:50:00,85.58,85.6,85.56,85.58,5600.0,75.5033,75.5209,75.4856,75.5033,5600.0
2014-10-28 10:55:00,85.58,85.63,85.57,85.62,7800.0,75.5033,75.5474,75.4944,75.5385,7800.0
2014-10-28 11:00:00,85.62,85.65,85.6,85.61,8400.0,75.5385,75.565,75.5209,75.5297,8400.0
2014-10-28 11:05:00,85.59,85.61,85.57,85.57,7300.0,75.5121,75.5297,75.4944,75.4944,7300.0
2014-10-28 11:10:00,85.58,85.61,85.58,85.58,11000.0,75.5033,75.5297,75.5033,75.5033,11000.0
2014-10-28 11:15:00,85.59,85.66,85.56,85.56,24200.0,75.5121,75.5738,75.4856,75.4856,24200.0
2014-10-28 11:20:00,85.56,85.57,85.5,85.5,8700.0,75.4856,75.4944,75.4327,75.4327,8700.0
2014-10-28 11:25:00,85.47,85.57,85.46,85.47,11900.0,75.4062,75.4944,75.3974,75.4062,11900.0
2014-10-28 11:30:00,85.48,85.53,85.48,85.52,4500.0,75.415,75.4591,75.415,75.4503,4500.0
2014-10-28 11:35:00,85.51,85.51,85.41,85.43,12500.0,75.4415,75.4415,75.3533,75.3709,12500.0
2014-10-28 11:40:00,85.44,85.48,85.43,85.44,7200.0,75.3797,75.415,75.3709,75.3797,7200.0
2014-10-28 11:45:00,85.45,85.46,85.36,85.36,7000.0,75.3886,75.3974,75.3092,75.3092,7000.0
2014-10-28 11:50:00,85.36,85.48,85.34,85.48,22100.0,75.3092,75.415,75.2915,75.415,22100.0
2014-10-28 11:55:00,85.48,85.5,85.44,85.5,41000.0,75.415,75.4327,75.3797,75.4327,41000.0
2014-10-28 12:00:00,85.51,85.63,85.5,85.62,16100.0,75.4415,75.5474,75.4327,75.5385,16100.0
2014-10-28 12:05:00,85.63,85.72,85.62,85.63,14900.0,75.5474,75.6268,75.5385,75.5474,14900.0
2014-10-28 12:10:00,85.63,85.75,85.63,85.67,25100.0,75.5474,75.6532,75.5474,75.5827,25100.0
2014-10-28 12:15:00,85.66,85.66,85.58,85.59,8600.0,75.5738,75.5738,75.5033,75.5121,8600.0
2014-10-28 12:20:00,85.58,85.58,85.52,85.53,4900.0,75.5033,75.5033,75.4503,75.4591,4900.0
2014-10-28 12:25:00,85.53,85.59,85.52,85.57,3700.0,75.4591,75.5121,75.4503,75.4944,3700.0
2014-10-28 12:30:00,85.56,85.58,85.53,85.58,4400.0,75.4856,75.5033,75.4591,75.5033,4400.0
2014-10-28 12:35:00,85.59,85.6,85.54,85.56,4200.0,75.5121,75.5209,75.468,75.4856,4200.0
2014-10-28 12:40:00,85.54,85.58,85.52,85.58,7100.0,75.468,75.5033,75.4503,75.5033,7100.0
2014-10-28 12:45:00,85.58,85.58,85.53,85.55,10400.0,75.5033,75.5033,75.4591,75.4768,10400.0
2014-10-28 12:50:00,85.54,85.54,85.52,85.52,3700.0,75.468,75.468,75.4503,75.4503,3700.0
2014-10-28 12:55:00,85.54,85.54,85.48,85.53,8200.0,75.468,75.468,75.415,75.4591,8200.0
2014-10-28 13:00:00,85.52,85.57,85.51,85.57,2000.0,75.4503,75.4944,75.4415,75.4944,2000.0
2014-10-28 13:05:00,85.56,85.59,85.54,85.57,6600.0,75.4856,75.5121,75.468,75.4944,6600.0
2014-10-28 13:10:00,85.56,85.66,85.56,85.66,5800.0,75.4856,75.5738,75.4856,75.5738,5800.0
2014-10-28 13:15:00,85.65,85.68,85.63,85.67,6700.0,75.565,75.5915,75.5474,75.5827,6700.0
2014-10-28 13:20:00,85.67,85.67,85.65,85.67,7700.0,75.5827,75.5827,75.565,75.5827,7700.0
2014-10-28 13:25:00,85.67,85.74,85.67,85.72,5100.0,75.5827,75.6444,75.5827,75.6268,5100.0
2014-10-28 13:30:00,85.71,85.72,85.68,85.69,6100.0,75.6179,75.6268,75.5915,75.6003,6100.0
2014-10-28 13:35:00,85.71,85.83,85.69,85.83,7300.0,75.6179,75.7238,75.6003,75.7238,7300.0
2014-10-28 13:40:00,85.83,85.88,85.79,85.88,11800.0,75.7238,75.7679,75.6885,75.7679,11800.0
2014-10-28 13:45:00,85.89,85.89,85.8,85.85,9900.0,75.7768,75.7768,75.6973,75.7415,9900.0
2014-10-28 13:50:00,85.83,85.83,85.79,85.81,7400.0,75.7238,75.7238,75.6885,75.7062,7400.0
2014-10-28 13:55:00,85.82,85.82,85.77,85.78,6500.0,75.715,75.715,75.6709,75.6797,6500.0
2014-10-28 14:00:00,85.78,85.85,85.78,85.83,7400.0,75.6797,75.7415,75.6797,75.7238,7400.0
2014-10-28 14:05:00,85.83,85.84,85.8,85.83,8300.0,75.7238,75.7326,75.6973,75.7238,8300.0
2014-10-28 14:10:00,85.85,85.86,85.82,85.84,7800.0,75.7415,75.7503,75.715,75.7326,7800.0
2014-10-28 14:15:00,85.86,85.94,85.84,85.87,18300.0,75.7503,75.8209,75.7326,75.7591,18300.0
2014-10-28 14:20:00,85.87,85.88,85.82,85.85,10000.0,75.7591,75.7679,75.715,75.7415,10000.0
2014-10-28 14:25:00,85.85,85.94,85.85,85.92,7200.0,75.7415,75.8209,75.7415,75.8032,7200.0
2014-10-28 14:30:00,85.92,85.92,85.88,85.89,5300.0,75.8032,75.8032,75.7679,75.7768,5300.0
2014-10-28 14:35:00,85.9,85.94,85.87,85.89,8400.0,75.7856,75.8209,75.7591,75.7768,8400.0
2014-10-28 14:40:00,85.9,85.91,85.85,85.86,10400.0,75.7856,75.7944,75.7415,75.7503,10400.0
2014-10-28 14:45:00,85.86,85.86,85.79,85.81,8800.0,75.7503,75.7503,75.6885,75.7062,8800.0
2014-10-28 14:50:00,85.8,85.81,85.77,85.78,9200.0,75.6973,75.7062,75.6709,75.6797,9200.0
2014-10-28 14:55:00,85.77,85.83,85.76,85.83,13100.0,75.6709,75.7238,75.6621,75.7238,13100.0
2014-10-28 15:00:00,85.83,85.97,85.83,85.95,20900.0,75.7238,75.8473,75.7238,75.8297,20900.0
2014-10-28 15:05:00,85.94,86.0,85.94,85.99,10700.0,75.8209,75.8738,75.8209,75.865,10700.0
2014-10-28 15:10:00,86.0,86.03,85.97,86.02,19000.0,75.8738,75.9003,75.8473,75.8914,19000.0
2014-10-28 15:15:00,86.02,86.06,86.0,86.0,25800.0,75.8914,75.9267,75.8738,75.8738,25800.0
2014-10-28 15:20:00,86.02,86.07,85.98,86.07,18500.0,75.8914,75.9356,75.8562,75.9356,18500.0
2014-10-28 15:25:00,86.07,86.18,86.05,86.14,23500.0,75.9356,76.0326,75.9179,75.9973,23500.0
2014-10-28 15:30:00,86.13,86.25,86.13,86.16,23800.0,75.9885,76.0944,75.9885,76.015,23800.0
2014-10-28 15:35:00,86.17,86.17,86.12,86.15,22000.0,76.0238,76.0238,75.9797,76.0061,22000.0
2014-10-28 15:40:00,86.16,86.16,86.1,86.12,20100.0,76.015,76.015,75.962,75.9797,20100.0
2014-10-28 15:45:00,86.12,86.12,86.03,86.03,34700.0,75.9797,75.9797,75.9003,75.9003,34700.0
2014-10-28 15:50:00,86.03,86.07,85.99,86.04,53100.0,75.9003,75.9356,75.865,75.9091,53100.0
2014-10-28 15:55:00,86.04,86.18,86.04,86.18,82600.0,75.9091,76.0326,75.9091,76.0326,82600.0
2014-10-29 09:30:00,86.23,86.37,86.02,86.28,35700.0,76.0767,76.2002,75.8914,76.1208,35700.0
2014-10-29 09:35:00,86.3,86.73,86.3,86.71,12100.0,76.1385,76.5178,76.1385,76.5002,12100.0
2014-10-29 09:40:00,86.67,86.7,86.53,86.63,7400.0,76.4649,76.4914,76.3414,76.4296,7400.0
2014-10-29 09:45:00,86.58,86.66,86.46,86.51,7400.0,76.3855,76.4561,76.2796,76.3237,7400.0
2014-10-29 09:50:00,86.48,86.53,86.41,86.48,17600.0,76.2973,76.3414,76.2355,76.2973,17600.0
2014-10-29 09:55:00,86.48,86.6,86.48,86.6,7500.0,76.2973,76.4031,76.2973,76.4031,7500.0
2014-10-29 10:00:00,86.61,86.61,86.55,86.55,3900.0,76.412,76.412,76.359,76.359,3900.0
2014-10-29 10:05:00,86.53,86.53,86.44,86.44,3400.0,76.3414,76.3414,76.262,76.262,3400.0
2014-10-29 10:10:00,86.43,86.49,86.43,86.46,3300.0,76.2532,76.3061,76.2532,76.2796,3300.0
2014-10-29 10:15:00,86.46,86.53,86.46,86.52,3200.0,76.2796,76.3414,76.2796,76.3326,3200.0
2014-10-29 10:20:00,86.51,86.58,86.48,86.53,4600.0,76.3237,76.3855,76.2973,76.3414,4600.0
2014-10-29 10:25:00,86.52,86.56,86.49,86.53,14700.0,76.3326,76.3679,76.3061,76.3414,14700.0
2014-10-29 10:30:00,86.53,86.53,86.47,86.52,4600.0,76.3414,76.3414,76.2885,76.3326,4600.0
2014-10-29 10:35:00,86.51,86.55,86.45,86.46,8600.0,76.3237,76.359,76.2708,76.2796,8600.0
2014-10-29 10:40:00,86.47,86.49,86.38,86.47,5300.0,76.2885,76.3061,76.2091,76.2885,5300.0
2014-10-29 10:45:00,86.46,86.46,86.31,86.31,7200.0,76.2796,76.2796,76.1473,76.1473,7200.0
2014-10-29 10:50:00,86.31,86.33,86.25,86.29,4600.0,76.1473,76.1649,76.0944,76.1297,4600.0
2014-10-29 10:55:00,86.29,86.33,86.28,86.33,5700.0,76.1297,76.1649,76.1208,76.1649,5700.0
2014-10-29 11:00:00,86.33,86.4,86.31,86.33,12700.0,76.1649,76.2267,76.1473,76.1649,12700.0
2014-10-29 11:05:00,86.33,86.37,86.32,86.36,5000.0,76.1649,76.2002,76.1561,76.1914,5000.0
2014-10-29 11:10:00,86.38,86.39,86.37,86.38,2300.0,76.2091,76.2179,76.2002,76.2091,2300.0
2014-10-29 11:15:00,86.39,86.47,86.37,86.45,14800.0,76.2179,76.2885,76.2002,76.2708,14800.0
2014-10-29 11:20:00,86.48,86.53,86.46,86.53,4200.0,76.2973,76.3414,76.2796,76.3414,4200.0
2014-10-29 11:25:00,86.54,86.62,86.54,86.62,11500.0,76.3502,76.4208,76.3502,76.4208,11500.0
2014-10-29 11:30:00,86.61,86.64,86.6,86.62,13200.0,76.412,76.4384,76.4031,76.4208,13200.0
2014-10-29 11:35:00,86.62,86.64,86.61,86.62,10100.0,76.4208,76.4384,76.412,76.4208,10100.0
2014-10-29 11:40:00,86.61,86.68,86.6,86.67,13600.0,76.412,76.4737,76.4031,76.4649,13600.0
2014-10-29 11:45:00,86.66,86.74,86.65,86.74,8800.0,76.4561,76.5267,76.4473,76.5267,8800.0
2014-10-29 11:50:00,86.73,86.75,86.67,86.72,21400.0,76.5178,76.5355,76.4649,76.509,21400.0
2014-10-29 11:55:00,86.71,86.72,86.6,86.61,7000.0,76.5002,76.509,76.4031,76.412,7000.0
2014-10-29 12:00:00,86.61,86.61,86.44,86.44,8100.0,76.412,76.412,76.262,76.262,8100.0
2014-10-29 12:05:00,86.44,86.48,86.42,86.48,6900.0,76.262,76.2973,76.2443,76.2973,6900.0
2014-10-29 12:10:00,86.48,86.56,86.47,86.55,5700.0,76.2973,76.3679,76.2885,76.359,5700.0
2014-10-29 12:15:00,86.56,86.56,86.44,86.45,7700.0,76.3679,76.3679,76.262,76.2708,7700.0
2014-10-29 12:20:00,86.45,86.47,86.42,86.45,12000.0,76.2708,76.2885,76.2443,76.2708,12000.0
2014-10-29 12:25:00,86.46,86.46,86.44,86.46,7600.0,76.2796,76.2796,76.262,76.2796,7600.0
2014-10-29 12:30:00,86.46,86.46,86.4,86.41,9000.0,76.2796,76.2796,76.2267,76.2355,9000.0
2014-10-29 12:35:00,86.41,86.46,86.39,86.45,7500.0,76.2355,76.2796,76.2179,76.2708,7500.0
2014-10-29 12:40:00,86.45,86.47,86.44,86.46,6800.0,76.2708,76.2885,76.262,76.2796,6800.0
2014-10-29 12:45:00,86.47,86.47,86.44,86.46,2800.0,76.2885,76.2885,76.262,76.2796,2800.0
2014-10-29 12:50:00,86.46,86.56,86.45,86.49,12200.0,76.2796,76.3679,76.2708,76.3061,12200.0
2014-10-29 12:55:00,86.5,86.52,86.46,86.46,5200.0,76.3149,76.3326,76.2796,76.2796,5200.0
2014-10-29 13:00:00,86.47,86.48,86.41,86.41,4300.0,76.2885,76.2973,76.2355,76.2355,4300.0
2014-10-29 13:05:00,86.41,86.46,86.41,86.44,9800.0,76.2355,76.2796,76.2355,76.262,9800.0
2014-10-29 13:10:00,86.44,86.46,86.41,86.41,10400.0,76.262,76.2796,76.2355,76.2355,10400.0
2014-10-29 13:15:00,86.4,86.43,86.37,86.42,8600.0,76.2267,76.2532,76.2002,76.2443,8600.0
2014-10-29 13:20:00,86.43,86.49,86.43,86.49,3900.0,76.2532,76.3061,76.2532,76.3061,3900.0
2014-10-29 13:25:00,86.47,86.47,86.43,86.43,4200.0,76.2885,76.2885,76.2532,76.2532,4200.0
2014-10-29 13:30:00,86.42,86.44,86.35,86.35,4300.0,76.2443,76.262,76.1826,76.1826,4300.0
2014-10-29 13:35:00,86.36,86.36,86.31,86.31,4700.0,76.1914,76.1914,76.1473,76.1473,4700.0
2014-10-29 13:40:00,86.31,86.31,86.24,86.24,5200.0,76.1473,76.1473,76.0855,76.0855,5200.0
2014-10-29 13:45:00,86.26,86.29,86.23,86.27,7800.0,76.1032,76.1297,76.0767,76.112,7800.0
2014-10-29 13:50:00,86.27,86.28,86.23,86.28,2600.0,76.112,76.1208,76.0767,76.1208,2600.0
2014-10-29 13:55:00,86.29,86.39,86.29,86.38,4500.0,76.1297,76.2179,76.1297,76.2091,4500.0
2014-10-29 14:00:00,86.38,86.45,86.16,86.24,19200.0,76.2091,76.2708,76.015,76.0855,19200.0
2014-10-29 14:05:00,86.25,86.36,86.18,86.31,11700.0,76.0944,76.1914,76.0326,76.1473,11700.0
2014-10-29 14:10:00,86.36,86.42,86.25,86.29,6900.0,76.1914,76.2443,76.0944,76.1297,6900.0
2014-10-29 14:15:00,86.27,86.27,86.11,86.2,21900.0,76.112,76.112,75.9708,76.0502,21900.0
2014-10-29 14:20:00,86.21,86.38,86.19,86.35,9900.0,76.0591,76.2091,76.0414,76.1826,9900.0
2014-10-29 14:25:00,86.38,86.45,86.35,86.43,9600.0,76.2091,76.2708,76.1826,76.2532,9600.0
2014-10-29 14:30:00,86.46,86.46,86.29,86.4,9600.0,76.2796,76.2796,76.1297,76.2267,9600.0
2014-10-29 14:35:00,86.42,86.43,86.35,86.35,7100.0,76.2443,76.2532,76.1826,76.1826,7100.0
2014-10-29 14:40:00,86.38,86.46,86.35,86.37,8000.0,76.2091,76.2796,76.1826,76.2002,8000.0
2014-10-29 14:45:00,86.39,86.39,86.27,86.31,10300.0,76.2179,76.2179,76.112,76.1473,10300.0
2014-10-29 14:50:00,86.3,86.34,86.25,86.32,10100.0,76.1385,76.1738,76.0944,76.1561,10100.0
2014-10-29 14:55:00,86.32,86.49,86.31,86.46,7000.0,76.1561,76.3061,76.1473,76.2796,7000.0
2014-10-29 15:00:00,86.44,86.48,86.39,86.39,8200.0,76.262,76.2973,76.2179,76.2179,8200.0
2014-10-29 15:05:00,86.39,86.39,86.21,86.25,12700.0,76.2179,76.2179,76.0591,76.0944,12700.0
2014-10-29 15:10:00,86.25,86.3,86.22,86.29,10300.0,76.0944,76.1385,76.0679,76.1297,10300.0
2014-10-29 15:15:00,86.26,86.37,86.25,86.37,7800.0,76.1032,76.2002,76.0944,76.2002,7800.0
2014-10-29 15:20:00,86.38,86.42,86.31,86.33,11300.0,76.2091,76.2443,76.1473,76.1649,11300.0
2014-10-29 15:25:00,86.34,86.4,86.33,86.38,10700.0,76.1738,76.2267,76.1649,76.2091,10700.0
2014-10-29 15:30:00,86.4,86.66,86.4,86.57,23700.0,76.2267,76.4561,76.2267,76.3767,23700.0
2014-10-29 15:35:00,86.57,86.67,86.52,86.66,16800.0,76.3767,76.4649,76.3326,76.4561,16800.0
2014-10-29 15:40:00,86.66,86.73,86.63,86.66,15600.0,76.4561,76.5178,76.4296,76.4561,15600.0
2014-10-29 15:45:00,86.66,86.68,86.62,86.63,22500.0,76.4561,76.4737,76.4208,76.4296,22500.0
2014-10-29 15:50:00,86.63,86.68,86.6,86.65,33600.0,76.4296,76.4737,76.4031,76.4473,33600.0
2014-10-29 15:55:00,86.64,86.75,86.64,86.69,56500.0,76.4384,76.5355,76.4384,76.4826,56500.0
2014-10-30 09:30:00,86.18,86.38,86.16,86.28,25900.0,76.0326,76.2091,76.015,76.1208,25900.0
2014-10-30 09:35:00,86.28,86.67,86.26,86.47,17900.0,76.1208,76.4649,76.1032,76.2885,17900.0
2014-10-30 09:40:00,86.49,86.71,86.46,86.67,15700.0,76.3061,76.5002,76.2796,76.4649,15700.0
2014-10-30 09:45:00,86.62,86.66,86.52,86.63,4000.0,76.4208,76.4561,76.3326,76.4296,4000.0
2014-10-30 09:50:00,86.67,86.71,86.16,86.42,124500.0,76.4649,76.5002,76.015,76.2443,124500.0
2014-10-30 09:55:00,86.44,86.46,86.32,86.36,20200.0,76.262,76.2796,76.1561,76.1914,20200.0
2014-10-30 10:00:00,86.35,86.43,86.25,86.4,23900.0,76.1826,76.2532,76.0944,76.2267,23900.0
2014-10-30 10:05:00,86.45,86.6,86.45,86.6,6700.0,76.2708,76.4031,76.2708,76.4031,6700.0
2014-10-30 10:10:00,86.56,86.64,86.51,86.57,8000.0,76.3679,76.4384,76.3237,76.3767,8000.0
2014-10-30 10:15:00,86.58,86.64,86.48,86.6,7700.0,76.3855,76.4384,76.2973,76.4031,7700.0
2014-10-30 10:20:00,86.58,86.66,86.56,86.57,13300.0,76.3855,76.4561,76.3679,76.3767,13300.0
2014-10-30 10:25:00,86.55,86.55,86.42,86.42,10000.0,76.359,76.359,76.2443,76.2443,10000.0
2014-10-30 10:30:00,86.44,86.44,86.35,86.39,15300.0,76.262,76.262,76.1826,76.2179,15300.0
2014-10-30 10:35:00,86.41,86.41,86.3,86.3,9100.0,76.2355,76.2355,76.1385,76.1385,9100.0
2014-10-30 10:40:00,86.33,86.34,86.25,86.3,5300.0,76.1649,76.1738,76.0944,76.1385,5300.0
2014-10-30 10:45:00,86.32,86.35,86.24,86.26,5400.0,76.1561,76.1826,76.0855,76.1032,5400.0
2014-10-30 10:50:00,86.3,86.35,86.26,86.34,3600.0,76.1385,76.1826,76.1032,76.1738,3600.0
2014-10-30 10:55:00,86.35,86.5,86.34,86.35,33700.0,76.1826,76.3149,76.1738,76.1826,33700.0
2014-10-30 11:00:00,86.36,86.5,86.35,86.45,39600.0,76.1914,76.3149,76.1826,76.2708,39600.0
2014-10-30 11:05:00,86.45,86.46,86.41,86.44,8800.0,76.2708,76.2796,76.2355,76.262,8800.0
2014-10-30 11:10:00,86.45,86.5,86.42,86.46,14600.0,76.2708,76.3149,76.2443,76.2796,14600.0
2014-10-30 11:15:00,86.45,86.5,86.45,86.48,16300.0,76.2708,76.3149,76.2708,76.2973,16300.0
2014-10-30 11:20:00,86.49,86.5,86.42,86.45,9600.0,76.3061,76.3149,76.2443,76.2708,9600.0
2014-10-30 11:25:00,86.45,86.5,86.43,86.48,10600.0,76.2708,76.3149,76.2532,76.2973,10600.0
2014-10-30 11:30:00,86.49,86.52,86.43,86.52,21900.0,76.3061,76.3326,76.2532,76.3326,21900.0
2014-10-30 11:35:00,86.53,86.57,86.5,86.5,17000.0,76.3414,76.3767,76.3149,76.3149,17000.0
2014-10-30 11:40:00,86.51,86.57,86.49,86.55,16800.0,76.3237,76.3767,76.3061,76.359,16800.0
2014-10-30 11:45:00,86.56,86.59,86.53,86.59,20700.0,76.3679,76.3943,76.3414,76.3943,20700.0
2014-10-30 11:50:00,86.59,86.59,86.53,86.55,23000.0,76.3943,76.3943,76.3414,76.359,23000.0
2014-10-30 11:55:00,86.55,86.58,86.54,86.58,15600.0,76.359,76.3855,76.3502,76.3855,15600.0
2014-10-30 12:00:00,86.58,86.6,86.55,86.56,17800.0,76.3855,76.4031,76.359,76.3679,17800.0
2014-10-30 12:05:00,86.56,86.56,86.51,86.55,10900.0,76.3679,76.3679,76.3237,76.359,10900.0
2014-10-30 12:10:00,86.56,86.57,86.54,86.55,11100.0,76.3679,76.3767,76.3502,76.359,11100.0
2014-10-30 12:15:00,86.56,86.57,86.51,86.54,11400.0,76.3679,76.3767,76.3237,76.3502,11400.0
2014-10-30 12:20:00,86.54,86.66,86.54,86.63,22900.0,76.3502,76.4561,76.3502,76.4296,22900.0
2014-10-30 12:25:00,86.65,86.7,86.64,86.69,5600.0,76.4473,76.4914,76.4384,76.4826,5600.0
2014-10-30 12:30:00,86.67,86.67,86.63,86.64,14100.0,76.4649,76.4649,76.4296,76.4384,14100.0
2014-10-30 12:35:00,86.64,86.69,86.64,86.69,3100.0,76.4384,76.4826,76.4384,76.4826,3100.0
2014-10-30 12:40:00,86.7,86.71,86.67,86.67,3300.0,76.4914,76.5002,76.4649,76.4649,3300.0
2014-10-30 12:45:00,86.67,86.68,86.66,86.68,9500.0,76.4649,76.4737,76.4561,76.4737,9500.0
2014-10-30 12:50:00,86.67,86.68,86.66,86.68,3300.0,76.4649,76.4737,76.4561,76.4737,3300.0
2014-10-30 12:55:00,86.69,86.69,86.63,86.63,5600.0,76.4826,76.4826,76.4296,76.4296,5600.0
2014-10-30 13:00:00,86.65,86.66,86.59,86.6,12700.0,76.4473,76.4561,76.3943,76.4031,12700.0
2014-10-30 13:05:00,86.59,86.61,86.59,86.59,3700.0,76.3943,76.412,76.3943,76.3943,3700.0
2014-10-30 13:10:00,86.6,86.61,86.6,86.6,5700.0,76.4031,76.412,76.4031,76.4031,5700.0
2014-10-30 13:15:00,86.6,86.78,86.6,86.75,7000.0,76.4031,76.562,76.4031,76.5355,7000.0
2014-10-30 13:20:00,86.78,86.86,86.7,86.83,3300.0,76.562,76.6325,76.4914,76.6061,3300.0
2014-10-30 13:25:00,86.78,86.83,86.77,86.83,1600.0,76.562,76.6061,76.5531,76.6061,1600.0
2014-10-30 13:30:00,86.82,86.83,86.79,86.83,1700.0,76.5972,76.6061,76.5708,76.6061,1700.0
2014-10-30 13:35:00,86.84,86.97,86.79,86.95,5000.0,76.6149,76.7296,76.5708,76.7119,5000.0
2014-10-30 13:40:00,86.92,86.97,86.92,86.96,1500.0,76.6855,76.7296,76.6855,76.7208,1500.0
2014-10-30 13:45:00,86.97,86.99,86.88,86.93,6800.0,76.7296,76.7472,76.6502,76.6943,6800.0
2014-10-30 13:50:00,86.95,87.08,86.95,87.02,10600.0,76.7119,76.8266,76.7119,76.7737,10600.0
2014-10-30 13:55:00,87.07,87.11,87.05,87.05,5900.0,76.8178,76.8531,76.8002,76.8002,5900.0
2014-10-30 14:00:00,87.05,87.13,87.04,87.13,3800.0,76.8002,76.8707,76.7913,76.8707,3800.0
2014-10-30 14:05:00,87.13,87.24,87.13,87.23,5100.0,76.8707,76.9678,76.8707,76.959,5100.0
2014-10-30 14:10:00,87.23,87.24,87.2,87.21,17800.0,76.959,76.9678,76.9325,76.9413,17800.0
2014-10-30 14:15:00,87.22,87.23,87.1,87.1,5500.0,76.9501,76.959,76.8443,76.8443,5500.0
2014-10-30 14:20:00,87.11,87.13,87.08,87.13,4600.0,76.8531,76.8707,76.8266,76.8707,4600.0
2014-10-30 14:25:00,87.14,87.2,87.14,87.19,7000.0,76.8796,76.9325,76.8796,76.9237,7000.0
2014-10-30 14:30:00,87.19,87.23,87.19,87.2,8600.0,76.9237,76.959,76.9237,76.9325,8600.0
2014-10-30 14:35:00,87.22,87.22,87.18,87.2,5900.0,76.9501,76.9501,76.9149,76.9325,5900.0
2014-10-30 14:40:00,87.19,87.2,87.13,87.16,11600.0,76.9237,76.9325,76.8707,76.8972,11600.0
2014-10-30 14:45:00,87.16,87.17,87.02,87.02,5800.0,76.8972,76.906,76.7737,76.7737,5800.0
2014-10-30 14:50:00,87.01,87.01,86.91,86.92,7400.0,76.7649,76.7649,76.6766,76.6855,7400.0
2014-10-30 14:55:00,86.92,86.93,86.78,86.84,15900.0,76.6855,76.6943,76.562,76.6149,15900.0
2014-10-30 15:00:00,86.85,86.89,86.85,86.89,7500.0,76.6237,76.659,76.6237,76.659,7500.0
2014-10-30 15:05:00,86.89,87.07,86.88,87.04,12200.0,76.659,76.8178,76.6502,76.7913,12200.0
2014-10-30 15:10:00,87.05,87.15,87.04,87.08,11400.0,76.8002,76.8884,76.7913,76.8266,11400.0
2014-10-30 15:15:00,87.08,87.1,86.99,87.05,13900.0,76.8266,76.8443,76.7472,76.8002,13900.0
2014-10-30 15:20:00,87.04,87.06,86.96,86.96,14800.0,76.7913,76.809,76.7208,76.7208,14800.0
2014-10-30 15:25:00,86.97,86.97,86.91,86.94,8800.0,76.7296,76.7296,76.6766,76.7031,8800.0
2014-10-30 15:30:00,86.95,87.0,86.91,87.0,22100.0,76.7119,76.7561,76.6766,76.7561,22100.0
2014-10-30 15:35:00,87.0,87.02,86.97,86.97,12600.0,76.7561,76.7737,76.7296,76.7296,12600.0
2014-10-30 15:40:00,86.98,86.98,86.93,86.95,23200.0,76.7384,76.7384,76.6943,76.7119,23200.0
2014-10-30 15:45:00,86.96,87.05,86.95,87.0,30000.0,76.7208,76.8002,76.7119,76.7561,30000.0
2014-10-30 15:50:00,87.01,87.03,86.98,87.0,56900.0,76.7649,76.7825,76.7384,76.7561,56900.0
2014-10-30 15:55:00,87.01,87.09,86.97,87.06,67700.0,76.7649,76.8355,76.7296,76.809,67700.0
2014-10-31 09:30:00,87.88,88.04,87.8,88.04,42400.0,77.5324,77.6736,77.4619,77.6736,42400.0
2014-10-31 09:35:00,88.03,88.15,87.71,87.99,13200.0,77.6648,77.7706,77.3825,77.6295,13200.0
2014-10-31 09:40:00,88.0,88.21,87.81,87.89,25500.0,77.6383,77.8236,77.4707,77.5413,25500.0
2014-10-31 09:45:00,87.86,87.91,87.59,87.65,14100.0,77.5148,77.5589,77.2766,77.3295,14100.0
2014-10-31 09:50:00,87.68,87.72,87.56,87.64,15100.0,77.356,77.3913,77.2501,77.3207,15100.0
2014-10-31 09:55:00,87.68,87.74,87.55,87.62,8800.0,77.356,77.4089,77.2413,77.303,8800.0
2014-10-31 10:00:00,87.62,87.72,87.62,87.68,7600.0,77.303,77.3913,77.303,77.356,7600.0
2014-10-31 10:05:00,87.71,87.72,87.68,87.7,7100.0,77.3825,77.3913,77.356,77.3736,7100.0
2014-10-31 10:10:00,87.68,87.82,87.64,87.7,26100.0,77.356,77.4795,77.3207,77.3736,26100.0
2014-10-31 10:15:00,87.7,87.74,87.68,87.7,13300.0,77.3736,77.4089,77.356,77.3736,13300.0
2014-10-31 10:20:00,87.71,87.74,87.68,87.7,11400.0,77.3825,77.4089,77.356,77.3736,11400.0
2014-10-31 10:25:00,87.71,87.73,87.68,87.73,10900.0,77.3825,77.4001,77.356,77.4001,10900.0
2014-10-31 10:30:00,87.73,87.73,87.65,87.66,6700.0,77.4001,77.4001,77.3295,77.3383,6700.0
2014-10-31 10:35:00,87.66,87.71,87.65,87.67,7000.0,77.3383,77.3825,77.3295,77.3472,7000.0
2014-10-31 10:40:00,87.66,87.66,87.57,87.62,5400.0,77.3383,77.3383,77.2589,77.303,5400.0
2014-10-31 10:45:00,87.64,87.72,87.63,87.64,7200.0,77.3207,77.3913,77.3119,77.3207,7200.0
2014-10-31 10:50:00,87.66,87.72,87.65,87.65,7100.0,77.3383,77.3913,77.3295,77.3295,7100.0
2014-10-31 10:55:00,87.65,87.65,87.57,87.58,10300.0,77.3295,77.3295,77.2589,77.2678,10300.0
2014-10-31 11:00:00,87.58,87.62,87.54,87.6,14200.0,77.2678,77.303,77.2325,77.2854,14200.0
2014-10-31 11:05:00,87.55,87.69,87.53,87.69,11500.0,77.2413,77.3648,77.2236,77.3648,11500.0
2014-10-31 11:10:00,87.68,87.75,87.67,87.71,25000.0,77.356,77.4177,77.3472,77.3825,25000.0
2014-10-31 11:15:00,87.72,87.74,87.67,87.7,4100.0,77.3913,77.4089,77.3472,77.3736,4100.0
2014-10-31 11:20:00,87.69,87.74,87.67,87.74,21900.0,77.3648,77.4089,77.3472,77.4089,21900.0
2014-10-31 11:25:00,87.72,87.74,87.71,87.73,4100.0,77.3913,77.4089,77.3825,77.4001,4100.0
2014-10-31 11:30:00,87.72,87.75,87.69,87.7,15600.0,77.3913,77.4177,77.3648,77.3736,15600.0
2014-10-31 11:35:00,87.71,87.72,87.67,87.69,5300.0,77.3825,77.3913,77.3472,77.3648,5300.0
2014-10-31 11:40:00,87.68,87.76,87.67,87.76,11400.0,77.356,77.4266,77.3472,77.4266,11400.0
2014-10-31 11:45:00,87.76,87.77,87.68,87.68,8100.0,77.4266,77.4354,77.356,77.356,8100.0
2014-10-31 11:50:00,87.68,87.71,87.65,87.67,2500.0,77.356,77.3825,77.3295,77.3472,2500.0
2014-10-31 11:55:00,87.67,87.71,87.66,87.71,3400.0,77.3472,77.3825,77.3383,77.3825,3400.0
2014-10-31 12:00:00,87.7,87.71,87.66,87.69,2700.0,77.3736,77.3825,77.3383,77.3648,2700.0
2014-10-31 12:05:00,87.68,87.71,87.65,87.65,6400.0,77.356,77.3825,77.3295,77.3295,6400.0
2014-10-31 12:10:00,87.69,87.69,87.62,87.64,3500.0,77.3648,77.3648,77.303,77.3207,3500.0
2014-10-31 12:15:00,87.66,87.7,87.64,87.7,2600.0,77.3383,77.3736,77.3207,77.3736,2600.0
2014-10-31 12:20:00,87.71,87.72,87.66,87.66,2900.0,77.3825,77.3913,77.3383,77.3383,2900.0
2014-10-31 12:25:00,87.66,87.72,87.66,87.7,7000.0,77.3383,77.3913,77.3383,77.3736,7000.0
2014-10-31 12:30:00,87.72,87.74,87.7,87.72,6000.0,77.3913,77.4089,77.3736,77.3913,6000.0
2014-10-31 12:35:00,87.72,87.72,87.68,87.68,6300.0,77.3913,77.3913,77.356,77.356,6300.0
2014-10-31 12:40:00,87.67,87.71,87.67,87.7,5300.0,77.3472,77.3825,77.3472,77.3736,5300.0
2014-10-31 12:45:00,87.7,87.71,87.69,87.69,2800.0,77.3736,77.3825,77.3648,77.3648,2800.0
2014-10-31 12:50:00,87.7,87.8,87.7,87.8,13400.0,77.3736,77.4619,77.3736,77.4619,13400.0
2014-10-31 12:55:00,87.79,87.83,87.79,87.8,10800.0,77.453,77.4883,77.453,77.4619,10800.0
2014-10-31 13:00:00,87.81,87.82,87.79,87.79,6600.0,77.4707,77.4795,77.453,77.453,6600.0
2014-10-31 13:05:00,87.79,87.82,87.78,87.8,3300.0,77.453,77.4795,77.4442,77.4619,3300.0
2014-10-31 13:10:00,87.81,87.82,87.79,87.79,5600.0,77.4707,77.4795,77.453,77.453,5600.0
2014-10-31 13:15:00,87.79,87.82,87.79,87.8,5500.0,77.453,77.4795,77.453,77.4619,5500.0
2014-10-31 13:20:00,87.8,87.82,87.79,87.79,12200.0,77.4619,77.4795,77.453,77.453,12200.0
2014-10-31 13:25:00,87.81,87.81,87.77,87.78,7600.0,77.4707,77.4707,77.4354,77.4442,7600.0
2014-10-31 13:30:00,87.8,87.8,87.76,87.76,2300.0,77.4619,77.4619,77.4266,77.4266,2300.0
2014-10-31 13:35:00,87.78,87.8,87.76,87.8,2800.0,77.4442,77.4619,77.4266,77.4619,2800.0
2014-10-31 13:40:00,87.8,87.82,87.78,87.82,7800.0,77.4619,77.4795,77.4442,77.4795,7800.0
2014-10-31 13:45:00,87.8,87.81,87.78,87.79,6700.0,77.4619,77.4707,77.4442,77.453,6700.0
2014-10-31 13:50:00,87.79,87.79,87.75,87.76,3900.0,77.453,77.453,77.4177,77.4266,3900.0
2014-10-31 13:55:00,87.76,87.78,87.74,87.75,4100.0,77.4266,77.4442,77.4089,77.4177,4100.0
2014-10-31 14:00:00,87.75,87.76,87.73,87.74,6900.0,77.4177,77.4266,77.4001,77.4089,6900.0
2014-10-31 14:05:00,87.74,87.75,87.74,87.74,6600.0,77.4089,77.4177,77.4089,77.4089,6600.0
2014-10-31 14:10:00,87.74,87.75,87.73,87.75,8700.0,77.4089,77.4177,77.4001,77.4177,8700.0
2014-10-31 14:15:00,87.74,87.75,87.73,87.73,8800.0,77.4089,77.4177,77.4001,77.4001,8800.0
2014-10-31 14:20:00,87.73,87.74,87.7,87.7,5700.0,77.4001,77.4089,77.3736,77.3736,5700.0
2014-10-31 14:25:00,87.7,87.71,87.62,87.62,6100.0,77.3736,77.3825,77.303,77.303,6100.0
2014-10-31 14:30:00,87.62,87.64,87.61,87.62,7500.0,77.303,77.3207,77.2942,77.303,7500.0
2014-10-31 14:35:00,87.63,87.67,87.62,87.66,3200.0,77.3119,77.3472,77.303,77.3383,3200.0
2014-10-31 14:40:00,87.67,87.68,87.64,87.64,4600.0,77.3472,77.356,77.3207,77.3207,4600.0
2014-10-31 14:45:00,87.64,87.66,87.62,87.66,12300.0,77.3207,77.3383,77.303,77.3383,12300.0
2014-10-31 14:50:00,87.65,87.67,87.64,87.65,8600.0,77.3295,77.3472,77.3207,77.3295,8600.0
2014-10-31 14:55:00,87.66,87.67,87.63,87.63,12900.0,77.3383,77.3472,77.3119,77.3119,12900.0
2014-10-31 15:00:00,87.63,87.63,87.56,87.56,8700.0,77.3119,77.3119,77.2501,77.2501,8700.0
2014-10-31 15:05:00,87.57,87.57,87.55,87.55,7000.0,77.2589,77.2589,77.2413,77.2413,7000.0
2014-10-31 15:10:00,87.54,87.54,87.49,87.5,5700.0,77.2325,77.2325,77.1884,77.1972,5700.0
2014-10-31 15:15:00,87.48,87.48,87.44,87.44,13600.0,77.1795,77.1795,77.1442,77.1442,13600.0
2014-10-31 15:20:00,87.45,87.46,87.43,87.45,12200.0,77.1531,77.1619,77.1354,77.1531,12200.0
2014-10-31 15:25:00,87.45,87.5,87.44,87.5,15100.0,77.1531,77.1972,77.1442,77.1972,15100.0
2014-10-31 15:30:00,87.5,87.52,87.48,87.51,15600.0,77.1972,77.2148,77.1795,77.206,15600.0
2014-10-31 15:35:00,87.5,87.51,87.46,87.46,21700.0,77.1972,77.206,77.1619,77.1619,21700.0
2014-10-31 15:40:00,87.46,87.52,87.46,87.48,26400.0,77.1619,77.2148,77.1619,77.1795,26400.0
2014-10-31 15:45:00,87.49,87.51,87.47,87.5,47700.0,77.1884,77.206,77.1707,77.1972,47700.0
2014-10-31 15:50:00,87.5,87.52,87.44,87.48,79300.0,77.1972,77.2148,77.1442,77.1795,79300.0
2014-10-31 15:55:00,87.47,87.52,87.45,87.51,72200.0,77.1707,77.2148,77.1531,77.206,72200.0
2014-11-03 09:30:00,87.36,87.8,87.36,87.55,21200.0,77.0737,77.4619,77.0737,77.2413,21200.0
2014-11-03 09:35:00,87.47,87.6,87.28,87.4,23800.0,77.1707,77.2854,77.0031,77.109,23800.0
2014-11-03 09:40:00,87.39,87.53,87.38,87.53,24900.0,77.1001,77.2236,77.0913,77.2236,24900.0
2014-11-03 09:45:00,87.53,87.58,87.47,87.49,10000.0,77.2236,77.2678,77.1707,77.1884,10000.0
2014-11-03 09:50:00,87.5,87.57,87.48,87.54,8400.0,77.1972,77.2589,77.1795,77.2325,8400.0
2014-11-03 09:55:00,87.54,87.55,87.46,87.46,25700.0,77.2325,77.2413,77.1619,77.1619,25700.0
2014-11-03 10:00:00,87.48,87.63,87.46,87.46,30900.0,77.1795,77.3119,77.1619,77.1619,30900.0
2014-11-03 10:05:00,87.43,87.46,87.4,87.45,35900.0,77.1354,77.1619,77.109,77.1531,35900.0
2014-11-03 10:10:00,87.44,87.52,87.26,87.3,36700.0,77.1442,77.2148,76.9854,77.0207,36700.0
2014-11-03 10:15:00,87.26,87.26,87.09,87.09,18500.0,76.9854,76.9854,76.8355,76.8355,18500.0
2014-11-03 10:20:00,87.09,87.12,87.07,87.1,8800.0,76.8355,76.8619,76.8178,76.8443,8800.0
2014-11-03 10:25:00,87.11,87.12,87.04,87.05,6900.0,76.8531,76.8619,76.7913,76.8002,6900.0
2014-11-03 10:30:00,87.04,87.09,86.99,87.09,10700.0,76.7913,76.8355,76.7472,76.8355,10700.0
2014-11-03 10:35:00,87.1,87.33,87.1,87.31,12300.0,76.8443,77.0472,76.8443,77.0295,12300.0
2014-11-03 10:40:00,87.29,87.31,87.13,87.13,4800.0,77.0119,77.0295,76.8707,76.8707,4800.0
2014-11-03 10:45:00,87.11,87.11,86.96,86.96,12100.0,76.8531,76.8531,76.7208,76.7208,12100.0
2014-11-03 10:50:00,86.99,87.08,86.98,87.06,10000.0,76.7472,76.8266,76.7384,76.809,10000.0
2014-11-03 10:55:00,87.06,87.16,87.04,87.05,20600.0,76.809,76.8972,76.7913,76.8002,20600.0
2014-11-03 11:00:00,87.04,87.05,86.98,87.04,9700.0,76.7913,76.8002,76.7384,76.7913,9700.0
2014-11-03 11:05:00,87.04,87.04,86.98,86.98,9200.0,76.7913,76.7913,76.7384,76.7384,9200.0
2014-11-03 11:10:00,87.0,87.01,86.97,86.97,18000.0,76.7561,76.7649,76.7296,76.7296,18000.0
2014-11-03 11:15:00,86.99,86.99,86.97,86.98,7700.0,76.7472,76.7472,76.7296,76.7384,7700.0
2014-11-03 11:20:00,86.99,87.01,86.98,86.98,7700.0,76.7472,76.7649,76.7384,76.7384,7700.0
2014-11-03 11:25:00,86.97,86.98,86.9,86.93,5000.0,76.7296,76.7384,76.6678,76.6943,5000.0
2014-11-03 11:30:00,86.94,86.95,86.89,86.89,9700.0,76.7031,76.7119,76.659,76.659,9700.0
2014-11-03 11:35:00,86.9,86.9,86.82,86.89,6300.0,76.6678,76.6678,76.5972,76.659,6300.0
2014-11-03 11:40:00,86.88,86.98,86.88,86.98,2600.0,76.6502,76.7384,76.6502,76.7384,2600.0
2014-11-03 11:45:00,86.98,87.01,86.98,87.0,7700.0,76.7384,76.7649,76.7384,76.7561,7700.0
2014-11-03 11:50:00,86.99,87.02,86.99,87.02,3800.0,76.7472,76.7737,76.7472,76.7737,3800.0
2014-11-03 11:55:00,87.01,87.05,87.01,87.03,27100.0,76.7649,76.8002,76.7649,76.7825,27100.0
2014-11-03 12:00:00,87.03,87.03,86.97,87.0,9100.0,76.7825,76.7825,76.7296,76.7561,9100.0
2014-11-03 12:05:00,86.99,87.01,86.97,87.0,18700.0,76.7472,76.7649,76.7296,76.7561,18700.0
2014-11-03 12:10:00,87.0,87.01,86.99,86.99,2600.0,76.7561,76.7649,76.7472,76.7472,2600.0
2014-11-03 12:15:00,87.0,87.01,86.99,87.01,4400.0,76.7561,76.7649,76.7472,76.7649,4400.0
2014-11-03 12:20:00,87.01,87.01,86.99,87.01,5700.0,76.7649,76.7649,76.7472,76.7649,5700.0
2014-11-03 12:25:00,87.01,87.01,86.98,87.0,7100.0,76.7649,76.7649,76.7384,76.7561,7100.0
2014-11-03 12:30:00,87.0,87.02,86.98,86.99,5600.0,76.7561,76.7737,76.7384,76.7472,5600.0
2014-11-03 12:35:00,86.99,87.01,86.99,87.0,2900.0,76.7472,76.7649,76.7472,76.7561,2900.0
2014-11-03 12:40:00,86.99,87.03,86.99,87.01,5800.0,76.7472,76.7825,76.7472,76.7649,5800.0
2014-11-03 12:45:00,87.01,87.02,87.01,87.02,2900.0,76.7649,76.7737,76.7649,76.7737,2900.0
2014-11-03 12:50:00,87.02,87.02,86.98,87.0,6900.0,76.7737,76.7737,76.7384,76.7561,6900.0
2014-11-03 12:55:00,87.0,87.01,86.98,86.98,6200.0,76.7561,76.7649,76.7384,76.7384,6200.0
2014-11-03 13:00:00,86.98,87.01,86.98,87.0,3700.0,76.7384,76.7649,76.7384,76.7561,3700.0
2014-11-03 13:05:00,87.0,87.02,86.99,87.01,8400.0,76.7561,76.7737,76.7472,76.7649,8400.0
2014-11-03 13:10:00,87.01,87.01,86.99,87.0,1700.0,76.7649,76.7649,76.7472,76.7561,1700.0
2014-11-03 13:15:00,87.0,87.01,86.99,87.0,4100.0,76.7561,76.7649,76.7472,76.7561,4100.0
2014-11-03 13:20:00,87.02,87.03,86.99,86.99,10500.0,76.7737,76.7825,76.7472,76.7472,10500.0
2014-11-03 13:25:00,87.0,87.01,86.97,86.98,4000.0,76.7561,76.7649,76.7296,76.7384,4000.0
2014-11-03 13:30:00,86.99,86.99,86.96,86.97,4300.0,76.7472,76.7472,76.7208,76.7296,4300.0
2014-11-03 13:35:00,86.97,86.97,86.91,86.91,6500.0,76.7296,76.7296,76.6766,76.6766,6500.0
2014-11-03 13:40:00,86.91,86.92,86.9,86.9,5100.0,76.6766,76.6855,76.6678,76.6678,5100.0
2014-11-03 13:45:00,86.91,86.91,86.89,86.89,7600.0,76.6766,76.6766,76.659,76.659,7600.0
2014-11-03 13:50:00,86.88,86.9,86.87,86.88,12200.0,76.6502,76.6678,76.6414,76.6502,12200.0
2014-11-03 13:55:00,86.89,86.91,86.87,86.89,8200.0,76.659,76.6766,76.6414,76.659,8200.0
2014-11-03 14:00:00,86.89,86.9,86.88,86.89,6000.0,76.659,76.6678,76.6502,76.659,6000.0
2014-11-03 14:05:00,86.88,86.9,86.87,86.9,7000.0,76.6502,76.6678,76.6414,76.6678,7000.0
2014-11-03 14:10:00,86.9,86.95,86.89,86.92,12200.0,76.6678,76.7119,76.659,76.6855,12200.0
2014-11-03 14:15:00,86.93,86.95,86.92,86.95,3200.0,76.6943,76.7119,76.6855,76.7119,3200.0
2014-11-03 14:20:00,86.95,86.97,86.94,86.97,12000.0,76.7119,76.7296,76.7031,76.7296,12000.0
2014-11-03 14:25:00,86.97,86.97,86.92,86.95,7200.0,76.7296,76.7296,76.6855,76.7119,7200.0
2014-11-03 14:30:00,86.94,86.95,86.82,86.82,13700.0,76.7031,76.7119,76.5972,76.5972,13700.0
2014-11-03 14:35:00,86.82,86.89,86.82,86.89,7900.0,76.5972,76.659,76.5972,76.659,7900.0
2014-11-03 14:40:00,86.89,86.93,86.87,86.92,8000.0,76.659,76.6943,76.6414,76.6855,8000.0
2014-11-03 14:45:00,86.92,86.94,86.92,86.94,5400.0,76.6855,76.7031,76.6855,76.7031,5400.0
2014-11-03 14:50:00,86.94,86.97,86.94,86.97,3300.0,76.7031,76.7296,76.7031,76.7296,3300.0
2014-11-03 14:55:00,86.97,86.99,86.95,86.97,10000.0,76.7296,76.7472,76.7119,76.7296,10000.0
2014-11-03 15:00:00,86.97,86.98,86.94,86.96,8900.0,76.7296,76.7384,76.7031,76.7208,8900.0
2014-11-03 15:05:00,86.95,86.95,86.92,86.95,9200.0,76.7119,76.7119,76.6855,76.7119,9200.0
2014-11-03 15:10:00,86.94,86.95,86.94,86.94,5500.0,76.7031,76.7119,76.7031,76.7031,5500.0
2014-11-03 15:15:00,86.94,86.94,86.9,86.92,11100.0,76.7031,76.7031,76.6678,76.6855,11100.0
2014-11-03 15:20:00,86.92,86.93,86.89,86.9,15900.0,76.6855,76.6943,76.659,76.6678,15900.0
2014-11-03 15:25:00,86.91,86.91,86.74,86.76,16000.0,76.6766,76.6766,76.5267,76.5443,16000.0
2014-11-03 15:30:00,86.76,86.85,86.76,86.85,14700.0,76.5443,76.6237,76.5443,76.6237,14700.0
2014-11-03 15:35:00,86.86,86.87,86.81,86.81,16200.0,76.6325,76.6414,76.5884,76.5884,16200.0
2014-11-03 15:40:00,86.82,86.87,86.81,86.84,19800.0,76.5972,76.6414,76.5884,76.6149,19800.0
2014-11-03 15:45:00,86.83,86.94,86.79,86.79,32800.0,76.6061,76.7031,76.5708,76.5708,32800.0
2014-11-03 15:50:00,86.8,86.86,86.79,86.83,42400.0,76.5796,76.6325,76.5708,76.6061,42400.0
2014-11-03 15:55:00,86.83,86.9,86.81,86.87,123600.0,76.6061,76.6678,76.5884,76.6414,123600.0
2014-11-04 09:30:00,86.88,87.11,86.78,87.11,19400.0,76.6502,76.8531,76.562,76.8531,19400.0
2014-11-04 09:35:00,87.01,87.33,87.0,87.29,9900.0,76.7649,77.0472,76.7561,77.0119,9900.0
2014-11-04 09:40:00,87.32,87.34,87.03,87.12,10600.0,77.0384,77.056,76.7825,76.8619,10600.0
2014-11-04 09:45:00,87.13,87.27,87.06,87.24,6300.0,76.8707,76.9943,76.809,76.9678,6300.0
2014-11-04 09:50:00,87.24,87.35,87.13,87.27,11200.0,76.9678,77.0648,76.8707,76.9943,11200.0
2014-11-04 09:55:00,87.28,87.37,87.27,87.27,5000.0,77.0031,77.0825,76.9943,76.9943,5000.0
2014-11-04 10:00:00,87.26,87.31,87.19,87.31,11800.0,76.9854,77.0295,76.9237,77.0295,11800.0
2014-11-04 10:05:00,87.3,87.4,87.28,87.32,5300.0,77.0207,77.109,77.0031,77.0384,5300.0
2014-11-04 10:10:00,87.34,87.45,87.34,87.45,16300.0,77.056,77.1531,77.056,77.1531,16300.0
2014-11-04 10:15:00,87.45,87.45,87.39,87.42,8200.0,77.1531,77.1531,77.1001,77.1266,8200.0
2014-11-04 10:20:00,87.41,87.55,87.4,87.52,12300.0,77.1178,77.2413,77.109,77.2148,12300.0
2014-11-04 10:25:00,87.54,87.54,87.44,87.47,22400.0,77.2325,77.2325,77.1442,77.1707,22400.0
2014-11-04 10:30:00,87.47,87.51,87.4,87.42,10400.0,77.1707,77.206,77.109,77.1266,10400.0
2014-11-04 10:35:00,87.42,87.47,87.4,87.43,8600.0,77.1266,77.1707,77.109,77.1354,8600.0
2014-11-04 10:40:00,87.45,87.53,87.44,87.44,6500.0,77.1531,77.2236,77.1442,77.1442,6500.0
2014-11-04 10:45:00,87.43,87.47,87.33,87.36,6900.0,77.1354,77.1707,77.0472,77.0737,6900.0
2014-11-04 10:50:00,87.36,87.43,87.36,87.4,7000.0,77.0737,77.1354,77.0737,77.109,7000.0
2014-11-04 10:55:00,87.37,87.42,87.17,87.28,46100.0,77.0825,77.1266,76.906,77.0031,46100.0
2014-11-04 11:00:00,87.27,87.28,87.22,87.22,10300.0,76.9943,77.0031,76.9501,76.9501,10300.0
2014-11-04 11:05:00,87.22,87.27,87.16,87.2,17300.0,76.9501,76.9943,76.8972,76.9325,17300.0
2014-11-04 11:10:00,87.18,87.31,87.17,87.3,8600.0,76.9149,77.0295,76.906,77.0207,8600.0
2014-11-04 11:15:00,87.3,87.31,87.23,87.26,4400.0,77.0207,77.0295,76.959,76.9854,4400.0
2014-11-04 11:20:00,87.23,87.27,87.13,87.26,6000.0,76.959,76.9943,76.8707,76.9854,6000.0
2014-11-04 11:25:00,87.26,87.29,87.15,87.15,5500.0,76.9854,77.0119,76.8884,76.8884,5500.0
2014-11-04 11:30:00,87.16,87.18,87.13,87.17,8100.0,76.8972,76.9149,76.8707,76.906,8100.0
2014-11-04 11:35:00,87.16,87.17,87.12,87.13,3900.0,76.8972,76.906,76.8619,76.8707,3900.0
2014-11-04 11:40:00,87.14,87.15,87.1,87.13,4800.0,76.8796,76.8884,76.8443,76.8707,4800.0
2014-11-04 11:45:00,87.14,87.16,87.12,87.15,4000.0,76.8796,76.8972,76.8619,76.8884,4000.0
2014-11-04 11:50:00,87.15,87.15,87.07,87.11,7200.0,76.8884,76.8884,76.8178,76.8531,7200.0
2014-11-04 11:55:00,87.1,87.1,86.95,86.99,10300.0,76.8443,76.8443,76.7119,76.7472,10300.0
2014-11-04 12:00:00,87.01,87.06,86.98,87.06,8500.0,76.7649,76.809,76.7384,76.809,8500.0
2014-11-04 12:05:00,87.06,87.09,87.03,87.04,15400.0,76.809,76.8355,76.7825,76.7913,15400.0
2014-11-04 12:10:00,87.07,87.14,87.03,87.09,15100.0,76.8178,76.8796,76.7825,76.8355,15100.0
2014-11-04 12:15:00,87.09,87.15,87.08,87.1,27100.0,76.8355,76.8884,76.8266,76.8443,27100.0
2014-11-04 12:20:00,87.09,87.14,86.99,87.14,19400.0,76.8355,76.8796,76.7472,76.8796,19400.0
2014-11-04 12:25:00,87.14,87.3,87.13,87.28,7500.0,76.8796,77.0207,76.8707,77.0031,7500.0
2014-11-04 12:30:00,87.28,87.31,87.28,87.29,3900.0,77.0031,77.0295,77.0031,77.0119,3900.0
2014-11-04 12:35:00,87.28,87.28,87.23,87.25,2500.0,77.0031,77.0031,76.959,76.9766,2500.0
2014-11-04 12:40:00,87.26,87.3,87.26,87.27,1800.0,76.9854,77.0207,76.9854,76.9943,1800.0
2014-11-04 12:45:00,87.31,87.36,87.31,87.35,4900.0,77.0295,77.0737,77.0295,77.0648,4900.0
2014-11-04 12:50:00,87.33,87.33,87.3,87.31,2700.0,77.0472,77.0472,77.0207,77.0295,2700.0
2014-11-04 12:55:00,87.31,87.32,87.29,87.3,3200.0,77.0295,77.0384,77.0119,77.0207,3200.0
2014-11-04 13:00:00,87.29,87.31,87.26,87.26,2300.0,77.0119,77.0295,76.9854,76.9854,2300.0
2014-11-04 13:05:00,87.27,87.29,87.24,87.25,2200.0,76.9943,77.0119,76.9678,76.9766,2200.0
2014-11-04 13:10:00,87.24,87.25,87.21,87.23,3800.0,76.9678,76.9766,76.9413,76.959,3800.0
2014-11-04 13:15:00,87.24,87.26,87.2,87.2,3900.0,76.9678,76.9854,76.9325,76.9325,3900.0
2014-11-04 13:20:00,87.2,87.2,87.15,87.17,2200.0,76.9325,76.9325,76.8884,76.906,2200.0
2014-11-04 13:25:00,87.18,87.18,87.14,87.16,2300.0,76.9149,76.9149,76.8796,76.8972,2300.0
2014-11-04 13:30:00,87.15,87.15,87.12,87.14,5400.0,76.8884,76.8884,76.8619,76.8796,5400.0
2014-11-04 13:35:00,87.14,87.23,87.14,87.19,1700.0,76.8796,76.959,76.8796,76.9237,1700.0
2014-11-04 13:40:00,87.19,87.23,87.19,87.21,1300.0,76.9237,76.959,76.9237,76.9413,1300.0
2014-11-04 13:45:00,87.21,87.29,87.2,87.29,2200.0,76.9413,77.0119,76.9325,77.0119,2200.0
2014-11-04 13:50:00,87.31,87.39,87.31,87.39,8200.0,77.0295,77.1001,77.0295,77.1001,8200.0
2014-11-04 13:55:00,87.38,87.43,87.38,87.42,3800.0,77.0913,77.1354,77.0913,77.1266,3800.0
2014-11-04 14:00:00,87.4,87.42,87.36,87.36,3500.0,77.109,77.1266,77.0737,77.0737,3500.0
2014-11-04 14:05:00,87.36,87.41,87.35,87.4,6100.0,77.0737,77.1178,77.0648,77.109,6100.0
2014-11-04 14:10:00,87.4,87.43,87.38,87.38,4500.0,77.109,77.1354,77.0913,77.0913,4500.0
2014-11-04 14:15:00,87.39,87.4,87.36,87.36,3800.0,77.1001,77.109,77.0737,77.0737,3800.0
2014-11-04 14:20:00,87.36,87.4,87.36,87.36,3700.0,77.0737,77.109,77.0737,77.0737,3700.0
2014-11-04 14:25:00,87.37,87.38,87.33,87.33,4800.0,77.0825,77.0913,77.0472,77.0472,4800.0
2014-11-04 14:30:00,87.33,87.35,87.31,87.32,2200.0,77.0472,77.0648,77.0295,77.0384,2200.0
2014-11-04 14:35:00,87.32,87.37,87.32,87.36,3500.0,77.0384,77.0825,77.0384,77.0737,3500.0
2014-11-04 14:40:00,87.38,87.39,87.33,87.35,11500.0,77.0913,77.1001,77.0472,77.0648,11500.0
2014-11-04 14:45:00,87.36,87.4,87.32,87.35,8600.0,77.0737,77.109,77.0384,77.0648,8600.0
2014-11-04 14:50:00,87.36,87.42,87.36,87.42,51500.0,77.0737,77.1266,77.0737,77.1266,51500.0
2014-11-04 14:55:00,87.42,87.5,87.35,87.5,60600.0,77.1266,77.1972,77.0648,77.1972,60600.0
2014-11-04 15:00:00,87.5,87.52,87.47,87.51,18600.0,77.1972,77.2148,77.1707,77.206,18600.0
2014-11-04 15:05:00,87.52,87.59,87.52,87.58,9600.0,77.2148,77.2766,77.2148,77.2678,9600.0
2014-11-04 15:10:00,87.59,87.6,87.56,87.58,8000.0,77.2766,77.2854,77.2501,77.2678,8000.0
2014-11-04 15:15:00,87.58,87.63,87.56,87.63,11800.0,77.2678,77.3119,77.2501,77.3119,11800.0
2014-11-04 15:20:00,87.62,87.68,87.62,87.67,12400.0,77.303,77.356,77.303,77.3472,12400.0
2014-11-04 15:25:00,87.67,87.68,87.58,87.63,30700.0,77.3472,77.356,77.2678,77.3119,30700.0
2014-11-04 15:30:00,87.63,87.64,87.62,87.63,13800.0,77.3119,77.3207,77.303,77.3119,13800.0
2014-11-04 15:35:00,87.63,87.66,87.61,87.65,32900.0,77.3119,77.3383,77.2942,77.3295,32900.0
2014-11-04 15:40:00,87.64,87.67,87.61,87.61,19500.0,77.3207,77.3472,77.2942,77.2942,19500.0
2014-11-04 15:45:00,87.62,87.7,87.62,87.67,26200.0,77.303,77.3736,77.303,77.3472,26200.0
2014-11-04 15:50:00,87.67,87.69,87.66,87.68,16300.0,77.3472,77.3648,77.3383,77.356,16300.0
2014-11-04 15:55:00,87.68,87.72,87.65,87.65,53800.0,77.356,77.3913,77.3295,77.3295,53800.0
2014-11-05 09:30:00,88.02,88.2,87.89,88.09,41600.0,77.6559,77.8148,77.5413,77.7177,41600.0
2014-11-05 09:35:00,88.02,88.05,87.67,87.78,22400.0,77.6559,77.6824,77.3472,77.4442,22400.0
2014-11-05 09:40:00,87.75,87.92,87.72,87.82,5700.0,77.4177,77.5677,77.3913,77.4795,5700.0
2014-11-05 09:45:00,87.81,87.87,87.67,87.75,9700.0,77.4707,77.5236,77.3472,77.4177,9700.0
2014-11-05 09:50:00,87.8,87.93,87.8,87.9,3700.0,77.4619,77.5765,77.4619,77.5501,3700.0
2014-11-05 09:55:00,87.91,88.0,87.84,87.97,20100.0,77.5589,77.6383,77.4971,77.6118,20100.0
2014-11-05 10:00:00,88.01,88.01,87.82,87.93,3500.0,77.6471,77.6471,77.4795,77.5765,3500.0
2014-11-05 10:05:00,87.91,87.97,87.91,87.95,3100.0,77.5589,77.6118,77.5589,77.5942,3100.0
2014-11-05 10:10:00,87.94,87.97,87.94,87.94,3700.0,77.5854,77.6118,77.5854,77.5854,3700.0
2014-11-05 10:15:00,87.93,88.01,87.9,88.01,12500.0,77.5765,77.6471,77.5501,77.6471,12500.0
2014-11-05 10:20:00,87.99,88.0,87.92,87.93,4400.0,77.6295,77.6383,77.5677,77.5765,4400.0
2014-11-05 10:25:00,87.91,87.91,87.8,87.8,4600.0,77.5589,77.5589,77.4619,77.4619,4600.0
2014-11-05 10:30:00,87.79,87.79,87.7,87.71,11000.0,77.453,77.453,77.3736,77.3825,11000.0
2014-11-05 10:35:00,87.73,87.75,87.7,87.72,8600.0,77.4001,77.4177,77.3736,77.3913,8600.0
2014-11-05 10:40:00,87.71,87.78,87.71,87.75,11100.0,77.3825,77.4442,77.3825,77.4177,11100.0
2014-11-05 10:45:00,87.74,87.76,87.71,87.74,9400.0,77.4089,77.4266,77.3825,77.4089,9400.0
2014-11-05 10:50:00,87.75,87.77,87.74,87.77,2600.0,77.4177,77.4354,77.4089,77.4354,2600.0
2014-11-05 10:55:00,87.77,87.92,87.76,87.92,3600.0,77.4354,77.5677,77.4266,77.5677,3600.0
2014-11-05 11:00:00,87.92,87.98,87.92,87.95,4200.0,77.5677,77.6207,77.5677,77.5942,4200.0
2014-11-05 11:05:00,87.98,88.05,87.98,88.0,12600.0,77.6207,77.6824,77.6207,77.6383,12600.0
2014-11-05 11:10:00,88.0,88.0,87.89,87.92,6900.0,77.6383,77.6383,77.5413,77.5677,6900.0
2014-11-05 11:15:00,87.95,87.97,87.8,87.8,10200.0,77.5942,77.6118,77.4619,77.4619,10200.0
2014-11-05 11:20:00,87.8,87.87,87.75,87.81,26200.0,77.4619,77.5236,77.4177,77.4707,26200.0
2014-11-05 11:25:00,87.79,87.91,87.78,87.87,3500.0,77.453,77.5589,77.4442,77.5236,3500.0
2014-11-05 11:30:00,87.84,87.93,87.84,87.93,2000.0,77.4971,77.5765,77.4971,77.5765,2000.0
2014-11-05 11:35:00,87.91,87.93,87.85,87.89,5700.0,77.5589,77.5765,77.506,77.5413,5700.0
2014-11-05 11:40:00,87.9,87.96,87.87,87.96,5800.0,77.5501,77.603,77.5236,77.603,5800.0
2014-11-05 11:45:00,87.94,88.01,87.94,88.01,2200.0,77.5854,77.6471,77.5854,77.6471,2200.0
2014-11-05 11:50:00,88.02,88.05,87.98,88.0,6000.0,77.6559,77.6824,77.6207,77.6383,6000.0
2014-11-05 11:55:00,88.0,88.04,87.99,88.03,4500.0,77.6383,77.6736,77.6295,77.6648,4500.0
2014-11-05 12:00:00,88.03,88.08,88.0,88.06,54700.0,77.6648,77.7089,77.6383,77.6912,54700.0
2014-11-05 12:05:00,88.05,88.05,88.01,88.03,7100.0,77.6824,77.6824,77.6471,77.6648,7100.0
2014-11-05 12:10:00,88.03,88.07,88.02,88.05,33900.0,77.6648,77.7001,77.6559,77.6824,33900.0
2014-11-05 12:15:00,88.06,88.06,87.98,87.98,38700.0,77.6912,77.6912,77.6207,77.6207,38700.0
2014-11-05 12:20:00,87.97,87.99,87.96,87.97,2800.0,77.6118,77.6295,77.603,77.6118,2800.0
2014-11-05 12:25:00,87.97,87.98,87.96,87.96,4700.0,77.6118,77.6207,77.603,77.603,4700.0
2014-11-05 12:30:00,87.96,87.98,87.9,87.9,5100.0,77.603,77.6207,77.5501,77.5501,5100.0
2014-11-05 12:35:00,87.91,87.94,87.88,87.94,9600.0,77.5589,77.5854,77.5324,77.5854,9600.0
2014-11-05 12:40:00,87.93,87.93,87.89,87.91,3300.0,77.5765,77.5765,77.5413,77.5589,3300.0
2014-11-05 12:45:00,87.91,87.94,87.91,87.93,1900.0,77.5589,77.5854,77.5589,77.5765,1900.0
2014-11-05 12:50:00,87.93,87.94,87.92,87.93,3300.0,77.5765,77.5854,77.5677,77.5765,3300.0
2014-11-05 12:55:00,87.93,87.95,87.9,87.94,3100.0,77.5765,77.5942,77.5501,77.5854,3100.0
2014-11-05 13:00:00,87.95,87.97,87.95,87.95,1300.0,77.5942,77.6118,77.5942,77.5942,1300.0
2014-11-05 13:05:00,87.96,87.99,87.95,87.99,1700.0,77.603,77.6295,77.5942,77.6295,1700.0
2014-11-05 13:10:00,87.97,88.0,87.95,88.0,5400.0,77.6118,77.6383,77.5942,77.6383,5400.0
2014-11-05 13:15:00,88.0,88.01,87.91,87.91,5700.0,77.6383,77.6471,77.5589,77.5589,5700.0
2014-11-05 13:20:00,87.92,88.02,87.89,87.99,27900.0,77.5677,77.6559,77.5413,77.6295,27900.0
2014-11-05 13:25:00,87.98,88.01,87.97,87.99,19000.0,77.6207,77.6471,77.6118,77.6295,19000.0
2014-11-05 13:30:00,88.0,88.02,87.98,87.99,7800.0,77.6383,77.6559,77.6207,77.6295,7800.0
2014-11-05 13:35:00,88.0,88.0,87.9,87.9,7900.0,77.6383,77.6383,77.5501,77.5501,7900.0
2014-11-05 13:40:00,87.92,87.93,87.87,87.87,4200.0,77.5677,77.5765,77.5236,77.5236,4200.0
2014-11-05 13:45:00,87.87,87.88,87.85,87.88,4500.0,77.5236,77.5324,77.506,77.5324,4500.0
2014-11-05 13:50:00,87.89,87.96,87.87,87.89,15800.0,77.5413,77.603,77.5236,77.5413,15800.0
2014-11-05 13:55:00,87.9,87.91,87.87,87.91,4300.0,77.5501,77.5589,77.5236,77.5589,4300.0
2014-11-05 14:00:00,87.89,87.95,87.87,87.91,10900.0,77.5413,77.5942,77.5236,77.5589,10900.0
2014-11-05 14:05:00,87.91,87.92,87.84,87.85,5200.0,77.5589,77.5677,77.4971,77.506,5200.0
2014-11-05 14:10:00,87.86,87.95,87.84,87.95,9300.0,77.5148,77.5942,77.4971,77.5942,9300.0
2014-11-05 14:15:00,87.94,88.01,87.92,88.01,5000.0,77.5854,77.6471,77.5677,77.6471,5000.0
2014-11-05 14:20:00,87.99,88.01,87.98,87.98,3200.0,77.6295,77.6471,77.6207,77.6207,3200.0
2014-11-05 14:25:00,87.98,88.11,87.98,88.1,4100.0,77.6207,77.7354,77.6207,77.7265,4100.0
2014-11-05 14:30:00,88.07,88.1,88.03,88.1,7600.0,77.7001,77.7265,77.6648,77.7265,7600.0
2014-11-05 14:35:00,88.09,88.11,88.06,88.07,5500.0,77.7177,77.7354,77.6912,77.7001,5500.0
2014-11-05 14:40:00,88.06,88.1,88.01,88.06,14400.0,77.6912,77.7265,77.6471,77.6912,14400.0
2014-11-05 14:45:00,88.07,88.08,88.05,88.06,4900.0,77.7001,77.7089,77.6824,77.6912,4900.0
2014-11-05 14:50:00,88.06,88.13,88.05,88.12,8400.0,77.6912,77.753,77.6824,77.7442,8400.0
2014-11-05 14:55:00,88.13,88.23,88.13,88.21,14800.0,77.753,77.8412,77.753,77.8236,14800.0
2014-11-05 15:00:00,88.21,88.21,88.13,88.14,25700.0,77.8236,77.8236,77.753,77.7618,25700.0
2014-11-05 15:05:00,88.14,88.15,88.08,88.08,14800.0,77.7618,77.7706,77.7089,77.7089,14800.0
2014-11-05 15:10:00,88.07,88.09,88.05,88.06,8000.0,77.7001,77.7177,77.6824,77.6912,8000.0
2014-11-05 15:15:00,88.06,88.08,87.96,87.96,8300.0,77.6912,77.7089,77.603,77.603,8300.0
2014-11-05 15:20:00,87.96,87.98,87.88,87.89,11500.0,77.603,77.6207,77.5324,77.5413,11500.0
2014-11-05 15:25:00,87.92,87.96,87.91,87.95,18700.0,77.5677,77.603,77.5589,77.5942,18700.0
2014-11-05 15:30:00,87.92,88.01,87.87,87.98,48500.0,77.5677,77.6471,77.5236,77.6207,48500.0
2014-11-05 15:35:00,88.0,88.05,87.99,88.0,11300.0,77.6383,77.6824,77.6295,77.6383,11300.0
2014-11-05 15:40:00,88.0,88.13,88.0,88.11,47300.0,77.6383,77.753,77.6383,77.7354,47300.0
2014-11-05 15:45:00,88.11,88.11,88.02,88.09,25400.0,77.7354,77.7354,77.6559,77.7177,25400.0
2014-11-05 15:50:00,88.09,88.13,88.01,88.03,34200.0,77.7177,77.753,77.6471,77.6648,34200.0
2014-11-05 15:55:00,88.04,88.07,87.99,88.03,50300.0,77.6736,77.7001,77.6295,77.6648,50300.0
2014-11-06 09:30:00,88.27,88.38,88.05,88.35,18200.0,77.8765,77.9736,77.6824,77.9471,18200.0
2014-11-06 09:35:00,88.29,88.35,88.25,88.28,8600.0,77.8942,77.9471,77.8589,77.8853,8600.0
2014-11-06 09:40:00,88.28,88.39,88.25,88.34,4100.0,77.8853,77.9824,77.8589,77.9383,4100.0
2014-11-06 09:45:00,88.34,88.49,88.32,88.49,7400.0,77.9383,78.0706,77.9206,78.0706,7400.0
2014-11-06 09:50:00,88.44,88.47,88.34,88.39,5500.0,78.0265,78.053,77.9383,77.9824,5500.0
2014-11-06 09:55:00,88.36,88.43,88.3,88.41,4900.0,77.9559,78.0177,77.903,78.0,4900.0
2014-11-06 10:00:00,88.43,88.43,88.26,88.38,6200.0,78.0177,78.0177,77.8677,77.9736,6200.0
2014-11-06 10:05:00,88.35,88.47,88.34,88.39,2800.0,77.9471,78.053,77.9383,77.9824,2800.0
2014-11-06 10:10:00,88.36,88.38,88.27,88.32,7600.0,77.9559,77.9736,77.8765,77.9206,7600.0
2014-11-06 10:15:00,88.33,88.37,88.21,88.34,18400.0,77.9294,77.9647,77.8236,77.9383,18400.0
2014-11-06 10:20:00,88.32,88.41,88.29,88.41,3700.0,77.9206,78.0,77.8942,78.0,3700.0
2014-11-06 10:25:00,88.41,88.49,88.38,88.48,22900.0,78.0,78.0706,77.9736,78.0618,22900.0
2014-11-06 10:30:00,88.48,88.48,88.35,88.37,4900.0,78.0618,78.0618,77.9471,77.9647,4900.0
2014-11-06 10:35:00,88.41,88.46,88.35,88.39,17000.0,78.0,78.0441,77.9471,77.9824,17000.0
2014-11-06 10:40:00,88.4,88.42,88.34,88.37,20600.0,77.9912,78.0089,77.9383,77.9647,20600.0
2014-11-06 10:45:00,88.34,88.44,88.33,88.4,24400.0,77.9383,78.0265,77.9294,77.9912,24400.0
2014-11-06 10:50:00,88.36,88.42,88.35,88.4,22300.0,77.9559,78.0089,77.9471,77.9912,22300.0
2014-11-06 10:55:00,88.4,88.42,88.38,88.4,6500.0,77.9912,78.0089,77.9736,77.9912,6500.0
2014-11-06 11:00:00,88.39,88.42,88.36,88.41,7600.0,77.9824,78.0089,77.9559,78.0,7600.0
2014-11-06 11:05:00,88.42,88.44,88.39,88.4,12000.0,78.0089,78.0265,77.9824,77.9912,12000.0
2014-11-06 11:10:00,88.41,88.41,88.35,88.35,8200.0,78.0,78.0,77.9471,77.9471,8200.0
2014-11-06 11:15:00,88.35,88.44,88.35,88.41,43700.0,77.9471,78.0265,77.9471,78.0,43700.0
2014-11-06 11:20:00,88.4,88.43,88.4,88.41,52900.0,77.9912,78.0177,77.9912,78.0,52900.0
2014-11-06 11:25:00,88.42,88.47,88.39,88.47,14800.0,78.0089,78.053,77.9824,78.053,14800.0
2014-11-06 11:30:00,88.5,88.55,88.49,88.55,8700.0,78.0794,78.1235,78.0706,78.1235,8700.0
2014-11-06 11:35:00,88.55,88.55,88.49,88.51,3800.0,78.1235,78.1235,78.0706,78.0883,3800.0
2014-11-06 11:40:00,88.52,88.52,88.42,88.45,9000.0,78.0971,78.0971,78.0089,78.0353,9000.0
2014-11-06 11:45:00,88.49,88.5,88.48,88.48,1700.0,78.0706,78.0794,78.0618,78.0618,1700.0
2014-11-06 11:50:00,88.49,88.51,88.44,88.45,5000.0,78.0706,78.0883,78.0265,78.0353,5000.0
2014-11-06 11:55:00,88.47,88.55,88.47,88.54,6900.0,78.053,78.1235,78.053,78.1147,6900.0
2014-11-06 12:00:00,88.53,88.54,88.51,88.54,8200.0,78.1059,78.1147,78.0883,78.1147,8200.0
2014-11-06 12:05:00,88.54,88.56,88.44,88.46,16600.0,78.1147,78.1324,78.0265,78.0441,16600.0
2014-11-06 12:10:00,88.45,88.5,88.42,88.5,23700.0,78.0353,78.0794,78.0089,78.0794,23700.0
2014-11-06 12:15:00,88.49,88.57,88.47,88.57,4800.0,78.0706,78.1412,78.053,78.1412,4800.0
2014-11-06 12:20:00,88.58,88.6,88.51,88.54,3500.0,78.15,78.1677,78.0883,78.1147,3500.0
2014-11-06 12:25:00,88.56,88.56,88.53,88.56,2200.0,78.1324,78.1324,78.1059,78.1324,2200.0
2014-11-06 12:30:00,88.56,88.56,88.49,88.51,5600.0,78.1324,78.1324,78.0706,78.0883,5600.0
2014-11-06 12:35:00,88.52,88.52,88.5,88.5,3200.0,78.0971,78.0971,78.0794,78.0794,3200.0
2014-11-06 12:40:00,88.5,88.59,88.5,88.59,2800.0,78.0794,78.1588,78.0794,78.1588,2800.0
2014-11-06 12:45:00,88.6,88.62,88.59,88.6,4800.0,78.1677,78.1853,78.1588,78.1677,4800.0
2014-11-06 12:50:00,88.61,88.65,88.58,88.61,5200.0,78.1765,78.2118,78.15,78.1765,5200.0
2014-11-06 12:55:00,88.6,88.64,88.59,88.61,6700.0,78.1677,78.2029,78.1588,78.1765,6700.0
2014-11-06 13:00:00,88.61,88.61,88.59,88.59,3000.0,78.1765,78.1765,78.1588,78.1588,3000.0
2014-11-06 13:05:00,88.6,88.6,88.57,88.58,1500.0,78.1677,78.1677,78.1412,78.15,1500.0
2014-11-06 13:10:00,88.58,88.58,88.55,88.55,1100.0,78.15,78.15,78.1235,78.1235,1100.0
2014-11-06 13:15:00,88.55,88.6,88.55,88.57,1700.0,78.1235,78.1677,78.1235,78.1412,1700.0
2014-11-06 13:20:00,88.58,88.59,88.58,88.58,1700.0,78.15,78.1588,78.15,78.15,1700.0
2014-11-06 13:25:00,88.56,88.69,88.56,88.64,5700.0,78.1324,78.2471,78.1324,78.2029,5700.0
2014-11-06 13:30:00,88.62,88.63,88.6,88.61,3000.0,78.1853,78.1941,78.1677,78.1765,3000.0
2014-11-06 13:35:00,88.61,88.63,88.57,88.63,5000.0,78.1765,78.1941,78.1412,78.1941,5000.0
2014-11-06 13:40:00,88.63,88.64,88.6,88.62,4200.0,78.1941,78.2029,78.1677,78.1853,4200.0
2014-11-06 13:45:00,88.61,88.66,88.59,88.65,5000.0,78.1765,78.2206,78.1588,78.2118,5000.0
2014-11-06 13:50:00,88.63,88.67,88.61,88.66,8000.0,78.1941,78.2294,78.1765,78.2206,8000.0
2014-11-06 13:55:00,88.65,88.75,88.64,88.75,6500.0,78.2118,78.3,78.2029,78.3,6500.0
2014-11-06 14:00:00,88.75,88.75,88.67,88.69,5400.0,78.3,78.3,78.2294,78.2471,5400.0
2014-11-06 14:05:00,88.69,88.71,88.69,88.71,2700.0,78.2471,78.2647,78.2471,78.2647,2700.0
2014-11-06 14:10:00,88.7,88.71,88.69,88.7,4000.0,78.2559,78.2647,78.2471,78.2559,4000.0
2014-11-06 14:15:00,88.7,88.72,88.68,88.68,4000.0,78.2559,78.2735,78.2382,78.2382,4000.0
2014-11-06 14:20:00,88.69,88.7,88.68,88.69,4100.0,78.2471,78.2559,78.2382,78.2471,4100.0
2014-11-06 14:25:00,88.7,88.71,88.64,88.65,7000.0,78.2559,78.2647,78.2029,78.2118,7000.0
2014-11-06 14:30:00,88.65,88.66,88.62,88.62,6400.0,78.2118,78.2206,78.1853,78.1853,6400.0
2014-11-06 14:35:00,88.62,88.63,88.59,88.59,4300.0,78.1853,78.1941,78.1588,78.1588,4300.0
2014-11-06 14:40:00,88.6,88.61,88.59,88.6,7000.0,78.1677,78.1765,78.1588,78.1677,7000.0
2014-11-06 14:45:00,88.6,88.6,88.56,88.57,10200.0,78.1677,78.1677,78.1324,78.1412,10200.0
2014-11-06 14:50:00,88.58,88.6,88.57,88.57,3200.0,78.15,78.1677,78.1412,78.1412,3200.0
2014-11-06 14:55:00,88.56,88.57,88.54,88.54,3800.0,78.1324,78.1412,78.1147,78.1147,3800.0
2014-11-06 15:00:00,88.54,88.54,88.46,88.46,4500.0,78.1147,78.1147,78.0441,78.0441,4500.0
2014-11-06 15:05:00,88.48,88.49,88.42,88.42,9200.0,78.0618,78.0706,78.0089,78.0089,9200.0
2014-11-06 15:10:00,88.43,88.46,88.43,88.45,5200.0,78.0177,78.0441,78.0177,78.0353,5200.0
2014-11-06 15:15:00,88.44,88.45,88.4,88.44,5500.0,78.0265,78.0353,77.9912,78.0265,5500.0
2014-11-06 15:20:00,88.44,88.44,88.36,88.36,10200.0,78.0265,78.0265,77.9559,77.9559,10200.0
2014-11-06 15:25:00,88.37,88.39,88.36,88.37,3100.0,77.9647,77.9824,77.9559,77.9647,3100.0
2014-11-06 15:30:00,88.37,88.42,88.37,88.4,7400.0,77.9647,78.0089,77.9647,77.9912,7400.0
2014-11-06 15:35:00,88.4,88.48,88.4,88.44,10400.0,77.9912,78.0618,77.9912,78.0265,10400.0
2014-11-06 15:40:00,88.44,88.48,88.42,88.43,9100.0,78.0265,78.0618,78.0089,78.0177,9100.0
2014-11-06 15:45:00,88.44,88.54,88.44,88.53,31000.0,78.0265,78.1147,78.0265,78.1059,31000.0
2014-11-06 15:50:00,88.54,88.55,88.52,88.53,39600.0,78.1147,78.1235,78.0971,78.1059,39600.0
2014-11-06 15:55:00,88.54,88.57,88.51,88.53,82800.0,78.1147,78.1412,78.0883,78.1059,82800.0
2014-11-07 09:30:00,88.33,88.5,88.28,88.36,15700.0,77.9294,78.0794,77.8853,77.9559,15700.0
2014-11-07 09:35:00,88.34,88.34,88.16,88.24,5100.0,77.9383,77.9383,77.7795,77.85,5100.0
2014-11-07 09:40:00,88.19,88.19,88.02,88.02,5000.0,77.8059,77.8059,77.6559,77.6559,5000.0
2014-11-07 09:45:00,88.02,88.1,87.84,88.08,15900.0,77.6559,77.7265,77.4971,77.7089,15900.0
2014-11-07 09:50:00,88.13,88.18,88.12,88.14,1600.0,77.753,77.7971,77.7442,77.7618,1600.0
2014-11-07 09:55:00,88.11,88.25,88.1,88.19,3100.0,77.7354,77.8589,77.7265,77.8059,3100.0
2014-11-07 10:00:00,88.21,88.27,88.2,88.23,3800.0,77.8236,77.8765,77.8148,77.8412,3800.0
2014-11-07 10:05:00,88.19,88.31,88.17,88.27,6000.0,77.8059,77.9118,77.7883,77.8765,6000.0
2014-11-07 10:10:00,88.26,88.31,88.21,88.21,2700.0,77.8677,77.9118,77.8236,77.8236,2700.0
2014-11-07 10:15:00,88.14,88.28,88.14,88.28,2400.0,77.7618,77.8853,77.7618,77.8853,2400.0
2014-11-07 10:20:00,88.25,88.25,88.03,88.06,6200.0,77.8589,77.8589,77.6648,77.6912,6200.0
2014-11-07 10:25:00,88.04,88.04,87.87,87.89,4000.0,77.6736,77.6736,77.5236,77.5413,4000.0
2014-11-07 10:30:00,87.86,87.87,87.74,87.79,8000.0,77.5148,77.5236,77.4089,77.453,8000.0
2014-11-07 10:35:00,87.8,87.89,87.75,87.86,6600.0,77.4619,77.5413,77.4177,77.5148,6600.0
2014-11-07 10:40:00,87.88,87.88,87.84,87.85,3600.0,77.5324,77.5324,77.4971,77.506,3600.0
2014-11-07 10:45:00,87.85,87.93,87.85,87.89,16700.0,77.506,77.5765,77.506,77.5413,16700.0
2014-11-07 10:50:00,87.88,87.97,87.87,87.97,6800.0,77.5324,77.6118,77.5236,77.6118,6800.0
2014-11-07 10:55:00,87.99,88.06,87.98,87.99,22000.0,77.6295,77.6912,77.6207,77.6295,22000.0
2014-11-07 11:00:00,87.98,88.01,87.96,87.99,13800.0,77.6207,77.6471,77.603,77.6295,13800.0
2014-11-07 11:05:00,88.0,88.04,87.96,87.96,3200.0,77.6383,77.6736,77.603,77.603,3200.0
2014-11-07 11:10:00,87.95,87.97,87.93,87.95,3400.0,77.5942,77.6118,77.5765,77.5942,3400.0
2014-11-07 11:15:00,87.96,87.96,87.83,87.89,6900.0,77.603,77.603,77.4883,77.5413,6900.0
2014-11-07 11:20:00,87.91,87.94,87.91,87.93,4800.0,77.5589,77.5854,77.5589,77.5765,4800.0
2014-11-07 11:25:00,87.93,87.95,87.89,87.89,33600.0,77.5765,77.5942,77.5413,77.5413,33600.0
2014-11-07 11:30:00,87.91,87.92,87.89,87.89,4200.0,77.5589,77.5677,77.5413,77.5413,4200.0
2014-11-07 11:35:00,87.87,87.87,87.81,87.82,2600.0,77.5236,77.5236,77.4707,77.4795,2600.0
2014-11-07 11:40:00,87.81,87.82,87.74,87.74,2500.0,77.4707,77.4795,77.4089,77.4089,2500.0
2014-11-07 11:45:00,87.73,87.76,87.7,87.74,4300.0,77.4001,77.4266,77.3736,77.4089,4300.0
2014-11-07 11:50:00,87.74,87.82,87.73,87.82,2700.0,77.4089,77.4795,77.4001,77.4795,2700.0
2014-11-07 11:55:00,87.81,87.83,87.77,87.77,3400.0,77.4707,77.4883,77.4354,77.4354,3400.0
2014-11-07 12:00:00,87.77,87.77,87.72,87.75,2400.0,77.4354,77.4354,77.3913,77.4177,2400.0
2014-11-07 12:05:00,87.77,87.81,87.76,87.77,3100.0,77.4354,77.4707,77.4266,77.4354,3100.0
2014-11-07 12:10:00,87.77,87.8,87.77,87.78,1800.0,77.4354,77.4619,77.4354,77.4442,1800.0
2014-11-07 12:15:00,87.77,87.8,87.76,87.79,2500.0,77.4354,77.4619,77.4266,77.453,2500.0
2014-11-07 12:20:00,87.8,87.83,87.8,87.81,2800.0,77.4619,77.4883,77.4619,77.4707,2800.0
2014-11-07 12:25:00,87.8,87.83,87.79,87.83,1800.0,77.4619,77.4883,77.453,77.4883,1800.0
2014-11-07 12:30:00,87.82,87.83,87.8,87.83,2400.0,77.4795,77.4883,77.4619,77.4883,2400.0
2014-11-07 12:35:00,87.87,87.91,87.87,87.88,20200.0,77.5236,77.5589,77.5236,77.5324,20200.0
2014-11-07 12:40:00,87.87,87.93,87.86,87.92,5700.0,77.5236,77.5765,77.5148,77.5677,5700.0
2014-11-07 12:45:00,87.92,87.92,87.84,87.86,2700.0,77.5677,77.5677,77.4971,77.5148,2700.0
2014-11-07 12:50:00,87.86,87.86,87.75,87.75,3100.0,77.5148,77.5148,77.4177,77.4177,3100.0
2014-11-07 12:55:00,87.75,87.75,87.71,87.71,2500.0,77.4177,77.4177,77.3825,77.3825,2500.0
2014-11-07 13:00:00,87.7,87.71,87.67,87.7,2100.0,77.3736,77.3825,77.3472,77.3736,2100.0
2014-11-07 13:05:00,87.74,87.77,87.73,87.75,4200.0,77.4089,77.4354,77.4001,77.4177,4200.0
2014-11-07 13:10:00,87.75,87.8,87.75,87.8,2100.0,77.4177,77.4619,77.4177,77.4619,2100.0
2014-11-07 13:15:00,87.8,87.85,87.8,87.85,3000.0,77.4619,77.506,77.4619,77.506,3000.0
2014-11-07 13:20:00,87.84,87.84,87.83,87.83,1200.0,77.4971,77.4971,77.4883,77.4883,1200.0
2014-11-07 13:25:00,87.83,87.84,87.77,87.77,4300.0,77.4883,77.4971,77.4354,77.4354,4300.0
2014-11-07 13:30:00,87.77,87.79,87.76,87.76,3000.0,77.4354,77.453,77.4266,77.4266,3000.0
2014-11-07 13:35:00,87.77,87.77,87.72,87.73,2400.0,77.4354,77.4354,77.3913,77.4001,2400.0
2014-11-07 13:40:00,87.72,87.72,87.68,87.68,1100.0,77.3913,77.3913,77.356,77.356,1100.0
2014-11-07 13:45:00,87.67,87.69,87.65,87.69,4700.0,77.3472,77.3648,77.3295,77.3648,4700.0
2014-11-07 13:50:00,87.68,87.7,87.68,87.7,2800.0,77.356,77.3736,77.356,77.3736,2800.0
2014-11-07 13:55:00,87.7,87.7,87.66,87.67,7200.0,77.3736,77.3736,77.3383,77.3472,7200.0
2014-11-07 14:00:00,87.68,87.7,87.68,87.68,3800.0,77.356,77.3736,77.356,77.356,3800.0
2014-11-07 14:05:00,87.67,87.69,87.64,87.64,4100.0,77.3472,77.3648,77.3207,77.3207,4100.0
2014-11-07 14:10:00,87.64,87.64,87.61,87.62,2300.0,77.3207,77.3207,77.2942,77.303,2300.0
2014-11-07 14:15:00,87.62,87.62,87.61,87.61,3000.0,77.303,77.303,77.2942,77.2942,3000.0
2014-11-07 14:20:00,87.61,87.61,87.57,87.58,4300.0,77.2942,77.2942,77.2589,77.2678,4300.0
2014-11-07 14:25:00,87.57,87.59,87.52,87.52,6400.0,77.2589,77.2766,77.2148,77.2148,6400.0
2014-11-07 14:30:00,87.52,87.53,87.5,87.51,5600.0,77.2148,77.2236,77.1972,77.206,5600.0
2014-11-07 14:35:00,87.51,87.53,87.49,87.5,6600.0,77.206,77.2236,77.1884,77.1972,6600.0
2014-11-07 14:40:00,87.48,87.49,87.46,87.46,8000.0,77.1795,77.1884,77.1619,77.1619,8000.0
2014-11-07 14:45:00,87.45,87.46,87.42,87.44,4800.0,77.1531,77.1619,77.1266,77.1442,4800.0
2014-11-07 14:50:00,87.43,87.44,87.34,87.34,11400.0,77.1354,77.1442,77.056,77.056,11400.0
2014-11-07 14:55:00,87.34,87.34,87.24,87.24,12300.0,77.056,77.056,76.9678,76.9678,12300.0
2014-11-07 15:00:00,87.23,87.32,87.23,87.3,11700.0,76.959,77.0384,76.959,77.0207,11700.0
2014-11-07 15:05:00,87.32,87.38,87.32,87.36,7400.0,77.0384,77.0913,77.0384,77.0737,7400.0
2014-11-07 15:10:00,87.36,87.36,87.23,87.24,8500.0,77.0737,77.0737,76.959,76.9678,8500.0
2014-11-07 15:15:00,87.24,87.24,87.14,87.18,10000.0,76.9678,76.9678,76.8796,76.9149,10000.0
2014-11-07 15:20:00,87.19,87.29,87.18,87.29,8600.0,76.9237,77.0119,76.9149,77.0119,8600.0
2014-11-07 15:25:00,87.3,87.31,87.22,87.22,8500.0,77.0207,77.0295,76.9501,76.9501,8500.0
2014-11-07 15:30:00,87.22,87.24,87.19,87.23,8800.0,76.9501,76.9678,76.9237,76.959,8800.0
2014-11-07 15:35:00,87.23,87.29,87.23,87.27,14900.0,76.959,77.0119,76.959,76.9943,14900.0
2014-11-07 15:40:00,87.28,87.31,87.26,87.31,24100.0,77.0031,77.0295,76.9854,77.0295,24100.0
2014-11-07 15:45:00,87.31,87.49,87.31,87.44,46100.0,77.0295,77.1884,77.0295,77.1442,46100.0
2014-11-07 15:50:00,87.45,87.51,87.41,87.42,32100.0,77.1531,77.206,77.1178,77.1266,32100.0
2014-11-07 15:55:00,87.42,87.49,87.41,87.48,74500.0,77.1266,77.1884,77.1178,77.1795,74500.0
2014-11-10 09:30:00,87.38,87.47,87.18,87.18,17500.0,77.0913,77.1707,76.9149,76.9149,17500.0
2014-11-10 09:35:00,87.19,87.26,87.14,87.24,3600.0,76.9237,76.9854,76.8796,76.9678,3600.0
2014-11-10 09:40:00,87.24,87.3,87.22,87.27,2700.0,76.9678,77.0207,76.9501,76.9943,2700.0
2014-11-10 09:45:00,87.26,87.29,87.18,87.28,5700.0,76.9854,77.0119,76.9149,77.0031,5700.0
2014-11-10 09:50:00,87.28,87.29,87.15,87.15,3800.0,77.0031,77.0119,76.8884,76.8884,3800.0
2014-11-10 09:55:00,87.15,87.18,87.03,87.1,21900.0,76.8884,76.9149,76.7825,76.8443,21900.0
2014-11-10 10:00:00,87.12,87.19,87.08,87.18,19900.0,76.8619,76.9237,76.8266,76.9149,19900.0
2014-11-10 10:05:00,87.2,87.27,87.14,87.14,17500.0,76.9325,76.9943,76.8796,76.8796,17500.0
2014-11-10 10:10:00,87.14,87.16,87.04,87.04,12700.0,76.8796,76.8972,76.7913,76.7913,12700.0
2014-11-10 10:15:00,87.03,87.18,87.0,87.17,7700.0,76.7825,76.9149,76.7561,76.906,7700.0
2014-11-10 10:20:00,87.17,87.28,87.17,87.28,3700.0,76.906,77.0031,76.906,77.0031,3700.0
2014-11-10 10:25:00,87.28,87.3,87.24,87.29,5700.0,77.0031,77.0207,76.9678,77.0119,5700.0
2014-11-10 10:30:00,87.31,87.45,87.31,87.43,3700.0,77.0295,77.1531,77.0295,77.1354,3700.0
2014-11-10 10:35:00,87.41,87.47,87.38,87.45,3000.0,77.1178,77.1707,77.0913,77.1531,3000.0
2014-11-10 10:40:00,87.45,87.55,87.45,87.55,3100.0,77.1531,77.2413,77.1531,77.2413,3100.0
2014-11-10 10:45:00,87.59,87.69,87.56,87.68,14200.0,77.2766,77.3648,77.2501,77.356,14200.0
2014-11-10 10:50:00,87.7,87.8,87.68,87.8,6100.0,77.3736,77.4619,77.356,77.4619,6100.0
2014-11-10 10:55:00,87.8,87.91,87.8,87.88,16300.0,77.4619,77.5589,77.4619,77.5324,16300.0
2014-11-10 11:00:00,87.89,88.05,87.86,88.05,45300.0,77.5413,77.6824,77.5148,77.6824,45300.0
2014-11-10 11:05:00,88.04,88.07,87.99,88.0,8000.0,77.6736,77.7001,77.6295,77.6383,8000.0
2014-11-10 11:10:00,88.01,88.03,87.93,87.95,11500.0,77.6471,77.6648,77.5765,77.5942,11500.0
2014-11-10 11:15:00,87.94,87.97,87.9,87.9,4900.0,77.5854,77.6118,77.5501,77.5501,4900.0
2014-11-10 11:20:00,87.89,87.91,87.86,87.86,3800.0,77.5413,77.5589,77.5148,77.5148,3800.0
2014-11-10 11:25:00,87.85,87.97,87.83,87.97,13900.0,77.506,77.6118,77.4883,77.6118,13900.0
2014-11-10 11:30:00,87.97,88.11,87.97,88.1,5400.0,77.6118,77.7354,77.6118,77.7265,5400.0
2014-11-10 11:35:00,88.07,88.15,88.06,88.15,3100.0,77.7001,77.7706,77.6912,77.7706,3100.0
2014-11-10 11:40:00,88.14,88.19,88.1,88.1,3900.0,77.7618,77.8059,77.7265,77.7265,3900.0
2014-11-10 11:45:00,88.09,88.13,88.07,88.13,3100.0,77.7177,77.753,77.7001,77.753,3100.0
2014-11-10 11:50:00,88.14,88.18,88.12,88.17,4200.0,77.7618,77.7971,77.7442,77.7883,4200.0
2014-11-10 11:55:00,88.17,88.17,88.04,88.04,3000.0,77.7883,77.7883,77.6736,77.6736,3000.0
2014-11-10 12:00:00,88.07,88.13,88.06,88.13,1800.0,77.7001,77.753,77.6912,77.753,1800.0
2014-11-10 12:05:00,88.14,88.14,88.12,88.14,2900.0,77.7618,77.7618,77.7442,77.7618,2900.0
2014-11-10 12:10:00,88.14,88.19,88.13,88.19,1900.0,77.7618,77.8059,77.753,77.8059,1900.0
2014-11-10 12:15:00,88.17,88.18,88.11,88.12,3700.0,77.7883,77.7971,77.7354,77.7442,3700.0
2014-11-10 12:20:00,88.14,88.19,88.12,88.15,2400.0,77.7618,77.8059,77.7442,77.7706,2400.0
2014-11-10 12:25:00,88.16,88.2,88.14,88.2,4700.0,77.7795,77.8148,77.7618,77.8148,4700.0
2014-11-10 12:30:00,88.21,88.21,88.13,88.14,9500.0,77.8236,77.8236,77.753,77.7618,9500.0
2014-11-10 12:35:00,88.14,88.14,88.09,88.09,1600.0,77.7618,77.7618,77.7177,77.7177,1600.0
2014-11-10 12:40:00,88.11,88.13,88.08,88.08,2300.0,77.7354,77.753,77.7089,77.7089,2300.0
2014-11-10 12:45:00,88.07,88.08,88.02,88.02,3000.0,77.7001,77.7089,77.6559,77.6559,3000.0
2014-11-10 12:50:00,88.02,88.02,87.93,87.95,1900.0,77.6559,77.6559,77.5765,77.5942,1900.0
2014-11-10 12:55:00,87.96,88.0,87.96,87.98,1300.0,77.603,77.6383,77.603,77.6207,1300.0
2014-11-10 13:00:00,87.97,88.0,87.97,87.98,1600.0,77.6118,77.6383,77.6118,77.6207,1600.0
2014-11-10 13:05:00,87.98,88.02,87.98,88.0,1700.0,77.6207,77.6559,77.6207,77.6383,1700.0
2014-11-10 13:10:00,88.02,88.05,88.02,88.03,2100.0,77.6559,77.6824,77.6559,77.6648,2100.0
2014-11-10 13:15:00,88.02,88.03,87.97,88.03,2800.0,77.6559,77.6648,77.6118,77.6648,2800.0
2014-11-10 13:20:00,88.02,88.05,88.02,88.05,1200.0,77.6559,77.6824,77.6559,77.6824,1200.0
2014-11-10 13:25:00,88.03,88.04,88.02,88.04,1200.0,77.6648,77.6736,77.6559,77.6736,1200.0
2014-11-10 13:30:00,88.05,88.08,88.05,88.05,2800.0,77.6824,77.7089,77.6824,77.6824,2800.0
2014-11-10 13:35:00,88.04,88.05,88.02,88.03,1600.0,77.6736,77.6824,77.6559,77.6648,1600.0
2014-11-10 13:40:00,88.05,88.05,88.05,88.05,100.0,77.6824,77.6824,77.6824,77.6824,100.0
2014-11-10 13:45:00,88.04,88.06,88.03,88.03,1600.0,77.6736,77.6912,77.6648,77.6648,1600.0
2014-11-10 13:50:00,88.04,88.06,88.04,88.04,1600.0,77.6736,77.6912,77.6736,77.6736,1600.0
2014-11-10 13:55:00,88.02,88.06,88.01,88.05,2400.0,77.6559,77.6912,77.6471,77.6824,2400.0
2014-11-10 14:00:00,88.05,88.09,88.05,88.07,3000.0,77.6824,77.7177,77.6824,77.7001,3000.0
2014-11-10 14:05:00,88.07,88.2,88.07,88.2,3700.0,77.7001,77.8148,77.7001,77.8148,3700.0
2014-11-10 14:10:00,88.18,88.23,88.18,88.23,4700.0,77.7971,77.8412,77.7971,77.8412,4700.0
2014-11-10 14:15:00,88.21,88.26,88.21,88.25,12200.0,77.8236,77.8677,77.8236,77.8589,12200.0
2014-11-10 14:20:00,88.25,88.36,88.25,88.36,5500.0,77.8589,77.9559,77.8589,77.9559,5500.0
2014-11-10 14:25:00,88.35,88.38,88.33,88.33,10200.0,77.9471,77.9736,77.9294,77.9294,10200.0
2014-11-10 14:30:00,88.33,88.36,88.29,88.33,12700.0,77.9294,77.9559,77.8942,77.9294,12700.0
2014-11-10 14:35:00,88.33,88.35,88.3,88.31,7200.0,77.9294,77.9471,77.903,77.9118,7200.0
2014-11-10 14:40:00,88.31,88.36,88.3,88.35,11000.0,77.9118,77.9559,77.903,77.9471,11000.0
2014-11-10 14:45:00,88.35,88.36,88.3,88.32,6200.0,77.9471,77.9559,77.903,77.9206,6200.0
2014-11-10 14:50:00,88.3,88.38,88.3,88.35,7000.0,77.903,77.9736,77.903,77.9471,7000.0
2014-11-10 14:55:00,88.33,88.36,88.3,88.35,7100.0,77.9294,77.9559,77.903,77.9471,7100.0
2014-11-10 15:00:00,88.32,88.34,88.26,88.26,5000.0,77.9206,77.9383,77.8677,77.8677,5000.0
2014-11-10 15:05:00,88.26,88.28,88.23,88.23,6800.0,77.8677,77.8853,77.8412,77.8412,6800.0
2014-11-10 15:10:00,88.23,88.24,88.22,88.23,3700.0,77.8412,77.85,77.8324,77.8412,3700.0
2014-11-10 15:15:00,88.23,88.26,88.21,88.22,9300.0,77.8412,77.8677,77.8236,77.8324,9300.0
2014-11-10 15:20:00,88.23,88.26,88.23,88.24,5700.0,77.8412,77.8677,77.8412,77.85,5700.0
2014-11-10 15:25:00,88.24,88.25,88.23,88.23,7300.0,77.85,77.8589,77.8412,77.8412,7300.0
2014-11-10 15:30:00,88.23,88.23,88.18,88.19,13100.0,77.8412,77.8412,77.7971,77.8059,13100.0
2014-11-10 15:35:00,88.19,88.4,88.19,88.38,47000.0,77.8059,77.9912,77.8059,77.9736,47000.0
2014-11-10 15:40:00,88.37,88.5,88.33,88.38,45000.0,77.9647,78.0794,77.9294,77.9736,45000.0
2014-11-10 15:45:00,88.39,88.44,88.34,88.35,21300.0,77.9824,78.0265,77.9383,77.9471,21300.0
2014-11-10 15:50:00,88.35,88.39,88.31,88.35,25400.0,77.9471,77.9824,77.9118,77.9471,25400.0
2014-11-10 15:55:00,88.36,88.44,88.36,88.44,57500.0,77.9559,78.0265,77.9559,78.0265,57500.0
2014-11-11 09:30:00,88.39,88.51,88.35,88.48,28500.0,77.9824,78.0883,77.9471,78.0618,28500.0
2014-11-11 09:35:00,88.46,88.54,88.4,88.44,2100.0,78.0441,78.1147,77.9912,78.0265,2100.0
2014-11-11 09:40:00,88.43,88.5,88.37,88.37,2300.0,78.0177,78.0794,77.9647,77.9647,2300.0
2014-11-11 09:45:00,88.37,88.43,88.3,88.34,5800.0,77.9647,78.0177,77.903,77.9383,5800.0
2014-11-11 09:50:00,88.33,88.47,88.33,88.38,2700.0,77.9294,78.053,77.9294,77.9736,2700.0
2014-11-11 09:55:00,88.38,88.42,88.3,88.37,5900.0,77.9736,78.0089,77.903,77.9647,5900.0
2014-11-11 10:00:00,88.35,88.36,88.25,88.26,3600.0,77.9471,77.9559,77.8589,77.8677,3600.0
2014-11-11 10:05:00,88.27,88.3,88.24,88.27,3400.0,77.8765,77.903,77.85,77.8765,3400.0
2014-11-11 10:10:00,88.26,88.34,88.25,88.34,5300.0,77.8677,77.9383,77.8589,77.9383,5300.0
2014-11-11 10:15:00,88.36,88.39,88.35,88.36,2800.0,77.9559,77.9824,77.9471,77.9559,2800.0
2014-11-11 10:20:00,88.38,88.54,88.38,88.53,11500.0,77.9736,78.1147,77.9736,78.1059,11500.0
2014-11-11 10:25:00,88.52,88.6,88.52,88.6,1900.0,78.0971,78.1677,78.0971,78.1677,1900.0
2014-11-11 10:30:00,88.59,88.62,88.57,88.62,5400.0,78.1588,78.1853,78.1412,78.1853,5400.0
2014-11-11 10:35:00,88.62,88.78,88.61,88.78,6300.0,78.1853,78.3265,78.1765,78.3265,6300.0
2014-11-11 10:40:00,88.77,88.79,88.71,88.76,5500.0,78.3176,78.3353,78.2647,78.3088,5500.0
2014-11-11 10:45:00,88.76,88.77,88.72,88.76,2000.0,78.3088,78.3176,78.2735,78.3088,2000.0
2014-11-11 10:50:00,88.76,88.77,88.75,88.77,1200.0,78.3088,78.3176,78.3,78.3176,1200.0
2014-11-11 10:55:00,88.78,88.83,88.75,88.75,6400.0,78.3265,78.3706,78.3,78.3,6400.0
2014-11-11 11:00:00,88.74,88.76,88.64,88.76,23700.0,78.2912,78.3088,78.2029,78.3088,23700.0
2014-11-11 11:05:00,88.77,88.86,88.77,88.86,3000.0,78.3176,78.397,78.3176,78.397,3000.0
2014-11-11 11:10:00,88.86,89.0,88.86,88.99,13600.0,78.397,78.5206,78.397,78.5117,13600.0
2014-11-11 11:15:00,88.99,89.0,88.9,88.9,3400.0,78.5117,78.5206,78.4323,78.4323,3400.0
2014-11-11 11:20:00,88.92,88.92,88.87,88.88,3300.0,78.45,78.45,78.4059,78.4147,3300.0
2014-11-11 11:25:00,88.87,88.88,88.81,88.81,11900.0,78.4059,78.4147,78.3529,78.3529,11900.0
2014-11-11 11:30:00,88.82,88.89,88.82,88.88,4500.0,78.3618,78.4235,78.3618,78.4147,4500.0
2014-11-11 11:35:00,88.87,88.9,88.86,88.86,1900.0,78.4059,78.4323,78.397,78.397,1900.0
2014-11-11 11:40:00,88.84,88.86,88.81,88.82,7600.0,78.3794,78.397,78.3529,78.3618,7600.0
2014-11-11 11:45:00,88.83,88.9,88.81,88.86,19300.0,78.3706,78.4323,78.3529,78.397,19300.0
2014-11-11 11:50:00,88.86,88.86,88.82,88.83,2100.0,78.397,78.397,78.3618,78.3706,2100.0
2014-11-11 11:55:00,88.84,88.84,88.84,88.84,3600.0,78.3794,78.3794,78.3794,78.3794,3600.0
2014-11-11 12:00:00,88.84,88.84,88.76,88.76,2200.0,78.3794,78.3794,78.3088,78.3088,2200.0
2014-11-11 12:05:00,88.75,88.75,88.65,88.67,5500.0,78.3,78.3,78.2118,78.2294,5500.0
2014-11-11 12:10:00,88.67,88.67,88.64,88.64,400.0,78.2294,78.2294,78.2029,78.2029,400.0
2014-11-11 12:15:00,88.64,88.68,88.64,88.68,2800.0,78.2029,78.2382,78.2029,78.2382,2800.0
2014-11-11 12:20:00,88.67,88.7,88.66,88.69,3200.0,78.2294,78.2559,78.2206,78.2471,3200.0
2014-11-11 12:25:00,88.67,88.68,88.65,88.65,2300.0,78.2294,78.2382,78.2118,78.2118,2300.0
2014-11-11 12:30:00,88.64,88.64,88.61,88.61,900.0,78.2029,78.2029,78.1765,78.1765,900.0
2014-11-11 12:35:00,88.59,88.59,88.57,88.57,600.0,78.1588,78.1588,78.1412,78.1412,600.0
2014-11-11 12:40:00,88.57,88.58,88.54,88.56,2800.0,78.1412,78.15,78.1147,78.1324,2800.0
2014-11-11 12:45:00,88.56,88.64,88.54,88.63,16100.0,78.1324,78.2029,78.1147,78.1941,16100.0
2014-11-11 12:50:00,88.63,88.67,88.63,88.65,1700.0,78.1941,78.2294,78.1941,78.2118,1700.0
2014-11-11 12:55:00,88.64,88.68,88.63,88.65,5300.0,78.2029,78.2382,78.1941,78.2118,5300.0
2014-11-11 13:00:00,88.62,88.66,88.61,88.64,2300.0,78.1853,78.2206,78.1765,78.2029,2300.0
2014-11-11 13:05:00,88.59,88.59,88.5,88.51,3800.0,78.1588,78.1588,78.0794,78.0883,3800.0
2014-11-11 13:10:00,88.51,88.57,88.46,88.56,13000.0,78.0883,78.1412,78.0441,78.1324,13000.0
2014-11-11 13:15:00,88.55,88.55,88.46,88.47,11500.0,78.1235,78.1235,78.0441,78.053,11500.0
2014-11-11 13:20:00,88.45,88.5,88.45,88.5,3200.0,78.0353,78.0794,78.0353,78.0794,3200.0
2014-11-11 13:25:00,88.48,88.5,88.47,88.48,1900.0,78.0618,78.0794,78.053,78.0618,1900.0
2014-11-11 13:30:00,88.47,88.53,88.47,88.53,1900.0,78.053,78.1059,78.053,78.1059,1900.0
2014-11-11 13:35:00,88.52,88.56,88.52,88.56,1600.0,78.0971,78.1324,78.0971,78.1324,1600.0
2014-11-11 13:40:00,88.55,88.59,88.55,88.58,1600.0,78.1235,78.1588,78.1235,78.15,1600.0
2014-11-11 13:45:00,88.59,88.59,88.56,88.58,2000.0,78.1588,78.1588,78.1324,78.15,2000.0
2014-11-11 13:50:00,88.58,88.58,88.54,88.57,1800.0,78.15,78.15,78.1147,78.1412,1800.0
2014-11-11 13:55:00,88.58,88.58,88.55,88.57,2100.0,78.15,78.15,78.1235,78.1412,2100.0
2014-11-11 14:00:00,88.56,88.57,88.47,88.47,3000.0,78.1324,78.1412,78.053,78.053,3000.0
2014-11-11 14:05:00,88.48,88.48,88.45,88.48,6000.0,78.0618,78.0618,78.0353,78.0618,6000.0
2014-11-11 14:10:00,88.48,88.49,88.47,88.49,1600.0,78.0618,78.0706,78.053,78.0706,1600.0
2014-11-11 14:15:00,88.48,88.49,88.47,88.47,2200.0,78.0618,78.0706,78.053,78.053,2200.0
2014-11-11 14:20:00,88.47,88.54,88.47,88.54,3000.0,78.053,78.1147,78.053,78.1147,3000.0
2014-11-11 14:25:00,88.54,88.55,88.51,88.51,1600.0,78.1147,78.1235,78.0883,78.0883,1600.0
2014-11-11 14:30:00,88.54,88.54,88.5,88.51,2200.0,78.1147,78.1147,78.0794,78.0883,2200.0
2014-11-11 14:35:00,88.5,88.51,88.47,88.48,2100.0,78.0794,78.0883,78.053,78.0618,2100.0
2014-11-11 14:40:00,88.47,88.53,88.47,88.51,2400.0,78.053,78.1059,78.053,78.0883,2400.0
2014-11-11 14:45:00,88.53,88.53,88.49,88.5,1900.0,78.1059,78.1059,78.0706,78.0794,1900.0
2014-11-11 14:50:00,88.5,88.53,88.49,88.52,2000.0,78.0794,78.1059,78.0706,78.0971,2000.0
2014-11-11 14:55:00,88.51,88.51,88.46,88.49,4000.0,78.0883,78.0883,78.0441,78.0706,4000.0
2014-11-11 15:00:00,88.49,88.49,88.44,88.46,3400.0,78.0706,78.0706,78.0265,78.0441,3400.0
2014-11-11 15:05:00,88.46,88.48,88.45,88.48,3100.0,78.0441,78.0618,78.0353,78.0618,3100.0
2014-11-11 15:10:00,88.48,88.49,88.45,88.48,2800.0,78.0618,78.0706,78.0353,78.0618,2800.0
2014-11-11 15:15:00,88.47,88.47,88.46,88.46,4300.0,78.053,78.053,78.0441,78.0441,4300.0
2014-11-11 15:20:00,88.46,88.5,88.45,88.46,15300.0,78.0441,78.0794,78.0353,78.0441,15300.0
2014-11-11 15:25:00,88.46,88.49,88.43,88.46,3800.0,78.0441,78.0706,78.0177,78.0441,3800.0
2014-11-11 15:30:00,88.46,88.56,88.46,88.51,7000.0,78.0441,78.1324,78.0441,78.0883,7000.0
2014-11-11 15:35:00,88.51,88.57,88.51,88.57,10400.0,78.0883,78.1412,78.0883,78.1412,10400.0
2014-11-11 15:40:00,88.57,88.64,88.56,88.62,7700.0,78.1412,78.2029,78.1324,78.1853,7700.0
2014-11-11 15:45:00,88.61,88.62,88.57,88.57,10900.0,78.1765,78.1853,78.1412,78.1412,10900.0
2014-11-11 15:50:00,88.57,88.62,88.57,88.59,14600.0,78.1412,78.1853,78.1412,78.1588,14600.0
2014-11-11 15:55:00,88.59,88.7,88.58,88.7,34800.0,78.1588,78.2559,78.15,78.2559,34800.0
2014-11-12 09:30:00,88.37,88.41,88.24,88.24,10600.0,77.9647,78.0,77.85,77.85,10600.0
2014-11-12 09:35:00,88.26,88.44,88.25,88.4,8000.0,77.8677,78.0265,77.8589,77.9912,8000.0
2014-11-12 09:40:00,88.4,88.42,88.27,88.27,2800.0,77.9912,78.0089,77.8765,77.8765,2800.0
2014-11-12 09:45:00,88.3,88.34,88.26,88.34,2600.0,77.903,77.9383,77.8677,77.9383,2600.0
2014-11-12 09:50:00,88.35,88.43,88.35,88.43,2000.0,77.9471,78.0177,77.9471,78.0177,2000.0
2014-11-12 09:55:00,88.39,88.43,88.37,88.43,2100.0,77.9824,78.0177,77.9647,78.0177,2100.0
2014-11-12 10:00:00,88.44,88.5,88.39,88.44,4100.0,78.0265,78.0794,77.9824,78.0265,4100.0
2014-11-12 10:05:00,88.43,88.55,88.42,88.49,2600.0,78.0177,78.1235,78.0089,78.0706,2600.0
2014-11-12 10:10:00,88.51,88.59,88.49,88.54,7200.0,78.0883,78.1588,78.0706,78.1147,7200.0
2014-11-12 10:15:00,88.55,88.57,88.48,88.48,2100.0,78.1235,78.1412,78.0618,78.0618,2100.0
2014-11-12 10:20:00,88.47,88.52,88.37,88.52,6700.0,78.053,78.0971,77.9647,78.0971,6700.0
2014-11-12 10:25:00,88.52,88.54,88.43,88.43,3600.0,78.0971,78.1147,78.0177,78.0177,3600.0
2014-11-12 10:30:00,88.41,88.42,88.34,88.36,3800.0,78.0,78.0089,77.9383,77.9559,3800.0
2014-11-12 10:35:00,88.38,88.39,88.35,88.39,2500.0,77.9736,77.9824,77.9471,77.9824,2500.0
2014-11-12 10:40:00,88.44,88.48,88.42,88.44,1400.0,78.0265,78.0618,78.0089,78.0265,1400.0
2014-11-12 10:45:00,88.45,88.49,88.42,88.49,2500.0,78.0353,78.0706,78.0089,78.0706,2500.0
2014-11-12 10:50:00,88.5,88.52,88.47,88.47,5500.0,78.0794,78.0971,78.053,78.053,5500.0
2014-11-12 10:55:00,88.45,88.51,88.45,88.47,6000.0,78.0353,78.0883,78.0353,78.053,6000.0
2014-11-12 11:00:00,88.43,88.43,88.39,88.4,6900.0,78.0177,78.0177,77.9824,77.9912,6900.0
2014-11-12 11:05:00,88.38,88.49,88.38,88.47,8000.0,77.9736,78.0706,77.9736,78.053,8000.0
2014-11-12 11:10:00,88.45,88.49,88.45,88.48,2100.0,78.0353,78.0706,78.0353,78.0618,2100.0
2014-11-12 11:15:00,88.46,88.46,88.36,88.43,3800.0,78.0441,78.0441,77.9559,78.0177,3800.0
2014-11-12 11:20:00,88.42,88.52,88.38,88.5,15100.0,78.0089,78.0971,77.9736,78.0794,15100.0
2014-11-12 11:25:00,88.53,88.55,88.39,88.43,21700.0,78.1059,78.1235,77.9824,78.0177,21700.0
2014-11-12 11:30:00,88.44,88.6,88.44,88.6,1800.0,78.0265,78.1677,78.0265,78.1677,1800.0
2014-11-12 11:35:00,88.61,88.73,88.61,88.62,4400.0,78.1765,78.2823,78.1765,78.1853,4400.0
2014-11-12 11:40:00,88.63,88.66,88.61,88.66,2800.0,78.1941,78.2206,78.1765,78.2206,2800.0
2014-11-12 11:45:00,88.67,88.72,88.62,88.66,4400.0,78.2294,78.2735,78.1853,78.2206,4400.0
2014-11-12 11:50:00,88.64,88.69,88.64,88.65,2700.0,78.2029,78.2471,78.2029,78.2118,2700.0
2014-11-12 11:55:00,88.64,88.73,88.64,88.71,4700.0,78.2029,78.2823,78.2029,78.2647,4700.0
2014-11-12 12:00:00,88.66,88.67,88.59,88.67,6800.0,78.2206,78.2294,78.1588,78.2294,6800.0
2014-11-12 12:05:00,88.69,88.79,88.69,88.79,3000.0,78.2471,78.3353,78.2471,78.3353,3000.0
2014-11-12 12:10:00,88.77,88.77,88.7,88.7,1400.0,78.3176,78.3176,78.2559,78.2559,1400.0
2014-11-12 12:15:00,88.67,88.7,88.65,88.7,2000.0,78.2294,78.2559,78.2118,78.2559,2000.0
2014-11-12 12:20:00,88.71,88.71,88.69,88.7,1700.0,78.2647,78.2647,78.2471,78.2559,1700.0
2014-11-12 12:25:00,88.72,88.75,88.72,88.72,3000.0,78.2735,78.3,78.2735,78.2735,3000.0
2014-11-12 12:30:00,88.71,88.71,88.64,88.64,2600.0,78.2647,78.2647,78.2029,78.2029,2600.0
2014-11-12 12:35:00,88.64,88.64,88.58,88.59,2500.0,78.2029,78.2029,78.15,78.1588,2500.0
2014-11-12 12:40:00,88.58,88.58,88.56,88.56,1700.0,78.15,78.15,78.1324,78.1324,1700.0
2014-11-12 12:45:00,88.54,88.55,88.51,88.55,5200.0,78.1147,78.1235,78.0883,78.1235,5200.0
2014-11-12 12:50:00,88.54,88.56,88.52,88.56,5800.0,78.1147,78.1324,78.0971,78.1324,5800.0
2014-11-12 12:55:00,88.58,88.63,88.58,88.63,1900.0,78.15,78.1941,78.15,78.1941,1900.0
2014-11-12 13:00:00,88.64,88.64,88.58,88.59,2800.0,78.2029,78.2029,78.15,78.1588,2800.0
2014-11-12 13:05:00,88.59,88.62,88.56,88.59,9400.0,78.1588,78.1853,78.1324,78.1588,9400.0
2014-11-12 13:10:00,88.59,88.6,88.51,88.54,17400.0,78.1588,78.1677,78.0883,78.1147,17400.0
2014-11-12 13:15:00,88.53,88.54,88.46,88.47,4000.0,78.1059,78.1147,78.0441,78.053,4000.0
2014-11-12 13:20:00,88.46,88.53,88.46,88.53,3400.0,78.0441,78.1059,78.0441,78.1059,3400.0
2014-11-12 13:25:00,88.55,88.57,88.55,88.55,1900.0,78.1235,78.1412,78.1235,78.1235,1900.0
2014-11-12 13:30:00,88.57,88.59,88.56,88.58,1800.0,78.1412,78.1588,78.1324,78.15,1800.0
2014-11-12 13:35:00,88.59,88.6,88.55,88.55,1000.0,78.1588,78.1677,78.1235,78.1235,1000.0
2014-11-12 13:40:00,88.56,88.58,88.54,88.54,3300.0,78.1324,78.15,78.1147,78.1147,3300.0
2014-11-12 13:45:00,88.53,88.53,88.5,88.51,1900.0,78.1059,78.1059,78.0794,78.0883,1900.0
2014-11-12 13:50:00,88.5,88.5,88.46,88.46,2500.0,78.0794,78.0794,78.0441,78.0441,2500.0
2014-11-12 13:55:00,88.46,88.5,88.45,88.49,4700.0,78.0441,78.0794,78.0353,78.0706,4700.0
2014-11-12 14:00:00,88.5,88.56,88.5,88.56,2500.0,78.0794,78.1324,78.0794,78.1324,2500.0
2014-11-12 14:05:00,88.56,88.62,88.56,88.62,600.0,78.1324,78.1853,78.1324,78.1853,600.0
2014-11-12 14:10:00,88.61,88.61,88.58,88.61,1400.0,78.1765,78.1765,78.15,78.1765,1400.0
2014-11-12 14:15:00,88.62,88.65,88.6,88.64,11100.0,78.1853,78.2118,78.1677,78.2029,11100.0
2014-11-12 14:20:00,88.61,88.64,88.6,88.64,900.0,78.1765,78.2029,78.1677,78.2029,900.0
2014-11-12 14:25:00,88.67,88.67,88.66,88.67,600.0,78.2294,78.2294,78.2206,78.2294,600.0
2014-11-12 14:30:00,88.68,88.68,88.64,88.64,3300.0,78.2382,78.2382,78.2029,78.2029,3300.0
2014-11-12 14:35:00,88.63,88.63,88.6,88.62,3300.0,78.1941,78.1941,78.1677,78.1853,3300.0
2014-11-12 14:40:00,88.62,88.62,88.6,88.61,7600.0,78.1853,78.1853,78.1677,78.1765,7600.0
2014-11-12 14:45:00,88.61,88.66,88.61,88.66,3700.0,78.1765,78.2206,78.1765,78.2206,3700.0
2014-11-12 14:50:00,88.65,88.66,88.59,88.65,3500.0,78.2118,78.2206,78.1588,78.2118,3500.0
2014-11-12 14:55:00,88.65,88.67,88.63,88.65,3600.0,78.2118,78.2294,78.1941,78.2118,3600.0
2014-11-12 15:00:00,88.64,88.71,88.62,88.68,4600.0,78.2029,78.2647,78.1853,78.2382,4600.0
2014-11-12 15:05:00,88.67,88.72,88.67,88.72,4800.0,78.2294,78.2735,78.2294,78.2735,4800.0
2014-11-12 15:10:00,88.7,88.73,88.69,88.71,4300.0,78.2559,78.2823,78.2471,78.2647,4300.0
2014-11-12 15:15:00,88.72,88.73,88.7,88.73,3200.0,78.2735,78.2823,78.2559,78.2823,3200.0
2014-11-12 15:20:00,88.73,88.74,88.64,88.69,8400.0,78.2823,78.2912,78.2029,78.2471,8400.0
2014-11-12 15:25:00,88.7,88.8,88.7,88.8,6300.0,78.2559,78.3441,78.2559,78.3441,6300.0
2014-11-12 15:30:00,88.81,88.82,88.77,88.78,8900.0,78.3529,78.3618,78.3176,78.3265,8900.0
2014-11-12 15:35:00,88.78,88.78,88.73,88.74,10800.0,78.3265,78.3265,78.2823,78.2912,10800.0
2014-11-12 15:40:00,88.73,88.73,88.67,88.71,24300.0,78.2823,78.2823,78.2294,78.2647,24300.0
2014-11-12 15:45:00,88.73,88.73,88.57,88.59,32300.0,78.2823,78.2823,78.1412,78.1588,32300.0
2014-11-12 15:50:00,88.6,88.6,88.55,88.59,20800.0,78.1677,78.1677,78.1235,78.1588,20800.0
2014-11-12 15:55:00,88.6,88.6,88.56,88.59,48800.0,78.1677,78.1677,78.1324,78.1588,48800.0
2014-11-13 09:30:00,88.79,88.8,88.73,88.8,15400.0,78.3353,78.3441,78.2823,78.3441,15400.0
2014-11-13 09:35:00,88.83,88.9,88.75,88.84,3700.0,78.3706,78.4323,78.3,78.3794,3700.0
2014-11-13 09:40:00,88.85,88.93,88.81,88.87,11200.0,78.3882,78.4588,78.3529,78.4059,11200.0
2014-11-13 09:45:00,88.89,88.94,88.85,88.94,2600.0,78.4235,78.4676,78.3882,78.4676,2600.0
2014-11-13 09:50:00,88.96,88.97,88.88,88.88,3000.0,78.4853,78.4941,78.4147,78.4147,3000.0
2014-11-13 09:55:00,88.86,88.88,88.82,88.88,1900.0,78.397,78.4147,78.3618,78.4147,1900.0
2014-11-13 10:00:00,88.92,88.93,88.82,88.88,6100.0,78.45,78.4588,78.3618,78.4147,6100.0
2014-11-13 10:05:00,88.88,88.99,88.88,88.9,13200.0,78.4147,78.5117,78.4147,78.4323,13200.0
2014-11-13 10:10:00,88.91,88.92,88.84,88.9,5000.0,78.4412,78.45,78.3794,78.4323,5000.0
2014-11-13 10:15:00,88.9,88.98,88.9,88.95,2700.0,78.4323,78.5029,78.4323,78.4764,2700.0
2014-11-13 10:20:00,88.93,89.0,88.92,89.0,3200.0,78.4588,78.5206,78.45,78.5206,3200.0
2014-11-13 10:25:00,89.02,89.09,89.02,89.06,2200.0,78.5382,78.6,78.5382,78.5735,2200.0
2014-11-13 10:30:00,89.08,89.13,89.06,89.08,6100.0,78.5911,78.6353,78.5735,78.5911,6100.0
2014-11-13 10:35:00,89.06,89.06,89.0,89.06,4400.0,78.5735,78.5735,78.5206,78.5735,4400.0
2014-11-13 10:40:00,89.07,89.09,88.99,89.01,8800.0,78.5823,78.6,78.5117,78.5294,8800.0
2014-11-13 10:45:00,89.01,89.02,88.95,88.99,7200.0,78.5294,78.5382,78.4764,78.5117,7200.0
2014-11-13 10:50:00,88.99,89.12,88.99,89.11,9200.0,78.5117,78.6264,78.5117,78.6176,9200.0
2014-11-13 10:55:00,89.1,89.2,89.08,89.18,12300.0,78.6088,78.697,78.5911,78.6794,12300.0
2014-11-13 11:00:00,89.18,89.24,89.16,89.24,7400.0,78.6794,78.7323,78.6617,78.7323,7400.0
2014-11-13 11:05:00,89.24,89.24,89.09,89.09,5300.0,78.7323,78.7323,78.6,78.6,5300.0
2014-11-13 11:10:00,89.08,89.08,88.98,88.98,4000.0,78.5911,78.5911,78.5029,78.5029,4000.0
2014-11-13 11:15:00,88.99,89.0,88.9,88.94,23300.0,78.5117,78.5206,78.4323,78.4676,23300.0
2014-11-13 11:20:00,88.93,89.0,88.93,89.0,3300.0,78.4588,78.5206,78.4588,78.5206,3300.0
2014-11-13 11:25:00,89.01,89.03,88.97,89.02,5500.0,78.5294,78.547,78.4941,78.5382,5500.0
2014-11-13 11:30:00,89.0,89.0,88.83,88.84,5700.0,78.5206,78.5206,78.3706,78.3794,5700.0
2014-11-13 11:35:00,88.82,88.83,88.68,88.69,9500.0,78.3618,78.3706,78.2382,78.2471,9500.0
2014-11-13 11:40:00,88.69,88.71,88.65,88.67,5500.0,78.2471,78.2647,78.2118,78.2294,5500.0
2014-11-13 11:45:00,88.68,88.82,88.68,88.8,5100.0,78.2382,78.3618,78.2382,78.3441,5100.0
2014-11-13 11:50:00,88.8,88.8,88.73,88.74,4500.0,78.3441,78.3441,78.2823,78.2912,4500.0
2014-11-13 11:55:00,88.74,88.75,88.61,88.61,8100.0,78.2912,78.3,78.1765,78.1765,8100.0
2014-11-13 12:00:00,88.63,88.66,88.56,88.6,9100.0,78.1941,78.2206,78.1324,78.1677,9100.0
2014-11-13 12:05:00,88.6,88.79,88.6,88.79,5500.0,78.1677,78.3353,78.1677,78.3353,5500.0
2014-11-13 12:10:00,88.79,88.79,88.66,88.66,3400.0,78.3353,78.3353,78.2206,78.2206,3400.0
2014-11-13 12:15:00,88.65,88.72,88.63,88.72,5200.0,78.2118,78.2735,78.1941,78.2735,5200.0
2014-11-13 12:20:00,88.71,88.72,88.64,88.65,5100.0,78.2647,78.2735,78.2029,78.2118,5100.0
2014-11-13 12:25:00,88.65,88.69,88.61,88.67,26200.0,78.2118,78.2471,78.1765,78.2294,26200.0
2014-11-13 12:30:00,88.66,88.67,88.64,88.66,5600.0,78.2206,78.2294,78.2029,78.2206,5600.0
2014-11-13 12:35:00,88.66,88.7,88.65,88.69,7600.0,78.2206,78.2559,78.2118,78.2471,7600.0
2014-11-13 12:40:00,88.7,88.7,88.59,88.6,13100.0,78.2559,78.2559,78.1588,78.1677,13100.0
2014-11-13 12:45:00,88.62,88.66,88.6,88.6,6000.0,78.1853,78.2206,78.1677,78.1677,6000.0
2014-11-13 12:50:00,88.61,88.62,88.54,88.54,6500.0,78.1765,78.1853,78.1147,78.1147,6500.0
2014-11-13 12:55:00,88.55,88.61,88.55,88.58,7000.0,78.1235,78.1765,78.1235,78.15,7000.0
2014-11-13 13:00:00,88.57,88.61,88.52,88.61,17900.0,78.1412,78.1765,78.0971,78.1765,17900.0
2014-11-13 13:05:00,88.61,88.62,88.48,88.51,7700.0,78.1765,78.1853,78.0618,78.0883,7700.0
2014-11-13 13:10:00,88.51,88.56,88.46,88.48,8900.0,78.0883,78.1324,78.0441,78.0618,8900.0
2014-11-13 13:15:00,88.49,88.57,88.48,88.57,3100.0,78.0706,78.1412,78.0618,78.1412,3100.0
2014-11-13 13:20:00,88.58,88.63,88.47,88.47,9800.0,78.15,78.1941,78.053,78.053,9800.0
2014-11-13 13:25:00,88.45,88.55,88.43,88.55,6400.0,78.0353,78.1235,78.0177,78.1235,6400.0
2014-11-13 13:30:00,88.5,88.51,88.42,88.42,3200.0,78.0794,78.0883,78.0089,78.0089,3200.0
2014-11-13 13:35:00,88.43,88.45,88.37,88.41,4500.0,78.0177,78.0353,77.9647,78.0,4500.0
2014-11-13 13:40:00,88.41,88.44,88.41,88.44,2300.0,78.0,78.0265,78.0,78.0265,2300.0
2014-11-13 13:45:00,88.45,88.55,88.45,88.55,14900.0,78.0353,78.1235,78.0353,78.1235,14900.0
2014-11-13 13:50:00,88.55,88.63,88.55,88.63,3100.0,78.1235,78.1941,78.1235,78.1941,3100.0
2014-11-13 13:55:00,88.64,88.67,88.63,88.66,3300.0,78.2029,78.2294,78.1941,78.2206,3300.0
2014-11-13 14:00:00,88.65,88.69,88.65,88.67,4400.0,78.2118,78.2471,78.2118,78.2294,4400.0
2014-11-13 14:05:00,88.67,88.7,88.67,88.68,3900.0,78.2294,78.2559,78.2294,78.2382,3900.0
2014-11-13 14:10:00,88.67,88.67,88.52,88.54,6200.0,78.2294,78.2294,78.0971,78.1147,6200.0
2014-11-13 14:15:00,88.52,88.65,88.5,88.6,10900.0,78.0971,78.2118,78.0794,78.1677,10900.0
2014-11-13 14:20:00,88.58,88.61,88.57,88.57,3800.0,78.15,78.1765,78.1412,78.1412,3800.0
2014-11-13 14:25:00,88.57,88.66,88.56,88.64,6000.0,78.1412,78.2206,78.1324,78.2029,6000.0
2014-11-13 14:30:00,88.65,88.7,88.64,88.69,3100.0,78.2118,78.2559,78.2029,78.2471,3100.0
2014-11-13 14:35:00,88.69,88.76,88.66,88.75,13300.0,78.2471,78.3088,78.2206,78.3,13300.0
2014-11-13 14:40:00,88.75,88.76,88.71,88.76,7100.0,78.3,78.3088,78.2647,78.3088,7100.0
2014-11-13 14:45:00,88.78,88.84,88.78,88.82,7400.0,78.3265,78.3794,78.3265,78.3618,7400.0
2014-11-13 14:50:00,88.81,88.83,88.8,88.83,6000.0,78.3529,78.3706,78.3441,78.3706,6000.0
2014-11-13 14:55:00,88.82,88.83,88.75,88.75,6400.0,78.3618,78.3706,78.3,78.3,6400.0
2014-11-13 15:00:00,88.75,88.81,88.75,88.8,7500.0,78.3,78.3529,78.3,78.3441,7500.0
2014-11-13 15:05:00,88.81,88.91,88.81,88.91,6700.0,78.3529,78.4412,78.3529,78.4412,6700.0
2014-11-13 15:10:00,88.91,88.92,88.84,88.85,8300.0,78.4412,78.45,78.3794,78.3882,8300.0
2014-11-13 15:15:00,88.85,88.89,88.84,88.86,6000.0,78.3882,78.4235,78.3794,78.397,6000.0
2014-11-13 15:20:00,88.89,88.89,88.83,88.86,8200.0,78.4235,78.4235,78.3706,78.397,8200.0
2014-11-13 15:25:00,88.86,88.87,88.76,88.77,7900.0,78.397,78.4059,78.3088,78.3176,7900.0
2014-11-13 15:30:00,88.77,88.8,88.74,88.79,12700.0,78.3176,78.3441,78.2912,78.3353,12700.0
2014-11-13 15:35:00,88.78,88.85,88.78,88.79,14900.0,78.3265,78.3882,78.3265,78.3353,14900.0
2014-11-13 15:40:00,88.79,88.84,88.76,88.79,15900.0,78.3353,78.3794,78.3088,78.3353,15900.0
2014-11-13 15:45:00,88.8,88.85,88.79,88.79,37700.0,78.3441,78.3882,78.3353,78.3353,37700.0
2014-11-13 15:50:00,88.8,88.83,88.74,88.74,28500.0,78.3441,78.3706,78.2912,78.2912,28500.0
2014-11-13 15:55:00,88.75,88.83,88.73,88.83,68000.0,78.3,78.3706,78.2823,78.3706,68000.0
2014-11-14 09:30:00,88.64,88.64,88.41,88.46,24300.0,78.2029,78.2029,78.0,78.0441,24300.0
2014-11-14 09:35:00,88.38,88.59,88.38,88.58,7600.0,77.9736,78.1588,77.9736,78.15,7600.0
2014-11-14 09:40:00,88.58,88.58,88.3,88.31,7300.0,78.15,78.15,77.903,77.9118,7300.0
2014-11-14 09:45:00,88.3,88.35,88.17,88.2,9600.0,77.903,77.9471,77.7883,77.8148,9600.0
2014-11-14 09:50:00,88.18,88.22,88.07,88.2,15700.0,77.7971,77.8324,77.7001,77.8148,15700.0
2014-11-14 09:55:00,88.2,88.24,88.06,88.11,8900.0,77.8148,77.85,77.6912,77.7354,8900.0
2014-11-14 10:00:00,88.11,88.22,88.06,88.18,11900.0,77.7354,77.8324,77.6912,77.7971,11900.0
2014-11-14 10:05:00,88.19,88.21,88.15,88.2,4700.0,77.8059,77.8236,77.7706,77.8148,4700.0
2014-11-14 10:10:00,88.19,88.34,88.19,88.34,2000.0,77.8059,77.9383,77.8059,77.9383,2000.0
2014-11-14 10:15:00,88.31,88.34,88.27,88.34,3600.0,77.9118,77.9383,77.8765,77.9383,3600.0
2014-11-14 10:20:00,88.36,88.36,88.3,88.33,4100.0,77.9559,77.9559,77.903,77.9294,4100.0
2014-11-14 10:25:00,88.35,88.35,88.26,88.26,2200.0,77.9471,77.9471,77.8677,77.8677,2200.0
2014-11-14 10:30:00,88.25,88.27,88.23,88.23,2500.0,77.8589,77.8765,77.8412,77.8412,2500.0
2014-11-14 10:35:00,88.18,88.18,88.08,88.15,3400.0,77.7971,77.7971,77.7089,77.7706,3400.0
2014-11-14 10:40:00,88.19,88.19,88.09,88.09,5800.0,77.8059,77.8059,77.7177,77.7177,5800.0
2014-11-14 10:45:00,88.11,88.12,88.09,88.11,23200.0,77.7354,77.7442,77.7177,77.7354,23200.0
2014-11-14 10:50:00,88.11,88.24,88.1,88.23,18300.0,77.7354,77.85,77.7265,77.8412,18300.0
2014-11-14 10:55:00,88.23,88.32,88.23,88.32,5600.0,77.8412,77.9206,77.8412,77.9206,5600.0
2014-11-14 11:00:00,88.35,88.4,88.33,88.39,9100.0,77.9471,77.9912,77.9294,77.9824,9100.0
2014-11-14 11:05:00,88.4,88.46,88.31,88.31,10500.0,77.9912,78.0441,77.9118,77.9118,10500.0
2014-11-14 11:10:00,88.3,88.3,88.18,88.18,8000.0,77.903,77.903,77.7971,77.7971,8000.0
2014-11-14 11:15:00,88.18,88.18,88.11,88.11,4700.0,77.7971,77.7971,77.7354,77.7354,4700.0
2014-11-14 11:20:00,88.14,88.15,88.1,88.12,6000.0,77.7618,77.7706,77.7265,77.7442,6000.0
2014-11-14 11:25:00,88.13,88.15,88.11,88.15,4800.0,77.753,77.7706,77.7354,77.7706,4800.0
2014-11-14 11:30:00,88.15,88.26,88.12,88.24,4400.0,77.7706,77.8677,77.7442,77.85,4400.0
2014-11-14 11:35:00,88.23,88.27,88.23,88.24,4200.0,77.8412,77.8765,77.8412,77.85,4200.0
2014-11-14 11:40:00,88.24,88.24,88.15,88.15,5300.0,77.85,77.85,77.7706,77.7706,5300.0
2014-11-14 11:45:00,88.16,88.17,88.14,88.15,4500.0,77.7795,77.7883,77.7618,77.7706,4500.0
2014-11-14 11:50:00,88.15,88.15,88.11,88.13,6900.0,77.7706,77.7706,77.7354,77.753,6900.0
2014-11-14 11:55:00,88.14,88.16,88.13,88.14,4000.0,77.7618,77.7795,77.753,77.7618,4000.0
2014-11-14 12:00:00,88.14,88.16,88.14,88.16,3700.0,77.7618,77.7795,77.7618,77.7795,3700.0
2014-11-14 12:05:00,88.16,88.16,88.09,88.09,10300.0,77.7795,77.7795,77.7177,77.7177,10300.0
2014-11-14 12:10:00,88.08,88.1,88.07,88.08,1500.0,77.7089,77.7265,77.7001,77.7089,1500.0
2014-11-14 12:15:00,88.08,88.08,87.99,87.99,1500.0,77.7089,77.7089,77.6295,77.6295,1500.0
2014-11-14 12:20:00,87.99,88.07,87.97,88.07,1900.0,77.6295,77.7001,77.6118,77.7001,1900.0
2014-11-14 12:25:00,88.08,88.09,88.06,88.09,2000.0,77.7089,77.7177,77.6912,77.7177,2000.0
2014-11-14 12:30:00,88.09,88.09,88.06,88.09,2600.0,77.7177,77.7177,77.6912,77.7177,2600.0
2014-11-14 12:35:00,88.09,88.11,88.09,88.1,1300.0,77.7177,77.7354,77.7177,77.7265,1300.0
2014-11-14 12:40:00,88.12,88.12,88.07,88.07,2600.0,77.7442,77.7442,77.7001,77.7001,2600.0
2014-11-14 12:45:00,88.08,88.08,88.06,88.08,700.0,77.7089,77.7089,77.6912,77.7089,700.0
2014-11-14 12:50:00,88.06,88.08,88.04,88.05,2400.0,77.6912,77.7089,77.6736,77.6824,2400.0
2014-11-14 12:55:00,88.07,88.09,88.04,88.04,4800.0,77.7001,77.7177,77.6736,77.6736,4800.0
2014-11-14 13:00:00,88.03,88.03,87.91,87.91,4400.0,77.6648,77.6648,77.5589,77.5589,4400.0
2014-11-14 13:05:00,87.91,87.91,87.86,87.86,1400.0,77.5589,77.5589,77.5148,77.5148,1400.0
2014-11-14 13:10:00,87.86,87.86,87.8,87.83,5900.0,77.5148,77.5148,77.4619,77.4883,5900.0
2014-11-14 13:15:00,87.83,87.86,87.8,87.8,5300.0,77.4883,77.5148,77.4619,77.4619,5300.0
2014-11-14 13:20:00,87.8,87.81,87.77,87.77,3400.0,77.4619,77.4707,77.4354,77.4354,3400.0
2014-11-14 13:25:00,87.77,87.8,87.77,87.78,1800.0,77.4354,77.4619,77.4354,77.4442,1800.0
2014-11-14 13:30:00,87.78,87.8,87.72,87.72,4500.0,77.4442,77.4619,77.3913,77.3913,4500.0
2014-11-14 13:35:00,87.74,87.75,87.73,87.75,2700.0,77.4089,77.4177,77.4001,77.4177,2700.0
2014-11-14 13:40:00,87.77,87.79,87.75,87.76,2100.0,77.4354,77.453,77.4177,77.4266,2100.0
2014-11-14 13:45:00,87.77,87.77,87.73,87.73,2600.0,77.4354,77.4354,77.4001,77.4001,2600.0
2014-11-14 13:50:00,87.73,87.75,87.71,87.73,3500.0,77.4001,77.4177,77.3825,77.4001,3500.0
2014-11-14 13:55:00,87.72,87.73,87.68,87.7,6900.0,77.3913,77.4001,77.356,77.3736,6900.0
2014-11-14 14:00:00,87.7,87.73,87.68,87.71,6300.0,77.3736,77.4001,77.356,77.3825,6300.0
2014-11-14 14:05:00,87.7,87.75,87.68,87.73,4800.0,77.3736,77.4177,77.356,77.4001,4800.0
2014-11-14 14:10:00,87.74,87.74,87.72,87.74,400.0,77.4089,77.4089,77.3913,77.4089,400.0
2014-11-14 14:15:00,87.78,87.78,87.73,87.73,3800.0,77.4442,77.4442,77.4001,77.4001,3800.0
2014-11-14 14:20:00,87.72,87.78,87.72,87.77,5900.0,77.3913,77.4442,77.3913,77.4354,5900.0
2014-11-14 14:25:00,87.77,87.82,87.76,87.8,9600.0,77.4354,77.4795,77.4266,77.4619,9600.0
2014-11-14 14:30:00,87.82,87.84,87.81,87.84,3500.0,77.4795,77.4971,77.4707,77.4971,3500.0
2014-11-14 14:35:00,87.83,87.84,87.81,87.84,3100.0,77.4883,77.4971,77.4707,77.4971,3100.0
2014-11-14 14:40:00,87.84,87.88,87.84,87.88,3100.0,77.4971,77.5324,77.4971,77.5324,3100.0
2014-11-14 14:45:00,87.88,87.88,87.84,87.86,4000.0,77.5324,77.5324,77.4971,77.5148,4000.0
2014-11-14 14:50:00,87.87,87.91,87.84,87.84,2500.0,77.5236,77.5589,77.4971,77.4971,2500.0
2014-11-14 14:55:00,87.87,87.88,87.84,87.87,3700.0,77.5236,77.5324,77.4971,77.5236,3700.0
2014-11-14 15:00:00,87.88,87.94,87.88,87.94,3700.0,77.5324,77.5854,77.5324,77.5854,3700.0
2014-11-14 15:05:00,87.94,87.99,87.94,87.97,6000.0,77.5854,77.6295,77.5854,77.6118,6000.0
2014-11-14 15:10:00,87.97,87.97,87.95,87.95,4100.0,77.6118,77.6118,77.5942,77.5942,4100.0
2014-11-14 15:15:00,87.96,87.98,87.96,87.96,8400.0,77.603,77.6207,77.603,77.603,8400.0
2014-11-14 15:20:00,87.96,87.96,87.93,87.96,4800.0,77.603,77.603,77.5765,77.603,4800.0
2014-11-14 15:25:00,87.96,87.99,87.96,87.99,6600.0,77.603,77.6295,77.603,77.6295,6600.0
2014-11-14 15:30:00,87.98,88.04,87.98,88.04,4900.0,77.6207,77.6736,77.6207,77.6736,4900.0
2014-11-14 15:35:00,88.05,88.07,88.04,88.04,9800.0,77.6824,77.7001,77.6736,77.6736,9800.0
2014-11-14 15:40:00,88.04,88.04,87.98,88.01,8600.0,77.6736,77.6736,77.6207,77.6471,8600.0
2014-11-14 15:45:00,88.02,88.06,88.02,88.03,12700.0,77.6559,77.6912,77.6559,77.6648,12700.0
2014-11-14 15:50:00,88.03,88.05,88.0,88.04,18600.0,77.6648,77.6824,77.6383,77.6736,18600.0
2014-11-14 15:55:00,88.04,88.04,87.98,88.02,45400.0,77.6736,77.6736,77.6207,77.6559,45400.0
2014-11-17 09:30:00,87.84,87.9,87.72,87.72,21500.0,77.4971,77.5501,77.3913,77.3913,21500.0
2014-11-17 09:35:00,87.68,88.13,87.67,88.09,10000.0,77.356,77.753,77.3472,77.7177,10000.0
2014-11-17 09:40:00,88.09,88.09,88.01,88.06,5500.0,77.7177,77.7177,77.6471,77.6912,5500.0
2014-11-17 09:45:00,88.08,88.23,88.08,88.18,5200.0,77.7089,77.8412,77.7089,77.7971,5200.0
2014-11-17 09:50:00,88.19,88.23,88.06,88.14,4900.0,77.8059,77.8412,77.6912,77.7618,4900.0
2014-11-17 09:55:00,88.11,88.14,87.91,87.91,16600.0,77.7354,77.7618,77.5589,77.5589,16600.0
2014-11-17 10:00:00,87.92,88.32,87.83,88.32,11000.0,77.5677,77.9206,77.4883,77.9206,11000.0
2014-11-17 10:05:00,88.32,88.36,88.24,88.27,9000.0,77.9206,77.9559,77.85,77.8765,9000.0
2014-11-17 10:10:00,88.25,88.34,88.18,88.34,2800.0,77.8589,77.9383,77.7971,77.9383,2800.0
2014-11-17 10:15:00,88.36,88.41,88.35,88.41,3600.0,77.9559,78.0,77.9471,78.0,3600.0
2014-11-17 10:20:00,88.39,88.42,88.36,88.4,1200.0,77.9824,78.0089,77.9559,77.9912,1200.0
2014-11-17 10:25:00,88.4,88.42,88.34,88.37,4800.0,77.9912,78.0089,77.9383,77.9647,4800.0
2014-11-17 10:30:00,88.34,88.35,88.26,88.3,8400.0,77.9383,77.9471,77.8677,77.903,8400.0
2014-11-17 10:35:00,88.29,88.35,88.26,88.32,3400.0,77.8942,77.9471,77.8677,77.9206,3400.0
2014-11-17 10:40:00,88.31,88.32,88.28,88.3,3600.0,77.9118,77.9206,77.8853,77.903,3600.0
2014-11-17 10:45:00,88.29,88.29,88.23,88.29,3600.0,77.8942,77.8942,77.8412,77.8942,3600.0
2014-11-17 10:50:00,88.27,88.34,88.26,88.34,1700.0,77.8765,77.9383,77.8677,77.9383,1700.0
2014-11-17 10:55:00,88.37,88.49,88.37,88.49,2400.0,77.9647,78.0706,77.9647,78.0706,2400.0
2014-11-17 11:00:00,88.5,88.5,88.41,88.41,3500.0,78.0794,78.0794,78.0,78.0,3500.0
2014-11-17 11:05:00,88.41,88.43,88.34,88.36,3500.0,78.0,78.0177,77.9383,77.9559,3500.0
2014-11-17 11:10:00,88.34,88.38,88.31,88.35,10800.0,77.9383,77.9736,77.9118,77.9471,10800.0
2014-11-17 11:15:00,88.35,88.39,88.33,88.36,2700.0,77.9471,77.9824,77.9294,77.9559,2700.0
2014-11-17 11:20:00,88.36,88.36,88.31,88.31,1100.0,77.9559,77.9559,77.9118,77.9118,1100.0
2014-11-17 11:25:00,88.28,88.31,88.27,88.27,5700.0,77.8853,77.9118,77.8765,77.8765,5700.0
2014-11-17 11:30:00,88.26,88.32,88.23,88.27,8400.0,77.8677,77.9206,77.8412,77.8765,8400.0
2014-11-17 11:35:00,88.33,88.33,88.3,88.31,1500.0,77.9294,77.9294,77.903,77.9118,1500.0
2014-11-17 11:40:00,88.29,88.37,88.29,88.36,700.0,77.8942,77.9647,77.8942,77.9559,700.0
2014-11-17 11:45:00,88.36,88.41,88.35,88.41,2200.0,77.9559,78.0,77.9471,78.0,2200.0
2014-11-17 11:50:00,88.4,88.42,88.35,88.42,2000.0,77.9912,78.0089,77.9471,78.0089,2000.0
2014-11-17 11:55:00,88.42,88.42,88.37,88.42,2200.0,78.0089,78.0089,77.9647,78.0089,2200.0
2014-11-17 12:00:00,88.42,88.46,88.36,88.39,2500.0,78.0089,78.0441,77.9559,77.9824,2500.0
2014-11-17 12:05:00,88.39,88.39,88.34,88.34,2700.0,77.9824,77.9824,77.9383,77.9383,2700.0
2014-11-17 12:10:00,88.38,88.51,88.38,88.51,3000.0,77.9736,78.0883,77.9736,78.0883,3000.0
2014-11-17 12:15:00,88.51,88.51,88.46,88.48,2200.0,78.0883,78.0883,78.0441,78.0618,2200.0
2014-11-17 12:20:00,88.48,88.55,88.47,88.51,2200.0,78.0618,78.1235,78.053,78.0883,2200.0
2014-11-17 12:25:00,88.5,88.59,88.49,88.57,4400.0,78.0794,78.1588,78.0706,78.1412,4400.0
2014-11-17 12:30:00,88.56,88.58,88.52,88.54,2700.0,78.1324,78.15,78.0971,78.1147,2700.0
2014-11-17 12:35:00,88.54,88.55,88.54,88.55,800.0,78.1147,78.1235,78.1147,78.1235,800.0
2014-11-17 12:40:00,88.55,88.65,88.55,88.65,4100.0,78.1235,78.2118,78.1235,78.2118,4100.0
2014-11-17 12:45:00,88.63,88.64,88.61,88.61,3100.0,78.1941,78.2029,78.1765,78.1765,3100.0
2014-11-17 12:50:00,88.61,88.61,88.56,88.59,2500.0,78.1765,78.1765,78.1324,78.1588,2500.0
2014-11-17 12:55:00,88.59,88.62,88.56,88.57,2400.0,78.1588,78.1853,78.1324,78.1412,2400.0
2014-11-17 13:00:00,88.58,88.62,88.57,88.62,3400.0,78.15,78.1853,78.1412,78.1853,3400.0
2014-11-17 13:05:00,88.62,88.62,88.58,88.58,1600.0,78.1853,78.1853,78.15,78.15,1600.0
2014-11-17 13:10:00,88.59,88.61,88.58,88.59,1700.0,78.1588,78.1765,78.15,78.1588,1700.0
2014-11-17 13:15:00,88.58,88.62,88.58,88.6,1900.0,78.15,78.1853,78.15,78.1677,1900.0
2014-11-17 13:20:00,88.61,88.62,88.61,88.62,1200.0,78.1765,78.1853,78.1765,78.1853,1200.0
2014-11-17 13:25:00,88.63,88.63,88.55,88.57,1800.0,78.1941,78.1941,78.1235,78.1412,1800.0
2014-11-17 13:30:00,88.59,88.6,88.58,88.6,1500.0,78.1588,78.1677,78.15,78.1677,1500.0
2014-11-17 13:35:00,88.56,88.56,88.47,88.47,4000.0,78.1324,78.1324,78.053,78.053,4000.0
2014-11-17 13:40:00,88.48,88.54,88.48,88.54,5100.0,78.0618,78.1147,78.0618,78.1147,5100.0
2014-11-17 13:45:00,88.51,88.52,88.46,88.46,2400.0,78.0883,78.0971,78.0441,78.0441,2400.0
2014-11-17 13:50:00,88.46,88.52,88.45,88.52,3200.0,78.0441,78.0971,78.0353,78.0971,3200.0
2014-11-17 13:55:00,88.52,88.57,88.52,88.56,2000.0,78.0971,78.1412,78.0971,78.1324,2000.0
2014-11-17 14:00:00,88.54,88.55,88.52,88.52,2800.0,78.1147,78.1235,78.0971,78.0971,2800.0
2014-11-17 14:05:00,88.52,88.52,88.47,88.49,1800.0,78.0971,78.0971,78.053,78.0706,1800.0
2014-11-17 14:10:00,88.49,88.51,88.48,88.51,1200.0,78.0706,78.0883,78.0618,78.0883,1200.0
2014-11-17 14:15:00,88.51,88.54,88.51,88.52,3200.0,78.0883,78.1147,78.0883,78.0971,3200.0
2014-11-17 14:20:00,88.51,88.51,88.43,88.43,2800.0,78.0883,78.0883,78.0177,78.0177,2800.0
2014-11-17 14:25:00,88.43,88.44,88.41,88.41,1800.0,78.0177,78.0265,78.0,78.0,1800.0
2014-11-17 14:30:00,88.41,88.46,88.4,88.44,3900.0,78.0,78.0441,77.9912,78.0265,3900.0
2014-11-17 14:35:00,88.45,88.5,88.45,88.49,4200.0,78.0353,78.0794,78.0353,78.0706,4200.0
2014-11-17 14:40:00,88.48,88.49,88.45,88.45,2600.0,78.0618,78.0706,78.0353,78.0353,2600.0
2014-11-17 14:45:00,88.46,88.5,88.42,88.45,5500.0,78.0441,78.0794,78.0089,78.0353,5500.0
2014-11-17 14:50:00,88.42,88.45,88.39,88.42,9800.0,78.0089,78.0353,77.9824,78.0089,9800.0
2014-11-17 14:55:00,88.43,88.47,88.43,88.45,3600.0,78.0177,78.053,78.0177,78.0353,3600.0
2014-11-17 15:00:00,88.46,88.46,88.43,88.44,2400.0,78.0441,78.0441,78.0177,78.0265,2400.0
2014-11-17 15:05:00,88.45,88.48,88.41,88.48,8200.0,78.0353,78.0618,78.0,78.0618,8200.0
2014-11-17 15:10:00,88.47,88.48,88.43,88.46,2700.0,78.053,78.0618,78.0177,78.0441,2700.0
2014-11-17 15:15:00,88.46,88.46,88.41,88.42,4200.0,78.0441,78.0441,78.0,78.0089,4200.0
2014-11-17 15:20:00,88.42,88.43,88.39,88.41,2600.0,78.0089,78.0177,77.9824,78.0,2600.0
2014-11-17 15:25:00,88.44,88.44,88.4,88.41,2800.0,78.0265,78.0265,77.9912,78.0,2800.0
2014-11-17 15:30:00,88.41,88.43,88.38,88.41,6400.0,78.0,78.0177,77.9736,78.0,6400.0
2014-11-17 15:35:00,88.41,88.42,88.37,88.38,11600.0,78.0,78.0089,77.9647,77.9736,11600.0
2014-11-17 15:40:00,88.38,88.4,88.37,88.37,8900.0,77.9736,77.9912,77.9647,77.9647,8900.0
2014-11-17 15:45:00,88.38,88.43,88.38,88.42,18100.0,77.9736,78.0177,77.9736,78.0089,18100.0
2014-11-17 15:50:00,88.42,88.45,88.37,88.39,19400.0,78.0089,78.0353,77.9647,77.9824,19400.0
2014-11-17 15:55:00,88.4,88.54,88.4,88.52,59600.0,77.9912,78.1147,77.9912,78.0971,59600.0
2014-11-18 09:30:00,88.58,88.87,88.4,88.78,22900.0,78.15,78.4059,77.9912,78.3265,22900.0
2014-11-18 09:35:00,88.87,88.87,88.49,88.56,13200.0,78.4059,78.4059,78.0706,78.1324,13200.0
2014-11-18 09:40:00,88.57,88.89,88.56,88.81,8800.0,78.1412,78.4235,78.1324,78.3529,8800.0
2014-11-18 09:45:00,88.81,89.11,88.81,89.11,10800.0,78.3529,78.6176,78.3529,78.6176,10800.0
2014-11-18 09:50:00,89.14,89.37,89.12,89.34,9900.0,78.6441,78.847,78.6264,78.8205,9900.0
2014-11-18 09:55:00,89.34,89.5,89.34,89.48,11200.0,78.8205,78.9617,78.8205,78.944,11200.0
2014-11-18 10:00:00,89.51,89.55,89.43,89.55,11100.0,78.9705,79.0058,78.8999,79.0058,11100.0
2014-11-18 10:05:00,89.55,89.56,89.46,89.54,10600.0,79.0058,79.0146,78.9264,78.997,10600.0
2014-11-18 10:10:00,89.53,89.53,89.45,89.45,9400.0,78.9882,78.9882,78.9176,78.9176,9400.0
2014-11-18 10:15:00,89.44,89.59,89.44,89.55,20000.0,78.9087,79.0411,78.9087,79.0058,20000.0
2014-11-18 10:20:00,89.57,89.64,89.55,89.62,6500.0,79.0234,79.0852,79.0058,79.0676,6500.0
2014-11-18 10:25:00,89.64,89.66,89.51,89.52,7700.0,79.0852,79.1028,78.9705,78.9793,7700.0
2014-11-18 10:30:00,89.51,89.59,89.51,89.57,3900.0,78.9705,79.0411,78.9705,79.0234,3900.0
2014-11-18 10:35:00,89.55,89.55,89.46,89.51,4300.0,79.0058,79.0058,78.9264,78.9705,4300.0
2014-11-18 10:40:00,89.52,89.52,89.44,89.45,6100.0,78.9793,78.9793,78.9087,78.9176,6100.0
2014-11-18 10:45:00,89.44,89.52,89.43,89.52,4700.0,78.9087,78.9793,78.8999,78.9793,4700.0
2014-11-18 10:50:00,89.5,89.5,89.46,89.5,5000.0,78.9617,78.9617,78.9264,78.9617,5000.0
2014-11-18 10:55:00,89.49,89.52,89.43,89.43,5300.0,78.9529,78.9793,78.8999,78.8999,5300.0
2014-11-18 11:00:00,89.43,89.43,89.39,89.39,2400.0,78.8999,78.8999,78.8646,78.8646,2400.0
2014-11-18 11:05:00,89.38,89.51,89.37,89.49,3400.0,78.8558,78.9705,78.847,78.9529,3400.0
2014-11-18 11:10:00,89.49,89.63,89.49,89.63,23200.0,78.9529,79.0764,78.9529,79.0764,23200.0
2014-11-18 11:15:00,89.62,89.64,89.56,89.57,8900.0,79.0676,79.0852,79.0146,79.0234,8900.0
2014-11-18 11:20:00,89.58,89.61,89.55,89.61,8300.0,79.0323,79.0587,79.0058,79.0587,8300.0
2014-11-18 11:25:00,89.61,89.64,89.55,89.55,7700.0,79.0587,79.0852,79.0058,79.0058,7700.0
2014-11-18 11:30:00,89.54,89.61,89.54,89.61,5000.0,78.997,79.0587,78.997,79.0587,5000.0
2014-11-18 11:35:00,89.62,89.75,89.62,89.73,8400.0,79.0676,79.1822,79.0676,79.1646,8400.0
2014-11-18 11:40:00,89.74,89.74,89.7,89.7,7100.0,79.1734,79.1734,79.1381,79.1381,7100.0
2014-11-18 11:45:00,89.69,89.73,89.68,89.73,8100.0,79.1293,79.1646,79.1205,79.1646,8100.0
2014-11-18 11:50:00,89.74,89.76,89.71,89.71,7100.0,79.1734,79.1911,79.147,79.147,7100.0
2014-11-18 11:55:00,89.71,89.74,89.71,89.74,4500.0,79.147,79.1734,79.147,79.1734,4500.0
2014-11-18 12:00:00,89.74,89.74,89.64,89.66,9800.0,79.1734,79.1734,79.0852,79.1028,9800.0
2014-11-18 12:05:00,89.65,89.7,89.64,89.66,6200.0,79.094,79.1381,79.0852,79.1028,6200.0
2014-11-18 12:10:00,89.67,89.71,89.6,89.63,6400.0,79.1117,79.147,79.0499,79.0764,6400.0
2014-11-18 12:15:00,89.65,89.65,89.6,89.61,5500.0,79.094,79.094,79.0499,79.0587,5500.0
2014-11-18 12:20:00,89.6,89.6,89.53,89.53,3800.0,79.0499,79.0499,78.9882,78.9882,3800.0
2014-11-18 12:25:00,89.52,89.53,89.51,89.53,2900.0,78.9793,78.9882,78.9705,78.9882,2900.0
2014-11-18 12:30:00,89.56,89.62,89.56,89.57,1300.0,79.0146,79.0676,79.0146,79.0234,1300.0
2014-11-18 12:35:00,89.56,89.56,89.51,89.52,1400.0,79.0146,79.0146,78.9705,78.9793,1400.0
2014-11-18 12:40:00,89.52,89.53,89.5,89.52,3600.0,78.9793,78.9882,78.9617,78.9793,3600.0
2014-11-18 12:45:00,89.52,89.53,89.5,89.52,3800.0,78.9793,78.9882,78.9617,78.9793,3800.0
2014-11-18 12:50:00,89.52,89.54,89.5,89.52,3100.0,78.9793,78.997,78.9617,78.9793,3100.0
2014-11-18 12:55:00,89.5,89.53,89.48,89.53,1500.0,78.9617,78.9882,78.944,78.9882,1500.0
2014-11-18 13:00:00,89.52,89.52,89.49,89.49,1100.0,78.9793,78.9793,78.9529,78.9529,1100.0
2014-11-18 13:05:00,89.51,89.52,89.49,89.52,9600.0,78.9705,78.9793,78.9529,78.9793,9600.0
2014-11-18 13:10:00,89.53,89.56,89.45,89.47,4000.0,78.9882,79.0146,78.9176,78.9352,4000.0
2014-11-18 13:15:00,89.48,89.5,89.48,89.49,900.0,78.944,78.9617,78.944,78.9529,900.0
2014-11-18 13:20:00,89.47,89.56,89.47,89.54,4400.0,78.9352,79.0146,78.9352,78.997,4400.0
2014-11-18 13:25:00,89.53,89.53,89.5,89.53,2100.0,78.9882,78.9882,78.9617,78.9882,2100.0
2014-11-18 13:30:00,89.56,89.58,89.55,89.57,6300.0,79.0146,79.0323,79.0058,79.0234,6300.0
2014-11-18 13:35:00,89.57,89.57,89.54,89.56,6400.0,79.0234,79.0234,78.997,79.0146,6400.0
2014-11-18 13:40:00,89.55,89.62,89.55,89.61,8100.0,79.0058,79.0676,79.0058,79.0587,8100.0
2014-11-18 13:45:00,89.62,89.66,89.6,89.66,9800.0,79.0676,79.1028,79.0499,79.1028,9800.0
2014-11-18 13:50:00,89.66,89.72,89.65,89.7,12000.0,79.1028,79.1558,79.094,79.1381,12000.0
2014-11-18 13:55:00,89.69,89.77,89.68,89.77,10100.0,79.1293,79.1999,79.1205,79.1999,10100.0
2014-11-18 14:00:00,89.77,89.88,89.75,89.86,8800.0,79.1999,79.2969,79.1822,79.2793,8800.0
2014-11-18 14:05:00,89.87,89.89,89.82,89.85,4900.0,79.2881,79.3058,79.244,79.2705,4900.0
2014-11-18 14:10:00,89.85,89.92,89.85,89.92,10400.0,79.2705,79.3322,79.2705,79.3322,10400.0
2014-11-18 14:15:00,89.92,89.95,89.91,89.92,17500.0,79.3322,79.3587,79.3234,79.3322,17500.0
2014-11-18 14:20:00,89.93,89.95,89.88,89.94,99000.0,79.3411,79.3587,79.2969,79.3499,99000.0
2014-11-18 14:25:00,89.93,89.98,89.89,89.89,11900.0,79.3411,79.3852,79.3058,79.3058,11900.0
2014-11-18 14:30:00,89.86,89.93,89.86,89.88,7600.0,79.2793,79.3411,79.2793,79.2969,7600.0
2014-11-18 14:35:00,89.87,89.87,89.84,89.84,3400.0,79.2881,79.2881,79.2617,79.2617,3400.0
2014-11-18 14:40:00,89.84,89.88,89.82,89.88,6900.0,79.2617,79.2969,79.244,79.2969,6900.0
2014-11-18 14:45:00,89.87,89.9,89.84,89.86,6200.0,79.2881,79.3146,79.2617,79.2793,6200.0
2014-11-18 14:50:00,89.87,90.02,89.86,89.96,37900.0,79.2881,79.4205,79.2793,79.3675,37900.0
2014-11-18 14:55:00,89.96,90.02,89.96,90.02,11700.0,79.3675,79.4205,79.3675,79.4205,11700.0
2014-11-18 15:00:00,90.02,90.03,89.98,90.01,9900.0,79.4205,79.4293,79.3852,79.4116,9900.0
2014-11-18 15:05:00,90.01,90.14,90.0,90.13,12300.0,79.4116,79.5263,79.4028,79.5175,12300.0
2014-11-18 15:10:00,90.11,90.2,90.11,90.2,8200.0,79.4999,79.5793,79.4999,79.5793,8200.0
2014-11-18 15:15:00,90.19,90.25,90.18,90.25,17200.0,79.5704,79.6234,79.5616,79.6234,17200.0
2014-11-18 15:20:00,90.25,90.3,90.22,90.23,53500.0,79.6234,79.6675,79.5969,79.6057,53500.0
2014-11-18 15:25:00,90.23,90.24,90.15,90.2,27600.0,79.6057,79.6146,79.5351,79.5793,27600.0
2014-11-18 15:30:00,90.19,90.21,90.18,90.21,32900.0,79.5704,79.5881,79.5616,79.5881,32900.0
2014-11-18 15:35:00,90.21,90.21,90.11,90.16,40600.0,79.5881,79.5881,79.4999,79.544,40600.0
2014-11-18 15:40:00,90.17,90.21,90.16,90.2,24100.0,79.5528,79.5881,79.544,79.5793,24100.0
2014-11-18 15:45:00,90.2,90.2,90.11,90.11,50600.0,79.5793,79.5793,79.4999,79.4999,50600.0
2014-11-18 15:50:00,90.12,90.16,90.07,90.14,57100.0,79.5087,79.544,79.4646,79.5263,57100.0
2014-11-18 15:55:00,90.14,90.18,90.09,90.15,79500.0,79.5263,79.5616,79.4822,79.5351,79500.0
2014-11-19 09:30:00,89.88,89.92,89.8,89.82,21800.0,79.2969,79.3322,79.2264,79.244,21800.0
2014-11-19 09:35:00,89.84,89.93,89.73,89.91,9200.0,79.2617,79.3411,79.1646,79.3234,9200.0
2014-11-19 09:40:00,89.89,89.94,89.8,89.91,3700.0,79.3058,79.3499,79.2264,79.3234,3700.0
2014-11-19 09:45:00,89.87,89.92,89.84,89.87,6100.0,79.2881,79.3322,79.2617,79.2881,6100.0
2014-11-19 09:50:00,89.85,89.92,89.78,89.84,8700.0,79.2705,79.3322,79.2087,79.2617,8700.0
2014-11-19 09:55:00,89.81,89.91,89.77,89.85,4400.0,79.2352,79.3234,79.1999,79.2705,4400.0
2014-11-19 10:00:00,89.81,89.91,89.79,89.88,10000.0,79.2352,79.3234,79.2175,79.2969,10000.0
2014-11-19 10:05:00,89.86,89.98,89.78,89.98,8900.0,79.2793,79.3852,79.2087,79.3852,8900.0
2014-11-19 10:10:00,89.96,89.98,89.92,89.95,8200.0,79.3675,79.3852,79.3322,79.3587,8200.0
2014-11-19 10:15:00,89.94,90.0,89.91,89.97,5100.0,79.3499,79.4028,79.3234,79.3763,5100.0
2014-11-19 10:20:00,89.94,90.0,89.91,89.99,6700.0,79.3499,79.4028,79.3234,79.394,6700.0
2014-11-19 10:25:00,89.98,90.04,89.96,89.96,5500.0,79.3852,79.4381,79.3675,79.3675,5500.0
2014-11-19 10:30:00,89.95,90.03,89.93,90.02,9500.0,79.3587,79.4293,79.3411,79.4205,9500.0
2014-11-19 10:35:00,90.03,90.04,89.99,90.01,6800.0,79.4293,79.4381,79.394,79.4116,6800.0
2014-11-19 10:40:00,90.01,90.05,89.98,90.0,22300.0,79.4116,79.4469,79.3852,79.4028,22300.0
2014-11-19 10:45:00,90.0,90.16,89.99,90.16,18500.0,79.4028,79.544,79.394,79.544,18500.0
2014-11-19 10:50:00,90.14,90.17,90.11,90.16,5400.0,79.5263,79.5528,79.4999,79.544,5400.0
2014-11-19 10:55:00,90.16,90.16,90.05,90.08,13800.0,79.544,79.544,79.4469,79.4734,13800.0
2014-11-19 11:00:00,90.06,90.1,90.0,90.07,6200.0,79.4557,79.491,79.4028,79.4646,6200.0
2014-11-19 11:05:00,90.08,90.21,90.06,90.21,10600.0,79.4734,79.5881,79.4557,79.5881,10600.0
2014-11-19 11:10:00,90.21,90.23,90.13,90.13,16300.0,79.5881,79.6057,79.5175,79.5175,16300.0
2014-11-19 11:15:00,90.13,90.25,90.13,90.21,7900.0,79.5175,79.6234,79.5175,79.5881,7900.0
2014-11-19 11:20:00,90.19,90.19,90.11,90.12,5200.0,79.5704,79.5704,79.4999,79.5087,5200.0
2014-11-19 11:25:00,90.12,90.12,90.03,90.07,7800.0,79.5087,79.5087,79.4293,79.4646,7800.0
2014-11-19 11:30:00,90.08,90.1,90.02,90.07,10000.0,79.4734,79.491,79.4205,79.4646,10000.0
2014-11-19 11:35:00,90.08,90.08,90.01,90.02,4300.0,79.4734,79.4734,79.4116,79.4205,4300.0
2014-11-19 11:40:00,90.01,90.1,90.01,90.09,7600.0,79.4116,79.491,79.4116,79.4822,7600.0
2014-11-19 11:45:00,90.06,90.11,90.02,90.08,6100.0,79.4557,79.4999,79.4205,79.4734,6100.0
2014-11-19 11:50:00,90.08,90.11,90.04,90.09,5700.0,79.4734,79.4999,79.4381,79.4822,5700.0
2014-11-19 11:55:00,90.09,90.12,90.06,90.12,6400.0,79.4822,79.5087,79.4557,79.5087,6400.0
2014-11-19 12:00:00,90.12,90.12,90.09,90.09,5100.0,79.5087,79.5087,79.4822,79.4822,5100.0
2014-11-19 12:05:00,90.08,90.11,90.08,90.1,6100.0,79.4734,79.4999,79.4734,79.491,6100.0
2014-11-19 12:10:00,90.09,90.11,90.05,90.06,4900.0,79.4822,79.4999,79.4469,79.4557,4900.0
2014-11-19 12:15:00,90.05,90.13,90.05,90.13,3500.0,79.4469,79.5175,79.4469,79.5175,3500.0
2014-11-19 12:20:00,90.12,90.13,90.1,90.1,7800.0,79.5087,79.5175,79.491,79.491,7800.0
2014-11-19 12:25:00,90.11,90.12,90.08,90.11,5100.0,79.4999,79.5087,79.4734,79.4999,5100.0
2014-11-19 12:30:00,90.1,90.11,90.06,90.06,8000.0,79.491,79.4999,79.4557,79.4557,8000.0
2014-11-19 12:35:00,90.06,90.08,89.93,89.93,7400.0,79.4557,79.4734,79.3411,79.3411,7400.0
2014-11-19 12:40:00,89.92,89.96,89.92,89.96,2100.0,79.3322,79.3675,79.3322,79.3675,2100.0
2014-11-19 12:45:00,89.96,89.97,89.91,89.91,4300.0,79.3675,79.3763,79.3234,79.3234,4300.0
2014-11-19 12:50:00,89.9,89.9,89.86,89.88,5500.0,79.3146,79.3146,79.2793,79.2969,5500.0
2014-11-19 12:55:00,89.88,89.94,89.88,89.94,4600.0,79.2969,79.3499,79.2969,79.3499,4600.0
2014-11-19 13:00:00,89.92,89.92,89.82,89.84,4200.0,79.3322,79.3322,79.244,79.2617,4200.0
2014-11-19 13:05:00,89.84,89.86,89.84,89.84,3100.0,79.2617,79.2793,79.2617,79.2617,3100.0
2014-11-19 13:10:00,89.83,89.91,89.83,89.88,10100.0,79.2528,79.3234,79.2528,79.2969,10100.0
2014-11-19 13:15:00,89.88,89.88,89.81,89.81,4200.0,79.2969,79.2969,79.2352,79.2352,4200.0
2014-11-19 13:20:00,89.83,89.9,89.82,89.9,2300.0,79.2528,79.3146,79.244,79.3146,2300.0
2014-11-19 13:25:00,89.89,89.94,89.87,89.87,4600.0,79.3058,79.3499,79.2881,79.2881,4600.0
2014-11-19 13:30:00,89.85,89.86,89.81,89.86,3000.0,79.2705,79.2793,79.2352,79.2793,3000.0
2014-11-19 13:35:00,89.84,89.86,89.81,89.81,2700.0,79.2617,79.2793,79.2352,79.2352,2700.0
2014-11-19 13:40:00,89.82,89.85,89.81,89.85,4500.0,79.244,79.2705,79.2352,79.2705,4500.0
2014-11-19 13:45:00,89.86,89.86,89.81,89.82,9600.0,79.2793,79.2793,79.2352,79.244,9600.0
2014-11-19 13:50:00,89.82,89.9,89.82,89.9,4600.0,79.244,79.3146,79.244,79.3146,4600.0
2014-11-19 13:55:00,89.9,89.91,89.87,89.87,2200.0,79.3146,79.3234,79.2881,79.2881,2200.0
2014-11-19 14:00:00,89.89,90.12,89.84,90.07,11800.0,79.3058,79.5087,79.2617,79.4646,11800.0
2014-11-19 14:05:00,90.06,90.08,90.02,90.02,3400.0,79.4557,79.4734,79.4205,79.4205,3400.0
2014-11-19 14:10:00,90.0,90.05,90.0,90.01,3700.0,79.4028,79.4469,79.4028,79.4116,3700.0
2014-11-19 14:15:00,90.0,90.05,89.98,89.98,4400.0,79.4028,79.4469,79.3852,79.3852,4400.0
2014-11-19 14:20:00,89.98,89.98,89.71,89.75,8400.0,79.3852,79.3852,79.147,79.1822,8400.0
2014-11-19 14:25:00,89.75,89.83,89.75,89.81,4300.0,79.1822,79.2528,79.1822,79.2352,4300.0
2014-11-19 14:30:00,89.83,89.87,89.83,89.86,4500.0,79.2528,79.2881,79.2528,79.2793,4500.0
2014-11-19 14:35:00,89.87,89.87,89.72,89.8,6200.0,79.2881,79.2881,79.1558,79.2264,6200.0
2014-11-19 14:40:00,89.78,89.78,89.67,89.71,9500.0,79.2087,79.2087,79.1117,79.147,9500.0
2014-11-19 14:45:00,89.72,89.72,89.68,89.72,10500.0,79.1558,79.1558,79.1205,79.1558,10500.0
2014-11-19 14:50:00,89.69,89.78,89.67,89.75,7700.0,79.1293,79.2087,79.1117,79.1822,7700.0
2014-11-19 14:55:00,89.74,89.84,89.73,89.78,5600.0,79.1734,79.2617,79.1646,79.2087,5600.0
2014-11-19 15:00:00,89.77,89.82,89.76,89.81,9800.0,79.1999,79.244,79.1911,79.2352,9800.0
2014-11-19 15:05:00,89.82,89.85,89.8,89.85,11600.0,79.244,79.2705,79.2264,79.2705,11600.0
2014-11-19 15:10:00,89.85,89.88,89.81,89.81,10400.0,79.2705,79.2969,79.2352,79.2352,10400.0
2014-11-19 15:15:00,89.81,89.93,89.8,89.92,11200.0,79.2352,79.3411,79.2264,79.3322,11200.0
2014-11-19 15:20:00,89.92,89.97,89.9,89.92,9400.0,79.3322,79.3763,79.3146,79.3322,9400.0
2014-11-19 15:25:00,89.91,89.91,89.84,89.85,6200.0,79.3234,79.3234,79.2617,79.2705,6200.0
2014-11-19 15:30:00,89.84,89.85,89.77,89.77,15100.0,79.2617,79.2705,79.1999,79.1999,15100.0
2014-11-19 15:35:00,89.78,89.79,89.66,89.67,19500.0,79.2087,79.2175,79.1028,79.1117,19500.0
2014-11-19 15:40:00,89.68,89.68,89.58,89.63,10500.0,79.1205,79.1205,79.0323,79.0764,10500.0
2014-11-19 15:45:00,89.61,89.69,89.59,89.64,28700.0,79.0587,79.1293,79.0411,79.0852,28700.0
2014-11-19 15:50:00,89.65,89.73,89.65,89.71,35500.0,79.094,79.1646,79.094,79.147,35500.0
2014-11-19 15:55:00,89.71,89.71,89.62,89.64,58500.0,79.147,79.147,79.0676,79.0852,58500.0
2014-11-20 09:30:00,89.47,89.47,89.02,89.05,13100.0,78.9352,78.9352,78.5382,78.5647,13100.0
2014-11-20 09:35:00,89.14,89.2,89.01,89.01,4500.0,78.6441,78.697,78.5294,78.5294,4500.0
2014-11-20 09:40:00,89.08,89.09,88.98,89.09,3800.0,78.5911,78.6,78.5029,78.6,3800.0
2014-11-20 09:45:00,89.05,89.05,88.94,88.94,6500.0,78.5647,78.5647,78.4676,78.4676,6500.0
2014-11-20 09:50:00,88.96,89.06,88.95,89.04,2900.0,78.4853,78.5735,78.4764,78.5558,2900.0
2014-11-20 09:55:00,89.09,89.15,89.07,89.14,5500.0,78.6,78.6529,78.5823,78.6441,5500.0
2014-11-20 10:00:00,89.15,89.32,89.15,89.3,4300.0,78.6529,78.8029,78.6529,78.7852,4300.0
2014-11-20 10:05:00,89.33,89.35,89.27,89.29,4000.0,78.8117,78.8293,78.7588,78.7764,4000.0
2014-11-20 10:10:00,89.27,89.29,89.23,89.25,3300.0,78.7588,78.7764,78.7235,78.7411,3300.0
2014-11-20 10:15:00,89.26,89.27,89.15,89.22,3000.0,78.7499,78.7588,78.6529,78.7147,3000.0
2014-11-20 10:20:00,89.19,89.2,89.15,89.2,1700.0,78.6882,78.697,78.6529,78.697,1700.0
2014-11-20 10:25:00,89.19,89.22,89.17,89.18,4500.0,78.6882,78.7147,78.6705,78.6794,4500.0
2014-11-20 10:30:00,89.18,89.23,89.18,89.19,2700.0,78.6794,78.7235,78.6794,78.6882,2700.0
2014-11-20 10:35:00,89.26,89.29,89.23,89.23,9100.0,78.7499,78.7764,78.7235,78.7235,9100.0
2014-11-20 10:40:00,89.22,89.28,89.21,89.22,4900.0,78.7147,78.7676,78.7058,78.7147,4900.0
2014-11-20 10:45:00,89.24,89.27,89.22,89.22,8100.0,78.7323,78.7588,78.7147,78.7147,8100.0
2014-11-20 10:50:00,89.23,89.29,89.23,89.25,18900.0,78.7235,78.7764,78.7235,78.7411,18900.0
2014-11-20 10:55:00,89.28,89.41,89.28,89.39,4400.0,78.7676,78.8823,78.7676,78.8646,4400.0
2014-11-20 11:00:00,89.4,89.5,89.4,89.5,5000.0,78.8735,78.9617,78.8735,78.9617,5000.0
2014-11-20 11:05:00,89.48,89.54,89.48,89.53,3900.0,78.944,78.997,78.944,78.9882,3900.0
2014-11-20 11:10:00,89.55,89.64,89.55,89.61,3100.0,79.0058,79.0852,79.0058,79.0587,3100.0
2014-11-20 11:15:00,89.64,89.7,89.62,89.69,4800.0,79.0852,79.1381,79.0676,79.1293,4800.0
2014-11-20 11:20:00,89.7,89.77,89.69,89.76,13600.0,79.1381,79.1999,79.1293,79.1911,13600.0
2014-11-20 11:25:00,89.77,89.81,89.77,89.79,2700.0,79.1999,79.2352,79.1999,79.2175,2700.0
2014-11-20 11:30:00,89.81,89.82,89.68,89.68,9100.0,79.2352,79.244,79.1205,79.1205,9100.0
2014-11-20 11:35:00,89.69,89.77,89.69,89.75,25000.0,79.1293,79.1999,79.1293,79.1822,25000.0
2014-11-20 11:40:00,89.74,89.76,89.72,89.75,9800.0,79.1734,79.1911,79.1558,79.1822,9800.0
2014-11-20 11:45:00,89.75,89.78,89.74,89.76,5800.0,79.1822,79.2087,79.1734,79.1911,5800.0
2014-11-20 11:50:00,89.77,89.78,89.76,89.78,1700.0,79.1999,79.2087,79.1911,79.2087,1700.0
2014-11-20 11:55:00,89.78,89.78,89.68,89.77,13900.0,79.2087,79.2087,79.1205,79.1999,13900.0
2014-11-20 12:00:00,89.77,89.77,89.7,89.73,15800.0,79.1999,79.1999,79.1381,79.1646,15800.0
2014-11-20 12:05:00,89.73,89.75,89.66,89.68,24100.0,79.1646,79.1822,79.1028,79.1205,24100.0
2014-11-20 12:10:00,89.67,89.68,89.65,89.68,1600.0,79.1117,79.1205,79.094,79.1205,1600.0
2014-11-20 12:15:00,89.68,89.74,89.68,89.74,5000.0,79.1205,79.1734,79.1205,79.1734,5000.0
2014-11-20 12:20:00,89.74,89.82,89.71,89.82,15500.0,79.1734,79.244,79.147,79.244,15500.0
2014-11-20 12:25:00,89.81,89.81,89.77,89.77,2000.0,79.2352,79.2352,79.1999,79.1999,2000.0
2014-11-20 12:30:00,89.78,89.78,89.74,89.74,2000.0,79.2087,79.2087,79.1734,79.1734,2000.0
2014-11-20 12:35:00,89.75,89.75,89.66,89.66,2900.0,79.1822,79.1822,79.1028,79.1028,2900.0
2014-11-20 12:40:00,89.65,89.65,89.58,89.58,2300.0,79.094,79.094,79.0323,79.0323,2300.0
2014-11-20 12:45:00,89.57,89.6,89.57,89.6,3800.0,79.0234,79.0499,79.0234,79.0499,3800.0
2014-11-20 12:50:00,89.61,89.64,89.61,89.64,4900.0,79.0587,79.0852,79.0587,79.0852,4900.0
2014-11-20 12:55:00,89.64,89.67,89.62,89.67,5800.0,79.0852,79.1117,79.0676,79.1117,5800.0
2014-11-20 13:00:00,89.69,89.84,89.68,89.82,8100.0,79.1293,79.2617,79.1205,79.244,8100.0
2014-11-20 13:05:00,89.8,89.8,89.68,89.68,8300.0,79.2264,79.2264,79.1205,79.1205,8300.0
2014-11-20 13:10:00,89.69,89.72,89.66,89.68,10400.0,79.1293,79.1558,79.1028,79.1205,10400.0
2014-11-20 13:15:00,89.67,89.67,89.65,89.67,1200.0,79.1117,79.1117,79.094,79.1117,1200.0
2014-11-20 13:20:00,89.67,89.67,89.61,89.62,2100.0,79.1117,79.1117,79.0587,79.0676,2100.0
2014-11-20 13:25:00,89.63,89.71,89.63,89.7,1600.0,79.0764,79.147,79.0764,79.1381,1600.0
2014-11-20 13:30:00,89.7,89.73,89.7,89.71,2200.0,79.1381,79.1646,79.1381,79.147,2200.0
2014-11-20 13:35:00,89.71,89.71,89.65,89.66,11000.0,79.147,79.147,79.094,79.1028,11000.0
2014-11-20 13:40:00,89.61,89.63,89.61,89.61,1400.0,79.0587,79.0764,79.0587,79.0587,1400.0
2014-11-20 13:45:00,89.61,89.69,89.6,89.67,6700.0,79.0587,79.1293,79.0499,79.1117,6700.0
2014-11-20 13:50:00,89.66,89.66,89.63,89.64,2600.0,79.1028,79.1028,79.0764,79.0852,2600.0
2014-11-20 13:55:00,89.64,89.64,89.61,89.64,1300.0,79.0852,79.0852,79.0587,79.0852,1300.0
2014-11-20 14:00:00,89.65,89.67,89.63,89.64,4900.0,79.094,79.1117,79.0764,79.0852,4900.0
2014-11-20 14:05:00,89.63,89.65,89.62,89.63,2900.0,79.0764,79.094,79.0676,79.0764,2900.0
2014-11-20 14:10:00,89.64,89.69,89.63,89.69,3400.0,79.0852,79.1293,79.0764,79.1293,3400.0
2014-11-20 14:15:00,89.7,89.72,89.66,89.67,2400.0,79.1381,79.1558,79.1028,79.1117,2400.0
2014-11-20 14:20:00,89.66,89.68,89.62,89.62,5100.0,79.1028,79.1205,79.0676,79.0676,5100.0
2014-11-20 14:25:00,89.62,89.66,89.57,89.57,19000.0,79.0676,79.1028,79.0234,79.0234,19000.0
2014-11-20 14:30:00,89.57,89.57,89.53,89.54,2600.0,79.0234,79.0234,78.9882,78.997,2600.0
2014-11-20 14:35:00,89.54,89.54,89.48,89.5,4800.0,78.997,78.997,78.944,78.9617,4800.0
2014-11-20 14:40:00,89.48,89.48,89.45,89.45,4300.0,78.944,78.944,78.9176,78.9176,4300.0
2014-11-20 14:45:00,89.45,89.49,89.43,89.48,8300.0,78.9176,78.9529,78.8999,78.944,8300.0
2014-11-20 14:50:00,89.48,89.54,89.47,89.54,5100.0,78.944,78.997,78.9352,78.997,5100.0
2014-11-20 14:55:00,89.54,89.54,89.41,89.42,7800.0,78.997,78.997,78.8823,78.8911,7800.0
2014-11-20 15:00:00,89.42,89.46,89.39,89.46,4300.0,78.8911,78.9264,78.8646,78.9264,4300.0
2014-11-20 15:05:00,89.47,89.5,89.47,89.5,2300.0,78.9352,78.9617,78.9352,78.9617,2300.0
2014-11-20 15:10:00,89.5,89.5,89.41,89.42,4100.0,78.9617,78.9617,78.8823,78.8911,4100.0
2014-11-20 15:15:00,89.41,89.45,89.4,89.45,3500.0,78.8823,78.9176,78.8735,78.9176,3500.0
2014-11-20 15:20:00,89.44,89.45,89.41,89.42,3100.0,78.9087,78.9176,78.8823,78.8911,3100.0
2014-11-20 15:25:00,89.42,89.52,89.42,89.52,6400.0,78.8911,78.9793,78.8911,78.9793,6400.0
2014-11-20 15:30:00,89.52,89.56,89.49,89.56,6700.0,78.9793,79.0146,78.9529,79.0146,6700.0
2014-11-20 15:35:00,89.55,89.58,89.53,89.56,4100.0,79.0058,79.0323,78.9882,79.0146,4100.0
2014-11-20 15:40:00,89.55,89.62,89.55,89.58,6400.0,79.0058,79.0676,79.0058,79.0323,6400.0
2014-11-20 15:45:00,89.58,89.59,89.5,89.52,9900.0,79.0323,79.0411,78.9617,78.9793,9900.0
2014-11-20 15:50:00,89.53,89.59,89.53,89.56,10800.0,78.9882,79.0411,78.9882,79.0146,10800.0
2014-11-20 15:55:00,89.56,89.65,89.56,89.64,28600.0,79.0146,79.094,79.0146,79.0852,28600.0
2014-11-21 09:30:00,90.72,90.78,90.59,90.6,1600.0,80.038,80.091,79.9233,79.9322,1600.0
2014-11-21 09:35:00,90.46,90.5,90.16,90.25,108900.0,79.8086,79.8439,79.544,79.6234,108900.0
2014-11-21 09:40:00,90.24,90.4,90.24,90.25,6500.0,79.6146,79.7557,79.6146,79.6234,6500.0
2014-11-21 09:45:00,90.28,90.35,90.24,90.35,7200.0,79.6498,79.7116,79.6146,79.7116,7200.0
2014-11-21 09:50:00,90.37,90.54,90.37,90.5,8400.0,79.7292,79.8792,79.7292,79.8439,8400.0
2014-11-21 09:55:00,90.51,90.51,90.35,90.35,3100.0,79.8528,79.8528,79.7116,79.7116,3100.0
2014-11-21 10:00:00,90.38,90.45,90.34,90.41,13000.0,79.7381,79.7998,79.7028,79.7645,13000.0
2014-11-21 10:05:00,90.39,90.43,90.12,90.2,18800.0,79.7469,79.7822,79.5087,79.5793,18800.0
2014-11-21 10:10:00,90.18,90.39,90.15,90.36,12300.0,79.5616,79.7469,79.5351,79.7204,12300.0
2014-11-21 10:15:00,90.37,90.48,90.3,90.48,7500.0,79.7292,79.8263,79.6675,79.8263,7500.0
2014-11-21 10:20:00,90.48,90.6,90.48,90.58,16400.0,79.8263,79.9322,79.8263,79.9145,16400.0
2014-11-21 10:25:00,90.59,90.64,90.53,90.55,6700.0,79.9233,79.9675,79.8704,79.8881,6700.0
2014-11-21 10:30:00,90.56,90.56,90.37,90.38,5900.0,79.8969,79.8969,79.7292,79.7381,5900.0
2014-11-21 10:35:00,90.37,90.43,90.33,90.43,5300.0,79.7292,79.7822,79.694,79.7822,5300.0
2014-11-21 10:40:00,90.42,90.42,90.36,90.41,15200.0,79.7734,79.7734,79.7204,79.7645,15200.0
2014-11-21 10:45:00,90.41,90.41,90.27,90.3,7000.0,79.7645,79.7645,79.641,79.6675,7000.0
2014-11-21 10:50:00,90.27,90.27,90.15,90.15,11200.0,79.641,79.641,79.5351,79.5351,11200.0
2014-11-21 10:55:00,90.18,90.18,90.04,90.07,11800.0,79.5616,79.5616,79.4381,79.4646,11800.0
2014-11-21 11:00:00,90.05,90.07,89.96,90.0,20500.0,79.4469,79.4646,79.3675,79.4028,20500.0
2014-11-21 11:05:00,89.98,89.99,89.89,89.94,7800.0,79.3852,79.394,79.3058,79.3499,7800.0
2014-11-21 11:10:00,89.94,90.07,89.91,90.07,12800.0,79.3499,79.4646,79.3234,79.4646,12800.0
2014-11-21 11:15:00,90.07,90.17,90.07,90.17,10600.0,79.4646,79.5528,79.4646,79.5528,10600.0
2014-11-21 11:20:00,90.18,90.18,90.0,90.0,7900.0,79.5616,79.5616,79.4028,79.4028,7900.0
2014-11-21 11:25:00,89.99,90.08,89.99,90.05,4700.0,79.394,79.4734,79.394,79.4469,4700.0
2014-11-21 11:30:00,90.05,90.14,90.05,90.13,3700.0,79.4469,79.5263,79.4469,79.5175,3700.0
2014-11-21 11:35:00,90.14,90.16,90.13,90.15,5000.0,79.5263,79.544,79.5175,79.5351,5000.0
2014-11-21 11:40:00,90.15,90.18,90.13,90.14,10000.0,79.5351,79.5616,79.5175,79.5263,10000.0
2014-11-21 11:45:00,90.14,90.18,90.13,90.16,15300.0,79.5263,79.5616,79.5175,79.544,15300.0
2014-11-21 11:50:00,90.17,90.18,90.13,90.13,5800.0,79.5528,79.5616,79.5175,79.5175,5800.0
2014-11-21 11:55:00,90.14,90.17,90.08,90.08,6400.0,79.5263,79.5528,79.4734,79.4734,6400.0
2014-11-21 12:00:00,90.08,90.19,90.06,90.17,6000.0,79.4734,79.5704,79.4557,79.5528,6000.0
2014-11-21 12:05:00,90.14,90.14,90.08,90.12,4900.0,79.5263,79.5263,79.4734,79.5087,4900.0
2014-11-21 12:10:00,90.12,90.12,90.11,90.11,2300.0,79.5087,79.5087,79.4999,79.4999,2300.0
2014-11-21 12:15:00,90.12,90.12,90.06,90.11,2300.0,79.5087,79.5087,79.4557,79.4999,2300.0
2014-11-21 12:20:00,90.09,90.12,90.08,90.09,3700.0,79.4822,79.5087,79.4734,79.4822,3700.0
2014-11-21 12:25:00,90.09,90.14,90.07,90.13,7500.0,79.4822,79.5263,79.4646,79.5175,7500.0
2014-11-21 12:30:00,90.13,90.15,90.11,90.11,6000.0,79.5175,79.5351,79.4999,79.4999,6000.0
2014-11-21 12:35:00,90.12,90.16,90.12,90.14,6700.0,79.5087,79.544,79.5087,79.5263,6700.0
2014-11-21 12:40:00,90.15,90.17,90.12,90.13,6800.0,79.5351,79.5528,79.5087,79.5175,6800.0
2014-11-21 12:45:00,90.14,90.3,90.14,90.24,13500.0,79.5263,79.6675,79.5263,79.6146,13500.0
2014-11-21 12:50:00,90.23,90.24,90.16,90.17,5500.0,79.6057,79.6146,79.544,79.5528,5500.0
2014-11-21 12:55:00,90.17,90.17,90.17,90.17,3200.0,79.5528,79.5528,79.5528,79.5528,3200.0
2014-11-21 13:00:00,90.16,90.18,90.16,90.17,14600.0,79.544,79.5616,79.544,79.5528,14600.0
2014-11-21 13:05:00,90.17,90.18,90.12,90.14,17600.0,79.5528,79.5616,79.5087,79.5263,17600.0
2014-11-21 13:10:00,90.14,90.16,90.1,90.13,9300.0,79.5263,79.544,79.491,79.5175,9300.0
2014-11-21 13:15:00,90.13,90.16,90.11,90.15,6500.0,79.5175,79.544,79.4999,79.5351,6500.0
2014-11-21 13:20:00,90.15,90.16,90.13,90.16,7400.0,79.5351,79.544,79.5175,79.544,7400.0
2014-11-21 13:25:00,90.16,90.16,90.09,90.11,16500.0,79.544,79.544,79.4822,79.4999,16500.0
2014-11-21 13:30:00,90.1,90.14,90.07,90.11,7400.0,79.491,79.5263,79.4646,79.4999,7400.0
2014-11-21 13:35:00,90.11,90.15,90.1,90.1,7200.0,79.4999,79.5351,79.491,79.491,7200.0
2014-11-21 13:40:00,90.12,90.15,90.1,90.13,13000.0,79.5087,79.5351,79.491,79.5175,13000.0
2014-11-21 13:45:00,90.14,90.2,90.13,90.2,9400.0,79.5263,79.5793,79.5175,79.5793,9400.0
2014-11-21 13:50:00,90.21,90.22,90.17,90.17,15500.0,79.5881,79.5969,79.5528,79.5528,15500.0
2014-11-21 13:55:00,90.17,90.18,90.12,90.13,5800.0,79.5528,79.5616,79.5087,79.5175,5800.0
2014-11-21 14:00:00,90.15,90.16,90.12,90.12,4800.0,79.5351,79.544,79.5087,79.5087,4800.0
2014-11-21 14:05:00,90.12,90.13,90.1,90.12,4800.0,79.5087,79.5175,79.491,79.5087,4800.0
2014-11-21 14:10:00,90.13,90.14,90.1,90.1,3300.0,79.5175,79.5263,79.491,79.491,3300.0
2014-11-21 14:15:00,90.1,90.21,90.09,90.2,38300.0,79.491,79.5881,79.4822,79.5793,38300.0
2014-11-21 14:20:00,90.19,90.2,90.16,90.2,22000.0,79.5704,79.5793,79.544,79.5793,22000.0
2014-11-21 14:25:00,90.2,90.2,90.15,90.17,7600.0,79.5793,79.5793,79.5351,79.5528,7600.0
2014-11-21 14:30:00,90.16,90.17,90.13,90.16,10200.0,79.544,79.5528,79.5175,79.544,10200.0
2014-11-21 14:35:00,90.16,90.17,90.06,90.08,10200.0,79.544,79.5528,79.4557,79.4734,10200.0
2014-11-21 14:40:00,90.08,90.18,90.08,90.16,9100.0,79.4734,79.5616,79.4734,79.544,9100.0
2014-11-21 14:45:00,90.16,90.17,90.13,90.16,4000.0,79.544,79.5528,79.5175,79.544,4000.0
2014-11-21 14:50:00,90.15,90.19,90.14,90.19,10300.0,79.5351,79.5704,79.5263,79.5704,10300.0
2014-11-21 14:55:00,90.2,90.2,90.15,90.18,3100.0,79.5793,79.5793,79.5351,79.5616,3100.0
2014-11-21 15:00:00,90.18,90.29,90.18,90.29,6600.0,79.5616,79.6587,79.5616,79.6587,6600.0
2014-11-21 15:05:00,90.28,90.29,90.24,90.27,8500.0,79.6498,79.6587,79.6146,79.641,8500.0
2014-11-21 15:10:00,90.27,90.36,90.27,90.36,3600.0,79.641,79.7204,79.641,79.7204,3600.0
2014-11-21 15:15:00,90.36,90.39,90.36,90.39,8800.0,79.7204,79.7469,79.7204,79.7469,8800.0
2014-11-21 15:20:00,90.39,90.39,90.34,90.36,14800.0,79.7469,79.7469,79.7028,79.7204,14800.0
2014-11-21 15:25:00,90.37,90.38,90.35,90.37,11300.0,79.7292,79.7381,79.7116,79.7292,11300.0
2014-11-21 15:30:00,90.38,90.44,90.37,90.43,13300.0,79.7381,79.791,79.7292,79.7822,13300.0
2014-11-21 15:35:00,90.44,90.44,90.29,90.3,26600.0,79.791,79.791,79.6587,79.6675,26600.0
2014-11-21 15:40:00,90.3,90.3,90.21,90.24,15800.0,79.6675,79.6675,79.5881,79.6146,15800.0
2014-11-21 15:45:00,90.24,90.27,90.11,90.11,44900.0,79.6146,79.641,79.4999,79.4999,44900.0
2014-11-21 15:50:00,90.11,90.16,90.02,90.02,87100.0,79.4999,79.544,79.4205,79.4205,87100.0
2014-11-21 15:55:00,90.03,90.1,89.99,90.1,196800.0,79.4293,79.491,79.394,79.491,196800.0
2014-11-24 09:30:00,90.64,90.65,90.17,90.25,50000.0,79.9675,79.9763,79.5528,79.6234,50000.0
2014-11-24 09:35:00,90.23,90.6,90.22,90.55,53200.0,79.6057,79.9322,79.5969,79.8881,53200.0
2014-11-24 09:40:00,90.55,90.57,90.1,90.15,17100.0,79.8881,79.9057,79.491,79.5351,17100.0
2014-11-24 09:45:00,90.13,90.27,90.13,90.18,21800.0,79.5175,79.641,79.5175,79.5616,21800.0
2014-11-24 09:50:00,90.17,90.34,90.16,90.28,16100.0,79.5528,79.7028,79.544,79.6498,16100.0
2014-11-24 09:55:00,90.24,90.33,90.24,90.28,12700.0,79.6146,79.694,79.6146,79.6498,12700.0
2014-11-24 10:00:00,90.29,90.44,90.27,90.44,5400.0,79.6587,79.791,79.641,79.791,5400.0
2014-11-24 10:05:00,90.46,90.49,90.36,90.36,6000.0,79.8086,79.8351,79.7204,79.7204,6000.0
2014-11-24 10:10:00,90.35,90.43,90.35,90.42,19900.0,79.7116,79.7822,79.7116,79.7734,19900.0
2014-11-24 10:15:00,90.41,90.47,90.33,90.35,9800.0,79.7645,79.8175,79.694,79.7116,9800.0
2014-11-24 10:20:00,90.37,90.4,90.35,90.36,3100.0,79.7292,79.7557,79.7116,79.7204,3100.0
2014-11-24 10:25:00,90.35,90.35,90.3,90.34,2200.0,79.7116,79.7116,79.6675,79.7028,2200.0
2014-11-24 10:30:00,90.34,90.34,90.3,90.34,14900.0,79.7028,79.7028,79.6675,79.7028,14900.0
2014-11-24 10:35:00,90.33,90.36,90.3,90.35,8200.0,79.694,79.7204,79.6675,79.7116,8200.0
2014-11-24 10:40:00,90.35,90.46,90.35,90.46,14200.0,79.7116,79.8086,79.7116,79.8086,14200.0
2014-11-24 10:45:00,90.46,90.54,90.46,90.49,36000.0,79.8086,79.8792,79.8086,79.8351,36000.0
2014-11-24 10:50:00,90.49,90.53,90.48,90.52,6000.0,79.8351,79.8704,79.8263,79.8616,6000.0
2014-11-24 10:55:00,90.53,90.57,90.49,90.56,6400.0,79.8704,79.9057,79.8351,79.8969,6400.0
2014-11-24 11:00:00,90.56,90.6,90.4,90.4,20600.0,79.8969,79.9322,79.7557,79.7557,20600.0
2014-11-24 11:05:00,90.4,90.42,90.37,90.4,8800.0,79.7557,79.7734,79.7292,79.7557,8800.0
2014-11-24 11:10:00,90.41,90.47,90.38,90.39,27700.0,79.7645,79.8175,79.7381,79.7469,27700.0
2014-11-24 11:15:00,90.37,90.41,90.37,90.4,3000.0,79.7292,79.7645,79.7292,79.7557,3000.0
2014-11-24 11:20:00,90.4,90.46,90.36,90.45,10900.0,79.7557,79.8086,79.7204,79.7998,10900.0
2014-11-24 11:25:00,90.45,90.64,90.45,90.62,52500.0,79.7998,79.9675,79.7998,79.9498,52500.0
2014-11-24 11:30:00,90.61,90.78,90.61,90.76,48300.0,79.941,80.091,79.941,80.0733,48300.0
2014-11-24 11:35:00,90.74,90.78,90.63,90.78,42500.0,80.0557,80.091,79.9586,80.091,42500.0
2014-11-24 11:40:00,90.76,90.77,90.73,90.73,7200.0,80.0733,80.0821,80.0469,80.0469,7200.0
2014-11-24 11:45:00,90.73,90.85,90.72,90.85,14100.0,80.0469,80.1527,80.038,80.1527,14100.0
2014-11-24 11:50:00,90.85,90.93,90.83,90.92,10300.0,80.1527,80.2233,80.1351,80.2145,10300.0
2014-11-24 11:55:00,90.91,90.94,90.86,90.88,11100.0,80.2057,80.2321,80.1615,80.1792,11100.0
2014-11-24 12:00:00,90.88,90.98,90.87,90.98,12900.0,80.1792,80.2674,80.1704,80.2674,12900.0
2014-11-24 12:05:00,90.99,91.0,90.99,90.99,4700.0,80.2762,80.2851,80.2762,80.2762,4700.0
2014-11-24 12:10:00,91.0,91.0,90.94,90.95,6800.0,80.2851,80.2851,80.2321,80.241,6800.0
2014-11-24 12:15:00,90.95,90.96,90.94,90.96,4600.0,80.241,80.2498,80.2321,80.2498,4600.0
2014-11-24 12:20:00,90.97,91.0,90.96,91.0,3700.0,80.2586,80.2851,80.2498,80.2851,3700.0
2014-11-24 12:25:00,91.0,91.05,91.0,91.04,6800.0,80.2851,80.3292,80.2851,80.3204,6800.0
2014-11-24 12:30:00,91.03,91.03,90.95,90.96,7400.0,80.3115,80.3115,80.241,80.2498,7400.0
2014-11-24 12:35:00,90.96,90.97,90.95,90.95,5100.0,80.2498,80.2586,80.241,80.241,5100.0
2014-11-24 12:40:00,90.97,91.02,90.94,91.02,4300.0,80.2586,80.3027,80.2321,80.3027,4300.0
2014-11-24 12:45:00,91.02,91.04,90.99,90.99,3900.0,80.3027,80.3204,80.2762,80.2762,3900.0
2014-11-24 12:50:00,90.98,91.0,90.98,90.99,7400.0,80.2674,80.2851,80.2674,80.2762,7400.0
2014-11-24 12:55:00,90.96,90.97,90.94,90.97,4700.0,80.2498,80.2586,80.2321,80.2586,4700.0
2014-11-24 13:00:00,90.96,91.0,90.96,91.0,4400.0,80.2498,80.2851,80.2498,80.2851,4400.0
2014-11-24 13:05:00,90.99,91.05,90.99,91.05,67700.0,80.2762,80.3292,80.2762,80.3292,67700.0
2014-11-24 13:10:00,91.05,91.06,90.98,90.98,72400.0,80.3292,80.338,80.2674,80.2674,72400.0
2014-11-24 13:15:00,90.99,91.01,90.96,90.96,7200.0,80.2762,80.2939,80.2498,80.2498,7200.0
2014-11-24 13:20:00,90.96,91.0,90.94,90.97,26800.0,80.2498,80.2851,80.2321,80.2586,26800.0
2014-11-24 13:25:00,90.98,91.06,90.95,91.06,22300.0,80.2674,80.338,80.241,80.338,22300.0
2014-11-24 13:30:00,91.05,91.05,90.96,90.97,46200.0,80.3292,80.3292,80.2498,80.2586,46200.0
2014-11-24 13:35:00,90.95,91.0,90.95,91.0,9300.0,80.241,80.2851,80.241,80.2851,9300.0
2014-11-24 13:40:00,90.99,90.99,90.93,90.94,6400.0,80.2762,80.2762,80.2233,80.2321,6400.0
2014-11-24 13:45:00,90.92,90.94,90.88,90.9,12500.0,80.2145,80.2321,80.1792,80.1968,12500.0
2014-11-24 13:50:00,90.9,90.91,90.88,90.88,5300.0,80.1968,80.2057,80.1792,80.1792,5300.0
2014-11-24 13:55:00,90.88,90.88,90.82,90.82,10000.0,80.1792,80.1792,80.1263,80.1263,10000.0
2014-11-24 14:00:00,90.8,90.81,90.73,90.8,14300.0,80.1086,80.1174,80.0469,80.1086,14300.0
2014-11-24 14:05:00,90.8,90.91,90.8,90.91,9400.0,80.1086,80.2057,80.1086,80.2057,9400.0
2014-11-24 14:10:00,90.91,91.01,90.9,91.01,6500.0,80.2057,80.2939,80.1968,80.2939,6500.0
2014-11-24 14:15:00,91.01,91.02,91.0,91.0,4800.0,80.2939,80.3027,80.2851,80.2851,4800.0
2014-11-24 14:20:00,91.01,91.17,91.01,91.15,35800.0,80.2939,80.435,80.2939,80.4174,35800.0
2014-11-24 14:25:00,91.15,91.25,91.13,91.22,20800.0,80.4174,80.5056,80.3998,80.4792,20800.0
2014-11-24 14:30:00,91.2,91.22,91.1,91.21,37100.0,80.4615,80.4792,80.3733,80.4703,37100.0
2014-11-24 14:35:00,91.18,91.18,91.12,91.15,13900.0,80.4439,80.4439,80.3909,80.4174,13900.0
2014-11-24 14:40:00,91.14,91.19,91.14,91.18,11700.0,80.4086,80.4527,80.4086,80.4439,11700.0
2014-11-24 14:45:00,91.17,91.3,91.16,91.26,16800.0,80.435,80.5497,80.4262,80.5145,16800.0
2014-11-24 14:50:00,91.26,91.38,91.18,91.32,25400.0,80.5145,80.6203,80.4439,80.5674,25400.0
2014-11-24 14:55:00,91.3,91.3,91.22,91.23,10700.0,80.5497,80.5497,80.4792,80.488,10700.0
2014-11-24 15:00:00,91.22,91.55,91.22,91.32,55700.0,80.4792,80.7703,80.4792,80.5674,55700.0
2014-11-24 15:05:00,91.32,91.37,91.25,91.26,18300.0,80.5674,80.6115,80.5056,80.5145,18300.0
2014-11-24 15:10:00,91.26,91.35,91.22,91.25,19900.0,80.5145,80.5939,80.4792,80.5056,19900.0
2014-11-24 15:15:00,91.24,91.25,91.11,91.12,21000.0,80.4968,80.5056,80.3821,80.3909,21000.0
2014-11-24 15:20:00,91.12,91.21,91.1,91.17,24500.0,80.3909,80.4703,80.3733,80.435,24500.0
2014-11-24 15:25:00,91.16,91.22,91.1,91.11,36200.0,80.4262,80.4792,80.3733,80.3821,36200.0
2014-11-24 15:30:00,91.12,91.3,91.12,91.24,16700.0,80.3909,80.5497,80.3909,80.4968,16700.0
2014-11-24 15:35:00,91.24,91.3,91.22,91.25,26800.0,80.4968,80.5497,80.4792,80.5056,26800.0
2014-11-24 15:40:00,91.25,91.29,91.21,91.28,21300.0,80.5056,80.5409,80.4703,80.5321,21300.0
2014-11-24 15:45:00,91.3,91.41,91.29,91.34,41900.0,80.5497,80.6468,80.5409,80.585,41900.0
2014-11-24 15:50:00,91.33,91.41,91.33,91.38,43200.0,80.5762,80.6468,80.5762,80.6203,43200.0
2014-11-24 15:55:00,91.37,91.48,91.36,91.41,61700.0,80.6115,80.7085,80.6027,80.6468,61700.0
2014-11-25 09:30:00,91.45,91.9,91.33,91.81,32000.0,80.6821,81.0791,80.5762,80.9997,32000.0
2014-11-25 09:35:00,91.86,92.01,91.79,91.93,24200.0,81.0438,81.1761,80.982,81.1056,24200.0
2014-11-25 09:40:00,91.86,91.87,91.72,91.74,7200.0,81.0438,81.0526,80.9203,80.9379,7200.0
2014-11-25 09:45:00,91.79,91.94,91.74,91.83,19400.0,80.982,81.1144,80.9379,81.0173,19400.0
2014-11-25 09:50:00,91.8,92.0,91.74,91.91,15100.0,80.9909,81.1673,80.9379,81.0879,15100.0
2014-11-25 09:55:00,91.9,92.04,91.82,91.95,13100.0,81.0791,81.2026,81.0085,81.1232,13100.0
2014-11-25 10:00:00,91.91,92.09,91.87,92.01,21900.0,81.0879,81.2467,81.0526,81.1761,21900.0
2014-11-25 10:05:00,91.97,92.07,91.87,92.06,21200.0,81.1409,81.2291,81.0526,81.2203,21200.0
2014-11-25 10:10:00,92.03,92.04,91.92,91.92,12800.0,81.1938,81.2026,81.0967,81.0967,12800.0
2014-11-25 10:15:00,91.93,91.95,91.88,91.95,31300.0,81.1056,81.1232,81.0614,81.1232,31300.0
2014-11-25 10:20:00,91.94,91.96,91.87,91.89,45700.0,81.1144,81.132,81.0526,81.0703,45700.0
2014-11-25 10:25:00,91.89,91.96,91.83,91.9,45800.0,81.0703,81.132,81.0173,81.0791,45800.0
2014-11-25 10:30:00,91.88,91.88,91.72,91.75,23200.0,81.0614,81.0614,80.9203,80.9468,23200.0
2014-11-25 10:35:00,91.75,91.92,91.74,91.85,14800.0,80.9468,81.0967,80.9379,81.035,14800.0
2014-11-25 10:40:00,91.84,91.93,91.81,91.87,7000.0,81.0262,81.1056,80.9997,81.0526,7000.0
2014-11-25 10:45:00,91.89,91.95,91.85,91.87,17600.0,81.0703,81.1232,81.035,81.0526,17600.0
2014-11-25 10:50:00,91.9,91.99,91.84,91.93,29400.0,81.0791,81.1585,81.0262,81.1056,29400.0
2014-11-25 10:55:00,91.91,92.0,91.84,91.88,11600.0,81.0879,81.1673,81.0262,81.0614,11600.0
2014-11-25 11:00:00,91.87,91.92,91.84,91.86,14800.0,81.0526,81.0967,81.0262,81.0438,14800.0
2014-11-25 11:05:00,91.87,91.99,91.8,91.88,37900.0,81.0526,81.1585,80.9909,81.0614,37900.0
2014-11-25 11:10:00,91.87,91.93,91.83,91.83,35400.0,81.0526,81.1056,81.0173,81.0173,35400.0
2014-11-25 11:15:00,91.81,91.96,91.75,91.89,12900.0,80.9997,81.132,80.9468,81.0703,12900.0
2014-11-25 11:20:00,91.88,91.91,91.84,91.85,39400.0,81.0614,81.0879,81.0262,81.035,39400.0
2014-11-25 11:25:00,91.84,91.94,91.8,91.91,32700.0,81.0262,81.1144,80.9909,81.0879,32700.0
2014-11-25 11:30:00,91.89,91.99,91.87,91.92,9700.0,81.0703,81.1585,81.0526,81.0967,9700.0
2014-11-25 11:35:00,91.9,91.95,91.88,91.95,8100.0,81.0791,81.1232,81.0614,81.1232,8100.0
2014-11-25 11:40:00,91.95,91.97,91.89,91.92,8100.0,81.1232,81.1409,81.0703,81.0967,8100.0
2014-11-25 11:45:00,91.92,91.95,91.88,91.93,6200.0,81.0967,81.1232,81.0614,81.1056,6200.0
2014-11-25 11:50:00,91.94,92.0,91.89,91.9,15300.0,81.1144,81.1673,81.0703,81.0791,15300.0
2014-11-25 11:55:00,91.91,91.96,91.9,91.96,16200.0,81.0879,81.132,81.0791,81.132,16200.0
2014-11-25 12:00:00,91.98,91.98,91.9,91.93,8600.0,81.1497,81.1497,81.0791,81.1056,8600.0
2014-11-25 12:05:00,91.94,91.97,91.94,91.97,3800.0,81.1144,81.1409,81.1144,81.1409,3800.0
2014-11-25 12:10:00,91.96,91.96,91.92,91.94,8000.0,81.132,81.132,81.0967,81.1144,8000.0
2014-11-25 12:15:00,91.93,91.95,91.92,91.93,10000.0,81.1056,81.1232,81.0967,81.1056,10000.0
2014-11-25 12:20:00,91.93,91.96,91.9,91.91,6400.0,81.1056,81.132,81.0791,81.0879,6400.0
2014-11-25 12:25:00,91.91,91.96,91.91,91.95,19000.0,81.0879,81.132,81.0879,81.1232,19000.0
2014-11-25 12:30:00,91.94,91.96,91.93,91.95,19800.0,81.1144,81.132,81.1056,81.1232,19800.0
2014-11-25 12:35:00,91.95,91.97,91.93,91.96,17900.0,81.1232,81.1409,81.1056,81.132,17900.0
2014-11-25 12:40:00,91.95,92.0,91.94,91.99,16900.0,81.1232,81.1673,81.1144,81.1585,16900.0
2014-11-25 12:45:00,91.99,92.04,91.95,92.01,18900.0,81.1585,81.2026,81.1232,81.1761,18900.0
2014-11-25 12:50:00,92.01,92.05,92.01,92.04,3200.0,81.1761,81.2114,81.1761,81.2026,3200.0
2014-11-25 12:55:00,92.03,92.06,92.0,92.06,8400.0,81.1938,81.2203,81.1673,81.2203,8400.0
2014-11-25 13:00:00,92.04,92.08,92.01,92.01,11800.0,81.2026,81.2379,81.1761,81.1761,11800.0
2014-11-25 13:05:00,92.01,92.03,92.0,92.02,12000.0,81.1761,81.1938,81.1673,81.185,12000.0
2014-11-25 13:10:00,92.02,92.07,92.0,92.0,26400.0,81.185,81.2291,81.1673,81.1673,26400.0
2014-11-25 13:15:00,92.01,92.01,91.94,91.97,12100.0,81.1761,81.1761,81.1144,81.1409,12100.0
2014-11-25 13:20:00,91.98,92.0,91.94,92.0,6200.0,81.1497,81.1673,81.1144,81.1673,6200.0
2014-11-25 13:25:00,92.01,92.03,91.98,91.98,5500.0,81.1761,81.1938,81.1497,81.1497,5500.0
2014-11-25 13:30:00,91.97,92.01,91.97,91.99,6700.0,81.1409,81.1761,81.1409,81.1585,6700.0
2014-11-25 13:35:00,92.0,92.03,91.99,92.0,4100.0,81.1673,81.1938,81.1585,81.1673,4100.0
2014-11-25 13:40:00,92.0,92.03,91.99,92.02,3100.0,81.1673,81.1938,81.1585,81.185,3100.0
2014-11-25 13:45:00,92.02,92.04,92.0,92.03,7900.0,81.185,81.2026,81.1673,81.1938,7900.0
2014-11-25 13:50:00,92.02,92.02,92.0,92.0,6300.0,81.185,81.185,81.1673,81.1673,6300.0
2014-11-25 13:55:00,92.0,92.02,91.97,91.97,18400.0,81.1673,81.185,81.1409,81.1409,18400.0
2014-11-25 14:00:00,91.96,91.99,91.95,91.99,3500.0,81.132,81.1585,81.1232,81.1585,3500.0
2014-11-25 14:05:00,91.99,92.02,91.94,91.94,3800.0,81.1585,81.185,81.1144,81.1144,3800.0
2014-11-25 14:10:00,91.92,91.96,91.92,91.94,4700.0,81.0967,81.132,81.0967,81.1144,4700.0
2014-11-25 14:15:00,91.93,91.99,91.92,91.98,20500.0,81.1056,81.1585,81.0967,81.1497,20500.0
2014-11-25 14:20:00,91.98,92.0,91.98,91.98,4600.0,81.1497,81.1673,81.1497,81.1497,4600.0
2014-11-25 14:25:00,91.99,91.99,91.93,91.95,3400.0,81.1585,81.1585,81.1056,81.1232,3400.0
2014-11-25 14:30:00,91.96,92.01,91.94,92.01,14500.0,81.132,81.1761,81.1144,81.1761,14500.0
2014-11-25 14:35:00,92.0,92.02,92.0,92.01,3900.0,81.1673,81.185,81.1673,81.1761,3900.0
2014-11-25 14:40:00,92.01,92.06,92.01,92.05,14100.0,81.1761,81.2203,81.1761,81.2114,14100.0
2014-11-25 14:45:00,92.05,92.05,92.01,92.01,8100.0,81.2114,81.2114,81.1761,81.1761,8100.0
2014-11-25 14:50:00,92.0,92.01,91.98,91.99,3100.0,81.1673,81.1761,81.1497,81.1585,3100.0
2014-11-25 14:55:00,91.97,91.98,91.94,91.96,3800.0,81.1409,81.1497,81.1144,81.132,3800.0
2014-11-25 15:00:00,91.97,92.01,91.96,91.98,5400.0,81.1409,81.1761,81.132,81.1497,5400.0
2014-11-25 15:05:00,91.99,92.04,91.94,91.95,14200.0,81.1585,81.2026,81.1144,81.1232,14200.0
2014-11-25 15:10:00,91.95,91.99,91.94,91.98,21300.0,81.1232,81.1585,81.1144,81.1497,21300.0
2014-11-25 15:15:00,91.98,92.0,91.94,91.95,20200.0,81.1497,81.1673,81.1144,81.1232,20200.0
2014-11-25 15:20:00,91.95,92.0,91.93,91.99,11700.0,81.1232,81.1673,81.1056,81.1585,11700.0
2014-11-25 15:25:00,91.99,92.04,91.98,91.98,8100.0,81.1585,81.2026,81.1497,81.1497,8100.0
2014-11-25 15:30:00,91.99,92.02,91.96,91.96,16000.0,81.1585,81.185,81.132,81.132,16000.0
2014-11-25 15:35:00,91.96,91.97,91.93,91.93,9800.0,81.132,81.1409,81.1056,81.1056,9800.0
2014-11-25 15:40:00,91.93,92.03,91.92,91.93,21500.0,81.1056,81.1938,81.0967,81.1056,21500.0
2014-11-25 15:45:00,91.94,91.94,91.82,91.82,29500.0,81.1144,81.1144,81.0085,81.0085,29500.0
2014-11-25 15:50:00,91.84,91.92,91.8,91.82,42700.0,81.0262,81.0967,80.9909,81.0085,42700.0
2014-11-25 15:55:00,91.83,91.91,91.81,91.91,86300.0,81.0173,81.0879,80.9997,81.0879,86300.0
2014-11-26 09:30:00,91.9,92.0,91.85,91.86,37100.0,81.0791,81.1673,81.035,81.0438,37100.0
2014-11-26 09:35:00,91.86,91.9,91.81,91.87,31500.0,81.0438,81.0791,80.9997,81.0526,31500.0
2014-11-26 09:40:00,91.88,91.9,91.76,91.78,8100.0,81.0614,81.0791,80.9556,80.9732,8100.0
2014-11-26 09:45:00,91.77,91.85,91.76,91.84,6800.0,80.9644,81.035,80.9556,81.0262,6800.0
2014-11-26 09:50:00,91.84,91.88,91.79,91.88,2700.0,81.0262,81.0614,80.982,81.0614,2700.0
2014-11-26 09:55:00,91.89,91.91,91.82,91.86,9200.0,81.0703,81.0879,81.0085,81.0438,9200.0
2014-11-26 10:00:00,91.83,91.93,91.8,91.89,9500.0,81.0173,81.1056,80.9909,81.0703,9500.0
2014-11-26 10:05:00,91.89,91.91,91.82,91.84,8200.0,81.0703,81.0879,81.0085,81.0262,8200.0
2014-11-26 10:10:00,91.83,91.88,91.79,91.79,11100.0,81.0173,81.0614,80.982,80.982,11100.0
2014-11-26 10:15:00,91.82,91.82,91.74,91.78,5400.0,81.0085,81.0085,80.9379,80.9732,5400.0
2014-11-26 10:20:00,91.77,91.92,91.73,91.89,9500.0,80.9644,81.0967,80.9291,81.0703,9500.0
2014-11-26 10:25:00,91.9,91.93,91.86,91.86,9400.0,81.0791,81.1056,81.0438,81.0438,9400.0
2014-11-26 10:30:00,91.87,91.91,91.87,91.9,4600.0,81.0526,81.0879,81.0526,81.0791,4600.0
2014-11-26 10:35:00,91.89,92.06,91.89,92.02,23600.0,81.0703,81.2203,81.0703,81.185,23600.0
2014-11-26 10:40:00,91.99,92.03,91.95,92.01,5300.0,81.1585,81.1938,81.1232,81.1761,5300.0
2014-11-26 10:45:00,92.01,92.02,91.93,91.94,5400.0,81.1761,81.185,81.1056,81.1144,5400.0
2014-11-26 10:50:00,91.91,91.98,91.9,91.97,2600.0,81.0879,81.1497,81.0791,81.1409,2600.0
2014-11-26 10:55:00,91.96,92.02,91.91,92.02,3300.0,81.132,81.185,81.0879,81.185,3300.0
2014-11-26 11:00:00,92.03,92.03,91.89,91.96,6700.0,81.1938,81.1938,81.0703,81.132,6700.0
2014-11-26 11:05:00,91.96,91.99,91.94,91.97,5700.0,81.132,81.1585,81.1144,81.1409,5700.0
2014-11-26 11:10:00,91.95,91.95,91.82,91.83,5800.0,81.1232,81.1232,81.0085,81.0173,5800.0
2014-11-26 11:15:00,91.84,91.95,91.82,91.94,8400.0,81.0262,81.1232,81.0085,81.1144,8400.0
2014-11-26 11:20:00,91.93,91.95,91.91,91.94,4700.0,81.1056,81.1232,81.0879,81.1144,4700.0
2014-11-26 11:25:00,91.94,91.99,91.93,91.99,3500.0,81.1144,81.1585,81.1056,81.1585,3500.0
2014-11-26 11:30:00,91.99,92.03,91.97,91.98,13800.0,81.1585,81.1938,81.1409,81.1497,13800.0
2014-11-26 11:35:00,91.98,92.1,91.98,92.1,5400.0,81.1497,81.2555,81.1497,81.2555,5400.0
2014-11-26 11:40:00,92.11,92.15,92.07,92.1,3900.0,81.2644,81.2997,81.2291,81.2555,3900.0
2014-11-26 11:45:00,92.09,92.09,92.02,92.03,5500.0,81.2467,81.2467,81.185,81.1938,5500.0
2014-11-26 11:50:00,92.03,92.05,92.01,92.04,1900.0,81.1938,81.2114,81.1761,81.2026,1900.0
2014-11-26 11:55:00,92.03,92.05,91.97,92.03,4200.0,81.1938,81.2114,81.1409,81.1938,4200.0
2014-11-26 12:00:00,92.05,92.06,92.01,92.04,5000.0,81.2114,81.2203,81.1761,81.2026,5000.0
2014-11-26 12:05:00,92.05,92.11,91.97,92.09,14800.0,81.2114,81.2644,81.1409,81.2467,14800.0
2014-11-26 12:10:00,92.1,92.17,92.09,92.15,7200.0,81.2555,81.3173,81.2467,81.2997,7200.0
2014-11-26 12:15:00,92.17,92.17,92.13,92.14,1700.0,81.3173,81.3173,81.282,81.2908,1700.0
2014-11-26 12:20:00,92.13,92.21,92.13,92.2,4400.0,81.282,81.3526,81.282,81.3438,4400.0
2014-11-26 12:25:00,92.21,92.27,92.2,92.27,5900.0,81.3526,81.4055,81.3438,81.4055,5900.0
2014-11-26 12:30:00,92.27,92.28,92.24,92.26,1500.0,81.4055,81.4143,81.3791,81.3967,1500.0
2014-11-26 12:35:00,92.27,92.31,92.25,92.3,9400.0,81.4055,81.4408,81.3879,81.432,9400.0
2014-11-26 12:40:00,92.29,92.31,92.28,92.29,3600.0,81.4232,81.4408,81.4143,81.4232,3600.0
2014-11-26 12:45:00,92.28,92.3,92.27,92.29,4200.0,81.4143,81.432,81.4055,81.4232,4200.0
2014-11-26 12:50:00,92.28,92.28,92.25,92.27,7600.0,81.4143,81.4143,81.3879,81.4055,7600.0
2014-11-26 12:55:00,92.28,92.29,92.26,92.29,6500.0,81.4143,81.4232,81.3967,81.4232,6500.0
2014-11-26 13:00:00,92.29,92.35,92.27,92.35,20700.0,81.4232,81.4761,81.4055,81.4761,20700.0
2014-11-26 13:05:00,92.36,92.39,92.28,92.3,13900.0,81.4849,81.5114,81.4143,81.432,13900.0
2014-11-26 13:10:00,92.3,92.32,92.29,92.3,2600.0,81.432,81.4496,81.4232,81.432,2600.0
2014-11-26 13:15:00,92.3,92.32,92.29,92.3,9900.0,81.432,81.4496,81.4232,81.432,9900.0
2014-11-26 13:20:00,92.3,92.35,92.3,92.33,5300.0,81.432,81.4761,81.432,81.4585,5300.0
2014-11-26 13:25:00,92.33,92.33,92.28,92.3,3600.0,81.4585,81.4585,81.4143,81.432,3600.0
2014-11-26 13:30:00,92.3,92.35,92.3,92.35,3300.0,81.432,81.4761,81.432,81.4761,3300.0
2014-11-26 13:35:00,92.33,92.36,92.33,92.36,1400.0,81.4585,81.4849,81.4585,81.4849,1400.0
2014-11-26 13:40:00,92.35,92.37,92.35,92.36,1700.0,81.4761,81.4938,81.4761,81.4849,1700.0
2014-11-26 13:45:00,92.35,92.36,92.34,92.34,3200.0,81.4761,81.4849,81.4673,81.4673,3200.0
2014-11-26 13:50:00,92.34,92.34,92.29,92.33,8600.0,81.4673,81.4673,81.4232,81.4585,8600.0
2014-11-26 13:55:00,92.3,92.3,92.3,92.3,700.0,81.432,81.432,81.432,81.432,700.0
2014-11-26 14:00:00,92.29,92.31,92.29,92.3,2500.0,81.4232,81.4408,81.4232,81.432,2500.0
2014-11-26 14:05:00,92.29,92.31,92.29,92.3,5700.0,81.4232,81.4408,81.4232,81.432,5700.0
2014-11-26 14:10:00,92.29,92.3,92.25,92.3,3200.0,81.4232,81.432,81.3879,81.432,3200.0
2014-11-26 14:15:00,92.31,92.34,92.31,92.34,1600.0,81.4408,81.4673,81.4408,81.4673,1600.0
2014-11-26 14:20:00,92.35,92.36,92.32,92.32,3400.0,81.4761,81.4849,81.4496,81.4496,3400.0
2014-11-26 14:25:00,92.31,92.35,92.31,92.33,3300.0,81.4408,81.4761,81.4408,81.4585,3300.0
2014-11-26 14:30:00,92.33,92.36,92.3,92.3,1800.0,81.4585,81.4849,81.432,81.432,1800.0
2014-11-26 14:35:00,92.29,92.3,92.27,92.28,4200.0,81.4232,81.432,81.4055,81.4143,4200.0
2014-11-26 14:40:00,92.27,92.3,92.27,92.29,11200.0,81.4055,81.432,81.4055,81.4232,11200.0
2014-11-26 14:45:00,92.28,92.29,92.25,92.25,4800.0,81.4143,81.4232,81.3879,81.3879,4800.0
2014-11-26 14:50:00,92.25,92.3,92.25,92.3,3100.0,81.3879,81.432,81.3879,81.432,3100.0
2014-11-26 14:55:00,92.3,92.3,92.23,92.23,5300.0,81.432,81.432,81.3702,81.3702,5300.0
2014-11-26 15:00:00,92.23,92.31,92.23,92.28,4300.0,81.3702,81.4408,81.3702,81.4143,4300.0
2014-11-26 15:05:00,92.27,92.32,92.26,92.32,4400.0,81.4055,81.4496,81.3967,81.4496,4400.0
2014-11-26 15:10:00,92.3,92.3,92.27,92.27,6400.0,81.432,81.432,81.4055,81.4055,6400.0
2014-11-26 15:15:00,92.28,92.31,92.26,92.31,4300.0,81.4143,81.4408,81.3967,81.4408,4300.0
2014-11-26 15:20:00,92.31,92.33,92.31,92.31,2900.0,81.4408,81.4585,81.4408,81.4408,2900.0
2014-11-26 15:25:00,92.3,92.31,92.27,92.27,9000.0,81.432,81.4408,81.4055,81.4055,9000.0
2014-11-26 15:30:00,92.27,92.3,92.27,92.3,7300.0,81.4055,81.432,81.4055,81.432,7300.0
2014-11-26 15:35:00,92.3,92.31,92.24,92.26,13500.0,81.432,81.4408,81.3791,81.3967,13500.0
2014-11-26 15:40:00,92.26,92.33,92.25,92.32,12100.0,81.3967,81.4585,81.3879,81.4496,12100.0
2014-11-26 15:45:00,92.33,92.36,92.31,92.33,10700.0,81.4585,81.4849,81.4408,81.4585,10700.0
2014-11-26 15:50:00,92.34,92.37,92.32,92.35,19300.0,81.4673,81.4938,81.4496,81.4761,19300.0
2014-11-26 15:55:00,92.35,92.41,92.34,92.38,59800.0,81.4761,81.529,81.4673,81.5026,59800.0
2014-11-28 09:30:00,92.64,93.18,92.63,93.18,28900.0,81.732,82.2084,81.7231,82.2084,28900.0
2014-11-28 09:35:00,93.18,93.37,93.07,93.34,13600.0,82.2084,82.376,82.1113,82.3495,13600.0
2014-11-28 09:40:00,93.31,93.49,93.31,93.34,14900.0,82.3231,82.4819,82.3231,82.3495,14900.0
2014-11-28 09:45:00,93.36,93.45,93.25,93.44,6900.0,82.3672,82.4466,82.2701,82.4378,6900.0
2014-11-28 09:50:00,93.47,93.5,93.34,93.49,9500.0,82.4642,82.4907,82.3495,82.4819,9500.0
2014-11-28 09:55:00,93.49,93.57,93.4,93.55,9500.0,82.4819,82.5525,82.4025,82.5348,9500.0
2014-11-28 10:00:00,93.5,93.55,93.45,93.52,8500.0,82.4907,82.5348,82.4466,82.5083,8500.0
2014-11-28 10:05:00,93.49,93.6,93.44,93.59,23000.0,82.4819,82.5789,82.4378,82.5701,23000.0
2014-11-28 10:10:00,93.58,93.64,93.56,93.63,15900.0,82.5613,82.6142,82.5436,82.6054,15900.0
2014-11-28 10:15:00,93.61,93.7,93.59,93.6,14600.0,82.5877,82.6671,82.5701,82.5789,14600.0
2014-11-28 10:20:00,93.6,93.69,93.6,93.68,5200.0,82.5789,82.6583,82.5789,82.6495,5200.0
2014-11-28 10:25:00,93.66,93.68,93.64,93.68,2200.0,82.6319,82.6495,82.6142,82.6495,2200.0
2014-11-28 10:30:00,93.68,93.72,93.66,93.72,9500.0,82.6495,82.6848,82.6319,82.6848,9500.0
2014-11-28 10:35:00,93.73,93.79,93.73,93.79,19000.0,82.6936,82.7466,82.6936,82.7466,19000.0
2014-11-28 10:40:00,93.79,93.86,93.78,93.83,11800.0,82.7466,82.8083,82.7377,82.7818,11800.0
2014-11-28 10:45:00,93.81,93.81,93.65,93.65,4200.0,82.7642,82.7642,82.623,82.623,4200.0
2014-11-28 10:50:00,93.65,93.68,93.61,93.64,7700.0,82.623,82.6495,82.5877,82.6142,7700.0
2014-11-28 10:55:00,93.65,93.67,93.59,93.63,15800.0,82.623,82.6407,82.5701,82.6054,15800.0
2014-11-28 11:00:00,93.63,93.64,93.62,93.64,2600.0,82.6054,82.6142,82.5966,82.6142,2600.0
2014-11-28 11:05:00,93.65,93.68,93.61,93.68,10400.0,82.623,82.6495,82.5877,82.6495,10400.0
2014-11-28 11:10:00,93.68,93.68,93.64,93.64,8100.0,82.6495,82.6495,82.6142,82.6142,8100.0
2014-11-28 11:15:00,93.65,93.66,93.57,93.64,10400.0,82.623,82.6319,82.5525,82.6142,10400.0
2014-11-28 11:20:00,93.65,93.68,93.63,93.65,15100.0,82.623,82.6495,82.6054,82.623,15100.0
2014-11-28 11:25:00,93.64,93.66,93.62,93.66,16400.0,82.6142,82.6319,82.5966,82.6319,16400.0
2014-11-28 11:30:00,93.66,93.67,93.62,93.65,25900.0,82.6319,82.6407,82.5966,82.623,25900.0
2014-11-28 11:35:00,93.64,93.67,93.5,93.5,17700.0,82.6142,82.6407,82.4907,82.4907,17700.0
2014-11-28 11:40:00,93.49,93.51,93.37,93.37,8400.0,82.4819,82.4995,82.376,82.376,8400.0
2014-11-28 11:45:00,93.36,93.36,93.29,93.31,3200.0,82.3672,82.3672,82.3054,82.3231,3200.0
2014-11-28 11:50:00,93.31,93.31,93.23,93.23,4500.0,82.3231,82.3231,82.2525,82.2525,4500.0
2014-11-28 11:55:00,93.25,93.31,93.23,93.31,1900.0,82.2701,82.3231,82.2525,82.3231,1900.0
2014-11-28 12:00:00,93.31,93.31,93.24,93.27,2300.0,82.3231,82.3231,82.2613,82.2878,2300.0
2014-11-28 12:05:00,93.27,93.27,93.22,93.24,1800.0,82.2878,82.2878,82.2437,82.2613,1800.0
2014-11-28 12:10:00,93.24,93.24,93.17,93.17,4100.0,82.2613,82.2613,82.1996,82.1996,4100.0
2014-11-28 12:15:00,93.17,93.17,93.11,93.11,4600.0,82.1996,82.1996,82.1466,82.1466,4600.0
2014-11-28 12:20:00,93.12,93.14,93.06,93.06,4300.0,82.1554,82.1731,82.1025,82.1025,4300.0
2014-11-28 12:25:00,93.05,93.06,93.02,93.02,10700.0,82.0937,82.1025,82.0672,82.0672,10700.0
2014-11-28 12:30:00,93.01,93.02,92.94,92.98,10600.0,82.0584,82.0672,81.9966,82.0319,10600.0
2014-11-28 12:35:00,92.99,93.02,92.93,92.93,7800.0,82.0407,82.0672,81.9878,81.9878,7800.0
2014-11-28 12:40:00,92.92,92.92,92.75,92.86,14300.0,81.979,81.979,81.829,81.9261,14300.0
2014-11-28 12:45:00,92.9,92.96,92.87,92.92,20100.0,81.9613,82.0143,81.9349,81.979,20100.0
2014-11-28 12:50:00,92.92,92.94,92.77,92.83,15100.0,81.979,81.9966,81.8467,81.8996,15100.0
2014-11-28 12:55:00,92.83,92.94,92.8,92.93,39000.0,81.8996,81.9966,81.8731,81.9878,39000.0
2014-12-01 09:30:00,92.79,92.98,92.67,92.98,19500.0,81.8643,82.0319,81.7584,82.0319,19500.0
2014-12-01 09:35:00,93.01,93.01,92.61,92.71,11900.0,82.0584,82.0584,81.7055,81.7937,11900.0
2014-12-01 09:40:00,92.68,92.7,92.37,92.57,12400.0,81.7673,81.7849,81.4938,81.6702,12400.0
2014-12-01 09:45:00,92.51,92.83,92.48,92.83,6400.0,81.6173,81.8996,81.5908,81.8996,6400.0
2014-12-01 09:50:00,92.79,92.98,92.78,92.89,9100.0,81.8643,82.0319,81.8555,81.9525,9100.0
2014-12-01 09:55:00,92.85,92.93,92.77,92.86,7900.0,81.9172,81.9878,81.8467,81.9261,7900.0
2014-12-01 10:00:00,92.85,93.15,92.84,93.11,6400.0,81.9172,82.1819,81.9084,82.1466,6400.0
2014-12-01 10:05:00,93.11,93.26,93.09,93.25,14800.0,82.1466,82.279,82.129,82.2701,14800.0
2014-12-01 10:10:00,93.25,93.4,93.24,93.37,6000.0,82.2701,82.4025,82.2613,82.376,6000.0
2014-12-01 10:15:00,93.37,93.48,93.34,93.45,9200.0,82.376,82.4731,82.3495,82.4466,9200.0
2014-12-01 10:20:00,93.46,93.57,93.41,93.46,8000.0,82.4554,82.5525,82.4113,82.4554,8000.0
2014-12-01 10:25:00,93.46,93.46,93.3,93.35,3800.0,82.4554,82.4554,82.3142,82.3584,3800.0
2014-12-01 10:30:00,93.36,93.37,93.25,93.34,6600.0,82.3672,82.376,82.2701,82.3495,6600.0
2014-12-01 10:35:00,93.34,93.38,93.17,93.17,8500.0,82.3495,82.3848,82.1996,82.1996,8500.0
2014-12-01 10:40:00,93.17,93.19,93.07,93.13,6600.0,82.1996,82.2172,82.1113,82.1643,6600.0
2014-12-01 10:45:00,93.12,93.2,93.12,93.2,6100.0,82.1554,82.226,82.1554,82.226,6100.0
2014-12-01 10:50:00,93.21,93.22,93.16,93.17,5500.0,82.2348,82.2437,82.1907,82.1996,5500.0
2014-12-01 10:55:00,93.17,93.2,93.14,93.18,8200.0,82.1996,82.226,82.1731,82.2084,8200.0
2014-12-01 11:00:00,93.18,93.22,93.14,93.2,18200.0,82.2084,82.2437,82.1731,82.226,18200.0
2014-12-01 11:05:00,93.2,93.28,93.2,93.25,10900.0,82.226,82.2966,82.226,82.2701,10900.0
2014-12-01 11:10:00,93.24,93.29,93.09,93.14,10900.0,82.2613,82.3054,82.129,82.1731,10900.0
2014-12-01 11:15:00,93.15,93.27,93.15,93.27,2800.0,82.1819,82.2878,82.1819,82.2878,2800.0
2014-12-01 11:20:00,93.29,93.4,93.27,93.4,7300.0,82.3054,82.4025,82.2878,82.4025,7300.0
2014-12-01 11:25:00,93.4,93.49,93.38,93.41,9800.0,82.4025,82.4819,82.3848,82.4113,9800.0
2014-12-01 11:30:00,93.41,93.5,93.41,93.46,4200.0,82.4113,82.4907,82.4113,82.4554,4200.0
2014-12-01 11:35:00,93.45,93.46,93.41,93.42,7300.0,82.4466,82.4554,82.4113,82.4201,7300.0
2014-12-01 11:40:00,93.41,93.48,93.41,93.44,4600.0,82.4113,82.4731,82.4113,82.4378,4600.0
2014-12-01 11:45:00,93.45,93.45,93.33,93.35,7300.0,82.4466,82.4466,82.3407,82.3584,7300.0
2014-12-01 11:50:00,93.32,93.35,93.23,93.25,5600.0,82.3319,82.3584,82.2525,82.2701,5600.0
2014-12-01 11:55:00,93.24,93.24,93.15,93.18,3800.0,82.2613,82.2613,82.1819,82.2084,3800.0
2014-12-01 12:00:00,93.18,93.24,93.18,93.19,6100.0,82.2084,82.2613,82.2084,82.2172,6100.0
2014-12-01 12:05:00,93.22,93.23,93.18,93.22,4900.0,82.2437,82.2525,82.2084,82.2437,4900.0
2014-12-01 12:10:00,93.25,93.35,93.25,93.3,7100.0,82.2701,82.3584,82.2701,82.3142,7100.0
2014-12-01 12:15:00,93.33,93.36,93.3,93.32,5900.0,82.3407,82.3672,82.3142,82.3319,5900.0
2014-12-01 12:20:00,93.3,93.35,93.26,93.35,5300.0,82.3142,82.3584,82.279,82.3584,5300.0
2014-12-01 12:25:00,93.35,93.38,93.31,93.32,3200.0,82.3584,82.3848,82.3231,82.3319,3200.0
2014-12-01 12:30:00,93.31,93.34,93.3,93.34,5400.0,82.3231,82.3495,82.3142,82.3495,5400.0
2014-12-01 12:35:00,93.33,93.38,93.32,93.35,4900.0,82.3407,82.3848,82.3319,82.3584,4900.0
2014-12-01 12:40:00,93.33,93.34,93.27,93.29,3400.0,82.3407,82.3495,82.2878,82.3054,3400.0
2014-12-01 12:45:00,93.29,93.3,93.19,93.23,2600.0,82.3054,82.3142,82.2172,82.2525,2600.0
2014-12-01 12:50:00,93.24,93.27,93.21,93.26,18800.0,82.2613,82.2878,82.2348,82.279,18800.0
2014-12-01 12:55:00,93.28,93.37,93.28,93.35,6800.0,82.2966,82.376,82.2966,82.3584,6800.0
2014-12-01 13:00:00,93.35,93.39,93.3,93.34,5600.0,82.3584,82.3937,82.3142,82.3495,5600.0
2014-12-01 13:05:00,93.32,93.33,93.27,93.29,3500.0,82.3319,82.3407,82.2878,82.3054,3500.0
2014-12-01 13:10:00,93.3,93.34,93.3,93.34,3000.0,82.3142,82.3495,82.3142,82.3495,3000.0
2014-12-01 13:15:00,93.33,93.38,93.31,93.36,3100.0,82.3407,82.3848,82.3231,82.3672,3100.0
2014-12-01 13:20:00,93.37,93.43,93.35,93.41,2800.0,82.376,82.4289,82.3584,82.4113,2800.0
2014-12-01 13:25:00,93.41,93.42,93.38,93.42,4300.0,82.4113,82.4201,82.3848,82.4201,4300.0
2014-12-01 13:30:00,93.43,93.47,93.38,93.43,15800.0,82.4289,82.4642,82.3848,82.4289,15800.0
2014-12-01 13:35:00,93.44,93.51,93.44,93.49,5200.0,82.4378,82.4995,82.4378,82.4819,5200.0
2014-12-01 13:40:00,93.5,93.56,93.5,93.54,5500.0,82.4907,82.5436,82.4907,82.526,5500.0
2014-12-01 13:45:00,93.54,93.55,93.49,93.49,7000.0,82.526,82.5348,82.4819,82.4819,7000.0
2014-12-01 13:50:00,93.45,93.45,93.35,93.37,3300.0,82.4466,82.4466,82.3584,82.376,3300.0
2014-12-01 13:55:00,93.38,93.38,93.28,93.29,3900.0,82.3848,82.3848,82.2966,82.3054,3900.0
2014-12-01 14:00:00,93.28,93.3,93.25,93.25,3600.0,82.2966,82.3142,82.2701,82.2701,3600.0
2014-12-01 14:05:00,93.25,93.25,93.16,93.17,4600.0,82.2701,82.2701,82.1907,82.1996,4600.0
2014-12-01 14:10:00,93.18,93.18,93.13,93.14,3900.0,82.2084,82.2084,82.1643,82.1731,3900.0
2014-12-01 14:15:00,93.14,93.15,93.09,93.15,3200.0,82.1731,82.1819,82.129,82.1819,3200.0
2014-12-01 14:20:00,93.14,93.14,93.01,93.01,6000.0,82.1731,82.1731,82.0584,82.0584,6000.0
2014-12-01 14:25:00,93.01,93.09,93.01,93.06,3700.0,82.0584,82.129,82.0584,82.1025,3700.0
2014-12-01 14:30:00,93.06,93.1,93.02,93.1,4700.0,82.1025,82.1378,82.0672,82.1378,4700.0
2014-12-01 14:35:00,93.06,93.13,93.02,93.12,7700.0,82.1025,82.1643,82.0672,82.1554,7700.0
2014-12-01 14:40:00,93.12,93.12,93.07,93.1,3900.0,82.1554,82.1554,82.1113,82.1378,3900.0
2014-12-01 14:45:00,93.09,93.1,93.03,93.04,4300.0,82.129,82.1378,82.076,82.0849,4300.0
2014-12-01 14:50:00,93.03,93.11,93.03,93.11,3400.0,82.076,82.1466,82.076,82.1466,3400.0
2014-12-01 14:55:00,93.12,93.14,93.07,93.1,6100.0,82.1554,82.1731,82.1113,82.1378,6100.0
2014-12-01 15:00:00,93.1,93.13,93.09,93.1,7900.0,82.1378,82.1643,82.129,82.1378,7900.0
2014-12-01 15:05:00,93.1,93.12,93.09,93.09,2600.0,82.1378,82.1554,82.129,82.129,2600.0
2014-12-01 15:10:00,93.1,93.12,93.07,93.09,8000.0,82.1378,82.1554,82.1113,82.129,8000.0
2014-12-01 15:15:00,93.09,93.16,93.08,93.15,4100.0,82.129,82.1907,82.1202,82.1819,4100.0
2014-12-01 15:20:00,93.15,93.18,93.12,93.16,7400.0,82.1819,82.2084,82.1554,82.1907,7400.0
2014-12-01 15:25:00,93.15,93.2,93.11,93.11,7900.0,82.1819,82.226,82.1466,82.1466,7900.0
2014-12-01 15:30:00,93.11,93.12,93.04,93.07,9100.0,82.1466,82.1554,82.0849,82.1113,9100.0
2014-12-01 15:35:00,93.05,93.06,92.92,92.94,19600.0,82.0937,82.1025,81.979,81.9966,19600.0
2014-12-01 15:40:00,92.95,92.98,92.94,92.95,12000.0,82.0055,82.0319,81.9966,82.0055,12000.0
2014-12-01 15:45:00,92.95,93.05,92.94,93.01,41000.0,82.0055,82.0937,81.9966,82.0584,41000.0
2014-12-01 15:50:00,93.01,93.06,92.98,93.02,26600.0,82.0584,82.1025,82.0319,82.0672,26600.0
2014-12-01 15:55:00,93.03,93.08,92.97,92.99,35800.0,82.076,82.1202,82.0231,82.0407,35800.0
2014-12-02 09:30:00,93.21,93.66,93.2,93.38,37400.0,82.2348,82.6319,82.226,82.3848,37400.0
2014-12-02 09:35:00,93.44,93.86,93.44,93.73,10400.0,82.4378,82.8083,82.4378,82.6936,10400.0
2014-12-02 09:40:00,93.76,93.98,93.76,93.86,24600.0,82.7201,82.9142,82.7201,82.8083,24600.0
2014-12-02 09:45:00,93.9,94.07,93.89,93.99,11900.0,82.8436,82.9936,82.8348,82.923,11900.0
2014-12-02 09:50:00,93.98,93.98,93.84,93.89,9500.0,82.9142,82.9142,82.7907,82.8348,9500.0
2014-12-02 09:55:00,93.86,94.93,93.86,94.72,265300.0,82.8083,83.7523,82.8083,83.567,265300.0
2014-12-02 10:00:00,94.76,94.93,94.65,94.72,41600.0,83.6023,83.7523,83.5053,83.567,41600.0
2014-12-02 10:05:00,94.7,94.7,94.51,94.52,18000.0,83.5494,83.5494,83.3818,83.3906,18000.0
2014-12-02 10:10:00,94.54,94.62,94.24,94.24,65400.0,83.4082,83.4788,83.1436,83.1436,65400.0
2014-12-02 10:15:00,94.23,94.35,94.06,94.3,23900.0,83.1347,83.2406,82.9848,83.1965,23900.0
2014-12-02 10:20:00,94.31,94.35,94.23,94.25,5200.0,83.2053,83.2406,83.1347,83.1524,5200.0
2014-12-02 10:25:00,94.25,94.29,94.18,94.18,4700.0,83.1524,83.1877,83.0906,83.0906,4700.0
2014-12-02 10:30:00,94.17,94.23,94.12,94.2,8200.0,83.0818,83.1347,83.0377,83.1083,8200.0
2014-12-02 10:35:00,94.2,94.21,94.16,94.18,15200.0,83.1083,83.1171,83.073,83.0906,15200.0
2014-12-02 10:40:00,94.2,94.27,94.17,94.25,6500.0,83.1083,83.17,83.0818,83.1524,6500.0
2014-12-02 10:45:00,94.25,94.31,94.25,94.27,11300.0,83.1524,83.2053,83.1524,83.17,11300.0
2014-12-02 10:50:00,94.27,94.3,94.2,94.2,16000.0,83.17,83.1965,83.1083,83.1083,16000.0
2014-12-02 10:55:00,94.2,94.2,94.01,94.12,21600.0,83.1083,83.1083,82.9406,83.0377,21600.0
2014-12-02 11:00:00,94.11,94.32,94.09,94.32,13500.0,83.0289,83.2141,83.0112,83.2141,13500.0
2014-12-02 11:05:00,94.3,94.3,94.21,94.22,6800.0,83.1965,83.1965,83.1171,83.1259,6800.0
2014-12-02 11:10:00,94.23,94.28,94.2,94.22,14500.0,83.1347,83.1789,83.1083,83.1259,14500.0
2014-12-02 11:15:00,94.23,94.28,94.23,94.26,3800.0,83.1347,83.1789,83.1347,83.1612,3800.0
2014-12-02 11:20:00,94.28,94.31,94.27,94.29,5600.0,83.1789,83.2053,83.17,83.1877,5600.0
2014-12-02 11:25:00,94.28,94.28,94.21,94.22,4700.0,83.1789,83.1789,83.1171,83.1259,4700.0
2014-12-02 11:30:00,94.2,94.21,94.16,94.21,7000.0,83.1083,83.1171,83.073,83.1171,7000.0
2014-12-02 11:35:00,94.2,94.37,94.2,94.35,10900.0,83.1083,83.2583,83.1083,83.2406,10900.0
2014-12-02 11:40:00,94.35,94.41,94.33,94.41,12000.0,83.2406,83.2935,83.223,83.2935,12000.0
2014-12-02 11:45:00,94.39,94.41,94.37,94.41,9500.0,83.2759,83.2935,83.2583,83.2935,9500.0
2014-12-02 11:50:00,94.41,94.42,94.37,94.38,12300.0,83.2935,83.3024,83.2583,83.2671,12300.0
2014-12-02 11:55:00,94.37,94.46,94.37,94.42,13500.0,83.2583,83.3377,83.2583,83.3024,13500.0
2014-12-02 12:00:00,94.43,94.47,94.41,94.45,4900.0,83.3112,83.3465,83.2935,83.3288,4900.0
2014-12-02 12:05:00,94.44,94.44,94.35,94.35,5300.0,83.32,83.32,83.2406,83.2406,5300.0
2014-12-02 12:10:00,94.35,94.35,94.26,94.26,3200.0,83.2406,83.2406,83.1612,83.1612,3200.0
2014-12-02 12:15:00,94.24,94.25,94.21,94.22,6100.0,83.1436,83.1524,83.1171,83.1259,6100.0
2014-12-02 12:20:00,94.22,94.29,94.22,94.29,4400.0,83.1259,83.1877,83.1259,83.1877,4400.0
2014-12-02 12:25:00,94.29,94.29,94.22,94.24,8000.0,83.1877,83.1877,83.1259,83.1436,8000.0
2014-12-02 12:30:00,94.23,94.24,94.17,94.17,3600.0,83.1347,83.1436,83.0818,83.0818,3600.0
2014-12-02 12:35:00,94.17,94.22,94.15,94.22,5200.0,83.0818,83.1259,83.0642,83.1259,5200.0
2014-12-02 12:40:00,94.22,94.22,94.17,94.17,3400.0,83.1259,83.1259,83.0818,83.0818,3400.0
2014-12-02 12:45:00,94.16,94.26,94.16,94.24,4700.0,83.073,83.1612,83.073,83.1436,4700.0
2014-12-02 12:50:00,94.25,94.25,94.17,94.17,7900.0,83.1524,83.1524,83.0818,83.0818,7900.0
2014-12-02 12:55:00,94.18,94.29,94.18,94.27,5600.0,83.0906,83.1877,83.0906,83.17,5600.0
2014-12-02 13:00:00,94.27,94.4,94.27,94.39,5500.0,83.17,83.2847,83.17,83.2759,5500.0
2014-12-02 13:05:00,94.39,94.4,94.35,94.4,6100.0,83.2759,83.2847,83.2406,83.2847,6100.0
2014-12-02 13:10:00,94.4,94.42,94.4,94.41,6400.0,83.2847,83.3024,83.2847,83.2935,6400.0
2014-12-02 13:15:00,94.42,94.5,94.41,94.5,10100.0,83.3024,83.373,83.2935,83.373,10100.0
2014-12-02 13:20:00,94.49,94.52,94.46,94.5,10400.0,83.3641,83.3906,83.3377,83.373,10400.0
2014-12-02 13:25:00,94.49,94.63,94.49,94.63,7700.0,83.3641,83.4876,83.3641,83.4876,7700.0
2014-12-02 13:30:00,94.6,94.61,94.54,94.57,3900.0,83.4612,83.47,83.4082,83.4347,3900.0
2014-12-02 13:35:00,94.57,94.62,94.55,94.58,4200.0,83.4347,83.4788,83.4171,83.4435,4200.0
2014-12-02 13:40:00,94.58,94.6,94.56,94.57,4100.0,83.4435,83.4612,83.4259,83.4347,4100.0
2014-12-02 13:45:00,94.57,94.57,94.53,94.56,13700.0,83.4347,83.4347,83.3994,83.4259,13700.0
2014-12-02 13:50:00,94.57,94.57,94.47,94.49,6200.0,83.4347,83.4347,83.3465,83.3641,6200.0
2014-12-02 13:55:00,94.51,94.58,94.51,94.58,6700.0,83.3818,83.4435,83.3818,83.4435,6700.0
2014-12-02 14:00:00,94.58,94.6,94.55,94.58,6500.0,83.4435,83.4612,83.4171,83.4435,6500.0
2014-12-02 14:05:00,94.58,94.58,94.5,94.52,7700.0,83.4435,83.4435,83.373,83.3906,7700.0
2014-12-02 14:10:00,94.53,94.59,94.53,94.57,6600.0,83.3994,83.4524,83.3994,83.4347,6600.0
2014-12-02 14:15:00,94.56,94.58,94.54,94.54,2800.0,83.4259,83.4435,83.4082,83.4082,2800.0
2014-12-02 14:20:00,94.56,94.68,94.54,94.63,13400.0,83.4259,83.5318,83.4082,83.4876,13400.0
2014-12-02 14:25:00,94.64,94.75,94.63,94.71,23500.0,83.4965,83.5935,83.4876,83.5582,23500.0
2014-12-02 14:30:00,94.7,94.71,94.61,94.61,6500.0,83.5494,83.5582,83.47,83.47,6500.0
2014-12-02 14:35:00,94.6,94.7,94.6,94.67,6700.0,83.4612,83.5494,83.4612,83.5229,6700.0
2014-12-02 14:40:00,94.68,94.75,94.65,94.75,6600.0,83.5318,83.5935,83.5053,83.5935,6600.0
2014-12-02 14:45:00,94.75,94.76,94.73,94.75,18200.0,83.5935,83.6023,83.5759,83.5935,18200.0
2014-12-02 14:50:00,94.75,94.76,94.7,94.74,6500.0,83.5935,83.6023,83.5494,83.5847,6500.0
2014-12-02 14:55:00,94.75,94.76,94.7,94.7,6500.0,83.5935,83.6023,83.5494,83.5494,6500.0
2014-12-02 15:00:00,94.7,94.75,94.7,94.74,4100.0,83.5494,83.5935,83.5494,83.5847,4100.0
2014-12-02 15:05:00,94.73,94.73,94.69,94.71,4700.0,83.5759,83.5759,83.5406,83.5582,4700.0
2014-12-02 15:10:00,94.7,94.71,94.65,94.65,6400.0,83.5494,83.5582,83.5053,83.5053,6400.0
2014-12-02 15:15:00,94.64,94.69,94.64,94.65,10700.0,83.4965,83.5406,83.4965,83.5053,10700.0
2014-12-02 15:20:00,94.65,94.65,94.56,94.62,40200.0,83.5053,83.5053,83.4259,83.4788,40200.0
2014-12-02 15:25:00,94.63,94.65,94.63,94.64,5600.0,83.4876,83.5053,83.4876,83.4965,5600.0
2014-12-02 15:30:00,94.64,94.65,94.57,94.6,13600.0,83.4965,83.5053,83.4347,83.4612,13600.0
2014-12-02 15:35:00,94.61,94.64,94.49,94.59,31100.0,83.47,83.4965,83.3641,83.4524,31100.0
2014-12-02 15:40:00,94.57,94.61,94.57,94.59,11700.0,83.4347,83.47,83.4347,83.4524,11700.0
2014-12-02 15:45:00,94.61,94.61,94.51,94.59,33400.0,83.47,83.47,83.3818,83.4524,33400.0
2014-12-02 15:50:00,94.58,94.6,94.53,94.54,26200.0,83.4435,83.4612,83.3994,83.4082,26200.0
2014-12-02 15:55:00,94.54,94.65,94.53,94.65,56300.0,83.4082,83.5053,83.3994,83.5053,56300.0
2014-12-03 09:30:00,94.62,94.64,94.09,94.22,34400.0,83.4788,83.4965,83.0112,83.1259,34400.0
2014-12-03 09:35:00,94.2,94.2,93.95,94.18,10800.0,83.1083,83.1083,82.8877,83.0906,10800.0
2014-12-03 09:40:00,94.15,94.22,94.02,94.11,5900.0,83.0642,83.1259,82.9495,83.0289,5900.0
2014-12-03 09:45:00,94.07,94.15,94.0,94.12,8500.0,82.9936,83.0642,82.9318,83.0377,8500.0
2014-12-03 09:50:00,94.12,94.15,94.04,94.08,4800.0,83.0377,83.0642,82.9671,83.0024,4800.0
2014-12-03 09:55:00,94.1,94.1,94.02,94.04,3200.0,83.0201,83.0201,82.9495,82.9671,3200.0
2014-12-03 10:00:00,94.04,94.07,94.0,94.04,13100.0,82.9671,82.9936,82.9318,82.9671,13100.0
2014-12-03 10:05:00,94.06,94.2,94.03,94.2,3600.0,82.9848,83.1083,82.9583,83.1083,3600.0
2014-12-03 10:10:00,94.18,94.33,94.17,94.33,2700.0,83.0906,83.223,83.0818,83.223,2700.0
2014-12-03 10:15:00,94.33,94.41,94.33,94.4,3600.0,83.223,83.2935,83.223,83.2847,3600.0
2014-12-03 10:20:00,94.4,94.43,94.31,94.41,7000.0,83.2847,83.3112,83.2053,83.2935,7000.0
2014-12-03 10:25:00,94.39,94.41,94.28,94.31,7300.0,83.2759,83.2935,83.1789,83.2053,7300.0
2014-12-03 10:30:00,94.31,94.37,94.29,94.35,17700.0,83.2053,83.2583,83.1877,83.2406,17700.0
2014-12-03 10:35:00,94.36,94.39,94.31,94.38,5100.0,83.2494,83.2759,83.2053,83.2671,5100.0
2014-12-03 10:40:00,94.4,94.5,94.39,94.5,6700.0,83.2847,83.373,83.2759,83.373,6700.0
2014-12-03 10:45:00,94.5,94.52,94.46,94.47,4900.0,83.373,83.3906,83.3377,83.3465,4900.0
2014-12-03 10:50:00,94.46,94.56,94.45,94.55,19400.0,83.3377,83.4259,83.3288,83.4171,19400.0
2014-12-03 10:55:00,94.56,94.56,94.39,94.44,11900.0,83.4259,83.4259,83.2759,83.32,11900.0
2014-12-03 11:00:00,94.46,94.46,94.31,94.35,10900.0,83.3377,83.3377,83.2053,83.2406,10900.0
2014-12-03 11:05:00,94.35,94.35,94.3,94.32,9400.0,83.2406,83.2406,83.1965,83.2141,9400.0
2014-12-03 11:10:00,94.32,94.4,94.23,94.24,10300.0,83.2141,83.2847,83.1347,83.1436,10300.0
2014-12-03 11:15:00,94.2,94.34,94.2,94.33,20000.0,83.1083,83.2318,83.1083,83.223,20000.0
2014-12-03 11:20:00,94.33,94.43,94.31,94.42,10100.0,83.223,83.3112,83.2053,83.3024,10100.0
2014-12-03 11:25:00,94.43,94.45,94.39,94.45,24100.0,83.3112,83.3288,83.2759,83.3288,24100.0
2014-12-03 11:30:00,94.45,94.5,94.44,94.46,11600.0,83.3288,83.373,83.32,83.3377,11600.0
2014-12-03 11:35:00,94.45,94.47,94.25,94.25,9100.0,83.3288,83.3465,83.1524,83.1524,9100.0
2014-12-03 11:40:00,94.26,94.26,94.11,94.2,14000.0,83.1612,83.1612,83.0289,83.1083,14000.0
2014-12-03 11:45:00,94.21,94.3,94.19,94.29,5100.0,83.1171,83.1965,83.0995,83.1877,5100.0
2014-12-03 11:50:00,94.28,94.28,94.12,94.16,17000.0,83.1789,83.1789,83.0377,83.073,17000.0
2014-12-03 11:55:00,94.18,94.28,94.18,94.22,6100.0,83.0906,83.1789,83.0906,83.1259,6100.0
2014-12-03 12:00:00,94.21,94.3,94.21,94.29,6300.0,83.1171,83.1965,83.1171,83.1877,6300.0
2014-12-03 12:05:00,94.29,94.3,94.21,94.21,4800.0,83.1877,83.1965,83.1171,83.1171,4800.0
2014-12-03 12:10:00,94.23,94.29,94.21,94.29,3500.0,83.1347,83.1877,83.1171,83.1877,3500.0
2014-12-03 12:15:00,94.3,94.3,94.24,94.24,9900.0,83.1965,83.1965,83.1436,83.1436,9900.0
2014-12-03 12:20:00,94.22,94.28,94.22,94.27,10600.0,83.1259,83.1789,83.1259,83.17,10600.0
2014-12-03 12:25:00,94.29,94.32,94.29,94.29,8100.0,83.1877,83.2141,83.1877,83.1877,8100.0
2014-12-03 12:30:00,94.27,94.31,94.26,94.31,5000.0,83.17,83.2053,83.1612,83.2053,5000.0
2014-12-03 12:35:00,94.31,94.32,94.2,94.25,15300.0,83.2053,83.2141,83.1083,83.1524,15300.0
2014-12-03 12:40:00,94.24,94.25,94.21,94.22,4300.0,83.1436,83.1524,83.1171,83.1259,4300.0
2014-12-03 12:45:00,94.22,94.23,94.17,94.2,7200.0,83.1259,83.1347,83.0818,83.1083,7200.0
2014-12-03 12:50:00,94.21,94.29,94.21,94.28,2000.0,83.1171,83.1877,83.1171,83.1789,2000.0
2014-12-03 12:55:00,94.28,94.29,94.2,94.2,2600.0,83.1789,83.1877,83.1083,83.1083,2600.0
2014-12-03 13:00:00,94.19,94.24,94.16,94.21,12000.0,83.0995,83.1436,83.073,83.1171,12000.0
2014-12-03 13:05:00,94.22,94.25,94.2,94.24,12100.0,83.1259,83.1524,83.1083,83.1436,12100.0
2014-12-03 13:10:00,94.23,94.25,94.2,94.23,4900.0,83.1347,83.1524,83.1083,83.1347,4900.0
2014-12-03 13:15:00,94.24,94.27,94.21,94.25,13600.0,83.1436,83.17,83.1171,83.1524,13600.0
2014-12-03 13:20:00,94.25,94.26,94.22,94.25,6100.0,83.1524,83.1612,83.1259,83.1524,6100.0
2014-12-03 13:25:00,94.26,94.27,94.24,94.25,11600.0,83.1612,83.17,83.1436,83.1524,11600.0
2014-12-03 13:30:00,94.24,94.27,94.24,94.25,11900.0,83.1436,83.17,83.1436,83.1524,11900.0
2014-12-03 13:35:00,94.25,94.25,94.21,94.22,17200.0,83.1524,83.1524,83.1171,83.1259,17200.0
2014-12-03 13:40:00,94.23,94.23,94.2,94.21,3900.0,83.1347,83.1347,83.1083,83.1171,3900.0
2014-12-03 13:45:00,94.2,94.2,94.17,94.18,5100.0,83.1083,83.1083,83.0818,83.0906,5100.0
2014-12-03 13:50:00,94.18,94.2,94.16,94.2,6700.0,83.0906,83.1083,83.073,83.1083,6700.0
2014-12-03 13:55:00,94.2,94.21,94.19,94.21,5500.0,83.1083,83.1171,83.0995,83.1171,5500.0
2014-12-03 14:00:00,94.2,94.2,94.17,94.19,6400.0,83.1083,83.1083,83.0818,83.0995,6400.0
2014-12-03 14:05:00,94.2,94.27,94.2,94.21,20100.0,83.1083,83.17,83.1083,83.1171,20100.0
2014-12-03 14:10:00,94.23,94.24,94.18,94.21,6700.0,83.1347,83.1436,83.0906,83.1171,6700.0
2014-12-03 14:15:00,94.22,94.3,94.2,94.3,10600.0,83.1259,83.1965,83.1083,83.1965,10600.0
2014-12-03 14:20:00,94.3,94.3,94.27,94.27,6700.0,83.1965,83.1965,83.17,83.17,6700.0
2014-12-03 14:25:00,94.28,94.32,94.27,94.29,10600.0,83.1789,83.2141,83.17,83.1877,10600.0
2014-12-03 14:30:00,94.3,94.3,94.23,94.23,6100.0,83.1965,83.1965,83.1347,83.1347,6100.0
2014-12-03 14:35:00,94.23,94.26,94.23,94.26,2700.0,83.1347,83.1612,83.1347,83.1612,2700.0
2014-12-03 14:40:00,94.25,94.37,94.25,94.37,7200.0,83.1524,83.2583,83.1524,83.2583,7200.0
2014-12-03 14:45:00,94.38,94.41,94.35,94.38,6400.0,83.2671,83.2935,83.2406,83.2671,6400.0
2014-12-03 14:50:00,94.39,94.39,94.28,94.29,8300.0,83.2759,83.2759,83.1789,83.1877,8300.0
2014-12-03 14:55:00,94.27,94.31,94.27,94.3,6200.0,83.17,83.2053,83.17,83.1965,6200.0
2014-12-03 15:00:00,94.3,94.31,94.25,94.28,15400.0,83.1965,83.2053,83.1524,83.1789,15400.0
2014-12-03 15:05:00,94.28,94.34,94.27,94.33,7000.0,83.1789,83.2318,83.17,83.223,7000.0
2014-12-03 15:10:00,94.33,94.36,94.33,94.35,7000.0,83.223,83.2494,83.223,83.2406,7000.0
2014-12-03 15:15:00,94.35,94.37,94.35,94.37,18600.0,83.2406,83.2583,83.2406,83.2583,18600.0
2014-12-03 15:20:00,94.37,94.42,94.32,94.41,32900.0,83.2583,83.3024,83.2141,83.2935,32900.0
2014-12-03 15:25:00,94.41,94.5,94.41,94.48,17200.0,83.2935,83.373,83.2935,83.3553,17200.0
2014-12-03 15:30:00,94.49,94.5,94.44,94.49,13500.0,83.3641,83.373,83.32,83.3641,13500.0
2014-12-03 15:35:00,94.5,94.51,94.49,94.5,11000.0,83.373,83.3818,83.3641,83.373,11000.0
2014-12-03 15:40:00,94.5,94.56,94.47,94.56,15400.0,83.373,83.4259,83.3465,83.4259,15400.0
2014-12-03 15:45:00,94.57,94.63,94.56,94.58,39100.0,83.4347,83.4876,83.4259,83.4435,39100.0
2014-12-03 15:50:00,94.57,94.59,94.53,94.55,25000.0,83.4347,83.4524,83.3994,83.4171,25000.0
2014-12-03 15:55:00,94.56,94.58,94.46,94.49,64100.0,83.4259,83.4435,83.3377,83.3641,64100.0
2014-12-04 09:30:00,94.12,94.48,94.12,94.47,23900.0,83.0377,83.3553,83.0377,83.3465,23900.0
2014-12-04 09:35:00,94.47,94.58,94.4,94.58,7800.0,83.3465,83.4435,83.2847,83.4435,7800.0
2014-12-04 09:40:00,94.61,94.68,94.45,94.58,9100.0,83.47,83.5318,83.3288,83.4435,9100.0
2014-12-04 09:45:00,94.61,94.64,94.5,94.52,5300.0,83.47,83.4965,83.373,83.3906,5300.0
2014-12-04 09:50:00,94.52,94.56,94.42,94.47,6400.0,83.3906,83.4259,83.3024,83.3465,6400.0
2014-12-04 09:55:00,94.39,94.56,94.39,94.52,2400.0,83.2759,83.4259,83.2759,83.3906,2400.0
2014-12-04 10:00:00,94.57,94.57,94.48,94.49,3900.0,83.4347,83.4347,83.3553,83.3641,3900.0
2014-12-04 10:05:00,94.48,94.54,94.38,94.4,10200.0,83.3553,83.4082,83.2671,83.2847,10200.0
2014-12-04 10:10:00,94.4,94.42,94.34,94.41,1900.0,83.2847,83.3024,83.2318,83.2935,1900.0
2014-12-04 10:15:00,94.41,94.41,94.34,94.35,2400.0,83.2935,83.2935,83.2318,83.2406,2400.0
2014-12-04 10:20:00,94.36,94.38,94.31,94.31,3000.0,83.2494,83.2671,83.2053,83.2053,3000.0
2014-12-04 10:25:00,94.31,94.31,94.16,94.16,3800.0,83.2053,83.2053,83.073,83.073,3800.0
2014-12-04 10:30:00,94.2,94.2,94.11,94.11,5600.0,83.1083,83.1083,83.0289,83.0289,5600.0
2014-12-04 10:35:00,94.11,94.11,93.99,94.03,3600.0,83.0289,83.0289,82.923,82.9583,3600.0
2014-12-04 10:40:00,94.01,94.04,93.99,94.01,2200.0,82.9406,82.9671,82.923,82.9406,2200.0
2014-12-04 10:45:00,94.02,94.03,93.98,93.98,2100.0,82.9495,82.9583,82.9142,82.9142,2100.0
2014-12-04 10:50:00,94.0,94.01,93.93,93.96,12400.0,82.9318,82.9406,82.8701,82.8965,12400.0
2014-12-04 10:55:00,93.97,93.99,93.93,93.95,14200.0,82.9054,82.923,82.8701,82.8877,14200.0
2014-12-04 11:00:00,93.95,94.04,93.92,94.03,21100.0,82.8877,82.9671,82.8612,82.9583,21100.0
2014-12-04 11:05:00,94.06,94.24,94.06,94.18,7800.0,82.9848,83.1436,82.9848,83.0906,7800.0
2014-12-04 11:10:00,94.21,94.3,94.21,94.29,3400.0,83.1171,83.1965,83.1171,83.1877,3400.0
2014-12-04 11:15:00,94.3,94.3,94.25,94.27,3200.0,83.1965,83.1965,83.1524,83.17,3200.0
2014-12-04 11:20:00,94.26,94.34,94.26,94.26,5600.0,83.1612,83.2318,83.1612,83.1612,5600.0
2014-12-04 11:25:00,94.3,94.3,94.25,94.25,2800.0,83.1965,83.1965,83.1524,83.1524,2800.0
2014-12-04 11:30:00,94.24,94.24,94.15,94.19,4400.0,83.1436,83.1436,83.0642,83.0995,4400.0
2014-12-04 11:35:00,94.21,94.35,94.21,94.32,2600.0,83.1171,83.2406,83.1171,83.2141,2600.0
2014-12-04 11:40:00,94.31,94.48,94.31,94.46,6500.0,83.2053,83.3553,83.2053,83.3377,6500.0
2014-12-04 11:45:00,94.47,94.51,94.46,94.49,3900.0,83.3465,83.3818,83.3377,83.3641,3900.0
2014-12-04 11:50:00,94.49,94.49,94.43,94.44,9200.0,83.3641,83.3641,83.3112,83.32,9200.0
2014-12-04 11:55:00,94.47,94.52,94.46,94.51,4500.0,83.3465,83.3906,83.3377,83.3818,4500.0
2014-12-04 12:00:00,94.51,94.53,94.5,94.51,15000.0,83.3818,83.3994,83.373,83.3818,15000.0
2014-12-04 12:05:00,94.51,94.7,94.5,94.7,10000.0,83.3818,83.5494,83.373,83.5494,10000.0
2014-12-04 12:10:00,94.74,94.81,94.71,94.8,10700.0,83.5847,83.6465,83.5582,83.6376,10700.0
2014-12-04 12:15:00,94.8,94.82,94.75,94.77,7200.0,83.6376,83.6553,83.5935,83.6112,7200.0
2014-12-04 12:20:00,94.75,94.76,94.7,94.76,4400.0,83.5935,83.6023,83.5494,83.6023,4400.0
2014-12-04 12:25:00,94.77,94.8,94.76,94.76,3100.0,83.6112,83.6376,83.6023,83.6023,3100.0
2014-12-04 12:30:00,94.77,95.01,94.76,94.92,12200.0,83.6112,83.8229,83.6023,83.7435,12200.0
2014-12-04 12:35:00,94.93,94.96,94.88,94.9,3200.0,83.7523,83.7788,83.7082,83.7259,3200.0
2014-12-04 12:40:00,94.91,94.95,94.89,94.91,2600.0,83.7347,83.77,83.717,83.7347,2600.0
2014-12-04 12:45:00,94.88,94.9,94.83,94.84,2500.0,83.7082,83.7259,83.6641,83.6729,2500.0
2014-12-04 12:50:00,94.82,94.82,94.74,94.74,1300.0,83.6553,83.6553,83.5847,83.5847,1300.0
2014-12-04 12:55:00,94.78,94.78,94.68,94.7,2000.0,83.62,83.62,83.5318,83.5494,2000.0
2014-12-04 13:00:00,94.71,94.75,94.67,94.75,1800.0,83.5582,83.5935,83.5229,83.5935,1800.0
2014-12-04 13:05:00,94.73,94.73,94.68,94.72,900.0,83.5759,83.5759,83.5318,83.567,900.0
2014-12-04 13:10:00,94.69,94.69,94.64,94.66,1300.0,83.5406,83.5406,83.4965,83.5141,1300.0
2014-12-04 13:15:00,94.67,94.67,94.64,94.66,800.0,83.5229,83.5229,83.4965,83.5141,800.0
2014-12-04 13:20:00,94.64,94.69,94.64,94.69,1400.0,83.4965,83.5406,83.4965,83.5406,1400.0
2014-12-04 13:25:00,94.68,94.68,94.63,94.63,2200.0,83.5318,83.5318,83.4876,83.4876,2200.0
2014-12-04 13:30:00,94.62,94.63,94.56,94.57,1600.0,83.4788,83.4876,83.4259,83.4347,1600.0
2014-12-04 13:35:00,94.55,94.55,94.49,94.49,2100.0,83.4171,83.4171,83.3641,83.3641,2100.0
2014-12-04 13:40:00,94.48,94.59,94.48,94.59,1700.0,83.3553,83.4524,83.3553,83.4524,1700.0
2014-12-04 13:45:00,94.59,94.61,94.54,94.61,4500.0,83.4524,83.47,83.4082,83.47,4500.0
2014-12-04 13:50:00,94.62,94.7,94.62,94.67,9400.0,83.4788,83.5494,83.4788,83.5229,9400.0
2014-12-04 13:55:00,94.65,94.69,94.65,94.69,1200.0,83.5053,83.5406,83.5053,83.5406,1200.0
2014-12-04 14:00:00,94.7,94.71,94.65,94.66,2200.0,83.5494,83.5582,83.5053,83.5141,2200.0
2014-12-04 14:05:00,94.67,94.7,94.65,94.7,1800.0,83.5229,83.5494,83.5053,83.5494,1800.0
2014-12-04 14:10:00,94.71,94.72,94.68,94.69,3000.0,83.5582,83.567,83.5318,83.5406,3000.0
2014-12-04 14:15:00,94.67,94.67,94.62,94.62,2800.0,83.5229,83.5229,83.4788,83.4788,2800.0
2014-12-04 14:20:00,94.62,94.68,94.62,94.68,2100.0,83.4788,83.5318,83.4788,83.5318,2100.0
2014-12-04 14:25:00,94.67,94.68,94.65,94.65,2600.0,83.5229,83.5318,83.5053,83.5053,2600.0
2014-12-04 14:30:00,94.61,94.61,94.53,94.55,4200.0,83.47,83.47,83.3994,83.4171,4200.0
2014-12-04 14:35:00,94.54,94.54,94.46,94.47,2700.0,83.4082,83.4082,83.3377,83.3465,2700.0
2014-12-04 14:40:00,94.46,94.47,94.43,94.44,6600.0,83.3377,83.3465,83.3112,83.32,6600.0
2014-12-04 14:45:00,94.44,94.45,94.4,94.41,3300.0,83.32,83.3288,83.2847,83.2935,3300.0
2014-12-04 14:50:00,94.42,94.42,94.37,94.38,4300.0,83.3024,83.3024,83.2583,83.2671,4300.0
2014-12-04 14:55:00,94.39,94.47,94.39,94.47,2300.0,83.2759,83.3465,83.2759,83.3465,2300.0
2014-12-04 15:00:00,94.48,94.5,94.46,94.48,2600.0,83.3553,83.373,83.3377,83.3553,2600.0
2014-12-04 15:05:00,94.48,94.48,94.43,94.43,2700.0,83.3553,83.3553,83.3112,83.3112,2700.0
2014-12-04 15:10:00,94.44,94.44,94.4,94.41,1900.0,83.32,83.32,83.2847,83.2935,1900.0
2014-12-04 15:15:00,94.42,94.43,94.33,94.33,7200.0,83.3024,83.3112,83.223,83.223,7200.0
2014-12-04 15:20:00,94.33,94.34,94.19,94.19,6600.0,83.223,83.2318,83.0995,83.0995,6600.0
2014-12-04 15:25:00,94.2,94.25,94.19,94.22,6300.0,83.1083,83.1524,83.0995,83.1259,6300.0
2014-12-04 15:30:00,94.21,94.29,94.16,94.28,6400.0,83.1171,83.1877,83.073,83.1789,6400.0
2014-12-04 15:35:00,94.29,94.33,94.28,94.3,4700.0,83.1877,83.223,83.1789,83.1965,4700.0
2014-12-04 15:40:00,94.29,94.36,94.29,94.31,8900.0,83.1877,83.2494,83.1877,83.2053,8900.0
2014-12-04 15:45:00,94.32,94.32,94.25,94.29,19800.0,83.2141,83.2141,83.1524,83.1877,19800.0
2014-12-04 15:50:00,94.3,94.34,94.28,94.31,11600.0,83.1965,83.2318,83.1789,83.2053,11600.0
2014-12-04 15:55:00,94.3,94.36,94.26,94.35,25500.0,83.1965,83.2494,83.1612,83.2406,25500.0
2014-12-05 09:30:00,94.28,94.44,94.13,94.15,39700.0,83.1789,83.32,83.0465,83.0642,39700.0
2014-12-05 09:35:00,94.16,94.44,94.15,94.26,9600.0,83.073,83.32,83.0642,83.1612,9600.0
2014-12-05 09:40:00,94.23,94.51,94.11,94.16,13700.0,83.1347,83.3818,83.0289,83.073,13700.0
2014-12-05 09:45:00,94.17,94.22,94.07,94.18,6700.0,83.0818,83.1259,82.9936,83.0906,6700.0
2014-12-05 09:50:00,94.18,94.19,94.11,94.18,6700.0,83.0906,83.0995,83.0289,83.0906,6700.0
2014-12-05 09:55:00,94.13,94.26,94.11,94.22,6900.0,83.0465,83.1612,83.0289,83.1259,6900.0
2014-12-05 10:00:00,94.19,94.3,94.11,94.14,11200.0,83.0995,83.1965,83.0289,83.0553,11200.0
2014-12-05 10:05:00,94.16,94.22,94.08,94.21,7000.0,83.073,83.1259,83.0024,83.1171,7000.0
2014-12-05 10:10:00,94.23,94.5,94.23,94.5,2700.0,83.1347,83.373,83.1347,83.373,2700.0
2014-12-05 10:15:00,94.47,94.7,94.46,94.7,6700.0,83.3465,83.5494,83.3377,83.5494,6700.0
2014-12-05 10:20:00,94.69,94.69,94.6,94.64,4300.0,83.5406,83.5406,83.4612,83.4965,4300.0
2014-12-05 10:25:00,94.65,94.67,94.59,94.59,3500.0,83.5053,83.5229,83.4524,83.4524,3500.0
2014-12-05 10:30:00,94.6,94.69,94.54,94.64,7200.0,83.4612,83.5406,83.4082,83.4965,7200.0
2014-12-05 10:35:00,94.62,94.67,94.62,94.62,2100.0,83.4788,83.5229,83.4788,83.4788,2100.0
2014-12-05 10:40:00,94.63,94.66,94.61,94.66,1700.0,83.4876,83.5141,83.47,83.5141,1700.0
2014-12-05 10:45:00,94.69,94.69,94.64,94.66,3600.0,83.5406,83.5406,83.4965,83.5141,3600.0
2014-12-05 10:50:00,94.63,94.65,94.53,94.58,3200.0,83.4876,83.5053,83.3994,83.4435,3200.0
2014-12-05 10:55:00,94.59,94.6,94.56,94.6,3500.0,83.4524,83.4612,83.4259,83.4612,3500.0
2014-12-05 11:00:00,94.61,94.7,94.61,94.68,3700.0,83.47,83.5494,83.47,83.5318,3700.0
2014-12-05 11:05:00,94.67,94.68,94.56,94.56,3100.0,83.5229,83.5318,83.4259,83.4259,3100.0
2014-12-05 11:10:00,94.57,94.65,94.57,94.65,27600.0,83.4347,83.5053,83.4347,83.5053,27600.0
2014-12-05 11:15:00,94.66,94.67,94.6,94.67,2100.0,83.5141,83.5229,83.4612,83.5229,2100.0
2014-12-05 11:20:00,94.64,94.79,94.64,94.79,5300.0,83.4965,83.6288,83.4965,83.6288,5300.0
2014-12-05 11:25:00,94.77,94.86,94.75,94.82,2900.0,83.6112,83.6906,83.5935,83.6553,2900.0
2014-12-05 11:30:00,94.85,94.85,94.77,94.78,1700.0,83.6817,83.6817,83.6112,83.62,1700.0
2014-12-05 11:35:00,94.77,94.78,94.75,94.78,2500.0,83.6112,83.62,83.5935,83.62,2500.0
2014-12-05 11:40:00,94.81,94.91,94.8,94.91,5500.0,83.6465,83.7347,83.6376,83.7347,5500.0
2014-12-05 11:45:00,94.94,94.97,94.9,94.96,4000.0,83.7611,83.7876,83.7259,83.7788,4000.0
2014-12-05 11:50:00,94.97,95.0,94.91,94.93,4000.0,83.7876,83.8141,83.7347,83.7523,4000.0
2014-12-05 11:55:00,94.95,94.98,94.82,94.84,5600.0,83.77,83.7964,83.6553,83.6729,5600.0
2014-12-05 12:00:00,94.83,94.93,94.83,94.89,3600.0,83.6641,83.7523,83.6641,83.717,3600.0
2014-12-05 12:05:00,94.89,94.89,94.83,94.83,3700.0,83.717,83.717,83.6641,83.6641,3700.0
2014-12-05 12:10:00,94.79,94.81,94.77,94.8,2200.0,83.6288,83.6465,83.6112,83.6376,2200.0
2014-12-05 12:15:00,94.79,94.79,94.67,94.68,3200.0,83.6288,83.6288,83.5229,83.5318,3200.0
2014-12-05 12:20:00,94.67,94.68,94.59,94.63,4200.0,83.5229,83.5318,83.4524,83.4876,4200.0
2014-12-05 12:25:00,94.63,94.69,94.63,94.69,6400.0,83.4876,83.5406,83.4876,83.5406,6400.0
2014-12-05 12:30:00,94.71,94.72,94.65,94.65,2300.0,83.5582,83.567,83.5053,83.5053,2300.0
2014-12-05 12:35:00,94.66,94.71,94.65,94.65,13200.0,83.5141,83.5582,83.5053,83.5053,13200.0
2014-12-05 12:40:00,94.62,94.68,94.6,94.66,2600.0,83.4788,83.5318,83.4612,83.5141,2600.0
2014-12-05 12:45:00,94.64,94.64,94.61,94.61,700.0,83.4965,83.4965,83.47,83.47,700.0
2014-12-05 12:50:00,94.59,94.59,94.55,94.56,3900.0,83.4524,83.4524,83.4171,83.4259,3900.0
2014-12-05 12:55:00,94.53,94.53,94.5,94.52,2500.0,83.3994,83.3994,83.373,83.3906,2500.0
2014-12-05 13:00:00,94.52,94.55,94.5,94.55,1600.0,83.3906,83.4171,83.373,83.4171,1600.0
2014-12-05 13:05:00,94.56,94.64,94.56,94.59,2400.0,83.4259,83.4965,83.4259,83.4524,2400.0
2014-12-05 13:10:00,94.58,94.61,94.51,94.52,2000.0,83.4435,83.47,83.3818,83.3906,2000.0
2014-12-05 13:15:00,94.52,94.55,94.51,94.53,2200.0,83.3906,83.4171,83.3818,83.3994,2200.0
2014-12-05 13:20:00,94.54,94.54,94.47,94.51,1900.0,83.4082,83.4082,83.3465,83.3818,1900.0
2014-12-05 13:25:00,94.51,94.54,94.46,94.53,3500.0,83.3818,83.4082,83.3377,83.3994,3500.0
2014-12-05 13:30:00,94.54,94.54,94.47,94.5,1500.0,83.4082,83.4082,83.3465,83.373,1500.0
2014-12-05 13:35:00,94.51,94.53,94.48,94.49,2900.0,83.3818,83.3994,83.3553,83.3641,2900.0
2014-12-05 13:40:00,94.48,94.55,94.48,94.55,2400.0,83.3553,83.4171,83.3553,83.4171,2400.0
2014-12-05 13:45:00,94.55,94.55,94.5,94.51,3800.0,83.4171,83.4171,83.373,83.3818,3800.0
2014-12-05 13:50:00,94.49,94.57,94.47,94.57,3500.0,83.3641,83.4347,83.3465,83.4347,3500.0
2014-12-05 13:55:00,94.57,94.58,94.54,94.57,3200.0,83.4347,83.4435,83.4082,83.4347,3200.0
2014-12-05 14:00:00,94.55,94.57,94.5,94.56,5800.0,83.4171,83.4347,83.373,83.4259,5800.0
2014-12-05 14:05:00,94.52,94.59,94.51,94.59,3600.0,83.3906,83.4524,83.3818,83.4524,3600.0
2014-12-05 14:10:00,94.59,94.65,94.59,94.59,2000.0,83.4524,83.5053,83.4524,83.4524,2000.0
2014-12-05 14:15:00,94.6,94.6,94.54,94.56,3300.0,83.4612,83.4612,83.4082,83.4259,3300.0
2014-12-05 14:20:00,94.54,94.6,94.54,94.6,2300.0,83.4082,83.4612,83.4082,83.4612,2300.0
2014-12-05 14:25:00,94.62,94.64,94.59,94.63,3300.0,83.4788,83.4965,83.4524,83.4876,3300.0
2014-12-05 14:30:00,94.63,94.64,94.59,94.6,2500.0,83.4876,83.4965,83.4524,83.4612,2500.0
2014-12-05 14:35:00,94.59,94.66,94.59,94.66,2200.0,83.4524,83.5141,83.4524,83.5141,2200.0
2014-12-05 14:40:00,94.63,94.64,94.55,94.55,4200.0,83.4876,83.4965,83.4171,83.4171,4200.0
2014-12-05 14:45:00,94.56,94.57,94.52,94.54,6000.0,83.4259,83.4347,83.3906,83.4082,6000.0
2014-12-05 14:50:00,94.53,94.57,94.52,94.54,2900.0,83.3994,83.4347,83.3906,83.4082,2900.0
2014-12-05 14:55:00,94.54,94.58,94.52,94.53,4100.0,83.4082,83.4435,83.3906,83.3994,4100.0
2014-12-05 15:00:00,94.54,94.61,94.51,94.61,5600.0,83.4082,83.47,83.3818,83.47,5600.0
2014-12-05 15:05:00,94.61,94.64,94.58,94.64,3800.0,83.47,83.4965,83.4435,83.4965,3800.0
2014-12-05 15:10:00,94.62,94.65,94.59,94.59,4900.0,83.4788,83.5053,83.4524,83.4524,4900.0
2014-12-05 15:15:00,94.59,94.63,94.57,94.63,3900.0,83.4524,83.4876,83.4347,83.4876,3900.0
2014-12-05 15:20:00,94.61,94.61,94.57,94.58,5100.0,83.47,83.47,83.4347,83.4435,5100.0
2014-12-05 15:25:00,94.57,94.63,94.57,94.59,5800.0,83.4347,83.4876,83.4347,83.4524,5800.0
2014-12-05 15:30:00,94.59,94.6,94.49,94.5,6700.0,83.4524,83.4612,83.3641,83.373,6700.0
2014-12-05 15:35:00,94.49,94.54,94.44,94.44,10100.0,83.3641,83.4082,83.32,83.32,10100.0
2014-12-05 15:40:00,94.44,94.5,94.43,94.45,8900.0,83.32,83.373,83.3112,83.3288,8900.0
2014-12-05 15:45:00,94.44,94.49,94.34,94.35,23800.0,83.32,83.3641,83.2318,83.2406,23800.0
2014-12-05 15:50:00,94.36,94.47,94.36,94.45,18000.0,83.2494,83.3465,83.2494,83.3288,18000.0
2014-12-05 15:55:00,94.44,94.64,94.44,94.63,31500.0,83.32,83.4965,83.32,83.4876,31500.0
2014-12-08 09:30:00,94.52,94.78,94.4,94.51,25000.0,83.3906,83.62,83.2847,83.3818,25000.0
2014-12-08 09:35:00,94.51,94.89,94.51,94.66,6400.0,83.3818,83.717,83.3818,83.5141,6400.0
2014-12-08 09:40:00,94.78,94.95,94.72,94.86,5900.0,83.62,83.77,83.567,83.6906,5900.0
2014-12-08 09:45:00,94.88,95.02,94.86,95.01,8800.0,83.7082,83.8317,83.6906,83.8229,8800.0
2014-12-08 09:50:00,94.97,95.0,94.9,94.98,5900.0,83.7876,83.8141,83.7259,83.7964,5900.0
2014-12-08 09:55:00,95.0,95.05,94.97,95.0,4200.0,83.8141,83.8582,83.7876,83.8141,4200.0
2014-12-08 10:00:00,95.04,95.19,95.03,95.12,8300.0,83.8494,83.9817,83.8405,83.9199,8300.0
2014-12-08 10:05:00,95.15,95.22,95.11,95.22,6700.0,83.9464,84.0082,83.9111,84.0082,6700.0
2014-12-08 10:10:00,95.22,95.24,95.12,95.15,8200.0,84.0082,84.0258,83.9199,83.9464,8200.0
2014-12-08 10:15:00,95.13,95.13,95.06,95.08,1700.0,83.9288,83.9288,83.867,83.8847,1700.0
2014-12-08 10:20:00,95.09,95.12,94.94,94.97,9000.0,83.8935,83.9199,83.7611,83.7876,9000.0
2014-12-08 10:25:00,95.06,95.09,94.99,95.06,7900.0,83.867,83.8935,83.8053,83.867,7900.0
2014-12-08 10:30:00,95.07,95.14,94.99,95.02,12800.0,83.8758,83.9376,83.8053,83.8317,12800.0
2014-12-08 10:35:00,95.03,95.05,94.96,94.97,4900.0,83.8405,83.8582,83.7788,83.7876,4900.0
2014-12-08 10:40:00,94.98,95.11,94.98,95.03,8200.0,83.7964,83.9111,83.7964,83.8405,8200.0
2014-12-08 10:45:00,95.04,95.07,95.02,95.02,9100.0,83.8494,83.8758,83.8317,83.8317,9100.0
2014-12-08 10:50:00,95.05,95.06,94.96,94.99,8400.0,83.8582,83.867,83.7788,83.8053,8400.0
2014-12-08 10:55:00,95.0,95.17,94.99,95.15,5800.0,83.8141,83.9641,83.8053,83.9464,5800.0
2014-12-08 11:00:00,95.13,95.25,95.13,95.25,4400.0,83.9288,84.0346,83.9288,84.0346,4400.0
2014-12-08 11:05:00,95.25,95.25,95.14,95.2,14000.0,84.0346,84.0346,83.9376,83.9905,14000.0
2014-12-08 11:10:00,95.21,95.26,95.2,95.23,9000.0,83.9994,84.0435,83.9905,84.017,9000.0
2014-12-08 11:15:00,95.24,95.27,95.22,95.27,14500.0,84.0258,84.0523,84.0082,84.0523,14500.0
2014-12-08 11:20:00,95.27,95.3,95.24,95.25,13300.0,84.0523,84.0788,84.0258,84.0346,13300.0
2014-12-08 11:25:00,95.24,95.26,95.09,95.09,12000.0,84.0258,84.0435,83.8935,83.8935,12000.0
2014-12-08 11:30:00,95.13,95.24,95.11,95.23,3100.0,83.9288,84.0258,83.9111,84.017,3100.0
2014-12-08 11:35:00,95.23,95.27,95.2,95.23,17000.0,84.017,84.0523,83.9905,84.017,17000.0
2014-12-08 11:40:00,95.23,95.33,95.23,95.31,12300.0,84.017,84.1052,84.017,84.0876,12300.0
2014-12-08 11:45:00,95.3,95.31,95.23,95.27,10800.0,84.0788,84.0876,84.017,84.0523,10800.0
2014-12-08 11:50:00,95.27,95.37,95.26,95.36,13600.0,84.0523,84.1405,84.0435,84.1317,13600.0
2014-12-08 11:55:00,95.36,95.37,95.23,95.23,8200.0,84.1317,84.1405,84.017,84.017,8200.0
2014-12-08 12:00:00,95.24,95.24,95.15,95.15,6500.0,84.0258,84.0258,83.9464,83.9464,6500.0
2014-12-08 12:05:00,95.15,95.26,95.14,95.22,6600.0,83.9464,84.0435,83.9376,84.0082,6600.0
2014-12-08 12:10:00,95.21,95.22,95.02,95.02,7200.0,83.9994,84.0082,83.8317,83.8317,7200.0
2014-12-08 12:15:00,95.02,95.02,94.87,94.94,7500.0,83.8317,83.8317,83.6994,83.7611,7500.0
2014-12-08 12:20:00,94.92,94.93,94.87,94.91,7900.0,83.7435,83.7523,83.6994,83.7347,7900.0
2014-12-08 12:25:00,94.92,94.97,94.91,94.94,3900.0,83.7435,83.7876,83.7347,83.7611,3900.0
2014-12-08 12:30:00,94.94,95.01,94.92,95.01,5400.0,83.7611,83.8229,83.7435,83.8229,5400.0
2014-12-08 12:35:00,95.0,95.03,94.98,95.01,9700.0,83.8141,83.8405,83.7964,83.8229,9700.0
2014-12-08 12:40:00,95.01,95.1,95.01,95.09,6300.0,83.8229,83.9023,83.8229,83.8935,6300.0
2014-12-08 12:45:00,95.08,95.09,95.03,95.04,5400.0,83.8847,83.8935,83.8405,83.8494,5400.0
2014-12-08 12:50:00,95.05,95.07,94.96,94.96,5900.0,83.8582,83.8758,83.7788,83.7788,5900.0
2014-12-08 12:55:00,94.96,94.96,94.84,94.85,2800.0,83.7788,83.7788,83.6729,83.6817,2800.0
2014-12-08 13:00:00,94.88,94.98,94.88,94.98,5000.0,83.7082,83.7964,83.7082,83.7964,5000.0
2014-12-08 13:05:00,94.98,95.05,94.98,94.99,5700.0,83.7964,83.8582,83.7964,83.8053,5700.0
2014-12-08 13:10:00,94.98,94.99,94.94,94.98,6900.0,83.7964,83.8053,83.7611,83.7964,6900.0
2014-12-08 13:15:00,94.97,94.97,94.89,94.93,4200.0,83.7876,83.7876,83.717,83.7523,4200.0
2014-12-08 13:20:00,94.93,94.93,94.81,94.83,34900.0,83.7523,83.7523,83.6465,83.6641,34900.0
2014-12-08 13:25:00,94.83,94.87,94.82,94.87,30700.0,83.6641,83.6994,83.6553,83.6994,30700.0
2014-12-08 13:30:00,94.87,94.88,94.82,94.87,10300.0,83.6994,83.7082,83.6553,83.6994,10300.0
2014-12-08 13:35:00,94.86,94.86,94.72,94.74,6600.0,83.6906,83.6906,83.567,83.5847,6600.0
2014-12-08 13:40:00,94.7,94.7,94.56,94.58,5500.0,83.5494,83.5494,83.4259,83.4435,5500.0
2014-12-08 13:45:00,94.56,94.69,94.55,94.69,5800.0,83.4259,83.5406,83.4171,83.5406,5800.0
2014-12-08 13:50:00,94.68,94.71,94.65,94.71,6500.0,83.5318,83.5582,83.5053,83.5582,6500.0
2014-12-08 13:55:00,94.74,94.74,94.63,94.64,2600.0,83.5847,83.5847,83.4876,83.4965,2600.0
2014-12-08 14:00:00,94.65,94.65,94.54,94.56,3900.0,83.5053,83.5053,83.4082,83.4259,3900.0
2014-12-08 14:05:00,94.55,94.69,94.55,94.68,5600.0,83.4171,83.5406,83.4171,83.5318,5600.0
2014-12-08 14:10:00,94.68,94.68,94.47,94.47,5500.0,83.5318,83.5318,83.3465,83.3465,5500.0
2014-12-08 14:15:00,94.45,94.53,94.45,94.53,6900.0,83.3288,83.3994,83.3288,83.3994,6900.0
2014-12-08 14:20:00,94.54,94.57,94.5,94.57,7600.0,83.4082,83.4347,83.373,83.4347,7600.0
2014-12-08 14:25:00,94.57,94.62,94.57,94.61,4900.0,83.4347,83.4788,83.4347,83.47,4900.0
2014-12-08 14:30:00,94.62,94.67,94.62,94.66,3100.0,83.4788,83.5229,83.4788,83.5141,3100.0
2014-12-08 14:35:00,94.67,94.75,94.64,94.73,11400.0,83.5229,83.5935,83.4965,83.5759,11400.0
2014-12-08 14:40:00,94.72,94.72,94.65,94.66,5000.0,83.567,83.567,83.5053,83.5141,5000.0
2014-12-08 14:45:00,94.66,94.66,94.6,94.63,3900.0,83.5141,83.5141,83.4612,83.4876,3900.0
2014-12-08 14:50:00,94.65,94.71,94.65,94.69,9400.0,83.5053,83.5582,83.5053,83.5406,9400.0
2014-12-08 14:55:00,94.69,94.7,94.65,94.7,20300.0,83.5406,83.5494,83.5053,83.5494,20300.0
2014-12-08 15:00:00,94.69,94.71,94.64,94.68,7900.0,83.5406,83.5582,83.4965,83.5318,7900.0
2014-12-08 15:05:00,94.69,94.7,94.64,94.7,8100.0,83.5406,83.5494,83.4965,83.5494,8100.0
2014-12-08 15:10:00,94.69,94.7,94.64,94.64,9000.0,83.5406,83.5494,83.4965,83.4965,9000.0
2014-12-08 15:15:00,94.68,94.7,94.62,94.62,7600.0,83.5318,83.5494,83.4788,83.4788,7600.0
2014-12-08 15:20:00,94.62,94.76,94.59,94.75,22100.0,83.4788,83.6023,83.4524,83.5935,22100.0
2014-12-08 15:25:00,94.76,94.84,94.76,94.83,6300.0,83.6023,83.6729,83.6023,83.6641,6300.0
2014-12-08 15:30:00,94.82,94.82,94.7,94.78,11100.0,83.6553,83.6553,83.5494,83.62,11100.0
2014-12-08 15:35:00,94.76,94.81,94.69,94.74,9600.0,83.6023,83.6465,83.5406,83.5847,9600.0
2014-12-08 15:40:00,94.76,94.81,94.66,94.71,13600.0,83.6023,83.6465,83.5141,83.5582,13600.0
2014-12-08 15:45:00,94.7,94.7,94.54,94.55,21600.0,83.5494,83.5494,83.4082,83.4171,21600.0
2014-12-08 15:50:00,94.55,94.61,94.52,94.58,31100.0,83.4171,83.47,83.3906,83.4435,31100.0
2014-12-08 15:55:00,94.59,94.67,94.55,94.61,43600.0,83.4524,83.5229,83.4171,83.47,43600.0
2014-12-09 09:30:00,93.73,94.13,93.47,93.75,39600.0,82.6936,83.0465,82.4642,82.7113,39600.0
2014-12-09 09:35:00,93.78,93.83,93.65,93.83,3800.0,82.7377,82.7818,82.623,82.7818,3800.0
2014-12-09 09:40:00,93.91,93.91,93.7,93.83,4500.0,82.8524,82.8524,82.6671,82.7818,4500.0
2014-12-09 09:45:00,93.79,93.79,93.47,93.7,14200.0,82.7466,82.7466,82.4642,82.6671,14200.0
2014-12-09 09:50:00,93.67,93.8,93.48,93.53,20100.0,82.6407,82.7554,82.4731,82.5172,20100.0
2014-12-09 09:55:00,93.5,93.58,93.41,93.47,8100.0,82.4907,82.5613,82.4113,82.4642,8100.0
2014-12-09 10:00:00,93.47,93.5,93.22,93.22,39600.0,82.4642,82.4907,82.2437,82.2437,39600.0
2014-12-09 10:05:00,93.26,93.33,93.17,93.25,74600.0,82.279,82.3407,82.1996,82.2701,74600.0
2014-12-09 10:10:00,93.29,93.34,93.26,93.32,6800.0,82.3054,82.3495,82.279,82.3319,6800.0
2014-12-09 10:15:00,93.33,93.53,93.31,93.51,8400.0,82.3407,82.5172,82.3231,82.4995,8400.0
2014-12-09 10:20:00,93.52,93.63,93.49,93.51,9700.0,82.5083,82.6054,82.4819,82.4995,9700.0
2014-12-09 10:25:00,93.51,93.52,93.35,93.43,11400.0,82.4995,82.5083,82.3584,82.4289,11400.0
2014-12-09 10:30:00,93.41,93.41,93.23,93.31,4800.0,82.4113,82.4113,82.2525,82.3231,4800.0
2014-12-09 10:35:00,93.31,93.52,93.31,93.45,6700.0,82.3231,82.5083,82.3231,82.4466,6700.0
2014-12-09 10:40:00,93.46,93.5,93.43,93.43,12300.0,82.4554,82.4907,82.4289,82.4289,12300.0
2014-12-09 10:45:00,93.43,93.52,93.43,93.51,17700.0,82.4289,82.5083,82.4289,82.4995,17700.0
2014-12-09 10:50:00,93.5,93.55,93.48,93.52,7100.0,82.4907,82.5348,82.4731,82.5083,7100.0
2014-12-09 10:55:00,93.51,93.6,93.48,93.52,4000.0,82.4995,82.5789,82.4731,82.5083,4000.0
2014-12-09 11:00:00,93.54,93.55,93.43,93.46,5000.0,82.526,82.5348,82.4289,82.4554,5000.0
2014-12-09 11:05:00,93.47,93.49,93.36,93.36,4100.0,82.4642,82.4819,82.3672,82.3672,4100.0
2014-12-09 11:10:00,93.34,93.39,93.29,93.34,12700.0,82.3495,82.3937,82.3054,82.3495,12700.0
2014-12-09 11:15:00,93.36,93.5,93.36,93.5,5300.0,82.3672,82.4907,82.3672,82.4907,5300.0
2014-12-09 11:20:00,93.52,93.52,93.43,93.52,14600.0,82.5083,82.5083,82.4289,82.5083,14600.0
2014-12-09 11:25:00,93.52,93.62,93.52,93.61,11200.0,82.5083,82.5966,82.5083,82.5877,11200.0
2014-12-09 11:30:00,93.6,93.63,93.55,93.61,7100.0,82.5789,82.6054,82.5348,82.5877,7100.0
2014-12-09 11:35:00,93.59,93.76,93.59,93.76,4200.0,82.5701,82.7201,82.5701,82.7201,4200.0
2014-12-09 11:40:00,93.78,93.8,93.72,93.73,4100.0,82.7377,82.7554,82.6848,82.6936,4100.0
2014-12-09 11:45:00,93.74,93.74,93.61,93.73,6100.0,82.7024,82.7024,82.5877,82.6936,6100.0
2014-12-09 11:50:00,93.72,93.78,93.71,93.77,5300.0,82.6848,82.7377,82.676,82.7289,5300.0
2014-12-09 11:55:00,93.8,93.8,93.73,93.77,3900.0,82.7554,82.7554,82.6936,82.7289,3900.0
2014-12-09 12:00:00,93.77,93.78,93.68,93.73,4300.0,82.7289,82.7377,82.6495,82.6936,4300.0
2014-12-09 12:05:00,93.73,93.84,93.73,93.81,4000.0,82.6936,82.7907,82.6936,82.7642,4000.0
2014-12-09 12:10:00,93.82,93.92,93.8,93.89,5300.0,82.773,82.8612,82.7554,82.8348,5300.0
2014-12-09 12:15:00,93.89,93.89,93.73,93.74,3900.0,82.8348,82.8348,82.6936,82.7024,3900.0
2014-12-09 12:20:00,93.76,93.79,93.72,93.72,1700.0,82.7201,82.7466,82.6848,82.6848,1700.0
2014-12-09 12:25:00,93.72,93.86,93.71,93.84,5400.0,82.6848,82.8083,82.676,82.7907,5400.0
2014-12-09 12:30:00,93.83,93.83,93.76,93.79,3300.0,82.7818,82.7818,82.7201,82.7466,3300.0
2014-12-09 12:35:00,93.8,93.89,93.73,93.89,6400.0,82.7554,82.8348,82.6936,82.8348,6400.0
2014-12-09 12:40:00,93.9,93.96,93.87,93.89,3400.0,82.8436,82.8965,82.8171,82.8348,3400.0
2014-12-09 12:45:00,93.86,93.86,93.78,93.79,6300.0,82.8083,82.8083,82.7377,82.7466,6300.0
2014-12-09 12:50:00,93.82,93.82,93.76,93.78,3400.0,82.773,82.773,82.7201,82.7377,3400.0
2014-12-09 12:55:00,93.78,93.87,93.75,93.87,6600.0,82.7377,82.8171,82.7113,82.8171,6600.0
2014-12-09 13:00:00,93.85,93.85,93.74,93.83,9200.0,82.7995,82.7995,82.7024,82.7818,9200.0
2014-12-09 13:05:00,93.81,93.85,93.78,93.84,6800.0,82.7642,82.7995,82.7377,82.7907,6800.0
2014-12-09 13:10:00,93.86,93.99,93.85,93.94,5900.0,82.8083,82.923,82.7995,82.8789,5900.0
2014-12-09 13:15:00,93.94,93.95,93.9,93.93,3900.0,82.8789,82.8877,82.8436,82.8701,3900.0
2014-12-09 13:20:00,93.92,93.93,93.88,93.88,6000.0,82.8612,82.8701,82.826,82.826,6000.0
2014-12-09 13:25:00,93.9,93.95,93.9,93.95,3500.0,82.8436,82.8877,82.8436,82.8877,3500.0
2014-12-09 13:30:00,93.94,94.01,93.94,94.01,3600.0,82.8789,82.9406,82.8789,82.9406,3600.0
2014-12-09 13:35:00,94.02,94.1,94.01,94.1,4200.0,82.9495,83.0201,82.9406,83.0201,4200.0
2014-12-09 13:40:00,94.06,94.06,94.01,94.04,2100.0,82.9848,82.9848,82.9406,82.9671,2100.0
2014-12-09 13:45:00,94.06,94.07,93.95,93.96,3500.0,82.9848,82.9936,82.8877,82.8965,3500.0
2014-12-09 13:50:00,93.96,93.98,93.89,93.92,4400.0,82.8965,82.9142,82.8348,82.8612,4400.0
2014-12-09 13:55:00,93.92,93.92,93.89,93.9,1700.0,82.8612,82.8612,82.8348,82.8436,1700.0
2014-12-09 14:00:00,93.9,93.96,93.89,93.9,4900.0,82.8436,82.8965,82.8348,82.8436,4900.0
2014-12-09 14:05:00,93.91,94.04,93.9,94.02,4500.0,82.8524,82.9671,82.8436,82.9495,4500.0
2014-12-09 14:10:00,94.06,94.09,93.92,93.92,5200.0,82.9848,83.0112,82.8612,82.8612,5200.0
2014-12-09 14:15:00,93.93,93.93,93.82,93.82,3800.0,82.8701,82.8701,82.773,82.773,3800.0
2014-12-09 14:20:00,93.86,94.01,93.86,94.0,5100.0,82.8083,82.9406,82.8083,82.9318,5100.0
2014-12-09 14:25:00,94.0,94.05,94.0,94.03,2300.0,82.9318,82.9759,82.9318,82.9583,2300.0
2014-12-09 14:30:00,94.01,94.02,93.85,93.86,5200.0,82.9406,82.9495,82.7995,82.8083,5200.0
2014-12-09 14:35:00,93.86,93.97,93.86,93.96,3600.0,82.8083,82.9054,82.8083,82.8965,3600.0
2014-12-09 14:40:00,93.95,94.07,93.95,94.05,9700.0,82.8877,82.9936,82.8877,82.9759,9700.0
2014-12-09 14:45:00,94.05,94.06,94.02,94.05,2500.0,82.9759,82.9848,82.9495,82.9759,2500.0
2014-12-09 14:50:00,94.06,94.06,93.98,94.02,10400.0,82.9848,82.9848,82.9142,82.9495,10400.0
2014-12-09 14:55:00,94.02,94.11,94.02,94.08,5500.0,82.9495,83.0289,82.9495,83.0024,5500.0
2014-12-09 15:00:00,94.08,94.18,94.08,94.13,5800.0,83.0024,83.0906,83.0024,83.0465,5800.0
2014-12-09 15:05:00,94.15,94.17,94.04,94.07,6000.0,83.0642,83.0818,82.9671,82.9936,6000.0
2014-12-09 15:10:00,94.09,94.13,94.02,94.06,7800.0,83.0112,83.0465,82.9495,82.9848,7800.0
2014-12-09 15:15:00,94.07,94.16,94.05,94.09,3600.0,82.9936,83.073,82.9759,83.0112,3600.0
2014-12-09 15:20:00,94.1,94.15,94.06,94.14,5500.0,83.0201,83.0642,82.9848,83.0553,5500.0
2014-12-09 15:25:00,94.15,94.19,94.07,94.07,7200.0,83.0642,83.0995,82.9936,82.9936,7200.0
2014-12-09 15:30:00,94.07,94.1,94.03,94.1,5900.0,82.9936,83.0201,82.9583,83.0201,5900.0
2014-12-09 15:35:00,94.11,94.19,94.07,94.19,14900.0,83.0289,83.0995,82.9936,83.0995,14900.0
2014-12-09 15:40:00,94.19,94.26,94.16,94.23,12100.0,83.0995,83.1612,83.073,83.1347,12100.0
2014-12-09 15:45:00,94.22,94.39,94.22,94.39,31500.0,83.1259,83.2759,83.1259,83.2759,31500.0
2014-12-09 15:50:00,94.38,94.38,94.3,94.32,19500.0,83.2671,83.2671,83.1965,83.2141,19500.0
2014-12-09 15:55:00,94.33,94.47,94.32,94.41,37100.0,83.223,83.3465,83.2141,83.2935,37100.0
2014-12-10 09:30:00,94.29,94.57,94.19,94.26,24200.0,83.1877,83.4347,83.0995,83.1612,24200.0
2014-12-10 09:35:00,94.29,94.36,94.0,94.31,9700.0,83.1877,83.2494,82.9318,83.2053,9700.0
2014-12-10 09:40:00,94.31,94.46,94.19,94.22,5600.0,83.2053,83.3377,83.0995,83.1259,5600.0
2014-12-10 09:45:00,94.17,94.17,94.08,94.16,2500.0,83.0818,83.0818,83.0024,83.073,2500.0
2014-12-10 09:50:00,94.07,94.1,94.03,94.08,2500.0,82.9936,83.0201,82.9583,83.0024,2500.0
2014-12-10 09:55:00,94.09,94.16,94.04,94.08,2900.0,83.0112,83.073,82.9671,83.0024,2900.0
2014-12-10 10:00:00,94.1,94.14,93.91,93.92,8400.0,83.0201,83.0553,82.8524,82.8612,8400.0
2014-12-10 10:05:00,93.96,94.02,93.88,93.91,7800.0,82.8965,82.9495,82.826,82.8524,7800.0
2014-12-10 10:10:00,93.94,94.02,93.86,94.0,4500.0,82.8789,82.9495,82.8083,82.9318,4500.0
2014-12-10 10:15:00,93.98,94.0,93.91,93.95,5600.0,82.9142,82.9318,82.8524,82.8877,5600.0
2014-12-10 10:20:00,93.95,93.95,93.86,93.86,6900.0,82.8877,82.8877,82.8083,82.8083,6900.0
2014-12-10 10:25:00,93.83,93.84,93.63,93.66,15200.0,82.7818,82.7907,82.6054,82.6319,15200.0
2014-12-10 10:30:00,93.64,93.65,93.43,93.45,21300.0,82.6142,82.623,82.4289,82.4466,21300.0
2014-12-10 10:35:00,93.45,93.48,93.37,93.45,9500.0,82.4466,82.4731,82.376,82.4466,9500.0
2014-12-10 10:40:00,93.45,93.55,93.41,93.49,12200.0,82.4466,82.5348,82.4113,82.4819,12200.0
2014-12-10 10:45:00,93.5,93.53,93.42,93.48,14700.0,82.4907,82.5172,82.4201,82.4731,14700.0
2014-12-10 10:50:00,93.52,93.56,93.48,93.54,16200.0,82.5083,82.5436,82.4731,82.526,16200.0
2014-12-10 10:55:00,93.55,93.6,93.51,93.58,11600.0,82.5348,82.5789,82.4995,82.5613,11600.0
2014-12-10 11:00:00,93.58,93.67,93.54,93.67,8600.0,82.5613,82.6407,82.526,82.6407,8600.0
2014-12-10 11:05:00,93.65,93.66,93.58,93.58,15200.0,82.623,82.6319,82.5613,82.5613,15200.0
2014-12-10 11:10:00,93.57,93.6,93.51,93.6,5600.0,82.5525,82.5789,82.4995,82.5789,5600.0
2014-12-10 11:15:00,93.59,93.59,93.37,93.38,15300.0,82.5701,82.5701,82.376,82.3848,15300.0
2014-12-10 11:20:00,93.36,93.36,93.27,93.33,11100.0,82.3672,82.3672,82.2878,82.3407,11100.0
2014-12-10 11:25:00,93.29,93.3,93.16,93.16,17000.0,82.3054,82.3142,82.1907,82.1907,17000.0
2014-12-10 11:30:00,93.18,93.18,93.01,93.15,28400.0,82.2084,82.2084,82.0584,82.1819,28400.0
2014-12-10 11:35:00,93.14,93.17,93.06,93.14,9300.0,82.1731,82.1996,82.1025,82.1731,9300.0
2014-12-10 11:40:00,93.13,93.13,93.04,93.05,15700.0,82.1643,82.1643,82.0849,82.0937,15700.0
2014-12-10 11:45:00,93.06,93.1,93.02,93.08,25000.0,82.1025,82.1378,82.0672,82.1202,25000.0
2014-12-10 11:50:00,93.08,93.32,93.08,93.29,13800.0,82.1202,82.3319,82.1202,82.3054,13800.0
2014-12-10 11:55:00,93.28,93.36,93.27,93.35,9500.0,82.2966,82.3672,82.2878,82.3584,9500.0
2014-12-10 12:00:00,93.35,93.35,93.3,93.3,13700.0,82.3584,82.3584,82.3142,82.3142,13700.0
2014-12-10 12:05:00,93.3,93.36,93.24,93.24,8900.0,82.3142,82.3672,82.2613,82.2613,8900.0
2014-12-10 12:10:00,93.24,93.24,93.17,93.17,18700.0,82.2613,82.2613,82.1996,82.1996,18700.0
2014-12-10 12:15:00,93.2,93.2,93.08,93.09,6600.0,82.226,82.226,82.1202,82.129,6600.0
2014-12-10 12:20:00,93.09,93.23,93.06,93.23,18400.0,82.129,82.2525,82.1025,82.2525,18400.0
2014-12-10 12:25:00,93.22,93.27,93.21,93.26,11400.0,82.2437,82.2878,82.2348,82.279,11400.0
2014-12-10 12:30:00,93.25,93.34,93.18,93.33,15700.0,82.2701,82.3495,82.2084,82.3407,15700.0
2014-12-10 12:35:00,93.33,93.42,93.33,93.34,10400.0,82.3407,82.4201,82.3407,82.3495,10400.0
2014-12-10 12:40:00,93.34,93.43,93.34,93.41,8500.0,82.3495,82.4289,82.3495,82.4113,8500.0
2014-12-10 12:45:00,93.41,93.48,93.41,93.48,7600.0,82.4113,82.4731,82.4113,82.4731,7600.0
2014-12-10 12:50:00,93.48,93.55,93.44,93.44,8400.0,82.4731,82.5348,82.4378,82.4378,8400.0
2014-12-10 12:55:00,93.46,93.5,93.44,93.44,9600.0,82.4554,82.4907,82.4378,82.4378,9600.0
2014-12-10 13:00:00,93.45,93.5,93.44,93.46,8000.0,82.4466,82.4907,82.4378,82.4554,8000.0
2014-12-10 13:05:00,93.46,93.52,93.42,93.5,9200.0,82.4554,82.5083,82.4201,82.4907,9200.0
2014-12-10 13:10:00,93.5,93.64,93.5,93.64,15200.0,82.4907,82.6142,82.4907,82.6142,15200.0
2014-12-10 13:15:00,93.62,93.66,93.56,93.65,11000.0,82.5966,82.6319,82.5436,82.623,11000.0
2014-12-10 13:20:00,93.65,93.66,93.57,93.63,9200.0,82.623,82.6319,82.5525,82.6054,9200.0
2014-12-10 13:25:00,93.64,93.69,93.61,93.63,11400.0,82.6142,82.6583,82.5877,82.6054,11400.0
2014-12-10 13:30:00,93.64,93.68,93.52,93.53,9400.0,82.6142,82.6495,82.5083,82.5172,9400.0
2014-12-10 13:35:00,93.52,93.59,93.52,93.59,5900.0,82.5083,82.5701,82.5083,82.5701,5900.0
2014-12-10 13:40:00,93.59,93.6,93.52,93.57,9700.0,82.5701,82.5789,82.5083,82.5525,9700.0
2014-12-10 13:45:00,93.56,93.58,93.4,93.41,23700.0,82.5436,82.5613,82.4025,82.4113,23700.0
2014-12-10 13:50:00,93.41,93.57,93.36,93.54,35000.0,82.4113,82.5525,82.3672,82.526,35000.0
2014-12-10 13:55:00,93.51,93.59,93.46,93.51,24200.0,82.4995,82.5701,82.4554,82.4995,24200.0
2014-12-10 14:00:00,93.49,93.56,93.43,93.55,10800.0,82.4819,82.5436,82.4289,82.5348,10800.0
2014-12-10 14:05:00,93.54,93.6,93.54,93.6,9600.0,82.526,82.5789,82.526,82.5789,9600.0
2014-12-10 14:10:00,93.59,93.59,93.34,93.37,35700.0,82.5701,82.5701,82.3495,82.376,35700.0
2014-12-10 14:15:00,93.36,93.4,93.34,93.35,6300.0,82.3672,82.4025,82.3495,82.3584,6300.0
2014-12-10 14:20:00,93.36,93.36,93.1,93.11,8800.0,82.3672,82.3672,82.1378,82.1466,8800.0
2014-12-10 14:25:00,93.11,93.17,93.03,93.03,9200.0,82.1466,82.1996,82.076,82.076,9200.0
2014-12-10 14:30:00,93.03,93.03,92.82,92.88,20800.0,82.076,82.076,81.8908,81.9437,20800.0
2014-12-10 14:35:00,92.86,92.91,92.75,92.76,8900.0,81.9261,81.9702,81.829,81.8378,8900.0
2014-12-10 14:40:00,92.74,92.75,92.68,92.72,18500.0,81.8202,81.829,81.7673,81.8025,18500.0
2014-12-10 14:45:00,92.72,92.82,92.69,92.79,27200.0,81.8025,81.8908,81.7761,81.8643,27200.0
2014-12-10 14:50:00,92.79,92.79,92.57,92.58,19500.0,81.8643,81.8643,81.6702,81.679,19500.0
2014-12-10 14:55:00,92.58,92.58,92.39,92.4,32800.0,81.679,81.679,81.5114,81.5202,32800.0
2014-12-10 15:00:00,92.39,92.48,92.37,92.41,25700.0,81.5114,81.5908,81.4938,81.529,25700.0
2014-12-10 15:05:00,92.41,92.63,92.37,92.61,21000.0,81.529,81.7231,81.4938,81.7055,21000.0
2014-12-10 15:10:00,92.6,92.73,92.6,92.7,17300.0,81.6967,81.8114,81.6967,81.7849,17300.0
2014-12-10 15:15:00,92.69,92.79,92.62,92.73,23200.0,81.7761,81.8643,81.7143,81.8114,23200.0
2014-12-10 15:20:00,92.73,92.88,92.73,92.85,14800.0,81.8114,81.9437,81.8114,81.9172,14800.0
2014-12-10 15:25:00,92.86,92.87,92.77,92.82,15800.0,81.9261,81.9349,81.8467,81.8908,15800.0
2014-12-10 15:30:00,92.8,92.88,92.7,92.88,15000.0,81.8731,81.9437,81.7849,81.9437,15000.0
2014-12-10 15:35:00,92.87,92.89,92.71,92.73,21900.0,81.9349,81.9525,81.7937,81.8114,21900.0
2014-12-10 15:40:00,92.73,92.78,92.6,92.69,41900.0,81.8114,81.8555,81.6967,81.7761,41900.0
2014-12-10 15:45:00,92.69,92.69,92.37,92.41,63900.0,81.7761,81.7761,81.4938,81.529,63900.0
2014-12-10 15:50:00,92.41,92.54,92.39,92.53,51100.0,81.529,81.6437,81.5114,81.6349,51100.0
2014-12-10 15:55:00,92.53,92.76,92.52,92.66,151100.0,81.6349,81.8378,81.6261,81.7496,151100.0
2014-12-11 09:30:00,93.17,93.24,92.95,93.14,29800.0,82.1996,82.2613,82.0055,82.1731,29800.0
2014-12-11 09:35:00,93.15,93.61,93.13,93.61,8800.0,82.1819,82.5877,82.1643,82.5877,8800.0
2014-12-11 09:40:00,93.61,93.68,93.46,93.52,21400.0,82.5877,82.6495,82.4554,82.5083,21400.0
2014-12-11 09:45:00,93.44,93.63,93.4,93.61,13100.0,82.4378,82.6054,82.4025,82.5877,13100.0
2014-12-11 09:50:00,93.61,93.71,93.6,93.65,12600.0,82.5877,82.676,82.5789,82.623,12600.0
2014-12-11 09:55:00,93.61,93.74,93.61,93.73,3500.0,82.5877,82.7024,82.5877,82.6936,3500.0
2014-12-11 10:00:00,93.73,93.74,93.46,93.47,50800.0,82.6936,82.7024,82.4554,82.4642,50800.0
2014-12-11 10:05:00,93.48,93.49,93.35,93.43,9500.0,82.4731,82.4819,82.3584,82.4289,9500.0
2014-12-11 10:10:00,93.41,93.42,93.36,93.39,7300.0,82.4113,82.4201,82.3672,82.3937,7300.0
2014-12-11 10:15:00,93.4,93.45,93.33,93.45,11800.0,82.4025,82.4466,82.3407,82.4466,11800.0
2014-12-11 10:20:00,93.43,93.52,93.38,93.46,16400.0,82.4289,82.5083,82.3848,82.4554,16400.0
2014-12-11 10:25:00,93.45,93.56,93.43,93.44,14600.0,82.4466,82.5436,82.4289,82.4378,14600.0
2014-12-11 10:30:00,93.44,93.54,93.44,93.52,19600.0,82.4378,82.526,82.4378,82.5083,19600.0
2014-12-11 10:35:00,93.51,93.53,93.42,93.52,13900.0,82.4995,82.5172,82.4201,82.5083,13900.0
2014-12-11 10:40:00,93.51,93.61,93.51,93.6,10200.0,82.4995,82.5877,82.4995,82.5789,10200.0
2014-12-11 10:45:00,93.62,93.62,93.51,93.55,6800.0,82.5966,82.5966,82.4995,82.5348,6800.0
2014-12-11 10:50:00,93.54,93.61,93.53,93.56,19400.0,82.526,82.5877,82.5172,82.5436,19400.0
2014-12-11 10:55:00,93.56,93.59,93.48,93.52,12700.0,82.5436,82.5701,82.4731,82.5083,12700.0
2014-12-11 11:00:00,93.52,93.57,93.47,93.56,18500.0,82.5083,82.5525,82.4642,82.5436,18500.0
2014-12-11 11:05:00,93.56,93.63,93.53,93.54,23700.0,82.5436,82.6054,82.5172,82.526,23700.0
2014-12-11 11:10:00,93.55,93.61,93.51,93.56,16000.0,82.5348,82.5877,82.4995,82.5436,16000.0
2014-12-11 11:15:00,93.57,93.63,93.49,93.49,23400.0,82.5525,82.6054,82.4819,82.4819,23400.0
2014-12-11 11:20:00,93.49,93.53,93.47,93.53,10300.0,82.4819,82.5172,82.4642,82.5172,10300.0
2014-12-11 11:25:00,93.55,93.59,93.49,93.5,21200.0,82.5348,82.5701,82.4819,82.4907,21200.0
2014-12-11 11:30:00,93.49,93.59,93.49,93.52,17200.0,82.4819,82.5701,82.4819,82.5083,17200.0
2014-12-11 11:35:00,93.52,93.65,93.52,93.59,19300.0,82.5083,82.623,82.5083,82.5701,19300.0
2014-12-11 11:40:00,93.6,93.65,93.55,93.6,16600.0,82.5789,82.623,82.5348,82.5789,16600.0
2014-12-11 11:45:00,93.59,93.61,93.56,93.57,10700.0,82.5701,82.5877,82.5436,82.5525,10700.0
2014-12-11 11:50:00,93.59,93.69,93.58,93.68,19700.0,82.5701,82.6583,82.5613,82.6495,19700.0
2014-12-11 11:55:00,93.68,93.73,93.65,93.72,12400.0,82.6495,82.6936,82.623,82.6848,12400.0
2014-12-11 12:00:00,93.71,93.76,93.68,93.75,11700.0,82.676,82.7201,82.6495,82.7113,11700.0
2014-12-11 12:05:00,93.74,93.75,93.71,93.71,6800.0,82.7024,82.7113,82.676,82.676,6800.0
2014-12-11 12:10:00,93.72,93.72,93.53,93.53,12700.0,82.6848,82.6848,82.5172,82.5172,12700.0
2014-12-11 12:15:00,93.53,93.59,93.51,93.58,8900.0,82.5172,82.5701,82.4995,82.5613,8900.0
2014-12-11 12:20:00,93.59,93.66,93.55,93.56,10700.0,82.5701,82.6319,82.5348,82.5436,10700.0
2014-12-11 12:25:00,93.54,93.54,93.47,93.47,4800.0,82.526,82.526,82.4642,82.4642,4800.0
2014-12-11 12:30:00,93.46,93.54,93.46,93.48,10500.0,82.4554,82.526,82.4554,82.4731,10500.0
2014-12-11 12:35:00,93.49,93.49,93.41,93.45,7900.0,82.4819,82.4819,82.4113,82.4466,7900.0
2014-12-11 12:40:00,93.44,93.47,93.37,93.37,8000.0,82.4378,82.4642,82.376,82.376,8000.0
2014-12-11 12:45:00,93.37,93.55,93.37,93.52,13300.0,82.376,82.5348,82.376,82.5083,13300.0
2014-12-11 12:50:00,93.53,93.53,93.47,93.5,15700.0,82.5172,82.5172,82.4642,82.4907,15700.0
2014-12-11 12:55:00,93.5,93.72,93.5,93.67,28700.0,82.4907,82.6848,82.4907,82.6407,28700.0
2014-12-11 13:00:00,93.67,93.7,93.6,93.63,13500.0,82.6407,82.6671,82.5789,82.6054,13500.0
2014-12-11 13:05:00,93.63,93.71,93.62,93.68,7600.0,82.6054,82.676,82.5966,82.6495,7600.0
2014-12-11 13:10:00,93.67,93.69,93.64,93.64,8600.0,82.6407,82.6583,82.6142,82.6142,8600.0
2014-12-11 13:15:00,93.64,93.68,93.61,93.61,9100.0,82.6142,82.6495,82.5877,82.5877,9100.0
2014-12-11 13:20:00,93.6,93.67,93.56,93.56,7300.0,82.5789,82.6407,82.5436,82.5436,7300.0
2014-12-11 13:25:00,93.56,93.64,93.55,93.62,4900.0,82.5436,82.6142,82.5348,82.5966,4900.0
2014-12-11 13:30:00,93.66,93.76,93.66,93.75,7100.0,82.6319,82.7201,82.6319,82.7113,7100.0
2014-12-11 13:35:00,93.74,93.76,93.69,93.73,8400.0,82.7024,82.7201,82.6583,82.6936,8400.0
2014-12-11 13:40:00,93.75,93.87,93.73,93.87,9800.0,82.7113,82.8171,82.6936,82.8171,9800.0
2014-12-11 13:45:00,93.88,93.96,93.86,93.91,11400.0,82.826,82.8965,82.8083,82.8524,11400.0
2014-12-11 13:50:00,93.9,93.9,93.86,93.89,6600.0,82.8436,82.8436,82.8083,82.8348,6600.0
2014-12-11 13:55:00,93.9,93.93,93.74,93.74,11100.0,82.8436,82.8701,82.7024,82.7024,11100.0
2014-12-11 14:00:00,93.72,93.73,93.67,93.68,7000.0,82.6848,82.6936,82.6407,82.6495,7000.0
2014-12-11 14:05:00,93.68,93.77,93.65,93.77,7700.0,82.6495,82.7289,82.623,82.7289,7700.0
2014-12-11 14:10:00,93.76,93.76,93.63,93.67,6900.0,82.7201,82.7201,82.6054,82.6407,6900.0
2014-12-11 14:15:00,93.68,93.7,93.56,93.57,14700.0,82.6495,82.6671,82.5436,82.5525,14700.0
2014-12-11 14:20:00,93.57,93.65,93.56,93.58,10700.0,82.5525,82.623,82.5436,82.5613,10700.0
2014-12-11 14:25:00,93.58,93.58,93.38,93.41,13000.0,82.5613,82.5613,82.3848,82.4113,13000.0
2014-12-11 14:30:00,93.39,93.44,93.33,93.33,9800.0,82.3937,82.4378,82.3407,82.3407,9800.0
2014-12-11 14:35:00,93.33,93.43,93.33,93.42,12800.0,82.3407,82.4289,82.3407,82.4201,12800.0
2014-12-11 14:40:00,93.41,93.49,93.41,93.42,21400.0,82.4113,82.4819,82.4113,82.4201,21400.0
2014-12-11 14:45:00,93.42,93.42,93.2,93.25,11400.0,82.4201,82.4201,82.226,82.2701,11400.0
2014-12-11 14:50:00,93.27,93.32,93.23,93.26,10400.0,82.2878,82.3319,82.2525,82.279,10400.0
2014-12-11 14:55:00,93.27,93.31,93.13,93.17,13300.0,82.2878,82.3231,82.1643,82.1996,13300.0
2014-12-11 15:00:00,93.18,93.36,93.16,93.36,12800.0,82.2084,82.3672,82.1907,82.3672,12800.0
2014-12-11 15:05:00,93.37,93.46,93.37,93.43,16800.0,82.376,82.4554,82.376,82.4289,16800.0
2014-12-11 15:10:00,93.42,93.52,93.35,93.42,37300.0,82.4201,82.5083,82.3584,82.4201,37300.0
2014-12-11 15:15:00,93.42,93.65,93.41,93.62,23700.0,82.4201,82.623,82.4113,82.5966,23700.0
2014-12-11 15:20:00,93.62,93.7,93.55,93.7,13900.0,82.5966,82.6671,82.5348,82.6671,13900.0
2014-12-11 15:25:00,93.71,93.74,93.57,93.68,11400.0,82.676,82.7024,82.5525,82.6495,11400.0
2014-12-11 15:30:00,93.69,93.74,93.55,93.57,15400.0,82.6583,82.7024,82.5348,82.5525,15400.0
2014-12-11 15:35:00,93.58,93.62,93.52,93.58,13500.0,82.5613,82.5966,82.5083,82.5613,13500.0
2014-12-11 15:40:00,93.59,93.67,93.48,93.48,23400.0,82.5701,82.6407,82.4731,82.4731,23400.0
2014-12-11 15:45:00,93.48,93.49,93.35,93.36,25500.0,82.4731,82.4819,82.3584,82.3672,25500.0
2014-12-11 15:50:00,93.36,93.36,93.17,93.23,51600.0,82.3672,82.3672,82.1996,82.2525,51600.0
2014-12-11 15:55:00,93.23,93.46,93.23,93.4,76500.0,82.2525,82.4554,82.2525,82.4025,76500.0
2014-12-12 09:30:00,92.63,92.82,92.5,92.59,20000.0,81.7231,81.8908,81.6084,81.6878,20000.0
2014-12-12 09:35:00,92.68,92.96,92.68,92.95,9600.0,81.7673,82.0143,81.7673,82.0055,9600.0
2014-12-12 09:40:00,92.92,92.96,92.84,92.85,4000.0,81.979,82.0143,81.9084,81.9172,4000.0
2014-12-12 09:45:00,92.81,92.82,92.66,92.66,2000.0,81.8819,81.8908,81.7496,81.7496,2000.0
2014-12-12 09:50:00,92.69,92.93,92.69,92.87,2600.0,81.7761,81.9878,81.7761,81.9349,2600.0
2014-12-12 09:55:00,92.88,93.25,92.83,93.25,7700.0,81.9437,82.2701,81.8996,82.2701,7700.0
2014-12-12 10:00:00,93.26,93.36,93.08,93.08,6100.0,82.279,82.3672,82.1202,82.1202,6100.0
2014-12-12 10:05:00,93.1,93.24,93.07,93.12,4600.0,82.1378,82.2613,82.1113,82.1554,4600.0
2014-12-12 10:10:00,93.16,93.16,92.84,92.84,7000.0,82.1907,82.1907,81.9084,81.9084,7000.0
2014-12-12 10:15:00,92.88,92.95,92.77,92.95,2200.0,81.9437,82.0055,81.8467,82.0055,2200.0
2014-12-12 10:20:00,92.97,92.97,92.72,92.77,10400.0,82.0231,82.0231,81.8025,81.8467,10400.0
2014-12-12 10:25:00,92.76,92.8,92.73,92.8,5900.0,81.8378,81.8731,81.8114,81.8731,5900.0
2014-12-12 10:30:00,92.8,92.94,92.8,92.89,6200.0,81.8731,81.9966,81.8731,81.9525,6200.0
2014-12-12 10:35:00,92.85,92.91,92.8,92.82,7000.0,81.9172,81.9702,81.8731,81.8908,7000.0
2014-12-12 10:40:00,92.83,92.84,92.68,92.77,5300.0,81.8996,81.9084,81.7673,81.8467,5300.0
2014-12-12 10:45:00,92.76,92.83,92.75,92.79,2700.0,81.8378,81.8996,81.829,81.8643,2700.0
2014-12-12 10:50:00,92.79,92.79,92.73,92.73,7200.0,81.8643,81.8643,81.8114,81.8114,7200.0
2014-12-12 10:55:00,92.8,92.82,92.65,92.69,15500.0,81.8731,81.8908,81.7408,81.7761,15500.0
2014-12-12 11:00:00,92.66,92.68,92.57,92.6,4600.0,81.7496,81.7673,81.6702,81.6967,4600.0
2014-12-12 11:05:00,92.63,92.76,92.62,92.73,6900.0,81.7231,81.8378,81.7143,81.8114,6900.0
2014-12-12 11:10:00,92.71,92.74,92.68,92.73,7400.0,81.7937,81.8202,81.7673,81.8114,7400.0
2014-12-12 11:15:00,92.73,92.73,92.53,92.56,12700.0,81.8114,81.8114,81.6349,81.6614,12700.0
2014-12-12 11:20:00,92.56,92.65,92.41,92.5,19000.0,81.6614,81.7408,81.529,81.6084,19000.0
2014-12-12 11:25:00,92.5,92.5,92.36,92.37,9700.0,81.6084,81.6084,81.4849,81.4938,9700.0
2014-12-12 11:30:00,92.38,92.55,92.37,92.55,9800.0,81.5026,81.6526,81.4938,81.6526,9800.0
2014-12-12 11:35:00,92.54,92.66,92.53,92.6,9700.0,81.6437,81.7496,81.6349,81.6967,9700.0
2014-12-12 11:40:00,92.61,92.65,92.53,92.53,8700.0,81.7055,81.7408,81.6349,81.6349,8700.0
2014-12-12 11:45:00,92.53,92.72,92.5,92.63,6900.0,81.6349,81.8025,81.6084,81.7231,6900.0
2014-12-12 11:50:00,92.62,92.73,92.59,92.63,6800.0,81.7143,81.8114,81.6878,81.7231,6800.0
2014-12-12 11:55:00,92.6,92.61,92.4,92.41,8100.0,81.6967,81.7055,81.5202,81.529,8100.0
2014-12-12 12:00:00,92.42,92.44,92.37,92.37,8400.0,81.5379,81.5555,81.4938,81.4938,8400.0
2014-12-12 12:05:00,92.38,92.51,92.38,92.47,9200.0,81.5026,81.6173,81.5026,81.582,9200.0
2014-12-12 12:10:00,92.49,92.59,92.49,92.59,5400.0,81.5996,81.6878,81.5996,81.6878,5400.0
2014-12-12 12:15:00,92.6,92.64,92.56,92.6,7900.0,81.6967,81.732,81.6614,81.6967,7900.0
2014-12-12 12:20:00,92.58,92.6,92.54,92.6,4300.0,81.679,81.6967,81.6437,81.6967,4300.0
2014-12-12 12:25:00,92.61,92.76,92.61,92.76,5900.0,81.7055,81.8378,81.7055,81.8378,5900.0
2014-12-12 12:30:00,92.75,92.85,92.75,92.8,5700.0,81.829,81.9172,81.829,81.8731,5700.0
2014-12-12 12:35:00,92.79,92.81,92.7,92.77,7700.0,81.8643,81.8819,81.7849,81.8467,7700.0
2014-12-12 12:40:00,92.79,92.79,92.67,92.71,4000.0,81.8643,81.8643,81.7584,81.7937,4000.0
2014-12-12 12:45:00,92.72,92.87,92.72,92.87,6100.0,81.8025,81.9349,81.8025,81.9349,6100.0
2014-12-12 12:50:00,92.84,92.84,92.65,92.67,8300.0,81.9084,81.9084,81.7408,81.7584,8300.0
2014-12-12 12:55:00,92.67,92.67,92.55,92.56,4400.0,81.7584,81.7584,81.6526,81.6614,4400.0
2014-12-12 13:00:00,92.6,92.62,92.49,92.51,5700.0,81.6967,81.7143,81.5996,81.6173,5700.0
2014-12-12 13:05:00,92.51,92.77,92.51,92.77,6000.0,81.6173,81.8467,81.6173,81.8467,6000.0
2014-12-12 13:10:00,92.83,92.91,92.77,92.91,4700.0,81.8996,81.9702,81.8467,81.9702,4700.0
2014-12-12 13:15:00,92.92,93.14,92.92,93.11,8700.0,81.979,82.1731,81.979,82.1466,8700.0
2014-12-12 13:20:00,93.12,93.27,93.09,93.15,6800.0,82.1554,82.2878,82.129,82.1819,6800.0
2014-12-12 13:25:00,93.17,93.17,93.05,93.05,3100.0,82.1996,82.1996,82.0937,82.0937,3100.0
2014-12-12 13:30:00,93.05,93.05,92.89,92.89,3800.0,82.0937,82.0937,81.9525,81.9525,3800.0
2014-12-12 13:35:00,92.87,92.87,92.81,92.85,4900.0,81.9349,81.9349,81.8819,81.9172,4900.0
2014-12-12 13:40:00,92.85,92.89,92.82,92.84,5100.0,81.9172,81.9525,81.8908,81.9084,5100.0
2014-12-12 13:45:00,92.85,92.95,92.79,92.95,6600.0,81.9172,82.0055,81.8643,82.0055,6600.0
2014-12-12 13:50:00,92.98,93.07,92.98,93.07,4200.0,82.0319,82.1113,82.0319,82.1113,4200.0
2014-12-12 13:55:00,93.05,93.11,93.04,93.1,5600.0,82.0937,82.1466,82.0849,82.1378,5600.0
2014-12-12 14:00:00,93.08,93.09,92.92,92.93,5500.0,82.1202,82.129,81.979,81.9878,5500.0
2014-12-12 14:05:00,92.95,92.98,92.93,92.95,4600.0,82.0055,82.0319,81.9878,82.0055,4600.0
2014-12-12 14:10:00,92.93,92.93,92.81,92.82,5900.0,81.9878,81.9878,81.8819,81.8908,5900.0
2014-12-12 14:15:00,92.8,92.8,92.75,92.77,3400.0,81.8731,81.8731,81.829,81.8467,3400.0
2014-12-12 14:20:00,92.78,92.84,92.64,92.66,9000.0,81.8555,81.9084,81.732,81.7496,9000.0
2014-12-12 14:25:00,92.67,92.72,92.59,92.59,7100.0,81.7584,81.8025,81.6878,81.6878,7100.0
2014-12-12 14:30:00,92.59,92.69,92.51,92.69,6400.0,81.6878,81.7761,81.6173,81.7761,6400.0
2014-12-12 14:35:00,92.7,92.7,92.55,92.58,25800.0,81.7849,81.7849,81.6526,81.679,25800.0
2014-12-12 14:40:00,92.59,92.61,92.5,92.5,8900.0,81.6878,81.7055,81.6084,81.6084,8900.0
2014-12-12 14:45:00,92.5,92.54,92.47,92.5,12800.0,81.6084,81.6437,81.582,81.6084,12800.0
2014-12-12 14:50:00,92.5,92.55,92.49,92.55,7800.0,81.6084,81.6526,81.5996,81.6526,7800.0
2014-12-12 14:55:00,92.55,92.61,92.55,92.61,8100.0,81.6526,81.7055,81.6526,81.7055,8100.0
2014-12-12 15:00:00,92.6,92.76,92.6,92.66,10100.0,81.6967,81.8378,81.6967,81.7496,10100.0
2014-12-12 15:05:00,92.65,92.68,92.56,92.65,12000.0,81.7408,81.7673,81.6614,81.7408,12000.0
2014-12-12 15:10:00,92.64,92.64,92.53,92.53,10200.0,81.732,81.732,81.6349,81.6349,10200.0
2014-12-12 15:15:00,92.53,92.65,92.51,92.56,17600.0,81.6349,81.7408,81.6173,81.6614,17600.0
2014-12-12 15:20:00,92.53,92.59,92.43,92.46,25100.0,81.6349,81.6878,81.5467,81.5732,25100.0
2014-12-12 15:25:00,92.46,92.53,92.4,92.49,9600.0,81.5732,81.6349,81.5202,81.5996,9600.0
2014-12-12 15:30:00,92.47,92.48,92.26,92.26,19100.0,81.582,81.5908,81.3967,81.3967,19100.0
2014-12-12 15:35:00,92.26,92.26,92.14,92.16,26800.0,81.3967,81.3967,81.2908,81.3085,26800.0
2014-12-12 15:40:00,92.15,92.17,92.08,92.16,20700.0,81.2997,81.3173,81.2379,81.3085,20700.0
2014-12-12 15:45:00,92.17,92.17,91.91,92.03,40300.0,81.3173,81.3173,81.0879,81.1938,40300.0
2014-12-12 15:50:00,92.01,92.06,91.95,92.06,83600.0,81.1761,81.2203,81.1232,81.2203,83600.0
2014-12-12 15:55:00,92.06,92.23,91.98,92.06,152800.0,81.2203,81.3702,81.1497,81.2203,152800.0
2014-12-15 09:30:00,92.55,92.63,92.44,92.55,20300.0,81.6526,81.7231,81.5555,81.6526,20300.0
2014-12-15 09:35:00,92.47,92.7,92.47,92.67,7400.0,81.582,81.7849,81.582,81.7584,7400.0
2014-12-15 09:40:00,92.67,92.69,92.54,92.54,6700.0,81.7584,81.7761,81.6437,81.6437,6700.0
2014-12-15 09:45:00,92.49,92.53,92.4,92.5,4700.0,81.5996,81.6349,81.5202,81.6084,4700.0
2014-12-15 09:50:00,92.55,92.58,92.51,92.55,6100.0,81.6526,81.679,81.6173,81.6526,6100.0
2014-12-15 09:55:00,92.55,92.86,92.47,92.82,23900.0,81.6526,81.9261,81.582,81.8908,23900.0
2014-12-15 10:00:00,92.79,92.81,92.47,92.47,5600.0,81.8643,81.8819,81.582,81.582,5600.0
2014-12-15 10:05:00,92.49,92.6,92.36,92.36,5200.0,81.5996,81.6967,81.4849,81.4849,5200.0
2014-12-15 10:10:00,92.41,92.48,92.33,92.38,15400.0,81.529,81.5908,81.4585,81.5026,15400.0
2014-12-15 10:15:00,92.38,92.5,92.38,92.4,15200.0,81.5026,81.6084,81.5026,81.5202,15200.0
2014-12-15 10:20:00,92.38,92.38,92.18,92.25,5000.0,81.5026,81.5026,81.3261,81.3879,5000.0
2014-12-15 10:25:00,92.23,92.32,92.23,92.31,4700.0,81.3702,81.4496,81.3702,81.4408,4700.0
2014-12-15 10:30:00,92.3,92.4,92.25,92.25,24600.0,81.432,81.5202,81.3879,81.3879,24600.0
2014-12-15 10:35:00,92.23,92.25,92.05,92.05,6300.0,81.3702,81.3879,81.2114,81.2114,6300.0
2014-12-15 10:40:00,92.07,92.1,91.95,91.96,5800.0,81.2291,81.2555,81.1232,81.132,5800.0
2014-12-15 10:45:00,91.96,92.11,91.96,92.08,7700.0,81.132,81.2644,81.132,81.2379,7700.0
2014-12-15 10:50:00,92.1,92.43,92.1,92.41,9700.0,81.2555,81.5467,81.2555,81.529,9700.0
2014-12-15 10:55:00,92.42,92.42,92.29,92.3,18300.0,81.5379,81.5379,81.4232,81.432,18300.0
2014-12-15 11:00:00,92.28,92.28,92.04,92.07,7200.0,81.4143,81.4143,81.2026,81.2291,7200.0
2014-12-15 11:05:00,92.04,92.1,91.91,92.05,16600.0,81.2026,81.2555,81.0879,81.2114,16600.0
2014-12-15 11:10:00,92.08,92.11,91.92,91.94,4400.0,81.2379,81.2644,81.0967,81.1144,4400.0
2014-12-15 11:15:00,91.88,91.88,91.66,91.69,17600.0,81.0614,81.0614,80.8674,80.8938,17600.0
2014-12-15 11:20:00,91.68,91.73,91.43,91.48,7900.0,80.885,80.9291,80.6644,80.7085,7900.0
2014-12-15 11:25:00,91.49,91.51,91.34,91.47,6300.0,80.7174,80.735,80.585,80.6997,6300.0
2014-12-15 11:30:00,91.47,91.6,91.42,91.44,6500.0,80.6997,80.8144,80.6556,80.6733,6500.0
2014-12-15 11:35:00,91.44,91.44,91.31,91.31,10800.0,80.6733,80.6733,80.5586,80.5586,10800.0
2014-12-15 11:40:00,91.32,91.34,91.18,91.22,8600.0,80.5674,80.585,80.4439,80.4792,8600.0
2014-12-15 11:45:00,91.2,91.27,91.14,91.14,9900.0,80.4615,80.5233,80.4086,80.4086,9900.0
2014-12-15 11:50:00,91.12,91.22,91.01,91.01,7800.0,80.3909,80.4792,80.2939,80.2939,7800.0
2014-12-15 11:55:00,91.02,91.09,90.96,91.0,9300.0,80.3027,80.3645,80.2498,80.2851,9300.0
2014-12-15 12:00:00,91.04,91.1,91.01,91.07,20300.0,80.3204,80.3733,80.2939,80.3468,20300.0
2014-12-15 12:05:00,91.07,91.27,91.07,91.14,12900.0,80.3468,80.5233,80.3468,80.4086,12900.0
2014-12-15 12:10:00,91.13,91.17,91.03,91.13,20300.0,80.3998,80.435,80.3115,80.3998,20300.0
2014-12-15 12:15:00,91.15,91.15,90.99,90.99,8800.0,80.4174,80.4174,80.2762,80.2762,8800.0
2014-12-15 12:20:00,91.0,91.11,91.0,91.1,13200.0,80.2851,80.3821,80.2851,80.3733,13200.0
2014-12-15 12:25:00,91.12,91.22,91.07,91.16,16400.0,80.3909,80.4792,80.3468,80.4262,16400.0
2014-12-15 12:30:00,91.16,91.19,91.07,91.15,10900.0,80.4262,80.4527,80.3468,80.4174,10900.0
2014-12-15 12:35:00,91.18,91.48,91.15,91.45,13100.0,80.4439,80.7085,80.4174,80.6821,13100.0
2014-12-15 12:40:00,91.46,91.47,91.28,91.4,7300.0,80.6909,80.6997,80.5321,80.638,7300.0
2014-12-15 12:45:00,91.44,91.47,91.36,91.37,5900.0,80.6733,80.6997,80.6027,80.6115,5900.0
2014-12-15 12:50:00,91.38,91.59,91.35,91.56,16300.0,80.6203,80.8056,80.5939,80.7791,16300.0
2014-12-15 12:55:00,91.6,91.76,91.58,91.69,27400.0,80.8144,80.9556,80.7968,80.8938,27400.0
2014-12-15 13:00:00,91.71,91.78,91.66,91.69,5300.0,80.9115,80.9732,80.8674,80.8938,5300.0
2014-12-15 13:05:00,91.69,91.71,91.54,91.55,5100.0,80.8938,80.9115,80.7615,80.7703,5100.0
2014-12-15 13:10:00,91.52,91.57,91.19,91.19,8000.0,80.7438,80.7879,80.4527,80.4527,8000.0
2014-12-15 13:15:00,91.21,91.3,91.2,91.28,5600.0,80.4703,80.5497,80.4615,80.5321,5600.0
2014-12-15 13:20:00,91.27,91.42,91.27,91.33,5800.0,80.5233,80.6556,80.5233,80.5762,5800.0
2014-12-15 13:25:00,91.33,91.37,91.14,91.14,11300.0,80.5762,80.6115,80.4086,80.4086,11300.0
2014-12-15 13:30:00,91.13,91.2,91.09,91.19,3900.0,80.3998,80.4615,80.3645,80.4527,3900.0
2014-12-15 13:35:00,91.22,91.42,91.21,91.34,11400.0,80.4792,80.6556,80.4703,80.585,11400.0
2014-12-15 13:40:00,91.33,91.47,91.29,91.4,4600.0,80.5762,80.6997,80.5409,80.638,4600.0
2014-12-15 13:45:00,91.4,91.41,91.33,91.34,5600.0,80.638,80.6468,80.5762,80.585,5600.0
2014-12-15 13:50:00,91.33,91.33,91.23,91.26,16100.0,80.5762,80.5762,80.488,80.5145,16100.0
2014-12-15 13:55:00,91.27,91.31,91.22,91.29,5900.0,80.5233,80.5586,80.4792,80.5409,5900.0
2014-12-15 14:00:00,91.24,91.34,91.22,91.31,4900.0,80.4968,80.585,80.4792,80.5586,4900.0
2014-12-15 14:05:00,91.29,91.39,91.24,91.34,5800.0,80.5409,80.6291,80.4968,80.585,5800.0
2014-12-15 14:10:00,91.38,91.38,91.19,91.24,8200.0,80.6203,80.6203,80.4527,80.4968,8200.0
2014-12-15 14:15:00,91.21,91.27,91.15,91.16,6400.0,80.4703,80.5233,80.4174,80.4262,6400.0
2014-12-15 14:20:00,91.15,91.44,91.14,91.42,12800.0,80.4174,80.6733,80.4086,80.6556,12800.0
2014-12-15 14:25:00,91.44,91.66,91.43,91.56,6600.0,80.6733,80.8674,80.6644,80.7791,6600.0
2014-12-15 14:30:00,91.55,91.56,91.43,91.47,6900.0,80.7703,80.7791,80.6644,80.6997,6900.0
2014-12-15 14:35:00,91.48,91.66,91.48,91.55,16400.0,80.7085,80.8674,80.7085,80.7703,16400.0
2014-12-15 14:40:00,91.57,91.59,91.26,91.28,10900.0,80.7879,80.8056,80.5145,80.5321,10900.0
2014-12-15 14:45:00,91.3,91.41,91.23,91.32,8400.0,80.5497,80.6468,80.488,80.5674,8400.0
2014-12-15 14:50:00,91.29,91.4,91.29,91.34,6200.0,80.5409,80.638,80.5409,80.585,6200.0
2014-12-15 14:55:00,91.37,91.42,91.31,91.41,17900.0,80.6115,80.6556,80.5586,80.6468,17900.0
2014-12-15 15:00:00,91.38,91.52,91.37,91.52,8300.0,80.6203,80.7438,80.6115,80.7438,8300.0
2014-12-15 15:05:00,91.44,91.61,91.4,91.56,7600.0,80.6733,80.8232,80.638,80.7791,7600.0
2014-12-15 15:10:00,91.58,91.65,91.52,91.55,12100.0,80.7968,80.8585,80.7438,80.7703,12100.0
2014-12-15 15:15:00,91.59,91.59,91.41,91.45,8500.0,80.8056,80.8056,80.6468,80.6821,8500.0
2014-12-15 15:20:00,91.44,91.56,91.38,91.48,12200.0,80.6733,80.7791,80.6203,80.7085,12200.0
2014-12-15 15:25:00,91.46,91.6,91.34,91.37,14700.0,80.6909,80.8144,80.585,80.6115,14700.0
2014-12-15 15:30:00,91.35,91.4,91.28,91.38,72700.0,80.5939,80.638,80.5321,80.6203,72700.0
2014-12-15 15:35:00,91.38,91.66,91.37,91.56,25200.0,80.6203,80.8674,80.6115,80.7791,25200.0
2014-12-15 15:40:00,91.58,91.61,91.46,91.52,16200.0,80.7968,80.8232,80.6909,80.7438,16200.0
2014-12-15 15:45:00,91.52,91.55,91.36,91.5,25000.0,80.7438,80.7703,80.6027,80.7262,25000.0
2014-12-15 15:50:00,91.5,91.56,91.45,91.48,25500.0,80.7262,80.7791,80.6821,80.7085,25500.0
2014-12-15 15:55:00,91.48,91.55,91.34,91.39,103000.0,80.7085,80.7703,80.585,80.6291,103000.0
2014-12-16 09:30:00,91.11,91.17,90.93,91.17,17700.0,80.3821,80.435,80.2233,80.435,17700.0
2014-12-16 09:35:00,91.2,91.47,91.2,91.33,12700.0,80.4615,80.6997,80.4615,80.5762,12700.0
2014-12-16 09:40:00,91.35,91.73,91.35,91.73,7500.0,80.5939,80.9291,80.5939,80.9291,7500.0
2014-12-16 09:45:00,91.62,91.74,91.46,91.56,6000.0,80.8321,80.9379,80.6909,80.7791,6000.0
2014-12-16 09:50:00,91.62,91.71,91.53,91.63,8900.0,80.8321,80.9115,80.7527,80.8409,8900.0
2014-12-16 09:55:00,91.57,91.57,91.34,91.37,23900.0,80.7879,80.7879,80.585,80.6115,23900.0
2014-12-16 10:00:00,91.42,91.52,91.23,91.34,16900.0,80.6556,80.7438,80.488,80.585,16900.0
2014-12-16 10:05:00,91.39,91.45,91.15,91.18,8100.0,80.6291,80.6821,80.4174,80.4439,8100.0
2014-12-16 10:10:00,91.19,91.19,91.13,91.17,4200.0,80.4527,80.4527,80.3998,80.435,4200.0
2014-12-16 10:15:00,91.15,91.7,91.13,91.59,10900.0,80.4174,80.9026,80.3998,80.8056,10900.0
2014-12-16 10:20:00,91.57,91.68,91.42,91.58,11400.0,80.7879,80.885,80.6556,80.7968,11400.0
2014-12-16 10:25:00,91.64,91.64,91.49,91.59,4600.0,80.8497,80.8497,80.7174,80.8056,4600.0
2014-12-16 10:30:00,91.53,91.57,91.38,91.38,4700.0,80.7527,80.7879,80.6203,80.6203,4700.0
2014-12-16 10:35:00,91.35,91.43,91.35,91.38,17300.0,80.5939,80.6644,80.5939,80.6203,17300.0
2014-12-16 10:40:00,91.38,91.39,91.27,91.34,13700.0,80.6203,80.6291,80.5233,80.585,13700.0
2014-12-16 10:45:00,91.32,91.57,91.32,91.47,5400.0,80.5674,80.7879,80.5674,80.6997,5400.0
2014-12-16 10:50:00,91.45,91.74,91.45,91.74,7000.0,80.6821,80.9379,80.6821,80.9379,7000.0
2014-12-16 10:55:00,91.77,91.96,91.77,91.9,6200.0,80.9644,81.132,80.9644,81.0791,6200.0
2014-12-16 11:00:00,91.91,91.95,91.8,91.81,5100.0,81.0879,81.1232,80.9909,80.9997,5100.0
2014-12-16 11:05:00,91.81,91.82,91.74,91.74,11200.0,80.9997,81.0085,80.9379,80.9379,11200.0
2014-12-16 11:10:00,91.71,91.79,91.69,91.72,4000.0,80.9115,80.982,80.8938,80.9203,4000.0
2014-12-16 11:15:00,91.79,92.02,91.79,92.02,4300.0,80.982,81.185,80.982,81.185,4300.0
2014-12-16 11:20:00,92.0,92.23,91.99,92.21,7000.0,81.1673,81.3702,81.1585,81.3526,7000.0
2014-12-16 11:25:00,92.23,92.6,92.18,92.55,20400.0,81.3702,81.6967,81.3261,81.6526,20400.0
2014-12-16 11:30:00,92.49,92.62,92.49,92.51,4400.0,81.5996,81.7143,81.5996,81.6173,4400.0
2014-12-16 11:35:00,92.46,92.51,92.36,92.38,4200.0,81.5732,81.6173,81.4849,81.5026,4200.0
2014-12-16 11:40:00,92.35,92.42,92.25,92.34,10800.0,81.4761,81.5379,81.3879,81.4673,10800.0
2014-12-16 11:45:00,92.34,92.37,92.3,92.33,4800.0,81.4673,81.4938,81.432,81.4585,4800.0
2014-12-16 11:50:00,92.33,92.38,92.28,92.32,1900.0,81.4585,81.5026,81.4143,81.4496,1900.0
2014-12-16 11:55:00,92.31,92.32,92.12,92.15,2900.0,81.4408,81.4496,81.2732,81.2997,2900.0
2014-12-16 12:00:00,92.17,92.25,92.1,92.13,5200.0,81.3173,81.3879,81.2555,81.282,5200.0
2014-12-16 12:05:00,92.12,92.13,92.04,92.05,1700.0,81.2732,81.282,81.2026,81.2114,1700.0
2014-12-16 12:10:00,92.01,92.1,91.92,91.92,7100.0,81.1761,81.2555,81.0967,81.0967,7100.0
2014-12-16 12:15:00,91.9,91.99,91.88,91.97,7400.0,81.0791,81.1585,81.0614,81.1409,7400.0
2014-12-16 12:20:00,91.91,91.94,91.88,91.91,3700.0,81.0879,81.1144,81.0614,81.0879,3700.0
2014-12-16 12:25:00,91.9,91.94,91.87,91.94,4600.0,81.0791,81.1144,81.0526,81.1144,4600.0
2014-12-16 12:30:00,91.89,91.96,91.89,91.93,3500.0,81.0703,81.132,81.0703,81.1056,3500.0
2014-12-16 12:35:00,91.94,91.97,91.9,91.92,5000.0,81.1144,81.1409,81.0791,81.0967,5000.0
2014-12-16 12:40:00,91.92,91.96,91.76,91.76,7700.0,81.0967,81.132,80.9556,80.9556,7700.0
2014-12-16 12:45:00,91.75,91.76,91.63,91.7,5500.0,80.9468,80.9556,80.8409,80.9026,5500.0
2014-12-16 12:50:00,91.7,91.8,91.66,91.66,4400.0,80.9026,80.9909,80.8674,80.8674,4400.0
2014-12-16 12:55:00,91.74,91.77,91.69,91.69,3800.0,80.9379,80.9644,80.8938,80.8938,3800.0
2014-12-16 13:00:00,91.68,91.8,91.68,91.75,4500.0,80.885,80.9909,80.885,80.9468,4500.0
2014-12-16 13:05:00,91.71,91.71,91.57,91.57,5200.0,80.9115,80.9115,80.7879,80.7879,5200.0
2014-12-16 13:10:00,91.57,91.57,91.29,91.38,47500.0,80.7879,80.7879,80.5409,80.6203,47500.0
2014-12-16 13:15:00,91.41,91.47,91.18,91.25,8000.0,80.6468,80.6997,80.4439,80.5056,8000.0
2014-12-16 13:20:00,91.29,91.35,91.26,91.29,9200.0,80.5409,80.5939,80.5145,80.5409,9200.0
2014-12-16 13:25:00,91.28,91.4,91.28,91.39,6600.0,80.5321,80.638,80.5321,80.6291,6600.0
2014-12-16 13:30:00,91.38,91.42,91.25,91.4,11400.0,80.6203,80.6556,80.5056,80.638,11400.0
2014-12-16 13:35:00,91.44,91.49,91.39,91.47,3600.0,80.6733,80.7174,80.6291,80.6997,3600.0
2014-12-16 13:40:00,91.52,91.67,91.5,91.59,33300.0,80.7438,80.8762,80.7262,80.8056,33300.0
2014-12-16 13:45:00,91.6,91.6,91.47,91.6,5700.0,80.8144,80.8144,80.6997,80.8144,5700.0
2014-12-16 13:50:00,91.56,91.71,91.56,91.6,7200.0,80.7791,80.9115,80.7791,80.8144,7200.0
2014-12-16 13:55:00,91.62,91.65,91.57,91.59,4700.0,80.8321,80.8585,80.7879,80.8056,4700.0
2014-12-16 14:00:00,91.6,91.62,91.47,91.48,5000.0,80.8144,80.8321,80.6997,80.7085,5000.0
2014-12-16 14:05:00,91.55,91.68,91.54,91.66,11100.0,80.7703,80.885,80.7615,80.8674,11100.0
2014-12-16 14:10:00,91.67,91.67,91.53,91.57,7500.0,80.8762,80.8762,80.7527,80.7879,7500.0
2014-12-16 14:15:00,91.56,91.57,91.43,91.49,3500.0,80.7791,80.7879,80.6644,80.7174,3500.0
2014-12-16 14:20:00,91.51,91.56,91.45,91.49,7900.0,80.735,80.7791,80.6821,80.7174,7900.0
2014-12-16 14:25:00,91.48,91.57,91.45,91.56,5300.0,80.7085,80.7879,80.6821,80.7791,5300.0
2014-12-16 14:30:00,91.56,91.65,91.54,91.57,7000.0,80.7791,80.8585,80.7615,80.7879,7000.0
2014-12-16 14:35:00,91.52,91.62,91.51,91.53,6400.0,80.7438,80.8321,80.735,80.7527,6400.0
2014-12-16 14:40:00,91.55,91.71,91.54,91.63,4100.0,80.7703,80.9115,80.7615,80.8409,4100.0
2014-12-16 14:45:00,91.63,91.63,91.52,91.56,5100.0,80.8409,80.8409,80.7438,80.7791,5100.0
2014-12-16 14:50:00,91.55,91.57,91.41,91.46,13300.0,80.7703,80.7879,80.6468,80.6909,13300.0
2014-12-16 14:55:00,91.46,91.53,91.44,91.51,7900.0,80.6909,80.7527,80.6733,80.735,7900.0
2014-12-16 15:00:00,91.5,91.58,91.44,91.53,6400.0,80.7262,80.7968,80.6733,80.7527,6400.0
2014-12-16 15:05:00,91.55,91.58,91.35,91.53,6800.0,80.7703,80.7968,80.5939,80.7527,6800.0
2014-12-16 15:10:00,91.49,91.51,91.34,91.38,5900.0,80.7174,80.735,80.585,80.6203,5900.0
2014-12-16 15:15:00,91.39,91.46,91.37,91.44,7200.0,80.6291,80.6909,80.6115,80.6733,7200.0
2014-12-16 15:20:00,91.44,91.44,91.23,91.25,14400.0,80.6733,80.6733,80.488,80.5056,14400.0
2014-12-16 15:25:00,91.26,91.26,91.1,91.13,20100.0,80.5145,80.5145,80.3733,80.3998,20100.0
2014-12-16 15:30:00,91.11,91.35,91.06,91.23,23000.0,80.3821,80.5939,80.338,80.488,23000.0
2014-12-16 15:35:00,91.26,91.33,91.0,91.05,29300.0,80.5145,80.5762,80.2851,80.3292,29300.0
2014-12-16 15:40:00,91.05,91.07,90.82,90.88,22300.0,80.3292,80.3468,80.1263,80.1792,22300.0
2014-12-16 15:45:00,90.89,91.06,90.78,90.98,34800.0,80.188,80.338,80.091,80.2674,34800.0
2014-12-16 15:50:00,90.98,91.2,90.85,91.15,189600.0,80.2674,80.4615,80.1527,80.4174,189600.0
2014-12-16 15:55:00,91.14,91.16,90.76,90.8,195900.0,80.4086,80.4262,80.0733,80.1086,195900.0
2014-12-17 09:30:00,90.96,91.01,90.7,90.7,25400.0,80.2498,80.2939,80.0204,80.0204,25400.0
2014-12-17 09:35:00,90.75,91.4,90.75,91.4,27600.0,80.0645,80.638,80.0645,80.638,27600.0
2014-12-17 09:40:00,91.42,91.8,91.34,91.59,15200.0,80.6556,80.9909,80.585,80.8056,15200.0
2014-12-17 09:45:00,91.61,91.63,91.21,91.25,8500.0,80.8232,80.8409,80.4703,80.5056,8500.0
2014-12-17 09:50:00,91.25,91.41,91.24,91.33,14100.0,80.5056,80.6468,80.4968,80.5762,14100.0
2014-12-17 09:55:00,91.33,91.48,91.23,91.48,27500.0,80.5762,80.7085,80.488,80.7085,27500.0
2014-12-17 10:00:00,91.49,91.54,91.13,91.2,31500.0,80.7174,80.7615,80.3998,80.4615,31500.0
2014-12-17 10:05:00,91.17,91.17,91.0,91.03,12500.0,80.435,80.435,80.2851,80.3115,12500.0
2014-12-17 10:10:00,91.03,91.09,90.89,91.01,19100.0,80.3115,80.3645,80.188,80.2939,19100.0
2014-12-17 10:15:00,91.01,91.01,90.77,90.81,16600.0,80.2939,80.2939,80.0821,80.1174,16600.0
2014-12-17 10:20:00,90.82,90.82,90.68,90.76,32600.0,80.1263,80.1263,80.0027,80.0733,32600.0
2014-12-17 10:25:00,90.78,90.89,90.71,90.84,23800.0,80.091,80.188,80.0292,80.1439,23800.0
2014-12-17 10:30:00,90.83,90.9,90.75,90.87,16000.0,80.1351,80.1968,80.0645,80.1704,16000.0
2014-12-17 10:35:00,90.87,90.9,90.77,90.77,11300.0,80.1704,80.1968,80.0821,80.0821,11300.0
2014-12-17 10:40:00,90.8,90.82,90.69,90.76,10800.0,80.1086,80.1263,80.0116,80.0733,10800.0
2014-12-17 10:45:00,90.76,90.85,90.74,90.74,13200.0,80.0733,80.1527,80.0557,80.0557,13200.0
2014-12-17 10:50:00,90.74,90.74,90.58,90.59,6700.0,80.0557,80.0557,79.9145,79.9233,6700.0
2014-12-17 10:55:00,90.57,90.7,90.57,90.6,6400.0,79.9057,80.0204,79.9057,79.9322,6400.0
2014-12-17 11:00:00,90.61,90.75,90.61,90.71,10500.0,79.941,80.0645,79.941,80.0292,10500.0
2014-12-17 11:05:00,90.7,90.74,90.68,90.68,6600.0,80.0204,80.0557,80.0027,80.0027,6600.0
2014-12-17 11:10:00,90.69,90.71,90.59,90.59,17500.0,80.0116,80.0292,79.9233,79.9233,17500.0
2014-12-17 11:15:00,90.61,90.78,90.61,90.78,7800.0,79.941,80.091,79.941,80.091,7800.0
2014-12-17 11:20:00,90.79,90.92,90.75,90.92,12500.0,80.0998,80.2145,80.0645,80.2145,12500.0
2014-12-17 11:25:00,90.97,90.97,90.84,90.87,11500.0,80.2586,80.2586,80.1439,80.1704,11500.0
2014-12-17 11:30:00,90.9,90.95,90.76,90.78,16600.0,80.1968,80.241,80.0733,80.091,16600.0
2014-12-17 11:35:00,90.77,91.11,90.75,91.11,68000.0,80.0821,80.3821,80.0645,80.3821,68000.0
2014-12-17 11:40:00,91.12,91.14,90.97,91.0,41000.0,80.3909,80.4086,80.2586,80.2851,41000.0
2014-12-17 11:45:00,91.01,91.21,91.01,91.17,40900.0,80.2939,80.4703,80.2939,80.435,40900.0
2014-12-17 11:50:00,91.19,91.36,91.16,91.31,8300.0,80.4527,80.6027,80.4262,80.5586,8300.0
2014-12-17 11:55:00,91.33,91.54,91.28,91.42,14200.0,80.5762,80.7615,80.5321,80.6556,14200.0
2014-12-17 12:00:00,91.45,91.54,91.42,91.51,22600.0,80.6821,80.7615,80.6556,80.735,22600.0
2014-12-17 12:05:00,91.51,91.64,91.49,91.59,15000.0,80.735,80.8497,80.7174,80.8056,15000.0
2014-12-17 12:10:00,91.57,91.58,91.51,91.51,7500.0,80.7879,80.7968,80.735,80.735,7500.0
2014-12-17 12:15:00,91.5,91.52,91.35,91.35,6700.0,80.7262,80.7438,80.5939,80.5939,6700.0
2014-12-17 12:20:00,91.35,91.35,91.2,91.2,11800.0,80.5939,80.5939,80.4615,80.4615,11800.0
2014-12-17 12:25:00,91.2,91.2,91.13,91.14,3600.0,80.4615,80.4615,80.3998,80.4086,3600.0
2014-12-17 12:30:00,91.14,91.27,91.14,91.27,3600.0,80.4086,80.5233,80.4086,80.5233,3600.0
2014-12-17 12:35:00,91.25,91.36,91.16,91.23,7700.0,80.5056,80.6027,80.4262,80.488,7700.0
2014-12-17 12:40:00,91.25,91.3,91.19,91.3,7900.0,80.5056,80.5497,80.4527,80.5497,7900.0
2014-12-17 12:45:00,91.3,91.35,91.23,91.34,7600.0,80.5497,80.5939,80.488,80.585,7600.0
2014-12-17 12:50:00,91.35,91.52,91.35,91.46,6500.0,80.5939,80.7438,80.5939,80.6909,6500.0
2014-12-17 12:55:00,91.45,91.52,91.45,91.48,9900.0,80.6821,80.7438,80.6821,80.7085,9900.0
2014-12-17 13:00:00,91.51,91.56,91.45,91.45,6400.0,80.735,80.7791,80.6821,80.6821,6400.0
2014-12-17 13:05:00,91.46,91.5,91.43,91.47,2800.0,80.6909,80.7262,80.6644,80.6997,2800.0
2014-12-17 13:10:00,91.47,91.51,91.41,91.51,3200.0,80.6997,80.735,80.6468,80.735,3200.0
2014-12-17 13:15:00,91.49,91.53,91.45,91.48,13900.0,80.7174,80.7527,80.6821,80.7085,13900.0
2014-12-17 13:20:00,91.48,91.52,91.35,91.35,9100.0,80.7085,80.7438,80.5939,80.5939,9100.0
2014-12-17 13:25:00,91.34,91.35,91.28,91.31,11900.0,80.585,80.5939,80.5321,80.5586,11900.0
2014-12-17 13:30:00,91.34,91.45,91.32,91.45,3300.0,80.585,80.6821,80.5674,80.6821,3300.0
2014-12-17 13:35:00,91.43,91.47,91.36,91.42,4500.0,80.6644,80.6997,80.6027,80.6556,4500.0
2014-12-17 13:40:00,91.46,91.58,91.44,91.55,5200.0,80.6909,80.7968,80.6733,80.7703,5200.0
2014-12-17 13:45:00,91.58,91.58,91.39,91.49,6300.0,80.7968,80.7968,80.6291,80.7174,6300.0
2014-12-17 13:50:00,91.45,91.56,91.43,91.51,6600.0,80.6821,80.7791,80.6644,80.735,6600.0
2014-12-17 13:55:00,91.49,91.86,91.48,91.85,8800.0,80.7174,81.0438,80.7085,81.035,8800.0
2014-12-17 14:00:00,91.81,92.77,91.71,92.32,39100.0,80.9997,81.8467,80.9115,81.4496,39100.0
2014-12-17 14:05:00,92.37,92.48,92.16,92.24,14200.0,81.4938,81.5908,81.3085,81.3791,14200.0
2014-12-17 14:10:00,92.24,92.57,92.2,92.5,16100.0,81.3791,81.6702,81.3438,81.6084,16100.0
2014-12-17 14:15:00,92.52,92.52,92.39,92.46,10800.0,81.6261,81.6261,81.5114,81.5732,10800.0
2014-12-17 14:20:00,92.42,92.51,92.33,92.51,7400.0,81.5379,81.6173,81.4585,81.6173,7400.0
2014-12-17 14:25:00,92.52,92.57,92.39,92.39,7600.0,81.6261,81.6702,81.5114,81.5114,7600.0
2014-12-17 14:30:00,92.41,92.5,92.21,92.4,13100.0,81.529,81.6084,81.3526,81.5202,13100.0
2014-12-17 14:35:00,92.4,92.58,92.38,92.54,13200.0,81.5202,81.679,81.5026,81.6437,13200.0
2014-12-17 14:40:00,92.54,92.54,92.09,92.25,13500.0,81.6437,81.6437,81.2467,81.3879,13500.0
2014-12-17 14:45:00,92.32,92.33,92.1,92.2,10600.0,81.4496,81.4585,81.2555,81.3438,10600.0
2014-12-17 14:50:00,92.2,92.47,92.2,92.39,7100.0,81.3438,81.582,81.3438,81.5114,7100.0
2014-12-17 14:55:00,92.45,92.45,92.22,92.24,8700.0,81.5643,81.5643,81.3614,81.3791,8700.0
2014-12-17 15:00:00,92.22,92.24,91.92,92.0,19400.0,81.3614,81.3791,81.0967,81.1673,19400.0
2014-12-17 15:05:00,91.99,92.1,91.95,92.01,12400.0,81.1585,81.2555,81.1232,81.1761,12400.0
2014-12-17 15:10:00,92.04,92.31,92.01,92.31,11500.0,81.2026,81.4408,81.1761,81.4408,11500.0
2014-12-17 15:15:00,92.33,92.4,92.21,92.4,9900.0,81.4585,81.5202,81.3526,81.5202,9900.0
2014-12-17 15:20:00,92.44,92.47,92.29,92.35,11200.0,81.5555,81.582,81.4232,81.4761,11200.0
2014-12-17 15:25:00,92.38,92.69,92.31,92.65,14500.0,81.5026,81.7761,81.4408,81.7408,14500.0
2014-12-17 15:30:00,92.65,92.77,92.54,92.64,17200.0,81.7408,81.8467,81.6437,81.732,17200.0
2014-12-17 15:35:00,92.63,92.66,92.51,92.63,21600.0,81.7231,81.7496,81.6173,81.7231,21600.0
2014-12-17 15:40:00,92.62,92.87,92.62,92.83,30600.0,81.7143,81.9349,81.7143,81.8996,30600.0
2014-12-17 15:45:00,92.84,93.02,92.81,92.91,41800.0,81.9084,82.0672,81.8819,81.9702,41800.0
2014-12-17 15:50:00,92.91,92.94,92.7,92.72,43200.0,81.9702,81.9966,81.7849,81.8025,43200.0
2014-12-17 15:55:00,92.72,92.9,92.72,92.85,74300.0,81.8025,81.9613,81.8025,81.9172,74300.0
2014-12-18 09:30:00,93.97,94.39,93.63,93.7,33700.0,82.9054,83.2759,82.6054,82.6671,33700.0
2014-12-18 09:35:00,93.7,94.02,93.61,93.68,19300.0,82.6671,82.9495,82.5877,82.6495,19300.0
2014-12-18 09:40:00,93.71,93.97,93.71,93.87,11500.0,82.676,82.9054,82.676,82.8171,11500.0
2014-12-18 09:45:00,93.92,93.97,93.69,93.93,17200.0,82.8612,82.9054,82.6583,82.8701,17200.0
2014-12-18 09:50:00,93.92,93.92,93.78,93.89,18000.0,82.8612,82.8612,82.7377,82.8348,18000.0
2014-12-18 09:55:00,93.93,94.02,93.7,93.99,29500.0,82.8701,82.9495,82.6671,82.923,29500.0
2014-12-18 10:00:00,94.04,94.1,93.77,93.85,36200.0,82.9671,83.0201,82.7289,82.7995,36200.0
2014-12-18 10:05:00,93.84,93.93,93.77,93.9,32900.0,82.7907,82.8701,82.7289,82.8436,32900.0
2014-12-18 10:10:00,93.9,94.28,93.9,94.28,25700.0,82.8436,83.1789,82.8436,83.1789,25700.0
2014-12-18 10:15:00,94.29,94.43,94.28,94.29,9500.0,83.1877,83.3112,83.1789,83.1877,9500.0
2014-12-18 10:20:00,94.23,94.39,94.22,94.35,9800.0,83.1347,83.2759,83.1259,83.2406,9800.0
2014-12-18 10:25:00,94.35,94.4,94.25,94.28,21200.0,83.2406,83.2847,83.1524,83.1789,21200.0
2014-12-18 10:30:00,94.24,94.38,94.24,94.31,9400.0,83.1436,83.2671,83.1436,83.2053,9400.0
2014-12-18 10:35:00,94.28,94.37,94.21,94.29,13500.0,83.1789,83.2583,83.1171,83.1877,13500.0
2014-12-18 10:40:00,94.26,94.4,94.24,94.37,7300.0,83.1612,83.2847,83.1436,83.2583,7300.0
2014-12-18 10:45:00,94.41,94.41,94.29,94.29,15300.0,83.2935,83.2935,83.1877,83.1877,15300.0
2014-12-18 10:50:00,94.28,94.32,94.19,94.21,8900.0,83.1789,83.2141,83.0995,83.1171,8900.0
2014-12-18 10:55:00,94.19,94.29,94.16,94.2,7200.0,83.0995,83.1877,83.073,83.1083,7200.0
2014-12-18 11:00:00,94.19,94.19,94.0,94.15,6900.0,83.0995,83.0995,82.9318,83.0642,6900.0
2014-12-18 11:05:00,94.14,94.14,93.98,94.02,7300.0,83.0553,83.0553,82.9142,82.9495,7300.0
2014-12-18 11:10:00,94.04,94.12,93.95,93.99,16700.0,82.9671,83.0377,82.8877,82.923,16700.0
2014-12-18 11:15:00,94.04,94.21,94.0,94.19,8400.0,82.9671,83.1171,82.9318,83.0995,8400.0
2014-12-18 11:20:00,94.23,94.27,94.19,94.19,10600.0,83.1347,83.17,83.0995,83.0995,10600.0
2014-12-18 11:25:00,94.22,94.3,94.19,94.22,7600.0,83.1259,83.1965,83.0995,83.1259,7600.0
2014-12-18 11:30:00,94.2,94.25,94.11,94.24,10700.0,83.1083,83.1524,83.0289,83.1436,10700.0
2014-12-18 11:35:00,94.26,94.26,94.16,94.22,7800.0,83.1612,83.1612,83.073,83.1259,7800.0
2014-12-18 11:40:00,94.2,94.34,94.16,94.34,8300.0,83.1083,83.2318,83.073,83.2318,8300.0
2014-12-18 11:45:00,94.32,94.41,94.3,94.41,10000.0,83.2141,83.2935,83.1965,83.2935,10000.0
2014-12-18 11:50:00,94.42,94.64,94.39,94.61,10800.0,83.3024,83.4965,83.2759,83.47,10800.0
2014-12-18 11:55:00,94.59,94.69,94.56,94.64,9500.0,83.4524,83.5406,83.4259,83.4965,9500.0
2014-12-18 12:00:00,94.67,94.71,94.61,94.61,7500.0,83.5229,83.5582,83.47,83.47,7500.0
2014-12-18 12:05:00,94.61,94.74,94.61,94.69,10200.0,83.47,83.5847,83.47,83.5406,10200.0
2014-12-18 12:10:00,94.69,94.69,94.58,94.63,7500.0,83.5406,83.5406,83.4435,83.4876,7500.0
2014-12-18 12:15:00,94.64,94.72,94.62,94.69,7500.0,83.4965,83.567,83.4788,83.5406,7500.0
2014-12-18 12:20:00,94.69,94.69,94.55,94.58,4400.0,83.5406,83.5406,83.4171,83.4435,4400.0
2014-12-18 12:25:00,94.61,94.67,94.6,94.64,7400.0,83.47,83.5229,83.4612,83.4965,7400.0
2014-12-18 12:30:00,94.66,94.66,94.52,94.58,11400.0,83.5141,83.5141,83.3906,83.4435,11400.0
2014-12-18 12:35:00,94.6,94.64,94.57,94.58,6900.0,83.4612,83.4965,83.4347,83.4435,6900.0
2014-12-18 12:40:00,94.58,94.72,94.58,94.69,6300.0,83.4435,83.567,83.4435,83.5406,6300.0
2014-12-18 12:45:00,94.68,94.74,94.65,94.69,10200.0,83.5318,83.5847,83.5053,83.5406,10200.0
2014-12-18 12:50:00,94.72,94.78,94.68,94.73,11400.0,83.567,83.62,83.5318,83.5759,11400.0
2014-12-18 12:55:00,94.7,94.78,94.69,94.76,5800.0,83.5494,83.62,83.5406,83.6023,5800.0
2014-12-18 13:00:00,94.77,94.79,94.72,94.79,4800.0,83.6112,83.6288,83.567,83.6288,4800.0
2014-12-18 13:05:00,94.78,94.79,94.71,94.78,5100.0,83.62,83.6288,83.5582,83.62,5100.0
2014-12-18 13:10:00,94.77,94.84,94.75,94.79,6600.0,83.6112,83.6729,83.5935,83.6288,6600.0
2014-12-18 13:15:00,94.8,94.85,94.79,94.83,8800.0,83.6376,83.6817,83.6288,83.6641,8800.0
2014-12-18 13:20:00,94.85,95.0,94.85,94.95,12700.0,83.6817,83.8141,83.6817,83.77,12700.0
2014-12-18 13:25:00,94.96,95.04,94.94,95.02,13500.0,83.7788,83.8494,83.7611,83.8317,13500.0
2014-12-18 13:30:00,95.02,95.07,94.94,95.04,6600.0,83.8317,83.8758,83.7611,83.8494,6600.0
2014-12-18 13:35:00,95.04,95.09,94.99,95.02,10000.0,83.8494,83.8935,83.8053,83.8317,10000.0
2014-12-18 13:40:00,95.03,95.06,94.99,95.02,10700.0,83.8405,83.867,83.8053,83.8317,10700.0
2014-12-18 13:45:00,95.02,95.08,95.0,95.05,8000.0,83.8317,83.8847,83.8141,83.8582,8000.0
2014-12-18 13:50:00,95.02,95.06,95.02,95.03,9400.0,83.8317,83.867,83.8317,83.8405,9400.0
2014-12-18 13:55:00,95.02,95.1,94.95,95.07,11500.0,83.8317,83.9023,83.77,83.8758,11500.0
2014-12-18 14:00:00,95.05,95.07,94.9,94.95,13700.0,83.8582,83.8758,83.7259,83.77,13700.0
2014-12-18 14:05:00,94.97,94.98,94.92,94.92,6600.0,83.7876,83.7964,83.7435,83.7435,6600.0
2014-12-18 14:10:00,94.94,95.0,94.91,94.98,13700.0,83.7611,83.8141,83.7347,83.7964,13700.0
2014-12-18 14:15:00,94.99,95.01,94.95,94.98,16000.0,83.8053,83.8229,83.77,83.7964,16000.0
2014-12-18 14:20:00,94.97,94.97,94.9,94.91,7200.0,83.7876,83.7876,83.7259,83.7347,7200.0
2014-12-18 14:25:00,94.93,94.96,94.89,94.9,8800.0,83.7523,83.7788,83.717,83.7259,8800.0
2014-12-18 14:30:00,94.86,94.97,94.81,94.96,13400.0,83.6906,83.7876,83.6465,83.7788,13400.0
2014-12-18 14:35:00,94.96,95.06,94.91,95.06,37500.0,83.7788,83.867,83.7347,83.867,37500.0
2014-12-18 14:40:00,95.04,95.13,95.03,95.08,17600.0,83.8494,83.9288,83.8405,83.8847,17600.0
2014-12-18 14:45:00,95.07,95.1,94.99,95.0,16500.0,83.8758,83.9023,83.8053,83.8141,16500.0
2014-12-18 14:50:00,94.99,95.11,94.99,95.11,9200.0,83.8053,83.9111,83.8053,83.9111,9200.0
2014-12-18 14:55:00,95.09,95.15,95.04,95.09,15800.0,83.8935,83.9464,83.8494,83.8935,15800.0
2014-12-18 15:00:00,95.09,95.16,95.05,95.15,21500.0,83.8935,83.9552,83.8582,83.9464,21500.0
2014-12-18 15:05:00,95.16,95.24,95.12,95.12,32000.0,83.9552,84.0258,83.9199,83.9199,32000.0
2014-12-18 15:10:00,95.14,95.25,95.1,95.25,24800.0,83.9376,84.0346,83.9023,84.0346,24800.0
2014-12-18 15:15:00,95.25,95.25,95.11,95.17,24200.0,84.0346,84.0346,83.9111,83.9641,24200.0
2014-12-18 15:20:00,95.17,95.17,95.05,95.05,26500.0,83.9641,83.9641,83.8582,83.8582,26500.0
2014-12-18 15:25:00,95.04,95.15,95.03,95.13,35600.0,83.8494,83.9464,83.8405,83.9288,35600.0
2014-12-18 15:30:00,95.13,95.24,95.13,95.13,56000.0,83.9288,84.0258,83.9288,83.9288,56000.0
2014-12-18 15:35:00,95.14,95.32,95.12,95.3,36900.0,83.9376,84.0964,83.9199,84.0788,36900.0
2014-12-18 15:40:00,95.31,95.44,95.3,95.39,38700.0,84.0876,84.2023,84.0788,84.1582,38700.0
2014-12-18 15:45:00,95.4,95.45,95.33,95.4,56400.0,84.167,84.2111,84.1052,84.167,56400.0
2014-12-18 15:50:00,95.43,95.62,95.42,95.61,56100.0,84.1934,84.3611,84.1846,84.3523,56100.0
2014-12-18 15:55:00,95.61,95.85,95.6,95.84,100500.0,84.3523,84.564,84.3434,84.5552,100500.0
2014-12-19 09:30:00,96.13,96.5,95.97,96.46,404000.0,84.811,85.1375,84.6699,85.1022,404000.0
2014-12-19 09:35:00,96.49,96.61,95.93,96.02,15500.0,85.1286,85.2345,84.6346,84.714,15500.0
2014-12-19 09:40:00,95.96,96.04,95.49,95.51,27700.0,84.661,84.7316,84.2464,84.264,27700.0
2014-12-19 09:45:00,95.54,95.62,95.36,95.46,18800.0,84.2905,84.3611,84.1317,84.2199,18800.0
2014-12-19 09:50:00,95.38,95.43,94.97,95.05,25200.0,84.1493,84.1934,83.7876,83.8582,25200.0
2014-12-19 09:55:00,95.06,95.26,94.88,95.17,15000.0,83.867,84.0435,83.7082,83.9641,15000.0
2014-12-19 10:00:00,95.16,95.44,95.1,95.41,19700.0,83.9552,84.2023,83.9023,84.1758,19700.0
2014-12-19 10:05:00,95.42,95.59,95.35,95.51,10400.0,84.1846,84.3346,84.1229,84.264,10400.0
2014-12-19 10:10:00,95.51,95.58,95.35,95.5,16700.0,84.264,84.3258,84.1229,84.2552,16700.0
2014-12-19 10:15:00,95.51,95.52,95.42,95.51,10800.0,84.264,84.2729,84.1846,84.264,10800.0
2014-12-19 10:20:00,95.52,95.55,95.43,95.45,10700.0,84.2729,84.2993,84.1934,84.2111,10700.0
2014-12-19 10:25:00,95.47,95.54,95.44,95.54,19400.0,84.2287,84.2905,84.2023,84.2905,19400.0
2014-12-19 10:30:00,95.52,95.52,95.28,95.3,26300.0,84.2729,84.2729,84.0611,84.0788,26300.0
2014-12-19 10:35:00,95.3,95.31,95.19,95.19,12500.0,84.0788,84.0876,83.9817,83.9817,12500.0
2014-12-19 10:40:00,95.2,95.26,95.16,95.2,33400.0,83.9905,84.0435,83.9552,83.9905,33400.0
2014-12-19 10:45:00,95.19,95.21,95.0,95.0,13300.0,83.9817,83.9994,83.8141,83.8141,13300.0
2014-12-19 10:50:00,95.02,95.03,94.95,94.99,18900.0,83.8317,83.8405,83.77,83.8053,18900.0
2014-12-19 10:55:00,95.01,95.09,94.99,95.08,9100.0,83.8229,83.8935,83.8053,83.8847,9100.0
2014-12-19 11:00:00,95.08,95.16,95.05,95.1,7700.0,83.8847,83.9552,83.8582,83.9023,7700.0
2014-12-19 11:05:00,95.1,95.1,95.02,95.03,8100.0,83.9023,83.9023,83.8317,83.8405,8100.0
2014-12-19 11:10:00,95.01,95.1,95.0,95.09,10500.0,83.8229,83.9023,83.8141,83.8935,10500.0
2014-12-19 11:15:00,95.09,95.09,94.96,94.96,9700.0,83.8935,83.8935,83.7788,83.7788,9700.0
2014-12-19 11:20:00,94.94,95.0,94.9,94.92,6400.0,83.7611,83.8141,83.7259,83.7435,6400.0
2014-12-19 11:25:00,94.9,95.08,94.89,95.03,15500.0,83.7259,83.8847,83.717,83.8405,15500.0
2014-12-19 11:30:00,95.01,95.08,94.98,95.06,7500.0,83.8229,83.8847,83.7964,83.867,7500.0
2014-12-19 11:35:00,95.06,95.08,95.01,95.03,6500.0,83.867,83.8847,83.8229,83.8405,6500.0
2014-12-19 11:40:00,95.03,95.12,95.03,95.08,8300.0,83.8405,83.9199,83.8405,83.8847,8300.0
2014-12-19 11:45:00,95.1,95.12,95.02,95.05,12900.0,83.9023,83.9199,83.8317,83.8582,12900.0
2014-12-19 11:50:00,95.06,95.09,95.04,95.09,6200.0,83.867,83.8935,83.8494,83.8935,6200.0
2014-12-19 11:55:00,95.09,95.1,95.03,95.05,9300.0,83.8935,83.9023,83.8405,83.8582,9300.0
2014-12-19 12:00:00,95.05,95.05,94.99,95.05,6100.0,83.8582,83.8582,83.8053,83.8582,6100.0
2014-12-19 12:05:00,95.03,95.06,94.95,94.97,12100.0,83.8405,83.867,83.77,83.7876,12100.0
2014-12-19 12:10:00,94.98,95.03,94.96,94.97,10800.0,83.7964,83.8405,83.7788,83.7876,10800.0
2014-12-19 12:15:00,94.96,95.0,94.93,94.94,8200.0,83.7788,83.8141,83.7523,83.7611,8200.0
2014-12-19 12:20:00,94.93,94.93,94.84,94.84,8600.0,83.7523,83.7523,83.6729,83.6729,8600.0
2014-12-19 12:25:00,94.84,94.9,94.81,94.87,10100.0,83.6729,83.7259,83.6465,83.6994,10100.0
2014-12-19 12:30:00,94.88,94.88,94.78,94.85,10600.0,83.7082,83.7082,83.62,83.6817,10600.0
2014-12-19 12:35:00,94.85,94.85,94.75,94.76,10800.0,83.6817,83.6817,83.5935,83.6023,10800.0
2014-12-19 12:40:00,94.74,94.81,94.73,94.74,10500.0,83.5847,83.6465,83.5759,83.5847,10500.0
2014-12-19 12:45:00,94.75,94.76,94.7,94.72,6800.0,83.5935,83.6023,83.5494,83.567,6800.0
2014-12-19 12:50:00,94.73,94.82,94.73,94.74,5400.0,83.5759,83.6553,83.5759,83.5847,5400.0
2014-12-19 12:55:00,94.73,94.73,94.6,94.61,6300.0,83.5759,83.5759,83.4612,83.47,6300.0
2014-12-19 13:00:00,94.62,94.66,94.6,94.6,11200.0,83.4788,83.5141,83.4612,83.4612,11200.0
2014-12-19 13:05:00,94.61,94.61,94.56,94.56,7600.0,83.47,83.47,83.4259,83.4259,7600.0
2014-12-19 13:10:00,94.57,94.57,94.52,94.52,9600.0,83.4347,83.4347,83.3906,83.3906,9600.0
2014-12-19 13:15:00,94.51,94.6,94.51,94.57,8900.0,83.3818,83.4612,83.3818,83.4347,8900.0
2014-12-19 13:20:00,94.55,94.63,94.54,94.61,9200.0,83.4171,83.4876,83.4082,83.47,9200.0
2014-12-19 13:25:00,94.63,94.72,94.63,94.72,3600.0,83.4876,83.567,83.4876,83.567,3600.0
2014-12-19 13:30:00,94.71,94.79,94.7,94.7,9900.0,83.5582,83.6288,83.5494,83.5494,9900.0
2014-12-19 13:35:00,94.71,94.71,94.59,94.61,5800.0,83.5582,83.5582,83.4524,83.47,5800.0
2014-12-19 13:40:00,94.6,94.64,94.59,94.63,9500.0,83.4612,83.4965,83.4524,83.4876,9500.0
2014-12-19 13:45:00,94.63,94.64,94.58,94.61,12200.0,83.4876,83.4965,83.4435,83.47,12200.0
2014-12-19 13:50:00,94.61,94.62,94.59,94.6,7300.0,83.47,83.4788,83.4524,83.4612,7300.0
2014-12-19 13:55:00,94.59,94.61,94.57,94.59,6300.0,83.4524,83.47,83.4347,83.4524,6300.0
2014-12-19 14:00:00,94.59,94.62,94.58,94.59,8800.0,83.4524,83.4788,83.4435,83.4524,8800.0
2014-12-19 14:05:00,94.6,94.82,94.59,94.81,14300.0,83.4612,83.6553,83.4524,83.6465,14300.0
2014-12-19 14:10:00,94.81,94.93,94.81,94.93,12100.0,83.6465,83.7523,83.6465,83.7523,12100.0
2014-12-19 14:15:00,94.93,94.93,94.86,94.86,8000.0,83.7523,83.7523,83.6906,83.6906,8000.0
2014-12-19 14:20:00,94.87,94.88,94.8,94.8,14500.0,83.6994,83.7082,83.6376,83.6376,14500.0
2014-12-19 14:25:00,94.8,94.81,94.74,94.75,11800.0,83.6376,83.6465,83.5847,83.5935,11800.0
2014-12-19 14:30:00,94.76,94.83,94.73,94.77,9600.0,83.6023,83.6641,83.5759,83.6112,9600.0
2014-12-19 14:35:00,94.78,94.79,94.74,94.75,5000.0,83.62,83.6288,83.5847,83.5935,5000.0
2014-12-19 14:40:00,94.76,94.86,94.75,94.85,14600.0,83.6023,83.6906,83.5935,83.6817,14600.0
2014-12-19 14:45:00,94.83,94.89,94.81,94.89,10700.0,83.6641,83.717,83.6465,83.717,10700.0
2014-12-19 14:50:00,94.91,95.02,94.91,95.01,37400.0,83.7347,83.8317,83.7347,83.8229,37400.0
2014-12-19 14:55:00,95.01,95.09,95.01,95.08,11600.0,83.8229,83.8935,83.8229,83.8847,11600.0
2014-12-19 15:00:00,95.08,95.12,95.06,95.06,8700.0,83.8847,83.9199,83.867,83.867,8700.0
2014-12-19 15:05:00,95.05,95.08,94.95,95.04,15100.0,83.8582,83.8847,83.77,83.8494,15100.0
2014-12-19 15:10:00,95.03,95.19,94.89,95.15,26200.0,83.8405,83.9817,83.717,83.9464,26200.0
2014-12-19 15:15:00,95.15,95.16,95.08,95.13,19400.0,83.9464,83.9552,83.8847,83.9288,19400.0
2014-12-19 15:20:00,95.12,95.21,95.11,95.16,13500.0,83.9199,83.9994,83.9111,83.9552,13500.0
2014-12-19 15:25:00,95.15,95.25,95.15,95.2,18100.0,83.9464,84.0346,83.9464,83.9905,18100.0
2014-12-19 15:30:00,95.2,95.25,95.17,95.18,34900.0,83.9905,84.0346,83.9641,83.9729,34900.0
2014-12-19 15:35:00,95.18,95.18,95.09,95.12,54800.0,83.9729,83.9729,83.8935,83.9199,54800.0
2014-12-19 15:40:00,95.12,95.16,95.0,95.01,45500.0,83.9199,83.9552,83.8141,83.8229,45500.0
2014-12-19 15:45:00,95.01,95.03,94.94,94.95,72600.0,83.8229,83.8405,83.7611,83.77,72600.0
2014-12-19 15:50:00,94.94,94.97,94.81,94.83,49500.0,83.7611,83.7876,83.6465,83.6641,49500.0
2014-12-19 15:55:00,94.83,94.92,94.72,94.81,149500.0,83.6641,83.7435,83.567,83.6465,149500.0
2014-12-22 09:30:00,94.81,95.18,94.76,94.96,36800.0,83.6465,83.9729,83.6023,83.7788,36800.0
2014-12-22 09:35:00,95.02,95.46,94.99,95.3,17300.0,83.8317,84.2199,83.8053,84.0788,17300.0
2014-12-22 09:40:00,95.23,95.31,95.03,95.16,6700.0,84.017,84.0876,83.8405,83.9552,6700.0
2014-12-22 09:45:00,95.16,95.29,95.11,95.23,7200.0,83.9552,84.0699,83.9111,84.017,7200.0
2014-12-22 09:50:00,95.21,95.43,95.19,95.27,5400.0,83.9994,84.1934,83.9817,84.0523,5400.0
2014-12-22 09:55:00,95.24,95.3,95.16,95.2,6200.0,84.0258,84.0788,83.9552,83.9905,6200.0
2014-12-22 10:00:00,95.19,95.24,95.08,95.13,7100.0,83.9817,84.0258,83.8847,83.9288,7100.0
2014-12-22 10:05:00,95.19,95.35,95.19,95.3,12100.0,83.9817,84.1229,83.9817,84.0788,12100.0
2014-12-22 10:10:00,95.28,95.47,95.26,95.38,6100.0,84.0611,84.2287,84.0435,84.1493,6100.0
2014-12-22 10:15:00,95.37,95.37,95.24,95.28,13100.0,84.1405,84.1405,84.0258,84.0611,13100.0
2014-12-22 10:20:00,95.29,95.29,95.09,95.13,16900.0,84.0699,84.0699,83.8935,83.9288,16900.0
2014-12-22 10:25:00,95.1,95.1,95.03,95.03,15400.0,83.9023,83.9023,83.8405,83.8405,15400.0
2014-12-22 10:30:00,95.04,95.04,94.89,94.9,23900.0,83.8494,83.8494,83.717,83.7259,23900.0
2014-12-22 10:35:00,94.91,94.92,94.88,94.91,3600.0,83.7347,83.7435,83.7082,83.7347,3600.0
2014-12-22 10:40:00,94.89,94.91,94.83,94.9,7800.0,83.717,83.7347,83.6641,83.7259,7800.0
2014-12-22 10:45:00,94.9,94.92,94.88,94.91,22200.0,83.7259,83.7435,83.7082,83.7347,22200.0
2014-12-22 10:50:00,94.9,95.06,94.9,95.06,12300.0,83.7259,83.867,83.7259,83.867,12300.0
2014-12-22 10:55:00,95.05,95.14,95.04,95.07,8400.0,83.8582,83.9376,83.8494,83.8758,8400.0
2014-12-22 11:00:00,95.05,95.05,94.87,94.92,7300.0,83.8582,83.8582,83.6994,83.7435,7300.0
2014-12-22 11:05:00,94.91,94.91,94.79,94.83,4300.0,83.7347,83.7347,83.6288,83.6641,4300.0
2014-12-22 11:10:00,94.83,94.83,94.73,94.75,15300.0,83.6641,83.6641,83.5759,83.5935,15300.0
2014-12-22 11:15:00,94.76,94.78,94.74,94.74,4400.0,83.6023,83.62,83.5847,83.5847,4400.0
2014-12-22 11:20:00,94.75,94.8,94.7,94.73,4900.0,83.5935,83.6376,83.5494,83.5759,4900.0
2014-12-22 11:25:00,94.75,94.87,94.71,94.83,11200.0,83.5935,83.6994,83.5582,83.6641,11200.0
2014-12-22 11:30:00,94.83,94.93,94.83,94.92,2400.0,83.6641,83.7523,83.6641,83.7435,2400.0
2014-12-22 11:35:00,94.92,94.97,94.88,94.88,6900.0,83.7435,83.7876,83.7082,83.7082,6900.0
2014-12-22 11:40:00,94.87,94.88,94.81,94.86,6600.0,83.6994,83.7082,83.6465,83.6906,6600.0
2014-12-22 11:45:00,94.86,94.9,94.83,94.83,2900.0,83.6906,83.7259,83.6641,83.6641,2900.0
2014-12-22 11:50:00,94.82,94.84,94.78,94.84,4700.0,83.6553,83.6729,83.62,83.6729,4700.0
2014-12-22 11:55:00,94.8,94.81,94.77,94.8,11500.0,83.6376,83.6465,83.6112,83.6376,11500.0
2014-12-22 12:00:00,94.8,94.8,94.72,94.74,7700.0,83.6376,83.6376,83.567,83.5847,7700.0
2014-12-22 12:05:00,94.73,94.78,94.7,94.76,7600.0,83.5759,83.62,83.5494,83.6023,7600.0
2014-12-22 12:10:00,94.76,94.79,94.71,94.73,6400.0,83.6023,83.6288,83.5582,83.5759,6400.0
2014-12-22 12:15:00,94.73,94.77,94.69,94.77,4600.0,83.5759,83.6112,83.5406,83.6112,4600.0
2014-12-22 12:20:00,94.77,94.78,94.68,94.74,3900.0,83.6112,83.62,83.5318,83.5847,3900.0
2014-12-22 12:25:00,94.75,94.78,94.7,94.71,3300.0,83.5935,83.62,83.5494,83.5582,3300.0
2014-12-22 12:30:00,94.73,94.8,94.72,94.72,3400.0,83.5759,83.6376,83.567,83.567,3400.0
2014-12-22 12:35:00,94.71,94.72,94.65,94.69,4800.0,83.5582,83.567,83.5053,83.5406,4800.0
2014-12-22 12:40:00,94.68,94.75,94.64,94.75,7600.0,83.5318,83.5935,83.4965,83.5935,7600.0
2014-12-22 12:45:00,94.75,94.75,94.68,94.71,3800.0,83.5935,83.5935,83.5318,83.5582,3800.0
2014-12-22 12:50:00,94.72,94.77,94.72,94.77,3800.0,83.567,83.6112,83.567,83.6112,3800.0
2014-12-22 12:55:00,94.76,94.82,94.76,94.79,2600.0,83.6023,83.6553,83.6023,83.6288,2600.0
2014-12-22 13:00:00,94.82,94.83,94.73,94.73,8300.0,83.6553,83.6641,83.5759,83.5759,8300.0
2014-12-22 13:05:00,94.73,94.73,94.67,94.7,11000.0,83.5759,83.5759,83.5229,83.5494,11000.0
2014-12-22 13:10:00,94.7,94.74,94.69,94.71,9300.0,83.5494,83.5847,83.5406,83.5582,9300.0
2014-12-22 13:15:00,94.72,94.77,94.71,94.73,4800.0,83.567,83.6112,83.5582,83.5759,4800.0
2014-12-22 13:20:00,94.74,94.83,94.72,94.83,5700.0,83.5847,83.6641,83.567,83.6641,5700.0
2014-12-22 13:25:00,94.86,94.89,94.8,94.8,3100.0,83.6906,83.717,83.6376,83.6376,3100.0
2014-12-22 13:30:00,94.84,94.88,94.8,94.87,3100.0,83.6729,83.7082,83.6376,83.6994,3100.0
2014-12-22 13:35:00,94.83,94.84,94.79,94.8,3600.0,83.6641,83.6729,83.6288,83.6376,3600.0
2014-12-22 13:40:00,94.82,94.85,94.81,94.85,2200.0,83.6553,83.6817,83.6465,83.6817,2200.0
2014-12-22 13:45:00,94.86,94.94,94.86,94.91,3400.0,83.6906,83.7611,83.6906,83.7347,3400.0
2014-12-22 13:50:00,94.9,94.91,94.79,94.8,4100.0,83.7259,83.7347,83.6288,83.6376,4100.0
2014-12-22 13:55:00,94.8,94.91,94.8,94.9,3200.0,83.6376,83.7347,83.6376,83.7259,3200.0
2014-12-22 14:00:00,94.91,94.91,94.8,94.82,2400.0,83.7347,83.7347,83.6376,83.6553,2400.0
2014-12-22 14:05:00,94.81,94.84,94.81,94.84,8200.0,83.6465,83.6729,83.6465,83.6729,8200.0
2014-12-22 14:10:00,94.83,94.85,94.78,94.79,8900.0,83.6641,83.6817,83.62,83.6288,8900.0
2014-12-22 14:15:00,94.81,94.89,94.81,94.85,5700.0,83.6465,83.717,83.6465,83.6817,5700.0
2014-12-22 14:20:00,94.85,94.88,94.83,94.88,3200.0,83.6817,83.7082,83.6641,83.7082,3200.0
2014-12-22 14:25:00,94.9,94.9,94.87,94.88,3500.0,83.7259,83.7259,83.6994,83.7082,3500.0
2014-12-22 14:30:00,94.9,95.01,94.9,95.0,7900.0,83.7259,83.8229,83.7259,83.8141,7900.0
2014-12-22 14:35:00,95.02,95.02,94.86,94.86,6500.0,83.8317,83.8317,83.6906,83.6906,6500.0
2014-12-22 14:40:00,94.89,94.9,94.84,94.84,4200.0,83.717,83.7259,83.6729,83.6729,4200.0
2014-12-22 14:45:00,94.84,94.91,94.84,94.91,3300.0,83.6729,83.7347,83.6729,83.7347,3300.0
2014-12-22 14:50:00,94.91,94.93,94.86,94.87,3900.0,83.7347,83.7523,83.6906,83.6994,3900.0
2014-12-22 14:55:00,94.85,94.9,94.82,94.82,6500.0,83.6817,83.7259,83.6553,83.6553,6500.0
2014-12-22 15:00:00,94.81,94.84,94.77,94.77,10800.0,83.6465,83.6729,83.6112,83.6112,10800.0
2014-12-22 15:05:00,94.77,94.79,94.73,94.73,11800.0,83.6112,83.6288,83.5759,83.5759,11800.0
2014-12-22 15:10:00,94.73,94.77,94.72,94.73,12000.0,83.5759,83.6112,83.567,83.5759,12000.0
2014-12-22 15:15:00,94.74,94.8,94.73,94.76,13800.0,83.5847,83.6376,83.5759,83.6023,13800.0
2014-12-22 15:20:00,94.76,94.92,94.75,94.91,15100.0,83.6023,83.7435,83.5935,83.7347,15100.0
2014-12-22 15:25:00,94.92,94.92,94.82,94.88,19100.0,83.7435,83.7435,83.6553,83.7082,19100.0
2014-12-22 15:30:00,94.87,94.94,94.83,94.91,18500.0,83.6994,83.7611,83.6641,83.7347,18500.0
2014-12-22 15:35:00,94.91,94.91,94.82,94.87,22800.0,83.7347,83.7347,83.6553,83.6994,22800.0
2014-12-22 15:40:00,94.88,94.94,94.85,94.91,12500.0,83.7082,83.7611,83.6817,83.7347,12500.0
2014-12-22 15:45:00,94.9,95.0,94.82,94.98,33100.0,83.7259,83.8141,83.6553,83.7964,33100.0
2014-12-22 15:50:00,94.97,94.97,94.82,94.88,43100.0,83.7876,83.7876,83.6553,83.7082,43100.0
2014-12-22 15:55:00,94.89,94.99,94.85,94.99,40400.0,83.717,83.8053,83.6817,83.8053,40400.0
2014-12-23 09:30:00,95.46,95.46,94.97,95.31,25100.0,84.2199,84.2199,83.7876,84.0876,25100.0
2014-12-23 09:35:00,95.28,95.32,95.0,95.0,12200.0,84.0611,84.0964,83.8141,83.8141,12200.0
2014-12-23 09:40:00,95.0,95.08,94.81,94.88,15400.0,83.8141,83.8847,83.6465,83.7082,15400.0
2014-12-23 09:45:00,94.89,95.24,94.89,95.23,14200.0,83.717,84.0258,83.717,84.017,14200.0
2014-12-23 09:50:00,95.26,95.48,95.26,95.4,14800.0,84.0435,84.2376,84.0435,84.167,14800.0
2014-12-23 09:55:00,95.4,95.5,95.31,95.37,14300.0,84.167,84.2552,84.0876,84.1405,14300.0
2014-12-23 10:00:00,95.36,95.46,95.24,95.31,15900.0,84.1317,84.2199,84.0258,84.0876,15900.0
2014-12-23 10:05:00,95.34,95.34,95.07,95.08,5900.0,84.114,84.114,83.8758,83.8847,5900.0
2014-12-23 10:10:00,95.04,95.11,94.85,94.85,7100.0,83.8494,83.9111,83.6817,83.6817,7100.0
2014-12-23 10:15:00,94.76,94.86,94.73,94.77,8100.0,83.6023,83.6906,83.5759,83.6112,8100.0
2014-12-23 10:20:00,94.8,94.8,94.66,94.69,4900.0,83.6376,83.6376,83.5141,83.5406,4900.0
2014-12-23 10:25:00,94.7,94.72,94.61,94.63,5400.0,83.5494,83.567,83.47,83.4876,5400.0
2014-12-23 10:30:00,94.61,94.64,94.47,94.56,11300.0,83.47,83.4965,83.3465,83.4259,11300.0
2014-12-23 10:35:00,94.57,94.58,94.35,94.37,6200.0,83.4347,83.4435,83.2406,83.2583,6200.0
2014-12-23 10:40:00,94.36,94.37,94.24,94.31,5800.0,83.2494,83.2583,83.1436,83.2053,5800.0
2014-12-23 10:45:00,94.33,94.42,94.31,94.42,11400.0,83.223,83.3024,83.2053,83.3024,11400.0
2014-12-23 10:50:00,94.41,94.54,94.41,94.54,10100.0,83.2935,83.4082,83.2935,83.4082,10100.0
2014-12-23 10:55:00,94.51,94.74,94.51,94.66,7300.0,83.3818,83.5847,83.3818,83.5141,7300.0
2014-12-23 11:00:00,94.68,94.71,94.61,94.64,9300.0,83.5318,83.5582,83.47,83.4965,9300.0
2014-12-23 11:05:00,94.67,94.74,94.57,94.64,11800.0,83.5229,83.5847,83.4347,83.4965,11800.0
2014-12-23 11:10:00,94.68,94.68,94.59,94.61,6800.0,83.5318,83.5318,83.4524,83.47,6800.0
2014-12-23 11:15:00,94.61,94.66,94.57,94.66,4200.0,83.47,83.5141,83.4347,83.5141,4200.0
2014-12-23 11:20:00,94.67,94.68,94.59,94.59,11000.0,83.5229,83.5318,83.4524,83.4524,11000.0
2014-12-23 11:25:00,94.6,94.68,94.6,94.67,3300.0,83.4612,83.5318,83.4612,83.5229,3300.0
2014-12-23 11:30:00,94.68,94.73,94.64,94.68,7000.0,83.5318,83.5759,83.4965,83.5318,7000.0
2014-12-23 11:35:00,94.67,94.67,94.51,94.51,6300.0,83.5229,83.5229,83.3818,83.3818,6300.0
2014-12-23 11:40:00,94.52,94.56,94.45,94.48,11600.0,83.3906,83.4259,83.3288,83.3553,11600.0
2014-12-23 11:45:00,94.49,94.51,94.46,94.5,2000.0,83.3641,83.3818,83.3377,83.373,2000.0
2014-12-23 11:50:00,94.5,94.5,94.39,94.41,2300.0,83.373,83.373,83.2759,83.2935,2300.0
2014-12-23 11:55:00,94.39,94.47,94.39,94.45,2000.0,83.2759,83.3465,83.2759,83.3288,2000.0
2014-12-23 12:00:00,94.45,94.45,94.29,94.31,7400.0,83.3288,83.3288,83.1877,83.2053,7400.0
2014-12-23 12:05:00,94.29,94.37,94.27,94.29,4700.0,83.1877,83.2583,83.17,83.1877,4700.0
2014-12-23 12:10:00,94.29,94.29,94.22,94.26,5100.0,83.1877,83.1877,83.1259,83.1612,5100.0
2014-12-23 12:15:00,94.28,94.31,94.27,94.29,1800.0,83.1789,83.2053,83.17,83.1877,1800.0
2014-12-23 12:20:00,94.29,94.29,94.09,94.09,9600.0,83.1877,83.1877,83.0112,83.0112,9600.0
2014-12-23 12:25:00,94.09,94.15,94.07,94.11,13200.0,83.0112,83.0642,82.9936,83.0289,13200.0
2014-12-23 12:30:00,94.1,94.18,94.09,94.17,10600.0,83.0201,83.0906,83.0112,83.0818,10600.0
2014-12-23 12:35:00,94.19,94.23,94.12,94.2,16000.0,83.0995,83.1347,83.0377,83.1083,16000.0
2014-12-23 12:40:00,94.18,97.18,94.17,96.94,384100.0,83.0906,85.7374,83.0818,85.5257,384100.0
2014-12-23 12:45:00,96.74,98.24,96.72,97.21,334300.0,85.3492,86.6726,85.3316,85.7639,334300.0
2014-12-23 12:50:00,97.3,97.64,96.94,97.04,133300.0,85.8433,86.1432,85.5257,85.6139,133300.0
2014-12-23 12:55:00,96.99,97.8,96.96,97.36,269600.0,85.5698,86.2844,85.5433,85.8962,269600.0
2014-12-23 13:00:00,97.35,97.35,96.86,96.92,29700.0,85.8874,85.8874,85.4551,85.508,29700.0
2014-12-23 13:05:00,96.88,96.91,96.54,96.66,119100.0,85.4727,85.4992,85.1727,85.2786,119100.0
2014-12-23 13:10:00,96.63,96.66,96.39,96.57,121000.0,85.2522,85.2786,85.0404,85.1992,121000.0
2014-12-23 13:15:00,96.59,96.61,96.19,96.34,78200.0,85.2169,85.2345,84.864,84.9963,78200.0
2014-12-23 13:20:00,96.34,96.64,96.28,96.53,83200.0,84.9963,85.261,84.9434,85.1639,83200.0
2014-12-23 13:25:00,96.52,96.53,96.39,96.4,23300.0,85.1551,85.1639,85.0404,85.0492,23300.0
2014-12-23 13:30:00,96.4,96.57,96.38,96.51,43900.0,85.0492,85.1992,85.0316,85.1463,43900.0
2014-12-23 13:35:00,96.51,96.56,96.48,96.52,31700.0,85.1463,85.1904,85.1198,85.1551,31700.0
2014-12-23 13:40:00,96.53,96.55,96.42,96.43,29600.0,85.1639,85.1816,85.0669,85.0757,29600.0
2014-12-23 13:45:00,96.45,96.46,96.29,96.35,44900.0,85.0933,85.1022,84.9522,85.0051,44900.0
2014-12-23 13:50:00,96.34,96.39,96.27,96.36,20200.0,84.9963,85.0404,84.9345,85.0139,20200.0
2014-12-23 13:55:00,96.34,96.51,96.34,96.43,28900.0,84.9963,85.1463,84.9963,85.0757,28900.0
2014-12-23 14:00:00,96.48,96.48,96.35,96.35,6500.0,85.1198,85.1198,85.0051,85.0051,6500.0
2014-12-23 14:05:00,96.36,96.42,96.34,96.41,13500.0,85.0139,85.0669,84.9963,85.0581,13500.0
2014-12-23 14:10:00,96.41,96.41,96.31,96.33,38200.0,85.0581,85.0581,84.9698,84.9875,38200.0
2014-12-23 14:15:00,96.33,96.76,96.22,96.72,100100.0,84.9875,85.3668,84.8904,85.3316,100100.0
2014-12-23 14:20:00,96.72,96.77,96.5,96.52,30100.0,85.3316,85.3757,85.1375,85.1551,30100.0
2014-12-23 14:25:00,96.53,96.83,96.53,96.69,31100.0,85.1639,85.4286,85.1639,85.3051,31100.0
2014-12-23 14:30:00,96.69,96.85,96.65,96.71,17700.0,85.3051,85.4462,85.2698,85.3227,17700.0
2014-12-23 14:35:00,96.7,96.91,96.7,96.84,28300.0,85.3139,85.4992,85.3139,85.4374,28300.0
2014-12-23 14:40:00,96.82,96.82,96.65,96.66,17200.0,85.4198,85.4198,85.2698,85.2786,17200.0
2014-12-23 14:45:00,96.65,96.66,96.55,96.65,22800.0,85.2698,85.2786,85.1816,85.2698,22800.0
2014-12-23 14:50:00,96.64,96.77,96.62,96.69,31300.0,85.261,85.3757,85.2433,85.3051,31300.0
2014-12-23 14:55:00,96.69,96.71,96.66,96.68,23400.0,85.3051,85.3227,85.2786,85.2963,23400.0
2014-12-23 15:00:00,96.68,96.75,96.67,96.73,35300.0,85.2963,85.358,85.2874,85.3404,35300.0
2014-12-23 15:05:00,96.74,96.93,96.74,96.86,78100.0,85.3492,85.5168,85.3492,85.4551,78100.0
2014-12-23 15:10:00,96.86,96.99,96.81,96.93,69300.0,85.4551,85.5698,85.411,85.5168,69300.0
2014-12-23 15:15:00,96.92,97.03,96.85,96.96,48600.0,85.508,85.6051,85.4462,85.5433,48600.0
2014-12-23 15:20:00,96.96,96.96,96.76,96.87,47500.0,85.5433,85.5433,85.3668,85.4639,47500.0
2014-12-23 15:25:00,96.86,96.86,96.61,96.68,40700.0,85.4551,85.4551,85.2345,85.2963,40700.0
2014-12-23 15:30:00,96.68,97.05,96.68,97.0,87800.0,85.2963,85.6227,85.2963,85.5786,87800.0
2014-12-23 15:35:00,97.0,97.03,96.98,97.0,83000.0,85.5786,85.6051,85.5609,85.5786,83000.0
2014-12-23 15:40:00,97.0,97.03,96.84,96.84,52100.0,85.5786,85.6051,85.4374,85.4374,52100.0
2014-12-23 15:45:00,96.84,96.88,96.75,96.75,87000.0,85.4374,85.4727,85.358,85.358,87000.0
2014-12-23 15:50:00,96.77,96.81,96.62,96.62,53900.0,85.3757,85.411,85.2433,85.2433,53900.0
2014-12-23 15:55:00,96.62,96.71,96.59,96.6,118200.0,85.2433,85.3227,85.2169,85.2257,118200.0
2014-12-24 09:30:00,96.58,96.79,96.5,96.76,21900.0,85.208,85.3933,85.1375,85.3668,21900.0
2014-12-24 09:35:00,96.75,96.8,96.6,96.62,7900.0,85.358,85.4021,85.2257,85.2433,7900.0
2014-12-24 09:40:00,96.69,96.82,96.61,96.82,9400.0,85.3051,85.4198,85.2345,85.4198,9400.0
2014-12-24 09:45:00,96.77,96.89,96.58,96.66,14000.0,85.3757,85.4815,85.208,85.2786,14000.0
2014-12-24 09:50:00,96.64,96.65,96.49,96.56,7100.0,85.261,85.2698,85.1286,85.1904,7100.0
2014-12-24 09:55:00,96.54,96.66,96.54,96.66,3300.0,85.1727,85.2786,85.1727,85.2786,3300.0
2014-12-24 10:00:00,96.71,96.79,96.5,96.54,20900.0,85.3227,85.3933,85.1375,85.1727,20900.0
2014-12-24 10:05:00,96.53,96.63,96.52,96.62,12100.0,85.1639,85.2522,85.1551,85.2433,12100.0
2014-12-24 10:10:00,96.6,96.73,96.57,96.72,7500.0,85.2257,85.3404,85.1992,85.3316,7500.0
2014-12-24 10:15:00,96.73,96.79,96.71,96.77,3900.0,85.3404,85.3933,85.3227,85.3757,3900.0
2014-12-24 10:20:00,96.73,96.75,96.64,96.66,15600.0,85.3404,85.358,85.261,85.2786,15600.0
2014-12-24 10:25:00,96.64,96.76,96.64,96.7,16700.0,85.261,85.3668,85.261,85.3139,16700.0
2014-12-24 10:30:00,96.69,96.78,96.67,96.78,7800.0,85.3051,85.3845,85.2874,85.3845,7800.0
2014-12-24 10:35:00,96.88,96.88,96.72,96.77,6500.0,85.4727,85.4727,85.3316,85.3757,6500.0
2014-12-24 10:40:00,96.79,96.88,96.76,96.87,3700.0,85.3933,85.4727,85.3668,85.4639,3700.0
2014-12-24 10:45:00,96.89,96.92,96.74,96.76,10700.0,85.4815,85.508,85.3492,85.3668,10700.0
2014-12-24 10:50:00,96.77,96.79,96.7,96.7,6000.0,85.3757,85.3933,85.3139,85.3139,6000.0
2014-12-24 10:55:00,96.72,96.72,96.65,96.69,4300.0,85.3316,85.3316,85.2698,85.3051,4300.0
2014-12-24 11:00:00,96.67,96.68,96.6,96.65,4900.0,85.2874,85.2963,85.2257,85.2698,4900.0
2014-12-24 11:05:00,96.62,96.62,96.49,96.5,13500.0,85.2433,85.2433,85.1286,85.1375,13500.0
2014-12-24 11:10:00,96.51,96.51,96.41,96.41,9900.0,85.1463,85.1463,85.0581,85.0581,9900.0
2014-12-24 11:15:00,96.4,96.44,96.33,96.44,20300.0,85.0492,85.0845,84.9875,85.0845,20300.0
2014-12-24 11:20:00,96.42,96.47,96.38,96.38,11600.0,85.0669,85.111,85.0316,85.0316,11600.0
2014-12-24 11:25:00,96.38,96.4,96.32,96.38,12500.0,85.0316,85.0492,84.9787,85.0316,12500.0
2014-12-24 11:30:00,96.39,96.42,96.19,96.24,31300.0,85.0404,85.0669,84.864,84.9081,31300.0
2014-12-24 11:35:00,96.24,96.25,96.14,96.18,8900.0,84.9081,84.9169,84.8198,84.8551,8900.0
2014-12-24 11:40:00,96.21,96.21,96.14,96.14,9200.0,84.8816,84.8816,84.8198,84.8198,9200.0
2014-12-24 11:45:00,96.17,96.17,96.09,96.15,16100.0,84.8463,84.8463,84.7757,84.8287,16100.0
2014-12-24 11:50:00,96.15,96.2,96.11,96.13,15300.0,84.8287,84.8728,84.7934,84.811,15300.0
2014-12-24 11:55:00,96.12,96.2,96.11,96.17,8400.0,84.8022,84.8728,84.7934,84.8463,8400.0
2014-12-24 12:00:00,96.17,96.2,96.09,96.11,7000.0,84.8463,84.8728,84.7757,84.7934,7000.0
2014-12-24 12:05:00,96.11,96.18,96.11,96.18,4200.0,84.7934,84.8551,84.7934,84.8551,4200.0
2014-12-24 12:10:00,96.18,96.31,96.13,96.31,16800.0,84.8551,84.9698,84.811,84.9698,16800.0
2014-12-24 12:15:00,96.32,96.32,96.25,96.29,6100.0,84.9787,84.9787,84.9169,84.9522,6100.0
2014-12-24 12:20:00,96.3,96.33,96.25,96.26,7100.0,84.961,84.9875,84.9169,84.9257,7100.0
2014-12-24 12:25:00,96.25,96.26,96.22,96.26,5700.0,84.9169,84.9257,84.8904,84.9257,5700.0
2014-12-24 12:30:00,96.25,96.25,96.2,96.2,10400.0,84.9169,84.9169,84.8728,84.8728,10400.0
2014-12-24 12:35:00,96.22,96.22,96.09,96.11,10500.0,84.8904,84.8904,84.7757,84.7934,10500.0
2014-12-24 12:40:00,96.1,96.1,96.01,96.04,20400.0,84.7846,84.7846,84.7052,84.7316,20400.0
2014-12-24 12:45:00,96.04,96.09,96.0,96.06,21700.0,84.7316,84.7757,84.6963,84.7493,21700.0
2014-12-24 12:50:00,96.07,96.2,96.07,96.17,12600.0,84.7581,84.8728,84.7581,84.8463,12600.0
2014-12-24 12:55:00,96.17,96.24,95.99,96.04,34200.0,84.8463,84.9081,84.6875,84.7316,34200.0
2014-12-26 09:30:00,96.14,96.14,95.95,96.0,2800.0,84.8198,84.8198,84.6522,84.6963,2800.0
2014-12-26 09:35:00,96.04,96.29,96.04,96.1,2600.0,84.7316,84.9522,84.7316,84.7846,2600.0
2014-12-26 09:40:00,96.05,96.13,96.01,96.04,5800.0,84.7404,84.811,84.7052,84.7316,5800.0
2014-12-26 09:45:00,96.06,96.15,96.06,96.14,6100.0,84.7493,84.8287,84.7493,84.8198,6100.0
2014-12-26 09:50:00,96.16,96.31,96.16,96.25,2900.0,84.8375,84.9698,84.8375,84.9169,2900.0
2014-12-26 09:55:00,96.22,96.26,96.09,96.15,4300.0,84.8904,84.9257,84.7757,84.8287,4300.0
2014-12-26 10:00:00,96.16,96.3,96.16,96.3,4900.0,84.8375,84.961,84.8375,84.961,4900.0
2014-12-26 10:05:00,96.31,96.37,96.24,96.24,2000.0,84.9698,85.0228,84.9081,84.9081,2000.0
2014-12-26 10:10:00,96.2,96.2,96.02,96.06,4300.0,84.8728,84.8728,84.714,84.7493,4300.0
2014-12-26 10:15:00,96.06,96.07,96.0,96.03,1400.0,84.7493,84.7581,84.6963,84.7228,1400.0
2014-12-26 10:20:00,96.04,96.04,95.9,95.9,2100.0,84.7316,84.7316,84.6081,84.6081,2100.0
2014-12-26 10:25:00,95.92,95.94,95.89,95.91,1400.0,84.6258,84.6434,84.5993,84.6169,1400.0
2014-12-26 10:30:00,95.91,95.91,95.79,95.85,4100.0,84.6169,84.6169,84.5111,84.564,4100.0
2014-12-26 10:35:00,95.86,95.87,95.74,95.8,7300.0,84.5728,84.5816,84.4669,84.5199,7300.0
2014-12-26 10:40:00,95.82,95.91,95.81,95.89,5900.0,84.5375,84.6169,84.5287,84.5993,5900.0
2014-12-26 10:45:00,95.91,95.91,95.85,95.87,3600.0,84.6169,84.6169,84.564,84.5816,3600.0
2014-12-26 10:50:00,95.87,95.95,95.86,95.94,3000.0,84.5816,84.6522,84.5728,84.6434,3000.0
2014-12-26 10:55:00,95.92,96.04,95.92,96.0,2000.0,84.6258,84.7316,84.6258,84.6963,2000.0
2014-12-26 11:00:00,96.02,96.04,95.96,95.96,6200.0,84.714,84.7316,84.661,84.661,6200.0
2014-12-26 11:05:00,95.97,95.97,95.83,95.83,14800.0,84.6699,84.6699,84.5463,84.5463,14800.0
2014-12-26 11:10:00,95.83,95.83,95.74,95.75,5100.0,84.5463,84.5463,84.4669,84.4758,5100.0
2014-12-26 11:15:00,95.74,95.75,95.67,95.68,4200.0,84.4669,84.4758,84.4052,84.414,4200.0
2014-12-26 11:20:00,95.69,95.69,95.65,95.68,1800.0,84.4228,84.4228,84.3875,84.414,1800.0
2014-12-26 11:25:00,95.68,95.74,95.67,95.7,2000.0,84.414,84.4669,84.4052,84.4317,2000.0
2014-12-26 11:30:00,95.7,95.74,95.69,95.7,3800.0,84.4317,84.4669,84.4228,84.4317,3800.0
2014-12-26 11:35:00,95.72,95.74,95.71,95.71,3200.0,84.4493,84.4669,84.4405,84.4405,3200.0
2014-12-26 11:40:00,95.7,95.74,95.7,95.71,1400.0,84.4317,84.4669,84.4317,84.4405,1400.0
2014-12-26 11:45:00,95.7,95.71,95.66,95.66,2300.0,84.4317,84.4405,84.3964,84.3964,2300.0
2014-12-26 11:50:00,95.66,95.66,95.61,95.61,1600.0,84.3964,84.3964,84.3523,84.3523,1600.0
2014-12-26 11:55:00,95.61,95.64,95.6,95.61,2800.0,84.3523,84.3787,84.3434,84.3523,2800.0
2014-12-26 12:00:00,95.61,95.62,95.59,95.6,1800.0,84.3523,84.3611,84.3346,84.3434,1800.0
2014-12-26 12:05:00,95.62,95.63,95.53,95.53,4600.0,84.3611,84.3699,84.2817,84.2817,4600.0
2014-12-26 12:10:00,95.58,95.6,95.52,95.53,5200.0,84.3258,84.3434,84.2729,84.2817,5200.0
2014-12-26 12:15:00,95.56,95.66,95.56,95.63,1800.0,84.3081,84.3964,84.3081,84.3699,1800.0
2014-12-26 12:20:00,95.64,95.75,95.64,95.75,1800.0,84.3787,84.4758,84.3787,84.4758,1800.0
2014-12-26 12:25:00,95.71,95.72,95.65,95.65,6900.0,84.4405,84.4493,84.3875,84.3875,6900.0
2014-12-26 12:30:00,95.65,95.69,95.64,95.64,1800.0,84.3875,84.4228,84.3787,84.3787,1800.0
2014-12-26 12:35:00,95.66,95.67,95.62,95.62,1600.0,84.3964,84.4052,84.3611,84.3611,1600.0
2014-12-26 12:40:00,95.64,95.68,95.64,95.65,2200.0,84.3787,84.414,84.3787,84.3875,2200.0
2014-12-26 12:45:00,95.65,95.7,95.65,95.7,3500.0,84.3875,84.4317,84.3875,84.4317,3500.0
2014-12-26 12:50:00,95.71,95.75,95.69,95.72,5600.0,84.4405,84.4758,84.4228,84.4493,5600.0
2014-12-26 12:55:00,95.71,95.79,95.7,95.79,2800.0,84.4405,84.5111,84.4317,84.5111,2800.0
2014-12-26 13:00:00,95.79,95.81,95.78,95.8,1200.0,84.5111,84.5287,84.5022,84.5199,1200.0
2014-12-26 13:05:00,95.8,95.82,95.78,95.79,2600.0,84.5199,84.5375,84.5022,84.5111,2600.0
2014-12-26 13:10:00,95.78,95.81,95.76,95.77,2600.0,84.5022,84.5287,84.4846,84.4934,2600.0
2014-12-26 13:15:00,95.81,95.88,95.81,95.85,1900.0,84.5287,84.5905,84.5287,84.564,1900.0
2014-12-26 13:20:00,95.84,95.85,95.8,95.82,2800.0,84.5552,84.564,84.5199,84.5375,2800.0
2014-12-26 13:25:00,95.83,95.92,95.83,95.87,3800.0,84.5463,84.6258,84.5463,84.5816,3800.0
2014-12-26 13:30:00,95.88,95.92,95.88,95.91,1300.0,84.5905,84.6258,84.5905,84.6169,1300.0
2014-12-26 13:35:00,95.92,95.97,95.9,95.9,2400.0,84.6258,84.6699,84.6081,84.6081,2400.0
2014-12-26 13:40:00,95.88,95.92,95.88,95.92,1600.0,84.5905,84.6258,84.5905,84.6258,1600.0
2014-12-26 13:45:00,95.94,95.95,95.9,95.9,1500.0,84.6434,84.6522,84.6081,84.6081,1500.0
2014-12-26 13:50:00,95.92,95.97,95.92,95.95,2100.0,84.6258,84.6699,84.6258,84.6522,2100.0
2014-12-26 13:55:00,95.96,95.97,95.95,95.95,900.0,84.661,84.6699,84.6522,84.6522,900.0
2014-12-26 14:00:00,95.94,96.04,95.94,95.98,6000.0,84.6434,84.7316,84.6434,84.6787,6000.0
2014-12-26 14:05:00,95.99,96.04,95.99,96.03,1700.0,84.6875,84.7316,84.6875,84.7228,1700.0
2014-12-26 14:10:00,96.0,96.0,95.96,95.97,1900.0,84.6963,84.6963,84.661,84.6699,1900.0
2014-12-26 14:15:00,95.96,95.96,95.88,95.9,3100.0,84.661,84.661,84.5905,84.6081,3100.0
2014-12-26 14:20:00,95.88,95.89,95.82,95.84,3500.0,84.5905,84.5993,84.5375,84.5552,3500.0
2014-12-26 14:25:00,95.84,95.86,95.82,95.82,2100.0,84.5552,84.5728,84.5375,84.5375,2100.0
2014-12-26 14:30:00,95.83,95.87,95.83,95.86,2500.0,84.5463,84.5816,84.5463,84.5728,2500.0
2014-12-26 14:35:00,95.84,95.84,95.8,95.82,4200.0,84.5552,84.5552,84.5199,84.5375,4200.0
2014-12-26 14:40:00,95.81,95.85,95.8,95.8,4400.0,84.5287,84.564,84.5199,84.5199,4400.0
2014-12-26 14:45:00,95.79,95.79,95.72,95.72,4900.0,84.5111,84.5111,84.4493,84.4493,4900.0
2014-12-26 14:50:00,95.71,95.76,95.69,95.76,2100.0,84.4405,84.4846,84.4228,84.4846,2100.0
2014-12-26 14:55:00,95.75,95.75,95.7,95.7,2900.0,84.4758,84.4758,84.4317,84.4317,2900.0
2014-12-26 15:00:00,95.73,95.76,95.73,95.75,3100.0,84.4581,84.4846,84.4581,84.4758,3100.0
2014-12-26 15:05:00,95.75,95.75,95.69,95.73,9800.0,84.4758,84.4758,84.4228,84.4581,9800.0
2014-12-26 15:10:00,95.72,95.82,95.72,95.81,7300.0,84.4493,84.5375,84.4493,84.5287,7300.0
2014-12-26 15:15:00,95.82,95.87,95.82,95.87,4000.0,84.5375,84.5816,84.5375,84.5816,4000.0
2014-12-26 15:20:00,95.86,95.86,95.78,95.79,10300.0,84.5728,84.5728,84.5022,84.5111,10300.0
2014-12-26 15:25:00,95.79,95.82,95.78,95.8,4900.0,84.5111,84.5375,84.5022,84.5199,4900.0
2014-12-26 15:30:00,95.8,95.81,95.75,95.76,6800.0,84.5199,84.5287,84.4758,84.4846,6800.0
2014-12-26 15:35:00,95.76,95.81,95.73,95.79,11900.0,84.4846,84.5287,84.4581,84.5111,11900.0
2014-12-26 15:40:00,95.79,95.84,95.79,95.8,6200.0,84.5111,84.5552,84.5111,84.5199,6200.0
2014-12-26 15:45:00,95.81,95.84,95.69,95.69,10000.0,84.5287,84.5552,84.4228,84.4228,10000.0
2014-12-26 15:50:00,95.69,95.69,95.61,95.61,12200.0,84.4228,84.4228,84.3523,84.3523,12200.0
2014-12-26 15:55:00,95.6,95.68,95.58,95.65,18400.0,84.3434,84.414,84.3258,84.3875,18400.0
2014-12-29 09:30:00,95.35,95.35,94.79,95.04,24900.0,84.4269,84.4269,83.9311,84.1524,24900.0
2014-12-29 09:35:00,95.1,95.47,95.02,95.24,2300.0,84.2056,84.5332,84.1347,84.3295,2300.0
2014-12-29 09:40:00,95.19,95.41,95.19,95.23,6100.0,84.2853,84.4801,84.2853,84.3207,6100.0
2014-12-29 09:45:00,95.22,95.29,95.07,95.27,15800.0,84.3118,84.3738,84.179,84.3561,15800.0
2014-12-29 09:50:00,95.22,95.37,95.18,95.32,12000.0,84.3118,84.4446,84.2764,84.4004,12000.0
2014-12-29 09:55:00,95.35,95.35,95.2,95.32,5100.0,84.4269,84.4269,84.2941,84.4004,5100.0
2014-12-29 10:00:00,95.29,95.33,95.21,95.26,6100.0,84.3738,84.4092,84.303,84.3472,6100.0
2014-12-29 10:05:00,95.26,95.4,95.26,95.4,11600.0,84.3472,84.4712,84.3472,84.4712,11600.0
2014-12-29 10:10:00,95.39,95.39,95.3,95.36,4700.0,84.4623,84.4623,84.3827,84.4358,4700.0
2014-12-29 10:15:00,95.32,95.33,95.24,95.24,11700.0,84.4004,84.4092,84.3295,84.3295,11700.0
2014-12-29 10:20:00,95.23,95.23,95.12,95.14,8600.0,84.3207,84.3207,84.2233,84.241,8600.0
2014-12-29 10:25:00,95.14,95.18,95.07,95.15,7900.0,84.241,84.2764,84.179,84.2498,7900.0
2014-12-29 10:30:00,95.15,95.15,95.1,95.14,8100.0,84.2498,84.2498,84.2056,84.241,8100.0
2014-12-29 10:35:00,95.14,95.21,95.13,95.19,7200.0,84.241,84.303,84.2321,84.2853,7200.0
2014-12-29 10:40:00,95.19,95.24,95.18,95.24,6400.0,84.2853,84.3295,84.2764,84.3295,6400.0
2014-12-29 10:45:00,95.23,95.28,95.23,95.27,6400.0,84.3207,84.3649,84.3207,84.3561,6400.0
2014-12-29 10:50:00,95.26,95.3,95.23,95.26,12200.0,84.3472,84.3827,84.3207,84.3472,12200.0
2014-12-29 10:55:00,95.24,95.26,95.18,95.18,3100.0,84.3295,84.3472,84.2764,84.2764,3100.0
2014-12-29 11:00:00,95.2,95.22,95.18,95.19,6000.0,84.2941,84.3118,84.2764,84.2853,6000.0
2014-12-29 11:05:00,95.2,95.22,95.18,95.21,15500.0,84.2941,84.3118,84.2764,84.303,15500.0
2014-12-29 11:10:00,95.21,95.22,95.15,95.15,6200.0,84.303,84.3118,84.2498,84.2498,6200.0
2014-12-29 11:15:00,95.15,95.18,95.11,95.14,5300.0,84.2498,84.2764,84.2144,84.241,5300.0
2014-12-29 11:20:00,95.13,95.14,95.08,95.09,18400.0,84.2321,84.241,84.1879,84.1967,18400.0
2014-12-29 11:25:00,95.09,95.15,95.08,95.15,5400.0,84.1967,84.2498,84.1879,84.2498,5400.0
2014-12-29 11:30:00,95.14,95.22,95.12,95.21,5300.0,84.241,84.3118,84.2233,84.303,5300.0
2014-12-29 11:35:00,95.2,95.2,95.17,95.17,1000.0,84.2941,84.2941,84.2675,84.2675,1000.0
2014-12-29 11:40:00,95.16,95.17,95.12,95.12,6000.0,84.2587,84.2675,84.2233,84.2233,6000.0
2014-12-29 11:45:00,95.12,95.14,95.11,95.13,6700.0,84.2233,84.241,84.2144,84.2321,6700.0
2014-12-29 11:50:00,95.13,95.21,95.12,95.19,4100.0,84.2321,84.303,84.2233,84.2853,4100.0
2014-12-29 11:55:00,95.17,95.21,95.17,95.2,6600.0,84.2675,84.303,84.2675,84.2941,6600.0
2014-12-29 12:00:00,95.21,95.35,95.21,95.31,9000.0,84.303,84.4269,84.303,84.3915,9000.0
2014-12-29 12:05:00,95.28,95.28,95.24,95.25,5300.0,84.3649,84.3649,84.3295,84.3384,5300.0
2014-12-29 12:10:00,95.26,95.32,95.26,95.3,4200.0,84.3472,84.4004,84.3472,84.3827,4200.0
2014-12-29 12:15:00,95.3,95.32,95.26,95.26,3400.0,84.3827,84.4004,84.3472,84.3472,3400.0
2014-12-29 12:20:00,95.27,95.27,95.19,95.22,12200.0,84.3561,84.3561,84.2853,84.3118,12200.0
2014-12-29 12:25:00,95.21,95.22,95.21,95.21,3300.0,84.303,84.3118,84.303,84.303,3300.0
2014-12-29 12:30:00,95.21,95.25,95.2,95.22,5700.0,84.303,84.3384,84.2941,84.3118,5700.0
2014-12-29 12:35:00,95.22,95.27,95.22,95.27,1500.0,84.3118,84.3561,84.3118,84.3561,1500.0
2014-12-29 12:40:00,95.27,95.3,95.26,95.3,3600.0,84.3561,84.3827,84.3472,84.3827,3600.0
2014-12-29 12:45:00,95.32,95.36,95.32,95.36,3300.0,84.4004,84.4358,84.4004,84.4358,3300.0
2014-12-29 12:50:00,95.36,95.4,95.36,95.38,6900.0,84.4358,84.4712,84.4358,84.4535,6900.0
2014-12-29 12:55:00,95.38,95.38,95.37,95.37,2100.0,84.4535,84.4535,84.4446,84.4446,2100.0
2014-12-29 13:00:00,95.37,95.37,95.32,95.36,1600.0,84.4446,84.4446,84.4004,84.4358,1600.0
2014-12-29 13:05:00,95.37,95.37,95.29,95.3,4400.0,84.4446,84.4446,84.3738,84.3827,4400.0
2014-12-29 13:10:00,95.28,95.29,95.27,95.27,5800.0,84.3649,84.3738,84.3561,84.3561,5800.0
2014-12-29 13:15:00,95.28,95.29,95.26,95.29,2400.0,84.3649,84.3738,84.3472,84.3738,2400.0
2014-12-29 13:20:00,95.3,95.4,95.3,95.38,6100.0,84.3827,84.4712,84.3827,84.4535,6100.0
2014-12-29 13:25:00,95.38,95.39,95.33,95.34,5800.0,84.4535,84.4623,84.4092,84.4181,5800.0
2014-12-29 13:30:00,95.34,95.35,95.33,95.33,6000.0,84.4181,84.4269,84.4092,84.4092,6000.0
2014-12-29 13:35:00,95.34,95.35,95.33,95.35,3300.0,84.4181,84.4269,84.4092,84.4269,3300.0
2014-12-29 13:40:00,95.35,95.35,95.34,95.34,5100.0,84.4269,84.4269,84.4181,84.4181,5100.0
2014-12-29 13:45:00,95.35,95.35,95.34,95.35,4600.0,84.4269,84.4269,84.4181,84.4269,4600.0
2014-12-29 13:50:00,95.34,95.39,95.33,95.39,11000.0,84.4181,84.4623,84.4092,84.4623,11000.0
2014-12-29 13:55:00,95.42,95.47,95.42,95.47,1500.0,84.4889,84.5332,84.4889,84.5332,1500.0
2014-12-29 14:00:00,95.47,95.47,95.41,95.41,5800.0,84.5332,84.5332,84.4801,84.4801,5800.0
2014-12-29 14:05:00,95.43,95.43,95.39,95.4,4600.0,84.4978,84.4978,84.4623,84.4712,4600.0
2014-12-29 14:10:00,95.41,95.42,95.4,95.41,3300.0,84.4801,84.4889,84.4712,84.4801,3300.0
2014-12-29 14:15:00,95.42,95.44,95.4,95.44,6600.0,84.4889,84.5066,84.4712,84.5066,6600.0
2014-12-29 14:20:00,95.44,95.51,95.38,95.5,5300.0,84.5066,84.5686,84.4535,84.5597,5300.0
2014-12-29 14:25:00,95.51,95.57,95.51,95.54,8900.0,84.5686,84.6217,84.5686,84.5952,8900.0
2014-12-29 14:30:00,95.55,95.55,95.47,95.48,3100.0,84.604,84.604,84.5332,84.542,3100.0
2014-12-29 14:35:00,95.47,95.49,95.45,95.48,3600.0,84.5332,84.5509,84.5155,84.542,3600.0
2014-12-29 14:40:00,95.48,95.48,95.45,95.45,2600.0,84.542,84.542,84.5155,84.5155,2600.0
2014-12-29 14:45:00,95.46,95.46,95.42,95.43,5900.0,84.5243,84.5243,84.4889,84.4978,5900.0
2014-12-29 14:50:00,95.44,95.46,95.42,95.44,5600.0,84.5066,84.5243,84.4889,84.5066,5600.0
2014-12-29 14:55:00,95.44,95.46,95.43,95.45,3900.0,84.5066,84.5243,84.4978,84.5155,3900.0
2014-12-29 15:00:00,95.48,95.5,95.48,95.49,4700.0,84.542,84.5597,84.542,84.5509,4700.0
2014-12-29 15:05:00,95.49,95.5,95.44,95.49,7900.0,84.5509,84.5597,84.5066,84.5509,7900.0
2014-12-29 15:10:00,95.49,95.49,95.46,95.48,4800.0,84.5509,84.5509,84.5243,84.542,4800.0
2014-12-29 15:15:00,95.49,95.49,95.47,95.48,8500.0,84.5509,84.5509,84.5332,84.542,8500.0
2014-12-29 15:20:00,95.49,95.49,95.46,95.47,8800.0,84.5509,84.5509,84.5243,84.5332,8800.0
2014-12-29 15:25:00,95.48,95.48,95.41,95.41,5400.0,84.542,84.542,84.4801,84.4801,5400.0
2014-12-29 15:30:00,95.42,95.47,95.42,95.43,10700.0,84.4889,84.5332,84.4889,84.4978,10700.0
2014-12-29 15:35:00,95.43,95.44,95.4,95.4,12100.0,84.4978,84.5066,84.4712,84.4712,12100.0
2014-12-29 15:40:00,95.4,95.49,95.4,95.48,11700.0,84.4712,84.5509,84.4712,84.542,11700.0
2014-12-29 15:45:00,95.49,95.56,95.48,95.48,24100.0,84.5509,84.6129,84.542,84.542,24100.0
2014-12-29 15:50:00,95.49,95.49,95.44,95.45,16800.0,84.5509,84.5509,84.5066,84.5155,16800.0
2014-12-29 15:55:00,95.47,95.47,95.41,95.44,28400.0,84.5332,84.5332,84.4801,84.5066,28400.0
2014-12-30 09:30:00,95.43,95.84,95.43,95.8,12400.0,84.4978,84.8608,84.4978,84.8254,12400.0
2014-12-30 09:35:00,95.79,95.79,95.45,95.46,3100.0,84.8165,84.8165,84.5155,84.5243,3100.0
2014-12-30 09:40:00,95.4,95.76,95.4,95.74,17700.0,84.4712,84.79,84.4712,84.7722,17700.0
2014-12-30 09:45:00,95.69,95.71,95.44,95.5,4900.0,84.728,84.7457,84.5066,84.5597,4900.0
2014-12-30 09:50:00,95.5,95.57,95.39,95.41,4100.0,84.5597,84.6217,84.4623,84.4801,4100.0
2014-12-30 09:55:00,95.38,95.38,95.14,95.21,5900.0,84.4535,84.4535,84.241,84.303,5900.0
2014-12-30 10:00:00,95.22,95.41,95.11,95.23,6300.0,84.3118,84.4801,84.2144,84.3207,6300.0
2014-12-30 10:05:00,95.23,95.39,95.22,95.36,4600.0,84.3207,84.4623,84.3118,84.4358,4600.0
2014-12-30 10:10:00,95.26,95.55,95.26,95.54,4100.0,84.3472,84.604,84.3472,84.5952,4100.0
2014-12-30 10:15:00,95.53,95.69,95.52,95.68,9100.0,84.5863,84.728,84.5775,84.7191,9100.0
2014-12-30 10:20:00,95.69,95.72,95.66,95.72,5600.0,84.728,84.7545,84.7014,84.7545,5600.0
2014-12-30 10:25:00,95.66,95.72,95.66,95.67,4600.0,84.7014,84.7545,84.7014,84.7103,4600.0
2014-12-30 10:30:00,95.66,95.66,95.55,95.55,4100.0,84.7014,84.7014,84.604,84.604,4100.0
2014-12-30 10:35:00,95.55,95.55,95.47,95.5,5400.0,84.604,84.604,84.5332,84.5597,5400.0
2014-12-30 10:40:00,95.51,95.53,95.45,95.51,3200.0,84.5686,84.5863,84.5155,84.5686,3200.0
2014-12-30 10:45:00,95.51,95.63,95.49,95.63,3800.0,84.5686,84.6749,84.5509,84.6749,3800.0
2014-12-30 10:50:00,95.63,95.75,95.62,95.68,5000.0,84.6749,84.7811,84.666,84.7191,5000.0
2014-12-30 10:55:00,95.68,95.85,95.64,95.81,13700.0,84.7191,84.8696,84.6837,84.8342,13700.0
2014-12-30 11:00:00,95.83,95.92,95.79,95.79,7700.0,84.8519,84.9316,84.8165,84.8165,7700.0
2014-12-30 11:05:00,95.79,95.95,95.79,95.95,5700.0,84.8165,84.9582,84.8165,84.9582,5700.0
2014-12-30 11:10:00,95.92,95.94,95.79,95.83,5500.0,84.9316,84.9493,84.8165,84.8519,5500.0
2014-12-30 11:15:00,95.82,95.95,95.8,95.94,12700.0,84.8431,84.9582,84.8254,84.9493,12700.0
2014-12-30 11:20:00,95.96,96.08,95.96,96.01,5900.0,84.967,85.0733,84.967,85.0113,5900.0
2014-12-30 11:25:00,96.03,96.07,96.0,96.03,2600.0,85.029,85.0644,85.0025,85.029,2600.0
2014-12-30 11:30:00,96.03,96.03,95.9,95.91,1700.0,85.029,85.029,84.9139,84.9228,1700.0
2014-12-30 11:35:00,95.91,95.94,95.87,95.94,4900.0,84.9228,84.9493,84.8874,84.9493,4900.0
2014-12-30 11:40:00,95.92,95.93,95.81,95.81,10500.0,84.9316,84.9405,84.8342,84.8342,10500.0
2014-12-30 11:45:00,95.81,95.85,95.79,95.81,4400.0,84.8342,84.8696,84.8165,84.8342,4400.0
2014-12-30 11:50:00,95.8,95.82,95.77,95.78,3500.0,84.8254,84.8431,84.7988,84.8077,3500.0
2014-12-30 11:55:00,95.78,95.81,95.74,95.75,2500.0,84.8077,84.8342,84.7722,84.7811,2500.0
2014-12-30 12:00:00,95.75,95.82,95.75,95.82,1700.0,84.7811,84.8431,84.7811,84.8431,1700.0
2014-12-30 12:05:00,95.82,95.86,95.79,95.79,3000.0,84.8431,84.8785,84.8165,84.8165,3000.0
2014-12-30 12:10:00,95.8,95.81,95.76,95.78,2200.0,84.8254,84.8342,84.79,84.8077,2200.0
2014-12-30 12:15:00,95.77,95.77,95.7,95.74,7300.0,84.7988,84.7988,84.7368,84.7722,7300.0
2014-12-30 12:20:00,95.74,95.75,95.64,95.7,2300.0,84.7722,84.7811,84.6837,84.7368,2300.0
2014-12-30 12:25:00,95.68,95.69,95.61,95.66,4900.0,84.7191,84.728,84.6571,84.7014,4900.0
2014-12-30 12:30:00,95.67,95.76,95.65,95.69,4500.0,84.7103,84.79,84.6926,84.728,4500.0
2014-12-30 12:35:00,95.69,95.69,95.62,95.63,3100.0,84.728,84.728,84.666,84.6749,3100.0
2014-12-30 12:40:00,95.63,95.63,95.56,95.56,5500.0,84.6749,84.6749,84.6129,84.6129,5500.0
2014-12-30 12:45:00,95.56,95.69,95.55,95.69,7500.0,84.6129,84.728,84.604,84.728,7500.0
2014-12-30 12:50:00,95.7,95.74,95.67,95.68,4200.0,84.7368,84.7722,84.7103,84.7191,4200.0
2014-12-30 12:55:00,95.68,95.72,95.65,95.71,2400.0,84.7191,84.7545,84.6926,84.7457,2400.0
2014-12-30 13:00:00,95.7,95.7,95.61,95.62,2500.0,84.7368,84.7368,84.6571,84.666,2500.0
2014-12-30 13:05:00,95.56,95.63,95.53,95.6,8000.0,84.6129,84.6749,84.5863,84.6483,8000.0
2014-12-30 13:10:00,95.64,95.7,95.62,95.67,4100.0,84.6837,84.7368,84.666,84.7103,4100.0
2014-12-30 13:15:00,95.68,95.7,95.64,95.67,7300.0,84.7191,84.7368,84.6837,84.7103,7300.0
2014-12-30 13:20:00,95.65,95.69,95.62,95.64,9400.0,84.6926,84.728,84.666,84.6837,9400.0
2014-12-30 13:25:00,95.63,95.65,95.58,95.58,4600.0,84.6749,84.6926,84.6306,84.6306,4600.0
2014-12-30 13:30:00,95.58,95.61,95.57,95.59,6400.0,84.6306,84.6571,84.6217,84.6394,6400.0
2014-12-30 13:35:00,95.57,95.62,95.57,95.62,3500.0,84.6217,84.666,84.6217,84.666,3500.0
2014-12-30 13:40:00,95.62,95.62,95.45,95.45,4400.0,84.666,84.666,84.5155,84.5155,4400.0
2014-12-30 13:45:00,95.49,95.5,95.45,95.47,5700.0,84.5509,84.5597,84.5155,84.5332,5700.0
2014-12-30 13:50:00,95.48,95.48,95.41,95.43,6900.0,84.542,84.542,84.4801,84.4978,6900.0
2014-12-30 13:55:00,95.45,95.51,95.43,95.5,1700.0,84.5155,84.5686,84.4978,84.5597,1700.0
2014-12-30 14:00:00,95.46,95.48,95.43,95.45,2200.0,84.5243,84.542,84.4978,84.5155,2200.0
2014-12-30 14:05:00,95.44,95.46,95.41,95.41,2900.0,84.5066,84.5243,84.4801,84.4801,2900.0
2014-12-30 14:10:00,95.42,95.48,95.41,95.48,4200.0,84.4889,84.542,84.4801,84.542,4200.0
2014-12-30 14:15:00,95.46,95.53,95.46,95.53,4000.0,84.5243,84.5863,84.5243,84.5863,4000.0
2014-12-30 14:20:00,95.54,95.54,95.49,95.51,9900.0,84.5952,84.5952,84.5509,84.5686,9900.0
2014-12-30 14:25:00,95.52,95.58,95.52,95.58,7000.0,84.5775,84.6306,84.5775,84.6306,7000.0
2014-12-30 14:30:00,95.58,95.66,95.57,95.62,11000.0,84.6306,84.7014,84.6217,84.666,11000.0
2014-12-30 14:35:00,95.62,95.79,95.61,95.76,10900.0,84.666,84.8165,84.6571,84.79,10900.0
2014-12-30 14:40:00,95.76,95.83,95.76,95.81,6500.0,84.79,84.8519,84.79,84.8342,6500.0
2014-12-30 14:45:00,95.82,95.94,95.82,95.89,4000.0,84.8431,84.9493,84.8431,84.9051,4000.0
2014-12-30 14:50:00,95.91,95.94,95.9,95.93,2100.0,84.9228,84.9493,84.9139,84.9405,2100.0
2014-12-30 14:55:00,95.93,95.94,95.89,95.93,7900.0,84.9405,84.9493,84.9051,84.9405,7900.0
2014-12-30 15:00:00,95.93,95.93,95.85,95.86,8400.0,84.9405,84.9405,84.8696,84.8785,8400.0
2014-12-30 15:05:00,95.88,95.92,95.87,95.87,3700.0,84.8962,84.9316,84.8874,84.8874,3700.0
2014-12-30 15:10:00,95.86,95.86,95.73,95.73,6400.0,84.8785,84.8785,84.7634,84.7634,6400.0
2014-12-30 15:15:00,95.73,95.76,95.71,95.73,11000.0,84.7634,84.79,84.7457,84.7634,11000.0
2014-12-30 15:20:00,95.71,95.75,95.7,95.72,5500.0,84.7457,84.7811,84.7368,84.7545,5500.0
2014-12-30 15:25:00,95.71,95.72,95.68,95.69,6200.0,84.7457,84.7545,84.7191,84.728,6200.0
2014-12-30 15:30:00,95.7,95.78,95.7,95.75,8500.0,84.7368,84.8077,84.7368,84.7811,8500.0
2014-12-30 15:35:00,95.77,95.84,95.76,95.81,6500.0,84.7988,84.8608,84.79,84.8342,6500.0
2014-12-30 15:40:00,95.82,95.82,95.7,95.73,10600.0,84.8431,84.8431,84.7368,84.7634,10600.0
2014-12-30 15:45:00,95.71,95.71,95.64,95.68,13000.0,84.7457,84.7457,84.6837,84.7191,13000.0
2014-12-30 15:50:00,95.67,95.68,95.54,95.63,16500.0,84.7103,84.7191,84.5952,84.6749,16500.0
2014-12-30 15:55:00,95.62,95.63,95.53,95.57,37400.0,84.666,84.6749,84.5863,84.6217,37400.0
2014-12-31 09:30:00,95.98,96.33,95.91,96.0,15000.0,84.9848,85.2947,84.9228,85.0025,15000.0
2014-12-31 09:35:00,95.96,96.01,95.92,95.98,3000.0,84.967,85.0113,84.9316,84.9848,3000.0
2014-12-31 09:40:00,96.0,96.28,95.97,96.08,5200.0,85.0025,85.2504,84.9759,85.0733,5200.0
2014-12-31 09:45:00,96.1,96.18,96.05,96.05,2700.0,85.091,85.1618,85.0467,85.0467,2700.0
2014-12-31 09:50:00,96.02,96.18,95.96,96.11,4300.0,85.0202,85.1618,84.967,85.0999,4300.0
2014-12-31 09:55:00,96.05,96.25,96.05,96.16,5900.0,85.0467,85.2238,85.0467,85.1441,5900.0
2014-12-31 10:00:00,96.15,96.23,96.06,96.17,10700.0,85.1353,85.2061,85.0556,85.153,10700.0
2014-12-31 10:05:00,96.19,96.22,96.14,96.22,7100.0,85.1707,85.1973,85.1264,85.1973,7100.0
2014-12-31 10:10:00,96.21,96.21,96.06,96.06,5300.0,85.1884,85.1884,85.0556,85.0556,5300.0
2014-12-31 10:15:00,96.08,96.09,95.97,96.03,5200.0,85.0733,85.0822,84.9759,85.029,5200.0
2014-12-31 10:20:00,96.01,96.12,96.0,96.12,3100.0,85.0113,85.1087,85.0025,85.1087,3100.0
2014-12-31 10:25:00,96.12,96.12,96.04,96.08,8100.0,85.1087,85.1087,85.0379,85.0733,8100.0
2014-12-31 10:30:00,96.08,96.08,96.0,96.01,7200.0,85.0733,85.0733,85.0025,85.0113,7200.0
2014-12-31 10:35:00,96.02,96.05,95.99,96.01,2000.0,85.0202,85.0467,84.9936,85.0113,2000.0
2014-12-31 10:40:00,96.01,96.06,95.99,95.99,3900.0,85.0113,85.0556,84.9936,84.9936,3900.0
2014-12-31 10:45:00,96.03,96.07,96.01,96.01,4200.0,85.029,85.0644,85.0113,85.0113,4200.0
2014-12-31 10:50:00,96.04,96.13,96.04,96.1,2700.0,85.0379,85.1176,85.0379,85.091,2700.0
2014-12-31 10:55:00,96.1,96.14,96.08,96.14,3000.0,85.091,85.1264,85.0733,85.1264,3000.0
2014-12-31 11:00:00,96.14,96.15,96.05,96.11,9500.0,85.1264,85.1353,85.0467,85.0999,9500.0
2014-12-31 11:05:00,96.12,96.15,96.07,96.07,2900.0,85.1087,85.1353,85.0644,85.0644,2900.0
2014-12-31 11:10:00,96.04,96.06,95.89,95.91,9100.0,85.0379,85.0556,84.9051,84.9228,9100.0
2014-12-31 11:15:00,95.9,95.9,95.82,95.82,3600.0,84.9139,84.9139,84.8431,84.8431,3600.0
2014-12-31 11:20:00,95.84,95.91,95.82,95.86,6100.0,84.8608,84.9228,84.8431,84.8785,6100.0
2014-12-31 11:25:00,95.84,95.87,95.82,95.86,3300.0,84.8608,84.8874,84.8431,84.8785,3300.0
2014-12-31 11:30:00,95.86,95.86,95.8,95.86,3800.0,84.8785,84.8785,84.8254,84.8785,3800.0
2014-12-31 11:35:00,95.86,95.91,95.85,95.85,3100.0,84.8785,84.9228,84.8696,84.8696,3100.0
2014-12-31 11:40:00,95.85,95.89,95.84,95.85,3700.0,84.8696,84.9051,84.8608,84.8696,3700.0
2014-12-31 11:45:00,95.85,95.93,95.85,95.93,2300.0,84.8696,84.9405,84.8696,84.9405,2300.0
2014-12-31 11:50:00,95.92,95.92,95.8,95.8,4300.0,84.9316,84.9316,84.8254,84.8254,4300.0
2014-12-31 11:55:00,95.82,95.9,95.81,95.89,4600.0,84.8431,84.9139,84.8342,84.9051,4600.0
2014-12-31 12:00:00,95.91,95.93,95.78,95.79,6500.0,84.9228,84.9405,84.8077,84.8165,6500.0
2014-12-31 12:05:00,95.8,95.9,95.78,95.78,4700.0,84.8254,84.9139,84.8077,84.8077,4700.0
2014-12-31 12:10:00,95.8,95.82,95.8,95.81,1200.0,84.8254,84.8431,84.8254,84.8342,1200.0
2014-12-31 12:15:00,95.83,95.85,95.79,95.8,6000.0,84.8519,84.8696,84.8165,84.8254,6000.0
2014-12-31 12:20:00,95.8,95.8,95.71,95.71,7200.0,84.8254,84.8254,84.7457,84.7457,7200.0
2014-12-31 12:25:00,95.7,95.7,95.47,95.54,13400.0,84.7368,84.7368,84.5332,84.5952,13400.0
2014-12-31 12:30:00,95.56,95.62,95.5,95.52,12000.0,84.6129,84.666,84.5597,84.5775,12000.0
2014-12-31 12:35:00,95.49,95.54,95.49,95.51,2400.0,84.5509,84.5952,84.5509,84.5686,2400.0
2014-12-31 12:40:00,95.49,95.49,95.42,95.48,4500.0,84.5509,84.5509,84.4889,84.542,4500.0
2014-12-31 12:45:00,95.46,95.46,95.38,95.39,2300.0,84.5243,84.5243,84.4535,84.4623,2300.0
2014-12-31 12:50:00,95.37,95.38,95.27,95.33,7100.0,84.4446,84.4535,84.3561,84.4092,7100.0
2014-12-31 12:55:00,95.25,95.3,95.23,95.23,1300.0,84.3384,84.3827,84.3207,84.3207,1300.0
2014-12-31 13:00:00,95.24,95.33,95.22,95.31,14400.0,84.3295,84.4092,84.3118,84.3915,14400.0
2014-12-31 13:05:00,95.31,95.37,95.28,95.28,11500.0,84.3915,84.4446,84.3649,84.3649,11500.0
2014-12-31 13:10:00,95.29,95.31,95.17,95.17,4100.0,84.3738,84.3915,84.2675,84.2675,4100.0
2014-12-31 13:15:00,95.14,95.15,95.02,95.08,30500.0,84.241,84.2498,84.1347,84.1879,30500.0
2014-12-31 13:20:00,95.09,95.1,95.04,95.04,1200.0,84.1967,84.2056,84.1524,84.1524,1200.0
2014-12-31 13:25:00,95.05,95.08,95.03,95.08,2500.0,84.1613,84.1879,84.1436,84.1879,2500.0
2014-12-31 13:30:00,95.08,95.17,95.04,95.16,19300.0,84.1879,84.2675,84.1524,84.2587,19300.0
2014-12-31 13:35:00,95.15,95.2,95.15,95.2,5300.0,84.2498,84.2941,84.2498,84.2941,5300.0
2014-12-31 13:40:00,95.21,95.33,95.21,95.33,5600.0,84.303,84.4092,84.303,84.4092,5600.0
2014-12-31 13:45:00,95.34,95.37,95.28,95.28,6100.0,84.4181,84.4446,84.3649,84.3649,6100.0
2014-12-31 13:50:00,95.29,95.29,95.23,95.24,4200.0,84.3738,84.3738,84.3207,84.3295,4200.0
2014-12-31 13:55:00,95.22,95.22,95.12,95.18,4700.0,84.3118,84.3118,84.2233,84.2764,4700.0
2014-12-31 14:00:00,95.2,95.2,95.15,95.15,3400.0,84.2941,84.2941,84.2498,84.2498,3400.0
2014-12-31 14:05:00,95.15,95.19,95.06,95.13,9700.0,84.2498,84.2853,84.1701,84.2321,9700.0
2014-12-31 14:10:00,95.12,95.16,95.07,95.07,5800.0,84.2233,84.2587,84.179,84.179,5800.0
2014-12-31 14:15:00,95.07,95.07,94.93,95.01,9500.0,84.179,84.179,84.055,84.1259,9500.0
2014-12-31 14:20:00,94.98,94.98,94.86,94.94,5400.0,84.0993,84.0993,83.9931,84.0639,5400.0
2014-12-31 14:25:00,94.94,95.0,94.91,94.92,5300.0,84.0639,84.117,84.0373,84.0462,5300.0
2014-12-31 14:30:00,94.92,94.94,94.86,94.87,6400.0,84.0462,84.0639,83.9931,84.0019,6400.0
2014-12-31 14:35:00,94.86,94.86,94.61,94.61,6800.0,83.9931,83.9931,83.7717,83.7717,6800.0
2014-12-31 14:40:00,94.62,94.67,94.56,94.64,10500.0,83.7806,83.8248,83.7274,83.7983,10500.0
2014-12-31 14:45:00,94.63,94.69,94.61,94.69,4200.0,83.7894,83.8425,83.7717,83.8425,4200.0
2014-12-31 14:50:00,94.67,94.77,94.64,94.74,11300.0,83.8248,83.9134,83.7983,83.8868,11300.0
2014-12-31 14:55:00,94.73,94.8,94.72,94.75,13200.0,83.878,83.9399,83.8691,83.8957,13200.0
2014-12-31 15:00:00,94.75,94.76,94.68,94.75,16500.0,83.8957,83.9045,83.8337,83.8957,16500.0
2014-12-31 15:05:00,94.75,94.77,94.66,94.68,6700.0,83.8957,83.9134,83.816,83.8337,6700.0
2014-12-31 15:10:00,94.71,94.81,94.67,94.79,8400.0,83.8602,83.9488,83.8248,83.9311,8400.0
2014-12-31 15:15:00,94.79,94.92,94.79,94.9,7400.0,83.9311,84.0462,83.9311,84.0285,7400.0
2014-12-31 15:20:00,94.89,94.98,94.86,94.97,7200.0,84.0196,84.0993,83.9931,84.0905,7200.0
2014-12-31 15:25:00,94.97,94.97,94.9,94.9,14900.0,84.0905,84.0905,84.0285,84.0285,14900.0
2014-12-31 15:30:00,94.91,94.95,94.79,94.86,10400.0,84.0373,84.0727,83.9311,83.9931,10400.0
2014-12-31 15:35:00,94.83,94.89,94.82,94.83,13300.0,83.9665,84.0196,83.9576,83.9665,13300.0
2014-12-31 15:40:00,94.82,94.83,94.67,94.74,23400.0,83.9576,83.9665,83.8248,83.8868,23400.0
2014-12-31 15:45:00,94.72,94.73,94.46,94.5,25700.0,83.8691,83.878,83.6389,83.6743,25700.0
2014-12-31 15:50:00,94.47,94.47,94.25,94.36,34300.0,83.6477,83.6477,83.4529,83.5503,34300.0
2014-12-31 15:55:00,94.36,94.49,94.28,94.3,61300.0,83.5503,83.6654,83.4795,83.4972,61300.0
2015-01-02 09:30:00,94.7,95.09,94.7,95.09,12200.0,83.8514,84.1967,83.8514,84.1967,12200.0
2015-01-02 09:35:00,95.1,95.43,95.07,95.32,10400.0,84.2056,84.4978,84.179,84.4004,10400.0
2015-01-02 09:40:00,95.32,95.45,95.27,95.34,13200.0,84.4004,84.5155,84.3561,84.4181,13200.0
2015-01-02 09:45:00,95.31,95.31,95.13,95.13,16000.0,84.3915,84.3915,84.2321,84.2321,16000.0
2015-01-02 09:50:00,95.17,95.18,94.95,94.95,7900.0,84.2675,84.2764,84.0727,84.0727,7900.0
2015-01-02 09:55:00,94.97,95.06,94.94,94.95,5300.0,84.0905,84.1701,84.0639,84.0727,5300.0
2015-01-02 10:00:00,94.89,94.98,94.75,94.85,8800.0,84.0196,84.0993,83.8957,83.9842,8800.0
2015-01-02 10:05:00,94.88,94.92,94.49,94.53,20600.0,84.0108,84.0462,83.6654,83.7009,20600.0
2015-01-02 10:10:00,94.56,94.71,94.51,94.68,14700.0,83.7274,83.8602,83.6832,83.8337,14700.0
2015-01-02 10:15:00,94.68,94.69,94.34,94.35,12300.0,83.8337,83.8425,83.5326,83.5415,12300.0
2015-01-02 10:20:00,94.37,94.44,94.28,94.42,11100.0,83.5592,83.6212,83.4795,83.6035,11100.0
2015-01-02 10:25:00,94.42,94.65,94.41,94.6,8500.0,83.6035,83.8071,83.5946,83.7628,8500.0
2015-01-02 10:30:00,94.58,94.59,94.33,94.38,11600.0,83.7451,83.754,83.5238,83.568,11600.0
2015-01-02 10:35:00,94.39,94.5,94.31,94.31,10200.0,83.5769,83.6743,83.5061,83.5061,10200.0
2015-01-02 10:40:00,94.3,94.3,94.05,94.14,12900.0,83.4972,83.4972,83.2759,83.3555,12900.0
2015-01-02 10:45:00,94.14,94.23,94.12,94.2,8300.0,83.3555,83.4352,83.3378,83.4087,8300.0
2015-01-02 10:50:00,94.2,94.21,94.07,94.19,6500.0,83.4087,83.4175,83.2936,83.3998,6500.0
2015-01-02 10:55:00,94.2,94.33,94.2,94.3,15900.0,83.4087,83.5238,83.4087,83.4972,15900.0
2015-01-02 11:00:00,94.28,94.28,94.09,94.1,9900.0,83.4795,83.4795,83.3113,83.3201,9900.0
2015-01-02 11:05:00,94.09,94.14,93.99,94.1,24400.0,83.3113,83.3555,83.2227,83.3201,24400.0
2015-01-02 11:10:00,94.07,94.09,93.79,93.86,8400.0,83.2936,83.3113,83.0456,83.1076,8400.0
2015-01-02 11:15:00,93.88,93.99,93.78,93.81,6300.0,83.1253,83.2227,83.0368,83.0633,6300.0
2015-01-02 11:20:00,93.79,93.82,93.72,93.82,12200.0,83.0456,83.0722,82.9837,83.0722,12200.0
2015-01-02 11:25:00,93.79,93.86,93.74,93.74,6900.0,83.0456,83.1076,83.0014,83.0014,6900.0
2015-01-02 11:30:00,93.77,93.8,93.7,93.7,7600.0,83.0279,83.0545,82.9659,82.9659,7600.0
2015-01-02 11:35:00,93.72,93.74,93.63,93.66,10300.0,82.9837,83.0014,82.904,82.9305,10300.0
2015-01-02 11:40:00,93.64,93.66,93.45,93.49,27800.0,82.9128,82.9305,82.7446,82.78,27800.0
2015-01-02 11:45:00,93.52,93.53,93.48,93.48,15500.0,82.8066,82.8154,82.7711,82.7711,15500.0
2015-01-02 11:50:00,93.46,93.46,93.35,93.39,19600.0,82.7534,82.7534,82.656,82.6915,19600.0
2015-01-02 11:55:00,93.41,93.51,93.4,93.47,21100.0,82.7092,82.7977,82.7003,82.7623,21100.0
2015-01-02 12:00:00,93.47,93.55,93.45,93.55,8800.0,82.7623,82.8331,82.7446,82.8331,8800.0
2015-01-02 12:05:00,93.6,93.62,93.53,93.59,13400.0,82.8774,82.8951,82.8154,82.8685,13400.0
2015-01-02 12:10:00,93.59,93.59,93.5,93.53,10300.0,82.8685,82.8685,82.7889,82.8154,10300.0
2015-01-02 12:15:00,93.56,93.61,93.49,93.61,11500.0,82.842,82.8863,82.78,82.8863,11500.0
2015-01-02 12:20:00,93.63,93.64,93.57,93.59,6900.0,82.904,82.9128,82.8508,82.8685,6900.0
2015-01-02 12:25:00,93.59,93.66,93.54,93.57,14700.0,82.8685,82.9305,82.8243,82.8508,14700.0
2015-01-02 12:30:00,93.61,93.68,93.53,93.63,8500.0,82.8863,82.9482,82.8154,82.904,8500.0
2015-01-02 12:35:00,93.67,93.68,93.61,93.66,8400.0,82.9394,82.9482,82.8863,82.9305,8400.0
2015-01-02 12:40:00,93.66,93.67,93.56,93.56,5200.0,82.9305,82.9394,82.842,82.842,5200.0
2015-01-02 12:45:00,93.55,93.56,93.41,93.43,10300.0,82.8331,82.842,82.7092,82.7269,10300.0
2015-01-02 12:50:00,93.4,93.48,93.37,93.48,4900.0,82.7003,82.7711,82.6738,82.7711,4900.0
2015-01-02 12:55:00,93.5,93.51,93.35,93.35,7200.0,82.7889,82.7977,82.656,82.656,7200.0
2015-01-02 13:00:00,93.37,93.37,93.23,93.25,35200.0,82.6738,82.6738,82.5498,82.5675,35200.0
2015-01-02 13:05:00,93.26,93.36,93.13,93.25,38400.0,82.5764,82.6649,82.4612,82.5675,38400.0
2015-01-02 13:10:00,93.27,93.37,93.19,93.37,45500.0,82.5852,82.6738,82.5144,82.6738,45500.0
2015-01-02 13:15:00,93.39,93.46,93.37,93.46,25000.0,82.6915,82.7534,82.6738,82.7534,25000.0
2015-01-02 13:20:00,93.46,93.5,93.45,93.5,9200.0,82.7534,82.7889,82.7446,82.7889,9200.0
2015-01-02 13:25:00,93.5,93.5,93.25,93.28,8500.0,82.7889,82.7889,82.5675,82.5941,8500.0
2015-01-02 13:30:00,93.29,93.35,93.18,93.3,6600.0,82.6029,82.656,82.5055,82.6118,6600.0
2015-01-02 13:35:00,93.3,93.4,93.3,93.34,4800.0,82.6118,82.7003,82.6118,82.6472,4800.0
2015-01-02 13:40:00,93.37,93.41,93.25,93.29,14100.0,82.6738,82.7092,82.5675,82.6029,14100.0
2015-01-02 13:45:00,93.32,93.4,93.31,93.33,8200.0,82.6295,82.7003,82.6206,82.6383,8200.0
2015-01-02 13:50:00,93.36,93.44,93.22,93.41,22300.0,82.6649,82.7357,82.5409,82.7092,22300.0
2015-01-02 13:55:00,93.44,93.46,93.39,93.39,5400.0,82.7357,82.7534,82.6915,82.6915,5400.0
2015-01-02 14:00:00,93.41,93.58,93.39,93.56,16900.0,82.7092,82.8597,82.6915,82.842,16900.0
2015-01-02 14:05:00,93.54,93.73,93.53,93.73,8700.0,82.8243,82.9925,82.8154,82.9925,8700.0
2015-01-02 14:10:00,93.75,93.79,93.72,93.73,6000.0,83.0102,83.0456,82.9837,82.9925,6000.0
2015-01-02 14:15:00,93.71,93.71,93.56,93.57,6100.0,82.9748,82.9748,82.842,82.8508,6100.0
2015-01-02 14:20:00,93.56,93.56,93.46,93.51,11800.0,82.842,82.842,82.7534,82.7977,11800.0
2015-01-02 14:25:00,93.5,93.6,93.48,93.48,14300.0,82.7889,82.8774,82.7711,82.7711,14300.0
2015-01-02 14:30:00,93.48,93.53,93.46,93.49,10100.0,82.7711,82.8154,82.7534,82.78,10100.0
2015-01-02 14:35:00,93.52,93.63,93.5,93.63,7800.0,82.8066,82.904,82.7889,82.904,7800.0
2015-01-02 14:40:00,93.64,93.7,93.57,93.61,8300.0,82.9128,82.9659,82.8508,82.8863,8300.0
2015-01-02 14:45:00,93.63,93.64,93.49,93.62,8900.0,82.904,82.9128,82.78,82.8951,8900.0
2015-01-02 14:50:00,93.62,93.69,93.54,93.58,9300.0,82.8951,82.9571,82.8243,82.8597,9300.0
2015-01-02 14:55:00,93.6,93.6,93.49,93.5,10600.0,82.8774,82.8774,82.78,82.7889,10600.0
2015-01-02 15:00:00,93.5,93.55,93.47,93.51,12500.0,82.7889,82.8331,82.7623,82.7977,12500.0
2015-01-02 15:05:00,93.49,93.54,93.43,93.44,20200.0,82.78,82.8243,82.7269,82.7357,20200.0
2015-01-02 15:10:00,93.42,93.42,93.25,93.32,23200.0,82.718,82.718,82.5675,82.6295,23200.0
2015-01-02 15:15:00,93.32,93.4,93.31,93.35,11100.0,82.6295,82.7003,82.6206,82.656,11100.0
2015-01-02 15:20:00,93.41,93.53,93.41,93.52,17800.0,82.7092,82.8154,82.7092,82.8066,17800.0
2015-01-02 15:25:00,93.52,93.61,93.52,93.55,14500.0,82.8066,82.8863,82.8066,82.8331,14500.0
2015-01-02 15:30:00,93.56,93.62,93.54,93.62,35800.0,82.842,82.8951,82.8243,82.8951,35800.0
2015-01-02 15:35:00,93.61,93.76,93.61,93.68,26300.0,82.8863,83.0191,82.8863,82.9482,26300.0
2015-01-02 15:40:00,93.67,93.9,93.64,93.9,54100.0,82.9394,83.143,82.9128,83.143,54100.0
2015-01-02 15:45:00,93.89,94.14,93.89,94.13,54100.0,83.1342,83.3555,83.1342,83.3467,54100.0
2015-01-02 15:50:00,94.13,94.18,94.05,94.07,40000.0,83.3467,83.391,83.2759,83.2936,40000.0
2015-01-02 15:55:00,94.07,94.11,93.98,93.98,73200.0,83.2936,83.329,83.2139,83.2139,73200.0
2015-01-05 09:30:00,90.82,93.11,90.82,92.89,59000.0,80.4159,82.4435,80.4159,82.2487,59000.0
2015-01-05 09:35:00,92.88,93.25,92.88,93.04,20300.0,82.2399,82.5675,82.2399,82.3816,20300.0
2015-01-05 09:40:00,93.08,93.3,93.01,93.23,11200.0,82.417,82.6118,82.355,82.5498,11200.0
2015-01-05 09:45:00,93.24,93.36,93.17,93.3,20900.0,82.5586,82.6649,82.4967,82.6118,20900.0
2015-01-05 09:50:00,93.33,93.42,93.08,93.08,15500.0,82.6383,82.718,82.417,82.417,15500.0
2015-01-05 09:55:00,93.05,93.27,92.98,93.09,28900.0,82.3904,82.5852,82.3284,82.4258,28900.0
2015-01-05 10:00:00,93.08,93.31,92.94,93.31,19300.0,82.417,82.6206,82.293,82.6206,19300.0
2015-01-05 10:05:00,93.31,93.55,93.28,93.35,20700.0,82.6206,82.8331,82.5941,82.656,20700.0
2015-01-05 10:10:00,93.36,93.55,93.35,93.55,17500.0,82.6649,82.8331,82.656,82.8331,17500.0
2015-01-05 10:15:00,93.55,93.7,93.52,93.58,32800.0,82.8331,82.9659,82.8066,82.8597,32800.0
2015-01-05 10:20:00,93.58,93.6,93.46,93.55,16300.0,82.8597,82.8774,82.7534,82.8331,16300.0
2015-01-05 10:25:00,93.54,93.71,93.51,93.58,12700.0,82.8243,82.9748,82.7977,82.8597,12700.0
2015-01-05 10:30:00,93.57,93.57,93.36,93.4,9700.0,82.8508,82.8508,82.6649,82.7003,9700.0
2015-01-05 10:35:00,93.38,93.38,93.11,93.18,16200.0,82.6826,82.6826,82.4435,82.5055,16200.0
2015-01-05 10:40:00,93.18,93.19,92.9,92.91,19600.0,82.5055,82.5144,82.2576,82.2664,19600.0
2015-01-05 10:45:00,92.92,93.11,92.91,93.07,32800.0,82.2753,82.4435,82.2664,82.4081,32800.0
2015-01-05 10:50:00,93.07,93.18,93.0,93.08,71300.0,82.4081,82.5055,82.3461,82.417,71300.0
2015-01-05 10:55:00,93.08,93.12,92.99,93.01,11300.0,82.417,82.4524,82.3373,82.355,11300.0
2015-01-05 11:00:00,93.02,93.05,92.98,93.05,6400.0,82.3638,82.3904,82.3284,82.3904,6400.0
2015-01-05 11:05:00,93.04,93.06,92.9,92.9,7900.0,82.3816,82.3993,82.2576,82.2576,7900.0
2015-01-05 11:10:00,92.89,93.0,92.83,92.96,10000.0,82.2487,82.3461,82.1956,82.3107,10000.0
2015-01-05 11:15:00,92.91,92.94,92.61,92.62,19700.0,82.2664,82.293,82.0008,82.0097,19700.0
2015-01-05 11:20:00,92.6,92.68,92.57,92.62,19000.0,81.992,82.0628,81.9654,82.0097,19000.0
2015-01-05 11:25:00,92.63,92.81,92.62,92.75,11600.0,82.0185,82.1779,82.0097,82.1248,11600.0
2015-01-05 11:30:00,92.76,92.78,92.72,92.77,6800.0,82.1336,82.1513,82.0982,82.1425,6800.0
2015-01-05 11:35:00,92.79,92.96,92.79,92.91,18600.0,82.1602,82.3107,82.1602,82.2664,18600.0
2015-01-05 11:40:00,92.93,93.06,92.93,93.0,101300.0,82.2842,82.3993,82.2842,82.3461,101300.0
2015-01-05 11:45:00,93.01,93.15,92.98,92.99,31500.0,82.355,82.479,82.3284,82.3373,31500.0
2015-01-05 11:50:00,92.99,93.08,92.92,92.92,10600.0,82.3373,82.417,82.2753,82.2753,10600.0
2015-01-05 11:55:00,92.94,92.97,92.91,92.95,8400.0,82.293,82.3196,82.2664,82.3019,8400.0
2015-01-05 12:00:00,92.95,93.02,92.91,92.97,25600.0,82.3019,82.3638,82.2664,82.3196,25600.0
2015-01-05 12:05:00,92.96,93.0,92.84,92.84,8900.0,82.3107,82.3461,82.2045,82.2045,8900.0
2015-01-05 12:10:00,92.83,92.87,92.73,92.81,5700.0,82.1956,82.231,82.1071,82.1779,5700.0
2015-01-05 12:15:00,92.79,92.79,92.65,92.66,9000.0,82.1602,82.1602,82.0362,82.0451,9000.0
2015-01-05 12:20:00,92.71,92.74,92.57,92.7,10800.0,82.0894,82.1159,81.9654,82.0805,10800.0
2015-01-05 12:25:00,92.67,92.71,92.56,92.57,4800.0,82.0539,82.0894,81.9565,81.9654,4800.0
2015-01-05 12:30:00,92.54,92.54,92.42,92.49,18400.0,81.9388,81.9388,81.8326,81.8946,18400.0
2015-01-05 12:35:00,92.45,92.65,92.45,92.65,5700.0,81.8591,82.0362,81.8591,82.0362,5700.0
2015-01-05 12:40:00,92.65,92.72,92.62,92.7,5900.0,82.0362,82.0982,82.0097,82.0805,5900.0
2015-01-05 12:45:00,92.69,92.69,92.58,92.61,5000.0,82.0716,82.0716,81.9743,82.0008,5000.0
2015-01-05 12:50:00,92.6,92.61,92.53,92.56,3900.0,81.992,82.0008,81.93,81.9565,3900.0
2015-01-05 12:55:00,92.56,92.57,92.37,92.51,15100.0,81.9565,81.9654,81.7883,81.9123,15100.0
2015-01-05 13:00:00,92.51,92.55,92.48,92.52,8100.0,81.9123,81.9477,81.8857,81.9211,8100.0
2015-01-05 13:05:00,92.46,92.54,92.44,92.49,10000.0,81.868,81.9388,81.8503,81.8946,10000.0
2015-01-05 13:10:00,92.49,92.49,92.33,92.33,9300.0,81.8946,81.8946,81.7529,81.7529,9300.0
2015-01-05 13:15:00,92.34,92.36,92.3,92.3,8700.0,81.7617,81.7795,81.7263,81.7263,8700.0
2015-01-05 13:20:00,92.33,92.33,92.28,92.28,18700.0,81.7529,81.7529,81.7086,81.7086,18700.0
2015-01-05 13:25:00,92.28,92.28,92.22,92.28,11700.0,81.7086,81.7086,81.6555,81.7086,11700.0
2015-01-05 13:30:00,92.28,92.4,92.26,92.38,8500.0,81.7086,81.8149,81.6909,81.7972,8500.0
2015-01-05 13:35:00,92.39,92.48,92.32,92.33,11300.0,81.806,81.8857,81.744,81.7529,11300.0
2015-01-05 13:40:00,92.31,92.46,92.3,92.3,13400.0,81.7352,81.868,81.7263,81.7263,13400.0
2015-01-05 13:45:00,92.31,92.48,92.31,92.48,7900.0,81.7352,81.8857,81.7352,81.8857,7900.0
2015-01-05 13:50:00,92.48,92.63,92.46,92.51,10500.0,81.8857,82.0185,81.868,81.9123,10500.0
2015-01-05 13:55:00,92.52,92.53,92.36,92.44,8100.0,81.9211,81.93,81.7795,81.8503,8100.0
2015-01-05 14:00:00,92.41,92.44,92.37,92.43,11000.0,81.8237,81.8503,81.7883,81.8414,11000.0
2015-01-05 14:05:00,92.41,92.54,92.39,92.48,10600.0,81.8237,81.9388,81.806,81.8857,10600.0
2015-01-05 14:10:00,92.48,92.53,92.4,92.44,9600.0,81.8857,81.93,81.8149,81.8503,9600.0
2015-01-05 14:15:00,92.44,92.57,92.43,92.44,15900.0,81.8503,81.9654,81.8414,81.8503,15900.0
2015-01-05 14:20:00,92.44,92.62,92.44,92.62,13400.0,81.8503,82.0097,81.8503,82.0097,13400.0
2015-01-05 14:25:00,92.61,92.63,92.39,92.46,14200.0,82.0008,82.0185,81.806,81.868,14200.0
2015-01-05 14:30:00,92.43,92.52,92.37,92.49,15300.0,81.8414,81.9211,81.7883,81.8946,15300.0
2015-01-05 14:35:00,92.53,92.61,92.52,92.54,10000.0,81.93,82.0008,81.9211,81.9388,10000.0
2015-01-05 14:40:00,92.54,92.68,92.54,92.56,22200.0,81.9388,82.0628,81.9388,81.9565,22200.0
2015-01-05 14:45:00,92.56,92.7,92.55,92.63,16200.0,81.9565,82.0805,81.9477,82.0185,16200.0
2015-01-05 14:50:00,92.63,92.67,92.51,92.67,6000.0,82.0185,82.0539,81.9123,82.0539,6000.0
2015-01-05 14:55:00,92.67,92.71,92.55,92.55,12400.0,82.0539,82.0894,81.9477,81.9477,12400.0
2015-01-05 15:00:00,92.53,92.58,92.5,92.54,10900.0,81.93,81.9743,81.9034,81.9388,10900.0
2015-01-05 15:05:00,92.53,92.65,92.52,92.61,14800.0,81.93,82.0362,81.9211,82.0008,14800.0
2015-01-05 15:10:00,92.6,92.73,92.6,92.67,17400.0,81.992,82.1071,81.992,82.0539,17400.0
2015-01-05 15:15:00,92.67,92.68,92.54,92.58,11600.0,82.0539,82.0628,81.9388,81.9743,11600.0
2015-01-05 15:20:00,92.6,92.67,92.5,92.64,20400.0,81.992,82.0539,81.9034,82.0274,20400.0
2015-01-05 15:25:00,92.64,92.64,92.5,92.52,15400.0,82.0274,82.0274,81.9034,81.9211,15400.0
2015-01-05 15:30:00,92.51,92.6,92.44,92.49,24400.0,81.9123,81.992,81.8503,81.8946,24400.0
2015-01-05 15:35:00,92.48,92.53,92.4,92.51,34700.0,81.8857,81.93,81.8149,81.9123,34700.0
2015-01-05 15:40:00,92.53,92.7,92.53,92.64,28700.0,81.93,82.0805,81.93,82.0274,28700.0
2015-01-05 15:45:00,92.64,92.64,92.41,92.57,66300.0,82.0274,82.0274,81.8237,81.9654,66300.0
2015-01-05 15:50:00,92.58,92.78,92.55,92.72,57300.0,81.9743,82.1513,81.9477,82.0982,57300.0
2015-01-05 15:55:00,92.72,92.73,92.49,92.53,86400.0,82.0982,82.1071,81.8946,81.93,86400.0
2015-01-06 09:30:00,92.72,92.72,92.54,92.67,21800.0,82.0982,82.0982,81.9388,82.0539,21800.0
2015-01-06 09:35:00,92.67,92.83,92.61,92.63,13400.0,82.0539,82.1956,82.0008,82.0185,13400.0
2015-01-06 09:40:00,92.64,92.67,92.13,92.31,34000.0,82.0274,82.0539,81.5758,81.7352,34000.0
2015-01-06 09:45:00,92.28,92.51,92.18,92.51,20800.0,81.7086,81.9123,81.6201,81.9123,20800.0
2015-01-06 09:50:00,92.5,92.85,92.5,92.72,8000.0,81.9034,82.2133,81.9034,82.0982,8000.0
2015-01-06 09:55:00,92.69,92.86,92.63,92.86,14900.0,82.0716,82.2222,82.0185,82.2222,14900.0
2015-01-06 10:00:00,92.83,92.92,92.74,92.81,34600.0,82.1956,82.2753,82.1159,82.1779,34600.0
2015-01-06 10:05:00,92.83,92.96,92.78,92.8,20200.0,82.1956,82.3107,82.1513,82.169,20200.0
2015-01-06 10:10:00,92.8,93.17,92.8,93.17,18500.0,82.169,82.4967,82.169,82.4967,18500.0
2015-01-06 10:15:00,93.15,93.45,93.13,93.36,23900.0,82.479,82.7446,82.4612,82.6649,23900.0
2015-01-06 10:20:00,93.35,93.39,93.27,93.35,22200.0,82.656,82.6915,82.5852,82.656,22200.0
2015-01-06 10:25:00,93.33,93.35,93.22,93.22,14900.0,82.6383,82.656,82.5409,82.5409,14900.0
2015-01-06 10:30:00,93.19,93.2,93.08,93.1,9900.0,82.5144,82.5232,82.417,82.4347,9900.0
2015-01-06 10:35:00,93.11,93.11,92.98,93.01,10900.0,82.4435,82.4435,82.3284,82.355,10900.0
2015-01-06 10:40:00,92.99,93.11,92.91,92.91,10200.0,82.3373,82.4435,82.2664,82.2664,10200.0
2015-01-06 10:45:00,92.94,93.0,92.78,92.8,10900.0,82.293,82.3461,82.1513,82.169,10900.0
2015-01-06 10:50:00,92.8,92.93,92.8,92.9,7300.0,82.169,82.2842,82.169,82.2576,7300.0
2015-01-06 10:55:00,92.91,92.93,92.78,92.9,17800.0,82.2664,82.2842,82.1513,82.2576,17800.0
2015-01-06 11:00:00,92.89,92.9,92.53,92.65,16900.0,82.2487,82.2576,81.93,82.0362,16900.0
2015-01-06 11:05:00,92.62,92.73,92.54,92.72,11000.0,82.0097,82.1071,81.9388,82.0982,11000.0
2015-01-06 11:10:00,92.72,92.84,92.66,92.81,17100.0,82.0982,82.2045,82.0451,82.1779,17100.0
2015-01-06 11:15:00,92.81,92.84,92.6,92.63,10000.0,82.1779,82.2045,81.992,82.0185,10000.0
2015-01-06 11:20:00,92.62,92.63,92.51,92.59,4900.0,82.0097,82.0185,81.9123,81.9831,4900.0
2015-01-06 11:25:00,92.58,92.65,92.52,92.53,5200.0,81.9743,82.0362,81.9211,81.93,5200.0
2015-01-06 11:30:00,92.53,92.59,92.43,92.49,10100.0,81.93,81.9831,81.8414,81.8946,10100.0
2015-01-06 11:35:00,92.5,92.53,92.31,92.31,8900.0,81.9034,81.93,81.7352,81.7352,8900.0
2015-01-06 11:40:00,92.31,92.32,92.21,92.22,6100.0,81.7352,81.744,81.6466,81.6555,6100.0
2015-01-06 11:45:00,92.22,92.38,92.17,92.38,10200.0,81.6555,81.7972,81.6112,81.7972,10200.0
2015-01-06 11:50:00,92.38,92.39,92.16,92.16,5700.0,81.7972,81.806,81.6024,81.6024,5700.0
2015-01-06 11:55:00,92.16,92.21,91.99,92.07,33000.0,81.6024,81.6466,81.4518,81.5227,33000.0
2015-01-06 12:00:00,92.1,92.12,91.86,91.88,8900.0,81.5492,81.5669,81.3367,81.3544,8900.0
2015-01-06 12:05:00,91.91,91.95,91.79,91.85,7500.0,81.381,81.4164,81.2748,81.3279,7500.0
2015-01-06 12:10:00,91.87,92.04,91.78,92.04,7800.0,81.3456,81.4961,81.2659,81.4961,7800.0
2015-01-06 12:15:00,92.03,92.03,91.82,91.82,7300.0,81.4873,81.4873,81.3013,81.3013,7300.0
2015-01-06 12:20:00,91.8,91.87,91.65,91.72,13700.0,81.2836,81.3456,81.1508,81.2128,13700.0
2015-01-06 12:25:00,91.69,91.84,91.69,91.77,4200.0,81.1862,81.319,81.1862,81.257,4200.0
2015-01-06 12:30:00,91.77,91.86,91.71,91.86,7600.0,81.257,81.3367,81.2039,81.3367,7600.0
2015-01-06 12:35:00,91.85,92.1,91.84,92.1,5700.0,81.3279,81.5492,81.319,81.5492,5700.0
2015-01-06 12:40:00,92.09,92.1,91.93,91.93,8300.0,81.5404,81.5492,81.3987,81.3987,8300.0
2015-01-06 12:45:00,91.94,91.98,91.88,91.98,7900.0,81.4076,81.443,81.3544,81.443,7900.0
2015-01-06 12:50:00,91.98,92.11,91.98,92.08,6700.0,81.443,81.5581,81.443,81.5315,6700.0
2015-01-06 12:55:00,92.09,92.16,92.03,92.03,5600.0,81.5404,81.6024,81.4873,81.4873,5600.0
2015-01-06 13:00:00,92.05,92.05,91.95,91.98,14100.0,81.505,81.505,81.4164,81.443,14100.0
2015-01-06 13:05:00,91.99,92.0,91.84,91.88,7500.0,81.4518,81.4607,81.319,81.3544,7500.0
2015-01-06 13:10:00,91.86,91.92,91.83,91.87,4400.0,81.3367,81.3899,81.3102,81.3456,4400.0
2015-01-06 13:15:00,91.85,91.85,91.68,91.7,7400.0,81.3279,81.3279,81.1774,81.1951,7400.0
2015-01-06 13:20:00,91.69,91.79,91.59,91.59,7100.0,81.1862,81.2748,81.0977,81.0977,7100.0
2015-01-06 13:25:00,91.59,91.87,91.57,91.79,11100.0,81.0977,81.3456,81.08,81.2748,11100.0
2015-01-06 13:30:00,91.81,92.0,91.78,91.88,13900.0,81.2925,81.4607,81.2659,81.3544,13900.0
2015-01-06 13:35:00,91.87,92.19,91.83,92.15,12400.0,81.3456,81.6289,81.3102,81.5935,12400.0
2015-01-06 13:40:00,92.12,92.13,91.93,91.98,9400.0,81.5669,81.5758,81.3987,81.443,9400.0
2015-01-06 13:45:00,92.0,92.14,91.99,92.11,4100.0,81.4607,81.5847,81.4518,81.5581,4100.0
2015-01-06 13:50:00,92.17,92.18,92.05,92.13,7700.0,81.6112,81.6201,81.505,81.5758,7700.0
2015-01-06 13:55:00,92.14,92.32,92.04,92.32,11400.0,81.5847,81.744,81.4961,81.744,11400.0
2015-01-06 14:00:00,92.32,92.39,92.26,92.37,8300.0,81.744,81.806,81.6909,81.7883,8300.0
2015-01-06 14:05:00,92.35,92.39,92.26,92.26,4800.0,81.7706,81.806,81.6909,81.6909,4800.0
2015-01-06 14:10:00,92.25,92.25,92.06,92.07,4800.0,81.6821,81.6821,81.5138,81.5227,4800.0
2015-01-06 14:15:00,92.05,92.18,92.05,92.15,6000.0,81.505,81.6201,81.505,81.5935,6000.0
2015-01-06 14:20:00,92.14,92.31,92.14,92.3,23200.0,81.5847,81.7352,81.5847,81.7263,23200.0
2015-01-06 14:25:00,92.3,92.44,92.24,92.44,15500.0,81.7263,81.8503,81.6732,81.8503,15500.0
2015-01-06 14:30:00,92.43,92.56,92.39,92.41,4800.0,81.8414,81.9565,81.806,81.8237,4800.0
2015-01-06 14:35:00,92.41,92.59,92.38,92.58,6600.0,81.8237,81.9831,81.7972,81.9743,6600.0
2015-01-06 14:40:00,92.59,92.76,92.53,92.73,21300.0,81.9831,82.1336,81.93,82.1071,21300.0
2015-01-06 14:45:00,92.75,92.9,92.68,92.85,10000.0,82.1248,82.2576,82.0628,82.2133,10000.0
2015-01-06 14:50:00,92.82,92.9,92.73,92.81,8200.0,82.1868,82.2576,82.1071,82.1779,8200.0
2015-01-06 14:55:00,92.81,92.81,92.58,92.6,11500.0,82.1779,82.1779,81.9743,81.992,11500.0
2015-01-06 15:00:00,92.59,92.65,92.47,92.48,12000.0,81.9831,82.0362,81.8769,81.8857,12000.0
2015-01-06 15:05:00,92.51,92.55,92.37,92.42,10200.0,81.9123,81.9477,81.7883,81.8326,10200.0
2015-01-06 15:10:00,92.42,92.63,92.38,92.56,6500.0,81.8326,82.0185,81.7972,81.9565,6500.0
2015-01-06 15:15:00,92.55,92.7,92.53,92.65,7700.0,81.9477,82.0805,81.93,82.0362,7700.0
2015-01-06 15:20:00,92.65,92.83,92.55,92.67,20400.0,82.0362,82.1956,81.9477,82.0539,20400.0
2015-01-06 15:25:00,92.68,92.76,92.56,92.76,13300.0,82.0628,82.1336,81.9565,82.1336,13300.0
2015-01-06 15:30:00,92.77,92.77,92.53,92.53,21800.0,82.1425,82.1425,81.93,81.93,21800.0
2015-01-06 15:35:00,92.52,92.58,92.34,92.37,24500.0,81.9211,81.9743,81.7617,81.7883,24500.0
2015-01-06 15:40:00,92.36,92.41,92.24,92.41,28800.0,81.7795,81.8237,81.6732,81.8237,28800.0
2015-01-06 15:45:00,92.41,92.6,92.36,92.48,38700.0,81.8237,81.992,81.7795,81.8857,38700.0
2015-01-06 15:50:00,92.49,92.57,92.31,92.39,43500.0,81.8946,81.9654,81.7352,81.806,43500.0
2015-01-06 15:55:00,92.4,92.65,92.28,92.38,203900.0,81.8149,82.0362,81.7086,81.7972,203900.0
2015-01-07 09:30:00,93.07,93.17,92.97,93.07,20500.0,82.4081,82.4967,82.3196,82.4081,20500.0
2015-01-07 09:35:00,93.07,93.42,93.02,93.08,14800.0,82.4081,82.718,82.3638,82.417,14800.0
2015-01-07 09:40:00,93.03,93.39,93.03,93.39,8400.0,82.3727,82.6915,82.3727,82.6915,8400.0
2015-01-07 09:45:00,93.4,93.4,93.14,93.25,13600.0,82.7003,82.7003,82.4701,82.5675,13600.0
2015-01-07 09:50:00,93.26,93.31,93.04,93.11,21800.0,82.5764,82.6206,82.3816,82.4435,21800.0
2015-01-07 09:55:00,93.07,93.14,92.95,93.12,7900.0,82.4081,82.4701,82.3019,82.4524,7900.0
2015-01-07 10:00:00,93.13,93.27,93.1,93.24,10800.0,82.4612,82.5852,82.4347,82.5586,10800.0
2015-01-07 10:05:00,93.25,93.25,93.15,93.21,9000.0,82.5675,82.5675,82.479,82.5321,9000.0
2015-01-07 10:10:00,93.2,93.22,93.09,93.16,6500.0,82.5232,82.5409,82.4258,82.4878,6500.0
2015-01-07 10:15:00,93.14,93.28,93.12,93.28,6500.0,82.4701,82.5941,82.4524,82.5941,6500.0
2015-01-07 10:20:00,93.32,93.37,93.24,93.25,6800.0,82.6295,82.6738,82.5586,82.5675,6800.0
2015-01-07 10:25:00,93.24,93.37,93.21,93.37,4800.0,82.5586,82.6738,82.5321,82.6738,4800.0
2015-01-07 10:30:00,93.37,93.42,93.23,93.42,6400.0,82.6738,82.718,82.5498,82.718,6400.0
2015-01-07 10:35:00,93.44,93.49,93.33,93.33,3000.0,82.7357,82.78,82.6383,82.6383,3000.0
2015-01-07 10:40:00,93.31,93.42,93.23,93.42,5300.0,82.6206,82.718,82.5498,82.718,5300.0
2015-01-07 10:45:00,93.43,93.68,93.43,93.68,9800.0,82.7269,82.9482,82.7269,82.9482,9800.0
2015-01-07 10:50:00,93.65,93.76,93.65,93.7,7800.0,82.9217,83.0191,82.9217,82.9659,7800.0
2015-01-07 10:55:00,93.72,93.73,93.58,93.62,3700.0,82.9837,82.9925,82.8597,82.8951,3700.0
2015-01-07 11:00:00,93.62,93.69,93.47,93.52,5700.0,82.8951,82.9571,82.7623,82.8066,5700.0
2015-01-07 11:05:00,93.52,93.54,93.25,93.25,7300.0,82.8066,82.8243,82.5675,82.5675,7300.0
2015-01-07 11:10:00,93.23,93.27,93.03,93.03,21000.0,82.5498,82.5852,82.3727,82.3727,21000.0
2015-01-07 11:15:00,93.03,93.3,92.98,93.25,20900.0,82.3727,82.6118,82.3284,82.5675,20900.0
2015-01-07 11:20:00,93.21,93.3,93.15,93.3,10700.0,82.5321,82.6118,82.479,82.6118,10700.0
2015-01-07 11:25:00,93.32,93.35,93.19,93.34,9300.0,82.6295,82.656,82.5144,82.6472,9300.0
2015-01-07 11:30:00,93.36,93.56,93.36,93.54,3200.0,82.6649,82.842,82.6649,82.8243,3200.0
2015-01-07 11:35:00,93.49,93.54,93.48,93.49,5300.0,82.78,82.8243,82.7711,82.78,5300.0
2015-01-07 11:40:00,93.47,93.65,93.45,93.65,6000.0,82.7623,82.9217,82.7446,82.9217,6000.0
2015-01-07 11:45:00,93.67,93.69,93.55,93.6,14200.0,82.9394,82.9571,82.8331,82.8774,14200.0
2015-01-07 11:50:00,93.61,93.69,93.49,93.69,27000.0,82.8863,82.9571,82.78,82.9571,27000.0
2015-01-07 11:55:00,93.74,93.92,93.73,93.9,5400.0,83.0014,83.1607,82.9925,83.143,5400.0
2015-01-07 12:00:00,93.92,94.05,93.78,93.78,10800.0,83.1607,83.2759,83.0368,83.0368,10800.0
2015-01-07 12:05:00,93.81,93.99,93.7,93.78,37500.0,83.0633,83.2227,82.9659,83.0368,37500.0
2015-01-07 12:10:00,93.81,93.82,93.76,93.8,8600.0,83.0633,83.0722,83.0191,83.0545,8600.0
2015-01-07 12:15:00,93.83,93.87,93.82,93.87,1700.0,83.0811,83.1165,83.0722,83.1165,1700.0
2015-01-07 12:20:00,93.95,94.04,93.92,93.93,6500.0,83.1873,83.267,83.1607,83.1696,6500.0
2015-01-07 12:25:00,93.96,94.03,93.91,93.97,3700.0,83.1962,83.2581,83.1519,83.205,3700.0
2015-01-07 12:30:00,93.98,94.03,93.92,93.93,3500.0,83.2139,83.2581,83.1607,83.1696,3500.0
2015-01-07 12:35:00,93.95,94.08,93.95,94.03,4800.0,83.1873,83.3024,83.1873,83.2581,4800.0
2015-01-07 12:40:00,94.05,94.06,93.95,94.03,3400.0,83.2759,83.2847,83.1873,83.2581,3400.0
2015-01-07 12:45:00,94.01,94.01,93.95,93.97,3000.0,83.2404,83.2404,83.1873,83.205,3000.0
2015-01-07 12:50:00,93.99,94.03,93.98,94.03,2500.0,83.2227,83.2581,83.2139,83.2581,2500.0
2015-01-07 12:55:00,94.04,94.1,94.04,94.06,3400.0,83.267,83.3201,83.267,83.2847,3400.0
2015-01-07 13:00:00,94.08,94.18,94.01,94.01,7300.0,83.3024,83.391,83.2404,83.2404,7300.0
2015-01-07 13:05:00,93.99,94.06,93.98,94.05,3000.0,83.2227,83.2847,83.2139,83.2759,3000.0
2015-01-07 13:10:00,93.96,94.06,93.95,94.03,2000.0,83.1962,83.2847,83.1873,83.2581,2000.0
2015-01-07 13:15:00,94.01,94.14,94.01,94.13,3600.0,83.2404,83.3555,83.2404,83.3467,3600.0
2015-01-07 13:20:00,94.1,94.15,94.03,94.03,8600.0,83.3201,83.3644,83.2581,83.2581,8600.0
2015-01-07 13:25:00,94.02,94.09,93.99,94.06,3800.0,83.2493,83.3113,83.2227,83.2847,3800.0
2015-01-07 13:30:00,94.08,94.18,94.06,94.17,3400.0,83.3024,83.391,83.2847,83.3821,3400.0
2015-01-07 13:35:00,94.17,94.28,94.16,94.23,4100.0,83.3821,83.4795,83.3732,83.4352,4100.0
2015-01-07 13:40:00,94.22,94.27,94.2,94.22,2700.0,83.4264,83.4706,83.4087,83.4264,2700.0
2015-01-07 13:45:00,94.21,94.33,94.2,94.32,5300.0,83.4175,83.5238,83.4087,83.5149,5300.0
2015-01-07 13:50:00,94.34,94.34,94.24,94.24,2500.0,83.5326,83.5326,83.4441,83.4441,2500.0
2015-01-07 13:55:00,94.26,94.32,94.2,94.29,6600.0,83.4618,83.5149,83.4087,83.4884,6600.0
2015-01-07 14:00:00,94.26,94.48,94.0,94.42,19600.0,83.4618,83.6566,83.2316,83.6035,19600.0
2015-01-07 14:05:00,94.45,94.46,94.27,94.39,7700.0,83.63,83.6389,83.4706,83.5769,7700.0
2015-01-07 14:10:00,94.41,94.44,94.19,94.22,4500.0,83.5946,83.6212,83.3998,83.4264,4500.0
2015-01-07 14:15:00,94.25,94.28,94.13,94.2,5900.0,83.4529,83.4795,83.3467,83.4087,5900.0
2015-01-07 14:20:00,94.21,94.34,94.16,94.2,13700.0,83.4175,83.5326,83.3732,83.4087,13700.0
2015-01-07 14:25:00,94.19,94.25,94.18,94.18,2800.0,83.3998,83.4529,83.391,83.391,2800.0
2015-01-07 14:30:00,94.18,94.3,94.18,94.23,3700.0,83.391,83.4972,83.391,83.4352,3700.0
2015-01-07 14:35:00,94.25,94.27,94.14,94.14,4900.0,83.4529,83.4706,83.3555,83.3555,4900.0
2015-01-07 14:40:00,94.12,94.18,94.08,94.15,5900.0,83.3378,83.391,83.3024,83.3644,5900.0
2015-01-07 14:45:00,94.13,94.15,94.05,94.12,15800.0,83.3467,83.3644,83.2759,83.3378,15800.0
2015-01-07 14:50:00,94.12,94.12,94.0,94.03,11800.0,83.3378,83.3378,83.2316,83.2581,11800.0
2015-01-07 14:55:00,94.02,94.06,93.99,94.04,29200.0,83.2493,83.2847,83.2227,83.267,29200.0
2015-01-07 15:00:00,94.05,94.14,94.01,94.02,13000.0,83.2759,83.3555,83.2404,83.2493,13000.0
2015-01-07 15:05:00,94.02,94.25,94.01,94.25,10900.0,83.2493,83.4529,83.2404,83.4529,10900.0
2015-01-07 15:10:00,94.23,94.23,94.13,94.16,9100.0,83.4352,83.4352,83.3467,83.3732,9100.0
2015-01-07 15:15:00,94.13,94.2,94.01,94.15,16100.0,83.3467,83.4087,83.2404,83.3644,16100.0
2015-01-07 15:20:00,94.18,94.22,94.12,94.13,8500.0,83.391,83.4264,83.3378,83.3467,8500.0
2015-01-07 15:25:00,94.12,94.21,94.07,94.21,11700.0,83.3378,83.4175,83.2936,83.4175,11700.0
2015-01-07 15:30:00,94.22,94.25,94.12,94.2,14000.0,83.4264,83.4529,83.3378,83.4087,14000.0
2015-01-07 15:35:00,94.21,94.21,94.09,94.12,11900.0,83.4175,83.4175,83.3113,83.3378,11900.0
2015-01-07 15:40:00,94.13,94.15,94.01,94.1,26200.0,83.3467,83.3644,83.2404,83.3201,26200.0
2015-01-07 15:45:00,94.08,94.11,93.87,93.98,70000.0,83.3024,83.329,83.1165,83.2139,70000.0
2015-01-07 15:50:00,93.98,94.13,93.98,94.06,37100.0,83.2139,83.3467,83.2139,83.2847,37100.0
2015-01-07 15:55:00,94.07,94.2,94.03,94.16,81400.0,83.2936,83.4087,83.2581,83.3732,81400.0
2015-01-08 09:30:00,95.03,95.5,95.03,95.49,28500.0,84.1436,84.5597,84.1436,84.5509,28500.0
2015-01-08 09:35:00,95.47,95.98,95.43,95.7,8300.0,84.5332,84.9848,84.4978,84.7368,8300.0
2015-01-08 09:40:00,95.81,96.0,95.51,95.72,49300.0,84.8342,85.0025,84.5686,84.7545,49300.0
2015-01-08 09:45:00,95.69,95.82,95.52,95.57,12500.0,84.728,84.8431,84.5775,84.6217,12500.0
2015-01-08 09:50:00,95.58,95.77,95.58,95.62,9100.0,84.6306,84.7988,84.6306,84.666,9100.0
2015-01-08 09:55:00,95.6,95.6,95.45,95.5,7100.0,84.6483,84.6483,84.5155,84.5597,7100.0
2015-01-08 10:00:00,95.52,95.55,95.29,95.29,10600.0,84.5775,84.604,84.3738,84.3738,10600.0
2015-01-08 10:05:00,95.28,95.35,95.23,95.34,6500.0,84.3649,84.4269,84.3207,84.4181,6500.0
2015-01-08 10:10:00,95.36,95.4,95.26,95.29,9800.0,84.4358,84.4712,84.3472,84.3738,9800.0
2015-01-08 10:15:00,95.3,95.44,95.28,95.36,12000.0,84.3827,84.5066,84.3649,84.4358,12000.0
2015-01-08 10:20:00,95.33,95.39,95.32,95.38,11700.0,84.4092,84.4623,84.4004,84.4535,11700.0
2015-01-08 10:25:00,95.41,95.47,95.34,95.39,18900.0,84.4801,84.5332,84.4181,84.4623,18900.0
2015-01-08 10:30:00,95.41,95.43,95.33,95.41,14100.0,84.4801,84.4978,84.4092,84.4801,14100.0
2015-01-08 10:35:00,95.39,95.41,95.23,95.33,17300.0,84.4623,84.4801,84.3207,84.4092,17300.0
2015-01-08 10:40:00,95.32,95.34,95.25,95.28,22300.0,84.4004,84.4181,84.3384,84.3649,22300.0
2015-01-08 10:45:00,95.28,95.33,95.24,95.31,33800.0,84.3649,84.4092,84.3295,84.3915,33800.0
2015-01-08 10:50:00,95.31,95.32,95.18,95.27,13200.0,84.3915,84.4004,84.2764,84.3561,13200.0
2015-01-08 10:55:00,95.29,95.36,95.23,95.34,12000.0,84.3738,84.4358,84.3207,84.4181,12000.0
2015-01-08 11:00:00,95.35,95.43,95.35,95.36,13700.0,84.4269,84.4978,84.4269,84.4358,13700.0
2015-01-08 11:05:00,95.38,95.41,95.31,95.33,9600.0,84.4535,84.4801,84.3915,84.4092,9600.0
2015-01-08 11:10:00,95.33,95.39,95.3,95.37,4300.0,84.4092,84.4623,84.3827,84.4446,4300.0
2015-01-08 11:15:00,95.37,95.38,95.25,95.32,9600.0,84.4446,84.4535,84.3384,84.4004,9600.0
2015-01-08 11:20:00,95.33,95.33,95.24,95.25,11800.0,84.4092,84.4092,84.3295,84.3384,11800.0
2015-01-08 11:25:00,95.23,95.26,95.13,95.13,10600.0,84.3207,84.3472,84.2321,84.2321,10600.0
2015-01-08 11:30:00,95.12,95.18,95.1,95.17,20000.0,84.2233,84.2764,84.2056,84.2675,20000.0
2015-01-08 11:35:00,95.15,95.21,95.12,95.16,12000.0,84.2498,84.303,84.2233,84.2587,12000.0
2015-01-08 11:40:00,95.16,95.26,95.12,95.26,13700.0,84.2587,84.3472,84.2233,84.3472,13700.0
2015-01-08 11:45:00,95.28,95.29,95.21,95.24,7300.0,84.3649,84.3738,84.303,84.3295,7300.0
2015-01-08 11:50:00,95.27,95.27,95.19,95.22,10900.0,84.3561,84.3561,84.2853,84.3118,10900.0
2015-01-08 11:55:00,95.22,95.23,95.14,95.2,7900.0,84.3118,84.3207,84.241,84.2941,7900.0
2015-01-08 12:00:00,95.22,95.23,95.14,95.15,7000.0,84.3118,84.3207,84.241,84.2498,7000.0
2015-01-08 12:05:00,95.15,95.21,95.15,95.16,4300.0,84.2498,84.303,84.2498,84.2587,4300.0
2015-01-08 12:10:00,95.17,95.18,95.05,95.09,6400.0,84.2675,84.2764,84.1613,84.1967,6400.0
2015-01-08 12:15:00,95.1,95.19,95.1,95.18,5000.0,84.2056,84.2853,84.2056,84.2764,5000.0
2015-01-08 12:20:00,95.16,95.18,95.15,95.16,4000.0,84.2587,84.2764,84.2498,84.2587,4000.0
2015-01-08 12:25:00,95.16,95.21,95.14,95.2,6200.0,84.2587,84.303,84.241,84.2941,6200.0
2015-01-08 12:30:00,95.21,95.28,95.2,95.23,4200.0,84.303,84.3649,84.2941,84.3207,4200.0
2015-01-08 12:35:00,95.25,95.25,95.22,95.24,5600.0,84.3384,84.3384,84.3118,84.3295,5600.0
2015-01-08 12:40:00,95.24,95.3,95.24,95.25,6700.0,84.3295,84.3827,84.3295,84.3384,6700.0
2015-01-08 12:45:00,95.24,95.3,95.22,95.3,7200.0,84.3295,84.3827,84.3118,84.3827,7200.0
2015-01-08 12:50:00,95.3,95.34,95.29,95.29,6900.0,84.3827,84.4181,84.3738,84.3738,6900.0
2015-01-08 12:55:00,95.31,95.37,95.28,95.37,5600.0,84.3915,84.4446,84.3649,84.4446,5600.0
2015-01-08 13:00:00,95.35,95.43,95.29,95.41,6400.0,84.4269,84.4978,84.3738,84.4801,6400.0
2015-01-08 13:05:00,95.42,95.55,95.42,95.51,11200.0,84.4889,84.604,84.4889,84.5686,11200.0
2015-01-08 13:10:00,95.51,95.57,95.49,95.49,5400.0,84.5686,84.6217,84.5509,84.5509,5400.0
2015-01-08 13:15:00,95.5,95.51,95.44,95.5,13300.0,84.5597,84.5686,84.5066,84.5597,13300.0
2015-01-08 13:20:00,95.52,95.56,95.5,95.56,5600.0,84.5775,84.6129,84.5597,84.6129,5600.0
2015-01-08 13:25:00,95.55,95.67,95.55,95.58,12500.0,84.604,84.7103,84.604,84.6306,12500.0
2015-01-08 13:30:00,95.58,95.61,95.52,95.53,8600.0,84.6306,84.6571,84.5775,84.5863,8600.0
2015-01-08 13:35:00,95.51,95.51,95.43,95.43,4700.0,84.5686,84.5686,84.4978,84.4978,4700.0
2015-01-08 13:40:00,95.44,95.52,95.43,95.51,4700.0,84.5066,84.5775,84.4978,84.5686,4700.0
2015-01-08 13:45:00,95.52,95.6,95.51,95.55,6800.0,84.5775,84.6483,84.5686,84.604,6800.0
2015-01-08 13:50:00,95.55,95.56,95.52,95.52,8100.0,84.604,84.6129,84.5775,84.5775,8100.0
2015-01-08 13:55:00,95.51,95.51,95.27,95.28,13500.0,84.5686,84.5686,84.3561,84.3649,13500.0
2015-01-08 14:00:00,95.29,95.34,95.25,95.29,7900.0,84.3738,84.4181,84.3384,84.3738,7900.0
2015-01-08 14:05:00,95.28,95.35,95.27,95.31,7900.0,84.3649,84.4269,84.3561,84.3915,7900.0
2015-01-08 14:10:00,95.31,95.35,95.28,95.32,10300.0,84.3915,84.4269,84.3649,84.4004,10300.0
2015-01-08 14:15:00,95.33,95.36,95.31,95.36,10900.0,84.4092,84.4358,84.3915,84.4358,10900.0
2015-01-08 14:20:00,95.37,95.5,95.36,95.43,10500.0,84.4446,84.5597,84.4358,84.4978,10500.0
2015-01-08 14:25:00,95.42,95.49,95.4,95.47,6000.0,84.4889,84.5509,84.4712,84.5332,6000.0
2015-01-08 14:30:00,95.47,95.54,95.45,95.51,12600.0,84.5332,84.5952,84.5155,84.5686,12600.0
2015-01-08 14:35:00,95.51,95.58,95.49,95.58,9300.0,84.5686,84.6306,84.5509,84.6306,9300.0
2015-01-08 14:40:00,95.59,95.67,95.58,95.64,9300.0,84.6394,84.7103,84.6306,84.6837,9300.0
2015-01-08 14:45:00,95.62,95.67,95.58,95.63,11900.0,84.666,84.7103,84.6306,84.6749,11900.0
2015-01-08 14:50:00,95.63,95.72,95.63,95.7,9300.0,84.6749,84.7545,84.6749,84.7368,9300.0
2015-01-08 14:55:00,95.69,95.79,95.68,95.73,18200.0,84.728,84.8165,84.7191,84.7634,18200.0
2015-01-08 15:00:00,95.75,95.83,95.75,95.82,11900.0,84.7811,84.8519,84.7811,84.8431,11900.0
2015-01-08 15:05:00,95.81,95.81,95.66,95.66,13400.0,84.8342,84.8342,84.7014,84.7014,13400.0
2015-01-08 15:10:00,95.66,95.7,95.6,95.65,12800.0,84.7014,84.7368,84.6483,84.6926,12800.0
2015-01-08 15:15:00,95.65,95.65,95.58,95.62,12900.0,84.6926,84.6926,84.6306,84.666,12900.0
2015-01-08 15:20:00,95.61,95.72,95.61,95.72,15600.0,84.6571,84.7545,84.6571,84.7545,15600.0
2015-01-08 15:25:00,95.73,95.73,95.65,95.71,14000.0,84.7634,84.7634,84.6926,84.7457,14000.0
2015-01-08 15:30:00,95.71,95.71,95.64,95.71,22800.0,84.7457,84.7457,84.6837,84.7457,22800.0
2015-01-08 15:35:00,95.69,95.7,95.6,95.66,23900.0,84.728,84.7368,84.6483,84.7014,23900.0
2015-01-08 15:40:00,95.65,95.65,95.51,95.52,23700.0,84.6926,84.6926,84.5686,84.5775,23700.0
2015-01-08 15:45:00,95.53,95.64,95.53,95.61,32300.0,84.5863,84.6837,84.5863,84.6571,32300.0
2015-01-08 15:50:00,95.61,95.69,95.59,95.68,44500.0,84.6571,84.728,84.6394,84.7191,44500.0
2015-01-08 15:55:00,95.69,95.78,95.63,95.77,67800.0,84.728,84.8077,84.6749,84.7988,67800.0
2015-01-09 09:30:00,95.45,95.79,95.37,95.37,22300.0,84.5155,84.8165,84.4446,84.4446,22300.0
2015-01-09 09:35:00,95.26,95.32,95.1,95.25,5400.0,84.3472,84.4004,84.2056,84.3384,5400.0
2015-01-09 09:40:00,95.56,95.56,95.32,95.53,12900.0,84.6129,84.6129,84.4004,84.5863,12900.0
2015-01-09 09:45:00,95.53,95.57,95.05,95.19,15600.0,84.5863,84.6217,84.1613,84.2853,15600.0
2015-01-09 09:50:00,95.19,95.37,95.19,95.34,5400.0,84.2853,84.4446,84.2853,84.4181,5400.0
2015-01-09 09:55:00,95.31,95.31,94.8,95.0,12900.0,84.3915,84.3915,83.9399,84.117,12900.0
2015-01-09 10:00:00,94.99,95.16,94.86,95.12,7400.0,84.1082,84.2587,83.9931,84.2233,7400.0
2015-01-09 10:05:00,95.03,95.13,94.99,95.13,3400.0,84.1436,84.2321,84.1082,84.2321,3400.0
2015-01-09 10:10:00,95.16,95.27,95.08,95.14,6400.0,84.2587,84.3561,84.1879,84.241,6400.0
2015-01-09 10:15:00,95.19,95.22,95.09,95.09,3500.0,84.2853,84.3118,84.1967,84.1967,3500.0
2015-01-09 10:20:00,95.13,95.19,95.08,95.08,2500.0,84.2321,84.2853,84.1879,84.1879,2500.0
2015-01-09 10:25:00,95.09,95.16,94.91,94.95,4100.0,84.1967,84.2587,84.0373,84.0727,4100.0
2015-01-09 10:30:00,94.96,94.96,94.73,94.76,3700.0,84.0816,84.0816,83.878,83.9045,3700.0
2015-01-09 10:35:00,94.78,94.98,94.78,94.87,4000.0,83.9222,84.0993,83.9222,84.0019,4000.0
2015-01-09 10:40:00,94.86,94.86,94.73,94.83,2300.0,83.9931,83.9931,83.878,83.9665,2300.0
2015-01-09 10:45:00,94.86,94.96,94.85,94.96,1700.0,83.9931,84.0816,83.9842,84.0816,1700.0
2015-01-09 10:50:00,94.91,95.03,94.89,95.0,1600.0,84.0373,84.1436,84.0196,84.117,1600.0
2015-01-09 10:55:00,94.99,95.11,94.97,95.04,2300.0,84.1082,84.2144,84.0905,84.1524,2300.0
2015-01-09 11:00:00,95.0,95.0,94.85,94.99,4400.0,84.117,84.117,83.9842,84.1082,4400.0
2015-01-09 11:05:00,94.99,95.04,94.91,94.92,2900.0,84.1082,84.1524,84.0373,84.0462,2900.0
2015-01-09 11:10:00,94.86,94.92,94.72,94.76,2900.0,83.9931,84.0462,83.8691,83.9045,2900.0
2015-01-09 11:15:00,94.77,94.86,94.75,94.83,4900.0,83.9134,83.9931,83.8957,83.9665,4900.0
2015-01-09 11:20:00,94.78,94.82,94.72,94.75,5600.0,83.9222,83.9576,83.8691,83.8957,5600.0
2015-01-09 11:25:00,94.77,94.82,94.69,94.81,16500.0,83.9134,83.9576,83.8425,83.9488,16500.0
2015-01-09 11:30:00,94.8,94.8,94.65,94.79,6800.0,83.9399,83.9399,83.8071,83.9311,6800.0
2015-01-09 11:35:00,94.77,94.78,94.71,94.74,10000.0,83.9134,83.9222,83.8602,83.8868,10000.0
2015-01-09 11:40:00,94.74,94.8,94.56,94.8,15900.0,83.8868,83.9399,83.7274,83.9399,15900.0
2015-01-09 11:45:00,94.81,94.86,94.76,94.76,4100.0,83.9488,83.9931,83.9045,83.9045,4100.0
2015-01-09 11:50:00,94.76,94.83,94.74,94.8,10100.0,83.9045,83.9665,83.8868,83.9399,10100.0
2015-01-09 11:55:00,94.77,94.83,94.67,94.83,11600.0,83.9134,83.9665,83.8248,83.9665,11600.0
2015-01-09 12:00:00,94.84,94.84,94.72,94.79,12100.0,83.9754,83.9754,83.8691,83.9311,12100.0
2015-01-09 12:05:00,94.76,94.81,94.72,94.8,8000.0,83.9045,83.9488,83.8691,83.9399,8000.0
2015-01-09 12:10:00,94.8,94.8,94.71,94.74,12100.0,83.9399,83.9399,83.8602,83.8868,12100.0
2015-01-09 12:15:00,94.75,94.79,94.67,94.79,7300.0,83.8957,83.9311,83.8248,83.9311,7300.0
2015-01-09 12:20:00,94.77,94.81,94.68,94.68,2900.0,83.9134,83.9488,83.8337,83.8337,2900.0
2015-01-09 12:25:00,94.71,94.71,94.66,94.7,2000.0,83.8602,83.8602,83.816,83.8514,2000.0
2015-01-09 12:30:00,94.72,94.87,94.7,94.7,7100.0,83.8691,84.0019,83.8514,83.8514,7100.0
2015-01-09 12:35:00,94.66,94.75,94.66,94.75,2600.0,83.816,83.8957,83.816,83.8957,2600.0
2015-01-09 12:40:00,94.73,94.76,94.7,94.76,1700.0,83.878,83.9045,83.8514,83.9045,1700.0
2015-01-09 12:45:00,94.75,94.79,94.74,94.77,2600.0,83.8957,83.9311,83.8868,83.9134,2600.0
2015-01-09 12:50:00,94.73,94.73,94.62,94.7,2700.0,83.878,83.878,83.7806,83.8514,2700.0
2015-01-09 12:55:00,94.71,94.72,94.57,94.62,2700.0,83.8602,83.8691,83.7363,83.7806,2700.0
2015-01-09 13:00:00,94.62,94.62,94.53,94.56,2600.0,83.7806,83.7806,83.7009,83.7274,2600.0
2015-01-09 13:05:00,94.52,94.58,94.44,94.45,4700.0,83.692,83.7451,83.6212,83.63,4700.0
2015-01-09 13:10:00,94.47,94.68,94.47,94.68,3400.0,83.6477,83.8337,83.6477,83.8337,3400.0
2015-01-09 13:15:00,94.73,94.83,94.71,94.8,3100.0,83.878,83.9665,83.8602,83.9399,3100.0
2015-01-09 13:20:00,94.83,94.88,94.82,94.85,20700.0,83.9665,84.0108,83.9576,83.9842,20700.0
2015-01-09 13:25:00,94.85,94.89,94.74,94.75,8200.0,83.9842,84.0196,83.8868,83.8957,8200.0
2015-01-09 13:30:00,94.76,94.93,94.76,94.86,5000.0,83.9045,84.055,83.9045,83.9931,5000.0
2015-01-09 13:35:00,94.85,94.89,94.82,94.83,2000.0,83.9842,84.0196,83.9576,83.9665,2000.0
2015-01-09 13:40:00,94.84,94.87,94.66,94.7,4800.0,83.9754,84.0019,83.816,83.8514,4800.0
2015-01-09 13:45:00,94.7,94.72,94.59,94.7,2700.0,83.8514,83.8691,83.754,83.8514,2700.0
2015-01-09 13:50:00,94.68,94.78,94.68,94.77,2400.0,83.8337,83.9222,83.8337,83.9134,2400.0
2015-01-09 13:55:00,94.73,94.76,94.68,94.72,4200.0,83.878,83.9045,83.8337,83.8691,4200.0
2015-01-09 14:00:00,94.71,94.72,94.65,94.65,6400.0,83.8602,83.8691,83.8071,83.8071,6400.0
2015-01-09 14:05:00,94.66,94.72,94.64,94.69,4100.0,83.816,83.8691,83.7983,83.8425,4100.0
2015-01-09 14:10:00,94.68,94.7,94.64,94.68,2500.0,83.8337,83.8514,83.7983,83.8337,2500.0
2015-01-09 14:15:00,94.66,94.69,94.6,94.69,4500.0,83.816,83.8425,83.7628,83.8425,4500.0
2015-01-09 14:20:00,94.68,94.68,94.64,94.65,4000.0,83.8337,83.8337,83.7983,83.8071,4000.0
2015-01-09 14:25:00,94.65,94.71,94.63,94.63,2500.0,83.8071,83.8602,83.7894,83.7894,2500.0
2015-01-09 14:30:00,94.63,94.66,94.53,94.65,5100.0,83.7894,83.816,83.7009,83.8071,5100.0
2015-01-09 14:35:00,94.64,94.8,94.63,94.8,3500.0,83.7983,83.9399,83.7894,83.9399,3500.0
2015-01-09 14:40:00,94.81,94.89,94.79,94.8,4300.0,83.9488,84.0196,83.9311,83.9399,4300.0
2015-01-09 14:45:00,94.78,94.81,94.69,94.7,3900.0,83.9222,83.9488,83.8425,83.8514,3900.0
2015-01-09 14:50:00,94.74,94.84,94.73,94.79,7000.0,83.8868,83.9754,83.878,83.9311,7000.0
2015-01-09 14:55:00,94.79,94.9,94.79,94.87,7600.0,83.9311,84.0285,83.9311,84.0019,7600.0
2015-01-09 15:00:00,94.87,94.93,94.82,94.92,4100.0,84.0019,84.055,83.9576,84.0462,4100.0
2015-01-09 15:05:00,94.94,95.01,94.93,94.95,4700.0,84.0639,84.1259,84.055,84.0727,4700.0
2015-01-09 15:10:00,94.96,95.1,94.94,95.05,4600.0,84.0816,84.2056,84.0639,84.1613,4600.0
2015-01-09 15:15:00,95.09,95.09,94.99,95.0,2300.0,84.1967,84.1967,84.1082,84.117,2300.0
2015-01-09 15:20:00,95.01,95.06,94.98,94.99,2600.0,84.1259,84.1701,84.0993,84.1082,2600.0
2015-01-09 15:25:00,94.99,95.03,94.83,94.88,6000.0,84.1082,84.1436,83.9665,84.0108,6000.0
2015-01-09 15:30:00,94.89,94.89,94.77,94.83,5700.0,84.0196,84.0196,83.9134,83.9665,5700.0
2015-01-09 15:35:00,94.85,94.87,94.72,94.79,11700.0,83.9842,84.0019,83.8691,83.9311,11700.0
2015-01-09 15:40:00,94.8,94.86,94.8,94.82,5400.0,83.9399,83.9931,83.9399,83.9576,5400.0
2015-01-09 15:45:00,94.8,94.8,94.66,94.7,23000.0,83.9399,83.9399,83.816,83.8514,23000.0
2015-01-09 15:50:00,94.7,94.74,94.66,94.71,27400.0,83.8514,83.8868,83.816,83.8602,27400.0
2015-01-09 15:55:00,94.7,94.7,94.56,94.61,62200.0,83.8514,83.8514,83.7274,83.7717,62200.0
2015-01-12 09:30:00,94.9,94.9,94.75,94.85,11000.0,84.0285,84.0285,83.8957,83.9842,11000.0
2015-01-12 09:35:00,94.84,94.84,94.53,94.79,17400.0,83.9754,83.9754,83.7009,83.9311,17400.0
2015-01-12 09:40:00,94.76,94.82,94.61,94.78,10000.0,83.9045,83.9576,83.7717,83.9222,10000.0
2015-01-12 09:45:00,94.71,94.77,94.52,94.52,4100.0,83.8602,83.9134,83.692,83.692,4100.0
2015-01-12 09:50:00,94.55,94.62,94.55,94.59,1000.0,83.7186,83.7806,83.7186,83.754,1000.0
2015-01-12 09:55:00,94.54,94.55,94.3,94.34,3300.0,83.7097,83.7186,83.4972,83.5326,3300.0
2015-01-12 10:00:00,94.38,94.53,94.25,94.53,12800.0,83.568,83.7009,83.4529,83.7009,12800.0
2015-01-12 10:05:00,94.52,94.52,94.24,94.27,10400.0,83.692,83.692,83.4441,83.4706,10400.0
2015-01-12 10:10:00,94.27,94.36,94.18,94.22,10300.0,83.4706,83.5503,83.391,83.4264,10300.0
2015-01-12 10:15:00,94.23,94.36,94.21,94.26,5600.0,83.4352,83.5503,83.4175,83.4618,5600.0
2015-01-12 10:20:00,94.31,94.31,94.09,94.17,4100.0,83.5061,83.5061,83.3113,83.3821,4100.0
2015-01-12 10:25:00,94.23,94.29,94.15,94.18,2900.0,83.4352,83.4884,83.3644,83.391,2900.0
2015-01-12 10:30:00,94.17,94.2,94.05,94.11,9700.0,83.3821,83.4087,83.2759,83.329,9700.0
2015-01-12 10:35:00,94.09,94.26,94.01,94.22,7600.0,83.3113,83.4618,83.2404,83.4264,7600.0
2015-01-12 10:40:00,94.3,94.4,94.29,94.38,9100.0,83.4972,83.5858,83.4884,83.568,9100.0
2015-01-12 10:45:00,94.37,94.39,94.28,94.29,5600.0,83.5592,83.5769,83.4795,83.4884,5600.0
2015-01-12 10:50:00,94.28,94.35,94.22,94.25,11600.0,83.4795,83.5415,83.4264,83.4529,11600.0
2015-01-12 10:55:00,94.21,94.33,94.12,94.33,8000.0,83.4175,83.5238,83.3378,83.5238,8000.0
2015-01-12 11:00:00,94.32,94.38,94.28,94.38,4600.0,83.5149,83.568,83.4795,83.568,4600.0
2015-01-12 11:05:00,94.38,94.44,94.37,94.38,4700.0,83.568,83.6212,83.5592,83.568,4700.0
2015-01-12 11:10:00,94.4,94.47,94.35,94.38,2400.0,83.5858,83.6477,83.5415,83.568,2400.0
2015-01-12 11:15:00,94.38,94.42,94.33,94.42,1900.0,83.568,83.6035,83.5238,83.6035,1900.0
2015-01-12 11:20:00,94.39,94.41,94.31,94.35,9300.0,83.5769,83.5946,83.5061,83.5415,9300.0
2015-01-12 11:25:00,94.35,94.37,94.24,94.27,22200.0,83.5415,83.5592,83.4441,83.4706,22200.0
2015-01-12 11:30:00,94.27,94.31,94.16,94.16,19700.0,83.4706,83.5061,83.3732,83.3732,19700.0
2015-01-12 11:35:00,94.17,94.33,94.17,94.25,6400.0,83.3821,83.5238,83.3821,83.4529,6400.0
2015-01-12 11:40:00,94.28,94.3,94.24,94.29,3900.0,83.4795,83.4972,83.4441,83.4884,3900.0
2015-01-12 11:45:00,94.29,94.32,94.22,94.26,9900.0,83.4884,83.5149,83.4264,83.4618,9900.0
2015-01-12 11:50:00,94.25,94.25,94.08,94.09,6700.0,83.4529,83.4529,83.3024,83.3113,6700.0
2015-01-12 11:55:00,94.07,94.16,94.07,94.09,5300.0,83.2936,83.3732,83.2936,83.3113,5300.0
2015-01-12 12:00:00,94.1,94.25,94.08,94.21,5800.0,83.3201,83.4529,83.3024,83.4175,5800.0
2015-01-12 12:05:00,94.26,94.27,94.18,94.21,3800.0,83.4618,83.4706,83.391,83.4175,3800.0
2015-01-12 12:10:00,94.22,94.28,94.13,94.17,5100.0,83.4264,83.4795,83.3467,83.3821,5100.0
2015-01-12 12:15:00,94.19,94.28,94.13,94.21,7800.0,83.3998,83.4795,83.3467,83.4175,7800.0
2015-01-12 12:20:00,94.22,94.42,94.2,94.38,13900.0,83.4264,83.6035,83.4087,83.568,13900.0
2015-01-12 12:25:00,94.37,94.37,94.24,94.32,3600.0,83.5592,83.5592,83.4441,83.5149,3600.0
2015-01-12 12:30:00,94.37,94.44,94.33,94.42,5000.0,83.5592,83.6212,83.5238,83.6035,5000.0
2015-01-12 12:35:00,94.41,94.46,94.39,94.46,2800.0,83.5946,83.6389,83.5769,83.6389,2800.0
2015-01-12 12:40:00,94.45,94.46,94.31,94.35,4700.0,83.63,83.6389,83.5061,83.5415,4700.0
2015-01-12 12:45:00,94.32,94.4,94.28,94.31,3900.0,83.5149,83.5858,83.4795,83.5061,3900.0
2015-01-12 12:50:00,94.3,94.31,94.24,94.24,1500.0,83.4972,83.5061,83.4441,83.4441,1500.0
2015-01-12 12:55:00,94.21,94.3,94.18,94.18,3000.0,83.4175,83.4972,83.391,83.391,3000.0
2015-01-12 13:00:00,94.22,94.32,94.21,94.25,3700.0,83.4264,83.5149,83.4175,83.4529,3700.0
2015-01-12 13:05:00,94.25,94.26,94.12,94.22,3000.0,83.4529,83.4618,83.3378,83.4264,3000.0
2015-01-12 13:10:00,94.23,94.24,94.17,94.22,1600.0,83.4352,83.4441,83.3821,83.4264,1600.0
2015-01-12 13:15:00,94.22,94.22,94.17,94.18,2100.0,83.4264,83.4264,83.3821,83.391,2100.0
2015-01-12 13:20:00,94.17,94.17,94.08,94.1,5100.0,83.3821,83.3821,83.3024,83.3201,5100.0
2015-01-12 13:25:00,94.12,94.14,94.06,94.06,6200.0,83.3378,83.3555,83.2847,83.2847,6200.0
2015-01-12 13:30:00,94.07,94.1,94.04,94.05,10100.0,83.2936,83.3201,83.267,83.2759,10100.0
2015-01-12 13:35:00,94.04,94.1,94.02,94.08,8100.0,83.267,83.3201,83.2493,83.3024,8100.0
2015-01-12 13:40:00,94.09,94.14,94.06,94.1,4300.0,83.3113,83.3555,83.2847,83.3201,4300.0
2015-01-12 13:45:00,94.1,94.16,94.08,94.14,2900.0,83.3201,83.3732,83.3024,83.3555,2900.0
2015-01-12 13:50:00,94.15,94.18,94.14,94.14,2400.0,83.3644,83.391,83.3555,83.3555,2400.0
2015-01-12 13:55:00,94.15,94.2,94.14,94.19,4700.0,83.3644,83.4087,83.3555,83.3998,4700.0
2015-01-12 14:00:00,94.2,94.24,94.17,94.17,7500.0,83.4087,83.4441,83.3821,83.3821,7500.0
2015-01-12 14:05:00,94.17,94.18,94.09,94.1,4900.0,83.3821,83.391,83.3113,83.3201,4900.0
2015-01-12 14:10:00,94.16,94.21,94.14,94.15,2100.0,83.3732,83.4175,83.3555,83.3644,2100.0
2015-01-12 14:15:00,94.17,94.19,94.05,94.06,2500.0,83.3821,83.3998,83.2759,83.2847,2500.0
2015-01-12 14:20:00,94.02,94.03,93.97,93.99,5600.0,83.2493,83.2581,83.205,83.2227,5600.0
2015-01-12 14:25:00,94.0,94.08,93.98,93.98,5100.0,83.2316,83.3024,83.2139,83.2139,5100.0
2015-01-12 14:30:00,93.99,94.06,93.98,94.02,7400.0,83.2227,83.2847,83.2139,83.2493,7400.0
2015-01-12 14:35:00,94.0,94.03,93.95,93.98,4800.0,83.2316,83.2581,83.1873,83.2139,4800.0
2015-01-12 14:40:00,93.96,94.03,93.96,93.99,3300.0,83.1962,83.2581,83.1962,83.2227,3300.0
2015-01-12 14:45:00,93.97,94.09,93.96,94.09,3900.0,83.205,83.3113,83.1962,83.3113,3900.0
2015-01-12 14:50:00,94.08,94.09,94.02,94.04,2500.0,83.3024,83.3113,83.2493,83.267,2500.0
2015-01-12 14:55:00,94.05,94.15,94.04,94.13,3600.0,83.2759,83.3644,83.267,83.3467,3600.0
2015-01-12 15:00:00,94.1,94.16,94.09,94.15,5600.0,83.3201,83.3732,83.3113,83.3644,5600.0
2015-01-12 15:05:00,94.13,94.15,94.08,94.09,4800.0,83.3467,83.3644,83.3024,83.3113,4800.0
2015-01-12 15:10:00,94.14,94.22,94.12,94.14,4000.0,83.3555,83.4264,83.3378,83.3555,4000.0
2015-01-12 15:15:00,94.13,94.22,94.13,94.18,4600.0,83.3467,83.4264,83.3467,83.391,4600.0
2015-01-12 15:20:00,94.17,94.21,94.07,94.07,10200.0,83.3821,83.4175,83.2936,83.2936,10200.0
2015-01-12 15:25:00,94.08,94.13,94.01,94.05,7800.0,83.3024,83.3467,83.2404,83.2759,7800.0
2015-01-12 15:30:00,94.03,94.12,93.95,93.95,10500.0,83.2581,83.3378,83.1873,83.1873,10500.0
2015-01-12 15:35:00,93.93,93.98,93.85,93.98,14500.0,83.1696,83.2139,83.0988,83.2139,14500.0
2015-01-12 15:40:00,93.97,94.08,93.97,94.07,10900.0,83.205,83.3024,83.205,83.2936,10900.0
2015-01-12 15:45:00,94.07,94.31,94.07,94.24,19800.0,83.2936,83.5061,83.2936,83.4441,19800.0
2015-01-12 15:50:00,94.23,94.24,94.06,94.13,17400.0,83.4352,83.4441,83.2847,83.3467,17400.0
2015-01-12 15:55:00,94.13,94.15,93.97,94.03,37500.0,83.3467,83.3644,83.205,83.2581,37500.0
2015-01-13 09:30:00,94.66,95.11,94.66,95.11,29100.0,83.816,84.2144,83.816,84.2144,29100.0
2015-01-13 09:35:00,95.11,95.42,95.09,95.38,17300.0,84.2144,84.4889,84.1967,84.4535,17300.0
2015-01-13 09:40:00,95.42,95.49,95.24,95.35,32000.0,84.4889,84.5509,84.3295,84.4269,32000.0
2015-01-13 09:45:00,95.35,95.39,95.25,95.34,21700.0,84.4269,84.4623,84.3384,84.4181,21700.0
2015-01-13 09:50:00,95.33,95.33,94.92,94.95,13000.0,84.4092,84.4092,84.0462,84.0727,13000.0
2015-01-13 09:55:00,94.99,95.17,94.99,95.12,3000.0,84.1082,84.2675,84.1082,84.2233,3000.0
2015-01-13 10:00:00,95.12,95.19,95.05,95.13,7400.0,84.2233,84.2853,84.1613,84.2321,7400.0
2015-01-13 10:05:00,95.12,95.27,95.09,95.27,5200.0,84.2233,84.3561,84.1967,84.3561,5200.0
2015-01-13 10:10:00,95.25,95.36,95.17,95.17,7600.0,84.3384,84.4358,84.2675,84.2675,7600.0
2015-01-13 10:15:00,95.15,95.23,95.04,95.19,5000.0,84.2498,84.3207,84.1524,84.2853,5000.0
2015-01-13 10:20:00,95.2,95.23,95.06,95.07,11900.0,84.2941,84.3207,84.1701,84.179,11900.0
2015-01-13 10:25:00,95.05,95.07,94.93,94.94,6700.0,84.1613,84.179,84.055,84.0639,6700.0
2015-01-13 10:30:00,94.94,94.94,94.86,94.87,5200.0,84.0639,84.0639,83.9931,84.0019,5200.0
2015-01-13 10:35:00,94.89,94.94,94.84,94.91,4100.0,84.0196,84.0639,83.9754,84.0373,4100.0
2015-01-13 10:40:00,94.86,94.94,94.83,94.83,6500.0,83.9931,84.0639,83.9665,83.9665,6500.0
2015-01-13 10:45:00,94.83,94.9,94.73,94.75,16500.0,83.9665,84.0285,83.878,83.8957,16500.0
2015-01-13 10:50:00,94.76,94.88,94.76,94.87,7700.0,83.9045,84.0108,83.9045,84.0019,7700.0
2015-01-13 10:55:00,94.88,94.91,94.79,94.91,6800.0,84.0108,84.0373,83.9311,84.0373,6800.0
2015-01-13 11:00:00,94.91,94.91,94.82,94.87,5400.0,84.0373,84.0373,83.9576,84.0019,5400.0
2015-01-13 11:05:00,94.86,94.94,94.86,94.88,8400.0,83.9931,84.0639,83.9931,84.0108,8400.0
2015-01-13 11:10:00,94.88,94.96,94.85,94.96,3100.0,84.0108,84.0816,83.9842,84.0816,3100.0
2015-01-13 11:15:00,94.98,95.05,94.98,95.01,4500.0,84.0993,84.1613,84.0993,84.1259,4500.0
2015-01-13 11:20:00,95.01,95.01,94.93,94.99,7700.0,84.1259,84.1259,84.055,84.1082,7700.0
2015-01-13 11:25:00,94.99,95.05,94.98,95.05,8900.0,84.1082,84.1613,84.0993,84.1613,8900.0
2015-01-13 11:30:00,95.05,95.14,95.01,95.05,13400.0,84.1613,84.241,84.1259,84.1613,13400.0
2015-01-13 11:35:00,95.06,95.16,95.03,95.16,13300.0,84.1701,84.2587,84.1436,84.2587,13300.0
2015-01-13 11:40:00,95.16,95.18,95.02,95.03,11900.0,84.2587,84.2764,84.1347,84.1436,11900.0
2015-01-13 11:45:00,95.03,95.09,95.0,95.07,22800.0,84.1436,84.1967,84.117,84.179,22800.0
2015-01-13 11:50:00,95.06,95.15,95.06,95.11,10100.0,84.1701,84.2498,84.1701,84.2144,10100.0
2015-01-13 11:55:00,95.11,95.13,95.0,95.05,9100.0,84.2144,84.2321,84.117,84.1613,9100.0
2015-01-13 12:00:00,95.05,95.08,94.96,95.02,6700.0,84.1613,84.1879,84.0816,84.1347,6700.0
2015-01-13 12:05:00,95.02,95.03,94.93,95.0,5200.0,84.1347,84.1436,84.055,84.117,5200.0
2015-01-13 12:10:00,95.0,95.07,94.97,94.98,6900.0,84.117,84.179,84.0905,84.0993,6900.0
2015-01-13 12:15:00,94.98,94.98,94.89,94.92,5000.0,84.0993,84.0993,84.0196,84.0462,5000.0
2015-01-13 12:20:00,94.93,94.93,94.63,94.69,9200.0,84.055,84.055,83.7894,83.8425,9200.0
2015-01-13 12:25:00,94.64,94.73,94.62,94.69,5300.0,83.7983,83.878,83.7806,83.8425,5300.0
2015-01-13 12:30:00,94.67,94.67,94.55,94.63,5300.0,83.8248,83.8248,83.7186,83.7894,5300.0
2015-01-13 12:35:00,94.64,94.7,94.63,94.63,4100.0,83.7983,83.8514,83.7894,83.7894,4100.0
2015-01-13 12:40:00,94.64,94.64,94.52,94.6,5500.0,83.7983,83.7983,83.692,83.7628,5500.0
2015-01-13 12:45:00,94.55,94.67,94.53,94.66,4100.0,83.7186,83.8248,83.7009,83.816,4100.0
2015-01-13 12:50:00,94.69,94.72,94.57,94.67,10400.0,83.8425,83.8691,83.7363,83.8248,10400.0
2015-01-13 12:55:00,94.67,94.81,94.66,94.81,4500.0,83.8248,83.9488,83.816,83.9488,4500.0
2015-01-13 13:00:00,94.82,94.87,94.79,94.86,4000.0,83.9576,84.0019,83.9311,83.9931,4000.0
2015-01-13 13:05:00,94.86,94.89,94.8,94.8,3200.0,83.9931,84.0196,83.9399,83.9399,3200.0
2015-01-13 13:10:00,94.78,94.81,94.73,94.76,4600.0,83.9222,83.9488,83.878,83.9045,4600.0
2015-01-13 13:15:00,94.76,94.78,94.73,94.75,3200.0,83.9045,83.9222,83.878,83.8957,3200.0
2015-01-13 13:20:00,94.74,94.74,94.45,94.49,8000.0,83.8868,83.8868,83.63,83.6654,8000.0
2015-01-13 13:25:00,94.52,94.53,94.28,94.36,6400.0,83.692,83.7009,83.4795,83.5503,6400.0
2015-01-13 13:30:00,94.36,94.36,94.17,94.31,7600.0,83.5503,83.5503,83.3821,83.5061,7600.0
2015-01-13 13:35:00,94.33,94.34,94.15,94.19,9500.0,83.5238,83.5326,83.3644,83.3998,9500.0
2015-01-13 13:40:00,94.18,94.22,94.04,94.13,5900.0,83.391,83.4264,83.267,83.3467,5900.0
2015-01-13 13:45:00,94.1,94.17,94.06,94.06,4800.0,83.3201,83.3821,83.2847,83.2847,4800.0
2015-01-13 13:50:00,94.08,94.1,93.44,93.59,14900.0,83.3024,83.3201,82.7357,82.8685,14900.0
2015-01-13 13:55:00,93.61,93.81,93.57,93.77,6800.0,82.8863,83.0633,82.8508,83.0279,6800.0
2015-01-13 14:00:00,93.78,93.78,93.62,93.7,11600.0,83.0368,83.0368,82.8951,82.9659,11600.0
2015-01-13 14:05:00,93.71,93.71,93.44,93.62,15100.0,82.9748,82.9748,82.7357,82.8951,15100.0
2015-01-13 14:10:00,93.61,93.65,93.33,93.46,10600.0,82.8863,82.9217,82.6383,82.7534,10600.0
2015-01-13 14:15:00,93.41,93.65,93.41,93.58,8400.0,82.7092,82.9217,82.7092,82.8597,8400.0
2015-01-13 14:20:00,93.57,93.65,93.56,93.58,7500.0,82.8508,82.9217,82.842,82.8597,7500.0
2015-01-13 14:25:00,93.65,93.8,93.63,93.78,6100.0,82.9217,83.0545,82.904,83.0368,6100.0
2015-01-13 14:30:00,93.76,93.94,93.76,93.89,5800.0,83.0191,83.1785,83.0191,83.1342,5800.0
2015-01-13 14:35:00,93.85,93.99,93.84,93.9,6300.0,83.0988,83.2227,83.0899,83.143,6300.0
2015-01-13 14:40:00,93.9,93.94,93.79,93.93,4200.0,83.143,83.1785,83.0456,83.1696,4200.0
2015-01-13 14:45:00,93.9,93.95,93.84,93.92,6400.0,83.143,83.1873,83.0899,83.1607,6400.0
2015-01-13 14:50:00,93.88,93.98,93.8,93.83,10200.0,83.1253,83.2139,83.0545,83.0811,10200.0
2015-01-13 14:55:00,93.82,93.85,93.48,93.48,8300.0,83.0722,83.0988,82.7711,82.7711,8300.0
2015-01-13 15:00:00,93.48,93.66,93.46,93.63,9700.0,82.7711,82.9305,82.7534,82.904,9700.0
2015-01-13 15:05:00,93.64,93.65,93.47,93.47,8600.0,82.9128,82.9217,82.7623,82.7623,8600.0
2015-01-13 15:10:00,93.47,93.8,93.46,93.8,8200.0,82.7623,83.0545,82.7534,83.0545,8200.0
2015-01-13 15:15:00,93.73,93.84,93.72,93.74,7300.0,82.9925,83.0899,82.9837,83.0014,7300.0
2015-01-13 15:20:00,93.76,93.85,93.73,93.78,14500.0,83.0191,83.0988,82.9925,83.0368,14500.0
2015-01-13 15:25:00,93.81,93.9,93.66,93.67,12600.0,83.0633,83.143,82.9305,82.9394,12600.0
2015-01-13 15:30:00,93.68,93.88,93.65,93.82,11300.0,82.9482,83.1253,82.9217,83.0722,11300.0
2015-01-13 15:35:00,93.86,94.15,93.84,94.15,15600.0,83.1076,83.3644,83.0899,83.3644,15600.0
2015-01-13 15:40:00,94.16,94.27,94.1,94.18,20200.0,83.3732,83.4706,83.3201,83.391,20200.0
2015-01-13 15:45:00,94.21,94.25,94.1,94.12,29800.0,83.4175,83.4529,83.3201,83.3378,29800.0
2015-01-13 15:50:00,94.13,94.16,93.95,94.06,37700.0,83.3467,83.3732,83.1873,83.2847,37700.0
2015-01-13 15:55:00,94.06,94.27,94.05,94.22,78800.0,83.2847,83.4706,83.2759,83.4264,78800.0
2015-01-14 09:30:00,93.28,93.38,92.78,92.81,51100.0,82.5941,82.6826,82.1513,82.1779,51100.0
2015-01-14 09:35:00,92.88,92.92,92.13,92.5,63100.0,82.2399,82.2753,81.5758,81.9034,63100.0
2015-01-14 09:40:00,92.45,92.52,92.0,92.04,45600.0,81.8591,81.9211,81.4607,81.4961,45600.0
2015-01-14 09:45:00,92.05,92.43,92.02,92.32,51500.0,81.505,81.8414,81.4784,81.744,51500.0
2015-01-14 09:50:00,92.33,92.36,92.19,92.3,30800.0,81.7529,81.7795,81.6289,81.7263,30800.0
2015-01-14 09:55:00,92.32,92.67,92.32,92.49,20600.0,81.744,82.0539,81.744,81.8946,20600.0
2015-01-14 10:00:00,92.49,92.55,92.33,92.43,39300.0,81.8946,81.9477,81.7529,81.8414,39300.0
2015-01-14 10:05:00,92.45,92.67,92.45,92.57,36300.0,81.8591,82.0539,81.8591,81.9654,36300.0
2015-01-14 10:10:00,92.57,92.66,92.43,92.59,33900.0,81.9654,82.0451,81.8414,81.9831,33900.0
2015-01-14 10:15:00,92.64,92.75,92.5,92.57,19200.0,82.0274,82.1248,81.9034,81.9654,19200.0
2015-01-14 10:20:00,92.58,92.74,92.55,92.59,17400.0,81.9743,82.1159,81.9477,81.9831,17400.0
2015-01-14 10:25:00,92.59,92.81,92.49,92.81,13100.0,81.9831,82.1779,81.8946,82.1779,13100.0
2015-01-14 10:30:00,92.78,92.78,92.51,92.64,63700.0,82.1513,82.1513,81.9123,82.0274,63700.0
2015-01-14 10:35:00,92.61,92.63,92.31,92.32,9900.0,82.0008,82.0185,81.7352,81.744,9900.0
2015-01-14 10:40:00,92.32,92.48,92.28,92.38,22400.0,81.744,81.8857,81.7086,81.7972,22400.0
2015-01-14 10:45:00,92.39,92.68,92.34,92.61,14600.0,81.806,82.0628,81.7617,82.0008,14600.0
2015-01-14 10:50:00,92.63,92.76,92.59,92.6,7600.0,82.0185,82.1336,81.9831,81.992,7600.0
2015-01-14 10:55:00,92.65,92.83,92.58,92.81,7100.0,82.0362,82.1956,81.9743,82.1779,7100.0
2015-01-14 11:00:00,92.78,92.8,92.52,92.52,5800.0,82.1513,82.169,81.9211,81.9211,5800.0
2015-01-14 11:05:00,92.51,92.54,92.25,92.27,8100.0,81.9123,81.9388,81.6821,81.6998,8100.0
2015-01-14 11:10:00,92.35,92.39,92.19,92.19,8800.0,81.7706,81.806,81.6289,81.6289,8800.0
2015-01-14 11:15:00,92.17,92.32,92.16,92.17,7800.0,81.6112,81.744,81.6024,81.6112,7800.0
2015-01-14 11:20:00,92.18,92.5,92.11,92.42,38100.0,81.6201,81.9034,81.5581,81.8326,38100.0
2015-01-14 11:25:00,92.42,92.6,92.4,92.47,22800.0,81.8326,81.992,81.8149,81.8769,22800.0
2015-01-14 11:30:00,92.44,92.46,92.2,92.23,9200.0,81.8503,81.868,81.6378,81.6643,9200.0
2015-01-14 11:35:00,92.22,92.28,92.16,92.24,12800.0,81.6555,81.7086,81.6024,81.6732,12800.0
2015-01-14 11:40:00,92.36,92.47,92.36,92.43,3600.0,81.7795,81.8769,81.7795,81.8414,3600.0
2015-01-14 11:45:00,92.41,92.46,92.4,92.4,2800.0,81.8237,81.868,81.8149,81.8149,2800.0
2015-01-14 11:50:00,92.4,92.51,92.34,92.36,7300.0,81.8149,81.9123,81.7617,81.7795,7300.0
2015-01-14 11:55:00,92.39,92.39,92.07,92.07,9600.0,81.806,81.806,81.5227,81.5227,9600.0
2015-01-14 12:00:00,92.08,92.15,92.02,92.05,9500.0,81.5315,81.5935,81.4784,81.505,9500.0
2015-01-14 12:05:00,92.08,92.08,91.88,91.9,15200.0,81.5315,81.5315,81.3544,81.3722,15200.0
2015-01-14 12:10:00,91.89,91.93,91.76,91.84,17300.0,81.3633,81.3987,81.2482,81.319,17300.0
2015-01-14 12:15:00,91.84,91.84,91.67,91.76,46100.0,81.319,81.319,81.1685,81.2482,46100.0
2015-01-14 12:20:00,91.76,91.95,91.72,91.95,15000.0,81.2482,81.4164,81.2128,81.4164,15000.0
2015-01-14 12:25:00,91.95,92.04,91.89,92.02,16400.0,81.4164,81.4961,81.3633,81.4784,16400.0
2015-01-14 12:30:00,92.02,92.13,91.96,92.1,13100.0,81.4784,81.5758,81.4253,81.5492,13100.0
2015-01-14 12:35:00,92.08,92.16,91.95,91.95,19900.0,81.5315,81.6024,81.4164,81.4164,19900.0
2015-01-14 12:40:00,91.97,92.07,91.91,91.91,11400.0,81.4341,81.5227,81.381,81.381,11400.0
2015-01-14 12:45:00,91.89,91.96,91.82,91.93,9300.0,81.3633,81.4253,81.3013,81.3987,9300.0
2015-01-14 12:50:00,91.92,91.98,91.79,91.97,20800.0,81.3899,81.443,81.2748,81.4341,20800.0
2015-01-14 12:55:00,91.97,92.2,91.97,92.14,41300.0,81.4341,81.6378,81.4341,81.5847,41300.0
2015-01-14 13:00:00,92.16,92.38,92.16,92.33,12900.0,81.6024,81.7972,81.6024,81.7529,12900.0
2015-01-14 13:05:00,92.36,92.38,92.22,92.29,5700.0,81.7795,81.7972,81.6555,81.7175,5700.0
2015-01-14 13:10:00,92.29,92.44,92.29,92.35,16100.0,81.7175,81.8503,81.7175,81.7706,16100.0
2015-01-14 13:15:00,92.35,92.38,92.25,92.38,14400.0,81.7706,81.7972,81.6821,81.7972,14400.0
2015-01-14 13:20:00,92.4,92.4,92.31,92.37,6800.0,81.8149,81.8149,81.7352,81.7883,6800.0
2015-01-14 13:25:00,92.31,92.5,92.3,92.45,7500.0,81.7352,81.9034,81.7263,81.8591,7500.0
2015-01-14 13:30:00,92.45,92.5,92.36,92.48,5600.0,81.8591,81.9034,81.7795,81.8857,5600.0
2015-01-14 13:35:00,92.44,92.47,92.37,92.37,7600.0,81.8503,81.8769,81.7883,81.7883,7600.0
2015-01-14 13:40:00,92.35,92.39,92.18,92.19,9000.0,81.7706,81.806,81.6201,81.6289,9000.0
2015-01-14 13:45:00,92.18,92.44,92.16,92.33,8900.0,81.6201,81.8503,81.6024,81.7529,8900.0
2015-01-14 13:50:00,92.33,92.33,92.17,92.28,9300.0,81.7529,81.7529,81.6112,81.7086,9300.0
2015-01-14 13:55:00,92.26,92.38,92.19,92.37,10000.0,81.6909,81.7972,81.6289,81.7883,10000.0
2015-01-14 14:00:00,92.33,92.51,92.32,92.48,5200.0,81.7529,81.9123,81.744,81.8857,5200.0
2015-01-14 14:05:00,92.5,92.52,92.41,92.46,9800.0,81.9034,81.9211,81.8237,81.868,9800.0
2015-01-14 14:10:00,92.44,92.8,92.44,92.8,14800.0,81.8503,82.169,81.8503,82.169,14800.0
2015-01-14 14:15:00,92.8,92.93,92.74,92.93,6800.0,82.169,82.2842,82.1159,82.2842,6800.0
2015-01-14 14:20:00,92.9,92.92,92.78,92.83,7300.0,82.2576,82.2753,82.1513,82.1956,7300.0
2015-01-14 14:25:00,92.8,92.9,92.77,92.87,6700.0,82.169,82.2576,82.1425,82.231,6700.0
2015-01-14 14:30:00,92.87,92.99,92.81,92.94,14200.0,82.231,82.3373,82.1779,82.293,14200.0
2015-01-14 14:35:00,92.96,92.96,92.8,92.95,7200.0,82.3107,82.3107,82.169,82.3019,7200.0
2015-01-14 14:40:00,92.95,92.98,92.77,92.8,9000.0,82.3019,82.3284,82.1425,82.169,9000.0
2015-01-14 14:45:00,92.84,92.87,92.74,92.78,7200.0,82.2045,82.231,82.1159,82.1513,7200.0
2015-01-14 14:50:00,92.78,92.79,92.64,92.67,5700.0,82.1513,82.1602,82.0274,82.0539,5700.0
2015-01-14 14:55:00,92.67,92.71,92.57,92.59,7600.0,82.0539,82.0894,81.9654,81.9831,7600.0
2015-01-14 15:00:00,92.59,92.75,92.54,92.69,7800.0,81.9831,82.1248,81.9388,82.0716,7800.0
2015-01-14 15:05:00,92.74,92.82,92.62,92.72,6200.0,82.1159,82.1868,82.0097,82.0982,6200.0
2015-01-14 15:10:00,92.7,92.88,92.62,92.85,18700.0,82.0805,82.2399,82.0097,82.2133,18700.0
2015-01-14 15:15:00,92.86,93.08,92.86,93.05,23600.0,82.2222,82.417,82.2222,82.3904,23600.0
2015-01-14 15:20:00,93.01,93.11,92.95,93.01,9600.0,82.355,82.4435,82.3019,82.355,9600.0
2015-01-14 15:25:00,93.01,93.07,92.9,93.01,46600.0,82.355,82.4081,82.2576,82.355,46600.0
2015-01-14 15:30:00,93.04,93.14,92.86,92.93,19500.0,82.3816,82.4701,82.2222,82.2842,19500.0
2015-01-14 15:35:00,92.93,93.0,92.87,93.0,21100.0,82.2842,82.3461,82.231,82.3461,21100.0
2015-01-14 15:40:00,93.0,93.22,92.99,93.12,39300.0,82.3461,82.5409,82.3373,82.4524,39300.0
2015-01-14 15:45:00,93.14,93.29,93.13,93.24,58400.0,82.4701,82.6029,82.4612,82.5586,58400.0
2015-01-14 15:50:00,93.24,93.29,93.17,93.21,64800.0,82.5586,82.6029,82.4967,82.5321,64800.0
2015-01-14 15:55:00,93.21,93.26,93.18,93.24,84600.0,82.5321,82.5764,82.5055,82.5586,84600.0
2015-01-15 09:30:00,93.56,93.56,93.28,93.37,3500.0,82.842,82.842,82.5941,82.6738,3500.0
2015-01-15 09:35:00,93.22,93.27,92.59,92.71,42200.0,82.5409,82.5852,81.9831,82.0894,42200.0
2015-01-15 09:40:00,92.68,92.68,92.47,92.62,27200.0,82.0628,82.0628,81.8769,82.0097,27200.0
2015-01-15 09:45:00,92.63,92.69,92.32,92.32,23400.0,82.0185,82.0716,81.744,81.744,23400.0
2015-01-15 09:50:00,92.31,92.44,92.19,92.29,14800.0,81.7352,81.8503,81.6289,81.7175,14800.0
2015-01-15 09:55:00,92.24,92.34,92.1,92.34,16600.0,81.6732,81.7617,81.5492,81.7617,16600.0
2015-01-15 10:00:00,92.34,92.43,92.11,92.28,17300.0,81.7617,81.8414,81.5581,81.7086,17300.0
2015-01-15 10:05:00,92.31,92.51,92.21,92.47,6200.0,81.7352,81.9123,81.6466,81.8769,6200.0
2015-01-15 10:10:00,92.47,92.53,92.24,92.3,10900.0,81.8769,81.93,81.6732,81.7263,10900.0
2015-01-15 10:15:00,92.32,92.42,92.31,92.4,10600.0,81.744,81.8326,81.7352,81.8149,10600.0
2015-01-15 10:20:00,92.44,92.56,92.37,92.53,20700.0,81.8503,81.9565,81.7883,81.93,20700.0
2015-01-15 10:25:00,92.52,92.58,92.45,92.57,13500.0,81.9211,81.9743,81.8591,81.9654,13500.0
2015-01-15 10:30:00,92.56,92.77,92.56,92.72,22200.0,81.9565,82.1425,81.9565,82.0982,22200.0
2015-01-15 10:35:00,92.72,92.73,92.61,92.64,6900.0,82.0982,82.1071,82.0008,82.0274,6900.0
2015-01-15 10:40:00,92.6,92.67,92.56,92.58,5400.0,81.992,82.0539,81.9565,81.9743,5400.0
2015-01-15 10:45:00,92.6,92.64,92.53,92.54,6100.0,81.992,82.0274,81.93,81.9388,6100.0
2015-01-15 10:50:00,92.57,92.68,92.54,92.61,12200.0,81.9654,82.0628,81.9388,82.0008,12200.0
2015-01-15 10:55:00,92.59,92.59,92.42,92.42,28800.0,81.9831,81.9831,81.8326,81.8326,28800.0
2015-01-15 11:00:00,92.45,92.54,92.42,92.46,9400.0,81.8591,81.9388,81.8326,81.868,9400.0
2015-01-15 11:05:00,92.46,92.48,92.31,92.43,8300.0,81.868,81.8857,81.7352,81.8414,8300.0
2015-01-15 11:10:00,92.39,92.45,92.33,92.42,11500.0,81.806,81.8591,81.7529,81.8326,11500.0
2015-01-15 11:15:00,92.45,92.45,92.24,92.26,6800.0,81.8591,81.8591,81.6732,81.6909,6800.0
2015-01-15 11:20:00,92.24,92.24,92.13,92.14,7100.0,81.6732,81.6732,81.5758,81.5847,7100.0
2015-01-15 11:25:00,92.13,92.18,92.11,92.17,7500.0,81.5758,81.6201,81.5581,81.6112,7500.0
2015-01-15 11:30:00,92.17,92.24,92.11,92.22,10500.0,81.6112,81.6732,81.5581,81.6555,10500.0
2015-01-15 11:35:00,92.24,92.25,91.98,92.01,9800.0,81.6732,81.6821,81.443,81.4695,9800.0
2015-01-15 11:40:00,92.01,92.1,91.92,92.09,37200.0,81.4695,81.5492,81.3899,81.5404,37200.0
2015-01-15 11:45:00,92.09,92.26,92.08,92.22,6000.0,81.5404,81.6909,81.5315,81.6555,6000.0
2015-01-15 11:50:00,92.18,92.23,92.06,92.12,7200.0,81.6201,81.6643,81.5138,81.5669,7200.0
2015-01-15 11:55:00,92.13,92.13,91.97,92.05,10100.0,81.5758,81.5758,81.4341,81.505,10100.0
2015-01-15 12:00:00,92.07,92.09,91.99,92.0,4800.0,81.5227,81.5404,81.4518,81.4607,4800.0
2015-01-15 12:05:00,91.98,92.06,91.92,92.0,14800.0,81.443,81.5138,81.3899,81.4607,14800.0
2015-01-15 12:10:00,92.04,92.07,91.95,91.98,6200.0,81.4961,81.5227,81.4164,81.443,6200.0
2015-01-15 12:15:00,91.97,91.98,91.83,91.84,12600.0,81.4341,81.443,81.3102,81.319,12600.0
2015-01-15 12:20:00,91.84,91.95,91.79,91.79,9000.0,81.319,81.4164,81.2748,81.2748,9000.0
2015-01-15 12:25:00,91.82,91.96,91.82,91.89,6100.0,81.3013,81.4253,81.3013,81.3633,6100.0
2015-01-15 12:30:00,91.89,91.89,91.76,91.82,5700.0,81.3633,81.3633,81.2482,81.3013,5700.0
2015-01-15 12:35:00,91.8,91.8,91.67,91.77,5400.0,81.2836,81.2836,81.1685,81.257,5400.0
2015-01-15 12:40:00,91.75,91.76,91.55,91.58,6700.0,81.2393,81.2482,81.0622,81.0888,6700.0
2015-01-15 12:45:00,91.56,91.67,91.52,91.61,26600.0,81.0711,81.1685,81.0357,81.1154,26600.0
2015-01-15 12:50:00,91.6,91.68,91.59,91.67,12400.0,81.1065,81.1774,81.0977,81.1685,12400.0
2015-01-15 12:55:00,91.66,91.7,91.59,91.61,9700.0,81.1596,81.1951,81.0977,81.1154,9700.0
2015-01-15 13:00:00,91.58,91.76,91.52,91.73,12000.0,81.0888,81.2482,81.0357,81.2216,12000.0
2015-01-15 13:05:00,91.77,91.79,91.68,91.72,5900.0,81.257,81.2748,81.1774,81.2128,5900.0
2015-01-15 13:10:00,91.72,91.8,91.68,91.79,11900.0,81.2128,81.2836,81.1774,81.2748,11900.0
2015-01-15 13:15:00,91.81,91.92,91.81,91.84,11400.0,81.2925,81.3899,81.2925,81.319,11400.0
2015-01-15 13:20:00,91.84,91.88,91.73,91.76,9200.0,81.319,81.3544,81.2216,81.2482,9200.0
2015-01-15 13:25:00,91.77,91.85,91.65,91.67,8500.0,81.257,81.3279,81.1508,81.1685,8500.0
2015-01-15 13:30:00,91.66,91.72,91.59,91.69,10400.0,81.1596,81.2128,81.0977,81.1862,10400.0
2015-01-15 13:35:00,91.68,91.7,91.56,91.59,9800.0,81.1774,81.1951,81.0711,81.0977,9800.0
2015-01-15 13:40:00,91.6,91.62,91.52,91.55,6100.0,81.1065,81.1242,81.0357,81.0622,6100.0
2015-01-15 13:45:00,91.52,91.68,91.52,91.65,12400.0,81.0357,81.1774,81.0357,81.1508,12400.0
2015-01-15 13:50:00,91.65,91.93,91.65,91.91,10800.0,81.1508,81.3987,81.1508,81.381,10800.0
2015-01-15 13:55:00,91.92,91.92,91.86,91.89,8300.0,81.3899,81.3899,81.3367,81.3633,8300.0
2015-01-15 14:00:00,91.91,91.92,91.84,91.86,10000.0,81.381,81.3899,81.319,81.3367,10000.0
2015-01-15 14:05:00,91.89,91.92,91.77,91.87,7700.0,81.3633,81.3899,81.257,81.3456,7700.0
2015-01-15 14:10:00,91.87,91.87,91.74,91.74,8200.0,81.3456,81.3456,81.2305,81.2305,8200.0
2015-01-15 14:15:00,91.74,91.81,91.69,91.71,16100.0,81.2305,81.2925,81.1862,81.2039,16100.0
2015-01-15 14:20:00,91.71,91.77,91.67,91.75,18000.0,81.2039,81.257,81.1685,81.2393,18000.0
2015-01-15 14:25:00,91.73,91.77,91.73,91.76,8100.0,81.2216,81.257,81.2216,81.2482,8100.0
2015-01-15 14:30:00,91.75,91.97,91.7,91.97,27500.0,81.2393,81.4341,81.1951,81.4341,27500.0
2015-01-15 14:35:00,91.94,92.05,91.94,92.05,16400.0,81.4076,81.505,81.4076,81.505,16400.0
2015-01-15 14:40:00,92.05,92.14,92.02,92.08,12000.0,81.505,81.5847,81.4784,81.5315,12000.0
2015-01-15 14:45:00,92.08,92.14,92.03,92.08,19500.0,81.5315,81.5847,81.4873,81.5315,19500.0
2015-01-15 14:50:00,92.05,92.12,92.01,92.1,10300.0,81.505,81.5669,81.4695,81.5492,10300.0
2015-01-15 14:55:00,92.09,92.19,92.08,92.12,13800.0,81.5404,81.6289,81.5315,81.5669,13800.0
2015-01-15 15:00:00,92.1,92.16,92.03,92.06,11000.0,81.5492,81.6024,81.4873,81.5138,11000.0
2015-01-15 15:05:00,92.05,92.05,91.91,91.94,14300.0,81.505,81.505,81.381,81.4076,14300.0
2015-01-15 15:10:00,91.92,91.92,91.71,91.71,12300.0,81.3899,81.3899,81.2039,81.2039,12300.0
2015-01-15 15:15:00,91.71,91.75,91.65,91.75,30400.0,81.2039,81.2393,81.1508,81.2393,30400.0
2015-01-15 15:20:00,91.77,91.79,91.72,91.74,14600.0,81.257,81.2748,81.2128,81.2305,14600.0
2015-01-15 15:25:00,91.75,91.93,91.75,91.92,16700.0,81.2393,81.3987,81.2393,81.3899,16700.0
2015-01-15 15:30:00,91.92,91.98,91.78,91.96,19300.0,81.3899,81.443,81.2659,81.4253,19300.0
2015-01-15 15:35:00,91.96,91.96,91.8,91.83,21100.0,81.4253,81.4253,81.2836,81.3102,21100.0
2015-01-15 15:40:00,91.82,91.86,91.73,91.82,16400.0,81.3013,81.3367,81.2216,81.3013,16400.0
2015-01-15 15:45:00,91.81,91.81,91.7,91.74,55800.0,81.2925,81.2925,81.1951,81.2305,55800.0
2015-01-15 15:50:00,91.73,91.74,91.55,91.55,60800.0,81.2216,81.2305,81.0622,81.0622,60800.0
2015-01-15 15:55:00,91.55,91.59,91.44,91.51,120000.0,81.0622,81.0977,80.9648,81.0268,120000.0
2015-01-16 09:30:00,91.08,91.38,91.01,91.33,131700.0,80.6461,80.9117,80.5841,80.8674,131700.0
2015-01-16 09:35:00,91.31,91.44,91.19,91.2,26300.0,80.8497,80.9648,80.7435,80.7523,26300.0
2015-01-16 09:40:00,91.18,91.27,90.86,90.92,45500.0,80.7346,80.8143,80.4513,80.5044,45500.0
2015-01-16 09:45:00,90.94,90.99,90.79,90.91,31000.0,80.5221,80.5664,80.3893,80.4956,31000.0
2015-01-16 09:50:00,90.9,91.0,90.81,90.85,33800.0,80.4867,80.5753,80.407,80.4424,33800.0
2015-01-16 09:55:00,90.85,91.07,90.85,90.98,14500.0,80.4424,80.6372,80.4424,80.5575,14500.0
2015-01-16 10:00:00,90.99,91.29,90.97,91.1,26800.0,80.5664,80.832,80.5487,80.6638,26800.0
2015-01-16 10:05:00,91.07,91.2,91.0,91.0,27800.0,80.6372,80.7523,80.5753,80.5753,27800.0
2015-01-16 10:10:00,91.0,91.08,90.86,90.9,17300.0,80.5753,80.6461,80.4513,80.4867,17300.0
2015-01-16 10:15:00,90.91,91.05,90.84,91.05,16000.0,80.4956,80.6195,80.4336,80.6195,16000.0
2015-01-16 10:20:00,91.01,91.07,90.93,91.07,14400.0,80.5841,80.6372,80.5133,80.6372,14400.0
2015-01-16 10:25:00,91.06,91.25,91.05,91.18,10100.0,80.6284,80.7966,80.6195,80.7346,10100.0
2015-01-16 10:30:00,91.18,91.39,91.18,91.33,7900.0,80.7346,80.9206,80.7346,80.8674,7900.0
2015-01-16 10:35:00,91.35,91.38,91.22,91.34,6800.0,80.8852,80.9117,80.77,80.8763,6800.0
2015-01-16 10:40:00,91.34,91.38,91.26,91.32,29600.0,80.8763,80.9117,80.8055,80.8586,29600.0
2015-01-16 10:45:00,91.3,91.45,91.3,91.32,22500.0,80.8409,80.9737,80.8409,80.8586,22500.0
2015-01-16 10:50:00,91.3,91.52,91.28,91.52,20100.0,80.8409,81.0357,80.8232,81.0357,20100.0
2015-01-16 10:55:00,91.5,91.82,91.48,91.82,21800.0,81.018,81.3013,81.0003,81.3013,21800.0
2015-01-16 11:00:00,91.83,91.98,91.79,91.89,10100.0,81.3102,81.443,81.2748,81.3633,10100.0
2015-01-16 11:05:00,91.86,91.96,91.78,91.9,11100.0,81.3367,81.4253,81.2659,81.3722,11100.0
2015-01-16 11:10:00,91.9,91.91,91.71,91.78,7700.0,81.3722,81.381,81.2039,81.2659,7700.0
2015-01-16 11:15:00,91.75,91.94,91.74,91.88,9400.0,81.2393,81.4076,81.2305,81.3544,9400.0
2015-01-16 11:20:00,91.89,91.94,91.83,91.87,6600.0,81.3633,81.4076,81.3102,81.3456,6600.0
2015-01-16 11:25:00,91.87,91.87,91.68,91.7,9100.0,81.3456,81.3456,81.1774,81.1951,9100.0
2015-01-16 11:30:00,91.72,91.79,91.72,91.75,6300.0,81.2128,81.2748,81.2128,81.2393,6300.0
2015-01-16 11:35:00,91.73,91.91,91.72,91.9,5800.0,81.2216,81.381,81.2128,81.3722,5800.0
2015-01-16 11:40:00,91.89,91.98,91.88,91.88,10200.0,81.3633,81.443,81.3544,81.3544,10200.0
2015-01-16 11:45:00,91.91,91.91,91.75,91.75,11800.0,81.381,81.381,81.2393,81.2393,11800.0
2015-01-16 11:50:00,91.74,91.74,91.5,91.52,20300.0,81.2305,81.2305,81.018,81.0357,20300.0
2015-01-16 11:55:00,91.51,91.57,91.47,91.49,19900.0,81.0268,81.08,80.9914,81.0091,19900.0
2015-01-16 12:00:00,91.5,91.62,91.43,91.6,15200.0,81.018,81.1242,80.956,81.1065,15200.0
2015-01-16 12:05:00,91.6,91.69,91.57,91.65,8000.0,81.1065,81.1862,81.08,81.1508,8000.0
2015-01-16 12:10:00,91.67,91.79,91.65,91.69,4900.0,81.1685,81.2748,81.1508,81.1862,4900.0
2015-01-16 12:15:00,91.68,91.73,91.67,91.68,3500.0,81.1774,81.2216,81.1685,81.1774,3500.0
2015-01-16 12:20:00,91.66,91.66,91.59,91.61,5600.0,81.1596,81.1596,81.0977,81.1154,5600.0
2015-01-16 12:25:00,91.64,91.78,91.63,91.76,4800.0,81.1419,81.2659,81.1331,81.2482,4800.0
2015-01-16 12:30:00,91.75,91.81,91.71,91.73,6900.0,81.2393,81.2925,81.2039,81.2216,6900.0
2015-01-16 12:35:00,91.76,91.78,91.69,91.76,8600.0,81.2482,81.2659,81.1862,81.2482,8600.0
2015-01-16 12:40:00,91.78,92.01,91.76,92.01,7000.0,81.2659,81.4695,81.2482,81.4695,7000.0
2015-01-16 12:45:00,92.0,92.05,91.97,92.01,5000.0,81.4607,81.505,81.4341,81.4695,5000.0
2015-01-16 12:50:00,92.02,92.14,92.01,92.08,8000.0,81.4784,81.5847,81.4695,81.5315,8000.0
2015-01-16 12:55:00,92.08,92.09,91.95,92.01,6800.0,81.5315,81.5404,81.4164,81.4695,6800.0
2015-01-16 13:00:00,92.02,92.03,91.82,91.83,6000.0,81.4784,81.4873,81.3013,81.3102,6000.0
2015-01-16 13:05:00,91.85,92.0,91.84,91.96,4900.0,81.3279,81.4607,81.319,81.4253,4900.0
2015-01-16 13:10:00,91.98,92.0,91.87,91.89,4900.0,81.443,81.4607,81.3456,81.3633,4900.0
2015-01-16 13:15:00,91.86,91.9,91.79,91.79,6100.0,81.3367,81.3722,81.2748,81.2748,6100.0
2015-01-16 13:20:00,91.77,91.87,91.73,91.75,10700.0,81.257,81.3456,81.2216,81.2393,10700.0
2015-01-16 13:25:00,91.76,91.79,91.65,91.76,7800.0,81.2482,81.2748,81.1508,81.2482,7800.0
2015-01-16 13:30:00,91.77,91.84,91.74,91.83,6700.0,81.257,81.319,81.2305,81.3102,6700.0
2015-01-16 13:35:00,91.85,91.98,91.84,91.98,5800.0,81.3279,81.443,81.319,81.443,5800.0
2015-01-16 13:40:00,91.95,91.99,91.9,91.97,4700.0,81.4164,81.4518,81.3722,81.4341,4700.0
2015-01-16 13:45:00,91.96,92.02,91.9,92.0,5100.0,81.4253,81.4784,81.3722,81.4607,5100.0
2015-01-16 13:50:00,92.0,92.04,91.97,92.04,5400.0,81.4607,81.4961,81.4341,81.4961,5400.0
2015-01-16 13:55:00,92.05,92.12,92.04,92.11,6200.0,81.505,81.5669,81.4961,81.5581,6200.0
2015-01-16 14:00:00,92.1,92.16,92.04,92.06,7000.0,81.5492,81.6024,81.4961,81.5138,7000.0
2015-01-16 14:05:00,92.06,92.08,91.96,91.96,4300.0,81.5138,81.5315,81.4253,81.4253,4300.0
2015-01-16 14:10:00,91.95,91.99,91.92,91.94,6800.0,81.4164,81.4518,81.3899,81.4076,6800.0
2015-01-16 14:15:00,91.93,92.01,91.92,92.01,10300.0,81.3987,81.4695,81.3899,81.4695,10300.0
2015-01-16 14:20:00,92.01,92.07,92.01,92.04,4200.0,81.4695,81.5227,81.4695,81.4961,4200.0
2015-01-16 14:25:00,92.02,92.05,91.92,91.93,5600.0,81.4784,81.505,81.3899,81.3987,5600.0
2015-01-16 14:30:00,91.93,91.94,91.87,91.92,5200.0,81.3987,81.4076,81.3456,81.3899,5200.0
2015-01-16 14:35:00,91.9,91.92,91.78,91.82,7400.0,81.3722,81.3899,81.2659,81.3013,7400.0
2015-01-16 14:40:00,91.82,91.87,91.79,91.82,7800.0,81.3013,81.3456,81.2748,81.3013,7800.0
2015-01-16 14:45:00,91.82,91.84,91.77,91.81,9000.0,81.3013,81.319,81.257,81.2925,9000.0
2015-01-16 14:50:00,91.81,91.92,91.8,91.9,10300.0,81.2925,81.3899,81.2836,81.3722,10300.0
2015-01-16 14:55:00,91.9,91.97,91.87,91.97,5400.0,81.3722,81.4341,81.3456,81.4341,5400.0
2015-01-16 15:00:00,91.95,92.01,91.91,91.99,9700.0,81.4164,81.4695,81.381,81.4518,9700.0
2015-01-16 15:05:00,91.99,92.0,91.93,91.94,10800.0,81.4518,81.4607,81.3987,81.4076,10800.0
2015-01-16 15:10:00,91.94,91.96,91.89,91.91,9300.0,81.4076,81.4253,81.3633,81.381,9300.0
2015-01-16 15:15:00,91.91,92.0,91.9,91.98,9600.0,81.381,81.4607,81.3722,81.443,9600.0
2015-01-16 15:20:00,91.99,92.07,91.97,92.07,25500.0,81.4518,81.5227,81.4341,81.5227,25500.0
2015-01-16 15:25:00,92.04,92.09,91.99,92.04,12300.0,81.4961,81.5404,81.4518,81.4961,12300.0
2015-01-16 15:30:00,92.03,92.08,91.98,92.08,12100.0,81.4873,81.5315,81.443,81.5315,12100.0
2015-01-16 15:35:00,92.09,92.31,92.09,92.31,21600.0,81.5404,81.7352,81.5404,81.7352,21600.0
2015-01-16 15:40:00,92.31,92.35,92.24,92.34,20800.0,81.7352,81.7706,81.6732,81.7617,20800.0
2015-01-16 15:45:00,92.34,92.48,92.34,92.43,38400.0,81.7617,81.8857,81.7617,81.8414,38400.0
2015-01-16 15:50:00,92.43,92.48,92.36,92.48,41000.0,81.8414,81.8857,81.7795,81.8857,41000.0
2015-01-16 15:55:00,92.48,92.55,92.42,92.42,69000.0,81.8857,81.9477,81.8326,81.8326,69000.0
2015-01-20 09:30:00,93.05,93.22,93.03,93.03,27700.0,82.3904,82.5409,82.3727,82.3727,27700.0
2015-01-20 09:35:00,93.09,93.18,92.6,92.61,15800.0,82.4258,82.5055,81.992,82.0008,15800.0
2015-01-20 09:40:00,92.66,92.7,92.11,92.16,28500.0,82.0451,82.0805,81.5581,81.6024,28500.0
2015-01-20 09:45:00,92.12,92.2,91.84,91.9,25100.0,81.5669,81.6378,81.319,81.3722,25100.0
2015-01-20 09:50:00,91.92,91.92,91.63,91.67,15300.0,81.3899,81.3899,81.1331,81.1685,15300.0
2015-01-20 09:55:00,91.67,91.67,91.39,91.5,15600.0,81.1685,81.1685,80.9206,81.018,15600.0
2015-01-20 10:00:00,91.49,91.6,91.42,91.58,17100.0,81.0091,81.1065,80.9471,81.0888,17100.0
2015-01-20 10:05:00,91.57,91.71,91.49,91.69,16900.0,81.08,81.2039,81.0091,81.1862,16900.0
2015-01-20 10:10:00,91.69,91.8,91.64,91.75,33400.0,81.1862,81.2836,81.1419,81.2393,33400.0
2015-01-20 10:15:00,91.74,91.94,91.54,91.57,17900.0,81.2305,81.4076,81.0534,81.08,17900.0
2015-01-20 10:20:00,91.56,91.61,91.46,91.59,14400.0,81.0711,81.1154,80.9826,81.0977,14400.0
2015-01-20 10:25:00,91.57,91.6,91.45,91.5,15700.0,81.08,81.1065,80.9737,81.018,15700.0
2015-01-20 10:30:00,91.5,91.52,91.3,91.3,20300.0,81.018,81.0357,80.8409,80.8409,20300.0
2015-01-20 10:35:00,91.33,91.39,91.08,91.08,18000.0,80.8674,80.9206,80.6461,80.6461,18000.0
2015-01-20 10:40:00,91.09,91.12,90.94,91.04,13800.0,80.6549,80.6815,80.5221,80.6107,13800.0
2015-01-20 10:45:00,91.03,91.29,91.02,91.29,13900.0,80.6018,80.832,80.593,80.832,13900.0
2015-01-20 10:50:00,91.33,91.35,91.18,91.23,19500.0,80.8674,80.8852,80.7346,80.7789,19500.0
2015-01-20 10:55:00,91.25,91.26,91.09,91.15,29800.0,80.7966,80.8055,80.6549,80.7081,29800.0
2015-01-20 11:00:00,91.14,91.25,91.08,91.16,99700.0,80.6992,80.7966,80.6461,80.7169,99700.0
2015-01-20 11:05:00,91.18,91.26,91.09,91.24,131700.0,80.7346,80.8055,80.6549,80.7878,131700.0
2015-01-20 11:10:00,91.23,91.37,91.21,91.35,18100.0,80.7789,80.9029,80.7612,80.8852,18100.0
2015-01-20 11:15:00,91.35,91.35,91.16,91.2,31200.0,80.8852,80.8852,80.7169,80.7523,31200.0
2015-01-20 11:20:00,91.2,91.31,91.19,91.22,24700.0,80.7523,80.8497,80.7435,80.77,24700.0
2015-01-20 11:25:00,91.2,91.26,91.15,91.26,28900.0,80.7523,80.8055,80.7081,80.8055,28900.0
2015-01-20 11:30:00,91.25,91.25,91.15,91.19,21100.0,80.7966,80.7966,80.7081,80.7435,21100.0
2015-01-20 11:35:00,91.22,91.22,91.01,91.07,15900.0,80.77,80.77,80.5841,80.6372,15900.0
2015-01-20 11:40:00,91.08,91.08,90.87,90.93,16500.0,80.6461,80.6461,80.4601,80.5133,16500.0
2015-01-20 11:45:00,90.95,90.95,90.7,90.86,25400.0,80.531,80.531,80.3096,80.4513,25400.0
2015-01-20 11:50:00,90.83,90.9,90.72,90.88,18500.0,80.4247,80.4867,80.3273,80.469,18500.0
2015-01-20 11:55:00,90.86,90.9,90.79,90.89,16000.0,80.4513,80.4867,80.3893,80.4779,16000.0
2015-01-20 12:00:00,90.89,91.13,90.84,91.1,29900.0,80.4779,80.6904,80.4336,80.6638,29900.0
2015-01-20 12:05:00,91.11,91.27,91.1,91.24,18300.0,80.6727,80.8143,80.6638,80.7878,18300.0
2015-01-20 12:10:00,91.24,91.26,91.14,91.14,12600.0,80.7878,80.8055,80.6992,80.6992,12600.0
2015-01-20 12:15:00,91.15,91.18,91.05,91.11,13300.0,80.7081,80.7346,80.6195,80.6727,13300.0
2015-01-20 12:20:00,91.1,91.11,91.01,91.02,11100.0,80.6638,80.6727,80.5841,80.593,11100.0
2015-01-20 12:25:00,91.02,91.08,91.01,91.08,14200.0,80.593,80.6461,80.5841,80.6461,14200.0
2015-01-20 12:30:00,91.1,91.19,91.1,91.12,10500.0,80.6638,80.7435,80.6638,80.6815,10500.0
2015-01-20 12:35:00,91.12,91.17,91.07,91.17,8500.0,80.6815,80.7258,80.6372,80.7258,8500.0
2015-01-20 12:40:00,91.17,91.29,91.16,91.28,7900.0,80.7258,80.832,80.7169,80.8232,7900.0
2015-01-20 12:45:00,91.27,91.35,91.27,91.31,8400.0,80.8143,80.8852,80.8143,80.8497,8400.0
2015-01-20 12:50:00,91.31,91.35,91.21,91.22,10900.0,80.8497,80.8852,80.7612,80.77,10900.0
2015-01-20 12:55:00,91.22,91.3,91.18,91.28,9800.0,80.77,80.8409,80.7346,80.8232,9800.0
2015-01-20 13:00:00,91.27,91.38,91.26,91.37,7500.0,80.8143,80.9117,80.8055,80.9029,7500.0
2015-01-20 13:05:00,91.38,91.42,91.27,91.31,16700.0,80.9117,80.9471,80.8143,80.8497,16700.0
2015-01-20 13:10:00,91.3,91.45,91.28,91.43,10800.0,80.8409,80.9737,80.8232,80.956,10800.0
2015-01-20 13:15:00,91.42,91.46,91.38,91.39,10700.0,80.9471,80.9826,80.9117,80.9206,10700.0
2015-01-20 13:20:00,91.39,91.61,91.39,91.57,21100.0,80.9206,81.1154,80.9206,81.08,21100.0
2015-01-20 13:25:00,91.56,91.64,91.56,91.62,8500.0,81.0711,81.1419,81.0711,81.1242,8500.0
2015-01-20 13:30:00,91.63,91.63,91.44,91.44,13300.0,81.1331,81.1331,80.9648,80.9648,13300.0
2015-01-20 13:35:00,91.43,91.45,91.37,91.42,8500.0,80.956,80.9737,80.9029,80.9471,8500.0
2015-01-20 13:40:00,91.42,91.43,91.29,91.39,12800.0,80.9471,80.956,80.832,80.9206,12800.0
2015-01-20 13:45:00,91.38,91.42,91.35,91.37,11200.0,80.9117,80.9471,80.8852,80.9029,11200.0
2015-01-20 13:50:00,91.38,91.39,91.3,91.38,11800.0,80.9117,80.9206,80.8409,80.9117,11800.0
2015-01-20 13:55:00,91.37,91.38,91.27,91.34,10600.0,80.9029,80.9117,80.8143,80.8763,10600.0
2015-01-20 14:00:00,91.35,91.48,91.33,91.44,19400.0,80.8852,81.0003,80.8674,80.9648,19400.0
2015-01-20 14:05:00,91.43,91.48,91.4,91.47,10900.0,80.956,81.0003,80.9294,80.9914,10900.0
2015-01-20 14:10:00,91.47,91.47,91.38,91.41,9500.0,80.9914,80.9914,80.9117,80.9383,9500.0
2015-01-20 14:15:00,91.41,91.41,91.26,91.26,11600.0,80.9383,80.9383,80.8055,80.8055,11600.0
2015-01-20 14:20:00,91.26,91.28,91.16,91.21,12100.0,80.8055,80.8232,80.7169,80.7612,12100.0
2015-01-20 14:25:00,91.23,91.28,91.19,91.24,9900.0,80.7789,80.8232,80.7435,80.7878,9900.0
2015-01-20 14:30:00,91.25,91.45,91.24,91.45,17200.0,80.7966,80.9737,80.7878,80.9737,17200.0
2015-01-20 14:35:00,91.44,91.6,91.43,91.59,11100.0,80.9648,81.1065,80.956,81.0977,11100.0
2015-01-20 14:40:00,91.59,91.85,91.59,91.85,22800.0,81.0977,81.3279,81.0977,81.3279,22800.0
2015-01-20 14:45:00,91.85,91.96,91.83,91.96,23200.0,81.3279,81.4253,81.3102,81.4253,23200.0
2015-01-20 14:50:00,91.94,91.96,91.73,91.75,12500.0,81.4076,81.4253,81.2216,81.2393,12500.0
2015-01-20 14:55:00,91.73,91.81,91.71,91.81,11200.0,81.2216,81.2925,81.2039,81.2925,11200.0
2015-01-20 15:00:00,91.83,91.86,91.77,91.79,13700.0,81.3102,81.3367,81.257,81.2748,13700.0
2015-01-20 15:05:00,91.78,91.86,91.74,91.85,17600.0,81.2659,81.3367,81.2305,81.3279,17600.0
2015-01-20 15:10:00,91.85,91.85,91.77,91.81,12200.0,81.3279,81.3279,81.257,81.2925,12200.0
2015-01-20 15:15:00,91.81,91.94,91.78,91.91,24600.0,81.2925,81.4076,81.2659,81.381,24600.0
2015-01-20 15:20:00,91.92,91.94,91.76,91.78,14500.0,81.3899,81.4076,81.2482,81.2659,14500.0
2015-01-20 15:25:00,91.8,91.88,91.78,91.8,14400.0,81.2836,81.3544,81.2659,81.2836,14400.0
2015-01-20 15:30:00,91.79,91.82,91.68,91.73,18500.0,81.2748,81.3013,81.1774,81.2216,18500.0
2015-01-20 15:35:00,91.73,91.79,91.7,91.71,21400.0,81.2216,81.2748,81.1951,81.2039,21400.0
2015-01-20 15:40:00,91.72,91.83,91.7,91.79,27800.0,81.2128,81.3102,81.1951,81.2748,27800.0
2015-01-20 15:45:00,91.77,91.77,91.63,91.65,55000.0,81.257,81.257,81.1331,81.1508,55000.0
2015-01-20 15:50:00,91.66,91.67,91.49,91.5,52900.0,81.1596,81.1685,81.0091,81.018,52900.0
2015-01-20 15:55:00,91.51,91.7,91.5,91.68,64000.0,81.0268,81.1951,81.018,81.1774,64000.0
2015-01-21 09:30:00,91.35,91.46,91.13,91.25,22900.0,80.8852,80.9826,80.6904,80.7966,22900.0
2015-01-21 09:35:00,91.35,91.94,91.33,91.82,13100.0,80.8852,81.4076,80.8674,81.3013,13100.0
2015-01-21 09:40:00,91.95,92.17,91.87,91.92,12800.0,81.4164,81.6112,81.3456,81.3899,12800.0
2015-01-21 09:45:00,91.96,92.0,91.56,91.63,8000.0,81.4253,81.4607,81.0711,81.1331,8000.0
2015-01-21 09:50:00,91.68,91.87,91.58,91.69,6500.0,81.1774,81.3456,81.0888,81.1862,6500.0
2015-01-21 09:55:00,91.72,91.85,91.7,91.8,13800.0,81.2128,81.3279,81.1951,81.2836,13800.0
2015-01-21 10:00:00,91.81,91.89,91.66,91.7,17900.0,81.2925,81.3633,81.1596,81.1951,17900.0
2015-01-21 10:05:00,91.74,91.83,91.51,91.51,21400.0,81.2305,81.3102,81.0268,81.0268,21400.0
2015-01-21 10:10:00,91.51,91.62,91.33,91.62,7400.0,81.0268,81.1242,80.8674,81.1242,7400.0
2015-01-21 10:15:00,91.63,91.76,91.58,91.76,6300.0,81.1331,81.2482,81.0888,81.2482,6300.0
2015-01-21 10:20:00,91.74,91.81,91.69,91.78,5700.0,81.2305,81.2925,81.1862,81.2659,5700.0
2015-01-21 10:25:00,91.79,91.82,91.54,91.68,11600.0,81.2748,81.3013,81.0534,81.1774,11600.0
2015-01-21 10:30:00,91.68,91.71,91.57,91.62,5600.0,81.1774,81.2039,81.08,81.1242,5600.0
2015-01-21 10:35:00,91.6,91.67,91.53,91.59,6600.0,81.1065,81.1685,81.0445,81.0977,6600.0
2015-01-21 10:40:00,91.58,91.81,91.56,91.8,4700.0,81.0888,81.2925,81.0711,81.2836,4700.0
2015-01-21 10:45:00,91.81,92.11,91.8,92.11,19900.0,81.2925,81.5581,81.2836,81.5581,19900.0
2015-01-21 10:50:00,92.13,92.43,92.11,92.42,12200.0,81.5758,81.8414,81.5581,81.8326,12200.0
2015-01-21 10:55:00,92.42,92.43,92.22,92.28,5800.0,81.8326,81.8414,81.6555,81.7086,5800.0
2015-01-21 11:00:00,92.31,92.43,92.27,92.28,5500.0,81.7352,81.8414,81.6998,81.7086,5500.0
2015-01-21 11:05:00,92.31,92.36,92.28,92.28,6100.0,81.7352,81.7795,81.7086,81.7086,6100.0
2015-01-21 11:10:00,92.31,92.4,92.29,92.36,6300.0,81.7352,81.8149,81.7175,81.7795,6300.0
2015-01-21 11:15:00,92.36,92.36,92.27,92.3,16500.0,81.7795,81.7795,81.6998,81.7263,16500.0
2015-01-21 11:20:00,92.3,92.3,92.15,92.27,5100.0,81.7263,81.7263,81.5935,81.6998,5100.0
2015-01-21 11:25:00,92.25,92.33,92.23,92.33,5900.0,81.6821,81.7529,81.6643,81.7529,5900.0
2015-01-21 11:30:00,92.33,92.35,92.21,92.24,6900.0,81.7529,81.7706,81.6466,81.6732,6900.0
2015-01-21 11:35:00,92.25,92.26,92.1,92.1,3600.0,81.6821,81.6909,81.5492,81.5492,3600.0
2015-01-21 11:40:00,92.1,92.11,92.01,92.05,4000.0,81.5492,81.5581,81.4695,81.505,4000.0
2015-01-21 11:45:00,92.07,92.12,92.06,92.12,1500.0,81.5227,81.5669,81.5138,81.5669,1500.0
2015-01-21 11:50:00,92.14,92.18,92.11,92.12,5300.0,81.5847,81.6201,81.5581,81.5669,5300.0
2015-01-21 11:55:00,92.13,92.18,92.09,92.11,12200.0,81.5758,81.6201,81.5404,81.5581,12200.0
2015-01-21 12:00:00,92.1,92.13,92.03,92.03,9900.0,81.5492,81.5758,81.4873,81.4873,9900.0
2015-01-21 12:05:00,92.02,92.07,91.96,91.97,3400.0,81.4784,81.5227,81.4253,81.4341,3400.0
2015-01-21 12:10:00,91.98,92.14,91.98,92.12,5800.0,81.443,81.5847,81.443,81.5669,5800.0
2015-01-21 12:15:00,92.11,92.17,92.11,92.13,2700.0,81.5581,81.6112,81.5581,81.5758,2700.0
2015-01-21 12:20:00,92.14,92.17,92.1,92.1,2900.0,81.5847,81.6112,81.5492,81.5492,2900.0
2015-01-21 12:25:00,92.11,92.2,92.1,92.2,3200.0,81.5581,81.6378,81.5492,81.6378,3200.0
2015-01-21 12:30:00,92.2,92.23,92.06,92.07,6200.0,81.6378,81.6643,81.5138,81.5227,6200.0
2015-01-21 12:35:00,92.06,92.06,91.94,91.98,4000.0,81.5138,81.5138,81.4076,81.443,4000.0
2015-01-21 12:40:00,91.96,92.02,91.94,91.98,2800.0,81.4253,81.4784,81.4076,81.443,2800.0
2015-01-21 12:45:00,91.98,92.02,91.93,91.96,9900.0,81.443,81.4784,81.3987,81.4253,9900.0
2015-01-21 12:50:00,91.97,92.0,91.69,91.76,4800.0,81.4341,81.4607,81.1862,81.2482,4800.0
2015-01-21 12:55:00,91.75,91.83,91.73,91.83,1800.0,81.2393,81.3102,81.2216,81.3102,1800.0
2015-01-21 13:00:00,91.81,91.94,91.76,91.94,10400.0,81.2925,81.4076,81.2482,81.4076,10400.0
2015-01-21 13:05:00,91.92,92.01,91.85,92.0,6700.0,81.3899,81.4695,81.3279,81.4607,6700.0
2015-01-21 13:10:00,91.99,91.99,91.9,91.99,4700.0,81.4518,81.4518,81.3722,81.4518,4700.0
2015-01-21 13:15:00,92.01,92.11,92.01,92.11,5800.0,81.4695,81.5581,81.4695,81.5581,5800.0
2015-01-21 13:20:00,92.11,92.13,92.04,92.04,6700.0,81.5581,81.5758,81.4961,81.4961,6700.0
2015-01-21 13:25:00,92.01,92.01,91.8,91.84,5100.0,81.4695,81.4695,81.2836,81.319,5100.0
2015-01-21 13:30:00,91.82,91.82,91.67,91.7,11700.0,81.3013,81.3013,81.1685,81.1951,11700.0
2015-01-21 13:35:00,91.7,91.81,91.64,91.81,26000.0,81.1951,81.2925,81.1419,81.2925,26000.0
2015-01-21 13:40:00,91.81,91.92,91.8,91.92,3900.0,81.2925,81.3899,81.2836,81.3899,3900.0
2015-01-21 13:45:00,91.92,91.93,91.87,91.92,3900.0,81.3899,81.3987,81.3456,81.3899,3900.0
2015-01-21 13:50:00,91.92,91.98,91.86,91.87,32500.0,81.3899,81.443,81.3367,81.3456,32500.0
2015-01-21 13:55:00,91.88,91.91,91.81,91.85,57000.0,81.3544,81.381,81.2925,81.3279,57000.0
2015-01-21 14:00:00,91.85,91.85,91.71,91.83,5600.0,81.3279,81.3279,81.2039,81.3102,5600.0
2015-01-21 14:05:00,91.81,91.84,91.79,91.82,2500.0,81.2925,81.319,81.2748,81.3013,2500.0
2015-01-21 14:10:00,91.82,91.87,91.72,91.87,4300.0,81.3013,81.3456,81.2128,81.3456,4300.0
2015-01-21 14:15:00,91.89,91.93,91.86,91.86,9500.0,81.3633,81.3987,81.3367,81.3367,9500.0
2015-01-21 14:20:00,91.87,91.92,91.85,91.9,2900.0,81.3456,81.3899,81.3279,81.3722,2900.0
2015-01-21 14:25:00,91.88,91.94,91.83,91.87,5200.0,81.3544,81.4076,81.3102,81.3456,5200.0
2015-01-21 14:30:00,91.87,91.87,91.82,91.82,10000.0,81.3456,81.3456,81.3013,81.3013,10000.0
2015-01-21 14:35:00,91.81,91.81,91.64,91.64,13700.0,81.2925,81.2925,81.1419,81.1419,13700.0
2015-01-21 14:40:00,91.64,91.73,91.6,91.73,11300.0,81.1419,81.2216,81.1065,81.2216,11300.0
2015-01-21 14:45:00,91.75,91.85,91.75,91.85,4100.0,81.2393,81.3279,81.2393,81.3279,4100.0
2015-01-21 14:50:00,91.85,91.87,91.83,91.84,9600.0,81.3279,81.3456,81.3102,81.319,9600.0
2015-01-21 14:55:00,91.84,91.97,91.84,91.92,6500.0,81.319,81.4341,81.319,81.3899,6500.0
2015-01-21 15:00:00,91.94,92.03,91.94,92.0,9400.0,81.4076,81.4873,81.4076,81.4607,9400.0
2015-01-21 15:05:00,92.01,92.02,91.96,91.96,13700.0,81.4695,81.4784,81.4253,81.4253,13700.0
2015-01-21 15:10:00,91.95,91.96,91.87,91.9,15400.0,81.4164,81.4253,81.3456,81.3722,15400.0
2015-01-21 15:15:00,91.9,92.09,91.89,92.07,10200.0,81.3722,81.5404,81.3633,81.5227,10200.0
2015-01-21 15:20:00,92.06,92.09,92.02,92.09,6800.0,81.5138,81.5404,81.4784,81.5404,6800.0
2015-01-21 15:25:00,92.08,92.11,92.04,92.06,11500.0,81.5315,81.5581,81.4961,81.5138,11500.0
2015-01-21 15:30:00,92.05,92.2,92.04,92.18,14000.0,81.505,81.6378,81.4961,81.6201,14000.0
2015-01-21 15:35:00,92.19,92.24,92.15,92.2,20600.0,81.6289,81.6732,81.5935,81.6378,20600.0
2015-01-21 15:40:00,92.18,92.25,92.14,92.23,21000.0,81.6201,81.6821,81.5847,81.6643,21000.0
2015-01-21 15:45:00,92.23,92.28,92.21,92.24,111100.0,81.6643,81.7086,81.6466,81.6732,111100.0
2015-01-21 15:50:00,92.25,92.25,92.15,92.16,31900.0,81.6821,81.6821,81.5935,81.6024,31900.0
2015-01-21 15:55:00,92.16,92.16,92.1,92.13,42600.0,81.6024,81.6024,81.5492,81.5758,42600.0
2015-01-22 09:30:00,92.45,92.68,92.41,92.5,18300.0,81.8591,82.0628,81.8237,81.9034,18300.0
2015-01-22 09:35:00,92.48,92.61,92.2,92.4,12100.0,81.8857,82.0008,81.6378,81.8149,12100.0
2015-01-22 09:40:00,92.26,92.3,91.95,92.12,5400.0,81.6909,81.7263,81.4164,81.5669,5400.0
2015-01-22 09:45:00,92.16,92.16,91.75,91.93,6500.0,81.6024,81.6024,81.2393,81.3987,6500.0
2015-01-22 09:50:00,91.89,92.01,91.81,91.95,15600.0,81.3633,81.4695,81.2925,81.4164,15600.0
2015-01-22 09:55:00,91.91,92.08,91.8,92.01,5400.0,81.381,81.5315,81.2836,81.4695,5400.0
2015-01-22 10:00:00,92.01,92.19,91.98,92.04,11900.0,81.4695,81.6289,81.443,81.4961,11900.0
2015-01-22 10:05:00,92.09,92.29,92.08,92.22,9300.0,81.5404,81.7175,81.5315,81.6555,9300.0
2015-01-22 10:10:00,92.22,92.43,92.18,92.35,6700.0,81.6555,81.8414,81.6201,81.7706,6700.0
2015-01-22 10:15:00,92.31,92.55,92.31,92.53,2200.0,81.7352,81.9477,81.7352,81.93,2200.0
2015-01-22 10:20:00,92.55,92.67,92.55,92.65,5300.0,81.9477,82.0539,81.9477,82.0362,5300.0
2015-01-22 10:25:00,92.64,92.64,92.44,92.53,5700.0,82.0274,82.0274,81.8503,81.93,5700.0
2015-01-22 10:30:00,92.53,92.66,92.47,92.57,8400.0,81.93,82.0451,81.8769,81.9654,8400.0
2015-01-22 10:35:00,92.57,92.7,92.57,92.65,7200.0,81.9654,82.0805,81.9654,82.0362,7200.0
2015-01-22 10:40:00,92.64,92.83,92.64,92.83,9600.0,82.0274,82.1956,82.0274,82.1956,9600.0
2015-01-22 10:45:00,92.83,92.98,92.78,92.9,23500.0,82.1956,82.3284,82.1513,82.2576,23500.0
2015-01-22 10:50:00,92.93,93.03,92.88,92.92,7900.0,82.2842,82.3727,82.2399,82.2753,7900.0
2015-01-22 10:55:00,92.94,93.11,92.94,93.1,13900.0,82.293,82.4435,82.293,82.4347,13900.0
2015-01-22 11:00:00,93.11,93.15,93.02,93.05,24600.0,82.4435,82.479,82.3638,82.3904,24600.0
2015-01-22 11:05:00,93.0,93.0,92.77,92.8,6100.0,82.3461,82.3461,82.1425,82.169,6100.0
2015-01-22 11:10:00,92.78,92.8,92.71,92.8,2900.0,82.1513,82.169,82.0894,82.169,2900.0
2015-01-22 11:15:00,92.78,92.78,92.69,92.73,8200.0,82.1513,82.1513,82.0716,82.1071,8200.0
2015-01-22 11:20:00,92.74,92.86,92.73,92.86,7200.0,82.1159,82.2222,82.1071,82.2222,7200.0
2015-01-22 11:25:00,92.85,92.89,92.79,92.83,2000.0,82.2133,82.2487,82.1602,82.1956,2000.0
2015-01-22 11:30:00,92.8,92.84,92.68,92.72,7900.0,82.169,82.2045,82.0628,82.0982,7900.0
2015-01-22 11:35:00,92.71,92.74,92.64,92.69,3700.0,82.0894,82.1159,82.0274,82.0716,3700.0
2015-01-22 11:40:00,92.71,92.81,92.71,92.75,3800.0,82.0894,82.1779,82.0894,82.1248,3800.0
2015-01-22 11:45:00,92.74,92.75,92.53,92.53,10900.0,82.1159,82.1248,81.93,81.93,10900.0
2015-01-22 11:50:00,92.53,92.54,92.46,92.5,25900.0,81.93,81.9388,81.868,81.9034,25900.0
2015-01-22 11:55:00,92.5,92.52,92.45,92.5,15700.0,81.9034,81.9211,81.8591,81.9034,15700.0
2015-01-22 12:00:00,92.5,92.52,92.45,92.48,12100.0,81.9034,81.9211,81.8591,81.8857,12100.0
2015-01-22 12:05:00,92.49,92.51,92.36,92.37,62000.0,81.8946,81.9123,81.7795,81.7883,62000.0
2015-01-22 12:10:00,92.4,92.42,92.35,92.37,31100.0,81.8149,81.8326,81.7706,81.7883,31100.0
2015-01-22 12:15:00,92.36,92.45,92.33,92.45,11900.0,81.7795,81.8591,81.7529,81.8591,11900.0
2015-01-22 12:20:00,92.46,92.5,92.39,92.44,18900.0,81.868,81.9034,81.806,81.8503,18900.0
2015-01-22 12:25:00,92.47,92.48,92.42,92.43,12100.0,81.8769,81.8857,81.8326,81.8414,12100.0
2015-01-22 12:30:00,92.42,92.43,92.39,92.42,8000.0,81.8326,81.8414,81.806,81.8326,8000.0
2015-01-22 12:35:00,92.43,92.46,92.39,92.4,3000.0,81.8414,81.868,81.806,81.8149,3000.0
2015-01-22 12:40:00,92.39,92.43,92.36,92.4,8400.0,81.806,81.8414,81.7795,81.8149,8400.0
2015-01-22 12:45:00,92.4,92.43,92.38,92.39,3800.0,81.8149,81.8414,81.7972,81.806,3800.0
2015-01-22 12:50:00,92.38,92.38,92.21,92.21,14000.0,81.7972,81.7972,81.6466,81.6466,14000.0
2015-01-22 12:55:00,92.23,92.28,92.17,92.28,4900.0,81.6643,81.7086,81.6112,81.7086,4900.0
2015-01-22 13:00:00,92.32,92.49,92.29,92.49,10900.0,81.744,81.8946,81.7175,81.8946,10900.0
2015-01-22 13:05:00,92.49,92.54,92.48,92.51,5100.0,81.8946,81.9388,81.8857,81.9123,5100.0
2015-01-22 13:10:00,92.51,92.59,92.51,92.57,1400.0,81.9123,81.9831,81.9123,81.9654,1400.0
2015-01-22 13:15:00,92.56,92.61,92.49,92.51,9300.0,81.9565,82.0008,81.8946,81.9123,9300.0
2015-01-22 13:20:00,92.53,92.54,92.39,92.48,6400.0,81.93,81.9388,81.806,81.8857,6400.0
2015-01-22 13:25:00,92.48,92.51,92.43,92.5,5700.0,81.8857,81.9123,81.8414,81.9034,5700.0
2015-01-22 13:30:00,92.52,92.64,92.49,92.64,5600.0,81.9211,82.0274,81.8946,82.0274,5600.0
2015-01-22 13:35:00,92.65,92.74,92.63,92.74,12000.0,82.0362,82.1159,82.0185,82.1159,12000.0
2015-01-22 13:40:00,92.72,92.87,92.71,92.84,5900.0,82.0982,82.231,82.0894,82.2045,5900.0
2015-01-22 13:45:00,92.84,92.85,92.77,92.8,4200.0,82.2045,82.2133,82.1425,82.169,4200.0
2015-01-22 13:50:00,92.81,92.84,92.8,92.8,3800.0,82.1779,82.2045,82.169,82.169,3800.0
2015-01-22 13:55:00,92.8,92.81,92.75,92.8,11300.0,82.169,82.1779,82.1248,82.169,11300.0
2015-01-22 14:00:00,92.8,92.83,92.79,92.82,5600.0,82.169,82.1956,82.1602,82.1868,5600.0
2015-01-22 14:05:00,92.81,92.81,92.71,92.76,4500.0,82.1779,82.1779,82.0894,82.1336,4500.0
2015-01-22 14:10:00,92.76,92.81,92.71,92.81,7900.0,82.1336,82.1779,82.0894,82.1779,7900.0
2015-01-22 14:15:00,92.81,92.88,92.79,92.85,10800.0,82.1779,82.2399,82.1602,82.2133,10800.0
2015-01-22 14:20:00,92.87,92.87,92.76,92.79,7700.0,82.231,82.231,82.1336,82.1602,7700.0
2015-01-22 14:25:00,92.82,92.9,92.81,92.87,5500.0,82.1868,82.2576,82.1779,82.231,5500.0
2015-01-22 14:30:00,92.88,93.07,92.88,93.04,11800.0,82.2399,82.4081,82.2399,82.3816,11800.0
2015-01-22 14:35:00,93.06,93.09,93.0,93.03,8200.0,82.3993,82.4258,82.3461,82.3727,8200.0
2015-01-22 14:40:00,93.03,93.04,92.97,93.02,7500.0,82.3727,82.3816,82.3196,82.3638,7500.0
2015-01-22 14:45:00,93.04,93.22,93.04,93.18,10800.0,82.3816,82.5409,82.3816,82.5055,10800.0
2015-01-22 14:50:00,93.18,93.18,93.07,93.1,19800.0,82.5055,82.5055,82.4081,82.4347,19800.0
2015-01-22 14:55:00,93.11,93.18,93.08,93.13,34700.0,82.4435,82.5055,82.417,82.4612,34700.0
2015-01-22 15:00:00,93.13,93.25,93.1,93.16,32900.0,82.4612,82.5675,82.4347,82.4878,32900.0
2015-01-22 15:05:00,93.15,93.19,93.08,93.15,21500.0,82.479,82.5144,82.417,82.479,21500.0
2015-01-22 15:10:00,93.14,93.19,93.1,93.13,14500.0,82.4701,82.5144,82.4347,82.4612,14500.0
2015-01-22 15:15:00,93.13,93.16,93.09,93.1,30400.0,82.4612,82.4878,82.4258,82.4347,30400.0
2015-01-22 15:20:00,93.11,93.12,93.03,93.03,26300.0,82.4435,82.4524,82.3727,82.3727,26300.0
2015-01-22 15:25:00,93.03,93.16,92.98,93.11,16200.0,82.3727,82.4878,82.3284,82.4435,16200.0
2015-01-22 15:30:00,93.12,93.15,93.09,93.14,26300.0,82.4524,82.479,82.4258,82.4701,26300.0
2015-01-22 15:35:00,93.15,93.17,93.06,93.14,24000.0,82.479,82.4967,82.3993,82.4701,24000.0
2015-01-22 15:40:00,93.14,93.16,93.06,93.16,21500.0,82.4701,82.4878,82.3993,82.4878,21500.0
2015-01-22 15:45:00,93.16,93.27,93.16,93.24,28700.0,82.4878,82.5852,82.4878,82.5586,28700.0
2015-01-22 15:50:00,93.22,93.27,93.18,93.26,23500.0,82.5409,82.5852,82.5055,82.5764,23500.0
2015-01-22 15:55:00,93.26,93.36,93.22,93.35,53900.0,82.5764,82.6649,82.5409,82.656,53900.0
2015-01-23 09:30:00,93.24,93.58,93.2,93.57,28400.0,82.5586,82.8597,82.5232,82.8508,28400.0
2015-01-23 09:35:00,93.57,93.57,93.12,93.12,9900.0,82.8508,82.8508,82.4524,82.4524,9900.0
2015-01-23 09:40:00,93.1,93.44,93.06,93.29,7400.0,82.4347,82.7357,82.3993,82.6029,7400.0
2015-01-23 09:45:00,93.32,93.59,93.32,93.55,8500.0,82.6295,82.8685,82.6295,82.8331,8500.0
2015-01-23 09:50:00,93.52,93.61,93.48,93.5,8700.0,82.8066,82.8863,82.7711,82.7889,8700.0
2015-01-23 09:55:00,93.47,93.52,93.39,93.45,6100.0,82.7623,82.8066,82.6915,82.7446,6100.0
2015-01-23 10:00:00,93.45,93.57,93.4,93.5,12100.0,82.7446,82.8508,82.7003,82.7889,12100.0
2015-01-23 10:05:00,93.5,93.6,93.49,93.52,10500.0,82.7889,82.8774,82.78,82.8066,10500.0
2015-01-23 10:10:00,93.54,93.61,93.52,93.57,11000.0,82.8243,82.8863,82.8066,82.8508,11000.0
2015-01-23 10:15:00,93.58,93.6,93.51,93.53,9100.0,82.8597,82.8774,82.7977,82.8154,9100.0
2015-01-23 10:20:00,93.55,93.56,93.48,93.51,16100.0,82.8331,82.842,82.7711,82.7977,16100.0
2015-01-23 10:25:00,93.53,93.57,93.48,93.49,6900.0,82.8154,82.8508,82.7711,82.78,6900.0
2015-01-23 10:30:00,93.51,93.53,93.42,93.42,13200.0,82.7977,82.8154,82.718,82.718,13200.0
2015-01-23 10:35:00,93.4,93.41,93.23,93.23,5500.0,82.7003,82.7092,82.5498,82.5498,5500.0
2015-01-23 10:40:00,93.23,93.24,93.14,93.15,3200.0,82.5498,82.5586,82.4701,82.479,3200.0
2015-01-23 10:45:00,93.12,93.16,93.0,93.16,7700.0,82.4524,82.4878,82.3461,82.4878,7700.0
2015-01-23 10:50:00,93.17,93.47,93.16,93.44,10400.0,82.4967,82.7623,82.4878,82.7357,10400.0
2015-01-23 10:55:00,93.46,93.57,93.42,93.5,16700.0,82.7534,82.8508,82.718,82.7889,16700.0
2015-01-23 11:00:00,93.46,93.61,93.41,93.56,8600.0,82.7534,82.8863,82.7092,82.842,8600.0
2015-01-23 11:05:00,93.55,93.58,93.52,93.53,2200.0,82.8331,82.8597,82.8066,82.8154,2200.0
2015-01-23 11:10:00,93.52,93.52,93.37,93.4,8000.0,82.8066,82.8066,82.6738,82.7003,8000.0
2015-01-23 11:15:00,93.38,93.44,93.34,93.44,2600.0,82.6826,82.7357,82.6472,82.7357,2600.0
2015-01-23 11:20:00,93.42,93.54,93.4,93.53,5300.0,82.718,82.8243,82.7003,82.8154,5300.0
2015-01-23 11:25:00,93.54,93.66,93.52,93.62,3900.0,82.8243,82.9305,82.8066,82.8951,3900.0
2015-01-23 11:30:00,93.61,93.61,93.53,93.53,2700.0,82.8863,82.8863,82.8154,82.8154,2700.0
2015-01-23 11:35:00,93.53,93.56,93.45,93.45,3400.0,82.8154,82.842,82.7446,82.7446,3400.0
2015-01-23 11:40:00,93.43,93.44,93.33,93.33,6200.0,82.7269,82.7357,82.6383,82.6383,6200.0
2015-01-23 11:45:00,93.34,93.45,93.33,93.42,11300.0,82.6472,82.7446,82.6383,82.718,11300.0
2015-01-23 11:50:00,93.39,93.39,93.34,93.35,3600.0,82.6915,82.6915,82.6472,82.656,3600.0
2015-01-23 11:55:00,93.35,93.47,93.06,93.47,68100.0,82.656,82.7623,82.3993,82.7623,68100.0
2015-01-23 12:00:00,93.46,93.6,93.44,93.6,9900.0,82.7534,82.8774,82.7357,82.8774,9900.0
2015-01-23 12:05:00,93.56,93.64,93.53,93.55,6100.0,82.842,82.9128,82.8154,82.8331,6100.0
2015-01-23 12:10:00,93.54,93.71,93.54,93.65,10600.0,82.8243,82.9748,82.8243,82.9217,10600.0
2015-01-23 12:15:00,93.65,93.65,93.44,93.44,4400.0,82.9217,82.9217,82.7357,82.7357,4400.0
2015-01-23 12:20:00,93.46,93.47,93.34,93.41,7000.0,82.7534,82.7623,82.6472,82.7092,7000.0
2015-01-23 12:25:00,93.4,93.43,93.37,93.4,5900.0,82.7003,82.7269,82.6738,82.7003,5900.0
2015-01-23 12:30:00,93.37,93.43,93.37,93.43,7600.0,82.6738,82.7269,82.6738,82.7269,7600.0
2015-01-23 12:35:00,93.42,93.49,93.37,93.49,5200.0,82.718,82.78,82.6738,82.78,5200.0
2015-01-23 12:40:00,93.48,93.48,93.41,93.41,4100.0,82.7711,82.7711,82.7092,82.7092,4100.0
2015-01-23 12:45:00,93.41,93.46,93.41,93.42,5000.0,82.7092,82.7534,82.7092,82.718,5000.0
2015-01-23 12:50:00,93.41,93.49,93.39,93.4,6700.0,82.7092,82.78,82.6915,82.7003,6700.0
2015-01-23 12:55:00,93.42,93.48,93.37,93.48,7900.0,82.718,82.7711,82.6738,82.7711,7900.0
2015-01-23 13:00:00,93.46,93.48,93.35,93.39,9600.0,82.7534,82.7711,82.656,82.6915,9600.0
2015-01-23 13:05:00,93.4,93.47,93.37,93.45,3100.0,82.7003,82.7623,82.6738,82.7446,3100.0
2015-01-23 13:10:00,93.48,93.48,93.43,93.44,1700.0,82.7711,82.7711,82.7269,82.7357,1700.0
2015-01-23 13:15:00,93.44,93.44,93.31,93.33,6800.0,82.7357,82.7357,82.6206,82.6383,6800.0
2015-01-23 13:20:00,93.36,93.43,93.3,93.42,9600.0,82.6649,82.7269,82.6118,82.718,9600.0
2015-01-23 13:25:00,93.44,93.45,93.41,93.45,5500.0,82.7357,82.7446,82.7092,82.7446,5500.0
2015-01-23 13:30:00,93.46,93.47,93.35,93.35,4600.0,82.7534,82.7623,82.656,82.656,4600.0
2015-01-23 13:35:00,93.37,93.38,93.33,93.37,4600.0,82.6738,82.6826,82.6383,82.6738,4600.0
2015-01-23 13:40:00,93.39,93.45,93.37,93.45,7900.0,82.6915,82.7446,82.6738,82.7446,7900.0
2015-01-23 13:45:00,93.42,93.5,93.41,93.5,4600.0,82.718,82.7889,82.7092,82.7889,4600.0
2015-01-23 13:50:00,93.5,93.55,93.49,93.51,7500.0,82.7889,82.8331,82.78,82.7977,7500.0
2015-01-23 13:55:00,93.49,93.52,93.42,93.49,3500.0,82.78,82.8066,82.718,82.78,3500.0
2015-01-23 14:00:00,93.46,93.56,93.46,93.5,6300.0,82.7534,82.842,82.7534,82.7889,6300.0
2015-01-23 14:05:00,93.51,93.55,93.47,93.53,4200.0,82.7977,82.8331,82.7623,82.8154,4200.0
2015-01-23 14:10:00,93.48,93.48,93.43,93.44,3600.0,82.7711,82.7711,82.7269,82.7357,3600.0
2015-01-23 14:15:00,93.43,93.44,93.34,93.37,8500.0,82.7269,82.7357,82.6472,82.6738,8500.0
2015-01-23 14:20:00,93.38,93.38,93.33,93.35,3000.0,82.6826,82.6826,82.6383,82.656,3000.0
2015-01-23 14:25:00,93.35,93.38,93.32,93.35,10400.0,82.656,82.6826,82.6295,82.656,10400.0
2015-01-23 14:30:00,93.36,93.4,93.35,93.37,5400.0,82.6649,82.7003,82.656,82.6738,5400.0
2015-01-23 14:35:00,93.35,93.35,93.24,93.24,6500.0,82.656,82.656,82.5586,82.5586,6500.0
2015-01-23 14:40:00,93.23,93.26,93.2,93.21,5200.0,82.5498,82.5764,82.5232,82.5321,5200.0
2015-01-23 14:45:00,93.2,93.2,93.07,93.1,5900.0,82.5232,82.5232,82.4081,82.4347,5900.0
2015-01-23 14:50:00,93.1,93.13,93.07,93.11,6400.0,82.4347,82.4612,82.4081,82.4435,6400.0
2015-01-23 14:55:00,93.11,93.17,93.06,93.06,9500.0,82.4435,82.4967,82.3993,82.3993,9500.0
2015-01-23 15:00:00,93.06,93.06,92.99,93.01,8500.0,82.3993,82.3993,82.3373,82.355,8500.0
2015-01-23 15:05:00,93.01,93.08,92.97,92.99,12900.0,82.355,82.417,82.3196,82.3373,12900.0
2015-01-23 15:10:00,93.0,93.07,92.98,92.99,8800.0,82.3461,82.4081,82.3284,82.3373,8800.0
2015-01-23 15:15:00,92.99,93.01,92.89,92.96,12500.0,82.3373,82.355,82.2487,82.3107,12500.0
2015-01-23 15:20:00,92.95,92.99,92.93,92.98,9200.0,82.3019,82.3373,82.2842,82.3284,9200.0
2015-01-23 15:25:00,92.98,92.99,92.93,92.97,7800.0,82.3284,82.3373,82.2842,82.3196,7800.0
2015-01-23 15:30:00,92.98,93.0,92.81,92.88,34500.0,82.3284,82.3461,82.1779,82.2399,34500.0
2015-01-23 15:35:00,92.88,92.9,92.79,92.8,22900.0,82.2399,82.2576,82.1602,82.169,22900.0
2015-01-23 15:40:00,92.8,92.83,92.79,92.81,22000.0,82.169,82.1956,82.1602,82.1779,22000.0
2015-01-23 15:45:00,92.8,92.81,92.69,92.79,22500.0,82.169,82.1779,82.0716,82.1602,22500.0
2015-01-23 15:50:00,92.79,92.81,92.66,92.7,25800.0,82.1602,82.1779,82.0451,82.0805,25800.0
2015-01-23 15:55:00,92.71,92.71,92.6,92.68,34600.0,82.0894,82.0894,81.992,82.0628,34600.0
2015-01-26 09:30:00,92.42,92.6,92.23,92.27,19300.0,81.8326,81.992,81.6643,81.6998,19300.0
2015-01-26 09:35:00,92.3,92.46,92.04,92.07,11500.0,81.7263,81.868,81.4961,81.5227,11500.0
2015-01-26 09:40:00,92.05,92.12,91.84,91.94,11400.0,81.505,81.5669,81.319,81.4076,11400.0
2015-01-26 09:45:00,91.87,92.02,91.78,91.8,15900.0,81.3456,81.4784,81.2659,81.2836,15900.0
2015-01-26 09:50:00,91.83,92.03,91.78,92.03,11400.0,81.3102,81.4873,81.2659,81.4873,11400.0
2015-01-26 09:55:00,92.05,92.22,91.98,92.17,11000.0,81.505,81.6555,81.443,81.6112,11000.0
2015-01-26 10:00:00,92.22,92.24,92.07,92.14,9200.0,81.6555,81.6732,81.5227,81.5847,9200.0
2015-01-26 10:05:00,92.17,92.36,92.17,92.33,6600.0,81.6112,81.7795,81.6112,81.7529,6600.0
2015-01-26 10:10:00,92.31,92.36,92.25,92.25,7500.0,81.7352,81.7795,81.6821,81.6821,7500.0
2015-01-26 10:15:00,92.31,92.31,92.15,92.21,8800.0,81.7352,81.7352,81.5935,81.6466,8800.0
2015-01-26 10:20:00,92.19,92.19,92.03,92.05,18300.0,81.6289,81.6289,81.4873,81.505,18300.0
2015-01-26 10:25:00,92.05,92.14,92.03,92.08,12700.0,81.505,81.5847,81.4873,81.5315,12700.0
2015-01-26 10:30:00,92.1,92.1,91.96,91.98,13300.0,81.5492,81.5492,81.4253,81.443,13300.0
2015-01-26 10:35:00,91.97,92.07,91.96,92.03,12900.0,81.4341,81.5227,81.4253,81.4873,12900.0
2015-01-26 10:40:00,92.04,92.13,92.02,92.13,13800.0,81.4961,81.5758,81.4784,81.5758,13800.0
2015-01-26 10:45:00,92.13,92.25,92.11,92.19,9900.0,81.5758,81.6821,81.5581,81.6289,9900.0
2015-01-26 10:50:00,92.22,92.23,92.09,92.09,15200.0,81.6555,81.6643,81.5404,81.5404,15200.0
2015-01-26 10:55:00,92.13,92.22,92.1,92.16,13600.0,81.5758,81.6555,81.5492,81.6024,13600.0
2015-01-26 11:00:00,92.12,92.15,91.99,92.07,24700.0,81.5669,81.5935,81.4518,81.5227,24700.0
2015-01-26 11:05:00,92.07,92.17,92.07,92.15,9700.0,81.5227,81.6112,81.5227,81.5935,9700.0
2015-01-26 11:10:00,92.14,92.33,92.12,92.32,9300.0,81.5847,81.7529,81.5669,81.744,9300.0
2015-01-26 11:15:00,92.34,92.34,92.27,92.3,6600.0,81.7617,81.7617,81.6998,81.7263,6600.0
2015-01-26 11:20:00,92.29,92.42,92.29,92.31,15300.0,81.7175,81.8326,81.7175,81.7352,15300.0
2015-01-26 11:25:00,92.32,92.35,92.28,92.35,11100.0,81.744,81.7706,81.7086,81.7706,11100.0
2015-01-26 11:30:00,92.34,92.39,92.26,92.26,8000.0,81.7617,81.806,81.6909,81.6909,8000.0
2015-01-26 11:35:00,92.25,92.25,92.12,92.13,6900.0,81.6821,81.6821,81.5669,81.5758,6900.0
2015-01-26 11:40:00,92.14,92.22,92.13,92.19,6900.0,81.5847,81.6555,81.5758,81.6289,6900.0
2015-01-26 11:45:00,92.21,92.23,92.17,92.21,7000.0,81.6466,81.6643,81.6112,81.6466,7000.0
2015-01-26 11:50:00,92.19,92.32,92.19,92.31,6900.0,81.6289,81.744,81.6289,81.7352,6900.0
2015-01-26 11:55:00,92.33,92.34,92.3,92.31,2800.0,81.7529,81.7617,81.7263,81.7352,2800.0
2015-01-26 12:00:00,92.31,92.33,92.22,92.22,13100.0,81.7352,81.7529,81.6555,81.6555,13100.0
2015-01-26 12:05:00,92.21,92.29,92.18,92.25,15000.0,81.6466,81.7175,81.6201,81.6821,15000.0
2015-01-26 12:10:00,92.25,92.27,92.1,92.1,21300.0,81.6821,81.6998,81.5492,81.5492,21300.0
2015-01-26 12:15:00,92.1,92.11,92.05,92.11,9500.0,81.5492,81.5581,81.505,81.5581,9500.0
2015-01-26 12:20:00,92.1,92.17,92.05,92.05,5500.0,81.5492,81.6112,81.505,81.505,5500.0
2015-01-26 12:25:00,92.06,92.11,92.05,92.07,6700.0,81.5138,81.5581,81.505,81.5227,6700.0
2015-01-26 12:30:00,92.07,92.09,92.05,92.07,8400.0,81.5227,81.5404,81.505,81.5227,8400.0
2015-01-26 12:35:00,92.07,92.14,92.07,92.12,10700.0,81.5227,81.5847,81.5227,81.5669,10700.0
2015-01-26 12:40:00,92.13,92.19,92.1,92.18,19300.0,81.5758,81.6289,81.5492,81.6201,19300.0
2015-01-26 12:45:00,92.2,92.24,92.2,92.22,5700.0,81.6378,81.6732,81.6378,81.6555,5700.0
2015-01-26 12:50:00,92.22,92.27,92.2,92.21,4900.0,81.6555,81.6998,81.6378,81.6466,4900.0
2015-01-26 12:55:00,92.24,92.24,92.16,92.17,10700.0,81.6732,81.6732,81.6024,81.6112,10700.0
2015-01-26 13:00:00,92.18,92.2,92.1,92.11,9400.0,81.6201,81.6378,81.5492,81.5581,9400.0
2015-01-26 13:05:00,92.11,92.19,92.11,92.19,8900.0,81.5581,81.6289,81.5581,81.6289,8900.0
2015-01-26 13:10:00,92.2,92.25,92.2,92.23,3700.0,81.6378,81.6821,81.6378,81.6643,3700.0
2015-01-26 13:15:00,92.24,92.37,92.24,92.35,7800.0,81.6732,81.7883,81.6732,81.7706,7800.0
2015-01-26 13:20:00,92.35,92.42,92.34,92.4,4300.0,81.7706,81.8326,81.7617,81.8149,4300.0
2015-01-26 13:25:00,92.38,92.46,92.37,92.42,5300.0,81.7972,81.868,81.7883,81.8326,5300.0
2015-01-26 13:30:00,92.44,92.5,92.44,92.46,17500.0,81.8503,81.9034,81.8503,81.868,17500.0
2015-01-26 13:35:00,92.46,92.51,92.45,92.5,11400.0,81.868,81.9123,81.8591,81.9034,11400.0
2015-01-26 13:40:00,92.51,92.56,92.49,92.51,5500.0,81.9123,81.9565,81.8946,81.9123,5500.0
2015-01-26 13:45:00,92.51,92.63,92.48,92.59,10300.0,81.9123,82.0185,81.8857,81.9831,10300.0
2015-01-26 13:50:00,92.6,92.62,92.57,92.58,5600.0,81.992,82.0097,81.9654,81.9743,5600.0
2015-01-26 13:55:00,92.59,92.66,92.56,92.62,4900.0,81.9831,82.0451,81.9565,82.0097,4900.0
2015-01-26 14:00:00,92.62,92.68,92.61,92.64,6400.0,82.0097,82.0628,82.0008,82.0274,6400.0
2015-01-26 14:05:00,92.65,92.65,92.59,92.63,11100.0,82.0362,82.0362,81.9831,82.0185,11100.0
2015-01-26 14:10:00,92.64,92.65,92.6,92.6,15700.0,82.0274,82.0362,81.992,81.992,15700.0
2015-01-26 14:15:00,92.58,92.58,92.47,92.48,8500.0,81.9743,81.9743,81.8769,81.8857,8500.0
2015-01-26 14:20:00,92.46,92.5,92.46,92.48,6900.0,81.868,81.9034,81.868,81.8857,6900.0
2015-01-26 14:25:00,92.47,92.48,92.42,92.46,8700.0,81.8769,81.8857,81.8326,81.868,8700.0
2015-01-26 14:30:00,92.47,92.49,92.46,92.46,4400.0,81.8769,81.8946,81.868,81.868,4400.0
2015-01-26 14:35:00,92.46,92.54,92.46,92.53,5500.0,81.868,81.9388,81.868,81.93,5500.0
2015-01-26 14:40:00,92.53,92.55,92.48,92.48,10400.0,81.93,81.9477,81.8857,81.8857,10400.0
2015-01-26 14:45:00,92.47,92.47,92.4,92.4,10000.0,81.8769,81.8769,81.8149,81.8149,10000.0
2015-01-26 14:50:00,92.4,92.4,92.32,92.34,5500.0,81.8149,81.8149,81.744,81.7617,5500.0
2015-01-26 14:55:00,92.35,92.39,92.33,92.39,6000.0,81.7706,81.806,81.7529,81.806,6000.0
2015-01-26 15:00:00,92.39,92.39,92.34,92.37,7500.0,81.806,81.806,81.7617,81.7883,7500.0
2015-01-26 15:05:00,92.38,92.44,92.38,92.4,4400.0,81.7972,81.8503,81.7972,81.8149,4400.0
2015-01-26 15:10:00,92.4,92.48,92.4,92.43,10900.0,81.8149,81.8857,81.8149,81.8414,10900.0
2015-01-26 15:15:00,92.43,92.43,92.32,92.35,7200.0,81.8414,81.8414,81.744,81.7706,7200.0
2015-01-26 15:20:00,92.35,92.38,92.34,92.36,10800.0,81.7706,81.7972,81.7617,81.7795,10800.0
2015-01-26 15:25:00,92.37,92.41,92.36,92.4,10000.0,81.7883,81.8237,81.7795,81.8149,10000.0
2015-01-26 15:30:00,92.39,92.42,92.37,92.4,15000.0,81.806,81.8326,81.7883,81.8149,15000.0
2015-01-26 15:35:00,92.4,92.51,92.4,92.51,14700.0,81.8149,81.9123,81.8149,81.9123,14700.0
2015-01-26 15:40:00,92.52,92.54,92.38,92.39,27600.0,81.9211,81.9388,81.7972,81.806,27600.0
2015-01-26 15:45:00,92.38,92.43,92.38,92.38,17600.0,81.7972,81.8414,81.7972,81.7972,17600.0
2015-01-26 15:50:00,92.38,92.45,92.38,92.44,39700.0,81.7972,81.8591,81.7972,81.8503,39700.0
2015-01-26 15:55:00,92.44,92.57,92.43,92.54,49300.0,81.8503,81.9654,81.8414,81.9388,49300.0
2015-01-27 09:30:00,91.73,92.0,91.73,91.89,20000.0,81.2216,81.4607,81.2216,81.3633,20000.0
2015-01-27 09:35:00,91.87,91.88,91.66,91.76,8300.0,81.3456,81.3544,81.1596,81.2482,8300.0
2015-01-27 09:40:00,91.81,91.96,91.77,91.87,15700.0,81.2925,81.4253,81.257,81.3456,15700.0
2015-01-27 09:45:00,91.9,92.01,91.86,91.91,10400.0,81.3722,81.4695,81.3367,81.381,10400.0
2015-01-27 09:50:00,91.92,91.99,91.85,91.87,9100.0,81.3899,81.4518,81.3279,81.3456,9100.0
2015-01-27 09:55:00,91.85,91.94,91.81,91.94,9800.0,81.3279,81.4076,81.2925,81.4076,9800.0
2015-01-27 10:00:00,91.95,92.0,91.8,91.94,11000.0,81.4164,81.4607,81.2836,81.4076,11000.0
2015-01-27 10:05:00,92.01,92.11,91.97,92.02,7200.0,81.4695,81.5581,81.4341,81.4784,7200.0
2015-01-27 10:10:00,92.05,92.1,91.94,92.06,4500.0,81.505,81.5492,81.4076,81.5138,4500.0
2015-01-27 10:15:00,92.04,92.05,91.94,91.98,8200.0,81.4961,81.505,81.4076,81.443,8200.0
2015-01-27 10:20:00,91.98,92.0,91.74,91.79,9000.0,81.443,81.4607,81.2305,81.2748,9000.0
2015-01-27 10:25:00,91.75,91.85,91.69,91.69,5800.0,81.2393,81.3279,81.1862,81.1862,5800.0
2015-01-27 10:30:00,91.66,91.66,91.52,91.53,7800.0,81.1596,81.1596,81.0357,81.0445,7800.0
2015-01-27 10:35:00,91.53,91.66,91.52,91.57,26400.0,81.0445,81.1596,81.0357,81.08,26400.0
2015-01-27 10:40:00,91.55,91.56,91.41,91.41,16400.0,81.0622,81.0711,80.9383,80.9383,16400.0
2015-01-27 10:45:00,91.39,91.5,91.36,91.44,22700.0,80.9206,81.018,80.894,80.9648,22700.0
2015-01-27 10:50:00,91.43,91.45,91.34,91.39,10400.0,80.956,80.9737,80.8763,80.9206,10400.0
2015-01-27 10:55:00,91.38,91.5,91.34,91.47,14500.0,80.9117,81.018,80.8763,80.9914,14500.0
2015-01-27 11:00:00,91.47,91.66,91.45,91.59,10300.0,80.9914,81.1596,80.9737,81.0977,10300.0
2015-01-27 11:05:00,91.59,91.76,91.59,91.76,5200.0,81.0977,81.2482,81.0977,81.2482,5200.0
2015-01-27 11:10:00,91.75,91.78,91.68,91.73,7700.0,81.2393,81.2659,81.1774,81.2216,7700.0
2015-01-27 11:15:00,91.74,91.78,91.73,91.77,21200.0,81.2305,81.2659,81.2216,81.257,21200.0
2015-01-27 11:20:00,91.78,91.81,91.52,91.52,18100.0,81.2659,81.2925,81.0357,81.0357,18100.0
2015-01-27 11:25:00,91.53,91.75,91.52,91.73,12700.0,81.0445,81.2393,81.0357,81.2216,12700.0
2015-01-27 11:30:00,91.71,91.83,91.69,91.8,14700.0,81.2039,81.3102,81.1862,81.2836,14700.0
2015-01-27 11:35:00,91.82,92.03,91.82,91.99,24900.0,81.3013,81.4873,81.3013,81.4518,24900.0
2015-01-27 11:40:00,91.99,92.22,91.95,92.22,25000.0,81.4518,81.6555,81.4164,81.6555,25000.0
2015-01-27 11:45:00,92.23,92.32,92.06,92.1,34500.0,81.6643,81.744,81.5138,81.5492,34500.0
2015-01-27 11:50:00,92.1,92.2,92.06,92.12,15100.0,81.5492,81.6378,81.5138,81.5669,15100.0
2015-01-27 11:55:00,92.13,92.13,91.99,92.03,17200.0,81.5758,81.5758,81.4518,81.4873,17200.0
2015-01-27 12:00:00,92.03,92.09,91.99,91.99,17600.0,81.4873,81.5404,81.4518,81.4518,17600.0
2015-01-27 12:05:00,91.97,92.09,91.88,92.02,13500.0,81.4341,81.5404,81.3544,81.4784,13500.0
2015-01-27 12:10:00,92.05,92.09,91.99,92.0,8800.0,81.505,81.5404,81.4518,81.4607,8800.0
2015-01-27 12:15:00,92.01,92.09,91.95,92.0,11800.0,81.4695,81.5404,81.4164,81.4607,11800.0
2015-01-27 12:20:00,91.99,92.08,91.98,92.01,22400.0,81.4518,81.5315,81.443,81.4695,22400.0
2015-01-27 12:25:00,92.02,92.3,92.01,92.3,11800.0,81.4784,81.7263,81.4695,81.7263,11800.0
2015-01-27 12:30:00,92.31,92.35,92.29,92.35,10400.0,81.7352,81.7706,81.7175,81.7706,10400.0
2015-01-27 12:35:00,92.35,92.35,92.26,92.3,17800.0,81.7706,81.7706,81.6909,81.7263,17800.0
2015-01-27 12:40:00,92.3,92.3,92.13,92.13,8000.0,81.7263,81.7263,81.5758,81.5758,8000.0
2015-01-27 12:45:00,92.12,92.21,92.04,92.04,8200.0,81.5669,81.6466,81.4961,81.4961,8200.0
2015-01-27 12:50:00,92.05,92.15,92.02,92.15,7700.0,81.505,81.5935,81.4784,81.5935,7700.0
2015-01-27 12:55:00,92.13,92.3,92.11,92.29,6700.0,81.5758,81.7263,81.5581,81.7175,6700.0
2015-01-27 13:00:00,92.32,92.38,92.17,92.2,11000.0,81.744,81.7972,81.6112,81.6378,11000.0
2015-01-27 13:05:00,92.21,92.22,92.07,92.2,10400.0,81.6466,81.6555,81.5227,81.6378,10400.0
2015-01-27 13:10:00,92.21,92.28,92.15,92.21,8100.0,81.6466,81.7086,81.5935,81.6466,8100.0
2015-01-27 13:15:00,92.24,92.4,92.24,92.37,9100.0,81.6732,81.8149,81.6732,81.7883,9100.0
2015-01-27 13:20:00,92.37,92.56,92.37,92.52,22300.0,81.7883,81.9565,81.7883,81.9211,22300.0
2015-01-27 13:25:00,92.51,92.58,92.5,92.5,6000.0,81.9123,81.9743,81.9034,81.9034,6000.0
2015-01-27 13:30:00,92.49,92.53,92.45,92.5,13600.0,81.8946,81.93,81.8591,81.9034,13600.0
2015-01-27 13:35:00,92.46,92.49,92.38,92.39,5400.0,81.868,81.8946,81.7972,81.806,5400.0
2015-01-27 13:40:00,92.37,92.42,92.22,92.23,5700.0,81.7883,81.8326,81.6555,81.6643,5700.0
2015-01-27 13:45:00,92.23,92.36,92.18,92.35,10300.0,81.6643,81.7795,81.6201,81.7706,10300.0
2015-01-27 13:50:00,92.36,92.53,92.35,92.49,15500.0,81.7795,81.93,81.7706,81.8946,15500.0
2015-01-27 13:55:00,92.51,92.62,92.47,92.59,21200.0,81.9123,82.0097,81.8769,81.9831,21200.0
2015-01-27 14:00:00,92.61,92.8,92.59,92.73,28700.0,82.0008,82.169,81.9831,82.1071,28700.0
2015-01-27 14:05:00,92.72,92.83,92.71,92.74,20200.0,82.0982,82.1956,82.0894,82.1159,20200.0
2015-01-27 14:10:00,92.73,92.74,92.63,92.71,15200.0,82.1071,82.1159,82.0185,82.0894,15200.0
2015-01-27 14:15:00,92.7,92.77,92.64,92.77,10600.0,82.0805,82.1425,82.0274,82.1425,10600.0
2015-01-27 14:20:00,92.77,92.96,92.77,92.96,13500.0,82.1425,82.3107,82.1425,82.3107,13500.0
2015-01-27 14:25:00,92.96,92.98,92.83,92.84,5600.0,82.3107,82.3284,82.1956,82.2045,5600.0
2015-01-27 14:30:00,92.84,92.84,92.71,92.76,9600.0,82.2045,82.2045,82.0894,82.1336,9600.0
2015-01-27 14:35:00,92.75,92.75,92.6,92.65,9800.0,82.1248,82.1248,81.992,82.0362,9800.0
2015-01-27 14:40:00,92.65,92.71,92.64,92.7,9900.0,82.0362,82.0894,82.0274,82.0805,9900.0
2015-01-27 14:45:00,92.69,92.75,92.69,92.73,9000.0,82.0716,82.1248,82.0716,82.1071,9000.0
2015-01-27 14:50:00,92.73,92.75,92.6,92.61,13400.0,82.1071,82.1248,81.992,82.0008,13400.0
2015-01-27 14:55:00,92.61,92.61,92.44,92.44,11300.0,82.0008,82.0008,81.8503,81.8503,11300.0
2015-01-27 15:00:00,92.45,92.57,92.44,92.54,14200.0,81.8591,81.9654,81.8503,81.9388,14200.0
2015-01-27 15:05:00,92.52,92.64,92.5,92.64,20000.0,81.9211,82.0274,81.9034,82.0274,20000.0
2015-01-27 15:10:00,92.64,92.7,92.63,92.67,20400.0,82.0274,82.0805,82.0185,82.0539,20400.0
2015-01-27 15:15:00,92.66,92.67,92.54,92.55,22900.0,82.0451,82.0539,81.9388,81.9477,22900.0
2015-01-27 15:20:00,92.55,92.56,92.4,92.46,16100.0,81.9477,81.9565,81.8149,81.868,16100.0
2015-01-27 15:25:00,92.45,92.46,92.34,92.34,16800.0,81.8591,81.868,81.7617,81.7617,16800.0
2015-01-27 15:30:00,92.32,92.43,92.3,92.43,20300.0,81.744,81.8414,81.7263,81.8414,20300.0
2015-01-27 15:35:00,92.44,92.44,92.19,92.24,36000.0,81.8503,81.8503,81.6289,81.6732,36000.0
2015-01-27 15:40:00,92.22,92.38,92.22,92.38,28000.0,81.6555,81.7972,81.6555,81.7972,28000.0
2015-01-27 15:45:00,92.38,92.4,92.31,92.32,48000.0,81.7972,81.8149,81.7352,81.744,48000.0
2015-01-27 15:50:00,92.31,92.32,92.17,92.23,45200.0,81.7352,81.744,81.6112,81.6643,45200.0
2015-01-27 15:55:00,92.25,92.38,92.25,92.37,64700.0,81.6821,81.7972,81.6821,81.7883,64700.0
2015-01-28 09:30:00,93.12,94.41,92.77,94.28,35600.0,82.4524,83.5946,82.1425,83.4795,35600.0
2015-01-28 09:35:00,94.28,95.05,93.95,94.09,84500.0,83.4795,84.1613,83.1873,83.3113,84500.0
2015-01-28 09:40:00,93.96,94.68,93.78,94.3,41200.0,83.1962,83.8337,83.0368,83.4972,41200.0
2015-01-28 09:45:00,94.26,94.63,94.15,94.51,51100.0,83.4618,83.7894,83.3644,83.6832,51100.0
2015-01-28 09:50:00,94.51,95.02,94.5,94.82,62100.0,83.6832,84.1347,83.6743,83.9576,62100.0
2015-01-28 09:55:00,94.81,94.89,94.6,94.71,21000.0,83.9488,84.0196,83.7628,83.8602,21000.0
2015-01-28 10:00:00,94.73,94.84,94.04,94.15,48300.0,83.878,83.9754,83.267,83.3644,48300.0
2015-01-28 10:05:00,94.17,94.47,94.17,94.36,12600.0,83.3821,83.6477,83.3821,83.5503,12600.0
2015-01-28 10:10:00,94.35,94.42,94.29,94.33,18100.0,83.5415,83.6035,83.4884,83.5238,18100.0
2015-01-28 10:15:00,94.31,94.35,94.16,94.26,13900.0,83.5061,83.5415,83.3732,83.4618,13900.0
2015-01-28 10:20:00,94.27,94.4,94.24,94.35,18800.0,83.4706,83.5858,83.4441,83.5415,18800.0
2015-01-28 10:25:00,94.35,94.58,94.22,94.4,31100.0,83.5415,83.7451,83.4264,83.5858,31100.0
2015-01-28 10:30:00,94.35,94.43,93.91,93.93,29400.0,83.5415,83.6123,83.1519,83.1696,29400.0
2015-01-28 10:35:00,93.9,93.97,93.87,93.9,11700.0,83.143,83.205,83.1165,83.143,11700.0
2015-01-28 10:40:00,93.9,93.93,93.66,93.68,32200.0,83.143,83.1696,82.9305,82.9482,32200.0
2015-01-28 10:45:00,93.63,93.7,93.48,93.67,15100.0,82.904,82.9659,82.7711,82.9394,15100.0
2015-01-28 10:50:00,93.69,93.7,93.6,93.6,19800.0,82.9571,82.9659,82.8774,82.8774,19800.0
2015-01-28 10:55:00,93.59,93.62,93.44,93.62,14400.0,82.8685,82.8951,82.7357,82.8951,14400.0
2015-01-28 11:00:00,93.6,93.96,93.59,93.95,19000.0,82.8774,83.1962,82.8685,83.1873,19000.0
2015-01-28 11:05:00,93.94,94.31,93.94,94.24,14000.0,83.1785,83.5061,83.1785,83.4441,14000.0
2015-01-28 11:10:00,94.25,94.26,93.97,93.97,18400.0,83.4529,83.4618,83.205,83.205,18400.0
2015-01-28 11:15:00,93.93,93.93,93.77,93.89,7200.0,83.1696,83.1696,83.0279,83.1342,7200.0
2015-01-28 11:20:00,93.89,93.96,93.7,93.96,12200.0,83.1342,83.1962,82.9659,83.1962,12200.0
2015-01-28 11:25:00,93.95,94.17,93.9,94.13,11400.0,83.1873,83.3821,83.143,83.3467,11400.0
2015-01-28 11:30:00,94.13,94.25,94.1,94.2,14300.0,83.3467,83.4529,83.3201,83.4087,14300.0
2015-01-28 11:35:00,94.19,94.38,94.19,94.34,16800.0,83.3998,83.568,83.3998,83.5326,16800.0
2015-01-28 11:40:00,94.35,94.67,94.35,94.67,23000.0,83.5415,83.8248,83.5415,83.8248,23000.0
2015-01-28 11:45:00,94.7,94.7,94.5,94.56,17900.0,83.8514,83.8514,83.6743,83.7274,17900.0
2015-01-28 11:50:00,94.55,94.57,94.41,94.41,7600.0,83.7186,83.7363,83.5946,83.5946,7600.0
2015-01-28 11:55:00,94.38,94.4,94.25,94.28,8100.0,83.568,83.5858,83.4529,83.4795,8100.0
2015-01-28 12:00:00,94.25,94.34,94.2,94.2,15100.0,83.4529,83.5326,83.4087,83.4087,15100.0
2015-01-28 12:05:00,94.19,94.2,94.09,94.15,8400.0,83.3998,83.4087,83.3113,83.3644,8400.0
2015-01-28 12:10:00,94.18,94.2,94.15,94.17,10000.0,83.391,83.4087,83.3644,83.3821,10000.0
2015-01-28 12:15:00,94.15,94.43,94.13,94.42,14300.0,83.3644,83.6123,83.3467,83.6035,14300.0
2015-01-28 12:20:00,94.39,94.44,94.38,94.41,5700.0,83.5769,83.6212,83.568,83.5946,5700.0
2015-01-28 12:25:00,94.4,94.48,94.35,94.42,18900.0,83.5858,83.6566,83.5415,83.6035,18900.0
2015-01-28 12:30:00,94.42,94.45,94.34,94.34,8600.0,83.6035,83.63,83.5326,83.5326,8600.0
2015-01-28 12:35:00,94.34,94.34,94.19,94.24,8000.0,83.5326,83.5326,83.3998,83.4441,8000.0
2015-01-28 12:40:00,94.22,94.25,94.18,94.2,7900.0,83.4264,83.4529,83.391,83.4087,7900.0
2015-01-28 12:45:00,94.2,94.39,94.2,94.33,8400.0,83.4087,83.5769,83.4087,83.5238,8400.0
2015-01-28 12:50:00,94.35,94.45,94.32,94.33,7400.0,83.5415,83.63,83.5149,83.5238,7400.0
2015-01-28 12:55:00,94.32,94.44,94.3,94.3,7700.0,83.5149,83.6212,83.4972,83.4972,7700.0
2015-01-28 13:00:00,94.3,94.3,94.14,94.14,15700.0,83.4972,83.4972,83.3555,83.3555,15700.0
2015-01-28 13:05:00,94.13,94.15,94.05,94.05,12700.0,83.3467,83.3644,83.2759,83.2759,12700.0
2015-01-28 13:10:00,94.07,94.11,94.0,94.1,13600.0,83.2936,83.329,83.2316,83.3201,13600.0
2015-01-28 13:15:00,94.12,94.27,94.12,94.23,13100.0,83.3378,83.4706,83.3378,83.4352,13100.0
2015-01-28 13:20:00,94.23,94.33,94.23,94.29,6800.0,83.4352,83.5238,83.4352,83.4884,6800.0
2015-01-28 13:25:00,94.3,94.35,94.26,94.28,8900.0,83.4972,83.5415,83.4618,83.4795,8900.0
2015-01-28 13:30:00,94.3,94.39,94.26,94.37,14800.0,83.4972,83.5769,83.4618,83.5592,14800.0
2015-01-28 13:35:00,94.35,94.36,94.3,94.3,20400.0,83.5415,83.5503,83.4972,83.4972,20400.0
2015-01-28 13:40:00,94.3,94.3,94.24,94.26,14100.0,83.4972,83.4972,83.4441,83.4618,14100.0
2015-01-28 13:45:00,94.26,94.42,94.25,94.34,12400.0,83.4618,83.6035,83.4529,83.5326,12400.0
2015-01-28 13:50:00,94.34,94.46,94.34,94.41,9300.0,83.5326,83.6389,83.5326,83.5946,9300.0
2015-01-28 13:55:00,94.39,94.42,94.2,94.21,12900.0,83.5769,83.6035,83.4087,83.4175,12900.0
2015-01-28 14:00:00,94.2,94.53,94.2,94.46,23500.0,83.4087,83.7009,83.4087,83.6389,23500.0
2015-01-28 14:05:00,94.45,94.47,94.07,94.07,14400.0,83.63,83.6477,83.2936,83.2936,14400.0
2015-01-28 14:10:00,94.05,94.17,93.92,94.14,15600.0,83.2759,83.3821,83.1607,83.3555,15600.0
2015-01-28 14:15:00,94.11,94.12,93.87,94.02,17900.0,83.329,83.3378,83.1165,83.2493,17900.0
2015-01-28 14:20:00,94.04,94.08,93.88,93.93,16900.0,83.267,83.3024,83.1253,83.1696,16900.0
2015-01-28 14:25:00,93.91,93.94,93.55,93.61,16900.0,83.1519,83.1785,82.8331,82.8863,16900.0
2015-01-28 14:30:00,93.61,93.68,93.49,93.56,16800.0,82.8863,82.9482,82.78,82.842,16800.0
2015-01-28 14:35:00,93.54,93.9,93.54,93.9,29700.0,82.8243,83.143,82.8243,83.143,29700.0
2015-01-28 14:40:00,93.86,94.16,93.81,94.15,14900.0,83.1076,83.3732,83.0633,83.3644,14900.0
2015-01-28 14:45:00,94.1,94.43,94.1,94.29,17000.0,83.3201,83.6123,83.3201,83.4884,17000.0
2015-01-28 14:50:00,94.34,94.67,94.25,94.64,20900.0,83.5326,83.8248,83.4529,83.7983,20900.0
2015-01-28 14:55:00,94.67,94.73,94.4,94.42,17500.0,83.8248,83.878,83.5858,83.6035,17500.0
2015-01-28 15:00:00,94.44,94.44,94.19,94.2,19400.0,83.6212,83.6212,83.3998,83.4087,19400.0
2015-01-28 15:05:00,94.14,94.23,93.81,93.81,17400.0,83.3555,83.4352,83.0633,83.0633,17400.0
2015-01-28 15:10:00,93.84,93.89,93.64,93.64,20500.0,83.0899,83.1342,82.9128,82.9128,20500.0
2015-01-28 15:15:00,93.65,93.66,93.25,93.26,23900.0,82.9217,82.9305,82.5675,82.5764,23900.0
2015-01-28 15:20:00,93.23,93.47,93.23,93.37,27500.0,82.5498,82.7623,82.5498,82.6738,27500.0
2015-01-28 15:25:00,93.35,93.41,93.21,93.35,21400.0,82.656,82.7092,82.5321,82.656,21400.0
2015-01-28 15:30:00,93.34,93.38,93.03,93.03,29700.0,82.6472,82.6826,82.3727,82.3727,29700.0
2015-01-28 15:35:00,92.99,93.01,92.77,92.77,34000.0,82.3373,82.355,82.1425,82.1425,34000.0
2015-01-28 15:40:00,92.77,92.8,92.56,92.64,37500.0,82.1425,82.169,81.9565,82.0274,37500.0
2015-01-28 15:45:00,92.63,92.86,92.5,92.82,57100.0,82.0185,82.2222,81.9034,82.1868,57100.0
2015-01-28 15:50:00,92.81,92.83,92.66,92.79,45400.0,82.1779,82.1956,82.0451,82.1602,45400.0
2015-01-28 15:55:00,92.79,92.84,92.68,92.77,83300.0,82.1602,82.2045,82.0628,82.1425,83300.0
2015-01-29 09:30:00,92.59,92.79,92.35,92.35,22000.0,81.9831,82.1602,81.7706,81.7706,22000.0
2015-01-29 09:35:00,92.4,92.65,92.0,92.03,14400.0,81.8149,82.0362,81.4607,81.4873,14400.0
2015-01-29 09:40:00,91.98,92.01,91.75,91.78,8900.0,81.443,81.4695,81.2393,81.2659,8900.0
2015-01-29 09:45:00,91.82,91.89,91.45,91.55,19900.0,81.3013,81.3633,80.9737,81.0622,19900.0
2015-01-29 09:50:00,91.56,91.63,91.5,91.56,10500.0,81.0711,81.1331,81.018,81.0711,10500.0
2015-01-29 09:55:00,91.56,91.98,91.54,91.98,8400.0,81.0711,81.443,81.0534,81.443,8400.0
2015-01-29 10:00:00,91.92,92.16,91.89,92.07,76200.0,81.3899,81.6024,81.3633,81.5227,76200.0
2015-01-29 10:05:00,92.05,92.31,92.05,92.23,20400.0,81.505,81.7352,81.505,81.6643,20400.0
2015-01-29 10:10:00,92.19,92.34,92.15,92.25,18400.0,81.6289,81.7617,81.5935,81.6821,18400.0
2015-01-29 10:15:00,92.27,92.34,92.08,92.25,31600.0,81.6998,81.7617,81.5315,81.6821,31600.0
2015-01-29 10:20:00,92.21,92.32,92.02,92.07,8000.0,81.6466,81.744,81.4784,81.5227,8000.0
2015-01-29 10:25:00,92.13,92.44,92.11,92.42,11700.0,81.5758,81.8503,81.5581,81.8326,11700.0
2015-01-29 10:30:00,92.46,92.46,92.35,92.38,11000.0,81.868,81.868,81.7706,81.7972,11000.0
2015-01-29 10:35:00,92.36,92.44,92.31,92.44,18400.0,81.7795,81.8503,81.7352,81.8503,18400.0
2015-01-29 10:40:00,92.41,92.41,92.12,92.23,16500.0,81.8237,81.8237,81.5669,81.6643,16500.0
2015-01-29 10:45:00,92.24,92.26,92.11,92.25,8500.0,81.6732,81.6909,81.5581,81.6821,8500.0
2015-01-29 10:50:00,92.25,92.26,92.07,92.13,17800.0,81.6821,81.6909,81.5227,81.5758,17800.0
2015-01-29 10:55:00,92.14,92.43,92.14,92.39,11800.0,81.5847,81.8414,81.5847,81.806,11800.0
2015-01-29 11:00:00,92.38,92.43,92.16,92.22,12500.0,81.7972,81.8414,81.6024,81.6555,12500.0
2015-01-29 11:05:00,92.17,92.26,92.07,92.26,15700.0,81.6112,81.6909,81.5227,81.6909,15700.0
2015-01-29 11:10:00,92.25,92.33,92.18,92.3,4500.0,81.6821,81.7529,81.6201,81.7263,4500.0
2015-01-29 11:15:00,92.27,92.44,92.24,92.25,12600.0,81.6998,81.8503,81.6732,81.6821,12600.0
2015-01-29 11:20:00,92.28,92.44,92.27,92.34,7000.0,81.7086,81.8503,81.6998,81.7617,7000.0
2015-01-29 11:25:00,92.32,92.33,92.16,92.18,11600.0,81.744,81.7529,81.6024,81.6201,11600.0
2015-01-29 11:30:00,92.22,92.44,92.2,92.4,10000.0,81.6555,81.8503,81.6378,81.8149,10000.0
2015-01-29 11:35:00,92.37,92.47,92.29,92.43,8800.0,81.7883,81.8769,81.7175,81.8414,8800.0
2015-01-29 11:40:00,92.43,92.51,92.34,92.44,5800.0,81.8414,81.9123,81.7617,81.8503,5800.0
2015-01-29 11:45:00,92.44,92.47,92.31,92.47,9000.0,81.8503,81.8769,81.7352,81.8769,9000.0
2015-01-29 11:50:00,92.46,92.66,92.45,92.6,9100.0,81.868,82.0451,81.8591,81.992,9100.0
2015-01-29 11:55:00,92.55,92.59,92.42,92.44,8400.0,81.9477,81.9831,81.8326,81.8503,8400.0
2015-01-29 12:00:00,92.43,92.68,92.4,92.66,7100.0,81.8414,82.0628,81.8149,82.0451,7100.0
2015-01-29 12:05:00,92.68,92.77,92.63,92.63,2700.0,82.0628,82.1425,82.0185,82.0185,2700.0
2015-01-29 12:10:00,92.69,92.69,92.51,92.53,4100.0,82.0716,82.0716,81.9123,81.93,4100.0
2015-01-29 12:15:00,92.52,92.54,92.42,92.49,8300.0,81.9211,81.9388,81.8326,81.8946,8300.0
2015-01-29 12:20:00,92.49,92.55,92.36,92.47,6800.0,81.8946,81.9477,81.7795,81.8769,6800.0
2015-01-29 12:25:00,92.47,92.52,92.43,92.51,9200.0,81.8769,81.9211,81.8414,81.9123,9200.0
2015-01-29 12:30:00,92.5,92.54,92.44,92.48,5000.0,81.9034,81.9388,81.8503,81.8857,5000.0
2015-01-29 12:35:00,92.47,92.53,92.38,92.41,7900.0,81.8769,81.93,81.7972,81.8237,7900.0
2015-01-29 12:40:00,92.46,92.5,92.38,92.43,6400.0,81.868,81.9034,81.7972,81.8414,6400.0
2015-01-29 12:45:00,92.35,92.48,92.33,92.45,6900.0,81.7706,81.8857,81.7529,81.8591,6900.0
2015-01-29 12:50:00,92.42,92.49,92.36,92.44,6400.0,81.8326,81.8946,81.7795,81.8503,6400.0
2015-01-29 12:55:00,92.46,92.58,92.44,92.53,2200.0,81.868,81.9743,81.8503,81.93,2200.0
2015-01-29 13:00:00,92.53,92.58,92.49,92.53,3600.0,81.93,81.9743,81.8946,81.93,3600.0
2015-01-29 13:05:00,92.5,92.53,92.38,92.41,6100.0,81.9034,81.93,81.7972,81.8237,6100.0
2015-01-29 13:10:00,92.41,92.54,92.4,92.48,6100.0,81.8237,81.9388,81.8149,81.8857,6100.0
2015-01-29 13:15:00,92.45,92.65,92.45,92.56,4800.0,81.8591,82.0362,81.8591,81.9565,4800.0
2015-01-29 13:20:00,92.56,92.7,92.55,92.67,8000.0,81.9565,82.0805,81.9477,82.0539,8000.0
2015-01-29 13:25:00,92.69,92.71,92.64,92.68,5800.0,82.0716,82.0894,82.0274,82.0628,5800.0
2015-01-29 13:30:00,92.68,92.68,92.6,92.6,3000.0,82.0628,82.0628,81.992,81.992,3000.0
2015-01-29 13:35:00,92.6,92.79,92.6,92.74,6100.0,81.992,82.1602,81.992,82.1159,6100.0
2015-01-29 13:40:00,92.78,92.91,92.77,92.83,3900.0,82.1513,82.2664,82.1425,82.1956,3900.0
2015-01-29 13:45:00,92.82,92.97,92.79,92.93,2200.0,82.1868,82.3196,82.1602,82.2842,2200.0
2015-01-29 13:50:00,92.97,93.03,92.94,92.94,3700.0,82.3196,82.3727,82.293,82.293,3700.0
2015-01-29 13:55:00,92.96,93.03,92.94,92.95,9000.0,82.3107,82.3727,82.293,82.3019,9000.0
2015-01-29 14:00:00,92.97,93.06,92.96,93.04,7400.0,82.3196,82.3993,82.3107,82.3816,7400.0
2015-01-29 14:05:00,93.04,93.07,92.9,92.9,6600.0,82.3816,82.4081,82.2576,82.2576,6600.0
2015-01-29 14:10:00,92.87,92.92,92.83,92.89,6300.0,82.231,82.2753,82.1956,82.2487,6300.0
2015-01-29 14:15:00,92.94,92.98,92.88,92.91,9700.0,82.293,82.3284,82.2399,82.2664,9700.0
2015-01-29 14:20:00,92.9,93.12,92.86,93.12,11800.0,82.2576,82.4524,82.2222,82.4524,11800.0
2015-01-29 14:25:00,93.14,93.18,93.09,93.17,7100.0,82.4701,82.5055,82.4258,82.4967,7100.0
2015-01-29 14:30:00,93.18,93.23,93.15,93.21,28100.0,82.5055,82.5498,82.479,82.5321,28100.0
2015-01-29 14:35:00,93.22,93.22,93.07,93.17,8100.0,82.5409,82.5409,82.4081,82.4967,8100.0
2015-01-29 14:40:00,93.17,93.2,93.03,93.08,8900.0,82.4967,82.5232,82.3727,82.417,8900.0
2015-01-29 14:45:00,93.08,93.13,92.95,92.96,12500.0,82.417,82.4612,82.3019,82.3107,12500.0
2015-01-29 14:50:00,92.96,93.08,92.94,92.99,15500.0,82.3107,82.417,82.293,82.3373,15500.0
2015-01-29 14:55:00,92.96,93.12,92.95,93.1,13100.0,82.3107,82.4524,82.3019,82.4347,13100.0
2015-01-29 15:00:00,93.1,93.17,93.08,93.08,10100.0,82.4347,82.4967,82.417,82.417,10100.0
2015-01-29 15:05:00,93.09,93.32,93.08,93.32,7800.0,82.4258,82.6295,82.417,82.6295,7800.0
2015-01-29 15:10:00,93.33,93.33,93.2,93.21,11400.0,82.6383,82.6383,82.5232,82.5321,11400.0
2015-01-29 15:15:00,93.22,93.44,93.13,93.42,13400.0,82.5409,82.7357,82.4612,82.718,13400.0
2015-01-29 15:20:00,93.44,93.5,93.37,93.48,15000.0,82.7357,82.7889,82.6738,82.7711,15000.0
2015-01-29 15:25:00,93.48,93.55,93.39,93.44,8200.0,82.7711,82.8331,82.6915,82.7357,8200.0
2015-01-29 15:30:00,93.41,93.5,93.4,93.46,16100.0,82.7092,82.7889,82.7003,82.7534,16100.0
2015-01-29 15:35:00,93.45,93.63,93.42,93.6,22800.0,82.7446,82.904,82.718,82.8774,22800.0
2015-01-29 15:40:00,93.59,93.68,93.49,93.51,30200.0,82.8685,82.9482,82.78,82.7977,30200.0
2015-01-29 15:45:00,93.5,93.58,93.44,93.54,45000.0,82.7889,82.8597,82.7357,82.8243,45000.0
2015-01-29 15:50:00,93.55,93.65,93.47,93.64,44900.0,82.8331,82.9217,82.7623,82.9128,44900.0
2015-01-29 15:55:00,93.63,93.72,93.57,93.71,76500.0,82.904,82.9837,82.8508,82.9748,76500.0
2015-01-30 09:30:00,92.61,92.72,92.61,92.7,2800.0,82.0008,82.0982,82.0008,82.0805,2800.0
2015-01-30 09:35:00,92.68,92.96,92.63,92.81,45600.0,82.0628,82.3107,82.0185,82.1779,45600.0
2015-01-30 09:40:00,92.86,93.15,92.81,92.96,13600.0,82.2222,82.479,82.1779,82.3107,13600.0
2015-01-30 09:45:00,92.87,93.04,92.67,92.67,14800.0,82.231,82.3816,82.0539,82.0539,14800.0
2015-01-30 09:50:00,92.65,92.72,92.5,92.53,12400.0,82.0362,82.0982,81.9034,81.93,12400.0
2015-01-30 09:55:00,92.5,92.6,92.2,92.2,14200.0,81.9034,81.992,81.6378,81.6378,14200.0
2015-01-30 10:00:00,92.16,92.49,92.16,92.47,27800.0,81.6024,81.8946,81.6024,81.8769,27800.0
2015-01-30 10:05:00,92.48,92.52,92.26,92.31,13800.0,81.8857,81.9211,81.6909,81.7352,13800.0
2015-01-30 10:10:00,92.3,92.31,92.11,92.14,11600.0,81.7263,81.7352,81.5581,81.5847,11600.0
2015-01-30 10:15:00,92.14,92.19,92.06,92.09,14800.0,81.5847,81.6289,81.5138,81.5404,14800.0
2015-01-30 10:20:00,92.06,92.16,91.92,91.92,19500.0,81.5138,81.6024,81.3899,81.3899,19500.0
2015-01-30 10:25:00,91.89,92.06,91.86,92.04,16700.0,81.3633,81.5138,81.3367,81.4961,16700.0
2015-01-30 10:30:00,92.01,92.01,91.58,91.61,13300.0,81.4695,81.4695,81.0888,81.1154,13300.0
2015-01-30 10:35:00,91.6,91.7,91.56,91.67,11300.0,81.1065,81.1951,81.0711,81.1685,11300.0
2015-01-30 10:40:00,91.66,91.77,91.62,91.77,5300.0,81.1596,81.257,81.1242,81.257,5300.0
2015-01-30 10:45:00,91.83,92.05,91.82,92.01,10700.0,81.3102,81.505,81.3013,81.4695,10700.0
2015-01-30 10:50:00,92.04,92.04,91.94,91.95,22900.0,81.4961,81.4961,81.4076,81.4164,22900.0
2015-01-30 10:55:00,91.93,92.04,91.8,92.04,5300.0,81.3987,81.4961,81.2836,81.4961,5300.0
2015-01-30 11:00:00,92.07,92.28,92.03,92.26,8200.0,81.5227,81.7086,81.4873,81.6909,8200.0
2015-01-30 11:05:00,92.23,92.25,92.04,92.09,12200.0,81.6643,81.6821,81.4961,81.5404,12200.0
2015-01-30 11:10:00,92.09,92.12,91.82,91.88,11300.0,81.5404,81.5669,81.3013,81.3544,11300.0
2015-01-30 11:15:00,91.87,91.88,91.75,91.86,4800.0,81.3456,81.3544,81.2393,81.3367,4800.0
2015-01-30 11:20:00,91.87,91.93,91.83,91.83,5800.0,81.3456,81.3987,81.3102,81.3102,5800.0
2015-01-30 11:25:00,91.82,92.01,91.82,91.97,14000.0,81.3013,81.4695,81.3013,81.4341,14000.0
2015-01-30 11:30:00,91.96,92.02,91.88,91.88,14000.0,81.4253,81.4784,81.3544,81.3544,14000.0
2015-01-30 11:35:00,91.89,91.94,91.79,91.84,9100.0,81.3633,81.4076,81.2748,81.319,9100.0
2015-01-30 11:40:00,91.8,91.81,91.56,91.69,16500.0,81.2836,81.2925,81.0711,81.1862,16500.0
2015-01-30 11:45:00,91.7,91.88,91.65,91.8,9200.0,81.1951,81.3544,81.1508,81.2836,9200.0
2015-01-30 11:50:00,91.78,91.85,91.72,91.77,15100.0,81.2659,81.3279,81.2128,81.257,15100.0
2015-01-30 11:55:00,91.8,92.08,91.8,92.04,8800.0,81.2836,81.5315,81.2836,81.4961,8800.0
2015-01-30 12:00:00,92.11,92.26,92.11,92.25,3700.0,81.5581,81.6909,81.5581,81.6821,3700.0
2015-01-30 12:05:00,92.24,92.27,92.19,92.23,4400.0,81.6732,81.6998,81.6289,81.6643,4400.0
2015-01-30 12:10:00,92.25,92.46,92.22,92.46,6800.0,81.6821,81.868,81.6555,81.868,6800.0
2015-01-30 12:15:00,92.48,92.56,92.45,92.47,5800.0,81.8857,81.9565,81.8591,81.8769,5800.0
2015-01-30 12:20:00,92.47,92.55,92.44,92.51,2400.0,81.8769,81.9477,81.8503,81.9123,2400.0
2015-01-30 12:25:00,92.53,92.56,92.4,92.42,5000.0,81.93,81.9565,81.8149,81.8326,5000.0
2015-01-30 12:30:00,92.41,92.41,92.31,92.31,3800.0,81.8237,81.8237,81.7352,81.7352,3800.0
2015-01-30 12:35:00,92.3,92.31,92.19,92.19,3600.0,81.7263,81.7352,81.6289,81.6289,3600.0
2015-01-30 12:40:00,92.17,92.18,92.12,92.14,4200.0,81.6112,81.6201,81.5669,81.5847,4200.0
2015-01-30 12:45:00,92.13,92.13,92.05,92.09,4900.0,81.5758,81.5758,81.505,81.5404,4900.0
2015-01-30 12:50:00,92.08,92.14,92.02,92.02,6500.0,81.5315,81.5847,81.4784,81.4784,6500.0
2015-01-30 12:55:00,92.02,92.06,91.95,91.98,7400.0,81.4784,81.5138,81.4164,81.443,7400.0
2015-01-30 13:00:00,91.94,92.1,91.94,92.06,4800.0,81.4076,81.5492,81.4076,81.5138,4800.0
2015-01-30 13:05:00,92.04,92.04,91.9,91.93,4500.0,81.4961,81.4961,81.3722,81.3987,4500.0
2015-01-30 13:10:00,91.9,91.91,91.72,91.76,11000.0,81.3722,81.381,81.2128,81.2482,11000.0
2015-01-30 13:15:00,91.71,91.72,91.56,91.56,10900.0,81.2039,81.2128,81.0711,81.0711,10900.0
2015-01-30 13:20:00,91.58,91.72,91.56,91.6,12100.0,81.0888,81.2128,81.0711,81.1065,12100.0
2015-01-30 13:25:00,91.59,91.73,91.58,91.73,9600.0,81.0977,81.2216,81.0888,81.2216,9600.0
2015-01-30 13:30:00,91.76,91.79,91.68,91.78,5300.0,81.2482,81.2748,81.1774,81.2659,5300.0
2015-01-30 13:35:00,91.8,91.8,91.72,91.75,4100.0,81.2836,81.2836,81.2128,81.2393,4100.0
2015-01-30 13:40:00,91.77,91.88,91.69,91.88,8600.0,81.257,81.3544,81.1862,81.3544,8600.0
2015-01-30 13:45:00,91.91,92.06,91.87,92.06,2200.0,81.381,81.5138,81.3456,81.5138,2200.0
2015-01-30 13:50:00,92.05,92.06,91.98,91.99,2700.0,81.505,81.5138,81.443,81.4518,2700.0
2015-01-30 13:55:00,91.96,92.12,91.93,92.09,7500.0,81.4253,81.5669,81.3987,81.5404,7500.0
2015-01-30 14:00:00,92.07,92.09,91.96,92.03,8300.0,81.5227,81.5404,81.4253,81.4873,8300.0
2015-01-30 14:05:00,92.0,92.1,91.95,92.08,6500.0,81.4607,81.5492,81.4164,81.5315,6500.0
2015-01-30 14:10:00,92.05,92.08,91.91,91.99,6700.0,81.505,81.5315,81.381,81.4518,6700.0
2015-01-30 14:15:00,91.96,92.23,91.95,92.23,6100.0,81.4253,81.6643,81.4164,81.6643,6100.0
2015-01-30 14:20:00,92.19,92.3,92.16,92.26,5100.0,81.6289,81.7263,81.6024,81.6909,5100.0
2015-01-30 14:25:00,92.26,92.44,92.26,92.44,4300.0,81.6909,81.8503,81.6909,81.8503,4300.0
2015-01-30 14:30:00,92.45,92.5,92.37,92.4,7600.0,81.8591,81.9034,81.7883,81.8149,7600.0
2015-01-30 14:35:00,92.39,92.43,92.29,92.35,8100.0,81.806,81.8414,81.7175,81.7706,8100.0
2015-01-30 14:40:00,92.33,92.38,92.23,92.26,8100.0,81.7529,81.7972,81.6643,81.6909,8100.0
2015-01-30 14:45:00,92.24,92.26,91.95,92.0,7200.0,81.6732,81.6909,81.4164,81.4607,7200.0
2015-01-30 14:50:00,91.98,91.99,91.84,91.88,7000.0,81.443,81.4518,81.319,81.3544,7000.0
2015-01-30 14:55:00,91.86,91.86,91.69,91.69,7500.0,81.3367,81.3367,81.1862,81.1862,7500.0
2015-01-30 15:00:00,91.69,91.78,91.58,91.58,6700.0,81.1862,81.2659,81.0888,81.0888,6700.0
2015-01-30 15:05:00,91.59,91.66,91.38,91.42,15500.0,81.0977,81.1596,80.9117,80.9471,15500.0
2015-01-30 15:10:00,91.43,91.58,91.43,91.58,5300.0,80.956,81.0888,80.956,81.0888,5300.0
2015-01-30 15:15:00,91.56,91.56,91.31,91.31,18000.0,81.0711,81.0711,80.8497,80.8497,18000.0
2015-01-30 15:20:00,91.35,91.42,91.17,91.33,14900.0,80.8852,80.9471,80.7258,80.8674,14900.0
2015-01-30 15:25:00,91.33,91.5,91.26,91.47,11100.0,80.8674,81.018,80.8055,80.9914,11100.0
2015-01-30 15:30:00,91.45,91.45,91.23,91.34,16000.0,80.9737,80.9737,80.7789,80.8763,16000.0
2015-01-30 15:35:00,91.29,91.49,91.29,91.33,13200.0,80.832,81.0091,80.832,80.8674,13200.0
2015-01-30 15:40:00,91.3,91.3,91.03,91.16,19600.0,80.8409,80.8409,80.6018,80.7169,19600.0
2015-01-30 15:45:00,91.16,91.27,91.07,91.07,50700.0,80.7169,80.8143,80.6372,80.6372,50700.0
2015-01-30 15:50:00,91.08,91.16,91.05,91.06,32100.0,80.6461,80.7169,80.6195,80.6284,32100.0
2015-01-30 15:55:00,91.05,91.09,90.94,91.03,75400.0,80.6195,80.6549,80.5221,80.6018,75400.0
2015-02-02 09:30:00,91.35,91.36,91.06,91.16,17500.0,80.8852,80.894,80.6284,80.7169,17500.0
2015-02-02 09:35:00,91.05,91.12,90.84,90.85,5100.0,80.6195,80.6815,80.4336,80.4424,5100.0
2015-02-02 09:40:00,90.84,90.88,90.53,90.57,6300.0,80.4336,80.469,80.1591,80.1945,6300.0
2015-02-02 09:45:00,90.63,90.77,90.63,90.63,8300.0,80.2476,80.3716,80.2476,80.2476,8300.0
2015-02-02 09:50:00,90.6,90.6,90.36,90.5,10300.0,80.2211,80.2211,80.0086,80.1325,10300.0
2015-02-02 09:55:00,90.51,90.63,90.37,90.39,4700.0,80.1414,80.2476,80.0174,80.0351,4700.0
2015-02-02 10:00:00,90.35,90.38,90.16,90.2,14000.0,79.9997,80.0263,79.8315,79.8669,14000.0
2015-02-02 10:05:00,90.17,90.17,89.91,90.05,22200.0,79.8403,79.8403,79.6101,79.7341,22200.0
2015-02-02 10:10:00,90.09,90.41,89.86,90.31,13400.0,79.7695,80.0528,79.5658,79.9643,13400.0
2015-02-02 10:15:00,90.24,90.31,90.11,90.27,10600.0,79.9023,79.9643,79.7872,79.9289,10600.0
2015-02-02 10:20:00,90.21,90.34,90.05,90.07,9800.0,79.8758,79.9909,79.7341,79.7518,9800.0
2015-02-02 10:25:00,90.07,90.24,90.01,90.04,8400.0,79.7518,79.9023,79.6987,79.7252,8400.0
2015-02-02 10:30:00,90.03,90.08,89.83,90.05,17800.0,79.7164,79.7606,79.5393,79.7341,17800.0
2015-02-02 10:35:00,90.06,90.33,90.06,90.33,8200.0,79.7429,79.982,79.7429,79.982,8200.0
2015-02-02 10:40:00,90.35,90.55,90.34,90.44,4400.0,79.9997,80.1768,79.9909,80.0794,4400.0
2015-02-02 10:45:00,90.42,90.44,90.22,90.3,6800.0,80.0617,80.0794,79.8846,79.9554,6800.0
2015-02-02 10:50:00,90.25,90.63,90.25,90.52,6800.0,79.9112,80.2476,79.9112,80.1502,6800.0
2015-02-02 10:55:00,90.49,90.49,90.36,90.38,13000.0,80.1237,80.1237,80.0086,80.0263,13000.0
2015-02-02 11:00:00,90.41,90.71,90.38,90.71,10900.0,80.0528,80.3185,80.0263,80.3185,10900.0
2015-02-02 11:05:00,90.71,90.84,90.66,90.8,6600.0,80.3185,80.4336,80.2742,80.3982,6600.0
2015-02-02 11:10:00,90.84,90.95,90.78,90.8,5700.0,80.4336,80.531,80.3805,80.3982,5700.0
2015-02-02 11:15:00,90.81,90.87,90.68,90.69,4600.0,80.407,80.4601,80.2919,80.3008,4600.0
2015-02-02 11:20:00,90.66,90.74,90.59,90.65,13100.0,80.2742,80.345,80.2122,80.2653,13100.0
2015-02-02 11:25:00,90.69,90.9,90.6,90.9,9500.0,80.3008,80.4867,80.2211,80.4867,9500.0
2015-02-02 11:30:00,90.93,91.15,90.93,91.13,9400.0,80.5133,80.7081,80.5133,80.6904,9400.0
2015-02-02 11:35:00,91.19,91.29,91.16,91.24,3200.0,80.7435,80.832,80.7169,80.7878,3200.0
2015-02-02 11:40:00,91.2,91.2,91.11,91.14,5000.0,80.7523,80.7523,80.6727,80.6992,5000.0
2015-02-02 11:45:00,91.16,91.2,90.99,90.99,8800.0,80.7169,80.7523,80.5664,80.5664,8800.0
2015-02-02 11:50:00,90.99,91.07,90.96,91.06,6000.0,80.5664,80.6372,80.5398,80.6284,6000.0
2015-02-02 11:55:00,91.07,91.07,90.87,90.89,8500.0,80.6372,80.6372,80.4601,80.4779,8500.0
2015-02-02 12:00:00,90.93,90.99,90.74,90.81,10200.0,80.5133,80.5664,80.345,80.407,10200.0
2015-02-02 12:05:00,90.8,90.84,90.75,90.82,7600.0,80.3982,80.4336,80.3539,80.4159,7600.0
2015-02-02 12:10:00,90.83,90.87,90.76,90.76,5300.0,80.4247,80.4601,80.3627,80.3627,5300.0
2015-02-02 12:15:00,90.76,90.9,90.76,90.89,5600.0,80.3627,80.4867,80.3627,80.4779,5600.0
2015-02-02 12:20:00,90.9,90.9,90.58,90.6,6400.0,80.4867,80.4867,80.2034,80.2211,6400.0
2015-02-02 12:25:00,90.57,90.76,90.57,90.76,5600.0,80.1945,80.3627,80.1945,80.3627,5600.0
2015-02-02 12:30:00,90.79,90.83,90.69,90.75,10700.0,80.3893,80.4247,80.3008,80.3539,10700.0
2015-02-02 12:35:00,90.76,90.89,90.75,90.89,7400.0,80.3627,80.4779,80.3539,80.4779,7400.0
2015-02-02 12:40:00,90.95,90.99,90.83,90.88,7000.0,80.531,80.5664,80.4247,80.469,7000.0
2015-02-02 12:45:00,90.86,90.87,90.54,90.54,5100.0,80.4513,80.4601,80.1679,80.1679,5100.0
2015-02-02 12:50:00,90.58,90.64,90.52,90.64,4000.0,80.2034,80.2565,80.1502,80.2565,4000.0
2015-02-02 12:55:00,90.65,90.72,90.59,90.59,8800.0,80.2653,80.3273,80.2122,80.2122,8800.0
2015-02-02 13:00:00,90.6,90.6,90.43,90.44,5100.0,80.2211,80.2211,80.0706,80.0794,5100.0
2015-02-02 13:05:00,90.48,90.53,90.38,90.51,8100.0,80.1148,80.1591,80.0263,80.1414,8100.0
2015-02-02 13:10:00,90.5,90.61,90.44,90.53,5900.0,80.1325,80.2299,80.0794,80.1591,5900.0
2015-02-02 13:15:00,90.52,90.53,90.36,90.45,12200.0,80.1502,80.1591,80.0086,80.0883,12200.0
2015-02-02 13:20:00,90.44,90.75,90.44,90.74,6400.0,80.0794,80.3539,80.0794,80.345,6400.0
2015-02-02 13:25:00,90.72,90.72,90.64,90.67,8800.0,80.3273,80.3273,80.2565,80.2831,8800.0
2015-02-02 13:30:00,90.7,90.83,90.55,90.55,6900.0,80.3096,80.4247,80.1768,80.1768,6900.0
2015-02-02 13:35:00,90.56,90.57,90.39,90.39,7800.0,80.1857,80.1945,80.0351,80.0351,7800.0
2015-02-02 13:40:00,90.36,90.42,90.25,90.25,8600.0,80.0086,80.0617,79.9112,79.9112,8600.0
2015-02-02 13:45:00,90.28,90.45,90.28,90.36,6200.0,79.9377,80.0883,79.9377,80.0086,6200.0
2015-02-02 13:50:00,90.38,90.42,90.27,90.27,7300.0,80.0263,80.0617,79.9289,79.9289,7300.0
2015-02-02 13:55:00,90.24,90.25,90.13,90.13,11400.0,79.9023,79.9112,79.8049,79.8049,11400.0
2015-02-02 14:00:00,90.1,90.39,90.1,90.35,4100.0,79.7784,80.0351,79.7784,79.9997,4100.0
2015-02-02 14:05:00,90.34,90.57,90.33,90.52,4300.0,79.9909,80.1945,79.982,80.1502,4300.0
2015-02-02 14:10:00,90.47,90.52,90.43,90.49,3500.0,80.106,80.1502,80.0706,80.1237,3500.0
2015-02-02 14:15:00,90.49,90.66,90.49,90.63,5400.0,80.1237,80.2742,80.1237,80.2476,5400.0
2015-02-02 14:20:00,90.64,90.72,90.63,90.7,4000.0,80.2565,80.3273,80.2476,80.3096,4000.0
2015-02-02 14:25:00,90.69,90.75,90.62,90.73,9900.0,80.3008,80.3539,80.2388,80.3362,9900.0
2015-02-02 14:30:00,90.73,90.83,90.59,90.65,10100.0,80.3362,80.4247,80.2122,80.2653,10100.0
2015-02-02 14:35:00,90.67,90.7,90.51,90.52,21700.0,80.2831,80.3096,80.1414,80.1502,21700.0
2015-02-02 14:40:00,90.53,90.65,90.52,90.58,6500.0,80.1591,80.2653,80.1502,80.2034,6500.0
2015-02-02 14:45:00,90.6,90.62,90.44,90.5,18500.0,80.2211,80.2388,80.0794,80.1325,18500.0
2015-02-02 14:50:00,90.51,90.84,90.51,90.79,9600.0,80.1414,80.4336,80.1414,80.3893,9600.0
2015-02-02 14:55:00,90.75,90.75,90.53,90.62,13800.0,80.3539,80.3539,80.1591,80.2388,13800.0
2015-02-02 15:00:00,90.62,90.65,90.54,90.65,11500.0,80.2388,80.2653,80.1679,80.2653,11500.0
2015-02-02 15:05:00,90.66,90.77,90.57,90.75,10200.0,80.2742,80.3716,80.1945,80.3539,10200.0
2015-02-02 15:10:00,90.76,90.97,90.74,90.95,11200.0,80.3627,80.5487,80.345,80.531,11200.0
2015-02-02 15:15:00,90.96,90.98,90.74,90.82,16800.0,80.5398,80.5575,80.345,80.4159,16800.0
2015-02-02 15:20:00,90.82,91.07,90.82,90.96,18100.0,80.4159,80.6372,80.4159,80.5398,18100.0
2015-02-02 15:25:00,91.0,91.03,90.9,90.93,14900.0,80.5753,80.6018,80.4867,80.5133,14900.0
2015-02-02 15:30:00,90.93,91.05,90.88,90.99,24100.0,80.5133,80.6195,80.469,80.5664,24100.0
2015-02-02 15:35:00,91.0,91.46,90.94,91.44,20400.0,80.5753,80.9826,80.5221,80.9648,20400.0
2015-02-02 15:40:00,91.47,91.67,91.42,91.58,22500.0,80.9914,81.1685,80.9471,81.0888,22500.0
2015-02-02 15:45:00,91.58,91.74,91.52,91.65,32900.0,81.0888,81.2305,81.0357,81.1508,32900.0
2015-02-02 15:50:00,91.65,91.72,91.55,91.63,45500.0,81.1508,81.2128,81.0622,81.1331,45500.0
2015-02-02 15:55:00,91.64,91.77,91.62,91.74,62700.0,81.1419,81.257,81.1242,81.2305,62700.0
2015-02-03 09:30:00,92.15,92.47,91.85,92.03,26300.0,81.5935,81.8769,81.3279,81.4873,26300.0
2015-02-03 09:35:00,92.16,92.38,92.1,92.38,4000.0,81.6024,81.7972,81.5492,81.7972,4000.0
2015-02-03 09:40:00,92.23,92.35,91.88,92.18,6300.0,81.6643,81.7706,81.3544,81.6201,6300.0
2015-02-03 09:45:00,92.21,92.54,92.21,92.27,9800.0,81.6466,81.9388,81.6466,81.6998,9800.0
2015-02-03 09:50:00,92.3,92.39,92.17,92.3,11900.0,81.7263,81.806,81.6112,81.7263,11900.0
2015-02-03 09:55:00,92.37,92.5,92.3,92.45,6100.0,81.7883,81.9034,81.7263,81.8591,6100.0
2015-02-03 10:00:00,92.37,92.37,92.14,92.16,8700.0,81.7883,81.7883,81.5847,81.6024,8700.0
2015-02-03 10:05:00,92.16,92.38,92.16,92.26,14600.0,81.6024,81.7972,81.6024,81.6909,14600.0
2015-02-03 10:10:00,92.26,92.36,92.26,92.3,15000.0,81.6909,81.7795,81.6909,81.7263,15000.0
2015-02-03 10:15:00,92.3,92.37,92.2,92.2,18600.0,81.7263,81.7883,81.6378,81.6378,18600.0
2015-02-03 10:20:00,92.17,92.35,92.15,92.24,8600.0,81.6112,81.7706,81.5935,81.6732,8600.0
2015-02-03 10:25:00,92.33,92.49,92.33,92.4,9300.0,81.7529,81.8946,81.7529,81.8149,9300.0
2015-02-03 10:30:00,92.42,92.42,92.05,92.05,8700.0,81.8326,81.8326,81.505,81.505,8700.0
2015-02-03 10:35:00,92.08,92.14,91.9,91.99,18500.0,81.5315,81.5847,81.3722,81.4518,18500.0
2015-02-03 10:40:00,92.0,92.09,91.91,91.91,7600.0,81.4607,81.5404,81.381,81.381,7600.0
2015-02-03 10:45:00,91.89,91.98,91.55,91.65,25900.0,81.3633,81.443,81.0622,81.1508,25900.0
2015-02-03 10:50:00,91.66,91.71,91.59,91.63,4900.0,81.1596,81.2039,81.0977,81.1331,4900.0
2015-02-03 10:55:00,91.65,91.67,91.44,91.48,12100.0,81.1508,81.1685,80.9648,81.0003,12100.0
2015-02-03 11:00:00,91.46,91.7,91.46,91.7,5900.0,80.9826,81.1951,80.9826,81.1951,5900.0
2015-02-03 11:05:00,91.7,91.91,91.66,91.91,9100.0,81.1951,81.381,81.1596,81.381,9100.0
2015-02-03 11:10:00,91.88,92.02,91.79,91.93,8900.0,81.3544,81.4784,81.2748,81.3987,8900.0
2015-02-03 11:15:00,91.95,92.16,91.95,92.15,6000.0,81.4164,81.6024,81.4164,81.5935,6000.0
2015-02-03 11:20:00,92.15,92.18,91.95,91.98,6000.0,81.5935,81.6201,81.4164,81.443,6000.0
2015-02-03 11:25:00,91.99,92.1,91.88,91.88,6600.0,81.4518,81.5492,81.3544,81.3544,6600.0
2015-02-03 11:30:00,91.87,91.87,91.68,91.7,7500.0,81.3456,81.3456,81.1774,81.1951,7500.0
2015-02-03 11:35:00,91.67,91.93,91.63,91.93,12300.0,81.1685,81.3987,81.1331,81.3987,12300.0
2015-02-03 11:40:00,91.91,92.04,91.8,92.03,8500.0,81.381,81.4961,81.2836,81.4873,8500.0
2015-02-03 11:45:00,92.04,92.04,91.87,91.95,5500.0,81.4961,81.4961,81.3456,81.4164,5500.0
2015-02-03 11:50:00,91.87,91.92,91.62,91.62,4200.0,81.3456,81.3899,81.1242,81.1242,4200.0
2015-02-03 11:55:00,91.66,91.7,91.51,91.53,6900.0,81.1596,81.1951,81.0268,81.0445,6900.0
2015-02-03 12:00:00,91.52,91.54,91.4,91.54,10500.0,81.0357,81.0534,80.9294,81.0534,10500.0
2015-02-03 12:05:00,91.55,91.64,91.5,91.64,9500.0,81.0622,81.1419,81.018,81.1419,9500.0
2015-02-03 12:10:00,91.63,91.87,91.62,91.86,18700.0,81.1331,81.3456,81.1242,81.3367,18700.0
2015-02-03 12:15:00,91.84,91.87,91.79,91.81,5100.0,81.319,81.3456,81.2748,81.2925,5100.0
2015-02-03 12:20:00,91.81,91.87,91.79,91.83,12400.0,81.2925,81.3456,81.2748,81.3102,12400.0
2015-02-03 12:25:00,91.82,91.94,91.81,91.91,7300.0,81.3013,81.4076,81.2925,81.381,7300.0
2015-02-03 12:30:00,91.89,91.89,91.65,91.65,10000.0,81.3633,81.3633,81.1508,81.1508,10000.0
2015-02-03 12:35:00,91.63,91.79,91.59,91.7,5100.0,81.1331,81.2748,81.0977,81.1951,5100.0
2015-02-03 12:40:00,91.71,91.9,91.71,91.9,3100.0,81.2039,81.3722,81.2039,81.3722,3100.0
2015-02-03 12:45:00,91.96,92.01,91.83,91.88,6000.0,81.4253,81.4695,81.3102,81.3544,6000.0
2015-02-03 12:50:00,91.9,91.94,91.8,91.94,4000.0,81.3722,81.4076,81.2836,81.4076,4000.0
2015-02-03 12:55:00,91.94,92.02,91.84,91.95,7000.0,81.4076,81.4784,81.319,81.4164,7000.0
2015-02-03 13:00:00,91.94,91.96,91.87,91.9,14200.0,81.4076,81.4253,81.3456,81.3722,14200.0
2015-02-03 13:05:00,91.9,92.0,91.9,92.0,4300.0,81.3722,81.4607,81.3722,81.4607,4300.0
2015-02-03 13:10:00,92.0,92.02,91.86,91.97,14900.0,81.4607,81.4784,81.3367,81.4341,14900.0
2015-02-03 13:15:00,91.97,92.02,91.91,91.98,4200.0,81.4341,81.4784,81.381,81.443,4200.0
2015-02-03 13:20:00,92.02,92.19,92.01,92.15,6100.0,81.4784,81.6289,81.4695,81.5935,6100.0
2015-02-03 13:25:00,92.13,92.21,92.11,92.15,2400.0,81.5758,81.6466,81.5581,81.5935,2400.0
2015-02-03 13:30:00,92.14,92.21,92.12,92.14,11600.0,81.5847,81.6466,81.5669,81.5847,11600.0
2015-02-03 13:35:00,92.15,92.22,92.05,92.05,4500.0,81.5935,81.6555,81.505,81.505,4500.0
2015-02-03 13:40:00,92.02,92.06,91.97,91.98,3000.0,81.4784,81.5138,81.4341,81.443,3000.0
2015-02-03 13:45:00,91.99,92.01,91.95,91.99,9600.0,81.4518,81.4695,81.4164,81.4518,9600.0
2015-02-03 13:50:00,92.0,92.25,92.0,92.24,14900.0,81.4607,81.6821,81.4607,81.6732,14900.0
2015-02-03 13:55:00,92.21,92.44,92.21,92.44,21100.0,81.6466,81.8503,81.6466,81.8503,21100.0
2015-02-03 14:00:00,92.41,92.56,92.32,92.32,10300.0,81.8237,81.9565,81.744,81.744,10300.0
2015-02-03 14:05:00,92.33,92.42,92.29,92.29,7200.0,81.7529,81.8326,81.7175,81.7175,7200.0
2015-02-03 14:10:00,92.29,92.3,92.25,92.3,3900.0,81.7175,81.7263,81.6821,81.7263,3900.0
2015-02-03 14:15:00,92.29,92.39,92.26,92.38,20000.0,81.7175,81.806,81.6909,81.7972,20000.0
2015-02-03 14:20:00,92.36,92.42,92.24,92.24,10100.0,81.7795,81.8326,81.6732,81.6732,10100.0
2015-02-03 14:25:00,92.23,92.23,92.1,92.13,5300.0,81.6643,81.6643,81.5492,81.5758,5300.0
2015-02-03 14:30:00,92.13,92.16,92.05,92.16,8700.0,81.5758,81.6024,81.505,81.6024,8700.0
2015-02-03 14:35:00,92.16,92.23,92.08,92.23,11300.0,81.6024,81.6643,81.5315,81.6643,11300.0
2015-02-03 14:40:00,92.22,92.34,92.2,92.33,5800.0,81.6555,81.7617,81.6378,81.7529,5800.0
2015-02-03 14:45:00,92.37,92.4,92.32,92.4,5300.0,81.7883,81.8149,81.744,81.8149,5300.0
2015-02-03 14:50:00,92.41,92.42,92.34,92.39,9800.0,81.8237,81.8326,81.7617,81.806,9800.0
2015-02-03 14:55:00,92.39,92.47,92.35,92.47,7100.0,81.806,81.8769,81.7706,81.8769,7100.0
2015-02-03 15:00:00,92.47,92.55,92.47,92.54,6600.0,81.8769,81.9477,81.8769,81.9388,6600.0
2015-02-03 15:05:00,92.55,92.59,92.46,92.59,9300.0,81.9477,81.9831,81.868,81.9831,9300.0
2015-02-03 15:10:00,92.57,92.58,92.42,92.54,7100.0,81.9654,81.9743,81.8326,81.9388,7100.0
2015-02-03 15:15:00,92.53,92.58,92.47,92.47,6400.0,81.93,81.9743,81.8769,81.8769,6400.0
2015-02-03 15:20:00,92.5,92.73,92.5,92.73,16100.0,81.9034,82.1071,81.9034,82.1071,16100.0
2015-02-03 15:25:00,92.73,92.73,92.53,92.61,13900.0,82.1071,82.1071,81.93,82.0008,13900.0
2015-02-03 15:30:00,92.62,92.69,92.49,92.49,14000.0,82.0097,82.0716,81.8946,81.8946,14000.0
2015-02-03 15:35:00,92.49,92.67,92.48,92.67,13300.0,81.8946,82.0539,81.8857,82.0539,13300.0
2015-02-03 15:40:00,92.66,92.68,92.6,92.63,23400.0,82.0451,82.0628,81.992,82.0185,23400.0
2015-02-03 15:45:00,92.63,92.72,92.56,92.6,24800.0,82.0185,82.0982,81.9565,81.992,24800.0
2015-02-03 15:50:00,92.61,92.71,92.61,92.7,29200.0,82.0008,82.0894,82.0008,82.0805,29200.0
2015-02-03 15:55:00,92.7,92.79,92.69,92.73,43900.0,82.0805,82.1602,82.0716,82.1071,43900.0
2015-02-04 09:30:00,93.06,93.06,92.81,92.85,32400.0,82.3993,82.3993,82.1779,82.2133,32400.0
2015-02-04 09:35:00,92.86,92.99,92.54,92.59,22600.0,82.2222,82.3373,81.9388,81.9831,22600.0
2015-02-04 09:40:00,92.61,92.61,92.32,92.41,5600.0,82.0008,82.0008,81.744,81.8237,5600.0
2015-02-04 09:45:00,92.47,92.84,92.47,92.8,7200.0,81.8769,82.2045,81.8769,82.169,7200.0
2015-02-04 09:50:00,92.8,92.88,92.66,92.8,17800.0,82.169,82.2399,82.0451,82.169,17800.0
2015-02-04 09:55:00,92.8,92.8,92.49,92.49,17500.0,82.169,82.169,81.8946,81.8946,17500.0
2015-02-04 10:00:00,92.52,92.8,92.5,92.77,14800.0,81.9211,82.169,81.9034,82.1425,14800.0
2015-02-04 10:05:00,92.7,92.81,92.67,92.72,28400.0,82.0805,82.1779,82.0539,82.0982,28400.0
2015-02-04 10:10:00,92.75,92.77,92.64,92.75,35600.0,82.1248,82.1425,82.0274,82.1248,35600.0
2015-02-04 10:15:00,92.77,92.91,92.75,92.87,13900.0,82.1425,82.2664,82.1248,82.231,13900.0
2015-02-04 10:20:00,92.86,92.97,92.84,92.94,25000.0,82.2222,82.3196,82.2045,82.293,25000.0
2015-02-04 10:25:00,92.98,93.0,92.86,92.87,11300.0,82.3284,82.3461,82.2222,82.231,11300.0
2015-02-04 10:30:00,92.86,93.15,92.86,93.03,20400.0,82.2222,82.479,82.2222,82.3727,20400.0
2015-02-04 10:35:00,93.0,93.0,92.85,92.98,8100.0,82.3461,82.3461,82.2133,82.3284,8100.0
2015-02-04 10:40:00,92.98,93.12,92.94,93.11,13300.0,82.3284,82.4524,82.293,82.4435,13300.0
2015-02-04 10:45:00,93.08,93.08,92.96,93.07,13900.0,82.417,82.417,82.3107,82.4081,13900.0
2015-02-04 10:50:00,93.07,93.1,93.03,93.06,8500.0,82.4081,82.4347,82.3727,82.3993,8500.0
2015-02-04 10:55:00,93.07,93.07,92.89,92.9,19700.0,82.4081,82.4081,82.2487,82.2576,19700.0
2015-02-04 11:00:00,92.89,93.03,92.81,93.03,10300.0,82.2487,82.3727,82.1779,82.3727,10300.0
2015-02-04 11:05:00,93.04,93.1,93.01,93.08,7300.0,82.3816,82.4347,82.355,82.417,7300.0
2015-02-04 11:10:00,93.08,93.08,92.97,93.07,10000.0,82.417,82.417,82.3196,82.4081,10000.0
2015-02-04 11:15:00,93.06,93.18,93.04,93.11,12100.0,82.3993,82.5055,82.3816,82.4435,12100.0
2015-02-04 11:20:00,93.14,93.26,93.06,93.26,14000.0,82.4701,82.5764,82.3993,82.5764,14000.0
2015-02-04 11:25:00,93.28,93.36,93.28,93.35,14600.0,82.5941,82.6649,82.5941,82.656,14600.0
2015-02-04 11:30:00,93.35,93.51,93.33,93.42,14700.0,82.656,82.7977,82.6383,82.718,14700.0
2015-02-04 11:35:00,93.42,93.48,93.36,93.36,14800.0,82.718,82.7711,82.6649,82.6649,14800.0
2015-02-04 11:40:00,93.36,93.36,93.22,93.23,6000.0,82.6649,82.6649,82.5409,82.5498,6000.0
2015-02-04 11:45:00,93.19,93.22,93.16,93.16,6400.0,82.5144,82.5409,82.4878,82.4878,6400.0
2015-02-04 11:50:00,93.15,93.15,92.99,92.99,14900.0,82.479,82.479,82.3373,82.3373,14900.0
2015-02-04 11:55:00,92.99,93.03,92.97,93.01,10000.0,82.3373,82.3727,82.3196,82.355,10000.0
2015-02-04 12:00:00,93.0,93.03,92.92,92.95,12300.0,82.3461,82.3727,82.2753,82.3019,12300.0
2015-02-04 12:05:00,92.94,93.04,92.93,92.99,8700.0,82.293,82.3816,82.2842,82.3373,8700.0
2015-02-04 12:10:00,92.99,93.01,92.9,92.93,10900.0,82.3373,82.355,82.2576,82.2842,10900.0
2015-02-04 12:15:00,92.94,92.94,92.8,92.82,9400.0,82.293,82.293,82.169,82.1868,9400.0
2015-02-04 12:20:00,92.81,92.81,92.75,92.76,6100.0,82.1779,82.1779,82.1248,82.1336,6100.0
2015-02-04 12:25:00,92.75,92.75,92.53,92.54,12400.0,82.1248,82.1248,81.93,81.9388,12400.0
2015-02-04 12:30:00,92.5,92.6,92.47,92.55,14900.0,81.9034,81.992,81.8769,81.9477,14900.0
2015-02-04 12:35:00,92.53,92.57,92.46,92.5,5400.0,81.93,81.9654,81.868,81.9034,5400.0
2015-02-04 12:40:00,92.48,92.51,92.36,92.41,6300.0,81.8857,81.9123,81.7795,81.8237,6300.0
2015-02-04 12:45:00,92.43,92.5,92.39,92.5,5700.0,81.8414,81.9034,81.806,81.9034,5700.0
2015-02-04 12:50:00,92.51,92.55,92.44,92.51,6600.0,81.9123,81.9477,81.8503,81.9123,6600.0
2015-02-04 12:55:00,92.52,92.67,92.52,92.65,7500.0,81.9211,82.0539,81.9211,82.0362,7500.0
2015-02-04 13:00:00,92.68,92.68,92.56,92.56,5700.0,82.0628,82.0628,81.9565,81.9565,5700.0
2015-02-04 13:05:00,92.53,92.53,92.43,92.5,10000.0,81.93,81.93,81.8414,81.9034,10000.0
2015-02-04 13:10:00,92.51,92.51,92.41,92.43,6600.0,81.9123,81.9123,81.8237,81.8414,6600.0
2015-02-04 13:15:00,92.44,92.49,92.43,92.43,4700.0,81.8503,81.8946,81.8414,81.8414,4700.0
2015-02-04 13:20:00,92.43,92.45,92.36,92.44,5500.0,81.8414,81.8591,81.7795,81.8503,5500.0
2015-02-04 13:25:00,92.48,92.73,92.48,92.73,13800.0,81.8857,82.1071,81.8857,82.1071,13800.0
2015-02-04 13:30:00,92.74,92.79,92.69,92.77,7700.0,82.1159,82.1602,82.0716,82.1425,7700.0
2015-02-04 13:35:00,92.78,92.8,92.77,92.77,8000.0,82.1513,82.169,82.1425,82.1425,8000.0
2015-02-04 13:40:00,92.77,92.95,92.75,92.92,76600.0,82.1425,82.3019,82.1248,82.2753,76600.0
2015-02-04 13:45:00,92.95,93.03,92.95,92.95,128100.0,82.3019,82.3727,82.3019,82.3019,128100.0
2015-02-04 13:50:00,92.96,92.99,92.9,92.98,8200.0,82.3107,82.3373,82.2576,82.3284,8200.0
2015-02-04 13:55:00,92.95,92.95,92.77,92.92,8600.0,82.3019,82.3019,82.1425,82.2753,8600.0
2015-02-04 14:00:00,92.89,93.02,92.89,93.02,4200.0,82.2487,82.3638,82.2487,82.3638,4200.0
2015-02-04 14:05:00,93.01,93.01,92.76,92.76,10400.0,82.355,82.355,82.1336,82.1336,10400.0
2015-02-04 14:10:00,92.77,92.81,92.62,92.67,9900.0,82.1425,82.1779,82.0097,82.0539,9900.0
2015-02-04 14:15:00,92.67,92.79,92.63,92.64,4900.0,82.0539,82.1602,82.0185,82.0274,4900.0
2015-02-04 14:20:00,92.67,92.75,92.65,92.65,5000.0,82.0539,82.1248,82.0362,82.0362,5000.0
2015-02-04 14:25:00,92.62,92.78,92.62,92.72,5000.0,82.0097,82.1513,82.0097,82.0982,5000.0
2015-02-04 14:30:00,92.76,92.76,92.67,92.7,6800.0,82.1336,82.1336,82.0539,82.0805,6800.0
2015-02-04 14:35:00,92.72,92.83,92.72,92.82,5300.0,82.0982,82.1956,82.0982,82.1868,5300.0
2015-02-04 14:40:00,92.83,92.87,92.8,92.84,8300.0,82.1956,82.231,82.169,82.2045,8300.0
2015-02-04 14:45:00,92.84,93.01,92.83,92.99,4500.0,82.2045,82.355,82.1956,82.3373,4500.0
2015-02-04 14:50:00,92.99,92.99,92.89,92.93,4500.0,82.3373,82.3373,82.2487,82.2842,4500.0
2015-02-04 14:55:00,92.95,92.99,92.88,92.89,4100.0,82.3019,82.3373,82.2399,82.2487,4100.0
2015-02-04 15:00:00,92.88,92.91,92.82,92.89,5800.0,82.2399,82.2664,82.1868,82.2487,5800.0
2015-02-04 15:05:00,92.9,93.0,92.9,92.95,4900.0,82.2576,82.3461,82.2576,82.3019,4900.0
2015-02-04 15:10:00,92.94,92.97,92.87,92.97,6200.0,82.293,82.3196,82.231,82.3196,6200.0
2015-02-04 15:15:00,92.96,93.1,92.95,93.07,15600.0,82.3107,82.4347,82.3019,82.4081,15600.0
2015-02-04 15:20:00,93.06,93.08,93.01,93.08,17200.0,82.3993,82.417,82.355,82.417,17200.0
2015-02-04 15:25:00,93.08,93.16,93.04,93.16,36900.0,82.417,82.4878,82.3816,82.4878,36900.0
2015-02-04 15:30:00,93.18,93.22,93.11,93.15,21500.0,82.5055,82.5409,82.4435,82.479,21500.0
2015-02-04 15:35:00,93.14,93.16,92.86,92.87,32000.0,82.4701,82.4878,82.2222,82.231,32000.0
2015-02-04 15:40:00,92.84,92.88,92.56,92.56,55400.0,82.2045,82.2399,81.9565,81.9565,55400.0
2015-02-04 15:45:00,92.56,92.56,92.26,92.38,55400.0,81.9565,81.9565,81.6909,81.7972,55400.0
2015-02-04 15:50:00,92.39,92.41,92.25,92.35,46900.0,81.806,81.8237,81.6821,81.7706,46900.0
2015-02-04 15:55:00,92.33,92.49,92.3,92.49,89800.0,81.7529,81.8946,81.7263,81.8946,89800.0
2015-02-05 09:30:00,93.09,93.56,92.91,93.49,10900.0,82.4258,82.842,82.2664,82.78,10900.0
2015-02-05 09:35:00,93.49,93.84,93.43,93.71,13800.0,82.78,83.0899,82.7269,82.9748,13800.0
2015-02-05 09:40:00,93.51,93.65,93.47,93.5,11300.0,82.7977,82.9217,82.7623,82.7889,11300.0
2015-02-05 09:45:00,93.5,93.58,93.29,93.53,15400.0,82.7889,82.8597,82.6029,82.8154,15400.0
2015-02-05 09:50:00,93.55,93.82,93.53,93.53,43600.0,82.8331,83.0722,82.8154,82.8154,43600.0
2015-02-05 09:55:00,93.57,93.59,93.34,93.44,4100.0,82.8508,82.8685,82.6472,82.7357,4100.0
2015-02-05 10:00:00,93.48,93.65,93.46,93.55,4800.0,82.7711,82.9217,82.7534,82.8331,4800.0
2015-02-05 10:05:00,93.56,93.7,93.53,93.58,10400.0,82.842,82.9659,82.8154,82.8597,10400.0
2015-02-05 10:10:00,93.52,93.58,93.48,93.54,18100.0,82.8066,82.8597,82.7711,82.8243,18100.0
2015-02-05 10:15:00,93.56,93.68,93.51,93.61,7800.0,82.842,82.9482,82.7977,82.8863,7800.0
2015-02-05 10:20:00,93.62,93.63,93.44,93.5,75500.0,82.8951,82.904,82.7357,82.7889,75500.0
2015-02-05 10:25:00,93.5,93.51,93.44,93.45,7200.0,82.7889,82.7977,82.7357,82.7446,7200.0
2015-02-05 10:30:00,93.42,93.51,93.38,93.43,7900.0,82.718,82.7977,82.6826,82.7269,7900.0
2015-02-05 10:35:00,93.47,93.73,93.46,93.67,16000.0,82.7623,82.9925,82.7534,82.9394,16000.0
2015-02-05 10:40:00,93.68,93.79,93.68,93.71,1900.0,82.9482,83.0456,82.9482,82.9748,1900.0
2015-02-05 10:45:00,93.69,93.81,93.68,93.81,5800.0,82.9571,83.0633,82.9482,83.0633,5800.0
2015-02-05 10:50:00,93.81,93.83,93.72,93.77,2700.0,83.0633,83.0811,82.9837,83.0279,2700.0
2015-02-05 10:55:00,93.78,93.78,93.68,93.69,12300.0,83.0368,83.0368,82.9482,82.9571,12300.0
2015-02-05 11:00:00,93.69,93.69,93.56,93.6,9300.0,82.9571,82.9571,82.842,82.8774,9300.0
2015-02-05 11:05:00,93.53,93.56,93.5,93.51,6100.0,82.8154,82.842,82.7889,82.7977,6100.0
2015-02-05 11:10:00,93.53,93.68,93.53,93.66,15800.0,82.8154,82.9482,82.8154,82.9305,15800.0
2015-02-05 11:15:00,93.67,93.74,93.58,93.61,6200.0,82.9394,83.0014,82.8597,82.8863,6200.0
2015-02-05 11:20:00,93.61,93.72,93.61,93.66,3200.0,82.8863,82.9837,82.8863,82.9305,3200.0
2015-02-05 11:25:00,93.65,93.7,93.6,93.61,6900.0,82.9217,82.9659,82.8774,82.8863,6900.0
2015-02-05 11:30:00,93.62,93.66,93.52,93.56,5100.0,82.8951,82.9305,82.8066,82.842,5100.0
2015-02-05 11:35:00,93.58,93.62,93.52,93.58,5100.0,82.8597,82.8951,82.8066,82.8597,5100.0
2015-02-05 11:40:00,93.59,93.6,93.51,93.6,3700.0,82.8685,82.8774,82.7977,82.8774,3700.0
2015-02-05 11:45:00,93.57,93.68,93.57,93.68,2600.0,82.8508,82.9482,82.8508,82.9482,2600.0
2015-02-05 11:50:00,93.68,93.69,93.64,93.64,3000.0,82.9482,82.9571,82.9128,82.9128,3000.0
2015-02-05 11:55:00,93.61,93.68,93.6,93.67,2500.0,82.8863,82.9482,82.8774,82.9394,2500.0
2015-02-05 12:00:00,93.67,93.67,93.48,93.5,21100.0,82.9394,82.9394,82.7711,82.7889,21100.0
2015-02-05 12:05:00,93.47,93.51,93.42,93.5,2500.0,82.7623,82.7977,82.718,82.7889,2500.0
2015-02-05 12:10:00,93.5,93.52,93.44,93.44,4100.0,82.7889,82.8066,82.7357,82.7357,4100.0
2015-02-05 12:15:00,93.4,93.45,93.37,93.39,3700.0,82.7003,82.7446,82.6738,82.6915,3700.0
2015-02-05 12:20:00,93.39,93.49,93.39,93.45,5300.0,82.6915,82.78,82.6915,82.7446,5300.0
2015-02-05 12:25:00,93.45,93.52,93.44,93.48,19000.0,82.7446,82.8066,82.7357,82.7711,19000.0
2015-02-05 12:30:00,93.5,93.51,93.48,93.49,7600.0,82.7889,82.7977,82.7711,82.78,7600.0
2015-02-05 12:35:00,93.49,93.52,93.43,93.51,8800.0,82.78,82.8066,82.7269,82.7977,8800.0
2015-02-05 12:40:00,93.55,93.57,93.52,93.56,5400.0,82.8331,82.8508,82.8066,82.842,5400.0
2015-02-05 12:45:00,93.57,93.61,93.45,93.46,23500.0,82.8508,82.8863,82.7446,82.7534,23500.0
2015-02-05 12:50:00,93.47,93.49,93.43,93.49,9700.0,82.7623,82.78,82.7269,82.78,9700.0
2015-02-05 12:55:00,93.49,93.51,93.39,93.45,6900.0,82.78,82.7977,82.6915,82.7446,6900.0
2015-02-05 13:00:00,93.45,93.62,93.45,93.52,13000.0,82.7446,82.8951,82.7446,82.8066,13000.0
2015-02-05 13:05:00,93.51,93.52,93.42,93.42,4200.0,82.7977,82.8066,82.718,82.718,4200.0
2015-02-05 13:10:00,93.44,93.51,93.44,93.5,3300.0,82.7357,82.7977,82.7357,82.7889,3300.0
2015-02-05 13:15:00,93.5,93.7,93.5,93.7,8500.0,82.7889,82.9659,82.7889,82.9659,8500.0
2015-02-05 13:20:00,93.7,93.8,93.61,93.61,18500.0,82.9659,83.0545,82.8863,82.8863,18500.0
2015-02-05 13:25:00,93.63,93.68,93.56,93.61,5500.0,82.904,82.9482,82.842,82.8863,5500.0
2015-02-05 13:30:00,93.62,93.71,93.57,93.7,4700.0,82.8951,82.9748,82.8508,82.9659,4700.0
2015-02-05 13:35:00,93.71,93.78,93.7,93.78,3900.0,82.9748,83.0368,82.9659,83.0368,3900.0
2015-02-05 13:40:00,93.77,93.79,93.53,93.56,32100.0,83.0279,83.0456,82.8154,82.842,32100.0
2015-02-05 13:45:00,93.57,93.71,93.52,93.69,10400.0,82.8508,82.9748,82.8066,82.9571,10400.0
2015-02-05 13:50:00,93.7,93.74,93.66,93.66,5700.0,82.9659,83.0014,82.9305,82.9305,5700.0
2015-02-05 13:55:00,93.67,93.7,93.64,93.65,10900.0,82.9394,82.9659,82.9128,82.9217,10900.0
2015-02-05 14:00:00,93.64,93.66,93.57,93.58,5900.0,82.9128,82.9305,82.8508,82.8597,5900.0
2015-02-05 14:05:00,93.58,93.59,93.46,93.49,10700.0,82.8597,82.8685,82.7534,82.78,10700.0
2015-02-05 14:10:00,93.49,93.68,93.48,93.57,16500.0,82.78,82.9482,82.7711,82.8508,16500.0
2015-02-05 14:15:00,93.58,93.71,93.58,93.71,3900.0,82.8597,82.9748,82.8597,82.9748,3900.0
2015-02-05 14:20:00,93.68,93.68,93.56,93.66,9600.0,82.9482,82.9482,82.842,82.9305,9600.0
2015-02-05 14:25:00,93.67,93.68,93.49,93.54,17400.0,82.9394,82.9482,82.78,82.8243,17400.0
2015-02-05 14:30:00,93.54,93.65,93.49,93.63,10200.0,82.8243,82.9217,82.78,82.904,10200.0
2015-02-05 14:35:00,93.61,93.66,93.59,93.63,8000.0,82.8863,82.9305,82.8685,82.904,8000.0
2015-02-05 14:40:00,93.66,93.67,93.49,93.56,19000.0,82.9305,82.9394,82.78,82.842,19000.0
2015-02-05 14:45:00,93.56,93.62,93.53,93.58,5800.0,82.842,82.8951,82.8154,82.8597,5800.0
2015-02-05 14:50:00,93.58,93.66,93.5,93.51,19000.0,82.8597,82.9305,82.7889,82.7977,19000.0
2015-02-05 14:55:00,93.52,93.59,93.44,93.59,15500.0,82.8066,82.8685,82.7357,82.8685,15500.0
2015-02-05 15:00:00,93.6,93.64,93.56,93.57,12600.0,82.8774,82.9128,82.842,82.8508,12600.0
2015-02-05 15:05:00,93.58,93.63,93.57,93.63,6800.0,82.8597,82.904,82.8508,82.904,6800.0
2015-02-05 15:10:00,93.63,93.66,93.51,93.53,8000.0,82.904,82.9305,82.7977,82.8154,8000.0
2015-02-05 15:15:00,93.52,93.63,93.5,93.6,8700.0,82.8066,82.904,82.7889,82.8774,8700.0
2015-02-05 15:20:00,93.61,93.7,93.6,93.67,11000.0,82.8863,82.9659,82.8774,82.9394,11000.0
2015-02-05 15:25:00,93.67,93.82,93.66,93.82,12000.0,82.9394,83.0722,82.9305,83.0722,12000.0
2015-02-05 15:30:00,93.81,93.85,93.71,93.85,14300.0,83.0633,83.0988,82.9748,83.0988,14300.0
2015-02-05 15:35:00,93.83,93.89,93.78,93.89,10600.0,83.0811,83.1342,83.0368,83.1342,10600.0
2015-02-05 15:40:00,93.88,93.93,93.85,93.87,18300.0,83.1253,83.1696,83.0988,83.1165,18300.0
2015-02-05 15:45:00,93.86,93.86,93.62,93.62,49200.0,83.1076,83.1076,82.8951,82.8951,49200.0
2015-02-05 15:50:00,93.62,93.69,93.61,93.64,65500.0,82.8951,82.9571,82.8863,82.9128,65500.0
2015-02-05 15:55:00,93.65,93.72,93.61,93.66,107600.0,82.9217,82.9837,82.8863,82.9305,107600.0
2015-02-06 09:30:00,93.6,93.62,93.42,93.44,13400.0,82.8774,82.8951,82.718,82.7357,13400.0
2015-02-06 09:35:00,93.42,93.64,93.32,93.45,9400.0,82.718,82.9128,82.6295,82.7446,9400.0
2015-02-06 09:40:00,93.55,93.58,93.38,93.51,5800.0,82.8331,82.8597,82.6826,82.7977,5800.0
2015-02-06 09:45:00,93.45,93.58,93.38,93.55,13600.0,82.7446,82.8597,82.6826,82.8331,13600.0
2015-02-06 09:50:00,93.54,93.68,93.54,93.63,8000.0,82.8243,82.9482,82.8243,82.904,8000.0
2015-02-06 09:55:00,93.58,93.62,93.48,93.54,13400.0,82.8597,82.8951,82.7711,82.8243,13400.0
2015-02-06 10:00:00,93.54,93.67,93.49,93.54,19500.0,82.8243,82.9394,82.78,82.8243,19500.0
2015-02-06 10:05:00,93.57,93.71,93.56,93.71,8500.0,82.8508,82.9748,82.842,82.9748,8500.0
2015-02-06 10:10:00,93.74,93.85,93.72,93.79,16600.0,83.0014,83.0988,82.9837,83.0456,16600.0
2015-02-06 10:15:00,93.76,93.83,93.69,93.73,14000.0,83.0191,83.0811,82.9571,82.9925,14000.0
2015-02-06 10:20:00,93.7,93.85,93.66,93.85,22000.0,82.9659,83.0988,82.9305,83.0988,22000.0
2015-02-06 10:25:00,93.86,93.89,93.71,93.82,14400.0,83.1076,83.1342,82.9748,83.0722,14400.0
2015-02-06 10:30:00,93.79,93.79,93.64,93.67,4700.0,83.0456,83.0456,82.9128,82.9394,4700.0
2015-02-06 10:35:00,93.68,93.81,93.68,93.78,5600.0,82.9482,83.0633,82.9482,83.0368,5600.0
2015-02-06 10:40:00,93.78,93.99,93.77,93.92,15000.0,83.0368,83.2227,83.0279,83.1607,15000.0
2015-02-06 10:45:00,93.93,93.96,93.8,93.92,17100.0,83.1696,83.1962,83.0545,83.1607,17100.0
2015-02-06 10:50:00,93.89,93.89,93.73,93.73,3600.0,83.1342,83.1342,82.9925,82.9925,3600.0
2015-02-06 10:55:00,93.71,93.74,93.65,93.66,5700.0,82.9748,83.0014,82.9217,82.9305,5700.0
2015-02-06 11:00:00,93.65,93.65,93.52,93.53,6000.0,82.9217,82.9217,82.8066,82.8154,6000.0
2015-02-06 11:05:00,93.56,93.61,93.54,93.59,6400.0,82.842,82.8863,82.8243,82.8685,6400.0
2015-02-06 11:10:00,93.59,93.76,93.59,93.72,15800.0,82.8685,83.0191,82.8685,82.9837,15800.0
2015-02-06 11:15:00,93.73,93.76,93.69,93.69,4800.0,82.9925,83.0191,82.9571,82.9571,4800.0
2015-02-06 11:20:00,93.72,93.78,93.71,93.77,8000.0,82.9837,83.0368,82.9748,83.0279,8000.0
2015-02-06 11:25:00,93.81,93.86,93.7,93.76,9800.0,83.0633,83.1076,82.9659,83.0191,9800.0
2015-02-06 11:30:00,93.76,93.79,93.64,93.7,7900.0,83.0191,83.0456,82.9128,82.9659,7900.0
2015-02-06 11:35:00,93.71,93.71,93.54,93.71,3400.0,82.9748,82.9748,82.8243,82.9748,3400.0
2015-02-06 11:40:00,93.68,93.69,93.58,93.69,4700.0,82.9482,82.9571,82.8597,82.9571,4700.0
2015-02-06 11:45:00,93.66,93.74,93.6,93.72,7400.0,82.9305,83.0014,82.8774,82.9837,7400.0
2015-02-06 11:50:00,93.71,93.71,93.59,93.59,6100.0,82.9748,82.9748,82.8685,82.8685,6100.0
2015-02-06 11:55:00,93.6,93.6,93.46,93.47,2200.0,82.8774,82.8774,82.7534,82.7623,2200.0
2015-02-06 12:00:00,93.45,93.54,93.45,93.5,7200.0,82.7446,82.8243,82.7446,82.7889,7200.0
2015-02-06 12:05:00,93.52,93.58,93.5,93.55,4800.0,82.8066,82.8597,82.7889,82.8331,4800.0
2015-02-06 12:10:00,93.56,93.62,93.54,93.59,8000.0,82.842,82.8951,82.8243,82.8685,8000.0
2015-02-06 12:15:00,93.62,93.64,93.57,93.58,6600.0,82.8951,82.9128,82.8508,82.8597,6600.0
2015-02-06 12:20:00,93.58,93.64,93.58,93.6,4400.0,82.8597,82.9128,82.8597,82.8774,4400.0
2015-02-06 12:25:00,93.57,93.62,93.54,93.54,6000.0,82.8508,82.8951,82.8243,82.8243,6000.0
2015-02-06 12:30:00,93.55,93.6,93.51,93.51,6100.0,82.8331,82.8774,82.7977,82.7977,6100.0
2015-02-06 12:35:00,93.52,93.61,93.51,93.51,4600.0,82.8066,82.8863,82.7977,82.7977,4600.0
2015-02-06 12:40:00,93.5,93.51,93.27,93.28,6300.0,82.7889,82.7977,82.5852,82.5941,6300.0
2015-02-06 12:45:00,93.23,93.32,93.2,93.31,2900.0,82.5498,82.6295,82.5232,82.6206,2900.0
2015-02-06 12:50:00,93.24,93.37,93.24,93.35,3200.0,82.5586,82.6738,82.5586,82.656,3200.0
2015-02-06 12:55:00,93.4,93.49,93.4,93.45,4400.0,82.7003,82.78,82.7003,82.7446,4400.0
2015-02-06 13:00:00,93.48,93.48,93.36,93.36,3000.0,82.7711,82.7711,82.6649,82.6649,3000.0
2015-02-06 13:05:00,93.29,93.33,93.22,93.33,5400.0,82.6029,82.6383,82.5409,82.6383,5400.0
2015-02-06 13:10:00,93.34,93.34,93.24,93.3,2500.0,82.6472,82.6472,82.5586,82.6118,2500.0
2015-02-06 13:15:00,93.3,93.33,93.2,93.23,3200.0,82.6118,82.6383,82.5232,82.5498,3200.0
2015-02-06 13:20:00,93.24,93.26,93.11,93.11,2400.0,82.5586,82.5764,82.4435,82.4435,2400.0
2015-02-06 13:25:00,93.11,93.11,92.92,93.02,4900.0,82.4435,82.4435,82.2753,82.3638,4900.0
2015-02-06 13:30:00,93.0,93.0,92.91,92.99,2900.0,82.3461,82.3461,82.2664,82.3373,2900.0
2015-02-06 13:35:00,93.03,93.03,92.9,93.01,3400.0,82.3727,82.3727,82.2576,82.355,3400.0
2015-02-06 13:40:00,93.01,93.02,92.91,93.0,4500.0,82.355,82.3638,82.2664,82.3461,4500.0
2015-02-06 13:45:00,92.99,93.02,92.94,92.99,6200.0,82.3373,82.3638,82.293,82.3373,6200.0
2015-02-06 13:50:00,93.02,93.13,93.02,93.07,4300.0,82.3638,82.4612,82.3638,82.4081,4300.0
2015-02-06 13:55:00,93.04,93.1,93.01,93.06,4200.0,82.3816,82.4347,82.355,82.3993,4200.0
2015-02-06 14:00:00,93.05,93.06,92.9,93.06,8400.0,82.3904,82.3993,82.2576,82.3993,8400.0
2015-02-06 14:05:00,93.06,93.09,92.98,92.98,3200.0,82.3993,82.4258,82.3284,82.3284,3200.0
2015-02-06 14:10:00,92.99,93.09,92.93,93.03,5100.0,82.3373,82.4258,82.2842,82.3727,5100.0
2015-02-06 14:15:00,93.03,93.07,92.99,93.06,6300.0,82.3727,82.4081,82.3373,82.3993,6300.0
2015-02-06 14:20:00,93.04,93.09,92.99,93.09,8300.0,82.3816,82.4258,82.3373,82.4258,8300.0
2015-02-06 14:25:00,93.09,93.1,93.05,93.06,7300.0,82.4258,82.4347,82.3904,82.3993,7300.0
2015-02-06 14:30:00,93.08,93.18,93.08,93.17,13600.0,82.417,82.5055,82.417,82.4967,13600.0
2015-02-06 14:35:00,93.17,93.28,93.17,93.27,6200.0,82.4967,82.5941,82.4967,82.5852,6200.0
2015-02-06 14:40:00,93.24,93.25,93.17,93.17,8800.0,82.5586,82.5675,82.4967,82.4967,8800.0
2015-02-06 14:45:00,93.18,93.22,93.09,93.17,23700.0,82.5055,82.5409,82.4258,82.4967,23700.0
2015-02-06 14:50:00,93.16,93.16,92.99,93.0,11900.0,82.4878,82.4878,82.3373,82.3461,11900.0
2015-02-06 14:55:00,93.0,93.01,92.79,92.8,5800.0,82.3461,82.355,82.1602,82.169,5800.0
2015-02-06 15:00:00,92.81,92.83,92.59,92.69,7700.0,82.1779,82.1956,81.9831,82.0716,7700.0
2015-02-06 15:05:00,92.68,92.87,92.68,92.8,5700.0,82.0628,82.231,82.0628,82.169,5700.0
2015-02-06 15:10:00,92.78,92.83,92.72,92.75,5600.0,82.1513,82.1956,82.0982,82.1248,5600.0
2015-02-06 15:15:00,92.72,92.82,92.58,92.58,23200.0,82.0982,82.1868,81.9743,81.9743,23200.0
2015-02-06 15:20:00,92.55,92.74,92.46,92.66,7200.0,81.9477,82.1159,81.868,82.0451,7200.0
2015-02-06 15:25:00,92.69,92.71,92.49,92.5,10400.0,82.0716,82.0894,81.8946,81.9034,10400.0
2015-02-06 15:30:00,92.52,92.62,92.44,92.62,9300.0,81.9211,82.0097,81.8503,82.0097,9300.0
2015-02-06 15:35:00,92.63,92.63,92.51,92.58,7800.0,82.0185,82.0185,81.9123,81.9743,7800.0
2015-02-06 15:40:00,92.6,92.6,92.42,92.52,27700.0,81.992,81.992,81.8326,81.9211,27700.0
2015-02-06 15:45:00,92.52,92.67,92.49,92.66,96800.0,81.9211,82.0539,81.8946,82.0451,96800.0
2015-02-06 15:50:00,92.67,92.79,92.6,92.7,79300.0,82.0539,82.1602,81.992,82.0805,79300.0
2015-02-06 15:55:00,92.7,92.72,92.5,92.71,119100.0,82.0805,82.0982,81.9034,82.0894,119100.0
2015-02-09 09:30:00,92.07,92.53,92.07,92.32,13500.0,81.5227,81.93,81.5227,81.744,13500.0
2015-02-09 09:35:00,92.32,92.55,92.25,92.52,10400.0,81.744,81.9477,81.6821,81.9211,10400.0
2015-02-09 09:40:00,92.48,92.68,92.44,92.59,12700.0,81.8857,82.0628,81.8503,81.9831,12700.0
2015-02-09 09:45:00,92.6,92.77,92.52,92.55,5100.0,81.992,82.1425,81.9211,81.9477,5100.0
2015-02-09 09:50:00,92.59,92.86,92.59,92.82,17500.0,81.9831,82.2222,81.9831,82.1868,17500.0
2015-02-09 09:55:00,92.84,92.91,92.8,92.86,10900.0,82.2045,82.2664,82.169,82.2222,10900.0
2015-02-09 10:00:00,92.87,92.91,92.75,92.79,11900.0,82.231,82.2664,82.1248,82.1602,11900.0
2015-02-09 10:05:00,92.81,92.83,92.59,92.66,12500.0,82.1779,82.1956,81.9831,82.0451,12500.0
2015-02-09 10:10:00,92.64,92.74,92.62,92.72,3900.0,82.0274,82.1159,82.0097,82.0982,3900.0
2015-02-09 10:15:00,92.74,92.75,92.67,92.67,17000.0,82.1159,82.1248,82.0539,82.0539,17000.0
2015-02-09 10:20:00,92.67,92.7,92.46,92.47,7800.0,82.0539,82.0805,81.868,81.8769,7800.0
2015-02-09 10:25:00,92.5,92.55,92.44,92.49,5400.0,81.9034,81.9477,81.8503,81.8946,5400.0
2015-02-09 10:30:00,92.46,92.46,92.39,92.45,3000.0,81.868,81.868,81.806,81.8591,3000.0
2015-02-09 10:35:00,92.46,92.59,92.45,92.51,5000.0,81.868,81.9831,81.8591,81.9123,5000.0
2015-02-09 10:40:00,92.5,92.51,92.46,92.51,5000.0,81.9034,81.9123,81.868,81.9123,5000.0
2015-02-09 10:45:00,92.5,92.61,92.45,92.58,6100.0,81.9034,82.0008,81.8591,81.9743,6100.0
2015-02-09 10:50:00,92.58,92.59,92.48,92.54,5400.0,81.9743,81.9831,81.8857,81.9388,5400.0
2015-02-09 10:55:00,92.53,92.56,92.43,92.43,7800.0,81.93,81.9565,81.8414,81.8414,7800.0
2015-02-09 11:00:00,92.42,92.57,92.4,92.56,8900.0,81.8326,81.9654,81.8149,81.9565,8900.0
2015-02-09 11:05:00,92.58,92.62,92.48,92.62,5900.0,81.9743,82.0097,81.8857,82.0097,5900.0
2015-02-09 11:10:00,92.61,92.61,92.55,92.59,3300.0,82.0008,82.0008,81.9477,81.9831,3300.0
2015-02-09 11:15:00,92.61,92.76,92.6,92.75,5500.0,82.0008,82.1336,81.992,82.1248,5500.0
2015-02-09 11:20:00,92.75,92.8,92.72,92.74,7000.0,82.1248,82.169,82.0982,82.1159,7000.0
2015-02-09 11:25:00,92.74,92.82,92.69,92.77,11000.0,82.1159,82.1868,82.0716,82.1425,11000.0
2015-02-09 11:30:00,92.78,92.81,92.73,92.74,5100.0,82.1513,82.1779,82.1071,82.1159,5100.0
2015-02-09 11:35:00,92.72,92.76,92.66,92.68,4800.0,82.0982,82.1336,82.0451,82.0628,4800.0
2015-02-09 11:40:00,92.69,92.75,92.68,92.7,5700.0,82.0716,82.1248,82.0628,82.0805,5700.0
2015-02-09 11:45:00,92.7,92.76,92.69,92.73,3600.0,82.0805,82.1336,82.0716,82.1071,3600.0
2015-02-09 11:50:00,92.72,92.72,92.63,92.66,4300.0,82.0982,82.0982,82.0185,82.0451,4300.0
2015-02-09 11:55:00,92.66,92.69,92.62,92.63,3300.0,82.0451,82.0716,82.0097,82.0185,3300.0
2015-02-09 12:00:00,92.65,92.66,92.57,92.57,2000.0,82.0362,82.0451,81.9654,81.9654,2000.0
2015-02-09 12:05:00,92.58,92.72,92.58,92.72,4400.0,81.9743,82.0982,81.9743,82.0982,4400.0
2015-02-09 12:10:00,92.71,92.72,92.56,92.59,2900.0,82.0894,82.0982,81.9565,81.9831,2900.0
2015-02-09 12:15:00,92.59,92.61,92.48,92.54,5000.0,81.9831,82.0008,81.8857,81.9388,5000.0
2015-02-09 12:20:00,92.53,92.56,92.49,92.53,2200.0,81.93,81.9565,81.8946,81.93,2200.0
2015-02-09 12:25:00,92.49,92.56,92.47,92.56,5000.0,81.8946,81.9565,81.8769,81.9565,5000.0
2015-02-09 12:30:00,92.61,92.65,92.59,92.59,1500.0,82.0008,82.0362,81.9831,81.9831,1500.0
2015-02-09 12:35:00,92.58,92.58,92.52,92.57,2700.0,81.9743,81.9743,81.9211,81.9654,2700.0
2015-02-09 12:40:00,92.53,92.53,92.43,92.47,1500.0,81.93,81.93,81.8414,81.8769,1500.0
2015-02-09 12:45:00,92.47,92.49,92.38,92.42,7200.0,81.8769,81.8946,81.7972,81.8326,7200.0
2015-02-09 12:50:00,92.46,92.48,92.41,92.42,2600.0,81.868,81.8857,81.8237,81.8326,2600.0
2015-02-09 12:55:00,92.42,92.44,92.34,92.36,3300.0,81.8326,81.8503,81.7617,81.7795,3300.0
2015-02-09 13:00:00,92.38,92.44,92.29,92.29,3600.0,81.7972,81.8503,81.7175,81.7175,3600.0
2015-02-09 13:05:00,92.29,92.35,92.28,92.32,3300.0,81.7175,81.7706,81.7086,81.744,3300.0
2015-02-09 13:10:00,92.33,92.36,92.29,92.34,3900.0,81.7529,81.7795,81.7175,81.7617,3900.0
2015-02-09 13:15:00,92.34,92.38,92.28,92.28,2800.0,81.7617,81.7972,81.7086,81.7086,2800.0
2015-02-09 13:20:00,92.26,92.28,92.25,92.26,1200.0,81.6909,81.7086,81.6821,81.6909,1200.0
2015-02-09 13:25:00,92.27,92.28,92.17,92.17,7400.0,81.6998,81.7086,81.6112,81.6112,7400.0
2015-02-09 13:30:00,92.16,92.16,92.08,92.11,6800.0,81.6024,81.6024,81.5315,81.5581,6800.0
2015-02-09 13:35:00,92.12,92.13,92.01,92.01,6100.0,81.5669,81.5758,81.4695,81.4695,6100.0
2015-02-09 13:40:00,92.01,92.05,91.89,91.89,9500.0,81.4695,81.505,81.3633,81.3633,9500.0
2015-02-09 13:45:00,91.89,91.91,91.81,91.84,6100.0,81.3633,81.381,81.2925,81.319,6100.0
2015-02-09 13:50:00,91.86,91.9,91.82,91.88,17700.0,81.3367,81.3722,81.3013,81.3544,17700.0
2015-02-09 13:55:00,91.9,91.9,91.79,91.82,17600.0,81.3722,81.3722,81.2748,81.3013,17600.0
2015-02-09 14:00:00,91.81,91.91,91.77,91.88,6300.0,81.2925,81.381,81.257,81.3544,6300.0
2015-02-09 14:05:00,91.85,91.88,91.77,91.81,3600.0,81.3279,81.3544,81.257,81.2925,3600.0
2015-02-09 14:10:00,91.82,91.91,91.81,91.82,10600.0,81.3013,81.381,81.2925,81.3013,10600.0
2015-02-09 14:15:00,91.81,91.85,91.77,91.77,4300.0,81.2925,81.3279,81.257,81.257,4300.0
2015-02-09 14:20:00,91.77,91.92,91.74,91.9,5900.0,81.257,81.3899,81.2305,81.3722,5900.0
2015-02-09 14:25:00,91.88,91.95,91.79,91.94,17100.0,81.3544,81.4164,81.2748,81.4076,17100.0
2015-02-09 14:30:00,91.94,92.0,91.92,91.98,7300.0,81.4076,81.4607,81.3899,81.443,7300.0
2015-02-09 14:35:00,91.99,92.02,91.91,92.02,3800.0,81.4518,81.4784,81.381,81.4784,3800.0
2015-02-09 14:40:00,92.03,92.04,91.96,91.96,3600.0,81.4873,81.4961,81.4253,81.4253,3600.0
2015-02-09 14:45:00,91.94,91.95,91.77,91.77,6400.0,81.4076,81.4164,81.257,81.257,6400.0
2015-02-09 14:50:00,91.79,91.85,91.71,91.72,3200.0,81.2748,81.3279,81.2039,81.2128,3200.0
2015-02-09 14:55:00,91.7,91.73,91.59,91.6,6500.0,81.1951,81.2216,81.0977,81.1065,6500.0
2015-02-09 15:00:00,91.6,91.63,91.54,91.55,5800.0,81.1065,81.1331,81.0534,81.0622,5800.0
2015-02-09 15:05:00,91.52,91.55,91.46,91.55,8100.0,81.0357,81.0622,80.9826,81.0622,8100.0
2015-02-09 15:10:00,91.53,91.66,91.53,91.63,14800.0,81.0445,81.1596,81.0445,81.1331,14800.0
2015-02-09 15:15:00,91.63,91.65,91.56,91.59,17200.0,81.1331,81.1508,81.0711,81.0977,17200.0
2015-02-09 15:20:00,91.59,91.81,91.57,91.81,10500.0,81.0977,81.2925,81.08,81.2925,10500.0
2015-02-09 15:25:00,91.78,91.84,91.75,91.8,4500.0,81.2659,81.319,81.2393,81.2836,4500.0
2015-02-09 15:30:00,91.82,91.83,91.74,91.74,10400.0,81.3013,81.3102,81.2305,81.2305,10400.0
2015-02-09 15:35:00,91.74,91.8,91.65,91.76,10300.0,81.2305,81.2836,81.1508,81.2482,10300.0
2015-02-09 15:40:00,91.76,91.98,91.72,91.93,13600.0,81.2482,81.443,81.2128,81.3987,13600.0
2015-02-09 15:45:00,91.93,92.01,91.87,91.97,24700.0,81.3987,81.4695,81.3456,81.4341,24700.0
2015-02-09 15:50:00,91.94,91.95,91.82,91.83,22700.0,81.4076,81.4164,81.3013,81.3102,22700.0
2015-02-09 15:55:00,91.84,91.96,91.84,91.88,39800.0,81.319,81.4253,81.319,81.3544,39800.0
2015-02-10 09:30:00,92.0,92.0,92.0,92.0,0.0,81.4607,81.4607,81.4607,81.4607,0.0
2015-02-10 09:35:00,92.5,92.74,92.47,92.51,17500.0,81.9034,82.1159,81.8769,81.9123,17500.0
2015-02-10 09:40:00,92.54,92.66,92.44,92.44,9600.0,81.9388,82.0451,81.8503,81.8503,9600.0
2015-02-10 09:45:00,92.43,92.56,92.39,92.54,6900.0,81.8414,81.9565,81.806,81.9388,6900.0
2015-02-10 09:50:00,92.54,92.59,92.3,92.3,5100.0,81.9388,81.9831,81.7263,81.7263,5100.0
2015-02-10 09:55:00,92.35,92.5,92.31,92.44,2600.0,81.7706,81.9034,81.7352,81.8503,2600.0
2015-02-10 10:00:00,92.36,92.49,92.14,92.22,14700.0,81.7795,81.8946,81.5847,81.6555,14700.0
2015-02-10 10:05:00,92.22,92.41,92.22,92.38,9900.0,81.6555,81.8237,81.6555,81.7972,9900.0
2015-02-10 10:10:00,92.4,92.53,92.37,92.48,6800.0,81.8149,81.93,81.7883,81.8857,6800.0
2015-02-10 10:15:00,92.5,92.58,92.43,92.43,2500.0,81.9034,81.9743,81.8414,81.8414,2500.0
2015-02-10 10:20:00,92.43,92.43,92.34,92.42,5000.0,81.8414,81.8414,81.7617,81.8326,5000.0
2015-02-10 10:25:00,92.41,92.5,92.33,92.42,4700.0,81.8237,81.9034,81.7529,81.8326,4700.0
2015-02-10 10:30:00,92.39,92.53,92.38,92.5,17400.0,81.806,81.93,81.7972,81.9034,17400.0
2015-02-10 10:35:00,92.51,92.52,92.39,92.48,10100.0,81.9123,81.9211,81.806,81.8857,10100.0
2015-02-10 10:40:00,92.47,92.62,92.47,92.53,9300.0,81.8769,82.0097,81.8769,81.93,9300.0
2015-02-10 10:45:00,92.51,92.6,92.37,92.39,14800.0,81.9123,81.992,81.7883,81.806,14800.0
2015-02-10 10:50:00,92.39,92.39,92.32,92.35,2200.0,81.806,81.806,81.744,81.7706,2200.0
2015-02-10 10:55:00,92.37,92.52,92.37,92.48,4300.0,81.7883,81.9211,81.7883,81.8857,4300.0
2015-02-10 11:00:00,92.46,92.47,92.42,92.47,4000.0,81.868,81.8769,81.8326,81.8769,4000.0
2015-02-10 11:05:00,92.48,92.57,92.48,92.56,3200.0,81.8857,81.9654,81.8857,81.9565,3200.0
2015-02-10 11:10:00,92.6,92.66,92.58,92.63,5500.0,81.992,82.0451,81.9743,82.0185,5500.0
2015-02-10 11:15:00,92.65,92.77,92.64,92.7,3800.0,82.0362,82.1425,82.0274,82.0805,3800.0
2015-02-10 11:20:00,92.69,92.7,92.62,92.65,4500.0,82.0716,82.0805,82.0097,82.0362,4500.0
2015-02-10 11:25:00,92.65,92.76,92.65,92.72,1900.0,82.0362,82.1336,82.0362,82.0982,1900.0
2015-02-10 11:30:00,92.72,92.78,92.7,92.74,3800.0,82.0982,82.1513,82.0805,82.1159,3800.0
2015-02-10 11:35:00,92.74,92.85,92.73,92.85,2400.0,82.1159,82.2133,82.1071,82.2133,2400.0
2015-02-10 11:40:00,92.83,92.83,92.74,92.74,4800.0,82.1956,82.1956,82.1159,82.1159,4800.0
2015-02-10 11:45:00,92.73,92.74,92.7,92.74,1400.0,82.1071,82.1159,82.0805,82.1159,1400.0
2015-02-10 11:50:00,92.7,92.7,92.68,92.7,3400.0,82.0805,82.0805,82.0628,82.0805,3400.0
2015-02-10 11:55:00,92.69,92.69,92.63,92.64,1600.0,82.0716,82.0716,82.0185,82.0274,1600.0
2015-02-10 12:00:00,92.65,92.67,92.56,92.56,3200.0,82.0362,82.0539,81.9565,81.9565,3200.0
2015-02-10 12:05:00,92.56,92.56,92.47,92.48,3500.0,81.9565,81.9565,81.8769,81.8857,3500.0
2015-02-10 12:10:00,92.48,92.69,92.48,92.64,3000.0,81.8857,82.0716,81.8857,82.0274,3000.0
2015-02-10 12:15:00,92.64,92.74,92.58,92.73,2900.0,82.0274,82.1159,81.9743,82.1071,2900.0
2015-02-10 12:20:00,92.7,92.7,92.66,92.69,1300.0,82.0805,82.0805,82.0451,82.0716,1300.0
2015-02-10 12:25:00,92.69,92.7,92.59,92.62,1600.0,82.0716,82.0805,81.9831,82.0097,1600.0
2015-02-10 12:30:00,92.62,92.62,92.59,92.6,5200.0,82.0097,82.0097,81.9831,81.992,5200.0
2015-02-10 12:35:00,92.6,92.64,92.57,92.64,3200.0,81.992,82.0274,81.9654,82.0274,3200.0
2015-02-10 12:40:00,92.65,92.68,92.6,92.68,1200.0,82.0362,82.0628,81.992,82.0628,1200.0
2015-02-10 12:45:00,92.62,92.71,92.6,92.71,1100.0,82.0097,82.0894,81.992,82.0894,1100.0
2015-02-10 12:50:00,92.68,92.73,92.65,92.65,4100.0,82.0628,82.1071,82.0362,82.0362,4100.0
2015-02-10 12:55:00,92.66,92.79,92.65,92.76,4300.0,82.0451,82.1602,82.0362,82.1336,4300.0
2015-02-10 13:00:00,92.78,92.78,92.68,92.7,4200.0,82.1513,82.1513,82.0628,82.0805,4200.0
2015-02-10 13:05:00,92.71,92.74,92.69,92.71,2600.0,82.0894,82.1159,82.0716,82.0894,2600.0
2015-02-10 13:10:00,92.71,92.72,92.64,92.64,3000.0,82.0894,82.0982,82.0274,82.0274,3000.0
2015-02-10 13:15:00,92.65,92.69,92.63,92.65,2900.0,82.0362,82.0716,82.0185,82.0362,2900.0
2015-02-10 13:20:00,92.61,92.63,92.54,92.56,2400.0,82.0008,82.0185,81.9388,81.9565,2400.0
2015-02-10 13:25:00,92.57,92.71,92.57,92.7,5400.0,81.9654,82.0894,81.9654,82.0805,5400.0
2015-02-10 13:30:00,92.69,92.69,92.6,92.6,2600.0,82.0716,82.0716,81.992,81.992,2600.0
2015-02-10 13:35:00,92.62,92.67,92.61,92.66,2600.0,82.0097,82.0539,82.0008,82.0451,2600.0
2015-02-10 13:40:00,92.67,92.69,92.54,92.58,3300.0,82.0539,82.0716,81.9388,81.9743,3300.0
2015-02-10 13:45:00,92.62,92.67,92.62,92.64,1900.0,82.0097,82.0539,82.0097,82.0274,1900.0
2015-02-10 13:50:00,92.63,92.72,92.6,92.6,4700.0,82.0185,82.0982,81.992,81.992,4700.0
2015-02-10 13:55:00,92.6,92.64,92.59,92.63,5500.0,81.992,82.0274,81.9831,82.0185,5500.0
2015-02-10 14:00:00,92.65,92.76,92.65,92.76,4000.0,82.0362,82.1336,82.0362,82.1336,4000.0
2015-02-10 14:05:00,92.76,92.87,92.75,92.87,2300.0,82.1336,82.231,82.1248,82.231,2300.0
2015-02-10 14:10:00,92.87,92.88,92.82,92.84,3100.0,82.231,82.2399,82.1868,82.2045,3100.0
2015-02-10 14:15:00,92.84,92.87,92.76,92.79,5700.0,82.2045,82.231,82.1336,82.1602,5700.0
2015-02-10 14:20:00,92.81,92.85,92.74,92.75,6000.0,82.1779,82.2133,82.1159,82.1248,6000.0
2015-02-10 14:25:00,92.78,92.84,92.74,92.81,8800.0,82.1513,82.2045,82.1159,82.1779,8800.0
2015-02-10 14:30:00,92.82,92.86,92.8,92.86,7000.0,82.1868,82.2222,82.169,82.2222,7000.0
2015-02-10 14:35:00,92.87,92.93,92.83,92.93,3400.0,82.231,82.2842,82.1956,82.2842,3400.0
2015-02-10 14:40:00,92.92,92.96,92.91,92.96,3200.0,82.2753,82.3107,82.2664,82.3107,3200.0
2015-02-10 14:45:00,92.98,93.04,92.96,93.02,3400.0,82.3284,82.3816,82.3107,82.3638,3400.0
2015-02-10 14:50:00,93.01,93.01,92.97,92.97,2700.0,82.355,82.355,82.3196,82.3196,2700.0
2015-02-10 14:55:00,92.99,93.16,92.99,93.16,4500.0,82.3373,82.4878,82.3373,82.4878,4500.0
2015-02-10 15:00:00,93.18,93.18,93.09,93.09,4300.0,82.5055,82.5055,82.4258,82.4258,4300.0
2015-02-10 15:05:00,93.09,93.11,93.06,93.11,3000.0,82.4258,82.4435,82.3993,82.4435,3000.0
2015-02-10 15:10:00,93.1,93.11,93.05,93.05,2500.0,82.4347,82.4435,82.3904,82.3904,2500.0
2015-02-10 15:15:00,93.05,93.05,93.01,93.03,2600.0,82.3904,82.3904,82.355,82.3727,2600.0
2015-02-10 15:20:00,93.04,93.05,92.97,93.01,4000.0,82.3816,82.3904,82.3196,82.355,4000.0
2015-02-10 15:25:00,93.01,93.06,92.96,93.06,5500.0,82.355,82.3993,82.3107,82.3993,5500.0
2015-02-10 15:30:00,93.08,93.09,93.01,93.03,6100.0,82.417,82.4258,82.355,82.3727,6100.0
2015-02-10 15:35:00,93.03,93.06,92.98,93.06,12400.0,82.3727,82.3993,82.3284,82.3993,12400.0
2015-02-10 15:40:00,93.07,93.15,93.03,93.13,14400.0,82.4081,82.479,82.3727,82.4612,14400.0
2015-02-10 15:45:00,93.12,93.12,93.04,93.1,34600.0,82.4524,82.4524,82.3816,82.4347,34600.0
2015-02-10 15:50:00,93.09,93.11,93.04,93.09,32000.0,82.4258,82.4435,82.3816,82.4258,32000.0
2015-02-10 15:55:00,93.1,93.15,93.01,93.05,55600.0,82.4347,82.479,82.355,82.3904,55600.0
2015-02-11 09:30:00,92.92,93.52,92.92,93.52,19200.0,82.2753,82.8066,82.2753,82.8066,19200.0
2015-02-11 09:35:00,93.52,93.52,93.05,93.13,7300.0,82.8066,82.8066,82.3904,82.4612,7300.0
2015-02-11 09:40:00,93.17,93.46,93.17,93.28,10400.0,82.4967,82.7534,82.4967,82.5941,10400.0
2015-02-11 09:45:00,93.31,93.31,93.15,93.23,4000.0,82.6206,82.6206,82.479,82.5498,4000.0
2015-02-11 09:50:00,93.23,93.3,93.17,93.22,7900.0,82.5498,82.6118,82.4967,82.5409,7900.0
2015-02-11 09:55:00,93.26,93.39,93.26,93.26,9500.0,82.5764,82.6915,82.5764,82.5764,9500.0
2015-02-11 10:00:00,93.28,93.28,93.17,93.23,4000.0,82.5941,82.5941,82.4967,82.5498,4000.0
2015-02-11 10:05:00,93.17,93.17,93.0,93.07,5100.0,82.4967,82.4967,82.3461,82.4081,5100.0
2015-02-11 10:10:00,93.07,93.15,93.0,93.04,6900.0,82.4081,82.479,82.3461,82.3816,6900.0
2015-02-11 10:15:00,93.07,93.1,92.94,92.98,6500.0,82.4081,82.4347,82.293,82.3284,6500.0
2015-02-11 10:20:00,92.96,93.06,92.96,93.02,3500.0,82.3107,82.3993,82.3107,82.3638,3500.0
2015-02-11 10:25:00,93.01,93.04,92.97,92.99,6400.0,82.355,82.3816,82.3196,82.3373,6400.0
2015-02-11 10:30:00,92.97,93.06,92.91,93.06,7900.0,82.3196,82.3993,82.2664,82.3993,7900.0
2015-02-11 10:35:00,93.06,93.06,93.0,93.04,7600.0,82.3993,82.3993,82.3461,82.3816,7600.0
2015-02-11 10:40:00,93.05,93.15,93.04,93.09,9700.0,82.3904,82.479,82.3816,82.4258,9700.0
2015-02-11 10:45:00,93.1,93.14,93.03,93.07,5900.0,82.4347,82.4701,82.3727,82.4081,5900.0
2015-02-11 10:50:00,93.11,93.14,93.03,93.06,13200.0,82.4435,82.4701,82.3727,82.3993,13200.0
2015-02-11 10:55:00,93.09,93.1,92.99,93.04,4100.0,82.4258,82.4347,82.3373,82.3816,4100.0
2015-02-11 11:00:00,93.06,93.13,93.06,93.11,4600.0,82.3993,82.4612,82.3993,82.4435,4600.0
2015-02-11 11:05:00,93.13,93.2,93.13,93.2,4000.0,82.4612,82.5232,82.4612,82.5232,4000.0
2015-02-11 11:10:00,93.2,93.23,93.07,93.07,12500.0,82.5232,82.5498,82.4081,82.4081,12500.0
2015-02-11 11:15:00,93.06,93.1,92.99,93.05,7700.0,82.3993,82.4347,82.3373,82.3904,7700.0
2015-02-11 11:20:00,93.03,93.04,92.99,93.0,7600.0,82.3727,82.3816,82.3373,82.3461,7600.0
2015-02-11 11:25:00,93.0,93.01,92.82,92.84,8800.0,82.3461,82.355,82.1868,82.2045,8800.0
2015-02-11 11:30:00,92.81,92.88,92.77,92.88,4400.0,82.1779,82.2399,82.1425,82.2399,4400.0
2015-02-11 11:35:00,92.88,92.96,92.86,92.95,6000.0,82.2399,82.3107,82.2222,82.3019,6000.0
2015-02-11 11:40:00,92.95,93.06,92.9,93.05,7600.0,82.3019,82.3993,82.2576,82.3904,7600.0
2015-02-11 11:45:00,93.04,93.06,92.99,93.06,7600.0,82.3816,82.3993,82.3373,82.3993,7600.0
2015-02-11 11:50:00,93.06,93.06,93.0,93.02,3700.0,82.3993,82.3993,82.3461,82.3638,3700.0
2015-02-11 11:55:00,93.0,93.01,92.85,92.85,4600.0,82.3461,82.355,82.2133,82.2133,4600.0
2015-02-11 12:00:00,92.85,92.92,92.8,92.92,7100.0,82.2133,82.2753,82.169,82.2753,7100.0
2015-02-11 12:05:00,92.92,92.96,92.89,92.96,7900.0,82.2753,82.3107,82.2487,82.3107,7900.0
2015-02-11 12:10:00,92.96,92.98,92.85,92.9,5500.0,82.3107,82.3284,82.2133,82.2576,5500.0
2015-02-11 12:15:00,92.89,92.89,92.81,92.85,3400.0,82.2487,82.2487,82.1779,82.2133,3400.0
2015-02-11 12:20:00,92.88,92.91,92.8,92.8,1700.0,82.2399,82.2664,82.169,82.169,1700.0
2015-02-11 12:25:00,92.83,92.86,92.8,92.83,2400.0,82.1956,82.2222,82.169,82.1956,2400.0
2015-02-11 12:30:00,92.83,92.86,92.83,92.85,1300.0,82.1956,82.2222,82.1956,82.2133,1300.0
2015-02-11 12:35:00,92.85,92.88,92.81,92.83,4400.0,82.2133,82.2399,82.1779,82.1956,4400.0
2015-02-11 12:40:00,92.83,92.88,92.66,92.66,13000.0,82.1956,82.2399,82.0451,82.0451,13000.0
2015-02-11 12:45:00,92.69,92.77,92.69,92.7,4300.0,82.0716,82.1425,82.0716,82.0805,4300.0
2015-02-11 12:50:00,92.69,92.72,92.61,92.61,2400.0,82.0716,82.0982,82.0008,82.0008,2400.0
2015-02-11 12:55:00,92.6,92.6,92.49,92.49,4700.0,81.992,81.992,81.8946,81.8946,4700.0
2015-02-11 13:00:00,92.51,92.62,92.51,92.58,3100.0,81.9123,82.0097,81.9123,81.9743,3100.0
2015-02-11 13:05:00,92.55,92.58,92.51,92.54,10500.0,81.9477,81.9743,81.9123,81.9388,10500.0
2015-02-11 13:10:00,92.52,92.52,92.35,92.35,6100.0,81.9211,81.9211,81.7706,81.7706,6100.0
2015-02-11 13:15:00,92.36,92.46,92.35,92.41,7000.0,81.7795,81.868,81.7706,81.8237,7000.0
2015-02-11 13:20:00,92.4,92.52,92.39,92.52,7700.0,81.8149,81.9211,81.806,81.9211,7700.0
2015-02-11 13:25:00,92.49,92.56,92.42,92.55,12600.0,81.8946,81.9565,81.8326,81.9477,12600.0
2015-02-11 13:30:00,92.55,92.56,92.46,92.54,6200.0,81.9477,81.9565,81.868,81.9388,6200.0
2015-02-11 13:35:00,92.53,92.57,92.5,92.51,16300.0,81.93,81.9654,81.9034,81.9123,16300.0
2015-02-11 13:40:00,92.49,92.59,92.47,92.52,13000.0,81.8946,81.9831,81.8769,81.9211,13000.0
2015-02-11 13:45:00,92.49,92.53,92.48,92.49,4000.0,81.8946,81.93,81.8857,81.8946,4000.0
2015-02-11 13:50:00,92.54,92.63,92.54,92.57,7600.0,81.9388,82.0185,81.9388,81.9654,7600.0
2015-02-11 13:55:00,92.53,92.77,92.52,92.72,8700.0,81.93,82.1425,81.9211,82.0982,8700.0
2015-02-11 14:00:00,92.74,92.8,92.73,92.79,6300.0,82.1159,82.169,82.1071,82.1602,6300.0
2015-02-11 14:05:00,92.79,92.91,92.78,92.91,8100.0,82.1602,82.2664,82.1513,82.2664,8100.0
2015-02-11 14:10:00,92.89,92.95,92.84,92.85,6400.0,82.2487,82.3019,82.2045,82.2133,6400.0
2015-02-11 14:15:00,92.85,92.88,92.75,92.84,17300.0,82.2133,82.2399,82.1248,82.2045,17300.0
2015-02-11 14:20:00,92.85,92.85,92.7,92.7,3400.0,82.2133,82.2133,82.0805,82.0805,3400.0
2015-02-11 14:25:00,92.72,92.75,92.63,92.69,8000.0,82.0982,82.1248,82.0185,82.0716,8000.0
2015-02-11 14:30:00,92.7,92.84,92.68,92.83,4500.0,82.0805,82.2045,82.0628,82.1956,4500.0
2015-02-11 14:35:00,92.84,92.88,92.82,92.87,4800.0,82.2045,82.2399,82.1868,82.231,4800.0
2015-02-11 14:40:00,92.88,92.92,92.83,92.83,5900.0,82.2399,82.2753,82.1956,82.1956,5900.0
2015-02-11 14:45:00,92.83,92.93,92.82,92.93,9200.0,82.1956,82.2842,82.1868,82.2842,9200.0
2015-02-11 14:50:00,92.93,92.96,92.87,92.87,19800.0,82.2842,82.3107,82.231,82.231,19800.0
2015-02-11 14:55:00,92.87,92.87,92.81,92.82,4600.0,82.231,82.231,82.1779,82.1868,4600.0
2015-02-11 15:00:00,92.82,92.91,92.82,92.87,10900.0,82.1868,82.2664,82.1868,82.231,10900.0
2015-02-11 15:05:00,92.86,92.9,92.79,92.86,9300.0,82.2222,82.2576,82.1602,82.2222,9300.0
2015-02-11 15:10:00,92.85,92.9,92.82,92.88,7500.0,82.2133,82.2576,82.1868,82.2399,7500.0
2015-02-11 15:15:00,92.84,92.92,92.82,92.87,8300.0,82.2045,82.2753,82.1868,82.231,8300.0
2015-02-11 15:20:00,92.88,93.0,92.87,92.98,8200.0,82.2399,82.3461,82.231,82.3284,8200.0
2015-02-11 15:25:00,93.0,93.22,93.0,93.14,20700.0,82.3461,82.5409,82.3461,82.4701,20700.0
2015-02-11 15:30:00,93.14,93.21,92.95,92.95,12400.0,82.4701,82.5321,82.3019,82.3019,12400.0
2015-02-11 15:35:00,93.0,93.12,93.0,93.06,7900.0,82.3461,82.4524,82.3461,82.3993,7900.0
2015-02-11 15:40:00,93.09,93.13,92.99,93.05,9500.0,82.4258,82.4612,82.3373,82.3904,9500.0
2015-02-11 15:45:00,93.03,93.03,92.8,92.83,12700.0,82.3727,82.3727,82.169,82.1956,12700.0
2015-02-11 15:50:00,92.84,92.88,92.8,92.84,13500.0,82.2045,82.2399,82.169,82.2045,13500.0
2015-02-11 15:55:00,92.85,93.0,92.84,92.95,30100.0,82.2133,82.3461,82.2045,82.3019,30100.0
2015-02-12 09:30:00,93.45,93.7,93.37,93.57,29900.0,82.7446,82.9659,82.6738,82.8508,29900.0
2015-02-12 09:35:00,93.45,93.48,93.16,93.16,2800.0,82.7446,82.7711,82.4878,82.4878,2800.0
2015-02-12 09:40:00,93.16,93.16,93.0,93.16,6100.0,82.4878,82.4878,82.3461,82.4878,6100.0
2015-02-12 09:45:00,93.24,93.37,93.22,93.27,8300.0,82.5586,82.6738,82.5409,82.5852,8300.0
2015-02-12 09:50:00,93.25,93.25,93.06,93.1,9200.0,82.5675,82.5675,82.3993,82.4347,9200.0
2015-02-12 09:55:00,93.09,93.13,93.04,93.06,3000.0,82.4258,82.4612,82.3816,82.3993,3000.0
2015-02-12 10:00:00,93.06,93.23,93.06,93.16,7900.0,82.3993,82.5498,82.3993,82.4878,7900.0
2015-02-12 10:05:00,93.17,93.29,93.16,93.26,6300.0,82.4967,82.6029,82.4878,82.5764,6300.0
2015-02-12 10:10:00,93.25,93.37,93.25,93.31,4300.0,82.5675,82.6738,82.5675,82.6206,4300.0
2015-02-12 10:15:00,93.29,93.43,93.28,93.42,4800.0,82.6029,82.7269,82.5941,82.718,4800.0
2015-02-12 10:20:00,93.43,93.47,93.29,93.31,9500.0,82.7269,82.7623,82.6029,82.6206,9500.0
2015-02-12 10:25:00,93.3,93.34,93.3,93.3,3700.0,82.6118,82.6472,82.6118,82.6118,3700.0
2015-02-12 10:30:00,93.28,93.44,93.28,93.38,8500.0,82.5941,82.7357,82.5941,82.6826,8500.0
2015-02-12 10:35:00,93.36,93.38,93.28,93.3,5500.0,82.6649,82.6826,82.5941,82.6118,5500.0
2015-02-12 10:40:00,93.3,93.37,93.29,93.3,7000.0,82.6118,82.6738,82.6029,82.6118,7000.0
2015-02-12 10:45:00,93.31,93.49,93.31,93.4,7000.0,82.6206,82.78,82.6206,82.7003,7000.0
2015-02-12 10:50:00,93.42,93.44,93.32,93.34,4900.0,82.718,82.7357,82.6295,82.6472,4900.0
2015-02-12 10:55:00,93.36,93.44,93.24,93.3,6600.0,82.6649,82.7357,82.5586,82.6118,6600.0
2015-02-12 11:00:00,93.29,93.29,93.13,93.26,9000.0,82.6029,82.6029,82.4612,82.5764,9000.0
2015-02-12 11:05:00,93.23,93.31,93.2,93.21,6700.0,82.5498,82.6206,82.5232,82.5321,6700.0
2015-02-12 11:10:00,93.19,93.29,93.13,93.25,9300.0,82.5144,82.6029,82.4612,82.5675,9300.0
2015-02-12 11:15:00,93.25,93.25,93.05,93.08,11400.0,82.5675,82.5675,82.3904,82.417,11400.0
2015-02-12 11:20:00,93.12,93.12,92.95,92.98,9400.0,82.4524,82.4524,82.3019,82.3284,9400.0
2015-02-12 11:25:00,92.99,93.02,92.94,93.02,4800.0,82.3373,82.3638,82.293,82.3638,4800.0
2015-02-12 11:30:00,93.02,93.07,92.93,92.97,10000.0,82.3638,82.4081,82.2842,82.3196,10000.0
2015-02-12 11:35:00,92.99,93.07,92.95,92.97,11900.0,82.3373,82.4081,82.3019,82.3196,11900.0
2015-02-12 11:40:00,93.0,93.02,92.89,93.02,9000.0,82.3461,82.3638,82.2487,82.3638,9000.0
2015-02-12 11:45:00,93.02,93.17,93.01,93.15,7900.0,82.3638,82.4967,82.355,82.479,7900.0
2015-02-12 11:50:00,93.16,93.45,93.15,93.38,11500.0,82.4878,82.7446,82.479,82.6826,11500.0
2015-02-12 11:55:00,93.37,93.37,93.25,93.31,4100.0,82.6738,82.6738,82.5675,82.6206,4100.0
2015-02-12 12:00:00,93.3,93.38,93.28,93.36,8800.0,82.6118,82.6826,82.5941,82.6649,8800.0
2015-02-12 12:05:00,93.36,93.43,93.32,93.4,9900.0,82.6649,82.7269,82.6295,82.7003,9900.0
2015-02-12 12:10:00,93.39,93.41,93.35,93.35,4900.0,82.6915,82.7092,82.656,82.656,4900.0
2015-02-12 12:15:00,93.36,93.42,93.32,93.32,6800.0,82.6649,82.718,82.6295,82.6295,6800.0
2015-02-12 12:20:00,93.3,93.33,93.26,93.3,5600.0,82.6118,82.6383,82.5764,82.6118,5600.0
2015-02-12 12:25:00,93.32,93.35,93.3,93.33,5200.0,82.6295,82.656,82.6118,82.6383,5200.0
2015-02-12 12:30:00,93.33,93.4,93.3,93.31,5500.0,82.6383,82.7003,82.6118,82.6206,5500.0
2015-02-12 12:35:00,93.3,93.36,93.26,93.34,4600.0,82.6118,82.6649,82.5764,82.6472,4600.0
2015-02-12 12:40:00,93.35,93.45,93.35,93.4,3800.0,82.656,82.7446,82.656,82.7003,3800.0
2015-02-12 12:45:00,93.41,93.43,93.27,93.27,3100.0,82.7092,82.7269,82.5852,82.5852,3100.0
2015-02-12 12:50:00,93.26,93.35,93.25,93.34,2700.0,82.5764,82.656,82.5675,82.6472,2700.0
2015-02-12 12:55:00,93.33,93.39,93.3,93.38,5000.0,82.6383,82.6915,82.6118,82.6826,5000.0
2015-02-12 13:00:00,93.38,93.38,93.28,93.3,3500.0,82.6826,82.6826,82.5941,82.6118,3500.0
2015-02-12 13:05:00,93.31,93.41,93.31,93.37,4000.0,82.6206,82.7092,82.6206,82.6738,4000.0
2015-02-12 13:10:00,93.36,93.46,93.36,93.38,2100.0,82.6649,82.7534,82.6649,82.6826,2100.0
2015-02-12 13:15:00,93.38,93.45,93.38,93.45,6500.0,82.6826,82.7446,82.6826,82.7446,6500.0
2015-02-12 13:20:00,93.47,93.56,93.38,93.44,12100.0,82.7623,82.842,82.6826,82.7357,12100.0
2015-02-12 13:25:00,93.44,93.48,93.43,93.45,2800.0,82.7357,82.7711,82.7269,82.7446,2800.0
2015-02-12 13:30:00,93.45,93.51,93.43,93.47,3100.0,82.7446,82.7977,82.7269,82.7623,3100.0
2015-02-12 13:35:00,93.46,93.5,93.4,93.5,2700.0,82.7534,82.7889,82.7003,82.7889,2700.0
2015-02-12 13:40:00,93.5,93.52,93.41,93.41,6600.0,82.7889,82.8066,82.7092,82.7092,6600.0
2015-02-12 13:45:00,93.41,93.5,93.38,93.38,7800.0,82.7092,82.7889,82.6826,82.6826,7800.0
2015-02-12 13:50:00,93.39,93.47,93.37,93.4,11300.0,82.6915,82.7623,82.6738,82.7003,11300.0
2015-02-12 13:55:00,93.4,93.42,93.35,93.36,11700.0,82.7003,82.718,82.656,82.6649,11700.0
2015-02-12 14:00:00,93.36,93.44,93.28,93.31,27500.0,82.6649,82.7357,82.5941,82.6206,27500.0
2015-02-12 14:05:00,93.31,93.34,93.26,93.3,9700.0,82.6206,82.6472,82.5764,82.6118,9700.0
2015-02-12 14:10:00,93.29,93.29,93.2,93.2,3400.0,82.6029,82.6029,82.5232,82.5232,3400.0
2015-02-12 14:15:00,93.2,93.2,93.15,93.16,3200.0,82.5232,82.5232,82.479,82.4878,3200.0
2015-02-12 14:20:00,93.17,93.23,93.16,93.22,3700.0,82.4967,82.5498,82.4878,82.5409,3700.0
2015-02-12 14:25:00,93.23,93.24,93.21,93.21,2300.0,82.5498,82.5586,82.5321,82.5321,2300.0
2015-02-12 14:30:00,93.2,93.27,93.16,93.26,5000.0,82.5232,82.5852,82.4878,82.5764,5000.0
2015-02-12 14:35:00,93.25,93.29,93.24,93.25,3100.0,82.5675,82.6029,82.5586,82.5675,3100.0
2015-02-12 14:40:00,93.26,93.37,93.25,93.36,4800.0,82.5764,82.6738,82.5675,82.6649,4800.0
2015-02-12 14:45:00,93.34,93.34,93.26,93.28,7100.0,82.6472,82.6472,82.5764,82.5941,7100.0
2015-02-12 14:50:00,93.3,93.37,93.3,93.31,10200.0,82.6118,82.6738,82.6118,82.6206,10200.0
2015-02-12 14:55:00,93.33,93.34,93.29,93.31,9600.0,82.6383,82.6472,82.6029,82.6206,9600.0
2015-02-12 15:00:00,93.34,93.42,93.31,93.36,18500.0,82.6472,82.718,82.6206,82.6649,18500.0
2015-02-12 15:05:00,93.37,93.48,93.31,93.47,11700.0,82.6738,82.7711,82.6206,82.7623,11700.0
2015-02-12 15:10:00,93.45,93.45,93.4,93.4,7100.0,82.7446,82.7446,82.7003,82.7003,7100.0
2015-02-12 15:15:00,93.41,93.44,93.38,93.42,7800.0,82.7092,82.7357,82.6826,82.718,7800.0
2015-02-12 15:20:00,93.42,93.42,93.35,93.38,9100.0,82.718,82.718,82.656,82.6826,9100.0
2015-02-12 15:25:00,93.36,93.39,93.27,93.29,9500.0,82.6649,82.6915,82.5852,82.6029,9500.0
2015-02-12 15:30:00,93.29,93.32,93.17,93.25,17900.0,82.6029,82.6295,82.4967,82.5675,17900.0
2015-02-12 15:35:00,93.26,93.34,93.25,93.29,12500.0,82.5764,82.6472,82.5675,82.6029,12500.0
2015-02-12 15:40:00,93.31,93.43,93.3,93.41,15400.0,82.6206,82.7269,82.6118,82.7092,15400.0
2015-02-12 15:45:00,93.42,93.43,93.33,93.35,19500.0,82.718,82.7269,82.6383,82.656,19500.0
2015-02-12 15:50:00,93.36,93.39,93.29,93.29,28200.0,82.6649,82.6915,82.6029,82.6029,28200.0
2015-02-12 15:55:00,93.28,93.43,93.25,93.34,59700.0,82.5941,82.7269,82.5675,82.6472,59700.0
2015-02-13 09:30:00,93.25,93.3,93.08,93.22,21300.0,82.5675,82.6118,82.417,82.5409,21300.0
2015-02-13 09:35:00,93.33,93.61,93.25,93.61,4700.0,82.6383,82.8863,82.5675,82.8863,4700.0
2015-02-13 09:40:00,93.61,93.68,93.49,93.6,8900.0,82.8863,82.9482,82.78,82.8774,8900.0
2015-02-13 09:45:00,93.64,93.7,93.59,93.64,13700.0,82.9128,82.9659,82.8685,82.9128,13700.0
2015-02-13 09:50:00,93.64,93.66,93.37,93.46,15000.0,82.9128,82.9305,82.6738,82.7534,15000.0
2015-02-13 09:55:00,93.41,93.57,93.41,93.5,1400.0,82.7092,82.8508,82.7092,82.7889,1400.0
2015-02-13 10:00:00,93.48,93.5,93.3,93.32,5100.0,82.7711,82.7889,82.6118,82.6295,5100.0
2015-02-13 10:05:00,93.3,93.34,93.22,93.24,2900.0,82.6118,82.6472,82.5409,82.5586,2900.0
2015-02-13 10:10:00,93.2,93.39,93.2,93.31,12600.0,82.5232,82.6915,82.5232,82.6206,12600.0
2015-02-13 10:15:00,93.29,93.41,93.28,93.4,14100.0,82.6029,82.7092,82.5941,82.7003,14100.0
2015-02-13 10:20:00,93.37,93.52,93.35,93.52,9000.0,82.6738,82.8066,82.656,82.8066,9000.0
2015-02-13 10:25:00,93.53,93.74,93.51,93.74,5900.0,82.8154,83.0014,82.7977,83.0014,5900.0
2015-02-13 10:30:00,93.79,93.81,93.59,93.59,6900.0,83.0456,83.0633,82.8685,82.8685,6900.0
2015-02-13 10:35:00,93.57,93.7,93.56,93.68,7000.0,82.8508,82.9659,82.842,82.9482,7000.0
2015-02-13 10:40:00,93.67,93.67,93.56,93.59,6700.0,82.9394,82.9394,82.842,82.8685,6700.0
2015-02-13 10:45:00,93.6,93.65,93.57,93.58,4200.0,82.8774,82.9217,82.8508,82.8597,4200.0
2015-02-13 10:50:00,93.62,93.71,93.61,93.71,3300.0,82.8951,82.9748,82.8863,82.9748,3300.0
2015-02-13 10:55:00,93.72,93.74,93.61,93.64,8800.0,82.9837,83.0014,82.8863,82.9128,8800.0
2015-02-13 11:00:00,93.65,93.75,93.64,93.75,7400.0,82.9217,83.0102,82.9128,83.0102,7400.0
2015-02-13 11:05:00,93.72,93.73,93.64,93.68,5900.0,82.9837,82.9925,82.9128,82.9482,5900.0
2015-02-13 11:10:00,93.69,93.85,93.66,93.79,4800.0,82.9571,83.0988,82.9305,83.0456,4800.0
2015-02-13 11:15:00,93.82,93.83,93.73,93.73,2400.0,83.0722,83.0811,82.9925,82.9925,2400.0
2015-02-13 11:20:00,93.76,93.76,93.61,93.64,4700.0,83.0191,83.0191,82.8863,82.9128,4700.0
2015-02-13 11:25:00,93.63,93.65,93.61,93.64,4100.0,82.904,82.9217,82.8863,82.9128,4100.0
2015-02-13 11:30:00,93.65,93.68,93.61,93.64,6700.0,82.9217,82.9482,82.8863,82.9128,6700.0
2015-02-13 11:35:00,93.63,93.64,93.57,93.63,4600.0,82.904,82.9128,82.8508,82.904,4600.0
2015-02-13 11:40:00,93.64,93.66,93.6,93.61,6300.0,82.9128,82.9305,82.8774,82.8863,6300.0
2015-02-13 11:45:00,93.63,93.66,93.56,93.62,11300.0,82.904,82.9305,82.842,82.8951,11300.0
2015-02-13 11:50:00,93.62,93.67,93.6,93.67,5900.0,82.8951,82.9394,82.8774,82.9394,5900.0
2015-02-13 11:55:00,93.64,93.71,93.57,93.64,8900.0,82.9128,82.9748,82.8508,82.9128,8900.0
2015-02-13 12:00:00,93.64,93.67,93.61,93.67,8100.0,82.9128,82.9394,82.8863,82.9394,8100.0
2015-02-13 12:05:00,93.64,93.68,93.53,93.55,8100.0,82.9128,82.9482,82.8154,82.8331,8100.0
2015-02-13 12:10:00,93.54,93.57,93.53,93.56,4300.0,82.8243,82.8508,82.8154,82.842,4300.0
2015-02-13 12:15:00,93.57,93.6,93.56,93.58,2600.0,82.8508,82.8774,82.842,82.8597,2600.0
2015-02-13 12:20:00,93.56,93.57,93.49,93.52,5800.0,82.842,82.8508,82.78,82.8066,5800.0
2015-02-13 12:25:00,93.53,93.56,93.52,93.56,3900.0,82.8154,82.842,82.8066,82.842,3900.0
2015-02-13 12:30:00,93.55,93.56,93.5,93.54,4700.0,82.8331,82.842,82.7889,82.8243,4700.0
2015-02-13 12:35:00,93.53,93.56,93.45,93.47,5100.0,82.8154,82.842,82.7446,82.7623,5100.0
2015-02-13 12:40:00,93.47,93.49,93.43,93.47,3900.0,82.7623,82.78,82.7269,82.7623,3900.0
2015-02-13 12:45:00,93.47,93.51,93.46,93.47,4300.0,82.7623,82.7977,82.7534,82.7623,4300.0
2015-02-13 12:50:00,93.49,93.49,93.45,93.45,700.0,82.78,82.78,82.7446,82.7446,700.0
2015-02-13 12:55:00,93.42,93.43,93.38,93.43,3500.0,82.718,82.7269,82.6826,82.7269,3500.0
2015-02-13 13:00:00,93.4,93.53,93.4,93.51,3300.0,82.7003,82.8154,82.7003,82.7977,3300.0
2015-02-13 13:05:00,93.49,93.59,93.49,93.59,9600.0,82.78,82.8685,82.78,82.8685,9600.0
2015-02-13 13:10:00,93.59,93.77,93.58,93.77,30300.0,82.8685,83.0279,82.8597,83.0279,30300.0
2015-02-13 13:15:00,93.75,93.89,93.7,93.86,52400.0,83.0102,83.1342,82.9659,83.1076,52400.0
2015-02-13 13:20:00,93.85,93.94,93.83,93.93,68100.0,83.0988,83.1785,83.0811,83.1696,68100.0
2015-02-13 13:25:00,93.91,94.03,93.89,94.02,10400.0,83.1519,83.2581,83.1342,83.2493,10400.0
2015-02-13 13:30:00,94.0,94.03,93.92,93.94,49200.0,83.2316,83.2581,83.1607,83.1785,49200.0
2015-02-13 13:35:00,93.95,93.98,93.88,93.97,5100.0,83.1873,83.2139,83.1253,83.205,5100.0
2015-02-13 13:40:00,93.98,93.99,93.94,93.99,8000.0,83.2139,83.2227,83.1785,83.2227,8000.0
2015-02-13 13:45:00,93.99,94.0,93.96,93.98,7000.0,83.2227,83.2316,83.1962,83.2139,7000.0
2015-02-13 13:50:00,94.0,94.02,93.98,94.0,5800.0,83.2316,83.2493,83.2139,83.2316,5800.0
2015-02-13 13:55:00,94.0,94.16,93.98,94.1,13100.0,83.2316,83.3732,83.2139,83.3201,13100.0
2015-02-13 14:00:00,94.1,94.13,94.08,94.1,8300.0,83.3201,83.3467,83.3024,83.3201,8300.0
2015-02-13 14:05:00,94.1,94.13,94.08,94.1,7900.0,83.3201,83.3467,83.3024,83.3201,7900.0
2015-02-13 14:10:00,94.1,94.15,94.09,94.11,39100.0,83.3201,83.3644,83.3113,83.329,39100.0
2015-02-13 14:15:00,94.12,94.12,94.06,94.06,6300.0,83.3378,83.3378,83.2847,83.2847,6300.0
2015-02-13 14:20:00,94.06,94.18,94.05,94.15,8000.0,83.2847,83.391,83.2759,83.3644,8000.0
2015-02-13 14:25:00,94.16,94.23,94.16,94.2,1100.0,83.3732,83.4352,83.3732,83.4087,1100.0
2015-02-13 14:30:00,94.19,94.25,94.18,94.24,51600.0,83.3998,83.4529,83.391,83.4441,51600.0
2015-02-13 14:35:00,94.24,94.26,94.21,94.21,7500.0,83.4441,83.4618,83.4175,83.4175,7500.0
2015-02-13 14:40:00,94.21,94.35,94.21,94.3,13100.0,83.4175,83.5415,83.4175,83.4972,13100.0
2015-02-13 14:45:00,94.32,94.42,94.3,94.36,12500.0,83.5149,83.6035,83.4972,83.5503,12500.0
2015-02-13 14:50:00,94.37,94.37,94.3,94.34,4800.0,83.5592,83.5592,83.4972,83.5326,4800.0
2015-02-13 14:55:00,94.33,94.4,94.33,94.36,9000.0,83.5238,83.5858,83.5238,83.5503,9000.0
2015-02-13 15:00:00,94.37,94.37,94.26,94.27,8200.0,83.5592,83.5592,83.4618,83.4706,8200.0
2015-02-13 15:05:00,94.28,94.4,94.28,94.34,4100.0,83.4795,83.5858,83.4795,83.5326,4100.0
2015-02-13 15:10:00,94.34,94.45,94.32,94.45,8700.0,83.5326,83.63,83.5149,83.63,8700.0
2015-02-13 15:15:00,94.43,94.48,94.41,94.47,50000.0,83.6123,83.6566,83.5946,83.6477,50000.0
2015-02-13 15:20:00,94.45,94.47,94.42,94.44,16600.0,83.63,83.6477,83.6035,83.6212,16600.0
2015-02-13 15:25:00,94.45,94.48,94.42,94.47,19900.0,83.63,83.6566,83.6035,83.6477,19900.0
2015-02-13 15:30:00,94.47,94.48,94.43,94.44,16400.0,83.6477,83.6566,83.6123,83.6212,16400.0
2015-02-13 15:35:00,94.44,94.48,94.44,94.45,10200.0,83.6212,83.6566,83.6212,83.63,10200.0
2015-02-13 15:40:00,94.47,94.48,94.43,94.46,23900.0,83.6477,83.6566,83.6123,83.6389,23900.0
2015-02-13 15:45:00,94.45,94.49,94.35,94.45,40200.0,83.63,83.6654,83.5415,83.63,40200.0
2015-02-13 15:50:00,94.46,94.49,94.4,94.42,31600.0,83.6389,83.6654,83.5858,83.6035,31600.0
2015-02-13 15:55:00,94.43,94.55,94.42,94.5,49200.0,83.6123,83.7186,83.6035,83.6743,49200.0
2015-02-17 09:30:00,94.85,94.85,94.13,94.39,46700.0,83.9842,83.9842,83.3467,83.5769,46700.0
2015-02-17 09:35:00,94.55,94.55,93.92,94.01,21700.0,83.7186,83.7186,83.1607,83.2404,21700.0
2015-02-17 09:40:00,94.03,94.19,93.98,94.01,13500.0,83.2581,83.3998,83.2139,83.2404,13500.0
2015-02-17 09:45:00,94.02,94.13,93.95,93.98,21000.0,83.2493,83.3467,83.1873,83.2139,21000.0
2015-02-17 09:50:00,93.99,94.47,93.99,94.38,16200.0,83.2227,83.6477,83.2227,83.568,16200.0
2015-02-17 09:55:00,94.43,94.48,94.26,94.47,7300.0,83.6123,83.6566,83.4618,83.6477,7300.0
2015-02-17 10:00:00,94.49,94.61,94.35,94.39,15400.0,83.6654,83.7717,83.5415,83.5769,15400.0
2015-02-17 10:05:00,94.36,94.42,94.24,94.29,10500.0,83.5503,83.6035,83.4441,83.4884,10500.0
2015-02-17 10:10:00,94.3,94.48,94.29,94.39,7600.0,83.4972,83.6566,83.4884,83.5769,7600.0
2015-02-17 10:15:00,94.4,94.44,94.34,94.35,6300.0,83.5858,83.6212,83.5326,83.5415,6300.0
2015-02-17 10:20:00,94.37,94.45,94.35,94.45,10000.0,83.5592,83.63,83.5415,83.63,10000.0
2015-02-17 10:25:00,94.44,94.56,94.43,94.55,12800.0,83.6212,83.7274,83.6123,83.7186,12800.0
2015-02-17 10:30:00,94.55,94.66,94.55,94.63,3800.0,83.7186,83.816,83.7186,83.7894,3800.0
2015-02-17 10:35:00,94.63,94.74,94.62,94.74,9400.0,83.7894,83.8868,83.7806,83.8868,9400.0
2015-02-17 10:40:00,94.69,94.79,94.69,94.72,10800.0,83.8425,83.9311,83.8425,83.8691,10800.0
2015-02-17 10:45:00,94.71,94.74,94.63,94.71,9600.0,83.8602,83.8868,83.7894,83.8602,9600.0
2015-02-17 10:50:00,94.72,94.74,94.55,94.56,15000.0,83.8691,83.8868,83.7186,83.7274,15000.0
2015-02-17 10:55:00,94.56,94.56,94.43,94.52,4500.0,83.7274,83.7274,83.6123,83.692,4500.0
2015-02-17 11:00:00,94.52,94.62,94.5,94.61,8400.0,83.692,83.7806,83.6743,83.7717,8400.0
2015-02-17 11:05:00,94.61,94.67,94.59,94.64,9200.0,83.7717,83.8248,83.754,83.7983,9200.0
2015-02-17 11:10:00,94.65,94.7,94.62,94.69,7300.0,83.8071,83.8514,83.7806,83.8425,7300.0
2015-02-17 11:15:00,94.71,94.78,94.71,94.71,6300.0,83.8602,83.9222,83.8602,83.8602,6300.0
2015-02-17 11:20:00,94.73,94.81,94.72,94.79,4700.0,83.878,83.9488,83.8691,83.9311,4700.0
2015-02-17 11:25:00,94.81,94.84,94.78,94.83,7000.0,83.9488,83.9754,83.9222,83.9665,7000.0
2015-02-17 11:30:00,94.83,94.83,94.72,94.79,11500.0,83.9665,83.9665,83.8691,83.9311,11500.0
2015-02-17 11:35:00,94.82,94.82,94.71,94.72,9500.0,83.9576,83.9576,83.8602,83.8691,9500.0
2015-02-17 11:40:00,94.72,94.73,94.58,94.6,11000.0,83.8691,83.878,83.7451,83.7628,11000.0
2015-02-17 11:45:00,94.59,94.65,94.58,94.6,11600.0,83.754,83.8071,83.7451,83.7628,11600.0
2015-02-17 11:50:00,94.58,94.62,94.56,94.58,6200.0,83.7451,83.7806,83.7274,83.7451,6200.0
2015-02-17 11:55:00,94.57,94.64,94.55,94.59,6700.0,83.7363,83.7983,83.7186,83.754,6700.0
2015-02-17 12:00:00,94.58,94.65,94.58,94.61,5000.0,83.7451,83.8071,83.7451,83.7717,5000.0
2015-02-17 12:05:00,94.59,94.72,94.58,94.71,6800.0,83.754,83.8691,83.7451,83.8602,6800.0
2015-02-17 12:10:00,94.71,94.72,94.58,94.62,4100.0,83.8602,83.8691,83.7451,83.7806,4100.0
2015-02-17 12:15:00,94.65,94.69,94.63,94.65,4100.0,83.8071,83.8425,83.7894,83.8071,4100.0
2015-02-17 12:20:00,94.66,94.75,94.66,94.73,10500.0,83.816,83.8957,83.816,83.878,10500.0
2015-02-17 12:25:00,94.74,94.91,94.74,94.89,12500.0,83.8868,84.0373,83.8868,84.0196,12500.0
2015-02-17 12:30:00,94.89,94.98,94.88,94.95,8600.0,84.0196,84.0993,84.0108,84.0727,8600.0
2015-02-17 12:35:00,94.98,94.99,94.96,94.98,4100.0,84.0993,84.1082,84.0816,84.0993,4100.0
2015-02-17 12:40:00,94.96,95.0,94.94,94.98,3800.0,84.0816,84.117,84.0639,84.0993,3800.0
2015-02-17 12:45:00,94.98,95.0,94.96,94.98,14800.0,84.0993,84.117,84.0816,84.0993,14800.0
2015-02-17 12:50:00,94.98,95.02,94.98,95.0,12300.0,84.0993,84.1347,84.0993,84.117,12300.0
2015-02-17 12:55:00,95.0,95.01,94.97,95.01,7500.0,84.117,84.1259,84.0905,84.1259,7500.0
2015-02-17 13:00:00,94.99,95.06,94.97,95.06,4800.0,84.1082,84.1701,84.0905,84.1701,4800.0
2015-02-17 13:05:00,95.07,95.07,95.01,95.07,5900.0,84.179,84.179,84.1259,84.179,5900.0
2015-02-17 13:10:00,95.07,95.07,94.97,95.0,8500.0,84.179,84.179,84.0905,84.117,8500.0
2015-02-17 13:15:00,94.99,95.04,94.99,95.01,4900.0,84.1082,84.1524,84.1082,84.1259,4900.0
2015-02-17 13:20:00,94.99,95.06,94.99,95.0,8200.0,84.1082,84.1701,84.1082,84.117,8200.0
2015-02-17 13:25:00,94.99,95.09,94.99,95.05,3000.0,84.1082,84.1967,84.1082,84.1613,3000.0
2015-02-17 13:30:00,95.05,95.09,95.04,95.05,7500.0,84.1613,84.1967,84.1524,84.1613,7500.0
2015-02-17 13:35:00,95.05,95.07,95.01,95.04,4800.0,84.1613,84.179,84.1259,84.1524,4800.0
2015-02-17 13:40:00,95.03,95.09,95.02,95.04,13100.0,84.1436,84.1967,84.1347,84.1524,13100.0
2015-02-17 13:45:00,95.05,95.08,95.03,95.05,11400.0,84.1613,84.1879,84.1436,84.1613,11400.0
2015-02-17 13:50:00,95.06,95.06,94.97,94.97,8400.0,84.1701,84.1701,84.0905,84.0905,8400.0
2015-02-17 13:55:00,94.96,94.97,94.93,94.94,3000.0,84.0816,84.0905,84.055,84.0639,3000.0
2015-02-17 14:00:00,94.95,94.98,94.91,94.94,16600.0,84.0727,84.0993,84.0373,84.0639,16600.0
2015-02-17 14:05:00,94.92,95.04,94.91,95.04,7400.0,84.0462,84.1524,84.0373,84.1524,7400.0
2015-02-17 14:10:00,95.04,95.07,94.97,95.01,14900.0,84.1524,84.179,84.0905,84.1259,14900.0
2015-02-17 14:15:00,94.99,95.12,94.99,95.12,30100.0,84.1082,84.2233,84.1082,84.2233,30100.0
2015-02-17 14:20:00,95.1,95.15,95.08,95.11,8800.0,84.2056,84.2498,84.1879,84.2144,8800.0
2015-02-17 14:25:00,95.11,95.16,95.08,95.12,26900.0,84.2144,84.2587,84.1879,84.2233,26900.0
2015-02-17 14:30:00,95.11,95.16,95.08,95.16,9900.0,84.2144,84.2587,84.1879,84.2587,9900.0
2015-02-17 14:35:00,95.15,95.16,95.08,95.1,7800.0,84.2498,84.2587,84.1879,84.2056,7800.0
2015-02-17 14:40:00,95.09,95.12,95.07,95.1,8100.0,84.1967,84.2233,84.179,84.2056,8100.0
2015-02-17 14:45:00,95.08,95.08,95.04,95.08,8500.0,84.1879,84.1879,84.1524,84.1879,8500.0
2015-02-17 14:50:00,95.04,95.05,95.0,95.02,17800.0,84.1524,84.1613,84.117,84.1347,17800.0
2015-02-17 14:55:00,95.02,95.08,95.01,95.03,15200.0,84.1347,84.1879,84.1259,84.1436,15200.0
2015-02-17 15:00:00,95.03,95.1,95.03,95.05,19100.0,84.1436,84.2056,84.1436,84.1613,19100.0
2015-02-17 15:05:00,95.05,95.12,94.98,95.1,17900.0,84.1613,84.2233,84.0993,84.2056,17900.0
2015-02-17 15:10:00,95.1,95.13,95.09,95.09,8200.0,84.2056,84.2321,84.1967,84.1967,8200.0
2015-02-17 15:15:00,95.1,95.14,95.09,95.11,7000.0,84.2056,84.241,84.1967,84.2144,7000.0
2015-02-17 15:20:00,95.11,95.2,95.09,95.15,17100.0,84.2144,84.2941,84.1967,84.2498,17100.0
2015-02-17 15:25:00,95.14,95.14,95.08,95.1,12100.0,84.241,84.241,84.1879,84.2056,12100.0
2015-02-17 15:30:00,95.1,95.1,94.85,94.9,26600.0,84.2056,84.2056,83.9842,84.0285,26600.0
2015-02-17 15:35:00,94.9,94.92,94.83,94.89,26100.0,84.0285,84.0462,83.9665,84.0196,26100.0
2015-02-17 15:40:00,94.9,94.92,94.87,94.92,24700.0,84.0285,84.0462,84.0019,84.0462,24700.0
2015-02-17 15:45:00,94.92,94.97,94.9,94.95,42000.0,84.0462,84.0905,84.0285,84.0727,42000.0
2015-02-17 15:50:00,94.96,94.96,94.91,94.91,25400.0,84.0816,84.0816,84.0373,84.0373,25400.0
2015-02-17 15:55:00,94.92,95.06,94.92,95.06,47700.0,84.0462,84.1701,84.0462,84.1701,47700.0
2015-02-18 09:30:00,95.11,95.2,94.99,95.09,23600.0,84.2144,84.2941,84.1082,84.1967,23600.0
2015-02-18 09:35:00,95.03,95.06,94.75,95.03,11200.0,84.1436,84.1701,83.8957,84.1436,11200.0
2015-02-18 09:40:00,95.06,95.12,94.78,94.81,9100.0,84.1701,84.2233,83.9222,83.9488,9100.0
2015-02-18 09:45:00,94.84,94.98,94.8,94.98,5100.0,83.9754,84.0993,83.9399,84.0993,5100.0
2015-02-18 09:50:00,94.95,95.0,94.89,94.93,10700.0,84.0727,84.117,84.0196,84.055,10700.0
2015-02-18 09:55:00,94.93,94.97,94.86,94.94,17600.0,84.055,84.0905,83.9931,84.0639,17600.0
2015-02-18 10:00:00,94.94,94.94,94.74,94.79,12700.0,84.0639,84.0639,83.8868,83.9311,12700.0
2015-02-18 10:05:00,94.81,94.84,94.8,94.82,10800.0,83.9488,83.9754,83.9399,83.9576,10800.0
2015-02-18 10:10:00,94.82,94.82,94.65,94.68,14500.0,83.9576,83.9576,83.8071,83.8337,14500.0
2015-02-18 10:15:00,94.67,94.73,94.57,94.71,18700.0,83.8248,83.878,83.7363,83.8602,18700.0
2015-02-18 10:20:00,94.73,94.76,94.6,94.6,14100.0,83.878,83.9045,83.7628,83.7628,14100.0
2015-02-18 10:25:00,94.58,94.58,94.48,94.51,12300.0,83.7451,83.7451,83.6566,83.6832,12300.0
2015-02-18 10:30:00,94.51,94.62,94.48,94.55,16000.0,83.6832,83.7806,83.6566,83.7186,16000.0
2015-02-18 10:35:00,94.58,94.63,94.58,94.63,10700.0,83.7451,83.7894,83.7451,83.7894,10700.0
2015-02-18 10:40:00,94.63,94.66,94.57,94.58,21900.0,83.7894,83.816,83.7363,83.7451,21900.0
2015-02-18 10:45:00,94.6,94.63,94.55,94.56,11100.0,83.7628,83.7894,83.7186,83.7274,11100.0
2015-02-18 10:50:00,94.56,94.56,94.47,94.48,18400.0,83.7274,83.7274,83.6477,83.6566,18400.0
2015-02-18 10:55:00,94.48,94.5,94.45,94.5,28900.0,83.6566,83.6743,83.63,83.6743,28900.0
2015-02-18 11:00:00,94.5,94.6,94.5,94.59,11000.0,83.6743,83.7628,83.6743,83.754,11000.0
2015-02-18 11:05:00,94.56,94.6,94.52,94.55,11700.0,83.7274,83.7628,83.692,83.7186,11700.0
2015-02-18 11:10:00,94.55,94.68,94.55,94.66,16900.0,83.7186,83.8337,83.7186,83.816,16900.0
2015-02-18 11:15:00,94.66,94.76,94.64,94.75,9500.0,83.816,83.9045,83.7983,83.8957,9500.0
2015-02-18 11:20:00,94.73,94.74,94.63,94.65,12400.0,83.878,83.8868,83.7894,83.8071,12400.0
2015-02-18 11:25:00,94.63,94.72,94.62,94.7,10200.0,83.7894,83.8691,83.7806,83.8514,10200.0
2015-02-18 11:30:00,94.69,94.71,94.68,94.7,2500.0,83.8425,83.8602,83.8337,83.8514,2500.0
2015-02-18 11:35:00,94.7,94.75,94.7,94.75,4500.0,83.8514,83.8957,83.8514,83.8957,4500.0
2015-02-18 11:40:00,94.75,94.75,94.7,94.73,7800.0,83.8957,83.8957,83.8514,83.878,7800.0
2015-02-18 11:45:00,94.73,94.73,94.63,94.63,9200.0,83.878,83.878,83.7894,83.7894,9200.0
2015-02-18 11:50:00,94.63,94.65,94.62,94.65,7700.0,83.7894,83.8071,83.7806,83.8071,7700.0
2015-02-18 11:55:00,94.64,94.65,94.61,94.64,5900.0,83.7983,83.8071,83.7717,83.7983,5900.0
2015-02-18 12:00:00,94.63,94.82,94.63,94.81,8100.0,83.7894,83.9576,83.7894,83.9488,8100.0
2015-02-18 12:05:00,94.8,94.87,94.79,94.85,3800.0,83.9399,84.0019,83.9311,83.9842,3800.0
2015-02-18 12:10:00,94.87,94.87,94.85,94.86,2700.0,84.0019,84.0019,83.9842,83.9931,2700.0
2015-02-18 12:15:00,94.85,94.86,94.83,94.85,6300.0,83.9842,83.9931,83.9665,83.9842,6300.0
2015-02-18 12:20:00,94.87,94.87,94.77,94.78,4500.0,84.0019,84.0019,83.9134,83.9222,4500.0
2015-02-18 12:25:00,94.79,94.79,94.72,94.74,8600.0,83.9311,83.9311,83.8691,83.8868,8600.0
2015-02-18 12:30:00,94.73,94.74,94.66,94.68,6100.0,83.878,83.8868,83.816,83.8337,6100.0
2015-02-18 12:35:00,94.67,94.68,94.52,94.54,15700.0,83.8248,83.8337,83.692,83.7097,15700.0
2015-02-18 12:40:00,94.51,94.62,94.49,94.6,8000.0,83.6832,83.7806,83.6654,83.7628,8000.0
2015-02-18 12:45:00,94.59,94.69,94.59,94.65,4700.0,83.754,83.8425,83.754,83.8071,4700.0
2015-02-18 12:50:00,94.68,94.74,94.68,94.69,3200.0,83.8337,83.8868,83.8337,83.8425,3200.0
2015-02-18 12:55:00,94.7,94.73,94.63,94.68,8000.0,83.8514,83.878,83.7894,83.8337,8000.0
2015-02-18 13:00:00,94.69,94.77,94.67,94.74,6500.0,83.8425,83.9134,83.8248,83.8868,6500.0
2015-02-18 13:05:00,94.75,94.75,94.7,94.7,6400.0,83.8957,83.8957,83.8514,83.8514,6400.0
2015-02-18 13:10:00,94.71,94.72,94.65,94.66,11900.0,83.8602,83.8691,83.8071,83.816,11900.0
2015-02-18 13:15:00,94.69,94.74,94.68,94.74,2900.0,83.8425,83.8868,83.8337,83.8868,2900.0
2015-02-18 13:20:00,94.73,94.75,94.71,94.71,9100.0,83.878,83.8957,83.8602,83.8602,9100.0
2015-02-18 13:25:00,94.7,94.74,94.68,94.73,13300.0,83.8514,83.8868,83.8337,83.878,13300.0
2015-02-18 13:30:00,94.73,94.82,94.72,94.82,13100.0,83.878,83.9576,83.8691,83.9576,13100.0
2015-02-18 13:35:00,94.81,94.87,94.81,94.87,4500.0,83.9488,84.0019,83.9488,84.0019,4500.0
2015-02-18 13:40:00,94.87,94.87,94.77,94.77,6400.0,84.0019,84.0019,83.9134,83.9134,6400.0
2015-02-18 13:45:00,94.78,94.85,94.78,94.84,6700.0,83.9222,83.9842,83.9222,83.9754,6700.0
2015-02-18 13:50:00,94.84,94.92,94.79,94.89,4300.0,83.9754,84.0462,83.9311,84.0196,4300.0
2015-02-18 13:55:00,94.9,94.91,94.86,94.88,3400.0,84.0285,84.0373,83.9931,84.0108,3400.0
2015-02-18 14:00:00,94.89,95.07,94.89,95.01,15900.0,84.0196,84.179,84.0196,84.1259,15900.0
2015-02-18 14:05:00,95.01,95.2,95.01,95.1,7400.0,84.1259,84.2941,84.1259,84.2056,7400.0
2015-02-18 14:10:00,95.17,95.29,95.17,95.24,5000.0,84.2675,84.3738,84.2675,84.3295,5000.0
2015-02-18 14:15:00,95.26,95.26,95.22,95.24,5000.0,84.3472,84.3472,84.3118,84.3295,5000.0
2015-02-18 14:20:00,95.23,95.23,95.14,95.14,5700.0,84.3207,84.3207,84.241,84.241,5700.0
2015-02-18 14:25:00,95.15,95.16,94.98,95.02,5600.0,84.2498,84.2587,84.0993,84.1347,5600.0
2015-02-18 14:30:00,95.03,95.12,95.03,95.09,3100.0,84.1436,84.2233,84.1436,84.1967,3100.0
2015-02-18 14:35:00,95.09,95.1,95.04,95.09,2400.0,84.1967,84.2056,84.1524,84.1967,2400.0
2015-02-18 14:40:00,95.12,95.23,95.12,95.22,6600.0,84.2233,84.3207,84.2233,84.3118,6600.0
2015-02-18 14:45:00,95.22,95.25,95.16,95.17,4200.0,84.3118,84.3384,84.2587,84.2675,4200.0
2015-02-18 14:50:00,95.17,95.18,95.14,95.16,3100.0,84.2675,84.2764,84.241,84.2587,3100.0
2015-02-18 14:55:00,95.14,95.22,95.09,95.22,5200.0,84.241,84.3118,84.1967,84.3118,5200.0
2015-02-18 15:00:00,95.21,95.31,95.21,95.23,9100.0,84.303,84.3915,84.303,84.3207,9100.0
2015-02-18 15:05:00,95.22,95.31,95.21,95.29,6800.0,84.3118,84.3915,84.303,84.3738,6800.0
2015-02-18 15:10:00,95.27,95.28,95.2,95.24,4600.0,84.3561,84.3649,84.2941,84.3295,4600.0
2015-02-18 15:15:00,95.23,95.3,95.21,95.29,7600.0,84.3207,84.3827,84.303,84.3738,7600.0
2015-02-18 15:20:00,95.3,95.31,95.23,95.26,5800.0,84.3827,84.3915,84.3207,84.3472,5800.0
2015-02-18 15:25:00,95.26,95.26,95.23,95.24,4700.0,84.3472,84.3472,84.3207,84.3295,4700.0
2015-02-18 15:30:00,95.23,95.23,95.15,95.18,12600.0,84.3207,84.3207,84.2498,84.2764,12600.0
2015-02-18 15:35:00,95.19,95.2,95.13,95.16,11100.0,84.2853,84.2941,84.2321,84.2587,11100.0
2015-02-18 15:40:00,95.14,95.16,95.09,95.11,14900.0,84.241,84.2587,84.1967,84.2144,14900.0
2015-02-18 15:45:00,95.11,95.13,95.05,95.07,18700.0,84.2144,84.2321,84.1613,84.179,18700.0
2015-02-18 15:50:00,95.07,95.12,95.06,95.12,24200.0,84.179,84.2233,84.1701,84.2233,24200.0
2015-02-18 15:55:00,95.13,95.27,95.13,95.24,62600.0,84.2321,84.3561,84.2321,84.3295,62600.0
2015-02-19 09:30:00,95.1,95.1,94.99,94.99,7200.0,84.2056,84.2056,84.1082,84.1082,7200.0
2015-02-19 09:35:00,94.97,95.18,94.75,95.18,18000.0,84.0905,84.2764,83.8957,84.2764,18000.0
2015-02-19 09:40:00,95.1,95.39,94.93,94.93,61700.0,84.2056,84.4623,84.055,84.055,61700.0
2015-02-19 09:45:00,94.9,94.96,94.77,94.84,3800.0,84.0285,84.0816,83.9134,83.9754,3800.0
2015-02-19 09:50:00,94.91,95.03,94.9,94.92,2600.0,84.0373,84.1436,84.0285,84.0462,2600.0
2015-02-19 09:55:00,94.98,95.21,94.98,95.05,3000.0,84.0993,84.303,84.0993,84.1613,3000.0
2015-02-19 10:00:00,94.97,95.19,94.96,95.1,5800.0,84.0905,84.2853,84.0816,84.2056,5800.0
2015-02-19 10:05:00,95.16,95.16,95.0,95.0,2900.0,84.2587,84.2587,84.117,84.117,2900.0
2015-02-19 10:10:00,95.01,95.13,95.01,95.02,1100.0,84.1259,84.2321,84.1259,84.1347,1100.0
2015-02-19 10:15:00,95.03,95.09,95.0,95.03,2800.0,84.1436,84.1967,84.117,84.1436,2800.0
2015-02-19 10:20:00,95.02,95.06,94.99,95.03,3500.0,84.1347,84.1701,84.1082,84.1436,3500.0
2015-02-19 10:25:00,95.04,95.07,94.96,94.98,4900.0,84.1524,84.179,84.0816,84.0993,4900.0
2015-02-19 10:30:00,95.0,95.03,94.93,94.96,6100.0,84.117,84.1436,84.055,84.0816,6100.0
2015-02-19 10:35:00,94.98,95.06,94.98,95.0,9600.0,84.0993,84.1701,84.0993,84.117,9600.0
2015-02-19 10:40:00,95.02,95.05,94.99,95.05,2700.0,84.1347,84.1613,84.1082,84.1613,2700.0
2015-02-19 10:45:00,95.02,95.06,95.0,95.03,2600.0,84.1347,84.1701,84.117,84.1436,2600.0
2015-02-19 10:50:00,95.02,95.03,94.97,94.98,21600.0,84.1347,84.1436,84.0905,84.0993,21600.0
2015-02-19 10:55:00,95.01,95.05,95.01,95.04,9700.0,84.1259,84.1613,84.1259,84.1524,9700.0
2015-02-19 11:00:00,95.04,95.11,95.01,95.09,21100.0,84.1524,84.2144,84.1259,84.1967,21100.0
2015-02-19 11:05:00,95.09,95.14,95.09,95.11,7400.0,84.1967,84.241,84.1967,84.2144,7400.0
2015-02-19 11:10:00,95.09,95.2,95.09,95.15,7700.0,84.1967,84.2941,84.1967,84.2498,7700.0
2015-02-19 11:15:00,95.15,95.23,95.12,95.23,4800.0,84.2498,84.3207,84.2233,84.3207,4800.0
2015-02-19 11:20:00,95.23,95.25,95.21,95.24,3500.0,84.3207,84.3384,84.303,84.3295,3500.0
2015-02-19 11:25:00,95.21,95.29,95.21,95.23,5500.0,84.303,84.3738,84.303,84.3207,5500.0
2015-02-19 11:30:00,95.23,95.23,95.13,95.16,8700.0,84.3207,84.3207,84.2321,84.2587,8700.0
2015-02-19 11:35:00,95.12,95.14,95.09,95.09,3300.0,84.2233,84.241,84.1967,84.1967,3300.0
2015-02-19 11:40:00,95.1,95.14,95.1,95.11,5600.0,84.2056,84.241,84.2056,84.2144,5600.0
2015-02-19 11:45:00,95.12,95.12,95.08,95.09,13100.0,84.2233,84.2233,84.1879,84.1967,13100.0
2015-02-19 11:50:00,95.09,95.11,95.07,95.07,14100.0,84.1967,84.2144,84.179,84.179,14100.0
2015-02-19 11:55:00,95.07,95.1,95.0,95.01,8400.0,84.179,84.2056,84.117,84.1259,8400.0
2015-02-19 12:00:00,95.0,95.02,94.87,94.87,6000.0,84.117,84.1347,84.0019,84.0019,6000.0
2015-02-19 12:05:00,94.86,94.87,94.83,94.87,1800.0,83.9931,84.0019,83.9665,84.0019,1800.0
2015-02-19 12:10:00,94.84,94.84,94.8,94.83,1900.0,83.9754,83.9754,83.9399,83.9665,1900.0
2015-02-19 12:15:00,94.75,94.75,94.7,94.73,3600.0,83.8957,83.8957,83.8514,83.878,3600.0
2015-02-19 12:20:00,94.74,94.74,94.66,94.68,3700.0,83.8868,83.8868,83.816,83.8337,3700.0
2015-02-19 12:25:00,94.64,94.78,94.64,94.72,4000.0,83.7983,83.9222,83.7983,83.8691,4000.0
2015-02-19 12:30:00,94.73,94.75,94.62,94.62,3800.0,83.878,83.8957,83.7806,83.7806,3800.0
2015-02-19 12:35:00,94.61,94.63,94.54,94.57,3900.0,83.7717,83.7894,83.7097,83.7363,3900.0
2015-02-19 12:40:00,94.57,94.65,94.57,94.65,1000.0,83.7363,83.8071,83.7363,83.8071,1000.0
2015-02-19 12:45:00,94.64,94.64,94.57,94.59,2200.0,83.7983,83.7983,83.7363,83.754,2200.0
2015-02-19 12:50:00,94.6,94.6,94.52,94.52,3700.0,83.7628,83.7628,83.692,83.692,3700.0
2015-02-19 12:55:00,94.52,94.58,94.46,94.56,3700.0,83.692,83.7451,83.6389,83.7274,3700.0
2015-02-19 13:00:00,94.52,94.52,94.47,94.48,2600.0,83.692,83.692,83.6477,83.6566,2600.0
2015-02-19 13:05:00,94.47,94.59,94.46,94.49,4700.0,83.6477,83.754,83.6389,83.6654,4700.0
2015-02-19 13:10:00,94.51,94.52,94.48,94.5,4800.0,83.6832,83.692,83.6566,83.6743,4800.0
2015-02-19 13:15:00,94.48,94.48,94.37,94.41,7200.0,83.6566,83.6566,83.5592,83.5946,7200.0
2015-02-19 13:20:00,94.45,94.48,94.4,94.41,4300.0,83.63,83.6566,83.5858,83.5946,4300.0
2015-02-19 13:25:00,94.39,94.45,94.39,94.41,3900.0,83.5769,83.63,83.5769,83.5946,3900.0
2015-02-19 13:30:00,94.39,94.43,94.35,94.4,7000.0,83.5769,83.6123,83.5415,83.5858,7000.0
2015-02-19 13:35:00,94.45,94.45,94.38,94.4,2000.0,83.63,83.63,83.568,83.5858,2000.0
2015-02-19 13:40:00,94.4,94.43,94.36,94.43,3700.0,83.5858,83.6123,83.5503,83.6123,3700.0
2015-02-19 13:45:00,94.45,94.46,94.4,94.4,1700.0,83.63,83.6389,83.5858,83.5858,1700.0
2015-02-19 13:50:00,94.4,94.42,94.34,94.37,6800.0,83.5858,83.6035,83.5326,83.5592,6800.0
2015-02-19 13:55:00,94.37,94.38,94.33,94.33,3300.0,83.5592,83.568,83.5238,83.5238,3300.0
2015-02-19 14:00:00,94.35,94.38,94.33,94.36,4100.0,83.5415,83.568,83.5238,83.5503,4100.0
2015-02-19 14:05:00,94.37,94.43,94.37,94.39,4000.0,83.5592,83.6123,83.5592,83.5769,4000.0
2015-02-19 14:10:00,94.4,94.47,94.39,94.43,2900.0,83.5858,83.6477,83.5769,83.6123,2900.0
2015-02-19 14:15:00,94.42,94.43,94.36,94.36,3400.0,83.6035,83.6123,83.5503,83.5503,3400.0
2015-02-19 14:20:00,94.37,94.39,94.35,94.37,3900.0,83.5592,83.5769,83.5415,83.5592,3900.0
2015-02-19 14:25:00,94.37,94.38,94.31,94.38,7900.0,83.5592,83.568,83.5061,83.568,7900.0
2015-02-19 14:30:00,94.37,94.48,94.37,94.46,4800.0,83.5592,83.6566,83.5592,83.6389,4800.0
2015-02-19 14:35:00,94.45,94.46,94.37,94.41,5000.0,83.63,83.6389,83.5592,83.5946,5000.0
2015-02-19 14:40:00,94.42,94.46,94.35,94.45,7200.0,83.6035,83.6389,83.5415,83.63,7200.0
2015-02-19 14:45:00,94.43,94.44,94.38,94.44,5600.0,83.6123,83.6212,83.568,83.6212,5600.0
2015-02-19 14:50:00,94.44,94.44,94.4,94.4,8100.0,83.6212,83.6212,83.5858,83.5858,8100.0
2015-02-19 14:55:00,94.39,94.47,94.39,94.47,6600.0,83.5769,83.6477,83.5769,83.6477,6600.0
2015-02-19 15:00:00,94.48,94.55,94.48,94.54,4600.0,83.6566,83.7186,83.6566,83.7097,4600.0
2015-02-19 15:05:00,94.54,94.6,94.53,94.58,8600.0,83.7097,83.7628,83.7009,83.7451,8600.0
2015-02-19 15:10:00,94.57,94.62,94.57,94.59,10100.0,83.7363,83.7806,83.7363,83.754,10100.0
2015-02-19 15:15:00,94.58,94.64,94.57,94.6,6000.0,83.7451,83.7983,83.7363,83.7628,6000.0
2015-02-19 15:20:00,94.61,94.65,94.59,94.62,5800.0,83.7717,83.8071,83.754,83.7806,5800.0
2015-02-19 15:25:00,94.62,94.63,94.57,94.61,15500.0,83.7806,83.7894,83.7363,83.7717,15500.0
2015-02-19 15:30:00,94.61,94.65,94.57,94.65,11400.0,83.7717,83.8071,83.7363,83.8071,11400.0
2015-02-19 15:35:00,94.65,94.67,94.64,94.65,7800.0,83.8071,83.8248,83.7983,83.8071,7800.0
2015-02-19 15:40:00,94.66,94.69,94.64,94.64,15500.0,83.816,83.8425,83.7983,83.7983,15500.0
2015-02-19 15:45:00,94.63,94.65,94.53,94.56,17400.0,83.7894,83.8071,83.7009,83.7274,17400.0
2015-02-19 15:50:00,94.57,94.57,94.5,94.52,9900.0,83.7363,83.7363,83.6743,83.692,9900.0
2015-02-19 15:55:00,94.53,94.58,94.52,94.56,22500.0,83.7009,83.7451,83.692,83.7274,22500.0
2015-02-20 09:30:00,93.96,94.4,93.96,94.35,83700.0,83.1962,83.5858,83.1962,83.5415,83700.0
2015-02-20 09:35:00,94.46,94.54,94.05,94.05,5700.0,83.6389,83.7097,83.2759,83.2759,5700.0
2015-02-20 09:40:00,94.13,94.14,93.87,94.02,3300.0,83.3467,83.3555,83.1165,83.2493,3300.0
2015-02-20 09:45:00,94.09,94.16,93.93,94.07,4300.0,83.3113,83.3732,83.1696,83.2936,4300.0
2015-02-20 09:50:00,94.02,94.13,93.89,94.1,4000.0,83.2493,83.3467,83.1342,83.3201,4000.0
2015-02-20 09:55:00,94.1,94.11,93.83,93.83,2700.0,83.3201,83.329,83.0811,83.0811,2700.0
2015-02-20 10:00:00,93.93,93.93,93.75,93.75,2400.0,83.1696,83.1696,83.0102,83.0102,2400.0
2015-02-20 10:05:00,93.83,93.92,93.77,93.87,11700.0,83.0811,83.1607,83.0279,83.1165,11700.0
2015-02-20 10:10:00,93.87,94.22,93.82,94.17,11200.0,83.1165,83.4264,83.0722,83.3821,11200.0
2015-02-20 10:15:00,94.17,94.17,94.02,94.09,4400.0,83.3821,83.3821,83.2493,83.3113,4400.0
2015-02-20 10:20:00,94.06,94.17,94.03,94.1,5300.0,83.2847,83.3821,83.2581,83.3201,5300.0
2015-02-20 10:25:00,94.1,94.14,94.09,94.11,5100.0,83.3201,83.3555,83.3113,83.329,5100.0
2015-02-20 10:30:00,94.09,94.14,94.0,94.14,5700.0,83.3113,83.3555,83.2316,83.3555,5700.0
2015-02-20 10:35:00,94.16,94.34,94.15,94.34,4200.0,83.3732,83.5326,83.3644,83.5326,4200.0
2015-02-20 10:40:00,94.42,94.45,94.32,94.39,3300.0,83.6035,83.63,83.5149,83.5769,3300.0
2015-02-20 10:45:00,94.41,94.5,94.41,94.5,4500.0,83.5946,83.6743,83.5946,83.6743,4500.0
2015-02-20 10:50:00,94.51,94.55,94.46,94.48,3300.0,83.6832,83.7186,83.6389,83.6566,3300.0
2015-02-20 10:55:00,94.48,94.52,94.47,94.47,3300.0,83.6566,83.692,83.6477,83.6477,3300.0
2015-02-20 11:00:00,94.49,94.56,94.41,94.41,8600.0,83.6654,83.7274,83.5946,83.5946,8600.0
2015-02-20 11:05:00,94.44,94.45,94.36,94.37,13600.0,83.6212,83.63,83.5503,83.5592,13600.0
2015-02-20 11:10:00,94.35,94.38,94.28,94.28,6200.0,83.5415,83.568,83.4795,83.4795,6200.0
2015-02-20 11:15:00,94.27,94.38,94.26,94.36,3900.0,83.4706,83.568,83.4618,83.5503,3900.0
2015-02-20 11:20:00,94.36,94.42,94.34,94.41,4400.0,83.5503,83.6035,83.5326,83.5946,4400.0
2015-02-20 11:25:00,94.43,94.49,94.42,94.47,7600.0,83.6123,83.6654,83.6035,83.6477,7600.0
2015-02-20 11:30:00,94.45,94.59,94.45,94.58,3800.0,83.63,83.754,83.63,83.7451,3800.0
2015-02-20 11:35:00,94.6,94.65,94.53,94.54,4600.0,83.7628,83.8071,83.7009,83.7097,4600.0
2015-02-20 11:40:00,94.54,94.55,94.53,94.53,1400.0,83.7097,83.7186,83.7009,83.7009,1400.0
2015-02-20 11:45:00,94.49,94.62,94.43,94.59,7200.0,83.6654,83.7806,83.6123,83.754,7200.0
2015-02-20 11:50:00,94.6,94.65,94.57,94.58,2300.0,83.7628,83.8071,83.7363,83.7451,2300.0
2015-02-20 11:55:00,94.57,94.61,94.52,94.61,1900.0,83.7363,83.7717,83.692,83.7717,1900.0
2015-02-20 12:00:00,94.59,94.6,94.54,94.54,17300.0,83.754,83.7628,83.7097,83.7097,17300.0
2015-02-20 12:05:00,94.55,94.55,94.5,94.52,3000.0,83.7186,83.7186,83.6743,83.692,3000.0
2015-02-20 12:10:00,94.51,94.58,94.49,94.55,5300.0,83.6832,83.7451,83.6654,83.7186,5300.0
2015-02-20 12:15:00,94.55,94.58,94.54,94.56,5000.0,83.7186,83.7451,83.7097,83.7274,5000.0
2015-02-20 12:20:00,94.56,94.56,94.53,94.54,7300.0,83.7274,83.7274,83.7009,83.7097,7300.0
2015-02-20 12:25:00,94.52,94.52,94.46,94.48,11500.0,83.692,83.692,83.6389,83.6566,11500.0
2015-02-20 12:30:00,94.48,94.48,94.39,94.42,3400.0,83.6566,83.6566,83.5769,83.6035,3400.0
2015-02-20 12:35:00,94.45,94.58,94.44,94.52,40100.0,83.63,83.7451,83.6212,83.692,40100.0
2015-02-20 12:40:00,94.55,94.59,94.43,94.51,30600.0,83.7186,83.754,83.6123,83.6832,30600.0
2015-02-20 12:45:00,94.52,94.55,94.46,94.5,6500.0,83.692,83.7186,83.6389,83.6743,6500.0
2015-02-20 12:50:00,94.48,94.53,94.46,94.5,6400.0,83.6566,83.7009,83.6389,83.6743,6400.0
2015-02-20 12:55:00,94.49,94.49,94.43,94.44,7900.0,83.6654,83.6654,83.6123,83.6212,7900.0
2015-02-20 13:00:00,94.45,94.48,94.42,94.47,9200.0,83.63,83.6566,83.6035,83.6477,9200.0
2015-02-20 13:05:00,94.47,94.5,94.47,94.5,10400.0,83.6477,83.6743,83.6477,83.6743,10400.0
2015-02-20 13:10:00,94.5,94.62,94.5,94.55,27300.0,83.6743,83.7806,83.6743,83.7186,27300.0
2015-02-20 13:15:00,94.53,94.57,94.5,94.53,9200.0,83.7009,83.7363,83.6743,83.7009,9200.0
2015-02-20 13:20:00,94.53,94.56,94.5,94.51,6400.0,83.7009,83.7274,83.6743,83.6832,6400.0
2015-02-20 13:25:00,94.5,94.51,94.46,94.46,8100.0,83.6743,83.6832,83.6389,83.6389,8100.0
2015-02-20 13:30:00,94.46,94.5,94.45,94.49,7100.0,83.6389,83.6743,83.63,83.6654,7100.0
2015-02-20 13:35:00,94.48,94.55,94.48,94.54,13100.0,83.6566,83.7186,83.6566,83.7097,13100.0
2015-02-20 13:40:00,94.54,94.57,94.53,94.54,15600.0,83.7097,83.7363,83.7009,83.7097,15600.0
2015-02-20 13:45:00,94.55,94.72,94.55,94.71,6800.0,83.7186,83.8691,83.7186,83.8602,6800.0
2015-02-20 13:50:00,94.69,94.82,94.68,94.82,4900.0,83.8425,83.9576,83.8337,83.9576,4900.0
2015-02-20 13:55:00,94.82,95.0,94.81,94.96,24100.0,83.9576,84.117,83.9488,84.0816,24100.0
2015-02-20 14:00:00,94.93,95.04,94.92,95.04,11900.0,84.055,84.1524,84.0462,84.1524,11900.0
2015-02-20 14:05:00,95.07,95.14,95.07,95.13,3400.0,84.179,84.241,84.179,84.2321,3400.0
2015-02-20 14:10:00,95.1,95.13,95.08,95.1,9000.0,84.2056,84.2321,84.1879,84.2056,9000.0
2015-02-20 14:15:00,95.1,95.13,95.03,95.08,8600.0,84.2056,84.2321,84.1436,84.1879,8600.0
2015-02-20 14:20:00,95.07,95.1,95.04,95.08,6500.0,84.179,84.2056,84.1524,84.1879,6500.0
2015-02-20 14:25:00,95.08,95.13,95.02,95.02,7700.0,84.1879,84.2321,84.1347,84.1347,7700.0
2015-02-20 14:30:00,95.04,95.05,95.0,95.04,5100.0,84.1524,84.1613,84.117,84.1524,5100.0
2015-02-20 14:35:00,95.01,95.05,94.99,95.01,7600.0,84.1259,84.1613,84.1082,84.1259,7600.0
2015-02-20 14:40:00,95.01,95.01,94.93,94.94,14400.0,84.1259,84.1259,84.055,84.0639,14400.0
2015-02-20 14:45:00,94.95,95.01,94.95,94.97,13400.0,84.0727,84.1259,84.0727,84.0905,13400.0
2015-02-20 14:50:00,94.97,95.05,94.97,94.98,33400.0,84.0905,84.1613,84.0905,84.0993,33400.0
2015-02-20 14:55:00,95.01,95.05,94.99,95.04,6700.0,84.1259,84.1613,84.1082,84.1524,6700.0
2015-02-20 15:00:00,95.05,95.24,95.05,95.2,8700.0,84.1613,84.3295,84.1613,84.2941,8700.0
2015-02-20 15:05:00,95.21,95.3,95.21,95.24,14600.0,84.303,84.3827,84.303,84.3295,14600.0
2015-02-20 15:10:00,95.26,95.32,95.21,95.24,9700.0,84.3472,84.4004,84.303,84.3295,9700.0
2015-02-20 15:15:00,95.21,95.21,95.05,95.09,7200.0,84.303,84.303,84.1613,84.1967,7200.0
2015-02-20 15:20:00,95.12,95.16,95.08,95.16,12600.0,84.2233,84.2587,84.1879,84.2587,12600.0
2015-02-20 15:25:00,95.13,95.15,95.09,95.15,11700.0,84.2321,84.2498,84.1967,84.2498,11700.0
2015-02-20 15:30:00,95.18,95.22,95.11,95.22,12000.0,84.2764,84.3118,84.2144,84.3118,12000.0
2015-02-20 15:35:00,95.22,95.27,95.19,95.27,18500.0,84.3118,84.3561,84.2853,84.3561,18500.0
2015-02-20 15:40:00,95.26,95.33,95.25,95.25,26200.0,84.3472,84.4092,84.3384,84.3384,26200.0
2015-02-20 15:45:00,95.26,95.32,95.15,95.15,14800.0,84.3472,84.4004,84.2498,84.2498,14800.0
2015-02-20 15:50:00,95.16,95.2,95.14,95.15,11700.0,84.2587,84.2941,84.241,84.2498,11700.0
2015-02-20 15:55:00,95.15,95.25,95.15,95.22,57800.0,84.2498,84.3384,84.2498,84.3118,57800.0
2015-02-23 09:30:00,95.25,95.25,95.05,95.07,19000.0,84.3384,84.3384,84.1613,84.179,19000.0
2015-02-23 09:35:00,95.17,95.41,95.16,95.41,9200.0,84.2675,84.4801,84.2587,84.4801,9200.0
2015-02-23 09:40:00,95.4,95.59,95.39,95.4,3400.0,84.4712,84.6394,84.4623,84.4712,3400.0
2015-02-23 09:45:00,95.4,95.44,95.28,95.29,3100.0,84.4712,84.5066,84.3649,84.3738,3100.0
2015-02-23 09:50:00,95.29,95.37,95.22,95.3,6600.0,84.3738,84.4446,84.3118,84.3827,6600.0
2015-02-23 09:55:00,95.36,95.39,95.27,95.35,3600.0,84.4358,84.4623,84.3561,84.4269,3600.0
2015-02-23 10:00:00,95.29,95.36,95.26,95.33,4800.0,84.3738,84.4358,84.3472,84.4092,4800.0
2015-02-23 10:05:00,95.31,95.36,95.31,95.33,1300.0,84.3915,84.4358,84.3915,84.4092,1300.0
2015-02-23 10:10:00,95.32,95.4,95.3,95.33,5500.0,84.4004,84.4712,84.3827,84.4092,5500.0
2015-02-23 10:15:00,95.3,95.42,95.28,95.37,6700.0,84.3827,84.4889,84.3649,84.4446,6700.0
2015-02-23 10:20:00,95.35,95.4,95.31,95.39,3300.0,84.4269,84.4712,84.3915,84.4623,3300.0
2015-02-23 10:25:00,95.39,95.42,95.34,95.4,3300.0,84.4623,84.4889,84.4181,84.4712,3300.0
2015-02-23 10:30:00,95.38,95.39,95.29,95.3,4100.0,84.4535,84.4623,84.3738,84.3827,4100.0
2015-02-23 10:35:00,95.31,95.39,95.29,95.37,4000.0,84.3915,84.4623,84.3738,84.4446,4000.0
2015-02-23 10:40:00,95.37,95.38,95.34,95.35,1600.0,84.4446,84.4535,84.4181,84.4269,1600.0
2015-02-23 10:45:00,95.35,95.36,95.28,95.36,11000.0,84.4269,84.4358,84.3649,84.4358,11000.0
2015-02-23 10:50:00,95.33,95.34,95.3,95.34,2200.0,84.4092,84.4181,84.3827,84.4181,2200.0
2015-02-23 10:55:00,95.35,95.35,95.3,95.31,4700.0,84.4269,84.4269,84.3827,84.3915,4700.0
2015-02-23 11:00:00,95.32,95.41,95.31,95.31,4800.0,84.4004,84.4801,84.3915,84.3915,4800.0
2015-02-23 11:05:00,95.32,95.38,95.31,95.37,1900.0,84.4004,84.4535,84.3915,84.4446,1900.0
2015-02-23 11:10:00,95.36,95.37,95.31,95.32,2000.0,84.4358,84.4446,84.3915,84.4004,2000.0
2015-02-23 11:15:00,95.37,95.49,95.37,95.49,6900.0,84.4446,84.5509,84.4446,84.5509,6900.0
2015-02-23 11:20:00,95.5,95.56,95.46,95.54,8400.0,84.5597,84.6129,84.5243,84.5952,8400.0
2015-02-23 11:25:00,95.58,95.59,95.54,95.59,11200.0,84.6306,84.6394,84.5952,84.6394,11200.0
2015-02-23 11:30:00,95.6,95.62,95.56,95.57,3400.0,84.6483,84.666,84.6129,84.6217,3400.0
2015-02-23 11:35:00,95.57,95.64,95.55,95.61,7500.0,84.6217,84.6837,84.604,84.6571,7500.0
2015-02-23 11:40:00,95.61,95.62,95.59,95.62,5400.0,84.6571,84.666,84.6394,84.666,5400.0
2015-02-23 11:45:00,95.63,95.65,95.59,95.63,7200.0,84.6749,84.6926,84.6394,84.6749,7200.0
2015-02-23 11:50:00,95.64,95.64,95.6,95.64,4500.0,84.6837,84.6837,84.6483,84.6837,4500.0
2015-02-23 11:55:00,95.65,95.71,95.65,95.69,4400.0,84.6926,84.7457,84.6926,84.728,4400.0
2015-02-23 12:00:00,95.71,95.75,95.7,95.75,8300.0,84.7457,84.7811,84.7368,84.7811,8300.0
2015-02-23 12:05:00,95.77,95.8,95.75,95.78,3400.0,84.7988,84.8254,84.7811,84.8077,3400.0
2015-02-23 12:10:00,95.78,95.78,95.75,95.76,5500.0,84.8077,84.8077,84.7811,84.79,5500.0
2015-02-23 12:15:00,95.74,95.75,95.69,95.69,5600.0,84.7722,84.7811,84.728,84.728,5600.0
2015-02-23 12:20:00,95.69,95.69,95.61,95.65,4400.0,84.728,84.728,84.6571,84.6926,4400.0
2015-02-23 12:25:00,95.66,95.66,95.57,95.57,3400.0,84.7014,84.7014,84.6217,84.6217,3400.0
2015-02-23 12:30:00,95.58,95.59,95.51,95.51,3000.0,84.6306,84.6394,84.5686,84.5686,3000.0
2015-02-23 12:35:00,95.52,95.63,95.52,95.53,4800.0,84.5775,84.6749,84.5775,84.5863,4800.0
2015-02-23 12:40:00,95.54,95.55,95.49,95.49,2400.0,84.5952,84.604,84.5509,84.5509,2400.0
2015-02-23 12:45:00,95.48,95.56,95.46,95.49,8600.0,84.542,84.6129,84.5243,84.5509,8600.0
2015-02-23 12:50:00,95.46,95.47,95.43,95.44,4600.0,84.5243,84.5332,84.4978,84.5066,4600.0
2015-02-23 12:55:00,95.45,95.46,95.41,95.43,5700.0,84.5155,84.5243,84.4801,84.4978,5700.0
2015-02-23 13:00:00,95.44,95.46,95.41,95.44,3600.0,84.5066,84.5243,84.4801,84.5066,3600.0
2015-02-23 13:05:00,95.45,95.46,95.42,95.43,5000.0,84.5155,84.5243,84.4889,84.4978,5000.0
2015-02-23 13:10:00,95.45,95.5,95.43,95.49,3600.0,84.5155,84.5597,84.4978,84.5509,3600.0
2015-02-23 13:15:00,95.48,95.49,95.41,95.44,4900.0,84.542,84.5509,84.4801,84.5066,4900.0
2015-02-23 13:20:00,95.44,95.44,95.4,95.41,4000.0,84.5066,84.5066,84.4712,84.4801,4000.0
2015-02-23 13:25:00,95.42,95.44,95.38,95.38,5600.0,84.4889,84.5066,84.4535,84.4535,5600.0
2015-02-23 13:30:00,95.39,95.44,95.37,95.38,5900.0,84.4623,84.5066,84.4446,84.4535,5900.0
2015-02-23 13:35:00,95.37,95.39,95.33,95.35,3800.0,84.4446,84.4623,84.4092,84.4269,3800.0
2015-02-23 13:40:00,95.38,95.39,95.33,95.35,5500.0,84.4535,84.4623,84.4092,84.4269,5500.0
2015-02-23 13:45:00,95.39,95.4,95.34,95.37,4100.0,84.4623,84.4712,84.4181,84.4446,4100.0
2015-02-23 13:50:00,95.4,95.41,95.35,95.35,4300.0,84.4712,84.4801,84.4269,84.4269,4300.0
2015-02-23 13:55:00,95.34,95.34,95.29,95.32,8600.0,84.4181,84.4181,84.3738,84.4004,8600.0
2015-02-23 14:00:00,95.32,95.38,95.3,95.37,7200.0,84.4004,84.4535,84.3827,84.4446,7200.0
2015-02-23 14:05:00,95.37,95.43,95.37,95.41,5100.0,84.4446,84.4978,84.4446,84.4801,5100.0
2015-02-23 14:10:00,95.43,95.44,95.38,95.38,7400.0,84.4978,84.5066,84.4535,84.4535,7400.0
2015-02-23 14:15:00,95.38,95.39,95.33,95.34,7400.0,84.4535,84.4623,84.4092,84.4181,7400.0
2015-02-23 14:20:00,95.34,95.35,95.29,95.3,9600.0,84.4181,84.4269,84.3738,84.3827,9600.0
2015-02-23 14:25:00,95.29,95.37,95.29,95.31,7600.0,84.3738,84.4446,84.3738,84.3915,7600.0
2015-02-23 14:30:00,95.31,95.32,95.29,95.31,6700.0,84.3915,84.4004,84.3738,84.3915,6700.0
2015-02-23 14:35:00,95.31,95.37,95.29,95.35,24800.0,84.3915,84.4446,84.3738,84.4269,24800.0
2015-02-23 14:40:00,95.36,95.37,95.33,95.35,9600.0,84.4358,84.4446,84.4092,84.4269,9600.0
2015-02-23 14:45:00,95.37,95.43,95.36,95.4,7100.0,84.4446,84.4978,84.4358,84.4712,7100.0
2015-02-23 14:50:00,95.41,95.45,95.41,95.44,5800.0,84.4801,84.5155,84.4801,84.5066,5800.0
2015-02-23 14:55:00,95.44,95.46,95.43,95.44,4900.0,84.5066,84.5243,84.4978,84.5066,4900.0
2015-02-23 15:00:00,95.43,95.52,95.43,95.48,14100.0,84.4978,84.5775,84.4978,84.542,14100.0
2015-02-23 15:05:00,95.47,95.49,95.39,95.4,7500.0,84.5332,84.5509,84.4623,84.4712,7500.0
2015-02-23 15:10:00,95.39,95.47,95.38,95.46,11000.0,84.4623,84.5332,84.4535,84.5243,11000.0
2015-02-23 15:15:00,95.47,95.51,95.46,95.51,11800.0,84.5332,84.5686,84.5243,84.5686,11800.0
2015-02-23 15:20:00,95.52,95.55,95.5,95.51,12100.0,84.5775,84.604,84.5597,84.5686,12100.0
2015-02-23 15:25:00,95.52,95.55,95.5,95.54,8800.0,84.5775,84.604,84.5597,84.5952,8800.0
2015-02-23 15:30:00,95.53,95.55,95.52,95.54,12900.0,84.5863,84.604,84.5775,84.5952,12900.0
2015-02-23 15:35:00,95.54,95.59,95.54,95.57,9300.0,84.5952,84.6394,84.5952,84.6217,9300.0
2015-02-23 15:40:00,95.55,95.61,95.52,95.57,17300.0,84.604,84.6571,84.5775,84.6217,17300.0
2015-02-23 15:45:00,95.57,95.57,95.48,95.48,24700.0,84.6217,84.6217,84.542,84.542,24700.0
2015-02-23 15:50:00,95.49,95.54,95.48,95.54,23500.0,84.5509,84.5952,84.542,84.5952,23500.0
2015-02-23 15:55:00,95.53,95.6,95.5,95.58,34300.0,84.5863,84.6483,84.5597,84.6306,34300.0
2015-02-24 09:30:00,95.39,95.6,95.26,95.46,17500.0,84.4623,84.6483,84.3472,84.5243,17500.0
2015-02-24 09:35:00,95.45,95.7,95.37,95.65,8500.0,84.5155,84.7368,84.4446,84.6926,8500.0
2015-02-24 09:40:00,95.64,95.64,95.49,95.49,4900.0,84.6837,84.6837,84.5509,84.5509,4900.0
2015-02-24 09:45:00,95.37,95.5,95.27,95.36,9900.0,84.4446,84.5597,84.3561,84.4358,9900.0
2015-02-24 09:50:00,95.33,95.38,95.19,95.37,5300.0,84.4092,84.4535,84.2853,84.4446,5300.0
2015-02-24 09:55:00,95.37,95.42,95.27,95.29,3200.0,84.4446,84.4889,84.3561,84.3738,3200.0
2015-02-24 10:00:00,95.31,95.32,95.18,95.31,3400.0,84.3915,84.4004,84.2764,84.3915,3400.0
2015-02-24 10:05:00,95.34,95.41,95.21,95.35,4100.0,84.4181,84.4801,84.303,84.4269,4100.0
2015-02-24 10:10:00,95.37,95.37,95.18,95.21,6500.0,84.4446,84.4446,84.2764,84.303,6500.0
2015-02-24 10:15:00,95.27,95.27,95.1,95.22,16400.0,84.3561,84.3561,84.2056,84.3118,16400.0
2015-02-24 10:20:00,95.21,95.4,95.19,95.27,7700.0,84.303,84.4712,84.2853,84.3561,7700.0
2015-02-24 10:25:00,95.28,95.38,95.27,95.27,3200.0,84.3649,84.4535,84.3561,84.3561,3200.0
2015-02-24 10:30:00,95.28,95.33,95.23,95.33,6600.0,84.3649,84.4092,84.3207,84.4092,6600.0
2015-02-24 10:35:00,95.34,95.37,95.29,95.31,5500.0,84.4181,84.4446,84.3738,84.3915,5500.0
2015-02-24 10:40:00,95.29,95.39,95.29,95.37,3800.0,84.3738,84.4623,84.3738,84.4446,3800.0
2015-02-24 10:45:00,95.37,95.41,95.32,95.36,3100.0,84.4446,84.4801,84.4004,84.4358,3100.0
2015-02-24 10:50:00,95.39,95.39,95.29,95.3,3100.0,84.4623,84.4623,84.3738,84.3827,3100.0
2015-02-24 10:55:00,95.32,95.41,95.28,95.41,2200.0,84.4004,84.4801,84.3649,84.4801,2200.0
2015-02-24 11:00:00,95.43,95.43,95.24,95.27,5100.0,84.4978,84.4978,84.3295,84.3561,5100.0
2015-02-24 11:05:00,95.28,95.31,95.22,95.26,7000.0,84.3649,84.3915,84.3118,84.3472,7000.0
2015-02-24 11:10:00,95.25,95.34,95.25,95.27,7000.0,84.3384,84.4181,84.3384,84.3561,7000.0
2015-02-24 11:15:00,95.24,95.39,95.23,95.38,3200.0,84.3295,84.4623,84.3207,84.4535,3200.0
2015-02-24 11:20:00,95.4,95.43,95.38,95.41,1000.0,84.4712,84.4978,84.4535,84.4801,1000.0
2015-02-24 11:25:00,95.4,95.44,95.38,95.44,3300.0,84.4712,84.5066,84.4535,84.5066,3300.0
2015-02-24 11:30:00,95.46,95.48,95.32,95.33,10100.0,84.5243,84.542,84.4004,84.4092,10100.0
2015-02-24 11:35:00,95.32,95.4,95.28,95.34,2800.0,84.4004,84.4712,84.3649,84.4181,2800.0
2015-02-24 11:40:00,95.35,95.35,95.25,95.28,5300.0,84.4269,84.4269,84.3384,84.3649,5300.0
2015-02-24 11:45:00,95.29,95.33,95.29,95.33,3300.0,84.3738,84.4092,84.3738,84.4092,3300.0
2015-02-24 11:50:00,95.33,95.37,95.28,95.3,5400.0,84.4092,84.4446,84.3649,84.3827,5400.0
2015-02-24 11:55:00,95.3,95.38,95.27,95.3,5800.0,84.3827,84.4535,84.3561,84.3827,5800.0
2015-02-24 12:00:00,95.3,95.36,95.29,95.36,2200.0,84.3827,84.4358,84.3738,84.4358,2200.0
2015-02-24 12:05:00,95.37,95.38,95.33,95.38,2800.0,84.4446,84.4535,84.4092,84.4535,2800.0
2015-02-24 12:10:00,95.37,95.39,95.32,95.38,10100.0,84.4446,84.4623,84.4004,84.4535,10100.0
2015-02-24 12:15:00,95.36,95.37,95.3,95.35,3400.0,84.4358,84.4446,84.3827,84.4269,3400.0
2015-02-24 12:20:00,95.34,95.37,95.32,95.37,3500.0,84.4181,84.4446,84.4004,84.4446,3500.0
2015-02-24 12:25:00,95.36,95.38,95.31,95.37,7200.0,84.4358,84.4535,84.3915,84.4446,7200.0
2015-02-24 12:30:00,95.36,95.36,95.12,95.23,14000.0,84.4358,84.4358,84.2233,84.3207,14000.0
2015-02-24 12:35:00,95.22,95.25,95.21,95.23,3900.0,84.3118,84.3384,84.303,84.3207,3900.0
2015-02-24 12:40:00,95.25,95.3,95.25,95.25,7100.0,84.3384,84.3827,84.3384,84.3384,7100.0
2015-02-24 12:45:00,95.23,95.24,95.15,95.15,2900.0,84.3207,84.3295,84.2498,84.2498,2900.0
2015-02-24 12:50:00,95.15,95.15,95.09,95.09,3100.0,84.2498,84.2498,84.1967,84.1967,3100.0
2015-02-24 12:55:00,95.12,95.17,95.12,95.13,2200.0,84.2233,84.2675,84.2233,84.2321,2200.0
2015-02-24 13:00:00,95.11,95.11,95.05,95.08,4000.0,84.2144,84.2144,84.1613,84.1879,4000.0
2015-02-24 13:05:00,95.1,95.13,95.09,95.1,2000.0,84.2056,84.2321,84.1967,84.2056,2000.0
2015-02-24 13:10:00,95.09,95.12,95.02,95.03,11000.0,84.1967,84.2233,84.1347,84.1436,11000.0
2015-02-24 13:15:00,95.02,95.03,94.97,94.98,13200.0,84.1347,84.1436,84.0905,84.0993,13200.0
2015-02-24 13:20:00,94.98,94.99,94.88,94.9,14400.0,84.0993,84.1082,84.0108,84.0285,14400.0
2015-02-24 13:25:00,94.89,94.92,94.85,94.85,8200.0,84.0196,84.0462,83.9842,83.9842,8200.0
2015-02-24 13:30:00,94.84,94.88,94.84,94.88,13100.0,83.9754,84.0108,83.9754,84.0108,13100.0
2015-02-24 13:35:00,94.89,94.89,94.76,94.77,60200.0,84.0196,84.0196,83.9045,83.9134,60200.0
2015-02-24 13:40:00,94.78,94.78,94.74,94.75,17700.0,83.9222,83.9222,83.8868,83.8957,17700.0
2015-02-24 13:45:00,94.75,94.77,94.72,94.74,20500.0,83.8957,83.9134,83.8691,83.8868,20500.0
2015-02-24 13:50:00,94.76,94.81,94.72,94.79,7800.0,83.9045,83.9488,83.8691,83.9311,7800.0
2015-02-24 13:55:00,94.78,94.83,94.78,94.79,5300.0,83.9222,83.9665,83.9222,83.9311,5300.0
2015-02-24 14:00:00,94.78,94.83,94.78,94.79,10300.0,83.9222,83.9665,83.9222,83.9311,10300.0
2015-02-24 14:05:00,94.79,94.83,94.77,94.79,6900.0,83.9311,83.9665,83.9134,83.9311,6900.0
2015-02-24 14:10:00,94.81,94.9,94.8,94.89,25400.0,83.9488,84.0285,83.9399,84.0196,25400.0
2015-02-24 14:15:00,94.89,94.95,94.88,94.92,5700.0,84.0196,84.0727,84.0108,84.0462,5700.0
2015-02-24 14:20:00,94.91,94.95,94.83,94.83,8100.0,84.0373,84.0727,83.9665,83.9665,8100.0
2015-02-24 14:25:00,94.84,94.9,94.83,94.84,5100.0,83.9754,84.0285,83.9665,83.9754,5100.0
2015-02-24 14:30:00,94.83,94.89,94.82,94.83,7200.0,83.9665,84.0196,83.9576,83.9665,7200.0
2015-02-24 14:35:00,94.85,94.86,94.77,94.83,17300.0,83.9842,83.9931,83.9134,83.9665,17300.0
2015-02-24 14:40:00,94.83,94.86,94.82,94.82,10300.0,83.9665,83.9931,83.9576,83.9576,10300.0
2015-02-24 14:45:00,94.82,94.84,94.81,94.81,13300.0,83.9576,83.9754,83.9488,83.9488,13300.0
2015-02-24 14:50:00,94.81,94.84,94.81,94.83,6400.0,83.9488,83.9754,83.9488,83.9665,6400.0
2015-02-24 14:55:00,94.83,94.86,94.77,94.86,16500.0,83.9665,83.9931,83.9134,83.9931,16500.0
2015-02-24 15:00:00,94.84,94.87,94.82,94.84,3800.0,83.9754,84.0019,83.9576,83.9754,3800.0
2015-02-24 15:05:00,94.85,94.88,94.8,94.8,18600.0,83.9842,84.0108,83.9399,83.9399,18600.0
2015-02-24 15:10:00,94.82,94.82,94.66,94.76,21600.0,83.9576,83.9576,83.816,83.9045,21600.0
2015-02-24 15:15:00,94.76,94.85,94.74,94.85,16600.0,83.9045,83.9842,83.8868,83.9842,16600.0
2015-02-24 15:20:00,94.86,94.87,94.82,94.82,11300.0,83.9931,84.0019,83.9576,83.9576,11300.0
2015-02-24 15:25:00,94.82,94.89,94.81,94.81,13300.0,83.9576,84.0196,83.9488,83.9488,13300.0
2015-02-24 15:30:00,94.81,94.82,94.72,94.76,14200.0,83.9488,83.9576,83.8691,83.9045,14200.0
2015-02-24 15:35:00,94.76,94.81,94.75,94.8,13200.0,83.9045,83.9488,83.8957,83.9399,13200.0
2015-02-24 15:40:00,94.8,94.85,94.79,94.84,21800.0,83.9399,83.9842,83.9311,83.9754,21800.0
2015-02-24 15:45:00,94.84,94.85,94.77,94.77,16000.0,83.9754,83.9842,83.9134,83.9134,16000.0
2015-02-24 15:50:00,94.79,94.85,94.74,94.74,32700.0,83.9311,83.9842,83.8868,83.8868,32700.0
2015-02-24 15:55:00,94.75,94.93,94.74,94.87,90100.0,83.8957,84.055,83.8868,84.0019,90100.0
2015-02-25 09:30:00,94.68,94.77,94.47,94.59,30800.0,83.8337,83.9134,83.6477,83.754,30800.0
2015-02-25 09:35:00,94.55,94.61,94.42,94.44,11700.0,83.7186,83.7717,83.6035,83.6212,11700.0
2015-02-25 09:40:00,94.51,94.62,94.48,94.62,10500.0,83.6832,83.7806,83.6566,83.7806,10500.0
2015-02-25 09:45:00,94.66,94.89,94.66,94.82,6400.0,83.816,84.0196,83.816,83.9576,6400.0
2015-02-25 09:50:00,94.81,94.85,94.66,94.66,9700.0,83.9488,83.9842,83.816,83.816,9700.0
2015-02-25 09:55:00,94.62,94.69,94.53,94.55,2500.0,83.7806,83.8425,83.7009,83.7186,2500.0
2015-02-25 10:00:00,94.56,94.7,94.56,94.64,4100.0,83.7274,83.8514,83.7274,83.7983,4100.0
2015-02-25 10:05:00,94.64,94.68,94.56,94.66,4100.0,83.7983,83.8337,83.7274,83.816,4100.0
2015-02-25 10:10:00,94.64,94.74,94.58,94.64,5700.0,83.7983,83.8868,83.7451,83.7983,5700.0
2015-02-25 10:15:00,94.65,94.66,94.45,94.53,4500.0,83.8071,83.816,83.63,83.7009,4500.0
2015-02-25 10:20:00,94.53,94.57,94.52,94.55,3800.0,83.7009,83.7363,83.692,83.7186,3800.0
2015-02-25 10:25:00,94.58,94.72,94.58,94.67,4200.0,83.7451,83.8691,83.7451,83.8248,4200.0
2015-02-25 10:30:00,94.66,94.75,94.65,94.67,6000.0,83.816,83.8957,83.8071,83.8248,6000.0
2015-02-25 10:35:00,94.71,94.75,94.71,94.73,5100.0,83.8602,83.8957,83.8602,83.878,5100.0
2015-02-25 10:40:00,94.73,94.79,94.7,94.72,8400.0,83.878,83.9311,83.8514,83.8691,8400.0
2015-02-25 10:45:00,94.72,94.85,94.72,94.8,4100.0,83.8691,83.9842,83.8691,83.9399,4100.0
2015-02-25 10:50:00,94.79,94.81,94.75,94.78,6700.0,83.9311,83.9488,83.8957,83.9222,6700.0
2015-02-25 10:55:00,94.8,94.86,94.79,94.82,4100.0,83.9399,83.9931,83.9311,83.9576,4100.0
2015-02-25 11:00:00,94.81,94.9,94.81,94.83,4900.0,83.9488,84.0285,83.9488,83.9665,4900.0
2015-02-25 11:05:00,94.84,94.91,94.84,94.85,3800.0,83.9754,84.0373,83.9754,83.9842,3800.0
2015-02-25 11:10:00,94.84,94.89,94.74,94.74,11400.0,83.9754,84.0196,83.8868,83.8868,11400.0
2015-02-25 11:15:00,94.72,94.75,94.71,94.75,2800.0,83.8691,83.8957,83.8602,83.8957,2800.0
2015-02-25 11:20:00,94.74,94.78,94.7,94.7,5000.0,83.8868,83.9222,83.8514,83.8514,5000.0
2015-02-25 11:25:00,94.7,94.71,94.64,94.65,3600.0,83.8514,83.8602,83.7983,83.8071,3600.0
2015-02-25 11:30:00,94.67,94.73,94.67,94.69,4800.0,83.8248,83.878,83.8248,83.8425,4800.0
2015-02-25 11:35:00,94.69,94.73,94.66,94.69,5000.0,83.8425,83.878,83.816,83.8425,5000.0
2015-02-25 11:40:00,94.69,94.74,94.67,94.72,12500.0,83.8425,83.8868,83.8248,83.8691,12500.0
2015-02-25 11:45:00,94.72,94.73,94.67,94.71,7600.0,83.8691,83.878,83.8248,83.8602,7600.0
2015-02-25 11:50:00,94.7,94.78,94.61,94.62,18100.0,83.8514,83.9222,83.7717,83.7806,18100.0
2015-02-25 11:55:00,94.62,94.62,94.55,94.55,2000.0,83.7806,83.7806,83.7186,83.7186,2000.0
2015-02-25 12:00:00,94.56,94.69,94.55,94.69,3800.0,83.7274,83.8425,83.7186,83.8425,3800.0
2015-02-25 12:05:00,94.69,94.79,94.67,94.72,6500.0,83.8425,83.9311,83.8248,83.8691,6500.0
2015-02-25 12:10:00,94.72,94.73,94.68,94.68,4400.0,83.8691,83.878,83.8337,83.8337,4400.0
2015-02-25 12:15:00,94.71,94.71,94.63,94.63,2800.0,83.8602,83.8602,83.7894,83.7894,2800.0
2015-02-25 12:20:00,94.63,94.7,94.63,94.7,1300.0,83.7894,83.8514,83.7894,83.8514,1300.0
2015-02-25 12:25:00,94.69,94.69,94.64,94.65,1000.0,83.8425,83.8425,83.7983,83.8071,1000.0
2015-02-25 12:30:00,94.65,94.71,94.63,94.71,3900.0,83.8071,83.8602,83.7894,83.8602,3900.0
2015-02-25 12:35:00,94.72,94.77,94.69,94.69,2200.0,83.8691,83.9134,83.8425,83.8425,2200.0
2015-02-25 12:40:00,94.67,94.72,94.63,94.71,2600.0,83.8248,83.8691,83.7894,83.8602,2600.0
2015-02-25 12:45:00,94.72,94.78,94.72,94.76,2700.0,83.8691,83.9222,83.8691,83.9045,2700.0
2015-02-25 12:50:00,94.78,94.79,94.73,94.76,2600.0,83.9222,83.9311,83.878,83.9045,2600.0
2015-02-25 12:55:00,94.77,94.78,94.64,94.64,2400.0,83.9134,83.9222,83.7983,83.7983,2400.0
2015-02-25 13:00:00,94.64,94.73,94.63,94.73,2900.0,83.7983,83.878,83.7894,83.878,2900.0
2015-02-25 13:05:00,94.72,94.78,94.7,94.78,18800.0,83.8691,83.9222,83.8514,83.9222,18800.0
2015-02-25 13:10:00,94.77,94.85,94.76,94.79,13500.0,83.9134,83.9842,83.9045,83.9311,13500.0
2015-02-25 13:15:00,94.79,94.81,94.78,94.78,3700.0,83.9311,83.9488,83.9222,83.9222,3700.0
2015-02-25 13:20:00,94.81,94.81,94.68,94.68,3900.0,83.9488,83.9488,83.8337,83.8337,3900.0
2015-02-25 13:25:00,94.71,94.75,94.7,94.72,5000.0,83.8602,83.8957,83.8514,83.8691,5000.0
2015-02-25 13:30:00,94.74,94.81,94.7,94.76,7800.0,83.8868,83.9488,83.8514,83.9045,7800.0
2015-02-25 13:35:00,94.74,94.75,94.7,94.74,4200.0,83.8868,83.8957,83.8514,83.8868,4200.0
2015-02-25 13:40:00,94.75,94.75,94.72,94.72,1700.0,83.8957,83.8957,83.8691,83.8691,1700.0
2015-02-25 13:45:00,94.73,94.73,94.7,94.72,2200.0,83.878,83.878,83.8514,83.8691,2200.0
2015-02-25 13:50:00,94.72,94.72,94.67,94.69,3000.0,83.8691,83.8691,83.8248,83.8425,3000.0
2015-02-25 13:55:00,94.67,94.7,94.56,94.59,8000.0,83.8248,83.8514,83.7274,83.754,8000.0
2015-02-25 14:00:00,94.61,94.66,94.6,94.6,3300.0,83.7717,83.816,83.7628,83.7628,3300.0
2015-02-25 14:05:00,94.59,94.59,94.5,94.52,9700.0,83.754,83.754,83.6743,83.692,9700.0
2015-02-25 14:10:00,94.52,94.55,94.5,94.54,6100.0,83.692,83.7186,83.6743,83.7097,6100.0
2015-02-25 14:15:00,94.54,94.66,94.54,94.65,4400.0,83.7097,83.816,83.7097,83.8071,4400.0
2015-02-25 14:20:00,94.65,94.65,94.55,94.56,72300.0,83.8071,83.8071,83.7186,83.7274,72300.0
2015-02-25 14:25:00,94.55,94.59,94.54,94.58,7800.0,83.7186,83.754,83.7097,83.7451,7800.0
2015-02-25 14:30:00,94.57,94.63,94.57,94.59,73000.0,83.7363,83.7894,83.7363,83.754,73000.0
2015-02-25 14:35:00,94.6,94.6,94.47,94.47,8400.0,83.7628,83.7628,83.6477,83.6477,8400.0
2015-02-25 14:40:00,94.45,94.5,94.44,94.44,5000.0,83.63,83.6743,83.6212,83.6212,5000.0
2015-02-25 14:45:00,94.44,94.54,94.44,94.49,4800.0,83.6212,83.7097,83.6212,83.6654,4800.0
2015-02-25 14:50:00,94.47,94.49,94.38,94.49,6800.0,83.6477,83.6654,83.568,83.6654,6800.0
2015-02-25 14:55:00,94.5,94.52,94.43,94.5,8300.0,83.6743,83.692,83.6123,83.6743,8300.0
2015-02-25 15:00:00,94.47,94.49,94.39,94.39,5100.0,83.6477,83.6654,83.5769,83.5769,5100.0
2015-02-25 15:05:00,94.35,94.45,94.35,94.42,4300.0,83.5415,83.63,83.5415,83.6035,4300.0
2015-02-25 15:10:00,94.39,94.41,94.38,94.4,3100.0,83.5769,83.5946,83.568,83.5858,3100.0
2015-02-25 15:15:00,94.39,94.4,94.36,94.38,4700.0,83.5769,83.5858,83.5503,83.568,4700.0
2015-02-25 15:20:00,94.39,94.4,94.36,94.37,6100.0,83.5769,83.5858,83.5503,83.5592,6100.0
2015-02-25 15:25:00,94.37,94.37,94.28,94.29,10100.0,83.5592,83.5592,83.4795,83.4884,10100.0
2015-02-25 15:30:00,94.29,94.38,94.28,94.37,9300.0,83.4884,83.568,83.4795,83.5592,9300.0
2015-02-25 15:35:00,94.38,94.45,94.37,94.37,12200.0,83.568,83.63,83.5592,83.5592,12200.0
2015-02-25 15:40:00,94.37,94.47,94.37,94.47,23300.0,83.5592,83.6477,83.5592,83.6477,23300.0
2015-02-25 15:45:00,94.48,94.53,94.46,94.52,24700.0,83.6566,83.7009,83.6389,83.692,24700.0
2015-02-25 15:50:00,94.53,94.56,94.49,94.5,45400.0,83.7009,83.7274,83.6654,83.6743,45400.0
2015-02-25 15:55:00,94.5,94.61,94.49,94.56,85000.0,83.6743,83.7717,83.6654,83.7274,85000.0
2015-02-26 09:30:00,94.61,94.71,94.48,94.49,12500.0,83.7717,83.8602,83.6566,83.6654,12500.0
2015-02-26 09:35:00,94.53,94.77,94.49,94.74,18800.0,83.7009,83.9134,83.6654,83.8868,18800.0
2015-02-26 09:40:00,94.77,94.86,94.65,94.74,4600.0,83.9134,83.9931,83.8071,83.8868,4600.0
2015-02-26 09:45:00,94.72,94.72,94.45,94.49,8700.0,83.8691,83.8691,83.63,83.6654,8700.0
2015-02-26 09:50:00,94.5,94.5,94.38,94.43,1400.0,83.6743,83.6743,83.568,83.6123,1400.0
2015-02-26 09:55:00,94.39,94.42,94.16,94.17,6600.0,83.5769,83.6035,83.3732,83.3821,6600.0
2015-02-26 10:00:00,94.17,94.36,94.17,94.36,9500.0,83.3821,83.5503,83.3821,83.5503,9500.0
2015-02-26 10:05:00,94.36,94.46,94.32,94.37,6000.0,83.5503,83.6389,83.5149,83.5592,6000.0
2015-02-26 10:10:00,94.39,94.45,94.37,94.44,4600.0,83.5769,83.63,83.5592,83.6212,4600.0
2015-02-26 10:15:00,94.47,94.59,94.45,94.58,3700.0,83.6477,83.754,83.63,83.7451,3700.0
2015-02-26 10:20:00,94.59,94.66,94.58,94.63,5900.0,83.754,83.816,83.7451,83.7894,5900.0
2015-02-26 10:25:00,94.61,94.69,94.6,94.68,4400.0,83.7717,83.8425,83.7628,83.8337,4400.0
2015-02-26 10:30:00,94.69,94.69,94.6,94.69,7000.0,83.8425,83.8425,83.7628,83.8425,7000.0
2015-02-26 10:35:00,94.72,94.81,94.72,94.74,3300.0,83.8691,83.9488,83.8691,83.8868,3300.0
2015-02-26 10:40:00,94.71,94.74,94.66,94.72,5000.0,83.8602,83.8868,83.816,83.8691,5000.0
2015-02-26 10:45:00,94.74,94.8,94.73,94.79,13300.0,83.8868,83.9399,83.878,83.9311,13300.0
2015-02-26 10:50:00,94.75,94.78,94.69,94.72,7300.0,83.8957,83.9222,83.8425,83.8691,7300.0
2015-02-26 10:55:00,94.73,94.79,94.7,94.7,2400.0,83.878,83.9311,83.8514,83.8514,2400.0
2015-02-26 11:00:00,94.72,94.82,94.72,94.76,3700.0,83.8691,83.9576,83.8691,83.9045,3700.0
2015-02-26 11:05:00,94.78,94.78,94.68,94.68,5700.0,83.9222,83.9222,83.8337,83.8337,5700.0
2015-02-26 11:10:00,94.68,94.72,94.67,94.68,6500.0,83.8337,83.8691,83.8248,83.8337,6500.0
2015-02-26 11:15:00,94.7,94.73,94.67,94.69,3900.0,83.8514,83.878,83.8248,83.8425,3900.0
2015-02-26 11:20:00,94.66,94.66,94.59,94.62,5000.0,83.816,83.816,83.754,83.7806,5000.0
2015-02-26 11:25:00,94.61,94.7,94.61,94.66,15200.0,83.7717,83.8514,83.7717,83.816,15200.0
2015-02-26 11:30:00,94.66,94.66,94.56,94.57,4000.0,83.816,83.816,83.7274,83.7363,4000.0
2015-02-26 11:35:00,94.57,94.6,94.56,94.56,4600.0,83.7363,83.7628,83.7274,83.7274,4600.0
2015-02-26 11:40:00,94.58,94.62,94.57,94.57,1800.0,83.7451,83.7806,83.7363,83.7363,1800.0
2015-02-26 11:45:00,94.58,94.7,94.58,94.65,12400.0,83.7451,83.8514,83.7451,83.8071,12400.0
2015-02-26 11:50:00,94.65,94.65,94.6,94.6,5200.0,83.8071,83.8071,83.7628,83.7628,5200.0
2015-02-26 11:55:00,94.6,94.6,94.54,94.57,4000.0,83.7628,83.7628,83.7097,83.7363,4000.0
2015-02-26 12:00:00,94.55,94.6,94.52,94.6,2900.0,83.7186,83.7628,83.692,83.7628,2900.0
2015-02-26 12:05:00,94.57,94.57,94.54,94.55,5400.0,83.7363,83.7363,83.7097,83.7186,5400.0
2015-02-26 12:10:00,94.53,94.56,94.52,94.55,4300.0,83.7009,83.7274,83.692,83.7186,4300.0
2015-02-26 12:15:00,94.53,94.53,94.43,94.43,5200.0,83.7009,83.7009,83.6123,83.6123,5200.0
2015-02-26 12:20:00,94.43,94.48,94.42,94.48,3400.0,83.6123,83.6566,83.6035,83.6566,3400.0
2015-02-26 12:25:00,94.51,94.56,94.5,94.5,2700.0,83.6832,83.7274,83.6743,83.6743,2700.0
2015-02-26 12:30:00,94.48,94.53,94.48,94.5,5700.0,83.6566,83.7009,83.6566,83.6743,5700.0
2015-02-26 12:35:00,94.5,94.51,94.48,94.5,5300.0,83.6743,83.6832,83.6566,83.6743,5300.0
2015-02-26 12:40:00,94.52,94.52,94.5,94.52,1400.0,83.692,83.692,83.6743,83.692,1400.0
2015-02-26 12:45:00,94.52,94.62,94.51,94.57,9400.0,83.692,83.7806,83.6832,83.7363,9400.0
2015-02-26 12:50:00,94.56,94.59,94.56,94.59,2900.0,83.7274,83.754,83.7274,83.754,2900.0
2015-02-26 12:55:00,94.6,94.62,94.6,94.62,2100.0,83.7628,83.7806,83.7628,83.7806,2100.0
2015-02-26 13:00:00,94.62,94.62,94.57,94.6,4100.0,83.7806,83.7806,83.7363,83.7628,4100.0
2015-02-26 13:05:00,94.6,94.6,94.55,94.55,4800.0,83.7628,83.7628,83.7186,83.7186,4800.0
2015-02-26 13:10:00,94.54,94.54,94.46,94.5,6700.0,83.7097,83.7097,83.6389,83.6743,6700.0
2015-02-26 13:15:00,94.48,94.52,94.48,94.49,6500.0,83.6566,83.692,83.6566,83.6654,6500.0
2015-02-26 13:20:00,94.47,94.47,94.32,94.39,7100.0,83.6477,83.6477,83.5149,83.5769,7100.0
2015-02-26 13:25:00,94.37,94.38,94.3,94.31,11600.0,83.5592,83.568,83.4972,83.5061,11600.0
2015-02-26 13:30:00,94.3,94.32,94.28,94.32,12400.0,83.4972,83.5149,83.4795,83.5149,12400.0
2015-02-26 13:35:00,94.31,94.33,94.29,94.32,4900.0,83.5061,83.5238,83.4884,83.5149,4900.0
2015-02-26 13:40:00,94.3,94.34,94.26,94.26,5500.0,83.4972,83.5326,83.4618,83.4618,5500.0
2015-02-26 13:45:00,94.26,94.28,94.19,94.19,9200.0,83.4618,83.4795,83.3998,83.3998,9200.0
2015-02-26 13:50:00,94.18,94.2,94.12,94.12,17600.0,83.391,83.4087,83.3378,83.3378,17600.0
2015-02-26 13:55:00,94.14,94.21,94.13,94.21,9000.0,83.3555,83.4175,83.3467,83.4175,9000.0
2015-02-26 14:00:00,94.2,94.29,94.2,94.25,7200.0,83.4087,83.4884,83.4087,83.4529,7200.0
2015-02-26 14:05:00,94.24,94.29,94.17,94.28,7500.0,83.4441,83.4884,83.3821,83.4795,7500.0
2015-02-26 14:10:00,94.28,94.33,94.26,94.31,6000.0,83.4795,83.5238,83.4618,83.5061,6000.0
2015-02-26 14:15:00,94.3,94.3,94.15,94.15,21900.0,83.4972,83.4972,83.3644,83.3644,21900.0
2015-02-26 14:20:00,94.15,94.18,94.08,94.1,12000.0,83.3644,83.391,83.3024,83.3201,12000.0
2015-02-26 14:25:00,94.12,94.13,94.05,94.09,12900.0,83.3378,83.3467,83.2759,83.3113,12900.0
2015-02-26 14:30:00,94.09,94.13,94.08,94.12,12500.0,83.3113,83.3467,83.3024,83.3378,12500.0
2015-02-26 14:35:00,94.11,94.12,94.08,94.1,8800.0,83.329,83.3378,83.3024,83.3201,8800.0
2015-02-26 14:40:00,94.09,94.14,94.05,94.07,7800.0,83.3113,83.3555,83.2759,83.2936,7800.0
2015-02-26 14:45:00,94.05,94.07,94.02,94.07,13700.0,83.2759,83.2936,83.2493,83.2936,13700.0
2015-02-26 14:50:00,94.06,94.11,94.06,94.11,15500.0,83.2847,83.329,83.2847,83.329,15500.0
2015-02-26 14:55:00,94.11,94.18,94.08,94.18,11000.0,83.329,83.391,83.3024,83.391,11000.0
2015-02-26 15:00:00,94.18,94.22,94.11,94.16,14700.0,83.391,83.4264,83.329,83.3732,14700.0
2015-02-26 15:05:00,94.15,94.25,94.15,94.23,8900.0,83.3644,83.4529,83.3644,83.4352,8900.0
2015-02-26 15:10:00,94.25,94.32,94.24,94.31,13900.0,83.4529,83.5149,83.4441,83.5061,13900.0
2015-02-26 15:15:00,94.31,94.33,94.24,94.32,13300.0,83.5061,83.5238,83.4441,83.5149,13300.0
2015-02-26 15:20:00,94.32,94.36,94.23,94.23,19900.0,83.5149,83.5503,83.4352,83.4352,19900.0
2015-02-26 15:25:00,94.23,94.28,94.16,94.17,39700.0,83.4352,83.4795,83.3732,83.3821,39700.0
2015-02-26 15:30:00,94.17,94.23,94.12,94.21,41000.0,83.3821,83.4352,83.3378,83.4175,41000.0
2015-02-26 15:35:00,94.22,94.26,94.17,94.2,18800.0,83.4264,83.4618,83.3821,83.4087,18800.0
2015-02-26 15:40:00,94.2,94.28,94.19,94.25,15600.0,83.4087,83.4795,83.3998,83.4529,15600.0
2015-02-26 15:45:00,94.26,94.34,94.25,94.31,36400.0,83.4618,83.5326,83.4529,83.5061,36400.0
2015-02-26 15:50:00,94.32,94.37,94.29,94.36,25300.0,83.5149,83.5592,83.4884,83.5503,25300.0
2015-02-26 15:55:00,94.38,94.4,94.31,94.38,41400.0,83.568,83.5858,83.5061,83.568,41400.0
2015-02-27 09:30:00,94.45,94.7,94.43,94.57,18200.0,83.63,83.8514,83.6123,83.7363,18200.0
2015-02-27 09:35:00,94.63,94.73,94.62,94.72,1100.0,83.7894,83.878,83.7806,83.8691,1100.0
2015-02-27 09:40:00,94.68,94.88,94.52,94.61,11700.0,83.8337,84.0108,83.692,83.7717,11700.0
2015-02-27 09:45:00,94.62,94.62,94.42,94.59,5100.0,83.7806,83.7806,83.6035,83.754,5100.0
2015-02-27 09:50:00,94.58,94.68,94.43,94.5,5400.0,83.7451,83.8337,83.6123,83.6743,5400.0
2015-02-27 09:55:00,94.51,94.57,94.47,94.54,3100.0,83.6832,83.7363,83.6477,83.7097,3100.0
2015-02-27 10:00:00,94.53,94.63,94.47,94.47,6800.0,83.7009,83.7894,83.6477,83.6477,6800.0
2015-02-27 10:05:00,94.49,94.58,94.42,94.51,10900.0,83.6654,83.7451,83.6035,83.6832,10900.0
2015-02-27 10:10:00,94.49,94.54,94.35,94.4,7700.0,83.6654,83.7097,83.5415,83.5858,7700.0
2015-02-27 10:15:00,94.39,94.53,94.36,94.51,8900.0,83.5769,83.7009,83.5503,83.6832,8900.0
2015-02-27 10:20:00,94.49,94.5,94.43,94.47,8200.0,83.6654,83.6743,83.6123,83.6477,8200.0
2015-02-27 10:25:00,94.45,94.7,94.45,94.69,12900.0,83.63,83.8514,83.63,83.8425,12900.0
2015-02-27 10:30:00,94.7,94.75,94.68,94.75,17600.0,83.8514,83.8957,83.8337,83.8957,17600.0
2015-02-27 10:35:00,94.76,94.8,94.67,94.78,11600.0,83.9045,83.9399,83.8248,83.9222,11600.0
2015-02-27 10:40:00,94.76,94.84,94.74,94.84,7500.0,83.9045,83.9754,83.8868,83.9754,7500.0
2015-02-27 10:45:00,94.84,94.9,94.82,94.84,8800.0,83.9754,84.0285,83.9576,83.9754,8800.0
2015-02-27 10:50:00,94.84,94.93,94.82,94.92,6700.0,83.9754,84.055,83.9576,84.0462,6700.0
2015-02-27 10:55:00,94.93,94.95,94.9,94.92,2500.0,84.055,84.0727,84.0285,84.0462,2500.0
2015-02-27 11:00:00,94.92,94.94,94.75,94.8,8900.0,84.0462,84.0639,83.8957,83.9399,8900.0
2015-02-27 11:05:00,94.79,94.91,94.78,94.91,6300.0,83.9311,84.0373,83.9222,84.0373,6300.0
2015-02-27 11:10:00,94.89,94.92,94.86,94.91,2500.0,84.0196,84.0462,83.9931,84.0373,2500.0
2015-02-27 11:15:00,94.88,94.94,94.88,94.94,2400.0,84.0108,84.0639,84.0108,84.0639,2400.0
2015-02-27 11:20:00,94.94,94.94,94.82,94.85,6800.0,84.0639,84.0639,83.9576,83.9842,6800.0
2015-02-27 11:25:00,94.85,94.88,94.75,94.75,2900.0,83.9842,84.0108,83.8957,83.8957,2900.0
2015-02-27 11:30:00,94.74,94.76,94.69,94.71,5400.0,83.8868,83.9045,83.8425,83.8602,5400.0
2015-02-27 11:35:00,94.71,94.77,94.71,94.76,4400.0,83.8602,83.9134,83.8602,83.9045,4400.0
2015-02-27 11:40:00,94.78,94.8,94.77,94.79,4600.0,83.9222,83.9399,83.9134,83.9311,4600.0
2015-02-27 11:45:00,94.8,94.81,94.74,94.75,9900.0,83.9399,83.9488,83.8868,83.8957,9900.0
2015-02-27 11:50:00,94.77,94.85,94.75,94.84,7300.0,83.9134,83.9842,83.8957,83.9754,7300.0
2015-02-27 11:55:00,94.83,94.9,94.83,94.89,4800.0,83.9665,84.0285,83.9665,84.0196,4800.0
2015-02-27 12:00:00,94.89,94.89,94.87,94.87,4000.0,84.0196,84.0196,84.0019,84.0019,4000.0
2015-02-27 12:05:00,94.88,94.94,94.88,94.94,3500.0,84.0108,84.0639,84.0108,84.0639,3500.0
2015-02-27 12:10:00,94.95,94.99,94.95,94.97,6500.0,84.0727,84.1082,84.0727,84.0905,6500.0
2015-02-27 12:15:00,94.97,95.02,94.97,95.02,6700.0,84.0905,84.1347,84.0905,84.1347,6700.0
2015-02-27 12:20:00,95.02,95.12,95.01,95.12,5300.0,84.1347,84.2233,84.1259,84.2233,5300.0
2015-02-27 12:25:00,95.12,95.2,95.12,95.2,6800.0,84.2233,84.2941,84.2233,84.2941,6800.0
2015-02-27 12:30:00,95.2,95.24,95.19,95.23,5100.0,84.2941,84.3295,84.2853,84.3207,5100.0
2015-02-27 12:35:00,95.23,95.24,95.17,95.17,6400.0,84.3207,84.3295,84.2675,84.2675,6400.0
2015-02-27 12:40:00,95.17,95.19,95.15,95.17,4500.0,84.2675,84.2853,84.2498,84.2675,4500.0
2015-02-27 12:45:00,95.18,95.25,95.15,95.16,14400.0,84.2764,84.3384,84.2498,84.2587,14400.0
2015-02-27 12:50:00,95.15,95.15,95.06,95.08,5300.0,84.2498,84.2498,84.1701,84.1879,5300.0
2015-02-27 12:55:00,95.08,95.08,95.03,95.06,2100.0,84.1879,84.1879,84.1436,84.1701,2100.0
2015-02-27 13:00:00,95.04,95.05,94.96,94.96,6500.0,84.1524,84.1613,84.0816,84.0816,6500.0
2015-02-27 13:05:00,94.95,95.01,94.92,95.0,9100.0,84.0727,84.1259,84.0462,84.117,9100.0
2015-02-27 13:10:00,94.99,95.05,94.99,95.05,1300.0,84.1082,84.1613,84.1082,84.1613,1300.0
2015-02-27 13:15:00,95.04,95.04,94.98,94.98,5000.0,84.1524,84.1524,84.0993,84.0993,5000.0
2015-02-27 13:20:00,94.98,95.05,94.98,95.05,2900.0,84.0993,84.1613,84.0993,84.1613,2900.0
2015-02-27 13:25:00,95.04,95.06,94.97,95.0,4800.0,84.1524,84.1701,84.0905,84.117,4800.0
2015-02-27 13:30:00,94.99,95.0,94.94,94.99,9300.0,84.1082,84.117,84.0639,84.1082,9300.0
2015-02-27 13:35:00,94.99,95.02,94.94,95.02,7700.0,84.1082,84.1347,84.0639,84.1347,7700.0
2015-02-27 13:40:00,95.02,95.06,94.99,95.06,900.0,84.1347,84.1701,84.1082,84.1701,900.0
2015-02-27 13:45:00,95.07,95.14,95.07,95.11,5000.0,84.179,84.241,84.179,84.2144,5000.0
2015-02-27 13:50:00,95.1,95.17,95.1,95.11,7600.0,84.2056,84.2675,84.2056,84.2144,7600.0
2015-02-27 13:55:00,95.1,95.12,95.09,95.12,4100.0,84.2056,84.2233,84.1967,84.2233,4100.0
2015-02-27 14:00:00,95.12,95.19,95.12,95.16,7500.0,84.2233,84.2853,84.2233,84.2587,7500.0
2015-02-27 14:05:00,95.17,95.18,95.09,95.09,3400.0,84.2675,84.2764,84.1967,84.1967,3400.0
2015-02-27 14:10:00,95.09,95.09,95.0,95.02,6300.0,84.1967,84.1967,84.117,84.1347,6300.0
2015-02-27 14:15:00,95.0,95.01,94.98,94.99,5200.0,84.117,84.1259,84.0993,84.1082,5200.0
2015-02-27 14:20:00,94.99,95.02,94.98,95.01,24200.0,84.1082,84.1347,84.0993,84.1259,24200.0
2015-02-27 14:25:00,95.0,95.03,94.99,95.02,5400.0,84.117,84.1436,84.1082,84.1347,5400.0
2015-02-27 14:30:00,95.02,95.03,95.0,95.02,8100.0,84.1347,84.1436,84.117,84.1347,8100.0
2015-02-27 14:35:00,95.02,95.03,94.93,94.97,18800.0,84.1347,84.1436,84.055,84.0905,18800.0
2015-02-27 14:40:00,94.97,95.0,94.94,94.97,9100.0,84.0905,84.117,84.0639,84.0905,9100.0
2015-02-27 14:45:00,94.97,95.0,94.93,95.0,12900.0,84.0905,84.117,84.055,84.117,12900.0
2015-02-27 14:50:00,94.99,94.99,94.92,94.97,12000.0,84.1082,84.1082,84.0462,84.0905,12000.0
2015-02-27 14:55:00,94.98,94.98,94.91,94.96,5400.0,84.0993,84.0993,84.0373,84.0816,5400.0
2015-02-27 15:00:00,94.94,94.95,94.83,94.84,11200.0,84.0639,84.0727,83.9665,83.9754,11200.0
2015-02-27 15:05:00,94.83,94.86,94.82,94.83,8100.0,83.9665,83.9931,83.9576,83.9665,8100.0
2015-02-27 15:10:00,94.82,94.85,94.8,94.83,7300.0,83.9576,83.9842,83.9399,83.9665,7300.0
2015-02-27 15:15:00,94.81,94.83,94.75,94.8,18600.0,83.9488,83.9665,83.8957,83.9399,18600.0
2015-02-27 15:20:00,94.79,94.8,94.74,94.75,20500.0,83.9311,83.9399,83.8868,83.8957,20500.0
2015-02-27 15:25:00,94.75,94.81,94.74,94.81,16000.0,83.8957,83.9488,83.8868,83.9488,16000.0
2015-02-27 15:30:00,94.82,94.82,94.71,94.72,16100.0,83.9576,83.9576,83.8602,83.8691,16100.0
2015-02-27 15:35:00,94.71,94.74,94.66,94.67,14500.0,83.8602,83.8868,83.816,83.8248,14500.0
2015-02-27 15:40:00,94.67,94.67,94.58,94.6,22700.0,83.8248,83.8248,83.7451,83.7628,22700.0
2015-02-27 15:45:00,94.59,94.7,94.58,94.64,35400.0,83.754,83.8514,83.7451,83.7983,35400.0
2015-02-27 15:50:00,94.65,94.68,94.59,94.62,34400.0,83.8071,83.8337,83.754,83.7806,34400.0
2015-02-27 15:55:00,94.63,94.82,94.62,94.74,168900.0,83.7894,83.9576,83.7806,83.8868,168900.0
2015-03-02 09:30:00,94.83,95.46,94.83,95.43,34900.0,83.9665,84.5243,83.9665,84.4978,34900.0
2015-03-02 09:35:00,95.43,95.91,95.36,95.8,35700.0,84.4978,84.9228,84.4358,84.8254,35700.0
2015-03-02 09:40:00,95.76,95.87,95.76,95.82,14400.0,84.79,84.8874,84.79,84.8431,14400.0
2015-03-02 09:45:00,95.85,96.17,95.85,96.13,51100.0,84.8696,85.153,84.8696,85.1176,51100.0
2015-03-02 09:50:00,96.13,96.15,96.02,96.06,11800.0,85.1176,85.1353,85.0202,85.0556,11800.0
2015-03-02 09:55:00,96.03,96.18,96.02,96.05,20300.0,85.029,85.1618,85.0202,85.0467,20300.0
2015-03-02 10:00:00,96.03,96.12,96.0,96.1,18100.0,85.029,85.1087,85.0025,85.091,18100.0
2015-03-02 10:05:00,96.09,96.14,96.03,96.08,21700.0,85.0822,85.1264,85.029,85.0733,21700.0
2015-03-02 10:10:00,96.09,96.13,95.97,96.01,15300.0,85.0822,85.1176,84.9759,85.0113,15300.0
2015-03-02 10:15:00,96.04,96.07,95.91,95.96,4100.0,85.0379,85.0644,84.9228,84.967,4100.0
2015-03-02 10:20:00,95.93,95.97,95.85,95.92,7400.0,84.9405,84.9759,84.8696,84.9316,7400.0
2015-03-02 10:25:00,95.89,95.89,95.78,95.81,10000.0,84.9051,84.9051,84.8077,84.8342,10000.0
2015-03-02 10:30:00,95.83,95.86,95.74,95.78,4100.0,84.8519,84.8785,84.7722,84.8077,4100.0
2015-03-02 10:35:00,95.79,95.79,95.67,95.69,3500.0,84.8165,84.8165,84.7103,84.728,3500.0
2015-03-02 10:40:00,95.71,95.73,95.59,95.64,8100.0,84.7457,84.7634,84.6394,84.6837,8100.0
2015-03-02 10:45:00,95.62,95.62,95.56,95.57,3600.0,84.666,84.666,84.6129,84.6217,3600.0
2015-03-02 10:50:00,95.6,95.67,95.58,95.64,5000.0,84.6483,84.7103,84.6306,84.6837,5000.0
2015-03-02 10:55:00,95.64,95.67,95.59,95.59,6300.0,84.6837,84.7103,84.6394,84.6394,6300.0
2015-03-02 11:00:00,95.61,95.65,95.56,95.65,4700.0,84.6571,84.6926,84.6129,84.6926,4700.0
2015-03-02 11:05:00,95.64,95.65,95.57,95.65,3600.0,84.6837,84.6926,84.6217,84.6926,3600.0
2015-03-02 11:10:00,95.64,95.65,95.6,95.64,4000.0,84.6837,84.6926,84.6483,84.6837,4000.0
2015-03-02 11:15:00,95.63,95.64,95.57,95.58,3600.0,84.6749,84.6837,84.6217,84.6306,3600.0
2015-03-02 11:20:00,95.54,95.66,95.54,95.65,16800.0,84.5952,84.7014,84.5952,84.6926,16800.0
2015-03-02 11:25:00,95.67,95.7,95.65,95.67,3800.0,84.7103,84.7368,84.6926,84.7103,3800.0
2015-03-02 11:30:00,95.68,95.8,95.68,95.8,9700.0,84.7191,84.8254,84.7191,84.8254,9700.0
2015-03-02 11:35:00,95.8,95.83,95.75,95.82,13000.0,84.8254,84.8519,84.7811,84.8431,13000.0
2015-03-02 11:40:00,95.82,95.98,95.82,95.95,6500.0,84.8431,84.9848,84.8431,84.9582,6500.0
2015-03-02 11:45:00,95.97,95.98,95.82,95.83,6800.0,84.9759,84.9848,84.8431,84.8519,6800.0
2015-03-02 11:50:00,95.81,95.83,95.75,95.75,16700.0,84.8342,84.8519,84.7811,84.7811,16700.0
2015-03-02 11:55:00,95.75,95.75,95.62,95.64,21100.0,84.7811,84.7811,84.666,84.6837,21100.0
2015-03-02 12:00:00,95.68,95.75,95.67,95.75,2900.0,84.7191,84.7811,84.7103,84.7811,2900.0
2015-03-02 12:05:00,95.76,95.83,95.75,95.81,4400.0,84.79,84.8519,84.7811,84.8342,4400.0
2015-03-02 12:10:00,95.8,95.8,95.72,95.74,2700.0,84.8254,84.8254,84.7545,84.7722,2700.0
2015-03-02 12:15:00,95.74,95.77,95.7,95.77,3400.0,84.7722,84.7988,84.7368,84.7988,3400.0
2015-03-02 12:20:00,95.76,95.76,95.71,95.73,3000.0,84.79,84.79,84.7457,84.7634,3000.0
2015-03-02 12:25:00,95.72,95.72,95.64,95.67,2800.0,84.7545,84.7545,84.6837,84.7103,2800.0
2015-03-02 12:30:00,95.67,95.7,95.63,95.68,4900.0,84.7103,84.7368,84.6749,84.7191,4900.0
2015-03-02 12:35:00,95.68,95.69,95.63,95.64,3400.0,84.7191,84.728,84.6749,84.6837,3400.0
2015-03-02 12:40:00,95.63,95.64,95.49,95.53,16100.0,84.6749,84.6837,84.5509,84.5863,16100.0
2015-03-02 12:45:00,95.53,95.6,95.5,95.6,6800.0,84.5863,84.6483,84.5597,84.6483,6800.0
2015-03-02 12:50:00,95.6,95.69,95.59,95.69,8000.0,84.6483,84.728,84.6394,84.728,8000.0
2015-03-02 12:55:00,95.7,95.74,95.65,95.67,9400.0,84.7368,84.7722,84.6926,84.7103,9400.0
2015-03-02 13:00:00,95.65,95.66,95.6,95.6,3300.0,84.6926,84.7014,84.6483,84.6483,3300.0
2015-03-02 13:05:00,95.59,95.62,95.57,95.62,5800.0,84.6394,84.666,84.6217,84.666,5800.0
2015-03-02 13:10:00,95.62,95.66,95.61,95.65,7400.0,84.666,84.7014,84.6571,84.6926,7400.0
2015-03-02 13:15:00,95.66,95.7,95.65,95.68,10800.0,84.7014,84.7368,84.6926,84.7191,10800.0
2015-03-02 13:20:00,95.68,95.68,95.61,95.61,6400.0,84.7191,84.7191,84.6571,84.6571,6400.0
2015-03-02 13:25:00,95.6,95.61,95.57,95.6,2600.0,84.6483,84.6571,84.6217,84.6483,2600.0
2015-03-02 13:30:00,95.61,95.64,95.6,95.63,8400.0,84.6571,84.6837,84.6483,84.6749,8400.0
2015-03-02 13:35:00,95.61,95.7,95.6,95.67,3500.0,84.6571,84.7368,84.6483,84.7103,3500.0
2015-03-02 13:40:00,95.66,95.7,95.64,95.68,16300.0,84.7014,84.7368,84.6837,84.7191,16300.0
2015-03-02 13:45:00,95.68,95.71,95.65,95.7,22900.0,84.7191,84.7457,84.6926,84.7368,22900.0
2015-03-02 13:50:00,95.67,95.7,95.64,95.68,16200.0,84.7103,84.7368,84.6837,84.7191,16200.0
2015-03-02 13:55:00,95.68,95.69,95.63,95.64,5100.0,84.7191,84.728,84.6749,84.6837,5100.0
2015-03-02 14:00:00,95.63,95.66,95.63,95.63,3300.0,84.6749,84.7014,84.6749,84.6749,3300.0
2015-03-02 14:05:00,95.66,95.76,95.64,95.76,17800.0,84.7014,84.79,84.6837,84.79,17800.0
2015-03-02 14:10:00,95.77,95.8,95.74,95.79,9700.0,84.7988,84.8254,84.7722,84.8165,9700.0
2015-03-02 14:15:00,95.8,95.85,95.78,95.79,10400.0,84.8254,84.8696,84.8077,84.8165,10400.0
2015-03-02 14:20:00,95.78,95.78,95.72,95.74,4900.0,84.8077,84.8077,84.7545,84.7722,4900.0
2015-03-02 14:25:00,95.73,95.74,95.68,95.7,3200.0,84.7634,84.7722,84.7191,84.7368,3200.0
2015-03-02 14:30:00,95.7,95.7,95.64,95.68,6000.0,84.7368,84.7368,84.6837,84.7191,6000.0
2015-03-02 14:35:00,95.69,95.71,95.66,95.69,3200.0,84.728,84.7457,84.7014,84.728,3200.0
2015-03-02 14:40:00,95.69,95.69,95.65,95.68,6000.0,84.728,84.728,84.6926,84.7191,6000.0
2015-03-02 14:45:00,95.67,95.7,95.66,95.7,4200.0,84.7103,84.7368,84.7014,84.7368,4200.0
2015-03-02 14:50:00,95.7,95.76,95.7,95.75,6100.0,84.7368,84.79,84.7368,84.7811,6100.0
2015-03-02 14:55:00,95.74,95.76,95.72,95.75,7600.0,84.7722,84.79,84.7545,84.7811,7600.0
2015-03-02 15:00:00,95.75,95.83,95.74,95.83,7600.0,84.7811,84.8519,84.7722,84.8519,7600.0
2015-03-02 15:05:00,95.83,95.84,95.79,95.83,5800.0,84.8519,84.8608,84.8165,84.8519,5800.0
2015-03-02 15:10:00,95.84,95.91,95.83,95.9,16000.0,84.8608,84.9228,84.8519,84.9139,16000.0
2015-03-02 15:15:00,95.9,95.94,95.89,95.91,12400.0,84.9139,84.9493,84.9051,84.9228,12400.0
2015-03-02 15:20:00,95.91,95.95,95.89,95.89,10500.0,84.9228,84.9582,84.9051,84.9051,10500.0
2015-03-02 15:25:00,95.87,95.91,95.86,95.88,5800.0,84.8874,84.9228,84.8785,84.8962,5800.0
2015-03-02 15:30:00,95.89,95.92,95.88,95.89,7600.0,84.9051,84.9316,84.8962,84.9051,7600.0
2015-03-02 15:35:00,95.9,95.94,95.89,95.93,8700.0,84.9139,84.9493,84.9051,84.9405,8700.0
2015-03-02 15:40:00,95.93,95.94,95.9,95.93,20000.0,84.9405,84.9493,84.9139,84.9405,20000.0
2015-03-02 15:45:00,95.93,96.02,95.92,95.99,27100.0,84.9405,85.0202,84.9316,84.9936,27100.0
2015-03-02 15:50:00,96.0,96.01,95.96,95.96,21500.0,85.0025,85.0113,84.967,84.967,21500.0
2015-03-02 15:55:00,95.97,96.05,95.94,96.0,44000.0,84.9759,85.0467,84.9493,85.0025,44000.0
2015-03-03 09:30:00,95.71,95.83,95.25,95.49,62500.0,84.7457,84.8519,84.3384,84.5509,62500.0
2015-03-03 09:35:00,95.5,95.78,95.49,95.64,17600.0,84.5597,84.8077,84.5509,84.6837,17600.0
2015-03-03 09:40:00,95.64,95.71,95.44,95.62,60900.0,84.6837,84.7457,84.5066,84.666,60900.0
2015-03-03 09:45:00,95.6,95.68,95.42,95.46,50000.0,84.6483,84.7191,84.4889,84.5243,50000.0
2015-03-03 09:50:00,95.38,95.42,94.9,94.96,21100.0,84.4535,84.4889,84.0285,84.0816,21100.0
2015-03-03 09:55:00,94.99,95.05,94.74,94.8,6000.0,84.1082,84.1613,83.8868,83.9399,6000.0
2015-03-03 10:00:00,94.79,95.11,94.78,95.04,11100.0,83.9311,84.2144,83.9222,84.1524,11100.0
2015-03-03 10:05:00,95.05,95.06,94.72,94.79,30100.0,84.1613,84.1701,83.8691,83.9311,30100.0
2015-03-03 10:10:00,94.72,95.05,94.69,95.0,15300.0,83.8691,84.1613,83.8425,84.117,15300.0
2015-03-03 10:15:00,94.98,95.02,94.9,94.95,11200.0,84.0993,84.1347,84.0285,84.0727,11200.0
2015-03-03 10:20:00,94.96,95.0,94.94,94.98,19200.0,84.0816,84.117,84.0639,84.0993,19200.0
2015-03-03 10:25:00,94.97,94.98,94.84,94.93,16000.0,84.0905,84.0993,83.9754,84.055,16000.0
2015-03-03 10:30:00,94.95,95.1,94.93,94.96,32200.0,84.0727,84.2056,84.055,84.0816,32200.0
2015-03-03 10:35:00,94.97,95.02,94.87,94.89,19500.0,84.0905,84.1347,84.0019,84.0196,19500.0
2015-03-03 10:40:00,94.89,94.9,94.82,94.88,27300.0,84.0196,84.0285,83.9576,84.0108,27300.0
2015-03-03 10:45:00,94.88,94.92,94.83,94.86,9600.0,84.0108,84.0462,83.9665,83.9931,9600.0
2015-03-03 10:50:00,94.86,94.88,94.74,94.75,10600.0,83.9931,84.0108,83.8868,83.8957,10600.0
2015-03-03 10:55:00,94.76,94.89,94.73,94.73,39400.0,83.9045,84.0196,83.878,83.878,39400.0
2015-03-03 11:00:00,94.73,94.81,94.59,94.59,21000.0,83.878,83.9488,83.754,83.754,21000.0
2015-03-03 11:05:00,94.6,94.62,94.45,94.48,16700.0,83.7628,83.7806,83.63,83.6566,16700.0
2015-03-03 11:10:00,94.48,94.48,94.35,94.36,18100.0,83.6566,83.6566,83.5415,83.5503,18100.0
2015-03-03 11:15:00,94.39,94.51,94.39,94.44,11500.0,83.5769,83.6832,83.5769,83.6212,11500.0
2015-03-03 11:20:00,94.48,94.69,94.46,94.65,18400.0,83.6566,83.8425,83.6389,83.8071,18400.0
2015-03-03 11:25:00,94.67,94.72,94.58,94.58,10100.0,83.8248,83.8691,83.7451,83.7451,10100.0
2015-03-03 11:30:00,94.59,94.6,94.2,94.2,18000.0,83.754,83.7628,83.4087,83.4087,18000.0
2015-03-03 11:35:00,94.25,94.26,94.18,94.2,7500.0,83.4529,83.4618,83.391,83.4087,7500.0
2015-03-03 11:40:00,94.21,94.21,94.02,94.08,12300.0,83.4175,83.4175,83.2493,83.3024,12300.0
2015-03-03 11:45:00,94.1,94.11,93.97,94.06,16100.0,83.3201,83.329,83.205,83.2847,16100.0
2015-03-03 11:50:00,94.06,94.13,94.04,94.09,16000.0,83.2847,83.3467,83.267,83.3113,16000.0
2015-03-03 11:55:00,94.1,94.14,93.97,93.99,17500.0,83.3201,83.3555,83.205,83.2227,17500.0
2015-03-03 12:00:00,94.01,94.03,93.79,93.81,9900.0,83.2404,83.2581,83.0456,83.0633,9900.0
2015-03-03 12:05:00,93.81,93.9,93.79,93.81,23700.0,83.0633,83.143,83.0456,83.0633,23700.0
2015-03-03 12:10:00,93.81,93.84,93.76,93.8,9300.0,83.0633,83.0899,83.0191,83.0545,9300.0
2015-03-03 12:15:00,93.8,93.8,93.76,93.79,5100.0,83.0545,83.0545,83.0191,83.0456,5100.0
2015-03-03 12:20:00,93.77,93.81,93.73,93.73,15000.0,83.0279,83.0633,82.9925,82.9925,15000.0
2015-03-03 12:25:00,93.72,93.72,93.57,93.62,23800.0,82.9837,82.9837,82.8508,82.8951,23800.0
2015-03-03 12:30:00,93.63,93.64,93.55,93.6,8500.0,82.904,82.9128,82.8331,82.8774,8500.0
2015-03-03 12:35:00,93.6,93.69,93.59,93.65,20300.0,82.8774,82.9571,82.8685,82.9217,20300.0
2015-03-03 12:40:00,93.66,93.68,93.59,93.59,8800.0,82.9305,82.9482,82.8685,82.8685,8800.0
2015-03-03 12:45:00,93.58,93.6,93.5,93.52,11400.0,82.8597,82.8774,82.7889,82.8066,11400.0
2015-03-03 12:50:00,93.53,93.59,93.52,93.56,8600.0,82.8154,82.8685,82.8066,82.842,8600.0
2015-03-03 12:55:00,93.56,93.58,93.5,93.53,53600.0,82.842,82.8597,82.7889,82.8154,53600.0
2015-03-03 13:00:00,93.52,93.55,93.22,93.26,115300.0,82.8066,82.8331,82.5409,82.5764,115300.0
2015-03-03 13:05:00,93.28,93.31,93.03,93.15,144000.0,82.5941,82.6206,82.3727,82.479,144000.0
2015-03-03 13:10:00,93.16,93.2,93.01,93.18,56700.0,82.4878,82.5232,82.355,82.5055,56700.0
2015-03-03 13:15:00,93.16,93.26,93.15,93.23,50100.0,82.4878,82.5764,82.479,82.5498,50100.0
2015-03-03 13:20:00,93.24,93.37,93.24,93.35,21300.0,82.5586,82.6738,82.5586,82.656,21300.0
2015-03-03 13:25:00,93.37,93.44,93.34,93.4,10200.0,82.6738,82.7357,82.6472,82.7003,10200.0
2015-03-03 13:30:00,93.4,93.46,93.29,93.33,23400.0,82.7003,82.7534,82.6029,82.6383,23400.0
2015-03-03 13:35:00,93.33,93.36,93.28,93.35,35700.0,82.6383,82.6649,82.5941,82.656,35700.0
2015-03-03 13:40:00,93.34,93.34,93.01,93.04,100100.0,82.6472,82.6472,82.355,82.3816,100100.0
2015-03-03 13:45:00,93.04,93.07,92.85,92.85,68900.0,82.3816,82.4081,82.2133,82.2133,68900.0
2015-03-03 13:50:00,92.87,92.91,92.73,92.8,74100.0,82.231,82.2664,82.1071,82.169,74100.0
2015-03-03 13:55:00,92.8,92.8,92.67,92.75,27200.0,82.169,82.169,82.0539,82.1248,27200.0
2015-03-03 14:00:00,92.75,92.81,92.72,92.74,52000.0,82.1248,82.1779,82.0982,82.1159,52000.0
2015-03-03 14:05:00,92.73,92.88,92.72,92.87,20500.0,82.1071,82.2399,82.0982,82.231,20500.0
2015-03-03 14:10:00,92.87,92.9,92.8,92.8,34300.0,82.231,82.2576,82.169,82.169,34300.0
2015-03-03 14:15:00,92.81,92.92,92.73,92.91,63900.0,82.1779,82.2753,82.1071,82.2664,63900.0
2015-03-03 14:20:00,92.91,93.07,92.88,93.07,29400.0,82.2664,82.4081,82.2399,82.4081,29400.0
2015-03-03 14:25:00,93.05,93.05,92.95,92.99,25000.0,82.3904,82.3904,82.3019,82.3373,25000.0
2015-03-03 14:30:00,93.0,93.0,92.86,92.86,23200.0,82.3461,82.3461,82.2222,82.2222,23200.0
2015-03-03 14:35:00,92.85,92.85,92.65,92.66,30800.0,82.2133,82.2133,82.0362,82.0451,30800.0
2015-03-03 14:40:00,92.65,92.66,92.23,92.3,146600.0,82.0362,82.0451,81.6643,81.7263,146600.0
2015-03-03 14:45:00,92.29,92.54,92.25,92.49,47100.0,81.7175,81.9388,81.6821,81.8946,47100.0
2015-03-03 14:50:00,92.5,92.6,92.42,92.52,25500.0,81.9034,81.992,81.8326,81.9211,25500.0
2015-03-03 14:55:00,92.53,92.57,92.33,92.54,48500.0,81.93,81.9654,81.7529,81.9388,48500.0
2015-03-03 15:00:00,92.53,92.61,92.46,92.56,26700.0,81.93,82.0008,81.868,81.9565,26700.0
2015-03-03 15:05:00,92.57,92.64,92.51,92.64,21200.0,81.9654,82.0274,81.9123,82.0274,21200.0
2015-03-03 15:10:00,92.65,92.74,92.65,92.69,19300.0,82.0362,82.1159,82.0362,82.0716,19300.0
2015-03-03 15:15:00,92.68,92.73,92.64,92.71,36700.0,82.0628,82.1071,82.0274,82.0894,36700.0
2015-03-03 15:20:00,92.71,92.76,92.68,92.74,23500.0,82.0894,82.1336,82.0628,82.1159,23500.0
2015-03-03 15:25:00,92.74,92.79,92.7,92.75,22800.0,82.1159,82.1602,82.0805,82.1248,22800.0
2015-03-03 15:30:00,92.76,92.78,92.66,92.72,24700.0,82.1336,82.1513,82.0451,82.0982,24700.0
2015-03-03 15:35:00,92.72,92.72,92.61,92.61,27200.0,82.0982,82.0982,82.0008,82.0008,27200.0
2015-03-03 15:40:00,92.62,92.64,92.41,92.48,39000.0,82.0097,82.0274,81.8237,81.8857,39000.0
2015-03-03 15:45:00,92.48,92.49,92.38,92.47,58400.0,81.8857,81.8946,81.7972,81.8769,58400.0
2015-03-03 15:50:00,92.49,92.57,92.48,92.55,66100.0,81.8946,81.9654,81.8857,81.9477,66100.0
2015-03-03 15:55:00,92.55,92.56,92.43,92.44,124700.0,81.9477,81.9565,81.8414,81.8503,124700.0
2015-03-04 09:30:00,92.35,92.38,91.78,92.01,38300.0,81.7706,81.7972,81.2659,81.4695,38300.0
2015-03-04 09:35:00,92.01,92.05,91.7,91.73,23500.0,81.4695,81.505,81.1951,81.2216,23500.0
2015-03-04 09:40:00,91.72,92.12,91.72,92.03,27000.0,81.2128,81.5669,81.2128,81.4873,27000.0
2015-03-04 09:45:00,92.1,92.25,92.09,92.13,49000.0,81.5492,81.6821,81.5404,81.5758,49000.0
2015-03-04 09:50:00,92.13,92.28,91.97,92.25,20400.0,81.5758,81.7086,81.4341,81.6821,20400.0
2015-03-04 09:55:00,92.23,92.35,92.07,92.11,30100.0,81.6643,81.7706,81.5227,81.5581,30100.0
2015-03-04 10:00:00,92.09,92.11,91.91,91.98,15900.0,81.5404,81.5581,81.381,81.443,15900.0
2015-03-04 10:05:00,91.97,92.0,91.73,91.73,20200.0,81.4341,81.4607,81.2216,81.2216,20200.0
2015-03-04 10:10:00,91.74,91.86,91.67,91.77,20000.0,81.2305,81.3367,81.1685,81.257,20000.0
2015-03-04 10:15:00,91.75,91.92,91.62,91.63,36600.0,81.2393,81.3899,81.1242,81.1331,36600.0
2015-03-04 10:20:00,91.63,91.65,91.55,91.65,25400.0,81.1331,81.1508,81.0622,81.1508,25400.0
2015-03-04 10:25:00,91.65,91.78,91.62,91.78,10400.0,81.1508,81.2659,81.1242,81.2659,10400.0
2015-03-04 10:30:00,91.76,92.05,91.72,92.05,15900.0,81.2482,81.505,81.2128,81.505,15900.0
2015-03-04 10:35:00,92.06,92.2,92.05,92.17,43100.0,81.5138,81.6378,81.505,81.6112,43100.0
2015-03-04 10:40:00,92.15,92.25,92.03,92.25,22400.0,81.5935,81.6821,81.4873,81.6821,22400.0
2015-03-04 10:45:00,92.25,92.4,92.22,92.36,51800.0,81.6821,81.8149,81.6555,81.7795,51800.0
2015-03-04 10:50:00,92.36,92.37,92.29,92.34,39900.0,81.7795,81.7883,81.7175,81.7617,39900.0
2015-03-04 10:55:00,92.33,92.36,92.21,92.27,35500.0,81.7529,81.7795,81.6466,81.6998,35500.0
2015-03-04 11:00:00,92.29,92.53,92.29,92.44,32500.0,81.7175,81.93,81.7175,81.8503,32500.0
2015-03-04 11:05:00,92.45,92.68,92.42,92.68,27500.0,81.8591,82.0628,81.8326,82.0628,27500.0
2015-03-04 11:10:00,92.68,92.73,92.6,92.66,12200.0,82.0628,82.1071,81.992,82.0451,12200.0
2015-03-04 11:15:00,92.68,92.69,92.56,92.63,22500.0,82.0628,82.0716,81.9565,82.0185,22500.0
2015-03-04 11:20:00,92.62,92.85,92.57,92.82,21500.0,82.0097,82.2133,81.9654,82.1868,21500.0
2015-03-04 11:25:00,92.86,92.94,92.8,92.81,11400.0,82.2222,82.293,82.169,82.1779,11400.0
2015-03-04 11:30:00,92.81,92.92,92.71,92.92,12800.0,82.1779,82.2753,82.0894,82.2753,12800.0
2015-03-04 11:35:00,92.91,93.03,92.91,92.93,9600.0,82.2664,82.3727,82.2664,82.2842,9600.0
2015-03-04 11:40:00,92.91,92.93,92.74,92.76,11400.0,82.2664,82.2842,82.1159,82.1336,11400.0
2015-03-04 11:45:00,92.76,92.76,92.63,92.74,12400.0,82.1336,82.1336,82.0185,82.1159,12400.0
2015-03-04 11:50:00,92.73,92.73,92.59,92.61,9100.0,82.1071,82.1071,81.9831,82.0008,9100.0
2015-03-04 11:55:00,92.6,92.68,92.6,92.67,10000.0,81.992,82.0628,81.992,82.0539,10000.0
2015-03-04 12:00:00,92.66,92.78,92.57,92.77,11800.0,82.0451,82.1513,81.9654,82.1425,11800.0
2015-03-04 12:05:00,92.8,92.81,92.7,92.81,8000.0,82.169,82.1779,82.0805,82.1779,8000.0
2015-03-04 12:10:00,92.81,92.82,92.76,92.79,16500.0,82.1779,82.1868,82.1336,82.1602,16500.0
2015-03-04 12:15:00,92.8,92.81,92.72,92.75,8400.0,82.169,82.1779,82.0982,82.1248,8400.0
2015-03-04 12:20:00,92.75,92.81,92.7,92.71,9700.0,82.1248,82.1779,82.0805,82.0894,9700.0
2015-03-04 12:25:00,92.71,92.73,92.62,92.62,7300.0,82.0894,82.1071,82.0097,82.0097,7300.0
2015-03-04 12:30:00,92.64,92.66,92.52,92.53,5800.0,82.0274,82.0451,81.9211,81.93,5800.0
2015-03-04 12:35:00,92.52,92.66,92.52,92.64,8700.0,81.9211,82.0451,81.9211,82.0274,8700.0
2015-03-04 12:40:00,92.63,92.84,92.63,92.79,8100.0,82.0185,82.2045,82.0185,82.1602,8100.0
2015-03-04 12:45:00,92.79,92.79,92.7,92.72,8600.0,82.1602,82.1602,82.0805,82.0982,8600.0
2015-03-04 12:50:00,92.71,92.73,92.65,92.65,8500.0,82.0894,82.1071,82.0362,82.0362,8500.0
2015-03-04 12:55:00,92.66,92.66,92.57,92.59,6600.0,82.0451,82.0451,81.9654,81.9831,6600.0
2015-03-04 13:00:00,92.6,92.64,92.59,92.61,6800.0,81.992,82.0274,81.9831,82.0008,6800.0
2015-03-04 13:05:00,92.64,92.72,92.64,92.7,7000.0,82.0274,82.0982,82.0274,82.0805,7000.0
2015-03-04 13:10:00,92.7,92.72,92.66,92.7,10000.0,82.0805,82.0982,82.0451,82.0805,10000.0
2015-03-04 13:15:00,92.71,92.76,92.69,92.71,10800.0,82.0894,82.1336,82.0716,82.0894,10800.0
2015-03-04 13:20:00,92.7,92.76,92.69,92.73,12500.0,82.0805,82.1336,82.0716,82.1071,12500.0
2015-03-04 13:25:00,92.72,92.8,92.72,92.79,5500.0,82.0982,82.169,82.0982,82.1602,5500.0
2015-03-04 13:30:00,92.79,92.85,92.79,92.85,5000.0,82.1602,82.2133,82.1602,82.2133,5000.0
2015-03-04 13:35:00,92.83,92.93,92.83,92.91,7700.0,82.1956,82.2842,82.1956,82.2664,7700.0
2015-03-04 13:40:00,92.92,92.95,92.84,92.84,5400.0,82.2753,82.3019,82.2045,82.2045,5400.0
2015-03-04 13:45:00,92.83,92.84,92.76,92.82,4800.0,82.1956,82.2045,82.1336,82.1868,4800.0
2015-03-04 13:50:00,92.8,92.85,92.78,92.79,5400.0,82.169,82.2133,82.1513,82.1602,5400.0
2015-03-04 13:55:00,92.77,92.77,92.69,92.71,6900.0,82.1425,82.1425,82.0716,82.0894,6900.0
2015-03-04 14:00:00,92.7,92.83,92.7,92.82,8100.0,82.0805,82.1956,82.0805,82.1868,8100.0
2015-03-04 14:05:00,92.81,92.82,92.74,92.78,6500.0,82.1779,82.1868,82.1159,82.1513,6500.0
2015-03-04 14:10:00,92.77,92.77,92.59,92.59,11500.0,82.1425,82.1425,81.9831,81.9831,11500.0
2015-03-04 14:15:00,92.59,92.68,92.59,92.62,11300.0,81.9831,82.0628,81.9831,82.0097,11300.0
2015-03-04 14:20:00,92.61,92.63,92.55,92.6,10900.0,82.0008,82.0185,81.9477,81.992,10900.0
2015-03-04 14:25:00,92.59,92.62,92.52,92.52,9800.0,81.9831,82.0097,81.9211,81.9211,9800.0
2015-03-04 14:30:00,92.53,92.6,92.51,92.59,15000.0,81.93,81.992,81.9123,81.9831,15000.0
2015-03-04 14:35:00,92.59,92.61,92.54,92.56,14800.0,81.9831,82.0008,81.9388,81.9565,14800.0
2015-03-04 14:40:00,92.56,92.61,92.54,92.57,13000.0,81.9565,82.0008,81.9388,81.9654,13000.0
2015-03-04 14:45:00,92.56,92.61,92.56,92.57,10100.0,81.9565,82.0008,81.9565,81.9654,10100.0
2015-03-04 14:50:00,92.57,92.61,92.55,92.57,5000.0,81.9654,82.0008,81.9477,81.9654,5000.0
2015-03-04 14:55:00,92.58,92.61,92.56,92.57,8100.0,81.9743,82.0008,81.9565,81.9654,8100.0
2015-03-04 15:00:00,92.57,92.58,92.49,92.49,14000.0,81.9654,81.9743,81.8946,81.8946,14000.0
2015-03-04 15:05:00,92.49,92.5,92.37,92.48,13100.0,81.8946,81.9034,81.7883,81.8857,13100.0
2015-03-04 15:10:00,92.49,92.52,92.41,92.43,12800.0,81.8946,81.9211,81.8237,81.8414,12800.0
2015-03-04 15:15:00,92.43,92.43,92.36,92.37,13800.0,81.8414,81.8414,81.7795,81.7883,13800.0
2015-03-04 15:20:00,92.36,92.36,92.29,92.36,14500.0,81.7795,81.7795,81.7175,81.7795,14500.0
2015-03-04 15:25:00,92.36,92.36,92.29,92.3,18500.0,81.7795,81.7795,81.7175,81.7263,18500.0
2015-03-04 15:30:00,92.31,92.44,92.31,92.39,19000.0,81.7352,81.8503,81.7352,81.806,19000.0
2015-03-04 15:35:00,92.39,92.42,92.36,92.36,23100.0,81.806,81.8326,81.7795,81.7795,23100.0
2015-03-04 15:40:00,92.36,92.36,92.28,92.35,25900.0,81.7795,81.7795,81.7086,81.7706,25900.0
2015-03-04 15:45:00,92.36,92.48,92.35,92.48,18000.0,81.7795,81.8857,81.7706,81.8857,18000.0
2015-03-04 15:50:00,92.48,92.48,92.4,92.41,42300.0,81.8857,81.8857,81.8149,81.8237,42300.0
2015-03-04 15:55:00,92.4,92.41,92.36,92.36,85800.0,81.8149,81.8237,81.7795,81.7795,85800.0
2015-03-05 09:30:00,92.35,92.75,92.35,92.68,45600.0,81.7706,82.1248,81.7706,82.0628,45600.0
2015-03-05 09:35:00,92.68,92.77,92.45,92.59,22600.0,82.0628,82.1425,81.8591,81.9831,22600.0
2015-03-05 09:40:00,92.58,92.72,92.58,92.66,11300.0,81.9743,82.0982,81.9743,82.0451,11300.0
2015-03-05 09:45:00,92.64,92.77,92.56,92.75,8300.0,82.0274,82.1425,81.9565,82.1248,8300.0
2015-03-05 09:50:00,92.76,93.03,92.76,92.98,7400.0,82.1336,82.3727,82.1336,82.3284,7400.0
2015-03-05 09:55:00,93.05,93.05,92.91,92.93,5400.0,82.3904,82.3904,82.2664,82.2842,5400.0
2015-03-05 10:00:00,92.92,92.92,92.74,92.77,13600.0,82.2753,82.2753,82.1159,82.1425,13600.0
2015-03-05 10:05:00,92.77,92.89,92.76,92.86,6800.0,82.1425,82.2487,82.1336,82.2222,6800.0
2015-03-05 10:10:00,92.86,92.91,92.83,92.83,10500.0,82.2222,82.2664,82.1956,82.1956,10500.0
2015-03-05 10:15:00,92.85,92.92,92.8,92.8,22200.0,82.2133,82.2753,82.169,82.169,22200.0
2015-03-05 10:20:00,92.8,92.86,92.72,92.81,34200.0,82.169,82.2222,82.0982,82.1779,34200.0
2015-03-05 10:25:00,92.83,92.84,92.71,92.75,47900.0,82.1956,82.2045,82.0894,82.1248,47900.0
2015-03-05 10:30:00,92.76,92.8,92.66,92.8,50400.0,82.1336,82.169,82.0451,82.169,50400.0
2015-03-05 10:35:00,92.78,92.81,92.68,92.7,19600.0,82.1513,82.1779,82.0628,82.0805,19600.0
2015-03-05 10:40:00,92.7,92.7,92.61,92.61,7300.0,82.0805,82.0805,82.0008,82.0008,7300.0
2015-03-05 10:45:00,92.62,92.67,92.54,92.61,10200.0,82.0097,82.0539,81.9388,82.0008,10200.0
2015-03-05 10:50:00,92.62,92.64,92.51,92.57,27900.0,82.0097,82.0274,81.9123,81.9654,27900.0
2015-03-05 10:55:00,92.57,92.58,92.44,92.47,30000.0,81.9654,81.9743,81.8503,81.8769,30000.0
2015-03-05 11:00:00,92.48,92.55,92.42,92.44,31300.0,81.8857,81.9477,81.8326,81.8503,31300.0
2015-03-05 11:05:00,92.46,92.56,92.46,92.52,14700.0,81.868,81.9565,81.868,81.9211,14700.0
2015-03-05 11:10:00,92.52,92.54,92.44,92.52,13100.0,81.9211,81.9388,81.8503,81.9211,13100.0
2015-03-05 11:15:00,92.52,92.53,92.44,92.52,18700.0,81.9211,81.93,81.8503,81.9211,18700.0
2015-03-05 11:20:00,92.52,92.53,92.46,92.5,11800.0,81.9211,81.93,81.868,81.9034,11800.0
2015-03-05 11:25:00,92.48,92.48,92.39,92.42,10300.0,81.8857,81.8857,81.806,81.8326,10300.0
2015-03-05 11:30:00,92.45,92.49,92.42,92.45,9100.0,81.8591,81.8946,81.8326,81.8591,9100.0
2015-03-05 11:35:00,92.45,92.46,92.36,92.4,12800.0,81.8591,81.868,81.7795,81.8149,12800.0
2015-03-05 11:40:00,92.4,92.47,92.36,92.39,15000.0,81.8149,81.8769,81.7795,81.806,15000.0
2015-03-05 11:45:00,92.37,92.52,92.37,92.49,7600.0,81.7883,81.9211,81.7883,81.8946,7600.0
2015-03-05 11:50:00,92.47,92.59,92.47,92.59,6800.0,81.8769,81.9831,81.8769,81.9831,6800.0
2015-03-05 11:55:00,92.57,92.61,92.55,92.56,19000.0,81.9654,82.0008,81.9477,81.9565,19000.0
2015-03-05 12:00:00,92.56,92.63,92.55,92.63,26700.0,81.9565,82.0185,81.9477,82.0185,26700.0
2015-03-05 12:05:00,92.63,92.65,92.56,92.6,16400.0,82.0185,82.0362,81.9565,81.992,16400.0
2015-03-05 12:10:00,92.59,92.64,92.57,92.59,15700.0,81.9831,82.0274,81.9654,81.9831,15700.0
2015-03-05 12:15:00,92.57,92.66,92.57,92.63,8700.0,81.9654,82.0451,81.9654,82.0185,8700.0
2015-03-05 12:20:00,92.62,92.65,92.55,92.65,7700.0,82.0097,82.0362,81.9477,82.0362,7700.0
2015-03-05 12:25:00,92.65,92.66,92.59,92.59,6700.0,82.0362,82.0451,81.9831,81.9831,6700.0
2015-03-05 12:30:00,92.59,92.67,92.59,92.62,7200.0,81.9831,82.0539,81.9831,82.0097,7200.0
2015-03-05 12:35:00,92.62,92.65,92.59,92.64,4000.0,82.0097,82.0362,81.9831,82.0274,4000.0
2015-03-05 12:40:00,92.64,92.65,92.57,92.64,6900.0,82.0274,82.0362,81.9654,82.0274,6900.0
2015-03-05 12:45:00,92.63,92.64,92.55,92.58,9400.0,82.0185,82.0274,81.9477,81.9743,9400.0
2015-03-05 12:50:00,92.55,92.55,92.43,92.43,12500.0,81.9477,81.9477,81.8414,81.8414,12500.0
2015-03-05 12:55:00,92.42,92.46,92.34,92.46,6100.0,81.8326,81.868,81.7617,81.868,6100.0
2015-03-05 13:00:00,92.45,92.59,92.43,92.59,5600.0,81.8591,81.9831,81.8414,81.9831,5600.0
2015-03-05 13:05:00,92.59,92.62,92.51,92.51,5600.0,81.9831,82.0097,81.9123,81.9123,5600.0
2015-03-05 13:10:00,92.49,92.57,92.47,92.52,9200.0,81.8946,81.9654,81.8769,81.9211,9200.0
2015-03-05 13:15:00,92.51,92.6,92.51,92.54,5600.0,81.9123,81.992,81.9123,81.9388,5600.0
2015-03-05 13:20:00,92.54,92.59,92.45,92.59,3400.0,81.9388,81.9831,81.8591,81.9831,3400.0
2015-03-05 13:25:00,92.59,92.67,92.59,92.62,9300.0,81.9831,82.0539,81.9831,82.0097,9300.0
2015-03-05 13:30:00,92.64,92.67,92.61,92.66,5800.0,82.0274,82.0539,82.0008,82.0451,5800.0
2015-03-05 13:35:00,92.64,92.72,92.62,92.67,18300.0,82.0274,82.0982,82.0097,82.0539,18300.0
2015-03-05 13:40:00,92.66,92.74,92.64,92.69,24900.0,82.0451,82.1159,82.0274,82.0716,24900.0
2015-03-05 13:45:00,92.7,92.78,92.7,92.74,3700.0,82.0805,82.1513,82.0805,82.1159,3700.0
2015-03-05 13:50:00,92.74,92.79,92.69,92.78,10200.0,82.1159,82.1602,82.0716,82.1513,10200.0
2015-03-05 13:55:00,92.79,92.9,92.77,92.88,31200.0,82.1602,82.2576,82.1425,82.2399,31200.0
2015-03-05 14:00:00,92.87,92.97,92.87,92.93,20000.0,82.231,82.3196,82.231,82.2842,20000.0
2015-03-05 14:05:00,92.95,92.98,92.91,92.98,10400.0,82.3019,82.3284,82.2664,82.3284,10400.0
2015-03-05 14:10:00,92.97,92.97,92.95,92.95,7500.0,82.3196,82.3196,82.3019,82.3019,7500.0
2015-03-05 14:15:00,92.95,93.04,92.95,93.03,13700.0,82.3019,82.3816,82.3019,82.3727,13700.0
2015-03-05 14:20:00,93.04,93.09,93.04,93.06,13600.0,82.3816,82.4258,82.3816,82.3993,13600.0
2015-03-05 14:25:00,93.05,93.05,92.93,92.95,12500.0,82.3904,82.3904,82.2842,82.3019,12500.0
2015-03-05 14:30:00,92.96,92.96,92.91,92.91,5600.0,82.3107,82.3107,82.2664,82.2664,5600.0
2015-03-05 14:35:00,92.9,92.9,92.84,92.86,2900.0,82.2576,82.2576,82.2045,82.2222,2900.0
2015-03-05 14:40:00,92.86,92.93,92.84,92.9,8000.0,82.2222,82.2842,82.2045,82.2576,8000.0
2015-03-05 14:45:00,92.9,92.92,92.89,92.89,4400.0,82.2576,82.2753,82.2487,82.2487,4400.0
2015-03-05 14:50:00,92.89,93.05,92.88,93.04,8000.0,82.2487,82.3904,82.2399,82.3816,8000.0
2015-03-05 14:55:00,93.05,93.07,92.99,92.99,8300.0,82.3904,82.4081,82.3373,82.3373,8300.0
2015-03-05 15:00:00,92.97,92.98,92.88,92.9,8900.0,82.3196,82.3284,82.2399,82.2576,8900.0
2015-03-05 15:05:00,92.89,92.92,92.84,92.86,10400.0,82.2487,82.2753,82.2045,82.2222,10400.0
2015-03-05 15:10:00,92.85,92.91,92.76,92.76,30300.0,82.2133,82.2664,82.1336,82.1336,30300.0
2015-03-05 15:15:00,92.75,92.93,92.74,92.92,20400.0,82.1248,82.2842,82.1159,82.2753,20400.0
2015-03-05 15:20:00,92.91,92.99,92.91,92.97,13100.0,82.2664,82.3373,82.2664,82.3196,13100.0
2015-03-05 15:25:00,92.97,93.08,92.97,93.07,12200.0,82.3196,82.417,82.3196,82.4081,12200.0
2015-03-05 15:30:00,93.07,93.07,92.9,92.97,17700.0,82.4081,82.4081,82.2576,82.3196,17700.0
2015-03-05 15:35:00,92.97,93.05,92.97,93.04,11400.0,82.3196,82.3904,82.3196,82.3816,11400.0
2015-03-05 15:40:00,93.05,93.1,93.04,93.06,16100.0,82.3904,82.4347,82.3816,82.3993,16100.0
2015-03-05 15:45:00,93.07,93.1,93.0,93.06,26900.0,82.4081,82.4347,82.3461,82.3993,26900.0
2015-03-05 15:50:00,93.06,93.12,93.05,93.09,30100.0,82.3993,82.4524,82.3904,82.4258,30100.0
2015-03-05 15:55:00,93.09,93.13,92.97,92.97,100900.0,82.4258,82.4612,82.3196,82.3196,100900.0
2015-03-06 09:30:00,92.5,92.5,91.91,92.03,46300.0,81.9034,81.9034,81.381,81.4873,46300.0
2015-03-06 09:35:00,92.07,92.26,91.84,92.18,10500.0,81.5227,81.6909,81.319,81.6201,10500.0
2015-03-06 09:40:00,92.13,92.2,91.89,91.89,16400.0,81.5758,81.6378,81.3633,81.3633,16400.0
2015-03-06 09:45:00,91.91,91.95,91.71,91.9,17900.0,81.381,81.4164,81.2039,81.3722,17900.0
2015-03-06 09:50:00,91.86,91.98,91.76,91.98,7900.0,81.3367,81.443,81.2482,81.443,7900.0
2015-03-06 09:55:00,92.0,92.11,91.96,91.97,5700.0,81.4607,81.5581,81.4253,81.4341,5700.0
2015-03-06 10:00:00,91.99,92.11,91.95,92.02,5900.0,81.4518,81.5581,81.4164,81.4784,5900.0
2015-03-06 10:05:00,91.99,92.17,91.96,92.0,29300.0,81.4518,81.6112,81.4253,81.4607,29300.0
2015-03-06 10:10:00,91.98,92.02,91.78,91.78,17800.0,81.443,81.4784,81.2659,81.2659,17800.0
2015-03-06 10:15:00,91.76,91.84,91.75,91.8,7800.0,81.2482,81.319,81.2393,81.2836,7800.0
2015-03-06 10:20:00,91.75,91.87,91.66,91.82,16500.0,81.2393,81.3456,81.1596,81.3013,16500.0
2015-03-06 10:25:00,91.87,91.99,91.83,91.94,12300.0,81.3456,81.4518,81.3102,81.4076,12300.0
2015-03-06 10:30:00,91.93,91.93,91.82,91.87,8900.0,81.3987,81.3987,81.3013,81.3456,8900.0
2015-03-06 10:35:00,91.87,91.87,91.7,91.74,14800.0,81.3456,81.3456,81.1951,81.2305,14800.0
2015-03-06 10:40:00,91.74,91.74,91.53,91.55,18900.0,81.2305,81.2305,81.0445,81.0622,18900.0
2015-03-06 10:45:00,91.58,91.66,91.5,91.54,27600.0,81.0888,81.1596,81.018,81.0534,27600.0
2015-03-06 10:50:00,91.51,91.52,91.3,91.32,33800.0,81.0268,81.0357,80.8409,80.8586,33800.0
2015-03-06 10:55:00,91.32,91.49,91.32,91.49,15100.0,80.8586,81.0091,80.8586,81.0091,15100.0
2015-03-06 11:00:00,91.48,91.61,91.48,91.53,33300.0,81.0003,81.1154,81.0003,81.0445,33300.0
2015-03-06 11:05:00,91.53,91.53,91.35,91.38,48600.0,81.0445,81.0445,80.8852,80.9117,48600.0
2015-03-06 11:10:00,91.36,91.36,91.12,91.13,41300.0,80.894,80.894,80.6815,80.6904,41300.0
2015-03-06 11:15:00,91.11,91.16,90.9,90.93,34500.0,80.6727,80.7169,80.4867,80.5133,34500.0
2015-03-06 11:20:00,90.94,90.94,90.7,90.79,40900.0,80.5221,80.5221,80.3096,80.3893,40900.0
2015-03-06 11:25:00,90.78,90.78,90.53,90.76,52500.0,80.3805,80.3805,80.1591,80.3627,52500.0
2015-03-06 11:30:00,90.76,90.76,90.6,90.63,23300.0,80.3627,80.3627,80.2211,80.2476,23300.0
2015-03-06 11:35:00,90.63,90.7,90.46,90.48,18300.0,80.2476,80.3096,80.0971,80.1148,18300.0
2015-03-06 11:40:00,90.5,90.53,90.41,90.47,32900.0,80.1325,80.1591,80.0528,80.106,32900.0
2015-03-06 11:45:00,90.48,90.48,90.32,90.36,20200.0,80.1148,80.1148,79.9732,80.0086,20200.0
2015-03-06 11:50:00,90.36,90.38,90.27,90.37,25700.0,80.0086,80.0263,79.9289,80.0174,25700.0
2015-03-06 11:55:00,90.37,90.52,90.37,90.49,20600.0,80.0174,80.1502,80.0174,80.1237,20600.0
2015-03-06 12:00:00,90.49,90.84,90.48,90.83,35600.0,80.1237,80.4336,80.1148,80.4247,35600.0
2015-03-06 12:05:00,90.84,90.9,90.81,90.83,10500.0,80.4336,80.4867,80.407,80.4247,10500.0
2015-03-06 12:10:00,90.83,90.85,90.73,90.79,17800.0,80.4247,80.4424,80.3362,80.3893,17800.0
2015-03-06 12:15:00,90.79,90.8,90.6,90.63,9200.0,80.3893,80.3982,80.2211,80.2476,9200.0
2015-03-06 12:20:00,90.6,90.6,90.45,90.48,6200.0,80.2211,80.2211,80.0883,80.1148,6200.0
2015-03-06 12:25:00,90.5,90.52,90.46,90.48,7800.0,80.1325,80.1502,80.0971,80.1148,7800.0
2015-03-06 12:30:00,90.5,90.55,90.4,90.54,9000.0,80.1325,80.1768,80.044,80.1679,9000.0
2015-03-06 12:35:00,90.53,90.68,90.51,90.65,8000.0,80.1591,80.2919,80.1414,80.2653,8000.0
2015-03-06 12:40:00,90.64,90.7,90.63,90.63,6700.0,80.2565,80.3096,80.2476,80.2476,6700.0
2015-03-06 12:45:00,90.67,90.68,90.52,90.61,10100.0,80.2831,80.2919,80.1502,80.2299,10100.0
2015-03-06 12:50:00,90.62,90.62,90.45,90.45,8000.0,80.2388,80.2388,80.0883,80.0883,8000.0
2015-03-06 12:55:00,90.45,90.5,90.31,90.46,7000.0,80.0883,80.1325,79.9643,80.0971,7000.0
2015-03-06 13:00:00,90.49,90.53,90.37,90.45,11400.0,80.1237,80.1591,80.0174,80.0883,11400.0
2015-03-06 13:05:00,90.45,90.54,90.34,90.38,8400.0,80.0883,80.1679,79.9909,80.0263,8400.0
2015-03-06 13:10:00,90.38,90.43,90.26,90.27,24100.0,80.0263,80.0706,79.92,79.9289,24100.0
2015-03-06 13:15:00,90.26,90.27,90.17,90.17,13800.0,79.92,79.9289,79.8403,79.8403,13800.0
2015-03-06 13:20:00,90.19,90.19,90.03,90.05,26000.0,79.858,79.858,79.7164,79.7341,26000.0
2015-03-06 13:25:00,90.06,90.22,89.96,90.22,19900.0,79.7429,79.8846,79.6544,79.8846,19900.0
2015-03-06 13:30:00,90.23,90.27,90.18,90.24,39800.0,79.8935,79.9289,79.8492,79.9023,39800.0
2015-03-06 13:35:00,90.24,90.34,90.23,90.31,15300.0,79.9023,79.9909,79.8935,79.9643,15300.0
2015-03-06 13:40:00,90.3,90.37,90.26,90.32,14300.0,79.9554,80.0174,79.92,79.9732,14300.0
2015-03-06 13:45:00,90.32,90.32,90.23,90.23,18000.0,79.9732,79.9732,79.8935,79.8935,18000.0
2015-03-06 13:50:00,90.24,90.27,90.2,90.2,23700.0,79.9023,79.9289,79.8669,79.8669,23700.0
2015-03-06 13:55:00,90.2,90.2,90.1,90.16,21700.0,79.8669,79.8669,79.7784,79.8315,21700.0
2015-03-06 14:00:00,90.15,90.31,90.14,90.31,13000.0,79.8226,79.9643,79.8138,79.9643,13000.0
2015-03-06 14:05:00,90.32,90.34,90.26,90.26,24600.0,79.9732,79.9909,79.92,79.92,24600.0
2015-03-06 14:10:00,90.26,90.29,90.17,90.22,22600.0,79.92,79.9466,79.8403,79.8846,22600.0
2015-03-06 14:15:00,90.23,90.41,90.21,90.41,20000.0,79.8935,80.0528,79.8758,80.0528,20000.0
2015-03-06 14:20:00,90.39,90.39,90.06,90.2,18800.0,80.0351,80.0351,79.7429,79.8669,18800.0
2015-03-06 14:25:00,90.21,90.26,90.21,90.23,11000.0,79.8758,79.92,79.8758,79.8935,11000.0
2015-03-06 14:30:00,90.23,90.34,90.23,90.31,27400.0,79.8935,79.9909,79.8935,79.9643,27400.0
2015-03-06 14:35:00,90.31,90.33,90.16,90.17,40400.0,79.9643,79.982,79.8315,79.8403,40400.0
2015-03-06 14:40:00,90.16,90.16,90.08,90.1,13500.0,79.8315,79.8315,79.7606,79.7784,13500.0
2015-03-06 14:45:00,90.13,90.17,90.13,90.14,8300.0,79.8049,79.8403,79.8049,79.8138,8300.0
2015-03-06 14:50:00,90.14,90.14,90.02,90.06,32500.0,79.8138,79.8138,79.7075,79.7429,32500.0
2015-03-06 14:55:00,90.05,90.06,90.0,90.01,30900.0,79.7341,79.7429,79.6898,79.6987,30900.0
2015-03-06 15:00:00,90.01,90.25,90.01,90.21,47300.0,79.6987,79.9112,79.6987,79.8758,47300.0
2015-03-06 15:05:00,90.19,90.27,90.19,90.2,13700.0,79.858,79.9289,79.858,79.8669,13700.0
2015-03-06 15:10:00,90.19,90.2,90.12,90.17,27200.0,79.858,79.8669,79.7961,79.8403,27200.0
2015-03-06 15:15:00,90.16,90.19,90.08,90.19,36500.0,79.8315,79.858,79.7606,79.858,36500.0
2015-03-06 15:20:00,90.18,90.22,90.14,90.21,33900.0,79.8492,79.8846,79.8138,79.8758,33900.0
2015-03-06 15:25:00,90.21,90.22,90.02,90.02,25200.0,79.8758,79.8846,79.7075,79.7075,25200.0
2015-03-06 15:30:00,90.02,90.13,89.98,90.05,23600.0,79.7075,79.8049,79.6721,79.7341,23600.0
2015-03-06 15:35:00,90.05,90.1,90.02,90.04,26200.0,79.7341,79.7784,79.7075,79.7252,26200.0
2015-03-06 15:40:00,90.02,90.03,89.9,89.92,26900.0,79.7075,79.7164,79.6013,79.619,26900.0
2015-03-06 15:45:00,89.9,90.0,89.81,89.98,44000.0,79.6013,79.6898,79.5216,79.6721,44000.0
2015-03-06 15:50:00,89.98,90.02,89.95,89.98,57200.0,79.6721,79.7075,79.6455,79.6721,57200.0
2015-03-06 15:55:00,89.98,90.08,89.96,90.08,103900.0,79.6721,79.7606,79.6544,79.7606,103900.0
2015-03-09 09:30:00,90.37,90.55,90.36,90.5,21200.0,80.0174,80.1768,80.0086,80.1325,21200.0
2015-03-09 09:35:00,90.5,90.58,90.41,90.54,31800.0,80.1325,80.2034,80.0528,80.1679,31800.0
2015-03-09 09:40:00,90.59,90.79,90.59,90.72,22000.0,80.2122,80.3893,80.2122,80.3273,22000.0
2015-03-09 09:45:00,90.7,90.75,90.49,90.57,6400.0,80.3096,80.3539,80.1237,80.1945,6400.0
2015-03-09 09:50:00,90.62,90.68,90.55,90.59,9000.0,80.2388,80.2919,80.1768,80.2122,9000.0
2015-03-09 09:55:00,90.6,90.81,90.6,90.76,3300.0,80.2211,80.407,80.2211,80.3627,3300.0
2015-03-09 10:00:00,90.73,90.73,90.59,90.65,4400.0,80.3362,80.3362,80.2122,80.2653,4400.0
2015-03-09 10:05:00,90.68,90.72,90.66,90.68,8700.0,80.2919,80.3273,80.2742,80.2919,8700.0
2015-03-09 10:10:00,90.68,90.74,90.57,90.7,12800.0,80.2919,80.345,80.1945,80.3096,12800.0
2015-03-09 10:15:00,90.67,90.72,90.55,90.55,12700.0,80.2831,80.3273,80.1768,80.1768,12700.0
2015-03-09 10:20:00,90.56,90.68,90.51,90.51,11700.0,80.1857,80.2919,80.1414,80.1414,11700.0
2015-03-09 10:25:00,90.54,90.58,90.49,90.55,8900.0,80.1679,80.2034,80.1237,80.1768,8900.0
2015-03-09 10:30:00,90.55,90.67,90.54,90.65,6700.0,80.1768,80.2831,80.1679,80.2653,6700.0
2015-03-09 10:35:00,90.67,90.69,90.6,90.61,6900.0,80.2831,80.3008,80.2211,80.2299,6900.0
2015-03-09 10:40:00,90.58,90.63,90.53,90.6,5500.0,80.2034,80.2476,80.1591,80.2211,5500.0
2015-03-09 10:45:00,90.59,90.71,90.58,90.69,6300.0,80.2122,80.3185,80.2034,80.3008,6300.0
2015-03-09 10:50:00,90.71,90.73,90.63,90.66,16600.0,80.3185,80.3362,80.2476,80.2742,16600.0
2015-03-09 10:55:00,90.66,90.7,90.58,90.58,6800.0,80.2742,80.3096,80.2034,80.2034,6800.0
2015-03-09 11:00:00,90.6,90.6,90.5,90.53,6600.0,80.2211,80.2211,80.1325,80.1591,6600.0
2015-03-09 11:05:00,90.57,90.7,90.56,90.64,5300.0,80.1945,80.3096,80.1857,80.2565,5300.0
2015-03-09 11:10:00,90.65,90.65,90.55,90.58,5900.0,80.2653,80.2653,80.1768,80.2034,5900.0
2015-03-09 11:15:00,90.58,90.7,90.57,90.62,5700.0,80.2034,80.3096,80.1945,80.2388,5700.0
2015-03-09 11:20:00,90.61,90.61,90.53,90.58,3700.0,80.2299,80.2299,80.1591,80.2034,3700.0
2015-03-09 11:25:00,90.58,90.78,90.58,90.75,8800.0,80.2034,80.3805,80.2034,80.3539,8800.0
2015-03-09 11:30:00,90.75,90.76,90.66,90.66,4800.0,80.3539,80.3627,80.2742,80.2742,4800.0
2015-03-09 11:35:00,90.63,90.64,90.55,90.58,5100.0,80.2476,80.2565,80.1768,80.2034,5100.0
2015-03-09 11:40:00,90.59,90.69,90.59,90.68,6600.0,80.2122,80.3008,80.2122,80.2919,6600.0
2015-03-09 11:45:00,90.66,90.68,90.62,90.63,4600.0,80.2742,80.2919,80.2388,80.2476,4600.0
2015-03-09 11:50:00,90.62,90.66,90.6,90.64,6800.0,80.2388,80.2742,80.2211,80.2565,6800.0
2015-03-09 11:55:00,90.61,90.72,90.6,90.68,10800.0,80.2299,80.3273,80.2211,80.2919,10800.0
2015-03-09 12:00:00,90.69,90.73,90.59,90.61,9500.0,80.3008,80.3362,80.2122,80.2299,9500.0
2015-03-09 12:05:00,90.63,90.63,90.42,90.42,21900.0,80.2476,80.2476,80.0617,80.0617,21900.0
2015-03-09 12:10:00,90.43,90.57,90.42,90.52,7700.0,80.0706,80.1945,80.0617,80.1502,7700.0
2015-03-09 12:15:00,90.53,90.56,90.49,90.55,3200.0,80.1591,80.1857,80.1237,80.1768,3200.0
2015-03-09 12:20:00,90.57,90.62,90.56,90.6,5000.0,80.1945,80.2388,80.1857,80.2211,5000.0
2015-03-09 12:25:00,90.59,90.65,90.59,90.62,7700.0,80.2122,80.2653,80.2122,80.2388,7700.0
2015-03-09 12:30:00,90.61,90.64,90.58,90.62,3800.0,80.2299,80.2565,80.2034,80.2388,3800.0
2015-03-09 12:35:00,90.65,90.72,90.63,90.68,4000.0,80.2653,80.3273,80.2476,80.2919,4000.0
2015-03-09 12:40:00,90.67,90.78,90.66,90.78,4400.0,80.2831,80.3805,80.2742,80.3805,4400.0
2015-03-09 12:45:00,90.76,90.83,90.76,90.81,4600.0,80.3627,80.4247,80.3627,80.407,4600.0
2015-03-09 12:50:00,90.8,90.86,90.79,90.84,3400.0,80.3982,80.4513,80.3893,80.4336,3400.0
2015-03-09 12:55:00,90.84,90.86,90.75,90.75,4500.0,80.4336,80.4513,80.3539,80.3539,4500.0
2015-03-09 13:00:00,90.75,90.8,90.75,90.76,3400.0,80.3539,80.3982,80.3539,80.3627,3400.0
2015-03-09 13:05:00,90.72,90.84,90.71,90.84,4800.0,80.3273,80.4336,80.3185,80.4336,4800.0
2015-03-09 13:10:00,90.83,90.84,90.77,90.77,3300.0,80.4247,80.4336,80.3716,80.3716,3300.0
2015-03-09 13:15:00,90.8,90.82,90.77,90.8,10500.0,80.3982,80.4159,80.3716,80.3982,10500.0
2015-03-09 13:20:00,90.8,90.84,90.79,90.82,3700.0,80.3982,80.4336,80.3893,80.4159,3700.0
2015-03-09 13:25:00,90.81,90.85,90.75,90.84,5700.0,80.407,80.4424,80.3539,80.4336,5700.0
2015-03-09 13:30:00,90.85,90.94,90.85,90.94,3300.0,80.4424,80.5221,80.4424,80.5221,3300.0
2015-03-09 13:35:00,90.94,90.95,90.83,90.84,6200.0,80.5221,80.531,80.4247,80.4336,6200.0
2015-03-09 13:40:00,90.83,90.96,90.83,90.95,4600.0,80.4247,80.5398,80.4247,80.531,4600.0
2015-03-09 13:45:00,90.94,90.99,90.94,90.99,7000.0,80.5221,80.5664,80.5221,80.5664,7000.0
2015-03-09 13:50:00,91.0,91.07,91.0,91.03,6400.0,80.5753,80.6372,80.5753,80.6018,6400.0
2015-03-09 13:55:00,91.03,91.03,91.0,91.03,8600.0,80.6018,80.6018,80.5753,80.6018,8600.0
2015-03-09 14:00:00,91.03,91.09,91.03,91.09,8900.0,80.6018,80.6549,80.6018,80.6549,8900.0
2015-03-09 14:05:00,91.08,91.15,91.08,91.1,16800.0,80.6461,80.7081,80.6461,80.6638,16800.0
2015-03-09 14:10:00,91.09,91.09,91.03,91.03,3900.0,80.6549,80.6549,80.6018,80.6018,3900.0
2015-03-09 14:15:00,91.03,91.06,91.03,91.04,7100.0,80.6018,80.6284,80.6018,80.6107,7100.0
2015-03-09 14:20:00,91.04,91.07,91.01,91.04,9200.0,80.6107,80.6372,80.5841,80.6107,9200.0
2015-03-09 14:25:00,91.03,91.07,91.01,91.05,4700.0,80.6018,80.6372,80.5841,80.6195,4700.0
2015-03-09 14:30:00,91.04,91.04,90.95,90.99,8300.0,80.6107,80.6107,80.531,80.5664,8300.0
2015-03-09 14:35:00,91.01,91.02,90.95,90.99,8800.0,80.5841,80.593,80.531,80.5664,8800.0
2015-03-09 14:40:00,90.98,91.04,90.96,91.03,8700.0,80.5575,80.6107,80.5398,80.6018,8700.0
2015-03-09 14:45:00,91.01,91.13,91.01,91.11,8700.0,80.5841,80.6904,80.5841,80.6727,8700.0
2015-03-09 14:50:00,91.11,91.14,91.11,91.12,4600.0,80.6727,80.6992,80.6727,80.6815,4600.0
2015-03-09 14:55:00,91.12,91.14,91.04,91.05,7600.0,80.6815,80.6992,80.6107,80.6195,7600.0
2015-03-09 15:00:00,91.04,91.07,91.0,91.0,9500.0,80.6107,80.6372,80.5753,80.5753,9500.0
2015-03-09 15:05:00,91.01,91.05,90.99,91.05,16800.0,80.5841,80.6195,80.5664,80.6195,16800.0
2015-03-09 15:10:00,91.05,91.12,90.94,91.08,43900.0,80.6195,80.6815,80.5221,80.6461,43900.0
2015-03-09 15:15:00,91.08,91.12,91.04,91.05,17200.0,80.6461,80.6815,80.6107,80.6195,17200.0
2015-03-09 15:20:00,91.02,91.04,90.97,90.97,9800.0,80.593,80.6107,80.5487,80.5487,9800.0
2015-03-09 15:25:00,90.96,91.0,90.93,90.97,6300.0,80.5398,80.5753,80.5133,80.5487,6300.0
2015-03-09 15:30:00,90.96,91.07,90.96,91.04,11300.0,80.5398,80.6372,80.5398,80.6107,11300.0
2015-03-09 15:35:00,91.04,91.05,90.93,90.95,9500.0,80.6107,80.6195,80.5133,80.531,9500.0
2015-03-09 15:40:00,90.96,91.03,90.96,91.0,33200.0,80.5398,80.6018,80.5398,80.5753,33200.0
2015-03-09 15:45:00,91.01,91.06,91.01,91.03,14600.0,80.5841,80.6284,80.5841,80.6018,14600.0
2015-03-09 15:50:00,91.04,91.06,91.0,91.03,31900.0,80.6107,80.6284,80.5753,80.6018,31900.0
2015-03-09 15:55:00,91.03,91.06,90.99,91.01,87100.0,80.6018,80.6284,80.5664,80.5841,87100.0
2015-03-10 09:30:00,90.12,90.2,89.84,90.07,31500.0,79.7961,79.8669,79.5481,79.7518,31500.0
2015-03-10 09:35:00,90.08,90.24,90.02,90.14,35200.0,79.7606,79.9023,79.7075,79.8138,35200.0
2015-03-10 09:40:00,90.13,90.31,90.11,90.15,16200.0,79.8049,79.9643,79.7872,79.8226,16200.0
2015-03-10 09:45:00,90.13,90.2,90.1,90.14,12300.0,79.8049,79.8669,79.7784,79.8138,12300.0
2015-03-10 09:50:00,90.14,90.34,90.13,90.34,11500.0,79.8138,79.9909,79.8049,79.9909,11500.0
2015-03-10 09:55:00,90.34,90.37,90.25,90.29,7000.0,79.9909,80.0174,79.9112,79.9466,7000.0
2015-03-10 10:00:00,90.34,90.36,90.23,90.35,17100.0,79.9909,80.0086,79.8935,79.9997,17100.0
2015-03-10 10:05:00,90.34,90.38,90.31,90.35,8800.0,79.9909,80.0263,79.9643,79.9997,8800.0
2015-03-10 10:10:00,90.37,90.48,90.35,90.38,15100.0,80.0174,80.1148,79.9997,80.0263,15100.0
2015-03-10 10:15:00,90.38,90.42,90.33,90.38,20400.0,80.0263,80.0617,79.982,80.0263,20400.0
2015-03-10 10:20:00,90.35,90.5,90.34,90.45,23000.0,79.9997,80.1325,79.9909,80.0883,23000.0
2015-03-10 10:25:00,90.41,90.55,90.4,90.55,17100.0,80.0528,80.1768,80.044,80.1768,17100.0
2015-03-10 10:30:00,90.55,90.56,90.42,90.43,19200.0,80.1768,80.1857,80.0617,80.0706,19200.0
2015-03-10 10:35:00,90.39,90.47,90.28,90.4,11700.0,80.0351,80.106,79.9377,80.044,11700.0
2015-03-10 10:40:00,90.42,90.52,90.4,90.5,12600.0,80.0617,80.1502,80.044,80.1325,12600.0
2015-03-10 10:45:00,90.45,90.51,90.44,90.5,17700.0,80.0883,80.1414,80.0794,80.1325,17700.0
2015-03-10 10:50:00,90.48,90.59,90.48,90.54,6200.0,80.1148,80.2122,80.1148,80.1679,6200.0
2015-03-10 10:55:00,90.53,90.58,90.48,90.48,20100.0,80.1591,80.2034,80.1148,80.1148,20100.0
2015-03-10 11:00:00,90.47,90.61,90.43,90.53,28700.0,80.106,80.2299,80.0706,80.1591,28700.0
2015-03-10 11:05:00,90.55,90.55,90.49,90.52,9200.0,80.1768,80.1768,80.1237,80.1502,9200.0
2015-03-10 11:10:00,90.53,90.62,90.49,90.59,11200.0,80.1591,80.2388,80.1237,80.2122,11200.0
2015-03-10 11:15:00,90.6,90.66,90.56,90.58,9200.0,80.2211,80.2742,80.1857,80.2034,9200.0
2015-03-10 11:20:00,90.58,90.65,90.57,90.58,8400.0,80.2034,80.2653,80.1945,80.2034,8400.0
2015-03-10 11:25:00,90.57,90.63,90.51,90.52,8000.0,80.1945,80.2476,80.1414,80.1502,8000.0
2015-03-10 11:30:00,90.53,90.57,90.52,90.52,5000.0,80.1591,80.1945,80.1502,80.1502,5000.0
2015-03-10 11:35:00,90.53,90.54,90.47,90.52,9600.0,80.1591,80.1679,80.106,80.1502,9600.0
2015-03-10 11:40:00,90.55,90.57,90.47,90.5,15800.0,80.1768,80.1945,80.106,80.1325,15800.0
2015-03-10 11:45:00,90.5,90.51,90.43,90.43,10800.0,80.1325,80.1414,80.0706,80.0706,10800.0
2015-03-10 11:50:00,90.38,90.46,90.37,90.37,8400.0,80.0263,80.0971,80.0174,80.0174,8400.0
2015-03-10 11:55:00,90.37,90.49,90.32,90.34,9500.0,80.0174,80.1237,79.9732,79.9909,9500.0
2015-03-10 12:00:00,90.32,90.33,90.23,90.23,9200.0,79.9732,79.982,79.8935,79.8935,9200.0
2015-03-10 12:05:00,90.22,90.39,90.16,90.39,5400.0,79.8846,80.0351,79.8315,80.0351,5400.0
2015-03-10 12:10:00,90.42,90.48,90.41,90.45,8600.0,80.0617,80.1148,80.0528,80.0883,8600.0
2015-03-10 12:15:00,90.45,90.47,90.35,90.35,5900.0,80.0883,80.106,79.9997,79.9997,5900.0
2015-03-10 12:20:00,90.36,90.37,90.3,90.3,6000.0,80.0086,80.0174,79.9554,79.9554,6000.0
2015-03-10 12:25:00,90.3,90.45,90.3,90.41,7400.0,79.9554,80.0883,79.9554,80.0528,7400.0
2015-03-10 12:30:00,90.41,90.42,90.37,90.37,6500.0,80.0528,80.0617,80.0174,80.0174,6500.0
2015-03-10 12:35:00,90.38,90.55,90.38,90.55,8100.0,80.0263,80.1768,80.0263,80.1768,8100.0
2015-03-10 12:40:00,90.53,90.54,90.46,90.46,8400.0,80.1591,80.1679,80.0971,80.0971,8400.0
2015-03-10 12:45:00,90.44,90.54,90.39,90.46,9400.0,80.0794,80.1679,80.0351,80.0971,9400.0
2015-03-10 12:50:00,90.48,90.54,90.43,90.49,8300.0,80.1148,80.1679,80.0706,80.1237,8300.0
2015-03-10 12:55:00,90.5,90.58,90.5,90.55,8600.0,80.1325,80.2034,80.1325,80.1768,8600.0
2015-03-10 13:00:00,90.56,90.6,90.53,90.59,4400.0,80.1857,80.2211,80.1591,80.2122,4400.0
2015-03-10 13:05:00,90.6,90.64,90.54,90.54,6100.0,80.2211,80.2565,80.1679,80.1679,6100.0
2015-03-10 13:10:00,90.56,90.59,90.52,90.53,4700.0,80.1857,80.2122,80.1502,80.1591,4700.0
2015-03-10 13:15:00,90.54,90.65,90.51,90.64,5000.0,80.1679,80.2653,80.1414,80.2565,5000.0
2015-03-10 13:20:00,90.65,90.75,90.65,90.69,5000.0,80.2653,80.3539,80.2653,80.3008,5000.0
2015-03-10 13:25:00,90.71,90.74,90.67,90.67,4800.0,80.3185,80.345,80.2831,80.2831,4800.0
2015-03-10 13:30:00,90.66,90.66,90.54,90.55,8500.0,80.2742,80.2742,80.1679,80.1768,8500.0
2015-03-10 13:35:00,90.53,90.54,90.5,90.51,6700.0,80.1591,80.1679,80.1325,80.1414,6700.0
2015-03-10 13:40:00,90.51,90.57,90.5,90.57,8000.0,80.1414,80.1945,80.1325,80.1945,8000.0
2015-03-10 13:45:00,90.58,90.65,90.57,90.61,39300.0,80.2034,80.2653,80.1945,80.2299,39300.0
2015-03-10 13:50:00,90.59,90.62,90.56,90.61,13800.0,80.2122,80.2388,80.1857,80.2299,13800.0
2015-03-10 13:55:00,90.62,90.69,90.58,90.6,8500.0,80.2388,80.3008,80.2034,80.2211,8500.0
2015-03-10 14:00:00,90.6,90.69,90.6,90.69,7300.0,80.2211,80.3008,80.2211,80.3008,7300.0
2015-03-10 14:05:00,90.7,90.85,90.7,90.82,15100.0,80.3096,80.4424,80.3096,80.4159,15100.0
2015-03-10 14:10:00,90.81,90.86,90.65,90.67,54200.0,80.407,80.4513,80.2653,80.2831,54200.0
2015-03-10 14:15:00,90.67,90.69,90.57,90.58,7400.0,80.2831,80.3008,80.1945,80.2034,7400.0
2015-03-10 14:20:00,90.59,90.6,90.56,90.57,10000.0,80.2122,80.2211,80.1857,80.1945,10000.0
2015-03-10 14:25:00,90.58,90.62,90.53,90.54,10300.0,80.2034,80.2388,80.1591,80.1679,10300.0
2015-03-10 14:30:00,90.54,90.63,90.54,90.61,12600.0,80.1679,80.2476,80.1679,80.2299,12600.0
2015-03-10 14:35:00,90.6,90.68,90.6,90.64,12200.0,80.2211,80.2919,80.2211,80.2565,12200.0
2015-03-10 14:40:00,90.63,90.65,90.59,90.63,9600.0,80.2476,80.2653,80.2122,80.2476,9600.0
2015-03-10 14:45:00,90.64,90.69,90.54,90.56,17500.0,80.2565,80.3008,80.1679,80.1857,17500.0
2015-03-10 14:50:00,90.58,90.6,90.54,90.54,9000.0,80.2034,80.2211,80.1679,80.1679,9000.0
2015-03-10 14:55:00,90.52,90.54,90.5,90.52,11400.0,80.1502,80.1679,80.1325,80.1502,11400.0
2015-03-10 15:00:00,90.51,90.63,90.48,90.56,20100.0,80.1414,80.2476,80.1148,80.1857,20100.0
2015-03-10 15:05:00,90.57,90.64,90.56,90.62,15700.0,80.1945,80.2565,80.1857,80.2388,15700.0
2015-03-10 15:10:00,90.62,90.62,90.52,90.54,15000.0,80.2388,80.2388,80.1502,80.1679,15000.0
2015-03-10 15:15:00,90.53,90.63,90.51,90.6,16500.0,80.1591,80.2476,80.1414,80.2211,16500.0
2015-03-10 15:20:00,90.6,90.65,90.59,90.62,17300.0,80.2211,80.2653,80.2122,80.2388,17300.0
2015-03-10 15:25:00,90.62,90.73,90.59,90.63,47800.0,80.2388,80.3362,80.2122,80.2476,47800.0
2015-03-10 15:30:00,90.63,90.66,90.59,90.63,45000.0,80.2476,80.2742,80.2122,80.2476,45000.0
2015-03-10 15:35:00,90.63,90.68,90.57,90.59,28700.0,80.2476,80.2919,80.1945,80.2122,28700.0
2015-03-10 15:40:00,90.59,90.62,90.53,90.56,31800.0,80.2122,80.2388,80.1591,80.1857,31800.0
2015-03-10 15:45:00,90.56,90.57,90.49,90.54,36100.0,80.1857,80.1945,80.1237,80.1679,36100.0
2015-03-10 15:50:00,90.52,90.52,90.44,90.48,34500.0,80.1502,80.1502,80.0794,80.1148,34500.0
2015-03-10 15:55:00,90.47,90.48,90.29,90.34,73200.0,80.106,80.1148,79.9466,79.9909,73200.0
2015-03-11 09:30:00,90.36,90.58,90.32,90.41,19100.0,80.0086,80.2034,79.9732,80.0528,19100.0
2015-03-11 09:35:00,90.39,90.51,90.3,90.41,8200.0,80.0351,80.1414,79.9554,80.0528,8200.0
2015-03-11 09:40:00,90.4,90.64,90.36,90.64,11100.0,80.044,80.2565,80.0086,80.2565,11100.0
2015-03-11 09:45:00,90.64,90.69,90.52,90.68,7800.0,80.2565,80.3008,80.1502,80.2919,7800.0
2015-03-11 09:50:00,90.67,90.86,90.67,90.86,5100.0,80.2831,80.4513,80.2831,80.4513,5100.0
2015-03-11 09:55:00,90.85,90.92,90.79,90.85,7900.0,80.4424,80.5044,80.3893,80.4424,7900.0
2015-03-11 10:00:00,90.89,90.96,90.84,90.84,4200.0,80.4779,80.5398,80.4336,80.4336,4200.0
2015-03-11 10:05:00,90.82,90.88,90.76,90.86,10200.0,80.4159,80.469,80.3627,80.4513,10200.0
2015-03-11 10:10:00,90.86,90.86,90.7,90.7,3500.0,80.4513,80.4513,80.3096,80.3096,3500.0
2015-03-11 10:15:00,90.7,90.73,90.62,90.67,5100.0,80.3096,80.3362,80.2388,80.2831,5100.0
2015-03-11 10:20:00,90.65,90.73,90.63,90.68,7200.0,80.2653,80.3362,80.2476,80.2919,7200.0
2015-03-11 10:25:00,90.68,90.72,90.61,90.7,6400.0,80.2919,80.3273,80.2299,80.3096,6400.0
2015-03-11 10:30:00,90.71,90.78,90.51,90.58,11200.0,80.3185,80.3805,80.1414,80.2034,11200.0
2015-03-11 10:35:00,90.53,90.53,90.33,90.33,10600.0,80.1591,80.1591,79.982,79.982,10600.0
2015-03-11 10:40:00,90.33,90.38,90.15,90.16,16000.0,79.982,80.0263,79.8226,79.8315,16000.0
2015-03-11 10:45:00,90.17,90.29,90.11,90.29,8300.0,79.8403,79.9466,79.7872,79.9466,8300.0
2015-03-11 10:50:00,90.28,90.37,90.23,90.34,9300.0,79.9377,80.0174,79.8935,79.9909,9300.0
2015-03-11 10:55:00,90.3,90.35,90.18,90.18,18100.0,79.9554,79.9997,79.8492,79.8492,18100.0
2015-03-11 11:00:00,90.21,90.35,90.21,90.28,8300.0,79.8758,79.9997,79.8758,79.9377,8300.0
2015-03-11 11:05:00,90.28,90.3,90.24,90.27,8900.0,79.9377,79.9554,79.9023,79.9289,8900.0
2015-03-11 11:10:00,90.28,90.45,90.28,90.44,6300.0,79.9377,80.0883,79.9377,80.0794,6300.0
2015-03-11 11:15:00,90.44,90.55,90.44,90.51,11400.0,80.0794,80.1768,80.0794,80.1414,11400.0
2015-03-11 11:20:00,90.52,90.61,90.52,90.55,7700.0,80.1502,80.2299,80.1502,80.1768,7700.0
2015-03-11 11:25:00,90.54,90.67,90.52,90.67,8000.0,80.1679,80.2831,80.1502,80.2831,8000.0
2015-03-11 11:30:00,90.68,90.68,90.63,90.65,4500.0,80.2919,80.2919,80.2476,80.2653,4500.0
2015-03-11 11:35:00,90.65,90.65,90.56,90.58,7500.0,80.2653,80.2653,80.1857,80.2034,7500.0
2015-03-11 11:40:00,90.57,90.57,90.49,90.54,6300.0,80.1945,80.1945,80.1237,80.1679,6300.0
2015-03-11 11:45:00,90.54,90.61,90.53,90.6,5900.0,80.1679,80.2299,80.1591,80.2211,5900.0
2015-03-11 11:50:00,90.59,90.68,90.59,90.66,5000.0,80.2122,80.2919,80.2122,80.2742,5000.0
2015-03-11 11:55:00,90.66,90.73,90.66,90.73,3100.0,80.2742,80.3362,80.2742,80.3362,3100.0
2015-03-11 12:00:00,90.73,90.75,90.63,90.63,6100.0,80.3362,80.3539,80.2476,80.2476,6100.0
2015-03-11 12:05:00,90.6,90.61,90.57,90.61,8400.0,80.2211,80.2299,80.1945,80.2299,8400.0
2015-03-11 12:10:00,90.62,90.7,90.6,90.7,5500.0,80.2388,80.3096,80.2211,80.3096,5500.0
2015-03-11 12:15:00,90.72,90.81,90.71,90.81,9200.0,80.3273,80.407,80.3185,80.407,9200.0
2015-03-11 12:20:00,90.81,90.81,90.68,90.69,10100.0,80.407,80.407,80.2919,80.3008,10100.0
2015-03-11 12:25:00,90.68,90.69,90.62,90.67,10600.0,80.2919,80.3008,80.2388,80.2831,10600.0
2015-03-11 12:30:00,90.65,90.7,90.63,90.66,11300.0,80.2653,80.3096,80.2476,80.2742,11300.0
2015-03-11 12:35:00,90.67,90.76,90.65,90.76,16000.0,80.2831,80.3627,80.2653,80.3627,16000.0
2015-03-11 12:40:00,90.77,90.78,90.64,90.66,7400.0,80.3716,80.3805,80.2565,80.2742,7400.0
2015-03-11 12:45:00,90.68,90.76,90.66,90.73,7900.0,80.2919,80.3627,80.2742,80.3362,7900.0
2015-03-11 12:50:00,90.74,90.84,90.73,90.79,6800.0,80.345,80.4336,80.3362,80.3893,6800.0
2015-03-11 12:55:00,90.77,90.78,90.74,90.78,4700.0,80.3716,80.3805,80.345,80.3805,4700.0
2015-03-11 13:00:00,90.78,90.78,90.71,90.73,11400.0,80.3805,80.3805,80.3185,80.3362,11400.0
2015-03-11 13:05:00,90.72,90.73,90.67,90.68,6100.0,80.3273,80.3362,80.2831,80.2919,6100.0
2015-03-11 13:10:00,90.68,90.71,90.64,90.68,6400.0,80.2919,80.3185,80.2565,80.2919,6400.0
2015-03-11 13:15:00,90.67,90.68,90.62,90.62,4900.0,80.2831,80.2919,80.2388,80.2388,4900.0
2015-03-11 13:20:00,90.64,90.67,90.61,90.67,5900.0,80.2565,80.2831,80.2299,80.2831,5900.0
2015-03-11 13:25:00,90.67,90.7,90.63,90.63,6800.0,80.2831,80.3096,80.2476,80.2476,6800.0
2015-03-11 13:30:00,90.61,90.63,90.47,90.51,4700.0,80.2299,80.2476,80.106,80.1414,4700.0
2015-03-11 13:35:00,90.49,90.58,90.49,90.58,5600.0,80.1237,80.2034,80.1237,80.2034,5600.0
2015-03-11 13:40:00,90.58,90.59,90.49,90.52,4500.0,80.2034,80.2122,80.1237,80.1502,4500.0
2015-03-11 13:45:00,90.49,90.52,90.37,90.43,9600.0,80.1237,80.1502,80.0174,80.0706,9600.0
2015-03-11 13:50:00,90.43,90.52,90.41,90.49,6000.0,80.0706,80.1502,80.0528,80.1237,6000.0
2015-03-11 13:55:00,90.49,90.55,90.49,90.53,4900.0,80.1237,80.1768,80.1237,80.1591,4900.0
2015-03-11 14:00:00,90.53,90.56,90.47,90.51,20300.0,80.1591,80.1857,80.106,80.1414,20300.0
2015-03-11 14:05:00,90.48,90.53,90.46,90.52,4100.0,80.1148,80.1591,80.0971,80.1502,4100.0
2015-03-11 14:10:00,90.52,90.53,90.48,90.53,7200.0,80.1502,80.1591,80.1148,80.1591,7200.0
2015-03-11 14:15:00,90.51,90.65,90.51,90.6,16700.0,80.1414,80.2653,80.1414,80.2211,16700.0
2015-03-11 14:20:00,90.6,90.67,90.6,90.65,5400.0,80.2211,80.2831,80.2211,80.2653,5400.0
2015-03-11 14:25:00,90.66,90.72,90.66,90.69,11200.0,80.2742,80.3273,80.2742,80.3008,11200.0
2015-03-11 14:30:00,90.69,90.71,90.61,90.66,8900.0,80.3008,80.3185,80.2299,80.2742,8900.0
2015-03-11 14:35:00,90.66,90.73,90.64,90.65,8900.0,80.2742,80.3362,80.2565,80.2653,8900.0
2015-03-11 14:40:00,90.66,90.68,90.61,90.66,8500.0,80.2742,80.2919,80.2299,80.2742,8500.0
2015-03-11 14:45:00,90.66,90.77,90.65,90.75,15400.0,80.2742,80.3716,80.2653,80.3539,15400.0
2015-03-11 14:50:00,90.74,90.84,90.74,90.8,9800.0,80.345,80.4336,80.345,80.3982,9800.0
2015-03-11 14:55:00,90.79,90.87,90.77,90.86,6900.0,80.3893,80.4601,80.3716,80.4513,6900.0
2015-03-11 15:00:00,90.86,90.86,90.78,90.79,8700.0,80.4513,80.4513,80.3805,80.3893,8700.0
2015-03-11 15:05:00,90.78,90.8,90.75,90.76,7100.0,80.3805,80.3982,80.3539,80.3627,7100.0
2015-03-11 15:10:00,90.75,90.77,90.73,90.75,14800.0,80.3539,80.3716,80.3362,80.3539,14800.0
2015-03-11 15:15:00,90.75,90.78,90.71,90.72,15300.0,80.3539,80.3805,80.3185,80.3273,15300.0
2015-03-11 15:20:00,90.72,90.75,90.58,90.59,18700.0,80.3273,80.3539,80.2034,80.2122,18700.0
2015-03-11 15:25:00,90.6,90.66,90.54,90.54,15700.0,80.2211,80.2742,80.1679,80.1679,15700.0
2015-03-11 15:30:00,90.55,90.58,90.39,90.43,23300.0,80.1768,80.2034,80.0351,80.0706,23300.0
2015-03-11 15:35:00,90.44,90.48,90.41,90.48,19900.0,80.0794,80.1148,80.0528,80.1148,19900.0
2015-03-11 15:40:00,90.49,90.58,90.43,90.58,17300.0,80.1237,80.2034,80.0706,80.2034,17300.0
2015-03-11 15:45:00,90.56,90.56,90.44,90.48,18900.0,80.1857,80.1857,80.0794,80.1148,18900.0
2015-03-11 15:50:00,90.46,90.51,90.44,90.49,31600.0,80.0971,80.1414,80.0794,80.1237,31600.0
2015-03-11 15:55:00,90.48,90.58,90.45,90.48,92400.0,80.1148,80.2034,80.0883,80.1148,92400.0
2015-03-12 09:30:00,90.55,90.95,90.46,90.95,16700.0,80.1768,80.531,80.0971,80.531,16700.0
2015-03-12 09:35:00,91.06,91.25,91.05,91.15,9200.0,80.6284,80.7966,80.6195,80.7081,9200.0
2015-03-12 09:40:00,91.16,91.35,91.12,91.35,5200.0,80.7169,80.8852,80.6815,80.8852,5200.0
2015-03-12 09:45:00,91.39,91.43,91.31,91.43,6600.0,80.9206,80.956,80.8497,80.956,6600.0
2015-03-12 09:50:00,91.44,91.48,91.36,91.42,6200.0,80.9648,81.0003,80.894,80.9471,6200.0
2015-03-12 09:55:00,91.48,91.53,91.44,91.51,12900.0,81.0003,81.0445,80.9648,81.0268,12900.0
2015-03-12 10:00:00,91.53,91.61,91.32,91.33,10600.0,81.0445,81.1154,80.8586,80.8674,10600.0
2015-03-12 10:05:00,91.32,91.33,91.2,91.2,5200.0,80.8586,80.8674,80.7523,80.7523,5200.0
2015-03-12 10:10:00,91.2,91.3,91.2,91.27,8000.0,80.7523,80.8409,80.7523,80.8143,8000.0
2015-03-12 10:15:00,91.25,91.34,91.25,91.26,5300.0,80.7966,80.8763,80.7966,80.8055,5300.0
2015-03-12 10:20:00,91.23,91.39,91.21,91.36,5000.0,80.7789,80.9206,80.7612,80.894,5000.0
2015-03-12 10:25:00,91.37,91.39,91.28,91.28,3100.0,80.9029,80.9206,80.8232,80.8232,3100.0
2015-03-12 10:30:00,91.29,91.45,91.29,91.38,7200.0,80.832,80.9737,80.832,80.9117,7200.0
2015-03-12 10:35:00,91.38,91.46,91.36,91.46,4100.0,80.9117,80.9826,80.894,80.9826,4100.0
2015-03-12 10:40:00,91.46,91.48,91.32,91.37,4700.0,80.9826,81.0003,80.8586,80.9029,4700.0
2015-03-12 10:45:00,91.36,91.43,91.3,91.43,4200.0,80.894,80.956,80.8409,80.956,4200.0
2015-03-12 10:50:00,91.43,91.48,91.4,91.4,3300.0,80.956,81.0003,80.9294,80.9294,3300.0
2015-03-12 10:55:00,91.43,91.47,91.39,91.45,5400.0,80.956,80.9914,80.9206,80.9737,5400.0
2015-03-12 11:00:00,91.46,91.47,91.33,91.38,2600.0,80.9826,80.9914,80.8674,80.9117,2600.0
2015-03-12 11:05:00,91.41,91.54,91.41,91.54,5400.0,80.9383,81.0534,80.9383,81.0534,5400.0
2015-03-12 11:10:00,91.54,91.68,91.54,91.6,7400.0,81.0534,81.1774,81.0534,81.1065,7400.0
2015-03-12 11:15:00,91.63,91.7,91.62,91.66,4300.0,81.1331,81.1951,81.1242,81.1596,4300.0
2015-03-12 11:20:00,91.69,91.78,91.68,91.76,4600.0,81.1862,81.2659,81.1774,81.2482,4600.0
2015-03-12 11:25:00,91.76,91.8,91.75,91.76,10000.0,81.2482,81.2836,81.2393,81.2482,10000.0
2015-03-12 11:30:00,91.77,91.79,91.7,91.75,5600.0,81.257,81.2748,81.1951,81.2393,5600.0
2015-03-12 11:35:00,91.76,91.76,91.68,91.69,6800.0,81.2482,81.2482,81.1774,81.1862,6800.0
2015-03-12 11:40:00,91.65,91.67,91.62,91.67,3100.0,81.1508,81.1685,81.1242,81.1685,3100.0
2015-03-12 11:45:00,91.68,91.74,91.68,91.73,8900.0,81.1774,81.2305,81.1774,81.2216,8900.0
2015-03-12 11:50:00,91.7,91.72,91.62,91.62,6800.0,81.1951,81.2128,81.1242,81.1242,6800.0
2015-03-12 11:55:00,91.6,91.6,91.49,91.49,3800.0,81.1065,81.1065,81.0091,81.0091,3800.0
2015-03-12 12:00:00,91.5,91.57,91.49,91.57,5600.0,81.018,81.08,81.0091,81.08,5600.0
2015-03-12 12:05:00,91.6,91.61,91.49,91.49,3800.0,81.1065,81.1154,81.0091,81.0091,3800.0
2015-03-12 12:10:00,91.49,91.56,91.47,91.53,6500.0,81.0091,81.0711,80.9914,81.0445,6500.0
2015-03-12 12:15:00,91.51,91.53,91.47,91.53,4800.0,81.0268,81.0445,80.9914,81.0445,4800.0
2015-03-12 12:20:00,91.52,91.53,91.48,91.48,7400.0,81.0357,81.0445,81.0003,81.0003,7400.0
2015-03-12 12:25:00,91.48,91.56,91.47,91.56,4000.0,81.0003,81.0711,80.9914,81.0711,4000.0
2015-03-12 12:30:00,91.56,91.57,91.49,91.51,3400.0,81.0711,81.08,81.0091,81.0268,3400.0
2015-03-12 12:35:00,91.53,91.53,91.49,91.51,4200.0,81.0445,81.0445,81.0091,81.0268,4200.0
2015-03-12 12:40:00,91.51,91.57,91.46,91.48,9000.0,81.0268,81.08,80.9826,81.0003,9000.0
2015-03-12 12:45:00,91.49,91.57,91.49,91.57,3300.0,81.0091,81.08,81.0091,81.08,3300.0
2015-03-12 12:50:00,91.59,91.62,91.56,91.62,6800.0,81.0977,81.1242,81.0711,81.1242,6800.0
2015-03-12 12:55:00,91.6,91.68,91.6,91.65,4900.0,81.1065,81.1774,81.1065,81.1508,4900.0
2015-03-12 13:00:00,91.64,91.7,91.58,91.58,5400.0,81.1419,81.1951,81.0888,81.0888,5400.0
2015-03-12 13:05:00,91.6,91.63,91.57,91.62,8600.0,81.1065,81.1331,81.08,81.1242,8600.0
2015-03-12 13:10:00,91.6,91.66,91.57,91.57,2800.0,81.1065,81.1596,81.08,81.08,2800.0
2015-03-12 13:15:00,91.58,91.62,91.58,91.62,3300.0,81.0888,81.1242,81.0888,81.1242,3300.0
2015-03-12 13:20:00,91.62,91.66,91.57,91.66,8500.0,81.1242,81.1596,81.08,81.1596,8500.0
2015-03-12 13:25:00,91.64,91.67,91.55,91.57,5900.0,81.1419,81.1685,81.0622,81.08,5900.0
2015-03-12 13:30:00,91.58,91.58,91.49,91.49,6000.0,81.0888,81.0888,81.0091,81.0091,6000.0
2015-03-12 13:35:00,91.48,91.55,91.48,91.5,6600.0,81.0003,81.0622,81.0003,81.018,6600.0
2015-03-12 13:40:00,91.49,91.56,91.47,91.56,3800.0,81.0091,81.0711,80.9914,81.0711,3800.0
2015-03-12 13:45:00,91.57,91.65,91.57,91.64,5300.0,81.08,81.1508,81.08,81.1419,5300.0
2015-03-12 13:50:00,91.64,91.75,91.64,91.7,4500.0,81.1419,81.2393,81.1419,81.1951,4500.0
2015-03-12 13:55:00,91.72,91.81,91.69,91.75,6400.0,81.2128,81.2925,81.1862,81.2393,6400.0
2015-03-12 14:00:00,91.76,91.76,91.68,91.7,5500.0,81.2482,81.2482,81.1774,81.1951,5500.0
2015-03-12 14:05:00,91.69,91.73,91.68,91.68,4600.0,81.1862,81.2216,81.1774,81.1774,4600.0
2015-03-12 14:10:00,91.68,91.7,91.66,91.7,4300.0,81.1774,81.1951,81.1596,81.1951,4300.0
2015-03-12 14:15:00,91.68,91.7,91.68,91.68,5400.0,81.1774,81.1951,81.1774,81.1774,5400.0
2015-03-12 14:20:00,91.68,91.68,91.62,91.62,8700.0,81.1774,81.1774,81.1242,81.1242,8700.0
2015-03-12 14:25:00,91.64,91.64,91.56,91.57,8900.0,81.1419,81.1419,81.0711,81.08,8900.0
2015-03-12 14:30:00,91.56,91.58,91.53,91.57,4700.0,81.0711,81.0888,81.0445,81.08,4700.0
2015-03-12 14:35:00,91.59,91.62,91.54,91.55,4800.0,81.0977,81.1242,81.0534,81.0622,4800.0
2015-03-12 14:40:00,91.54,91.6,91.48,91.6,6700.0,81.0534,81.1065,81.0003,81.1065,6700.0
2015-03-12 14:45:00,91.62,91.69,91.6,91.68,5400.0,81.1242,81.1862,81.1065,81.1774,5400.0
2015-03-12 14:50:00,91.69,91.72,91.66,91.71,7800.0,81.1862,81.2128,81.1596,81.2039,7800.0
2015-03-12 14:55:00,91.7,91.86,91.7,91.86,10200.0,81.1951,81.3367,81.1951,81.3367,10200.0
2015-03-12 15:00:00,91.86,91.91,91.84,91.9,10700.0,81.3367,81.381,81.319,81.3722,10700.0
2015-03-12 15:05:00,91.9,91.96,91.88,91.93,11300.0,81.3722,81.4253,81.3544,81.3987,11300.0
2015-03-12 15:10:00,91.93,92.01,91.93,92.0,11500.0,81.3987,81.4695,81.3987,81.4607,11500.0
2015-03-12 15:15:00,91.98,92.04,91.97,91.98,11500.0,81.443,81.4961,81.4341,81.443,11500.0
2015-03-12 15:20:00,91.96,91.97,91.86,91.87,9700.0,81.4253,81.4341,81.3367,81.3456,9700.0
2015-03-12 15:25:00,91.88,91.89,91.85,91.87,12800.0,81.3544,81.3633,81.3279,81.3456,12800.0
2015-03-12 15:30:00,91.87,91.89,91.8,91.8,14100.0,81.3456,81.3633,81.2836,81.2836,14100.0
2015-03-12 15:35:00,91.79,91.85,91.78,91.84,14800.0,81.2748,81.3279,81.2659,81.319,14800.0
2015-03-12 15:40:00,91.85,91.85,91.78,91.81,17400.0,81.3279,81.3279,81.2659,81.2925,17400.0
2015-03-12 15:45:00,91.8,91.89,91.74,91.88,34900.0,81.2836,81.3633,81.2305,81.3544,34900.0
2015-03-12 15:50:00,91.89,92.01,91.89,92.01,85400.0,81.3633,81.4695,81.3633,81.4695,85400.0
2015-03-12 15:55:00,92.01,92.01,91.95,91.96,54900.0,81.4695,81.4695,81.4164,81.4253,54900.0
2015-03-13 09:30:00,91.83,91.92,91.73,91.83,17500.0,81.3102,81.3899,81.2216,81.3102,17500.0
2015-03-13 09:35:00,91.77,91.93,91.6,91.84,8900.0,81.257,81.3987,81.1065,81.319,8900.0
2015-03-13 09:40:00,91.91,92.14,91.91,92.13,12400.0,81.381,81.5847,81.381,81.5758,12400.0
2015-03-13 09:45:00,92.14,92.3,92.04,92.25,8300.0,81.5847,81.7263,81.4961,81.6821,8300.0
2015-03-13 09:50:00,92.23,92.4,92.18,92.25,33100.0,81.6643,81.8149,81.6201,81.6821,33100.0
2015-03-13 09:55:00,92.2,92.2,91.98,91.98,4400.0,81.6378,81.6378,81.443,81.443,4400.0
2015-03-13 10:00:00,91.95,92.02,91.65,91.7,11300.0,81.4164,81.4784,81.1508,81.1951,11300.0
2015-03-13 10:05:00,91.62,91.68,91.56,91.64,9400.0,81.1242,81.1774,81.0711,81.1419,9400.0
2015-03-13 10:10:00,91.54,91.7,91.53,91.63,9100.0,81.0534,81.1951,81.0445,81.1331,9100.0
2015-03-13 10:15:00,91.65,91.84,91.6,91.83,10000.0,81.1508,81.319,81.1065,81.3102,10000.0
2015-03-13 10:20:00,91.79,91.84,91.75,91.79,5300.0,81.2748,81.319,81.2393,81.2748,5300.0
2015-03-13 10:25:00,91.76,91.76,91.64,91.72,6400.0,81.2482,81.2482,81.1419,81.2128,6400.0
2015-03-13 10:30:00,91.69,91.73,91.67,91.68,6600.0,81.1862,81.2216,81.1685,81.1774,6600.0
2015-03-13 10:35:00,91.68,91.77,91.61,91.77,8500.0,81.1774,81.257,81.1154,81.257,8500.0
2015-03-13 10:40:00,91.76,91.8,91.67,91.71,10600.0,81.2482,81.2836,81.1685,81.2039,10600.0
2015-03-13 10:45:00,91.7,91.72,91.58,91.58,3800.0,81.1951,81.2128,81.0888,81.0888,3800.0
2015-03-13 10:50:00,91.55,91.55,91.44,91.47,6900.0,81.0622,81.0622,80.9648,80.9914,6900.0
2015-03-13 10:55:00,91.37,91.4,91.27,91.27,7300.0,80.9029,80.9294,80.8143,80.8143,7300.0
2015-03-13 11:00:00,91.28,91.46,91.24,91.46,6600.0,80.8232,80.9826,80.7878,80.9826,6600.0
2015-03-13 11:05:00,91.44,91.46,91.37,91.45,7700.0,80.9648,80.9826,80.9029,80.9737,7700.0
2015-03-13 11:10:00,91.42,91.61,91.42,91.58,16200.0,80.9471,81.1154,80.9471,81.0888,16200.0
2015-03-13 11:15:00,91.6,91.6,91.42,91.43,10900.0,81.1065,81.1065,80.9471,80.956,10900.0
2015-03-13 11:20:00,91.43,91.45,91.3,91.3,6200.0,80.956,80.9737,80.8409,80.8409,6200.0
2015-03-13 11:25:00,91.28,91.3,91.18,91.23,5800.0,80.8232,80.8409,80.7346,80.7789,5800.0
2015-03-13 11:30:00,91.2,91.23,91.09,91.14,7000.0,80.7523,80.7789,80.6549,80.6992,7000.0
2015-03-13 11:35:00,91.14,91.18,91.09,91.13,6600.0,80.6992,80.7346,80.6549,80.6904,6600.0
2015-03-13 11:40:00,91.13,91.26,91.12,91.25,11500.0,80.6904,80.8055,80.6815,80.7966,11500.0
2015-03-13 11:45:00,91.25,91.27,91.07,91.13,7100.0,80.7966,80.8143,80.6372,80.6904,7100.0
2015-03-13 11:50:00,91.13,91.29,91.11,91.28,8900.0,80.6904,80.832,80.6727,80.8232,8900.0
2015-03-13 11:55:00,91.28,91.32,91.21,91.32,4800.0,80.8232,80.8586,80.7612,80.8586,4800.0
2015-03-13 12:00:00,91.32,91.32,91.08,91.18,8100.0,80.8586,80.8586,80.6461,80.7346,8100.0
2015-03-13 12:05:00,91.15,91.31,91.15,91.26,4500.0,80.7081,80.8497,80.7081,80.8055,4500.0
2015-03-13 12:10:00,91.31,91.31,91.19,91.19,3500.0,80.8497,80.8497,80.7435,80.7435,3500.0
2015-03-13 12:15:00,91.19,91.21,91.05,91.11,9000.0,80.7435,80.7612,80.6195,80.6727,9000.0
2015-03-13 12:20:00,91.12,91.29,91.1,91.29,35600.0,80.6815,80.832,80.6638,80.832,35600.0
2015-03-13 12:25:00,91.3,91.34,91.2,91.2,8000.0,80.8409,80.8763,80.7523,80.7523,8000.0
2015-03-13 12:30:00,91.21,91.34,91.21,91.34,4100.0,80.7612,80.8763,80.7612,80.8763,4100.0
2015-03-13 12:35:00,91.33,91.39,91.3,91.36,5900.0,80.8674,80.9206,80.8409,80.894,5900.0
2015-03-13 12:40:00,91.38,91.46,91.35,91.45,3700.0,80.9117,80.9826,80.8852,80.9737,3700.0
2015-03-13 12:45:00,91.46,91.46,91.29,91.32,7700.0,80.9826,80.9826,80.832,80.8586,7700.0
2015-03-13 12:50:00,91.33,91.33,91.2,91.23,3200.0,80.8674,80.8674,80.7523,80.7789,3200.0
2015-03-13 12:55:00,91.23,91.3,91.21,91.25,4900.0,80.7789,80.8409,80.7612,80.7966,4900.0
2015-03-13 13:00:00,91.21,91.23,91.11,91.15,17600.0,80.7612,80.7789,80.6727,80.7081,17600.0
2015-03-13 13:05:00,91.12,91.2,91.11,91.11,4800.0,80.6815,80.7523,80.6727,80.6727,4800.0
2015-03-13 13:10:00,91.12,91.13,91.06,91.12,4900.0,80.6815,80.6904,80.6284,80.6815,4900.0
2015-03-13 13:15:00,91.11,91.13,91.03,91.09,4500.0,80.6727,80.6904,80.6018,80.6549,4500.0
2015-03-13 13:20:00,91.09,91.1,90.92,90.96,8400.0,80.6549,80.6638,80.5044,80.5398,8400.0
2015-03-13 13:25:00,90.93,90.97,90.81,90.81,10000.0,80.5133,80.5487,80.407,80.407,10000.0
2015-03-13 13:30:00,90.81,90.85,90.76,90.76,6700.0,80.407,80.4424,80.3627,80.3627,6700.0
2015-03-13 13:35:00,90.75,90.86,90.75,90.86,9800.0,80.3539,80.4513,80.3539,80.4513,9800.0
2015-03-13 13:40:00,90.88,90.99,90.88,90.99,6500.0,80.469,80.5664,80.469,80.5664,6500.0
2015-03-13 13:45:00,90.99,91.08,90.97,91.01,6700.0,80.5664,80.6461,80.5487,80.5841,6700.0
2015-03-13 13:50:00,91.0,91.07,90.98,91.04,4600.0,80.5753,80.6372,80.5575,80.6107,4600.0
2015-03-13 13:55:00,91.04,91.07,90.96,90.96,6000.0,80.6107,80.6372,80.5398,80.5398,6000.0
2015-03-13 14:00:00,91.0,91.0,90.85,90.92,6700.0,80.5753,80.5753,80.4424,80.5044,6700.0
2015-03-13 14:05:00,90.93,90.99,90.89,90.89,6700.0,80.5133,80.5664,80.4779,80.4779,6700.0
2015-03-13 14:10:00,90.85,90.87,90.75,90.87,3400.0,80.4424,80.4601,80.3539,80.4601,3400.0
2015-03-13 14:15:00,90.91,91.01,90.89,91.01,4000.0,80.4956,80.5841,80.4779,80.5841,4000.0
2015-03-13 14:20:00,90.99,91.0,90.86,90.93,6600.0,80.5664,80.5753,80.4513,80.5133,6600.0
2015-03-13 14:25:00,90.93,91.03,90.93,91.03,4900.0,80.5133,80.6018,80.5133,80.6018,4900.0
2015-03-13 14:30:00,91.03,91.03,90.97,91.02,9600.0,80.6018,80.6018,80.5487,80.593,9600.0
2015-03-13 14:35:00,91.0,91.0,90.87,90.9,7000.0,80.5753,80.5753,80.4601,80.4867,7000.0
2015-03-13 14:40:00,90.89,90.89,90.73,90.73,16700.0,80.4779,80.4779,80.3362,80.3362,16700.0
2015-03-13 14:45:00,90.71,90.89,90.71,90.84,9300.0,80.3185,80.4779,80.3185,80.4336,9300.0
2015-03-13 14:50:00,90.84,90.85,90.75,90.76,27900.0,80.4336,80.4424,80.3539,80.3627,27900.0
2015-03-13 14:55:00,90.74,90.92,90.73,90.92,14000.0,80.345,80.5044,80.3362,80.5044,14000.0
2015-03-13 15:00:00,90.91,91.0,90.9,90.95,9600.0,80.4956,80.5753,80.4867,80.531,9600.0
2015-03-13 15:05:00,90.97,91.05,90.96,90.99,10800.0,80.5487,80.6195,80.5398,80.5664,10800.0
2015-03-13 15:10:00,91.0,91.04,90.99,91.02,6200.0,80.5753,80.6107,80.5664,80.593,6200.0
2015-03-13 15:15:00,91.01,91.14,91.01,91.07,17900.0,80.5841,80.6992,80.5841,80.6372,17900.0
2015-03-13 15:20:00,91.06,91.17,91.02,91.15,12400.0,80.6284,80.7258,80.593,80.7081,12400.0
2015-03-13 15:25:00,91.14,91.15,91.09,91.15,38700.0,80.6992,80.7081,80.6549,80.7081,38700.0
2015-03-13 15:30:00,91.18,91.2,91.08,91.11,13900.0,80.7346,80.7523,80.6461,80.6727,13900.0
2015-03-13 15:35:00,91.12,91.33,91.12,91.33,27600.0,80.6815,80.8674,80.6815,80.8674,27600.0
2015-03-13 15:40:00,91.33,91.49,91.32,91.38,38200.0,80.8674,81.0091,80.8586,80.9117,38200.0
2015-03-13 15:45:00,91.37,91.38,91.28,91.33,37100.0,80.9029,80.9117,80.8232,80.8674,37100.0
2015-03-13 15:50:00,91.33,91.43,91.33,91.43,31800.0,80.8674,80.956,80.8674,80.956,31800.0
2015-03-13 15:55:00,91.43,91.46,91.29,91.3,78000.0,80.956,80.9826,80.832,80.8409,78000.0
2015-03-16 09:30:00,91.84,92.33,91.84,92.28,28800.0,81.319,81.7529,81.319,81.7086,28800.0
2015-03-16 09:35:00,92.28,92.43,92.16,92.38,54200.0,81.7086,81.8414,81.6024,81.7972,54200.0
2015-03-16 09:40:00,92.36,92.76,92.36,92.74,18300.0,81.7795,82.1336,81.7795,82.1159,18300.0
2015-03-16 09:45:00,92.74,92.75,92.55,92.66,12200.0,82.1159,82.1248,81.9477,82.0451,12200.0
2015-03-16 09:50:00,92.68,92.92,92.67,92.92,27500.0,82.0628,82.2753,82.0539,82.2753,27500.0
2015-03-16 09:55:00,92.92,93.0,92.75,92.79,21200.0,82.2753,82.3461,82.1248,82.1602,21200.0
2015-03-16 10:00:00,92.79,92.79,92.66,92.71,9500.0,82.1602,82.1602,82.0451,82.0894,9500.0
2015-03-16 10:05:00,92.7,92.83,92.68,92.81,14200.0,82.0805,82.1956,82.0628,82.1779,14200.0
2015-03-16 10:10:00,92.83,92.89,92.76,92.84,13200.0,82.1956,82.2487,82.1336,82.2045,13200.0
2015-03-16 10:15:00,92.79,92.9,92.79,92.87,10700.0,82.1602,82.2576,82.1602,82.231,10700.0
2015-03-16 10:20:00,92.88,92.98,92.85,92.93,10500.0,82.2399,82.3284,82.2133,82.2842,10500.0
2015-03-16 10:25:00,92.95,93.0,92.91,92.97,5800.0,82.3019,82.3461,82.2664,82.3196,5800.0
2015-03-16 10:30:00,92.97,92.97,92.9,92.9,6600.0,82.3196,82.3196,82.2576,82.2576,6600.0
2015-03-16 10:35:00,92.91,92.97,92.79,92.79,8500.0,82.2664,82.3196,82.1602,82.1602,8500.0
2015-03-16 10:40:00,92.77,92.81,92.69,92.72,8200.0,82.1425,82.1779,82.0716,82.0982,8200.0
2015-03-16 10:45:00,92.73,92.75,92.67,92.69,7800.0,82.1071,82.1248,82.0539,82.0716,7800.0
2015-03-16 10:50:00,92.7,92.82,92.69,92.82,8400.0,82.0805,82.1868,82.0716,82.1868,8400.0
2015-03-16 10:55:00,92.79,92.86,92.79,92.8,8000.0,82.1602,82.2222,82.1602,82.169,8000.0
2015-03-16 11:00:00,92.84,92.88,92.78,92.86,10100.0,82.2045,82.2399,82.1513,82.2222,10100.0
2015-03-16 11:05:00,92.85,93.01,92.85,92.92,20000.0,82.2133,82.355,82.2133,82.2753,20000.0
2015-03-16 11:10:00,92.92,92.95,92.8,92.84,6300.0,82.2753,82.3019,82.169,82.2045,6300.0
2015-03-16 11:15:00,92.85,92.92,92.85,92.91,5200.0,82.2133,82.2753,82.2133,82.2664,5200.0
2015-03-16 11:20:00,92.93,92.98,92.86,92.88,12700.0,82.2842,82.3284,82.2222,82.2399,12700.0
2015-03-16 11:25:00,92.89,92.92,92.8,92.82,9800.0,82.2487,82.2753,82.169,82.1868,9800.0
2015-03-16 11:30:00,92.81,92.83,92.76,92.78,7700.0,82.1779,82.1956,82.1336,82.1513,7700.0
2015-03-16 11:35:00,92.78,92.83,92.77,92.8,5500.0,82.1513,82.1956,82.1425,82.169,5500.0
2015-03-16 11:40:00,92.81,92.83,92.71,92.72,7700.0,82.1779,82.1956,82.0894,82.0982,7700.0
2015-03-16 11:45:00,92.73,92.81,92.73,92.81,3900.0,82.1071,82.1779,82.1071,82.1779,3900.0
2015-03-16 11:50:00,92.81,92.87,92.8,92.82,6600.0,82.1779,82.231,82.169,82.1868,6600.0
2015-03-16 11:55:00,92.81,92.81,92.74,92.74,3600.0,82.1779,82.1779,82.1159,82.1159,3600.0
2015-03-16 12:00:00,92.74,92.74,92.73,92.74,2000.0,82.1159,82.1159,82.1071,82.1159,2000.0
2015-03-16 12:05:00,92.72,92.73,92.64,92.67,5000.0,82.0982,82.1071,82.0274,82.0539,5000.0
2015-03-16 12:10:00,92.68,92.7,92.66,92.67,3100.0,82.0628,82.0805,82.0451,82.0539,3100.0
2015-03-16 12:15:00,92.67,92.69,92.66,92.67,4700.0,82.0539,82.0716,82.0451,82.0539,4700.0
2015-03-16 12:20:00,92.67,92.67,92.5,92.5,10200.0,82.0539,82.0539,81.9034,81.9034,10200.0
2015-03-16 12:25:00,92.51,92.68,92.5,92.64,14900.0,81.9123,82.0628,81.9034,82.0274,14900.0
2015-03-16 12:30:00,92.63,92.68,92.63,92.67,2900.0,82.0185,82.0628,82.0185,82.0539,2900.0
2015-03-16 12:35:00,92.67,92.78,92.67,92.78,4700.0,82.0539,82.1513,82.0539,82.1513,4700.0
2015-03-16 12:40:00,92.78,92.81,92.72,92.72,6000.0,82.1513,82.1779,82.0982,82.0982,6000.0
2015-03-16 12:45:00,92.72,92.8,92.72,92.74,7300.0,82.0982,82.169,82.0982,82.1159,7300.0
2015-03-16 12:50:00,92.75,92.85,92.73,92.82,9700.0,82.1248,82.2133,82.1071,82.1868,9700.0
2015-03-16 12:55:00,92.84,92.88,92.82,92.82,5000.0,82.2045,82.2399,82.1868,82.1868,5000.0
2015-03-16 13:00:00,92.82,92.82,92.66,92.66,3900.0,82.1868,82.1868,82.0451,82.0451,3900.0
2015-03-16 13:05:00,92.65,92.72,92.64,92.72,5200.0,82.0362,82.0982,82.0274,82.0982,5200.0
2015-03-16 13:10:00,92.73,92.8,92.7,92.78,4800.0,82.1071,82.169,82.0805,82.1513,4800.0
2015-03-16 13:15:00,92.78,92.78,92.73,92.77,4900.0,82.1513,82.1513,82.1071,82.1425,4900.0
2015-03-16 13:20:00,92.77,92.82,92.76,92.79,3500.0,82.1425,82.1868,82.1336,82.1602,3500.0
2015-03-16 13:25:00,92.79,92.82,92.79,92.8,2400.0,82.1602,82.1868,82.1602,82.169,2400.0
2015-03-16 13:30:00,92.79,92.79,92.74,92.74,3900.0,82.1602,82.1602,82.1159,82.1159,3900.0
2015-03-16 13:35:00,92.76,92.84,92.75,92.83,4500.0,82.1336,82.2045,82.1248,82.1956,4500.0
2015-03-16 13:40:00,92.84,92.84,92.81,92.82,3200.0,82.2045,82.2045,82.1779,82.1868,3200.0
2015-03-16 13:45:00,92.83,92.9,92.83,92.88,3200.0,82.1956,82.2576,82.1956,82.2399,3200.0
2015-03-16 13:50:00,92.88,92.89,92.83,92.85,4800.0,82.2399,82.2487,82.1956,82.2133,4800.0
2015-03-16 13:55:00,92.84,92.88,92.84,92.87,6800.0,82.2045,82.2399,82.2045,82.231,6800.0
2015-03-16 14:00:00,92.87,92.87,92.82,92.83,4100.0,82.231,82.231,82.1868,82.1956,4100.0
2015-03-16 14:05:00,92.82,92.89,92.82,92.89,4500.0,82.1868,82.2487,82.1868,82.2487,4500.0
2015-03-16 14:10:00,92.88,92.88,92.83,92.86,5200.0,82.2399,82.2399,82.1956,82.2222,5200.0
2015-03-16 14:15:00,92.88,92.97,92.88,92.97,6300.0,82.2399,82.3196,82.2399,82.3196,6300.0
2015-03-16 14:20:00,92.97,93.04,92.95,92.99,8600.0,82.3196,82.3816,82.3019,82.3373,8600.0
2015-03-16 14:25:00,92.97,93.0,92.94,93.0,4600.0,82.3196,82.3461,82.293,82.3461,4600.0
2015-03-16 14:30:00,93.0,93.0,92.95,93.0,5400.0,82.3461,82.3461,82.3019,82.3461,5400.0
2015-03-16 14:35:00,93.0,93.01,92.84,92.86,12000.0,82.3461,82.355,82.2045,82.2222,12000.0
2015-03-16 14:40:00,92.86,92.98,92.85,92.94,7200.0,82.2222,82.3284,82.2133,82.293,7200.0
2015-03-16 14:45:00,92.95,92.99,92.87,92.89,9000.0,82.3019,82.3373,82.231,82.2487,9000.0
2015-03-16 14:50:00,92.9,92.92,92.85,92.86,6300.0,82.2576,82.2753,82.2133,82.2222,6300.0
2015-03-16 14:55:00,92.87,92.94,92.83,92.9,10800.0,82.231,82.293,82.1956,82.2576,10800.0
2015-03-16 15:00:00,92.92,93.0,92.92,92.94,8600.0,82.2753,82.3461,82.2753,82.293,8600.0
2015-03-16 15:05:00,92.94,92.94,92.87,92.88,6600.0,82.293,82.293,82.231,82.2399,6600.0
2015-03-16 15:10:00,92.87,92.87,92.83,92.84,8500.0,82.231,82.231,82.1956,82.2045,8500.0
2015-03-16 15:15:00,92.85,92.86,92.77,92.77,10500.0,82.2133,82.2222,82.1425,82.1425,10500.0
2015-03-16 15:20:00,92.76,92.77,92.61,92.64,16500.0,82.1336,82.1425,82.0008,82.0274,16500.0
2015-03-16 15:25:00,92.64,92.66,92.61,92.63,17000.0,82.0274,82.0451,82.0008,82.0185,17000.0
2015-03-16 15:30:00,92.63,92.71,92.62,92.69,19500.0,82.0185,82.0894,82.0097,82.0716,19500.0
2015-03-16 15:35:00,92.69,92.69,92.52,92.53,27700.0,82.0716,82.0716,81.9211,81.93,27700.0
2015-03-16 15:40:00,92.52,92.59,92.51,92.56,31700.0,81.9211,81.9831,81.9123,81.9565,31700.0
2015-03-16 15:45:00,92.55,92.65,92.54,92.63,31100.0,81.9477,82.0362,81.9388,82.0185,31100.0
2015-03-16 15:50:00,92.63,92.68,92.56,92.59,24700.0,82.0185,82.0628,81.9565,81.9831,24700.0
2015-03-16 15:55:00,92.6,92.8,92.6,92.76,57600.0,81.992,82.169,81.992,82.1336,57600.0
2015-03-17 09:30:00,92.09,92.16,92.0,92.1,24800.0,81.5404,81.6024,81.4607,81.5492,24800.0
2015-03-17 09:35:00,92.09,92.17,92.04,92.14,13800.0,81.5404,81.6112,81.4961,81.5847,13800.0
2015-03-17 09:40:00,92.15,92.37,92.08,92.28,15100.0,81.5935,81.7883,81.5315,81.7086,15100.0
2015-03-17 09:45:00,92.3,92.31,92.07,92.09,18700.0,81.7263,81.7352,81.5227,81.5404,18700.0
2015-03-17 09:50:00,92.08,92.12,91.85,91.9,19700.0,81.5315,81.5669,81.3279,81.3722,19700.0
2015-03-17 09:55:00,91.9,92.05,91.9,92.03,4800.0,81.3722,81.505,81.3722,81.4873,4800.0
2015-03-17 10:00:00,92.06,92.11,92.0,92.07,6400.0,81.5138,81.5581,81.4607,81.5227,6400.0
2015-03-17 10:05:00,92.06,92.14,91.97,92.11,5700.0,81.5138,81.5847,81.4341,81.5581,5700.0
2015-03-17 10:10:00,92.12,92.25,92.06,92.07,5800.0,81.5669,81.6821,81.5138,81.5227,5800.0
2015-03-17 10:15:00,92.07,92.26,92.07,92.23,6600.0,81.5227,81.6909,81.5227,81.6643,6600.0
2015-03-17 10:20:00,92.22,92.3,92.17,92.27,4200.0,81.6555,81.7263,81.6112,81.6998,4200.0
2015-03-17 10:25:00,92.3,92.36,92.28,92.36,3500.0,81.7263,81.7795,81.7086,81.7795,3500.0
2015-03-17 10:30:00,92.39,92.44,92.35,92.36,6300.0,81.806,81.8503,81.7706,81.7795,6300.0
2015-03-17 10:35:00,92.34,92.34,92.24,92.3,4500.0,81.7617,81.7617,81.6732,81.7263,4500.0
2015-03-17 10:40:00,92.29,92.29,92.22,92.22,5500.0,81.7175,81.7175,81.6555,81.6555,5500.0
2015-03-17 10:45:00,92.25,92.28,92.23,92.25,3300.0,81.6821,81.7086,81.6643,81.6821,3300.0
2015-03-17 10:50:00,92.24,92.26,92.18,92.25,4600.0,81.6732,81.6909,81.6201,81.6821,4600.0
2015-03-17 10:55:00,92.25,92.28,92.13,92.15,4800.0,81.6821,81.7086,81.5758,81.5935,4800.0
2015-03-17 11:00:00,92.12,92.12,91.93,91.97,5500.0,81.5669,81.5669,81.3987,81.4341,5500.0
2015-03-17 11:05:00,91.97,91.98,91.9,91.98,5300.0,81.4341,81.443,81.3722,81.443,5300.0
2015-03-17 11:10:00,91.98,91.98,91.92,91.94,4900.0,81.443,81.443,81.3899,81.4076,4900.0
2015-03-17 11:15:00,91.96,91.96,91.81,91.81,5400.0,81.4253,81.4253,81.2925,81.2925,5400.0
2015-03-17 11:20:00,91.8,91.81,91.69,91.73,6600.0,81.2836,81.2925,81.1862,81.2216,6600.0
2015-03-17 11:25:00,91.75,91.8,91.71,91.8,4700.0,81.2393,81.2836,81.2039,81.2836,4700.0
2015-03-17 11:30:00,91.78,91.92,91.78,91.92,4800.0,81.2659,81.3899,81.2659,81.3899,4800.0
2015-03-17 11:35:00,91.93,91.93,91.83,91.84,4100.0,81.3987,81.3987,81.3102,81.319,4100.0
2015-03-17 11:40:00,91.82,91.92,91.81,91.88,5800.0,81.3013,81.3899,81.2925,81.3544,5800.0
2015-03-17 11:45:00,91.87,91.88,91.78,91.78,6100.0,81.3456,81.3544,81.2659,81.2659,6100.0
2015-03-17 11:50:00,91.8,91.87,91.77,91.87,5900.0,81.2836,81.3456,81.257,81.3456,5900.0
2015-03-17 11:55:00,91.87,92.0,91.86,92.0,4700.0,81.3456,81.4607,81.3367,81.4607,4700.0
2015-03-17 12:00:00,92.02,92.02,91.95,91.98,4700.0,81.4784,81.4784,81.4164,81.443,4700.0
2015-03-17 12:05:00,91.98,92.0,91.95,91.95,5800.0,81.443,81.4607,81.4164,81.4164,5800.0
2015-03-17 12:10:00,91.96,91.98,91.89,91.92,2400.0,81.4253,81.443,81.3633,81.3899,2400.0
2015-03-17 12:15:00,91.89,91.93,91.87,91.87,4300.0,81.3633,81.3987,81.3456,81.3456,4300.0
2015-03-17 12:20:00,91.86,91.97,91.86,91.9,5800.0,81.3367,81.4341,81.3367,81.3722,5800.0
2015-03-17 12:25:00,91.88,92.01,91.86,91.99,5400.0,81.3544,81.4695,81.3367,81.4518,5400.0
2015-03-17 12:30:00,91.99,91.99,91.96,91.99,1700.0,81.4518,81.4518,81.4253,81.4518,1700.0
2015-03-17 12:35:00,91.97,92.0,91.96,91.99,2900.0,81.4341,81.4607,81.4253,81.4518,2900.0
2015-03-17 12:40:00,91.99,92.08,91.99,92.06,4900.0,81.4518,81.5315,81.4518,81.5138,4900.0
2015-03-17 12:45:00,92.05,92.06,92.02,92.02,5000.0,81.505,81.5138,81.4784,81.4784,5000.0
2015-03-17 12:50:00,92.02,92.05,91.99,92.0,12400.0,81.4784,81.505,81.4518,81.4607,12400.0
2015-03-17 12:55:00,91.99,92.14,91.98,92.12,5200.0,81.4518,81.5847,81.443,81.5669,5200.0
2015-03-17 13:00:00,92.15,92.15,92.03,92.09,5700.0,81.5935,81.5935,81.4873,81.5404,5700.0
2015-03-17 13:05:00,92.09,92.15,92.05,92.15,9600.0,81.5404,81.5935,81.505,81.5935,9600.0
2015-03-17 13:10:00,92.14,92.14,92.11,92.12,6700.0,81.5847,81.5847,81.5581,81.5669,6700.0
2015-03-17 13:15:00,92.13,92.15,92.1,92.1,7000.0,81.5758,81.5935,81.5492,81.5492,7000.0
2015-03-17 13:20:00,92.09,92.1,92.08,92.08,10300.0,81.5404,81.5492,81.5315,81.5315,10300.0
2015-03-17 13:25:00,92.09,92.11,92.07,92.1,9900.0,81.5404,81.5581,81.5227,81.5492,9900.0
2015-03-17 13:30:00,92.12,92.15,92.11,92.13,10300.0,81.5669,81.5935,81.5581,81.5758,10300.0
2015-03-17 13:35:00,92.14,92.18,92.13,92.16,10800.0,81.5847,81.6201,81.5758,81.6024,10800.0
2015-03-17 13:40:00,92.15,92.2,92.13,92.2,4700.0,81.5935,81.6378,81.5758,81.6378,4700.0
2015-03-17 13:45:00,92.19,92.2,92.17,92.18,8500.0,81.6289,81.6378,81.6112,81.6201,8500.0
2015-03-17 13:50:00,92.2,92.24,92.19,92.24,6400.0,81.6378,81.6732,81.6289,81.6732,6400.0
2015-03-17 13:55:00,92.24,92.35,92.22,92.32,7600.0,81.6732,81.7706,81.6555,81.744,7600.0
2015-03-17 14:00:00,92.33,92.33,92.28,92.28,6400.0,81.7529,81.7529,81.7086,81.7086,6400.0
2015-03-17 14:05:00,92.28,92.31,92.24,92.29,12600.0,81.7086,81.7352,81.6732,81.7175,12600.0
2015-03-17 14:10:00,92.29,92.35,92.25,92.27,10900.0,81.7175,81.7706,81.6821,81.6998,10900.0
2015-03-17 14:15:00,92.27,92.28,92.17,92.21,13400.0,81.6998,81.7086,81.6112,81.6466,13400.0
2015-03-17 14:20:00,92.23,92.24,92.13,92.13,3900.0,81.6643,81.6732,81.5758,81.5758,3900.0
2015-03-17 14:25:00,92.11,92.13,92.08,92.1,6900.0,81.5581,81.5758,81.5315,81.5492,6900.0
2015-03-17 14:30:00,92.1,92.12,92.06,92.06,3600.0,81.5492,81.5669,81.5138,81.5138,3600.0
2015-03-17 14:35:00,92.04,92.08,92.0,92.08,6600.0,81.4961,81.5315,81.4607,81.5315,6600.0
2015-03-17 14:40:00,92.08,92.11,92.05,92.1,4500.0,81.5315,81.5581,81.505,81.5492,4500.0
2015-03-17 14:45:00,92.1,92.13,92.0,92.01,5400.0,81.5492,81.5758,81.4607,81.4695,5400.0
2015-03-17 14:50:00,92.0,92.04,91.98,92.02,8800.0,81.4607,81.4961,81.443,81.4784,8800.0
2015-03-17 14:55:00,92.05,92.12,92.04,92.07,5300.0,81.505,81.5669,81.4961,81.5227,5300.0
2015-03-17 15:00:00,92.08,92.12,92.06,92.11,6200.0,81.5315,81.5669,81.5138,81.5581,6200.0
2015-03-17 15:05:00,92.13,92.2,92.13,92.17,3700.0,81.5758,81.6378,81.5758,81.6112,3700.0
2015-03-17 15:10:00,92.18,92.29,92.18,92.25,5700.0,81.6201,81.7175,81.6201,81.6821,5700.0
2015-03-17 15:15:00,92.23,92.23,92.17,92.21,8600.0,81.6643,81.6643,81.6112,81.6466,8600.0
2015-03-17 15:20:00,92.23,92.24,92.17,92.2,13000.0,81.6643,81.6732,81.6112,81.6378,13000.0
2015-03-17 15:25:00,92.2,92.22,92.18,92.2,11400.0,81.6378,81.6555,81.6201,81.6378,11400.0
2015-03-17 15:30:00,92.2,92.2,92.16,92.18,7800.0,81.6378,81.6378,81.6024,81.6201,7800.0
2015-03-17 15:35:00,92.18,92.18,92.09,92.09,14800.0,81.6201,81.6201,81.5404,81.5404,14800.0
2015-03-17 15:40:00,92.08,92.1,91.98,92.06,19200.0,81.5315,81.5492,81.443,81.5138,19200.0
2015-03-17 15:45:00,92.06,92.1,92.02,92.06,27300.0,81.5138,81.5492,81.4784,81.5138,27300.0
2015-03-17 15:50:00,92.05,92.06,91.99,92.03,34800.0,81.505,81.5138,81.4518,81.4873,34800.0
2015-03-17 15:55:00,92.02,92.03,91.85,91.89,160300.0,81.4784,81.4873,81.3279,81.3633,160300.0
2015-03-18 09:30:00,91.57,91.86,91.46,91.81,17700.0,81.08,81.3367,80.9826,81.2925,17700.0
2015-03-18 09:35:00,91.81,91.86,91.67,91.75,6100.0,81.2925,81.3367,81.1685,81.2393,6100.0
2015-03-18 09:40:00,91.75,91.77,91.55,91.57,22500.0,81.2393,81.257,81.0622,81.08,22500.0
2015-03-18 09:45:00,91.54,91.62,91.5,91.61,11800.0,81.0534,81.1242,81.018,81.1154,11800.0
2015-03-18 09:50:00,91.63,91.99,91.6,91.93,8300.0,81.1331,81.4518,81.1065,81.3987,8300.0
2015-03-18 09:55:00,91.95,91.98,91.76,91.79,9800.0,81.4164,81.443,81.2482,81.2748,9800.0
2015-03-18 10:00:00,91.79,91.87,91.78,91.8,5700.0,81.2748,81.3456,81.2659,81.2836,5700.0
2015-03-18 10:05:00,91.8,91.91,91.73,91.91,12400.0,81.2836,81.381,81.2216,81.381,12400.0
2015-03-18 10:10:00,91.9,91.92,91.73,91.76,11600.0,81.3722,81.3899,81.2216,81.2482,11600.0
2015-03-18 10:15:00,91.76,91.8,91.76,91.77,14600.0,81.2482,81.2836,81.2482,81.257,14600.0
2015-03-18 10:20:00,91.76,91.83,91.68,91.83,8300.0,81.2482,81.3102,81.1774,81.3102,8300.0
2015-03-18 10:25:00,91.83,91.9,91.68,91.68,9400.0,81.3102,81.3722,81.1774,81.1774,9400.0
2015-03-18 10:30:00,91.65,91.73,91.6,91.7,8600.0,81.1508,81.2216,81.1065,81.1951,8600.0
2015-03-18 10:35:00,91.69,91.78,91.69,91.72,11000.0,81.1862,81.2659,81.1862,81.2128,11000.0
2015-03-18 10:40:00,91.72,91.76,91.61,91.66,9600.0,81.2128,81.2482,81.1154,81.1596,9600.0
2015-03-18 10:45:00,91.63,91.63,91.52,91.54,14700.0,81.1331,81.1331,81.0357,81.0534,14700.0
2015-03-18 10:50:00,91.54,91.56,91.5,91.5,10700.0,81.0534,81.0711,81.018,81.018,10700.0
2015-03-18 10:55:00,91.52,91.52,91.44,91.5,14900.0,81.0357,81.0357,80.9648,81.018,14900.0
2015-03-18 11:00:00,91.48,91.51,91.46,91.51,14200.0,81.0003,81.0268,80.9826,81.0268,14200.0
2015-03-18 11:05:00,91.52,91.53,91.46,91.51,7100.0,81.0357,81.0445,80.9826,81.0268,7100.0
2015-03-18 11:10:00,91.53,91.54,91.48,91.51,17200.0,81.0445,81.0534,81.0003,81.0268,17200.0
2015-03-18 11:15:00,91.51,91.52,91.45,91.5,7100.0,81.0268,81.0357,80.9737,81.018,7100.0
2015-03-18 11:20:00,91.5,91.51,91.43,91.49,8400.0,81.018,81.0268,80.956,81.0091,8400.0
2015-03-18 11:25:00,91.48,91.52,91.45,91.45,8300.0,81.0003,81.0357,80.9737,80.9737,8300.0
2015-03-18 11:30:00,91.46,91.55,91.46,91.53,6200.0,80.9826,81.0622,80.9826,81.0445,6200.0
2015-03-18 11:35:00,91.53,91.53,91.47,91.47,7900.0,81.0445,81.0445,80.9914,80.9914,7900.0
2015-03-18 11:40:00,91.48,91.49,91.45,91.49,4600.0,81.0003,81.0091,80.9737,81.0091,4600.0
2015-03-18 11:45:00,91.47,91.56,91.39,91.5,17100.0,80.9914,81.0711,80.9206,81.018,17100.0
2015-03-18 11:50:00,91.5,91.56,91.49,91.55,6300.0,81.018,81.0711,81.0091,81.0622,6300.0
2015-03-18 11:55:00,91.55,91.58,91.51,91.56,10400.0,81.0622,81.0888,81.0268,81.0711,10400.0
2015-03-18 12:00:00,91.56,91.58,91.45,91.5,9400.0,81.0711,81.0888,80.9737,81.018,9400.0
2015-03-18 12:05:00,91.51,91.52,91.46,91.5,7300.0,81.0268,81.0357,80.9826,81.018,7300.0
2015-03-18 12:10:00,91.5,91.51,91.43,91.49,6900.0,81.018,81.0268,80.956,81.0091,6900.0
2015-03-18 12:15:00,91.49,91.49,91.46,91.48,6000.0,81.0091,81.0091,80.9826,81.0003,6000.0
2015-03-18 12:20:00,91.48,91.55,91.46,91.55,14100.0,81.0003,81.0622,80.9826,81.0622,14100.0
2015-03-18 12:25:00,91.55,91.56,91.47,91.47,4200.0,81.0622,81.0711,80.9914,80.9914,4200.0
2015-03-18 12:30:00,91.47,91.53,91.47,91.52,7600.0,80.9914,81.0445,80.9914,81.0357,7600.0
2015-03-18 12:35:00,91.52,91.55,91.5,91.52,4200.0,81.0357,81.0622,81.018,81.0357,4200.0
2015-03-18 12:40:00,91.51,91.56,91.5,91.55,3200.0,81.0268,81.0711,81.018,81.0622,3200.0
2015-03-18 12:45:00,91.54,91.54,91.48,91.53,15800.0,81.0534,81.0534,81.0003,81.0445,15800.0
2015-03-18 12:50:00,91.52,91.53,91.5,91.51,6200.0,81.0357,81.0445,81.018,81.0268,6200.0
2015-03-18 12:55:00,91.5,91.5,91.45,91.45,9100.0,81.018,81.018,80.9737,80.9737,9100.0
2015-03-18 13:00:00,91.46,91.51,91.44,91.44,5900.0,80.9826,81.0268,80.9648,80.9648,5900.0
2015-03-18 13:05:00,91.44,91.46,91.38,91.44,12500.0,80.9648,80.9826,80.9117,80.9648,12500.0
2015-03-18 13:10:00,91.42,91.52,91.39,91.51,9900.0,80.9471,81.0357,80.9206,81.0268,9900.0
2015-03-18 13:15:00,91.51,91.51,91.44,91.5,7000.0,81.0268,81.0268,80.9648,81.018,7000.0
2015-03-18 13:20:00,91.49,91.53,91.49,91.49,10400.0,81.0091,81.0445,81.0091,81.0091,10400.0
2015-03-18 13:25:00,91.46,91.48,91.43,91.46,11400.0,80.9826,81.0003,80.956,80.9826,11400.0
2015-03-18 13:30:00,91.46,91.47,91.43,91.47,14300.0,80.9826,80.9914,80.956,80.9914,14300.0
2015-03-18 13:35:00,91.45,91.47,91.32,91.33,12700.0,80.9737,80.9914,80.8586,80.8674,12700.0
2015-03-18 13:40:00,91.33,91.38,91.32,91.38,4400.0,80.8674,80.9117,80.8586,80.9117,4400.0
2015-03-18 13:45:00,91.37,91.41,91.3,91.35,13000.0,80.9029,80.9383,80.8409,80.8852,13000.0
2015-03-18 13:50:00,91.34,91.34,91.32,91.34,9900.0,80.8763,80.8763,80.8586,80.8763,9900.0
2015-03-18 13:55:00,91.34,91.68,91.33,91.62,26200.0,80.8763,81.1774,80.8674,81.1242,26200.0
2015-03-18 14:00:00,91.65,92.54,91.54,92.25,22200.0,81.1508,81.9388,81.0534,81.6821,22200.0
2015-03-18 14:05:00,92.26,92.64,92.17,92.56,34100.0,81.6909,82.0274,81.6112,81.9565,34100.0
2015-03-18 14:10:00,92.57,92.73,92.44,92.68,43600.0,81.9654,82.1071,81.8503,82.0628,43600.0
2015-03-18 14:15:00,92.66,92.92,92.66,92.75,13500.0,82.0451,82.2753,82.0451,82.1248,13500.0
2015-03-18 14:20:00,92.72,92.79,92.55,92.61,11500.0,82.0982,82.1602,81.9477,82.0008,11500.0
2015-03-18 14:25:00,92.63,92.65,92.46,92.55,15500.0,82.0185,82.0362,81.868,81.9477,15500.0
2015-03-18 14:30:00,92.63,92.99,92.62,92.91,29900.0,82.0185,82.3373,82.0097,82.2664,29900.0
2015-03-18 14:35:00,92.92,93.05,92.92,92.99,21600.0,82.2753,82.3904,82.2753,82.3373,21600.0
2015-03-18 14:40:00,92.99,93.1,92.96,93.06,20900.0,82.3373,82.4347,82.3107,82.3993,20900.0
2015-03-18 14:45:00,93.06,93.06,92.89,93.0,22300.0,82.3993,82.3993,82.2487,82.3461,22300.0
2015-03-18 14:50:00,92.96,93.1,92.92,93.01,13700.0,82.3107,82.4347,82.2753,82.355,13700.0
2015-03-18 14:55:00,93.03,93.13,92.96,93.08,16500.0,82.3727,82.4612,82.3107,82.417,16500.0
2015-03-18 15:00:00,93.1,93.44,93.04,93.42,15400.0,82.4347,82.7357,82.3816,82.718,15400.0
2015-03-18 15:05:00,93.4,93.45,93.37,93.38,22600.0,82.7003,82.7446,82.6738,82.6826,22600.0
2015-03-18 15:10:00,93.38,93.56,93.37,93.51,16100.0,82.6826,82.842,82.6738,82.7977,16100.0
2015-03-18 15:15:00,93.51,93.83,93.49,93.72,26500.0,82.7977,83.0811,82.78,82.9837,26500.0
2015-03-18 15:20:00,93.7,93.7,93.59,93.64,13500.0,82.9659,82.9659,82.8685,82.9128,13500.0
2015-03-18 15:25:00,93.62,93.64,93.4,93.4,14300.0,82.8951,82.9128,82.7003,82.7003,14300.0
2015-03-18 15:30:00,93.41,93.42,93.28,93.3,22100.0,82.7092,82.718,82.5941,82.6118,22100.0
2015-03-18 15:35:00,93.3,93.32,93.19,93.26,23800.0,82.6118,82.6295,82.5144,82.5764,23800.0
2015-03-18 15:40:00,93.25,93.29,93.19,93.23,19700.0,82.5675,82.6029,82.5144,82.5498,19700.0
2015-03-18 15:45:00,93.23,93.24,93.09,93.1,22400.0,82.5498,82.5586,82.4258,82.4347,22400.0
2015-03-18 15:50:00,93.1,93.16,93.05,93.15,33900.0,82.4347,82.4878,82.3904,82.479,33900.0
2015-03-18 15:55:00,93.13,93.13,93.02,93.12,65200.0,82.4612,82.4612,82.3638,82.4524,65200.0
2015-03-19 09:30:00,93.02,93.11,92.92,93.04,33600.0,82.3638,82.4435,82.2753,82.3816,33600.0
2015-03-19 09:35:00,93.04,93.06,92.86,93.06,15000.0,82.3816,82.3993,82.2222,82.3993,15000.0
2015-03-19 09:40:00,93.03,93.17,92.97,93.11,12900.0,82.3727,82.4967,82.3196,82.4435,12900.0
2015-03-19 09:45:00,93.07,93.12,92.99,93.07,4900.0,82.4081,82.4524,82.3373,82.4081,4900.0
2015-03-19 09:50:00,93.11,93.32,93.11,93.28,8400.0,82.4435,82.6295,82.4435,82.5941,8400.0
2015-03-19 09:55:00,93.27,93.47,93.25,93.44,5300.0,82.5852,82.7623,82.5675,82.7357,5300.0
2015-03-19 10:00:00,93.43,93.46,93.25,93.39,6900.0,82.7269,82.7534,82.5675,82.6915,6900.0
2015-03-19 10:05:00,93.42,93.42,93.08,93.2,9900.0,82.718,82.718,82.417,82.5232,9900.0
2015-03-19 10:10:00,93.2,93.44,93.16,93.41,5100.0,82.5232,82.7357,82.4878,82.7092,5100.0
2015-03-19 10:15:00,93.4,93.5,93.35,93.35,7200.0,82.7003,82.7889,82.656,82.656,7200.0
2015-03-19 10:20:00,93.35,93.44,93.31,93.34,9600.0,82.656,82.7357,82.6206,82.6472,9600.0
2015-03-19 10:25:00,93.33,93.34,93.21,93.29,8300.0,82.6383,82.6472,82.5321,82.6029,8300.0
2015-03-19 10:30:00,93.26,93.27,93.19,93.27,3300.0,82.5764,82.5852,82.5144,82.5852,3300.0
2015-03-19 10:35:00,93.3,93.3,93.16,93.22,8200.0,82.6118,82.6118,82.4878,82.5409,8200.0
2015-03-19 10:40:00,93.2,93.32,93.2,93.29,17300.0,82.5232,82.6295,82.5232,82.6029,17300.0
2015-03-19 10:45:00,93.27,93.3,93.2,93.2,5000.0,82.5852,82.6118,82.5232,82.5232,5000.0
2015-03-19 10:50:00,93.17,93.23,93.14,93.18,5300.0,82.4967,82.5498,82.4701,82.5055,5300.0
2015-03-19 10:55:00,93.18,93.32,93.14,93.32,3700.0,82.5055,82.6295,82.4701,82.6295,3700.0
2015-03-19 11:00:00,93.3,93.35,93.3,93.35,5400.0,82.6118,82.656,82.6118,82.656,5400.0
2015-03-19 11:05:00,93.34,93.38,93.28,93.28,6600.0,82.6472,82.6826,82.5941,82.5941,6600.0
2015-03-19 11:10:00,93.29,93.33,93.27,93.3,3300.0,82.6029,82.6383,82.5852,82.6118,3300.0
2015-03-19 11:15:00,93.32,93.4,93.32,93.35,7200.0,82.6295,82.7003,82.6295,82.656,7200.0
2015-03-19 11:20:00,93.35,93.4,93.28,93.28,5000.0,82.656,82.7003,82.5941,82.5941,5000.0
2015-03-19 11:25:00,93.3,93.32,93.25,93.25,7000.0,82.6118,82.6295,82.5675,82.5675,7000.0
2015-03-19 11:30:00,93.23,93.23,93.07,93.09,4300.0,82.5498,82.5498,82.4081,82.4258,4300.0
2015-03-19 11:35:00,93.08,93.13,93.07,93.11,3800.0,82.417,82.4612,82.4081,82.4435,3800.0
2015-03-19 11:40:00,93.12,93.14,93.08,93.14,3600.0,82.4524,82.4701,82.417,82.4701,3600.0
2015-03-19 11:45:00,93.14,93.25,93.12,93.24,5600.0,82.4701,82.5675,82.4524,82.5586,5600.0
2015-03-19 11:50:00,93.25,93.27,93.14,93.16,4500.0,82.5675,82.5852,82.4701,82.4878,4500.0
2015-03-19 11:55:00,93.14,93.18,93.12,93.14,13600.0,82.4701,82.5055,82.4524,82.4701,13600.0
2015-03-19 12:00:00,93.14,93.19,93.12,93.19,5300.0,82.4701,82.5144,82.4524,82.5144,5300.0
2015-03-19 12:05:00,93.21,93.25,93.19,93.23,5100.0,82.5321,82.5675,82.5144,82.5498,5100.0
2015-03-19 12:10:00,93.23,93.23,93.02,93.08,7200.0,82.5498,82.5498,82.3638,82.417,7200.0
2015-03-19 12:15:00,93.09,93.11,92.95,92.97,7200.0,82.4258,82.4435,82.3019,82.3196,7200.0
2015-03-19 12:20:00,92.99,93.04,92.92,93.0,8100.0,82.3373,82.3816,82.2753,82.3461,8100.0
2015-03-19 12:25:00,93.0,93.02,92.98,93.01,7700.0,82.3461,82.3638,82.3284,82.355,7700.0
2015-03-19 12:30:00,93.01,93.01,92.95,92.96,4900.0,82.355,82.355,82.3019,82.3107,4900.0
2015-03-19 12:35:00,92.95,92.96,92.83,92.86,10100.0,82.3019,82.3107,82.1956,82.2222,10100.0
2015-03-19 12:40:00,92.86,92.97,92.86,92.97,5300.0,82.2222,82.3196,82.2222,82.3196,5300.0
2015-03-19 12:45:00,93.02,93.04,92.98,93.0,3800.0,82.3638,82.3816,82.3284,82.3461,3800.0
2015-03-19 12:50:00,93.0,93.02,92.98,92.98,2500.0,82.3461,82.3638,82.3284,82.3284,2500.0
2015-03-19 12:55:00,93.02,93.04,93.0,93.0,4100.0,82.3638,82.3816,82.3461,82.3461,4100.0
2015-03-19 13:00:00,93.0,93.1,92.97,93.1,2000.0,82.3461,82.4347,82.3196,82.4347,2000.0
2015-03-19 13:05:00,93.1,93.16,93.08,93.13,3500.0,82.4347,82.4878,82.417,82.4612,3500.0
2015-03-19 13:10:00,93.17,93.19,93.17,93.19,700.0,82.4967,82.5144,82.4967,82.5144,700.0
2015-03-19 13:15:00,93.19,93.28,93.19,93.28,3700.0,82.5144,82.5941,82.5144,82.5941,3700.0
2015-03-19 13:20:00,93.3,93.35,93.29,93.34,7200.0,82.6118,82.656,82.6029,82.6472,7200.0
2015-03-19 13:25:00,93.35,93.45,93.35,93.41,4300.0,82.656,82.7446,82.656,82.7092,4300.0
2015-03-19 13:30:00,93.39,93.39,93.32,93.33,5800.0,82.6915,82.6915,82.6295,82.6383,5800.0
2015-03-19 13:35:00,93.32,93.33,93.28,93.31,4900.0,82.6295,82.6383,82.5941,82.6206,4900.0
2015-03-19 13:40:00,93.32,93.35,93.27,93.35,4200.0,82.6295,82.656,82.5852,82.656,4200.0
2015-03-19 13:45:00,93.38,93.42,93.35,93.38,3700.0,82.6826,82.718,82.656,82.6826,3700.0
2015-03-19 13:50:00,93.38,93.41,93.38,93.41,4400.0,82.6826,82.7092,82.6826,82.7092,4400.0
2015-03-19 13:55:00,93.43,93.43,93.37,93.38,6500.0,82.7269,82.7269,82.6738,82.6826,6500.0
2015-03-19 14:00:00,93.39,93.45,93.39,93.44,5400.0,82.6915,82.7446,82.6915,82.7357,5400.0
2015-03-19 14:05:00,93.46,93.61,93.46,93.61,9600.0,82.7534,82.8863,82.7534,82.8863,9600.0
2015-03-19 14:10:00,93.62,93.68,93.6,93.6,8900.0,82.8951,82.9482,82.8774,82.8774,8900.0
2015-03-19 14:15:00,93.6,93.62,93.55,93.59,4400.0,82.8774,82.8951,82.8331,82.8685,4400.0
2015-03-19 14:20:00,93.58,93.58,93.48,93.52,3800.0,82.8597,82.8597,82.7711,82.8066,3800.0
2015-03-19 14:25:00,93.52,93.52,93.47,93.49,7600.0,82.8066,82.8066,82.7623,82.78,7600.0
2015-03-19 14:30:00,93.48,93.49,93.43,93.45,22600.0,82.7711,82.78,82.7269,82.7446,22600.0
2015-03-19 14:35:00,93.45,93.51,93.43,93.51,10500.0,82.7446,82.7977,82.7269,82.7977,10500.0
2015-03-19 14:40:00,93.51,93.63,93.5,93.63,11000.0,82.7977,82.904,82.7889,82.904,11000.0
2015-03-19 14:45:00,93.62,93.65,93.59,93.63,10800.0,82.8951,82.9217,82.8685,82.904,10800.0
2015-03-19 14:50:00,93.63,93.7,93.59,93.6,10000.0,82.904,82.9659,82.8685,82.8774,10000.0
2015-03-19 14:55:00,93.59,93.71,93.58,93.71,9900.0,82.8685,82.9748,82.8597,82.9748,9900.0
2015-03-19 15:00:00,93.7,93.74,93.64,93.72,16000.0,82.9659,83.0014,82.9128,82.9837,16000.0
2015-03-19 15:05:00,93.72,93.76,93.64,93.67,11600.0,82.9837,83.0191,82.9128,82.9394,11600.0
2015-03-19 15:10:00,93.67,93.68,93.56,93.6,15700.0,82.9394,82.9482,82.842,82.8774,15700.0
2015-03-19 15:15:00,93.59,93.59,93.49,93.49,12100.0,82.8685,82.8685,82.78,82.78,12100.0
2015-03-19 15:20:00,93.51,93.56,93.45,93.45,9200.0,82.7977,82.842,82.7446,82.7446,9200.0
2015-03-19 15:25:00,93.45,93.64,93.44,93.61,18700.0,82.7446,82.9128,82.7357,82.8863,18700.0
2015-03-19 15:30:00,93.61,93.66,93.51,93.66,17500.0,82.8863,82.9305,82.7977,82.9305,17500.0
2015-03-19 15:35:00,93.65,93.7,93.6,93.69,12900.0,82.9217,82.9659,82.8774,82.9571,12900.0
2015-03-19 15:40:00,93.7,93.7,93.57,93.58,18100.0,82.9659,82.9659,82.8508,82.8597,18100.0
2015-03-19 15:45:00,93.56,93.69,93.54,93.68,16400.0,82.842,82.9571,82.8243,82.9482,16400.0
2015-03-19 15:50:00,93.67,93.69,93.61,93.66,22000.0,82.9394,82.9571,82.8863,82.9305,22000.0
2015-03-19 15:55:00,93.67,93.68,93.57,93.58,61400.0,82.9394,82.9482,82.8508,82.8597,61400.0
2015-03-20 09:30:00,94.04,94.4,93.88,94.11,279200.0,83.267,83.5858,83.1253,83.329,279200.0
2015-03-20 09:35:00,94.12,94.2,93.97,94.12,9200.0,83.3378,83.4087,83.205,83.3378,9200.0
2015-03-20 09:40:00,94.1,94.16,93.8,93.87,26500.0,83.3201,83.3732,83.0545,83.1165,26500.0
2015-03-20 09:45:00,93.82,94.14,93.81,94.01,32600.0,83.0722,83.3555,83.0633,83.2404,32600.0
2015-03-20 09:50:00,94.01,94.08,93.91,94.0,9900.0,83.2404,83.3024,83.1519,83.2316,9900.0
2015-03-20 09:55:00,93.99,94.02,93.83,93.83,5500.0,83.2227,83.2493,83.0811,83.0811,5500.0
2015-03-20 10:00:00,93.83,93.98,93.71,93.73,17100.0,83.0811,83.2139,82.9748,82.9925,17100.0
2015-03-20 10:05:00,93.73,93.78,93.68,93.78,6400.0,82.9925,83.0368,82.9482,83.0368,6400.0
2015-03-20 10:10:00,93.76,93.77,93.71,93.77,10300.0,83.0191,83.0279,82.9748,83.0279,10300.0
2015-03-20 10:15:00,93.74,93.8,93.74,93.77,5600.0,83.0014,83.0545,83.0014,83.0279,5600.0
2015-03-20 10:20:00,93.8,93.81,93.7,93.78,23800.0,83.0545,83.0633,82.9659,83.0368,23800.0
2015-03-20 10:25:00,93.76,93.77,93.72,93.72,12000.0,83.0191,83.0279,82.9837,82.9837,12000.0
2015-03-20 10:30:00,93.76,93.87,93.73,93.8,11000.0,83.0191,83.1165,82.9925,83.0545,11000.0
2015-03-20 10:35:00,93.8,93.92,93.77,93.87,9600.0,83.0545,83.1607,83.0279,83.1165,9600.0
2015-03-20 10:40:00,93.86,93.87,93.81,93.84,3700.0,83.1076,83.1165,83.0633,83.0899,3700.0
2015-03-20 10:45:00,93.84,93.87,93.73,93.75,23600.0,83.0899,83.1165,82.9925,83.0102,23600.0
2015-03-20 10:50:00,93.77,93.77,93.64,93.64,9800.0,83.0279,83.0279,82.9128,82.9128,9800.0
2015-03-20 10:55:00,93.63,93.81,93.63,93.81,9600.0,82.904,83.0633,82.904,83.0633,9600.0
2015-03-20 11:00:00,93.82,93.91,93.79,93.9,11100.0,83.0722,83.1519,83.0456,83.143,11100.0
2015-03-20 11:05:00,93.89,93.92,93.75,93.77,21200.0,83.1342,83.1607,83.0102,83.0279,21200.0
2015-03-20 11:10:00,93.76,93.9,93.76,93.9,6800.0,83.0191,83.143,83.0191,83.143,6800.0
2015-03-20 11:15:00,93.9,93.91,93.86,93.9,5500.0,83.143,83.1519,83.1076,83.143,5500.0
2015-03-20 11:20:00,93.88,93.91,93.81,93.9,8000.0,83.1253,83.1519,83.0633,83.143,8000.0
2015-03-20 11:25:00,93.91,94.0,93.9,93.99,9300.0,83.1519,83.2316,83.143,83.2227,9300.0
2015-03-20 11:30:00,93.97,93.97,93.89,93.9,3200.0,83.205,83.205,83.1342,83.143,3200.0
2015-03-20 11:35:00,93.9,93.9,93.83,93.84,6600.0,83.143,83.143,83.0811,83.0899,6600.0
2015-03-20 11:40:00,93.84,93.86,93.78,93.79,3400.0,83.0899,83.1076,83.0368,83.0456,3400.0
2015-03-20 11:45:00,93.81,93.87,93.81,93.87,4100.0,83.0633,83.1165,83.0633,83.1165,4100.0
2015-03-20 11:50:00,93.86,93.86,93.75,93.76,9400.0,83.1076,83.1076,83.0102,83.0191,9400.0
2015-03-20 11:55:00,93.78,93.78,93.67,93.68,7100.0,83.0368,83.0368,82.9394,82.9482,7100.0
2015-03-20 12:00:00,93.67,93.7,93.65,93.7,11600.0,82.9394,82.9659,82.9217,82.9659,11600.0
2015-03-20 12:05:00,93.67,93.69,93.66,93.69,2600.0,82.9394,82.9571,82.9305,82.9571,2600.0
2015-03-20 12:10:00,93.69,93.74,93.68,93.71,3100.0,82.9571,83.0014,82.9482,82.9748,3100.0
2015-03-20 12:15:00,93.71,93.75,93.7,93.75,2700.0,82.9748,83.0102,82.9659,83.0102,2700.0
2015-03-20 12:20:00,93.78,93.78,93.67,93.69,7800.0,83.0368,83.0368,82.9394,82.9571,7800.0
2015-03-20 12:25:00,93.7,93.76,93.69,93.73,17600.0,82.9659,83.0191,82.9571,82.9925,17600.0
2015-03-20 12:30:00,93.72,93.73,93.65,93.69,3500.0,82.9837,82.9925,82.9217,82.9571,3500.0
2015-03-20 12:35:00,93.7,93.71,93.64,93.65,3100.0,82.9659,82.9748,82.9128,82.9217,3100.0
2015-03-20 12:40:00,93.64,93.87,93.64,93.85,16700.0,82.9128,83.1165,82.9128,83.0988,16700.0
2015-03-20 12:45:00,93.85,93.92,93.85,93.89,16500.0,83.0988,83.1607,83.0988,83.1342,16500.0
2015-03-20 12:50:00,93.9,93.94,93.88,93.92,19300.0,83.143,83.1785,83.1253,83.1607,19300.0
2015-03-20 12:55:00,93.92,93.95,93.88,93.92,11700.0,83.1607,83.1873,83.1253,83.1607,11700.0
2015-03-20 13:00:00,93.91,93.99,93.91,93.97,4300.0,83.1519,83.2227,83.1519,83.205,4300.0
2015-03-20 13:05:00,93.97,93.97,93.86,93.87,6900.0,83.205,83.205,83.1076,83.1165,6900.0
2015-03-20 13:10:00,93.85,93.86,93.83,93.84,2500.0,83.0988,83.1076,83.0811,83.0899,2500.0
2015-03-20 13:15:00,93.84,93.98,93.83,93.98,9200.0,83.0899,83.2139,83.0811,83.2139,9200.0
2015-03-20 13:20:00,93.94,93.96,93.9,93.91,6200.0,83.1785,83.1962,83.143,83.1519,6200.0
2015-03-20 13:25:00,93.89,93.9,93.8,93.8,17900.0,83.1342,83.143,83.0545,83.0545,17900.0
2015-03-20 13:30:00,93.83,93.9,93.81,93.84,8900.0,83.0811,83.143,83.0633,83.0899,8900.0
2015-03-20 13:35:00,93.85,93.92,93.82,93.85,3900.0,83.0988,83.1607,83.0722,83.0988,3900.0
2015-03-20 13:40:00,93.83,93.9,93.79,93.89,2600.0,83.0811,83.143,83.0456,83.1342,2600.0
2015-03-20 13:45:00,93.9,93.9,93.77,93.8,11100.0,83.143,83.143,83.0279,83.0545,11100.0
2015-03-20 13:50:00,93.77,93.83,93.77,93.81,7800.0,83.0279,83.0811,83.0279,83.0633,7800.0
2015-03-20 13:55:00,93.79,93.82,93.76,93.8,6900.0,83.0456,83.0722,83.0191,83.0545,6900.0
2015-03-20 14:00:00,93.78,93.82,93.78,93.78,7600.0,83.0368,83.0722,83.0368,83.0368,7600.0
2015-03-20 14:05:00,93.78,93.8,93.74,93.77,16700.0,83.0368,83.0545,83.0014,83.0279,16700.0
2015-03-20 14:10:00,93.78,93.78,93.72,93.76,7200.0,83.0368,83.0368,82.9837,83.0191,7200.0
2015-03-20 14:15:00,93.77,93.82,93.76,93.82,5900.0,83.0279,83.0722,83.0191,83.0722,5900.0
2015-03-20 14:20:00,93.81,93.81,93.77,93.77,4500.0,83.0633,83.0633,83.0279,83.0279,4500.0
2015-03-20 14:25:00,93.75,93.77,93.66,93.68,12500.0,83.0102,83.0279,82.9305,82.9482,12500.0
2015-03-20 14:30:00,93.68,93.69,93.58,93.65,30200.0,82.9482,82.9571,82.8597,82.9217,30200.0
2015-03-20 14:35:00,93.65,93.65,93.57,93.59,14800.0,82.9217,82.9217,82.8508,82.8685,14800.0
2015-03-20 14:40:00,93.58,93.61,93.54,93.54,16400.0,82.8597,82.8863,82.8243,82.8243,16400.0
2015-03-20 14:45:00,93.55,93.55,93.5,93.55,10300.0,82.8331,82.8331,82.7889,82.8331,10300.0
2015-03-20 14:50:00,93.55,93.61,93.54,93.58,11500.0,82.8331,82.8863,82.8243,82.8597,11500.0
2015-03-20 14:55:00,93.55,93.63,93.55,93.63,26000.0,82.8331,82.904,82.8331,82.904,26000.0
2015-03-20 15:00:00,93.63,93.7,93.62,93.65,23300.0,82.904,82.9659,82.8951,82.9217,23300.0
2015-03-20 15:05:00,93.66,93.67,93.65,93.66,17000.0,82.9305,82.9394,82.9217,82.9305,17000.0
2015-03-20 15:10:00,93.66,93.66,93.51,93.51,26800.0,82.9305,82.9305,82.7977,82.7977,26800.0
2015-03-20 15:15:00,93.51,93.56,93.47,93.48,8700.0,82.7977,82.842,82.7623,82.7711,8700.0
2015-03-20 15:20:00,93.48,93.6,93.45,93.6,16600.0,82.7711,82.8774,82.7446,82.8774,16600.0
2015-03-20 15:25:00,93.59,93.6,93.51,93.51,13700.0,82.8685,82.8774,82.7977,82.7977,13700.0
2015-03-20 15:30:00,93.52,93.54,93.44,93.51,25600.0,82.8066,82.8243,82.7357,82.7977,25600.0
2015-03-20 15:35:00,93.52,93.67,93.51,93.67,28900.0,82.8066,82.9394,82.7977,82.9394,28900.0
2015-03-20 15:40:00,93.66,93.68,93.63,93.65,20800.0,82.9305,82.9482,82.904,82.9217,20800.0
2015-03-20 15:45:00,93.67,93.7,93.58,93.64,41800.0,82.9394,82.9659,82.8597,82.9128,41800.0
2015-03-20 15:50:00,93.65,93.73,93.65,93.68,56100.0,82.9217,82.9925,82.9217,82.9482,56100.0
2015-03-20 15:55:00,93.68,93.69,93.61,93.64,82100.0,82.9482,82.9571,82.8863,82.9128,82100.0
2015-03-23 09:30:00,93.49,93.56,93.25,93.32,25700.0,82.78,82.842,82.5675,82.6295,25700.0
2015-03-23 09:35:00,93.25,93.4,93.15,93.37,7400.0,82.5675,82.7003,82.479,82.6738,7400.0
2015-03-23 09:40:00,93.39,93.61,93.39,93.49,10400.0,82.6915,82.8863,82.6915,82.78,10400.0
2015-03-23 09:45:00,93.48,93.52,93.31,93.52,2700.0,82.7711,82.8066,82.6206,82.8066,2700.0
2015-03-23 09:50:00,93.58,93.74,93.58,93.74,2900.0,82.8597,83.0014,82.8597,83.0014,2900.0
2015-03-23 09:55:00,93.75,93.84,93.75,93.8,6400.0,83.0102,83.0899,83.0102,83.0545,6400.0
2015-03-23 10:00:00,93.78,93.86,93.75,93.86,10800.0,83.0368,83.1076,83.0102,83.1076,10800.0
2015-03-23 10:05:00,93.88,93.95,93.84,93.95,10800.0,83.1253,83.1873,83.0899,83.1873,10800.0
2015-03-23 10:10:00,93.94,93.94,93.79,93.87,4000.0,83.1785,83.1785,83.0456,83.1165,4000.0
2015-03-23 10:15:00,93.87,93.88,93.82,93.86,3600.0,83.1165,83.1253,83.0722,83.1076,3600.0
2015-03-23 10:20:00,93.89,93.9,93.81,93.82,3100.0,83.1342,83.143,83.0633,83.0722,3100.0
2015-03-23 10:25:00,93.82,93.9,93.82,93.86,6900.0,83.0722,83.143,83.0722,83.1076,6900.0
2015-03-23 10:30:00,93.82,93.9,93.81,93.89,5400.0,83.0722,83.143,83.0633,83.1342,5400.0
2015-03-23 10:35:00,93.89,93.94,93.86,93.9,4300.0,83.1342,83.1785,83.1076,83.143,4300.0
2015-03-23 10:40:00,93.9,93.9,93.83,93.89,2300.0,83.143,83.143,83.0811,83.1342,2300.0
2015-03-23 10:45:00,93.92,93.98,93.87,93.98,4800.0,83.1607,83.2139,83.1165,83.2139,4800.0
2015-03-23 10:50:00,93.98,94.04,93.98,94.01,11400.0,83.2139,83.267,83.2139,83.2404,11400.0
2015-03-23 10:55:00,94.01,94.03,93.93,93.99,7200.0,83.2404,83.2581,83.1696,83.2227,7200.0
2015-03-23 11:00:00,93.97,94.04,93.95,94.04,4600.0,83.205,83.267,83.1873,83.267,4600.0
2015-03-23 11:05:00,94.05,94.14,94.03,94.14,6700.0,83.2759,83.3555,83.2581,83.3555,6700.0
2015-03-23 11:10:00,94.15,94.18,94.11,94.14,5200.0,83.3644,83.391,83.329,83.3555,5200.0
2015-03-23 11:15:00,94.12,94.12,94.03,94.09,3800.0,83.3378,83.3378,83.2581,83.3113,3800.0
2015-03-23 11:20:00,94.06,94.15,94.06,94.12,4400.0,83.2847,83.3644,83.2847,83.3378,4400.0
2015-03-23 11:25:00,94.11,94.12,93.93,93.93,4300.0,83.329,83.3378,83.1696,83.1696,4300.0
2015-03-23 11:30:00,93.94,93.94,93.75,93.76,9500.0,83.1785,83.1785,83.0102,83.0191,9500.0
2015-03-23 11:35:00,93.75,93.88,93.75,93.88,6800.0,83.0102,83.1253,83.0102,83.1253,6800.0
2015-03-23 11:40:00,93.88,93.88,93.71,93.71,1900.0,83.1253,83.1253,82.9748,82.9748,1900.0
2015-03-23 11:45:00,93.71,93.83,93.71,93.77,2800.0,82.9748,83.0811,82.9748,83.0279,2800.0
2015-03-23 11:50:00,93.78,93.88,93.78,93.88,4700.0,83.0368,83.1253,83.0368,83.1253,4700.0
2015-03-23 11:55:00,93.88,93.88,93.83,93.86,4200.0,83.1253,83.1253,83.0811,83.1076,4200.0
2015-03-23 12:00:00,93.85,93.85,93.75,93.75,2900.0,83.0988,83.0988,83.0102,83.0102,2900.0
2015-03-23 12:05:00,93.77,93.77,93.72,93.76,2800.0,83.0279,83.0279,82.9837,83.0191,2800.0
2015-03-23 12:10:00,93.76,93.81,93.75,93.81,2300.0,83.0191,83.0633,83.0102,83.0633,2300.0
2015-03-23 12:15:00,93.81,93.81,93.74,93.74,2600.0,83.0633,83.0633,83.0014,83.0014,2600.0
2015-03-23 12:20:00,93.73,93.77,93.73,93.75,2800.0,82.9925,83.0279,82.9925,83.0102,2800.0
2015-03-23 12:25:00,93.75,93.8,93.73,93.8,3000.0,83.0102,83.0545,82.9925,83.0545,3000.0
2015-03-23 12:30:00,93.82,93.93,93.8,93.93,5800.0,83.0722,83.1696,83.0545,83.1696,5800.0
2015-03-23 12:35:00,93.94,93.94,93.92,93.93,3400.0,83.1785,83.1785,83.1607,83.1696,3400.0
2015-03-23 12:40:00,93.93,93.93,93.89,93.92,2400.0,83.1696,83.1696,83.1342,83.1607,2400.0
2015-03-23 12:45:00,93.92,93.92,93.8,93.83,14800.0,83.1607,83.1607,83.0545,83.0811,14800.0
2015-03-23 12:50:00,93.83,93.83,93.73,93.75,2700.0,83.0811,83.0811,82.9925,83.0102,2700.0
2015-03-23 12:55:00,93.76,93.86,93.76,93.83,32200.0,83.0191,83.1076,83.0191,83.0811,32200.0
2015-03-23 13:00:00,93.82,93.85,93.8,93.85,6900.0,83.0722,83.0988,83.0545,83.0988,6900.0
2015-03-23 13:05:00,93.86,93.88,93.82,93.84,5800.0,83.1076,83.1253,83.0722,83.0899,5800.0
2015-03-23 13:10:00,93.84,93.85,93.83,93.84,10200.0,83.0899,83.0988,83.0811,83.0899,10200.0
2015-03-23 13:15:00,93.83,93.9,93.82,93.9,16700.0,83.0811,83.143,83.0722,83.143,16700.0
2015-03-23 13:20:00,93.9,93.97,93.9,93.93,8000.0,83.143,83.205,83.143,83.1696,8000.0
2015-03-23 13:25:00,93.96,93.96,93.86,93.86,2400.0,83.1962,83.1962,83.1076,83.1076,2400.0
2015-03-23 13:30:00,93.86,93.87,93.83,93.84,5000.0,83.1076,83.1165,83.0811,83.0899,5000.0
2015-03-23 13:35:00,93.84,93.87,93.83,93.86,12400.0,83.0899,83.1165,83.0811,83.1076,12400.0
2015-03-23 13:40:00,93.86,93.87,93.83,93.86,8000.0,83.1076,83.1165,83.0811,83.1076,8000.0
2015-03-23 13:45:00,93.84,93.87,93.84,93.86,5000.0,83.0899,83.1165,83.0899,83.1076,5000.0
2015-03-23 13:50:00,93.87,93.87,93.82,93.82,9000.0,83.1165,83.1165,83.0722,83.0722,9000.0
2015-03-23 13:55:00,93.83,93.87,93.82,93.84,16900.0,83.0811,83.1165,83.0722,83.0899,16900.0
2015-03-23 14:00:00,93.82,93.88,93.81,93.88,11600.0,83.0722,83.1253,83.0633,83.1253,11600.0
2015-03-23 14:05:00,93.87,93.9,93.84,93.9,6800.0,83.1165,83.143,83.0899,83.143,6800.0
2015-03-23 14:10:00,93.92,93.97,93.92,93.94,4100.0,83.1607,83.205,83.1607,83.1785,4100.0
2015-03-23 14:15:00,93.94,93.95,93.89,93.92,7500.0,83.1785,83.1873,83.1342,83.1607,7500.0
2015-03-23 14:20:00,93.93,93.93,93.91,93.91,5400.0,83.1696,83.1696,83.1519,83.1519,5400.0
2015-03-23 14:25:00,93.9,93.91,93.88,93.89,9400.0,83.143,83.1519,83.1253,83.1342,9400.0
2015-03-23 14:30:00,93.89,93.89,93.84,93.86,9700.0,83.1342,83.1342,83.0899,83.1076,9700.0
2015-03-23 14:35:00,93.87,93.94,93.87,93.92,17400.0,83.1165,83.1785,83.1165,83.1607,17400.0
2015-03-23 14:40:00,93.91,93.94,93.88,93.94,18300.0,83.1519,83.1785,83.1253,83.1785,18300.0
2015-03-23 14:45:00,93.94,93.97,93.84,93.84,6800.0,83.1785,83.205,83.0899,83.0899,6800.0
2015-03-23 14:50:00,93.83,93.88,93.78,93.88,3700.0,83.0811,83.1253,83.0368,83.1253,3700.0
2015-03-23 14:55:00,93.88,93.92,93.88,93.9,6600.0,83.1253,83.1607,83.1253,83.143,6600.0
2015-03-23 15:00:00,93.9,93.93,93.89,93.89,6400.0,83.143,83.1696,83.1342,83.1342,6400.0
2015-03-23 15:05:00,93.89,93.9,93.86,93.89,8100.0,83.1342,83.143,83.1076,83.1342,8100.0
2015-03-23 15:10:00,93.88,93.88,93.76,93.81,5300.0,83.1253,83.1253,83.0191,83.0633,5300.0
2015-03-23 15:15:00,93.8,93.82,93.77,93.82,10800.0,83.0545,83.0722,83.0279,83.0722,10800.0
2015-03-23 15:20:00,93.8,93.83,93.75,93.81,15200.0,83.0545,83.0811,83.0102,83.0633,15200.0
2015-03-23 15:25:00,93.8,93.84,93.8,93.82,5900.0,83.0545,83.0899,83.0545,83.0722,5900.0
2015-03-23 15:30:00,93.82,93.9,93.82,93.9,12400.0,83.0722,83.143,83.0722,83.143,12400.0
2015-03-23 15:35:00,93.91,93.94,93.86,93.94,10100.0,83.1519,83.1785,83.1076,83.1785,10100.0
2015-03-23 15:40:00,93.93,93.94,93.86,93.91,16100.0,83.1696,83.1785,83.1076,83.1519,16100.0
2015-03-23 15:45:00,93.93,93.95,93.88,93.93,21600.0,83.1696,83.1873,83.1253,83.1696,21600.0
2015-03-23 15:50:00,93.92,93.92,93.87,93.89,19500.0,83.1607,83.1607,83.1165,83.1342,19500.0
2015-03-23 15:55:00,93.9,93.9,93.7,93.7,40500.0,83.143,83.143,82.9659,82.9659,40500.0
2015-03-24 09:30:00,93.57,93.87,93.36,93.85,26300.0,82.8508,83.1165,82.6649,83.0988,26300.0
2015-03-24 09:35:00,93.81,94.17,93.7,94.11,17100.0,83.0633,83.3821,82.9659,83.329,17100.0
2015-03-24 09:40:00,93.78,93.93,93.75,93.89,3300.0,83.0368,83.1696,83.0102,83.1342,3300.0
2015-03-24 09:45:00,93.89,93.97,93.7,93.96,6000.0,83.1342,83.205,82.9659,83.1962,6000.0
2015-03-24 09:50:00,93.95,94.06,93.95,94.06,8100.0,83.1873,83.2847,83.1873,83.2847,8100.0
2015-03-24 09:55:00,94.05,94.05,93.88,93.97,10000.0,83.2759,83.2759,83.1253,83.205,10000.0
2015-03-24 10:00:00,93.99,94.05,93.96,94.02,3600.0,83.2227,83.2759,83.1962,83.2493,3600.0
2015-03-24 10:05:00,94.01,94.04,93.98,93.98,4200.0,83.2404,83.267,83.2139,83.2139,4200.0
2015-03-24 10:10:00,94.02,94.12,93.99,94.12,5200.0,83.2493,83.3378,83.2227,83.3378,5200.0
2015-03-24 10:15:00,94.09,94.15,94.07,94.13,5100.0,83.3113,83.3644,83.2936,83.3467,5100.0
2015-03-24 10:20:00,94.13,94.21,94.07,94.1,16000.0,83.3467,83.4175,83.2936,83.3201,16000.0
2015-03-24 10:25:00,94.08,94.15,94.07,94.12,7800.0,83.3024,83.3644,83.2936,83.3378,7800.0
2015-03-24 10:30:00,94.11,94.15,94.1,94.1,10300.0,83.329,83.3644,83.3201,83.3201,10300.0
2015-03-24 10:35:00,94.1,94.16,94.1,94.16,7100.0,83.3201,83.3732,83.3201,83.3732,7100.0
2015-03-24 10:40:00,94.11,94.19,94.07,94.1,6900.0,83.329,83.3998,83.2936,83.3201,6900.0
2015-03-24 10:45:00,94.08,94.09,93.99,94.02,5000.0,83.3024,83.3113,83.2227,83.2493,5000.0
2015-03-24 10:50:00,94.01,94.03,93.91,93.94,8500.0,83.2404,83.2581,83.1519,83.1785,8500.0
2015-03-24 10:55:00,93.98,94.01,93.91,93.91,2000.0,83.2139,83.2404,83.1519,83.1519,2000.0
2015-03-24 11:00:00,93.91,93.94,93.84,93.94,4400.0,83.1519,83.1785,83.0899,83.1785,4400.0
2015-03-24 11:05:00,93.96,94.15,93.96,94.09,4100.0,83.1962,83.3644,83.1962,83.3113,4100.0
2015-03-24 11:10:00,94.09,94.15,94.09,94.1,4500.0,83.3113,83.3644,83.3113,83.3201,4500.0
2015-03-24 11:15:00,94.14,94.22,94.1,94.18,6900.0,83.3555,83.4264,83.3201,83.391,6900.0
2015-03-24 11:20:00,94.17,94.25,94.11,94.2,7900.0,83.3821,83.4529,83.329,83.4087,7900.0
2015-03-24 11:25:00,94.21,94.26,94.18,94.25,9900.0,83.4175,83.4618,83.391,83.4529,9900.0
2015-03-24 11:30:00,94.25,94.27,94.14,94.14,7100.0,83.4529,83.4706,83.3555,83.3555,7100.0
2015-03-24 11:35:00,94.12,94.23,94.09,94.18,20400.0,83.3378,83.4352,83.3113,83.391,20400.0
2015-03-24 11:40:00,94.17,94.21,94.14,94.16,8400.0,83.3821,83.4175,83.3555,83.3732,8400.0
2015-03-24 11:45:00,94.16,94.22,94.14,94.21,9800.0,83.3732,83.4264,83.3555,83.4175,9800.0
2015-03-24 11:50:00,94.19,94.2,94.15,94.2,5500.0,83.3998,83.4087,83.3644,83.4087,5500.0
2015-03-24 11:55:00,94.18,94.26,94.16,94.16,6000.0,83.391,83.4618,83.3732,83.3732,6000.0
2015-03-24 12:00:00,94.16,94.19,94.15,94.16,2400.0,83.3732,83.3998,83.3644,83.3732,2400.0
2015-03-24 12:05:00,94.16,94.25,94.16,94.21,12900.0,83.3732,83.4529,83.3732,83.4175,12900.0
2015-03-24 12:10:00,94.21,94.33,94.21,94.32,8800.0,83.4175,83.5238,83.4175,83.5149,8800.0
2015-03-24 12:15:00,94.33,94.33,94.27,94.29,6000.0,83.5238,83.5238,83.4706,83.4884,6000.0
2015-03-24 12:20:00,94.27,94.29,94.16,94.18,11700.0,83.4706,83.4884,83.3732,83.391,11700.0
2015-03-24 12:25:00,94.18,94.21,94.12,94.13,6000.0,83.391,83.4175,83.3378,83.3467,6000.0
2015-03-24 12:30:00,94.14,94.18,94.09,94.09,9200.0,83.3555,83.391,83.3113,83.3113,9200.0
2015-03-24 12:35:00,94.11,94.13,94.07,94.09,6900.0,83.329,83.3467,83.2936,83.3113,6900.0
2015-03-24 12:40:00,94.06,94.19,94.04,94.16,22300.0,83.2847,83.3998,83.267,83.3732,22300.0
2015-03-24 12:45:00,94.15,94.2,94.14,94.15,18000.0,83.3644,83.4087,83.3555,83.3644,18000.0
2015-03-24 12:50:00,94.13,94.15,94.03,94.03,9300.0,83.3467,83.3644,83.2581,83.2581,9300.0
2015-03-24 12:55:00,94.02,94.03,93.95,93.95,4200.0,83.2493,83.2581,83.1873,83.1873,4200.0
2015-03-24 13:00:00,93.96,94.01,93.94,94.0,3600.0,83.1962,83.2404,83.1785,83.2316,3600.0
2015-03-24 13:05:00,94.04,94.05,93.99,93.99,7200.0,83.267,83.2759,83.2227,83.2227,7200.0
2015-03-24 13:10:00,93.99,94.01,93.95,94.01,4600.0,83.2227,83.2404,83.1873,83.2404,4600.0
2015-03-24 13:15:00,93.99,94.06,93.95,94.06,21200.0,83.2227,83.2847,83.1873,83.2847,21200.0
2015-03-24 13:20:00,94.06,94.07,93.93,93.93,4500.0,83.2847,83.2936,83.1696,83.1696,4500.0
2015-03-24 13:25:00,93.93,93.93,93.76,93.76,5100.0,83.1696,83.1696,83.0191,83.0191,5100.0
2015-03-24 13:30:00,93.77,93.8,93.71,93.77,9300.0,83.0279,83.0545,82.9748,83.0279,9300.0
2015-03-24 13:35:00,93.77,93.85,93.77,93.85,4200.0,83.0279,83.0988,83.0279,83.0988,4200.0
2015-03-24 13:40:00,93.85,93.91,93.78,93.91,4500.0,83.0988,83.1519,83.0368,83.1519,4500.0
2015-03-24 13:45:00,93.92,93.92,93.85,93.87,4400.0,83.1607,83.1607,83.0988,83.1165,4400.0
2015-03-24 13:50:00,93.87,94.07,93.87,94.06,10400.0,83.1165,83.2936,83.1165,83.2847,10400.0
2015-03-24 13:55:00,94.03,94.07,94.02,94.06,5200.0,83.2581,83.2936,83.2493,83.2847,5200.0
2015-03-24 14:00:00,94.02,94.02,93.93,93.93,4900.0,83.2493,83.2493,83.1696,83.1696,4900.0
2015-03-24 14:05:00,93.88,93.94,93.84,93.86,10600.0,83.1253,83.1785,83.0899,83.1076,10600.0
2015-03-24 14:10:00,93.86,93.87,93.72,93.73,14400.0,83.1076,83.1165,82.9837,82.9925,14400.0
2015-03-24 14:15:00,93.7,93.75,93.63,93.63,4800.0,82.9659,83.0102,82.904,82.904,4800.0
2015-03-24 14:20:00,93.63,93.76,93.61,93.75,8300.0,82.904,83.0191,82.8863,83.0102,8300.0
2015-03-24 14:25:00,93.75,93.75,93.68,93.71,4800.0,83.0102,83.0102,82.9482,82.9748,4800.0
2015-03-24 14:30:00,93.67,93.71,93.57,93.65,15400.0,82.9394,82.9748,82.8508,82.9217,15400.0
2015-03-24 14:35:00,93.67,93.79,93.67,93.76,3900.0,82.9394,83.0456,82.9394,83.0191,3900.0
2015-03-24 14:40:00,93.73,93.82,93.71,93.82,7800.0,82.9925,83.0722,82.9748,83.0722,7800.0
2015-03-24 14:45:00,93.83,93.88,93.76,93.84,5100.0,83.0811,83.1253,83.0191,83.0899,5100.0
2015-03-24 14:50:00,93.84,93.85,93.73,93.73,6600.0,83.0899,83.0988,82.9925,82.9925,6600.0
2015-03-24 14:55:00,93.73,93.8,93.73,93.8,5600.0,82.9925,83.0545,82.9925,83.0545,5600.0
2015-03-24 15:00:00,93.78,93.84,93.77,93.77,5800.0,83.0368,83.0899,83.0279,83.0279,5800.0
2015-03-24 15:05:00,93.77,93.96,93.77,93.92,10600.0,83.0279,83.1962,83.0279,83.1607,10600.0
2015-03-24 15:10:00,93.92,93.92,93.76,93.78,7200.0,83.1607,83.1607,83.0191,83.0368,7200.0
2015-03-24 15:15:00,93.75,93.82,93.75,93.8,8200.0,83.0102,83.0722,83.0102,83.0545,8200.0
2015-03-24 15:20:00,93.8,93.81,93.55,93.57,18600.0,83.0545,83.0633,82.8331,82.8508,18600.0
2015-03-24 15:25:00,93.59,93.64,93.54,93.55,11400.0,82.8685,82.9128,82.8243,82.8331,11400.0
2015-03-24 15:30:00,93.55,93.65,93.54,93.65,11200.0,82.8331,82.9217,82.8243,82.9217,11200.0
2015-03-24 15:35:00,93.64,93.68,93.62,93.65,12600.0,82.9128,82.9482,82.8951,82.9217,12600.0
2015-03-24 15:40:00,93.66,93.67,93.56,93.56,12000.0,82.9305,82.9394,82.842,82.842,12000.0
2015-03-24 15:45:00,93.56,93.66,93.53,93.55,23400.0,82.842,82.9305,82.8154,82.8331,23400.0
2015-03-24 15:50:00,93.54,93.57,93.51,93.52,16500.0,82.8243,82.8508,82.7977,82.8066,16500.0
2015-03-24 15:55:00,93.51,93.54,93.41,93.44,42800.0,82.7977,82.8243,82.7092,82.7357,42800.0
2015-03-25 09:30:00,93.52,93.99,93.48,93.86,21900.0,82.8066,83.2227,82.7711,83.1076,21900.0
2015-03-25 09:35:00,93.88,93.99,93.81,93.92,19300.0,83.1253,83.2227,83.0633,83.1607,19300.0
2015-03-25 09:40:00,93.89,94.07,93.88,94.0,7500.0,83.1342,83.2936,83.1253,83.2316,7500.0
2015-03-25 09:45:00,93.97,93.97,93.77,93.78,9200.0,83.205,83.205,83.0279,83.0368,9200.0
2015-03-25 09:50:00,93.83,93.9,93.76,93.79,12800.0,83.0811,83.143,83.0191,83.0456,12800.0
2015-03-25 09:55:00,93.79,93.79,93.64,93.69,6700.0,83.0456,83.0456,82.9128,82.9571,6700.0
2015-03-25 10:00:00,93.72,93.81,93.62,93.8,11300.0,82.9837,83.0633,82.8951,83.0545,11300.0
2015-03-25 10:05:00,93.78,94.09,93.77,94.04,7500.0,83.0368,83.3113,83.0279,83.267,7500.0
2015-03-25 10:10:00,94.09,94.19,94.05,94.14,14200.0,83.3113,83.3998,83.2759,83.3555,14200.0
2015-03-25 10:15:00,94.14,94.16,94.06,94.08,18700.0,83.3555,83.3732,83.2847,83.3024,18700.0
2015-03-25 10:20:00,94.04,94.21,94.04,94.21,4200.0,83.267,83.4175,83.267,83.4175,4200.0
2015-03-25 10:25:00,94.2,94.21,94.11,94.11,5100.0,83.4087,83.4175,83.329,83.329,5100.0
2015-03-25 10:30:00,94.09,94.24,94.08,94.23,6200.0,83.3113,83.4441,83.3024,83.4352,6200.0
2015-03-25 10:35:00,94.22,94.22,94.08,94.08,6600.0,83.4264,83.4264,83.3024,83.3024,6600.0
2015-03-25 10:40:00,94.08,94.08,94.02,94.05,2500.0,83.3024,83.3024,83.2493,83.2759,2500.0
2015-03-25 10:45:00,94.05,94.05,93.82,93.83,6400.0,83.2759,83.2759,83.0722,83.0811,6400.0
2015-03-25 10:50:00,93.84,93.84,93.79,93.8,3300.0,83.0899,83.0899,83.0456,83.0545,3300.0
2015-03-25 10:55:00,93.79,93.9,93.79,93.87,9800.0,83.0456,83.143,83.0456,83.1165,9800.0
2015-03-25 11:00:00,93.88,93.91,93.84,93.89,5000.0,83.1253,83.1519,83.0899,83.1342,5000.0
2015-03-25 11:05:00,93.86,93.87,93.75,93.75,5200.0,83.1076,83.1165,83.0102,83.0102,5200.0
2015-03-25 11:10:00,93.75,93.79,93.73,93.73,4700.0,83.0102,83.0456,82.9925,82.9925,4700.0
2015-03-25 11:15:00,93.7,93.72,93.51,93.57,19200.0,82.9659,82.9837,82.7977,82.8508,19200.0
2015-03-25 11:20:00,93.58,93.6,93.5,93.6,4400.0,82.8597,82.8774,82.7889,82.8774,4400.0
2015-03-25 11:25:00,93.62,93.79,93.62,93.73,6200.0,82.8951,83.0456,82.8951,82.9925,6200.0
2015-03-25 11:30:00,93.73,93.74,93.45,93.45,4900.0,82.9925,83.0014,82.7446,82.7446,4900.0
2015-03-25 11:35:00,93.46,93.46,93.21,93.26,5400.0,82.7534,82.7534,82.5321,82.5764,5400.0
2015-03-25 11:40:00,93.21,93.21,93.09,93.15,25800.0,82.5321,82.5321,82.4258,82.479,25800.0
2015-03-25 11:45:00,93.14,93.17,93.06,93.06,8500.0,82.4701,82.4967,82.3993,82.3993,8500.0
2015-03-25 11:50:00,93.06,93.18,93.04,93.17,4600.0,82.3993,82.5055,82.3816,82.4967,4600.0
2015-03-25 11:55:00,93.16,93.2,93.01,93.18,6500.0,82.4878,82.5232,82.355,82.5055,6500.0
2015-03-25 12:00:00,93.17,93.19,93.03,93.1,40000.0,82.4967,82.5144,82.3727,82.4347,40000.0
2015-03-25 12:05:00,93.11,93.22,93.1,93.2,5200.0,82.4435,82.5409,82.4347,82.5232,5200.0
2015-03-25 12:10:00,93.17,93.4,93.16,93.4,9600.0,82.4967,82.7003,82.4878,82.7003,9600.0
2015-03-25 12:15:00,93.41,93.48,93.3,93.31,8200.0,82.7092,82.7711,82.6118,82.6206,8200.0
2015-03-25 12:20:00,93.28,93.28,93.12,93.12,10500.0,82.5941,82.5941,82.4524,82.4524,10500.0
2015-03-25 12:25:00,93.14,93.38,93.14,93.38,7600.0,82.4701,82.6826,82.4701,82.6826,7600.0
2015-03-25 12:30:00,93.35,93.36,93.07,93.08,8200.0,82.656,82.6649,82.4081,82.417,8200.0
2015-03-25 12:35:00,93.08,93.11,93.02,93.1,8900.0,82.417,82.4435,82.3638,82.4347,8900.0
2015-03-25 12:40:00,93.05,93.05,92.92,92.92,5400.0,82.3904,82.3904,82.2753,82.2753,5400.0
2015-03-25 12:45:00,92.93,93.06,92.93,93.03,6600.0,82.2842,82.3993,82.2842,82.3727,6600.0
2015-03-25 12:50:00,92.98,93.09,92.98,93.09,4300.0,82.3284,82.4258,82.3284,82.4258,4300.0
2015-03-25 12:55:00,93.07,93.08,93.04,93.05,2300.0,82.4081,82.417,82.3816,82.3904,2300.0
2015-03-25 13:00:00,93.08,93.09,92.9,92.9,18000.0,82.417,82.4258,82.2576,82.2576,18000.0
2015-03-25 13:05:00,92.93,92.93,92.84,92.84,3200.0,82.2842,82.2842,82.2045,82.2045,3200.0
2015-03-25 13:10:00,92.84,92.85,92.63,92.66,5400.0,82.2045,82.2133,82.0185,82.0451,5400.0
2015-03-25 13:15:00,92.69,92.71,92.61,92.71,6100.0,82.0716,82.0894,82.0008,82.0894,6100.0
2015-03-25 13:20:00,92.68,92.69,92.56,92.56,2500.0,82.0628,82.0716,81.9565,81.9565,2500.0
2015-03-25 13:25:00,92.58,92.64,92.54,92.58,9800.0,81.9743,82.0274,81.9388,81.9743,9800.0
2015-03-25 13:30:00,92.59,92.6,92.49,92.5,6700.0,81.9831,81.992,81.8946,81.9034,6700.0
2015-03-25 13:35:00,92.52,92.59,92.45,92.59,10700.0,81.9211,81.9831,81.8591,81.9831,10700.0
2015-03-25 13:40:00,92.58,92.62,92.53,92.62,4100.0,81.9743,82.0097,81.93,82.0097,4100.0
2015-03-25 13:45:00,92.6,92.63,92.56,92.63,3300.0,81.992,82.0185,81.9565,82.0185,3300.0
2015-03-25 13:50:00,92.62,92.7,92.62,92.64,4400.0,82.0097,82.0805,82.0097,82.0274,4400.0
2015-03-25 13:55:00,92.64,92.65,92.59,92.63,2900.0,82.0274,82.0362,81.9831,82.0185,2900.0
2015-03-25 14:00:00,92.59,92.66,92.55,92.66,9100.0,81.9831,82.0451,81.9477,82.0451,9100.0
2015-03-25 14:05:00,92.69,92.69,92.54,92.54,5700.0,82.0716,82.0716,81.9388,81.9388,5700.0
2015-03-25 14:10:00,92.56,92.71,92.55,92.71,7500.0,81.9565,82.0894,81.9477,82.0894,7500.0
2015-03-25 14:15:00,92.71,92.84,92.67,92.72,8200.0,82.0894,82.2045,82.0539,82.0982,8200.0
2015-03-25 14:20:00,92.75,92.94,92.73,92.88,7800.0,82.1248,82.293,82.1071,82.2399,7800.0
2015-03-25 14:25:00,92.88,93.04,92.86,93.02,7800.0,82.2399,82.3816,82.2222,82.3638,7800.0
2015-03-25 14:30:00,93.03,93.04,92.88,92.88,9800.0,82.3727,82.3816,82.2399,82.2399,9800.0
2015-03-25 14:35:00,92.87,92.87,92.78,92.78,4800.0,82.231,82.231,82.1513,82.1513,4800.0
2015-03-25 14:40:00,92.77,92.77,92.63,92.65,2900.0,82.1425,82.1425,82.0185,82.0362,2900.0
2015-03-25 14:45:00,92.68,92.75,92.61,92.72,18400.0,82.0628,82.1248,82.0008,82.0982,18400.0
2015-03-25 14:50:00,92.73,92.77,92.67,92.71,5800.0,82.1071,82.1425,82.0539,82.0894,5800.0
2015-03-25 14:55:00,92.7,92.79,92.67,92.68,9500.0,82.0805,82.1602,82.0539,82.0628,9500.0
2015-03-25 15:00:00,92.69,92.74,92.6,92.63,30500.0,82.0716,82.1159,81.992,82.0185,30500.0
2015-03-25 15:05:00,92.64,92.64,92.53,92.53,10600.0,82.0274,82.0274,81.93,81.93,10600.0
2015-03-25 15:10:00,92.53,92.63,92.49,92.59,6500.0,81.93,82.0185,81.8946,81.9831,6500.0
2015-03-25 15:15:00,92.6,92.6,92.5,92.51,32100.0,81.992,81.992,81.9034,81.9123,32100.0
2015-03-25 15:20:00,92.51,92.56,92.48,92.54,22900.0,81.9123,81.9565,81.8857,81.9388,22900.0
2015-03-25 15:25:00,92.53,92.54,92.49,92.5,16600.0,81.93,81.9388,81.8946,81.9034,16600.0
2015-03-25 15:30:00,92.5,92.52,92.44,92.5,19500.0,81.9034,81.9211,81.8503,81.9034,19500.0
2015-03-25 15:35:00,92.5,92.53,92.47,92.51,13600.0,81.9034,81.93,81.8769,81.9123,13600.0
2015-03-25 15:40:00,92.5,92.57,92.46,92.55,27400.0,81.9034,81.9654,81.868,81.9477,27400.0
2015-03-25 15:45:00,92.54,92.54,92.3,92.33,52700.0,81.9388,81.9388,81.7263,81.7529,52700.0
2015-03-25 15:50:00,92.33,92.33,92.21,92.25,22800.0,81.7529,81.7529,81.6466,81.6821,22800.0
2015-03-25 15:55:00,92.25,92.39,92.23,92.29,72600.0,81.6821,81.806,81.6643,81.7175,72600.0
2015-03-26 09:30:00,91.9,91.96,91.4,91.64,32800.0,81.3722,81.4253,80.9294,81.1419,32800.0
2015-03-26 09:35:00,91.66,91.94,91.66,91.82,17900.0,81.1596,81.4076,81.1596,81.3013,17900.0
2015-03-26 09:40:00,91.81,91.85,91.58,91.62,19300.0,81.2925,81.3279,81.0888,81.1242,19300.0
2015-03-26 09:45:00,91.63,92.05,91.59,92.03,24700.0,81.1331,81.505,81.0977,81.4873,24700.0
2015-03-26 09:50:00,92.02,92.04,91.96,91.98,21100.0,81.4784,81.4961,81.4253,81.443,21100.0
2015-03-26 09:55:00,91.95,91.96,91.7,91.78,24100.0,81.4164,81.4253,81.1951,81.2659,24100.0
2015-03-26 10:00:00,91.77,91.79,91.66,91.69,13300.0,81.257,81.2748,81.1596,81.1862,13300.0
2015-03-26 10:05:00,91.71,91.71,91.48,91.5,12400.0,81.2039,81.2039,81.0003,81.018,12400.0
2015-03-26 10:10:00,91.49,91.53,91.41,91.43,15000.0,81.0091,81.0445,80.9383,80.956,15000.0
2015-03-26 10:15:00,91.46,91.48,91.29,91.48,14200.0,80.9826,81.0003,80.832,81.0003,14200.0
2015-03-26 10:20:00,91.47,91.73,91.47,91.64,12400.0,80.9914,81.2216,80.9914,81.1419,12400.0
2015-03-26 10:25:00,91.65,91.75,91.61,91.7,7100.0,81.1508,81.2393,81.1154,81.1951,7100.0
2015-03-26 10:30:00,91.75,91.82,91.66,91.7,29000.0,81.2393,81.3013,81.1596,81.1951,29000.0
2015-03-26 10:35:00,91.72,91.96,91.72,91.89,7800.0,81.2128,81.4253,81.2128,81.3633,7800.0
2015-03-26 10:40:00,91.87,92.02,91.85,92.02,6500.0,81.3456,81.4784,81.3279,81.4784,6500.0
2015-03-26 10:45:00,92.03,92.06,91.76,91.82,13600.0,81.4873,81.5138,81.2482,81.3013,13600.0
2015-03-26 10:50:00,91.84,91.89,91.7,91.73,4500.0,81.319,81.3633,81.1951,81.2216,4500.0
2015-03-26 10:55:00,91.73,91.8,91.7,91.79,8900.0,81.2216,81.2836,81.1951,81.2748,8900.0
2015-03-26 11:00:00,91.8,91.84,91.58,91.62,14400.0,81.2836,81.319,81.0888,81.1242,14400.0
2015-03-26 11:05:00,91.65,91.82,91.65,91.69,6000.0,81.1508,81.3013,81.1508,81.1862,6000.0
2015-03-26 11:10:00,91.67,91.69,91.45,91.45,6200.0,81.1685,81.1862,80.9737,80.9737,6200.0
2015-03-26 11:15:00,91.47,91.56,91.4,91.4,7700.0,80.9914,81.0711,80.9294,80.9294,7700.0
2015-03-26 11:20:00,91.4,91.44,91.34,91.43,6600.0,80.9294,80.9648,80.8763,80.956,6600.0
2015-03-26 11:25:00,91.42,91.64,91.39,91.61,5800.0,80.9471,81.1419,80.9206,81.1154,5800.0
2015-03-26 11:30:00,91.59,91.8,91.57,91.8,6600.0,81.0977,81.2836,81.08,81.2836,6600.0
2015-03-26 11:35:00,91.83,91.99,91.78,91.99,7400.0,81.3102,81.4518,81.2659,81.4518,7400.0
2015-03-26 11:40:00,91.97,92.08,91.97,91.99,5800.0,81.4341,81.5315,81.4341,81.4518,5800.0
2015-03-26 11:45:00,92.0,92.0,91.84,91.86,5600.0,81.4607,81.4607,81.319,81.3367,5600.0
2015-03-26 11:50:00,91.86,91.86,91.8,91.83,5200.0,81.3367,81.3367,81.2836,81.3102,5200.0
2015-03-26 11:55:00,91.81,92.02,91.81,92.02,6200.0,81.2925,81.4784,81.2925,81.4784,6200.0
2015-03-26 12:00:00,92.02,92.12,92.01,92.03,4400.0,81.4784,81.5669,81.4695,81.4873,4400.0
2015-03-26 12:05:00,92.04,92.08,91.93,91.99,6100.0,81.4961,81.5315,81.3987,81.4518,6100.0
2015-03-26 12:10:00,91.98,92.11,91.97,92.1,10200.0,81.443,81.5581,81.4341,81.5492,10200.0
2015-03-26 12:15:00,92.12,92.15,92.01,92.03,3700.0,81.5669,81.5935,81.4695,81.4873,3700.0
2015-03-26 12:20:00,92.05,92.12,91.9,91.93,9400.0,81.505,81.5669,81.3722,81.3987,9400.0
2015-03-26 12:25:00,91.89,91.98,91.89,91.9,7800.0,81.3633,81.443,81.3633,81.3722,7800.0
2015-03-26 12:30:00,91.89,91.97,91.89,91.95,4600.0,81.3633,81.4341,81.3633,81.4164,4600.0
2015-03-26 12:35:00,91.92,91.99,91.87,91.95,4000.0,81.3899,81.4518,81.3456,81.4164,4000.0
2015-03-26 12:40:00,91.97,91.98,91.86,91.86,3500.0,81.4341,81.443,81.3367,81.3367,3500.0
2015-03-26 12:45:00,91.89,92.05,91.88,92.03,5800.0,81.3633,81.505,81.3544,81.4873,5800.0
2015-03-26 12:50:00,92.05,92.18,92.05,92.15,4800.0,81.505,81.6201,81.505,81.5935,4800.0
2015-03-26 12:55:00,92.15,92.17,92.04,92.1,5300.0,81.5935,81.6112,81.4961,81.5492,5300.0
2015-03-26 13:00:00,92.09,92.09,92.0,92.01,6000.0,81.5404,81.5404,81.4607,81.4695,6000.0
2015-03-26 13:05:00,92.02,92.04,91.97,92.03,3600.0,81.4784,81.4961,81.4341,81.4873,3600.0
2015-03-26 13:10:00,92.05,92.06,91.78,91.81,7900.0,81.505,81.5138,81.2659,81.2925,7900.0
2015-03-26 13:15:00,91.8,91.85,91.74,91.85,6400.0,81.2836,81.3279,81.2305,81.3279,6400.0
2015-03-26 13:20:00,91.86,91.92,91.81,91.87,6200.0,81.3367,81.3899,81.2925,81.3456,6200.0
2015-03-26 13:25:00,91.85,91.96,91.82,91.95,8000.0,81.3279,81.4253,81.3013,81.4164,8000.0
2015-03-26 13:30:00,91.94,92.01,91.9,91.95,4500.0,81.4076,81.4695,81.3722,81.4164,4500.0
2015-03-26 13:35:00,91.94,91.98,91.89,91.89,10500.0,81.4076,81.443,81.3633,81.3633,10500.0
2015-03-26 13:40:00,91.91,92.18,91.91,92.16,8300.0,81.381,81.6201,81.381,81.6024,8300.0
2015-03-26 13:45:00,92.17,92.22,92.09,92.16,7200.0,81.6112,81.6555,81.5404,81.6024,7200.0
2015-03-26 13:50:00,92.17,92.22,92.09,92.2,11900.0,81.6112,81.6555,81.5404,81.6378,11900.0
2015-03-26 13:55:00,92.2,92.23,92.16,92.17,5200.0,81.6378,81.6643,81.6024,81.6112,5200.0
2015-03-26 14:00:00,92.15,92.15,92.03,92.03,5100.0,81.5935,81.5935,81.4873,81.4873,5100.0
2015-03-26 14:05:00,92.03,92.03,91.89,91.93,5300.0,81.4873,81.4873,81.3633,81.3987,5300.0
2015-03-26 14:10:00,91.94,91.99,91.74,91.74,6600.0,81.4076,81.4518,81.2305,81.2305,6600.0
2015-03-26 14:15:00,91.75,91.91,91.74,91.91,5100.0,81.2393,81.381,81.2305,81.381,5100.0
2015-03-26 14:20:00,91.91,91.94,91.84,91.86,4600.0,81.381,81.4076,81.319,81.3367,4600.0
2015-03-26 14:25:00,91.86,91.88,91.68,91.7,5400.0,81.3367,81.3544,81.1774,81.1951,5400.0
2015-03-26 14:30:00,91.67,91.8,91.67,91.75,6200.0,81.1685,81.2836,81.1685,81.2393,6200.0
2015-03-26 14:35:00,91.74,91.85,91.73,91.79,4400.0,81.2305,81.3279,81.2216,81.2748,4400.0
2015-03-26 14:40:00,91.78,91.88,91.77,91.86,4000.0,81.2659,81.3544,81.257,81.3367,4000.0
2015-03-26 14:45:00,91.84,91.86,91.68,91.68,7300.0,81.319,81.3367,81.1774,81.1774,7300.0
2015-03-26 14:50:00,91.69,91.76,91.63,91.75,6700.0,81.1862,81.2482,81.1331,81.2393,6700.0
2015-03-26 14:55:00,91.73,91.78,91.61,91.64,7500.0,81.2216,81.2659,81.1154,81.1419,7500.0
2015-03-26 15:00:00,91.59,91.69,91.59,91.67,7900.0,81.0977,81.1862,81.0977,81.1685,7900.0
2015-03-26 15:05:00,91.66,91.69,91.57,91.68,10900.0,81.1596,81.1862,81.08,81.1774,10900.0
2015-03-26 15:10:00,91.68,91.71,91.61,91.62,7200.0,81.1774,81.2039,81.1154,81.1242,7200.0
2015-03-26 15:15:00,91.61,91.76,91.61,91.64,12200.0,81.1154,81.2482,81.1154,81.1419,12200.0
2015-03-26 15:20:00,91.63,91.67,91.59,91.63,8700.0,81.1331,81.1685,81.0977,81.1331,8700.0
2015-03-26 15:25:00,91.61,91.72,91.61,91.68,12900.0,81.1154,81.2128,81.1154,81.1774,12900.0
2015-03-26 15:30:00,91.68,91.77,91.62,91.77,11400.0,81.1774,81.257,81.1242,81.257,11400.0
2015-03-26 15:35:00,91.78,91.85,91.66,91.67,9600.0,81.2659,81.3279,81.1596,81.1685,9600.0
2015-03-26 15:40:00,91.62,91.66,91.56,91.64,10100.0,81.1242,81.1596,81.0711,81.1419,10100.0
2015-03-26 15:45:00,91.62,91.68,91.59,91.68,34300.0,81.1242,81.1774,81.0977,81.1774,34300.0
2015-03-26 15:50:00,91.69,91.72,91.63,91.65,36800.0,81.1862,81.2128,81.1331,81.1508,36800.0
2015-03-26 15:55:00,91.65,91.66,91.53,91.55,55400.0,81.1508,81.1596,81.0445,81.0622,55400.0
2015-03-27 09:30:00,91.26,91.75,91.26,91.58,27800.0,81.1067,81.5421,81.1067,81.3911,27800.0
2015-03-27 09:35:00,91.62,91.89,91.58,91.76,31900.0,81.4266,81.6666,81.3911,81.551,31900.0
2015-03-27 09:40:00,91.76,92.06,91.74,91.95,13600.0,81.551,81.8176,81.5333,81.7199,13600.0
2015-03-27 09:45:00,91.8,91.91,91.72,91.91,3400.0,81.5866,81.6843,81.5155,81.6843,3400.0
2015-03-27 09:50:00,91.91,91.99,91.86,91.95,8200.0,81.6843,81.7554,81.6399,81.7199,8200.0
2015-03-27 09:55:00,91.94,92.04,91.85,92.0,46100.0,81.711,81.7999,81.631,81.7643,46100.0
2015-03-27 10:00:00,91.98,92.37,91.93,92.37,14900.0,81.7465,82.0932,81.7021,82.0932,14900.0
2015-03-27 10:05:00,92.38,92.39,92.15,92.2,7900.0,82.102,82.1109,81.8976,81.9421,7900.0
2015-03-27 10:10:00,92.17,92.23,91.83,91.98,19500.0,81.9154,81.9687,81.6132,81.7465,19500.0
2015-03-27 10:15:00,91.91,91.91,91.8,91.9,17700.0,81.6843,81.6843,81.5866,81.6754,17700.0
2015-03-27 10:20:00,91.89,91.92,91.85,91.9,28800.0,81.6666,81.6932,81.631,81.6754,28800.0
2015-03-27 10:25:00,91.89,91.9,91.84,91.87,7000.0,81.6666,81.6754,81.6221,81.6488,7000.0
2015-03-27 10:30:00,91.85,91.85,91.71,91.71,7900.0,81.631,81.631,81.5066,81.5066,7900.0
2015-03-27 10:35:00,91.71,92.09,91.68,92.08,11200.0,81.5066,81.8443,81.4799,81.8354,11200.0
2015-03-27 10:40:00,92.11,92.27,92.11,92.24,7200.0,81.8621,82.0043,81.8621,81.9776,7200.0
2015-03-27 10:45:00,92.24,92.47,92.24,92.46,17900.0,81.9776,82.182,81.9776,82.1731,17900.0
2015-03-27 10:50:00,92.45,92.61,92.44,92.52,21700.0,82.1643,82.3065,82.1554,82.2265,21700.0
2015-03-27 10:55:00,92.51,92.6,92.51,92.59,6100.0,82.2176,82.2976,82.2176,82.2887,6100.0
2015-03-27 11:00:00,92.59,92.59,92.52,92.53,5600.0,82.2887,82.2887,82.2265,82.2354,5600.0
2015-03-27 11:05:00,92.55,92.59,92.53,92.59,7000.0,82.2531,82.2887,82.2354,82.2887,7000.0
2015-03-27 11:10:00,92.58,92.68,92.57,92.66,6300.0,82.2798,82.3687,82.2709,82.3509,6300.0
2015-03-27 11:15:00,92.65,92.65,92.49,92.49,15500.0,82.342,82.342,82.1998,82.1998,15500.0
2015-03-27 11:20:00,92.49,92.57,92.49,92.56,8000.0,82.1998,82.2709,82.1998,82.262,8000.0
2015-03-27 11:25:00,92.56,92.56,92.46,92.48,11800.0,82.262,82.262,82.1731,82.1909,11800.0
2015-03-27 11:30:00,92.49,92.59,92.47,92.59,9300.0,82.1998,82.2887,82.182,82.2887,9300.0
2015-03-27 11:35:00,92.58,92.61,92.55,92.55,8900.0,82.2798,82.3065,82.2531,82.2531,8900.0
2015-03-27 11:40:00,92.55,92.58,92.54,92.56,5800.0,82.2531,82.2798,82.2442,82.262,5800.0
2015-03-27 11:45:00,92.56,92.61,92.55,92.55,10200.0,82.262,82.3065,82.2531,82.2531,10200.0
2015-03-27 11:50:00,92.55,92.55,92.3,92.32,10800.0,82.2531,82.2531,82.0309,82.0487,10800.0
2015-03-27 11:55:00,92.3,92.35,92.21,92.35,7000.0,82.0309,82.0754,81.951,82.0754,7000.0
2015-03-27 12:00:00,92.37,92.41,92.32,92.41,7000.0,82.0932,82.1287,82.0487,82.1287,7000.0
2015-03-27 12:05:00,92.41,92.47,92.38,92.43,10800.0,82.1287,82.182,82.102,82.1465,10800.0
2015-03-27 12:10:00,92.45,92.45,92.36,92.43,6300.0,82.1643,82.1643,82.0843,82.1465,6300.0
2015-03-27 12:15:00,92.45,92.48,92.41,92.41,8800.0,82.1643,82.1909,82.1287,82.1287,8800.0
2015-03-27 12:20:00,92.39,92.6,92.39,92.57,9200.0,82.1109,82.2976,82.1109,82.2709,9200.0
2015-03-27 12:25:00,92.57,92.62,92.42,92.45,8300.0,82.2709,82.3153,82.1376,82.1643,8300.0
2015-03-27 12:30:00,92.44,92.54,92.43,92.47,6500.0,82.1554,82.2442,82.1465,82.182,6500.0
2015-03-27 12:35:00,92.46,92.47,92.38,92.39,7000.0,82.1731,82.182,82.102,82.1109,7000.0
2015-03-27 12:40:00,92.39,92.54,92.39,92.47,6000.0,82.1109,82.2442,82.1109,82.182,6000.0
2015-03-27 12:45:00,92.45,92.51,92.36,92.47,7700.0,82.1643,82.2176,82.0843,82.182,7700.0
2015-03-27 12:50:00,92.47,92.59,92.47,92.55,5600.0,82.182,82.2887,82.182,82.2531,5600.0
2015-03-27 12:55:00,92.57,92.58,92.5,92.57,4600.0,82.2709,82.2798,82.2087,82.2709,4600.0
2015-03-27 13:00:00,92.58,92.73,92.58,92.73,11100.0,82.2798,82.4131,82.2798,82.4131,11100.0
2015-03-27 13:05:00,92.72,92.72,92.58,92.61,7200.0,82.4042,82.4042,82.2798,82.3065,7200.0
2015-03-27 13:10:00,92.58,92.6,92.52,92.55,10700.0,82.2798,82.2976,82.2265,82.2531,10700.0
2015-03-27 13:15:00,92.57,92.61,92.5,92.53,10600.0,82.2709,82.3065,82.2087,82.2354,10600.0
2015-03-27 13:20:00,92.52,92.56,92.49,92.56,7400.0,82.2265,82.262,82.1998,82.262,7400.0
2015-03-27 13:25:00,92.58,92.65,92.52,92.52,8300.0,82.2798,82.342,82.2265,82.2265,8300.0
2015-03-27 13:30:00,92.51,92.56,92.51,92.52,3700.0,82.2176,82.262,82.2176,82.2265,3700.0
2015-03-27 13:35:00,92.53,92.53,92.4,92.4,8500.0,82.2354,82.2354,82.1198,82.1198,8500.0
2015-03-27 13:40:00,92.4,92.5,92.38,92.45,8800.0,82.1198,82.2087,82.102,82.1643,8800.0
2015-03-27 13:45:00,92.46,92.51,92.37,92.45,8900.0,82.1731,82.2176,82.0932,82.1643,8900.0
2015-03-27 13:50:00,92.45,92.54,92.45,92.47,9100.0,82.1643,82.2442,82.1643,82.182,9100.0
2015-03-27 13:55:00,92.46,92.56,92.42,92.42,9400.0,82.1731,82.262,82.1376,82.1376,9400.0
2015-03-27 14:00:00,92.41,92.53,92.38,92.53,10400.0,82.1287,82.2354,82.102,82.2354,10400.0
2015-03-27 14:05:00,92.54,92.54,92.41,92.51,9200.0,82.2442,82.2442,82.1287,82.2176,9200.0
2015-03-27 14:10:00,92.55,92.65,92.55,92.62,8200.0,82.2531,82.342,82.2531,82.3153,8200.0
2015-03-27 14:15:00,92.6,92.61,92.47,92.57,8600.0,82.2976,82.3065,82.182,82.2709,8600.0
2015-03-27 14:20:00,92.57,92.66,92.57,92.59,6700.0,82.2709,82.3509,82.2709,82.2887,6700.0
2015-03-27 14:25:00,92.59,92.62,92.51,92.53,4800.0,82.2887,82.3153,82.2176,82.2354,4800.0
2015-03-27 14:30:00,92.5,92.51,92.48,92.48,3500.0,82.2087,82.2176,82.1909,82.1909,3500.0
2015-03-27 14:35:00,92.47,92.53,92.47,92.51,4700.0,82.182,82.2354,82.182,82.2176,4700.0
2015-03-27 14:40:00,92.51,92.55,92.51,92.53,8400.0,82.2176,82.2531,82.2176,82.2354,8400.0
2015-03-27 14:45:00,92.53,92.54,92.45,92.48,4800.0,82.2354,82.2442,82.1643,82.1909,4800.0
2015-03-27 14:50:00,92.49,92.61,92.49,92.61,5700.0,82.1998,82.3065,82.1998,82.3065,5700.0
2015-03-27 14:55:00,92.61,92.62,92.54,92.55,4600.0,82.3065,82.3153,82.2442,82.2531,4600.0
2015-03-27 15:00:00,92.57,92.64,92.56,92.64,4400.0,82.2709,82.3331,82.262,82.3331,4400.0
2015-03-27 15:05:00,92.64,92.69,92.57,92.57,8800.0,82.3331,82.3776,82.2709,82.2709,8800.0
2015-03-27 15:10:00,92.56,92.59,92.54,92.57,6300.0,82.262,82.2887,82.2442,82.2709,6300.0
2015-03-27 15:15:00,92.57,92.58,92.47,92.48,7400.0,82.2709,82.2798,82.182,82.1909,7400.0
2015-03-27 15:20:00,92.48,92.59,92.48,92.53,8600.0,82.1909,82.2887,82.1909,82.2354,8600.0
2015-03-27 15:25:00,92.54,92.58,92.52,92.52,8800.0,82.2442,82.2798,82.2265,82.2265,8800.0
2015-03-27 15:30:00,92.53,92.62,92.5,92.62,9800.0,82.2354,82.3153,82.2087,82.3153,9800.0
2015-03-27 15:35:00,92.61,92.73,92.58,92.69,13900.0,82.3065,82.4131,82.2798,82.3776,13900.0
2015-03-27 15:40:00,92.67,92.7,92.63,92.64,11800.0,82.3598,82.3864,82.3242,82.3331,11800.0
2015-03-27 15:45:00,92.64,92.64,92.4,92.46,49200.0,82.3331,82.3331,82.1198,82.1731,49200.0
2015-03-27 15:50:00,92.46,92.54,92.46,92.53,38300.0,82.1731,82.2442,82.1731,82.2354,38300.0
2015-03-27 15:55:00,92.52,92.68,92.49,92.54,93400.0,82.2265,82.3687,82.1998,82.2442,93400.0
2015-03-30 09:30:00,93.12,93.42,92.81,92.93,76400.0,82.7597,83.0263,82.4842,82.5909,76400.0
2015-03-30 09:35:00,93.05,93.27,93.03,93.12,43900.0,82.6975,82.893,82.6797,82.7597,43900.0
2015-03-30 09:40:00,93.14,93.19,93.03,93.13,20300.0,82.7775,82.8219,82.6797,82.7686,20300.0
2015-03-30 09:45:00,93.16,93.19,93.07,93.1,17000.0,82.7953,82.8219,82.7153,82.7419,17000.0
2015-03-30 09:50:00,93.13,93.31,93.09,93.29,20100.0,82.7686,82.9286,82.7331,82.9108,20100.0
2015-03-30 09:55:00,93.31,93.33,93.1,93.14,10000.0,82.9286,82.9464,82.7419,82.7775,10000.0
2015-03-30 10:00:00,93.14,93.31,93.12,93.3,13800.0,82.7775,82.9286,82.7597,82.9197,13800.0
2015-03-30 10:05:00,93.28,93.31,93.11,93.15,9700.0,82.9019,82.9286,82.7508,82.7864,9700.0
2015-03-30 10:10:00,93.15,93.29,93.15,93.18,5800.0,82.7864,82.9108,82.7864,82.813,5800.0
2015-03-30 10:15:00,93.18,93.31,93.13,93.31,7900.0,82.813,82.9286,82.7686,82.9286,7900.0
2015-03-30 10:20:00,93.33,93.33,93.18,93.25,8500.0,82.9464,82.9464,82.813,82.8753,8500.0
2015-03-30 10:25:00,93.29,93.31,93.11,93.2,7200.0,82.9108,82.9286,82.7508,82.8308,7200.0
2015-03-30 10:30:00,93.2,93.34,93.16,93.18,9800.0,82.8308,82.9552,82.7953,82.813,9800.0
2015-03-30 10:35:00,93.23,93.31,93.2,93.23,11700.0,82.8575,82.9286,82.8308,82.8575,11700.0
2015-03-30 10:40:00,93.25,93.26,93.11,93.17,9400.0,82.8753,82.8841,82.7508,82.8042,9400.0
2015-03-30 10:45:00,93.2,93.26,93.17,93.25,6500.0,82.8308,82.8841,82.8042,82.8753,6500.0
2015-03-30 10:50:00,93.26,93.28,93.18,93.28,7500.0,82.8841,82.9019,82.813,82.9019,7500.0
2015-03-30 10:55:00,93.28,93.3,93.21,93.21,4500.0,82.9019,82.9197,82.8397,82.8397,4500.0
2015-03-30 11:00:00,93.18,93.23,93.14,93.15,7000.0,82.813,82.8575,82.7775,82.7864,7000.0
2015-03-30 11:05:00,93.13,93.17,93.04,93.13,11200.0,82.7686,82.8042,82.6886,82.7686,11200.0
2015-03-30 11:10:00,93.17,93.24,93.13,93.24,10300.0,82.8042,82.8664,82.7686,82.8664,10300.0
2015-03-30 11:15:00,93.23,93.33,93.22,93.27,8700.0,82.8575,82.9464,82.8486,82.893,8700.0
2015-03-30 11:20:00,93.27,93.28,93.23,93.25,4600.0,82.893,82.9019,82.8575,82.8753,4600.0
2015-03-30 11:25:00,93.25,93.39,93.22,93.35,11300.0,82.8753,82.9997,82.8486,82.9641,11300.0
2015-03-30 11:30:00,93.34,93.36,93.32,93.33,4100.0,82.9552,82.973,82.9375,82.9464,4100.0
2015-03-30 11:35:00,93.28,93.41,93.28,93.39,5000.0,82.9019,83.0175,82.9019,82.9997,5000.0
2015-03-30 11:40:00,93.4,93.45,93.32,93.36,4400.0,83.0086,83.053,82.9375,82.973,4400.0
2015-03-30 11:45:00,93.35,93.41,93.33,93.41,5000.0,82.9641,83.0175,82.9464,83.0175,5000.0
2015-03-30 11:50:00,93.43,93.43,93.27,93.27,3100.0,83.0352,83.0352,82.893,82.893,3100.0
2015-03-30 11:55:00,93.27,93.38,93.27,93.3,8000.0,82.893,82.9908,82.893,82.9197,8000.0
2015-03-30 12:00:00,93.32,93.46,93.32,93.42,5100.0,82.9375,83.0619,82.9375,83.0263,5100.0
2015-03-30 12:05:00,93.42,93.42,93.35,93.35,3600.0,83.0263,83.0263,82.9641,82.9641,3600.0
2015-03-30 12:10:00,93.35,93.47,93.32,93.47,5200.0,82.9641,83.0708,82.9375,83.0708,5200.0
2015-03-30 12:15:00,93.46,93.52,93.38,93.49,6300.0,83.0619,83.1152,82.9908,83.0886,6300.0
2015-03-30 12:20:00,93.51,93.53,93.44,93.53,4900.0,83.1063,83.1241,83.0441,83.1241,4900.0
2015-03-30 12:25:00,93.56,93.59,93.53,93.56,5800.0,83.1508,83.1774,83.1241,83.1508,5800.0
2015-03-30 12:30:00,93.56,93.56,93.45,93.48,4800.0,83.1508,83.1508,83.053,83.0797,4800.0
2015-03-30 12:35:00,93.5,93.53,93.43,93.45,4900.0,83.0974,83.1241,83.0352,83.053,4900.0
2015-03-30 12:40:00,93.45,93.52,93.45,93.49,4900.0,83.053,83.1152,83.053,83.0886,4900.0
2015-03-30 12:45:00,93.51,93.51,93.41,93.46,12400.0,83.1063,83.1063,83.0175,83.0619,12400.0
2015-03-30 12:50:00,93.44,93.44,93.38,93.44,2300.0,83.0441,83.0441,82.9908,83.0441,2300.0
2015-03-30 12:55:00,93.44,93.53,93.42,93.49,3200.0,83.0441,83.1241,83.0263,83.0886,3200.0
2015-03-30 13:00:00,93.51,93.56,93.46,93.47,4000.0,83.1063,83.1508,83.0619,83.0708,4000.0
2015-03-30 13:05:00,93.46,93.56,93.46,93.53,3500.0,83.0619,83.1508,83.0619,83.1241,3500.0
2015-03-30 13:10:00,93.57,93.58,93.49,93.49,3900.0,83.1596,83.1685,83.0886,83.0886,3900.0
2015-03-30 13:15:00,93.49,93.58,93.49,93.57,3100.0,83.0886,83.1685,83.0886,83.1596,3100.0
2015-03-30 13:20:00,93.58,93.62,93.58,93.62,3900.0,83.1685,83.2041,83.1685,83.2041,3900.0
2015-03-30 13:25:00,93.61,93.68,93.53,93.68,5700.0,83.1952,83.2574,83.1241,83.2574,5700.0
2015-03-30 13:30:00,93.69,93.69,93.59,93.61,6200.0,83.2663,83.2663,83.1774,83.1952,6200.0
2015-03-30 13:35:00,93.61,93.63,93.55,93.55,4500.0,83.1952,83.213,83.1419,83.1419,4500.0
2015-03-30 13:40:00,93.56,93.67,93.53,93.55,7300.0,83.1508,83.2485,83.1241,83.1419,7300.0
2015-03-30 13:45:00,93.53,93.56,93.49,93.49,3900.0,83.1241,83.1508,83.0886,83.0886,3900.0
2015-03-30 13:50:00,93.49,93.5,93.44,93.5,5300.0,83.0886,83.0974,83.0441,83.0974,5300.0
2015-03-30 13:55:00,93.48,93.65,93.48,93.6,15800.0,83.0797,83.2307,83.0797,83.1863,15800.0
2015-03-30 14:00:00,93.61,93.67,93.6,93.6,3600.0,83.1952,83.2485,83.1863,83.1863,3600.0
2015-03-30 14:05:00,93.63,93.71,93.61,93.7,10600.0,83.213,83.2841,83.1952,83.2752,10600.0
2015-03-30 14:10:00,93.69,93.69,93.63,93.65,2700.0,83.2663,83.2663,83.213,83.2307,2700.0
2015-03-30 14:15:00,93.66,93.77,93.66,93.69,4900.0,83.2396,83.3374,83.2396,83.2663,4900.0
2015-03-30 14:20:00,93.68,93.69,93.65,93.68,3500.0,83.2574,83.2663,83.2307,83.2574,3500.0
2015-03-30 14:25:00,93.67,93.68,93.62,93.67,3700.0,83.2485,83.2574,83.2041,83.2485,3700.0
2015-03-30 14:30:00,93.68,93.74,93.56,93.59,8000.0,83.2574,83.3107,83.1508,83.1774,8000.0
2015-03-30 14:35:00,93.58,93.6,93.55,93.55,4700.0,83.1685,83.1863,83.1419,83.1419,4700.0
2015-03-30 14:40:00,93.56,93.6,93.48,93.6,6800.0,83.1508,83.1863,83.0797,83.1863,6800.0
2015-03-30 14:45:00,93.62,93.67,93.61,93.63,6300.0,83.2041,83.2485,83.1952,83.213,6300.0
2015-03-30 14:50:00,93.62,93.69,93.62,93.65,5100.0,83.2041,83.2663,83.2041,83.2307,5100.0
2015-03-30 14:55:00,93.65,93.76,93.65,93.76,7200.0,83.2307,83.3285,83.2307,83.3285,7200.0
2015-03-30 15:00:00,93.78,93.82,93.7,93.73,8800.0,83.3463,83.3818,83.2752,83.3018,8800.0
2015-03-30 15:05:00,93.7,93.78,93.7,93.78,4900.0,83.2752,83.3463,83.2752,83.3463,4900.0
2015-03-30 15:10:00,93.78,93.8,93.77,93.8,11000.0,83.3463,83.3641,83.3374,83.3641,11000.0
2015-03-30 15:15:00,93.79,93.86,93.73,93.86,13200.0,83.3552,83.4174,83.3018,83.4174,13200.0
2015-03-30 15:20:00,93.84,93.85,93.65,93.65,21400.0,83.3996,83.4085,83.2307,83.2307,21400.0
2015-03-30 15:25:00,93.62,93.7,93.6,93.7,8100.0,83.2041,83.2752,83.1863,83.2752,8100.0
2015-03-30 15:30:00,93.7,93.7,93.59,93.65,18300.0,83.2752,83.2752,83.1774,83.2307,18300.0
2015-03-30 15:35:00,93.65,93.7,93.61,93.62,12900.0,83.2307,83.2752,83.1952,83.2041,12900.0
2015-03-30 15:40:00,93.62,93.65,93.6,93.63,17200.0,83.2041,83.2307,83.1863,83.213,17200.0
2015-03-30 15:45:00,93.63,93.63,93.56,93.61,24200.0,83.213,83.213,83.1508,83.1952,24200.0
2015-03-30 15:50:00,93.61,93.64,93.55,93.58,41100.0,83.1952,83.2219,83.1419,83.1685,41100.0
2015-03-30 15:55:00,93.58,93.69,93.55,93.55,37200.0,83.1685,83.2663,83.1419,83.1419,37200.0
2015-03-31 09:30:00,92.87,93.2,92.87,93.08,23900.0,82.5375,82.8308,82.5375,82.7242,23900.0
2015-03-31 09:35:00,93.23,93.27,93.11,93.11,5200.0,82.8575,82.893,82.7508,82.7508,5200.0
2015-03-31 09:40:00,93.17,93.32,93.03,93.03,4800.0,82.8042,82.9375,82.6797,82.6797,4800.0
2015-03-31 09:45:00,93.03,93.17,93.03,93.06,4800.0,82.6797,82.8042,82.6797,82.7064,4800.0
2015-03-31 09:50:00,93.09,93.14,92.95,93.0,14600.0,82.7331,82.7775,82.6086,82.6531,14600.0
2015-03-31 09:55:00,92.99,93.03,92.93,92.93,10900.0,82.6442,82.6797,82.5909,82.5909,10900.0
2015-03-31 10:00:00,92.97,93.03,92.93,92.97,18800.0,82.6264,82.6797,82.5909,82.6264,18800.0
2015-03-31 10:05:00,92.96,93.02,92.93,93.01,9600.0,82.6175,82.6708,82.5909,82.662,9600.0
2015-03-31 10:10:00,93.01,93.04,92.92,92.97,9600.0,82.662,82.6886,82.582,82.6264,9600.0
2015-03-31 10:15:00,92.99,93.09,92.96,93.08,5800.0,82.6442,82.7331,82.6175,82.7242,5800.0
2015-03-31 10:20:00,93.11,93.3,93.1,93.3,3000.0,82.7508,82.9197,82.7419,82.9197,3000.0
2015-03-31 10:25:00,93.31,93.36,93.28,93.28,5500.0,82.9286,82.973,82.9019,82.9019,5500.0
2015-03-31 10:30:00,93.29,93.37,93.29,93.35,4100.0,82.9108,82.9819,82.9108,82.9641,4100.0
2015-03-31 10:35:00,93.35,93.38,93.34,93.35,3200.0,82.9641,82.9908,82.9552,82.9641,3200.0
2015-03-31 10:40:00,93.33,93.4,93.33,93.38,5800.0,82.9464,83.0086,82.9464,82.9908,5800.0
2015-03-31 10:45:00,93.39,93.45,93.36,93.38,7600.0,82.9997,83.053,82.973,82.9908,7600.0
2015-03-31 10:50:00,93.37,93.37,93.26,93.26,4000.0,82.9819,82.9819,82.8841,82.8841,4000.0
2015-03-31 10:55:00,93.31,93.36,93.3,93.3,7600.0,82.9286,82.973,82.9197,82.9197,7600.0
2015-03-31 11:00:00,93.3,93.36,93.29,93.32,4700.0,82.9197,82.973,82.9108,82.9375,4700.0
2015-03-31 11:05:00,93.34,93.47,93.34,93.47,8300.0,82.9552,83.0708,82.9552,83.0708,8300.0
2015-03-31 11:10:00,93.47,93.58,93.47,93.55,8100.0,83.0708,83.1685,83.0708,83.1419,8100.0
2015-03-31 11:15:00,93.55,93.56,93.47,93.5,28200.0,83.1419,83.1508,83.0708,83.0974,28200.0
2015-03-31 11:20:00,93.5,93.51,93.46,93.48,13400.0,83.0974,83.1063,83.0619,83.0797,13400.0
2015-03-31 11:25:00,93.48,93.51,93.38,93.38,5800.0,83.0797,83.1063,82.9908,82.9908,5800.0
2015-03-31 11:30:00,93.37,93.38,93.16,93.17,7900.0,82.9819,82.9908,82.7953,82.8042,7900.0
2015-03-31 11:35:00,93.17,93.2,93.15,93.17,4900.0,82.8042,82.8308,82.7864,82.8042,4900.0
2015-03-31 11:40:00,93.17,93.18,93.04,93.04,10000.0,82.8042,82.813,82.6886,82.6886,10000.0
2015-03-31 11:45:00,93.04,93.14,93.04,93.11,9300.0,82.6886,82.7775,82.6886,82.7508,9300.0
2015-03-31 11:50:00,93.1,93.11,92.95,93.0,9300.0,82.7419,82.7508,82.6086,82.6531,9300.0
2015-03-31 11:55:00,92.99,92.99,92.91,92.91,7200.0,82.6442,82.6442,82.5731,82.5731,7200.0
2015-03-31 12:00:00,92.9,92.9,92.75,92.77,9300.0,82.5642,82.5642,82.4309,82.4487,9300.0
2015-03-31 12:05:00,92.77,92.77,92.71,92.71,4500.0,82.4487,82.4487,82.3953,82.3953,4500.0
2015-03-31 12:10:00,92.71,92.74,92.66,92.74,13000.0,82.3953,82.422,82.3509,82.422,13000.0
2015-03-31 12:15:00,92.76,92.81,92.72,92.79,3600.0,82.4398,82.4842,82.4042,82.4664,3600.0
2015-03-31 12:20:00,92.76,92.82,92.76,92.8,2800.0,82.4398,82.4931,82.4398,82.4753,2800.0
2015-03-31 12:25:00,92.8,92.88,92.8,92.87,5100.0,82.4753,82.5464,82.4753,82.5375,5100.0
2015-03-31 12:30:00,92.87,92.95,92.87,92.95,3800.0,82.5375,82.6086,82.5375,82.6086,3800.0
2015-03-31 12:35:00,92.99,93.07,92.99,93.03,4900.0,82.6442,82.7153,82.6442,82.6797,4900.0
2015-03-31 12:40:00,93.04,93.09,93.04,93.09,1300.0,82.6886,82.7331,82.6886,82.7331,1300.0
2015-03-31 12:45:00,93.13,93.13,93.1,93.1,5800.0,82.7686,82.7686,82.7419,82.7419,5800.0
2015-03-31 12:50:00,93.09,93.12,93.01,93.01,5300.0,82.7331,82.7597,82.662,82.662,5300.0
2015-03-31 12:55:00,92.99,93.1,92.99,93.09,1700.0,82.6442,82.7419,82.6442,82.7331,1700.0
2015-03-31 13:00:00,93.07,93.08,93.02,93.05,2400.0,82.7153,82.7242,82.6708,82.6975,2400.0
2015-03-31 13:05:00,93.06,93.07,93.04,93.05,2100.0,82.7064,82.7153,82.6886,82.6975,2100.0
2015-03-31 13:10:00,93.06,93.07,93.04,93.04,2600.0,82.7064,82.7153,82.6886,82.6886,2600.0
2015-03-31 13:15:00,93.06,93.15,93.06,93.06,4800.0,82.7064,82.7864,82.7064,82.7064,4800.0
2015-03-31 13:20:00,93.08,93.16,93.08,93.14,2900.0,82.7242,82.7953,82.7242,82.7775,2900.0
2015-03-31 13:25:00,93.16,93.17,93.08,93.09,3200.0,82.7953,82.8042,82.7242,82.7331,3200.0
2015-03-31 13:30:00,93.09,93.22,93.06,93.21,2900.0,82.7331,82.8486,82.7064,82.8397,2900.0
2015-03-31 13:35:00,93.2,93.2,93.13,93.14,1300.0,82.8308,82.8308,82.7686,82.7775,1300.0
2015-03-31 13:40:00,93.13,93.26,93.12,93.21,11600.0,82.7686,82.8841,82.7597,82.8397,11600.0
2015-03-31 13:45:00,93.22,93.22,93.1,93.13,4800.0,82.8486,82.8486,82.7419,82.7686,4800.0
2015-03-31 13:50:00,93.11,93.13,93.06,93.07,5700.0,82.7508,82.7686,82.7064,82.7153,5700.0
2015-03-31 13:55:00,93.05,93.06,92.97,92.97,2600.0,82.6975,82.7064,82.6264,82.6264,2600.0
2015-03-31 14:00:00,92.99,93.02,92.97,93.01,8100.0,82.6442,82.6708,82.6264,82.662,8100.0
2015-03-31 14:05:00,93.0,93.02,92.98,92.98,7200.0,82.6531,82.6708,82.6353,82.6353,7200.0
2015-03-31 14:10:00,92.98,92.99,92.93,92.97,5200.0,82.6353,82.6442,82.5909,82.6264,5200.0
2015-03-31 14:15:00,92.98,92.98,92.91,92.91,5400.0,82.6353,82.6353,82.5731,82.5731,5400.0
2015-03-31 14:20:00,92.9,92.97,92.85,92.97,6500.0,82.5642,82.6264,82.5198,82.6264,6500.0
2015-03-31 14:25:00,92.99,92.99,92.86,92.87,5000.0,82.6442,82.6442,82.5286,82.5375,5000.0
2015-03-31 14:30:00,92.86,92.88,92.81,92.85,5100.0,82.5286,82.5464,82.4842,82.5198,5100.0
2015-03-31 14:35:00,92.86,92.92,92.85,92.92,8800.0,82.5286,82.582,82.5198,82.582,8800.0
2015-03-31 14:40:00,92.9,92.9,92.87,92.89,2400.0,82.5642,82.5642,82.5375,82.5553,2400.0
2015-03-31 14:45:00,92.88,92.96,92.88,92.94,6300.0,82.5464,82.6175,82.5464,82.5997,6300.0
2015-03-31 14:50:00,92.95,92.98,92.92,92.96,3400.0,82.6086,82.6353,82.582,82.6175,3400.0
2015-03-31 14:55:00,92.98,93.01,92.98,93.01,5800.0,82.6353,82.662,82.6353,82.662,5800.0
2015-03-31 15:00:00,93.0,93.01,92.8,92.8,6600.0,82.6531,82.662,82.4753,82.4753,6600.0
2015-03-31 15:05:00,92.8,92.84,92.71,92.75,8800.0,82.4753,82.5109,82.3953,82.4309,8800.0
2015-03-31 15:10:00,92.75,92.77,92.62,92.62,8500.0,82.4309,82.4487,82.3153,82.3153,8500.0
2015-03-31 15:15:00,92.61,92.61,92.45,92.45,10400.0,82.3065,82.3065,82.1643,82.1643,10400.0
2015-03-31 15:20:00,92.47,92.58,92.39,92.43,10400.0,82.182,82.2798,82.1109,82.1465,10400.0
2015-03-31 15:25:00,92.43,92.52,92.43,92.48,6700.0,82.1465,82.2265,82.1465,82.1909,6700.0
2015-03-31 15:30:00,92.48,92.48,92.38,92.47,9200.0,82.1909,82.1909,82.102,82.182,9200.0
2015-03-31 15:35:00,92.49,92.54,92.48,92.51,10100.0,82.1998,82.2442,82.1909,82.2176,10100.0
2015-03-31 15:40:00,92.51,92.55,92.47,92.5,17600.0,82.2176,82.2531,82.182,82.2087,17600.0
2015-03-31 15:45:00,92.49,92.56,92.44,92.49,61000.0,82.1998,82.262,82.1554,82.1998,61000.0
2015-03-31 15:50:00,92.49,92.5,92.37,92.37,26500.0,82.1998,82.2087,82.0932,82.0932,26500.0
2015-03-31 15:55:00,92.35,92.43,92.25,92.25,164200.0,82.0754,82.1465,81.9865,81.9865,164200.0
2015-04-01 09:30:00,92.46,92.58,91.74,91.81,37700.0,82.1731,82.2798,81.5333,81.5955,37700.0
2015-04-01 09:35:00,91.74,91.74,91.24,91.27,13900.0,81.5333,81.5333,81.0889,81.1155,13900.0
2015-04-01 09:40:00,91.27,91.39,91.13,91.17,31000.0,81.1155,81.2222,80.9911,81.0267,31000.0
2015-04-01 09:45:00,91.18,91.19,90.77,90.87,36700.0,81.0356,81.0444,80.6712,80.76,36700.0
2015-04-01 09:50:00,90.86,90.99,90.75,90.93,15500.0,80.7512,80.8667,80.6534,80.8134,15500.0
2015-04-01 09:55:00,90.85,90.89,90.63,90.78,24100.0,80.7423,80.7778,80.5467,80.6801,24100.0
2015-04-01 10:00:00,90.8,90.95,90.78,90.91,16800.0,80.6978,80.8311,80.6801,80.7956,16800.0
2015-04-01 10:05:00,90.92,90.92,90.75,90.85,12600.0,80.8045,80.8045,80.6534,80.7423,12600.0
2015-04-01 10:10:00,90.84,90.91,90.73,90.75,15800.0,80.7334,80.7956,80.6356,80.6534,15800.0
2015-04-01 10:15:00,90.78,91.0,90.67,90.98,19700.0,80.6801,80.8756,80.5823,80.8578,19700.0
2015-04-01 10:20:00,90.97,91.09,90.94,91.09,47200.0,80.8489,80.9556,80.8223,80.9556,47200.0
2015-04-01 10:25:00,91.04,91.08,90.88,90.95,29800.0,80.9111,80.9467,80.7689,80.8311,29800.0
2015-04-01 10:30:00,90.95,90.95,90.88,90.94,11600.0,80.8311,80.8311,80.7689,80.8223,11600.0
2015-04-01 10:35:00,90.88,90.9,90.64,90.74,8300.0,80.7689,80.7867,80.5556,80.6445,8300.0
2015-04-01 10:40:00,90.78,91.03,90.75,90.87,13300.0,80.6801,80.9022,80.6534,80.76,13300.0
2015-04-01 10:45:00,90.87,90.89,90.77,90.83,23600.0,80.76,80.7778,80.6712,80.7245,23600.0
2015-04-01 10:50:00,90.82,91.02,90.82,90.95,35900.0,80.7156,80.8934,80.7156,80.8311,35900.0
2015-04-01 10:55:00,90.93,90.96,90.85,90.95,16600.0,80.8134,80.84,80.7423,80.8311,16600.0
2015-04-01 11:00:00,90.96,91.0,90.84,90.95,12200.0,80.84,80.8756,80.7334,80.8311,12200.0
2015-04-01 11:05:00,90.93,91.06,90.92,91.03,45100.0,80.8134,80.9289,80.8045,80.9022,45100.0
2015-04-01 11:10:00,91.03,91.07,90.98,91.06,27000.0,80.9022,80.9378,80.8578,80.9289,27000.0
2015-04-01 11:15:00,91.07,91.15,91.03,91.07,170500.0,80.9378,81.0089,80.9022,80.9378,170500.0
2015-04-01 11:20:00,91.07,91.11,91.01,91.01,18300.0,80.9378,80.9733,80.8845,80.8845,18300.0
2015-04-01 11:25:00,91.02,91.04,90.95,91.01,14500.0,80.8934,80.9111,80.8311,80.8845,14500.0
2015-04-01 11:30:00,91.01,91.07,90.91,90.93,7000.0,80.8845,80.9378,80.7956,80.8134,7000.0
2015-04-01 11:35:00,90.9,91.05,90.9,90.99,5900.0,80.7867,80.92,80.7867,80.8667,5900.0
2015-04-01 11:40:00,91.01,91.2,91.01,91.17,16400.0,80.8845,81.0533,80.8845,81.0267,16400.0
2015-04-01 11:45:00,91.17,91.27,91.14,91.21,8500.0,81.0267,81.1155,81.0,81.0622,8500.0
2015-04-01 11:50:00,91.22,91.23,91.11,91.14,7700.0,81.0711,81.08,80.9733,81.0,7700.0
2015-04-01 11:55:00,91.14,91.17,90.98,91.05,13900.0,81.0,81.0267,80.8578,80.92,13900.0
2015-04-01 12:00:00,91.05,91.13,91.0,91.0,10900.0,80.92,80.9911,80.8756,80.8756,10900.0
2015-04-01 12:05:00,91.01,91.05,90.99,91.03,8000.0,80.8845,80.92,80.8667,80.9022,8000.0
2015-04-01 12:10:00,91.04,91.09,90.93,91.02,23400.0,80.9111,80.9556,80.8134,80.8934,23400.0
2015-04-01 12:15:00,91.0,91.05,90.96,90.97,6800.0,80.8756,80.92,80.84,80.8489,6800.0
2015-04-01 12:20:00,90.99,91.0,90.93,90.97,7600.0,80.8667,80.8756,80.8134,80.8489,7600.0
2015-04-01 12:25:00,90.98,91.14,90.96,91.1,9900.0,80.8578,81.0,80.84,80.9645,9900.0
2015-04-01 12:30:00,91.1,91.1,90.96,91.04,8700.0,80.9645,80.9645,80.84,80.9111,8700.0
2015-04-01 12:35:00,91.05,91.07,90.97,91.01,6300.0,80.92,80.9378,80.8489,80.8845,6300.0
2015-04-01 12:40:00,91.02,91.11,91.01,91.06,5900.0,80.8934,80.9733,80.8845,80.9289,5900.0
2015-04-01 12:45:00,91.06,91.07,90.94,91.05,112100.0,80.9289,80.9378,80.8223,80.92,112100.0
2015-04-01 12:50:00,91.06,91.24,91.06,91.23,5000.0,80.9289,81.0889,80.9289,81.08,5000.0
2015-04-01 12:55:00,91.22,91.26,91.11,91.12,8100.0,81.0711,81.1067,80.9733,80.9822,8100.0
2015-04-01 13:00:00,91.1,91.1,91.05,91.05,5200.0,80.9645,80.9645,80.92,80.92,5200.0
2015-04-01 13:05:00,91.05,91.16,91.05,91.16,5300.0,80.92,81.0178,80.92,81.0178,5300.0
2015-04-01 13:10:00,91.16,91.32,91.16,91.29,14400.0,81.0178,81.16,81.0178,81.1333,14400.0
2015-04-01 13:15:00,91.31,91.35,91.24,91.24,12100.0,81.1511,81.1866,81.0889,81.0889,12100.0
2015-04-01 13:20:00,91.24,91.25,91.14,91.18,13400.0,81.0889,81.0978,81.0,81.0356,13400.0
2015-04-01 13:25:00,91.16,91.21,91.15,91.17,9900.0,81.0178,81.0622,81.0089,81.0267,9900.0
2015-04-01 13:30:00,91.18,91.19,91.1,91.16,8700.0,81.0356,81.0444,80.9645,81.0178,8700.0
2015-04-01 13:35:00,91.15,91.17,91.09,91.12,13800.0,81.0089,81.0267,80.9556,80.9822,13800.0
2015-04-01 13:40:00,91.14,91.24,91.12,91.19,16800.0,81.0,81.0889,80.9822,81.0444,16800.0
2015-04-01 13:45:00,91.17,91.23,91.15,91.19,16200.0,81.0267,81.08,81.0089,81.0444,16200.0
2015-04-01 13:50:00,91.18,91.22,91.11,91.12,13400.0,81.0356,81.0711,80.9733,80.9822,13400.0
2015-04-01 13:55:00,91.13,91.23,91.08,91.13,11600.0,80.9911,81.08,80.9467,80.9911,11600.0
2015-04-01 14:00:00,91.16,91.23,91.12,91.12,11000.0,81.0178,81.08,80.9822,80.9822,11000.0
2015-04-01 14:05:00,91.12,91.22,91.09,91.19,7900.0,80.9822,81.0711,80.9556,81.0444,7900.0
2015-04-01 14:10:00,91.19,91.24,91.01,91.03,14400.0,81.0444,81.0889,80.8845,80.9022,14400.0
2015-04-01 14:15:00,91.01,91.02,90.89,91.0,4400.0,80.8845,80.8934,80.7778,80.8756,4400.0
2015-04-01 14:20:00,90.97,91.02,90.95,90.97,4000.0,80.8489,80.8934,80.8311,80.8489,4000.0
2015-04-01 14:25:00,90.96,90.99,90.9,90.91,7900.0,80.84,80.8667,80.7867,80.7956,7900.0
2015-04-01 14:30:00,90.9,90.92,90.79,90.9,7400.0,80.7867,80.8045,80.6889,80.7867,7400.0
2015-04-01 14:35:00,90.89,90.91,90.8,90.89,6400.0,80.7778,80.7956,80.6978,80.7778,6400.0
2015-04-01 14:40:00,90.88,90.92,90.84,90.89,4600.0,80.7689,80.8045,80.7334,80.7778,4600.0
2015-04-01 14:45:00,90.89,91.01,90.88,91.01,3900.0,80.7778,80.8845,80.7689,80.8845,3900.0
2015-04-01 14:50:00,91.0,91.04,90.97,91.01,12500.0,80.8756,80.9111,80.8489,80.8845,12500.0
2015-04-01 14:55:00,91.0,91.01,90.88,90.9,15900.0,80.8756,80.8845,80.7689,80.7867,15900.0
2015-04-01 15:00:00,90.91,90.96,90.86,90.95,9300.0,80.7956,80.84,80.7512,80.8311,9300.0
2015-04-01 15:05:00,90.93,90.96,90.79,90.81,24500.0,80.8134,80.84,80.6889,80.7067,24500.0
2015-04-01 15:10:00,90.79,90.91,90.77,90.81,14300.0,80.6889,80.7956,80.6712,80.7067,14300.0
2015-04-01 15:15:00,90.83,90.88,90.77,90.78,12400.0,80.7245,80.7689,80.6712,80.6801,12400.0
2015-04-01 15:20:00,90.79,90.93,90.78,90.9,13500.0,80.6889,80.8134,80.6801,80.7867,13500.0
2015-04-01 15:25:00,90.9,90.9,90.85,90.87,12800.0,80.7867,80.7867,80.7423,80.76,12800.0
2015-04-01 15:30:00,90.83,90.97,90.82,90.97,19700.0,80.7245,80.8489,80.7156,80.8489,19700.0
2015-04-01 15:35:00,90.97,91.08,90.93,90.94,19600.0,80.8489,80.9467,80.8134,80.8223,19600.0
2015-04-01 15:40:00,90.94,90.94,90.76,90.77,25800.0,80.8223,80.8223,80.6623,80.6712,25800.0
2015-04-01 15:45:00,90.8,90.99,90.77,90.96,53500.0,80.6978,80.8667,80.6712,80.84,53500.0
2015-04-01 15:50:00,90.95,91.03,90.94,90.99,46200.0,80.8311,80.9022,80.8223,80.8667,46200.0
2015-04-01 15:55:00,91.0,91.18,90.96,91.18,89000.0,80.8756,81.0356,80.84,81.0356,89000.0
2015-04-02 09:30:00,90.22,91.12,90.19,90.91,65100.0,80.1824,80.9822,80.1557,80.7956,65100.0
2015-04-02 09:35:00,90.9,91.12,90.9,90.94,14300.0,80.7867,80.9822,80.7867,80.8223,14300.0
2015-04-02 09:40:00,90.99,91.09,90.73,91.04,15600.0,80.8667,80.9556,80.6356,80.9111,15600.0
2015-04-02 09:45:00,91.05,91.51,91.04,91.51,18700.0,80.92,81.3288,80.9111,81.3288,18700.0
2015-04-02 09:50:00,91.48,91.7,91.48,91.66,12100.0,81.3022,81.4977,81.3022,81.4622,12100.0
2015-04-02 09:55:00,91.68,91.7,91.56,91.61,8800.0,81.4799,81.4977,81.3733,81.4177,8800.0
2015-04-02 10:00:00,91.61,91.87,91.61,91.71,16600.0,81.4177,81.6488,81.4177,81.5066,16600.0
2015-04-02 10:05:00,91.69,91.69,91.59,91.61,13900.0,81.4888,81.4888,81.3999,81.4177,13900.0
2015-04-02 10:10:00,91.61,91.7,91.59,91.63,17600.0,81.4177,81.4977,81.3999,81.4355,17600.0
2015-04-02 10:15:00,91.65,91.74,91.59,91.69,20600.0,81.4533,81.5333,81.3999,81.4888,20600.0
2015-04-02 10:20:00,91.7,91.74,91.67,91.71,29600.0,81.4977,81.5333,81.471,81.5066,29600.0
2015-04-02 10:25:00,91.68,91.71,91.6,91.66,23400.0,81.4799,81.5066,81.4088,81.4622,23400.0
2015-04-02 10:30:00,91.65,91.65,91.47,91.55,14600.0,81.4533,81.4533,81.2933,81.3644,14600.0
2015-04-02 10:35:00,91.5,91.57,91.47,91.47,6900.0,81.32,81.3822,81.2933,81.2933,6900.0
2015-04-02 10:40:00,91.47,91.58,91.35,91.37,8800.0,81.2933,81.3911,81.1866,81.2044,8800.0
2015-04-02 10:45:00,91.34,91.42,91.32,91.35,10700.0,81.1778,81.2489,81.16,81.1866,10700.0
2015-04-02 10:50:00,91.34,91.35,91.24,91.29,12200.0,81.1778,81.1866,81.0889,81.1333,12200.0
2015-04-02 10:55:00,91.3,91.36,91.26,91.36,8500.0,81.1422,81.1955,81.1067,81.1955,8500.0
2015-04-02 11:00:00,91.35,91.51,91.34,91.51,9200.0,81.1866,81.3288,81.1778,81.3288,9200.0
2015-04-02 11:05:00,91.52,91.53,91.47,91.5,5800.0,81.3377,81.3466,81.2933,81.32,5800.0
2015-04-02 11:10:00,91.54,91.56,91.49,91.5,8500.0,81.3555,81.3733,81.3111,81.32,8500.0
2015-04-02 11:15:00,91.5,91.59,91.47,91.58,9500.0,81.32,81.3999,81.2933,81.3911,9500.0
2015-04-02 11:20:00,91.58,91.62,91.55,91.62,8000.0,81.3911,81.4266,81.3644,81.4266,8000.0
2015-04-02 11:25:00,91.62,91.63,91.5,91.52,5200.0,81.4266,81.4355,81.32,81.3377,5200.0
2015-04-02 11:30:00,91.51,91.53,91.47,91.48,4300.0,81.3288,81.3466,81.2933,81.3022,4300.0
2015-04-02 11:35:00,91.48,91.48,91.42,91.42,5500.0,81.3022,81.3022,81.2489,81.2489,5500.0
2015-04-02 11:40:00,91.43,91.43,91.3,91.31,8500.0,81.2577,81.2577,81.1422,81.1511,8500.0
2015-04-02 11:45:00,91.29,91.3,91.24,91.29,5200.0,81.1333,81.1422,81.0889,81.1333,5200.0
2015-04-02 11:50:00,91.28,91.33,91.18,91.19,8100.0,81.1244,81.1689,81.0356,81.0444,8100.0
2015-04-02 11:55:00,91.17,91.18,91.13,91.15,7200.0,81.0267,81.0356,80.9911,81.0089,7200.0
2015-04-02 12:00:00,91.12,91.14,90.97,90.97,7100.0,80.9822,81.0,80.8489,80.8489,7100.0
2015-04-02 12:05:00,90.96,90.99,90.87,90.99,6100.0,80.84,80.8667,80.76,80.8667,6100.0
2015-04-02 12:10:00,90.97,91.04,90.97,91.02,6000.0,80.8489,80.9111,80.8489,80.8934,6000.0
2015-04-02 12:15:00,91.0,91.06,90.99,91.06,8600.0,80.8756,80.9289,80.8667,80.9289,8600.0
2015-04-02 12:20:00,91.05,91.07,91.02,91.05,2900.0,80.92,80.9378,80.8934,80.92,2900.0
2015-04-02 12:25:00,91.06,91.08,91.0,91.0,3400.0,80.9289,80.9467,80.8756,80.8756,3400.0
2015-04-02 12:30:00,91.02,91.08,91.0,91.0,6100.0,80.8934,80.9467,80.8756,80.8756,6100.0
2015-04-02 12:35:00,91.02,91.1,91.01,91.1,4400.0,80.8934,80.9645,80.8845,80.9645,4400.0
2015-04-02 12:40:00,91.15,91.22,91.13,91.22,3200.0,81.0089,81.0711,80.9911,81.0711,3200.0
2015-04-02 12:45:00,91.21,91.21,91.13,91.13,4500.0,81.0622,81.0622,80.9911,80.9911,4500.0
2015-04-02 12:50:00,91.15,91.16,91.12,91.14,3400.0,81.0089,81.0178,80.9822,81.0,3400.0
2015-04-02 12:55:00,91.14,91.14,91.07,91.07,6700.0,81.0,81.0,80.9378,80.9378,6700.0
2015-04-02 13:00:00,91.06,91.08,90.98,91.0,8500.0,80.9289,80.9467,80.8578,80.8756,8500.0
2015-04-02 13:05:00,91.01,91.11,91.01,91.09,5100.0,80.8845,80.9733,80.8845,80.9556,5100.0
2015-04-02 13:10:00,91.09,91.19,91.08,91.18,2700.0,80.9556,81.0444,80.9467,81.0356,2700.0
2015-04-02 13:15:00,91.2,91.34,91.2,91.34,4300.0,81.0533,81.1778,81.0533,81.1778,4300.0
2015-04-02 13:20:00,91.35,91.36,91.26,91.26,3100.0,81.1866,81.1955,81.1067,81.1067,3100.0
2015-04-02 13:25:00,91.26,91.29,91.23,91.28,3200.0,81.1067,81.1333,81.08,81.1244,3200.0
2015-04-02 13:30:00,91.29,91.29,91.16,91.19,8900.0,81.1333,81.1333,81.0178,81.0444,8900.0
2015-04-02 13:35:00,91.18,91.19,91.15,91.18,5500.0,81.0356,81.0444,81.0089,81.0356,5500.0
2015-04-02 13:40:00,91.19,91.19,91.08,91.1,9300.0,81.0444,81.0444,80.9467,80.9645,9300.0
2015-04-02 13:45:00,91.1,91.19,91.07,91.19,14300.0,80.9645,81.0444,80.9378,81.0444,14300.0
2015-04-02 13:50:00,91.2,91.21,91.17,91.18,5000.0,81.0533,81.0622,81.0267,81.0356,5000.0
2015-04-02 13:55:00,91.18,91.24,91.17,91.24,4400.0,81.0356,81.0889,81.0267,81.0889,4400.0
2015-04-02 14:00:00,91.25,91.27,91.22,91.24,5400.0,81.0978,81.1155,81.0711,81.0889,5400.0
2015-04-02 14:05:00,91.23,91.28,91.2,91.28,5000.0,81.08,81.1244,81.0533,81.1244,5000.0
2015-04-02 14:10:00,91.27,91.28,91.25,91.27,4300.0,81.1155,81.1244,81.0978,81.1155,4300.0
2015-04-02 14:15:00,91.28,91.44,91.27,91.42,5300.0,81.1244,81.2666,81.1155,81.2489,5300.0
2015-04-02 14:20:00,91.42,91.43,91.34,91.38,5000.0,81.2489,81.2577,81.1778,81.2133,5000.0
2015-04-02 14:25:00,91.36,91.36,91.27,91.28,4800.0,81.1955,81.1955,81.1155,81.1244,4800.0
2015-04-02 14:30:00,91.29,91.35,91.29,91.32,5600.0,81.1333,81.1866,81.1333,81.16,5600.0
2015-04-02 14:35:00,91.32,91.34,91.27,91.27,7200.0,81.16,81.1778,81.1155,81.1155,7200.0
2015-04-02 14:40:00,91.27,91.27,91.12,91.13,6700.0,81.1155,81.1155,80.9822,80.9911,6700.0
2015-04-02 14:45:00,91.14,91.2,91.12,91.2,8200.0,81.0,81.0533,80.9822,81.0533,8200.0
2015-04-02 14:50:00,91.2,91.21,91.15,91.18,7900.0,81.0533,81.0622,81.0089,81.0356,7900.0
2015-04-02 14:55:00,91.18,91.18,91.14,91.14,6700.0,81.0356,81.0356,81.0,81.0,6700.0
2015-04-02 15:00:00,91.14,91.29,91.14,91.24,6600.0,81.0,81.1333,81.0,81.0889,6600.0
2015-04-02 15:05:00,91.24,91.29,91.24,91.28,6700.0,81.0889,81.1333,81.0889,81.1244,6700.0
2015-04-02 15:10:00,91.27,91.27,91.18,91.2,10600.0,81.1155,81.1155,81.0356,81.0533,10600.0
2015-04-02 15:15:00,91.19,91.21,91.17,91.18,8400.0,81.0444,81.0622,81.0267,81.0356,8400.0
2015-04-02 15:20:00,91.18,91.18,91.12,91.17,9000.0,81.0356,81.0356,80.9822,81.0267,9000.0
2015-04-02 15:25:00,91.18,91.28,91.17,91.28,12200.0,81.0356,81.1244,81.0267,81.1244,12200.0
2015-04-02 15:30:00,91.27,91.27,91.2,91.21,12600.0,81.1155,81.1155,81.0533,81.0622,12600.0
2015-04-02 15:35:00,91.22,91.31,91.22,91.27,13800.0,81.0711,81.1511,81.0711,81.1155,13800.0
2015-04-02 15:40:00,91.27,91.29,91.26,91.27,9600.0,81.1155,81.1333,81.1067,81.1155,9600.0
2015-04-02 15:45:00,91.28,91.35,91.24,91.35,18000.0,81.1244,81.1866,81.0889,81.1866,18000.0
2015-04-02 15:50:00,91.33,91.33,91.15,91.15,17300.0,81.1689,81.1689,81.0089,81.0089,17300.0
2015-04-02 15:55:00,91.17,91.22,91.09,91.09,49200.0,81.0267,81.0711,80.9556,80.9556,49200.0
2015-04-06 09:30:00,90.45,90.64,90.36,90.52,21200.0,80.3868,80.5556,80.3068,80.449,21200.0
2015-04-06 09:35:00,90.56,90.88,90.56,90.85,6900.0,80.4845,80.7689,80.4845,80.7423,6900.0
2015-04-06 09:40:00,90.93,91.16,90.93,91.03,7900.0,80.8134,81.0178,80.8134,80.9022,7900.0
2015-04-06 09:45:00,91.1,91.2,90.94,91.09,9600.0,80.9645,81.0533,80.8223,80.9556,9600.0
2015-04-06 09:50:00,91.12,91.16,90.8,90.92,5900.0,80.9822,81.0178,80.6978,80.8045,5900.0
2015-04-06 09:55:00,90.94,91.09,90.88,91.05,6700.0,80.8223,80.9556,80.7689,80.92,6700.0
2015-04-06 10:00:00,91.09,91.15,90.89,90.94,6400.0,80.9556,81.0089,80.7778,80.8223,6400.0
2015-04-06 10:05:00,90.93,91.13,90.93,90.98,7600.0,80.8134,80.9911,80.8134,80.8578,7600.0
2015-04-06 10:10:00,90.96,91.04,90.91,91.01,5400.0,80.84,80.9111,80.7956,80.8845,5400.0
2015-04-06 10:15:00,91.03,91.16,91.03,91.12,3200.0,80.9022,81.0178,80.9022,80.9822,3200.0
2015-04-06 10:20:00,91.13,91.42,91.13,91.37,6300.0,80.9911,81.2489,80.9911,81.2044,6300.0
2015-04-06 10:25:00,91.36,91.45,91.27,91.45,3600.0,81.1955,81.2755,81.1155,81.2755,3600.0
2015-04-06 10:30:00,91.47,91.56,91.39,91.39,4400.0,81.2933,81.3733,81.2222,81.2222,4400.0
2015-04-06 10:35:00,91.43,91.53,91.4,91.47,4200.0,81.2577,81.3466,81.2311,81.2933,4200.0
2015-04-06 10:40:00,91.44,91.45,91.31,91.39,6400.0,81.2666,81.2755,81.1511,81.2222,6400.0
2015-04-06 10:45:00,91.45,91.48,91.36,91.45,6400.0,81.2755,81.3022,81.1955,81.2755,6400.0
2015-04-06 10:50:00,91.45,91.52,91.4,91.52,4400.0,81.2755,81.3377,81.2311,81.3377,4400.0
2015-04-06 10:55:00,91.52,91.63,91.5,91.62,5100.0,81.3377,81.4355,81.32,81.4266,5100.0
2015-04-06 11:00:00,91.62,91.69,91.58,91.67,6500.0,81.4266,81.4888,81.3911,81.471,6500.0
2015-04-06 11:05:00,91.65,91.76,91.64,91.74,7300.0,81.4533,81.551,81.4444,81.5333,7300.0
2015-04-06 11:10:00,91.74,91.76,91.57,91.6,6300.0,81.5333,81.551,81.3822,81.4088,6300.0
2015-04-06 11:15:00,91.61,91.72,91.6,91.71,7300.0,81.4177,81.5155,81.4088,81.5066,7300.0
2015-04-06 11:20:00,91.71,91.78,91.66,91.74,8600.0,81.5066,81.5688,81.4622,81.5333,8600.0
2015-04-06 11:25:00,91.73,91.81,91.67,91.74,6900.0,81.5244,81.5955,81.471,81.5333,6900.0
2015-04-06 11:30:00,91.71,91.73,91.66,91.66,5900.0,81.5066,81.5244,81.4622,81.4622,5900.0
2015-04-06 11:35:00,91.65,91.69,91.61,91.66,7600.0,81.4533,81.4888,81.4177,81.4622,7600.0
2015-04-06 11:40:00,91.67,91.71,91.61,91.62,9500.0,81.471,81.5066,81.4177,81.4266,9500.0
2015-04-06 11:45:00,91.63,91.63,91.56,91.59,7200.0,81.4355,81.4355,81.3733,81.3999,7200.0
2015-04-06 11:50:00,91.59,91.69,91.56,91.61,8100.0,81.3999,81.4888,81.3733,81.4177,8100.0
2015-04-06 11:55:00,91.61,91.71,91.61,91.71,5500.0,81.4177,81.5066,81.4177,81.5066,5500.0
2015-04-06 12:00:00,91.68,91.77,91.68,91.77,4300.0,81.4799,81.5599,81.4799,81.5599,4300.0
2015-04-06 12:05:00,91.77,91.83,91.73,91.77,4600.0,81.5599,81.6132,81.5244,81.5599,4600.0
2015-04-06 12:10:00,91.76,91.77,91.69,91.74,7400.0,81.551,81.5599,81.4888,81.5333,7400.0
2015-04-06 12:15:00,91.74,91.8,91.73,91.8,4500.0,81.5333,81.5866,81.5244,81.5866,4500.0
2015-04-06 12:20:00,91.78,91.94,91.78,91.94,4600.0,81.5688,81.711,81.5688,81.711,4600.0
2015-04-06 12:25:00,91.94,91.95,91.86,91.95,6400.0,81.711,81.7199,81.6399,81.7199,6400.0
2015-04-06 12:30:00,91.94,91.95,91.88,91.95,4600.0,81.711,81.7199,81.6577,81.7199,4600.0
2015-04-06 12:35:00,91.95,91.96,91.9,91.9,11800.0,81.7199,81.7288,81.6754,81.6754,11800.0
2015-04-06 12:40:00,91.94,91.99,91.93,91.96,4000.0,81.711,81.7554,81.7021,81.7288,4000.0
2015-04-06 12:45:00,91.94,92.03,91.94,92.01,4500.0,81.711,81.791,81.711,81.7732,4500.0
2015-04-06 12:50:00,92.02,92.03,91.96,92.0,10500.0,81.7821,81.791,81.7288,81.7643,10500.0
2015-04-06 12:55:00,92.01,92.14,92.01,92.14,7500.0,81.7732,81.8887,81.7732,81.8887,7500.0
2015-04-06 13:00:00,92.13,92.18,92.12,92.14,4100.0,81.8799,81.9243,81.871,81.8887,4100.0
2015-04-06 13:05:00,92.14,92.14,92.08,92.11,5700.0,81.8887,81.8887,81.8354,81.8621,5700.0
2015-04-06 13:10:00,92.11,92.14,92.06,92.06,10300.0,81.8621,81.8887,81.8176,81.8176,10300.0
2015-04-06 13:15:00,92.07,92.08,92.0,92.05,3700.0,81.8265,81.8354,81.7643,81.8088,3700.0
2015-04-06 13:20:00,92.08,92.14,92.06,92.14,3100.0,81.8354,81.8887,81.8176,81.8887,3100.0
2015-04-06 13:25:00,92.15,92.15,92.1,92.13,3400.0,81.8976,81.8976,81.8532,81.8799,3400.0
2015-04-06 13:30:00,92.15,92.18,92.13,92.14,6400.0,81.8976,81.9243,81.8799,81.8887,6400.0
2015-04-06 13:35:00,92.12,92.12,92.06,92.06,2900.0,81.871,81.871,81.8176,81.8176,2900.0
2015-04-06 13:40:00,92.06,92.11,92.03,92.03,6100.0,81.8176,81.8621,81.791,81.791,6100.0
2015-04-06 13:45:00,92.02,92.1,91.98,92.1,3800.0,81.7821,81.8532,81.7465,81.8532,3800.0
2015-04-06 13:50:00,92.08,92.1,92.05,92.09,5900.0,81.8354,81.8532,81.8088,81.8443,5900.0
2015-04-06 13:55:00,92.09,92.12,92.02,92.05,5300.0,81.8443,81.871,81.7821,81.8088,5300.0
2015-04-06 14:00:00,92.05,92.08,92.03,92.03,4000.0,81.8088,81.8354,81.791,81.791,4000.0
2015-04-06 14:05:00,92.0,92.01,91.9,91.9,3400.0,81.7643,81.7732,81.6754,81.6754,3400.0
2015-04-06 14:10:00,91.92,91.98,91.91,91.98,7100.0,81.6932,81.7465,81.6843,81.7465,7100.0
2015-04-06 14:15:00,91.98,92.05,91.97,92.04,5700.0,81.7465,81.8088,81.7377,81.7999,5700.0
2015-04-06 14:20:00,92.07,92.09,91.95,91.97,3500.0,81.8265,81.8443,81.7199,81.7377,3500.0
2015-04-06 14:25:00,91.95,91.98,91.92,91.94,5400.0,81.7199,81.7465,81.6932,81.711,5400.0
2015-04-06 14:30:00,91.95,92.08,91.95,92.08,6400.0,81.7199,81.8354,81.7199,81.8354,6400.0
2015-04-06 14:35:00,92.06,92.08,92.02,92.03,5500.0,81.8176,81.8354,81.7821,81.791,5500.0
2015-04-06 14:40:00,92.04,92.1,92.03,92.1,8100.0,81.7999,81.8532,81.791,81.8532,8100.0
2015-04-06 14:45:00,92.1,92.1,92.0,92.0,5300.0,81.8532,81.8532,81.7643,81.7643,5300.0
2015-04-06 14:50:00,92.01,92.05,92.0,92.05,6300.0,81.7732,81.8088,81.7643,81.8088,6300.0
2015-04-06 14:55:00,92.06,92.06,91.97,91.98,5600.0,81.8176,81.8176,81.7377,81.7465,5600.0
2015-04-06 15:00:00,91.98,92.03,91.97,91.99,9400.0,81.7465,81.791,81.7377,81.7554,9400.0
2015-04-06 15:05:00,92.01,92.02,91.92,91.95,7800.0,81.7732,81.7821,81.6932,81.7199,7800.0
2015-04-06 15:10:00,91.96,92.01,91.93,91.96,7300.0,81.7288,81.7732,81.7021,81.7288,7300.0
2015-04-06 15:15:00,91.92,91.92,91.84,91.86,6700.0,81.6932,81.6932,81.6221,81.6399,6700.0
2015-04-06 15:20:00,91.87,91.9,91.84,91.84,7300.0,81.6488,81.6754,81.6221,81.6221,7300.0
2015-04-06 15:25:00,91.84,91.92,91.83,91.9,9100.0,81.6221,81.6932,81.6132,81.6754,9100.0
2015-04-06 15:30:00,91.91,91.93,91.84,91.93,9500.0,81.6843,81.7021,81.6221,81.7021,9500.0
2015-04-06 15:35:00,91.92,91.93,91.88,91.91,7600.0,81.6932,81.7021,81.6577,81.6843,7600.0
2015-04-06 15:40:00,91.91,91.92,91.83,91.91,15700.0,81.6843,81.6932,81.6132,81.6843,15700.0
2015-04-06 15:45:00,91.9,91.96,91.81,91.81,29800.0,81.6754,81.7288,81.5955,81.5955,29800.0
2015-04-06 15:50:00,91.8,91.82,91.76,91.79,27700.0,81.5866,81.6044,81.551,81.5777,27700.0
2015-04-06 15:55:00,91.8,91.86,91.74,91.78,78000.0,81.5866,81.6399,81.5333,81.5688,78000.0
2015-04-07 09:30:00,91.94,92.21,91.92,92.08,16100.0,81.711,81.951,81.6932,81.8354,16100.0
2015-04-07 09:35:00,92.08,92.29,92.08,92.27,16100.0,81.8354,82.0221,81.8354,82.0043,16100.0
2015-04-07 09:40:00,92.26,92.39,92.24,92.35,55500.0,81.9954,82.1109,81.9776,82.0754,55500.0
2015-04-07 09:45:00,92.38,92.39,92.16,92.17,8000.0,82.102,82.1109,81.9065,81.9154,8000.0
2015-04-07 09:50:00,92.25,92.36,92.2,92.27,11900.0,81.9865,82.0843,81.9421,82.0043,11900.0
2015-04-07 09:55:00,92.24,92.33,92.02,92.07,5400.0,81.9776,82.0576,81.7821,81.8265,5400.0
2015-04-07 10:00:00,92.03,92.17,91.95,91.96,9200.0,81.791,81.9154,81.7199,81.7288,9200.0
2015-04-07 10:05:00,91.97,92.04,91.94,91.98,8300.0,81.7377,81.7999,81.711,81.7465,8300.0
2015-04-07 10:10:00,91.98,92.07,91.89,92.01,23200.0,81.7465,81.8265,81.6666,81.7732,23200.0
2015-04-07 10:15:00,92.0,92.06,91.99,92.03,8900.0,81.7643,81.8176,81.7554,81.791,8900.0
2015-04-07 10:20:00,92.05,92.08,92.02,92.03,39700.0,81.8088,81.8354,81.7821,81.791,39700.0
2015-04-07 10:25:00,92.03,92.06,92.01,92.04,16800.0,81.791,81.8176,81.7732,81.7999,16800.0
2015-04-07 10:30:00,92.05,92.08,92.0,92.0,28600.0,81.8088,81.8354,81.7643,81.7643,28600.0
2015-04-07 10:35:00,92.0,92.07,91.99,92.06,13700.0,81.7643,81.8265,81.7554,81.8176,13700.0
2015-04-07 10:40:00,92.07,92.09,92.03,92.04,10500.0,81.8265,81.8443,81.791,81.7999,10500.0
2015-04-07 10:45:00,92.04,92.2,92.01,92.11,6400.0,81.7999,81.9421,81.7732,81.8621,6400.0
2015-04-07 10:50:00,92.07,92.07,91.98,92.0,8900.0,81.8265,81.8265,81.7465,81.7643,8900.0
2015-04-07 10:55:00,92.0,92.03,91.81,91.83,6900.0,81.7643,81.791,81.5955,81.6132,6900.0
2015-04-07 11:00:00,91.83,91.87,91.82,91.82,6600.0,81.6132,81.6488,81.6044,81.6044,6600.0
2015-04-07 11:05:00,91.81,91.91,91.8,91.91,3600.0,81.5955,81.6843,81.5866,81.6843,3600.0
2015-04-07 11:10:00,91.96,91.98,91.87,91.88,4300.0,81.7288,81.7465,81.6488,81.6577,4300.0
2015-04-07 11:15:00,91.85,91.91,91.8,91.8,7000.0,81.631,81.6843,81.5866,81.5866,7000.0
2015-04-07 11:20:00,91.8,91.81,91.77,91.8,2800.0,81.5866,81.5955,81.5599,81.5866,2800.0
2015-04-07 11:25:00,91.8,91.86,91.79,91.81,4100.0,81.5866,81.6399,81.5777,81.5955,4100.0
2015-04-07 11:30:00,91.83,91.92,91.83,91.91,3900.0,81.6132,81.6932,81.6132,81.6843,3900.0
2015-04-07 11:35:00,91.9,91.93,91.88,91.91,1800.0,81.6754,81.7021,81.6577,81.6843,1800.0
2015-04-07 11:40:00,91.88,91.92,91.85,91.91,3000.0,81.6577,81.6932,81.631,81.6843,3000.0
2015-04-07 11:45:00,91.92,91.93,91.91,91.93,2700.0,81.6932,81.7021,81.6843,81.7021,2700.0
2015-04-07 11:50:00,91.95,92.04,91.94,92.02,6500.0,81.7199,81.7999,81.711,81.7821,6500.0
2015-04-07 11:55:00,92.02,92.04,92.0,92.02,4600.0,81.7821,81.7999,81.7643,81.7821,4600.0
2015-04-07 12:00:00,92.02,92.08,92.01,92.07,4500.0,81.7821,81.8354,81.7732,81.8265,4500.0
2015-04-07 12:05:00,92.08,92.1,92.07,92.08,4800.0,81.8354,81.8532,81.8265,81.8354,4800.0
2015-04-07 12:10:00,92.08,92.14,92.05,92.09,9500.0,81.8354,81.8887,81.8088,81.8443,9500.0
2015-04-07 12:15:00,92.1,92.1,92.08,92.09,3600.0,81.8532,81.8532,81.8354,81.8443,3600.0
2015-04-07 12:20:00,92.09,92.16,92.06,92.13,7000.0,81.8443,81.9065,81.8176,81.8799,7000.0
2015-04-07 12:25:00,92.13,92.16,92.11,92.15,5500.0,81.8799,81.9065,81.8621,81.8976,5500.0
2015-04-07 12:30:00,92.13,92.15,92.1,92.1,3600.0,81.8799,81.8976,81.8532,81.8532,3600.0
2015-04-07 12:35:00,92.11,92.16,92.11,92.14,4500.0,81.8621,81.9065,81.8621,81.8887,4500.0
2015-04-07 12:40:00,92.16,92.16,92.1,92.14,9600.0,81.9065,81.9065,81.8532,81.8887,9600.0
2015-04-07 12:45:00,92.12,92.14,92.1,92.12,9700.0,81.871,81.8887,81.8532,81.871,9700.0
2015-04-07 12:50:00,92.12,92.17,92.12,92.17,3500.0,81.871,81.9154,81.871,81.9154,3500.0
2015-04-07 12:55:00,92.17,92.17,92.15,92.16,4800.0,81.9154,81.9154,81.8976,81.9065,4800.0
2015-04-07 13:00:00,92.17,92.18,92.12,92.15,9400.0,81.9154,81.9243,81.871,81.8976,9400.0
2015-04-07 13:05:00,92.15,92.23,92.15,92.19,5800.0,81.8976,81.9687,81.8976,81.9332,5800.0
2015-04-07 13:10:00,92.16,92.21,92.13,92.19,2500.0,81.9065,81.951,81.8799,81.9332,2500.0
2015-04-07 13:15:00,92.19,92.29,92.19,92.26,3200.0,81.9332,82.0221,81.9332,81.9954,3200.0
2015-04-07 13:20:00,92.27,92.32,92.26,92.3,7300.0,82.0043,82.0487,81.9954,82.0309,7300.0
2015-04-07 13:25:00,92.31,92.33,92.29,92.3,6800.0,82.0398,82.0576,82.0221,82.0309,6800.0
2015-04-07 13:30:00,92.29,92.29,92.22,92.23,4400.0,82.0221,82.0221,81.9598,81.9687,4400.0
2015-04-07 13:35:00,92.22,92.22,92.15,92.16,6000.0,81.9598,81.9598,81.8976,81.9065,6000.0
2015-04-07 13:40:00,92.17,92.2,92.15,92.2,5600.0,81.9154,81.9421,81.8976,81.9421,5600.0
2015-04-07 13:45:00,92.22,92.23,92.11,92.17,5000.0,81.9598,81.9687,81.8621,81.9154,5000.0
2015-04-07 13:50:00,92.19,92.23,92.18,92.2,5600.0,81.9332,81.9687,81.9243,81.9421,5600.0
2015-04-07 13:55:00,92.19,92.26,92.19,92.26,3800.0,81.9332,81.9954,81.9332,81.9954,3800.0
2015-04-07 14:00:00,92.26,92.26,92.16,92.16,3900.0,81.9954,81.9954,81.9065,81.9065,3900.0
2015-04-07 14:05:00,92.17,92.25,92.16,92.22,3400.0,81.9154,81.9865,81.9065,81.9598,3400.0
2015-04-07 14:10:00,92.22,92.22,92.19,92.19,2900.0,81.9598,81.9598,81.9332,81.9332,2900.0
2015-04-07 14:15:00,92.21,92.22,92.15,92.15,3500.0,81.951,81.9598,81.8976,81.8976,3500.0
2015-04-07 14:20:00,92.12,92.14,92.08,92.08,2800.0,81.871,81.8887,81.8354,81.8354,2800.0
2015-04-07 14:25:00,92.08,92.09,92.05,92.06,5300.0,81.8354,81.8443,81.8088,81.8176,5300.0
2015-04-07 14:30:00,92.06,92.07,92.0,92.03,6500.0,81.8176,81.8265,81.7643,81.791,6500.0
2015-04-07 14:35:00,92.05,92.05,92.01,92.03,5700.0,81.8088,81.8088,81.7732,81.791,5700.0
2015-04-07 14:40:00,92.02,92.07,92.01,92.02,6700.0,81.7821,81.8265,81.7732,81.7821,6700.0
2015-04-07 14:45:00,92.05,92.1,92.01,92.09,6600.0,81.8088,81.8532,81.7732,81.8443,6600.0
2015-04-07 14:50:00,92.1,92.11,92.01,92.03,5000.0,81.8532,81.8621,81.7732,81.791,5000.0
2015-04-07 14:55:00,92.04,92.04,91.97,92.0,5800.0,81.7999,81.7999,81.7377,81.7643,5800.0
2015-04-07 15:00:00,92.0,92.02,92.0,92.01,3600.0,81.7643,81.7821,81.7643,81.7732,3600.0
2015-04-07 15:05:00,92.01,92.02,91.94,91.94,5300.0,81.7732,81.7821,81.711,81.711,5300.0
2015-04-07 15:10:00,91.92,91.92,91.86,91.87,12900.0,81.6932,81.6932,81.6399,81.6488,12900.0
2015-04-07 15:15:00,91.87,91.89,91.85,91.87,11700.0,81.6488,81.6666,81.631,81.6488,11700.0
2015-04-07 15:20:00,91.87,91.87,91.73,91.73,20500.0,81.6488,81.6488,81.5244,81.5244,20500.0
2015-04-07 15:25:00,91.73,91.75,91.71,91.72,22000.0,81.5244,81.5421,81.5066,81.5155,22000.0
2015-04-07 15:30:00,91.72,91.73,91.66,91.66,29600.0,81.5155,81.5244,81.4622,81.4622,29600.0
2015-04-07 15:35:00,91.65,91.65,91.54,91.56,26500.0,81.4533,81.4533,81.3555,81.3733,26500.0
2015-04-07 15:40:00,91.56,91.57,91.49,91.54,18900.0,81.3733,81.3822,81.3111,81.3555,18900.0
2015-04-07 15:45:00,91.54,91.68,91.53,91.62,41100.0,81.3555,81.4799,81.3466,81.4266,41100.0
2015-04-07 15:50:00,91.63,91.64,91.48,91.5,22300.0,81.4355,81.4444,81.3022,81.32,22300.0
2015-04-07 15:55:00,91.5,91.53,91.46,91.47,36800.0,81.32,81.3466,81.2844,81.2933,36800.0
2015-04-08 09:30:00,91.68,92.21,91.58,92.08,30700.0,81.4799,81.951,81.3911,81.8354,30700.0
2015-04-08 09:35:00,92.05,92.2,92.04,92.16,27700.0,81.8088,81.9421,81.7999,81.9065,27700.0
2015-04-08 09:40:00,92.18,92.34,92.16,92.26,16700.0,81.9243,82.0665,81.9065,81.9954,16700.0
2015-04-08 09:45:00,92.25,92.26,92.07,92.11,16700.0,81.9865,81.9954,81.8265,81.8621,16700.0
2015-04-08 09:50:00,92.15,92.17,92.0,92.04,13600.0,81.8976,81.9154,81.7643,81.7999,13600.0
2015-04-08 09:55:00,92.06,92.09,92.0,92.04,9100.0,81.8176,81.8443,81.7643,81.7999,9100.0
2015-04-08 10:00:00,92.02,92.07,91.89,91.92,10700.0,81.7821,81.8265,81.6666,81.6932,10700.0
2015-04-08 10:05:00,91.93,92.02,91.82,91.83,9100.0,81.7021,81.7821,81.6044,81.6132,9100.0
2015-04-08 10:10:00,91.83,91.84,91.7,91.71,7200.0,81.6132,81.6221,81.4977,81.5066,7200.0
2015-04-08 10:15:00,91.7,91.74,91.69,91.71,5300.0,81.4977,81.5333,81.4888,81.5066,5300.0
2015-04-08 10:20:00,91.72,91.8,91.71,91.76,7100.0,81.5155,81.5866,81.5066,81.551,7100.0
2015-04-08 10:25:00,91.75,91.88,91.71,91.86,6100.0,81.5421,81.6577,81.5066,81.6399,6100.0
2015-04-08 10:30:00,91.83,91.86,91.8,91.86,4800.0,81.6132,81.6399,81.5866,81.6399,4800.0
2015-04-08 10:35:00,91.85,91.85,91.74,91.74,9600.0,81.631,81.631,81.5333,81.5333,9600.0
2015-04-08 10:40:00,91.72,91.72,91.44,91.52,10400.0,81.5155,81.5155,81.2666,81.3377,10400.0
2015-04-08 10:45:00,91.51,91.67,91.45,91.65,8400.0,81.3288,81.471,81.2755,81.4533,8400.0
2015-04-08 10:50:00,91.68,91.78,91.65,91.73,6300.0,81.4799,81.5688,81.4533,81.5244,6300.0
2015-04-08 10:55:00,91.75,91.81,91.7,91.79,11300.0,81.5421,81.5955,81.4977,81.5777,11300.0
2015-04-08 11:00:00,91.78,91.87,91.73,91.8,14300.0,81.5688,81.6488,81.5244,81.5866,14300.0
2015-04-08 11:05:00,91.78,91.83,91.76,91.8,6400.0,81.5688,81.6132,81.551,81.5866,6400.0
2015-04-08 11:10:00,91.81,91.82,91.74,91.75,5700.0,81.5955,81.6044,81.5333,81.5421,5700.0
2015-04-08 11:15:00,91.76,91.9,91.76,91.9,7200.0,81.551,81.6754,81.551,81.6754,7200.0
2015-04-08 11:20:00,91.9,91.94,91.83,91.83,6900.0,81.6754,81.711,81.6132,81.6132,6900.0
2015-04-08 11:25:00,91.82,91.9,91.78,91.9,9100.0,81.6044,81.6754,81.5688,81.6754,9100.0
2015-04-08 11:30:00,91.89,92.0,91.89,91.95,11000.0,81.6666,81.7643,81.6666,81.7199,11000.0
2015-04-08 11:35:00,91.93,92.0,91.92,91.97,10000.0,81.7021,81.7643,81.6932,81.7377,10000.0
2015-04-08 11:40:00,91.97,92.11,91.96,92.07,10500.0,81.7377,81.8621,81.7288,81.8265,10500.0
2015-04-08 11:45:00,92.08,92.09,92.0,92.04,6200.0,81.8354,81.8443,81.7643,81.7999,6200.0
2015-04-08 11:50:00,92.04,92.04,91.88,91.88,6700.0,81.7999,81.7999,81.6577,81.6577,6700.0
2015-04-08 11:55:00,91.89,91.94,91.88,91.9,5800.0,81.6666,81.711,81.6577,81.6754,5800.0
2015-04-08 12:00:00,91.93,91.97,91.82,91.82,4700.0,81.7021,81.7377,81.6044,81.6044,4700.0
2015-04-08 12:05:00,91.81,91.84,91.79,91.8,5600.0,81.5955,81.6221,81.5777,81.5866,5600.0
2015-04-08 12:10:00,91.81,91.85,91.8,91.83,5100.0,81.5955,81.631,81.5866,81.6132,5100.0
2015-04-08 12:15:00,91.83,91.91,91.83,91.89,4300.0,81.6132,81.6843,81.6132,81.6666,4300.0
2015-04-08 12:20:00,91.89,91.96,91.89,91.89,4800.0,81.6666,81.7288,81.6666,81.6666,4800.0
2015-04-08 12:25:00,91.9,91.92,91.88,91.9,2100.0,81.6754,81.6932,81.6577,81.6754,2100.0
2015-04-08 12:30:00,91.9,91.9,91.84,91.88,4400.0,81.6754,81.6754,81.6221,81.6577,4400.0
2015-04-08 12:35:00,91.9,91.94,91.87,91.87,5200.0,81.6754,81.711,81.6488,81.6488,5200.0
2015-04-08 12:40:00,91.89,91.99,91.89,91.97,3900.0,81.6666,81.7554,81.6666,81.7377,3900.0
2015-04-08 12:45:00,91.97,92.02,91.96,92.01,4100.0,81.7377,81.7821,81.7288,81.7732,4100.0
2015-04-08 12:50:00,92.01,92.02,91.94,91.95,6900.0,81.7732,81.7821,81.711,81.7199,6900.0
2015-04-08 12:55:00,91.95,91.98,91.93,91.96,5000.0,81.7199,81.7465,81.7021,81.7288,5000.0
2015-04-08 13:00:00,91.95,91.99,91.92,91.92,4100.0,81.7199,81.7554,81.6932,81.6932,4100.0
2015-04-08 13:05:00,91.92,91.99,91.92,91.99,2200.0,81.6932,81.7554,81.6932,81.7554,2200.0
2015-04-08 13:10:00,92.0,92.06,91.95,91.97,3400.0,81.7643,81.8176,81.7199,81.7377,3400.0
2015-04-08 13:15:00,91.97,91.97,91.88,91.91,9000.0,81.7377,81.7377,81.6577,81.6843,9000.0
2015-04-08 13:20:00,91.93,91.96,91.9,91.9,6800.0,81.7021,81.7288,81.6754,81.6754,6800.0
2015-04-08 13:25:00,91.89,91.94,91.89,91.9,5500.0,81.6666,81.711,81.6666,81.6754,5500.0
2015-04-08 13:30:00,91.89,91.9,91.82,91.82,3300.0,81.6666,81.6754,81.6044,81.6044,3300.0
2015-04-08 13:35:00,91.85,91.86,91.8,91.8,5600.0,81.631,81.6399,81.5866,81.5866,5600.0
2015-04-08 13:40:00,91.8,91.81,91.78,91.78,4900.0,81.5866,81.5955,81.5688,81.5688,4900.0
2015-04-08 13:45:00,91.79,91.79,91.74,91.76,9200.0,81.5777,81.5777,81.5333,81.551,9200.0
2015-04-08 13:50:00,91.79,91.89,91.79,91.87,7000.0,81.5777,81.6666,81.5777,81.6488,7000.0
2015-04-08 13:55:00,91.87,91.87,91.73,91.77,4300.0,81.6488,81.6488,81.5244,81.5599,4300.0
2015-04-08 14:00:00,91.79,91.79,91.6,91.67,9000.0,81.5777,81.5777,81.4088,81.471,9000.0
2015-04-08 14:05:00,91.65,91.71,91.45,91.45,5900.0,81.4533,81.5066,81.2755,81.2755,5900.0
2015-04-08 14:10:00,91.48,91.86,91.41,91.86,8200.0,81.3022,81.6399,81.24,81.6399,8200.0
2015-04-08 14:15:00,91.85,91.96,91.76,91.96,10100.0,81.631,81.7288,81.551,81.7288,10100.0
2015-04-08 14:20:00,91.98,92.05,91.91,91.97,56800.0,81.7465,81.8088,81.6843,81.7377,56800.0
2015-04-08 14:25:00,91.97,92.03,91.94,92.03,4700.0,81.7377,81.791,81.711,81.791,4700.0
2015-04-08 14:30:00,92.01,92.03,91.97,92.02,6900.0,81.7732,81.791,81.7377,81.7821,6900.0
2015-04-08 14:35:00,92.04,92.07,91.95,91.99,9700.0,81.7999,81.8265,81.7199,81.7554,9700.0
2015-04-08 14:40:00,91.97,91.99,91.9,91.99,6800.0,81.7377,81.7554,81.6754,81.7554,6800.0
2015-04-08 14:45:00,91.98,92.08,91.97,92.08,9300.0,81.7465,81.8354,81.7377,81.8354,9300.0
2015-04-08 14:50:00,92.06,92.1,91.89,91.89,5900.0,81.8176,81.8532,81.6666,81.6666,5900.0
2015-04-08 14:55:00,91.9,91.94,91.88,91.92,7200.0,81.6754,81.711,81.6577,81.6932,7200.0
2015-04-08 15:00:00,91.96,92.09,91.96,92.09,11600.0,81.7288,81.8443,81.7288,81.8443,11600.0
2015-04-08 15:05:00,92.08,92.13,92.07,92.12,10600.0,81.8354,81.8799,81.8265,81.871,10600.0
2015-04-08 15:10:00,92.12,92.12,91.97,91.97,10200.0,81.871,81.871,81.7377,81.7377,10200.0
2015-04-08 15:15:00,91.98,92.06,91.96,92.01,10800.0,81.7465,81.8176,81.7288,81.7732,10800.0
2015-04-08 15:20:00,92.01,92.01,91.9,91.95,10000.0,81.7732,81.7732,81.6754,81.7199,10000.0
2015-04-08 15:25:00,91.98,92.09,91.98,92.02,8800.0,81.7465,81.8443,81.7465,81.7821,8800.0
2015-04-08 15:30:00,92.02,92.04,91.96,91.96,13100.0,81.7821,81.7999,81.7288,81.7288,13100.0
2015-04-08 15:35:00,91.99,92.04,91.98,92.03,11700.0,81.7554,81.7999,81.7465,81.791,11700.0
2015-04-08 15:40:00,92.04,92.1,92.0,92.01,24300.0,81.7999,81.8532,81.7643,81.7732,24300.0
2015-04-08 15:45:00,92.02,92.11,91.96,91.98,28000.0,81.7821,81.8621,81.7288,81.7465,28000.0
2015-04-08 15:50:00,91.98,92.03,91.96,91.98,10400.0,81.7465,81.791,81.7288,81.7465,10400.0
2015-04-08 15:55:00,91.98,92.04,91.95,92.03,30400.0,81.7465,81.7999,81.7199,81.791,30400.0
2015-04-09 09:30:00,91.79,92.1,91.61,92.04,24100.0,81.5777,81.8532,81.4177,81.7999,24100.0
2015-04-09 09:35:00,92.07,92.24,92.07,92.24,87200.0,81.8265,81.9776,81.8265,81.9776,87200.0
2015-04-09 09:40:00,92.2,92.2,92.01,92.03,9700.0,81.9421,81.9421,81.7732,81.791,9700.0
2015-04-09 09:45:00,91.96,92.02,91.94,91.98,4700.0,81.7288,81.7821,81.711,81.7465,4700.0
2015-04-09 09:50:00,91.88,91.97,91.86,91.91,3900.0,81.6577,81.7377,81.6399,81.6843,3900.0
2015-04-09 09:55:00,91.99,92.15,91.95,92.11,18500.0,81.7554,81.8976,81.7199,81.8621,18500.0
2015-04-09 10:00:00,92.2,92.25,92.12,92.22,6000.0,81.9421,81.9865,81.871,81.9598,6000.0
2015-04-09 10:05:00,92.22,92.23,92.12,92.21,8600.0,81.9598,81.9687,81.871,81.951,8600.0
2015-04-09 10:10:00,92.22,92.24,92.04,92.23,6100.0,81.9598,81.9776,81.7999,81.9687,6100.0
2015-04-09 10:15:00,92.2,92.2,92.03,92.05,7600.0,81.9421,81.9421,81.791,81.8088,7600.0
2015-04-09 10:20:00,92.04,92.05,91.87,91.99,10500.0,81.7999,81.8088,81.6488,81.7554,10500.0
2015-04-09 10:25:00,91.9,92.08,91.89,92.08,4000.0,81.6754,81.8354,81.6666,81.8354,4000.0
2015-04-09 10:30:00,92.06,92.09,91.97,92.04,3500.0,81.8176,81.8443,81.7377,81.7999,3500.0
2015-04-09 10:35:00,92.06,92.09,91.94,91.98,3700.0,81.8176,81.8443,81.711,81.7465,3700.0
2015-04-09 10:40:00,91.99,92.0,91.83,91.88,7600.0,81.7554,81.7643,81.6132,81.6577,7600.0
2015-04-09 10:45:00,91.89,91.9,91.83,91.89,2900.0,81.6666,81.6754,81.6132,81.6666,2900.0
2015-04-09 10:50:00,91.93,91.94,91.7,91.76,7100.0,81.7021,81.711,81.4977,81.551,7100.0
2015-04-09 10:55:00,91.79,91.85,91.7,91.84,6300.0,81.5777,81.631,81.4977,81.6221,6300.0
2015-04-09 11:00:00,91.85,91.85,91.75,91.75,4600.0,81.631,81.631,81.5421,81.5421,4600.0
2015-04-09 11:05:00,91.78,91.81,91.72,91.77,9800.0,81.5688,81.5955,81.5155,81.5599,9800.0
2015-04-09 11:10:00,91.74,91.76,91.67,91.76,6600.0,81.5333,81.551,81.471,81.551,6600.0
2015-04-09 11:15:00,91.76,91.77,91.68,91.68,10300.0,81.551,81.5599,81.4799,81.4799,10300.0
2015-04-09 11:20:00,91.7,91.8,91.66,91.76,9700.0,81.4977,81.5866,81.4622,81.551,9700.0
2015-04-09 11:25:00,91.76,91.89,91.76,91.87,3500.0,81.551,81.6666,81.551,81.6488,3500.0
2015-04-09 11:30:00,91.87,91.96,91.87,91.92,5400.0,81.6488,81.7288,81.6488,81.6932,5400.0
2015-04-09 11:35:00,91.93,91.95,91.9,91.93,1900.0,81.7021,81.7199,81.6754,81.7021,1900.0
2015-04-09 11:40:00,91.94,92.11,91.94,92.11,5200.0,81.711,81.8621,81.711,81.8621,5200.0
2015-04-09 11:45:00,92.11,92.15,91.97,91.99,6000.0,81.8621,81.8976,81.7377,81.7554,6000.0
2015-04-09 11:50:00,91.94,92.05,91.94,91.99,3500.0,81.711,81.8088,81.711,81.7554,3500.0
2015-04-09 11:55:00,91.99,92.01,91.95,91.96,4600.0,81.7554,81.7732,81.7199,81.7288,4600.0
2015-04-09 12:00:00,92.0,92.07,92.0,92.04,6200.0,81.7643,81.8265,81.7643,81.7999,6200.0
2015-04-09 12:05:00,92.04,92.06,92.01,92.01,6600.0,81.7999,81.8176,81.7732,81.7732,6600.0
2015-04-09 12:10:00,92.03,92.07,92.01,92.07,3900.0,81.791,81.8265,81.7732,81.8265,3900.0
2015-04-09 12:15:00,92.08,92.1,91.93,92.01,10300.0,81.8354,81.8532,81.7021,81.7732,10300.0
2015-04-09 12:20:00,92.0,92.03,91.96,92.01,5300.0,81.7643,81.791,81.7288,81.7732,5300.0
2015-04-09 12:25:00,92.03,92.13,92.02,92.13,10100.0,81.791,81.8799,81.7821,81.8799,10100.0
2015-04-09 12:30:00,92.12,92.2,92.12,92.19,7000.0,81.871,81.9421,81.871,81.9332,7000.0
2015-04-09 12:35:00,92.21,92.26,92.19,92.21,48000.0,81.951,81.9954,81.9332,81.951,48000.0
2015-04-09 12:40:00,92.22,92.28,92.21,92.26,12900.0,81.9598,82.0132,81.951,81.9954,12900.0
2015-04-09 12:45:00,92.26,92.33,92.26,92.33,8600.0,81.9954,82.0576,81.9954,82.0576,8600.0
2015-04-09 12:50:00,92.34,92.42,92.32,92.38,9100.0,82.0665,82.1376,82.0487,82.102,9100.0
2015-04-09 12:55:00,92.4,92.48,92.38,92.48,11800.0,82.1198,82.1909,82.102,82.1909,11800.0
2015-04-09 13:00:00,92.48,92.52,92.39,92.42,12900.0,82.1909,82.2265,82.1109,82.1376,12900.0
2015-04-09 13:05:00,92.42,92.43,92.39,92.41,14300.0,82.1376,82.1465,82.1109,82.1287,14300.0
2015-04-09 13:10:00,92.39,92.48,92.39,92.47,8800.0,82.1109,82.1909,82.1109,82.182,8800.0
2015-04-09 13:15:00,92.47,92.49,92.46,92.47,15000.0,82.182,82.1998,82.1731,82.182,15000.0
2015-04-09 13:20:00,92.47,92.54,92.47,92.52,13000.0,82.182,82.2442,82.182,82.2265,13000.0
2015-04-09 13:25:00,92.52,92.54,92.37,92.37,34400.0,82.2265,82.2442,82.0932,82.0932,34400.0
2015-04-09 13:30:00,92.38,92.39,92.32,92.36,13500.0,82.102,82.1109,82.0487,82.0843,13500.0
2015-04-09 13:35:00,92.36,92.37,92.25,92.25,11200.0,82.0843,82.0932,81.9865,81.9865,11200.0
2015-04-09 13:40:00,92.25,92.26,92.18,92.23,13500.0,81.9865,81.9954,81.9243,81.9687,13500.0
2015-04-09 13:45:00,92.22,92.25,92.21,92.21,7700.0,81.9598,81.9865,81.951,81.951,7700.0
2015-04-09 13:50:00,92.21,92.24,92.16,92.16,16000.0,81.951,81.9776,81.9065,81.9065,16000.0
2015-04-09 13:55:00,92.16,92.16,92.1,92.1,11300.0,81.9065,81.9065,81.8532,81.8532,11300.0
2015-04-09 14:00:00,92.11,92.12,92.1,92.12,13300.0,81.8621,81.871,81.8532,81.871,13300.0
2015-04-09 14:05:00,92.11,92.12,92.07,92.07,12400.0,81.8621,81.871,81.8265,81.8265,12400.0
2015-04-09 14:10:00,92.08,92.1,92.02,92.02,18300.0,81.8354,81.8532,81.7821,81.7821,18300.0
2015-04-09 14:15:00,92.01,92.04,92.0,92.04,5600.0,81.7732,81.7999,81.7643,81.7999,5600.0
2015-04-09 14:20:00,92.04,92.05,91.92,91.94,11700.0,81.7999,81.8088,81.6932,81.711,11700.0
2015-04-09 14:25:00,91.95,92.04,91.95,92.03,7800.0,81.7199,81.7999,81.7199,81.791,7800.0
2015-04-09 14:30:00,92.03,92.08,92.02,92.08,6300.0,81.791,81.8354,81.7821,81.8354,6300.0
2015-04-09 14:35:00,92.08,92.27,92.08,92.27,10700.0,81.8354,82.0043,81.8354,82.0043,10700.0
2015-04-09 14:40:00,92.28,92.34,92.28,92.32,68500.0,82.0132,82.0665,82.0132,82.0487,68500.0
2015-04-09 14:45:00,92.32,92.36,92.31,92.36,7600.0,82.0487,82.0843,82.0398,82.0843,7600.0
2015-04-09 14:50:00,92.36,92.5,92.35,92.48,12900.0,82.0843,82.2087,82.0754,82.1909,12900.0
2015-04-09 14:55:00,92.48,92.52,92.38,92.38,28800.0,82.1909,82.2265,82.102,82.102,28800.0
2015-04-09 15:00:00,92.38,92.55,92.37,92.55,11000.0,82.102,82.2531,82.0932,82.2531,11000.0
2015-04-09 15:05:00,92.55,92.6,92.53,92.6,10300.0,82.2531,82.2976,82.2354,82.2976,10300.0
2015-04-09 15:10:00,92.59,92.86,92.59,92.81,21400.0,82.2887,82.5286,82.2887,82.4842,21400.0
2015-04-09 15:15:00,92.78,92.84,92.78,92.81,20900.0,82.4575,82.5109,82.4575,82.4842,20900.0
2015-04-09 15:20:00,92.81,92.9,92.81,92.87,19500.0,82.4842,82.5642,82.4842,82.5375,19500.0
2015-04-09 15:25:00,92.87,92.93,92.85,92.9,14800.0,82.5375,82.5909,82.5198,82.5642,14800.0
2015-04-09 15:30:00,92.89,92.92,92.81,92.81,15500.0,82.5553,82.582,82.4842,82.4842,15500.0
2015-04-09 15:35:00,92.82,92.85,92.81,92.84,17300.0,82.4931,82.5198,82.4842,82.5109,17300.0
2015-04-09 15:40:00,92.84,92.86,92.79,92.84,11400.0,82.5109,82.5286,82.4664,82.5109,11400.0
2015-04-09 15:45:00,92.83,92.94,92.82,92.92,50500.0,82.502,82.5997,82.4931,82.582,50500.0
2015-04-09 15:50:00,92.92,93.0,92.9,92.99,37400.0,82.582,82.6531,82.5642,82.6442,37400.0
2015-04-09 15:55:00,92.98,93.11,92.95,93.07,97400.0,82.6353,82.7508,82.6086,82.7153,97400.0
2015-04-10 09:30:00,92.92,93.34,92.92,93.17,23900.0,82.582,82.9552,82.582,82.8042,23900.0
2015-04-10 09:35:00,93.23,93.32,93.09,93.14,7900.0,82.8575,82.9375,82.7331,82.7775,7900.0
2015-04-10 09:40:00,93.09,93.22,93.0,93.15,9900.0,82.7331,82.8486,82.6531,82.7864,9900.0
2015-04-10 09:45:00,93.15,93.4,93.14,93.39,17600.0,82.7864,83.0086,82.7775,82.9997,17600.0
2015-04-10 09:50:00,93.41,93.56,93.35,93.54,20800.0,83.0175,83.1508,82.9641,83.133,20800.0
2015-04-10 09:55:00,93.53,93.57,93.51,93.51,8200.0,83.1241,83.1596,83.1063,83.1063,8200.0
2015-04-10 10:00:00,93.51,93.61,93.5,93.52,12200.0,83.1063,83.1952,83.0974,83.1152,12200.0
2015-04-10 10:05:00,93.5,93.55,93.48,93.5,12000.0,83.0974,83.1419,83.0797,83.0974,12000.0
2015-04-10 10:10:00,93.5,93.55,93.43,93.5,23700.0,83.0974,83.1419,83.0352,83.0974,23700.0
2015-04-10 10:15:00,93.5,93.57,93.47,93.51,17300.0,83.0974,83.1596,83.0708,83.1063,17300.0
2015-04-10 10:20:00,93.48,93.54,93.45,93.45,10000.0,83.0797,83.133,83.053,83.053,10000.0
2015-04-10 10:25:00,93.44,93.51,93.4,93.45,7100.0,83.0441,83.1063,83.0086,83.053,7100.0
2015-04-10 10:30:00,93.47,93.51,93.46,93.5,3000.0,83.0708,83.1063,83.0619,83.0974,3000.0
2015-04-10 10:35:00,93.5,93.54,93.48,93.48,9800.0,83.0974,83.133,83.0797,83.0797,9800.0
2015-04-10 10:40:00,93.5,93.5,93.46,93.49,7300.0,83.0974,83.0974,83.0619,83.0886,7300.0
2015-04-10 10:45:00,93.5,93.55,93.46,93.48,5100.0,83.0974,83.1419,83.0619,83.0797,5100.0
2015-04-10 10:50:00,93.48,93.61,93.47,93.61,14100.0,83.0797,83.1952,83.0708,83.1952,14100.0
2015-04-10 10:55:00,93.62,93.76,93.61,93.76,21200.0,83.2041,83.3285,83.1952,83.3285,21200.0
2015-04-10 11:00:00,93.73,93.77,93.73,93.74,11300.0,83.3018,83.3374,83.3018,83.3107,11300.0
2015-04-10 11:05:00,93.75,93.82,93.75,93.82,3400.0,83.3196,83.3818,83.3196,83.3818,3400.0
2015-04-10 11:10:00,93.82,93.83,93.74,93.8,8600.0,83.3818,83.3907,83.3107,83.3641,8600.0
2015-04-10 11:15:00,93.8,93.83,93.78,93.8,5500.0,83.3641,83.3907,83.3463,83.3641,5500.0
2015-04-10 11:20:00,93.79,93.85,93.77,93.82,5800.0,83.3552,83.4085,83.3374,83.3818,5800.0
2015-04-10 11:25:00,93.81,93.95,93.81,93.92,9500.0,83.3729,83.4974,83.3729,83.4707,9500.0
2015-04-10 11:30:00,93.91,93.92,93.84,93.89,6300.0,83.4618,83.4707,83.3996,83.444,6300.0
2015-04-10 11:35:00,93.9,93.95,93.9,93.95,4500.0,83.4529,83.4974,83.4529,83.4974,4500.0
2015-04-10 11:40:00,93.95,93.97,93.92,93.92,4200.0,83.4974,83.5151,83.4707,83.4707,4200.0
2015-04-10 11:45:00,93.91,93.95,93.91,93.93,6000.0,83.4618,83.4974,83.4618,83.4796,6000.0
2015-04-10 11:50:00,93.92,93.99,93.91,93.99,7900.0,83.4707,83.5329,83.4618,83.5329,7900.0
2015-04-10 11:55:00,93.99,94.06,93.98,94.04,12200.0,83.5329,83.5951,83.524,83.5774,12200.0
2015-04-10 12:00:00,94.02,94.06,93.97,93.98,7700.0,83.5596,83.5951,83.5151,83.524,7700.0
2015-04-10 12:05:00,93.98,93.99,93.93,93.98,5400.0,83.524,83.5329,83.4796,83.524,5400.0
2015-04-10 12:10:00,93.98,94.04,93.95,93.95,12500.0,83.524,83.5774,83.4974,83.4974,12500.0
2015-04-10 12:15:00,93.95,93.95,93.9,93.92,5100.0,83.4974,83.4974,83.4529,83.4707,5100.0
2015-04-10 12:20:00,93.92,93.95,93.9,93.93,6700.0,83.4707,83.4974,83.4529,83.4796,6700.0
2015-04-10 12:25:00,93.94,93.94,93.87,93.9,7900.0,83.4885,83.4885,83.4263,83.4529,7900.0
2015-04-10 12:30:00,93.88,93.95,93.85,93.86,8500.0,83.4352,83.4974,83.4085,83.4174,8500.0
2015-04-10 12:35:00,93.86,93.86,93.82,93.85,4600.0,83.4174,83.4174,83.3818,83.4085,4600.0
2015-04-10 12:40:00,93.83,93.83,93.75,93.77,8800.0,83.3907,83.3907,83.3196,83.3374,8800.0
2015-04-10 12:45:00,93.77,93.79,93.7,93.7,7600.0,83.3374,83.3552,83.2752,83.2752,7600.0
2015-04-10 12:50:00,93.7,93.7,93.66,93.66,5200.0,83.2752,83.2752,83.2396,83.2396,5200.0
2015-04-10 12:55:00,93.66,93.66,93.58,93.58,9600.0,83.2396,83.2396,83.1685,83.1685,9600.0
2015-04-10 13:00:00,93.59,93.62,93.57,93.59,27100.0,83.1774,83.2041,83.1596,83.1774,27100.0
2015-04-10 13:05:00,93.59,93.64,93.54,93.61,27600.0,83.1774,83.2219,83.133,83.1952,27600.0
2015-04-10 13:10:00,93.61,93.61,93.55,93.57,5300.0,83.1952,83.1952,83.1419,83.1596,5300.0
2015-04-10 13:15:00,93.57,93.57,93.49,93.5,9100.0,83.1596,83.1596,83.0886,83.0974,9100.0
2015-04-10 13:20:00,93.5,93.58,93.48,93.58,9300.0,83.0974,83.1685,83.0797,83.1685,9300.0
2015-04-10 13:25:00,93.58,93.67,93.57,93.67,14400.0,83.1685,83.2485,83.1596,83.2485,14400.0
2015-04-10 13:30:00,93.68,93.74,93.65,93.66,6700.0,83.2574,83.3107,83.2307,83.2396,6700.0
2015-04-10 13:35:00,93.66,93.74,93.66,93.74,7400.0,83.2396,83.3107,83.2396,83.3107,7400.0
2015-04-10 13:40:00,93.74,93.75,93.63,93.64,7600.0,83.3107,83.3196,83.213,83.2219,7600.0
2015-04-10 13:45:00,93.64,93.69,93.63,93.68,9300.0,83.2219,83.2663,83.213,83.2574,9300.0
2015-04-10 13:50:00,93.68,93.72,93.68,93.72,7900.0,83.2574,83.293,83.2574,83.293,7900.0
2015-04-10 13:55:00,93.73,93.75,93.73,93.75,5400.0,83.3018,83.3196,83.3018,83.3196,5400.0
2015-04-10 14:00:00,93.76,93.8,93.74,93.77,10500.0,83.3285,83.3641,83.3107,83.3374,10500.0
2015-04-10 14:05:00,93.77,93.78,93.68,93.69,9900.0,83.3374,83.3463,83.2574,83.2663,9900.0
2015-04-10 14:10:00,93.7,93.75,93.7,93.75,7100.0,83.2752,83.3196,83.2752,83.3196,7100.0
2015-04-10 14:15:00,93.73,93.76,93.67,93.67,11300.0,83.3018,83.3285,83.2485,83.2485,11300.0
2015-04-10 14:20:00,93.67,93.67,93.54,93.54,13100.0,83.2485,83.2485,83.133,83.133,13100.0
2015-04-10 14:25:00,93.55,93.56,93.49,93.55,15200.0,83.1419,83.1508,83.0886,83.1419,15200.0
2015-04-10 14:30:00,93.53,93.58,93.51,93.53,11200.0,83.1241,83.1685,83.1063,83.1241,11200.0
2015-04-10 14:35:00,93.53,93.57,93.51,93.56,10100.0,83.1241,83.1596,83.1063,83.1508,10100.0
2015-04-10 14:40:00,93.56,93.72,93.54,93.71,19500.0,83.1508,83.293,83.133,83.2841,19500.0
2015-04-10 14:45:00,93.73,93.73,93.65,93.67,13700.0,83.3018,83.3018,83.2307,83.2485,13700.0
2015-04-10 14:50:00,93.68,93.68,93.64,93.64,13600.0,83.2574,83.2574,83.2219,83.2219,13600.0
2015-04-10 14:55:00,93.66,93.7,93.64,93.64,10300.0,83.2396,83.2752,83.2219,83.2219,10300.0
2015-04-10 15:00:00,93.65,93.7,93.62,93.65,13700.0,83.2307,83.2752,83.2041,83.2307,13700.0
2015-04-10 15:05:00,93.65,93.68,93.64,93.66,6800.0,83.2307,83.2574,83.2219,83.2396,6800.0
2015-04-10 15:10:00,93.67,93.72,93.63,93.63,12700.0,83.2485,83.293,83.213,83.213,12700.0
2015-04-10 15:15:00,93.64,93.64,93.51,93.53,11600.0,83.2219,83.2219,83.1063,83.1241,11600.0
2015-04-10 15:20:00,93.53,93.62,93.5,93.62,17300.0,83.1241,83.2041,83.0974,83.2041,17300.0
2015-04-10 15:25:00,93.63,93.7,93.61,93.7,16900.0,83.213,83.2752,83.1952,83.2752,16900.0
2015-04-10 15:30:00,93.71,93.75,93.66,93.73,28500.0,83.2841,83.3196,83.2396,83.3018,28500.0
2015-04-10 15:35:00,93.72,93.74,93.67,93.7,10300.0,83.293,83.3107,83.2485,83.2752,10300.0
2015-04-10 15:40:00,93.69,93.73,93.68,93.73,18300.0,83.2663,83.3018,83.2574,83.3018,18300.0
2015-04-10 15:45:00,93.72,93.76,93.72,93.73,22700.0,83.293,83.3285,83.293,83.3018,22700.0
2015-04-10 15:50:00,93.73,93.74,93.67,93.71,16300.0,83.3018,83.3107,83.2485,83.2841,16300.0
2015-04-10 15:55:00,93.71,93.73,93.69,93.73,25000.0,83.2841,83.3018,83.2663,83.3018,25000.0
2015-04-13 09:30:00,93.36,93.63,93.36,93.58,21900.0,82.973,83.213,82.973,83.1685,21900.0
2015-04-13 09:35:00,93.59,93.73,93.58,93.7,11500.0,83.1774,83.3018,83.1685,83.2752,11500.0
2015-04-13 09:40:00,93.75,93.82,93.73,93.82,6100.0,83.3196,83.3818,83.3018,83.3818,6100.0
2015-04-13 09:45:00,93.85,93.89,93.72,93.75,7100.0,83.4085,83.444,83.293,83.3196,7100.0
2015-04-13 09:50:00,93.79,93.87,93.78,93.87,7100.0,83.3552,83.4263,83.3463,83.4263,7100.0
2015-04-13 09:55:00,93.85,93.9,93.76,93.84,6800.0,83.4085,83.4529,83.3285,83.3996,6800.0
2015-04-13 10:00:00,93.86,93.86,93.75,93.81,9000.0,83.4174,83.4174,83.3196,83.3729,9000.0
2015-04-13 10:05:00,93.82,93.9,93.82,93.9,8600.0,83.3818,83.4529,83.3818,83.4529,8600.0
2015-04-13 10:10:00,93.85,93.89,93.8,93.83,8800.0,83.4085,83.444,83.3641,83.3907,8800.0
2015-04-13 10:15:00,93.8,93.84,93.75,93.84,11500.0,83.3641,83.3996,83.3196,83.3996,11500.0
2015-04-13 10:20:00,93.83,93.96,93.78,93.94,14900.0,83.3907,83.5063,83.3463,83.4885,14900.0
2015-04-13 10:25:00,93.92,93.96,93.87,93.91,16300.0,83.4707,83.5063,83.4263,83.4618,16300.0
2015-04-13 10:30:00,93.93,93.97,93.92,93.93,5300.0,83.4796,83.5151,83.4707,83.4796,5300.0
2015-04-13 10:35:00,93.94,93.94,93.87,93.9,8500.0,83.4885,83.4885,83.4263,83.4529,8500.0
2015-04-13 10:40:00,93.9,93.9,93.86,93.88,6400.0,83.4529,83.4529,83.4174,83.4352,6400.0
2015-04-13 10:45:00,93.88,93.88,93.75,93.84,14900.0,83.4352,83.4352,83.3196,83.3996,14900.0
2015-04-13 10:50:00,93.84,93.86,93.75,93.84,10500.0,83.3996,83.4174,83.3196,83.3996,10500.0
2015-04-13 10:55:00,93.81,93.82,93.74,93.75,7800.0,83.3729,83.3818,83.3107,83.3196,7800.0
2015-04-13 11:00:00,93.73,93.75,93.7,93.73,15300.0,83.3018,83.3196,83.2752,83.3018,15300.0
2015-04-13 11:05:00,93.7,93.73,93.65,93.73,6900.0,83.2752,83.3018,83.2307,83.3018,6900.0
2015-04-13 11:10:00,93.72,93.74,93.65,93.7,21100.0,83.293,83.3107,83.2307,83.2752,21100.0
2015-04-13 11:15:00,93.68,93.68,93.56,93.56,11000.0,83.2574,83.2574,83.1508,83.1508,11000.0
2015-04-13 11:20:00,93.55,93.56,93.49,93.49,10300.0,83.1419,83.1508,83.0886,83.0886,10300.0
2015-04-13 11:25:00,93.48,93.57,93.48,93.54,15800.0,83.0797,83.1596,83.0797,83.133,15800.0
2015-04-13 11:30:00,93.51,93.61,93.5,93.57,21700.0,83.1063,83.1952,83.0974,83.1596,21700.0
2015-04-13 11:35:00,93.57,93.62,93.53,93.54,23600.0,83.1596,83.2041,83.1241,83.133,23600.0
2015-04-13 11:40:00,93.53,93.55,93.48,93.52,20700.0,83.1241,83.1419,83.0797,83.1152,20700.0
2015-04-13 11:45:00,93.55,93.55,93.46,93.46,7000.0,83.1419,83.1419,83.0619,83.0619,7000.0
2015-04-13 11:50:00,93.48,93.51,93.45,93.45,7400.0,83.0797,83.1063,83.053,83.053,7400.0
2015-04-13 11:55:00,93.47,93.51,93.44,93.49,7800.0,83.0708,83.1063,83.0441,83.0886,7800.0
2015-04-13 12:00:00,93.5,93.53,93.45,93.45,8500.0,83.0974,83.1241,83.053,83.053,8500.0
2015-04-13 12:05:00,93.44,93.46,93.39,93.4,9400.0,83.0441,83.0619,82.9997,83.0086,9400.0
2015-04-13 12:10:00,93.38,93.38,93.35,93.37,5600.0,82.9908,82.9908,82.9641,82.9819,5600.0
2015-04-13 12:15:00,93.36,93.39,93.32,93.35,9400.0,82.973,82.9997,82.9375,82.9641,9400.0
2015-04-13 12:20:00,93.35,93.36,93.3,93.3,11600.0,82.9641,82.973,82.9197,82.9197,11600.0
2015-04-13 12:25:00,93.28,93.32,93.25,93.28,6400.0,82.9019,82.9375,82.8753,82.9019,6400.0
2015-04-13 12:30:00,93.3,93.33,93.27,93.31,20100.0,82.9197,82.9464,82.893,82.9286,20100.0
2015-04-13 12:35:00,93.34,93.38,93.32,93.34,4900.0,82.9552,82.9908,82.9375,82.9552,4900.0
2015-04-13 12:40:00,93.32,93.38,93.31,93.38,12200.0,82.9375,82.9908,82.9286,82.9908,12200.0
2015-04-13 12:45:00,93.39,93.4,93.36,93.36,4900.0,82.9997,83.0086,82.973,82.973,4900.0
2015-04-13 12:50:00,93.36,93.36,93.31,93.35,26100.0,82.973,82.973,82.9286,82.9641,26100.0
2015-04-13 12:55:00,93.36,93.4,93.34,93.35,5600.0,82.973,83.0086,82.9552,82.9641,5600.0
2015-04-13 13:00:00,93.35,93.38,93.32,93.34,20900.0,82.9641,82.9908,82.9375,82.9552,20900.0
2015-04-13 13:05:00,93.34,93.35,93.23,93.23,45000.0,82.9552,82.9641,82.8575,82.8575,45000.0
2015-04-13 13:10:00,93.24,93.24,93.16,93.22,5400.0,82.8664,82.8664,82.7953,82.8486,5400.0
2015-04-13 13:15:00,93.21,93.22,93.13,93.16,6800.0,82.8397,82.8486,82.7686,82.7953,6800.0
2015-04-13 13:20:00,93.17,93.19,92.95,92.95,12000.0,82.8042,82.8219,82.6086,82.6086,12000.0
2015-04-13 13:25:00,92.97,93.07,92.96,93.03,7400.0,82.6264,82.7153,82.6175,82.6797,7400.0
2015-04-13 13:30:00,93.03,93.13,93.02,93.12,6400.0,82.6797,82.7686,82.6708,82.7597,6400.0
2015-04-13 13:35:00,93.13,93.14,93.05,93.07,3600.0,82.7686,82.7775,82.6975,82.7153,3600.0
2015-04-13 13:40:00,93.08,93.08,93.01,93.07,5700.0,82.7242,82.7242,82.662,82.7153,5700.0
2015-04-13 13:45:00,93.08,93.09,93.0,93.02,5900.0,82.7242,82.7331,82.6531,82.6708,5900.0
2015-04-13 13:50:00,93.01,93.14,92.98,93.13,7700.0,82.662,82.7775,82.6353,82.7686,7700.0
2015-04-13 13:55:00,93.13,93.17,93.07,93.16,11300.0,82.7686,82.8042,82.7153,82.7953,11300.0
2015-04-13 14:00:00,93.15,93.22,93.15,93.2,7900.0,82.7864,82.8486,82.7864,82.8308,7900.0
2015-04-13 14:05:00,93.21,93.24,93.13,93.2,6900.0,82.8397,82.8664,82.7686,82.8308,6900.0
2015-04-13 14:10:00,93.21,93.25,93.12,93.12,7000.0,82.8397,82.8753,82.7597,82.7597,7000.0
2015-04-13 14:15:00,93.12,93.17,93.11,93.17,5600.0,82.7597,82.8042,82.7508,82.8042,5600.0
2015-04-13 14:20:00,93.17,93.25,93.16,93.16,6000.0,82.8042,82.8753,82.7953,82.7953,6000.0
2015-04-13 14:25:00,93.15,93.25,93.12,93.2,6300.0,82.7864,82.8753,82.7597,82.8308,6300.0
2015-04-13 14:30:00,93.2,93.2,93.09,93.13,7800.0,82.8308,82.8308,82.7331,82.7686,7800.0
2015-04-13 14:35:00,93.15,93.23,93.13,93.2,31800.0,82.7864,82.8575,82.7686,82.8308,31800.0
2015-04-13 14:40:00,93.19,93.21,93.13,93.14,17200.0,82.8219,82.8397,82.7686,82.7775,17200.0
2015-04-13 14:45:00,93.15,93.15,93.0,93.01,13600.0,82.7864,82.7864,82.6531,82.662,13600.0
2015-04-13 14:50:00,93.01,93.11,92.97,93.11,36000.0,82.662,82.7508,82.6264,82.7508,36000.0
2015-04-13 14:55:00,93.13,93.14,93.01,93.07,5800.0,82.7686,82.7775,82.662,82.7153,5800.0
2015-04-13 15:00:00,93.07,93.07,93.01,93.05,11000.0,82.7153,82.7153,82.662,82.6975,11000.0
2015-04-13 15:05:00,93.06,93.18,93.0,93.12,8400.0,82.7064,82.813,82.6531,82.7597,8400.0
2015-04-13 15:10:00,93.14,93.15,93.09,93.13,15800.0,82.7775,82.7864,82.7331,82.7686,15800.0
2015-04-13 15:15:00,93.1,93.12,93.07,93.11,13400.0,82.7419,82.7597,82.7153,82.7508,13400.0
2015-04-13 15:20:00,93.11,93.13,93.0,93.0,13200.0,82.7508,82.7686,82.6531,82.6531,13200.0
2015-04-13 15:25:00,92.99,93.04,92.99,93.03,16700.0,82.6442,82.6886,82.6442,82.6797,16700.0
2015-04-13 15:30:00,93.03,93.06,93.01,93.02,12400.0,82.6797,82.7064,82.662,82.6708,12400.0
2015-04-13 15:35:00,93.02,93.08,93.01,93.08,15600.0,82.6708,82.7242,82.662,82.7242,15600.0
2015-04-13 15:40:00,93.07,93.17,93.06,93.08,24300.0,82.7153,82.8042,82.7064,82.7242,24300.0
2015-04-13 15:45:00,93.08,93.09,92.99,93.06,28700.0,82.7242,82.7331,82.6442,82.7064,28700.0
2015-04-13 15:50:00,93.05,93.09,92.99,93.03,33100.0,82.6975,82.7331,82.6442,82.6797,33100.0
2015-04-13 15:55:00,93.04,93.12,93.02,93.1,72200.0,82.6886,82.7597,82.6708,82.7419,72200.0
2015-04-14 09:30:00,92.9,93.28,92.82,93.2,49000.0,82.5642,82.9019,82.4931,82.8308,49000.0
2015-04-14 09:35:00,93.19,93.19,92.95,92.98,5300.0,82.8219,82.8219,82.6086,82.6353,5300.0
2015-04-14 09:40:00,92.99,93.01,92.85,92.86,7400.0,82.6442,82.662,82.5198,82.5286,7400.0
2015-04-14 09:45:00,92.93,92.94,92.56,92.64,10400.0,82.5909,82.5997,82.262,82.3331,10400.0
2015-04-14 09:50:00,92.64,92.71,92.46,92.48,11100.0,82.3331,82.3953,82.1731,82.1909,11100.0
2015-04-14 09:55:00,92.5,92.59,92.35,92.35,17300.0,82.2087,82.2887,82.0754,82.0754,17300.0
2015-04-14 10:00:00,92.34,92.37,92.17,92.26,33900.0,82.0665,82.0932,81.9154,81.9954,33900.0
2015-04-14 10:05:00,92.2,92.23,92.1,92.15,36000.0,81.9421,81.9687,81.8532,81.8976,36000.0
2015-04-14 10:10:00,92.16,92.27,92.14,92.25,14400.0,81.9065,82.0043,81.8887,81.9865,14400.0
2015-04-14 10:15:00,92.22,92.32,92.18,92.19,65200.0,81.9598,82.0487,81.9243,81.9332,65200.0
2015-04-14 10:20:00,92.21,92.27,92.17,92.21,30800.0,81.951,82.0043,81.9154,81.951,30800.0
2015-04-14 10:25:00,92.22,92.23,92.13,92.18,22900.0,81.9598,81.9687,81.8799,81.9243,22900.0
2015-04-14 10:30:00,92.18,92.19,92.0,92.01,16700.0,81.9243,81.9332,81.7643,81.7732,16700.0
2015-04-14 10:35:00,92.01,92.02,91.9,91.97,22000.0,81.7732,81.7821,81.6754,81.7377,22000.0
2015-04-14 10:40:00,91.95,92.02,91.94,92.02,59000.0,81.7199,81.7821,81.711,81.7821,59000.0
2015-04-14 10:45:00,92.03,92.38,92.01,92.38,41300.0,81.791,82.102,81.7732,82.102,41300.0
2015-04-14 10:50:00,92.38,92.42,92.29,92.36,22800.0,82.102,82.1376,82.0221,82.0843,22800.0
2015-04-14 10:55:00,92.37,92.38,92.25,92.28,15700.0,82.0932,82.102,81.9865,82.0132,15700.0
2015-04-14 11:00:00,92.28,92.33,92.24,92.29,10800.0,82.0132,82.0576,81.9776,82.0221,10800.0
2015-04-14 11:05:00,92.29,92.32,92.26,92.3,14700.0,82.0221,82.0487,81.9954,82.0309,14700.0
2015-04-14 11:10:00,92.29,92.63,92.27,92.62,19400.0,82.0221,82.3242,82.0043,82.3153,19400.0
2015-04-14 11:15:00,92.6,92.64,92.56,92.57,4600.0,82.2976,82.3331,82.262,82.2709,4600.0
2015-04-14 11:20:00,92.58,92.79,92.58,92.76,81300.0,82.2798,82.4664,82.2798,82.4398,81300.0
2015-04-14 11:25:00,92.74,92.89,92.74,92.78,39200.0,82.422,82.5553,82.422,82.4575,39200.0
2015-04-14 11:30:00,92.78,92.84,92.78,92.8,5000.0,82.4575,82.5109,82.4575,82.4753,5000.0
2015-04-14 11:35:00,92.78,92.78,92.67,92.71,5800.0,82.4575,82.4575,82.3598,82.3953,5800.0
2015-04-14 11:40:00,92.7,92.83,92.7,92.74,7000.0,82.3864,82.502,82.3864,82.422,7000.0
2015-04-14 11:45:00,92.75,92.75,92.64,92.64,3500.0,82.4309,82.4309,82.3331,82.3331,3500.0
2015-04-14 11:50:00,92.61,92.65,92.61,92.65,3800.0,82.3065,82.342,82.3065,82.342,3800.0
2015-04-14 11:55:00,92.65,92.66,92.59,92.65,6300.0,82.342,82.3509,82.2887,82.342,6300.0
2015-04-14 12:00:00,92.66,92.68,92.59,92.6,3300.0,82.3509,82.3687,82.2887,82.2976,3300.0
2015-04-14 12:05:00,92.63,92.72,92.59,92.72,8200.0,82.3242,82.4042,82.2887,82.4042,8200.0
2015-04-14 12:10:00,92.7,92.7,92.62,92.64,4600.0,82.3864,82.3864,82.3153,82.3331,4600.0
2015-04-14 12:15:00,92.63,92.63,92.5,92.6,13500.0,82.3242,82.3242,82.2087,82.2976,13500.0
2015-04-14 12:20:00,92.58,92.58,92.53,92.57,14300.0,82.2798,82.2798,82.2354,82.2709,14300.0
2015-04-14 12:25:00,92.56,92.6,92.54,92.56,14200.0,82.262,82.2976,82.2442,82.262,14200.0
2015-04-14 12:30:00,92.57,92.67,92.56,92.62,10100.0,82.2709,82.3598,82.262,82.3153,10100.0
2015-04-14 12:35:00,92.62,92.68,92.62,92.65,5200.0,82.3153,82.3687,82.3153,82.342,5200.0
2015-04-14 12:40:00,92.64,92.64,92.51,92.58,8500.0,82.3331,82.3331,82.2176,82.2798,8500.0
2015-04-14 12:45:00,92.56,92.6,92.43,92.43,9800.0,82.262,82.2976,82.1465,82.1465,9800.0
2015-04-14 12:50:00,92.44,92.5,92.43,92.49,4200.0,82.1554,82.2087,82.1465,82.1998,4200.0
2015-04-14 12:55:00,92.49,92.49,92.33,92.34,7500.0,82.1998,82.1998,82.0576,82.0665,7500.0
2015-04-14 13:00:00,92.32,92.35,92.31,92.33,6600.0,82.0487,82.0754,82.0398,82.0576,6600.0
2015-04-14 13:05:00,92.32,92.37,92.3,92.37,6200.0,82.0487,82.0932,82.0309,82.0932,6200.0
2015-04-14 13:10:00,92.36,92.36,92.25,92.25,5700.0,82.0843,82.0843,81.9865,81.9865,5700.0
2015-04-14 13:15:00,92.26,92.32,92.23,92.32,9200.0,81.9954,82.0487,81.9687,82.0487,9200.0
2015-04-14 13:20:00,92.33,92.36,92.3,92.32,3800.0,82.0576,82.0843,82.0309,82.0487,3800.0
2015-04-14 13:25:00,92.31,92.34,92.26,92.33,4700.0,82.0398,82.0665,81.9954,82.0576,4700.0
2015-04-14 13:30:00,92.33,92.39,92.33,92.37,5200.0,82.0576,82.1109,82.0576,82.0932,5200.0
2015-04-14 13:35:00,92.38,92.39,92.35,92.35,5100.0,82.102,82.1109,82.0754,82.0754,5100.0
2015-04-14 13:40:00,92.35,92.4,92.33,92.4,8600.0,82.0754,82.1198,82.0576,82.1198,8600.0
2015-04-14 13:45:00,92.41,92.41,92.38,92.41,18000.0,82.1287,82.1287,82.102,82.1287,18000.0
2015-04-14 13:50:00,92.41,92.46,92.37,92.45,9400.0,82.1287,82.1731,82.0932,82.1643,9400.0
2015-04-14 13:55:00,92.44,92.47,92.4,92.42,6500.0,82.1554,82.182,82.1198,82.1376,6500.0
2015-04-14 14:00:00,92.41,92.43,92.37,92.37,16100.0,82.1287,82.1465,82.0932,82.0932,16100.0
2015-04-14 14:05:00,92.36,92.46,92.33,92.46,4400.0,82.0843,82.1731,82.0576,82.1731,4400.0
2015-04-14 14:10:00,92.44,92.44,92.35,92.35,7500.0,82.1554,82.1554,82.0754,82.0754,7500.0
2015-04-14 14:15:00,92.36,92.42,92.35,92.41,7400.0,82.0843,82.1376,82.0754,82.1287,7400.0
2015-04-14 14:20:00,92.41,92.41,92.35,92.35,6500.0,82.1287,82.1287,82.0754,82.0754,6500.0
2015-04-14 14:25:00,92.35,92.47,92.35,92.44,8700.0,82.0754,82.182,82.0754,82.1554,8700.0
2015-04-14 14:30:00,92.44,92.44,92.34,92.41,7600.0,82.1554,82.1554,82.0665,82.1287,7600.0
2015-04-14 14:35:00,92.39,92.39,92.34,92.35,10800.0,82.1109,82.1109,82.0665,82.0754,10800.0
2015-04-14 14:40:00,92.35,92.37,92.28,92.31,10500.0,82.0754,82.0932,82.0132,82.0398,10500.0
2015-04-14 14:45:00,92.32,92.42,92.32,92.39,7500.0,82.0487,82.1376,82.0487,82.1109,7500.0
2015-04-14 14:50:00,92.39,92.43,92.34,92.41,8700.0,82.1109,82.1465,82.0665,82.1287,8700.0
2015-04-14 14:55:00,92.41,92.46,92.34,92.45,9400.0,82.1287,82.1731,82.0665,82.1643,9400.0
2015-04-14 15:00:00,92.45,92.55,92.45,92.48,11800.0,82.1643,82.2531,82.1643,82.1909,11800.0
2015-04-14 15:05:00,92.49,92.51,92.44,92.44,10800.0,82.1998,82.2176,82.1554,82.1554,10800.0
2015-04-14 15:10:00,92.45,92.53,92.45,92.49,8900.0,82.1643,82.2354,82.1643,82.1998,8900.0
2015-04-14 15:15:00,92.5,92.57,92.49,92.57,9300.0,82.2087,82.2709,82.1998,82.2709,9300.0
2015-04-14 15:20:00,92.57,92.57,92.47,92.49,8200.0,82.2709,82.2709,82.182,82.1998,8200.0
2015-04-14 15:25:00,92.5,92.5,92.42,92.44,11600.0,82.2087,82.2087,82.1376,82.1554,11600.0
2015-04-14 15:30:00,92.44,92.53,92.44,92.49,18800.0,82.1554,82.2354,82.1554,82.1998,18800.0
2015-04-14 15:35:00,92.49,92.49,92.41,92.43,17000.0,82.1998,82.1998,82.1287,82.1465,17000.0
2015-04-14 15:40:00,92.43,92.45,92.41,92.43,19000.0,82.1465,82.1643,82.1287,82.1465,19000.0
2015-04-14 15:45:00,92.44,92.59,92.43,92.55,45100.0,82.1554,82.2887,82.1465,82.2531,45100.0
2015-04-14 15:50:00,92.56,92.56,92.5,92.51,33100.0,82.262,82.262,82.2087,82.2176,33100.0
2015-04-14 15:55:00,92.51,92.54,92.42,92.54,57200.0,82.2176,82.2442,82.1376,82.2442,57200.0
2015-04-15 09:30:00,92.58,92.93,92.58,92.93,15800.0,82.2798,82.5909,82.2798,82.5909,15800.0
2015-04-15 09:35:00,92.83,92.97,92.78,92.84,8200.0,82.502,82.6264,82.4575,82.5109,8200.0
2015-04-15 09:40:00,92.86,92.86,92.73,92.81,12900.0,82.5286,82.5286,82.4131,82.4842,12900.0
2015-04-15 09:45:00,92.8,92.82,92.68,92.76,11600.0,82.4753,82.4931,82.3687,82.4398,11600.0
2015-04-15 09:50:00,92.83,92.94,92.68,92.74,19700.0,82.502,82.5997,82.3687,82.422,19700.0
2015-04-15 09:55:00,92.75,92.81,92.75,92.76,3100.0,82.4309,82.4842,82.4309,82.4398,3100.0
2015-04-15 10:00:00,92.76,92.8,92.58,92.61,13200.0,82.4398,82.4753,82.2798,82.3065,13200.0
2015-04-15 10:05:00,92.6,92.66,92.54,92.58,11400.0,82.2976,82.3509,82.2442,82.2798,11400.0
2015-04-15 10:10:00,92.61,92.62,92.55,92.56,4900.0,82.3065,82.3153,82.2531,82.262,4900.0
2015-04-15 10:15:00,92.56,92.63,92.55,92.63,10400.0,82.262,82.3242,82.2531,82.3242,10400.0
2015-04-15 10:20:00,92.63,92.68,92.58,92.68,8100.0,82.3242,82.3687,82.2798,82.3687,8100.0
2015-04-15 10:25:00,92.72,92.75,92.53,92.61,7000.0,82.4042,82.4309,82.2354,82.3065,7000.0
2015-04-15 10:30:00,92.61,92.65,92.52,92.53,5100.0,82.3065,82.342,82.2265,82.2354,5100.0
2015-04-15 10:35:00,92.55,92.64,92.54,92.61,4500.0,82.2531,82.3331,82.2442,82.3065,4500.0
2015-04-15 10:40:00,92.64,92.64,92.5,92.5,3900.0,82.3331,82.3331,82.2087,82.2087,3900.0
2015-04-15 10:45:00,92.5,92.57,92.46,92.5,6100.0,82.2087,82.2709,82.1731,82.2087,6100.0
2015-04-15 10:50:00,92.5,92.6,92.5,92.56,4700.0,82.2087,82.2976,82.2087,82.262,4700.0
2015-04-15 10:55:00,92.57,92.63,92.49,92.63,19400.0,82.2709,82.3242,82.1998,82.3242,19400.0
2015-04-15 11:00:00,92.63,92.63,92.58,92.6,3400.0,82.3242,82.3242,82.2798,82.2976,3400.0
2015-04-15 11:05:00,92.58,92.59,92.51,92.51,7100.0,82.2798,82.2887,82.2176,82.2176,7100.0
2015-04-15 11:10:00,92.49,92.49,92.39,92.42,7600.0,82.1998,82.1998,82.1109,82.1376,7600.0
2015-04-15 11:15:00,92.42,92.42,92.28,92.33,4700.0,82.1376,82.1376,82.0132,82.0576,4700.0
2015-04-15 11:20:00,92.3,92.36,92.23,92.33,5000.0,82.0309,82.0843,81.9687,82.0576,5000.0
2015-04-15 11:25:00,92.32,92.33,92.24,92.3,6000.0,82.0487,82.0576,81.9776,82.0309,6000.0
2015-04-15 11:30:00,92.27,92.29,92.15,92.17,6600.0,82.0043,82.0221,81.8976,81.9154,6600.0
2015-04-15 11:35:00,92.16,92.19,92.1,92.12,3100.0,81.9065,81.9332,81.8532,81.871,3100.0
2015-04-15 11:40:00,92.11,92.19,92.11,92.16,6700.0,81.8621,81.9332,81.8621,81.9065,6700.0
2015-04-15 11:45:00,92.17,92.2,92.14,92.16,8200.0,81.9154,81.9421,81.8887,81.9065,8200.0
2015-04-15 11:50:00,92.16,92.22,92.16,92.2,7900.0,81.9065,81.9598,81.9065,81.9421,7900.0
2015-04-15 11:55:00,92.19,92.3,92.19,92.29,4500.0,81.9332,82.0309,81.9332,82.0221,4500.0
2015-04-15 12:00:00,92.29,92.4,92.29,92.34,4500.0,82.0221,82.1198,82.0221,82.0665,4500.0
2015-04-15 12:05:00,92.34,92.37,92.27,92.27,3600.0,82.0665,82.0932,82.0043,82.0043,3600.0
2015-04-15 12:10:00,92.28,92.36,92.28,92.35,4400.0,82.0132,82.0843,82.0132,82.0754,4400.0
2015-04-15 12:15:00,92.36,92.37,92.33,92.35,3200.0,82.0843,82.0932,82.0576,82.0754,3200.0
2015-04-15 12:20:00,92.37,92.4,92.35,92.36,4900.0,82.0932,82.1198,82.0754,82.0843,4900.0
2015-04-15 12:25:00,92.34,92.37,92.33,92.37,3300.0,82.0665,82.0932,82.0576,82.0932,3300.0
2015-04-15 12:30:00,92.37,92.37,92.22,92.22,5600.0,82.0932,82.0932,81.9598,81.9598,5600.0
2015-04-15 12:35:00,92.2,92.27,92.19,92.22,2100.0,81.9421,82.0043,81.9332,81.9598,2100.0
2015-04-15 12:40:00,92.29,92.37,92.28,92.36,4600.0,82.0221,82.0932,82.0132,82.0843,4600.0
2015-04-15 12:45:00,92.35,92.35,92.34,92.35,2000.0,82.0754,82.0754,82.0665,82.0754,2000.0
2015-04-15 12:50:00,92.37,92.4,92.31,92.31,2500.0,82.0932,82.1198,82.0398,82.0398,2500.0
2015-04-15 12:55:00,92.33,92.42,92.33,92.42,1200.0,82.0576,82.1376,82.0576,82.1376,1200.0
2015-04-15 13:00:00,92.43,92.45,92.4,92.41,3000.0,82.1465,82.1643,82.1198,82.1287,3000.0
2015-04-15 13:05:00,92.4,92.44,92.4,92.4,2200.0,82.1198,82.1554,82.1198,82.1198,2200.0
2015-04-15 13:10:00,92.4,92.44,92.38,92.4,1400.0,82.1198,82.1554,82.102,82.1198,1400.0
2015-04-15 13:15:00,92.44,92.49,92.43,92.43,4200.0,82.1554,82.1998,82.1465,82.1465,4200.0
2015-04-15 13:20:00,92.42,92.47,92.4,92.45,4100.0,82.1376,82.182,82.1198,82.1643,4100.0
2015-04-15 13:25:00,92.45,92.62,92.44,92.62,8300.0,82.1643,82.3153,82.1554,82.3153,8300.0
2015-04-15 13:30:00,92.65,92.66,92.53,92.58,3300.0,82.342,82.3509,82.2354,82.2798,3300.0
2015-04-15 13:35:00,92.6,92.6,92.52,92.57,3800.0,82.2976,82.2976,82.2265,82.2709,3800.0
2015-04-15 13:40:00,92.55,92.6,92.51,92.59,1600.0,82.2531,82.2976,82.2176,82.2887,1600.0
2015-04-15 13:45:00,92.59,92.63,92.58,92.62,3300.0,82.2887,82.3242,82.2798,82.3153,3300.0
2015-04-15 13:50:00,92.6,92.6,92.56,92.59,900.0,82.2976,82.2976,82.262,82.2887,900.0
2015-04-15 13:55:00,92.58,92.61,92.58,92.61,3400.0,82.2798,82.3065,82.2798,82.3065,3400.0
2015-04-15 14:00:00,92.61,92.63,92.57,92.63,4500.0,82.3065,82.3242,82.2709,82.3242,4500.0
2015-04-15 14:05:00,92.63,92.65,92.63,92.65,2300.0,82.3242,82.342,82.3242,82.342,2300.0
2015-04-15 14:10:00,92.65,92.68,92.62,92.62,1500.0,82.342,82.3687,82.3153,82.3153,1500.0
2015-04-15 14:15:00,92.64,92.64,92.57,92.58,4200.0,82.3331,82.3331,82.2709,82.2798,4200.0
2015-04-15 14:20:00,92.58,92.58,92.48,92.49,4000.0,82.2798,82.2798,82.1909,82.1998,4000.0
2015-04-15 14:25:00,92.48,92.5,92.45,92.5,3400.0,82.1909,82.2087,82.1643,82.2087,3400.0
2015-04-15 14:30:00,92.49,92.52,92.45,92.45,5900.0,82.1998,82.2265,82.1643,82.1643,5900.0
2015-04-15 14:35:00,92.44,92.51,92.38,92.51,4500.0,82.1554,82.2176,82.102,82.2176,4500.0
2015-04-15 14:40:00,92.52,92.58,92.5,92.58,4500.0,82.2265,82.2798,82.2087,82.2798,4500.0
2015-04-15 14:45:00,92.58,92.58,92.49,92.54,7500.0,82.2798,82.2798,82.1998,82.2442,7500.0
2015-04-15 14:50:00,92.53,92.53,92.49,92.5,4300.0,82.2354,82.2354,82.1998,82.2087,4300.0
2015-04-15 14:55:00,92.47,92.47,92.41,92.41,4100.0,82.182,82.182,82.1287,82.1287,4100.0
2015-04-15 15:00:00,92.42,92.46,92.4,92.44,13100.0,82.1376,82.1731,82.1198,82.1554,13100.0
2015-04-15 15:05:00,92.43,92.44,92.39,92.43,3000.0,82.1465,82.1554,82.1109,82.1465,3000.0
2015-04-15 15:10:00,92.43,92.43,92.32,92.33,4800.0,82.1465,82.1465,82.0487,82.0576,4800.0
2015-04-15 15:15:00,92.35,92.37,92.28,92.29,13800.0,82.0754,82.0932,82.0132,82.0221,13800.0
2015-04-15 15:20:00,92.31,92.33,92.3,92.3,5100.0,82.0398,82.0576,82.0309,82.0309,5100.0
2015-04-15 15:25:00,92.29,92.39,92.27,92.36,7700.0,82.0221,82.1109,82.0043,82.0843,7700.0
2015-04-15 15:30:00,92.38,92.41,92.37,92.38,8700.0,82.102,82.1287,82.0932,82.102,8700.0
2015-04-15 15:35:00,92.38,92.42,92.31,92.31,8700.0,82.102,82.1376,82.0398,82.0398,8700.0
2015-04-15 15:40:00,92.3,92.34,92.27,92.29,11700.0,82.0309,82.0665,82.0043,82.0221,11700.0
2015-04-15 15:45:00,92.26,92.29,92.25,92.28,21300.0,81.9954,82.0221,81.9865,82.0132,21300.0
2015-04-15 15:50:00,92.28,92.3,92.25,92.26,14500.0,82.0132,82.0309,81.9865,81.9954,14500.0
2015-04-15 15:55:00,92.25,92.3,92.25,92.26,38200.0,81.9865,82.0309,81.9865,81.9954,38200.0
2015-04-16 09:30:00,92.15,92.4,92.04,92.06,10300.0,81.8976,82.1198,81.7999,81.8176,10300.0
2015-04-16 09:35:00,92.04,92.26,91.91,92.02,8500.0,81.7999,81.9954,81.6843,81.7821,8500.0
2015-04-16 09:40:00,92.0,92.24,91.92,92.12,7200.0,81.7643,81.9776,81.6932,81.871,7200.0
2015-04-16 09:45:00,92.13,92.14,91.98,92.02,5100.0,81.8799,81.8887,81.7465,81.7821,5100.0
2015-04-16 09:50:00,92.01,92.01,91.78,91.89,6000.0,81.7732,81.7732,81.5688,81.6666,6000.0
2015-04-16 09:55:00,91.91,91.96,91.82,91.82,7700.0,81.6843,81.7288,81.6044,81.6044,7700.0
2015-04-16 10:00:00,91.83,92.01,91.82,91.98,14500.0,81.6132,81.7732,81.6044,81.7465,14500.0
2015-04-16 10:05:00,91.98,92.05,91.94,91.96,14300.0,81.7465,81.8088,81.711,81.7288,14300.0
2015-04-16 10:10:00,91.99,92.15,91.99,92.04,7800.0,81.7554,81.8976,81.7554,81.7999,7800.0
2015-04-16 10:15:00,92.04,92.08,91.96,92.03,10100.0,81.7999,81.8354,81.7288,81.791,10100.0
2015-04-16 10:20:00,92.03,92.04,91.85,91.94,20500.0,81.791,81.7999,81.631,81.711,20500.0
2015-04-16 10:25:00,91.96,91.99,91.82,91.86,17600.0,81.7288,81.7554,81.6044,81.6399,17600.0
2015-04-16 10:30:00,91.85,91.9,91.82,91.85,6200.0,81.631,81.6754,81.6044,81.631,6200.0
2015-04-16 10:35:00,91.86,91.93,91.78,91.93,13100.0,81.6399,81.7021,81.5688,81.7021,13100.0
2015-04-16 10:40:00,91.93,91.97,91.82,91.89,12000.0,81.7021,81.7377,81.6044,81.6666,12000.0
2015-04-16 10:45:00,91.88,92.0,91.84,91.97,11200.0,81.6577,81.7643,81.6221,81.7377,11200.0
2015-04-16 10:50:00,91.98,91.99,91.91,91.97,13900.0,81.7465,81.7554,81.6843,81.7377,13900.0
2015-04-16 10:55:00,91.99,92.04,91.91,91.92,10500.0,81.7554,81.7999,81.6843,81.6932,10500.0
2015-04-16 11:00:00,91.9,92.0,91.89,91.99,16400.0,81.6754,81.7643,81.6666,81.7554,16400.0
2015-04-16 11:05:00,91.98,92.13,91.98,92.11,15800.0,81.7465,81.8799,81.7465,81.8621,15800.0
2015-04-16 11:10:00,92.11,92.15,92.01,92.05,6000.0,81.8621,81.8976,81.7732,81.8088,6000.0
2015-04-16 11:15:00,92.05,92.2,92.03,92.17,4700.0,81.8088,81.9421,81.791,81.9154,4700.0
2015-04-16 11:20:00,92.15,92.15,92.09,92.11,4300.0,81.8976,81.8976,81.8443,81.8621,4300.0
2015-04-16 11:25:00,92.1,92.11,92.06,92.06,2400.0,81.8532,81.8621,81.8176,81.8176,2400.0
2015-04-16 11:30:00,92.05,92.13,92.02,92.05,4900.0,81.8088,81.8799,81.7821,81.8088,4900.0
2015-04-16 11:35:00,92.05,92.11,92.03,92.1,3000.0,81.8088,81.8621,81.791,81.8532,3000.0
2015-04-16 11:40:00,92.1,92.1,91.99,92.0,3000.0,81.8532,81.8532,81.7554,81.7643,3000.0
2015-04-16 11:45:00,92.0,92.02,91.96,91.98,5000.0,81.7643,81.7821,81.7288,81.7465,5000.0
2015-04-16 11:50:00,91.98,92.06,91.98,92.06,3200.0,81.7465,81.8176,81.7465,81.8176,3200.0
2015-04-16 11:55:00,92.06,92.06,91.99,92.01,4900.0,81.8176,81.8176,81.7554,81.7732,4900.0
2015-04-16 12:00:00,92.03,92.1,92.02,92.09,1600.0,81.791,81.8532,81.7821,81.8443,1600.0
2015-04-16 12:05:00,92.13,92.14,92.09,92.11,4900.0,81.8799,81.8887,81.8443,81.8621,4900.0
2015-04-16 12:10:00,92.08,92.08,91.89,91.94,15800.0,81.8354,81.8354,81.6666,81.711,15800.0
2015-04-16 12:15:00,91.96,92.04,91.94,91.94,6800.0,81.7288,81.7999,81.711,81.711,6800.0
2015-04-16 12:20:00,91.97,92.08,91.97,92.08,4600.0,81.7377,81.8354,81.7377,81.8354,4600.0
2015-04-16 12:25:00,92.04,92.08,92.03,92.08,800.0,81.7999,81.8354,81.791,81.8354,800.0
2015-04-16 12:30:00,92.1,92.15,92.09,92.09,1900.0,81.8532,81.8976,81.8443,81.8443,1900.0
2015-04-16 12:35:00,92.09,92.11,92.06,92.06,2000.0,81.8443,81.8621,81.8176,81.8176,2000.0
2015-04-16 12:40:00,92.08,92.08,92.0,92.05,2400.0,81.8354,81.8354,81.7643,81.8088,2400.0
2015-04-16 12:45:00,92.06,92.08,92.0,92.0,2000.0,81.8176,81.8354,81.7643,81.7643,2000.0
2015-04-16 12:50:00,92.0,92.02,91.91,91.98,5100.0,81.7643,81.7821,81.6843,81.7465,5100.0
2015-04-16 12:55:00,91.99,92.04,91.97,92.04,2700.0,81.7554,81.7999,81.7377,81.7999,2700.0
2015-04-16 13:00:00,92.04,92.09,92.04,92.06,4500.0,81.7999,81.8443,81.7999,81.8176,4500.0
2015-04-16 13:05:00,92.05,92.07,91.99,91.99,2800.0,81.8088,81.8265,81.7554,81.7554,2800.0
2015-04-16 13:10:00,92.01,92.02,91.97,91.97,1200.0,81.7732,81.7821,81.7377,81.7377,1200.0
2015-04-16 13:15:00,91.97,92.08,91.97,92.08,4100.0,81.7377,81.8354,81.7377,81.8354,4100.0
2015-04-16 13:20:00,92.08,92.1,91.99,91.99,5800.0,81.8354,81.8532,81.7554,81.7554,5800.0
2015-04-16 13:25:00,91.93,91.97,91.92,91.97,3600.0,81.7021,81.7377,81.6932,81.7377,3600.0
2015-04-16 13:30:00,91.94,92.02,91.91,91.99,6700.0,81.711,81.7821,81.6843,81.7554,6700.0
2015-04-16 13:35:00,92.0,92.06,91.99,92.03,12200.0,81.7643,81.8176,81.7554,81.791,12200.0
2015-04-16 13:40:00,92.05,92.05,91.95,91.99,6400.0,81.8088,81.8088,81.7199,81.7554,6400.0
2015-04-16 13:45:00,92.01,92.15,92.01,92.14,4900.0,81.7732,81.8976,81.7732,81.8887,4900.0
2015-04-16 13:50:00,92.14,92.15,92.12,92.13,1500.0,81.8887,81.8976,81.871,81.8799,1500.0
2015-04-16 13:55:00,92.11,92.19,92.09,92.16,4200.0,81.8621,81.9332,81.8443,81.9065,4200.0
2015-04-16 14:00:00,92.15,92.15,92.08,92.08,4700.0,81.8976,81.8976,81.8354,81.8354,4700.0
2015-04-16 14:05:00,92.06,92.09,92.04,92.05,4500.0,81.8176,81.8443,81.7999,81.8088,4500.0
2015-04-16 14:10:00,92.06,92.15,92.05,92.08,23500.0,81.8176,81.8976,81.8088,81.8354,23500.0
2015-04-16 14:15:00,92.08,92.11,92.03,92.1,7100.0,81.8354,81.8621,81.791,81.8532,7100.0
2015-04-16 14:20:00,92.1,92.13,92.09,92.13,8600.0,81.8532,81.8799,81.8443,81.8799,8600.0
2015-04-16 14:25:00,92.13,92.19,92.12,92.19,4500.0,81.8799,81.9332,81.871,81.9332,4500.0
2015-04-16 14:30:00,92.16,92.17,92.1,92.12,8900.0,81.9065,81.9154,81.8532,81.871,8900.0
2015-04-16 14:35:00,92.12,92.22,92.12,92.18,8100.0,81.871,81.9598,81.871,81.9243,8100.0
2015-04-16 14:40:00,92.17,92.23,92.16,92.23,5800.0,81.9154,81.9687,81.9065,81.9687,5800.0
2015-04-16 14:45:00,92.24,92.24,92.18,92.22,3900.0,81.9776,81.9776,81.9243,81.9598,3900.0
2015-04-16 14:50:00,92.19,92.19,92.15,92.18,4500.0,81.9332,81.9332,81.8976,81.9243,4500.0
2015-04-16 14:55:00,92.18,92.22,92.08,92.1,11900.0,81.9243,81.9598,81.8354,81.8532,11900.0
2015-04-16 15:00:00,92.09,92.12,92.03,92.03,10100.0,81.8443,81.871,81.791,81.791,10100.0
2015-04-16 15:05:00,92.04,92.07,92.01,92.05,8600.0,81.7999,81.8265,81.7732,81.8088,8600.0
2015-04-16 15:10:00,92.06,92.11,92.05,92.11,15900.0,81.8176,81.8621,81.8088,81.8621,15900.0
2015-04-16 15:15:00,92.12,92.17,92.11,92.12,11100.0,81.871,81.9154,81.8621,81.871,11100.0
2015-04-16 15:20:00,92.11,92.13,92.04,92.05,7200.0,81.8621,81.8799,81.7999,81.8088,7200.0
2015-04-16 15:25:00,92.05,92.07,92.02,92.07,11600.0,81.8088,81.8265,81.7821,81.8265,11600.0
2015-04-16 15:30:00,92.06,92.07,92.01,92.05,13200.0,81.8176,81.8265,81.7732,81.8088,13200.0
2015-04-16 15:35:00,92.05,92.12,92.05,92.08,11000.0,81.8088,81.871,81.8088,81.8354,11000.0
2015-04-16 15:40:00,92.09,92.1,92.05,92.08,20600.0,81.8443,81.8532,81.8088,81.8354,20600.0
2015-04-16 15:45:00,92.08,92.14,92.04,92.13,36000.0,81.8354,81.8887,81.7999,81.8799,36000.0
2015-04-16 15:50:00,92.13,92.13,92.07,92.1,27200.0,81.8799,81.8799,81.8265,81.8532,27200.0
2015-04-16 15:55:00,92.1,92.18,92.09,92.18,38700.0,81.8532,81.9243,81.8443,81.9243,38700.0
2015-04-17 09:30:00,91.54,91.73,91.31,91.55,87800.0,81.3555,81.5244,81.1511,81.3644,87800.0
2015-04-17 09:35:00,91.54,91.63,91.36,91.46,15100.0,81.3555,81.4355,81.1955,81.2844,15100.0
2015-04-17 09:40:00,91.44,91.48,91.17,91.44,63000.0,81.2666,81.3022,81.0267,81.2666,63000.0
2015-04-17 09:45:00,91.44,91.6,91.19,91.6,21200.0,81.2666,81.4088,81.0444,81.4088,21200.0
2015-04-17 09:50:00,91.61,91.65,91.49,91.51,16200.0,81.4177,81.4533,81.3111,81.3288,16200.0
2015-04-17 09:55:00,91.51,91.64,91.5,91.59,17200.0,81.3288,81.4444,81.32,81.3999,17200.0
2015-04-17 10:00:00,91.56,91.68,91.54,91.59,45200.0,81.3733,81.4799,81.3555,81.3999,45200.0
2015-04-17 10:05:00,91.58,91.67,91.56,91.6,37700.0,81.3911,81.471,81.3733,81.4088,37700.0
2015-04-17 10:10:00,91.58,91.76,91.57,91.76,36500.0,81.3911,81.551,81.3822,81.551,36500.0
2015-04-17 10:15:00,91.76,91.93,91.74,91.87,110600.0,81.551,81.7021,81.5333,81.6488,110600.0
2015-04-17 10:20:00,91.88,92.06,91.74,92.06,83600.0,81.6577,81.8176,81.5333,81.8176,83600.0
2015-04-17 10:25:00,92.01,92.12,92.0,92.11,16500.0,81.7732,81.871,81.7643,81.8621,16500.0
2015-04-17 10:30:00,92.07,92.21,92.06,92.17,11900.0,81.8265,81.951,81.8176,81.9154,11900.0
2015-04-17 10:35:00,92.16,92.17,92.03,92.04,14400.0,81.9065,81.9154,81.791,81.7999,14400.0
2015-04-17 10:40:00,92.03,92.08,91.99,92.01,19100.0,81.791,81.8354,81.7554,81.7732,19100.0
2015-04-17 10:45:00,92.01,92.23,92.01,92.18,21900.0,81.7732,81.9687,81.7732,81.9243,21900.0
2015-04-17 10:50:00,92.21,92.22,92.15,92.2,10400.0,81.951,81.9598,81.8976,81.9421,10400.0
2015-04-17 10:55:00,92.21,92.3,92.21,92.26,8900.0,81.951,82.0309,81.951,81.9954,8900.0
2015-04-17 11:00:00,92.26,92.29,92.13,92.15,19400.0,81.9954,82.0221,81.8799,81.8976,19400.0
2015-04-17 11:05:00,92.12,92.25,92.07,92.25,8100.0,81.871,81.9865,81.8265,81.9865,8100.0
2015-04-17 11:10:00,92.25,92.29,92.21,92.29,6500.0,81.9865,82.0221,81.951,82.0221,6500.0
2015-04-17 11:15:00,92.25,92.42,92.21,92.41,17100.0,81.9865,82.1376,81.951,82.1287,17100.0
2015-04-17 11:20:00,92.42,92.46,92.4,92.45,8900.0,82.1376,82.1731,82.1198,82.1643,8900.0
2015-04-17 11:25:00,92.43,92.46,92.36,92.41,17500.0,82.1465,82.1731,82.0843,82.1287,17500.0
2015-04-17 11:30:00,92.41,92.42,92.32,92.36,4000.0,82.1287,82.1376,82.0487,82.0843,4000.0
2015-04-17 11:35:00,92.36,92.37,92.25,92.3,16800.0,82.0843,82.0932,81.9865,82.0309,16800.0
2015-04-17 11:40:00,92.29,92.3,92.2,92.25,8900.0,82.0221,82.0309,81.9421,81.9865,8900.0
2015-04-17 11:45:00,92.25,92.41,92.25,92.39,9000.0,81.9865,82.1287,81.9865,82.1109,9000.0
2015-04-17 11:50:00,92.38,92.53,92.38,92.53,8000.0,82.102,82.2354,82.102,82.2354,8000.0
2015-04-17 11:55:00,92.52,92.64,92.48,92.56,14800.0,82.2265,82.3331,82.1909,82.262,14800.0
2015-04-17 12:00:00,92.56,92.65,92.56,92.65,14100.0,82.262,82.342,82.262,82.342,14100.0
2015-04-17 12:05:00,92.63,92.65,92.54,92.55,7800.0,82.3242,82.342,82.2442,82.2531,7800.0
2015-04-17 12:10:00,92.59,92.76,92.58,92.76,10600.0,82.2887,82.4398,82.2798,82.4398,10600.0
2015-04-17 12:15:00,92.74,92.75,92.62,92.66,9300.0,82.422,82.4309,82.3153,82.3509,9300.0
2015-04-17 12:20:00,92.65,92.71,92.65,92.66,8600.0,82.342,82.3953,82.342,82.3509,8600.0
2015-04-17 12:25:00,92.69,92.72,92.58,92.6,4200.0,82.3776,82.4042,82.2798,82.2976,4200.0
2015-04-17 12:30:00,92.6,92.63,92.5,92.63,9200.0,82.2976,82.3242,82.2087,82.3242,9200.0
2015-04-17 12:35:00,92.63,92.79,92.59,92.76,8600.0,82.3242,82.4664,82.2887,82.4398,8600.0
2015-04-17 12:40:00,92.74,92.74,92.65,92.67,7600.0,82.422,82.422,82.342,82.3598,7600.0
2015-04-17 12:45:00,92.65,92.73,92.63,92.73,13600.0,82.342,82.4131,82.3242,82.4131,13600.0
2015-04-17 12:50:00,92.73,92.78,92.67,92.67,12000.0,82.4131,82.4575,82.3598,82.3598,12000.0
2015-04-17 12:55:00,92.66,92.78,92.66,92.74,6300.0,82.3509,82.4575,82.3509,82.422,6300.0
2015-04-17 13:00:00,92.73,92.73,92.67,92.71,5700.0,82.4131,82.4131,82.3598,82.3953,5700.0
2015-04-17 13:05:00,92.7,92.73,92.67,92.73,9200.0,82.3864,82.4131,82.3598,82.4131,9200.0
2015-04-17 13:10:00,92.72,92.73,92.65,92.69,11000.0,82.4042,82.4131,82.342,82.3776,11000.0
2015-04-17 13:15:00,92.69,92.73,92.61,92.72,12000.0,82.3776,82.4131,82.3065,82.4042,12000.0
2015-04-17 13:20:00,92.73,92.76,92.69,92.69,11900.0,82.4131,82.4398,82.3776,82.3776,11900.0
2015-04-17 13:25:00,92.68,92.72,92.63,92.66,9300.0,82.3687,82.4042,82.3242,82.3509,9300.0
2015-04-17 13:30:00,92.66,92.66,92.55,92.56,10000.0,82.3509,82.3509,82.2531,82.262,10000.0
2015-04-17 13:35:00,92.56,92.58,92.49,92.49,4200.0,82.262,82.2798,82.1998,82.1998,4200.0
2015-04-17 13:40:00,92.5,92.5,92.46,92.49,4400.0,82.2087,82.2087,82.1731,82.1998,4400.0
2015-04-17 13:45:00,92.49,92.53,92.43,92.53,7100.0,82.1998,82.2354,82.1465,82.2354,7100.0
2015-04-17 13:50:00,92.56,92.56,92.34,92.34,10600.0,82.262,82.262,82.0665,82.0665,10600.0
2015-04-17 13:55:00,92.34,92.36,92.21,92.21,20200.0,82.0665,82.0843,81.951,81.951,20200.0
2015-04-17 14:00:00,92.21,92.29,92.2,92.2,10600.0,81.951,82.0221,81.9421,81.9421,10600.0
2015-04-17 14:05:00,92.19,92.24,92.07,92.1,8900.0,81.9332,81.9776,81.8265,81.8532,8900.0
2015-04-17 14:10:00,92.09,92.09,92.01,92.01,9700.0,81.8443,81.8443,81.7732,81.7732,9700.0
2015-04-17 14:15:00,92.0,92.17,91.93,92.17,12400.0,81.7643,81.9154,81.7021,81.9154,12400.0
2015-04-17 14:20:00,92.17,92.29,92.14,92.29,8300.0,81.9154,82.0221,81.8887,82.0221,8300.0
2015-04-17 14:25:00,92.3,92.38,92.26,92.36,9300.0,82.0309,82.102,81.9954,82.0843,9300.0
2015-04-17 14:30:00,92.36,92.36,92.19,92.2,10400.0,82.0843,82.0843,81.9332,81.9421,10400.0
2015-04-17 14:35:00,92.19,92.26,92.13,92.23,6800.0,81.9332,81.9954,81.8799,81.9687,6800.0
2015-04-17 14:40:00,92.24,92.37,92.24,92.31,13900.0,81.9776,82.0932,81.9776,82.0398,13900.0
2015-04-17 14:45:00,92.33,92.34,92.2,92.2,11700.0,82.0576,82.0665,81.9421,81.9421,11700.0
2015-04-17 14:50:00,92.2,92.21,92.12,92.2,10000.0,81.9421,81.951,81.871,81.9421,10000.0
2015-04-17 14:55:00,92.22,92.24,92.18,92.18,5700.0,81.9598,81.9776,81.9243,81.9243,5700.0
2015-04-17 15:00:00,92.16,92.2,92.15,92.17,13200.0,81.9065,81.9421,81.8976,81.9154,13200.0
2015-04-17 15:05:00,92.18,92.19,92.11,92.12,12800.0,81.9243,81.9332,81.8621,81.871,12800.0
2015-04-17 15:10:00,92.13,92.31,92.13,92.29,19700.0,81.8799,82.0398,81.8799,82.0221,19700.0
2015-04-17 15:15:00,92.31,92.39,92.29,92.34,24700.0,82.0398,82.1109,82.0221,82.0665,24700.0
2015-04-17 15:20:00,92.35,92.38,92.27,92.34,45300.0,82.0754,82.102,82.0043,82.0665,45300.0
2015-04-17 15:25:00,92.34,92.45,92.31,92.42,26500.0,82.0665,82.1643,82.0398,82.1376,26500.0
2015-04-17 15:30:00,92.43,92.61,92.43,92.55,83200.0,82.1465,82.3065,82.1465,82.2531,83200.0
2015-04-17 15:35:00,92.56,92.59,92.5,92.51,33200.0,82.262,82.2887,82.2087,82.2176,33200.0
2015-04-17 15:40:00,92.52,92.55,92.49,92.52,45100.0,82.2265,82.2531,82.1998,82.2265,45100.0
2015-04-17 15:45:00,92.49,92.51,92.44,92.49,92300.0,82.1998,82.2176,82.1554,82.1998,92300.0
2015-04-17 15:50:00,92.49,92.51,92.47,92.5,54700.0,82.1998,82.2176,82.182,82.2087,54700.0
2015-04-17 15:55:00,92.5,92.53,92.47,92.5,129600.0,82.2087,82.2354,82.182,82.2087,129600.0
2015-04-20 09:30:00,93.0,93.45,92.73,93.32,39200.0,82.6531,83.053,82.4131,82.9375,39200.0
2015-04-20 09:35:00,93.32,93.45,92.99,92.99,9600.0,82.9375,83.053,82.6442,82.6442,9600.0
2015-04-20 09:40:00,93.03,93.09,92.91,92.97,11700.0,82.6797,82.7331,82.5731,82.6264,11700.0
2015-04-20 09:45:00,92.98,93.18,92.98,93.01,8800.0,82.6353,82.813,82.6353,82.662,8800.0
2015-04-20 09:50:00,93.05,93.15,93.03,93.04,6800.0,82.6975,82.7864,82.6797,82.6886,6800.0
2015-04-20 09:55:00,93.01,93.03,92.95,92.96,2700.0,82.662,82.6797,82.6086,82.6175,2700.0
2015-04-20 10:00:00,92.98,93.03,92.82,92.84,12400.0,82.6353,82.6797,82.4931,82.5109,12400.0
2015-04-20 10:05:00,92.81,92.98,92.8,92.97,10900.0,82.4842,82.6353,82.4753,82.6264,10900.0
2015-04-20 10:10:00,92.99,93.05,92.93,92.98,12600.0,82.6442,82.6975,82.5909,82.6353,12600.0
2015-04-20 10:15:00,92.98,93.05,92.96,93.01,12800.0,82.6353,82.6975,82.6175,82.662,12800.0
2015-04-20 10:20:00,93.0,93.06,92.96,93.03,10600.0,82.6531,82.7064,82.6175,82.6797,10600.0
2015-04-20 10:25:00,93.03,93.13,93.03,93.11,9900.0,82.6797,82.7686,82.6797,82.7508,9900.0
2015-04-20 10:30:00,93.16,93.16,93.09,93.12,6400.0,82.7953,82.7953,82.7331,82.7597,6400.0
2015-04-20 10:35:00,93.1,93.15,93.07,93.08,2900.0,82.7419,82.7864,82.7153,82.7242,2900.0
2015-04-20 10:40:00,93.08,93.2,93.08,93.2,2700.0,82.7242,82.8308,82.7242,82.8308,2700.0
2015-04-20 10:45:00,93.17,93.21,93.16,93.19,19900.0,82.8042,82.8397,82.7953,82.8219,19900.0
2015-04-20 10:50:00,93.2,93.3,93.19,93.25,9300.0,82.8308,82.9197,82.8219,82.8753,9300.0
2015-04-20 10:55:00,93.25,93.41,93.24,93.41,4000.0,82.8753,83.0175,82.8664,83.0175,4000.0
2015-04-20 11:00:00,93.41,93.48,93.41,93.43,3900.0,83.0175,83.0797,83.0175,83.0352,3900.0
2015-04-20 11:05:00,93.42,93.42,93.37,93.4,8800.0,83.0263,83.0263,82.9819,83.0086,8800.0
2015-04-20 11:10:00,93.4,93.41,93.33,93.36,16500.0,83.0086,83.0175,82.9464,82.973,16500.0
2015-04-20 11:15:00,93.37,93.41,93.33,93.36,11000.0,82.9819,83.0175,82.9464,82.973,11000.0
2015-04-20 11:20:00,93.34,93.34,93.29,93.31,13600.0,82.9552,82.9552,82.9108,82.9286,13600.0
2015-04-20 11:25:00,93.31,93.31,93.28,93.3,9400.0,82.9286,82.9286,82.9019,82.9197,9400.0
2015-04-20 11:30:00,93.29,93.33,93.27,93.3,14300.0,82.9108,82.9464,82.893,82.9197,14300.0
2015-04-20 11:35:00,93.31,93.38,93.28,93.28,9300.0,82.9286,82.9908,82.9019,82.9019,9300.0
2015-04-20 11:40:00,93.29,93.36,93.28,93.36,11400.0,82.9108,82.973,82.9019,82.973,11400.0
2015-04-20 11:45:00,93.36,93.4,93.35,93.35,5400.0,82.973,83.0086,82.9641,82.9641,5400.0
2015-04-20 11:50:00,93.35,93.37,93.32,93.36,11400.0,82.9641,82.9819,82.9375,82.973,11400.0
2015-04-20 11:55:00,93.36,93.41,93.35,93.4,12300.0,82.973,83.0175,82.9641,83.0086,12300.0
2015-04-20 12:00:00,93.39,93.41,93.37,93.37,9100.0,82.9997,83.0175,82.9819,82.9819,9100.0
2015-04-20 12:05:00,93.37,93.37,93.23,93.23,6500.0,82.9819,82.9819,82.8575,82.8575,6500.0
2015-04-20 12:10:00,93.21,93.23,93.17,93.17,22700.0,82.8397,82.8575,82.8042,82.8042,22700.0
2015-04-20 12:15:00,93.17,93.29,93.13,93.29,34900.0,82.8042,82.9108,82.7686,82.9108,34900.0
2015-04-20 12:20:00,93.27,93.28,93.21,93.21,15000.0,82.893,82.9019,82.8397,82.8397,15000.0
2015-04-20 12:25:00,93.22,93.28,93.21,93.27,9400.0,82.8486,82.9019,82.8397,82.893,9400.0
2015-04-20 12:30:00,93.27,93.28,93.15,93.15,7800.0,82.893,82.9019,82.7864,82.7864,7800.0
2015-04-20 12:35:00,93.14,93.14,93.09,93.11,7100.0,82.7775,82.7775,82.7331,82.7508,7100.0
2015-04-20 12:40:00,93.08,93.12,93.08,93.12,28000.0,82.7242,82.7597,82.7242,82.7597,28000.0
2015-04-20 12:45:00,93.13,93.22,93.12,93.22,7200.0,82.7686,82.8486,82.7597,82.8486,7200.0
2015-04-20 12:50:00,93.23,93.26,93.2,93.26,17400.0,82.8575,82.8841,82.8308,82.8841,17400.0
2015-04-20 12:55:00,93.25,93.26,93.24,93.24,5700.0,82.8753,82.8841,82.8664,82.8664,5700.0
2015-04-20 13:00:00,93.24,93.26,93.18,93.18,7800.0,82.8664,82.8841,82.813,82.813,7800.0
2015-04-20 13:05:00,93.18,93.3,93.18,93.3,4300.0,82.813,82.9197,82.813,82.9197,4300.0
2015-04-20 13:10:00,93.3,93.41,93.28,93.38,15200.0,82.9197,83.0175,82.9019,82.9908,15200.0
2015-04-20 13:15:00,93.38,93.4,93.3,93.31,7700.0,82.9908,83.0086,82.9197,82.9286,7700.0
2015-04-20 13:20:00,93.3,93.34,93.27,93.27,11900.0,82.9197,82.9552,82.893,82.893,11900.0
2015-04-20 13:25:00,93.27,93.27,93.18,93.22,8700.0,82.893,82.893,82.813,82.8486,8700.0
2015-04-20 13:30:00,93.2,93.23,93.15,93.15,9500.0,82.8308,82.8575,82.7864,82.7864,9500.0
2015-04-20 13:35:00,93.13,93.22,93.12,93.21,4500.0,82.7686,82.8486,82.7597,82.8397,4500.0
2015-04-20 13:40:00,93.24,93.26,93.17,93.17,7100.0,82.8664,82.8841,82.8042,82.8042,7100.0
2015-04-20 13:45:00,93.19,93.24,93.18,93.24,5400.0,82.8219,82.8664,82.813,82.8664,5400.0
2015-04-20 13:50:00,93.24,93.28,93.17,93.17,6600.0,82.8664,82.9019,82.8042,82.8042,6600.0
2015-04-20 13:55:00,93.17,93.33,93.17,93.33,4700.0,82.8042,82.9464,82.8042,82.9464,4700.0
2015-04-20 14:00:00,93.33,93.33,93.25,93.28,11000.0,82.9464,82.9464,82.8753,82.9019,11000.0
2015-04-20 14:05:00,93.29,93.32,93.25,93.31,8700.0,82.9108,82.9375,82.8753,82.9286,8700.0
2015-04-20 14:10:00,93.31,93.31,93.25,93.26,10600.0,82.9286,82.9286,82.8753,82.8841,10600.0
2015-04-20 14:15:00,93.25,93.3,93.24,93.29,5600.0,82.8753,82.9197,82.8664,82.9108,5600.0
2015-04-20 14:20:00,93.32,93.35,93.28,93.29,11700.0,82.9375,82.9641,82.9019,82.9108,11700.0
2015-04-20 14:25:00,93.28,93.32,93.26,93.26,10300.0,82.9019,82.9375,82.8841,82.8841,10300.0
2015-04-20 14:30:00,93.26,93.28,93.2,93.23,11200.0,82.8841,82.9019,82.8308,82.8575,11200.0
2015-04-20 14:35:00,93.23,93.27,93.22,93.27,7500.0,82.8575,82.893,82.8486,82.893,7500.0
2015-04-20 14:40:00,93.27,93.4,93.27,93.39,10100.0,82.893,83.0086,82.893,82.9997,10100.0
2015-04-20 14:45:00,93.36,93.4,93.34,93.36,14000.0,82.973,83.0086,82.9552,82.973,14000.0
2015-04-20 14:50:00,93.36,93.39,93.35,93.39,10700.0,82.973,82.9997,82.9641,82.9997,10700.0
2015-04-20 14:55:00,93.39,93.48,93.39,93.47,10200.0,82.9997,83.0797,82.9997,83.0708,10200.0
2015-04-20 15:00:00,93.46,93.48,93.42,93.48,10200.0,83.0619,83.0797,83.0263,83.0797,10200.0
2015-04-20 15:05:00,93.48,93.52,93.47,93.52,14200.0,83.0797,83.1152,83.0708,83.1152,14200.0
2015-04-20 15:10:00,93.53,93.54,93.5,93.5,7200.0,83.1241,83.133,83.0974,83.0974,7200.0
2015-04-20 15:15:00,93.5,93.52,93.49,93.51,10000.0,83.0974,83.1152,83.0886,83.1063,10000.0
2015-04-20 15:20:00,93.5,93.5,93.38,93.39,17300.0,83.0974,83.0974,82.9908,82.9997,17300.0
2015-04-20 15:25:00,93.39,93.45,93.38,93.43,12500.0,82.9997,83.053,82.9908,83.0352,12500.0
2015-04-20 15:30:00,93.43,93.47,93.38,93.38,15300.0,83.0352,83.0708,82.9908,82.9908,15300.0
2015-04-20 15:35:00,93.4,93.45,93.34,93.34,20200.0,83.0086,83.053,82.9552,82.9552,20200.0
2015-04-20 15:40:00,93.35,93.36,93.26,93.26,24200.0,82.9641,82.973,82.8841,82.8841,24200.0
2015-04-20 15:45:00,93.26,93.32,93.21,93.21,42500.0,82.8841,82.9375,82.8397,82.8397,42500.0
2015-04-20 15:50:00,93.22,93.27,93.21,93.27,49700.0,82.8486,82.893,82.8397,82.893,49700.0
2015-04-20 15:55:00,93.27,93.45,93.24,93.34,118800.0,82.893,83.053,82.8664,82.9552,118800.0
2015-04-21 09:30:00,94.0,94.04,93.74,93.96,24500.0,83.5418,83.5774,83.3107,83.5063,24500.0
2015-04-21 09:35:00,93.99,94.21,93.95,94.2,20400.0,83.5329,83.7284,83.4974,83.7196,20400.0
2015-04-21 09:40:00,94.17,94.17,93.75,93.78,22900.0,83.6929,83.6929,83.3196,83.3463,22900.0
2015-04-21 09:45:00,93.81,94.05,93.81,94.03,19700.0,83.3729,83.5862,83.3729,83.5685,19700.0
2015-04-21 09:50:00,94.06,94.16,94.02,94.03,16300.0,83.5951,83.684,83.5596,83.5685,16300.0
2015-04-21 09:55:00,94.05,94.1,93.97,94.0,22500.0,83.5862,83.6307,83.5151,83.5418,22500.0
2015-04-21 10:00:00,94.02,94.16,94.02,94.09,19200.0,83.5596,83.684,83.5596,83.6218,19200.0
2015-04-21 10:05:00,94.06,94.06,93.73,93.8,30700.0,83.5951,83.5951,83.3018,83.3641,30700.0
2015-04-21 10:10:00,93.82,93.98,93.81,93.91,23100.0,83.3818,83.524,83.3729,83.4618,23100.0
2015-04-21 10:15:00,93.9,94.05,93.89,94.01,22700.0,83.4529,83.5862,83.444,83.5507,22700.0
2015-04-21 10:20:00,94.01,94.22,94.0,94.2,96100.0,83.5507,83.7373,83.5418,83.7196,96100.0
2015-04-21 10:25:00,94.2,94.22,94.01,94.02,18200.0,83.7196,83.7373,83.5507,83.5596,18200.0
2015-04-21 10:30:00,94.02,94.02,93.85,93.91,28900.0,83.5596,83.5596,83.4085,83.4618,28900.0
2015-04-21 10:35:00,93.91,94.06,93.89,94.01,22200.0,83.4618,83.5951,83.444,83.5507,22200.0
2015-04-21 10:40:00,94.01,94.02,93.83,93.88,20500.0,83.5507,83.5596,83.3907,83.4352,20500.0
2015-04-21 10:45:00,93.89,94.01,93.89,94.01,17000.0,83.444,83.5507,83.444,83.5507,17000.0
2015-04-21 10:50:00,94.01,94.05,93.94,94.05,11000.0,83.5507,83.5862,83.4885,83.5862,11000.0
2015-04-21 10:55:00,94.06,94.11,93.9,93.95,27600.0,83.5951,83.6396,83.4529,83.4974,27600.0
2015-04-21 11:00:00,93.95,94.0,93.89,94.0,11800.0,83.4974,83.5418,83.444,83.5418,11800.0
2015-04-21 11:05:00,94.04,94.15,94.04,94.14,7000.0,83.5774,83.6751,83.5774,83.6662,7000.0
2015-04-21 11:10:00,94.13,94.23,94.07,94.23,14100.0,83.6573,83.7462,83.604,83.7462,14100.0
2015-04-21 11:15:00,94.25,94.3,94.12,94.15,32700.0,83.764,83.8084,83.6485,83.6751,32700.0
2015-04-21 11:20:00,94.15,94.3,94.1,94.24,28000.0,83.6751,83.8084,83.6307,83.7551,28000.0
2015-04-21 11:25:00,94.24,94.28,94.15,94.27,16500.0,83.7551,83.7907,83.6751,83.7818,16500.0
2015-04-21 11:30:00,94.26,94.36,94.12,94.18,28100.0,83.7729,83.8618,83.6485,83.7018,28100.0
2015-04-21 11:35:00,94.17,94.27,94.17,94.26,30500.0,83.6929,83.7818,83.6929,83.7729,30500.0
2015-04-21 11:40:00,94.25,94.26,94.23,94.26,21100.0,83.764,83.7729,83.7462,83.7729,21100.0
2015-04-21 11:45:00,94.25,94.25,94.13,94.21,16200.0,83.764,83.764,83.6573,83.7284,16200.0
2015-04-21 11:50:00,94.24,94.25,94.14,94.25,14500.0,83.7551,83.764,83.6662,83.764,14500.0
2015-04-21 11:55:00,94.26,94.28,94.21,94.26,11000.0,83.7729,83.7907,83.7284,83.7729,11000.0
2015-04-21 12:00:00,94.25,94.48,94.23,94.46,21500.0,83.764,83.9684,83.7462,83.9506,21500.0
2015-04-21 12:05:00,94.46,94.5,94.33,94.37,14700.0,83.9506,83.9862,83.8351,83.8706,14700.0
2015-04-21 12:10:00,94.38,94.4,94.28,94.4,24400.0,83.8795,83.8973,83.7907,83.8973,24400.0
2015-04-21 12:15:00,94.41,94.45,94.38,94.39,16300.0,83.9062,83.9417,83.8795,83.8884,16300.0
2015-04-21 12:20:00,94.38,94.39,94.24,94.29,24200.0,83.8795,83.8884,83.7551,83.7995,24200.0
2015-04-21 12:25:00,94.29,94.42,94.28,94.41,13900.0,83.7995,83.9151,83.7907,83.9062,13900.0
2015-04-21 12:30:00,94.42,94.48,94.41,94.45,14700.0,83.9151,83.9684,83.9062,83.9417,14700.0
2015-04-21 12:35:00,94.45,94.49,94.43,94.48,10300.0,83.9417,83.9773,83.924,83.9684,10300.0
2015-04-21 12:40:00,94.48,94.48,94.17,94.18,9700.0,83.9684,83.9684,83.6929,83.7018,9700.0
2015-04-21 12:45:00,94.2,94.22,94.09,94.12,10900.0,83.7196,83.7373,83.6218,83.6485,10900.0
2015-04-21 12:50:00,94.1,94.23,94.1,94.2,5400.0,83.6307,83.7462,83.6307,83.7196,5400.0
2015-04-21 12:55:00,94.22,94.23,94.12,94.16,10000.0,83.7373,83.7462,83.6485,83.684,10000.0
2015-04-21 13:00:00,94.16,94.34,94.16,94.34,8500.0,83.684,83.844,83.684,83.844,8500.0
2015-04-21 13:05:00,94.34,94.45,94.26,94.35,22500.0,83.844,83.9417,83.7729,83.8529,22500.0
2015-04-21 13:10:00,94.35,94.47,94.3,94.46,10100.0,83.8529,83.9595,83.8084,83.9506,10100.0
2015-04-21 13:15:00,94.46,94.46,94.27,94.37,6500.0,83.9506,83.9506,83.7818,83.8706,6500.0
2015-04-21 13:20:00,94.37,94.6,94.37,94.58,16800.0,83.8706,84.0751,83.8706,84.0573,16800.0
2015-04-21 13:25:00,94.59,94.6,94.52,94.54,8400.0,84.0662,84.0751,84.004,84.0217,8400.0
2015-04-21 13:30:00,94.56,94.57,94.52,94.53,11300.0,84.0395,84.0484,84.004,84.0128,11300.0
2015-04-21 13:35:00,94.55,94.58,94.42,94.48,8600.0,84.0306,84.0573,83.9151,83.9684,8600.0
2015-04-21 13:40:00,94.49,94.52,94.43,94.52,7800.0,83.9773,84.004,83.924,84.004,7800.0
2015-04-21 13:45:00,94.53,94.57,94.38,94.38,35100.0,84.0128,84.0484,83.8795,83.8795,35100.0
2015-04-21 13:50:00,94.36,94.53,94.35,94.48,15900.0,83.8618,84.0128,83.8529,83.9684,15900.0
2015-04-21 13:55:00,94.46,94.57,94.44,94.44,18100.0,83.9506,84.0484,83.9329,83.9329,18100.0
2015-04-21 14:00:00,94.44,94.7,94.41,94.7,16600.0,83.9329,84.1639,83.9062,84.1639,16600.0
2015-04-21 14:05:00,94.69,94.74,94.61,94.71,17200.0,84.155,84.1995,84.0839,84.1728,17200.0
2015-04-21 14:10:00,94.72,94.72,94.6,94.61,16200.0,84.1817,84.1817,84.0751,84.0839,16200.0
2015-04-21 14:15:00,94.59,94.65,94.47,94.5,13200.0,84.0662,84.1195,83.9595,83.9862,13200.0
2015-04-21 14:20:00,94.52,94.52,94.4,94.46,17500.0,84.004,84.004,83.8973,83.9506,17500.0
2015-04-21 14:25:00,94.46,94.49,94.41,94.46,6300.0,83.9506,83.9773,83.9062,83.9506,6300.0
2015-04-21 14:30:00,94.44,94.51,94.44,94.47,11100.0,83.9329,83.9951,83.9329,83.9595,11100.0
2015-04-21 14:35:00,94.48,94.48,94.39,94.44,9600.0,83.9684,83.9684,83.8884,83.9329,9600.0
2015-04-21 14:40:00,94.43,94.45,94.38,94.42,12000.0,83.924,83.9417,83.8795,83.9151,12000.0
2015-04-21 14:45:00,94.43,94.54,94.42,94.51,11900.0,83.924,84.0217,83.9151,83.9951,11900.0
2015-04-21 14:50:00,94.5,94.56,94.44,94.56,5000.0,83.9862,84.0395,83.9329,84.0395,5000.0
2015-04-21 14:55:00,94.58,94.63,94.56,94.63,15900.0,84.0573,84.1017,84.0395,84.1017,15900.0
2015-04-21 15:00:00,94.64,94.64,94.49,94.49,29300.0,84.1106,84.1106,83.9773,83.9773,29300.0
2015-04-21 15:05:00,94.48,94.68,94.48,94.68,17900.0,83.9684,84.1462,83.9684,84.1462,17900.0
2015-04-21 15:10:00,94.68,94.72,94.65,94.7,15400.0,84.1462,84.1817,84.1195,84.1639,15400.0
2015-04-21 15:15:00,94.7,94.7,94.61,94.67,19300.0,84.1639,84.1639,84.0839,84.1373,19300.0
2015-04-21 15:20:00,94.65,94.7,94.62,94.67,23700.0,84.1195,84.1639,84.0928,84.1373,23700.0
2015-04-21 15:25:00,94.67,94.76,94.6,94.71,30700.0,84.1373,84.2173,84.0751,84.1728,30700.0
2015-04-21 15:30:00,94.76,94.77,94.7,94.72,31900.0,84.2173,84.2261,84.1639,84.1817,31900.0
2015-04-21 15:35:00,94.73,94.75,94.62,94.7,37000.0,84.1906,84.2084,84.0928,84.1639,37000.0
2015-04-21 15:40:00,94.7,94.8,94.7,94.78,53000.0,84.1639,84.2528,84.1639,84.235,53000.0
2015-04-21 15:45:00,94.78,94.79,94.72,94.75,62400.0,84.235,84.2439,84.1817,84.2084,62400.0
2015-04-21 15:50:00,94.75,94.8,94.74,94.78,67600.0,84.2084,84.2528,84.1995,84.235,67600.0
2015-04-21 15:55:00,94.78,94.81,94.67,94.71,80900.0,84.235,84.2617,84.1373,84.1728,80900.0
2015-04-22 09:30:00,95.0,96.47,95.0,96.26,116700.0,84.4306,85.737,84.4306,85.5504,116700.0
2015-04-22 09:35:00,96.33,97.03,96.33,96.84,124400.0,85.6126,86.2347,85.6126,86.0658,124400.0
2015-04-22 09:40:00,96.84,97.3,96.83,97.06,68700.0,86.0658,86.4747,86.057,86.2614,68700.0
2015-04-22 09:45:00,97.06,97.08,96.36,96.67,43900.0,86.2614,86.2791,85.6392,85.9148,43900.0
2015-04-22 09:50:00,96.67,96.81,96.54,96.58,40500.0,85.9148,86.0392,85.7992,85.8348,40500.0
2015-04-22 09:55:00,96.54,96.86,96.53,96.78,19400.0,85.7992,86.0836,85.7903,86.0125,19400.0
2015-04-22 10:00:00,96.78,96.81,96.14,96.26,44900.0,86.0125,86.0392,85.4437,85.5504,44900.0
2015-04-22 10:05:00,96.26,96.39,96.15,96.16,29500.0,85.5504,85.6659,85.4526,85.4615,29500.0
2015-04-22 10:10:00,96.17,96.3,96.08,96.15,33600.0,85.4704,85.5859,85.3904,85.4526,33600.0
2015-04-22 10:15:00,96.15,96.32,95.97,96.19,39300.0,85.4526,85.6037,85.2926,85.4882,39300.0
2015-04-22 10:20:00,96.23,96.26,96.09,96.22,21600.0,85.5237,85.5504,85.3993,85.5148,21600.0
2015-04-22 10:25:00,96.23,96.39,96.19,96.29,27400.0,85.5237,85.6659,85.4882,85.577,27400.0
2015-04-22 10:30:00,96.28,96.6,96.26,96.57,46000.0,85.5681,85.8525,85.5504,85.8259,46000.0
2015-04-22 10:35:00,96.56,96.56,96.44,96.44,22300.0,85.817,85.817,85.7103,85.7103,22300.0
2015-04-22 10:40:00,96.44,96.76,96.44,96.61,22100.0,85.7103,85.9947,85.7103,85.8614,22100.0
2015-04-22 10:45:00,96.59,96.73,96.53,96.71,17400.0,85.8437,85.9681,85.7903,85.9503,17400.0
2015-04-22 10:50:00,96.72,96.82,96.66,96.73,31100.0,85.9592,86.0481,85.9059,85.9681,31100.0
2015-04-22 10:55:00,96.75,96.75,96.43,96.52,12700.0,85.9859,85.9859,85.7015,85.7814,12700.0
2015-04-22 11:00:00,96.54,96.54,96.34,96.36,25800.0,85.7992,85.7992,85.6215,85.6392,25800.0
2015-04-22 11:05:00,96.36,96.42,96.25,96.31,47000.0,85.6392,85.6926,85.5415,85.5948,47000.0
2015-04-22 11:10:00,96.31,96.4,96.19,96.21,40400.0,85.5948,85.6748,85.4882,85.5059,40400.0
2015-04-22 11:15:00,96.2,96.35,96.2,96.28,18000.0,85.497,85.6304,85.497,85.5681,18000.0
2015-04-22 11:20:00,96.29,96.47,96.29,96.41,14400.0,85.577,85.737,85.577,85.6837,14400.0
2015-04-22 11:25:00,96.38,96.4,96.27,96.36,11800.0,85.657,85.6748,85.5593,85.6392,11800.0
2015-04-22 11:30:00,96.41,96.59,96.41,96.57,31500.0,85.6837,85.8437,85.6837,85.8259,31500.0
2015-04-22 11:35:00,96.59,96.59,96.36,96.56,10000.0,85.8437,85.8437,85.6392,85.817,10000.0
2015-04-22 11:40:00,96.55,96.55,96.41,96.44,20900.0,85.8081,85.8081,85.6837,85.7103,20900.0
2015-04-22 11:45:00,96.46,96.66,96.46,96.57,12500.0,85.7281,85.9059,85.7281,85.8259,12500.0
2015-04-22 11:50:00,96.57,96.67,96.49,96.49,18000.0,85.8259,85.9148,85.7548,85.7548,18000.0
2015-04-22 11:55:00,96.48,96.75,96.46,96.73,10100.0,85.7459,85.9859,85.7281,85.9681,10100.0
2015-04-22 12:00:00,96.73,96.73,96.41,96.49,31000.0,85.9681,85.9681,85.6837,85.7548,31000.0
2015-04-22 12:05:00,96.46,96.46,96.3,96.45,30900.0,85.7281,85.7281,85.5859,85.7192,30900.0
2015-04-22 12:10:00,96.45,96.6,96.45,96.6,15300.0,85.7192,85.8525,85.7192,85.8525,15300.0
2015-04-22 12:15:00,96.62,96.64,96.4,96.45,18800.0,85.8703,85.8881,85.6748,85.7192,18800.0
2015-04-22 12:20:00,96.47,96.5,96.28,96.4,10500.0,85.737,85.7637,85.5681,85.6748,10500.0
2015-04-22 12:25:00,96.37,96.41,96.21,96.28,12000.0,85.6481,85.6837,85.5059,85.5681,12000.0
2015-04-22 12:30:00,96.3,96.34,95.9,96.05,22400.0,85.5859,85.6215,85.2304,85.3637,22400.0
2015-04-22 12:35:00,96.03,96.16,96.0,96.16,12300.0,85.346,85.4615,85.3193,85.4615,12300.0
2015-04-22 12:40:00,96.18,96.18,96.01,96.08,11000.0,85.4793,85.4793,85.3282,85.3904,11000.0
2015-04-22 12:45:00,96.1,96.15,96.02,96.03,12000.0,85.4082,85.4526,85.3371,85.346,12000.0
2015-04-22 12:50:00,96.04,96.16,96.03,96.1,17300.0,85.3548,85.4615,85.346,85.4082,17300.0
2015-04-22 12:55:00,96.12,96.12,95.95,95.99,16500.0,85.4259,85.4259,85.2749,85.3104,16500.0
2015-04-22 13:00:00,96.01,96.05,95.87,95.98,32100.0,85.3282,85.3637,85.2038,85.3015,32100.0
2015-04-22 13:05:00,95.98,96.08,95.95,96.07,17900.0,85.3015,85.3904,85.2749,85.3815,17900.0
2015-04-22 13:10:00,96.06,96.13,96.0,96.0,24900.0,85.3726,85.4348,85.3193,85.3193,24900.0
2015-04-22 13:15:00,96.01,96.07,96.0,96.0,17300.0,85.3282,85.3815,85.3193,85.3193,17300.0
2015-04-22 13:20:00,96.0,96.2,96.0,96.19,8300.0,85.3193,85.497,85.3193,85.4882,8300.0
2015-04-22 13:25:00,96.2,96.29,96.11,96.11,7100.0,85.497,85.577,85.4171,85.4171,7100.0
2015-04-22 13:30:00,96.09,96.14,96.04,96.07,8800.0,85.3993,85.4437,85.3548,85.3815,8800.0
2015-04-22 13:35:00,96.05,96.11,96.03,96.04,8100.0,85.3637,85.4171,85.346,85.3548,8100.0
2015-04-22 13:40:00,96.03,96.24,95.99,96.2,11000.0,85.346,85.5326,85.3104,85.497,11000.0
2015-04-22 13:45:00,96.17,96.22,96.15,96.15,5300.0,85.4704,85.5148,85.4526,85.4526,5300.0
2015-04-22 13:50:00,96.16,96.17,96.08,96.12,32800.0,85.4615,85.4704,85.3904,85.4259,32800.0
2015-04-22 13:55:00,96.15,96.23,96.12,96.22,6000.0,85.4526,85.5237,85.4259,85.5148,6000.0
2015-04-22 14:00:00,96.21,96.23,96.09,96.18,31800.0,85.5059,85.5237,85.3993,85.4793,31800.0
2015-04-22 14:05:00,96.18,96.21,96.16,96.19,30500.0,85.4793,85.5059,85.4615,85.4882,30500.0
2015-04-22 14:10:00,96.17,96.23,96.15,96.17,13700.0,85.4704,85.5237,85.4526,85.4704,13700.0
2015-04-22 14:15:00,96.17,96.22,96.16,96.17,31700.0,85.4704,85.5148,85.4615,85.4704,31700.0
2015-04-22 14:20:00,96.17,96.47,96.16,96.41,16700.0,85.4704,85.737,85.4615,85.6837,16700.0
2015-04-22 14:25:00,96.4,96.42,96.31,96.31,7100.0,85.6748,85.6926,85.5948,85.5948,7100.0
2015-04-22 14:30:00,96.33,96.35,96.24,96.25,18900.0,85.6126,85.6304,85.5326,85.5415,18900.0
2015-04-22 14:35:00,96.26,96.32,96.25,96.27,7700.0,85.5504,85.6037,85.5415,85.5593,7700.0
2015-04-22 14:40:00,96.28,96.39,96.25,96.32,19400.0,85.5681,85.6659,85.5415,85.6037,19400.0
2015-04-22 14:45:00,96.32,96.45,96.31,96.39,22800.0,85.6037,85.7192,85.5948,85.6659,22800.0
2015-04-22 14:50:00,96.4,96.43,96.36,96.36,3600.0,85.6748,85.7015,85.6392,85.6392,3600.0
2015-04-22 14:55:00,96.38,96.42,96.34,96.36,13200.0,85.657,85.6926,85.6215,85.6392,13200.0
2015-04-22 15:00:00,96.37,96.41,96.33,96.39,9600.0,85.6481,85.6837,85.6126,85.6659,9600.0
2015-04-22 15:05:00,96.4,96.41,96.33,96.4,20200.0,85.6748,85.6837,85.6126,85.6748,20200.0
2015-04-22 15:10:00,96.41,96.46,96.4,96.43,24200.0,85.6837,85.7281,85.6748,85.7015,24200.0
2015-04-22 15:15:00,96.46,96.47,96.42,96.44,18600.0,85.7281,85.737,85.6926,85.7103,18600.0
2015-04-22 15:20:00,96.43,96.49,96.43,96.47,14300.0,85.7015,85.7548,85.7015,85.737,14300.0
2015-04-22 15:25:00,96.45,96.5,96.42,96.47,21200.0,85.7192,85.7637,85.6926,85.737,21200.0
2015-04-22 15:30:00,96.45,96.47,96.34,96.35,56000.0,85.7192,85.737,85.6215,85.6304,56000.0
2015-04-22 15:35:00,96.35,96.37,96.32,96.36,47300.0,85.6304,85.6481,85.6037,85.6392,47300.0
2015-04-22 15:40:00,96.36,96.44,96.34,96.44,43600.0,85.6392,85.7103,85.6215,85.7103,43600.0
2015-04-22 15:45:00,96.42,96.43,96.36,96.42,50500.0,85.6926,85.7015,85.6392,85.6926,50500.0
2015-04-22 15:50:00,96.41,96.52,96.41,96.5,47200.0,85.6837,85.7814,85.6837,85.7637,47200.0
2015-04-22 15:55:00,96.49,96.5,96.44,96.46,81600.0,85.7548,85.7637,85.7103,85.7281,81600.0
2015-04-23 09:30:00,96.45,96.5,96.3,96.43,33600.0,85.7192,85.7637,85.5859,85.7015,33600.0
2015-04-23 09:35:00,96.42,96.49,96.2,96.38,6100.0,85.6926,85.7548,85.497,85.657,6100.0
2015-04-23 09:40:00,96.39,96.73,96.38,96.66,28000.0,85.6659,85.9681,85.657,85.9059,28000.0
2015-04-23 09:45:00,96.65,96.82,96.57,96.79,17500.0,85.897,86.0481,85.8259,86.0214,17500.0
2015-04-23 09:50:00,96.76,96.78,96.62,96.65,9500.0,85.9947,86.0125,85.8703,85.897,9500.0
2015-04-23 09:55:00,96.66,96.71,96.52,96.52,27600.0,85.9059,85.9503,85.7814,85.7814,27600.0
2015-04-23 10:00:00,96.52,96.67,96.48,96.67,33800.0,85.7814,85.9148,85.7459,85.9148,33800.0
2015-04-23 10:05:00,96.68,96.71,96.63,96.64,15500.0,85.9236,85.9503,85.8792,85.8881,15500.0
2015-04-23 10:10:00,96.64,96.74,96.61,96.71,22600.0,85.8881,85.977,85.8614,85.9503,22600.0
2015-04-23 10:15:00,96.71,96.74,96.6,96.64,29500.0,85.9503,85.977,85.8525,85.8881,29500.0
2015-04-23 10:20:00,96.65,96.72,96.57,96.66,16300.0,85.897,85.9592,85.8259,85.9059,16300.0
2015-04-23 10:25:00,96.67,96.74,96.66,96.69,8000.0,85.9148,85.977,85.9059,85.9325,8000.0
2015-04-23 10:30:00,96.72,96.78,96.65,96.68,20300.0,85.9592,86.0125,85.897,85.9236,20300.0
2015-04-23 10:35:00,96.68,96.73,96.64,96.7,16700.0,85.9236,85.9681,85.8881,85.9414,16700.0
2015-04-23 10:40:00,96.69,96.77,96.65,96.77,12000.0,85.9325,86.0036,85.897,86.0036,12000.0
2015-04-23 10:45:00,96.77,96.77,96.69,96.72,10900.0,86.0036,86.0036,85.9325,85.9592,10900.0
2015-04-23 10:50:00,96.73,96.77,96.7,96.77,8800.0,85.9681,86.0036,85.9414,86.0036,8800.0
2015-04-23 10:55:00,96.79,96.79,96.69,96.72,8500.0,86.0214,86.0214,85.9325,85.9592,8500.0
2015-04-23 11:00:00,96.72,96.78,96.72,96.74,13300.0,85.9592,86.0125,85.9592,85.977,13300.0
2015-04-23 11:05:00,96.74,96.83,96.71,96.8,10900.0,85.977,86.057,85.9503,86.0303,10900.0
2015-04-23 11:10:00,96.79,96.8,96.65,96.73,24900.0,86.0214,86.0303,85.897,85.9681,24900.0
2015-04-23 11:15:00,96.73,96.73,96.63,96.63,11500.0,85.9681,85.9681,85.8792,85.8792,11500.0
2015-04-23 11:20:00,96.63,96.68,96.6,96.68,15900.0,85.8792,85.9236,85.8525,85.9236,15900.0
2015-04-23 11:25:00,96.69,96.76,96.69,96.72,3800.0,85.9325,85.9947,85.9325,85.9592,3800.0
2015-04-23 11:30:00,96.73,96.83,96.69,96.83,14600.0,85.9681,86.057,85.9325,86.057,14600.0
2015-04-23 11:35:00,96.83,96.88,96.71,96.71,5700.0,86.057,86.1014,85.9503,85.9503,5700.0
2015-04-23 11:40:00,96.7,96.74,96.69,96.71,9600.0,85.9414,85.977,85.9325,85.9503,9600.0
2015-04-23 11:45:00,96.71,96.72,96.55,96.57,19700.0,85.9503,85.9592,85.8081,85.8259,19700.0
2015-04-23 11:50:00,96.58,97.03,96.57,97.01,26100.0,85.8348,86.2347,85.8259,86.2169,26100.0
2015-04-23 11:55:00,97.03,97.03,96.9,96.9,2800.0,86.2347,86.2347,86.1192,86.1192,2800.0
2015-04-23 12:00:00,96.91,96.94,96.87,96.87,3500.0,86.1281,86.1547,86.0925,86.0925,3500.0
2015-04-23 12:05:00,96.86,96.96,96.83,96.96,7900.0,86.0836,86.1725,86.057,86.1725,7900.0
2015-04-23 12:10:00,96.98,97.0,96.94,97.0,7300.0,86.1903,86.208,86.1547,86.208,7300.0
2015-04-23 12:15:00,97.01,97.04,97.01,97.03,3800.0,86.2169,86.2436,86.2169,86.2347,3800.0
2015-04-23 12:20:00,97.04,97.08,97.01,97.01,2900.0,86.2436,86.2791,86.2169,86.2169,2900.0
2015-04-23 12:25:00,97.04,97.11,97.03,97.09,4700.0,86.2436,86.3058,86.2347,86.288,4700.0
2015-04-23 12:30:00,97.07,97.08,96.99,97.04,10800.0,86.2702,86.2791,86.1991,86.2436,10800.0
2015-04-23 12:35:00,97.02,97.19,97.02,97.16,5600.0,86.2258,86.3769,86.2258,86.3502,5600.0
2015-04-23 12:40:00,97.19,97.25,97.16,97.19,10100.0,86.3769,86.4302,86.3502,86.3769,10100.0
2015-04-23 12:45:00,97.18,97.18,97.05,97.05,10000.0,86.368,86.368,86.2525,86.2525,10000.0
2015-04-23 12:50:00,97.06,97.07,97.0,97.02,13800.0,86.2614,86.2702,86.208,86.2258,13800.0
2015-04-23 12:55:00,97.04,97.11,97.0,97.09,24100.0,86.2436,86.3058,86.208,86.288,24100.0
2015-04-23 13:00:00,97.1,97.12,97.08,97.08,7000.0,86.2969,86.3147,86.2791,86.2791,7000.0
2015-04-23 13:05:00,97.09,97.1,97.05,97.05,3800.0,86.288,86.2969,86.2525,86.2525,3800.0
2015-04-23 13:10:00,97.06,97.09,97.04,97.04,6100.0,86.2614,86.288,86.2436,86.2436,6100.0
2015-04-23 13:15:00,97.06,97.15,97.06,97.15,15200.0,86.2614,86.3413,86.2614,86.3413,15200.0
2015-04-23 13:20:00,97.16,97.24,97.15,97.18,9300.0,86.3502,86.4213,86.3413,86.368,9300.0
2015-04-23 13:25:00,97.17,97.2,97.15,97.17,8000.0,86.3591,86.3858,86.3413,86.3591,8000.0
2015-04-23 13:30:00,97.19,97.23,97.12,97.13,4100.0,86.3769,86.4124,86.3147,86.3236,4100.0
2015-04-23 13:35:00,97.12,97.23,97.11,97.23,9700.0,86.3147,86.4124,86.3058,86.4124,9700.0
2015-04-23 13:40:00,97.21,97.24,97.21,97.21,9200.0,86.3947,86.4213,86.3947,86.3947,9200.0
2015-04-23 13:45:00,97.21,97.31,97.21,97.31,11500.0,86.3947,86.4835,86.3947,86.4835,11500.0
2015-04-23 13:50:00,97.31,97.31,97.2,97.2,10300.0,86.4835,86.4835,86.3858,86.3858,10300.0
2015-04-23 13:55:00,97.22,97.28,97.22,97.25,7900.0,86.4036,86.4569,86.4036,86.4302,7900.0
2015-04-23 14:00:00,97.26,97.27,97.23,97.27,25000.0,86.4391,86.448,86.4124,86.448,25000.0
2015-04-23 14:05:00,97.27,97.32,97.24,97.31,16400.0,86.448,86.4924,86.4213,86.4835,16400.0
2015-04-23 14:10:00,97.31,97.32,97.29,97.32,27500.0,86.4835,86.4924,86.4658,86.4924,27500.0
2015-04-23 14:15:00,97.31,97.32,97.28,97.28,10300.0,86.4835,86.4924,86.4569,86.4569,10300.0
2015-04-23 14:20:00,97.29,97.29,97.23,97.25,22600.0,86.4658,86.4658,86.4124,86.4302,22600.0
2015-04-23 14:25:00,97.24,97.24,97.21,97.24,18000.0,86.4213,86.4213,86.3947,86.4213,18000.0
2015-04-23 14:30:00,97.24,97.25,97.22,97.23,21500.0,86.4213,86.4302,86.4036,86.4124,21500.0
2015-04-23 14:35:00,97.24,97.29,97.23,97.26,24100.0,86.4213,86.4658,86.4124,86.4391,24100.0
2015-04-23 14:40:00,97.27,97.29,97.26,97.27,5000.0,86.448,86.4658,86.4391,86.448,5000.0
2015-04-23 14:45:00,97.28,97.31,97.25,97.28,10400.0,86.4569,86.4835,86.4302,86.4569,10400.0
2015-04-23 14:50:00,97.28,97.32,97.27,97.32,6800.0,86.4569,86.4924,86.448,86.4924,6800.0
2015-04-23 14:55:00,97.32,97.32,97.24,97.24,9600.0,86.4924,86.4924,86.4213,86.4213,9600.0
2015-04-23 15:00:00,97.25,97.31,97.24,97.31,12800.0,86.4302,86.4835,86.4213,86.4835,12800.0
2015-04-23 15:05:00,97.3,97.31,97.24,97.25,17100.0,86.4747,86.4835,86.4213,86.4302,17100.0
2015-04-23 15:10:00,97.25,97.28,97.25,97.28,36200.0,86.4302,86.4569,86.4302,86.4569,36200.0
2015-04-23 15:15:00,97.28,97.36,97.28,97.36,50700.0,86.4569,86.528,86.4569,86.528,50700.0
2015-04-23 15:20:00,97.35,97.35,97.32,97.35,14100.0,86.5191,86.5191,86.4924,86.5191,14100.0
2015-04-23 15:25:00,97.37,97.42,97.36,97.37,16400.0,86.5369,86.5813,86.528,86.5369,16400.0
2015-04-23 15:30:00,97.37,97.37,97.19,97.26,34700.0,86.5369,86.5369,86.3769,86.4391,34700.0
2015-04-23 15:35:00,97.26,97.32,97.23,97.24,22600.0,86.4391,86.4924,86.4124,86.4213,22600.0
2015-04-23 15:40:00,97.25,97.33,97.23,97.23,18500.0,86.4302,86.5013,86.4124,86.4124,18500.0
2015-04-23 15:45:00,97.24,97.3,97.21,97.21,42700.0,86.4213,86.4747,86.3947,86.3947,42700.0
2015-04-23 15:50:00,97.2,97.21,97.15,97.2,35900.0,86.3858,86.3947,86.3413,86.3858,35900.0
2015-04-23 15:55:00,97.2,97.22,97.18,97.19,92100.0,86.3858,86.4036,86.368,86.3769,92100.0
2015-04-24 09:30:00,96.77,96.94,96.61,96.71,29700.0,86.0036,86.1547,85.8614,85.9503,29700.0
2015-04-24 09:35:00,96.68,96.75,96.59,96.65,6700.0,85.9236,85.9859,85.8437,85.897,6700.0
2015-04-24 09:40:00,96.63,96.64,96.47,96.51,6100.0,85.8792,85.8881,85.737,85.7726,6100.0
2015-04-24 09:45:00,96.6,96.79,96.52,96.75,16700.0,85.8525,86.0214,85.7814,85.9859,16700.0
2015-04-24 09:50:00,96.73,96.94,96.7,96.89,7300.0,85.9681,86.1547,85.9414,86.1103,7300.0
2015-04-24 09:55:00,96.85,97.02,96.85,96.97,4200.0,86.0747,86.2258,86.0747,86.1814,4200.0
2015-04-24 10:00:00,97.01,97.09,96.99,96.99,8700.0,86.2169,86.288,86.1991,86.1991,8700.0
2015-04-24 10:05:00,96.96,96.96,96.82,96.9,50100.0,86.1725,86.1725,86.0481,86.1192,50100.0
2015-04-24 10:10:00,96.92,97.1,96.89,96.99,17300.0,86.1369,86.2969,86.1103,86.1991,17300.0
2015-04-24 10:15:00,96.95,97.0,96.92,96.97,8300.0,86.1636,86.208,86.1369,86.1814,8300.0
2015-04-24 10:20:00,96.96,97.01,96.93,96.99,6100.0,86.1725,86.2169,86.1458,86.1991,6100.0
2015-04-24 10:25:00,97.01,97.06,96.98,96.98,7800.0,86.2169,86.2614,86.1903,86.1903,7800.0
2015-04-24 10:30:00,96.98,96.99,96.93,96.95,6400.0,86.1903,86.1991,86.1458,86.1636,6400.0
2015-04-24 10:35:00,96.96,97.06,96.96,97.06,9000.0,86.1725,86.2614,86.1725,86.2614,9000.0
2015-04-24 10:40:00,97.03,97.07,96.99,97.03,10500.0,86.2347,86.2702,86.1991,86.2347,10500.0
2015-04-24 10:45:00,97.04,97.04,96.96,96.98,10900.0,86.2436,86.2436,86.1725,86.1903,10900.0
2015-04-24 10:50:00,96.97,97.06,96.94,96.95,12400.0,86.1814,86.2614,86.1547,86.1636,12400.0
2015-04-24 10:55:00,96.95,97.01,96.93,97.01,6900.0,86.1636,86.2169,86.1458,86.2169,6900.0
2015-04-24 11:00:00,97.02,97.02,96.9,96.99,24300.0,86.2258,86.2258,86.1192,86.1991,24300.0
2015-04-24 11:05:00,96.99,97.02,96.95,96.98,3200.0,86.1991,86.2258,86.1636,86.1903,3200.0
2015-04-24 11:10:00,96.99,97.02,96.91,96.92,8000.0,86.1991,86.2258,86.1281,86.1369,8000.0
2015-04-24 11:15:00,96.92,96.95,96.88,96.9,35500.0,86.1369,86.1636,86.1014,86.1192,35500.0
2015-04-24 11:20:00,96.89,96.95,96.88,96.9,15000.0,86.1103,86.1636,86.1014,86.1192,15000.0
2015-04-24 11:25:00,96.89,96.98,96.89,96.95,9000.0,86.1103,86.1903,86.1103,86.1636,9000.0
2015-04-24 11:30:00,96.95,97.01,96.94,96.98,19100.0,86.1636,86.2169,86.1547,86.1903,19100.0
2015-04-24 11:35:00,96.97,97.01,96.95,96.99,9400.0,86.1814,86.2169,86.1636,86.1991,9400.0
2015-04-24 11:40:00,96.99,97.01,96.94,96.96,13000.0,86.1991,86.2169,86.1547,86.1725,13000.0
2015-04-24 11:45:00,96.96,97.0,96.95,96.95,10900.0,86.1725,86.208,86.1636,86.1636,10900.0
2015-04-24 11:50:00,96.97,96.99,96.94,96.96,20500.0,86.1814,86.1991,86.1547,86.1725,20500.0
2015-04-24 11:55:00,96.96,97.0,96.95,96.98,8400.0,86.1725,86.208,86.1636,86.1903,8400.0
2015-04-24 12:00:00,96.97,97.0,96.96,96.97,12900.0,86.1814,86.208,86.1725,86.1814,12900.0
2015-04-24 12:05:00,96.98,97.0,96.96,96.98,9800.0,86.1903,86.208,86.1725,86.1903,9800.0
2015-04-24 12:10:00,96.99,97.01,96.98,97.01,2500.0,86.1991,86.2169,86.1903,86.2169,2500.0
2015-04-24 12:15:00,97.03,97.09,97.03,97.09,2700.0,86.2347,86.288,86.2347,86.288,2700.0
2015-04-24 12:20:00,97.11,97.16,97.09,97.09,4300.0,86.3058,86.3502,86.288,86.288,4300.0
2015-04-24 12:25:00,97.09,97.15,97.08,97.15,3900.0,86.288,86.3413,86.2791,86.3413,3900.0
2015-04-24 12:30:00,97.12,97.14,97.07,97.09,6100.0,86.3147,86.3325,86.2702,86.288,6100.0
2015-04-24 12:35:00,97.09,97.09,96.99,97.04,6300.0,86.288,86.288,86.1991,86.2436,6300.0
2015-04-24 12:40:00,97.05,97.05,96.98,97.04,4800.0,86.2525,86.2525,86.1903,86.2436,4800.0
2015-04-24 12:45:00,97.05,97.06,96.99,97.04,3800.0,86.2525,86.2614,86.1991,86.2436,3800.0
2015-04-24 12:50:00,97.07,97.11,97.06,97.11,4300.0,86.2702,86.3058,86.2614,86.3058,4300.0
2015-04-24 12:55:00,97.09,97.09,97.04,97.05,52900.0,86.288,86.288,86.2436,86.2525,52900.0
2015-04-24 13:00:00,97.06,97.13,97.05,97.11,4900.0,86.2614,86.3236,86.2525,86.3058,4900.0
2015-04-24 13:05:00,97.14,97.14,96.94,96.97,42200.0,86.3325,86.3325,86.1547,86.1814,42200.0
2015-04-24 13:10:00,96.98,97.06,96.98,97.06,7900.0,86.1903,86.2614,86.1903,86.2614,7900.0
2015-04-24 13:15:00,97.08,97.1,97.07,97.08,4200.0,86.2791,86.2969,86.2702,86.2791,4200.0
2015-04-24 13:20:00,97.06,97.07,97.0,97.0,2900.0,86.2614,86.2702,86.208,86.208,2900.0
2015-04-24 13:25:00,97.01,97.04,96.99,97.04,6500.0,86.2169,86.2436,86.1991,86.2436,6500.0
2015-04-24 13:30:00,97.05,97.06,97.0,97.02,6100.0,86.2525,86.2614,86.208,86.2258,6100.0
2015-04-24 13:35:00,97.01,97.02,96.99,97.01,4500.0,86.2169,86.2258,86.1991,86.2169,4500.0
2015-04-24 13:40:00,97.0,97.05,96.98,97.05,9700.0,86.208,86.2525,86.1903,86.2525,9700.0
2015-04-24 13:45:00,97.06,97.06,97.03,97.03,2600.0,86.2614,86.2614,86.2347,86.2347,2600.0
2015-04-24 13:50:00,97.02,97.04,96.98,97.04,3900.0,86.2258,86.2436,86.1903,86.2436,3900.0
2015-04-24 13:55:00,97.05,97.06,97.04,97.05,3800.0,86.2525,86.2614,86.2436,86.2525,3800.0
2015-04-24 14:00:00,97.06,97.12,97.01,97.02,21200.0,86.2614,86.3147,86.2169,86.2258,21200.0
2015-04-24 14:05:00,97.01,97.02,96.98,96.98,5900.0,86.2169,86.2258,86.1903,86.1903,5900.0
2015-04-24 14:10:00,96.98,97.0,96.98,96.99,8500.0,86.1903,86.208,86.1903,86.1991,8500.0
2015-04-24 14:15:00,96.99,97.01,96.95,96.96,35800.0,86.1991,86.2169,86.1636,86.1725,35800.0
2015-04-24 14:20:00,96.95,96.96,96.92,96.96,16100.0,86.1636,86.1725,86.1369,86.1725,16100.0
2015-04-24 14:25:00,96.95,96.98,96.92,96.96,13600.0,86.1636,86.1903,86.1369,86.1725,13600.0
2015-04-24 14:30:00,96.95,97.01,96.94,97.0,16100.0,86.1636,86.2169,86.1547,86.208,16100.0
2015-04-24 14:35:00,97.0,97.01,96.97,96.99,6900.0,86.208,86.2169,86.1814,86.1991,6900.0
2015-04-24 14:40:00,96.99,97.12,96.95,97.11,61700.0,86.1991,86.3147,86.1636,86.3058,61700.0
2015-04-24 14:45:00,97.13,97.15,97.03,97.03,5700.0,86.3236,86.3413,86.2347,86.2347,5700.0
2015-04-24 14:50:00,97.03,97.07,96.94,96.98,20200.0,86.2347,86.2702,86.1547,86.1903,20200.0
2015-04-24 14:55:00,96.95,96.97,96.91,96.95,13500.0,86.1636,86.1814,86.1281,86.1636,13500.0
2015-04-24 15:00:00,96.93,96.97,96.92,96.93,16600.0,86.1458,86.1814,86.1369,86.1458,16600.0
2015-04-24 15:05:00,96.94,96.95,96.91,96.95,13300.0,86.1547,86.1636,86.1281,86.1636,13300.0
2015-04-24 15:10:00,96.93,96.97,96.92,96.94,10600.0,86.1458,86.1814,86.1369,86.1547,10600.0
2015-04-24 15:15:00,96.95,97.0,96.92,96.96,14400.0,86.1636,86.208,86.1369,86.1725,14400.0
2015-04-24 15:20:00,96.95,97.05,96.93,96.97,15600.0,86.1636,86.2525,86.1458,86.1814,15600.0
2015-04-24 15:25:00,96.97,96.98,96.92,96.96,5000.0,86.1814,86.1903,86.1369,86.1725,5000.0
2015-04-24 15:30:00,96.96,96.96,96.93,96.95,9700.0,86.1725,86.1725,86.1458,86.1636,9700.0
2015-04-24 15:35:00,96.95,96.97,96.95,96.96,17800.0,86.1636,86.1814,86.1636,86.1725,17800.0
2015-04-24 15:40:00,96.96,97.0,96.94,96.96,20500.0,86.1725,86.208,86.1547,86.1725,20500.0
2015-04-24 15:45:00,96.95,96.98,96.91,96.93,28400.0,86.1636,86.1903,86.1281,86.1458,28400.0
2015-04-24 15:50:00,96.92,96.95,96.89,96.93,19700.0,86.1369,86.1636,86.1103,86.1458,19700.0
2015-04-24 15:55:00,96.93,96.93,96.89,96.92,33600.0,86.1458,86.1458,86.1103,86.1369,33600.0
2015-04-27 09:30:00,97.44,97.44,96.92,96.93,28100.0,86.5991,86.5991,86.1369,86.1458,28100.0
2015-04-27 09:35:00,96.92,96.95,96.76,96.79,5800.0,86.1369,86.1636,85.9947,86.0214,5800.0
2015-04-27 09:40:00,96.8,96.91,96.8,96.86,4900.0,86.0303,86.1281,86.0303,86.0836,4900.0
2015-04-27 09:45:00,96.84,96.88,96.73,96.75,9800.0,86.0658,86.1014,85.9681,85.9859,9800.0
2015-04-27 09:50:00,96.76,96.98,96.76,96.98,2400.0,85.9947,86.1903,85.9947,86.1903,2400.0
2015-04-27 09:55:00,96.94,97.02,96.94,96.98,8000.0,86.1547,86.2258,86.1547,86.1903,8000.0
2015-04-27 10:00:00,96.95,97.0,96.91,96.92,12000.0,86.1636,86.208,86.1281,86.1369,12000.0
2015-04-27 10:05:00,96.91,96.95,96.79,96.8,9300.0,86.1281,86.1636,86.0214,86.0303,9300.0
2015-04-27 10:10:00,96.78,96.79,96.68,96.7,10300.0,86.0125,86.0214,85.9236,85.9414,10300.0
2015-04-27 10:15:00,96.68,96.76,96.67,96.76,6500.0,85.9236,85.9947,85.9148,85.9947,6500.0
2015-04-27 10:20:00,96.77,96.77,96.58,96.61,9100.0,86.0036,86.0036,85.8348,85.8614,9100.0
2015-04-27 10:25:00,96.63,96.73,96.63,96.71,7200.0,85.8792,85.9681,85.8792,85.9503,7200.0
2015-04-27 10:30:00,96.71,96.72,96.7,96.71,6600.0,85.9503,85.9592,85.9414,85.9503,6600.0
2015-04-27 10:35:00,96.7,96.71,96.57,96.62,9900.0,85.9414,85.9503,85.8259,85.8703,9900.0
2015-04-27 10:40:00,96.64,96.71,96.64,96.68,8600.0,85.8881,85.9503,85.8881,85.9236,8600.0
2015-04-27 10:45:00,96.66,96.66,96.52,96.52,6300.0,85.9059,85.9059,85.7814,85.7814,6300.0
2015-04-27 10:50:00,96.5,96.5,96.35,96.35,11400.0,85.7637,85.7637,85.6304,85.6304,11400.0
2015-04-27 10:55:00,96.37,96.39,96.25,96.27,8400.0,85.6481,85.6659,85.5415,85.5593,8400.0
2015-04-27 11:00:00,96.25,96.33,96.18,96.2,6700.0,85.5415,85.6126,85.4793,85.497,6700.0
2015-04-27 11:05:00,96.21,96.21,96.1,96.19,2600.0,85.5059,85.5059,85.4082,85.4882,2600.0
2015-04-27 11:10:00,96.18,96.26,96.13,96.26,8700.0,85.4793,85.5504,85.4348,85.5504,8700.0
2015-04-27 11:15:00,96.27,96.35,96.24,96.34,4200.0,85.5593,85.6304,85.5326,85.6215,4200.0
2015-04-27 11:20:00,96.36,96.36,96.26,96.29,6800.0,85.6392,85.6392,85.5504,85.577,6800.0
2015-04-27 11:25:00,96.28,96.4,96.27,96.34,6000.0,85.5681,85.6748,85.5593,85.6215,6000.0
2015-04-27 11:30:00,96.34,96.35,96.19,96.29,12300.0,85.6215,85.6304,85.4882,85.577,12300.0
2015-04-27 11:35:00,96.29,96.29,96.26,96.27,5500.0,85.577,85.577,85.5504,85.5593,5500.0
2015-04-27 11:40:00,96.25,96.26,96.17,96.2,10100.0,85.5415,85.5504,85.4704,85.497,10100.0
2015-04-27 11:45:00,96.18,96.22,96.12,96.15,11800.0,85.4793,85.5148,85.4259,85.4526,11800.0
2015-04-27 11:50:00,96.15,96.22,96.05,96.13,15100.0,85.4526,85.5148,85.3637,85.4348,15100.0
2015-04-27 11:55:00,96.09,96.09,95.95,95.97,14100.0,85.3993,85.3993,85.2749,85.2926,14100.0
2015-04-27 12:00:00,95.96,96.01,95.9,95.96,96800.0,85.2837,85.3282,85.2304,85.2837,96800.0
2015-04-27 12:05:00,95.95,95.95,95.81,95.84,13000.0,85.2749,85.2749,85.1504,85.1771,13000.0
2015-04-27 12:10:00,95.82,95.84,95.58,95.62,47900.0,85.1593,85.1771,84.946,84.9816,47900.0
2015-04-27 12:15:00,95.62,95.62,95.25,95.28,38700.0,84.9816,84.9816,84.6527,84.6794,38700.0
2015-04-27 12:20:00,95.28,95.4,95.27,95.36,43400.0,84.6794,84.786,84.6705,84.7505,43400.0
2015-04-27 12:25:00,95.37,95.44,95.34,95.4,8500.0,84.7594,84.8216,84.7327,84.786,8500.0
2015-04-27 12:30:00,95.38,95.4,95.22,95.29,22100.0,84.7683,84.786,84.6261,84.6883,22100.0
2015-04-27 12:35:00,95.3,95.31,95.18,95.26,25100.0,84.6972,84.7061,84.5905,84.6616,25100.0
2015-04-27 12:40:00,95.26,95.31,95.16,95.19,16100.0,84.6616,84.7061,84.5728,84.5994,16100.0
2015-04-27 12:45:00,95.19,95.23,95.08,95.11,18300.0,84.5994,84.635,84.5017,84.5283,18300.0
2015-04-27 12:50:00,95.12,95.14,95.02,95.1,17600.0,84.5372,84.555,84.4483,84.5194,17600.0
2015-04-27 12:55:00,95.11,95.13,95.02,95.07,23300.0,84.5283,84.5461,84.4483,84.4928,23300.0
2015-04-27 13:00:00,95.06,95.19,95.06,95.15,22100.0,84.4839,84.5994,84.4839,84.5639,22100.0
2015-04-27 13:05:00,95.15,95.18,95.09,95.13,31200.0,84.5639,84.5905,84.5105,84.5461,31200.0
2015-04-27 13:10:00,95.12,95.16,95.07,95.13,16600.0,84.5372,84.5728,84.4928,84.5461,16600.0
2015-04-27 13:15:00,95.12,95.13,95.01,95.05,86700.0,84.5372,84.5461,84.4394,84.475,86700.0
2015-04-27 13:20:00,95.05,95.14,94.99,95.13,16900.0,84.475,84.555,84.4217,84.5461,16900.0
2015-04-27 13:25:00,95.15,95.2,95.04,95.16,20800.0,84.5639,84.6083,84.4661,84.5728,20800.0
2015-04-27 13:30:00,95.19,95.25,95.11,95.25,9100.0,84.5994,84.6527,84.5283,84.6527,9100.0
2015-04-27 13:35:00,95.25,95.3,95.2,95.26,14300.0,84.6527,84.6972,84.6083,84.6616,14300.0
2015-04-27 13:40:00,95.26,95.31,95.2,95.26,19200.0,84.6616,84.7061,84.6083,84.6616,19200.0
2015-04-27 13:45:00,95.27,95.35,95.26,95.32,7000.0,84.6705,84.7416,84.6616,84.7149,7000.0
2015-04-27 13:50:00,95.32,95.41,95.32,95.36,14600.0,84.7149,84.7949,84.7149,84.7505,14600.0
2015-04-27 13:55:00,95.35,95.4,95.25,95.33,12300.0,84.7416,84.786,84.6527,84.7238,12300.0
2015-04-27 14:00:00,95.32,95.32,95.2,95.22,9200.0,84.7149,84.7149,84.6083,84.6261,9200.0
2015-04-27 14:05:00,95.24,95.29,95.15,95.15,17700.0,84.6439,84.6883,84.5639,84.5639,17700.0
2015-04-27 14:10:00,95.15,95.19,95.08,95.09,29200.0,84.5639,84.5994,84.5017,84.5105,29200.0
2015-04-27 14:15:00,95.1,95.11,95.03,95.1,19800.0,84.5194,84.5283,84.4572,84.5194,19800.0
2015-04-27 14:20:00,95.09,95.12,95.03,95.1,16800.0,84.5105,84.5372,84.4572,84.5194,16800.0
2015-04-27 14:25:00,95.08,95.17,95.07,95.17,22000.0,84.5017,84.5816,84.4928,84.5816,22000.0
2015-04-27 14:30:00,95.17,95.18,95.02,95.04,14500.0,84.5816,84.5905,84.4483,84.4661,14500.0
2015-04-27 14:35:00,95.03,95.03,94.8,94.84,15900.0,84.4572,84.4572,84.2528,84.2884,15900.0
2015-04-27 14:40:00,94.83,95.01,94.82,95.0,14200.0,84.2795,84.4394,84.2706,84.4306,14200.0
2015-04-27 14:45:00,94.99,95.01,94.88,94.98,13100.0,84.4217,84.4394,84.3239,84.4128,13100.0
2015-04-27 14:50:00,94.98,94.98,94.75,94.77,20200.0,84.4128,84.4128,84.2084,84.2261,20200.0
2015-04-27 14:55:00,94.77,94.89,94.77,94.81,18500.0,84.2261,84.3328,84.2261,84.2617,18500.0
2015-04-27 15:00:00,94.85,95.0,94.83,94.96,13300.0,84.2972,84.4306,84.2795,84.395,13300.0
2015-04-27 15:05:00,94.96,94.98,94.89,94.94,9800.0,84.395,84.4128,84.3328,84.3772,9800.0
2015-04-27 15:10:00,94.93,94.94,94.8,94.87,25300.0,84.3683,84.3772,84.2528,84.315,25300.0
2015-04-27 15:15:00,94.87,94.87,94.65,94.66,22600.0,84.315,84.315,84.1195,84.1284,22600.0
2015-04-27 15:20:00,94.66,94.72,94.66,94.7,17300.0,84.1284,84.1817,84.1284,84.1639,17300.0
2015-04-27 15:25:00,94.69,94.69,94.6,94.6,26100.0,84.155,84.155,84.0751,84.0751,26100.0
2015-04-27 15:30:00,94.6,94.63,94.5,94.55,34700.0,84.0751,84.1017,83.9862,84.0306,34700.0
2015-04-27 15:35:00,94.56,94.59,94.53,94.59,30500.0,84.0395,84.0662,84.0128,84.0662,30500.0
2015-04-27 15:40:00,94.59,94.61,94.55,94.6,28700.0,84.0662,84.0839,84.0306,84.0751,28700.0
2015-04-27 15:45:00,94.59,94.59,94.5,94.54,44400.0,84.0662,84.0662,83.9862,84.0217,44400.0
2015-04-27 15:50:00,94.54,94.6,94.52,94.6,41200.0,84.0217,84.0751,84.004,84.0751,41200.0
2015-04-27 15:55:00,94.59,94.7,94.55,94.66,57900.0,84.0662,84.1639,84.0306,84.1284,57900.0
2015-04-28 09:30:00,94.62,94.63,94.23,94.41,48600.0,84.0928,84.1017,83.7462,83.9062,48600.0
2015-04-28 09:35:00,94.39,94.73,94.39,94.68,12300.0,83.8884,84.1906,83.8884,84.1462,12300.0
2015-04-28 09:40:00,94.69,94.76,94.51,94.69,12700.0,84.155,84.2173,83.9951,84.155,12700.0
2015-04-28 09:45:00,94.69,94.75,94.19,94.28,17100.0,84.155,84.2084,83.7107,83.7907,17100.0
2015-04-28 09:50:00,94.3,94.58,94.21,94.58,10700.0,83.8084,84.0573,83.7284,84.0573,10700.0
2015-04-28 09:55:00,94.56,94.57,94.29,94.32,10400.0,84.0395,84.0484,83.7995,83.8262,10400.0
2015-04-28 10:00:00,94.28,94.28,93.77,93.85,19300.0,83.7907,83.7907,83.3374,83.4085,19300.0
2015-04-28 10:05:00,93.84,93.98,93.74,93.76,21700.0,83.3996,83.524,83.3107,83.3285,21700.0
2015-04-28 10:10:00,93.72,93.79,93.55,93.59,10400.0,83.293,83.3552,83.1419,83.1774,10400.0
2015-04-28 10:15:00,93.6,93.84,93.6,93.82,6200.0,83.1863,83.3996,83.1863,83.3818,6200.0
2015-04-28 10:20:00,93.84,93.98,93.84,93.98,10400.0,83.3996,83.524,83.3996,83.524,10400.0
2015-04-28 10:25:00,94.0,94.14,93.96,94.14,18000.0,83.5418,83.6662,83.5063,83.6662,18000.0
2015-04-28 10:30:00,94.14,94.16,94.01,94.16,10200.0,83.6662,83.684,83.5507,83.684,10200.0
2015-04-28 10:35:00,94.2,94.23,94.12,94.14,18200.0,83.7196,83.7462,83.6485,83.6662,18200.0
2015-04-28 10:40:00,94.17,94.53,94.17,94.53,4800.0,83.6929,84.0128,83.6929,84.0128,4800.0
2015-04-28 10:45:00,94.5,94.7,94.5,94.67,6300.0,83.9862,84.1639,83.9862,84.1373,6300.0
2015-04-28 10:50:00,94.7,94.78,94.51,94.56,13000.0,84.1639,84.235,83.9951,84.0395,13000.0
2015-04-28 10:55:00,94.54,94.77,94.54,94.57,11200.0,84.0217,84.2261,84.0217,84.0484,11200.0
2015-04-28 11:00:00,94.58,94.83,94.58,94.73,10800.0,84.0573,84.2795,84.0573,84.1906,10800.0
2015-04-28 11:05:00,94.75,94.85,94.68,94.79,26400.0,84.2084,84.2972,84.1462,84.2439,26400.0
2015-04-28 11:10:00,94.79,95.0,94.79,94.97,13800.0,84.2439,84.4306,84.2439,84.4039,13800.0
2015-04-28 11:15:00,94.95,95.0,94.82,95.0,6700.0,84.3861,84.4306,84.2706,84.4306,6700.0
2015-04-28 11:20:00,94.97,95.01,94.91,95.01,8100.0,84.4039,84.4394,84.3506,84.4394,8100.0
2015-04-28 11:25:00,94.99,95.07,94.92,94.94,8400.0,84.4217,84.4928,84.3595,84.3772,8400.0
2015-04-28 11:30:00,94.92,94.98,94.87,94.91,18700.0,84.3595,84.4128,84.315,84.3506,18700.0
2015-04-28 11:35:00,94.94,95.13,94.94,95.0,13900.0,84.3772,84.5461,84.3772,84.4306,13900.0
2015-04-28 11:40:00,95.0,95.0,94.87,94.93,6900.0,84.4306,84.4306,84.315,84.3683,6900.0
2015-04-28 11:45:00,94.95,95.14,94.94,95.14,5800.0,84.3861,84.555,84.3772,84.555,5800.0
2015-04-28 11:50:00,95.15,95.15,95.0,95.07,3100.0,84.5639,84.5639,84.4306,84.4928,3100.0
2015-04-28 11:55:00,95.03,95.06,94.94,95.01,8500.0,84.4572,84.4839,84.3772,84.4394,8500.0
2015-04-28 12:00:00,95.03,95.1,94.96,95.0,5200.0,84.4572,84.5194,84.395,84.4306,5200.0
2015-04-28 12:05:00,95.04,95.13,95.04,95.13,2500.0,84.4661,84.5461,84.4661,84.5461,2500.0
2015-04-28 12:10:00,95.13,95.13,95.01,95.02,2500.0,84.5461,84.5461,84.4394,84.4483,2500.0
2015-04-28 12:15:00,95.04,95.04,94.9,94.95,10100.0,84.4661,84.4661,84.3417,84.3861,10100.0
2015-04-28 12:20:00,94.92,95.01,94.91,94.96,1700.0,84.3595,84.4394,84.3506,84.395,1700.0
2015-04-28 12:25:00,94.95,95.09,94.95,95.0,3900.0,84.3861,84.5105,84.3861,84.4306,3900.0
2015-04-28 12:30:00,95.0,95.04,94.94,94.96,3400.0,84.4306,84.4661,84.3772,84.395,3400.0
2015-04-28 12:35:00,94.96,95.1,94.95,95.06,18700.0,84.395,84.5194,84.3861,84.4839,18700.0
2015-04-28 12:40:00,95.06,95.14,95.04,95.08,13900.0,84.4839,84.555,84.4661,84.5017,13900.0
2015-04-28 12:45:00,95.1,95.18,95.1,95.18,6700.0,84.5194,84.5905,84.5194,84.5905,6700.0
2015-04-28 12:50:00,95.17,95.36,95.17,95.35,2700.0,84.5816,84.7505,84.5816,84.7416,2700.0
2015-04-28 12:55:00,95.32,95.35,95.22,95.22,15000.0,84.7149,84.7416,84.6261,84.6261,15000.0
2015-04-28 13:00:00,95.24,95.24,95.11,95.14,36600.0,84.6439,84.6439,84.5283,84.555,36600.0
2015-04-28 13:05:00,95.13,95.16,95.08,95.14,57100.0,84.5461,84.5728,84.5017,84.555,57100.0
2015-04-28 13:10:00,95.16,95.21,95.15,95.19,12000.0,84.5728,84.6172,84.5639,84.5994,12000.0
2015-04-28 13:15:00,95.2,95.28,95.19,95.27,5600.0,84.6083,84.6794,84.5994,84.6705,5600.0
2015-04-28 13:20:00,95.28,95.31,95.17,95.19,10300.0,84.6794,84.7061,84.5816,84.5994,10300.0
2015-04-28 13:25:00,95.17,95.29,95.15,95.2,8500.0,84.5816,84.6883,84.5639,84.6083,8500.0
2015-04-28 13:30:00,95.19,95.19,95.07,95.17,16500.0,84.5994,84.5994,84.4928,84.5816,16500.0
2015-04-28 13:35:00,95.18,95.2,95.02,95.03,7300.0,84.5905,84.6083,84.4483,84.4572,7300.0
2015-04-28 13:40:00,95.03,95.16,95.02,95.16,106200.0,84.4572,84.5728,84.4483,84.5728,106200.0
2015-04-28 13:45:00,95.19,95.19,95.12,95.15,3600.0,84.5994,84.5994,84.5372,84.5639,3600.0
2015-04-28 13:50:00,95.16,95.16,94.99,95.0,6500.0,84.5728,84.5728,84.4217,84.4306,6500.0
2015-04-28 13:55:00,95.02,95.09,95.02,95.07,5700.0,84.4483,84.5105,84.4483,84.4928,5700.0
2015-04-28 14:00:00,95.03,95.04,94.9,94.94,14200.0,84.4572,84.4661,84.3417,84.3772,14200.0
2015-04-28 14:05:00,94.92,94.99,94.92,94.96,5100.0,84.3595,84.4217,84.3595,84.395,5100.0
2015-04-28 14:10:00,94.95,95.0,94.85,94.86,9200.0,84.3861,84.4306,84.2972,84.3061,9200.0
2015-04-28 14:15:00,94.87,94.97,94.84,94.94,4100.0,84.315,84.4039,84.2884,84.3772,4100.0
2015-04-28 14:20:00,94.92,94.94,94.87,94.92,7500.0,84.3595,84.3772,84.315,84.3595,7500.0
2015-04-28 14:25:00,94.91,94.98,94.86,94.86,67600.0,84.3506,84.4128,84.3061,84.3061,67600.0
2015-04-28 14:30:00,94.86,95.06,94.86,95.05,73400.0,84.3061,84.4839,84.3061,84.475,73400.0
2015-04-28 14:35:00,95.07,95.07,94.99,95.03,14700.0,84.4928,84.4928,84.4217,84.4572,14700.0
2015-04-28 14:40:00,95.01,95.14,95.0,95.13,19900.0,84.4394,84.555,84.4306,84.5461,19900.0
2015-04-28 14:45:00,95.14,95.25,95.13,95.24,21600.0,84.555,84.6527,84.5461,84.6439,21600.0
2015-04-28 14:50:00,95.23,95.28,95.17,95.2,15300.0,84.635,84.6794,84.5816,84.6083,15300.0
2015-04-28 14:55:00,95.18,95.25,95.18,95.23,15900.0,84.5905,84.6527,84.5905,84.635,15900.0
2015-04-28 15:00:00,95.23,95.37,95.21,95.37,54900.0,84.635,84.7594,84.6172,84.7594,54900.0
2015-04-28 15:05:00,95.36,95.41,95.32,95.32,16000.0,84.7505,84.7949,84.7149,84.7149,16000.0
2015-04-28 15:10:00,95.31,95.37,95.31,95.33,8900.0,84.7061,84.7594,84.7061,84.7238,8900.0
2015-04-28 15:15:00,95.31,95.31,95.2,95.23,10700.0,84.7061,84.7061,84.6083,84.635,10700.0
2015-04-28 15:20:00,95.2,95.31,95.2,95.3,10200.0,84.6083,84.7061,84.6083,84.6972,10200.0
2015-04-28 15:25:00,95.3,95.32,95.19,95.26,13100.0,84.6972,84.7149,84.5994,84.6616,13100.0
2015-04-28 15:30:00,95.26,95.32,95.23,95.26,16800.0,84.6616,84.7149,84.635,84.6616,16800.0
2015-04-28 15:35:00,95.27,95.27,95.15,95.2,21500.0,84.6705,84.6705,84.5639,84.6083,21500.0
2015-04-28 15:40:00,95.2,95.21,95.14,95.19,17300.0,84.6083,84.6172,84.555,84.5994,17300.0
2015-04-28 15:45:00,95.19,95.2,95.06,95.1,27100.0,84.5994,84.6083,84.4839,84.5194,27100.0
2015-04-28 15:50:00,95.09,95.12,95.05,95.06,53600.0,84.5105,84.5372,84.475,84.4839,53600.0
2015-04-28 15:55:00,95.07,95.11,95.03,95.11,52500.0,84.4928,84.5283,84.4572,84.5283,52500.0
2015-04-29 09:30:00,94.95,94.95,94.62,94.67,22000.0,84.3861,84.3861,84.0928,84.1373,22000.0
2015-04-29 09:35:00,94.66,94.71,94.55,94.68,9400.0,84.1284,84.1728,84.0306,84.1462,9400.0
2015-04-29 09:40:00,94.81,94.85,94.44,94.6,5400.0,84.2617,84.2972,83.9329,84.0751,5400.0
2015-04-29 09:45:00,94.64,94.72,94.58,94.58,3800.0,84.1106,84.1817,84.0573,84.0573,3800.0
2015-04-29 09:50:00,94.54,94.59,94.37,94.5,3800.0,84.0217,84.0662,83.8706,83.9862,3800.0
2015-04-29 09:55:00,94.5,94.66,94.43,94.47,3500.0,83.9862,84.1284,83.924,83.9595,3500.0
2015-04-29 10:00:00,94.45,94.6,94.41,94.42,8300.0,83.9417,84.0751,83.9062,83.9151,8300.0
2015-04-29 10:05:00,94.39,94.43,94.09,94.26,6800.0,83.8884,83.924,83.6218,83.7729,6800.0
2015-04-29 10:10:00,94.26,94.33,94.05,94.3,3600.0,83.7729,83.8351,83.5862,83.8084,3600.0
2015-04-29 10:15:00,94.29,94.29,94.07,94.07,5900.0,83.7995,83.7995,83.604,83.604,5900.0
2015-04-29 10:20:00,94.13,94.15,93.89,93.91,6400.0,83.6573,83.6751,83.444,83.4618,6400.0
2015-04-29 10:25:00,93.87,94.07,93.87,93.94,13300.0,83.4263,83.604,83.4263,83.4885,13300.0
2015-04-29 10:30:00,93.99,94.08,93.92,94.05,5400.0,83.5329,83.6129,83.4707,83.5862,5400.0
2015-04-29 10:35:00,94.06,94.1,93.91,93.98,14900.0,83.5951,83.6307,83.4618,83.524,14900.0
2015-04-29 10:40:00,94.0,94.04,93.9,93.95,8700.0,83.5418,83.5774,83.4529,83.4974,8700.0
2015-04-29 10:45:00,93.93,93.96,93.88,93.89,19800.0,83.4796,83.5063,83.4352,83.444,19800.0
2015-04-29 10:50:00,93.88,93.92,93.8,93.8,13700.0,83.4352,83.4707,83.3641,83.3641,13700.0
2015-04-29 10:55:00,93.78,93.84,93.7,93.82,10200.0,83.3463,83.3996,83.2752,83.3818,10200.0
2015-04-29 11:00:00,93.84,94.11,93.84,94.05,7300.0,83.3996,83.6396,83.3996,83.5862,7300.0
2015-04-29 11:05:00,94.02,94.08,93.98,94.06,5000.0,83.5596,83.6129,83.524,83.5951,5000.0
2015-04-29 11:10:00,94.06,94.07,93.92,93.92,7400.0,83.5951,83.604,83.4707,83.4707,7400.0
2015-04-29 11:15:00,93.94,94.01,93.92,93.97,3500.0,83.4885,83.5507,83.4707,83.5151,3500.0
2015-04-29 11:20:00,94.0,94.04,93.89,93.94,6200.0,83.5418,83.5774,83.444,83.4885,6200.0
2015-04-29 11:25:00,93.96,93.98,93.77,93.82,5000.0,83.5063,83.524,83.3374,83.3818,5000.0
2015-04-29 11:30:00,93.86,93.88,93.72,93.81,6800.0,83.4174,83.4352,83.293,83.3729,6800.0
2015-04-29 11:35:00,93.8,93.83,93.74,93.78,5100.0,83.3641,83.3907,83.3107,83.3463,5100.0
2015-04-29 11:40:00,93.78,93.86,93.78,93.84,3600.0,83.3463,83.4174,83.3463,83.3996,3600.0
2015-04-29 11:45:00,93.8,93.82,93.74,93.81,3500.0,83.3641,83.3818,83.3107,83.3729,3500.0
2015-04-29 11:50:00,93.81,93.82,93.74,93.75,4900.0,83.3729,83.3818,83.3107,83.3196,4900.0
2015-04-29 11:55:00,93.76,93.77,93.68,93.68,4600.0,83.3285,83.3374,83.2574,83.2574,4600.0
2015-04-29 12:00:00,93.68,93.73,93.58,93.63,5900.0,83.2574,83.3018,83.1685,83.213,5900.0
2015-04-29 12:05:00,93.66,93.7,93.53,93.67,32800.0,83.2396,83.2752,83.1241,83.2485,32800.0
2015-04-29 12:10:00,93.68,93.68,93.46,93.52,18100.0,83.2574,83.2574,83.0619,83.1152,18100.0
2015-04-29 12:15:00,93.51,93.56,93.42,93.45,5100.0,83.1063,83.1508,83.0263,83.053,5100.0
2015-04-29 12:20:00,93.45,93.48,93.38,93.38,4500.0,83.053,83.0797,82.9908,82.9908,4500.0
2015-04-29 12:25:00,93.37,93.37,93.21,93.24,20700.0,82.9819,82.9819,82.8397,82.8664,20700.0
2015-04-29 12:30:00,93.23,93.35,93.18,93.35,37300.0,82.8575,82.9641,82.813,82.9641,37300.0
2015-04-29 12:35:00,93.37,93.41,93.33,93.34,7200.0,82.9819,83.0175,82.9464,82.9552,7200.0
2015-04-29 12:40:00,93.35,93.49,93.28,93.45,6200.0,82.9641,83.0886,82.9019,83.053,6200.0
2015-04-29 12:45:00,93.5,93.55,93.48,93.54,4200.0,83.0974,83.1419,83.0797,83.133,4200.0
2015-04-29 12:50:00,93.55,93.58,93.48,93.48,3900.0,83.1419,83.1685,83.0797,83.0797,3900.0
2015-04-29 12:55:00,93.46,93.57,93.45,93.54,7000.0,83.0619,83.1596,83.053,83.133,7000.0
2015-04-29 13:00:00,93.55,93.59,93.49,93.49,8200.0,83.1419,83.1774,83.0886,83.0886,8200.0
2015-04-29 13:05:00,93.47,93.48,93.4,93.48,6500.0,83.0708,83.0797,83.0086,83.0797,6500.0
2015-04-29 13:10:00,93.47,93.54,93.38,93.54,6700.0,83.0708,83.133,82.9908,83.133,6700.0
2015-04-29 13:15:00,93.57,93.63,93.47,93.55,6900.0,83.1596,83.213,83.0708,83.1419,6900.0
2015-04-29 13:20:00,93.53,93.55,93.44,93.47,6500.0,83.1241,83.1419,83.0441,83.0708,6500.0
2015-04-29 13:25:00,93.52,93.56,93.49,93.5,5200.0,83.1152,83.1508,83.0886,83.0974,5200.0
2015-04-29 13:30:00,93.52,93.61,93.52,93.61,2700.0,83.1152,83.1952,83.1152,83.1952,2700.0
2015-04-29 13:35:00,93.59,93.78,93.58,93.76,5100.0,83.1774,83.3463,83.1685,83.3285,5100.0
2015-04-29 13:40:00,93.76,93.86,93.67,93.85,4400.0,83.3285,83.4174,83.2485,83.4085,4400.0
2015-04-29 13:45:00,93.87,93.91,93.86,93.88,4300.0,83.4263,83.4618,83.4174,83.4352,4300.0
2015-04-29 13:50:00,93.89,93.96,93.85,93.94,6500.0,83.444,83.5063,83.4085,83.4885,6500.0
2015-04-29 13:55:00,93.97,94.04,93.91,93.96,4900.0,83.5151,83.5774,83.4618,83.5063,4900.0
2015-04-29 14:00:00,94.04,94.07,93.67,93.95,9900.0,83.5774,83.604,83.2485,83.4974,9900.0
2015-04-29 14:05:00,93.93,94.1,93.89,93.95,5100.0,83.4796,83.6307,83.444,83.4974,5100.0
2015-04-29 14:10:00,93.95,94.0,93.77,93.82,8700.0,83.4974,83.5418,83.3374,83.3818,8700.0
2015-04-29 14:15:00,93.82,94.04,93.82,94.0,11200.0,83.3818,83.5774,83.3818,83.5418,11200.0
2015-04-29 14:20:00,94.04,94.19,93.99,94.13,7800.0,83.5774,83.7107,83.5329,83.6573,7800.0
2015-04-29 14:25:00,94.18,94.2,94.08,94.2,12400.0,83.7018,83.7196,83.6129,83.7196,12400.0
2015-04-29 14:30:00,94.24,94.3,94.17,94.26,8200.0,83.7551,83.8084,83.6929,83.7729,8200.0
2015-04-29 14:35:00,94.28,94.41,94.24,94.29,10600.0,83.7907,83.9062,83.7551,83.7995,10600.0
2015-04-29 14:40:00,94.31,94.5,94.31,94.49,5500.0,83.8173,83.9862,83.8173,83.9773,5500.0
2015-04-29 14:45:00,94.52,94.52,94.39,94.4,15100.0,84.004,84.004,83.8884,83.8973,15100.0
2015-04-29 14:50:00,94.39,94.41,94.28,94.29,9700.0,83.8884,83.9062,83.7907,83.7995,9700.0
2015-04-29 14:55:00,94.32,94.36,94.27,94.32,7900.0,83.8262,83.8618,83.7818,83.8262,7900.0
2015-04-29 15:00:00,94.31,94.41,94.22,94.22,10200.0,83.8173,83.9062,83.7373,83.7373,10200.0
2015-04-29 15:05:00,94.22,94.28,94.18,94.24,10500.0,83.7373,83.7907,83.7018,83.7551,10500.0
2015-04-29 15:10:00,94.2,94.27,94.09,94.27,13000.0,83.7196,83.7818,83.6218,83.7818,13000.0
2015-04-29 15:15:00,94.28,94.29,94.12,94.23,14500.0,83.7907,83.7995,83.6485,83.7462,14500.0
2015-04-29 15:20:00,94.25,94.28,94.2,94.23,12000.0,83.764,83.7907,83.7196,83.7462,12000.0
2015-04-29 15:25:00,94.24,94.28,94.19,94.23,18400.0,83.7551,83.7907,83.7107,83.7462,18400.0
2015-04-29 15:30:00,94.22,94.24,94.2,94.23,16200.0,83.7373,83.7551,83.7196,83.7462,16200.0
2015-04-29 15:35:00,94.22,94.34,94.21,94.23,20000.0,83.7373,83.844,83.7284,83.7462,20000.0
2015-04-29 15:40:00,94.24,94.27,94.08,94.1,32900.0,83.7551,83.7818,83.6129,83.6307,32900.0
2015-04-29 15:45:00,94.08,94.27,94.04,94.26,73200.0,83.6129,83.7818,83.5774,83.7729,73200.0
2015-04-29 15:50:00,94.27,94.29,94.17,94.25,71900.0,83.7818,83.7995,83.6929,83.764,71900.0
2015-04-29 15:55:00,94.26,94.47,94.25,94.35,151100.0,83.7729,83.9595,83.764,83.8529,151100.0
2015-04-30 09:30:00,93.6,93.99,93.28,93.45,43900.0,83.1863,83.5329,82.9019,83.053,43900.0
2015-04-30 09:35:00,93.54,93.71,93.45,93.48,23900.0,83.133,83.2841,83.053,83.0797,23900.0
2015-04-30 09:40:00,93.51,93.63,93.33,93.39,20200.0,83.1063,83.213,82.9464,82.9997,20200.0
2015-04-30 09:45:00,93.3,93.35,93.17,93.25,29900.0,82.9197,82.9641,82.8042,82.8753,29900.0
2015-04-30 09:50:00,93.18,93.21,92.92,92.94,5800.0,82.813,82.8397,82.582,82.5997,5800.0
2015-04-30 09:55:00,92.96,93.03,92.77,92.77,7500.0,82.6175,82.6797,82.4487,82.4487,7500.0
2015-04-30 10:00:00,92.77,92.77,92.41,92.5,44300.0,82.4487,82.4487,82.1287,82.2087,44300.0
2015-04-30 10:05:00,92.52,93.12,92.52,93.05,31200.0,82.2265,82.7597,82.2265,82.6975,31200.0
2015-04-30 10:10:00,93.05,93.33,92.97,93.27,27900.0,82.6975,82.9464,82.6264,82.893,27900.0
2015-04-30 10:15:00,93.19,93.19,92.93,93.09,9400.0,82.8219,82.8219,82.5909,82.7331,9400.0
2015-04-30 10:20:00,93.06,93.16,92.9,92.97,26200.0,82.7064,82.7953,82.5642,82.6264,26200.0
2015-04-30 10:25:00,92.95,93.08,92.94,93.05,7600.0,82.6086,82.7242,82.5997,82.6975,7600.0
2015-04-30 10:30:00,93.09,93.12,92.9,92.9,7200.0,82.7331,82.7597,82.5642,82.5642,7200.0
2015-04-30 10:35:00,92.88,93.05,92.88,92.95,14100.0,82.5464,82.6975,82.5464,82.6086,14100.0
2015-04-30 10:40:00,92.92,93.11,92.86,93.08,6600.0,82.582,82.7508,82.5286,82.7242,6600.0
2015-04-30 10:45:00,93.09,93.28,93.05,93.17,11600.0,82.7331,82.9019,82.6975,82.8042,11600.0
2015-04-30 10:50:00,93.17,93.21,92.97,93.0,47000.0,82.8042,82.8397,82.6264,82.6531,47000.0
2015-04-30 10:55:00,92.98,93.13,92.93,93.13,10800.0,82.6353,82.7686,82.5909,82.7686,10800.0
2015-04-30 11:00:00,93.1,93.26,93.03,93.22,38800.0,82.7419,82.8841,82.6797,82.8486,38800.0
2015-04-30 11:05:00,93.23,93.39,93.23,93.24,39100.0,82.8575,82.9997,82.8575,82.8664,39100.0
2015-04-30 11:10:00,93.23,93.42,93.21,93.29,25400.0,82.8575,83.0263,82.8397,82.9108,25400.0
2015-04-30 11:15:00,93.3,93.32,93.16,93.18,19700.0,82.9197,82.9375,82.7953,82.813,19700.0
2015-04-30 11:20:00,93.19,93.2,93.05,93.05,54600.0,82.8219,82.8308,82.6975,82.6975,54600.0
2015-04-30 11:25:00,93.06,93.26,93.02,93.25,15300.0,82.7064,82.8841,82.6708,82.8753,15300.0
2015-04-30 11:30:00,93.23,93.35,93.23,93.32,7900.0,82.8575,82.9641,82.8575,82.9375,7900.0
2015-04-30 11:35:00,93.29,93.29,93.16,93.16,4700.0,82.9108,82.9108,82.7953,82.7953,4700.0
2015-04-30 11:40:00,93.18,93.29,93.16,93.2,9000.0,82.813,82.9108,82.7953,82.8308,9000.0
2015-04-30 11:45:00,93.25,93.25,93.13,93.14,123500.0,82.8753,82.8753,82.7686,82.7775,123500.0
2015-04-30 11:50:00,93.16,93.19,93.05,93.09,11300.0,82.7953,82.8219,82.6975,82.7331,11300.0
2015-04-30 11:55:00,93.1,93.16,92.98,92.99,10100.0,82.7419,82.7953,82.6353,82.6442,10100.0
2015-04-30 12:00:00,92.97,93.06,92.97,93.01,7800.0,82.6264,82.7064,82.6264,82.662,7800.0
2015-04-30 12:05:00,93.02,93.04,92.87,92.89,6000.0,82.6708,82.6886,82.5375,82.5553,6000.0
2015-04-30 12:10:00,92.91,93.02,92.9,92.94,6400.0,82.5731,82.6708,82.5642,82.5997,6400.0
2015-04-30 12:15:00,92.97,93.02,92.94,92.99,5500.0,82.6264,82.6708,82.5997,82.6442,5500.0
2015-04-30 12:20:00,92.99,93.01,92.92,93.0,6300.0,82.6442,82.662,82.582,82.6531,6300.0
2015-04-30 12:25:00,92.99,92.99,92.91,92.95,3700.0,82.6442,82.6442,82.5731,82.6086,3700.0
2015-04-30 12:30:00,92.94,93.0,92.89,92.93,7600.0,82.5997,82.6531,82.5553,82.5909,7600.0
2015-04-30 12:35:00,92.95,92.95,92.9,92.9,3000.0,82.6086,82.6086,82.5642,82.5642,3000.0
2015-04-30 12:40:00,92.93,92.94,92.85,92.85,6000.0,82.5909,82.5997,82.5198,82.5198,6000.0
2015-04-30 12:45:00,92.87,92.87,92.71,92.77,7600.0,82.5375,82.5375,82.3953,82.4487,7600.0
2015-04-30 12:50:00,92.8,92.81,92.6,92.6,5400.0,82.4753,82.4842,82.2976,82.2976,5400.0
2015-04-30 12:55:00,92.58,92.68,92.56,92.66,18000.0,82.2798,82.3687,82.262,82.3509,18000.0
2015-04-30 13:00:00,92.73,92.83,92.72,92.83,5800.0,82.4131,82.502,82.4042,82.502,5800.0
2015-04-30 13:05:00,92.83,92.9,92.75,92.88,4200.0,82.502,82.5642,82.4309,82.5464,4200.0
2015-04-30 13:10:00,92.89,92.89,92.81,92.88,3100.0,82.5553,82.5553,82.4842,82.5464,3100.0
2015-04-30 13:15:00,92.91,92.91,92.74,92.86,3900.0,82.5731,82.5731,82.422,82.5286,3900.0
2015-04-30 13:20:00,92.87,92.87,92.71,92.81,4900.0,82.5375,82.5375,82.3953,82.4842,4900.0
2015-04-30 13:25:00,92.79,92.81,92.69,92.78,4800.0,82.4664,82.4842,82.3776,82.4575,4800.0
2015-04-30 13:30:00,92.78,92.93,92.73,92.91,5400.0,82.4575,82.5909,82.4131,82.5731,5400.0
2015-04-30 13:35:00,92.9,92.9,92.74,92.78,7700.0,82.5642,82.5642,82.422,82.4575,7700.0
2015-04-30 13:40:00,92.78,92.82,92.73,92.78,7500.0,82.4575,82.4931,82.4131,82.4575,7500.0
2015-04-30 13:45:00,92.79,92.79,92.66,92.66,11900.0,82.4664,82.4664,82.3509,82.3509,11900.0
2015-04-30 13:50:00,92.64,92.7,92.59,92.61,8000.0,82.3331,82.3864,82.2887,82.3065,8000.0
2015-04-30 13:55:00,92.62,92.65,92.54,92.54,11100.0,82.3153,82.342,82.2442,82.2442,11100.0
2015-04-30 14:00:00,92.52,92.57,92.4,92.41,52700.0,82.2265,82.2709,82.1198,82.1287,52700.0
2015-04-30 14:05:00,92.46,92.51,92.37,92.5,6600.0,82.1731,82.2176,82.0932,82.2087,6600.0
2015-04-30 14:10:00,92.5,92.6,92.49,92.55,8300.0,82.2087,82.2976,82.1998,82.2531,8300.0
2015-04-30 14:15:00,92.56,92.63,92.56,92.59,5000.0,82.262,82.3242,82.262,82.2887,5000.0
2015-04-30 14:20:00,92.6,92.63,92.22,92.24,13900.0,82.2976,82.3242,81.9598,81.9776,13900.0
2015-04-30 14:25:00,92.22,92.36,92.21,92.31,9200.0,81.9598,82.0843,81.951,82.0398,9200.0
2015-04-30 14:30:00,92.3,92.3,92.22,92.22,13500.0,82.0309,82.0309,81.9598,81.9598,13500.0
2015-04-30 14:35:00,92.24,92.32,92.19,92.29,9800.0,81.9776,82.0487,81.9332,82.0221,9800.0
2015-04-30 14:40:00,92.3,92.34,92.18,92.24,15900.0,82.0309,82.0665,81.9243,81.9776,15900.0
2015-04-30 14:45:00,92.3,92.39,92.23,92.3,18500.0,82.0309,82.1109,81.9687,82.0309,18500.0
2015-04-30 14:50:00,92.3,92.37,92.18,92.26,13900.0,82.0309,82.0932,81.9243,81.9954,13900.0
2015-04-30 14:55:00,92.25,92.25,92.1,92.14,17400.0,81.9865,81.9865,81.8532,81.8887,17400.0
2015-04-30 15:00:00,92.13,92.13,91.87,92.02,33500.0,81.8799,81.8799,81.6488,81.7821,33500.0
2015-04-30 15:05:00,92.02,92.05,91.87,91.87,14900.0,81.7821,81.8088,81.6488,81.6488,14900.0
2015-04-30 15:10:00,91.87,91.96,91.77,91.92,27300.0,81.6488,81.7288,81.5599,81.6932,27300.0
2015-04-30 15:15:00,91.94,92.04,91.93,91.99,26400.0,81.711,81.7999,81.7021,81.7554,26400.0
2015-04-30 15:20:00,91.99,92.06,91.93,92.0,34800.0,81.7554,81.8176,81.7021,81.7643,34800.0
2015-04-30 15:25:00,92.0,92.01,91.82,91.93,35800.0,81.7643,81.7732,81.6044,81.7021,35800.0
2015-04-30 15:30:00,91.96,92.12,91.88,92.09,45800.0,81.7288,81.871,81.6577,81.8443,45800.0
2015-04-30 15:35:00,92.11,92.27,92.06,92.15,44500.0,81.8621,82.0043,81.8176,81.8976,44500.0
2015-04-30 15:40:00,92.14,92.16,92.0,92.02,39300.0,81.8887,81.9065,81.7643,81.7821,39300.0
2015-04-30 15:45:00,92.02,92.15,92.0,92.09,39200.0,81.7821,81.8976,81.7643,81.8443,39200.0
2015-04-30 15:50:00,92.1,92.15,92.06,92.14,41200.0,81.8532,81.8976,81.8176,81.8887,41200.0
2015-04-30 15:55:00,92.14,92.23,92.11,92.21,69900.0,81.8887,81.9687,81.8621,81.951,69900.0
2015-05-01 09:30:00,92.81,93.02,92.53,92.75,22300.0,82.4842,82.6708,82.2354,82.4309,22300.0
2015-05-01 09:35:00,92.76,92.87,92.71,92.81,9200.0,82.4398,82.5375,82.3953,82.4842,9200.0
2015-05-01 09:40:00,92.86,93.13,92.85,93.08,13600.0,82.5286,82.7686,82.5198,82.7242,13600.0
2015-05-01 09:45:00,93.07,93.21,93.03,93.09,13500.0,82.7153,82.8397,82.6797,82.7331,13500.0
2015-05-01 09:50:00,93.09,93.09,92.84,92.92,6900.0,82.7331,82.7331,82.5109,82.582,6900.0
2015-05-01 09:55:00,92.9,92.98,92.73,92.87,11100.0,82.5642,82.6353,82.4131,82.5375,11100.0
2015-05-01 10:00:00,92.77,93.01,92.74,92.88,9700.0,82.4487,82.662,82.422,82.5464,9700.0
2015-05-01 10:05:00,92.85,92.88,92.77,92.84,5400.0,82.5198,82.5464,82.4487,82.5109,5400.0
2015-05-01 10:10:00,92.82,92.93,92.79,92.82,5100.0,82.4931,82.5909,82.4664,82.4931,5100.0
2015-05-01 10:15:00,92.82,93.0,92.8,92.99,15800.0,82.4931,82.6531,82.4753,82.6442,15800.0
2015-05-01 10:20:00,92.99,93.04,92.83,92.92,11100.0,82.6442,82.6886,82.502,82.582,11100.0
2015-05-01 10:25:00,92.93,93.04,92.91,92.91,5600.0,82.5909,82.6886,82.5731,82.5731,5600.0
2015-05-01 10:30:00,92.9,92.96,92.87,92.87,16100.0,82.5642,82.6175,82.5375,82.5375,16100.0
2015-05-01 10:35:00,92.87,92.89,92.78,92.85,6300.0,82.5375,82.5553,82.4575,82.5198,6300.0
2015-05-01 10:40:00,92.82,92.82,92.69,92.78,7000.0,82.4931,82.4931,82.3776,82.4575,7000.0
2015-05-01 10:45:00,92.78,92.9,92.76,92.81,5800.0,82.4575,82.5642,82.4398,82.4842,5800.0
2015-05-01 10:50:00,92.81,92.88,92.81,92.87,4800.0,82.4842,82.5464,82.4842,82.5375,4800.0
2015-05-01 10:55:00,92.85,92.94,92.81,92.92,3300.0,82.5198,82.5997,82.4842,82.582,3300.0
2015-05-01 11:00:00,92.94,93.03,92.92,92.94,7400.0,82.5997,82.6797,82.582,82.5997,7400.0
2015-05-01 11:05:00,92.93,92.93,92.81,92.81,27000.0,82.5909,82.5909,82.4842,82.4842,27000.0
2015-05-01 11:10:00,92.82,92.96,92.82,92.96,3700.0,82.4931,82.6175,82.4931,82.6175,3700.0
2015-05-01 11:15:00,92.96,92.98,92.87,92.96,7000.0,82.6175,82.6353,82.5375,82.6175,7000.0
2015-05-01 11:20:00,92.96,93.01,92.81,92.85,5200.0,82.6175,82.662,82.4842,82.5198,5200.0
2015-05-01 11:25:00,92.85,93.03,92.85,92.97,5100.0,82.5198,82.6797,82.5198,82.6264,5100.0
2015-05-01 11:30:00,92.95,93.01,92.83,92.84,11000.0,82.6086,82.662,82.502,82.5109,11000.0
2015-05-01 11:35:00,92.82,92.82,92.73,92.73,6900.0,82.4931,82.4931,82.4131,82.4131,6900.0
2015-05-01 11:40:00,92.78,92.78,92.63,92.69,11900.0,82.4575,82.4575,82.3242,82.3776,11900.0
2015-05-01 11:45:00,92.69,92.7,92.53,92.55,13100.0,82.3776,82.3864,82.2354,82.2531,13100.0
2015-05-01 11:50:00,92.52,92.59,92.48,92.58,25800.0,82.2265,82.2887,82.1909,82.2798,25800.0
2015-05-01 11:55:00,92.59,92.73,92.54,92.72,9300.0,82.2887,82.4131,82.2442,82.4042,9300.0
2015-05-01 12:00:00,92.69,92.69,92.54,92.67,8100.0,82.3776,82.3776,82.2442,82.3598,8100.0
2015-05-01 12:05:00,92.62,92.63,92.54,92.56,8000.0,82.3153,82.3242,82.2442,82.262,8000.0
2015-05-01 12:10:00,92.56,92.65,92.56,92.65,3500.0,82.262,82.342,82.262,82.342,3500.0
2015-05-01 12:15:00,92.7,92.76,92.66,92.73,54900.0,82.3864,82.4398,82.3509,82.4131,54900.0
2015-05-01 12:20:00,92.77,92.79,92.67,92.77,3700.0,82.4487,82.4664,82.3598,82.4487,3700.0
2015-05-01 12:25:00,92.76,92.79,92.72,92.79,3800.0,82.4398,82.4664,82.4042,82.4664,3800.0
2015-05-01 12:30:00,92.78,92.89,92.78,92.86,6900.0,82.4575,82.5553,82.4575,82.5286,6900.0
2015-05-01 12:35:00,92.85,92.87,92.8,92.87,4500.0,82.5198,82.5375,82.4753,82.5375,4500.0
2015-05-01 12:40:00,92.88,92.89,92.84,92.86,8200.0,82.5464,82.5553,82.5109,82.5286,8200.0
2015-05-01 12:45:00,92.87,92.91,92.85,92.91,14100.0,82.5375,82.5731,82.5198,82.5731,14100.0
2015-05-01 12:50:00,92.91,92.96,92.88,92.93,4100.0,82.5731,82.6175,82.5464,82.5909,4100.0
2015-05-01 12:55:00,92.93,92.99,92.91,92.97,3400.0,82.5909,82.6442,82.5731,82.6264,3400.0
2015-05-01 13:00:00,92.97,92.97,92.83,92.83,4200.0,82.6264,82.6264,82.502,82.502,4200.0
2015-05-01 13:05:00,92.84,92.84,92.75,92.79,5200.0,82.5109,82.5109,82.4309,82.4664,5200.0
2015-05-01 13:10:00,92.82,92.9,92.8,92.9,3100.0,82.4931,82.5642,82.4753,82.5642,3100.0
2015-05-01 13:15:00,92.9,92.99,92.9,92.93,11200.0,82.5642,82.6442,82.5642,82.5909,11200.0
2015-05-01 13:20:00,92.92,92.95,92.85,92.95,9600.0,82.582,82.6086,82.5198,82.6086,9600.0
2015-05-01 13:25:00,92.95,93.01,92.93,93.0,16200.0,82.6086,82.662,82.5909,82.6531,16200.0
2015-05-01 13:30:00,92.99,93.05,92.99,93.0,7000.0,82.6442,82.6975,82.6442,82.6531,7000.0
2015-05-01 13:35:00,93.0,93.05,92.97,93.03,6100.0,82.6531,82.6975,82.6264,82.6797,6100.0
2015-05-01 13:40:00,93.05,93.05,93.0,93.05,3700.0,82.6975,82.6975,82.6531,82.6975,3700.0
2015-05-01 13:45:00,93.06,93.12,93.04,93.11,5400.0,82.7064,82.7597,82.6886,82.7508,5400.0
2015-05-01 13:50:00,93.1,93.25,93.1,93.19,8300.0,82.7419,82.8753,82.7419,82.8219,8300.0
2015-05-01 13:55:00,93.21,93.23,93.2,93.23,2300.0,82.8397,82.8575,82.8308,82.8575,2300.0
2015-05-01 14:00:00,93.22,93.26,93.2,93.24,6900.0,82.8486,82.8841,82.8308,82.8664,6900.0
2015-05-01 14:05:00,93.24,93.29,93.23,93.26,7100.0,82.8664,82.9108,82.8575,82.8841,7100.0
2015-05-01 14:10:00,93.25,93.32,93.24,93.27,4300.0,82.8753,82.9375,82.8664,82.893,4300.0
2015-05-01 14:15:00,93.26,93.28,93.24,93.26,5100.0,82.8841,82.9019,82.8664,82.8841,5100.0
2015-05-01 14:20:00,93.25,93.26,93.19,93.2,5400.0,82.8753,82.8841,82.8219,82.8308,5400.0
2015-05-01 14:25:00,93.21,93.27,93.21,93.26,4400.0,82.8397,82.893,82.8397,82.8841,4400.0
2015-05-01 14:30:00,93.27,93.27,93.12,93.13,7500.0,82.893,82.893,82.7597,82.7686,7500.0
2015-05-01 14:35:00,93.11,93.14,93.08,93.12,5100.0,82.7508,82.7775,82.7242,82.7597,5100.0
2015-05-01 14:40:00,93.13,93.13,93.05,93.05,4300.0,82.7686,82.7686,82.6975,82.6975,4300.0
2015-05-01 14:45:00,93.04,93.11,93.03,93.11,5200.0,82.6886,82.7508,82.6797,82.7508,5200.0
2015-05-01 14:50:00,93.08,93.08,92.97,92.99,12600.0,82.7242,82.7242,82.6264,82.6442,12600.0
2015-05-01 14:55:00,92.99,93.05,92.95,93.04,6800.0,82.6442,82.6975,82.6086,82.6886,6800.0
2015-05-01 15:00:00,93.04,93.06,93.0,93.04,10200.0,82.6886,82.7064,82.6531,82.6886,10200.0
2015-05-01 15:05:00,93.05,93.08,93.02,93.05,7900.0,82.6975,82.7242,82.6708,82.6975,7900.0
2015-05-01 15:10:00,93.04,93.06,92.99,93.03,19800.0,82.6886,82.7064,82.6442,82.6797,19800.0
2015-05-01 15:15:00,93.04,93.04,93.01,93.01,12100.0,82.6886,82.6886,82.662,82.662,12100.0
2015-05-01 15:20:00,93.01,93.03,92.97,93.0,18600.0,82.662,82.6797,82.6264,82.6531,18600.0
2015-05-01 15:25:00,93.01,93.06,92.96,93.01,31700.0,82.662,82.7064,82.6175,82.662,31700.0
2015-05-01 15:30:00,93.02,93.12,93.01,93.11,35900.0,82.6708,82.7597,82.662,82.7508,35900.0
2015-05-01 15:35:00,93.13,93.2,93.13,93.13,26000.0,82.7686,82.8308,82.7686,82.7686,26000.0
2015-05-01 15:40:00,93.14,93.25,93.13,93.16,21700.0,82.7775,82.8753,82.7686,82.7953,21700.0
2015-05-01 15:45:00,93.16,93.29,93.15,93.29,33800.0,82.7953,82.9108,82.7864,82.9108,33800.0
2015-05-01 15:50:00,93.29,93.32,93.24,93.3,75400.0,82.9108,82.9375,82.8664,82.9197,75400.0
2015-05-01 15:55:00,93.3,93.45,93.3,93.39,126500.0,82.9197,83.053,82.9197,82.9997,126500.0
2015-05-04 09:30:00,93.65,93.85,93.6,93.73,16000.0,83.2307,83.4085,83.1863,83.3018,16000.0
2015-05-04 09:35:00,93.71,93.81,93.6,93.67,16100.0,83.2841,83.3729,83.1863,83.2485,16100.0
2015-05-04 09:40:00,93.71,93.73,93.48,93.53,6800.0,83.2841,83.3018,83.0797,83.1241,6800.0
2015-05-04 09:45:00,93.56,93.6,93.46,93.54,11100.0,83.1508,83.1863,83.0619,83.133,11100.0
2015-05-04 09:50:00,93.54,93.7,93.53,93.7,32700.0,83.133,83.2752,83.1241,83.2752,32700.0
2015-05-04 09:55:00,93.69,93.82,93.68,93.75,18400.0,83.2663,83.3818,83.2574,83.3196,18400.0
2015-05-04 10:00:00,93.74,93.82,93.74,93.79,6200.0,83.3107,83.3818,83.3107,83.3552,6200.0
2015-05-04 10:05:00,93.82,93.9,93.76,93.8,10800.0,83.3818,83.4529,83.3285,83.3641,10800.0
2015-05-04 10:10:00,93.77,93.84,93.72,93.81,8000.0,83.3374,83.3996,83.293,83.3729,8000.0
2015-05-04 10:15:00,93.78,93.78,93.66,93.77,4400.0,83.3463,83.3463,83.2396,83.3374,4400.0
2015-05-04 10:20:00,93.74,93.83,93.71,93.8,6400.0,83.3107,83.3907,83.2841,83.3641,6400.0
2015-05-04 10:25:00,93.83,94.06,93.83,94.05,4700.0,83.3907,83.5951,83.3907,83.5862,4700.0
2015-05-04 10:30:00,94.06,94.07,93.98,94.02,10900.0,83.5951,83.604,83.524,83.5596,10900.0
2015-05-04 10:35:00,94.02,94.07,93.97,93.97,9600.0,83.5596,83.604,83.5151,83.5151,9600.0
2015-05-04 10:40:00,93.98,94.11,93.97,94.11,7900.0,83.524,83.6396,83.5151,83.6396,7900.0
2015-05-04 10:45:00,94.13,94.13,93.95,94.04,10800.0,83.6573,83.6573,83.4974,83.5774,10800.0
2015-05-04 10:50:00,94.05,94.05,93.96,93.96,15500.0,83.5862,83.5862,83.5063,83.5063,15500.0
2015-05-04 10:55:00,93.94,93.97,93.81,93.84,6300.0,83.4885,83.5151,83.3729,83.3996,6300.0
2015-05-04 11:00:00,93.84,93.86,93.82,93.86,8700.0,83.3996,83.4174,83.3818,83.4174,8700.0
2015-05-04 11:05:00,93.84,93.88,93.73,93.75,13600.0,83.3996,83.4352,83.3018,83.3196,13600.0
2015-05-04 11:10:00,93.74,93.83,93.69,93.83,18100.0,83.3107,83.3907,83.2663,83.3907,18100.0
2015-05-04 11:15:00,93.79,93.79,93.7,93.75,11000.0,83.3552,83.3552,83.2752,83.3196,11000.0
2015-05-04 11:20:00,93.75,93.79,93.69,93.74,8500.0,83.3196,83.3552,83.2663,83.3107,8500.0
2015-05-04 11:25:00,93.75,93.85,93.7,93.79,8800.0,83.3196,83.4085,83.2752,83.3552,8800.0
2015-05-04 11:30:00,93.78,93.81,93.74,93.76,5900.0,83.3463,83.3729,83.3107,83.3285,5900.0
2015-05-04 11:35:00,93.75,93.79,93.74,93.79,4000.0,83.3196,83.3552,83.3107,83.3552,4000.0
2015-05-04 11:40:00,93.78,93.8,93.72,93.76,5900.0,83.3463,83.3641,83.293,83.3285,5900.0
2015-05-04 11:45:00,93.78,93.81,93.73,93.81,7500.0,83.3463,83.3729,83.3018,83.3729,7500.0
2015-05-04 11:50:00,93.84,93.86,93.73,93.81,9800.0,83.3996,83.4174,83.3018,83.3729,9800.0
2015-05-04 11:55:00,93.81,93.9,93.79,93.85,9300.0,83.3729,83.4529,83.3552,83.4085,9300.0
2015-05-04 12:00:00,93.87,93.92,93.82,93.92,5800.0,83.4263,83.4707,83.3818,83.4707,5800.0
2015-05-04 12:05:00,93.95,94.01,93.88,93.91,10900.0,83.4974,83.5507,83.4352,83.4618,10900.0
2015-05-04 12:10:00,93.92,94.05,93.9,93.9,10300.0,83.4707,83.5862,83.4529,83.4529,10300.0
2015-05-04 12:15:00,93.93,94.05,93.92,94.04,5700.0,83.4796,83.5862,83.4707,83.5774,5700.0
2015-05-04 12:20:00,94.02,94.11,93.99,94.05,13300.0,83.5596,83.6396,83.5329,83.5862,13300.0
2015-05-04 12:25:00,94.09,94.13,94.05,94.13,3400.0,83.6218,83.6573,83.5862,83.6573,3400.0
2015-05-04 12:30:00,94.15,94.15,93.94,94.04,8100.0,83.6751,83.6751,83.4885,83.5774,8100.0
2015-05-04 12:35:00,94.03,94.04,93.98,93.99,3800.0,83.5685,83.5774,83.524,83.5329,3800.0
2015-05-04 12:40:00,93.97,94.06,93.89,93.96,4700.0,83.5151,83.5951,83.444,83.5063,4700.0
2015-05-04 12:45:00,93.94,93.97,93.87,93.9,11200.0,83.4885,83.5151,83.4263,83.4529,11200.0
2015-05-04 12:50:00,93.89,93.95,93.88,93.91,4000.0,83.444,83.4974,83.4352,83.4618,4000.0
2015-05-04 12:55:00,93.91,93.91,93.83,93.83,4200.0,83.4618,83.4618,83.3907,83.3907,4200.0
2015-05-04 13:00:00,93.81,93.85,93.76,93.85,6800.0,83.3729,83.4085,83.3285,83.4085,6800.0
2015-05-04 13:05:00,93.83,93.83,93.71,93.76,11400.0,83.3907,83.3907,83.2841,83.3285,11400.0
2015-05-04 13:10:00,93.77,93.8,93.72,93.75,10200.0,83.3374,83.3641,83.293,83.3196,10200.0
2015-05-04 13:15:00,93.75,93.8,93.75,93.75,6100.0,83.3196,83.3641,83.3196,83.3196,6100.0
2015-05-04 13:20:00,93.78,93.79,93.71,93.76,15900.0,83.3463,83.3552,83.2841,83.3285,15900.0
2015-05-04 13:25:00,93.78,93.81,93.76,93.78,5200.0,83.3463,83.3729,83.3285,83.3463,5200.0
2015-05-04 13:30:00,93.76,93.8,93.71,93.79,9700.0,83.3285,83.3641,83.2841,83.3552,9700.0
2015-05-04 13:35:00,93.77,93.84,93.72,93.84,4900.0,83.3374,83.3996,83.293,83.3996,4900.0
2015-05-04 13:40:00,93.89,93.9,93.79,93.81,8900.0,83.444,83.4529,83.3552,83.3729,8900.0
2015-05-04 13:45:00,93.84,93.84,93.74,93.75,7900.0,83.3996,83.3996,83.3107,83.3196,7900.0
2015-05-04 13:50:00,93.75,93.86,93.75,93.79,6000.0,83.3196,83.4174,83.3196,83.3552,6000.0
2015-05-04 13:55:00,93.8,93.83,93.77,93.82,4200.0,83.3641,83.3907,83.3374,83.3818,4200.0
2015-05-04 14:00:00,93.87,93.89,93.74,93.79,8400.0,83.4263,83.444,83.3107,83.3552,8400.0
2015-05-04 14:05:00,93.8,93.85,93.77,93.84,3900.0,83.3641,83.4085,83.3374,83.3996,3900.0
2015-05-04 14:10:00,93.84,93.84,93.72,93.73,7700.0,83.3996,83.3996,83.293,83.3018,7700.0
2015-05-04 14:15:00,93.74,93.9,93.74,93.79,16800.0,83.3107,83.4529,83.3107,83.3552,16800.0
2015-05-04 14:20:00,93.8,93.84,93.74,93.74,7000.0,83.3641,83.3996,83.3107,83.3107,7000.0
2015-05-04 14:25:00,93.76,93.8,93.75,93.77,4900.0,83.3285,83.3641,83.3196,83.3374,4900.0
2015-05-04 14:30:00,93.77,93.78,93.73,93.75,12600.0,83.3374,83.3463,83.3018,83.3196,12600.0
2015-05-04 14:35:00,93.75,93.8,93.71,93.75,12500.0,83.3196,83.3641,83.2841,83.3196,12500.0
2015-05-04 14:40:00,93.76,93.84,93.75,93.79,5400.0,83.3285,83.3996,83.3196,83.3552,5400.0
2015-05-04 14:45:00,93.78,93.78,93.68,93.76,20100.0,83.3463,83.3463,83.2574,83.3285,20100.0
2015-05-04 14:50:00,93.75,93.76,93.71,93.73,19000.0,83.3196,83.3285,83.2841,83.3018,19000.0
2015-05-04 14:55:00,93.73,93.79,93.71,93.75,10100.0,83.3018,83.3552,83.2841,83.3196,10100.0
2015-05-04 15:00:00,93.74,93.77,93.7,93.77,8200.0,83.3107,83.3374,83.2752,83.3374,8200.0
2015-05-04 15:05:00,93.76,93.79,93.72,93.75,10100.0,83.3285,83.3552,83.293,83.3196,10100.0
2015-05-04 15:10:00,93.75,93.79,93.73,93.76,9100.0,83.3196,83.3552,83.3018,83.3285,9100.0
2015-05-04 15:15:00,93.78,93.84,93.74,93.8,7800.0,83.3463,83.3996,83.3107,83.3641,7800.0
2015-05-04 15:20:00,93.81,93.83,93.78,93.81,7200.0,83.3729,83.3907,83.3463,83.3729,7200.0
2015-05-04 15:25:00,93.81,93.81,93.75,93.75,9700.0,83.3729,83.3729,83.3196,83.3196,9700.0
2015-05-04 15:30:00,93.76,93.84,93.72,93.75,55000.0,83.3285,83.3996,83.293,83.3196,55000.0
2015-05-04 15:35:00,93.75,93.79,93.7,93.7,15800.0,83.3196,83.3552,83.2752,83.2752,15800.0
2015-05-04 15:40:00,93.7,93.71,93.62,93.65,14100.0,83.2752,83.2841,83.2041,83.2307,14100.0
2015-05-04 15:45:00,93.66,93.68,93.62,93.62,17500.0,83.2396,83.2574,83.2041,83.2041,17500.0
2015-05-04 15:50:00,93.62,93.66,93.6,93.6,26400.0,83.2041,83.2396,83.1863,83.1863,26400.0
2015-05-04 15:55:00,93.61,93.64,93.58,93.61,30300.0,83.1952,83.2219,83.1685,83.1952,30300.0
2015-05-05 09:30:00,93.21,93.55,93.18,93.47,20000.0,82.8397,83.1419,82.813,83.0708,20000.0
2015-05-05 09:35:00,93.42,93.43,93.08,93.09,3300.0,83.0263,83.0352,82.7242,82.7331,3300.0
2015-05-05 09:40:00,93.08,93.22,92.96,93.22,4700.0,82.7242,82.8486,82.6175,82.8486,4700.0
2015-05-05 09:45:00,93.24,93.47,93.14,93.25,11000.0,82.8664,83.0708,82.7775,82.8753,11000.0
2015-05-05 09:50:00,93.2,93.21,92.97,93.08,3200.0,82.8308,82.8397,82.6264,82.7242,3200.0
2015-05-05 09:55:00,93.02,93.19,93.0,93.11,3200.0,82.6708,82.8219,82.6531,82.7508,3200.0
2015-05-05 10:00:00,93.12,93.18,93.01,93.06,3200.0,82.7597,82.813,82.662,82.7064,3200.0
2015-05-05 10:05:00,93.07,93.25,92.99,93.24,5200.0,82.7153,82.8753,82.6442,82.8664,5200.0
2015-05-05 10:10:00,93.25,93.25,92.98,93.07,10500.0,82.8753,82.8753,82.6353,82.7153,10500.0
2015-05-05 10:15:00,93.06,93.13,93.0,93.02,7500.0,82.7064,82.7686,82.6531,82.6708,7500.0
2015-05-05 10:20:00,92.97,93.3,92.94,93.23,4500.0,82.6264,82.9197,82.5997,82.8575,4500.0
2015-05-05 10:25:00,93.29,93.36,93.22,93.29,6500.0,82.9108,82.973,82.8486,82.9108,6500.0
2015-05-05 10:30:00,93.26,93.36,93.19,93.21,17400.0,82.8841,82.973,82.8219,82.8397,17400.0
2015-05-05 10:35:00,93.24,93.39,93.2,93.2,5300.0,82.8664,82.9997,82.8308,82.8308,5300.0
2015-05-05 10:40:00,93.23,93.34,93.13,93.34,7900.0,82.8575,82.9552,82.7686,82.9552,7900.0
2015-05-05 10:45:00,93.32,93.38,93.27,93.3,7200.0,82.9375,82.9908,82.893,82.9197,7200.0
2015-05-05 10:50:00,93.32,93.32,93.07,93.07,18200.0,82.9375,82.9375,82.7153,82.7153,18200.0
2015-05-05 10:55:00,93.08,93.11,93.0,93.03,30000.0,82.7242,82.7508,82.6531,82.6797,30000.0
2015-05-05 11:00:00,93.0,93.09,92.79,92.79,13700.0,82.6531,82.7331,82.4664,82.4664,13700.0
2015-05-05 11:05:00,92.82,92.83,92.67,92.73,9600.0,82.4931,82.502,82.3598,82.4131,9600.0
2015-05-05 11:10:00,92.73,92.78,92.7,92.72,4800.0,82.4131,82.4575,82.3864,82.4042,4800.0
2015-05-05 11:15:00,92.71,92.74,92.63,92.65,6800.0,82.3953,82.422,82.3242,82.342,6800.0
2015-05-05 11:20:00,92.64,92.64,92.53,92.54,12600.0,82.3331,82.3331,82.2354,82.2442,12600.0
2015-05-05 11:25:00,92.52,92.59,92.47,92.57,15000.0,82.2265,82.2887,82.182,82.2709,15000.0
2015-05-05 11:30:00,92.58,92.68,92.57,92.67,5500.0,82.2798,82.3687,82.2709,82.3598,5500.0
2015-05-05 11:35:00,92.7,92.73,92.68,92.72,1200.0,82.3864,82.4131,82.3687,82.4042,1200.0
2015-05-05 11:40:00,92.72,92.89,92.72,92.88,2900.0,82.4042,82.5553,82.4042,82.5464,2900.0
2015-05-05 11:45:00,92.84,92.85,92.78,92.83,2700.0,82.5109,82.5198,82.4575,82.502,2700.0
2015-05-05 11:50:00,92.8,92.84,92.77,92.82,2700.0,82.4753,82.5109,82.4487,82.4931,2700.0
2015-05-05 11:55:00,92.82,92.85,92.76,92.82,9400.0,82.4931,82.5198,82.4398,82.4931,9400.0
2015-05-05 12:00:00,92.81,92.95,92.81,92.95,10300.0,82.4842,82.6086,82.4842,82.6086,10300.0
2015-05-05 12:05:00,92.95,92.99,92.9,92.97,7200.0,82.6086,82.6442,82.5642,82.6264,7200.0
2015-05-05 12:10:00,92.96,93.0,92.92,93.0,3200.0,82.6175,82.6531,82.582,82.6531,3200.0
2015-05-05 12:15:00,93.01,93.07,92.97,93.03,5400.0,82.662,82.7153,82.6264,82.6797,5400.0
2015-05-05 12:20:00,93.05,93.07,92.98,92.98,4200.0,82.6975,82.7153,82.6353,82.6353,4200.0
2015-05-05 12:25:00,92.99,93.06,92.98,92.99,4100.0,82.6442,82.7064,82.6353,82.6442,4100.0
2015-05-05 12:30:00,92.97,93.06,92.91,93.02,4000.0,82.6264,82.7064,82.5731,82.6708,4000.0
2015-05-05 12:35:00,93.05,93.05,92.97,92.98,1900.0,82.6975,82.6975,82.6264,82.6353,1900.0
2015-05-05 12:40:00,92.94,93.0,92.86,92.96,3500.0,82.5997,82.6531,82.5286,82.6175,3500.0
2015-05-05 12:45:00,92.96,92.98,92.9,92.95,4200.0,82.6175,82.6353,82.5642,82.6086,4200.0
2015-05-05 12:50:00,92.96,92.97,92.88,92.93,4200.0,82.6175,82.6264,82.5464,82.5909,4200.0
2015-05-05 12:55:00,92.94,92.95,92.87,92.89,4700.0,82.5997,82.6086,82.5375,82.5553,4700.0
2015-05-05 13:00:00,92.91,92.91,92.78,92.78,5600.0,82.5731,82.5731,82.4575,82.4575,5600.0
2015-05-05 13:05:00,92.78,92.86,92.74,92.8,2600.0,82.4575,82.5286,82.422,82.4753,2600.0
2015-05-05 13:10:00,92.82,92.85,92.69,92.69,6100.0,82.4931,82.5198,82.3776,82.3776,6100.0
2015-05-05 13:15:00,92.68,92.71,92.62,92.64,2000.0,82.3687,82.3953,82.3153,82.3331,2000.0
2015-05-05 13:20:00,92.61,92.79,92.6,92.79,10200.0,82.3065,82.4664,82.2976,82.4664,10200.0
2015-05-05 13:25:00,92.79,92.89,92.73,92.89,12900.0,82.4664,82.5553,82.4131,82.5553,12900.0
2015-05-05 13:30:00,92.87,92.88,92.8,92.8,4100.0,82.5375,82.5464,82.4753,82.4753,4100.0
2015-05-05 13:35:00,92.84,92.96,92.82,92.96,5300.0,82.5109,82.6175,82.4931,82.6175,5300.0
2015-05-05 13:40:00,92.93,92.95,92.89,92.9,2800.0,82.5909,82.6086,82.5553,82.5642,2800.0
2015-05-05 13:45:00,92.93,92.93,92.85,92.87,4200.0,82.5909,82.5909,82.5198,82.5375,4200.0
2015-05-05 13:50:00,92.87,92.94,92.82,92.9,4600.0,82.5375,82.5997,82.4931,82.5642,4600.0
2015-05-05 13:55:00,92.86,92.9,92.82,92.84,4700.0,82.5286,82.5642,82.4931,82.5109,4700.0
2015-05-05 14:00:00,92.84,92.89,92.79,92.89,4100.0,82.5109,82.5553,82.4664,82.5553,4100.0
2015-05-05 14:05:00,92.86,92.94,92.84,92.88,4100.0,82.5286,82.5997,82.5109,82.5464,4100.0
2015-05-05 14:10:00,92.92,93.0,92.92,92.96,6000.0,82.582,82.6531,82.582,82.6175,6000.0
2015-05-05 14:15:00,92.95,93.0,92.92,92.97,4700.0,82.6086,82.6531,82.582,82.6264,4700.0
2015-05-05 14:20:00,92.98,93.0,92.91,92.95,5400.0,82.6353,82.6531,82.5731,82.6086,5400.0
2015-05-05 14:25:00,92.93,92.98,92.88,92.93,6500.0,82.5909,82.6353,82.5464,82.5909,6500.0
2015-05-05 14:30:00,92.91,92.95,92.85,92.92,6400.0,82.5731,82.6086,82.5198,82.582,6400.0
2015-05-05 14:35:00,92.89,92.98,92.87,92.91,7000.0,82.5553,82.6353,82.5375,82.5731,7000.0
2015-05-05 14:40:00,92.88,92.88,92.8,92.81,6800.0,82.5464,82.5464,82.4753,82.4842,6800.0
2015-05-05 14:45:00,92.84,92.87,92.74,92.79,15000.0,82.5109,82.5375,82.422,82.4664,15000.0
2015-05-05 14:50:00,92.79,92.79,92.71,92.77,5600.0,82.4664,82.4664,82.3953,82.4487,5600.0
2015-05-05 14:55:00,92.77,92.86,92.77,92.82,7100.0,82.4487,82.5286,82.4487,82.4931,7100.0
2015-05-05 15:00:00,92.8,92.84,92.78,92.81,12400.0,82.4753,82.5109,82.4575,82.4842,12400.0
2015-05-05 15:05:00,92.82,92.82,92.72,92.73,12600.0,82.4931,82.4931,82.4042,82.4131,12600.0
2015-05-05 15:10:00,92.73,92.87,92.72,92.85,12200.0,82.4131,82.5375,82.4042,82.5198,12200.0
2015-05-05 15:15:00,92.85,92.89,92.81,92.81,13300.0,82.5198,82.5553,82.4842,82.4842,13300.0
2015-05-05 15:20:00,92.81,92.83,92.72,92.8,13400.0,82.4842,82.502,82.4042,82.4753,13400.0
2015-05-05 15:25:00,92.78,93.04,92.78,92.95,40400.0,82.4575,82.6886,82.4575,82.6086,40400.0
2015-05-05 15:30:00,92.95,93.03,92.95,93.02,26200.0,82.6086,82.6797,82.6086,82.6708,26200.0
2015-05-05 15:35:00,93.02,93.08,92.98,93.03,27500.0,82.6708,82.7242,82.6353,82.6797,27500.0
2015-05-05 15:40:00,93.02,93.03,92.93,92.97,16100.0,82.6708,82.6797,82.5909,82.6264,16100.0
2015-05-05 15:45:00,92.97,92.97,92.89,92.95,18800.0,82.6264,82.6264,82.5553,82.6086,18800.0
2015-05-05 15:50:00,92.94,92.95,92.84,92.89,39400.0,82.5997,82.6086,82.5109,82.5553,39400.0
2015-05-05 15:55:00,92.9,93.0,92.87,92.9,66000.0,82.5642,82.6531,82.5375,82.5642,66000.0
2015-05-06 09:30:00,93.37,93.47,93.03,93.37,21900.0,82.9819,83.0708,82.6797,82.9819,21900.0
2015-05-06 09:35:00,93.31,93.33,92.84,92.89,4600.0,82.9286,82.9464,82.5109,82.5553,4600.0
2015-05-06 09:40:00,92.95,92.95,92.59,92.63,4200.0,82.6086,82.6086,82.2887,82.3242,4200.0
2015-05-06 09:45:00,92.56,92.88,92.56,92.88,4700.0,82.262,82.5464,82.262,82.5464,4700.0
2015-05-06 09:50:00,92.86,93.03,92.8,92.8,8000.0,82.5286,82.6797,82.4753,82.4753,8000.0
2015-05-06 09:55:00,92.91,93.14,92.89,93.14,2400.0,82.5731,82.7775,82.5553,82.7775,2400.0
2015-05-06 10:00:00,93.16,93.16,92.98,93.11,5000.0,82.7953,82.7953,82.6353,82.7508,5000.0
2015-05-06 10:05:00,93.1,93.1,92.78,92.78,2700.0,82.7419,82.7419,82.4575,82.4575,2700.0
2015-05-06 10:10:00,92.79,92.9,92.77,92.9,7700.0,82.4664,82.5642,82.4487,82.5642,7700.0
2015-05-06 10:15:00,92.92,92.99,92.81,92.95,5700.0,82.582,82.6442,82.4842,82.6086,5700.0
2015-05-06 10:20:00,92.95,93.02,92.95,92.98,5000.0,82.6086,82.6708,82.6086,82.6353,5000.0
2015-05-06 10:25:00,92.98,93.04,92.94,92.96,11500.0,82.6353,82.6886,82.5997,82.6175,11500.0
2015-05-06 10:30:00,92.97,92.97,92.87,92.92,18500.0,82.6264,82.6264,82.5375,82.582,18500.0
2015-05-06 10:35:00,92.87,92.91,92.82,92.89,14400.0,82.5375,82.5731,82.4931,82.5553,14400.0
2015-05-06 10:40:00,92.9,93.03,92.9,92.93,5500.0,82.5642,82.6797,82.5642,82.5909,5500.0
2015-05-06 10:45:00,92.97,93.13,92.97,93.07,5000.0,82.6264,82.7686,82.6264,82.7153,5000.0
2015-05-06 10:50:00,93.1,93.12,93.07,93.1,4200.0,82.7419,82.7597,82.7153,82.7419,4200.0
2015-05-06 10:55:00,93.09,93.1,93.02,93.07,4000.0,82.7331,82.7419,82.6708,82.7153,4000.0
2015-05-06 11:00:00,93.08,93.17,93.05,93.14,8700.0,82.7242,82.8042,82.6975,82.7775,8700.0
2015-05-06 11:05:00,93.14,93.14,92.92,92.94,5200.0,82.7775,82.7775,82.582,82.5997,5200.0
2015-05-06 11:10:00,92.94,92.94,92.83,92.85,9100.0,82.5997,82.5997,82.502,82.5198,9100.0
2015-05-06 11:15:00,92.86,92.92,92.83,92.88,22200.0,82.5286,82.582,82.502,82.5464,22200.0
2015-05-06 11:20:00,92.89,92.92,92.77,92.85,4900.0,82.5553,82.582,82.4487,82.5198,4900.0
2015-05-06 11:25:00,92.87,92.88,92.84,92.84,2600.0,82.5375,82.5464,82.5109,82.5109,2600.0
2015-05-06 11:30:00,92.85,92.93,92.85,92.88,1900.0,82.5198,82.5909,82.5198,82.5464,1900.0
2015-05-06 11:35:00,92.91,92.99,92.86,92.97,7800.0,82.5731,82.6442,82.5286,82.6264,7800.0
2015-05-06 11:40:00,92.96,93.15,92.96,93.15,5000.0,82.6175,82.7864,82.6175,82.7864,5000.0
2015-05-06 11:45:00,93.15,93.2,93.1,93.17,5700.0,82.7864,82.8308,82.7419,82.8042,5700.0
2015-05-06 11:50:00,93.15,93.21,93.13,93.13,6100.0,82.7864,82.8397,82.7686,82.7686,6100.0
2015-05-06 11:55:00,93.12,93.14,93.05,93.1,4200.0,82.7597,82.7775,82.6975,82.7419,4200.0
2015-05-06 12:00:00,93.07,93.07,92.91,92.95,3900.0,82.7153,82.7153,82.5731,82.6086,3900.0
2015-05-06 12:05:00,92.92,92.94,92.84,92.86,3600.0,82.582,82.5997,82.5109,82.5286,3600.0
2015-05-06 12:10:00,92.86,92.86,92.79,92.81,4600.0,82.5286,82.5286,82.4664,82.4842,4600.0
2015-05-06 12:15:00,92.79,92.82,92.73,92.81,3000.0,82.4664,82.4931,82.4131,82.4842,3000.0
2015-05-06 12:20:00,92.82,92.83,92.8,92.81,3300.0,82.4931,82.502,82.4753,82.4842,3300.0
2015-05-06 12:25:00,92.82,92.82,92.72,92.75,4300.0,82.4931,82.4931,82.4042,82.4309,4300.0
2015-05-06 12:30:00,92.74,92.76,92.71,92.76,4400.0,82.422,82.4398,82.3953,82.4398,4400.0
2015-05-06 12:35:00,92.77,92.83,92.74,92.74,4900.0,82.4487,82.502,82.422,82.422,4900.0
2015-05-06 12:40:00,92.73,92.74,92.6,92.6,4900.0,82.4131,82.422,82.2976,82.2976,4900.0
2015-05-06 12:45:00,92.58,92.62,92.55,92.6,3200.0,82.2798,82.3153,82.2531,82.2976,3200.0
2015-05-06 12:50:00,92.61,92.61,92.43,92.43,3700.0,82.3065,82.3065,82.1465,82.1465,3700.0
2015-05-06 12:55:00,92.44,92.58,92.43,92.51,4500.0,82.1554,82.2798,82.1465,82.2176,4500.0
2015-05-06 13:00:00,92.5,92.5,92.38,92.4,5800.0,82.2087,82.2087,82.102,82.1198,5800.0
2015-05-06 13:05:00,92.37,92.48,92.37,92.46,6100.0,82.0932,82.1909,82.0932,82.1731,6100.0
2015-05-06 13:10:00,92.45,92.48,92.44,92.48,4000.0,82.1643,82.1909,82.1554,82.1909,4000.0
2015-05-06 13:15:00,92.52,92.56,92.51,92.56,3600.0,82.2265,82.262,82.2176,82.262,3600.0
2015-05-06 13:20:00,92.56,92.63,92.56,92.63,11000.0,82.262,82.3242,82.262,82.3242,11000.0
2015-05-06 13:25:00,92.62,92.63,92.55,92.57,9300.0,82.3153,82.3242,82.2531,82.2709,9300.0
2015-05-06 13:30:00,92.55,92.55,92.42,92.43,13700.0,82.2531,82.2531,82.1376,82.1465,13700.0
2015-05-06 13:35:00,92.44,92.45,92.32,92.39,11900.0,82.1554,82.1643,82.0487,82.1109,11900.0
2015-05-06 13:40:00,92.39,92.39,92.3,92.31,15500.0,82.1109,82.1109,82.0309,82.0398,15500.0
2015-05-06 13:45:00,92.3,92.31,92.14,92.23,10700.0,82.0309,82.0398,81.8887,81.9687,10700.0
2015-05-06 13:50:00,92.2,92.22,92.13,92.17,6700.0,81.9421,81.9598,81.8799,81.9154,6700.0
2015-05-06 13:55:00,92.18,92.24,92.18,92.2,3900.0,81.9243,81.9776,81.9243,81.9421,3900.0
2015-05-06 14:00:00,92.2,92.28,92.19,92.25,4400.0,81.9421,82.0132,81.9332,81.9865,4400.0
2015-05-06 14:05:00,92.25,92.29,92.23,92.29,1900.0,81.9865,82.0221,81.9687,82.0221,1900.0
2015-05-06 14:10:00,92.27,92.38,92.25,92.31,18600.0,82.0043,82.102,81.9865,82.0398,18600.0
2015-05-06 14:15:00,92.33,92.39,92.32,92.39,3300.0,82.0576,82.1109,82.0487,82.1109,3300.0
2015-05-06 14:20:00,92.39,92.39,92.33,92.34,4000.0,82.1109,82.1109,82.0576,82.0665,4000.0
2015-05-06 14:25:00,92.33,92.4,92.31,92.34,12100.0,82.0576,82.1198,82.0398,82.0665,12100.0
2015-05-06 14:30:00,92.34,92.35,92.3,92.31,9900.0,82.0665,82.0754,82.0309,82.0398,9900.0
2015-05-06 14:35:00,92.3,92.32,92.25,92.29,16700.0,82.0309,82.0487,81.9865,82.0221,16700.0
2015-05-06 14:40:00,92.28,92.31,92.22,92.27,25200.0,82.0132,82.0398,81.9598,82.0043,25200.0
2015-05-06 14:45:00,92.27,92.28,92.21,92.26,5600.0,82.0043,82.0132,81.951,81.9954,5600.0
2015-05-06 14:50:00,92.27,92.3,92.23,92.23,5000.0,82.0043,82.0309,81.9687,81.9687,5000.0
2015-05-06 14:55:00,92.23,92.28,92.2,92.25,8700.0,81.9687,82.0132,81.9421,81.9865,8700.0
2015-05-06 15:00:00,92.26,92.33,92.24,92.29,9500.0,81.9954,82.0576,81.9776,82.0221,9500.0
2015-05-06 15:05:00,92.3,92.35,92.25,92.35,9400.0,82.0309,82.0754,81.9865,82.0754,9400.0
2015-05-06 15:10:00,92.34,92.34,92.25,92.28,8300.0,82.0665,82.0665,81.9865,82.0132,8300.0
2015-05-06 15:15:00,92.28,92.29,92.17,92.22,12100.0,82.0132,82.0221,81.9154,81.9598,12100.0
2015-05-06 15:20:00,92.21,92.32,92.19,92.31,13700.0,81.951,82.0487,81.9332,82.0398,13700.0
2015-05-06 15:25:00,92.31,92.34,92.22,92.29,17100.0,82.0398,82.0665,81.9598,82.0221,17100.0
2015-05-06 15:30:00,92.3,92.32,92.23,92.23,14900.0,82.0309,82.0487,81.9687,81.9687,14900.0
2015-05-06 15:35:00,92.24,92.46,92.24,92.4,17700.0,81.9776,82.1731,81.9776,82.1198,17700.0
2015-05-06 15:40:00,92.4,92.43,92.3,92.33,16800.0,82.1198,82.1465,82.0309,82.0576,16800.0
2015-05-06 15:45:00,92.31,92.42,92.28,92.41,26400.0,82.0398,82.1376,82.0132,82.1287,26400.0
2015-05-06 15:50:00,92.38,92.4,92.33,92.37,27200.0,82.102,82.1198,82.0576,82.0932,27200.0
2015-05-06 15:55:00,92.38,92.57,92.37,92.57,47800.0,82.102,82.2709,82.0932,82.2709,47800.0
2015-05-07 09:30:00,92.37,92.88,92.37,92.79,17900.0,82.0932,82.5464,82.0932,82.4664,17900.0
2015-05-07 09:35:00,92.8,93.16,92.8,93.15,3000.0,82.4753,82.7953,82.4753,82.7864,3000.0
2015-05-07 09:40:00,93.07,93.28,93.04,93.1,3000.0,82.7153,82.9019,82.6886,82.7419,3000.0
2015-05-07 09:45:00,93.16,93.16,93.02,93.08,3300.0,82.7953,82.7953,82.6708,82.7242,3300.0
2015-05-07 09:50:00,93.08,93.08,92.87,93.0,3700.0,82.7242,82.7242,82.5375,82.6531,3700.0
2015-05-07 09:55:00,92.98,92.98,92.69,92.72,20300.0,82.6353,82.6353,82.3776,82.4042,20300.0
2015-05-07 10:00:00,92.73,92.86,92.62,92.86,3200.0,82.4131,82.5286,82.3153,82.5286,3200.0
2015-05-07 10:05:00,92.83,92.97,92.76,92.83,2600.0,82.502,82.6264,82.4398,82.502,2600.0
2015-05-07 10:10:00,92.89,92.98,92.88,92.95,3000.0,82.5553,82.6353,82.5464,82.6086,3000.0
2015-05-07 10:15:00,92.97,92.99,92.85,92.86,10600.0,82.6264,82.6442,82.5198,82.5286,10600.0
2015-05-07 10:20:00,92.81,92.89,92.74,92.87,2300.0,82.4842,82.5553,82.422,82.5375,2300.0
2015-05-07 10:25:00,92.91,92.91,92.73,92.77,5200.0,82.5731,82.5731,82.4131,82.4487,5200.0
2015-05-07 10:30:00,92.79,92.79,92.55,92.55,4800.0,82.4664,82.4664,82.2531,82.2531,4800.0
2015-05-07 10:35:00,92.63,92.71,92.6,92.7,7600.0,82.3242,82.3953,82.2976,82.3864,7600.0
2015-05-07 10:40:00,92.75,93.01,92.75,92.99,4900.0,82.4309,82.662,82.4309,82.6442,4900.0
2015-05-07 10:45:00,92.98,92.99,92.91,92.98,3500.0,82.6353,82.6442,82.5731,82.6353,3500.0
2015-05-07 10:50:00,93.01,93.15,92.98,93.05,5400.0,82.662,82.7864,82.6353,82.6975,5400.0
2015-05-07 10:55:00,93.09,93.1,93.0,93.06,4200.0,82.7331,82.7419,82.6531,82.7064,4200.0
2015-05-07 11:00:00,93.03,93.09,92.97,92.99,7800.0,82.6797,82.7331,82.6264,82.6442,7800.0
2015-05-07 11:05:00,93.01,93.01,92.84,92.97,12100.0,82.662,82.662,82.5109,82.6264,12100.0
2015-05-07 11:10:00,92.98,93.02,92.95,92.95,2200.0,82.6353,82.6708,82.6086,82.6086,2200.0
2015-05-07 11:15:00,92.94,92.94,92.87,92.91,1900.0,82.5997,82.5997,82.5375,82.5731,1900.0
2015-05-07 11:20:00,92.9,92.92,92.84,92.91,5800.0,82.5642,82.582,82.5109,82.5731,5800.0
2015-05-07 11:25:00,92.96,92.97,92.92,92.94,5500.0,82.6175,82.6264,82.582,82.5997,5500.0
2015-05-07 11:30:00,92.96,92.97,92.87,92.91,6500.0,82.6175,82.6264,82.5375,82.5731,6500.0
2015-05-07 11:35:00,92.92,92.94,92.82,92.82,5100.0,82.582,82.5997,82.4931,82.4931,5100.0
2015-05-07 11:40:00,92.85,92.94,92.81,92.83,3000.0,82.5198,82.5997,82.4842,82.502,3000.0
2015-05-07 11:45:00,92.83,92.85,92.76,92.81,5400.0,82.502,82.5198,82.4398,82.4842,5400.0
2015-05-07 11:50:00,92.81,92.81,92.69,92.7,2900.0,82.4842,82.4842,82.3776,82.3864,2900.0
2015-05-07 11:55:00,92.7,92.72,92.65,92.71,7100.0,82.3864,82.4042,82.342,82.3953,7100.0
2015-05-07 12:00:00,92.72,92.73,92.64,92.68,5700.0,82.4042,82.4131,82.3331,82.3687,5700.0
2015-05-07 12:05:00,92.67,92.68,92.6,92.6,3100.0,82.3598,82.3687,82.2976,82.2976,3100.0
2015-05-07 12:10:00,92.62,92.67,92.62,92.63,6200.0,82.3153,82.3598,82.3153,82.3242,6200.0
2015-05-07 12:15:00,92.61,92.82,92.61,92.79,3100.0,82.3065,82.4931,82.3065,82.4664,3100.0
2015-05-07 12:20:00,92.8,92.81,92.75,92.81,3100.0,82.4753,82.4842,82.4309,82.4842,3100.0
2015-05-07 12:25:00,92.81,92.84,92.76,92.84,10100.0,82.4842,82.5109,82.4398,82.5109,10100.0
2015-05-07 12:30:00,92.87,92.95,92.87,92.91,3200.0,82.5375,82.6086,82.5375,82.5731,3200.0
2015-05-07 12:35:00,92.93,92.99,92.92,92.95,19300.0,82.5909,82.6442,82.582,82.6086,19300.0
2015-05-07 12:40:00,92.96,92.98,92.93,92.95,21900.0,82.6175,82.6353,82.5909,82.6086,21900.0
2015-05-07 12:45:00,92.96,92.96,92.9,92.91,5300.0,82.6175,82.6175,82.5642,82.5731,5300.0
2015-05-07 12:50:00,92.91,92.91,92.84,92.85,12000.0,82.5731,82.5731,82.5109,82.5198,12000.0
2015-05-07 12:55:00,92.85,92.87,92.84,92.85,3700.0,82.5198,82.5375,82.5109,82.5198,3700.0
2015-05-07 13:00:00,92.87,92.97,92.86,92.92,5200.0,82.5375,82.6264,82.5286,82.582,5200.0
2015-05-07 13:05:00,92.93,92.94,92.89,92.91,4100.0,82.5909,82.5997,82.5553,82.5731,4100.0
2015-05-07 13:10:00,92.93,92.93,92.89,92.92,3100.0,82.5909,82.5909,82.5553,82.582,3100.0
2015-05-07 13:15:00,92.92,92.96,92.88,92.88,3600.0,82.582,82.6175,82.5464,82.5464,3600.0
2015-05-07 13:20:00,92.88,92.88,92.83,92.83,3100.0,82.5464,82.5464,82.502,82.502,3100.0
2015-05-07 13:25:00,92.81,92.82,92.78,92.79,3000.0,82.4842,82.4931,82.4575,82.4664,3000.0
2015-05-07 13:30:00,92.79,92.86,92.78,92.86,2700.0,82.4664,82.5286,82.4575,82.5286,2700.0
2015-05-07 13:35:00,92.84,92.84,92.8,92.84,4700.0,82.5109,82.5109,82.4753,82.5109,4700.0
2015-05-07 13:40:00,92.84,92.87,92.83,92.84,3800.0,82.5109,82.5375,82.502,82.5109,3800.0
2015-05-07 13:45:00,92.84,92.84,92.77,92.77,5900.0,82.5109,82.5109,82.4487,82.4487,5900.0
2015-05-07 13:50:00,92.77,92.79,92.73,92.73,6200.0,82.4487,82.4664,82.4131,82.4131,6200.0
2015-05-07 13:55:00,92.76,92.76,92.71,92.71,4300.0,82.4398,82.4398,82.3953,82.3953,4300.0
2015-05-07 14:00:00,92.73,92.75,92.69,92.74,15600.0,82.4131,82.4309,82.3776,82.422,15600.0
2015-05-07 14:05:00,92.75,92.76,92.71,92.73,3900.0,82.4309,82.4398,82.3953,82.4131,3900.0
2015-05-07 14:10:00,92.73,92.75,92.71,92.73,6100.0,82.4131,82.4309,82.3953,82.4131,6100.0
2015-05-07 14:15:00,92.73,92.76,92.72,92.75,23600.0,82.4131,82.4398,82.4042,82.4309,23600.0
2015-05-07 14:20:00,92.76,92.8,92.74,92.77,3500.0,82.4398,82.4753,82.422,82.4487,3500.0
2015-05-07 14:25:00,92.8,92.8,92.76,92.76,4000.0,82.4753,82.4753,82.4398,82.4398,4000.0
2015-05-07 14:30:00,92.76,92.79,92.76,92.78,5900.0,82.4398,82.4664,82.4398,82.4575,5900.0
2015-05-07 14:35:00,92.76,92.77,92.73,92.75,7100.0,82.4398,82.4487,82.4131,82.4309,7100.0
2015-05-07 14:40:00,92.75,92.78,92.73,92.75,4100.0,82.4309,82.4575,82.4131,82.4309,4100.0
2015-05-07 14:45:00,92.76,92.8,92.74,92.74,5700.0,82.4398,82.4753,82.422,82.422,5700.0
2015-05-07 14:50:00,92.73,92.78,92.73,92.78,5000.0,82.4131,82.4575,82.4131,82.4575,5000.0
2015-05-07 14:55:00,92.78,92.82,92.76,92.82,4700.0,82.4575,82.4931,82.4398,82.4931,4700.0
2015-05-07 15:00:00,92.8,92.82,92.78,92.81,7600.0,82.4753,82.4931,82.4575,82.4842,7600.0
2015-05-07 15:05:00,92.82,92.83,92.79,92.79,5000.0,82.4931,82.502,82.4664,82.4664,5000.0
2015-05-07 15:10:00,92.79,92.85,92.76,92.76,8200.0,82.4664,82.5198,82.4398,82.4398,8200.0
2015-05-07 15:15:00,92.77,92.77,92.7,92.72,17700.0,82.4487,82.4487,82.3864,82.4042,17700.0
2015-05-07 15:20:00,92.72,92.74,92.6,92.6,7700.0,82.4042,82.422,82.2976,82.2976,7700.0
2015-05-07 15:25:00,92.6,92.65,92.53,92.65,8200.0,82.2976,82.342,82.2354,82.342,8200.0
2015-05-07 15:30:00,92.65,92.68,92.63,92.66,9500.0,82.342,82.3687,82.3242,82.3509,9500.0
2015-05-07 15:35:00,92.67,92.73,92.66,92.67,9000.0,82.3598,82.4131,82.3509,82.3598,9000.0
2015-05-07 15:40:00,92.65,92.69,92.6,92.6,11800.0,82.342,82.3776,82.2976,82.2976,11800.0
2015-05-07 15:45:00,92.57,92.64,92.53,92.62,20500.0,82.2709,82.3331,82.2354,82.3153,20500.0
2015-05-07 15:50:00,92.64,92.74,92.63,92.71,25800.0,82.3331,82.422,82.3242,82.3953,25800.0
2015-05-07 15:55:00,92.71,92.71,92.62,92.62,34500.0,82.3953,82.3953,82.3153,82.3153,34500.0
2015-05-08 09:30:00,93.77,94.14,93.49,94.07,47100.0,83.3374,83.6662,83.0886,83.604,47100.0
2015-05-08 09:35:00,94.15,94.54,94.13,94.36,13000.0,83.6751,84.0217,83.6573,83.8618,13000.0
2015-05-08 09:40:00,94.32,94.73,94.27,94.67,20900.0,83.8262,84.1906,83.7818,84.1373,20900.0
2015-05-08 09:45:00,94.74,94.8,94.49,94.56,30600.0,84.1995,84.2528,83.9773,84.0395,30600.0
2015-05-08 09:50:00,94.59,94.64,94.3,94.3,9700.0,84.0662,84.1106,83.8084,83.8084,9700.0
2015-05-08 09:55:00,94.28,94.33,94.09,94.09,8300.0,83.7907,83.8351,83.6218,83.6218,8300.0
2015-05-08 10:00:00,94.08,94.4,93.98,94.4,22200.0,83.6129,83.8973,83.524,83.8973,22200.0
2015-05-08 10:05:00,94.41,94.48,94.37,94.39,6800.0,83.9062,83.9684,83.8706,83.8884,6800.0
2015-05-08 10:10:00,94.42,94.47,94.33,94.33,17700.0,83.9151,83.9595,83.8351,83.8351,17700.0
2015-05-08 10:15:00,94.3,94.44,94.25,94.43,6800.0,83.8084,83.9329,83.764,83.924,6800.0
2015-05-08 10:20:00,94.44,94.49,94.39,94.49,3100.0,83.9329,83.9773,83.8884,83.9773,3100.0
2015-05-08 10:25:00,94.49,94.49,94.33,94.38,12400.0,83.9773,83.9773,83.8351,83.8795,12400.0
2015-05-08 10:30:00,94.41,94.49,94.4,94.46,9900.0,83.9062,83.9773,83.8973,83.9506,9900.0
2015-05-08 10:35:00,94.45,94.61,94.42,94.58,5000.0,83.9417,84.0839,83.9151,84.0573,5000.0
2015-05-08 10:40:00,94.56,94.59,94.5,94.53,2400.0,84.0395,84.0662,83.9862,84.0128,2400.0
2015-05-08 10:45:00,94.53,94.62,94.52,94.57,5700.0,84.0128,84.0928,84.004,84.0484,5700.0
2015-05-08 10:50:00,94.59,94.66,94.55,94.66,7200.0,84.0662,84.1284,84.0306,84.1284,7200.0
2015-05-08 10:55:00,94.61,94.63,94.54,94.61,5600.0,84.0839,84.1017,84.0217,84.0839,5600.0
2015-05-08 11:00:00,94.61,94.66,94.55,94.56,6100.0,84.0839,84.1284,84.0306,84.0395,6100.0
2015-05-08 11:05:00,94.55,94.55,94.47,94.51,2400.0,84.0306,84.0306,83.9595,83.9951,2400.0
2015-05-08 11:10:00,94.49,94.62,94.49,94.62,4500.0,83.9773,84.0928,83.9773,84.0928,4500.0
2015-05-08 11:15:00,94.62,94.64,94.6,94.63,2900.0,84.0928,84.1106,84.0751,84.1017,2900.0
2015-05-08 11:20:00,94.65,94.65,94.55,94.6,6900.0,84.1195,84.1195,84.0306,84.0751,6900.0
2015-05-08 11:25:00,94.51,94.54,94.47,94.54,4100.0,83.9951,84.0217,83.9595,84.0217,4100.0
2015-05-08 11:30:00,94.53,94.64,94.51,94.61,4000.0,84.0128,84.1106,83.9951,84.0839,4000.0
2015-05-08 11:35:00,94.59,94.6,94.46,94.5,4700.0,84.0662,84.0751,83.9506,83.9862,4700.0
2015-05-08 11:40:00,94.48,94.54,94.47,94.47,25700.0,83.9684,84.0217,83.9595,83.9595,25700.0
2015-05-08 11:45:00,94.47,94.58,94.45,94.54,3900.0,83.9595,84.0573,83.9417,84.0217,3900.0
2015-05-08 11:50:00,94.53,94.64,94.53,94.56,4400.0,84.0128,84.1106,84.0128,84.0395,4400.0
2015-05-08 11:55:00,94.56,94.58,94.5,94.52,4100.0,84.0395,84.0573,83.9862,84.004,4100.0
2015-05-08 12:00:00,94.53,94.62,94.53,94.55,31100.0,84.0128,84.0928,84.0128,84.0306,31100.0
2015-05-08 12:05:00,94.56,94.57,94.47,94.47,28100.0,84.0395,84.0484,83.9595,83.9595,28100.0
2015-05-08 12:10:00,94.45,94.47,94.42,94.45,20300.0,83.9417,83.9595,83.9151,83.9417,20300.0
2015-05-08 12:15:00,94.44,94.54,94.43,94.51,35700.0,83.9329,84.0217,83.924,83.9951,35700.0
2015-05-08 12:20:00,94.5,94.54,94.47,94.49,23100.0,83.9862,84.0217,83.9595,83.9773,23100.0
2015-05-08 12:25:00,94.49,94.49,94.37,94.38,8700.0,83.9773,83.9773,83.8706,83.8795,8700.0
2015-05-08 12:30:00,94.38,94.46,94.34,94.34,46700.0,83.8795,83.9506,83.844,83.844,46700.0
2015-05-08 12:35:00,94.36,94.53,94.36,94.5,9200.0,83.8618,84.0128,83.8618,83.9862,9200.0
2015-05-08 12:40:00,94.47,94.55,94.47,94.52,12500.0,83.9595,84.0306,83.9595,84.004,12500.0
2015-05-08 12:45:00,94.52,94.62,94.52,94.62,13800.0,84.004,84.0928,84.004,84.0928,13800.0
2015-05-08 12:50:00,94.59,94.6,94.49,94.52,7000.0,84.0662,84.0751,83.9773,84.004,7000.0
2015-05-08 12:55:00,94.52,94.61,94.5,94.6,8800.0,84.004,84.0839,83.9862,84.0751,8800.0
2015-05-08 13:00:00,94.6,94.61,94.57,94.59,10600.0,84.0751,84.0839,84.0484,84.0662,10600.0
2015-05-08 13:05:00,94.6,94.6,94.54,94.56,9600.0,84.0751,84.0751,84.0217,84.0395,9600.0
2015-05-08 13:10:00,94.56,94.58,94.5,94.5,6700.0,84.0395,84.0573,83.9862,83.9862,6700.0
2015-05-08 13:15:00,94.51,94.56,94.49,94.51,44500.0,83.9951,84.0395,83.9773,83.9951,44500.0
2015-05-08 13:20:00,94.49,94.49,94.38,94.4,18600.0,83.9773,83.9773,83.8795,83.8973,18600.0
2015-05-08 13:25:00,94.4,94.42,94.36,94.36,12000.0,83.8973,83.9151,83.8618,83.8618,12000.0
2015-05-08 13:30:00,94.36,94.38,94.28,94.28,5400.0,83.8618,83.8795,83.7907,83.7907,5400.0
2015-05-08 13:35:00,94.25,94.28,94.19,94.24,7600.0,83.764,83.7907,83.7107,83.7551,7600.0
2015-05-08 13:40:00,94.24,94.24,94.18,94.23,5100.0,83.7551,83.7551,83.7018,83.7462,5100.0
2015-05-08 13:45:00,94.26,94.29,94.2,94.22,4300.0,83.7729,83.7995,83.7196,83.7373,4300.0
2015-05-08 13:50:00,94.22,94.27,94.2,94.27,10300.0,83.7373,83.7818,83.7196,83.7818,10300.0
2015-05-08 13:55:00,94.26,94.26,94.2,94.22,10000.0,83.7729,83.7729,83.7196,83.7373,10000.0
2015-05-08 14:00:00,94.22,94.26,94.2,94.2,4100.0,83.7373,83.7729,83.7196,83.7196,4100.0
2015-05-08 14:05:00,94.22,94.27,94.21,94.25,11600.0,83.7373,83.7818,83.7284,83.764,11600.0
2015-05-08 14:10:00,94.24,94.33,94.21,94.32,42400.0,83.7551,83.8351,83.7284,83.8262,42400.0
2015-05-08 14:15:00,94.3,94.39,94.3,94.38,10900.0,83.8084,83.8884,83.8084,83.8795,10900.0
2015-05-08 14:20:00,94.37,94.4,94.36,94.37,5400.0,83.8706,83.8973,83.8618,83.8706,5400.0
2015-05-08 14:25:00,94.37,94.37,94.3,94.34,6300.0,83.8706,83.8706,83.8084,83.844,6300.0
2015-05-08 14:30:00,94.33,94.34,94.31,94.31,7900.0,83.8351,83.844,83.8173,83.8173,7900.0
2015-05-08 14:35:00,94.31,94.34,94.29,94.34,8500.0,83.8173,83.844,83.7995,83.844,8500.0
2015-05-08 14:40:00,94.34,94.39,94.33,94.36,5700.0,83.844,83.8884,83.8351,83.8618,5700.0
2015-05-08 14:45:00,94.36,94.45,94.36,94.44,6100.0,83.8618,83.9417,83.8618,83.9329,6100.0
2015-05-08 14:50:00,94.46,94.46,94.38,94.42,5500.0,83.9506,83.9506,83.8795,83.9151,5500.0
2015-05-08 14:55:00,94.41,94.46,94.39,94.45,12900.0,83.9062,83.9506,83.8884,83.9417,12900.0
2015-05-08 15:00:00,94.49,94.52,94.43,94.46,9900.0,83.9773,84.004,83.924,83.9506,9900.0
2015-05-08 15:05:00,94.44,94.53,94.44,94.52,7200.0,83.9329,84.0128,83.9329,84.004,7200.0
2015-05-08 15:10:00,94.51,94.53,94.49,94.51,9800.0,83.9951,84.0128,83.9773,83.9951,9800.0
2015-05-08 15:15:00,94.51,94.54,94.43,94.43,8200.0,83.9951,84.0217,83.924,83.924,8200.0
2015-05-08 15:20:00,94.44,94.49,94.4,94.41,10900.0,83.9329,83.9773,83.8973,83.9062,10900.0
2015-05-08 15:25:00,94.4,94.47,94.4,94.47,8100.0,83.8973,83.9595,83.8973,83.9595,8100.0
2015-05-08 15:30:00,94.49,94.54,94.47,94.54,6300.0,83.9773,84.0217,83.9595,84.0217,6300.0
2015-05-08 15:35:00,94.53,94.55,94.47,94.51,17500.0,84.0128,84.0306,83.9595,83.9951,17500.0
2015-05-08 15:40:00,94.51,94.56,94.47,94.55,24100.0,83.9951,84.0395,83.9595,84.0306,24100.0
2015-05-08 15:45:00,94.57,94.64,94.56,94.59,20200.0,84.0484,84.1106,84.0395,84.0662,20200.0
2015-05-08 15:50:00,94.6,94.66,94.6,94.61,35600.0,84.0751,84.1284,84.0751,84.0839,35600.0
2015-05-08 15:55:00,94.62,94.63,94.54,94.56,65000.0,84.0928,84.1017,84.0217,84.0395,65000.0
2015-05-11 09:30:00,94.59,94.88,94.36,94.85,20600.0,84.0662,84.3239,83.8618,84.2972,20600.0
2015-05-11 09:35:00,94.78,94.84,94.67,94.69,5800.0,84.235,84.2884,84.1373,84.155,5800.0
2015-05-11 09:40:00,94.68,94.68,94.42,94.61,15800.0,84.1462,84.1462,83.9151,84.0839,15800.0
2015-05-11 09:45:00,94.66,94.8,94.66,94.72,5000.0,84.1284,84.2528,84.1284,84.1817,5000.0
2015-05-11 09:50:00,94.73,94.8,94.64,94.64,4800.0,84.1906,84.2528,84.1106,84.1106,4800.0
2015-05-11 09:55:00,94.57,94.68,94.5,94.63,9000.0,84.0484,84.1462,83.9862,84.1017,9000.0
2015-05-11 10:00:00,94.66,94.76,94.62,94.76,4300.0,84.1284,84.2173,84.0928,84.2173,4300.0
2015-05-11 10:05:00,94.8,94.83,94.76,94.78,6700.0,84.2528,84.2795,84.2173,84.235,6700.0
2015-05-11 10:10:00,94.85,94.86,94.78,94.83,6700.0,84.2972,84.3061,84.235,84.2795,6700.0
2015-05-11 10:15:00,94.82,94.82,94.64,94.64,13100.0,84.2706,84.2706,84.1106,84.1106,13100.0
2015-05-11 10:20:00,94.64,94.65,94.58,94.58,10800.0,84.1106,84.1195,84.0573,84.0573,10800.0
2015-05-11 10:25:00,94.62,94.63,94.47,94.47,5300.0,84.0928,84.1017,83.9595,83.9595,5300.0
2015-05-11 10:30:00,94.46,94.46,94.32,94.39,4900.0,83.9506,83.9506,83.8262,83.8884,4900.0
2015-05-11 10:35:00,94.38,94.43,94.37,94.4,2200.0,83.8795,83.924,83.8706,83.8973,2200.0
2015-05-11 10:40:00,94.39,94.51,94.39,94.51,1000.0,83.8884,83.9951,83.8884,83.9951,1000.0
2015-05-11 10:45:00,94.51,94.56,94.51,94.56,2900.0,83.9951,84.0395,83.9951,84.0395,2900.0
2015-05-11 10:50:00,94.56,94.63,94.52,94.56,4400.0,84.0395,84.1017,84.004,84.0395,4400.0
2015-05-11 10:55:00,94.57,94.59,94.49,94.59,9100.0,84.0484,84.0662,83.9773,84.0662,9100.0
2015-05-11 11:00:00,94.57,94.6,94.45,94.46,18400.0,84.0484,84.0751,83.9417,83.9506,18400.0
2015-05-11 11:05:00,94.46,94.5,94.39,94.48,5100.0,83.9506,83.9862,83.8884,83.9684,5100.0
2015-05-11 11:10:00,94.49,94.62,94.49,94.59,5100.0,83.9773,84.0928,83.9773,84.0662,5100.0
2015-05-11 11:15:00,94.6,94.64,94.55,94.61,7000.0,84.0751,84.1106,84.0306,84.0839,7000.0
2015-05-11 11:20:00,94.62,94.64,94.54,94.6,4000.0,84.0928,84.1106,84.0217,84.0751,4000.0
2015-05-11 11:25:00,94.61,94.61,94.53,94.55,3700.0,84.0839,84.0839,84.0128,84.0306,3700.0
2015-05-11 11:30:00,94.59,94.59,94.46,94.48,7400.0,84.0662,84.0662,83.9506,83.9684,7400.0
2015-05-11 11:35:00,94.48,94.53,94.41,94.53,6700.0,83.9684,84.0128,83.9062,84.0128,6700.0
2015-05-11 11:40:00,94.53,94.54,94.45,94.46,4900.0,84.0128,84.0217,83.9417,83.9506,4900.0
2015-05-11 11:45:00,94.47,94.49,94.47,94.49,1400.0,83.9595,83.9773,83.9595,83.9773,1400.0
2015-05-11 11:50:00,94.48,94.54,94.45,94.45,10900.0,83.9684,84.0217,83.9417,83.9417,10900.0
2015-05-11 11:55:00,94.46,94.47,94.43,94.44,4800.0,83.9506,83.9595,83.924,83.9329,4800.0
2015-05-11 12:00:00,94.44,94.47,94.34,94.34,4700.0,83.9329,83.9595,83.844,83.844,4700.0
2015-05-11 12:05:00,94.34,94.34,94.29,94.3,3400.0,83.844,83.844,83.7995,83.8084,3400.0
2015-05-11 12:10:00,94.29,94.32,94.27,94.28,5800.0,83.7995,83.8262,83.7818,83.7907,5800.0
2015-05-11 12:15:00,94.26,94.28,94.2,94.28,6100.0,83.7729,83.7907,83.7196,83.7907,6100.0
2015-05-11 12:20:00,94.28,94.3,94.25,94.27,6400.0,83.7907,83.8084,83.764,83.7818,6400.0
2015-05-11 12:25:00,94.28,94.32,94.25,94.32,5400.0,83.7907,83.8262,83.764,83.8262,5400.0
2015-05-11 12:30:00,94.3,94.34,94.29,94.3,6100.0,83.8084,83.844,83.7995,83.8084,6100.0
2015-05-11 12:35:00,94.3,94.38,94.3,94.33,5000.0,83.8084,83.8795,83.8084,83.8351,5000.0
2015-05-11 12:40:00,94.35,94.39,94.3,94.33,5100.0,83.8529,83.8884,83.8084,83.8351,5100.0
2015-05-11 12:45:00,94.36,94.42,94.35,94.37,8400.0,83.8618,83.9151,83.8529,83.8706,8400.0
2015-05-11 12:50:00,94.4,94.43,94.39,94.41,3500.0,83.8973,83.924,83.8884,83.9062,3500.0
2015-05-11 12:55:00,94.43,94.48,94.41,94.41,3800.0,83.924,83.9684,83.9062,83.9062,3800.0
2015-05-11 13:00:00,94.43,94.51,94.43,94.5,3700.0,83.924,83.9951,83.924,83.9862,3700.0
2015-05-11 13:05:00,94.5,94.5,94.46,94.46,3700.0,83.9862,83.9862,83.9506,83.9506,3700.0
2015-05-11 13:10:00,94.46,94.55,94.46,94.51,4600.0,83.9506,84.0306,83.9506,83.9951,4600.0
2015-05-11 13:15:00,94.51,94.58,94.5,94.55,2900.0,83.9951,84.0573,83.9862,84.0306,2900.0
2015-05-11 13:20:00,94.55,94.57,94.52,94.56,7400.0,84.0306,84.0484,84.004,84.0395,7400.0
2015-05-11 13:25:00,94.56,94.61,94.56,94.6,3900.0,84.0395,84.0839,84.0395,84.0751,3900.0
2015-05-11 13:30:00,94.63,94.64,94.6,94.63,2200.0,84.1017,84.1106,84.0751,84.1017,2200.0
2015-05-11 13:35:00,94.63,94.69,94.62,94.67,4800.0,84.1017,84.155,84.0928,84.1373,4800.0
2015-05-11 13:40:00,94.68,94.68,94.62,94.65,3300.0,84.1462,84.1462,84.0928,84.1195,3300.0
2015-05-11 13:45:00,94.63,94.63,94.55,94.55,3200.0,84.1017,84.1017,84.0306,84.0306,3200.0
2015-05-11 13:50:00,94.55,94.65,94.55,94.65,4500.0,84.0306,84.1195,84.0306,84.1195,4500.0
2015-05-11 13:55:00,94.63,94.67,94.57,94.59,3500.0,84.1017,84.1373,84.0484,84.0662,3500.0
2015-05-11 14:00:00,94.57,94.74,94.57,94.73,7200.0,84.0484,84.1995,84.0484,84.1906,7200.0
2015-05-11 14:05:00,94.72,94.72,94.6,94.62,6500.0,84.1817,84.1817,84.0751,84.0928,6500.0
2015-05-11 14:10:00,94.63,94.66,94.59,94.62,2400.0,84.1017,84.1284,84.0662,84.0928,2400.0
2015-05-11 14:15:00,94.58,94.58,94.53,94.57,2600.0,84.0573,84.0573,84.0128,84.0484,2600.0
2015-05-11 14:20:00,94.57,94.6,94.56,94.58,3700.0,84.0484,84.0751,84.0395,84.0573,3700.0
2015-05-11 14:25:00,94.58,94.6,94.55,94.56,5700.0,84.0573,84.0751,84.0306,84.0395,5700.0
2015-05-11 14:30:00,94.55,94.61,94.53,94.6,3200.0,84.0306,84.0839,84.0128,84.0751,3200.0
2015-05-11 14:35:00,94.58,94.58,94.51,94.56,4200.0,84.0573,84.0573,83.9951,84.0395,4200.0
2015-05-11 14:40:00,94.58,94.65,94.57,94.58,5400.0,84.0573,84.1195,84.0484,84.0573,5400.0
2015-05-11 14:45:00,94.58,94.58,94.5,94.55,5100.0,84.0573,84.0573,83.9862,84.0306,5100.0
2015-05-11 14:50:00,94.56,94.56,94.44,94.44,5300.0,84.0395,84.0395,83.9329,83.9329,5300.0
2015-05-11 14:55:00,94.41,94.47,94.38,94.45,20000.0,83.9062,83.9595,83.8795,83.9417,20000.0
2015-05-11 15:00:00,94.44,94.44,94.36,94.38,6400.0,83.9329,83.9329,83.8618,83.8795,6400.0
2015-05-11 15:05:00,94.4,94.45,94.39,94.45,4700.0,83.8973,83.9417,83.8884,83.9417,4700.0
2015-05-11 15:10:00,94.47,94.55,94.47,94.55,9300.0,83.9595,84.0306,83.9595,84.0306,9300.0
2015-05-11 15:15:00,94.54,94.54,94.51,94.52,5600.0,84.0217,84.0217,83.9951,84.004,5600.0
2015-05-11 15:20:00,94.52,94.55,94.48,94.5,8500.0,84.004,84.0306,83.9684,83.9862,8500.0
2015-05-11 15:25:00,94.5,94.55,94.49,94.51,7400.0,83.9862,84.0306,83.9773,83.9951,7400.0
2015-05-11 15:30:00,94.5,94.58,94.47,94.5,11500.0,83.9862,84.0573,83.9595,83.9862,11500.0
2015-05-11 15:35:00,94.49,94.53,94.46,94.51,11400.0,83.9773,84.0128,83.9506,83.9951,11400.0
2015-05-11 15:40:00,94.53,94.58,94.52,94.58,10900.0,84.0128,84.0573,84.004,84.0573,10900.0
2015-05-11 15:45:00,94.58,94.6,94.44,94.45,21000.0,84.0573,84.0751,83.9329,83.9417,21000.0
2015-05-11 15:50:00,94.44,94.49,94.42,94.49,20800.0,83.9329,83.9773,83.9151,83.9773,20800.0
2015-05-11 15:55:00,94.5,94.51,94.38,94.39,39400.0,83.9862,83.9951,83.8795,83.8884,39400.0
2015-05-12 09:30:00,93.98,94.09,93.85,93.98,14000.0,83.524,83.6218,83.4085,83.524,14000.0
2015-05-12 09:35:00,93.98,94.14,93.86,93.89,6300.0,83.524,83.6662,83.4174,83.444,6300.0
2015-05-12 09:40:00,93.85,93.86,93.51,93.55,10400.0,83.4085,83.4174,83.1063,83.1419,10400.0
2015-05-12 09:45:00,93.58,93.71,93.56,93.66,4200.0,83.1685,83.2841,83.1508,83.2396,4200.0
2015-05-12 09:50:00,93.64,93.94,93.64,93.75,5600.0,83.2219,83.4885,83.2219,83.3196,5600.0
2015-05-12 09:55:00,93.79,93.86,93.47,93.52,8900.0,83.3552,83.4174,83.0708,83.1152,8900.0
2015-05-12 10:00:00,93.52,93.52,93.31,93.36,9600.0,83.1152,83.1152,82.9286,82.973,9600.0
2015-05-12 10:05:00,93.38,93.52,93.3,93.52,6700.0,82.9908,83.1152,82.9197,83.1152,6700.0
2015-05-12 10:10:00,93.56,93.56,93.29,93.34,8000.0,83.1508,83.1508,82.9108,82.9552,8000.0
2015-05-12 10:15:00,93.32,93.39,93.1,93.12,8500.0,82.9375,82.9997,82.7419,82.7597,8500.0
2015-05-12 10:20:00,93.16,93.24,93.05,93.16,7400.0,82.7953,82.8664,82.6975,82.7953,7400.0
2015-05-12 10:25:00,93.18,93.29,93.04,93.09,12200.0,82.813,82.9108,82.6886,82.7331,12200.0
2015-05-12 10:30:00,93.09,93.34,93.09,93.34,7900.0,82.7331,82.9552,82.7331,82.9552,7900.0
2015-05-12 10:35:00,93.31,93.49,93.23,93.49,9900.0,82.9286,83.0886,82.8575,83.0886,9900.0
2015-05-12 10:40:00,93.55,93.63,93.49,93.51,6900.0,83.1419,83.213,83.0886,83.1063,6900.0
2015-05-12 10:45:00,93.52,93.66,93.51,93.51,12800.0,83.1152,83.2396,83.1063,83.1063,12800.0
2015-05-12 10:50:00,93.5,93.52,93.43,93.47,4700.0,83.0974,83.1152,83.0352,83.0708,4700.0
2015-05-12 10:55:00,93.47,93.5,93.34,93.4,8900.0,83.0708,83.0974,82.9552,83.0086,8900.0
2015-05-12 11:00:00,93.4,93.51,93.39,93.51,2900.0,83.0086,83.1063,82.9997,83.1063,2900.0
2015-05-12 11:05:00,93.54,93.6,93.47,93.5,5300.0,83.133,83.1863,83.0708,83.0974,5300.0
2015-05-12 11:10:00,93.5,93.5,93.34,93.35,10500.0,83.0974,83.0974,82.9552,82.9641,10500.0
2015-05-12 11:15:00,93.37,93.38,93.27,93.35,12700.0,82.9819,82.9908,82.893,82.9641,12700.0
2015-05-12 11:20:00,93.38,93.46,93.25,93.39,6900.0,82.9908,83.0619,82.8753,82.9997,6900.0
2015-05-12 11:25:00,93.4,93.48,93.21,93.29,7200.0,83.0086,83.0797,82.8397,82.9108,7200.0
2015-05-12 11:30:00,93.34,93.41,93.33,93.39,3700.0,82.9552,83.0175,82.9464,82.9997,3700.0
2015-05-12 11:35:00,93.35,93.38,93.33,93.36,2300.0,82.9641,82.9908,82.9464,82.973,2300.0
2015-05-12 11:40:00,93.35,93.45,93.3,93.45,4600.0,82.9641,83.053,82.9197,83.053,4600.0
2015-05-12 11:45:00,93.45,93.52,93.45,93.5,3300.0,83.053,83.1152,83.053,83.0974,3300.0
2015-05-12 11:50:00,93.51,93.51,93.34,93.44,7100.0,83.1063,83.1063,82.9552,83.0441,7100.0
2015-05-12 11:55:00,93.43,93.46,93.38,93.38,7400.0,83.0352,83.0619,82.9908,82.9908,7400.0
2015-05-12 12:00:00,93.37,93.41,93.26,93.29,5600.0,82.9819,83.0175,82.8841,82.9108,5600.0
2015-05-12 12:05:00,93.26,93.29,93.2,93.2,6400.0,82.8841,82.9108,82.8308,82.8308,6400.0
2015-05-12 12:10:00,93.17,93.26,93.16,93.26,5000.0,82.8042,82.8841,82.7953,82.8841,5000.0
2015-05-12 12:15:00,93.27,93.29,93.19,93.25,4500.0,82.893,82.9108,82.8219,82.8753,4500.0
2015-05-12 12:20:00,93.25,93.29,93.19,93.27,4900.0,82.8753,82.9108,82.8219,82.893,4900.0
2015-05-12 12:25:00,93.28,93.29,93.22,93.29,11500.0,82.9019,82.9108,82.8486,82.9108,11500.0
2015-05-12 12:30:00,93.29,93.39,93.26,93.38,4800.0,82.9108,82.9997,82.8841,82.9908,4800.0
2015-05-12 12:35:00,93.36,93.47,93.35,93.44,3600.0,82.973,83.0708,82.9641,83.0441,3600.0
2015-05-12 12:40:00,93.45,93.47,93.44,93.46,2400.0,83.053,83.0708,83.0441,83.0619,2400.0
2015-05-12 12:45:00,93.46,93.47,93.37,93.37,6100.0,83.0619,83.0708,82.9819,82.9819,6100.0
2015-05-12 12:50:00,93.37,93.46,93.37,93.42,11000.0,82.9819,83.0619,82.9819,83.0263,11000.0
2015-05-12 12:55:00,93.39,93.39,93.34,93.35,5900.0,82.9997,82.9997,82.9552,82.9641,5900.0
2015-05-12 13:00:00,93.36,93.38,93.29,93.29,4500.0,82.973,82.9908,82.9108,82.9108,4500.0
2015-05-12 13:05:00,93.28,93.4,93.25,93.4,5200.0,82.9019,83.0086,82.8753,83.0086,5200.0
2015-05-12 13:10:00,93.41,93.5,93.41,93.49,5000.0,83.0175,83.0974,83.0175,83.0886,5000.0
2015-05-12 13:15:00,93.47,93.47,93.35,93.42,10800.0,83.0708,83.0708,82.9641,83.0263,10800.0
2015-05-12 13:20:00,93.41,93.47,93.39,93.41,5200.0,83.0175,83.0708,82.9997,83.0175,5200.0
2015-05-12 13:25:00,93.42,93.51,93.41,93.46,4200.0,83.0263,83.1063,83.0175,83.0619,4200.0
2015-05-12 13:30:00,93.45,93.45,93.36,93.36,3800.0,83.053,83.053,82.973,82.973,3800.0
2015-05-12 13:35:00,93.36,93.4,93.32,93.4,3800.0,82.973,83.0086,82.9375,83.0086,3800.0
2015-05-12 13:40:00,93.37,93.39,93.3,93.3,5900.0,82.9819,82.9997,82.9197,82.9197,5900.0
2015-05-12 13:45:00,93.3,93.31,93.25,93.28,3700.0,82.9197,82.9286,82.8753,82.9019,3700.0
2015-05-12 13:50:00,93.27,93.31,93.22,93.3,10400.0,82.893,82.9286,82.8486,82.9197,10400.0
2015-05-12 13:55:00,93.27,93.36,93.27,93.29,4700.0,82.893,82.973,82.893,82.9108,4700.0
2015-05-12 14:00:00,93.31,93.33,93.29,93.32,4500.0,82.9286,82.9464,82.9108,82.9375,4500.0
2015-05-12 14:05:00,93.32,93.38,93.32,93.34,3800.0,82.9375,82.9908,82.9375,82.9552,3800.0
2015-05-12 14:10:00,93.35,93.37,93.32,93.32,6900.0,82.9641,82.9819,82.9375,82.9375,6900.0
2015-05-12 14:15:00,93.32,93.32,93.1,93.15,22400.0,82.9375,82.9375,82.7419,82.7864,22400.0
2015-05-12 14:20:00,93.15,93.23,93.13,93.16,10800.0,82.7864,82.8575,82.7686,82.7953,10800.0
2015-05-12 14:25:00,93.18,93.29,93.16,93.24,12100.0,82.813,82.9108,82.7953,82.8664,12100.0
2015-05-12 14:30:00,93.25,93.32,93.25,93.28,9000.0,82.8753,82.9375,82.8753,82.9019,9000.0
2015-05-12 14:35:00,93.28,93.35,93.28,93.33,10100.0,82.9019,82.9641,82.9019,82.9464,10100.0
2015-05-12 14:40:00,93.34,93.42,93.32,93.41,21700.0,82.9552,83.0263,82.9375,83.0175,21700.0
2015-05-12 14:45:00,93.4,93.41,93.31,93.32,10300.0,83.0086,83.0175,82.9286,82.9375,10300.0
2015-05-12 14:50:00,93.35,93.4,93.32,93.32,12000.0,82.9641,83.0086,82.9375,82.9375,12000.0
2015-05-12 14:55:00,93.34,93.34,93.14,93.2,16100.0,82.9552,82.9552,82.7775,82.8308,16100.0
2015-05-12 15:00:00,93.2,93.24,93.18,93.21,11600.0,82.8308,82.8664,82.813,82.8397,11600.0
2015-05-12 15:05:00,93.21,93.21,93.13,93.19,18600.0,82.8397,82.8397,82.7686,82.8219,18600.0
2015-05-12 15:10:00,93.18,93.23,93.17,93.21,21000.0,82.813,82.8575,82.8042,82.8397,21000.0
2015-05-12 15:15:00,93.2,93.27,93.17,93.22,18500.0,82.8308,82.893,82.8042,82.8486,18500.0
2015-05-12 15:20:00,93.22,93.31,93.22,93.28,19200.0,82.8486,82.9286,82.8486,82.9019,19200.0
2015-05-12 15:25:00,93.28,93.33,93.21,93.26,23000.0,82.9019,82.9464,82.8397,82.8841,23000.0
2015-05-12 15:30:00,93.26,93.33,93.2,93.2,23500.0,82.8841,82.9464,82.8308,82.8308,23500.0
2015-05-12 15:35:00,93.19,93.27,93.17,93.22,22500.0,82.8219,82.893,82.8042,82.8486,22500.0
2015-05-12 15:40:00,93.22,93.25,93.15,93.21,35800.0,82.8486,82.8753,82.7864,82.8397,35800.0
2015-05-12 15:45:00,93.21,93.24,93.16,93.18,37900.0,82.8397,82.8664,82.7953,82.813,37900.0
2015-05-12 15:50:00,93.18,93.23,93.15,93.22,44500.0,82.813,82.8575,82.7864,82.8486,44500.0
2015-05-12 15:55:00,93.22,93.23,93.07,93.08,81700.0,82.8486,82.8575,82.7153,82.7242,81700.0
2015-05-13 09:30:00,93.15,93.69,93.15,93.58,30600.0,82.7864,83.2663,82.7864,83.1685,30600.0
2015-05-13 09:35:00,93.59,93.81,93.49,93.49,5200.0,83.1774,83.3729,83.0886,83.0886,5200.0
2015-05-13 09:40:00,93.52,93.59,93.41,93.59,5100.0,83.1152,83.1774,83.0175,83.1774,5100.0
2015-05-13 09:45:00,93.58,93.58,93.34,93.41,4800.0,83.1685,83.1685,82.9552,83.0175,4800.0
2015-05-13 09:50:00,93.44,93.45,93.35,93.36,5800.0,83.0441,83.053,82.9641,82.973,5800.0
2015-05-13 09:55:00,93.39,93.44,93.26,93.33,3100.0,82.9997,83.0441,82.8841,82.9464,3100.0
2015-05-13 10:00:00,93.29,93.29,93.12,93.18,5600.0,82.9108,82.9108,82.7597,82.813,5600.0
2015-05-13 10:05:00,93.18,93.26,93.16,93.24,4800.0,82.813,82.8841,82.7953,82.8664,4800.0
2015-05-13 10:10:00,93.25,93.28,93.19,93.25,5900.0,82.8753,82.9019,82.8219,82.8753,5900.0
2015-05-13 10:15:00,93.25,93.26,93.15,93.18,7500.0,82.8753,82.8841,82.7864,82.813,7500.0
2015-05-13 10:20:00,93.18,93.24,93.13,93.22,8000.0,82.813,82.8664,82.7686,82.8486,8000.0
2015-05-13 10:25:00,93.22,93.27,93.17,93.18,4900.0,82.8486,82.893,82.8042,82.813,4900.0
2015-05-13 10:30:00,93.18,93.18,93.05,93.06,8900.0,82.813,82.813,82.6975,82.7064,8900.0
2015-05-13 10:35:00,93.07,93.09,93.02,93.02,4000.0,82.7153,82.7331,82.6708,82.6708,4000.0
2015-05-13 10:40:00,93.05,93.07,92.99,93.0,5700.0,82.6975,82.7153,82.6442,82.6531,5700.0
2015-05-13 10:45:00,92.99,93.02,92.9,92.96,8900.0,82.6442,82.6708,82.5642,82.6175,8900.0
2015-05-13 10:50:00,92.95,93.04,92.95,93.04,5300.0,82.6086,82.6886,82.6086,82.6886,5300.0
2015-05-13 10:55:00,93.03,93.03,92.87,92.87,7000.0,82.6797,82.6797,82.5375,82.5375,7000.0
2015-05-13 11:00:00,92.88,92.88,92.8,92.86,10700.0,82.5464,82.5464,82.4753,82.5286,10700.0
2015-05-13 11:05:00,92.87,92.95,92.85,92.91,6900.0,82.5375,82.6086,82.5198,82.5731,6900.0
2015-05-13 11:10:00,92.94,93.03,92.93,92.94,5800.0,82.5997,82.6797,82.5909,82.5997,5800.0
2015-05-13 11:15:00,92.93,92.99,92.89,92.98,4300.0,82.5909,82.6442,82.5553,82.6353,4300.0
2015-05-13 11:20:00,92.96,92.96,92.81,92.89,7500.0,82.6175,82.6175,82.4842,82.5553,7500.0
2015-05-13 11:25:00,92.88,92.88,92.79,92.84,6800.0,82.5464,82.5464,82.4664,82.5109,6800.0
2015-05-13 11:30:00,92.84,92.94,92.75,92.94,4900.0,82.5109,82.5997,82.4309,82.5997,4900.0
2015-05-13 11:35:00,92.95,92.96,92.82,92.84,5400.0,82.6086,82.6175,82.4931,82.5109,5400.0
2015-05-13 11:40:00,92.84,92.92,92.84,92.88,3200.0,82.5109,82.582,82.5109,82.5464,3200.0
2015-05-13 11:45:00,92.88,92.96,92.86,92.89,4300.0,82.5464,82.6175,82.5286,82.5553,4300.0
2015-05-13 11:50:00,92.89,92.9,92.84,92.88,7500.0,82.5553,82.5642,82.5109,82.5464,7500.0
2015-05-13 11:55:00,92.87,92.88,92.82,92.85,7700.0,82.5375,82.5464,82.4931,82.5198,7700.0
2015-05-13 12:00:00,92.83,92.95,92.83,92.93,5200.0,82.502,82.6086,82.502,82.5909,5200.0
2015-05-13 12:05:00,92.94,92.98,92.84,92.84,5400.0,82.5997,82.6353,82.5109,82.5109,5400.0
2015-05-13 12:10:00,92.84,92.87,92.81,92.84,4000.0,82.5109,82.5375,82.4842,82.5109,4000.0
2015-05-13 12:15:00,92.84,92.91,92.84,92.91,3500.0,82.5109,82.5731,82.5109,82.5731,3500.0
2015-05-13 12:20:00,92.9,92.92,92.81,92.81,6000.0,82.5642,82.582,82.4842,82.4842,6000.0
2015-05-13 12:25:00,92.83,92.83,92.75,92.81,4400.0,82.502,82.502,82.4309,82.4842,4400.0
2015-05-13 12:30:00,92.81,92.87,92.78,92.87,5600.0,82.4842,82.5375,82.4575,82.5375,5600.0
2015-05-13 12:35:00,92.89,92.97,92.88,92.92,7200.0,82.5553,82.6264,82.5464,82.582,7200.0
2015-05-13 12:40:00,92.91,92.95,92.87,92.87,7700.0,82.5731,82.6086,82.5375,82.5375,7700.0
2015-05-13 12:45:00,92.87,92.93,92.84,92.92,4500.0,82.5375,82.5909,82.5109,82.582,4500.0
2015-05-13 12:50:00,92.89,92.89,92.86,92.87,2700.0,82.5553,82.5553,82.5286,82.5375,2700.0
2015-05-13 12:55:00,92.87,92.88,92.8,92.87,4600.0,82.5375,82.5464,82.4753,82.5375,4600.0
2015-05-13 13:00:00,92.86,93.05,92.86,93.05,6300.0,82.5286,82.6975,82.5286,82.6975,6300.0
2015-05-13 13:05:00,93.06,93.08,93.03,93.04,4500.0,82.7064,82.7242,82.6797,82.6886,4500.0
2015-05-13 13:10:00,93.03,93.04,93.01,93.03,2000.0,82.6797,82.6886,82.662,82.6797,2000.0
2015-05-13 13:15:00,93.03,93.03,93.0,93.01,3800.0,82.6797,82.6797,82.6531,82.662,3800.0
2015-05-13 13:20:00,93.0,93.0,92.91,92.95,4700.0,82.6531,82.6531,82.5731,82.6086,4700.0
2015-05-13 13:25:00,92.97,92.97,92.95,92.97,2100.0,82.6264,82.6264,82.6086,82.6264,2100.0
2015-05-13 13:30:00,93.0,93.0,92.96,92.96,3500.0,82.6531,82.6531,82.6175,82.6175,3500.0
2015-05-13 13:35:00,92.97,93.0,92.95,92.95,2400.0,82.6264,82.6531,82.6086,82.6086,2400.0
2015-05-13 13:40:00,92.95,93.04,92.94,93.02,4600.0,82.6086,82.6886,82.5997,82.6708,4600.0
2015-05-13 13:45:00,93.02,93.02,92.94,92.97,7600.0,82.6708,82.6708,82.5997,82.6264,7600.0
2015-05-13 13:50:00,92.98,92.98,92.88,92.91,3600.0,82.6353,82.6353,82.5464,82.5731,3600.0
2015-05-13 13:55:00,92.9,92.99,92.9,92.96,4600.0,82.5642,82.6442,82.5642,82.6175,4600.0
2015-05-13 14:00:00,92.97,92.98,92.87,92.87,4400.0,82.6264,82.6353,82.5375,82.5375,4400.0
2015-05-13 14:05:00,92.87,92.92,92.84,92.85,8500.0,82.5375,82.582,82.5109,82.5198,8500.0
2015-05-13 14:10:00,92.84,92.88,92.82,92.87,5200.0,82.5109,82.5464,82.4931,82.5375,5200.0
2015-05-13 14:15:00,92.87,92.87,92.76,92.82,4800.0,82.5375,82.5375,82.4398,82.4931,4800.0
2015-05-13 14:20:00,92.81,92.84,92.74,92.74,6400.0,82.4842,82.5109,82.422,82.422,6400.0
2015-05-13 14:25:00,92.74,92.84,92.72,92.81,5100.0,82.422,82.5109,82.4042,82.4842,5100.0
2015-05-13 14:30:00,92.8,92.85,92.78,92.81,6200.0,82.4753,82.5198,82.4575,82.4842,6200.0
2015-05-13 14:35:00,92.81,92.86,92.79,92.84,4700.0,82.4842,82.5286,82.4664,82.5109,4700.0
2015-05-13 14:40:00,92.82,92.87,92.78,92.85,5400.0,82.4931,82.5375,82.4575,82.5198,5400.0
2015-05-13 14:45:00,92.84,92.9,92.82,92.85,3500.0,82.5109,82.5642,82.4931,82.5198,3500.0
2015-05-13 14:50:00,92.86,92.87,92.75,92.8,5800.0,82.5286,82.5375,82.4309,82.4753,5800.0
2015-05-13 14:55:00,92.8,92.8,92.75,92.76,3900.0,82.4753,82.4753,82.4309,82.4398,3900.0
2015-05-13 15:00:00,92.77,92.89,92.77,92.86,7400.0,82.4487,82.5553,82.4487,82.5286,7400.0
2015-05-13 15:05:00,92.89,92.92,92.87,92.89,6200.0,82.5553,82.582,82.5375,82.5553,6200.0
2015-05-13 15:10:00,92.88,92.91,92.84,92.84,5400.0,82.5464,82.5731,82.5109,82.5109,5400.0
2015-05-13 15:15:00,92.84,92.89,92.84,92.87,6000.0,82.5109,82.5553,82.5109,82.5375,6000.0
2015-05-13 15:20:00,92.86,92.86,92.75,92.84,9500.0,82.5286,82.5286,82.4309,82.5109,9500.0
2015-05-13 15:25:00,92.86,92.87,92.75,92.75,11500.0,82.5286,82.5375,82.4309,82.4309,11500.0
2015-05-13 15:30:00,92.76,92.79,92.71,92.75,13300.0,82.4398,82.4664,82.3953,82.4309,13300.0
2015-05-13 15:35:00,92.74,92.8,92.74,92.77,12200.0,82.422,82.4753,82.422,82.4487,12200.0
2015-05-13 15:40:00,92.77,92.88,92.77,92.83,18900.0,82.4487,82.5464,82.4487,82.502,18900.0
2015-05-13 15:45:00,92.82,92.91,92.78,92.89,24600.0,82.4931,82.5731,82.4575,82.5553,24600.0
2015-05-13 15:50:00,92.88,92.92,92.85,92.92,25100.0,82.5464,82.582,82.5198,82.582,25100.0
2015-05-13 15:55:00,92.92,92.95,92.89,92.9,51000.0,82.582,82.6086,82.5553,82.5642,51000.0
2015-05-14 09:30:00,93.66,93.76,93.34,93.76,19100.0,83.2396,83.3285,82.9552,83.3285,19100.0
2015-05-14 09:35:00,93.76,93.78,93.58,93.69,8500.0,83.3285,83.3463,83.1685,83.2663,8500.0
2015-05-14 09:40:00,93.67,93.67,93.46,93.47,34900.0,83.2485,83.2485,83.0619,83.0708,34900.0
2015-05-14 09:45:00,93.48,93.56,93.44,93.53,3500.0,83.0797,83.1508,83.0441,83.1241,3500.0
2015-05-14 09:50:00,93.57,93.75,93.57,93.75,3900.0,83.1596,83.3196,83.1596,83.3196,3900.0
2015-05-14 09:55:00,93.74,93.74,93.62,93.62,2700.0,83.3107,83.3107,83.2041,83.2041,2700.0
2015-05-14 10:00:00,93.59,93.67,93.53,93.66,3900.0,83.1774,83.2485,83.1241,83.2396,3900.0
2015-05-14 10:05:00,93.71,93.78,93.7,93.78,5700.0,83.2841,83.3463,83.2752,83.3463,5700.0
2015-05-14 10:10:00,93.79,93.86,93.73,93.78,8400.0,83.3552,83.4174,83.3018,83.3463,8400.0
2015-05-14 10:15:00,93.81,93.89,93.75,93.76,10800.0,83.3729,83.444,83.3196,83.3285,10800.0
2015-05-14 10:20:00,93.75,93.78,93.66,93.72,4600.0,83.3196,83.3463,83.2396,83.293,4600.0
2015-05-14 10:25:00,93.75,93.79,93.73,93.76,27100.0,83.3196,83.3552,83.3018,83.3285,27100.0
2015-05-14 10:30:00,93.79,93.83,93.77,93.8,2800.0,83.3552,83.3907,83.3374,83.3641,2800.0
2015-05-14 10:35:00,93.8,94.04,93.8,93.94,20300.0,83.3641,83.5774,83.3641,83.4885,20300.0
2015-05-14 10:40:00,93.95,93.99,93.9,93.97,8700.0,83.4974,83.5329,83.4529,83.5151,8700.0
2015-05-14 10:45:00,93.97,94.07,93.96,94.04,16600.0,83.5151,83.604,83.5063,83.5774,16600.0
2015-05-14 10:50:00,94.03,94.09,94.0,94.08,6400.0,83.5685,83.6218,83.5418,83.6129,6400.0
2015-05-14 10:55:00,94.09,94.12,94.03,94.04,7500.0,83.6218,83.6485,83.5685,83.5774,7500.0
2015-05-14 11:00:00,94.04,94.11,94.04,94.1,3500.0,83.5774,83.6396,83.5774,83.6307,3500.0
2015-05-14 11:05:00,94.11,94.2,94.09,94.18,12700.0,83.6396,83.7196,83.6218,83.7018,12700.0
2015-05-14 11:10:00,94.17,94.2,94.16,94.18,5800.0,83.6929,83.7196,83.684,83.7018,5800.0
2015-05-14 11:15:00,94.18,94.27,94.16,94.26,19700.0,83.7018,83.7818,83.684,83.7729,19700.0
2015-05-14 11:20:00,94.25,94.32,94.24,94.31,9800.0,83.764,83.8262,83.7551,83.8173,9800.0
2015-05-14 11:25:00,94.3,94.33,94.25,94.26,17100.0,83.8084,83.8351,83.764,83.7729,17100.0
2015-05-14 11:30:00,94.25,94.26,94.2,94.23,11700.0,83.764,83.7729,83.7196,83.7462,11700.0
2015-05-14 11:35:00,94.22,94.24,94.2,94.22,4900.0,83.7373,83.7551,83.7196,83.7373,4900.0
2015-05-14 11:40:00,94.23,94.26,94.22,94.23,9100.0,83.7462,83.7729,83.7373,83.7462,9100.0
2015-05-14 11:45:00,94.23,94.32,94.23,94.31,7000.0,83.7462,83.8262,83.7462,83.8173,7000.0
2015-05-14 11:50:00,94.32,94.42,94.31,94.4,10500.0,83.8262,83.9151,83.8173,83.8973,10500.0
2015-05-14 11:55:00,94.4,94.42,94.3,94.32,7100.0,83.8973,83.9151,83.8084,83.8262,7100.0
2015-05-14 12:00:00,94.33,94.38,94.33,94.37,4900.0,83.8351,83.8795,83.8351,83.8706,4900.0
2015-05-14 12:05:00,94.37,94.38,94.31,94.33,11000.0,83.8706,83.8795,83.8173,83.8351,11000.0
2015-05-14 12:10:00,94.32,94.34,94.29,94.29,5800.0,83.8262,83.844,83.7995,83.7995,5800.0
2015-05-14 12:15:00,94.3,94.3,94.27,94.27,5100.0,83.8084,83.8084,83.7818,83.7818,5100.0
2015-05-14 12:20:00,94.29,94.4,94.29,94.39,5900.0,83.7995,83.8973,83.7995,83.8884,5900.0
2015-05-14 12:25:00,94.39,94.4,94.37,94.4,3300.0,83.8884,83.8973,83.8706,83.8973,3300.0
2015-05-14 12:30:00,94.4,94.52,94.4,94.52,7300.0,83.8973,84.004,83.8973,84.004,7300.0
2015-05-14 12:35:00,94.52,94.55,94.46,94.46,4200.0,84.004,84.0306,83.9506,83.9506,4200.0
2015-05-14 12:40:00,94.47,94.52,94.47,94.52,2900.0,83.9595,84.004,83.9595,84.004,2900.0
2015-05-14 12:45:00,94.52,94.61,94.51,94.58,6200.0,84.004,84.0839,83.9951,84.0573,6200.0
2015-05-14 12:50:00,94.6,94.61,94.54,94.59,6400.0,84.0751,84.0839,84.0217,84.0662,6400.0
2015-05-14 12:55:00,94.59,94.64,94.54,94.58,22700.0,84.0662,84.1106,84.0217,84.0573,22700.0
2015-05-14 13:00:00,94.58,94.74,94.58,94.74,8000.0,84.0573,84.1995,84.0573,84.1995,8000.0
2015-05-14 13:05:00,94.74,94.74,94.72,94.74,11000.0,84.1995,84.1995,84.1817,84.1995,11000.0
2015-05-14 13:10:00,94.74,94.75,94.73,94.74,8100.0,84.1995,84.2084,84.1906,84.1995,8100.0
2015-05-14 13:15:00,94.74,94.74,94.69,94.7,8900.0,84.1995,84.1995,84.155,84.1639,8900.0
2015-05-14 13:20:00,94.71,94.73,94.66,94.66,5100.0,84.1728,84.1906,84.1284,84.1284,5100.0
2015-05-14 13:25:00,94.66,94.75,94.65,94.75,9900.0,84.1284,84.2084,84.1195,84.2084,9900.0
2015-05-14 13:30:00,94.76,94.89,94.76,94.89,7500.0,84.2173,84.3328,84.2173,84.3328,7500.0
2015-05-14 13:35:00,94.88,94.92,94.86,94.88,27700.0,84.3239,84.3595,84.3061,84.3239,27700.0
2015-05-14 13:40:00,94.89,94.9,94.79,94.81,9100.0,84.3328,84.3417,84.2439,84.2617,9100.0
2015-05-14 13:45:00,94.82,94.88,94.82,94.84,3300.0,84.2706,84.3239,84.2706,84.2884,3300.0
2015-05-14 13:50:00,94.83,94.85,94.79,94.81,5000.0,84.2795,84.2972,84.2439,84.2617,5000.0
2015-05-14 13:55:00,94.83,94.84,94.81,94.81,3700.0,84.2795,84.2884,84.2617,84.2617,3700.0
2015-05-14 14:00:00,94.82,94.84,94.7,94.73,6100.0,84.2706,84.2884,84.1639,84.1906,6100.0
2015-05-14 14:05:00,94.72,94.83,94.72,94.83,4100.0,84.1817,84.2795,84.1817,84.2795,4100.0
2015-05-14 14:10:00,94.83,94.88,94.81,94.88,5200.0,84.2795,84.3239,84.2617,84.3239,5200.0
2015-05-14 14:15:00,94.89,94.94,94.88,94.91,7900.0,84.3328,84.3772,84.3239,84.3506,7900.0
2015-05-14 14:20:00,94.9,94.94,94.9,94.91,11900.0,84.3417,84.3772,84.3417,84.3506,11900.0
2015-05-14 14:25:00,94.91,94.91,94.87,94.87,4200.0,84.3506,84.3506,84.315,84.315,4200.0
2015-05-14 14:30:00,94.87,95.0,94.87,94.9,18300.0,84.315,84.4306,84.315,84.3417,18300.0
2015-05-14 14:35:00,94.91,94.92,94.89,94.91,5900.0,84.3506,84.3595,84.3328,84.3506,5900.0
2015-05-14 14:40:00,94.91,94.97,94.9,94.96,5500.0,84.3506,84.4039,84.3417,84.395,5500.0
2015-05-14 14:45:00,94.95,94.95,94.88,94.89,6000.0,84.3861,84.3861,84.3239,84.3328,6000.0
2015-05-14 14:50:00,94.89,94.99,94.89,94.96,6900.0,84.3328,84.4217,84.3328,84.395,6900.0
2015-05-14 14:55:00,94.96,94.96,94.91,94.96,7700.0,84.395,84.395,84.3506,84.395,7700.0
2015-05-14 15:00:00,94.96,94.96,94.92,94.95,7300.0,84.395,84.395,84.3595,84.3861,7300.0
2015-05-14 15:05:00,94.94,94.98,94.94,94.96,7200.0,84.3772,84.4128,84.3772,84.395,7200.0
2015-05-14 15:10:00,94.97,94.98,94.94,94.96,9700.0,84.4039,84.4128,84.3772,84.395,9700.0
2015-05-14 15:15:00,94.95,94.98,94.91,94.95,34000.0,84.3861,84.4128,84.3506,84.3861,34000.0
2015-05-14 15:20:00,94.95,95.04,94.95,95.03,24900.0,84.3861,84.4661,84.3861,84.4572,24900.0
2015-05-14 15:25:00,95.02,95.03,94.92,94.92,16400.0,84.4483,84.4572,84.3595,84.3595,16400.0
2015-05-14 15:30:00,94.93,95.05,94.93,95.05,33400.0,84.3683,84.475,84.3683,84.475,33400.0
2015-05-14 15:35:00,95.05,95.1,95.04,95.05,29700.0,84.475,84.5194,84.4661,84.475,29700.0
2015-05-14 15:40:00,95.06,95.21,95.05,95.21,41200.0,84.4839,84.6172,84.475,84.6172,41200.0
2015-05-14 15:45:00,95.19,95.27,95.17,95.21,68800.0,84.5994,84.6705,84.5816,84.6172,68800.0
2015-05-14 15:50:00,95.21,95.23,95.17,95.2,58900.0,84.6172,84.635,84.5816,84.6083,58900.0
2015-05-14 15:55:00,95.21,95.34,95.21,95.26,128600.0,84.6172,84.7327,84.6172,84.6616,128600.0
2015-05-15 09:30:00,95.23,95.45,95.22,95.35,75400.0,84.635,84.8305,84.6261,84.7416,75400.0
2015-05-15 09:35:00,95.29,95.29,95.02,95.2,3100.0,84.6883,84.6883,84.4483,84.6083,3100.0
2015-05-15 09:40:00,95.16,95.18,95.06,95.12,7300.0,84.5728,84.5905,84.4839,84.5372,7300.0
2015-05-15 09:45:00,95.11,95.28,95.08,95.22,7200.0,84.5283,84.6794,84.5017,84.6261,7200.0
2015-05-15 09:50:00,95.3,95.38,95.23,95.34,4700.0,84.6972,84.7683,84.635,84.7327,4700.0
2015-05-15 09:55:00,95.36,95.36,95.16,95.18,1300.0,84.7505,84.7505,84.5728,84.5905,1300.0
2015-05-15 10:00:00,95.11,95.15,95.0,95.03,14900.0,84.5283,84.5639,84.4306,84.4572,14900.0
2015-05-15 10:05:00,95.04,95.24,95.03,95.24,5700.0,84.4661,84.6439,84.4572,84.6439,5700.0
2015-05-15 10:10:00,95.24,95.31,95.18,95.26,5900.0,84.6439,84.7061,84.5905,84.6616,5900.0
2015-05-15 10:15:00,95.28,95.39,95.27,95.29,8300.0,84.6794,84.7772,84.6705,84.6883,8300.0
2015-05-15 10:20:00,95.31,95.38,95.28,95.31,11300.0,84.7061,84.7683,84.6794,84.7061,11300.0
2015-05-15 10:25:00,95.31,95.42,95.31,95.37,8700.0,84.7061,84.8038,84.7061,84.7594,8700.0
2015-05-15 10:30:00,95.38,95.39,95.3,95.38,6400.0,84.7683,84.7772,84.6972,84.7683,6400.0
2015-05-15 10:35:00,95.38,95.41,95.3,95.41,5000.0,84.7683,84.7949,84.6972,84.7949,5000.0
2015-05-15 10:40:00,95.42,95.49,95.39,95.49,4300.0,84.8038,84.866,84.7772,84.866,4300.0
2015-05-15 10:45:00,95.44,95.56,95.42,95.5,15300.0,84.8216,84.9282,84.8038,84.8749,15300.0
2015-05-15 10:50:00,95.48,95.55,95.43,95.55,11600.0,84.8571,84.9194,84.8127,84.9194,11600.0
2015-05-15 10:55:00,95.56,95.65,95.54,95.65,10600.0,84.9282,85.0082,84.9105,85.0082,10600.0
2015-05-15 11:00:00,95.62,95.67,95.61,95.67,6600.0,84.9816,85.026,84.9727,85.026,6600.0
2015-05-15 11:05:00,95.67,95.68,95.64,95.66,3500.0,85.026,85.0349,84.9993,85.0171,3500.0
2015-05-15 11:10:00,95.66,95.67,95.63,95.66,13500.0,85.0171,85.026,84.9905,85.0171,13500.0
2015-05-15 11:15:00,95.65,95.68,95.54,95.56,5600.0,85.0082,85.0349,84.9105,84.9282,5600.0
2015-05-15 11:20:00,95.56,95.6,95.54,95.58,3500.0,84.9282,84.9638,84.9105,84.946,3500.0
2015-05-15 11:25:00,95.56,95.57,95.49,95.49,7200.0,84.9282,84.9371,84.866,84.866,7200.0
2015-05-15 11:30:00,95.48,95.56,95.48,95.49,4600.0,84.8571,84.9282,84.8571,84.866,4600.0
2015-05-15 11:35:00,95.51,95.63,95.51,95.54,117500.0,84.8838,84.9905,84.8838,84.9105,117500.0
2015-05-15 11:40:00,95.54,95.6,95.51,95.6,13100.0,84.9105,84.9638,84.8838,84.9638,13100.0
2015-05-15 11:45:00,95.59,95.61,95.53,95.56,8700.0,84.9549,84.9727,84.9016,84.9282,8700.0
2015-05-15 11:50:00,95.56,95.61,95.51,95.59,10400.0,84.9282,84.9727,84.8838,84.9549,10400.0
2015-05-15 11:55:00,95.59,95.59,95.52,95.53,16400.0,84.9549,84.9549,84.8927,84.9016,16400.0
2015-05-15 12:00:00,95.54,95.56,95.44,95.49,11400.0,84.9105,84.9282,84.8216,84.866,11400.0
2015-05-15 12:05:00,95.48,95.49,95.44,95.45,2500.0,84.8571,84.866,84.8216,84.8305,2500.0
2015-05-15 12:10:00,95.44,95.44,95.41,95.41,3600.0,84.8216,84.8216,84.7949,84.7949,3600.0
2015-05-15 12:15:00,95.41,95.51,95.4,95.48,8600.0,84.7949,84.8838,84.786,84.8571,8600.0
2015-05-15 12:20:00,95.45,95.53,95.45,95.53,5600.0,84.8305,84.9016,84.8305,84.9016,5600.0
2015-05-15 12:25:00,95.52,95.55,95.5,95.54,10600.0,84.8927,84.9194,84.8749,84.9105,10600.0
2015-05-15 12:30:00,95.55,95.56,95.5,95.53,12600.0,84.9194,84.9282,84.8749,84.9016,12600.0
2015-05-15 12:35:00,95.54,95.57,95.54,95.57,2000.0,84.9105,84.9371,84.9105,84.9371,2000.0
2015-05-15 12:40:00,95.56,95.62,95.54,95.62,3400.0,84.9282,84.9816,84.9105,84.9816,3400.0
2015-05-15 12:45:00,95.62,95.62,95.56,95.6,9000.0,84.9816,84.9816,84.9282,84.9638,9000.0
2015-05-15 12:50:00,95.6,95.61,95.57,95.59,11000.0,84.9638,84.9727,84.9371,84.9549,11000.0
2015-05-15 12:55:00,95.59,95.59,95.53,95.55,3900.0,84.9549,84.9549,84.9016,84.9194,3900.0
2015-05-15 13:00:00,95.55,95.57,95.52,95.52,4600.0,84.9194,84.9371,84.8927,84.8927,4600.0
2015-05-15 13:05:00,95.53,95.55,95.51,95.51,7200.0,84.9016,84.9194,84.8838,84.8838,7200.0
2015-05-15 13:10:00,95.53,95.53,95.5,95.51,6100.0,84.9016,84.9016,84.8749,84.8838,6100.0
2015-05-15 13:15:00,95.51,95.53,95.5,95.51,9000.0,84.8838,84.9016,84.8749,84.8838,9000.0
2015-05-15 13:20:00,95.5,95.56,95.49,95.56,6500.0,84.8749,84.9282,84.866,84.9282,6500.0
2015-05-15 13:25:00,95.55,95.58,95.55,95.56,12000.0,84.9194,84.946,84.9194,84.9282,12000.0
2015-05-15 13:30:00,95.55,95.56,95.48,95.5,6600.0,84.9194,84.9282,84.8571,84.8749,6600.0
2015-05-15 13:35:00,95.5,95.5,95.4,95.4,7400.0,84.8749,84.8749,84.786,84.786,7400.0
2015-05-15 13:40:00,95.39,95.39,95.35,95.37,5500.0,84.7772,84.7772,84.7416,84.7594,5500.0
2015-05-15 13:45:00,95.35,95.41,95.35,95.37,4300.0,84.7416,84.7949,84.7416,84.7594,4300.0
2015-05-15 13:50:00,95.37,95.4,95.35,95.39,5200.0,84.7594,84.786,84.7416,84.7772,5200.0
2015-05-15 13:55:00,95.38,95.4,95.33,95.33,3000.0,84.7683,84.786,84.7238,84.7238,3000.0
2015-05-15 14:00:00,95.33,95.35,95.3,95.32,7900.0,84.7238,84.7416,84.6972,84.7149,7900.0
2015-05-15 14:05:00,95.32,95.32,95.23,95.24,6100.0,84.7149,84.7149,84.635,84.6439,6100.0
2015-05-15 14:10:00,95.25,95.31,95.25,95.28,4000.0,84.6527,84.7061,84.6527,84.6794,4000.0
2015-05-15 14:15:00,95.29,95.32,95.27,95.3,4200.0,84.6883,84.7149,84.6705,84.6972,4200.0
2015-05-15 14:20:00,95.3,95.31,95.29,95.31,2500.0,84.6972,84.7061,84.6883,84.7061,2500.0
2015-05-15 14:25:00,95.32,95.33,95.29,95.33,3400.0,84.7149,84.7238,84.6883,84.7238,3400.0
2015-05-15 14:30:00,95.3,95.33,95.29,95.33,7400.0,84.6972,84.7238,84.6883,84.7238,7400.0
2015-05-15 14:35:00,95.33,95.35,95.3,95.3,11600.0,84.7238,84.7416,84.6972,84.6972,11600.0
2015-05-15 14:40:00,95.3,95.34,95.3,95.32,4300.0,84.6972,84.7327,84.6972,84.7149,4300.0
2015-05-15 14:45:00,95.33,95.36,95.32,95.32,9500.0,84.7238,84.7505,84.7149,84.7149,9500.0
2015-05-15 14:50:00,95.32,95.32,95.27,95.28,8100.0,84.7149,84.7149,84.6705,84.6794,8100.0
2015-05-15 14:55:00,95.28,95.32,95.28,95.3,9800.0,84.6794,84.7149,84.6794,84.6972,9800.0
2015-05-15 15:00:00,95.29,95.34,95.29,95.33,8600.0,84.6883,84.7327,84.6883,84.7238,8600.0
2015-05-15 15:05:00,95.34,95.38,95.33,95.34,9600.0,84.7327,84.7683,84.7238,84.7327,9600.0
2015-05-15 15:10:00,95.35,95.37,95.33,95.35,7700.0,84.7416,84.7594,84.7238,84.7416,7700.0
2015-05-15 15:15:00,95.35,95.36,95.32,95.34,11400.0,84.7416,84.7505,84.7149,84.7327,11400.0
2015-05-15 15:20:00,95.34,95.36,95.32,95.35,9300.0,84.7327,84.7505,84.7149,84.7416,9300.0
2015-05-15 15:25:00,95.35,95.36,95.34,95.35,9100.0,84.7416,84.7505,84.7327,84.7416,9100.0
2015-05-15 15:30:00,95.35,95.36,95.35,95.35,8500.0,84.7416,84.7505,84.7416,84.7416,8500.0
2015-05-15 15:35:00,95.36,95.36,95.32,95.35,15300.0,84.7505,84.7505,84.7149,84.7416,15300.0
2015-05-15 15:40:00,95.34,95.35,95.32,95.34,10900.0,84.7327,84.7416,84.7149,84.7327,10900.0
2015-05-15 15:45:00,95.35,95.41,95.35,95.41,30300.0,84.7416,84.7949,84.7416,84.7949,30300.0
2015-05-15 15:50:00,95.4,95.43,95.4,95.43,19800.0,84.786,84.8127,84.786,84.8127,19800.0
2015-05-15 15:55:00,95.43,95.5,95.43,95.5,62700.0,84.8127,84.8749,84.8127,84.8749,62700.0
2015-05-18 09:30:00,95.69,95.8,95.53,95.8,20200.0,85.0438,85.1415,84.9016,85.1415,20200.0
2015-05-18 09:35:00,95.77,95.91,95.73,95.91,3300.0,85.1149,85.2393,85.0793,85.2393,3300.0
2015-05-18 09:40:00,95.91,95.95,95.75,95.77,5100.0,85.2393,85.2749,85.0971,85.1149,5100.0
2015-05-18 09:45:00,95.76,95.92,95.74,95.78,10000.0,85.106,85.2482,85.0882,85.1238,10000.0
2015-05-18 09:50:00,95.78,96.0,95.77,95.96,19700.0,85.1238,85.3193,85.1149,85.2837,19700.0
2015-05-18 09:55:00,95.98,96.0,95.84,96.0,7100.0,85.3015,85.3193,85.1771,85.3193,7100.0
2015-05-18 10:00:00,96.0,96.1,95.98,95.98,10800.0,85.3193,85.4082,85.3015,85.3015,10800.0
2015-05-18 10:05:00,95.97,96.1,95.97,96.05,7200.0,85.2926,85.4082,85.2926,85.3637,7200.0
2015-05-18 10:10:00,96.05,96.06,95.92,95.95,17300.0,85.3637,85.3726,85.2482,85.2749,17300.0
2015-05-18 10:15:00,95.95,96.09,95.93,96.09,15000.0,85.2749,85.3993,85.2571,85.3993,15000.0
2015-05-18 10:20:00,96.06,96.17,96.02,96.17,19400.0,85.3726,85.4704,85.3371,85.4704,19400.0
2015-05-18 10:25:00,96.17,96.17,95.99,96.07,24000.0,85.4704,85.4704,85.3104,85.3815,24000.0
2015-05-18 10:30:00,96.07,96.24,96.07,96.14,5500.0,85.3815,85.5326,85.3815,85.4437,5500.0
2015-05-18 10:35:00,96.12,96.25,96.12,96.16,13500.0,85.4259,85.5415,85.4259,85.4615,13500.0
2015-05-18 10:40:00,96.16,96.25,96.14,96.24,9300.0,85.4615,85.5415,85.4437,85.5326,9300.0
2015-05-18 10:45:00,96.22,96.29,96.21,96.28,12900.0,85.5148,85.577,85.5059,85.5681,12900.0
2015-05-18 10:50:00,96.29,96.36,96.29,96.33,5800.0,85.577,85.6392,85.577,85.6126,5800.0
2015-05-18 10:55:00,96.32,96.37,96.24,96.37,9600.0,85.6037,85.6481,85.5326,85.6481,9600.0
2015-05-18 11:00:00,96.35,96.41,96.34,96.41,12600.0,85.6304,85.6837,85.6215,85.6837,12600.0
2015-05-18 11:05:00,96.42,96.45,96.41,96.45,7300.0,85.6926,85.7192,85.6837,85.7192,7300.0
2015-05-18 11:10:00,96.47,96.54,96.39,96.53,12100.0,85.737,85.7992,85.6659,85.7903,12100.0
2015-05-18 11:15:00,96.53,96.53,96.42,96.5,9500.0,85.7903,85.7903,85.6926,85.7637,9500.0
2015-05-18 11:20:00,96.51,96.61,96.51,96.59,7900.0,85.7726,85.8614,85.7726,85.8437,7900.0
2015-05-18 11:25:00,96.59,96.62,96.57,96.62,9200.0,85.8437,85.8703,85.8259,85.8703,9200.0
2015-05-18 11:30:00,96.63,96.71,96.63,96.69,15200.0,85.8792,85.9503,85.8792,85.9325,15200.0
2015-05-18 11:35:00,96.69,96.8,96.69,96.8,11100.0,85.9325,86.0303,85.9325,86.0303,11100.0
2015-05-18 11:40:00,96.79,96.89,96.78,96.89,6600.0,86.0214,86.1103,86.0125,86.1103,6600.0
2015-05-18 11:45:00,96.89,96.89,96.85,96.86,15100.0,86.1103,86.1103,86.0747,86.0836,15100.0
2015-05-18 11:50:00,96.86,96.87,96.75,96.78,15800.0,86.0836,86.0925,85.9859,86.0125,15800.0
2015-05-18 11:55:00,96.78,96.78,96.69,96.69,12500.0,86.0125,86.0125,85.9325,85.9325,12500.0
2015-05-18 12:00:00,96.7,96.79,96.69,96.76,10200.0,85.9414,86.0214,85.9325,85.9947,10200.0
2015-05-18 12:05:00,96.75,96.75,96.7,96.73,4900.0,85.9859,85.9859,85.9414,85.9681,4900.0
2015-05-18 12:10:00,96.72,96.76,96.63,96.64,7400.0,85.9592,85.9947,85.8792,85.8881,7400.0
2015-05-18 12:15:00,96.65,96.69,96.63,96.67,7000.0,85.897,85.9325,85.8792,85.9148,7000.0
2015-05-18 12:20:00,96.66,96.68,96.65,96.66,3900.0,85.9059,85.9236,85.897,85.9059,3900.0
2015-05-18 12:25:00,96.65,96.7,96.65,96.67,7600.0,85.897,85.9414,85.897,85.9148,7600.0
2015-05-18 12:30:00,96.68,96.69,96.61,96.61,4500.0,85.9236,85.9325,85.8614,85.8614,4500.0
2015-05-18 12:35:00,96.62,96.67,96.62,96.64,2300.0,85.8703,85.9148,85.8703,85.8881,2300.0
2015-05-18 12:40:00,96.64,96.67,96.63,96.66,3800.0,85.8881,85.9148,85.8792,85.9059,3800.0
2015-05-18 12:45:00,96.66,96.66,96.6,96.6,5100.0,85.9059,85.9059,85.8525,85.8525,5100.0
2015-05-18 12:50:00,96.6,96.62,96.59,96.59,4800.0,85.8525,85.8703,85.8437,85.8437,4800.0
2015-05-18 12:55:00,96.59,96.59,96.56,96.56,4600.0,85.8437,85.8437,85.817,85.817,4600.0
2015-05-18 13:00:00,96.56,96.6,96.56,96.59,3500.0,85.817,85.8525,85.817,85.8437,3500.0
2015-05-18 13:05:00,96.58,96.6,96.58,96.59,4500.0,85.8348,85.8525,85.8348,85.8437,4500.0
2015-05-18 13:10:00,96.59,96.59,96.58,96.59,6100.0,85.8437,85.8437,85.8348,85.8437,6100.0
2015-05-18 13:15:00,96.58,96.6,96.57,96.6,5200.0,85.8348,85.8525,85.8259,85.8525,5200.0
2015-05-18 13:20:00,96.6,96.64,96.6,96.62,6300.0,85.8525,85.8881,85.8525,85.8703,6300.0
2015-05-18 13:25:00,96.63,96.64,96.61,96.61,7200.0,85.8792,85.8881,85.8614,85.8614,7200.0
2015-05-18 13:30:00,96.6,96.67,96.6,96.67,8700.0,85.8525,85.9148,85.8525,85.9148,8700.0
2015-05-18 13:35:00,96.67,96.75,96.65,96.75,9800.0,85.9148,85.9859,85.897,85.9859,9800.0
2015-05-18 13:40:00,96.76,96.8,96.75,96.77,5900.0,85.9947,86.0303,85.9859,86.0036,5900.0
2015-05-18 13:45:00,96.78,96.81,96.76,96.79,8200.0,86.0125,86.0392,85.9947,86.0214,8200.0
2015-05-18 13:50:00,96.8,96.82,96.78,96.82,7700.0,86.0303,86.0481,86.0125,86.0481,7700.0
2015-05-18 13:55:00,96.82,96.85,96.8,96.84,14700.0,86.0481,86.0747,86.0303,86.0658,14700.0
2015-05-18 14:00:00,96.83,96.85,96.79,96.84,11100.0,86.057,86.0747,86.0214,86.0658,11100.0
2015-05-18 14:05:00,96.84,96.84,96.79,96.81,7500.0,86.0658,86.0658,86.0214,86.0392,7500.0
2015-05-18 14:10:00,96.79,96.84,96.79,96.82,5300.0,86.0214,86.0658,86.0214,86.0481,5300.0
2015-05-18 14:15:00,96.81,96.83,96.79,96.79,5500.0,86.0392,86.057,86.0214,86.0214,5500.0
2015-05-18 14:20:00,96.78,96.78,96.74,96.74,3400.0,86.0125,86.0125,85.977,85.977,3400.0
2015-05-18 14:25:00,96.73,96.74,96.69,96.7,4800.0,85.9681,85.977,85.9325,85.9414,4800.0
2015-05-18 14:30:00,96.7,96.71,96.66,96.66,7400.0,85.9414,85.9503,85.9059,85.9059,7400.0
2015-05-18 14:35:00,96.66,96.69,96.65,96.68,8500.0,85.9059,85.9325,85.897,85.9236,8500.0
2015-05-18 14:40:00,96.66,96.77,96.66,96.77,8300.0,85.9059,86.0036,85.9059,86.0036,8300.0
2015-05-18 14:45:00,96.76,96.76,96.65,96.69,7900.0,85.9947,85.9947,85.897,85.9325,7900.0
2015-05-18 14:50:00,96.7,96.79,96.7,96.77,4300.0,85.9414,86.0214,85.9414,86.0036,4300.0
2015-05-18 14:55:00,96.78,96.79,96.73,96.79,7800.0,86.0125,86.0214,85.9681,86.0214,7800.0
2015-05-18 15:00:00,96.78,96.81,96.76,96.8,6400.0,86.0125,86.0392,85.9947,86.0303,6400.0
2015-05-18 15:05:00,96.79,96.79,96.77,96.78,9800.0,86.0214,86.0214,86.0036,86.0125,9800.0
2015-05-18 15:10:00,96.78,96.8,96.77,96.8,7600.0,86.0125,86.0303,86.0036,86.0303,7600.0
2015-05-18 15:15:00,96.8,96.83,96.78,96.83,15100.0,86.0303,86.057,86.0125,86.057,15100.0
2015-05-18 15:20:00,96.83,96.84,96.77,96.82,17600.0,86.057,86.0658,86.0036,86.0481,17600.0
2015-05-18 15:25:00,96.82,96.82,96.72,96.72,13200.0,86.0481,86.0481,85.9592,85.9592,13200.0
2015-05-18 15:30:00,96.71,96.75,96.69,96.71,11900.0,85.9503,85.9859,85.9325,85.9503,11900.0
2015-05-18 15:35:00,96.72,96.73,96.68,96.69,14400.0,85.9592,85.9681,85.9236,85.9325,14400.0
2015-05-18 15:40:00,96.68,96.72,96.68,96.71,13200.0,85.9236,85.9592,85.9236,85.9503,13200.0
2015-05-18 15:45:00,96.71,96.71,96.6,96.61,14700.0,85.9503,85.9503,85.8525,85.8614,14700.0
2015-05-18 15:50:00,96.62,96.63,96.58,96.61,20700.0,85.8703,85.8792,85.8348,85.8614,20700.0
2015-05-18 15:55:00,96.62,96.63,96.56,96.59,47800.0,85.8703,85.8792,85.817,85.8437,47800.0
2015-05-19 09:30:00,96.48,96.71,96.44,96.44,15600.0,85.7459,85.9503,85.7103,85.7103,15600.0
2015-05-19 09:35:00,96.44,96.5,96.2,96.46,11200.0,85.7103,85.7637,85.497,85.7281,11200.0
2015-05-19 09:40:00,96.33,96.63,96.33,96.4,9300.0,85.6126,85.8792,85.6126,85.6748,9300.0
2015-05-19 09:45:00,96.4,96.5,96.38,96.49,8300.0,85.6748,85.7637,85.657,85.7548,8300.0
2015-05-19 09:50:00,96.46,96.52,96.4,96.4,9600.0,85.7281,85.7814,85.6748,85.6748,9600.0
2015-05-19 09:55:00,96.42,96.45,96.35,96.35,3100.0,85.6926,85.7192,85.6304,85.6304,3100.0
2015-05-19 10:00:00,96.35,96.43,96.27,96.27,9600.0,85.6304,85.7015,85.5593,85.5593,9600.0
2015-05-19 10:05:00,96.26,96.3,96.16,96.3,8400.0,85.5504,85.5859,85.4615,85.5859,8400.0
2015-05-19 10:10:00,96.29,96.35,96.24,96.33,2300.0,85.577,85.6304,85.5326,85.6126,2300.0
2015-05-19 10:15:00,96.34,96.44,96.31,96.44,5000.0,85.6215,85.7103,85.5948,85.7103,5000.0
2015-05-19 10:20:00,96.44,96.45,96.32,96.36,5100.0,85.7103,85.7192,85.6037,85.6392,5100.0
2015-05-19 10:25:00,96.39,96.52,96.35,96.5,8700.0,85.6659,85.7814,85.6304,85.7637,8700.0
2015-05-19 10:30:00,96.5,96.55,96.48,96.48,6100.0,85.7637,85.8081,85.7459,85.7459,6100.0
2015-05-19 10:35:00,96.47,96.51,96.46,96.49,5200.0,85.737,85.7726,85.7281,85.7548,5200.0
2015-05-19 10:40:00,96.48,96.49,96.46,96.49,4900.0,85.7459,85.7548,85.7281,85.7548,4900.0
2015-05-19 10:45:00,96.49,96.5,96.42,96.48,7600.0,85.7548,85.7637,85.6926,85.7459,7600.0
2015-05-19 10:50:00,96.48,96.5,96.37,96.44,6000.0,85.7459,85.7637,85.6481,85.7103,6000.0
2015-05-19 10:55:00,96.44,96.46,96.42,96.46,2000.0,85.7103,85.7281,85.6926,85.7281,2000.0
2015-05-19 11:00:00,96.48,96.51,96.43,96.45,5300.0,85.7459,85.7726,85.7015,85.7192,5300.0
2015-05-19 11:05:00,96.47,96.53,96.46,96.5,9000.0,85.737,85.7903,85.7281,85.7637,9000.0
2015-05-19 11:10:00,96.52,96.58,96.5,96.58,9100.0,85.7814,85.8348,85.7637,85.8348,9100.0
2015-05-19 11:15:00,96.6,96.73,96.6,96.73,4600.0,85.8525,85.9681,85.8525,85.9681,4600.0
2015-05-19 11:20:00,96.75,96.77,96.71,96.74,7800.0,85.9859,86.0036,85.9503,85.977,7800.0
2015-05-19 11:25:00,96.74,96.85,96.74,96.78,10200.0,85.977,86.0747,85.977,86.0125,10200.0
2015-05-19 11:30:00,96.79,96.87,96.76,96.87,9900.0,86.0214,86.0925,85.9947,86.0925,9900.0
2015-05-19 11:35:00,96.87,96.95,96.82,96.94,8100.0,86.0925,86.1636,86.0481,86.1547,8100.0
2015-05-19 11:40:00,96.93,96.96,96.89,96.93,6100.0,86.1458,86.1725,86.1103,86.1458,6100.0
2015-05-19 11:45:00,96.92,96.92,96.87,96.87,3900.0,86.1369,86.1369,86.0925,86.0925,3900.0
2015-05-19 11:50:00,96.89,96.89,96.79,96.79,4900.0,86.1103,86.1103,86.0214,86.0214,4900.0
2015-05-19 11:55:00,96.76,96.77,96.68,96.68,9500.0,85.9947,86.0036,85.9236,85.9236,9500.0
2015-05-19 12:00:00,96.68,96.68,96.63,96.63,5900.0,85.9236,85.9236,85.8792,85.8792,5900.0
2015-05-19 12:05:00,96.63,96.66,96.6,96.61,12300.0,85.8792,85.9059,85.8525,85.8614,12300.0
2015-05-19 12:10:00,96.6,96.65,96.6,96.65,3800.0,85.8525,85.897,85.8525,85.897,3800.0
2015-05-19 12:15:00,96.64,96.65,96.55,96.64,6400.0,85.8881,85.897,85.8081,85.8881,6400.0
2015-05-19 12:20:00,96.63,96.63,96.55,96.55,2700.0,85.8792,85.8792,85.8081,85.8081,2700.0
2015-05-19 12:25:00,96.56,96.56,96.51,96.52,5600.0,85.817,85.817,85.7726,85.7814,5600.0
2015-05-19 12:30:00,96.52,96.54,96.51,96.53,4900.0,85.7814,85.7992,85.7726,85.7903,4900.0
2015-05-19 12:35:00,96.54,96.59,96.53,96.57,5700.0,85.7992,85.8437,85.7903,85.8259,5700.0
2015-05-19 12:40:00,96.55,96.55,96.5,96.5,1200.0,85.8081,85.8081,85.7637,85.7637,1200.0
2015-05-19 12:45:00,96.52,96.65,96.51,96.65,6900.0,85.7814,85.897,85.7726,85.897,6900.0
2015-05-19 12:50:00,96.62,96.62,96.57,96.58,5000.0,85.8703,85.8703,85.8259,85.8348,5000.0
2015-05-19 12:55:00,96.58,96.63,96.56,96.62,7100.0,85.8348,85.8792,85.817,85.8703,7100.0
2015-05-19 13:00:00,96.62,96.62,96.57,96.6,3100.0,85.8703,85.8703,85.8259,85.8525,3100.0
2015-05-19 13:05:00,96.62,96.65,96.6,96.62,5400.0,85.8703,85.897,85.8525,85.8703,5400.0
2015-05-19 13:10:00,96.62,96.7,96.59,96.69,5800.0,85.8703,85.9414,85.8437,85.9325,5800.0
2015-05-19 13:15:00,96.69,96.69,96.66,96.68,4600.0,85.9325,85.9325,85.9059,85.9236,4600.0
2015-05-19 13:20:00,96.68,96.69,96.6,96.6,10100.0,85.9236,85.9325,85.8525,85.8525,10100.0
2015-05-19 13:25:00,96.6,96.65,96.6,96.62,4500.0,85.8525,85.897,85.8525,85.8703,4500.0
2015-05-19 13:30:00,96.61,96.71,96.61,96.71,4500.0,85.8614,85.9503,85.8614,85.9503,4500.0
2015-05-19 13:35:00,96.71,96.8,96.71,96.74,5600.0,85.9503,86.0303,85.9503,85.977,5600.0
2015-05-19 13:40:00,96.74,96.86,96.72,96.86,13200.0,85.977,86.0836,85.9592,86.0836,13200.0
2015-05-19 13:45:00,96.84,96.85,96.76,96.85,8400.0,86.0658,86.0747,85.9947,86.0747,8400.0
2015-05-19 13:50:00,96.85,96.85,96.73,96.75,4100.0,86.0747,86.0747,85.9681,85.9859,4100.0
2015-05-19 13:55:00,96.75,96.8,96.74,96.78,9500.0,85.9859,86.0303,85.977,86.0125,9500.0
2015-05-19 14:00:00,96.77,96.82,96.77,96.79,6100.0,86.0036,86.0481,86.0036,86.0214,6100.0
2015-05-19 14:05:00,96.8,96.8,96.71,96.74,5700.0,86.0303,86.0303,85.9503,85.977,5700.0
2015-05-19 14:10:00,96.73,96.78,96.69,96.73,9400.0,85.9681,86.0125,85.9325,85.9681,9400.0
2015-05-19 14:15:00,96.74,96.8,96.71,96.79,14400.0,85.977,86.0303,85.9503,86.0214,14400.0
2015-05-19 14:20:00,96.78,96.8,96.71,96.8,20300.0,86.0125,86.0303,85.9503,86.0303,20300.0
2015-05-19 14:25:00,96.81,96.82,96.76,96.82,5900.0,86.0392,86.0481,85.9947,86.0481,5900.0
2015-05-19 14:30:00,96.82,96.82,96.77,96.77,8500.0,86.0481,86.0481,86.0036,86.0036,8500.0
2015-05-19 14:35:00,96.77,96.78,96.64,96.65,43200.0,86.0036,86.0125,85.8881,85.897,43200.0
2015-05-19 14:40:00,96.64,96.71,96.6,96.71,7300.0,85.8881,85.9503,85.8525,85.9503,7300.0
2015-05-19 14:45:00,96.7,96.72,96.66,96.69,6400.0,85.9414,85.9592,85.9059,85.9325,6400.0
2015-05-19 14:50:00,96.7,96.75,96.68,96.73,6200.0,85.9414,85.9859,85.9236,85.9681,6200.0
2015-05-19 14:55:00,96.73,96.79,96.73,96.77,11400.0,85.9681,86.0214,85.9681,86.0036,11400.0
2015-05-19 15:00:00,96.76,96.76,96.72,96.73,13800.0,85.9947,85.9947,85.9592,85.9681,13800.0
2015-05-19 15:05:00,96.73,96.73,96.67,96.68,22600.0,85.9681,85.9681,85.9148,85.9236,22600.0
2015-05-19 15:10:00,96.68,96.68,96.6,96.61,22600.0,85.9236,85.9236,85.8525,85.8614,22600.0
2015-05-19 15:15:00,96.58,96.65,96.57,96.62,17400.0,85.8348,85.897,85.8259,85.8703,17400.0
2015-05-19 15:20:00,96.61,96.63,96.58,96.61,10100.0,85.8614,85.8792,85.8348,85.8614,10100.0
2015-05-19 15:25:00,96.61,96.65,96.59,96.63,13200.0,85.8614,85.897,85.8437,85.8792,13200.0
2015-05-19 15:30:00,96.61,96.65,96.59,96.62,13900.0,85.8614,85.897,85.8437,85.8703,13900.0
2015-05-19 15:35:00,96.62,96.72,96.61,96.67,17200.0,85.8703,85.9592,85.8614,85.9148,17200.0
2015-05-19 15:40:00,96.66,96.69,96.62,96.64,17600.0,85.9059,85.9325,85.8703,85.8881,17600.0
2015-05-19 15:45:00,96.64,96.66,96.61,96.66,41500.0,85.8881,85.9059,85.8614,85.9059,41500.0
2015-05-19 15:50:00,96.65,96.66,96.6,96.64,37900.0,85.897,85.9059,85.8525,85.8881,37900.0
2015-05-19 15:55:00,96.64,96.74,96.63,96.7,75100.0,85.8881,85.977,85.8792,85.9414,75100.0
2015-05-20 09:30:00,96.67,96.96,96.67,96.91,14600.0,85.9148,86.1725,85.9148,86.1281,14600.0
2015-05-20 09:35:00,96.92,96.92,96.76,96.83,2900.0,86.1369,86.1369,85.9947,86.057,2900.0
2015-05-20 09:40:00,96.79,96.85,96.67,96.81,3800.0,86.0214,86.0747,85.9148,86.0392,3800.0
2015-05-20 09:45:00,96.85,96.95,96.82,96.91,13400.0,86.0747,86.1636,86.0481,86.1281,13400.0
2015-05-20 09:50:00,96.88,97.1,96.88,97.07,22900.0,86.1014,86.2969,86.1014,86.2702,22900.0
2015-05-20 09:55:00,97.05,97.11,96.98,97.09,8500.0,86.2525,86.3058,86.1903,86.288,8500.0
2015-05-20 10:00:00,97.07,97.07,96.94,96.95,4000.0,86.2702,86.2702,86.1547,86.1636,4000.0
2015-05-20 10:05:00,96.93,97.1,96.93,97.09,4800.0,86.1458,86.2969,86.1458,86.288,4800.0
2015-05-20 10:10:00,97.07,97.08,96.95,96.98,11400.0,86.2702,86.2791,86.1636,86.1903,11400.0
2015-05-20 10:15:00,96.98,97.09,96.97,97.09,12200.0,86.1903,86.288,86.1814,86.288,12200.0
2015-05-20 10:20:00,97.07,97.16,97.06,97.16,6000.0,86.2702,86.3502,86.2614,86.3502,6000.0
2015-05-20 10:25:00,97.15,97.2,97.12,97.12,5300.0,86.3413,86.3858,86.3147,86.3147,5300.0
2015-05-20 10:30:00,97.12,97.19,97.06,97.19,12000.0,86.3147,86.3769,86.2614,86.3769,12000.0
2015-05-20 10:35:00,97.2,97.39,97.2,97.38,12000.0,86.3858,86.5546,86.3858,86.5458,12000.0
2015-05-20 10:40:00,97.4,97.4,97.23,97.28,16000.0,86.5635,86.5635,86.4124,86.4569,16000.0
2015-05-20 10:45:00,97.31,97.31,97.2,97.24,19300.0,86.4835,86.4835,86.3858,86.4213,19300.0
2015-05-20 10:50:00,97.25,97.34,97.22,97.24,8000.0,86.4302,86.5102,86.4036,86.4213,8000.0
2015-05-20 10:55:00,97.27,97.31,97.19,97.22,13500.0,86.448,86.4835,86.3769,86.4036,13500.0
2015-05-20 11:00:00,97.2,97.31,97.2,97.28,14600.0,86.3858,86.4835,86.3858,86.4569,14600.0
2015-05-20 11:05:00,97.28,97.37,97.25,97.35,6500.0,86.4569,86.5369,86.4302,86.5191,6500.0
2015-05-20 11:10:00,97.37,97.41,97.34,97.41,5800.0,86.5369,86.5724,86.5102,86.5724,5800.0
2015-05-20 11:15:00,97.37,97.38,97.32,97.33,5600.0,86.5369,86.5458,86.4924,86.5013,5600.0
2015-05-20 11:20:00,97.33,97.37,97.31,97.37,10600.0,86.5013,86.5369,86.4835,86.5369,10600.0
2015-05-20 11:25:00,97.36,97.36,97.3,97.32,7200.0,86.528,86.528,86.4747,86.4924,7200.0
2015-05-20 11:30:00,97.35,97.38,97.33,97.33,9400.0,86.5191,86.5458,86.5013,86.5013,9400.0
2015-05-20 11:35:00,97.31,97.31,97.2,97.23,5100.0,86.4835,86.4835,86.3858,86.4124,5100.0
2015-05-20 11:40:00,97.24,97.24,97.17,97.18,3500.0,86.4213,86.4213,86.3591,86.368,3500.0
2015-05-20 11:45:00,97.18,97.19,97.08,97.08,4300.0,86.368,86.3769,86.2791,86.2791,4300.0
2015-05-20 11:50:00,97.08,97.08,97.03,97.08,2900.0,86.2791,86.2791,86.2347,86.2791,2900.0
2015-05-20 11:55:00,97.07,97.1,97.02,97.08,12800.0,86.2702,86.2969,86.2258,86.2791,12800.0
2015-05-20 12:00:00,97.08,97.1,97.06,97.1,4900.0,86.2791,86.2969,86.2614,86.2969,4900.0
2015-05-20 12:05:00,97.1,97.11,97.07,97.09,3100.0,86.2969,86.3058,86.2702,86.288,3100.0
2015-05-20 12:10:00,97.1,97.1,97.02,97.02,2400.0,86.2969,86.2969,86.2258,86.2258,2400.0
2015-05-20 12:15:00,97.02,97.02,96.93,96.93,2400.0,86.2258,86.2258,86.1458,86.1458,2400.0
2015-05-20 12:20:00,96.96,96.98,96.95,96.97,2500.0,86.1725,86.1903,86.1636,86.1814,2500.0
2015-05-20 12:25:00,96.95,97.02,96.95,96.97,4600.0,86.1636,86.2258,86.1636,86.1814,4600.0
2015-05-20 12:30:00,96.97,97.0,96.97,96.98,1900.0,86.1814,86.208,86.1814,86.1903,1900.0
2015-05-20 12:35:00,96.98,97.02,96.97,97.02,3400.0,86.1903,86.2258,86.1814,86.2258,3400.0
2015-05-20 12:40:00,97.03,97.04,96.99,97.04,5000.0,86.2347,86.2436,86.1991,86.2436,5000.0
2015-05-20 12:45:00,97.03,97.04,96.99,97.01,2400.0,86.2347,86.2436,86.1991,86.2169,2400.0
2015-05-20 12:50:00,97.0,97.06,97.0,97.06,1800.0,86.208,86.2614,86.208,86.2614,1800.0
2015-05-20 12:55:00,97.06,97.08,97.06,97.07,2300.0,86.2614,86.2791,86.2614,86.2702,2300.0
2015-05-20 13:00:00,97.07,97.14,97.06,97.13,3700.0,86.2702,86.3325,86.2614,86.3236,3700.0
2015-05-20 13:05:00,97.12,97.15,97.11,97.11,3700.0,86.3147,86.3413,86.3058,86.3058,3700.0
2015-05-20 13:10:00,97.11,97.22,97.1,97.22,12500.0,86.3058,86.4036,86.2969,86.4036,12500.0
2015-05-20 13:15:00,97.2,97.22,97.11,97.11,7600.0,86.3858,86.4036,86.3058,86.3058,7600.0
2015-05-20 13:20:00,97.09,97.16,97.09,97.13,3400.0,86.288,86.3502,86.288,86.3236,3400.0
2015-05-20 13:25:00,97.13,97.2,97.13,97.16,2300.0,86.3236,86.3858,86.3236,86.3502,2300.0
2015-05-20 13:30:00,97.15,97.21,97.15,97.17,2500.0,86.3413,86.3947,86.3413,86.3591,2500.0
2015-05-20 13:35:00,97.16,97.18,97.1,97.1,4400.0,86.3502,86.368,86.2969,86.2969,4400.0
2015-05-20 13:40:00,97.1,97.11,97.05,97.07,3700.0,86.2969,86.3058,86.2525,86.2702,3700.0
2015-05-20 13:45:00,97.06,97.08,97.05,97.06,2700.0,86.2614,86.2791,86.2525,86.2614,2700.0
2015-05-20 13:50:00,97.06,97.08,97.05,97.07,3600.0,86.2614,86.2791,86.2525,86.2702,3600.0
2015-05-20 13:55:00,97.08,97.12,97.08,97.09,4600.0,86.2791,86.3147,86.2791,86.288,4600.0
2015-05-20 14:00:00,97.1,97.34,97.09,97.13,14400.0,86.2969,86.5102,86.288,86.3236,14400.0
2015-05-20 14:05:00,97.2,97.25,97.17,97.21,4700.0,86.3858,86.4302,86.3591,86.3947,4700.0
2015-05-20 14:10:00,97.22,97.32,97.18,97.3,9500.0,86.4036,86.4924,86.368,86.4747,9500.0
2015-05-20 14:15:00,97.31,97.43,97.3,97.38,6200.0,86.4835,86.5902,86.4747,86.5458,6200.0
2015-05-20 14:20:00,97.34,97.47,97.33,97.41,4600.0,86.5102,86.6257,86.5013,86.5724,4600.0
2015-05-20 14:25:00,97.43,97.56,97.41,97.54,10200.0,86.5902,86.7057,86.5724,86.688,10200.0
2015-05-20 14:30:00,97.51,97.57,97.43,97.46,8000.0,86.6613,86.7146,86.5902,86.6169,8000.0
2015-05-20 14:35:00,97.47,97.49,97.44,97.47,4300.0,86.6257,86.6435,86.5991,86.6257,4300.0
2015-05-20 14:40:00,97.45,97.46,97.4,97.4,2300.0,86.608,86.6169,86.5635,86.5635,2300.0
2015-05-20 14:45:00,97.43,97.55,97.38,97.38,10400.0,86.5902,86.6968,86.5458,86.5458,10400.0
2015-05-20 14:50:00,97.39,97.48,97.38,97.46,4800.0,86.5546,86.6346,86.5458,86.6169,4800.0
2015-05-20 14:55:00,97.45,97.53,97.45,97.48,5400.0,86.608,86.6791,86.608,86.6346,5400.0
2015-05-20 15:00:00,97.51,97.51,97.36,97.42,8200.0,86.6613,86.6613,86.528,86.5813,8200.0
2015-05-20 15:05:00,97.4,97.43,97.33,97.37,26200.0,86.5635,86.5902,86.5013,86.5369,26200.0
2015-05-20 15:10:00,97.37,97.39,97.25,97.26,11300.0,86.5369,86.5546,86.4302,86.4391,11300.0
2015-05-20 15:15:00,97.25,97.25,97.04,97.06,12000.0,86.4302,86.4302,86.2436,86.2614,12000.0
2015-05-20 15:20:00,97.06,97.07,96.96,97.02,21800.0,86.2614,86.2702,86.1725,86.2258,21800.0
2015-05-20 15:25:00,97.03,97.06,96.99,97.03,33200.0,86.2347,86.2614,86.1991,86.2347,33200.0
2015-05-20 15:30:00,97.04,97.04,96.96,97.0,16100.0,86.2436,86.2436,86.1725,86.208,16100.0
2015-05-20 15:35:00,97.0,97.0,96.93,96.96,11700.0,86.208,86.208,86.1458,86.1725,11700.0
2015-05-20 15:40:00,96.95,97.0,96.91,96.98,15700.0,86.1636,86.208,86.1281,86.1903,15700.0
2015-05-20 15:45:00,96.97,96.99,96.93,96.99,17400.0,86.1814,86.1991,86.1458,86.1991,17400.0
2015-05-20 15:50:00,96.98,96.99,96.87,96.89,23900.0,86.1903,86.1991,86.0925,86.1103,23900.0
2015-05-20 15:55:00,96.9,96.9,96.76,96.78,111500.0,86.1192,86.1192,85.9947,86.0125,111500.0
2015-05-21 09:30:00,96.65,96.84,96.47,96.5,19800.0,85.897,86.0658,85.737,85.7637,19800.0
2015-05-21 09:35:00,96.58,96.63,96.33,96.44,6700.0,85.8348,85.8792,85.6126,85.7103,6700.0
2015-05-21 09:40:00,96.41,96.64,96.41,96.58,9000.0,85.6837,85.8881,85.6837,85.8348,9000.0
2015-05-21 09:45:00,96.58,96.58,96.24,96.26,6300.0,85.8348,85.8348,85.5326,85.5504,6300.0
2015-05-21 09:50:00,96.27,96.48,96.27,96.47,6100.0,85.5593,85.7459,85.5593,85.737,6100.0
2015-05-21 09:55:00,96.46,96.49,96.29,96.29,7800.0,85.7281,85.7548,85.577,85.577,7800.0
2015-05-21 10:00:00,96.29,96.37,96.26,96.37,5800.0,85.577,85.6481,85.5504,85.6481,5800.0
2015-05-21 10:05:00,96.37,96.46,96.32,96.35,5200.0,85.6481,85.7281,85.6037,85.6304,5200.0
2015-05-21 10:10:00,96.36,96.39,96.31,96.39,5600.0,85.6392,85.6659,85.5948,85.6659,5600.0
2015-05-21 10:15:00,96.39,96.4,96.34,96.37,4700.0,85.6659,85.6748,85.6215,85.6481,4700.0
2015-05-21 10:20:00,96.4,96.5,96.4,96.49,4200.0,85.6748,85.7637,85.6748,85.7548,4200.0
2015-05-21 10:25:00,96.48,96.48,96.37,96.37,4200.0,85.7459,85.7459,85.6481,85.6481,4200.0
2015-05-21 10:30:00,96.38,96.44,96.36,96.38,3600.0,85.657,85.7103,85.6392,85.657,3600.0
2015-05-21 10:35:00,96.37,96.41,96.36,96.39,3200.0,85.6481,85.6837,85.6392,85.6659,3200.0
2015-05-21 10:40:00,96.38,96.4,96.32,96.35,2500.0,85.657,85.6748,85.6037,85.6304,2500.0
2015-05-21 10:45:00,96.35,96.43,96.33,96.43,7900.0,85.6304,85.7015,85.6126,85.7015,7900.0
2015-05-21 10:50:00,96.45,96.5,96.4,96.4,8300.0,85.7192,85.7637,85.6748,85.6748,8300.0
2015-05-21 10:55:00,96.42,96.45,96.36,96.4,4600.0,85.6926,85.7192,85.6392,85.6748,4600.0
2015-05-21 11:00:00,96.44,96.48,96.41,96.41,3400.0,85.7103,85.7459,85.6837,85.6837,3400.0
2015-05-21 11:05:00,96.4,96.43,96.38,96.41,4500.0,85.6748,85.7015,85.657,85.6837,4500.0
2015-05-21 11:10:00,96.4,96.41,96.33,96.33,3500.0,85.6748,85.6837,85.6126,85.6126,3500.0
2015-05-21 11:15:00,96.35,96.46,96.35,96.42,4700.0,85.6304,85.7281,85.6304,85.6926,4700.0
2015-05-21 11:20:00,96.4,96.43,96.37,96.39,5800.0,85.6748,85.7015,85.6481,85.6659,5800.0
2015-05-21 11:25:00,96.4,96.47,96.38,96.47,3600.0,85.6748,85.737,85.657,85.737,3600.0
2015-05-21 11:30:00,96.48,96.49,96.43,96.44,6400.0,85.7459,85.7548,85.7015,85.7103,6400.0
2015-05-21 11:35:00,96.45,96.45,96.36,96.39,3600.0,85.7192,85.7192,85.6392,85.6659,3600.0
2015-05-21 11:40:00,96.36,96.36,96.21,96.24,4200.0,85.6392,85.6392,85.5059,85.5326,4200.0
2015-05-21 11:45:00,96.23,96.33,96.23,96.24,5300.0,85.5237,85.6126,85.5237,85.5326,5300.0
2015-05-21 11:50:00,96.23,96.32,96.23,96.31,4700.0,85.5237,85.6037,85.5237,85.5948,4700.0
2015-05-21 11:55:00,96.33,96.38,96.33,96.35,2800.0,85.6126,85.657,85.6126,85.6304,2800.0
2015-05-21 12:00:00,96.35,96.35,96.23,96.26,3900.0,85.6304,85.6304,85.5237,85.5504,3900.0
2015-05-21 12:05:00,96.25,96.26,96.22,96.22,2800.0,85.5415,85.5504,85.5148,85.5148,2800.0
2015-05-21 12:10:00,96.21,96.22,96.19,96.2,10800.0,85.5059,85.5148,85.4882,85.497,10800.0
2015-05-21 12:15:00,96.2,96.22,96.16,96.19,9600.0,85.497,85.5148,85.4615,85.4882,9600.0
2015-05-21 12:20:00,96.2,96.21,96.18,96.19,7800.0,85.497,85.5059,85.4793,85.4882,7800.0
2015-05-21 12:25:00,96.19,96.21,96.18,96.19,7400.0,85.4882,85.5059,85.4793,85.4882,7400.0
2015-05-21 12:30:00,96.2,96.22,96.18,96.2,8700.0,85.497,85.5148,85.4793,85.497,8700.0
2015-05-21 12:35:00,96.2,96.2,96.15,96.17,6300.0,85.497,85.497,85.4526,85.4704,6300.0
2015-05-21 12:40:00,96.16,96.2,96.14,96.2,5600.0,85.4615,85.497,85.4437,85.497,5600.0
2015-05-21 12:45:00,96.2,96.2,96.14,96.16,4000.0,85.497,85.497,85.4437,85.4615,4000.0
2015-05-21 12:50:00,96.17,96.18,96.17,96.17,1700.0,85.4704,85.4793,85.4704,85.4704,1700.0
2015-05-21 12:55:00,96.17,96.2,96.17,96.2,8100.0,85.4704,85.497,85.4704,85.497,8100.0
2015-05-21 13:00:00,96.2,96.21,96.2,96.2,9400.0,85.497,85.5059,85.497,85.497,9400.0
2015-05-21 13:05:00,96.2,96.22,96.19,96.22,8800.0,85.497,85.5148,85.4882,85.5148,8800.0
2015-05-21 13:10:00,96.21,96.24,96.2,96.24,5600.0,85.5059,85.5326,85.497,85.5326,5600.0
2015-05-21 13:15:00,96.23,96.25,96.21,96.25,3400.0,85.5237,85.5415,85.5059,85.5415,3400.0
2015-05-21 13:20:00,96.24,96.25,96.22,96.22,3600.0,85.5326,85.5415,85.5148,85.5148,3600.0
2015-05-21 13:25:00,96.23,96.26,96.23,96.26,1900.0,85.5237,85.5504,85.5237,85.5504,1900.0
2015-05-21 13:30:00,96.25,96.26,96.24,96.26,3500.0,85.5415,85.5504,85.5326,85.5504,3500.0
2015-05-21 13:35:00,96.25,96.25,96.21,96.23,3600.0,85.5415,85.5415,85.5059,85.5237,3600.0
2015-05-21 13:40:00,96.23,96.23,96.14,96.14,2800.0,85.5237,85.5237,85.4437,85.4437,2800.0
2015-05-21 13:45:00,96.13,96.19,96.13,96.19,3900.0,85.4348,85.4882,85.4348,85.4882,3900.0
2015-05-21 13:50:00,96.19,96.21,96.17,96.17,2300.0,85.4882,85.5059,85.4704,85.4704,2300.0
2015-05-21 13:55:00,96.17,96.18,96.14,96.18,5100.0,85.4704,85.4793,85.4437,85.4793,5100.0
2015-05-21 14:00:00,96.17,96.24,96.16,96.24,3700.0,85.4704,85.5326,85.4615,85.5326,3700.0
2015-05-21 14:05:00,96.24,96.28,96.24,96.26,4600.0,85.5326,85.5681,85.5326,85.5504,4600.0
2015-05-21 14:10:00,96.28,96.3,96.28,96.3,3700.0,85.5681,85.5859,85.5681,85.5859,3700.0
2015-05-21 14:15:00,96.29,96.31,96.28,96.31,5500.0,85.577,85.5948,85.5681,85.5948,5500.0
2015-05-21 14:20:00,96.34,96.36,96.33,96.36,6100.0,85.6215,85.6392,85.6126,85.6392,6100.0
2015-05-21 14:25:00,96.35,96.39,96.35,96.39,3400.0,85.6304,85.6659,85.6304,85.6659,3400.0
2015-05-21 14:30:00,96.38,96.4,96.38,96.4,5800.0,85.657,85.6748,85.657,85.6748,5800.0
2015-05-21 14:35:00,96.4,96.45,96.39,96.44,7600.0,85.6748,85.7192,85.6659,85.7103,7600.0
2015-05-21 14:40:00,96.43,96.43,96.41,96.42,5400.0,85.7015,85.7015,85.6837,85.6926,5400.0
2015-05-21 14:45:00,96.41,96.43,96.41,96.42,5800.0,85.6837,85.7015,85.6837,85.6926,5800.0
2015-05-21 14:50:00,96.42,96.44,96.41,96.41,6800.0,85.6926,85.7103,85.6837,85.6837,6800.0
2015-05-21 14:55:00,96.42,96.44,96.42,96.43,7900.0,85.6926,85.7103,85.6926,85.7015,7900.0
2015-05-21 15:00:00,96.44,96.45,96.4,96.41,10600.0,85.7103,85.7192,85.6748,85.6837,10600.0
2015-05-21 15:05:00,96.41,96.41,96.37,96.38,3900.0,85.6837,85.6837,85.6481,85.657,3900.0
2015-05-21 15:10:00,96.39,96.39,96.29,96.3,9700.0,85.6659,85.6659,85.577,85.5859,9700.0
2015-05-21 15:15:00,96.3,96.3,96.2,96.2,16100.0,85.5859,85.5859,85.497,85.497,16100.0
2015-05-21 15:20:00,96.2,96.22,96.18,96.19,13300.0,85.497,85.5148,85.4793,85.4882,13300.0
2015-05-21 15:25:00,96.19,96.24,96.18,96.23,12600.0,85.4882,85.5326,85.4793,85.5237,12600.0
2015-05-21 15:30:00,96.24,96.29,96.22,96.29,14200.0,85.5326,85.577,85.5148,85.577,14200.0
2015-05-21 15:35:00,96.29,96.39,96.29,96.36,11800.0,85.577,85.6659,85.577,85.6392,11800.0
2015-05-21 15:40:00,96.36,96.5,96.35,96.41,18900.0,85.6392,85.7637,85.6304,85.6837,18900.0
2015-05-21 15:45:00,96.42,96.48,96.41,96.47,23000.0,85.6926,85.7459,85.6837,85.737,23000.0
2015-05-21 15:50:00,96.46,96.47,96.43,96.47,14800.0,85.7281,85.737,85.7015,85.737,14800.0
2015-05-21 15:55:00,96.47,96.47,96.34,96.42,47700.0,85.737,85.737,85.6215,85.6926,47700.0
2015-05-22 09:30:00,96.19,96.27,95.79,95.84,17900.0,85.4882,85.5593,85.1327,85.1771,17900.0
2015-05-22 09:35:00,95.83,96.23,95.83,96.19,14800.0,85.1682,85.5237,85.1682,85.4882,14800.0
2015-05-22 09:40:00,96.23,96.23,96.0,96.06,1900.0,85.5237,85.5237,85.3193,85.3726,1900.0
2015-05-22 09:45:00,95.99,96.16,95.95,96.03,9600.0,85.3104,85.4615,85.2749,85.346,9600.0
2015-05-22 09:50:00,96.05,96.08,95.99,96.03,7800.0,85.3637,85.3904,85.3104,85.346,7800.0
2015-05-22 09:55:00,96.03,96.06,96.0,96.01,3400.0,85.346,85.3726,85.3193,85.3282,3400.0
2015-05-22 10:00:00,95.99,96.05,95.96,96.03,7700.0,85.3104,85.3637,85.2837,85.346,7700.0
2015-05-22 10:05:00,96.07,96.16,96.06,96.16,12700.0,85.3815,85.4615,85.3726,85.4615,12700.0
2015-05-22 10:10:00,96.17,96.31,96.17,96.29,9200.0,85.4704,85.5948,85.4704,85.577,9200.0
2015-05-22 10:15:00,96.31,96.35,96.28,96.34,6900.0,85.5948,85.6304,85.5681,85.6215,6900.0
2015-05-22 10:20:00,96.33,96.42,96.3,96.36,11500.0,85.6126,85.6926,85.5859,85.6392,11500.0
2015-05-22 10:25:00,96.35,96.47,96.34,96.47,6600.0,85.6304,85.737,85.6215,85.737,6600.0
2015-05-22 10:30:00,96.48,96.57,96.47,96.57,6700.0,85.7459,85.8259,85.737,85.8259,6700.0
2015-05-22 10:35:00,96.58,96.69,96.56,96.69,5700.0,85.8348,85.9325,85.817,85.9325,5700.0
2015-05-22 10:40:00,96.7,96.7,96.62,96.62,3000.0,85.9414,85.9414,85.8703,85.8703,3000.0
2015-05-22 10:45:00,96.62,96.62,96.48,96.48,3200.0,85.8703,85.8703,85.7459,85.7459,3200.0
2015-05-22 10:50:00,96.48,96.48,96.36,96.4,5600.0,85.7459,85.7459,85.6392,85.6748,5600.0
2015-05-22 10:55:00,96.41,96.42,96.4,96.41,1700.0,85.6837,85.6926,85.6748,85.6837,1700.0
2015-05-22 11:00:00,96.42,96.48,96.42,96.45,3300.0,85.6926,85.7459,85.6926,85.7192,3300.0
2015-05-22 11:05:00,96.45,96.46,96.27,96.27,2300.0,85.7192,85.7281,85.5593,85.5593,2300.0
2015-05-22 11:10:00,96.25,96.26,96.11,96.11,3600.0,85.5415,85.5504,85.4171,85.4171,3600.0
2015-05-22 11:15:00,96.15,96.24,96.13,96.21,2600.0,85.4526,85.5326,85.4348,85.5059,2600.0
2015-05-22 11:20:00,96.24,96.26,96.2,96.23,2600.0,85.5326,85.5504,85.497,85.5237,2600.0
2015-05-22 11:25:00,96.21,96.27,96.21,96.27,1600.0,85.5059,85.5593,85.5059,85.5593,1600.0
2015-05-22 11:30:00,96.25,96.26,96.15,96.23,21400.0,85.5415,85.5504,85.4526,85.5237,21400.0
2015-05-22 11:35:00,96.23,96.35,96.21,96.3,18700.0,85.5237,85.6304,85.5059,85.5859,18700.0
2015-05-22 11:40:00,96.29,96.32,96.24,96.25,8200.0,85.577,85.6037,85.5326,85.5415,8200.0
2015-05-22 11:45:00,96.23,96.29,96.23,96.25,4700.0,85.5237,85.577,85.5237,85.5415,4700.0
2015-05-22 11:50:00,96.26,96.31,96.26,96.3,500.0,85.5504,85.5948,85.5504,85.5859,500.0
2015-05-22 11:55:00,96.31,96.39,96.3,96.39,3100.0,85.5948,85.6659,85.5859,85.6659,3100.0
2015-05-22 12:00:00,96.4,96.43,96.4,96.43,1800.0,85.6748,85.7015,85.6748,85.7015,1800.0
2015-05-22 12:05:00,96.44,96.44,96.39,96.43,1900.0,85.7103,85.7103,85.6659,85.7015,1900.0
2015-05-22 12:10:00,96.43,96.5,96.42,96.42,3600.0,85.7015,85.7637,85.6926,85.6926,3600.0
2015-05-22 12:15:00,96.42,96.46,96.42,96.45,1400.0,85.6926,85.7281,85.6926,85.7192,1400.0
2015-05-22 12:20:00,96.45,96.45,96.42,96.42,1400.0,85.7192,85.7192,85.6926,85.6926,1400.0
2015-05-22 12:25:00,96.42,96.53,96.41,96.53,4200.0,85.6926,85.7903,85.6837,85.7903,4200.0
2015-05-22 12:30:00,96.51,96.54,96.48,96.51,3600.0,85.7726,85.7992,85.7459,85.7726,3600.0
2015-05-22 12:35:00,96.51,96.56,96.51,96.55,1600.0,85.7726,85.817,85.7726,85.8081,1600.0
2015-05-22 12:40:00,96.57,96.58,96.55,96.57,2400.0,85.8259,85.8348,85.8081,85.8259,2400.0
2015-05-22 12:45:00,96.56,96.58,96.53,96.57,9200.0,85.817,85.8348,85.7903,85.8259,9200.0
2015-05-22 12:50:00,96.55,96.59,96.54,96.57,8100.0,85.8081,85.8437,85.7992,85.8259,8100.0
2015-05-22 12:55:00,96.54,96.58,96.52,96.58,3200.0,85.7992,85.8348,85.7814,85.8348,3200.0
2015-05-22 13:00:00,96.55,96.71,96.53,96.67,21300.0,85.8081,85.9503,85.7903,85.9148,21300.0
2015-05-22 13:05:00,96.67,96.68,96.57,96.59,7300.0,85.9148,85.9236,85.8259,85.8437,7300.0
2015-05-22 13:10:00,96.6,96.6,96.52,96.54,5700.0,85.8525,85.8525,85.7814,85.7992,5700.0
2015-05-22 13:15:00,96.56,96.62,96.49,96.56,9300.0,85.817,85.8703,85.7548,85.817,9300.0
2015-05-22 13:20:00,96.55,96.56,96.5,96.51,3200.0,85.8081,85.817,85.7637,85.7726,3200.0
2015-05-22 13:25:00,96.52,96.55,96.51,96.55,4100.0,85.7814,85.8081,85.7726,85.8081,4100.0
2015-05-22 13:30:00,96.53,96.58,96.51,96.53,10600.0,85.7903,85.8348,85.7726,85.7903,10600.0
2015-05-22 13:35:00,96.51,96.51,96.47,96.49,1800.0,85.7726,85.7726,85.737,85.7548,1800.0
2015-05-22 13:40:00,96.49,96.55,96.45,96.55,5400.0,85.7548,85.8081,85.7192,85.8081,5400.0
2015-05-22 13:45:00,96.54,96.54,96.51,96.54,4600.0,85.7992,85.7992,85.7726,85.7992,4600.0
2015-05-22 13:50:00,96.56,96.58,96.52,96.55,4500.0,85.817,85.8348,85.7814,85.8081,4500.0
2015-05-22 13:55:00,96.55,96.56,96.43,96.45,5400.0,85.8081,85.817,85.7015,85.7192,5400.0
2015-05-22 14:00:00,96.42,96.45,96.31,96.38,5100.0,85.6926,85.7192,85.5948,85.657,5100.0
2015-05-22 14:05:00,96.36,96.43,96.36,96.43,4800.0,85.6392,85.7015,85.6392,85.7015,4800.0
2015-05-22 14:10:00,96.45,96.5,96.44,96.48,3100.0,85.7192,85.7637,85.7103,85.7459,3100.0
2015-05-22 14:15:00,96.48,96.52,96.48,96.51,4800.0,85.7459,85.7814,85.7459,85.7726,4800.0
2015-05-22 14:20:00,96.5,96.55,96.48,96.55,4900.0,85.7637,85.8081,85.7459,85.8081,4900.0
2015-05-22 14:25:00,96.55,96.56,96.53,96.55,6700.0,85.8081,85.817,85.7903,85.8081,6700.0
2015-05-22 14:30:00,96.56,96.56,96.49,96.51,15800.0,85.817,85.817,85.7548,85.7726,15800.0
2015-05-22 14:35:00,96.5,96.53,96.49,96.52,5600.0,85.7637,85.7903,85.7548,85.7814,5600.0
2015-05-22 14:40:00,96.5,96.5,96.43,96.43,4800.0,85.7637,85.7637,85.7015,85.7015,4800.0
2015-05-22 14:45:00,96.44,96.45,96.39,96.4,4700.0,85.7103,85.7192,85.6659,85.6748,4700.0
2015-05-22 14:50:00,96.41,96.43,96.38,96.43,6200.0,85.6837,85.7015,85.657,85.7015,6200.0
2015-05-22 14:55:00,96.43,96.43,96.4,96.41,5500.0,85.7015,85.7015,85.6748,85.6837,5500.0
2015-05-22 15:00:00,96.41,96.43,96.39,96.41,5900.0,85.6837,85.7015,85.6659,85.6837,5900.0
2015-05-22 15:05:00,96.39,96.41,96.35,96.35,6900.0,85.6659,85.6837,85.6304,85.6304,6900.0
2015-05-22 15:10:00,96.37,96.39,96.35,96.35,8900.0,85.6481,85.6659,85.6304,85.6304,8900.0
2015-05-22 15:15:00,96.37,96.4,96.35,96.39,7600.0,85.6481,85.6748,85.6304,85.6659,7600.0
2015-05-22 15:20:00,96.41,96.51,96.4,96.47,18000.0,85.6837,85.7726,85.6748,85.737,18000.0
2015-05-22 15:25:00,96.46,96.5,96.44,96.46,15900.0,85.7281,85.7637,85.7103,85.7281,15900.0
2015-05-22 15:30:00,96.47,96.5,96.45,96.45,56300.0,85.737,85.7637,85.7192,85.7192,56300.0
2015-05-22 15:35:00,96.45,96.45,96.37,96.41,15400.0,85.7192,85.7192,85.6481,85.6837,15400.0
2015-05-22 15:40:00,96.41,96.42,96.33,96.33,11600.0,85.6837,85.6926,85.6126,85.6126,11600.0
2015-05-22 15:45:00,96.33,96.33,96.26,96.31,31900.0,85.6126,85.6126,85.5504,85.5948,31900.0
2015-05-22 15:50:00,96.31,96.36,96.3,96.34,67000.0,85.5948,85.6392,85.5859,85.6215,67000.0
2015-05-22 15:55:00,96.35,96.46,96.32,96.42,154100.0,85.6304,85.7281,85.6037,85.6926,154100.0
2015-05-26 09:30:00,96.37,96.37,96.04,96.08,19200.0,85.6481,85.6481,85.3548,85.3904,19200.0
2015-05-26 09:35:00,96.07,96.22,95.85,96.04,5000.0,85.3815,85.5148,85.186,85.3548,5000.0
2015-05-26 09:40:00,95.98,96.11,95.79,95.94,4400.0,85.3015,85.4171,85.1327,85.266,4400.0
2015-05-26 09:45:00,95.92,96.16,95.86,96.06,3400.0,85.2482,85.4615,85.1949,85.3726,3400.0
2015-05-26 09:50:00,96.04,96.08,95.8,95.85,13600.0,85.3548,85.3904,85.1415,85.186,13600.0
2015-05-26 09:55:00,95.86,95.86,95.76,95.82,2900.0,85.1949,85.1949,85.106,85.1593,2900.0
2015-05-26 10:00:00,95.83,95.91,95.8,95.81,4500.0,85.1682,85.2393,85.1415,85.1504,4500.0
2015-05-26 10:05:00,95.78,95.82,95.72,95.77,6500.0,85.1238,85.1593,85.0704,85.1149,6500.0
2015-05-26 10:10:00,95.75,95.79,95.69,95.78,4900.0,85.0971,85.1327,85.0438,85.1238,4900.0
2015-05-26 10:15:00,95.78,95.81,95.66,95.73,5300.0,85.1238,85.1504,85.0171,85.0793,5300.0
2015-05-26 10:20:00,95.76,95.85,95.76,95.78,5200.0,85.106,85.186,85.106,85.1238,5200.0
2015-05-26 10:25:00,95.81,95.95,95.81,95.95,5200.0,85.1504,85.2749,85.1504,85.2749,5200.0
2015-05-26 10:30:00,95.96,95.96,95.72,95.72,3000.0,85.2837,85.2837,85.0704,85.0704,3000.0
2015-05-26 10:35:00,95.69,95.82,95.67,95.77,3400.0,85.0438,85.1593,85.026,85.1149,3400.0
2015-05-26 10:40:00,95.77,95.84,95.71,95.83,6400.0,85.1149,85.1771,85.0616,85.1682,6400.0
2015-05-26 10:45:00,95.86,95.94,95.83,95.94,19000.0,85.1949,85.266,85.1682,85.266,19000.0
2015-05-26 10:50:00,95.93,95.93,95.85,95.91,25200.0,85.2571,85.2571,85.186,85.2393,25200.0
2015-05-26 10:55:00,95.92,95.95,95.86,95.92,29800.0,85.2482,85.2749,85.1949,85.2482,29800.0
2015-05-26 11:00:00,95.92,95.94,95.81,95.81,7500.0,85.2482,85.266,85.1504,85.1504,7500.0
2015-05-26 11:05:00,95.8,95.88,95.79,95.79,5100.0,85.1415,85.2126,85.1327,85.1327,5100.0
2015-05-26 11:10:00,95.77,95.84,95.69,95.78,5600.0,85.1149,85.1771,85.0438,85.1238,5600.0
2015-05-26 11:15:00,95.79,95.83,95.78,95.8,4200.0,85.1327,85.1682,85.1238,85.1415,4200.0
2015-05-26 11:20:00,95.8,95.86,95.77,95.83,5500.0,85.1415,85.1949,85.1149,85.1682,5500.0
2015-05-26 11:25:00,95.84,95.91,95.81,95.88,4300.0,85.1771,85.2393,85.1504,85.2126,4300.0
2015-05-26 11:30:00,95.85,96.01,95.85,95.99,5600.0,85.186,85.3282,85.186,85.3104,5600.0
2015-05-26 11:35:00,95.98,96.05,95.97,96.03,6500.0,85.3015,85.3637,85.2926,85.346,6500.0
2015-05-26 11:40:00,96.03,96.09,95.97,96.08,4400.0,85.346,85.3993,85.2926,85.3904,4400.0
2015-05-26 11:45:00,96.08,96.08,96.01,96.02,7500.0,85.3904,85.3904,85.3282,85.3371,7500.0
2015-05-26 11:50:00,96.01,96.06,95.98,96.0,15100.0,85.3282,85.3726,85.3015,85.3193,15100.0
2015-05-26 11:55:00,95.99,96.09,95.97,96.03,10700.0,85.3104,85.3993,85.2926,85.346,10700.0
2015-05-26 12:00:00,96.02,96.04,95.99,95.99,4400.0,85.3371,85.3548,85.3104,85.3104,4400.0
2015-05-26 12:05:00,95.97,95.99,95.86,95.93,9300.0,85.2926,85.3104,85.1949,85.2571,9300.0
2015-05-26 12:10:00,95.93,95.98,95.93,95.98,4100.0,85.2571,85.3015,85.2571,85.3015,4100.0
2015-05-26 12:15:00,96.0,96.02,95.91,95.94,12900.0,85.3193,85.3371,85.2393,85.266,12900.0
2015-05-26 12:20:00,95.94,96.03,95.94,96.0,3000.0,85.266,85.346,85.266,85.3193,3000.0
2015-05-26 12:25:00,96.0,96.03,95.97,95.97,2700.0,85.3193,85.346,85.2926,85.2926,2700.0
2015-05-26 12:30:00,95.98,95.99,95.91,95.93,4400.0,85.3015,85.3104,85.2393,85.2571,4400.0
2015-05-26 12:35:00,95.92,95.95,95.89,95.95,1000.0,85.2482,85.2749,85.2215,85.2749,1000.0
2015-05-26 12:40:00,95.92,95.94,95.88,95.94,2500.0,85.2482,85.266,85.2126,85.266,2500.0
2015-05-26 12:45:00,95.94,95.97,95.89,95.96,6800.0,85.266,85.2926,85.2215,85.2837,6800.0
2015-05-26 12:50:00,95.96,95.99,95.87,95.91,11300.0,85.2837,85.3104,85.2038,85.2393,11300.0
2015-05-26 12:55:00,95.87,95.94,95.82,95.82,9400.0,85.2038,85.266,85.1593,85.1593,9400.0
2015-05-26 13:00:00,95.81,95.88,95.79,95.82,11300.0,85.1504,85.2126,85.1327,85.1593,11300.0
2015-05-26 13:05:00,95.82,95.82,95.73,95.74,4400.0,85.1593,85.1593,85.0793,85.0882,4400.0
2015-05-26 13:10:00,95.75,95.75,95.71,95.73,4100.0,85.0971,85.0971,85.0616,85.0793,4100.0
2015-05-26 13:15:00,95.74,95.81,95.7,95.77,7400.0,85.0882,85.1504,85.0527,85.1149,7400.0
2015-05-26 13:20:00,95.76,95.83,95.74,95.74,1500.0,85.106,85.1682,85.0882,85.0882,1500.0
2015-05-26 13:25:00,95.77,95.9,95.77,95.88,16300.0,85.1149,85.2304,85.1149,85.2126,16300.0
2015-05-26 13:30:00,95.88,95.92,95.83,95.91,26500.0,85.2126,85.2482,85.1682,85.2393,26500.0
2015-05-26 13:35:00,95.92,96.01,95.86,95.9,103400.0,85.2482,85.3282,85.1949,85.2304,103400.0
2015-05-26 13:40:00,95.9,96.01,95.86,95.97,45500.0,85.2304,85.3282,85.1949,85.2926,45500.0
2015-05-26 13:45:00,95.96,96.0,95.89,95.99,35400.0,85.2837,85.3193,85.2215,85.3104,35400.0
2015-05-26 13:50:00,95.96,96.01,95.77,95.86,36400.0,85.2837,85.3282,85.1149,85.1949,36400.0
2015-05-26 13:55:00,95.82,95.88,95.75,95.76,9700.0,85.1593,85.2126,85.0971,85.106,9700.0
2015-05-26 14:00:00,95.77,95.9,95.74,95.76,18900.0,85.1149,85.2304,85.0882,85.106,18900.0
2015-05-26 14:05:00,95.75,95.75,95.67,95.72,5700.0,85.0971,85.0971,85.026,85.0704,5700.0
2015-05-26 14:10:00,95.67,95.7,95.66,95.69,3500.0,85.026,85.0527,85.0171,85.0438,3500.0
2015-05-26 14:15:00,95.67,95.74,95.65,95.71,4000.0,85.026,85.0882,85.0082,85.0616,4000.0
2015-05-26 14:20:00,95.73,95.75,95.64,95.64,2000.0,85.0793,85.0971,84.9993,84.9993,2000.0
2015-05-26 14:25:00,95.66,95.67,95.53,95.55,8600.0,85.0171,85.026,84.9016,84.9194,8600.0
2015-05-26 14:30:00,95.55,95.56,95.53,95.53,4100.0,84.9194,84.9282,84.9016,84.9016,4100.0
2015-05-26 14:35:00,95.55,95.55,95.45,95.47,5800.0,84.9194,84.9194,84.8305,84.8483,5800.0
2015-05-26 14:40:00,95.49,95.53,95.46,95.47,3500.0,84.866,84.9016,84.8394,84.8483,3500.0
2015-05-26 14:45:00,95.48,95.52,95.48,95.5,3400.0,84.8571,84.8927,84.8571,84.8749,3400.0
2015-05-26 14:50:00,95.49,95.49,95.34,95.34,2700.0,84.866,84.866,84.7327,84.7327,2700.0
2015-05-26 14:55:00,95.35,95.37,95.3,95.33,4900.0,84.7416,84.7594,84.6972,84.7238,4900.0
2015-05-26 15:00:00,95.34,95.48,95.34,95.48,3000.0,84.7327,84.8571,84.7327,84.8571,3000.0
2015-05-26 15:05:00,95.49,95.59,95.49,95.58,6600.0,84.866,84.9549,84.866,84.946,6600.0
2015-05-26 15:10:00,95.55,95.6,95.5,95.6,10900.0,84.9194,84.9638,84.8749,84.9638,10900.0
2015-05-26 15:15:00,95.6,95.73,95.6,95.66,8600.0,84.9638,85.0793,84.9638,85.0171,8600.0
2015-05-26 15:20:00,95.64,95.73,95.6,95.73,11400.0,84.9993,85.0793,84.9638,85.0793,11400.0
2015-05-26 15:25:00,95.71,95.74,95.62,95.64,11200.0,85.0616,85.0882,84.9816,84.9993,11200.0
2015-05-26 15:30:00,95.66,95.69,95.61,95.69,10900.0,85.0171,85.0438,84.9727,85.0438,10900.0
2015-05-26 15:35:00,95.69,95.71,95.61,95.64,9800.0,85.0438,85.0616,84.9727,84.9993,9800.0
2015-05-26 15:40:00,95.64,95.7,95.63,95.65,20200.0,84.9993,85.0527,84.9905,85.0082,20200.0
2015-05-26 15:45:00,95.64,95.7,95.59,95.68,27700.0,84.9993,85.0527,84.9549,85.0349,27700.0
2015-05-26 15:50:00,95.66,95.66,95.55,95.6,29500.0,85.0171,85.0171,84.9194,84.9638,29500.0
2015-05-26 15:55:00,95.6,95.62,95.53,95.53,41900.0,84.9638,84.9816,84.9016,84.9016,41900.0
2015-05-27 09:30:00,96.0,96.16,95.64,95.75,20600.0,85.3193,85.4615,84.9993,85.0971,20600.0
2015-05-27 09:35:00,95.75,95.77,95.66,95.66,2100.0,85.0971,85.1149,85.0171,85.0171,2100.0
2015-05-27 09:40:00,95.56,95.77,95.55,95.74,4000.0,84.9282,85.1149,84.9194,85.0882,4000.0
2015-05-27 09:45:00,95.73,95.74,95.59,95.69,2600.0,85.0793,85.0882,84.9549,85.0438,2600.0
2015-05-27 09:50:00,95.65,95.77,95.65,95.68,2900.0,85.0082,85.1149,85.0082,85.0349,2900.0
2015-05-27 09:55:00,95.7,95.78,95.57,95.62,5200.0,85.0527,85.1238,84.9371,84.9816,5200.0
2015-05-27 10:00:00,95.62,95.82,95.62,95.72,4300.0,84.9816,85.1593,84.9816,85.0704,4300.0
2015-05-27 10:05:00,95.72,95.81,95.71,95.81,4100.0,85.0704,85.1504,85.0616,85.1504,4100.0
2015-05-27 10:10:00,95.79,95.85,95.77,95.77,1700.0,85.1327,85.186,85.1149,85.1149,1700.0
2015-05-27 10:15:00,95.76,95.79,95.73,95.75,5500.0,85.106,85.1327,85.0793,85.0971,5500.0
2015-05-27 10:20:00,95.8,95.86,95.78,95.79,4000.0,85.1415,85.1949,85.1238,85.1327,4000.0
2015-05-27 10:25:00,95.79,95.88,95.78,95.85,7300.0,85.1327,85.2126,85.1238,85.186,7300.0
2015-05-27 10:30:00,95.86,95.96,95.86,95.92,3000.0,85.1949,85.2837,85.1949,85.2482,3000.0
2015-05-27 10:35:00,95.9,95.96,95.85,95.94,6700.0,85.2304,85.2837,85.186,85.266,6700.0
2015-05-27 10:40:00,95.95,95.99,95.93,95.99,6100.0,85.2749,85.3104,85.2571,85.3104,6100.0
2015-05-27 10:45:00,95.99,96.04,95.95,96.02,5900.0,85.3104,85.3548,85.2749,85.3371,5900.0
2015-05-27 10:50:00,96.04,96.13,96.01,96.13,3400.0,85.3548,85.4348,85.3282,85.4348,3400.0
2015-05-27 10:55:00,96.11,96.23,96.11,96.11,4700.0,85.4171,85.5237,85.4171,85.4171,4700.0
2015-05-27 11:00:00,96.12,96.17,96.1,96.12,10100.0,85.4259,85.4704,85.4082,85.4259,10100.0
2015-05-27 11:05:00,96.11,96.14,96.11,96.13,3000.0,85.4171,85.4437,85.4171,85.4348,3000.0
2015-05-27 11:10:00,96.09,96.13,96.05,96.11,8200.0,85.3993,85.4348,85.3637,85.4171,8200.0
2015-05-27 11:15:00,96.13,96.13,96.07,96.09,2000.0,85.4348,85.4348,85.3815,85.3993,2000.0
2015-05-27 11:20:00,96.08,96.08,95.99,96.05,6900.0,85.3904,85.3904,85.3104,85.3637,6900.0
2015-05-27 11:25:00,96.05,96.07,96.01,96.06,3600.0,85.3637,85.3815,85.3282,85.3726,3600.0
2015-05-27 11:30:00,96.04,96.14,96.04,96.12,3500.0,85.3548,85.4437,85.3548,85.4259,3500.0
2015-05-27 11:35:00,96.12,96.17,96.11,96.15,4500.0,85.4259,85.4704,85.4171,85.4526,4500.0
2015-05-27 11:40:00,96.16,96.33,96.16,96.32,5200.0,85.4615,85.6126,85.4615,85.6037,5200.0
2015-05-27 11:45:00,96.33,96.34,96.28,96.32,4600.0,85.6126,85.6215,85.5681,85.6037,4600.0
2015-05-27 11:50:00,96.33,96.35,96.31,96.31,2600.0,85.6126,85.6304,85.5948,85.5948,2600.0
2015-05-27 11:55:00,96.32,96.33,96.26,96.27,3500.0,85.6037,85.6126,85.5504,85.5593,3500.0
2015-05-27 12:00:00,96.26,96.29,96.24,96.27,4800.0,85.5504,85.577,85.5326,85.5593,4800.0
2015-05-27 12:05:00,96.27,96.29,96.27,96.29,1600.0,85.5593,85.577,85.5593,85.577,1600.0
2015-05-27 12:10:00,96.29,96.3,96.25,96.25,4100.0,85.577,85.5859,85.5415,85.5415,4100.0
2015-05-27 12:15:00,96.24,96.32,96.23,96.31,8600.0,85.5326,85.6037,85.5237,85.5948,8600.0
2015-05-27 12:20:00,96.31,96.32,96.26,96.26,5900.0,85.5948,85.6037,85.5504,85.5504,5900.0
2015-05-27 12:25:00,96.27,96.31,96.25,96.28,4900.0,85.5593,85.5948,85.5415,85.5681,4900.0
2015-05-27 12:30:00,96.3,96.31,96.26,96.3,3800.0,85.5859,85.5948,85.5504,85.5859,3800.0
2015-05-27 12:35:00,96.29,96.3,96.27,96.3,1900.0,85.577,85.5859,85.5593,85.5859,1900.0
2015-05-27 12:40:00,96.28,96.34,96.28,96.34,3300.0,85.5681,85.6215,85.5681,85.6215,3300.0
2015-05-27 12:45:00,96.35,96.36,96.32,96.36,3400.0,85.6304,85.6392,85.6037,85.6392,3400.0
2015-05-27 12:50:00,96.35,96.35,96.25,96.31,8500.0,85.6304,85.6304,85.5415,85.5948,8500.0
2015-05-27 12:55:00,96.31,96.33,96.29,96.31,3200.0,85.5948,85.6126,85.577,85.5948,3200.0
2015-05-27 13:00:00,96.32,96.36,96.3,96.36,4200.0,85.6037,85.6392,85.5859,85.6392,4200.0
2015-05-27 13:05:00,96.33,96.35,96.32,96.33,2300.0,85.6126,85.6304,85.6037,85.6126,2300.0
2015-05-27 13:10:00,96.35,96.37,96.3,96.3,2200.0,85.6304,85.6481,85.5859,85.5859,2200.0
2015-05-27 13:15:00,96.3,96.35,96.23,96.25,13600.0,85.5859,85.6304,85.5237,85.5415,13600.0
2015-05-27 13:20:00,96.26,96.33,96.24,96.33,3800.0,85.5504,85.6126,85.5326,85.6126,3800.0
2015-05-27 13:25:00,96.29,96.33,96.28,96.29,3200.0,85.577,85.6126,85.5681,85.577,3200.0
2015-05-27 13:30:00,96.3,96.3,96.27,96.3,2700.0,85.5859,85.5859,85.5593,85.5859,2700.0
2015-05-27 13:35:00,96.29,96.31,96.28,96.29,1800.0,85.577,85.5948,85.5681,85.577,1800.0
2015-05-27 13:40:00,96.28,96.31,96.28,96.3,2800.0,85.5681,85.5948,85.5681,85.5859,2800.0
2015-05-27 13:45:00,96.3,96.33,96.3,96.3,2300.0,85.5859,85.6126,85.5859,85.5859,2300.0
2015-05-27 13:50:00,96.29,96.32,96.28,96.3,6400.0,85.577,85.6037,85.5681,85.5859,6400.0
2015-05-27 13:55:00,96.31,96.31,96.27,96.28,2200.0,85.5948,85.5948,85.5593,85.5681,2200.0
2015-05-27 14:00:00,96.29,96.36,96.26,96.33,9000.0,85.577,85.6392,85.5504,85.6126,9000.0
2015-05-27 14:05:00,96.35,96.41,96.33,96.4,5800.0,85.6304,85.6837,85.6126,85.6748,5800.0
2015-05-27 14:10:00,96.43,96.43,96.4,96.41,2100.0,85.7015,85.7015,85.6748,85.6837,2100.0
2015-05-27 14:15:00,96.41,96.43,96.39,96.43,3600.0,85.6837,85.7015,85.6659,85.7015,3600.0
2015-05-27 14:20:00,96.43,96.45,96.4,96.44,3900.0,85.7015,85.7192,85.6748,85.7103,3900.0
2015-05-27 14:25:00,96.44,96.47,96.44,96.47,2000.0,85.7103,85.737,85.7103,85.737,2000.0
2015-05-27 14:30:00,96.48,96.52,96.43,96.43,8300.0,85.7459,85.7814,85.7015,85.7015,8300.0
2015-05-27 14:35:00,96.43,96.5,96.42,96.5,4100.0,85.7015,85.7637,85.6926,85.7637,4100.0
2015-05-27 14:40:00,96.5,96.55,96.49,96.52,6000.0,85.7637,85.8081,85.7548,85.7814,6000.0
2015-05-27 14:45:00,96.52,96.56,96.5,96.54,7400.0,85.7814,85.817,85.7637,85.7992,7400.0
2015-05-27 14:50:00,96.54,96.56,96.53,96.54,4300.0,85.7992,85.817,85.7903,85.7992,4300.0
2015-05-27 14:55:00,96.54,96.58,96.54,96.58,4900.0,85.7992,85.8348,85.7992,85.8348,4900.0
2015-05-27 15:00:00,96.58,96.61,96.56,96.59,8100.0,85.8348,85.8614,85.817,85.8437,8100.0
2015-05-27 15:05:00,96.59,96.72,96.58,96.72,12300.0,85.8437,85.9592,85.8348,85.9592,12300.0
2015-05-27 15:10:00,96.73,96.74,96.69,96.74,10600.0,85.9681,85.977,85.9325,85.977,10600.0
2015-05-27 15:15:00,96.74,96.79,96.73,96.75,9700.0,85.977,86.0214,85.9681,85.9859,9700.0
2015-05-27 15:20:00,96.74,96.74,96.64,96.64,7200.0,85.977,85.977,85.8881,85.8881,7200.0
2015-05-27 15:25:00,96.64,96.64,96.58,96.59,6200.0,85.8881,85.8881,85.8348,85.8437,6200.0
2015-05-27 15:30:00,96.59,96.64,96.59,96.63,9400.0,85.8437,85.8881,85.8437,85.8792,9400.0
2015-05-27 15:35:00,96.63,96.69,96.62,96.69,10000.0,85.8792,85.9325,85.8703,85.9325,10000.0
2015-05-27 15:40:00,96.69,96.73,96.66,96.66,13900.0,85.9325,85.9681,85.9059,85.9059,13900.0
2015-05-27 15:45:00,96.68,96.72,96.67,96.7,23600.0,85.9236,85.9592,85.9148,85.9414,23600.0
2015-05-27 15:50:00,96.7,96.76,96.7,96.71,33900.0,85.9414,85.9947,85.9414,85.9503,33900.0
2015-05-27 15:55:00,96.69,96.71,96.62,96.63,70800.0,85.9325,85.9503,85.8703,85.8792,70800.0
2015-05-28 09:30:00,96.46,96.8,96.27,96.65,21000.0,85.7281,86.0303,85.5593,85.897,21000.0
2015-05-28 09:35:00,96.69,96.94,96.69,96.69,11100.0,85.9325,86.1547,85.9325,85.9325,11100.0
2015-05-28 09:40:00,96.72,96.86,96.64,96.85,13400.0,85.9592,86.0836,85.8881,86.0747,13400.0
2015-05-28 09:45:00,96.89,96.89,96.58,96.61,24600.0,86.1103,86.1103,85.8348,85.8614,24600.0
2015-05-28 09:50:00,96.61,96.63,96.31,96.33,9200.0,85.8614,85.8792,85.5948,85.6126,9200.0
2015-05-28 09:55:00,96.33,96.33,96.09,96.2,9400.0,85.6126,85.6126,85.3993,85.497,9400.0
2015-05-28 10:00:00,96.25,96.25,96.06,96.15,6300.0,85.5415,85.5415,85.3726,85.4526,6300.0
2015-05-28 10:05:00,96.18,96.39,96.17,96.37,4900.0,85.4793,85.6659,85.4704,85.6481,4900.0
2015-05-28 10:10:00,96.4,96.4,96.14,96.2,6300.0,85.6748,85.6748,85.4437,85.497,6300.0
2015-05-28 10:15:00,96.18,96.25,96.15,96.19,6500.0,85.4793,85.5415,85.4526,85.4882,6500.0
2015-05-28 10:20:00,96.19,96.19,96.02,96.02,5300.0,85.4882,85.4882,85.3371,85.3371,5300.0
2015-05-28 10:25:00,96.05,96.1,96.0,96.05,7500.0,85.3637,85.4082,85.3193,85.3637,7500.0
2015-05-28 10:30:00,96.04,96.04,95.91,95.96,8600.0,85.3548,85.3548,85.2393,85.2837,8600.0
2015-05-28 10:35:00,95.98,95.98,95.83,95.95,9600.0,85.3015,85.3015,85.1682,85.2749,9600.0
2015-05-28 10:40:00,95.96,96.04,95.91,96.01,5100.0,85.2837,85.3548,85.2393,85.3282,5100.0
2015-05-28 10:45:00,96.03,96.05,96.01,96.04,3200.0,85.346,85.3637,85.3282,85.3548,3200.0
2015-05-28 10:50:00,96.05,96.14,95.98,96.02,12900.0,85.3637,85.4437,85.3015,85.3371,12900.0
2015-05-28 10:55:00,96.03,96.12,96.02,96.06,4000.0,85.346,85.4259,85.3371,85.3726,4000.0
2015-05-28 11:00:00,96.05,96.08,95.88,95.88,8400.0,85.3637,85.3904,85.2126,85.2126,8400.0
2015-05-28 11:05:00,95.88,95.97,95.88,95.94,2800.0,85.2126,85.2926,85.2126,85.266,2800.0
2015-05-28 11:10:00,95.95,95.98,95.9,95.97,6800.0,85.2749,85.3015,85.2304,85.2926,6800.0
2015-05-28 11:15:00,96.02,96.06,96.01,96.04,2900.0,85.3371,85.3726,85.3282,85.3548,2900.0
2015-05-28 11:20:00,96.07,96.13,96.05,96.07,8400.0,85.3815,85.4348,85.3637,85.3815,8400.0
2015-05-28 11:25:00,96.06,96.1,96.03,96.1,9200.0,85.3726,85.4082,85.346,85.4082,9200.0
2015-05-28 11:30:00,96.12,96.19,96.1,96.13,18800.0,85.4259,85.4882,85.4082,85.4348,18800.0
2015-05-28 11:35:00,96.13,96.14,96.04,96.04,4400.0,85.4348,85.4437,85.3548,85.3548,4400.0
2015-05-28 11:40:00,96.05,96.09,96.05,96.05,3100.0,85.3637,85.3993,85.3637,85.3637,3100.0
2015-05-28 11:45:00,96.05,96.06,95.84,95.86,8600.0,85.3637,85.3726,85.1771,85.1949,8600.0
2015-05-28 11:50:00,95.83,95.92,95.83,95.91,7100.0,85.1682,85.2482,85.1682,85.2393,7100.0
2015-05-28 11:55:00,95.91,96.03,95.9,95.99,5500.0,85.2393,85.346,85.2304,85.3104,5500.0
2015-05-28 12:00:00,96.0,96.0,95.91,96.0,3800.0,85.3193,85.3193,85.2393,85.3193,3800.0
2015-05-28 12:05:00,96.03,96.03,95.97,95.99,4900.0,85.346,85.346,85.2926,85.3104,4900.0
2015-05-28 12:10:00,96.01,96.06,95.99,96.03,7800.0,85.3282,85.3726,85.3104,85.346,7800.0
2015-05-28 12:15:00,96.0,96.12,96.0,96.07,5300.0,85.3193,85.4259,85.3193,85.3815,5300.0
2015-05-28 12:20:00,96.07,96.16,96.04,96.16,5100.0,85.3815,85.4615,85.3548,85.4615,5100.0
2015-05-28 12:25:00,96.18,96.19,96.09,96.1,4000.0,85.4793,85.4882,85.3993,85.4082,4000.0
2015-05-28 12:30:00,96.1,96.13,95.95,95.97,7000.0,85.4082,85.4348,85.2749,85.2926,7000.0
2015-05-28 12:35:00,95.96,96.01,95.9,96.01,5900.0,85.2837,85.3282,85.2304,85.3282,5900.0
2015-05-28 12:40:00,96.0,96.09,95.98,96.09,1600.0,85.3193,85.3993,85.3015,85.3993,1600.0
2015-05-28 12:45:00,96.1,96.11,96.07,96.11,3300.0,85.4082,85.4171,85.3815,85.4171,3300.0
2015-05-28 12:50:00,96.13,96.14,96.1,96.12,3800.0,85.4348,85.4437,85.4082,85.4259,3800.0
2015-05-28 12:55:00,96.12,96.16,96.12,96.12,4300.0,85.4259,85.4615,85.4259,85.4259,4300.0
2015-05-28 13:00:00,96.09,96.12,96.03,96.11,2900.0,85.3993,85.4259,85.346,85.4171,2900.0
2015-05-28 13:05:00,96.14,96.18,96.11,96.12,4500.0,85.4437,85.4793,85.4171,85.4259,4500.0
2015-05-28 13:10:00,96.14,96.15,96.05,96.06,5800.0,85.4437,85.4526,85.3637,85.3726,5800.0
2015-05-28 13:15:00,96.06,96.15,96.0,96.04,7700.0,85.3726,85.4526,85.3193,85.3548,7700.0
2015-05-28 13:20:00,96.06,96.06,95.97,95.98,4600.0,85.3726,85.3726,85.2926,85.3015,4600.0
2015-05-28 13:25:00,95.99,96.04,95.98,96.03,2300.0,85.3104,85.3548,85.3015,85.346,2300.0
2015-05-28 13:30:00,96.02,96.03,95.98,95.99,4800.0,85.3371,85.346,85.3015,85.3104,4800.0
2015-05-28 13:35:00,96.0,96.08,95.99,96.05,5300.0,85.3193,85.3904,85.3104,85.3637,5300.0
2015-05-28 13:40:00,96.07,96.13,96.05,96.09,5100.0,85.3815,85.4348,85.3637,85.3993,5100.0
2015-05-28 13:45:00,96.09,96.11,96.04,96.09,9800.0,85.3993,85.4171,85.3548,85.3993,9800.0
2015-05-28 13:50:00,96.08,96.12,96.07,96.11,5600.0,85.3904,85.4259,85.3815,85.4171,5600.0
2015-05-28 13:55:00,96.13,96.16,96.06,96.06,8400.0,85.4348,85.4615,85.3726,85.3726,8400.0
2015-05-28 14:00:00,96.07,96.13,96.06,96.08,7200.0,85.3815,85.4348,85.3726,85.3904,7200.0
2015-05-28 14:05:00,96.1,96.1,96.06,96.09,5800.0,85.4082,85.4082,85.3726,85.3993,5800.0
2015-05-28 14:10:00,96.09,96.12,96.06,96.06,5200.0,85.3993,85.4259,85.3726,85.3726,5200.0
2015-05-28 14:15:00,96.08,96.12,96.07,96.09,6000.0,85.3904,85.4259,85.3815,85.3993,6000.0
2015-05-28 14:20:00,96.1,96.22,96.08,96.13,19700.0,85.4082,85.5148,85.3904,85.4348,19700.0
2015-05-28 14:25:00,96.15,96.3,96.14,96.27,5700.0,85.4526,85.5859,85.4437,85.5593,5700.0
2015-05-28 14:30:00,96.28,96.28,96.17,96.18,4200.0,85.5681,85.5681,85.4704,85.4793,4200.0
2015-05-28 14:35:00,96.18,96.27,96.16,96.18,5600.0,85.4793,85.5593,85.4615,85.4793,5600.0
2015-05-28 14:40:00,96.19,96.2,96.17,96.19,5100.0,85.4882,85.497,85.4704,85.4882,5100.0
2015-05-28 14:45:00,96.2,96.2,96.14,96.14,4200.0,85.497,85.497,85.4437,85.4437,4200.0
2015-05-28 14:50:00,96.16,96.17,96.15,96.17,5400.0,85.4615,85.4704,85.4526,85.4704,5400.0
2015-05-28 14:55:00,96.17,96.21,96.17,96.2,6500.0,85.4704,85.5059,85.4704,85.497,6500.0
2015-05-28 15:00:00,96.18,96.27,96.17,96.25,6000.0,85.4793,85.5593,85.4704,85.5415,6000.0
2015-05-28 15:05:00,96.25,96.28,96.24,96.24,6900.0,85.5415,85.5681,85.5326,85.5326,6900.0
2015-05-28 15:10:00,96.24,96.27,96.22,96.26,6300.0,85.5326,85.5593,85.5148,85.5504,6300.0
2015-05-28 15:15:00,96.26,96.28,96.19,96.21,6300.0,85.5504,85.5681,85.4882,85.5059,6300.0
2015-05-28 15:20:00,96.2,96.23,96.16,96.18,10200.0,85.497,85.5237,85.4615,85.4793,10200.0
2015-05-28 15:25:00,96.18,96.2,96.09,96.12,12300.0,85.4793,85.497,85.3993,85.4259,12300.0
2015-05-28 15:30:00,96.12,96.15,96.12,96.14,9100.0,85.4259,85.4526,85.4259,85.4437,9100.0
2015-05-28 15:35:00,96.13,96.13,96.05,96.11,18300.0,85.4348,85.4348,85.3637,85.4171,18300.0
2015-05-28 15:40:00,96.11,96.16,96.11,96.15,10300.0,85.4171,85.4615,85.4171,85.4526,10300.0
2015-05-28 15:45:00,96.13,96.19,96.11,96.18,19100.0,85.4348,85.4882,85.4171,85.4793,19100.0
2015-05-28 15:50:00,96.17,96.21,96.16,96.2,22100.0,85.4704,85.5059,85.4615,85.497,22100.0
2015-05-28 15:55:00,96.21,96.27,96.18,96.23,45300.0,85.5059,85.5593,85.4793,85.5237,45300.0
2015-05-29 09:30:00,96.15,96.2,95.78,95.86,22100.0,85.4526,85.497,85.1238,85.1949,22100.0
2015-05-29 09:35:00,95.77,96.07,95.73,96.07,5900.0,85.1149,85.3815,85.0793,85.3815,5900.0
2015-05-29 09:40:00,96.07,96.19,96.04,96.06,10700.0,85.3815,85.4882,85.3548,85.3726,10700.0
2015-05-29 09:45:00,96.07,96.2,95.94,96.05,8800.0,85.3815,85.497,85.266,85.3637,8800.0
2015-05-29 09:50:00,96.05,96.42,96.05,96.23,48300.0,85.3637,85.6926,85.3637,85.5237,48300.0
2015-05-29 09:55:00,96.29,96.47,96.29,96.47,6000.0,85.577,85.737,85.577,85.737,6000.0
2015-05-29 10:00:00,96.49,96.57,96.42,96.54,13100.0,85.7548,85.8259,85.6926,85.7992,13100.0
2015-05-29 10:05:00,96.55,96.55,96.4,96.46,14200.0,85.8081,85.8081,85.6748,85.7281,14200.0
2015-05-29 10:10:00,96.47,96.51,96.39,96.46,8600.0,85.737,85.7726,85.6659,85.7281,8600.0
2015-05-29 10:15:00,96.46,96.52,96.41,96.48,24900.0,85.7281,85.7814,85.6837,85.7459,24900.0
2015-05-29 10:20:00,96.47,96.57,96.44,96.45,15400.0,85.737,85.8259,85.7103,85.7192,15400.0
2015-05-29 10:25:00,96.47,96.53,96.33,96.33,8000.0,85.737,85.7903,85.6126,85.6126,8000.0
2015-05-29 10:30:00,96.32,96.39,96.26,96.39,8600.0,85.6037,85.6659,85.5504,85.6659,8600.0
2015-05-29 10:35:00,96.41,96.42,96.29,96.38,7300.0,85.6837,85.6926,85.577,85.657,7300.0
2015-05-29 10:40:00,96.4,96.42,96.22,96.23,13200.0,85.6748,85.6926,85.5148,85.5237,13200.0
2015-05-29 10:45:00,96.22,96.26,96.15,96.21,6800.0,85.5148,85.5504,85.4526,85.5059,6800.0
2015-05-29 10:50:00,96.2,96.31,96.09,96.29,13100.0,85.497,85.5948,85.3993,85.577,13100.0
2015-05-29 10:55:00,96.22,96.3,96.1,96.3,9500.0,85.5148,85.5859,85.4082,85.5859,9500.0
2015-05-29 11:00:00,96.31,96.38,96.24,96.38,9000.0,85.5948,85.657,85.5326,85.657,9000.0
2015-05-29 11:05:00,96.37,96.44,96.36,96.43,18400.0,85.6481,85.7103,85.6392,85.7015,18400.0
2015-05-29 11:10:00,96.42,96.55,96.42,96.53,9900.0,85.6926,85.8081,85.6926,85.7903,9900.0
2015-05-29 11:15:00,96.51,96.61,96.5,96.61,6500.0,85.7726,85.8614,85.7637,85.8614,6500.0
2015-05-29 11:20:00,96.59,96.59,96.48,96.5,10200.0,85.8437,85.8437,85.7459,85.7637,10200.0
2015-05-29 11:25:00,96.51,96.56,96.48,96.5,17200.0,85.7726,85.817,85.7459,85.7637,17200.0
2015-05-29 11:30:00,96.5,96.62,96.47,96.62,15800.0,85.7637,85.8703,85.737,85.8703,15800.0
2015-05-29 11:35:00,96.59,96.59,96.43,96.53,9000.0,85.8437,85.8437,85.7015,85.7903,9000.0
2015-05-29 11:40:00,96.53,96.78,96.52,96.74,6000.0,85.7903,86.0125,85.7814,85.977,6000.0
2015-05-29 11:45:00,96.71,96.85,96.67,96.8,8000.0,85.9503,86.0747,85.9148,86.0303,8000.0
2015-05-29 11:50:00,96.85,96.85,96.77,96.77,4500.0,86.0747,86.0747,86.0036,86.0036,4500.0
2015-05-29 11:55:00,96.74,96.78,96.67,96.67,7700.0,85.977,86.0125,85.9148,85.9148,7700.0
2015-05-29 12:00:00,96.67,96.85,96.67,96.73,8500.0,85.9148,86.0747,85.9148,85.9681,8500.0
2015-05-29 12:05:00,96.73,96.73,96.68,96.72,5900.0,85.9681,85.9681,85.9236,85.9592,5900.0
2015-05-29 12:10:00,96.72,96.74,96.59,96.6,3500.0,85.9592,85.977,85.8437,85.8525,3500.0
2015-05-29 12:15:00,96.59,96.67,96.56,96.67,9900.0,85.8437,85.9148,85.817,85.9148,9900.0
2015-05-29 12:20:00,96.66,96.7,96.6,96.6,4100.0,85.9059,85.9414,85.8525,85.8525,4100.0
2015-05-29 12:25:00,96.64,96.74,96.63,96.71,7500.0,85.8881,85.977,85.8792,85.9503,7500.0
2015-05-29 12:30:00,96.73,96.84,96.72,96.78,4200.0,85.9681,86.0658,85.9592,86.0125,4200.0
2015-05-29 12:35:00,96.77,96.78,96.71,96.76,4600.0,86.0036,86.0125,85.9503,85.9947,4600.0
2015-05-29 12:40:00,96.77,96.77,96.7,96.72,2500.0,86.0036,86.0036,85.9414,85.9592,2500.0
2015-05-29 12:45:00,96.71,96.74,96.64,96.66,3000.0,85.9503,85.977,85.8881,85.9059,3000.0
2015-05-29 12:50:00,96.65,96.68,96.57,96.59,19500.0,85.897,85.9236,85.8259,85.8437,19500.0
2015-05-29 12:55:00,96.59,96.82,96.59,96.68,22500.0,85.8437,86.0481,85.8437,85.9236,22500.0
2015-05-29 13:00:00,96.65,96.77,96.63,96.73,19900.0,85.897,86.0036,85.8792,85.9681,19900.0
2015-05-29 13:05:00,96.74,96.74,96.64,96.69,6500.0,85.977,85.977,85.8881,85.9325,6500.0
2015-05-29 13:10:00,96.7,96.91,96.68,96.91,9700.0,85.9414,86.1281,85.9236,86.1281,9700.0
2015-05-29 13:15:00,96.91,96.97,96.75,96.97,12300.0,86.1281,86.1814,85.9859,86.1814,12300.0
2015-05-29 13:20:00,96.96,97.12,96.96,97.01,25500.0,86.1725,86.3147,86.1725,86.2169,25500.0
2015-05-29 13:25:00,97.0,97.01,96.91,96.91,3900.0,86.208,86.2169,86.1281,86.1281,3900.0
2015-05-29 13:30:00,96.95,96.97,96.77,96.8,7400.0,86.1636,86.1814,86.0036,86.0303,7400.0
2015-05-29 13:35:00,96.81,96.84,96.77,96.79,2700.0,86.0392,86.0658,86.0036,86.0214,2700.0
2015-05-29 13:40:00,96.78,96.8,96.69,96.71,9200.0,86.0125,86.0303,85.9325,85.9503,9200.0
2015-05-29 13:45:00,96.7,96.8,96.7,96.77,7500.0,85.9414,86.0303,85.9414,86.0036,7500.0
2015-05-29 13:50:00,96.75,96.75,96.67,96.7,4400.0,85.9859,85.9859,85.9148,85.9414,4400.0
2015-05-29 13:55:00,96.67,96.76,96.64,96.71,9400.0,85.9148,85.9947,85.8881,85.9503,9400.0
2015-05-29 14:00:00,96.67,96.69,96.59,96.59,6500.0,85.9148,85.9325,85.8437,85.8437,6500.0
2015-05-29 14:05:00,96.61,96.63,96.55,96.56,4500.0,85.8614,85.8792,85.8081,85.817,4500.0
2015-05-29 14:10:00,96.54,96.6,96.5,96.51,19800.0,85.7992,85.8525,85.7637,85.7726,19800.0
2015-05-29 14:15:00,96.5,96.51,96.43,96.46,6800.0,85.7637,85.7726,85.7015,85.7281,6800.0
2015-05-29 14:20:00,96.43,96.43,96.21,96.23,6800.0,85.7015,85.7015,85.5059,85.5237,6800.0
2015-05-29 14:25:00,96.21,96.28,96.21,96.21,8200.0,85.5059,85.5681,85.5059,85.5059,8200.0
2015-05-29 14:30:00,96.18,96.37,96.15,96.31,10300.0,85.4793,85.6481,85.4526,85.5948,10300.0
2015-05-29 14:35:00,96.31,96.32,96.22,96.26,10900.0,85.5948,85.6037,85.5148,85.5504,10900.0
2015-05-29 14:40:00,96.26,96.27,96.18,96.24,5300.0,85.5504,85.5593,85.4793,85.5326,5300.0
2015-05-29 14:45:00,96.23,96.26,96.07,96.08,9200.0,85.5237,85.5504,85.3815,85.3904,9200.0
2015-05-29 14:50:00,96.08,96.23,96.03,96.23,13200.0,85.3904,85.5237,85.346,85.5237,13200.0
2015-05-29 14:55:00,96.24,96.29,96.16,96.27,3000.0,85.5326,85.577,85.4615,85.5593,3000.0
2015-05-29 15:00:00,96.25,96.32,96.23,96.29,5500.0,85.5415,85.6037,85.5237,85.577,5500.0
2015-05-29 15:05:00,96.28,96.46,96.28,96.43,10400.0,85.5681,85.7281,85.5681,85.7015,10400.0
2015-05-29 15:10:00,96.42,96.51,96.41,96.44,6000.0,85.6926,85.7726,85.6837,85.7103,6000.0
2015-05-29 15:15:00,96.42,96.45,96.31,96.31,6500.0,85.6926,85.7192,85.5948,85.5948,6500.0
2015-05-29 15:20:00,96.31,96.4,96.27,96.36,7400.0,85.5948,85.6748,85.5593,85.6392,7400.0
2015-05-29 15:25:00,96.37,96.41,96.32,96.39,10700.0,85.6481,85.6837,85.6037,85.6659,10700.0
2015-05-29 15:30:00,96.39,96.45,96.29,96.31,9100.0,85.6659,85.7192,85.577,85.5948,9100.0
2015-05-29 15:35:00,96.31,96.37,96.29,96.35,12400.0,85.5948,85.6481,85.577,85.6304,12400.0
2015-05-29 15:40:00,96.37,96.4,96.33,96.38,19700.0,85.6481,85.6748,85.6126,85.657,19700.0
2015-05-29 15:45:00,96.37,96.37,96.17,96.2,28400.0,85.6481,85.6481,85.4704,85.497,28400.0
2015-05-29 15:50:00,96.19,96.22,96.14,96.2,39500.0,85.4882,85.5148,85.4437,85.497,39500.0
2015-05-29 15:55:00,96.19,96.29,96.13,96.14,99600.0,85.4882,85.577,85.4348,85.4437,99600.0
2015-06-01 09:30:00,96.67,96.7,96.07,96.07,14170.0,85.9148,85.9414,85.3815,85.3815,14170.0
2015-06-01 09:35:00,96.17,96.28,95.94,96.28,3720.0,85.4704,85.5681,85.266,85.5681,3720.0
2015-06-01 09:40:00,96.11,96.21,95.92,95.98,5564.0,85.4171,85.5059,85.2482,85.3015,5564.0
2015-06-01 09:45:00,95.92,96.07,95.89,95.9,5804.0,85.2482,85.3815,85.2215,85.2304,5804.0
2015-06-01 09:50:00,95.88,95.89,95.74,95.85,4170.0,85.2126,85.2215,85.0882,85.186,4170.0
2015-06-01 09:55:00,95.82,95.92,95.79,95.88,4300.0,85.1593,85.2482,85.1327,85.2126,4300.0
2015-06-01 10:00:00,95.94,96.12,95.94,96.04,3688.0,85.266,85.4259,85.266,85.3548,3688.0
2015-06-01 10:05:00,96.0,96.05,95.87,95.97,8875.0,85.3193,85.3637,85.2038,85.2926,8875.0
2015-06-01 10:10:00,95.92,95.92,95.62,95.63,5904.0,85.2482,85.2482,84.9816,84.9905,5904.0
2015-06-01 10:15:00,95.61,95.61,95.44,95.52,8302.0,84.9727,84.9727,84.8216,84.8927,8302.0
2015-06-01 10:20:00,95.49,95.67,95.49,95.67,3594.0,84.866,85.026,84.866,85.026,3594.0
2015-06-01 10:25:00,95.7,95.8,95.65,95.8,3966.0,85.0527,85.1415,85.0082,85.1415,3966.0
2015-06-01 10:30:00,95.77,95.92,95.67,95.87,10659.0,85.1149,85.2482,85.026,85.2038,10659.0
2015-06-01 10:35:00,95.88,95.94,95.75,95.93,2900.0,85.2126,85.266,85.0971,85.2571,2900.0
2015-06-01 10:40:00,95.88,95.93,95.82,95.82,4800.0,85.2126,85.2571,85.1593,85.1593,4800.0
2015-06-01 10:45:00,95.79,95.93,95.79,95.88,7579.0,85.1327,85.2571,85.1327,85.2126,7579.0
2015-06-01 10:50:00,95.93,96.03,95.9,96.01,3566.0,85.2571,85.346,85.2304,85.3282,3566.0
2015-06-01 10:55:00,95.99,96.25,95.97,96.25,6368.0,85.3104,85.5415,85.2926,85.5415,6368.0
2015-06-01 11:00:00,96.25,96.34,96.23,96.34,2908.0,85.5415,85.6215,85.5237,85.6215,2908.0
2015-06-01 11:05:00,96.36,96.42,96.34,96.38,3176.0,85.6392,85.6926,85.6215,85.657,3176.0
2015-06-01 11:10:00,96.37,96.38,96.31,96.36,2647.0,85.6481,85.657,85.5948,85.6392,2647.0
2015-06-01 11:15:00,96.34,96.38,96.27,96.34,4416.0,85.6215,85.657,85.5593,85.6215,4416.0
2015-06-01 11:20:00,96.34,96.43,96.34,96.41,5146.0,85.6215,85.7015,85.6215,85.6837,5146.0
2015-06-01 11:25:00,96.42,96.45,96.28,96.3,6144.0,85.6926,85.7192,85.5681,85.5859,6144.0
2015-06-01 11:30:00,96.29,96.4,96.29,96.4,4061.0,85.577,85.6748,85.577,85.6748,4061.0
2015-06-01 11:35:00,96.39,96.39,96.3,96.37,2200.0,85.6659,85.6659,85.5859,85.6481,2200.0
2015-06-01 11:40:00,96.36,96.49,96.32,96.49,5067.0,85.6392,85.7548,85.6037,85.7548,5067.0
2015-06-01 11:45:00,96.5,96.51,96.35,96.36,5720.0,85.7637,85.7726,85.6304,85.6392,5720.0
2015-06-01 11:50:00,96.35,96.39,96.32,96.37,3549.0,85.6304,85.6659,85.6037,85.6481,3549.0
2015-06-01 11:55:00,96.38,96.4,96.35,96.37,3752.0,85.657,85.6748,85.6304,85.6481,3752.0
2015-06-01 12:00:00,96.4,96.6,96.4,96.58,10903.0,85.6748,85.8525,85.6748,85.8348,10903.0
2015-06-01 12:05:00,96.6,96.6,96.51,96.55,5636.0,85.8525,85.8525,85.7726,85.8081,5636.0
2015-06-01 12:10:00,96.53,96.53,96.44,96.44,7536.0,85.7903,85.7903,85.7103,85.7103,7536.0
2015-06-01 12:15:00,96.42,96.61,96.41,96.61,4364.0,85.6926,85.8614,85.6837,85.8614,4364.0
2015-06-01 12:20:00,96.62,96.62,96.57,96.57,7417.0,85.8703,85.8703,85.8259,85.8259,7417.0
2015-06-01 12:25:00,96.55,96.63,96.53,96.57,9720.0,85.8081,85.8792,85.7903,85.8259,9720.0
2015-06-01 12:30:00,96.58,96.63,96.56,96.56,3134.0,85.8348,85.8792,85.817,85.817,3134.0
2015-06-01 12:35:00,96.57,96.65,96.56,96.65,3963.0,85.8259,85.897,85.817,85.897,3963.0
2015-06-01 12:40:00,96.65,96.65,96.55,96.56,4662.0,85.897,85.897,85.8081,85.817,4662.0
2015-06-01 12:45:00,96.55,96.63,96.55,96.62,3781.0,85.8081,85.8792,85.8081,85.8703,3781.0
2015-06-01 12:50:00,96.6,96.62,96.57,96.62,5525.0,85.8525,85.8703,85.8259,85.8703,5525.0
2015-06-01 12:55:00,96.59,96.75,96.57,96.75,2600.0,85.8437,85.9859,85.8259,85.9859,2600.0
2015-06-01 13:00:00,96.76,96.84,96.74,96.81,12880.0,85.9947,86.0658,85.977,86.0392,12880.0
2015-06-01 13:05:00,96.82,96.83,96.77,96.77,2500.0,86.0481,86.057,86.0036,86.0036,2500.0
2015-06-01 13:10:00,96.77,96.79,96.75,96.75,2100.0,86.0036,86.0214,85.9859,85.9859,2100.0
2015-06-01 13:15:00,96.74,96.77,96.71,96.73,5500.0,85.977,86.0036,85.9503,85.9681,5500.0
2015-06-01 13:20:00,96.71,96.71,96.63,96.68,4747.0,85.9503,85.9503,85.8792,85.9236,4747.0
2015-06-01 13:25:00,96.69,96.71,96.65,96.71,3050.0,85.9325,85.9503,85.897,85.9503,3050.0
2015-06-01 13:30:00,96.72,96.75,96.6,96.6,19189.0,85.9592,85.9859,85.8525,85.8525,19189.0
2015-06-01 13:35:00,96.59,96.61,96.55,96.57,8004.0,85.8437,85.8614,85.8081,85.8259,8004.0
2015-06-01 13:40:00,96.58,96.58,96.49,96.49,7500.0,85.8348,85.8348,85.7548,85.7548,7500.0
2015-06-01 13:45:00,96.52,96.58,96.52,96.55,6600.0,85.7814,85.8348,85.7814,85.8081,6600.0
2015-06-01 13:50:00,96.55,96.56,96.5,96.53,3100.0,85.8081,85.817,85.7637,85.7903,3100.0
2015-06-01 13:55:00,96.51,96.58,96.49,96.58,6300.0,85.7726,85.8348,85.7548,85.8348,6300.0
2015-06-01 14:00:00,96.59,96.59,96.52,96.55,7247.0,85.8437,85.8437,85.7814,85.8081,7247.0
2015-06-01 14:05:00,96.56,96.56,96.51,96.53,4025.0,85.817,85.817,85.7726,85.7903,4025.0
2015-06-01 14:10:00,96.54,96.55,96.5,96.5,5241.0,85.7992,85.8081,85.7637,85.7637,5241.0
2015-06-01 14:15:00,96.53,96.6,96.51,96.6,4706.0,85.7903,85.8525,85.7726,85.8525,4706.0
2015-06-01 14:20:00,96.57,96.61,96.55,96.55,19593.0,85.8259,85.8614,85.8081,85.8081,19593.0
2015-06-01 14:25:00,96.58,96.61,96.55,96.55,5528.0,85.8348,85.8614,85.8081,85.8081,5528.0
2015-06-01 14:30:00,96.55,96.62,96.54,96.58,7261.0,85.8081,85.8703,85.7992,85.8348,7261.0
2015-06-01 14:35:00,96.57,96.57,96.52,96.52,4965.0,85.8259,85.8259,85.7814,85.7814,4965.0
2015-06-01 14:40:00,96.51,96.55,96.5,96.55,4100.0,85.7726,85.8081,85.7637,85.8081,4100.0
2015-06-01 14:45:00,96.56,96.65,96.56,96.6,9831.0,85.817,85.897,85.817,85.8525,9831.0
2015-06-01 14:50:00,96.61,96.62,96.5,96.52,14766.0,85.8614,85.8703,85.7637,85.7814,14766.0
2015-06-01 14:55:00,96.51,96.54,96.48,96.51,6005.0,85.7726,85.7992,85.7459,85.7726,6005.0
2015-06-01 15:00:00,96.49,96.55,96.49,96.52,4455.0,85.7548,85.8081,85.7548,85.7814,4455.0
2015-06-01 15:05:00,96.5,96.59,96.46,96.59,6622.0,85.7637,85.8437,85.7281,85.8437,6622.0
2015-06-01 15:10:00,96.58,96.61,96.53,96.57,5657.0,85.8348,85.8614,85.7903,85.8259,5657.0
2015-06-01 15:15:00,96.58,96.58,96.53,96.54,6430.0,85.8348,85.8348,85.7903,85.7992,6430.0
2015-06-01 15:20:00,96.53,96.55,96.5,96.51,5731.0,85.7903,85.8081,85.7637,85.7726,5731.0
2015-06-01 15:25:00,96.52,96.53,96.49,96.5,7553.0,85.7814,85.7903,85.7548,85.7637,7553.0
2015-06-01 15:30:00,96.49,96.5,96.35,96.39,12980.0,85.7548,85.7637,85.6304,85.6659,12980.0
2015-06-01 15:35:00,96.4,96.42,96.33,96.36,13680.0,85.6748,85.6926,85.6126,85.6392,13680.0
2015-06-01 15:40:00,96.35,96.36,96.25,96.29,18427.0,85.6304,85.6392,85.5415,85.577,18427.0
2015-06-01 15:45:00,96.27,96.28,96.19,96.21,28081.0,85.5593,85.5681,85.4882,85.5059,28081.0
2015-06-01 15:50:00,96.2,96.24,96.12,96.14,27197.0,85.497,85.5326,85.4259,85.4437,27197.0
2015-06-01 15:55:00,96.14,96.15,96.06,96.12,45547.0,85.4437,85.4526,85.3726,85.4259,45547.0
2015-06-02 09:30:00,95.75,96.12,95.56,95.67,29708.0,85.0971,85.4259,84.9282,85.026,29708.0
2015-06-02 09:35:00,95.59,95.6,95.13,95.23,8693.0,84.9549,84.9638,84.5461,84.635,8693.0
2015-06-02 09:40:00,95.25,95.45,95.23,95.37,7108.0,84.6527,84.8305,84.635,84.7594,7108.0
2015-06-02 09:45:00,95.35,95.41,95.24,95.3,4789.0,84.7416,84.7949,84.6439,84.6972,4789.0
2015-06-02 09:50:00,95.23,95.33,95.22,95.3,2900.0,84.635,84.7238,84.6261,84.6972,2900.0
2015-06-02 09:55:00,95.35,95.61,95.21,95.61,32833.0,84.7416,84.9727,84.6172,84.9727,32833.0
2015-06-02 10:00:00,95.62,95.67,95.49,95.61,8761.0,84.9816,85.026,84.866,84.9727,8761.0
2015-06-02 10:05:00,95.66,95.71,95.56,95.62,5100.0,85.0171,85.0616,84.9282,84.9816,5100.0
2015-06-02 10:10:00,95.72,95.83,95.7,95.7,4012.0,85.0704,85.1682,85.0527,85.0527,4012.0
2015-06-02 10:15:00,95.72,95.72,95.55,95.58,2104.0,85.0704,85.0704,84.9194,84.946,2104.0
2015-06-02 10:20:00,95.59,95.61,95.51,95.58,3295.0,84.9549,84.9727,84.8838,84.946,3295.0
2015-06-02 10:25:00,95.58,95.62,95.41,95.47,4708.0,84.946,84.9816,84.7949,84.8483,4708.0
2015-06-02 10:30:00,95.49,95.53,95.45,95.47,3099.0,84.866,84.9016,84.8305,84.8483,3099.0
2015-06-02 10:35:00,95.49,95.61,95.47,95.56,4410.0,84.866,84.9727,84.8483,84.9282,4410.0
2015-06-02 10:40:00,95.54,95.64,95.51,95.63,13094.0,84.9105,84.9993,84.8838,84.9905,13094.0
2015-06-02 10:45:00,95.66,95.82,95.66,95.78,29631.0,85.0171,85.1593,85.0171,85.1238,29631.0
2015-06-02 10:50:00,95.79,95.8,95.68,95.78,12236.0,85.1327,85.1415,85.0349,85.1238,12236.0
2015-06-02 10:55:00,95.76,95.78,95.72,95.75,3849.0,85.106,85.1238,85.0704,85.0971,3849.0
2015-06-02 11:00:00,95.7,95.79,95.68,95.76,5238.0,85.0527,85.1327,85.0349,85.106,5238.0
2015-06-02 11:05:00,95.75,95.89,95.69,95.87,7042.0,85.0971,85.2215,85.0438,85.2038,7042.0
2015-06-02 11:10:00,95.9,95.94,95.8,95.94,8431.0,85.2304,85.266,85.1415,85.266,8431.0
2015-06-02 11:15:00,95.95,95.97,95.9,95.91,7236.0,85.2749,85.2926,85.2304,85.2393,7236.0
2015-06-02 11:20:00,95.92,96.01,95.91,95.98,5610.0,85.2482,85.3282,85.2393,85.3015,5610.0
2015-06-02 11:25:00,95.98,95.99,95.88,95.94,6447.0,85.3015,85.3104,85.2126,85.266,6447.0
2015-06-02 11:30:00,95.93,95.95,95.9,95.9,5146.0,85.2571,85.2749,85.2304,85.2304,5146.0
2015-06-02 11:35:00,95.9,95.93,95.89,95.91,6030.0,85.2304,85.2571,85.2215,85.2393,6030.0
2015-06-02 11:40:00,95.92,95.98,95.91,95.93,5282.0,85.2482,85.3015,85.2393,85.2571,5282.0
2015-06-02 11:45:00,95.93,95.94,95.88,95.9,4900.0,85.2571,85.266,85.2126,85.2304,4900.0
2015-06-02 11:50:00,95.88,95.91,95.86,95.87,3251.0,85.2126,85.2393,85.1949,85.2038,3251.0
2015-06-02 11:55:00,95.87,95.87,95.79,95.87,18318.0,85.2038,85.2038,85.1327,85.2038,18318.0
2015-06-02 12:00:00,95.84,96.03,95.84,96.03,6572.0,85.1771,85.346,85.1771,85.346,6572.0
2015-06-02 12:05:00,96.06,96.16,96.06,96.16,5415.0,85.3726,85.4615,85.3726,85.4615,5415.0
2015-06-02 12:10:00,96.22,96.23,96.16,96.21,7500.0,85.5148,85.5237,85.4615,85.5059,7500.0
2015-06-02 12:15:00,96.2,96.24,96.16,96.22,9895.0,85.497,85.5326,85.4615,85.5148,9895.0
2015-06-02 12:20:00,96.23,96.36,96.23,96.32,19768.0,85.5237,85.6392,85.5237,85.6037,19768.0
2015-06-02 12:25:00,96.3,96.32,96.17,96.21,9500.0,85.5859,85.6037,85.4704,85.5059,9500.0
2015-06-02 12:30:00,96.22,96.25,96.21,96.24,4635.0,85.5148,85.5415,85.5059,85.5326,4635.0
2015-06-02 12:35:00,96.23,96.33,96.23,96.32,2312.0,85.5237,85.6126,85.5237,85.6037,2312.0
2015-06-02 12:40:00,96.31,96.32,96.3,96.31,2618.0,85.5948,85.6037,85.5859,85.5948,2618.0
2015-06-02 12:45:00,96.31,96.42,96.3,96.41,2854.0,85.5948,85.6926,85.5859,85.6837,2854.0
2015-06-02 12:50:00,96.42,96.51,96.42,96.48,8635.0,85.6926,85.7726,85.6926,85.7459,8635.0
2015-06-02 12:55:00,96.48,96.54,96.48,96.49,2450.0,85.7459,85.7992,85.7459,85.7548,2450.0
2015-06-02 13:00:00,96.5,96.58,96.49,96.58,10347.0,85.7637,85.8348,85.7548,85.8348,10347.0
2015-06-02 13:05:00,96.56,96.56,96.5,96.52,6993.0,85.817,85.817,85.7637,85.7814,6993.0
2015-06-02 13:10:00,96.51,96.56,96.5,96.55,5239.0,85.7726,85.817,85.7637,85.8081,5239.0
2015-06-02 13:15:00,96.55,96.59,96.54,96.59,5047.0,85.8081,85.8437,85.7992,85.8437,5047.0
2015-06-02 13:20:00,96.58,96.64,96.51,96.52,7087.0,85.8348,85.8881,85.7726,85.7814,7087.0
2015-06-02 13:25:00,96.53,96.58,96.52,96.54,7268.0,85.7903,85.8348,85.7814,85.7992,7268.0
2015-06-02 13:30:00,96.56,96.59,96.49,96.51,4316.0,85.817,85.8437,85.7548,85.7726,4316.0
2015-06-02 13:35:00,96.51,96.56,96.51,96.51,5070.0,85.7726,85.817,85.7726,85.7726,5070.0
2015-06-02 13:40:00,96.51,96.51,96.41,96.41,4602.0,85.7726,85.7726,85.6837,85.6837,4602.0
2015-06-02 13:45:00,96.42,96.47,96.42,96.47,7002.0,85.6926,85.737,85.6926,85.737,7002.0
2015-06-02 13:50:00,96.45,96.49,96.43,96.45,5219.0,85.7192,85.7548,85.7015,85.7192,5219.0
2015-06-02 13:55:00,96.45,96.46,96.43,96.44,6635.0,85.7192,85.7281,85.7015,85.7103,6635.0
2015-06-02 14:00:00,96.44,96.44,96.36,96.39,3464.0,85.7103,85.7103,85.6392,85.6659,3464.0
2015-06-02 14:05:00,96.4,96.42,96.36,96.4,5186.0,85.6748,85.6926,85.6392,85.6748,5186.0
2015-06-02 14:10:00,96.38,96.4,96.3,96.31,5495.0,85.657,85.6748,85.5859,85.5948,5495.0
2015-06-02 14:15:00,96.31,96.33,96.27,96.27,2915.0,85.5948,85.6126,85.5593,85.5593,2915.0
2015-06-02 14:20:00,96.27,96.33,96.26,96.32,2905.0,85.5593,85.6126,85.5504,85.6037,2905.0
2015-06-02 14:25:00,96.31,96.33,96.26,96.32,2872.0,85.5948,85.6126,85.5504,85.6037,2872.0
2015-06-02 14:30:00,96.34,96.35,96.31,96.31,3948.0,85.6215,85.6304,85.5948,85.5948,3948.0
2015-06-02 14:35:00,96.3,96.3,96.23,96.23,2728.0,85.5859,85.5859,85.5237,85.5237,2728.0
2015-06-02 14:40:00,96.21,96.22,96.17,96.17,3714.0,85.5059,85.5148,85.4704,85.4704,3714.0
2015-06-02 14:45:00,96.16,96.18,96.12,96.12,3774.0,85.4615,85.4793,85.4259,85.4259,3774.0
2015-06-02 14:50:00,96.14,96.17,96.12,96.16,4556.0,85.4437,85.4704,85.4259,85.4615,4556.0
2015-06-02 14:55:00,96.16,96.2,96.16,96.2,6126.0,85.4615,85.497,85.4615,85.497,6126.0
2015-06-02 15:00:00,96.2,96.2,96.14,96.17,6082.0,85.497,85.497,85.4437,85.4704,6082.0
2015-06-02 15:05:00,96.17,96.19,96.08,96.19,11355.0,85.4704,85.4882,85.3904,85.4882,11355.0
2015-06-02 15:10:00,96.18,96.22,96.15,96.16,9962.0,85.4793,85.5148,85.4526,85.4615,9962.0
2015-06-02 15:15:00,96.17,96.21,96.14,96.18,6086.0,85.4704,85.5059,85.4437,85.4793,6086.0
2015-06-02 15:20:00,96.2,96.2,96.06,96.07,4888.0,85.497,85.497,85.3726,85.3815,4888.0
2015-06-02 15:25:00,96.08,96.13,96.06,96.12,4292.0,85.3904,85.4348,85.3726,85.4259,4292.0
2015-06-02 15:30:00,96.1,96.13,96.05,96.09,5820.0,85.4082,85.4348,85.3637,85.3993,5820.0
2015-06-02 15:35:00,96.09,96.1,96.06,96.06,11257.0,85.3993,85.4082,85.3726,85.3726,11257.0
2015-06-02 15:40:00,96.07,96.13,96.06,96.07,8315.0,85.3815,85.4348,85.3726,85.3815,8315.0
2015-06-02 15:45:00,96.07,96.07,96.01,96.04,19842.0,85.3815,85.3815,85.3282,85.3548,19842.0
2015-06-02 15:50:00,96.03,96.1,96.03,96.09,16971.0,85.346,85.4082,85.346,85.3993,16971.0
2015-06-02 15:55:00,96.09,96.17,96.05,96.13,41907.0,85.3993,85.4704,85.3637,85.4348,41907.0
2015-06-03 09:30:00,96.45,96.45,95.69,95.89,25200.0,85.7192,85.7192,85.0438,85.2215,25200.0
2015-06-03 09:35:00,95.87,95.91,95.78,95.9,9451.0,85.2038,85.2393,85.1238,85.2304,9451.0
2015-06-03 09:40:00,95.94,96.15,95.9,96.05,10605.0,85.266,85.4526,85.2304,85.3637,10605.0
2015-06-03 09:45:00,95.98,96.05,95.83,95.83,4985.0,85.3015,85.3637,85.1682,85.1682,4985.0
2015-06-03 09:50:00,95.83,95.87,95.66,95.76,4939.0,85.1682,85.2038,85.0171,85.106,4939.0
2015-06-03 09:55:00,95.87,95.9,95.71,95.86,3001.0,85.2038,85.2304,85.0616,85.1949,3001.0
2015-06-03 10:00:00,95.79,95.85,95.67,95.77,6735.0,85.1327,85.186,85.026,85.1149,6735.0
2015-06-03 10:05:00,95.73,95.75,95.61,95.69,4156.0,85.0793,85.0971,84.9727,85.0438,4156.0
2015-06-03 10:10:00,95.69,95.97,95.69,95.96,2800.0,85.0438,85.2926,85.0438,85.2837,2800.0
2015-06-03 10:15:00,95.95,95.95,95.87,95.9,1512.0,85.2749,85.2749,85.2038,85.2304,1512.0
2015-06-03 10:20:00,95.88,95.97,95.82,95.83,13944.0,85.2126,85.2926,85.1593,85.1682,13944.0
2015-06-03 10:25:00,95.84,95.88,95.76,95.85,20440.0,85.1771,85.2126,85.106,85.186,20440.0
2015-06-03 10:30:00,95.87,95.96,95.85,95.92,2798.0,85.2038,85.2837,85.186,85.2482,2798.0
2015-06-03 10:35:00,95.96,95.96,95.91,95.91,200.0,85.2837,85.2837,85.2393,85.2393,200.0
2015-06-03 10:40:00,95.91,95.96,95.87,95.96,10087.0,85.2393,85.2837,85.2038,85.2837,10087.0
2015-06-03 10:45:00,95.95,96.04,95.92,96.02,18203.0,85.2749,85.3548,85.2482,85.3371,18203.0
2015-06-03 10:50:00,96.02,96.03,95.97,95.99,16682.0,85.3371,85.346,85.2926,85.3104,16682.0
2015-06-03 10:55:00,95.97,95.98,95.93,95.97,1600.0,85.2926,85.3015,85.2571,85.2926,1600.0
2015-06-03 11:00:00,95.96,96.01,95.92,95.92,4220.0,85.2837,85.3282,85.2482,85.2482,4220.0
2015-06-03 11:05:00,95.91,95.98,95.91,95.98,4525.0,85.2393,85.3015,85.2393,85.3015,4525.0
2015-06-03 11:10:00,95.98,96.0,95.94,96.0,1200.0,85.3015,85.3193,85.266,85.3193,1200.0
2015-06-03 11:15:00,96.01,96.02,95.98,96.0,2803.0,85.3282,85.3371,85.3015,85.3193,2803.0
2015-06-03 11:20:00,95.99,96.01,95.97,95.97,2829.0,85.3104,85.3282,85.2926,85.2926,2829.0
2015-06-03 11:25:00,95.94,95.96,95.89,95.92,3314.0,85.266,85.2837,85.2215,85.2482,3314.0
2015-06-03 11:30:00,95.93,96.02,95.92,95.99,1603.0,85.2571,85.3371,85.2482,85.3104,1603.0
2015-06-03 11:35:00,95.98,96.02,95.92,95.92,6095.0,85.3015,85.3371,85.2482,85.2482,6095.0
2015-06-03 11:40:00,95.9,95.95,95.81,95.89,6134.0,85.2304,85.2749,85.1504,85.2215,6134.0
2015-06-03 11:45:00,95.88,95.94,95.84,95.9,1505.0,85.2126,85.266,85.1771,85.2304,1505.0
2015-06-03 11:50:00,95.87,95.87,95.78,95.86,2818.0,85.2038,85.2038,85.1238,85.1949,2818.0
2015-06-03 11:55:00,95.87,95.91,95.87,95.91,900.0,85.2038,85.2393,85.2038,85.2393,900.0
2015-06-03 12:00:00,95.89,95.91,95.87,95.89,1500.0,85.2215,85.2393,85.2038,85.2215,1500.0
2015-06-03 12:05:00,95.87,95.87,95.79,95.86,4314.0,85.2038,85.2038,85.1327,85.1949,4314.0
2015-06-03 12:10:00,95.9,95.97,95.87,95.88,2220.0,85.2304,85.2926,85.2038,85.2126,2220.0
2015-06-03 12:15:00,95.89,95.95,95.89,95.9,1900.0,85.2215,85.2749,85.2215,85.2304,1900.0
2015-06-03 12:20:00,95.85,95.87,95.81,95.87,1320.0,85.186,85.2038,85.1504,85.2038,1320.0
2015-06-03 12:25:00,95.85,95.89,95.8,95.85,5501.0,85.186,85.2215,85.1415,85.186,5501.0
2015-06-03 12:30:00,95.88,95.89,95.8,95.8,2400.0,85.2126,85.2215,85.1415,85.1415,2400.0
2015-06-03 12:35:00,95.81,95.9,95.79,95.9,1850.0,85.1504,85.2304,85.1327,85.2304,1850.0
2015-06-03 12:40:00,95.91,95.91,95.83,95.88,3118.0,85.2393,85.2393,85.1682,85.2126,3118.0
2015-06-03 12:45:00,95.83,95.9,95.82,95.9,1557.0,85.1682,85.2304,85.1593,85.2304,1557.0
2015-06-03 12:50:00,95.9,95.91,95.83,95.91,5474.0,85.2304,85.2393,85.1682,85.2393,5474.0
2015-06-03 12:55:00,95.9,95.96,95.86,95.96,2981.0,85.2304,85.2837,85.1949,85.2837,2981.0
2015-06-03 13:00:00,95.95,95.96,95.94,95.94,1986.0,85.2749,85.2837,85.266,85.266,1986.0
2015-06-03 13:05:00,95.95,95.98,95.94,95.94,1494.0,85.2749,85.3015,85.266,85.266,1494.0
2015-06-03 13:10:00,95.96,95.99,95.95,95.99,1550.0,85.2837,85.3104,85.2749,85.3104,1550.0
2015-06-03 13:15:00,96.0,96.0,95.96,95.99,2904.0,85.3193,85.3193,85.2837,85.3104,2904.0
2015-06-03 13:20:00,96.0,96.0,95.91,95.92,3226.0,85.3193,85.3193,85.2393,85.2482,3226.0
2015-06-03 13:25:00,95.93,95.97,95.91,95.97,800.0,85.2571,85.2926,85.2393,85.2926,800.0
2015-06-03 13:30:00,95.95,95.96,95.91,95.96,3000.0,85.2749,85.2837,85.2393,85.2837,3000.0
2015-06-03 13:35:00,95.98,96.0,95.91,95.91,2553.0,85.3015,85.3193,85.2393,85.2393,2553.0
2015-06-03 13:40:00,95.95,95.99,95.93,95.93,2318.0,85.2749,85.3104,85.2571,85.2571,2318.0
2015-06-03 13:45:00,95.95,95.96,95.87,95.93,11085.0,85.2749,85.2837,85.2038,85.2571,11085.0
2015-06-03 13:50:00,95.96,95.97,95.92,95.93,1500.0,85.2837,85.2926,85.2482,85.2571,1500.0
2015-06-03 13:55:00,95.94,95.97,95.91,95.91,1100.0,85.266,85.2926,85.2393,85.2393,1100.0
2015-06-03 14:00:00,95.93,95.97,95.92,95.94,2200.0,85.2571,85.2926,85.2482,85.266,2200.0
2015-06-03 14:05:00,95.96,95.97,95.95,95.96,1120.0,85.2837,85.2926,85.2749,85.2837,1120.0
2015-06-03 14:10:00,95.95,95.98,95.94,95.96,2581.0,85.2749,85.3015,85.266,85.2837,2581.0
2015-06-03 14:15:00,95.97,96.06,95.97,96.05,7835.0,85.2926,85.3726,85.2926,85.3637,7835.0
2015-06-03 14:20:00,96.06,96.14,96.05,96.14,3776.0,85.3726,85.4437,85.3637,85.4437,3776.0
2015-06-03 14:25:00,96.12,96.12,96.11,96.12,600.0,85.4259,85.4259,85.4171,85.4259,600.0
2015-06-03 14:30:00,96.12,96.12,96.06,96.09,3450.0,85.4259,85.4259,85.3726,85.3993,3450.0
2015-06-03 14:35:00,96.09,96.12,96.08,96.12,3830.0,85.3993,85.4259,85.3904,85.4259,3830.0
2015-06-03 14:40:00,96.13,96.15,96.11,96.13,4700.0,85.4348,85.4526,85.4171,85.4348,4700.0
2015-06-03 14:45:00,96.14,96.14,96.07,96.07,4099.0,85.4437,85.4437,85.3815,85.3815,4099.0
2015-06-03 14:50:00,96.07,96.12,96.07,96.1,1912.0,85.3815,85.4259,85.3815,85.4082,1912.0
2015-06-03 14:55:00,96.08,96.09,96.04,96.06,1702.0,85.3904,85.3993,85.3548,85.3726,1702.0
2015-06-03 15:00:00,96.07,96.09,95.99,96.0,8920.0,85.3815,85.3993,85.3104,85.3193,8920.0
2015-06-03 15:05:00,96.01,96.06,96.0,96.05,6000.0,85.3282,85.3726,85.3193,85.3637,6000.0
2015-06-03 15:10:00,96.05,96.06,96.03,96.05,2159.0,85.3637,85.3726,85.346,85.3637,2159.0
2015-06-03 15:15:00,96.03,96.03,95.9,95.91,6387.0,85.346,85.346,85.2304,85.2393,6387.0
2015-06-03 15:20:00,95.92,96.02,95.92,96.02,4791.0,85.2482,85.3371,85.2482,85.3371,4791.0
2015-06-03 15:25:00,96.01,96.05,95.99,96.03,7030.0,85.3282,85.3637,85.3104,85.346,7030.0
2015-06-03 15:30:00,96.01,96.02,95.98,96.02,6580.0,85.3282,85.3371,85.3015,85.3371,6580.0
2015-06-03 15:35:00,96.01,96.05,96.0,96.04,6456.0,85.3282,85.3637,85.3193,85.3548,6456.0
2015-06-03 15:40:00,96.05,96.09,96.03,96.07,4864.0,85.3637,85.3993,85.346,85.3815,4864.0
2015-06-03 15:45:00,96.06,96.1,96.05,96.07,13018.0,85.3726,85.4082,85.3637,85.3815,13018.0
2015-06-03 15:50:00,96.05,96.12,96.04,96.11,10250.0,85.3637,85.4259,85.3548,85.4171,10250.0
2015-06-03 15:55:00,96.09,96.14,96.0,96.07,45004.0,85.3993,85.4437,85.3193,85.3815,45004.0
2015-06-04 09:30:00,95.77,95.97,95.52,95.65,29042.0,85.1149,85.2926,84.8927,85.0082,29042.0
2015-06-04 09:35:00,95.52,95.71,95.45,95.63,4143.0,84.8927,85.0616,84.8305,84.9905,4143.0
2015-06-04 09:40:00,95.7,95.94,95.61,95.77,9290.0,85.0527,85.266,84.9727,85.1149,9290.0
2015-06-04 09:45:00,95.72,95.79,95.32,95.41,30867.0,85.0704,85.1327,84.7149,84.7949,30867.0
2015-06-04 09:50:00,95.37,95.62,95.32,95.62,6760.0,84.7594,84.9816,84.7149,84.9816,6760.0
2015-06-04 09:55:00,95.58,95.58,95.45,95.45,8122.0,84.946,84.946,84.8305,84.8305,8122.0
2015-06-04 10:00:00,95.41,95.68,95.38,95.68,10770.0,84.7949,85.0349,84.7683,85.0349,10770.0
2015-06-04 10:05:00,95.65,95.69,95.52,95.66,19922.0,85.0082,85.0438,84.8927,85.0171,19922.0
2015-06-04 10:10:00,95.69,95.69,95.52,95.6,5109.0,85.0438,85.0438,84.8927,84.9638,5109.0
2015-06-04 10:15:00,95.56,95.63,95.49,95.49,9947.0,84.9282,84.9905,84.866,84.866,9947.0
2015-06-04 10:20:00,95.54,95.55,95.44,95.45,3169.0,84.9105,84.9194,84.8216,84.8305,3169.0
2015-06-04 10:25:00,95.44,95.53,95.35,95.46,12708.0,84.8216,84.9016,84.7416,84.8394,12708.0
2015-06-04 10:30:00,95.45,95.45,95.23,95.26,31242.0,84.8305,84.8305,84.635,84.6616,31242.0
2015-06-04 10:35:00,95.25,95.39,95.2,95.33,6787.0,84.6527,84.7772,84.6083,84.7238,6787.0
2015-06-04 10:40:00,95.34,95.5,95.34,95.5,5574.0,84.7327,84.8749,84.7327,84.8749,5574.0
2015-06-04 10:45:00,95.5,95.62,95.44,95.61,15598.0,84.8749,84.9816,84.8216,84.9727,15598.0
2015-06-04 10:50:00,95.6,95.63,95.54,95.58,12600.0,84.9638,84.9905,84.9105,84.946,12600.0
2015-06-04 10:55:00,95.56,95.7,95.51,95.54,15342.0,84.9282,85.0527,84.8838,84.9105,15342.0
2015-06-04 11:00:00,95.53,95.53,95.4,95.4,2100.0,84.9016,84.9016,84.786,84.786,2100.0
2015-06-04 11:05:00,95.41,95.41,95.27,95.35,5641.0,84.7949,84.7949,84.6705,84.7416,5641.0
2015-06-04 11:10:00,95.35,95.56,95.3,95.56,3735.0,84.7416,84.9282,84.6972,84.9282,3735.0
2015-06-04 11:15:00,95.51,95.51,95.36,95.39,3310.0,84.8838,84.8838,84.7505,84.7772,3310.0
2015-06-04 11:20:00,95.4,95.49,95.37,95.49,2450.0,84.786,84.866,84.7594,84.866,2450.0
2015-06-04 11:25:00,95.45,95.48,95.35,95.35,4008.0,84.8305,84.8571,84.7416,84.7416,4008.0
2015-06-04 11:30:00,95.31,95.41,95.27,95.37,6620.0,84.7061,84.7949,84.6705,84.7594,6620.0
2015-06-04 11:35:00,95.4,95.42,95.25,95.27,7500.0,84.786,84.8038,84.6527,84.6705,7500.0
2015-06-04 11:40:00,95.28,95.38,95.17,95.17,11753.0,84.6794,84.7683,84.5816,84.5816,11753.0
2015-06-04 11:45:00,95.16,95.16,95.06,95.13,5452.0,84.5728,84.5728,84.4839,84.5461,5452.0
2015-06-04 11:50:00,95.13,95.24,95.13,95.18,2132.0,84.5461,84.6439,84.5461,84.5905,2132.0
2015-06-04 11:55:00,95.19,95.24,95.12,95.19,4467.0,84.5994,84.6439,84.5372,84.5994,4467.0
2015-06-04 12:00:00,95.17,95.23,95.17,95.18,3730.0,84.5816,84.635,84.5816,84.5905,3730.0
2015-06-04 12:05:00,95.14,95.36,95.12,95.36,16897.0,84.555,84.7505,84.5372,84.7505,16897.0
2015-06-04 12:10:00,95.34,95.35,95.27,95.32,2146.0,84.7327,84.7416,84.6705,84.7149,2146.0
2015-06-04 12:15:00,95.31,95.37,95.27,95.27,9179.0,84.7061,84.7594,84.6705,84.6705,9179.0
2015-06-04 12:20:00,95.25,95.29,95.23,95.25,800.0,84.6527,84.6883,84.635,84.6527,800.0
2015-06-04 12:25:00,95.26,95.27,95.23,95.27,2350.0,84.6616,84.6705,84.635,84.6705,2350.0
2015-06-04 12:30:00,95.24,95.36,95.23,95.36,1400.0,84.6439,84.7505,84.635,84.7505,1400.0
2015-06-04 12:35:00,95.34,95.36,95.27,95.29,4727.0,84.7327,84.7505,84.6705,84.6883,4727.0
2015-06-04 12:40:00,95.29,95.33,95.27,95.32,5277.0,84.6883,84.7238,84.6705,84.7149,5277.0
2015-06-04 12:45:00,95.32,95.37,95.32,95.34,6682.0,84.7149,84.7594,84.7149,84.7327,6682.0
2015-06-04 12:50:00,95.36,95.37,95.3,95.36,2930.0,84.7505,84.7594,84.6972,84.7505,2930.0
2015-06-04 12:55:00,95.35,95.36,95.28,95.29,3367.0,84.7416,84.7505,84.6794,84.6883,3367.0
2015-06-04 13:00:00,95.27,95.27,95.23,95.23,10638.0,84.6705,84.6705,84.635,84.635,10638.0
2015-06-04 13:05:00,95.23,95.23,95.05,95.07,6200.0,84.635,84.635,84.475,84.4928,6200.0
2015-06-04 13:10:00,95.12,95.22,95.12,95.18,6492.0,84.5372,84.6261,84.5372,84.5905,6492.0
2015-06-04 13:15:00,95.14,95.15,94.94,94.96,6333.0,84.555,84.5639,84.3772,84.395,6333.0
2015-06-04 13:20:00,94.98,95.09,94.94,95.09,6826.0,84.4128,84.5105,84.3772,84.5105,6826.0
2015-06-04 13:25:00,95.08,95.08,95.04,95.07,5733.0,84.5017,84.5017,84.4661,84.4928,5733.0
2015-06-04 13:30:00,95.07,95.07,94.96,95.06,10747.0,84.4928,84.4928,84.395,84.4839,10747.0
2015-06-04 13:35:00,95.06,95.11,94.99,95.11,5272.0,84.4839,84.5283,84.4217,84.5283,5272.0
2015-06-04 13:40:00,95.11,95.11,95.03,95.06,6535.0,84.5283,84.5283,84.4572,84.4839,6535.0
2015-06-04 13:45:00,95.04,95.04,95.0,95.02,3913.0,84.4661,84.4661,84.4306,84.4483,3913.0
2015-06-04 13:50:00,94.99,95.04,94.98,95.01,7845.0,84.4217,84.4661,84.4128,84.4394,7845.0
2015-06-04 13:55:00,95.03,95.03,94.93,94.96,5270.0,84.4572,84.4572,84.3683,84.395,5270.0
2015-06-04 14:00:00,94.94,94.95,94.85,94.91,7095.0,84.3772,84.3861,84.2972,84.3506,7095.0
2015-06-04 14:05:00,94.89,94.93,94.85,94.88,4391.0,84.3328,84.3683,84.2972,84.3239,4391.0
2015-06-04 14:10:00,94.87,94.99,94.86,94.98,4752.0,84.315,84.4217,84.3061,84.4128,4752.0
2015-06-04 14:15:00,94.98,94.99,94.95,94.95,4308.0,84.4128,84.4217,84.3861,84.3861,4308.0
2015-06-04 14:20:00,94.96,95.06,94.96,95.05,4438.0,84.395,84.4839,84.395,84.475,4438.0
2015-06-04 14:25:00,95.05,95.06,94.95,94.96,3729.0,84.475,84.4839,84.3861,84.395,3729.0
2015-06-04 14:30:00,94.96,94.99,94.95,94.99,4723.0,84.395,84.4217,84.3861,84.4217,4723.0
2015-06-04 14:35:00,94.96,94.96,94.91,94.95,4344.0,84.395,84.395,84.3506,84.3861,4344.0
2015-06-04 14:40:00,94.94,94.99,94.92,94.94,6189.0,84.3772,84.4217,84.3595,84.3772,6189.0
2015-06-04 14:45:00,94.93,95.03,94.93,94.95,3958.0,84.3683,84.4572,84.3683,84.3861,3958.0
2015-06-04 14:50:00,94.93,95.01,94.93,94.96,4439.0,84.3683,84.4394,84.3683,84.395,4439.0
2015-06-04 14:55:00,94.95,95.02,94.93,94.96,6909.0,84.3861,84.4483,84.3683,84.395,6909.0
2015-06-04 15:00:00,94.97,95.02,94.95,95.02,4701.0,84.4039,84.4483,84.3861,84.4483,4701.0
2015-06-04 15:05:00,95.02,95.03,94.94,94.97,6695.0,84.4483,84.4572,84.3772,84.4039,6695.0
2015-06-04 15:10:00,94.98,94.99,94.94,94.98,5324.0,84.4128,84.4217,84.3772,84.4128,5324.0
2015-06-04 15:15:00,94.99,94.99,94.83,94.84,10336.0,84.4217,84.4217,84.2795,84.2884,10336.0
2015-06-04 15:20:00,94.83,94.87,94.81,94.81,5977.0,84.2795,84.315,84.2617,84.2617,5977.0
2015-06-04 15:25:00,94.81,94.87,94.79,94.81,9555.0,84.2617,84.315,84.2439,84.2617,9555.0
2015-06-04 15:30:00,94.82,94.82,94.77,94.79,11080.0,84.2706,84.2706,84.2261,84.2439,11080.0
2015-06-04 15:35:00,94.78,94.81,94.73,94.8,19802.0,84.235,84.2617,84.1906,84.2528,19802.0
2015-06-04 15:40:00,94.8,94.88,94.8,94.82,12461.0,84.2528,84.3239,84.2528,84.2706,12461.0
2015-06-04 15:45:00,94.82,94.86,94.8,94.83,22933.0,84.2706,84.3061,84.2528,84.2795,22933.0
2015-06-04 15:50:00,94.82,94.95,94.81,94.94,56367.0,84.2706,84.3861,84.2617,84.3772,56367.0
2015-06-04 15:55:00,94.95,95.09,94.93,95.08,110986.0,84.3861,84.5105,84.3683,84.5017,110986.0
2015-06-05 09:30:00,95.04,95.38,94.69,94.75,19879.0,84.4661,84.7683,84.155,84.2084,19879.0
2015-06-05 09:35:00,94.89,94.89,94.49,94.52,16419.0,84.3328,84.3328,83.9773,84.004,16419.0
2015-06-05 09:40:00,94.52,94.87,94.51,94.81,9792.0,84.004,84.315,83.9951,84.2617,9792.0
2015-06-05 09:45:00,94.82,94.88,94.57,94.63,18848.0,84.2706,84.3239,84.0484,84.1017,18848.0
2015-06-05 09:50:00,94.63,94.82,94.58,94.72,7825.0,84.1017,84.2706,84.0573,84.1817,7825.0
2015-06-05 09:55:00,94.72,94.79,94.66,94.79,5430.0,84.1817,84.2439,84.1284,84.2439,5430.0
2015-06-05 10:00:00,94.73,94.96,94.71,94.82,37818.0,84.1906,84.395,84.1728,84.2706,37818.0
2015-06-05 10:05:00,94.84,94.87,94.63,94.63,4047.0,84.2884,84.315,84.1017,84.1017,4047.0
2015-06-05 10:10:00,94.62,94.64,94.54,94.58,3796.0,84.0928,84.1106,84.0217,84.0573,3796.0
2015-06-05 10:15:00,94.56,94.65,94.56,94.59,4472.0,84.0395,84.1195,84.0395,84.0662,4472.0
2015-06-05 10:20:00,94.62,94.76,94.62,94.75,13172.0,84.0928,84.2173,84.0928,84.2084,13172.0
2015-06-05 10:25:00,94.73,94.8,94.65,94.79,35755.0,84.1906,84.2528,84.1195,84.2439,35755.0
2015-06-05 10:30:00,94.78,94.87,94.75,94.87,13153.0,84.235,84.315,84.2084,84.315,13153.0
2015-06-05 10:35:00,94.87,94.93,94.84,94.87,4975.0,84.315,84.3683,84.2884,84.315,4975.0
2015-06-05 10:40:00,94.92,94.93,94.76,94.78,10236.0,84.3595,84.3683,84.2173,84.235,10236.0
2015-06-05 10:45:00,94.78,94.78,94.71,94.73,1702.0,84.235,84.235,84.1728,84.1906,1702.0
2015-06-05 10:50:00,94.76,94.77,94.62,94.63,4631.0,84.2173,84.2261,84.0928,84.1017,4631.0
2015-06-05 10:55:00,94.65,94.74,94.65,94.73,3757.0,84.1195,84.1995,84.1195,84.1906,3757.0
2015-06-05 11:00:00,94.78,94.84,94.73,94.83,5038.0,84.235,84.2884,84.1906,84.2795,5038.0
2015-06-05 11:05:00,94.83,94.89,94.77,94.87,12783.0,84.2795,84.3328,84.2261,84.315,12783.0
2015-06-05 11:10:00,94.89,94.95,94.88,94.95,5625.0,84.3328,84.3861,84.3239,84.3861,5625.0
2015-06-05 11:15:00,94.91,94.97,94.85,94.96,4963.0,84.3506,84.4039,84.2972,84.395,4963.0
2015-06-05 11:20:00,94.96,95.02,94.92,94.92,13403.0,84.395,84.4483,84.3595,84.3595,13403.0
2015-06-05 11:25:00,94.9,94.97,94.82,94.94,5618.0,84.3417,84.4039,84.2706,84.3772,5618.0
2015-06-05 11:30:00,94.92,94.94,94.8,94.81,4043.0,84.3595,84.3772,84.2528,84.2617,4043.0
2015-06-05 11:35:00,94.79,94.84,94.79,94.84,3722.0,84.2439,84.2884,84.2439,84.2884,3722.0
2015-06-05 11:40:00,94.85,94.94,94.84,94.9,23156.0,84.2972,84.3772,84.2884,84.3417,23156.0
2015-06-05 11:45:00,94.9,94.95,94.83,94.86,30616.0,84.3417,84.3861,84.2795,84.3061,30616.0
2015-06-05 11:50:00,94.84,95.04,94.81,95.0,17271.0,84.2884,84.4661,84.2617,84.4306,17271.0
2015-06-05 11:55:00,94.99,95.04,94.94,95.03,3428.0,84.4217,84.4661,84.3772,84.4572,3428.0
2015-06-05 12:00:00,95.03,95.05,95.01,95.01,2445.0,84.4572,84.475,84.4394,84.4394,2445.0
2015-06-05 12:05:00,95.0,95.08,94.98,95.07,3538.0,84.4306,84.5017,84.4128,84.4928,3538.0
2015-06-05 12:10:00,95.08,95.08,94.94,95.0,3647.0,84.5017,84.5017,84.3772,84.4306,3647.0
2015-06-05 12:15:00,95.01,95.05,95.0,95.02,1835.0,84.4394,84.475,84.4306,84.4483,1835.0
2015-06-05 12:20:00,95.02,95.02,94.92,94.93,2823.0,84.4483,84.4483,84.3595,84.3683,2823.0
2015-06-05 12:25:00,94.98,94.99,94.92,94.92,5543.0,84.4128,84.4217,84.3595,84.3595,5543.0
2015-06-05 12:30:00,94.93,94.97,94.91,94.96,9158.0,84.3683,84.4039,84.3506,84.395,9158.0
2015-06-05 12:35:00,94.93,94.99,94.91,94.96,5470.0,84.3683,84.4217,84.3506,84.395,5470.0
2015-06-05 12:40:00,94.95,95.1,94.92,95.07,5516.0,84.3861,84.5194,84.3595,84.4928,5516.0
2015-06-05 12:45:00,95.02,95.05,95.01,95.05,1800.0,84.4483,84.475,84.4394,84.475,1800.0
2015-06-05 12:50:00,95.09,95.16,95.09,95.14,2406.0,84.5105,84.5728,84.5105,84.555,2406.0
2015-06-05 12:55:00,95.13,95.15,95.07,95.07,2700.0,84.5461,84.5639,84.4928,84.4928,2700.0
2015-06-05 13:00:00,95.09,95.14,95.09,95.11,2827.0,84.5105,84.555,84.5105,84.5283,2827.0
2015-06-05 13:05:00,95.12,95.14,95.08,95.08,4076.0,84.5372,84.555,84.5017,84.5017,4076.0
2015-06-05 13:10:00,95.09,95.13,95.08,95.12,2450.0,84.5105,84.5461,84.5017,84.5372,2450.0
2015-06-05 13:15:00,95.14,95.14,95.08,95.14,2700.0,84.555,84.555,84.5017,84.555,2700.0
2015-06-05 13:20:00,95.16,95.16,95.13,95.13,1506.0,84.5728,84.5728,84.5461,84.5461,1506.0
2015-06-05 13:25:00,95.13,95.21,95.1,95.18,7330.0,84.5461,84.6172,84.5194,84.5905,7330.0
2015-06-05 13:30:00,95.19,95.26,95.17,95.22,4015.0,84.5994,84.6616,84.5816,84.6261,4015.0
2015-06-05 13:35:00,95.21,95.22,95.16,95.21,8300.0,84.6172,84.6261,84.5728,84.6172,8300.0
2015-06-05 13:40:00,95.21,95.21,95.16,95.17,8428.0,84.6172,84.6172,84.5728,84.5816,8428.0
2015-06-05 13:45:00,95.18,95.25,95.15,95.16,11986.0,84.5905,84.6527,84.5639,84.5728,11986.0
2015-06-05 13:50:00,95.14,95.16,95.05,95.1,6115.0,84.555,84.5728,84.475,84.5194,6115.0
2015-06-05 13:55:00,95.1,95.14,95.06,95.12,7340.0,84.5194,84.555,84.4839,84.5372,7340.0
2015-06-05 14:00:00,95.12,95.19,95.11,95.19,2361.0,84.5372,84.5994,84.5283,84.5994,2361.0
2015-06-05 14:05:00,95.2,95.21,95.16,95.18,7494.0,84.6083,84.6172,84.5728,84.5905,7494.0
2015-06-05 14:10:00,95.17,95.25,95.17,95.23,13184.0,84.5816,84.6527,84.5816,84.635,13184.0
2015-06-05 14:15:00,95.24,95.29,95.22,95.28,3586.0,84.6439,84.6883,84.6261,84.6794,3586.0
2015-06-05 14:20:00,95.27,95.27,95.12,95.12,6717.0,84.6705,84.6705,84.5372,84.5372,6717.0
2015-06-05 14:25:00,95.14,95.14,95.07,95.12,4735.0,84.555,84.555,84.4928,84.5372,4735.0
2015-06-05 14:30:00,95.13,95.17,95.11,95.17,2162.0,84.5461,84.5816,84.5283,84.5816,2162.0
2015-06-05 14:35:00,95.18,95.18,95.14,95.18,1404.0,84.5905,84.5905,84.555,84.5905,1404.0
2015-06-05 14:40:00,95.16,95.16,95.11,95.13,2790.0,84.5728,84.5728,84.5283,84.5461,2790.0
2015-06-05 14:45:00,95.18,95.21,95.09,95.09,3900.0,84.5905,84.6172,84.5105,84.5105,3900.0
2015-06-05 14:50:00,95.12,95.3,95.11,95.29,3380.0,84.5372,84.6972,84.5283,84.6883,3380.0
2015-06-05 14:55:00,95.29,95.3,95.21,95.23,3187.0,84.6883,84.6972,84.6172,84.635,3187.0
2015-06-05 15:00:00,95.26,95.3,95.2,95.21,2726.0,84.6616,84.6972,84.6083,84.6172,2726.0
2015-06-05 15:05:00,95.22,95.31,95.22,95.3,5846.0,84.6261,84.7061,84.6261,84.6972,5846.0
2015-06-05 15:10:00,95.25,95.25,95.22,95.22,1310.0,84.6527,84.6527,84.6261,84.6261,1310.0
2015-06-05 15:15:00,95.24,95.25,95.2,95.2,4985.0,84.6439,84.6527,84.6083,84.6083,4985.0
2015-06-05 15:20:00,95.19,95.22,95.15,95.2,4518.0,84.5994,84.6261,84.5639,84.6083,4518.0
2015-06-05 15:25:00,95.19,95.23,95.16,95.18,9539.0,84.5994,84.635,84.5728,84.5905,9539.0
2015-06-05 15:30:00,95.17,95.21,95.14,95.21,4709.0,84.5816,84.6172,84.555,84.6172,4709.0
2015-06-05 15:35:00,95.18,95.18,95.06,95.11,11176.0,84.5905,84.5905,84.4839,84.5283,11176.0
2015-06-05 15:40:00,95.11,95.12,95.05,95.08,8682.0,84.5283,84.5372,84.475,84.5017,8682.0
2015-06-05 15:45:00,95.08,95.12,95.03,95.12,20075.0,84.5017,84.5372,84.4572,84.5372,20075.0
2015-06-05 15:50:00,95.11,95.18,95.11,95.18,8833.0,84.5283,84.5905,84.5283,84.5905,8833.0
2015-06-05 15:55:00,95.18,95.24,95.16,95.19,26670.0,84.5905,84.6439,84.5728,84.5994,26670.0
2015-06-08 09:30:00,94.96,95.47,94.96,95.28,11085.0,84.395,84.8483,84.395,84.6794,11085.0
2015-06-08 09:35:00,95.19,95.36,95.18,95.22,8688.0,84.5994,84.7505,84.5905,84.6261,8688.0
2015-06-08 09:40:00,95.25,95.32,95.19,95.26,5602.0,84.6527,84.7149,84.5994,84.6616,5602.0
2015-06-08 09:45:00,95.21,95.45,95.21,95.33,15373.0,84.6172,84.8305,84.6172,84.7238,15373.0
2015-06-08 09:50:00,95.31,95.36,95.0,95.01,4372.0,84.7061,84.7505,84.4306,84.4394,4372.0
2015-06-08 09:55:00,95.04,95.08,95.0,95.07,4468.0,84.4661,84.5017,84.4306,84.4928,4468.0
2015-06-08 10:00:00,95.04,95.17,95.0,95.15,5249.0,84.4661,84.5816,84.4306,84.5639,5249.0
2015-06-08 10:05:00,95.17,95.22,95.15,95.16,1300.0,84.5816,84.6261,84.5639,84.5728,1300.0
2015-06-08 10:10:00,95.18,95.25,95.14,95.2,3111.0,84.5905,84.6527,84.555,84.6083,3111.0
2015-06-08 10:15:00,95.2,95.25,95.19,95.2,3646.0,84.6083,84.6527,84.5994,84.6083,3646.0
2015-06-08 10:20:00,95.19,95.25,95.17,95.24,3408.0,84.5994,84.6527,84.5816,84.6439,3408.0
2015-06-08 10:25:00,95.21,95.26,95.19,95.22,3990.0,84.6172,84.6616,84.5994,84.6261,3990.0
2015-06-08 10:30:00,95.22,95.22,95.12,95.16,2500.0,84.6261,84.6261,84.5372,84.5728,2500.0
2015-06-08 10:35:00,95.16,95.19,95.15,95.15,1738.0,84.5728,84.5994,84.5639,84.5639,1738.0
2015-06-08 10:40:00,95.16,95.21,95.16,95.17,1544.0,84.5728,84.6172,84.5728,84.5816,1544.0
2015-06-08 10:45:00,95.17,95.18,95.12,95.18,2550.0,84.5816,84.5905,84.5372,84.5905,2550.0
2015-06-08 10:50:00,95.2,95.22,95.13,95.13,1580.0,84.6083,84.6261,84.5461,84.5461,1580.0
2015-06-08 10:55:00,95.17,95.19,95.15,95.15,2300.0,84.5816,84.5994,84.5639,84.5639,2300.0
2015-06-08 11:00:00,95.12,95.19,95.11,95.13,10583.0,84.5372,84.5994,84.5283,84.5461,10583.0
2015-06-08 11:05:00,95.13,95.16,95.05,95.13,8656.0,84.5461,84.5728,84.475,84.5461,8656.0
2015-06-08 11:10:00,95.13,95.14,95.01,95.05,4807.0,84.5461,84.555,84.4394,84.475,4807.0
2015-06-08 11:15:00,95.05,95.07,95.01,95.07,9007.0,84.475,84.4928,84.4394,84.4928,9007.0
2015-06-08 11:20:00,95.06,95.09,95.03,95.03,10818.0,84.4839,84.5105,84.4572,84.4572,10818.0
2015-06-08 11:25:00,95.04,95.06,94.98,94.98,4729.0,84.4661,84.4839,84.4128,84.4128,4729.0
2015-06-08 11:30:00,94.98,95.0,94.95,94.99,1777.0,84.4128,84.4306,84.3861,84.4217,1777.0
2015-06-08 11:35:00,94.96,95.03,94.96,95.01,3774.0,84.395,84.4572,84.395,84.4394,3774.0
2015-06-08 11:40:00,94.99,95.08,94.98,95.07,4707.0,84.4217,84.5017,84.4128,84.4928,4707.0
2015-06-08 11:45:00,95.07,95.07,95.0,95.01,3489.0,84.4928,84.4928,84.4306,84.4394,3489.0
2015-06-08 11:50:00,95.02,95.03,94.92,94.93,4818.0,84.4483,84.4572,84.3595,84.3683,4818.0
2015-06-08 11:55:00,94.96,94.99,94.94,94.95,2551.0,84.395,84.4217,84.3772,84.3861,2551.0
2015-06-08 12:00:00,95.0,95.03,94.97,95.02,2728.0,84.4306,84.4572,84.4039,84.4483,2728.0
2015-06-08 12:05:00,95.02,95.07,95.01,95.06,5159.0,84.4483,84.4928,84.4394,84.4839,5159.0
2015-06-08 12:10:00,95.06,95.09,95.06,95.08,3800.0,84.4839,84.5105,84.4839,84.5017,3800.0
2015-06-08 12:15:00,95.11,95.11,95.05,95.05,1702.0,84.5283,84.5283,84.475,84.475,1702.0
2015-06-08 12:20:00,95.05,95.11,95.04,95.08,3605.0,84.475,84.5283,84.4661,84.5017,3605.0
2015-06-08 12:25:00,95.07,95.07,95.02,95.04,1700.0,84.4928,84.4928,84.4483,84.4661,1700.0
2015-06-08 12:30:00,95.03,95.12,94.99,95.11,3640.0,84.4572,84.5372,84.4217,84.5283,3640.0
2015-06-08 12:35:00,95.11,95.15,95.11,95.14,3385.0,84.5283,84.5639,84.5283,84.555,3385.0
2015-06-08 12:40:00,95.14,95.14,95.03,95.04,5287.0,84.555,84.555,84.4572,84.4661,5287.0
2015-06-08 12:45:00,95.04,95.06,94.99,94.99,3950.0,84.4661,84.4839,84.4217,84.4217,3950.0
2015-06-08 12:50:00,95.0,95.01,94.96,94.97,2225.0,84.4306,84.4394,84.395,84.4039,2225.0
2015-06-08 12:55:00,94.96,94.98,94.92,94.94,4450.0,84.395,84.4128,84.3595,84.3772,4450.0
2015-06-08 13:00:00,94.95,95.0,94.92,94.92,3610.0,84.3861,84.4306,84.3595,84.3595,3610.0
2015-06-08 13:05:00,94.92,94.99,94.91,94.91,3360.0,84.3595,84.4217,84.3506,84.3506,3360.0
2015-06-08 13:10:00,94.9,94.94,94.9,94.92,2726.0,84.3417,84.3772,84.3417,84.3595,2726.0
2015-06-08 13:15:00,94.91,94.96,94.9,94.96,3991.0,84.3506,84.395,84.3417,84.395,3991.0
2015-06-08 13:20:00,94.98,95.04,94.98,95.03,2177.0,84.4128,84.4661,84.4128,84.4572,2177.0
2015-06-08 13:25:00,95.03,95.04,94.99,95.0,6260.0,84.4572,84.4661,84.4217,84.4306,6260.0
2015-06-08 13:30:00,94.99,95.0,94.94,94.95,3445.0,84.4217,84.4306,84.3772,84.3861,3445.0
2015-06-08 13:35:00,94.93,94.96,94.88,94.9,3128.0,84.3683,84.395,84.3239,84.3417,3128.0
2015-06-08 13:40:00,94.92,94.95,94.91,94.93,1900.0,84.3595,84.3861,84.3506,84.3683,1900.0
2015-06-08 13:45:00,94.93,95.02,94.93,95.01,3732.0,84.3683,84.4483,84.3683,84.4394,3732.0
2015-06-08 13:50:00,95.02,95.05,94.98,95.04,5713.0,84.4483,84.475,84.4128,84.4661,5713.0
2015-06-08 13:55:00,95.04,95.1,95.03,95.03,2614.0,84.4661,84.5194,84.4572,84.4572,2614.0
2015-06-08 14:00:00,95.03,95.05,94.96,94.99,2279.0,84.4572,84.475,84.395,84.4217,2279.0
2015-06-08 14:05:00,94.99,95.02,94.94,94.95,2728.0,84.4217,84.4483,84.3772,84.3861,2728.0
2015-06-08 14:10:00,94.94,94.98,94.91,94.97,2716.0,84.3772,84.4128,84.3506,84.4039,2716.0
2015-06-08 14:15:00,94.95,94.98,94.94,94.97,2730.0,84.3861,84.4128,84.3772,84.4039,2730.0
2015-06-08 14:20:00,94.98,94.98,94.95,94.96,3697.0,84.4128,84.4128,84.3861,84.395,3697.0
2015-06-08 14:25:00,94.97,94.99,94.92,94.98,4625.0,84.4039,84.4217,84.3595,84.4128,4625.0
2015-06-08 14:30:00,94.99,95.13,94.99,95.12,5730.0,84.4217,84.5461,84.4217,84.5372,5730.0
2015-06-08 14:35:00,95.11,95.13,95.09,95.09,4680.0,84.5283,84.5461,84.5105,84.5105,4680.0
2015-06-08 14:40:00,95.1,95.18,95.09,95.17,6354.0,84.5194,84.5905,84.5105,84.5816,6354.0
2015-06-08 14:45:00,95.15,95.15,95.1,95.1,2796.0,84.5639,84.5639,84.5194,84.5194,2796.0
2015-06-08 14:50:00,95.09,95.14,95.04,95.05,7831.0,84.5105,84.555,84.4661,84.475,7831.0
2015-06-08 14:55:00,95.05,95.06,95.02,95.05,5653.0,84.475,84.4839,84.4483,84.475,5653.0
2015-06-08 15:00:00,95.04,95.05,94.99,95.0,5342.0,84.4661,84.475,84.4217,84.4306,5342.0
2015-06-08 15:05:00,95.0,95.04,94.99,95.01,6256.0,84.4306,84.4661,84.4217,84.4394,6256.0
2015-06-08 15:10:00,94.99,95.01,94.95,94.99,7774.0,84.4217,84.4394,84.3861,84.4217,7774.0
2015-06-08 15:15:00,95.0,95.01,94.94,94.96,6010.0,84.4306,84.4394,84.3772,84.395,6010.0
2015-06-08 15:20:00,94.95,94.98,94.89,94.91,9757.0,84.3861,84.4128,84.3328,84.3506,9757.0
2015-06-08 15:25:00,94.9,94.95,94.89,94.93,9163.0,84.3417,84.3861,84.3328,84.3683,9163.0
2015-06-08 15:30:00,94.94,94.94,94.88,94.88,9500.0,84.3772,84.3772,84.3239,84.3239,9500.0
2015-06-08 15:35:00,94.87,94.87,94.82,94.82,10515.0,84.315,84.315,84.2706,84.2706,10515.0
2015-06-08 15:40:00,94.82,94.86,94.81,94.82,11236.0,84.2706,84.3061,84.2617,84.2706,11236.0
2015-06-08 15:45:00,94.81,94.84,94.76,94.78,15873.0,84.2617,84.2884,84.2173,84.235,15873.0
2015-06-08 15:50:00,94.77,94.82,94.71,94.73,27446.0,84.2261,84.2706,84.1728,84.1906,27446.0
2015-06-08 15:55:00,94.73,94.74,94.6,94.63,53729.0,84.1906,84.1995,84.0751,84.1017,53729.0
2015-06-09 09:30:00,94.47,94.7,94.34,94.7,25773.0,83.9595,84.1639,83.844,84.1639,25773.0
2015-06-09 09:35:00,94.65,94.74,94.37,94.45,11131.0,84.1195,84.1995,83.8706,83.9417,11131.0
2015-06-09 09:40:00,94.49,94.5,94.11,94.17,6286.0,83.9773,83.9862,83.6396,83.6929,6286.0
2015-06-09 09:45:00,94.16,94.31,94.1,94.31,6827.0,83.684,83.8173,83.6307,83.8173,6827.0
2015-06-09 09:50:00,94.29,94.32,94.15,94.26,13101.0,83.7995,83.8262,83.6751,83.7729,13101.0
2015-06-09 09:55:00,94.26,94.37,94.19,94.22,7901.0,83.7729,83.8706,83.7107,83.7373,7901.0
2015-06-09 10:00:00,94.33,94.33,94.12,94.12,7649.0,83.8351,83.8351,83.6485,83.6485,7649.0
2015-06-09 10:05:00,94.17,94.2,94.1,94.18,7828.0,83.6929,83.7196,83.6307,83.7018,7828.0
2015-06-09 10:10:00,94.18,94.35,94.15,94.35,10712.0,83.7018,83.8529,83.6751,83.8529,10712.0
2015-06-09 10:15:00,94.32,94.34,94.17,94.17,3200.0,83.8262,83.844,83.6929,83.6929,3200.0
2015-06-09 10:20:00,94.18,94.23,94.08,94.15,6569.0,83.7018,83.7462,83.6129,83.6751,6569.0
2015-06-09 10:25:00,94.14,94.14,94.0,94.01,5137.0,83.6662,83.6662,83.5418,83.5507,5137.0
2015-06-09 10:30:00,94.02,94.06,93.95,94.05,5808.0,83.5596,83.5951,83.4974,83.5862,5808.0
2015-06-09 10:35:00,94.07,94.19,94.07,94.19,5150.0,83.604,83.7107,83.604,83.7107,5150.0
2015-06-09 10:40:00,94.2,94.31,94.2,94.28,5900.0,83.7196,83.8173,83.7196,83.7907,5900.0
2015-06-09 10:45:00,94.29,94.31,94.25,94.26,3637.0,83.7995,83.8173,83.764,83.7729,3637.0
2015-06-09 10:50:00,94.25,94.26,94.14,94.18,7722.0,83.764,83.7729,83.6662,83.7018,7722.0
2015-06-09 10:55:00,94.2,94.45,94.18,94.45,18407.0,83.7196,83.9417,83.7018,83.9417,18407.0
2015-06-09 11:00:00,94.45,94.57,94.45,94.46,5811.0,83.9417,84.0484,83.9417,83.9506,5811.0
2015-06-09 11:05:00,94.46,94.53,94.4,94.43,8621.0,83.9506,84.0128,83.8973,83.924,8621.0
2015-06-09 11:10:00,94.43,94.54,94.42,94.53,9690.0,83.924,84.0217,83.9151,84.0128,9690.0
2015-06-09 11:15:00,94.54,94.55,94.41,94.47,5284.0,84.0217,84.0306,83.9062,83.9595,5284.0
2015-06-09 11:20:00,94.5,94.5,94.38,94.41,13747.0,83.9862,83.9862,83.8795,83.9062,13747.0
2015-06-09 11:25:00,94.4,94.4,94.36,94.4,4909.0,83.8973,83.8973,83.8618,83.8973,4909.0
2015-06-09 11:30:00,94.41,94.54,94.41,94.45,5162.0,83.9062,84.0217,83.9062,83.9417,5162.0
2015-06-09 11:35:00,94.43,94.46,94.43,94.45,6361.0,83.924,83.9506,83.924,83.9417,6361.0
2015-06-09 11:40:00,94.44,94.49,94.4,94.46,7451.0,83.9329,83.9773,83.8973,83.9506,7451.0
2015-06-09 11:45:00,94.45,94.47,94.41,94.42,3900.0,83.9417,83.9595,83.9062,83.9151,3900.0
2015-06-09 11:50:00,94.39,94.42,94.36,94.39,5423.0,83.8884,83.9151,83.8618,83.8884,5423.0
2015-06-09 11:55:00,94.39,94.43,94.33,94.39,11322.0,83.8884,83.924,83.8351,83.8884,11322.0
2015-06-09 12:00:00,94.41,94.42,94.32,94.35,4541.0,83.9062,83.9151,83.8262,83.8529,4541.0
2015-06-09 12:05:00,94.35,94.39,94.32,94.36,3728.0,83.8529,83.8884,83.8262,83.8618,3728.0
2015-06-09 12:10:00,94.37,94.37,94.29,94.3,2329.0,83.8706,83.8706,83.7995,83.8084,2329.0
2015-06-09 12:15:00,94.31,94.33,94.17,94.19,7411.0,83.8173,83.8351,83.6929,83.7107,7411.0
2015-06-09 12:20:00,94.2,94.23,94.13,94.2,4362.0,83.7196,83.7462,83.6573,83.7196,4362.0
2015-06-09 12:25:00,94.18,94.22,94.16,94.2,3109.0,83.7018,83.7373,83.684,83.7196,3109.0
2015-06-09 12:30:00,94.21,94.22,94.2,94.2,1404.0,83.7284,83.7373,83.7196,83.7196,1404.0
2015-06-09 12:35:00,94.2,94.21,94.16,94.2,5868.0,83.7196,83.7284,83.684,83.7196,5868.0
2015-06-09 12:40:00,94.2,94.22,94.17,94.22,2860.0,83.7196,83.7373,83.6929,83.7373,2860.0
2015-06-09 12:45:00,94.21,94.21,94.18,94.18,1771.0,83.7284,83.7284,83.7018,83.7018,1771.0
2015-06-09 12:50:00,94.18,94.21,94.15,94.15,5166.0,83.7018,83.7284,83.6751,83.6751,5166.0
2015-06-09 12:55:00,94.16,94.17,94.1,94.17,5853.0,83.684,83.6929,83.6307,83.6929,5853.0
2015-06-09 13:00:00,94.17,94.26,94.17,94.24,2802.0,83.6929,83.7729,83.6929,83.7551,2802.0
2015-06-09 13:05:00,94.23,94.23,94.15,94.16,2433.0,83.7462,83.7462,83.6751,83.684,2433.0
2015-06-09 13:10:00,94.17,94.2,94.14,94.17,3500.0,83.6929,83.7196,83.6662,83.6929,3500.0
2015-06-09 13:15:00,94.18,94.24,94.16,94.21,4461.0,83.7018,83.7551,83.684,83.7284,4461.0
2015-06-09 13:20:00,94.24,94.32,94.24,94.29,6076.0,83.7551,83.8262,83.7551,83.7995,6076.0
2015-06-09 13:25:00,94.3,94.35,94.3,94.34,4791.0,83.8084,83.8529,83.8084,83.844,4791.0
2015-06-09 13:30:00,94.37,94.39,94.3,94.31,2700.0,83.8706,83.8884,83.8084,83.8173,2700.0
2015-06-09 13:35:00,94.31,94.35,94.29,94.3,3222.0,83.8173,83.8529,83.7995,83.8084,3222.0
2015-06-09 13:40:00,94.29,94.32,94.26,94.29,8092.0,83.7995,83.8262,83.7729,83.7995,8092.0
2015-06-09 13:45:00,94.28,94.29,94.25,94.28,4101.0,83.7907,83.7995,83.764,83.7907,4101.0
2015-06-09 13:50:00,94.28,94.35,94.28,94.35,6102.0,83.7907,83.8529,83.7907,83.8529,6102.0
2015-06-09 13:55:00,94.36,94.37,94.3,94.31,4500.0,83.8618,83.8706,83.8084,83.8173,4500.0
2015-06-09 14:00:00,94.31,94.36,94.31,94.34,5817.0,83.8173,83.8618,83.8173,83.844,5817.0
2015-06-09 14:05:00,94.34,94.36,94.33,94.33,4146.0,83.844,83.8618,83.8351,83.8351,4146.0
2015-06-09 14:10:00,94.32,94.37,94.27,94.27,6662.0,83.8262,83.8706,83.7818,83.7818,6662.0
2015-06-09 14:15:00,94.28,94.3,94.27,94.29,2680.0,83.7907,83.8084,83.7818,83.7995,2680.0
2015-06-09 14:20:00,94.29,94.36,94.29,94.36,4500.0,83.7995,83.8618,83.7995,83.8618,4500.0
2015-06-09 14:25:00,94.37,94.38,94.36,94.38,3662.0,83.8706,83.8795,83.8618,83.8795,3662.0
2015-06-09 14:30:00,94.39,94.45,94.39,94.41,4696.0,83.8884,83.9417,83.8884,83.9062,4696.0
2015-06-09 14:35:00,94.41,94.47,94.41,94.45,4652.0,83.9062,83.9595,83.9062,83.9417,4652.0
2015-06-09 14:40:00,94.45,94.5,94.45,94.49,3990.0,83.9417,83.9862,83.9417,83.9773,3990.0
2015-06-09 14:45:00,94.5,94.51,94.4,94.4,5200.0,83.9862,83.9951,83.8973,83.8973,5200.0
2015-06-09 14:50:00,94.4,94.42,94.29,94.31,7970.0,83.8973,83.9151,83.7995,83.8173,7970.0
2015-06-09 14:55:00,94.3,94.33,94.3,94.3,2636.0,83.8084,83.8351,83.8084,83.8084,2636.0
2015-06-09 15:00:00,94.31,94.32,94.24,94.26,4810.0,83.8173,83.8262,83.7551,83.7729,4810.0
2015-06-09 15:05:00,94.26,94.28,94.2,94.22,7907.0,83.7729,83.7907,83.7196,83.7373,7907.0
2015-06-09 15:10:00,94.21,94.24,94.18,94.22,3802.0,83.7284,83.7551,83.7018,83.7373,3802.0
2015-06-09 15:15:00,94.21,94.23,94.19,94.21,4700.0,83.7284,83.7462,83.7107,83.7284,4700.0
2015-06-09 15:20:00,94.21,94.23,94.14,94.18,8437.0,83.7284,83.7462,83.6662,83.7018,8437.0
2015-06-09 15:25:00,94.17,94.17,94.07,94.09,5232.0,83.6929,83.6929,83.604,83.6218,5232.0
2015-06-09 15:30:00,94.1,94.11,94.04,94.09,8348.0,83.6307,83.6396,83.5774,83.6218,8348.0
2015-06-09 15:35:00,94.08,94.16,94.08,94.12,6888.0,83.6129,83.684,83.6129,83.6485,6888.0
2015-06-09 15:40:00,94.13,94.15,94.06,94.08,9870.0,83.6573,83.6751,83.5951,83.6129,9870.0
2015-06-09 15:45:00,94.07,94.08,94.04,94.07,19039.0,83.604,83.6129,83.5774,83.604,19039.0
2015-06-09 15:50:00,94.08,94.21,94.08,94.2,17071.0,83.6129,83.7284,83.6129,83.7196,17071.0
2015-06-09 15:55:00,94.19,94.23,94.14,94.15,37838.0,83.7107,83.7462,83.6662,83.6751,37838.0
2015-06-10 09:30:00,94.5,94.5,94.16,94.44,12241.0,83.9862,83.9862,83.684,83.9329,12241.0
2015-06-10 09:35:00,94.49,94.59,94.26,94.32,3689.0,83.9773,84.0662,83.7729,83.8262,3689.0
2015-06-10 09:40:00,94.34,94.41,94.25,94.41,5067.0,83.844,83.9062,83.764,83.9062,5067.0
2015-06-10 09:45:00,94.43,94.49,94.38,94.46,3657.0,83.924,83.9773,83.8795,83.9506,3657.0
2015-06-10 09:50:00,94.46,94.5,94.43,94.5,3789.0,83.9506,83.9862,83.924,83.9862,3789.0
2015-06-10 09:55:00,94.49,94.52,94.34,94.37,6119.0,83.9773,84.004,83.844,83.8706,6119.0
2015-06-10 10:00:00,94.43,94.44,94.33,94.34,3894.0,83.924,83.9329,83.8351,83.844,3894.0
2015-06-10 10:05:00,94.39,94.53,94.35,94.47,6487.0,83.8884,84.0128,83.8529,83.9595,6487.0
2015-06-10 10:10:00,94.46,94.49,94.32,94.34,12267.0,83.9506,83.9773,83.8262,83.844,12267.0
2015-06-10 10:15:00,94.38,94.46,94.35,94.39,13917.0,83.8795,83.9506,83.8529,83.8884,13917.0
2015-06-10 10:20:00,94.39,94.41,94.33,94.33,8661.0,83.8884,83.9062,83.8351,83.8351,8661.0
2015-06-10 10:25:00,94.37,94.49,94.37,94.47,14442.0,83.8706,83.9773,83.8706,83.9595,14442.0
2015-06-10 10:30:00,94.46,94.52,94.39,94.52,4242.0,83.9506,84.004,83.8884,84.004,4242.0
2015-06-10 10:35:00,94.54,94.64,94.54,94.61,3877.0,84.0217,84.1106,84.0217,84.0839,3877.0
2015-06-10 10:40:00,94.64,94.68,94.62,94.65,4378.0,84.1106,84.1462,84.0928,84.1195,4378.0
2015-06-10 10:45:00,94.67,94.67,94.61,94.63,3419.0,84.1373,84.1373,84.0839,84.1017,3419.0
2015-06-10 10:50:00,94.64,94.7,94.63,94.69,14328.0,84.1106,84.1639,84.1017,84.155,14328.0
2015-06-10 10:55:00,94.72,94.77,94.7,94.73,5700.0,84.1817,84.2261,84.1639,84.1906,5700.0
2015-06-10 11:00:00,94.75,94.82,94.72,94.75,14211.0,84.2084,84.2706,84.1817,84.2084,14211.0
2015-06-10 11:05:00,94.74,94.91,94.74,94.9,11425.0,84.1995,84.3506,84.1995,84.3417,11425.0
2015-06-10 11:10:00,94.87,95.25,94.86,95.15,10598.0,84.315,84.6527,84.3061,84.5639,10598.0
2015-06-10 11:15:00,95.16,95.33,95.13,95.18,11693.0,84.5728,84.7238,84.5461,84.5905,11693.0
2015-06-10 11:20:00,95.18,95.23,95.06,95.22,9129.0,84.5905,84.635,84.4839,84.6261,9129.0
2015-06-10 11:25:00,95.23,95.28,95.19,95.27,6004.0,84.635,84.6794,84.5994,84.6705,6004.0
2015-06-10 11:30:00,95.28,95.31,95.17,95.2,5661.0,84.6794,84.7061,84.5816,84.6083,5661.0
2015-06-10 11:35:00,95.24,95.27,95.22,95.27,3810.0,84.6439,84.6705,84.6261,84.6705,3810.0
2015-06-10 11:40:00,95.29,95.29,95.21,95.26,3962.0,84.6883,84.6883,84.6172,84.6616,3962.0
2015-06-10 11:45:00,95.23,95.32,95.23,95.26,4400.0,84.635,84.7149,84.635,84.6616,4400.0
2015-06-10 11:50:00,95.26,95.37,95.25,95.37,3748.0,84.6616,84.7594,84.6527,84.7594,3748.0
2015-06-10 11:55:00,95.36,95.45,95.36,95.4,4600.0,84.7505,84.8305,84.7505,84.786,4600.0
2015-06-10 12:00:00,95.41,95.44,95.4,95.44,3070.0,84.7949,84.8216,84.786,84.8216,3070.0
2015-06-10 12:05:00,95.46,95.52,95.44,95.45,5100.0,84.8394,84.8927,84.8216,84.8305,5100.0
2015-06-10 12:10:00,95.46,95.55,95.45,95.55,5000.0,84.8394,84.9194,84.8305,84.9194,5000.0
2015-06-10 12:15:00,95.54,95.6,95.54,95.58,4664.0,84.9105,84.9638,84.9105,84.946,4664.0
2015-06-10 12:20:00,95.59,95.66,95.56,95.56,5111.0,84.9549,85.0171,84.9282,84.9282,5111.0
2015-06-10 12:25:00,95.53,95.57,95.52,95.56,2300.0,84.9016,84.9371,84.8927,84.9282,2300.0
2015-06-10 12:30:00,95.57,95.67,95.56,95.65,4214.0,84.9371,85.026,84.9282,85.0082,4214.0
2015-06-10 12:35:00,95.66,95.68,95.52,95.52,6500.0,85.0171,85.0349,84.8927,84.8927,6500.0
2015-06-10 12:40:00,95.53,95.56,95.53,95.54,4741.0,84.9016,84.9282,84.9016,84.9105,4741.0
2015-06-10 12:45:00,95.56,95.58,95.54,95.55,4987.0,84.9282,84.946,84.9105,84.9194,4987.0
2015-06-10 12:50:00,95.55,95.61,95.52,95.58,5897.0,84.9194,84.9727,84.8927,84.946,5897.0
2015-06-10 12:55:00,95.58,95.63,95.57,95.59,5000.0,84.946,84.9905,84.9371,84.9549,5000.0
2015-06-10 13:00:00,95.59,95.61,95.56,95.57,6665.0,84.9549,84.9727,84.9282,84.9371,6665.0
2015-06-10 13:05:00,95.59,95.64,95.59,95.64,3032.0,84.9549,84.9993,84.9549,84.9993,3032.0
2015-06-10 13:10:00,95.64,95.67,95.62,95.65,5611.0,84.9993,85.026,84.9816,85.0082,5611.0
2015-06-10 13:15:00,95.66,95.66,95.55,95.57,6044.0,85.0171,85.0171,84.9194,84.9371,6044.0
2015-06-10 13:20:00,95.57,95.63,95.57,95.63,2156.0,84.9371,84.9905,84.9371,84.9905,2156.0
2015-06-10 13:25:00,95.64,95.84,95.63,95.74,33528.0,84.9993,85.1771,84.9905,85.0882,33528.0
2015-06-10 13:30:00,95.75,95.85,95.73,95.83,11320.0,85.0971,85.186,85.0793,85.1682,11320.0
2015-06-10 13:35:00,95.82,95.9,95.81,95.9,8969.0,85.1593,85.2304,85.1504,85.2304,8969.0
2015-06-10 13:40:00,95.9,95.91,95.84,95.9,12308.0,85.2304,85.2393,85.1771,85.2304,12308.0
2015-06-10 13:45:00,95.9,95.95,95.89,95.92,11096.0,85.2304,85.2749,85.2215,85.2482,11096.0
2015-06-10 13:50:00,95.92,95.92,95.88,95.9,7818.0,85.2482,85.2482,85.2126,85.2304,7818.0
2015-06-10 13:55:00,95.91,95.93,95.86,95.89,7300.0,85.2393,85.2571,85.1949,85.2215,7300.0
2015-06-10 14:00:00,95.9,95.96,95.89,95.93,10283.0,85.2304,85.2837,85.2215,85.2571,10283.0
2015-06-10 14:05:00,95.93,95.95,95.92,95.94,10905.0,85.2571,85.2749,85.2482,85.266,10905.0
2015-06-10 14:10:00,95.94,95.95,95.88,95.93,8647.0,85.266,85.2749,85.2126,85.2571,8647.0
2015-06-10 14:15:00,95.94,95.96,95.93,95.94,8499.0,85.266,85.2837,85.2571,85.266,8499.0
2015-06-10 14:20:00,95.94,96.02,95.93,96.02,14876.0,85.266,85.3371,85.2571,85.3371,14876.0
2015-06-10 14:25:00,96.02,96.03,95.98,96.0,13764.0,85.3371,85.346,85.3015,85.3193,13764.0
2015-06-10 14:30:00,96.0,96.02,95.98,96.01,29570.0,85.3193,85.3371,85.3015,85.3282,29570.0
2015-06-10 14:35:00,96.0,96.03,95.99,96.02,17535.0,85.3193,85.346,85.3104,85.3371,17535.0
2015-06-10 14:40:00,96.03,96.06,96.01,96.05,8047.0,85.346,85.3726,85.3282,85.3637,8047.0
2015-06-10 14:45:00,96.05,96.06,96.0,96.0,5729.0,85.3637,85.3726,85.3193,85.3193,5729.0
2015-06-10 14:50:00,96.0,96.03,95.99,96.02,25578.0,85.3193,85.346,85.3104,85.3371,25578.0
2015-06-10 14:55:00,96.02,96.06,96.01,96.06,6988.0,85.3371,85.3726,85.3282,85.3726,6988.0
2015-06-10 15:00:00,96.06,96.07,96.0,96.02,9004.0,85.3726,85.3815,85.3193,85.3371,9004.0
2015-06-10 15:05:00,96.02,96.03,96.0,96.0,12179.0,85.3371,85.346,85.3193,85.3193,12179.0
2015-06-10 15:10:00,96.01,96.01,95.91,95.94,24968.0,85.3282,85.3282,85.2393,85.266,24968.0
2015-06-10 15:15:00,95.93,96.0,95.93,95.98,13753.0,85.2571,85.3193,85.2571,85.3015,13753.0
2015-06-10 15:20:00,95.98,96.02,95.96,95.97,14068.0,85.3015,85.3371,85.2837,85.2926,14068.0
2015-06-10 15:25:00,95.96,96.01,95.91,96.0,20188.0,85.2837,85.3282,85.2393,85.3193,20188.0
2015-06-10 15:30:00,95.98,95.99,95.93,95.99,18142.0,85.3015,85.3104,85.2571,85.3104,18142.0
2015-06-10 15:35:00,95.99,95.99,95.96,95.97,10069.0,85.3104,85.3104,85.2837,85.2926,10069.0
2015-06-10 15:40:00,95.98,96.01,95.97,96.0,28111.0,85.3015,85.3282,85.2926,85.3193,28111.0
2015-06-10 15:45:00,96.0,96.11,96.0,96.01,38181.0,85.3193,85.4171,85.3193,85.3282,38181.0
2015-06-10 15:50:00,96.01,96.03,95.96,95.98,53142.0,85.3282,85.346,85.2837,85.3015,53142.0
2015-06-10 15:55:00,95.98,96.01,95.85,96.0,193981.0,85.3015,85.3282,85.186,85.3193,193981.0
2015-06-11 09:30:00,96.12,96.16,95.87,96.09,10654.0,85.4259,85.4615,85.2038,85.3993,10654.0
2015-06-11 09:35:00,96.09,96.16,95.93,95.95,7561.0,85.3993,85.4615,85.2571,85.2749,7561.0
2015-06-11 09:40:00,95.93,96.0,95.87,95.97,8367.0,85.2571,85.3193,85.2038,85.2926,8367.0
2015-06-11 09:45:00,95.91,96.05,95.88,95.99,6450.0,85.2393,85.3637,85.2126,85.3104,6450.0
2015-06-11 09:50:00,95.98,96.12,95.98,96.12,1800.0,85.3015,85.4259,85.3015,85.4259,1800.0
2015-06-11 09:55:00,96.13,96.21,96.06,96.19,5761.0,85.4348,85.5059,85.3726,85.4882,5761.0
2015-06-11 10:00:00,96.19,96.4,96.19,96.4,3286.0,85.4882,85.6748,85.4882,85.6748,3286.0
2015-06-11 10:05:00,96.36,96.48,96.36,96.48,3805.0,85.6392,85.7459,85.6392,85.7459,3805.0
2015-06-11 10:10:00,96.49,96.49,96.37,96.46,5530.0,85.7548,85.7548,85.6481,85.7281,5530.0
2015-06-11 10:15:00,96.46,96.48,96.44,96.45,5517.0,85.7281,85.7459,85.7103,85.7192,5517.0
2015-06-11 10:20:00,96.45,96.45,96.29,96.29,9890.0,85.7192,85.7192,85.577,85.577,9890.0
2015-06-11 10:25:00,96.27,96.34,96.27,96.34,1937.0,85.5593,85.6215,85.5593,85.6215,1937.0
2015-06-11 10:30:00,96.35,96.43,96.27,96.41,67254.0,85.6304,85.7015,85.5593,85.6837,67254.0
2015-06-11 10:35:00,96.39,96.44,96.31,96.39,9684.0,85.6659,85.7103,85.5948,85.6659,9684.0
2015-06-11 10:40:00,96.4,96.45,96.38,96.4,25240.0,85.6748,85.7192,85.657,85.6748,25240.0
2015-06-11 10:45:00,96.38,96.39,96.33,96.39,16691.0,85.657,85.6659,85.6126,85.6659,16691.0
2015-06-11 10:50:00,96.38,96.43,96.32,96.35,22271.0,85.657,85.7015,85.6037,85.6304,22271.0
2015-06-11 10:55:00,96.35,96.41,96.32,96.35,9348.0,85.6304,85.6837,85.6037,85.6304,9348.0
2015-06-11 11:00:00,96.32,96.37,96.32,96.33,8589.0,85.6037,85.6481,85.6037,85.6126,8589.0
2015-06-11 11:05:00,96.33,96.46,96.32,96.45,10290.0,85.6126,85.7281,85.6037,85.7192,10290.0
2015-06-11 11:10:00,96.44,96.48,96.42,96.45,8235.0,85.7103,85.7459,85.6926,85.7192,8235.0
2015-06-11 11:15:00,96.45,96.5,96.4,96.41,1913.0,85.7192,85.7637,85.6748,85.6837,1913.0
2015-06-11 11:20:00,96.44,96.45,96.35,96.36,3222.0,85.7103,85.7192,85.6304,85.6392,3222.0
2015-06-11 11:25:00,96.37,96.38,96.32,96.35,2022.0,85.6481,85.657,85.6037,85.6304,2022.0
2015-06-11 11:30:00,96.37,96.4,96.33,96.4,3191.0,85.6481,85.6748,85.6126,85.6748,3191.0
2015-06-11 11:35:00,96.41,96.45,96.4,96.45,2334.0,85.6837,85.7192,85.6748,85.7192,2334.0
2015-06-11 11:40:00,96.46,96.46,96.35,96.38,4710.0,85.7281,85.7281,85.6304,85.657,4710.0
2015-06-11 11:45:00,96.34,96.43,96.34,96.43,2195.0,85.6215,85.7015,85.6215,85.7015,2195.0
2015-06-11 11:50:00,96.42,96.5,96.42,96.45,3326.0,85.6926,85.7637,85.6926,85.7192,3326.0
2015-06-11 11:55:00,96.44,96.47,96.43,96.47,1936.0,85.7103,85.737,85.7015,85.737,1936.0
2015-06-11 12:00:00,96.47,96.5,96.47,96.49,3262.0,85.737,85.7637,85.737,85.7548,3262.0
2015-06-11 12:05:00,96.48,96.5,96.46,96.46,2000.0,85.7459,85.7637,85.7281,85.7281,2000.0
2015-06-11 12:10:00,96.49,96.54,96.49,96.52,3786.0,85.7548,85.7992,85.7548,85.7814,3786.0
2015-06-11 12:15:00,96.51,96.51,96.47,96.5,1300.0,85.7726,85.7726,85.737,85.7637,1300.0
2015-06-11 12:20:00,96.47,96.49,96.44,96.46,24209.0,85.737,85.7548,85.7103,85.7281,24209.0
2015-06-11 12:25:00,96.45,96.57,96.45,96.57,2835.0,85.7192,85.8259,85.7192,85.8259,2835.0
2015-06-11 12:30:00,96.55,96.58,96.55,96.56,2803.0,85.8081,85.8348,85.8081,85.817,2803.0
2015-06-11 12:35:00,96.56,96.65,96.56,96.65,4300.0,85.817,85.897,85.817,85.897,4300.0
2015-06-11 12:40:00,96.65,96.7,96.64,96.7,8050.0,85.897,85.9414,85.8881,85.9414,8050.0
2015-06-11 12:45:00,96.7,96.74,96.69,96.72,3400.0,85.9414,85.977,85.9325,85.9592,3400.0
2015-06-11 12:50:00,96.71,96.75,96.71,96.73,2200.0,85.9503,85.9859,85.9503,85.9681,2200.0
2015-06-11 12:55:00,96.73,96.84,96.73,96.8,3500.0,85.9681,86.0658,85.9681,86.0303,3500.0
2015-06-11 13:00:00,96.81,96.82,96.72,96.76,8137.0,86.0392,86.0481,85.9592,85.9947,8137.0
2015-06-11 13:05:00,96.76,96.79,96.73,96.73,11656.0,85.9947,86.0214,85.9681,85.9681,11656.0
2015-06-11 13:10:00,96.71,96.74,96.7,96.72,5824.0,85.9503,85.977,85.9414,85.9592,5824.0
2015-06-11 13:15:00,96.74,96.74,96.71,96.71,3100.0,85.977,85.977,85.9503,85.9503,3100.0
2015-06-11 13:20:00,96.72,96.73,96.68,96.69,1511.0,85.9592,85.9681,85.9236,85.9325,1511.0
2015-06-11 13:25:00,96.71,96.71,96.66,96.67,2545.0,85.9503,85.9503,85.9059,85.9148,2545.0
2015-06-11 13:30:00,96.69,96.69,96.67,96.68,2105.0,85.9325,85.9325,85.9148,85.9236,2105.0
2015-06-11 13:35:00,96.69,96.72,96.68,96.69,750.0,85.9325,85.9592,85.9236,85.9325,750.0
2015-06-11 13:40:00,96.69,96.71,96.61,96.65,4400.0,85.9325,85.9503,85.8614,85.897,4400.0
2015-06-11 13:45:00,96.67,96.7,96.67,96.69,2300.0,85.9148,85.9414,85.9148,85.9325,2300.0
2015-06-11 13:50:00,96.68,96.7,96.64,96.64,818.0,85.9236,85.9414,85.8881,85.8881,818.0
2015-06-11 13:55:00,96.66,96.71,96.64,96.68,3700.0,85.9059,85.9503,85.8881,85.9236,3700.0
2015-06-11 14:00:00,96.65,96.69,96.61,96.61,3578.0,85.897,85.9325,85.8614,85.8614,3578.0
2015-06-11 14:05:00,96.65,96.68,96.62,96.65,3631.0,85.897,85.9236,85.8703,85.897,3631.0
2015-06-11 14:10:00,96.63,96.65,96.62,96.64,6055.0,85.8792,85.897,85.8703,85.8881,6055.0
2015-06-11 14:15:00,96.65,96.71,96.65,96.71,5876.0,85.897,85.9503,85.897,85.9503,5876.0
2015-06-11 14:20:00,96.72,96.76,96.71,96.76,2845.0,85.9592,85.9947,85.9503,85.9947,2845.0
2015-06-11 14:25:00,96.76,96.81,96.73,96.79,4700.0,85.9947,86.0392,85.9681,86.0214,4700.0
2015-06-11 14:30:00,96.8,96.81,96.77,96.77,7387.0,86.0303,86.0392,86.0036,86.0036,7387.0
2015-06-11 14:35:00,96.77,96.78,96.76,96.78,11484.0,86.0036,86.0125,85.9947,86.0125,11484.0
2015-06-11 14:40:00,96.77,96.8,96.75,96.8,7305.0,86.0036,86.0303,85.9859,86.0303,7305.0
2015-06-11 14:45:00,96.78,96.85,96.78,96.84,3066.0,86.0125,86.0747,86.0125,86.0658,3066.0
2015-06-11 14:50:00,96.83,96.83,96.7,96.71,3703.0,86.057,86.057,85.9414,85.9503,3703.0
2015-06-11 14:55:00,96.69,96.76,96.69,96.74,3489.0,85.9325,85.9947,85.9325,85.977,3489.0
2015-06-11 15:00:00,96.74,96.74,96.7,96.72,1455.0,85.977,85.977,85.9414,85.9592,1455.0
2015-06-11 15:05:00,96.72,96.73,96.7,96.73,2705.0,85.9592,85.9681,85.9414,85.9681,2705.0
2015-06-11 15:10:00,96.7,96.75,96.69,96.71,5584.0,85.9414,85.9859,85.9325,85.9503,5584.0
2015-06-11 15:15:00,96.71,96.72,96.68,96.68,3970.0,85.9503,85.9592,85.9236,85.9236,3970.0
2015-06-11 15:20:00,96.68,96.68,96.63,96.65,5412.0,85.9236,85.9236,85.8792,85.897,5412.0
2015-06-11 15:25:00,96.65,96.65,96.61,96.63,2987.0,85.897,85.897,85.8614,85.8792,2987.0
2015-06-11 15:30:00,96.64,96.66,96.56,96.56,6705.0,85.8881,85.9059,85.817,85.817,6705.0
2015-06-11 15:35:00,96.57,96.57,96.5,96.52,8419.0,85.8259,85.8259,85.7637,85.7814,8419.0
2015-06-11 15:40:00,96.53,96.53,96.49,96.51,10836.0,85.7903,85.7903,85.7548,85.7726,10836.0
2015-06-11 15:45:00,96.48,96.51,96.45,96.46,20955.0,85.7459,85.7726,85.7192,85.7281,20955.0
2015-06-11 15:50:00,96.46,96.48,96.44,96.45,54778.0,85.7281,85.7459,85.7103,85.7192,54778.0
2015-06-11 15:55:00,96.44,96.57,96.43,96.57,63099.0,85.7103,85.8259,85.7015,85.8259,63099.0
2015-06-12 09:30:00,96.11,96.49,96.05,96.26,16255.0,85.4171,85.7548,85.3637,85.5504,16255.0
2015-06-12 09:35:00,96.3,96.34,96.01,96.1,15487.0,85.5859,85.6215,85.3282,85.4082,15487.0
2015-06-12 09:40:00,96.1,96.32,96.07,96.12,8307.0,85.4082,85.6037,85.3815,85.4259,8307.0
2015-06-12 09:45:00,96.07,96.21,96.07,96.15,10923.0,85.3815,85.5059,85.3815,85.4526,10923.0
2015-06-12 09:50:00,96.15,96.21,96.07,96.08,14043.0,85.4526,85.5059,85.3815,85.3904,14043.0
2015-06-12 09:55:00,96.09,96.15,96.06,96.06,7856.0,85.3993,85.4526,85.3726,85.3726,7856.0
2015-06-12 10:00:00,96.05,96.08,95.93,96.07,3792.0,85.3637,85.3904,85.2571,85.3815,3792.0
2015-06-12 10:05:00,96.06,96.15,96.01,96.1,9127.0,85.3726,85.4526,85.3282,85.4082,9127.0
2015-06-12 10:10:00,96.08,96.1,95.95,95.95,8809.0,85.3904,85.4082,85.2749,85.2749,8809.0
2015-06-12 10:15:00,95.96,96.06,95.88,95.9,5736.0,85.2837,85.3726,85.2126,85.2304,5736.0
2015-06-12 10:20:00,95.91,95.91,95.84,95.88,3279.0,85.2393,85.2393,85.1771,85.2126,3279.0
2015-06-12 10:25:00,95.84,95.93,95.8,95.83,5244.0,85.1771,85.2571,85.1415,85.1682,5244.0
2015-06-12 10:30:00,95.82,95.88,95.72,95.72,5110.0,85.1593,85.2126,85.0704,85.0704,5110.0
2015-06-12 10:35:00,95.67,95.67,95.62,95.67,2872.0,85.026,85.026,84.9816,85.026,2872.0
2015-06-12 10:40:00,95.69,95.7,95.6,95.6,2505.0,85.0438,85.0527,84.9638,84.9638,2505.0
2015-06-12 10:45:00,95.62,95.64,95.57,95.57,2647.0,84.9816,84.9993,84.9371,84.9371,2647.0
2015-06-12 10:50:00,95.6,95.64,95.6,95.61,2282.0,84.9638,84.9993,84.9638,84.9727,2282.0
2015-06-12 10:55:00,95.61,95.64,95.53,95.58,6452.0,84.9727,84.9993,84.9016,84.946,6452.0
2015-06-12 11:00:00,95.58,95.64,95.55,95.61,9827.0,84.946,84.9993,84.9194,84.9727,9827.0
2015-06-12 11:05:00,95.64,95.66,95.63,95.66,2250.0,84.9993,85.0171,84.9905,85.0171,2250.0
2015-06-12 11:10:00,95.66,95.78,95.64,95.76,6417.0,85.0171,85.1238,84.9993,85.106,6417.0
2015-06-12 11:15:00,95.79,95.79,95.69,95.77,17670.0,85.1327,85.1327,85.0438,85.1149,17670.0
2015-06-12 11:20:00,95.77,95.95,95.76,95.94,11900.0,85.1149,85.2749,85.106,85.266,11900.0
2015-06-12 11:25:00,95.96,96.05,95.94,95.96,21014.0,85.2837,85.3637,85.266,85.2837,21014.0
2015-06-12 11:30:00,95.95,95.95,95.85,95.86,2644.0,85.2749,85.2749,85.186,85.1949,2644.0
2015-06-12 11:35:00,95.89,95.98,95.88,95.97,2451.0,85.2215,85.3015,85.2126,85.2926,2451.0
2015-06-12 11:40:00,95.95,95.97,95.89,95.93,4941.0,85.2749,85.2926,85.2215,85.2571,4941.0
2015-06-12 11:45:00,95.94,95.96,95.88,95.91,4978.0,85.266,85.2837,85.2126,85.2393,4978.0
2015-06-12 11:50:00,95.93,95.95,95.9,95.9,1200.0,85.2571,85.2749,85.2304,85.2304,1200.0
2015-06-12 11:55:00,95.91,95.94,95.88,95.92,7072.0,85.2393,85.266,85.2126,85.2482,7072.0
2015-06-12 12:00:00,95.94,95.94,95.89,95.91,4194.0,85.266,85.266,85.2215,85.2393,4194.0
2015-06-12 12:05:00,95.93,95.93,95.89,95.91,4491.0,85.2571,85.2571,85.2215,85.2393,4491.0
2015-06-12 12:10:00,95.89,95.96,95.88,95.9,6762.0,85.2215,85.2837,85.2126,85.2304,6762.0
2015-06-12 12:15:00,95.87,95.92,95.86,95.92,3210.0,85.2038,85.2482,85.1949,85.2482,3210.0
2015-06-12 12:20:00,95.92,95.98,95.9,95.94,2373.0,85.2482,85.3015,85.2304,85.266,2373.0
2015-06-12 12:25:00,95.94,95.95,95.89,95.95,3429.0,85.266,85.2749,85.2215,85.2749,3429.0
2015-06-12 12:30:00,95.94,95.94,95.89,95.9,3095.0,85.266,85.266,85.2215,85.2304,3095.0
2015-06-12 12:35:00,95.91,95.95,95.91,95.93,4118.0,85.2393,85.2749,85.2393,85.2571,4118.0
2015-06-12 12:40:00,95.93,95.94,95.89,95.94,4000.0,85.2571,85.266,85.2215,85.266,4000.0
2015-06-12 12:45:00,95.95,95.96,95.94,95.94,2100.0,85.2749,85.2837,85.266,85.266,2100.0
2015-06-12 12:50:00,95.96,95.98,95.93,95.93,4564.0,85.2837,85.3015,85.2571,85.2571,4564.0
2015-06-12 12:55:00,95.94,95.98,95.94,95.97,4076.0,85.266,85.3015,85.266,85.2926,4076.0
2015-06-12 13:00:00,95.97,95.99,95.93,95.97,7685.0,85.2926,85.3104,85.2571,85.2926,7685.0
2015-06-12 13:05:00,95.96,95.99,95.96,95.97,6005.0,85.2837,85.3104,85.2837,85.2926,6005.0
2015-06-12 13:10:00,95.98,96.0,95.97,95.99,6295.0,85.3015,85.3193,85.2926,85.3104,6295.0
2015-06-12 13:15:00,95.97,96.0,95.96,95.98,2195.0,85.2926,85.3193,85.2837,85.3015,2195.0
2015-06-12 13:20:00,96.0,96.0,95.96,95.96,1820.0,85.3193,85.3193,85.2837,85.2837,1820.0
2015-06-12 13:25:00,95.97,95.97,95.94,95.95,2214.0,85.2926,85.2926,85.266,85.2749,2214.0
2015-06-12 13:30:00,95.97,96.05,95.97,96.0,2867.0,85.2926,85.3637,85.2926,85.3193,2867.0
2015-06-12 13:35:00,95.99,95.99,95.97,95.98,2400.0,85.3104,85.3104,85.2926,85.3015,2400.0
2015-06-12 13:40:00,95.96,95.96,95.94,95.96,2966.0,85.2837,85.2837,85.266,85.2837,2966.0
2015-06-12 13:45:00,95.98,95.99,95.96,95.97,2966.0,85.3015,85.3104,85.2837,85.2926,2966.0
2015-06-12 13:50:00,95.98,96.04,95.98,96.04,3772.0,85.3015,85.3548,85.3015,85.3548,3772.0
2015-06-12 13:55:00,96.06,96.13,96.06,96.13,6970.0,85.3726,85.4348,85.3726,85.4348,6970.0
2015-06-12 14:00:00,96.13,96.16,96.09,96.09,8005.0,85.4348,85.4615,85.3993,85.3993,8005.0
2015-06-12 14:05:00,96.07,96.07,96.01,96.01,2300.0,85.3815,85.3815,85.3282,85.3282,2300.0
2015-06-12 14:10:00,96.01,96.03,95.95,95.95,2830.0,85.3282,85.346,85.2749,85.2749,2830.0
2015-06-12 14:15:00,95.95,95.96,95.91,95.94,5803.0,85.2749,85.2837,85.2393,85.266,5803.0
2015-06-12 14:20:00,95.93,95.96,95.91,95.96,3905.0,85.2571,85.2837,85.2393,85.2837,3905.0
2015-06-12 14:25:00,95.96,95.98,95.96,95.97,3320.0,85.2837,85.3015,85.2837,85.2926,3320.0
2015-06-12 14:30:00,95.97,95.97,95.77,95.78,5775.0,85.2926,85.2926,85.1149,85.1238,5775.0
2015-06-12 14:35:00,95.79,95.8,95.72,95.72,4185.0,85.1327,85.1415,85.0704,85.0704,4185.0
2015-06-12 14:40:00,95.71,95.78,95.71,95.78,1200.0,85.0616,85.1238,85.0616,85.1238,1200.0
2015-06-12 14:45:00,95.79,95.79,95.75,95.78,995.0,85.1327,85.1327,85.0971,85.1238,995.0
2015-06-12 14:50:00,95.77,95.81,95.77,95.78,2454.0,85.1149,85.1504,85.1149,85.1238,2454.0
2015-06-12 14:55:00,95.78,95.78,95.69,95.71,3012.0,85.1238,85.1238,85.0438,85.0616,3012.0
2015-06-12 15:00:00,95.69,95.73,95.67,95.72,8541.0,85.0438,85.0793,85.026,85.0704,8541.0
2015-06-12 15:05:00,95.72,95.72,95.68,95.71,4958.0,85.0704,85.0704,85.0349,85.0616,4958.0
2015-06-12 15:10:00,95.75,95.78,95.67,95.67,2257.0,85.0971,85.1238,85.026,85.026,2257.0
2015-06-12 15:15:00,95.69,95.71,95.65,95.68,4330.0,85.0438,85.0616,85.0082,85.0349,4330.0
2015-06-12 15:20:00,95.7,95.77,95.7,95.77,5921.0,85.0527,85.1149,85.0527,85.1149,5921.0
2015-06-12 15:25:00,95.76,95.79,95.73,95.78,4662.0,85.106,85.1327,85.0793,85.1238,4662.0
2015-06-12 15:30:00,95.79,95.85,95.77,95.77,9904.0,85.1327,85.186,85.1149,85.1149,9904.0
2015-06-12 15:35:00,95.78,95.81,95.73,95.73,7993.0,85.1238,85.1504,85.0793,85.0793,7993.0
2015-06-12 15:40:00,95.72,95.74,95.7,95.72,6845.0,85.0704,85.0882,85.0527,85.0704,6845.0
2015-06-12 15:45:00,95.73,95.76,95.7,95.71,13198.0,85.0793,85.106,85.0527,85.0616,13198.0
2015-06-12 15:50:00,95.71,95.74,95.7,95.72,11563.0,85.0616,85.0882,85.0527,85.0704,11563.0
2015-06-12 15:55:00,95.72,95.74,95.68,95.69,31899.0,85.0704,85.0882,85.0349,85.0438,31899.0
2015-06-15 09:30:00,95.05,95.17,94.41,94.42,28657.0,84.475,84.5816,83.9062,83.9151,28657.0
2015-06-15 09:35:00,94.44,94.5,94.35,94.45,3251.0,83.9329,83.9862,83.8529,83.9417,3251.0
2015-06-15 09:40:00,94.4,94.51,94.23,94.25,6514.0,83.8973,83.9951,83.7462,83.764,6514.0
2015-06-15 09:45:00,94.24,94.27,94.01,94.03,9977.0,83.7551,83.7818,83.5507,83.5685,9977.0
2015-06-15 09:50:00,93.96,94.13,93.9,94.09,5708.0,83.5063,83.6573,83.4529,83.6218,5708.0
2015-06-15 09:55:00,94.14,94.23,94.02,94.05,38760.0,83.6662,83.7462,83.5596,83.5862,38760.0
2015-06-15 10:00:00,94.05,94.1,93.99,94.02,22260.0,83.5862,83.6307,83.5329,83.5596,22260.0
2015-06-15 10:05:00,94.06,94.1,94.01,94.05,8394.0,83.5951,83.6307,83.5507,83.5862,8394.0
2015-06-15 10:10:00,94.06,94.13,93.99,94.04,16642.0,83.5951,83.6573,83.5329,83.5774,16642.0
2015-06-15 10:15:00,94.03,94.08,93.99,94.01,20689.0,83.5685,83.6129,83.5329,83.5507,20689.0
2015-06-15 10:20:00,94.02,94.07,93.94,93.94,15498.0,83.5596,83.604,83.4885,83.4885,15498.0
2015-06-15 10:25:00,93.95,94.1,93.91,94.01,16366.0,83.4974,83.6307,83.4618,83.5507,16366.0
2015-06-15 10:30:00,94.0,94.11,93.97,94.07,8273.0,83.5418,83.6396,83.5151,83.604,8273.0
2015-06-15 10:35:00,94.08,94.21,94.08,94.13,5250.0,83.6129,83.7284,83.6129,83.6573,5250.0
2015-06-15 10:40:00,94.12,94.16,94.07,94.07,8161.0,83.6485,83.684,83.604,83.604,8161.0
2015-06-15 10:45:00,94.06,94.12,94.04,94.05,7842.0,83.5951,83.6485,83.5774,83.5862,7842.0
2015-06-15 10:50:00,94.05,94.1,94.01,94.08,8945.0,83.5862,83.6307,83.5507,83.6129,8945.0
2015-06-15 10:55:00,94.07,94.15,94.06,94.15,6626.0,83.604,83.6751,83.5951,83.6751,6626.0
2015-06-15 11:00:00,94.24,94.45,94.23,94.36,17341.0,83.7551,83.9417,83.7462,83.8618,17341.0
2015-06-15 11:05:00,94.34,94.44,94.3,94.41,6961.0,83.844,83.9329,83.8084,83.9062,6961.0
2015-06-15 11:10:00,94.47,94.58,94.47,94.53,3000.0,83.9595,84.0573,83.9595,84.0128,3000.0
2015-06-15 11:15:00,94.55,94.55,94.5,94.5,9638.0,84.0306,84.0306,83.9862,83.9862,9638.0
2015-06-15 11:20:00,94.51,94.51,94.34,94.36,4251.0,83.9951,83.9951,83.844,83.8618,4251.0
2015-06-15 11:25:00,94.36,94.41,94.3,94.3,17693.0,83.8618,83.9062,83.8084,83.8084,17693.0
2015-06-15 11:30:00,94.3,94.44,94.3,94.36,25745.0,83.8084,83.9329,83.8084,83.8618,25745.0
2015-06-15 11:35:00,94.4,94.47,94.35,94.45,5743.0,83.8973,83.9595,83.8529,83.9417,5743.0
2015-06-15 11:40:00,94.46,94.53,94.46,94.5,5486.0,83.9506,84.0128,83.9506,83.9862,5486.0
2015-06-15 11:45:00,94.48,94.62,94.47,94.62,9042.0,83.9684,84.0928,83.9595,84.0928,9042.0
2015-06-15 11:50:00,94.63,94.68,94.6,94.68,5072.0,84.1017,84.1462,84.0751,84.1462,5072.0
2015-06-15 11:55:00,94.66,94.66,94.54,94.66,7735.0,84.1284,84.1284,84.0217,84.1284,7735.0
2015-06-15 12:00:00,94.67,94.72,94.65,94.71,9152.0,84.1373,84.1817,84.1195,84.1728,9152.0
2015-06-15 12:05:00,94.7,94.9,94.68,94.84,17896.0,84.1639,84.3417,84.1462,84.2884,17896.0
2015-06-15 12:10:00,94.85,94.85,94.79,94.84,3918.0,84.2972,84.2972,84.2439,84.2884,3918.0
2015-06-15 12:15:00,94.84,94.96,94.84,94.94,13201.0,84.2884,84.395,84.2884,84.3772,13201.0
2015-06-15 12:20:00,94.96,95.01,94.9,94.96,23900.0,84.395,84.4394,84.3417,84.395,23900.0
2015-06-15 12:25:00,94.99,94.99,94.83,94.84,3978.0,84.4217,84.4217,84.2795,84.2884,3978.0
2015-06-15 12:30:00,94.82,94.89,94.82,94.87,1400.0,84.2706,84.3328,84.2706,84.315,1400.0
2015-06-15 12:35:00,94.87,94.87,94.79,94.82,2987.0,84.315,84.315,84.2439,84.2706,2987.0
2015-06-15 12:40:00,94.81,94.84,94.8,94.8,2100.0,84.2617,84.2884,84.2528,84.2528,2100.0
2015-06-15 12:45:00,94.79,94.92,94.79,94.91,6240.0,84.2439,84.3595,84.2439,84.3506,6240.0
2015-06-15 12:50:00,94.9,94.91,94.85,94.85,6997.0,84.3417,84.3506,84.2972,84.2972,6997.0
2015-06-15 12:55:00,94.86,94.9,94.83,94.9,3000.0,84.3061,84.3417,84.2795,84.3417,3000.0
2015-06-15 13:00:00,94.91,94.91,94.88,94.9,4006.0,84.3506,84.3506,84.3239,84.3417,4006.0
2015-06-15 13:05:00,94.9,94.9,94.84,94.84,3700.0,84.3417,84.3417,84.2884,84.2884,3700.0
2015-06-15 13:10:00,94.85,94.86,94.81,94.84,7740.0,84.2972,84.3061,84.2617,84.2884,7740.0
2015-06-15 13:15:00,94.84,94.89,94.84,94.87,2905.0,84.2884,84.3328,84.2884,84.315,2905.0
2015-06-15 13:20:00,94.85,94.85,94.77,94.78,3456.0,84.2972,84.2972,84.2261,84.235,3456.0
2015-06-15 13:25:00,94.77,94.83,94.74,94.78,5689.0,84.2261,84.2795,84.1995,84.235,5689.0
2015-06-15 13:30:00,94.77,94.77,94.73,94.73,4978.0,84.2261,84.2261,84.1906,84.1906,4978.0
2015-06-15 13:35:00,94.73,94.74,94.71,94.73,4170.0,84.1906,84.1995,84.1728,84.1906,4170.0
2015-06-15 13:40:00,94.72,94.72,94.64,94.67,5200.0,84.1817,84.1817,84.1106,84.1373,5200.0
2015-06-15 13:45:00,94.66,94.67,94.63,94.63,3908.0,84.1284,84.1373,84.1017,84.1017,3908.0
2015-06-15 13:50:00,94.63,94.89,94.57,94.68,17779.0,84.1017,84.3328,84.0484,84.1462,17779.0
2015-06-15 13:55:00,94.7,94.76,94.68,94.76,6058.0,84.1639,84.2173,84.1462,84.2173,6058.0
2015-06-15 14:00:00,94.75,94.78,94.72,94.78,7231.0,84.2084,84.235,84.1817,84.235,7231.0
2015-06-15 14:05:00,94.77,94.78,94.73,94.75,5192.0,84.2261,84.235,84.1906,84.2084,5192.0
2015-06-15 14:10:00,94.76,94.88,94.75,94.86,9789.0,84.2173,84.3239,84.2084,84.3061,9789.0
2015-06-15 14:15:00,94.89,94.96,94.88,94.92,3740.0,84.3328,84.395,84.3239,84.3595,3740.0
2015-06-15 14:20:00,94.92,94.92,94.87,94.87,5557.0,84.3595,84.3595,84.315,84.315,5557.0
2015-06-15 14:25:00,94.89,94.89,94.83,94.85,8393.0,84.3328,84.3328,84.2795,84.2972,8393.0
2015-06-15 14:30:00,94.86,94.9,94.85,94.85,6238.0,84.3061,84.3417,84.2972,84.2972,6238.0
2015-06-15 14:35:00,94.83,94.88,94.81,94.84,9050.0,84.2795,84.3239,84.2617,84.2884,9050.0
2015-06-15 14:40:00,94.84,94.89,94.81,94.86,9185.0,84.2884,84.3328,84.2617,84.3061,9185.0
2015-06-15 14:45:00,94.86,94.93,94.85,94.89,5890.0,84.3061,84.3683,84.2972,84.3328,5890.0
2015-06-15 14:50:00,94.87,94.9,94.76,94.78,11648.0,84.315,84.3417,84.2173,84.235,11648.0
2015-06-15 14:55:00,94.77,94.77,94.68,94.75,4929.0,84.2261,84.2261,84.1462,84.2084,4929.0
2015-06-15 15:00:00,94.74,94.74,94.61,94.61,10585.0,84.1995,84.1995,84.0839,84.0839,10585.0
2015-06-15 15:05:00,94.6,94.64,94.57,94.6,8769.0,84.0751,84.1106,84.0484,84.0751,8769.0
2015-06-15 15:10:00,94.58,94.63,94.58,94.61,7658.0,84.0573,84.1017,84.0573,84.0839,7658.0
2015-06-15 15:15:00,94.6,94.62,94.56,94.56,10746.0,84.0751,84.0928,84.0395,84.0395,10746.0
2015-06-15 15:20:00,94.56,94.63,94.56,94.6,9502.0,84.0395,84.1017,84.0395,84.0751,9502.0
2015-06-15 15:25:00,94.6,94.64,94.59,94.61,12020.0,84.0751,84.1106,84.0662,84.0839,12020.0
2015-06-15 15:30:00,94.61,94.62,94.59,94.62,12991.0,84.0839,84.0928,84.0662,84.0928,12991.0
2015-06-15 15:35:00,94.62,94.64,94.61,94.64,26699.0,84.0928,84.1106,84.0839,84.1106,26699.0
2015-06-15 15:40:00,94.64,94.76,94.64,94.73,15272.0,84.1106,84.2173,84.1106,84.1906,15272.0
2015-06-15 15:45:00,94.72,94.76,94.67,94.75,67350.0,84.1817,84.2173,84.1373,84.2084,67350.0
2015-06-15 15:50:00,94.75,94.77,94.72,94.73,36955.0,84.2084,84.2261,84.1817,84.1906,36955.0
2015-06-15 15:55:00,94.73,94.73,94.6,94.65,51076.0,84.1906,84.1906,84.0751,84.1195,51076.0
2015-06-16 09:30:00,94.57,94.7,94.38,94.44,14948.0,84.0484,84.1639,83.8795,83.9329,14948.0
2015-06-16 09:35:00,94.49,94.99,94.42,94.99,14345.0,83.9773,84.4217,83.9151,84.4217,14345.0
2015-06-16 09:40:00,94.88,94.97,94.69,94.77,10002.0,84.3239,84.4039,84.155,84.2261,10002.0
2015-06-16 09:45:00,94.74,94.85,94.74,94.83,5709.0,84.1995,84.2972,84.1995,84.2795,5709.0
2015-06-16 09:50:00,94.82,94.85,94.7,94.76,15359.0,84.2706,84.2972,84.1639,84.2173,15359.0
2015-06-16 09:55:00,94.83,94.93,94.77,94.84,11055.0,84.2795,84.3683,84.2261,84.2884,11055.0
2015-06-16 10:00:00,94.82,94.9,94.75,94.8,17495.0,84.2706,84.3417,84.2084,84.2528,17495.0
2015-06-16 10:05:00,94.77,94.82,94.63,94.67,11629.0,84.2261,84.2706,84.1017,84.1373,11629.0
2015-06-16 10:10:00,94.64,94.67,94.47,94.47,6781.0,84.1106,84.1373,83.9595,83.9595,6781.0
2015-06-16 10:15:00,94.49,94.54,94.48,94.49,4004.0,83.9773,84.0217,83.9684,83.9773,4004.0
2015-06-16 10:20:00,94.48,94.5,94.44,94.5,3027.0,83.9684,83.9862,83.9329,83.9862,3027.0
2015-06-16 10:25:00,94.51,94.52,94.41,94.46,5731.0,83.9951,84.004,83.9062,83.9506,5731.0
2015-06-16 10:30:00,94.44,94.52,94.41,94.41,5222.0,83.9329,84.004,83.9062,83.9062,5222.0
2015-06-16 10:35:00,94.42,94.42,94.37,94.39,4150.0,83.9151,83.9151,83.8706,83.8884,4150.0
2015-06-16 10:40:00,94.41,94.58,94.4,94.56,3334.0,83.9062,84.0573,83.8973,84.0395,3334.0
2015-06-16 10:45:00,94.57,94.59,94.49,94.5,2783.0,84.0484,84.0662,83.9773,83.9862,2783.0
2015-06-16 10:50:00,94.51,94.51,94.39,94.47,5260.0,83.9951,83.9951,83.8884,83.9595,5260.0
2015-06-16 10:55:00,94.48,94.51,94.43,94.5,5384.0,83.9684,83.9951,83.924,83.9862,5384.0
2015-06-16 11:00:00,94.5,94.53,94.47,94.53,4312.0,83.9862,84.0128,83.9595,84.0128,4312.0
2015-06-16 11:05:00,94.5,94.54,94.47,94.51,14635.0,83.9862,84.0217,83.9595,83.9951,14635.0
2015-06-16 11:10:00,94.52,94.7,94.52,94.69,4019.0,84.004,84.1639,84.004,84.155,4019.0
2015-06-16 11:15:00,94.7,94.77,94.64,94.67,6312.0,84.1639,84.2261,84.1106,84.1373,6312.0
2015-06-16 11:20:00,94.67,94.73,94.67,94.72,4143.0,84.1373,84.1906,84.1373,84.1817,4143.0
2015-06-16 11:25:00,94.73,94.75,94.7,94.73,3770.0,84.1906,84.2084,84.1639,84.1906,3770.0
2015-06-16 11:30:00,94.72,94.75,94.68,94.71,5477.0,84.1817,84.2084,84.1462,84.1728,5477.0
2015-06-16 11:35:00,94.71,94.71,94.65,94.65,1600.0,84.1728,84.1728,84.1195,84.1195,1600.0
2015-06-16 11:40:00,94.64,94.68,94.64,94.68,2520.0,84.1106,84.1462,84.1106,84.1462,2520.0
2015-06-16 11:45:00,94.68,94.68,94.61,94.67,4182.0,84.1462,84.1462,84.0839,84.1373,4182.0
2015-06-16 11:50:00,94.7,94.71,94.66,94.66,3765.0,84.1639,84.1728,84.1284,84.1284,3765.0
2015-06-16 11:55:00,94.67,94.77,94.67,94.77,3186.0,84.1373,84.2261,84.1373,84.2261,3186.0
2015-06-16 12:00:00,94.78,94.85,94.75,94.85,4242.0,84.235,84.2972,84.2084,84.2972,4242.0
2015-06-16 12:05:00,94.86,94.86,94.79,94.79,2165.0,84.3061,84.3061,84.2439,84.2439,2165.0
2015-06-16 12:10:00,94.78,94.87,94.76,94.85,2821.0,84.235,84.315,84.2173,84.2972,2821.0
2015-06-16 12:15:00,94.86,94.9,94.86,94.88,3021.0,84.3061,84.3417,84.3061,84.3239,3021.0
2015-06-16 12:20:00,94.9,94.94,94.87,94.93,3787.0,84.3417,84.3772,84.315,84.3683,3787.0
2015-06-16 12:25:00,94.9,94.92,94.9,94.9,980.0,84.3417,84.3595,84.3417,84.3417,980.0
2015-06-16 12:30:00,94.92,95.07,94.92,95.07,6900.0,84.3595,84.4928,84.3595,84.4928,6900.0
2015-06-16 12:35:00,95.06,95.1,95.05,95.08,2500.0,84.4839,84.5194,84.475,84.5017,2500.0
2015-06-16 12:40:00,95.07,95.15,95.07,95.12,4400.0,84.4928,84.5639,84.4928,84.5372,4400.0
2015-06-16 12:45:00,95.12,95.15,95.12,95.13,2776.0,84.5372,84.5639,84.5372,84.5461,2776.0
2015-06-16 12:50:00,95.12,95.16,95.12,95.16,2157.0,84.5372,84.5728,84.5372,84.5728,2157.0
2015-06-16 12:55:00,95.15,95.16,95.11,95.12,4240.0,84.5639,84.5728,84.5283,84.5372,4240.0
2015-06-16 13:00:00,95.12,95.2,95.12,95.18,2725.0,84.5372,84.6083,84.5372,84.5905,2725.0
2015-06-16 13:05:00,95.18,95.2,95.14,95.18,8976.0,84.5905,84.6083,84.555,84.5905,8976.0
2015-06-16 13:10:00,95.19,95.19,95.12,95.18,7006.0,84.5994,84.5994,84.5372,84.5905,7006.0
2015-06-16 13:15:00,95.19,95.19,95.14,95.17,5289.0,84.5994,84.5994,84.555,84.5816,5289.0
2015-06-16 13:20:00,95.17,95.22,95.16,95.19,6516.0,84.5816,84.6261,84.5728,84.5994,6516.0
2015-06-16 13:25:00,95.21,95.24,95.17,95.21,8847.0,84.6172,84.6439,84.5816,84.6172,8847.0
2015-06-16 13:30:00,95.22,95.29,95.21,95.21,6668.0,84.6261,84.6883,84.6172,84.6172,6668.0
2015-06-16 13:35:00,95.22,95.24,95.18,95.21,8500.0,84.6261,84.6439,84.5905,84.6172,8500.0
2015-06-16 13:40:00,95.23,95.28,95.23,95.25,8751.0,84.635,84.6794,84.635,84.6527,8751.0
2015-06-16 13:45:00,95.26,95.27,95.23,95.24,3699.0,84.6616,84.6705,84.635,84.6439,3699.0
2015-06-16 13:50:00,95.24,95.25,95.2,95.21,5544.0,84.6439,84.6527,84.6083,84.6172,5544.0
2015-06-16 13:55:00,95.23,95.26,95.21,95.21,2874.0,84.635,84.6616,84.6172,84.6172,2874.0
2015-06-16 14:00:00,95.21,95.23,95.19,95.22,5400.0,84.6172,84.635,84.5994,84.6261,5400.0
2015-06-16 14:05:00,95.23,95.3,95.22,95.3,6907.0,84.635,84.6972,84.6261,84.6972,6907.0
2015-06-16 14:10:00,95.3,95.31,95.24,95.24,4289.0,84.6972,84.7061,84.6439,84.6439,4289.0
2015-06-16 14:15:00,95.25,95.26,95.24,95.26,3761.0,84.6527,84.6616,84.6439,84.6616,3761.0
2015-06-16 14:20:00,95.24,95.25,95.21,95.21,3654.0,84.6439,84.6527,84.6172,84.6172,3654.0
2015-06-16 14:25:00,95.22,95.25,95.21,95.22,5441.0,84.6261,84.6527,84.6172,84.6261,5441.0
2015-06-16 14:30:00,95.23,95.24,95.22,95.24,5806.0,84.635,84.6439,84.6261,84.6439,5806.0
2015-06-16 14:35:00,95.24,95.26,95.22,95.23,4692.0,84.6439,84.6616,84.6261,84.635,4692.0
2015-06-16 14:40:00,95.23,95.25,95.19,95.19,10909.0,84.635,84.6527,84.5994,84.5994,10909.0
2015-06-16 14:45:00,95.18,95.22,95.14,95.22,9600.0,84.5905,84.6261,84.555,84.6261,9600.0
2015-06-16 14:50:00,95.22,95.27,95.21,95.27,4243.0,84.6261,84.6705,84.6172,84.6705,4243.0
2015-06-16 14:55:00,95.26,95.31,95.26,95.3,5539.0,84.6616,84.7061,84.6616,84.6972,5539.0
2015-06-16 15:00:00,95.29,95.3,95.22,95.3,3891.0,84.6883,84.6972,84.6261,84.6972,3891.0
2015-06-16 15:05:00,95.29,95.3,95.18,95.19,27898.0,84.6883,84.6972,84.5905,84.5994,27898.0
2015-06-16 15:10:00,95.19,95.27,95.18,95.19,9120.0,84.5994,84.6705,84.5905,84.5994,9120.0
2015-06-16 15:15:00,95.19,95.24,95.17,95.17,6605.0,84.5994,84.6439,84.5816,84.5816,6605.0
2015-06-16 15:20:00,95.18,95.24,95.16,95.21,7524.0,84.5905,84.6439,84.5728,84.6172,7524.0
2015-06-16 15:25:00,95.21,95.25,95.2,95.24,5948.0,84.6172,84.6527,84.6083,84.6439,5948.0
2015-06-16 15:30:00,95.25,95.31,95.25,95.3,6477.0,84.6527,84.7061,84.6527,84.6972,6477.0
2015-06-16 15:35:00,95.31,95.31,95.25,95.28,6152.0,84.7061,84.7061,84.6527,84.6794,6152.0
2015-06-16 15:40:00,95.29,95.29,95.2,95.21,9101.0,84.6883,84.6883,84.6083,84.6172,9101.0
2015-06-16 15:45:00,95.2,95.24,95.17,95.19,26369.0,84.6083,84.6439,84.5816,84.5994,26369.0
2015-06-16 15:50:00,95.19,95.2,95.15,95.17,12458.0,84.5994,84.6083,84.5639,84.5816,12458.0
2015-06-16 15:55:00,95.16,95.19,95.13,95.17,30777.0,84.5728,84.5994,84.5461,84.5816,30777.0
2015-06-17 09:30:00,95.34,95.5,95.21,95.5,8463.0,84.7327,84.8749,84.6172,84.8749,8463.0
2015-06-17 09:35:00,95.36,95.36,95.08,95.17,15784.0,84.7505,84.7505,84.5017,84.5816,15784.0
2015-06-17 09:40:00,95.21,95.4,95.11,95.2,8240.0,84.6172,84.786,84.5283,84.6083,8240.0
2015-06-17 09:45:00,95.18,95.27,95.09,95.19,5639.0,84.5905,84.6705,84.5105,84.5994,5639.0
2015-06-17 09:50:00,95.24,95.25,95.17,95.21,3706.0,84.6439,84.6527,84.5816,84.6172,3706.0
2015-06-17 09:55:00,95.25,95.3,95.19,95.3,13091.0,84.6527,84.6972,84.5994,84.6972,13091.0
2015-06-17 10:00:00,95.3,95.36,95.22,95.31,9178.0,84.6972,84.7505,84.6261,84.7061,9178.0
2015-06-17 10:05:00,95.29,95.29,95.2,95.22,12798.0,84.6883,84.6883,84.6083,84.6261,12798.0
2015-06-17 10:10:00,95.21,95.27,95.2,95.23,2026.0,84.6172,84.6705,84.6083,84.635,2026.0
2015-06-17 10:15:00,95.21,95.26,95.1,95.1,8334.0,84.6172,84.6616,84.5194,84.5194,8334.0
2015-06-17 10:20:00,95.11,95.12,95.01,95.03,7390.0,84.5283,84.5372,84.4394,84.4572,7390.0
2015-06-17 10:25:00,95.01,95.1,95.0,95.05,4545.0,84.4394,84.5194,84.4306,84.475,4545.0
2015-06-17 10:30:00,95.08,95.12,95.03,95.12,4087.0,84.5017,84.5372,84.4572,84.5372,4087.0
2015-06-17 10:35:00,95.13,95.13,95.09,95.13,2073.0,84.5461,84.5461,84.5105,84.5461,2073.0
2015-06-17 10:40:00,95.13,95.14,95.06,95.08,3340.0,84.5461,84.555,84.4839,84.5017,3340.0
2015-06-17 10:45:00,95.09,95.17,95.05,95.17,4334.0,84.5105,84.5816,84.475,84.5816,4334.0
2015-06-17 10:50:00,95.18,95.24,95.13,95.13,5869.0,84.5905,84.6439,84.5461,84.5461,5869.0
2015-06-17 10:55:00,95.13,95.21,95.12,95.2,3828.0,84.5461,84.6172,84.5372,84.6083,3828.0
2015-06-17 11:00:00,95.24,95.28,95.22,95.27,3535.0,84.6439,84.6794,84.6261,84.6705,3535.0
2015-06-17 11:05:00,95.29,95.34,95.28,95.33,6402.0,84.6883,84.7327,84.6794,84.7238,6402.0
2015-06-17 11:10:00,95.34,95.37,95.29,95.29,3200.0,84.7327,84.7594,84.6883,84.6883,3200.0
2015-06-17 11:15:00,95.27,95.33,95.25,95.26,4774.0,84.6705,84.7238,84.6527,84.6616,4774.0
2015-06-17 11:20:00,95.24,95.25,95.15,95.18,3300.0,84.6439,84.6527,84.5639,84.5905,3300.0
2015-06-17 11:25:00,95.17,95.17,95.0,95.02,2587.0,84.5816,84.5816,84.4306,84.4483,2587.0
2015-06-17 11:30:00,95.0,95.1,95.0,95.1,5092.0,84.4306,84.5194,84.4306,84.5194,5092.0
2015-06-17 11:35:00,95.09,95.11,95.05,95.06,2000.0,84.5105,84.5283,84.475,84.4839,2000.0
2015-06-17 11:40:00,95.05,95.05,95.0,95.05,2216.0,84.475,84.475,84.4306,84.475,2216.0
2015-06-17 11:45:00,95.04,95.05,94.97,94.97,4634.0,84.4661,84.475,84.4039,84.4039,4634.0
2015-06-17 11:50:00,95.0,95.12,94.99,95.12,2419.0,84.4306,84.5372,84.4217,84.5372,2419.0
2015-06-17 11:55:00,95.1,95.12,95.1,95.12,2000.0,84.5194,84.5372,84.5194,84.5372,2000.0
2015-06-17 12:00:00,95.11,95.11,95.04,95.07,1550.0,84.5283,84.5283,84.4661,84.4928,1550.0
2015-06-17 12:05:00,95.07,95.07,94.94,94.99,3850.0,84.4928,84.4928,84.3772,84.4217,3850.0
2015-06-17 12:10:00,95.0,95.0,94.95,94.95,1520.0,84.4306,84.4306,84.3861,84.3861,1520.0
2015-06-17 12:15:00,94.95,94.95,94.88,94.91,1829.0,84.3861,84.3861,84.3239,84.3506,1829.0
2015-06-17 12:20:00,94.91,95.0,94.91,95.0,800.0,84.3506,84.4306,84.3506,84.4306,800.0
2015-06-17 12:25:00,95.0,95.0,94.94,94.98,2400.0,84.4306,84.4306,84.3772,84.4128,2400.0
2015-06-17 12:30:00,94.98,94.99,94.95,94.98,1400.0,84.4128,84.4217,84.3861,84.4128,1400.0
2015-06-17 12:35:00,94.98,94.99,94.96,94.98,2728.0,84.4128,84.4217,84.395,84.4128,2728.0
2015-06-17 12:40:00,94.97,94.97,94.8,94.8,3701.0,84.4039,84.4039,84.2528,84.2528,3701.0
2015-06-17 12:45:00,94.82,94.84,94.82,94.83,900.0,84.2706,84.2884,84.2706,84.2795,900.0
2015-06-17 12:50:00,94.83,94.83,94.71,94.76,10797.0,84.2795,84.2795,84.1728,84.2173,10797.0
2015-06-17 12:55:00,94.79,94.79,94.71,94.76,2900.0,84.2439,84.2439,84.1728,84.2173,2900.0
2015-06-17 13:00:00,94.77,94.78,94.7,94.76,700.0,84.2261,84.235,84.1639,84.2173,700.0
2015-06-17 13:05:00,94.75,94.78,94.71,94.75,3183.0,84.2084,84.235,84.1728,84.2084,3183.0
2015-06-17 13:10:00,94.77,94.81,94.72,94.72,3187.0,84.2261,84.2617,84.1817,84.1817,3187.0
2015-06-17 13:15:00,94.75,94.77,94.74,94.76,1610.0,84.2084,84.2261,84.1995,84.2173,1610.0
2015-06-17 13:20:00,94.77,94.8,94.73,94.76,3472.0,84.2261,84.2528,84.1906,84.2173,3472.0
2015-06-17 13:25:00,94.77,94.79,94.73,94.73,2020.0,84.2261,84.2439,84.1906,84.1906,2020.0
2015-06-17 13:30:00,94.73,94.8,94.72,94.8,1628.0,84.1906,84.2528,84.1817,84.2528,1628.0
2015-06-17 13:35:00,94.77,94.78,94.75,94.77,1879.0,84.2261,84.235,84.2084,84.2261,1879.0
2015-06-17 13:40:00,94.78,94.79,94.75,94.75,1700.0,84.235,84.2439,84.2084,84.2084,1700.0
2015-06-17 13:45:00,94.76,94.82,94.75,94.76,2684.0,84.2173,84.2706,84.2084,84.2173,2684.0
2015-06-17 13:50:00,94.77,94.89,94.76,94.89,2387.0,84.2261,84.3328,84.2173,84.3328,2387.0
2015-06-17 13:55:00,94.92,94.95,94.88,94.95,3648.0,84.3595,84.3861,84.3239,84.3861,3648.0
2015-06-17 14:00:00,94.91,95.24,94.57,95.14,21380.0,84.3506,84.6439,84.0484,84.555,21380.0
2015-06-17 14:05:00,95.09,95.24,95.03,95.18,5560.0,84.5105,84.6439,84.4572,84.5905,5560.0
2015-06-17 14:10:00,95.15,95.18,95.06,95.11,8970.0,84.5639,84.5905,84.4839,84.5283,8970.0
2015-06-17 14:15:00,95.14,95.22,95.08,95.09,7330.0,84.555,84.6261,84.5017,84.5105,7330.0
2015-06-17 14:20:00,95.1,95.12,94.9,94.9,4465.0,84.5194,84.5372,84.3417,84.3417,4465.0
2015-06-17 14:25:00,94.92,94.97,94.9,94.91,3969.0,84.3595,84.4039,84.3417,84.3506,3969.0
2015-06-17 14:30:00,94.9,95.11,94.86,95.03,4920.0,84.3417,84.5283,84.3061,84.4572,4920.0
2015-06-17 14:35:00,95.04,95.2,95.02,95.2,7211.0,84.4661,84.6083,84.4483,84.6083,7211.0
2015-06-17 14:40:00,95.21,95.37,95.16,95.32,11264.0,84.6172,84.7594,84.5728,84.7149,11264.0
2015-06-17 14:45:00,95.29,95.39,95.29,95.31,7501.0,84.6883,84.7772,84.6883,84.7061,7501.0
2015-06-17 14:50:00,95.3,95.35,95.29,95.33,5726.0,84.6972,84.7416,84.6883,84.7238,5726.0
2015-06-17 14:55:00,95.37,95.37,95.22,95.27,8869.0,84.7594,84.7594,84.6261,84.6705,8869.0
2015-06-17 15:00:00,95.28,95.3,95.18,95.22,5628.0,84.6794,84.6972,84.5905,84.6261,5628.0
2015-06-17 15:05:00,95.22,95.22,95.14,95.14,8250.0,84.6261,84.6261,84.555,84.555,8250.0
2015-06-17 15:10:00,95.13,95.22,95.12,95.18,6636.0,84.5461,84.6261,84.5372,84.5905,6636.0
2015-06-17 15:15:00,95.19,95.31,95.18,95.24,6910.0,84.5994,84.7061,84.5905,84.6439,6910.0
2015-06-17 15:20:00,95.22,95.31,95.22,95.28,6639.0,84.6261,84.7061,84.6261,84.6794,6639.0
2015-06-17 15:25:00,95.27,95.37,95.27,95.36,8704.0,84.6705,84.7594,84.6705,84.7505,8704.0
2015-06-17 15:30:00,95.35,95.39,95.28,95.34,8889.0,84.7416,84.7772,84.6794,84.7327,8889.0
2015-06-17 15:35:00,95.33,95.4,95.28,95.29,10503.0,84.7238,84.786,84.6794,84.6883,10503.0
2015-06-17 15:40:00,95.27,95.3,95.19,95.22,12250.0,84.6705,84.6972,84.5994,84.6261,12250.0
2015-06-17 15:45:00,95.22,95.25,95.09,95.14,17206.0,84.6261,84.6527,84.5105,84.555,17206.0
2015-06-17 15:50:00,95.14,95.22,95.13,95.15,18843.0,84.555,84.6261,84.5461,84.5639,18843.0
2015-06-17 15:55:00,95.14,95.15,95.08,95.11,67965.0,84.555,84.5639,84.5017,84.5283,67965.0
2015-06-18 09:30:00,95.41,95.77,95.37,95.77,19046.0,84.7949,85.1149,84.7594,85.1149,19046.0
2015-06-18 09:35:00,95.59,96.0,95.59,95.68,10067.0,84.9549,85.3193,84.9549,85.0349,10067.0
2015-06-18 09:40:00,95.68,95.98,95.68,95.98,13150.0,85.0349,85.3015,85.0349,85.3015,13150.0
2015-06-18 09:45:00,96.0,96.27,96.0,96.17,7684.0,85.3193,85.5593,85.3193,85.4704,7684.0
2015-06-18 09:50:00,96.19,96.27,96.14,96.22,17679.0,85.4882,85.5593,85.4437,85.5148,17679.0
2015-06-18 09:55:00,96.21,96.21,96.01,96.07,5556.0,85.5059,85.5059,85.3282,85.3815,5556.0
2015-06-18 10:00:00,96.07,96.26,96.07,96.22,7226.0,85.3815,85.5504,85.3815,85.5148,7226.0
2015-06-18 10:05:00,96.21,96.45,96.19,96.43,8200.0,85.5059,85.7192,85.4882,85.7015,8200.0
2015-06-18 10:10:00,96.45,96.52,96.41,96.44,6935.0,85.7192,85.7814,85.6837,85.7103,6935.0
2015-06-18 10:15:00,96.44,96.58,96.42,96.42,7821.0,85.7103,85.8348,85.6926,85.6926,7821.0
2015-06-18 10:20:00,96.45,96.65,96.43,96.64,11629.0,85.7192,85.897,85.7015,85.8881,11629.0
2015-06-18 10:25:00,96.64,96.65,96.51,96.63,8234.0,85.8881,85.897,85.7726,85.8792,8234.0
2015-06-18 10:30:00,96.65,96.75,96.58,96.61,8853.0,85.897,85.9859,85.8348,85.8614,8853.0
2015-06-18 10:35:00,96.59,96.62,96.55,96.61,4059.0,85.8437,85.8703,85.8081,85.8614,4059.0
2015-06-18 10:40:00,96.6,96.7,96.58,96.66,6904.0,85.8525,85.9414,85.8348,85.9059,6904.0
2015-06-18 10:45:00,96.69,96.77,96.65,96.68,14508.0,85.9325,86.0036,85.897,85.9236,14508.0
2015-06-18 10:50:00,96.69,96.7,96.57,96.58,4269.0,85.9325,85.9414,85.8259,85.8348,4269.0
2015-06-18 10:55:00,96.62,96.66,96.58,96.63,5658.0,85.8703,85.9059,85.8348,85.8792,5658.0
2015-06-18 11:00:00,96.65,96.69,96.6,96.65,5270.0,85.897,85.9325,85.8525,85.897,5270.0
2015-06-18 11:05:00,96.67,96.78,96.67,96.77,5038.0,85.9148,86.0125,85.9148,86.0036,5038.0
2015-06-18 11:10:00,96.76,96.81,96.73,96.8,9027.0,85.9947,86.0392,85.9681,86.0303,9027.0
2015-06-18 11:15:00,96.81,96.83,96.72,96.79,15173.0,86.0392,86.057,85.9592,86.0214,15173.0
2015-06-18 11:20:00,96.76,96.82,96.76,96.8,6440.0,85.9947,86.0481,85.9947,86.0303,6440.0
2015-06-18 11:25:00,96.82,96.85,96.78,96.79,5920.0,86.0481,86.0747,86.0125,86.0214,5920.0
2015-06-18 11:30:00,96.82,96.89,96.8,96.85,7537.0,86.0481,86.1103,86.0303,86.0747,7537.0
2015-06-18 11:35:00,96.86,96.96,96.86,96.95,8375.0,86.0836,86.1725,86.0836,86.1636,8375.0
2015-06-18 11:40:00,96.96,97.04,96.95,97.0,8943.0,86.1725,86.2436,86.1636,86.208,8943.0
2015-06-18 11:45:00,97.0,97.02,96.94,97.0,4785.0,86.208,86.2258,86.1547,86.208,4785.0
2015-06-18 11:50:00,97.02,97.06,97.0,97.03,8391.0,86.2258,86.2614,86.208,86.2347,8391.0
2015-06-18 11:55:00,97.01,97.07,96.98,97.07,5440.0,86.2169,86.2702,86.1903,86.2702,5440.0
2015-06-18 12:00:00,97.06,97.07,96.98,97.04,4930.0,86.2614,86.2702,86.1903,86.2436,4930.0
2015-06-18 12:05:00,97.03,97.06,97.01,97.02,8388.0,86.2347,86.2614,86.2169,86.2258,8388.0
2015-06-18 12:10:00,97.0,97.03,96.97,97.0,4769.0,86.208,86.2347,86.1814,86.208,4769.0
2015-06-18 12:15:00,96.99,97.09,96.99,97.07,5211.0,86.1991,86.288,86.1991,86.2702,5211.0
2015-06-18 12:20:00,97.05,97.22,97.05,97.2,14959.0,86.2525,86.4036,86.2525,86.3858,14959.0
2015-06-18 12:25:00,97.2,97.2,97.11,97.14,10370.0,86.3858,86.3858,86.3058,86.3325,10370.0
2015-06-18 12:30:00,97.13,97.3,97.13,97.26,14040.0,86.3236,86.4747,86.3236,86.4391,14040.0
2015-06-18 12:35:00,97.26,97.29,97.19,97.26,10852.0,86.4391,86.4658,86.3769,86.4391,10852.0
2015-06-18 12:40:00,97.28,97.28,97.21,97.21,2887.0,86.4569,86.4569,86.3947,86.3947,2887.0
2015-06-18 12:45:00,97.24,97.24,97.11,97.11,6100.0,86.4213,86.4213,86.3058,86.3058,6100.0
2015-06-18 12:50:00,97.11,97.15,97.11,97.11,4657.0,86.3058,86.3413,86.3058,86.3058,4657.0
2015-06-18 12:55:00,97.1,97.13,97.07,97.07,3395.0,86.2969,86.3236,86.2702,86.2702,3395.0
2015-06-18 13:00:00,97.09,97.12,97.09,97.12,2103.0,86.288,86.3147,86.288,86.3147,2103.0
2015-06-18 13:05:00,97.08,97.12,97.02,97.02,5896.0,86.2791,86.3147,86.2258,86.2258,5896.0
2015-06-18 13:10:00,97.03,97.07,96.99,97.06,11787.0,86.2347,86.2702,86.1991,86.2614,11787.0
2015-06-18 13:15:00,97.06,97.06,97.03,97.03,3760.0,86.2614,86.2614,86.2347,86.2347,3760.0
2015-06-18 13:20:00,97.01,97.02,96.92,97.01,12133.0,86.2169,86.2258,86.1369,86.2169,12133.0
2015-06-18 13:25:00,97.0,97.02,96.95,96.98,5161.0,86.208,86.2258,86.1636,86.1903,5161.0
2015-06-18 13:30:00,96.98,97.05,96.98,97.03,6600.0,86.1903,86.2525,86.1903,86.2347,6600.0
2015-06-18 13:35:00,97.03,97.08,97.02,97.03,5258.0,86.2347,86.2791,86.2258,86.2347,5258.0
2015-06-18 13:40:00,97.03,97.09,97.03,97.07,4690.0,86.2347,86.288,86.2347,86.2702,4690.0
2015-06-18 13:45:00,97.07,97.08,97.01,97.01,8053.0,86.2702,86.2791,86.2169,86.2169,8053.0
2015-06-18 13:50:00,97.02,97.05,97.02,97.03,3500.0,86.2258,86.2525,86.2258,86.2347,3500.0
2015-06-18 13:55:00,97.03,97.1,97.02,97.07,6103.0,86.2347,86.2969,86.2258,86.2702,6103.0
2015-06-18 14:00:00,97.06,97.15,97.05,97.15,5462.0,86.2614,86.3413,86.2525,86.3413,5462.0
2015-06-18 14:05:00,97.11,97.14,97.06,97.07,4088.0,86.3058,86.3325,86.2614,86.2702,4088.0
2015-06-18 14:10:00,97.07,97.1,97.06,97.07,3275.0,86.2702,86.2969,86.2614,86.2702,3275.0
2015-06-18 14:15:00,97.05,97.13,97.03,97.09,5163.0,86.2525,86.3236,86.2347,86.288,5163.0
2015-06-18 14:20:00,97.08,97.15,97.08,97.13,4169.0,86.2791,86.3413,86.2791,86.3236,4169.0
2015-06-18 14:25:00,97.13,97.16,97.12,97.13,6845.0,86.3236,86.3502,86.3147,86.3236,6845.0
2015-06-18 14:30:00,97.11,97.15,97.11,97.11,6507.0,86.3058,86.3413,86.3058,86.3058,6507.0
2015-06-18 14:35:00,97.1,97.12,97.01,97.12,20850.0,86.2969,86.3147,86.2169,86.3147,20850.0
2015-06-18 14:40:00,97.15,97.15,97.1,97.14,4820.0,86.3413,86.3413,86.2969,86.3325,4820.0
2015-06-18 14:45:00,97.15,97.2,97.13,97.2,3579.0,86.3413,86.3858,86.3236,86.3858,3579.0
2015-06-18 14:50:00,97.21,97.26,97.17,97.22,9595.0,86.3947,86.4391,86.3591,86.4036,9595.0
2015-06-18 14:55:00,97.2,97.26,97.2,97.22,3747.0,86.3858,86.4391,86.3858,86.4036,3747.0
2015-06-18 15:00:00,97.23,97.24,97.15,97.21,8897.0,86.4124,86.4213,86.3413,86.3947,8897.0
2015-06-18 15:05:00,97.19,97.21,97.16,97.17,7846.0,86.3769,86.3947,86.3502,86.3591,7846.0
2015-06-18 15:10:00,97.17,97.19,97.15,97.17,3920.0,86.3591,86.3769,86.3413,86.3591,3920.0
2015-06-18 15:15:00,97.18,97.2,97.15,97.2,9603.0,86.368,86.3858,86.3413,86.3858,9603.0
2015-06-18 15:20:00,97.2,97.22,97.12,97.16,14119.0,86.3858,86.4036,86.3147,86.3502,14119.0
2015-06-18 15:25:00,97.17,97.23,97.16,97.22,10120.0,86.3591,86.4124,86.3502,86.4036,10120.0
2015-06-18 15:30:00,97.22,97.29,97.21,97.29,10001.0,86.4036,86.4658,86.3947,86.4658,10001.0
2015-06-18 15:35:00,97.29,97.3,97.21,97.24,24850.0,86.4658,86.4747,86.3947,86.4213,24850.0
2015-06-18 15:40:00,97.23,97.31,97.23,97.31,29329.0,86.4124,86.4835,86.4124,86.4835,29329.0
2015-06-18 15:45:00,97.31,97.33,97.22,97.22,44705.0,86.4835,86.5013,86.4036,86.4036,44705.0
2015-06-18 15:50:00,97.22,97.23,97.08,97.09,36395.0,86.4036,86.4124,86.2791,86.288,36395.0
2015-06-18 15:55:00,97.09,97.16,97.02,97.11,71805.0,86.288,86.3502,86.2258,86.3058,71805.0
2015-06-19 09:30:00,97.11,97.18,96.99,97.18,241778.0,86.3058,86.368,86.1991,86.368,241778.0
2015-06-19 09:35:00,97.07,97.17,96.81,96.9,5657.0,86.2702,86.3591,86.0392,86.1192,5657.0
2015-06-19 09:40:00,96.83,97.02,96.71,96.88,5021.0,86.057,86.2258,85.9503,86.1014,5021.0
2015-06-19 09:45:00,96.86,96.92,96.75,96.8,4086.0,86.0836,86.1369,85.9859,86.0303,4086.0
2015-06-19 09:50:00,96.77,96.88,96.74,96.81,6600.0,86.0036,86.1014,85.977,86.0392,6600.0
2015-06-19 09:55:00,96.82,96.89,96.79,96.79,2812.0,86.0481,86.1103,86.0214,86.0214,2812.0
2015-06-19 10:00:00,96.83,96.93,96.83,96.86,6377.0,86.057,86.1458,86.057,86.0836,6377.0
2015-06-19 10:05:00,96.89,96.95,96.84,96.89,9791.0,86.1103,86.1636,86.0658,86.1103,9791.0
2015-06-19 10:10:00,96.87,96.96,96.86,96.95,5837.0,86.0925,86.1725,86.0836,86.1636,5837.0
2015-06-19 10:15:00,96.97,97.02,96.96,97.02,7862.0,86.1814,86.2258,86.1725,86.2258,7862.0
2015-06-19 10:20:00,97.02,97.13,97.02,97.09,5908.0,86.2258,86.3236,86.2258,86.288,5908.0
2015-06-19 10:25:00,97.11,97.11,97.02,97.03,4884.0,86.3058,86.3058,86.2258,86.2347,4884.0
2015-06-19 10:30:00,97.03,97.04,96.99,97.02,3928.0,86.2347,86.2436,86.1991,86.2258,3928.0
2015-06-19 10:35:00,97.01,97.09,96.92,96.92,4601.0,86.2169,86.288,86.1369,86.1369,4601.0
2015-06-19 10:40:00,96.94,96.97,96.93,96.93,3937.0,86.1547,86.1814,86.1458,86.1458,3937.0
2015-06-19 10:45:00,96.93,97.05,96.93,97.05,4619.0,86.1458,86.2525,86.1458,86.2525,4619.0
2015-06-19 10:50:00,97.05,97.1,97.03,97.1,2852.0,86.2525,86.2969,86.2347,86.2969,2852.0
2015-06-19 10:55:00,97.07,97.07,97.0,97.0,3500.0,86.2702,86.2702,86.208,86.208,3500.0
2015-06-19 11:00:00,97.01,97.01,96.94,96.98,5687.0,86.2169,86.2169,86.1547,86.1903,5687.0
2015-06-19 11:05:00,96.99,97.0,96.92,96.97,15377.0,86.1991,86.208,86.1369,86.1814,15377.0
2015-06-19 11:10:00,96.97,97.04,96.95,97.04,9040.0,86.1814,86.2436,86.1636,86.2436,9040.0
2015-06-19 11:15:00,97.04,97.08,97.03,97.06,6377.0,86.2436,86.2791,86.2347,86.2614,6377.0
2015-06-19 11:20:00,97.07,97.09,97.0,97.04,8632.0,86.2702,86.288,86.208,86.2436,8632.0
2015-06-19 11:25:00,97.07,97.15,97.07,97.1,8981.0,86.2702,86.3413,86.2702,86.2969,8981.0
2015-06-19 11:30:00,97.1,97.19,97.08,97.19,13952.0,86.2969,86.3769,86.2791,86.3769,13952.0
2015-06-19 11:35:00,97.18,97.21,97.13,97.16,7747.0,86.368,86.3947,86.3236,86.3502,7747.0
2015-06-19 11:40:00,97.15,97.17,97.08,97.1,7976.0,86.3413,86.3591,86.2791,86.2969,7976.0
2015-06-19 11:45:00,97.09,97.12,97.04,97.12,5294.0,86.288,86.3147,86.2436,86.3147,5294.0
2015-06-19 11:50:00,97.11,97.15,97.08,97.15,5029.0,86.3058,86.3413,86.2791,86.3413,5029.0
2015-06-19 11:55:00,97.15,97.17,97.12,97.17,5507.0,86.3413,86.3591,86.3147,86.3591,5507.0
2015-06-19 12:00:00,97.17,97.21,97.14,97.19,7100.0,86.3591,86.3947,86.3325,86.3769,7100.0
2015-06-19 12:05:00,97.2,97.23,97.19,97.23,5995.0,86.3858,86.4124,86.3769,86.4124,5995.0
2015-06-19 12:10:00,97.22,97.27,97.18,97.23,4434.0,86.4036,86.448,86.368,86.4124,4434.0
2015-06-19 12:15:00,97.24,97.28,97.23,97.26,5001.0,86.4213,86.4569,86.4124,86.4391,5001.0
2015-06-19 12:20:00,97.24,97.26,97.23,97.23,3700.0,86.4213,86.4391,86.4124,86.4124,3700.0
2015-06-19 12:25:00,97.2,97.24,97.14,97.14,3844.0,86.3858,86.4213,86.3325,86.3325,3844.0
2015-06-19 12:30:00,97.14,97.19,97.1,97.19,6052.0,86.3325,86.3769,86.2969,86.3769,6052.0
2015-06-19 12:35:00,97.17,97.21,97.17,97.2,3146.0,86.3591,86.3947,86.3591,86.3858,3146.0
2015-06-19 12:40:00,97.2,97.2,97.14,97.16,3275.0,86.3858,86.3858,86.3325,86.3502,3275.0
2015-06-19 12:45:00,97.16,97.24,97.16,97.23,2500.0,86.3502,86.4213,86.3502,86.4124,2500.0
2015-06-19 12:50:00,97.23,97.25,97.2,97.24,2768.0,86.4124,86.4302,86.3858,86.4213,2768.0
2015-06-19 12:55:00,97.24,97.26,97.23,97.26,1918.0,86.4213,86.4391,86.4124,86.4391,1918.0
2015-06-19 13:00:00,97.25,97.27,97.24,97.25,5508.0,86.4302,86.448,86.4213,86.4302,5508.0
2015-06-19 13:05:00,97.24,97.24,97.15,97.15,2355.0,86.4213,86.4213,86.3413,86.3413,2355.0
2015-06-19 13:10:00,97.15,97.2,97.15,97.19,2528.0,86.3413,86.3858,86.3413,86.3769,2528.0
2015-06-19 13:15:00,97.19,97.21,97.16,97.19,4836.0,86.3769,86.3947,86.3502,86.3769,4836.0
2015-06-19 13:20:00,97.19,97.22,97.16,97.21,4300.0,86.3769,86.4036,86.3502,86.3947,4300.0
2015-06-19 13:25:00,97.2,97.22,97.2,97.2,1330.0,86.3858,86.4036,86.3858,86.3858,1330.0
2015-06-19 13:30:00,97.21,97.28,97.21,97.27,4985.0,86.3947,86.4569,86.3947,86.448,4985.0
2015-06-19 13:35:00,97.28,97.29,97.25,97.28,3730.0,86.4569,86.4658,86.4302,86.4569,3730.0
2015-06-19 13:40:00,97.28,97.29,97.24,97.26,4205.0,86.4569,86.4658,86.4213,86.4391,4205.0
2015-06-19 13:45:00,97.26,97.3,97.26,97.3,3845.0,86.4391,86.4747,86.4391,86.4747,3845.0
2015-06-19 13:50:00,97.29,97.3,97.27,97.28,4580.0,86.4658,86.4747,86.448,86.4569,4580.0
2015-06-19 13:55:00,97.28,97.28,97.2,97.2,3423.0,86.4569,86.4569,86.3858,86.3858,3423.0
2015-06-19 14:00:00,97.21,97.26,97.2,97.22,6069.0,86.3947,86.4391,86.3858,86.4036,6069.0
2015-06-19 14:05:00,97.22,97.22,97.12,97.16,8547.0,86.4036,86.4036,86.3147,86.3502,8547.0
2015-06-19 14:10:00,97.17,97.19,97.17,97.19,2301.0,86.3591,86.3769,86.3591,86.3769,2301.0
2015-06-19 14:15:00,97.19,97.19,97.11,97.11,3287.0,86.3769,86.3769,86.3058,86.3058,3287.0
2015-06-19 14:20:00,97.1,97.1,96.96,96.96,6583.0,86.2969,86.2969,86.1725,86.1725,6583.0
2015-06-19 14:25:00,96.96,96.98,96.9,96.97,5922.0,86.1725,86.1903,86.1192,86.1814,5922.0
2015-06-19 14:30:00,96.97,96.98,96.93,96.97,4914.0,86.1814,86.1903,86.1458,86.1814,4914.0
2015-06-19 14:35:00,96.97,97.0,96.94,96.99,7717.0,86.1814,86.208,86.1547,86.1991,7717.0
2015-06-19 14:40:00,96.98,97.0,96.95,96.98,3546.0,86.1903,86.208,86.1636,86.1903,3546.0
2015-06-19 14:45:00,96.98,97.02,96.96,96.99,6528.0,86.1903,86.2258,86.1725,86.1991,6528.0
2015-06-19 14:50:00,96.99,97.0,96.92,96.94,10559.0,86.1991,86.208,86.1369,86.1547,10559.0
2015-06-19 14:55:00,96.92,96.93,96.89,96.93,8939.0,86.1369,86.1458,86.1103,86.1458,8939.0
2015-06-19 15:00:00,96.93,96.93,96.87,96.89,16003.0,86.1458,86.1458,86.0925,86.1103,16003.0
2015-06-19 15:05:00,96.89,96.91,96.87,96.89,12795.0,86.1103,86.1281,86.0925,86.1103,12795.0
2015-06-19 15:10:00,96.88,96.9,96.82,96.85,7727.0,86.1014,86.1192,86.0481,86.0747,7727.0
2015-06-19 15:15:00,96.85,96.87,96.84,96.86,6821.0,86.0747,86.0925,86.0658,86.0836,6821.0
2015-06-19 15:20:00,96.85,96.86,96.82,96.82,12386.0,86.0747,86.0836,86.0481,86.0481,12386.0
2015-06-19 15:25:00,96.82,96.86,96.82,96.85,11631.0,86.0481,86.0836,86.0481,86.0747,11631.0
2015-06-19 15:30:00,96.84,96.96,96.83,96.94,15685.0,86.0658,86.1725,86.057,86.1547,15685.0
2015-06-19 15:35:00,96.96,96.99,96.94,96.97,9013.0,86.1725,86.1991,86.1547,86.1814,9013.0
2015-06-19 15:40:00,96.98,97.01,96.97,97.0,9990.0,86.1903,86.2169,86.1814,86.208,9990.0
2015-06-19 15:45:00,97.0,97.05,96.95,97.03,37200.0,86.208,86.2525,86.1636,86.2347,37200.0
2015-06-19 15:50:00,97.03,97.08,97.01,97.03,26054.0,86.2347,86.2791,86.2169,86.2347,26054.0
2015-06-19 15:55:00,97.03,97.05,96.85,96.86,64292.0,86.2347,86.2525,86.0747,86.0836,64292.0
2015-06-22 09:30:00,97.5,97.51,97.33,97.33,27691.0,86.6524,86.6613,86.5013,86.5013,27691.0
2015-06-22 09:35:00,97.35,97.53,97.28,97.42,7119.0,86.5191,86.6791,86.4569,86.5813,7119.0
2015-06-22 09:40:00,97.35,97.43,97.3,97.35,4530.0,86.5191,86.5902,86.4747,86.5191,4530.0
2015-06-22 09:45:00,97.38,97.41,97.24,97.24,7838.0,86.5458,86.5724,86.4213,86.4213,7838.0
2015-06-22 09:50:00,97.25,97.38,97.25,97.25,5700.0,86.4302,86.5458,86.4302,86.4302,5700.0
2015-06-22 09:55:00,97.26,97.41,97.26,97.36,3588.0,86.4391,86.5724,86.4391,86.528,3588.0
2015-06-22 10:00:00,97.37,97.43,97.35,97.41,3652.0,86.5369,86.5902,86.5191,86.5724,3652.0
2015-06-22 10:05:00,97.42,97.61,97.42,97.59,5392.0,86.5813,86.7502,86.5813,86.7324,5392.0
2015-06-22 10:10:00,97.61,97.61,97.53,97.55,6850.0,86.7502,86.7502,86.6791,86.6968,6850.0
2015-06-22 10:15:00,97.56,97.63,97.52,97.52,3192.0,86.7057,86.7679,86.6702,86.6702,3192.0
2015-06-22 10:20:00,97.55,97.58,97.49,97.52,6379.0,86.6968,86.7235,86.6435,86.6702,6379.0
2015-06-22 10:25:00,97.5,97.59,97.46,97.51,5102.0,86.6524,86.7324,86.6169,86.6613,5102.0
2015-06-22 10:30:00,97.53,97.62,97.47,97.51,4838.0,86.6791,86.7591,86.6257,86.6613,4838.0
2015-06-22 10:35:00,97.53,97.61,97.53,97.58,3928.0,86.6791,86.7502,86.6791,86.7235,3928.0
2015-06-22 10:40:00,97.6,97.69,97.6,97.67,7017.0,86.7413,86.8213,86.7413,86.8035,7017.0
2015-06-22 10:45:00,97.69,97.74,97.65,97.65,4867.0,86.8213,86.8657,86.7857,86.7857,4867.0
2015-06-22 10:50:00,97.65,97.67,97.62,97.62,2425.0,86.7857,86.8035,86.7591,86.7591,2425.0
2015-06-22 10:55:00,97.62,97.7,97.62,97.68,6073.0,86.7591,86.8302,86.7591,86.8124,6073.0
2015-06-22 11:00:00,97.67,97.68,97.61,97.67,3702.0,86.8035,86.8124,86.7502,86.8035,3702.0
2015-06-22 11:05:00,97.7,97.85,97.69,97.79,7401.0,86.8302,86.9635,86.8213,86.9101,7401.0
2015-06-22 11:10:00,97.79,97.88,97.78,97.86,6800.0,86.9101,86.9901,86.9013,86.9724,6800.0
2015-06-22 11:15:00,97.85,97.87,97.81,97.81,4762.0,86.9635,86.9812,86.9279,86.9279,4762.0
2015-06-22 11:20:00,97.82,97.89,97.82,97.86,9764.0,86.9368,86.999,86.9368,86.9724,9764.0
2015-06-22 11:25:00,97.87,97.9,97.83,97.84,7446.0,86.9812,87.0079,86.9457,86.9546,7446.0
2015-06-22 11:30:00,97.84,97.87,97.77,97.77,4202.0,86.9546,86.9812,86.8924,86.8924,4202.0
2015-06-22 11:35:00,97.75,97.76,97.68,97.69,4350.0,86.8746,86.8835,86.8124,86.8213,4350.0
2015-06-22 11:40:00,97.68,97.68,97.62,97.65,4369.0,86.8124,86.8124,86.7591,86.7857,4369.0
2015-06-22 11:45:00,97.64,97.67,97.59,97.59,6869.0,86.7768,86.8035,86.7324,86.7324,6869.0
2015-06-22 11:50:00,97.59,97.63,97.53,97.59,4669.0,86.7324,86.7679,86.6791,86.7324,4669.0
2015-06-22 11:55:00,97.59,97.59,97.46,97.46,3003.0,86.7324,86.7324,86.6169,86.6169,3003.0
2015-06-22 12:00:00,97.48,97.48,97.46,97.46,1665.0,86.6346,86.6346,86.6169,86.6169,1665.0
2015-06-22 12:05:00,97.47,97.51,97.44,97.46,6506.0,86.6257,86.6613,86.5991,86.6169,6506.0
2015-06-22 12:10:00,97.46,97.5,97.43,97.43,3530.0,86.6169,86.6524,86.5902,86.5902,3530.0
2015-06-22 12:15:00,97.44,97.5,97.43,97.47,3630.0,86.5991,86.6524,86.5902,86.6257,3630.0
2015-06-22 12:20:00,97.45,97.45,97.31,97.33,3550.0,86.608,86.608,86.4835,86.5013,3550.0
2015-06-22 12:25:00,97.31,97.32,97.23,97.23,3784.0,86.4835,86.4924,86.4124,86.4124,3784.0
2015-06-22 12:30:00,97.26,97.35,97.26,97.34,3773.0,86.4391,86.5191,86.4391,86.5102,3773.0
2015-06-22 12:35:00,97.35,97.42,97.34,97.42,2622.0,86.5191,86.5813,86.5102,86.5813,2622.0
2015-06-22 12:40:00,97.4,97.45,97.38,97.38,2766.0,86.5635,86.608,86.5458,86.5458,2766.0
2015-06-22 12:45:00,97.41,97.42,97.38,97.39,4060.0,86.5724,86.5813,86.5458,86.5546,4060.0
2015-06-22 12:50:00,97.4,97.5,97.39,97.48,6250.0,86.5635,86.6524,86.5546,86.6346,6250.0
2015-06-22 12:55:00,97.47,97.49,97.45,97.49,4752.0,86.6257,86.6435,86.608,86.6435,4752.0
2015-06-22 13:00:00,97.49,97.52,97.48,97.52,1103.0,86.6435,86.6702,86.6346,86.6702,1103.0
2015-06-22 13:05:00,97.51,97.52,97.4,97.41,4542.0,86.6613,86.6702,86.5635,86.5724,4542.0
2015-06-22 13:10:00,97.39,97.39,97.34,97.36,1000.0,86.5546,86.5546,86.5102,86.528,1000.0
2015-06-22 13:15:00,97.34,97.35,97.32,97.32,200.0,86.5102,86.5191,86.4924,86.4924,200.0
2015-06-22 13:20:00,97.35,97.4,97.34,97.36,3950.0,86.5191,86.5635,86.5102,86.528,3950.0
2015-06-22 13:25:00,97.37,97.38,97.3,97.31,1790.0,86.5369,86.5458,86.4747,86.4835,1790.0
2015-06-22 13:30:00,97.32,97.39,97.31,97.39,3000.0,86.4924,86.5546,86.4835,86.5546,3000.0
2015-06-22 13:35:00,97.37,97.4,97.34,97.4,4100.0,86.5369,86.5635,86.5102,86.5635,4100.0
2015-06-22 13:40:00,97.41,97.41,97.38,97.4,2748.0,86.5724,86.5724,86.5458,86.5635,2748.0
2015-06-22 13:45:00,97.39,97.47,97.37,97.38,6350.0,86.5546,86.6257,86.5369,86.5458,6350.0
2015-06-22 13:50:00,97.36,97.42,97.36,97.41,6346.0,86.528,86.5813,86.528,86.5724,6346.0
2015-06-22 13:55:00,97.43,97.48,97.4,97.47,4022.0,86.5902,86.6346,86.5635,86.6257,4022.0
2015-06-22 14:00:00,97.47,97.52,97.44,97.49,5179.0,86.6257,86.6702,86.5991,86.6435,5179.0
2015-06-22 14:05:00,97.48,97.51,97.48,97.48,5672.0,86.6346,86.6613,86.6346,86.6346,5672.0
2015-06-22 14:10:00,97.49,97.52,97.44,97.44,4386.0,86.6435,86.6702,86.5991,86.5991,4386.0
2015-06-22 14:15:00,97.44,97.5,97.43,97.47,3760.0,86.5991,86.6524,86.5902,86.6257,3760.0
2015-06-22 14:20:00,97.48,97.53,97.47,97.5,5014.0,86.6346,86.6791,86.6257,86.6524,5014.0
2015-06-22 14:25:00,97.49,97.51,97.48,97.51,4753.0,86.6435,86.6613,86.6346,86.6613,4753.0
2015-06-22 14:30:00,97.5,97.51,97.47,97.48,9007.0,86.6524,86.6613,86.6257,86.6346,9007.0
2015-06-22 14:35:00,97.49,97.53,97.48,97.5,6065.0,86.6435,86.6791,86.6346,86.6524,6065.0
2015-06-22 14:40:00,97.5,97.51,97.48,97.49,2947.0,86.6524,86.6613,86.6346,86.6435,2947.0
2015-06-22 14:45:00,97.48,97.49,97.43,97.44,3508.0,86.6346,86.6435,86.5902,86.5991,3508.0
2015-06-22 14:50:00,97.46,97.53,97.46,97.53,3584.0,86.6169,86.6791,86.6169,86.6791,3584.0
2015-06-22 14:55:00,97.55,97.58,97.52,97.55,2406.0,86.6968,86.7235,86.6702,86.6968,2406.0
2015-06-22 15:00:00,97.54,97.55,97.48,97.51,3245.0,86.688,86.6968,86.6346,86.6613,3245.0
2015-06-22 15:05:00,97.53,97.54,97.47,97.48,23974.0,86.6791,86.688,86.6257,86.6346,23974.0
2015-06-22 15:10:00,97.48,97.5,97.48,97.49,4038.0,86.6346,86.6524,86.6346,86.6435,4038.0
2015-06-22 15:15:00,97.48,97.48,97.42,97.44,4600.0,86.6346,86.6346,86.5813,86.5991,4600.0
2015-06-22 15:20:00,97.44,97.48,97.44,97.46,5818.0,86.5991,86.6346,86.5991,86.6169,5818.0
2015-06-22 15:25:00,97.47,97.49,97.47,97.49,16245.0,86.6257,86.6435,86.6257,86.6435,16245.0
2015-06-22 15:30:00,97.49,97.51,97.44,97.5,6349.0,86.6435,86.6613,86.5991,86.6524,6349.0
2015-06-22 15:35:00,97.5,97.5,97.36,97.37,6917.0,86.6524,86.6524,86.528,86.5369,6917.0
2015-06-22 15:40:00,97.38,97.43,97.38,97.41,4712.0,86.5458,86.5902,86.5458,86.5724,4712.0
2015-06-22 15:45:00,97.42,97.42,97.33,97.4,7970.0,86.5813,86.5813,86.5013,86.5635,7970.0
2015-06-22 15:50:00,97.4,97.42,97.36,97.36,6530.0,86.5635,86.5813,86.528,86.528,6530.0
2015-06-22 15:55:00,97.36,97.44,97.33,97.43,23523.0,86.528,86.5991,86.5013,86.5902,23523.0
2015-06-23 09:30:00,97.3,97.67,97.27,97.67,17814.0,86.4747,86.8035,86.448,86.8035,17814.0
2015-06-23 09:35:00,97.3,97.62,97.24,97.33,9252.0,86.4747,86.7591,86.4213,86.5013,9252.0
2015-06-23 09:40:00,97.41,97.42,97.24,97.25,3550.0,86.5724,86.5813,86.4213,86.4302,3550.0
2015-06-23 09:45:00,97.25,97.26,97.19,97.22,3102.0,86.4302,86.4391,86.3769,86.4036,3102.0
2015-06-23 09:50:00,97.22,97.3,97.21,97.23,3372.0,86.4036,86.4747,86.3947,86.4124,3372.0
2015-06-23 09:55:00,97.23,97.23,97.17,97.21,1557.0,86.4124,86.4124,86.3591,86.3947,1557.0
2015-06-23 10:00:00,97.21,97.34,97.21,97.34,3853.0,86.3947,86.5102,86.3947,86.5102,3853.0
2015-06-23 10:05:00,97.34,97.4,97.29,97.38,4393.0,86.5102,86.5635,86.4658,86.5458,4393.0
2015-06-23 10:10:00,97.41,97.49,97.36,97.36,22523.0,86.5724,86.6435,86.528,86.528,22523.0
2015-06-23 10:15:00,97.35,97.35,97.07,97.07,8941.0,86.5191,86.5191,86.2702,86.2702,8941.0
2015-06-23 10:20:00,97.04,97.08,97.0,97.05,7105.0,86.2436,86.2791,86.208,86.2525,7105.0
2015-06-23 10:25:00,97.02,97.06,97.0,97.06,7534.0,86.2258,86.2614,86.208,86.2614,7534.0
2015-06-23 10:30:00,97.02,97.06,97.01,97.01,2234.0,86.2258,86.2614,86.2169,86.2169,2234.0
2015-06-23 10:35:00,97.0,97.06,97.0,97.01,2094.0,86.208,86.2614,86.208,86.2169,2094.0
2015-06-23 10:40:00,97.0,97.03,96.98,96.99,7928.0,86.208,86.2347,86.1903,86.1991,7928.0
2015-06-23 10:45:00,97.01,97.14,96.99,97.14,6676.0,86.2169,86.3325,86.1991,86.3325,6676.0
2015-06-23 10:50:00,97.14,97.24,97.12,97.24,5887.0,86.3325,86.4213,86.3147,86.4213,5887.0
2015-06-23 10:55:00,97.26,97.28,97.17,97.28,5080.0,86.4391,86.4569,86.3591,86.4569,5080.0
2015-06-23 11:00:00,97.28,97.3,97.23,97.27,5319.0,86.4569,86.4747,86.4124,86.448,5319.0
2015-06-23 11:05:00,97.27,97.42,97.27,97.34,23331.0,86.448,86.5813,86.448,86.5102,23331.0
2015-06-23 11:10:00,97.34,97.37,97.2,97.2,8371.0,86.5102,86.5369,86.3858,86.3858,8371.0
2015-06-23 11:15:00,97.2,97.21,97.09,97.13,4144.0,86.3858,86.3947,86.288,86.3236,4144.0
2015-06-23 11:20:00,97.17,97.18,97.01,97.04,4805.0,86.3591,86.368,86.2169,86.2436,4805.0
2015-06-23 11:25:00,97.04,97.08,96.96,97.05,20998.0,86.2436,86.2791,86.1725,86.2525,20998.0
2015-06-23 11:30:00,97.03,97.11,96.96,96.98,14669.0,86.2347,86.3058,86.1725,86.1903,14669.0
2015-06-23 11:35:00,96.97,97.04,96.96,96.99,12200.0,86.1814,86.2436,86.1725,86.1991,12200.0
2015-06-23 11:40:00,96.98,97.0,96.97,96.97,7200.0,86.1903,86.208,86.1814,86.1814,7200.0
2015-06-23 11:45:00,96.98,97.02,96.97,97.02,11894.0,86.1903,86.2258,86.1814,86.2258,11894.0
2015-06-23 11:50:00,97.02,97.02,96.98,96.98,24039.0,86.2258,86.2258,86.1903,86.1903,24039.0
2015-06-23 11:55:00,96.98,96.99,96.89,96.89,9500.0,86.1903,86.1991,86.1103,86.1103,9500.0
2015-06-23 12:00:00,96.9,96.9,96.85,96.87,4039.0,86.1192,86.1192,86.0747,86.0925,4039.0
2015-06-23 12:05:00,96.88,96.88,96.75,96.75,5100.0,86.1014,86.1014,85.9859,85.9859,5100.0
2015-06-23 12:10:00,96.75,96.79,96.75,96.75,4764.0,85.9859,86.0214,85.9859,85.9859,4764.0
2015-06-23 12:15:00,96.76,96.77,96.72,96.72,3130.0,85.9947,86.0036,85.9592,85.9592,3130.0
2015-06-23 12:20:00,96.72,96.73,96.64,96.64,4053.0,85.9592,85.9681,85.8881,85.8881,4053.0
2015-06-23 12:25:00,96.66,96.73,96.65,96.72,6672.0,85.9059,85.9681,85.897,85.9592,6672.0
2015-06-23 12:30:00,96.73,96.75,96.71,96.73,4054.0,85.9681,85.9859,85.9503,85.9681,4054.0
2015-06-23 12:35:00,96.72,96.74,96.7,96.71,5748.0,85.9592,85.977,85.9414,85.9503,5748.0
2015-06-23 12:40:00,96.7,96.72,96.7,96.71,3407.0,85.9414,85.9592,85.9414,85.9503,3407.0
2015-06-23 12:45:00,96.7,96.74,96.68,96.73,6517.0,85.9414,85.977,85.9236,85.9681,6517.0
2015-06-23 12:50:00,96.71,96.73,96.7,96.72,2928.0,85.9503,85.9681,85.9414,85.9592,2928.0
2015-06-23 12:55:00,96.71,96.72,96.69,96.7,7136.0,85.9503,85.9592,85.9325,85.9414,7136.0
2015-06-23 13:00:00,96.71,96.72,96.7,96.7,5745.0,85.9503,85.9592,85.9414,85.9414,5745.0
2015-06-23 13:05:00,96.7,96.71,96.67,96.67,7461.0,85.9414,85.9503,85.9148,85.9148,7461.0
2015-06-23 13:10:00,96.67,96.67,96.62,96.62,4300.0,85.9148,85.9148,85.8703,85.8703,4300.0
2015-06-23 13:15:00,96.61,96.63,96.6,96.62,4826.0,85.8614,85.8792,85.8525,85.8703,4826.0
2015-06-23 13:20:00,96.6,96.61,96.57,96.57,3717.0,85.8525,85.8614,85.8259,85.8259,3717.0
2015-06-23 13:25:00,96.58,96.58,96.53,96.53,6151.0,85.8348,85.8348,85.7903,85.7903,6151.0
2015-06-23 13:30:00,96.55,96.57,96.53,96.53,3720.0,85.8081,85.8259,85.7903,85.7903,3720.0
2015-06-23 13:35:00,96.54,96.54,96.5,96.51,5267.0,85.7992,85.7992,85.7637,85.7726,5267.0
2015-06-23 13:40:00,96.52,96.6,96.52,96.58,5210.0,85.7814,85.8525,85.7814,85.8348,5210.0
2015-06-23 13:45:00,96.58,96.59,96.53,96.53,3871.0,85.8348,85.8437,85.7903,85.7903,3871.0
2015-06-23 13:50:00,96.53,96.54,96.51,96.53,4023.0,85.7903,85.7992,85.7726,85.7903,4023.0
2015-06-23 13:55:00,96.54,96.54,96.53,96.54,2112.0,85.7992,85.7992,85.7903,85.7992,2112.0
2015-06-23 14:00:00,96.54,96.55,96.52,96.52,8377.0,85.7992,85.8081,85.7814,85.7814,8377.0
2015-06-23 14:05:00,96.52,96.56,96.52,96.54,5432.0,85.7814,85.817,85.7814,85.7992,5432.0
2015-06-23 14:10:00,96.53,96.56,96.52,96.56,4452.0,85.7903,85.817,85.7814,85.817,4452.0
2015-06-23 14:15:00,96.56,96.58,96.55,96.57,7297.0,85.817,85.8348,85.8081,85.8259,7297.0
2015-06-23 14:20:00,96.57,96.57,96.49,96.5,6038.0,85.8259,85.8259,85.7548,85.7637,6038.0
2015-06-23 14:25:00,96.5,96.53,96.48,96.5,6210.0,85.7637,85.7903,85.7459,85.7637,6210.0
2015-06-23 14:30:00,96.49,96.53,96.49,96.5,12150.0,85.7548,85.7903,85.7548,85.7637,12150.0
2015-06-23 14:35:00,96.49,96.64,96.48,96.6,12257.0,85.7548,85.8881,85.7459,85.8525,12257.0
2015-06-23 14:40:00,96.62,96.66,96.62,96.64,3280.0,85.8703,85.9059,85.8703,85.8881,3280.0
2015-06-23 14:45:00,96.65,96.67,96.64,96.64,11587.0,85.897,85.9148,85.8881,85.8881,11587.0
2015-06-23 14:50:00,96.65,96.67,96.64,96.66,6179.0,85.897,85.9148,85.8881,85.9059,6179.0
2015-06-23 14:55:00,96.64,96.7,96.64,96.7,7286.0,85.8881,85.9414,85.8881,85.9414,7286.0
2015-06-23 15:00:00,96.7,96.7,96.65,96.65,6145.0,85.9414,85.9414,85.897,85.897,6145.0
2015-06-23 15:05:00,96.64,96.64,96.54,96.55,8319.0,85.8881,85.8881,85.7992,85.8081,8319.0
2015-06-23 15:10:00,96.56,96.59,96.55,96.55,7819.0,85.817,85.8437,85.8081,85.8081,7819.0
2015-06-23 15:15:00,96.55,96.59,96.54,96.56,9345.0,85.8081,85.8437,85.7992,85.817,9345.0
2015-06-23 15:20:00,96.56,96.63,96.56,96.63,10761.0,85.817,85.8792,85.817,85.8792,10761.0
2015-06-23 15:25:00,96.63,96.68,96.63,96.66,15090.0,85.8792,85.9236,85.8792,85.9059,15090.0
2015-06-23 15:30:00,96.66,96.7,96.65,96.7,11123.0,85.9059,85.9414,85.897,85.9414,11123.0
2015-06-23 15:35:00,96.69,96.71,96.66,96.67,19243.0,85.9325,85.9503,85.9059,85.9148,19243.0
2015-06-23 15:40:00,96.68,96.69,96.64,96.65,12116.0,85.9236,85.9325,85.8881,85.897,12116.0
2015-06-23 15:45:00,96.65,96.65,96.61,96.63,21412.0,85.897,85.897,85.8614,85.8792,21412.0
2015-06-23 15:50:00,96.63,96.65,96.59,96.62,27360.0,85.8792,85.897,85.8437,85.8703,27360.0
2015-06-23 15:55:00,96.61,96.67,96.57,96.64,35192.0,85.8614,85.9148,85.8259,85.8881,35192.0
2015-06-24 09:30:00,96.41,96.41,96.26,96.29,15923.0,85.6837,85.6837,85.5504,85.577,15923.0
2015-06-24 09:35:00,96.32,96.66,96.32,96.62,4043.0,85.6037,85.9059,85.6037,85.8703,4043.0
2015-06-24 09:40:00,96.54,96.63,96.45,96.45,6708.0,85.7992,85.8792,85.7192,85.7192,6708.0
2015-06-24 09:45:00,96.47,96.47,96.21,96.34,9647.0,85.737,85.737,85.5059,85.6215,9647.0
2015-06-24 09:50:00,96.37,96.43,96.23,96.28,6476.0,85.6481,85.7015,85.5237,85.5681,6476.0
2015-06-24 09:55:00,96.31,96.34,96.13,96.28,16306.0,85.5948,85.6215,85.4348,85.5681,16306.0
2015-06-24 10:00:00,96.25,96.36,96.2,96.28,21960.0,85.5415,85.6392,85.497,85.5681,21960.0
2015-06-24 10:05:00,96.27,96.37,96.24,96.33,6913.0,85.5593,85.6481,85.5326,85.6126,6913.0
2015-06-24 10:10:00,96.35,96.47,96.28,96.47,10120.0,85.6304,85.737,85.5681,85.737,10120.0
2015-06-24 10:15:00,96.46,96.47,96.35,96.47,7308.0,85.7281,85.737,85.6304,85.737,7308.0
2015-06-24 10:20:00,96.51,96.56,96.5,96.53,5292.0,85.7726,85.817,85.7637,85.7903,5292.0
2015-06-24 10:25:00,96.52,96.81,96.52,96.78,8979.0,85.7814,86.0392,85.7814,86.0125,8979.0
2015-06-24 10:30:00,96.78,96.8,96.69,96.69,7501.0,86.0125,86.0303,85.9325,85.9325,7501.0
2015-06-24 10:35:00,96.72,96.72,96.63,96.64,5738.0,85.9592,85.9592,85.8792,85.8881,5738.0
2015-06-24 10:40:00,96.65,96.71,96.65,96.69,6825.0,85.897,85.9503,85.897,85.9325,6825.0
2015-06-24 10:45:00,96.71,96.74,96.66,96.71,9192.0,85.9503,85.977,85.9059,85.9503,9192.0
2015-06-24 10:50:00,96.71,96.72,96.62,96.66,3876.0,85.9503,85.9592,85.8703,85.9059,3876.0
2015-06-24 10:55:00,96.64,96.64,96.51,96.52,5346.0,85.8881,85.8881,85.7726,85.7814,5346.0
2015-06-24 11:00:00,96.52,96.52,96.38,96.48,6168.0,85.7814,85.7814,85.657,85.7459,6168.0
2015-06-24 11:05:00,96.49,96.53,96.45,96.53,8990.0,85.7548,85.7903,85.7192,85.7903,8990.0
2015-06-24 11:10:00,96.5,96.56,96.47,96.53,5018.0,85.7637,85.817,85.737,85.7903,5018.0
2015-06-24 11:15:00,96.51,96.62,96.47,96.62,8712.0,85.7726,85.8703,85.737,85.8703,8712.0
2015-06-24 11:20:00,96.63,96.64,96.61,96.62,8569.0,85.8792,85.8881,85.8614,85.8703,8569.0
2015-06-24 11:25:00,96.61,96.79,96.61,96.79,14403.0,85.8614,86.0214,85.8614,86.0214,14403.0
2015-06-24 11:30:00,96.8,97.05,96.78,97.04,46601.0,86.0303,86.2525,86.0125,86.2436,46601.0
2015-06-24 11:35:00,97.02,97.07,96.83,96.9,71949.0,86.2258,86.2702,86.057,86.1192,71949.0
2015-06-24 11:40:00,96.91,96.93,96.83,96.92,21855.0,86.1281,86.1458,86.057,86.1369,21855.0
2015-06-24 11:45:00,96.91,96.95,96.87,96.9,19208.0,86.1281,86.1636,86.0925,86.1192,19208.0
2015-06-24 11:50:00,96.9,97.01,96.88,96.9,17252.0,86.1192,86.2169,86.1014,86.1192,17252.0
2015-06-24 11:55:00,96.92,96.95,96.87,96.9,10332.0,86.1369,86.1636,86.0925,86.1192,10332.0
2015-06-24 12:00:00,96.9,96.9,96.65,96.67,8831.0,86.1192,86.1192,85.897,85.9148,8831.0
2015-06-24 12:05:00,96.66,96.68,96.6,96.6,6700.0,85.9059,85.9236,85.8525,85.8525,6700.0
2015-06-24 12:10:00,96.59,96.73,96.54,96.72,9425.0,85.8437,85.9681,85.7992,85.9592,9425.0
2015-06-24 12:15:00,96.72,96.8,96.72,96.8,5628.0,85.9592,86.0303,85.9592,86.0303,5628.0
2015-06-24 12:20:00,96.79,96.79,96.69,96.69,3050.0,86.0214,86.0214,85.9325,85.9325,3050.0
2015-06-24 12:25:00,96.69,96.69,96.6,96.62,4350.0,85.9325,85.9325,85.8525,85.8703,4350.0
2015-06-24 12:30:00,96.63,96.69,96.61,96.69,8053.0,85.8792,85.9325,85.8614,85.9325,8053.0
2015-06-24 12:35:00,96.69,96.78,96.69,96.78,10587.0,85.9325,86.0125,85.9325,86.0125,10587.0
2015-06-24 12:40:00,96.79,96.81,96.76,96.77,8326.0,86.0214,86.0392,85.9947,86.0036,8326.0
2015-06-24 12:45:00,96.78,96.83,96.75,96.83,12583.0,86.0125,86.057,85.9859,86.057,12583.0
2015-06-24 12:50:00,96.83,96.83,96.75,96.81,11201.0,86.057,86.057,85.9859,86.0392,11201.0
2015-06-24 12:55:00,96.8,96.84,96.79,96.84,6465.0,86.0303,86.0658,86.0214,86.0658,6465.0
2015-06-24 13:00:00,96.84,96.85,96.81,96.81,15882.0,86.0658,86.0747,86.0392,86.0392,15882.0
2015-06-24 13:05:00,96.81,96.82,96.77,96.77,8944.0,86.0392,86.0481,86.0036,86.0036,8944.0
2015-06-24 13:10:00,96.78,96.94,96.77,96.94,11002.0,86.0125,86.1547,86.0036,86.1547,11002.0
2015-06-24 13:15:00,96.92,97.01,96.85,96.96,18387.0,86.1369,86.2169,86.0747,86.1725,18387.0
2015-06-24 13:20:00,96.97,97.04,96.95,96.95,13840.0,86.1814,86.2436,86.1636,86.1636,13840.0
2015-06-24 13:25:00,96.94,96.96,96.85,96.88,8763.0,86.1547,86.1725,86.0747,86.1014,8763.0
2015-06-24 13:30:00,96.87,96.9,96.85,96.89,7300.0,86.0925,86.1192,86.0747,86.1103,7300.0
2015-06-24 13:35:00,96.91,96.92,96.83,96.87,12453.0,86.1281,86.1369,86.057,86.0925,12453.0
2015-06-24 13:40:00,96.87,96.95,96.82,96.95,15061.0,86.0925,86.1636,86.0481,86.1636,15061.0
2015-06-24 13:45:00,96.98,97.13,96.96,97.04,16088.0,86.1903,86.3236,86.1725,86.2436,16088.0
2015-06-24 13:50:00,97.05,97.1,97.01,97.1,5993.0,86.2525,86.2969,86.2169,86.2969,5993.0
2015-06-24 13:55:00,97.11,97.14,97.08,97.09,10816.0,86.3058,86.3325,86.2791,86.288,10816.0
2015-06-24 14:00:00,97.1,97.21,97.09,97.12,15233.0,86.2969,86.3947,86.288,86.3147,15233.0
2015-06-24 14:05:00,97.12,97.14,97.05,97.05,19637.0,86.3147,86.3325,86.2525,86.2525,19637.0
2015-06-24 14:10:00,97.05,97.05,96.98,97.0,7784.0,86.2525,86.2525,86.1903,86.208,7784.0
2015-06-24 14:15:00,96.99,97.01,96.93,96.93,10385.0,86.1991,86.2169,86.1458,86.1458,10385.0
2015-06-24 14:20:00,96.93,96.95,96.93,96.94,9955.0,86.1458,86.1636,86.1458,86.1547,9955.0
2015-06-24 14:25:00,96.94,96.97,96.91,96.91,17154.0,86.1547,86.1814,86.1281,86.1281,17154.0
2015-06-24 14:30:00,96.91,97.01,96.88,96.98,17633.0,86.1281,86.2169,86.1014,86.1903,17633.0
2015-06-24 14:35:00,96.98,97.18,96.94,97.11,11948.0,86.1903,86.368,86.1547,86.3058,11948.0
2015-06-24 14:40:00,97.11,97.13,97.09,97.1,4799.0,86.3058,86.3236,86.288,86.2969,4799.0
2015-06-24 14:45:00,97.1,97.22,97.1,97.18,11965.0,86.2969,86.4036,86.2969,86.368,11965.0
2015-06-24 14:50:00,97.18,97.27,97.14,97.2,11466.0,86.368,86.448,86.3325,86.3858,11466.0
2015-06-24 14:55:00,97.19,97.21,97.11,97.11,5548.0,86.3769,86.3947,86.3058,86.3058,5548.0
2015-06-24 15:00:00,97.11,97.12,97.0,97.01,8982.0,86.3058,86.3147,86.208,86.2169,8982.0
2015-06-24 15:05:00,97.01,97.02,96.93,96.96,17511.0,86.2169,86.2258,86.1458,86.1725,17511.0
2015-06-24 15:10:00,96.97,96.99,96.93,96.95,9874.0,86.1814,86.1991,86.1458,86.1636,9874.0
2015-06-24 15:15:00,96.95,97.0,96.94,96.96,17338.0,86.1636,86.208,86.1547,86.1725,17338.0
2015-06-24 15:20:00,96.96,97.05,96.96,97.05,29895.0,86.1725,86.2525,86.1725,86.2525,29895.0
2015-06-24 15:25:00,97.04,97.11,97.04,97.08,13334.0,86.2436,86.3058,86.2436,86.2791,13334.0
2015-06-24 15:30:00,97.09,97.13,97.06,97.11,20491.0,86.288,86.3236,86.2614,86.3058,20491.0
2015-06-24 15:35:00,97.12,97.12,96.99,96.99,30451.0,86.3147,86.3147,86.1991,86.1991,30451.0
2015-06-24 15:40:00,97.0,97.06,96.98,97.04,49137.0,86.208,86.2614,86.1903,86.2436,49137.0
2015-06-24 15:45:00,97.04,97.04,96.86,96.87,25439.0,86.2436,86.2436,86.0836,86.0925,25439.0
2015-06-24 15:50:00,96.87,96.91,96.83,96.84,42046.0,86.0925,86.1281,86.057,86.0658,42046.0
2015-06-24 15:55:00,96.83,96.85,96.72,96.73,84201.0,86.057,86.0747,85.9592,85.9681,84201.0
2015-06-25 09:30:00,96.89,97.11,96.89,96.93,10746.0,86.1103,86.3058,86.1103,86.1458,10746.0
2015-06-25 09:35:00,96.95,97.18,96.73,96.74,4682.0,86.1636,86.368,85.9681,85.977,4682.0
2015-06-25 09:40:00,96.72,96.77,96.56,96.77,3805.0,85.9592,86.0036,85.817,86.0036,3805.0
2015-06-25 09:45:00,96.77,96.89,96.59,96.7,8121.0,86.0036,86.1103,85.8437,85.9414,8121.0
2015-06-25 09:50:00,96.65,96.74,96.56,96.63,4911.0,85.897,85.977,85.817,85.8792,4911.0
2015-06-25 09:55:00,96.59,96.66,96.49,96.51,9311.0,85.8437,85.9059,85.7548,85.7726,9311.0
2015-06-25 10:00:00,96.52,96.58,96.44,96.49,19212.0,85.7814,85.8348,85.7103,85.7548,19212.0
2015-06-25 10:05:00,96.49,96.58,96.4,96.54,14924.0,85.7548,85.8348,85.6748,85.7992,14924.0
2015-06-25 10:10:00,96.53,96.94,96.52,96.88,16095.0,85.7903,86.1547,85.7814,86.1014,16095.0
2015-06-25 10:15:00,96.9,96.97,96.85,96.91,9463.0,86.1192,86.1814,86.0747,86.1281,9463.0
2015-06-25 10:20:00,96.92,96.93,96.79,96.82,21776.0,86.1369,86.1458,86.0214,86.0481,21776.0
2015-06-25 10:25:00,96.84,96.91,96.83,96.9,6304.0,86.0658,86.1281,86.057,86.1192,6304.0
2015-06-25 10:30:00,96.92,96.94,96.77,96.79,5815.0,86.1369,86.1547,86.0036,86.0214,5815.0
2015-06-25 10:35:00,96.76,96.76,96.67,96.68,4487.0,85.9947,85.9947,85.9148,85.9236,4487.0
2015-06-25 10:40:00,96.68,96.73,96.65,96.66,4381.0,85.9236,85.9681,85.897,85.9059,4381.0
2015-06-25 10:45:00,96.68,96.79,96.67,96.78,5260.0,85.9236,86.0214,85.9148,86.0125,5260.0
2015-06-25 10:50:00,96.75,96.81,96.73,96.81,4850.0,85.9859,86.0392,85.9681,86.0392,4850.0
2015-06-25 10:55:00,96.83,96.9,96.8,96.83,21848.0,86.057,86.1192,86.0303,86.057,21848.0
2015-06-25 11:00:00,96.84,96.89,96.81,96.82,22144.0,86.0658,86.1103,86.0392,86.0481,22144.0
2015-06-25 11:05:00,96.83,96.83,96.7,96.79,25773.0,86.057,86.057,85.9414,86.0214,25773.0
2015-06-25 11:10:00,96.78,96.92,96.78,96.82,15900.0,86.0125,86.1369,86.0125,86.0481,15900.0
2015-06-25 11:15:00,96.78,96.78,96.6,96.61,10880.0,86.0125,86.0125,85.8525,85.8614,10880.0
2015-06-25 11:20:00,96.6,96.61,96.51,96.51,10372.0,85.8525,85.8614,85.7726,85.7726,10372.0
2015-06-25 11:25:00,96.52,96.54,96.48,96.51,11427.0,85.7814,85.7992,85.7459,85.7726,11427.0
2015-06-25 11:30:00,96.5,96.59,96.48,96.59,8033.0,85.7637,85.8437,85.7459,85.8437,8033.0
2015-06-25 11:35:00,96.59,96.59,96.48,96.5,11584.0,85.8437,85.8437,85.7459,85.7637,11584.0
2015-06-25 11:40:00,96.48,96.51,96.46,96.49,18316.0,85.7459,85.7726,85.7281,85.7548,18316.0
2015-06-25 11:45:00,96.52,96.53,96.48,96.53,19535.0,85.7814,85.7903,85.7459,85.7903,19535.0
2015-06-25 11:50:00,96.53,96.57,96.52,96.55,7289.0,85.7903,85.8259,85.7814,85.8081,7289.0
2015-06-25 11:55:00,96.55,96.6,96.54,96.55,15618.0,85.8081,85.8525,85.7992,85.8081,15618.0
2015-06-25 12:00:00,96.54,96.56,96.53,96.55,5718.0,85.7992,85.817,85.7903,85.8081,5718.0
2015-06-25 12:05:00,96.54,96.55,96.47,96.47,8937.0,85.7992,85.8081,85.737,85.737,8937.0
2015-06-25 12:10:00,96.47,96.53,96.47,96.5,12800.0,85.737,85.7903,85.737,85.7637,12800.0
2015-06-25 12:15:00,96.5,96.51,96.47,96.51,4800.0,85.7637,85.7726,85.737,85.7726,4800.0
2015-06-25 12:20:00,96.49,96.51,96.48,96.49,15659.0,85.7548,85.7726,85.7459,85.7548,15659.0
2015-06-25 12:25:00,96.49,96.52,96.49,96.51,11095.0,85.7548,85.7814,85.7548,85.7726,11095.0
2015-06-25 12:30:00,96.5,96.54,96.49,96.54,2445.0,85.7637,85.7992,85.7548,85.7992,2445.0
2015-06-25 12:35:00,96.53,96.54,96.52,96.54,619.0,85.7903,85.7992,85.7814,85.7992,619.0
2015-06-25 12:40:00,96.53,96.53,96.5,96.51,911.0,85.7903,85.7903,85.7637,85.7726,911.0
2015-06-25 12:45:00,96.51,96.55,96.51,96.55,2100.0,85.7726,85.8081,85.7726,85.8081,2100.0
2015-06-25 12:50:00,96.57,96.61,96.57,96.6,2523.0,85.8259,85.8614,85.8259,85.8525,2523.0
2015-06-25 12:55:00,96.61,96.61,96.56,96.57,3501.0,85.8614,85.8614,85.817,85.8259,3501.0
2015-06-25 13:00:00,96.55,96.56,96.52,96.53,1191.0,85.8081,85.817,85.7814,85.7903,1191.0
2015-06-25 13:05:00,96.53,96.56,96.53,96.55,5168.0,85.7903,85.817,85.7903,85.8081,5168.0
2015-06-25 13:10:00,96.56,96.57,96.53,96.54,4214.0,85.817,85.8259,85.7903,85.7992,4214.0
2015-06-25 13:15:00,96.57,96.61,96.56,96.6,1500.0,85.8259,85.8614,85.817,85.8525,1500.0
2015-06-25 13:20:00,96.59,96.6,96.57,96.58,2561.0,85.8437,85.8525,85.8259,85.8348,2561.0
2015-06-25 13:25:00,96.58,96.59,96.53,96.53,4359.0,85.8348,85.8437,85.7903,85.7903,4359.0
2015-06-25 13:30:00,96.51,96.57,96.49,96.52,5436.0,85.7726,85.8259,85.7548,85.7814,5436.0
2015-06-25 13:35:00,96.52,96.57,96.52,96.57,1237.0,85.7814,85.8259,85.7814,85.8259,1237.0
2015-06-25 13:40:00,96.58,96.64,96.54,96.6,4002.0,85.8348,85.8881,85.7992,85.8525,4002.0
2015-06-25 13:45:00,96.6,96.61,96.57,96.6,8955.0,85.8525,85.8614,85.8259,85.8525,8955.0
2015-06-25 13:50:00,96.6,96.61,96.58,96.58,2799.0,85.8525,85.8614,85.8348,85.8348,2799.0
2015-06-25 13:55:00,96.6,96.6,96.52,96.52,5871.0,85.8525,85.8525,85.7814,85.7814,5871.0
2015-06-25 14:00:00,96.52,96.56,96.49,96.54,7172.0,85.7814,85.817,85.7548,85.7992,7172.0
2015-06-25 14:05:00,96.53,96.53,96.5,96.52,3600.0,85.7903,85.7903,85.7637,85.7814,3600.0
2015-06-25 14:10:00,96.52,96.52,96.45,96.48,11444.0,85.7814,85.7814,85.7192,85.7459,11444.0
2015-06-25 14:15:00,96.46,96.5,96.46,96.47,2246.0,85.7281,85.7637,85.7281,85.737,2246.0
2015-06-25 14:20:00,96.48,96.5,96.41,96.41,3410.0,85.7459,85.7637,85.6837,85.6837,3410.0
2015-06-25 14:25:00,96.4,96.41,96.32,96.35,18934.0,85.6748,85.6837,85.6037,85.6304,18934.0
2015-06-25 14:30:00,96.33,96.36,96.29,96.34,2451.0,85.6126,85.6392,85.577,85.6215,2451.0
2015-06-25 14:35:00,96.35,96.43,96.35,96.43,2386.0,85.6304,85.7015,85.6304,85.7015,2386.0
2015-06-25 14:40:00,96.43,96.46,96.4,96.46,3424.0,85.7015,85.7281,85.6748,85.7281,3424.0
2015-06-25 14:45:00,96.45,96.47,96.42,96.45,2881.0,85.7192,85.737,85.6926,85.7192,2881.0
2015-06-25 14:50:00,96.44,96.44,96.37,96.39,5852.0,85.7103,85.7103,85.6481,85.6659,5852.0
2015-06-25 14:55:00,96.37,96.41,96.32,96.41,3049.0,85.6481,85.6837,85.6037,85.6837,3049.0
2015-06-25 15:00:00,96.43,96.56,96.41,96.56,6987.0,85.7015,85.817,85.6837,85.817,6987.0
2015-06-25 15:05:00,96.55,96.62,96.55,96.6,4444.0,85.8081,85.8703,85.8081,85.8525,4444.0
2015-06-25 15:10:00,96.6,96.63,96.54,96.57,5093.0,85.8525,85.8792,85.7992,85.8259,5093.0
2015-06-25 15:15:00,96.57,96.59,96.48,96.49,9088.0,85.8259,85.8437,85.7459,85.7548,9088.0
2015-06-25 15:20:00,96.52,96.59,96.52,96.59,4463.0,85.7814,85.8437,85.7814,85.8437,4463.0
2015-06-25 15:25:00,96.57,96.57,96.48,96.48,8164.0,85.8259,85.8259,85.7459,85.7459,8164.0
2015-06-25 15:30:00,96.48,96.51,96.47,96.47,14482.0,85.7459,85.7726,85.737,85.737,14482.0
2015-06-25 15:35:00,96.46,96.49,96.42,96.47,7844.0,85.7281,85.7548,85.6926,85.737,7844.0
2015-06-25 15:40:00,96.47,96.49,96.41,96.43,8262.0,85.737,85.7548,85.6837,85.7015,8262.0
2015-06-25 15:45:00,96.46,96.53,96.44,96.52,24538.0,85.7281,85.7903,85.7103,85.7814,24538.0
2015-06-25 15:50:00,96.51,96.52,96.46,96.49,12881.0,85.7726,85.7814,85.7281,85.7548,12881.0
2015-06-25 15:55:00,96.48,96.58,96.47,96.47,32431.0,85.7459,85.8348,85.737,85.737,32431.0
2015-06-26 09:30:00,96.48,96.7,96.31,96.7,24988.0,86.0498,86.246,85.8982,86.246,24988.0
2015-06-26 09:35:00,96.62,96.62,96.47,96.6,4338.0,86.1747,86.1747,86.0409,86.1568,4338.0
2015-06-26 09:40:00,96.53,96.8,96.32,96.79,23350.0,86.0944,86.3352,85.9071,86.3263,23350.0
2015-06-26 09:45:00,96.81,96.92,96.76,96.82,10131.0,86.3441,86.4422,86.2995,86.353,10131.0
2015-06-26 09:50:00,96.86,97.1,96.86,97.08,24524.0,86.3887,86.6028,86.3887,86.5849,24524.0
2015-06-26 09:55:00,97.08,97.22,97.07,97.09,8450.0,86.5849,86.7098,86.576,86.5939,8450.0
2015-06-26 10:00:00,97.09,97.21,97.08,97.18,10481.0,86.5939,86.7009,86.5849,86.6741,10481.0
2015-06-26 10:05:00,97.19,97.22,97.02,97.17,14460.0,86.683,86.7098,86.5314,86.6652,14460.0
2015-06-26 10:10:00,97.19,97.2,97.03,97.17,20156.0,86.683,86.692,86.5403,86.6652,20156.0
2015-06-26 10:15:00,97.16,97.25,97.04,97.14,19006.0,86.6563,86.7366,86.5493,86.6384,19006.0
2015-06-26 10:20:00,97.15,97.23,97.06,97.1,19449.0,86.6474,86.7187,86.5671,86.6028,19449.0
2015-06-26 10:25:00,97.09,97.28,97.08,97.28,18181.0,86.5939,86.7633,86.5849,86.7633,18181.0
2015-06-26 10:30:00,97.27,97.33,97.2,97.22,8491.0,86.7544,86.8079,86.692,86.7098,8491.0
2015-06-26 10:35:00,97.23,97.36,97.22,97.32,21162.0,86.7187,86.8347,86.7098,86.799,21162.0
2015-06-26 10:40:00,97.3,97.4,97.3,97.3,11886.0,86.7812,86.8703,86.7812,86.7812,11886.0
2015-06-26 10:45:00,97.3,97.37,97.25,97.27,12005.0,86.7812,86.8436,86.7366,86.7544,12005.0
2015-06-26 10:50:00,97.3,97.38,97.29,97.36,7302.0,86.7812,86.8525,86.7722,86.8347,7302.0
2015-06-26 10:55:00,97.36,97.42,97.25,97.37,20779.0,86.8347,86.8882,86.7366,86.8436,20779.0
2015-06-26 11:00:00,97.37,97.48,97.34,97.45,11637.0,86.8436,86.9417,86.8168,86.9149,11637.0
2015-06-26 11:05:00,97.42,97.61,97.37,97.59,26635.0,86.8882,87.0576,86.8436,87.0398,26635.0
2015-06-26 11:10:00,97.6,97.94,97.59,97.82,89612.0,87.0487,87.352,87.0398,87.2449,89612.0
2015-06-26 11:15:00,97.82,97.86,97.78,97.78,11237.0,87.2449,87.2806,87.2093,87.2093,11237.0
2015-06-26 11:20:00,97.79,97.8,97.53,97.55,13002.0,87.2182,87.2271,86.9863,87.0041,13002.0
2015-06-26 11:25:00,97.56,97.66,97.55,97.55,5661.0,87.013,87.1022,87.0041,87.0041,5661.0
2015-06-26 11:30:00,97.56,97.62,97.43,97.46,5505.0,87.013,87.0666,86.8971,86.9239,5505.0
2015-06-26 11:35:00,97.47,97.49,97.43,97.47,3336.0,86.9328,86.9506,86.8971,86.9328,3336.0
2015-06-26 11:40:00,97.45,97.47,97.3,97.37,7130.0,86.9149,86.9328,86.7812,86.8436,7130.0
2015-06-26 11:45:00,97.36,97.36,97.3,97.3,3213.0,86.8347,86.8347,86.7812,86.7812,3213.0
2015-06-26 11:50:00,97.27,97.32,97.2,97.2,6864.0,86.7544,86.799,86.692,86.692,6864.0
2015-06-26 11:55:00,97.21,97.22,97.15,97.15,3799.0,86.7009,86.7098,86.6474,86.6474,3799.0
2015-06-26 12:00:00,97.15,97.25,97.13,97.25,6274.0,86.6474,86.7366,86.6295,86.7366,6274.0
2015-06-26 12:05:00,97.23,97.31,97.23,97.29,3265.0,86.7187,86.7901,86.7187,86.7722,3265.0
2015-06-26 12:10:00,97.3,97.31,97.25,97.25,3624.0,86.7812,86.7901,86.7366,86.7366,3624.0
2015-06-26 12:15:00,97.25,97.29,97.22,97.27,5385.0,86.7366,86.7722,86.7098,86.7544,5385.0
2015-06-26 12:20:00,97.28,97.28,97.17,97.18,4642.0,86.7633,86.7633,86.6652,86.6741,4642.0
2015-06-26 12:25:00,97.19,97.25,97.19,97.22,2998.0,86.683,86.7366,86.683,86.7098,2998.0
2015-06-26 12:30:00,97.23,97.24,97.12,97.12,4809.0,86.7187,86.7276,86.6206,86.6206,4809.0
2015-06-26 12:35:00,97.12,97.15,97.04,97.04,8220.0,86.6206,86.6474,86.5493,86.5493,8220.0
2015-06-26 12:40:00,97.05,97.1,96.99,97.09,12614.0,86.5582,86.6028,86.5047,86.5939,12614.0
2015-06-26 12:45:00,97.1,97.13,97.08,97.1,9055.0,86.6028,86.6295,86.5849,86.6028,9055.0
2015-06-26 12:50:00,97.09,97.12,97.08,97.12,8074.0,86.5939,86.6206,86.5849,86.6206,8074.0
2015-06-26 12:55:00,97.09,97.12,97.07,97.1,27615.0,86.5939,86.6206,86.576,86.6028,27615.0
2015-06-26 13:00:00,97.09,97.24,97.07,97.19,9547.0,86.5939,86.7276,86.576,86.683,9547.0
2015-06-26 13:05:00,97.19,97.21,97.11,97.11,2530.0,86.683,86.7009,86.6117,86.6117,2530.0
2015-06-26 13:10:00,97.11,97.11,97.05,97.09,5334.0,86.6117,86.6117,86.5582,86.5939,5334.0
2015-06-26 13:15:00,97.1,97.17,97.09,97.11,7975.0,86.6028,86.6652,86.5939,86.6117,7975.0
2015-06-26 13:20:00,97.12,97.15,97.09,97.15,6432.0,86.6206,86.6474,86.5939,86.6474,6432.0
2015-06-26 13:25:00,97.16,97.27,97.16,97.27,13018.0,86.6563,86.7544,86.6563,86.7544,13018.0
2015-06-26 13:30:00,97.27,97.28,97.18,97.25,6416.0,86.7544,86.7633,86.6741,86.7366,6416.0
2015-06-26 13:35:00,97.23,97.28,97.21,97.25,16932.0,86.7187,86.7633,86.7009,86.7366,16932.0
2015-06-26 13:40:00,97.25,97.47,97.25,97.42,8956.0,86.7366,86.9328,86.7366,86.8882,8956.0
2015-06-26 13:45:00,97.46,97.47,97.34,97.36,6156.0,86.9239,86.9328,86.8168,86.8347,6156.0
2015-06-26 13:50:00,97.37,97.43,97.35,97.35,3548.0,86.8436,86.8971,86.8257,86.8257,3548.0
2015-06-26 13:55:00,97.34,97.4,97.28,97.28,5300.0,86.8168,86.8703,86.7633,86.7633,5300.0
2015-06-26 14:00:00,97.29,97.31,97.25,97.26,6498.0,86.7722,86.7901,86.7366,86.7455,6498.0
2015-06-26 14:05:00,97.26,97.3,97.24,97.3,4780.0,86.7455,86.7812,86.7276,86.7812,4780.0
2015-06-26 14:10:00,97.28,97.29,97.24,97.29,7151.0,86.7633,86.7722,86.7276,86.7722,7151.0
2015-06-26 14:15:00,97.29,97.34,97.24,97.24,8419.0,86.7722,86.8168,86.7276,86.7276,8419.0
2015-06-26 14:20:00,97.24,97.26,97.23,97.26,2300.0,86.7276,86.7455,86.7187,86.7455,2300.0
2015-06-26 14:25:00,97.25,97.29,97.23,97.28,6088.0,86.7366,86.7722,86.7187,86.7633,6088.0
2015-06-26 14:30:00,97.29,97.34,97.27,97.34,3465.0,86.7722,86.8168,86.7544,86.8168,3465.0
2015-06-26 14:35:00,97.34,97.35,97.27,97.34,4436.0,86.8168,86.8257,86.7544,86.8168,4436.0
2015-06-26 14:40:00,97.33,97.33,97.23,97.26,12053.0,86.8079,86.8079,86.7187,86.7455,12053.0
2015-06-26 14:45:00,97.28,97.29,97.23,97.29,7539.0,86.7633,86.7722,86.7187,86.7722,7539.0
2015-06-26 14:50:00,97.3,97.33,97.23,97.25,6698.0,86.7812,86.8079,86.7187,86.7366,6698.0
2015-06-26 14:55:00,97.25,97.28,97.24,97.27,10718.0,86.7366,86.7633,86.7276,86.7544,10718.0
2015-06-26 15:00:00,97.26,97.38,97.25,97.38,10472.0,86.7455,86.8525,86.7366,86.8525,10472.0
2015-06-26 15:05:00,97.39,97.47,97.39,97.46,12100.0,86.8614,86.9328,86.8614,86.9239,12100.0
2015-06-26 15:10:00,97.46,97.47,97.34,97.36,5342.0,86.9239,86.9328,86.8168,86.8347,5342.0
2015-06-26 15:15:00,97.36,97.42,97.35,97.42,8291.0,86.8347,86.8882,86.8257,86.8882,8291.0
2015-06-26 15:20:00,97.44,97.46,97.35,97.43,7818.0,86.906,86.9239,86.8257,86.8971,7818.0
2015-06-26 15:25:00,97.42,97.43,97.39,97.43,5409.0,86.8882,86.8971,86.8614,86.8971,5409.0
2015-06-26 15:30:00,97.42,97.45,97.39,97.43,10328.0,86.8882,86.9149,86.8614,86.8971,10328.0
2015-06-26 15:35:00,97.43,97.43,97.27,97.28,9803.0,86.8971,86.8971,86.7544,86.7633,9803.0
2015-06-26 15:40:00,97.29,97.34,97.25,97.33,21214.0,86.7722,86.8168,86.7366,86.8079,21214.0
2015-06-26 15:45:00,97.32,97.38,97.31,97.32,16607.0,86.799,86.8525,86.7901,86.799,16607.0
2015-06-26 15:50:00,97.32,97.35,97.3,97.34,25831.0,86.799,86.8257,86.7812,86.8168,25831.0
2015-06-26 15:55:00,97.35,97.43,97.34,97.35,68873.0,86.8257,86.8971,86.8168,86.8257,68873.0
2015-06-29 09:30:00,96.66,96.9,96.52,96.66,29423.0,86.2103,86.4244,86.0855,86.2103,29423.0
2015-06-29 09:35:00,96.87,97.06,96.79,96.86,7817.0,86.3976,86.5671,86.3263,86.3887,7817.0
2015-06-29 09:40:00,96.91,97.19,96.8,97.19,11920.0,86.4333,86.683,86.3352,86.683,11920.0
2015-06-29 09:45:00,97.07,97.32,97.07,97.29,12792.0,86.576,86.799,86.576,86.7722,12792.0
2015-06-29 09:50:00,97.33,97.33,97.03,97.03,4006.0,86.8079,86.8079,86.5403,86.5403,4006.0
2015-06-29 09:55:00,97.02,97.04,96.89,96.89,9835.0,86.5314,86.5493,86.4155,86.4155,9835.0
2015-06-29 10:00:00,96.9,96.97,96.82,96.84,19382.0,86.4244,86.4868,86.353,86.3709,19382.0
2015-06-29 10:05:00,96.88,96.98,96.76,96.83,17285.0,86.4066,86.4957,86.2995,86.362,17285.0
2015-06-29 10:10:00,96.83,96.87,96.76,96.78,13142.0,86.362,86.3976,86.2995,86.3174,13142.0
2015-06-29 10:15:00,96.78,96.94,96.76,96.77,8070.0,86.3174,86.4601,86.2995,86.3084,8070.0
2015-06-29 10:20:00,96.76,96.92,96.7,96.92,11189.0,86.2995,86.4422,86.246,86.4422,11189.0
2015-06-29 10:25:00,96.93,96.93,96.78,96.78,7757.0,86.4511,86.4511,86.3174,86.3174,7757.0
2015-06-29 10:30:00,96.73,96.87,96.72,96.87,6864.0,86.2728,86.3976,86.2639,86.3976,6864.0
2015-06-29 10:35:00,96.89,96.95,96.82,96.88,7745.0,86.4155,86.469,86.353,86.4066,7745.0
2015-06-29 10:40:00,96.89,96.91,96.81,96.89,8948.0,86.4155,86.4333,86.3441,86.4155,8948.0
2015-06-29 10:45:00,96.88,97.04,96.85,96.93,4600.0,86.4066,86.5493,86.3798,86.4511,4600.0
2015-06-29 10:50:00,96.89,96.98,96.82,96.88,7787.0,86.4155,86.4957,86.353,86.4066,7787.0
2015-06-29 10:55:00,96.91,96.92,96.74,96.78,5930.0,86.4333,86.4422,86.2817,86.3174,5930.0
2015-06-29 11:00:00,96.75,96.78,96.65,96.68,12091.0,86.2906,86.3174,86.2014,86.2282,12091.0
2015-06-29 11:05:00,96.68,96.72,96.64,96.65,12982.0,86.2282,86.2639,86.1925,86.2014,12982.0
2015-06-29 11:10:00,96.63,96.76,96.59,96.64,12115.0,86.1836,86.2995,86.1479,86.1925,12115.0
2015-06-29 11:15:00,96.65,96.83,96.65,96.67,9824.0,86.2014,86.362,86.2014,86.2193,9824.0
2015-06-29 11:20:00,96.67,96.81,96.65,96.74,9554.0,86.2193,86.3441,86.2014,86.2817,9554.0
2015-06-29 11:25:00,96.71,96.73,96.64,96.71,10616.0,86.2549,86.2728,86.1925,86.2549,10616.0
2015-06-29 11:30:00,96.69,96.71,96.58,96.62,15235.0,86.2371,86.2549,86.139,86.1747,15235.0
2015-06-29 11:35:00,96.63,96.71,96.58,96.58,8462.0,86.1836,86.2549,86.139,86.139,8462.0
2015-06-29 11:40:00,96.58,96.65,96.55,96.57,5380.0,86.139,86.2014,86.1122,86.1301,5380.0
2015-06-29 11:45:00,96.58,96.59,96.53,96.57,7830.0,86.139,86.1479,86.0944,86.1301,7830.0
2015-06-29 11:50:00,96.59,96.62,96.56,96.59,9047.0,86.1479,86.1747,86.1211,86.1479,9047.0
2015-06-29 11:55:00,96.6,96.7,96.59,96.68,5839.0,86.1568,86.246,86.1479,86.2282,5839.0
2015-06-29 12:00:00,96.68,96.68,96.62,96.64,4538.0,86.2282,86.2282,86.1747,86.1925,4538.0
2015-06-29 12:05:00,96.63,96.74,96.62,96.74,6482.0,86.1836,86.2817,86.1747,86.2817,6482.0
2015-06-29 12:10:00,96.72,96.72,96.61,96.61,4028.0,86.2639,86.2639,86.1657,86.1657,4028.0
2015-06-29 12:15:00,96.61,96.61,96.52,96.52,5403.0,86.1657,86.1657,86.0855,86.0855,5403.0
2015-06-29 12:20:00,96.53,96.57,96.51,96.52,7640.0,86.0944,86.1301,86.0766,86.0855,7640.0
2015-06-29 12:25:00,96.53,96.54,96.46,96.53,6483.0,86.0944,86.1033,86.032,86.0944,6483.0
2015-06-29 12:30:00,96.51,96.55,96.49,96.49,4415.0,86.0766,86.1122,86.0587,86.0587,4415.0
2015-06-29 12:35:00,96.48,96.51,96.47,96.48,5308.0,86.0498,86.0766,86.0409,86.0498,5308.0
2015-06-29 12:40:00,96.48,96.54,96.48,96.54,11546.0,86.0498,86.1033,86.0498,86.1033,11546.0
2015-06-29 12:45:00,96.54,96.58,96.54,96.55,6169.0,86.1033,86.139,86.1033,86.1122,6169.0
2015-06-29 12:50:00,96.53,96.57,96.43,96.53,6051.0,86.0944,86.1301,86.0052,86.0944,6051.0
2015-06-29 12:55:00,96.54,96.55,96.47,96.48,4500.0,86.1033,86.1122,86.0409,86.0498,4500.0
2015-06-29 13:00:00,96.48,96.49,96.44,96.47,6314.0,86.0498,86.0587,86.0141,86.0409,6314.0
2015-06-29 13:05:00,96.45,96.48,96.42,96.45,7104.0,86.023,86.0498,85.9963,86.023,7104.0
2015-06-29 13:10:00,96.43,96.48,96.43,96.45,9074.0,86.0052,86.0498,86.0052,86.023,9074.0
2015-06-29 13:15:00,96.45,96.51,96.44,96.49,5660.0,86.023,86.0766,86.0141,86.0587,5660.0
2015-06-29 13:20:00,96.49,96.57,96.49,96.57,3200.0,86.0587,86.1301,86.0587,86.1301,3200.0
2015-06-29 13:25:00,96.55,96.57,96.52,96.54,4138.0,86.1122,86.1301,86.0855,86.1033,4138.0
2015-06-29 13:30:00,96.55,96.58,96.52,96.55,5347.0,86.1122,86.139,86.0855,86.1122,5347.0
2015-06-29 13:35:00,96.55,96.57,96.5,96.53,6275.0,86.1122,86.1301,86.0676,86.0944,6275.0
2015-06-29 13:40:00,96.52,96.52,96.45,96.47,19097.0,86.0855,86.0855,86.023,86.0409,19097.0
2015-06-29 13:45:00,96.48,96.53,96.47,96.53,6009.0,86.0498,86.0944,86.0409,86.0944,6009.0
2015-06-29 13:50:00,96.53,96.53,96.41,96.42,7345.0,86.0944,86.0944,85.9874,85.9963,7345.0
2015-06-29 13:55:00,96.42,96.43,96.35,96.38,9805.0,85.9963,86.0052,85.9339,85.9606,9805.0
2015-06-29 14:00:00,96.38,96.39,96.35,96.36,9565.0,85.9606,85.9695,85.9339,85.9428,9565.0
2015-06-29 14:05:00,96.35,96.37,96.29,96.29,9098.0,85.9339,85.9517,85.8803,85.8803,9098.0
2015-06-29 14:10:00,96.29,96.31,96.14,96.15,24294.0,85.8803,85.8982,85.7466,85.7555,24294.0
2015-06-29 14:15:00,96.15,96.15,96.05,96.06,10901.0,85.7555,85.7555,85.6663,85.6752,10901.0
2015-06-29 14:20:00,96.04,96.07,95.97,96.03,16495.0,85.6574,85.6841,85.5949,85.6484,16495.0
2015-06-29 14:25:00,96.03,96.05,95.96,96.0,15643.0,85.6484,85.6663,85.586,85.6217,15643.0
2015-06-29 14:30:00,96.0,96.03,95.97,95.97,32280.0,85.6217,85.6484,85.5949,85.5949,32280.0
2015-06-29 14:35:00,95.97,96.19,95.96,96.19,22319.0,85.5949,85.7911,85.586,85.7911,22319.0
2015-06-29 14:40:00,96.15,96.16,96.08,96.15,8952.0,85.7555,85.7644,85.693,85.7555,8952.0
2015-06-29 14:45:00,96.15,96.24,96.14,96.16,10574.0,85.7555,85.8357,85.7466,85.7644,10574.0
2015-06-29 14:50:00,96.16,96.19,96.06,96.06,6126.0,85.7644,85.7911,85.6752,85.6752,6126.0
2015-06-29 14:55:00,96.05,96.06,95.93,95.94,10931.0,85.6663,85.6752,85.5593,85.5682,10931.0
2015-06-29 15:00:00,95.96,95.96,95.82,95.83,9165.0,85.586,85.586,85.4611,85.4701,9165.0
2015-06-29 15:05:00,95.81,95.85,95.75,95.77,11026.0,85.4522,85.4879,85.3987,85.4166,11026.0
2015-06-29 15:10:00,95.77,95.83,95.73,95.74,9897.0,85.4166,85.4701,85.3809,85.3898,9897.0
2015-06-29 15:15:00,95.74,95.81,95.7,95.8,8838.0,85.3898,85.4522,85.3541,85.4433,8838.0
2015-06-29 15:20:00,95.8,95.94,95.8,95.92,10362.0,85.4433,85.5682,85.4433,85.5503,10362.0
2015-06-29 15:25:00,95.87,95.88,95.76,95.78,7652.0,85.5057,85.5147,85.4076,85.4255,7652.0
2015-06-29 15:30:00,95.74,95.78,95.6,95.69,16639.0,85.3898,85.4255,85.2649,85.3452,16639.0
2015-06-29 15:35:00,95.69,95.72,95.56,95.57,12143.0,85.3452,85.372,85.2293,85.2382,12143.0
2015-06-29 15:40:00,95.59,95.59,95.42,95.44,9983.0,85.256,85.256,85.1044,85.1222,9983.0
2015-06-29 15:45:00,95.44,95.46,95.28,95.46,16376.0,85.1222,85.1401,84.9795,85.1401,16376.0
2015-06-29 15:50:00,95.46,95.57,95.42,95.46,18826.0,85.1401,85.2382,85.1044,85.1401,18826.0
2015-06-29 15:55:00,95.45,95.46,95.31,95.38,110083.0,85.1311,85.1401,85.0063,85.0687,110083.0
2015-06-30 09:30:00,96.3,96.37,96.09,96.29,24581.0,85.8893,85.9517,85.702,85.8803,24581.0
2015-06-30 09:35:00,96.23,96.37,96.14,96.14,5822.0,85.8268,85.9517,85.7466,85.7466,5822.0
2015-06-30 09:40:00,96.21,96.48,96.11,96.11,25208.0,85.809,86.0498,85.7198,85.7198,25208.0
2015-06-30 09:45:00,96.13,96.34,95.83,95.92,7818.0,85.7376,85.9249,85.4701,85.5503,7818.0
2015-06-30 09:50:00,95.99,96.17,95.84,95.84,7500.0,85.6128,85.7733,85.479,85.479,7500.0
2015-06-30 09:55:00,95.78,95.78,95.62,95.63,3200.0,85.4255,85.4255,85.2828,85.2917,3200.0
2015-06-30 10:00:00,95.6,95.68,95.57,95.64,4377.0,85.2649,85.3363,85.2382,85.3006,4377.0
2015-06-30 10:05:00,95.64,95.71,95.61,95.66,4150.0,85.3006,85.363,85.2739,85.3184,4150.0
2015-06-30 10:10:00,95.66,95.71,95.61,95.63,6650.0,85.3184,85.363,85.2739,85.2917,6650.0
2015-06-30 10:15:00,95.65,95.71,95.59,95.59,2930.0,85.3095,85.363,85.256,85.256,2930.0
2015-06-30 10:20:00,95.56,95.58,95.44,95.54,4502.0,85.2293,85.2471,85.1222,85.2114,4502.0
2015-06-30 10:25:00,95.56,95.69,95.56,95.63,3231.0,85.2293,85.3452,85.2293,85.2917,3231.0
2015-06-30 10:30:00,95.69,95.7,95.61,95.63,2904.0,85.3452,85.3541,85.2739,85.2917,2904.0
2015-06-30 10:35:00,95.62,95.68,95.55,95.68,6580.0,85.2828,85.3363,85.2203,85.3363,6580.0
2015-06-30 10:40:00,95.65,95.65,95.56,95.61,5486.0,85.3095,85.3095,85.2293,85.2739,5486.0
2015-06-30 10:45:00,95.61,95.7,95.45,95.49,5398.0,85.2739,85.3541,85.1311,85.1668,5398.0
2015-06-30 10:50:00,95.48,95.56,95.37,95.54,3625.0,85.1579,85.2293,85.0598,85.2114,3625.0
2015-06-30 10:55:00,95.55,95.69,95.51,95.64,5402.0,85.2203,85.3452,85.1847,85.3006,5402.0
2015-06-30 11:00:00,95.66,95.66,95.51,95.63,12927.0,85.3184,85.3184,85.1847,85.2917,12927.0
2015-06-30 11:05:00,95.63,95.68,95.53,95.56,3123.0,85.2917,85.3363,85.2025,85.2293,3123.0
2015-06-30 11:10:00,95.56,95.58,95.45,95.55,13991.0,85.2293,85.2471,85.1311,85.2203,13991.0
2015-06-30 11:15:00,95.55,95.7,95.55,95.62,7894.0,85.2203,85.3541,85.2203,85.2828,7894.0
2015-06-30 11:20:00,95.59,95.63,95.55,95.56,5000.0,85.256,85.2917,85.2203,85.2293,5000.0
2015-06-30 11:25:00,95.55,95.56,95.4,95.4,10629.0,85.2203,85.2293,85.0866,85.0866,10629.0
2015-06-30 11:30:00,95.42,95.51,95.4,95.43,29509.0,85.1044,85.1847,85.0866,85.1133,29509.0
2015-06-30 11:35:00,95.44,95.51,95.44,95.51,5850.0,85.1222,85.1847,85.1222,85.1847,5850.0
2015-06-30 11:40:00,95.52,95.56,95.48,95.5,3086.0,85.1936,85.2293,85.1579,85.1757,3086.0
2015-06-30 11:45:00,95.52,95.67,95.52,95.67,4506.0,85.1936,85.3274,85.1936,85.3274,4506.0
2015-06-30 11:50:00,95.64,95.64,95.51,95.56,3430.0,85.3006,85.3006,85.1847,85.2293,3430.0
2015-06-30 11:55:00,95.55,95.56,95.48,95.49,3300.0,85.2203,85.2293,85.1579,85.1668,3300.0
2015-06-30 12:00:00,95.48,95.55,95.47,95.5,3502.0,85.1579,85.2203,85.149,85.1757,3502.0
2015-06-30 12:05:00,95.52,95.59,95.45,95.59,4337.0,85.1936,85.256,85.1311,85.256,4337.0
2015-06-30 12:10:00,95.58,95.6,95.5,95.51,3505.0,85.2471,85.2649,85.1757,85.1847,3505.0
2015-06-30 12:15:00,95.49,95.55,95.49,95.53,3087.0,85.1668,85.2203,85.1668,85.2025,3087.0
2015-06-30 12:20:00,95.53,95.54,95.37,95.48,20787.0,85.2025,85.2114,85.0598,85.1579,20787.0
2015-06-30 12:25:00,95.46,95.54,95.4,95.45,19601.0,85.1401,85.2114,85.0866,85.1311,19601.0
2015-06-30 12:30:00,95.45,95.53,95.35,95.42,30183.0,85.1311,85.2025,85.042,85.1044,30183.0
2015-06-30 12:35:00,95.43,95.43,95.39,95.41,6694.0,85.1133,85.1133,85.0776,85.0955,6694.0
2015-06-30 12:40:00,95.44,95.5,95.41,95.43,3520.0,85.1222,85.1757,85.0955,85.1133,3520.0
2015-06-30 12:45:00,95.41,95.42,95.36,95.42,6191.0,85.0955,85.1044,85.0509,85.1044,6191.0
2015-06-30 12:50:00,95.44,95.45,95.39,95.45,11295.0,85.1222,85.1311,85.0776,85.1311,11295.0
2015-06-30 12:55:00,95.46,95.53,95.45,95.53,5683.0,85.1401,85.2025,85.1311,85.2025,5683.0
2015-06-30 13:00:00,95.52,95.63,95.47,95.58,5153.0,85.1936,85.2917,85.149,85.2471,5153.0
2015-06-30 13:05:00,95.57,95.57,95.43,95.46,3821.0,85.2382,85.2382,85.1133,85.1401,3821.0
2015-06-30 13:10:00,95.48,95.5,95.43,95.45,3602.0,85.1579,85.1757,85.1133,85.1311,3602.0
2015-06-30 13:15:00,95.44,95.45,95.4,95.44,6032.0,85.1222,85.1311,85.0866,85.1222,6032.0
2015-06-30 13:20:00,95.47,95.48,95.42,95.46,6300.0,85.149,85.1579,85.1044,85.1401,6300.0
2015-06-30 13:25:00,95.48,95.61,95.44,95.58,3519.0,85.1579,85.2739,85.1222,85.2471,3519.0
2015-06-30 13:30:00,95.55,95.63,95.51,95.63,5547.0,85.2203,85.2917,85.1847,85.2917,5547.0
2015-06-30 13:35:00,95.65,95.74,95.64,95.74,5539.0,85.3095,85.3898,85.3006,85.3898,5539.0
2015-06-30 13:40:00,95.72,95.77,95.7,95.73,3889.0,85.372,85.4166,85.3541,85.3809,3889.0
2015-06-30 13:45:00,95.72,95.79,95.69,95.77,5073.0,85.372,85.4344,85.3452,85.4166,5073.0
2015-06-30 13:50:00,95.79,95.92,95.79,95.85,5625.0,85.4344,85.5503,85.4344,85.4879,5625.0
2015-06-30 13:55:00,95.85,95.85,95.77,95.79,3200.0,85.4879,85.4879,85.4166,85.4344,3200.0
2015-06-30 14:00:00,95.81,95.95,95.8,95.92,14571.0,85.4522,85.5771,85.4433,85.5503,14571.0
2015-06-30 14:05:00,95.92,96.25,95.92,96.13,6862.0,85.5503,85.8447,85.5503,85.7376,6862.0
2015-06-30 14:10:00,96.08,96.24,96.08,96.18,2484.0,85.693,85.8357,85.693,85.7822,2484.0
2015-06-30 14:15:00,96.19,96.21,96.1,96.16,7117.0,85.7911,85.809,85.7109,85.7644,7117.0
2015-06-30 14:20:00,96.15,96.15,96.02,96.03,20712.0,85.7555,85.7555,85.6395,85.6484,20712.0
2015-06-30 14:25:00,96.03,96.07,95.9,95.93,6202.0,85.6484,85.6841,85.5325,85.5593,6202.0
2015-06-30 14:30:00,95.93,95.93,95.84,95.89,3853.0,85.5593,85.5593,85.479,85.5236,3853.0
2015-06-30 14:35:00,95.9,96.0,95.88,95.94,7174.0,85.5325,85.6217,85.5147,85.5682,7174.0
2015-06-30 14:40:00,95.93,95.93,95.8,95.84,3727.0,85.5593,85.5593,85.4433,85.479,3727.0
2015-06-30 14:45:00,95.85,95.85,95.72,95.76,4519.0,85.4879,85.4879,85.372,85.4076,4519.0
2015-06-30 14:50:00,95.76,95.79,95.64,95.65,5052.0,85.4076,85.4344,85.3006,85.3095,5052.0
2015-06-30 14:55:00,95.65,95.7,95.52,95.53,8715.0,85.3095,85.3541,85.1936,85.2025,8715.0
2015-06-30 15:00:00,95.55,95.67,95.55,95.62,7733.0,85.2203,85.3274,85.2203,85.2828,7733.0
2015-06-30 15:05:00,95.61,95.63,95.56,95.58,7763.0,85.2739,85.2917,85.2293,85.2471,7763.0
2015-06-30 15:10:00,95.61,95.62,95.49,95.49,7456.0,85.2739,85.2828,85.1668,85.1668,7456.0
2015-06-30 15:15:00,95.46,95.55,95.44,95.46,14725.0,85.1401,85.2203,85.1222,85.1401,14725.0
2015-06-30 15:20:00,95.48,95.53,95.41,95.42,7906.0,85.1579,85.2025,85.0955,85.1044,7906.0
2015-06-30 15:25:00,95.44,95.49,95.41,95.48,10461.0,85.1222,85.1668,85.0955,85.1579,10461.0
2015-06-30 15:30:00,95.47,95.64,95.47,95.61,11826.0,85.149,85.3006,85.149,85.2739,11826.0
2015-06-30 15:35:00,95.61,95.67,95.61,95.62,18765.0,85.2739,85.3274,85.2739,85.2828,18765.0
2015-06-30 15:40:00,95.6,95.6,95.49,95.53,17846.0,85.2649,85.2649,85.1668,85.2025,17846.0
2015-06-30 15:45:00,95.53,95.75,95.52,95.75,17340.0,85.2025,85.3987,85.1936,85.3987,17340.0
2015-06-30 15:50:00,95.72,95.79,95.68,95.78,19118.0,85.372,85.4344,85.3363,85.4255,19118.0
2015-06-30 15:55:00,95.77,95.78,95.55,95.55,43289.0,85.4166,85.4255,85.2203,85.2203,43289.0
2015-07-01 09:30:00,96.23,96.43,96.03,96.12,23690.0,85.8268,86.0052,85.6484,85.7287,23690.0
2015-07-01 09:35:00,96.33,96.39,96.22,96.33,6836.0,85.916,85.9695,85.8179,85.916,6836.0
2015-07-01 09:40:00,96.4,96.4,96.12,96.25,6551.0,85.9784,85.9784,85.7287,85.8447,6551.0
2015-07-01 09:45:00,96.22,96.25,96.09,96.18,8100.0,85.8179,85.8447,85.702,85.7822,8100.0
2015-07-01 09:50:00,96.22,96.28,96.18,96.28,6551.0,85.8179,85.8714,85.7822,85.8714,6551.0
2015-07-01 09:55:00,96.26,96.26,96.17,96.18,2790.0,85.8536,85.8536,85.7733,85.7822,2790.0
2015-07-01 10:00:00,96.17,96.34,96.09,96.34,4072.0,85.7733,85.9249,85.702,85.9249,4072.0
2015-07-01 10:05:00,96.31,96.36,96.24,96.34,7357.0,85.8982,85.9428,85.8357,85.9249,7357.0
2015-07-01 10:10:00,96.34,96.34,96.08,96.22,8770.0,85.9249,85.9249,85.693,85.8179,8770.0
2015-07-01 10:15:00,96.24,96.24,96.08,96.09,6986.0,85.8357,85.8357,85.693,85.702,6986.0
2015-07-01 10:20:00,96.15,96.21,96.12,96.21,2273.0,85.7555,85.809,85.7287,85.809,2273.0
2015-07-01 10:25:00,96.18,96.26,95.99,96.13,67685.0,85.7822,85.8536,85.6128,85.7376,67685.0
2015-07-01 10:30:00,96.11,96.14,95.86,95.98,9584.0,85.7198,85.7466,85.4968,85.6039,9584.0
2015-07-01 10:35:00,96.03,96.1,96.01,96.01,5182.0,85.6484,85.7109,85.6306,85.6306,5182.0
2015-07-01 10:40:00,96.03,96.14,96.02,96.14,5941.0,85.6484,85.7466,85.6395,85.7466,5941.0
2015-07-01 10:45:00,96.14,96.16,95.99,96.04,9458.0,85.7466,85.7644,85.6128,85.6574,9458.0
2015-07-01 10:50:00,96.0,96.05,95.9,96.05,2551.0,85.6217,85.6663,85.5325,85.6663,2551.0
2015-07-01 10:55:00,96.07,96.17,96.06,96.11,10017.0,85.6841,85.7733,85.6752,85.7198,10017.0
2015-07-01 11:00:00,96.13,96.13,96.03,96.09,5991.0,85.7376,85.7376,85.6484,85.702,5991.0
2015-07-01 11:05:00,96.07,96.09,96.0,96.0,3178.0,85.6841,85.702,85.6217,85.6217,3178.0
2015-07-01 11:10:00,96.01,96.07,95.96,95.99,3958.0,85.6306,85.6841,85.586,85.6128,3958.0
2015-07-01 11:15:00,95.99,96.06,95.98,95.98,1700.0,85.6128,85.6752,85.6039,85.6039,1700.0
2015-07-01 11:20:00,95.97,96.06,95.95,96.02,3416.0,85.5949,85.6752,85.5771,85.6395,3416.0
2015-07-01 11:25:00,96.01,96.02,95.96,95.98,4443.0,85.6306,85.6395,85.586,85.6039,4443.0
2015-07-01 11:30:00,95.96,96.01,95.96,95.99,2212.0,85.586,85.6306,85.586,85.6128,2212.0
2015-07-01 11:35:00,95.97,95.97,95.86,95.87,3680.0,85.5949,85.5949,85.4968,85.5057,3680.0
2015-07-01 11:40:00,95.86,95.88,95.83,95.86,2813.0,85.4968,85.5147,85.4701,85.4968,2813.0
2015-07-01 11:45:00,95.83,96.01,95.82,96.0,4249.0,85.4701,85.6306,85.4611,85.6217,4249.0
2015-07-01 11:50:00,96.0,96.0,95.96,95.96,3152.0,85.6217,85.6217,85.586,85.586,3152.0
2015-07-01 11:55:00,95.96,95.97,95.9,95.91,12322.0,85.586,85.5949,85.5325,85.5414,12322.0
2015-07-01 12:00:00,95.9,95.99,95.87,95.92,6549.0,85.5325,85.6128,85.5057,85.5503,6549.0
2015-07-01 12:05:00,95.93,95.99,95.93,95.94,4979.0,85.5593,85.6128,85.5593,85.5682,4979.0
2015-07-01 12:10:00,95.92,95.93,95.89,95.91,4599.0,85.5503,85.5593,85.5236,85.5414,4599.0
2015-07-01 12:15:00,95.91,96.0,95.84,95.87,5893.0,85.5414,85.6217,85.479,85.5057,5893.0
2015-07-01 12:20:00,95.84,95.84,95.77,95.82,3100.0,85.479,85.479,85.4166,85.4611,3100.0
2015-07-01 12:25:00,95.82,95.86,95.8,95.81,4004.0,85.4611,85.4968,85.4433,85.4522,4004.0
2015-07-01 12:30:00,95.82,95.82,95.69,95.8,5697.0,85.4611,85.4611,85.3452,85.4433,5697.0
2015-07-01 12:35:00,95.82,95.83,95.76,95.78,2238.0,85.4611,85.4701,85.4076,85.4255,2238.0
2015-07-01 12:40:00,95.77,95.78,95.61,95.63,5041.0,85.4166,85.4255,85.2739,85.2917,5041.0
2015-07-01 12:45:00,95.64,95.73,95.64,95.69,2900.0,85.3006,85.3809,85.3006,85.3452,2900.0
2015-07-01 12:50:00,95.66,95.67,95.59,95.6,9143.0,85.3184,85.3274,85.256,85.2649,9143.0
2015-07-01 12:55:00,95.58,95.59,95.51,95.55,5524.0,85.2471,85.256,85.1847,85.2203,5524.0
2015-07-01 13:00:00,95.53,95.54,95.44,95.49,4956.0,85.2025,85.2114,85.1222,85.1668,4956.0
2015-07-01 13:05:00,95.53,95.53,95.45,95.48,2434.0,85.2025,85.2025,85.1311,85.1579,2434.0
2015-07-01 13:10:00,95.48,95.57,95.48,95.57,5125.0,85.1579,85.2382,85.1579,85.2382,5125.0
2015-07-01 13:15:00,95.58,95.61,95.56,95.61,5303.0,85.2471,85.2739,85.2293,85.2739,5303.0
2015-07-01 13:20:00,95.62,95.74,95.62,95.69,5792.0,85.2828,85.3898,85.2828,85.3452,5792.0
2015-07-01 13:25:00,95.67,95.67,95.61,95.62,3589.0,85.3274,85.3274,85.2739,85.2828,3589.0
2015-07-01 13:30:00,95.65,95.68,95.63,95.65,3487.0,85.3095,85.3363,85.2917,85.3095,3487.0
2015-07-01 13:35:00,95.64,95.68,95.6,95.61,6566.0,85.3006,85.3363,85.2649,85.2739,6566.0
2015-07-01 13:40:00,95.63,95.71,95.63,95.71,3628.0,85.2917,85.363,85.2917,85.363,3628.0
2015-07-01 13:45:00,95.73,95.79,95.73,95.79,4700.0,85.3809,85.4344,85.3809,85.4344,4700.0
2015-07-01 13:50:00,95.79,95.79,95.72,95.75,4466.0,85.4344,85.4344,85.372,85.3987,4466.0
2015-07-01 13:55:00,95.73,95.79,95.65,95.66,6460.0,85.3809,85.4344,85.3095,85.3184,6460.0
2015-07-01 14:00:00,95.66,95.67,95.48,95.52,10391.0,85.3184,85.3274,85.1579,85.1936,10391.0
2015-07-01 14:05:00,95.56,95.63,95.56,95.59,6095.0,85.2293,85.2917,85.2293,85.256,6095.0
2015-07-01 14:10:00,95.59,95.69,95.58,95.69,1620.0,85.256,85.3452,85.2471,85.3452,1620.0
2015-07-01 14:15:00,95.68,95.69,95.63,95.67,3055.0,85.3363,85.3452,85.2917,85.3274,3055.0
2015-07-01 14:20:00,95.69,95.71,95.58,95.58,3229.0,85.3452,85.363,85.2471,85.2471,3229.0
2015-07-01 14:25:00,95.59,95.66,95.58,95.61,4085.0,85.256,85.3184,85.2471,85.2739,4085.0
2015-07-01 14:30:00,95.61,95.62,95.58,95.61,3108.0,85.2739,85.2828,85.2471,85.2739,3108.0
2015-07-01 14:35:00,95.62,95.62,95.53,95.59,6300.0,85.2828,85.2828,85.2025,85.256,6300.0
2015-07-01 14:40:00,95.59,95.61,95.56,95.61,4421.0,85.256,85.2739,85.2293,85.2739,4421.0
2015-07-01 14:45:00,95.6,95.68,95.59,95.65,4560.0,85.2649,85.3363,85.256,85.3095,4560.0
2015-07-01 14:50:00,95.64,95.71,95.61,95.69,3994.0,85.3006,85.363,85.2739,85.3452,3994.0
2015-07-01 14:55:00,95.71,95.73,95.68,95.69,4131.0,85.363,85.3809,85.3363,85.3452,4131.0
2015-07-01 15:00:00,95.7,95.72,95.67,95.72,7007.0,85.3541,85.372,85.3274,85.372,7007.0
2015-07-01 15:05:00,95.74,95.76,95.71,95.71,5951.0,85.3898,85.4076,85.363,85.363,5951.0
2015-07-01 15:10:00,95.71,95.86,95.7,95.85,7202.0,85.363,85.4968,85.3541,85.4879,7202.0
2015-07-01 15:15:00,95.85,95.85,95.82,95.84,3591.0,85.4879,85.4879,85.4611,85.479,3591.0
2015-07-01 15:20:00,95.84,95.94,95.83,95.94,9252.0,85.479,85.5682,85.4701,85.5682,9252.0
2015-07-01 15:25:00,95.95,95.95,95.88,95.93,5190.0,85.5771,85.5771,85.5147,85.5593,5190.0
2015-07-01 15:30:00,95.93,95.93,95.86,95.88,8715.0,85.5593,85.5593,85.4968,85.5147,8715.0
2015-07-01 15:35:00,95.89,95.93,95.86,95.93,9139.0,85.5236,85.5593,85.4968,85.5593,9139.0
2015-07-01 15:40:00,95.93,95.95,95.83,95.95,10599.0,85.5593,85.5771,85.4701,85.5771,10599.0
2015-07-01 15:45:00,95.98,96.03,95.93,96.02,21568.0,85.6039,85.6484,85.5593,85.6395,21568.0
2015-07-01 15:50:00,96.01,96.05,95.96,96.02,16205.0,85.6306,85.6663,85.586,85.6395,16205.0
2015-07-01 15:55:00,96.03,96.09,96.02,96.06,40057.0,85.6484,85.702,85.6395,85.6752,40057.0
2015-07-02 09:35:00,96.25,96.29,95.98,96.03,15741.0,85.8447,85.8803,85.6039,85.6484,15741.0
2015-07-02 09:40:00,96.01,96.01,95.88,95.99,5373.0,85.6306,85.6306,85.5147,85.6128,5373.0
2015-07-02 09:45:00,95.97,96.02,95.87,95.87,3401.0,85.5949,85.6395,85.5057,85.5057,3401.0
2015-07-02 09:50:00,95.82,95.82,95.65,95.68,5546.0,85.4611,85.4611,85.3095,85.3363,5546.0
2015-07-02 09:55:00,95.68,95.84,95.64,95.65,4200.0,85.3363,85.479,85.3006,85.3095,4200.0
2015-07-02 10:00:00,95.67,95.86,95.61,95.86,4512.0,85.3274,85.4968,85.2739,85.4968,4512.0
2015-07-02 10:05:00,95.84,95.85,95.7,95.7,4299.0,85.479,85.4879,85.3541,85.3541,4299.0
2015-07-02 10:10:00,95.67,95.73,95.63,95.63,4659.0,85.3274,85.3809,85.2917,85.2917,4659.0
2015-07-02 10:15:00,95.63,95.74,95.61,95.64,5917.0,85.2917,85.3898,85.2739,85.3006,5917.0
2015-07-02 10:20:00,95.62,95.67,95.58,95.58,5224.0,85.2828,85.3274,85.2471,85.2471,5224.0
2015-07-02 10:25:00,95.58,95.65,95.58,95.63,4000.0,85.2471,85.3095,85.2471,85.2917,4000.0
2015-07-02 10:30:00,95.6,95.61,95.55,95.55,2200.0,85.2649,85.2739,85.2203,85.2203,2200.0
2015-07-02 10:35:00,95.56,95.56,95.44,95.46,4880.0,85.2293,85.2293,85.1222,85.1401,4880.0
2015-07-02 10:40:00,95.47,95.51,95.46,95.47,2499.0,85.149,85.1847,85.1401,85.149,2499.0
2015-07-02 10:45:00,95.5,95.52,95.41,95.42,18381.0,85.1757,85.1936,85.0955,85.1044,18381.0
2015-07-02 10:50:00,95.4,95.52,95.33,95.46,3909.0,85.0866,85.1936,85.0241,85.1401,3909.0
2015-07-02 10:55:00,95.47,95.54,95.46,95.51,11634.0,85.149,85.2114,85.1401,85.1847,11634.0
2015-07-02 11:00:00,95.51,95.52,95.4,95.49,6101.0,85.1847,85.1936,85.0866,85.1668,6101.0
2015-07-02 11:05:00,95.49,95.51,95.37,95.41,14108.0,85.1668,85.1847,85.0598,85.0955,14108.0
2015-07-02 11:10:00,95.4,95.5,95.37,95.49,6416.0,85.0866,85.1757,85.0598,85.1668,6416.0
2015-07-02 11:15:00,95.47,95.49,95.43,95.48,4509.0,85.149,85.1668,85.1133,85.1579,4509.0
2015-07-02 11:20:00,95.48,95.51,95.45,95.51,4600.0,85.1579,85.1847,85.1311,85.1847,4600.0
2015-07-02 11:25:00,95.53,95.58,95.49,95.52,8452.0,85.2025,85.2471,85.1668,85.1936,8452.0
2015-07-02 11:30:00,95.51,95.64,95.47,95.64,6666.0,85.1847,85.3006,85.149,85.3006,6666.0
2015-07-02 11:35:00,95.64,95.67,95.61,95.61,5254.0,85.3006,85.3274,85.2739,85.2739,5254.0
2015-07-02 11:40:00,95.61,95.62,95.57,95.57,3750.0,85.2739,85.2828,85.2382,85.2382,3750.0
2015-07-02 11:45:00,95.55,95.59,95.54,95.56,2858.0,85.2203,85.256,85.2114,85.2293,2858.0
2015-07-02 11:50:00,95.57,95.57,95.51,95.52,3430.0,85.2382,85.2382,85.1847,85.1936,3430.0
2015-07-02 11:55:00,95.51,95.51,95.43,95.48,2600.0,85.1847,85.1847,85.1133,85.1579,2600.0
2015-07-02 12:00:00,95.53,95.54,95.5,95.5,2895.0,85.2025,85.2114,85.1757,85.1757,2895.0
2015-07-02 12:05:00,95.53,95.53,95.44,95.44,7213.0,85.2025,85.2025,85.1222,85.1222,7213.0
2015-07-02 12:10:00,95.45,95.47,95.4,95.44,5403.0,85.1311,85.149,85.0866,85.1222,5403.0
2015-07-02 12:15:00,95.46,95.46,95.37,95.37,2800.0,85.1401,85.1401,85.0598,85.0598,2800.0
2015-07-02 12:20:00,95.4,95.4,95.31,95.32,3402.0,85.0866,85.0866,85.0063,85.0152,3402.0
2015-07-02 12:25:00,95.32,95.37,95.31,95.33,2895.0,85.0152,85.0598,85.0063,85.0241,2895.0
2015-07-02 12:30:00,95.33,95.34,95.31,95.32,1301.0,85.0241,85.033,85.0063,85.0152,1301.0
2015-07-02 12:35:00,95.32,95.34,95.27,95.28,2811.0,85.0152,85.033,84.9706,84.9795,2811.0
2015-07-02 12:40:00,95.27,95.33,95.26,95.31,2600.0,84.9706,85.0241,84.9617,85.0063,2600.0
2015-07-02 12:45:00,95.3,95.35,95.29,95.32,4694.0,84.9974,85.042,84.9884,85.0152,4694.0
2015-07-02 12:50:00,95.32,95.32,95.27,95.29,3331.0,85.0152,85.0152,84.9706,84.9884,3331.0
2015-07-02 12:55:00,95.3,95.43,95.3,95.42,11454.0,84.9974,85.1133,84.9974,85.1044,11454.0
2015-07-02 13:00:00,95.42,95.43,95.35,95.36,5700.0,85.1044,85.1133,85.042,85.0509,5700.0
2015-07-02 13:05:00,95.39,95.43,95.38,95.41,2774.0,85.0776,85.1133,85.0687,85.0955,2774.0
2015-07-02 13:10:00,95.42,95.43,95.33,95.33,3719.0,85.1044,85.1133,85.0241,85.0241,3719.0
2015-07-02 13:15:00,95.33,95.4,95.33,95.37,3114.0,85.0241,85.0866,85.0241,85.0598,3114.0
2015-07-02 13:20:00,95.36,95.38,95.34,95.38,2008.0,85.0509,85.0687,85.033,85.0687,2008.0
2015-07-02 13:25:00,95.38,95.47,95.38,95.46,2400.0,85.0687,85.149,85.0687,85.1401,2400.0
2015-07-02 13:30:00,95.46,95.52,95.46,95.49,4441.0,85.1401,85.1936,85.1401,85.1668,4441.0
2015-07-02 13:35:00,95.5,95.51,95.44,95.45,4220.0,85.1757,85.1847,85.1222,85.1311,4220.0
2015-07-02 13:40:00,95.44,95.47,95.42,95.46,1404.0,85.1222,85.149,85.1044,85.1401,1404.0
2015-07-02 13:45:00,95.47,95.54,95.46,95.53,1900.0,85.149,85.2114,85.1401,85.2025,1900.0
2015-07-02 13:50:00,95.51,95.52,95.45,95.45,1606.0,85.1847,85.1936,85.1311,85.1311,1606.0
2015-07-02 13:55:00,95.45,95.46,95.34,95.35,3791.0,85.1311,85.1401,85.033,85.042,3791.0
2015-07-02 14:00:00,95.35,95.4,95.34,95.38,2282.0,85.042,85.0866,85.033,85.0687,2282.0
2015-07-02 14:05:00,95.37,95.39,95.3,95.37,3600.0,85.0598,85.0776,84.9974,85.0598,3600.0
2015-07-02 14:10:00,95.36,95.36,95.26,95.26,2662.0,85.0509,85.0509,84.9617,84.9617,2662.0
2015-07-02 14:15:00,95.26,95.32,95.25,95.31,1801.0,84.9617,85.0152,84.9528,85.0063,1801.0
2015-07-02 14:20:00,95.33,95.37,95.3,95.36,2316.0,85.0241,85.0598,84.9974,85.0509,2316.0
2015-07-02 14:25:00,95.37,95.39,95.32,95.33,1787.0,85.0598,85.0776,85.0152,85.0241,1787.0
2015-07-02 14:30:00,95.32,95.35,95.31,95.35,2524.0,85.0152,85.042,85.0063,85.042,2524.0
2015-07-02 14:35:00,95.38,95.43,95.38,95.38,2406.0,85.0687,85.1133,85.0687,85.0687,2406.0
2015-07-02 14:40:00,95.39,95.39,95.34,95.34,3270.0,85.0776,85.0776,85.033,85.033,3270.0
2015-07-02 14:45:00,95.35,95.4,95.35,95.4,2840.0,85.042,85.0866,85.042,85.0866,2840.0
2015-07-02 14:50:00,95.4,95.42,95.33,95.34,4316.0,85.0866,85.1044,85.0241,85.033,4316.0
2015-07-02 14:55:00,95.34,95.51,95.33,95.47,7833.0,85.033,85.1847,85.0241,85.149,7833.0
2015-07-02 15:00:00,95.48,95.52,95.47,95.48,4476.0,85.1579,85.1936,85.149,85.1579,4476.0
2015-07-02 15:05:00,95.47,95.52,95.44,95.52,14520.0,85.149,85.1936,85.1222,85.1936,14520.0
2015-07-02 15:10:00,95.52,95.63,95.52,95.61,19490.0,85.1936,85.2917,85.1936,85.2739,19490.0
2015-07-02 15:15:00,95.6,95.66,95.58,95.64,20782.0,85.2649,85.3184,85.2471,85.3006,20782.0
2015-07-02 15:20:00,95.66,95.8,95.65,95.8,6985.0,85.3184,85.4433,85.3095,85.4433,6985.0
2015-07-02 15:25:00,95.79,95.79,95.73,95.76,5335.0,85.4344,85.4344,85.3809,85.4076,5335.0
2015-07-02 15:30:00,95.77,95.77,95.62,95.7,5769.0,85.4166,85.4166,85.2828,85.3541,5769.0
2015-07-02 15:35:00,95.7,95.7,95.6,95.61,5513.0,85.3541,85.3541,85.2649,85.2739,5513.0
2015-07-02 15:40:00,95.61,95.77,95.59,95.77,12249.0,85.2739,85.4166,85.256,85.4166,12249.0
2015-07-02 15:45:00,95.77,95.86,95.75,95.86,18378.0,85.4166,85.4968,85.3987,85.4968,18378.0
2015-07-02 15:50:00,95.87,95.91,95.77,95.8,15391.0,85.5057,85.5414,85.4166,85.4433,15391.0
2015-07-02 15:55:00,95.82,95.91,95.72,95.73,27192.0,85.4611,85.5414,85.372,85.3809,27192.0
2015-07-06 09:30:00,94.92,95.05,94.77,94.88,14062.0,84.6584,84.7744,84.5247,84.6228,14062.0
2015-07-06 09:35:00,94.96,94.96,94.8,94.96,32571.0,84.6941,84.6941,84.5514,84.6941,32571.0
2015-07-06 09:40:00,94.88,94.97,94.85,94.86,10405.0,84.6228,84.703,84.596,84.6049,10405.0
2015-07-06 09:45:00,94.86,95.02,94.84,95.02,6120.0,84.6049,84.7476,84.5871,84.7476,6120.0
2015-07-06 09:50:00,95.02,95.15,94.98,95.11,10760.0,84.7476,84.8636,84.712,84.8279,10760.0
2015-07-06 09:55:00,95.12,95.23,94.97,95.21,16348.0,84.8368,84.9349,84.703,84.9171,16348.0
2015-07-06 10:00:00,95.24,95.26,95.15,95.23,7607.0,84.9439,84.9617,84.8636,84.9349,7607.0
2015-07-06 10:05:00,95.25,95.3,95.16,95.3,5105.0,84.9528,84.9974,84.8725,84.9974,5105.0
2015-07-06 10:10:00,95.36,95.49,95.3,95.47,3028.0,85.0509,85.1668,84.9974,85.149,3028.0
2015-07-06 10:15:00,95.44,95.56,95.44,95.56,9943.0,85.1222,85.2293,85.1222,85.2293,9943.0
2015-07-06 10:20:00,95.55,95.61,95.53,95.58,5270.0,85.2203,85.2739,85.2025,85.2471,5270.0
2015-07-06 10:25:00,95.58,95.8,95.58,95.77,4873.0,85.2471,85.4433,85.2471,85.4166,4873.0
2015-07-06 10:30:00,95.74,95.78,95.68,95.77,3025.0,85.3898,85.4255,85.3363,85.4166,3025.0
2015-07-06 10:35:00,95.77,95.77,95.68,95.69,7987.0,85.4166,85.4166,85.3363,85.3452,7987.0
2015-07-06 10:40:00,95.7,95.96,95.63,95.96,11220.0,85.3541,85.586,85.2917,85.586,11220.0
2015-07-06 10:45:00,95.92,95.97,95.79,95.8,9565.0,85.5503,85.5949,85.4344,85.4433,9565.0
2015-07-06 10:50:00,95.8,95.85,95.77,95.83,7152.0,85.4433,85.4879,85.4166,85.4701,7152.0
2015-07-06 10:55:00,95.83,95.83,95.79,95.8,18164.0,85.4701,85.4701,85.4344,85.4433,18164.0
2015-07-06 11:00:00,95.85,95.9,95.82,95.9,4785.0,85.4879,85.5325,85.4611,85.5325,4785.0
2015-07-06 11:05:00,95.9,95.95,95.87,95.89,3763.0,85.5325,85.5771,85.5057,85.5236,3763.0
2015-07-06 11:10:00,95.9,95.9,95.79,95.83,7618.0,85.5325,85.5325,85.4344,85.4701,7618.0
2015-07-06 11:15:00,95.84,95.84,95.77,95.8,4823.0,85.479,85.479,85.4166,85.4433,4823.0
2015-07-06 11:20:00,95.79,95.82,95.77,95.8,3382.0,85.4344,85.4611,85.4166,85.4433,3382.0
2015-07-06 11:25:00,95.8,95.83,95.78,95.78,15097.0,85.4433,85.4701,85.4255,85.4255,15097.0
2015-07-06 11:30:00,95.77,95.82,95.76,95.82,4753.0,85.4166,85.4611,85.4076,85.4611,4753.0
2015-07-06 11:35:00,95.81,95.85,95.77,95.85,5289.0,85.4522,85.4879,85.4166,85.4879,5289.0
2015-07-06 11:40:00,95.85,95.86,95.78,95.86,2972.0,85.4879,85.4968,85.4255,85.4968,2972.0
2015-07-06 11:45:00,95.82,95.85,95.78,95.84,2904.0,85.4611,85.4879,85.4255,85.479,2904.0
2015-07-06 11:50:00,95.86,95.86,95.78,95.82,2529.0,85.4968,85.4968,85.4255,85.4611,2529.0
2015-07-06 11:55:00,95.8,95.91,95.79,95.91,2200.0,85.4433,85.5414,85.4344,85.5414,2200.0
2015-07-06 12:00:00,95.9,95.9,95.8,95.8,1639.0,85.5325,85.5325,85.4433,85.4433,1639.0
2015-07-06 12:05:00,95.84,95.84,95.78,95.79,1400.0,85.479,85.479,85.4255,85.4344,1400.0
2015-07-06 12:10:00,95.8,95.9,95.8,95.88,3781.0,85.4433,85.5325,85.4433,85.5147,3781.0
2015-07-06 12:15:00,95.88,96.03,95.86,95.99,3336.0,85.5147,85.6484,85.4968,85.6128,3336.0
2015-07-06 12:20:00,96.0,96.05,95.98,95.98,1422.0,85.6217,85.6663,85.6039,85.6039,1422.0
2015-07-06 12:25:00,95.97,95.99,95.94,95.98,1900.0,85.5949,85.6128,85.5682,85.6039,1900.0
2015-07-06 12:30:00,95.95,95.95,95.85,95.85,500.0,85.5771,85.5771,85.4879,85.4879,500.0
2015-07-06 12:35:00,95.85,95.9,95.82,95.85,1991.0,85.4879,85.5325,85.4611,85.4879,1991.0
2015-07-06 12:40:00,95.83,95.9,95.83,95.87,1800.0,85.4701,85.5325,85.4701,85.5057,1800.0
2015-07-06 12:45:00,95.87,95.87,95.84,95.85,1833.0,85.5057,85.5057,85.479,85.4879,1833.0
2015-07-06 12:50:00,95.84,95.84,95.8,95.81,1937.0,85.479,85.479,85.4433,85.4522,1937.0
2015-07-06 12:55:00,95.83,95.88,95.83,95.87,2130.0,85.4701,85.5147,85.4701,85.5057,2130.0
2015-07-06 13:00:00,95.88,95.92,95.88,95.92,700.0,85.5147,85.5503,85.5147,85.5503,700.0
2015-07-06 13:05:00,95.93,95.94,95.89,95.89,2546.0,85.5593,85.5682,85.5236,85.5236,2546.0
2015-07-06 13:10:00,95.86,95.89,95.83,95.83,1721.0,85.4968,85.5236,85.4701,85.4701,1721.0
2015-07-06 13:15:00,95.86,95.86,95.66,95.69,18758.0,85.4968,85.4968,85.3184,85.3452,18758.0
2015-07-06 13:20:00,95.68,95.75,95.66,95.7,5649.0,85.3363,85.3987,85.3184,85.3541,5649.0
2015-07-06 13:25:00,95.66,95.69,95.64,95.69,4519.0,85.3184,85.3452,85.3006,85.3452,4519.0
2015-07-06 13:30:00,95.69,95.7,95.65,95.67,10167.0,85.3452,85.3541,85.3095,85.3274,10167.0
2015-07-06 13:35:00,95.67,95.74,95.66,95.73,7240.0,85.3274,85.3898,85.3184,85.3809,7240.0
2015-07-06 13:40:00,95.73,95.73,95.62,95.66,6282.0,85.3809,85.3809,85.2828,85.3184,6282.0
2015-07-06 13:45:00,95.68,95.69,95.59,95.65,14261.0,85.3363,85.3452,85.256,85.3095,14261.0
2015-07-06 13:50:00,95.64,95.69,95.62,95.64,11104.0,85.3006,85.3452,85.2828,85.3006,11104.0
2015-07-06 13:55:00,95.63,95.68,95.6,95.6,2057.0,85.2917,85.3363,85.2649,85.2649,2057.0
2015-07-06 14:00:00,95.59,95.6,95.51,95.55,4433.0,85.256,85.2649,85.1847,85.2203,4433.0
2015-07-06 14:05:00,95.58,95.59,95.53,95.58,1145.0,85.2471,85.256,85.2025,85.2471,1145.0
2015-07-06 14:10:00,95.56,95.63,95.56,95.62,2800.0,85.2293,85.2917,85.2293,85.2828,2800.0
2015-07-06 14:15:00,95.61,95.64,95.55,95.58,3798.0,85.2739,85.3006,85.2203,85.2471,3798.0
2015-07-06 14:20:00,95.57,95.58,95.53,95.54,3334.0,85.2382,85.2471,85.2025,85.2114,3334.0
2015-07-06 14:25:00,95.53,95.53,95.44,95.45,6083.0,85.2025,85.2025,85.1222,85.1311,6083.0
2015-07-06 14:30:00,95.45,95.45,95.41,95.43,2204.0,85.1311,85.1311,85.0955,85.1133,2204.0
2015-07-06 14:35:00,95.45,95.46,95.41,95.41,4168.0,85.1311,85.1401,85.0955,85.0955,4168.0
2015-07-06 14:40:00,95.41,95.45,95.37,95.37,6354.0,85.0955,85.1311,85.0598,85.0598,6354.0
2015-07-06 14:45:00,95.36,95.56,95.36,95.53,2603.0,85.0509,85.2293,85.0509,85.2025,2603.0
2015-07-06 14:50:00,95.53,95.53,95.46,95.48,4885.0,85.2025,85.2025,85.1401,85.1579,4885.0
2015-07-06 14:55:00,95.48,95.52,95.46,95.47,2228.0,85.1579,85.1936,85.1401,85.149,2228.0
2015-07-06 15:00:00,95.47,95.52,95.47,95.47,4106.0,85.149,85.1936,85.149,85.149,4106.0
2015-07-06 15:05:00,95.47,95.58,95.46,95.57,3668.0,85.149,85.2471,85.1401,85.2382,3668.0
2015-07-06 15:10:00,95.56,95.66,95.56,95.65,5815.0,85.2293,85.3184,85.2293,85.3095,5815.0
2015-07-06 15:15:00,95.67,95.7,95.63,95.64,6920.0,85.3274,85.3541,85.2917,85.3006,6920.0
2015-07-06 15:20:00,95.65,95.74,95.64,95.65,6276.0,85.3095,85.3898,85.3006,85.3095,6276.0
2015-07-06 15:25:00,95.66,95.8,95.66,95.76,28387.0,85.3184,85.4433,85.3184,85.4076,28387.0
2015-07-06 15:30:00,95.77,96.05,95.76,96.0,22521.0,85.4166,85.6663,85.4076,85.6217,22521.0
2015-07-06 15:35:00,96.0,96.04,95.94,95.96,9371.0,85.6217,85.6574,85.5682,85.586,9371.0
2015-07-06 15:40:00,95.94,95.96,95.89,95.95,8795.0,85.5682,85.586,85.5236,85.5771,8795.0
2015-07-06 15:45:00,95.94,95.96,95.89,95.96,25230.0,85.5682,85.586,85.5236,85.586,25230.0
2015-07-06 15:50:00,95.96,96.01,95.94,95.98,17811.0,85.586,85.6306,85.5682,85.6039,17811.0
2015-07-06 15:55:00,95.97,96.02,95.92,96.01,37119.0,85.5949,85.6395,85.5503,85.6306,37119.0
2015-07-07 09:30:00,96.38,96.5,96.0,96.48,15215.0,85.9606,86.0676,85.6217,86.0498,15215.0
2015-07-07 09:35:00,96.41,96.41,96.04,96.08,2513.0,85.9874,85.9874,85.6574,85.693,2513.0
2015-07-07 09:40:00,96.16,96.37,96.06,96.31,5740.0,85.7644,85.9517,85.6752,85.8982,5740.0
2015-07-07 09:45:00,96.21,96.22,96.03,96.07,4328.0,85.809,85.8179,85.6484,85.6841,4328.0
2015-07-07 09:50:00,96.03,96.25,96.03,96.19,5462.0,85.6484,85.8447,85.6484,85.7911,5462.0
2015-07-07 09:55:00,96.11,96.11,95.95,96.02,4498.0,85.7198,85.7198,85.5771,85.6395,4498.0
2015-07-07 10:00:00,96.05,96.06,95.94,95.99,7033.0,85.6663,85.6752,85.5682,85.6128,7033.0
2015-07-07 10:05:00,95.96,96.04,95.82,96.03,11547.0,85.586,85.6574,85.4611,85.6484,11547.0
2015-07-07 10:10:00,96.0,96.19,96.0,96.14,7508.0,85.6217,85.7911,85.6217,85.7466,7508.0
2015-07-07 10:15:00,96.12,96.14,96.03,96.11,7457.0,85.7287,85.7466,85.6484,85.7198,7457.0
2015-07-07 10:20:00,96.08,96.1,96.0,96.1,6729.0,85.693,85.7109,85.6217,85.7109,6729.0
2015-07-07 10:25:00,96.11,96.11,95.9,95.99,9905.0,85.7198,85.7198,85.5325,85.6128,9905.0
2015-07-07 10:30:00,95.92,95.92,95.76,95.8,5418.0,85.5503,85.5503,85.4076,85.4433,5418.0
2015-07-07 10:35:00,95.77,95.83,95.69,95.73,17514.0,85.4166,85.4701,85.3452,85.3809,17514.0
2015-07-07 10:40:00,95.73,95.73,95.46,95.53,7733.0,85.3809,85.3809,85.1401,85.2025,7733.0
2015-07-07 10:45:00,95.52,95.75,95.52,95.71,6300.0,85.1936,85.3987,85.1936,85.363,6300.0
2015-07-07 10:50:00,95.73,95.88,95.69,95.88,7579.0,85.3809,85.5147,85.3452,85.5147,7579.0
2015-07-07 10:55:00,95.88,95.88,95.71,95.77,7281.0,85.5147,85.5147,85.363,85.4166,7281.0
2015-07-07 11:00:00,95.77,95.77,95.6,95.6,6835.0,85.4166,85.4166,85.2649,85.2649,6835.0
2015-07-07 11:05:00,95.6,95.64,95.45,95.58,8940.0,85.2649,85.3006,85.1311,85.2471,8940.0
2015-07-07 11:10:00,95.58,95.65,95.57,95.64,12268.0,85.2471,85.3095,85.2382,85.3006,12268.0
2015-07-07 11:15:00,95.64,95.65,95.55,95.56,2800.0,85.3006,85.3095,85.2203,85.2293,2800.0
2015-07-07 11:20:00,95.57,95.57,95.32,95.37,16462.0,85.2382,85.2382,85.0152,85.0598,16462.0
2015-07-07 11:25:00,95.35,95.35,95.14,95.2,6175.0,85.042,85.042,84.8547,84.9082,6175.0
2015-07-07 11:30:00,95.21,95.23,95.05,95.1,4714.0,84.9171,84.9349,84.7744,84.819,4714.0
2015-07-07 11:35:00,95.11,95.35,95.06,95.35,4909.0,84.8279,85.042,84.7833,85.042,4909.0
2015-07-07 11:40:00,95.32,95.56,95.31,95.55,6856.0,85.0152,85.2293,85.0063,85.2203,6856.0
2015-07-07 11:45:00,95.55,95.56,95.47,95.47,6350.0,85.2203,85.2293,85.149,85.149,6350.0
2015-07-07 11:50:00,95.49,95.49,95.37,95.41,5800.0,85.1668,85.1668,85.0598,85.0955,5800.0
2015-07-07 11:55:00,95.42,95.77,95.42,95.7,7639.0,85.1044,85.4166,85.1044,85.3541,7639.0
2015-07-07 12:00:00,95.68,95.82,95.63,95.81,14207.0,85.3363,85.4611,85.2917,85.4522,14207.0
2015-07-07 12:05:00,95.86,95.86,95.71,95.75,9748.0,85.4968,85.4968,85.363,85.3987,9748.0
2015-07-07 12:10:00,95.75,95.75,95.59,95.61,1830.0,85.3987,85.3987,85.256,85.2739,1830.0
2015-07-07 12:15:00,95.64,95.75,95.64,95.69,4045.0,85.3006,85.3987,85.3006,85.3452,4045.0
2015-07-07 12:20:00,95.71,95.77,95.63,95.64,3334.0,85.363,85.4166,85.2917,85.3006,3334.0
2015-07-07 12:25:00,95.64,95.67,95.57,95.67,3328.0,85.3006,85.3274,85.2382,85.3274,3328.0
2015-07-07 12:30:00,95.64,95.75,95.59,95.71,5414.0,85.3006,85.3987,85.256,85.363,5414.0
2015-07-07 12:35:00,95.73,95.87,95.7,95.87,4965.0,85.3809,85.5057,85.3541,85.5057,4965.0
2015-07-07 12:40:00,95.88,95.88,95.79,95.85,3319.0,85.5147,85.5147,85.4344,85.4879,3319.0
2015-07-07 12:45:00,95.87,96.02,95.87,95.98,5944.0,85.5057,85.6395,85.5057,85.6039,5944.0
2015-07-07 12:50:00,95.98,96.07,95.93,96.07,12980.0,85.6039,85.6841,85.5593,85.6841,12980.0
2015-07-07 12:55:00,96.05,96.19,96.03,96.08,8644.0,85.6663,85.7911,85.6484,85.693,8644.0
2015-07-07 13:00:00,96.11,96.13,96.0,96.09,5184.0,85.7198,85.7376,85.6217,85.702,5184.0
2015-07-07 13:05:00,96.09,96.13,96.02,96.13,8397.0,85.702,85.7376,85.6395,85.7376,8397.0
2015-07-07 13:10:00,96.12,96.41,96.11,96.41,8472.0,85.7287,85.9874,85.7198,85.9874,8472.0
2015-07-07 13:15:00,96.36,96.36,96.11,96.19,5425.0,85.9428,85.9428,85.7198,85.7911,5425.0
2015-07-07 13:20:00,96.19,96.25,96.08,96.2,6105.0,85.7911,85.8447,85.693,85.8001,6105.0
2015-07-07 13:25:00,96.21,96.26,96.15,96.24,4400.0,85.809,85.8536,85.7555,85.8357,4400.0
2015-07-07 13:30:00,96.3,96.31,96.16,96.21,4904.0,85.8893,85.8982,85.7644,85.809,4904.0
2015-07-07 13:35:00,96.24,96.25,96.17,96.21,3568.0,85.8357,85.8447,85.7733,85.809,3568.0
2015-07-07 13:40:00,96.25,96.27,96.12,96.26,7300.0,85.8447,85.8625,85.7287,85.8536,7300.0
2015-07-07 13:45:00,96.29,96.29,96.18,96.26,7312.0,85.8803,85.8803,85.7822,85.8536,7312.0
2015-07-07 13:50:00,96.29,96.29,96.21,96.22,4205.0,85.8803,85.8803,85.809,85.8179,4205.0
2015-07-07 13:55:00,96.22,96.26,96.19,96.22,3939.0,85.8179,85.8536,85.7911,85.8179,3939.0
2015-07-07 14:00:00,96.22,96.27,96.19,96.19,6589.0,85.8179,85.8625,85.7911,85.7911,6589.0
2015-07-07 14:05:00,96.21,96.22,96.13,96.22,3925.0,85.809,85.8179,85.7376,85.8179,3925.0
2015-07-07 14:10:00,96.23,96.25,96.16,96.16,5720.0,85.8268,85.8447,85.7644,85.7644,5720.0
2015-07-07 14:15:00,96.11,96.13,95.91,95.92,8507.0,85.7198,85.7376,85.5414,85.5503,8507.0
2015-07-07 14:20:00,95.93,95.98,95.87,95.89,5073.0,85.5593,85.6039,85.5057,85.5236,5073.0
2015-07-07 14:25:00,95.89,95.94,95.88,95.88,9750.0,85.5236,85.5682,85.5147,85.5147,9750.0
2015-07-07 14:30:00,95.9,96.09,95.9,96.08,6103.0,85.5325,85.702,85.5325,85.693,6103.0
2015-07-07 14:35:00,96.09,96.23,96.08,96.21,4701.0,85.702,85.8268,85.693,85.809,4701.0
2015-07-07 14:40:00,96.22,96.65,96.21,96.55,10560.0,85.8179,86.2014,85.809,86.1122,10560.0
2015-07-07 14:45:00,96.56,96.64,96.48,96.5,8518.0,86.1211,86.1925,86.0498,86.0676,8518.0
2015-07-07 14:50:00,96.51,96.53,96.44,96.53,2972.0,86.0766,86.0944,86.0141,86.0944,2972.0
2015-07-07 14:55:00,96.51,96.78,96.46,96.75,10952.0,86.0766,86.3174,86.032,86.2906,10952.0
2015-07-07 15:00:00,96.74,96.8,96.66,96.68,6605.0,86.2817,86.3352,86.2103,86.2282,6605.0
2015-07-07 15:05:00,96.74,96.75,96.62,96.73,12447.0,86.2817,86.2906,86.1747,86.2728,12447.0
2015-07-07 15:10:00,96.72,96.74,96.67,96.73,10053.0,86.2639,86.2817,86.2193,86.2728,10053.0
2015-07-07 15:15:00,96.73,96.83,96.69,96.82,29016.0,86.2728,86.362,86.2371,86.353,29016.0
2015-07-07 15:20:00,96.82,96.87,96.73,96.87,8788.0,86.353,86.3976,86.2728,86.3976,8788.0
2015-07-07 15:25:00,96.87,96.93,96.83,96.84,12717.0,86.3976,86.4511,86.362,86.3709,12717.0
2015-07-07 15:30:00,96.85,96.99,96.82,96.93,13490.0,86.3798,86.5047,86.353,86.4511,13490.0
2015-07-07 15:35:00,96.95,96.96,96.91,96.95,35985.0,86.469,86.4779,86.4333,86.469,35985.0
2015-07-07 15:40:00,96.92,96.93,96.81,96.86,20844.0,86.4422,86.4511,86.3441,86.3887,20844.0
2015-07-07 15:45:00,96.85,96.86,96.74,96.79,23526.0,86.3798,86.3887,86.2817,86.3263,23526.0
2015-07-07 15:50:00,96.78,96.98,96.78,96.89,24651.0,86.3174,86.4957,86.3174,86.4155,24651.0
2015-07-07 15:55:00,96.88,96.99,96.86,96.93,67708.0,86.4066,86.5047,86.3887,86.4511,67708.0
2015-07-08 09:30:00,96.45,96.52,96.11,96.31,21499.0,86.023,86.0855,85.7198,85.8982,21499.0
2015-07-08 09:35:00,96.4,96.49,96.32,96.36,2782.0,85.9784,86.0587,85.9071,85.9428,2782.0
2015-07-08 09:40:00,96.5,96.5,96.2,96.28,1017.0,86.0676,86.0676,85.8001,85.8714,1017.0
2015-07-08 09:45:00,96.24,96.3,95.99,95.99,6105.0,85.8357,85.8893,85.6128,85.6128,6105.0
2015-07-08 09:50:00,96.04,96.12,95.92,96.03,5362.0,85.6574,85.7287,85.5503,85.6484,5362.0
2015-07-08 09:55:00,96.03,96.13,96.03,96.06,2106.0,85.6484,85.7376,85.6484,85.6752,2106.0
2015-07-08 10:00:00,96.05,96.05,95.78,95.78,2573.0,85.6663,85.6663,85.4255,85.4255,2573.0
2015-07-08 10:05:00,95.75,96.04,95.74,96.01,6132.0,85.3987,85.6574,85.3898,85.6306,6132.0
2015-07-08 10:10:00,96.01,96.02,95.93,96.0,5417.0,85.6306,85.6395,85.5593,85.6217,5417.0
2015-07-08 10:15:00,95.97,96.03,95.9,96.01,3353.0,85.5949,85.6484,85.5325,85.6306,3353.0
2015-07-08 10:20:00,96.02,96.04,95.89,96.04,1380.0,85.6395,85.6574,85.5236,85.6574,1380.0
2015-07-08 10:25:00,96.05,96.06,95.92,96.0,6032.0,85.6663,85.6752,85.5503,85.6217,6032.0
2015-07-08 10:30:00,95.96,95.96,95.87,95.93,5049.0,85.586,85.586,85.5057,85.5593,5049.0
2015-07-08 10:35:00,95.93,96.12,95.93,96.1,5962.0,85.5593,85.7287,85.5593,85.7109,5962.0
2015-07-08 10:40:00,96.09,96.2,96.04,96.19,3837.0,85.702,85.8001,85.6574,85.7911,3837.0
2015-07-08 10:45:00,96.16,96.23,96.1,96.14,3893.0,85.7644,85.8268,85.7109,85.7466,3893.0
2015-07-08 10:50:00,96.16,96.33,96.15,96.28,4200.0,85.7644,85.916,85.7555,85.8714,4200.0
2015-07-08 10:55:00,96.29,96.41,96.25,96.37,5380.0,85.8803,85.9874,85.8447,85.9517,5380.0
2015-07-08 11:00:00,96.29,96.31,96.22,96.25,3979.0,85.8803,85.8982,85.8179,85.8447,3979.0
2015-07-08 11:05:00,96.27,96.3,96.12,96.12,6900.0,85.8625,85.8893,85.7287,85.7287,6900.0
2015-07-08 11:10:00,96.14,96.15,96.08,96.12,4000.0,85.7466,85.7555,85.693,85.7287,4000.0
2015-07-08 11:15:00,96.09,96.15,96.08,96.14,5430.0,85.702,85.7555,85.693,85.7466,5430.0
2015-07-08 11:20:00,96.15,96.16,96.09,96.11,4200.0,85.7555,85.7644,85.702,85.7198,4200.0
2015-07-08 11:25:00,96.11,96.13,96.05,96.09,15988.0,85.7198,85.7376,85.6663,85.702,15988.0
2015-07-08 11:30:00,96.06,96.19,96.06,96.13,3425.0,85.6752,85.7911,85.6752,85.7376,3425.0
2015-07-08 11:35:00,96.16,96.16,96.04,96.1,3550.0,85.7644,85.7644,85.6574,85.7109,3550.0
2015-07-08 11:40:00,96.08,96.08,95.96,96.03,3078.0,85.693,85.693,85.586,85.6484,3078.0
2015-07-08 11:45:00,96.01,96.05,95.98,96.0,1368.0,85.6306,85.6663,85.6039,85.6217,1368.0
2015-07-08 11:50:00,95.95,95.95,95.8,95.81,1500.0,85.5771,85.5771,85.4433,85.4522,1500.0
2015-07-08 11:55:00,95.8,95.8,95.68,95.8,2649.0,85.4433,85.4433,85.3363,85.4433,2649.0
2015-07-08 12:00:00,95.77,95.89,95.74,95.89,2550.0,85.4166,85.5236,85.3898,85.5236,2550.0
2015-07-08 12:05:00,95.87,95.9,95.78,95.82,1500.0,85.5057,85.5325,85.4255,85.4611,1500.0
2015-07-08 12:10:00,95.75,95.79,95.72,95.79,4950.0,85.3987,85.4344,85.372,85.4344,4950.0
2015-07-08 12:15:00,95.71,95.79,95.71,95.78,3875.0,85.363,85.4344,85.363,85.4255,3875.0
2015-07-08 12:20:00,95.8,95.92,95.8,95.86,3577.0,85.4433,85.5503,85.4433,85.4968,3577.0
2015-07-08 12:25:00,95.84,95.88,95.77,95.77,3791.0,85.479,85.5147,85.4166,85.4166,3791.0
2015-07-08 12:30:00,95.78,95.79,95.72,95.73,1800.0,85.4255,85.4344,85.372,85.3809,1800.0
2015-07-08 12:35:00,95.76,95.76,95.66,95.66,800.0,85.4076,85.4076,85.3184,85.3184,800.0
2015-07-08 12:40:00,95.66,95.69,95.61,95.62,1900.0,85.3184,85.3452,85.2739,85.2828,1900.0
2015-07-08 12:45:00,95.59,95.71,95.58,95.69,2600.0,85.256,85.363,85.2471,85.3452,2600.0
2015-07-08 12:50:00,95.69,95.77,95.69,95.77,1472.0,85.3452,85.4166,85.3452,85.4166,1472.0
2015-07-08 12:55:00,95.76,95.97,95.75,95.97,3110.0,85.4076,85.5949,85.3987,85.5949,3110.0
2015-07-08 13:00:00,95.92,95.92,95.83,95.84,5915.0,85.5503,85.5503,85.4701,85.479,5915.0
2015-07-08 13:05:00,95.84,95.89,95.81,95.88,4700.0,85.479,85.5236,85.4522,85.5147,4700.0
2015-07-08 13:10:00,95.89,96.0,95.88,96.0,5578.0,85.5236,85.6217,85.5147,85.6217,5578.0
2015-07-08 13:15:00,96.0,96.09,95.99,96.08,8432.0,85.6217,85.702,85.6128,85.693,8432.0
2015-07-08 13:20:00,96.08,96.09,95.91,95.92,4554.0,85.693,85.702,85.5414,85.5503,4554.0
2015-07-08 13:25:00,95.95,96.01,95.94,96.01,1474.0,85.5771,85.6306,85.5682,85.6306,1474.0
2015-07-08 13:30:00,96.02,96.02,95.93,95.95,3715.0,85.6395,85.6395,85.5593,85.5771,3715.0
2015-07-08 13:35:00,95.96,95.97,95.93,95.93,4852.0,85.586,85.5949,85.5593,85.5593,4852.0
2015-07-08 13:40:00,95.92,95.98,95.92,95.98,2604.0,85.5503,85.6039,85.5503,85.6039,2604.0
2015-07-08 13:45:00,96.01,96.04,95.95,96.04,3671.0,85.6306,85.6574,85.5771,85.6574,3671.0
2015-07-08 13:50:00,96.0,96.01,95.97,96.01,9000.0,85.6217,85.6306,85.5949,85.6306,9000.0
2015-07-08 13:55:00,96.01,96.12,96.01,96.05,5044.0,85.6306,85.7287,85.6306,85.6663,5044.0
2015-07-08 14:00:00,96.08,96.08,95.93,95.97,9124.0,85.693,85.693,85.5593,85.5949,9124.0
2015-07-08 14:05:00,96.0,96.08,95.83,95.89,13436.0,85.6217,85.693,85.4701,85.5236,13436.0
2015-07-08 14:10:00,95.94,96.07,95.89,96.07,7433.0,85.5682,85.6841,85.5236,85.6841,7433.0
2015-07-08 14:15:00,96.08,96.09,95.83,95.84,5061.0,85.693,85.702,85.4701,85.479,5061.0
2015-07-08 14:20:00,95.82,95.89,95.79,95.89,5400.0,85.4611,85.5236,85.4344,85.5236,5400.0
2015-07-08 14:25:00,95.88,95.92,95.85,95.87,6200.0,85.5147,85.5503,85.4879,85.5057,6200.0
2015-07-08 14:30:00,95.89,95.93,95.83,95.86,12872.0,85.5236,85.5593,85.4701,85.4968,12872.0
2015-07-08 14:35:00,95.83,95.9,95.75,95.8,4500.0,85.4701,85.5325,85.3987,85.4433,4500.0
2015-07-08 14:40:00,95.8,95.82,95.71,95.76,5466.0,85.4433,85.4611,85.363,85.4076,5466.0
2015-07-08 14:45:00,95.74,95.78,95.63,95.64,38805.0,85.3898,85.4255,85.2917,85.3006,38805.0
2015-07-08 14:50:00,95.63,95.64,95.57,95.63,9859.0,85.2917,85.3006,85.2382,85.2917,9859.0
2015-07-08 14:55:00,95.64,95.83,95.54,95.55,8680.0,85.3006,85.4701,85.2114,85.2203,8680.0
2015-07-08 15:00:00,95.57,95.77,95.57,95.64,7190.0,85.2382,85.4166,85.2382,85.3006,7190.0
2015-07-08 15:05:00,95.64,95.83,95.61,95.75,6559.0,85.3006,85.4701,85.2739,85.3987,6559.0
2015-07-08 15:10:00,95.78,95.95,95.78,95.91,8472.0,85.4255,85.5771,85.4255,85.5414,8472.0
2015-07-08 15:15:00,95.91,95.94,95.8,95.81,5936.0,85.5414,85.5682,85.4433,85.4522,5936.0
2015-07-08 15:20:00,95.8,95.81,95.66,95.71,8568.0,85.4433,85.4522,85.3184,85.363,8568.0
2015-07-08 15:25:00,95.67,95.71,95.45,95.45,13335.0,85.3274,85.363,85.1311,85.1311,13335.0
2015-07-08 15:30:00,95.44,95.62,95.44,95.55,14169.0,85.1222,85.2828,85.1222,85.2203,14169.0
2015-07-08 15:35:00,95.53,95.67,95.48,95.61,10314.0,85.2025,85.3274,85.1579,85.2739,10314.0
2015-07-08 15:40:00,95.62,95.76,95.58,95.7,13091.0,85.2828,85.4076,85.2471,85.3541,13091.0
2015-07-08 15:45:00,95.66,95.69,95.52,95.68,21141.0,85.3184,85.3452,85.1936,85.3363,21141.0
2015-07-08 15:50:00,95.67,95.67,95.52,95.55,52671.0,85.3274,85.3274,85.1936,85.2203,52671.0
2015-07-08 15:55:00,95.55,95.59,95.4,95.46,72253.0,85.2203,85.256,85.0866,85.1401,72253.0
2015-07-09 09:30:00,96.75,96.79,96.39,96.72,12679.0,86.2906,86.3263,85.9695,86.2639,12679.0
2015-07-09 09:35:00,96.71,96.87,96.51,96.61,13655.0,86.2549,86.3976,86.0766,86.1657,13655.0
2015-07-09 09:40:00,96.61,96.78,96.3,96.44,9574.0,86.1657,86.3174,85.8893,86.0141,9574.0
2015-07-09 09:45:00,96.45,96.61,96.42,96.56,4800.0,86.023,86.1657,85.9963,86.1211,4800.0
2015-07-09 09:50:00,96.6,96.62,96.55,96.55,4569.0,86.1568,86.1747,86.1122,86.1122,4569.0
2015-07-09 09:55:00,96.56,96.61,96.51,96.6,4203.0,86.1211,86.1657,86.0766,86.1568,4203.0
2015-07-09 10:00:00,96.55,96.66,96.52,96.58,6300.0,86.1122,86.2103,86.0855,86.139,6300.0
2015-07-09 10:05:00,96.56,96.57,96.32,96.42,5791.0,86.1211,86.1301,85.9071,85.9963,5791.0
2015-07-09 10:10:00,96.45,96.53,96.32,96.5,7806.0,86.023,86.0944,85.9071,86.0676,7806.0
2015-07-09 10:15:00,96.46,96.46,96.32,96.35,5472.0,86.032,86.032,85.9071,85.9339,5472.0
2015-07-09 10:20:00,96.34,96.43,96.31,96.43,12341.0,85.9249,86.0052,85.8982,86.0052,12341.0
2015-07-09 10:25:00,96.45,96.45,96.24,96.24,12248.0,86.023,86.023,85.8357,85.8357,12248.0
2015-07-09 10:30:00,96.24,96.35,96.24,96.3,7121.0,85.8357,85.9339,85.8357,85.8893,7121.0
2015-07-09 10:35:00,96.25,96.37,96.25,96.26,9492.0,85.8447,85.9517,85.8447,85.8536,9492.0
2015-07-09 10:40:00,96.26,96.36,96.22,96.36,5659.0,85.8536,85.9428,85.8179,85.9428,5659.0
2015-07-09 10:45:00,96.31,96.4,96.29,96.4,4981.0,85.8982,85.9784,85.8803,85.9784,4981.0
2015-07-09 10:50:00,96.4,96.44,96.29,96.42,10082.0,85.9784,86.0141,85.8803,85.9963,10082.0
2015-07-09 10:55:00,96.42,96.46,96.34,96.41,19184.0,85.9963,86.032,85.9249,85.9874,19184.0
2015-07-09 11:00:00,96.43,96.47,96.31,96.32,23099.0,86.0052,86.0409,85.8982,85.9071,23099.0
2015-07-09 11:05:00,96.31,96.55,96.3,96.54,29015.0,85.8982,86.1122,85.8893,86.1033,29015.0
2015-07-09 11:10:00,96.55,96.75,96.55,96.66,27517.0,86.1122,86.2906,86.1122,86.2103,27517.0
2015-07-09 11:15:00,96.64,96.68,96.55,96.56,20258.0,86.1925,86.2282,86.1122,86.1211,20258.0
2015-07-09 11:20:00,96.57,96.57,96.45,96.57,11892.0,86.1301,86.1301,86.023,86.1301,11892.0
2015-07-09 11:25:00,96.55,96.57,96.43,96.43,5700.0,86.1122,86.1301,86.0052,86.0052,5700.0
2015-07-09 11:30:00,96.46,96.49,96.43,96.43,7458.0,86.032,86.0587,86.0052,86.0052,7458.0
2015-07-09 11:35:00,96.43,96.46,96.35,96.43,12620.0,86.0052,86.032,85.9339,86.0052,12620.0
2015-07-09 11:40:00,96.43,96.47,96.39,96.41,8710.0,86.0052,86.0409,85.9695,85.9874,8710.0
2015-07-09 11:45:00,96.39,96.44,96.35,96.35,5329.0,85.9695,86.0141,85.9339,85.9339,5329.0
2015-07-09 11:50:00,96.36,96.4,96.34,96.4,9538.0,85.9428,85.9784,85.9249,85.9784,9538.0
2015-07-09 11:55:00,96.42,96.46,96.32,96.32,5550.0,85.9963,86.032,85.9071,85.9071,5550.0
2015-07-09 12:00:00,96.25,96.33,96.22,96.28,6028.0,85.8447,85.916,85.8179,85.8714,6028.0
2015-07-09 12:05:00,96.26,96.27,96.14,96.2,4453.0,85.8536,85.8625,85.7466,85.8001,4453.0
2015-07-09 12:10:00,96.2,96.23,96.16,96.16,4871.0,85.8001,85.8268,85.7644,85.7644,4871.0
2015-07-09 12:15:00,96.15,96.23,96.13,96.21,6124.0,85.7555,85.8268,85.7376,85.809,6124.0
2015-07-09 12:20:00,96.2,96.2,96.12,96.13,6468.0,85.8001,85.8001,85.7287,85.7376,6468.0
2015-07-09 12:25:00,96.13,96.13,96.08,96.08,5660.0,85.7376,85.7376,85.693,85.693,5660.0
2015-07-09 12:30:00,96.06,96.14,96.04,96.12,6957.0,85.6752,85.7466,85.6574,85.7287,6957.0
2015-07-09 12:35:00,96.13,96.13,96.05,96.05,6040.0,85.7376,85.7376,85.6663,85.6663,6040.0
2015-07-09 12:40:00,96.04,96.08,96.02,96.06,5676.0,85.6574,85.693,85.6395,85.6752,5676.0
2015-07-09 12:45:00,96.06,96.16,96.06,96.08,8515.0,85.6752,85.7644,85.6752,85.693,8515.0
2015-07-09 12:50:00,96.1,96.11,96.04,96.08,7122.0,85.7109,85.7198,85.6574,85.693,7122.0
2015-07-09 12:55:00,96.08,96.1,96.03,96.06,8349.0,85.693,85.7109,85.6484,85.6752,8349.0
2015-07-09 13:00:00,96.06,96.09,95.99,96.0,7593.0,85.6752,85.702,85.6128,85.6217,7593.0
2015-07-09 13:05:00,96.0,96.03,95.92,95.94,10250.0,85.6217,85.6484,85.5503,85.5682,10250.0
2015-07-09 13:10:00,95.94,95.94,95.89,95.93,4420.0,85.5682,85.5682,85.5236,85.5593,4420.0
2015-07-09 13:15:00,95.93,95.93,95.8,95.82,6458.0,85.5593,85.5593,85.4433,85.4611,6458.0
2015-07-09 13:20:00,95.83,95.83,95.76,95.81,7576.0,85.4701,85.4701,85.4076,85.4522,7576.0
2015-07-09 13:25:00,95.82,95.85,95.74,95.74,6882.0,85.4611,85.4879,85.3898,85.3898,6882.0
2015-07-09 13:30:00,95.74,95.86,95.74,95.86,3024.0,85.3898,85.4968,85.3898,85.4968,3024.0
2015-07-09 13:35:00,95.88,95.99,95.83,95.99,3297.0,85.5147,85.6128,85.4701,85.6128,3297.0
2015-07-09 13:40:00,95.96,95.98,95.88,95.91,3300.0,85.586,85.6039,85.5147,85.5414,3300.0
2015-07-09 13:45:00,95.94,96.01,95.92,95.94,6305.0,85.5682,85.6306,85.5503,85.5682,6305.0
2015-07-09 13:50:00,95.95,95.96,95.88,95.89,3179.0,85.5771,85.586,85.5147,85.5236,3179.0
2015-07-09 13:55:00,95.91,96.03,95.91,96.01,2560.0,85.5414,85.6484,85.5414,85.6306,2560.0
2015-07-09 14:00:00,96.02,96.08,96.01,96.04,7300.0,85.6395,85.693,85.6306,85.6574,7300.0
2015-07-09 14:05:00,96.05,96.06,95.96,95.98,3725.0,85.6663,85.6752,85.586,85.6039,3725.0
2015-07-09 14:10:00,95.97,95.99,95.92,95.92,3991.0,85.5949,85.6128,85.5503,85.5503,3991.0
2015-07-09 14:15:00,95.93,95.96,95.88,95.89,4196.0,85.5593,85.586,85.5147,85.5236,4196.0
2015-07-09 14:20:00,95.91,95.95,95.84,95.84,7014.0,85.5414,85.5771,85.479,85.479,7014.0
2015-07-09 14:25:00,95.84,95.87,95.81,95.84,6202.0,85.479,85.5057,85.4522,85.479,6202.0
2015-07-09 14:30:00,95.86,95.87,95.78,95.83,7711.0,85.4968,85.5057,85.4255,85.4701,7711.0
2015-07-09 14:35:00,95.8,95.85,95.8,95.8,11500.0,85.4433,85.4879,85.4433,85.4433,11500.0
2015-07-09 14:40:00,95.8,95.83,95.73,95.8,10584.0,85.4433,85.4701,85.3809,85.4433,10584.0
2015-07-09 14:45:00,95.8,95.82,95.72,95.77,6988.0,85.4433,85.4611,85.372,85.4166,6988.0
2015-07-09 14:50:00,95.79,95.94,95.77,95.91,12328.0,85.4344,85.5682,85.4166,85.5414,12328.0
2015-07-09 14:55:00,95.91,96.02,95.85,95.94,8565.0,85.5414,85.6395,85.4879,85.5682,8565.0
2015-07-09 15:00:00,95.96,96.02,95.95,96.01,14193.0,85.586,85.6395,85.5771,85.6306,14193.0
2015-07-09 15:05:00,96.02,96.02,95.94,96.0,9618.0,85.6395,85.6395,85.5682,85.6217,9618.0
2015-07-09 15:10:00,96.0,96.05,95.98,96.03,6660.0,85.6217,85.6663,85.6039,85.6484,6660.0
2015-07-09 15:15:00,96.03,96.05,95.99,96.03,8430.0,85.6484,85.6663,85.6128,85.6484,8430.0
2015-07-09 15:20:00,96.03,96.03,95.98,95.98,7882.0,85.6484,85.6484,85.6039,85.6039,7882.0
2015-07-09 15:25:00,95.99,96.01,95.9,95.92,8511.0,85.6128,85.6306,85.5325,85.5503,8511.0
2015-07-09 15:30:00,95.91,95.98,95.86,95.86,8803.0,85.5414,85.6039,85.4968,85.4968,8803.0
2015-07-09 15:35:00,95.86,95.91,95.81,95.91,11028.0,85.4968,85.5414,85.4522,85.5414,11028.0
2015-07-09 15:40:00,95.89,96.01,95.83,95.94,20302.0,85.5236,85.6306,85.4701,85.5682,20302.0
2015-07-09 15:45:00,95.94,95.94,95.86,95.88,18008.0,85.5682,85.5682,85.4968,85.5147,18008.0
2015-07-09 15:50:00,95.88,95.89,95.82,95.82,21205.0,85.5147,85.5236,85.4611,85.4611,21205.0
2015-07-09 15:55:00,95.8,95.91,95.64,95.65,47979.0,85.4433,85.5414,85.3006,85.3095,47979.0
2015-07-10 09:30:00,96.7,96.91,96.14,96.22,24575.0,86.246,86.4333,85.7466,85.8179,24575.0
2015-07-10 09:35:00,96.22,96.61,96.16,96.44,17598.0,85.8179,86.1657,85.7644,86.0141,17598.0
2015-07-10 09:40:00,96.45,96.57,96.26,96.32,13650.0,86.023,86.1301,85.8536,85.9071,13650.0
2015-07-10 09:45:00,96.36,96.36,95.89,95.92,32762.0,85.9428,85.9428,85.5236,85.5503,32762.0
2015-07-10 09:50:00,95.93,96.05,95.93,95.99,15302.0,85.5593,85.6663,85.5593,85.6128,15302.0
2015-07-10 09:55:00,96.0,96.07,95.81,95.81,11938.0,85.6217,85.6841,85.4522,85.4522,11938.0
2015-07-10 10:00:00,95.85,96.01,95.85,95.95,18113.0,85.4879,85.6306,85.4879,85.5771,18113.0
2015-07-10 10:05:00,95.97,96.03,95.9,96.0,12457.0,85.5949,85.6484,85.5325,85.6217,12457.0
2015-07-10 10:10:00,95.97,96.12,95.96,96.07,8374.0,85.5949,85.7287,85.586,85.6841,8374.0
2015-07-10 10:15:00,96.09,96.12,96.03,96.09,5922.0,85.702,85.7287,85.6484,85.702,5922.0
2015-07-10 10:20:00,96.1,96.14,96.02,96.11,11340.0,85.7109,85.7466,85.6395,85.7198,11340.0
2015-07-10 10:25:00,96.12,96.14,96.06,96.14,12716.0,85.7287,85.7466,85.6752,85.7466,12716.0
2015-07-10 10:30:00,96.15,96.16,96.06,96.08,15215.0,85.7555,85.7644,85.6752,85.693,15215.0
2015-07-10 10:35:00,96.08,96.14,96.05,96.08,8016.0,85.693,85.7466,85.6663,85.693,8016.0
2015-07-10 10:40:00,96.05,96.06,95.91,95.98,12426.0,85.6663,85.6752,85.5414,85.6039,12426.0
2015-07-10 10:45:00,95.96,96.04,95.94,95.98,8947.0,85.586,85.6574,85.5682,85.6039,8947.0
2015-07-10 10:50:00,96.0,96.06,95.97,96.0,9824.0,85.6217,85.6752,85.5949,85.6217,9824.0
2015-07-10 10:55:00,96.01,96.1,95.99,96.04,8024.0,85.6306,85.7109,85.6128,85.6574,8024.0
2015-07-10 11:00:00,96.05,96.14,96.03,96.05,20474.0,85.6663,85.7466,85.6484,85.6663,20474.0
2015-07-10 11:05:00,96.04,96.05,95.99,96.02,25198.0,85.6574,85.6663,85.6128,85.6395,25198.0
2015-07-10 11:10:00,96.03,96.06,96.0,96.02,29489.0,85.6484,85.6752,85.6217,85.6395,29489.0
2015-07-10 11:15:00,96.02,96.05,96.01,96.03,18986.0,85.6395,85.6663,85.6306,85.6484,18986.0
2015-07-10 11:20:00,96.03,96.24,96.03,96.23,32893.0,85.6484,85.8357,85.6484,85.8268,32893.0
2015-07-10 11:25:00,96.21,96.25,96.17,96.24,16528.0,85.809,85.8447,85.7733,85.8357,16528.0
2015-07-10 11:30:00,96.26,96.3,96.14,96.24,42622.0,85.8536,85.8893,85.7466,85.8357,42622.0
2015-07-10 11:35:00,96.24,96.31,96.23,96.29,8296.0,85.8357,85.8982,85.8268,85.8803,8296.0
2015-07-10 11:40:00,96.27,96.35,96.26,96.3,15571.0,85.8625,85.9339,85.8536,85.8893,15571.0
2015-07-10 11:45:00,96.3,96.33,96.23,96.28,18627.0,85.8893,85.916,85.8268,85.8714,18627.0
2015-07-10 11:50:00,96.29,96.32,96.23,96.29,15607.0,85.8803,85.9071,85.8268,85.8803,15607.0
2015-07-10 11:55:00,96.3,96.3,96.24,96.27,9100.0,85.8893,85.8893,85.8357,85.8625,9100.0
2015-07-10 12:00:00,96.29,96.3,96.25,96.28,6974.0,85.8803,85.8893,85.8447,85.8714,6974.0
2015-07-10 12:05:00,96.28,96.29,96.26,96.29,7042.0,85.8714,85.8803,85.8536,85.8803,7042.0
2015-07-10 12:10:00,96.28,96.31,96.26,96.31,12616.0,85.8714,85.8982,85.8536,85.8982,12616.0
2015-07-10 12:15:00,96.31,96.32,96.27,96.27,6910.0,85.8982,85.9071,85.8625,85.8625,6910.0
2015-07-10 12:20:00,96.28,96.35,96.28,96.34,9025.0,85.8714,85.9339,85.8714,85.9249,9025.0
2015-07-10 12:25:00,96.32,96.41,96.31,96.4,6730.0,85.9071,85.9874,85.8982,85.9784,6730.0
2015-07-10 12:30:00,96.39,96.39,96.3,96.33,5138.0,85.9695,85.9695,85.8893,85.916,5138.0
2015-07-10 12:35:00,96.33,96.34,96.26,96.27,5416.0,85.916,85.9249,85.8536,85.8625,5416.0
2015-07-10 12:40:00,96.26,96.26,96.15,96.18,7963.0,85.8536,85.8536,85.7555,85.7822,7963.0
2015-07-10 12:45:00,96.17,96.28,96.16,96.25,6551.0,85.7733,85.8714,85.7644,85.8447,6551.0
2015-07-10 12:50:00,96.26,96.28,96.24,96.26,5800.0,85.8536,85.8714,85.8357,85.8536,5800.0
2015-07-10 12:55:00,96.25,96.33,96.23,96.32,9080.0,85.8447,85.916,85.8268,85.9071,9080.0
2015-07-10 13:00:00,96.32,96.35,96.26,96.27,5962.0,85.9071,85.9339,85.8536,85.8625,5962.0
2015-07-10 13:05:00,96.27,96.33,96.24,96.24,9573.0,85.8625,85.916,85.8357,85.8357,9573.0
2015-07-10 13:10:00,96.22,96.22,96.19,96.2,6057.0,85.8179,85.8179,85.7911,85.8001,6057.0
2015-07-10 13:15:00,96.22,96.22,96.1,96.15,7045.0,85.8179,85.8179,85.7109,85.7555,7045.0
2015-07-10 13:20:00,96.13,96.19,96.13,96.19,3964.0,85.7376,85.7911,85.7376,85.7911,3964.0
2015-07-10 13:25:00,96.17,96.21,96.16,96.17,3355.0,85.7733,85.809,85.7644,85.7733,3355.0
2015-07-10 13:30:00,96.18,96.21,96.15,96.15,3755.0,85.7822,85.809,85.7555,85.7555,3755.0
2015-07-10 13:35:00,96.15,96.21,96.15,96.18,7241.0,85.7555,85.809,85.7555,85.7822,7241.0
2015-07-10 13:40:00,96.17,96.18,96.08,96.16,7422.0,85.7733,85.7822,85.693,85.7644,7422.0
2015-07-10 13:45:00,96.17,96.17,96.1,96.1,8013.0,85.7733,85.7733,85.7109,85.7109,8013.0
2015-07-10 13:50:00,96.1,96.15,96.08,96.08,3574.0,85.7109,85.7555,85.693,85.693,3574.0
2015-07-10 13:55:00,96.08,96.1,96.03,96.1,8608.0,85.693,85.7109,85.6484,85.7109,8608.0
2015-07-10 14:00:00,96.07,96.27,96.07,96.27,9258.0,85.6841,85.8625,85.6841,85.8625,9258.0
2015-07-10 14:05:00,96.24,96.28,96.2,96.22,10540.0,85.8357,85.8714,85.8001,85.8179,10540.0
2015-07-10 14:10:00,96.22,96.23,96.2,96.22,6423.0,85.8179,85.8268,85.8001,85.8179,6423.0
2015-07-10 14:15:00,96.22,96.32,96.22,96.32,8571.0,85.8179,85.9071,85.8179,85.9071,8571.0
2015-07-10 14:20:00,96.34,96.37,96.33,96.33,3359.0,85.9249,85.9517,85.916,85.916,3359.0
2015-07-10 14:25:00,96.32,96.34,96.31,96.31,6979.0,85.9071,85.9249,85.8982,85.8982,6979.0
2015-07-10 14:30:00,96.31,96.36,96.3,96.35,8816.0,85.8982,85.9428,85.8893,85.9339,8816.0
2015-07-10 14:35:00,96.35,96.43,96.34,96.42,7820.0,85.9339,86.0052,85.9249,85.9963,7820.0
2015-07-10 14:40:00,96.42,96.58,96.42,96.53,8210.0,85.9963,86.139,85.9963,86.0944,8210.0
2015-07-10 14:45:00,96.55,96.56,96.46,96.5,9356.0,86.1122,86.1211,86.032,86.0676,9356.0
2015-07-10 14:50:00,96.5,96.51,96.46,96.49,3148.0,86.0676,86.0766,86.032,86.0587,3148.0
2015-07-10 14:55:00,96.51,96.52,96.43,96.46,12434.0,86.0766,86.0855,86.0052,86.032,12434.0
2015-07-10 15:00:00,96.47,96.49,96.44,96.46,8473.0,86.0409,86.0587,86.0141,86.032,8473.0
2015-07-10 15:05:00,96.47,96.47,96.39,96.4,12814.0,86.0409,86.0409,85.9695,85.9784,12814.0
2015-07-10 15:10:00,96.4,96.5,96.4,96.47,12633.0,85.9784,86.0676,85.9784,86.0409,12633.0
2015-07-10 15:15:00,96.46,96.52,96.45,96.47,14500.0,86.032,86.0855,86.023,86.0409,14500.0
2015-07-10 15:20:00,96.47,96.5,96.46,96.48,19316.0,86.0409,86.0676,86.032,86.0498,19316.0
2015-07-10 15:25:00,96.48,96.48,96.41,96.43,11310.0,86.0498,86.0498,85.9874,86.0052,11310.0
2015-07-10 15:30:00,96.42,96.44,96.39,96.4,13742.0,85.9963,86.0141,85.9695,85.9784,13742.0
2015-07-10 15:35:00,96.39,96.44,96.38,96.4,17736.0,85.9695,86.0141,85.9606,85.9784,17736.0
2015-07-10 15:40:00,96.41,96.49,96.4,96.44,18231.0,85.9874,86.0587,85.9784,86.0141,18231.0
2015-07-10 15:45:00,96.47,96.53,96.46,96.5,21322.0,86.0409,86.0944,86.032,86.0676,21322.0
2015-07-10 15:50:00,96.5,96.53,96.47,96.48,19316.0,86.0676,86.0944,86.0409,86.0498,19316.0
2015-07-10 15:55:00,96.48,96.5,96.35,96.36,36624.0,86.0498,86.0676,85.9339,85.9428,36624.0
2015-07-13 09:30:00,97.0,97.22,96.91,97.04,15107.0,86.5136,86.7098,86.4333,86.5493,15107.0
2015-07-13 09:35:00,96.93,97.31,96.93,97.2,11235.0,86.4511,86.7901,86.4511,86.692,11235.0
2015-07-13 09:40:00,97.2,97.34,97.15,97.24,5304.0,86.692,86.8168,86.6474,86.7276,5304.0
2015-07-13 09:45:00,97.26,97.26,97.18,97.25,2814.0,86.7455,86.7455,86.6741,86.7366,2814.0
2015-07-13 09:50:00,97.3,97.31,97.09,97.13,7178.0,86.7812,86.7901,86.5939,86.6295,7178.0
2015-07-13 09:55:00,97.14,97.24,97.09,97.23,4779.0,86.6384,86.7276,86.5939,86.7187,4779.0
2015-07-13 10:00:00,97.24,97.25,97.17,97.22,17401.0,86.7276,86.7366,86.6652,86.7098,17401.0
2015-07-13 10:05:00,97.24,97.31,97.21,97.29,11147.0,86.7276,86.7901,86.7009,86.7722,11147.0
2015-07-13 10:10:00,97.28,97.36,97.24,97.32,12869.0,86.7633,86.8347,86.7276,86.799,12869.0
2015-07-13 10:15:00,97.31,97.41,97.31,97.38,5146.0,86.7901,86.8793,86.7901,86.8525,5146.0
2015-07-13 10:20:00,97.39,97.39,97.29,97.34,4006.0,86.8614,86.8614,86.7722,86.8168,4006.0
2015-07-13 10:25:00,97.35,97.44,97.34,97.37,6668.0,86.8257,86.906,86.8168,86.8436,6668.0
2015-07-13 10:30:00,97.35,97.38,97.27,97.27,6579.0,86.8257,86.8525,86.7544,86.7544,6579.0
2015-07-13 10:35:00,97.26,97.36,97.23,97.36,15065.0,86.7455,86.8347,86.7187,86.8347,15065.0
2015-07-13 10:40:00,97.34,97.37,97.28,97.29,6915.0,86.8168,86.8436,86.7633,86.7722,6915.0
2015-07-13 10:45:00,97.32,97.35,97.29,97.33,4197.0,86.799,86.8257,86.7722,86.8079,4197.0
2015-07-13 10:50:00,97.32,97.35,97.27,97.29,8424.0,86.799,86.8257,86.7544,86.7722,8424.0
2015-07-13 10:55:00,97.29,97.3,97.18,97.21,6807.0,86.7722,86.7812,86.6741,86.7009,6807.0
2015-07-13 11:00:00,97.22,97.27,97.21,97.22,6455.0,86.7098,86.7544,86.7009,86.7098,6455.0
2015-07-13 11:05:00,97.22,97.26,97.18,97.18,14095.0,86.7098,86.7455,86.6741,86.6741,14095.0
2015-07-13 11:10:00,97.18,97.24,97.04,97.05,8083.0,86.6741,86.7276,86.5493,86.5582,8083.0
2015-07-13 11:15:00,97.05,97.08,97.02,97.07,7390.0,86.5582,86.5849,86.5314,86.576,7390.0
2015-07-13 11:20:00,97.07,97.07,97.01,97.03,8381.0,86.576,86.576,86.5225,86.5403,8381.0
2015-07-13 11:25:00,97.01,97.03,96.92,96.95,8268.0,86.5225,86.5403,86.4422,86.469,8268.0
2015-07-13 11:30:00,96.95,97.01,96.95,97.0,4384.0,86.469,86.5225,86.469,86.5136,4384.0
2015-07-13 11:35:00,96.99,97.08,96.99,97.08,3371.0,86.5047,86.5849,86.5047,86.5849,3371.0
2015-07-13 11:40:00,97.09,97.1,97.01,97.05,5000.0,86.5939,86.6028,86.5225,86.5582,5000.0
2015-07-13 11:45:00,97.08,97.1,97.02,97.03,3918.0,86.5849,86.6028,86.5314,86.5403,3918.0
2015-07-13 11:50:00,97.03,97.06,97.01,97.06,3402.0,86.5403,86.5671,86.5225,86.5671,3402.0
2015-07-13 11:55:00,97.05,97.08,97.04,97.06,2505.0,86.5582,86.5849,86.5493,86.5671,2505.0
2015-07-13 12:00:00,97.06,97.06,97.02,97.03,2556.0,86.5671,86.5671,86.5314,86.5403,2556.0
2015-07-13 12:05:00,97.03,97.03,96.99,97.01,2192.0,86.5403,86.5403,86.5047,86.5225,2192.0
2015-07-13 12:10:00,97.02,97.06,96.99,97.03,3608.0,86.5314,86.5671,86.5047,86.5403,3608.0
2015-07-13 12:15:00,97.05,97.07,97.03,97.03,2277.0,86.5582,86.576,86.5403,86.5403,2277.0
2015-07-13 12:20:00,97.01,97.02,96.98,96.99,3087.0,86.5225,86.5314,86.4957,86.5047,3087.0
2015-07-13 12:25:00,97.02,97.09,97.02,97.09,3126.0,86.5314,86.5939,86.5314,86.5939,3126.0
2015-07-13 12:30:00,97.08,97.1,97.03,97.05,2930.0,86.5849,86.6028,86.5403,86.5582,2930.0
2015-07-13 12:35:00,97.04,97.04,96.97,96.98,2939.0,86.5493,86.5493,86.4868,86.4957,2939.0
2015-07-13 12:40:00,97.0,97.03,96.97,96.98,1483.0,86.5136,86.5403,86.4868,86.4957,1483.0
2015-07-13 12:45:00,96.98,96.99,96.94,96.96,3420.0,86.4957,86.5047,86.4601,86.4779,3420.0
2015-07-13 12:50:00,96.97,96.99,96.93,96.94,4812.0,86.4868,86.5047,86.4511,86.4601,4812.0
2015-07-13 12:55:00,96.93,97.03,96.93,97.0,2594.0,86.4511,86.5403,86.4511,86.5136,2594.0
2015-07-13 13:00:00,96.98,96.99,96.96,96.96,1805.0,86.4957,86.5047,86.4779,86.4779,1805.0
2015-07-13 13:05:00,96.96,97.03,96.96,97.03,2520.0,86.4779,86.5403,86.4779,86.5403,2520.0
2015-07-13 13:10:00,97.02,97.07,97.01,97.06,3895.0,86.5314,86.576,86.5225,86.5671,3895.0
2015-07-13 13:15:00,97.06,97.1,97.04,97.05,7235.0,86.5671,86.6028,86.5493,86.5582,7235.0
2015-07-13 13:20:00,97.04,97.09,97.04,97.07,3662.0,86.5493,86.5939,86.5493,86.576,3662.0
2015-07-13 13:25:00,97.06,97.07,97.04,97.04,39720.0,86.5671,86.576,86.5493,86.5493,39720.0
2015-07-13 13:30:00,97.04,97.07,97.03,97.03,3533.0,86.5493,86.576,86.5403,86.5403,3533.0
2015-07-13 13:35:00,97.02,97.06,97.01,97.01,12500.0,86.5314,86.5671,86.5225,86.5225,12500.0
2015-07-13 13:40:00,97.03,97.05,97.0,97.05,6735.0,86.5403,86.5582,86.5136,86.5582,6735.0
2015-07-13 13:45:00,97.05,97.05,96.99,96.99,10808.0,86.5582,86.5582,86.5047,86.5047,10808.0
2015-07-13 13:50:00,97.0,97.02,96.99,97.01,8107.0,86.5136,86.5314,86.5047,86.5225,8107.0
2015-07-13 13:55:00,97.0,97.06,97.0,97.06,6581.0,86.5136,86.5671,86.5136,86.5671,6581.0
2015-07-13 14:00:00,97.07,97.13,97.07,97.12,7906.0,86.576,86.6295,86.576,86.6206,7906.0
2015-07-13 14:05:00,97.1,97.2,97.1,97.18,5423.0,86.6028,86.692,86.6028,86.6741,5423.0
2015-07-13 14:10:00,97.18,97.2,97.16,97.2,2367.0,86.6741,86.692,86.6563,86.692,2367.0
2015-07-13 14:15:00,97.21,97.23,97.19,97.2,5242.0,86.7009,86.7187,86.683,86.692,5242.0
2015-07-13 14:20:00,97.21,97.29,97.21,97.29,3420.0,86.7009,86.7722,86.7009,86.7722,3420.0
2015-07-13 14:25:00,97.29,97.32,97.28,97.29,4857.0,86.7722,86.799,86.7633,86.7722,4857.0
2015-07-13 14:30:00,97.3,97.36,97.3,97.36,7478.0,86.7812,86.8347,86.7812,86.8347,7478.0
2015-07-13 14:35:00,97.35,97.39,97.32,97.37,4918.0,86.8257,86.8614,86.799,86.8436,4918.0
2015-07-13 14:40:00,97.36,97.38,97.36,97.36,4996.0,86.8347,86.8525,86.8347,86.8347,4996.0
2015-07-13 14:45:00,97.35,97.37,97.33,97.37,4451.0,86.8257,86.8436,86.8079,86.8436,4451.0
2015-07-13 14:50:00,97.36,97.49,97.36,97.47,7259.0,86.8347,86.9506,86.8347,86.9328,7259.0
2015-07-13 14:55:00,97.47,97.55,97.47,97.54,8350.0,86.9328,87.0041,86.9328,86.9952,8350.0
2015-07-13 15:00:00,97.54,97.57,97.53,97.53,6544.0,86.9952,87.022,86.9863,86.9863,6544.0
2015-07-13 15:05:00,97.53,97.54,97.45,97.49,5318.0,86.9863,86.9952,86.9149,86.9506,5318.0
2015-07-13 15:10:00,97.5,97.52,97.45,97.48,7004.0,86.9595,86.9774,86.9149,86.9417,7004.0
2015-07-13 15:15:00,97.47,97.48,97.43,97.44,7280.0,86.9328,86.9417,86.8971,86.906,7280.0
2015-07-13 15:20:00,97.44,97.53,97.42,97.53,5682.0,86.906,86.9863,86.8882,86.9863,5682.0
2015-07-13 15:25:00,97.53,97.57,97.51,97.53,7736.0,86.9863,87.022,86.9684,86.9863,7736.0
2015-07-13 15:30:00,97.55,97.58,97.48,97.52,15893.0,87.0041,87.0309,86.9417,86.9774,15893.0
2015-07-13 15:35:00,97.54,97.58,97.53,97.58,10101.0,86.9952,87.0309,86.9863,87.0309,10101.0
2015-07-13 15:40:00,97.57,97.63,97.57,97.62,14804.0,87.022,87.0755,87.022,87.0666,14804.0
2015-07-13 15:45:00,97.63,97.68,97.62,97.65,20406.0,87.0755,87.1201,87.0666,87.0933,20406.0
2015-07-13 15:50:00,97.65,97.66,97.62,97.64,18978.0,87.0933,87.1022,87.0666,87.0844,18978.0
2015-07-13 15:55:00,97.63,97.69,97.6,97.61,35418.0,87.0755,87.129,87.0487,87.0576,35418.0
2015-07-14 09:30:00,97.77,97.89,97.45,97.52,12142.0,87.2003,87.3074,86.9149,86.9774,12142.0
2015-07-14 09:35:00,97.47,97.79,97.46,97.7,6253.0,86.9328,87.2182,86.9239,87.1379,6253.0
2015-07-14 09:40:00,97.71,97.87,97.71,97.87,2000.0,87.1468,87.2895,87.1468,87.2895,2000.0
2015-07-14 09:45:00,97.83,97.99,97.83,97.89,8681.0,87.2539,87.3966,87.2539,87.3074,8681.0
2015-07-14 09:50:00,97.9,98.11,97.9,98.08,14874.0,87.3163,87.5036,87.3163,87.4768,14874.0
2015-07-14 09:55:00,98.09,98.14,98.07,98.07,8237.0,87.4857,87.5303,87.4679,87.4679,8237.0
2015-07-14 10:00:00,98.07,98.1,98.0,98.04,6643.0,87.4679,87.4947,87.4055,87.4412,6643.0
2015-07-14 10:05:00,98.02,98.02,97.84,97.84,7319.0,87.4233,87.4233,87.2628,87.2628,7319.0
2015-07-14 10:10:00,97.84,97.92,97.82,97.88,6371.0,87.2628,87.3341,87.2449,87.2984,6371.0
2015-07-14 10:15:00,97.88,97.88,97.76,97.82,9003.0,87.2984,87.2984,87.1914,87.2449,9003.0
2015-07-14 10:20:00,97.82,97.92,97.82,97.85,2929.0,87.2449,87.3341,87.2449,87.2717,2929.0
2015-07-14 10:25:00,97.86,97.93,97.85,97.89,6605.0,87.2806,87.343,87.2717,87.3074,6605.0
2015-07-14 10:30:00,97.9,97.96,97.81,97.89,10682.0,87.3163,87.3698,87.236,87.3074,10682.0
2015-07-14 10:35:00,97.9,97.95,97.89,97.91,6526.0,87.3163,87.3609,87.3074,87.3252,6526.0
2015-07-14 10:40:00,97.9,97.9,97.87,97.89,5900.0,87.3163,87.3163,87.2895,87.3074,5900.0
2015-07-14 10:45:00,97.9,97.93,97.81,97.84,4538.0,87.3163,87.343,87.236,87.2628,4538.0
2015-07-14 10:50:00,97.84,97.87,97.81,97.87,5959.0,87.2628,87.2895,87.236,87.2895,5959.0
2015-07-14 10:55:00,97.89,97.9,97.78,97.82,4726.0,87.3074,87.3163,87.2093,87.2449,4726.0
2015-07-14 11:00:00,97.83,97.89,97.82,97.86,8093.0,87.2539,87.3074,87.2449,87.2806,8093.0
2015-07-14 11:05:00,97.88,97.88,97.8,97.87,14048.0,87.2984,87.2984,87.2271,87.2895,14048.0
2015-07-14 11:10:00,97.87,97.98,97.87,97.93,7330.0,87.2895,87.3876,87.2895,87.343,7330.0
2015-07-14 11:15:00,97.93,97.97,97.89,97.89,14300.0,87.343,87.3787,87.3074,87.3074,14300.0
2015-07-14 11:20:00,97.88,97.89,97.86,97.88,6699.0,87.2984,87.3074,87.2806,87.2984,6699.0
2015-07-14 11:25:00,97.9,97.97,97.85,97.97,25188.0,87.3163,87.3787,87.2717,87.3787,25188.0
2015-07-14 11:30:00,97.98,98.01,97.94,97.94,5170.0,87.3876,87.4144,87.352,87.352,5170.0
2015-07-14 11:35:00,97.95,97.96,97.91,97.93,4400.0,87.3609,87.3698,87.3252,87.343,4400.0
2015-07-14 11:40:00,97.93,97.93,97.9,97.91,6089.0,87.343,87.343,87.3163,87.3252,6089.0
2015-07-14 11:45:00,97.91,97.92,97.82,97.82,6546.0,87.3252,87.3341,87.2449,87.2449,6546.0
2015-07-14 11:50:00,97.86,97.9,97.81,97.9,9822.0,87.2806,87.3163,87.236,87.3163,9822.0
2015-07-14 11:55:00,97.89,97.92,97.85,97.91,19100.0,87.3074,87.3341,87.2717,87.3252,19100.0
2015-07-14 12:00:00,97.92,97.94,97.9,97.92,12817.0,87.3341,87.352,87.3163,87.3341,12817.0
2015-07-14 12:05:00,97.92,97.97,97.91,97.95,4278.0,87.3341,87.3787,87.3252,87.3609,4278.0
2015-07-14 12:10:00,97.96,97.98,97.93,97.96,3366.0,87.3698,87.3876,87.343,87.3698,3366.0
2015-07-14 12:15:00,97.94,97.99,97.92,97.92,5229.0,87.352,87.3966,87.3341,87.3341,5229.0
2015-07-14 12:20:00,97.93,97.94,97.92,97.92,2100.0,87.343,87.352,87.3341,87.3341,2100.0
2015-07-14 12:25:00,97.93,97.93,97.87,97.87,3250.0,87.343,87.343,87.2895,87.2895,3250.0
2015-07-14 12:30:00,97.88,97.9,97.87,97.9,3010.0,87.2984,87.3163,87.2895,87.3163,3010.0
2015-07-14 12:35:00,97.9,97.91,97.85,97.85,15075.0,87.3163,87.3252,87.2717,87.2717,15075.0
2015-07-14 12:40:00,97.86,97.92,97.85,97.91,3634.0,87.2806,87.3341,87.2717,87.3252,3634.0
2015-07-14 12:45:00,97.91,97.93,97.87,97.9,7301.0,87.3252,87.343,87.2895,87.3163,7301.0
2015-07-14 12:50:00,97.93,97.96,97.93,97.96,3769.0,87.343,87.3698,87.343,87.3698,3769.0
2015-07-14 12:55:00,97.95,98.01,97.93,97.98,2384.0,87.3609,87.4144,87.343,87.3876,2384.0
2015-07-14 13:00:00,97.98,97.98,97.95,97.97,2209.0,87.3876,87.3876,87.3609,87.3787,2209.0
2015-07-14 13:05:00,97.99,98.02,97.97,98.01,4335.0,87.3966,87.4233,87.3787,87.4144,4335.0
2015-07-14 13:10:00,98.02,98.08,98.01,98.05,4074.0,87.4233,87.4768,87.4144,87.4501,4074.0
2015-07-14 13:15:00,98.06,98.06,97.96,97.98,2966.0,87.459,87.459,87.3698,87.3876,2966.0
2015-07-14 13:20:00,98.0,98.01,97.98,97.99,2334.0,87.4055,87.4144,87.3876,87.3966,2334.0
2015-07-14 13:25:00,97.99,98.05,97.99,98.05,2012.0,87.3966,87.4501,87.3966,87.4501,2012.0
2015-07-14 13:30:00,98.05,98.07,98.03,98.07,3100.0,87.4501,87.4679,87.4322,87.4679,3100.0
2015-07-14 13:35:00,98.06,98.06,98.01,98.03,3058.0,87.459,87.459,87.4144,87.4322,3058.0
2015-07-14 13:40:00,98.03,98.04,98.0,98.03,4315.0,87.4322,87.4412,87.4055,87.4322,4315.0
2015-07-14 13:45:00,98.02,98.06,98.01,98.01,2278.0,87.4233,87.459,87.4144,87.4144,2278.0
2015-07-14 13:50:00,98.01,98.04,98.0,98.04,3004.0,87.4144,87.4412,87.4055,87.4412,3004.0
2015-07-14 13:55:00,98.03,98.04,98.02,98.02,2402.0,87.4322,87.4412,87.4233,87.4233,2402.0
2015-07-14 14:00:00,98.04,98.11,98.03,98.11,17101.0,87.4412,87.5036,87.4322,87.5036,17101.0
2015-07-14 14:05:00,98.11,98.2,98.1,98.19,12003.0,87.5036,87.5839,87.4947,87.5749,12003.0
2015-07-14 14:10:00,98.19,98.2,98.15,98.16,4877.0,87.5749,87.5839,87.5393,87.5482,4877.0
2015-07-14 14:15:00,98.17,98.25,98.16,98.25,8065.0,87.5571,87.6284,87.5482,87.6284,8065.0
2015-07-14 14:20:00,98.26,98.28,98.24,98.28,3446.0,87.6374,87.6552,87.6195,87.6552,3446.0
2015-07-14 14:25:00,98.28,98.3,98.26,98.3,3341.0,87.6552,87.673,87.6374,87.673,3341.0
2015-07-14 14:30:00,98.3,98.38,98.29,98.32,14619.0,87.673,87.7444,87.6641,87.6909,14619.0
2015-07-14 14:35:00,98.32,98.39,98.31,98.39,11134.0,87.6909,87.7533,87.682,87.7533,11134.0
2015-07-14 14:40:00,98.38,98.4,98.37,98.39,4191.0,87.7444,87.7622,87.7355,87.7533,4191.0
2015-07-14 14:45:00,98.39,98.4,98.38,98.39,6872.0,87.7533,87.7622,87.7444,87.7533,6872.0
2015-07-14 14:50:00,98.4,98.47,98.39,98.45,12532.0,87.7622,87.8247,87.7533,87.8068,12532.0
2015-07-14 14:55:00,98.47,98.48,98.45,98.47,4917.0,87.8247,87.8336,87.8068,87.8247,4917.0
2015-07-14 15:00:00,98.47,98.5,98.43,98.47,7838.0,87.8247,87.8514,87.789,87.8247,7838.0
2015-07-14 15:05:00,98.46,98.47,98.43,98.43,4885.0,87.8157,87.8247,87.789,87.789,4885.0
2015-07-14 15:10:00,98.42,98.45,98.42,98.42,5381.0,87.7801,87.8068,87.7801,87.7801,5381.0
2015-07-14 15:15:00,98.42,98.44,98.4,98.4,7550.0,87.7801,87.7979,87.7622,87.7622,7550.0
2015-07-14 15:20:00,98.4,98.4,98.37,98.39,7974.0,87.7622,87.7622,87.7355,87.7533,7974.0
2015-07-14 15:25:00,98.39,98.4,98.37,98.39,4747.0,87.7533,87.7622,87.7355,87.7533,4747.0
2015-07-14 15:30:00,98.4,98.42,98.34,98.34,8106.0,87.7622,87.7801,87.7087,87.7087,8106.0
2015-07-14 15:35:00,98.34,98.36,98.29,98.31,8496.0,87.7087,87.7266,87.6641,87.682,8496.0
2015-07-14 15:40:00,98.31,98.33,98.29,98.3,15337.0,87.682,87.6998,87.6641,87.673,15337.0
2015-07-14 15:45:00,98.29,98.3,98.28,98.3,8915.0,87.6641,87.673,87.6552,87.673,8915.0
2015-07-14 15:50:00,98.3,98.33,98.26,98.28,21812.0,87.673,87.6998,87.6374,87.6552,21812.0
2015-07-14 15:55:00,98.27,98.33,98.25,98.28,53534.0,87.6463,87.6998,87.6284,87.6552,53534.0
2015-07-15 09:30:00,98.28,98.28,97.89,97.97,15704.0,87.6552,87.6552,87.3074,87.3787,15704.0
2015-07-15 09:35:00,97.98,98.19,97.95,98.0,8989.0,87.3876,87.5749,87.3609,87.4055,8989.0
2015-07-15 09:40:00,98.04,98.16,98.04,98.07,13475.0,87.4412,87.5482,87.4412,87.4679,13475.0
2015-07-15 09:45:00,98.05,98.05,97.88,97.89,14067.0,87.4501,87.4501,87.2984,87.3074,14067.0
2015-07-15 09:50:00,97.91,98.02,97.87,98.0,9158.0,87.3252,87.4233,87.2895,87.4055,9158.0
2015-07-15 09:55:00,97.98,98.04,97.9,98.02,3202.0,87.3876,87.4412,87.3163,87.4233,3202.0
2015-07-15 10:00:00,98.04,98.07,98.01,98.05,2948.0,87.4412,87.4679,87.4144,87.4501,2948.0
2015-07-15 10:05:00,98.08,98.15,98.07,98.15,4968.0,87.4768,87.5393,87.4679,87.5393,4968.0
2015-07-15 10:10:00,98.13,98.2,98.06,98.19,2960.0,87.5214,87.5839,87.459,87.5749,2960.0
2015-07-15 10:15:00,98.2,98.29,98.2,98.2,8588.0,87.5839,87.6641,87.5839,87.5839,8588.0
2015-07-15 10:20:00,98.15,98.2,98.11,98.2,6929.0,87.5393,87.5839,87.5036,87.5839,6929.0
2015-07-15 10:25:00,98.22,98.26,98.13,98.24,9373.0,87.6017,87.6374,87.5214,87.6195,9373.0
2015-07-15 10:30:00,98.22,98.23,98.12,98.23,8673.0,87.6017,87.6106,87.5125,87.6106,8673.0
2015-07-15 10:35:00,98.24,98.3,98.23,98.25,6422.0,87.6195,87.673,87.6106,87.6284,6422.0
2015-07-15 10:40:00,98.26,98.29,98.22,98.28,7214.0,87.6374,87.6641,87.6017,87.6552,7214.0
2015-07-15 10:45:00,98.28,98.29,98.2,98.2,9700.0,87.6552,87.6641,87.5839,87.5839,9700.0
2015-07-15 10:50:00,98.22,98.24,98.12,98.14,19985.0,87.6017,87.6195,87.5125,87.5303,19985.0
2015-07-15 10:55:00,98.13,98.2,98.13,98.16,5409.0,87.5214,87.5839,87.5214,87.5482,5409.0
2015-07-15 11:00:00,98.16,98.21,98.12,98.15,19055.0,87.5482,87.5928,87.5125,87.5393,19055.0
2015-07-15 11:05:00,98.16,98.16,98.08,98.14,7740.0,87.5482,87.5482,87.4768,87.5303,7740.0
2015-07-15 11:10:00,98.14,98.14,98.05,98.08,15286.0,87.5303,87.5303,87.4501,87.4768,15286.0
2015-07-15 11:15:00,98.09,98.18,98.07,98.15,11626.0,87.4857,87.566,87.4679,87.5393,11626.0
2015-07-15 11:20:00,98.16,98.24,98.15,98.18,9748.0,87.5482,87.6195,87.5393,87.566,9748.0
2015-07-15 11:25:00,98.2,98.2,98.08,98.08,6773.0,87.5839,87.5839,87.4768,87.4768,6773.0
2015-07-15 11:30:00,98.09,98.11,98.06,98.07,3500.0,87.4857,87.5036,87.459,87.4679,3500.0
2015-07-15 11:35:00,98.07,98.15,98.03,98.13,10966.0,87.4679,87.5393,87.4322,87.5214,10966.0
2015-07-15 11:40:00,98.11,98.14,98.1,98.1,4089.0,87.5036,87.5303,87.4947,87.4947,4089.0
2015-07-15 11:45:00,98.1,98.12,98.06,98.07,5377.0,87.4947,87.5125,87.459,87.4679,5377.0
2015-07-15 11:50:00,98.06,98.1,98.05,98.07,4946.0,87.459,87.4947,87.4501,87.4679,4946.0
2015-07-15 11:55:00,98.06,98.08,98.0,98.05,6811.0,87.459,87.4768,87.4055,87.4501,6811.0
2015-07-15 12:00:00,98.02,98.09,98.02,98.07,9625.0,87.4233,87.4857,87.4233,87.4679,9625.0
2015-07-15 12:05:00,98.06,98.1,98.06,98.06,3997.0,87.459,87.4947,87.459,87.459,3997.0
2015-07-15 12:10:00,98.07,98.09,98.06,98.08,5786.0,87.4679,87.4857,87.459,87.4768,5786.0
2015-07-15 12:15:00,98.08,98.08,98.06,98.07,4400.0,87.4768,87.4768,87.459,87.4679,4400.0
2015-07-15 12:20:00,98.07,98.08,98.05,98.05,2400.0,87.4679,87.4768,87.4501,87.4501,2400.0
2015-07-15 12:25:00,98.04,98.06,98.03,98.05,2127.0,87.4412,87.459,87.4322,87.4501,2127.0
2015-07-15 12:30:00,98.05,98.08,97.98,98.02,5935.0,87.4501,87.4768,87.3876,87.4233,5935.0
2015-07-15 12:35:00,98.0,98.08,98.0,98.07,4800.0,87.4055,87.4768,87.4055,87.4679,4800.0
2015-07-15 12:40:00,98.06,98.07,98.02,98.06,3456.0,87.459,87.4679,87.4233,87.459,3456.0
2015-07-15 12:45:00,98.07,98.08,98.05,98.06,3220.0,87.4679,87.4768,87.4501,87.459,3220.0
2015-07-15 12:50:00,98.06,98.06,98.02,98.03,3807.0,87.459,87.459,87.4233,87.4322,3807.0
2015-07-15 12:55:00,98.03,98.07,98.03,98.06,2600.0,87.4322,87.4679,87.4322,87.459,2600.0
2015-07-15 13:00:00,98.05,98.07,97.97,98.0,3210.0,87.4501,87.4679,87.3787,87.4055,3210.0
2015-07-15 13:05:00,98.0,98.04,98.0,98.03,5197.0,87.4055,87.4412,87.4055,87.4322,5197.0
2015-07-15 13:10:00,98.01,98.08,98.0,98.05,7401.0,87.4144,87.4768,87.4055,87.4501,7401.0
2015-07-15 13:15:00,98.04,98.08,98.02,98.03,7673.0,87.4412,87.4768,87.4233,87.4322,7673.0
2015-07-15 13:20:00,98.03,98.04,98.01,98.03,2903.0,87.4322,87.4412,87.4144,87.4322,2903.0
2015-07-15 13:25:00,98.03,98.05,97.99,97.99,15723.0,87.4322,87.4501,87.3966,87.3966,15723.0
2015-07-15 13:30:00,98.01,98.05,97.99,98.02,4000.0,87.4144,87.4501,87.3966,87.4233,4000.0
2015-07-15 13:35:00,98.03,98.04,97.95,97.96,8166.0,87.4322,87.4412,87.3609,87.3698,8166.0
2015-07-15 13:40:00,97.97,97.98,97.94,97.96,2933.0,87.3787,87.3876,87.352,87.3698,2933.0
2015-07-15 13:45:00,97.96,98.0,97.9,97.9,4900.0,87.3698,87.4055,87.3163,87.3163,4900.0
2015-07-15 13:50:00,97.91,97.94,97.9,97.91,3155.0,87.3252,87.352,87.3163,87.3252,3155.0
2015-07-15 13:55:00,97.93,97.95,97.87,97.9,4922.0,87.343,87.3609,87.2895,87.3163,4922.0
2015-07-15 14:00:00,97.91,97.92,97.86,97.91,9907.0,87.3252,87.3341,87.2806,87.3252,9907.0
2015-07-15 14:05:00,97.92,97.94,97.87,97.9,4504.0,87.3341,87.352,87.2895,87.3163,4504.0
2015-07-15 14:10:00,97.9,97.91,97.86,97.87,5518.0,87.3163,87.3252,87.2806,87.2895,5518.0
2015-07-15 14:15:00,97.87,97.94,97.85,97.92,5507.0,87.2895,87.352,87.2717,87.3341,5507.0
2015-07-15 14:20:00,97.92,97.92,97.87,97.89,8540.0,87.3341,87.3341,87.2895,87.3074,8540.0
2015-07-15 14:25:00,97.9,97.9,97.8,97.81,9149.0,87.3163,87.3163,87.2271,87.236,9149.0
2015-07-15 14:30:00,97.82,97.84,97.8,97.81,7787.0,87.2449,87.2628,87.2271,87.236,7787.0
2015-07-15 14:35:00,97.81,97.81,97.73,97.74,8922.0,87.236,87.236,87.1647,87.1736,8922.0
2015-07-15 14:40:00,97.76,97.77,97.62,97.65,7589.0,87.1914,87.2003,87.0666,87.0933,7589.0
2015-07-15 14:45:00,97.64,97.65,97.56,97.61,9776.0,87.0844,87.0933,87.013,87.0576,9776.0
2015-07-15 14:50:00,97.61,97.63,97.53,97.57,9157.0,87.0576,87.0755,86.9863,87.022,9157.0
2015-07-15 14:55:00,97.57,97.63,97.48,97.63,7567.0,87.022,87.0755,86.9417,87.0755,7567.0
2015-07-15 15:00:00,97.63,97.7,97.61,97.68,43780.0,87.0755,87.1379,87.0576,87.1201,43780.0
2015-07-15 15:05:00,97.67,97.69,97.64,97.67,8679.0,87.1112,87.129,87.0844,87.1112,8679.0
2015-07-15 15:10:00,97.66,97.68,97.57,97.63,19161.0,87.1022,87.1201,87.022,87.0755,19161.0
2015-07-15 15:15:00,97.64,97.64,97.58,97.61,20700.0,87.0844,87.0844,87.0309,87.0576,20700.0
2015-07-15 15:20:00,97.6,97.62,97.53,97.56,17739.0,87.0487,87.0666,86.9863,87.013,17739.0
2015-07-15 15:25:00,97.55,97.64,97.51,97.64,14009.0,87.0041,87.0844,86.9684,87.0844,14009.0
2015-07-15 15:30:00,97.63,97.67,97.53,97.6,31048.0,87.0755,87.1112,86.9863,87.0487,31048.0
2015-07-15 15:35:00,97.6,97.63,97.55,97.55,33072.0,87.0487,87.0755,87.0041,87.0041,33072.0
2015-07-15 15:40:00,97.55,97.59,97.48,97.52,17375.0,87.0041,87.0398,86.9417,86.9774,17375.0
2015-07-15 15:45:00,97.51,97.51,97.48,97.5,39455.0,86.9684,86.9684,86.9417,86.9595,39455.0
2015-07-15 15:50:00,97.48,97.53,97.48,97.52,56292.0,86.9417,86.9863,86.9417,86.9774,56292.0
2015-07-15 15:55:00,97.52,97.53,97.44,97.52,88090.0,86.9774,86.9863,86.906,86.9774,88090.0
2015-07-16 09:30:00,98.29,98.29,98.04,98.09,15458.0,87.6641,87.6641,87.4412,87.4857,15458.0
2015-07-16 09:35:00,98.04,98.07,97.82,97.86,5699.0,87.4412,87.4679,87.2449,87.2806,5699.0
2015-07-16 09:40:00,97.92,98.27,97.92,98.27,3200.0,87.3341,87.6463,87.3341,87.6463,3200.0
2015-07-16 09:45:00,98.31,98.33,98.08,98.1,6797.0,87.682,87.6998,87.4768,87.4947,6797.0
2015-07-16 09:50:00,98.14,98.24,98.1,98.1,4309.0,87.5303,87.6195,87.4947,87.4947,4309.0
2015-07-16 09:55:00,98.11,98.12,97.97,98.1,12520.0,87.5036,87.5125,87.3787,87.4947,12520.0
2015-07-16 10:00:00,98.1,98.19,98.01,98.13,25501.0,87.4947,87.5749,87.4144,87.5214,25501.0
2015-07-16 10:05:00,98.13,98.13,97.8,97.84,25953.0,87.5214,87.5214,87.2271,87.2628,25953.0
2015-07-16 10:10:00,97.84,97.88,97.65,97.65,10701.0,87.2628,87.2984,87.0933,87.0933,10701.0
2015-07-16 10:15:00,97.64,97.82,97.64,97.79,6866.0,87.0844,87.2449,87.0844,87.2182,6866.0
2015-07-16 10:20:00,97.78,97.91,97.78,97.87,5201.0,87.2093,87.3252,87.2093,87.2895,5201.0
2015-07-16 10:25:00,97.9,97.92,97.76,97.76,11006.0,87.3163,87.3341,87.1914,87.1914,11006.0
2015-07-16 10:30:00,97.78,97.79,97.71,97.77,20778.0,87.2093,87.2182,87.1468,87.2003,20778.0
2015-07-16 10:35:00,97.75,97.76,97.56,97.64,22080.0,87.1825,87.1914,87.013,87.0844,22080.0
2015-07-16 10:40:00,97.65,97.67,97.56,97.66,9933.0,87.0933,87.1112,87.013,87.1022,9933.0
2015-07-16 10:45:00,97.69,97.7,97.58,97.61,15656.0,87.129,87.1379,87.0309,87.0576,15656.0
2015-07-16 10:50:00,97.64,97.69,97.6,97.6,6591.0,87.0844,87.129,87.0487,87.0487,6591.0
2015-07-16 10:55:00,97.61,97.66,97.59,97.64,20824.0,87.0576,87.1022,87.0398,87.0844,20824.0
2015-07-16 11:00:00,97.61,97.65,97.51,97.57,18470.0,87.0576,87.0933,86.9684,87.022,18470.0
2015-07-16 11:05:00,97.58,97.58,97.54,97.55,7221.0,87.0309,87.0309,86.9952,87.0041,7221.0
2015-07-16 11:10:00,97.55,97.62,97.5,97.57,14061.0,87.0041,87.0666,86.9595,87.022,14061.0
2015-07-16 11:15:00,97.55,97.56,97.49,97.53,20142.0,87.0041,87.013,86.9506,86.9863,20142.0
2015-07-16 11:20:00,97.52,97.59,97.51,97.55,7337.0,86.9774,87.0398,86.9684,87.0041,7337.0
2015-07-16 11:25:00,97.53,97.54,97.49,97.52,19635.0,86.9863,86.9952,86.9506,86.9774,19635.0
2015-07-16 11:30:00,97.53,97.59,97.52,97.53,9474.0,86.9863,87.0398,86.9774,86.9863,9474.0
2015-07-16 11:35:00,97.53,97.53,97.4,97.45,29200.0,86.9863,86.9863,86.8703,86.9149,29200.0
2015-07-16 11:40:00,97.45,97.45,97.4,97.44,17155.0,86.9149,86.9149,86.8703,86.906,17155.0
2015-07-16 11:45:00,97.43,97.52,97.43,97.5,4919.0,86.8971,86.9774,86.8971,86.9595,4919.0
2015-07-16 11:50:00,97.5,97.54,97.42,97.46,9225.0,86.9595,86.9952,86.8882,86.9239,9225.0
2015-07-16 11:55:00,97.47,97.51,97.46,97.5,3139.0,86.9328,86.9684,86.9239,86.9595,3139.0
2015-07-16 12:00:00,97.5,97.5,97.46,97.49,15645.0,86.9595,86.9595,86.9239,86.9506,15645.0
2015-07-16 12:05:00,97.49,97.51,97.48,97.51,4714.0,86.9506,86.9684,86.9417,86.9684,4714.0
2015-07-16 12:10:00,97.52,97.64,97.5,97.63,19849.0,86.9774,87.0844,86.9595,87.0755,19849.0
2015-07-16 12:15:00,97.62,97.63,97.58,97.59,6238.0,87.0666,87.0755,87.0309,87.0398,6238.0
2015-07-16 12:20:00,97.58,97.6,97.54,97.56,9719.0,87.0309,87.0487,86.9952,87.013,9719.0
2015-07-16 12:25:00,97.58,97.64,97.58,97.63,7100.0,87.0309,87.0844,87.0309,87.0755,7100.0
2015-07-16 12:30:00,97.63,97.64,97.55,97.59,20951.0,87.0755,87.0844,87.0041,87.0398,20951.0
2015-07-16 12:35:00,97.59,97.63,97.56,97.62,13629.0,87.0398,87.0755,87.013,87.0666,13629.0
2015-07-16 12:40:00,97.61,97.69,97.6,97.68,10667.0,87.0576,87.129,87.0487,87.1201,10667.0
2015-07-16 12:45:00,97.66,97.73,97.65,97.73,11904.0,87.1022,87.1647,87.0933,87.1647,11904.0
2015-07-16 12:50:00,97.73,97.75,97.64,97.75,12296.0,87.1647,87.1825,87.0844,87.1825,12296.0
2015-07-16 12:55:00,97.75,97.75,97.72,97.73,2521.0,87.1825,87.1825,87.1557,87.1647,2521.0
2015-07-16 13:00:00,97.75,97.77,97.7,97.77,20550.0,87.1825,87.2003,87.1379,87.2003,20550.0
2015-07-16 13:05:00,97.79,97.82,97.78,97.78,3637.0,87.2182,87.2449,87.2093,87.2093,3637.0
2015-07-16 13:10:00,97.77,97.85,97.77,97.8,6550.0,87.2003,87.2717,87.2003,87.2271,6550.0
2015-07-16 13:15:00,97.79,97.79,97.73,97.74,2300.0,87.2182,87.2182,87.1647,87.1736,2300.0
2015-07-16 13:20:00,97.72,97.8,97.72,97.8,3740.0,87.1557,87.2271,87.1557,87.2271,3740.0
2015-07-16 13:25:00,97.79,97.82,97.77,97.81,3248.0,87.2182,87.2449,87.2003,87.236,3248.0
2015-07-16 13:30:00,97.81,97.81,97.7,97.71,3150.0,87.236,87.236,87.1379,87.1468,3150.0
2015-07-16 13:35:00,97.72,97.75,97.72,97.75,2126.0,87.1557,87.1825,87.1557,87.1825,2126.0
2015-07-16 13:40:00,97.74,97.77,97.72,97.77,9415.0,87.1736,87.2003,87.1557,87.2003,9415.0
2015-07-16 13:45:00,97.8,97.88,97.8,97.88,20936.0,87.2271,87.2984,87.2271,87.2984,20936.0
2015-07-16 13:50:00,97.85,97.88,97.85,97.87,1927.0,87.2717,87.2984,87.2717,87.2895,1927.0
2015-07-16 13:55:00,97.87,97.88,97.79,97.8,5331.0,87.2895,87.2984,87.2182,87.2271,5331.0
2015-07-16 14:00:00,97.76,97.79,97.76,97.79,2226.0,87.1914,87.2182,87.1914,87.2182,2226.0
2015-07-16 14:05:00,97.8,97.8,97.76,97.79,4150.0,87.2271,87.2271,87.1914,87.2182,4150.0
2015-07-16 14:10:00,97.78,97.8,97.77,97.8,2557.0,87.2093,87.2271,87.2003,87.2271,2557.0
2015-07-16 14:15:00,97.8,97.8,97.71,97.71,9743.0,87.2271,87.2271,87.1468,87.1468,9743.0
2015-07-16 14:20:00,97.74,97.79,97.74,97.77,4331.0,87.1736,87.2182,87.1736,87.2003,4331.0
2015-07-16 14:25:00,97.77,97.8,97.75,97.8,13601.0,87.2003,87.2271,87.1825,87.2271,13601.0
2015-07-16 14:30:00,97.79,97.86,97.77,97.86,11333.0,87.2182,87.2806,87.2003,87.2806,11333.0
2015-07-16 14:35:00,97.87,97.89,97.85,97.86,7397.0,87.2895,87.3074,87.2717,87.2806,7397.0
2015-07-16 14:40:00,97.85,97.96,97.84,97.96,6969.0,87.2717,87.3698,87.2628,87.3698,6969.0
2015-07-16 14:45:00,97.95,97.95,97.89,97.9,8928.0,87.3609,87.3609,87.3074,87.3163,8928.0
2015-07-16 14:50:00,97.89,97.94,97.89,97.93,6829.0,87.3074,87.352,87.3074,87.343,6829.0
2015-07-16 14:55:00,97.92,97.94,97.91,97.93,9697.0,87.3341,87.352,87.3252,87.343,9697.0
2015-07-16 15:00:00,97.94,97.94,97.91,97.94,7850.0,87.352,87.352,87.3252,87.352,7850.0
2015-07-16 15:05:00,97.93,97.96,97.92,97.95,12966.0,87.343,87.3698,87.3341,87.3609,12966.0
2015-07-16 15:10:00,97.95,98.01,97.94,98.0,27353.0,87.3609,87.4144,87.352,87.4055,27353.0
2015-07-16 15:15:00,98.0,98.1,97.98,98.04,18016.0,87.4055,87.4947,87.3876,87.4412,18016.0
2015-07-16 15:20:00,98.02,98.04,97.95,98.0,21688.0,87.4233,87.4412,87.3609,87.4055,21688.0
2015-07-16 15:25:00,98.0,98.04,97.98,98.02,10530.0,87.4055,87.4412,87.3876,87.4233,10530.0
2015-07-16 15:30:00,98.03,98.05,98.0,98.04,16413.0,87.4322,87.4501,87.4055,87.4412,16413.0
2015-07-16 15:35:00,98.05,98.08,98.05,98.07,6918.0,87.4501,87.4768,87.4501,87.4679,6918.0
2015-07-16 15:40:00,98.06,98.11,98.03,98.09,23026.0,87.459,87.5036,87.4322,87.4857,23026.0
2015-07-16 15:45:00,98.09,98.11,98.01,98.11,42963.0,87.4857,87.5036,87.4144,87.5036,42963.0
2015-07-16 15:50:00,98.12,98.16,98.09,98.16,15397.0,87.5125,87.5482,87.4857,87.5482,15397.0
2015-07-16 15:55:00,98.16,98.21,98.15,98.17,50581.0,87.5482,87.5928,87.5393,87.5571,50581.0
2015-07-17 09:30:00,97.87,98.03,97.87,98.03,52953.0,87.2895,87.4322,87.2895,87.4322,52953.0
2015-07-17 09:35:00,98.02,98.02,97.67,97.78,8574.0,87.4233,87.4233,87.1112,87.2093,8574.0
2015-07-17 09:40:00,97.71,97.8,97.67,97.74,33181.0,87.1468,87.2271,87.1112,87.1736,33181.0
2015-07-17 09:45:00,97.76,97.78,97.71,97.76,8603.0,87.1914,87.2093,87.1468,87.1914,8603.0
2015-07-17 09:50:00,97.77,97.81,97.75,97.8,6265.0,87.2003,87.236,87.1825,87.2271,6265.0
2015-07-17 09:55:00,97.79,97.87,97.78,97.81,7216.0,87.2182,87.2895,87.2093,87.236,7216.0
2015-07-17 10:00:00,97.85,97.96,97.8,97.93,8949.0,87.2717,87.3698,87.2271,87.343,8949.0
2015-07-17 10:05:00,97.94,98.0,97.94,97.97,5828.0,87.352,87.4055,87.352,87.3787,5828.0
2015-07-17 10:10:00,97.96,98.03,97.94,97.94,6099.0,87.3698,87.4322,87.352,87.352,6099.0
2015-07-17 10:15:00,97.93,97.95,97.89,97.91,10272.0,87.343,87.3609,87.3074,87.3252,10272.0
2015-07-17 10:20:00,97.92,97.93,97.9,97.92,4027.0,87.3341,87.343,87.3163,87.3341,4027.0
2015-07-17 10:25:00,97.92,97.97,97.88,97.9,7496.0,87.3341,87.3787,87.2984,87.3163,7496.0
2015-07-17 10:30:00,97.88,97.91,97.78,97.78,23804.0,87.2984,87.3252,87.2093,87.2093,23804.0
2015-07-17 10:35:00,97.8,97.85,97.76,97.84,6843.0,87.2271,87.2717,87.1914,87.2628,6843.0
2015-07-17 10:40:00,97.87,97.88,97.8,97.8,3000.0,87.2895,87.2984,87.2271,87.2271,3000.0
2015-07-17 10:45:00,97.78,97.82,97.75,97.79,8800.0,87.2093,87.2449,87.1825,87.2182,8800.0
2015-07-17 10:50:00,97.79,97.84,97.77,97.79,5095.0,87.2182,87.2628,87.2003,87.2182,5095.0
2015-07-17 10:55:00,97.81,97.87,97.8,97.8,4532.0,87.236,87.2895,87.2271,87.2271,4532.0
2015-07-17 11:00:00,97.83,97.83,97.75,97.8,15766.0,87.2539,87.2539,87.1825,87.2271,15766.0
2015-07-17 11:05:00,97.8,97.8,97.77,97.78,6533.0,87.2271,87.2271,87.2003,87.2093,6533.0
2015-07-17 11:10:00,97.77,97.78,97.73,97.73,8383.0,87.2003,87.2093,87.1647,87.1647,8383.0
2015-07-17 11:15:00,97.73,97.74,97.69,97.72,2673.0,87.1647,87.1736,87.129,87.1557,2673.0
2015-07-17 11:20:00,97.73,97.76,97.66,97.66,1955.0,87.1647,87.1914,87.1022,87.1022,1955.0
2015-07-17 11:25:00,97.63,97.64,97.61,97.61,2309.0,87.0755,87.0844,87.0576,87.0576,2309.0
2015-07-17 11:30:00,97.62,97.63,97.59,97.59,2471.0,87.0666,87.0755,87.0398,87.0398,2471.0
2015-07-17 11:35:00,97.61,97.61,97.54,97.54,2874.0,87.0576,87.0576,86.9952,86.9952,2874.0
2015-07-17 11:40:00,97.55,97.56,97.53,97.56,3672.0,87.0041,87.013,86.9863,87.013,3672.0
2015-07-17 11:45:00,97.55,97.56,97.53,97.55,2200.0,87.0041,87.013,86.9863,87.0041,2200.0
2015-07-17 11:50:00,97.55,97.6,97.52,97.6,2301.0,87.0041,87.0487,86.9774,87.0487,2301.0
2015-07-17 11:55:00,97.59,97.59,97.53,97.53,2230.0,87.0398,87.0398,86.9863,86.9863,2230.0
2015-07-17 12:00:00,97.53,97.54,97.5,97.54,3761.0,86.9863,86.9952,86.9595,86.9952,3761.0
2015-07-17 12:05:00,97.54,97.54,97.52,97.52,1699.0,86.9952,86.9952,86.9774,86.9774,1699.0
2015-07-17 12:10:00,97.53,97.54,97.49,97.49,2138.0,86.9863,86.9952,86.9506,86.9506,2138.0
2015-07-17 12:15:00,97.48,97.53,97.46,97.51,3967.0,86.9417,86.9863,86.9239,86.9684,3967.0
2015-07-17 12:20:00,97.51,97.54,97.5,97.54,9146.0,86.9684,86.9952,86.9595,86.9952,9146.0
2015-07-17 12:25:00,97.56,97.64,97.56,97.64,1923.0,87.013,87.0844,87.013,87.0844,1923.0
2015-07-17 12:30:00,97.63,97.71,97.62,97.71,5201.0,87.0755,87.1468,87.0666,87.1468,5201.0
2015-07-17 12:35:00,97.7,97.72,97.67,97.72,3732.0,87.1379,87.1557,87.1112,87.1557,3732.0
2015-07-17 12:40:00,97.71,97.71,97.69,97.69,2203.0,87.1468,87.1468,87.129,87.129,2203.0
2015-07-17 12:45:00,97.71,97.72,97.68,97.69,3102.0,87.1468,87.1557,87.1201,87.129,3102.0
2015-07-17 12:50:00,97.67,97.72,97.67,97.71,3364.0,87.1112,87.1557,87.1112,87.1468,3364.0
2015-07-17 12:55:00,97.7,97.71,97.62,97.7,5755.0,87.1379,87.1468,87.0666,87.1379,5755.0
2015-07-17 13:00:00,97.7,97.71,97.69,97.7,2378.0,87.1379,87.1468,87.129,87.1379,2378.0
2015-07-17 13:05:00,97.7,97.71,97.67,97.7,6965.0,87.1379,87.1468,87.1112,87.1379,6965.0
2015-07-17 13:10:00,97.7,97.73,97.68,97.72,2655.0,87.1379,87.1647,87.1201,87.1557,2655.0
2015-07-17 13:15:00,97.73,97.74,97.69,97.72,7945.0,87.1647,87.1736,87.129,87.1557,7945.0
2015-07-17 13:20:00,97.72,97.73,97.69,97.69,4353.0,87.1557,87.1647,87.129,87.129,4353.0
2015-07-17 13:25:00,97.68,97.73,97.67,97.72,3900.0,87.1201,87.1647,87.1112,87.1557,3900.0
2015-07-17 13:30:00,97.72,97.72,97.67,97.7,5796.0,87.1557,87.1557,87.1112,87.1379,5796.0
2015-07-17 13:35:00,97.7,97.73,97.69,97.7,4470.0,87.1379,87.1647,87.129,87.1379,4470.0
2015-07-17 13:40:00,97.71,97.71,97.67,97.68,3612.0,87.1468,87.1468,87.1112,87.1201,3612.0
2015-07-17 13:45:00,97.66,97.66,97.59,97.61,3400.0,87.1022,87.1022,87.0398,87.0576,3400.0
2015-07-17 13:50:00,97.61,97.61,97.55,97.56,2900.0,87.0576,87.0576,87.0041,87.013,2900.0
2015-07-17 13:55:00,97.55,97.58,97.53,97.58,1600.0,87.0041,87.0309,86.9863,87.0309,1600.0
2015-07-17 14:00:00,97.58,97.63,97.57,97.6,6288.0,87.0309,87.0755,87.022,87.0487,6288.0
2015-07-17 14:05:00,97.58,97.62,97.56,97.59,5524.0,87.0309,87.0666,87.013,87.0398,5524.0
2015-07-17 14:10:00,97.61,97.61,97.57,97.6,4600.0,87.0576,87.0576,87.022,87.0487,4600.0
2015-07-17 14:15:00,97.6,97.61,97.58,97.6,2200.0,87.0487,87.0576,87.0309,87.0487,2200.0
2015-07-17 14:20:00,97.63,97.66,97.62,97.66,11898.0,87.0755,87.1022,87.0666,87.1022,11898.0
2015-07-17 14:25:00,97.66,97.72,97.65,97.72,5436.0,87.1022,87.1557,87.0933,87.1557,5436.0
2015-07-17 14:30:00,97.73,97.73,97.69,97.72,4477.0,87.1647,87.1647,87.129,87.1557,4477.0
2015-07-17 14:35:00,97.72,97.78,97.72,97.77,3947.0,87.1557,87.2093,87.1557,87.2003,3947.0
2015-07-17 14:40:00,97.77,97.79,97.77,97.77,3350.0,87.2003,87.2182,87.2003,87.2003,3350.0
2015-07-17 14:45:00,97.78,97.79,97.75,97.77,5929.0,87.2093,87.2182,87.1825,87.2003,5929.0
2015-07-17 14:50:00,97.78,97.79,97.73,97.75,4439.0,87.2093,87.2182,87.1647,87.1825,4439.0
2015-07-17 14:55:00,97.74,97.76,97.71,97.74,7248.0,87.1736,87.1914,87.1468,87.1736,7248.0
2015-07-17 15:00:00,97.73,97.75,97.7,97.75,7449.0,87.1647,87.1825,87.1379,87.1825,7449.0
2015-07-17 15:05:00,97.75,97.79,97.72,97.79,13020.0,87.1825,87.2182,87.1557,87.2182,13020.0
2015-07-17 15:10:00,97.79,97.89,97.78,97.88,12115.0,87.2182,87.3074,87.2093,87.2984,12115.0
2015-07-17 15:15:00,97.88,97.92,97.87,97.9,12805.0,87.2984,87.3341,87.2895,87.3163,12805.0
2015-07-17 15:20:00,97.91,97.98,97.91,97.96,12220.0,87.3252,87.3876,87.3252,87.3698,12220.0
2015-07-17 15:25:00,97.95,98.07,97.95,98.07,11405.0,87.3609,87.4679,87.3609,87.4679,11405.0
2015-07-17 15:30:00,98.07,98.09,98.03,98.07,11218.0,87.4679,87.4857,87.4322,87.4679,11218.0
2015-07-17 15:35:00,98.07,98.14,98.05,98.12,20149.0,87.4679,87.5303,87.4501,87.5125,20149.0
2015-07-17 15:40:00,98.13,98.16,98.11,98.14,17723.0,87.5214,87.5482,87.5036,87.5303,17723.0
2015-07-17 15:45:00,98.14,98.23,98.14,98.23,16603.0,87.5303,87.6106,87.5303,87.6106,16603.0
2015-07-17 15:50:00,98.23,98.24,98.12,98.18,55878.0,87.6106,87.6195,87.5125,87.566,55878.0
2015-07-17 15:55:00,98.19,98.24,98.19,98.21,70848.0,87.5749,87.6195,87.5749,87.5928,70848.0
2015-07-20 09:30:00,98.27,98.37,98.13,98.34,11786.0,87.6463,87.7355,87.5214,87.7087,11786.0
2015-07-20 09:35:00,98.34,98.37,98.17,98.22,3162.0,87.7087,87.7355,87.5571,87.6017,3162.0
2015-07-20 09:40:00,98.22,98.22,98.05,98.14,4179.0,87.6017,87.6017,87.4501,87.5303,4179.0
2015-07-20 09:45:00,98.13,98.47,98.08,98.4,43575.0,87.5214,87.8247,87.4768,87.7622,43575.0
2015-07-20 09:50:00,98.43,98.58,98.43,98.57,5350.0,87.789,87.9228,87.789,87.9139,5350.0
2015-07-20 09:55:00,98.57,98.57,98.22,98.22,6892.0,87.9139,87.9139,87.6017,87.6017,6892.0
2015-07-20 10:00:00,98.23,98.28,98.18,98.2,8740.0,87.6106,87.6552,87.566,87.5839,8740.0
2015-07-20 10:05:00,98.2,98.26,98.18,98.21,6034.0,87.5839,87.6374,87.566,87.5928,6034.0
2015-07-20 10:10:00,98.2,98.3,98.19,98.23,3300.0,87.5839,87.673,87.5749,87.6106,3300.0
2015-07-20 10:15:00,98.23,98.29,98.18,98.21,5100.0,87.6106,87.6641,87.566,87.5928,5100.0
2015-07-20 10:20:00,98.21,98.23,98.16,98.21,6637.0,87.5928,87.6106,87.5482,87.5928,6637.0
2015-07-20 10:25:00,98.21,98.24,98.18,98.2,3905.0,87.5928,87.6195,87.566,87.5839,3905.0
2015-07-20 10:30:00,98.18,98.24,98.17,98.23,9401.0,87.566,87.6195,87.5571,87.6106,9401.0
2015-07-20 10:35:00,98.21,98.24,98.18,98.24,5100.0,87.5928,87.6195,87.566,87.6195,5100.0
2015-07-20 10:40:00,98.22,98.25,98.21,98.24,3139.0,87.6017,87.6284,87.5928,87.6195,3139.0
2015-07-20 10:45:00,98.26,98.28,98.25,98.26,3200.0,87.6374,87.6552,87.6284,87.6374,3200.0
2015-07-20 10:50:00,98.25,98.26,98.15,98.19,9841.0,87.6284,87.6374,87.5393,87.5749,9841.0
2015-07-20 10:55:00,98.19,98.33,98.18,98.32,4300.0,87.5749,87.6998,87.566,87.6909,4300.0
2015-07-20 11:00:00,98.32,98.36,98.31,98.33,2650.0,87.6909,87.7266,87.682,87.6998,2650.0
2015-07-20 11:05:00,98.36,98.41,98.3,98.31,4205.0,87.7266,87.7712,87.673,87.682,4205.0
2015-07-20 11:10:00,98.31,98.33,98.22,98.25,13488.0,87.682,87.6998,87.6017,87.6284,13488.0
2015-07-20 11:15:00,98.25,98.25,98.2,98.23,3220.0,87.6284,87.6284,87.5839,87.6106,3220.0
2015-07-20 11:20:00,98.23,98.27,98.23,98.26,2597.0,87.6106,87.6463,87.6106,87.6374,2597.0
2015-07-20 11:25:00,98.27,98.33,98.26,98.26,3235.0,87.6463,87.6998,87.6374,87.6374,3235.0
2015-07-20 11:30:00,98.26,98.28,98.22,98.26,13198.0,87.6374,87.6552,87.6017,87.6374,13198.0
2015-07-20 11:35:00,98.26,98.27,98.24,98.25,10765.0,87.6374,87.6463,87.6195,87.6284,10765.0
2015-07-20 11:40:00,98.24,98.26,98.21,98.25,4350.0,87.6195,87.6374,87.5928,87.6284,4350.0
2015-07-20 11:45:00,98.25,98.3,98.25,98.3,19308.0,87.6284,87.673,87.6284,87.673,19308.0
2015-07-20 11:50:00,98.31,98.37,98.3,98.31,7790.0,87.682,87.7355,87.673,87.682,7790.0
2015-07-20 11:55:00,98.31,98.37,98.31,98.37,3700.0,87.682,87.7355,87.682,87.7355,3700.0
2015-07-20 12:00:00,98.41,98.47,98.39,98.46,4120.0,87.7712,87.8247,87.7533,87.8157,4120.0
2015-07-20 12:05:00,98.46,98.46,98.43,98.43,2804.0,87.8157,87.8157,87.789,87.789,2804.0
2015-07-20 12:10:00,98.45,98.48,98.45,98.47,592.0,87.8068,87.8336,87.8068,87.8247,592.0
2015-07-20 12:15:00,98.47,98.47,98.4,98.4,4150.0,87.8247,87.8247,87.7622,87.7622,4150.0
2015-07-20 12:20:00,98.4,98.42,98.39,98.4,1900.0,87.7622,87.7801,87.7533,87.7622,1900.0
2015-07-20 12:25:00,98.38,98.39,98.37,98.38,1450.0,87.7444,87.7533,87.7355,87.7444,1450.0
2015-07-20 12:30:00,98.4,98.45,98.4,98.43,2598.0,87.7622,87.8068,87.7622,87.789,2598.0
2015-07-20 12:35:00,98.43,98.44,98.41,98.41,2635.0,87.789,87.7979,87.7712,87.7712,2635.0
2015-07-20 12:40:00,98.4,98.49,98.4,98.49,5025.0,87.7622,87.8425,87.7622,87.8425,5025.0
2015-07-20 12:45:00,98.51,98.54,98.47,98.51,3682.0,87.8603,87.8871,87.8247,87.8603,3682.0
2015-07-20 12:50:00,98.51,98.58,98.51,98.58,3500.0,87.8603,87.9228,87.8603,87.9228,3500.0
2015-07-20 12:55:00,98.57,98.6,98.56,98.58,6575.0,87.9139,87.9406,87.9049,87.9228,6575.0
2015-07-20 13:00:00,98.57,98.65,98.57,98.64,11450.0,87.9139,87.9852,87.9139,87.9763,11450.0
2015-07-20 13:05:00,98.64,98.64,98.59,98.62,1978.0,87.9763,87.9763,87.9317,87.9584,1978.0
2015-07-20 13:10:00,98.62,98.66,98.62,98.63,3650.0,87.9584,87.9941,87.9584,87.9674,3650.0
2015-07-20 13:15:00,98.62,98.64,98.62,98.62,3293.0,87.9584,87.9763,87.9584,87.9584,3293.0
2015-07-20 13:20:00,98.61,98.61,98.58,98.6,2864.0,87.9495,87.9495,87.9228,87.9406,2864.0
2015-07-20 13:25:00,98.6,98.61,98.56,98.57,6465.0,87.9406,87.9495,87.9049,87.9139,6465.0
2015-07-20 13:30:00,98.58,98.58,98.55,98.57,1236.0,87.9228,87.9228,87.896,87.9139,1236.0
2015-07-20 13:35:00,98.58,98.59,98.5,98.5,2978.0,87.9228,87.9317,87.8514,87.8514,2978.0
2015-07-20 13:40:00,98.49,98.52,98.46,98.52,1736.0,87.8425,87.8693,87.8157,87.8693,1736.0
2015-07-20 13:45:00,98.5,98.5,98.42,98.46,8177.0,87.8514,87.8514,87.7801,87.8157,8177.0
2015-07-20 13:50:00,98.47,98.47,98.42,98.43,4047.0,87.8247,87.8247,87.7801,87.789,4047.0
2015-07-20 13:55:00,98.43,98.43,98.34,98.35,18642.0,87.789,87.789,87.7087,87.7176,18642.0
2015-07-20 14:00:00,98.34,98.35,98.26,98.29,7200.0,87.7087,87.7176,87.6374,87.6641,7200.0
2015-07-20 14:05:00,98.28,98.33,98.28,98.3,4701.0,87.6552,87.6998,87.6552,87.673,4701.0
2015-07-20 14:10:00,98.3,98.32,98.29,98.32,1744.0,87.673,87.6909,87.6641,87.6909,1744.0
2015-07-20 14:15:00,98.31,98.33,98.29,98.3,3090.0,87.682,87.6998,87.6641,87.673,3090.0
2015-07-20 14:20:00,98.3,98.34,98.3,98.34,2100.0,87.673,87.7087,87.673,87.7087,2100.0
2015-07-20 14:25:00,98.36,98.43,98.34,98.41,4003.0,87.7266,87.789,87.7087,87.7712,4003.0
2015-07-20 14:30:00,98.41,98.44,98.36,98.36,5070.0,87.7712,87.7979,87.7266,87.7266,5070.0
2015-07-20 14:35:00,98.39,98.4,98.33,98.34,2552.0,87.7533,87.7622,87.6998,87.7087,2552.0
2015-07-20 14:40:00,98.36,98.38,98.36,98.37,1510.0,87.7266,87.7444,87.7266,87.7355,1510.0
2015-07-20 14:45:00,98.39,98.45,98.38,98.42,3047.0,87.7533,87.8068,87.7444,87.7801,3047.0
2015-07-20 14:50:00,98.42,98.43,98.37,98.42,3020.0,87.7801,87.789,87.7355,87.7801,3020.0
2015-07-20 14:55:00,98.42,98.44,98.4,98.43,2110.0,87.7801,87.7979,87.7622,87.789,2110.0
2015-07-20 15:00:00,98.43,98.47,98.42,98.45,6600.0,87.789,87.8247,87.7801,87.8068,6600.0
2015-07-20 15:05:00,98.46,98.57,98.45,98.56,8074.0,87.8157,87.9139,87.8068,87.9049,8074.0
2015-07-20 15:10:00,98.56,98.63,98.56,98.59,7572.0,87.9049,87.9674,87.9049,87.9317,7572.0
2015-07-20 15:15:00,98.58,98.59,98.45,98.45,6777.0,87.9228,87.9317,87.8068,87.8068,6777.0
2015-07-20 15:20:00,98.44,98.46,98.41,98.43,4680.0,87.7979,87.8157,87.7712,87.789,4680.0
2015-07-20 15:25:00,98.44,98.51,98.41,98.45,15344.0,87.7979,87.8603,87.7712,87.8068,15344.0
2015-07-20 15:30:00,98.46,98.49,98.45,98.45,5435.0,87.8157,87.8425,87.8068,87.8068,5435.0
2015-07-20 15:35:00,98.45,98.53,98.44,98.44,9899.0,87.8068,87.8782,87.7979,87.7979,9899.0
2015-07-20 15:40:00,98.43,98.49,98.41,98.44,8898.0,87.789,87.8425,87.7712,87.7979,8898.0
2015-07-20 15:45:00,98.45,98.45,98.33,98.33,16119.0,87.8068,87.8068,87.6998,87.6998,16119.0
2015-07-20 15:50:00,98.34,98.34,98.29,98.29,13587.0,87.7087,87.7087,87.6641,87.6641,13587.0
2015-07-20 15:55:00,98.28,98.41,98.28,98.37,35246.0,87.6552,87.7712,87.6552,87.7355,35246.0
2015-07-21 09:30:00,98.46,98.69,98.22,98.64,19724.0,87.8157,88.0209,87.6017,87.9763,19724.0
2015-07-21 09:35:00,98.56,98.68,98.34,98.68,2972.0,87.9049,88.012,87.7087,88.012,2972.0
2015-07-21 09:40:00,98.6,98.76,98.46,98.6,14606.0,87.9406,88.0833,87.8157,87.9406,14606.0
2015-07-21 09:45:00,98.55,98.65,98.48,98.59,11887.0,87.896,87.9852,87.8336,87.9317,11887.0
2015-07-21 09:50:00,98.61,98.72,98.6,98.6,6234.0,87.9495,88.0476,87.9406,87.9406,6234.0
2015-07-21 09:55:00,98.6,98.63,98.57,98.6,5651.0,87.9406,87.9674,87.9139,87.9406,5651.0
2015-07-21 10:00:00,98.6,98.6,98.46,98.54,5061.0,87.9406,87.9406,87.8157,87.8871,5061.0
2015-07-21 10:05:00,98.55,98.56,98.49,98.49,6508.0,87.896,87.9049,87.8425,87.8425,6508.0
2015-07-21 10:10:00,98.46,98.55,98.44,98.53,8771.0,87.8157,87.896,87.7979,87.8782,8771.0
2015-07-21 10:15:00,98.52,98.69,98.51,98.68,5157.0,87.8693,88.0209,87.8603,88.012,5157.0
2015-07-21 10:20:00,98.69,98.76,98.68,98.76,18877.0,88.0209,88.0833,88.012,88.0833,18877.0
2015-07-21 10:25:00,98.78,98.79,98.73,98.79,14207.0,88.1012,88.1101,88.0566,88.1101,14207.0
2015-07-21 10:30:00,98.79,98.79,98.68,98.68,13602.0,88.1101,88.1101,88.012,88.012,13602.0
2015-07-21 10:35:00,98.66,98.67,98.6,98.66,14600.0,87.9941,88.003,87.9406,87.9941,14600.0
2015-07-21 10:40:00,98.67,98.71,98.61,98.62,10606.0,88.003,88.0387,87.9495,87.9584,10606.0
2015-07-21 10:45:00,98.62,98.66,98.61,98.66,6989.0,87.9584,87.9941,87.9495,87.9941,6989.0
2015-07-21 10:50:00,98.66,98.66,98.49,98.5,9200.0,87.9941,87.9941,87.8425,87.8514,9200.0
2015-07-21 10:55:00,98.5,98.51,98.42,98.46,10646.0,87.8514,87.8603,87.7801,87.8157,10646.0
2015-07-21 11:00:00,98.46,98.62,98.44,98.6,22354.0,87.8157,87.9584,87.7979,87.9406,22354.0
2015-07-21 11:05:00,98.59,98.59,98.52,98.55,5094.0,87.9317,87.9317,87.8693,87.896,5094.0
2015-07-21 11:10:00,98.56,98.57,98.46,98.46,12503.0,87.9049,87.9139,87.8157,87.8157,12503.0
2015-07-21 11:15:00,98.42,98.51,98.4,98.4,21395.0,87.7801,87.8603,87.7622,87.7622,21395.0
2015-07-21 11:20:00,98.37,98.39,98.32,98.39,9175.0,87.7355,87.7533,87.6909,87.7533,9175.0
2015-07-21 11:25:00,98.41,98.46,98.41,98.46,13445.0,87.7712,87.8157,87.7712,87.8157,13445.0
2015-07-21 11:30:00,98.46,98.5,98.41,98.49,9800.0,87.8157,87.8514,87.7712,87.8425,9800.0
2015-07-21 11:35:00,98.5,98.5,98.34,98.34,12094.0,87.8514,87.8514,87.7087,87.7087,12094.0
2015-07-21 11:40:00,98.33,98.43,98.32,98.41,8579.0,87.6998,87.789,87.6909,87.7712,8579.0
2015-07-21 11:45:00,98.43,98.54,98.43,98.53,6594.0,87.789,87.8871,87.789,87.8782,6594.0
2015-07-21 11:50:00,98.55,98.69,98.52,98.69,22364.0,87.896,88.0209,87.8693,88.0209,22364.0
2015-07-21 11:55:00,98.67,98.73,98.61,98.73,7839.0,88.003,88.0566,87.9495,88.0566,7839.0
2015-07-21 12:00:00,98.73,98.73,98.61,98.61,9613.0,88.0566,88.0566,87.9495,87.9495,9613.0
2015-07-21 12:05:00,98.61,98.66,98.49,98.53,8109.0,87.9495,87.9941,87.8425,87.8782,8109.0
2015-07-21 12:10:00,98.54,98.58,98.53,98.56,2600.0,87.8871,87.9228,87.8782,87.9049,2600.0
2015-07-21 12:15:00,98.57,98.62,98.51,98.51,6650.0,87.9139,87.9584,87.8603,87.8603,6650.0
2015-07-21 12:20:00,98.51,98.55,98.47,98.52,6125.0,87.8603,87.896,87.8247,87.8693,6125.0
2015-07-21 12:25:00,98.52,98.67,98.51,98.67,5863.0,87.8693,88.003,87.8603,88.003,5863.0
2015-07-21 12:30:00,98.69,99.0,98.64,98.8,33954.0,88.0209,88.2974,87.9763,88.119,33954.0
2015-07-21 12:35:00,98.78,98.8,98.7,98.71,6100.0,88.1012,88.119,88.0298,88.0387,6100.0
2015-07-21 12:40:00,98.7,98.73,98.7,98.72,8996.0,88.0298,88.0566,88.0298,88.0476,8996.0
2015-07-21 12:45:00,98.74,98.77,98.72,98.74,14821.0,88.0655,88.0922,88.0476,88.0655,14821.0
2015-07-21 12:50:00,98.73,98.73,98.69,98.72,22405.0,88.0566,88.0566,88.0209,88.0476,22405.0
2015-07-21 12:55:00,98.72,98.73,98.69,98.73,15832.0,88.0476,88.0566,88.0209,88.0566,15832.0
2015-07-21 13:00:00,98.73,98.74,98.59,98.62,32873.0,88.0566,88.0655,87.9317,87.9584,32873.0
2015-07-21 13:05:00,98.6,98.69,98.58,98.65,13145.0,87.9406,88.0209,87.9228,87.9852,13145.0
2015-07-21 13:10:00,98.64,98.65,98.59,98.6,15165.0,87.9763,87.9852,87.9317,87.9406,15165.0
2015-07-21 13:15:00,98.61,98.66,98.61,98.63,7355.0,87.9495,87.9941,87.9495,87.9674,7355.0
2015-07-21 13:20:00,98.61,98.68,98.61,98.64,7641.0,87.9495,88.012,87.9495,87.9763,7641.0
2015-07-21 13:25:00,98.65,98.71,98.65,98.7,5300.0,87.9852,88.0387,87.9852,88.0298,5300.0
2015-07-21 13:30:00,98.7,98.7,98.56,98.6,18229.0,88.0298,88.0298,87.9049,87.9406,18229.0
2015-07-21 13:35:00,98.61,98.68,98.6,98.67,7257.0,87.9495,88.012,87.9406,88.003,7257.0
2015-07-21 13:40:00,98.68,98.75,98.68,98.75,6146.0,88.012,88.0744,88.012,88.0744,6146.0
2015-07-21 13:45:00,98.75,98.79,98.75,98.78,6549.0,88.0744,88.1101,88.0744,88.1012,6549.0
2015-07-21 13:50:00,98.78,98.78,98.75,98.76,8053.0,88.1012,88.1012,88.0744,88.0833,8053.0
2015-07-21 13:55:00,98.76,98.87,98.75,98.86,14742.0,88.0833,88.1814,88.0744,88.1725,14742.0
2015-07-21 14:00:00,98.86,98.86,98.81,98.84,4119.0,88.1725,88.1725,88.1279,88.1547,4119.0
2015-07-21 14:05:00,98.85,98.91,98.85,98.91,4627.0,88.1636,88.2171,88.1636,88.2171,4627.0
2015-07-21 14:10:00,98.9,98.93,98.88,98.89,12720.0,88.2082,88.2349,88.1903,88.1993,12720.0
2015-07-21 14:15:00,98.9,98.98,98.9,98.98,8600.0,88.2082,88.2795,88.2082,88.2795,8600.0
2015-07-21 14:20:00,98.98,99.1,98.97,99.08,39228.0,88.2795,88.3866,88.2706,88.3687,39228.0
2015-07-21 14:25:00,99.1,99.13,99.07,99.12,5927.0,88.3866,88.4133,88.3598,88.4044,5927.0
2015-07-21 14:30:00,99.13,99.19,99.08,99.08,8462.0,88.4133,88.4668,88.3687,88.3687,8462.0
2015-07-21 14:35:00,99.09,99.19,99.09,99.18,8030.0,88.3776,88.4668,88.3776,88.4579,8030.0
2015-07-21 14:40:00,99.19,99.24,99.19,99.23,17915.0,88.4668,88.5114,88.4668,88.5025,17915.0
2015-07-21 14:45:00,99.23,99.24,99.18,99.2,16065.0,88.5025,88.5114,88.4579,88.4757,16065.0
2015-07-21 14:50:00,99.18,99.18,99.09,99.17,15270.0,88.4579,88.4579,88.3776,88.449,15270.0
2015-07-21 14:55:00,99.18,99.22,99.18,99.22,8082.0,88.4579,88.4936,88.4579,88.4936,8082.0
2015-07-21 15:00:00,99.23,99.23,99.13,99.17,16406.0,88.5025,88.5025,88.4133,88.449,16406.0
2015-07-21 15:05:00,99.17,99.22,99.13,99.17,10153.0,88.449,88.4936,88.4133,88.449,10153.0
2015-07-21 15:10:00,99.18,99.2,99.15,99.2,11699.0,88.4579,88.4757,88.4312,88.4757,11699.0
2015-07-21 15:15:00,99.21,99.24,99.18,99.21,15967.0,88.4847,88.5114,88.4579,88.4847,15967.0
2015-07-21 15:20:00,99.21,99.22,99.1,99.11,9274.0,88.4847,88.4936,88.3866,88.3955,9274.0
2015-07-21 15:25:00,99.11,99.17,99.09,99.14,15042.0,88.3955,88.449,88.3776,88.4222,15042.0
2015-07-21 15:30:00,99.14,99.15,99.1,99.11,18599.0,88.4222,88.4312,88.3866,88.3955,18599.0
2015-07-21 15:35:00,99.1,99.1,99.06,99.07,14090.0,88.3866,88.3866,88.3509,88.3598,14090.0
2015-07-21 15:40:00,99.06,99.06,99.02,99.06,15914.0,88.3509,88.3509,88.3152,88.3509,15914.0
2015-07-21 15:45:00,99.05,99.06,99.02,99.02,26117.0,88.342,88.3509,88.3152,88.3152,26117.0
2015-07-21 15:50:00,99.03,99.07,99.01,99.04,27185.0,88.3241,88.3598,88.3063,88.333,27185.0
2015-07-21 15:55:00,99.03,99.08,99.01,99.04,69188.0,88.3241,88.3687,88.3063,88.333,69188.0
2015-07-22 09:30:00,98.89,99.21,98.76,98.92,23873.0,88.1993,88.4847,88.0833,88.226,23873.0
2015-07-22 09:35:00,98.91,99.17,98.84,98.94,7815.0,88.2171,88.449,88.1547,88.2439,7815.0
2015-07-22 09:40:00,99.02,99.02,98.81,98.9,35926.0,88.3152,88.3152,88.1279,88.2082,35926.0
2015-07-22 09:45:00,98.88,98.99,98.69,98.73,25675.0,88.1903,88.2884,88.0209,88.0566,25675.0
2015-07-22 09:50:00,98.74,98.91,98.71,98.85,13227.0,88.0655,88.2171,88.0387,88.1636,13227.0
2015-07-22 09:55:00,98.87,98.9,98.79,98.81,9900.0,88.1814,88.2082,88.1101,88.1279,9900.0
2015-07-22 10:00:00,98.78,98.8,98.66,98.75,12151.0,88.1012,88.119,87.9941,88.0744,12151.0
2015-07-22 10:05:00,98.75,98.75,98.62,98.63,12109.0,88.0744,88.0744,87.9584,87.9674,12109.0
2015-07-22 10:10:00,98.63,98.81,98.62,98.81,37152.0,87.9674,88.1279,87.9584,88.1279,37152.0
2015-07-22 10:15:00,98.81,98.87,98.8,98.81,16415.0,88.1279,88.1814,88.119,88.1279,16415.0
2015-07-22 10:20:00,98.78,98.83,98.78,98.8,9300.0,88.1012,88.1457,88.1012,88.119,9300.0
2015-07-22 10:25:00,98.79,98.8,98.57,98.59,10995.0,88.1101,88.119,87.9139,87.9317,10995.0
2015-07-22 10:30:00,98.59,98.59,98.44,98.46,12312.0,87.9317,87.9317,87.7979,87.8157,12312.0
2015-07-22 10:35:00,98.46,98.52,98.42,98.42,21778.0,87.8157,87.8693,87.7801,87.7801,21778.0
2015-07-22 10:40:00,98.42,98.54,98.41,98.5,15939.0,87.7801,87.8871,87.7712,87.8514,15939.0
2015-07-22 10:45:00,98.49,98.55,98.48,98.54,7850.0,87.8425,87.896,87.8336,87.8871,7850.0
2015-07-22 10:50:00,98.52,98.56,98.5,98.51,6350.0,87.8693,87.9049,87.8514,87.8603,6350.0
2015-07-22 10:55:00,98.54,98.62,98.52,98.62,16303.0,87.8871,87.9584,87.8693,87.9584,16303.0
2015-07-22 11:00:00,98.63,98.65,98.53,98.55,15150.0,87.9674,87.9852,87.8782,87.896,15150.0
2015-07-22 11:05:00,98.55,98.58,98.51,98.57,10969.0,87.896,87.9228,87.8603,87.9139,10969.0
2015-07-22 11:10:00,98.56,98.59,98.55,98.55,7927.0,87.9049,87.9317,87.896,87.896,7927.0
2015-07-22 11:15:00,98.55,98.57,98.43,98.43,10938.0,87.896,87.9139,87.789,87.789,10938.0
2015-07-22 11:20:00,98.45,98.45,98.23,98.23,11383.0,87.8068,87.8068,87.6106,87.6106,11383.0
2015-07-22 11:25:00,98.23,98.27,98.19,98.23,29909.0,87.6106,87.6463,87.5749,87.6106,29909.0
2015-07-22 11:30:00,98.24,98.34,98.23,98.33,10401.0,87.6195,87.7087,87.6106,87.6998,10401.0
2015-07-22 11:35:00,98.34,98.41,98.32,98.33,18819.0,87.7087,87.7712,87.6909,87.6998,18819.0
2015-07-22 11:40:00,98.33,98.39,98.3,98.32,10016.0,87.6998,87.7533,87.673,87.6909,10016.0
2015-07-22 11:45:00,98.32,98.34,98.28,98.28,5700.0,87.6909,87.7087,87.6552,87.6552,5700.0
2015-07-22 11:50:00,98.29,98.31,98.27,98.28,7167.0,87.6641,87.682,87.6463,87.6552,7167.0
2015-07-22 11:55:00,98.29,98.34,98.22,98.3,10774.0,87.6641,87.7087,87.6017,87.673,10774.0
2015-07-22 12:00:00,98.33,98.35,98.29,98.29,18602.0,87.6998,87.7176,87.6641,87.6641,18602.0
2015-07-22 12:05:00,98.3,98.31,98.26,98.27,7548.0,87.673,87.682,87.6374,87.6463,7548.0
2015-07-22 12:10:00,98.27,98.37,98.24,98.35,7518.0,87.6463,87.7355,87.6195,87.7176,7518.0
2015-07-22 12:15:00,98.34,98.35,98.28,98.33,8970.0,87.7087,87.7176,87.6552,87.6998,8970.0
2015-07-22 12:20:00,98.34,98.34,98.3,98.31,7510.0,87.7087,87.7087,87.673,87.682,7510.0
2015-07-22 12:25:00,98.31,98.32,98.25,98.25,8502.0,87.682,87.6909,87.6284,87.6284,8502.0
2015-07-22 12:30:00,98.25,98.26,98.23,98.23,5475.0,87.6284,87.6374,87.6106,87.6106,5475.0
2015-07-22 12:35:00,98.22,98.36,98.22,98.34,25877.0,87.6017,87.7266,87.6017,87.7087,25877.0
2015-07-22 12:40:00,98.34,98.43,98.33,98.43,5615.0,87.7087,87.789,87.6998,87.789,5615.0
2015-07-22 12:45:00,98.46,98.46,98.42,98.43,3239.0,87.8157,87.8157,87.7801,87.789,3239.0
2015-07-22 12:50:00,98.44,98.45,98.43,98.44,2720.0,87.7979,87.8068,87.789,87.7979,2720.0
2015-07-22 12:55:00,98.45,98.48,98.45,98.46,6662.0,87.8068,87.8336,87.8068,87.8157,6662.0
2015-07-22 13:00:00,98.47,98.5,98.46,98.49,4760.0,87.8247,87.8514,87.8157,87.8425,4760.0
2015-07-22 13:05:00,98.49,98.49,98.47,98.47,3900.0,87.8425,87.8425,87.8247,87.8247,3900.0
2015-07-22 13:10:00,98.47,98.47,98.44,98.46,6510.0,87.8247,87.8247,87.7979,87.8157,6510.0
2015-07-22 13:15:00,98.46,98.46,98.42,98.44,8637.0,87.8157,87.8157,87.7801,87.7979,8637.0
2015-07-22 13:20:00,98.45,98.47,98.45,98.46,5800.0,87.8068,87.8247,87.8068,87.8157,5800.0
2015-07-22 13:25:00,98.45,98.45,98.42,98.43,6760.0,87.8068,87.8068,87.7801,87.789,6760.0
2015-07-22 13:30:00,98.42,98.43,98.38,98.39,6481.0,87.7801,87.789,87.7444,87.7533,6481.0
2015-07-22 13:35:00,98.37,98.37,98.34,98.35,6389.0,87.7355,87.7355,87.7087,87.7176,6389.0
2015-07-22 13:40:00,98.34,98.35,98.3,98.31,6998.0,87.7087,87.7176,87.673,87.682,6998.0
2015-07-22 13:45:00,98.3,98.3,98.19,98.19,6648.0,87.673,87.673,87.5749,87.5749,6648.0
2015-07-22 13:50:00,98.18,98.18,98.12,98.12,13118.0,87.566,87.566,87.5125,87.5125,13118.0
2015-07-22 13:55:00,98.11,98.14,98.07,98.14,46245.0,87.5036,87.5303,87.4679,87.5303,46245.0
2015-07-22 14:00:00,98.14,98.14,98.1,98.12,11766.0,87.5303,87.5303,87.4947,87.5125,11766.0
2015-07-22 14:05:00,98.12,98.12,98.07,98.09,11212.0,87.5125,87.5125,87.4679,87.4857,11212.0
2015-07-22 14:10:00,98.08,98.14,98.08,98.14,14164.0,87.4768,87.5303,87.4768,87.5303,14164.0
2015-07-22 14:15:00,98.14,98.16,98.13,98.16,10510.0,87.5303,87.5482,87.5214,87.5482,10510.0
2015-07-22 14:20:00,98.17,98.21,98.17,98.19,6725.0,87.5571,87.5928,87.5571,87.5749,6725.0
2015-07-22 14:25:00,98.19,98.22,98.16,98.17,8083.0,87.5749,87.6017,87.5482,87.5571,8083.0
2015-07-22 14:30:00,98.17,98.18,98.14,98.15,8290.0,87.5571,87.566,87.5303,87.5393,8290.0
2015-07-22 14:35:00,98.15,98.16,98.14,98.15,15595.0,87.5393,87.5482,87.5303,87.5393,15595.0
2015-07-22 14:40:00,98.15,98.16,98.12,98.16,19664.0,87.5393,87.5482,87.5125,87.5482,19664.0
2015-07-22 14:45:00,98.16,98.27,98.16,98.27,12568.0,87.5482,87.6463,87.5482,87.6463,12568.0
2015-07-22 14:50:00,98.27,98.35,98.27,98.33,10598.0,87.6463,87.7176,87.6463,87.6998,10598.0
2015-07-22 14:55:00,98.33,98.33,98.31,98.31,8700.0,87.6998,87.6998,87.682,87.682,8700.0
2015-07-22 15:00:00,98.32,98.36,98.31,98.35,13247.0,87.6909,87.7266,87.682,87.7176,13247.0
2015-07-22 15:05:00,98.35,98.47,98.35,98.47,6500.0,87.7176,87.8247,87.7176,87.8247,6500.0
2015-07-22 15:10:00,98.46,98.46,98.36,98.36,21729.0,87.8157,87.8157,87.7266,87.7266,21729.0
2015-07-22 15:15:00,98.36,98.36,98.34,98.36,10300.0,87.7266,87.7266,87.7087,87.7266,10300.0
2015-07-22 15:20:00,98.35,98.36,98.25,98.33,31759.0,87.7176,87.7266,87.6284,87.6998,31759.0
2015-07-22 15:25:00,98.32,98.37,98.31,98.35,16034.0,87.6909,87.7355,87.682,87.7176,16034.0
2015-07-22 15:30:00,98.34,98.37,98.34,98.37,19660.0,87.7087,87.7355,87.7087,87.7355,19660.0
2015-07-22 15:35:00,98.37,98.37,98.31,98.31,22755.0,87.7355,87.7355,87.682,87.682,22755.0
2015-07-22 15:40:00,98.32,98.32,98.27,98.3,18609.0,87.6909,87.6909,87.6463,87.673,18609.0
2015-07-22 15:45:00,98.29,98.43,98.25,98.42,37627.0,87.6641,87.789,87.6284,87.7801,37627.0
2015-07-22 15:50:00,98.43,98.46,98.42,98.46,31587.0,87.789,87.8157,87.7801,87.8157,31587.0
2015-07-22 15:55:00,98.46,98.59,98.46,98.49,105097.0,87.8157,87.9317,87.8157,87.8425,105097.0
2015-07-23 09:30:00,98.96,98.96,98.54,98.54,44568.0,88.2617,88.2617,87.8871,87.8871,44568.0
2015-07-23 09:35:00,98.45,98.56,98.45,98.54,1300.0,87.8068,87.9049,87.8068,87.8871,1300.0
2015-07-23 09:40:00,98.48,98.54,98.41,98.51,8700.0,87.8336,87.8871,87.7712,87.8603,8700.0
2015-07-23 09:45:00,98.5,98.54,98.44,98.5,24519.0,87.8514,87.8871,87.7979,87.8514,24519.0
2015-07-23 09:50:00,98.48,98.48,98.33,98.45,7000.0,87.8336,87.8336,87.6998,87.8068,7000.0
2015-07-23 09:55:00,98.46,98.5,98.38,98.46,13550.0,87.8157,87.8514,87.7444,87.8157,13550.0
2015-07-23 10:00:00,98.46,98.55,98.37,98.51,12177.0,87.8157,87.896,87.7355,87.8603,12177.0
2015-07-23 10:05:00,98.5,98.59,98.43,98.51,13989.0,87.8514,87.9317,87.789,87.8603,13989.0
2015-07-23 10:10:00,98.51,98.65,98.5,98.63,11950.0,87.8603,87.9852,87.8514,87.9674,11950.0
2015-07-23 10:15:00,98.65,98.74,98.62,98.64,15098.0,87.9852,88.0655,87.9584,87.9763,15098.0
2015-07-23 10:20:00,98.64,98.77,98.64,98.68,12612.0,87.9763,88.0922,87.9763,88.012,12612.0
2015-07-23 10:25:00,98.67,98.79,98.67,98.78,16931.0,88.003,88.1101,88.003,88.1012,16931.0
2015-07-23 10:30:00,98.8,98.82,98.73,98.8,11620.0,88.119,88.1368,88.0566,88.119,11620.0
2015-07-23 10:35:00,98.8,98.85,98.77,98.78,21331.0,88.119,88.1636,88.0922,88.1012,21331.0
2015-07-23 10:40:00,98.78,98.81,98.69,98.73,15939.0,88.1012,88.1279,88.0209,88.0566,15939.0
2015-07-23 10:45:00,98.74,98.79,98.72,98.77,10292.0,88.0655,88.1101,88.0476,88.0922,10292.0
2015-07-23 10:50:00,98.77,98.88,98.76,98.83,15786.0,88.0922,88.1903,88.0833,88.1457,15786.0
2015-07-23 10:55:00,98.85,98.91,98.84,98.85,14451.0,88.1636,88.2171,88.1547,88.1636,14451.0
2015-07-23 11:00:00,98.84,98.84,98.76,98.78,33663.0,88.1547,88.1547,88.0833,88.1012,33663.0
2015-07-23 11:05:00,98.79,98.86,98.73,98.73,16392.0,88.1101,88.1725,88.0566,88.0566,16392.0
2015-07-23 11:10:00,98.73,98.74,98.64,98.67,7612.0,88.0566,88.0655,87.9763,88.003,7612.0
2015-07-23 11:15:00,98.69,98.7,98.64,98.68,12450.0,88.0209,88.0298,87.9763,88.012,12450.0
2015-07-23 11:20:00,98.69,98.76,98.69,98.72,11550.0,88.0209,88.0833,88.0209,88.0476,11550.0
2015-07-23 11:25:00,98.74,98.75,98.59,98.59,15058.0,88.0655,88.0744,87.9317,87.9317,15058.0
2015-07-23 11:30:00,98.56,98.56,98.43,98.43,14400.0,87.9049,87.9049,87.789,87.789,14400.0
2015-07-23 11:35:00,98.43,98.49,98.41,98.41,18045.0,87.789,87.8425,87.7712,87.7712,18045.0
2015-07-23 11:40:00,98.42,98.47,98.39,98.45,18167.0,87.7801,87.8247,87.7533,87.8068,18167.0
2015-07-23 11:45:00,98.46,98.47,98.24,98.24,19387.0,87.8157,87.8247,87.6195,87.6195,19387.0
2015-07-23 11:50:00,98.26,98.33,98.22,98.26,33018.0,87.6374,87.6998,87.6017,87.6374,33018.0
2015-07-23 11:55:00,98.25,98.34,98.25,98.32,13000.0,87.6284,87.7087,87.6284,87.6909,13000.0
2015-07-23 12:00:00,98.32,98.44,98.32,98.42,19200.0,87.6909,87.7979,87.6909,87.7801,19200.0
2015-07-23 12:05:00,98.42,98.45,98.39,98.44,19188.0,87.7801,87.8068,87.7533,87.7979,19188.0
2015-07-23 12:10:00,98.46,98.49,98.43,98.43,15840.0,87.8157,87.8425,87.789,87.789,15840.0
2015-07-23 12:15:00,98.44,98.45,98.37,98.37,9032.0,87.7979,87.8068,87.7355,87.7355,9032.0
2015-07-23 12:20:00,98.36,98.36,98.29,98.32,10109.0,87.7266,87.7266,87.6641,87.6909,10109.0
2015-07-23 12:25:00,98.3,98.37,98.26,98.37,18257.0,87.673,87.7355,87.6374,87.7355,18257.0
2015-07-23 12:30:00,98.37,98.43,98.36,98.43,11968.0,87.7355,87.789,87.7266,87.789,11968.0
2015-07-23 12:35:00,98.44,98.45,98.42,98.42,11002.0,87.7979,87.8068,87.7801,87.7801,11002.0
2015-07-23 12:40:00,98.43,98.44,98.36,98.36,7304.0,87.789,87.7979,87.7266,87.7266,7304.0
2015-07-23 12:45:00,98.37,98.37,98.3,98.31,6000.0,87.7355,87.7355,87.673,87.682,6000.0
2015-07-23 12:50:00,98.3,98.3,98.2,98.28,10815.0,87.673,87.673,87.5839,87.6552,10815.0
2015-07-23 12:55:00,98.31,98.4,98.31,98.33,12328.0,87.682,87.7622,87.682,87.6998,12328.0
2015-07-23 13:00:00,98.32,98.36,98.31,98.31,10434.0,87.6909,87.7266,87.682,87.682,10434.0
2015-07-23 13:05:00,98.31,98.37,98.29,98.37,3995.0,87.682,87.7355,87.6641,87.7355,3995.0
2015-07-23 13:10:00,98.38,98.43,98.35,98.36,17602.0,87.7444,87.789,87.7176,87.7266,17602.0
2015-07-23 13:15:00,98.34,98.38,98.32,98.34,7700.0,87.7087,87.7444,87.6909,87.7087,7700.0
2015-07-23 13:20:00,98.35,98.35,98.32,98.34,4580.0,87.7176,87.7176,87.6909,87.7087,4580.0
2015-07-23 13:25:00,98.34,98.41,98.31,98.38,8130.0,87.7087,87.7712,87.682,87.7444,8130.0
2015-07-23 13:30:00,98.38,98.43,98.38,98.41,8911.0,87.7444,87.789,87.7444,87.7712,8911.0
2015-07-23 13:35:00,98.41,98.43,98.37,98.39,8296.0,87.7712,87.789,87.7355,87.7533,8296.0
2015-07-23 13:40:00,98.39,98.44,98.36,98.44,24460.0,87.7533,87.7979,87.7266,87.7979,24460.0
2015-07-23 13:45:00,98.44,98.5,98.43,98.5,18856.0,87.7979,87.8514,87.789,87.8514,18856.0
2015-07-23 13:50:00,98.5,98.67,98.49,98.62,21816.0,87.8514,88.003,87.8425,87.9584,21816.0
2015-07-23 13:55:00,98.63,98.65,98.57,98.59,12998.0,87.9674,87.9852,87.9139,87.9317,12998.0
2015-07-23 14:00:00,98.6,98.6,98.53,98.54,9835.0,87.9406,87.9406,87.8782,87.8871,9835.0
2015-07-23 14:05:00,98.54,98.54,98.47,98.48,8372.0,87.8871,87.8871,87.8247,87.8336,8372.0
2015-07-23 14:10:00,98.48,98.57,98.41,98.56,16276.0,87.8336,87.9139,87.7712,87.9049,16276.0
2015-07-23 14:15:00,98.56,98.56,98.48,98.49,10450.0,87.9049,87.9049,87.8336,87.8425,10450.0
2015-07-23 14:20:00,98.49,98.51,98.43,98.43,5800.0,87.8425,87.8603,87.789,87.789,5800.0
2015-07-23 14:25:00,98.44,98.46,98.41,98.43,15920.0,87.7979,87.8157,87.7712,87.789,15920.0
2015-07-23 14:30:00,98.42,98.42,98.33,98.34,9798.0,87.7801,87.7801,87.6998,87.7087,9798.0
2015-07-23 14:35:00,98.34,98.4,98.32,98.4,15159.0,87.7087,87.7622,87.6909,87.7622,15159.0
2015-07-23 14:40:00,98.4,98.5,98.4,98.42,14795.0,87.7622,87.8514,87.7622,87.7801,14795.0
2015-07-23 14:45:00,98.41,98.43,98.39,98.4,12012.0,87.7712,87.789,87.7533,87.7622,12012.0
2015-07-23 14:50:00,98.4,98.4,98.23,98.24,17115.0,87.7622,87.7622,87.6106,87.6195,17115.0
2015-07-23 14:55:00,98.25,98.3,98.23,98.3,19087.0,87.6284,87.673,87.6106,87.673,19087.0
2015-07-23 15:00:00,98.29,98.29,98.24,98.28,23231.0,87.6641,87.6641,87.6195,87.6552,23231.0
2015-07-23 15:05:00,98.28,98.32,98.26,98.27,20854.0,87.6552,87.6909,87.6374,87.6463,20854.0
2015-07-23 15:10:00,98.27,98.28,98.2,98.27,22486.0,87.6463,87.6552,87.5839,87.6463,22486.0
2015-07-23 15:15:00,98.26,98.27,98.22,98.24,17802.0,87.6374,87.6463,87.6017,87.6195,17802.0
2015-07-23 15:20:00,98.25,98.28,98.23,98.27,12847.0,87.6284,87.6552,87.6106,87.6463,12847.0
2015-07-23 15:25:00,98.27,98.27,98.12,98.19,40888.0,87.6463,87.6463,87.5125,87.5749,40888.0
2015-07-23 15:30:00,98.19,98.2,98.06,98.06,33029.0,87.5749,87.5839,87.459,87.459,33029.0
2015-07-23 15:35:00,98.06,98.13,98.0,98.13,35939.0,87.459,87.5214,87.4055,87.5214,35939.0
2015-07-23 15:40:00,98.14,98.22,98.1,98.18,45210.0,87.5303,87.6017,87.4947,87.566,45210.0
2015-07-23 15:45:00,98.17,98.17,98.1,98.16,57901.0,87.5571,87.5571,87.4947,87.5482,57901.0
2015-07-23 15:50:00,98.15,98.2,98.14,98.16,64232.0,87.5393,87.5839,87.5303,87.5482,64232.0
2015-07-23 15:55:00,98.15,98.25,98.13,98.23,71312.0,87.5393,87.6284,87.5214,87.6106,71312.0
2015-07-24 09:30:00,100.05,103.99,99.83,103.95,123361.0,89.2339,92.7479,89.0376,92.7122,123361.0
2015-07-24 09:35:00,103.84,103.95,100.53,100.73,101764.0,92.6141,92.7122,89.662,89.8403,101764.0
2015-07-24 09:40:00,100.61,102.07,100.39,101.82,41319.0,89.7333,91.0355,89.5371,90.8125,41319.0
2015-07-24 09:45:00,101.81,101.81,101.28,101.53,36888.0,90.8036,90.8036,90.3309,90.5539,36888.0
2015-07-24 09:50:00,101.51,101.58,101.29,101.37,27877.0,90.536,90.5985,90.3398,90.4112,27877.0
2015-07-24 09:55:00,101.37,101.59,101.35,101.5,53768.0,90.4112,90.6074,90.3933,90.5271,53768.0
2015-07-24 10:00:00,101.52,101.54,101.14,101.46,45883.0,90.5449,90.5628,90.206,90.4914,45883.0
2015-07-24 10:05:00,101.44,101.53,101.41,101.47,36205.0,90.4736,90.5539,90.4468,90.5003,36205.0
2015-07-24 10:10:00,101.48,101.52,101.37,101.51,21975.0,90.5093,90.5449,90.4112,90.536,21975.0
2015-07-24 10:15:00,101.51,101.51,101.22,101.43,25602.0,90.536,90.536,90.2774,90.4647,25602.0
2015-07-24 10:20:00,101.42,101.48,101.35,101.42,20520.0,90.4557,90.5093,90.3933,90.4557,20520.0
2015-07-24 10:25:00,101.41,101.41,101.21,101.22,31301.0,90.4468,90.4468,90.2685,90.2774,31301.0
2015-07-24 10:30:00,101.22,101.23,101.05,101.07,28947.0,90.2774,90.2863,90.1257,90.1436,28947.0
2015-07-24 10:35:00,101.07,101.22,101.07,101.18,19720.0,90.1436,90.2774,90.1436,90.2417,19720.0
2015-07-24 10:40:00,101.16,101.16,101.0,101.07,30316.0,90.2239,90.2239,90.0812,90.1436,30316.0
2015-07-24 10:45:00,101.06,101.07,101.01,101.07,15560.0,90.1347,90.1436,90.0901,90.1436,15560.0
2015-07-24 10:50:00,101.06,101.08,100.87,100.89,32785.0,90.1347,90.1525,89.9652,89.983,32785.0
2015-07-24 10:55:00,100.87,101.0,100.81,100.96,32201.0,89.9652,90.0812,89.9117,90.0455,32201.0
2015-07-24 11:00:00,100.96,101.02,100.65,100.68,59880.0,90.0455,90.099,89.769,89.7957,59880.0
2015-07-24 11:05:00,100.69,100.7,100.54,100.61,358334.0,89.8047,89.8136,89.6709,89.7333,358334.0
2015-07-24 11:10:00,100.6,101.12,100.6,101.1,28599.0,89.7244,90.1882,89.7244,90.1703,28599.0
2015-07-24 11:15:00,101.11,101.11,100.73,100.81,42263.0,90.1793,90.1793,89.8403,89.9117,42263.0
2015-07-24 11:20:00,100.83,100.88,100.75,100.75,13440.0,89.9295,89.9741,89.8582,89.8582,13440.0
2015-07-24 11:25:00,100.75,100.82,100.72,100.77,21918.0,89.8582,89.9206,89.8314,89.876,21918.0
2015-07-24 11:30:00,100.78,100.87,100.77,100.8,27650.0,89.8849,89.9652,89.876,89.9028,27650.0
2015-07-24 11:35:00,100.81,100.81,100.62,100.68,35258.0,89.9117,89.9117,89.7422,89.7957,35258.0
2015-07-24 11:40:00,100.68,100.73,100.62,100.65,19658.0,89.7957,89.8403,89.7422,89.769,19658.0
2015-07-24 11:45:00,100.65,100.76,100.65,100.7,9163.0,89.769,89.8671,89.769,89.8136,9163.0
2015-07-24 11:50:00,100.7,100.74,100.68,100.69,12467.0,89.8136,89.8493,89.7957,89.8047,12467.0
2015-07-24 11:55:00,100.68,100.68,100.54,100.58,16842.0,89.7957,89.7957,89.6709,89.7066,16842.0
2015-07-24 12:00:00,100.58,100.62,100.55,100.56,38738.0,89.7066,89.7422,89.6798,89.6887,38738.0
2015-07-24 12:05:00,100.57,100.62,100.53,100.62,21422.0,89.6976,89.7422,89.662,89.7422,21422.0
2015-07-24 12:10:00,100.62,100.79,100.61,100.77,11000.0,89.7422,89.8939,89.7333,89.876,11000.0
2015-07-24 12:15:00,100.75,100.79,100.71,100.77,19522.0,89.8582,89.8939,89.8225,89.876,19522.0
2015-07-24 12:20:00,100.78,100.93,100.77,100.93,15438.0,89.8849,90.0187,89.876,90.0187,15438.0
2015-07-24 12:25:00,100.93,101.0,100.82,100.84,11839.0,90.0187,90.0812,89.9206,89.9385,11839.0
2015-07-24 12:30:00,100.83,100.89,100.77,100.8,13349.0,89.9295,89.983,89.876,89.9028,13349.0
2015-07-24 12:35:00,100.81,100.81,100.78,100.78,9103.0,89.9117,89.9117,89.8849,89.8849,9103.0
2015-07-24 12:40:00,100.77,100.78,100.68,100.7,13292.0,89.876,89.8849,89.7957,89.8136,13292.0
2015-07-24 12:45:00,100.69,100.73,100.65,100.72,14901.0,89.8047,89.8403,89.769,89.8314,14901.0
2015-07-24 12:50:00,100.72,100.76,100.72,100.73,5488.0,89.8314,89.8671,89.8314,89.8403,5488.0
2015-07-24 12:55:00,100.76,100.77,100.72,100.73,4266.0,89.8671,89.876,89.8314,89.8403,4266.0
2015-07-24 13:00:00,100.73,100.76,100.64,100.67,48145.0,89.8403,89.8671,89.7601,89.7868,48145.0
2015-07-24 13:05:00,100.67,100.7,100.62,100.62,22131.0,89.7868,89.8136,89.7422,89.7422,22131.0
2015-07-24 13:10:00,100.62,100.63,100.58,100.6,6914.0,89.7422,89.7512,89.7066,89.7244,6914.0
2015-07-24 13:15:00,100.61,100.64,100.58,100.64,10613.0,89.7333,89.7601,89.7066,89.7601,10613.0
2015-07-24 13:20:00,100.63,100.63,100.56,100.58,27196.0,89.7512,89.7512,89.6887,89.7066,27196.0
2015-07-24 13:25:00,100.57,100.63,100.55,100.63,25524.0,89.6976,89.7512,89.6798,89.7512,25524.0
2015-07-24 13:30:00,100.62,100.62,100.58,100.61,39052.0,89.7422,89.7422,89.7066,89.7333,39052.0
2015-07-24 13:35:00,100.61,100.61,100.56,100.59,12497.0,89.7333,89.7333,89.6887,89.7155,12497.0
2015-07-24 13:40:00,100.6,100.64,100.58,100.58,15628.0,89.7244,89.7601,89.7066,89.7066,15628.0
2015-07-24 13:45:00,100.56,100.59,100.49,100.58,16992.0,89.6887,89.7155,89.6263,89.7066,16992.0
2015-07-24 13:50:00,100.59,100.65,100.55,100.55,10800.0,89.7155,89.769,89.6798,89.6798,10800.0
2015-07-24 13:55:00,100.55,100.58,100.49,100.54,14300.0,89.6798,89.7066,89.6263,89.6709,14300.0
2015-07-24 14:00:00,100.51,100.57,100.49,100.55,19710.0,89.6441,89.6976,89.6263,89.6798,19710.0
2015-07-24 14:05:00,100.53,100.56,100.48,100.5,11643.0,89.662,89.6887,89.6174,89.6352,11643.0
2015-07-24 14:10:00,100.5,100.55,100.48,100.52,17449.0,89.6352,89.6798,89.6174,89.653,17449.0
2015-07-24 14:15:00,100.53,100.56,100.49,100.55,25735.0,89.662,89.6887,89.6263,89.6798,25735.0
2015-07-24 14:20:00,100.54,100.56,100.48,100.53,27017.0,89.6709,89.6887,89.6174,89.662,27017.0
2015-07-24 14:25:00,100.53,100.64,100.53,100.64,5931.0,89.662,89.7601,89.662,89.7601,5931.0
2015-07-24 14:30:00,100.62,100.71,100.62,100.69,11062.0,89.7422,89.8225,89.7422,89.8047,11062.0
2015-07-24 14:35:00,100.67,100.67,100.56,100.57,9400.0,89.7868,89.7868,89.6887,89.6976,9400.0
2015-07-24 14:40:00,100.57,100.59,100.56,100.58,10848.0,89.6976,89.7155,89.6887,89.7066,10848.0
2015-07-24 14:45:00,100.58,100.61,100.55,100.56,16610.0,89.7066,89.7333,89.6798,89.6887,16610.0
2015-07-24 14:50:00,100.55,100.58,100.48,100.52,12287.0,89.6798,89.7066,89.6174,89.653,12287.0
2015-07-24 14:55:00,100.53,100.67,100.53,100.63,19431.0,89.662,89.7868,89.662,89.7512,19431.0
2015-07-24 15:00:00,100.63,100.64,100.5,100.57,21809.0,89.7512,89.7601,89.6352,89.6976,21809.0
2015-07-24 15:05:00,100.59,100.59,100.49,100.54,30813.0,89.7155,89.7155,89.6263,89.6709,30813.0
2015-07-24 15:10:00,100.54,100.55,100.48,100.5,30080.0,89.6709,89.6798,89.6174,89.6352,30080.0
2015-07-24 15:15:00,100.5,100.54,100.49,100.5,27925.0,89.6352,89.6709,89.6263,89.6352,27925.0
2015-07-24 15:20:00,100.5,100.56,100.48,100.5,43310.0,89.6352,89.6887,89.6174,89.6352,43310.0
2015-07-24 15:25:00,100.5,100.57,100.39,100.39,55526.0,89.6352,89.6976,89.5371,89.5371,55526.0
2015-07-24 15:30:00,100.4,100.5,100.39,100.4,80402.0,89.546,89.6352,89.5371,89.546,80402.0
2015-07-24 15:35:00,100.39,100.4,100.33,100.34,60534.0,89.5371,89.546,89.4836,89.4925,60534.0
2015-07-24 15:40:00,100.34,100.42,100.31,100.38,51945.0,89.4925,89.5639,89.4657,89.5282,51945.0
2015-07-24 15:45:00,100.38,100.51,100.38,100.5,55939.0,89.5282,89.6441,89.5282,89.6352,55939.0
2015-07-24 15:50:00,100.51,100.6,100.43,100.6,67911.0,89.6441,89.7244,89.5728,89.7244,67911.0
2015-07-24 15:55:00,100.6,100.99,100.59,100.97,202784.0,89.7244,90.0722,89.7155,90.0544,202784.0
2015-07-27 09:30:00,100.84,101.19,100.6,101.15,43526.0,89.9385,90.2506,89.7244,90.2149,43526.0
2015-07-27 09:35:00,101.12,101.12,100.83,101.08,20960.0,90.1882,90.1882,89.9295,90.1525,20960.0
2015-07-27 09:40:00,101.04,101.06,100.56,100.73,48233.0,90.1168,90.1347,89.6887,89.8403,48233.0
2015-07-27 09:45:00,100.74,100.74,100.55,100.62,13973.0,89.8493,89.8493,89.6798,89.7422,13973.0
2015-07-27 09:50:00,100.61,100.71,100.57,100.67,12993.0,89.7333,89.8225,89.6976,89.7868,12993.0
2015-07-27 09:55:00,100.68,100.72,100.52,100.72,35780.0,89.7957,89.8314,89.653,89.8314,35780.0
2015-07-27 10:00:00,100.69,100.69,100.61,100.64,45935.0,89.8047,89.8047,89.7333,89.7601,45935.0
2015-07-27 10:05:00,100.62,100.71,100.56,100.59,22402.0,89.7422,89.8225,89.6887,89.7155,22402.0
2015-07-27 10:10:00,100.57,100.69,100.46,100.47,24703.0,89.6976,89.8047,89.5995,89.6084,24703.0
2015-07-27 10:15:00,100.45,100.67,100.45,100.62,17173.0,89.5906,89.7868,89.5906,89.7422,17173.0
2015-07-27 10:20:00,100.6,100.6,100.36,100.36,17903.0,89.7244,89.7244,89.5103,89.5103,17903.0
2015-07-27 10:25:00,100.35,100.49,100.31,100.44,16792.0,89.5014,89.6263,89.4657,89.5817,16792.0
2015-07-27 10:30:00,100.43,100.64,100.43,100.57,42621.0,89.5728,89.7601,89.5728,89.6976,42621.0
2015-07-27 10:35:00,100.58,100.62,100.49,100.51,56059.0,89.7066,89.7422,89.6263,89.6441,56059.0
2015-07-27 10:40:00,100.52,100.65,100.5,100.64,27357.0,89.653,89.769,89.6352,89.7601,27357.0
2015-07-27 10:45:00,100.65,100.72,100.56,100.63,24563.0,89.769,89.8314,89.6887,89.7512,24563.0
2015-07-27 10:50:00,100.62,100.62,100.58,100.6,12279.0,89.7422,89.7422,89.7066,89.7244,12279.0
2015-07-27 10:55:00,100.6,100.71,100.52,100.68,20658.0,89.7244,89.8225,89.653,89.7957,20658.0
2015-07-27 11:00:00,100.68,100.69,100.54,100.57,20619.0,89.7957,89.8047,89.6709,89.6976,20619.0
2015-07-27 11:05:00,100.58,100.83,100.58,100.72,16351.0,89.7066,89.9295,89.7066,89.8314,16351.0
2015-07-27 11:10:00,100.7,100.71,100.37,100.37,33435.0,89.8136,89.8225,89.5193,89.5193,33435.0
2015-07-27 11:15:00,100.39,100.52,100.25,100.28,19318.0,89.5371,89.653,89.4122,89.439,19318.0
2015-07-27 11:20:00,100.29,100.34,100.17,100.33,18000.0,89.4479,89.4925,89.3409,89.4836,18000.0
2015-07-27 11:25:00,100.32,100.49,100.21,100.22,44103.0,89.4747,89.6263,89.3766,89.3855,44103.0
2015-07-27 11:30:00,100.23,100.24,99.91,99.96,41915.0,89.3944,89.4033,89.109,89.1536,41915.0
2015-07-27 11:35:00,99.95,100.04,99.93,100.04,45931.0,89.1447,89.2249,89.1268,89.2249,45931.0
2015-07-27 11:40:00,100.04,100.27,100.04,100.08,25246.0,89.2249,89.4301,89.2249,89.2606,25246.0
2015-07-27 11:45:00,100.08,100.27,99.99,100.0,28131.0,89.2606,89.4301,89.1803,89.1893,28131.0
2015-07-27 11:50:00,99.98,100.08,99.92,100.08,12802.0,89.1714,89.2606,89.1179,89.2606,12802.0
2015-07-27 11:55:00,100.07,100.26,100.04,100.1,20391.0,89.2517,89.4212,89.2249,89.2784,20391.0
2015-07-27 12:00:00,100.1,100.15,100.07,100.11,11284.0,89.2784,89.323,89.2517,89.2874,11284.0
2015-07-27 12:05:00,100.11,100.12,99.99,100.05,14428.0,89.2874,89.2963,89.1803,89.2339,14428.0
2015-07-27 12:10:00,100.05,100.09,99.98,99.98,10050.0,89.2339,89.2695,89.1714,89.1714,10050.0
2015-07-27 12:15:00,99.97,100.13,99.97,100.13,15021.0,89.1625,89.3052,89.1625,89.3052,15021.0
2015-07-27 12:20:00,100.11,100.12,100.02,100.07,9750.0,89.2874,89.2963,89.2071,89.2517,9750.0
2015-07-27 12:25:00,100.06,100.13,99.95,99.95,9290.0,89.2428,89.3052,89.1447,89.1447,9290.0
2015-07-27 12:30:00,99.95,99.97,99.89,99.89,9545.0,89.1447,89.1625,89.0912,89.0912,9545.0
2015-07-27 12:35:00,99.9,99.92,99.84,99.87,21969.0,89.1001,89.1179,89.0466,89.0733,21969.0
2015-07-27 12:40:00,99.87,99.95,99.85,99.92,5406.0,89.0733,89.1447,89.0555,89.1179,5406.0
2015-07-27 12:45:00,99.92,99.93,99.73,99.8,33171.0,89.1179,89.1268,88.9484,89.0109,33171.0
2015-07-27 12:50:00,99.8,99.9,99.78,99.89,61327.0,89.0109,89.1001,88.993,89.0912,61327.0
2015-07-27 12:55:00,99.9,100.01,99.9,100.01,15851.0,89.1001,89.1982,89.1001,89.1982,15851.0
2015-07-27 13:00:00,100.0,100.02,99.98,100.01,13789.0,89.1893,89.2071,89.1714,89.1982,13789.0
2015-07-27 13:05:00,100.01,100.05,100.01,100.05,23558.0,89.1982,89.2339,89.1982,89.2339,23558.0
2015-07-27 13:10:00,100.05,100.11,100.02,100.05,13887.0,89.2339,89.2874,89.2071,89.2339,13887.0
2015-07-27 13:15:00,100.04,100.05,100.0,100.04,11727.0,89.2249,89.2339,89.1893,89.2249,11727.0
2015-07-27 13:20:00,100.04,100.04,99.99,100.02,13150.0,89.2249,89.2249,89.1803,89.2071,13150.0
2015-07-27 13:25:00,100.03,100.06,100.01,100.01,8279.0,89.216,89.2428,89.1982,89.1982,8279.0
2015-07-27 13:30:00,100.02,100.03,99.99,100.0,23054.0,89.2071,89.216,89.1803,89.1893,23054.0
2015-07-27 13:35:00,100.0,100.05,99.99,100.05,22055.0,89.1893,89.2339,89.1803,89.2339,22055.0
2015-07-27 13:40:00,100.04,100.04,99.98,100.02,13071.0,89.2249,89.2249,89.1714,89.2071,13071.0
2015-07-27 13:45:00,100.01,100.07,100.0,100.07,10250.0,89.1982,89.2517,89.1893,89.2517,10250.0
2015-07-27 13:50:00,100.06,100.13,100.03,100.06,16716.0,89.2428,89.3052,89.216,89.2428,16716.0
2015-07-27 13:55:00,100.06,100.07,99.9,99.9,34084.0,89.2428,89.2517,89.1001,89.1001,34084.0
2015-07-27 14:00:00,99.89,99.9,99.78,99.78,15020.0,89.0912,89.1001,88.993,88.993,15020.0
2015-07-27 14:05:00,99.78,99.79,99.71,99.72,22685.0,88.993,89.002,88.9306,88.9395,22685.0
2015-07-27 14:10:00,99.71,99.88,99.71,99.88,15265.0,88.9306,89.0822,88.9306,89.0822,15265.0
2015-07-27 14:15:00,99.87,100.09,99.87,100.09,18297.0,89.0733,89.2695,89.0733,89.2695,18297.0
2015-07-27 14:20:00,100.13,100.18,100.06,100.06,23836.0,89.3052,89.3498,89.2428,89.2428,23836.0
2015-07-27 14:25:00,100.06,100.18,100.05,100.16,22476.0,89.2428,89.3498,89.2339,89.332,22476.0
2015-07-27 14:30:00,100.15,100.2,100.02,100.05,25182.0,89.323,89.3676,89.2071,89.2339,25182.0
2015-07-27 14:35:00,100.06,100.31,100.05,100.31,19483.0,89.2428,89.4657,89.2339,89.4657,19483.0
2015-07-27 14:40:00,100.3,100.38,100.17,100.17,13734.0,89.4568,89.5282,89.3409,89.3409,13734.0
2015-07-27 14:45:00,100.15,100.17,100.06,100.06,18694.0,89.323,89.3409,89.2428,89.2428,18694.0
2015-07-27 14:50:00,100.04,100.06,99.99,100.02,11101.0,89.2249,89.2428,89.1803,89.2071,11101.0
2015-07-27 14:55:00,100.01,100.03,99.98,100.01,18595.0,89.1982,89.216,89.1714,89.1982,18595.0
2015-07-27 15:00:00,100.01,100.01,99.94,99.94,19182.0,89.1982,89.1982,89.1357,89.1357,19182.0
2015-07-27 15:05:00,99.94,99.96,99.88,99.89,22866.0,89.1357,89.1536,89.0822,89.0912,22866.0
2015-07-27 15:10:00,99.88,99.94,99.86,99.92,18506.0,89.0822,89.1357,89.0644,89.1179,18506.0
2015-07-27 15:15:00,99.93,99.98,99.83,99.84,28325.0,89.1268,89.1714,89.0376,89.0466,28325.0
2015-07-27 15:20:00,99.84,99.9,99.81,99.81,27459.0,89.0466,89.1001,89.0198,89.0198,27459.0
2015-07-27 15:25:00,99.83,99.86,99.78,99.82,32353.0,89.0376,89.0644,88.993,89.0287,32353.0
2015-07-27 15:30:00,99.82,99.88,99.76,99.84,33835.0,89.0287,89.0822,88.9752,89.0466,33835.0
2015-07-27 15:35:00,99.84,99.92,99.81,99.86,44368.0,89.0466,89.1179,89.0198,89.0644,44368.0
2015-07-27 15:40:00,99.85,99.85,99.69,99.78,28456.0,89.0555,89.0555,88.9128,88.993,28456.0
2015-07-27 15:45:00,99.77,99.89,99.75,99.89,31282.0,88.9841,89.0912,88.9663,89.0912,31282.0
2015-07-27 15:50:00,99.89,99.94,99.84,99.86,41723.0,89.0912,89.1357,89.0466,89.0644,41723.0
2015-07-27 15:55:00,99.86,100.07,99.85,100.05,74278.0,89.0644,89.2517,89.0555,89.2339,74278.0
2015-07-28 09:30:00,100.57,100.82,100.14,100.53,28323.0,89.6976,89.9206,89.3141,89.662,28323.0
2015-07-28 09:35:00,100.38,100.47,100.02,100.12,5906.0,89.5282,89.6084,89.2071,89.2963,5906.0
2015-07-28 09:40:00,100.13,100.21,99.98,100.13,6400.0,89.3052,89.3766,89.1714,89.3052,6400.0
2015-07-28 09:45:00,100.17,100.21,100.01,100.19,2850.0,89.3409,89.3766,89.1982,89.3587,2850.0
2015-07-28 09:50:00,100.21,100.49,100.16,100.47,14135.0,89.3766,89.6263,89.332,89.6084,14135.0
2015-07-28 09:55:00,100.38,100.51,100.38,100.43,8990.0,89.5282,89.6441,89.5282,89.5728,8990.0
2015-07-28 10:00:00,100.39,100.44,100.35,100.42,12639.0,89.5371,89.5817,89.5014,89.5639,12639.0
2015-07-28 10:05:00,100.43,100.43,100.14,100.16,6343.0,89.5728,89.5728,89.3141,89.332,6343.0
2015-07-28 10:10:00,100.16,100.47,100.16,100.43,13925.0,89.332,89.6084,89.332,89.5728,13925.0
2015-07-28 10:15:00,100.43,100.45,100.2,100.2,32114.0,89.5728,89.5906,89.3676,89.3676,32114.0
2015-07-28 10:20:00,100.26,100.35,100.21,100.35,8036.0,89.4212,89.5014,89.3766,89.5014,8036.0
2015-07-28 10:25:00,100.35,100.35,100.15,100.15,6110.0,89.5014,89.5014,89.323,89.323,6110.0
2015-07-28 10:30:00,100.12,100.17,100.06,100.11,7090.0,89.2963,89.3409,89.2428,89.2874,7090.0
2015-07-28 10:35:00,100.14,100.19,100.06,100.09,7903.0,89.3141,89.3587,89.2428,89.2695,7903.0
2015-07-28 10:40:00,100.09,100.2,100.09,100.16,6284.0,89.2695,89.3676,89.2695,89.332,6284.0
2015-07-28 10:45:00,100.15,100.25,100.07,100.2,4600.0,89.323,89.4122,89.2517,89.3676,4600.0
2015-07-28 10:50:00,100.19,100.37,100.16,100.33,9026.0,89.3587,89.5193,89.332,89.4836,9026.0
2015-07-28 10:55:00,100.35,100.54,100.35,100.46,40517.0,89.5014,89.6709,89.5014,89.5995,40517.0
2015-07-28 11:00:00,100.46,100.52,100.37,100.38,21455.0,89.5995,89.653,89.5193,89.5282,21455.0
2015-07-28 11:05:00,100.39,100.41,100.32,100.32,5331.0,89.5371,89.5549,89.4747,89.4747,5331.0
2015-07-28 11:10:00,100.33,100.38,100.33,100.37,5330.0,89.4836,89.5282,89.4836,89.5193,5330.0
2015-07-28 11:15:00,100.39,100.4,100.33,100.39,6170.0,89.5371,89.546,89.4836,89.5371,6170.0
2015-07-28 11:20:00,100.38,100.42,100.35,100.4,10115.0,89.5282,89.5639,89.5014,89.546,10115.0
2015-07-28 11:25:00,100.43,100.65,100.42,100.65,6681.0,89.5728,89.769,89.5639,89.769,6681.0
2015-07-28 11:30:00,100.65,100.73,100.64,100.73,6953.0,89.769,89.8403,89.7601,89.8403,6953.0
2015-07-28 11:35:00,100.73,100.74,100.7,100.72,4974.0,89.8403,89.8493,89.8136,89.8314,4974.0
2015-07-28 11:40:00,100.72,100.77,100.69,100.69,6985.0,89.8314,89.876,89.8047,89.8047,6985.0
2015-07-28 11:45:00,100.71,100.76,100.64,100.76,4475.0,89.8225,89.8671,89.7601,89.8671,4475.0
2015-07-28 11:50:00,100.78,100.79,100.66,100.68,6565.0,89.8849,89.8939,89.7779,89.7957,6565.0
2015-07-28 11:55:00,100.7,100.71,100.66,100.71,6218.0,89.8136,89.8225,89.7779,89.8225,6218.0
2015-07-28 12:00:00,100.71,100.78,100.7,100.76,6278.0,89.8225,89.8849,89.8136,89.8671,6278.0
2015-07-28 12:05:00,100.77,100.88,100.77,100.88,8750.0,89.876,89.9741,89.876,89.9741,8750.0
2015-07-28 12:10:00,100.89,100.99,100.88,100.94,8589.0,89.983,90.0722,89.9741,90.0276,8589.0
2015-07-28 12:15:00,100.94,101.04,100.93,101.03,5281.0,90.0276,90.1168,90.0187,90.1079,5281.0
2015-07-28 12:20:00,101.04,101.07,101.0,101.02,7541.0,90.1168,90.1436,90.0812,90.099,7541.0
2015-07-28 12:25:00,101.02,101.04,100.98,101.0,6300.0,90.099,90.1168,90.0633,90.0812,6300.0
2015-07-28 12:30:00,101.01,101.02,100.99,101.0,7282.0,90.0901,90.099,90.0722,90.0812,7282.0
2015-07-28 12:35:00,101.01,101.01,100.94,100.98,8210.0,90.0901,90.0901,90.0276,90.0633,8210.0
2015-07-28 12:40:00,100.99,101.04,100.98,101.04,8175.0,90.0722,90.1168,90.0633,90.1168,8175.0
2015-07-28 12:45:00,101.01,101.08,101.0,101.08,10346.0,90.0901,90.1525,90.0812,90.1525,10346.0
2015-07-28 12:50:00,101.08,101.15,101.06,101.14,12209.0,90.1525,90.2149,90.1347,90.206,12209.0
2015-07-28 12:55:00,101.14,101.22,101.05,101.2,18452.0,90.206,90.2774,90.1257,90.2595,18452.0
2015-07-28 13:00:00,101.19,101.22,101.15,101.16,13775.0,90.2506,90.2774,90.2149,90.2239,13775.0
2015-07-28 13:05:00,101.17,101.35,101.17,101.31,12537.0,90.2328,90.3933,90.2328,90.3576,12537.0
2015-07-28 13:10:00,101.34,101.42,101.31,101.39,6848.0,90.3844,90.4557,90.3576,90.429,6848.0
2015-07-28 13:15:00,101.39,101.39,101.33,101.35,7718.0,90.429,90.429,90.3755,90.3933,7718.0
2015-07-28 13:20:00,101.35,101.43,101.35,101.42,7911.0,90.3933,90.4647,90.3933,90.4557,7911.0
2015-07-28 13:25:00,101.41,101.41,101.34,101.34,5975.0,90.4468,90.4468,90.3844,90.3844,5975.0
2015-07-28 13:30:00,101.33,101.34,101.2,101.2,5547.0,90.3755,90.3844,90.2595,90.2595,5547.0
2015-07-28 13:35:00,101.21,101.22,101.16,101.22,7525.0,90.2685,90.2774,90.2239,90.2774,7525.0
2015-07-28 13:40:00,101.2,101.28,101.2,101.24,6972.0,90.2595,90.3309,90.2595,90.2952,6972.0
2015-07-28 13:45:00,101.25,101.25,101.15,101.21,5516.0,90.3041,90.3041,90.2149,90.2685,5516.0
2015-07-28 13:50:00,101.21,101.27,101.17,101.25,5385.0,90.2685,90.322,90.2328,90.3041,5385.0
2015-07-28 13:55:00,101.24,101.25,101.21,101.25,3909.0,90.2952,90.3041,90.2685,90.3041,3909.0
2015-07-28 14:00:00,101.23,101.33,101.23,101.33,8296.0,90.2863,90.3755,90.2863,90.3755,8296.0
2015-07-28 14:05:00,101.35,101.45,101.35,101.44,4329.0,90.3933,90.4825,90.3933,90.4736,4329.0
2015-07-28 14:10:00,101.45,101.49,101.39,101.48,6852.0,90.4825,90.5182,90.429,90.5093,6852.0
2015-07-28 14:15:00,101.48,101.5,101.45,101.5,6969.0,90.5093,90.5271,90.4825,90.5271,6969.0
2015-07-28 14:20:00,101.51,101.56,101.51,101.56,11067.0,90.536,90.5806,90.536,90.5806,11067.0
2015-07-28 14:25:00,101.56,101.57,101.49,101.51,8606.0,90.5806,90.5895,90.5182,90.536,8606.0
2015-07-28 14:30:00,101.51,101.54,101.5,101.54,12745.0,90.536,90.5628,90.5271,90.5628,12745.0
2015-07-28 14:35:00,101.55,101.61,101.52,101.61,4871.0,90.5717,90.6252,90.5449,90.6252,4871.0
2015-07-28 14:40:00,101.61,101.63,101.57,101.61,9469.0,90.6252,90.643,90.5895,90.6252,9469.0
2015-07-28 14:45:00,101.62,101.66,101.59,101.66,8064.0,90.6341,90.6698,90.6074,90.6698,8064.0
2015-07-28 14:50:00,101.65,101.68,101.63,101.68,11226.0,90.6609,90.6876,90.643,90.6876,11226.0
2015-07-28 14:55:00,101.68,101.75,101.67,101.75,8470.0,90.6876,90.7501,90.6787,90.7501,8470.0
2015-07-28 15:00:00,101.74,101.74,101.56,101.59,12264.0,90.7412,90.7412,90.5806,90.6074,12264.0
2015-07-28 15:05:00,101.58,101.61,101.55,101.56,9370.0,90.5985,90.6252,90.5717,90.5806,9370.0
2015-07-28 15:10:00,101.57,101.6,101.5,101.51,12807.0,90.5895,90.6163,90.5271,90.536,12807.0
2015-07-28 15:15:00,101.51,101.67,101.51,101.65,10895.0,90.536,90.6787,90.536,90.6609,10895.0
2015-07-28 15:20:00,101.64,101.64,101.55,101.55,10315.0,90.652,90.652,90.5717,90.5717,10315.0
2015-07-28 15:25:00,101.55,101.57,101.53,101.55,13930.0,90.5717,90.5895,90.5539,90.5717,13930.0
2015-07-28 15:30:00,101.55,101.63,101.55,101.61,19994.0,90.5717,90.643,90.5717,90.6252,19994.0
2015-07-28 15:35:00,101.62,101.69,101.62,101.63,16402.0,90.6341,90.6966,90.6341,90.643,16402.0
2015-07-28 15:40:00,101.62,101.66,101.58,101.64,19262.0,90.6341,90.6698,90.5985,90.652,19262.0
2015-07-28 15:45:00,101.63,101.69,101.6,101.6,26541.0,90.643,90.6966,90.6163,90.6163,26541.0
2015-07-28 15:50:00,101.6,101.61,101.55,101.6,32533.0,90.6163,90.6252,90.5717,90.6163,32533.0
2015-07-28 15:55:00,101.6,101.66,101.58,101.64,55558.0,90.6163,90.6698,90.5985,90.652,55558.0
2015-07-29 09:30:00,102.06,102.3,101.87,102.06,30522.0,91.0266,91.2406,90.8571,91.0266,30522.0
2015-07-29 09:35:00,101.9,102.09,101.76,101.92,2124.0,90.8839,91.0533,90.759,90.9017,2124.0
2015-07-29 09:40:00,102.01,102.02,101.76,101.81,3525.0,90.982,90.9909,90.759,90.8036,3525.0
2015-07-29 09:45:00,101.83,101.86,101.7,101.75,16133.0,90.8214,90.8482,90.7055,90.7501,16133.0
2015-07-29 09:50:00,101.78,101.89,101.69,101.89,6644.0,90.7768,90.8749,90.6966,90.8749,6644.0
2015-07-29 09:55:00,101.89,102.09,101.89,102.09,5156.0,90.8749,91.0533,90.8749,91.0533,5156.0
2015-07-29 10:00:00,102.08,102.13,102.05,102.08,5181.0,91.0444,91.089,91.0176,91.0444,5181.0
2015-07-29 10:05:00,102.11,102.23,102.0,102.1,13197.0,91.0712,91.1782,90.973,91.0622,13197.0
2015-07-29 10:10:00,102.1,102.12,101.94,101.94,7498.0,91.0622,91.0801,90.9195,90.9195,7498.0
2015-07-29 10:15:00,101.95,102.04,101.83,101.93,21207.0,90.9285,91.0087,90.8214,90.9106,21207.0
2015-07-29 10:20:00,101.95,101.95,101.77,101.77,16427.0,90.9285,90.9285,90.7679,90.7679,16427.0
2015-07-29 10:25:00,101.79,101.8,101.38,101.67,48690.0,90.7857,90.7947,90.4201,90.6787,48690.0
2015-07-29 10:30:00,101.67,101.76,101.67,101.68,7600.0,90.6787,90.759,90.6787,90.6876,7600.0
2015-07-29 10:35:00,101.67,101.72,101.62,101.72,8504.0,90.6787,90.7233,90.6341,90.7233,8504.0
2015-07-29 10:40:00,101.76,101.81,101.7,101.76,5800.0,90.759,90.8036,90.7055,90.759,5800.0
2015-07-29 10:45:00,101.83,101.83,101.67,101.69,5600.0,90.8214,90.8214,90.6787,90.6966,5600.0
2015-07-29 10:50:00,101.68,101.76,101.68,101.74,5792.0,90.6876,90.759,90.6876,90.7412,5792.0
2015-07-29 10:55:00,101.74,101.74,101.59,101.6,5902.0,90.7412,90.7412,90.6074,90.6163,5902.0
2015-07-29 11:00:00,101.59,101.6,101.44,101.48,14009.0,90.6074,90.6163,90.4736,90.5093,14009.0
2015-07-29 11:05:00,101.49,101.49,101.39,101.4,10781.0,90.5182,90.5182,90.429,90.4379,10781.0
2015-07-29 11:10:00,101.41,101.42,101.37,101.41,7806.0,90.4468,90.4557,90.4112,90.4468,7806.0
2015-07-29 11:15:00,101.4,101.49,101.4,101.47,13879.0,90.4379,90.5182,90.4379,90.5003,13879.0
2015-07-29 11:20:00,101.48,101.61,101.48,101.6,8160.0,90.5093,90.6252,90.5093,90.6163,8160.0
2015-07-29 11:25:00,101.58,101.65,101.55,101.55,10725.0,90.5985,90.6609,90.5717,90.5717,10725.0
2015-07-29 11:30:00,101.57,101.72,101.57,101.7,4874.0,90.5895,90.7233,90.5895,90.7055,4874.0
2015-07-29 11:35:00,101.72,101.79,101.71,101.75,9112.0,90.7233,90.7857,90.7144,90.7501,9112.0
2015-07-29 11:40:00,101.75,101.86,101.75,101.79,6358.0,90.7501,90.8482,90.7501,90.7857,6358.0
2015-07-29 11:45:00,101.81,101.82,101.77,101.79,6088.0,90.8036,90.8125,90.7679,90.7857,6088.0
2015-07-29 11:50:00,101.78,101.84,101.77,101.83,8233.0,90.7768,90.8303,90.7679,90.8214,8233.0
2015-07-29 11:55:00,101.84,101.84,101.75,101.79,8250.0,90.8303,90.8303,90.7501,90.7857,8250.0
2015-07-29 12:00:00,101.78,101.82,101.78,101.79,6572.0,90.7768,90.8125,90.7768,90.7857,6572.0
2015-07-29 12:05:00,101.79,101.8,101.68,101.71,8022.0,90.7857,90.7947,90.6876,90.7144,8022.0
2015-07-29 12:10:00,101.71,101.75,101.7,101.72,5538.0,90.7144,90.7501,90.7055,90.7233,5538.0
2015-07-29 12:15:00,101.71,101.71,101.61,101.61,8260.0,90.7144,90.7144,90.6252,90.6252,8260.0
2015-07-29 12:20:00,101.61,101.61,101.53,101.55,12734.0,90.6252,90.6252,90.5539,90.5717,12734.0
2015-07-29 12:25:00,101.56,101.61,101.4,101.47,23710.0,90.5806,90.6252,90.4379,90.5003,23710.0
2015-07-29 12:30:00,101.51,101.63,101.5,101.54,5754.0,90.536,90.643,90.5271,90.5628,5754.0
2015-07-29 12:35:00,101.52,101.54,101.46,101.51,2829.0,90.5449,90.5628,90.4914,90.536,2829.0
2015-07-29 12:40:00,101.53,101.54,101.5,101.52,4240.0,90.5539,90.5628,90.5271,90.5449,4240.0
2015-07-29 12:45:00,101.53,101.57,101.52,101.56,7200.0,90.5539,90.5895,90.5449,90.5806,7200.0
2015-07-29 12:50:00,101.54,101.54,101.42,101.43,10374.0,90.5628,90.5628,90.4557,90.4647,10374.0
2015-07-29 12:55:00,101.43,101.49,101.42,101.48,3087.0,90.4647,90.5182,90.4557,90.5093,3087.0
2015-07-29 13:00:00,101.47,101.51,101.45,101.51,7608.0,90.5003,90.536,90.4825,90.536,7608.0
2015-07-29 13:05:00,101.5,101.54,101.49,101.52,8782.0,90.5271,90.5628,90.5182,90.5449,8782.0
2015-07-29 13:10:00,101.53,101.57,101.5,101.54,27738.0,90.5539,90.5895,90.5271,90.5628,27738.0
2015-07-29 13:15:00,101.54,101.55,101.5,101.51,3198.0,90.5628,90.5717,90.5271,90.536,3198.0
2015-07-29 13:20:00,101.51,101.51,101.47,101.48,5917.0,90.536,90.536,90.5003,90.5093,5917.0
2015-07-29 13:25:00,101.49,101.52,101.49,101.52,2308.0,90.5182,90.5449,90.5182,90.5449,2308.0
2015-07-29 13:30:00,101.52,101.58,101.52,101.58,13286.0,90.5449,90.5985,90.5449,90.5985,13286.0
2015-07-29 13:35:00,101.6,101.61,101.55,101.58,4227.0,90.6163,90.6252,90.5717,90.5985,4227.0
2015-07-29 13:40:00,101.58,101.6,101.56,101.59,11366.0,90.5985,90.6163,90.5806,90.6074,11366.0
2015-07-29 13:45:00,101.6,101.6,101.53,101.53,6618.0,90.6163,90.6163,90.5539,90.5539,6618.0
2015-07-29 13:50:00,101.54,101.54,101.51,101.52,4083.0,90.5628,90.5628,90.536,90.5449,4083.0
2015-07-29 13:55:00,101.51,101.55,101.51,101.52,12957.0,90.536,90.5717,90.536,90.5449,12957.0
2015-07-29 14:00:00,101.52,101.9,101.48,101.57,37918.0,90.5449,90.8839,90.5093,90.5895,37918.0
2015-07-29 14:05:00,101.6,101.73,101.54,101.58,6099.0,90.6163,90.7322,90.5628,90.5985,6099.0
2015-07-29 14:10:00,101.6,101.77,101.57,101.77,3450.0,90.6163,90.7679,90.5895,90.7679,3450.0
2015-07-29 14:15:00,101.71,101.89,101.71,101.86,20795.0,90.7144,90.8749,90.7144,90.8482,20795.0
2015-07-29 14:20:00,101.86,101.9,101.76,101.77,12960.0,90.8482,90.8839,90.759,90.7679,12960.0
2015-07-29 14:25:00,101.79,101.82,101.75,101.82,4445.0,90.7857,90.8125,90.7501,90.8125,4445.0
2015-07-29 14:30:00,101.8,101.91,101.8,101.91,7800.0,90.7947,90.8928,90.7947,90.8928,7800.0
2015-07-29 14:35:00,101.91,101.91,101.81,101.89,4280.0,90.8928,90.8928,90.8036,90.8749,4280.0
2015-07-29 14:40:00,101.94,102.0,101.92,101.96,11359.0,90.9195,90.973,90.9017,90.9374,11359.0
2015-07-29 14:45:00,101.97,102.04,101.89,102.0,16972.0,90.9463,91.0087,90.8749,90.973,16972.0
2015-07-29 14:50:00,101.99,102.01,101.93,101.94,15939.0,90.9641,90.982,90.9106,90.9195,15939.0
2015-07-29 14:55:00,101.96,102.0,101.9,101.92,12196.0,90.9374,90.973,90.8839,90.9017,12196.0
2015-07-29 15:00:00,101.92,102.01,101.92,101.99,10998.0,90.9017,90.982,90.9017,90.9641,10998.0
2015-07-29 15:05:00,101.99,102.04,101.98,102.01,11402.0,90.9641,91.0087,90.9552,90.982,11402.0
2015-07-29 15:10:00,102.0,102.11,101.99,102.07,15930.0,90.973,91.0712,90.9641,91.0355,15930.0
2015-07-29 15:15:00,102.06,102.07,101.99,102.03,11133.0,91.0266,91.0355,90.9641,90.9998,11133.0
2015-07-29 15:20:00,102.02,102.1,102.01,102.05,19226.0,90.9909,91.0622,90.982,91.0176,19226.0
2015-07-29 15:25:00,102.06,102.09,102.02,102.04,17766.0,91.0266,91.0533,90.9909,91.0087,17766.0
2015-07-29 15:30:00,102.03,102.04,101.9,101.91,19901.0,90.9998,91.0087,90.8839,90.8928,19901.0
2015-07-29 15:35:00,101.92,102.06,101.92,102.05,17490.0,90.9017,91.0266,90.9017,91.0176,17490.0
2015-07-29 15:40:00,102.06,102.14,102.02,102.03,43660.0,91.0266,91.0979,90.9909,90.9998,43660.0
2015-07-29 15:45:00,102.04,102.09,101.95,101.99,64974.0,91.0087,91.0533,90.9285,90.9641,64974.0
2015-07-29 15:50:00,101.99,102.08,101.99,102.04,29003.0,90.9641,91.0444,90.9641,91.0087,29003.0
2015-07-29 15:55:00,102.04,102.07,101.97,101.99,50200.0,91.0087,91.0355,90.9463,90.9641,50200.0
2015-07-30 09:30:00,101.82,102.0,101.59,101.64,13766.0,90.8125,90.973,90.6074,90.652,13766.0
2015-07-30 09:35:00,101.66,101.97,101.65,101.65,8850.0,90.6698,90.9463,90.6609,90.6609,8850.0
2015-07-30 09:40:00,101.64,101.65,101.41,101.42,3101.0,90.652,90.6609,90.4468,90.4557,3101.0
2015-07-30 09:45:00,101.63,101.63,101.47,101.55,4300.0,90.643,90.643,90.5003,90.5717,4300.0
2015-07-30 09:50:00,101.55,101.65,101.51,101.58,2500.0,90.5717,90.6609,90.536,90.5985,2500.0
2015-07-30 09:55:00,101.66,101.66,101.48,101.55,3395.0,90.6698,90.6698,90.5093,90.5717,3395.0
2015-07-30 10:00:00,101.51,101.63,101.41,101.58,2810.0,90.536,90.643,90.4468,90.5985,2810.0
2015-07-30 10:05:00,101.53,101.53,101.42,101.43,10114.0,90.5539,90.5539,90.4557,90.4647,10114.0
2015-07-30 10:10:00,101.38,101.51,101.31,101.51,8520.0,90.4201,90.536,90.3576,90.536,8520.0
2015-07-30 10:15:00,101.46,101.57,101.36,101.36,3827.0,90.4914,90.5895,90.4022,90.4022,3827.0
2015-07-30 10:20:00,101.41,101.54,101.41,101.53,2700.0,90.4468,90.5628,90.4468,90.5539,2700.0
2015-07-30 10:25:00,101.53,101.63,101.5,101.61,5944.0,90.5539,90.643,90.5271,90.6252,5944.0
2015-07-30 10:30:00,101.66,101.8,101.66,101.76,3693.0,90.6698,90.7947,90.6698,90.759,3693.0
2015-07-30 10:35:00,101.76,101.8,101.64,101.67,4200.0,90.759,90.7947,90.652,90.6787,4200.0
2015-07-30 10:40:00,101.65,101.67,101.58,101.66,12992.0,90.6609,90.6787,90.5985,90.6698,12992.0
2015-07-30 10:45:00,101.68,101.79,101.61,101.69,10981.0,90.6876,90.7857,90.6252,90.6966,10981.0
2015-07-30 10:50:00,101.67,101.77,101.64,101.73,4600.0,90.6787,90.7679,90.652,90.7322,4600.0
2015-07-30 10:55:00,101.74,101.76,101.49,101.49,8503.0,90.7412,90.759,90.5182,90.5182,8503.0
2015-07-30 11:00:00,101.52,101.54,101.33,101.46,6127.0,90.5449,90.5628,90.3755,90.4914,6127.0
2015-07-30 11:05:00,101.38,101.54,101.37,101.39,13659.0,90.4201,90.5628,90.4112,90.429,13659.0
2015-07-30 11:10:00,101.45,101.51,101.41,101.47,3210.0,90.4825,90.536,90.4468,90.5003,3210.0
2015-07-30 11:15:00,101.47,101.63,101.47,101.51,8040.0,90.5003,90.643,90.5003,90.536,8040.0
2015-07-30 11:20:00,101.54,101.68,101.54,101.68,2350.0,90.5628,90.6876,90.5628,90.6876,2350.0
2015-07-30 11:25:00,101.68,101.8,101.68,101.72,6683.0,90.6876,90.7947,90.6876,90.7233,6683.0
2015-07-30 11:30:00,101.72,101.82,101.71,101.74,2888.0,90.7233,90.8125,90.7144,90.7412,2888.0
2015-07-30 11:35:00,101.74,101.77,101.65,101.77,4574.0,90.7412,90.7679,90.6609,90.7679,4574.0
2015-07-30 11:40:00,101.75,101.77,101.66,101.74,4607.0,90.7501,90.7679,90.6698,90.7412,4607.0
2015-07-30 11:45:00,101.72,101.77,101.68,101.74,3380.0,90.7233,90.7679,90.6876,90.7412,3380.0
2015-07-30 11:50:00,101.73,101.76,101.68,101.68,2800.0,90.7322,90.759,90.6876,90.6876,2800.0
2015-07-30 11:55:00,101.68,101.69,101.61,101.67,2599.0,90.6876,90.6966,90.6252,90.6787,2599.0
2015-07-30 12:00:00,101.66,101.72,101.65,101.7,1900.0,90.6698,90.7233,90.6609,90.7055,1900.0
2015-07-30 12:05:00,101.71,101.71,101.61,101.63,1315.0,90.7144,90.7144,90.6252,90.643,1315.0
2015-07-30 12:10:00,101.65,101.83,101.64,101.83,1800.0,90.6609,90.8214,90.652,90.8214,1800.0
2015-07-30 12:15:00,101.84,101.87,101.76,101.81,2800.0,90.8303,90.8571,90.759,90.8036,2800.0
2015-07-30 12:20:00,101.84,101.97,101.84,101.97,2837.0,90.8303,90.9463,90.8303,90.9463,2837.0
2015-07-30 12:25:00,101.94,102.0,101.94,101.96,2500.0,90.9195,90.973,90.9195,90.9374,2500.0
2015-07-30 12:30:00,101.96,102.0,101.93,101.93,3885.0,90.9374,90.973,90.9106,90.9106,3885.0
2015-07-30 12:35:00,101.92,102.0,101.9,102.0,1300.0,90.9017,90.973,90.8839,90.973,1300.0
2015-07-30 12:40:00,101.98,101.98,101.9,101.91,1800.0,90.9552,90.9552,90.8839,90.8928,1800.0
2015-07-30 12:45:00,101.99,102.0,101.95,101.97,2700.0,90.9641,90.973,90.9285,90.9463,2700.0
2015-07-30 12:50:00,102.0,102.0,101.95,101.98,2210.0,90.973,90.973,90.9285,90.9552,2210.0
2015-07-30 12:55:00,102.0,102.0,101.95,101.96,4500.0,90.973,90.973,90.9285,90.9374,4500.0
2015-07-30 13:00:00,101.98,102.02,101.95,101.97,10418.0,90.9552,90.9909,90.9285,90.9463,10418.0
2015-07-30 13:05:00,101.96,102.0,101.91,102.0,1957.0,90.9374,90.973,90.8928,90.973,1957.0
2015-07-30 13:10:00,102.0,102.01,101.93,101.94,4600.0,90.973,90.982,90.9106,90.9195,4600.0
2015-07-30 13:15:00,101.98,102.0,101.93,101.99,6425.0,90.9552,90.973,90.9106,90.9641,6425.0
2015-07-30 13:20:00,101.95,101.97,101.87,101.93,15475.0,90.9285,90.9463,90.8571,90.9106,15475.0
2015-07-30 13:25:00,101.93,101.95,101.87,101.9,5679.0,90.9106,90.9285,90.8571,90.8839,5679.0
2015-07-30 13:30:00,101.9,101.91,101.83,101.9,5425.0,90.8839,90.8928,90.8214,90.8839,5425.0
2015-07-30 13:35:00,101.89,101.91,101.84,101.89,3000.0,90.8749,90.8928,90.8303,90.8749,3000.0
2015-07-30 13:40:00,101.86,101.91,101.82,101.84,6248.0,90.8482,90.8928,90.8125,90.8303,6248.0
2015-07-30 13:45:00,101.86,101.86,101.79,101.81,4159.0,90.8482,90.8482,90.7857,90.8036,4159.0
2015-07-30 13:50:00,101.82,101.9,101.82,101.9,2800.0,90.8125,90.8839,90.8125,90.8839,2800.0
2015-07-30 13:55:00,101.88,101.89,101.8,101.8,7823.0,90.866,90.8749,90.7947,90.7947,7823.0
2015-07-30 14:00:00,101.83,101.98,101.82,101.96,4700.0,90.8214,90.9552,90.8125,90.9374,4700.0
2015-07-30 14:05:00,101.94,101.96,101.91,101.95,3951.0,90.9195,90.9374,90.8928,90.9285,3951.0
2015-07-30 14:10:00,101.95,102.0,101.92,101.92,4350.0,90.9285,90.973,90.9017,90.9017,4350.0
2015-07-30 14:15:00,101.94,102.0,101.93,101.97,5603.0,90.9195,90.973,90.9106,90.9463,5603.0
2015-07-30 14:20:00,101.97,101.99,101.94,101.94,6558.0,90.9463,90.9641,90.9195,90.9195,6558.0
2015-07-30 14:25:00,101.98,101.98,101.91,101.96,3300.0,90.9552,90.9552,90.8928,90.9374,3300.0
2015-07-30 14:30:00,101.96,101.98,101.85,101.87,4750.0,90.9374,90.9552,90.8393,90.8571,4750.0
2015-07-30 14:35:00,101.87,101.91,101.83,101.89,6310.0,90.8571,90.8928,90.8214,90.8749,6310.0
2015-07-30 14:40:00,101.89,101.9,101.8,101.82,4190.0,90.8749,90.8839,90.7947,90.8125,4190.0
2015-07-30 14:45:00,101.81,101.9,101.8,101.9,4471.0,90.8036,90.8839,90.7947,90.8839,4471.0
2015-07-30 14:50:00,101.85,101.91,101.82,101.83,7536.0,90.8393,90.8928,90.8125,90.8214,7536.0
2015-07-30 14:55:00,101.83,101.94,101.81,101.89,5700.0,90.8214,90.9195,90.8036,90.8749,5700.0
2015-07-30 15:00:00,101.88,101.92,101.87,101.92,4365.0,90.866,90.9017,90.8571,90.9017,4365.0
2015-07-30 15:05:00,101.93,101.97,101.84,101.85,11946.0,90.9106,90.9463,90.8303,90.8393,11946.0
2015-07-30 15:10:00,101.87,101.95,101.87,101.89,4100.0,90.8571,90.9285,90.8571,90.8749,4100.0
2015-07-30 15:15:00,101.9,101.97,101.86,101.9,8446.0,90.8839,90.9463,90.8482,90.8839,8446.0
2015-07-30 15:20:00,101.92,101.93,101.86,101.89,10308.0,90.9017,90.9106,90.8482,90.8749,10308.0
2015-07-30 15:25:00,101.91,102.0,101.87,101.99,12840.0,90.8928,90.973,90.8571,90.9641,12840.0
2015-07-30 15:30:00,101.97,101.98,101.92,101.92,7993.0,90.9463,90.9552,90.9017,90.9017,7993.0
2015-07-30 15:35:00,101.91,101.98,101.85,101.95,11450.0,90.8928,90.9552,90.8393,90.9285,11450.0
2015-07-30 15:40:00,101.97,102.0,101.94,101.97,8486.0,90.9463,90.973,90.9195,90.9463,8486.0
2015-07-30 15:45:00,101.95,101.96,101.85,101.91,20121.0,90.9285,90.9374,90.8393,90.8928,20121.0
2015-07-30 15:50:00,101.91,101.92,101.83,101.91,16136.0,90.8928,90.9017,90.8214,90.8928,16136.0
2015-07-30 15:55:00,101.9,101.92,101.8,101.85,38302.0,90.8839,90.9017,90.7947,90.8393,38302.0
2015-07-31 09:30:00,101.92,102.31,101.78,101.93,31939.0,90.9017,91.2495,90.7768,90.9106,31939.0
2015-07-31 09:35:00,101.92,102.09,101.85,101.85,17223.0,90.9017,91.0533,90.8393,90.8393,17223.0
2015-07-31 09:40:00,101.9,101.97,101.64,101.82,23861.0,90.8839,90.9463,90.652,90.8125,23861.0
2015-07-31 09:45:00,101.78,102.0,101.72,101.8,34399.0,90.7768,90.973,90.7233,90.7947,34399.0
2015-07-31 09:50:00,101.79,101.91,101.59,101.9,34585.0,90.7857,90.8928,90.6074,90.8839,34585.0
2015-07-31 09:55:00,101.91,102.02,101.84,101.88,9115.0,90.8928,90.9909,90.8303,90.866,9115.0
2015-07-31 10:00:00,101.88,101.96,101.81,101.87,11339.0,90.866,90.9374,90.8036,90.8571,11339.0
2015-07-31 10:05:00,101.83,102.03,101.82,101.93,63048.0,90.8214,90.9998,90.8125,90.9106,63048.0
2015-07-31 10:10:00,101.94,102.0,101.91,101.95,33286.0,90.9195,90.973,90.8928,90.9285,33286.0
2015-07-31 10:15:00,101.93,101.99,101.91,101.97,14248.0,90.9106,90.9641,90.8928,90.9463,14248.0
2015-07-31 10:20:00,102.0,102.14,101.97,102.14,8802.0,90.973,91.0979,90.9463,91.0979,8802.0
2015-07-31 10:25:00,102.15,102.22,102.13,102.15,8617.0,91.1068,91.1693,91.089,91.1068,8617.0
2015-07-31 10:30:00,102.17,102.17,102.02,102.13,3703.0,91.1247,91.1247,90.9909,91.089,3703.0
2015-07-31 10:35:00,102.13,102.18,102.07,102.09,8093.0,91.089,91.1336,91.0355,91.0533,8093.0
2015-07-31 10:40:00,102.09,102.09,101.95,101.98,6654.0,91.0533,91.0533,90.9285,90.9552,6654.0
2015-07-31 10:45:00,101.99,102.01,101.95,102.0,6393.0,90.9641,90.982,90.9285,90.973,6393.0
2015-07-31 10:50:00,102.05,102.2,102.05,102.17,8539.0,91.0176,91.1514,91.0176,91.1247,8539.0
2015-07-31 10:55:00,102.19,102.31,102.18,102.26,10947.0,91.1425,91.2495,91.1336,91.2049,10947.0
2015-07-31 11:00:00,102.3,102.33,102.26,102.3,4030.0,91.2406,91.2674,91.2049,91.2406,4030.0
2015-07-31 11:05:00,102.32,102.35,102.27,102.3,13539.0,91.2585,91.2852,91.2139,91.2406,13539.0
2015-07-31 11:10:00,102.3,102.31,102.19,102.24,5223.0,91.2406,91.2495,91.1425,91.1871,5223.0
2015-07-31 11:15:00,102.24,102.36,102.24,102.31,14149.0,91.1871,91.2941,91.1871,91.2495,14149.0
2015-07-31 11:20:00,102.33,102.38,102.32,102.34,9728.0,91.2674,91.312,91.2585,91.2763,9728.0
2015-07-31 11:25:00,102.33,102.38,102.33,102.37,6245.0,91.2674,91.312,91.2674,91.303,6245.0
2015-07-31 11:30:00,102.38,102.44,102.37,102.43,8422.0,91.312,91.3655,91.303,91.3566,8422.0
2015-07-31 11:35:00,102.42,102.44,102.39,102.42,4702.0,91.3476,91.3655,91.3209,91.3476,4702.0
2015-07-31 11:40:00,102.41,102.44,102.38,102.43,8981.0,91.3387,91.3655,91.312,91.3566,8981.0
2015-07-31 11:45:00,102.44,102.45,102.42,102.45,5400.0,91.3655,91.3744,91.3476,91.3744,5400.0
2015-07-31 11:50:00,102.44,102.45,102.4,102.42,8002.0,91.3655,91.3744,91.3298,91.3476,8002.0
2015-07-31 11:55:00,102.41,102.49,102.4,102.47,6149.0,91.3387,91.4101,91.3298,91.3922,6149.0
2015-07-31 12:00:00,102.46,102.54,102.46,102.54,5823.0,91.3833,91.4547,91.3833,91.4547,5823.0
2015-07-31 12:05:00,102.55,102.63,102.54,102.63,11100.0,91.4636,91.5349,91.4547,91.5349,11100.0
2015-07-31 12:10:00,102.64,102.7,102.64,102.69,6600.0,91.5439,91.5974,91.5439,91.5885,6600.0
2015-07-31 12:15:00,102.69,102.72,102.66,102.67,12152.0,91.5885,91.6152,91.5617,91.5706,12152.0
2015-07-31 12:20:00,102.66,102.7,102.63,102.65,4402.0,91.5617,91.5974,91.5349,91.5528,4402.0
2015-07-31 12:25:00,102.64,102.72,102.64,102.7,9366.0,91.5439,91.6152,91.5439,91.5974,9366.0
2015-07-31 12:30:00,102.68,102.69,102.64,102.67,5042.0,91.5795,91.5885,91.5439,91.5706,5042.0
2015-07-31 12:35:00,102.67,102.69,102.64,102.65,6084.0,91.5706,91.5885,91.5439,91.5528,6084.0
2015-07-31 12:40:00,102.65,102.66,102.62,102.64,7545.0,91.5528,91.5617,91.526,91.5439,7545.0
2015-07-31 12:45:00,102.64,102.68,102.63,102.66,5511.0,91.5439,91.5795,91.5349,91.5617,5511.0
2015-07-31 12:50:00,102.66,102.76,102.64,102.75,8705.0,91.5617,91.6509,91.5439,91.642,8705.0
2015-07-31 12:55:00,102.76,102.8,102.72,102.72,7473.0,91.6509,91.6866,91.6152,91.6152,7473.0
2015-07-31 13:00:00,102.71,102.74,102.64,102.64,5216.0,91.6063,91.633,91.5439,91.5439,5216.0
2015-07-31 13:05:00,102.65,102.68,102.63,102.63,4987.0,91.5528,91.5795,91.5349,91.5349,4987.0
2015-07-31 13:10:00,102.62,102.62,102.56,102.59,4500.0,91.526,91.526,91.4725,91.4993,4500.0
2015-07-31 13:15:00,102.58,102.59,102.51,102.51,6936.0,91.4903,91.4993,91.4279,91.4279,6936.0
2015-07-31 13:20:00,102.51,102.53,102.5,102.52,6000.0,91.4279,91.4457,91.419,91.4368,6000.0
2015-07-31 13:25:00,102.53,102.56,102.45,102.46,4387.0,91.4457,91.4725,91.3744,91.3833,4387.0
2015-07-31 13:30:00,102.47,102.5,102.38,102.43,7465.0,91.3922,91.419,91.312,91.3566,7465.0
2015-07-31 13:35:00,102.42,102.51,102.4,102.45,7866.0,91.3476,91.4279,91.3298,91.3744,7866.0
2015-07-31 13:40:00,102.46,102.52,102.46,102.52,8645.0,91.3833,91.4368,91.3833,91.4368,8645.0
2015-07-31 13:45:00,102.5,102.56,102.5,102.51,5103.0,91.419,91.4725,91.419,91.4279,5103.0
2015-07-31 13:50:00,102.51,102.55,102.5,102.53,5663.0,91.4279,91.4636,91.419,91.4457,5663.0
2015-07-31 13:55:00,102.51,102.58,102.51,102.55,9851.0,91.4279,91.4903,91.4279,91.4636,9851.0
2015-07-31 14:00:00,102.52,102.57,102.5,102.56,7021.0,91.4368,91.4814,91.419,91.4725,7021.0
2015-07-31 14:05:00,102.53,102.54,102.5,102.5,4950.0,91.4457,91.4547,91.419,91.419,4950.0
2015-07-31 14:10:00,102.49,102.49,102.45,102.48,5673.0,91.4101,91.4101,91.3744,91.4012,5673.0
2015-07-31 14:15:00,102.48,102.52,102.45,102.45,6706.0,91.4012,91.4368,91.3744,91.3744,6706.0
2015-07-31 14:20:00,102.46,102.46,102.31,102.34,10243.0,91.3833,91.3833,91.2495,91.2763,10243.0
2015-07-31 14:25:00,102.37,102.44,102.37,102.43,7561.0,91.303,91.3655,91.303,91.3566,7561.0
2015-07-31 14:30:00,102.45,102.53,102.43,102.5,5400.0,91.3744,91.4457,91.3566,91.419,5400.0
2015-07-31 14:35:00,102.49,102.49,102.34,102.42,9012.0,91.4101,91.4101,91.2763,91.3476,9012.0
2015-07-31 14:40:00,102.42,102.48,102.38,102.48,9538.0,91.3476,91.4012,91.312,91.4012,9538.0
2015-07-31 14:45:00,102.48,102.5,102.39,102.45,9178.0,91.4012,91.419,91.3209,91.3744,9178.0
2015-07-31 14:50:00,102.44,102.51,102.44,102.49,5929.0,91.3655,91.4279,91.3655,91.4101,5929.0
2015-07-31 14:55:00,102.49,102.51,102.43,102.43,6677.0,91.4101,91.4279,91.3566,91.3566,6677.0
2015-07-31 15:00:00,102.43,102.5,102.43,102.48,8662.0,91.3566,91.419,91.3566,91.4012,8662.0
2015-07-31 15:05:00,102.47,102.48,102.39,102.4,12534.0,91.3922,91.4012,91.3209,91.3298,12534.0
2015-07-31 15:10:00,102.38,102.41,102.33,102.33,6935.0,91.312,91.3387,91.2674,91.2674,6935.0
2015-07-31 15:15:00,102.32,102.36,102.3,102.36,9825.0,91.2585,91.2941,91.2406,91.2941,9825.0
2015-07-31 15:20:00,102.36,102.38,102.26,102.3,11860.0,91.2941,91.312,91.2049,91.2406,11860.0
2015-07-31 15:25:00,102.3,102.3,102.11,102.13,18438.0,91.2406,91.2406,91.0712,91.089,18438.0
2015-07-31 15:30:00,102.14,102.26,102.12,102.26,22798.0,91.0979,91.2049,91.0801,91.2049,22798.0
2015-07-31 15:35:00,102.26,102.28,102.19,102.22,15198.0,91.2049,91.2228,91.1425,91.1693,15198.0
2015-07-31 15:40:00,102.22,102.27,102.16,102.24,13768.0,91.1693,91.2139,91.1157,91.1871,13768.0
2015-07-31 15:45:00,102.22,102.26,102.15,102.16,25622.0,91.1693,91.2049,91.1068,91.1157,25622.0
2015-07-31 15:50:00,102.15,102.21,102.12,102.21,46975.0,91.1068,91.1603,91.0801,91.1603,46975.0
2015-07-31 15:55:00,102.22,102.33,102.17,102.32,58365.0,91.1693,91.2674,91.1247,91.2585,58365.0
2015-08-03 09:30:00,102.31,102.7,102.3,102.47,11977.0,91.2495,91.5974,91.2406,91.3922,11977.0
2015-08-03 09:35:00,102.45,102.46,102.12,102.14,5810.0,91.3744,91.3833,91.0801,91.0979,5810.0
2015-08-03 09:40:00,102.09,102.17,102.0,102.0,8529.0,91.0533,91.1247,90.973,90.973,8529.0
2015-08-03 09:45:00,102.02,102.23,101.99,102.23,10578.0,90.9909,91.1782,90.9641,91.1782,10578.0
2015-08-03 09:50:00,102.2,102.37,102.19,102.32,4810.0,91.1514,91.303,91.1425,91.2585,4810.0
2015-08-03 09:55:00,102.3,102.48,102.28,102.35,7720.0,91.2406,91.4012,91.2228,91.2852,7720.0
2015-08-03 10:00:00,102.35,102.42,102.31,102.36,5938.0,91.2852,91.3476,91.2495,91.2941,5938.0
2015-08-03 10:05:00,102.38,102.39,102.28,102.31,2338.0,91.312,91.3209,91.2228,91.2495,2338.0
2015-08-03 10:10:00,102.29,102.44,102.26,102.26,4209.0,91.2317,91.3655,91.2049,91.2049,4209.0
2015-08-03 10:15:00,102.25,102.25,102.08,102.11,2453.0,91.196,91.196,91.0444,91.0712,2453.0
2015-08-03 10:20:00,102.07,102.12,102.0,102.0,3811.0,91.0355,91.0801,90.973,90.973,3811.0
2015-08-03 10:25:00,102.0,102.06,101.88,102.01,5056.0,90.973,91.0266,90.866,90.982,5056.0
2015-08-03 10:30:00,102.07,102.07,101.88,102.06,7390.0,91.0355,91.0355,90.866,91.0266,7390.0
2015-08-03 10:35:00,102.01,102.09,101.99,102.09,8310.0,90.982,91.0533,90.9641,91.0533,8310.0
2015-08-03 10:40:00,102.09,102.13,102.0,102.12,7814.0,91.0533,91.089,90.973,91.0801,7814.0
2015-08-03 10:45:00,102.1,102.11,102.01,102.1,7401.0,91.0622,91.0712,90.982,91.0622,7401.0
2015-08-03 10:50:00,102.07,102.1,101.92,101.95,3931.0,91.0355,91.0622,90.9017,90.9285,3931.0
2015-08-03 10:55:00,101.92,102.01,101.9,101.93,6204.0,90.9017,90.982,90.8839,90.9106,6204.0
2015-08-03 11:00:00,101.9,101.93,101.8,101.84,4156.0,90.8839,90.9106,90.7947,90.8303,4156.0
2015-08-03 11:05:00,101.83,101.85,101.72,101.85,6971.0,90.8214,90.8393,90.7233,90.8393,6971.0
2015-08-03 11:10:00,101.86,101.92,101.82,101.85,7000.0,90.8482,90.9017,90.8125,90.8393,7000.0
2015-08-03 11:15:00,101.86,101.99,101.86,101.94,4602.0,90.8482,90.9641,90.8482,90.9195,4602.0
2015-08-03 11:20:00,101.92,101.96,101.87,101.89,8947.0,90.9017,90.9374,90.8571,90.8749,8947.0
2015-08-03 11:25:00,101.87,102.01,101.86,101.99,7800.0,90.8571,90.982,90.8482,90.9641,7800.0
2015-08-03 11:30:00,101.97,102.04,101.96,101.99,4000.0,90.9463,91.0087,90.9374,90.9641,4000.0
2015-08-03 11:35:00,102.0,102.01,101.89,101.91,3010.0,90.973,90.982,90.8749,90.8928,3010.0
2015-08-03 11:40:00,101.9,101.93,101.83,101.87,5456.0,90.8839,90.9106,90.8214,90.8571,5456.0
2015-08-03 11:45:00,101.87,101.96,101.87,101.89,4400.0,90.8571,90.9374,90.8571,90.8749,4400.0
2015-08-03 11:50:00,101.89,101.9,101.84,101.86,7200.0,90.8749,90.8839,90.8303,90.8482,7200.0
2015-08-03 11:55:00,101.82,101.94,101.82,101.93,4800.0,90.8125,90.9195,90.8125,90.9106,4800.0
2015-08-03 12:00:00,101.97,102.05,101.94,101.96,4100.0,90.9463,91.0176,90.9195,90.9374,4100.0
2015-08-03 12:05:00,101.92,101.92,101.87,101.92,3238.0,90.9017,90.9017,90.8571,90.9017,3238.0
2015-08-03 12:10:00,101.92,101.96,101.9,101.9,3241.0,90.9017,90.9374,90.8839,90.8839,3241.0
2015-08-03 12:15:00,101.93,101.93,101.78,101.81,4260.0,90.9106,90.9106,90.7768,90.8036,4260.0
2015-08-03 12:20:00,101.78,101.84,101.72,101.78,3246.0,90.7768,90.8303,90.7233,90.7768,3246.0
2015-08-03 12:25:00,101.75,101.84,101.74,101.83,2200.0,90.7501,90.8303,90.7412,90.8214,2200.0
2015-08-03 12:30:00,101.82,101.82,101.6,101.68,8878.0,90.8125,90.8125,90.6163,90.6876,8878.0
2015-08-03 12:35:00,101.69,101.7,101.62,101.65,4519.0,90.6966,90.7055,90.6341,90.6609,4519.0
2015-08-03 12:40:00,101.67,101.68,101.59,101.67,4409.0,90.6787,90.6876,90.6074,90.6787,4409.0
2015-08-03 12:45:00,101.69,101.7,101.48,101.49,8649.0,90.6966,90.7055,90.5093,90.5182,8649.0
2015-08-03 12:50:00,101.46,101.53,101.42,101.48,3100.0,90.4914,90.5539,90.4557,90.5093,3100.0
2015-08-03 12:55:00,101.45,101.52,101.41,101.41,7164.0,90.4825,90.5449,90.4468,90.4468,7164.0
2015-08-03 13:00:00,101.39,101.49,101.35,101.49,5027.0,90.429,90.5182,90.3933,90.5182,5027.0
2015-08-03 13:05:00,101.49,101.5,101.2,101.2,29680.0,90.5182,90.5271,90.2595,90.2595,29680.0
2015-08-03 13:10:00,101.21,101.28,101.19,101.2,41924.0,90.2685,90.3309,90.2506,90.2595,41924.0
2015-08-03 13:15:00,101.21,101.24,101.09,101.09,14158.0,90.2685,90.2952,90.1614,90.1614,14158.0
2015-08-03 13:20:00,101.09,101.13,101.02,101.02,14184.0,90.1614,90.1971,90.099,90.099,14184.0
2015-08-03 13:25:00,101.02,101.07,101.0,101.0,11113.0,90.099,90.1436,90.0812,90.0812,11113.0
2015-08-03 13:30:00,101.01,101.09,100.99,101.09,10223.0,90.0901,90.1614,90.0722,90.1614,10223.0
2015-08-03 13:35:00,101.07,101.09,100.99,101.01,7525.0,90.1436,90.1614,90.0722,90.0901,7525.0
2015-08-03 13:40:00,101.0,101.1,101.0,101.07,9500.0,90.0812,90.1703,90.0812,90.1436,9500.0
2015-08-03 13:45:00,101.07,101.09,101.02,101.08,10838.0,90.1436,90.1614,90.099,90.1525,10838.0
2015-08-03 13:50:00,101.04,101.12,101.03,101.08,6057.0,90.1168,90.1882,90.1079,90.1525,6057.0
2015-08-03 13:55:00,101.06,101.1,101.05,101.08,4466.0,90.1347,90.1703,90.1257,90.1525,4466.0
2015-08-03 14:00:00,101.08,101.08,100.98,101.04,11350.0,90.1525,90.1525,90.0633,90.1168,11350.0
2015-08-03 14:05:00,101.07,101.09,101.0,101.01,6233.0,90.1436,90.1614,90.0812,90.0901,6233.0
2015-08-03 14:10:00,101.01,101.04,100.99,100.99,6151.0,90.0901,90.1168,90.0722,90.0722,6151.0
2015-08-03 14:15:00,101.0,101.03,100.94,100.94,7493.0,90.0812,90.1079,90.0276,90.0276,7493.0
2015-08-03 14:20:00,100.94,101.02,100.93,101.02,3289.0,90.0276,90.099,90.0187,90.099,3289.0
2015-08-03 14:25:00,101.02,101.03,100.97,101.0,4329.0,90.099,90.1079,90.0544,90.0812,4329.0
2015-08-03 14:30:00,101.03,101.07,101.02,101.07,5000.0,90.1079,90.1436,90.099,90.1436,5000.0
2015-08-03 14:35:00,101.05,101.22,101.05,101.22,3600.0,90.1257,90.2774,90.1257,90.2774,3600.0
2015-08-03 14:40:00,101.25,101.27,101.16,101.18,5200.0,90.3041,90.322,90.2239,90.2417,5200.0
2015-08-03 14:45:00,101.22,101.22,101.12,101.12,5127.0,90.2774,90.2774,90.1882,90.1882,5127.0
2015-08-03 14:50:00,101.14,101.14,101.04,101.09,2100.0,90.206,90.206,90.1168,90.1614,2100.0
2015-08-03 14:55:00,101.08,101.08,100.97,101.02,8771.0,90.1525,90.1525,90.0544,90.099,8771.0
2015-08-03 15:00:00,100.99,101.07,100.98,101.03,20691.0,90.0722,90.1436,90.0633,90.1079,20691.0
2015-08-03 15:05:00,101.04,101.07,100.97,101.05,9327.0,90.1168,90.1436,90.0544,90.1257,9327.0
2015-08-03 15:10:00,101.05,101.08,101.01,101.08,6051.0,90.1257,90.1525,90.0901,90.1525,6051.0
2015-08-03 15:15:00,101.09,101.09,101.0,101.06,14897.0,90.1614,90.1614,90.0812,90.1347,14897.0
2015-08-03 15:20:00,101.08,101.18,101.07,101.12,16497.0,90.1525,90.2417,90.1436,90.1882,16497.0
2015-08-03 15:25:00,101.14,101.18,101.12,101.17,11270.0,90.206,90.2417,90.1882,90.2328,11270.0
2015-08-03 15:30:00,101.16,101.17,101.08,101.17,16348.0,90.2239,90.2328,90.1525,90.2328,16348.0
2015-08-03 15:35:00,101.15,101.26,101.13,101.24,15081.0,90.2149,90.313,90.1971,90.2952,15081.0
2015-08-03 15:40:00,101.25,101.4,101.22,101.4,17611.0,90.3041,90.4379,90.2774,90.4379,17611.0
2015-08-03 15:45:00,101.41,101.42,101.32,101.36,20048.0,90.4468,90.4557,90.3666,90.4022,20048.0
2015-08-03 15:50:00,101.35,101.4,101.31,101.34,17165.0,90.3933,90.4379,90.3576,90.3844,17165.0
2015-08-03 15:55:00,101.35,101.5,101.32,101.5,44436.0,90.3933,90.5271,90.3666,90.5271,44436.0
2015-08-04 09:30:00,101.81,101.84,101.34,101.48,30908.0,90.8036,90.8303,90.3844,90.5093,30908.0
2015-08-04 09:35:00,101.48,101.8,101.48,101.8,6127.0,90.5093,90.7947,90.5093,90.7947,6127.0
2015-08-04 09:40:00,101.55,101.87,101.5,101.87,8835.0,90.5717,90.8571,90.5271,90.8571,8835.0
2015-08-04 09:45:00,101.89,101.92,101.53,101.66,11934.0,90.8749,90.9017,90.5539,90.6698,11934.0
2015-08-04 09:50:00,101.66,101.74,101.61,101.61,4619.0,90.6698,90.7412,90.6252,90.6252,4619.0
2015-08-04 09:55:00,101.56,101.69,101.56,101.63,6210.0,90.5806,90.6966,90.5806,90.643,6210.0
2015-08-04 10:00:00,101.7,101.81,101.65,101.79,4020.0,90.7055,90.8036,90.6609,90.7857,4020.0
2015-08-04 10:05:00,101.77,101.93,101.76,101.93,57675.0,90.7679,90.9106,90.759,90.9106,57675.0
2015-08-04 10:10:00,101.9,102.15,101.88,102.15,48487.0,90.8839,91.1068,90.866,91.1068,48487.0
2015-08-04 10:15:00,102.13,102.2,102.06,102.19,6451.0,91.089,91.1514,91.0266,91.1425,6451.0
2015-08-04 10:20:00,102.21,102.22,102.13,102.19,8027.0,91.1603,91.1693,91.089,91.1425,8027.0
2015-08-04 10:25:00,102.23,102.41,102.23,102.36,12200.0,91.1782,91.3387,91.1782,91.2941,12200.0
2015-08-04 10:30:00,102.36,102.42,102.27,102.29,6356.0,91.2941,91.3476,91.2139,91.2317,6356.0
2015-08-04 10:35:00,102.3,102.3,102.13,102.13,4566.0,91.2406,91.2406,91.089,91.089,4566.0
2015-08-04 10:40:00,102.16,102.19,102.08,102.13,6378.0,91.1157,91.1425,91.0444,91.089,6378.0
2015-08-04 10:45:00,102.12,102.19,102.1,102.15,9241.0,91.0801,91.1425,91.0622,91.1068,9241.0
2015-08-04 10:50:00,102.13,102.13,102.01,102.05,4415.0,91.089,91.089,90.982,91.0176,4415.0
2015-08-04 10:55:00,102.05,102.07,101.93,101.99,6463.0,91.0176,91.0355,90.9106,90.9641,6463.0
2015-08-04 11:00:00,101.99,102.07,101.94,102.05,9542.0,90.9641,91.0355,90.9195,91.0176,9542.0
2015-08-04 11:05:00,102.07,102.21,102.05,102.09,23931.0,91.0355,91.1603,91.0176,91.0533,23931.0
2015-08-04 11:10:00,102.12,102.18,101.95,102.03,21385.0,91.0801,91.1336,90.9285,90.9998,21385.0
2015-08-04 11:15:00,102.0,102.02,101.93,101.97,2400.0,90.973,90.9909,90.9106,90.9463,2400.0
2015-08-04 11:20:00,101.94,101.98,101.88,101.94,2932.0,90.9195,90.9552,90.866,90.9195,2932.0
2015-08-04 11:25:00,101.95,101.95,101.82,101.87,7400.0,90.9285,90.9285,90.8125,90.8571,7400.0
2015-08-04 11:30:00,101.91,102.0,101.89,101.91,5742.0,90.8928,90.973,90.8749,90.8928,5742.0
2015-08-04 11:35:00,101.93,101.97,101.9,101.95,2650.0,90.9106,90.9463,90.8839,90.9285,2650.0
2015-08-04 11:40:00,101.98,102.01,101.97,101.97,2152.0,90.9552,90.982,90.9463,90.9463,2152.0
2015-08-04 11:45:00,101.97,101.97,101.84,101.84,2304.0,90.9463,90.9463,90.8303,90.8303,2304.0
2015-08-04 11:50:00,101.85,101.88,101.78,101.8,4575.0,90.8393,90.866,90.7768,90.7947,4575.0
2015-08-04 11:55:00,101.8,101.85,101.79,101.85,2400.0,90.7947,90.8393,90.7857,90.8393,2400.0
2015-08-04 12:00:00,101.87,101.89,101.85,101.87,4963.0,90.8571,90.8749,90.8393,90.8571,4963.0
2015-08-04 12:05:00,101.86,101.89,101.77,101.79,11947.0,90.8482,90.8749,90.7679,90.7857,11947.0
2015-08-04 12:10:00,101.78,101.86,101.78,101.85,3646.0,90.7768,90.8482,90.7768,90.8393,3646.0
2015-08-04 12:15:00,101.88,101.88,101.81,101.84,2766.0,90.866,90.866,90.8036,90.8303,2766.0
2015-08-04 12:20:00,101.84,101.84,101.76,101.76,4250.0,90.8303,90.8303,90.759,90.759,4250.0
2015-08-04 12:25:00,101.77,101.82,101.72,101.72,4873.0,90.7679,90.8125,90.7233,90.7233,4873.0
2015-08-04 12:30:00,101.72,101.81,101.72,101.78,2360.0,90.7233,90.8036,90.7233,90.7768,2360.0
2015-08-04 12:35:00,101.79,101.8,101.75,101.8,1906.0,90.7857,90.7947,90.7501,90.7947,1906.0
2015-08-04 12:40:00,101.83,101.83,101.7,101.7,3299.0,90.8214,90.8214,90.7055,90.7055,3299.0
2015-08-04 12:45:00,101.68,101.71,101.67,101.7,3721.0,90.6876,90.7144,90.6787,90.7055,3721.0
2015-08-04 12:50:00,101.69,101.79,101.69,101.74,2833.0,90.6966,90.7857,90.6966,90.7412,2833.0
2015-08-04 12:55:00,101.73,101.74,101.68,101.73,2470.0,90.7322,90.7412,90.6876,90.7322,2470.0
2015-08-04 13:00:00,101.72,101.72,101.64,101.71,4255.0,90.7233,90.7233,90.652,90.7144,4255.0
2015-08-04 13:05:00,101.72,101.78,101.71,101.78,1840.0,90.7233,90.7768,90.7144,90.7768,1840.0
2015-08-04 13:10:00,101.8,101.81,101.75,101.75,2622.0,90.7947,90.8036,90.7501,90.7501,2622.0
2015-08-04 13:15:00,101.77,101.83,101.75,101.8,2939.0,90.7679,90.8214,90.7501,90.7947,2939.0
2015-08-04 13:20:00,101.81,101.83,101.8,101.82,2951.0,90.8036,90.8214,90.7947,90.8125,2951.0
2015-08-04 13:25:00,101.81,101.82,101.78,101.78,6100.0,90.8036,90.8125,90.7768,90.7768,6100.0
2015-08-04 13:30:00,101.79,101.83,101.76,101.76,7400.0,90.7857,90.8214,90.759,90.759,7400.0
2015-08-04 13:35:00,101.74,101.8,101.74,101.8,3943.0,90.7412,90.7947,90.7412,90.7947,3943.0
2015-08-04 13:40:00,101.77,101.81,101.75,101.77,6523.0,90.7679,90.8036,90.7501,90.7679,6523.0
2015-08-04 13:45:00,101.77,101.8,101.64,101.68,6500.0,90.7679,90.7947,90.652,90.6876,6500.0
2015-08-04 13:50:00,101.64,101.68,101.53,101.56,5291.0,90.652,90.6876,90.5539,90.5806,5291.0
2015-08-04 13:55:00,101.56,101.58,101.48,101.54,5110.0,90.5806,90.5985,90.5093,90.5628,5110.0
2015-08-04 14:00:00,101.52,101.59,101.51,101.54,3741.0,90.5449,90.6074,90.536,90.5628,3741.0
2015-08-04 14:05:00,101.52,101.53,101.36,101.36,3856.0,90.5449,90.5539,90.4022,90.4022,3856.0
2015-08-04 14:10:00,101.34,101.34,101.27,101.27,3900.0,90.3844,90.3844,90.322,90.322,3900.0
2015-08-04 14:15:00,101.28,101.39,101.28,101.36,4140.0,90.3309,90.429,90.3309,90.4022,4140.0
2015-08-04 14:20:00,101.4,101.4,101.34,101.34,5266.0,90.4379,90.4379,90.3844,90.3844,5266.0
2015-08-04 14:25:00,101.34,101.39,101.32,101.38,2650.0,90.3844,90.429,90.3666,90.4201,2650.0
2015-08-04 14:30:00,101.41,101.41,101.36,101.4,5602.0,90.4468,90.4468,90.4022,90.4379,5602.0
2015-08-04 14:35:00,101.38,101.47,101.35,101.47,4917.0,90.4201,90.5003,90.3933,90.5003,4917.0
2015-08-04 14:40:00,101.47,101.56,101.47,101.56,4260.0,90.5003,90.5806,90.5003,90.5806,4260.0
2015-08-04 14:45:00,101.56,101.68,101.56,101.68,7724.0,90.5806,90.6876,90.5806,90.6876,7724.0
2015-08-04 14:50:00,101.68,101.74,101.66,101.66,8774.0,90.6876,90.7412,90.6698,90.6698,8774.0
2015-08-04 14:55:00,101.65,101.67,101.58,101.67,4317.0,90.6609,90.6787,90.5985,90.6787,4317.0
2015-08-04 15:00:00,101.66,101.71,101.56,101.57,5737.0,90.6698,90.7144,90.5806,90.5895,5737.0
2015-08-04 15:05:00,101.59,101.61,101.53,101.55,8510.0,90.6074,90.6252,90.5539,90.5717,8510.0
2015-08-04 15:10:00,101.56,101.56,101.46,101.48,9230.0,90.5806,90.5806,90.4914,90.5093,9230.0
2015-08-04 15:15:00,101.49,101.53,101.47,101.53,6063.0,90.5182,90.5539,90.5003,90.5539,6063.0
2015-08-04 15:20:00,101.53,101.61,101.53,101.61,18791.0,90.5539,90.6252,90.5539,90.6252,18791.0
2015-08-04 15:25:00,101.64,101.66,101.61,101.66,7089.0,90.652,90.6698,90.6252,90.6698,7089.0
2015-08-04 15:30:00,101.65,101.71,101.56,101.57,15314.0,90.6609,90.7144,90.5806,90.5895,15314.0
2015-08-04 15:35:00,101.58,101.61,101.48,101.5,17594.0,90.5985,90.6252,90.5093,90.5271,17594.0
2015-08-04 15:40:00,101.5,101.54,101.44,101.46,14315.0,90.5271,90.5628,90.4736,90.4914,14315.0
2015-08-04 15:45:00,101.47,101.48,101.41,101.43,19149.0,90.5003,90.5093,90.4468,90.4647,19149.0
2015-08-04 15:50:00,101.43,101.49,101.4,101.45,27923.0,90.4647,90.5182,90.4379,90.4825,27923.0
2015-08-04 15:55:00,101.45,101.55,101.38,101.52,52481.0,90.4825,90.5717,90.4201,90.5449,52481.0
2015-08-05 09:30:00,102.24,102.39,102.0,102.34,23458.0,91.1871,91.3209,90.973,91.2763,23458.0
2015-08-05 09:35:00,102.37,102.78,102.37,102.63,13044.0,91.303,91.6687,91.303,91.5349,13044.0
2015-08-05 09:40:00,102.7,102.76,102.31,102.34,15232.0,91.5974,91.6509,91.2495,91.2763,15232.0
2015-08-05 09:45:00,102.34,102.79,102.31,102.5,42460.0,91.2763,91.6776,91.2495,91.419,42460.0
2015-08-05 09:50:00,102.45,102.73,102.12,102.59,73178.0,91.3744,91.6241,91.0801,91.4993,73178.0
2015-08-05 09:55:00,102.56,102.67,102.43,102.67,40043.0,91.4725,91.5706,91.3566,91.5706,40043.0
2015-08-05 10:00:00,102.68,102.71,102.51,102.51,12797.0,91.5795,91.6063,91.4279,91.4279,12797.0
2015-08-05 10:05:00,102.54,102.55,102.49,102.51,9800.0,91.4547,91.4636,91.4101,91.4279,9800.0
2015-08-05 10:10:00,102.51,102.54,102.44,102.51,11344.0,91.4279,91.4547,91.3655,91.4279,11344.0
2015-08-05 10:15:00,102.5,102.51,102.43,102.47,5000.0,91.419,91.4279,91.3566,91.3922,5000.0
2015-08-05 10:20:00,102.43,102.47,102.35,102.42,6522.0,91.3566,91.3922,91.2852,91.3476,6522.0
2015-08-05 10:25:00,102.37,102.5,102.37,102.44,5500.0,91.303,91.419,91.303,91.3655,5500.0
2015-08-05 10:30:00,102.46,102.48,102.32,102.33,11590.0,91.3833,91.4012,91.2585,91.2674,11590.0
2015-08-05 10:35:00,102.32,102.4,102.26,102.4,5400.0,91.2585,91.3298,91.2049,91.3298,5400.0
2015-08-05 10:40:00,102.4,102.52,102.4,102.48,4450.0,91.3298,91.4368,91.3298,91.4012,4450.0
2015-08-05 10:45:00,102.49,102.49,102.36,102.36,6227.0,91.4101,91.4101,91.2941,91.2941,6227.0
2015-08-05 10:50:00,102.38,102.45,102.35,102.44,9044.0,91.312,91.3744,91.2852,91.3655,9044.0
2015-08-05 10:55:00,102.45,102.47,102.42,102.45,15407.0,91.3744,91.3922,91.3476,91.3744,15407.0
2015-08-05 11:00:00,102.45,102.51,102.36,102.43,6800.0,91.3744,91.4279,91.2941,91.3566,6800.0
2015-08-05 11:05:00,102.45,102.56,102.43,102.56,10799.0,91.3744,91.4725,91.3566,91.4725,10799.0
2015-08-05 11:10:00,102.56,102.66,102.56,102.66,5350.0,91.4725,91.5617,91.4725,91.5617,5350.0
2015-08-05 11:15:00,102.68,102.72,102.65,102.69,6021.0,91.5795,91.6152,91.5528,91.5885,6021.0
2015-08-05 11:20:00,102.71,102.89,102.68,102.86,19186.0,91.6063,91.7668,91.5795,91.7401,19186.0
2015-08-05 11:25:00,102.85,102.85,102.74,102.78,7000.0,91.7312,91.7312,91.633,91.6687,7000.0
2015-08-05 11:30:00,102.78,102.82,102.75,102.8,9200.0,91.6687,91.7044,91.642,91.6866,9200.0
2015-08-05 11:35:00,102.79,102.89,102.76,102.87,15037.0,91.6776,91.7668,91.6509,91.749,15037.0
2015-08-05 11:40:00,102.88,103.11,102.88,103.02,29701.0,91.7579,91.963,91.7579,91.8828,29701.0
2015-08-05 11:45:00,103.02,103.02,102.96,102.98,7526.0,91.8828,91.8828,91.8293,91.8471,7526.0
2015-08-05 11:50:00,102.94,103.04,102.92,102.99,11974.0,91.8114,91.9006,91.7936,91.856,11974.0
2015-08-05 11:55:00,102.97,103.04,102.92,102.93,16000.0,91.8382,91.9006,91.7936,91.8025,16000.0
2015-08-05 12:00:00,102.91,102.93,102.86,102.86,7290.0,91.7847,91.8025,91.7401,91.7401,7290.0
2015-08-05 12:05:00,102.9,102.94,102.9,102.94,5573.0,91.7757,91.8114,91.7757,91.8114,5573.0
2015-08-05 12:10:00,102.95,102.99,102.93,102.97,8700.0,91.8203,91.856,91.8025,91.8382,8700.0
2015-08-05 12:15:00,102.97,102.97,102.78,102.78,4800.0,91.8382,91.8382,91.6687,91.6687,4800.0
2015-08-05 12:20:00,102.77,102.87,102.76,102.8,14462.0,91.6598,91.749,91.6509,91.6866,14462.0
2015-08-05 12:25:00,102.76,102.82,102.72,102.82,7184.0,91.6509,91.7044,91.6152,91.7044,7184.0
2015-08-05 12:30:00,102.79,102.87,102.77,102.86,15044.0,91.6776,91.749,91.6598,91.7401,15044.0
2015-08-05 12:35:00,102.86,102.97,102.86,102.97,11754.0,91.7401,91.8382,91.7401,91.8382,11754.0
2015-08-05 12:40:00,102.98,102.98,102.88,102.96,19590.0,91.8471,91.8471,91.7579,91.8293,19590.0
2015-08-05 12:45:00,102.93,102.98,102.91,102.97,10866.0,91.8025,91.8471,91.7847,91.8382,10866.0
2015-08-05 12:50:00,102.97,102.97,102.91,102.93,6135.0,91.8382,91.8382,91.7847,91.8025,6135.0
2015-08-05 12:55:00,102.94,103.01,102.92,103.0,29958.0,91.8114,91.8739,91.7936,91.8649,29958.0
2015-08-05 13:00:00,103.0,103.06,102.99,103.03,11061.0,91.8649,91.9185,91.856,91.8917,11061.0
2015-08-05 13:05:00,103.02,103.04,102.93,102.97,9681.0,91.8828,91.9006,91.8025,91.8382,9681.0
2015-08-05 13:10:00,102.97,102.97,102.86,102.87,6188.0,91.8382,91.8382,91.7401,91.749,6188.0
2015-08-05 13:15:00,102.87,102.87,102.71,102.78,6074.0,91.749,91.749,91.6063,91.6687,6074.0
2015-08-05 13:20:00,102.75,102.78,102.73,102.78,14500.0,91.642,91.6687,91.6241,91.6687,14500.0
2015-08-05 13:25:00,102.8,102.84,102.79,102.8,5041.0,91.6866,91.7222,91.6776,91.6866,5041.0
2015-08-05 13:30:00,102.82,102.92,102.8,102.92,13053.0,91.7044,91.7936,91.6866,91.7936,13053.0
2015-08-05 13:35:00,102.91,102.99,102.9,102.9,28792.0,91.7847,91.856,91.7757,91.7757,28792.0
2015-08-05 13:40:00,102.91,102.92,102.87,102.9,9450.0,91.7847,91.7936,91.749,91.7757,9450.0
2015-08-05 13:45:00,102.91,102.94,102.89,102.89,5200.0,91.7847,91.8114,91.7668,91.7668,5200.0
2015-08-05 13:50:00,102.87,102.89,102.85,102.85,1700.0,91.749,91.7668,91.7312,91.7312,1700.0
2015-08-05 13:55:00,102.88,102.95,102.88,102.91,3300.0,91.7579,91.8203,91.7579,91.7847,3300.0
2015-08-05 14:00:00,102.91,103.0,102.91,102.98,12402.0,91.7847,91.8649,91.7847,91.8471,12402.0
2015-08-05 14:05:00,103.0,103.03,102.98,103.03,5938.0,91.8649,91.8917,91.8471,91.8917,5938.0
2015-08-05 14:10:00,103.01,103.07,103.01,103.07,3973.0,91.8739,91.9274,91.8739,91.9274,3973.0
2015-08-05 14:15:00,103.06,103.09,103.05,103.08,9540.0,91.9185,91.9452,91.9095,91.9363,9540.0
2015-08-05 14:20:00,103.1,103.1,103.08,103.09,8719.0,91.9541,91.9541,91.9363,91.9452,8719.0
2015-08-05 14:25:00,103.09,103.15,103.07,103.14,10120.0,91.9452,91.9987,91.9274,91.9898,10120.0
2015-08-05 14:30:00,103.15,103.36,103.12,103.32,37728.0,91.9987,92.186,91.972,92.1503,37728.0
2015-08-05 14:35:00,103.32,103.32,103.3,103.32,4257.0,92.1503,92.1503,92.1325,92.1503,4257.0
2015-08-05 14:40:00,103.3,103.31,103.2,103.24,5845.0,92.1325,92.1414,92.0433,92.079,5845.0
2015-08-05 14:45:00,103.22,103.24,103.18,103.19,8925.0,92.0612,92.079,92.0255,92.0344,8925.0
2015-08-05 14:50:00,103.19,103.19,103.13,103.17,6425.0,92.0344,92.0344,91.9809,92.0166,6425.0
2015-08-05 14:55:00,103.15,103.16,103.08,103.08,5161.0,91.9987,92.0076,91.9363,91.9363,5161.0
2015-08-05 15:00:00,103.11,103.17,103.09,103.14,5786.0,91.963,92.0166,91.9452,91.9898,5786.0
2015-08-05 15:05:00,103.13,103.17,103.12,103.12,6077.0,91.9809,92.0166,91.972,91.972,6077.0
2015-08-05 15:10:00,103.13,103.19,103.07,103.08,10584.0,91.9809,92.0344,91.9274,91.9363,10584.0
2015-08-05 15:15:00,103.05,103.09,103.0,103.02,14888.0,91.9095,91.9452,91.8649,91.8828,14888.0
2015-08-05 15:20:00,103.0,103.02,102.99,102.99,3947.0,91.8649,91.8828,91.856,91.856,3947.0
2015-08-05 15:25:00,102.99,103.04,102.96,102.97,7537.0,91.856,91.9006,91.8293,91.8382,7537.0
2015-08-05 15:30:00,102.95,102.98,102.89,102.89,11916.0,91.8203,91.8471,91.7668,91.7668,11916.0
2015-08-05 15:35:00,102.91,103.0,102.87,102.87,17994.0,91.7847,91.8649,91.749,91.749,17994.0
2015-08-05 15:40:00,102.86,102.93,102.82,102.82,11929.0,91.7401,91.8025,91.7044,91.7044,11929.0
2015-08-05 15:45:00,102.83,102.91,102.79,102.86,36431.0,91.7133,91.7847,91.6776,91.7401,36431.0
2015-08-05 15:50:00,102.86,102.9,102.82,102.9,42633.0,91.7401,91.7757,91.7044,91.7757,42633.0
2015-08-05 15:55:00,102.9,103.12,102.89,103.11,169007.0,91.7757,91.972,91.7668,91.963,169007.0
2015-08-06 09:30:00,102.97,103.18,102.79,103.15,19555.0,91.8382,92.0255,91.6776,91.9987,19555.0
2015-08-06 09:35:00,103.18,103.19,103.11,103.17,1530.0,92.0255,92.0344,91.963,92.0166,1530.0
2015-08-06 09:40:00,103.17,103.22,103.1,103.21,7968.0,92.0166,92.0612,91.9541,92.0522,7968.0
2015-08-06 09:45:00,103.32,103.48,103.24,103.32,8885.0,92.1503,92.293,92.079,92.1503,8885.0
2015-08-06 09:50:00,103.29,103.33,103.2,103.2,7700.0,92.1236,92.1593,92.0433,92.0433,7700.0
2015-08-06 09:55:00,103.15,103.25,103.08,103.11,8514.0,91.9987,92.0879,91.9363,91.963,8514.0
2015-08-06 10:00:00,103.08,103.17,102.96,103.01,9846.0,91.9363,92.0166,91.8293,91.8739,9846.0
2015-08-06 10:05:00,103.01,103.06,102.95,102.98,7100.0,91.8739,91.9185,91.8203,91.8471,7100.0
2015-08-06 10:10:00,103.0,103.06,102.94,102.95,4401.0,91.8649,91.9185,91.8114,91.8203,4401.0
2015-08-06 10:15:00,102.92,102.92,102.7,102.7,4674.0,91.7936,91.7936,91.5974,91.5974,4674.0
2015-08-06 10:20:00,102.71,102.71,102.62,102.64,1525.0,91.6063,91.6063,91.526,91.5439,1525.0
2015-08-06 10:25:00,102.67,102.71,102.52,102.56,2225.0,91.5706,91.6063,91.4368,91.4725,2225.0
2015-08-06 10:30:00,102.51,102.55,102.47,102.54,5700.0,91.4279,91.4636,91.3922,91.4547,5700.0
2015-08-06 10:35:00,102.53,102.59,102.5,102.52,7847.0,91.4457,91.4993,91.419,91.4368,7847.0
2015-08-06 10:40:00,102.55,102.6,102.48,102.52,14260.0,91.4636,91.5082,91.4012,91.4368,14260.0
2015-08-06 10:45:00,102.55,102.58,102.44,102.46,7314.0,91.4636,91.4903,91.3655,91.3833,7314.0
2015-08-06 10:50:00,102.45,102.49,102.35,102.42,2900.0,91.3744,91.4101,91.2852,91.3476,2900.0
2015-08-06 10:55:00,102.41,102.45,102.35,102.43,3981.0,91.3387,91.3744,91.2852,91.3566,3981.0
2015-08-06 11:00:00,102.46,102.5,102.4,102.4,4650.0,91.3833,91.419,91.3298,91.3298,4650.0
2015-08-06 11:05:00,102.38,102.42,102.23,102.27,3200.0,91.312,91.3476,91.1782,91.2139,3200.0
2015-08-06 11:10:00,102.3,102.36,102.25,102.28,4601.0,91.2406,91.2941,91.196,91.2228,4601.0
2015-08-06 11:15:00,102.28,102.34,102.14,102.14,15950.0,91.2228,91.2763,91.0979,91.0979,15950.0
2015-08-06 11:20:00,102.18,102.22,102.06,102.13,20755.0,91.1336,91.1693,91.0266,91.089,20755.0
2015-08-06 11:25:00,102.14,102.14,101.95,101.95,11150.0,91.0979,91.0979,90.9285,90.9285,11150.0
2015-08-06 11:30:00,101.95,101.96,101.85,101.85,5104.0,90.9285,90.9374,90.8393,90.8393,5104.0
2015-08-06 11:35:00,101.88,101.88,101.75,101.75,6826.0,90.866,90.866,90.7501,90.7501,6826.0
2015-08-06 11:40:00,101.73,101.82,101.72,101.78,8055.0,90.7322,90.8125,90.7233,90.7768,8055.0
2015-08-06 11:45:00,101.81,101.82,101.71,101.71,5200.0,90.8036,90.8125,90.7144,90.7144,5200.0
2015-08-06 11:50:00,101.72,101.76,101.66,101.67,4910.0,90.7233,90.759,90.6698,90.6787,4910.0
2015-08-06 11:55:00,101.64,101.64,101.4,101.45,1601.0,90.652,90.652,90.4379,90.4825,1601.0
2015-08-06 12:00:00,101.48,101.55,101.44,101.51,2900.0,90.5093,90.5717,90.4736,90.536,2900.0
2015-08-06 12:05:00,101.56,101.63,101.54,101.62,8575.0,90.5806,90.643,90.5628,90.6341,8575.0
2015-08-06 12:10:00,101.62,101.63,101.49,101.49,3200.0,90.6341,90.643,90.5182,90.5182,3200.0
2015-08-06 12:15:00,101.52,101.52,101.42,101.43,3587.0,90.5449,90.5449,90.4557,90.4647,3587.0
2015-08-06 12:20:00,101.45,101.45,101.31,101.39,5585.0,90.4825,90.4825,90.3576,90.429,5585.0
2015-08-06 12:25:00,101.42,101.48,101.4,101.43,2403.0,90.4557,90.5093,90.4379,90.4647,2403.0
2015-08-06 12:30:00,101.46,101.48,101.36,101.36,2850.0,90.4914,90.5093,90.4022,90.4022,2850.0
2015-08-06 12:35:00,101.38,101.38,101.22,101.22,6320.0,90.4201,90.4201,90.2774,90.2774,6320.0
2015-08-06 12:40:00,101.16,101.25,101.16,101.2,4021.0,90.2239,90.3041,90.2239,90.2595,4021.0
2015-08-06 12:45:00,101.2,101.2,101.12,101.17,10835.0,90.2595,90.2595,90.1882,90.2328,10835.0
2015-08-06 12:50:00,101.17,101.24,101.13,101.16,13967.0,90.2328,90.2952,90.1971,90.2239,13967.0
2015-08-06 12:55:00,101.16,101.19,101.03,101.11,18842.0,90.2239,90.2506,90.1079,90.1793,18842.0
2015-08-06 13:00:00,101.09,101.19,101.06,101.17,25628.0,90.1614,90.2506,90.1347,90.2328,25628.0
2015-08-06 13:05:00,101.19,101.24,101.16,101.18,7691.0,90.2506,90.2952,90.2239,90.2417,7691.0
2015-08-06 13:10:00,101.21,101.29,101.21,101.28,5350.0,90.2685,90.3398,90.2685,90.3309,5350.0
2015-08-06 13:15:00,101.3,101.32,101.09,101.28,18275.0,90.3487,90.3666,90.1614,90.3309,18275.0
2015-08-06 13:20:00,101.26,101.34,101.24,101.31,12350.0,90.313,90.3844,90.2952,90.3576,12350.0
2015-08-06 13:25:00,101.32,101.46,101.25,101.26,26221.0,90.3666,90.4914,90.3041,90.313,26221.0
2015-08-06 13:30:00,101.28,101.32,101.25,101.28,6801.0,90.3309,90.3666,90.3041,90.3309,6801.0
2015-08-06 13:35:00,101.31,101.39,101.26,101.31,8759.0,90.3576,90.429,90.313,90.3576,8759.0
2015-08-06 13:40:00,101.3,101.3,101.23,101.29,16155.0,90.3487,90.3487,90.2863,90.3398,16155.0
2015-08-06 13:45:00,101.28,101.31,101.16,101.24,20535.0,90.3309,90.3576,90.2239,90.2952,20535.0
2015-08-06 13:50:00,101.23,101.28,101.15,101.26,21739.0,90.2863,90.3309,90.2149,90.313,21739.0
2015-08-06 13:55:00,101.21,101.35,101.21,101.28,18687.0,90.2685,90.3933,90.2685,90.3309,18687.0
2015-08-06 14:00:00,101.27,101.33,101.26,101.31,2800.0,90.322,90.3755,90.313,90.3576,2800.0
2015-08-06 14:05:00,101.34,101.37,101.32,101.36,8850.0,90.3844,90.4112,90.3666,90.4022,8850.0
2015-08-06 14:10:00,101.36,101.42,101.32,101.38,7304.0,90.4022,90.4557,90.3666,90.4201,7304.0
2015-08-06 14:15:00,101.38,101.41,101.32,101.41,6846.0,90.4201,90.4468,90.3666,90.4468,6846.0
2015-08-06 14:20:00,101.41,101.48,101.4,101.46,12802.0,90.4468,90.5093,90.4379,90.4914,12802.0
2015-08-06 14:25:00,101.46,101.62,101.46,101.59,8671.0,90.4914,90.6341,90.4914,90.6074,8671.0
2015-08-06 14:30:00,101.58,101.67,101.49,101.52,9386.0,90.5985,90.6787,90.5182,90.5449,9386.0
2015-08-06 14:35:00,101.51,101.65,101.5,101.55,23069.0,90.536,90.6609,90.5271,90.5717,23069.0
2015-08-06 14:40:00,101.58,101.59,101.5,101.51,21139.0,90.5985,90.6074,90.5271,90.536,21139.0
2015-08-06 14:45:00,101.51,101.52,101.45,101.5,8774.0,90.536,90.5449,90.4825,90.5271,8774.0
2015-08-06 14:50:00,101.49,101.5,101.33,101.36,6595.0,90.5182,90.5271,90.3755,90.4022,6595.0
2015-08-06 14:55:00,101.38,101.38,101.28,101.28,4319.0,90.4201,90.4201,90.3309,90.3309,4319.0
2015-08-06 15:00:00,101.3,101.39,101.3,101.34,12811.0,90.3487,90.429,90.3487,90.3844,12811.0
2015-08-06 15:05:00,101.34,101.37,101.29,101.36,18172.0,90.3844,90.4112,90.3398,90.4022,18172.0
2015-08-06 15:10:00,101.32,101.32,101.16,101.23,30433.0,90.3666,90.3666,90.2239,90.2863,30433.0
2015-08-06 15:15:00,101.25,101.37,101.21,101.31,27005.0,90.3041,90.4112,90.2685,90.3576,27005.0
2015-08-06 15:20:00,101.33,101.37,101.31,101.36,25322.0,90.3755,90.4112,90.3576,90.4022,25322.0
2015-08-06 15:25:00,101.36,101.39,101.33,101.35,34023.0,90.4022,90.429,90.3755,90.3933,34023.0
2015-08-06 15:30:00,101.34,101.34,101.16,101.17,14812.0,90.3844,90.3844,90.2239,90.2328,14812.0
2015-08-06 15:35:00,101.17,101.25,101.12,101.25,12594.0,90.2328,90.3041,90.1882,90.3041,12594.0
2015-08-06 15:40:00,101.25,101.29,101.23,101.25,16140.0,90.3041,90.3398,90.2863,90.3041,16140.0
2015-08-06 15:45:00,101.28,101.43,101.27,101.4,21594.0,90.3309,90.4647,90.322,90.4379,21594.0
2015-08-06 15:50:00,101.38,101.42,101.32,101.35,25552.0,90.4201,90.4557,90.3666,90.3933,25552.0
2015-08-06 15:55:00,101.34,101.42,101.26,101.33,82177.0,90.3844,90.4557,90.313,90.3755,82177.0
2015-08-07 09:30:00,101.32,101.4,100.91,101.02,9715.0,90.3666,90.4379,90.0009,90.099,9715.0
2015-08-07 09:35:00,100.91,100.91,100.35,100.48,8607.0,90.0009,90.0009,89.5014,89.6174,8607.0
2015-08-07 09:40:00,100.46,100.7,100.41,100.62,6361.0,89.5995,89.8136,89.5549,89.7422,6361.0
2015-08-07 09:45:00,100.56,100.57,100.07,100.09,11018.0,89.6887,89.6976,89.2517,89.2695,11018.0
2015-08-07 09:50:00,100.09,100.54,100.09,100.54,9341.0,89.2695,89.6709,89.2695,89.6709,9341.0
2015-08-07 09:55:00,100.5,100.59,100.43,100.48,6400.0,89.6352,89.7155,89.5728,89.6174,6400.0
2015-08-07 10:00:00,100.55,100.57,100.33,100.39,4781.0,89.6798,89.6976,89.4836,89.5371,4781.0
2015-08-07 10:05:00,100.41,100.57,100.36,100.57,5600.0,89.5549,89.6976,89.5103,89.6976,5600.0
2015-08-07 10:10:00,100.53,100.6,100.33,100.33,8200.0,89.662,89.7244,89.4836,89.4836,8200.0
2015-08-07 10:15:00,100.35,100.49,100.31,100.35,4400.0,89.5014,89.6263,89.4657,89.5014,4400.0
2015-08-07 10:20:00,100.3,100.31,100.03,100.08,16358.0,89.4568,89.4657,89.216,89.2606,16358.0
2015-08-07 10:25:00,100.05,100.14,99.9,100.06,21935.0,89.2339,89.3141,89.1001,89.2428,21935.0
2015-08-07 10:30:00,100.04,100.16,99.88,100.16,38703.0,89.2249,89.332,89.0822,89.332,38703.0
2015-08-07 10:35:00,100.18,100.36,100.17,100.36,5800.0,89.3498,89.5103,89.3409,89.5103,5800.0
2015-08-07 10:40:00,100.37,100.43,100.31,100.41,8009.0,89.5193,89.5728,89.4657,89.5549,8009.0
2015-08-07 10:45:00,100.46,100.56,100.4,100.51,6751.0,89.5995,89.6887,89.546,89.6441,6751.0
2015-08-07 10:50:00,100.55,100.66,100.4,100.41,11130.0,89.6798,89.7779,89.546,89.5549,11130.0
2015-08-07 10:55:00,100.43,100.53,100.37,100.5,10030.0,89.5728,89.662,89.5193,89.6352,10030.0
2015-08-07 11:00:00,100.5,100.56,100.42,100.43,9216.0,89.6352,89.6887,89.5639,89.5728,9216.0
2015-08-07 11:05:00,100.44,100.55,100.43,100.52,17735.0,89.5817,89.6798,89.5728,89.653,17735.0
2015-08-07 11:10:00,100.52,100.53,100.44,100.47,11590.0,89.653,89.662,89.5817,89.6084,11590.0
2015-08-07 11:15:00,100.44,100.55,100.29,100.3,29400.0,89.5817,89.6798,89.4479,89.4568,29400.0
2015-08-07 11:20:00,100.3,100.37,100.29,100.37,12350.0,89.4568,89.5193,89.4479,89.5193,12350.0
2015-08-07 11:25:00,100.37,100.48,100.24,100.37,30929.0,89.5193,89.6174,89.4033,89.5193,30929.0
2015-08-07 11:30:00,100.43,100.43,100.29,100.31,21098.0,89.5728,89.5728,89.4479,89.4657,21098.0
2015-08-07 11:35:00,100.33,100.35,100.26,100.28,13951.0,89.4836,89.5014,89.4212,89.439,13951.0
2015-08-07 11:40:00,100.31,100.38,100.29,100.37,3700.0,89.4657,89.5282,89.4479,89.5193,3700.0
2015-08-07 11:45:00,100.37,100.38,100.29,100.3,6601.0,89.5193,89.5282,89.4479,89.4568,6601.0
2015-08-07 11:50:00,100.32,100.43,100.32,100.37,3537.0,89.4747,89.5728,89.4747,89.5193,3537.0
2015-08-07 11:55:00,100.4,100.42,100.32,100.39,8226.0,89.546,89.5639,89.4747,89.5371,8226.0
2015-08-07 12:00:00,100.38,100.44,100.38,100.42,2900.0,89.5282,89.5817,89.5282,89.5639,2900.0
2015-08-07 12:05:00,100.43,100.57,100.4,100.57,4000.0,89.5728,89.6976,89.546,89.6976,4000.0
2015-08-07 12:10:00,100.57,100.6,100.52,100.54,5378.0,89.6976,89.7244,89.653,89.6709,5378.0
2015-08-07 12:15:00,100.53,100.57,100.47,100.48,5900.0,89.662,89.6976,89.6084,89.6174,5900.0
2015-08-07 12:20:00,100.47,100.55,100.41,100.49,8448.0,89.6084,89.6798,89.5549,89.6263,8448.0
2015-08-07 12:25:00,100.54,100.54,100.48,100.48,5387.0,89.6709,89.6709,89.6174,89.6174,5387.0
2015-08-07 12:30:00,100.48,100.53,100.44,100.48,8441.0,89.6174,89.662,89.5817,89.6174,8441.0
2015-08-07 12:35:00,100.45,100.56,100.4,100.56,11091.0,89.5906,89.6887,89.546,89.6887,11091.0
2015-08-07 12:40:00,100.53,100.55,100.48,100.55,7571.0,89.662,89.6798,89.6174,89.6798,7571.0
2015-08-07 12:45:00,100.52,100.55,100.48,100.5,5537.0,89.653,89.6798,89.6174,89.6352,5537.0
2015-08-07 12:50:00,100.5,100.51,100.43,100.43,6050.0,89.6352,89.6441,89.5728,89.5728,6050.0
2015-08-07 12:55:00,100.41,100.53,100.41,100.5,7100.0,89.5549,89.662,89.5549,89.6352,7100.0
2015-08-07 13:00:00,100.46,100.51,100.44,100.5,13464.0,89.5995,89.6441,89.5817,89.6352,13464.0
2015-08-07 13:05:00,100.5,100.53,100.44,100.47,7550.0,89.6352,89.662,89.5817,89.6084,7550.0
2015-08-07 13:10:00,100.45,100.45,100.39,100.39,5700.0,89.5906,89.5906,89.5371,89.5371,5700.0
2015-08-07 13:15:00,100.4,100.53,100.39,100.53,8003.0,89.546,89.662,89.5371,89.662,8003.0
2015-08-07 13:20:00,100.5,100.56,100.48,100.56,4800.0,89.6352,89.6887,89.6174,89.6887,4800.0
2015-08-07 13:25:00,100.55,100.55,100.43,100.47,6900.0,89.6798,89.6798,89.5728,89.6084,6900.0
2015-08-07 13:30:00,100.45,100.51,100.44,100.51,4350.0,89.5906,89.6441,89.5817,89.6441,4350.0
2015-08-07 13:35:00,100.55,100.55,100.45,100.48,10754.0,89.6798,89.6798,89.5906,89.6174,10754.0
2015-08-07 13:40:00,100.45,100.49,100.43,100.45,5500.0,89.5906,89.6263,89.5728,89.5906,5500.0
2015-08-07 13:45:00,100.44,100.6,100.44,100.5,6324.0,89.5817,89.7244,89.5817,89.6352,6324.0
2015-08-07 13:50:00,100.51,100.54,100.45,100.45,8950.0,89.6441,89.6709,89.5906,89.5906,8950.0
2015-08-07 13:55:00,100.47,100.49,100.43,100.43,6647.0,89.6084,89.6263,89.5728,89.5728,6647.0
2015-08-07 14:00:00,100.43,100.46,100.43,100.45,3734.0,89.5728,89.5995,89.5728,89.5906,3734.0
2015-08-07 14:05:00,100.43,100.51,100.42,100.51,4450.0,89.5728,89.6441,89.5639,89.6441,4450.0
2015-08-07 14:10:00,100.52,100.57,100.5,100.57,3609.0,89.653,89.6976,89.6352,89.6976,3609.0
2015-08-07 14:15:00,100.54,100.62,100.54,100.57,6200.0,89.6709,89.7422,89.6709,89.6976,6200.0
2015-08-07 14:20:00,100.58,100.59,100.52,100.55,1561.0,89.7066,89.7155,89.653,89.6798,1561.0
2015-08-07 14:25:00,100.58,100.65,100.57,100.6,3900.0,89.7066,89.769,89.6976,89.7244,3900.0
2015-08-07 14:30:00,100.66,100.68,100.61,100.66,1700.0,89.7779,89.7957,89.7333,89.7779,1700.0
2015-08-07 14:35:00,100.67,100.79,100.66,100.77,22653.0,89.7868,89.8939,89.7779,89.876,22653.0
2015-08-07 14:40:00,100.77,100.77,100.64,100.68,4213.0,89.876,89.876,89.7601,89.7957,4213.0
2015-08-07 14:45:00,100.68,100.76,100.67,100.76,12678.0,89.7957,89.8671,89.7868,89.8671,12678.0
2015-08-07 14:50:00,100.77,100.81,100.69,100.69,13878.0,89.876,89.9117,89.8047,89.8047,13878.0
2015-08-07 14:55:00,100.71,100.76,100.71,100.74,9029.0,89.8225,89.8671,89.8225,89.8493,9029.0
2015-08-07 15:00:00,100.74,100.76,100.73,100.74,15992.0,89.8493,89.8671,89.8403,89.8493,15992.0
2015-08-07 15:05:00,100.75,100.82,100.72,100.81,18064.0,89.8582,89.9206,89.8314,89.9117,18064.0
2015-08-07 15:10:00,100.85,100.85,100.68,100.74,17163.0,89.9474,89.9474,89.7957,89.8493,17163.0
2015-08-07 15:15:00,100.74,100.84,100.73,100.82,13278.0,89.8493,89.9385,89.8403,89.9206,13278.0
2015-08-07 15:20:00,100.83,101.0,100.83,100.98,33547.0,89.9295,90.0812,89.9295,90.0633,33547.0
2015-08-07 15:25:00,100.97,101.08,100.96,100.99,22112.0,90.0544,90.1525,90.0455,90.0722,22112.0
2015-08-07 15:30:00,101.01,101.07,100.99,101.03,17937.0,90.0901,90.1436,90.0722,90.1079,17937.0
2015-08-07 15:35:00,101.03,101.05,100.98,101.05,13207.0,90.1079,90.1257,90.0633,90.1257,13207.0
2015-08-07 15:40:00,101.05,101.09,100.86,100.9,18525.0,90.1257,90.1614,89.9563,89.992,18525.0
2015-08-07 15:45:00,100.9,100.9,100.81,100.85,35904.0,89.992,89.992,89.9117,89.9474,35904.0
2015-08-07 15:50:00,100.85,100.98,100.85,100.95,26202.0,89.9474,90.0633,89.9474,90.0366,26202.0
2015-08-07 15:55:00,100.95,100.97,100.88,100.97,44801.0,90.0366,90.0544,89.9741,90.0544,44801.0
2015-08-10 09:30:00,101.72,102.09,101.61,102.08,17454.0,90.7233,91.0533,90.6252,91.0444,17454.0
2015-08-10 09:35:00,102.07,102.23,102.01,102.15,10054.0,91.0355,91.1782,90.982,91.1068,10054.0
2015-08-10 09:40:00,102.09,102.32,101.97,102.22,14256.0,91.0533,91.2585,90.9463,91.1693,14256.0
2015-08-10 09:45:00,102.24,102.5,102.16,102.45,13333.0,91.1871,91.419,91.1157,91.3744,13333.0
2015-08-10 09:50:00,102.48,102.5,102.29,102.31,10587.0,91.4012,91.419,91.2317,91.2495,10587.0
2015-08-10 09:55:00,102.31,102.31,102.08,102.14,11180.0,91.2495,91.2495,91.0444,91.0979,11180.0
2015-08-10 10:00:00,102.16,102.16,102.11,102.15,3944.0,91.1157,91.1157,91.0712,91.1068,3944.0
2015-08-10 10:05:00,102.15,102.18,101.98,102.01,11325.0,91.1068,91.1336,90.9552,90.982,11325.0
2015-08-10 10:10:00,102.01,102.06,101.86,101.86,14034.0,90.982,91.0266,90.8482,90.8482,14034.0
2015-08-10 10:15:00,101.88,101.94,101.8,101.8,13966.0,90.866,90.9195,90.7947,90.7947,13966.0
2015-08-10 10:20:00,101.81,101.96,101.8,101.96,8800.0,90.8036,90.9374,90.7947,90.9374,8800.0
2015-08-10 10:25:00,101.96,102.09,101.96,101.97,6950.0,90.9374,91.0533,90.9374,90.9463,6950.0
2015-08-10 10:30:00,101.91,101.93,101.84,101.93,3725.0,90.8928,90.9106,90.8303,90.9106,3725.0
2015-08-10 10:35:00,101.89,101.9,101.56,101.6,8897.0,90.8749,90.8839,90.5806,90.6163,8897.0
2015-08-10 10:40:00,101.59,101.66,101.53,101.66,5100.0,90.6074,90.6698,90.5539,90.6698,5100.0
2015-08-10 10:45:00,101.64,101.82,101.63,101.79,11079.0,90.652,90.8125,90.643,90.7857,11079.0
2015-08-10 10:50:00,101.78,101.81,101.67,101.69,4731.0,90.7768,90.8036,90.6787,90.6966,4731.0
2015-08-10 10:55:00,101.7,101.77,101.7,101.77,2512.0,90.7055,90.7679,90.7055,90.7679,2512.0
2015-08-10 11:00:00,101.79,101.81,101.69,101.78,12464.0,90.7857,90.8036,90.6966,90.7768,12464.0
2015-08-10 11:05:00,101.79,101.88,101.79,101.86,1150.0,90.7857,90.866,90.7857,90.8482,1150.0
2015-08-10 11:10:00,101.88,101.97,101.88,101.97,3686.0,90.866,90.9463,90.866,90.9463,3686.0
2015-08-10 11:15:00,101.97,102.07,101.97,102.05,2750.0,90.9463,91.0355,90.9463,91.0176,2750.0
2015-08-10 11:20:00,102.05,102.08,101.97,101.97,6200.0,91.0176,91.0444,90.9463,90.9463,6200.0
2015-08-10 11:25:00,101.97,102.02,101.83,101.84,2943.0,90.9463,90.9909,90.8214,90.8303,2943.0
2015-08-10 11:30:00,101.86,101.9,101.84,101.85,2650.0,90.8482,90.8839,90.8303,90.8393,2650.0
2015-08-10 11:35:00,101.86,101.92,101.83,101.85,5133.0,90.8482,90.9017,90.8214,90.8393,5133.0
2015-08-10 11:40:00,101.87,101.87,101.79,101.8,1741.0,90.8571,90.8571,90.7857,90.7947,1741.0
2015-08-10 11:45:00,101.83,101.84,101.79,101.81,3210.0,90.8214,90.8303,90.7857,90.8036,3210.0
2015-08-10 11:50:00,101.83,101.91,101.83,101.91,4695.0,90.8214,90.8928,90.8214,90.8928,4695.0
2015-08-10 11:55:00,101.91,101.97,101.9,101.95,4304.0,90.8928,90.9463,90.8839,90.9285,4304.0
2015-08-10 12:00:00,101.95,102.02,101.95,102.01,3368.0,90.9285,90.9909,90.9285,90.982,3368.0
2015-08-10 12:05:00,102.02,102.13,102.0,102.13,6701.0,90.9909,91.089,90.973,91.089,6701.0
2015-08-10 12:10:00,102.11,102.16,102.11,102.16,1050.0,91.0712,91.1157,91.0712,91.1157,1050.0
2015-08-10 12:15:00,102.15,102.18,102.13,102.17,7930.0,91.1068,91.1336,91.089,91.1247,7930.0
2015-08-10 12:20:00,102.17,102.18,102.14,102.18,3551.0,91.1247,91.1336,91.0979,91.1336,3551.0
2015-08-10 12:25:00,102.17,102.19,102.15,102.16,6126.0,91.1247,91.1425,91.1068,91.1157,6126.0
2015-08-10 12:30:00,102.16,102.17,102.12,102.17,5851.0,91.1157,91.1247,91.0801,91.1247,5851.0
2015-08-10 12:35:00,102.17,102.19,102.14,102.14,4900.0,91.1247,91.1425,91.0979,91.0979,4900.0
2015-08-10 12:40:00,102.13,102.17,102.13,102.16,5506.0,91.089,91.1247,91.089,91.1157,5506.0
2015-08-10 12:45:00,102.15,102.23,102.15,102.22,5600.0,91.1068,91.1782,91.1068,91.1693,5600.0
2015-08-10 12:50:00,102.21,102.22,102.19,102.2,8715.0,91.1603,91.1693,91.1425,91.1514,8715.0
2015-08-10 12:55:00,102.19,102.2,102.17,102.17,4443.0,91.1425,91.1514,91.1247,91.1247,4443.0
2015-08-10 13:00:00,102.16,102.21,102.16,102.21,6159.0,91.1157,91.1603,91.1157,91.1603,6159.0
2015-08-10 13:05:00,102.2,102.21,102.17,102.19,5100.0,91.1514,91.1603,91.1247,91.1425,5100.0
2015-08-10 13:10:00,102.19,102.22,102.18,102.22,2627.0,91.1425,91.1693,91.1336,91.1693,2627.0
2015-08-10 13:15:00,102.22,102.22,102.19,102.22,3500.0,91.1693,91.1693,91.1425,91.1693,3500.0
2015-08-10 13:20:00,102.21,102.29,102.19,102.26,5353.0,91.1603,91.2317,91.1425,91.2049,5353.0
2015-08-10 13:25:00,102.25,102.26,102.22,102.22,1900.0,91.196,91.2049,91.1693,91.1693,1900.0
2015-08-10 13:30:00,102.22,102.28,102.22,102.25,3100.0,91.1693,91.2228,91.1693,91.196,3100.0
2015-08-10 13:35:00,102.27,102.28,102.22,102.25,3486.0,91.2139,91.2228,91.1693,91.196,3486.0
2015-08-10 13:40:00,102.27,102.28,102.25,102.26,2262.0,91.2139,91.2228,91.196,91.2049,2262.0
2015-08-10 13:45:00,102.25,102.27,102.22,102.26,4376.0,91.196,91.2139,91.1693,91.2049,4376.0
2015-08-10 13:50:00,102.28,102.32,102.28,102.32,3254.0,91.2228,91.2585,91.2228,91.2585,3254.0
2015-08-10 13:55:00,102.33,102.36,102.32,102.33,3930.0,91.2674,91.2941,91.2585,91.2674,3930.0
2015-08-10 14:00:00,102.35,102.37,102.28,102.28,4651.0,91.2852,91.303,91.2228,91.2228,4651.0
2015-08-10 14:05:00,102.29,102.29,102.19,102.2,4938.0,91.2317,91.2317,91.1425,91.1514,4938.0
2015-08-10 14:10:00,102.21,102.26,102.21,102.25,2866.0,91.1603,91.2049,91.1603,91.196,2866.0
2015-08-10 14:15:00,102.25,102.31,102.25,102.28,3315.0,91.196,91.2495,91.196,91.2228,3315.0
2015-08-10 14:20:00,102.28,102.28,102.21,102.21,6250.0,91.2228,91.2228,91.1603,91.1603,6250.0
2015-08-10 14:25:00,102.21,102.21,102.14,102.16,4150.0,91.1603,91.1603,91.0979,91.1157,4150.0
2015-08-10 14:30:00,102.16,102.18,102.15,102.18,2529.0,91.1157,91.1336,91.1068,91.1336,2529.0
2015-08-10 14:35:00,102.16,102.17,102.13,102.17,7362.0,91.1157,91.1247,91.089,91.1247,7362.0
2015-08-10 14:40:00,102.16,102.2,102.15,102.17,6487.0,91.1157,91.1514,91.1068,91.1247,6487.0
2015-08-10 14:45:00,102.16,102.2,102.16,102.18,2850.0,91.1157,91.1514,91.1157,91.1336,2850.0
2015-08-10 14:50:00,102.18,102.18,102.11,102.11,7450.0,91.1336,91.1336,91.0712,91.0712,7450.0
2015-08-10 14:55:00,102.11,102.12,102.07,102.08,3472.0,91.0712,91.0801,91.0355,91.0444,3472.0
2015-08-10 15:00:00,102.07,102.15,102.05,102.15,5977.0,91.0355,91.1068,91.0176,91.1068,5977.0
2015-08-10 15:05:00,102.16,102.2,102.14,102.15,5423.0,91.1157,91.1514,91.0979,91.1068,5423.0
2015-08-10 15:10:00,102.16,102.17,102.09,102.11,9348.0,91.1157,91.1247,91.0533,91.0712,9348.0
2015-08-10 15:15:00,102.13,102.13,102.0,102.01,9201.0,91.089,91.089,90.973,90.982,9201.0
2015-08-10 15:20:00,102.02,102.08,102.01,102.05,6109.0,90.9909,91.0444,90.982,91.0176,6109.0
2015-08-10 15:25:00,102.06,102.07,102.01,102.01,10526.0,91.0266,91.0355,90.982,90.982,10526.0
2015-08-10 15:30:00,102.03,102.09,102.03,102.08,6701.0,90.9998,91.0533,90.9998,91.0444,6701.0
2015-08-10 15:35:00,102.07,102.09,102.03,102.05,10674.0,91.0355,91.0533,90.9998,91.0176,10674.0
2015-08-10 15:40:00,102.05,102.09,102.04,102.07,8997.0,91.0176,91.0533,91.0087,91.0355,8997.0
2015-08-10 15:45:00,102.08,102.13,102.01,102.01,16070.0,91.0444,91.089,90.982,90.982,16070.0
2015-08-10 15:50:00,102.02,102.09,102.02,102.06,17131.0,90.9909,91.0533,90.9909,91.0266,17131.0
2015-08-10 15:55:00,102.08,102.16,102.06,102.16,29013.0,91.0444,91.1157,91.0266,91.1157,29013.0
2015-08-11 09:30:00,101.3,101.73,101.29,101.54,14808.0,90.3487,90.7322,90.3398,90.5628,14808.0
2015-08-11 09:35:00,101.61,101.79,101.42,101.51,5653.0,90.6252,90.7857,90.4557,90.536,5653.0
2015-08-11 09:40:00,101.43,101.7,101.19,101.64,26882.0,90.4647,90.7055,90.2506,90.652,26882.0
2015-08-11 09:45:00,101.65,101.72,101.51,101.67,18846.0,90.6609,90.7233,90.536,90.6787,18846.0
2015-08-11 09:50:00,101.59,101.68,101.56,101.59,10561.0,90.6074,90.6876,90.5806,90.6074,10561.0
2015-08-11 09:55:00,101.59,101.66,101.56,101.57,8900.0,90.6074,90.6698,90.5806,90.5895,8900.0
2015-08-11 10:00:00,101.59,101.6,101.38,101.38,6299.0,90.6074,90.6163,90.4201,90.4201,6299.0
2015-08-11 10:05:00,101.38,101.52,101.34,101.49,6020.0,90.4201,90.5449,90.3844,90.5182,6020.0
2015-08-11 10:10:00,101.47,101.61,101.44,101.56,3575.0,90.5003,90.6252,90.4736,90.5806,3575.0
2015-08-11 10:15:00,101.6,101.63,101.55,101.56,8980.0,90.6163,90.643,90.5717,90.5806,8980.0
2015-08-11 10:20:00,101.63,101.75,101.62,101.64,13174.0,90.643,90.7501,90.6341,90.652,13174.0
2015-08-11 10:25:00,101.64,101.69,101.49,101.52,7728.0,90.652,90.6966,90.5182,90.5449,7728.0
2015-08-11 10:30:00,101.51,101.53,101.35,101.36,7078.0,90.536,90.5539,90.3933,90.4022,7078.0
2015-08-11 10:35:00,101.41,101.47,101.28,101.32,6746.0,90.4468,90.5003,90.3309,90.3666,6746.0
2015-08-11 10:40:00,101.35,101.53,101.34,101.53,4100.0,90.3933,90.5539,90.3844,90.5539,4100.0
2015-08-11 10:45:00,101.56,101.61,101.53,101.58,4533.0,90.5806,90.6252,90.5539,90.5985,4533.0
2015-08-11 10:50:00,101.57,101.6,101.55,101.58,5000.0,90.5895,90.6163,90.5717,90.5985,5000.0
2015-08-11 10:55:00,101.58,101.58,101.46,101.47,6200.0,90.5985,90.5985,90.4914,90.5003,6200.0
2015-08-11 11:00:00,101.47,101.51,101.4,101.43,10931.0,90.5003,90.536,90.4379,90.4647,10931.0
2015-08-11 11:05:00,101.43,101.43,101.23,101.28,6015.0,90.4647,90.4647,90.2863,90.3309,6015.0
2015-08-11 11:10:00,101.25,101.37,101.25,101.34,4300.0,90.3041,90.4112,90.3041,90.3844,4300.0
2015-08-11 11:15:00,101.34,101.37,101.19,101.21,11687.0,90.3844,90.4112,90.2506,90.2685,11687.0
2015-08-11 11:20:00,101.19,101.21,101.04,101.09,11514.0,90.2506,90.2685,90.1168,90.1614,11514.0
2015-08-11 11:25:00,101.06,101.09,101.02,101.05,8471.0,90.1347,90.1614,90.099,90.1257,8471.0
2015-08-11 11:30:00,101.09,101.09,101.03,101.04,4000.0,90.1614,90.1614,90.1079,90.1168,4000.0
2015-08-11 11:35:00,101.05,101.11,101.0,101.0,21620.0,90.1257,90.1793,90.0812,90.0812,21620.0
2015-08-11 11:40:00,101.0,101.03,100.93,100.93,4946.0,90.0812,90.1079,90.0187,90.0187,4946.0
2015-08-11 11:45:00,100.92,100.98,100.8,100.86,9412.0,90.0098,90.0633,89.9028,89.9563,9412.0
2015-08-11 11:50:00,100.88,100.94,100.82,100.92,4858.0,89.9741,90.0276,89.9206,90.0098,4858.0
2015-08-11 11:55:00,100.89,100.94,100.88,100.94,6690.0,89.983,90.0276,89.9741,90.0276,6690.0
2015-08-11 12:00:00,100.91,100.95,100.88,100.92,7937.0,90.0009,90.0366,89.9741,90.0098,7937.0
2015-08-11 12:05:00,100.9,100.95,100.89,100.89,14417.0,89.992,90.0366,89.983,89.983,14417.0
2015-08-11 12:10:00,100.94,100.95,100.9,100.92,11480.0,90.0276,90.0366,89.992,90.0098,11480.0
2015-08-11 12:15:00,100.91,101.04,100.91,101.0,13223.0,90.0009,90.1168,90.0009,90.0812,13223.0
2015-08-11 12:20:00,101.0,101.02,101.0,101.0,12671.0,90.0812,90.099,90.0812,90.0812,12671.0
2015-08-11 12:25:00,101.0,101.11,101.0,101.1,8622.0,90.0812,90.1793,90.0812,90.1703,8622.0
2015-08-11 12:30:00,101.11,101.19,101.08,101.16,4050.0,90.1793,90.2506,90.1525,90.2239,4050.0
2015-08-11 12:35:00,101.17,101.28,101.17,101.28,4950.0,90.2328,90.3309,90.2328,90.3309,4950.0
2015-08-11 12:40:00,101.26,101.35,101.26,101.26,6200.0,90.313,90.3933,90.313,90.313,6200.0
2015-08-11 12:45:00,101.26,101.32,101.25,101.3,2521.0,90.313,90.3666,90.3041,90.3487,2521.0
2015-08-11 12:50:00,101.31,101.34,101.27,101.3,3406.0,90.3576,90.3844,90.322,90.3487,3406.0
2015-08-11 12:55:00,101.28,101.3,101.16,101.17,5782.0,90.3309,90.3487,90.2239,90.2328,5782.0
2015-08-11 13:00:00,101.17,101.19,101.13,101.15,5758.0,90.2328,90.2506,90.1971,90.2149,5758.0
2015-08-11 13:05:00,101.15,101.15,101.0,101.03,7716.0,90.2149,90.2149,90.0812,90.1079,7716.0
2015-08-11 13:10:00,101.07,101.08,101.0,101.02,6655.0,90.1436,90.1525,90.0812,90.099,6655.0
2015-08-11 13:15:00,101.01,101.04,100.99,101.0,1500.0,90.0901,90.1168,90.0722,90.0812,1500.0
2015-08-11 13:20:00,101.0,101.18,101.0,101.11,8989.0,90.0812,90.2417,90.0812,90.1793,8989.0
2015-08-11 13:25:00,101.13,101.14,101.04,101.13,6705.0,90.1971,90.206,90.1168,90.1971,6705.0
2015-08-11 13:30:00,101.11,101.13,101.09,101.13,4371.0,90.1793,90.1971,90.1614,90.1971,4371.0
2015-08-11 13:35:00,101.13,101.28,101.13,101.24,11412.0,90.1971,90.3309,90.1971,90.2952,11412.0
2015-08-11 13:40:00,101.25,101.28,101.23,101.24,7200.0,90.3041,90.3309,90.2863,90.2952,7200.0
2015-08-11 13:45:00,101.26,101.29,101.23,101.25,2700.0,90.313,90.3398,90.2863,90.3041,2700.0
2015-08-11 13:50:00,101.23,101.28,101.23,101.25,6241.0,90.2863,90.3309,90.2863,90.3041,6241.0
2015-08-11 13:55:00,101.25,101.26,101.2,101.25,11174.0,90.3041,90.313,90.2595,90.3041,11174.0
2015-08-11 14:00:00,101.25,101.28,101.23,101.25,11056.0,90.3041,90.3309,90.2863,90.3041,11056.0
2015-08-11 14:05:00,101.25,101.44,101.23,101.43,20705.0,90.3041,90.4736,90.2863,90.4647,20705.0
2015-08-11 14:10:00,101.43,101.44,101.25,101.25,14528.0,90.4647,90.4736,90.3041,90.3041,14528.0
2015-08-11 14:15:00,101.27,101.29,101.23,101.24,7285.0,90.322,90.3398,90.2863,90.2952,7285.0
2015-08-11 14:20:00,101.24,101.32,101.23,101.32,8258.0,90.2952,90.3666,90.2863,90.3666,8258.0
2015-08-11 14:25:00,101.27,101.44,101.26,101.39,56825.0,90.322,90.4736,90.313,90.429,56825.0
2015-08-11 14:30:00,101.34,101.37,101.31,101.33,11354.0,90.3844,90.4112,90.3576,90.3755,11354.0
2015-08-11 14:35:00,101.33,101.33,101.21,101.32,7029.0,90.3755,90.3755,90.2685,90.3666,7029.0
2015-08-11 14:40:00,101.32,101.37,101.31,101.37,9008.0,90.3666,90.4112,90.3576,90.4112,9008.0
2015-08-11 14:45:00,101.37,101.48,101.36,101.47,8898.0,90.4112,90.5093,90.4022,90.5003,8898.0
2015-08-11 14:50:00,101.47,101.57,101.45,101.54,11864.0,90.5003,90.5895,90.4825,90.5628,11864.0
2015-08-11 14:55:00,101.54,101.65,101.54,101.62,10680.0,90.5628,90.6609,90.5628,90.6341,10680.0
2015-08-11 15:00:00,101.61,101.66,101.59,101.61,12209.0,90.6252,90.6698,90.6074,90.6252,12209.0
2015-08-11 15:05:00,101.62,101.66,101.59,101.61,10200.0,90.6341,90.6698,90.6074,90.6252,10200.0
2015-08-11 15:10:00,101.59,101.78,101.57,101.78,14505.0,90.6074,90.7768,90.5895,90.7768,14505.0
2015-08-11 15:15:00,101.77,101.8,101.65,101.71,16291.0,90.7679,90.7947,90.6609,90.7144,16291.0
2015-08-11 15:20:00,101.72,101.75,101.58,101.66,40110.0,90.7233,90.7501,90.5985,90.6698,40110.0
2015-08-11 15:25:00,101.65,101.79,101.64,101.77,7000.0,90.6609,90.7857,90.652,90.7679,7000.0
2015-08-11 15:30:00,101.8,101.83,101.71,101.75,12150.0,90.7947,90.8214,90.7144,90.7501,12150.0
2015-08-11 15:35:00,101.74,101.89,101.73,101.89,16332.0,90.7412,90.8749,90.7322,90.8749,16332.0
2015-08-11 15:40:00,101.9,101.95,101.83,101.86,15042.0,90.8839,90.9285,90.8214,90.8482,15042.0
2015-08-11 15:45:00,101.88,101.91,101.74,101.79,18515.0,90.866,90.8928,90.7412,90.7857,18515.0
2015-08-11 15:50:00,101.78,101.95,101.78,101.92,28555.0,90.7768,90.9285,90.7768,90.9017,28555.0
2015-08-11 15:55:00,101.91,101.93,101.78,101.85,65579.0,90.8928,90.9106,90.7768,90.8393,65579.0
2015-08-12 09:30:00,101.88,101.88,100.95,101.49,49975.0,90.866,90.866,90.0366,90.5182,49975.0
2015-08-12 09:35:00,101.25,101.36,101.02,101.29,15521.0,90.3041,90.4022,90.099,90.3398,15521.0
2015-08-12 09:40:00,101.34,101.46,101.32,101.37,7802.0,90.3844,90.4914,90.3666,90.4112,7802.0
2015-08-12 09:45:00,101.33,101.63,101.28,101.39,9847.0,90.3755,90.643,90.3309,90.429,9847.0
2015-08-12 09:50:00,101.37,101.66,101.36,101.66,18622.0,90.4112,90.6698,90.4022,90.6698,18622.0
2015-08-12 09:55:00,101.66,101.81,101.54,101.76,7513.0,90.6698,90.8036,90.5628,90.759,7513.0
2015-08-12 10:00:00,101.68,101.94,101.68,101.91,33561.0,90.6876,90.9195,90.6876,90.8928,33561.0
2015-08-12 10:05:00,101.92,101.99,101.64,101.66,14073.0,90.9017,90.9641,90.652,90.6698,14073.0
2015-08-12 10:10:00,101.64,101.74,101.53,101.56,17215.0,90.652,90.7412,90.5539,90.5806,17215.0
2015-08-12 10:15:00,101.56,101.66,101.53,101.6,11513.0,90.5806,90.6698,90.5539,90.6163,11513.0
2015-08-12 10:20:00,101.58,101.63,101.24,101.24,16952.0,90.5985,90.643,90.2952,90.2952,16952.0
2015-08-12 10:25:00,101.18,101.38,101.18,101.34,14672.0,90.2417,90.4201,90.2417,90.3844,14672.0
2015-08-12 10:30:00,101.3,101.39,101.23,101.39,17399.0,90.3487,90.429,90.2863,90.429,17399.0
2015-08-12 10:35:00,101.36,101.39,101.17,101.26,16911.0,90.4022,90.429,90.2328,90.313,16911.0
2015-08-12 10:40:00,101.31,101.48,101.27,101.28,13578.0,90.3576,90.5093,90.322,90.3309,13578.0
2015-08-12 10:45:00,101.24,101.35,101.14,101.2,8650.0,90.2952,90.3933,90.206,90.2595,8650.0
2015-08-12 10:50:00,101.22,101.25,101.08,101.16,20611.0,90.2774,90.3041,90.1525,90.2239,20611.0
2015-08-12 10:55:00,101.13,101.18,101.07,101.17,18459.0,90.1971,90.2417,90.1436,90.2328,18459.0
2015-08-12 11:00:00,101.16,101.33,101.15,101.28,7000.0,90.2239,90.3755,90.2149,90.3309,7000.0
2015-08-12 11:05:00,101.29,101.35,101.19,101.3,7904.0,90.3398,90.3933,90.2506,90.3487,7904.0
2015-08-12 11:10:00,101.3,101.35,101.28,101.3,12667.0,90.3487,90.3933,90.3309,90.3487,12667.0
2015-08-12 11:15:00,101.27,101.55,101.27,101.48,6330.0,90.322,90.5717,90.322,90.5093,6330.0
2015-08-12 11:20:00,101.46,101.47,101.25,101.32,16159.0,90.4914,90.5003,90.3041,90.3666,16159.0
2015-08-12 11:25:00,101.32,101.54,101.32,101.5,4950.0,90.3666,90.5628,90.3666,90.5271,4950.0
2015-08-12 11:30:00,101.46,101.47,101.28,101.4,5082.0,90.4914,90.5003,90.3309,90.4379,5082.0
2015-08-12 11:35:00,101.41,101.41,101.32,101.33,4962.0,90.4468,90.4468,90.3666,90.3755,4962.0
2015-08-12 11:40:00,101.34,101.39,101.32,101.34,36347.0,90.3844,90.429,90.3666,90.3844,36347.0
2015-08-12 11:45:00,101.34,101.37,101.25,101.25,13022.0,90.3844,90.4112,90.3041,90.3041,13022.0
2015-08-12 11:50:00,101.25,101.26,101.05,101.12,16517.0,90.3041,90.313,90.1257,90.1882,16517.0
2015-08-12 11:55:00,101.16,101.3,101.16,101.22,16813.0,90.2239,90.3487,90.2239,90.2774,16813.0
2015-08-12 12:00:00,101.22,101.34,101.22,101.3,10956.0,90.2774,90.3844,90.2774,90.3487,10956.0
2015-08-12 12:05:00,101.34,101.36,101.24,101.32,4350.0,90.3844,90.4022,90.2952,90.3666,4350.0
2015-08-12 12:10:00,101.33,101.5,101.33,101.47,33352.0,90.3755,90.5271,90.3755,90.5003,33352.0
2015-08-12 12:15:00,101.47,101.54,101.45,101.51,9726.0,90.5003,90.5628,90.4825,90.536,9726.0
2015-08-12 12:20:00,101.47,101.58,101.45,101.56,3350.0,90.5003,90.5985,90.4825,90.5806,3350.0
2015-08-12 12:25:00,101.54,101.6,101.52,101.59,3189.0,90.5628,90.6163,90.5449,90.6074,3189.0
2015-08-12 12:30:00,101.61,101.79,101.58,101.79,7915.0,90.6252,90.7857,90.5985,90.7857,7915.0
2015-08-12 12:35:00,101.82,101.87,101.77,101.83,5213.0,90.8125,90.8571,90.7679,90.8214,5213.0
2015-08-12 12:40:00,101.85,101.92,101.8,101.89,4411.0,90.8393,90.9017,90.7947,90.8749,4411.0
2015-08-12 12:45:00,101.91,101.98,101.82,101.85,5658.0,90.8928,90.9552,90.8125,90.8393,5658.0
2015-08-12 12:50:00,101.84,101.94,101.82,101.94,11521.0,90.8303,90.9195,90.8125,90.9195,11521.0
2015-08-12 12:55:00,101.92,101.96,101.89,101.9,10064.0,90.9017,90.9374,90.8749,90.8839,10064.0
2015-08-12 13:00:00,101.93,102.03,101.9,102.02,11746.0,90.9106,90.9998,90.8839,90.9909,11746.0
2015-08-12 13:05:00,102.01,102.09,101.98,102.01,6439.0,90.982,91.0533,90.9552,90.982,6439.0
2015-08-12 13:10:00,102.03,102.1,102.0,102.07,8024.0,90.9998,91.0622,90.973,91.0355,8024.0
2015-08-12 13:15:00,102.1,102.25,102.1,102.24,23855.0,91.0622,91.196,91.0622,91.1871,23855.0
2015-08-12 13:20:00,102.26,102.33,102.26,102.29,2200.0,91.2049,91.2674,91.2049,91.2317,2200.0
2015-08-12 13:25:00,102.29,102.33,102.25,102.28,17256.0,91.2317,91.2674,91.196,91.2228,17256.0
2015-08-12 13:30:00,102.28,102.33,102.24,102.24,16690.0,91.2228,91.2674,91.1871,91.1871,16690.0
2015-08-12 13:35:00,102.24,102.45,102.24,102.45,67916.0,91.1871,91.3744,91.1871,91.3744,67916.0
2015-08-12 13:40:00,102.46,102.64,102.45,102.64,21584.0,91.3833,91.5439,91.3744,91.5439,21584.0
2015-08-12 13:45:00,102.65,102.85,102.63,102.81,9149.0,91.5528,91.7312,91.5349,91.6955,9149.0
2015-08-12 13:50:00,102.82,102.86,102.74,102.86,11329.0,91.7044,91.7401,91.633,91.7401,11329.0
2015-08-12 13:55:00,102.88,102.99,102.82,102.89,34478.0,91.7579,91.856,91.7044,91.7668,34478.0
2015-08-12 14:00:00,102.89,102.92,102.73,102.75,10039.0,91.7668,91.7936,91.6241,91.642,10039.0
2015-08-12 14:05:00,102.73,102.73,102.62,102.68,8584.0,91.6241,91.6241,91.526,91.5795,8584.0
2015-08-12 14:10:00,102.7,102.8,102.7,102.79,6354.0,91.5974,91.6866,91.5974,91.6776,6354.0
2015-08-12 14:15:00,102.76,102.77,102.68,102.76,12565.0,91.6509,91.6598,91.5795,91.6509,12565.0
2015-08-12 14:20:00,102.76,102.76,102.65,102.66,6810.0,91.6509,91.6509,91.5528,91.5617,6810.0
2015-08-12 14:25:00,102.64,102.64,102.45,102.52,19456.0,91.5439,91.5439,91.3744,91.4368,19456.0
2015-08-12 14:30:00,102.51,102.61,102.51,102.57,14301.0,91.4279,91.5171,91.4279,91.4814,14301.0
2015-08-12 14:35:00,102.55,102.76,102.55,102.73,12826.0,91.4636,91.6509,91.4636,91.6241,12826.0
2015-08-12 14:40:00,102.73,102.9,102.72,102.89,13346.0,91.6241,91.7757,91.6152,91.7668,13346.0
2015-08-12 14:45:00,102.91,103.0,102.91,102.99,6958.0,91.7847,91.8649,91.7847,91.856,6958.0
2015-08-12 14:50:00,102.97,103.01,102.9,102.94,14908.0,91.8382,91.8739,91.7757,91.8114,14908.0
2015-08-12 14:55:00,102.94,103.01,102.92,102.98,13010.0,91.8114,91.8739,91.7936,91.8471,13010.0
2015-08-12 15:00:00,102.96,103.06,102.95,102.95,17590.0,91.8293,91.9185,91.8203,91.8203,17590.0
2015-08-12 15:05:00,102.94,102.98,102.89,102.98,13595.0,91.8114,91.8471,91.7668,91.8471,13595.0
2015-08-12 15:10:00,102.98,102.98,102.82,102.83,18763.0,91.8471,91.8471,91.7044,91.7133,18763.0
2015-08-12 15:15:00,102.82,102.88,102.78,102.87,18126.0,91.7044,91.7579,91.6687,91.749,18126.0
2015-08-12 15:20:00,102.88,102.98,102.86,102.98,13663.0,91.7579,91.8471,91.7401,91.8471,13663.0
2015-08-12 15:25:00,102.96,103.12,102.95,103.09,22811.0,91.8293,91.972,91.8203,91.9452,22811.0
2015-08-12 15:30:00,103.1,103.18,103.05,103.18,29192.0,91.9541,92.0255,91.9095,92.0255,29192.0
2015-08-12 15:35:00,103.17,103.31,103.1,103.24,99388.0,92.0166,92.1414,91.9541,92.079,99388.0
2015-08-12 15:40:00,103.25,103.28,103.19,103.26,80618.0,92.0879,92.1147,92.0344,92.0968,80618.0
2015-08-12 15:45:00,103.26,103.28,103.17,103.21,92839.0,92.0968,92.1147,92.0166,92.0522,92839.0
2015-08-12 15:50:00,103.2,103.21,103.12,103.18,66812.0,92.0433,92.0522,91.972,92.0255,66812.0
2015-08-12 15:55:00,103.18,103.22,103.11,103.16,95522.0,92.0255,92.0612,91.963,92.0076,95522.0
2015-08-13 09:30:00,102.9,103.41,102.9,103.16,26897.0,91.7757,92.2306,91.7757,92.0076,26897.0
2015-08-13 09:35:00,103.27,103.27,102.75,102.75,8382.0,92.1057,92.1057,91.642,91.642,8382.0
2015-08-13 09:40:00,102.72,102.72,102.46,102.49,8782.0,91.6152,91.6152,91.3833,91.4101,8782.0
2015-08-13 09:45:00,102.47,102.55,102.26,102.41,12700.0,91.3922,91.4636,91.2049,91.3387,12700.0
2015-08-13 09:50:00,102.38,102.57,102.33,102.53,7605.0,91.312,91.4814,91.2674,91.4457,7605.0
2015-08-13 09:55:00,102.54,102.54,102.37,102.47,17917.0,91.4547,91.4547,91.303,91.3922,17917.0
2015-08-13 10:00:00,102.46,102.48,102.28,102.31,9960.0,91.3833,91.4012,91.2228,91.2495,9960.0
2015-08-13 10:05:00,102.28,102.49,102.28,102.45,5100.0,91.2228,91.4101,91.2228,91.3744,5100.0
2015-08-13 10:10:00,102.48,102.55,102.31,102.31,6491.0,91.4012,91.4636,91.2495,91.2495,6491.0
2015-08-13 10:15:00,102.31,102.41,102.21,102.39,2451.0,91.2495,91.3387,91.1603,91.3209,2451.0
2015-08-13 10:20:00,102.39,102.39,102.3,102.38,2600.0,91.3209,91.3209,91.2406,91.312,2600.0
2015-08-13 10:25:00,102.4,102.71,102.39,102.7,16119.0,91.3298,91.6063,91.3209,91.5974,16119.0
2015-08-13 10:30:00,102.71,102.74,102.64,102.64,17240.0,91.6063,91.633,91.5439,91.5439,17240.0
2015-08-13 10:35:00,102.63,102.85,102.61,102.83,3700.0,91.5349,91.7312,91.5171,91.7133,3700.0
2015-08-13 10:40:00,102.83,102.9,102.77,102.89,11971.0,91.7133,91.7757,91.6598,91.7668,11971.0
2015-08-13 10:45:00,102.9,103.02,102.9,102.98,11085.0,91.7757,91.8828,91.7757,91.8471,11085.0
2015-08-13 10:50:00,102.98,103.06,102.92,103.04,10093.0,91.8471,91.9185,91.7936,91.9006,10093.0
2015-08-13 10:55:00,103.05,103.09,102.93,103.0,33301.0,91.9095,91.9452,91.8025,91.8649,33301.0
2015-08-13 11:00:00,103.0,103.09,102.98,103.01,19525.0,91.8649,91.9452,91.8471,91.8739,19525.0
2015-08-13 11:05:00,103.01,103.01,102.7,102.93,22229.0,91.8739,91.8739,91.5974,91.8025,22229.0
2015-08-13 11:10:00,102.9,103.07,102.88,103.07,22481.0,91.7757,91.9274,91.7579,91.9274,22481.0
2015-08-13 11:15:00,103.1,103.37,103.08,103.37,11451.0,91.9541,92.1949,91.9363,92.1949,11451.0
2015-08-13 11:20:00,103.37,103.42,103.34,103.36,12450.0,92.1949,92.2395,92.1682,92.186,12450.0
2015-08-13 11:25:00,103.35,103.37,103.2,103.35,8004.0,92.1771,92.1949,92.0433,92.1771,8004.0
2015-08-13 11:30:00,103.35,103.49,103.3,103.49,23773.0,92.1771,92.302,92.1325,92.302,23773.0
2015-08-13 11:35:00,103.49,103.6,103.43,103.55,15482.0,92.302,92.4001,92.2485,92.3555,15482.0
2015-08-13 11:40:00,103.55,103.62,103.53,103.6,11383.0,92.3555,92.4179,92.3376,92.4001,11383.0
2015-08-13 11:45:00,103.6,103.82,103.6,103.78,28302.0,92.4001,92.5963,92.4001,92.5606,28302.0
2015-08-13 11:50:00,103.79,103.8,103.66,103.69,7500.0,92.5695,92.5785,92.4536,92.4803,7500.0
2015-08-13 11:55:00,103.69,103.69,103.49,103.6,9764.0,92.4803,92.4803,92.302,92.4001,9764.0
2015-08-13 12:00:00,103.62,103.77,103.61,103.77,6635.0,92.4179,92.5517,92.409,92.5517,6635.0
2015-08-13 12:05:00,103.77,103.81,103.73,103.73,4600.0,92.5517,92.5874,92.516,92.516,4600.0
2015-08-13 12:10:00,103.74,103.84,103.74,103.77,13447.0,92.5249,92.6141,92.5249,92.5517,13447.0
2015-08-13 12:15:00,103.77,103.77,103.51,103.51,14480.0,92.5517,92.5517,92.3198,92.3198,14480.0
2015-08-13 12:20:00,103.53,103.55,103.39,103.41,4800.0,92.3376,92.3555,92.2128,92.2306,4800.0
2015-08-13 12:25:00,103.42,103.56,103.41,103.55,4998.0,92.2395,92.3644,92.2306,92.3555,4998.0
2015-08-13 12:30:00,103.57,103.61,103.52,103.57,4125.0,92.3733,92.409,92.3287,92.3733,4125.0
2015-08-13 12:35:00,103.55,103.56,103.35,103.36,5350.0,92.3555,92.3644,92.1771,92.186,5350.0
2015-08-13 12:40:00,103.38,103.38,103.22,103.28,7125.0,92.2039,92.2039,92.0612,92.1147,7125.0
2015-08-13 12:45:00,103.29,103.3,103.25,103.27,4200.0,92.1236,92.1325,92.0879,92.1057,4200.0
2015-08-13 12:50:00,103.29,103.39,103.28,103.33,7696.0,92.1236,92.2128,92.1147,92.1593,7696.0
2015-08-13 12:55:00,103.36,103.37,103.34,103.34,3000.0,92.186,92.1949,92.1682,92.1682,3000.0
2015-08-13 13:00:00,103.32,103.35,103.29,103.32,4527.0,92.1503,92.1771,92.1236,92.1503,4527.0
2015-08-13 13:05:00,103.34,103.47,103.33,103.47,4423.0,92.1682,92.2841,92.1593,92.2841,4423.0
2015-08-13 13:10:00,103.49,103.54,103.48,103.54,4050.0,92.302,92.3466,92.293,92.3466,4050.0
2015-08-13 13:15:00,103.53,103.54,103.4,103.4,4527.0,92.3376,92.3466,92.2217,92.2217,4527.0
2015-08-13 13:20:00,103.38,103.49,103.38,103.48,1700.0,92.2039,92.302,92.2039,92.293,1700.0
2015-08-13 13:25:00,103.48,103.48,103.43,103.45,3153.0,92.293,92.293,92.2485,92.2663,3153.0
2015-08-13 13:30:00,103.45,103.5,103.44,103.46,5953.0,92.2663,92.3109,92.2574,92.2752,5953.0
2015-08-13 13:35:00,103.45,103.5,103.43,103.5,6419.0,92.2663,92.3109,92.2485,92.3109,6419.0
2015-08-13 13:40:00,103.51,103.53,103.39,103.39,5602.0,92.3198,92.3376,92.2128,92.2128,5602.0
2015-08-13 13:45:00,103.41,103.42,103.3,103.34,18711.0,92.2306,92.2395,92.1325,92.1682,18711.0
2015-08-13 13:50:00,103.3,103.31,103.08,103.14,9450.0,92.1325,92.1414,91.9363,91.9898,9450.0
2015-08-13 13:55:00,103.12,103.25,103.12,103.25,6599.0,91.972,92.0879,91.972,92.0879,6599.0
2015-08-13 14:00:00,103.26,103.29,103.2,103.29,11832.0,92.0968,92.1236,92.0433,92.1236,11832.0
2015-08-13 14:05:00,103.27,103.43,103.27,103.35,10452.0,92.1057,92.2485,92.1057,92.1771,10452.0
2015-08-13 14:10:00,103.36,103.41,103.34,103.4,5984.0,92.186,92.2306,92.1682,92.2217,5984.0
2015-08-13 14:15:00,103.41,103.42,103.33,103.34,5547.0,92.2306,92.2395,92.1593,92.1682,5547.0
2015-08-13 14:20:00,103.35,103.38,103.28,103.36,25101.0,92.1771,92.2039,92.1147,92.186,25101.0
2015-08-13 14:25:00,103.34,103.4,103.28,103.32,18002.0,92.1682,92.2217,92.1147,92.1503,18002.0
2015-08-13 14:30:00,103.33,103.34,103.3,103.32,7574.0,92.1593,92.1682,92.1325,92.1503,7574.0
2015-08-13 14:35:00,103.32,103.33,103.24,103.24,7101.0,92.1503,92.1593,92.079,92.079,7101.0
2015-08-13 14:40:00,103.24,103.34,103.23,103.32,7063.0,92.079,92.1682,92.0701,92.1503,7063.0
2015-08-13 14:45:00,103.32,103.36,103.29,103.36,15801.0,92.1503,92.186,92.1236,92.186,15801.0
2015-08-13 14:50:00,103.36,103.41,103.29,103.3,19598.0,92.186,92.2306,92.1236,92.1325,19598.0
2015-08-13 14:55:00,103.3,103.35,103.3,103.32,7468.0,92.1325,92.1771,92.1325,92.1503,7468.0
2015-08-13 15:00:00,103.35,103.42,103.29,103.31,17998.0,92.1771,92.2395,92.1236,92.1414,17998.0
2015-08-13 15:05:00,103.31,103.32,103.24,103.24,36108.0,92.1414,92.1503,92.079,92.079,36108.0
2015-08-13 15:10:00,103.22,103.22,103.09,103.16,33608.0,92.0612,92.0612,91.9452,92.0076,33608.0
2015-08-13 15:15:00,103.15,103.22,103.14,103.2,10528.0,91.9987,92.0612,91.9898,92.0433,10528.0
2015-08-13 15:20:00,103.2,103.22,103.07,103.11,10230.0,92.0433,92.0612,91.9274,91.963,10230.0
2015-08-13 15:25:00,103.08,103.17,103.08,103.14,19325.0,91.9363,92.0166,91.9363,91.9898,19325.0
2015-08-13 15:30:00,103.15,103.15,102.94,102.95,27487.0,91.9987,91.9987,91.8114,91.8203,27487.0
2015-08-13 15:35:00,102.96,102.96,102.82,102.93,11901.0,91.8293,91.8293,91.7044,91.8025,11901.0
2015-08-13 15:40:00,102.92,103.0,102.86,102.88,25193.0,91.7936,91.8649,91.7401,91.7579,25193.0
2015-08-13 15:45:00,102.87,103.07,102.81,103.03,70884.0,91.749,91.9274,91.6955,91.8917,70884.0
2015-08-13 15:50:00,103.04,103.11,102.94,103.11,30260.0,91.9006,91.963,91.8114,91.963,30260.0
2015-08-13 15:55:00,103.08,103.1,102.98,103.0,51626.0,91.9363,91.9541,91.8471,91.8649,51626.0
2015-08-14 09:30:00,102.82,102.9,102.66,102.86,12909.0,91.7044,91.7757,91.5617,91.7401,12909.0
2015-08-14 09:35:00,102.86,103.01,102.79,102.93,5462.0,91.7401,91.8739,91.6776,91.8025,5462.0
2015-08-14 09:40:00,102.98,103.01,102.76,102.98,6388.0,91.8471,91.8739,91.6509,91.8471,6388.0
2015-08-14 09:45:00,102.93,102.96,102.84,102.94,5271.0,91.8025,91.8293,91.7222,91.8114,5271.0
2015-08-14 09:50:00,102.97,103.25,102.97,103.23,3151.0,91.8382,92.0879,91.8382,92.0701,3151.0
2015-08-14 09:55:00,103.22,103.39,103.14,103.39,7453.0,92.0612,92.2128,91.9898,92.2128,7453.0
2015-08-14 10:00:00,103.37,103.65,103.33,103.56,8600.0,92.1949,92.4447,92.1593,92.3644,8600.0
2015-08-14 10:05:00,103.54,103.56,103.35,103.4,3607.0,92.3466,92.3644,92.1771,92.2217,3607.0
2015-08-14 10:10:00,103.48,103.58,103.39,103.48,14574.0,92.293,92.3822,92.2128,92.293,14574.0
2015-08-14 10:15:00,103.49,103.7,103.49,103.7,3262.0,92.302,92.4893,92.302,92.4893,3262.0
2015-08-14 10:20:00,103.66,103.7,103.57,103.62,6264.0,92.4536,92.4893,92.3733,92.4179,6264.0
2015-08-14 10:25:00,103.62,103.66,103.58,103.64,13230.0,92.4179,92.4536,92.3822,92.4357,13230.0
2015-08-14 10:30:00,103.62,103.68,103.58,103.61,5936.0,92.4179,92.4714,92.3822,92.409,5936.0
2015-08-14 10:35:00,103.62,103.65,103.57,103.62,17339.0,92.4179,92.4447,92.3733,92.4179,17339.0
2015-08-14 10:40:00,103.61,103.74,103.58,103.73,8035.0,92.409,92.5249,92.3822,92.516,8035.0
2015-08-14 10:45:00,103.73,103.73,103.53,103.54,14117.0,92.516,92.516,92.3376,92.3466,14117.0
2015-08-14 10:50:00,103.54,103.67,103.54,103.58,11459.0,92.3466,92.4625,92.3466,92.3822,11459.0
2015-08-14 10:55:00,103.55,103.59,103.55,103.56,5301.0,92.3555,92.3912,92.3555,92.3644,5301.0
2015-08-14 11:00:00,103.54,103.59,103.47,103.55,10998.0,92.3466,92.3912,92.2841,92.3555,10998.0
2015-08-14 11:05:00,103.52,103.52,103.29,103.38,16039.0,92.3287,92.3287,92.1236,92.2039,16039.0
2015-08-14 11:10:00,103.36,103.46,103.31,103.4,4801.0,92.186,92.2752,92.1414,92.2217,4801.0
2015-08-14 11:15:00,103.4,103.42,103.25,103.32,6659.0,92.2217,92.2395,92.0879,92.1503,6659.0
2015-08-14 11:20:00,103.34,103.42,103.27,103.29,10399.0,92.1682,92.2395,92.1057,92.1236,10399.0
2015-08-14 11:25:00,103.32,103.43,103.29,103.4,5746.0,92.1503,92.2485,92.1236,92.2217,5746.0
2015-08-14 11:30:00,103.4,103.41,103.33,103.37,4502.0,92.2217,92.2306,92.1593,92.1949,4502.0
2015-08-14 11:35:00,103.37,103.41,103.37,103.41,2403.0,92.1949,92.2306,92.1949,92.2306,2403.0
2015-08-14 11:40:00,103.48,103.6,103.44,103.59,4750.0,92.293,92.4001,92.2574,92.3912,4750.0
2015-08-14 11:45:00,103.59,103.6,103.49,103.49,5953.0,92.3912,92.4001,92.302,92.302,5953.0
2015-08-14 11:50:00,103.49,103.52,103.47,103.52,900.0,92.302,92.3287,92.2841,92.3287,900.0
2015-08-14 11:55:00,103.56,103.59,103.55,103.57,5104.0,92.3644,92.3912,92.3555,92.3733,5104.0
2015-08-14 12:00:00,103.57,103.59,103.51,103.51,6751.0,92.3733,92.3912,92.3198,92.3198,6751.0
2015-08-14 12:05:00,103.49,103.53,103.49,103.53,2270.0,92.302,92.3376,92.302,92.3376,2270.0
2015-08-14 12:10:00,103.52,103.58,103.52,103.58,4101.0,92.3287,92.3822,92.3287,92.3822,4101.0
2015-08-14 12:15:00,103.58,103.6,103.47,103.47,6167.0,92.3822,92.4001,92.2841,92.2841,6167.0
2015-08-14 12:20:00,103.48,103.5,103.46,103.46,3297.0,92.293,92.3109,92.2752,92.2752,3297.0
2015-08-14 12:25:00,103.47,103.5,103.47,103.49,2080.0,92.2841,92.3109,92.2841,92.302,2080.0
2015-08-14 12:30:00,103.52,103.6,103.52,103.6,1900.0,92.3287,92.4001,92.3287,92.4001,1900.0
2015-08-14 12:35:00,103.59,103.61,103.49,103.5,15887.0,92.3912,92.409,92.302,92.3109,15887.0
2015-08-14 12:40:00,103.5,103.5,103.5,103.5,100.0,92.3109,92.3109,92.3109,92.3109,100.0
2015-08-14 12:45:00,103.48,103.49,103.28,103.28,6811.0,92.293,92.302,92.1147,92.1147,6811.0
2015-08-14 12:50:00,103.29,103.31,103.24,103.29,1325.0,92.1236,92.1414,92.079,92.1236,1325.0
2015-08-14 12:55:00,103.3,103.32,103.28,103.28,4334.0,92.1325,92.1503,92.1147,92.1147,4334.0
2015-08-14 13:00:00,103.3,103.3,103.25,103.25,15497.0,92.1325,92.1325,92.0879,92.0879,15497.0
2015-08-14 13:05:00,103.28,103.3,103.23,103.3,5173.0,92.1147,92.1325,92.0701,92.1325,5173.0
2015-08-14 13:10:00,103.26,103.43,103.25,103.41,14012.0,92.0968,92.2485,92.0879,92.2306,14012.0
2015-08-14 13:15:00,103.41,103.42,103.39,103.39,2150.0,92.2306,92.2395,92.2128,92.2128,2150.0
2015-08-14 13:20:00,103.42,103.48,103.42,103.45,16290.0,92.2395,92.293,92.2395,92.2663,16290.0
2015-08-14 13:25:00,103.44,103.51,103.44,103.5,2179.0,92.2574,92.3198,92.2574,92.3109,2179.0
2015-08-14 13:30:00,103.51,103.62,103.51,103.56,10460.0,92.3198,92.4179,92.3198,92.3644,10460.0
2015-08-14 13:35:00,103.56,103.56,103.44,103.45,15900.0,92.3644,92.3644,92.2574,92.2663,15900.0
2015-08-14 13:40:00,103.44,103.49,103.43,103.43,3016.0,92.2574,92.302,92.2485,92.2485,3016.0
2015-08-14 13:45:00,103.42,103.42,103.25,103.26,9100.0,92.2395,92.2395,92.0879,92.0968,9100.0
2015-08-14 13:50:00,103.25,103.33,103.25,103.31,2400.0,92.0879,92.1593,92.0879,92.1414,2400.0
2015-08-14 13:55:00,103.33,103.4,103.32,103.4,4896.0,92.1593,92.2217,92.1503,92.2217,4896.0
2015-08-14 14:00:00,103.4,103.41,103.33,103.36,8878.0,92.2217,92.2306,92.1593,92.186,8878.0
2015-08-14 14:05:00,103.35,103.36,103.27,103.27,2400.0,92.1771,92.186,92.1057,92.1057,2400.0
2015-08-14 14:10:00,103.3,103.44,103.3,103.42,2812.0,92.1325,92.2574,92.1325,92.2395,2812.0
2015-08-14 14:15:00,103.41,103.46,103.37,103.37,6438.0,92.2306,92.2752,92.1949,92.1949,6438.0
2015-08-14 14:20:00,103.36,103.36,103.32,103.32,3168.0,92.186,92.186,92.1503,92.1503,3168.0
2015-08-14 14:25:00,103.32,103.35,103.28,103.28,4637.0,92.1503,92.1771,92.1147,92.1147,4637.0
2015-08-14 14:30:00,103.27,103.34,103.16,103.33,7478.0,92.1057,92.1682,92.0076,92.1593,7478.0
2015-08-14 14:35:00,103.35,103.35,103.27,103.28,6524.0,92.1771,92.1771,92.1057,92.1147,6524.0
2015-08-14 14:40:00,103.31,103.34,103.23,103.3,6070.0,92.1414,92.1682,92.0701,92.1325,6070.0
2015-08-14 14:45:00,103.29,103.29,103.28,103.29,1434.0,92.1236,92.1236,92.1147,92.1236,1434.0
2015-08-14 14:50:00,103.28,103.29,103.25,103.26,7255.0,92.1147,92.1236,92.0879,92.0968,7255.0
2015-08-14 14:55:00,103.27,103.28,103.24,103.26,2572.0,92.1057,92.1147,92.079,92.0968,2572.0
2015-08-14 15:00:00,103.25,103.35,103.25,103.34,8639.0,92.0879,92.1771,92.0879,92.1682,8639.0
2015-08-14 15:05:00,103.35,103.41,103.33,103.4,4030.0,92.1771,92.2306,92.1593,92.2217,4030.0
2015-08-14 15:10:00,103.41,103.45,103.39,103.42,11537.0,92.2306,92.2663,92.2128,92.2395,11537.0
2015-08-14 15:15:00,103.4,103.48,103.4,103.48,3800.0,92.2217,92.293,92.2217,92.293,3800.0
2015-08-14 15:20:00,103.48,103.53,103.48,103.53,7961.0,92.293,92.3376,92.293,92.3376,7961.0
2015-08-14 15:25:00,103.53,103.53,103.43,103.44,16627.0,92.3376,92.3376,92.2485,92.2574,16627.0
2015-08-14 15:30:00,103.45,103.52,103.45,103.45,9630.0,92.2663,92.3287,92.2663,92.2663,9630.0
2015-08-14 15:35:00,103.46,103.57,103.45,103.53,15107.0,92.2752,92.3733,92.2663,92.3376,15107.0
2015-08-14 15:40:00,103.53,103.59,103.49,103.58,12197.0,92.3376,92.3912,92.302,92.3822,12197.0
2015-08-14 15:45:00,103.58,103.65,103.57,103.6,28967.0,92.3822,92.4447,92.3733,92.4001,28967.0
2015-08-14 15:50:00,103.6,103.64,103.55,103.55,41197.0,92.4001,92.4357,92.3555,92.3555,41197.0
2015-08-14 15:55:00,103.55,103.69,103.55,103.66,52112.0,92.3555,92.4803,92.3555,92.4536,52112.0
2015-08-17 09:30:00,103.27,103.27,102.6,102.7,14667.0,92.1057,92.1057,91.5082,91.5974,14667.0
2015-08-17 09:35:00,102.77,102.89,102.63,102.89,4485.0,91.6598,91.7668,91.5349,91.7668,4485.0
2015-08-17 09:40:00,102.94,102.99,102.88,102.9,7845.0,91.8114,91.856,91.7579,91.7757,7845.0
2015-08-17 09:45:00,102.9,103.13,102.89,103.13,3150.0,91.7757,91.9809,91.7668,91.9809,3150.0
2015-08-17 09:50:00,103.12,103.19,103.04,103.08,2635.0,91.972,92.0344,91.9006,91.9363,2635.0
2015-08-17 09:55:00,103.1,103.1,102.91,102.91,3385.0,91.9541,91.9541,91.7847,91.7847,3385.0
2015-08-17 10:00:00,102.9,103.09,102.87,103.09,6804.0,91.7757,91.9452,91.749,91.9452,6804.0
2015-08-17 10:05:00,103.09,103.13,103.06,103.1,2005.0,91.9452,91.9809,91.9185,91.9541,2005.0
2015-08-17 10:10:00,103.12,103.24,103.09,103.24,3905.0,91.972,92.079,91.9452,92.079,3905.0
2015-08-17 10:15:00,103.31,103.7,103.27,103.69,11504.0,92.1414,92.4893,92.1057,92.4803,11504.0
2015-08-17 10:20:00,103.68,103.83,103.68,103.83,5500.0,92.4714,92.6052,92.4714,92.6052,5500.0
2015-08-17 10:25:00,103.79,103.83,103.68,103.71,10390.0,92.5695,92.6052,92.4714,92.4982,10390.0
2015-08-17 10:30:00,103.7,103.8,103.65,103.75,4200.0,92.4893,92.5785,92.4447,92.5339,4200.0
2015-08-17 10:35:00,103.79,103.81,103.68,103.7,16500.0,92.5695,92.5874,92.4714,92.4893,16500.0
2015-08-17 10:40:00,103.7,103.78,103.68,103.78,2600.0,92.4893,92.5606,92.4714,92.5606,2600.0
2015-08-17 10:45:00,103.83,103.91,103.78,103.82,17441.0,92.6052,92.6766,92.5606,92.5963,17441.0
2015-08-17 10:50:00,103.87,103.98,103.84,103.97,3646.0,92.6409,92.739,92.6141,92.7301,3646.0
2015-08-17 10:55:00,103.98,104.15,103.98,104.06,22139.0,92.739,92.8906,92.739,92.8103,22139.0
2015-08-17 11:00:00,104.01,104.16,104.0,104.11,4325.0,92.7657,92.8995,92.7568,92.8549,4325.0
2015-08-17 11:05:00,104.1,104.12,104.05,104.12,3100.0,92.846,92.8639,92.8014,92.8639,3100.0
2015-08-17 11:10:00,104.12,104.14,104.03,104.05,5875.0,92.8639,92.8817,92.7836,92.8014,5875.0
2015-08-17 11:15:00,104.06,104.11,104.02,104.03,2725.0,92.8103,92.8549,92.7747,92.7836,2725.0
2015-08-17 11:20:00,104.04,104.04,103.87,103.9,15450.0,92.7925,92.7925,92.6409,92.6676,15450.0
2015-08-17 11:25:00,103.91,103.93,103.85,103.91,5374.0,92.6766,92.6944,92.623,92.6766,5374.0
2015-08-17 11:30:00,103.91,103.93,103.86,103.93,1918.0,92.6766,92.6944,92.632,92.6944,1918.0
2015-08-17 11:35:00,103.9,103.94,103.82,103.83,25275.0,92.6676,92.7033,92.5963,92.6052,25275.0
2015-08-17 11:40:00,103.82,103.84,103.77,103.83,18317.0,92.5963,92.6141,92.5517,92.6052,18317.0
2015-08-17 11:45:00,103.83,104.0,103.83,104.0,6415.0,92.6052,92.7568,92.6052,92.7568,6415.0
2015-08-17 11:50:00,104.03,104.03,103.86,103.86,5370.0,92.7836,92.7836,92.632,92.632,5370.0
2015-08-17 11:55:00,103.87,103.91,103.86,103.86,2830.0,92.6409,92.6766,92.632,92.632,2830.0
2015-08-17 12:00:00,103.9,103.94,103.9,103.91,3724.0,92.6676,92.7033,92.6676,92.6766,3724.0
2015-08-17 12:05:00,103.93,103.95,103.91,103.94,1853.0,92.6944,92.7122,92.6766,92.7033,1853.0
2015-08-17 12:10:00,103.96,103.96,103.9,103.91,3595.0,92.7212,92.7212,92.6676,92.6766,3595.0
2015-08-17 12:15:00,103.9,103.9,103.8,103.81,4400.0,92.6676,92.6676,92.5785,92.5874,4400.0
2015-08-17 12:20:00,103.8,103.9,103.8,103.89,2211.0,92.5785,92.6676,92.5785,92.6587,2211.0
2015-08-17 12:25:00,103.87,103.87,103.8,103.8,4892.0,92.6409,92.6409,92.5785,92.5785,4892.0
2015-08-17 12:30:00,103.8,103.87,103.76,103.83,2270.0,92.5785,92.6409,92.5428,92.6052,2270.0
2015-08-17 12:35:00,103.84,103.84,103.79,103.81,3200.0,92.6141,92.6141,92.5695,92.5874,3200.0
2015-08-17 12:40:00,103.82,103.89,103.81,103.88,2500.0,92.5963,92.6587,92.5874,92.6498,2500.0
2015-08-17 12:45:00,103.89,103.91,103.89,103.91,1083.0,92.6587,92.6766,92.6587,92.6766,1083.0
2015-08-17 12:50:00,103.93,103.93,103.85,103.88,5578.0,92.6944,92.6944,92.623,92.6498,5578.0
2015-08-17 12:55:00,103.87,104.0,103.87,103.99,2000.0,92.6409,92.7568,92.6409,92.7479,2000.0
2015-08-17 13:00:00,104.01,104.01,103.94,104.0,6750.0,92.7657,92.7657,92.7033,92.7568,6750.0
2015-08-17 13:05:00,104.03,104.03,103.95,103.96,4506.0,92.7836,92.7836,92.7122,92.7212,4506.0
2015-08-17 13:10:00,103.96,103.96,103.92,103.92,2497.0,92.7212,92.7212,92.6855,92.6855,2497.0
2015-08-17 13:15:00,103.92,103.96,103.9,103.9,2600.0,92.6855,92.7212,92.6676,92.6676,2600.0
2015-08-17 13:20:00,103.89,103.94,103.89,103.92,5342.0,92.6587,92.7033,92.6587,92.6855,5342.0
2015-08-17 13:25:00,103.91,103.99,103.87,103.99,3601.0,92.6766,92.7479,92.6409,92.7479,3601.0
2015-08-17 13:30:00,103.98,103.98,103.93,103.94,2582.0,92.739,92.739,92.6944,92.7033,2582.0
2015-08-17 13:35:00,103.97,103.97,103.96,103.96,1700.0,92.7301,92.7301,92.7212,92.7212,1700.0
2015-08-17 13:40:00,103.96,104.02,103.96,103.97,3651.0,92.7212,92.7747,92.7212,92.7301,3651.0
2015-08-17 13:45:00,103.96,104.02,103.96,104.02,3811.0,92.7212,92.7747,92.7212,92.7747,3811.0
2015-08-17 13:50:00,104.01,104.02,104.0,104.02,3488.0,92.7657,92.7747,92.7568,92.7747,3488.0
2015-08-17 13:55:00,104.02,104.04,104.01,104.04,3706.0,92.7747,92.7925,92.7657,92.7925,3706.0
2015-08-17 14:00:00,104.02,104.03,104.0,104.0,2985.0,92.7747,92.7836,92.7568,92.7568,2985.0
2015-08-17 14:05:00,104.01,104.05,103.99,103.99,4718.0,92.7657,92.8014,92.7479,92.7479,4718.0
2015-08-17 14:10:00,103.96,103.96,103.91,103.91,2200.0,92.7212,92.7212,92.6766,92.6766,2200.0
2015-08-17 14:15:00,103.91,103.91,103.85,103.9,2832.0,92.6766,92.6766,92.623,92.6676,2832.0
2015-08-17 14:20:00,103.9,103.91,103.89,103.91,2906.0,92.6676,92.6766,92.6587,92.6766,2906.0
2015-08-17 14:25:00,103.92,103.92,103.89,103.89,1300.0,92.6855,92.6855,92.6587,92.6587,1300.0
2015-08-17 14:30:00,103.92,103.95,103.9,103.94,4825.0,92.6855,92.7122,92.6676,92.7033,4825.0
2015-08-17 14:35:00,103.95,103.95,103.92,103.92,3797.0,92.7122,92.7122,92.6855,92.6855,3797.0
2015-08-17 14:40:00,103.92,103.99,103.92,103.96,5081.0,92.6855,92.7479,92.6855,92.7212,5081.0
2015-08-17 14:45:00,103.99,103.99,103.97,103.98,2725.0,92.7479,92.7479,92.7301,92.739,2725.0
2015-08-17 14:50:00,103.97,103.99,103.95,103.97,7588.0,92.7301,92.7479,92.7122,92.7301,7588.0
2015-08-17 14:55:00,103.96,104.05,103.96,104.05,6473.0,92.7212,92.8014,92.7212,92.8014,6473.0
2015-08-17 15:00:00,104.08,104.09,104.04,104.08,4429.0,92.8282,92.8371,92.7925,92.8282,4429.0
2015-08-17 15:05:00,104.11,104.13,104.04,104.06,57000.0,92.8549,92.8728,92.7925,92.8103,57000.0
2015-08-17 15:10:00,104.07,104.1,104.06,104.07,5820.0,92.8193,92.846,92.8103,92.8193,5820.0
2015-08-17 15:15:00,104.07,104.08,103.99,104.01,8368.0,92.8193,92.8282,92.7479,92.7657,8368.0
2015-08-17 15:20:00,104.01,104.01,103.93,103.94,7413.0,92.7657,92.7657,92.6944,92.7033,7413.0
2015-08-17 15:25:00,103.95,103.99,103.94,103.99,4207.0,92.7122,92.7479,92.7033,92.7479,4207.0
2015-08-17 15:30:00,103.99,104.05,103.97,104.04,12933.0,92.7479,92.8014,92.7301,92.7925,12933.0
2015-08-17 15:35:00,104.04,104.07,103.97,103.99,12430.0,92.7925,92.8193,92.7301,92.7479,12430.0
2015-08-17 15:40:00,103.99,104.01,103.97,104.01,9573.0,92.7479,92.7657,92.7301,92.7657,9573.0
2015-08-17 15:45:00,104.02,104.09,104.0,104.04,29456.0,92.7747,92.8371,92.7568,92.7925,29456.0
2015-08-17 15:50:00,104.03,104.14,104.02,104.13,20242.0,92.7836,92.8817,92.7747,92.8728,20242.0
2015-08-17 15:55:00,104.14,104.24,104.13,104.18,49568.0,92.8817,92.9709,92.8728,92.9174,49568.0
2015-08-18 09:30:00,103.93,104.39,103.73,104.39,10500.0,92.6944,93.1047,92.516,93.1047,10500.0
2015-08-18 09:35:00,104.28,104.33,103.93,103.93,6461.0,93.0066,93.0512,92.6944,92.6944,6461.0
2015-08-18 09:40:00,103.93,104.02,103.8,103.98,5373.0,92.6944,92.7747,92.5785,92.739,5373.0
2015-08-18 09:45:00,103.95,104.12,103.95,104.11,8840.0,92.7122,92.8639,92.7122,92.8549,8840.0
2015-08-18 09:50:00,104.14,104.16,104.02,104.08,3400.0,92.8817,92.8995,92.7747,92.8282,3400.0
2015-08-18 09:55:00,104.08,104.08,103.91,104.04,3344.0,92.8282,92.8282,92.6766,92.7925,3344.0
2015-08-18 10:00:00,104.06,104.16,104.02,104.14,4930.0,92.8103,92.8995,92.7747,92.8817,4930.0
2015-08-18 10:05:00,104.13,104.22,104.03,104.12,6655.0,92.8728,92.953,92.7836,92.8639,6655.0
2015-08-18 10:10:00,104.12,104.13,104.03,104.13,5161.0,92.8639,92.8728,92.7836,92.8728,5161.0
2015-08-18 10:15:00,104.09,104.18,104.05,104.11,4388.0,92.8371,92.9174,92.8014,92.8549,4388.0
2015-08-18 10:20:00,104.18,104.19,104.13,104.19,900.0,92.9174,92.9263,92.8728,92.9263,900.0
2015-08-18 10:25:00,104.2,104.25,104.15,104.2,5022.0,92.9352,92.9798,92.8906,92.9352,5022.0
2015-08-18 10:30:00,104.15,104.19,104.07,104.19,10428.0,92.8906,92.9263,92.8193,92.9263,10428.0
2015-08-18 10:35:00,104.11,104.15,104.04,104.15,2300.0,92.8549,92.8906,92.7925,92.8906,2300.0
2015-08-18 10:40:00,104.15,104.2,104.1,104.2,2728.0,92.8906,92.9352,92.846,92.9352,2728.0
2015-08-18 10:45:00,104.21,104.3,104.19,104.28,3326.0,92.9441,93.0244,92.9263,93.0066,3326.0
2015-08-18 10:50:00,104.27,104.39,104.27,104.37,18685.0,92.9976,93.1047,92.9976,93.0868,18685.0
2015-08-18 10:55:00,104.37,104.4,104.31,104.31,5457.0,93.0868,93.1136,93.0333,93.0333,5457.0
2015-08-18 11:00:00,104.3,104.3,104.18,104.22,11806.0,93.0244,93.0244,92.9174,92.953,11806.0
2015-08-18 11:05:00,104.22,104.34,104.2,104.34,10906.0,92.953,93.0601,92.9352,93.0601,10906.0
2015-08-18 11:10:00,104.35,104.41,104.28,104.28,6389.0,93.069,93.1225,93.0066,93.0066,6389.0
2015-08-18 11:15:00,104.28,104.31,104.26,104.31,2056.0,93.0066,93.0333,92.9887,93.0333,2056.0
2015-08-18 11:20:00,104.25,104.25,104.15,104.16,2771.0,92.9798,92.9798,92.8906,92.8995,2771.0
2015-08-18 11:25:00,104.16,104.22,104.14,104.15,3068.0,92.8995,92.953,92.8817,92.8906,3068.0
2015-08-18 11:30:00,104.17,104.17,104.1,104.12,11100.0,92.9085,92.9085,92.846,92.8639,11100.0
2015-08-18 11:35:00,104.14,104.18,104.11,104.11,2530.0,92.8817,92.9174,92.8549,92.8549,2530.0
2015-08-18 11:40:00,104.08,104.17,104.08,104.14,10731.0,92.8282,92.9085,92.8282,92.8817,10731.0
2015-08-18 11:45:00,104.1,104.1,104.05,104.06,1000.0,92.846,92.846,92.8014,92.8103,1000.0
2015-08-18 11:50:00,104.04,104.14,104.04,104.14,1800.0,92.7925,92.8817,92.7925,92.8817,1800.0
2015-08-18 11:55:00,104.15,104.16,104.13,104.16,2000.0,92.8906,92.8995,92.8728,92.8995,2000.0
2015-08-18 12:00:00,104.17,104.17,104.17,104.17,591.0,92.9085,92.9085,92.9085,92.9085,591.0
2015-08-18 12:05:00,104.2,104.25,104.19,104.23,4771.0,92.9352,92.9798,92.9263,92.962,4771.0
2015-08-18 12:10:00,104.21,104.24,104.21,104.21,700.0,92.9441,92.9709,92.9441,92.9441,700.0
2015-08-18 12:15:00,104.22,104.22,104.15,104.15,1896.0,92.953,92.953,92.8906,92.8906,1896.0
2015-08-18 12:20:00,104.13,104.2,104.13,104.2,4425.0,92.8728,92.9352,92.8728,92.9352,4425.0
2015-08-18 12:25:00,104.22,104.29,104.22,104.27,700.0,92.953,93.0155,92.953,92.9976,700.0
2015-08-18 12:30:00,104.26,104.26,104.17,104.17,2300.0,92.9887,92.9887,92.9085,92.9085,2300.0
2015-08-18 12:35:00,104.17,104.18,104.12,104.18,5550.0,92.9085,92.9174,92.8639,92.9174,5550.0
2015-08-18 12:40:00,104.18,104.22,104.18,104.22,900.0,92.9174,92.953,92.9174,92.953,900.0
2015-08-18 12:45:00,104.21,104.23,104.2,104.23,600.0,92.9441,92.962,92.9352,92.962,600.0
2015-08-18 12:50:00,104.19,104.23,104.19,104.2,1306.0,92.9263,92.962,92.9263,92.9352,1306.0
2015-08-18 12:55:00,104.16,104.18,104.09,104.12,13063.0,92.8995,92.9174,92.8371,92.8639,13063.0
2015-08-18 13:00:00,104.08,104.11,104.03,104.11,5078.0,92.8282,92.8549,92.7836,92.8549,5078.0
2015-08-18 13:05:00,104.09,104.12,104.09,104.12,1300.0,92.8371,92.8639,92.8371,92.8639,1300.0
2015-08-18 13:10:00,104.12,104.21,104.11,104.21,3227.0,92.8639,92.9441,92.8549,92.9441,3227.0
2015-08-18 13:15:00,104.22,104.25,104.22,104.23,1200.0,92.953,92.9798,92.953,92.962,1200.0
2015-08-18 13:20:00,104.23,104.24,104.16,104.2,2400.0,92.962,92.9709,92.8995,92.9352,2400.0
2015-08-18 13:25:00,104.19,104.25,104.19,104.21,1658.0,92.9263,92.9798,92.9263,92.9441,1658.0
2015-08-18 13:30:00,104.21,104.22,104.15,104.19,2038.0,92.9441,92.953,92.8906,92.9263,2038.0
2015-08-18 13:35:00,104.14,104.15,104.12,104.14,1900.0,92.8817,92.8906,92.8639,92.8817,1900.0
2015-08-18 13:40:00,104.12,104.19,104.12,104.19,831.0,92.8639,92.9263,92.8639,92.9263,831.0
2015-08-18 13:45:00,104.23,104.23,104.12,104.12,2200.0,92.962,92.962,92.8639,92.8639,2200.0
2015-08-18 13:50:00,104.08,104.14,104.08,104.14,1250.0,92.8282,92.8817,92.8282,92.8817,1250.0
2015-08-18 13:55:00,104.16,104.16,104.12,104.12,233.0,92.8995,92.8995,92.8639,92.8639,233.0
2015-08-18 14:00:00,104.17,104.17,104.07,104.11,2987.0,92.9085,92.9085,92.8193,92.8549,2987.0
2015-08-18 14:05:00,104.09,104.15,104.07,104.15,2010.0,92.8371,92.8906,92.8193,92.8906,2010.0
2015-08-18 14:10:00,104.14,104.19,104.14,104.17,1800.0,92.8817,92.9263,92.8817,92.9085,1800.0
2015-08-18 14:15:00,104.17,104.19,104.14,104.19,1977.0,92.9085,92.9263,92.8817,92.9263,1977.0
2015-08-18 14:20:00,104.18,104.22,104.16,104.2,2112.0,92.9174,92.953,92.8995,92.9352,2112.0
2015-08-18 14:25:00,104.21,104.21,104.18,104.21,2000.0,92.9441,92.9441,92.9174,92.9441,2000.0
2015-08-18 14:30:00,104.19,104.22,104.17,104.19,10196.0,92.9263,92.953,92.9085,92.9263,10196.0
2015-08-18 14:35:00,104.18,104.25,104.16,104.22,6069.0,92.9174,92.9798,92.8995,92.953,6069.0
2015-08-18 14:40:00,104.2,104.21,104.12,104.14,2300.0,92.9352,92.9441,92.8639,92.8817,2300.0
2015-08-18 14:45:00,104.14,104.25,104.14,104.25,2200.0,92.8817,92.9798,92.8817,92.9798,2200.0
2015-08-18 14:50:00,104.25,104.25,104.08,104.11,7288.0,92.9798,92.9798,92.8282,92.8549,7288.0
2015-08-18 14:55:00,104.12,104.18,104.1,104.16,5900.0,92.8639,92.9174,92.846,92.8995,5900.0
2015-08-18 15:00:00,104.15,104.21,104.14,104.17,7601.0,92.8906,92.9441,92.8817,92.9085,7601.0
2015-08-18 15:05:00,104.2,104.26,104.18,104.26,5650.0,92.9352,92.9887,92.9174,92.9887,5650.0
2015-08-18 15:10:00,104.26,104.34,104.24,104.33,34352.0,92.9887,93.0601,92.9709,93.0512,34352.0
2015-08-18 15:15:00,104.34,104.4,104.32,104.33,11139.0,93.0601,93.1136,93.0422,93.0512,11139.0
2015-08-18 15:20:00,104.34,104.37,104.27,104.3,8052.0,93.0601,93.0868,92.9976,93.0244,8052.0
2015-08-18 15:25:00,104.3,104.35,104.29,104.35,12210.0,93.0244,93.069,93.0155,93.069,12210.0
2015-08-18 15:30:00,104.35,104.35,104.29,104.29,14744.0,93.069,93.069,93.0155,93.0155,14744.0
2015-08-18 15:35:00,104.28,104.41,104.28,104.41,15583.0,93.0066,93.1225,93.0066,93.1225,15583.0
2015-08-18 15:40:00,104.38,104.4,104.31,104.33,12655.0,93.0957,93.1136,93.0333,93.0512,12655.0
2015-08-18 15:45:00,104.31,104.41,104.3,104.41,22975.0,93.0333,93.1225,93.0244,93.1225,22975.0
2015-08-18 15:50:00,104.4,104.45,104.35,104.35,34338.0,93.1136,93.1582,93.069,93.069,34338.0
2015-08-18 15:55:00,104.35,104.38,104.3,104.34,41998.0,93.069,93.0957,93.0244,93.0601,41998.0
2015-08-19 09:30:00,103.88,104.0,103.5,103.55,23322.0,92.6498,92.7568,92.3109,92.3555,23322.0
2015-08-19 09:35:00,103.55,103.59,103.16,103.43,13045.0,92.3555,92.3912,92.0076,92.2485,13045.0
2015-08-19 09:40:00,103.35,103.51,103.2,103.33,7800.0,92.1771,92.3198,92.0433,92.1593,7800.0
2015-08-19 09:45:00,103.38,103.4,102.99,103.03,31392.0,92.2039,92.2217,91.856,91.8917,31392.0
2015-08-19 09:50:00,103.01,103.16,102.95,103.16,8015.0,91.8739,92.0076,91.8203,92.0076,8015.0
2015-08-19 09:55:00,103.19,103.48,103.16,103.32,14052.0,92.0344,92.293,92.0076,92.1503,14052.0
2015-08-19 10:00:00,103.31,103.57,103.3,103.55,4353.0,92.1414,92.3733,92.1325,92.3555,4353.0
2015-08-19 10:05:00,103.53,103.64,103.25,103.64,47277.0,92.3376,92.4357,92.0879,92.4357,47277.0
2015-08-19 10:10:00,103.64,103.88,103.64,103.88,19941.0,92.4357,92.6498,92.4357,92.6498,19941.0
2015-08-19 10:15:00,103.82,103.87,103.75,103.85,47668.0,92.5963,92.6409,92.5339,92.623,47668.0
2015-08-19 10:20:00,103.85,103.88,103.75,103.86,3960.0,92.623,92.6498,92.5339,92.632,3960.0
2015-08-19 10:25:00,103.85,103.9,103.82,103.84,11914.0,92.623,92.6676,92.5963,92.6141,11914.0
2015-08-19 10:30:00,103.82,103.87,103.8,103.87,14107.0,92.5963,92.6409,92.5785,92.6409,14107.0
2015-08-19 10:35:00,103.87,103.87,103.75,103.75,6715.0,92.6409,92.6409,92.5339,92.5339,6715.0
2015-08-19 10:40:00,103.78,103.81,103.57,103.64,11758.0,92.5606,92.5874,92.3733,92.4357,11758.0
2015-08-19 10:45:00,103.61,103.68,103.5,103.68,2400.0,92.409,92.4714,92.3109,92.4714,2400.0
2015-08-19 10:50:00,103.65,103.77,103.57,103.6,12851.0,92.4447,92.5517,92.3733,92.4001,12851.0
2015-08-19 10:55:00,103.58,103.68,103.57,103.67,6517.0,92.3822,92.4714,92.3733,92.4625,6517.0
2015-08-19 11:00:00,103.69,103.87,103.69,103.83,6932.0,92.4803,92.6409,92.4803,92.6052,6932.0
2015-08-19 11:05:00,103.8,103.82,103.77,103.8,10851.0,92.5785,92.5963,92.5517,92.5785,10851.0
2015-08-19 11:10:00,103.8,103.91,103.79,103.88,9704.0,92.5785,92.6766,92.5695,92.6498,9704.0
2015-08-19 11:15:00,103.9,103.96,103.87,103.92,14219.0,92.6676,92.7212,92.6409,92.6855,14219.0
2015-08-19 11:20:00,103.88,103.93,103.88,103.92,4636.0,92.6498,92.6944,92.6498,92.6855,4636.0
2015-08-19 11:25:00,103.91,103.91,103.77,103.85,8860.0,92.6766,92.6766,92.5517,92.623,8860.0
2015-08-19 11:30:00,103.84,103.87,103.78,103.84,14700.0,92.6141,92.6409,92.5606,92.6141,14700.0
2015-08-19 11:35:00,103.85,104.05,103.85,104.04,12373.0,92.623,92.8014,92.623,92.7925,12373.0
2015-08-19 11:40:00,104.03,104.04,103.97,104.01,5971.0,92.7836,92.7925,92.7301,92.7657,5971.0
2015-08-19 11:45:00,104.0,104.0,103.81,103.83,6568.0,92.7568,92.7568,92.5874,92.6052,6568.0
2015-08-19 11:50:00,103.85,103.93,103.83,103.92,4704.0,92.623,92.6944,92.6052,92.6855,4704.0
2015-08-19 11:55:00,103.92,104.1,103.91,104.09,5795.0,92.6855,92.846,92.6766,92.8371,5795.0
2015-08-19 12:00:00,104.08,104.08,104.0,104.02,6814.0,92.8282,92.8282,92.7568,92.7747,6814.0
2015-08-19 12:05:00,104.02,104.12,104.02,104.11,4300.0,92.7747,92.8639,92.7747,92.8549,4300.0
2015-08-19 12:10:00,104.12,104.15,104.11,104.11,5725.0,92.8639,92.8906,92.8549,92.8549,5725.0
2015-08-19 12:15:00,104.09,104.09,104.01,104.01,4515.0,92.8371,92.8371,92.7657,92.7657,4515.0
2015-08-19 12:20:00,104.04,104.07,103.97,104.07,3699.0,92.7925,92.8193,92.7301,92.8193,3699.0
2015-08-19 12:25:00,104.05,104.08,104.04,104.07,2100.0,92.8014,92.8282,92.7925,92.8193,2100.0
2015-08-19 12:30:00,104.07,104.27,104.07,104.27,19224.0,92.8193,92.9976,92.8193,92.9976,19224.0
2015-08-19 12:35:00,104.27,104.3,104.27,104.3,2698.0,92.9976,93.0244,92.9976,93.0244,2698.0
2015-08-19 12:40:00,104.31,104.43,104.31,104.4,7499.0,93.0333,93.1403,93.0333,93.1136,7499.0
2015-08-19 12:45:00,104.41,104.42,104.37,104.42,5100.0,93.1225,93.1314,93.0868,93.1314,5100.0
2015-08-19 12:50:00,104.44,104.48,104.37,104.48,7490.0,93.1493,93.1849,93.0868,93.1849,7490.0
2015-08-19 12:55:00,104.47,104.47,104.32,104.35,4178.0,93.176,93.176,93.0422,93.069,4178.0
2015-08-19 13:00:00,104.35,104.42,104.33,104.41,5200.0,93.069,93.1314,93.0512,93.1225,5200.0
2015-08-19 13:05:00,104.46,104.52,104.45,104.47,4859.0,93.1671,93.2206,93.1582,93.176,4859.0
2015-08-19 13:10:00,104.48,104.6,104.48,104.57,6300.0,93.1849,93.292,93.1849,93.2652,6300.0
2015-08-19 13:15:00,104.58,104.65,104.55,104.65,4206.0,93.2741,93.3366,93.2474,93.3366,4206.0
2015-08-19 13:20:00,104.67,104.7,104.61,104.62,6344.0,93.3544,93.3812,93.3009,93.3098,6344.0
2015-08-19 13:25:00,104.64,104.64,104.42,104.42,15790.0,93.3276,93.3276,93.1314,93.1314,15790.0
2015-08-19 13:30:00,104.41,104.54,104.4,104.54,14098.0,93.1225,93.2385,93.1136,93.2385,14098.0
2015-08-19 13:35:00,104.56,104.58,104.39,104.46,4922.0,93.2563,93.2741,93.1047,93.1671,4922.0
2015-08-19 13:40:00,104.5,104.69,104.49,104.64,5730.0,93.2028,93.3722,93.1939,93.3276,5730.0
2015-08-19 13:45:00,104.66,104.79,104.57,104.74,6960.0,93.3455,93.4614,93.2652,93.4168,6960.0
2015-08-19 13:50:00,104.74,104.77,104.69,104.71,6049.0,93.4168,93.4436,93.3722,93.3901,6049.0
2015-08-19 13:55:00,104.72,104.72,104.6,104.6,5500.0,93.399,93.399,93.292,93.292,5500.0
2015-08-19 14:00:00,104.59,104.82,104.57,104.78,7205.0,93.283,93.4882,93.2652,93.4525,7205.0
2015-08-19 14:05:00,104.78,105.11,104.77,105.05,15492.0,93.4525,93.7468,93.4436,93.6933,15492.0
2015-08-19 14:10:00,105.09,105.34,105.07,105.25,12841.0,93.729,93.952,93.7112,93.8717,12841.0
2015-08-19 14:15:00,105.29,105.29,105.13,105.14,5552.0,93.9074,93.9074,93.7647,93.7736,5552.0
2015-08-19 14:20:00,105.17,105.19,105.1,105.1,6610.0,93.8003,93.8182,93.7379,93.7379,6610.0
2015-08-19 14:25:00,105.12,105.13,104.92,104.94,6504.0,93.7558,93.7647,93.5774,93.5952,6504.0
2015-08-19 14:30:00,104.95,105.0,104.91,104.91,7678.0,93.6041,93.6487,93.5685,93.5685,7678.0
2015-08-19 14:35:00,104.94,105.06,104.92,105.02,6013.0,93.5952,93.7022,93.5774,93.6666,6013.0
2015-08-19 14:40:00,105.04,105.05,104.83,104.83,8101.0,93.6844,93.6933,93.4971,93.4971,8101.0
2015-08-19 14:45:00,104.85,104.96,104.74,104.96,6500.0,93.5149,93.613,93.4168,93.613,6500.0
2015-08-19 14:50:00,104.94,104.96,104.8,104.83,9126.0,93.5952,93.613,93.4703,93.4971,9126.0
2015-08-19 14:55:00,104.82,104.83,104.59,104.59,7000.0,93.4882,93.4971,93.283,93.283,7000.0
2015-08-19 15:00:00,104.56,104.6,104.49,104.51,11368.0,93.2563,93.292,93.1939,93.2117,11368.0
2015-08-19 15:05:00,104.53,104.67,104.51,104.66,11355.0,93.2295,93.3544,93.2117,93.3455,11355.0
2015-08-19 15:10:00,104.67,104.7,104.65,104.66,10300.0,93.3544,93.3812,93.3366,93.3455,10300.0
2015-08-19 15:15:00,104.66,104.7,104.54,104.68,14815.0,93.3455,93.3812,93.2385,93.3633,14815.0
2015-08-19 15:20:00,104.67,104.84,104.62,104.77,14798.0,93.3544,93.506,93.3098,93.4436,14798.0
2015-08-19 15:25:00,104.78,104.81,104.71,104.77,16803.0,93.4525,93.4793,93.3901,93.4436,16803.0
2015-08-19 15:30:00,104.77,104.88,104.73,104.79,20803.0,93.4436,93.5417,93.4079,93.4614,20803.0
2015-08-19 15:35:00,104.79,104.82,104.59,104.61,17720.0,93.4614,93.4882,93.283,93.3009,17720.0
2015-08-19 15:40:00,104.63,104.81,104.63,104.79,22781.0,93.3187,93.4793,93.3187,93.4614,22781.0
2015-08-19 15:45:00,104.79,104.9,104.78,104.84,29734.0,93.4614,93.5595,93.4525,93.506,29734.0
2015-08-19 15:50:00,104.84,104.86,104.76,104.82,24598.0,93.506,93.5239,93.4347,93.4882,24598.0
2015-08-19 15:55:00,104.81,104.81,104.53,104.53,55284.0,93.4793,93.4793,93.2295,93.2295,55284.0
2015-08-20 09:30:00,103.55,103.92,103.48,103.48,35730.0,92.3555,92.6855,92.293,92.293,35730.0
2015-08-20 09:35:00,103.38,103.71,103.33,103.71,20958.0,92.2039,92.4982,92.1593,92.4982,20958.0
2015-08-20 09:40:00,103.8,103.86,103.74,103.8,13580.0,92.5785,92.632,92.5249,92.5785,13580.0
2015-08-20 09:45:00,103.79,103.8,103.45,103.51,17819.0,92.5695,92.5785,92.2663,92.3198,17819.0
2015-08-20 09:50:00,103.5,103.58,103.39,103.55,7670.0,92.3109,92.3822,92.2128,92.3555,7670.0
2015-08-20 09:55:00,103.55,103.68,103.53,103.53,4049.0,92.3555,92.4714,92.3376,92.3376,4049.0
2015-08-20 10:00:00,103.52,103.61,103.27,103.36,10008.0,92.3287,92.409,92.1057,92.186,10008.0
2015-08-20 10:05:00,103.36,103.44,103.25,103.41,6050.0,92.186,92.2574,92.0879,92.2306,6050.0
2015-08-20 10:10:00,103.38,103.51,103.34,103.47,8501.0,92.2039,92.3198,92.1682,92.2841,8501.0
2015-08-20 10:15:00,103.47,103.54,103.43,103.43,8162.0,92.2841,92.3466,92.2485,92.2485,8162.0
2015-08-20 10:20:00,103.42,103.42,103.26,103.26,3475.0,92.2395,92.2395,92.0968,92.0968,3475.0
2015-08-20 10:25:00,103.25,103.28,103.15,103.26,6640.0,92.0879,92.1147,91.9987,92.0968,6640.0
2015-08-20 10:30:00,103.26,103.27,103.18,103.25,8509.0,92.0968,92.1057,92.0255,92.0879,8509.0
2015-08-20 10:35:00,103.24,103.38,103.2,103.38,2946.0,92.079,92.2039,92.0433,92.2039,2946.0
2015-08-20 10:40:00,103.41,103.41,103.35,103.38,1984.0,92.2306,92.2306,92.1771,92.2039,1984.0
2015-08-20 10:45:00,103.4,103.49,103.38,103.47,4556.0,92.2217,92.302,92.2039,92.2841,4556.0
2015-08-20 10:50:00,103.49,103.52,103.45,103.5,26027.0,92.302,92.3287,92.2663,92.3109,26027.0
2015-08-20 10:55:00,103.51,103.51,103.29,103.29,6528.0,92.3198,92.3198,92.1236,92.1236,6528.0
2015-08-20 11:00:00,103.31,103.36,103.26,103.32,11445.0,92.1414,92.186,92.0968,92.1503,11445.0
2015-08-20 11:05:00,103.33,103.33,103.19,103.2,6004.0,92.1593,92.1593,92.0344,92.0433,6004.0
2015-08-20 11:10:00,103.17,103.23,103.14,103.17,2701.0,92.0166,92.0701,91.9898,92.0166,2701.0
2015-08-20 11:15:00,103.21,103.21,103.02,103.02,6390.0,92.0522,92.0522,91.8828,91.8828,6390.0
2015-08-20 11:20:00,103.03,103.19,103.0,103.19,4124.0,91.8917,92.0344,91.8649,92.0344,4124.0
2015-08-20 11:25:00,103.2,103.35,103.19,103.23,8245.0,92.0433,92.1771,92.0344,92.0701,8245.0
2015-08-20 11:30:00,103.25,103.27,103.17,103.21,4400.0,92.0879,92.1057,92.0166,92.0522,4400.0
2015-08-20 11:35:00,103.21,103.23,103.16,103.19,4919.0,92.0522,92.0701,92.0076,92.0344,4919.0
2015-08-20 11:40:00,103.17,103.27,103.17,103.24,5957.0,92.0166,92.1057,92.0166,92.079,5957.0
2015-08-20 11:45:00,103.25,103.28,103.23,103.26,2400.0,92.0879,92.1147,92.0701,92.0968,2400.0
2015-08-20 11:50:00,103.22,103.26,103.17,103.26,3752.0,92.0612,92.0968,92.0166,92.0968,3752.0
2015-08-20 11:55:00,103.27,103.39,103.26,103.37,3199.0,92.1057,92.2128,92.0968,92.1949,3199.0
2015-08-20 12:00:00,103.37,103.37,103.27,103.29,3000.0,92.1949,92.1949,92.1057,92.1236,3000.0
2015-08-20 12:05:00,103.25,103.35,103.19,103.34,4010.0,92.0879,92.1771,92.0344,92.1682,4010.0
2015-08-20 12:10:00,103.33,103.36,103.25,103.25,3700.0,92.1593,92.186,92.0879,92.0879,3700.0
2015-08-20 12:15:00,103.24,103.24,103.11,103.19,3847.0,92.079,92.079,91.963,92.0344,3847.0
2015-08-20 12:20:00,103.2,103.22,103.07,103.07,3301.0,92.0433,92.0612,91.9274,91.9274,3301.0
2015-08-20 12:25:00,103.08,103.1,102.97,103.04,3163.0,91.9363,91.9541,91.8382,91.9006,3163.0
2015-08-20 12:30:00,103.07,103.21,103.06,103.13,5088.0,91.9274,92.0522,91.9185,91.9809,5088.0
2015-08-20 12:35:00,103.14,103.24,103.13,103.18,1750.0,91.9898,92.079,91.9809,92.0255,1750.0
2015-08-20 12:40:00,103.19,103.19,103.13,103.13,2130.0,92.0344,92.0344,91.9809,91.9809,2130.0
2015-08-20 12:45:00,103.1,103.1,102.96,103.09,4774.0,91.9541,91.9541,91.8293,91.9452,4774.0
2015-08-20 12:50:00,103.05,103.05,102.96,102.99,15496.0,91.9095,91.9095,91.8293,91.856,15496.0
2015-08-20 12:55:00,102.95,102.97,102.82,102.89,9339.0,91.8203,91.8382,91.7044,91.7668,9339.0
2015-08-20 13:00:00,102.87,102.92,102.86,102.87,2932.0,91.749,91.7936,91.7401,91.749,2932.0
2015-08-20 13:05:00,102.87,102.94,102.86,102.92,6585.0,91.749,91.8114,91.7401,91.7936,6585.0
2015-08-20 13:10:00,102.9,102.91,102.86,102.87,1000.0,91.7757,91.7847,91.7401,91.749,1000.0
2015-08-20 13:15:00,102.88,103.08,102.86,103.06,5439.0,91.7579,91.9363,91.7401,91.9185,5439.0
2015-08-20 13:20:00,103.07,103.19,103.06,103.17,3000.0,91.9274,92.0344,91.9185,92.0166,3000.0
2015-08-20 13:25:00,103.15,103.26,103.11,103.22,11061.0,91.9987,92.0968,91.963,92.0612,11061.0
2015-08-20 13:30:00,103.2,103.3,103.19,103.27,10600.0,92.0433,92.1325,92.0344,92.1057,10600.0
2015-08-20 13:35:00,103.27,103.29,103.21,103.21,3025.0,92.1057,92.1236,92.0522,92.0522,3025.0
2015-08-20 13:40:00,103.22,103.22,103.08,103.17,12000.0,92.0612,92.0612,91.9363,92.0166,12000.0
2015-08-20 13:45:00,103.16,103.26,103.09,103.26,16365.0,92.0076,92.0968,91.9452,92.0968,16365.0
2015-08-20 13:50:00,103.26,103.35,103.26,103.33,2500.0,92.0968,92.1771,92.0968,92.1593,2500.0
2015-08-20 13:55:00,103.38,103.45,103.37,103.41,3101.0,92.2039,92.2663,92.1949,92.2306,3101.0
2015-08-20 14:00:00,103.42,103.42,103.28,103.31,6939.0,92.2395,92.2395,92.1147,92.1414,6939.0
2015-08-20 14:05:00,103.27,103.27,103.19,103.2,3436.0,92.1057,92.1057,92.0344,92.0433,3436.0
2015-08-20 14:10:00,103.18,103.23,103.14,103.14,3565.0,92.0255,92.0701,91.9898,91.9898,3565.0
2015-08-20 14:15:00,103.17,103.26,103.05,103.25,11682.0,92.0166,92.0968,91.9095,92.0879,11682.0
2015-08-20 14:20:00,103.2,103.38,103.2,103.33,7640.0,92.0433,92.2039,92.0433,92.1593,7640.0
2015-08-20 14:25:00,103.33,103.33,103.12,103.12,3600.0,92.1593,92.1593,91.972,91.972,3600.0
2015-08-20 14:30:00,103.11,103.15,103.03,103.03,6618.0,91.963,91.9987,91.8917,91.8917,6618.0
2015-08-20 14:35:00,103.06,103.13,103.03,103.04,19484.0,91.9185,91.9809,91.8917,91.9006,19484.0
2015-08-20 14:40:00,103.06,103.09,102.92,103.05,8263.0,91.9185,91.9452,91.7936,91.9095,8263.0
2015-08-20 14:45:00,103.05,103.05,102.9,102.92,5500.0,91.9095,91.9095,91.7757,91.7936,5500.0
2015-08-20 14:50:00,102.92,103.02,102.92,102.94,5366.0,91.7936,91.8828,91.7936,91.8114,5366.0
2015-08-20 14:55:00,102.97,103.01,102.85,102.92,10265.0,91.8382,91.8739,91.7312,91.7936,10265.0
2015-08-20 15:00:00,102.92,102.98,102.88,102.98,6707.0,91.7936,91.8471,91.7579,91.8471,6707.0
2015-08-20 15:05:00,102.99,102.99,102.92,102.98,10218.0,91.856,91.856,91.7936,91.8471,10218.0
2015-08-20 15:10:00,102.98,103.05,102.94,102.97,15241.0,91.8471,91.9095,91.8114,91.8382,15241.0
2015-08-20 15:15:00,102.95,102.98,102.79,102.82,12850.0,91.8203,91.8471,91.6776,91.7044,12850.0
2015-08-20 15:20:00,102.84,102.93,102.84,102.86,10057.0,91.7222,91.8025,91.7222,91.7401,10057.0
2015-08-20 15:25:00,102.89,102.94,102.83,102.91,8060.0,91.7668,91.8114,91.7133,91.7847,8060.0
2015-08-20 15:30:00,102.93,103.13,102.93,103.09,23073.0,91.8025,91.9809,91.8025,91.9452,23073.0
2015-08-20 15:35:00,103.11,103.15,103.0,103.0,16254.0,91.963,91.9987,91.8649,91.8649,16254.0
2015-08-20 15:40:00,102.99,103.03,102.88,103.02,16210.0,91.856,91.8917,91.7579,91.8828,16210.0
2015-08-20 15:45:00,102.97,103.0,102.86,102.94,30195.0,91.8382,91.8649,91.7401,91.8114,30195.0
2015-08-20 15:50:00,102.92,102.92,102.65,102.7,34876.0,91.7936,91.7936,91.5528,91.5974,34876.0
2015-08-20 15:55:00,102.69,102.72,102.5,102.55,70426.0,91.5885,91.6152,91.419,91.4636,70426.0
2015-08-21 09:30:00,101.61,101.79,100.5,100.85,128796.0,90.6252,90.7857,89.6352,89.9474,128796.0
2015-08-21 09:35:00,100.81,101.53,100.81,101.53,9537.0,89.9117,90.5539,89.9117,90.5539,9537.0
2015-08-21 09:40:00,101.45,101.59,101.22,101.23,6472.0,90.4825,90.6074,90.2774,90.2863,6472.0
2015-08-21 09:45:00,101.23,101.3,101.05,101.27,20232.0,90.2863,90.3487,90.1257,90.322,20232.0
2015-08-21 09:50:00,101.22,101.22,101.04,101.19,8350.0,90.2774,90.2774,90.1168,90.2506,8350.0
2015-08-21 09:55:00,101.13,101.33,101.12,101.31,7862.0,90.1971,90.3755,90.1882,90.3576,7862.0
2015-08-21 10:00:00,101.25,101.6,101.14,101.6,22830.0,90.3041,90.6163,90.206,90.6163,22830.0
2015-08-21 10:05:00,101.53,101.61,101.39,101.46,15617.0,90.5539,90.6252,90.429,90.4914,15617.0
2015-08-21 10:10:00,101.48,101.48,101.24,101.27,5926.0,90.5093,90.5093,90.2952,90.322,5926.0
2015-08-21 10:15:00,101.2,101.29,101.15,101.19,6462.0,90.2595,90.3398,90.2149,90.2506,6462.0
2015-08-21 10:20:00,101.18,101.34,101.11,101.21,8220.0,90.2417,90.3844,90.1793,90.2685,8220.0
2015-08-21 10:25:00,101.22,101.24,101.05,101.05,6893.0,90.2774,90.2952,90.1257,90.1257,6893.0
2015-08-21 10:30:00,101.01,101.1,100.89,100.89,7594.0,90.0901,90.1703,89.983,89.983,7594.0
2015-08-21 10:35:00,100.88,100.96,100.71,100.84,12692.0,89.9741,90.0455,89.8225,89.9385,12692.0
2015-08-21 10:40:00,100.86,101.06,100.83,100.98,10822.0,89.9563,90.1347,89.9295,90.0633,10822.0
2015-08-21 10:45:00,100.99,101.04,100.86,100.9,6730.0,90.0722,90.1168,89.9563,89.992,6730.0
2015-08-21 10:50:00,100.88,101.06,100.88,101.03,10495.0,89.9741,90.1347,89.9741,90.1079,10495.0
2015-08-21 10:55:00,101.03,101.06,100.89,100.97,8039.0,90.1079,90.1347,89.983,90.0544,8039.0
2015-08-21 11:00:00,100.98,101.0,100.81,100.82,12421.0,90.0633,90.0812,89.9117,89.9206,12421.0
2015-08-21 11:05:00,100.81,100.84,100.62,100.65,4804.0,89.9117,89.9385,89.7422,89.769,4804.0
2015-08-21 11:10:00,100.67,100.67,100.4,100.56,22923.0,89.7868,89.7868,89.546,89.6887,22923.0
2015-08-21 11:15:00,100.53,100.91,100.52,100.9,16867.0,89.662,90.0009,89.653,89.992,16867.0
2015-08-21 11:20:00,100.89,100.92,100.57,100.58,14445.0,89.983,90.0098,89.6976,89.7066,14445.0
2015-08-21 11:25:00,100.58,100.86,100.57,100.74,12524.0,89.7066,89.9563,89.6976,89.8493,12524.0
2015-08-21 11:30:00,100.74,100.8,100.56,100.56,13008.0,89.8493,89.9028,89.6887,89.6887,13008.0
2015-08-21 11:35:00,100.54,100.57,100.3,100.34,12990.0,89.6709,89.6976,89.4568,89.4925,12990.0
2015-08-21 11:40:00,100.37,100.56,100.33,100.49,16143.0,89.5193,89.6887,89.4836,89.6263,16143.0
2015-08-21 11:45:00,100.47,100.63,100.47,100.55,15064.0,89.6084,89.7512,89.6084,89.6798,15064.0
2015-08-21 11:50:00,100.54,100.57,100.47,100.5,16898.0,89.6709,89.6976,89.6084,89.6352,16898.0
2015-08-21 11:55:00,100.53,100.8,100.52,100.8,10136.0,89.662,89.9028,89.653,89.9028,10136.0
2015-08-21 12:00:00,100.77,100.89,100.65,100.88,11261.0,89.876,89.983,89.769,89.9741,11261.0
2015-08-21 12:05:00,100.87,101.0,100.77,100.94,9317.0,89.9652,90.0812,89.876,90.0276,9317.0
2015-08-21 12:10:00,100.92,101.0,100.65,100.68,7712.0,90.0098,90.0812,89.769,89.7957,7712.0
2015-08-21 12:15:00,100.65,100.65,100.49,100.61,8418.0,89.769,89.769,89.6263,89.7333,8418.0
2015-08-21 12:20:00,100.64,100.66,100.47,100.47,7618.0,89.7601,89.7779,89.6084,89.6084,7618.0
2015-08-21 12:25:00,100.45,100.59,100.43,100.43,6172.0,89.5906,89.7155,89.5728,89.5728,6172.0
2015-08-21 12:30:00,100.49,100.64,100.49,100.53,5673.0,89.6263,89.7601,89.6263,89.662,5673.0
2015-08-21 12:35:00,100.53,100.58,100.42,100.42,13460.0,89.662,89.7066,89.5639,89.5639,13460.0
2015-08-21 12:40:00,100.41,100.42,100.14,100.22,11863.0,89.5549,89.5639,89.3141,89.3855,11863.0
2015-08-21 12:45:00,100.21,100.37,100.19,100.31,4113.0,89.3766,89.5193,89.3587,89.4657,4113.0
2015-08-21 12:50:00,100.28,100.3,100.11,100.28,6495.0,89.439,89.4568,89.2874,89.439,6495.0
2015-08-21 12:55:00,100.27,100.27,100.0,100.03,9279.0,89.4301,89.4301,89.1893,89.216,9279.0
2015-08-21 13:00:00,100.03,100.19,100.01,100.04,24875.0,89.216,89.3587,89.1982,89.2249,24875.0
2015-08-21 13:05:00,100.1,100.23,100.08,100.23,11235.0,89.2784,89.3944,89.2606,89.3944,11235.0
2015-08-21 13:10:00,100.2,100.38,100.15,100.38,5041.0,89.3676,89.5282,89.323,89.5282,5041.0
2015-08-21 13:15:00,100.37,100.39,100.3,100.39,3512.0,89.5193,89.5371,89.4568,89.5371,3512.0
2015-08-21 13:20:00,100.38,100.63,100.38,100.59,4133.0,89.5282,89.7512,89.5282,89.7155,4133.0
2015-08-21 13:25:00,100.58,100.82,100.54,100.82,7060.0,89.7066,89.9206,89.6709,89.9206,7060.0
2015-08-21 13:30:00,100.84,100.84,100.57,100.6,9525.0,89.9385,89.9385,89.6976,89.7244,9525.0
2015-08-21 13:35:00,100.6,100.75,100.55,100.75,12103.0,89.7244,89.8582,89.6798,89.8582,12103.0
2015-08-21 13:40:00,100.75,100.86,100.69,100.75,11483.0,89.8582,89.9563,89.8047,89.8582,11483.0
2015-08-21 13:45:00,100.75,100.8,100.6,100.7,9772.0,89.8582,89.9028,89.7244,89.8136,9772.0
2015-08-21 13:50:00,100.68,100.68,100.5,100.64,8667.0,89.7957,89.7957,89.6352,89.7601,8667.0
2015-08-21 13:55:00,100.64,100.88,100.62,100.86,6954.0,89.7601,89.9741,89.7422,89.9563,6954.0
2015-08-21 14:00:00,100.86,100.96,100.83,100.93,8510.0,89.9563,90.0455,89.9295,90.0187,8510.0
2015-08-21 14:05:00,100.89,100.89,100.58,100.62,33448.0,89.983,89.983,89.7066,89.7422,33448.0
2015-08-21 14:10:00,100.61,100.74,100.61,100.66,7610.0,89.7333,89.8493,89.7333,89.7779,7610.0
2015-08-21 14:15:00,100.65,100.69,100.35,100.43,13751.0,89.769,89.8047,89.5014,89.5728,13751.0
2015-08-21 14:20:00,100.47,100.52,100.32,100.39,5595.0,89.6084,89.653,89.4747,89.5371,5595.0
2015-08-21 14:25:00,100.36,100.45,100.34,100.39,6051.0,89.5103,89.5906,89.4925,89.5371,6051.0
2015-08-21 14:30:00,100.41,100.52,100.39,100.39,6995.0,89.5549,89.653,89.5371,89.5371,6995.0
2015-08-21 14:35:00,100.38,100.38,100.15,100.15,8601.0,89.5282,89.5282,89.323,89.323,8601.0
2015-08-21 14:40:00,100.19,100.2,100.07,100.07,10071.0,89.3587,89.3676,89.2517,89.2517,10071.0
2015-08-21 14:45:00,100.08,100.08,99.88,99.89,25843.0,89.2606,89.2606,89.0822,89.0912,25843.0
2015-08-21 14:50:00,99.88,99.91,99.75,99.87,20173.0,89.0822,89.109,88.9663,89.0733,20173.0
2015-08-21 14:55:00,99.83,100.03,99.83,99.91,16227.0,89.0376,89.216,89.0376,89.109,16227.0
2015-08-21 15:00:00,99.89,100.09,99.87,100.01,15002.0,89.0912,89.2695,89.0733,89.1982,15002.0
2015-08-21 15:05:00,100.04,100.05,99.89,99.89,15448.0,89.2249,89.2339,89.0912,89.0912,15448.0
2015-08-21 15:10:00,99.91,99.91,99.65,99.67,22132.0,89.109,89.109,88.8771,88.8949,22132.0
2015-08-21 15:15:00,99.68,99.76,99.44,99.76,30641.0,88.9039,88.9752,88.6898,88.9752,30641.0
2015-08-21 15:20:00,99.78,99.9,99.69,99.9,15739.0,88.993,89.1001,88.9128,89.1001,15739.0
2015-08-21 15:25:00,99.89,99.89,99.65,99.71,12810.0,89.0912,89.0912,88.8771,88.9306,12810.0
2015-08-21 15:30:00,99.71,99.72,99.39,99.45,20310.0,88.9306,88.9395,88.6452,88.6987,20310.0
2015-08-21 15:35:00,99.45,99.62,99.34,99.62,23979.0,88.6987,88.8503,88.6006,88.8503,23979.0
2015-08-21 15:40:00,99.6,99.92,99.6,99.92,31450.0,88.8325,89.1179,88.8325,89.1179,31450.0
2015-08-21 15:45:00,99.89,100.07,99.8,100.04,82677.0,89.0912,89.2517,89.0109,89.2249,82677.0
2015-08-21 15:50:00,100.03,100.07,99.67,99.7,58063.0,89.216,89.2517,88.8949,88.9217,58063.0
2015-08-21 15:55:00,99.7,99.7,99.37,99.42,130803.0,88.9217,88.9217,88.6274,88.672,130803.0
2015-08-24 09:30:00,95.09,95.14,93.65,93.75,1969.0,84.8101,84.8547,83.5257,83.6149,1969.0
2015-08-24 09:35:00,94.0,94.54,91.81,93.77,112406.0,83.8379,84.3195,81.8847,83.6328,112406.0
2015-08-24 09:40:00,93.88,96.43,93.6,95.81,36526.0,83.7309,86.0052,83.4811,85.4522,36526.0
2015-08-24 09:45:00,95.61,95.8,94.56,94.84,26237.0,85.2739,85.4433,84.3374,84.5871,26237.0
2015-08-24 09:50:00,94.81,94.97,93.8,94.35,24135.0,84.5603,84.703,83.6595,84.1501,24135.0
2015-08-24 09:55:00,94.37,94.74,94.0,94.45,73228.0,84.1679,84.4979,83.8379,84.2393,73228.0
2015-08-24 10:00:00,94.45,95.38,94.03,95.34,38381.0,84.2393,85.0687,83.8647,85.033,38381.0
2015-08-24 10:05:00,95.34,95.69,95.04,95.54,31353.0,85.033,85.3452,84.7655,85.2114,31353.0
2015-08-24 10:10:00,95.52,95.81,95.17,95.44,21446.0,85.1936,85.4522,84.8814,85.1222,21446.0
2015-08-24 10:15:00,95.35,95.89,95.27,95.6,23369.0,85.042,85.5236,84.9706,85.2649,23369.0
2015-08-24 10:20:00,95.6,96.31,95.57,96.3,26168.0,85.2649,85.8982,85.2382,85.8893,26168.0
2015-08-24 10:25:00,96.3,96.38,95.66,95.66,31346.0,85.8893,85.9606,85.3184,85.3184,31346.0
2015-08-24 10:30:00,95.65,95.69,95.0,95.05,31156.0,85.3095,85.3452,84.7298,84.7744,31156.0
2015-08-24 10:35:00,95.1,96.13,95.1,95.93,23553.0,84.819,85.7376,84.819,85.5593,23553.0
2015-08-24 10:40:00,95.92,95.99,95.1,95.5,46659.0,85.5503,85.6128,84.819,85.1757,46659.0
2015-08-24 10:45:00,95.52,95.74,95.41,95.66,13020.0,85.1936,85.3898,85.0955,85.3184,13020.0
2015-08-24 10:50:00,95.7,96.08,95.63,95.99,23995.0,85.3541,85.693,85.2917,85.6128,23995.0
2015-08-24 10:55:00,96.05,96.14,95.79,96.01,18341.0,85.6663,85.7466,85.4344,85.6306,18341.0
2015-08-24 11:00:00,96.07,96.26,95.9,95.96,17435.0,85.6841,85.8536,85.5325,85.586,17435.0
2015-08-24 11:05:00,95.95,96.02,95.54,95.8,13753.0,85.5771,85.6395,85.2114,85.4433,13753.0
2015-08-24 11:10:00,95.72,95.87,95.51,95.87,40119.0,85.372,85.5057,85.1847,85.5057,40119.0
2015-08-24 11:15:00,95.82,95.86,95.53,95.8,15647.0,85.4611,85.4968,85.2025,85.4433,15647.0
2015-08-24 11:20:00,95.72,95.79,95.49,95.49,18677.0,85.372,85.4344,85.1668,85.1668,18677.0
2015-08-24 11:25:00,95.48,95.81,95.46,95.78,15034.0,85.1579,85.4522,85.1401,85.4255,15034.0
2015-08-24 11:30:00,95.77,95.92,95.65,95.91,13558.0,85.4166,85.5503,85.3095,85.5414,13558.0
2015-08-24 11:35:00,95.89,96.35,95.84,96.24,15234.0,85.5236,85.9339,85.479,85.8357,15234.0
2015-08-24 11:40:00,96.24,96.8,96.21,96.77,35590.0,85.8357,86.3352,85.809,86.3084,35590.0
2015-08-24 11:45:00,96.77,96.84,96.65,96.84,15179.0,86.3084,86.3709,86.2014,86.3709,15179.0
2015-08-24 11:50:00,96.86,97.42,96.85,97.42,14405.0,86.3887,86.8882,86.3798,86.8882,14405.0
2015-08-24 11:55:00,97.51,97.59,97.19,97.53,20514.0,86.9684,87.0398,86.683,86.9863,20514.0
2015-08-24 12:00:00,97.52,97.55,96.99,96.99,24838.0,86.9774,87.0041,86.5047,86.5047,24838.0
2015-08-24 12:05:00,96.95,97.32,96.88,97.26,14607.0,86.469,86.799,86.4066,86.7455,14607.0
2015-08-24 12:10:00,97.31,97.54,97.15,97.23,18392.0,86.7901,86.9952,86.6474,86.7187,18392.0
2015-08-24 12:15:00,97.23,97.42,97.12,97.33,11964.0,86.7187,86.8882,86.6206,86.8079,11964.0
2015-08-24 12:20:00,97.35,97.39,97.15,97.39,6551.0,86.8257,86.8614,86.6474,86.8614,6551.0
2015-08-24 12:25:00,97.34,97.54,97.32,97.4,7450.0,86.8168,86.9952,86.799,86.8703,7450.0
2015-08-24 12:30:00,97.36,97.36,97.11,97.31,9270.0,86.8347,86.8347,86.6117,86.7901,9270.0
2015-08-24 12:35:00,97.33,97.49,97.28,97.38,9642.0,86.8079,86.9506,86.7633,86.8525,9642.0
2015-08-24 12:40:00,97.39,97.54,97.35,97.45,7961.0,86.8614,86.9952,86.8257,86.9149,7961.0
2015-08-24 12:45:00,97.46,97.46,96.98,97.07,5522.0,86.9239,86.9239,86.4957,86.576,5522.0
2015-08-24 12:50:00,97.01,97.22,96.89,97.18,6856.0,86.5225,86.7098,86.4155,86.6741,6856.0
2015-08-24 12:55:00,97.15,97.31,97.05,97.14,11603.0,86.6474,86.7901,86.5582,86.6384,11603.0
2015-08-24 13:00:00,97.16,97.32,97.15,97.2,4429.0,86.6563,86.799,86.6474,86.692,4429.0
2015-08-24 13:05:00,97.18,97.44,97.17,97.44,12882.0,86.6741,86.906,86.6652,86.906,12882.0
2015-08-24 13:10:00,97.45,97.48,97.23,97.31,9337.0,86.9149,86.9417,86.7187,86.7901,9337.0
2015-08-24 13:15:00,97.27,97.27,97.07,97.18,7721.0,86.7544,86.7544,86.576,86.6741,7721.0
2015-08-24 13:20:00,97.18,97.19,96.73,96.8,9204.0,86.6741,86.683,86.2728,86.3352,9204.0
2015-08-24 13:25:00,96.84,96.84,96.57,96.74,11005.0,86.3709,86.3709,86.1301,86.2817,11005.0
2015-08-24 13:30:00,96.69,96.69,96.54,96.55,14690.0,86.2371,86.2371,86.1033,86.1122,14690.0
2015-08-24 13:35:00,96.55,96.57,96.18,96.25,29534.0,86.1122,86.1301,85.7822,85.8447,29534.0
2015-08-24 13:40:00,96.24,96.39,96.22,96.27,8447.0,85.8357,85.9695,85.8179,85.8625,8447.0
2015-08-24 13:45:00,96.19,96.51,96.19,96.48,8255.0,85.7911,86.0766,85.7911,86.0498,8255.0
2015-08-24 13:50:00,96.5,96.5,96.19,96.21,11318.0,86.0676,86.0676,85.7911,85.809,11318.0
2015-08-24 13:55:00,96.19,96.21,95.9,95.91,16689.0,85.7911,85.809,85.5325,85.5414,16689.0
2015-08-24 14:00:00,95.91,96.02,95.9,95.99,19928.0,85.5414,85.6395,85.5325,85.6128,19928.0
2015-08-24 14:05:00,95.99,96.03,95.79,95.84,19454.0,85.6128,85.6484,85.4344,85.479,19454.0
2015-08-24 14:10:00,95.82,95.91,95.66,95.67,16520.0,85.4611,85.5414,85.3184,85.3274,16520.0
2015-08-24 14:15:00,95.63,96.01,95.47,95.98,22910.0,85.2917,85.6306,85.149,85.6039,22910.0
2015-08-24 14:20:00,96.0,96.15,95.88,95.88,9347.0,85.6217,85.7555,85.5147,85.5147,9347.0
2015-08-24 14:25:00,95.88,95.9,95.71,95.79,12256.0,85.5147,85.5325,85.363,85.4344,12256.0
2015-08-24 14:30:00,95.82,95.97,95.69,95.94,11689.0,85.4611,85.5949,85.3452,85.5682,11689.0
2015-08-24 14:35:00,95.97,96.21,95.97,96.11,8070.0,85.5949,85.809,85.5949,85.7198,8070.0
2015-08-24 14:40:00,96.09,96.09,95.67,95.67,13947.0,85.702,85.702,85.3274,85.3274,13947.0
2015-08-24 14:45:00,95.67,95.75,95.25,95.46,17261.0,85.3274,85.3987,84.9528,85.1401,17261.0
2015-08-24 14:50:00,95.48,95.52,94.94,94.97,27681.0,85.1579,85.1936,84.6763,84.703,27681.0
2015-08-24 14:55:00,94.96,95.09,94.6,94.75,24008.0,84.6941,84.8101,84.373,84.5068,24008.0
2015-08-24 15:00:00,94.7,94.85,94.32,94.79,24956.0,84.4622,84.596,84.1233,84.5425,24956.0
2015-08-24 15:05:00,94.81,95.19,94.77,95.16,16126.0,84.5603,84.8993,84.5247,84.8725,16126.0
2015-08-24 15:10:00,95.26,95.26,94.74,94.94,18357.0,84.9617,84.9617,84.4979,84.6763,18357.0
2015-08-24 15:15:00,94.92,94.98,94.61,94.65,22929.0,84.6584,84.712,84.382,84.4176,22929.0
2015-08-24 15:20:00,94.66,94.81,94.33,94.63,51469.0,84.4266,84.5603,84.1322,84.3998,51469.0
2015-08-24 15:25:00,94.66,94.84,94.38,94.57,41256.0,84.4266,84.5871,84.1768,84.3463,41256.0
2015-08-24 15:30:00,94.61,94.83,94.47,94.83,39673.0,84.382,84.5782,84.2571,84.5782,39673.0
2015-08-24 15:35:00,94.83,95.79,94.77,95.79,25335.0,84.5782,85.4344,84.5247,85.4344,25335.0
2015-08-24 15:40:00,95.79,96.39,95.55,96.39,67625.0,85.4344,85.9695,85.2203,85.9695,67625.0
2015-08-24 15:45:00,96.37,96.81,95.92,95.92,73778.0,85.9517,86.3441,85.5503,85.5503,73778.0
2015-08-24 15:50:00,95.92,96.51,95.89,96.51,107831.0,85.5503,86.0766,85.5236,86.0766,107831.0
2015-08-24 15:55:00,96.51,96.54,95.58,95.58,154531.0,86.0766,86.1033,85.2471,85.2471,154531.0
2015-08-25 09:30:00,98.35,98.35,97.75,97.75,2666.0,87.7176,87.7176,87.1825,87.1825,2666.0
2015-08-25 09:35:00,97.92,97.97,96.62,97.39,84769.0,87.3341,87.3787,86.1747,86.8614,84769.0
2015-08-25 09:40:00,97.31,97.36,96.53,96.69,30993.0,86.7901,86.8347,86.0944,86.2371,30993.0
2015-08-25 09:45:00,96.7,97.34,96.7,97.08,22224.0,86.246,86.8168,86.246,86.5849,22224.0
2015-08-25 09:50:00,97.0,97.53,96.97,97.13,27244.0,86.5136,86.9863,86.4868,86.6295,27244.0
2015-08-25 09:55:00,97.09,97.48,96.9,97.29,12442.0,86.5939,86.9417,86.4244,86.7722,12442.0
2015-08-25 10:00:00,97.2,97.24,96.94,97.02,11582.0,86.692,86.7276,86.4601,86.5314,11582.0
2015-08-25 10:05:00,97.0,97.34,96.78,97.22,18929.0,86.5136,86.8168,86.3174,86.7098,18929.0
2015-08-25 10:10:00,97.25,97.45,97.03,97.41,34568.0,86.7366,86.9149,86.5403,86.8793,34568.0
2015-08-25 10:15:00,97.42,97.64,97.34,97.35,24081.0,86.8882,87.0844,86.8168,86.8257,24081.0
2015-08-25 10:20:00,97.43,97.56,97.2,97.29,12062.0,86.8971,87.013,86.692,86.7722,12062.0
2015-08-25 10:25:00,97.25,97.36,97.04,97.28,14732.0,86.7366,86.8347,86.5493,86.7633,14732.0
2015-08-25 10:30:00,97.19,97.23,96.94,97.14,14020.0,86.683,86.7187,86.4601,86.6384,14020.0
2015-08-25 10:35:00,97.17,97.23,96.97,97.17,11088.0,86.6652,86.7187,86.4868,86.6652,11088.0
2015-08-25 10:40:00,97.24,97.41,97.23,97.38,13621.0,86.7276,86.8793,86.7187,86.8525,13621.0
2015-08-25 10:45:00,97.39,97.42,97.17,97.31,10738.0,86.8614,86.8882,86.6652,86.7901,10738.0
2015-08-25 10:50:00,97.33,97.42,97.29,97.36,13120.0,86.8079,86.8882,86.7722,86.8347,13120.0
2015-08-25 10:55:00,97.35,97.49,97.29,97.44,8805.0,86.8257,86.9506,86.7722,86.906,8805.0
2015-08-25 11:00:00,97.49,97.58,97.48,97.56,15415.0,86.9506,87.0309,86.9417,87.013,15415.0
2015-08-25 11:05:00,97.55,97.72,97.55,97.7,14102.0,87.0041,87.1557,87.0041,87.1379,14102.0
2015-08-25 11:10:00,97.72,98.05,97.72,98.03,24061.0,87.1557,87.4501,87.1557,87.4322,24061.0
2015-08-25 11:15:00,98.04,98.16,98.01,98.1,13765.0,87.4412,87.5482,87.4144,87.4947,13765.0
2015-08-25 11:20:00,98.12,98.37,98.09,98.14,10480.0,87.5125,87.7355,87.4857,87.5303,10480.0
2015-08-25 11:25:00,98.16,98.28,98.07,98.17,11089.0,87.5482,87.6552,87.4679,87.5571,11089.0
2015-08-25 11:30:00,98.11,98.13,97.87,98.0,16885.0,87.5036,87.5214,87.2895,87.4055,16885.0
2015-08-25 11:35:00,97.97,98.05,97.84,97.84,28668.0,87.3787,87.4501,87.2628,87.2628,28668.0
2015-08-25 11:40:00,97.85,97.94,97.74,97.75,18552.0,87.2717,87.352,87.1736,87.1825,18552.0
2015-08-25 11:45:00,97.74,98.29,97.69,98.09,53651.0,87.1736,87.6641,87.129,87.4857,53651.0
2015-08-25 11:50:00,98.09,98.09,97.82,98.01,32375.0,87.4857,87.4857,87.2449,87.4144,32375.0
2015-08-25 11:55:00,98.0,98.07,97.93,98.02,25110.0,87.4055,87.4679,87.343,87.4233,25110.0
2015-08-25 12:00:00,98.02,98.12,97.92,97.98,18713.0,87.4233,87.5125,87.3341,87.3876,18713.0
2015-08-25 12:05:00,97.97,98.09,97.97,98.05,27862.0,87.3787,87.4857,87.3787,87.4501,27862.0
2015-08-25 12:10:00,98.05,98.21,98.04,98.2,20088.0,87.4501,87.5928,87.4412,87.5839,20088.0
2015-08-25 12:15:00,98.2,98.24,97.91,98.0,23534.0,87.5839,87.6195,87.3252,87.4055,23534.0
2015-08-25 12:20:00,97.98,98.26,97.98,98.17,13037.0,87.3876,87.6374,87.3876,87.5571,13037.0
2015-08-25 12:25:00,98.15,98.27,98.1,98.27,14481.0,87.5393,87.6463,87.4947,87.6463,14481.0
2015-08-25 12:30:00,98.24,98.43,98.23,98.4,23454.0,87.6195,87.789,87.6106,87.7622,23454.0
2015-08-25 12:35:00,98.38,98.39,98.11,98.2,12301.0,87.7444,87.7533,87.5036,87.5839,12301.0
2015-08-25 12:40:00,98.23,98.33,98.23,98.31,8443.0,87.6106,87.6998,87.6106,87.682,8443.0
2015-08-25 12:45:00,98.33,98.36,98.14,98.14,11444.0,87.6998,87.7266,87.5303,87.5303,11444.0
2015-08-25 12:50:00,98.22,98.33,98.13,98.13,9534.0,87.6017,87.6998,87.5214,87.5214,9534.0
2015-08-25 12:55:00,98.14,98.23,97.95,98.02,8270.0,87.5303,87.6106,87.3609,87.4233,8270.0
2015-08-25 13:00:00,98.02,98.04,97.85,97.89,18400.0,87.4233,87.4412,87.2717,87.3074,18400.0
2015-08-25 13:05:00,97.9,98.05,97.89,97.91,5585.0,87.3163,87.4501,87.3074,87.3252,5585.0
2015-08-25 13:10:00,97.94,97.94,97.71,97.83,20619.0,87.352,87.352,87.1468,87.2539,20619.0
2015-08-25 13:15:00,97.82,97.86,97.57,97.59,14704.0,87.2449,87.2806,87.022,87.0398,14704.0
2015-08-25 13:20:00,97.57,97.73,97.48,97.62,20860.0,87.022,87.1647,86.9417,87.0666,20860.0
2015-08-25 13:25:00,97.59,97.59,97.02,97.1,11563.0,87.0398,87.0398,86.5314,86.6028,11563.0
2015-08-25 13:30:00,97.06,97.25,97.0,97.05,17249.0,86.5671,86.7366,86.5136,86.5582,17249.0
2015-08-25 13:35:00,97.08,97.36,97.08,97.27,11578.0,86.5849,86.8347,86.5849,86.7544,11578.0
2015-08-25 13:40:00,97.26,97.26,96.84,96.84,11008.0,86.7455,86.7455,86.3709,86.3709,11008.0
2015-08-25 13:45:00,96.88,97.1,96.85,97.08,5953.0,86.4066,86.6028,86.3798,86.5849,5953.0
2015-08-25 13:50:00,97.08,97.3,97.06,97.26,11812.0,86.5849,86.7812,86.5671,86.7455,11812.0
2015-08-25 13:55:00,97.26,97.53,97.25,97.39,13800.0,86.7455,86.9863,86.7366,86.8614,13800.0
2015-08-25 14:00:00,97.37,97.4,97.24,97.25,14186.0,86.8436,86.8703,86.7276,86.7366,14186.0
2015-08-25 14:05:00,97.25,97.28,97.15,97.17,13367.0,86.7366,86.7633,86.6474,86.6652,13367.0
2015-08-25 14:10:00,97.16,97.27,97.06,97.13,12482.0,86.6563,86.7544,86.5671,86.6295,12482.0
2015-08-25 14:15:00,97.13,97.47,97.08,97.46,13545.0,86.6295,86.9328,86.5849,86.9239,13545.0
2015-08-25 14:20:00,97.44,97.67,97.41,97.44,15277.0,86.906,87.1112,86.8793,86.906,15277.0
2015-08-25 14:25:00,97.45,97.56,97.36,97.49,20228.0,86.9149,87.013,86.8347,86.9506,20228.0
2015-08-25 14:30:00,97.5,97.66,97.48,97.58,16317.0,86.9595,87.1022,86.9417,87.0309,16317.0
2015-08-25 14:35:00,97.58,97.6,97.34,97.46,31271.0,87.0309,87.0487,86.8168,86.9239,31271.0
2015-08-25 14:40:00,97.46,97.69,97.46,97.51,16812.0,86.9239,87.129,86.9239,86.9684,16812.0
2015-08-25 14:45:00,97.56,97.87,97.52,97.84,13636.0,87.013,87.2895,86.9774,87.2628,13636.0
2015-08-25 14:50:00,97.88,98.06,97.77,97.87,16458.0,87.2984,87.459,87.2003,87.2895,16458.0
2015-08-25 14:55:00,97.88,98.06,97.87,97.98,25667.0,87.2984,87.459,87.2895,87.3876,25667.0
2015-08-25 15:00:00,97.95,98.07,97.93,97.94,36769.0,87.3609,87.4679,87.343,87.352,36769.0
2015-08-25 15:05:00,97.94,97.95,97.73,97.8,49010.0,87.352,87.3609,87.1647,87.2271,49010.0
2015-08-25 15:10:00,97.77,97.85,97.63,97.64,37605.0,87.2003,87.2717,87.0755,87.0844,37605.0
2015-08-25 15:15:00,97.65,97.65,97.28,97.3,47809.0,87.0933,87.0933,86.7633,86.7812,47809.0
2015-08-25 15:20:00,97.3,97.47,97.19,97.2,62752.0,86.7812,86.9328,86.683,86.692,62752.0
2015-08-25 15:25:00,97.13,97.26,96.9,97.0,35437.0,86.6295,86.7455,86.4244,86.5136,35437.0
2015-08-25 15:30:00,96.99,97.09,96.55,96.75,51375.0,86.5047,86.5939,86.1122,86.2906,51375.0
2015-08-25 15:35:00,96.77,96.98,96.43,96.48,93055.0,86.3084,86.4957,86.0052,86.0498,93055.0
2015-08-25 15:40:00,96.43,96.78,96.34,96.57,57274.0,86.0052,86.3174,85.9249,86.1301,57274.0
2015-08-25 15:45:00,96.56,96.58,95.77,96.05,88873.0,86.1211,86.139,85.4166,85.6663,88873.0
2015-08-25 15:50:00,96.01,96.65,95.84,96.53,84146.0,85.6306,86.2014,85.479,86.0944,84146.0
2015-08-25 15:55:00,96.53,96.54,95.39,95.5,134527.0,86.0944,86.1033,85.0776,85.1757,134527.0
2015-08-26 09:30:00,97.79,97.96,97.32,97.93,32424.0,87.2182,87.3698,86.799,87.343,32424.0
2015-08-26 09:35:00,97.82,97.9,97.4,97.72,33316.0,87.2449,87.3163,86.8703,87.1557,33316.0
2015-08-26 09:40:00,97.7,97.72,96.96,97.2,26039.0,87.1379,87.1557,86.4779,86.692,26039.0
2015-08-26 09:45:00,97.26,97.73,97.18,97.7,16950.0,86.7455,87.1647,86.6741,87.1379,16950.0
2015-08-26 09:50:00,97.69,97.74,97.32,97.32,34736.0,87.129,87.1736,86.799,86.799,34736.0
2015-08-26 09:55:00,97.35,97.59,97.28,97.36,18621.0,86.8257,87.0398,86.7633,86.8347,18621.0
2015-08-26 10:00:00,97.42,97.65,97.29,97.64,35727.0,86.8882,87.0933,86.7722,87.0844,35727.0
2015-08-26 10:05:00,97.61,97.87,97.57,97.64,20153.0,87.0576,87.2895,87.022,87.0844,20153.0
2015-08-26 10:10:00,97.63,97.68,97.44,97.62,23611.0,87.0755,87.1201,86.906,87.0666,23611.0
2015-08-26 10:15:00,97.62,97.65,96.86,96.86,41051.0,87.0666,87.0933,86.3887,86.3887,41051.0
2015-08-26 10:20:00,96.86,97.32,96.86,97.25,14099.0,86.3887,86.799,86.3887,86.7366,14099.0
2015-08-26 10:25:00,97.24,97.42,97.18,97.34,30165.0,86.7276,86.8882,86.6741,86.8168,30165.0
2015-08-26 10:30:00,97.3,97.67,97.13,97.61,24473.0,86.7812,87.1112,86.6295,87.0576,24473.0
2015-08-26 10:35:00,97.68,97.68,97.28,97.4,11166.0,87.1201,87.1201,86.7633,86.8703,11166.0
2015-08-26 10:40:00,97.39,97.39,97.1,97.2,16981.0,86.8614,86.8614,86.6028,86.692,16981.0
2015-08-26 10:45:00,97.19,97.21,96.91,97.07,14949.0,86.683,86.7009,86.4333,86.576,14949.0
2015-08-26 10:50:00,97.11,97.38,96.99,97.3,25853.0,86.6117,86.8525,86.5047,86.7812,25853.0
2015-08-26 10:55:00,97.33,97.33,96.96,96.98,13524.0,86.8079,86.8079,86.4779,86.4957,13524.0
2015-08-26 11:00:00,96.97,96.97,96.66,96.85,22349.0,86.4868,86.4868,86.2103,86.3798,22349.0
2015-08-26 11:05:00,96.87,96.87,96.64,96.64,19867.0,86.3976,86.3976,86.1925,86.1925,19867.0
2015-08-26 11:10:00,96.65,96.74,96.54,96.66,33728.0,86.2014,86.2817,86.1033,86.2103,33728.0
2015-08-26 11:15:00,96.64,97.01,96.6,96.94,21312.0,86.1925,86.5225,86.1568,86.4601,21312.0
2015-08-26 11:20:00,96.91,96.98,96.73,96.73,23015.0,86.4333,86.4957,86.2728,86.2728,23015.0
2015-08-26 11:25:00,96.78,96.91,96.71,96.81,13782.0,86.3174,86.4333,86.2549,86.3441,13782.0
2015-08-26 11:30:00,96.79,96.95,96.6,96.64,26304.0,86.3263,86.469,86.1568,86.1925,26304.0
2015-08-26 11:35:00,96.55,96.63,96.39,96.39,19820.0,86.1122,86.1836,85.9695,85.9695,19820.0
2015-08-26 11:40:00,96.39,96.86,96.38,96.73,13625.0,85.9695,86.3887,85.9606,86.2728,13625.0
2015-08-26 11:45:00,96.69,96.72,96.43,96.59,26518.0,86.2371,86.2639,86.0052,86.1479,26518.0
2015-08-26 11:50:00,96.58,96.74,96.48,96.54,28612.0,86.139,86.2817,86.0498,86.1033,28612.0
2015-08-26 11:55:00,96.59,96.65,96.38,96.41,27971.0,86.1479,86.2014,85.9606,85.9874,27971.0
2015-08-26 12:00:00,96.39,96.39,96.24,96.24,7618.0,85.9695,85.9695,85.8357,85.8357,7618.0
2015-08-26 12:05:00,96.22,96.36,96.09,96.25,31348.0,85.8179,85.9428,85.702,85.8447,31348.0
2015-08-26 12:10:00,96.23,96.31,96.06,96.11,10941.0,85.8268,85.8982,85.6752,85.7198,10941.0
2015-08-26 12:15:00,96.12,96.35,96.08,96.27,14640.0,85.7287,85.9339,85.693,85.8625,14640.0
2015-08-26 12:20:00,96.3,96.31,96.03,96.08,10832.0,85.8893,85.8982,85.6484,85.693,10832.0
2015-08-26 12:25:00,96.07,96.15,95.9,95.97,10270.0,85.6841,85.7555,85.5325,85.5949,10270.0
2015-08-26 12:30:00,95.97,95.98,95.71,95.71,9339.0,85.5949,85.6039,85.363,85.363,9339.0
2015-08-26 12:35:00,95.75,95.86,95.67,95.72,22968.0,85.3987,85.4968,85.3274,85.372,22968.0
2015-08-26 12:40:00,95.69,95.81,95.66,95.74,12754.0,85.3452,85.4522,85.3184,85.3898,12754.0
2015-08-26 12:45:00,95.73,95.96,95.69,95.94,12790.0,85.3809,85.586,85.3452,85.5682,12790.0
2015-08-26 12:50:00,95.91,96.13,95.76,96.09,14705.0,85.5414,85.7376,85.4076,85.702,14705.0
2015-08-26 12:55:00,96.13,96.42,96.12,96.38,23186.0,85.7376,85.9963,85.7287,85.9606,23186.0
2015-08-26 13:00:00,96.37,96.63,96.32,96.48,32540.0,85.9517,86.1836,85.9071,86.0498,32540.0
2015-08-26 13:05:00,96.5,96.53,96.19,96.29,17655.0,86.0676,86.0944,85.7911,85.8803,17655.0
2015-08-26 13:10:00,96.36,96.52,96.24,96.39,11750.0,85.9428,86.0855,85.8357,85.9695,11750.0
2015-08-26 13:15:00,96.39,96.54,96.29,96.44,6150.0,85.9695,86.1033,85.8803,86.0141,6150.0
2015-08-26 13:20:00,96.52,96.96,96.52,96.87,10302.0,86.0855,86.4779,86.0855,86.3976,10302.0
2015-08-26 13:25:00,96.89,96.98,96.76,96.98,6850.0,86.4155,86.4957,86.2995,86.4957,6850.0
2015-08-26 13:30:00,96.95,96.98,96.85,96.98,9702.0,86.469,86.4957,86.3798,86.4957,9702.0
2015-08-26 13:35:00,97.02,97.36,97.02,97.33,13800.0,86.5314,86.8347,86.5314,86.8079,13800.0
2015-08-26 13:40:00,97.33,97.34,97.11,97.11,10506.0,86.8079,86.8168,86.6117,86.6117,10506.0
2015-08-26 13:45:00,97.1,97.24,97.03,97.13,9777.0,86.6028,86.7276,86.5403,86.6295,9777.0
2015-08-26 13:50:00,97.12,97.28,97.12,97.26,9714.0,86.6206,86.7633,86.6206,86.7455,9714.0
2015-08-26 13:55:00,97.24,97.44,97.21,97.44,11626.0,86.7276,86.906,86.7009,86.906,11626.0
2015-08-26 14:00:00,97.43,97.44,97.11,97.2,13408.0,86.8971,86.906,86.6117,86.692,13408.0
2015-08-26 14:05:00,97.17,97.33,97.16,97.25,16304.0,86.6652,86.8079,86.6563,86.7366,16304.0
2015-08-26 14:10:00,97.28,97.36,97.04,97.09,16070.0,86.7633,86.8347,86.5493,86.5939,16070.0
2015-08-26 14:15:00,97.06,97.13,96.78,96.78,11935.0,86.5671,86.6295,86.3174,86.3174,11935.0
2015-08-26 14:20:00,96.84,97.02,96.75,96.96,11813.0,86.3709,86.5314,86.2906,86.4779,11813.0
2015-08-26 14:25:00,96.99,97.08,96.93,97.01,12191.0,86.5047,86.5849,86.4511,86.5225,12191.0
2015-08-26 14:30:00,97.03,97.21,96.94,97.15,15751.0,86.5403,86.7009,86.4601,86.6474,15751.0
2015-08-26 14:35:00,97.19,97.52,97.19,97.45,23550.0,86.683,86.9774,86.683,86.9149,23550.0
2015-08-26 14:40:00,97.47,97.67,97.47,97.64,15978.0,86.9328,87.1112,86.9328,87.0844,15978.0
2015-08-26 14:45:00,97.63,97.9,97.62,97.62,49918.0,87.0755,87.3163,87.0666,87.0666,49918.0
2015-08-26 14:50:00,97.7,97.95,97.67,97.88,40358.0,87.1379,87.3609,87.1112,87.2984,40358.0
2015-08-26 14:55:00,97.88,97.96,97.68,97.94,38048.0,87.2984,87.3698,87.1201,87.352,38048.0
2015-08-26 15:00:00,97.93,97.94,97.72,97.73,19369.0,87.343,87.352,87.1557,87.1647,19369.0
2015-08-26 15:05:00,97.76,98.13,97.76,98.12,26483.0,87.1914,87.5214,87.1914,87.5125,26483.0
2015-08-26 15:10:00,98.18,98.54,98.15,98.48,29034.0,87.566,87.8871,87.5393,87.8336,29034.0
2015-08-26 15:15:00,98.51,98.57,98.16,98.49,20130.0,87.8603,87.9139,87.5482,87.8425,20130.0
2015-08-26 15:20:00,98.58,98.67,98.34,98.41,42975.0,87.9228,88.003,87.7087,87.7712,42975.0
2015-08-26 15:25:00,98.41,98.42,98.13,98.18,21036.0,87.7712,87.7801,87.5214,87.566,21036.0
2015-08-26 15:30:00,98.2,98.55,98.14,98.51,17018.0,87.5839,87.896,87.5303,87.8603,17018.0
2015-08-26 15:35:00,98.49,98.52,98.17,98.22,29471.0,87.8425,87.8693,87.5571,87.6017,29471.0
2015-08-26 15:40:00,98.21,98.84,98.17,98.66,21587.0,87.5928,88.1547,87.5571,87.9941,21587.0
2015-08-26 15:45:00,98.62,98.79,98.33,98.41,33674.0,87.9584,88.1101,87.6998,87.7712,33674.0
2015-08-26 15:50:00,98.38,98.78,98.38,98.74,50928.0,87.7444,88.1012,87.7444,88.0655,50928.0
2015-08-26 15:55:00,98.74,98.84,98.35,98.81,106448.0,88.0655,88.1547,87.7176,88.1279,106448.0
2015-08-27 09:30:00,100.1,100.27,99.51,100.08,31559.0,89.2784,89.4301,88.7522,89.2606,31559.0
2015-08-27 09:35:00,100.01,100.58,99.97,100.5,34498.0,89.1982,89.7066,89.1625,89.6352,34498.0
2015-08-27 09:40:00,100.44,100.77,100.32,100.64,22938.0,89.5817,89.876,89.4747,89.7601,22938.0
2015-08-27 09:45:00,100.69,100.79,100.33,100.43,23564.0,89.8047,89.8939,89.4836,89.5728,23564.0
2015-08-27 09:50:00,100.39,100.54,100.0,100.07,28735.0,89.5371,89.6709,89.1893,89.2517,28735.0
2015-08-27 09:55:00,100.01,100.01,99.67,99.84,13922.0,89.1982,89.1982,88.8949,89.0466,13922.0
2015-08-27 10:00:00,99.84,99.91,99.56,99.63,27156.0,89.0466,89.109,88.7968,88.8593,27156.0
2015-08-27 10:05:00,99.63,99.84,99.46,99.84,28381.0,88.8593,89.0466,88.7076,89.0466,28381.0
2015-08-27 10:10:00,99.85,99.98,99.8,99.88,16121.0,89.0555,89.1714,89.0109,89.0822,16121.0
2015-08-27 10:15:00,99.86,100.07,99.75,99.93,36116.0,89.0644,89.2517,88.9663,89.1268,36116.0
2015-08-27 10:20:00,99.94,100.04,99.74,100.04,30131.0,89.1357,89.2249,88.9574,89.2249,30131.0
2015-08-27 10:25:00,100.06,100.06,99.73,99.79,21572.0,89.2428,89.2428,88.9484,89.002,21572.0
2015-08-27 10:30:00,99.76,99.88,99.63,99.69,15992.0,88.9752,89.0822,88.8593,88.9128,15992.0
2015-08-27 10:35:00,99.76,100.06,99.76,99.94,14650.0,88.9752,89.2428,88.9752,89.1357,14650.0
2015-08-27 10:40:00,99.92,100.01,99.83,99.93,14332.0,89.1179,89.1982,89.0376,89.1268,14332.0
2015-08-27 10:45:00,99.96,100.32,99.95,100.3,13777.0,89.1536,89.4747,89.1447,89.4568,13777.0
2015-08-27 10:50:00,100.27,100.27,100.13,100.26,9950.0,89.4301,89.4301,89.3052,89.4212,9950.0
2015-08-27 10:55:00,100.27,100.3,100.19,100.25,65855.0,89.4301,89.4568,89.3587,89.4122,65855.0
2015-08-27 11:00:00,100.24,100.31,100.13,100.19,31509.0,89.4033,89.4657,89.3052,89.3587,31509.0
2015-08-27 11:05:00,100.16,100.31,100.12,100.16,13383.0,89.332,89.4657,89.2963,89.332,13383.0
2015-08-27 11:10:00,100.2,100.27,100.07,100.07,23092.0,89.3676,89.4301,89.2517,89.2517,23092.0
2015-08-27 11:15:00,100.07,100.09,99.98,99.98,21999.0,89.2517,89.2695,89.1714,89.1714,21999.0
2015-08-27 11:20:00,100.0,100.09,99.93,100.04,23982.0,89.1893,89.2695,89.1268,89.2249,23982.0
2015-08-27 11:25:00,100.07,100.09,99.93,100.0,19676.0,89.2517,89.2695,89.1268,89.1893,19676.0
2015-08-27 11:30:00,100.06,100.08,99.81,99.85,16274.0,89.2428,89.2606,89.0198,89.0555,16274.0
2015-08-27 11:35:00,99.88,99.88,99.71,99.78,17462.0,89.0822,89.0822,88.9306,88.993,17462.0
2015-08-27 11:40:00,99.75,99.92,99.74,99.92,10421.0,88.9663,89.1179,88.9574,89.1179,10421.0
2015-08-27 11:45:00,99.92,100.19,99.92,100.19,14570.0,89.1179,89.3587,89.1179,89.3587,14570.0
2015-08-27 11:50:00,100.22,100.22,99.99,100.03,30505.0,89.3855,89.3855,89.1803,89.216,30505.0
2015-08-27 11:55:00,100.02,100.08,99.89,100.07,17964.0,89.2071,89.2606,89.0912,89.2517,17964.0
2015-08-27 12:00:00,100.05,100.17,100.04,100.16,50376.0,89.2339,89.3409,89.2249,89.332,50376.0
2015-08-27 12:05:00,100.2,100.45,100.14,100.29,17521.0,89.3676,89.5906,89.3141,89.4479,17521.0
2015-08-27 12:10:00,100.35,100.45,100.33,100.38,5204.0,89.5014,89.5906,89.4836,89.5282,5204.0
2015-08-27 12:15:00,100.37,100.5,100.32,100.5,10928.0,89.5193,89.6352,89.4747,89.6352,10928.0
2015-08-27 12:20:00,100.46,100.55,100.44,100.48,5118.0,89.5995,89.6798,89.5817,89.6174,5118.0
2015-08-27 12:25:00,100.47,100.6,100.46,100.6,6123.0,89.6084,89.7244,89.5995,89.7244,6123.0
2015-08-27 12:30:00,100.66,100.7,100.59,100.6,33496.0,89.7779,89.8136,89.7155,89.7244,33496.0
2015-08-27 12:35:00,100.62,100.75,100.61,100.75,4450.0,89.7422,89.8582,89.7333,89.8582,4450.0
2015-08-27 12:40:00,100.76,100.76,100.52,100.52,7990.0,89.8671,89.8671,89.653,89.653,7990.0
2015-08-27 12:45:00,100.5,100.63,100.44,100.62,3783.0,89.6352,89.7512,89.5817,89.7422,3783.0
2015-08-27 12:50:00,100.64,100.9,100.64,100.88,5050.0,89.7601,89.992,89.7601,89.9741,5050.0
2015-08-27 12:55:00,100.89,100.9,100.75,100.9,6053.0,89.983,89.992,89.8582,89.992,6053.0
2015-08-27 13:00:00,100.95,100.95,100.79,100.85,7410.0,90.0366,90.0366,89.8939,89.9474,7410.0
2015-08-27 13:05:00,100.85,100.89,100.76,100.89,4472.0,89.9474,89.983,89.8671,89.983,4472.0
2015-08-27 13:10:00,100.92,101.01,100.9,100.94,8399.0,90.0098,90.0901,89.992,90.0276,8399.0
2015-08-27 13:15:00,100.94,101.09,100.94,101.03,43744.0,90.0276,90.1614,90.0276,90.1079,43744.0
2015-08-27 13:20:00,101.05,101.15,101.01,101.05,57077.0,90.1257,90.2149,90.0901,90.1257,57077.0
2015-08-27 13:25:00,101.06,101.12,101.02,101.11,18357.0,90.1347,90.1882,90.099,90.1793,18357.0
2015-08-27 13:30:00,101.09,101.19,101.05,101.05,11208.0,90.1614,90.2506,90.1257,90.1257,11208.0
2015-08-27 13:35:00,101.06,101.06,100.88,100.88,7800.0,90.1347,90.1347,89.9741,89.9741,7800.0
2015-08-27 13:40:00,100.9,101.12,100.88,101.12,5694.0,89.992,90.1882,89.9741,90.1882,5694.0
2015-08-27 13:45:00,101.09,101.11,100.92,101.03,16733.0,90.1614,90.1793,90.0098,90.1079,16733.0
2015-08-27 13:50:00,100.99,101.12,100.98,101.12,5739.0,90.0722,90.1882,90.0633,90.1882,5739.0
2015-08-27 13:55:00,101.14,101.3,101.13,101.3,10793.0,90.206,90.3487,90.1971,90.3487,10793.0
2015-08-27 14:00:00,101.3,101.3,101.17,101.25,7660.0,90.3487,90.3487,90.2328,90.3041,7660.0
2015-08-27 14:05:00,101.26,101.27,101.1,101.12,10780.0,90.313,90.322,90.1703,90.1882,10780.0
2015-08-27 14:10:00,101.14,101.21,101.1,101.11,8270.0,90.206,90.2685,90.1703,90.1793,8270.0
2015-08-27 14:15:00,101.15,101.15,100.76,100.88,21562.0,90.2149,90.2149,89.8671,89.9741,21562.0
2015-08-27 14:20:00,100.88,100.9,100.71,100.9,28509.0,89.9741,89.992,89.8225,89.992,28509.0
2015-08-27 14:25:00,100.9,100.94,100.4,100.53,79025.0,89.992,90.0276,89.546,89.662,79025.0
2015-08-27 14:30:00,100.54,100.59,100.39,100.4,20434.0,89.6709,89.7155,89.5371,89.546,20434.0
2015-08-27 14:35:00,100.39,100.85,100.35,100.85,54985.0,89.5371,89.9474,89.5014,89.9474,54985.0
2015-08-27 14:40:00,100.79,100.8,100.51,100.52,13473.0,89.8939,89.9028,89.6441,89.653,13473.0
2015-08-27 14:45:00,100.49,100.64,100.26,100.3,26861.0,89.6263,89.7601,89.4212,89.4568,26861.0
2015-08-27 14:50:00,100.31,100.55,100.24,100.38,23593.0,89.4657,89.6798,89.4033,89.5282,23593.0
2015-08-27 14:55:00,100.39,100.42,99.85,99.92,24107.0,89.5371,89.5639,89.0555,89.1179,24107.0
2015-08-27 15:00:00,99.93,100.13,99.68,99.74,50292.0,89.1268,89.3052,88.9039,88.9574,50292.0
2015-08-27 15:05:00,99.73,99.96,99.55,99.9,38468.0,88.9484,89.1536,88.7879,89.1001,38468.0
2015-08-27 15:10:00,99.91,99.98,99.72,99.75,19718.0,89.109,89.1714,88.9395,88.9663,19718.0
2015-08-27 15:15:00,99.75,100.1,99.63,100.08,27465.0,88.9663,89.2784,88.8593,89.2606,27465.0
2015-08-27 15:20:00,100.06,100.06,99.79,99.81,26538.0,89.2428,89.2428,89.002,89.0198,26538.0
2015-08-27 15:25:00,99.81,100.35,99.73,100.24,24841.0,89.0198,89.5014,88.9484,89.4033,24841.0
2015-08-27 15:30:00,100.3,100.58,100.05,100.45,29970.0,89.4568,89.7066,89.2339,89.5906,29970.0
2015-08-27 15:35:00,100.48,100.48,100.1,100.25,29424.0,89.6174,89.6174,89.2784,89.4122,29424.0
2015-08-27 15:40:00,100.24,100.55,100.13,100.5,39107.0,89.4033,89.6798,89.3052,89.6352,39107.0
2015-08-27 15:45:00,100.52,100.8,100.52,100.75,56462.0,89.653,89.9028,89.653,89.8582,56462.0
2015-08-27 15:50:00,100.75,100.8,100.57,100.65,65420.0,89.8582,89.9028,89.6976,89.769,65420.0
2015-08-27 15:55:00,100.67,101.08,100.67,101.05,98336.0,89.7868,90.1525,89.7868,90.1257,98336.0
2015-08-28 09:30:00,100.33,100.8,100.07,100.51,21152.0,89.4836,89.9028,89.2517,89.6441,21152.0
2015-08-28 09:35:00,100.51,100.57,100.39,100.51,20153.0,89.6441,89.6976,89.5371,89.6441,20153.0
2015-08-28 09:40:00,100.5,100.51,100.17,100.41,15797.0,89.6352,89.6441,89.3409,89.5549,15797.0
2015-08-28 09:45:00,100.39,100.44,100.22,100.22,15255.0,89.5371,89.5817,89.3855,89.3855,15255.0
2015-08-28 09:50:00,100.23,100.45,100.22,100.33,18202.0,89.3944,89.5906,89.3855,89.4836,18202.0
2015-08-28 09:55:00,100.32,100.55,100.27,100.5,16227.0,89.4747,89.6798,89.4301,89.6352,16227.0
2015-08-28 10:00:00,100.47,100.52,100.29,100.37,22736.0,89.6084,89.653,89.4479,89.5193,22736.0
2015-08-28 10:05:00,100.41,100.53,100.11,100.21,50542.0,89.5549,89.662,89.2874,89.3766,50542.0
2015-08-28 10:10:00,100.28,100.59,100.28,100.38,44846.0,89.439,89.7155,89.439,89.5282,44846.0
2015-08-28 10:15:00,100.42,100.58,100.36,100.38,23963.0,89.5639,89.7066,89.5103,89.5282,23963.0
2015-08-28 10:20:00,100.39,100.42,100.08,100.14,28536.0,89.5371,89.5639,89.2606,89.3141,28536.0
2015-08-28 10:25:00,100.18,100.28,100.1,100.14,16277.0,89.3498,89.439,89.2784,89.3141,16277.0
2015-08-28 10:30:00,100.1,100.47,100.1,100.47,36987.0,89.2784,89.6084,89.2784,89.6084,36987.0
2015-08-28 10:35:00,100.42,100.46,100.28,100.36,43711.0,89.5639,89.5995,89.439,89.5103,43711.0
2015-08-28 10:40:00,100.34,100.35,100.02,100.16,32943.0,89.4925,89.5014,89.2071,89.332,32943.0
2015-08-28 10:45:00,100.26,100.28,100.0,100.1,76209.0,89.4212,89.439,89.1893,89.2784,76209.0
2015-08-28 10:50:00,100.12,100.2,100.01,100.1,17059.0,89.2963,89.3676,89.1982,89.2784,17059.0
2015-08-28 10:55:00,100.08,100.24,100.07,100.09,24903.0,89.2606,89.4033,89.2517,89.2695,24903.0
2015-08-28 11:00:00,100.06,100.28,100.06,100.2,59588.0,89.2428,89.439,89.2428,89.3676,59588.0
2015-08-28 11:05:00,100.21,100.28,100.04,100.1,26961.0,89.3766,89.439,89.2249,89.2784,26961.0
2015-08-28 11:10:00,100.09,100.18,100.05,100.11,14901.0,89.2695,89.3498,89.2339,89.2874,14901.0
2015-08-28 11:15:00,100.12,100.19,100.05,100.17,22391.0,89.2963,89.3587,89.2339,89.3409,22391.0
2015-08-28 11:20:00,100.15,100.26,100.15,100.22,13348.0,89.323,89.4212,89.323,89.3855,13348.0
2015-08-28 11:25:00,100.25,100.35,100.24,100.3,23414.0,89.4122,89.5014,89.4033,89.4568,23414.0
2015-08-28 11:30:00,100.29,100.33,100.21,100.28,45089.0,89.4479,89.4836,89.3766,89.439,45089.0
2015-08-28 11:35:00,100.28,100.28,100.01,100.05,30745.0,89.439,89.439,89.1982,89.2339,30745.0
2015-08-28 11:40:00,100.05,100.09,99.82,99.92,37446.0,89.2339,89.2695,89.0287,89.1179,37446.0
2015-08-28 11:45:00,99.95,99.97,99.69,99.72,24426.0,89.1447,89.1625,88.9128,88.9395,24426.0
2015-08-28 11:50:00,99.76,99.92,99.69,99.69,19265.0,88.9752,89.1179,88.9128,88.9128,19265.0
2015-08-28 11:55:00,99.69,99.79,99.62,99.7,17116.0,88.9128,89.002,88.8503,88.9217,17116.0
2015-08-28 12:00:00,99.7,99.89,99.69,99.86,19448.0,88.9217,89.0912,88.9128,89.0644,19448.0
2015-08-28 12:05:00,99.81,99.91,99.7,99.72,16538.0,89.0198,89.109,88.9217,88.9395,16538.0
2015-08-28 12:10:00,99.69,99.81,99.57,99.78,22362.0,88.9128,89.0198,88.8057,88.993,22362.0
2015-08-28 12:15:00,99.75,99.84,99.73,99.76,19514.0,88.9663,89.0466,88.9484,88.9752,19514.0
2015-08-28 12:20:00,99.72,99.77,99.38,99.42,21479.0,88.9395,88.9841,88.6363,88.672,21479.0
2015-08-28 12:25:00,99.45,99.65,99.43,99.62,21267.0,88.6987,88.8771,88.6809,88.8503,21267.0
2015-08-28 12:30:00,99.57,99.72,99.54,99.58,14194.0,88.8057,88.9395,88.779,88.8147,14194.0
2015-08-28 12:35:00,99.6,99.67,99.49,99.55,18374.0,88.8325,88.8949,88.7344,88.7879,18374.0
2015-08-28 12:40:00,99.54,99.65,99.49,99.64,11212.0,88.779,88.8771,88.7344,88.8682,11212.0
2015-08-28 12:45:00,99.66,99.68,99.53,99.58,14004.0,88.886,88.9039,88.7701,88.8147,14004.0
2015-08-28 12:50:00,99.59,99.65,99.54,99.6,12997.0,88.8236,88.8771,88.779,88.8325,12997.0
2015-08-28 12:55:00,99.58,99.63,99.48,99.5,16007.0,88.8147,88.8593,88.7255,88.7433,16007.0
2015-08-28 13:00:00,99.49,99.5,99.35,99.43,20238.0,88.7344,88.7433,88.6095,88.6809,20238.0
2015-08-28 13:05:00,99.43,99.62,99.43,99.57,12295.0,88.6809,88.8503,88.6809,88.8057,12295.0
2015-08-28 13:10:00,99.57,99.68,99.54,99.6,15454.0,88.8057,88.9039,88.779,88.8325,15454.0
2015-08-28 13:15:00,99.63,99.71,99.6,99.7,12890.0,88.8593,88.9306,88.8325,88.9217,12890.0
2015-08-28 13:20:00,99.69,99.8,99.67,99.7,18104.0,88.9128,89.0109,88.8949,88.9217,18104.0
2015-08-28 13:25:00,99.73,99.74,99.47,99.49,16390.0,88.9484,88.9574,88.7166,88.7344,16390.0
2015-08-28 13:30:00,99.46,99.57,99.44,99.44,14658.0,88.7076,88.8057,88.6898,88.6898,14658.0
2015-08-28 13:35:00,99.43,99.47,99.22,99.25,32392.0,88.6809,88.7166,88.4936,88.5203,32392.0
2015-08-28 13:40:00,99.23,99.46,99.19,99.45,12886.0,88.5025,88.7076,88.4668,88.6987,12886.0
2015-08-28 13:45:00,99.43,99.58,99.42,99.51,10120.0,88.6809,88.8147,88.672,88.7522,10120.0
2015-08-28 13:50:00,99.48,99.59,99.48,99.58,13437.0,88.7255,88.8236,88.7255,88.8147,13437.0
2015-08-28 13:55:00,99.56,99.64,99.51,99.55,16568.0,88.7968,88.8682,88.7522,88.7879,16568.0
2015-08-28 14:00:00,99.54,99.67,99.53,99.6,8536.0,88.779,88.8949,88.7701,88.8325,8536.0
2015-08-28 14:05:00,99.6,99.72,99.57,99.62,21750.0,88.8325,88.9395,88.8057,88.8503,21750.0
2015-08-28 14:10:00,99.61,99.64,99.44,99.46,16110.0,88.8414,88.8682,88.6898,88.7076,16110.0
2015-08-28 14:15:00,99.47,99.58,99.37,99.42,19444.0,88.7166,88.8147,88.6274,88.672,19444.0
2015-08-28 14:20:00,99.44,99.63,99.44,99.46,21452.0,88.6898,88.8593,88.6898,88.7076,21452.0
2015-08-28 14:25:00,99.48,99.5,99.38,99.5,19567.0,88.7255,88.7433,88.6363,88.7433,19567.0
2015-08-28 14:30:00,99.52,99.57,99.4,99.43,17210.0,88.7612,88.8057,88.6541,88.6809,17210.0
2015-08-28 14:35:00,99.4,99.54,99.31,99.53,18215.0,88.6541,88.779,88.5739,88.7701,18215.0
2015-08-28 14:40:00,99.52,99.53,99.42,99.46,22160.0,88.7612,88.7701,88.672,88.7076,22160.0
2015-08-28 14:45:00,99.48,99.68,99.48,99.58,27552.0,88.7255,88.9039,88.7255,88.8147,27552.0
2015-08-28 14:50:00,99.6,99.63,99.48,99.55,21852.0,88.8325,88.8593,88.7255,88.7879,21852.0
2015-08-28 14:55:00,99.56,99.72,99.54,99.65,19218.0,88.7968,88.9395,88.779,88.8771,19218.0
2015-08-28 15:00:00,99.69,99.71,99.5,99.68,21964.0,88.9128,88.9306,88.7433,88.9039,21964.0
2015-08-28 15:05:00,99.66,99.71,99.54,99.64,30556.0,88.886,88.9306,88.779,88.8682,30556.0
2015-08-28 15:10:00,99.62,99.65,99.49,99.51,28697.0,88.8503,88.8771,88.7344,88.7522,28697.0
2015-08-28 15:15:00,99.53,99.61,99.46,99.54,21730.0,88.7701,88.8414,88.7076,88.779,21730.0
2015-08-28 15:20:00,99.52,99.58,99.35,99.37,27045.0,88.7612,88.8147,88.6095,88.6274,27045.0
2015-08-28 15:25:00,99.36,99.5,99.28,99.46,22768.0,88.6184,88.7433,88.5471,88.7076,22768.0
2015-08-28 15:30:00,99.46,99.47,99.36,99.39,24209.0,88.7076,88.7166,88.6184,88.6452,24209.0
2015-08-28 15:35:00,99.38,99.42,99.16,99.24,37452.0,88.6363,88.672,88.4401,88.5114,37452.0
2015-08-28 15:40:00,99.24,99.35,99.09,99.3,38678.0,88.5114,88.6095,88.3776,88.5649,38678.0
2015-08-28 15:45:00,99.26,99.37,99.15,99.29,59071.0,88.5293,88.6274,88.4312,88.556,59071.0
2015-08-28 15:50:00,99.29,99.65,99.29,99.43,57119.0,88.556,88.8771,88.556,88.6809,57119.0
2015-08-28 15:55:00,99.43,99.71,99.42,99.66,154665.0,88.6809,88.9306,88.672,88.886,154665.0
2015-08-31 09:30:00,99.48,100.0,99.32,99.92,28186.0,88.7255,89.1893,88.5828,89.1179,28186.0
2015-08-31 09:35:00,99.81,100.35,99.76,99.94,11270.0,89.0198,89.5014,88.9752,89.1357,11270.0
2015-08-31 09:40:00,99.88,100.23,99.83,99.91,11970.0,89.0822,89.3944,89.0376,89.109,11970.0
2015-08-31 09:45:00,99.92,100.22,99.85,100.03,13703.0,89.1179,89.3855,89.0555,89.216,13703.0
2015-08-31 09:50:00,100.01,100.14,99.94,100.01,20134.0,89.1982,89.3141,89.1357,89.1982,20134.0
2015-08-31 09:55:00,99.98,100.02,99.74,99.76,11839.0,89.1714,89.2071,88.9574,88.9752,11839.0
2015-08-31 10:00:00,99.85,99.85,99.46,99.46,26256.0,89.0555,89.0555,88.7076,88.7076,26256.0
2015-08-31 10:05:00,99.36,99.61,99.34,99.61,16545.0,88.6184,88.8414,88.6006,88.8414,16545.0
2015-08-31 10:10:00,99.56,99.7,99.45,99.54,19152.0,88.7968,88.9217,88.6987,88.779,19152.0
2015-08-31 10:15:00,99.5,99.76,99.5,99.66,16906.0,88.7433,88.9752,88.7433,88.886,16906.0
2015-08-31 10:20:00,99.68,99.8,99.62,99.72,7150.0,88.9039,89.0109,88.8503,88.9395,7150.0
2015-08-31 10:25:00,99.73,100.02,99.69,99.99,20019.0,88.9484,89.2071,88.9128,89.1803,20019.0
2015-08-31 10:30:00,99.97,100.0,99.78,99.84,15290.0,89.1625,89.1893,88.993,89.0466,15290.0
2015-08-31 10:35:00,99.88,99.98,99.78,99.92,27422.0,89.0822,89.1714,88.993,89.1179,27422.0
2015-08-31 10:40:00,99.93,99.93,99.79,99.83,9224.0,89.1268,89.1268,89.002,89.0376,9224.0
2015-08-31 10:45:00,99.84,99.85,99.66,99.66,10005.0,89.0466,89.0555,88.886,88.886,10005.0
2015-08-31 10:50:00,99.68,99.7,99.57,99.64,8209.0,88.9039,88.9217,88.8057,88.8682,8209.0
2015-08-31 10:55:00,99.65,99.72,99.58,99.59,14653.0,88.8771,88.9395,88.8147,88.8236,14653.0
2015-08-31 11:00:00,99.61,99.64,99.45,99.5,19436.0,88.8414,88.8682,88.6987,88.7433,19436.0
2015-08-31 11:05:00,99.51,99.53,99.31,99.41,17255.0,88.7522,88.7701,88.5739,88.663,17255.0
2015-08-31 11:10:00,99.4,99.48,99.34,99.48,18938.0,88.6541,88.7255,88.6006,88.7255,18938.0
2015-08-31 11:15:00,99.48,99.57,99.45,99.45,14822.0,88.7255,88.8057,88.6987,88.6987,14822.0
2015-08-31 11:20:00,99.46,99.47,99.35,99.42,13137.0,88.7076,88.7166,88.6095,88.672,13137.0
2015-08-31 11:25:00,99.41,99.52,99.41,99.49,19336.0,88.663,88.7612,88.663,88.7344,19336.0
2015-08-31 11:30:00,99.47,99.49,99.4,99.45,14546.0,88.7166,88.7344,88.6541,88.6987,14546.0
2015-08-31 11:35:00,99.45,99.45,99.33,99.42,14473.0,88.6987,88.6987,88.5917,88.672,14473.0
2015-08-31 11:40:00,99.4,99.74,99.38,99.65,15821.0,88.6541,88.9574,88.6363,88.8771,15821.0
2015-08-31 11:45:00,99.66,99.67,99.5,99.52,11612.0,88.886,88.8949,88.7433,88.7612,11612.0
2015-08-31 11:50:00,99.49,99.49,99.38,99.39,6518.0,88.7344,88.7344,88.6363,88.6452,6518.0
2015-08-31 11:55:00,99.37,99.38,99.25,99.38,11366.0,88.6274,88.6363,88.5203,88.6363,11366.0
2015-08-31 12:00:00,99.4,99.46,99.4,99.44,5695.0,88.6541,88.7076,88.6541,88.6898,5695.0
2015-08-31 12:05:00,99.48,99.5,99.32,99.32,15964.0,88.7255,88.7433,88.5828,88.5828,15964.0
2015-08-31 12:10:00,99.29,99.37,99.27,99.37,6824.0,88.556,88.6274,88.5382,88.6274,6824.0
2015-08-31 12:15:00,99.34,99.43,99.31,99.43,8651.0,88.6006,88.6809,88.5739,88.6809,8651.0
2015-08-31 12:20:00,99.44,99.44,99.31,99.36,15223.0,88.6898,88.6898,88.5739,88.6184,15223.0
2015-08-31 12:25:00,99.39,99.56,99.39,99.56,12439.0,88.6452,88.7968,88.6452,88.7968,12439.0
2015-08-31 12:30:00,99.57,99.58,99.45,99.49,9837.0,88.8057,88.8147,88.6987,88.7344,9837.0
2015-08-31 12:35:00,99.49,99.51,99.39,99.42,16895.0,88.7344,88.7522,88.6452,88.672,16895.0
2015-08-31 12:40:00,99.41,99.43,99.32,99.38,8283.0,88.663,88.6809,88.5828,88.6363,8283.0
2015-08-31 12:45:00,99.36,99.38,99.28,99.34,13903.0,88.6184,88.6363,88.5471,88.6006,13903.0
2015-08-31 12:50:00,99.34,99.51,99.28,99.5,15881.0,88.6006,88.7522,88.5471,88.7433,15881.0
2015-08-31 12:55:00,99.48,99.48,99.37,99.38,8688.0,88.7255,88.7255,88.6274,88.6363,8688.0
2015-08-31 13:00:00,99.37,99.45,99.35,99.38,10074.0,88.6274,88.6987,88.6095,88.6363,10074.0
2015-08-31 13:05:00,99.38,99.47,99.38,99.44,10385.0,88.6363,88.7166,88.6363,88.6898,10385.0
2015-08-31 13:10:00,99.44,99.44,99.38,99.39,13094.0,88.6898,88.6898,88.6363,88.6452,13094.0
2015-08-31 13:15:00,99.4,99.42,99.29,99.29,6664.0,88.6541,88.672,88.556,88.556,6664.0
2015-08-31 13:20:00,99.31,99.31,99.11,99.13,7073.0,88.5739,88.5739,88.3955,88.4133,7073.0
2015-08-31 13:25:00,99.11,99.26,99.11,99.22,10025.0,88.3955,88.5293,88.3955,88.4936,10025.0
2015-08-31 13:30:00,99.23,99.26,99.08,99.12,13978.0,88.5025,88.5293,88.3687,88.4044,13978.0
2015-08-31 13:35:00,99.11,99.2,99.1,99.15,10786.0,88.3955,88.4757,88.3866,88.4312,10786.0
2015-08-31 13:40:00,99.17,99.27,99.14,99.2,9892.0,88.449,88.5382,88.4222,88.4757,9892.0
2015-08-31 13:45:00,99.22,99.22,99.01,99.01,9337.0,88.4936,88.4936,88.3063,88.3063,9337.0
2015-08-31 13:50:00,99.0,99.06,98.94,99.03,12693.0,88.2974,88.3509,88.2439,88.3241,12693.0
2015-08-31 13:55:00,99.03,99.03,98.94,99.01,15352.0,88.3241,88.3241,88.2439,88.3063,15352.0
2015-08-31 14:00:00,99.02,99.14,99.01,99.05,12450.0,88.3152,88.4222,88.3063,88.342,12450.0
2015-08-31 14:05:00,99.08,99.08,98.94,98.99,8946.0,88.3687,88.3687,88.2439,88.2884,8946.0
2015-08-31 14:10:00,98.99,98.99,98.84,98.85,11327.0,88.2884,88.2884,88.1547,88.1636,11327.0
2015-08-31 14:15:00,98.82,98.87,98.78,98.84,8465.0,88.1368,88.1814,88.1012,88.1547,8465.0
2015-08-31 14:20:00,98.82,98.89,98.71,98.77,23300.0,88.1368,88.1993,88.0387,88.0922,23300.0
2015-08-31 14:25:00,98.76,98.8,98.69,98.71,16876.0,88.0833,88.119,88.0209,88.0387,16876.0
2015-08-31 14:30:00,98.74,98.89,98.71,98.86,13525.0,88.0655,88.1993,88.0387,88.1725,13525.0
2015-08-31 14:35:00,98.86,98.86,98.75,98.75,14653.0,88.1725,88.1725,88.0744,88.0744,14653.0
2015-08-31 14:40:00,98.76,98.8,98.73,98.75,19993.0,88.0833,88.119,88.0566,88.0744,19993.0
2015-08-31 14:45:00,98.72,98.73,98.61,98.69,14827.0,88.0476,88.0566,87.9495,88.0209,14827.0
2015-08-31 14:50:00,98.69,98.69,98.52,98.52,21839.0,88.0209,88.0209,87.8693,87.8693,21839.0
2015-08-31 14:55:00,98.52,98.57,98.49,98.53,16931.0,87.8693,87.9139,87.8425,87.8782,16931.0
2015-08-31 15:00:00,98.51,98.69,98.51,98.61,27717.0,87.8603,88.0209,87.8603,87.9495,27717.0
2015-08-31 15:05:00,98.62,98.81,98.59,98.72,24269.0,87.9584,88.1279,87.9317,88.0476,24269.0
2015-08-31 15:10:00,98.74,98.74,98.64,98.65,24017.0,88.0655,88.0655,87.9763,87.9852,24017.0
2015-08-31 15:15:00,98.64,98.64,98.47,98.51,31342.0,87.9763,87.9763,87.8247,87.8603,31342.0
2015-08-31 15:20:00,98.5,98.59,98.4,98.59,44879.0,87.8514,87.9317,87.7622,87.9317,44879.0
2015-08-31 15:25:00,98.58,98.58,98.41,98.43,38496.0,87.9228,87.9228,87.7712,87.789,38496.0
2015-08-31 15:30:00,98.43,98.72,98.4,98.7,47535.0,87.789,88.0476,87.7622,88.0298,47535.0
2015-08-31 15:35:00,98.68,98.7,98.51,98.52,28903.0,88.012,88.0298,87.8603,87.8693,28903.0
2015-08-31 15:40:00,98.52,98.88,98.52,98.85,42759.0,87.8693,88.1903,87.8693,88.1636,42759.0
2015-08-31 15:45:00,98.86,98.95,98.8,98.84,52003.0,88.1725,88.2528,88.119,88.1547,52003.0
2015-08-31 15:50:00,98.86,98.94,98.8,98.89,48217.0,88.1725,88.2439,88.119,88.1993,48217.0
2015-08-31 15:55:00,98.9,98.93,98.6,98.64,78522.0,88.2082,88.2349,87.9406,87.9763,78522.0
2015-09-01 09:30:00,96.49,96.79,96.12,96.41,35489.0,86.0587,86.3263,85.7287,85.9874,35489.0
2015-09-01 09:35:00,96.47,96.7,96.22,96.24,34112.0,86.0409,86.246,85.8179,85.8357,34112.0
2015-09-01 09:40:00,96.28,96.95,96.07,96.83,52301.0,85.8714,86.469,85.6841,86.362,52301.0
2015-09-01 09:45:00,96.79,97.01,96.45,96.46,28705.0,86.3263,86.5225,86.023,86.032,28705.0
2015-09-01 09:50:00,96.61,96.61,96.19,96.34,31370.0,86.1657,86.1657,85.7911,85.9249,31370.0
2015-09-01 09:55:00,96.34,96.48,96.11,96.34,22492.0,85.9249,86.0498,85.7198,85.9249,22492.0
2015-09-01 10:00:00,96.32,96.33,95.77,95.82,42266.0,85.9071,85.916,85.4166,85.4611,42266.0
2015-09-01 10:05:00,95.83,96.15,95.74,96.08,21992.0,85.4701,85.7555,85.3898,85.693,21992.0
2015-09-01 10:10:00,96.1,96.23,96.06,96.1,8475.0,85.7109,85.8268,85.6752,85.7109,8475.0
2015-09-01 10:15:00,96.11,96.17,96.02,96.03,52544.0,85.7198,85.7733,85.6395,85.6484,52544.0
2015-09-01 10:20:00,96.05,96.14,95.99,96.09,10562.0,85.6663,85.7466,85.6128,85.702,10562.0
2015-09-01 10:25:00,96.09,96.45,96.09,96.4,25273.0,85.702,86.023,85.702,85.9784,25273.0
2015-09-01 10:30:00,96.4,96.53,96.23,96.53,9698.0,85.9784,86.0944,85.8268,86.0944,9698.0
2015-09-01 10:35:00,96.58,96.65,96.38,96.42,22121.0,86.139,86.2014,85.9606,85.9963,22121.0
2015-09-01 10:40:00,96.4,96.4,96.25,96.31,8639.0,85.9784,85.9784,85.8447,85.8982,8639.0
2015-09-01 10:45:00,96.33,96.45,96.24,96.35,8771.0,85.916,86.023,85.8357,85.9339,8771.0
2015-09-01 10:50:00,96.32,96.37,96.19,96.3,7900.0,85.9071,85.9517,85.7911,85.8893,7900.0
2015-09-01 10:55:00,96.28,96.5,96.25,96.49,23921.0,85.8714,86.0676,85.8447,86.0587,23921.0
2015-09-01 11:00:00,96.5,96.58,96.24,96.32,14133.0,86.0676,86.139,85.8357,85.9071,14133.0
2015-09-01 11:05:00,96.32,96.64,96.32,96.64,16900.0,85.9071,86.1925,85.9071,86.1925,16900.0
2015-09-01 11:10:00,96.58,96.74,96.54,96.62,17883.0,86.139,86.2817,86.1033,86.1747,17883.0
2015-09-01 11:15:00,96.63,96.77,96.5,96.69,21483.0,86.1836,86.3084,86.0676,86.2371,21483.0
2015-09-01 11:20:00,96.66,96.79,96.56,96.73,17289.0,86.2103,86.3263,86.1211,86.2728,17289.0
2015-09-01 11:25:00,96.72,96.89,96.65,96.83,28801.0,86.2639,86.4155,86.2014,86.362,28801.0
2015-09-01 11:30:00,96.86,97.09,96.8,97.02,24988.0,86.3887,86.5939,86.3352,86.5314,24988.0
2015-09-01 11:35:00,97.01,97.13,96.83,96.99,13649.0,86.5225,86.6295,86.362,86.5047,13649.0
2015-09-01 11:40:00,96.99,97.01,96.83,97.01,11402.0,86.5047,86.5225,86.362,86.5225,11402.0
2015-09-01 11:45:00,97.0,97.12,96.95,97.11,20410.0,86.5136,86.6206,86.469,86.6117,20410.0
2015-09-01 11:50:00,97.11,97.11,96.88,97.01,16402.0,86.6117,86.6117,86.4066,86.5225,16402.0
2015-09-01 11:55:00,97.0,97.05,96.85,96.87,8868.0,86.5136,86.5582,86.3798,86.3976,8868.0
2015-09-01 12:00:00,96.93,97.0,96.73,96.76,9611.0,86.4511,86.5136,86.2728,86.2995,9611.0
2015-09-01 12:05:00,96.74,96.76,96.67,96.67,14280.0,86.2817,86.2995,86.2193,86.2193,14280.0
2015-09-01 12:10:00,96.67,96.71,96.52,96.53,22005.0,86.2193,86.2549,86.0855,86.0944,22005.0
2015-09-01 12:15:00,96.53,96.6,96.49,96.55,4501.0,86.0944,86.1568,86.0587,86.1122,4501.0
2015-09-01 12:20:00,96.55,96.61,96.38,96.45,5584.0,86.1122,86.1657,85.9606,86.023,5584.0
2015-09-01 12:25:00,96.43,96.43,96.28,96.36,6515.0,86.0052,86.0052,85.8714,85.9428,6515.0
2015-09-01 12:30:00,96.34,96.38,96.24,96.27,8803.0,85.9249,85.9606,85.8357,85.8625,8803.0
2015-09-01 12:35:00,96.3,96.3,96.16,96.25,5744.0,85.8893,85.8893,85.7644,85.8447,5744.0
2015-09-01 12:40:00,96.23,96.32,95.99,96.11,25436.0,85.8268,85.9071,85.6128,85.7198,25436.0
2015-09-01 12:45:00,96.09,96.1,95.96,95.99,6200.0,85.702,85.7109,85.586,85.6128,6200.0
2015-09-01 12:50:00,96.03,96.03,95.88,95.95,3906.0,85.6484,85.6484,85.5147,85.5771,3906.0
2015-09-01 12:55:00,96.01,96.01,95.8,95.82,9300.0,85.6306,85.6306,85.4433,85.4611,9300.0
2015-09-01 13:00:00,95.84,96.08,95.79,95.99,11595.0,85.479,85.693,85.4344,85.6128,11595.0
2015-09-01 13:05:00,95.98,96.01,95.8,95.81,20169.0,85.6039,85.6306,85.4433,85.4522,20169.0
2015-09-01 13:10:00,95.83,95.89,95.66,95.7,7849.0,85.4701,85.5236,85.3184,85.3541,7849.0
2015-09-01 13:15:00,95.74,95.88,95.66,95.76,6302.0,85.3898,85.5147,85.3184,85.4076,6302.0
2015-09-01 13:20:00,95.74,95.8,95.68,95.72,5250.0,85.3898,85.4433,85.3363,85.372,5250.0
2015-09-01 13:25:00,95.79,95.98,95.79,95.97,9200.0,85.4344,85.6039,85.4344,85.5949,9200.0
2015-09-01 13:30:00,95.93,96.06,95.89,95.98,21995.0,85.5593,85.6752,85.5236,85.6039,21995.0
2015-09-01 13:35:00,95.96,95.99,95.85,95.87,13072.0,85.586,85.6128,85.4879,85.5057,13072.0
2015-09-01 13:40:00,95.86,96.03,95.84,96.03,4100.0,85.4968,85.6484,85.479,85.6484,4100.0
2015-09-01 13:45:00,96.07,96.07,95.91,95.92,4500.0,85.6841,85.6841,85.5414,85.5503,4500.0
2015-09-01 13:50:00,95.93,96.1,95.93,96.09,6563.0,85.5593,85.7109,85.5593,85.702,6563.0
2015-09-01 13:55:00,96.07,96.08,95.95,96.02,5433.0,85.6841,85.693,85.5771,85.6395,5433.0
2015-09-01 14:00:00,96.02,96.02,95.81,95.87,9001.0,85.6395,85.6395,85.4522,85.5057,9001.0
2015-09-01 14:05:00,95.89,95.89,95.74,95.76,6482.0,85.5236,85.5236,85.3898,85.4076,6482.0
2015-09-01 14:10:00,95.76,95.78,95.63,95.72,9553.0,85.4076,85.4255,85.2917,85.372,9553.0
2015-09-01 14:15:00,95.7,95.74,95.61,95.64,12197.0,85.3541,85.3898,85.2739,85.3006,12197.0
2015-09-01 14:20:00,95.6,95.81,95.58,95.78,25951.0,85.2649,85.4522,85.2471,85.4255,25951.0
2015-09-01 14:25:00,95.79,95.85,95.78,95.79,19051.0,85.4344,85.4879,85.4255,85.4344,19051.0
2015-09-01 14:30:00,95.78,96.06,95.75,95.98,16396.0,85.4255,85.6752,85.3987,85.6039,16396.0
2015-09-01 14:35:00,96.0,96.17,95.93,96.17,19926.0,85.6217,85.7733,85.5593,85.7733,19926.0
2015-09-01 14:40:00,96.2,96.21,95.94,95.95,14695.0,85.8001,85.809,85.5682,85.5771,14695.0
2015-09-01 14:45:00,95.92,96.04,95.84,95.86,13134.0,85.5503,85.6574,85.479,85.4968,13134.0
2015-09-01 14:50:00,95.85,96.04,95.69,95.72,22267.0,85.4879,85.6574,85.3452,85.372,22267.0
2015-09-01 14:55:00,95.71,95.84,95.62,95.64,14680.0,85.363,85.479,85.2828,85.3006,14680.0
2015-09-01 15:00:00,95.66,95.72,95.5,95.59,18135.0,85.3184,85.372,85.1757,85.256,18135.0
2015-09-01 15:05:00,95.56,95.64,95.45,95.56,19615.0,85.2293,85.3006,85.1311,85.2293,19615.0
2015-09-01 15:10:00,95.56,95.72,95.47,95.65,21897.0,85.2293,85.372,85.149,85.3095,21897.0
2015-09-01 15:15:00,95.63,95.7,95.49,95.52,17997.0,85.2917,85.3541,85.1668,85.1936,17997.0
2015-09-01 15:20:00,95.53,95.61,95.48,95.5,23224.0,85.2025,85.2739,85.1579,85.1757,23224.0
2015-09-01 15:25:00,95.52,95.6,95.3,95.36,33946.0,85.1936,85.2649,84.9974,85.0509,33946.0
2015-09-01 15:30:00,95.34,95.43,95.29,95.34,23151.0,85.033,85.1133,84.9884,85.033,23151.0
2015-09-01 15:35:00,95.34,95.37,95.14,95.18,26304.0,85.033,85.0598,84.8547,84.8903,26304.0
2015-09-01 15:40:00,95.18,95.19,94.84,95.07,33196.0,84.8903,84.8993,84.5871,84.7922,33196.0
2015-09-01 15:45:00,95.1,95.33,95.01,95.27,49858.0,84.819,85.0241,84.7387,84.9706,49858.0
2015-09-01 15:50:00,95.26,95.43,95.18,95.33,58420.0,84.9617,85.1133,84.8903,85.0241,58420.0
2015-09-01 15:55:00,95.33,95.72,95.27,95.48,123783.0,85.0241,85.372,84.9706,85.1579,123783.0
2015-09-02 09:30:00,96.66,97.03,96.4,96.51,27151.0,86.2103,86.5403,85.9784,86.0766,27151.0
2015-09-02 09:35:00,96.63,96.79,96.4,96.65,15834.0,86.1836,86.3263,85.9784,86.2014,15834.0
2015-09-02 09:40:00,96.58,96.69,96.25,96.25,15601.0,86.139,86.2371,85.8447,85.8447,15601.0
2015-09-02 09:45:00,96.18,96.23,96.03,96.21,16177.0,85.7822,85.8268,85.6484,85.809,16177.0
2015-09-02 09:50:00,96.2,96.28,95.98,96.28,19800.0,85.8001,85.8714,85.6039,85.8714,19800.0
2015-09-02 09:55:00,96.28,96.28,96.02,96.16,5947.0,85.8714,85.8714,85.6395,85.7644,5947.0
2015-09-02 10:00:00,96.2,96.53,96.18,96.41,13085.0,85.8001,86.0944,85.7822,85.9874,13085.0
2015-09-02 10:05:00,96.44,96.64,96.44,96.52,11745.0,86.0141,86.1925,86.0141,86.0855,11745.0
2015-09-02 10:10:00,96.52,96.53,96.27,96.43,10711.0,86.0855,86.0944,85.8625,86.0052,10711.0
2015-09-02 10:15:00,96.41,96.47,96.11,96.11,28593.0,85.9874,86.0409,85.7198,85.7198,28593.0
2015-09-02 10:20:00,96.11,96.26,96.1,96.26,14703.0,85.7198,85.8536,85.7109,85.8536,14703.0
2015-09-02 10:25:00,96.27,96.29,96.04,96.13,15743.0,85.8625,85.8803,85.6574,85.7376,15743.0
2015-09-02 10:30:00,96.11,96.14,95.95,96.13,11800.0,85.7198,85.7466,85.5771,85.7376,11800.0
2015-09-02 10:35:00,96.17,96.18,96.04,96.04,18622.0,85.7733,85.7822,85.6574,85.6574,18622.0
2015-09-02 10:40:00,96.05,96.28,96.05,96.14,11415.0,85.6663,85.8714,85.6663,85.7466,11415.0
2015-09-02 10:45:00,96.16,96.16,96.0,96.0,3533.0,85.7644,85.7644,85.6217,85.6217,3533.0
2015-09-02 10:50:00,96.04,96.1,95.97,96.01,10054.0,85.6574,85.7109,85.5949,85.6306,10054.0
2015-09-02 10:55:00,96.03,96.22,96.03,96.16,9024.0,85.6484,85.8179,85.6484,85.7644,9024.0
2015-09-02 11:00:00,96.14,96.24,96.05,96.07,8056.0,85.7466,85.8357,85.6663,85.6841,8056.0
2015-09-02 11:05:00,96.08,96.18,96.01,96.09,8538.0,85.693,85.7822,85.6306,85.702,8538.0
2015-09-02 11:10:00,96.14,96.14,95.95,95.95,8589.0,85.7466,85.7466,85.5771,85.5771,8589.0
2015-09-02 11:15:00,95.95,96.22,95.9,96.1,14170.0,85.5771,85.8179,85.5325,85.7109,14170.0
2015-09-02 11:20:00,96.12,96.12,95.87,96.0,40996.0,85.7287,85.7287,85.5057,85.6217,40996.0
2015-09-02 11:25:00,96.02,96.1,95.88,96.1,26796.0,85.6395,85.7109,85.5147,85.7109,26796.0
2015-09-02 11:30:00,96.09,96.14,96.03,96.03,12019.0,85.702,85.7466,85.6484,85.6484,12019.0
2015-09-02 11:35:00,96.0,96.02,95.86,95.87,19805.0,85.6217,85.6395,85.4968,85.5057,19805.0
2015-09-02 11:40:00,95.88,95.97,95.83,95.95,12731.0,85.5147,85.5949,85.4701,85.5771,12731.0
2015-09-02 11:45:00,95.95,95.97,95.77,95.85,10600.0,85.5771,85.5949,85.4166,85.4879,10600.0
2015-09-02 11:50:00,95.81,95.9,95.61,95.71,18403.0,85.4522,85.5325,85.2739,85.363,18403.0
2015-09-02 11:55:00,95.66,95.8,95.63,95.8,9389.0,85.3184,85.4433,85.2917,85.4433,9389.0
2015-09-02 12:00:00,95.82,95.82,95.72,95.75,6796.0,85.4611,85.4611,85.372,85.3987,6796.0
2015-09-02 12:05:00,95.73,95.8,95.67,95.72,9654.0,85.3809,85.4433,85.3274,85.372,9654.0
2015-09-02 12:10:00,95.73,95.73,95.64,95.72,10001.0,85.3809,85.3809,85.3006,85.372,10001.0
2015-09-02 12:15:00,95.73,95.74,95.61,95.66,5739.0,85.3809,85.3898,85.2739,85.3184,5739.0
2015-09-02 12:20:00,95.66,95.75,95.62,95.74,6625.0,85.3184,85.3987,85.2828,85.3898,6625.0
2015-09-02 12:25:00,95.77,95.84,95.73,95.83,6400.0,85.4166,85.479,85.3809,85.4701,6400.0
2015-09-02 12:30:00,95.82,95.92,95.79,95.84,6800.0,85.4611,85.5503,85.4344,85.479,6800.0
2015-09-02 12:35:00,95.83,95.97,95.82,95.94,6300.0,85.4701,85.5949,85.4611,85.5682,6300.0
2015-09-02 12:40:00,95.93,96.0,95.87,95.99,5600.0,85.5593,85.6217,85.5057,85.6128,5600.0
2015-09-02 12:45:00,95.98,96.14,95.94,96.13,6940.0,85.6039,85.7466,85.5682,85.7376,6940.0
2015-09-02 12:50:00,96.09,96.09,95.98,96.04,5012.0,85.702,85.702,85.6039,85.6574,5012.0
2015-09-02 12:55:00,96.05,96.24,96.05,96.17,9115.0,85.6663,85.8357,85.6663,85.7733,9115.0
2015-09-02 13:00:00,96.19,96.2,96.04,96.04,27101.0,85.7911,85.8001,85.6574,85.6574,27101.0
2015-09-02 13:05:00,96.06,96.13,96.03,96.13,3947.0,85.6752,85.7376,85.6484,85.7376,3947.0
2015-09-02 13:10:00,96.15,96.28,96.15,96.25,6822.0,85.7555,85.8714,85.7555,85.8447,6822.0
2015-09-02 13:15:00,96.26,96.28,96.19,96.24,6448.0,85.8536,85.8714,85.7911,85.8357,6448.0
2015-09-02 13:20:00,96.22,96.39,96.22,96.31,6849.0,85.8179,85.9695,85.8179,85.8982,6849.0
2015-09-02 13:25:00,96.33,96.33,96.21,96.33,4231.0,85.916,85.916,85.809,85.916,4231.0
2015-09-02 13:30:00,96.33,96.33,96.19,96.2,4508.0,85.916,85.916,85.7911,85.8001,4508.0
2015-09-02 13:35:00,96.21,96.24,96.08,96.13,5367.0,85.809,85.8357,85.693,85.7376,5367.0
2015-09-02 13:40:00,96.14,96.19,96.1,96.14,4608.0,85.7466,85.7911,85.7109,85.7466,4608.0
2015-09-02 13:45:00,96.15,96.2,96.15,96.16,4980.0,85.7555,85.8001,85.7555,85.7644,4980.0
2015-09-02 13:50:00,96.13,96.16,96.03,96.16,8416.0,85.7376,85.7644,85.6484,85.7644,8416.0
2015-09-02 13:55:00,96.14,96.14,96.06,96.06,5892.0,85.7466,85.7466,85.6752,85.6752,5892.0
2015-09-02 14:00:00,96.04,96.19,96.0,96.07,9611.0,85.6574,85.7911,85.6217,85.6841,9611.0
2015-09-02 14:05:00,96.09,96.16,96.08,96.08,11000.0,85.702,85.7644,85.693,85.693,11000.0
2015-09-02 14:10:00,96.09,96.29,96.09,96.2,12141.0,85.702,85.8803,85.702,85.8001,12141.0
2015-09-02 14:15:00,96.22,96.25,96.12,96.15,11321.0,85.8179,85.8447,85.7287,85.7555,11321.0
2015-09-02 14:20:00,96.16,96.25,96.16,96.24,7799.0,85.7644,85.8447,85.7644,85.8357,7799.0
2015-09-02 14:25:00,96.25,96.31,96.12,96.18,14888.0,85.8447,85.8982,85.7287,85.7822,14888.0
2015-09-02 14:30:00,96.2,96.2,96.04,96.17,7547.0,85.8001,85.8001,85.6574,85.7733,7547.0
2015-09-02 14:35:00,96.18,96.19,95.88,95.93,12451.0,85.7822,85.7911,85.5147,85.5593,12451.0
2015-09-02 14:40:00,95.93,96.0,95.8,95.81,10118.0,85.5593,85.6217,85.4433,85.4522,10118.0
2015-09-02 14:45:00,95.82,95.93,95.81,95.9,13751.0,85.4611,85.5593,85.4522,85.5325,13751.0
2015-09-02 14:50:00,95.89,96.05,95.88,95.98,14799.0,85.5236,85.6663,85.5147,85.6039,14799.0
2015-09-02 14:55:00,95.99,96.04,95.88,96.03,14356.0,85.6128,85.6574,85.5147,85.6484,14356.0
2015-09-02 15:00:00,96.04,96.16,96.0,96.14,22447.0,85.6574,85.7644,85.6217,85.7466,22447.0
2015-09-02 15:05:00,96.12,96.15,96.02,96.04,22151.0,85.7287,85.7555,85.6395,85.6574,22151.0
2015-09-02 15:10:00,96.04,96.15,96.0,96.02,24057.0,85.6574,85.7555,85.6217,85.6395,24057.0
2015-09-02 15:15:00,96.04,96.06,95.89,96.02,20743.0,85.6574,85.6752,85.5236,85.6395,20743.0
2015-09-02 15:20:00,96.04,96.05,95.92,95.96,15125.0,85.6574,85.6663,85.5503,85.586,15125.0
2015-09-02 15:25:00,95.98,96.18,95.98,96.18,18260.0,85.6039,85.7822,85.6039,85.7822,18260.0
2015-09-02 15:30:00,96.2,96.21,96.14,96.17,28598.0,85.8001,85.809,85.7466,85.7733,28598.0
2015-09-02 15:35:00,96.19,96.39,96.19,96.31,27483.0,85.7911,85.9695,85.7911,85.8982,27483.0
2015-09-02 15:40:00,96.3,96.39,96.27,96.39,21243.0,85.8893,85.9695,85.8625,85.9695,21243.0
2015-09-02 15:45:00,96.4,96.56,96.4,96.44,33418.0,85.9784,86.1211,85.9784,86.0141,33418.0
2015-09-02 15:50:00,96.45,96.63,96.45,96.57,30806.0,86.023,86.1836,86.023,86.1301,30806.0
2015-09-02 15:55:00,96.58,96.9,96.58,96.89,73722.0,86.139,86.4244,86.139,86.4155,73722.0
2015-09-03 09:30:00,97.5,97.8,97.09,97.8,16255.0,86.9595,87.2271,86.5939,87.2271,16255.0
2015-09-03 09:35:00,97.8,97.83,97.52,97.68,15436.0,87.2271,87.2539,86.9774,87.1201,15436.0
2015-09-03 09:40:00,97.72,97.87,97.68,97.68,18572.0,87.1557,87.2895,87.1201,87.1201,18572.0
2015-09-03 09:45:00,97.58,97.67,97.42,97.5,14498.0,87.0309,87.1112,86.8882,86.9595,14498.0
2015-09-03 09:50:00,97.51,97.66,97.48,97.49,3465.0,86.9684,87.1022,86.9417,86.9506,3465.0
2015-09-03 09:55:00,97.49,97.51,97.27,97.39,7132.0,86.9506,86.9684,86.7544,86.8614,7132.0
2015-09-03 10:00:00,97.38,97.62,97.31,97.32,13665.0,86.8525,87.0666,86.7901,86.799,13665.0
2015-09-03 10:05:00,97.32,97.55,97.31,97.46,23552.0,86.799,87.0041,86.7901,86.9239,23552.0
2015-09-03 10:10:00,97.46,97.55,97.32,97.51,11640.0,86.9239,87.0041,86.799,86.9684,11640.0
2015-09-03 10:15:00,97.58,97.63,97.47,97.58,6515.0,87.0309,87.0755,86.9328,87.0309,6515.0
2015-09-03 10:20:00,97.6,97.61,97.45,97.57,20733.0,87.0487,87.0576,86.9149,87.022,20733.0
2015-09-03 10:25:00,97.53,97.64,97.5,97.52,17798.0,86.9863,87.0844,86.9595,86.9774,17798.0
2015-09-03 10:30:00,97.54,97.58,97.43,97.49,13583.0,86.9952,87.0309,86.8971,86.9506,13583.0
2015-09-03 10:35:00,97.49,97.56,97.41,97.43,18948.0,86.9506,87.013,86.8793,86.8971,18948.0
2015-09-03 10:40:00,97.43,97.54,97.43,97.53,12611.0,86.8971,86.9952,86.8971,86.9863,12611.0
2015-09-03 10:45:00,97.52,97.55,97.42,97.5,22626.0,86.9774,87.0041,86.8882,86.9595,22626.0
2015-09-03 10:50:00,97.5,97.68,97.49,97.53,23931.0,86.9595,87.1201,86.9506,86.9863,23931.0
2015-09-03 10:55:00,97.58,97.75,97.53,97.74,19510.0,87.0309,87.1825,86.9863,87.1736,19510.0
2015-09-03 11:00:00,97.75,97.79,97.58,97.69,19172.0,87.1825,87.2182,87.0309,87.129,19172.0
2015-09-03 11:05:00,97.68,97.78,97.66,97.69,23432.0,87.1201,87.2093,87.1022,87.129,23432.0
2015-09-03 11:10:00,97.71,97.75,97.66,97.7,29193.0,87.1468,87.1825,87.1022,87.1379,29193.0
2015-09-03 11:15:00,97.7,97.74,97.55,97.56,35065.0,87.1379,87.1736,87.0041,87.013,35065.0
2015-09-03 11:20:00,97.56,97.57,97.44,97.46,19993.0,87.013,87.022,86.906,86.9239,19993.0
2015-09-03 11:25:00,97.46,97.57,97.44,97.46,14129.0,86.9239,87.022,86.906,86.9239,14129.0
2015-09-03 11:30:00,97.49,97.56,97.44,97.5,59426.0,86.9506,87.013,86.906,86.9595,59426.0
2015-09-03 11:35:00,97.53,97.62,97.45,97.52,18505.0,86.9863,87.0666,86.9149,86.9774,18505.0
2015-09-03 11:40:00,97.54,97.57,97.48,97.56,17900.0,86.9952,87.022,86.9417,87.013,17900.0
2015-09-03 11:45:00,97.54,97.54,97.43,97.44,15582.0,86.9952,86.9952,86.8971,86.906,15582.0
2015-09-03 11:50:00,97.44,97.45,97.33,97.41,5901.0,86.906,86.9149,86.8079,86.8793,5901.0
2015-09-03 11:55:00,97.43,97.55,97.42,97.51,11429.0,86.8971,87.0041,86.8882,86.9684,11429.0
2015-09-03 12:00:00,97.51,97.54,97.44,97.44,21686.0,86.9684,86.9952,86.906,86.906,21686.0
2015-09-03 12:05:00,97.45,97.46,97.34,97.36,11798.0,86.9149,86.9239,86.8168,86.8347,11798.0
2015-09-03 12:10:00,97.37,97.42,97.3,97.41,34409.0,86.8436,86.8882,86.7812,86.8793,34409.0
2015-09-03 12:15:00,97.41,97.46,97.39,97.46,13916.0,86.8793,86.9239,86.8614,86.9239,13916.0
2015-09-03 12:20:00,97.44,97.46,97.37,97.42,26037.0,86.906,86.9239,86.8436,86.8882,26037.0
2015-09-03 12:25:00,97.45,97.51,97.39,97.47,4635.0,86.9149,86.9684,86.8614,86.9328,4635.0
2015-09-03 12:30:00,97.48,97.5,97.33,97.37,11937.0,86.9417,86.9595,86.8079,86.8436,11937.0
2015-09-03 12:35:00,97.37,97.43,97.29,97.31,8951.0,86.8436,86.8971,86.7722,86.7901,8951.0
2015-09-03 12:40:00,97.28,97.28,97.12,97.16,4404.0,86.7633,86.7633,86.6206,86.6563,4404.0
2015-09-03 12:45:00,97.23,97.3,97.2,97.2,5513.0,86.7187,86.7812,86.692,86.692,5513.0
2015-09-03 12:50:00,97.25,97.27,97.12,97.23,5174.0,86.7366,86.7544,86.6206,86.7187,5174.0
2015-09-03 12:55:00,97.19,97.22,97.12,97.16,4260.0,86.683,86.7098,86.6206,86.6563,4260.0
2015-09-03 13:00:00,97.16,97.19,97.07,97.15,3431.0,86.6563,86.683,86.576,86.6474,3431.0
2015-09-03 13:05:00,97.13,97.13,96.83,96.85,7623.0,86.6295,86.6295,86.362,86.3798,7623.0
2015-09-03 13:10:00,96.9,96.97,96.81,96.93,5413.0,86.4244,86.4868,86.3441,86.4511,5413.0
2015-09-03 13:15:00,96.92,97.03,96.91,97.01,4746.0,86.4422,86.5403,86.4333,86.5225,4746.0
2015-09-03 13:20:00,97.05,97.07,97.0,97.07,5261.0,86.5582,86.576,86.5136,86.576,5261.0
2015-09-03 13:25:00,97.04,97.15,97.04,97.11,16395.0,86.5493,86.6474,86.5493,86.6117,16395.0
2015-09-03 13:30:00,97.12,97.13,96.97,97.05,10748.0,86.6206,86.6295,86.4868,86.5582,10748.0
2015-09-03 13:35:00,97.01,97.03,96.94,97.01,5622.0,86.5225,86.5403,86.4601,86.5225,5622.0
2015-09-03 13:40:00,97.0,97.0,96.87,96.89,7285.0,86.5136,86.5136,86.3976,86.4155,7285.0
2015-09-03 13:45:00,96.89,97.05,96.87,97.01,9612.0,86.4155,86.5582,86.3976,86.5225,9612.0
2015-09-03 13:50:00,97.01,97.01,96.82,96.9,4714.0,86.5225,86.5225,86.353,86.4244,4714.0
2015-09-03 13:55:00,96.95,96.98,96.78,96.8,5087.0,86.469,86.4957,86.3174,86.3352,5087.0
2015-09-03 14:00:00,96.8,96.84,96.74,96.79,8000.0,86.3352,86.3709,86.2817,86.3263,8000.0
2015-09-03 14:05:00,96.77,96.81,96.64,96.64,5943.0,86.3084,86.3441,86.1925,86.1925,5943.0
2015-09-03 14:10:00,96.63,96.69,96.62,96.66,4200.0,86.1836,86.2371,86.1747,86.2103,4200.0
2015-09-03 14:15:00,96.73,96.79,96.69,96.78,4198.0,86.2728,86.3263,86.2371,86.3174,4198.0
2015-09-03 14:20:00,96.77,96.77,96.7,96.76,3300.0,86.3084,86.3084,86.246,86.2995,3300.0
2015-09-03 14:25:00,96.79,96.96,96.79,96.95,5751.0,86.3263,86.4779,86.3263,86.469,5751.0
2015-09-03 14:30:00,96.95,97.0,96.85,96.85,9191.0,86.469,86.5136,86.3798,86.3798,9191.0
2015-09-03 14:35:00,96.84,97.03,96.79,96.96,22200.0,86.3709,86.5403,86.3263,86.4779,22200.0
2015-09-03 14:40:00,97.0,97.03,96.88,97.03,18770.0,86.5136,86.5403,86.4066,86.5403,18770.0
2015-09-03 14:45:00,97.0,97.0,96.84,96.94,14547.0,86.5136,86.5136,86.3709,86.4601,14547.0
2015-09-03 14:50:00,96.89,96.92,96.81,96.88,20369.0,86.4155,86.4422,86.3441,86.4066,20369.0
2015-09-03 14:55:00,96.86,96.89,96.7,96.8,19757.0,86.3887,86.4155,86.246,86.3352,19757.0
2015-09-03 15:00:00,96.8,96.92,96.78,96.8,22703.0,86.3352,86.4422,86.3174,86.3352,22703.0
2015-09-03 15:05:00,96.8,96.85,96.58,96.6,19681.0,86.3352,86.3798,86.139,86.1568,19681.0
2015-09-03 15:10:00,96.62,96.83,96.62,96.83,14339.0,86.1747,86.362,86.1747,86.362,14339.0
2015-09-03 15:15:00,96.83,96.89,96.75,96.75,10416.0,86.362,86.4155,86.2906,86.2906,10416.0
2015-09-03 15:20:00,96.79,96.87,96.7,96.72,11454.0,86.3263,86.3976,86.246,86.2639,11454.0
2015-09-03 15:25:00,96.71,96.75,96.59,96.66,12888.0,86.2549,86.2906,86.1479,86.2103,12888.0
2015-09-03 15:30:00,96.64,96.68,96.56,96.62,17597.0,86.1925,86.2282,86.1211,86.1747,17597.0
2015-09-03 15:35:00,96.64,96.64,96.39,96.5,20656.0,86.1925,86.1925,85.9695,86.0676,20656.0
2015-09-03 15:40:00,96.51,96.62,96.42,96.51,20784.0,86.0766,86.1747,85.9963,86.0766,20784.0
2015-09-03 15:45:00,96.48,96.76,96.47,96.62,29689.0,86.0498,86.2995,86.0409,86.1747,29689.0
2015-09-03 15:50:00,96.64,96.83,96.62,96.74,29503.0,86.1925,86.362,86.1747,86.2817,29503.0
2015-09-03 15:55:00,96.77,96.87,96.65,96.65,88742.0,86.3084,86.3976,86.2014,86.2014,88742.0
2015-09-04 09:30:00,95.71,95.85,95.13,95.37,27014.0,85.363,85.4879,84.8457,85.0598,27014.0
2015-09-04 09:35:00,95.5,95.81,95.49,95.81,8026.0,85.1757,85.4522,85.1668,85.4522,8026.0
2015-09-04 09:40:00,95.75,96.09,95.74,95.96,14121.0,85.3987,85.702,85.3898,85.586,14121.0
2015-09-04 09:45:00,96.01,96.01,95.73,95.73,8847.0,85.6306,85.6306,85.3809,85.3809,8847.0
2015-09-04 09:50:00,95.75,95.77,95.57,95.59,17691.0,85.3987,85.4166,85.2382,85.256,17691.0
2015-09-04 09:55:00,95.61,95.74,95.58,95.72,8809.0,85.2739,85.3898,85.2471,85.372,8809.0
2015-09-04 10:00:00,95.69,95.81,95.62,95.81,7200.0,85.3452,85.4522,85.2828,85.4522,7200.0
2015-09-04 10:05:00,95.75,95.8,95.64,95.76,6311.0,85.3987,85.4433,85.3006,85.4076,6311.0
2015-09-04 10:10:00,95.78,95.89,95.72,95.89,9949.0,85.4255,85.5236,85.372,85.5236,9949.0
2015-09-04 10:15:00,95.89,96.03,95.87,95.87,4724.0,85.5236,85.6484,85.5057,85.5057,4724.0
2015-09-04 10:20:00,95.89,96.03,95.86,95.97,4000.0,85.5236,85.6484,85.4968,85.5949,4000.0
2015-09-04 10:25:00,95.96,96.13,95.87,96.11,9900.0,85.586,85.7376,85.5057,85.7198,9900.0
2015-09-04 10:30:00,96.14,96.26,96.1,96.2,7202.0,85.7466,85.8536,85.7109,85.8001,7202.0
2015-09-04 10:35:00,96.21,96.21,96.02,96.04,4766.0,85.809,85.809,85.6395,85.6574,4766.0
2015-09-04 10:40:00,96.08,96.09,95.87,95.91,4561.0,85.693,85.702,85.5057,85.5414,4561.0
2015-09-04 10:45:00,95.93,95.93,95.74,95.78,7787.0,85.5593,85.5593,85.3898,85.4255,7787.0
2015-09-04 10:50:00,95.74,95.76,95.68,95.71,5943.0,85.3898,85.4076,85.3363,85.363,5943.0
2015-09-04 10:55:00,95.71,95.75,95.61,95.67,8192.0,85.363,85.3987,85.2739,85.3274,8192.0
2015-09-04 11:00:00,95.7,95.8,95.62,95.62,17612.0,85.3541,85.4433,85.2828,85.2828,17612.0
2015-09-04 11:05:00,95.64,95.69,95.6,95.6,8627.0,85.3006,85.3452,85.2649,85.2649,8627.0
2015-09-04 11:10:00,95.59,95.68,95.54,95.68,7743.0,85.256,85.3363,85.2114,85.3363,7743.0
2015-09-04 11:15:00,95.68,95.74,95.65,95.72,4601.0,85.3363,85.3898,85.3095,85.372,4601.0
2015-09-04 11:20:00,95.69,95.77,95.59,95.73,6825.0,85.3452,85.4166,85.256,85.3809,6825.0
2015-09-04 11:25:00,95.78,95.81,95.67,95.78,8135.0,85.4255,85.4522,85.3274,85.4255,8135.0
2015-09-04 11:30:00,95.74,95.75,95.48,95.52,21107.0,85.3898,85.3987,85.1579,85.1936,21107.0
2015-09-04 11:35:00,95.5,95.57,95.49,95.55,11633.0,85.1757,85.2382,85.1668,85.2203,11633.0
2015-09-04 11:40:00,95.53,95.64,95.53,95.61,3105.0,85.2025,85.3006,85.2025,85.2739,3105.0
2015-09-04 11:45:00,95.57,95.75,95.57,95.75,2101.0,85.2382,85.3987,85.2382,85.3987,2101.0
2015-09-04 11:50:00,95.73,95.73,95.65,95.65,5204.0,85.3809,85.3809,85.3095,85.3095,5204.0
2015-09-04 11:55:00,95.65,95.71,95.6,95.68,3820.0,85.3095,85.363,85.2649,85.3363,3820.0
2015-09-04 12:00:00,95.63,95.63,95.51,95.55,8394.0,85.2917,85.2917,85.1847,85.2203,8394.0
2015-09-04 12:05:00,95.54,95.56,95.48,95.49,23816.0,85.2114,85.2293,85.1579,85.1668,23816.0
2015-09-04 12:10:00,95.49,95.55,95.37,95.46,16262.0,85.1668,85.2203,85.0598,85.1401,16262.0
2015-09-04 12:15:00,95.47,95.53,95.41,95.43,16641.0,85.149,85.2025,85.0955,85.1133,16641.0
2015-09-04 12:20:00,95.41,95.41,95.29,95.29,13527.0,85.0955,85.0955,84.9884,84.9884,13527.0
2015-09-04 12:25:00,95.31,95.32,95.15,95.19,16200.0,85.0063,85.0152,84.8636,84.8993,16200.0
2015-09-04 12:30:00,95.18,95.21,95.1,95.21,16282.0,84.8903,84.9171,84.819,84.9171,16282.0
2015-09-04 12:35:00,95.2,95.27,95.15,95.19,10847.0,84.9082,84.9706,84.8636,84.8993,10847.0
2015-09-04 12:40:00,95.18,95.19,95.1,95.15,11165.0,84.8903,84.8993,84.819,84.8636,11165.0
2015-09-04 12:45:00,95.13,95.23,95.1,95.19,8584.0,84.8457,84.9349,84.819,84.8993,8584.0
2015-09-04 12:50:00,95.17,95.2,95.15,95.19,7600.0,84.8814,84.9082,84.8636,84.8993,7600.0
2015-09-04 12:55:00,95.17,95.17,95.07,95.08,8600.0,84.8814,84.8814,84.7922,84.8011,8600.0
2015-09-04 13:00:00,95.06,95.07,94.93,94.93,12651.0,84.7833,84.7922,84.6674,84.6674,12651.0
2015-09-04 13:05:00,94.91,95.0,94.9,94.94,9334.0,84.6495,84.7298,84.6406,84.6763,9334.0
2015-09-04 13:10:00,94.93,94.98,94.79,94.79,16936.0,84.6674,84.712,84.5425,84.5425,16936.0
2015-09-04 13:15:00,94.8,94.89,94.79,94.82,27321.0,84.5514,84.6317,84.5425,84.5693,27321.0
2015-09-04 13:20:00,94.82,94.82,94.65,94.7,18956.0,84.5693,84.5693,84.4176,84.4622,18956.0
2015-09-04 13:25:00,94.68,94.73,94.64,94.72,24881.0,84.4444,84.489,84.4087,84.4801,24881.0
2015-09-04 13:30:00,94.7,94.88,94.67,94.88,9219.0,84.4622,84.6228,84.4355,84.6228,9219.0
2015-09-04 13:35:00,94.86,94.89,94.82,94.84,9150.0,84.6049,84.6317,84.5693,84.5871,9150.0
2015-09-04 13:40:00,94.85,94.93,94.79,94.84,14350.0,84.596,84.6674,84.5425,84.5871,14350.0
2015-09-04 13:45:00,94.83,94.88,94.8,94.81,18708.0,84.5782,84.6228,84.5514,84.5603,18708.0
2015-09-04 13:50:00,94.82,94.88,94.75,94.78,15946.0,84.5693,84.6228,84.5068,84.5336,15946.0
2015-09-04 13:55:00,94.76,94.81,94.72,94.75,14310.0,84.5157,84.5603,84.4801,84.5068,14310.0
2015-09-04 14:00:00,94.78,94.8,94.64,94.7,16199.0,84.5336,84.5514,84.4087,84.4622,16199.0
2015-09-04 14:05:00,94.7,94.74,94.6,94.65,16278.0,84.4622,84.4979,84.373,84.4176,16278.0
2015-09-04 14:10:00,94.64,94.76,94.63,94.75,11363.0,84.4087,84.5157,84.3998,84.5068,11363.0
2015-09-04 14:15:00,94.75,94.78,94.65,94.67,14020.0,84.5068,84.5336,84.4176,84.4355,14020.0
2015-09-04 14:20:00,94.69,94.72,94.62,94.62,12870.0,84.4533,84.4801,84.3909,84.3909,12870.0
2015-09-04 14:25:00,94.63,94.71,94.59,94.68,14798.0,84.3998,84.4711,84.3641,84.4444,14798.0
2015-09-04 14:30:00,94.68,94.72,94.59,94.6,13899.0,84.4444,84.4801,84.3641,84.373,13899.0
2015-09-04 14:35:00,94.61,94.65,94.52,94.63,13614.0,84.382,84.4176,84.3017,84.3998,13614.0
2015-09-04 14:40:00,94.64,94.8,94.64,94.8,15245.0,84.4087,84.5514,84.4087,84.5514,15245.0
2015-09-04 14:45:00,94.79,95.01,94.75,94.96,17940.0,84.5425,84.7387,84.5068,84.6941,17940.0
2015-09-04 14:50:00,94.97,95.06,94.96,95.0,14749.0,84.703,84.7833,84.6941,84.7298,14749.0
2015-09-04 14:55:00,94.99,95.13,94.95,95.13,17814.0,84.7209,84.8457,84.6852,84.8457,17814.0
2015-09-04 15:00:00,95.13,95.18,95.03,95.08,35472.0,84.8457,84.8903,84.7566,84.8011,35472.0
2015-09-04 15:05:00,95.09,95.22,95.09,95.11,22365.0,84.8101,84.926,84.8101,84.8279,22365.0
2015-09-04 15:10:00,95.14,95.15,95.0,95.07,22186.0,84.8547,84.8636,84.7298,84.7922,22186.0
2015-09-04 15:15:00,95.08,95.19,95.04,95.14,23959.0,84.8011,84.8993,84.7655,84.8547,23959.0
2015-09-04 15:20:00,95.14,95.16,95.03,95.07,17658.0,84.8547,84.8725,84.7566,84.7922,17658.0
2015-09-04 15:25:00,95.08,95.26,95.02,95.26,24404.0,84.8011,84.9617,84.7476,84.9617,24404.0
2015-09-04 15:30:00,95.26,95.49,95.2,95.42,26498.0,84.9617,85.1668,84.9082,85.1044,26498.0
2015-09-04 15:35:00,95.4,95.57,95.38,95.38,27702.0,85.0866,85.2382,85.0687,85.0687,27702.0
2015-09-04 15:40:00,95.39,95.56,95.37,95.5,25859.0,85.0776,85.2293,85.0598,85.1757,25859.0
2015-09-04 15:45:00,95.51,95.87,95.51,95.86,37444.0,85.1847,85.5057,85.1847,85.4968,37444.0
2015-09-04 15:50:00,95.86,95.86,95.58,95.71,34209.0,85.4968,85.4968,85.2471,85.363,34209.0
2015-09-04 15:55:00,95.73,95.76,95.35,95.36,80914.0,85.3809,85.4076,85.042,85.0509,80914.0
2015-09-08 09:30:00,96.84,97.59,96.84,97.29,46871.0,86.3709,87.0398,86.3709,86.7722,46871.0
2015-09-08 09:35:00,97.27,97.32,97.0,97.07,40688.0,86.7544,86.799,86.5136,86.576,40688.0
2015-09-08 09:40:00,97.09,97.38,96.94,97.34,37645.0,86.5939,86.8525,86.4601,86.8168,37645.0
2015-09-08 09:45:00,97.37,97.56,97.34,97.52,27080.0,86.8436,87.013,86.8168,86.9774,27080.0
2015-09-08 09:50:00,97.52,97.69,97.52,97.59,25086.0,86.9774,87.129,86.9774,87.0398,25086.0
2015-09-08 09:55:00,97.61,97.64,97.52,97.62,26929.0,87.0576,87.0844,86.9774,87.0666,26929.0
2015-09-08 10:00:00,97.63,97.72,97.41,97.53,34794.0,87.0755,87.1557,86.8793,86.9863,34794.0
2015-09-08 10:05:00,97.56,97.67,97.48,97.51,20220.0,87.013,87.1112,86.9417,86.9684,20220.0
2015-09-08 10:10:00,97.49,97.62,97.45,97.51,14370.0,86.9506,87.0666,86.9149,86.9684,14370.0
2015-09-08 10:15:00,97.51,97.52,97.4,97.49,10935.0,86.9684,86.9774,86.8703,86.9506,10935.0
2015-09-08 10:20:00,97.48,97.48,97.38,97.41,11829.0,86.9417,86.9417,86.8525,86.8793,11829.0
2015-09-08 10:25:00,97.37,97.54,97.33,97.5,11535.0,86.8436,86.9952,86.8079,86.9595,11535.0
2015-09-08 10:30:00,97.5,97.56,97.29,97.32,21458.0,86.9595,87.013,86.7722,86.799,21458.0
2015-09-08 10:35:00,97.32,97.34,97.18,97.18,39673.0,86.799,86.8168,86.6741,86.6741,39673.0
2015-09-08 10:40:00,97.2,97.21,97.06,97.12,12830.0,86.692,86.7009,86.5671,86.6206,12830.0
2015-09-08 10:45:00,97.1,97.12,97.01,97.04,15902.0,86.6028,86.6206,86.5225,86.5493,15902.0
2015-09-08 10:50:00,97.02,97.24,97.02,97.16,14584.0,86.5314,86.7276,86.5314,86.6563,14584.0
2015-09-08 10:55:00,97.16,97.35,97.15,97.28,21947.0,86.6563,86.8257,86.6474,86.7633,21947.0
2015-09-08 11:00:00,97.27,97.28,97.1,97.15,15599.0,86.7544,86.7633,86.6028,86.6474,15599.0
2015-09-08 11:05:00,97.16,97.21,97.02,97.14,17561.0,86.6563,86.7009,86.5314,86.6384,17561.0
2015-09-08 11:10:00,97.13,97.3,97.11,97.19,15210.0,86.6295,86.7812,86.6117,86.683,15210.0
2015-09-08 11:15:00,97.21,97.45,97.2,97.4,44819.0,86.7009,86.9149,86.692,86.8703,44819.0
2015-09-08 11:20:00,97.38,97.53,97.33,97.45,30578.0,86.8525,86.9863,86.8079,86.9149,30578.0
2015-09-08 11:25:00,97.47,97.55,97.45,97.46,22290.0,86.9328,87.0041,86.9149,86.9239,22290.0
2015-09-08 11:30:00,97.48,97.49,97.35,97.45,28355.0,86.9417,86.9506,86.8257,86.9149,28355.0
2015-09-08 11:35:00,97.46,97.5,97.37,97.37,37490.0,86.9239,86.9595,86.8436,86.8436,37490.0
2015-09-08 11:40:00,97.37,97.5,97.31,97.48,12350.0,86.8436,86.9595,86.7901,86.9417,12350.0
2015-09-08 11:45:00,97.49,97.5,97.36,97.4,12054.0,86.9506,86.9595,86.8347,86.8703,12054.0
2015-09-08 11:50:00,97.4,97.47,97.32,97.37,8805.0,86.8703,86.9328,86.799,86.8436,8805.0
2015-09-08 11:55:00,97.39,97.42,97.29,97.4,11630.0,86.8614,86.8882,86.7722,86.8703,11630.0
2015-09-08 12:00:00,97.39,97.42,97.3,97.41,12458.0,86.8614,86.8882,86.7812,86.8793,12458.0
2015-09-08 12:05:00,97.42,97.43,97.36,97.43,7598.0,86.8882,86.8971,86.8347,86.8971,7598.0
2015-09-08 12:10:00,97.44,97.6,97.43,97.59,19874.0,86.906,87.0487,86.8971,87.0398,19874.0
2015-09-08 12:15:00,97.63,97.71,97.6,97.71,10482.0,87.0755,87.1468,87.0487,87.1468,10482.0
2015-09-08 12:20:00,97.71,97.85,97.71,97.85,6101.0,87.1468,87.2717,87.1468,87.2717,6101.0
2015-09-08 12:25:00,97.84,97.95,97.82,97.92,10202.0,87.2628,87.3609,87.2449,87.3341,10202.0
2015-09-08 12:30:00,97.93,97.95,97.79,97.83,11427.0,87.343,87.3609,87.2182,87.2539,11427.0
2015-09-08 12:35:00,97.81,97.9,97.79,97.8,9674.0,87.236,87.3163,87.2182,87.2271,9674.0
2015-09-08 12:40:00,97.8,97.98,97.8,97.86,11168.0,87.2271,87.3876,87.2271,87.2806,11168.0
2015-09-08 12:45:00,97.92,97.95,97.86,97.95,6387.0,87.3341,87.3609,87.2806,87.3609,6387.0
2015-09-08 12:50:00,97.95,98.07,97.89,98.03,19867.0,87.3609,87.4679,87.3074,87.4322,19867.0
2015-09-08 12:55:00,98.02,98.02,97.98,98.02,11024.0,87.4233,87.4233,87.3876,87.4233,11024.0
2015-09-08 13:00:00,98.02,98.03,97.84,97.85,12003.0,87.4233,87.4322,87.2628,87.2717,12003.0
2015-09-08 13:05:00,97.83,97.83,97.73,97.8,10915.0,87.2539,87.2539,87.1647,87.2271,10915.0
2015-09-08 13:10:00,97.79,97.88,97.76,97.85,8751.0,87.2182,87.2984,87.1914,87.2717,8751.0
2015-09-08 13:15:00,97.85,97.93,97.84,97.84,6198.0,87.2717,87.343,87.2628,87.2628,6198.0
2015-09-08 13:20:00,97.81,97.92,97.76,97.92,6667.0,87.236,87.3341,87.1914,87.3341,6667.0
2015-09-08 13:25:00,97.9,97.92,97.81,97.89,12636.0,87.3163,87.3341,87.236,87.3074,12636.0
2015-09-08 13:30:00,97.88,97.9,97.8,97.88,10605.0,87.2984,87.3163,87.2271,87.2984,10605.0
2015-09-08 13:35:00,97.87,97.95,97.82,97.92,12060.0,87.2895,87.3609,87.2449,87.3341,12060.0
2015-09-08 13:40:00,97.91,97.93,97.87,97.88,24097.0,87.3252,87.343,87.2895,87.2984,24097.0
2015-09-08 13:45:00,97.88,97.92,97.84,97.89,18642.0,87.2984,87.3341,87.2628,87.3074,18642.0
2015-09-08 13:50:00,97.9,98.03,97.87,97.95,20486.0,87.3163,87.4322,87.2895,87.3609,20486.0
2015-09-08 13:55:00,97.97,98.07,97.96,98.04,13747.0,87.3787,87.4679,87.3698,87.4412,13747.0
2015-09-08 14:00:00,98.04,98.08,97.96,97.97,12219.0,87.4412,87.4768,87.3698,87.3787,12219.0
2015-09-08 14:05:00,97.98,98.05,97.97,98.0,9766.0,87.3876,87.4501,87.3787,87.4055,9766.0
2015-09-08 14:10:00,98.01,98.01,97.88,97.94,5829.0,87.4144,87.4144,87.2984,87.352,5829.0
2015-09-08 14:15:00,97.95,98.07,97.95,97.99,11762.0,87.3609,87.4679,87.3609,87.3966,11762.0
2015-09-08 14:20:00,98.0,98.08,98.0,98.04,8643.0,87.4055,87.4768,87.4055,87.4412,8643.0
2015-09-08 14:25:00,98.07,98.15,98.03,98.15,9492.0,87.4679,87.5393,87.4322,87.5393,9492.0
2015-09-08 14:30:00,98.17,98.17,98.12,98.14,8769.0,87.5571,87.5571,87.5125,87.5303,8769.0
2015-09-08 14:35:00,98.16,98.36,98.16,98.32,18159.0,87.5482,87.7266,87.5482,87.6909,18159.0
2015-09-08 14:40:00,98.32,98.42,98.32,98.41,12735.0,87.6909,87.7801,87.6909,87.7712,12735.0
2015-09-08 14:45:00,98.41,98.44,98.3,98.3,14330.0,87.7712,87.7979,87.673,87.673,14330.0
2015-09-08 14:50:00,98.31,98.34,98.25,98.29,17119.0,87.682,87.7087,87.6284,87.6641,17119.0
2015-09-08 14:55:00,98.28,98.32,98.25,98.28,12011.0,87.6552,87.6909,87.6284,87.6552,12011.0
2015-09-08 15:00:00,98.29,98.38,98.25,98.37,19600.0,87.6641,87.7444,87.6284,87.7355,19600.0
2015-09-08 15:05:00,98.37,98.37,98.24,98.28,16915.0,87.7355,87.7355,87.6195,87.6552,16915.0
2015-09-08 15:10:00,98.28,98.36,98.27,98.31,21394.0,87.6552,87.7266,87.6463,87.682,21394.0
2015-09-08 15:15:00,98.3,98.35,98.29,98.3,22574.0,87.673,87.7176,87.6641,87.673,22574.0
2015-09-08 15:20:00,98.29,98.29,98.22,98.26,17110.0,87.6641,87.6641,87.6017,87.6374,17110.0
2015-09-08 15:25:00,98.26,98.39,98.24,98.39,26053.0,87.6374,87.7533,87.6195,87.7533,26053.0
2015-09-08 15:30:00,98.38,98.38,98.3,98.36,21894.0,87.7444,87.7444,87.673,87.7266,21894.0
2015-09-08 15:35:00,98.35,98.53,98.35,98.47,32798.0,87.7176,87.8782,87.7176,87.8247,32798.0
2015-09-08 15:40:00,98.48,98.5,98.4,98.4,27494.0,87.8336,87.8514,87.7622,87.7622,27494.0
2015-09-08 15:45:00,98.4,98.48,98.37,98.46,39326.0,87.7622,87.8336,87.7355,87.8157,39326.0
2015-09-08 15:50:00,98.47,98.51,98.38,98.49,41672.0,87.8247,87.8603,87.7444,87.8425,41672.0
2015-09-08 15:55:00,98.49,98.63,98.47,98.57,79246.0,87.8425,87.9674,87.8247,87.9139,79246.0
2015-09-09 09:30:00,99.44,99.52,99.12,99.31,17234.0,88.6898,88.7612,88.4044,88.5739,17234.0
2015-09-09 09:35:00,99.31,99.31,98.73,98.82,14959.0,88.5739,88.5739,88.0566,88.1368,14959.0
2015-09-09 09:40:00,98.79,98.84,98.54,98.58,9689.0,88.1101,88.1547,87.8871,87.9228,9689.0
2015-09-09 09:45:00,98.53,98.62,98.39,98.4,9469.0,87.8782,87.9584,87.7533,87.7622,9469.0
2015-09-09 09:50:00,98.44,98.51,98.29,98.34,6700.0,87.7979,87.8603,87.6641,87.7087,6700.0
2015-09-09 09:55:00,98.33,98.47,98.27,98.41,11002.0,87.6998,87.8247,87.6463,87.7712,11002.0
2015-09-09 10:00:00,98.41,98.6,98.34,98.34,6538.0,87.7712,87.9406,87.7087,87.7087,6538.0
2015-09-09 10:05:00,98.37,98.45,98.35,98.4,7555.0,87.7355,87.8068,87.7176,87.7622,7555.0
2015-09-09 10:10:00,98.38,98.56,98.37,98.53,12611.0,87.7444,87.9049,87.7355,87.8782,12611.0
2015-09-09 10:15:00,98.49,98.57,98.46,98.54,6826.0,87.8425,87.9139,87.8157,87.8871,6826.0
2015-09-09 10:20:00,98.54,98.65,98.49,98.62,7631.0,87.8871,87.9852,87.8425,87.9584,7631.0
2015-09-09 10:25:00,98.59,98.65,98.56,98.61,7902.0,87.9317,87.9852,87.9049,87.9495,7902.0
2015-09-09 10:30:00,98.65,98.69,98.41,98.41,7750.0,87.9852,88.0209,87.7712,87.7712,7750.0
2015-09-09 10:35:00,98.37,98.39,98.2,98.29,13415.0,87.7355,87.7533,87.5839,87.6641,13415.0
2015-09-09 10:40:00,98.28,98.42,98.24,98.42,6625.0,87.6552,87.7801,87.6195,87.7801,6625.0
2015-09-09 10:45:00,98.42,98.52,98.39,98.52,12129.0,87.7801,87.8693,87.7533,87.8693,12129.0
2015-09-09 10:50:00,98.52,98.52,98.42,98.43,16341.0,87.8693,87.8693,87.7801,87.789,16341.0
2015-09-09 10:55:00,98.44,98.58,98.44,98.53,12798.0,87.7979,87.9228,87.7979,87.8782,12798.0
2015-09-09 11:00:00,98.55,98.61,98.48,98.6,11426.0,87.896,87.9495,87.8336,87.9406,11426.0
2015-09-09 11:05:00,98.61,98.73,98.59,98.73,8914.0,87.9495,88.0566,87.9317,88.0566,8914.0
2015-09-09 11:10:00,98.73,98.79,98.71,98.72,12676.0,88.0566,88.1101,88.0387,88.0476,12676.0
2015-09-09 11:15:00,98.72,98.73,98.64,98.64,7805.0,88.0476,88.0566,87.9763,87.9763,7805.0
2015-09-09 11:20:00,98.65,98.68,98.53,98.6,8700.0,87.9852,88.012,87.8782,87.9406,8700.0
2015-09-09 11:25:00,98.62,98.63,98.52,98.54,7181.0,87.9584,87.9674,87.8693,87.8871,7181.0
2015-09-09 11:30:00,98.54,98.62,98.48,98.51,11536.0,87.8871,87.9584,87.8336,87.8603,11536.0
2015-09-09 11:35:00,98.46,98.47,98.37,98.4,12364.0,87.8157,87.8247,87.7355,87.7622,12364.0
2015-09-09 11:40:00,98.4,98.41,98.29,98.38,12914.0,87.7622,87.7712,87.6641,87.7444,12914.0
2015-09-09 11:45:00,98.38,98.49,98.34,98.35,8915.0,87.7444,87.8425,87.7087,87.7176,8915.0
2015-09-09 11:50:00,98.36,98.36,98.21,98.29,21152.0,87.7266,87.7266,87.5928,87.6641,21152.0
2015-09-09 11:55:00,98.3,98.44,98.3,98.42,8479.0,87.673,87.7979,87.673,87.7801,8479.0
2015-09-09 12:00:00,98.42,98.55,98.4,98.55,16682.0,87.7801,87.896,87.7622,87.896,16682.0
2015-09-09 12:05:00,98.54,98.63,98.48,98.56,8397.0,87.8871,87.9674,87.8336,87.9049,8397.0
2015-09-09 12:10:00,98.57,98.65,98.57,98.63,7200.0,87.9139,87.9852,87.9139,87.9674,7200.0
2015-09-09 12:15:00,98.65,98.78,98.64,98.78,7563.0,87.9852,88.1012,87.9763,88.1012,7563.0
2015-09-09 12:20:00,98.81,98.81,98.75,98.75,5338.0,88.1279,88.1279,88.0744,88.0744,5338.0
2015-09-09 12:25:00,98.71,98.83,98.71,98.82,8377.0,88.0387,88.1457,88.0387,88.1368,8377.0
2015-09-09 12:30:00,98.84,98.86,98.75,98.75,10212.0,88.1547,88.1725,88.0744,88.0744,10212.0
2015-09-09 12:35:00,98.76,98.82,98.69,98.77,15859.0,88.0833,88.1368,88.0209,88.0922,15859.0
2015-09-09 12:40:00,98.77,98.8,98.72,98.77,10176.0,88.0922,88.119,88.0476,88.0922,10176.0
2015-09-09 12:45:00,98.8,98.87,98.75,98.75,6900.0,88.119,88.1814,88.0744,88.0744,6900.0
2015-09-09 12:50:00,98.74,98.78,98.67,98.78,9531.0,88.0655,88.1012,88.003,88.1012,9531.0
2015-09-09 12:55:00,98.77,98.79,98.7,98.78,5377.0,88.0922,88.1101,88.0298,88.1012,5377.0
2015-09-09 13:00:00,98.78,98.9,98.76,98.87,11743.0,88.1012,88.2082,88.0833,88.1814,11743.0
2015-09-09 13:05:00,98.88,98.9,98.78,98.82,8600.0,88.1903,88.2082,88.1012,88.1368,8600.0
2015-09-09 13:10:00,98.84,98.9,98.81,98.87,6620.0,88.1547,88.2082,88.1279,88.1814,6620.0
2015-09-09 13:15:00,98.9,98.99,98.9,98.94,6525.0,88.2082,88.2884,88.2082,88.2439,6525.0
2015-09-09 13:20:00,98.92,98.99,98.8,98.8,41978.0,88.226,88.2884,88.119,88.119,41978.0
2015-09-09 13:25:00,98.78,98.78,98.62,98.65,6958.0,88.1012,88.1012,87.9584,87.9852,6958.0
2015-09-09 13:30:00,98.65,98.65,98.46,98.53,9266.0,87.9852,87.9852,87.8157,87.8782,9266.0
2015-09-09 13:35:00,98.53,98.54,98.4,98.43,5097.0,87.8782,87.8871,87.7622,87.789,5097.0
2015-09-09 13:40:00,98.4,98.43,98.27,98.28,5854.0,87.7622,87.789,87.6463,87.6552,5854.0
2015-09-09 13:45:00,98.29,98.36,98.27,98.28,20465.0,87.6641,87.7266,87.6463,87.6552,20465.0
2015-09-09 13:50:00,98.26,98.36,98.1,98.34,45298.0,87.6374,87.7266,87.4947,87.7087,45298.0
2015-09-09 13:55:00,98.35,98.39,98.13,98.15,74386.0,87.7176,87.7533,87.5214,87.5393,74386.0
2015-09-09 14:00:00,98.12,98.18,98.07,98.15,4349.0,87.5125,87.566,87.4679,87.5393,4349.0
2015-09-09 14:05:00,98.16,98.22,98.06,98.17,6546.0,87.5482,87.6017,87.459,87.5571,6546.0
2015-09-09 14:10:00,98.19,98.26,98.19,98.2,6036.0,87.5749,87.6374,87.5749,87.5839,6036.0
2015-09-09 14:15:00,98.21,98.21,98.1,98.16,6403.0,87.5928,87.5928,87.4947,87.5482,6403.0
2015-09-09 14:20:00,98.13,98.16,98.0,98.0,12361.0,87.5214,87.5482,87.4055,87.4055,12361.0
2015-09-09 14:25:00,98.02,98.11,97.97,98.11,25481.0,87.4233,87.5036,87.3787,87.5036,25481.0
2015-09-09 14:30:00,98.11,98.16,98.06,98.14,52595.0,87.5036,87.5482,87.459,87.5303,52595.0
2015-09-09 14:35:00,98.16,98.3,98.15,98.22,30169.0,87.5482,87.673,87.5393,87.6017,30169.0
2015-09-09 14:40:00,98.21,98.23,98.0,98.03,26936.0,87.5928,87.6106,87.4055,87.4322,26936.0
2015-09-09 14:45:00,98.04,98.07,97.97,98.06,15867.0,87.4412,87.4679,87.3787,87.459,15867.0
2015-09-09 14:50:00,98.05,98.14,98.03,98.08,7950.0,87.4501,87.5303,87.4322,87.4768,7950.0
2015-09-09 14:55:00,98.08,98.14,98.06,98.06,12081.0,87.4768,87.5303,87.459,87.459,12081.0
2015-09-09 15:00:00,98.04,98.19,97.92,98.19,15208.0,87.4412,87.5749,87.3341,87.5749,15208.0
2015-09-09 15:05:00,98.19,98.24,98.13,98.15,14985.0,87.5749,87.6195,87.5214,87.5393,14985.0
2015-09-09 15:10:00,98.17,98.19,98.0,98.11,20797.0,87.5571,87.5749,87.4055,87.5036,20797.0
2015-09-09 15:15:00,98.1,98.25,97.96,98.16,21147.0,87.4947,87.6284,87.3698,87.5482,21147.0
2015-09-09 15:20:00,98.16,98.19,98.08,98.11,18228.0,87.5482,87.5749,87.4768,87.5036,18228.0
2015-09-09 15:25:00,98.12,98.15,97.85,97.91,17330.0,87.5125,87.5393,87.2717,87.3252,17330.0
2015-09-09 15:30:00,97.91,97.91,97.62,97.69,29903.0,87.3252,87.3252,87.0666,87.129,29903.0
2015-09-09 15:35:00,97.69,97.71,97.53,97.53,22121.0,87.129,87.1468,86.9863,86.9863,22121.0
2015-09-09 15:40:00,97.52,97.52,97.26,97.3,32403.0,86.9774,86.9774,86.7455,86.7812,32403.0
2015-09-09 15:45:00,97.28,97.34,97.16,97.24,39448.0,86.7633,86.8168,86.6563,86.7276,39448.0
2015-09-09 15:50:00,97.22,97.29,97.14,97.16,41539.0,86.7098,86.7722,86.6384,86.6563,41539.0
2015-09-09 15:55:00,97.16,97.35,97.08,97.3,70967.0,86.6563,86.8257,86.5849,86.7812,70967.0
2015-09-10 09:30:00,97.27,97.41,96.95,97.4,15209.0,86.7544,86.8793,86.469,86.8703,15209.0
2015-09-10 09:35:00,97.4,97.46,97.06,97.39,9343.0,86.8703,86.9239,86.5671,86.8614,9343.0
2015-09-10 09:40:00,97.43,97.61,97.41,97.55,9500.0,86.8971,87.0576,86.8793,87.0041,9500.0
2015-09-10 09:45:00,97.58,97.83,97.58,97.81,11562.0,87.0309,87.2539,87.0309,87.236,11562.0
2015-09-10 09:50:00,97.78,97.92,97.71,97.89,20203.0,87.2093,87.3341,87.1468,87.3074,20203.0
2015-09-10 09:55:00,97.88,97.96,97.61,97.73,23080.0,87.2984,87.3698,87.0576,87.1647,23080.0
2015-09-10 10:00:00,97.66,97.8,97.61,97.65,14482.0,87.1022,87.2271,87.0576,87.0933,14482.0
2015-09-10 10:05:00,97.72,97.78,97.63,97.64,4550.0,87.1557,87.2093,87.0755,87.0844,4550.0
2015-09-10 10:10:00,97.59,97.59,97.4,97.42,6650.0,87.0398,87.0398,86.8703,86.8882,6650.0
2015-09-10 10:15:00,97.44,97.47,97.3,97.41,6258.0,86.906,86.9328,86.7812,86.8793,6258.0
2015-09-10 10:20:00,97.4,97.51,97.34,97.43,14277.0,86.8703,86.9684,86.8168,86.8971,14277.0
2015-09-10 10:25:00,97.45,97.63,97.4,97.61,17998.0,86.9149,87.0755,86.8703,87.0576,17998.0
2015-09-10 10:30:00,97.62,97.8,97.55,97.8,5500.0,87.0666,87.2271,87.0041,87.2271,5500.0
2015-09-10 10:35:00,97.82,97.99,97.82,97.97,9901.0,87.2449,87.3966,87.2449,87.3787,9901.0
2015-09-10 10:40:00,97.97,98.1,97.97,98.03,9144.0,87.3787,87.4947,87.3787,87.4322,9144.0
2015-09-10 10:45:00,98.02,98.12,98.02,98.1,6001.0,87.4233,87.5125,87.4233,87.4947,6001.0
2015-09-10 10:50:00,98.13,98.17,98.08,98.1,7908.0,87.5214,87.5571,87.4768,87.4947,7908.0
2015-09-10 10:55:00,98.07,98.19,98.07,98.17,9240.0,87.4679,87.5749,87.4679,87.5571,9240.0
2015-09-10 11:00:00,98.19,98.2,98.02,98.03,16835.0,87.5749,87.5839,87.4233,87.4322,16835.0
2015-09-10 11:05:00,98.01,98.14,98.0,98.0,9650.0,87.4144,87.5303,87.4055,87.4055,9650.0
2015-09-10 11:10:00,97.98,98.13,97.89,97.94,28646.0,87.3876,87.5214,87.3074,87.352,28646.0
2015-09-10 11:15:00,97.98,97.99,97.82,97.82,15432.0,87.3876,87.3966,87.2449,87.2449,15432.0
2015-09-10 11:20:00,97.79,97.83,97.72,97.83,12507.0,87.2182,87.2539,87.1557,87.2539,12507.0
2015-09-10 11:25:00,97.84,98.03,97.82,98.03,10946.0,87.2628,87.4322,87.2449,87.4322,10946.0
2015-09-10 11:30:00,98.05,98.11,98.0,98.04,5181.0,87.4501,87.5036,87.4055,87.4412,5181.0
2015-09-10 11:35:00,98.01,98.13,97.98,98.1,6510.0,87.4144,87.5214,87.3876,87.4947,6510.0
2015-09-10 11:40:00,98.11,98.27,98.08,98.22,10639.0,87.5036,87.6463,87.4768,87.6017,10639.0
2015-09-10 11:45:00,98.24,98.26,98.11,98.11,9191.0,87.6195,87.6374,87.5036,87.5036,9191.0
2015-09-10 11:50:00,98.13,98.23,98.04,98.23,8331.0,87.5214,87.6106,87.4412,87.6106,8331.0
2015-09-10 11:55:00,98.22,98.3,98.15,98.24,12130.0,87.6017,87.673,87.5393,87.6195,12130.0
2015-09-10 12:00:00,98.26,98.3,98.19,98.25,5757.0,87.6374,87.673,87.5749,87.6284,5757.0
2015-09-10 12:05:00,98.27,98.45,98.2,98.43,16383.0,87.6463,87.8068,87.5839,87.789,16383.0
2015-09-10 12:10:00,98.45,98.47,98.31,98.31,10388.0,87.8068,87.8247,87.682,87.682,10388.0
2015-09-10 12:15:00,98.35,98.41,98.21,98.25,7456.0,87.7176,87.7712,87.5928,87.6284,7456.0
2015-09-10 12:20:00,98.22,98.33,98.19,98.23,13063.0,87.6017,87.6998,87.5749,87.6106,13063.0
2015-09-10 12:25:00,98.25,98.26,98.17,98.21,25477.0,87.6284,87.6374,87.5571,87.5928,25477.0
2015-09-10 12:30:00,98.21,98.3,98.16,98.26,8552.0,87.5928,87.673,87.5482,87.6374,8552.0
2015-09-10 12:35:00,98.26,98.33,98.23,98.25,5133.0,87.6374,87.6998,87.6106,87.6284,5133.0
2015-09-10 12:40:00,98.27,98.28,98.19,98.23,4492.0,87.6463,87.6552,87.5749,87.6106,4492.0
2015-09-10 12:45:00,98.23,98.32,98.22,98.31,24034.0,87.6106,87.6909,87.6017,87.682,24034.0
2015-09-10 12:50:00,98.3,98.39,98.29,98.39,8539.0,87.673,87.7533,87.6641,87.7533,8539.0
2015-09-10 12:55:00,98.37,98.41,98.23,98.28,9576.0,87.7355,87.7712,87.6106,87.6552,9576.0
2015-09-10 13:00:00,98.26,98.26,98.21,98.23,17230.0,87.6374,87.6374,87.5928,87.6106,17230.0
2015-09-10 13:05:00,98.24,98.36,98.23,98.29,7451.0,87.6195,87.7266,87.6106,87.6641,7451.0
2015-09-10 13:10:00,98.27,98.34,98.26,98.26,15780.0,87.6463,87.7087,87.6374,87.6374,15780.0
2015-09-10 13:15:00,98.26,98.38,98.26,98.37,9329.0,87.6374,87.7444,87.6374,87.7355,9329.0
2015-09-10 13:20:00,98.36,98.47,98.33,98.47,13234.0,87.7266,87.8247,87.6998,87.8247,13234.0
2015-09-10 13:25:00,98.47,98.69,98.44,98.66,10690.0,87.8247,88.0209,87.7979,87.9941,10690.0
2015-09-10 13:30:00,98.64,98.8,98.63,98.74,29309.0,87.9763,88.119,87.9674,88.0655,29309.0
2015-09-10 13:35:00,98.73,98.87,98.72,98.84,32473.0,88.0566,88.1814,88.0476,88.1547,32473.0
2015-09-10 13:40:00,98.87,98.89,98.8,98.88,23099.0,88.1814,88.1993,88.119,88.1903,23099.0
2015-09-10 13:45:00,98.86,98.87,98.73,98.83,15823.0,88.1725,88.1814,88.0566,88.1457,15823.0
2015-09-10 13:50:00,98.85,98.88,98.7,98.7,6038.0,88.1636,88.1903,88.0298,88.0298,6038.0
2015-09-10 13:55:00,98.69,98.8,98.69,98.79,13558.0,88.0209,88.119,88.0209,88.1101,13558.0
2015-09-10 14:00:00,98.79,98.84,98.7,98.78,24851.0,88.1101,88.1547,88.0298,88.1012,24851.0
2015-09-10 14:05:00,98.77,98.84,98.71,98.71,9494.0,88.0922,88.1547,88.0387,88.0387,9494.0
2015-09-10 14:10:00,98.71,98.82,98.71,98.82,9396.0,88.0387,88.1368,88.0387,88.1368,9396.0
2015-09-10 14:15:00,98.82,98.83,98.66,98.69,11793.0,88.1368,88.1457,87.9941,88.0209,11793.0
2015-09-10 14:20:00,98.7,98.8,98.63,98.75,17454.0,88.0298,88.119,87.9674,88.0744,17454.0
2015-09-10 14:25:00,98.75,98.8,98.72,98.79,8134.0,88.0744,88.119,88.0476,88.1101,8134.0
2015-09-10 14:30:00,98.79,98.88,98.74,98.74,19345.0,88.1101,88.1903,88.0655,88.0655,19345.0
2015-09-10 14:35:00,98.77,98.82,98.73,98.75,11559.0,88.0922,88.1368,88.0566,88.0744,11559.0
2015-09-10 14:40:00,98.74,98.85,98.72,98.77,18383.0,88.0655,88.1636,88.0476,88.0922,18383.0
2015-09-10 14:45:00,98.77,98.81,98.62,98.64,18025.0,88.0922,88.1279,87.9584,87.9763,18025.0
2015-09-10 14:50:00,98.65,98.71,98.56,98.6,20321.0,87.9852,88.0387,87.9049,87.9406,20321.0
2015-09-10 14:55:00,98.59,98.59,98.49,98.51,45451.0,87.9317,87.9317,87.8425,87.8603,45451.0
2015-09-10 15:00:00,98.49,98.54,98.33,98.36,23758.0,87.8425,87.8871,87.6998,87.7266,23758.0
2015-09-10 15:05:00,98.35,98.48,98.33,98.37,12613.0,87.7176,87.8336,87.6998,87.7355,12613.0
2015-09-10 15:10:00,98.41,98.43,98.31,98.38,13146.0,87.7712,87.789,87.682,87.7444,13146.0
2015-09-10 15:15:00,98.4,98.53,98.3,98.3,20900.0,87.7622,87.8782,87.673,87.673,20900.0
2015-09-10 15:20:00,98.3,98.4,98.2,98.24,20015.0,87.673,87.7622,87.5839,87.6195,20015.0
2015-09-10 15:25:00,98.25,98.3,98.14,98.19,32141.0,87.6284,87.673,87.5303,87.5749,32141.0
2015-09-10 15:30:00,98.19,98.25,98.06,98.16,37009.0,87.5749,87.6284,87.459,87.5482,37009.0
2015-09-10 15:35:00,98.15,98.2,98.03,98.15,26877.0,87.5393,87.5839,87.4322,87.5393,26877.0
2015-09-10 15:40:00,98.13,98.13,97.96,98.1,35651.0,87.5214,87.5214,87.3698,87.4947,35651.0
2015-09-10 15:45:00,98.08,98.16,97.96,98.13,52636.0,87.4768,87.5482,87.3698,87.5214,52636.0
2015-09-10 15:50:00,98.13,98.24,98.02,98.12,73562.0,87.5214,87.6195,87.4233,87.5125,73562.0
2015-09-10 15:55:00,98.12,98.31,98.11,98.26,84403.0,87.5125,87.682,87.5036,87.6374,84403.0
2015-09-11 09:30:00,97.83,98.09,97.58,98.06,16251.0,87.2539,87.4857,87.0309,87.459,16251.0
2015-09-11 09:35:00,98.04,98.33,97.96,98.28,17240.0,87.4412,87.6998,87.3698,87.6552,17240.0
2015-09-11 09:40:00,98.22,98.44,98.17,98.32,21244.0,87.6017,87.7979,87.5571,87.6909,21244.0
2015-09-11 09:45:00,98.3,98.39,98.14,98.18,10148.0,87.673,87.7533,87.5303,87.566,10148.0
2015-09-11 09:50:00,98.18,98.32,98.13,98.2,9200.0,87.566,87.6909,87.5214,87.5839,9200.0
2015-09-11 09:55:00,98.24,98.35,98.24,98.29,6850.0,87.6195,87.7176,87.6195,87.6641,6850.0
2015-09-11 10:00:00,98.24,98.27,98.02,98.2,7350.0,87.6195,87.6463,87.4233,87.5839,7350.0
2015-09-11 10:05:00,98.18,98.32,98.16,98.31,6458.0,87.566,87.6909,87.5482,87.682,6458.0
2015-09-11 10:10:00,98.32,98.51,98.3,98.51,23365.0,87.6909,87.8603,87.673,87.8603,23365.0
2015-09-11 10:15:00,98.51,98.68,98.43,98.63,30334.0,87.8603,88.012,87.789,87.9674,30334.0
2015-09-11 10:20:00,98.67,98.73,98.64,98.69,11400.0,88.003,88.0566,87.9763,88.0209,11400.0
2015-09-11 10:25:00,98.69,98.74,98.56,98.57,15970.0,88.0209,88.0655,87.9049,87.9139,15970.0
2015-09-11 10:30:00,98.58,98.62,98.53,98.55,9495.0,87.9228,87.9584,87.8782,87.896,9495.0
2015-09-11 10:35:00,98.54,98.62,98.44,98.59,11749.0,87.8871,87.9584,87.7979,87.9317,11749.0
2015-09-11 10:40:00,98.62,98.79,98.55,98.77,8070.0,87.9584,88.1101,87.896,88.0922,8070.0
2015-09-11 10:45:00,98.78,98.83,98.75,98.8,7777.0,88.1012,88.1457,88.0744,88.119,7777.0
2015-09-11 10:50:00,98.82,98.82,98.67,98.69,8960.0,88.1368,88.1368,88.003,88.0209,8960.0
2015-09-11 10:55:00,98.68,98.68,98.57,98.57,13670.0,88.012,88.012,87.9139,87.9139,13670.0
2015-09-11 11:00:00,98.56,98.64,98.5,98.58,19988.0,87.9049,87.9763,87.8514,87.9228,19988.0
2015-09-11 11:05:00,98.6,98.64,98.54,98.55,10400.0,87.9406,87.9763,87.8871,87.896,10400.0
2015-09-11 11:10:00,98.57,98.6,98.49,98.53,8327.0,87.9139,87.9406,87.8425,87.8782,8327.0
2015-09-11 11:15:00,98.52,98.54,98.41,98.54,11667.0,87.8693,87.8871,87.7712,87.8871,11667.0
2015-09-11 11:20:00,98.55,98.63,98.51,98.62,15534.0,87.896,87.9674,87.8603,87.9584,15534.0
2015-09-11 11:25:00,98.6,98.73,98.6,98.72,10092.0,87.9406,88.0566,87.9406,88.0476,10092.0
2015-09-11 11:30:00,98.71,98.77,98.59,98.61,10500.0,88.0387,88.0922,87.9317,87.9495,10500.0
2015-09-11 11:35:00,98.61,98.75,98.58,98.75,12358.0,87.9495,88.0744,87.9228,88.0744,12358.0
2015-09-11 11:40:00,98.75,98.77,98.67,98.68,5877.0,88.0744,88.0922,88.003,88.012,5877.0
2015-09-11 11:45:00,98.68,98.7,98.57,98.7,12379.0,88.012,88.0298,87.9139,88.0298,12379.0
2015-09-11 11:50:00,98.7,98.93,98.7,98.85,10129.0,88.0298,88.2349,88.0298,88.1636,10129.0
2015-09-11 11:55:00,98.86,98.93,98.8,98.9,10700.0,88.1725,88.2349,88.119,88.2082,10700.0
2015-09-11 12:00:00,98.91,99.15,98.87,99.09,45119.0,88.2171,88.4312,88.1814,88.3776,45119.0
2015-09-11 12:05:00,99.11,99.32,99.1,99.3,54022.0,88.3955,88.5828,88.3866,88.5649,54022.0
2015-09-11 12:10:00,99.3,99.51,99.3,99.51,36559.0,88.5649,88.7522,88.5649,88.7522,36559.0
2015-09-11 12:15:00,99.51,99.72,99.36,99.63,101493.0,88.7522,88.9395,88.6184,88.8593,101493.0
2015-09-11 12:20:00,99.61,99.61,99.41,99.51,29902.0,88.8414,88.8414,88.663,88.7522,29902.0
2015-09-11 12:25:00,99.5,99.6,99.47,99.6,17098.0,88.7433,88.8325,88.7166,88.8325,17098.0
2015-09-11 12:30:00,99.6,99.65,99.5,99.53,9801.0,88.8325,88.8771,88.7433,88.7701,9801.0
2015-09-11 12:35:00,99.54,99.55,99.42,99.44,5267.0,88.779,88.7879,88.672,88.6898,5267.0
2015-09-11 12:40:00,99.43,99.43,99.36,99.4,8310.0,88.6809,88.6809,88.6184,88.6541,8310.0
2015-09-11 12:45:00,99.41,99.48,99.39,99.48,5435.0,88.663,88.7255,88.6452,88.7255,5435.0
2015-09-11 12:50:00,99.48,99.56,99.46,99.56,16389.0,88.7255,88.7968,88.7076,88.7968,16389.0
2015-09-11 12:55:00,99.55,99.76,99.55,99.66,45147.0,88.7879,88.9752,88.7879,88.886,45147.0
2015-09-11 13:00:00,99.66,99.68,99.46,99.54,26641.0,88.886,88.9039,88.7076,88.779,26641.0
2015-09-11 13:05:00,99.53,99.65,99.42,99.42,18900.0,88.7701,88.8771,88.672,88.672,18900.0
2015-09-11 13:10:00,99.43,99.45,99.32,99.36,4584.0,88.6809,88.6987,88.5828,88.6184,4584.0
2015-09-11 13:15:00,99.34,99.34,99.2,99.2,5201.0,88.6006,88.6006,88.4757,88.4757,5201.0
2015-09-11 13:20:00,99.18,99.23,99.06,99.08,9500.0,88.4579,88.5025,88.3509,88.3687,9500.0
2015-09-11 13:25:00,99.05,99.17,99.02,99.03,8372.0,88.342,88.449,88.3152,88.3241,8372.0
2015-09-11 13:30:00,99.03,99.07,98.96,98.98,6061.0,88.3241,88.3598,88.2617,88.2795,6061.0
2015-09-11 13:35:00,98.96,98.96,98.88,98.95,6056.0,88.2617,88.2617,88.1903,88.2528,6056.0
2015-09-11 13:40:00,98.97,98.99,98.9,98.98,4604.0,88.2706,88.2884,88.2082,88.2795,4604.0
2015-09-11 13:45:00,98.96,98.97,98.9,98.9,6053.0,88.2617,88.2706,88.2082,88.2082,6053.0
2015-09-11 13:50:00,98.89,98.93,98.87,98.92,6758.0,88.1993,88.2349,88.1814,88.226,6758.0
2015-09-11 13:55:00,98.9,99.09,98.84,98.86,64239.0,88.2082,88.3776,88.1547,88.1725,64239.0
2015-09-11 14:00:00,98.87,98.9,98.78,98.79,6103.0,88.1814,88.2082,88.1012,88.1101,6103.0
2015-09-11 14:05:00,98.81,98.86,98.73,98.86,6379.0,88.1279,88.1725,88.0566,88.1725,6379.0
2015-09-11 14:10:00,98.86,98.92,98.85,98.89,8013.0,88.1725,88.226,88.1636,88.1993,8013.0
2015-09-11 14:15:00,98.88,99.0,98.88,98.96,10023.0,88.1903,88.2974,88.1903,88.2617,10023.0
2015-09-11 14:20:00,98.95,99.08,98.95,99.02,7229.0,88.2528,88.3687,88.2528,88.3152,7229.0
2015-09-11 14:25:00,99.05,99.06,98.98,98.99,6086.0,88.342,88.3509,88.2795,88.2884,6086.0
2015-09-11 14:30:00,99.0,99.16,98.99,99.13,8908.0,88.2974,88.4401,88.2884,88.4133,8908.0
2015-09-11 14:35:00,99.15,99.27,99.13,99.27,12752.0,88.4312,88.5382,88.4133,88.5382,12752.0
2015-09-11 14:40:00,99.28,99.64,99.28,99.59,111692.0,88.5471,88.8682,88.5471,88.8236,111692.0
2015-09-11 14:45:00,99.59,99.69,99.43,99.51,60091.0,88.8236,88.9128,88.6809,88.7522,60091.0
2015-09-11 14:50:00,99.52,99.54,99.36,99.43,18629.0,88.7612,88.779,88.6184,88.6809,18629.0
2015-09-11 14:55:00,99.44,99.45,99.34,99.36,15953.0,88.6898,88.6987,88.6006,88.6184,15953.0
2015-09-11 15:00:00,99.37,99.48,99.37,99.4,12999.0,88.6274,88.7255,88.6274,88.6541,12999.0
2015-09-11 15:05:00,99.38,99.49,99.36,99.4,11039.0,88.6363,88.7344,88.6184,88.6541,11039.0
2015-09-11 15:10:00,99.38,99.43,99.37,99.38,19492.0,88.6363,88.6809,88.6274,88.6363,19492.0
2015-09-11 15:15:00,99.39,99.54,99.39,99.43,22452.0,88.6452,88.779,88.6452,88.6809,22452.0
2015-09-11 15:20:00,99.43,99.64,99.43,99.59,65329.0,88.6809,88.8682,88.6809,88.8236,65329.0
2015-09-11 15:25:00,99.6,99.62,99.53,99.6,25092.0,88.8325,88.8503,88.7701,88.8325,25092.0
2015-09-11 15:30:00,99.59,99.6,99.5,99.53,42679.0,88.8236,88.8325,88.7433,88.7701,42679.0
2015-09-11 15:35:00,99.53,99.66,99.51,99.66,41013.0,88.7701,88.886,88.7522,88.886,41013.0
2015-09-11 15:40:00,99.66,99.66,99.54,99.58,37415.0,88.886,88.886,88.779,88.8147,37415.0
2015-09-11 15:45:00,99.59,99.61,99.53,99.55,78761.0,88.8236,88.8414,88.7701,88.7879,78761.0
2015-09-11 15:50:00,99.56,99.62,99.5,99.53,72874.0,88.7968,88.8503,88.7433,88.7701,72874.0
2015-09-11 15:55:00,99.52,99.72,99.52,99.64,137656.0,88.7612,88.9395,88.7612,88.8682,137656.0
2015-09-14 09:30:00,99.65,99.95,99.56,99.67,14694.0,88.8771,89.1447,88.7968,88.8949,14694.0
2015-09-14 09:35:00,99.65,99.65,99.24,99.33,8212.0,88.8771,88.8771,88.5114,88.5917,8212.0
2015-09-14 09:40:00,99.29,99.5,99.24,99.26,9839.0,88.556,88.7433,88.5114,88.5293,9839.0
2015-09-14 09:45:00,99.18,99.33,99.15,99.16,7702.0,88.4579,88.5917,88.4312,88.4401,7702.0
2015-09-14 09:50:00,99.14,99.2,99.03,99.17,13319.0,88.4222,88.4757,88.3241,88.449,13319.0
2015-09-14 09:55:00,99.17,99.17,98.99,99.01,10020.0,88.449,88.449,88.2884,88.3063,10020.0
2015-09-14 10:00:00,99.02,99.15,98.92,99.11,16948.0,88.3152,88.4312,88.226,88.3955,16948.0
2015-09-14 10:05:00,99.12,99.17,99.06,99.15,7068.0,88.4044,88.449,88.3509,88.4312,7068.0
2015-09-14 10:10:00,99.16,99.28,99.16,99.22,9385.0,88.4401,88.5471,88.4401,88.4936,9385.0
2015-09-14 10:15:00,99.23,99.3,99.2,99.26,4861.0,88.5025,88.5649,88.4757,88.5293,4861.0
2015-09-14 10:20:00,99.28,99.29,99.17,99.25,9969.0,88.5471,88.556,88.449,88.5203,9969.0
2015-09-14 10:25:00,99.26,99.28,99.2,99.2,8461.0,88.5293,88.5471,88.4757,88.4757,8461.0
2015-09-14 10:30:00,99.19,99.3,99.19,99.28,8229.0,88.4668,88.5649,88.4668,88.5471,8229.0
2015-09-14 10:35:00,99.27,99.32,99.18,99.29,9592.0,88.5382,88.5828,88.4579,88.556,9592.0
2015-09-14 10:40:00,99.28,99.31,99.18,99.23,7797.0,88.5471,88.5739,88.4579,88.5025,7797.0
2015-09-14 10:45:00,99.21,99.28,99.16,99.2,12546.0,88.4847,88.5471,88.4401,88.4757,12546.0
2015-09-14 10:50:00,99.21,99.24,98.99,99.05,13383.0,88.4847,88.5114,88.2884,88.342,13383.0
2015-09-14 10:55:00,99.02,99.04,98.87,98.93,10512.0,88.3152,88.333,88.1814,88.2349,10512.0
2015-09-14 11:00:00,98.93,98.96,98.84,98.87,10637.0,88.2349,88.2617,88.1547,88.1814,10637.0
2015-09-14 11:05:00,98.87,98.94,98.82,98.82,12553.0,88.1814,88.2439,88.1368,88.1368,12553.0
2015-09-14 11:10:00,98.83,98.86,98.73,98.82,10082.0,88.1457,88.1725,88.0566,88.1368,10082.0
2015-09-14 11:15:00,98.81,98.83,98.64,98.7,25248.0,88.1279,88.1457,87.9763,88.0298,25248.0
2015-09-14 11:20:00,98.73,98.75,98.64,98.68,7800.0,88.0566,88.0744,87.9763,88.012,7800.0
2015-09-14 11:25:00,98.68,98.73,98.66,98.69,8800.0,88.012,88.0566,87.9941,88.0209,8800.0
2015-09-14 11:30:00,98.67,98.69,98.61,98.61,7441.0,88.003,88.0209,87.9495,87.9495,7441.0
2015-09-14 11:35:00,98.62,98.69,98.6,98.65,11489.0,87.9584,88.0209,87.9406,87.9852,11489.0
2015-09-14 11:40:00,98.66,98.71,98.59,98.59,8694.0,87.9941,88.0387,87.9317,87.9317,8694.0
2015-09-14 11:45:00,98.59,98.59,98.53,98.55,13000.0,87.9317,87.9317,87.8782,87.896,13000.0
2015-09-14 11:50:00,98.54,98.62,98.47,98.6,13384.0,87.8871,87.9584,87.8247,87.9406,13384.0
2015-09-14 11:55:00,98.6,98.64,98.54,98.55,9351.0,87.9406,87.9763,87.8871,87.896,9351.0
2015-09-14 12:00:00,98.57,98.64,98.53,98.57,9200.0,87.9139,87.9763,87.8782,87.9139,9200.0
2015-09-14 12:05:00,98.57,98.58,98.51,98.54,6965.0,87.9139,87.9228,87.8603,87.8871,6965.0
2015-09-14 12:10:00,98.53,98.54,98.41,98.44,10100.0,87.8782,87.8871,87.7712,87.7979,10100.0
2015-09-14 12:15:00,98.45,98.54,98.45,98.53,6819.0,87.8068,87.8871,87.8068,87.8782,6819.0
2015-09-14 12:20:00,98.55,98.56,98.5,98.56,11239.0,87.896,87.9049,87.8514,87.9049,11239.0
2015-09-14 12:25:00,98.55,98.61,98.55,98.58,6495.0,87.896,87.9495,87.896,87.9228,6495.0
2015-09-14 12:30:00,98.57,98.65,98.53,98.61,5026.0,87.9139,87.9852,87.8782,87.9495,5026.0
2015-09-14 12:35:00,98.62,98.65,98.54,98.56,6528.0,87.9584,87.9852,87.8871,87.9049,6528.0
2015-09-14 12:40:00,98.54,98.54,98.36,98.39,6759.0,87.8871,87.8871,87.7266,87.7533,6759.0
2015-09-14 12:45:00,98.39,98.4,98.36,98.38,5294.0,87.7533,87.7622,87.7266,87.7444,5294.0
2015-09-14 12:50:00,98.39,98.47,98.39,98.46,4129.0,87.7533,87.8247,87.7533,87.8157,4129.0
2015-09-14 12:55:00,98.45,98.55,98.45,98.49,5763.0,87.8068,87.896,87.8068,87.8425,5763.0
2015-09-14 13:00:00,98.47,98.52,98.41,98.42,6600.0,87.8247,87.8693,87.7712,87.7801,6600.0
2015-09-14 13:05:00,98.43,98.48,98.43,98.48,7777.0,87.789,87.8336,87.789,87.8336,7777.0
2015-09-14 13:10:00,98.47,98.5,98.42,98.44,7239.0,87.8247,87.8514,87.7801,87.7979,7239.0
2015-09-14 13:15:00,98.44,98.54,98.43,98.54,5265.0,87.7979,87.8871,87.789,87.8871,5265.0
2015-09-14 13:20:00,98.55,98.57,98.52,98.55,6084.0,87.896,87.9139,87.8693,87.896,6084.0
2015-09-14 13:25:00,98.54,98.57,98.52,98.55,12127.0,87.8871,87.9139,87.8693,87.896,12127.0
2015-09-14 13:30:00,98.54,98.57,98.52,98.57,7092.0,87.8871,87.9139,87.8693,87.9139,7092.0
2015-09-14 13:35:00,98.56,98.62,98.53,98.6,13051.0,87.9049,87.9584,87.8782,87.9406,13051.0
2015-09-14 13:40:00,98.6,98.78,98.6,98.78,8770.0,87.9406,88.1012,87.9406,88.1012,8770.0
2015-09-14 13:45:00,98.81,98.83,98.79,98.82,8309.0,88.1279,88.1457,88.1101,88.1368,8309.0
2015-09-14 13:50:00,98.81,98.82,98.73,98.75,7001.0,88.1279,88.1368,88.0566,88.0744,7001.0
2015-09-14 13:55:00,98.75,98.86,98.74,98.85,7821.0,88.0744,88.1725,88.0655,88.1636,7821.0
2015-09-14 14:00:00,98.85,98.86,98.77,98.78,7500.0,88.1636,88.1725,88.0922,88.1012,7500.0
2015-09-14 14:05:00,98.77,98.79,98.7,98.72,6842.0,88.0922,88.1101,88.0298,88.0476,6842.0
2015-09-14 14:10:00,98.73,98.76,98.7,98.74,7516.0,88.0566,88.0833,88.0298,88.0655,7516.0
2015-09-14 14:15:00,98.75,98.8,98.72,98.8,9468.0,88.0744,88.119,88.0476,88.119,9468.0
2015-09-14 14:20:00,98.8,98.88,98.77,98.77,8106.0,88.119,88.1903,88.0922,88.0922,8106.0
2015-09-14 14:25:00,98.79,98.84,98.73,98.76,9644.0,88.1101,88.1547,88.0566,88.0833,9644.0
2015-09-14 14:30:00,98.73,98.76,98.67,98.69,8530.0,88.0566,88.0833,88.003,88.0209,8530.0
2015-09-14 14:35:00,98.69,98.76,98.69,98.74,6813.0,88.0209,88.0833,88.0209,88.0655,6813.0
2015-09-14 14:40:00,98.73,98.75,98.67,98.69,9745.0,88.0566,88.0744,88.003,88.0209,9745.0
2015-09-14 14:45:00,98.69,98.76,98.69,98.69,15166.0,88.0209,88.0833,88.0209,88.0209,15166.0
2015-09-14 14:50:00,98.7,98.75,98.67,98.75,9905.0,88.0298,88.0744,88.003,88.0744,9905.0
2015-09-14 14:55:00,98.75,98.89,98.75,98.79,13552.0,88.0744,88.1993,88.0744,88.1101,13552.0
2015-09-14 15:00:00,98.78,98.78,98.68,98.69,9860.0,88.1012,88.1012,88.012,88.0209,9860.0
2015-09-14 15:05:00,98.69,98.72,98.64,98.7,11004.0,88.0209,88.0476,87.9763,88.0298,11004.0
2015-09-14 15:10:00,98.71,98.81,98.69,98.81,14006.0,88.0387,88.1279,88.0209,88.1279,14006.0
2015-09-14 15:15:00,98.84,98.88,98.79,98.79,11841.0,88.1547,88.1903,88.1101,88.1101,11841.0
2015-09-14 15:20:00,98.8,98.87,98.77,98.87,33063.0,88.119,88.1814,88.0922,88.1814,33063.0
2015-09-14 15:25:00,98.88,98.88,98.75,98.78,19271.0,88.1903,88.1903,88.0744,88.1012,19271.0
2015-09-14 15:30:00,98.79,98.81,98.71,98.73,18584.0,88.1101,88.1279,88.0387,88.0566,18584.0
2015-09-14 15:35:00,98.72,98.72,98.6,98.63,29154.0,88.0476,88.0476,87.9406,87.9674,29154.0
2015-09-14 15:40:00,98.64,98.69,98.6,98.66,25187.0,87.9763,88.0209,87.9406,87.9941,25187.0
2015-09-14 15:45:00,98.66,98.71,98.6,98.64,39431.0,87.9941,88.0387,87.9406,87.9763,39431.0
2015-09-14 15:50:00,98.64,98.73,98.64,98.65,39502.0,87.9763,88.0566,87.9763,87.9852,39502.0
2015-09-14 15:55:00,98.64,98.8,98.63,98.76,63555.0,87.9763,88.119,87.9674,88.0833,63555.0
2015-09-15 09:30:00,98.98,99.32,98.88,99.07,14004.0,88.2795,88.5828,88.1903,88.3598,14004.0
2015-09-15 09:35:00,99.19,99.19,98.9,98.9,6612.0,88.4668,88.4668,88.2082,88.2082,6612.0
2015-09-15 09:40:00,98.9,98.93,98.76,98.93,7322.0,88.2082,88.2349,88.0833,88.2349,7322.0
2015-09-15 09:45:00,98.94,98.98,98.86,98.89,11484.0,88.2439,88.2795,88.1725,88.1993,11484.0
2015-09-15 09:50:00,98.91,98.93,98.76,98.88,12253.0,88.2171,88.2349,88.0833,88.1903,12253.0
2015-09-15 09:55:00,98.89,98.96,98.86,98.89,3700.0,88.1993,88.2617,88.1725,88.1993,3700.0
2015-09-15 10:00:00,98.9,98.91,98.8,98.85,5122.0,88.2082,88.2171,88.119,88.1636,5122.0
2015-09-15 10:05:00,98.84,98.94,98.82,98.93,9429.0,88.1547,88.2439,88.1368,88.2349,9429.0
2015-09-15 10:10:00,98.95,99.03,98.93,98.98,8502.0,88.2528,88.3241,88.2349,88.2795,8502.0
2015-09-15 10:15:00,99.0,99.06,98.93,98.99,17620.0,88.2974,88.3509,88.2349,88.2884,17620.0
2015-09-15 10:20:00,98.98,99.24,98.98,99.19,12270.0,88.2795,88.5114,88.2795,88.4668,12270.0
2015-09-15 10:25:00,99.2,99.25,99.11,99.13,7860.0,88.4757,88.5203,88.3955,88.4133,7860.0
2015-09-15 10:30:00,99.16,99.25,99.15,99.22,28370.0,88.4401,88.5203,88.4312,88.4936,28370.0
2015-09-15 10:35:00,99.22,99.24,99.14,99.15,9618.0,88.4936,88.5114,88.4222,88.4312,9618.0
2015-09-15 10:40:00,99.19,99.26,99.17,99.26,20631.0,88.4668,88.5293,88.449,88.5293,20631.0
2015-09-15 10:45:00,99.27,99.39,99.27,99.31,10171.0,88.5382,88.6452,88.5382,88.5739,10171.0
2015-09-15 10:50:00,99.32,99.32,99.24,99.27,9632.0,88.5828,88.5828,88.5114,88.5382,9632.0
2015-09-15 10:55:00,99.3,99.4,99.29,99.38,5880.0,88.5649,88.6541,88.556,88.6363,5880.0
2015-09-15 11:00:00,99.39,99.41,99.34,99.39,13798.0,88.6452,88.663,88.6006,88.6452,13798.0
2015-09-15 11:05:00,99.4,99.42,99.33,99.34,7216.0,88.6541,88.672,88.5917,88.6006,7216.0
2015-09-15 11:10:00,99.34,99.37,99.24,99.26,8969.0,88.6006,88.6274,88.5114,88.5293,8969.0
2015-09-15 11:15:00,99.29,99.31,99.19,99.19,4412.0,88.556,88.5739,88.4668,88.4668,4412.0
2015-09-15 11:20:00,99.15,99.18,99.12,99.17,7912.0,88.4312,88.4579,88.4044,88.449,7912.0
2015-09-15 11:25:00,99.16,99.28,99.16,99.24,3790.0,88.4401,88.5471,88.4401,88.5114,3790.0
2015-09-15 11:30:00,99.26,99.34,99.13,99.13,6273.0,88.5293,88.6006,88.4133,88.4133,6273.0
2015-09-15 11:35:00,99.11,99.22,99.11,99.13,4600.0,88.3955,88.4936,88.3955,88.4133,4600.0
2015-09-15 11:40:00,99.16,99.29,99.16,99.28,4023.0,88.4401,88.556,88.4401,88.5471,4023.0
2015-09-15 11:45:00,99.29,99.34,99.26,99.32,4835.0,88.556,88.6006,88.5293,88.5828,4835.0
2015-09-15 11:50:00,99.34,99.37,99.31,99.31,3137.0,88.6006,88.6274,88.5739,88.5739,3137.0
2015-09-15 11:55:00,99.3,99.31,99.27,99.31,2710.0,88.5649,88.5739,88.5382,88.5739,2710.0
2015-09-15 12:00:00,99.31,99.41,99.25,99.26,6289.0,88.5739,88.663,88.5203,88.5293,6289.0
2015-09-15 12:05:00,99.27,99.29,99.23,99.27,5361.0,88.5382,88.556,88.5025,88.5382,5361.0
2015-09-15 12:10:00,99.27,99.35,99.25,99.33,6100.0,88.5382,88.6095,88.5203,88.5917,6100.0
2015-09-15 12:15:00,99.35,99.41,99.35,99.37,3808.0,88.6095,88.663,88.6095,88.6274,3808.0
2015-09-15 12:20:00,99.38,99.38,99.28,99.33,9517.0,88.6363,88.6363,88.5471,88.5917,9517.0
2015-09-15 12:25:00,99.33,99.38,99.3,99.36,4399.0,88.5917,88.6363,88.5649,88.6184,4399.0
2015-09-15 12:30:00,99.37,99.48,99.36,99.48,3000.0,88.6274,88.7255,88.6184,88.7255,3000.0
2015-09-15 12:35:00,99.48,99.55,99.44,99.53,4507.0,88.7255,88.7879,88.6898,88.7701,4507.0
2015-09-15 12:40:00,99.57,99.59,99.54,99.55,5001.0,88.8057,88.8236,88.779,88.7879,5001.0
2015-09-15 12:45:00,99.55,99.58,99.52,99.56,5672.0,88.7879,88.8147,88.7612,88.7968,5672.0
2015-09-15 12:50:00,99.56,99.64,99.54,99.56,6200.0,88.7968,88.8682,88.779,88.7968,6200.0
2015-09-15 12:55:00,99.56,99.61,99.51,99.55,4312.0,88.7968,88.8414,88.7522,88.7879,4312.0
2015-09-15 13:00:00,99.55,99.55,99.5,99.52,2822.0,88.7879,88.7879,88.7433,88.7612,2822.0
2015-09-15 13:05:00,99.53,99.55,99.52,99.52,5910.0,88.7701,88.7879,88.7612,88.7612,5910.0
2015-09-15 13:10:00,99.52,99.56,99.46,99.56,7608.0,88.7612,88.7968,88.7076,88.7968,7608.0
2015-09-15 13:15:00,99.58,99.71,99.58,99.64,4570.0,88.8147,88.9306,88.8147,88.8682,4570.0
2015-09-15 13:20:00,99.66,99.71,99.66,99.68,3530.0,88.886,88.9306,88.886,88.9039,3530.0
2015-09-15 13:25:00,99.68,99.82,99.66,99.74,7023.0,88.9039,89.0287,88.886,88.9574,7023.0
2015-09-15 13:30:00,99.74,99.92,99.74,99.86,9578.0,88.9574,89.1179,88.9574,89.0644,9578.0
2015-09-15 13:35:00,99.84,99.89,99.79,99.89,4000.0,89.0466,89.0912,89.002,89.0912,4000.0
2015-09-15 13:40:00,99.92,99.98,99.92,99.96,5794.0,89.1179,89.1714,89.1179,89.1536,5794.0
2015-09-15 13:45:00,99.93,99.96,99.87,99.87,4441.0,89.1268,89.1536,89.0733,89.0733,4441.0
2015-09-15 13:50:00,99.84,99.86,99.74,99.74,6385.0,89.0466,89.0644,88.9574,88.9574,6385.0
2015-09-15 13:55:00,99.71,99.73,99.68,99.73,7872.0,88.9306,88.9484,88.9039,88.9484,7872.0
2015-09-15 14:00:00,99.73,99.75,99.69,99.7,9687.0,88.9484,88.9663,88.9128,88.9217,9687.0
2015-09-15 14:05:00,99.73,99.75,99.68,99.74,6861.0,88.9484,88.9663,88.9039,88.9574,6861.0
2015-09-15 14:10:00,99.77,99.88,99.76,99.77,13939.0,88.9841,89.0822,88.9752,88.9841,13939.0
2015-09-15 14:15:00,99.78,99.86,99.77,99.85,7087.0,88.993,89.0644,88.9841,89.0555,7087.0
2015-09-15 14:20:00,99.83,99.83,99.74,99.75,2875.0,89.0376,89.0376,88.9574,88.9663,2875.0
2015-09-15 14:25:00,99.76,99.82,99.72,99.82,6151.0,88.9752,89.0287,88.9395,89.0287,6151.0
2015-09-15 14:30:00,99.81,99.85,99.79,99.83,6325.0,89.0198,89.0555,89.002,89.0376,6325.0
2015-09-15 14:35:00,99.82,99.87,99.82,99.84,4866.0,89.0287,89.0733,89.0287,89.0466,4866.0
2015-09-15 14:40:00,99.85,99.93,99.85,99.88,8477.0,89.0555,89.1268,89.0555,89.0822,8477.0
2015-09-15 14:45:00,99.88,99.99,99.85,99.96,13544.0,89.0822,89.1803,89.0555,89.1536,13544.0
2015-09-15 14:50:00,99.96,100.03,99.86,99.98,10245.0,89.1536,89.216,89.0644,89.1714,10245.0
2015-09-15 14:55:00,99.99,100.06,99.95,99.96,10494.0,89.1803,89.2428,89.1447,89.1536,10494.0
2015-09-15 15:00:00,99.97,100.07,99.97,100.02,12016.0,89.1625,89.2517,89.1625,89.2071,12016.0
2015-09-15 15:05:00,100.02,100.05,99.99,100.05,13385.0,89.2071,89.2339,89.1803,89.2339,13385.0
2015-09-15 15:10:00,100.09,100.12,100.07,100.08,8875.0,89.2695,89.2963,89.2517,89.2606,8875.0
2015-09-15 15:15:00,100.1,100.12,99.99,100.01,14248.0,89.2784,89.2963,89.1803,89.1982,14248.0
2015-09-15 15:20:00,100.02,100.03,99.96,99.98,14402.0,89.2071,89.216,89.1536,89.1714,14402.0
2015-09-15 15:25:00,99.98,100.07,99.98,100.03,15221.0,89.1714,89.2517,89.1714,89.216,15221.0
2015-09-15 15:30:00,100.04,100.05,99.97,99.99,13157.0,89.2249,89.2339,89.1625,89.1803,13157.0
2015-09-15 15:35:00,99.99,100.0,99.89,99.89,26045.0,89.1803,89.1893,89.0912,89.0912,26045.0
2015-09-15 15:40:00,99.88,100.02,99.86,100.0,28309.0,89.0822,89.2071,89.0644,89.1893,28309.0
2015-09-15 15:45:00,100.01,100.03,99.87,99.93,33727.0,89.1982,89.216,89.0733,89.1268,33727.0
2015-09-15 15:50:00,99.93,99.96,99.86,99.87,26728.0,89.1268,89.1536,89.0644,89.0733,26728.0
2015-09-15 15:55:00,99.87,99.93,99.83,99.85,38505.0,89.0733,89.1268,89.0376,89.0555,38505.0
2015-09-16 09:30:00,99.67,100.1,99.64,100.07,18355.0,88.8949,89.2784,88.8682,89.2517,18355.0
2015-09-16 09:35:00,100.08,100.1,99.76,99.87,8730.0,89.2606,89.2784,88.9752,89.0733,8730.0
2015-09-16 09:40:00,99.82,99.82,99.59,99.62,9254.0,89.0287,89.0287,88.8236,88.8503,9254.0
2015-09-16 09:45:00,99.57,99.69,99.56,99.6,17758.0,88.8057,88.9128,88.7968,88.8325,17758.0
2015-09-16 09:50:00,99.62,99.93,99.59,99.87,11779.0,88.8503,89.1268,88.8236,89.0733,11779.0
2015-09-16 09:55:00,99.88,99.91,99.79,99.81,8725.0,89.0822,89.109,89.002,89.0198,8725.0
2015-09-16 10:00:00,99.82,99.83,99.69,99.74,8908.0,89.0287,89.0376,88.9128,88.9574,8908.0
2015-09-16 10:05:00,99.71,99.98,99.67,99.98,29277.0,88.9306,89.1714,88.8949,89.1714,29277.0
2015-09-16 10:10:00,99.98,100.19,99.97,100.17,7625.0,89.1714,89.3587,89.1625,89.3409,7625.0
2015-09-16 10:15:00,100.18,100.3,100.18,100.19,17446.0,89.3498,89.4568,89.3498,89.3587,17446.0
2015-09-16 10:20:00,100.25,100.3,100.14,100.2,8587.0,89.4122,89.4568,89.3141,89.3676,8587.0
2015-09-16 10:25:00,100.18,100.19,100.02,100.02,15486.0,89.3498,89.3587,89.2071,89.2071,15486.0
2015-09-16 10:30:00,100.01,100.06,99.98,100.0,9292.0,89.1982,89.2428,89.1714,89.1893,9292.0
2015-09-16 10:35:00,100.03,100.03,99.85,99.91,6699.0,89.216,89.216,89.0555,89.109,6699.0
2015-09-16 10:40:00,99.92,99.93,99.76,99.76,8394.0,89.1179,89.1268,88.9752,88.9752,8394.0
2015-09-16 10:45:00,99.78,99.92,99.75,99.8,10522.0,88.993,89.1179,88.9663,89.0109,10522.0
2015-09-16 10:50:00,99.79,99.84,99.72,99.72,6115.0,89.002,89.0466,88.9395,88.9395,6115.0
2015-09-16 10:55:00,99.73,99.86,99.73,99.83,9449.0,88.9484,89.0644,88.9484,89.0376,9449.0
2015-09-16 11:00:00,99.83,99.83,99.74,99.79,14723.0,89.0376,89.0376,88.9574,89.002,14723.0
2015-09-16 11:05:00,99.78,99.88,99.77,99.88,16638.0,88.993,89.0822,88.9841,89.0822,16638.0
2015-09-16 11:10:00,99.91,100.09,99.91,100.08,18314.0,89.109,89.2695,89.109,89.2606,18314.0
2015-09-16 11:15:00,100.06,100.08,100.01,100.05,9733.0,89.2428,89.2606,89.1982,89.2339,9733.0
2015-09-16 11:20:00,100.04,100.17,100.01,100.14,11102.0,89.2249,89.3409,89.1982,89.3141,11102.0
2015-09-16 11:25:00,100.16,100.3,100.14,100.26,8503.0,89.332,89.4568,89.3141,89.4212,8503.0
2015-09-16 11:30:00,100.25,100.26,100.12,100.14,5107.0,89.4122,89.4212,89.2963,89.3141,5107.0
2015-09-16 11:35:00,100.13,100.14,100.03,100.03,10353.0,89.3052,89.3141,89.216,89.216,10353.0
2015-09-16 11:40:00,100.05,100.1,100.03,100.05,6842.0,89.2339,89.2784,89.216,89.2339,6842.0
2015-09-16 11:45:00,100.06,100.08,100.0,100.03,13041.0,89.2428,89.2606,89.1893,89.216,13041.0
2015-09-16 11:50:00,100.03,100.07,99.98,100.06,9513.0,89.216,89.2517,89.1714,89.2428,9513.0
2015-09-16 11:55:00,100.06,100.33,100.06,100.33,12797.0,89.2428,89.4836,89.2428,89.4836,12797.0
2015-09-16 12:00:00,100.32,100.42,100.32,100.42,13926.0,89.4747,89.5639,89.4747,89.5639,13926.0
2015-09-16 12:05:00,100.39,100.46,100.38,100.43,14916.0,89.5371,89.5995,89.5282,89.5728,14916.0
2015-09-16 12:10:00,100.43,100.47,100.39,100.4,3200.0,89.5728,89.6084,89.5371,89.546,3200.0
2015-09-16 12:15:00,100.42,100.5,100.41,100.47,5198.0,89.5639,89.6352,89.5549,89.6084,5198.0
2015-09-16 12:20:00,100.47,100.56,100.46,100.51,4598.0,89.6084,89.6887,89.5995,89.6441,4598.0
2015-09-16 12:25:00,100.51,100.51,100.46,100.49,4361.0,89.6441,89.6441,89.5995,89.6263,4361.0
2015-09-16 12:30:00,100.5,100.62,100.47,100.61,13779.0,89.6352,89.7422,89.6084,89.7333,13779.0
2015-09-16 12:35:00,100.61,100.7,100.59,100.69,9200.0,89.7333,89.8136,89.7155,89.8047,9200.0
2015-09-16 12:40:00,100.69,100.69,100.57,100.57,5001.0,89.8047,89.8047,89.6976,89.6976,5001.0
2015-09-16 12:45:00,100.6,100.6,100.55,100.58,600.0,89.7244,89.7244,89.6798,89.7066,600.0
2015-09-16 12:50:00,100.54,100.57,100.46,100.48,3300.0,89.6709,89.6976,89.5995,89.6174,3300.0
2015-09-16 12:55:00,100.49,100.56,100.48,100.56,3700.0,89.6263,89.6887,89.6174,89.6887,3700.0
2015-09-16 13:00:00,100.54,100.56,100.43,100.51,5950.0,89.6709,89.6887,89.5728,89.6441,5950.0
2015-09-16 13:05:00,100.5,100.52,100.46,100.48,5750.0,89.6352,89.653,89.5995,89.6174,5750.0
2015-09-16 13:10:00,100.47,100.53,100.47,100.53,2982.0,89.6084,89.662,89.6084,89.662,2982.0
2015-09-16 13:15:00,100.51,100.55,100.5,100.55,9929.0,89.6441,89.6798,89.6352,89.6798,9929.0
2015-09-16 13:20:00,100.56,100.59,100.51,100.56,8502.0,89.6887,89.7155,89.6441,89.6887,8502.0
2015-09-16 13:25:00,100.59,100.63,100.53,100.53,3951.0,89.7155,89.7512,89.662,89.662,3951.0
2015-09-16 13:30:00,100.54,100.61,100.53,100.56,6808.0,89.6709,89.7333,89.662,89.6887,6808.0
2015-09-16 13:35:00,100.58,100.63,100.52,100.53,5268.0,89.7066,89.7512,89.653,89.662,5268.0
2015-09-16 13:40:00,100.54,100.57,100.5,100.51,4929.0,89.6709,89.6976,89.6352,89.6441,4929.0
2015-09-16 13:45:00,100.5,100.51,100.47,100.49,5561.0,89.6352,89.6441,89.6084,89.6263,5561.0
2015-09-16 13:50:00,100.5,100.53,100.49,100.51,7218.0,89.6352,89.662,89.6263,89.6441,7218.0
2015-09-16 13:55:00,100.51,100.61,100.5,100.61,5345.0,89.6441,89.7333,89.6352,89.7333,5345.0
2015-09-16 14:00:00,100.59,100.59,100.5,100.53,5960.0,89.7155,89.7155,89.6352,89.662,5960.0
2015-09-16 14:05:00,100.52,100.53,100.43,100.44,10881.0,89.653,89.662,89.5728,89.5817,10881.0
2015-09-16 14:10:00,100.46,100.48,100.36,100.38,5800.0,89.5995,89.6174,89.5103,89.5282,5800.0
2015-09-16 14:15:00,100.35,100.35,100.22,100.26,9259.0,89.5014,89.5014,89.3855,89.4212,9259.0
2015-09-16 14:20:00,100.26,100.26,100.1,100.2,10350.0,89.4212,89.4212,89.2784,89.3676,10350.0
2015-09-16 14:25:00,100.19,100.26,100.16,100.25,6279.0,89.3587,89.4212,89.332,89.4122,6279.0
2015-09-16 14:30:00,100.26,100.28,100.23,100.28,7005.0,89.4212,89.439,89.3944,89.439,7005.0
2015-09-16 14:35:00,100.3,100.3,100.13,100.14,11466.0,89.4568,89.4568,89.3052,89.3141,11466.0
2015-09-16 14:40:00,100.14,100.28,100.13,100.27,9053.0,89.3141,89.439,89.3052,89.4301,9053.0
2015-09-16 14:45:00,100.27,100.36,100.27,100.34,13535.0,89.4301,89.5103,89.4301,89.4925,13535.0
2015-09-16 14:50:00,100.34,100.38,100.31,100.34,6554.0,89.4925,89.5282,89.4657,89.4925,6554.0
2015-09-16 14:55:00,100.31,100.5,100.31,100.46,14569.0,89.4657,89.6352,89.4657,89.5995,14569.0
2015-09-16 15:00:00,100.49,100.55,100.48,100.52,15352.0,89.6263,89.6798,89.6174,89.653,15352.0
2015-09-16 15:05:00,100.52,100.61,100.52,100.56,12551.0,89.653,89.7333,89.653,89.6887,12551.0
2015-09-16 15:10:00,100.58,100.69,100.58,100.62,15288.0,89.7066,89.8047,89.7066,89.7422,15288.0
2015-09-16 15:15:00,100.65,100.69,100.57,100.61,11663.0,89.769,89.8047,89.6976,89.7333,11663.0
2015-09-16 15:20:00,100.63,100.7,100.56,100.66,13845.0,89.7512,89.8136,89.6887,89.7779,13845.0
2015-09-16 15:25:00,100.64,100.68,100.56,100.63,9245.0,89.7601,89.7957,89.6887,89.7512,9245.0
2015-09-16 15:30:00,100.63,100.71,100.6,100.71,14312.0,89.7512,89.8225,89.7244,89.8225,14312.0
2015-09-16 15:35:00,100.71,100.79,100.66,100.77,19358.0,89.8225,89.8939,89.7779,89.876,19358.0
2015-09-16 15:40:00,100.77,100.85,100.76,100.77,23074.0,89.876,89.9474,89.8671,89.876,23074.0
2015-09-16 15:45:00,100.77,100.77,100.67,100.75,30993.0,89.876,89.876,89.7868,89.8582,30993.0
2015-09-16 15:50:00,100.73,100.8,100.63,100.7,23209.0,89.8403,89.9028,89.7512,89.8136,23209.0
2015-09-16 15:55:00,100.69,100.71,100.57,100.61,70996.0,89.8047,89.8225,89.6976,89.7333,70996.0
2015-09-17 09:30:00,100.59,100.76,100.28,100.6,17652.0,89.7155,89.8671,89.439,89.7244,17652.0
2015-09-17 09:35:00,100.66,100.74,100.54,100.59,11188.0,89.7779,89.8493,89.6709,89.7155,11188.0
2015-09-17 09:40:00,100.59,100.72,100.51,100.6,17182.0,89.7155,89.8314,89.6441,89.7244,17182.0
2015-09-17 09:45:00,100.57,100.63,100.41,100.48,17193.0,89.6976,89.7512,89.5549,89.6174,17193.0
2015-09-17 09:50:00,100.49,100.55,100.43,100.43,10878.0,89.6263,89.6798,89.5728,89.5728,10878.0
2015-09-17 09:55:00,100.44,100.72,100.4,100.71,9527.0,89.5817,89.8314,89.546,89.8225,9527.0
2015-09-17 10:00:00,100.68,100.7,100.58,100.64,7855.0,89.7957,89.8136,89.7066,89.7601,7855.0
2015-09-17 10:05:00,100.65,100.69,100.54,100.6,12401.0,89.769,89.8047,89.6709,89.7244,12401.0
2015-09-17 10:10:00,100.61,100.73,100.58,100.59,14023.0,89.7333,89.8403,89.7066,89.7155,14023.0
2015-09-17 10:15:00,100.58,100.79,100.57,100.78,4750.0,89.7066,89.8939,89.6976,89.8849,4750.0
2015-09-17 10:20:00,100.82,100.84,100.76,100.78,8110.0,89.9206,89.9385,89.8671,89.8849,8110.0
2015-09-17 10:25:00,100.78,100.8,100.59,100.59,6700.0,89.8849,89.9028,89.7155,89.7155,6700.0
2015-09-17 10:30:00,100.58,100.72,100.55,100.72,10304.0,89.7066,89.8314,89.6798,89.8314,10304.0
2015-09-17 10:35:00,100.73,100.87,100.71,100.77,7425.0,89.8403,89.9652,89.8225,89.876,7425.0
2015-09-17 10:40:00,100.76,100.85,100.75,100.81,7323.0,89.8671,89.9474,89.8582,89.9117,7323.0
2015-09-17 10:45:00,100.82,100.86,100.76,100.84,11652.0,89.9206,89.9563,89.8671,89.9385,11652.0
2015-09-17 10:50:00,100.86,100.87,100.76,100.8,7948.0,89.9563,89.9652,89.8671,89.9028,7948.0
2015-09-17 10:55:00,100.82,100.88,100.77,100.8,7293.0,89.9206,89.9741,89.876,89.9028,7293.0
2015-09-17 11:00:00,100.78,100.81,100.69,100.73,15249.0,89.8849,89.9117,89.8047,89.8403,15249.0
2015-09-17 11:05:00,100.74,100.82,100.7,100.74,9392.0,89.8493,89.9206,89.8136,89.8493,9392.0
2015-09-17 11:10:00,100.75,100.78,100.65,100.68,12461.0,89.8582,89.8849,89.769,89.7957,12461.0
2015-09-17 11:15:00,100.7,100.8,100.69,100.75,7737.0,89.8136,89.9028,89.8047,89.8582,7737.0
2015-09-17 11:20:00,100.78,100.83,100.78,100.83,5900.0,89.8849,89.9295,89.8849,89.9295,5900.0
2015-09-17 11:25:00,100.83,100.87,100.79,100.82,6199.0,89.9295,89.9652,89.8939,89.9206,6199.0
2015-09-17 11:30:00,100.83,100.84,100.75,100.81,5592.0,89.9295,89.9385,89.8582,89.9117,5592.0
2015-09-17 11:35:00,100.82,100.88,100.78,100.83,6903.0,89.9206,89.9741,89.8849,89.9295,6903.0
2015-09-17 11:40:00,100.84,100.88,100.81,100.81,7085.0,89.9385,89.9741,89.9117,89.9117,7085.0
2015-09-17 11:45:00,100.81,100.93,100.79,100.87,9582.0,89.9117,90.0187,89.8939,89.9652,9582.0
2015-09-17 11:50:00,100.88,100.93,100.85,100.9,6240.0,89.9741,90.0187,89.9474,89.992,6240.0
2015-09-17 11:55:00,100.9,100.93,100.86,100.9,7130.0,89.992,90.0187,89.9563,89.992,7130.0
2015-09-17 12:00:00,100.93,100.99,100.9,100.96,24810.0,90.0187,90.0722,89.992,90.0455,24810.0
2015-09-17 12:05:00,100.96,101.07,100.96,101.02,11220.0,90.0455,90.1436,90.0455,90.099,11220.0
2015-09-17 12:10:00,101.02,101.15,101.01,101.13,5986.0,90.099,90.2149,90.0901,90.1971,5986.0
2015-09-17 12:15:00,101.13,101.29,101.12,101.12,15244.0,90.1971,90.3398,90.1882,90.1882,15244.0
2015-09-17 12:20:00,101.15,101.2,101.14,101.2,4840.0,90.2149,90.2595,90.206,90.2595,4840.0
2015-09-17 12:25:00,101.21,101.24,101.17,101.23,7629.0,90.2685,90.2952,90.2328,90.2863,7629.0
2015-09-17 12:30:00,101.21,101.28,101.09,101.09,8708.0,90.2685,90.3309,90.1614,90.1614,8708.0
2015-09-17 12:35:00,101.1,101.11,101.02,101.02,7398.0,90.1703,90.1793,90.099,90.099,7398.0
2015-09-17 12:40:00,101.03,101.04,100.98,101.03,5100.0,90.1079,90.1168,90.0633,90.1079,5100.0
2015-09-17 12:45:00,101.01,101.13,101.01,101.13,6050.0,90.0901,90.1971,90.0901,90.1971,6050.0
2015-09-17 12:50:00,101.17,101.21,101.15,101.16,4100.0,90.2328,90.2685,90.2149,90.2239,4100.0
2015-09-17 12:55:00,101.17,101.29,101.17,101.18,8037.0,90.2328,90.3398,90.2328,90.2417,8037.0
2015-09-17 13:00:00,101.18,101.23,101.17,101.21,5000.0,90.2417,90.2863,90.2328,90.2685,5000.0
2015-09-17 13:05:00,101.18,101.21,101.15,101.15,5700.0,90.2417,90.2685,90.2149,90.2149,5700.0
2015-09-17 13:10:00,101.15,101.2,101.1,101.13,6363.0,90.2149,90.2595,90.1703,90.1971,6363.0
2015-09-17 13:15:00,101.15,101.22,101.09,101.11,40683.0,90.2149,90.2774,90.1614,90.1793,40683.0
2015-09-17 13:20:00,101.1,101.21,101.08,101.08,40928.0,90.1703,90.2685,90.1525,90.1525,40928.0
2015-09-17 13:25:00,101.07,101.19,101.03,101.04,17361.0,90.1436,90.2506,90.1079,90.1168,17361.0
2015-09-17 13:30:00,101.06,101.2,101.06,101.17,9210.0,90.1347,90.2595,90.1347,90.2328,9210.0
2015-09-17 13:35:00,101.15,101.16,100.96,101.02,15632.0,90.2149,90.2239,90.0455,90.099,15632.0
2015-09-17 13:40:00,101.02,101.13,100.96,100.98,12742.0,90.099,90.1971,90.0455,90.0633,12742.0
2015-09-17 13:45:00,101.0,101.02,100.86,100.9,20137.0,90.0812,90.099,89.9563,89.992,20137.0
2015-09-17 13:50:00,100.88,100.98,100.86,100.98,9039.0,89.9741,90.0633,89.9563,90.0633,9039.0
2015-09-17 13:55:00,100.97,100.98,100.85,100.93,7478.0,90.0544,90.0633,89.9474,90.0187,7478.0
2015-09-17 14:00:00,100.94,101.29,100.18,100.33,39491.0,90.0276,90.3398,89.3498,89.4836,39491.0
2015-09-17 14:05:00,100.48,100.81,100.47,100.73,17866.0,89.6174,89.9117,89.6084,89.8403,17866.0
2015-09-17 14:10:00,100.82,101.16,100.82,100.87,8039.0,89.9206,90.2239,89.9206,89.9652,8039.0
2015-09-17 14:15:00,100.89,101.13,100.83,100.99,28052.0,89.983,90.1971,89.9295,90.0722,28052.0
2015-09-17 14:20:00,100.98,101.12,100.93,101.07,8824.0,90.0633,90.1882,90.0187,90.1436,8824.0
2015-09-17 14:25:00,101.1,101.21,101.03,101.03,15536.0,90.1703,90.2685,90.1079,90.1079,15536.0
2015-09-17 14:30:00,101.07,101.3,101.03,101.23,18755.0,90.1436,90.3487,90.1079,90.2863,18755.0
2015-09-17 14:35:00,101.26,101.35,101.21,101.26,14329.0,90.313,90.3933,90.2685,90.313,14329.0
2015-09-17 14:40:00,101.29,101.73,101.29,101.7,11378.0,90.3398,90.7322,90.3398,90.7055,11378.0
2015-09-17 14:45:00,101.71,102.22,101.68,102.09,20693.0,90.7144,91.1693,90.6876,91.0533,20693.0
2015-09-17 14:50:00,102.07,102.11,101.94,102.0,25029.0,91.0355,91.0712,90.9195,90.973,25029.0
2015-09-17 14:55:00,101.97,102.01,101.85,101.95,13512.0,90.9463,90.982,90.8393,90.9285,13512.0
2015-09-17 15:00:00,101.93,102.01,101.71,101.73,21733.0,90.9106,90.982,90.7144,90.7322,21733.0
2015-09-17 15:05:00,101.73,101.73,101.41,101.49,12217.0,90.7322,90.7322,90.4468,90.5182,12217.0
2015-09-17 15:10:00,101.43,101.54,101.09,101.13,22406.0,90.4647,90.5628,90.1614,90.1971,22406.0
2015-09-17 15:15:00,101.15,101.25,101.07,101.18,25268.0,90.2149,90.3041,90.1436,90.2417,25268.0
2015-09-17 15:20:00,101.18,101.18,100.46,100.94,33441.0,90.2417,90.2417,89.5995,90.0276,33441.0
2015-09-17 15:25:00,100.99,101.02,100.8,101.02,30092.0,90.0722,90.099,89.9028,90.099,30092.0
2015-09-17 15:30:00,101.02,101.11,100.84,101.04,37625.0,90.099,90.1793,89.9385,90.1168,37625.0
2015-09-17 15:35:00,101.04,101.04,100.69,100.8,38190.0,90.1168,90.1168,89.8047,89.9028,38190.0
2015-09-17 15:40:00,100.83,100.97,100.73,100.81,26824.0,89.9295,90.0544,89.8403,89.9117,26824.0
2015-09-17 15:45:00,100.79,100.89,100.64,100.7,52601.0,89.8939,89.983,89.7601,89.8136,52601.0
2015-09-17 15:50:00,100.71,100.76,100.4,100.4,69051.0,89.8225,89.8671,89.546,89.546,69051.0
2015-09-17 15:55:00,100.41,100.6,100.34,100.58,148273.0,89.5549,89.7244,89.4925,89.7066,148273.0
2015-09-18 09:30:00,99.53,99.84,99.5,99.84,273278.0,88.7701,89.0466,88.7433,89.0466,273278.0
2015-09-18 09:35:00,99.84,100.01,99.54,99.82,15675.0,89.0466,89.1982,88.779,89.0287,15675.0
2015-09-18 09:40:00,99.84,100.16,99.83,99.83,13759.0,89.0466,89.332,89.0376,89.0376,13759.0
2015-09-18 09:45:00,99.83,99.95,99.56,99.61,14816.0,89.0376,89.1447,88.7968,88.8414,14816.0
2015-09-18 09:50:00,99.59,99.59,99.4,99.51,7825.0,88.8236,88.8236,88.6541,88.7522,7825.0
2015-09-18 09:55:00,99.48,99.52,99.41,99.47,10546.0,88.7255,88.7612,88.663,88.7166,10546.0
2015-09-18 10:00:00,99.51,99.56,99.36,99.42,11096.0,88.7522,88.7968,88.6184,88.672,11096.0
2015-09-18 10:05:00,99.4,99.63,99.4,99.62,18491.0,88.6541,88.8593,88.6541,88.8503,18491.0
2015-09-18 10:10:00,99.67,99.87,99.65,99.81,26527.0,88.8949,89.0733,88.8771,89.0198,26527.0
2015-09-18 10:15:00,99.82,99.86,99.73,99.78,6500.0,89.0287,89.0644,88.9484,88.993,6500.0
2015-09-18 10:20:00,99.76,99.93,99.72,99.87,5531.0,88.9752,89.1268,88.9395,89.0733,5531.0
2015-09-18 10:25:00,99.97,100.11,99.96,99.98,5636.0,89.1625,89.2874,89.1536,89.1714,5636.0
2015-09-18 10:30:00,99.98,100.01,99.81,99.9,12650.0,89.1714,89.1982,89.0198,89.1001,12650.0
2015-09-18 10:35:00,99.9,99.9,99.63,99.63,12140.0,89.1001,89.1001,88.8593,88.8593,12140.0
2015-09-18 10:40:00,99.62,99.71,99.58,99.58,7093.0,88.8503,88.9306,88.8147,88.8147,7093.0
2015-09-18 10:45:00,99.63,99.68,99.58,99.65,7301.0,88.8593,88.9039,88.8147,88.8771,7301.0
2015-09-18 10:50:00,99.68,99.71,99.63,99.68,7529.0,88.9039,88.9306,88.8593,88.9039,7529.0
2015-09-18 10:55:00,99.65,99.71,99.54,99.67,17146.0,88.8771,88.9306,88.779,88.8949,17146.0
2015-09-18 11:00:00,99.68,99.77,99.65,99.73,31246.0,88.9039,88.9841,88.8771,88.9484,31246.0
2015-09-18 11:05:00,99.73,99.85,99.71,99.77,41698.0,88.9484,89.0555,88.9306,88.9841,41698.0
2015-09-18 11:10:00,99.78,99.8,99.64,99.68,16052.0,88.993,89.0109,88.8682,88.9039,16052.0
2015-09-18 11:15:00,99.69,99.71,99.56,99.63,12904.0,88.9128,88.9306,88.7968,88.8593,12904.0
2015-09-18 11:20:00,99.61,99.74,99.61,99.72,14947.0,88.8414,88.9574,88.8414,88.9395,14947.0
2015-09-18 11:25:00,99.73,99.83,99.56,99.61,14695.0,88.9484,89.0376,88.7968,88.8414,14695.0
2015-09-18 11:30:00,99.6,99.73,99.58,99.71,10653.0,88.8325,88.9484,88.8147,88.9306,10653.0
2015-09-18 11:35:00,99.7,99.83,99.6,99.83,13449.0,88.9217,89.0376,88.8325,89.0376,13449.0
2015-09-18 11:40:00,99.82,99.93,99.74,99.93,6910.0,89.0287,89.1268,88.9574,89.1268,6910.0
2015-09-18 11:45:00,99.93,100.17,99.93,100.16,14337.0,89.1268,89.3409,89.1268,89.332,14337.0
2015-09-18 11:50:00,100.15,100.15,100.0,100.06,15647.0,89.323,89.323,89.1893,89.2428,15647.0
2015-09-18 11:55:00,100.04,100.15,100.03,100.09,9729.0,89.2249,89.323,89.216,89.2695,9729.0
2015-09-18 12:00:00,100.11,100.13,99.97,100.04,7133.0,89.2874,89.3052,89.1625,89.2249,7133.0
2015-09-18 12:05:00,100.06,100.11,99.85,99.9,10570.0,89.2428,89.2874,89.0555,89.1001,10570.0
2015-09-18 12:10:00,99.9,99.9,99.68,99.73,11408.0,89.1001,89.1001,88.9039,88.9484,11408.0
2015-09-18 12:15:00,99.73,99.84,99.65,99.77,8592.0,88.9484,89.0466,88.8771,88.9841,8592.0
2015-09-18 12:20:00,99.76,99.76,99.59,99.64,7989.0,88.9752,88.9752,88.8236,88.8682,7989.0
2015-09-18 12:25:00,99.64,99.73,99.62,99.73,10303.0,88.8682,88.9484,88.8503,88.9484,10303.0
2015-09-18 12:30:00,99.74,99.76,99.63,99.68,10107.0,88.9574,88.9752,88.8593,88.9039,10107.0
2015-09-18 12:35:00,99.69,99.8,99.69,99.72,7886.0,88.9128,89.0109,88.9128,88.9395,7886.0
2015-09-18 12:40:00,99.72,99.72,99.49,99.49,10882.0,88.9395,88.9395,88.7344,88.7344,10882.0
2015-09-18 12:45:00,99.51,99.58,99.49,99.56,10126.0,88.7522,88.8147,88.7344,88.7968,10126.0
2015-09-18 12:50:00,99.59,99.69,99.57,99.68,6924.0,88.8236,88.9128,88.8057,88.9039,6924.0
2015-09-18 12:55:00,99.67,99.71,99.62,99.67,7444.0,88.8949,88.9306,88.8503,88.8949,7444.0
2015-09-18 13:00:00,99.63,99.84,99.53,99.79,7841.0,88.8593,89.0466,88.7701,89.002,7841.0
2015-09-18 13:05:00,99.84,99.89,99.77,99.85,9634.0,89.0466,89.0912,88.9841,89.0555,9634.0
2015-09-18 13:10:00,99.85,99.85,99.72,99.77,10098.0,89.0555,89.0555,88.9395,88.9841,10098.0
2015-09-18 13:15:00,99.75,99.86,99.7,99.82,6965.0,88.9663,89.0644,88.9217,89.0287,6965.0
2015-09-18 13:20:00,99.8,99.8,99.61,99.61,7112.0,89.0109,89.0109,88.8414,88.8414,7112.0
2015-09-18 13:25:00,99.62,99.7,99.56,99.7,14706.0,88.8503,88.9217,88.7968,88.9217,14706.0
2015-09-18 13:30:00,99.68,99.77,99.66,99.72,8528.0,88.9039,88.9841,88.886,88.9395,8528.0
2015-09-18 13:35:00,99.72,99.72,99.64,99.66,11550.0,88.9395,88.9395,88.8682,88.886,11550.0
2015-09-18 13:40:00,99.65,99.85,99.65,99.85,10417.0,88.8771,89.0555,88.8771,89.0555,10417.0
2015-09-18 13:45:00,99.88,99.91,99.82,99.84,19724.0,89.0822,89.109,89.0287,89.0466,19724.0
2015-09-18 13:50:00,99.82,99.88,99.73,99.79,28037.0,89.0287,89.0822,88.9484,89.002,28037.0
2015-09-18 13:55:00,99.78,99.78,99.61,99.64,11618.0,88.993,88.993,88.8414,88.8682,11618.0
2015-09-18 14:00:00,99.65,99.74,99.61,99.71,13900.0,88.8771,88.9574,88.8414,88.9306,13900.0
2015-09-18 14:05:00,99.71,99.87,99.7,99.84,7709.0,88.9306,89.0733,88.9217,89.0466,7709.0
2015-09-18 14:10:00,99.82,99.88,99.75,99.85,8048.0,89.0287,89.0822,88.9663,89.0555,8048.0
2015-09-18 14:15:00,99.86,99.96,99.85,99.9,12442.0,89.0644,89.1536,89.0555,89.1001,12442.0
2015-09-18 14:20:00,99.88,100.05,99.88,100.05,11615.0,89.0822,89.2339,89.0822,89.2339,11615.0
2015-09-18 14:25:00,100.04,100.08,99.97,100.03,10695.0,89.2249,89.2606,89.1625,89.216,10695.0
2015-09-18 14:30:00,100.04,100.04,99.86,99.95,12349.0,89.2249,89.2249,89.0644,89.1447,12349.0
2015-09-18 14:35:00,99.95,99.98,99.83,99.95,15565.0,89.1447,89.1714,89.0376,89.1447,15565.0
2015-09-18 14:40:00,99.94,100.04,99.85,99.89,12810.0,89.1357,89.2249,89.0555,89.0912,12810.0
2015-09-18 14:45:00,99.89,99.9,99.69,99.69,18729.0,89.0912,89.1001,88.9128,88.9128,18729.0
2015-09-18 14:50:00,99.67,99.68,99.53,99.57,18336.0,88.8949,88.9039,88.7701,88.8057,18336.0
2015-09-18 14:55:00,99.58,99.75,99.57,99.71,22814.0,88.8147,88.9663,88.8057,88.9306,22814.0
2015-09-18 15:00:00,99.73,99.82,99.6,99.61,24257.0,88.9484,89.0287,88.8325,88.8414,24257.0
2015-09-18 15:05:00,99.59,99.62,99.45,99.45,22637.0,88.8236,88.8503,88.6987,88.6987,22637.0
2015-09-18 15:10:00,99.47,99.63,99.45,99.6,21919.0,88.7166,88.8593,88.6987,88.8325,21919.0
2015-09-18 15:15:00,99.6,99.61,99.44,99.46,25684.0,88.8325,88.8414,88.6898,88.7076,25684.0
2015-09-18 15:20:00,99.49,99.6,99.38,99.59,38910.0,88.7344,88.8325,88.6363,88.8236,38910.0
2015-09-18 15:25:00,99.59,99.72,99.56,99.66,46690.0,88.8236,88.9395,88.7968,88.886,46690.0
2015-09-18 15:30:00,99.64,99.7,99.52,99.58,47129.0,88.8682,88.9217,88.7612,88.8147,47129.0
2015-09-18 15:35:00,99.56,99.56,99.47,99.53,40866.0,88.7968,88.7968,88.7166,88.7701,40866.0
2015-09-18 15:40:00,99.53,99.53,99.25,99.26,57292.0,88.7701,88.7701,88.5203,88.5293,57292.0
2015-09-18 15:45:00,99.25,99.37,99.12,99.29,93993.0,88.5203,88.6274,88.4044,88.556,93993.0
2015-09-18 15:50:00,99.29,99.5,99.21,99.44,75714.0,88.556,88.7433,88.4847,88.6898,75714.0
2015-09-18 15:55:00,99.43,99.43,99.05,99.28,221854.0,88.6809,88.6809,88.342,88.5471,221854.0
2015-09-21 09:30:00,100.02,100.15,99.65,100.08,21746.0,89.2071,89.323,88.8771,89.2606,21746.0
2015-09-21 09:35:00,100.08,100.47,100.08,100.35,13860.0,89.2606,89.6084,89.2606,89.5014,13860.0
2015-09-21 09:40:00,100.3,100.48,100.21,100.45,13793.0,89.4568,89.6174,89.3766,89.5906,13793.0
2015-09-21 09:45:00,100.46,100.6,100.44,100.45,9700.0,89.5995,89.7244,89.5817,89.5906,9700.0
2015-09-21 09:50:00,100.48,100.6,100.43,100.43,15100.0,89.6174,89.7244,89.5728,89.5728,15100.0
2015-09-21 09:55:00,100.45,100.53,100.31,100.43,10247.0,89.5906,89.662,89.4657,89.5728,10247.0
2015-09-21 10:00:00,100.43,100.45,100.31,100.45,9320.0,89.5728,89.5906,89.4657,89.5906,9320.0
2015-09-21 10:05:00,100.48,100.48,100.16,100.24,9976.0,89.6174,89.6174,89.332,89.4033,9976.0
2015-09-21 10:10:00,100.27,100.27,99.97,100.0,11248.0,89.4301,89.4301,89.1625,89.1893,11248.0
2015-09-21 10:15:00,99.96,100.09,99.88,100.08,10402.0,89.1536,89.2695,89.0822,89.2606,10402.0
2015-09-21 10:20:00,100.09,100.21,100.05,100.21,8787.0,89.2695,89.3766,89.2339,89.3766,8787.0
2015-09-21 10:25:00,100.23,100.36,100.19,100.31,10102.0,89.3944,89.5103,89.3587,89.4657,10102.0
2015-09-21 10:30:00,100.28,100.54,100.28,100.47,8846.0,89.439,89.6709,89.439,89.6084,8846.0
2015-09-21 10:35:00,100.49,100.7,100.46,100.5,9335.0,89.6263,89.8136,89.5995,89.6352,9335.0
2015-09-21 10:40:00,100.51,100.55,100.41,100.41,4853.0,89.6441,89.6798,89.5549,89.5549,4853.0
2015-09-21 10:45:00,100.42,100.44,100.36,100.42,3557.0,89.5639,89.5817,89.5103,89.5639,3557.0
2015-09-21 10:50:00,100.43,100.51,100.4,100.41,6553.0,89.5728,89.6441,89.546,89.5549,6553.0
2015-09-21 10:55:00,100.43,100.49,100.37,100.41,5639.0,89.5728,89.6263,89.5193,89.5549,5639.0
2015-09-21 11:00:00,100.41,100.45,100.35,100.35,7551.0,89.5549,89.5906,89.5014,89.5014,7551.0
2015-09-21 11:05:00,100.36,100.45,100.33,100.38,6875.0,89.5103,89.5906,89.4836,89.5282,6875.0
2015-09-21 11:10:00,100.33,100.36,100.27,100.34,7237.0,89.4836,89.5103,89.4301,89.4925,7237.0
2015-09-21 11:15:00,100.36,100.43,100.32,100.43,25183.0,89.5103,89.5728,89.4747,89.5728,25183.0
2015-09-21 11:20:00,100.43,100.44,100.34,100.37,13409.0,89.5728,89.5817,89.4925,89.5193,13409.0
2015-09-21 11:25:00,100.37,100.43,100.34,100.35,15604.0,89.5193,89.5728,89.4925,89.5014,15604.0
2015-09-21 11:30:00,100.35,100.37,100.05,100.05,17288.0,89.5014,89.5193,89.2339,89.2339,17288.0
2015-09-21 11:35:00,100.04,100.05,99.91,99.94,10348.0,89.2249,89.2339,89.109,89.1357,10348.0
2015-09-21 11:40:00,99.94,100.0,99.91,99.98,5972.0,89.1357,89.1893,89.109,89.1714,5972.0
2015-09-21 11:45:00,99.98,99.98,99.88,99.94,10126.0,89.1714,89.1714,89.0822,89.1357,10126.0
2015-09-21 11:50:00,99.97,99.97,99.92,99.92,13275.0,89.1625,89.1625,89.1179,89.1179,13275.0
2015-09-21 11:55:00,99.92,99.95,99.73,99.77,26383.0,89.1179,89.1447,88.9484,88.9841,26383.0
2015-09-21 12:00:00,99.76,99.76,99.43,99.43,10240.0,88.9752,88.9752,88.6809,88.6809,10240.0
2015-09-21 12:05:00,99.42,99.54,99.4,99.5,10361.0,88.672,88.779,88.6541,88.7433,10361.0
2015-09-21 12:10:00,99.51,99.58,99.45,99.58,3724.0,88.7522,88.8147,88.6987,88.8147,3724.0
2015-09-21 12:15:00,99.57,99.61,99.53,99.53,3430.0,88.8057,88.8414,88.7701,88.7701,3430.0
2015-09-21 12:20:00,99.54,99.62,99.51,99.59,7900.0,88.779,88.8503,88.7522,88.8236,7900.0
2015-09-21 12:25:00,99.59,99.63,99.52,99.56,11742.0,88.8236,88.8593,88.7612,88.7968,11742.0
2015-09-21 12:30:00,99.53,99.53,99.22,99.22,10367.0,88.7701,88.7701,88.4936,88.4936,10367.0
2015-09-21 12:35:00,99.22,99.25,99.11,99.24,7106.0,88.4936,88.5203,88.3955,88.5114,7106.0
2015-09-21 12:40:00,99.25,99.31,99.24,99.25,3046.0,88.5203,88.5739,88.5114,88.5203,3046.0
2015-09-21 12:45:00,99.27,99.27,99.16,99.19,8275.0,88.5382,88.5382,88.4401,88.4668,8275.0
2015-09-21 12:50:00,99.21,99.21,98.81,98.95,17355.0,88.4847,88.4847,88.1279,88.2528,17355.0
2015-09-21 12:55:00,98.94,99.05,98.81,98.97,11946.0,88.2439,88.342,88.1279,88.2706,11946.0
2015-09-21 13:00:00,98.95,99.05,98.87,99.05,7924.0,88.2528,88.342,88.1814,88.342,7924.0
2015-09-21 13:05:00,99.05,99.15,99.04,99.06,11448.0,88.342,88.4312,88.333,88.3509,11448.0
2015-09-21 13:10:00,99.06,99.13,98.99,99.13,6304.0,88.3509,88.4133,88.2884,88.4133,6304.0
2015-09-21 13:15:00,99.09,99.33,99.08,99.28,7391.0,88.3776,88.5917,88.3687,88.5471,7391.0
2015-09-21 13:20:00,99.32,99.43,99.3,99.41,7885.0,88.5828,88.6809,88.5649,88.663,7885.0
2015-09-21 13:25:00,99.38,99.47,99.37,99.41,9199.0,88.6363,88.7166,88.6274,88.663,9199.0
2015-09-21 13:30:00,99.43,99.46,99.4,99.42,7303.0,88.6809,88.7076,88.6541,88.672,7303.0
2015-09-21 13:35:00,99.44,99.69,99.44,99.66,15183.0,88.6898,88.9128,88.6898,88.886,15183.0
2015-09-21 13:40:00,99.65,99.74,99.63,99.7,7961.0,88.8771,88.9574,88.8593,88.9217,7961.0
2015-09-21 13:45:00,99.71,99.72,99.54,99.54,2960.0,88.9306,88.9395,88.779,88.779,2960.0
2015-09-21 13:50:00,99.54,99.6,99.49,99.6,5321.0,88.779,88.8325,88.7344,88.8325,5321.0
2015-09-21 13:55:00,99.57,99.65,99.55,99.64,27762.0,88.8057,88.8771,88.7879,88.8682,27762.0
2015-09-21 14:00:00,99.65,99.75,99.62,99.62,13091.0,88.8771,88.9663,88.8503,88.8503,13091.0
2015-09-21 14:05:00,99.63,99.65,99.6,99.62,14282.0,88.8593,88.8771,88.8325,88.8503,14282.0
2015-09-21 14:10:00,99.62,99.63,99.52,99.55,21817.0,88.8503,88.8593,88.7612,88.7879,21817.0
2015-09-21 14:15:00,99.54,99.68,99.54,99.55,10200.0,88.779,88.9039,88.779,88.7879,10200.0
2015-09-21 14:20:00,99.57,99.67,99.57,99.62,6547.0,88.8057,88.8949,88.8057,88.8503,6547.0
2015-09-21 14:25:00,99.61,99.71,99.6,99.64,10254.0,88.8414,88.9306,88.8325,88.8682,10254.0
2015-09-21 14:30:00,99.62,99.68,99.56,99.68,10087.0,88.8503,88.9039,88.7968,88.9039,10087.0
2015-09-21 14:35:00,99.69,99.81,99.67,99.8,14673.0,88.9128,89.0198,88.8949,89.0109,14673.0
2015-09-21 14:40:00,99.8,99.83,99.75,99.78,8018.0,89.0109,89.0376,88.9663,88.993,8018.0
2015-09-21 14:45:00,99.77,99.9,99.71,99.9,8869.0,88.9841,89.1001,88.9306,89.1001,8869.0
2015-09-21 14:50:00,99.89,100.06,99.87,100.04,8571.0,89.0912,89.2428,89.0733,89.2249,8571.0
2015-09-21 14:55:00,100.04,100.1,99.9,99.9,13313.0,89.2249,89.2784,89.1001,89.1001,13313.0
2015-09-21 15:00:00,99.91,99.96,99.9,99.9,14880.0,89.109,89.1536,89.1001,89.1001,14880.0
2015-09-21 15:05:00,99.91,99.98,99.83,99.94,12932.0,89.109,89.1714,89.0376,89.1357,12932.0
2015-09-21 15:10:00,99.94,100.01,99.87,99.97,11994.0,89.1357,89.1982,89.0733,89.1625,11994.0
2015-09-21 15:15:00,99.95,99.98,99.87,99.89,10862.0,89.1447,89.1714,89.0733,89.0912,10862.0
2015-09-21 15:20:00,99.89,99.94,99.75,99.77,11674.0,89.0912,89.1357,88.9663,88.9841,11674.0
2015-09-21 15:25:00,99.76,99.87,99.7,99.82,11885.0,88.9752,89.0733,88.9217,89.0287,11885.0
2015-09-21 15:30:00,99.84,99.84,99.5,99.54,22220.0,89.0466,89.0466,88.7433,88.779,22220.0
2015-09-21 15:35:00,99.53,99.53,99.36,99.39,24730.0,88.7701,88.7701,88.6184,88.6452,24730.0
2015-09-21 15:40:00,99.38,99.42,99.31,99.35,28185.0,88.6363,88.672,88.5739,88.6095,28185.0
2015-09-21 15:45:00,99.36,99.55,99.35,99.46,25329.0,88.6184,88.7879,88.6095,88.7076,25329.0
2015-09-21 15:50:00,99.45,99.5,99.4,99.44,29781.0,88.6987,88.7433,88.6541,88.6898,29781.0
2015-09-21 15:55:00,99.44,99.63,99.43,99.62,45543.0,88.6898,88.8593,88.6809,88.8503,45543.0
2015-09-22 09:30:00,98.41,98.71,98.19,98.53,13663.0,87.7712,88.0387,87.5749,87.8782,13663.0
2015-09-22 09:35:00,98.5,98.9,98.39,98.8,18976.0,87.8514,88.2082,87.7533,88.119,18976.0
2015-09-22 09:40:00,98.74,98.8,98.54,98.6,12531.0,88.0655,88.119,87.8871,87.9406,12531.0
2015-09-22 09:45:00,98.48,98.57,98.37,98.37,6359.0,87.8336,87.9139,87.7355,87.7355,6359.0
2015-09-22 09:50:00,98.34,98.37,98.25,98.33,11477.0,87.7087,87.7355,87.6284,87.6998,11477.0
2015-09-22 09:55:00,98.35,98.4,98.2,98.27,24141.0,87.7176,87.7622,87.5839,87.6463,24141.0
2015-09-22 10:00:00,98.3,98.68,98.3,98.63,12600.0,87.673,88.012,87.673,87.9674,12600.0
2015-09-22 10:05:00,98.58,98.58,98.51,98.55,3820.0,87.9228,87.9228,87.8603,87.896,3820.0
2015-09-22 10:10:00,98.55,98.55,98.38,98.39,4100.0,87.896,87.896,87.7444,87.7533,4100.0
2015-09-22 10:15:00,98.37,98.42,98.27,98.35,3207.0,87.7355,87.7801,87.6463,87.7176,3207.0
2015-09-22 10:20:00,98.35,98.41,98.3,98.33,7807.0,87.7176,87.7712,87.673,87.6998,7807.0
2015-09-22 10:25:00,98.32,98.61,98.3,98.61,17553.0,87.6909,87.9495,87.673,87.9495,17553.0
2015-09-22 10:30:00,98.56,98.59,98.38,98.43,5595.0,87.9049,87.9317,87.7444,87.789,5595.0
2015-09-22 10:35:00,98.4,98.44,98.23,98.28,12284.0,87.7622,87.7979,87.6106,87.6552,12284.0
2015-09-22 10:40:00,98.24,98.31,98.21,98.25,21639.0,87.6195,87.682,87.5928,87.6284,21639.0
2015-09-22 10:45:00,98.25,98.27,98.06,98.09,14515.0,87.6284,87.6463,87.459,87.4857,14515.0
2015-09-22 10:50:00,98.09,98.27,98.08,98.26,3473.0,87.4857,87.6463,87.4768,87.6374,3473.0
2015-09-22 10:55:00,98.23,98.25,98.0,98.06,11945.0,87.6106,87.6284,87.4055,87.459,11945.0
2015-09-22 11:00:00,98.06,98.14,98.01,98.07,6501.0,87.459,87.5303,87.4144,87.4679,6501.0
2015-09-22 11:05:00,98.05,98.14,98.0,98.0,6779.0,87.4501,87.5303,87.4055,87.4055,6779.0
2015-09-22 11:10:00,98.0,98.12,97.98,98.02,4624.0,87.4055,87.5125,87.3876,87.4233,4624.0
2015-09-22 11:15:00,98.06,98.07,97.93,98.06,6261.0,87.459,87.4679,87.343,87.459,6261.0
2015-09-22 11:20:00,98.07,98.07,97.88,97.88,6864.0,87.4679,87.4679,87.2984,87.2984,6864.0
2015-09-22 11:25:00,97.87,97.95,97.83,97.87,5882.0,87.2895,87.3609,87.2539,87.2895,5882.0
2015-09-22 11:30:00,97.87,97.97,97.85,97.9,6992.0,87.2895,87.3787,87.2717,87.3163,6992.0
2015-09-22 11:35:00,97.88,97.9,97.85,97.87,4500.0,87.2984,87.3163,87.2717,87.2895,4500.0
2015-09-22 11:40:00,97.85,97.91,97.82,97.83,6353.0,87.2717,87.3252,87.2449,87.2539,6353.0
2015-09-22 11:45:00,97.83,97.95,97.78,97.95,4440.0,87.2539,87.3609,87.2093,87.3609,4440.0
2015-09-22 11:50:00,97.99,97.99,97.93,97.97,7238.0,87.3966,87.3966,87.343,87.3787,7238.0
2015-09-22 11:55:00,97.98,98.08,97.98,98.02,4917.0,87.3876,87.4768,87.3876,87.4233,4917.0
2015-09-22 12:00:00,98.0,98.0,97.88,97.94,4243.0,87.4055,87.4055,87.2984,87.352,4243.0
2015-09-22 12:05:00,97.94,98.29,97.94,98.29,6710.0,87.352,87.6641,87.352,87.6641,6710.0
2015-09-22 12:10:00,98.31,98.35,98.27,98.27,7650.0,87.682,87.7176,87.6463,87.6463,7650.0
2015-09-22 12:15:00,98.3,98.33,98.19,98.3,2905.0,87.673,87.6998,87.5749,87.673,2905.0
2015-09-22 12:20:00,98.34,98.37,98.24,98.24,5070.0,87.7087,87.7355,87.6195,87.6195,5070.0
2015-09-22 12:25:00,98.21,98.21,98.08,98.13,3511.0,87.5928,87.5928,87.4768,87.5214,3511.0
2015-09-22 12:30:00,98.16,98.2,98.08,98.13,6394.0,87.5482,87.5839,87.4768,87.5214,6394.0
2015-09-22 12:35:00,98.14,98.2,98.06,98.2,3001.0,87.5303,87.5839,87.459,87.5839,3001.0
2015-09-22 12:40:00,98.22,98.27,98.15,98.25,3360.0,87.6017,87.6463,87.5393,87.6284,3360.0
2015-09-22 12:45:00,98.26,98.26,98.04,98.05,5006.0,87.6374,87.6374,87.4412,87.4501,5006.0
2015-09-22 12:50:00,98.07,98.07,97.86,97.89,5277.0,87.4679,87.4679,87.2806,87.3074,5277.0
2015-09-22 12:55:00,97.88,97.89,97.82,97.82,4639.0,87.2984,87.3074,87.2449,87.2449,4639.0
2015-09-22 13:00:00,97.9,98.11,97.9,98.07,6800.0,87.3163,87.5036,87.3163,87.4679,6800.0
2015-09-22 13:05:00,98.1,98.13,98.01,98.03,5653.0,87.4947,87.5214,87.4144,87.4322,5653.0
2015-09-22 13:10:00,98.05,98.17,98.05,98.07,3179.0,87.4501,87.5571,87.4501,87.4679,3179.0
2015-09-22 13:15:00,98.04,98.09,97.96,98.07,5807.0,87.4412,87.4857,87.3698,87.4679,5807.0
2015-09-22 13:20:00,98.05,98.08,97.96,97.97,4284.0,87.4501,87.4768,87.3698,87.3787,4284.0
2015-09-22 13:25:00,97.96,97.96,97.84,97.86,6130.0,87.3698,87.3698,87.2628,87.2806,6130.0
2015-09-22 13:30:00,97.87,97.91,97.81,97.91,6293.0,87.2895,87.3252,87.236,87.3252,6293.0
2015-09-22 13:35:00,97.88,97.94,97.88,97.91,4539.0,87.2984,87.352,87.2984,87.3252,4539.0
2015-09-22 13:40:00,97.92,98.03,97.9,98.02,12949.0,87.3341,87.4322,87.3163,87.4233,12949.0
2015-09-22 13:45:00,98.0,98.01,97.93,97.95,7082.0,87.4055,87.4144,87.343,87.3609,7082.0
2015-09-22 13:50:00,97.92,97.92,97.8,97.8,10368.0,87.3341,87.3341,87.2271,87.2271,10368.0
2015-09-22 13:55:00,97.8,97.91,97.78,97.91,9262.0,87.2271,87.3252,87.2093,87.3252,9262.0
2015-09-22 14:00:00,97.9,97.91,97.75,97.89,9879.0,87.3163,87.3252,87.1825,87.3074,9879.0
2015-09-22 14:05:00,97.93,97.97,97.8,97.8,6695.0,87.343,87.3787,87.2271,87.2271,6695.0
2015-09-22 14:10:00,97.8,97.85,97.72,97.85,6580.0,87.2271,87.2717,87.1557,87.2717,6580.0
2015-09-22 14:15:00,97.88,97.95,97.84,97.89,6723.0,87.2984,87.3609,87.2628,87.3074,6723.0
2015-09-22 14:20:00,97.9,97.95,97.85,97.87,6367.0,87.3163,87.3609,87.2717,87.2895,6367.0
2015-09-22 14:25:00,97.88,98.03,97.87,98.02,7101.0,87.2984,87.4322,87.2895,87.4233,7101.0
2015-09-22 14:30:00,98.03,98.17,97.99,98.12,6651.0,87.4322,87.5571,87.3966,87.5125,6651.0
2015-09-22 14:35:00,98.14,98.16,98.02,98.11,8739.0,87.5303,87.5482,87.4233,87.5036,8739.0
2015-09-22 14:40:00,98.12,98.18,98.05,98.05,6339.0,87.5125,87.566,87.4501,87.4501,6339.0
2015-09-22 14:45:00,98.09,98.14,97.93,97.97,11270.0,87.4857,87.5303,87.343,87.3787,11270.0
2015-09-22 14:50:00,97.98,98.04,97.97,97.99,8700.0,87.3876,87.4412,87.3787,87.3966,8700.0
2015-09-22 14:55:00,98.02,98.14,97.98,98.09,46744.0,87.4233,87.5303,87.3876,87.4857,46744.0
2015-09-22 15:00:00,98.1,98.13,98.08,98.12,14086.0,87.4947,87.5214,87.4768,87.5125,14086.0
2015-09-22 15:05:00,98.12,98.14,97.98,98.04,26015.0,87.5125,87.5303,87.3876,87.4412,26015.0
2015-09-22 15:10:00,98.07,98.11,98.0,98.08,13365.0,87.4679,87.5036,87.4055,87.4768,13365.0
2015-09-22 15:15:00,98.11,98.16,98.07,98.08,13643.0,87.5036,87.5482,87.4679,87.4768,13643.0
2015-09-22 15:20:00,98.09,98.16,98.02,98.12,20109.0,87.4857,87.5482,87.4233,87.5125,20109.0
2015-09-22 15:25:00,98.13,98.38,98.11,98.37,17649.0,87.5214,87.7444,87.5036,87.7355,17649.0
2015-09-22 15:30:00,98.37,98.52,98.35,98.52,20196.0,87.7355,87.8693,87.7176,87.8693,20196.0
2015-09-22 15:35:00,98.56,98.62,98.49,98.61,19935.0,87.9049,87.9584,87.8425,87.9495,19935.0
2015-09-22 15:40:00,98.59,98.65,98.53,98.64,24824.0,87.9317,87.9852,87.8782,87.9763,24824.0
2015-09-22 15:45:00,98.66,98.69,98.49,98.55,43363.0,87.9941,88.0209,87.8425,87.896,43363.0
2015-09-22 15:50:00,98.54,98.57,98.44,98.49,37351.0,87.8871,87.9139,87.7979,87.8425,37351.0
2015-09-22 15:55:00,98.47,98.67,98.43,98.53,116897.0,87.8247,88.003,87.789,87.8782,116897.0
2015-09-23 09:30:00,98.25,98.7,98.03,98.14,25326.0,87.6284,88.0298,87.4322,87.5303,25326.0
2015-09-23 09:35:00,98.17,98.35,97.91,97.93,9796.0,87.5571,87.7176,87.3252,87.343,9796.0
2015-09-23 09:40:00,98.11,98.15,97.97,98.1,6364.0,87.5036,87.5393,87.3787,87.4947,6364.0
2015-09-23 09:45:00,98.1,98.13,97.86,97.91,7157.0,87.4947,87.5214,87.2806,87.3252,7157.0
2015-09-23 09:50:00,97.92,97.99,97.88,97.95,14561.0,87.3341,87.3966,87.2984,87.3609,14561.0
2015-09-23 09:55:00,97.99,98.19,97.97,98.15,5665.0,87.3966,87.5749,87.3787,87.5393,5665.0
2015-09-23 10:00:00,98.13,98.35,98.13,98.32,2000.0,87.5214,87.7176,87.5214,87.6909,2000.0
2015-09-23 10:05:00,98.33,98.33,98.23,98.23,5578.0,87.6998,87.6998,87.6106,87.6106,5578.0
2015-09-23 10:10:00,98.23,98.38,98.23,98.29,7331.0,87.6106,87.7444,87.6106,87.6641,7331.0
2015-09-23 10:15:00,98.33,98.44,98.31,98.43,7925.0,87.6998,87.7979,87.682,87.789,7925.0
2015-09-23 10:20:00,98.37,98.42,98.28,98.42,4918.0,87.7355,87.7801,87.6552,87.7801,4918.0
2015-09-23 10:25:00,98.39,98.61,98.36,98.54,5566.0,87.7533,87.9495,87.7266,87.8871,5566.0
2015-09-23 10:30:00,98.57,98.63,98.53,98.62,8982.0,87.9139,87.9674,87.8782,87.9584,8982.0
2015-09-23 10:35:00,98.66,98.8,98.6,98.6,9840.0,87.9941,88.119,87.9406,87.9406,9840.0
2015-09-23 10:40:00,98.62,98.68,98.58,98.59,4050.0,87.9584,88.012,87.9228,87.9317,4050.0
2015-09-23 10:45:00,98.65,98.73,98.65,98.69,7191.0,87.9852,88.0566,87.9852,88.0209,7191.0
2015-09-23 10:50:00,98.71,98.86,98.71,98.84,12183.0,88.0387,88.1725,88.0387,88.1547,12183.0
2015-09-23 10:55:00,98.84,98.86,98.75,98.84,7203.0,88.1547,88.1725,88.0744,88.1547,7203.0
2015-09-23 11:00:00,98.84,98.88,98.78,98.85,11732.0,88.1547,88.1903,88.1012,88.1636,11732.0
2015-09-23 11:05:00,98.81,98.81,98.73,98.81,13100.0,88.1279,88.1279,88.0566,88.1279,13100.0
2015-09-23 11:10:00,98.81,98.82,98.53,98.55,10512.0,88.1279,88.1368,87.8782,87.896,10512.0
2015-09-23 11:15:00,98.52,98.54,98.44,98.44,5225.0,87.8693,87.8871,87.7979,87.7979,5225.0
2015-09-23 11:20:00,98.44,98.44,98.26,98.3,20695.0,87.7979,87.7979,87.6374,87.673,20695.0
2015-09-23 11:25:00,98.33,98.4,98.33,98.39,5314.0,87.6998,87.7622,87.6998,87.7533,5314.0
2015-09-23 11:30:00,98.38,98.4,98.34,98.37,4048.0,87.7444,87.7622,87.7087,87.7355,4048.0
2015-09-23 11:35:00,98.37,98.54,98.37,98.51,11793.0,87.7355,87.8871,87.7355,87.8603,11793.0
2015-09-23 11:40:00,98.52,98.54,98.31,98.31,5807.0,87.8693,87.8871,87.682,87.682,5807.0
2015-09-23 11:45:00,98.34,98.34,98.26,98.28,2347.0,87.7087,87.7087,87.6374,87.6552,2347.0
2015-09-23 11:50:00,98.28,98.3,98.16,98.18,27678.0,87.6552,87.673,87.5482,87.566,27678.0
2015-09-23 11:55:00,98.18,98.24,98.13,98.19,17324.0,87.566,87.6195,87.5214,87.5749,17324.0
2015-09-23 12:00:00,98.21,98.21,98.08,98.11,10591.0,87.5928,87.5928,87.4768,87.5036,10591.0
2015-09-23 12:05:00,98.1,98.12,98.04,98.08,11219.0,87.4947,87.5125,87.4412,87.4768,11219.0
2015-09-23 12:10:00,98.08,98.11,98.05,98.1,14162.0,87.4768,87.5036,87.4501,87.4947,14162.0
2015-09-23 12:15:00,98.09,98.1,98.06,98.07,4954.0,87.4857,87.4947,87.459,87.4679,4954.0
2015-09-23 12:20:00,98.1,98.1,97.95,98.03,24229.0,87.4947,87.4947,87.3609,87.4322,24229.0
2015-09-23 12:25:00,98.03,98.13,98.03,98.08,6407.0,87.4322,87.5214,87.4322,87.4768,6407.0
2015-09-23 12:30:00,98.04,98.07,97.99,98.07,5305.0,87.4412,87.4679,87.3966,87.4679,5305.0
2015-09-23 12:35:00,98.07,98.07,97.95,97.96,6207.0,87.4679,87.4679,87.3609,87.3698,6207.0
2015-09-23 12:40:00,97.97,98.01,97.93,97.98,6330.0,87.3787,87.4144,87.343,87.3876,6330.0
2015-09-23 12:45:00,97.96,97.99,97.93,97.93,8148.0,87.3698,87.3966,87.343,87.343,8148.0
2015-09-23 12:50:00,97.92,98.06,97.92,98.06,4664.0,87.3341,87.459,87.3341,87.459,4664.0
2015-09-23 12:55:00,98.06,98.13,98.05,98.08,13566.0,87.459,87.5214,87.4501,87.4768,13566.0
2015-09-23 13:00:00,98.09,98.14,98.09,98.1,11588.0,87.4857,87.5303,87.4857,87.4947,11588.0
2015-09-23 13:05:00,98.11,98.3,98.09,98.2,14971.0,87.5036,87.673,87.4857,87.5839,14971.0
2015-09-23 13:10:00,98.21,98.22,98.13,98.15,11559.0,87.5928,87.6017,87.5214,87.5393,11559.0
2015-09-23 13:15:00,98.16,98.2,98.16,98.2,21636.0,87.5482,87.5839,87.5482,87.5839,21636.0
2015-09-23 13:20:00,98.2,98.24,98.17,98.23,19014.0,87.5839,87.6195,87.5571,87.6106,19014.0
2015-09-23 13:25:00,98.23,98.25,98.15,98.17,25404.0,87.6106,87.6284,87.5393,87.5571,25404.0
2015-09-23 13:30:00,98.18,98.31,98.15,98.3,10180.0,87.566,87.682,87.5393,87.673,10180.0
2015-09-23 13:35:00,98.29,98.33,98.24,98.3,6569.0,87.6641,87.6998,87.6195,87.673,6569.0
2015-09-23 13:40:00,98.29,98.57,98.25,98.57,6700.0,87.6641,87.9139,87.6284,87.9139,6700.0
2015-09-23 13:45:00,98.59,98.66,98.58,98.63,7595.0,87.9317,87.9941,87.9228,87.9674,7595.0
2015-09-23 13:50:00,98.62,98.62,98.45,98.45,5799.0,87.9584,87.9584,87.8068,87.8068,5799.0
2015-09-23 13:55:00,98.46,98.52,98.42,98.51,6608.0,87.8157,87.8693,87.7801,87.8603,6608.0
2015-09-23 14:00:00,98.5,98.56,98.44,98.54,10963.0,87.8514,87.9049,87.7979,87.8871,10963.0
2015-09-23 14:05:00,98.55,98.75,98.55,98.66,15043.0,87.896,88.0744,87.896,87.9941,15043.0
2015-09-23 14:10:00,98.65,98.8,98.65,98.68,7891.0,87.9852,88.119,87.9852,88.012,7891.0
2015-09-23 14:15:00,98.67,98.72,98.64,98.7,8934.0,88.003,88.0476,87.9763,88.0298,8934.0
2015-09-23 14:20:00,98.69,98.71,98.57,98.64,11804.0,88.0209,88.0387,87.9139,87.9763,11804.0
2015-09-23 14:25:00,98.66,98.69,98.61,98.62,7659.0,87.9941,88.0209,87.9495,87.9584,7659.0
2015-09-23 14:30:00,98.62,98.73,98.59,98.7,10489.0,87.9584,88.0566,87.9317,88.0298,10489.0
2015-09-23 14:35:00,98.72,98.72,98.44,98.44,9482.0,88.0476,88.0476,87.7979,87.7979,9482.0
2015-09-23 14:40:00,98.43,98.43,98.34,98.4,6726.0,87.789,87.789,87.7087,87.7622,6726.0
2015-09-23 14:45:00,98.41,98.51,98.38,98.5,13530.0,87.7712,87.8603,87.7444,87.8514,13530.0
2015-09-23 14:50:00,98.5,98.53,98.39,98.4,9331.0,87.8514,87.8782,87.7533,87.7622,9331.0
2015-09-23 14:55:00,98.4,98.52,98.34,98.51,17705.0,87.7622,87.8693,87.7087,87.8603,17705.0
2015-09-23 15:00:00,98.53,98.65,98.45,98.59,15082.0,87.8782,87.9852,87.8068,87.9317,15082.0
2015-09-23 15:05:00,98.58,98.62,98.52,98.58,12853.0,87.9228,87.9584,87.8693,87.9228,12853.0
2015-09-23 15:10:00,98.59,98.6,98.44,98.47,15456.0,87.9317,87.9406,87.7979,87.8247,15456.0
2015-09-23 15:15:00,98.45,98.59,98.41,98.55,26726.0,87.8068,87.9317,87.7712,87.896,26726.0
2015-09-23 15:20:00,98.56,98.64,98.5,98.53,20326.0,87.9049,87.9763,87.8514,87.8782,20326.0
2015-09-23 15:25:00,98.54,98.59,98.49,98.59,26517.0,87.8871,87.9317,87.8425,87.9317,26517.0
2015-09-23 15:30:00,98.6,98.66,98.5,98.6,31742.0,87.9406,87.9941,87.8514,87.9406,31742.0
2015-09-23 15:35:00,98.62,98.64,98.56,98.64,19598.0,87.9584,87.9763,87.9049,87.9763,19598.0
2015-09-23 15:40:00,98.63,98.73,98.62,98.71,16851.0,87.9674,88.0566,87.9584,88.0387,16851.0
2015-09-23 15:45:00,98.71,98.71,98.64,98.7,27826.0,88.0387,88.0387,87.9763,88.0298,27826.0
2015-09-23 15:50:00,98.71,98.78,98.62,98.66,42960.0,88.0387,88.1012,87.9584,87.9941,42960.0
2015-09-23 15:55:00,98.66,98.69,98.59,98.6,69235.0,87.9941,88.0209,87.9317,87.9406,69235.0
2015-09-24 09:30:00,97.96,98.2,97.6,98.0,16873.0,87.3698,87.5839,87.0487,87.4055,16873.0
2015-09-24 09:35:00,98.02,98.02,97.76,97.89,5211.0,87.4233,87.4233,87.1914,87.3074,5211.0
2015-09-24 09:40:00,97.85,97.92,97.76,97.84,8846.0,87.2717,87.3341,87.1914,87.2628,8846.0
2015-09-24 09:45:00,97.8,97.82,97.67,97.68,6660.0,87.2271,87.2449,87.1112,87.1201,6660.0
2015-09-24 09:50:00,97.68,97.85,97.63,97.83,13225.0,87.1201,87.2717,87.0755,87.2539,13225.0
2015-09-24 09:55:00,97.78,97.99,97.73,97.97,8791.0,87.2093,87.3966,87.1647,87.3787,8791.0
2015-09-24 10:00:00,98.03,98.11,97.89,97.91,23392.0,87.4322,87.5036,87.3074,87.3252,23392.0
2015-09-24 10:05:00,97.92,98.02,97.8,97.91,16917.0,87.3341,87.4233,87.2271,87.3252,16917.0
2015-09-24 10:10:00,97.93,98.02,97.92,97.98,7700.0,87.343,87.4233,87.3341,87.3876,7700.0
2015-09-24 10:15:00,97.98,98.03,97.85,98.03,8236.0,87.3876,87.4322,87.2717,87.4322,8236.0
2015-09-24 10:20:00,98.06,98.06,97.86,97.86,34042.0,87.459,87.459,87.2806,87.2806,34042.0
2015-09-24 10:25:00,97.88,97.88,97.69,97.69,7606.0,87.2984,87.2984,87.129,87.129,7606.0
2015-09-24 10:30:00,97.68,97.85,97.67,97.81,7249.0,87.1201,87.2717,87.1112,87.236,7249.0
2015-09-24 10:35:00,97.79,97.8,97.71,97.73,13311.0,87.2182,87.2271,87.1468,87.1647,13311.0
2015-09-24 10:40:00,97.73,97.84,97.65,97.79,9550.0,87.1647,87.2628,87.0933,87.2182,9550.0
2015-09-24 10:45:00,97.77,97.89,97.7,97.84,10499.0,87.2003,87.3074,87.1379,87.2628,10499.0
2015-09-24 10:50:00,97.83,97.93,97.82,97.87,7391.0,87.2539,87.343,87.2449,87.2895,7391.0
2015-09-24 10:55:00,97.9,98.02,97.86,98.0,27614.0,87.3163,87.4233,87.2806,87.4055,27614.0
2015-09-24 11:00:00,98.01,98.06,97.89,97.89,36129.0,87.4144,87.459,87.3074,87.3074,36129.0
2015-09-24 11:05:00,97.87,97.98,97.82,97.97,12684.0,87.2895,87.3876,87.2449,87.3787,12684.0
2015-09-24 11:10:00,97.94,98.01,97.8,97.85,22904.0,87.352,87.4144,87.2271,87.2717,22904.0
2015-09-24 11:15:00,97.84,97.89,97.76,97.83,35932.0,87.2628,87.3074,87.1914,87.2539,35932.0
2015-09-24 11:20:00,97.81,97.86,97.69,97.77,39838.0,87.236,87.2806,87.129,87.2003,39838.0
2015-09-24 11:25:00,97.76,97.8,97.63,97.66,30076.0,87.1914,87.2271,87.0755,87.1022,30076.0
2015-09-24 11:30:00,97.62,97.83,97.6,97.63,19984.0,87.0666,87.2539,87.0487,87.0755,19984.0
2015-09-24 11:35:00,97.62,97.62,97.46,97.57,21527.0,87.0666,87.0666,86.9239,87.022,21527.0
2015-09-24 11:40:00,97.55,97.64,97.46,97.55,36258.0,87.0041,87.0844,86.9239,87.0041,36258.0
2015-09-24 11:45:00,97.55,97.56,97.4,97.48,35026.0,87.0041,87.013,86.8703,86.9417,35026.0
2015-09-24 11:50:00,97.5,97.5,97.42,97.44,3961.0,86.9595,86.9595,86.8882,86.906,3961.0
2015-09-24 11:55:00,97.43,97.76,97.43,97.75,10970.0,86.8971,87.1914,86.8971,87.1825,10970.0
2015-09-24 12:00:00,97.73,97.77,97.64,97.76,6578.0,87.1647,87.2003,87.0844,87.1914,6578.0
2015-09-24 12:05:00,97.78,97.84,97.66,97.67,6540.0,87.2093,87.2628,87.1022,87.1112,6540.0
2015-09-24 12:10:00,97.67,97.75,97.67,97.75,9318.0,87.1112,87.1825,87.1112,87.1825,9318.0
2015-09-24 12:15:00,97.74,97.82,97.71,97.77,7059.0,87.1736,87.2449,87.1468,87.2003,7059.0
2015-09-24 12:20:00,97.75,97.91,97.75,97.87,9740.0,87.1825,87.3252,87.1825,87.2895,9740.0
2015-09-24 12:25:00,97.86,97.9,97.84,97.89,6100.0,87.2806,87.3163,87.2628,87.3074,6100.0
2015-09-24 12:30:00,97.88,98.2,97.88,98.13,11864.0,87.2984,87.5839,87.2984,87.5214,11864.0
2015-09-24 12:35:00,98.09,98.09,98.0,98.02,6476.0,87.4857,87.4857,87.4055,87.4233,6476.0
2015-09-24 12:40:00,98.04,98.09,97.98,98.04,10092.0,87.4412,87.4857,87.3876,87.4412,10092.0
2015-09-24 12:45:00,98.05,98.08,98.0,98.05,6116.0,87.4501,87.4768,87.4055,87.4501,6116.0
2015-09-24 12:50:00,98.04,98.08,97.95,97.97,8877.0,87.4412,87.4768,87.3609,87.3787,8877.0
2015-09-24 12:55:00,97.99,98.0,97.83,97.84,4827.0,87.3966,87.4055,87.2539,87.2628,4827.0
2015-09-24 13:00:00,97.83,97.84,97.71,97.74,7378.0,87.2539,87.2628,87.1468,87.1736,7378.0
2015-09-24 13:05:00,97.73,97.81,97.67,97.78,7600.0,87.1647,87.236,87.1112,87.2093,7600.0
2015-09-24 13:10:00,97.76,97.85,97.76,97.78,5200.0,87.1914,87.2717,87.1914,87.2093,5200.0
2015-09-24 13:15:00,97.79,97.79,97.67,97.69,7060.0,87.2182,87.2182,87.1112,87.129,7060.0
2015-09-24 13:20:00,97.69,97.72,97.65,97.71,6300.0,87.129,87.1557,87.0933,87.1468,6300.0
2015-09-24 13:25:00,97.7,97.7,97.49,97.58,17165.0,87.1379,87.1379,86.9506,87.0309,17165.0
2015-09-24 13:30:00,97.62,97.73,97.54,97.73,7090.0,87.0666,87.1647,86.9952,87.1647,7090.0
2015-09-24 13:35:00,97.71,97.77,97.68,97.74,6007.0,87.1468,87.2003,87.1201,87.1736,6007.0
2015-09-24 13:40:00,97.76,97.83,97.72,97.8,7725.0,87.1914,87.2539,87.1557,87.2271,7725.0
2015-09-24 13:45:00,97.77,97.91,97.72,97.9,4500.0,87.2003,87.3252,87.1557,87.3163,4500.0
2015-09-24 13:50:00,97.92,97.94,97.86,97.87,5831.0,87.3341,87.352,87.2806,87.2895,5831.0
2015-09-24 13:55:00,97.88,97.92,97.76,97.81,6967.0,87.2984,87.3341,87.1914,87.236,6967.0
2015-09-24 14:00:00,97.79,97.79,97.7,97.73,4240.0,87.2182,87.2182,87.1379,87.1647,4240.0
2015-09-24 14:05:00,97.74,97.8,97.74,97.77,3860.0,87.1736,87.2271,87.1736,87.2003,3860.0
2015-09-24 14:10:00,97.78,97.82,97.75,97.75,5537.0,87.2093,87.2449,87.1825,87.1825,5537.0
2015-09-24 14:15:00,97.77,97.99,97.77,97.98,8184.0,87.2003,87.3966,87.2003,87.3876,8184.0
2015-09-24 14:20:00,97.98,98.15,97.98,98.1,15800.0,87.3876,87.5393,87.3876,87.4947,15800.0
2015-09-24 14:25:00,98.13,98.18,98.07,98.07,6002.0,87.5214,87.566,87.4679,87.4679,6002.0
2015-09-24 14:30:00,98.08,98.08,97.98,98.0,6788.0,87.4768,87.4768,87.3876,87.4055,6788.0
2015-09-24 14:35:00,97.99,97.99,97.94,97.96,11767.0,87.3966,87.3966,87.352,87.3698,11767.0
2015-09-24 14:40:00,97.96,98.04,97.8,97.91,21308.0,87.3698,87.4412,87.2271,87.3252,21308.0
2015-09-24 14:45:00,97.92,98.2,97.88,98.2,18822.0,87.3341,87.5839,87.2984,87.5839,18822.0
2015-09-24 14:50:00,98.22,98.28,98.15,98.23,7430.0,87.6017,87.6552,87.5393,87.6106,7430.0
2015-09-24 14:55:00,98.24,98.4,98.24,98.28,9332.0,87.6195,87.7622,87.6195,87.6552,9332.0
2015-09-24 15:00:00,98.29,98.31,98.15,98.16,12087.0,87.6641,87.682,87.5393,87.5482,12087.0
2015-09-24 15:05:00,98.17,98.17,97.9,97.94,19388.0,87.5571,87.5571,87.3163,87.352,19388.0
2015-09-24 15:10:00,97.95,98.05,97.86,98.01,18526.0,87.3609,87.4501,87.2806,87.4144,18526.0
2015-09-24 15:15:00,97.99,98.13,97.98,98.12,21264.0,87.3966,87.5214,87.3876,87.5125,21264.0
2015-09-24 15:20:00,98.12,98.22,98.1,98.1,46684.0,87.5125,87.6017,87.4947,87.4947,46684.0
2015-09-24 15:25:00,98.09,98.32,98.07,98.24,13449.0,87.4857,87.6909,87.4679,87.6195,13449.0
2015-09-24 15:30:00,98.22,98.28,98.16,98.19,15482.0,87.6017,87.6552,87.5482,87.5749,15482.0
2015-09-24 15:35:00,98.18,98.18,98.04,98.07,19834.0,87.566,87.566,87.4412,87.4679,19834.0
2015-09-24 15:40:00,98.06,98.28,98.06,98.21,21579.0,87.459,87.6552,87.459,87.5928,21579.0
2015-09-24 15:45:00,98.23,98.27,98.11,98.18,23526.0,87.6106,87.6463,87.5036,87.566,23526.0
2015-09-24 15:50:00,98.17,98.17,97.98,98.1,30513.0,87.5571,87.5571,87.3876,87.4947,30513.0
2015-09-24 15:55:00,98.09,98.33,98.07,98.2,54548.0,87.4857,87.6998,87.4679,87.5839,54548.0
2015-09-25 09:30:00,98.97,99.2,98.56,98.61,20751.0,88.2706,88.4757,87.9049,87.9495,20751.0
2015-09-25 09:35:00,98.63,98.81,98.55,98.62,25030.0,87.9674,88.1279,87.896,87.9584,25030.0
2015-09-25 09:40:00,98.6,98.92,98.57,98.73,17398.0,87.9406,88.226,87.9139,88.0566,17398.0
2015-09-25 09:45:00,98.8,98.96,98.76,98.89,15869.0,88.119,88.2617,88.0833,88.1993,15869.0
2015-09-25 09:50:00,98.98,99.12,98.92,99.04,8647.0,88.2795,88.4044,88.226,88.333,8647.0
2015-09-25 09:55:00,99.02,99.09,98.98,99.04,10350.0,88.3152,88.3776,88.2795,88.333,10350.0
2015-09-25 10:00:00,99.06,99.13,98.84,98.91,13582.0,88.3509,88.4133,88.1547,88.2171,13582.0
2015-09-25 10:05:00,98.86,98.93,98.81,98.89,15794.0,88.1725,88.2349,88.1279,88.1993,15794.0
2015-09-25 10:10:00,98.81,98.92,98.77,98.88,29608.0,88.1279,88.226,88.0922,88.1903,29608.0
2015-09-25 10:15:00,98.83,98.98,98.83,98.9,7270.0,88.1457,88.2795,88.1457,88.2082,7270.0
2015-09-25 10:20:00,98.93,99.03,98.85,98.93,14138.0,88.2349,88.3241,88.1636,88.2349,14138.0
2015-09-25 10:25:00,98.9,99.03,98.83,98.97,18081.0,88.2082,88.3241,88.1457,88.2706,18081.0
2015-09-25 10:30:00,98.98,99.07,98.85,98.94,8924.0,88.2795,88.3598,88.1636,88.2439,8924.0
2015-09-25 10:35:00,98.92,99.12,98.92,99.11,23573.0,88.226,88.4044,88.226,88.3955,23573.0
2015-09-25 10:40:00,99.12,99.15,99.04,99.13,6227.0,88.4044,88.4312,88.333,88.4133,6227.0
2015-09-25 10:45:00,99.11,99.2,99.1,99.15,7119.0,88.3955,88.4757,88.3866,88.4312,7119.0
2015-09-25 10:50:00,99.17,99.27,99.17,99.27,7063.0,88.449,88.5382,88.449,88.5382,7063.0
2015-09-25 10:55:00,99.28,99.37,99.28,99.36,14870.0,88.5471,88.6274,88.5471,88.6184,14870.0
2015-09-25 11:00:00,99.34,99.38,99.29,99.31,10620.0,88.6006,88.6363,88.556,88.5739,10620.0
2015-09-25 11:05:00,99.31,99.35,99.27,99.35,6800.0,88.5739,88.6095,88.5382,88.6095,6800.0
2015-09-25 11:10:00,99.38,99.45,99.36,99.43,18002.0,88.6363,88.6987,88.6184,88.6809,18002.0
2015-09-25 11:15:00,99.44,99.44,99.28,99.29,7894.0,88.6898,88.6898,88.5471,88.556,7894.0
2015-09-25 11:20:00,99.27,99.27,99.1,99.16,8949.0,88.5382,88.5382,88.3866,88.4401,8949.0
2015-09-25 11:25:00,99.16,99.17,99.08,99.11,9959.0,88.4401,88.449,88.3687,88.3955,9959.0
2015-09-25 11:30:00,99.09,99.13,99.05,99.05,11866.0,88.3776,88.4133,88.342,88.342,11866.0
2015-09-25 11:35:00,99.02,99.06,98.88,98.89,9490.0,88.3152,88.3509,88.1903,88.1993,9490.0
2015-09-25 11:40:00,98.9,98.95,98.86,98.94,8049.0,88.2082,88.2528,88.1725,88.2439,8049.0
2015-09-25 11:45:00,98.94,98.96,98.85,98.93,22988.0,88.2439,88.2617,88.1636,88.2349,22988.0
2015-09-25 11:50:00,98.96,99.0,98.94,98.94,5983.0,88.2617,88.2974,88.2439,88.2439,5983.0
2015-09-25 11:55:00,98.95,99.05,98.88,99.03,4528.0,88.2528,88.342,88.1903,88.3241,4528.0
2015-09-25 12:00:00,99.01,99.01,98.87,98.92,6913.0,88.3063,88.3063,88.1814,88.226,6913.0
2015-09-25 12:05:00,98.9,99.0,98.9,99.0,6520.0,88.2082,88.2974,88.2082,88.2974,6520.0
2015-09-25 12:10:00,98.99,99.1,98.99,99.07,6318.0,88.2884,88.3866,88.2884,88.3598,6318.0
2015-09-25 12:15:00,99.07,99.07,98.91,98.94,7613.0,88.3598,88.3598,88.2171,88.2439,7613.0
2015-09-25 12:20:00,98.93,98.98,98.86,98.98,18952.0,88.2349,88.2795,88.1725,88.2795,18952.0
2015-09-25 12:25:00,98.99,99.0,98.92,98.93,3932.0,88.2884,88.2974,88.226,88.2349,3932.0
2015-09-25 12:30:00,98.96,99.01,98.95,98.99,3749.0,88.2617,88.3063,88.2528,88.2884,3749.0
2015-09-25 12:35:00,98.95,98.95,98.78,98.8,13419.0,88.2528,88.2528,88.1012,88.119,13419.0
2015-09-25 12:40:00,98.78,98.9,98.75,98.89,7052.0,88.1012,88.2082,88.0744,88.1993,7052.0
2015-09-25 12:45:00,98.91,98.92,98.79,98.79,5030.0,88.2171,88.226,88.1101,88.1101,5030.0
2015-09-25 12:50:00,98.79,98.9,98.79,98.9,3728.0,88.1101,88.2082,88.1101,88.2082,3728.0
2015-09-25 12:55:00,98.93,98.97,98.93,98.97,4143.0,88.2349,88.2706,88.2349,88.2706,4143.0
2015-09-25 13:00:00,98.98,99.11,98.98,99.06,4250.0,88.2795,88.3955,88.2795,88.3509,4250.0
2015-09-25 13:05:00,99.03,99.19,99.03,99.18,30735.0,88.3241,88.4668,88.3241,88.4579,30735.0
2015-09-25 13:10:00,99.12,99.12,99.07,99.11,5840.0,88.4044,88.4044,88.3598,88.3955,5840.0
2015-09-25 13:15:00,99.12,99.15,99.09,99.14,30436.0,88.4044,88.4312,88.3776,88.4222,30436.0
2015-09-25 13:20:00,99.14,99.15,98.98,98.98,20633.0,88.4222,88.4312,88.2795,88.2795,20633.0
2015-09-25 13:25:00,98.99,99.02,98.79,98.81,5903.0,88.2884,88.3152,88.1101,88.1279,5903.0
2015-09-25 13:30:00,98.82,98.82,98.6,98.61,8177.0,88.1368,88.1368,87.9406,87.9495,8177.0
2015-09-25 13:35:00,98.62,98.65,98.54,98.64,5922.0,87.9584,87.9852,87.8871,87.9763,5922.0
2015-09-25 13:40:00,98.66,98.69,98.57,98.58,7095.0,87.9941,88.0209,87.9139,87.9228,7095.0
2015-09-25 13:45:00,98.59,98.61,98.47,98.6,6283.0,87.9317,87.9495,87.8247,87.9406,6283.0
2015-09-25 13:50:00,98.58,98.63,98.56,98.6,7997.0,87.9228,87.9674,87.9049,87.9406,7997.0
2015-09-25 13:55:00,98.61,98.69,98.55,98.55,16904.0,87.9495,88.0209,87.896,87.896,16904.0
2015-09-25 14:00:00,98.57,98.57,98.49,98.49,9322.0,87.9139,87.9139,87.8425,87.8425,9322.0
2015-09-25 14:05:00,98.48,98.51,98.37,98.37,12679.0,87.8336,87.8603,87.7355,87.7355,12679.0
2015-09-25 14:10:00,98.35,98.36,98.08,98.09,9423.0,87.7176,87.7266,87.4768,87.4857,9423.0
2015-09-25 14:15:00,98.07,98.09,97.82,97.82,14346.0,87.4679,87.4857,87.2449,87.2449,14346.0
2015-09-25 14:20:00,97.8,97.84,97.67,97.68,9851.0,87.2271,87.2628,87.1112,87.1201,9851.0
2015-09-25 14:25:00,97.7,97.71,97.34,97.41,16850.0,87.1379,87.1468,86.8168,86.8793,16850.0
2015-09-25 14:30:00,97.36,97.44,97.25,97.36,23203.0,86.8347,86.906,86.7366,86.8347,23203.0
2015-09-25 14:35:00,97.39,97.53,97.36,97.38,19082.0,86.8614,86.9863,86.8347,86.8525,19082.0
2015-09-25 14:40:00,97.36,97.36,96.84,96.88,24127.0,86.8347,86.8347,86.3709,86.4066,24127.0
2015-09-25 14:45:00,96.84,96.94,96.68,96.69,18798.0,86.3709,86.4601,86.2282,86.2371,18798.0
2015-09-25 14:50:00,96.71,96.9,96.59,96.9,16870.0,86.2549,86.4244,86.1479,86.4244,16870.0
2015-09-25 14:55:00,96.89,97.0,96.75,97.0,26357.0,86.4155,86.5136,86.2906,86.5136,26357.0
2015-09-25 15:00:00,97.01,97.01,96.7,96.7,28680.0,86.5225,86.5225,86.246,86.246,28680.0
2015-09-25 15:05:00,96.67,96.72,96.45,96.48,16733.0,86.2193,86.2639,86.023,86.0498,16733.0
2015-09-25 15:10:00,96.48,96.53,96.3,96.33,23699.0,86.0498,86.0944,85.8893,85.916,23699.0
2015-09-25 15:15:00,96.35,96.58,96.35,96.48,26894.0,85.9339,86.139,85.9339,86.0498,26894.0
2015-09-25 15:20:00,96.47,96.68,96.42,96.65,20978.0,86.0409,86.2282,85.9963,86.2014,20978.0
2015-09-25 15:25:00,96.64,96.83,96.57,96.79,18404.0,86.1925,86.362,86.1301,86.3263,18404.0
2015-09-25 15:30:00,96.77,97.03,96.71,97.03,20799.0,86.3084,86.5403,86.2549,86.5403,20799.0
2015-09-25 15:35:00,97.05,97.12,96.83,96.9,28641.0,86.5582,86.6206,86.362,86.4244,28641.0
2015-09-25 15:40:00,96.88,96.94,96.8,96.94,31892.0,86.4066,86.4601,86.3352,86.4601,31892.0
2015-09-25 15:45:00,96.92,97.14,96.87,97.09,48273.0,86.4422,86.6384,86.3976,86.5939,48273.0
2015-09-25 15:50:00,97.1,97.1,96.85,97.0,35977.0,86.6028,86.6028,86.3798,86.5136,35977.0
2015-09-25 15:55:00,96.98,97.02,96.87,96.92,83819.0,86.4957,86.5314,86.3976,86.4422,83819.0
2015-09-28 09:30:00,95.46,96.01,95.08,95.08,36597.0,85.458,85.9503,85.1178,85.1178,36597.0
2015-09-28 09:35:00,95.08,95.43,95.07,95.29,20784.0,85.1178,85.4311,85.1088,85.3058,20784.0
2015-09-28 09:40:00,95.18,95.58,95.16,95.44,14337.0,85.2073,85.5654,85.1894,85.4401,14337.0
2015-09-28 09:45:00,95.37,95.5,95.04,95.13,15944.0,85.3774,85.4938,85.082,85.1625,15944.0
2015-09-28 09:50:00,95.12,95.2,94.83,94.84,17119.0,85.1536,85.2252,84.894,84.9029,17119.0
2015-09-28 09:55:00,94.84,94.97,94.76,94.82,9556.0,84.9029,85.0193,84.8313,84.885,9556.0
2015-09-28 10:00:00,94.79,94.91,94.59,94.67,17971.0,84.8582,84.9656,84.6791,84.7507,17971.0
2015-09-28 10:05:00,94.67,94.68,94.46,94.51,12781.0,84.7507,84.7597,84.5627,84.6075,12781.0
2015-09-28 10:10:00,94.54,94.55,94.34,94.36,13244.0,84.6344,84.6433,84.4553,84.4732,13244.0
2015-09-28 10:15:00,94.36,94.49,94.29,94.42,12350.0,84.4732,84.5896,84.4106,84.5269,12350.0
2015-09-28 10:20:00,94.41,94.61,94.34,94.56,35563.0,84.518,84.697,84.4553,84.6523,35563.0
2015-09-28 10:25:00,94.57,94.6,94.39,94.52,18499.0,84.6612,84.6881,84.5001,84.6165,18499.0
2015-09-28 10:30:00,94.57,94.57,94.15,94.2,18457.0,84.6612,84.6612,84.2852,84.33,18457.0
2015-09-28 10:35:00,94.21,94.28,94.08,94.15,38344.0,84.3389,84.4016,84.2226,84.2852,38344.0
2015-09-28 10:40:00,94.14,94.25,93.89,94.18,40492.0,84.2763,84.3747,84.0525,84.3121,40492.0
2015-09-28 10:45:00,94.2,94.22,93.86,94.09,27037.0,84.33,84.3479,84.0256,84.2315,27037.0
2015-09-28 10:50:00,94.07,94.16,93.97,94.16,14927.0,84.2136,84.2942,84.1241,84.2942,14927.0
2015-09-28 10:55:00,94.14,94.33,94.09,94.33,13159.0,84.2763,84.4464,84.2315,84.4464,13159.0
2015-09-28 11:00:00,94.35,94.46,94.24,94.36,10992.0,84.4643,84.5627,84.3658,84.4732,10992.0
2015-09-28 11:05:00,94.36,94.44,94.11,94.15,25109.0,84.4732,84.5448,84.2494,84.2852,25109.0
2015-09-28 11:10:00,94.14,94.16,93.86,93.92,25566.0,84.2763,84.2942,84.0256,84.0793,25566.0
2015-09-28 11:15:00,93.93,93.94,93.61,93.62,20363.0,84.0883,84.0972,83.8018,83.8108,20363.0
2015-09-28 11:20:00,93.59,93.68,93.5,93.55,18281.0,83.7839,83.8645,83.7033,83.7481,18281.0
2015-09-28 11:25:00,93.54,93.54,93.22,93.38,17865.0,83.7391,83.7391,83.4527,83.5959,17865.0
2015-09-28 11:30:00,93.38,93.52,93.25,93.35,26083.0,83.5959,83.7212,83.4795,83.569,26083.0
2015-09-28 11:35:00,93.36,93.41,93.22,93.27,78507.0,83.578,83.6228,83.4527,83.4974,78507.0
2015-09-28 11:40:00,93.27,93.27,93.16,93.17,27498.0,83.4974,83.4974,83.3989,83.4079,27498.0
2015-09-28 11:45:00,93.16,93.19,92.92,93.06,29341.0,83.3989,83.4258,83.1841,83.3094,29341.0
2015-09-28 11:50:00,93.04,93.17,92.92,93.17,16192.0,83.2915,83.4079,83.1841,83.4079,16192.0
2015-09-28 11:55:00,93.14,93.18,92.98,92.99,14550.0,83.381,83.4169,83.2378,83.2468,14550.0
2015-09-28 12:00:00,92.98,93.07,92.94,92.97,12927.0,83.2378,83.3184,83.202,83.2289,12927.0
2015-09-28 12:05:00,92.94,92.97,92.82,92.87,13345.0,83.202,83.2289,83.0946,83.1393,13345.0
2015-09-28 12:10:00,92.9,93.09,92.9,93.09,12094.0,83.1662,83.3363,83.1662,83.3363,12094.0
2015-09-28 12:15:00,93.1,93.11,92.92,92.94,10390.0,83.3452,83.3542,83.1841,83.202,10390.0
2015-09-28 12:20:00,92.93,92.97,92.87,92.96,9922.0,83.193,83.2289,83.1393,83.2199,9922.0
2015-09-28 12:25:00,92.96,93.11,92.94,92.95,11163.0,83.2199,83.3542,83.202,83.211,11163.0
2015-09-28 12:30:00,92.94,92.98,92.71,92.78,18144.0,83.202,83.2378,82.9961,83.0588,18144.0
2015-09-28 12:35:00,92.77,92.84,92.68,92.81,11177.0,83.0498,83.1125,82.9692,83.0856,11177.0
2015-09-28 12:40:00,92.8,92.87,92.56,92.57,20536.0,83.0767,83.1393,82.8618,82.8708,20536.0
2015-09-28 12:45:00,92.56,92.6,92.45,92.53,11593.0,82.8618,82.8976,82.7633,82.835,11593.0
2015-09-28 12:50:00,92.54,92.54,92.35,92.48,24486.0,82.8439,82.8439,82.6738,82.7902,24486.0
2015-09-28 12:55:00,92.46,92.5,92.19,92.2,36732.0,82.7723,82.8081,82.5306,82.5395,36732.0
2015-09-28 13:00:00,92.2,92.27,92.02,92.27,29425.0,82.5395,82.6022,82.3784,82.6022,29425.0
2015-09-28 13:05:00,92.27,92.48,92.27,92.41,36333.0,82.6022,82.7902,82.6022,82.7275,36333.0
2015-09-28 13:10:00,92.41,92.42,92.2,92.23,18096.0,82.7275,82.7365,82.5395,82.5664,18096.0
2015-09-28 13:15:00,92.25,92.25,92.0,92.01,24310.0,82.5843,82.5843,82.3605,82.3694,24310.0
2015-09-28 13:20:00,92.01,92.1,91.97,91.99,31695.0,82.3694,82.45,82.3336,82.3515,31695.0
2015-09-28 13:25:00,91.98,92.16,91.96,92.14,15380.0,82.3426,82.5037,82.3247,82.4858,15380.0
2015-09-28 13:30:00,92.16,92.38,92.13,92.38,15240.0,82.5037,82.7007,82.4769,82.7007,15240.0
2015-09-28 13:35:00,92.4,92.6,92.31,92.58,17744.0,82.7186,82.8976,82.638,82.8797,17744.0
2015-09-28 13:40:00,92.6,92.67,92.48,92.6,12094.0,82.8976,82.9603,82.7902,82.8976,12094.0
2015-09-28 13:45:00,92.59,92.62,92.35,92.39,12253.0,82.8887,82.9155,82.6738,82.7096,12253.0
2015-09-28 13:50:00,92.42,92.45,92.14,92.15,18810.0,82.7365,82.7633,82.4858,82.4948,18810.0
2015-09-28 13:55:00,92.15,92.15,91.98,91.98,16306.0,82.4948,82.4948,82.3426,82.3426,16306.0
2015-09-28 14:00:00,91.99,92.0,91.82,91.87,21338.0,82.3515,82.3605,82.1994,82.2441,21338.0
2015-09-28 14:05:00,91.83,92.12,91.82,92.11,17869.0,82.2083,82.4679,82.1994,82.459,17869.0
2015-09-28 14:10:00,92.1,92.1,91.85,91.93,15834.0,82.45,82.45,82.2262,82.2978,15834.0
2015-09-28 14:15:00,91.92,91.92,91.74,91.76,15759.0,82.2889,82.2889,82.1277,82.1456,15759.0
2015-09-28 14:20:00,91.76,92.04,91.73,92.03,33396.0,82.1456,82.3963,82.1188,82.3873,33396.0
2015-09-28 14:25:00,92.02,92.22,91.99,92.2,25742.0,82.3784,82.5574,82.3515,82.5395,25742.0
2015-09-28 14:30:00,92.2,92.22,92.01,92.1,28318.0,82.5395,82.5574,82.3694,82.45,28318.0
2015-09-28 14:35:00,92.11,92.4,92.08,92.4,33588.0,82.459,82.7186,82.4321,82.7186,33588.0
2015-09-28 14:40:00,92.4,92.55,92.38,92.52,21696.0,82.7186,82.8529,82.7007,82.826,21696.0
2015-09-28 14:45:00,92.55,92.65,92.52,92.61,26830.0,82.8529,82.9424,82.826,82.9066,26830.0
2015-09-28 14:50:00,92.61,92.66,92.45,92.49,23114.0,82.9066,82.9513,82.7633,82.7991,23114.0
2015-09-28 14:55:00,92.51,92.55,92.35,92.5,20676.0,82.8171,82.8529,82.6738,82.8081,20676.0
2015-09-28 15:00:00,92.51,92.56,92.34,92.56,24094.0,82.8171,82.8618,82.6649,82.8618,24094.0
2015-09-28 15:05:00,92.57,92.58,92.32,92.32,26055.0,82.8708,82.8797,82.647,82.647,26055.0
2015-09-28 15:10:00,92.31,92.37,92.22,92.34,36510.0,82.638,82.6917,82.5574,82.6649,36510.0
2015-09-28 15:15:00,92.34,92.54,92.32,92.43,46314.0,82.6649,82.8439,82.647,82.7454,46314.0
2015-09-28 15:20:00,92.43,92.49,92.24,92.28,28297.0,82.7454,82.7991,82.5753,82.6112,28297.0
2015-09-28 15:25:00,92.28,92.4,92.17,92.26,35585.0,82.6112,82.7186,82.5127,82.5932,35585.0
2015-09-28 15:30:00,92.25,92.58,92.23,92.58,29252.0,82.5843,82.8797,82.5664,82.8797,29252.0
2015-09-28 15:35:00,92.59,92.79,92.55,92.61,25824.0,82.8887,83.0677,82.8529,82.9066,25824.0
2015-09-28 15:40:00,92.61,92.81,92.59,92.68,55648.0,82.9066,83.0856,82.8887,82.9692,55648.0
2015-09-28 15:45:00,92.66,92.71,92.56,92.71,66494.0,82.9513,82.9961,82.8618,82.9961,66494.0
2015-09-28 15:50:00,92.7,92.76,92.58,92.64,62714.0,82.9871,83.0409,82.8797,82.9334,62714.0
2015-09-28 15:55:00,92.63,92.64,92.35,92.4,168585.0,82.9245,82.9334,82.6738,82.7186,168585.0
2015-09-29 09:30:00,92.89,93.09,92.53,92.88,47050.0,83.1572,83.3363,82.835,83.1483,47050.0
2015-09-29 09:35:00,92.88,93.25,92.76,93.16,32327.0,83.1483,83.4795,83.0409,83.3989,32327.0
2015-09-29 09:40:00,93.18,93.24,92.93,93.01,54102.0,83.4169,83.4706,83.193,83.2647,54102.0
2015-09-29 09:45:00,92.98,93.28,92.71,92.71,40743.0,83.2378,83.5064,82.9961,82.9961,40743.0
2015-09-29 09:50:00,92.71,92.97,92.63,92.93,18806.0,82.9961,83.2289,82.9245,83.193,18806.0
2015-09-29 09:55:00,93.0,93.56,92.98,93.5,15435.0,83.2557,83.757,83.2378,83.7033,15435.0
2015-09-29 10:00:00,93.58,93.63,93.16,93.26,17261.0,83.7749,83.8197,83.3989,83.4885,17261.0
2015-09-29 10:05:00,93.32,93.45,93.09,93.13,13867.0,83.5422,83.6586,83.3363,83.3721,13867.0
2015-09-29 10:10:00,93.12,93.7,93.12,93.68,14458.0,83.3631,83.8824,83.3631,83.8645,14458.0
2015-09-29 10:15:00,93.73,94.15,93.67,93.9,19500.0,83.9092,84.2852,83.8555,84.0614,19500.0
2015-09-29 10:20:00,93.87,93.98,93.7,93.71,22427.0,84.0346,84.133,83.8824,83.8913,22427.0
2015-09-29 10:25:00,93.8,94.12,93.8,94.1,16308.0,83.9719,84.2584,83.9719,84.2405,16308.0
2015-09-29 10:30:00,94.12,94.16,93.92,93.97,11737.0,84.2584,84.2942,84.0793,84.1241,11737.0
2015-09-29 10:35:00,93.95,94.15,93.94,93.99,9649.0,84.1062,84.2852,84.0972,84.142,9649.0
2015-09-29 10:40:00,93.98,94.0,93.62,93.64,10816.0,84.133,84.1509,83.8108,83.8287,10816.0
2015-09-29 10:45:00,93.66,93.75,93.45,93.48,15131.0,83.8466,83.9271,83.6586,83.6854,15131.0
2015-09-29 10:50:00,93.46,93.56,93.4,93.53,7662.0,83.6675,83.757,83.6138,83.7302,7662.0
2015-09-29 10:55:00,93.55,93.67,93.53,93.61,9636.0,83.7481,83.8555,83.7302,83.8018,9636.0
2015-09-29 11:00:00,93.58,93.83,93.49,93.79,19105.0,83.7749,83.9987,83.6944,83.9629,19105.0
2015-09-29 11:05:00,93.84,93.85,93.68,93.68,17204.0,84.0077,84.0167,83.8645,83.8645,17204.0
2015-09-29 11:10:00,93.71,93.74,93.27,93.31,14796.0,83.8913,83.9182,83.4974,83.5332,14796.0
2015-09-29 11:15:00,93.32,93.4,93.1,93.16,11639.0,83.5422,83.6138,83.3452,83.3989,11639.0
2015-09-29 11:20:00,93.1,93.11,92.9,93.05,7179.0,83.3452,83.3542,83.1662,83.3005,7179.0
2015-09-29 11:25:00,93.04,93.33,93.0,93.25,8422.0,83.2915,83.5511,83.2557,83.4795,8422.0
2015-09-29 11:30:00,93.27,93.31,93.08,93.12,9015.0,83.4974,83.5332,83.3273,83.3631,9015.0
2015-09-29 11:35:00,93.09,93.42,93.02,93.38,14260.0,83.3363,83.6317,83.2736,83.5959,14260.0
2015-09-29 11:40:00,93.35,93.54,93.31,93.33,9283.0,83.569,83.7391,83.5332,83.5511,9283.0
2015-09-29 11:45:00,93.28,93.6,93.23,93.54,10592.0,83.5064,83.7928,83.4616,83.7391,10592.0
2015-09-29 11:50:00,93.56,93.77,93.49,93.75,10444.0,83.757,83.945,83.6944,83.9271,10444.0
2015-09-29 11:55:00,93.77,93.78,93.48,93.48,6228.0,83.945,83.954,83.6854,83.6854,6228.0
2015-09-29 12:00:00,93.42,93.48,93.26,93.39,7152.0,83.6317,83.6854,83.4885,83.6048,7152.0
2015-09-29 12:05:00,93.36,93.49,93.23,93.26,7172.0,83.578,83.6944,83.4616,83.4885,7172.0
2015-09-29 12:10:00,93.19,93.26,93.07,93.26,10990.0,83.4258,83.4885,83.3184,83.4885,10990.0
2015-09-29 12:15:00,93.25,93.31,93.1,93.15,5689.0,83.4795,83.5332,83.3452,83.39,5689.0
2015-09-29 12:20:00,93.12,93.24,93.01,93.19,9489.0,83.3631,83.4706,83.2647,83.4258,9489.0
2015-09-29 12:25:00,93.19,93.41,93.19,93.37,5082.0,83.4258,83.6228,83.4258,83.5869,5082.0
2015-09-29 12:30:00,93.39,93.43,93.34,93.39,5286.0,83.6048,83.6407,83.5601,83.6048,5286.0
2015-09-29 12:35:00,93.41,93.41,93.16,93.17,5154.0,83.6228,83.6228,83.3989,83.4079,5154.0
2015-09-29 12:40:00,93.16,93.24,93.01,93.23,25272.0,83.3989,83.4706,83.2647,83.4616,25272.0
2015-09-29 12:45:00,93.24,93.26,92.91,92.97,34091.0,83.4706,83.4885,83.1751,83.2289,34091.0
2015-09-29 12:50:00,92.98,93.0,92.81,92.97,8420.0,83.2378,83.2557,83.0856,83.2289,8420.0
2015-09-29 12:55:00,92.9,92.98,92.75,92.81,6772.0,83.1662,83.2378,83.0319,83.0856,6772.0
2015-09-29 13:00:00,92.81,93.08,92.8,92.98,7093.0,83.0856,83.3273,83.0767,83.2378,7093.0
2015-09-29 13:05:00,92.98,93.19,92.98,93.08,6491.0,83.2378,83.4258,83.2378,83.3273,6491.0
2015-09-29 13:10:00,93.11,93.25,93.02,93.23,7089.0,83.3542,83.4795,83.2736,83.4616,7089.0
2015-09-29 13:15:00,93.23,93.41,93.13,93.39,7330.0,83.4616,83.6228,83.3721,83.6048,7330.0
2015-09-29 13:20:00,93.36,93.55,93.3,93.43,5869.0,83.578,83.7481,83.5243,83.6407,5869.0
2015-09-29 13:25:00,93.4,93.52,93.33,93.4,5939.0,83.6138,83.7212,83.5511,83.6138,5939.0
2015-09-29 13:30:00,93.39,93.43,93.2,93.28,8862.0,83.6048,83.6407,83.4348,83.5064,8862.0
2015-09-29 13:35:00,93.26,93.36,93.25,93.25,5662.0,83.4885,83.578,83.4795,83.4795,5662.0
2015-09-29 13:40:00,93.25,93.39,93.25,93.38,7641.0,83.4795,83.6048,83.4795,83.5959,7641.0
2015-09-29 13:45:00,93.39,93.4,93.2,93.23,13505.0,83.6048,83.6138,83.4348,83.4616,13505.0
2015-09-29 13:50:00,93.23,93.23,93.08,93.1,6442.0,83.4616,83.4616,83.3273,83.3452,6442.0
2015-09-29 13:55:00,93.11,93.41,93.11,93.41,6786.0,83.3542,83.6228,83.3542,83.6228,6786.0
2015-09-29 14:00:00,93.39,93.39,93.14,93.17,6365.0,83.6048,83.6048,83.381,83.4079,6365.0
2015-09-29 14:05:00,93.16,93.19,93.04,93.09,7161.0,83.3989,83.4258,83.2915,83.3363,7161.0
2015-09-29 14:10:00,93.1,93.18,93.04,93.05,7607.0,83.3452,83.4169,83.2915,83.3005,7607.0
2015-09-29 14:15:00,93.04,93.08,93.0,93.05,9476.0,83.2915,83.3273,83.2557,83.3005,9476.0
2015-09-29 14:20:00,93.06,93.14,92.88,92.94,11113.0,83.3094,83.381,83.1483,83.202,11113.0
2015-09-29 14:25:00,92.95,93.35,92.95,93.28,13899.0,83.211,83.569,83.211,83.5064,13899.0
2015-09-29 14:30:00,93.26,93.39,93.14,93.18,7486.0,83.4885,83.6048,83.381,83.4169,7486.0
2015-09-29 14:35:00,93.16,93.17,92.97,93.08,14621.0,83.3989,83.4079,83.2289,83.3273,14621.0
2015-09-29 14:40:00,93.08,93.26,93.01,93.03,11249.0,83.3273,83.4885,83.2647,83.2826,11249.0
2015-09-29 14:45:00,93.03,93.06,92.85,92.87,14980.0,83.2826,83.3094,83.1214,83.1393,14980.0
2015-09-29 14:50:00,92.86,92.93,92.82,92.91,13614.0,83.1304,83.193,83.0946,83.1751,13614.0
2015-09-29 14:55:00,92.88,93.0,92.7,92.73,16415.0,83.1483,83.2557,82.9871,83.014,16415.0
2015-09-29 15:00:00,92.74,92.81,92.6,92.67,38344.0,83.023,83.0856,82.8976,82.9603,38344.0
2015-09-29 15:05:00,92.68,92.84,92.62,92.69,15146.0,82.9692,83.1125,82.9155,82.9782,15146.0
2015-09-29 15:10:00,92.71,92.82,92.63,92.71,13834.0,82.9961,83.0946,82.9245,82.9961,13834.0
2015-09-29 15:15:00,92.7,92.79,92.62,92.64,13853.0,82.9871,83.0677,82.9155,82.9334,13853.0
2015-09-29 15:20:00,92.61,92.65,92.48,92.53,19497.0,82.9066,82.9424,82.7902,82.835,19497.0
2015-09-29 15:25:00,92.5,92.59,92.44,92.48,19034.0,82.8081,82.8887,82.7544,82.7902,19034.0
2015-09-29 15:30:00,92.48,92.85,92.48,92.79,29228.0,82.7902,83.1214,82.7902,83.0677,29228.0
2015-09-29 15:35:00,92.73,93.08,92.71,92.89,20285.0,83.014,83.3273,82.9961,83.1572,20285.0
2015-09-29 15:40:00,92.87,92.88,92.71,92.82,19495.0,83.1393,83.1483,82.9961,83.0946,19495.0
2015-09-29 15:45:00,92.84,93.15,92.73,93.15,34225.0,83.1125,83.39,83.014,83.39,34225.0
2015-09-29 15:50:00,93.14,93.35,93.06,93.3,37810.0,83.381,83.569,83.3094,83.5243,37810.0
2015-09-29 15:55:00,93.3,93.48,93.22,93.22,92948.0,83.5243,83.6854,83.4527,83.4527,92948.0
2015-09-30 09:30:00,94.29,94.58,94.11,94.5,13980.0,84.4106,84.6702,84.2494,84.5985,13980.0
2015-09-30 09:35:00,94.72,94.85,94.6,94.68,7646.0,84.7955,84.9119,84.6881,84.7597,7646.0
2015-09-30 09:40:00,94.69,94.81,94.39,94.57,8509.0,84.7686,84.8761,84.5001,84.6612,8509.0
2015-09-30 09:45:00,94.47,94.47,94.05,94.32,14545.0,84.5717,84.5717,84.1957,84.4374,14545.0
2015-09-30 09:50:00,94.32,94.38,94.04,94.19,10075.0,84.4374,84.4911,84.1867,84.321,10075.0
2015-09-30 09:55:00,94.21,94.21,93.77,93.83,6471.0,84.3389,84.3389,83.945,83.9987,6471.0
2015-09-30 10:00:00,93.85,93.97,93.71,93.85,11240.0,84.0167,84.1241,83.8913,84.0167,11240.0
2015-09-30 10:05:00,93.85,94.25,93.66,94.2,14210.0,84.0167,84.3747,83.8466,84.33,14210.0
2015-09-30 10:10:00,94.12,94.19,94.06,94.08,6902.0,84.2584,84.321,84.2046,84.2226,6902.0
2015-09-30 10:15:00,94.16,94.17,93.94,93.97,5100.0,84.2942,84.3031,84.0972,84.1241,5100.0
2015-09-30 10:20:00,94.02,94.1,93.88,93.93,6914.0,84.1688,84.2405,84.0435,84.0883,6914.0
2015-09-30 10:25:00,93.95,93.95,93.77,93.9,8400.0,84.1062,84.1062,83.945,84.0614,8400.0
2015-09-30 10:30:00,93.89,94.04,93.84,93.89,14852.0,84.0525,84.1867,84.0077,84.0525,14852.0
2015-09-30 10:35:00,93.92,94.09,93.9,94.0,12009.0,84.0793,84.2315,84.0614,84.1509,12009.0
2015-09-30 10:40:00,93.99,93.99,93.74,93.74,8387.0,84.142,84.142,83.9182,83.9182,8387.0
2015-09-30 10:45:00,93.82,93.85,93.67,93.8,14200.0,83.9898,84.0167,83.8555,83.9719,14200.0
2015-09-30 10:50:00,93.83,93.91,93.77,93.79,17943.0,83.9987,84.0704,83.945,83.9629,17943.0
2015-09-30 10:55:00,93.84,93.86,93.69,93.69,30646.0,84.0077,84.0256,83.8734,83.8734,30646.0
2015-09-30 11:00:00,93.65,93.65,93.28,93.48,20024.0,83.8376,83.8376,83.5064,83.6854,20024.0
2015-09-30 11:05:00,93.46,93.54,93.44,93.44,4081.0,83.6675,83.7391,83.6496,83.6496,4081.0
2015-09-30 11:10:00,93.46,93.64,93.42,93.43,5470.0,83.6675,83.8287,83.6317,83.6407,5470.0
2015-09-30 11:15:00,93.43,93.48,93.33,93.44,6035.0,83.6407,83.6854,83.5511,83.6496,6035.0
2015-09-30 11:20:00,93.46,93.54,93.15,93.18,21913.0,83.6675,83.7391,83.39,83.4169,21913.0
2015-09-30 11:25:00,93.21,93.46,93.16,93.43,11320.0,83.4437,83.6675,83.3989,83.6407,11320.0
2015-09-30 11:30:00,93.42,93.47,93.32,93.47,10900.0,83.6317,83.6765,83.5422,83.6765,10900.0
2015-09-30 11:35:00,93.46,93.46,93.15,93.24,9900.0,83.6675,83.6675,83.39,83.4706,9900.0
2015-09-30 11:40:00,93.26,93.26,92.91,92.94,7747.0,83.4885,83.4885,83.1751,83.202,7747.0
2015-09-30 11:45:00,92.95,93.17,92.95,93.16,10772.0,83.211,83.4079,83.211,83.3989,10772.0
2015-09-30 11:50:00,93.16,93.18,93.02,93.07,11004.0,83.3989,83.4169,83.2736,83.3184,11004.0
2015-09-30 11:55:00,93.09,93.15,92.99,93.15,8500.0,83.3363,83.39,83.2468,83.39,8500.0
2015-09-30 12:00:00,93.16,93.27,93.12,93.17,26987.0,83.3989,83.4974,83.3631,83.4079,26987.0
2015-09-30 12:05:00,93.16,93.19,93.01,93.05,12239.0,83.3989,83.4258,83.2647,83.3005,12239.0
2015-09-30 12:10:00,93.03,93.1,92.96,92.98,9180.0,83.2826,83.3452,83.2199,83.2378,9180.0
2015-09-30 12:15:00,92.95,93.05,92.87,92.97,16166.0,83.211,83.3005,83.1393,83.2289,16166.0
2015-09-30 12:20:00,92.95,93.02,92.87,92.99,12145.0,83.211,83.2736,83.1393,83.2468,12145.0
2015-09-30 12:25:00,92.98,93.04,92.91,92.98,6164.0,83.2378,83.2915,83.1751,83.2378,6164.0
2015-09-30 12:30:00,92.97,93.2,92.91,93.15,11366.0,83.2289,83.4348,83.1751,83.39,11366.0
2015-09-30 12:35:00,93.14,93.16,93.07,93.12,5800.0,83.381,83.3989,83.3184,83.3631,5800.0
2015-09-30 12:40:00,93.08,93.23,93.04,93.23,7400.0,83.3273,83.4616,83.2915,83.4616,7400.0
2015-09-30 12:45:00,93.22,93.23,92.92,93.0,8092.0,83.4527,83.4616,83.1841,83.2557,8092.0
2015-09-30 12:50:00,93.03,93.13,93.01,93.09,6000.0,83.2826,83.3721,83.2647,83.3363,6000.0
2015-09-30 12:55:00,93.1,93.17,93.06,93.16,3300.0,83.3452,83.4079,83.3094,83.3989,3300.0
2015-09-30 13:00:00,93.21,93.32,93.16,93.23,4739.0,83.4437,83.5422,83.3989,83.4616,4739.0
2015-09-30 13:05:00,93.23,93.34,93.23,93.28,4495.0,83.4616,83.5601,83.4616,83.5064,4495.0
2015-09-30 13:10:00,93.29,93.36,93.29,93.36,3200.0,83.5153,83.578,83.5153,83.578,3200.0
2015-09-30 13:15:00,93.37,93.59,93.36,93.59,8949.0,83.5869,83.7839,83.578,83.7839,8949.0
2015-09-30 13:20:00,93.59,93.59,93.42,93.47,15797.0,83.7839,83.7839,83.6317,83.6765,15797.0
2015-09-30 13:25:00,93.45,93.56,93.45,93.56,47253.0,83.6586,83.757,83.6586,83.757,47253.0
2015-09-30 13:30:00,93.55,93.57,93.44,93.45,6772.0,83.7481,83.766,83.6496,83.6586,6772.0
2015-09-30 13:35:00,93.48,93.59,93.45,93.54,6355.0,83.6854,83.7839,83.6586,83.7391,6355.0
2015-09-30 13:40:00,93.52,93.84,93.52,93.8,5720.0,83.7212,84.0077,83.7212,83.9719,5720.0
2015-09-30 13:45:00,93.83,93.83,93.73,93.75,2700.0,83.9987,83.9987,83.9092,83.9271,2700.0
2015-09-30 13:50:00,93.76,93.92,93.72,93.92,5880.0,83.9361,84.0793,83.9003,84.0793,5880.0
2015-09-30 13:55:00,93.9,93.96,93.88,93.93,3868.0,84.0614,84.1151,84.0435,84.0883,3868.0
2015-09-30 14:00:00,93.95,93.96,93.81,93.83,16600.0,84.1062,84.1151,83.9808,83.9987,16600.0
2015-09-30 14:05:00,93.87,93.91,93.8,93.82,6349.0,84.0346,84.0704,83.9719,83.9898,6349.0
2015-09-30 14:10:00,93.83,93.85,93.67,93.74,5062.0,83.9987,84.0167,83.8555,83.9182,5062.0
2015-09-30 14:15:00,93.78,93.9,93.73,93.85,7711.0,83.954,84.0614,83.9092,84.0167,7711.0
2015-09-30 14:20:00,93.86,93.98,93.85,93.98,7000.0,84.0256,84.133,84.0167,84.133,7000.0
2015-09-30 14:25:00,93.96,94.05,93.96,94.02,3307.0,84.1151,84.1957,84.1151,84.1688,3307.0
2015-09-30 14:30:00,94.06,94.1,93.68,93.73,9805.0,84.2046,84.2405,83.8645,83.9092,9805.0
2015-09-30 14:35:00,93.71,93.77,93.7,93.71,3270.0,83.8913,83.945,83.8824,83.8913,3270.0
2015-09-30 14:40:00,93.71,93.95,93.71,93.92,7447.0,83.8913,84.1062,83.8913,84.0793,7447.0
2015-09-30 14:45:00,93.9,93.93,93.82,93.86,13195.0,84.0614,84.0883,83.9898,84.0256,13195.0
2015-09-30 14:50:00,93.89,93.9,93.75,93.83,9000.0,84.0525,84.0614,83.9271,83.9987,9000.0
2015-09-30 14:55:00,93.82,93.94,93.82,93.87,10270.0,83.9898,84.0972,83.9898,84.0346,10270.0
2015-09-30 15:00:00,93.94,93.95,93.67,93.69,9500.0,84.0972,84.1062,83.8555,83.8734,9500.0
2015-09-30 15:05:00,93.74,93.82,93.66,93.74,10729.0,83.9182,83.9898,83.8466,83.9182,10729.0
2015-09-30 15:10:00,93.75,93.85,93.7,93.81,9340.0,83.9271,84.0167,83.8824,83.9808,9340.0
2015-09-30 15:15:00,93.79,93.81,93.65,93.79,13278.0,83.9629,83.9808,83.8376,83.9629,13278.0
2015-09-30 15:20:00,93.74,93.9,93.73,93.76,18392.0,83.9182,84.0614,83.9092,83.9361,18392.0
2015-09-30 15:25:00,93.75,93.91,93.73,93.91,16207.0,83.9271,84.0704,83.9092,84.0704,16207.0
2015-09-30 15:30:00,93.93,94.11,93.9,94.11,22609.0,84.0883,84.2494,84.0614,84.2494,22609.0
2015-09-30 15:35:00,94.14,94.19,94.02,94.04,24783.0,84.2763,84.321,84.1688,84.1867,24783.0
2015-09-30 15:40:00,94.04,94.11,93.98,94.07,18516.0,84.1867,84.2494,84.133,84.2136,18516.0
2015-09-30 15:45:00,94.11,94.16,93.96,94.06,39584.0,84.2494,84.2942,84.1151,84.2046,39584.0
2015-09-30 15:50:00,94.08,94.13,94.02,94.12,47540.0,84.2226,84.2673,84.1688,84.2584,47540.0
2015-09-30 15:55:00,94.13,94.18,94.03,94.06,138729.0,84.2673,84.3121,84.1778,84.2046,138729.0
2015-10-01 09:30:00,94.5,94.97,94.3,94.66,39647.0,84.5985,85.0193,84.4195,84.7418,39647.0
2015-10-01 09:35:00,94.71,94.71,94.16,94.31,26099.0,84.7865,84.7865,84.2942,84.4285,26099.0
2015-10-01 09:40:00,94.3,94.3,93.92,94.15,10210.0,84.4195,84.4195,84.0793,84.2852,10210.0
2015-10-01 09:45:00,94.2,94.6,94.14,94.59,39926.0,84.33,84.6881,84.2763,84.6791,39926.0
2015-10-01 09:50:00,94.6,94.95,94.46,94.46,62496.0,84.6881,85.0014,84.5627,84.5627,62496.0
2015-10-01 09:55:00,94.47,94.5,94.04,94.04,21778.0,84.5717,84.5985,84.1867,84.1867,21778.0
2015-10-01 10:00:00,94.08,94.24,93.93,94.01,36610.0,84.2226,84.3658,84.0883,84.1599,36610.0
2015-10-01 10:05:00,93.99,94.34,93.99,94.31,44814.0,84.142,84.4553,84.142,84.4285,44814.0
2015-10-01 10:10:00,94.31,94.4,94.19,94.2,26029.0,84.4285,84.509,84.321,84.33,26029.0
2015-10-01 10:15:00,94.27,94.59,94.27,94.49,8720.0,84.3926,84.6791,84.3926,84.5896,8720.0
2015-10-01 10:20:00,94.5,94.59,94.25,94.25,11471.0,84.5985,84.6791,84.3747,84.3747,11471.0
2015-10-01 10:25:00,94.26,94.55,94.21,94.51,10388.0,84.3837,84.6433,84.3389,84.6075,10388.0
2015-10-01 10:30:00,94.52,94.62,94.25,94.25,12668.0,84.6165,84.706,84.3747,84.3747,12668.0
2015-10-01 10:35:00,94.28,94.49,94.28,94.49,6455.0,84.4016,84.5896,84.4016,84.5896,6455.0
2015-10-01 10:40:00,94.47,94.7,94.42,94.49,6781.0,84.5717,84.7776,84.5269,84.5896,6781.0
2015-10-01 10:45:00,94.49,94.71,94.49,94.59,10215.0,84.5896,84.7865,84.5896,84.6791,10215.0
2015-10-01 10:50:00,94.61,94.64,94.34,94.36,7650.0,84.697,84.7239,84.4553,84.4732,7650.0
2015-10-01 10:55:00,94.33,94.42,94.22,94.22,10612.0,84.4464,84.5269,84.3479,84.3479,10612.0
2015-10-01 11:00:00,94.24,94.3,94.14,94.23,16255.0,84.3658,84.4195,84.2763,84.3568,16255.0
2015-10-01 11:05:00,94.22,94.38,94.11,94.24,12019.0,84.3479,84.4911,84.2494,84.3658,12019.0
2015-10-01 11:10:00,94.24,94.42,94.23,94.29,12300.0,84.3658,84.5269,84.3568,84.4106,12300.0
2015-10-01 11:15:00,94.3,94.39,94.1,94.16,10492.0,84.4195,84.5001,84.2405,84.2942,10492.0
2015-10-01 11:20:00,94.13,94.3,94.06,94.08,9281.0,84.2673,84.4195,84.2046,84.2226,9281.0
2015-10-01 11:25:00,94.05,94.19,93.96,93.96,8852.0,84.1957,84.321,84.1151,84.1151,8852.0
2015-10-01 11:30:00,94.01,94.13,94.0,94.0,16621.0,84.1599,84.2673,84.1509,84.1509,16621.0
2015-10-01 11:35:00,94.07,94.18,94.01,94.18,7600.0,84.2136,84.3121,84.1599,84.3121,7600.0
2015-10-01 11:40:00,94.17,94.17,93.94,94.15,8452.0,84.3031,84.3031,84.0972,84.2852,8452.0
2015-10-01 11:45:00,94.16,94.16,93.95,94.08,8087.0,84.2942,84.2942,84.1062,84.2226,8087.0
2015-10-01 11:50:00,94.11,94.15,93.87,93.87,12348.0,84.2494,84.2852,84.0346,84.0346,12348.0
2015-10-01 11:55:00,93.9,93.93,93.71,93.88,13143.0,84.0614,84.0883,83.8913,84.0435,13143.0
2015-10-01 12:00:00,93.88,93.92,93.77,93.78,8000.0,84.0435,84.0793,83.945,83.954,8000.0
2015-10-01 12:05:00,93.76,93.79,93.65,93.72,10686.0,83.9361,83.9629,83.8376,83.9003,10686.0
2015-10-01 12:10:00,93.78,93.86,93.71,93.86,6507.0,83.954,84.0256,83.8913,84.0256,6507.0
2015-10-01 12:15:00,93.83,93.87,93.77,93.83,6920.0,83.9987,84.0346,83.945,83.9987,6920.0
2015-10-01 12:20:00,93.82,93.85,93.73,93.77,8670.0,83.9898,84.0167,83.9092,83.945,8670.0
2015-10-01 12:25:00,93.71,93.95,93.71,93.92,7960.0,83.8913,84.1062,83.8913,84.0793,7960.0
2015-10-01 12:30:00,93.95,94.09,93.91,94.04,9399.0,84.1062,84.2315,84.0704,84.1867,9399.0
2015-10-01 12:35:00,94.05,94.2,94.03,94.2,4793.0,84.1957,84.33,84.1778,84.33,4793.0
2015-10-01 12:40:00,94.19,94.19,94.09,94.11,6021.0,84.321,84.321,84.2315,84.2494,6021.0
2015-10-01 12:45:00,94.11,94.12,94.0,94.0,4835.0,84.2494,84.2584,84.1509,84.1509,4835.0
2015-10-01 12:50:00,94.01,94.11,93.98,94.0,8781.0,84.1599,84.2494,84.133,84.1509,8781.0
2015-10-01 12:55:00,94.02,94.13,94.02,94.06,3754.0,84.1688,84.2673,84.1688,84.2046,3754.0
2015-10-01 13:00:00,94.08,94.08,93.84,93.86,6943.0,84.2226,84.2226,84.0077,84.0256,6943.0
2015-10-01 13:05:00,93.92,93.98,93.91,93.98,3000.0,84.0793,84.133,84.0704,84.133,3000.0
2015-10-01 13:10:00,94.0,94.0,93.88,93.92,5641.0,84.1509,84.1509,84.0435,84.0793,5641.0
2015-10-01 13:15:00,93.94,94.17,93.94,94.11,5232.0,84.0972,84.3031,84.0972,84.2494,5232.0
2015-10-01 13:20:00,94.1,94.1,93.97,94.1,4800.0,84.2405,84.2405,84.1241,84.2405,4800.0
2015-10-01 13:25:00,94.08,94.17,94.03,94.09,52559.0,84.2226,84.3031,84.1778,84.2315,52559.0
2015-10-01 13:30:00,94.08,94.2,94.05,94.12,9165.0,84.2226,84.33,84.1957,84.2584,9165.0
2015-10-01 13:35:00,94.11,94.27,94.1,94.22,5807.0,84.2494,84.3926,84.2405,84.3479,5807.0
2015-10-01 13:40:00,94.21,94.23,94.1,94.15,5893.0,84.3389,84.3568,84.2405,84.2852,5893.0
2015-10-01 13:45:00,94.17,94.3,94.14,94.29,7410.0,84.3031,84.4195,84.2763,84.4106,7410.0
2015-10-01 13:50:00,94.28,94.32,94.18,94.19,30676.0,84.4016,84.4374,84.3121,84.321,30676.0
2015-10-01 13:55:00,94.19,94.26,94.15,94.2,24180.0,84.321,84.3837,84.2852,84.33,24180.0
2015-10-01 14:00:00,94.2,94.21,94.07,94.09,28833.0,84.33,84.3389,84.2136,84.2315,28833.0
2015-10-01 14:05:00,94.1,94.36,94.09,94.32,13378.0,84.2405,84.4732,84.2315,84.4374,13378.0
2015-10-01 14:10:00,94.32,94.39,94.26,94.32,10327.0,84.4374,84.5001,84.3837,84.4374,10327.0
2015-10-01 14:15:00,94.32,94.44,94.29,94.38,13457.0,84.4374,84.5448,84.4106,84.4911,13457.0
2015-10-01 14:20:00,94.39,94.4,94.23,94.25,17412.0,84.5001,84.509,84.3568,84.3747,17412.0
2015-10-01 14:25:00,94.27,94.42,94.18,94.41,23694.0,84.3926,84.5269,84.3121,84.518,23694.0
2015-10-01 14:30:00,94.43,94.5,94.36,94.36,19373.0,84.5359,84.5985,84.4732,84.4732,19373.0
2015-10-01 14:35:00,94.35,94.47,94.32,94.46,13559.0,84.4643,84.5717,84.4374,84.5627,13559.0
2015-10-01 14:40:00,94.47,94.5,94.36,94.4,15470.0,84.5717,84.5985,84.4732,84.509,15470.0
2015-10-01 14:45:00,94.43,94.56,94.35,94.38,25300.0,84.5359,84.6523,84.4643,84.4911,25300.0
2015-10-01 14:50:00,94.37,94.54,94.32,94.54,14310.0,84.4822,84.6344,84.4374,84.6344,14310.0
2015-10-01 14:55:00,94.56,94.66,94.56,94.62,15690.0,84.6523,84.7418,84.6523,84.706,15690.0
2015-10-01 15:00:00,94.62,94.75,94.62,94.64,24410.0,84.706,84.8224,84.706,84.7239,24410.0
2015-10-01 15:05:00,94.65,94.69,94.49,94.54,15877.0,84.7328,84.7686,84.5896,84.6344,15877.0
2015-10-01 15:10:00,94.55,94.76,94.55,94.74,15510.0,84.6433,84.8313,84.6433,84.8134,15510.0
2015-10-01 15:15:00,94.72,94.73,94.62,94.65,21854.0,84.7955,84.8044,84.706,84.7328,21854.0
2015-10-01 15:20:00,94.63,94.64,94.52,94.52,14870.0,84.7149,84.7239,84.6165,84.6165,14870.0
2015-10-01 15:25:00,94.55,94.6,94.44,94.49,16470.0,84.6433,84.6881,84.5448,84.5896,16470.0
2015-10-01 15:30:00,94.48,94.57,94.44,94.57,26609.0,84.5806,84.6612,84.5448,84.6612,26609.0
2015-10-01 15:35:00,94.57,94.57,94.3,94.32,26221.0,84.6612,84.6612,84.4195,84.4374,26221.0
2015-10-01 15:40:00,94.33,94.48,94.33,94.48,23483.0,84.4464,84.5806,84.4464,84.5806,23483.0
2015-10-01 15:45:00,94.52,94.68,94.48,94.67,43849.0,84.6165,84.7597,84.5806,84.7507,43849.0
2015-10-01 15:50:00,94.68,94.82,94.64,94.77,33179.0,84.7597,84.885,84.7239,84.8403,33179.0
2015-10-01 15:55:00,94.78,94.95,94.78,94.89,84424.0,84.8492,85.0014,84.8492,84.9477,84424.0
2015-10-02 09:30:00,94.12,94.31,93.53,93.73,25136.0,84.2584,84.4285,83.7302,83.9092,25136.0
2015-10-02 09:35:00,93.72,94.1,93.69,93.84,11932.0,83.9003,84.2405,83.8734,84.0077,11932.0
2015-10-02 09:40:00,93.86,94.25,93.82,94.05,9529.0,84.0256,84.3747,83.9898,84.1957,9529.0
2015-10-02 09:45:00,94.1,94.18,93.93,94.03,9830.0,84.2405,84.3121,84.0883,84.1778,9830.0
2015-10-02 09:50:00,94.01,94.12,93.85,94.12,8139.0,84.1599,84.2584,84.0167,84.2584,8139.0
2015-10-02 09:55:00,94.17,94.46,94.06,94.35,9631.0,84.3031,84.5627,84.2046,84.4643,9631.0
2015-10-02 10:00:00,94.31,94.45,94.14,94.21,11579.0,84.4285,84.5538,84.2763,84.3389,11579.0
2015-10-02 10:05:00,94.23,94.35,94.12,94.29,10092.0,84.3568,84.4643,84.2584,84.4106,10092.0
2015-10-02 10:10:00,94.27,94.53,94.23,94.5,8025.0,84.3926,84.6254,84.3568,84.5985,8025.0
2015-10-02 10:15:00,94.5,94.87,94.5,94.64,14672.0,84.5985,84.9298,84.5985,84.7239,14672.0
2015-10-02 10:20:00,94.66,94.87,94.65,94.79,9192.0,84.7418,84.9298,84.7328,84.8582,9192.0
2015-10-02 10:25:00,94.78,95.0,94.73,94.85,20999.0,84.8492,85.0462,84.8044,84.9119,20999.0
2015-10-02 10:30:00,94.87,95.04,94.84,95.03,13299.0,84.9298,85.082,84.9029,85.073,13299.0
2015-10-02 10:35:00,95.02,95.11,94.93,95.11,6200.0,85.0641,85.1446,84.9835,85.1446,6200.0
2015-10-02 10:40:00,95.12,95.64,95.12,95.64,19172.0,85.1536,85.6191,85.1536,85.6191,19172.0
2015-10-02 10:45:00,95.6,95.8,95.59,95.79,13859.0,85.5833,85.7623,85.5743,85.7534,13859.0
2015-10-02 10:50:00,95.74,95.78,95.44,95.48,20727.0,85.7086,85.7444,85.4401,85.4759,20727.0
2015-10-02 10:55:00,95.55,95.65,95.49,95.61,13240.0,85.5385,85.6281,85.4848,85.5922,13240.0
2015-10-02 11:00:00,95.64,95.77,95.53,95.63,13977.0,85.6191,85.7355,85.5206,85.6101,13977.0
2015-10-02 11:05:00,95.64,95.83,95.62,95.73,8537.0,85.6191,85.7892,85.6012,85.6997,8537.0
2015-10-02 11:10:00,95.71,95.75,95.43,95.47,9204.0,85.6818,85.7176,85.4311,85.4669,9204.0
2015-10-02 11:15:00,95.5,95.5,95.24,95.3,5735.0,85.4938,85.4938,85.261,85.3147,5735.0
2015-10-02 11:20:00,95.35,95.37,95.17,95.18,6293.0,85.3595,85.3774,85.1983,85.2073,6293.0
2015-10-02 11:25:00,95.17,95.42,95.17,95.37,20924.0,85.1983,85.4222,85.1983,85.3774,20924.0
2015-10-02 11:30:00,95.39,95.46,95.36,95.46,10302.0,85.3953,85.458,85.3684,85.458,10302.0
2015-10-02 11:35:00,95.46,95.48,95.25,95.26,5001.0,85.458,85.4759,85.27,85.2789,5001.0
2015-10-02 11:40:00,95.23,95.25,95.1,95.16,9116.0,85.2521,85.27,85.1357,85.1894,9116.0
2015-10-02 11:45:00,95.09,95.34,95.09,95.2,7402.0,85.1267,85.3505,85.1267,85.2252,7402.0
2015-10-02 11:50:00,95.17,95.31,95.12,95.31,4301.0,85.1983,85.3237,85.1536,85.3237,4301.0
2015-10-02 11:55:00,95.34,95.34,95.21,95.22,4425.0,85.3505,85.3505,85.2342,85.2431,4425.0
2015-10-02 12:00:00,95.24,95.31,95.16,95.17,4764.0,85.261,85.3237,85.1894,85.1983,4764.0
2015-10-02 12:05:00,95.21,95.35,95.21,95.28,4214.0,85.2342,85.3595,85.2342,85.2968,4214.0
2015-10-02 12:10:00,95.33,95.39,95.25,95.38,22619.0,85.3416,85.3953,85.27,85.3863,22619.0
2015-10-02 12:15:00,95.34,95.38,95.26,95.31,12135.0,85.3505,85.3863,85.2789,85.3237,12135.0
2015-10-02 12:20:00,95.33,95.4,95.27,95.28,39663.0,85.3416,85.4042,85.2879,85.2968,39663.0
2015-10-02 12:25:00,95.29,95.37,95.25,95.3,6823.0,85.3058,85.3774,85.27,85.3147,6823.0
2015-10-02 12:30:00,95.37,95.55,95.34,95.48,31752.0,85.3774,85.5385,85.3505,85.4759,31752.0
2015-10-02 12:35:00,95.47,95.58,95.4,95.4,8050.0,85.4669,85.5654,85.4042,85.4042,8050.0
2015-10-02 12:40:00,95.42,95.44,95.37,95.39,3185.0,85.4222,85.4401,85.3774,85.3953,3185.0
2015-10-02 12:45:00,95.39,95.53,95.37,95.44,9701.0,85.3953,85.5206,85.3774,85.4401,9701.0
2015-10-02 12:50:00,95.42,95.55,95.38,95.43,43287.0,85.4222,85.5385,85.3863,85.4311,43287.0
2015-10-02 12:55:00,95.45,95.52,95.37,95.41,28006.0,85.449,85.5117,85.3774,85.4132,28006.0
2015-10-02 13:00:00,95.4,95.53,95.39,95.43,12167.0,85.4042,85.5206,85.3953,85.4311,12167.0
2015-10-02 13:05:00,95.49,95.52,95.34,95.45,14736.0,85.4848,85.5117,85.3505,85.449,14736.0
2015-10-02 13:10:00,95.47,95.63,95.47,95.55,14941.0,85.4669,85.6101,85.4669,85.5385,14941.0
2015-10-02 13:15:00,95.59,95.62,95.41,95.56,33404.0,85.5743,85.6012,85.4132,85.5475,33404.0
2015-10-02 13:20:00,95.59,95.69,95.57,95.65,14750.0,85.5743,85.6639,85.5564,85.6281,14750.0
2015-10-02 13:25:00,95.62,95.71,95.59,95.59,6990.0,85.6012,85.6818,85.5743,85.5743,6990.0
2015-10-02 13:30:00,95.64,95.75,95.61,95.69,7625.0,85.6191,85.7176,85.5922,85.6639,7625.0
2015-10-02 13:35:00,95.67,95.67,95.36,95.37,9072.0,85.646,85.646,85.3684,85.3774,9072.0
2015-10-02 13:40:00,95.38,95.4,95.24,95.31,4814.0,85.3863,85.4042,85.261,85.3237,4814.0
2015-10-02 13:45:00,95.28,95.46,95.28,95.36,6700.0,85.2968,85.458,85.2968,85.3684,6700.0
2015-10-02 13:50:00,95.36,95.39,95.17,95.17,20712.0,85.3684,85.3953,85.1983,85.1983,20712.0
2015-10-02 13:55:00,95.15,95.26,95.07,95.09,14456.0,85.1804,85.2789,85.1088,85.1267,14456.0
2015-10-02 14:00:00,95.11,95.2,95.02,95.2,10235.0,85.1446,85.2252,85.0641,85.2252,10235.0
2015-10-02 14:05:00,95.2,95.46,95.12,95.37,9738.0,85.2252,85.458,85.1536,85.3774,9738.0
2015-10-02 14:10:00,95.43,95.43,95.24,95.27,8689.0,85.4311,85.4311,85.261,85.2879,8689.0
2015-10-02 14:15:00,95.25,95.32,95.23,95.23,6753.0,85.27,85.3326,85.2521,85.2521,6753.0
2015-10-02 14:20:00,95.21,95.44,95.16,95.41,9954.0,85.2342,85.4401,85.1894,85.4132,9954.0
2015-10-02 14:25:00,95.42,95.58,95.42,95.56,6493.0,85.4222,85.5654,85.4222,85.5475,6493.0
2015-10-02 14:30:00,95.61,95.63,95.55,95.57,5300.0,85.5922,85.6101,85.5385,85.5564,5300.0
2015-10-02 14:35:00,95.53,95.63,95.49,95.62,5475.0,85.5206,85.6101,85.4848,85.6012,5475.0
2015-10-02 14:40:00,95.65,95.65,95.46,95.56,10578.0,85.6281,85.6281,85.458,85.5475,10578.0
2015-10-02 14:45:00,95.61,95.61,95.5,95.5,4730.0,85.5922,85.5922,85.4938,85.4938,4730.0
2015-10-02 14:50:00,95.52,95.63,95.48,95.57,6200.0,85.5117,85.6101,85.4759,85.5564,6200.0
2015-10-02 14:55:00,95.6,95.65,95.39,95.39,8727.0,85.5833,85.6281,85.3953,85.3953,8727.0
2015-10-02 15:00:00,95.38,95.44,95.33,95.41,8857.0,85.3863,85.4401,85.3416,85.4132,8857.0
2015-10-02 15:05:00,95.48,95.61,95.37,95.61,9025.0,85.4759,85.5922,85.3774,85.5922,9025.0
2015-10-02 15:10:00,95.6,95.65,95.53,95.58,14402.0,85.5833,85.6281,85.5206,85.5654,14402.0
2015-10-02 15:15:00,95.6,95.9,95.59,95.86,12537.0,85.5833,85.8519,85.5743,85.8161,12537.0
2015-10-02 15:20:00,95.85,95.96,95.82,95.92,14892.0,85.8071,85.9056,85.7802,85.8698,14892.0
2015-10-02 15:25:00,95.93,96.05,95.84,96.05,20052.0,85.8787,85.9861,85.7981,85.9861,20052.0
2015-10-02 15:30:00,96.06,96.11,95.98,96.1,26772.0,85.9951,86.0399,85.9235,86.0309,26772.0
2015-10-02 15:35:00,96.11,96.17,96.02,96.02,19194.0,86.0399,86.0936,85.9593,85.9593,19194.0
2015-10-02 15:40:00,96.03,96.12,96.01,96.11,15642.0,85.9682,86.0488,85.9503,86.0399,15642.0
2015-10-02 15:45:00,96.15,96.2,96.12,96.17,36567.0,86.0757,86.1204,86.0488,86.0936,36567.0
2015-10-02 15:50:00,96.18,96.23,96.08,96.22,43111.0,86.1025,86.1473,86.013,86.1383,43111.0
2015-10-02 15:55:00,96.22,96.45,96.16,96.45,86583.0,86.1383,86.3442,86.0846,86.3442,86583.0
2015-10-05 09:30:00,95.89,97.12,95.89,96.9,18668.0,85.8429,86.944,85.8429,86.7471,18668.0
2015-10-05 09:35:00,96.9,97.1,96.86,97.06,9652.0,86.7471,86.9261,86.7113,86.8903,9652.0
2015-10-05 09:40:00,96.98,96.99,96.67,96.75,5182.0,86.8187,86.8277,86.5412,86.6128,5182.0
2015-10-05 09:45:00,96.8,97.02,96.74,96.96,6300.0,86.6576,86.8545,86.6038,86.8008,6300.0
2015-10-05 09:50:00,97.03,97.21,96.97,97.16,3700.0,86.8635,87.0246,86.8097,86.9798,3700.0
2015-10-05 09:55:00,97.17,97.42,97.17,97.32,36884.0,86.9888,87.2126,86.9888,87.1231,36884.0
2015-10-05 10:00:00,97.32,97.36,96.96,96.98,9611.0,87.1231,87.1589,86.8008,86.8187,9611.0
2015-10-05 10:05:00,97.06,97.24,97.03,97.15,4197.0,86.8903,87.0515,86.8635,86.9709,4197.0
2015-10-05 10:10:00,97.25,97.31,97.19,97.26,12681.0,87.0604,87.1141,87.0067,87.0694,12681.0
2015-10-05 10:15:00,97.26,97.36,97.23,97.25,7542.0,87.0694,87.1589,87.0425,87.0604,7542.0
2015-10-05 10:20:00,97.23,97.29,97.1,97.29,7750.0,87.0425,87.0962,86.9261,87.0962,7750.0
2015-10-05 10:25:00,97.32,97.35,97.14,97.14,6185.0,87.1231,87.1499,86.9619,86.9619,6185.0
2015-10-05 10:30:00,97.15,97.26,96.98,96.98,12084.0,86.9709,87.0694,86.8187,86.8187,12084.0
2015-10-05 10:35:00,96.95,97.12,96.94,96.95,4756.0,86.7918,86.944,86.7829,86.7918,4756.0
2015-10-05 10:40:00,96.92,97.01,96.85,96.93,6525.0,86.765,86.8456,86.7023,86.7739,6525.0
2015-10-05 10:45:00,96.93,97.11,96.9,97.04,4102.0,86.7739,86.9351,86.7471,86.8724,4102.0
2015-10-05 10:50:00,97.05,97.13,96.95,97.03,6550.0,86.8814,86.953,86.7918,86.8635,6550.0
2015-10-05 10:55:00,97.07,97.07,96.87,96.92,6591.0,86.8993,86.8993,86.7202,86.765,6591.0
2015-10-05 11:00:00,96.94,97.02,96.86,97.02,11648.0,86.7829,86.8545,86.7113,86.8545,11648.0
2015-10-05 11:05:00,97.01,97.04,96.91,96.92,4655.0,86.8456,86.8724,86.756,86.765,4655.0
2015-10-05 11:10:00,96.93,97.06,96.9,96.97,4100.0,86.7739,86.8903,86.7471,86.8097,4100.0
2015-10-05 11:15:00,96.99,97.06,96.84,96.93,8714.0,86.8277,86.8903,86.6934,86.7739,8714.0
2015-10-05 11:20:00,96.9,96.98,96.81,96.86,10843.0,86.7471,86.8187,86.6665,86.7113,10843.0
2015-10-05 11:25:00,96.84,96.84,96.59,96.65,8994.0,86.6934,86.6934,86.4696,86.5233,8994.0
2015-10-05 11:30:00,96.65,96.76,96.62,96.62,5492.0,86.5233,86.6218,86.4964,86.4964,5492.0
2015-10-05 11:35:00,96.62,96.67,96.42,96.42,5729.0,86.4964,86.5412,86.3174,86.3174,5729.0
2015-10-05 11:40:00,96.42,96.58,96.42,96.49,4806.0,86.3174,86.4606,86.3174,86.38,4806.0
2015-10-05 11:45:00,96.51,96.69,96.48,96.67,3200.0,86.3979,86.5591,86.3711,86.5412,3200.0
2015-10-05 11:50:00,96.71,96.78,96.65,96.67,5172.0,86.577,86.6397,86.5233,86.5412,5172.0
2015-10-05 11:55:00,96.63,96.68,96.5,96.66,12240.0,86.5054,86.5501,86.389,86.5322,12240.0
2015-10-05 12:00:00,96.63,96.66,96.54,96.56,9358.0,86.5054,86.5322,86.4248,86.4427,9358.0
2015-10-05 12:05:00,96.57,96.73,96.56,96.57,21380.0,86.4517,86.5949,86.4427,86.4517,21380.0
2015-10-05 12:10:00,96.57,96.58,96.49,96.54,8785.0,86.4517,86.4606,86.38,86.4248,8785.0
2015-10-05 12:15:00,96.55,96.68,96.47,96.56,12156.0,86.4338,86.5501,86.3621,86.4427,12156.0
2015-10-05 12:20:00,96.57,96.6,96.42,96.46,8904.0,86.4517,86.4785,86.3174,86.3532,8904.0
2015-10-05 12:25:00,96.48,96.53,96.45,96.49,3804.0,86.3711,86.4158,86.3442,86.38,3804.0
2015-10-05 12:30:00,96.5,96.55,96.42,96.42,12925.0,86.389,86.4338,86.3174,86.3174,12925.0
2015-10-05 12:35:00,96.43,96.47,96.35,96.45,10097.0,86.3263,86.3621,86.2547,86.3442,10097.0
2015-10-05 12:40:00,96.49,96.5,96.39,96.49,5205.0,86.38,86.389,86.2905,86.38,5205.0
2015-10-05 12:45:00,96.46,96.52,96.42,96.47,8300.0,86.3532,86.4069,86.3174,86.3621,8300.0
2015-10-05 12:50:00,96.49,96.52,96.35,96.36,6241.0,86.38,86.4069,86.2547,86.2637,6241.0
2015-10-05 12:55:00,96.31,96.32,96.23,96.32,2500.0,86.2189,86.2279,86.1473,86.2279,2500.0
2015-10-05 13:00:00,96.41,96.5,96.41,96.48,3600.0,86.3084,86.389,86.3084,86.3711,3600.0
2015-10-05 13:05:00,96.48,96.51,96.43,96.51,9359.0,86.3711,86.3979,86.3263,86.3979,9359.0
2015-10-05 13:10:00,96.51,96.54,96.43,96.5,9799.0,86.3979,86.4248,86.3263,86.389,9799.0
2015-10-05 13:15:00,96.51,96.54,96.47,96.51,7968.0,86.3979,86.4248,86.3621,86.3979,7968.0
2015-10-05 13:20:00,96.5,96.52,96.41,96.41,8061.0,86.389,86.4069,86.3084,86.3084,8061.0
2015-10-05 13:25:00,96.45,96.52,96.43,96.45,5372.0,86.3442,86.4069,86.3263,86.3442,5372.0
2015-10-05 13:30:00,96.41,96.5,96.41,96.45,3072.0,86.3084,86.389,86.3084,86.3442,3072.0
2015-10-05 13:35:00,96.45,96.5,96.4,96.48,4835.0,86.3442,86.389,86.2995,86.3711,4835.0
2015-10-05 13:40:00,96.48,96.53,96.47,96.51,4200.0,86.3711,86.4158,86.3621,86.3979,4200.0
2015-10-05 13:45:00,96.52,96.52,96.45,96.46,31598.0,86.4069,86.4069,86.3442,86.3532,31598.0
2015-10-05 13:50:00,96.46,96.49,96.4,96.47,4400.0,86.3532,86.38,86.2995,86.3621,4400.0
2015-10-05 13:55:00,96.48,96.51,96.45,96.47,19154.0,86.3711,86.3979,86.3442,86.3621,19154.0
2015-10-05 14:00:00,96.48,96.52,96.4,96.41,23481.0,86.3711,86.4069,86.2995,86.3084,23481.0
2015-10-05 14:05:00,96.41,96.5,96.41,96.44,9560.0,86.3084,86.389,86.3084,86.3353,9560.0
2015-10-05 14:10:00,96.43,96.5,96.36,96.39,10757.0,86.3263,86.389,86.2637,86.2905,10757.0
2015-10-05 14:15:00,96.39,96.46,96.3,96.44,6594.0,86.2905,86.3532,86.2099,86.3353,6594.0
2015-10-05 14:20:00,96.46,96.51,96.4,96.47,8074.0,86.3532,86.3979,86.2995,86.3621,8074.0
2015-10-05 14:25:00,96.48,96.51,96.46,96.48,14272.0,86.3711,86.3979,86.3532,86.3711,14272.0
2015-10-05 14:30:00,96.48,96.57,96.48,96.51,17860.0,86.3711,86.4517,86.3711,86.3979,17860.0
2015-10-05 14:35:00,96.5,96.57,96.49,96.57,9066.0,86.389,86.4517,86.38,86.4517,9066.0
2015-10-05 14:40:00,96.57,96.61,96.43,96.46,17968.0,86.4517,86.4875,86.3263,86.3532,17968.0
2015-10-05 14:45:00,96.47,96.49,96.44,96.46,8804.0,86.3621,86.38,86.3353,86.3532,8804.0
2015-10-05 14:50:00,96.46,96.51,96.36,96.37,10300.0,86.3532,86.3979,86.2637,86.2726,10300.0
2015-10-05 14:55:00,96.38,96.47,96.37,96.46,8100.0,86.2816,86.3621,86.2726,86.3532,8100.0
2015-10-05 15:00:00,96.46,96.59,96.46,96.58,22943.0,86.3532,86.4696,86.3532,86.4606,22943.0
2015-10-05 15:05:00,96.59,96.78,96.56,96.76,28753.0,86.4696,86.6397,86.4427,86.6218,28753.0
2015-10-05 15:10:00,96.75,96.76,96.62,96.7,22927.0,86.6128,86.6218,86.4964,86.568,22927.0
2015-10-05 15:15:00,96.71,96.75,96.65,96.66,12751.0,86.577,86.6128,86.5233,86.5322,12751.0
2015-10-05 15:20:00,96.66,96.71,96.61,96.63,16399.0,86.5322,86.577,86.4875,86.5054,16399.0
2015-10-05 15:25:00,96.65,96.69,96.61,96.65,11635.0,86.5233,86.5591,86.4875,86.5233,11635.0
2015-10-05 15:30:00,96.62,96.82,96.59,96.78,23142.0,86.4964,86.6755,86.4696,86.6397,23142.0
2015-10-05 15:35:00,96.79,96.83,96.7,96.77,23423.0,86.6486,86.6844,86.568,86.6307,23423.0
2015-10-05 15:40:00,96.76,96.78,96.7,96.76,13448.0,86.6218,86.6397,86.568,86.6218,13448.0
2015-10-05 15:45:00,96.76,96.85,96.73,96.84,27468.0,86.6218,86.7023,86.5949,86.6934,27468.0
2015-10-05 15:50:00,96.85,96.91,96.81,96.87,21762.0,86.7023,86.756,86.6665,86.7202,21762.0
2015-10-05 15:55:00,96.87,96.92,96.83,96.88,69950.0,86.7202,86.765,86.6844,86.7292,69950.0
2015-10-06 09:30:00,96.63,96.78,96.3,96.46,13779.0,86.5054,86.6397,86.2099,86.3532,13779.0
2015-10-06 09:35:00,96.46,96.46,95.9,96.18,36825.0,86.3532,86.3532,85.8519,86.1025,36825.0
2015-10-06 09:40:00,96.17,96.2,96.02,96.15,7969.0,86.0936,86.1204,85.9593,86.0757,7969.0
2015-10-06 09:45:00,96.19,96.3,96.12,96.23,29720.0,86.1115,86.2099,86.0488,86.1473,29720.0
2015-10-06 09:50:00,96.28,96.51,96.26,96.44,17078.0,86.192,86.3979,86.1741,86.3353,17078.0
2015-10-06 09:55:00,96.48,96.78,96.45,96.68,5000.0,86.3711,86.6397,86.3442,86.5501,5000.0
2015-10-06 10:00:00,96.74,96.74,96.62,96.64,6374.0,86.6038,86.6038,86.4964,86.5143,6374.0
2015-10-06 10:05:00,96.64,96.64,96.39,96.4,7153.0,86.5143,86.5143,86.2905,86.2995,7153.0
2015-10-06 10:10:00,96.43,96.54,96.37,96.53,6827.0,86.3263,86.4248,86.2726,86.4158,6827.0
2015-10-06 10:15:00,96.54,96.54,96.25,96.26,2968.0,86.4248,86.4248,86.1652,86.1741,2968.0
2015-10-06 10:20:00,96.25,96.25,96.04,96.16,3900.0,86.1652,86.1652,85.9772,86.0846,3900.0
2015-10-06 10:25:00,96.11,96.14,95.92,95.97,3866.0,86.0399,86.0667,85.8698,85.9145,3866.0
2015-10-06 10:30:00,95.98,96.09,95.88,95.94,14320.0,85.9235,86.022,85.834,85.8877,14320.0
2015-10-06 10:35:00,95.94,95.98,95.84,95.88,9362.0,85.8877,85.9235,85.7981,85.834,9362.0
2015-10-06 10:40:00,95.93,95.97,95.85,95.91,14551.0,85.8787,85.9145,85.8071,85.8608,14551.0
2015-10-06 10:45:00,95.96,96.01,95.85,95.88,6804.0,85.9056,85.9503,85.8071,85.834,6804.0
2015-10-06 10:50:00,95.92,95.93,95.81,95.82,10353.0,85.8698,85.8787,85.7713,85.7802,10353.0
2015-10-06 10:55:00,95.82,95.82,95.67,95.75,4023.0,85.7802,85.7802,85.646,85.7176,4023.0
2015-10-06 11:00:00,95.76,95.76,95.66,95.68,21806.0,85.7265,85.7265,85.637,85.6549,21806.0
2015-10-06 11:05:00,95.68,95.7,95.55,95.66,7363.0,85.6549,85.6728,85.5385,85.637,7363.0
2015-10-06 11:10:00,95.65,95.68,95.37,95.44,5900.0,85.6281,85.6549,85.3774,85.4401,5900.0
2015-10-06 11:15:00,95.43,95.48,95.35,95.35,7904.0,85.4311,85.4759,85.3595,85.3595,7904.0
2015-10-06 11:20:00,95.39,95.53,95.36,95.37,10394.0,85.3953,85.5206,85.3684,85.3774,10394.0
2015-10-06 11:25:00,95.36,95.39,95.13,95.2,8690.0,85.3684,85.3953,85.1625,85.2252,8690.0
2015-10-06 11:30:00,95.24,95.25,94.85,94.91,12036.0,85.261,85.27,84.9119,84.9656,12036.0
2015-10-06 11:35:00,94.93,94.96,94.77,94.83,33849.0,84.9835,85.0103,84.8403,84.894,33849.0
2015-10-06 11:40:00,94.8,94.89,94.72,94.72,11886.0,84.8671,84.9477,84.7955,84.7955,11886.0
2015-10-06 11:45:00,94.7,94.76,94.63,94.63,6605.0,84.7776,84.8313,84.7149,84.7149,6605.0
2015-10-06 11:50:00,94.63,94.76,94.61,94.64,13453.0,84.7149,84.8313,84.697,84.7239,13453.0
2015-10-06 11:55:00,94.64,94.66,94.47,94.51,10436.0,84.7239,84.7418,84.5717,84.6075,10436.0
2015-10-06 12:00:00,94.54,94.82,94.51,94.75,7606.0,84.6344,84.885,84.6075,84.8224,7606.0
2015-10-06 12:05:00,94.73,94.94,94.72,94.83,15656.0,84.8044,84.9924,84.7955,84.894,15656.0
2015-10-06 12:10:00,94.86,94.9,94.57,94.71,26353.0,84.9208,84.9566,84.6612,84.7865,26353.0
2015-10-06 12:15:00,94.7,94.75,94.61,94.67,18854.0,84.7776,84.8224,84.697,84.7507,18854.0
2015-10-06 12:20:00,94.69,94.86,94.68,94.72,27466.0,84.7686,84.9208,84.7597,84.7955,27466.0
2015-10-06 12:25:00,94.74,94.74,94.57,94.57,8274.0,84.8134,84.8134,84.6612,84.6612,8274.0
2015-10-06 12:30:00,94.55,94.56,94.34,94.34,18642.0,84.6433,84.6523,84.4553,84.4553,18642.0
2015-10-06 12:35:00,94.34,94.38,94.26,94.35,6901.0,84.4553,84.4911,84.3837,84.4643,6901.0
2015-10-06 12:40:00,94.33,94.42,94.29,94.35,9331.0,84.4464,84.5269,84.4106,84.4643,9331.0
2015-10-06 12:45:00,94.32,94.36,94.27,94.27,11103.0,84.4374,84.4732,84.3926,84.3926,11103.0
2015-10-06 12:50:00,94.26,94.37,94.26,94.32,15705.0,84.3837,84.4822,84.3837,84.4374,15705.0
2015-10-06 12:55:00,94.33,94.39,94.32,94.36,30492.0,84.4464,84.5001,84.4374,84.4732,30492.0
2015-10-06 13:00:00,94.36,94.39,94.3,94.31,30613.0,84.4732,84.5001,84.4195,84.4285,30613.0
2015-10-06 13:05:00,94.3,94.51,94.25,94.51,15349.0,84.4195,84.6075,84.3747,84.6075,15349.0
2015-10-06 13:10:00,94.53,94.96,94.52,94.91,8400.0,84.6254,85.0103,84.6165,84.9656,8400.0
2015-10-06 13:15:00,94.94,94.99,94.89,94.89,10138.0,84.9924,85.0372,84.9477,84.9477,10138.0
2015-10-06 13:20:00,94.9,95.06,94.9,95.06,5418.0,84.9566,85.0999,84.9566,85.0999,5418.0
2015-10-06 13:25:00,95.05,95.17,95.05,95.06,6236.0,85.0909,85.1983,85.0909,85.0999,6236.0
2015-10-06 13:30:00,95.11,95.11,94.89,94.93,4600.0,85.1446,85.1446,84.9477,84.9835,4600.0
2015-10-06 13:35:00,94.91,94.91,94.81,94.84,2600.0,84.9656,84.9656,84.8761,84.9029,2600.0
2015-10-06 13:40:00,94.87,94.93,94.86,94.91,5118.0,84.9298,84.9835,84.9208,84.9656,5118.0
2015-10-06 13:45:00,94.9,94.97,94.84,94.97,8269.0,84.9566,85.0193,84.9029,85.0193,8269.0
2015-10-06 13:50:00,94.97,95.05,94.87,94.97,8045.0,85.0193,85.0909,84.9298,85.0193,8045.0
2015-10-06 13:55:00,94.97,95.02,94.9,94.97,19875.0,85.0193,85.0641,84.9566,85.0193,19875.0
2015-10-06 14:00:00,94.95,94.97,94.88,94.91,34367.0,85.0014,85.0193,84.9387,84.9656,34367.0
2015-10-06 14:05:00,94.9,94.94,94.78,94.8,11140.0,84.9566,84.9924,84.8492,84.8671,11140.0
2015-10-06 14:10:00,94.81,94.96,94.8,94.96,32934.0,84.8761,85.0103,84.8671,85.0103,32934.0
2015-10-06 14:15:00,94.96,94.98,94.85,94.87,46186.0,85.0103,85.0283,84.9119,84.9298,46186.0
2015-10-06 14:20:00,94.87,94.87,94.8,94.8,14828.0,84.9298,84.9298,84.8671,84.8671,14828.0
2015-10-06 14:25:00,94.8,94.87,94.74,94.83,11234.0,84.8671,84.9298,84.8134,84.894,11234.0
2015-10-06 14:30:00,94.84,94.9,94.71,94.88,14781.0,84.9029,84.9566,84.7865,84.9387,14781.0
2015-10-06 14:35:00,94.88,95.01,94.86,95.01,5899.0,84.9387,85.0551,84.9208,85.0551,5899.0
2015-10-06 14:40:00,95.01,95.03,94.87,94.92,6212.0,85.0551,85.073,84.9298,84.9745,6212.0
2015-10-06 14:45:00,94.92,94.92,94.81,94.89,9662.0,84.9745,84.9745,84.8761,84.9477,9662.0
2015-10-06 14:50:00,94.85,94.94,94.73,94.76,6801.0,84.9119,84.9924,84.8044,84.8313,6801.0
2015-10-06 14:55:00,94.79,94.79,94.58,94.65,7819.0,84.8582,84.8582,84.6702,84.7328,7819.0
2015-10-06 15:00:00,94.64,94.71,94.56,94.71,6740.0,84.7239,84.7865,84.6523,84.7865,6740.0
2015-10-06 15:05:00,94.71,94.84,94.65,94.77,10049.0,84.7865,84.9029,84.7328,84.8403,10049.0
2015-10-06 15:10:00,94.78,94.8,94.61,94.67,6858.0,84.8492,84.8671,84.697,84.7507,6858.0
2015-10-06 15:15:00,94.66,94.83,94.62,94.81,7162.0,84.7418,84.894,84.706,84.8761,7162.0
2015-10-06 15:20:00,94.81,94.94,94.72,94.93,8326.0,84.8761,84.9924,84.7955,84.9835,8326.0
2015-10-06 15:25:00,94.93,95.0,94.84,94.99,15465.0,84.9835,85.0462,84.9029,85.0372,15465.0
2015-10-06 15:30:00,94.98,95.07,94.94,94.94,11440.0,85.0283,85.1088,84.9924,84.9924,11440.0
2015-10-06 15:35:00,94.96,94.96,94.85,94.92,27227.0,85.0103,85.0103,84.9119,84.9745,27227.0
2015-10-06 15:40:00,94.92,94.92,94.78,94.85,10516.0,84.9745,84.9745,84.8492,84.9119,10516.0
2015-10-06 15:45:00,94.86,94.94,94.84,94.93,13702.0,84.9208,84.9924,84.9029,84.9835,13702.0
2015-10-06 15:50:00,94.92,94.95,94.83,94.93,28976.0,84.9745,85.0014,84.894,84.9835,28976.0
2015-10-06 15:55:00,94.92,94.92,94.82,94.91,69674.0,84.9745,84.9745,84.885,84.9656,69674.0
2015-10-07 09:30:00,95.34,95.49,94.74,94.81,19204.0,85.3505,85.4848,84.8134,84.8761,19204.0
2015-10-07 09:35:00,94.75,94.85,94.5,94.83,8513.0,84.8224,84.9119,84.5985,84.894,8513.0
2015-10-07 09:40:00,94.85,95.14,94.85,95.02,9199.0,84.9119,85.1715,84.9119,85.0641,9199.0
2015-10-07 09:45:00,95.02,95.33,95.02,95.3,15951.0,85.0641,85.3416,85.0641,85.3147,15951.0
2015-10-07 09:50:00,95.3,95.52,95.26,95.28,7225.0,85.3147,85.5117,85.2789,85.2968,7225.0
2015-10-07 09:55:00,95.29,95.31,95.12,95.2,5500.0,85.3058,85.3237,85.1536,85.2252,5500.0
2015-10-07 10:00:00,95.23,95.36,95.16,95.25,9817.0,85.2521,85.3684,85.1894,85.27,9817.0
2015-10-07 10:05:00,95.25,95.25,95.02,95.02,11994.0,85.27,85.27,85.0641,85.0641,11994.0
2015-10-07 10:10:00,95.1,95.53,95.06,95.49,8050.0,85.1357,85.5206,85.0999,85.4848,8050.0
2015-10-07 10:15:00,95.49,95.49,95.37,95.44,2676.0,85.4848,85.4848,85.3774,85.4401,2676.0
2015-10-07 10:20:00,95.37,95.37,95.19,95.2,2107.0,85.3774,85.3774,85.2163,85.2252,2107.0
2015-10-07 10:25:00,95.27,95.41,95.27,95.31,7420.0,85.2879,85.4132,85.2879,85.3237,7420.0
2015-10-07 10:30:00,95.3,95.63,95.3,95.58,10096.0,85.3147,85.6101,85.3147,85.5654,10096.0
2015-10-07 10:35:00,95.58,95.79,95.57,95.68,15710.0,85.5654,85.7534,85.5564,85.6549,15710.0
2015-10-07 10:40:00,95.63,95.75,95.52,95.67,5700.0,85.6101,85.7176,85.5117,85.646,5700.0
2015-10-07 10:45:00,95.65,95.76,95.47,95.48,5275.0,85.6281,85.7265,85.4669,85.4759,5275.0
2015-10-07 10:50:00,95.49,95.49,95.11,95.18,18000.0,85.4848,85.4848,85.1446,85.2073,18000.0
2015-10-07 10:55:00,95.14,95.26,95.09,95.09,47795.0,85.1715,85.2789,85.1267,85.1267,47795.0
2015-10-07 11:00:00,95.09,95.11,94.87,94.96,43404.0,85.1267,85.1446,84.9298,85.0103,43404.0
2015-10-07 11:05:00,95.04,95.06,94.82,94.85,16926.0,85.082,85.0999,84.885,84.9119,16926.0
2015-10-07 11:10:00,94.83,94.86,94.69,94.75,19186.0,84.894,84.9208,84.7686,84.8224,19186.0
2015-10-07 11:15:00,94.79,94.89,94.72,94.84,20801.0,84.8582,84.9477,84.7955,84.9029,20801.0
2015-10-07 11:20:00,94.79,94.86,94.72,94.75,4300.0,84.8582,84.9208,84.7955,84.8224,4300.0
2015-10-07 11:25:00,94.62,94.72,94.6,94.67,12600.0,84.706,84.7955,84.6881,84.7507,12600.0
2015-10-07 11:30:00,94.65,94.9,94.62,94.8,9384.0,84.7328,84.9566,84.706,84.8671,9384.0
2015-10-07 11:35:00,94.83,94.86,94.75,94.84,6050.0,84.894,84.9208,84.8224,84.9029,6050.0
2015-10-07 11:40:00,94.81,94.83,94.64,94.64,9651.0,84.8761,84.894,84.7239,84.7239,9651.0
2015-10-07 11:45:00,94.61,94.76,94.59,94.71,6579.0,84.697,84.8313,84.6791,84.7865,6579.0
2015-10-07 11:50:00,94.7,94.93,94.7,94.86,10499.0,84.7776,84.9835,84.7776,84.9208,10499.0
2015-10-07 11:55:00,94.92,94.97,94.84,94.86,4336.0,84.9745,85.0193,84.9029,84.9208,4336.0
2015-10-07 12:00:00,94.9,94.9,94.72,94.73,5544.0,84.9566,84.9566,84.7955,84.8044,5544.0
2015-10-07 12:05:00,94.7,94.82,94.68,94.72,9885.0,84.7776,84.885,84.7597,84.7955,9885.0
2015-10-07 12:10:00,94.74,94.74,94.62,94.62,3856.0,84.8134,84.8134,84.706,84.706,3856.0
2015-10-07 12:15:00,94.64,94.8,94.64,94.79,5440.0,84.7239,84.8671,84.7239,84.8582,5440.0
2015-10-07 12:20:00,94.79,94.9,94.78,94.8,4247.0,84.8582,84.9566,84.8492,84.8671,4247.0
2015-10-07 12:25:00,94.76,94.77,94.71,94.71,4184.0,84.8313,84.8403,84.7865,84.7865,4184.0
2015-10-07 12:30:00,94.7,94.81,94.67,94.79,7425.0,84.7776,84.8761,84.7507,84.8582,7425.0
2015-10-07 12:35:00,94.81,94.92,94.81,94.9,2688.0,84.8761,84.9745,84.8761,84.9566,2688.0
2015-10-07 12:40:00,94.87,95.01,94.74,95.0,2700.0,84.9298,85.0551,84.8134,85.0462,2700.0
2015-10-07 12:45:00,95.03,95.03,94.96,94.99,4000.0,85.073,85.073,85.0103,85.0372,4000.0
2015-10-07 12:50:00,95.06,95.07,94.99,95.0,1172.0,85.0999,85.1088,85.0372,85.0462,1172.0
2015-10-07 12:55:00,95.0,95.03,94.95,94.95,7908.0,85.0462,85.073,85.0014,85.0014,7908.0
2015-10-07 13:00:00,95.02,95.07,94.98,94.98,1961.0,85.0641,85.1088,85.0283,85.0283,1961.0
2015-10-07 13:05:00,95.04,95.21,95.04,95.18,1957.0,85.082,85.2342,85.082,85.2073,1957.0
2015-10-07 13:10:00,95.25,95.28,95.16,95.18,9212.0,85.27,85.2968,85.1894,85.2073,9212.0
2015-10-07 13:15:00,95.18,95.2,95.11,95.11,2800.0,85.2073,85.2252,85.1446,85.1446,2800.0
2015-10-07 13:20:00,95.1,95.17,95.06,95.09,2790.0,85.1357,85.1983,85.0999,85.1267,2790.0
2015-10-07 13:25:00,95.12,95.13,95.06,95.06,9487.0,85.1536,85.1625,85.0999,85.0999,9487.0
2015-10-07 13:30:00,95.13,95.26,95.13,95.25,2336.0,85.1625,85.2789,85.1625,85.27,2336.0
2015-10-07 13:35:00,95.24,95.28,95.18,95.21,5970.0,85.261,85.2968,85.2073,85.2342,5970.0
2015-10-07 13:40:00,95.21,95.31,95.21,95.27,8500.0,85.2342,85.3237,85.2342,85.2879,8500.0
2015-10-07 13:45:00,95.3,95.36,95.25,95.33,5360.0,85.3147,85.3684,85.27,85.3416,5360.0
2015-10-07 13:50:00,95.33,95.34,95.24,95.27,6436.0,85.3416,85.3505,85.261,85.2879,6436.0
2015-10-07 13:55:00,95.33,95.41,95.32,95.4,6230.0,85.3416,85.4132,85.3326,85.4042,6230.0
2015-10-07 14:00:00,95.41,95.72,95.4,95.72,7122.0,85.4132,85.6907,85.4042,85.6907,7122.0
2015-10-07 14:05:00,95.7,95.78,95.68,95.75,5026.0,85.6728,85.7444,85.6549,85.7176,5026.0
2015-10-07 14:10:00,95.71,95.72,95.51,95.51,7083.0,85.6818,85.6907,85.5027,85.5027,7083.0
2015-10-07 14:15:00,95.51,95.58,95.36,95.36,3100.0,85.5027,85.5654,85.3684,85.3684,3100.0
2015-10-07 14:20:00,95.35,95.38,95.26,95.35,2760.0,85.3595,85.3863,85.2789,85.3595,2760.0
2015-10-07 14:25:00,95.37,95.47,95.32,95.47,5161.0,85.3774,85.4669,85.3326,85.4669,5161.0
2015-10-07 14:30:00,95.5,95.61,95.36,95.36,5451.0,85.4938,85.5922,85.3684,85.3684,5451.0
2015-10-07 14:35:00,95.39,95.46,95.27,95.34,1800.0,85.3953,85.458,85.2879,85.3505,1800.0
2015-10-07 14:40:00,95.32,95.45,95.28,95.38,5104.0,85.3326,85.449,85.2968,85.3863,5104.0
2015-10-07 14:45:00,95.38,95.38,95.25,95.27,5370.0,85.3863,85.3863,85.27,85.2879,5370.0
2015-10-07 14:50:00,95.29,95.31,95.16,95.25,3934.0,85.3058,85.3237,85.1894,85.27,3934.0
2015-10-07 14:55:00,95.22,95.31,95.2,95.2,2877.0,85.2431,85.3237,85.2252,85.2252,2877.0
2015-10-07 15:00:00,95.23,95.4,95.21,95.37,5449.0,85.2521,85.4042,85.2342,85.3774,5449.0
2015-10-07 15:05:00,95.37,95.41,95.29,95.3,7564.0,85.3774,85.4132,85.3058,85.3147,7564.0
2015-10-07 15:10:00,95.28,95.51,95.28,95.5,7405.0,85.2968,85.5027,85.2968,85.4938,7405.0
2015-10-07 15:15:00,95.48,95.72,95.45,95.69,9331.0,85.4759,85.6907,85.449,85.6639,9331.0
2015-10-07 15:20:00,95.67,95.68,95.51,95.59,7270.0,85.646,85.6549,85.5027,85.5743,7270.0
2015-10-07 15:25:00,95.6,95.61,95.47,95.55,9242.0,85.5833,85.5922,85.4669,85.5385,9242.0
2015-10-07 15:30:00,95.56,95.69,95.54,95.63,11545.0,85.5475,85.6639,85.5296,85.6101,11545.0
2015-10-07 15:35:00,95.62,95.76,95.62,95.74,13912.0,85.6012,85.7265,85.6012,85.7086,13912.0
2015-10-07 15:40:00,95.71,95.87,95.71,95.85,25835.0,85.6818,85.825,85.6818,85.8071,25835.0
2015-10-07 15:45:00,95.87,95.91,95.66,95.75,25913.0,85.825,85.8608,85.637,85.7176,25913.0
2015-10-07 15:50:00,95.73,95.8,95.71,95.8,20273.0,85.6997,85.7623,85.6818,85.7623,20273.0
2015-10-07 15:55:00,95.81,96.0,95.81,95.99,60858.0,85.7713,85.9414,85.7713,85.9324,60858.0
2015-10-08 09:30:00,95.82,96.01,95.49,95.94,29447.0,85.7802,85.9503,85.4848,85.8877,29447.0
2015-10-08 09:35:00,96.01,96.01,95.51,95.63,3272.0,85.9503,85.9503,85.5027,85.6101,3272.0
2015-10-08 09:40:00,95.62,95.75,95.52,95.74,4437.0,85.6012,85.7176,85.5117,85.7086,4437.0
2015-10-08 09:45:00,95.82,95.99,95.65,95.71,14408.0,85.7802,85.9324,85.6281,85.6818,14408.0
2015-10-08 09:50:00,95.71,95.83,95.68,95.75,14223.0,85.6818,85.7892,85.6549,85.7176,14223.0
2015-10-08 09:55:00,95.76,95.95,95.76,95.88,12177.0,85.7265,85.8966,85.7265,85.834,12177.0
2015-10-08 10:00:00,95.84,95.98,95.83,95.98,4047.0,85.7981,85.9235,85.7892,85.9235,4047.0
2015-10-08 10:05:00,95.91,95.99,95.87,95.98,2515.0,85.8608,85.9324,85.825,85.9235,2515.0
2015-10-08 10:10:00,95.98,96.0,95.86,95.86,4570.0,85.9235,85.9414,85.8161,85.8161,4570.0
2015-10-08 10:15:00,95.87,95.87,95.79,95.84,5088.0,85.825,85.825,85.7534,85.7981,5088.0
2015-10-08 10:20:00,95.79,95.79,95.7,95.77,12244.0,85.7534,85.7534,85.6728,85.7355,12244.0
2015-10-08 10:25:00,95.77,96.0,95.77,95.89,5133.0,85.7355,85.9414,85.7355,85.8429,5133.0
2015-10-08 10:30:00,95.88,96.04,95.88,96.04,11513.0,85.834,85.9772,85.834,85.9772,11513.0
2015-10-08 10:35:00,96.03,96.11,95.99,96.07,8966.0,85.9682,86.0399,85.9324,86.004,8966.0
2015-10-08 10:40:00,96.09,96.18,96.08,96.13,54082.0,86.022,86.1025,86.013,86.0578,54082.0
2015-10-08 10:45:00,96.14,96.17,95.91,95.92,7230.0,86.0667,86.0936,85.8608,85.8698,7230.0
2015-10-08 10:50:00,95.93,95.99,95.87,95.93,3100.0,85.8787,85.9324,85.825,85.8787,3100.0
2015-10-08 10:55:00,95.93,95.93,95.85,95.88,3083.0,85.8787,85.8787,85.8071,85.834,3083.0
2015-10-08 11:00:00,95.9,95.91,95.62,95.68,22389.0,85.8519,85.8608,85.6012,85.6549,22389.0
2015-10-08 11:05:00,95.66,95.66,95.58,95.6,5600.0,85.637,85.637,85.5654,85.5833,5600.0
2015-10-08 11:10:00,95.65,95.71,95.51,95.51,12617.0,85.6281,85.6818,85.5027,85.5027,12617.0
2015-10-08 11:15:00,95.47,95.54,95.45,95.54,5698.0,85.4669,85.5296,85.449,85.5296,5698.0
2015-10-08 11:20:00,95.57,95.6,95.48,95.48,8172.0,85.5564,85.5833,85.4759,85.4759,8172.0
2015-10-08 11:25:00,95.49,95.6,95.49,95.58,5574.0,85.4848,85.5833,85.4848,85.5654,5574.0
2015-10-08 11:30:00,95.61,95.68,95.59,95.6,8714.0,85.5922,85.6549,85.5743,85.5833,8714.0
2015-10-08 11:35:00,95.61,95.61,95.52,95.56,9889.0,85.5922,85.5922,85.5117,85.5475,9889.0
2015-10-08 11:40:00,95.57,95.7,95.57,95.7,6704.0,85.5564,85.6728,85.5564,85.6728,6704.0
2015-10-08 11:45:00,95.7,95.72,95.66,95.71,4019.0,85.6728,85.6907,85.637,85.6818,4019.0
2015-10-08 11:50:00,95.74,95.82,95.74,95.8,4940.0,85.7086,85.7802,85.7086,85.7623,4940.0
2015-10-08 11:55:00,95.8,95.86,95.75,95.81,21001.0,85.7623,85.8161,85.7176,85.7713,21001.0
2015-10-08 12:00:00,95.81,95.86,95.79,95.81,34060.0,85.7713,85.8161,85.7534,85.7713,34060.0
2015-10-08 12:05:00,95.83,95.88,95.76,95.8,4500.0,85.7892,85.834,85.7265,85.7623,4500.0
2015-10-08 12:10:00,95.79,95.88,95.78,95.86,7142.0,85.7534,85.834,85.7444,85.8161,7142.0
2015-10-08 12:15:00,95.86,96.0,95.85,95.91,9152.0,85.8161,85.9414,85.8071,85.8608,9152.0
2015-10-08 12:20:00,95.92,95.94,95.84,95.86,26409.0,85.8698,85.8877,85.7981,85.8161,26409.0
2015-10-08 12:25:00,95.87,95.87,95.7,95.74,8517.0,85.825,85.825,85.6728,85.7086,8517.0
2015-10-08 12:30:00,95.75,95.81,95.67,95.81,2610.0,85.7176,85.7713,85.646,85.7713,2610.0
2015-10-08 12:35:00,95.82,95.93,95.82,95.92,5200.0,85.7802,85.8787,85.7802,85.8698,5200.0
2015-10-08 12:40:00,95.94,95.99,95.9,95.9,6525.0,85.8877,85.9324,85.8519,85.8519,6525.0
2015-10-08 12:45:00,95.91,95.92,95.61,95.62,11000.0,85.8608,85.8698,85.5922,85.6012,11000.0
2015-10-08 12:50:00,95.61,95.61,95.52,95.57,2825.0,85.5922,85.5922,85.5117,85.5564,2825.0
2015-10-08 12:55:00,95.62,95.69,95.61,95.63,9115.0,85.6012,85.6639,85.5922,85.6101,9115.0
2015-10-08 13:00:00,95.63,95.66,95.54,95.55,6600.0,85.6101,85.637,85.5296,85.5385,6600.0
2015-10-08 13:05:00,95.54,95.61,95.53,95.56,8252.0,85.5296,85.5922,85.5206,85.5475,8252.0
2015-10-08 13:10:00,95.57,95.61,95.47,95.56,6065.0,85.5564,85.5922,85.4669,85.5475,6065.0
2015-10-08 13:15:00,95.57,95.68,95.55,95.68,3157.0,85.5564,85.6549,85.5385,85.6549,3157.0
2015-10-08 13:20:00,95.69,95.76,95.66,95.76,12515.0,85.6639,85.7265,85.637,85.7265,12515.0
2015-10-08 13:25:00,95.75,95.91,95.73,95.88,24841.0,85.7176,85.8608,85.6997,85.834,24841.0
2015-10-08 13:30:00,95.85,96.01,95.83,95.93,24506.0,85.8071,85.9503,85.7892,85.8787,24506.0
2015-10-08 13:35:00,95.9,96.0,95.84,96.0,25359.0,85.8519,85.9414,85.7981,85.9414,25359.0
2015-10-08 13:40:00,96.0,96.05,95.96,96.02,7396.0,85.9414,85.9861,85.9056,85.9593,7396.0
2015-10-08 13:45:00,96.01,96.07,95.99,96.06,6289.0,85.9503,86.004,85.9324,85.9951,6289.0
2015-10-08 13:50:00,96.07,96.07,96.02,96.07,5960.0,86.004,86.004,85.9593,86.004,5960.0
2015-10-08 13:55:00,96.05,96.2,96.05,96.19,10760.0,85.9861,86.1204,85.9861,86.1115,10760.0
2015-10-08 14:00:00,96.2,96.56,96.17,96.41,27617.0,86.1204,86.4427,86.0936,86.3084,27617.0
2015-10-08 14:05:00,96.35,96.39,96.13,96.33,12322.0,86.2547,86.2905,86.0578,86.2368,12322.0
2015-10-08 14:10:00,96.32,96.55,96.32,96.53,10619.0,86.2279,86.4338,86.2279,86.4158,10619.0
2015-10-08 14:15:00,96.55,96.56,96.36,96.41,7670.0,86.4338,86.4427,86.2637,86.3084,7670.0
2015-10-08 14:20:00,96.4,96.5,96.32,96.48,25492.0,86.2995,86.389,86.2279,86.3711,25492.0
2015-10-08 14:25:00,96.46,96.48,96.3,96.41,13815.0,86.3532,86.3711,86.2099,86.3084,13815.0
2015-10-08 14:30:00,96.39,96.52,96.37,96.49,20176.0,86.2905,86.4069,86.2726,86.38,20176.0
2015-10-08 14:35:00,96.5,96.57,96.47,96.57,6034.0,86.389,86.4517,86.3621,86.4517,6034.0
2015-10-08 14:40:00,96.59,96.74,96.59,96.6,8994.0,86.4696,86.6038,86.4696,86.4785,8994.0
2015-10-08 14:45:00,96.6,96.66,96.54,96.54,39452.0,86.4785,86.5322,86.4248,86.4248,39452.0
2015-10-08 14:50:00,96.55,96.55,96.31,96.38,9341.0,86.4338,86.4338,86.2189,86.2816,9341.0
2015-10-08 14:55:00,96.38,96.65,96.37,96.63,10676.0,86.2816,86.5233,86.2726,86.5054,10676.0
2015-10-08 15:00:00,96.61,96.85,96.6,96.76,17757.0,86.4875,86.7023,86.4785,86.6218,17757.0
2015-10-08 15:05:00,96.76,96.87,96.74,96.86,11985.0,86.6218,86.7202,86.6038,86.7113,11985.0
2015-10-08 15:10:00,96.87,97.04,96.86,97.01,15018.0,86.7202,86.8724,86.7113,86.8456,15018.0
2015-10-08 15:15:00,97.04,97.24,97.04,97.21,12079.0,86.8724,87.0515,86.8724,87.0246,12079.0
2015-10-08 15:20:00,97.23,97.36,97.18,97.2,19917.0,87.0425,87.1589,86.9977,87.0156,19917.0
2015-10-08 15:25:00,97.21,97.3,97.11,97.14,10012.0,87.0246,87.1052,86.9351,86.9619,10012.0
2015-10-08 15:30:00,97.12,97.25,97.12,97.12,22618.0,86.944,87.0604,86.944,86.944,22618.0
2015-10-08 15:35:00,97.12,97.2,97.06,97.08,28453.0,86.944,87.0156,86.8903,86.9082,28453.0
2015-10-08 15:40:00,97.09,97.22,97.09,97.2,39420.0,86.9172,87.0336,86.9172,87.0156,39420.0
2015-10-08 15:45:00,97.22,97.28,97.18,97.19,32414.0,87.0336,87.0873,86.9977,87.0067,32414.0
2015-10-08 15:50:00,97.18,97.27,97.18,97.27,25634.0,86.9977,87.0783,86.9977,87.0783,25634.0
2015-10-08 15:55:00,97.27,97.36,97.24,97.35,103886.0,87.0783,87.1589,87.0515,87.1499,103886.0
2015-10-09 09:30:00,97.18,97.6,96.94,96.94,12844.0,86.9977,87.3737,86.7829,86.7829,12844.0
2015-10-09 09:35:00,97.04,97.51,96.9,97.49,13503.0,86.8724,87.2932,86.7471,87.2753,13503.0
2015-10-09 09:40:00,97.41,97.63,97.29,97.62,4227.0,87.2036,87.4006,87.0962,87.3916,4227.0
2015-10-09 09:45:00,97.68,97.86,97.65,97.78,6945.0,87.4454,87.6065,87.4185,87.5349,6945.0
2015-10-09 09:50:00,97.8,97.84,97.69,97.84,7434.0,87.5528,87.5886,87.4543,87.5886,7434.0
2015-10-09 09:55:00,97.72,97.91,97.46,97.82,10500.0,87.4812,87.6513,87.2484,87.5707,10500.0
2015-10-09 10:00:00,97.85,97.89,97.61,97.67,10124.0,87.5975,87.6334,87.3827,87.4364,10124.0
2015-10-09 10:05:00,97.69,97.74,97.55,97.62,10623.0,87.4543,87.4991,87.329,87.3916,10623.0
2015-10-09 10:10:00,97.6,97.65,97.51,97.64,8349.0,87.3737,87.4185,87.2932,87.4095,8349.0
2015-10-09 10:15:00,97.55,97.73,97.53,97.73,6296.0,87.329,87.4901,87.3111,87.4901,6296.0
2015-10-09 10:20:00,97.69,97.99,97.69,97.97,25651.0,87.4543,87.7229,87.4543,87.705,25651.0
2015-10-09 10:25:00,97.97,98.19,97.9,98.17,45092.0,87.705,87.9019,87.6423,87.884,45092.0
2015-10-09 10:30:00,98.17,98.27,98.06,98.09,26161.0,87.884,87.9735,87.7855,87.8124,26161.0
2015-10-09 10:35:00,98.12,98.22,98.1,98.18,14402.0,87.8393,87.9288,87.8213,87.893,14402.0
2015-10-09 10:40:00,98.19,98.36,98.19,98.35,13256.0,87.9019,88.0541,87.9019,88.0452,13256.0
2015-10-09 10:45:00,98.35,98.46,98.25,98.25,8845.0,88.0452,88.1436,87.9556,87.9556,8845.0
2015-10-09 10:50:00,98.24,98.24,98.07,98.11,10992.0,87.9467,87.9467,87.7945,87.8303,10992.0
2015-10-09 10:55:00,98.12,98.25,98.08,98.24,6800.0,87.8393,87.9556,87.8034,87.9467,6800.0
2015-10-09 11:00:00,98.21,98.25,98.16,98.21,23035.0,87.9198,87.9556,87.8751,87.9198,23035.0
2015-10-09 11:05:00,98.2,98.31,98.2,98.3,20717.0,87.9109,88.0093,87.9109,88.0004,20717.0
2015-10-09 11:10:00,98.32,98.38,98.22,98.32,22032.0,88.0183,88.072,87.9288,88.0183,22032.0
2015-10-09 11:15:00,98.29,98.32,98.16,98.26,13871.0,87.9914,88.0183,87.8751,87.9646,13871.0
2015-10-09 11:20:00,98.25,98.3,98.2,98.2,9263.0,87.9556,88.0004,87.9109,87.9109,9263.0
2015-10-09 11:25:00,98.19,98.19,98.03,98.04,17976.0,87.9019,87.9019,87.7587,87.7676,17976.0
2015-10-09 11:30:00,98.04,98.09,97.83,97.9,26130.0,87.7676,87.8124,87.5796,87.6423,26130.0
2015-10-09 11:35:00,97.91,97.95,97.82,97.95,5822.0,87.6513,87.6871,87.5707,87.6871,5822.0
2015-10-09 11:40:00,97.94,97.99,97.74,97.74,9513.0,87.6781,87.7229,87.4991,87.4991,9513.0
2015-10-09 11:45:00,97.73,97.92,97.71,97.89,5475.0,87.4901,87.6602,87.4722,87.6334,5475.0
2015-10-09 11:50:00,97.9,97.99,97.86,97.86,8179.0,87.6423,87.7229,87.6065,87.6065,8179.0
2015-10-09 11:55:00,97.85,97.98,97.85,97.94,8092.0,87.5975,87.7139,87.5975,87.6781,8092.0
2015-10-09 12:00:00,97.97,98.12,97.96,98.04,9677.0,87.705,87.8393,87.696,87.7676,9677.0
2015-10-09 12:05:00,98.03,98.06,97.95,98.02,5862.0,87.7587,87.7855,87.6871,87.7497,5862.0
2015-10-09 12:10:00,97.99,98.02,97.93,97.99,9617.0,87.7229,87.7497,87.6692,87.7229,9617.0
2015-10-09 12:15:00,97.98,97.98,97.82,97.92,7600.0,87.7139,87.7139,87.5707,87.6602,7600.0
2015-10-09 12:20:00,97.89,97.91,97.79,97.85,8400.0,87.6334,87.6513,87.5438,87.5975,8400.0
2015-10-09 12:25:00,97.86,97.95,97.85,97.95,3566.0,87.6065,87.6871,87.5975,87.6871,3566.0
2015-10-09 12:30:00,97.95,97.95,97.77,97.87,8098.0,87.6871,87.6871,87.5259,87.6154,8098.0
2015-10-09 12:35:00,97.83,97.89,97.82,97.89,5960.0,87.5796,87.6334,87.5707,87.6334,5960.0
2015-10-09 12:40:00,97.86,97.86,97.77,97.8,5900.0,87.6065,87.6065,87.5259,87.5528,5900.0
2015-10-09 12:45:00,97.8,97.86,97.78,97.86,5681.0,87.5528,87.6065,87.5349,87.6065,5681.0
2015-10-09 12:50:00,97.84,97.86,97.81,97.83,11001.0,87.5886,87.6065,87.5617,87.5796,11001.0
2015-10-09 12:55:00,97.81,97.84,97.76,97.76,12664.0,87.5617,87.5886,87.517,87.517,12664.0
2015-10-09 13:00:00,97.77,97.83,97.74,97.77,5105.0,87.5259,87.5796,87.4991,87.5259,5105.0
2015-10-09 13:05:00,97.77,97.8,97.72,97.72,22114.0,87.5259,87.5528,87.4812,87.4812,22114.0
2015-10-09 13:10:00,97.68,97.68,97.58,97.6,5344.0,87.4454,87.4454,87.3558,87.3737,5344.0
2015-10-09 13:15:00,97.63,97.73,97.63,97.71,4257.0,87.4006,87.4901,87.4006,87.4722,4257.0
2015-10-09 13:20:00,97.71,97.75,97.71,97.75,1900.0,87.4722,87.508,87.4722,87.508,1900.0
2015-10-09 13:25:00,97.75,97.79,97.67,97.75,56625.0,87.508,87.5438,87.4364,87.508,56625.0
2015-10-09 13:30:00,97.77,97.77,97.64,97.68,39434.0,87.5259,87.5259,87.4095,87.4454,39434.0
2015-10-09 13:35:00,97.68,97.73,97.62,97.71,13016.0,87.4454,87.4901,87.3916,87.4722,13016.0
2015-10-09 13:40:00,97.72,97.72,97.69,97.7,15102.0,87.4812,87.4812,87.4543,87.4633,15102.0
2015-10-09 13:45:00,97.7,97.8,97.7,97.76,11991.0,87.4633,87.5528,87.4633,87.517,11991.0
2015-10-09 13:50:00,97.73,97.76,97.71,97.75,7016.0,87.4901,87.517,87.4722,87.508,7016.0
2015-10-09 13:55:00,97.75,97.78,97.67,97.68,15061.0,87.508,87.5349,87.4364,87.4454,15061.0
2015-10-09 14:00:00,97.68,97.73,97.66,97.66,5000.0,87.4454,87.4901,87.4275,87.4275,5000.0
2015-10-09 14:05:00,97.68,97.7,97.63,97.68,6008.0,87.4454,87.4633,87.4006,87.4454,6008.0
2015-10-09 14:10:00,97.7,97.73,97.64,97.68,12259.0,87.4633,87.4901,87.4095,87.4454,12259.0
2015-10-09 14:15:00,97.67,97.68,97.6,97.61,7200.0,87.4364,87.4454,87.3737,87.3827,7200.0
2015-10-09 14:20:00,97.62,97.65,97.56,97.65,6360.0,87.3916,87.4185,87.3379,87.4185,6360.0
2015-10-09 14:25:00,97.62,97.62,97.57,97.6,10973.0,87.3916,87.3916,87.3469,87.3737,10973.0
2015-10-09 14:30:00,97.61,97.63,97.57,97.58,13684.0,87.3827,87.4006,87.3469,87.3558,13684.0
2015-10-09 14:35:00,97.58,97.61,97.56,97.6,7671.0,87.3558,87.3827,87.3379,87.3737,7671.0
2015-10-09 14:40:00,97.62,97.66,97.57,97.66,9794.0,87.3916,87.4275,87.3469,87.4275,9794.0
2015-10-09 14:45:00,97.68,97.69,97.63,97.66,13626.0,87.4454,87.4543,87.4006,87.4275,13626.0
2015-10-09 14:50:00,97.68,97.69,97.61,97.64,11441.0,87.4454,87.4543,87.3827,87.4095,11441.0
2015-10-09 14:55:00,97.66,97.68,97.57,97.61,11517.0,87.4275,87.4454,87.3469,87.3827,11517.0
2015-10-09 15:00:00,97.6,97.75,97.58,97.73,12400.0,87.3737,87.508,87.3558,87.4901,12400.0
2015-10-09 15:05:00,97.72,97.86,97.71,97.86,8780.0,87.4812,87.6065,87.4722,87.6065,8780.0
2015-10-09 15:10:00,97.85,97.85,97.69,97.73,13790.0,87.5975,87.5975,87.4543,87.4901,13790.0
2015-10-09 15:15:00,97.73,97.74,97.66,97.71,17893.0,87.4901,87.4991,87.4275,87.4722,17893.0
2015-10-09 15:20:00,97.7,97.72,97.68,97.71,15753.0,87.4633,87.4812,87.4454,87.4722,15753.0
2015-10-09 15:25:00,97.7,97.7,97.62,97.64,17351.0,87.4633,87.4633,87.3916,87.4095,17351.0
2015-10-09 15:30:00,97.65,97.76,97.64,97.69,30948.0,87.4185,87.517,87.4095,87.4543,30948.0
2015-10-09 15:35:00,97.69,97.75,97.66,97.66,23429.0,87.4543,87.508,87.4275,87.4275,23429.0
2015-10-09 15:40:00,97.67,97.8,97.67,97.8,35026.0,87.4364,87.5528,87.4364,87.5528,35026.0
2015-10-09 15:45:00,97.83,97.87,97.76,97.81,29065.0,87.5796,87.6154,87.517,87.5617,29065.0
2015-10-09 15:50:00,97.81,97.83,97.77,97.79,34592.0,87.5617,87.5796,87.5259,87.5438,34592.0
2015-10-09 15:55:00,97.79,97.9,97.77,97.78,83599.0,87.5438,87.6423,87.5259,87.5349,83599.0
2015-10-12 09:30:00,97.51,97.56,97.43,97.54,13933.0,87.2932,87.3379,87.2215,87.32,13933.0
2015-10-12 09:35:00,97.69,97.69,97.38,97.53,6200.0,87.4543,87.4543,87.1768,87.3111,6200.0
2015-10-12 09:40:00,97.66,98.01,97.65,97.91,4627.0,87.4275,87.7408,87.4185,87.6513,4627.0
2015-10-12 09:45:00,98.06,98.17,97.92,97.93,7262.0,87.7855,87.884,87.6602,87.6692,7262.0
2015-10-12 09:50:00,97.91,97.95,97.67,97.67,1873.0,87.6513,87.6871,87.4364,87.4364,1873.0
2015-10-12 09:55:00,97.62,97.62,97.55,97.61,1403.0,87.3916,87.3916,87.329,87.3827,1403.0
2015-10-12 10:00:00,97.63,97.63,97.5,97.58,2400.0,87.4006,87.4006,87.2842,87.3558,2400.0
2015-10-12 10:05:00,97.57,97.65,97.53,97.62,6382.0,87.3469,87.4185,87.3111,87.3916,6382.0
2015-10-12 10:10:00,97.64,97.77,97.59,97.67,11143.0,87.4095,87.5259,87.3648,87.4364,11143.0
2015-10-12 10:15:00,97.65,97.71,97.59,97.63,22100.0,87.4185,87.4722,87.3648,87.4006,22100.0
2015-10-12 10:20:00,97.6,97.72,97.58,97.67,10147.0,87.3737,87.4812,87.3558,87.4364,10147.0
2015-10-12 10:25:00,97.62,97.81,97.62,97.81,2200.0,87.3916,87.5617,87.3916,87.5617,2200.0
2015-10-12 10:30:00,97.79,97.8,97.72,97.72,2220.0,87.5438,87.5528,87.4812,87.4812,2220.0
2015-10-12 10:35:00,97.72,97.84,97.69,97.84,3100.0,87.4812,87.5886,87.4543,87.5886,3100.0
2015-10-12 10:40:00,97.9,98.02,97.87,98.02,4200.0,87.6423,87.7497,87.6154,87.7497,4200.0
2015-10-12 10:45:00,98.0,98.05,97.92,98.05,2300.0,87.7318,87.7766,87.6602,87.7766,2300.0
2015-10-12 10:50:00,98.1,98.15,98.0,98.0,2800.0,87.8213,87.8661,87.7318,87.7318,2800.0
2015-10-12 10:55:00,98.04,98.17,98.04,98.12,3087.0,87.7676,87.884,87.7676,87.8393,3087.0
2015-10-12 11:00:00,98.11,98.21,98.06,98.07,5404.0,87.8303,87.9198,87.7855,87.7945,5404.0
2015-10-12 11:05:00,98.07,98.18,98.06,98.11,15383.0,87.7945,87.893,87.7855,87.8303,15383.0
2015-10-12 11:10:00,98.09,98.11,97.93,97.95,5546.0,87.8124,87.8303,87.6692,87.6871,5546.0
2015-10-12 11:15:00,97.99,97.99,97.72,97.73,5003.0,87.7229,87.7229,87.4812,87.4901,5003.0
2015-10-12 11:20:00,97.73,97.87,97.73,97.86,7139.0,87.4901,87.6154,87.4901,87.6065,7139.0
2015-10-12 11:25:00,97.92,98.05,97.89,98.05,3537.0,87.6602,87.7766,87.6334,87.7766,3537.0
2015-10-12 11:30:00,98.12,98.12,97.9,97.93,2402.0,87.8393,87.8393,87.6423,87.6692,2402.0
2015-10-12 11:35:00,97.94,98.03,97.94,97.96,1600.0,87.6781,87.7587,87.6781,87.696,1600.0
2015-10-12 11:40:00,97.95,98.1,97.85,98.04,10229.0,87.6871,87.8213,87.5975,87.7676,10229.0
2015-10-12 11:45:00,98.06,98.17,98.02,98.13,3325.0,87.7855,87.884,87.7497,87.8482,3325.0
2015-10-12 11:50:00,98.13,98.19,98.1,98.12,1813.0,87.8482,87.9019,87.8213,87.8393,1813.0
2015-10-12 11:55:00,98.1,98.13,98.07,98.13,3697.0,87.8213,87.8482,87.7945,87.8482,3697.0
2015-10-12 12:00:00,98.13,98.27,98.12,98.26,2897.0,87.8482,87.9735,87.8393,87.9646,2897.0
2015-10-12 12:05:00,98.34,98.34,98.29,98.32,3177.0,88.0362,88.0362,87.9914,88.0183,3177.0
2015-10-12 12:10:00,98.34,98.35,98.28,98.29,3237.0,88.0362,88.0452,87.9825,87.9914,3237.0
2015-10-12 12:15:00,98.28,98.42,98.28,98.42,5002.0,87.9825,88.1078,87.9825,88.1078,5002.0
2015-10-12 12:20:00,98.41,98.42,98.29,98.31,2000.0,88.0989,88.1078,87.9914,88.0093,2000.0
2015-10-12 12:25:00,98.33,98.37,98.33,98.34,1041.0,88.0273,88.0631,88.0273,88.0362,1041.0
2015-10-12 12:30:00,98.38,98.38,98.32,98.33,5037.0,88.072,88.072,88.0183,88.0273,5037.0
2015-10-12 12:35:00,98.35,98.35,98.3,98.33,2915.0,88.0452,88.0452,88.0004,88.0273,2915.0
2015-10-12 12:40:00,98.33,98.33,98.28,98.31,2600.0,88.0273,88.0273,87.9825,88.0093,2600.0
2015-10-12 12:45:00,98.29,98.35,98.26,98.26,3202.0,87.9914,88.0452,87.9646,87.9646,3202.0
2015-10-12 12:50:00,98.3,98.33,98.27,98.3,6030.0,88.0004,88.0273,87.9735,88.0004,6030.0
2015-10-12 12:55:00,98.31,98.33,98.29,98.32,1201.0,88.0093,88.0273,87.9914,88.0183,1201.0
2015-10-12 13:00:00,98.33,98.37,98.32,98.33,3096.0,88.0273,88.0631,88.0183,88.0273,3096.0
2015-10-12 13:05:00,98.36,98.36,98.27,98.3,1800.0,88.0541,88.0541,87.9735,88.0004,1800.0
2015-10-12 13:10:00,98.31,98.37,98.31,98.37,2290.0,88.0093,88.0631,88.0093,88.0631,2290.0
2015-10-12 13:15:00,98.35,98.38,98.34,98.38,6080.0,88.0452,88.072,88.0362,88.072,6080.0
2015-10-12 13:20:00,98.38,98.47,98.38,98.47,2247.0,88.072,88.1526,88.072,88.1526,2247.0
2015-10-12 13:25:00,98.49,98.49,98.45,98.49,3300.0,88.1705,88.1705,88.1347,88.1705,3300.0
2015-10-12 13:30:00,98.48,98.52,98.46,98.52,1740.0,88.1615,88.1973,88.1436,88.1973,1740.0
2015-10-12 13:35:00,98.51,98.54,98.49,98.54,1802.0,88.1884,88.2152,88.1705,88.2152,1802.0
2015-10-12 13:40:00,98.52,98.54,98.49,98.54,2400.0,88.1973,88.2152,88.1705,88.2152,2400.0
2015-10-12 13:45:00,98.53,98.56,98.49,98.56,2000.0,88.2063,88.2332,88.1705,88.2332,2000.0
2015-10-12 13:50:00,98.56,98.56,98.44,98.52,4500.0,88.2332,88.2332,88.1257,88.1973,4500.0
2015-10-12 13:55:00,98.5,98.51,98.45,98.45,2487.0,88.1794,88.1884,88.1347,88.1347,2487.0
2015-10-12 14:00:00,98.44,98.47,98.39,98.41,3772.0,88.1257,88.1526,88.081,88.0989,3772.0
2015-10-12 14:05:00,98.41,98.55,98.38,98.55,4300.0,88.0989,88.2242,88.072,88.2242,4300.0
2015-10-12 14:10:00,98.55,98.55,98.48,98.48,3000.0,88.2242,88.2242,88.1615,88.1615,3000.0
2015-10-12 14:15:00,98.47,98.51,98.45,98.48,2364.0,88.1526,88.1884,88.1347,88.1615,2364.0
2015-10-12 14:20:00,98.49,98.49,98.43,98.43,4400.0,88.1705,88.1705,88.1168,88.1168,4400.0
2015-10-12 14:25:00,98.43,98.45,98.39,98.39,3527.0,88.1168,88.1347,88.081,88.081,3527.0
2015-10-12 14:30:00,98.38,98.41,98.32,98.41,5962.0,88.072,88.0989,88.0183,88.0989,5962.0
2015-10-12 14:35:00,98.4,98.42,98.36,98.42,9030.0,88.0899,88.1078,88.0541,88.1078,9030.0
2015-10-12 14:40:00,98.42,98.43,98.35,98.4,6000.0,88.1078,88.1168,88.0452,88.0899,6000.0
2015-10-12 14:45:00,98.4,98.4,98.37,98.38,2152.0,88.0899,88.0899,88.0631,88.072,2152.0
2015-10-12 14:50:00,98.41,98.47,98.4,98.46,4200.0,88.0989,88.1526,88.0899,88.1436,4200.0
2015-10-12 14:55:00,98.46,98.48,98.39,98.44,13518.0,88.1436,88.1615,88.081,88.1257,13518.0
2015-10-12 15:00:00,98.44,98.47,98.41,98.43,8399.0,88.1257,88.1526,88.0989,88.1168,8399.0
2015-10-12 15:05:00,98.41,98.51,98.4,98.5,15682.0,88.0989,88.1884,88.0899,88.1794,15682.0
2015-10-12 15:10:00,98.49,98.58,98.48,98.58,11437.0,88.1705,88.2511,88.1615,88.2511,11437.0
2015-10-12 15:15:00,98.58,98.64,98.58,98.63,10000.0,88.2511,88.3048,88.2511,88.2958,10000.0
2015-10-12 15:20:00,98.65,98.69,98.61,98.68,9300.0,88.3137,88.3495,88.2779,88.3406,9300.0
2015-10-12 15:25:00,98.67,98.74,98.65,98.69,11910.0,88.3316,88.3943,88.3137,88.3495,11910.0
2015-10-12 15:30:00,98.7,98.71,98.63,98.67,13200.0,88.3585,88.3674,88.2958,88.3316,13200.0
2015-10-12 15:35:00,98.68,98.7,98.64,98.68,24620.0,88.3406,88.3585,88.3048,88.3406,24620.0
2015-10-12 15:40:00,98.67,98.68,98.56,98.58,15172.0,88.3316,88.3406,88.2332,88.2511,15172.0
2015-10-12 15:45:00,98.58,98.59,98.5,98.57,26542.0,88.2511,88.26,88.1794,88.2421,26542.0
2015-10-12 15:50:00,98.55,98.61,98.54,98.59,47680.0,88.2242,88.2779,88.2152,88.26,47680.0
2015-10-12 15:55:00,98.59,98.59,98.46,98.53,79898.0,88.26,88.26,88.1436,88.2063,79898.0
2015-10-13 09:30:00,98.25,98.31,97.9,98.31,18080.0,87.9556,88.0093,87.6423,88.0093,18080.0
2015-10-13 09:35:00,98.31,98.47,98.18,98.32,9983.0,88.0093,88.1526,87.893,88.0183,9983.0
2015-10-13 09:40:00,98.36,98.7,98.35,98.64,6667.0,88.0541,88.3585,88.0452,88.3048,6667.0
2015-10-13 09:45:00,98.62,98.62,98.31,98.31,5494.0,88.2869,88.2869,88.0093,88.0093,5494.0
2015-10-13 09:50:00,98.28,98.47,98.18,98.35,5298.0,87.9825,88.1526,87.893,88.0452,5298.0
2015-10-13 09:55:00,98.35,98.35,98.23,98.28,2100.0,88.0452,88.0452,87.9377,87.9825,2100.0
2015-10-13 10:00:00,98.35,98.4,98.14,98.39,5706.0,88.0452,88.0899,87.8572,88.081,5706.0
2015-10-13 10:05:00,98.36,98.48,98.3,98.48,4500.0,88.0541,88.1615,88.0004,88.1615,4500.0
2015-10-13 10:10:00,98.44,98.51,98.38,98.46,10600.0,88.1257,88.1884,88.072,88.1436,10600.0
2015-10-13 10:15:00,98.43,98.59,98.39,98.54,13452.0,88.1168,88.26,88.081,88.2152,13452.0
2015-10-13 10:20:00,98.53,98.62,98.46,98.56,3900.0,88.2063,88.2869,88.1436,88.2332,3900.0
2015-10-13 10:25:00,98.55,98.71,98.51,98.57,14687.0,88.2242,88.3674,88.1884,88.2421,14687.0
2015-10-13 10:30:00,98.54,98.67,98.49,98.49,4100.0,88.2152,88.3316,88.1705,88.1705,4100.0
2015-10-13 10:35:00,98.49,98.62,98.36,98.39,6302.0,88.1705,88.2869,88.0541,88.081,6302.0
2015-10-13 10:40:00,98.35,98.53,98.35,98.5,4800.0,88.0452,88.2063,88.0452,88.1794,4800.0
2015-10-13 10:45:00,98.57,98.6,98.51,98.52,2500.0,88.2421,88.269,88.1884,88.1973,2500.0
2015-10-13 10:50:00,98.53,98.69,98.53,98.69,4302.0,88.2063,88.3495,88.2063,88.3495,4302.0
2015-10-13 10:55:00,98.7,98.91,98.7,98.86,5994.0,88.3585,88.5465,88.3585,88.5017,5994.0
2015-10-13 11:00:00,98.86,98.87,98.69,98.69,3500.0,88.5017,88.5107,88.3495,88.3495,3500.0
2015-10-13 11:05:00,98.68,98.88,98.68,98.87,4900.0,88.3406,88.5196,88.3406,88.5107,4900.0
2015-10-13 11:10:00,98.82,98.98,98.82,98.86,3422.0,88.4659,88.6091,88.4659,88.5017,3422.0
2015-10-13 11:15:00,98.88,98.95,98.83,98.83,7400.0,88.5196,88.5823,88.4749,88.4749,7400.0
2015-10-13 11:20:00,98.85,98.93,98.83,98.84,11221.0,88.4928,88.5644,88.4749,88.4838,11221.0
2015-10-13 11:25:00,98.83,99.05,98.83,99.05,11770.0,88.4749,88.6718,88.4749,88.6718,11770.0
2015-10-13 11:30:00,99.0,99.02,98.87,98.91,15637.0,88.627,88.645,88.5107,88.5465,15637.0
2015-10-13 11:35:00,98.84,98.86,98.75,98.76,5029.0,88.4838,88.5017,88.4032,88.4122,5029.0
2015-10-13 11:40:00,98.77,98.8,98.63,98.63,6400.0,88.4211,88.448,88.2958,88.2958,6400.0
2015-10-13 11:45:00,98.67,98.73,98.5,98.51,7625.0,88.3316,88.3853,88.1794,88.1884,7625.0
2015-10-13 11:50:00,98.55,98.55,98.31,98.34,15811.0,88.2242,88.2242,88.0093,88.0362,15811.0
2015-10-13 11:55:00,98.34,98.41,98.32,98.37,3281.0,88.0362,88.0989,88.0183,88.0631,3281.0
2015-10-13 12:00:00,98.37,98.51,98.34,98.47,5150.0,88.0631,88.1884,88.0362,88.1526,5150.0
2015-10-13 12:05:00,98.47,98.49,98.43,98.43,4300.0,88.1526,88.1705,88.1168,88.1168,4300.0
2015-10-13 12:10:00,98.38,98.4,98.33,98.4,4900.0,88.072,88.0899,88.0273,88.0899,4900.0
2015-10-13 12:15:00,98.36,98.43,98.34,98.4,3800.0,88.0541,88.1168,88.0362,88.0899,3800.0
2015-10-13 12:20:00,98.32,98.36,98.26,98.36,6903.0,88.0183,88.0541,87.9646,88.0541,6903.0
2015-10-13 12:25:00,98.39,98.43,98.36,98.36,2718.0,88.081,88.1168,88.0541,88.0541,2718.0
2015-10-13 12:30:00,98.32,98.46,98.32,98.44,6100.0,88.0183,88.1436,88.0183,88.1257,6100.0
2015-10-13 12:35:00,98.46,98.49,98.38,98.45,5817.0,88.1436,88.1705,88.072,88.1347,5817.0
2015-10-13 12:40:00,98.45,98.49,98.34,98.34,3495.0,88.1347,88.1705,88.0362,88.0362,3495.0
2015-10-13 12:45:00,98.36,98.39,98.22,98.23,6421.0,88.0541,88.081,87.9288,87.9377,6421.0
2015-10-13 12:50:00,98.19,98.23,98.17,98.22,3210.0,87.9019,87.9377,87.884,87.9288,3210.0
2015-10-13 12:55:00,98.19,98.19,98.06,98.1,7199.0,87.9019,87.9019,87.7855,87.8213,7199.0
2015-10-13 13:00:00,98.1,98.1,98.0,98.04,5950.0,87.8213,87.8213,87.7318,87.7676,5950.0
2015-10-13 13:05:00,98.04,98.06,98.02,98.05,1001.0,87.7676,87.7855,87.7497,87.7766,1001.0
2015-10-13 13:10:00,98.03,98.13,98.01,98.1,7542.0,87.7587,87.8482,87.7408,87.8213,7542.0
2015-10-13 13:15:00,98.09,98.19,98.06,98.19,4300.0,87.8124,87.9019,87.7855,87.9019,4300.0
2015-10-13 13:20:00,98.2,98.2,98.07,98.07,3839.0,87.9109,87.9109,87.7945,87.7945,3839.0
2015-10-13 13:25:00,98.06,98.11,98.0,98.11,4335.0,87.7855,87.8303,87.7318,87.8303,4335.0
2015-10-13 13:30:00,98.08,98.12,98.04,98.12,9391.0,87.8034,87.8393,87.7676,87.8393,9391.0
2015-10-13 13:35:00,98.09,98.09,97.99,98.01,9758.0,87.8124,87.8124,87.7229,87.7408,9758.0
2015-10-13 13:40:00,98.01,98.06,98.0,98.02,6076.0,87.7408,87.7855,87.7318,87.7497,6076.0
2015-10-13 13:45:00,98.03,98.1,98.03,98.07,2400.0,87.7587,87.8213,87.7587,87.7945,2400.0
2015-10-13 13:50:00,98.07,98.1,98.04,98.04,6400.0,87.7945,87.8213,87.7676,87.7676,6400.0
2015-10-13 13:55:00,98.08,98.1,98.02,98.07,4040.0,87.8034,87.8213,87.7497,87.7945,4040.0
2015-10-13 14:00:00,98.06,98.08,98.0,98.06,7726.0,87.7855,87.8034,87.7318,87.7855,7726.0
2015-10-13 14:05:00,98.04,98.15,98.01,98.1,7362.0,87.7676,87.8661,87.7408,87.8213,7362.0
2015-10-13 14:10:00,98.11,98.15,98.11,98.13,3420.0,87.8303,87.8661,87.8303,87.8482,3420.0
2015-10-13 14:15:00,98.12,98.12,98.09,98.11,2700.0,87.8393,87.8393,87.8124,87.8303,2700.0
2015-10-13 14:20:00,98.1,98.11,97.97,97.97,8957.0,87.8213,87.8303,87.705,87.705,8957.0
2015-10-13 14:25:00,97.93,97.97,97.9,97.93,5128.0,87.6692,87.705,87.6423,87.6692,5128.0
2015-10-13 14:30:00,97.91,97.93,97.85,97.93,7070.0,87.6513,87.6692,87.5975,87.6692,7070.0
2015-10-13 14:35:00,97.94,97.99,97.91,97.92,4128.0,87.6781,87.7229,87.6513,87.6602,4128.0
2015-10-13 14:40:00,97.89,97.93,97.85,97.93,5300.0,87.6334,87.6692,87.5975,87.6692,5300.0
2015-10-13 14:45:00,97.93,98.09,97.93,98.06,7136.0,87.6692,87.8124,87.6692,87.7855,7136.0
2015-10-13 14:50:00,98.06,98.1,98.02,98.07,4600.0,87.7855,87.8213,87.7497,87.7945,4600.0
2015-10-13 14:55:00,98.08,98.14,98.08,98.14,7400.0,87.8034,87.8572,87.8034,87.8572,7400.0
2015-10-13 15:00:00,98.14,98.14,98.01,98.01,6301.0,87.8572,87.8572,87.7408,87.7408,6301.0
2015-10-13 15:05:00,98.01,98.05,98.0,98.04,6040.0,87.7408,87.7766,87.7318,87.7676,6040.0
2015-10-13 15:10:00,98.04,98.1,97.98,97.99,10854.0,87.7676,87.8213,87.7139,87.7229,10854.0
2015-10-13 15:15:00,97.99,97.99,97.88,97.92,15630.0,87.7229,87.7229,87.6244,87.6602,15630.0
2015-10-13 15:20:00,97.91,97.92,97.79,97.81,8594.0,87.6513,87.6602,87.5438,87.5617,8594.0
2015-10-13 15:25:00,97.8,97.82,97.71,97.8,9989.0,87.5528,87.5707,87.4722,87.5528,9989.0
2015-10-13 15:30:00,97.8,97.84,97.75,97.75,7571.0,87.5528,87.5886,87.508,87.508,7571.0
2015-10-13 15:35:00,97.75,97.76,97.62,97.63,17176.0,87.508,87.517,87.3916,87.4006,17176.0
2015-10-13 15:40:00,97.63,97.67,97.49,97.51,19174.0,87.4006,87.4364,87.2753,87.2932,19174.0
2015-10-13 15:45:00,97.49,97.6,97.44,97.58,23501.0,87.2753,87.3737,87.2305,87.3558,23501.0
2015-10-13 15:50:00,97.59,97.66,97.52,97.56,27829.0,87.3648,87.4275,87.3021,87.3379,27829.0
2015-10-13 15:55:00,97.55,97.62,97.52,97.58,67224.0,87.329,87.3916,87.3021,87.3558,67224.0
2015-10-14 09:30:00,97.6,97.88,97.6,97.76,8672.0,87.3737,87.6244,87.3737,87.517,8672.0
2015-10-14 09:35:00,97.89,98.12,97.8,98.03,16562.0,87.6334,87.8393,87.5528,87.7587,16562.0
2015-10-14 09:40:00,98.03,98.2,98.02,98.1,8131.0,87.7587,87.9109,87.7497,87.8213,8131.0
2015-10-14 09:45:00,98.1,98.26,98.06,98.25,18641.0,87.8213,87.9646,87.7855,87.9556,18641.0
2015-10-14 09:50:00,98.26,98.31,98.23,98.26,11094.0,87.9646,88.0093,87.9377,87.9646,11094.0
2015-10-14 09:55:00,98.26,98.38,98.23,98.36,12735.0,87.9646,88.072,87.9377,88.0541,12735.0
2015-10-14 10:00:00,98.34,98.34,98.11,98.16,46770.0,88.0362,88.0362,87.8303,87.8751,46770.0
2015-10-14 10:05:00,98.14,98.19,97.87,97.96,10998.0,87.8572,87.9019,87.6154,87.696,10998.0
2015-10-14 10:10:00,97.97,97.97,97.75,97.86,11526.0,87.705,87.705,87.508,87.6065,11526.0
2015-10-14 10:15:00,97.85,97.86,97.54,97.54,9869.0,87.5975,87.6065,87.32,87.32,9869.0
2015-10-14 10:20:00,97.54,97.63,97.5,97.54,10779.0,87.32,87.4006,87.2842,87.32,10779.0
2015-10-14 10:25:00,97.54,97.62,97.49,97.58,9015.0,87.32,87.3916,87.2753,87.3558,9015.0
2015-10-14 10:30:00,97.55,97.58,97.36,97.39,33928.0,87.329,87.3558,87.1589,87.1857,33928.0
2015-10-14 10:35:00,97.36,97.43,97.29,97.29,14879.0,87.1589,87.2215,87.0962,87.0962,14879.0
2015-10-14 10:40:00,97.32,97.72,97.28,97.34,57573.0,87.1231,87.4812,87.0873,87.141,57573.0
2015-10-14 10:45:00,97.34,97.34,97.24,97.3,6692.0,87.141,87.141,87.0515,87.1052,6692.0
2015-10-14 10:50:00,97.26,97.43,97.26,97.37,12034.0,87.0694,87.2215,87.0694,87.1678,12034.0
2015-10-14 10:55:00,97.4,97.42,97.31,97.33,19931.0,87.1947,87.2126,87.1141,87.132,19931.0
2015-10-14 11:00:00,97.33,97.42,97.27,97.4,26003.0,87.132,87.2126,87.0783,87.1947,26003.0
2015-10-14 11:05:00,97.4,97.4,97.29,97.35,23236.0,87.1947,87.1947,87.0962,87.1499,23236.0
2015-10-14 11:10:00,97.36,97.4,97.28,97.36,12076.0,87.1589,87.1947,87.0873,87.1589,12076.0
2015-10-14 11:15:00,97.36,97.39,97.19,97.22,15544.0,87.1589,87.1857,87.0067,87.0336,15544.0
2015-10-14 11:20:00,97.2,97.35,97.17,97.3,12441.0,87.0156,87.1499,86.9888,87.1052,12441.0
2015-10-14 11:25:00,97.25,97.4,97.21,97.37,12100.0,87.0604,87.1947,87.0246,87.1678,12100.0
2015-10-14 11:30:00,97.36,97.43,97.29,97.33,5392.0,87.1589,87.2215,87.0962,87.132,5392.0
2015-10-14 11:35:00,97.34,97.44,97.31,97.41,11854.0,87.141,87.2305,87.1141,87.2036,11854.0
2015-10-14 11:40:00,97.41,97.41,97.31,97.31,5167.0,87.2036,87.2036,87.1141,87.1141,5167.0
2015-10-14 11:45:00,97.31,97.32,97.2,97.2,7664.0,87.1141,87.1231,87.0156,87.0156,7664.0
2015-10-14 11:50:00,97.23,97.33,97.2,97.2,5560.0,87.0425,87.132,87.0156,87.0156,5560.0
2015-10-14 11:55:00,97.2,97.26,97.16,97.25,5724.0,87.0156,87.0694,86.9798,87.0604,5724.0
2015-10-14 12:00:00,97.25,97.25,97.14,97.18,2580.0,87.0604,87.0604,86.9619,86.9977,2580.0
2015-10-14 12:05:00,97.16,97.18,97.06,97.06,5808.0,86.9798,86.9977,86.8903,86.8903,5808.0
2015-10-14 12:10:00,97.05,97.12,97.03,97.12,3100.0,86.8814,86.944,86.8635,86.944,3100.0
2015-10-14 12:15:00,97.11,97.14,97.07,97.11,4406.0,86.9351,86.9619,86.8993,86.9351,4406.0
2015-10-14 12:20:00,97.14,97.29,97.09,97.29,8323.0,86.9619,87.0962,86.9172,87.0962,8323.0
2015-10-14 12:25:00,97.29,97.37,97.2,97.2,4522.0,87.0962,87.1678,87.0156,87.0156,4522.0
2015-10-14 12:30:00,97.22,97.36,97.18,97.36,3294.0,87.0336,87.1589,86.9977,87.1589,3294.0
2015-10-14 12:35:00,97.34,97.41,97.34,97.36,2596.0,87.141,87.2036,87.141,87.1589,2596.0
2015-10-14 12:40:00,97.38,97.49,97.35,97.49,5599.0,87.1768,87.2753,87.1499,87.2753,5599.0
2015-10-14 12:45:00,97.52,97.55,97.45,97.54,9621.0,87.3021,87.329,87.2395,87.32,9621.0
2015-10-14 12:50:00,97.54,97.69,97.53,97.62,3767.0,87.32,87.4543,87.3111,87.3916,3767.0
2015-10-14 12:55:00,97.64,97.67,97.62,97.62,2950.0,87.4095,87.4364,87.3916,87.3916,2950.0
2015-10-14 13:00:00,97.61,97.67,97.56,97.56,1800.0,87.3827,87.4364,87.3379,87.3379,1800.0
2015-10-14 13:05:00,97.57,97.64,97.48,97.48,2907.0,87.3469,87.4095,87.2663,87.2663,2907.0
2015-10-14 13:10:00,97.55,97.57,97.52,97.56,2820.0,87.329,87.3469,87.3021,87.3379,2820.0
2015-10-14 13:15:00,97.54,97.58,97.48,97.49,3111.0,87.32,87.3558,87.2663,87.2753,3111.0
2015-10-14 13:20:00,97.48,97.48,97.35,97.38,4430.0,87.2663,87.2663,87.1499,87.1768,4430.0
2015-10-14 13:25:00,97.38,97.41,97.3,97.33,12032.0,87.1768,87.2036,87.1052,87.132,12032.0
2015-10-14 13:30:00,97.33,97.35,97.28,97.35,2900.0,87.132,87.1499,87.0873,87.1499,2900.0
2015-10-14 13:35:00,97.37,97.41,97.36,97.39,2704.0,87.1678,87.2036,87.1589,87.1857,2704.0
2015-10-14 13:40:00,97.38,97.41,97.35,97.41,3100.0,87.1768,87.2036,87.1499,87.2036,3100.0
2015-10-14 13:45:00,97.39,97.47,97.39,97.47,5600.0,87.1857,87.2574,87.1857,87.2574,5600.0
2015-10-14 13:50:00,97.44,97.47,97.37,97.47,4751.0,87.2305,87.2574,87.1678,87.2574,4751.0
2015-10-14 13:55:00,97.43,97.45,97.37,97.45,1703.0,87.2215,87.2395,87.1678,87.2395,1703.0
2015-10-14 14:00:00,97.45,97.59,97.45,97.45,5803.0,87.2395,87.3648,87.2395,87.2395,5803.0
2015-10-14 14:05:00,97.39,97.4,97.23,97.26,9778.0,87.1857,87.1947,87.0425,87.0694,9778.0
2015-10-14 14:10:00,97.26,97.42,97.22,97.42,4900.0,87.0694,87.2126,87.0336,87.2126,4900.0
2015-10-14 14:15:00,97.45,97.5,97.39,97.42,6965.0,87.2395,87.2842,87.1857,87.2126,6965.0
2015-10-14 14:20:00,97.44,97.57,97.42,97.51,3700.0,87.2305,87.3469,87.2126,87.2932,3700.0
2015-10-14 14:25:00,97.48,97.64,97.48,97.57,11933.0,87.2663,87.4095,87.2663,87.3469,11933.0
2015-10-14 14:30:00,97.52,97.6,97.48,97.51,8100.0,87.3021,87.3737,87.2663,87.2932,8100.0
2015-10-14 14:35:00,97.5,97.54,97.45,97.5,3752.0,87.2842,87.32,87.2395,87.2842,3752.0
2015-10-14 14:40:00,97.5,97.54,97.4,97.4,5071.0,87.2842,87.32,87.1947,87.1947,5071.0
2015-10-14 14:45:00,97.39,97.39,97.33,97.34,4305.0,87.1857,87.1857,87.132,87.141,4305.0
2015-10-14 14:50:00,97.33,97.34,97.15,97.15,8100.0,87.132,87.141,86.9709,86.9709,8100.0
2015-10-14 14:55:00,97.17,97.21,97.08,97.16,6752.0,86.9888,87.0246,86.9082,86.9798,6752.0
2015-10-14 15:00:00,97.17,97.22,97.06,97.13,9019.0,86.9888,87.0336,86.8903,86.953,9019.0
2015-10-14 15:05:00,97.13,97.17,97.08,97.14,9519.0,86.953,86.9888,86.9082,86.9619,9519.0
2015-10-14 15:10:00,97.14,97.18,97.13,97.13,3266.0,86.9619,86.9977,86.953,86.953,3266.0
2015-10-14 15:15:00,97.12,97.13,96.9,96.9,8276.0,86.944,86.953,86.7471,86.7471,8276.0
2015-10-14 15:20:00,96.92,96.99,96.82,96.99,10209.0,86.765,86.8277,86.6755,86.8277,10209.0
2015-10-14 15:25:00,96.98,97.09,96.95,97.07,8132.0,86.8187,86.9172,86.7918,86.8993,8132.0
2015-10-14 15:30:00,97.07,97.21,97.07,97.16,10942.0,86.8993,87.0246,86.8993,86.9798,10942.0
2015-10-14 15:35:00,97.14,97.15,97.08,97.11,11931.0,86.9619,86.9709,86.9082,86.9351,11931.0
2015-10-14 15:40:00,97.08,97.15,96.95,96.97,23204.0,86.9082,86.9709,86.7918,86.8097,23204.0
2015-10-14 15:45:00,96.94,96.98,96.89,96.91,30966.0,86.7829,86.8187,86.7381,86.756,30966.0
2015-10-14 15:50:00,96.91,96.93,96.71,96.73,39102.0,86.756,86.7739,86.577,86.5949,39102.0
2015-10-14 15:55:00,96.72,96.91,96.68,96.87,82679.0,86.5859,86.756,86.5501,86.7202,82679.0
2015-10-15 09:30:00,97.4,97.4,96.9,96.98,15533.0,87.1947,87.1947,86.7471,86.8187,15533.0
2015-10-15 09:35:00,97.0,97.24,96.94,97.02,20723.0,86.8366,87.0515,86.7829,86.8545,20723.0
2015-10-15 09:40:00,97.02,97.24,97.02,97.11,18966.0,86.8545,87.0515,86.8545,86.9351,18966.0
2015-10-15 09:45:00,97.19,97.27,97.07,97.08,13178.0,87.0067,87.0783,86.8993,86.9082,13178.0
2015-10-15 09:50:00,97.11,97.19,97.02,97.19,5181.0,86.9351,87.0067,86.8545,87.0067,5181.0
2015-10-15 09:55:00,97.14,97.15,96.84,96.9,18129.0,86.9619,86.9709,86.6934,86.7471,18129.0
2015-10-15 10:00:00,96.87,96.96,96.72,96.84,18065.0,86.7202,86.8008,86.5859,86.6934,18065.0
2015-10-15 10:05:00,96.89,96.98,96.84,96.84,10391.0,86.7381,86.8187,86.6934,86.6934,10391.0
2015-10-15 10:10:00,96.9,97.08,96.88,96.9,28548.0,86.7471,86.9082,86.7292,86.7471,28548.0
2015-10-15 10:15:00,96.88,96.93,96.65,96.75,7344.0,86.7292,86.7739,86.5233,86.6128,7344.0
2015-10-15 10:20:00,96.77,96.77,96.61,96.61,2516.0,86.6307,86.6307,86.4875,86.4875,2516.0
2015-10-15 10:25:00,96.59,96.69,96.53,96.66,5423.0,86.4696,86.5591,86.4158,86.5322,5423.0
2015-10-15 10:30:00,96.65,96.71,96.58,96.61,3618.0,86.5233,86.577,86.4606,86.4875,3618.0
2015-10-15 10:35:00,96.61,96.67,96.58,96.64,3677.0,86.4875,86.5412,86.4606,86.5143,3677.0
2015-10-15 10:40:00,96.71,96.83,96.71,96.77,6774.0,86.577,86.6844,86.577,86.6307,6774.0
2015-10-15 10:45:00,96.75,96.87,96.72,96.87,6680.0,86.6128,86.7202,86.5859,86.7202,6680.0
2015-10-15 10:50:00,96.88,96.92,96.85,96.88,13085.0,86.7292,86.765,86.7023,86.7292,13085.0
2015-10-15 10:55:00,96.87,96.87,96.73,96.74,3084.0,86.7202,86.7202,86.5949,86.6038,3084.0
2015-10-15 11:00:00,96.75,96.94,96.75,96.93,21101.0,86.6128,86.7829,86.6128,86.7739,21101.0
2015-10-15 11:05:00,96.95,97.09,96.95,97.09,24897.0,86.7918,86.9172,86.7918,86.9172,24897.0
2015-10-15 11:10:00,97.08,97.09,96.94,96.94,7440.0,86.9082,86.9172,86.7829,86.7829,7440.0
2015-10-15 11:15:00,96.93,96.97,96.93,96.96,3308.0,86.7739,86.8097,86.7739,86.8008,3308.0
2015-10-15 11:20:00,97.0,97.05,96.93,97.03,3942.0,86.8366,86.8814,86.7739,86.8635,3942.0
2015-10-15 11:25:00,97.05,97.07,97.01,97.05,8854.0,86.8814,86.8993,86.8456,86.8814,8854.0
2015-10-15 11:30:00,97.04,97.07,97.0,97.05,6718.0,86.8724,86.8993,86.8366,86.8814,6718.0
2015-10-15 11:35:00,97.04,97.1,97.03,97.04,5869.0,86.8724,86.9261,86.8635,86.8724,5869.0
2015-10-15 11:40:00,96.99,97.03,96.97,96.98,3028.0,86.8277,86.8635,86.8097,86.8187,3028.0
2015-10-15 11:45:00,96.96,97.07,96.95,96.97,4944.0,86.8008,86.8993,86.7918,86.8097,4944.0
2015-10-15 11:50:00,96.97,96.97,96.83,96.91,2401.0,86.8097,86.8097,86.6844,86.756,2401.0
2015-10-15 11:55:00,96.89,96.89,96.74,96.87,9190.0,86.7381,86.7381,86.6038,86.7202,9190.0
2015-10-15 12:00:00,96.88,97.07,96.87,97.04,4229.0,86.7292,86.8993,86.7202,86.8724,4229.0
2015-10-15 12:05:00,97.04,97.05,96.95,96.96,3000.0,86.8724,86.8814,86.7918,86.8008,3000.0
2015-10-15 12:10:00,96.94,97.03,96.9,97.02,2267.0,86.7829,86.8635,86.7471,86.8545,2267.0
2015-10-15 12:15:00,97.01,97.06,96.97,97.06,3142.0,86.8456,86.8903,86.8097,86.8903,3142.0
2015-10-15 12:20:00,97.08,97.13,97.0,97.13,14918.0,86.9082,86.953,86.8366,86.953,14918.0
2015-10-15 12:25:00,97.14,97.14,97.08,97.13,2428.0,86.9619,86.9619,86.9082,86.953,2428.0
2015-10-15 12:30:00,97.16,97.18,97.1,97.11,9635.0,86.9798,86.9977,86.9261,86.9351,9635.0
2015-10-15 12:35:00,97.1,97.16,97.1,97.15,6211.0,86.9261,86.9798,86.9261,86.9709,6211.0
2015-10-15 12:40:00,97.18,97.22,97.11,97.22,9055.0,86.9977,87.0336,86.9351,87.0336,9055.0
2015-10-15 12:45:00,97.23,97.23,97.11,97.16,4980.0,87.0425,87.0425,86.9351,86.9798,4980.0
2015-10-15 12:50:00,97.17,97.31,97.17,97.31,18365.0,86.9888,87.1141,86.9888,87.1141,18365.0
2015-10-15 12:55:00,97.32,97.36,97.31,97.35,10724.0,87.1231,87.1589,87.1141,87.1499,10724.0
2015-10-15 13:00:00,97.34,97.48,97.34,97.48,5937.0,87.141,87.2663,87.141,87.2663,5937.0
2015-10-15 13:05:00,97.48,97.62,97.48,97.53,5198.0,87.2663,87.3916,87.2663,87.3111,5198.0
2015-10-15 13:10:00,97.52,97.67,97.5,97.66,14383.0,87.3021,87.4364,87.2842,87.4275,14383.0
2015-10-15 13:15:00,97.67,97.9,97.67,97.82,10735.0,87.4364,87.6423,87.4364,87.5707,10735.0
2015-10-15 13:20:00,97.79,97.87,97.79,97.84,5755.0,87.5438,87.6154,87.5438,87.5886,5755.0
2015-10-15 13:25:00,97.88,97.94,97.87,97.9,8137.0,87.6244,87.6781,87.6154,87.6423,8137.0
2015-10-15 13:30:00,97.92,97.92,97.84,97.84,4216.0,87.6602,87.6602,87.5886,87.5886,4216.0
2015-10-15 13:35:00,97.85,97.95,97.84,97.93,5537.0,87.5975,87.6871,87.5886,87.6692,5537.0
2015-10-15 13:40:00,97.94,97.94,97.87,97.9,3950.0,87.6781,87.6781,87.6154,87.6423,3950.0
2015-10-15 13:45:00,97.93,97.93,97.87,97.93,7300.0,87.6692,87.6692,87.6154,87.6692,7300.0
2015-10-15 13:50:00,97.98,98.14,97.98,98.14,5768.0,87.7139,87.8572,87.7139,87.8572,5768.0
2015-10-15 13:55:00,98.14,98.32,98.14,98.23,9038.0,87.8572,88.0183,87.8572,87.9377,9038.0
2015-10-15 14:00:00,98.26,98.46,98.26,98.45,16677.0,87.9646,88.1436,87.9646,88.1347,16677.0
2015-10-15 14:05:00,98.41,98.46,98.22,98.26,7979.0,88.0989,88.1436,87.9288,87.9646,7979.0
2015-10-15 14:10:00,98.26,98.36,98.25,98.32,5104.0,87.9646,88.0541,87.9556,88.0183,5104.0
2015-10-15 14:15:00,98.35,98.38,98.3,98.32,7691.0,88.0452,88.072,88.0004,88.0183,7691.0
2015-10-15 14:20:00,98.3,98.35,98.26,98.26,7335.0,88.0004,88.0452,87.9646,87.9646,7335.0
2015-10-15 14:25:00,98.27,98.29,98.1,98.14,9643.0,87.9735,87.9914,87.8213,87.8572,9643.0
2015-10-15 14:30:00,98.15,98.19,98.14,98.19,12154.0,87.8661,87.9019,87.8572,87.9019,12154.0
2015-10-15 14:35:00,98.19,98.27,98.19,98.26,12367.0,87.9019,87.9735,87.9019,87.9646,12367.0
2015-10-15 14:40:00,98.26,98.35,98.23,98.33,10166.0,87.9646,88.0452,87.9377,88.0273,10166.0
2015-10-15 14:45:00,98.33,98.33,98.22,98.29,20519.0,88.0273,88.0273,87.9288,87.9914,20519.0
2015-10-15 14:50:00,98.28,98.42,98.27,98.4,10016.0,87.9825,88.1078,87.9735,88.0899,10016.0
2015-10-15 14:55:00,98.41,98.49,98.4,98.44,9028.0,88.0989,88.1705,88.0899,88.1257,9028.0
2015-10-15 15:00:00,98.43,98.56,98.42,98.51,13685.0,88.1168,88.2332,88.1078,88.1884,13685.0
2015-10-15 15:05:00,98.51,98.56,98.45,98.48,14815.0,88.1884,88.2332,88.1347,88.1615,14815.0
2015-10-15 15:10:00,98.48,98.56,98.44,98.53,11373.0,88.1615,88.2332,88.1257,88.2063,11373.0
2015-10-15 15:15:00,98.55,98.61,98.54,98.58,10685.0,88.2242,88.2779,88.2152,88.2511,10685.0
2015-10-15 15:20:00,98.6,98.73,98.6,98.73,27569.0,88.269,88.3853,88.269,88.3853,27569.0
2015-10-15 15:25:00,98.73,98.74,98.67,98.72,18963.0,88.3853,88.3943,88.3316,88.3764,18963.0
2015-10-15 15:30:00,98.7,98.72,98.57,98.57,15669.0,88.3585,88.3764,88.2421,88.2421,15669.0
2015-10-15 15:35:00,98.59,98.62,98.54,98.55,17825.0,88.26,88.2869,88.2152,88.2242,17825.0
2015-10-15 15:40:00,98.56,98.58,98.5,98.58,19590.0,88.2332,88.2511,88.1794,88.2511,19590.0
2015-10-15 15:45:00,98.59,98.68,98.55,98.6,39070.0,88.26,88.3406,88.2242,88.269,39070.0
2015-10-15 15:50:00,98.61,98.76,98.61,98.73,43187.0,88.2779,88.4122,88.2779,88.3853,43187.0
2015-10-15 15:55:00,98.71,98.76,98.65,98.68,65506.0,88.3674,88.4122,88.3137,88.3406,65506.0
2015-10-16 09:30:00,99.31,99.6,98.3,99.45,95204.0,88.9046,89.1642,88.0004,89.0299,95204.0
2015-10-16 09:35:00,99.33,99.7,99.31,99.37,6429.0,88.9225,89.2537,88.9046,88.9583,6429.0
2015-10-16 09:40:00,99.43,99.67,99.33,99.67,4200.0,89.012,89.2268,88.9225,89.2268,4200.0
2015-10-16 09:45:00,99.64,99.85,99.63,99.74,8728.0,89.2,89.388,89.191,89.2895,8728.0
2015-10-16 09:50:00,99.69,99.69,99.5,99.6,7011.0,89.2448,89.2448,89.0747,89.1642,7011.0
2015-10-16 09:55:00,99.59,99.83,99.53,99.8,4005.0,89.1552,89.3701,89.1015,89.3432,4005.0
2015-10-16 10:00:00,99.82,99.92,99.69,99.92,5023.0,89.3611,89.4507,89.2448,89.4507,5023.0
2015-10-16 10:05:00,99.91,99.95,99.66,99.66,4510.0,89.4417,89.4775,89.2179,89.2179,4510.0
2015-10-16 10:10:00,99.71,99.75,99.6,99.6,3901.0,89.2627,89.2985,89.1642,89.1642,3901.0
2015-10-16 10:15:00,99.6,99.7,99.5,99.54,13638.0,89.1642,89.2537,89.0747,89.1105,13638.0
2015-10-16 10:20:00,99.54,99.66,99.54,99.57,6117.0,89.1105,89.2179,89.1105,89.1373,6117.0
2015-10-16 10:25:00,99.61,99.66,99.5,99.53,5301.0,89.1731,89.2179,89.0747,89.1015,5301.0
2015-10-16 10:30:00,99.52,99.65,99.5,99.62,5100.0,89.0926,89.2089,89.0747,89.1821,5100.0
2015-10-16 10:35:00,99.63,99.68,99.53,99.56,7358.0,89.191,89.2358,89.1015,89.1284,7358.0
2015-10-16 10:40:00,99.54,99.67,99.54,99.65,5744.0,89.1105,89.2268,89.1105,89.2089,5744.0
2015-10-16 10:45:00,99.67,99.83,99.67,99.74,10235.0,89.2268,89.3701,89.2268,89.2895,10235.0
2015-10-16 10:50:00,99.7,99.79,99.61,99.79,2839.0,89.2537,89.3343,89.1731,89.3343,2839.0
2015-10-16 10:55:00,99.83,99.83,99.75,99.83,5436.0,89.3701,89.3701,89.2985,89.3701,5436.0
2015-10-16 11:00:00,99.86,99.9,99.78,99.81,9277.0,89.3969,89.4327,89.3253,89.3522,9277.0
2015-10-16 11:05:00,99.83,99.89,99.72,99.83,9630.0,89.3701,89.4238,89.2716,89.3701,9630.0
2015-10-16 11:10:00,99.84,99.93,99.84,99.87,11700.0,89.379,89.4596,89.379,89.4059,11700.0
2015-10-16 11:15:00,99.9,99.98,99.9,99.95,13054.0,89.4327,89.5044,89.4327,89.4775,13054.0
2015-10-16 11:20:00,99.92,99.94,99.85,99.87,6932.0,89.4507,89.4686,89.388,89.4059,6932.0
2015-10-16 11:25:00,99.85,99.93,99.79,99.79,8839.0,89.388,89.4596,89.3343,89.3343,8839.0
2015-10-16 11:30:00,99.82,99.92,99.8,99.9,5350.0,89.3611,89.4507,89.3432,89.4327,5350.0
2015-10-16 11:35:00,99.92,99.93,99.76,99.81,11439.0,89.4507,89.4596,89.3074,89.3522,11439.0
2015-10-16 11:40:00,99.85,99.91,99.81,99.81,5776.0,89.388,89.4417,89.3522,89.3522,5776.0
2015-10-16 11:45:00,99.83,99.93,99.83,99.92,5703.0,89.3701,89.4596,89.3701,89.4507,5703.0
2015-10-16 11:50:00,99.92,99.99,99.92,99.94,12833.0,89.4507,89.5133,89.4507,89.4686,12833.0
2015-10-16 11:55:00,99.93,99.99,99.92,99.98,12220.0,89.4596,89.5133,89.4507,89.5044,12220.0
2015-10-16 12:00:00,99.98,99.98,99.82,99.84,4321.0,89.5044,89.5044,89.3611,89.379,4321.0
2015-10-16 12:05:00,99.81,99.84,99.76,99.77,6846.0,89.3522,89.379,89.3074,89.3164,6846.0
2015-10-16 12:10:00,99.78,99.81,99.73,99.81,6818.0,89.3253,89.3522,89.2806,89.3522,6818.0
2015-10-16 12:15:00,99.81,99.81,99.74,99.75,16943.0,89.3522,89.3522,89.2895,89.2985,16943.0
2015-10-16 12:20:00,99.74,99.75,99.7,99.7,3050.0,89.2895,89.2985,89.2537,89.2537,3050.0
2015-10-16 12:25:00,99.72,99.73,99.69,99.71,15056.0,89.2716,89.2806,89.2448,89.2627,15056.0
2015-10-16 12:30:00,99.71,99.74,99.68,99.73,10226.0,89.2627,89.2895,89.2358,89.2806,10226.0
2015-10-16 12:35:00,99.72,99.72,99.68,99.7,6304.0,89.2716,89.2716,89.2358,89.2537,6304.0
2015-10-16 12:40:00,99.69,99.69,99.51,99.52,15700.0,89.2448,89.2448,89.0836,89.0926,15700.0
2015-10-16 12:45:00,99.51,99.61,99.51,99.58,4805.0,89.0836,89.1731,89.0836,89.1463,4805.0
2015-10-16 12:50:00,99.59,99.63,99.53,99.58,11810.0,89.1552,89.191,89.1015,89.1463,11810.0
2015-10-16 12:55:00,99.59,99.66,99.53,99.54,11403.0,89.1552,89.2179,89.1015,89.1105,11403.0
2015-10-16 13:00:00,99.52,99.53,99.28,99.28,29402.0,89.0926,89.1015,88.8777,88.8777,29402.0
2015-10-16 13:05:00,99.28,99.29,99.13,99.13,31547.0,88.8777,88.8867,88.7434,88.7434,31547.0
2015-10-16 13:10:00,99.16,99.44,99.16,99.41,27303.0,88.7703,89.0209,88.7703,88.9941,27303.0
2015-10-16 13:15:00,99.41,99.46,99.38,99.45,3290.0,88.9941,89.0389,88.9672,89.0299,3290.0
2015-10-16 13:20:00,99.44,99.46,99.44,99.45,1630.0,89.0209,89.0389,89.0209,89.0299,1630.0
2015-10-16 13:25:00,99.44,99.46,99.4,99.44,4200.0,89.0209,89.0389,88.9851,89.0209,4200.0
2015-10-16 13:30:00,99.43,99.51,99.43,99.5,8402.0,89.012,89.0836,89.012,89.0747,8402.0
2015-10-16 13:35:00,99.52,99.62,99.52,99.57,5300.0,89.0926,89.1821,89.0926,89.1373,5300.0
2015-10-16 13:40:00,99.57,99.6,99.55,99.58,1961.0,89.1373,89.1642,89.1194,89.1463,1961.0
2015-10-16 13:45:00,99.56,99.59,99.5,99.51,5023.0,89.1284,89.1552,89.0747,89.0836,5023.0
2015-10-16 13:50:00,99.51,99.57,99.51,99.57,1400.0,89.0836,89.1373,89.0836,89.1373,1400.0
2015-10-16 13:55:00,99.57,99.58,99.48,99.49,6407.0,89.1373,89.1463,89.0568,89.0657,6407.0
2015-10-16 14:00:00,99.5,99.51,99.39,99.41,3035.0,89.0747,89.0836,88.9762,88.9941,3035.0
2015-10-16 14:05:00,99.39,99.44,99.35,99.36,5822.0,88.9762,89.0209,88.9404,88.9493,5822.0
2015-10-16 14:10:00,99.34,99.53,99.34,99.49,3544.0,88.9314,89.1015,88.9314,89.0657,3544.0
2015-10-16 14:15:00,99.52,99.6,99.52,99.56,5189.0,89.0926,89.1642,89.0926,89.1284,5189.0
2015-10-16 14:20:00,99.59,99.59,99.49,99.57,2799.0,89.1552,89.1552,89.0657,89.1373,2799.0
2015-10-16 14:25:00,99.59,99.65,99.58,99.61,10590.0,89.1552,89.2089,89.1463,89.1731,10590.0
2015-10-16 14:30:00,99.62,99.65,99.55,99.6,3265.0,89.1821,89.2089,89.1194,89.1642,3265.0
2015-10-16 14:35:00,99.63,99.73,99.63,99.73,4565.0,89.191,89.2806,89.191,89.2806,4565.0
2015-10-16 14:40:00,99.73,99.75,99.69,99.75,7931.0,89.2806,89.2985,89.2448,89.2985,7931.0
2015-10-16 14:45:00,99.73,99.75,99.6,99.61,6811.0,89.2806,89.2985,89.1642,89.1731,6811.0
2015-10-16 14:50:00,99.61,99.65,99.59,99.59,14760.0,89.1731,89.2089,89.1552,89.1552,14760.0
2015-10-16 14:55:00,99.59,99.67,99.59,99.63,20401.0,89.1552,89.2268,89.1552,89.191,20401.0
2015-10-16 15:00:00,99.62,99.72,99.62,99.71,5079.0,89.1821,89.2716,89.1821,89.2627,5079.0
2015-10-16 15:05:00,99.71,99.74,99.68,99.73,8475.0,89.2627,89.2895,89.2358,89.2806,8475.0
2015-10-16 15:10:00,99.73,99.76,99.6,99.6,11433.0,89.2806,89.3074,89.1642,89.1642,11433.0
2015-10-16 15:15:00,99.6,99.62,99.53,99.6,33162.0,89.1642,89.1821,89.1015,89.1642,33162.0
2015-10-16 15:20:00,99.6,99.64,99.6,99.62,13571.0,89.1642,89.2,89.1642,89.1821,13571.0
2015-10-16 15:25:00,99.62,99.7,99.61,99.69,15695.0,89.1821,89.2537,89.1731,89.2448,15695.0
2015-10-16 15:30:00,99.69,99.87,99.68,99.84,6987.0,89.2448,89.4059,89.2358,89.379,6987.0
2015-10-16 15:35:00,99.85,99.89,99.83,99.87,13079.0,89.388,89.4238,89.3701,89.4059,13079.0
2015-10-16 15:40:00,99.85,99.9,99.82,99.9,13077.0,89.388,89.4327,89.3611,89.4327,13077.0
2015-10-16 15:45:00,99.9,99.93,99.82,99.84,63695.0,89.4327,89.4596,89.3611,89.379,63695.0
2015-10-16 15:50:00,99.85,99.96,99.78,99.94,53327.0,89.388,89.4865,89.3253,89.4686,53327.0
2015-10-16 15:55:00,99.95,100.06,99.94,100.01,78196.0,89.4775,89.576,89.4686,89.5312,78196.0
2015-10-19 09:30:00,99.62,100.3,99.32,99.93,19524.0,89.1821,89.7908,88.9135,89.4596,19524.0
2015-10-19 09:35:00,100.0,100.0,99.35,99.8,14064.0,89.5223,89.5223,88.9404,89.3432,14064.0
2015-10-19 09:40:00,99.78,99.82,99.59,99.82,4917.0,89.3253,89.3611,89.1552,89.3611,4917.0
2015-10-19 09:45:00,99.78,99.86,99.69,99.77,6714.0,89.3253,89.3969,89.2448,89.3164,6714.0
2015-10-19 09:50:00,99.78,99.87,99.7,99.71,9953.0,89.3253,89.4059,89.2537,89.2627,9953.0
2015-10-19 09:55:00,99.73,99.78,99.62,99.74,6662.0,89.2806,89.3253,89.1821,89.2895,6662.0
2015-10-19 10:00:00,99.75,99.86,99.68,99.85,7680.0,89.2985,89.3969,89.2358,89.388,7680.0
2015-10-19 10:05:00,99.87,99.87,99.64,99.72,3300.0,89.4059,89.4059,89.2,89.2716,3300.0
2015-10-19 10:10:00,99.66,99.82,99.66,99.81,3116.0,89.2179,89.3611,89.2179,89.3522,3116.0
2015-10-19 10:15:00,99.84,99.89,99.75,99.89,7500.0,89.379,89.4238,89.2985,89.4238,7500.0
2015-10-19 10:20:00,99.92,99.92,99.77,99.8,6354.0,89.4507,89.4507,89.3164,89.3432,6354.0
2015-10-19 10:25:00,99.8,99.95,99.79,99.87,18005.0,89.3432,89.4775,89.3343,89.4059,18005.0
2015-10-19 10:30:00,99.83,99.87,99.54,99.55,14257.0,89.3701,89.4059,89.1105,89.1194,14257.0
2015-10-19 10:35:00,99.55,99.67,99.48,99.63,7136.0,89.1194,89.2268,89.0568,89.191,7136.0
2015-10-19 10:40:00,99.65,99.92,99.64,99.92,5262.0,89.2089,89.4507,89.2,89.4507,5262.0
2015-10-19 10:45:00,99.95,100.0,99.9,99.93,4300.0,89.4775,89.5223,89.4327,89.4596,4300.0
2015-10-19 10:50:00,99.91,99.96,99.85,99.94,6059.0,89.4417,89.4865,89.388,89.4686,6059.0
2015-10-19 10:55:00,99.97,100.02,99.88,99.97,7910.0,89.4954,89.5402,89.4148,89.4954,7910.0
2015-10-19 11:00:00,99.97,100.0,99.92,99.94,16505.0,89.4954,89.5223,89.4507,89.4686,16505.0
2015-10-19 11:05:00,99.93,100.0,99.88,100.0,6700.0,89.4596,89.5223,89.4148,89.5223,6700.0
2015-10-19 11:10:00,100.0,100.01,99.9,99.99,4677.0,89.5223,89.5312,89.4327,89.5133,4677.0
2015-10-19 11:15:00,99.93,100.14,99.93,100.14,6396.0,89.4596,89.6476,89.4596,89.6476,6396.0
2015-10-19 11:20:00,100.15,100.23,100.12,100.12,3307.0,89.6566,89.7282,89.6297,89.6297,3307.0
2015-10-19 11:25:00,100.16,100.16,100.07,100.08,3400.0,89.6655,89.6655,89.5849,89.5939,3400.0
2015-10-19 11:30:00,100.06,100.18,100.06,100.12,3010.0,89.576,89.6834,89.576,89.6297,3010.0
2015-10-19 11:35:00,100.15,100.32,100.13,100.32,5252.0,89.6566,89.8087,89.6387,89.8087,5252.0
2015-10-19 11:40:00,100.29,100.29,100.24,100.25,3102.0,89.7819,89.7819,89.7371,89.7461,3102.0
2015-10-19 11:45:00,100.25,100.41,100.24,100.41,6469.0,89.7461,89.8893,89.7371,89.8893,6469.0
2015-10-19 11:50:00,100.42,100.51,100.4,100.43,8997.0,89.8983,89.9788,89.8804,89.9072,8997.0
2015-10-19 11:55:00,100.4,100.43,100.35,100.43,6767.0,89.8804,89.9072,89.8356,89.9072,6767.0
2015-10-19 12:00:00,100.41,100.46,100.34,100.34,10560.0,89.8893,89.9341,89.8266,89.8266,10560.0
2015-10-19 12:05:00,100.34,100.36,100.28,100.33,10525.0,89.8266,89.8446,89.7729,89.8177,10525.0
2015-10-19 12:10:00,100.33,100.39,100.32,100.38,7151.0,89.8177,89.8714,89.8087,89.8625,7151.0
2015-10-19 12:15:00,100.38,100.42,100.3,100.31,7050.0,89.8625,89.8983,89.7908,89.7998,7050.0
2015-10-19 12:20:00,100.3,100.31,100.1,100.13,6620.0,89.7908,89.7998,89.6118,89.6387,6620.0
2015-10-19 12:25:00,100.12,100.2,100.04,100.04,7725.0,89.6297,89.7013,89.5581,89.5581,7725.0
2015-10-19 12:30:00,100.07,100.11,100.0,100.02,7593.0,89.5849,89.6207,89.5223,89.5402,7593.0
2015-10-19 12:35:00,100.01,100.07,100.01,100.05,6985.0,89.5312,89.5849,89.5312,89.567,6985.0
2015-10-19 12:40:00,100.06,100.12,100.05,100.08,6595.0,89.576,89.6297,89.567,89.5939,6595.0
2015-10-19 12:45:00,100.09,100.1,99.98,99.99,9673.0,89.6028,89.6118,89.5044,89.5133,9673.0
2015-10-19 12:50:00,99.99,100.04,99.9,99.91,21942.0,89.5133,89.5581,89.4327,89.4417,21942.0
2015-10-19 12:55:00,99.9,99.94,99.88,99.9,3519.0,89.4327,89.4686,89.4148,89.4327,3519.0
2015-10-19 13:00:00,99.92,100.0,99.92,99.97,5460.0,89.4507,89.5223,89.4507,89.4954,5460.0
2015-10-19 13:05:00,99.98,99.98,99.82,99.82,4601.0,89.5044,89.5044,89.3611,89.3611,4601.0
2015-10-19 13:10:00,99.84,99.86,99.76,99.79,3200.0,89.379,89.3969,89.3074,89.3343,3200.0
2015-10-19 13:15:00,99.8,99.83,99.72,99.72,7530.0,89.3432,89.3701,89.2716,89.2716,7530.0
2015-10-19 13:20:00,99.75,99.75,99.63,99.7,4592.0,89.2985,89.2985,89.191,89.2537,4592.0
2015-10-19 13:25:00,99.71,99.72,99.56,99.56,7000.0,89.2627,89.2716,89.1284,89.1284,7000.0
2015-10-19 13:30:00,99.56,99.59,99.46,99.46,5000.0,89.1284,89.1552,89.0389,89.0389,5000.0
2015-10-19 13:35:00,99.45,99.47,99.35,99.47,14764.0,89.0299,89.0478,88.9404,89.0478,14764.0
2015-10-19 13:40:00,99.47,99.7,99.45,99.64,5451.0,89.0478,89.2537,89.0299,89.2,5451.0
2015-10-19 13:45:00,99.63,99.69,99.6,99.67,3820.0,89.191,89.2448,89.1642,89.2268,3820.0
2015-10-19 13:50:00,99.68,99.83,99.65,99.82,7394.0,89.2358,89.3701,89.2089,89.3611,7394.0
2015-10-19 13:55:00,99.81,99.82,99.76,99.82,7345.0,89.3522,89.3611,89.3074,89.3611,7345.0
2015-10-19 14:00:00,99.81,99.83,99.7,99.81,7443.0,89.3522,89.3701,89.2537,89.3522,7443.0
2015-10-19 14:05:00,99.81,99.88,99.77,99.8,10311.0,89.3522,89.4148,89.3164,89.3432,10311.0
2015-10-19 14:10:00,99.79,99.87,99.75,99.87,4150.0,89.3343,89.4059,89.2985,89.4059,4150.0
2015-10-19 14:15:00,99.89,99.93,99.75,99.82,6238.0,89.4238,89.4596,89.2985,89.3611,6238.0
2015-10-19 14:20:00,99.88,99.91,99.8,99.86,23691.0,89.4148,89.4417,89.3432,89.3969,23691.0
2015-10-19 14:25:00,99.84,99.89,99.79,99.8,7178.0,89.379,89.4238,89.3343,89.3432,7178.0
2015-10-19 14:30:00,99.81,99.86,99.81,99.84,9929.0,89.3522,89.3969,89.3522,89.379,9929.0
2015-10-19 14:35:00,99.85,100.01,99.85,99.99,31300.0,89.388,89.5312,89.388,89.5133,31300.0
2015-10-19 14:40:00,99.99,100.02,99.99,100.02,1200.0,89.5133,89.5402,89.5133,89.5402,1200.0
2015-10-19 14:45:00,100.04,100.06,100.0,100.01,33172.0,89.5581,89.576,89.5223,89.5312,33172.0
2015-10-19 14:50:00,100.0,100.14,100.0,100.08,26724.0,89.5223,89.6476,89.5223,89.5939,26724.0
2015-10-19 14:55:00,100.11,100.22,100.1,100.22,4816.0,89.6207,89.7192,89.6118,89.7192,4816.0
2015-10-19 15:00:00,100.21,100.28,100.16,100.27,7694.0,89.7103,89.7729,89.6655,89.764,7694.0
2015-10-19 15:05:00,100.26,100.31,100.21,100.21,6908.0,89.755,89.7998,89.7103,89.7103,6908.0
2015-10-19 15:10:00,100.2,100.2,100.09,100.16,5825.0,89.7013,89.7013,89.6028,89.6655,5825.0
2015-10-19 15:15:00,100.18,100.21,100.15,100.19,4427.0,89.6834,89.7103,89.6566,89.6924,4427.0
2015-10-19 15:20:00,100.2,100.43,100.2,100.41,10012.0,89.7013,89.9072,89.7013,89.8893,10012.0
2015-10-19 15:25:00,100.42,100.44,100.36,100.36,10745.0,89.8983,89.9162,89.8446,89.8446,10745.0
2015-10-19 15:30:00,100.37,100.4,100.28,100.29,11778.0,89.8535,89.8804,89.7729,89.7819,11778.0
2015-10-19 15:35:00,100.28,100.33,100.26,100.26,12119.0,89.7729,89.8177,89.755,89.755,12119.0
2015-10-19 15:40:00,100.24,100.3,100.22,100.3,10046.0,89.7371,89.7908,89.7192,89.7908,10046.0
2015-10-19 15:45:00,100.29,100.31,100.25,100.25,20721.0,89.7819,89.7998,89.7461,89.7461,20721.0
2015-10-19 15:50:00,100.25,100.28,100.2,100.28,14078.0,89.7461,89.7729,89.7013,89.7729,14078.0
2015-10-19 15:55:00,100.26,100.48,100.25,100.46,48052.0,89.755,89.952,89.7461,89.9341,48052.0
2015-10-20 09:30:00,100.13,100.43,100.02,100.35,14048.0,89.6387,89.9072,89.5402,89.8356,14048.0
2015-10-20 09:35:00,100.37,100.37,100.0,100.15,15074.0,89.8535,89.8535,89.5223,89.6566,15074.0
2015-10-20 09:40:00,100.14,100.3,100.08,100.18,15298.0,89.6476,89.7908,89.5939,89.6834,15298.0
2015-10-20 09:45:00,100.22,100.22,100.05,100.14,12737.0,89.7192,89.7192,89.567,89.6476,12737.0
2015-10-20 09:50:00,100.1,100.2,100.08,100.11,6927.0,89.6118,89.7013,89.5939,89.6207,6927.0
2015-10-20 09:55:00,100.15,100.23,100.11,100.11,5301.0,89.6566,89.7282,89.6207,89.6207,5301.0
2015-10-20 10:00:00,100.05,100.14,99.99,100.03,9929.0,89.567,89.6476,89.5133,89.5491,9929.0
2015-10-20 10:05:00,100.04,100.11,99.96,100.09,23543.0,89.5581,89.6207,89.4865,89.6028,23543.0
2015-10-20 10:10:00,100.11,100.13,99.97,100.02,6430.0,89.6207,89.6387,89.4954,89.5402,6430.0
2015-10-20 10:15:00,100.05,100.32,100.05,100.31,3051.0,89.567,89.8087,89.567,89.7998,3051.0
2015-10-20 10:20:00,100.31,100.34,100.06,100.06,2900.0,89.7998,89.8266,89.576,89.576,2900.0
2015-10-20 10:25:00,100.07,100.16,100.07,100.16,1500.0,89.5849,89.6655,89.5849,89.6655,1500.0
2015-10-20 10:30:00,100.21,100.23,100.04,100.09,2900.0,89.7103,89.7282,89.5581,89.6028,2900.0
2015-10-20 10:35:00,100.07,100.1,99.95,99.99,19648.0,89.5849,89.6118,89.4775,89.5133,19648.0
2015-10-20 10:40:00,99.96,100.07,99.95,99.98,5358.0,89.4865,89.5849,89.4775,89.5044,5358.0
2015-10-20 10:45:00,99.96,100.07,99.96,100.07,4267.0,89.4865,89.5849,89.4865,89.5849,4267.0
2015-10-20 10:50:00,100.04,100.09,100.0,100.06,5953.0,89.5581,89.6028,89.5223,89.576,5953.0
2015-10-20 10:55:00,100.03,100.03,99.9,99.92,6010.0,89.5491,89.5491,89.4327,89.4507,6010.0
2015-10-20 11:00:00,99.93,99.95,99.75,99.76,22832.0,89.4596,89.4775,89.2985,89.3074,22832.0
2015-10-20 11:05:00,99.75,99.75,99.61,99.67,6400.0,89.2985,89.2985,89.1731,89.2268,6400.0
2015-10-20 11:10:00,99.67,99.68,99.59,99.59,7411.0,89.2268,89.2358,89.1552,89.1552,7411.0
2015-10-20 11:15:00,99.59,99.67,99.52,99.56,11074.0,89.1552,89.2268,89.0926,89.1284,11074.0
2015-10-20 11:20:00,99.52,99.6,99.5,99.55,6800.0,89.0926,89.1642,89.0747,89.1194,6800.0
2015-10-20 11:25:00,99.54,99.65,99.51,99.65,8080.0,89.1105,89.2089,89.0836,89.2089,8080.0
2015-10-20 11:30:00,99.65,99.65,99.54,99.55,5001.0,89.2089,89.2089,89.1105,89.1194,5001.0
2015-10-20 11:35:00,99.53,99.55,99.47,99.54,7639.0,89.1015,89.1194,89.0478,89.1105,7639.0
2015-10-20 11:40:00,99.53,99.53,99.42,99.45,9100.0,89.1015,89.1015,89.003,89.0299,9100.0
2015-10-20 11:45:00,99.42,99.49,99.39,99.41,2763.0,89.003,89.0657,88.9762,88.9941,2763.0
2015-10-20 11:50:00,99.4,99.44,99.38,99.38,4260.0,88.9851,89.0209,88.9672,88.9672,4260.0
2015-10-20 11:55:00,99.36,99.46,99.35,99.42,6936.0,88.9493,89.0389,88.9404,89.003,6936.0
2015-10-20 12:00:00,99.39,99.39,99.34,99.35,1501.0,88.9762,88.9762,88.9314,88.9404,1501.0
2015-10-20 12:05:00,99.34,99.37,99.3,99.36,8311.0,88.9314,88.9583,88.8956,88.9493,8311.0
2015-10-20 12:10:00,99.38,99.43,99.35,99.36,3095.0,88.9672,89.012,88.9404,88.9493,3095.0
2015-10-20 12:15:00,99.37,99.39,99.17,99.19,7000.0,88.9583,88.9762,88.7792,88.7971,7000.0
2015-10-20 12:20:00,99.21,99.25,99.12,99.15,3900.0,88.815,88.8509,88.7345,88.7613,3900.0
2015-10-20 12:25:00,99.13,99.3,99.13,99.26,6461.0,88.7434,88.8956,88.7434,88.8598,6461.0
2015-10-20 12:30:00,99.24,99.26,99.15,99.16,3249.0,88.8419,88.8598,88.7613,88.7703,3249.0
2015-10-20 12:35:00,99.18,99.18,99.13,99.14,3360.0,88.7882,88.7882,88.7434,88.7524,3360.0
2015-10-20 12:40:00,99.15,99.28,99.15,99.23,9486.0,88.7613,88.8777,88.7613,88.833,9486.0
2015-10-20 12:45:00,99.24,99.37,99.24,99.31,8811.0,88.8419,88.9583,88.8419,88.9046,8811.0
2015-10-20 12:50:00,99.34,99.37,99.24,99.24,11610.0,88.9314,88.9583,88.8419,88.8419,11610.0
2015-10-20 12:55:00,99.25,99.28,99.14,99.27,10000.0,88.8509,88.8777,88.7524,88.8688,10000.0
2015-10-20 13:00:00,99.24,99.26,99.16,99.16,6507.0,88.8419,88.8598,88.7703,88.7703,6507.0
2015-10-20 13:05:00,99.15,99.2,99.08,99.09,6210.0,88.7613,88.8061,88.6987,88.7076,6210.0
2015-10-20 13:10:00,99.09,99.17,99.08,99.17,3200.0,88.7076,88.7792,88.6987,88.7792,3200.0
2015-10-20 13:15:00,99.18,99.28,99.15,99.15,11074.0,88.7882,88.8777,88.7613,88.7613,11074.0
2015-10-20 13:20:00,99.13,99.17,99.13,99.17,6818.0,88.7434,88.7792,88.7434,88.7792,6818.0
2015-10-20 13:25:00,99.15,99.18,99.11,99.11,2590.0,88.7613,88.7882,88.7255,88.7255,2590.0
2015-10-20 13:30:00,99.11,99.11,99.01,99.05,18575.0,88.7255,88.7255,88.636,88.6718,18575.0
2015-10-20 13:35:00,99.05,99.09,98.97,98.97,14846.0,88.6718,88.7076,88.6002,88.6002,14846.0
2015-10-20 13:40:00,98.96,99.08,98.96,98.97,8640.0,88.5912,88.6987,88.5912,88.6002,8640.0
2015-10-20 13:45:00,98.99,99.0,98.94,98.98,3493.0,88.6181,88.627,88.5733,88.6091,3493.0
2015-10-20 13:50:00,98.95,99.03,98.93,99.03,7904.0,88.5823,88.6539,88.5644,88.6539,7904.0
2015-10-20 13:55:00,99.02,99.03,98.95,98.97,23420.0,88.645,88.6539,88.5823,88.6002,23420.0
2015-10-20 14:00:00,98.96,98.96,98.9,98.94,52678.0,88.5912,88.5912,88.5375,88.5733,52678.0
2015-10-20 14:05:00,98.93,98.96,98.92,98.94,18853.0,88.5644,88.5912,88.5554,88.5733,18853.0
2015-10-20 14:10:00,98.96,98.97,98.9,98.92,45166.0,88.5912,88.6002,88.5375,88.5554,45166.0
2015-10-20 14:15:00,98.93,99.16,98.93,99.13,23228.0,88.5644,88.7703,88.5644,88.7434,23228.0
2015-10-20 14:20:00,99.17,99.31,99.17,99.29,9091.0,88.7792,88.9046,88.7792,88.8867,9091.0
2015-10-20 14:25:00,99.3,99.41,99.28,99.39,12307.0,88.8956,88.9941,88.8777,88.9762,12307.0
2015-10-20 14:30:00,99.4,99.44,99.39,99.39,9548.0,88.9851,89.0209,88.9762,88.9762,9548.0
2015-10-20 14:35:00,99.38,99.41,99.36,99.38,5066.0,88.9672,88.9941,88.9493,88.9672,5066.0
2015-10-20 14:40:00,99.41,99.44,99.35,99.37,8233.0,88.9941,89.0209,88.9404,88.9583,8233.0
2015-10-20 14:45:00,99.36,99.42,99.33,99.41,7439.0,88.9493,89.003,88.9225,88.9941,7439.0
2015-10-20 14:50:00,99.41,99.52,99.37,99.42,17218.0,88.9941,89.0926,88.9583,89.003,17218.0
2015-10-20 14:55:00,99.44,99.45,99.35,99.41,7969.0,89.0209,89.0299,88.9404,88.9941,7969.0
2015-10-20 15:00:00,99.41,99.47,99.4,99.44,7199.0,88.9941,89.0478,88.9851,89.0209,7199.0
2015-10-20 15:05:00,99.44,99.46,99.41,99.41,10037.0,89.0209,89.0389,88.9941,88.9941,10037.0
2015-10-20 15:10:00,99.42,99.44,99.4,99.4,9743.0,89.003,89.0209,88.9851,88.9851,9743.0
2015-10-20 15:15:00,99.4,99.42,99.28,99.28,15700.0,88.9851,89.003,88.8777,88.8777,15700.0
2015-10-20 15:20:00,99.3,99.35,99.28,99.32,21918.0,88.8956,88.9404,88.8777,88.9135,21918.0
2015-10-20 15:25:00,99.31,99.39,99.31,99.33,12981.0,88.9046,88.9762,88.9046,88.9225,12981.0
2015-10-20 15:30:00,99.36,99.39,99.24,99.25,21548.0,88.9493,88.9762,88.8419,88.8509,21548.0
2015-10-20 15:35:00,99.25,99.31,99.23,99.29,21502.0,88.8509,88.9046,88.833,88.8867,21502.0
2015-10-20 15:40:00,99.29,99.34,99.22,99.34,23521.0,88.8867,88.9314,88.824,88.9314,23521.0
2015-10-20 15:45:00,99.33,99.34,99.19,99.2,26415.0,88.9225,88.9314,88.7971,88.8061,26415.0
2015-10-20 15:50:00,99.21,99.23,99.16,99.23,17787.0,88.815,88.833,88.7703,88.833,17787.0
2015-10-20 15:55:00,99.23,99.27,99.17,99.25,44924.0,88.833,88.8688,88.7792,88.8509,44924.0
2015-10-21 09:30:00,99.72,99.72,99.37,99.5,15882.0,89.2716,89.2716,88.9583,89.0747,15882.0
2015-10-21 09:35:00,99.5,99.5,99.14,99.36,5906.0,89.0747,89.0747,88.7524,88.9493,5906.0
2015-10-21 09:40:00,99.25,99.56,99.21,99.5,12508.0,88.8509,89.1284,88.815,89.0747,12508.0
2015-10-21 09:45:00,99.53,99.53,99.33,99.51,23698.0,89.1015,89.1015,88.9225,89.0836,23698.0
2015-10-21 09:50:00,99.54,99.64,99.48,99.49,14571.0,89.1105,89.2,89.0568,89.0657,14571.0
2015-10-21 09:55:00,99.48,99.54,99.38,99.47,13823.0,89.0568,89.1105,88.9672,89.0478,13823.0
2015-10-21 10:00:00,99.47,99.47,99.12,99.23,22702.0,89.0478,89.0478,88.7345,88.833,22702.0
2015-10-21 10:05:00,99.26,99.32,99.04,99.27,102782.0,88.8598,88.9135,88.6629,88.8688,102782.0
2015-10-21 10:10:00,99.28,99.36,99.15,99.18,35314.0,88.8777,88.9493,88.7613,88.7882,35314.0
2015-10-21 10:15:00,99.18,99.21,98.89,98.93,17049.0,88.7882,88.815,88.5286,88.5644,17049.0
2015-10-21 10:20:00,98.92,99.0,98.8,98.81,24103.0,88.5554,88.627,88.448,88.457,24103.0
2015-10-21 10:25:00,98.8,99.07,98.67,99.02,49698.0,88.448,88.6897,88.3316,88.645,49698.0
2015-10-21 10:30:00,99.02,99.09,98.82,98.82,7631.0,88.645,88.7076,88.4659,88.4659,7631.0
2015-10-21 10:35:00,98.81,99.03,98.75,98.8,7300.0,88.457,88.6539,88.4032,88.448,7300.0
2015-10-21 10:40:00,98.84,99.1,98.84,99.1,9200.0,88.4838,88.7166,88.4838,88.7166,9200.0
2015-10-21 10:45:00,99.07,99.21,98.97,98.97,14666.0,88.6897,88.815,88.6002,88.6002,14666.0
2015-10-21 10:50:00,98.95,99.06,98.9,99.06,7091.0,88.5823,88.6808,88.5375,88.6808,7091.0
2015-10-21 10:55:00,99.03,99.24,99.02,99.18,17438.0,88.6539,88.8419,88.645,88.7882,17438.0
2015-10-21 11:00:00,99.19,99.2,98.94,99.01,25914.0,88.7971,88.8061,88.5733,88.636,25914.0
2015-10-21 11:05:00,99.0,99.06,98.91,98.93,15685.0,88.627,88.6808,88.5465,88.5644,15685.0
2015-10-21 11:10:00,98.92,98.94,98.82,98.86,19120.0,88.5554,88.5733,88.4659,88.5017,19120.0
2015-10-21 11:15:00,98.89,98.99,98.78,98.85,10999.0,88.5286,88.6181,88.4301,88.4928,10999.0
2015-10-21 11:20:00,98.8,99.05,98.8,99.01,13050.0,88.448,88.6718,88.448,88.636,13050.0
2015-10-21 11:25:00,99.06,99.18,99.05,99.09,16521.0,88.6808,88.7882,88.6718,88.7076,16521.0
2015-10-21 11:30:00,99.09,99.33,99.09,99.32,19500.0,88.7076,88.9225,88.7076,88.9135,19500.0
2015-10-21 11:35:00,99.31,99.43,99.28,99.35,24359.0,88.9046,89.012,88.8777,88.9404,24359.0
2015-10-21 11:40:00,99.36,99.36,99.27,99.34,29602.0,88.9493,88.9493,88.8688,88.9314,29602.0
2015-10-21 11:45:00,99.31,99.44,99.25,99.32,26242.0,88.9046,89.0209,88.8509,88.9135,26242.0
2015-10-21 11:50:00,99.29,99.29,99.14,99.14,10352.0,88.8867,88.8867,88.7524,88.7524,10352.0
2015-10-21 11:55:00,99.1,99.23,99.1,99.23,5500.0,88.7166,88.833,88.7166,88.833,5500.0
2015-10-21 12:00:00,99.21,99.28,99.13,99.18,12079.0,88.815,88.8777,88.7434,88.7882,12079.0
2015-10-21 12:05:00,99.2,99.3,99.14,99.24,18621.0,88.8061,88.8956,88.7524,88.8419,18621.0
2015-10-21 12:10:00,99.22,99.33,99.13,99.27,5007.0,88.824,88.9225,88.7434,88.8688,5007.0
2015-10-21 12:15:00,99.27,99.27,99.19,99.24,8708.0,88.8688,88.8688,88.7971,88.8419,8708.0
2015-10-21 12:20:00,99.25,99.43,99.25,99.43,5748.0,88.8509,89.012,88.8509,89.012,5748.0
2015-10-21 12:25:00,99.38,99.41,99.29,99.39,6158.0,88.9672,88.9941,88.8867,88.9762,6158.0
2015-10-21 12:30:00,99.38,99.44,99.24,99.26,56588.0,88.9672,89.0209,88.8419,88.8598,56588.0
2015-10-21 12:35:00,99.24,99.41,99.24,99.33,14395.0,88.8419,88.9941,88.8419,88.9225,14395.0
2015-10-21 12:40:00,99.35,99.4,99.26,99.29,29266.0,88.9404,88.9851,88.8598,88.8867,29266.0
2015-10-21 12:45:00,99.29,99.38,99.28,99.38,7700.0,88.8867,88.9672,88.8777,88.9672,7700.0
2015-10-21 12:50:00,99.37,99.38,99.25,99.36,19524.0,88.9583,88.9672,88.8509,88.9493,19524.0
2015-10-21 12:55:00,99.34,99.34,99.19,99.19,17914.0,88.9314,88.9314,88.7971,88.7971,17914.0
2015-10-21 13:00:00,99.19,99.23,99.05,99.05,45411.0,88.7971,88.833,88.6718,88.6718,45411.0
2015-10-21 13:05:00,99.11,99.12,98.81,98.96,31541.0,88.7255,88.7345,88.457,88.5912,31541.0
2015-10-21 13:10:00,98.96,99.02,98.96,98.99,21641.0,88.5912,88.645,88.5912,88.6181,21641.0
2015-10-21 13:15:00,98.99,99.11,98.77,98.79,77219.0,88.6181,88.7255,88.4211,88.4391,77219.0
2015-10-21 13:20:00,98.75,98.96,98.7,98.92,24459.0,88.4032,88.5912,88.3585,88.5554,24459.0
2015-10-21 13:25:00,98.91,98.98,98.68,98.73,10169.0,88.5465,88.6091,88.3406,88.3853,10169.0
2015-10-21 13:30:00,98.74,98.78,98.56,98.69,12400.0,88.3943,88.4301,88.2332,88.3495,12400.0
2015-10-21 13:35:00,98.69,98.96,98.69,98.86,7446.0,88.3495,88.5912,88.3495,88.5017,7446.0
2015-10-21 13:40:00,98.83,99.22,98.8,99.2,8750.0,88.4749,88.824,88.448,88.8061,8750.0
2015-10-21 13:45:00,99.17,99.25,99.02,99.25,24331.0,88.7792,88.8509,88.645,88.8509,24331.0
2015-10-21 13:50:00,99.27,99.48,99.21,99.34,17420.0,88.8688,89.0568,88.815,88.9314,17420.0
2015-10-21 13:55:00,99.37,99.46,99.31,99.31,6505.0,88.9583,89.0389,88.9046,88.9046,6505.0
2015-10-21 14:00:00,99.28,99.39,99.21,99.24,20121.0,88.8777,88.9762,88.815,88.8419,20121.0
2015-10-21 14:05:00,99.25,99.48,99.2,99.38,16441.0,88.8509,89.0568,88.8061,88.9672,16441.0
2015-10-21 14:10:00,99.41,99.44,99.28,99.37,11647.0,88.9941,89.0209,88.8777,88.9583,11647.0
2015-10-21 14:15:00,99.38,99.55,99.38,99.53,8933.0,88.9672,89.1194,88.9672,89.1015,8933.0
2015-10-21 14:20:00,99.55,99.63,99.54,99.59,18426.0,89.1194,89.191,89.1105,89.1552,18426.0
2015-10-21 14:25:00,99.58,99.71,99.52,99.61,12839.0,89.1463,89.2627,89.0926,89.1731,12839.0
2015-10-21 14:30:00,99.62,99.69,99.55,99.6,8643.0,89.1821,89.2448,89.1194,89.1642,8643.0
2015-10-21 14:35:00,99.6,99.91,99.6,99.84,16114.0,89.1642,89.4417,89.1642,89.379,16114.0
2015-10-21 14:40:00,99.87,99.92,99.85,99.88,10007.0,89.4059,89.4507,89.388,89.4148,10007.0
2015-10-21 14:45:00,99.86,99.92,99.83,99.9,9981.0,89.3969,89.4507,89.3701,89.4327,9981.0
2015-10-21 14:50:00,99.89,99.97,99.89,99.93,12003.0,89.4238,89.4954,89.4238,89.4596,12003.0
2015-10-21 14:55:00,99.93,99.97,99.85,99.89,8860.0,89.4596,89.4954,89.388,89.4238,8860.0
2015-10-21 15:00:00,99.88,99.9,99.83,99.85,16674.0,89.4148,89.4327,89.3701,89.388,16674.0
2015-10-21 15:05:00,99.84,99.89,99.75,99.87,20192.0,89.379,89.4238,89.2985,89.4059,20192.0
2015-10-21 15:10:00,99.92,99.95,99.68,99.7,9853.0,89.4507,89.4775,89.2358,89.2537,9853.0
2015-10-21 15:15:00,99.67,99.71,99.59,99.62,33390.0,89.2268,89.2627,89.1552,89.1821,33390.0
2015-10-21 15:20:00,99.63,99.8,99.6,99.69,16680.0,89.191,89.3432,89.1642,89.2448,16680.0
2015-10-21 15:25:00,99.71,99.78,99.67,99.75,21833.0,89.2627,89.3253,89.2268,89.2985,21833.0
2015-10-21 15:30:00,99.73,99.85,99.65,99.85,35928.0,89.2806,89.388,89.2089,89.388,35928.0
2015-10-21 15:35:00,99.85,99.91,99.82,99.91,28561.0,89.388,89.4417,89.3611,89.4417,28561.0
2015-10-21 15:40:00,99.9,99.9,99.75,99.84,52168.0,89.4327,89.4327,89.2985,89.379,52168.0
2015-10-21 15:45:00,99.83,99.88,99.76,99.88,62462.0,89.3701,89.4148,89.3074,89.4148,62462.0
2015-10-21 15:50:00,99.88,99.88,99.74,99.79,54597.0,89.4148,89.4148,89.2895,89.3343,54597.0
2015-10-21 15:55:00,99.78,99.84,99.73,99.81,90235.0,89.3253,89.379,89.2806,89.3522,90235.0
2015-10-22 09:30:00,100.17,100.19,99.5,99.5,14623.0,89.6745,89.6924,89.0747,89.0747,14623.0
2015-10-22 09:35:00,99.59,99.62,98.8,99.0,83109.0,89.1552,89.1821,88.448,88.627,83109.0
2015-10-22 09:40:00,98.89,99.2,98.88,98.88,23998.0,88.5286,88.8061,88.5196,88.5196,23998.0
2015-10-22 09:45:00,98.93,99.04,98.5,98.61,44118.0,88.5644,88.6629,88.1794,88.2779,44118.0
2015-10-22 09:50:00,98.68,99.09,98.61,99.09,31705.0,88.3406,88.7076,88.2779,88.7076,31705.0
2015-10-22 09:55:00,99.11,99.14,98.76,98.8,12056.0,88.7255,88.7524,88.4122,88.448,12056.0
2015-10-22 10:00:00,98.83,98.87,98.59,98.8,25061.0,88.4749,88.5107,88.26,88.448,25061.0
2015-10-22 10:05:00,98.76,98.98,98.76,98.78,28831.0,88.4122,88.6091,88.4122,88.4301,28831.0
2015-10-22 10:10:00,98.83,98.86,98.62,98.78,43918.0,88.4749,88.5017,88.2869,88.4301,43918.0
2015-10-22 10:15:00,98.77,98.98,98.63,98.97,31032.0,88.4211,88.6091,88.2958,88.6002,31032.0
2015-10-22 10:20:00,98.96,99.16,98.86,99.14,28099.0,88.5912,88.7703,88.5017,88.7524,28099.0
2015-10-22 10:25:00,99.16,99.16,99.02,99.08,15040.0,88.7703,88.7703,88.645,88.6987,15040.0
2015-10-22 10:30:00,99.05,99.23,99.04,99.15,26069.0,88.6718,88.833,88.6629,88.7613,26069.0
2015-10-22 10:35:00,99.16,99.33,99.14,99.15,13240.0,88.7703,88.9225,88.7524,88.7613,13240.0
2015-10-22 10:40:00,99.12,99.24,99.05,99.15,34023.0,88.7345,88.8419,88.6718,88.7613,34023.0
2015-10-22 10:45:00,99.14,99.32,99.11,99.19,33699.0,88.7524,88.9135,88.7255,88.7971,33699.0
2015-10-22 10:50:00,99.21,99.21,99.1,99.11,9226.0,88.815,88.815,88.7166,88.7255,9226.0
2015-10-22 10:55:00,99.12,99.28,99.12,99.25,16312.0,88.7345,88.8777,88.7345,88.8509,16312.0
2015-10-22 11:00:00,99.26,99.52,99.16,99.46,30549.0,88.8598,89.0926,88.7703,89.0389,30549.0
2015-10-22 11:05:00,99.5,99.64,99.45,99.61,24820.0,89.0747,89.2,89.0299,89.1731,24820.0
2015-10-22 11:10:00,99.61,99.71,99.53,99.65,15979.0,89.1731,89.2627,89.1015,89.2089,15979.0
2015-10-22 11:15:00,99.73,99.75,99.32,99.32,7354.0,89.2806,89.2985,88.9135,88.9135,7354.0
2015-10-22 11:20:00,99.33,99.36,99.17,99.17,8029.0,88.9225,88.9493,88.7792,88.7792,8029.0
2015-10-22 11:25:00,99.16,99.16,98.89,98.89,13960.0,88.7703,88.7703,88.5286,88.5286,13960.0
2015-10-22 11:30:00,98.91,98.95,98.66,98.7,18190.0,88.5465,88.5823,88.3227,88.3585,18190.0
2015-10-22 11:35:00,98.7,98.71,98.6,98.7,15103.0,88.3585,88.3674,88.269,88.3585,15103.0
2015-10-22 11:40:00,98.71,98.85,98.67,98.79,14193.0,88.3674,88.4928,88.3316,88.4391,14193.0
2015-10-22 11:45:00,98.75,98.92,98.74,98.8,15587.0,88.4032,88.5554,88.3943,88.448,15587.0
2015-10-22 11:50:00,98.79,98.92,98.65,98.65,28206.0,88.4391,88.5554,88.3137,88.3137,28206.0
2015-10-22 11:55:00,98.68,98.68,98.62,98.62,10644.0,88.3406,88.3406,88.2869,88.2869,10644.0
2015-10-22 12:00:00,98.62,98.64,98.52,98.63,12903.0,88.2869,88.3048,88.1973,88.2958,12903.0
2015-10-22 12:05:00,98.65,98.66,98.48,98.54,16442.0,88.3137,88.3227,88.1615,88.2152,16442.0
2015-10-22 12:10:00,98.57,98.64,98.54,98.64,14866.0,88.2421,88.3048,88.2152,88.3048,14866.0
2015-10-22 12:15:00,98.66,98.91,98.66,98.86,11187.0,88.3227,88.5465,88.3227,88.5017,11187.0
2015-10-22 12:20:00,98.86,99.0,98.86,98.97,9884.0,88.5017,88.627,88.5017,88.6002,9884.0
2015-10-22 12:25:00,98.97,99.18,98.91,99.16,14051.0,88.6002,88.7882,88.5465,88.7703,14051.0
2015-10-22 12:30:00,99.19,99.32,99.18,99.21,11112.0,88.7971,88.9135,88.7882,88.815,11112.0
2015-10-22 12:35:00,99.22,99.43,99.21,99.42,9119.0,88.824,89.012,88.815,89.003,9119.0
2015-10-22 12:40:00,99.4,99.49,99.35,99.4,13585.0,88.9851,89.0657,88.9404,88.9851,13585.0
2015-10-22 12:45:00,99.43,99.43,99.34,99.36,7500.0,89.012,89.012,88.9314,88.9493,7500.0
2015-10-22 12:50:00,99.32,99.33,99.01,99.01,7100.0,88.9135,88.9225,88.636,88.636,7100.0
2015-10-22 12:55:00,99.05,99.05,98.83,98.91,22126.0,88.6718,88.6718,88.4749,88.5465,22126.0
2015-10-22 13:00:00,98.93,98.96,98.79,98.83,31000.0,88.5644,88.5912,88.4391,88.4749,31000.0
2015-10-22 13:05:00,98.85,98.91,98.79,98.89,6901.0,88.4928,88.5465,88.4391,88.5286,6901.0
2015-10-22 13:10:00,98.92,99.08,98.86,99.07,8373.0,88.5554,88.6987,88.5017,88.6897,8373.0
2015-10-22 13:15:00,99.08,99.19,99.03,99.05,18237.0,88.6987,88.7971,88.6539,88.6718,18237.0
2015-10-22 13:20:00,99.05,99.12,99.02,99.08,6250.0,88.6718,88.7345,88.645,88.6987,6250.0
2015-10-22 13:25:00,99.08,99.18,99.05,99.16,10338.0,88.6987,88.7882,88.6718,88.7703,10338.0
2015-10-22 13:30:00,99.18,99.18,99.09,99.12,16588.0,88.7882,88.7882,88.7076,88.7345,16588.0
2015-10-22 13:35:00,99.12,99.21,99.1,99.14,12785.0,88.7345,88.815,88.7166,88.7524,12785.0
2015-10-22 13:40:00,99.17,99.21,99.09,99.09,12290.0,88.7792,88.815,88.7076,88.7076,12290.0
2015-10-22 13:45:00,99.1,99.12,99.0,99.02,35647.0,88.7166,88.7345,88.627,88.645,35647.0
2015-10-22 13:50:00,99.0,99.02,98.94,98.98,6800.0,88.627,88.645,88.5733,88.6091,6800.0
2015-10-22 13:55:00,99.01,99.08,98.75,98.75,12962.0,88.636,88.6987,88.4032,88.4032,12962.0
2015-10-22 14:00:00,98.75,98.77,98.56,98.67,16780.0,88.4032,88.4211,88.2332,88.3316,16780.0
2015-10-22 14:05:00,98.63,98.71,98.5,98.5,20313.0,88.2958,88.3674,88.1794,88.1794,20313.0
2015-10-22 14:10:00,98.53,98.62,98.5,98.54,38163.0,88.2063,88.2869,88.1794,88.2152,38163.0
2015-10-22 14:15:00,98.55,98.56,98.26,98.26,21600.0,88.2242,88.2332,87.9646,87.9646,21600.0
2015-10-22 14:20:00,98.3,98.3,98.11,98.15,40279.0,88.0004,88.0004,87.8303,87.8661,40279.0
2015-10-22 14:25:00,98.14,98.62,98.14,98.59,15863.0,87.8572,88.2869,87.8572,88.26,15863.0
2015-10-22 14:30:00,98.57,98.57,98.43,98.45,13823.0,88.2421,88.2421,88.1168,88.1347,13823.0
2015-10-22 14:35:00,98.45,98.59,98.45,98.56,32510.0,88.1347,88.26,88.1347,88.2332,32510.0
2015-10-22 14:40:00,98.56,98.66,98.53,98.64,34984.0,88.2332,88.3227,88.2063,88.3048,34984.0
2015-10-22 14:45:00,98.63,98.8,98.63,98.69,33749.0,88.2958,88.448,88.2958,88.3495,33749.0
2015-10-22 14:50:00,98.67,98.71,98.61,98.68,25426.0,88.3316,88.3674,88.2779,88.3406,25426.0
2015-10-22 14:55:00,98.7,98.87,98.69,98.78,23708.0,88.3585,88.5107,88.3495,88.4301,23708.0
2015-10-22 15:00:00,98.77,98.8,98.47,98.55,25518.0,88.4211,88.448,88.1526,88.2242,25518.0
2015-10-22 15:05:00,98.55,98.61,98.47,98.48,25989.0,88.2242,88.2779,88.1526,88.1615,25989.0
2015-10-22 15:10:00,98.49,98.61,98.35,98.59,32429.0,88.1705,88.2779,88.0452,88.26,32429.0
2015-10-22 15:15:00,98.59,98.67,98.55,98.58,31638.0,88.26,88.3316,88.2242,88.2511,31638.0
2015-10-22 15:20:00,98.58,98.68,98.53,98.6,36483.0,88.2511,88.3406,88.2063,88.269,36483.0
2015-10-22 15:25:00,98.6,98.9,98.58,98.87,32958.0,88.269,88.5375,88.2511,88.5107,32958.0
2015-10-22 15:30:00,98.87,99.02,98.87,98.91,33876.0,88.5107,88.645,88.5107,88.5465,33876.0
2015-10-22 15:35:00,98.92,98.94,98.82,98.82,68558.0,88.5554,88.5733,88.4659,88.4659,68558.0
2015-10-22 15:40:00,98.82,98.85,98.75,98.83,54501.0,88.4659,88.4928,88.4032,88.4749,54501.0
2015-10-22 15:45:00,98.84,98.88,98.64,98.68,68892.0,88.4838,88.5196,88.3048,88.3406,68892.0
2015-10-22 15:50:00,98.68,98.69,98.26,98.27,121364.0,88.3406,88.3495,87.9646,87.9735,121364.0
2015-10-22 15:55:00,98.27,98.56,98.26,98.53,136150.0,87.9735,88.2332,87.9646,88.2063,136150.0
2015-10-23 09:30:00,98.04,98.36,95.62,95.99,77629.0,87.7676,88.0541,85.6012,85.9324,77629.0
2015-10-23 09:35:00,95.94,97.51,95.93,96.75,95957.0,85.8877,87.2932,85.8787,86.6128,95957.0
2015-10-23 09:40:00,96.75,97.49,96.69,97.39,45397.0,86.6128,87.2753,86.5591,87.1857,45397.0
2015-10-23 09:45:00,97.39,97.44,96.67,96.98,54992.0,87.1857,87.2305,86.5412,86.8187,54992.0
2015-10-23 09:50:00,96.98,97.47,96.41,96.58,80265.0,86.8187,87.2574,86.3084,86.4606,80265.0
2015-10-23 09:55:00,96.64,96.69,96.34,96.41,54037.0,86.5143,86.5591,86.2458,86.3084,54037.0
2015-10-23 10:00:00,96.44,96.61,96.34,96.55,81869.0,86.3353,86.4875,86.2458,86.4338,81869.0
2015-10-23 10:05:00,96.5,96.52,96.02,96.2,65560.0,86.389,86.4069,85.9593,86.1204,65560.0
2015-10-23 10:10:00,96.17,96.29,95.55,95.59,51227.0,86.0936,86.201,85.5385,85.5743,51227.0
2015-10-23 10:15:00,95.59,96.13,95.46,95.6,46081.0,85.5743,86.0578,85.458,85.5833,46081.0
2015-10-23 10:20:00,95.6,95.75,95.1,95.27,42588.0,85.5833,85.7176,85.1357,85.2879,42588.0
2015-10-23 10:25:00,95.21,95.75,95.09,95.74,44592.0,85.2342,85.7176,85.1267,85.7086,44592.0
2015-10-23 10:30:00,95.78,95.78,95.24,95.25,101510.0,85.7444,85.7444,85.261,85.27,101510.0
2015-10-23 10:35:00,95.25,95.42,95.24,95.34,27809.0,85.27,85.4222,85.261,85.3505,27809.0
2015-10-23 10:40:00,95.37,95.46,95.17,95.37,36208.0,85.3774,85.458,85.1983,85.3774,36208.0
2015-10-23 10:45:00,95.41,95.94,95.35,95.67,40907.0,85.4132,85.8877,85.3595,85.646,40907.0
2015-10-23 10:50:00,95.66,95.68,95.48,95.67,22802.0,85.637,85.6549,85.4759,85.646,22802.0
2015-10-23 10:55:00,95.67,95.7,95.36,95.43,24489.0,85.646,85.6728,85.3684,85.4311,24489.0
2015-10-23 11:00:00,95.43,95.81,95.43,95.65,18131.0,85.4311,85.7713,85.4311,85.6281,18131.0
2015-10-23 11:05:00,95.63,95.64,95.38,95.45,25250.0,85.6101,85.6191,85.3863,85.449,25250.0
2015-10-23 11:10:00,95.45,95.64,95.34,95.43,17488.0,85.449,85.6191,85.3505,85.4311,17488.0
2015-10-23 11:15:00,95.46,95.62,95.32,95.53,36833.0,85.458,85.6012,85.3326,85.5206,36833.0
2015-10-23 11:20:00,95.53,95.95,95.53,95.75,31462.0,85.5206,85.8966,85.5206,85.7176,31462.0
2015-10-23 11:25:00,95.75,95.83,95.69,95.76,35861.0,85.7176,85.7892,85.6639,85.7265,35861.0
2015-10-23 11:30:00,95.76,95.77,95.4,95.44,27978.0,85.7265,85.7355,85.4042,85.4401,27978.0
2015-10-23 11:35:00,95.38,95.41,95.0,95.03,37263.0,85.3863,85.4132,85.0462,85.073,37263.0
2015-10-23 11:40:00,95.02,95.18,94.96,94.99,35440.0,85.0641,85.2073,85.0103,85.0372,35440.0
2015-10-23 11:45:00,94.99,95.11,94.77,94.8,36508.0,85.0372,85.1446,84.8403,84.8671,36508.0
2015-10-23 11:50:00,94.8,94.8,94.5,94.57,66551.0,84.8671,84.8671,84.5985,84.6612,66551.0
2015-10-23 11:55:00,94.58,94.66,94.45,94.66,26290.0,84.6702,84.7418,84.5538,84.7418,26290.0
2015-10-23 12:00:00,94.66,94.75,94.61,94.69,27597.0,84.7418,84.8224,84.697,84.7686,27597.0
2015-10-23 12:05:00,94.66,94.67,94.35,94.44,33907.0,84.7418,84.7507,84.4643,84.5448,33907.0
2015-10-23 12:10:00,94.45,94.52,94.38,94.41,34506.0,84.5538,84.6165,84.4911,84.518,34506.0
2015-10-23 12:15:00,94.4,94.44,94.28,94.31,30107.0,84.509,84.5448,84.4016,84.4285,30107.0
2015-10-23 12:20:00,94.31,94.44,94.26,94.39,18110.0,84.4285,84.5448,84.3837,84.5001,18110.0
2015-10-23 12:25:00,94.4,94.72,94.4,94.72,14130.0,84.509,84.7955,84.509,84.7955,14130.0
2015-10-23 12:30:00,94.72,94.86,94.68,94.86,13775.0,84.7955,84.9208,84.7597,84.9208,13775.0
2015-10-23 12:35:00,94.87,94.97,94.73,94.74,15946.0,84.9298,85.0193,84.8044,84.8134,15946.0
2015-10-23 12:40:00,94.72,94.72,94.4,94.42,12992.0,84.7955,84.7955,84.509,84.5269,12992.0
2015-10-23 12:45:00,94.39,94.7,94.39,94.69,15500.0,84.5001,84.7776,84.5001,84.7686,15500.0
2015-10-23 12:50:00,94.7,94.93,94.7,94.85,15797.0,84.7776,84.9835,84.7776,84.9119,15797.0
2015-10-23 12:55:00,94.87,95.03,94.81,94.81,21984.0,84.9298,85.073,84.8761,84.8761,21984.0
2015-10-23 13:00:00,94.81,94.92,94.7,94.78,35204.0,84.8761,84.9745,84.7776,84.8492,35204.0
2015-10-23 13:05:00,94.81,94.82,94.71,94.73,24164.0,84.8761,84.885,84.7865,84.8044,24164.0
2015-10-23 13:10:00,94.72,94.79,94.66,94.77,20049.0,84.7955,84.8582,84.7418,84.8403,20049.0
2015-10-23 13:15:00,94.79,94.94,94.78,94.94,19727.0,84.8582,84.9924,84.8492,84.9924,19727.0
2015-10-23 13:20:00,94.95,94.99,94.84,94.92,17953.0,85.0014,85.0372,84.9029,84.9745,17953.0
2015-10-23 13:25:00,94.93,94.97,94.81,94.84,22840.0,84.9835,85.0193,84.8761,84.9029,22840.0
2015-10-23 13:30:00,94.81,94.91,94.78,94.9,14048.0,84.8761,84.9656,84.8492,84.9566,14048.0
2015-10-23 13:35:00,94.9,94.97,94.85,94.89,25270.0,84.9566,85.0193,84.9119,84.9477,25270.0
2015-10-23 13:40:00,94.88,95.35,94.88,95.31,72408.0,84.9387,85.3595,84.9387,85.3237,72408.0
2015-10-23 13:45:00,95.31,95.5,95.3,95.49,16089.0,85.3237,85.4938,85.3147,85.4848,16089.0
2015-10-23 13:50:00,95.5,95.61,95.48,95.49,30317.0,85.4938,85.5922,85.4759,85.4848,30317.0
2015-10-23 13:55:00,95.51,95.53,95.34,95.39,27077.0,85.5027,85.5206,85.3505,85.3953,27077.0
2015-10-23 14:00:00,95.4,95.49,95.35,95.44,24769.0,85.4042,85.4848,85.3595,85.4401,24769.0
2015-10-23 14:05:00,95.44,95.56,95.43,95.56,19186.0,85.4401,85.5475,85.4311,85.5475,19186.0
2015-10-23 14:10:00,95.55,95.63,95.48,95.51,25211.0,85.5385,85.6101,85.4759,85.5027,25211.0
2015-10-23 14:15:00,95.51,95.56,95.45,95.46,35407.0,85.5027,85.5475,85.449,85.458,35407.0
2015-10-23 14:20:00,95.45,95.63,95.44,95.63,20729.0,85.449,85.6101,85.4401,85.6101,20729.0
2015-10-23 14:25:00,95.62,95.64,95.52,95.53,23271.0,85.6012,85.6191,85.5117,85.5206,23271.0
2015-10-23 14:30:00,95.51,95.58,95.45,95.49,36121.0,85.5027,85.5654,85.449,85.4848,36121.0
2015-10-23 14:35:00,95.49,95.61,95.49,95.61,24685.0,85.4848,85.5922,85.4848,85.5922,24685.0
2015-10-23 14:40:00,95.61,95.65,95.54,95.54,28715.0,85.5922,85.6281,85.5296,85.5296,28715.0
2015-10-23 14:45:00,95.55,95.64,95.55,95.6,30749.0,85.5385,85.6191,85.5385,85.5833,30749.0
2015-10-23 14:50:00,95.59,95.6,95.5,95.5,41639.0,85.5743,85.5833,85.4938,85.4938,41639.0
2015-10-23 14:55:00,95.5,95.59,95.45,95.47,25714.0,85.4938,85.5743,85.449,85.4669,25714.0
2015-10-23 15:00:00,95.48,95.65,95.48,95.63,27029.0,85.4759,85.6281,85.4759,85.6101,27029.0
2015-10-23 15:05:00,95.63,95.64,95.37,95.43,55623.0,85.6101,85.6191,85.3774,85.4311,55623.0
2015-10-23 15:10:00,95.43,95.43,95.22,95.22,32904.0,85.4311,85.4311,85.2431,85.2431,32904.0
2015-10-23 15:15:00,95.2,95.23,94.97,94.97,34869.0,85.2252,85.2521,85.0193,85.0193,34869.0
2015-10-23 15:20:00,94.97,95.1,94.89,94.89,43308.0,85.0193,85.1357,84.9477,84.9477,43308.0
2015-10-23 15:25:00,94.9,94.9,94.53,94.57,68101.0,84.9566,84.9566,84.6254,84.6612,68101.0
2015-10-23 15:30:00,94.57,94.83,94.57,94.82,82317.0,84.6612,84.894,84.6612,84.885,82317.0
2015-10-23 15:35:00,94.83,94.93,94.61,94.62,96027.0,84.894,84.9835,84.697,84.706,96027.0
2015-10-23 15:40:00,94.62,94.71,94.37,94.52,98242.0,84.706,84.7865,84.4822,84.6165,98242.0
2015-10-23 15:45:00,94.52,94.64,94.45,94.49,130200.0,84.6165,84.7239,84.5538,84.5896,130200.0
2015-10-23 15:50:00,94.47,94.5,94.04,94.04,164984.0,84.5717,84.5985,84.1867,84.1867,164984.0
2015-10-23 15:55:00,94.04,94.57,94.03,94.47,262354.0,84.1867,84.6612,84.1778,84.5717,262354.0
2015-10-26 09:30:00,94.36,94.52,93.86,93.95,25402.0,84.4732,84.6165,84.0256,84.1062,25402.0
2015-10-26 09:35:00,93.98,94.46,93.82,94.46,19369.0,84.133,84.5627,83.9898,84.5627,19369.0
2015-10-26 09:40:00,94.46,94.48,94.31,94.39,20753.0,84.5627,84.5806,84.4285,84.5001,20753.0
2015-10-26 09:45:00,94.41,94.66,94.31,94.32,20499.0,84.518,84.7418,84.4285,84.4374,20499.0
2015-10-26 09:50:00,94.27,94.54,94.26,94.54,18257.0,84.3926,84.6344,84.3837,84.6344,18257.0
2015-10-26 09:55:00,94.55,94.7,94.2,94.27,23576.0,84.6433,84.7776,84.33,84.3926,23576.0
2015-10-26 10:00:00,94.29,94.33,94.0,94.21,17057.0,84.4106,84.4464,84.1509,84.3389,17057.0
2015-10-26 10:05:00,94.18,94.39,94.17,94.37,25353.0,84.3121,84.5001,84.3031,84.4822,25353.0
2015-10-26 10:10:00,94.4,94.42,94.2,94.25,30022.0,84.509,84.5269,84.33,84.3747,30022.0
2015-10-26 10:15:00,94.23,94.28,94.08,94.14,39477.0,84.3568,84.4016,84.2226,84.2763,39477.0
2015-10-26 10:20:00,94.14,94.27,94.13,94.22,14876.0,84.2763,84.3926,84.2673,84.3479,14876.0
2015-10-26 10:25:00,94.25,94.3,94.17,94.18,19749.0,84.3747,84.4195,84.3031,84.3121,19749.0
2015-10-26 10:30:00,94.18,94.23,93.89,93.93,19813.0,84.3121,84.3568,84.0525,84.0883,19813.0
2015-10-26 10:35:00,93.93,94.35,93.93,94.35,17712.0,84.0883,84.4643,84.0883,84.4643,17712.0
2015-10-26 10:40:00,94.39,94.7,94.39,94.62,58204.0,84.5001,84.7776,84.5001,84.706,58204.0
2015-10-26 10:45:00,94.64,94.75,94.62,94.65,20705.0,84.7239,84.8224,84.706,84.7328,20705.0
2015-10-26 10:50:00,94.66,94.68,94.5,94.57,14909.0,84.7418,84.7597,84.5985,84.6612,14909.0
2015-10-26 10:55:00,94.57,94.64,94.56,94.58,15300.0,84.6612,84.7239,84.6523,84.6702,15300.0
2015-10-26 11:00:00,94.58,94.71,94.58,94.69,16053.0,84.6702,84.7865,84.6702,84.7686,16053.0
2015-10-26 11:05:00,94.69,94.76,94.49,94.6,72819.0,84.7686,84.8313,84.5896,84.6881,72819.0
2015-10-26 11:10:00,94.61,94.61,94.44,94.53,27208.0,84.697,84.697,84.5448,84.6254,27208.0
2015-10-26 11:15:00,94.51,94.51,94.22,94.24,15969.0,84.6075,84.6075,84.3479,84.3658,15969.0
2015-10-26 11:20:00,94.23,94.23,94.03,94.07,18834.0,84.3568,84.3568,84.1778,84.2136,18834.0
2015-10-26 11:25:00,94.06,94.11,94.01,94.04,7626.0,84.2046,84.2494,84.1599,84.1867,7626.0
2015-10-26 11:30:00,94.01,94.18,94.0,94.09,10216.0,84.1599,84.3121,84.1509,84.2315,10216.0
2015-10-26 11:35:00,94.1,94.18,94.02,94.04,26635.0,84.2405,84.3121,84.1688,84.1867,26635.0
2015-10-26 11:40:00,94.06,94.08,93.95,93.98,12167.0,84.2046,84.2226,84.1062,84.133,12167.0
2015-10-26 11:45:00,93.96,93.98,93.8,93.82,7163.0,84.1151,84.133,83.9719,83.9898,7163.0
2015-10-26 11:50:00,93.84,93.89,93.84,93.89,5863.0,84.0077,84.0525,84.0077,84.0525,5863.0
2015-10-26 11:55:00,93.91,93.94,93.8,93.86,13322.0,84.0704,84.0972,83.9719,84.0256,13322.0
2015-10-26 12:00:00,93.89,93.96,93.76,93.77,18675.0,84.0525,84.1151,83.9361,83.945,18675.0
2015-10-26 12:05:00,93.78,93.92,93.78,93.89,11371.0,83.954,84.0793,83.954,84.0525,11371.0
2015-10-26 12:10:00,93.9,93.9,93.72,93.76,17758.0,84.0614,84.0614,83.9003,83.9361,17758.0
2015-10-26 12:15:00,93.78,93.82,93.76,93.79,13209.0,83.954,83.9898,83.9361,83.9629,13209.0
2015-10-26 12:20:00,93.78,93.92,93.69,93.9,15993.0,83.954,84.0793,83.8734,84.0614,15993.0
2015-10-26 12:25:00,93.9,93.92,93.81,93.82,20111.0,84.0614,84.0793,83.9808,83.9898,20111.0
2015-10-26 12:30:00,93.81,93.87,93.72,93.75,19112.0,83.9808,84.0346,83.9003,83.9271,19112.0
2015-10-26 12:35:00,93.72,93.72,93.59,93.63,16450.0,83.9003,83.9003,83.7839,83.8197,16450.0
2015-10-26 12:40:00,93.62,93.78,93.62,93.67,12707.0,83.8108,83.954,83.8108,83.8555,12707.0
2015-10-26 12:45:00,93.68,93.74,93.6,93.74,15072.0,83.8645,83.9182,83.7928,83.9182,15072.0
2015-10-26 12:50:00,93.75,93.81,93.75,93.77,11577.0,83.9271,83.9808,83.9271,83.945,11577.0
2015-10-26 12:55:00,93.77,93.79,93.58,93.64,22938.0,83.945,83.9629,83.7749,83.8287,22938.0
2015-10-26 13:00:00,93.63,93.66,93.56,93.63,21343.0,83.8197,83.8466,83.757,83.8197,21343.0
2015-10-26 13:05:00,93.64,93.78,93.63,93.67,25007.0,83.8287,83.954,83.8197,83.8555,25007.0
2015-10-26 13:10:00,93.68,93.74,93.61,93.71,37128.0,83.8645,83.9182,83.8018,83.8913,37128.0
2015-10-26 13:15:00,93.7,93.74,93.63,93.66,23690.0,83.8824,83.9182,83.8197,83.8466,23690.0
2015-10-26 13:20:00,93.65,93.74,93.63,93.72,15650.0,83.8376,83.9182,83.8197,83.9003,15650.0
2015-10-26 13:25:00,93.72,93.77,93.67,93.7,32463.0,83.9003,83.945,83.8555,83.8824,32463.0
2015-10-26 13:30:00,93.7,94.03,93.7,94.03,8985.0,83.8824,84.1778,83.8824,84.1778,8985.0
2015-10-26 13:35:00,94.02,94.13,94.0,94.1,14467.0,84.1688,84.2673,84.1509,84.2405,14467.0
2015-10-26 13:40:00,94.12,94.22,94.09,94.19,12881.0,84.2584,84.3479,84.2315,84.321,12881.0
2015-10-26 13:45:00,94.18,94.22,94.16,94.16,10492.0,84.3121,84.3479,84.2942,84.2942,10492.0
2015-10-26 13:50:00,94.15,94.15,93.87,93.89,19345.0,84.2852,84.2852,84.0346,84.0525,19345.0
2015-10-26 13:55:00,93.89,93.92,93.84,93.92,16310.0,84.0525,84.0793,84.0077,84.0793,16310.0
2015-10-26 14:00:00,93.91,93.99,93.89,93.99,20887.0,84.0704,84.142,84.0525,84.142,20887.0
2015-10-26 14:05:00,93.99,94.04,93.92,93.92,21052.0,84.142,84.1867,84.0793,84.0793,21052.0
2015-10-26 14:10:00,93.92,93.92,93.71,93.71,19765.0,84.0793,84.0793,83.8913,83.8913,19765.0
2015-10-26 14:15:00,93.73,93.73,93.6,93.71,24490.0,83.9092,83.9092,83.7928,83.8913,24490.0
2015-10-26 14:20:00,93.71,93.83,93.68,93.83,22781.0,83.8913,83.9987,83.8645,83.9987,22781.0
2015-10-26 14:25:00,93.83,93.89,93.78,93.8,8926.0,83.9987,84.0525,83.954,83.9719,8926.0
2015-10-26 14:30:00,93.79,93.97,93.75,93.95,15415.0,83.9629,84.1241,83.9271,84.1062,15415.0
2015-10-26 14:35:00,93.95,93.95,93.77,93.91,12234.0,84.1062,84.1062,83.945,84.0704,12234.0
2015-10-26 14:40:00,93.91,93.94,93.82,93.84,15832.0,84.0704,84.0972,83.9898,84.0077,15832.0
2015-10-26 14:45:00,93.85,93.9,93.79,93.85,29244.0,84.0167,84.0614,83.9629,84.0167,29244.0
2015-10-26 14:50:00,93.83,93.86,93.77,93.79,14598.0,83.9987,84.0256,83.945,83.9629,14598.0
2015-10-26 14:55:00,93.79,93.88,93.78,93.82,23207.0,83.9629,84.0435,83.954,83.9898,23207.0
2015-10-26 15:00:00,93.84,93.84,93.72,93.83,24844.0,84.0077,84.0077,83.9003,83.9987,24844.0
2015-10-26 15:05:00,93.83,93.83,93.74,93.83,23888.0,83.9987,83.9987,83.9182,83.9987,23888.0
2015-10-26 15:10:00,93.82,93.93,93.78,93.93,26726.0,83.9898,84.0883,83.954,84.0883,26726.0
2015-10-26 15:15:00,93.93,94.13,93.93,94.09,31787.0,84.0883,84.2673,84.0883,84.2315,31787.0
2015-10-26 15:20:00,94.09,94.09,93.97,94.01,22576.0,84.2315,84.2315,84.1241,84.1599,22576.0
2015-10-26 15:25:00,94.02,94.06,93.97,94.01,26643.0,84.1688,84.2046,84.1241,84.1599,26643.0
2015-10-26 15:30:00,94.02,94.05,93.95,93.96,35473.0,84.1688,84.1957,84.1062,84.1151,35473.0
2015-10-26 15:35:00,93.96,94.03,93.91,93.96,48664.0,84.1151,84.1778,84.0704,84.1151,48664.0
2015-10-26 15:40:00,93.97,94.0,93.93,93.99,29438.0,84.1241,84.1509,84.0883,84.142,29438.0
2015-10-26 15:45:00,93.99,94.05,93.93,93.93,51638.0,84.142,84.1957,84.0883,84.0883,51638.0
2015-10-26 15:50:00,93.94,94.01,93.94,94.0,70479.0,84.0972,84.1599,84.0972,84.1509,70479.0
2015-10-26 15:55:00,94.0,94.1,93.88,93.91,209665.0,84.1509,84.2405,84.0435,84.0704,209665.0
2015-10-27 09:30:00,93.9,94.25,93.58,94.14,28411.0,84.0614,84.3747,83.7749,84.2763,28411.0
2015-10-27 09:35:00,94.14,94.57,94.03,94.49,20750.0,84.2763,84.6612,84.1778,84.5896,20750.0
2015-10-27 09:40:00,94.43,94.52,94.26,94.42,14594.0,84.5359,84.6165,84.3837,84.5269,14594.0
2015-10-27 09:45:00,94.39,94.46,94.3,94.44,24697.0,84.5001,84.5627,84.4195,84.5448,24697.0
2015-10-27 09:50:00,94.43,94.73,94.38,94.72,20048.0,84.5359,84.8044,84.4911,84.7955,20048.0
2015-10-27 09:55:00,94.75,94.78,94.36,94.36,9070.0,84.8224,84.8492,84.4732,84.4732,9070.0
2015-10-27 10:00:00,94.4,94.4,94.01,94.14,25658.0,84.509,84.509,84.1599,84.2763,25658.0
2015-10-27 10:05:00,94.17,94.3,94.0,94.12,22002.0,84.3031,84.4195,84.1509,84.2584,22002.0
2015-10-27 10:10:00,94.08,94.18,94.03,94.15,17083.0,84.2226,84.3121,84.1778,84.2852,17083.0
2015-10-27 10:15:00,94.13,94.19,93.74,93.74,21044.0,84.2673,84.321,83.9182,83.9182,21044.0
2015-10-27 10:20:00,93.76,94.0,93.46,93.46,47574.0,83.9361,84.1509,83.6675,83.6675,47574.0
2015-10-27 10:25:00,93.48,93.61,93.47,93.55,15867.0,83.6854,83.8018,83.6765,83.7481,15867.0
2015-10-27 10:30:00,93.52,93.52,93.35,93.4,17207.0,83.7212,83.7212,83.569,83.6138,17207.0
2015-10-27 10:35:00,93.42,93.48,93.27,93.28,16559.0,83.6317,83.6854,83.4974,83.5064,16559.0
2015-10-27 10:40:00,93.27,93.34,93.24,93.34,12736.0,83.4974,83.5601,83.4706,83.5601,12736.0
2015-10-27 10:45:00,93.35,93.56,93.35,93.55,11971.0,83.569,83.757,83.569,83.7481,11971.0
2015-10-27 10:50:00,93.56,93.65,93.55,93.63,10339.0,83.757,83.8376,83.7481,83.8197,10339.0
2015-10-27 10:55:00,93.63,93.64,93.45,93.52,17460.0,83.8197,83.8287,83.6586,83.7212,17460.0
2015-10-27 11:00:00,93.53,93.71,93.47,93.71,24097.0,83.7302,83.8913,83.6765,83.8913,24097.0
2015-10-27 11:05:00,93.7,93.79,93.69,93.79,11085.0,83.8824,83.9629,83.8734,83.9629,11085.0
2015-10-27 11:10:00,93.8,93.81,93.67,93.68,17602.0,83.9719,83.9808,83.8555,83.8645,17602.0
2015-10-27 11:15:00,93.69,93.72,93.6,93.6,16153.0,83.8734,83.9003,83.7928,83.7928,16153.0
2015-10-27 11:20:00,93.61,93.7,93.58,93.66,11221.0,83.8018,83.8824,83.7749,83.8466,11221.0
2015-10-27 11:25:00,93.71,93.83,93.68,93.69,9592.0,83.8913,83.9987,83.8645,83.8734,9592.0
2015-10-27 11:30:00,93.69,93.69,93.51,93.51,15125.0,83.8734,83.8734,83.7123,83.7123,15125.0
2015-10-27 11:35:00,93.53,93.6,93.47,93.54,16486.0,83.7302,83.7928,83.6765,83.7391,16486.0
2015-10-27 11:40:00,93.52,93.58,93.47,93.52,12763.0,83.7212,83.7749,83.6765,83.7212,12763.0
2015-10-27 11:45:00,93.52,93.55,93.49,93.5,8551.0,83.7212,83.7481,83.6944,83.7033,8551.0
2015-10-27 11:50:00,93.5,93.51,93.1,93.1,45388.0,83.7033,83.7123,83.3452,83.3452,45388.0
2015-10-27 11:55:00,93.08,93.17,93.0,93.04,17231.0,83.3273,83.4079,83.2557,83.2915,17231.0
2015-10-27 12:00:00,93.03,93.11,92.97,92.98,14421.0,83.2826,83.3542,83.2289,83.2378,14421.0
2015-10-27 12:05:00,92.97,93.18,92.92,93.18,9346.0,83.2289,83.4169,83.1841,83.4169,9346.0
2015-10-27 12:10:00,93.2,93.22,93.1,93.18,13629.0,83.4348,83.4527,83.3452,83.4169,13629.0
2015-10-27 12:15:00,93.21,93.35,93.2,93.32,6751.0,83.4437,83.569,83.4348,83.5422,6751.0
2015-10-27 12:20:00,93.32,93.43,93.32,93.39,8531.0,83.5422,83.6407,83.5422,83.6048,8531.0
2015-10-27 12:25:00,93.41,93.42,93.35,93.37,8605.0,83.6228,83.6317,83.569,83.5869,8605.0
2015-10-27 12:30:00,93.35,93.37,93.28,93.33,5989.0,83.569,83.5869,83.5064,83.5511,5989.0
2015-10-27 12:35:00,93.32,93.4,93.32,93.37,11064.0,83.5422,83.6138,83.5422,83.5869,11064.0
2015-10-27 12:40:00,93.39,93.42,93.24,93.41,8430.0,83.6048,83.6317,83.4706,83.6228,8430.0
2015-10-27 12:45:00,93.43,93.56,93.41,93.56,7997.0,83.6407,83.757,83.6228,83.757,7997.0
2015-10-27 12:50:00,93.56,93.68,93.54,93.56,13160.0,83.757,83.8645,83.7391,83.757,13160.0
2015-10-27 12:55:00,93.53,93.55,93.39,93.55,11859.0,83.7302,83.7481,83.6048,83.7481,11859.0
2015-10-27 13:00:00,93.53,93.53,93.44,93.44,8335.0,83.7302,83.7302,83.6496,83.6496,8335.0
2015-10-27 13:05:00,93.45,93.45,93.33,93.4,4323.0,83.6586,83.6586,83.5511,83.6138,4323.0
2015-10-27 13:10:00,93.4,93.4,93.26,93.27,6782.0,83.6138,83.6138,83.4885,83.4974,6782.0
2015-10-27 13:15:00,93.29,93.37,93.27,93.36,4108.0,83.5153,83.5869,83.4974,83.578,4108.0
2015-10-27 13:20:00,93.38,93.43,93.38,93.39,5570.0,83.5959,83.6407,83.5959,83.6048,5570.0
2015-10-27 13:25:00,93.37,93.4,93.23,93.26,16944.0,83.5869,83.6138,83.4616,83.4885,16944.0
2015-10-27 13:30:00,93.27,93.34,93.26,93.32,5218.0,83.4974,83.5601,83.4885,83.5422,5218.0
2015-10-27 13:35:00,93.31,93.43,93.31,93.43,3934.0,83.5332,83.6407,83.5332,83.6407,3934.0
2015-10-27 13:40:00,93.45,93.48,93.41,93.45,21875.0,83.6586,83.6854,83.6228,83.6586,21875.0
2015-10-27 13:45:00,93.47,93.47,93.21,93.21,44584.0,83.6765,83.6765,83.4437,83.4437,44584.0
2015-10-27 13:50:00,93.21,93.33,93.21,93.28,21765.0,83.4437,83.5511,83.4437,83.5064,21765.0
2015-10-27 13:55:00,93.27,93.28,93.13,93.13,29550.0,83.4974,83.5064,83.3721,83.3721,29550.0
2015-10-27 14:00:00,93.14,93.42,93.11,93.27,63289.0,83.381,83.6317,83.3542,83.4974,63289.0
2015-10-27 14:05:00,93.29,93.29,93.12,93.22,56718.0,83.5153,83.5153,83.3631,83.4527,56718.0
2015-10-27 14:10:00,93.22,93.31,93.16,93.2,18448.0,83.4527,83.5332,83.3989,83.4348,18448.0
2015-10-27 14:15:00,93.2,93.44,93.19,93.3,39489.0,83.4348,83.6496,83.4258,83.5243,39489.0
2015-10-27 14:20:00,93.29,93.35,93.25,93.28,17438.0,83.5153,83.569,83.4795,83.5064,17438.0
2015-10-27 14:25:00,93.27,93.35,93.19,93.33,9283.0,83.4974,83.569,83.4258,83.5511,9283.0
2015-10-27 14:30:00,93.33,93.34,93.21,93.34,12861.0,83.5511,83.5601,83.4437,83.5601,12861.0
2015-10-27 14:35:00,93.34,93.49,93.32,93.44,7216.0,83.5601,83.6944,83.5422,83.6496,7216.0
2015-10-27 14:40:00,93.42,93.51,93.42,93.47,8756.0,83.6317,83.7123,83.6317,83.6765,8756.0
2015-10-27 14:45:00,93.48,93.55,93.44,93.55,5888.0,83.6854,83.7481,83.6496,83.7481,5888.0
2015-10-27 14:50:00,93.54,93.62,93.52,93.59,13448.0,83.7391,83.8108,83.7212,83.7839,13448.0
2015-10-27 14:55:00,93.58,93.59,93.48,93.48,10186.0,83.7749,83.7839,83.6854,83.6854,10186.0
2015-10-27 15:00:00,93.49,93.56,93.48,93.53,12296.0,83.6944,83.757,83.6854,83.7302,12296.0
2015-10-27 15:05:00,93.53,93.66,93.52,93.66,16009.0,83.7302,83.8466,83.7212,83.8466,16009.0
2015-10-27 15:10:00,93.66,93.77,93.66,93.76,17726.0,83.8466,83.945,83.8466,83.9361,17726.0
2015-10-27 15:15:00,93.76,93.77,93.73,93.76,19293.0,83.9361,83.945,83.9092,83.9361,19293.0
2015-10-27 15:20:00,93.74,93.8,93.72,93.76,21595.0,83.9182,83.9719,83.9003,83.9361,21595.0
2015-10-27 15:25:00,93.75,93.8,93.72,93.8,15180.0,83.9271,83.9719,83.9003,83.9719,15180.0
2015-10-27 15:30:00,93.8,93.89,93.8,93.84,27679.0,83.9719,84.0525,83.9719,84.0077,27679.0
2015-10-27 15:35:00,93.85,93.85,93.75,93.76,26916.0,84.0167,84.0167,83.9271,83.9361,26916.0
2015-10-27 15:40:00,93.76,93.86,93.74,93.8,35525.0,83.9361,84.0256,83.9182,83.9719,35525.0
2015-10-27 15:45:00,93.79,93.91,93.73,93.91,35492.0,83.9629,84.0704,83.9092,84.0704,35492.0
2015-10-27 15:50:00,93.91,93.91,93.71,93.76,49710.0,84.0704,84.0704,83.8913,83.9361,49710.0
2015-10-27 15:55:00,93.77,93.85,93.76,93.83,88679.0,83.945,84.0167,83.9361,83.9987,88679.0
2015-10-28 09:30:00,93.84,94.12,93.19,93.4,14670.0,84.0077,84.2584,83.4258,83.6138,14670.0
2015-10-28 09:35:00,93.45,93.45,93.15,93.15,41304.0,83.6586,83.6586,83.39,83.39,41304.0
2015-10-28 09:40:00,93.15,93.46,93.06,93.43,36963.0,83.39,83.6675,83.3094,83.6407,36963.0
2015-10-28 09:45:00,93.56,93.64,93.42,93.51,9815.0,83.757,83.8287,83.6317,83.7123,9815.0
2015-10-28 09:50:00,93.51,93.85,93.5,93.85,14011.0,83.7123,84.0167,83.7033,84.0167,14011.0
2015-10-28 09:55:00,93.85,93.94,93.78,93.82,16167.0,84.0167,84.0972,83.954,83.9898,16167.0
2015-10-28 10:00:00,93.83,93.94,93.76,93.76,9235.0,83.9987,84.0972,83.9361,83.9361,9235.0
2015-10-28 10:05:00,93.76,93.9,93.73,93.9,7982.0,83.9361,84.0614,83.9092,84.0614,7982.0
2015-10-28 10:10:00,93.89,93.92,93.82,93.83,11759.0,84.0525,84.0793,83.9898,83.9987,11759.0
2015-10-28 10:15:00,93.87,93.87,93.67,93.69,23832.0,84.0346,84.0346,83.8555,83.8734,23832.0
2015-10-28 10:20:00,93.7,93.85,93.6,93.84,25963.0,83.8824,84.0167,83.7928,84.0077,25963.0
2015-10-28 10:25:00,93.85,93.85,93.7,93.74,12597.0,84.0167,84.0167,83.8824,83.9182,12597.0
2015-10-28 10:30:00,93.74,93.89,93.73,93.78,10107.0,83.9182,84.0525,83.9092,83.954,10107.0
2015-10-28 10:35:00,93.77,93.98,93.75,93.97,28394.0,83.945,84.133,83.9271,84.1241,28394.0
2015-10-28 10:40:00,93.97,94.02,93.89,94.01,19817.0,84.1241,84.1688,84.0525,84.1599,19817.0
2015-10-28 10:45:00,94.05,94.05,93.95,93.98,11370.0,84.1957,84.1957,84.1062,84.133,11370.0
2015-10-28 10:50:00,93.99,94.07,93.98,94.03,13540.0,84.142,84.2136,84.133,84.1778,13540.0
2015-10-28 10:55:00,94.02,94.09,93.97,94.01,25266.0,84.1688,84.2315,84.1241,84.1599,25266.0
2015-10-28 11:00:00,94.02,94.3,94.02,94.15,35337.0,84.1688,84.4195,84.1688,84.2852,35337.0
2015-10-28 11:05:00,94.15,94.38,94.03,94.34,39806.0,84.2852,84.4911,84.1778,84.4553,39806.0
2015-10-28 11:10:00,94.36,94.36,94.3,94.36,5711.0,84.4732,84.4732,84.4195,84.4732,5711.0
2015-10-28 11:15:00,94.37,94.43,94.33,94.41,10583.0,84.4822,84.5359,84.4464,84.518,10583.0
2015-10-28 11:20:00,94.41,94.41,94.24,94.26,30522.0,84.518,84.518,84.3658,84.3837,30522.0
2015-10-28 11:25:00,94.26,94.28,94.17,94.22,25810.0,84.3837,84.4016,84.3031,84.3479,25810.0
2015-10-28 11:30:00,94.24,94.4,94.15,94.37,56783.0,84.3658,84.509,84.2852,84.4822,56783.0
2015-10-28 11:35:00,94.39,94.61,94.37,94.37,47473.0,84.5001,84.697,84.4822,84.4822,47473.0
2015-10-28 11:40:00,94.37,94.66,94.37,94.64,35247.0,84.4822,84.7418,84.4822,84.7239,35247.0
2015-10-28 11:45:00,94.64,94.71,94.57,94.69,15215.0,84.7239,84.7865,84.6612,84.7686,15215.0
2015-10-28 11:50:00,94.73,94.82,94.71,94.8,16370.0,84.8044,84.885,84.7865,84.8671,16370.0
2015-10-28 11:55:00,94.8,94.97,94.8,94.93,19218.0,84.8671,85.0193,84.8671,84.9835,19218.0
2015-10-28 12:00:00,94.94,94.94,94.8,94.86,17836.0,84.9924,84.9924,84.8671,84.9208,17836.0
2015-10-28 12:05:00,94.84,95.0,94.84,95.0,13981.0,84.9029,85.0462,84.9029,85.0462,13981.0
2015-10-28 12:10:00,95.0,95.08,94.98,94.98,20091.0,85.0462,85.1178,85.0283,85.0283,20091.0
2015-10-28 12:15:00,94.97,94.97,94.85,94.87,9270.0,85.0193,85.0193,84.9119,84.9298,9270.0
2015-10-28 12:20:00,94.87,94.93,94.82,94.93,9254.0,84.9298,84.9835,84.885,84.9835,9254.0
2015-10-28 12:25:00,94.93,95.0,94.93,94.97,11427.0,84.9835,85.0462,84.9835,85.0193,11427.0
2015-10-28 12:30:00,94.95,94.98,94.94,94.97,12272.0,85.0014,85.0283,84.9924,85.0193,12272.0
2015-10-28 12:35:00,94.96,95.01,94.95,94.98,6927.0,85.0103,85.0551,85.0014,85.0283,6927.0
2015-10-28 12:40:00,94.98,94.99,94.81,94.84,13679.0,85.0283,85.0372,84.8761,84.9029,13679.0
2015-10-28 12:45:00,94.82,94.86,94.82,94.84,2929.0,84.885,84.9208,84.885,84.9029,2929.0
2015-10-28 12:50:00,94.85,94.89,94.83,94.86,12607.0,84.9119,84.9477,84.894,84.9208,12607.0
2015-10-28 12:55:00,94.87,94.95,94.87,94.94,6344.0,84.9298,85.0014,84.9298,84.9924,6344.0
2015-10-28 13:00:00,94.97,94.99,94.93,94.98,6571.0,85.0193,85.0372,84.9835,85.0283,6571.0
2015-10-28 13:05:00,94.99,95.0,94.97,94.98,12425.0,85.0372,85.0462,85.0193,85.0283,12425.0
2015-10-28 13:10:00,94.99,95.05,94.95,94.95,14002.0,85.0372,85.0909,85.0014,85.0014,14002.0
2015-10-28 13:15:00,94.94,95.07,94.94,95.07,8989.0,84.9924,85.1088,84.9924,85.1088,8989.0
2015-10-28 13:20:00,95.06,95.18,95.06,95.11,9991.0,85.0999,85.2073,85.0999,85.1446,9991.0
2015-10-28 13:25:00,95.1,95.16,95.08,95.16,8538.0,85.1357,85.1894,85.1178,85.1894,8538.0
2015-10-28 13:30:00,95.15,95.16,95.04,95.11,13310.0,85.1804,85.1894,85.082,85.1446,13310.0
2015-10-28 13:35:00,95.11,95.19,95.08,95.19,7006.0,85.1446,85.2163,85.1178,85.2163,7006.0
2015-10-28 13:40:00,95.18,95.26,95.17,95.22,7108.0,85.2073,85.2789,85.1983,85.2431,7108.0
2015-10-28 13:45:00,95.2,95.29,95.18,95.18,4911.0,85.2252,85.3058,85.2073,85.2073,4911.0
2015-10-28 13:50:00,95.17,95.22,95.14,95.19,7839.0,85.1983,85.2431,85.1715,85.2163,7839.0
2015-10-28 13:55:00,95.19,95.46,95.07,95.07,12584.0,85.2163,85.458,85.1088,85.1088,12584.0
2015-10-28 14:00:00,95.07,95.2,94.55,94.68,21027.0,85.1088,85.2252,84.6433,84.7597,21027.0
2015-10-28 14:05:00,94.66,94.82,94.57,94.7,7661.0,84.7418,84.885,84.6612,84.7776,7661.0
2015-10-28 14:10:00,94.7,94.7,94.35,94.4,41194.0,84.7776,84.7776,84.4643,84.509,41194.0
2015-10-28 14:15:00,94.41,94.49,94.27,94.46,10934.0,84.518,84.5896,84.3926,84.5627,10934.0
2015-10-28 14:20:00,94.44,94.76,94.44,94.73,17733.0,84.5448,84.8313,84.5448,84.8044,17733.0
2015-10-28 14:25:00,94.71,94.93,94.71,94.93,15899.0,84.7865,84.9835,84.7865,84.9835,15899.0
2015-10-28 14:30:00,94.88,94.94,94.59,94.63,20333.0,84.9387,84.9924,84.6791,84.7149,20333.0
2015-10-28 14:35:00,94.63,94.88,94.56,94.85,9987.0,84.7149,84.9387,84.6523,84.9119,9987.0
2015-10-28 14:40:00,94.94,95.0,94.88,94.92,28455.0,84.9924,85.0462,84.9387,84.9745,28455.0
2015-10-28 14:45:00,94.95,95.05,94.9,94.93,15166.0,85.0014,85.0909,84.9566,84.9835,15166.0
2015-10-28 14:50:00,94.95,95.2,94.89,95.06,16448.0,85.0014,85.2252,84.9477,85.0999,16448.0
2015-10-28 14:55:00,95.06,95.06,94.82,94.88,7582.0,85.0999,85.0999,84.885,84.9387,7582.0
2015-10-28 15:00:00,94.88,95.06,94.82,94.99,9886.0,84.9387,85.0999,84.885,85.0372,9886.0
2015-10-28 15:05:00,95.0,95.15,94.97,95.07,10900.0,85.0462,85.1804,85.0193,85.1088,10900.0
2015-10-28 15:10:00,95.06,95.25,94.99,95.22,13921.0,85.0999,85.27,85.0372,85.2431,13921.0
2015-10-28 15:15:00,95.24,95.24,95.12,95.14,7162.0,85.261,85.261,85.1536,85.1715,7162.0
2015-10-28 15:20:00,95.09,95.13,95.03,95.11,10565.0,85.1267,85.1625,85.073,85.1446,10565.0
2015-10-28 15:25:00,95.08,95.29,95.07,95.27,12081.0,85.1178,85.3058,85.1088,85.2879,12081.0
2015-10-28 15:30:00,95.27,95.43,95.27,95.28,10742.0,85.2879,85.4311,85.2879,85.2968,10742.0
2015-10-28 15:35:00,95.31,95.51,95.27,95.51,20943.0,85.3237,85.5027,85.2879,85.5027,20943.0
2015-10-28 15:40:00,95.5,95.79,95.49,95.78,41688.0,85.4938,85.7534,85.4848,85.7444,41688.0
2015-10-28 15:45:00,95.78,95.85,95.71,95.71,38564.0,85.7444,85.8071,85.6818,85.6818,38564.0
2015-10-28 15:50:00,95.73,95.74,95.63,95.7,24860.0,85.6997,85.7086,85.6101,85.6728,24860.0
2015-10-28 15:55:00,95.71,95.78,95.64,95.76,69251.0,85.6818,85.7444,85.6191,85.7265,69251.0
2015-10-29 09:30:00,95.4,95.9,95.38,95.83,14235.0,85.4042,85.8519,85.3863,85.7892,14235.0
2015-10-29 09:35:00,95.83,96.15,95.82,95.95,15057.0,85.7892,86.0757,85.7802,85.8966,15057.0
2015-10-29 09:40:00,95.88,96.01,95.79,95.87,8686.0,85.834,85.9503,85.7534,85.825,8686.0
2015-10-29 09:45:00,95.86,95.97,95.74,95.85,27080.0,85.8161,85.9145,85.7086,85.8071,27080.0
2015-10-29 09:50:00,95.87,95.95,95.76,95.93,38013.0,85.825,85.8966,85.7265,85.8787,38013.0
2015-10-29 09:55:00,95.91,95.99,95.81,95.97,16516.0,85.8608,85.9324,85.7713,85.9145,16516.0
2015-10-29 10:00:00,95.93,95.98,95.83,95.94,6690.0,85.8787,85.9235,85.7892,85.8877,6690.0
2015-10-29 10:05:00,95.96,96.21,95.93,96.18,8696.0,85.9056,86.1294,85.8787,86.1025,8696.0
2015-10-29 10:10:00,96.21,96.22,96.02,96.08,13111.0,86.1294,86.1383,85.9593,86.013,13111.0
2015-10-29 10:15:00,96.05,96.21,96.02,96.05,10052.0,85.9861,86.1294,85.9593,85.9861,10052.0
2015-10-29 10:20:00,96.12,96.14,95.9,96.0,17621.0,86.0488,86.0667,85.8519,85.9414,17621.0
2015-10-29 10:25:00,96.01,96.1,95.96,96.0,22685.0,85.9503,86.0309,85.9056,85.9414,22685.0
2015-10-29 10:30:00,96.04,96.09,95.95,96.09,6370.0,85.9772,86.022,85.8966,86.022,6370.0
2015-10-29 10:35:00,96.07,96.09,95.99,96.02,19340.0,86.004,86.022,85.9324,85.9593,19340.0
2015-10-29 10:40:00,96.01,96.27,95.96,96.24,7471.0,85.9503,86.1831,85.9056,86.1562,7471.0
2015-10-29 10:45:00,96.21,96.3,96.18,96.21,6699.0,86.1294,86.2099,86.1025,86.1294,6699.0
2015-10-29 10:50:00,96.22,96.31,96.18,96.27,10170.0,86.1383,86.2189,86.1025,86.1831,10170.0
2015-10-29 10:55:00,96.23,96.33,96.2,96.27,11042.0,86.1473,86.2368,86.1204,86.1831,11042.0
2015-10-29 11:00:00,96.23,96.5,96.21,96.5,19473.0,86.1473,86.389,86.1294,86.389,19473.0
2015-10-29 11:05:00,96.49,96.69,96.49,96.64,13941.0,86.38,86.5591,86.38,86.5143,13941.0
2015-10-29 11:10:00,96.63,96.65,96.54,96.55,17449.0,86.5054,86.5233,86.4248,86.4338,17449.0
2015-10-29 11:15:00,96.52,96.63,96.48,96.51,19245.0,86.4069,86.5054,86.3711,86.3979,19245.0
2015-10-29 11:20:00,96.49,96.5,96.34,96.38,6038.0,86.38,86.389,86.2458,86.2816,6038.0
2015-10-29 11:25:00,96.42,96.49,96.34,96.43,4930.0,86.3174,86.38,86.2458,86.3263,4930.0
2015-10-29 11:30:00,96.39,96.52,96.39,96.47,4272.0,86.2905,86.4069,86.2905,86.3621,4272.0
2015-10-29 11:35:00,96.48,96.48,96.34,96.34,6234.0,86.3711,86.3711,86.2458,86.2458,6234.0
2015-10-29 11:40:00,96.35,96.44,96.33,96.38,5418.0,86.2547,86.3353,86.2368,86.2816,5418.0
2015-10-29 11:45:00,96.39,96.44,96.33,96.33,3955.0,86.2905,86.3353,86.2368,86.2368,3955.0
2015-10-29 11:50:00,96.32,96.34,96.24,96.24,2316.0,86.2279,86.2458,86.1562,86.1562,2316.0
2015-10-29 11:55:00,96.25,96.25,96.11,96.16,6193.0,86.1652,86.1652,86.0399,86.0846,6193.0
2015-10-29 12:00:00,96.14,96.16,96.08,96.15,5339.0,86.0667,86.0846,86.013,86.0757,5339.0
2015-10-29 12:05:00,96.15,96.15,96.01,96.07,5945.0,86.0757,86.0757,85.9503,86.004,5945.0
2015-10-29 12:10:00,96.07,96.14,96.07,96.14,3519.0,86.004,86.0667,86.004,86.0667,3519.0
2015-10-29 12:15:00,96.14,96.24,96.13,96.24,2304.0,86.0667,86.1562,86.0578,86.1562,2304.0
2015-10-29 12:20:00,96.23,96.25,96.19,96.22,6040.0,86.1473,86.1652,86.1115,86.1383,6040.0
2015-10-29 12:25:00,96.22,96.27,96.09,96.24,6685.0,86.1383,86.1831,86.022,86.1562,6685.0
2015-10-29 12:30:00,96.26,96.28,96.11,96.11,3831.0,86.1741,86.192,86.0399,86.0399,3831.0
2015-10-29 12:35:00,96.13,96.16,96.12,96.13,4287.0,86.0578,86.0846,86.0488,86.0578,4287.0
2015-10-29 12:40:00,96.14,96.17,96.01,96.02,21480.0,86.0667,86.0936,85.9503,85.9593,21480.0
2015-10-29 12:45:00,96.04,96.07,96.0,96.02,3933.0,85.9772,86.004,85.9414,85.9593,3933.0
2015-10-29 12:50:00,96.01,96.02,95.85,95.89,6833.0,85.9503,85.9593,85.8071,85.8429,6833.0
2015-10-29 12:55:00,95.87,95.9,95.84,95.86,5144.0,85.825,85.8519,85.7981,85.8161,5144.0
2015-10-29 13:00:00,95.86,95.91,95.85,95.9,2588.0,85.8161,85.8608,85.8071,85.8519,2588.0
2015-10-29 13:05:00,95.91,95.97,95.89,95.95,6099.0,85.8608,85.9145,85.8429,85.8966,6099.0
2015-10-29 13:10:00,95.95,96.0,95.93,95.93,4374.0,85.8966,85.9414,85.8787,85.8787,4374.0
2015-10-29 13:15:00,95.93,95.96,95.84,95.85,9583.0,85.8787,85.9056,85.7981,85.8071,9583.0
2015-10-29 13:20:00,95.83,95.83,95.74,95.77,5246.0,85.7892,85.7892,85.7086,85.7355,5246.0
2015-10-29 13:25:00,95.76,95.83,95.75,95.79,4017.0,85.7265,85.7892,85.7176,85.7534,4017.0
2015-10-29 13:30:00,95.77,95.81,95.76,95.77,3275.0,85.7355,85.7713,85.7265,85.7355,3275.0
2015-10-29 13:35:00,95.76,95.77,95.62,95.64,6730.0,85.7265,85.7355,85.6012,85.6191,6730.0
2015-10-29 13:40:00,95.64,95.64,95.57,95.61,5483.0,85.6191,85.6191,85.5564,85.5922,5483.0
2015-10-29 13:45:00,95.59,95.67,95.57,95.58,10708.0,85.5743,85.646,85.5564,85.5654,10708.0
2015-10-29 13:50:00,95.59,95.62,95.55,95.55,4504.0,85.5743,85.6012,85.5385,85.5385,4504.0
2015-10-29 13:55:00,95.54,95.55,95.36,95.4,10378.0,85.5296,85.5385,85.3684,85.4042,10378.0
2015-10-29 14:00:00,95.39,95.55,95.38,95.54,10119.0,85.3953,85.5385,85.3863,85.5296,10119.0
2015-10-29 14:05:00,95.54,95.54,95.43,95.43,9857.0,85.5296,85.5296,85.4311,85.4311,9857.0
2015-10-29 14:10:00,95.43,95.47,95.39,95.45,8642.0,85.4311,85.4669,85.3953,85.449,8642.0
2015-10-29 14:15:00,95.46,95.56,95.45,95.52,9157.0,85.458,85.5475,85.449,85.5117,9157.0
2015-10-29 14:20:00,95.52,95.59,95.49,95.56,12241.0,85.5117,85.5743,85.4848,85.5475,12241.0
2015-10-29 14:25:00,95.57,95.59,95.55,95.59,6195.0,85.5564,85.5743,85.5385,85.5743,6195.0
2015-10-29 14:30:00,95.59,95.6,95.52,95.52,8171.0,85.5743,85.5833,85.5117,85.5117,8171.0
2015-10-29 14:35:00,95.51,95.51,95.46,95.47,3371.0,85.5027,85.5027,85.458,85.4669,3371.0
2015-10-29 14:40:00,95.48,95.55,95.47,95.53,7057.0,85.4759,85.5385,85.4669,85.5206,7057.0
2015-10-29 14:45:00,95.53,95.63,95.53,95.59,8596.0,85.5206,85.6101,85.5206,85.5743,8596.0
2015-10-29 14:50:00,95.59,95.67,95.59,95.62,8382.0,85.5743,85.646,85.5743,85.6012,8382.0
2015-10-29 14:55:00,95.62,95.65,95.55,95.64,10433.0,85.6012,85.6281,85.5385,85.6191,10433.0
2015-10-29 15:00:00,95.64,95.65,95.59,95.61,10291.0,85.6191,85.6281,85.5743,85.5922,10291.0
2015-10-29 15:05:00,95.62,95.67,95.58,95.65,16636.0,85.6012,85.646,85.5654,85.6281,16636.0
2015-10-29 15:10:00,95.65,95.77,95.63,95.76,12625.0,85.6281,85.7355,85.6101,85.7265,12625.0
2015-10-29 15:15:00,95.77,95.81,95.74,95.8,15740.0,85.7355,85.7713,85.7086,85.7623,15740.0
2015-10-29 15:20:00,95.79,95.88,95.78,95.87,15575.0,85.7534,85.834,85.7444,85.825,15575.0
2015-10-29 15:25:00,95.85,95.85,95.78,95.79,13687.0,85.8071,85.8071,85.7444,85.7534,13687.0
2015-10-29 15:30:00,95.81,95.88,95.78,95.86,20307.0,85.7713,85.834,85.7444,85.8161,20307.0
2015-10-29 15:35:00,95.86,95.86,95.78,95.82,26318.0,85.8161,85.8161,85.7444,85.7802,26318.0
2015-10-29 15:40:00,95.81,95.85,95.67,95.84,48615.0,85.7713,85.8071,85.646,85.7981,48615.0
2015-10-29 15:45:00,95.84,95.91,95.84,95.89,19224.0,85.7981,85.8608,85.7981,85.8429,19224.0
2015-10-29 15:50:00,95.9,95.9,95.83,95.86,18295.0,85.8519,85.8519,85.7892,85.8161,18295.0
2015-10-29 15:55:00,95.86,95.87,95.74,95.82,46140.0,85.8161,85.825,85.7086,85.7802,46140.0
2015-10-30 09:30:00,96.07,96.4,95.6,95.73,17292.0,86.004,86.2995,85.5833,85.6997,17292.0
2015-10-30 09:35:00,95.64,96.1,95.6,96.04,11063.0,85.6191,86.0309,85.5833,85.9772,11063.0
2015-10-30 09:40:00,96.06,96.12,96.0,96.07,25275.0,85.9951,86.0488,85.9414,86.004,25275.0
2015-10-30 09:45:00,96.17,96.17,96.0,96.06,9762.0,86.0936,86.0936,85.9414,85.9951,9762.0
2015-10-30 09:50:00,96.06,96.11,95.91,96.09,13609.0,85.9951,86.0399,85.8608,86.022,13609.0
2015-10-30 09:55:00,96.05,96.12,95.98,96.11,12350.0,85.9861,86.0488,85.9235,86.0399,12350.0
2015-10-30 10:00:00,96.17,96.17,95.89,95.9,7987.0,86.0936,86.0936,85.8429,85.8519,7987.0
2015-10-30 10:05:00,95.84,96.03,95.83,96.02,11332.0,85.7981,85.9682,85.7892,85.9593,11332.0
2015-10-30 10:10:00,96.02,96.07,95.78,95.85,11808.0,85.9593,86.004,85.7444,85.8071,11808.0
2015-10-30 10:15:00,95.84,95.95,95.78,95.91,15705.0,85.7981,85.8966,85.7444,85.8608,15705.0
2015-10-30 10:20:00,95.93,96.09,95.93,96.02,15659.0,85.8787,86.022,85.8787,85.9593,15659.0
2015-10-30 10:25:00,96.01,96.15,95.94,96.03,18068.0,85.9503,86.0757,85.8877,85.9682,18068.0
2015-10-30 10:30:00,96.01,96.33,95.99,96.28,18957.0,85.9503,86.2368,85.9324,86.192,18957.0
2015-10-30 10:35:00,96.28,96.28,96.05,96.1,19440.0,86.192,86.192,85.9861,86.0309,19440.0
2015-10-30 10:40:00,96.07,96.2,96.05,96.08,12062.0,86.004,86.1204,85.9861,86.013,12062.0
2015-10-30 10:45:00,96.07,96.16,96.0,96.09,9602.0,86.004,86.0846,85.9414,86.022,9602.0
2015-10-30 10:50:00,96.14,96.19,96.11,96.12,4910.0,86.0667,86.1115,86.0399,86.0488,4910.0
2015-10-30 10:55:00,96.08,96.11,96.02,96.07,8209.0,86.013,86.0399,85.9593,86.004,8209.0
2015-10-30 11:00:00,96.08,96.09,96.03,96.05,11988.0,86.013,86.022,85.9682,85.9861,11988.0
2015-10-30 11:05:00,96.04,96.09,95.97,96.02,8134.0,85.9772,86.022,85.9145,85.9593,8134.0
2015-10-30 11:10:00,96.02,96.04,95.95,95.96,7447.0,85.9593,85.9772,85.8966,85.9056,7447.0
2015-10-30 11:15:00,95.96,95.97,95.9,95.92,7101.0,85.9056,85.9145,85.8519,85.8698,7101.0
2015-10-30 11:20:00,95.92,95.96,95.91,95.94,12073.0,85.8698,85.9056,85.8608,85.8877,12073.0
2015-10-30 11:25:00,95.94,95.95,95.85,95.9,8542.0,85.8877,85.8966,85.8071,85.8519,8542.0
2015-10-30 11:30:00,95.91,95.92,95.8,95.84,5923.0,85.8608,85.8698,85.7623,85.7981,5923.0
2015-10-30 11:35:00,95.81,95.85,95.76,95.81,17788.0,85.7713,85.8071,85.7265,85.7713,17788.0
2015-10-30 11:40:00,95.83,95.96,95.83,95.91,12382.0,85.7892,85.9056,85.7892,85.8608,12382.0
2015-10-30 11:45:00,95.91,95.92,95.83,95.91,9628.0,85.8608,85.8698,85.7892,85.8608,9628.0
2015-10-30 11:50:00,95.89,95.99,95.89,95.91,7193.0,85.8429,85.9324,85.8429,85.8608,7193.0
2015-10-30 11:55:00,95.94,95.95,95.84,95.84,8684.0,85.8877,85.8966,85.7981,85.7981,8684.0
2015-10-30 12:00:00,95.84,95.91,95.84,95.85,11854.0,85.7981,85.8608,85.7981,85.8071,11854.0
2015-10-30 12:05:00,95.86,95.86,95.71,95.73,6013.0,85.8161,85.8161,85.6818,85.6997,6013.0
2015-10-30 12:10:00,95.74,95.8,95.68,95.68,5969.0,85.7086,85.7623,85.6549,85.6549,5969.0
2015-10-30 12:15:00,95.71,95.77,95.64,95.76,4634.0,85.6818,85.7355,85.6191,85.7265,4634.0
2015-10-30 12:20:00,95.75,95.91,95.75,95.87,4576.0,85.7176,85.8608,85.7176,85.825,4576.0
2015-10-30 12:25:00,95.84,95.85,95.72,95.72,6410.0,85.7981,85.8071,85.6907,85.6907,6410.0
2015-10-30 12:30:00,95.74,95.76,95.74,95.76,3995.0,85.7086,85.7265,85.7086,85.7265,3995.0
2015-10-30 12:35:00,95.78,95.79,95.74,95.78,7285.0,85.7444,85.7534,85.7086,85.7444,7285.0
2015-10-30 12:40:00,95.8,95.81,95.76,95.8,5665.0,85.7623,85.7713,85.7265,85.7623,5665.0
2015-10-30 12:45:00,95.82,95.82,95.73,95.73,3032.0,85.7802,85.7802,85.6997,85.6997,3032.0
2015-10-30 12:50:00,95.73,95.83,95.69,95.81,11598.0,85.6997,85.7892,85.6639,85.7713,11598.0
2015-10-30 12:55:00,95.82,96.0,95.82,95.94,10296.0,85.7802,85.9414,85.7802,85.8877,10296.0
2015-10-30 13:00:00,95.97,96.01,95.94,96.01,6675.0,85.9145,85.9503,85.8877,85.9503,6675.0
2015-10-30 13:05:00,96.03,96.03,95.93,95.95,12282.0,85.9682,85.9682,85.8787,85.8966,12282.0
2015-10-30 13:10:00,95.96,95.96,95.89,95.94,3809.0,85.9056,85.9056,85.8429,85.8877,3809.0
2015-10-30 13:15:00,95.95,95.97,95.92,95.93,2820.0,85.8966,85.9145,85.8698,85.8787,2820.0
2015-10-30 13:20:00,95.91,95.91,95.84,95.88,3382.0,85.8608,85.8608,85.7981,85.834,3382.0
2015-10-30 13:25:00,95.89,96.01,95.88,96.0,7157.0,85.8429,85.9503,85.834,85.9414,7157.0
2015-10-30 13:30:00,96.01,96.01,95.93,95.93,5204.0,85.9503,85.9503,85.8787,85.8787,5204.0
2015-10-30 13:35:00,95.94,95.95,95.9,95.91,5821.0,85.8877,85.8966,85.8519,85.8608,5821.0
2015-10-30 13:40:00,95.92,95.92,95.86,95.86,12333.0,85.8698,85.8698,85.8161,85.8161,12333.0
2015-10-30 13:45:00,95.87,96.02,95.87,95.99,25612.0,85.825,85.9593,85.825,85.9324,25612.0
2015-10-30 13:50:00,95.98,96.04,95.92,96.03,7967.0,85.9235,85.9772,85.8698,85.9682,7967.0
2015-10-30 13:55:00,96.04,96.07,96.0,96.04,11346.0,85.9772,86.004,85.9414,85.9772,11346.0
2015-10-30 14:00:00,96.03,96.14,96.02,96.06,30997.0,85.9682,86.0667,85.9593,85.9951,30997.0
2015-10-30 14:05:00,96.03,96.03,95.96,95.97,4363.0,85.9682,85.9682,85.9056,85.9145,4363.0
2015-10-30 14:10:00,95.98,96.07,95.96,96.07,6323.0,85.9235,86.004,85.9056,86.004,6323.0
2015-10-30 14:15:00,96.06,96.08,96.05,96.08,8931.0,85.9951,86.013,85.9861,86.013,8931.0
2015-10-30 14:20:00,96.08,96.08,95.91,95.94,5931.0,86.013,86.013,85.8608,85.8877,5931.0
2015-10-30 14:25:00,95.94,95.94,95.89,95.91,5051.0,85.8877,85.8877,85.8429,85.8608,5051.0
2015-10-30 14:30:00,95.89,95.93,95.89,95.93,7473.0,85.8429,85.8787,85.8429,85.8787,7473.0
2015-10-30 14:35:00,95.92,95.94,95.89,95.9,6092.0,85.8698,85.8877,85.8429,85.8519,6092.0
2015-10-30 14:40:00,95.9,95.91,95.87,95.88,7237.0,85.8519,85.8608,85.825,85.834,7237.0
2015-10-30 14:45:00,95.87,95.9,95.76,95.77,9058.0,85.825,85.8519,85.7265,85.7355,9058.0
2015-10-30 14:50:00,95.77,95.85,95.74,95.78,8513.0,85.7355,85.8071,85.7086,85.7444,8513.0
2015-10-30 14:55:00,95.78,95.78,95.61,95.62,9328.0,85.7444,85.7444,85.5922,85.6012,9328.0
2015-10-30 15:00:00,95.62,95.62,95.53,95.54,6773.0,85.6012,85.6012,85.5206,85.5296,6773.0
2015-10-30 15:05:00,95.54,95.7,95.47,95.7,19709.0,85.5296,85.6728,85.4669,85.6728,19709.0
2015-10-30 15:10:00,95.69,95.87,95.63,95.73,42599.0,85.6639,85.825,85.6101,85.6997,42599.0
2015-10-30 15:15:00,95.73,95.84,95.71,95.84,9762.0,85.6997,85.7981,85.6818,85.7981,9762.0
2015-10-30 15:20:00,95.83,95.88,95.77,95.81,9999.0,85.7892,85.834,85.7355,85.7713,9999.0
2015-10-30 15:25:00,95.81,95.82,95.72,95.74,10650.0,85.7713,85.7802,85.6907,85.7086,10650.0
2015-10-30 15:30:00,95.74,95.81,95.73,95.8,24130.0,85.7086,85.7713,85.6997,85.7623,24130.0
2015-10-30 15:35:00,95.78,95.8,95.72,95.77,15678.0,85.7444,85.7623,85.6907,85.7355,15678.0
2015-10-30 15:40:00,95.76,95.82,95.67,95.69,17986.0,85.7265,85.7802,85.646,85.6639,17986.0
2015-10-30 15:45:00,95.7,95.98,95.7,95.95,34696.0,85.6728,85.9235,85.6728,85.8966,34696.0
2015-10-30 15:50:00,95.95,95.99,95.82,95.83,40696.0,85.8966,85.9324,85.7802,85.7892,40696.0
2015-10-30 15:55:00,95.82,95.84,95.61,95.61,64972.0,85.7802,85.7981,85.5922,85.5922,64972.0
2015-11-02 09:30:00,95.83,95.97,95.73,95.92,12599.0,85.7892,85.9145,85.6997,85.8698,12599.0
2015-11-02 09:35:00,95.81,96.18,95.78,96.16,9920.0,85.7713,86.1025,85.7444,86.0846,9920.0
2015-11-02 09:40:00,96.09,96.25,96.09,96.15,8685.0,86.022,86.1652,86.022,86.0757,8685.0
2015-11-02 09:45:00,96.15,96.46,96.12,96.45,34640.0,86.0757,86.3532,86.0488,86.3442,34640.0
2015-11-02 09:50:00,96.48,96.48,96.24,96.24,8671.0,86.3711,86.3711,86.1562,86.1562,8671.0
2015-11-02 09:55:00,96.23,96.25,96.15,96.25,2646.0,86.1473,86.1652,86.0757,86.1652,2646.0
2015-11-02 10:00:00,96.25,96.34,96.17,96.17,7660.0,86.1652,86.2458,86.0936,86.0936,7660.0
2015-11-02 10:05:00,96.18,96.21,96.13,96.13,7753.0,86.1025,86.1294,86.0578,86.0578,7753.0
2015-11-02 10:10:00,96.16,96.22,96.12,96.2,10599.0,86.0846,86.1383,86.0488,86.1204,10599.0
2015-11-02 10:15:00,96.22,96.26,96.09,96.14,18507.0,86.1383,86.1741,86.022,86.0667,18507.0
2015-11-02 10:20:00,96.11,96.16,95.99,96.03,9736.0,86.0399,86.0846,85.9324,85.9682,9736.0
2015-11-02 10:25:00,96.03,96.15,96.03,96.1,6500.0,85.9682,86.0757,85.9682,86.0309,6500.0
2015-11-02 10:30:00,96.11,96.15,96.08,96.14,6958.0,86.0399,86.0757,86.013,86.0667,6958.0
2015-11-02 10:35:00,96.12,96.12,96.05,96.06,5990.0,86.0488,86.0488,85.9861,85.9951,5990.0
2015-11-02 10:40:00,96.06,96.06,95.94,95.98,7150.0,85.9951,85.9951,85.8877,85.9235,7150.0
2015-11-02 10:45:00,96.03,96.13,95.99,96.12,6739.0,85.9682,86.0578,85.9324,86.0488,6739.0
2015-11-02 10:50:00,96.11,96.18,96.05,96.05,5874.0,86.0399,86.1025,85.9861,85.9861,5874.0
2015-11-02 10:55:00,96.08,96.08,95.97,96.01,10878.0,86.013,86.013,85.9145,85.9503,10878.0
2015-11-02 11:00:00,96.06,96.15,96.03,96.12,7397.0,85.9951,86.0757,85.9682,86.0488,7397.0
2015-11-02 11:05:00,96.14,96.27,96.13,96.27,9963.0,86.0667,86.1831,86.0578,86.1831,9963.0
2015-11-02 11:10:00,96.24,96.27,96.18,96.26,9616.0,86.1562,86.1831,86.1025,86.1741,9616.0
2015-11-02 11:15:00,96.25,96.26,96.2,96.25,12527.0,86.1652,86.1741,86.1204,86.1652,12527.0
2015-11-02 11:20:00,96.26,96.26,96.19,96.23,17947.0,86.1741,86.1741,86.1115,86.1473,17947.0
2015-11-02 11:25:00,96.23,96.35,96.22,96.35,7697.0,86.1473,86.2547,86.1383,86.2547,7697.0
2015-11-02 11:30:00,96.35,96.35,96.23,96.29,7601.0,86.2547,86.2547,86.1473,86.201,7601.0
2015-11-02 11:35:00,96.29,96.35,96.27,96.35,7309.0,86.201,86.2547,86.1831,86.2547,7309.0
2015-11-02 11:40:00,96.35,96.4,96.3,96.3,5625.0,86.2547,86.2995,86.2099,86.2099,5625.0
2015-11-02 11:45:00,96.29,96.29,96.15,96.15,15107.0,86.201,86.201,86.0757,86.0757,15107.0
2015-11-02 11:50:00,96.14,96.22,96.11,96.19,8663.0,86.0667,86.1383,86.0399,86.1115,8663.0
2015-11-02 11:55:00,96.21,96.27,96.19,96.27,11628.0,86.1294,86.1831,86.1115,86.1831,11628.0
2015-11-02 12:00:00,96.23,96.25,96.17,96.22,7203.0,86.1473,86.1652,86.0936,86.1383,7203.0
2015-11-02 12:05:00,96.22,96.22,96.09,96.09,5211.0,86.1383,86.1383,86.022,86.022,5211.0
2015-11-02 12:10:00,96.11,96.22,96.09,96.22,13420.0,86.0399,86.1383,86.022,86.1383,13420.0
2015-11-02 12:15:00,96.23,96.29,96.23,96.25,5166.0,86.1473,86.201,86.1473,86.1652,5166.0
2015-11-02 12:20:00,96.26,96.27,96.2,96.2,5927.0,86.1741,86.1831,86.1204,86.1204,5927.0
2015-11-02 12:25:00,96.19,96.22,96.15,96.22,2400.0,86.1115,86.1383,86.0757,86.1383,2400.0
2015-11-02 12:30:00,96.22,96.22,96.18,96.19,6090.0,86.1383,86.1383,86.1025,86.1115,6090.0
2015-11-02 12:35:00,96.22,96.22,96.17,96.22,5200.0,86.1383,86.1383,86.0936,86.1383,5200.0
2015-11-02 12:40:00,96.22,96.27,96.21,96.26,6799.0,86.1383,86.1831,86.1294,86.1741,6799.0
2015-11-02 12:45:00,96.27,96.29,96.24,96.28,5500.0,86.1831,86.201,86.1562,86.192,5500.0
2015-11-02 12:50:00,96.27,96.28,96.24,96.28,3102.0,86.1831,86.192,86.1562,86.192,3102.0
2015-11-02 12:55:00,96.29,96.3,96.25,96.27,11205.0,86.201,86.2099,86.1652,86.1831,11205.0
2015-11-02 13:00:00,96.3,96.33,96.28,96.32,4187.0,86.2099,86.2368,86.192,86.2279,4187.0
2015-11-02 13:05:00,96.29,96.34,96.29,96.34,5434.0,86.201,86.2458,86.201,86.2458,5434.0
2015-11-02 13:10:00,96.37,96.39,96.27,96.27,3476.0,86.2726,86.2905,86.1831,86.1831,3476.0
2015-11-02 13:15:00,96.26,96.29,96.25,96.28,4535.0,86.1741,86.201,86.1652,86.192,4535.0
2015-11-02 13:20:00,96.28,96.35,96.28,96.35,3300.0,86.192,86.2547,86.192,86.2547,3300.0
2015-11-02 13:25:00,96.37,96.42,96.36,96.39,4448.0,86.2726,86.3174,86.2637,86.2905,4448.0
2015-11-02 13:30:00,96.4,96.44,96.4,96.43,5269.0,86.2995,86.3353,86.2995,86.3263,5269.0
2015-11-02 13:35:00,96.42,96.43,96.37,96.37,6625.0,86.3174,86.3263,86.2726,86.2726,6625.0
2015-11-02 13:40:00,96.35,96.36,96.33,96.36,5700.0,86.2547,86.2637,86.2368,86.2637,5700.0
2015-11-02 13:45:00,96.36,96.37,96.26,96.34,8100.0,86.2637,86.2726,86.1741,86.2458,8100.0
2015-11-02 13:50:00,96.32,96.33,96.31,96.33,7233.0,86.2279,86.2368,86.2189,86.2368,7233.0
2015-11-02 13:55:00,96.34,96.35,96.31,96.35,10079.0,86.2458,86.2547,86.2189,86.2547,10079.0
2015-11-02 14:00:00,96.35,96.46,96.35,96.45,5510.0,86.2547,86.3532,86.2547,86.3442,5510.0
2015-11-02 14:05:00,96.45,96.5,96.45,96.46,5404.0,86.3442,86.389,86.3442,86.3532,5404.0
2015-11-02 14:10:00,96.46,96.46,96.43,96.44,4418.0,86.3532,86.3532,86.3263,86.3353,4418.0
2015-11-02 14:15:00,96.47,96.47,96.42,96.44,10322.0,86.3621,86.3621,86.3174,86.3353,10322.0
2015-11-02 14:20:00,96.45,96.51,96.45,96.51,7629.0,86.3442,86.3979,86.3442,86.3979,7629.0
2015-11-02 14:25:00,96.5,96.51,96.45,96.46,10070.0,86.389,86.3979,86.3442,86.3532,10070.0
2015-11-02 14:30:00,96.46,96.52,96.43,96.51,13257.0,86.3532,86.4069,86.3263,86.3979,13257.0
2015-11-02 14:35:00,96.5,96.52,96.49,96.51,4386.0,86.389,86.4069,86.38,86.3979,4386.0
2015-11-02 14:40:00,96.52,96.56,96.51,96.54,11240.0,86.4069,86.4427,86.3979,86.4248,11240.0
2015-11-02 14:45:00,96.55,96.58,96.5,96.5,11254.0,86.4338,86.4606,86.389,86.389,11254.0
2015-11-02 14:50:00,96.51,96.58,96.47,96.56,15623.0,86.3979,86.4606,86.3621,86.4427,15623.0
2015-11-02 14:55:00,96.57,96.67,96.57,96.66,11591.0,86.4517,86.5412,86.4517,86.5322,11591.0
2015-11-02 15:00:00,96.67,96.7,96.65,96.69,8445.0,86.5412,86.568,86.5233,86.5591,8445.0
2015-11-02 15:05:00,96.69,96.71,96.62,96.63,13456.0,86.5591,86.577,86.4964,86.5054,13456.0
2015-11-02 15:10:00,96.64,96.7,96.63,96.7,7331.0,86.5143,86.568,86.5054,86.568,7331.0
2015-11-02 15:15:00,96.7,96.78,96.7,96.78,8324.0,86.568,86.6397,86.568,86.6397,8324.0
2015-11-02 15:20:00,96.79,96.79,96.75,96.76,8950.0,86.6486,86.6486,86.6128,86.6218,8950.0
2015-11-02 15:25:00,96.75,96.82,96.71,96.78,11060.0,86.6128,86.6755,86.577,86.6397,11060.0
2015-11-02 15:30:00,96.78,96.8,96.7,96.71,13154.0,86.6397,86.6576,86.568,86.577,13154.0
2015-11-02 15:35:00,96.7,96.74,96.65,96.74,12686.0,86.568,86.6038,86.5233,86.6038,12686.0
2015-11-02 15:40:00,96.75,96.84,96.75,96.84,17589.0,86.6128,86.6934,86.6128,86.6934,17589.0
2015-11-02 15:45:00,96.85,96.91,96.76,96.77,31801.0,86.7023,86.756,86.6218,86.6307,31801.0
2015-11-02 15:50:00,96.77,96.79,96.72,96.79,31049.0,86.6307,86.6486,86.5859,86.6486,31049.0
2015-11-02 15:55:00,96.79,96.83,96.67,96.7,116845.0,86.6486,86.6844,86.5412,86.568,116845.0
2015-11-03 09:30:00,96.63,97.04,96.47,96.59,13760.0,86.5054,86.8724,86.3621,86.4696,13760.0
2015-11-03 09:35:00,96.43,96.56,96.14,96.48,7847.0,86.3263,86.4427,86.0667,86.3711,7847.0
2015-11-03 09:40:00,96.49,96.51,96.31,96.45,35748.0,86.38,86.3979,86.2189,86.3442,35748.0
2015-11-03 09:45:00,96.41,96.45,96.24,96.27,16039.0,86.3084,86.3442,86.1562,86.1831,16039.0
2015-11-03 09:50:00,96.3,96.35,96.08,96.26,12692.0,86.2099,86.2547,86.013,86.1741,12692.0
2015-11-03 09:55:00,96.26,96.26,96.0,96.02,29689.0,86.1741,86.1741,85.9414,85.9593,29689.0
2015-11-03 10:00:00,96.06,96.09,95.98,96.04,10998.0,85.9951,86.022,85.9235,85.9772,10998.0
2015-11-03 10:05:00,96.07,96.13,95.95,96.0,8371.0,86.004,86.0578,85.8966,85.9414,8371.0
2015-11-03 10:10:00,95.98,96.06,95.87,95.87,15411.0,85.9235,85.9951,85.825,85.825,15411.0
2015-11-03 10:15:00,95.88,96.11,95.86,96.11,8719.0,85.834,86.0399,85.8161,86.0399,8719.0
2015-11-03 10:20:00,96.09,96.15,96.07,96.15,3519.0,86.022,86.0757,86.004,86.0757,3519.0
2015-11-03 10:25:00,96.14,96.24,96.12,96.22,5699.0,86.0667,86.1562,86.0488,86.1383,5699.0
2015-11-03 10:30:00,96.21,96.42,96.21,96.39,7952.0,86.1294,86.3174,86.1294,86.2905,7952.0
2015-11-03 10:35:00,96.43,96.43,96.39,96.41,4050.0,86.3263,86.3263,86.2905,86.3084,4050.0
2015-11-03 10:40:00,96.42,96.49,96.38,96.49,6362.0,86.3174,86.38,86.2816,86.38,6362.0
2015-11-03 10:45:00,96.5,96.56,96.48,96.56,3897.0,86.389,86.4427,86.3711,86.4427,3897.0
2015-11-03 10:50:00,96.54,96.67,96.54,96.65,7708.0,86.4248,86.5412,86.4248,86.5233,7708.0
2015-11-03 10:55:00,96.65,96.75,96.65,96.68,4950.0,86.5233,86.6128,86.5233,86.5501,4950.0
2015-11-03 11:00:00,96.68,96.73,96.68,96.71,7463.0,86.5501,86.5949,86.5501,86.577,7463.0
2015-11-03 11:05:00,96.71,96.83,96.65,96.77,9791.0,86.577,86.6844,86.5233,86.6307,9791.0
2015-11-03 11:10:00,96.76,96.89,96.75,96.87,9617.0,86.6218,86.7381,86.6128,86.7202,9617.0
2015-11-03 11:15:00,96.86,96.98,96.86,96.93,8245.0,86.7113,86.8187,86.7113,86.7739,8245.0
2015-11-03 11:20:00,96.92,96.92,96.86,96.87,4306.0,86.765,86.765,86.7113,86.7202,4306.0
2015-11-03 11:25:00,96.86,96.9,96.82,96.9,11734.0,86.7113,86.7471,86.6755,86.7471,11734.0
2015-11-03 11:30:00,96.89,96.93,96.87,96.93,7397.0,86.7381,86.7739,86.7202,86.7739,7397.0
2015-11-03 11:35:00,96.95,97.08,96.94,97.05,5405.0,86.7918,86.9082,86.7829,86.8814,5405.0
2015-11-03 11:40:00,97.04,97.08,96.88,97.03,26000.0,86.8724,86.9082,86.7292,86.8635,26000.0
2015-11-03 11:45:00,97.0,97.01,96.9,96.91,3641.0,86.8366,86.8456,86.7471,86.756,3641.0
2015-11-03 11:50:00,96.9,97.02,96.9,96.98,4355.0,86.7471,86.8545,86.7471,86.8187,4355.0
2015-11-03 11:55:00,96.98,97.03,96.96,97.01,3925.0,86.8187,86.8635,86.8008,86.8456,3925.0
2015-11-03 12:00:00,96.99,97.11,96.99,97.1,7456.0,86.8277,86.9351,86.8277,86.9261,7456.0
2015-11-03 12:05:00,97.09,97.1,97.06,97.08,3500.0,86.9172,86.9261,86.8903,86.9082,3500.0
2015-11-03 12:10:00,97.08,97.09,96.96,96.97,5592.0,86.9082,86.9172,86.8008,86.8097,5592.0
2015-11-03 12:15:00,96.94,96.96,96.84,96.85,4902.0,86.7829,86.8008,86.6934,86.7023,4902.0
2015-11-03 12:20:00,96.84,96.87,96.8,96.8,2350.0,86.6934,86.7202,86.6576,86.6576,2350.0
2015-11-03 12:25:00,96.77,96.83,96.76,96.79,6600.0,86.6307,86.6844,86.6218,86.6486,6600.0
2015-11-03 12:30:00,96.78,96.79,96.75,96.76,3325.0,86.6397,86.6486,86.6128,86.6218,3325.0
2015-11-03 12:35:00,96.78,96.83,96.76,96.81,9900.0,86.6397,86.6844,86.6218,86.6665,9900.0
2015-11-03 12:40:00,96.8,96.8,96.74,96.78,900.0,86.6576,86.6576,86.6038,86.6397,900.0
2015-11-03 12:45:00,96.78,96.81,96.75,96.81,4215.0,86.6397,86.6665,86.6128,86.6665,4215.0
2015-11-03 12:50:00,96.81,96.84,96.68,96.76,30060.0,86.6665,86.6934,86.5501,86.6218,30060.0
2015-11-03 12:55:00,96.76,96.82,96.76,96.81,3100.0,86.6218,86.6755,86.6218,86.6665,3100.0
2015-11-03 13:00:00,96.79,96.83,96.76,96.83,5115.0,86.6486,86.6844,86.6218,86.6844,5115.0
2015-11-03 13:05:00,96.83,96.83,96.77,96.78,4550.0,86.6844,86.6844,86.6307,86.6397,4550.0
2015-11-03 13:10:00,96.77,96.78,96.73,96.77,4667.0,86.6307,86.6397,86.5949,86.6307,4667.0
2015-11-03 13:15:00,96.77,96.77,96.7,96.73,3789.0,86.6307,86.6307,86.568,86.5949,3789.0
2015-11-03 13:20:00,96.76,96.79,96.75,96.79,2300.0,86.6218,86.6486,86.6128,86.6486,2300.0
2015-11-03 13:25:00,96.79,96.81,96.73,96.73,6425.0,86.6486,86.6665,86.5949,86.5949,6425.0
2015-11-03 13:30:00,96.7,96.71,96.62,96.62,6094.0,86.568,86.577,86.4964,86.4964,6094.0
2015-11-03 13:35:00,96.62,96.73,96.61,96.73,8803.0,86.4964,86.5949,86.4875,86.5949,8803.0
2015-11-03 13:40:00,96.74,96.76,96.72,96.74,7202.0,86.6038,86.6218,86.5859,86.6038,7202.0
2015-11-03 13:45:00,96.73,96.77,96.71,96.75,7633.0,86.5949,86.6307,86.577,86.6128,7633.0
2015-11-03 13:50:00,96.77,96.83,96.75,96.77,6764.0,86.6307,86.6844,86.6128,86.6307,6764.0
2015-11-03 13:55:00,96.79,96.84,96.77,96.8,7626.0,86.6486,86.6934,86.6307,86.6576,7626.0
2015-11-03 14:00:00,96.79,96.81,96.79,96.79,6363.0,86.6486,86.6665,86.6486,86.6486,6363.0
2015-11-03 14:05:00,96.8,96.91,96.79,96.88,21857.0,86.6576,86.756,86.6486,86.7292,21857.0
2015-11-03 14:10:00,96.88,97.05,96.88,97.05,9957.0,86.7292,86.8814,86.7292,86.8814,9957.0
2015-11-03 14:15:00,97.05,97.08,96.98,97.01,4844.0,86.8814,86.9082,86.8187,86.8456,4844.0
2015-11-03 14:20:00,97.01,97.02,96.94,96.94,12124.0,86.8456,86.8545,86.7829,86.7829,12124.0
2015-11-03 14:25:00,96.93,96.98,96.9,96.98,17793.0,86.7739,86.8187,86.7471,86.8187,17793.0
2015-11-03 14:30:00,97.02,97.08,97.02,97.03,4701.0,86.8545,86.9082,86.8545,86.8635,4701.0
2015-11-03 14:35:00,97.06,97.07,96.95,96.95,6926.0,86.8903,86.8993,86.7918,86.7918,6926.0
2015-11-03 14:40:00,96.97,97.0,96.95,96.96,7923.0,86.8097,86.8366,86.7918,86.8008,7923.0
2015-11-03 14:45:00,96.94,97.03,96.94,96.99,7080.0,86.7829,86.8635,86.7829,86.8277,7080.0
2015-11-03 14:50:00,97.0,97.0,96.89,96.9,15561.0,86.8366,86.8366,86.7381,86.7471,15561.0
2015-11-03 14:55:00,96.89,96.91,96.83,96.88,5055.0,86.7381,86.756,86.6844,86.7292,5055.0
2015-11-03 15:00:00,96.88,96.9,96.82,96.84,7725.0,86.7292,86.7471,86.6755,86.6934,7725.0
2015-11-03 15:05:00,96.83,96.9,96.83,96.84,5995.0,86.6844,86.7471,86.6844,86.6934,5995.0
2015-11-03 15:10:00,96.84,96.86,96.83,96.86,9151.0,86.6934,86.7113,86.6844,86.7113,9151.0
2015-11-03 15:15:00,96.85,96.85,96.81,96.84,8666.0,86.7023,86.7023,86.6665,86.6934,8666.0
2015-11-03 15:20:00,96.85,96.9,96.84,96.89,6515.0,86.7023,86.7471,86.6934,86.7381,6515.0
2015-11-03 15:25:00,96.88,96.92,96.86,96.9,16009.0,86.7292,86.765,86.7113,86.7471,16009.0
2015-11-03 15:30:00,96.89,96.9,96.83,96.83,12602.0,86.7381,86.7471,86.6844,86.6844,12602.0
2015-11-03 15:35:00,96.83,96.85,96.74,96.76,15420.0,86.6844,86.7023,86.6038,86.6218,15420.0
2015-11-03 15:40:00,96.77,96.77,96.73,96.75,12233.0,86.6307,86.6307,86.5949,86.6128,12233.0
2015-11-03 15:45:00,96.76,96.8,96.7,96.78,16287.0,86.6218,86.6576,86.568,86.6397,16287.0
2015-11-03 15:50:00,96.78,96.79,96.67,96.68,34944.0,86.6397,86.6486,86.5412,86.5501,34944.0
2015-11-03 15:55:00,96.69,96.79,96.64,96.79,52837.0,86.5591,86.6486,86.5143,86.6486,52837.0
2015-11-04 09:30:00,96.8,97.12,96.8,97.01,25146.0,86.6576,86.944,86.6576,86.8456,25146.0
2015-11-04 09:35:00,97.02,97.34,96.96,97.34,15160.0,86.8545,87.141,86.8008,87.141,15160.0
2015-11-04 09:40:00,97.35,97.43,97.06,97.06,19993.0,87.1499,87.2215,86.8903,86.8903,19993.0
2015-11-04 09:45:00,97.02,97.26,96.99,97.03,23158.0,86.8545,87.0694,86.8277,86.8635,23158.0
2015-11-04 09:50:00,96.99,97.04,96.84,96.85,7003.0,86.8277,86.8724,86.6934,86.7023,7003.0
2015-11-04 09:55:00,96.83,97.05,96.82,97.01,10142.0,86.6844,86.8814,86.6755,86.8456,10142.0
2015-11-04 10:00:00,96.97,97.19,96.96,97.19,6383.0,86.8097,87.0067,86.8008,87.0067,6383.0
2015-11-04 10:05:00,97.27,97.41,97.24,97.41,2896.0,87.0783,87.2036,87.0515,87.2036,2896.0
2015-11-04 10:10:00,97.38,97.39,97.28,97.39,8878.0,87.1768,87.1857,87.0873,87.1857,8878.0
2015-11-04 10:15:00,97.38,97.46,97.29,97.31,15337.0,87.1768,87.2484,87.0962,87.1141,15337.0
2015-11-04 10:20:00,97.31,97.39,97.3,97.3,3396.0,87.1141,87.1857,87.1052,87.1052,3396.0
2015-11-04 10:25:00,97.28,97.43,97.25,97.36,4299.0,87.0873,87.2215,87.0604,87.1589,4299.0
2015-11-04 10:30:00,97.35,97.37,97.27,97.28,3698.0,87.1499,87.1678,87.0783,87.0873,3698.0
2015-11-04 10:35:00,97.26,97.42,97.26,97.37,7870.0,87.0694,87.2126,87.0694,87.1678,7870.0
2015-11-04 10:40:00,97.38,97.42,97.18,97.22,8569.0,87.1768,87.2126,86.9977,87.0336,8569.0
2015-11-04 10:45:00,97.23,97.26,97.02,97.13,14248.0,87.0425,87.0694,86.8545,86.953,14248.0
2015-11-04 10:50:00,97.12,97.17,97.01,97.02,24343.0,86.944,86.9888,86.8456,86.8545,24343.0
2015-11-04 10:55:00,97.03,97.06,96.91,96.92,4401.0,86.8635,86.8903,86.756,86.765,4401.0
2015-11-04 11:00:00,96.92,96.95,96.84,96.9,7798.0,86.765,86.7918,86.6934,86.7471,7798.0
2015-11-04 11:05:00,96.89,96.95,96.78,96.78,5629.0,86.7381,86.7918,86.6397,86.6397,5629.0
2015-11-04 11:10:00,96.78,96.81,96.67,96.78,19588.0,86.6397,86.6665,86.5412,86.6397,19588.0
2015-11-04 11:15:00,96.78,96.95,96.77,96.94,13601.0,86.6397,86.7918,86.6307,86.7829,13601.0
2015-11-04 11:20:00,96.94,97.04,96.89,96.92,7927.0,86.7829,86.8724,86.7381,86.765,7927.0
2015-11-04 11:25:00,96.97,96.97,96.82,96.84,20202.0,86.8097,86.8097,86.6755,86.6934,20202.0
2015-11-04 11:30:00,96.85,96.86,96.73,96.76,6043.0,86.7023,86.7113,86.5949,86.6218,6043.0
2015-11-04 11:35:00,96.79,96.96,96.76,96.89,45805.0,86.6486,86.8008,86.6218,86.7381,45805.0
2015-11-04 11:40:00,96.89,97.03,96.87,97.03,9708.0,86.7381,86.8635,86.7202,86.8635,9708.0
2015-11-04 11:45:00,97.02,97.14,96.96,97.13,10034.0,86.8545,86.9619,86.8008,86.953,10034.0
2015-11-04 11:50:00,97.16,97.26,97.09,97.22,15151.0,86.9798,87.0694,86.9172,87.0336,15151.0
2015-11-04 11:55:00,97.23,97.25,97.11,97.19,6828.0,87.0425,87.0604,86.9351,87.0067,6828.0
2015-11-04 12:00:00,97.2,97.3,97.17,97.29,12512.0,87.0156,87.1052,86.9888,87.0962,12512.0
2015-11-04 12:05:00,97.31,97.54,97.3,97.52,20206.0,87.1141,87.32,87.1052,87.3021,20206.0
2015-11-04 12:10:00,97.52,97.69,97.5,97.66,35513.0,87.3021,87.4543,87.2842,87.4275,35513.0
2015-11-04 12:15:00,97.65,97.71,97.6,97.67,28042.0,87.4185,87.4722,87.3737,87.4364,28042.0
2015-11-04 12:20:00,97.67,97.68,97.64,97.68,7200.0,87.4364,87.4454,87.4095,87.4454,7200.0
2015-11-04 12:25:00,97.68,97.69,97.43,97.49,20316.0,87.4454,87.4543,87.2215,87.2753,20316.0
2015-11-04 12:30:00,97.48,97.55,97.41,97.47,9359.0,87.2663,87.329,87.2036,87.2574,9359.0
2015-11-04 12:35:00,97.45,97.52,97.39,97.49,20060.0,87.2395,87.3021,87.1857,87.2753,20060.0
2015-11-04 12:40:00,97.47,97.52,97.34,97.5,11053.0,87.2574,87.3021,87.141,87.2842,11053.0
2015-11-04 12:45:00,97.53,97.56,97.53,97.54,3722.0,87.3111,87.3379,87.3111,87.32,3722.0
2015-11-04 12:50:00,97.55,97.6,97.51,97.58,5422.0,87.329,87.3737,87.2932,87.3558,5422.0
2015-11-04 12:55:00,97.58,97.61,97.53,97.61,7412.0,87.3558,87.3827,87.3111,87.3827,7412.0
2015-11-04 13:00:00,97.6,97.64,97.39,97.51,12100.0,87.3737,87.4095,87.1857,87.2932,12100.0
2015-11-04 13:05:00,97.5,97.54,97.47,97.5,12714.0,87.2842,87.32,87.2574,87.2842,12714.0
2015-11-04 13:10:00,97.48,97.57,97.44,97.57,9161.0,87.2663,87.3469,87.2305,87.3469,9161.0
2015-11-04 13:15:00,97.56,97.56,97.49,97.52,14058.0,87.3379,87.3379,87.2753,87.3021,14058.0
2015-11-04 13:20:00,97.5,97.59,97.49,97.59,9335.0,87.2842,87.3648,87.2753,87.3648,9335.0
2015-11-04 13:25:00,97.61,97.64,97.56,97.56,5812.0,87.3827,87.4095,87.3379,87.3379,5812.0
2015-11-04 13:30:00,97.56,97.59,97.53,97.53,6779.0,87.3379,87.3648,87.3111,87.3111,6779.0
2015-11-04 13:35:00,97.54,97.59,97.51,97.58,5041.0,87.32,87.3648,87.2932,87.3558,5041.0
2015-11-04 13:40:00,97.56,97.57,97.49,97.53,6364.0,87.3379,87.3469,87.2753,87.3111,6364.0
2015-11-04 13:45:00,97.53,97.54,97.48,97.54,6442.0,87.3111,87.32,87.2663,87.32,6442.0
2015-11-04 13:50:00,97.54,97.58,97.53,97.54,6818.0,87.32,87.3558,87.3111,87.32,6818.0
2015-11-04 13:55:00,97.54,97.55,97.48,97.48,19785.0,87.32,87.329,87.2663,87.2663,19785.0
2015-11-04 14:00:00,97.49,97.55,97.48,97.53,11588.0,87.2753,87.329,87.2663,87.3111,11588.0
2015-11-04 14:05:00,97.53,97.65,97.53,97.65,12609.0,87.3111,87.4185,87.3111,87.4185,12609.0
2015-11-04 14:10:00,97.65,97.74,97.64,97.71,7000.0,87.4185,87.4991,87.4095,87.4722,7000.0
2015-11-04 14:15:00,97.71,97.81,97.71,97.72,8423.0,87.4722,87.5617,87.4722,87.4812,8423.0
2015-11-04 14:20:00,97.74,97.74,97.6,97.6,5525.0,87.4991,87.4991,87.3737,87.3737,5525.0
2015-11-04 14:25:00,97.6,97.61,97.54,97.59,4917.0,87.3737,87.3827,87.32,87.3648,4917.0
2015-11-04 14:30:00,97.59,97.71,97.58,97.71,9934.0,87.3648,87.4722,87.3558,87.4722,9934.0
2015-11-04 14:35:00,97.71,97.81,97.7,97.71,11466.0,87.4722,87.5617,87.4633,87.4722,11466.0
2015-11-04 14:40:00,97.69,97.75,97.64,97.64,8258.0,87.4543,87.508,87.4095,87.4095,8258.0
2015-11-04 14:45:00,97.63,97.71,97.62,97.68,17181.0,87.4006,87.4722,87.3916,87.4454,17181.0
2015-11-04 14:50:00,97.68,97.7,97.63,97.69,10557.0,87.4454,87.4633,87.4006,87.4543,10557.0
2015-11-04 14:55:00,97.69,97.8,97.69,97.77,9605.0,87.4543,87.5528,87.4543,87.5259,9605.0
2015-11-04 15:00:00,97.76,97.77,97.69,97.69,36366.0,87.517,87.5259,87.4543,87.4543,36366.0
2015-11-04 15:05:00,97.68,97.76,97.67,97.73,14143.0,87.4454,87.517,87.4364,87.4901,14143.0
2015-11-04 15:10:00,97.75,97.79,97.69,97.7,17290.0,87.508,87.5438,87.4543,87.4633,17290.0
2015-11-04 15:15:00,97.7,97.76,97.66,97.7,17898.0,87.4633,87.517,87.4275,87.4633,17898.0
2015-11-04 15:20:00,97.7,97.78,97.69,97.76,13212.0,87.4633,87.5349,87.4543,87.517,13212.0
2015-11-04 15:25:00,97.76,97.84,97.75,97.76,14954.0,87.517,87.5886,87.508,87.517,14954.0
2015-11-04 15:30:00,97.78,97.79,97.66,97.66,49206.0,87.5349,87.5438,87.4275,87.4275,49206.0
2015-11-04 15:35:00,97.65,97.69,97.56,97.58,24341.0,87.4185,87.4543,87.3379,87.3558,24341.0
2015-11-04 15:40:00,97.59,97.64,97.47,97.48,23778.0,87.3648,87.4095,87.2574,87.2663,23778.0
2015-11-04 15:45:00,97.47,97.51,97.41,97.41,36049.0,87.2574,87.2932,87.2036,87.2036,36049.0
2015-11-04 15:50:00,97.42,97.46,97.34,97.35,40322.0,87.2126,87.2484,87.141,87.1499,40322.0
2015-11-04 15:55:00,97.36,97.51,97.35,97.51,86392.0,87.1589,87.2932,87.1499,87.2932,86392.0
2015-11-05 09:30:00,97.52,97.78,97.43,97.78,19485.0,87.3021,87.5349,87.2215,87.5349,19485.0
2015-11-05 09:35:00,97.73,97.76,97.45,97.62,13629.0,87.4901,87.517,87.2395,87.3916,13629.0
2015-11-05 09:40:00,97.62,97.67,97.44,97.5,47235.0,87.3916,87.4364,87.2305,87.2842,47235.0
2015-11-05 09:45:00,97.51,97.56,97.42,97.53,41904.0,87.2932,87.3379,87.2126,87.3111,41904.0
2015-11-05 09:50:00,97.51,97.53,97.29,97.31,10044.0,87.2932,87.3111,87.0962,87.1141,10044.0
2015-11-05 09:55:00,97.32,97.59,97.25,97.58,19523.0,87.1231,87.3648,87.0604,87.3558,19523.0
2015-11-05 10:00:00,97.62,97.7,97.51,97.57,64261.0,87.3916,87.4633,87.2932,87.3469,64261.0
2015-11-05 10:05:00,97.62,97.63,97.37,97.37,8238.0,87.3916,87.4006,87.1678,87.1678,8238.0
2015-11-05 10:10:00,97.35,97.35,97.17,97.22,8547.0,87.1499,87.1499,86.9888,87.0336,8547.0
2015-11-05 10:15:00,97.21,97.26,97.1,97.12,8512.0,87.0246,87.0694,86.9261,86.944,8512.0
2015-11-05 10:20:00,97.13,97.26,97.06,97.25,7231.0,86.953,87.0694,86.8903,87.0604,7231.0
2015-11-05 10:25:00,97.25,97.3,97.02,97.05,8897.0,87.0604,87.1052,86.8545,86.8814,8897.0
2015-11-05 10:30:00,97.07,97.07,96.92,96.92,4756.0,86.8993,86.8993,86.765,86.765,4756.0
2015-11-05 10:35:00,96.92,97.0,96.87,96.89,11800.0,86.765,86.8366,86.7202,86.7381,11800.0
2015-11-05 10:40:00,96.9,96.94,96.72,96.77,7035.0,86.7471,86.7829,86.5859,86.6307,7035.0
2015-11-05 10:45:00,96.75,96.8,96.68,96.71,15908.0,86.6128,86.6576,86.5501,86.577,15908.0
2015-11-05 10:50:00,96.74,96.8,96.74,96.8,8497.0,86.6038,86.6576,86.6038,86.6576,8497.0
2015-11-05 10:55:00,96.78,96.84,96.77,96.84,4900.0,86.6397,86.6934,86.6307,86.6934,4900.0
2015-11-05 11:00:00,96.85,96.93,96.79,96.92,7237.0,86.7023,86.7739,86.6486,86.765,7237.0
2015-11-05 11:05:00,96.9,97.07,96.89,96.95,9938.0,86.7471,86.8993,86.7381,86.7918,9938.0
2015-11-05 11:10:00,96.89,97.01,96.89,97.01,7804.0,86.7381,86.8456,86.7381,86.8456,7804.0
2015-11-05 11:15:00,97.01,97.18,97.01,97.13,11185.0,86.8456,86.9977,86.8456,86.953,11185.0
2015-11-05 11:20:00,97.18,97.25,97.18,97.22,10226.0,86.9977,87.0604,86.9977,87.0336,10226.0
2015-11-05 11:25:00,97.23,97.3,97.22,97.26,22839.0,87.0425,87.1052,87.0336,87.0694,22839.0
2015-11-05 11:30:00,97.25,97.31,97.17,97.17,43116.0,87.0604,87.1141,86.9888,86.9888,43116.0
2015-11-05 11:35:00,97.19,97.2,97.08,97.1,5967.0,87.0067,87.0156,86.9082,86.9261,5967.0
2015-11-05 11:40:00,97.11,97.24,97.11,97.23,12567.0,86.9351,87.0515,86.9351,87.0425,12567.0
2015-11-05 11:45:00,97.23,97.32,97.17,97.3,29175.0,87.0425,87.1231,86.9888,87.1052,29175.0
2015-11-05 11:50:00,97.3,97.42,97.29,97.37,14364.0,87.1052,87.2126,87.0962,87.1678,14364.0
2015-11-05 11:55:00,97.38,97.39,97.27,97.35,42066.0,87.1768,87.1857,87.0783,87.1499,42066.0
2015-11-05 12:00:00,97.38,97.46,97.38,97.39,87214.0,87.1768,87.2484,87.1768,87.1857,87214.0
2015-11-05 12:05:00,97.38,97.43,97.34,97.39,18383.0,87.1768,87.2215,87.141,87.1857,18383.0
2015-11-05 12:10:00,97.38,97.42,97.26,97.28,9167.0,87.1768,87.2126,87.0694,87.0873,9167.0
2015-11-05 12:15:00,97.31,97.35,97.26,97.27,9430.0,87.1141,87.1499,87.0694,87.0783,9430.0
2015-11-05 12:20:00,97.24,97.31,97.24,97.25,7613.0,87.0515,87.1141,87.0515,87.0604,7613.0
2015-11-05 12:25:00,97.25,97.32,97.21,97.22,18899.0,87.0604,87.1231,87.0246,87.0336,18899.0
2015-11-05 12:30:00,97.25,97.26,97.16,97.16,3250.0,87.0604,87.0694,86.9798,86.9798,3250.0
2015-11-05 12:35:00,97.12,97.18,97.09,97.18,3160.0,86.944,86.9977,86.9172,86.9977,3160.0
2015-11-05 12:40:00,97.23,97.33,97.23,97.29,5219.0,87.0425,87.132,87.0425,87.0962,5219.0
2015-11-05 12:45:00,97.27,97.31,97.22,97.27,4503.0,87.0783,87.1141,87.0336,87.0783,4503.0
2015-11-05 12:50:00,97.27,97.29,97.15,97.21,31235.0,87.0783,87.0962,86.9709,87.0246,31235.0
2015-11-05 12:55:00,97.21,97.34,97.21,97.24,56468.0,87.0246,87.141,87.0246,87.0515,56468.0
2015-11-05 13:00:00,97.23,97.34,97.15,97.34,92259.0,87.0425,87.141,86.9709,87.141,92259.0
2015-11-05 13:05:00,97.35,97.4,97.31,97.35,6727.0,87.1499,87.1947,87.1141,87.1499,6727.0
2015-11-05 13:10:00,97.34,97.37,97.31,97.34,3100.0,87.141,87.1678,87.1141,87.141,3100.0
2015-11-05 13:15:00,97.35,97.41,97.29,97.34,6102.0,87.1499,87.2036,87.0962,87.141,6102.0
2015-11-05 13:20:00,97.33,97.35,97.25,97.26,2700.0,87.132,87.1499,87.0604,87.0694,2700.0
2015-11-05 13:25:00,97.24,97.3,97.21,97.24,3828.0,87.0515,87.1052,87.0246,87.0515,3828.0
2015-11-05 13:30:00,97.24,97.3,97.24,97.3,2200.0,87.0515,87.1052,87.0515,87.1052,2200.0
2015-11-05 13:35:00,97.28,97.33,97.25,97.29,3965.0,87.0873,87.132,87.0604,87.0962,3965.0
2015-11-05 13:40:00,97.27,97.32,97.27,97.3,3813.0,87.0783,87.1231,87.0783,87.1052,3813.0
2015-11-05 13:45:00,97.29,97.31,97.17,97.17,3305.0,87.0962,87.1141,86.9888,86.9888,3305.0
2015-11-05 13:50:00,97.17,97.27,97.15,97.27,4340.0,86.9888,87.0783,86.9709,87.0783,4340.0
2015-11-05 13:55:00,97.28,97.31,97.25,97.31,5413.0,87.0873,87.1141,87.0604,87.1141,5413.0
2015-11-05 14:00:00,97.31,97.41,97.31,97.36,11259.0,87.1141,87.2036,87.1141,87.1589,11259.0
2015-11-05 14:05:00,97.36,97.45,97.35,97.37,6667.0,87.1589,87.2395,87.1499,87.1678,6667.0
2015-11-05 14:10:00,97.36,97.37,97.34,97.35,4909.0,87.1589,87.1678,87.141,87.1499,4909.0
2015-11-05 14:15:00,97.32,97.34,97.22,97.22,6558.0,87.1231,87.141,87.0336,87.0336,6558.0
2015-11-05 14:20:00,97.23,97.26,97.2,97.25,30900.0,87.0425,87.0694,87.0156,87.0604,30900.0
2015-11-05 14:25:00,97.23,97.26,97.2,97.24,14501.0,87.0425,87.0694,87.0156,87.0515,14501.0
2015-11-05 14:30:00,97.24,97.24,97.15,97.18,6474.0,87.0515,87.0515,86.9709,86.9977,6474.0
2015-11-05 14:35:00,97.18,97.21,97.17,97.18,9117.0,86.9977,87.0246,86.9888,86.9977,9117.0
2015-11-05 14:40:00,97.21,97.31,97.2,97.31,13963.0,87.0246,87.1141,87.0156,87.1141,13963.0
2015-11-05 14:45:00,97.3,97.31,97.25,97.27,10040.0,87.1052,87.1141,87.0604,87.0783,10040.0
2015-11-05 14:50:00,97.3,97.37,97.3,97.33,8860.0,87.1052,87.1678,87.1052,87.132,8860.0
2015-11-05 14:55:00,97.32,97.35,97.26,97.35,8568.0,87.1231,87.1499,87.0694,87.1499,8568.0
2015-11-05 15:00:00,97.36,97.39,97.3,97.35,7044.0,87.1589,87.1857,87.1052,87.1499,7044.0
2015-11-05 15:05:00,97.36,97.43,97.33,97.43,5111.0,87.1589,87.2215,87.132,87.2215,5111.0
2015-11-05 15:10:00,97.43,97.46,97.39,97.4,10300.0,87.2215,87.2484,87.1857,87.1947,10300.0
2015-11-05 15:15:00,97.41,97.55,97.41,97.51,17012.0,87.2036,87.329,87.2036,87.2932,17012.0
2015-11-05 15:20:00,97.52,97.56,97.51,97.53,13025.0,87.3021,87.3379,87.2932,87.3111,13025.0
2015-11-05 15:25:00,97.55,97.65,97.54,97.63,22835.0,87.329,87.4185,87.32,87.4006,22835.0
2015-11-05 15:30:00,97.62,97.66,97.61,97.65,20616.0,87.3916,87.4275,87.3827,87.4185,20616.0
2015-11-05 15:35:00,97.66,97.72,97.64,97.66,38043.0,87.4275,87.4812,87.4095,87.4275,38043.0
2015-11-05 15:40:00,97.67,97.78,97.66,97.77,29657.0,87.4364,87.5349,87.4275,87.5259,29657.0
2015-11-05 15:45:00,97.78,97.78,97.64,97.67,25429.0,87.5349,87.5349,87.4095,87.4364,25429.0
2015-11-05 15:50:00,97.67,97.75,97.64,97.68,32192.0,87.4364,87.508,87.4095,87.4454,32192.0
2015-11-05 15:55:00,97.67,97.7,97.56,97.57,66174.0,87.4364,87.4633,87.3379,87.3469,66174.0
2015-11-06 09:30:00,97.19,97.44,97.05,97.12,11250.0,87.0067,87.2305,86.8814,86.944,11250.0
2015-11-06 09:35:00,97.05,97.16,96.89,97.06,6824.0,86.8814,86.9798,86.7381,86.8903,6824.0
2015-11-06 09:40:00,97.0,97.39,97.0,97.38,7732.0,86.8366,87.1857,86.8366,87.1768,7732.0
2015-11-06 09:45:00,97.28,97.52,97.24,97.26,11580.0,87.0873,87.3021,87.0515,87.0694,11580.0
2015-11-06 09:50:00,97.26,97.26,96.74,96.8,11000.0,87.0694,87.0694,86.6038,86.6576,11000.0
2015-11-06 09:55:00,96.8,96.86,96.68,96.68,10298.0,86.6576,86.7113,86.5501,86.5501,10298.0
2015-11-06 10:00:00,96.74,96.8,96.71,96.71,12607.0,86.6038,86.6576,86.577,86.577,12607.0
2015-11-06 10:05:00,96.69,96.73,96.49,96.65,12487.0,86.5591,86.5949,86.38,86.5233,12487.0
2015-11-06 10:10:00,96.65,96.72,96.59,96.72,5911.0,86.5233,86.5859,86.4696,86.5859,5911.0
2015-11-06 10:15:00,96.72,96.72,96.66,96.71,9614.0,86.5859,86.5859,86.5322,86.577,9614.0
2015-11-06 10:20:00,96.71,96.88,96.68,96.78,8606.0,86.577,86.7292,86.5501,86.6397,8606.0
2015-11-06 10:25:00,96.77,96.93,96.76,96.93,5857.0,86.6307,86.7739,86.6218,86.7739,5857.0
2015-11-06 10:30:00,96.96,96.99,96.87,96.87,4106.0,86.8008,86.8277,86.7202,86.7202,4106.0
2015-11-06 10:35:00,96.89,97.01,96.88,97.01,2750.0,86.7381,86.8456,86.7292,86.8456,2750.0
2015-11-06 10:40:00,97.06,97.3,97.06,97.25,4818.0,86.8903,87.1052,86.8903,87.0604,4818.0
2015-11-06 10:45:00,97.3,97.34,97.21,97.26,12665.0,87.1052,87.141,87.0246,87.0694,12665.0
2015-11-06 10:50:00,97.26,97.26,96.96,96.97,6672.0,87.0694,87.0694,86.8008,86.8097,6672.0
2015-11-06 10:55:00,96.97,97.03,96.91,97.01,6236.0,86.8097,86.8635,86.756,86.8456,6236.0
2015-11-06 11:00:00,97.03,97.07,96.93,96.97,4943.0,86.8635,86.8993,86.7739,86.8097,4943.0
2015-11-06 11:05:00,97.01,97.08,96.92,96.97,7029.0,86.8456,86.9082,86.765,86.8097,7029.0
2015-11-06 11:10:00,96.94,96.97,96.82,96.96,58199.0,86.7829,86.8097,86.6755,86.8008,58199.0
2015-11-06 11:15:00,96.95,96.97,96.78,96.78,9134.0,86.7918,86.8097,86.6397,86.6397,9134.0
2015-11-06 11:20:00,96.73,96.76,96.56,96.58,9207.0,86.5949,86.6218,86.4427,86.4606,9207.0
2015-11-06 11:25:00,96.56,96.62,96.43,96.47,4996.0,86.4427,86.4964,86.3263,86.3621,4996.0
2015-11-06 11:30:00,96.54,96.72,96.54,96.72,4252.0,86.4248,86.5859,86.4248,86.5859,4252.0
2015-11-06 11:35:00,96.69,96.74,96.66,96.66,6039.0,86.5591,86.6038,86.5322,86.5322,6039.0
2015-11-06 11:40:00,96.66,96.72,96.6,96.66,15204.0,86.5322,86.5859,86.4785,86.5322,15204.0
2015-11-06 11:45:00,96.63,96.72,96.62,96.67,20542.0,86.5054,86.5859,86.4964,86.5412,20542.0
2015-11-06 11:50:00,96.66,96.75,96.66,96.73,12051.0,86.5322,86.6128,86.5322,86.5949,12051.0
2015-11-06 11:55:00,96.73,96.73,96.63,96.66,9031.0,86.5949,86.5949,86.5054,86.5322,9031.0
2015-11-06 12:00:00,96.66,96.72,96.63,96.67,11437.0,86.5322,86.5859,86.5054,86.5412,11437.0
2015-11-06 12:05:00,96.69,96.81,96.65,96.72,19025.0,86.5591,86.6665,86.5233,86.5859,19025.0
2015-11-06 12:10:00,96.76,96.78,96.66,96.71,7897.0,86.6218,86.6397,86.5322,86.577,7897.0
2015-11-06 12:15:00,96.73,96.76,96.7,96.73,2300.0,86.5949,86.6218,86.568,86.5949,2300.0
2015-11-06 12:20:00,96.75,96.75,96.51,96.57,4365.0,86.6128,86.6128,86.3979,86.4517,4365.0
2015-11-06 12:25:00,96.56,96.6,96.52,96.55,2000.0,86.4427,86.4785,86.4069,86.4338,2000.0
2015-11-06 12:30:00,96.57,96.63,96.57,96.62,3020.0,86.4517,86.5054,86.4517,86.4964,3020.0
2015-11-06 12:35:00,96.62,96.63,96.5,96.5,3400.0,86.4964,86.5054,86.389,86.389,3400.0
2015-11-06 12:40:00,96.5,96.65,96.5,96.61,2400.0,86.389,86.5233,86.389,86.4875,2400.0
2015-11-06 12:45:00,96.61,96.62,96.53,96.56,3100.0,86.4875,86.4964,86.4158,86.4427,3100.0
2015-11-06 12:50:00,96.59,96.74,96.59,96.73,3132.0,86.4696,86.6038,86.4696,86.5949,3132.0
2015-11-06 12:55:00,96.68,96.73,96.67,96.73,1500.0,86.5501,86.5949,86.5412,86.5949,1500.0
2015-11-06 13:00:00,96.71,96.8,96.71,96.75,9856.0,86.577,86.6576,86.577,86.6128,9856.0
2015-11-06 13:05:00,96.76,96.76,96.67,96.67,1885.0,86.6218,86.6218,86.5412,86.5412,1885.0
2015-11-06 13:10:00,96.65,96.69,96.65,96.65,2319.0,86.5233,86.5591,86.5233,86.5233,2319.0
2015-11-06 13:15:00,96.68,96.72,96.65,96.72,1800.0,86.5501,86.5859,86.5233,86.5859,1800.0
2015-11-06 13:20:00,96.75,96.8,96.72,96.75,4630.0,86.6128,86.6576,86.5859,86.6128,4630.0
2015-11-06 13:25:00,96.78,96.78,96.73,96.74,7791.0,86.6397,86.6397,86.5949,86.6038,7791.0
2015-11-06 13:30:00,96.74,96.76,96.69,96.69,2112.0,86.6038,86.6218,86.5591,86.5591,2112.0
2015-11-06 13:35:00,96.65,96.67,96.63,96.67,800.0,86.5233,86.5412,86.5054,86.5412,800.0
2015-11-06 13:40:00,96.67,96.76,96.67,96.73,3300.0,86.5412,86.6218,86.5412,86.5949,3300.0
2015-11-06 13:45:00,96.75,96.79,96.69,96.75,6450.0,86.6128,86.6486,86.5591,86.6128,6450.0
2015-11-06 13:50:00,96.77,97.01,96.75,97.0,5813.0,86.6307,86.8456,86.6128,86.8366,5813.0
2015-11-06 13:55:00,97.01,97.16,97.0,97.15,4701.0,86.8456,86.9798,86.8366,86.9709,4701.0
2015-11-06 14:00:00,97.16,97.38,97.12,97.37,7080.0,86.9798,87.1768,86.944,87.1678,7080.0
2015-11-06 14:05:00,97.32,97.38,97.29,97.38,4001.0,87.1231,87.1768,87.0962,87.1768,4001.0
2015-11-06 14:10:00,97.4,97.45,97.37,97.37,4671.0,87.1947,87.2395,87.1678,87.1678,4671.0
2015-11-06 14:15:00,97.39,97.41,97.26,97.26,6360.0,87.1857,87.2036,87.0694,87.0694,6360.0
2015-11-06 14:20:00,97.26,97.38,97.26,97.34,3410.0,87.0694,87.1768,87.0694,87.141,3410.0
2015-11-06 14:25:00,97.32,97.32,97.24,97.3,8500.0,87.1231,87.1231,87.0515,87.1052,8500.0
2015-11-06 14:30:00,97.28,97.3,97.12,97.18,8303.0,87.0873,87.1052,86.944,86.9977,8303.0
2015-11-06 14:35:00,97.15,97.24,97.15,97.16,5200.0,86.9709,87.0515,86.9709,86.9798,5200.0
2015-11-06 14:40:00,97.16,97.17,97.13,97.16,7514.0,86.9798,86.9888,86.953,86.9798,7514.0
2015-11-06 14:45:00,97.13,97.2,97.12,97.19,32866.0,86.953,87.0156,86.944,87.0067,32866.0
2015-11-06 14:50:00,97.22,97.33,97.21,97.29,5147.0,87.0336,87.132,87.0246,87.0962,5147.0
2015-11-06 14:55:00,97.32,97.38,97.31,97.38,5376.0,87.1231,87.1768,87.1141,87.1768,5376.0
2015-11-06 15:00:00,97.39,97.48,97.37,97.44,6403.0,87.1857,87.2663,87.1678,87.2305,6403.0
2015-11-06 15:05:00,97.43,97.48,97.4,97.46,26122.0,87.2215,87.2663,87.1947,87.2484,26122.0
2015-11-06 15:10:00,97.46,97.48,97.42,97.44,9801.0,87.2484,87.2663,87.2126,87.2305,9801.0
2015-11-06 15:15:00,97.43,97.44,97.41,97.44,4184.0,87.2215,87.2305,87.2036,87.2305,4184.0
2015-11-06 15:20:00,97.43,97.47,97.41,97.45,7500.0,87.2215,87.2574,87.2036,87.2395,7500.0
2015-11-06 15:25:00,97.46,97.5,97.44,97.5,6493.0,87.2484,87.2842,87.2305,87.2842,6493.0
2015-11-06 15:30:00,97.48,97.59,97.47,97.59,8320.0,87.2663,87.3648,87.2574,87.3648,8320.0
2015-11-06 15:35:00,97.58,97.58,97.42,97.44,14321.0,87.3558,87.3558,87.2126,87.2305,14321.0
2015-11-06 15:40:00,97.43,97.5,97.38,97.47,18800.0,87.2215,87.2842,87.1768,87.2574,18800.0
2015-11-06 15:45:00,97.46,97.51,97.46,97.47,48215.0,87.2484,87.2932,87.2484,87.2574,48215.0
2015-11-06 15:50:00,97.48,97.58,97.48,97.54,19175.0,87.2663,87.3558,87.2663,87.32,19175.0
2015-11-06 15:55:00,97.54,97.61,97.51,97.61,30976.0,87.32,87.3827,87.2932,87.3827,30976.0
2015-11-09 09:30:00,97.25,97.59,97.0,97.04,13967.0,87.0604,87.3648,86.8366,86.8724,13967.0
2015-11-09 09:35:00,97.16,97.22,97.03,97.14,2212.0,86.9798,87.0336,86.8635,86.9619,2212.0
2015-11-09 09:40:00,97.12,97.12,96.83,96.85,13447.0,86.944,86.944,86.6844,86.7023,13447.0
2015-11-09 09:45:00,96.87,97.03,96.81,96.88,19902.0,86.7202,86.8635,86.6665,86.7292,19902.0
2015-11-09 09:50:00,96.85,96.95,96.81,96.93,2761.0,86.7023,86.7918,86.6665,86.7739,2761.0
2015-11-09 09:55:00,96.94,96.94,96.8,96.83,4149.0,86.7829,86.7829,86.6576,86.6844,4149.0
2015-11-09 10:00:00,96.8,96.9,96.7,96.72,3008.0,86.6576,86.7471,86.568,86.5859,3008.0
2015-11-09 10:05:00,96.68,96.68,96.5,96.56,7112.0,86.5501,86.5501,86.389,86.4427,7112.0
2015-11-09 10:10:00,96.52,96.56,96.49,96.55,3137.0,86.4069,86.4427,86.38,86.4338,3137.0
2015-11-09 10:15:00,96.56,96.59,96.49,96.55,4262.0,86.4427,86.4696,86.38,86.4338,4262.0
2015-11-09 10:20:00,96.52,96.52,96.43,96.51,4531.0,86.4069,86.4069,86.3263,86.3979,4531.0
2015-11-09 10:25:00,96.51,96.51,96.44,96.49,4000.0,86.3979,86.3979,86.3353,86.38,4000.0
2015-11-09 10:30:00,96.51,96.55,96.47,96.52,14209.0,86.3979,86.4338,86.3621,86.4069,14209.0
2015-11-09 10:35:00,96.53,96.73,96.53,96.7,6901.0,86.4158,86.5949,86.4158,86.568,6901.0
2015-11-09 10:40:00,96.66,96.71,96.63,96.68,1576.0,86.5322,86.577,86.5054,86.5501,1576.0
2015-11-09 10:45:00,96.74,96.84,96.69,96.83,5998.0,86.6038,86.6934,86.5591,86.6844,5998.0
2015-11-09 10:50:00,96.81,96.85,96.77,96.8,3834.0,86.6665,86.7023,86.6307,86.6576,3834.0
2015-11-09 10:55:00,96.83,96.87,96.77,96.79,3335.0,86.6844,86.7202,86.6307,86.6486,3335.0
2015-11-09 11:00:00,96.75,96.76,96.66,96.66,9795.0,86.6128,86.6218,86.5322,86.5322,9795.0
2015-11-09 11:05:00,96.66,96.68,96.52,96.53,10800.0,86.5322,86.5501,86.4069,86.4158,10800.0
2015-11-09 11:10:00,96.53,96.64,96.52,96.55,6732.0,86.4158,86.5143,86.4069,86.4338,6732.0
2015-11-09 11:15:00,96.57,96.57,96.46,96.55,3675.0,86.4517,86.4517,86.3532,86.4338,3675.0
2015-11-09 11:20:00,96.56,96.65,96.54,96.62,3627.0,86.4427,86.5233,86.4248,86.4964,3627.0
2015-11-09 11:25:00,96.62,96.66,96.56,96.56,4700.0,86.4964,86.5322,86.4427,86.4427,4700.0
2015-11-09 11:30:00,96.52,96.63,96.52,96.6,5464.0,86.4069,86.5054,86.4069,86.4785,5464.0
2015-11-09 11:35:00,96.62,96.67,96.58,96.67,5346.0,86.4964,86.5412,86.4606,86.5412,5346.0
2015-11-09 11:40:00,96.67,96.67,96.54,96.58,4608.0,86.5412,86.5412,86.4248,86.4606,4608.0
2015-11-09 11:45:00,96.55,96.55,96.47,96.51,3000.0,86.4338,86.4338,86.3621,86.3979,3000.0
2015-11-09 11:50:00,96.51,96.51,96.39,96.41,4435.0,86.3979,86.3979,86.2905,86.3084,4435.0
2015-11-09 11:55:00,96.41,96.41,96.36,96.36,6891.0,86.3084,86.3084,86.2637,86.2637,6891.0
2015-11-09 12:00:00,96.36,96.38,96.3,96.38,4740.0,86.2637,86.2816,86.2099,86.2816,4740.0
2015-11-09 12:05:00,96.4,96.45,96.4,96.45,5104.0,86.2995,86.3442,86.2995,86.3442,5104.0
2015-11-09 12:10:00,96.46,96.47,96.43,96.43,6650.0,86.3532,86.3621,86.3263,86.3263,6650.0
2015-11-09 12:15:00,96.46,96.47,96.44,96.47,4616.0,86.3532,86.3621,86.3353,86.3621,4616.0
2015-11-09 12:20:00,96.46,96.63,96.46,96.58,5793.0,86.3532,86.5054,86.3532,86.4606,5793.0
2015-11-09 12:25:00,96.59,96.68,96.59,96.67,8021.0,86.4696,86.5501,86.4696,86.5412,8021.0
2015-11-09 12:30:00,96.68,96.74,96.53,96.53,25377.0,86.5501,86.6038,86.4158,86.4158,25377.0
2015-11-09 12:35:00,96.53,96.65,96.52,96.63,6975.0,86.4158,86.5233,86.4069,86.5054,6975.0
2015-11-09 12:40:00,96.65,96.68,96.63,96.64,2488.0,86.5233,86.5501,86.5054,86.5143,2488.0
2015-11-09 12:45:00,96.66,96.69,96.64,96.64,5164.0,86.5322,86.5591,86.5143,86.5143,5164.0
2015-11-09 12:50:00,96.64,96.68,96.61,96.65,9400.0,86.5143,86.5501,86.4875,86.5233,9400.0
2015-11-09 12:55:00,96.64,96.69,96.63,96.69,3661.0,86.5143,86.5591,86.5054,86.5591,3661.0
2015-11-09 13:00:00,96.7,96.7,96.58,96.59,14211.0,86.568,86.568,86.4606,86.4696,14211.0
2015-11-09 13:05:00,96.6,96.62,96.48,96.48,6687.0,86.4785,86.4964,86.3711,86.3711,6687.0
2015-11-09 13:10:00,96.49,96.53,96.49,96.5,2480.0,86.38,86.4158,86.38,86.389,2480.0
2015-11-09 13:15:00,96.47,96.49,96.43,96.44,4626.0,86.3621,86.38,86.3263,86.3353,4626.0
2015-11-09 13:20:00,96.43,96.48,96.42,96.45,7823.0,86.3263,86.3711,86.3174,86.3442,7823.0
2015-11-09 13:25:00,96.46,96.51,96.46,96.51,5101.0,86.3532,86.3979,86.3532,86.3979,5101.0
2015-11-09 13:30:00,96.49,96.56,96.49,96.49,15350.0,86.38,86.4427,86.38,86.38,15350.0
2015-11-09 13:35:00,96.5,96.62,96.49,96.62,6961.0,86.389,86.4964,86.38,86.4964,6961.0
2015-11-09 13:40:00,96.62,96.67,96.56,96.66,6001.0,86.4964,86.5412,86.4427,86.5322,6001.0
2015-11-09 13:45:00,96.68,96.68,96.51,96.51,5201.0,86.5501,86.5501,86.3979,86.3979,5201.0
2015-11-09 13:50:00,96.5,96.5,96.39,96.44,5586.0,86.389,86.389,86.2905,86.3353,5586.0
2015-11-09 13:55:00,96.43,96.46,96.42,96.43,5404.0,86.3263,86.3532,86.3174,86.3263,5404.0
2015-11-09 14:00:00,96.41,96.47,96.36,96.47,3199.0,86.3084,86.3621,86.2637,86.3621,3199.0
2015-11-09 14:05:00,96.47,96.62,96.47,96.62,4071.0,86.3621,86.4964,86.3621,86.4964,4071.0
2015-11-09 14:10:00,96.58,96.64,96.56,96.57,2631.0,86.4606,86.5143,86.4427,86.4517,2631.0
2015-11-09 14:15:00,96.55,96.67,96.54,96.67,4051.0,86.4338,86.5412,86.4248,86.5412,4051.0
2015-11-09 14:20:00,96.7,96.83,96.7,96.73,5742.0,86.568,86.6844,86.568,86.5949,5742.0
2015-11-09 14:25:00,96.72,96.76,96.66,96.66,2396.0,86.5859,86.6218,86.5322,86.5322,2396.0
2015-11-09 14:30:00,96.65,96.82,96.64,96.81,6203.0,86.5233,86.6755,86.5143,86.6665,6203.0
2015-11-09 14:35:00,96.78,96.78,96.6,96.6,4202.0,86.6397,86.6397,86.4785,86.4785,4202.0
2015-11-09 14:40:00,96.62,96.68,96.6,96.64,6086.0,86.4964,86.5501,86.4785,86.5143,6086.0
2015-11-09 14:45:00,96.63,96.71,96.57,96.71,7264.0,86.5054,86.577,86.4517,86.577,7264.0
2015-11-09 14:50:00,96.73,96.82,96.73,96.77,5403.0,86.5949,86.6755,86.5949,86.6307,5403.0
2015-11-09 14:55:00,96.76,96.83,96.73,96.73,4102.0,86.6218,86.6844,86.5949,86.5949,4102.0
2015-11-09 15:00:00,96.75,96.77,96.64,96.72,18000.0,86.6128,86.6307,86.5143,86.5859,18000.0
2015-11-09 15:05:00,96.73,96.75,96.64,96.65,10261.0,86.5949,86.6128,86.5143,86.5233,10261.0
2015-11-09 15:10:00,96.66,96.67,96.53,96.53,21913.0,86.5322,86.5412,86.4158,86.4158,21913.0
2015-11-09 15:15:00,96.53,96.58,96.37,96.46,18336.0,86.4158,86.4606,86.2726,86.3532,18336.0
2015-11-09 15:20:00,96.45,96.56,96.41,96.54,9907.0,86.3442,86.4427,86.3084,86.4248,9907.0
2015-11-09 15:25:00,96.54,96.69,96.54,96.68,8004.0,86.4248,86.5591,86.4248,86.5501,8004.0
2015-11-09 15:30:00,96.7,96.87,96.7,96.86,11399.0,86.568,86.7202,86.568,86.7113,11399.0
2015-11-09 15:35:00,96.88,96.94,96.85,96.89,16869.0,86.7292,86.7829,86.7023,86.7381,16869.0
2015-11-09 15:40:00,96.9,96.99,96.9,96.94,12386.0,86.7471,86.8277,86.7471,86.7829,12386.0
2015-11-09 15:45:00,96.95,97.12,96.93,97.08,19665.0,86.7918,86.944,86.7739,86.9082,19665.0
2015-11-09 15:50:00,97.07,97.08,96.94,97.01,46196.0,86.8993,86.9082,86.7829,86.8456,46196.0
2015-11-09 15:55:00,97.02,97.03,96.77,96.83,78975.0,86.8545,86.8635,86.6307,86.6844,78975.0
2015-11-10 09:30:00,96.77,97.17,96.77,97.12,11007.0,86.6307,86.9888,86.6307,86.944,11007.0
2015-11-10 09:35:00,97.15,97.48,97.09,97.45,8576.0,86.9709,87.2663,86.9172,87.2395,8576.0
2015-11-10 09:40:00,97.36,97.36,97.04,97.09,5729.0,87.1589,87.1589,86.8724,86.9172,5729.0
2015-11-10 09:45:00,97.06,97.23,97.0,97.2,5842.0,86.8903,87.0425,86.8366,87.0156,5842.0
2015-11-10 09:50:00,97.28,97.43,97.22,97.31,8600.0,87.0873,87.2215,87.0336,87.1141,8600.0
2015-11-10 09:55:00,97.34,97.49,97.34,97.4,8690.0,87.141,87.2753,87.141,87.1947,8690.0
2015-11-10 10:00:00,97.48,97.55,97.38,97.4,18009.0,87.2663,87.329,87.1768,87.1947,18009.0
2015-11-10 10:05:00,97.46,97.47,97.38,97.43,29886.0,87.2484,87.2574,87.1768,87.2215,29886.0
2015-11-10 10:10:00,97.4,97.4,97.08,97.13,4797.0,87.1947,87.1947,86.9082,86.953,4797.0
2015-11-10 10:15:00,97.15,97.19,97.0,97.05,8822.0,86.9709,87.0067,86.8366,86.8814,8822.0
2015-11-10 10:20:00,97.05,97.09,96.95,97.06,6351.0,86.8814,86.9172,86.7918,86.8903,6351.0
2015-11-10 10:25:00,97.05,97.13,97.02,97.03,4703.0,86.8814,86.953,86.8545,86.8635,4703.0
2015-11-10 10:30:00,97.06,97.12,97.03,97.03,3835.0,86.8903,86.944,86.8635,86.8635,3835.0
2015-11-10 10:35:00,97.07,97.17,97.05,97.09,11374.0,86.8993,86.9888,86.8814,86.9172,11374.0
2015-11-10 10:40:00,97.13,97.21,97.08,97.16,7473.0,86.953,87.0246,86.9082,86.9798,7473.0
2015-11-10 10:45:00,97.17,97.29,97.15,97.29,4937.0,86.9888,87.0962,86.9709,87.0962,4937.0
2015-11-10 10:50:00,97.29,97.31,97.19,97.22,5226.0,87.0962,87.1141,87.0067,87.0336,5226.0
2015-11-10 10:55:00,97.22,97.26,97.15,97.2,4151.0,87.0336,87.0694,86.9709,87.0156,4151.0
2015-11-10 11:00:00,97.22,97.31,97.09,97.09,20623.0,87.0336,87.1141,86.9172,86.9172,20623.0
2015-11-10 11:05:00,97.09,97.09,97.0,97.01,8263.0,86.9172,86.9172,86.8366,86.8456,8263.0
2015-11-10 11:10:00,97.02,97.03,96.91,97.01,10107.0,86.8545,86.8635,86.756,86.8456,10107.0
2015-11-10 11:15:00,97.03,97.16,96.99,97.13,4152.0,86.8635,86.9798,86.8277,86.953,4152.0
2015-11-10 11:20:00,97.15,97.25,97.13,97.13,5071.0,86.9709,87.0604,86.953,86.953,5071.0
2015-11-10 11:25:00,97.16,97.16,96.99,97.07,5590.0,86.9798,86.9798,86.8277,86.8993,5590.0
2015-11-10 11:30:00,97.04,97.12,97.03,97.06,4256.0,86.8724,86.944,86.8635,86.8903,4256.0
2015-11-10 11:35:00,97.05,97.05,96.96,96.96,2706.0,86.8814,86.8814,86.8008,86.8008,2706.0
2015-11-10 11:40:00,96.97,97.1,96.96,97.07,5780.0,86.8097,86.9261,86.8008,86.8993,5780.0
2015-11-10 11:45:00,97.06,97.08,97.02,97.06,4000.0,86.8903,86.9082,86.8545,86.8903,4000.0
2015-11-10 11:50:00,97.03,97.07,96.99,97.01,25870.0,86.8635,86.8993,86.8277,86.8456,25870.0
2015-11-10 11:55:00,97.01,97.05,97.0,97.01,5602.0,86.8456,86.8814,86.8366,86.8456,5602.0
2015-11-10 12:00:00,97.0,97.05,97.0,97.03,4092.0,86.8366,86.8814,86.8366,86.8635,4092.0
2015-11-10 12:05:00,97.04,97.08,97.01,97.02,8000.0,86.8724,86.9082,86.8456,86.8545,8000.0
2015-11-10 12:10:00,97.04,97.09,97.02,97.08,5897.0,86.8724,86.9172,86.8545,86.9082,5897.0
2015-11-10 12:15:00,97.08,97.18,97.08,97.16,6406.0,86.9082,86.9977,86.9082,86.9798,6406.0
2015-11-10 12:20:00,97.18,97.25,97.16,97.21,4902.0,86.9977,87.0604,86.9798,87.0246,4902.0
2015-11-10 12:25:00,97.24,97.25,97.16,97.17,7950.0,87.0515,87.0604,86.9798,86.9888,7950.0
2015-11-10 12:30:00,97.15,97.2,97.04,97.07,9206.0,86.9709,87.0156,86.8724,86.8993,9206.0
2015-11-10 12:35:00,97.07,97.15,97.02,97.15,4687.0,86.8993,86.9709,86.8545,86.9709,4687.0
2015-11-10 12:40:00,97.15,97.15,97.1,97.13,4727.0,86.9709,86.9709,86.9261,86.953,4727.0
2015-11-10 12:45:00,97.11,97.17,97.08,97.12,6034.0,86.9351,86.9888,86.9082,86.944,6034.0
2015-11-10 12:50:00,97.12,97.24,97.12,97.24,2302.0,86.944,87.0515,86.944,87.0515,2302.0
2015-11-10 12:55:00,97.26,97.33,97.26,97.31,4561.0,87.0694,87.132,87.0694,87.1141,4561.0
2015-11-10 13:00:00,97.31,97.36,97.31,97.36,3900.0,87.1141,87.1589,87.1141,87.1589,3900.0
2015-11-10 13:05:00,97.37,97.37,97.2,97.24,4400.0,87.1678,87.1678,87.0156,87.0515,4400.0
2015-11-10 13:10:00,97.25,97.31,97.24,97.28,2202.0,87.0604,87.1141,87.0515,87.0873,2202.0
2015-11-10 13:15:00,97.29,97.3,97.22,97.23,5950.0,87.0962,87.1052,87.0336,87.0425,5950.0
2015-11-10 13:20:00,97.21,97.24,97.19,97.22,3309.0,87.0246,87.0515,87.0067,87.0336,3309.0
2015-11-10 13:25:00,97.23,97.3,97.22,97.3,5853.0,87.0425,87.1052,87.0336,87.1052,5853.0
2015-11-10 13:30:00,97.31,97.33,97.3,97.32,2731.0,87.1141,87.132,87.1052,87.1231,2731.0
2015-11-10 13:35:00,97.32,97.35,97.3,97.34,6474.0,87.1231,87.1499,87.1052,87.141,6474.0
2015-11-10 13:40:00,97.35,97.4,97.35,97.39,4241.0,87.1499,87.1947,87.1499,87.1857,4241.0
2015-11-10 13:45:00,97.39,97.41,97.37,97.41,3969.0,87.1857,87.2036,87.1678,87.2036,3969.0
2015-11-10 13:50:00,97.4,97.51,97.4,97.51,8907.0,87.1947,87.2932,87.1947,87.2932,8907.0
2015-11-10 13:55:00,97.5,97.51,97.43,97.44,6422.0,87.2842,87.2932,87.2215,87.2305,6422.0
2015-11-10 14:00:00,97.44,97.48,97.38,97.4,7400.0,87.2305,87.2663,87.1768,87.1947,7400.0
2015-11-10 14:05:00,97.39,97.41,97.28,97.29,7995.0,87.1857,87.2036,87.0873,87.0962,7995.0
2015-11-10 14:10:00,97.3,97.4,97.29,97.4,8388.0,87.1052,87.1947,87.0962,87.1947,8388.0
2015-11-10 14:15:00,97.4,97.4,97.32,97.32,10106.0,87.1947,87.1947,87.1231,87.1231,10106.0
2015-11-10 14:20:00,97.32,97.39,97.32,97.34,7045.0,87.1231,87.1857,87.1231,87.141,7045.0
2015-11-10 14:25:00,97.36,97.37,97.31,97.36,8459.0,87.1589,87.1678,87.1141,87.1589,8459.0
2015-11-10 14:30:00,97.36,97.44,97.35,97.44,10755.0,87.1589,87.2305,87.1499,87.2305,10755.0
2015-11-10 14:35:00,97.44,97.44,97.4,97.42,7100.0,87.2305,87.2305,87.1947,87.2126,7100.0
2015-11-10 14:40:00,97.42,97.55,97.4,97.55,6605.0,87.2126,87.329,87.1947,87.329,6605.0
2015-11-10 14:45:00,97.56,97.58,97.54,97.58,8315.0,87.3379,87.3558,87.32,87.3558,8315.0
2015-11-10 14:50:00,97.6,97.71,97.6,97.62,11194.0,87.3737,87.4722,87.3737,87.3916,11194.0
2015-11-10 14:55:00,97.63,97.66,97.62,97.64,7616.0,87.4006,87.4275,87.3916,87.4095,7616.0
2015-11-10 15:00:00,97.63,97.64,97.56,97.58,8580.0,87.4006,87.4095,87.3379,87.3558,8580.0
2015-11-10 15:05:00,97.59,97.61,97.56,97.61,9665.0,87.3648,87.3827,87.3379,87.3827,9665.0
2015-11-10 15:10:00,97.61,97.64,97.59,97.62,5500.0,87.3827,87.4095,87.3648,87.3916,5500.0
2015-11-10 15:15:00,97.62,97.66,97.6,97.6,6220.0,87.3916,87.4275,87.3737,87.3737,6220.0
2015-11-10 15:20:00,97.6,97.62,97.51,97.51,9008.0,87.3737,87.3916,87.2932,87.2932,9008.0
2015-11-10 15:25:00,97.51,97.55,97.49,97.54,9144.0,87.2932,87.329,87.2753,87.32,9144.0
2015-11-10 15:30:00,97.53,97.56,97.51,97.51,12811.0,87.3111,87.3379,87.2932,87.2932,12811.0
2015-11-10 15:35:00,97.51,97.52,97.46,97.47,9560.0,87.2932,87.3021,87.2484,87.2574,9560.0
2015-11-10 15:40:00,97.48,97.62,97.48,97.62,12420.0,87.2663,87.3916,87.2663,87.3916,12420.0
2015-11-10 15:45:00,97.62,97.63,97.56,97.61,17581.0,87.3916,87.4006,87.3379,87.3827,17581.0
2015-11-10 15:50:00,97.58,97.58,97.46,97.48,13946.0,87.3558,87.3558,87.2484,87.2663,13946.0
2015-11-10 15:55:00,97.49,97.63,97.43,97.61,36099.0,87.2753,87.4006,87.2215,87.3827,36099.0
2015-11-11 09:30:00,97.79,97.99,97.56,97.91,14536.0,87.5438,87.7229,87.3379,87.6513,14536.0
2015-11-11 09:35:00,97.85,97.91,97.63,97.79,9185.0,87.5975,87.6513,87.4006,87.5438,9185.0
2015-11-11 09:40:00,97.71,97.75,97.54,97.54,4650.0,87.4722,87.508,87.32,87.32,4650.0
2015-11-11 09:45:00,97.57,97.66,97.56,97.61,5910.0,87.3469,87.4275,87.3379,87.3827,5910.0
2015-11-11 09:50:00,97.68,97.8,97.65,97.65,5981.0,87.4454,87.5528,87.4185,87.4185,5981.0
2015-11-11 09:55:00,97.66,97.69,97.54,97.58,16803.0,87.4275,87.4543,87.32,87.3558,16803.0
2015-11-11 10:00:00,97.63,97.68,97.5,97.53,3636.0,87.4006,87.4454,87.2842,87.3111,3636.0
2015-11-11 10:05:00,97.51,97.56,97.49,97.56,6015.0,87.2932,87.3379,87.2753,87.3379,6015.0
2015-11-11 10:10:00,97.56,97.59,97.52,97.54,4673.0,87.3379,87.3648,87.3021,87.32,4673.0
2015-11-11 10:15:00,97.52,97.6,97.51,97.58,1990.0,87.3021,87.3737,87.2932,87.3558,1990.0
2015-11-11 10:20:00,97.57,97.57,97.48,97.51,3686.0,87.3469,87.3469,87.2663,87.2932,3686.0
2015-11-11 10:25:00,97.48,97.53,97.43,97.52,4470.0,87.2663,87.3111,87.2215,87.3021,4470.0
2015-11-11 10:30:00,97.51,97.55,97.51,97.52,3631.0,87.2932,87.329,87.2932,87.3021,3631.0
2015-11-11 10:35:00,97.53,97.62,97.43,97.47,25041.0,87.3111,87.3916,87.2215,87.2574,25041.0
2015-11-11 10:40:00,97.48,97.48,97.41,97.41,7172.0,87.2663,87.2663,87.2036,87.2036,7172.0
2015-11-11 10:45:00,97.4,97.53,97.37,97.48,12666.0,87.1947,87.3111,87.1678,87.2663,12666.0
2015-11-11 10:50:00,97.48,97.54,97.45,97.54,8654.0,87.2663,87.32,87.2395,87.32,8654.0
2015-11-11 10:55:00,97.57,97.69,97.57,97.69,8113.0,87.3469,87.4543,87.3469,87.4543,8113.0
2015-11-11 11:00:00,97.72,97.72,97.58,97.63,15534.0,87.4812,87.4812,87.3558,87.4006,15534.0
2015-11-11 11:05:00,97.63,97.72,97.54,97.54,16492.0,87.4006,87.4812,87.32,87.32,16492.0
2015-11-11 11:10:00,97.57,97.69,97.55,97.67,10276.0,87.3469,87.4543,87.329,87.4364,10276.0
2015-11-11 11:15:00,97.67,97.7,97.64,97.66,7652.0,87.4364,87.4633,87.4095,87.4275,7652.0
2015-11-11 11:20:00,97.67,97.7,97.63,97.63,6082.0,87.4364,87.4633,87.4006,87.4006,6082.0
2015-11-11 11:25:00,97.63,97.7,97.61,97.7,3650.0,87.4006,87.4633,87.3827,87.4633,3650.0
2015-11-11 11:30:00,97.73,97.85,97.73,97.81,7003.0,87.4901,87.5975,87.4901,87.5617,7003.0
2015-11-11 11:35:00,97.83,97.84,97.79,97.82,4655.0,87.5796,87.5886,87.5438,87.5707,4655.0
2015-11-11 11:40:00,97.81,97.84,97.8,97.82,6100.0,87.5617,87.5886,87.5528,87.5707,6100.0
2015-11-11 11:45:00,97.84,97.88,97.79,97.87,12880.0,87.5886,87.6244,87.5438,87.6154,12880.0
2015-11-11 11:50:00,97.93,97.95,97.91,97.93,5656.0,87.6692,87.6871,87.6513,87.6692,5656.0
2015-11-11 11:55:00,97.93,97.97,97.9,97.97,6034.0,87.6692,87.705,87.6423,87.705,6034.0
2015-11-11 12:00:00,97.98,97.98,97.9,97.92,2873.0,87.7139,87.7139,87.6423,87.6602,2873.0
2015-11-11 12:05:00,97.93,97.95,97.91,97.92,5622.0,87.6692,87.6871,87.6513,87.6602,5622.0
2015-11-11 12:10:00,97.94,98.1,97.93,98.05,7114.0,87.6781,87.8213,87.6692,87.7766,7114.0
2015-11-11 12:15:00,98.06,98.06,98.02,98.02,3700.0,87.7855,87.7855,87.7497,87.7497,3700.0
2015-11-11 12:20:00,98.05,98.09,98.03,98.07,5715.0,87.7766,87.8124,87.7587,87.7945,5715.0
2015-11-11 12:25:00,98.07,98.22,98.07,98.13,18792.0,87.7945,87.9288,87.7945,87.8482,18792.0
2015-11-11 12:30:00,98.14,98.17,98.12,98.14,4322.0,87.8572,87.884,87.8393,87.8572,4322.0
2015-11-11 12:35:00,98.16,98.25,98.16,98.25,7979.0,87.8751,87.9556,87.8751,87.9556,7979.0
2015-11-11 12:40:00,98.23,98.24,98.2,98.2,3500.0,87.9377,87.9467,87.9109,87.9109,3500.0
2015-11-11 12:45:00,98.2,98.21,98.11,98.11,5017.0,87.9109,87.9198,87.8303,87.8303,5017.0
2015-11-11 12:50:00,98.1,98.1,97.99,98.02,5323.0,87.8213,87.8213,87.7229,87.7497,5323.0
2015-11-11 12:55:00,98.01,98.01,97.96,97.98,5035.0,87.7408,87.7408,87.696,87.7139,5035.0
2015-11-11 13:00:00,97.97,97.98,97.93,97.94,2940.0,87.705,87.7139,87.6692,87.6781,2940.0
2015-11-11 13:05:00,97.94,97.96,97.82,97.84,7419.0,87.6781,87.696,87.5707,87.5886,7419.0
2015-11-11 13:10:00,97.82,97.86,97.78,97.86,4809.0,87.5707,87.6065,87.5349,87.6065,4809.0
2015-11-11 13:15:00,97.82,97.85,97.8,97.81,3400.0,87.5707,87.5975,87.5528,87.5617,3400.0
2015-11-11 13:20:00,97.84,97.86,97.82,97.85,5328.0,87.5886,87.6065,87.5707,87.5975,5328.0
2015-11-11 13:25:00,97.84,97.93,97.82,97.82,9047.0,87.5886,87.6692,87.5707,87.5707,9047.0
2015-11-11 13:30:00,97.82,97.84,97.78,97.79,6105.0,87.5707,87.5886,87.5349,87.5438,6105.0
2015-11-11 13:35:00,97.78,97.8,97.75,97.75,7273.0,87.5349,87.5528,87.508,87.508,7273.0
2015-11-11 13:40:00,97.75,97.79,97.74,97.77,14878.0,87.508,87.5438,87.4991,87.5259,14878.0
2015-11-11 13:45:00,97.76,97.8,97.74,97.8,7441.0,87.517,87.5528,87.4991,87.5528,7441.0
2015-11-11 13:50:00,97.8,97.87,97.77,97.8,6494.0,87.5528,87.6154,87.5259,87.5528,6494.0
2015-11-11 13:55:00,97.8,97.83,97.72,97.72,8137.0,87.5528,87.5796,87.4812,87.4812,8137.0
2015-11-11 14:00:00,97.72,97.78,97.72,97.78,9371.0,87.4812,87.5349,87.4812,87.5349,9371.0
2015-11-11 14:05:00,97.79,97.86,97.77,97.83,4613.0,87.5438,87.6065,87.5259,87.5796,4613.0
2015-11-11 14:10:00,97.81,97.86,97.78,97.84,4680.0,87.5617,87.6065,87.5349,87.5886,4680.0
2015-11-11 14:15:00,97.86,97.86,97.79,97.85,6013.0,87.6065,87.6065,87.5438,87.5975,6013.0
2015-11-11 14:20:00,97.88,97.89,97.84,97.84,5079.0,87.6244,87.6334,87.5886,87.5886,5079.0
2015-11-11 14:25:00,97.85,97.95,97.81,97.95,9990.0,87.5975,87.6871,87.5617,87.6871,9990.0
2015-11-11 14:30:00,97.96,97.99,97.93,97.99,13937.0,87.696,87.7229,87.6692,87.7229,13937.0
2015-11-11 14:35:00,97.98,97.99,97.86,97.88,12986.0,87.7139,87.7229,87.6065,87.6244,12986.0
2015-11-11 14:40:00,97.88,97.88,97.78,97.78,13629.0,87.6244,87.6244,87.5349,87.5349,13629.0
2015-11-11 14:45:00,97.79,97.85,97.77,97.84,7013.0,87.5438,87.5975,87.5259,87.5886,7013.0
2015-11-11 14:50:00,97.85,97.87,97.82,97.86,11137.0,87.5975,87.6154,87.5707,87.6065,11137.0
2015-11-11 14:55:00,97.84,97.87,97.73,97.75,25701.0,87.5886,87.6154,87.4901,87.508,25701.0
2015-11-11 15:00:00,97.74,97.77,97.6,97.6,25433.0,87.4991,87.5259,87.3737,87.3737,25433.0
2015-11-11 15:05:00,97.58,97.67,97.55,97.55,12217.0,87.3558,87.4364,87.329,87.329,12217.0
2015-11-11 15:10:00,97.54,97.62,97.52,97.61,6746.0,87.32,87.3916,87.3021,87.3827,6746.0
2015-11-11 15:15:00,97.6,97.63,97.59,97.6,11624.0,87.3737,87.4006,87.3648,87.3737,11624.0
2015-11-11 15:20:00,97.6,97.62,97.55,97.55,16632.0,87.3737,87.3916,87.329,87.329,16632.0
2015-11-11 15:25:00,97.57,97.64,97.55,97.64,22479.0,87.3469,87.4095,87.329,87.4095,22479.0
2015-11-11 15:30:00,97.63,97.64,97.56,97.59,25437.0,87.4006,87.4095,87.3379,87.3648,25437.0
2015-11-11 15:35:00,97.6,97.64,97.54,97.63,11511.0,87.3737,87.4095,87.32,87.4006,11511.0
2015-11-11 15:40:00,97.64,97.68,97.59,97.67,15936.0,87.4095,87.4454,87.3648,87.4364,15936.0
2015-11-11 15:45:00,97.66,97.67,97.52,97.52,20331.0,87.4275,87.4364,87.3021,87.3021,20331.0
2015-11-11 15:50:00,97.53,97.66,97.52,97.64,32092.0,87.3111,87.4275,87.3021,87.4095,32092.0
2015-11-11 15:55:00,97.63,97.7,97.59,97.62,94938.0,87.4006,87.4633,87.3648,87.3916,94938.0
2015-11-12 09:30:00,96.48,97.06,96.21,96.99,37773.0,86.3711,86.8903,86.1294,86.8277,37773.0
2015-11-12 09:35:00,96.95,96.98,96.77,96.83,13865.0,86.7918,86.8187,86.6307,86.6844,13865.0
2015-11-12 09:40:00,96.83,96.94,96.45,96.46,13966.0,86.6844,86.7829,86.3442,86.3532,13966.0
2015-11-12 09:45:00,96.5,96.68,96.35,96.35,15284.0,86.389,86.5501,86.2547,86.2547,15284.0
2015-11-12 09:50:00,96.31,96.34,96.15,96.29,25366.0,86.2189,86.2458,86.0757,86.201,25366.0
2015-11-12 09:55:00,96.34,96.39,96.02,96.02,15056.0,86.2458,86.2905,85.9593,85.9593,15056.0
2015-11-12 10:00:00,96.0,96.3,95.89,96.06,68859.0,85.9414,86.2099,85.8429,85.9951,68859.0
2015-11-12 10:05:00,96.09,96.45,96.07,96.22,45615.0,86.022,86.3442,86.004,86.1383,45615.0
2015-11-12 10:10:00,96.18,96.23,95.98,95.98,11422.0,86.1025,86.1473,85.9235,85.9235,11422.0
2015-11-12 10:15:00,95.98,96.32,95.89,96.2,17035.0,85.9235,86.2279,85.8429,86.1204,17035.0
2015-11-12 10:20:00,96.2,96.24,96.11,96.19,9460.0,86.1204,86.1562,86.0399,86.1115,9460.0
2015-11-12 10:25:00,96.18,96.18,96.03,96.04,7150.0,86.1025,86.1025,85.9682,85.9772,7150.0
2015-11-12 10:30:00,96.05,96.11,95.94,96.11,10050.0,85.9861,86.0399,85.8877,86.0399,10050.0
2015-11-12 10:35:00,96.13,96.25,96.08,96.24,9838.0,86.0578,86.1652,86.013,86.1562,9838.0
2015-11-12 10:40:00,96.25,96.51,96.25,96.42,29179.0,86.1652,86.3979,86.1652,86.3174,29179.0
2015-11-12 10:45:00,96.46,96.47,96.33,96.33,17750.0,86.3532,86.3621,86.2368,86.2368,17750.0
2015-11-12 10:50:00,96.34,96.37,96.26,96.32,22390.0,86.2458,86.2726,86.1741,86.2279,22390.0
2015-11-12 10:55:00,96.33,96.49,96.27,96.43,23701.0,86.2368,86.38,86.1831,86.3263,23701.0
2015-11-12 11:00:00,96.47,96.52,96.41,96.49,19485.0,86.3621,86.4069,86.3084,86.38,19485.0
2015-11-12 11:05:00,96.48,96.51,96.41,96.43,10622.0,86.3711,86.3979,86.3084,86.3263,10622.0
2015-11-12 11:10:00,96.44,96.46,96.27,96.28,12134.0,86.3353,86.3532,86.1831,86.192,12134.0
2015-11-12 11:15:00,96.29,96.31,96.15,96.16,16298.0,86.201,86.2189,86.0757,86.0846,16298.0
2015-11-12 11:20:00,96.16,96.17,95.98,96.02,20641.0,86.0846,86.0936,85.9235,85.9593,20641.0
2015-11-12 11:25:00,96.02,96.13,96.0,96.08,17643.0,85.9593,86.0578,85.9414,86.013,17643.0
2015-11-12 11:30:00,96.09,96.11,95.97,95.98,11371.0,86.022,86.0399,85.9145,85.9235,11371.0
2015-11-12 11:35:00,95.99,96.08,95.99,96.07,6815.0,85.9324,86.013,85.9324,86.004,6815.0
2015-11-12 11:40:00,96.1,96.15,96.03,96.09,14217.0,86.0309,86.0757,85.9682,86.022,14217.0
2015-11-12 11:45:00,96.06,96.11,96.01,96.09,8168.0,85.9951,86.0399,85.9503,86.022,8168.0
2015-11-12 11:50:00,96.1,96.1,95.97,95.98,11151.0,86.0309,86.0309,85.9145,85.9235,11151.0
2015-11-12 11:55:00,96.0,96.12,95.94,96.09,9850.0,85.9414,86.0488,85.8877,86.022,9850.0
2015-11-12 12:00:00,96.1,96.14,96.09,96.1,9000.0,86.0309,86.0667,86.022,86.0309,9000.0
2015-11-12 12:05:00,96.07,96.09,96.01,96.05,8241.0,86.004,86.022,85.9503,85.9861,8241.0
2015-11-12 12:10:00,96.04,96.05,95.89,96.0,19395.0,85.9772,85.9861,85.8429,85.9414,19395.0
2015-11-12 12:15:00,96.0,96.01,95.92,95.96,11300.0,85.9414,85.9503,85.8698,85.9056,11300.0
2015-11-12 12:20:00,95.98,96.04,95.96,96.04,19384.0,85.9235,85.9772,85.9056,85.9772,19384.0
2015-11-12 12:25:00,96.02,96.09,96.01,96.08,9227.0,85.9593,86.022,85.9503,86.013,9227.0
2015-11-12 12:30:00,96.08,96.08,95.9,95.97,11201.0,86.013,86.013,85.8519,85.9145,11201.0
2015-11-12 12:35:00,95.97,95.97,95.76,95.86,18366.0,85.9145,85.9145,85.7265,85.8161,18366.0
2015-11-12 12:40:00,95.85,95.94,95.83,95.83,16893.0,85.8071,85.8877,85.7892,85.7892,16893.0
2015-11-12 12:45:00,95.82,96.07,95.82,96.04,16382.0,85.7802,86.004,85.7802,85.9772,16382.0
2015-11-12 12:50:00,96.07,96.16,95.98,96.07,14250.0,86.004,86.0846,85.9235,86.004,14250.0
2015-11-12 12:55:00,96.08,96.08,95.92,95.92,9748.0,86.013,86.013,85.8698,85.8698,9748.0
2015-11-12 13:00:00,95.94,96.09,95.94,96.06,12142.0,85.8877,86.022,85.8877,85.9951,12142.0
2015-11-12 13:05:00,96.05,96.09,96.0,96.01,7250.0,85.9861,86.022,85.9414,85.9503,7250.0
2015-11-12 13:10:00,96.01,96.08,95.97,96.08,7773.0,85.9503,86.013,85.9145,86.013,7773.0
2015-11-12 13:15:00,96.07,96.22,96.07,96.21,9803.0,86.004,86.1383,86.004,86.1294,9803.0
2015-11-12 13:20:00,96.2,96.21,96.11,96.14,9991.0,86.1204,86.1294,86.0399,86.0667,9991.0
2015-11-12 13:25:00,96.15,96.16,96.08,96.13,8058.0,86.0757,86.0846,86.013,86.0578,8058.0
2015-11-12 13:30:00,96.14,96.21,96.08,96.09,9899.0,86.0667,86.1294,86.013,86.022,9899.0
2015-11-12 13:35:00,96.09,96.16,96.07,96.15,9922.0,86.022,86.0846,86.004,86.0757,9922.0
2015-11-12 13:40:00,96.14,96.14,96.0,96.0,5850.0,86.0667,86.0667,85.9414,85.9414,5850.0
2015-11-12 13:45:00,95.99,95.99,95.86,95.97,14112.0,85.9324,85.9324,85.8161,85.9145,14112.0
2015-11-12 13:50:00,95.95,96.02,95.91,96.01,11201.0,85.8966,85.9593,85.8608,85.9503,11201.0
2015-11-12 13:55:00,96.01,96.11,96.0,96.09,9245.0,85.9503,86.0399,85.9414,86.022,9245.0
2015-11-12 14:00:00,96.09,96.11,95.97,95.98,11159.0,86.022,86.0399,85.9145,85.9235,11159.0
2015-11-12 14:05:00,96.0,96.04,95.92,96.02,20818.0,85.9414,85.9772,85.8698,85.9593,20818.0
2015-11-12 14:10:00,96.04,96.06,96.0,96.01,11882.0,85.9772,85.9951,85.9414,85.9503,11882.0
2015-11-12 14:15:00,96.01,96.03,95.97,95.98,11423.0,85.9503,85.9682,85.9145,85.9235,11423.0
2015-11-12 14:20:00,95.98,96.06,95.93,96.03,20194.0,85.9235,85.9951,85.8787,85.9682,20194.0
2015-11-12 14:25:00,96.04,96.24,96.04,96.23,13554.0,85.9772,86.1562,85.9772,86.1473,13554.0
2015-11-12 14:30:00,96.24,96.27,96.1,96.1,20493.0,86.1562,86.1831,86.0309,86.0309,20493.0
2015-11-12 14:35:00,96.09,96.17,96.09,96.14,12418.0,86.022,86.0936,86.022,86.0667,12418.0
2015-11-12 14:40:00,96.11,96.12,96.01,96.09,11398.0,86.0399,86.0488,85.9503,86.022,11398.0
2015-11-12 14:45:00,96.07,96.07,95.98,96.06,17722.0,86.004,86.004,85.9235,85.9951,17722.0
2015-11-12 14:50:00,96.05,96.07,95.88,95.88,19459.0,85.9861,86.004,85.834,85.834,19459.0
2015-11-12 14:55:00,95.88,95.95,95.81,95.92,13982.0,85.834,85.8966,85.7713,85.8698,13982.0
2015-11-12 15:00:00,95.89,96.02,95.89,95.97,16589.0,85.8429,85.9593,85.8429,85.9145,16589.0
2015-11-12 15:05:00,95.98,95.98,95.84,95.84,17269.0,85.9235,85.9235,85.7981,85.7981,17269.0
2015-11-12 15:10:00,95.84,96.04,95.84,96.0,34650.0,85.7981,85.9772,85.7981,85.9414,34650.0
2015-11-12 15:15:00,95.99,96.08,95.97,95.97,13735.0,85.9324,86.013,85.9145,85.9145,13735.0
2015-11-12 15:20:00,95.98,96.0,95.88,95.95,19701.0,85.9235,85.9414,85.834,85.8966,19701.0
2015-11-12 15:25:00,95.93,96.03,95.92,95.96,21516.0,85.8787,85.9682,85.8698,85.9056,21516.0
2015-11-12 15:30:00,95.97,95.97,95.82,95.84,24435.0,85.9145,85.9145,85.7802,85.7981,24435.0
2015-11-12 15:35:00,95.82,95.96,95.8,95.91,33504.0,85.7802,85.9056,85.7623,85.8608,33504.0
2015-11-12 15:40:00,95.9,95.91,95.81,95.83,50880.0,85.8519,85.8608,85.7713,85.7892,50880.0
2015-11-12 15:45:00,95.81,95.89,95.77,95.81,80176.0,85.7713,85.8429,85.7355,85.7713,80176.0
2015-11-12 15:50:00,95.81,95.84,95.63,95.77,82401.0,85.7713,85.7981,85.6101,85.7355,82401.0
2015-11-12 15:55:00,95.76,95.8,95.61,95.61,162996.0,85.7265,85.7623,85.5922,85.5922,162996.0
2015-11-13 09:30:00,95.15,95.65,95.15,95.46,27633.0,85.1804,85.6281,85.1804,85.458,27633.0
2015-11-13 09:35:00,95.46,95.72,95.37,95.49,11742.0,85.458,85.6907,85.3774,85.4848,11742.0
2015-11-13 09:40:00,95.39,95.67,95.34,95.65,6426.0,85.3953,85.646,85.3505,85.6281,6426.0
2015-11-13 09:45:00,95.65,95.89,95.54,95.83,59501.0,85.6281,85.8429,85.5296,85.7892,59501.0
2015-11-13 09:50:00,95.77,96.22,95.73,96.16,26595.0,85.7355,86.1383,85.6997,86.0846,26595.0
2015-11-13 09:55:00,96.2,96.27,96.05,96.12,9112.0,86.1204,86.1831,85.9861,86.0488,9112.0
2015-11-13 10:00:00,96.13,96.42,96.13,96.27,8602.0,86.0578,86.3174,86.0578,86.1831,8602.0
2015-11-13 10:05:00,96.23,96.23,95.96,96.1,13592.0,86.1473,86.1473,85.9056,86.0309,13592.0
2015-11-13 10:10:00,96.07,96.07,95.79,95.8,11423.0,86.004,86.004,85.7534,85.7623,11423.0
2015-11-13 10:15:00,95.76,95.88,95.68,95.85,26854.0,85.7265,85.834,85.6549,85.8071,26854.0
2015-11-13 10:20:00,95.87,95.93,95.77,95.82,16197.0,85.825,85.8787,85.7355,85.7802,16197.0
2015-11-13 10:25:00,95.8,96.04,95.69,96.04,8911.0,85.7623,85.9772,85.6639,85.9772,8911.0
2015-11-13 10:30:00,96.03,96.03,95.68,95.68,5310.0,85.9682,85.9682,85.6549,85.6549,5310.0
2015-11-13 10:35:00,95.68,95.86,95.68,95.78,5658.0,85.6549,85.8161,85.6549,85.7444,5658.0
2015-11-13 10:40:00,95.8,96.0,95.8,95.93,3154.0,85.7623,85.9414,85.7623,85.8787,3154.0
2015-11-13 10:45:00,95.96,95.97,95.84,95.84,6180.0,85.9056,85.9145,85.7981,85.7981,6180.0
2015-11-13 10:50:00,95.82,96.12,95.77,96.08,17777.0,85.7802,86.0488,85.7355,86.013,17777.0
2015-11-13 10:55:00,96.07,96.16,96.05,96.09,10201.0,86.004,86.0846,85.9861,86.022,10201.0
2015-11-13 11:00:00,96.07,96.09,95.72,95.76,43180.0,86.004,86.022,85.6907,85.7265,43180.0
2015-11-13 11:05:00,95.74,95.91,95.66,95.9,17520.0,85.7086,85.8608,85.637,85.8519,17520.0
2015-11-13 11:10:00,95.9,95.9,95.72,95.73,11640.0,85.8519,85.8519,85.6907,85.6997,11640.0
2015-11-13 11:15:00,95.76,95.79,95.6,95.7,7780.0,85.7265,85.7534,85.5833,85.6728,7780.0
2015-11-13 11:20:00,95.71,95.95,95.67,95.88,14108.0,85.6818,85.8966,85.646,85.834,14108.0
2015-11-13 11:25:00,95.86,95.91,95.8,95.81,7147.0,85.8161,85.8608,85.7623,85.7713,7147.0
2015-11-13 11:30:00,95.8,95.85,95.7,95.84,4900.0,85.7623,85.8071,85.6728,85.7981,4900.0
2015-11-13 11:35:00,95.86,95.93,95.83,95.87,5584.0,85.8161,85.8787,85.7892,85.825,5584.0
2015-11-13 11:40:00,95.84,95.84,95.69,95.7,5001.0,85.7981,85.7981,85.6639,85.6728,5001.0
2015-11-13 11:45:00,95.7,95.85,95.7,95.84,4166.0,85.6728,85.8071,85.6728,85.7981,4166.0
2015-11-13 11:50:00,95.83,95.98,95.77,95.86,9399.0,85.7892,85.9235,85.7355,85.8161,9399.0
2015-11-13 11:55:00,95.86,95.89,95.79,95.86,9197.0,85.8161,85.8429,85.7534,85.8161,9197.0
2015-11-13 12:00:00,95.86,95.97,95.85,95.95,7450.0,85.8161,85.9145,85.8071,85.8966,7450.0
2015-11-13 12:05:00,95.95,95.96,95.84,95.89,6700.0,85.8966,85.9056,85.7981,85.8429,6700.0
2015-11-13 12:10:00,95.91,95.99,95.91,95.99,5888.0,85.8608,85.9324,85.8608,85.9324,5888.0
2015-11-13 12:15:00,95.98,96.12,95.98,96.09,5615.0,85.9235,86.0488,85.9235,86.022,5615.0
2015-11-13 12:20:00,96.09,96.19,96.06,96.07,6240.0,86.022,86.1115,85.9951,86.004,6240.0
2015-11-13 12:25:00,96.05,96.13,96.05,96.05,6230.0,85.9861,86.0578,85.9861,85.9861,6230.0
2015-11-13 12:30:00,96.07,96.07,95.96,96.0,6728.0,86.004,86.004,85.9056,85.9414,6728.0
2015-11-13 12:35:00,95.97,95.97,95.85,95.85,4839.0,85.9145,85.9145,85.8071,85.8071,4839.0
2015-11-13 12:40:00,95.85,95.86,95.76,95.8,4151.0,85.8071,85.8161,85.7265,85.7623,4151.0
2015-11-13 12:45:00,95.79,95.83,95.78,95.81,6270.0,85.7534,85.7892,85.7444,85.7713,6270.0
2015-11-13 12:50:00,95.76,95.76,95.71,95.74,3028.0,85.7265,85.7265,85.6818,85.7086,3028.0
2015-11-13 12:55:00,95.7,95.8,95.68,95.8,6897.0,85.6728,85.7623,85.6549,85.7623,6897.0
2015-11-13 13:00:00,95.81,95.9,95.78,95.9,4765.0,85.7713,85.8519,85.7444,85.8519,4765.0
2015-11-13 13:05:00,95.91,95.94,95.75,95.8,5355.0,85.8608,85.8877,85.7176,85.7623,5355.0
2015-11-13 13:10:00,95.83,96.02,95.81,95.95,10225.0,85.7892,85.9593,85.7713,85.8966,10225.0
2015-11-13 13:15:00,95.9,95.92,95.83,95.85,5413.0,85.8519,85.8698,85.7892,85.8071,5413.0
2015-11-13 13:20:00,95.85,95.85,95.77,95.83,5309.0,85.8071,85.8071,85.7355,85.7892,5309.0
2015-11-13 13:25:00,95.84,95.91,95.82,95.85,7061.0,85.7981,85.8608,85.7802,85.8071,7061.0
2015-11-13 13:30:00,95.84,95.89,95.81,95.81,5427.0,85.7981,85.8429,85.7713,85.7713,5427.0
2015-11-13 13:35:00,95.82,95.84,95.69,95.76,10019.0,85.7802,85.7981,85.6639,85.7265,10019.0
2015-11-13 13:40:00,95.73,95.79,95.72,95.75,4164.0,85.6997,85.7534,85.6907,85.7176,4164.0
2015-11-13 13:45:00,95.75,95.86,95.71,95.71,5054.0,85.7176,85.8161,85.6818,85.6818,5054.0
2015-11-13 13:50:00,95.71,95.84,95.7,95.83,5678.0,85.6818,85.7981,85.6728,85.7892,5678.0
2015-11-13 13:55:00,95.83,95.83,95.69,95.69,2949.0,85.7892,85.7892,85.6639,85.6639,2949.0
2015-11-13 14:00:00,95.65,95.79,95.65,95.77,8836.0,85.6281,85.7534,85.6281,85.7355,8836.0
2015-11-13 14:05:00,95.74,95.8,95.63,95.63,4550.0,85.7086,85.7623,85.6101,85.6101,4550.0
2015-11-13 14:10:00,95.61,95.76,95.61,95.7,22733.0,85.5922,85.7265,85.5922,85.6728,22733.0
2015-11-13 14:15:00,95.69,95.82,95.66,95.76,6605.0,85.6639,85.7802,85.637,85.7265,6605.0
2015-11-13 14:20:00,95.77,95.77,95.69,95.71,4417.0,85.7355,85.7355,85.6639,85.6818,4417.0
2015-11-13 14:25:00,95.69,95.69,95.56,95.56,6354.0,85.6639,85.6639,85.5475,85.5475,6354.0
2015-11-13 14:30:00,95.6,95.63,95.56,95.63,8087.0,85.5833,85.6101,85.5475,85.6101,8087.0
2015-11-13 14:35:00,95.65,95.72,95.62,95.65,20449.0,85.6281,85.6907,85.6012,85.6281,20449.0
2015-11-13 14:40:00,95.63,95.7,95.63,95.7,6266.0,85.6101,85.6728,85.6101,85.6728,6266.0
2015-11-13 14:45:00,95.7,95.7,95.6,95.69,11895.0,85.6728,85.6728,85.5833,85.6639,11895.0
2015-11-13 14:50:00,95.64,95.7,95.52,95.55,12603.0,85.6191,85.6728,85.5117,85.5385,12603.0
2015-11-13 14:55:00,95.53,95.56,95.47,95.55,13084.0,85.5206,85.5475,85.4669,85.5385,13084.0
2015-11-13 15:00:00,95.53,95.7,95.53,95.67,8529.0,85.5206,85.6728,85.5206,85.646,8529.0
2015-11-13 15:05:00,95.66,95.7,95.62,95.69,8338.0,85.637,85.6728,85.6012,85.6639,8338.0
2015-11-13 15:10:00,95.69,95.73,95.66,95.73,10945.0,85.6639,85.6997,85.637,85.6997,10945.0
2015-11-13 15:15:00,95.74,95.74,95.53,95.53,9323.0,85.7086,85.7086,85.5206,85.5206,9323.0
2015-11-13 15:20:00,95.53,95.57,95.41,95.57,15668.0,85.5206,85.5564,85.4132,85.5564,15668.0
2015-11-13 15:25:00,95.54,95.65,95.47,95.61,16114.0,85.5296,85.6281,85.4669,85.5922,16114.0
2015-11-13 15:30:00,95.62,95.73,95.56,95.61,35030.0,85.6012,85.6997,85.5475,85.5922,35030.0
2015-11-13 15:35:00,95.65,95.68,95.55,95.63,20022.0,85.6281,85.6549,85.5385,85.6101,20022.0
2015-11-13 15:40:00,95.65,95.72,95.5,95.66,39710.0,85.6281,85.6907,85.4938,85.637,39710.0
2015-11-13 15:45:00,95.65,95.78,95.59,95.69,39640.0,85.6281,85.7444,85.5743,85.6639,39640.0
2015-11-13 15:50:00,95.68,95.78,95.65,95.71,58204.0,85.6549,85.7444,85.6281,85.6818,58204.0
2015-11-13 15:55:00,95.69,95.77,95.63,95.63,104122.0,85.6639,85.7355,85.6101,85.6101,104122.0
2015-11-16 09:30:00,95.59,95.95,95.19,95.9,13692.0,85.5743,85.8966,85.2163,85.8519,13692.0
2015-11-16 09:35:00,95.92,96.1,95.6,96.07,11393.0,85.8698,86.0309,85.5833,86.004,11393.0
2015-11-16 09:40:00,96.09,96.17,95.85,95.96,7949.0,86.022,86.0936,85.8071,85.9056,7949.0
2015-11-16 09:45:00,95.97,96.4,95.97,96.24,8052.0,85.9145,86.2995,85.9145,86.1562,8052.0
2015-11-16 09:50:00,96.29,96.29,95.99,96.07,6085.0,86.201,86.201,85.9324,86.004,6085.0
2015-11-16 09:55:00,96.04,96.18,95.99,96.01,7008.0,85.9772,86.1025,85.9324,85.9503,7008.0
2015-11-16 10:00:00,96.03,96.24,95.98,96.24,9884.0,85.9682,86.1562,85.9235,86.1562,9884.0
2015-11-16 10:05:00,96.2,96.39,96.18,96.3,5506.0,86.1204,86.2905,86.1025,86.2099,5506.0
2015-11-16 10:10:00,96.34,96.35,96.09,96.16,11488.0,86.2458,86.2547,86.022,86.0846,11488.0
2015-11-16 10:15:00,96.18,96.21,96.11,96.17,11157.0,86.1025,86.1294,86.0399,86.0936,11157.0
2015-11-16 10:20:00,96.17,96.34,96.17,96.3,5285.0,86.0936,86.2458,86.0936,86.2099,5285.0
2015-11-16 10:25:00,96.3,96.3,96.16,96.19,7808.0,86.2099,86.2099,86.0846,86.1115,7808.0
2015-11-16 10:30:00,96.13,96.13,95.95,95.99,19449.0,86.0578,86.0578,85.8966,85.9324,19449.0
2015-11-16 10:35:00,95.97,96.0,95.9,95.99,7737.0,85.9145,85.9414,85.8519,85.9324,7737.0
2015-11-16 10:40:00,95.97,96.03,95.95,96.01,7802.0,85.9145,85.9682,85.8966,85.9503,7802.0
2015-11-16 10:45:00,96.07,96.27,96.05,96.22,9102.0,86.004,86.1831,85.9861,86.1383,9102.0
2015-11-16 10:50:00,96.2,96.2,96.04,96.07,8008.0,86.1204,86.1204,85.9772,86.004,8008.0
2015-11-16 10:55:00,96.07,96.15,95.98,96.13,9172.0,86.004,86.0757,85.9235,86.0578,9172.0
2015-11-16 11:00:00,96.12,96.18,96.0,96.02,24491.0,86.0488,86.1025,85.9414,85.9593,24491.0
2015-11-16 11:05:00,96.0,96.08,95.98,96.03,5233.0,85.9414,86.013,85.9235,85.9682,5233.0
2015-11-16 11:10:00,96.05,96.18,95.97,95.98,8834.0,85.9861,86.1025,85.9145,85.9235,8834.0
2015-11-16 11:15:00,96.0,96.04,95.94,95.99,4240.0,85.9414,85.9772,85.8877,85.9324,4240.0
2015-11-16 11:20:00,96.01,96.11,95.99,95.99,6916.0,85.9503,86.0399,85.9324,85.9324,6916.0
2015-11-16 11:25:00,95.96,96.02,95.88,95.88,5995.0,85.9056,85.9593,85.834,85.834,5995.0
2015-11-16 11:30:00,95.95,96.09,95.95,96.07,3110.0,85.8966,86.022,85.8966,86.004,3110.0
2015-11-16 11:35:00,96.07,96.1,95.98,96.02,4054.0,86.004,86.0309,85.9235,85.9593,4054.0
2015-11-16 11:40:00,96.08,96.21,96.05,96.15,7461.0,86.013,86.1294,85.9861,86.0757,7461.0
2015-11-16 11:45:00,96.14,96.35,96.14,96.29,9895.0,86.0667,86.2547,86.0667,86.201,9895.0
2015-11-16 11:50:00,96.29,96.39,96.28,96.36,3775.0,86.201,86.2905,86.192,86.2637,3775.0
2015-11-16 11:55:00,96.38,96.4,96.34,96.38,7414.0,86.2816,86.2995,86.2458,86.2816,7414.0
2015-11-16 12:00:00,96.38,96.39,96.31,96.32,5439.0,86.2816,86.2905,86.2189,86.2279,5439.0
2015-11-16 12:05:00,96.33,96.33,96.22,96.25,4097.0,86.2368,86.2368,86.1383,86.1652,4097.0
2015-11-16 12:10:00,96.26,96.28,96.18,96.2,5700.0,86.1741,86.192,86.1025,86.1204,5700.0
2015-11-16 12:15:00,96.2,96.25,96.17,96.2,2725.0,86.1204,86.1652,86.0936,86.1204,2725.0
2015-11-16 12:20:00,96.2,96.24,96.17,96.24,4849.0,86.1204,86.1562,86.0936,86.1562,4849.0
2015-11-16 12:25:00,96.24,96.24,96.2,96.2,3251.0,86.1562,86.1562,86.1204,86.1204,3251.0
2015-11-16 12:30:00,96.23,96.34,96.22,96.27,3956.0,86.1473,86.2458,86.1383,86.1831,3956.0
2015-11-16 12:35:00,96.28,96.29,96.25,96.26,2575.0,86.192,86.201,86.1652,86.1741,2575.0
2015-11-16 12:40:00,96.26,96.26,96.2,96.2,12471.0,86.1741,86.1741,86.1204,86.1204,12471.0
2015-11-16 12:45:00,96.18,96.19,96.06,96.11,11113.0,86.1025,86.1115,85.9951,86.0399,11113.0
2015-11-16 12:50:00,96.09,96.13,95.99,96.0,5365.0,86.022,86.0578,85.9324,85.9414,5365.0
2015-11-16 12:55:00,95.98,96.11,95.97,96.11,7006.0,85.9235,86.0399,85.9145,86.0399,7006.0
2015-11-16 13:00:00,96.1,96.15,96.06,96.12,6055.0,86.0309,86.0757,85.9951,86.0488,6055.0
2015-11-16 13:05:00,96.16,96.21,96.13,96.18,8440.0,86.0846,86.1294,86.0578,86.1025,8440.0
2015-11-16 13:10:00,96.16,96.25,96.16,96.22,4000.0,86.0846,86.1652,86.0846,86.1383,4000.0
2015-11-16 13:15:00,96.23,96.25,96.19,96.22,6415.0,86.1473,86.1652,86.1115,86.1383,6415.0
2015-11-16 13:20:00,96.25,96.3,96.25,96.3,8808.0,86.1652,86.2099,86.1652,86.2099,8808.0
2015-11-16 13:25:00,96.29,96.29,96.15,96.15,4030.0,86.201,86.201,86.0757,86.0757,4030.0
2015-11-16 13:30:00,96.17,96.23,96.16,96.18,6287.0,86.0936,86.1473,86.0846,86.1025,6287.0
2015-11-16 13:35:00,96.17,96.21,96.15,96.16,9778.0,86.0936,86.1294,86.0757,86.0846,9778.0
2015-11-16 13:40:00,96.15,96.16,96.04,96.07,8874.0,86.0757,86.0846,85.9772,86.004,8874.0
2015-11-16 13:45:00,96.07,96.16,96.05,96.15,5728.0,86.004,86.0846,85.9861,86.0757,5728.0
2015-11-16 13:50:00,96.19,96.26,96.14,96.26,8900.0,86.1115,86.1741,86.0667,86.1741,8900.0
2015-11-16 13:55:00,96.26,96.37,96.24,96.36,4721.0,86.1741,86.2726,86.1562,86.2637,4721.0
2015-11-16 14:00:00,96.37,96.42,96.37,96.41,5622.0,86.2726,86.3174,86.2726,86.3084,5622.0
2015-11-16 14:05:00,96.38,96.4,96.33,96.38,4806.0,86.2816,86.2995,86.2368,86.2816,4806.0
2015-11-16 14:10:00,96.38,96.43,96.33,96.43,8080.0,86.2816,86.3263,86.2368,86.3263,8080.0
2015-11-16 14:15:00,96.44,96.48,96.41,96.47,6994.0,86.3353,86.3711,86.3084,86.3621,6994.0
2015-11-16 14:20:00,96.47,96.48,96.41,96.41,6935.0,86.3621,86.3711,86.3084,86.3084,6935.0
2015-11-16 14:25:00,96.41,96.45,96.38,96.39,8175.0,86.3084,86.3442,86.2816,86.2905,8175.0
2015-11-16 14:30:00,96.38,96.44,96.36,96.43,16539.0,86.2816,86.3353,86.2637,86.3263,16539.0
2015-11-16 14:35:00,96.43,96.47,96.41,96.44,18791.0,86.3263,86.3621,86.3084,86.3353,18791.0
2015-11-16 14:40:00,96.44,96.55,96.44,96.54,6986.0,86.3353,86.4338,86.3353,86.4248,6986.0
2015-11-16 14:45:00,96.54,96.56,96.52,96.54,5591.0,86.4248,86.4427,86.4069,86.4248,5591.0
2015-11-16 14:50:00,96.53,96.53,96.41,96.44,9895.0,86.4158,86.4158,86.3084,86.3353,9895.0
2015-11-16 14:55:00,96.44,96.58,96.43,96.56,7795.0,86.3353,86.4606,86.3263,86.4427,7795.0
2015-11-16 15:00:00,96.58,96.66,96.56,96.64,11875.0,86.4606,86.5322,86.4427,86.5143,11875.0
2015-11-16 15:05:00,96.64,96.7,96.64,96.67,8232.0,86.5143,86.568,86.5143,86.5412,8232.0
2015-11-16 15:10:00,96.68,96.7,96.64,96.68,15305.0,86.5501,86.568,86.5143,86.5501,15305.0
2015-11-16 15:15:00,96.67,96.67,96.59,96.6,9460.0,86.5412,86.5412,86.4696,86.4785,9460.0
2015-11-16 15:20:00,96.58,96.62,96.55,96.61,18270.0,86.4606,86.4964,86.4338,86.4875,18270.0
2015-11-16 15:25:00,96.6,96.63,96.54,96.55,12348.0,86.4785,86.5054,86.4248,86.4338,12348.0
2015-11-16 15:30:00,96.55,96.63,96.55,96.6,13908.0,86.4338,86.5054,86.4338,86.4785,13908.0
2015-11-16 15:35:00,96.59,96.7,96.58,96.64,32229.0,86.4696,86.568,86.4606,86.5143,32229.0
2015-11-16 15:40:00,96.65,96.67,96.53,96.56,19680.0,86.5233,86.5412,86.4158,86.4427,19680.0
2015-11-16 15:45:00,96.57,96.64,96.52,96.53,18140.0,86.4517,86.5143,86.4069,86.4158,18140.0
2015-11-16 15:50:00,96.54,96.61,96.53,96.58,44587.0,86.4248,86.4875,86.4158,86.4606,44587.0
2015-11-16 15:55:00,96.58,96.7,96.57,96.67,56512.0,86.4606,86.568,86.4517,86.5412,56512.0
2015-11-17 09:30:00,96.71,97.05,96.34,97.04,22311.0,86.577,86.8814,86.2458,86.8724,22311.0
2015-11-17 09:35:00,97.03,97.06,96.73,96.81,4300.0,86.8635,86.8903,86.5949,86.6665,4300.0
2015-11-17 09:40:00,96.74,96.82,96.62,96.64,15591.0,86.6038,86.6755,86.4964,86.5143,15591.0
2015-11-17 09:45:00,96.63,96.71,96.5,96.7,7878.0,86.5054,86.577,86.389,86.568,7878.0
2015-11-17 09:50:00,96.68,96.86,96.66,96.75,9887.0,86.5501,86.7113,86.5322,86.6128,9887.0
2015-11-17 09:55:00,96.73,96.79,96.59,96.62,8250.0,86.5949,86.6486,86.4696,86.4964,8250.0
2015-11-17 10:00:00,96.63,96.76,96.61,96.67,11099.0,86.5054,86.6218,86.4875,86.5412,11099.0
2015-11-17 10:05:00,96.68,96.74,96.63,96.66,9400.0,86.5501,86.6038,86.5054,86.5322,9400.0
2015-11-17 10:10:00,96.67,96.75,96.65,96.71,7454.0,86.5412,86.6128,86.5233,86.577,7454.0
2015-11-17 10:15:00,96.67,96.73,96.63,96.63,6856.0,86.5412,86.5949,86.5054,86.5054,6856.0
2015-11-17 10:20:00,96.62,96.83,96.56,96.82,8476.0,86.4964,86.6844,86.4427,86.6755,8476.0
2015-11-17 10:25:00,96.84,96.9,96.76,96.78,11976.0,86.6934,86.7471,86.6218,86.6397,11976.0
2015-11-17 10:30:00,96.76,96.88,96.75,96.84,10669.0,86.6218,86.7292,86.6128,86.6934,10669.0
2015-11-17 10:35:00,96.85,96.93,96.83,96.93,9820.0,86.7023,86.7739,86.6844,86.7739,9820.0
2015-11-17 10:40:00,96.92,97.01,96.87,96.93,5247.0,86.765,86.8456,86.7202,86.7739,5247.0
2015-11-17 10:45:00,96.95,97.04,96.86,97.02,22135.0,86.7918,86.8724,86.7113,86.8545,22135.0
2015-11-17 10:50:00,97.01,97.1,96.98,97.07,13454.0,86.8456,86.9261,86.8187,86.8993,13454.0
2015-11-17 10:55:00,97.08,97.24,97.06,97.14,18214.0,86.9082,87.0515,86.8903,86.9619,18214.0
2015-11-17 11:00:00,97.15,97.15,96.95,96.95,17894.0,86.9709,86.9709,86.7918,86.7918,17894.0
2015-11-17 11:05:00,96.96,97.03,96.93,97.01,13431.0,86.8008,86.8635,86.7739,86.8456,13431.0
2015-11-17 11:10:00,97.0,97.0,96.94,96.98,16009.0,86.8366,86.8366,86.7829,86.8187,16009.0
2015-11-17 11:15:00,96.97,96.98,96.79,96.85,10284.0,86.8097,86.8187,86.6486,86.7023,10284.0
2015-11-17 11:20:00,96.88,96.92,96.79,96.81,19497.0,86.7292,86.765,86.6486,86.6665,19497.0
2015-11-17 11:25:00,96.82,96.83,96.77,96.82,41926.0,86.6755,86.6844,86.6307,86.6755,41926.0
2015-11-17 11:30:00,96.82,96.99,96.82,96.92,35635.0,86.6755,86.8277,86.6755,86.765,35635.0
2015-11-17 11:35:00,96.94,96.96,96.88,96.89,5727.0,86.7829,86.8008,86.7292,86.7381,5727.0
2015-11-17 11:40:00,96.89,96.9,96.85,96.89,12099.0,86.7381,86.7471,86.7023,86.7381,12099.0
2015-11-17 11:45:00,96.9,96.91,96.84,96.89,6516.0,86.7471,86.756,86.6934,86.7381,6516.0
2015-11-17 11:50:00,96.87,96.91,96.78,96.8,8583.0,86.7202,86.756,86.6397,86.6576,8583.0
2015-11-17 11:55:00,96.78,96.81,96.74,96.77,8260.0,86.6397,86.6665,86.6038,86.6307,8260.0
2015-11-17 12:00:00,96.79,96.81,96.74,96.79,21626.0,86.6486,86.6665,86.6038,86.6486,21626.0
2015-11-17 12:05:00,96.8,96.8,96.69,96.73,18775.0,86.6576,86.6576,86.5591,86.5949,18775.0
2015-11-17 12:10:00,96.73,96.87,96.73,96.83,15230.0,86.5949,86.7202,86.5949,86.6844,15230.0
2015-11-17 12:15:00,96.86,96.87,96.73,96.74,10932.0,86.7113,86.7202,86.5949,86.6038,10932.0
2015-11-17 12:20:00,96.74,96.74,96.65,96.65,7700.0,86.6038,86.6038,86.5233,86.5233,7700.0
2015-11-17 12:25:00,96.66,96.7,96.62,96.62,9741.0,86.5322,86.568,86.4964,86.4964,9741.0
2015-11-17 12:30:00,96.62,96.66,96.58,96.6,9841.0,86.4964,86.5322,86.4606,86.4785,9841.0
2015-11-17 12:35:00,96.61,96.62,96.53,96.58,17701.0,86.4875,86.4964,86.4158,86.4606,17701.0
2015-11-17 12:40:00,96.55,96.56,96.44,96.44,16237.0,86.4338,86.4427,86.3353,86.3353,16237.0
2015-11-17 12:45:00,96.44,96.47,96.42,96.44,9030.0,86.3353,86.3621,86.3174,86.3353,9030.0
2015-11-17 12:50:00,96.45,96.61,96.45,96.51,11940.0,86.3442,86.4875,86.3442,86.3979,11940.0
2015-11-17 12:55:00,96.54,96.65,96.48,96.62,19716.0,86.4248,86.5233,86.3711,86.4964,19716.0
2015-11-17 13:00:00,96.59,96.65,96.55,96.63,9825.0,86.4696,86.5233,86.4338,86.5054,9825.0
2015-11-17 13:05:00,96.64,96.68,96.59,96.68,7890.0,86.5143,86.5501,86.4696,86.5501,7890.0
2015-11-17 13:10:00,96.7,96.78,96.68,96.77,8151.0,86.568,86.6397,86.5501,86.6307,8151.0
2015-11-17 13:15:00,96.78,96.8,96.63,96.65,10110.0,86.6397,86.6576,86.5054,86.5233,10110.0
2015-11-17 13:20:00,96.65,96.67,96.52,96.56,8600.0,86.5233,86.5412,86.4069,86.4427,8600.0
2015-11-17 13:25:00,96.53,96.54,96.36,96.4,14315.0,86.4158,86.4248,86.2637,86.2995,14315.0
2015-11-17 13:30:00,96.42,96.7,96.4,96.7,16300.0,86.3174,86.568,86.2995,86.568,16300.0
2015-11-17 13:35:00,96.7,96.7,96.56,96.59,15500.0,86.568,86.568,86.4427,86.4696,15500.0
2015-11-17 13:40:00,96.62,96.69,96.56,96.69,9910.0,86.4964,86.5591,86.4427,86.5591,9910.0
2015-11-17 13:45:00,96.68,96.72,96.6,96.65,16713.0,86.5501,86.5859,86.4785,86.5233,16713.0
2015-11-17 13:50:00,96.64,96.71,96.62,96.66,51922.0,86.5143,86.577,86.4964,86.5322,51922.0
2015-11-17 13:55:00,96.69,96.86,96.69,96.8,18193.0,86.5591,86.7113,86.5591,86.6576,18193.0
2015-11-17 14:00:00,96.77,96.85,96.75,96.81,9400.0,86.6307,86.7023,86.6128,86.6665,9400.0
2015-11-17 14:05:00,96.81,96.95,96.8,96.84,22431.0,86.6665,86.7918,86.6576,86.6934,22431.0
2015-11-17 14:10:00,96.84,96.9,96.82,96.9,18548.0,86.6934,86.7471,86.6755,86.7471,18548.0
2015-11-17 14:15:00,96.92,96.96,96.74,96.75,17396.0,86.765,86.8008,86.6038,86.6128,17396.0
2015-11-17 14:20:00,96.74,96.74,96.63,96.73,20142.0,86.6038,86.6038,86.5054,86.5949,20142.0
2015-11-17 14:25:00,96.73,96.73,96.5,96.54,11302.0,86.5949,86.5949,86.389,86.4248,11302.0
2015-11-17 14:30:00,96.53,96.53,96.47,96.52,13328.0,86.4158,86.4158,86.3621,86.4069,13328.0
2015-11-17 14:35:00,96.5,96.54,96.45,96.54,13247.0,86.389,86.4248,86.3442,86.4248,13247.0
2015-11-17 14:40:00,96.54,96.62,96.4,96.41,12201.0,86.4248,86.4964,86.2995,86.3084,12201.0
2015-11-17 14:45:00,96.43,96.56,96.37,96.56,7467.0,86.3263,86.4427,86.2726,86.4427,7467.0
2015-11-17 14:50:00,96.55,96.61,96.49,96.52,10350.0,86.4338,86.4875,86.38,86.4069,10350.0
2015-11-17 14:55:00,96.57,96.68,96.56,96.65,11786.0,86.4517,86.5501,86.4427,86.5233,11786.0
2015-11-17 15:00:00,96.66,96.66,96.48,96.49,13315.0,86.5322,86.5322,86.3711,86.38,13315.0
2015-11-17 15:05:00,96.52,96.63,96.49,96.56,8278.0,86.4069,86.5054,86.38,86.4427,8278.0
2015-11-17 15:10:00,96.53,96.6,96.41,96.54,14492.0,86.4158,86.4785,86.3084,86.4248,14492.0
2015-11-17 15:15:00,96.53,96.57,96.5,96.53,13208.0,86.4158,86.4517,86.389,86.4158,13208.0
2015-11-17 15:20:00,96.52,96.58,96.43,96.5,29807.0,86.4069,86.4606,86.3263,86.389,29807.0
2015-11-17 15:25:00,96.5,96.53,96.42,96.52,34355.0,86.389,86.4158,86.3174,86.4069,34355.0
2015-11-17 15:30:00,96.51,96.68,96.43,96.66,32148.0,86.3979,86.5501,86.3263,86.5322,32148.0
2015-11-17 15:35:00,96.67,96.72,96.58,96.58,27421.0,86.5412,86.5859,86.4606,86.4606,27421.0
2015-11-17 15:40:00,96.58,96.69,96.58,96.64,23396.0,86.4606,86.5591,86.4606,86.5143,23396.0
2015-11-17 15:45:00,96.65,96.67,96.51,96.54,24915.0,86.5233,86.5412,86.3979,86.4248,24915.0
2015-11-17 15:50:00,96.55,96.68,96.55,96.62,30216.0,86.4338,86.5501,86.4338,86.4964,30216.0
2015-11-17 15:55:00,96.64,96.69,96.52,96.6,90072.0,86.5143,86.5591,86.4069,86.4785,90072.0
2015-11-18 09:30:00,96.81,96.96,96.53,96.69,10600.0,86.6665,86.8008,86.4158,86.5591,10600.0
2015-11-18 09:35:00,96.68,97.22,96.68,97.06,57220.0,86.5501,87.0336,86.5501,86.8903,57220.0
2015-11-18 09:40:00,97.05,97.05,96.77,96.78,3742.0,86.8814,86.8814,86.6307,86.6397,3742.0
2015-11-18 09:45:00,96.87,97.04,96.87,96.95,4699.0,86.7202,86.8724,86.7202,86.7918,4699.0
2015-11-18 09:50:00,97.0,97.07,96.59,96.75,13624.0,86.8366,86.8993,86.4696,86.6128,13624.0
2015-11-18 09:55:00,96.77,96.79,96.59,96.61,6586.0,86.6307,86.6486,86.4696,86.4875,6586.0
2015-11-18 10:00:00,96.66,96.73,96.64,96.72,3186.0,86.5322,86.5949,86.5143,86.5859,3186.0
2015-11-18 10:05:00,96.75,96.77,96.68,96.69,35200.0,86.6128,86.6307,86.5501,86.5591,35200.0
2015-11-18 10:10:00,96.65,96.66,96.51,96.51,4891.0,86.5233,86.5322,86.3979,86.3979,4891.0
2015-11-18 10:15:00,96.55,96.58,96.48,96.58,5082.0,86.4338,86.4606,86.3711,86.4606,5082.0
2015-11-18 10:20:00,96.67,96.7,96.6,96.69,7277.0,86.5412,86.568,86.4785,86.5591,7277.0
2015-11-18 10:25:00,96.69,96.7,96.53,96.64,6951.0,86.5591,86.568,86.4158,86.5143,6951.0
2015-11-18 10:30:00,96.64,96.74,96.61,96.61,9335.0,86.5143,86.6038,86.4875,86.4875,9335.0
2015-11-18 10:35:00,96.62,96.72,96.6,96.68,10300.0,86.4964,86.5859,86.4785,86.5501,10300.0
2015-11-18 10:40:00,96.68,96.71,96.64,96.71,11685.0,86.5501,86.577,86.5143,86.577,11685.0
2015-11-18 10:45:00,96.71,96.71,96.59,96.68,13474.0,86.577,86.577,86.4696,86.5501,13474.0
2015-11-18 10:50:00,96.67,96.73,96.6,96.69,9480.0,86.5412,86.5949,86.4785,86.5591,9480.0
2015-11-18 10:55:00,96.71,96.72,96.64,96.71,12772.0,86.577,86.5859,86.5143,86.577,12772.0
2015-11-18 11:00:00,96.7,96.73,96.64,96.67,18908.0,86.568,86.5949,86.5143,86.5412,18908.0
2015-11-18 11:05:00,96.68,96.71,96.62,96.69,8932.0,86.5501,86.577,86.4964,86.5591,8932.0
2015-11-18 11:10:00,96.66,96.78,96.61,96.78,18167.0,86.5322,86.6397,86.4875,86.6397,18167.0
2015-11-18 11:15:00,96.8,96.86,96.71,96.72,65353.0,86.6576,86.7113,86.577,86.5859,65353.0
2015-11-18 11:20:00,96.69,96.73,96.64,96.64,8718.0,86.5591,86.5949,86.5143,86.5143,8718.0
2015-11-18 11:25:00,96.67,96.8,96.63,96.74,10827.0,86.5412,86.6576,86.5054,86.6038,10827.0
2015-11-18 11:30:00,96.76,96.79,96.7,96.73,22748.0,86.6218,86.6486,86.568,86.5949,22748.0
2015-11-18 11:35:00,96.73,96.75,96.67,96.74,38635.0,86.5949,86.6128,86.5412,86.6038,38635.0
2015-11-18 11:40:00,96.74,96.82,96.72,96.74,22398.0,86.6038,86.6755,86.5859,86.6038,22398.0
2015-11-18 11:45:00,96.74,96.77,96.69,96.69,18900.0,86.6038,86.6307,86.5591,86.5591,18900.0
2015-11-18 11:50:00,96.7,96.7,96.61,96.62,15612.0,86.568,86.568,86.4875,86.4964,15612.0
2015-11-18 11:55:00,96.63,96.65,96.61,96.62,8109.0,86.5054,86.5233,86.4875,86.4964,8109.0
2015-11-18 12:00:00,96.61,96.66,96.57,96.66,11503.0,86.4875,86.5322,86.4517,86.5322,11503.0
2015-11-18 12:05:00,96.67,96.68,96.56,96.59,12066.0,86.5412,86.5501,86.4427,86.4696,12066.0
2015-11-18 12:10:00,96.58,96.61,96.56,96.57,10295.0,86.4606,86.4875,86.4427,86.4517,10295.0
2015-11-18 12:15:00,96.59,96.64,96.58,96.59,8938.0,86.4696,86.5143,86.4606,86.4696,8938.0
2015-11-18 12:20:00,96.61,96.65,96.59,96.62,5609.0,86.4875,86.5233,86.4696,86.4964,5609.0
2015-11-18 12:25:00,96.62,96.62,96.55,96.6,9211.0,86.4964,86.4964,86.4338,86.4785,9211.0
2015-11-18 12:30:00,96.61,96.65,96.59,96.61,7745.0,86.4875,86.5233,86.4696,86.4875,7745.0
2015-11-18 12:35:00,96.6,96.65,96.59,96.64,9160.0,86.4785,86.5233,86.4696,86.5143,9160.0
2015-11-18 12:40:00,96.65,96.67,96.52,96.52,8227.0,86.5233,86.5412,86.4069,86.4069,8227.0
2015-11-18 12:45:00,96.51,96.6,96.5,96.57,7713.0,86.3979,86.4785,86.389,86.4517,7713.0
2015-11-18 12:50:00,96.57,96.61,96.53,96.55,11817.0,86.4517,86.4875,86.4158,86.4338,11817.0
2015-11-18 12:55:00,96.55,96.56,96.52,96.53,5768.0,86.4338,86.4427,86.4069,86.4158,5768.0
2015-11-18 13:00:00,96.52,96.55,96.49,96.53,5998.0,86.4069,86.4338,86.38,86.4158,5998.0
2015-11-18 13:05:00,96.55,96.56,96.51,96.53,8833.0,86.4338,86.4427,86.3979,86.4158,8833.0
2015-11-18 13:10:00,96.53,96.56,96.5,96.5,11380.0,86.4158,86.4427,86.389,86.389,11380.0
2015-11-18 13:15:00,96.53,96.56,96.47,96.56,8336.0,86.4158,86.4427,86.3621,86.4427,8336.0
2015-11-18 13:20:00,96.56,96.57,96.53,96.54,8213.0,86.4427,86.4517,86.4158,86.4248,8213.0
2015-11-18 13:25:00,96.55,96.57,96.52,96.56,12065.0,86.4338,86.4517,86.4069,86.4427,12065.0
2015-11-18 13:30:00,96.56,96.57,96.51,96.53,6476.0,86.4427,86.4517,86.3979,86.4158,6476.0
2015-11-18 13:35:00,96.54,96.56,96.51,96.55,11022.0,86.4248,86.4427,86.3979,86.4338,11022.0
2015-11-18 13:40:00,96.56,96.66,96.56,96.65,10740.0,86.4427,86.5322,86.4427,86.5233,10740.0
2015-11-18 13:45:00,96.65,96.7,96.59,96.6,11314.0,86.5233,86.568,86.4696,86.4785,11314.0
2015-11-18 13:50:00,96.59,96.61,96.49,96.51,8777.0,86.4696,86.4875,86.38,86.3979,8777.0
2015-11-18 13:55:00,96.51,96.54,96.5,96.51,6972.0,86.3979,86.4248,86.389,86.3979,6972.0
2015-11-18 14:00:00,96.5,96.61,96.45,96.5,18844.0,86.389,86.4875,86.3442,86.389,18844.0
2015-11-18 14:05:00,96.55,96.69,96.51,96.66,17441.0,86.4338,86.5591,86.3979,86.5322,17441.0
2015-11-18 14:10:00,96.66,96.86,96.66,96.75,17083.0,86.5322,86.7113,86.5322,86.6128,17083.0
2015-11-18 14:15:00,96.74,96.77,96.72,96.75,9250.0,86.6038,86.6307,86.5859,86.6128,9250.0
2015-11-18 14:20:00,96.76,96.79,96.73,96.75,10343.0,86.6218,86.6486,86.5949,86.6128,10343.0
2015-11-18 14:25:00,96.76,96.77,96.71,96.75,17376.0,86.6218,86.6307,86.577,86.6128,17376.0
2015-11-18 14:30:00,96.75,96.76,96.62,96.68,11170.0,86.6128,86.6218,86.4964,86.5501,11170.0
2015-11-18 14:35:00,96.67,96.69,96.64,96.66,12817.0,86.5412,86.5591,86.5143,86.5322,12817.0
2015-11-18 14:40:00,96.68,96.76,96.66,96.74,14601.0,86.5501,86.6218,86.5322,86.6038,14601.0
2015-11-18 14:45:00,96.75,96.76,96.7,96.73,9067.0,86.6128,86.6218,86.568,86.5949,9067.0
2015-11-18 14:50:00,96.75,96.84,96.71,96.84,12525.0,86.6128,86.6934,86.577,86.6934,12525.0
2015-11-18 14:55:00,96.82,96.95,96.79,96.95,9545.0,86.6755,86.7918,86.6486,86.7918,9545.0
2015-11-18 15:00:00,96.96,96.96,96.84,96.84,15184.0,86.8008,86.8008,86.6934,86.6934,15184.0
2015-11-18 15:05:00,96.83,96.86,96.73,96.75,15356.0,86.6844,86.7113,86.5949,86.6128,15356.0
2015-11-18 15:10:00,96.74,96.76,96.71,96.76,11912.0,86.6038,86.6218,86.577,86.6218,11912.0
2015-11-18 15:15:00,96.77,96.87,96.75,96.8,24971.0,86.6307,86.7202,86.6128,86.6576,24971.0
2015-11-18 15:20:00,96.79,96.8,96.69,96.75,17078.0,86.6486,86.6576,86.5591,86.6128,17078.0
2015-11-18 15:25:00,96.77,96.78,96.72,96.78,20380.0,86.6307,86.6397,86.5859,86.6397,20380.0
2015-11-18 15:30:00,96.78,96.9,96.77,96.89,31424.0,86.6397,86.7471,86.6307,86.7381,31424.0
2015-11-18 15:35:00,96.9,96.92,96.85,96.88,21342.0,86.7471,86.765,86.7023,86.7292,21342.0
2015-11-18 15:40:00,96.88,96.91,96.83,96.86,36756.0,86.7292,86.756,86.6844,86.7113,36756.0
2015-11-18 15:45:00,96.85,96.95,96.81,96.95,50535.0,86.7023,86.7918,86.6665,86.7918,50535.0
2015-11-18 15:50:00,96.95,97.03,96.94,97.01,70475.0,86.7918,86.8635,86.7829,86.8456,70475.0
2015-11-18 15:55:00,97.01,97.07,96.98,97.0,77787.0,86.8456,86.8993,86.8187,86.8366,77787.0
2015-11-19 09:30:00,96.81,96.96,96.5,96.73,29981.0,86.6665,86.8008,86.389,86.5949,29981.0
2015-11-19 09:35:00,96.82,96.85,96.65,96.72,9808.0,86.6755,86.7023,86.5233,86.5859,9808.0
2015-11-19 09:40:00,96.76,96.85,96.7,96.85,8020.0,86.6218,86.7023,86.568,86.7023,8020.0
2015-11-19 09:45:00,96.8,96.92,96.77,96.89,15579.0,86.6576,86.765,86.6307,86.7381,15579.0
2015-11-19 09:50:00,96.9,96.95,96.87,96.89,16384.0,86.7471,86.7918,86.7202,86.7381,16384.0
2015-11-19 09:55:00,96.91,96.99,96.87,96.99,8199.0,86.756,86.8277,86.7202,86.8277,8199.0
2015-11-19 10:00:00,96.94,96.98,96.83,96.83,10400.0,86.7829,86.8187,86.6844,86.6844,10400.0
2015-11-19 10:05:00,96.86,96.92,96.75,96.79,12763.0,86.7113,86.765,86.6128,86.6486,12763.0
2015-11-19 10:10:00,96.81,96.81,96.69,96.7,12334.0,86.6665,86.6665,86.5591,86.568,12334.0
2015-11-19 10:15:00,96.68,96.79,96.67,96.7,14408.0,86.5501,86.6486,86.5412,86.568,14408.0
2015-11-19 10:20:00,96.69,96.71,96.65,96.68,11695.0,86.5591,86.577,86.5233,86.5501,11695.0
2015-11-19 10:25:00,96.68,96.71,96.64,96.67,17520.0,86.5501,86.577,86.5143,86.5412,17520.0
2015-11-19 10:30:00,96.67,96.69,96.49,96.49,13636.0,86.5412,86.5591,86.38,86.38,13636.0
2015-11-19 10:35:00,96.48,96.52,96.42,96.46,29559.0,86.3711,86.4069,86.3174,86.3532,29559.0
2015-11-19 10:40:00,96.48,96.56,96.47,96.47,8525.0,86.3711,86.4427,86.3621,86.3621,8525.0
2015-11-19 10:45:00,96.47,96.52,96.44,96.47,115939.0,86.3621,86.4069,86.3353,86.3621,115939.0
2015-11-19 10:50:00,96.46,96.46,96.28,96.28,13898.0,86.3532,86.3532,86.192,86.192,13898.0
2015-11-19 10:55:00,96.28,96.38,96.26,96.38,13014.0,86.192,86.2816,86.1741,86.2816,13014.0
2015-11-19 11:00:00,96.38,96.38,96.21,96.22,20823.0,86.2816,86.2816,86.1294,86.1383,20823.0
2015-11-19 11:05:00,96.21,96.28,96.19,96.27,10289.0,86.1294,86.192,86.1115,86.1831,10289.0
2015-11-19 11:10:00,96.27,96.28,96.15,96.18,24897.0,86.1831,86.192,86.0757,86.1025,24897.0
2015-11-19 11:15:00,96.18,96.2,96.08,96.15,10814.0,86.1025,86.1204,86.013,86.0757,10814.0
2015-11-19 11:20:00,96.17,96.21,96.1,96.2,14981.0,86.0936,86.1294,86.0309,86.1204,14981.0
2015-11-19 11:25:00,96.19,96.21,96.15,96.2,13799.0,86.1115,86.1294,86.0757,86.1204,13799.0
2015-11-19 11:30:00,96.19,96.23,96.18,96.23,10129.0,86.1115,86.1473,86.1025,86.1473,10129.0
2015-11-19 11:35:00,96.22,96.22,96.1,96.12,8260.0,86.1383,86.1383,86.0309,86.0488,8260.0
2015-11-19 11:40:00,96.1,96.11,96.04,96.05,11231.0,86.0309,86.0399,85.9772,85.9861,11231.0
2015-11-19 11:45:00,96.05,96.09,96.03,96.06,13527.0,85.9861,86.022,85.9682,85.9951,13527.0
2015-11-19 11:50:00,96.05,96.05,95.97,95.97,8546.0,85.9861,85.9861,85.9145,85.9145,8546.0
2015-11-19 11:55:00,95.96,95.99,95.88,95.88,13395.0,85.9056,85.9324,85.834,85.834,13395.0
2015-11-19 12:00:00,95.89,95.89,95.83,95.83,11145.0,85.8429,85.8429,85.7892,85.7892,11145.0
2015-11-19 12:05:00,95.84,95.85,95.78,95.78,7816.0,85.7981,85.8071,85.7444,85.7444,7816.0
2015-11-19 12:10:00,95.76,95.8,95.71,95.71,10905.0,85.7265,85.7623,85.6818,85.6818,10905.0
2015-11-19 12:15:00,95.72,95.75,95.64,95.74,10293.0,85.6907,85.7176,85.6191,85.7086,10293.0
2015-11-19 12:20:00,95.73,95.82,95.73,95.77,5950.0,85.6997,85.7802,85.6997,85.7355,5950.0
2015-11-19 12:25:00,95.79,95.82,95.76,95.79,4250.0,85.7534,85.7802,85.7265,85.7534,4250.0
2015-11-19 12:30:00,95.77,95.82,95.64,95.64,22726.0,85.7355,85.7802,85.6191,85.6191,22726.0
2015-11-19 12:35:00,95.66,95.67,95.63,95.64,9737.0,85.637,85.646,85.6101,85.6191,9737.0
2015-11-19 12:40:00,95.62,95.64,95.53,95.56,12504.0,85.6012,85.6191,85.5206,85.5475,12504.0
2015-11-19 12:45:00,95.56,95.64,95.54,95.56,8197.0,85.5475,85.6191,85.5296,85.5475,8197.0
2015-11-19 12:50:00,95.56,95.64,95.56,95.62,8948.0,85.5475,85.6191,85.5475,85.6012,8948.0
2015-11-19 12:55:00,95.63,95.64,95.55,95.64,9266.0,85.6101,85.6191,85.5385,85.6191,9266.0
2015-11-19 13:00:00,95.64,95.69,95.64,95.68,6102.0,85.6191,85.6639,85.6191,85.6549,6102.0
2015-11-19 13:05:00,95.69,95.81,95.69,95.81,14766.0,85.6639,85.7713,85.6639,85.7713,14766.0
2015-11-19 13:10:00,95.81,95.87,95.8,95.87,4969.0,85.7713,85.825,85.7623,85.825,4969.0
2015-11-19 13:15:00,95.9,95.9,95.86,95.88,7090.0,85.8519,85.8519,85.8161,85.834,7090.0
2015-11-19 13:20:00,95.89,95.94,95.87,95.93,10172.0,85.8429,85.8877,85.825,85.8787,10172.0
2015-11-19 13:25:00,95.92,95.92,95.86,95.86,4944.0,85.8698,85.8698,85.8161,85.8161,4944.0
2015-11-19 13:30:00,95.85,95.9,95.81,95.89,8970.0,85.8071,85.8519,85.7713,85.8429,8970.0
2015-11-19 13:35:00,95.89,95.91,95.82,95.86,6224.0,85.8429,85.8608,85.7802,85.8161,6224.0
2015-11-19 13:40:00,95.88,95.9,95.86,95.87,5976.0,85.834,85.8519,85.8161,85.825,5976.0
2015-11-19 13:45:00,95.87,95.87,95.8,95.8,11365.0,85.825,85.825,85.7623,85.7623,11365.0
2015-11-19 13:50:00,95.8,95.8,95.58,95.58,16131.0,85.7623,85.7623,85.5654,85.5654,16131.0
2015-11-19 13:55:00,95.6,95.62,95.56,95.6,7699.0,85.5833,85.6012,85.5475,85.5833,7699.0
2015-11-19 14:00:00,95.59,95.59,95.5,95.52,11880.0,85.5743,85.5743,85.4938,85.5117,11880.0
2015-11-19 14:05:00,95.51,95.7,95.5,95.69,8854.0,85.5027,85.6728,85.4938,85.6639,8854.0
2015-11-19 14:10:00,95.69,95.74,95.68,95.71,10555.0,85.6639,85.7086,85.6549,85.6818,10555.0
2015-11-19 14:15:00,95.71,95.76,95.68,95.74,10392.0,85.6818,85.7265,85.6549,85.7086,10392.0
2015-11-19 14:20:00,95.74,95.77,95.68,95.7,9564.0,85.7086,85.7355,85.6549,85.6728,9564.0
2015-11-19 14:25:00,95.7,95.7,95.67,95.69,5864.0,85.6728,85.6728,85.646,85.6639,5864.0
2015-11-19 14:30:00,95.69,95.76,95.69,95.71,8582.0,85.6639,85.7265,85.6639,85.6818,8582.0
2015-11-19 14:35:00,95.72,95.73,95.63,95.69,12241.0,85.6907,85.6997,85.6101,85.6639,12241.0
2015-11-19 14:40:00,95.68,95.7,95.67,95.69,9168.0,85.6549,85.6728,85.646,85.6639,9168.0
2015-11-19 14:45:00,95.69,95.69,95.58,95.61,11101.0,85.6639,85.6639,85.5654,85.5922,11101.0
2015-11-19 14:50:00,95.61,95.68,95.59,95.65,10689.0,85.5922,85.6549,85.5743,85.6281,10689.0
2015-11-19 14:55:00,95.65,95.65,95.55,95.57,11276.0,85.6281,85.6281,85.5385,85.5564,11276.0
2015-11-19 15:00:00,95.56,95.6,95.54,95.57,12567.0,85.5475,85.5833,85.5296,85.5564,12567.0
2015-11-19 15:05:00,95.57,95.58,95.54,95.54,9510.0,85.5564,85.5654,85.5296,85.5296,9510.0
2015-11-19 15:10:00,95.53,95.56,95.52,95.53,12013.0,85.5206,85.5475,85.5117,85.5206,12013.0
2015-11-19 15:15:00,95.55,95.59,95.49,95.55,21210.0,85.5385,85.5743,85.4848,85.5385,21210.0
2015-11-19 15:20:00,95.55,95.65,95.55,95.62,14038.0,85.5385,85.6281,85.5385,85.6012,14038.0
2015-11-19 15:25:00,95.63,95.72,95.63,95.7,13660.0,85.6101,85.6907,85.6101,85.6728,13660.0
2015-11-19 15:30:00,95.68,95.69,95.58,95.58,14353.0,85.6549,85.6639,85.5654,85.5654,14353.0
2015-11-19 15:35:00,95.59,95.59,95.48,95.52,23508.0,85.5743,85.5743,85.4759,85.5117,23508.0
2015-11-19 15:40:00,95.52,95.57,95.51,95.53,84133.0,85.5117,85.5564,85.5027,85.5206,84133.0
2015-11-19 15:45:00,95.52,95.58,95.45,95.47,51730.0,85.5117,85.5654,85.449,85.4669,51730.0
2015-11-19 15:50:00,95.47,95.53,95.46,95.53,44149.0,85.4669,85.5206,85.458,85.5206,44149.0
2015-11-19 15:55:00,95.52,95.52,95.35,95.4,119266.0,85.5117,85.5117,85.3595,85.4042,119266.0
2015-11-20 09:30:00,95.98,96.26,95.57,96.19,98226.0,85.9235,86.1741,85.5564,86.1115,98226.0
2015-11-20 09:35:00,96.17,96.36,95.93,96.36,9400.0,86.0936,86.2637,85.8787,86.2637,9400.0
2015-11-20 09:40:00,96.38,96.38,96.12,96.22,9764.0,86.2816,86.2816,86.0488,86.1383,9764.0
2015-11-20 09:45:00,96.22,96.38,96.15,96.34,10493.0,86.1383,86.2816,86.0757,86.2458,10493.0
2015-11-20 09:50:00,96.38,96.64,96.38,96.59,8514.0,86.2816,86.5143,86.2816,86.4696,8514.0
2015-11-20 09:55:00,96.6,96.67,96.53,96.63,6309.0,86.4785,86.5412,86.4158,86.5054,6309.0
2015-11-20 10:00:00,96.63,96.67,96.55,96.6,6845.0,86.5054,86.5412,86.4338,86.4785,6845.0
2015-11-20 10:05:00,96.61,96.79,96.61,96.79,9501.0,86.4875,86.6486,86.4875,86.6486,9501.0
2015-11-20 10:10:00,96.79,97.04,96.79,97.0,10483.0,86.6486,86.8724,86.6486,86.8366,10483.0
2015-11-20 10:15:00,96.99,97.09,96.92,97.05,13500.0,86.8277,86.9172,86.765,86.8814,13500.0
2015-11-20 10:20:00,97.04,97.16,97.04,97.06,7585.0,86.8724,86.9798,86.8724,86.8903,7585.0
2015-11-20 10:25:00,97.06,97.1,97.03,97.06,7640.0,86.8903,86.9261,86.8635,86.8903,7640.0
2015-11-20 10:30:00,97.07,97.16,97.07,97.13,10099.0,86.8993,86.9798,86.8993,86.953,10099.0
2015-11-20 10:35:00,97.13,97.16,97.09,97.1,9038.0,86.953,86.9798,86.9172,86.9261,9038.0
2015-11-20 10:40:00,97.1,97.14,97.03,97.03,11510.0,86.9261,86.9619,86.8635,86.8635,11510.0
2015-11-20 10:45:00,97.03,97.15,97.0,97.13,11562.0,86.8635,86.9709,86.8366,86.953,11562.0
2015-11-20 10:50:00,97.13,97.14,97.1,97.13,13241.0,86.953,86.9619,86.9261,86.953,13241.0
2015-11-20 10:55:00,97.12,97.14,97.02,97.04,9100.0,86.944,86.9619,86.8545,86.8724,9100.0
2015-11-20 11:00:00,97.05,97.09,97.03,97.06,17103.0,86.8814,86.9172,86.8635,86.8903,17103.0
2015-11-20 11:05:00,97.06,97.07,97.01,97.01,11573.0,86.8903,86.8993,86.8456,86.8456,11573.0
2015-11-20 11:10:00,97.03,97.07,97.03,97.04,11660.0,86.8635,86.8993,86.8635,86.8724,11660.0
2015-11-20 11:15:00,97.06,97.06,96.94,97.05,22213.0,86.8903,86.8903,86.7829,86.8814,22213.0
2015-11-20 11:20:00,97.05,97.12,97.02,97.1,7410.0,86.8814,86.944,86.8545,86.9261,7410.0
2015-11-20 11:25:00,97.1,97.13,97.07,97.09,6359.0,86.9261,86.953,86.8993,86.9172,6359.0
2015-11-20 11:30:00,97.09,97.09,96.95,96.97,8258.0,86.9172,86.9172,86.7918,86.8097,8258.0
2015-11-20 11:35:00,96.96,96.99,96.92,96.96,12172.0,86.8008,86.8277,86.765,86.8008,12172.0
2015-11-20 11:40:00,96.95,96.99,96.88,96.89,10284.0,86.7918,86.8277,86.7292,86.7381,10284.0
2015-11-20 11:45:00,96.88,96.93,96.88,96.9,10104.0,86.7292,86.7739,86.7292,86.7471,10104.0
2015-11-20 11:50:00,96.89,96.9,96.77,96.77,5716.0,86.7381,86.7471,86.6307,86.6307,5716.0
2015-11-20 11:55:00,96.75,96.77,96.69,96.74,8555.0,86.6128,86.6307,86.5591,86.6038,8555.0
2015-11-20 12:00:00,96.72,96.75,96.71,96.75,5100.0,86.5859,86.6128,86.577,86.6128,5100.0
2015-11-20 12:05:00,96.77,96.82,96.76,96.81,9545.0,86.6307,86.6755,86.6218,86.6665,9545.0
2015-11-20 12:10:00,96.8,96.8,96.77,96.8,7108.0,86.6576,86.6576,86.6307,86.6576,7108.0
2015-11-20 12:15:00,96.8,96.82,96.76,96.8,13384.0,86.6576,86.6755,86.6218,86.6576,13384.0
2015-11-20 12:20:00,96.81,96.81,96.76,96.77,17651.0,86.6665,86.6665,86.6218,86.6307,17651.0
2015-11-20 12:25:00,96.76,96.78,96.74,96.77,11350.0,86.6218,86.6397,86.6038,86.6307,11350.0
2015-11-20 12:30:00,96.76,96.8,96.71,96.72,7624.0,86.6218,86.6576,86.577,86.5859,7624.0
2015-11-20 12:35:00,96.73,96.74,96.66,96.66,6056.0,86.5949,86.6038,86.5322,86.5322,6056.0
2015-11-20 12:40:00,96.66,96.72,96.64,96.68,8248.0,86.5322,86.5859,86.5143,86.5501,8248.0
2015-11-20 12:45:00,96.67,96.73,96.62,96.7,40610.0,86.5412,86.5949,86.4964,86.568,40610.0
2015-11-20 12:50:00,96.7,96.71,96.61,96.7,42517.0,86.568,86.577,86.4875,86.568,42517.0
2015-11-20 12:55:00,96.71,96.74,96.65,96.72,34752.0,86.577,86.6038,86.5233,86.5859,34752.0
2015-11-20 13:00:00,96.71,96.76,96.69,96.72,14829.0,86.577,86.6218,86.5591,86.5859,14829.0
2015-11-20 13:05:00,96.73,96.76,96.7,96.73,13394.0,86.5949,86.6218,86.568,86.5949,13394.0
2015-11-20 13:10:00,96.73,96.74,96.68,96.68,6458.0,86.5949,86.6038,86.5501,86.5501,6458.0
2015-11-20 13:15:00,96.68,96.71,96.66,96.71,7632.0,86.5501,86.577,86.5322,86.577,7632.0
2015-11-20 13:20:00,96.7,96.71,96.65,96.65,7777.0,86.568,86.577,86.5233,86.5233,7777.0
2015-11-20 13:25:00,96.66,96.66,96.54,96.56,10760.0,86.5322,86.5322,86.4248,86.4427,10760.0
2015-11-20 13:30:00,96.53,96.54,96.47,96.51,6598.0,86.4158,86.4248,86.3621,86.3979,6598.0
2015-11-20 13:35:00,96.5,96.5,96.38,96.42,11201.0,86.389,86.389,86.2816,86.3174,11201.0
2015-11-20 13:40:00,96.43,96.43,96.37,96.38,7719.0,86.3263,86.3263,86.2726,86.2816,7719.0
2015-11-20 13:45:00,96.39,96.45,96.39,96.44,6652.0,86.2905,86.3442,86.2905,86.3353,6652.0
2015-11-20 13:50:00,96.44,96.54,96.42,96.49,7379.0,86.3353,86.4248,86.3174,86.38,7379.0
2015-11-20 13:55:00,96.49,96.49,96.42,96.43,10314.0,86.38,86.38,86.3174,86.3263,10314.0
2015-11-20 14:00:00,96.43,96.49,96.43,96.49,7252.0,86.3263,86.38,86.3263,86.38,7252.0
2015-11-20 14:05:00,96.48,96.53,96.48,96.53,12992.0,86.3711,86.4158,86.3711,86.4158,12992.0
2015-11-20 14:10:00,96.53,96.54,96.49,96.53,9198.0,86.4158,86.4248,86.38,86.4158,9198.0
2015-11-20 14:15:00,96.53,96.57,96.51,96.55,12265.0,86.4158,86.4517,86.3979,86.4338,12265.0
2015-11-20 14:20:00,96.55,96.61,96.52,96.6,8215.0,86.4338,86.4875,86.4069,86.4785,8215.0
2015-11-20 14:25:00,96.59,96.61,96.44,96.44,36368.0,86.4696,86.4875,86.3353,86.3353,36368.0
2015-11-20 14:30:00,96.43,96.48,96.41,96.44,43565.0,86.3263,86.3711,86.3084,86.3353,43565.0
2015-11-20 14:35:00,96.44,96.51,96.44,96.49,24292.0,86.3353,86.3979,86.3353,86.38,24292.0
2015-11-20 14:40:00,96.5,96.51,96.42,96.42,24614.0,86.389,86.3979,86.3174,86.3174,24614.0
2015-11-20 14:45:00,96.42,96.44,96.37,96.37,24659.0,86.3174,86.3353,86.2726,86.2726,24659.0
2015-11-20 14:50:00,96.37,96.44,96.36,96.4,21378.0,86.2726,86.3353,86.2637,86.2995,21378.0
2015-11-20 14:55:00,96.4,96.4,96.21,96.22,36918.0,86.2995,86.2995,86.1294,86.1383,36918.0
2015-11-20 15:00:00,96.24,96.26,96.18,96.22,17957.0,86.1562,86.1741,86.1025,86.1383,17957.0
2015-11-20 15:05:00,96.23,96.25,96.14,96.23,20878.0,86.1473,86.1652,86.0667,86.1473,20878.0
2015-11-20 15:10:00,96.23,96.27,96.19,96.23,22636.0,86.1473,86.1831,86.1115,86.1473,22636.0
2015-11-20 15:15:00,96.23,96.24,96.15,96.19,16475.0,86.1473,86.1562,86.0757,86.1115,16475.0
2015-11-20 15:20:00,96.19,96.19,96.11,96.13,23222.0,86.1115,86.1115,86.0399,86.0578,23222.0
2015-11-20 15:25:00,96.13,96.2,96.12,96.19,28967.0,86.0578,86.1204,86.0488,86.1115,28967.0
2015-11-20 15:30:00,96.18,96.28,96.15,96.26,48071.0,86.1025,86.192,86.0757,86.1741,48071.0
2015-11-20 15:35:00,96.26,96.33,96.22,96.32,46341.0,86.1741,86.2368,86.1383,86.2279,46341.0
2015-11-20 15:40:00,96.33,96.52,96.33,96.51,41935.0,86.2368,86.4069,86.2368,86.3979,41935.0
2015-11-20 15:45:00,96.5,96.56,96.46,96.52,47422.0,86.389,86.4427,86.3532,86.4069,47422.0
2015-11-20 15:50:00,96.51,96.52,96.38,96.41,58457.0,86.3979,86.4069,86.2816,86.3084,58457.0
2015-11-20 15:55:00,96.4,96.49,96.4,96.47,97948.0,86.2995,86.38,86.2995,86.3621,97948.0
2015-11-23 09:30:00,96.54,96.78,96.19,96.52,18542.0,86.4248,86.6397,86.1115,86.4069,18542.0
2015-11-23 09:35:00,96.47,96.52,96.34,96.35,5605.0,86.3621,86.4069,86.2458,86.2547,5605.0
2015-11-23 09:40:00,96.46,96.72,96.45,96.7,5962.0,86.3532,86.5859,86.3442,86.568,5962.0
2015-11-23 09:45:00,96.56,96.7,96.56,96.68,5372.0,86.4427,86.568,86.4427,86.5501,5372.0
2015-11-23 09:50:00,96.72,96.81,96.55,96.61,7857.0,86.5859,86.6665,86.4338,86.4875,7857.0
2015-11-23 09:55:00,96.62,96.79,96.62,96.79,7150.0,86.4964,86.6486,86.4964,86.6486,7150.0
2015-11-23 10:00:00,96.81,96.94,96.74,96.74,8020.0,86.6665,86.7829,86.6038,86.6038,8020.0
2015-11-23 10:05:00,96.75,96.83,96.67,96.79,7170.0,86.6128,86.6844,86.5412,86.6486,7170.0
2015-11-23 10:10:00,96.77,96.94,96.77,96.94,13237.0,86.6307,86.7829,86.6307,86.7829,13237.0
2015-11-23 10:15:00,96.97,97.05,96.96,97.01,6976.0,86.8097,86.8814,86.8008,86.8456,6976.0
2015-11-23 10:20:00,97.06,97.09,96.89,96.92,18198.0,86.8903,86.9172,86.7381,86.765,18198.0
2015-11-23 10:25:00,96.95,96.95,96.74,96.75,4781.0,86.7918,86.7918,86.6038,86.6128,4781.0
2015-11-23 10:30:00,96.77,96.92,96.73,96.89,4654.0,86.6307,86.765,86.5949,86.7381,4654.0
2015-11-23 10:35:00,96.92,97.05,96.92,97.0,6726.0,86.765,86.8814,86.765,86.8366,6726.0
2015-11-23 10:40:00,96.99,97.05,96.93,97.04,8218.0,86.8277,86.8814,86.7739,86.8724,8218.0
2015-11-23 10:45:00,97.04,97.16,97.04,97.14,5638.0,86.8724,86.9798,86.8724,86.9619,5638.0
2015-11-23 10:50:00,97.14,97.14,97.03,97.03,8719.0,86.9619,86.9619,86.8635,86.8635,8719.0
2015-11-23 10:55:00,97.06,97.08,97.04,97.06,6032.0,86.8903,86.9082,86.8724,86.8903,6032.0
2015-11-23 11:00:00,97.06,97.06,96.91,96.94,11400.0,86.8903,86.8903,86.756,86.7829,11400.0
2015-11-23 11:05:00,96.91,96.93,96.85,96.85,7398.0,86.756,86.7739,86.7023,86.7023,7398.0
2015-11-23 11:10:00,96.83,96.87,96.81,96.85,9318.0,86.6844,86.7202,86.6665,86.7023,9318.0
2015-11-23 11:15:00,96.86,96.87,96.8,96.84,12069.0,86.7113,86.7202,86.6576,86.6934,12069.0
2015-11-23 11:20:00,96.84,96.86,96.83,96.83,7200.0,86.6934,86.7113,86.6844,86.6844,7200.0
2015-11-23 11:25:00,96.83,96.88,96.81,96.82,8721.0,86.6844,86.7292,86.6665,86.6755,8721.0
2015-11-23 11:30:00,96.81,96.99,96.8,96.93,33972.0,86.6665,86.8277,86.6576,86.7739,33972.0
2015-11-23 11:35:00,96.96,97.0,96.93,96.97,5054.0,86.8008,86.8366,86.7739,86.8097,5054.0
2015-11-23 11:40:00,96.96,97.07,96.93,97.07,9058.0,86.8008,86.8993,86.7739,86.8993,9058.0
2015-11-23 11:45:00,97.08,97.09,97.01,97.02,7827.0,86.9082,86.9172,86.8456,86.8545,7827.0
2015-11-23 11:50:00,96.99,96.99,96.92,96.96,7090.0,86.8277,86.8277,86.765,86.8008,7090.0
2015-11-23 11:55:00,96.96,96.96,96.91,96.93,7478.0,86.8008,86.8008,86.756,86.7739,7478.0
2015-11-23 12:00:00,96.92,96.94,96.87,96.87,10884.0,86.765,86.7829,86.7202,86.7202,10884.0
2015-11-23 12:05:00,96.84,96.85,96.79,96.79,7196.0,86.6934,86.7023,86.6486,86.6486,7196.0
2015-11-23 12:10:00,96.78,96.8,96.74,96.77,8826.0,86.6397,86.6576,86.6038,86.6307,8826.0
2015-11-23 12:15:00,96.77,96.77,96.62,96.63,8854.0,86.6307,86.6307,86.4964,86.5054,8854.0
2015-11-23 12:20:00,96.63,96.72,96.63,96.72,6689.0,86.5054,86.5859,86.5054,86.5859,6689.0
2015-11-23 12:25:00,96.72,96.77,96.7,96.77,7193.0,86.5859,86.6307,86.568,86.6307,7193.0
2015-11-23 12:30:00,96.77,96.78,96.67,96.68,8245.0,86.6307,86.6397,86.5412,86.5501,8245.0
2015-11-23 12:35:00,96.68,96.72,96.66,96.68,10818.0,86.5501,86.5859,86.5322,86.5501,10818.0
2015-11-23 12:40:00,96.67,96.69,96.53,96.58,7761.0,86.5412,86.5591,86.4158,86.4606,7761.0
2015-11-23 12:45:00,96.6,96.6,96.46,96.47,42150.0,86.4785,86.4785,86.3532,86.3621,42150.0
2015-11-23 12:50:00,96.47,96.5,96.45,96.47,12455.0,86.3621,86.389,86.3442,86.3621,12455.0
2015-11-23 12:55:00,96.47,96.5,96.37,96.39,16477.0,86.3621,86.389,86.2726,86.2905,16477.0
2015-11-23 13:00:00,96.41,96.54,96.4,96.54,35000.0,86.3084,86.4248,86.2995,86.4248,35000.0
2015-11-23 13:05:00,96.52,96.7,96.52,96.69,40600.0,86.4069,86.568,86.4069,86.5591,40600.0
2015-11-23 13:10:00,96.7,96.74,96.62,96.62,12439.0,86.568,86.6038,86.4964,86.4964,12439.0
2015-11-23 13:15:00,96.62,96.63,96.52,96.53,7793.0,86.4964,86.5054,86.4069,86.4158,7793.0
2015-11-23 13:20:00,96.55,96.58,96.53,96.56,5810.0,86.4338,86.4606,86.4158,86.4427,5810.0
2015-11-23 13:25:00,96.56,96.56,96.4,96.44,16256.0,86.4427,86.4427,86.2995,86.3353,16256.0
2015-11-23 13:30:00,96.42,96.42,96.33,96.37,12901.0,86.3174,86.3174,86.2368,86.2726,12901.0
2015-11-23 13:35:00,96.38,96.41,96.37,96.41,6900.0,86.2816,86.3084,86.2726,86.3084,6900.0
2015-11-23 13:40:00,96.41,96.44,96.39,96.44,4217.0,86.3084,86.3353,86.2905,86.3353,4217.0
2015-11-23 13:45:00,96.43,96.43,96.38,96.39,9854.0,86.3263,86.3263,86.2816,86.2905,9854.0
2015-11-23 13:50:00,96.4,96.42,96.29,96.3,15599.0,86.2995,86.3174,86.201,86.2099,15599.0
2015-11-23 13:55:00,96.33,96.34,96.28,96.3,5219.0,86.2368,86.2458,86.192,86.2099,5219.0
2015-11-23 14:00:00,96.31,96.32,96.14,96.18,15227.0,86.2189,86.2279,86.0667,86.1025,15227.0
2015-11-23 14:05:00,96.21,96.23,96.11,96.14,7700.0,86.1294,86.1473,86.0399,86.0667,7700.0
2015-11-23 14:10:00,96.16,96.19,96.09,96.17,7368.0,86.0846,86.1115,86.022,86.0936,7368.0
2015-11-23 14:15:00,96.2,96.2,96.02,96.05,19229.0,86.1204,86.1204,85.9593,85.9861,19229.0
2015-11-23 14:20:00,96.04,96.06,96.0,96.01,35175.0,85.9772,85.9951,85.9414,85.9503,35175.0
2015-11-23 14:25:00,96.01,96.12,95.99,96.12,10325.0,85.9503,86.0488,85.9324,86.0488,10325.0
2015-11-23 14:30:00,96.11,96.15,96.06,96.06,8123.0,86.0399,86.0757,85.9951,85.9951,8123.0
2015-11-23 14:35:00,96.06,96.1,95.97,96.03,14806.0,85.9951,86.0309,85.9145,85.9682,14806.0
2015-11-23 14:40:00,96.04,96.04,95.95,95.97,10405.0,85.9772,85.9772,85.8966,85.9145,10405.0
2015-11-23 14:45:00,95.99,96.02,95.88,95.93,23743.0,85.9324,85.9593,85.834,85.8787,23743.0
2015-11-23 14:50:00,95.94,96.04,95.93,96.0,18193.0,85.8877,85.9772,85.8787,85.9414,18193.0
2015-11-23 14:55:00,96.02,96.04,95.97,96.04,22212.0,85.9593,85.9772,85.9145,85.9772,22212.0
2015-11-23 15:00:00,96.04,96.05,96.0,96.01,24730.0,85.9772,85.9861,85.9414,85.9503,24730.0
2015-11-23 15:05:00,96.01,96.05,95.99,96.02,24734.0,85.9503,85.9861,85.9324,85.9593,24734.0
2015-11-23 15:10:00,96.01,96.03,95.95,95.95,56071.0,85.9503,85.9682,85.8966,85.8966,56071.0
2015-11-23 15:15:00,95.95,95.98,95.93,95.95,45000.0,85.8966,85.9235,85.8787,85.8966,45000.0
2015-11-23 15:20:00,95.95,96.0,95.94,95.97,36584.0,85.8966,85.9414,85.8877,85.9145,36584.0
2015-11-23 15:25:00,95.97,95.97,95.91,95.93,30241.0,85.9145,85.9145,85.8608,85.8787,30241.0
2015-11-23 15:30:00,95.93,95.99,95.92,95.98,29936.0,85.8787,85.9324,85.8698,85.9235,29936.0
2015-11-23 15:35:00,95.99,96.0,95.97,95.99,37018.0,85.9324,85.9414,85.9145,85.9324,37018.0
2015-11-23 15:40:00,95.98,96.0,95.9,95.91,33030.0,85.9235,85.9414,85.8519,85.8608,33030.0
2015-11-23 15:45:00,95.91,96.07,95.9,96.07,44304.0,85.8608,86.004,85.8519,86.004,44304.0
2015-11-23 15:50:00,96.07,96.13,96.05,96.12,32079.0,86.004,86.0578,85.9861,86.0488,32079.0
2015-11-23 15:55:00,96.12,96.16,95.99,96.05,84795.0,86.0488,86.0846,85.9324,85.9861,84795.0
2015-11-24 09:30:00,95.39,95.57,95.11,95.28,17405.0,85.3953,85.5564,85.1446,85.2968,17405.0
2015-11-24 09:35:00,95.31,95.52,95.31,95.5,4227.0,85.3237,85.5117,85.3237,85.4938,4227.0
2015-11-24 09:40:00,95.45,95.68,95.41,95.61,10477.0,85.449,85.6549,85.4132,85.5922,10477.0
2015-11-24 09:45:00,95.68,95.68,95.56,95.67,11240.0,85.6549,85.6549,85.5475,85.646,11240.0
2015-11-24 09:50:00,95.67,95.98,95.63,95.88,34926.0,85.646,85.9235,85.6101,85.834,34926.0
2015-11-24 09:55:00,95.88,95.89,95.64,95.69,23781.0,85.834,85.8429,85.6191,85.6639,23781.0
2015-11-24 10:00:00,95.66,95.69,95.57,95.63,9821.0,85.637,85.6639,85.5564,85.6101,9821.0
2015-11-24 10:05:00,95.63,95.68,95.56,95.59,13953.0,85.6101,85.6549,85.5475,85.5743,13953.0
2015-11-24 10:10:00,95.59,95.59,95.34,95.42,13435.0,85.5743,85.5743,85.3505,85.4222,13435.0
2015-11-24 10:15:00,95.45,95.51,95.42,95.43,6946.0,85.449,85.5027,85.4222,85.4311,6946.0
2015-11-24 10:20:00,95.42,95.46,95.37,95.42,11054.0,85.4222,85.458,85.3774,85.4222,11054.0
2015-11-24 10:25:00,95.41,95.44,95.31,95.34,15921.0,85.4132,85.4401,85.3237,85.3505,15921.0
2015-11-24 10:30:00,95.34,95.39,95.21,95.21,9904.0,85.3505,85.3953,85.2342,85.2342,9904.0
2015-11-24 10:35:00,95.2,95.2,95.1,95.11,18950.0,85.2252,85.2252,85.1357,85.1446,18950.0
2015-11-24 10:40:00,95.13,95.18,95.11,95.17,12991.0,85.1625,85.2073,85.1446,85.1983,12991.0
2015-11-24 10:45:00,95.17,95.21,95.15,95.17,12397.0,85.1983,85.2342,85.1804,85.1983,12397.0
2015-11-24 10:50:00,95.17,95.24,95.13,95.13,18988.0,85.1983,85.261,85.1625,85.1625,18988.0
2015-11-24 10:55:00,95.13,95.2,95.12,95.15,11052.0,85.1625,85.2252,85.1536,85.1804,11052.0
2015-11-24 11:00:00,95.16,95.17,95.11,95.17,16154.0,85.1894,85.1983,85.1446,85.1983,16154.0
2015-11-24 11:05:00,95.18,95.35,95.16,95.34,13426.0,85.2073,85.3595,85.1894,85.3505,13426.0
2015-11-24 11:10:00,95.36,95.39,95.28,95.31,10404.0,85.3684,85.3953,85.2968,85.3237,10404.0
2015-11-24 11:15:00,95.3,95.37,95.27,95.34,6743.0,85.3147,85.3774,85.2879,85.3505,6743.0
2015-11-24 11:20:00,95.35,95.44,95.33,95.43,8040.0,85.3595,85.4401,85.3416,85.4311,8040.0
2015-11-24 11:25:00,95.47,95.63,95.47,95.6,10840.0,85.4669,85.6101,85.4669,85.5833,10840.0
2015-11-24 11:30:00,95.62,95.91,95.62,95.87,34640.0,85.6012,85.8608,85.6012,85.825,34640.0
2015-11-24 11:35:00,95.86,95.93,95.84,95.87,9377.0,85.8161,85.8787,85.7981,85.825,9377.0
2015-11-24 11:40:00,95.89,95.96,95.85,95.94,8906.0,85.8429,85.9056,85.8071,85.8877,8906.0
2015-11-24 11:45:00,95.96,95.96,95.83,95.84,6859.0,85.9056,85.9056,85.7892,85.7981,6859.0
2015-11-24 11:50:00,95.87,95.96,95.85,95.89,8436.0,85.825,85.9056,85.8071,85.8429,8436.0
2015-11-24 11:55:00,95.9,96.01,95.88,95.94,13001.0,85.8519,85.9503,85.834,85.8877,13001.0
2015-11-24 12:00:00,95.95,96.1,95.95,96.08,11013.0,85.8966,86.0309,85.8966,86.013,11013.0
2015-11-24 12:05:00,96.09,96.14,96.07,96.09,9434.0,86.022,86.0667,86.004,86.022,9434.0
2015-11-24 12:10:00,96.07,96.12,96.06,96.06,4291.0,86.004,86.0488,85.9951,85.9951,4291.0
2015-11-24 12:15:00,96.09,96.11,96.02,96.03,8195.0,86.022,86.0399,85.9593,85.9682,8195.0
2015-11-24 12:20:00,96.03,96.03,95.94,95.94,3103.0,85.9682,85.9682,85.8877,85.8877,3103.0
2015-11-24 12:25:00,95.93,95.95,95.86,95.95,6414.0,85.8787,85.8966,85.8161,85.8966,6414.0
2015-11-24 12:30:00,95.96,95.99,95.95,95.97,5661.0,85.9056,85.9324,85.8966,85.9145,5661.0
2015-11-24 12:35:00,95.96,95.99,95.92,95.97,4200.0,85.9056,85.9324,85.8698,85.9145,4200.0
2015-11-24 12:40:00,95.97,96.02,95.94,96.01,7217.0,85.9145,85.9593,85.8877,85.9503,7217.0
2015-11-24 12:45:00,96.0,96.01,95.95,95.98,6213.0,85.9414,85.9503,85.8966,85.9235,6213.0
2015-11-24 12:50:00,95.95,95.98,95.88,95.91,8654.0,85.8966,85.9235,85.834,85.8608,8654.0
2015-11-24 12:55:00,95.9,95.91,95.81,95.81,4492.0,85.8519,85.8608,85.7713,85.7713,4492.0
2015-11-24 13:00:00,95.84,96.1,95.83,96.09,6692.0,85.7981,86.0309,85.7892,86.022,6692.0
2015-11-24 13:05:00,96.1,96.2,96.1,96.16,4436.0,86.0309,86.1204,86.0309,86.0846,4436.0
2015-11-24 13:10:00,96.18,96.21,96.08,96.1,6675.0,86.1025,86.1294,86.013,86.0309,6675.0
2015-11-24 13:15:00,96.11,96.11,96.04,96.04,7050.0,86.0399,86.0399,85.9772,85.9772,7050.0
2015-11-24 13:20:00,96.03,96.2,96.03,96.18,4912.0,85.9682,86.1204,85.9682,86.1025,4912.0
2015-11-24 13:25:00,96.19,96.21,96.16,96.2,6768.0,86.1115,86.1294,86.0846,86.1204,6768.0
2015-11-24 13:30:00,96.22,96.24,96.15,96.23,5376.0,86.1383,86.1562,86.0757,86.1473,5376.0
2015-11-24 13:35:00,96.23,96.24,96.14,96.18,6354.0,86.1473,86.1562,86.0667,86.1025,6354.0
2015-11-24 13:40:00,96.19,96.25,96.18,96.25,3700.0,86.1115,86.1652,86.1025,86.1652,3700.0
2015-11-24 13:45:00,96.25,96.26,96.2,96.24,6204.0,86.1652,86.1741,86.1204,86.1562,6204.0
2015-11-24 13:50:00,96.24,96.29,96.04,96.04,27008.0,86.1562,86.201,85.9772,85.9772,27008.0
2015-11-24 13:55:00,96.02,96.17,96.02,96.13,10225.0,85.9593,86.0936,85.9593,86.0578,10225.0
2015-11-24 14:00:00,96.13,96.27,96.13,96.26,8316.0,86.0578,86.1831,86.0578,86.1741,8316.0
2015-11-24 14:05:00,96.27,96.38,96.25,96.3,9909.0,86.1831,86.2816,86.1652,86.2099,9909.0
2015-11-24 14:10:00,96.28,96.29,96.12,96.13,9001.0,86.192,86.201,86.0488,86.0578,9001.0
2015-11-24 14:15:00,96.12,96.18,96.07,96.17,5999.0,86.0488,86.1025,86.004,86.0936,5999.0
2015-11-24 14:20:00,96.17,96.21,96.16,96.16,9553.0,86.0936,86.1294,86.0846,86.0846,9553.0
2015-11-24 14:25:00,96.17,96.27,96.16,96.21,9030.0,86.0936,86.1831,86.0846,86.1294,9030.0
2015-11-24 14:30:00,96.2,96.31,96.18,96.27,10598.0,86.1204,86.2189,86.1025,86.1831,10598.0
2015-11-24 14:35:00,96.3,96.37,96.29,96.31,9211.0,86.2099,86.2726,86.201,86.2189,9211.0
2015-11-24 14:40:00,96.28,96.36,96.27,96.32,6626.0,86.192,86.2637,86.1831,86.2279,6626.0
2015-11-24 14:45:00,96.31,96.39,96.31,96.36,4374.0,86.2189,86.2905,86.2189,86.2637,4374.0
2015-11-24 14:50:00,96.37,96.44,96.37,96.44,10463.0,86.2726,86.3353,86.2726,86.3353,10463.0
2015-11-24 14:55:00,96.44,96.49,96.42,96.48,8248.0,86.3353,86.38,86.3174,86.3711,8248.0
2015-11-24 15:00:00,96.47,96.48,96.4,96.4,13000.0,86.3621,86.3711,86.2995,86.2995,13000.0
2015-11-24 15:05:00,96.4,96.51,96.38,96.49,13872.0,86.2995,86.3979,86.2816,86.38,13872.0
2015-11-24 15:10:00,96.48,96.53,96.46,96.52,15501.0,86.3711,86.4158,86.3532,86.4069,15501.0
2015-11-24 15:15:00,96.52,96.66,96.5,96.6,29119.0,86.4069,86.5322,86.389,86.4785,29119.0
2015-11-24 15:20:00,96.58,96.63,96.53,96.53,15706.0,86.4606,86.5054,86.4158,86.4158,15706.0
2015-11-24 15:25:00,96.53,96.59,96.53,96.54,17726.0,86.4158,86.4696,86.4158,86.4248,17726.0
2015-11-24 15:30:00,96.55,96.6,96.5,96.6,23005.0,86.4338,86.4785,86.389,86.4785,23005.0
2015-11-24 15:35:00,96.59,96.62,96.53,96.59,24914.0,86.4696,86.4964,86.4158,86.4696,24914.0
2015-11-24 15:40:00,96.58,96.69,96.57,96.68,23010.0,86.4606,86.5591,86.4517,86.5501,23010.0
2015-11-24 15:45:00,96.69,96.69,96.56,96.6,31570.0,86.5591,86.5591,86.4427,86.4785,31570.0
2015-11-24 15:50:00,96.59,96.61,96.58,96.59,30184.0,86.4696,86.4875,86.4606,86.4696,30184.0
2015-11-24 15:55:00,96.59,96.67,96.59,96.63,60446.0,86.4696,86.5412,86.4696,86.5054,60446.0
2015-11-25 09:30:00,96.61,96.78,96.24,96.61,16592.0,86.4875,86.6397,86.1562,86.4875,16592.0
2015-11-25 09:35:00,96.59,96.78,96.59,96.78,8331.0,86.4696,86.6397,86.4696,86.6397,8331.0
2015-11-25 09:40:00,96.78,96.78,96.68,96.68,4310.0,86.6397,86.6397,86.5501,86.5501,4310.0
2015-11-25 09:45:00,96.7,96.88,96.66,96.78,11664.0,86.568,86.7292,86.5322,86.6397,11664.0
2015-11-25 09:50:00,96.77,96.88,96.77,96.88,7392.0,86.6307,86.7292,86.6307,86.7292,7392.0
2015-11-25 09:55:00,96.86,96.94,96.85,96.94,6228.0,86.7113,86.7829,86.7023,86.7829,6228.0
2015-11-25 10:00:00,96.91,96.93,96.8,96.85,7855.0,86.756,86.7739,86.6576,86.7023,7855.0
2015-11-25 10:05:00,96.87,96.88,96.74,96.74,4800.0,86.7202,86.7292,86.6038,86.6038,4800.0
2015-11-25 10:10:00,96.72,96.85,96.7,96.84,5521.0,86.5859,86.7023,86.568,86.6934,5521.0
2015-11-25 10:15:00,96.87,96.94,96.78,96.85,6654.0,86.7202,86.7829,86.6397,86.7023,6654.0
2015-11-25 10:20:00,96.84,96.85,96.82,96.82,3538.0,86.6934,86.7023,86.6755,86.6755,3538.0
2015-11-25 10:25:00,96.83,96.85,96.67,96.67,5106.0,86.6844,86.7023,86.5412,86.5412,5106.0
2015-11-25 10:30:00,96.66,96.85,96.66,96.84,6537.0,86.5322,86.7023,86.5322,86.6934,6537.0
2015-11-25 10:35:00,96.84,96.84,96.78,96.83,4915.0,86.6934,86.6934,86.6397,86.6844,4915.0
2015-11-25 10:40:00,96.81,96.86,96.78,96.78,12739.0,86.6665,86.7113,86.6397,86.6397,12739.0
2015-11-25 10:45:00,96.8,96.85,96.8,96.84,11846.0,86.6576,86.7023,86.6576,86.6934,11846.0
2015-11-25 10:50:00,96.83,96.85,96.76,96.83,4710.0,86.6844,86.7023,86.6218,86.6844,4710.0
2015-11-25 10:55:00,96.83,96.89,96.83,96.86,7483.0,86.6844,86.7381,86.6844,86.7113,7483.0
2015-11-25 11:00:00,96.87,96.9,96.85,96.87,6898.0,86.7202,86.7471,86.7023,86.7202,6898.0
2015-11-25 11:05:00,96.88,96.93,96.86,96.91,11341.0,86.7292,86.7739,86.7113,86.756,11341.0
2015-11-25 11:10:00,96.91,96.94,96.87,96.88,14704.0,86.756,86.7829,86.7202,86.7292,14704.0
2015-11-25 11:15:00,96.86,96.91,96.85,96.89,5172.0,86.7113,86.756,86.7023,86.7381,5172.0
2015-11-25 11:20:00,96.87,96.9,96.84,96.84,6102.0,86.7202,86.7471,86.6934,86.6934,6102.0
2015-11-25 11:25:00,96.84,96.86,96.71,96.71,7070.0,86.6934,86.7113,86.577,86.577,7070.0
2015-11-25 11:30:00,96.73,96.77,96.69,96.75,8889.0,86.5949,86.6307,86.5591,86.6128,8889.0
2015-11-25 11:35:00,96.75,96.84,96.74,96.79,6884.0,86.6128,86.6934,86.6038,86.6486,6884.0
2015-11-25 11:40:00,96.8,96.82,96.77,96.81,3770.0,86.6576,86.6755,86.6307,86.6665,3770.0
2015-11-25 11:45:00,96.8,96.84,96.8,96.83,4622.0,86.6576,86.6934,86.6576,86.6844,4622.0
2015-11-25 11:50:00,96.83,97.02,96.82,97.0,25566.0,86.6844,86.8545,86.6755,86.8366,25566.0
2015-11-25 11:55:00,97.01,97.03,97.0,97.03,2200.0,86.8456,86.8635,86.8366,86.8635,2200.0
2015-11-25 12:00:00,97.03,97.11,97.02,97.09,12249.0,86.8635,86.9351,86.8545,86.9172,12249.0
2015-11-25 12:05:00,97.08,97.15,97.08,97.14,4700.0,86.9082,86.9709,86.9082,86.9619,4700.0
2015-11-25 12:10:00,97.13,97.14,97.09,97.13,5311.0,86.953,86.9619,86.9172,86.953,5311.0
2015-11-25 12:15:00,97.13,97.2,97.11,97.2,16223.0,86.953,87.0156,86.9351,87.0156,16223.0
2015-11-25 12:20:00,97.2,97.23,97.18,97.23,3331.0,87.0156,87.0425,86.9977,87.0425,3331.0
2015-11-25 12:25:00,97.24,97.27,97.22,97.26,7000.0,87.0515,87.0783,87.0336,87.0694,7000.0
2015-11-25 12:30:00,97.26,97.3,97.25,97.29,5966.0,87.0694,87.1052,87.0604,87.0962,5966.0
2015-11-25 12:35:00,97.3,97.3,97.22,97.22,10250.0,87.1052,87.1052,87.0336,87.0336,10250.0
2015-11-25 12:40:00,97.22,97.25,97.21,97.23,4664.0,87.0336,87.0604,87.0246,87.0425,4664.0
2015-11-25 12:45:00,97.23,97.27,97.2,97.25,5479.0,87.0425,87.0783,87.0156,87.0604,5479.0
2015-11-25 12:50:00,97.25,97.32,97.25,97.31,5220.0,87.0604,87.1231,87.0604,87.1141,5220.0
2015-11-25 12:55:00,97.3,97.3,97.23,97.25,5106.0,87.1052,87.1052,87.0425,87.0604,5106.0
2015-11-25 13:00:00,97.24,97.24,97.16,97.21,4000.0,87.0515,87.0515,86.9798,87.0246,4000.0
2015-11-25 13:05:00,97.2,97.25,97.19,97.25,5670.0,87.0156,87.0604,87.0067,87.0604,5670.0
2015-11-25 13:10:00,97.24,97.24,97.16,97.18,33900.0,87.0515,87.0515,86.9798,86.9977,33900.0
2015-11-25 13:15:00,97.18,97.19,97.16,97.19,5272.0,86.9977,87.0067,86.9798,87.0067,5272.0
2015-11-25 13:20:00,97.19,97.22,97.17,97.18,5345.0,87.0067,87.0336,86.9888,86.9977,5345.0
2015-11-25 13:25:00,97.18,97.19,97.14,97.14,5261.0,86.9977,87.0067,86.9619,86.9619,5261.0
2015-11-25 13:30:00,97.14,97.19,97.14,97.17,24006.0,86.9619,87.0067,86.9619,86.9888,24006.0
2015-11-25 13:35:00,97.16,97.17,97.14,97.14,4959.0,86.9798,86.9888,86.9619,86.9619,4959.0
2015-11-25 13:40:00,97.14,97.14,97.09,97.1,9185.0,86.9619,86.9619,86.9172,86.9261,9185.0
2015-11-25 13:45:00,97.1,97.2,97.06,97.19,8740.0,86.9261,87.0156,86.8903,87.0067,8740.0
2015-11-25 13:50:00,97.19,97.27,97.16,97.27,4400.0,87.0067,87.0783,86.9798,87.0783,4400.0
2015-11-25 13:55:00,97.27,97.29,97.23,97.27,9999.0,87.0783,87.0962,87.0425,87.0783,9999.0
2015-11-25 14:00:00,97.28,97.32,97.28,97.29,5794.0,87.0873,87.1231,87.0873,87.0962,5794.0
2015-11-25 14:05:00,97.28,97.38,97.28,97.36,9097.0,87.0873,87.1768,87.0873,87.1589,9097.0
2015-11-25 14:10:00,97.37,97.41,97.34,97.37,7010.0,87.1678,87.2036,87.141,87.1678,7010.0
2015-11-25 14:15:00,97.37,97.43,97.36,97.42,9052.0,87.1678,87.2215,87.1589,87.2126,9052.0
2015-11-25 14:20:00,97.43,97.49,97.41,97.48,12222.0,87.2215,87.2753,87.2036,87.2663,12222.0
2015-11-25 14:25:00,97.48,97.57,97.48,97.51,38763.0,87.2663,87.3469,87.2663,87.2932,38763.0
2015-11-25 14:30:00,97.51,97.51,97.48,97.51,7616.0,87.2932,87.2932,87.2663,87.2932,7616.0
2015-11-25 14:35:00,97.49,97.59,97.49,97.58,12375.0,87.2753,87.3648,87.2753,87.3558,12375.0
2015-11-25 14:40:00,97.58,97.61,97.57,97.6,9419.0,87.3558,87.3827,87.3469,87.3737,9419.0
2015-11-25 14:45:00,97.59,97.62,97.55,97.62,11272.0,87.3648,87.3916,87.329,87.3916,11272.0
2015-11-25 14:50:00,97.63,97.64,97.58,97.62,6704.0,87.4006,87.4095,87.3558,87.3916,6704.0
2015-11-25 14:55:00,97.63,97.63,97.54,97.62,11451.0,87.4006,87.4006,87.32,87.3916,11451.0
2015-11-25 15:00:00,97.61,97.61,97.58,97.59,5602.0,87.3827,87.3827,87.3558,87.3648,5602.0
2015-11-25 15:05:00,97.57,97.57,97.49,97.52,10796.0,87.3469,87.3469,87.2753,87.3021,10796.0
2015-11-25 15:10:00,97.52,97.52,97.48,97.5,11768.0,87.3021,87.3021,87.2663,87.2842,11768.0
2015-11-25 15:15:00,97.5,97.5,97.44,97.44,9700.0,87.2842,87.2842,87.2305,87.2305,9700.0
2015-11-25 15:20:00,97.44,97.49,97.44,97.45,12485.0,87.2305,87.2753,87.2305,87.2395,12485.0
2015-11-25 15:25:00,97.46,97.47,97.38,97.4,14277.0,87.2484,87.2574,87.1768,87.1947,14277.0
2015-11-25 15:30:00,97.4,97.42,97.39,97.4,8122.0,87.1947,87.2126,87.1857,87.1947,8122.0
2015-11-25 15:35:00,97.41,97.43,97.36,97.36,12097.0,87.2036,87.2215,87.1589,87.1589,12097.0
2015-11-25 15:40:00,97.38,97.39,97.35,97.38,16571.0,87.1768,87.1857,87.1499,87.1768,16571.0
2015-11-25 15:45:00,97.35,97.37,97.28,97.31,29799.0,87.1499,87.1678,87.0873,87.1141,29799.0
2015-11-25 15:50:00,97.31,97.31,97.18,97.22,24318.0,87.1141,87.1141,86.9977,87.0336,24318.0
2015-11-25 15:55:00,97.22,97.27,97.2,97.22,48859.0,87.0336,87.0783,87.0156,87.0336,48859.0
2015-11-27 09:30:00,97.56,97.74,97.28,97.71,20565.0,87.3379,87.4991,87.0873,87.4722,20565.0
2015-11-27 09:35:00,97.75,97.92,97.59,97.63,14543.0,87.508,87.6602,87.3648,87.4006,14543.0
2015-11-27 09:40:00,97.63,97.72,97.53,97.56,11010.0,87.4006,87.4812,87.3111,87.3379,11010.0
2015-11-27 09:45:00,97.54,97.65,97.52,97.59,15151.0,87.32,87.4185,87.3021,87.3648,15151.0
2015-11-27 09:50:00,97.59,97.63,97.34,97.34,20954.0,87.3648,87.4006,87.141,87.141,20954.0
2015-11-27 09:55:00,97.34,97.5,97.34,97.4,22763.0,87.141,87.2842,87.141,87.1947,22763.0
2015-11-27 10:00:00,97.39,97.4,97.16,97.31,12302.0,87.1857,87.1947,86.9798,87.1141,12302.0
2015-11-27 10:05:00,97.35,97.5,97.25,97.5,19564.0,87.1499,87.2842,87.0604,87.2842,19564.0
2015-11-27 10:10:00,97.49,97.61,97.41,97.61,15059.0,87.2753,87.3827,87.2036,87.3827,15059.0
2015-11-27 10:15:00,97.61,97.74,97.54,97.71,15863.0,87.3827,87.4991,87.32,87.4722,15863.0
2015-11-27 10:20:00,97.71,97.78,97.68,97.71,13358.0,87.4722,87.5349,87.4454,87.4722,13358.0
2015-11-27 10:25:00,97.73,97.89,97.68,97.89,19930.0,87.4901,87.6334,87.4454,87.6334,19930.0
2015-11-27 10:30:00,97.88,97.95,97.8,97.8,27226.0,87.6244,87.6871,87.5528,87.5528,27226.0
2015-11-27 10:35:00,97.81,97.83,97.68,97.69,16072.0,87.5617,87.5796,87.4454,87.4543,16072.0
2015-11-27 10:40:00,97.69,97.8,97.69,97.8,20974.0,87.4543,87.5528,87.4543,87.5528,20974.0
2015-11-27 10:45:00,97.81,97.92,97.81,97.87,16294.0,87.5617,87.6602,87.5617,87.6154,16294.0
2015-11-27 10:50:00,97.86,97.95,97.86,97.94,18751.0,87.6065,87.6871,87.6065,87.6781,18751.0
2015-11-27 10:55:00,97.95,98.03,97.95,98.03,24399.0,87.6871,87.7587,87.6871,87.7587,24399.0
2015-11-27 11:00:00,98.02,98.11,98.02,98.1,12998.0,87.7497,87.8303,87.7497,87.8213,12998.0
2015-11-27 11:05:00,98.11,98.14,98.03,98.06,16627.0,87.8303,87.8572,87.7587,87.7855,16627.0
2015-11-27 11:10:00,98.05,98.1,98.05,98.08,9350.0,87.7766,87.8213,87.7766,87.8034,9350.0
2015-11-27 11:15:00,98.07,98.07,97.98,98.03,12133.0,87.7945,87.7945,87.7139,87.7587,12133.0
2015-11-27 11:20:00,98.05,98.1,98.05,98.08,8652.0,87.7766,87.8213,87.7766,87.8034,8652.0
2015-11-27 11:25:00,98.08,98.13,98.05,98.05,11705.0,87.8034,87.8482,87.7766,87.7766,11705.0
2015-11-27 11:30:00,98.07,98.16,98.07,98.14,11038.0,87.7945,87.8751,87.7945,87.8572,11038.0
2015-11-27 11:35:00,98.14,98.16,98.08,98.09,8710.0,87.8572,87.8751,87.8034,87.8124,8710.0
2015-11-27 11:40:00,98.08,98.18,98.08,98.15,9455.0,87.8034,87.893,87.8034,87.8661,9455.0
2015-11-27 11:45:00,98.15,98.16,98.08,98.09,6321.0,87.8661,87.8751,87.8034,87.8124,6321.0
2015-11-27 11:50:00,98.1,98.14,98.07,98.11,10954.0,87.8213,87.8572,87.7945,87.8303,10954.0
2015-11-27 11:55:00,98.1,98.11,98.04,98.09,7600.0,87.8213,87.8303,87.7676,87.8124,7600.0
2015-11-27 12:00:00,98.09,98.13,98.07,98.09,13381.0,87.8124,87.8482,87.7945,87.8124,13381.0
2015-11-27 12:05:00,98.08,98.17,98.05,98.17,10104.0,87.8034,87.884,87.7766,87.884,10104.0
2015-11-27 12:10:00,98.16,98.18,98.14,98.18,12146.0,87.8751,87.893,87.8572,87.893,12146.0
2015-11-27 12:15:00,98.17,98.24,98.17,98.21,7171.0,87.884,87.9467,87.884,87.9198,7171.0
2015-11-27 12:20:00,98.2,98.28,98.18,98.26,33908.0,87.9109,87.9825,87.893,87.9646,33908.0
2015-11-27 12:25:00,98.27,98.33,98.26,98.31,10840.0,87.9735,88.0273,87.9646,88.0093,10840.0
2015-11-27 12:30:00,98.31,98.32,98.2,98.23,16180.0,88.0093,88.0183,87.9109,87.9377,16180.0
2015-11-27 12:35:00,98.25,98.25,98.19,98.19,8849.0,87.9556,87.9556,87.9019,87.9019,8849.0
2015-11-27 12:40:00,98.19,98.22,98.15,98.16,14319.0,87.9019,87.9288,87.8661,87.8751,14319.0
2015-11-27 12:45:00,98.18,98.19,98.02,98.05,17218.0,87.893,87.9019,87.7497,87.7766,17218.0
2015-11-27 12:50:00,98.05,98.08,98.01,98.05,20787.0,87.7766,87.8034,87.7408,87.7766,20787.0
2015-11-27 12:55:00,98.05,98.13,98.01,98.08,30958.0,87.7766,87.8482,87.7408,87.8034,30958.0
2015-11-30 09:30:00,98.38,98.78,98.14,98.14,17729.0,88.072,88.4301,87.8572,87.8572,17729.0
2015-11-30 09:35:00,98.18,98.22,97.88,97.93,21231.0,87.893,87.9288,87.6244,87.6692,21231.0
2015-11-30 09:40:00,97.82,97.99,97.73,97.83,32150.0,87.5707,87.7229,87.4901,87.5796,32150.0
2015-11-30 09:45:00,97.78,97.92,97.57,97.69,32078.0,87.5349,87.6602,87.3469,87.4543,32078.0
2015-11-30 09:50:00,97.69,97.84,97.61,97.8,50982.0,87.4543,87.5886,87.3827,87.5528,50982.0
2015-11-30 09:55:00,97.81,97.89,97.69,97.77,30381.0,87.5617,87.6334,87.4543,87.5259,30381.0
2015-11-30 10:00:00,97.77,97.77,97.43,97.47,39336.0,87.5259,87.5259,87.2215,87.2574,39336.0
2015-11-30 10:05:00,97.47,97.64,97.46,97.62,41089.0,87.2574,87.4095,87.2484,87.3916,41089.0
2015-11-30 10:10:00,97.63,97.63,97.28,97.29,25761.0,87.4006,87.4006,87.0873,87.0962,25761.0
2015-11-30 10:15:00,97.27,97.31,97.21,97.26,19994.0,87.0783,87.1141,87.0246,87.0694,19994.0
2015-11-30 10:20:00,97.24,97.26,97.03,97.06,17597.0,87.0515,87.0694,86.8635,86.8903,17597.0
2015-11-30 10:25:00,97.06,97.09,96.83,96.94,15445.0,86.8903,86.9172,86.6844,86.7829,15445.0
2015-11-30 10:30:00,96.94,97.17,96.93,97.15,34103.0,86.7829,86.9888,86.7739,86.9709,34103.0
2015-11-30 10:35:00,97.14,97.15,96.97,97.01,22386.0,86.9619,86.9709,86.8097,86.8456,22386.0
2015-11-30 10:40:00,97.01,97.04,96.94,96.95,17979.0,86.8456,86.8724,86.7829,86.7918,17979.0
2015-11-30 10:45:00,96.97,97.16,96.95,97.15,12796.0,86.8097,86.9798,86.7918,86.9709,12796.0
2015-11-30 10:50:00,97.15,97.23,97.14,97.21,11349.0,86.9709,87.0425,86.9619,87.0246,11349.0
2015-11-30 10:55:00,97.2,97.2,97.09,97.09,10140.0,87.0156,87.0156,86.9172,86.9172,10140.0
2015-11-30 11:00:00,97.08,97.13,97.03,97.04,33805.0,86.9082,86.953,86.8635,86.8724,33805.0
2015-11-30 11:05:00,97.03,97.04,96.72,96.72,37237.0,86.8635,86.8724,86.5859,86.5859,37237.0
2015-11-30 11:10:00,96.73,96.88,96.72,96.83,11270.0,86.5949,86.7292,86.5859,86.6844,11270.0
2015-11-30 11:15:00,96.83,97.07,96.83,97.07,13114.0,86.6844,86.8993,86.6844,86.8993,13114.0
2015-11-30 11:20:00,97.07,97.21,97.0,97.1,23041.0,86.8993,87.0246,86.8366,86.9261,23041.0
2015-11-30 11:25:00,97.09,97.09,96.93,96.98,22536.0,86.9172,86.9172,86.7739,86.8187,22536.0
2015-11-30 11:30:00,96.96,97.12,96.95,97.09,13447.0,86.8008,86.944,86.7918,86.9172,13447.0
2015-11-30 11:35:00,97.09,97.09,96.97,97.0,12532.0,86.9172,86.9172,86.8097,86.8366,12532.0
2015-11-30 11:40:00,97.0,97.01,96.93,97.01,12024.0,86.8366,86.8456,86.7739,86.8456,12024.0
2015-11-30 11:45:00,97.02,97.03,96.9,96.94,12187.0,86.8545,86.8635,86.7471,86.7829,12187.0
2015-11-30 11:50:00,96.94,96.95,96.88,96.94,12238.0,86.7829,86.7918,86.7292,86.7829,12238.0
2015-11-30 11:55:00,96.93,97.07,96.91,97.06,10653.0,86.7739,86.8993,86.756,86.8903,10653.0
2015-11-30 12:00:00,97.07,97.1,97.03,97.03,7057.0,86.8993,86.9261,86.8635,86.8635,7057.0
2015-11-30 12:05:00,97.07,97.1,97.04,97.08,13804.0,86.8993,86.9261,86.8724,86.9082,13804.0
2015-11-30 12:10:00,97.08,97.1,97.01,97.03,8971.0,86.9082,86.9261,86.8456,86.8635,8971.0
2015-11-30 12:15:00,97.04,97.14,97.04,97.1,8739.0,86.8724,86.9619,86.8724,86.9261,8739.0
2015-11-30 12:20:00,97.12,97.17,97.12,97.14,7877.0,86.944,86.9888,86.944,86.9619,7877.0
2015-11-30 12:25:00,97.14,97.25,97.14,97.18,9102.0,86.9619,87.0604,86.9619,86.9977,9102.0
2015-11-30 12:30:00,97.18,97.18,97.03,97.09,7535.0,86.9977,86.9977,86.8635,86.9172,7535.0
2015-11-30 12:35:00,97.1,97.11,96.93,96.93,8759.0,86.9261,86.9351,86.7739,86.7739,8759.0
2015-11-30 12:40:00,96.91,97.02,96.88,97.02,7108.0,86.756,86.8545,86.7292,86.8545,7108.0
2015-11-30 12:45:00,97.0,97.02,96.92,96.93,17565.0,86.8366,86.8545,86.765,86.7739,17565.0
2015-11-30 12:50:00,96.91,96.91,96.84,96.84,5129.0,86.756,86.756,86.6934,86.6934,5129.0
2015-11-30 12:55:00,96.85,96.97,96.85,96.87,10534.0,86.7023,86.8097,86.7023,86.7202,10534.0
2015-11-30 13:00:00,96.87,96.98,96.84,96.96,10061.0,86.7202,86.8187,86.6934,86.8008,10061.0
2015-11-30 13:05:00,96.98,97.0,96.92,96.98,12725.0,86.8187,86.8366,86.765,86.8187,12725.0
2015-11-30 13:10:00,96.98,97.04,96.98,97.0,8302.0,86.8187,86.8724,86.8187,86.8366,8302.0
2015-11-30 13:15:00,97.01,97.11,97.01,97.06,7555.0,86.8456,86.9351,86.8456,86.8903,7555.0
2015-11-30 13:20:00,97.05,97.08,96.96,96.98,16445.0,86.8814,86.9082,86.8008,86.8187,16445.0
2015-11-30 13:25:00,96.98,97.22,96.98,97.22,23598.0,86.8187,87.0336,86.8187,87.0336,23598.0
2015-11-30 13:30:00,97.21,97.25,97.2,97.25,12554.0,87.0246,87.0604,87.0156,87.0604,12554.0
2015-11-30 13:35:00,97.25,97.27,97.18,97.18,6655.0,87.0604,87.0783,86.9977,86.9977,6655.0
2015-11-30 13:40:00,97.19,97.33,97.18,97.26,15542.0,87.0067,87.132,86.9977,87.0694,15542.0
2015-11-30 13:45:00,97.26,97.44,97.26,97.43,9463.0,87.0694,87.2305,87.0694,87.2215,9463.0
2015-11-30 13:50:00,97.46,97.46,97.31,97.35,13333.0,87.2484,87.2484,87.1141,87.1499,13333.0
2015-11-30 13:55:00,97.36,97.47,97.36,97.38,14119.0,87.1589,87.2574,87.1589,87.1768,14119.0
2015-11-30 14:00:00,97.36,97.37,97.29,97.36,12363.0,87.1589,87.1678,87.0962,87.1589,12363.0
2015-11-30 14:05:00,97.38,97.39,97.34,97.39,19283.0,87.1768,87.1857,87.141,87.1857,19283.0
2015-11-30 14:10:00,97.39,97.44,97.38,97.38,12334.0,87.1857,87.2305,87.1768,87.1768,12334.0
2015-11-30 14:15:00,97.39,97.43,97.37,97.37,15343.0,87.1857,87.2215,87.1678,87.1678,15343.0
2015-11-30 14:20:00,97.37,97.38,97.3,97.31,9620.0,87.1678,87.1768,87.1052,87.1141,9620.0
2015-11-30 14:25:00,97.3,97.3,97.23,97.23,7116.0,87.1052,87.1052,87.0425,87.0425,7116.0
2015-11-30 14:30:00,97.21,97.23,97.13,97.13,9651.0,87.0246,87.0425,86.953,86.953,9651.0
2015-11-30 14:35:00,97.14,97.16,97.09,97.11,10035.0,86.9619,86.9798,86.9172,86.9351,10035.0
2015-11-30 14:40:00,97.11,97.13,97.09,97.12,10655.0,86.9351,86.953,86.9172,86.944,10655.0
2015-11-30 14:45:00,97.11,97.11,96.94,96.95,12915.0,86.9351,86.9351,86.7829,86.7918,12915.0
2015-11-30 14:50:00,96.94,96.97,96.86,96.86,12508.0,86.7829,86.8097,86.7113,86.7113,12508.0
2015-11-30 14:55:00,96.86,96.88,96.71,96.71,12007.0,86.7113,86.7292,86.577,86.577,12007.0
2015-11-30 15:00:00,96.7,96.78,96.7,96.73,14595.0,86.568,86.6397,86.568,86.5949,14595.0
2015-11-30 15:05:00,96.73,96.78,96.68,96.77,19047.0,86.5949,86.6397,86.5501,86.6307,19047.0
2015-11-30 15:10:00,96.76,96.82,96.72,96.79,17295.0,86.6218,86.6755,86.5859,86.6486,17295.0
2015-11-30 15:15:00,96.78,96.8,96.71,96.72,12508.0,86.6397,86.6576,86.577,86.5859,12508.0
2015-11-30 15:20:00,96.72,96.81,96.71,96.74,20527.0,86.5859,86.6665,86.577,86.6038,20527.0
2015-11-30 15:25:00,96.74,96.76,96.7,96.73,23628.0,86.6038,86.6218,86.568,86.5949,23628.0
2015-11-30 15:30:00,96.74,96.87,96.69,96.86,37260.0,86.6038,86.7202,86.5591,86.7113,37260.0
2015-11-30 15:35:00,96.87,96.96,96.87,96.9,37986.0,86.7202,86.8008,86.7202,86.7471,37986.0
2015-11-30 15:40:00,96.91,96.92,96.7,96.7,37081.0,86.756,86.765,86.568,86.568,37081.0
2015-11-30 15:45:00,96.7,96.73,96.58,96.73,67094.0,86.568,86.5949,86.4606,86.5949,67094.0
2015-11-30 15:50:00,96.72,96.72,96.61,96.64,59651.0,86.5859,86.5859,86.4875,86.5143,59651.0
2015-11-30 15:55:00,96.63,96.63,96.47,96.47,202370.0,86.5054,86.5054,86.3621,86.3621,202370.0
2015-12-01 09:30:00,97.34,97.48,96.84,97.4,24908.0,87.141,87.2663,86.6934,87.1947,24908.0
2015-12-01 09:35:00,97.39,97.63,97.25,97.57,9359.0,87.1857,87.4006,87.0604,87.3469,9359.0
2015-12-01 09:40:00,97.55,97.8,97.48,97.55,8535.0,87.329,87.5528,87.2663,87.329,8535.0
2015-12-01 09:45:00,97.59,97.83,97.55,97.7,8861.0,87.3648,87.5796,87.329,87.4633,8861.0
2015-12-01 09:50:00,97.72,97.86,97.54,97.61,17612.0,87.4812,87.6065,87.32,87.3827,17612.0
2015-12-01 09:55:00,97.57,97.61,97.25,97.26,15366.0,87.3469,87.3827,87.0604,87.0694,15366.0
2015-12-01 10:00:00,97.26,97.27,97.11,97.15,20240.0,87.0694,87.0783,86.9351,86.9709,20240.0
2015-12-01 10:05:00,97.17,97.24,97.1,97.17,11764.0,86.9888,87.0515,86.9261,86.9888,11764.0
2015-12-01 10:10:00,97.15,97.22,97.05,97.05,9851.0,86.9709,87.0336,86.8814,86.8814,9851.0
2015-12-01 10:15:00,97.02,97.05,96.75,96.82,8540.0,86.8545,86.8814,86.6128,86.6755,8540.0
2015-12-01 10:20:00,96.83,96.96,96.81,96.93,9600.0,86.6844,86.8008,86.6665,86.7739,9600.0
2015-12-01 10:25:00,96.92,96.97,96.83,96.85,6872.0,86.765,86.8097,86.6844,86.7023,6872.0
2015-12-01 10:30:00,96.84,96.9,96.74,96.85,8990.0,86.6934,86.7471,86.6038,86.7023,8990.0
2015-12-01 10:35:00,96.83,97.03,96.82,97.01,7700.0,86.6844,86.8635,86.6755,86.8456,7700.0
2015-12-01 10:40:00,97.0,97.11,96.99,97.05,6000.0,86.8366,86.9351,86.8277,86.8814,6000.0
2015-12-01 10:45:00,97.05,97.21,97.04,97.13,11419.0,86.8814,87.0246,86.8724,86.953,11419.0
2015-12-01 10:50:00,97.12,97.13,96.99,97.01,9815.0,86.944,86.953,86.8277,86.8456,9815.0
2015-12-01 10:55:00,97.02,97.03,96.85,96.96,9031.0,86.8545,86.8635,86.7023,86.8008,9031.0
2015-12-01 11:00:00,96.97,96.98,96.87,96.87,13895.0,86.8097,86.8187,86.7202,86.7202,13895.0
2015-12-01 11:05:00,96.86,96.86,96.59,96.62,11275.0,86.7113,86.7113,86.4696,86.4964,11275.0
2015-12-01 11:10:00,96.58,96.68,96.56,96.57,10818.0,86.4606,86.5501,86.4427,86.4517,10818.0
2015-12-01 11:15:00,96.59,96.7,96.59,96.7,7370.0,86.4696,86.568,86.4696,86.568,7370.0
2015-12-01 11:20:00,96.73,96.79,96.69,96.71,8273.0,86.5949,86.6486,86.5591,86.577,8273.0
2015-12-01 11:25:00,96.71,96.72,96.56,96.63,13813.0,86.577,86.5859,86.4427,86.5054,13813.0
2015-12-01 11:30:00,96.63,96.67,96.59,96.63,9582.0,86.5054,86.5412,86.4696,86.5054,9582.0
2015-12-01 11:35:00,96.63,96.65,96.53,96.55,7035.0,86.5054,86.5233,86.4158,86.4338,7035.0
2015-12-01 11:40:00,96.52,96.58,96.49,96.57,7621.0,86.4069,86.4606,86.38,86.4517,7621.0
2015-12-01 11:45:00,96.54,96.77,96.53,96.72,10843.0,86.4248,86.6307,86.4158,86.5859,10843.0
2015-12-01 11:50:00,96.72,96.72,96.56,96.61,15835.0,86.5859,86.5859,86.4427,86.4875,15835.0
2015-12-01 11:55:00,96.61,96.62,96.52,96.58,30094.0,86.4875,86.4964,86.4069,86.4606,30094.0
2015-12-01 12:00:00,96.58,96.66,96.55,96.6,25588.0,86.4606,86.5322,86.4338,86.4785,25588.0
2015-12-01 12:05:00,96.59,96.63,96.55,96.57,16721.0,86.4696,86.5054,86.4338,86.4517,16721.0
2015-12-01 12:10:00,96.57,96.6,96.53,96.55,12890.0,86.4517,86.4785,86.4158,86.4338,12890.0
2015-12-01 12:15:00,96.56,96.6,96.5,96.5,7523.0,86.4427,86.4785,86.389,86.389,7523.0
2015-12-01 12:20:00,96.49,96.57,96.47,96.56,16040.0,86.38,86.4517,86.3621,86.4427,16040.0
2015-12-01 12:25:00,96.55,96.57,96.46,96.48,7496.0,86.4338,86.4517,86.3532,86.3711,7496.0
2015-12-01 12:30:00,96.48,96.62,96.47,96.62,18258.0,86.3711,86.4964,86.3621,86.4964,18258.0
2015-12-01 12:35:00,96.62,96.63,96.56,96.58,3921.0,86.4964,86.5054,86.4427,86.4606,3921.0
2015-12-01 12:40:00,96.6,96.69,96.6,96.67,7292.0,86.4785,86.5591,86.4785,86.5412,7292.0
2015-12-01 12:45:00,96.68,96.69,96.66,96.67,6075.0,86.5501,86.5591,86.5322,86.5412,6075.0
2015-12-01 12:50:00,96.67,96.71,96.63,96.66,9744.0,86.5412,86.577,86.5054,86.5322,9744.0
2015-12-01 12:55:00,96.66,96.74,96.65,96.71,7790.0,86.5322,86.6038,86.5233,86.577,7790.0
2015-12-01 13:00:00,96.71,96.74,96.68,96.7,8714.0,86.577,86.6038,86.5501,86.568,8714.0
2015-12-01 13:05:00,96.69,96.73,96.65,96.68,7139.0,86.5591,86.5949,86.5233,86.5501,7139.0
2015-12-01 13:10:00,96.68,96.69,96.63,96.63,4554.0,86.5501,86.5591,86.5054,86.5054,4554.0
2015-12-01 13:15:00,96.61,96.63,96.6,96.61,5784.0,86.4875,86.5054,86.4785,86.4875,5784.0
2015-12-01 13:20:00,96.61,96.65,96.58,96.59,6967.0,86.4875,86.5233,86.4606,86.4696,6967.0
2015-12-01 13:25:00,96.59,96.66,96.57,96.66,5737.0,86.4696,86.5322,86.4517,86.5322,5737.0
2015-12-01 13:30:00,96.64,96.64,96.48,96.58,7409.0,86.5143,86.5143,86.3711,86.4606,7409.0
2015-12-01 13:35:00,96.59,96.64,96.56,96.63,5233.0,86.4696,86.5143,86.4427,86.5054,5233.0
2015-12-01 13:40:00,96.65,96.71,96.65,96.66,7936.0,86.5233,86.577,86.5233,86.5322,7936.0
2015-12-01 13:45:00,96.65,96.68,96.6,96.68,5265.0,86.5233,86.5501,86.4785,86.5501,5265.0
2015-12-01 13:50:00,96.67,96.72,96.66,96.68,5483.0,86.5412,86.5859,86.5322,86.5501,5483.0
2015-12-01 13:55:00,96.71,96.73,96.64,96.65,7624.0,86.577,86.5949,86.5143,86.5233,7624.0
2015-12-01 14:00:00,96.63,96.79,96.62,96.79,10257.0,86.5054,86.6486,86.4964,86.6486,10257.0
2015-12-01 14:05:00,96.78,96.79,96.73,96.75,9239.0,86.6397,86.6486,86.5949,86.6128,9239.0
2015-12-01 14:10:00,96.75,96.75,96.71,96.72,7001.0,86.6128,86.6128,86.577,86.5859,7001.0
2015-12-01 14:15:00,96.73,96.79,96.71,96.79,9612.0,86.5949,86.6486,86.577,86.6486,9612.0
2015-12-01 14:20:00,96.79,96.87,96.78,96.79,10281.0,86.6486,86.7202,86.6397,86.6486,10281.0
2015-12-01 14:25:00,96.79,96.83,96.79,96.79,10205.0,86.6486,86.6844,86.6486,86.6486,10205.0
2015-12-01 14:30:00,96.8,96.83,96.79,96.82,10618.0,86.6576,86.6844,86.6486,86.6755,10618.0
2015-12-01 14:35:00,96.81,96.83,96.7,96.71,11331.0,86.6665,86.6844,86.568,86.577,11331.0
2015-12-01 14:40:00,96.71,96.71,96.64,96.66,15224.0,86.577,86.577,86.5143,86.5322,15224.0
2015-12-01 14:45:00,96.67,96.73,96.66,96.7,9414.0,86.5412,86.5949,86.5322,86.568,9414.0
2015-12-01 14:50:00,96.7,96.71,96.65,96.66,9825.0,86.568,86.577,86.5233,86.5322,9825.0
2015-12-01 14:55:00,96.67,96.69,96.62,96.63,10232.0,86.5412,86.5591,86.4964,86.5054,10232.0
2015-12-01 15:00:00,96.64,96.71,96.64,96.68,23942.0,86.5143,86.577,86.5143,86.5501,23942.0
2015-12-01 15:05:00,96.68,96.85,96.68,96.82,11182.0,86.5501,86.7023,86.5501,86.6755,11182.0
2015-12-01 15:10:00,96.82,96.88,96.79,96.86,12589.0,86.6755,86.7292,86.6486,86.7113,12589.0
2015-12-01 15:15:00,96.85,96.91,96.85,96.89,13902.0,86.7023,86.756,86.7023,86.7381,13902.0
2015-12-01 15:20:00,96.88,96.89,96.84,96.89,22730.0,86.7292,86.7381,86.6934,86.7381,22730.0
2015-12-01 15:25:00,96.88,96.88,96.76,96.78,26160.0,86.7292,86.7292,86.6218,86.6397,26160.0
2015-12-01 15:30:00,96.78,96.88,96.73,96.86,34579.0,86.6397,86.7292,86.5949,86.7113,34579.0
2015-12-01 15:35:00,96.86,96.86,96.77,96.78,30799.0,86.7113,86.7113,86.6307,86.6397,30799.0
2015-12-01 15:40:00,96.79,96.8,96.74,96.78,32710.0,86.6486,86.6576,86.6038,86.6397,32710.0
2015-12-01 15:45:00,96.78,96.78,96.67,96.69,49042.0,86.6397,86.6397,86.5412,86.5591,49042.0
2015-12-01 15:50:00,96.69,96.75,96.69,96.73,36762.0,86.5591,86.6128,86.5591,86.5949,36762.0
2015-12-01 15:55:00,96.73,96.83,96.73,96.78,78699.0,86.5949,86.6844,86.5949,86.6397,78699.0
2015-12-02 09:30:00,96.95,97.16,96.78,96.94,17730.0,86.7918,86.9798,86.6397,86.7829,17730.0
2015-12-02 09:35:00,96.89,97.15,96.83,97.09,9509.0,86.7381,86.9709,86.6844,86.9172,9509.0
2015-12-02 09:40:00,97.07,97.17,96.99,97.08,9263.0,86.8993,86.9888,86.8277,86.9082,9263.0
2015-12-02 09:45:00,97.01,97.06,96.89,96.96,21808.0,86.8456,86.8903,86.7381,86.8008,21808.0
2015-12-02 09:50:00,96.98,96.98,96.88,96.91,3910.0,86.8187,86.8187,86.7292,86.756,3910.0
2015-12-02 09:55:00,96.91,96.96,96.83,96.96,4018.0,86.756,86.8008,86.6844,86.8008,4018.0
2015-12-02 10:00:00,96.97,97.0,96.9,96.92,4600.0,86.8097,86.8366,86.7471,86.765,4600.0
2015-12-02 10:05:00,96.92,96.92,96.76,96.78,6705.0,86.765,86.765,86.6218,86.6397,6705.0
2015-12-02 10:10:00,96.82,96.82,96.74,96.8,5128.0,86.6755,86.6755,86.6038,86.6576,5128.0
2015-12-02 10:15:00,96.82,96.87,96.79,96.81,9800.0,86.6755,86.7202,86.6486,86.6665,9800.0
2015-12-02 10:20:00,96.81,96.83,96.76,96.81,7100.0,86.6665,86.6844,86.6218,86.6665,7100.0
2015-12-02 10:25:00,96.8,96.83,96.73,96.77,29614.0,86.6576,86.6844,86.5949,86.6307,29614.0
2015-12-02 10:30:00,96.79,96.8,96.66,96.73,11760.0,86.6486,86.6576,86.5322,86.5949,11760.0
2015-12-02 10:35:00,96.73,96.76,96.64,96.72,31256.0,86.5949,86.6218,86.5143,86.5859,31256.0
2015-12-02 10:40:00,96.73,96.93,96.73,96.93,15804.0,86.5949,86.7739,86.5949,86.7739,15804.0
2015-12-02 10:45:00,96.92,96.95,96.8,96.9,3844.0,86.765,86.7918,86.6576,86.7471,3844.0
2015-12-02 10:50:00,96.91,96.97,96.89,96.95,5999.0,86.756,86.8097,86.7381,86.7918,5999.0
2015-12-02 10:55:00,96.95,97.03,96.95,97.0,6785.0,86.7918,86.8635,86.7918,86.8366,6785.0
2015-12-02 11:00:00,96.98,97.0,96.75,96.79,20276.0,86.8187,86.8366,86.6128,86.6486,20276.0
2015-12-02 11:05:00,96.79,96.83,96.78,96.79,6377.0,86.6486,86.6844,86.6397,86.6486,6377.0
2015-12-02 11:10:00,96.8,96.91,96.8,96.85,4116.0,86.6576,86.756,86.6576,86.7023,4116.0
2015-12-02 11:15:00,96.84,96.86,96.79,96.85,6821.0,86.6934,86.7113,86.6486,86.7023,6821.0
2015-12-02 11:20:00,96.84,96.92,96.84,96.92,3427.0,86.6934,86.765,86.6934,86.765,3427.0
2015-12-02 11:25:00,96.92,96.93,96.82,96.85,9377.0,86.765,86.7739,86.6755,86.7023,9377.0
2015-12-02 11:30:00,96.87,96.87,96.76,96.79,4300.0,86.7202,86.7202,86.6218,86.6486,4300.0
2015-12-02 11:35:00,96.79,96.85,96.79,96.82,3802.0,86.6486,86.7023,86.6486,86.6755,3802.0
2015-12-02 11:40:00,96.85,96.86,96.78,96.8,6605.0,86.7023,86.7113,86.6397,86.6576,6605.0
2015-12-02 11:45:00,96.79,96.79,96.7,96.73,5982.0,86.6486,86.6486,86.568,86.5949,5982.0
2015-12-02 11:50:00,96.74,96.78,96.7,96.78,7201.0,86.6038,86.6397,86.568,86.6397,7201.0
2015-12-02 11:55:00,96.77,96.86,96.77,96.86,5531.0,86.6307,86.7113,86.6307,86.7113,5531.0
2015-12-02 12:00:00,96.86,96.99,96.86,96.96,6958.0,86.7113,86.8277,86.7113,86.8008,6958.0
2015-12-02 12:05:00,96.96,96.96,96.89,96.91,40934.0,86.8008,86.8008,86.7381,86.756,40934.0
2015-12-02 12:10:00,96.91,96.92,96.78,96.79,16340.0,86.756,86.765,86.6397,86.6486,16340.0
2015-12-02 12:15:00,96.79,96.82,96.75,96.78,9255.0,86.6486,86.6755,86.6128,86.6397,9255.0
2015-12-02 12:20:00,96.79,96.81,96.75,96.77,5900.0,86.6486,86.6665,86.6128,86.6307,5900.0
2015-12-02 12:25:00,96.78,96.85,96.71,96.82,7071.0,86.6397,86.7023,86.577,86.6755,7071.0
2015-12-02 12:30:00,96.81,96.82,96.76,96.76,7239.0,86.6665,86.6755,86.6218,86.6218,7239.0
2015-12-02 12:35:00,96.77,96.85,96.76,96.85,3110.0,86.6307,86.7023,86.6218,86.7023,3110.0
2015-12-02 12:40:00,96.84,96.84,96.78,96.82,6553.0,86.6934,86.6934,86.6397,86.6755,6553.0
2015-12-02 12:45:00,96.83,96.88,96.83,96.87,11670.0,86.6844,86.7292,86.6844,86.7202,11670.0
2015-12-02 12:50:00,96.87,96.94,96.85,96.86,6338.0,86.7202,86.7829,86.7023,86.7113,6338.0
2015-12-02 12:55:00,96.87,96.92,96.83,96.87,6978.0,86.7202,86.765,86.6844,86.7202,6978.0
2015-12-02 13:00:00,96.84,96.84,96.76,96.78,4156.0,86.6934,86.6934,86.6218,86.6397,4156.0
2015-12-02 13:05:00,96.76,96.81,96.72,96.73,5500.0,86.6218,86.6665,86.5859,86.5949,5500.0
2015-12-02 13:10:00,96.73,96.75,96.68,96.72,2719.0,86.5949,86.6128,86.5501,86.5859,2719.0
2015-12-02 13:15:00,96.73,96.83,96.73,96.83,4056.0,86.5949,86.6844,86.5949,86.6844,4056.0
2015-12-02 13:20:00,96.82,96.87,96.8,96.87,3011.0,86.6755,86.7202,86.6576,86.7202,3011.0
2015-12-02 13:25:00,96.85,96.87,96.83,96.86,5399.0,86.7023,86.7202,86.6844,86.7113,5399.0
2015-12-02 13:30:00,96.85,96.85,96.79,96.79,3500.0,86.7023,86.7023,86.6486,86.6486,3500.0
2015-12-02 13:35:00,96.79,96.83,96.75,96.76,6709.0,86.6486,86.6844,86.6128,86.6218,6709.0
2015-12-02 13:40:00,96.76,96.8,96.76,96.76,5257.0,86.6218,86.6576,86.6218,86.6218,5257.0
2015-12-02 13:45:00,96.73,96.77,96.69,96.74,5613.0,86.5949,86.6307,86.5591,86.6038,5613.0
2015-12-02 13:50:00,96.73,96.73,96.61,96.62,8181.0,86.5949,86.5949,86.4875,86.4964,8181.0
2015-12-02 13:55:00,96.64,96.7,96.61,96.62,10563.0,86.5143,86.568,86.4875,86.4964,10563.0
2015-12-02 14:00:00,96.62,96.62,96.46,96.5,9017.0,86.4964,86.4964,86.3532,86.389,9017.0
2015-12-02 14:05:00,96.5,96.5,96.44,96.5,4395.0,86.389,86.389,86.3353,86.389,4395.0
2015-12-02 14:10:00,96.49,96.49,96.41,96.48,21797.0,86.38,86.38,86.3084,86.3711,21797.0
2015-12-02 14:15:00,96.47,96.48,96.31,96.36,8562.0,86.3621,86.3711,86.2189,86.2637,8562.0
2015-12-02 14:20:00,96.34,96.46,96.33,96.41,5497.0,86.2458,86.3532,86.2368,86.3084,5497.0
2015-12-02 14:25:00,96.41,96.41,96.29,96.35,9181.0,86.3084,86.3084,86.201,86.2547,9181.0
2015-12-02 14:30:00,96.35,96.35,96.26,96.35,7387.0,86.2547,86.2547,86.1741,86.2547,7387.0
2015-12-02 14:35:00,96.34,96.38,96.3,96.34,6176.0,86.2458,86.2816,86.2099,86.2458,6176.0
2015-12-02 14:40:00,96.33,96.36,96.28,96.29,8427.0,86.2368,86.2637,86.192,86.201,8427.0
2015-12-02 14:45:00,96.28,96.29,96.14,96.2,11373.0,86.192,86.201,86.0667,86.1204,11373.0
2015-12-02 14:50:00,96.19,96.27,96.18,96.26,6200.0,86.1115,86.1831,86.1025,86.1741,6200.0
2015-12-02 14:55:00,96.27,96.28,96.11,96.13,8421.0,86.1831,86.192,86.0399,86.0578,8421.0
2015-12-02 15:00:00,96.15,96.22,96.12,96.19,7505.0,86.0757,86.1383,86.0488,86.1115,7505.0
2015-12-02 15:05:00,96.18,96.27,96.18,96.26,7985.0,86.1025,86.1831,86.1025,86.1741,7985.0
2015-12-02 15:10:00,96.26,96.43,96.25,96.34,9109.0,86.1741,86.3263,86.1652,86.2458,9109.0
2015-12-02 15:15:00,96.35,96.36,96.26,96.35,12969.0,86.2547,86.2637,86.1741,86.2547,12969.0
2015-12-02 15:20:00,96.34,96.35,96.27,96.34,9661.0,86.2458,86.2547,86.1831,86.2458,9661.0
2015-12-02 15:25:00,96.34,96.39,96.26,96.26,14734.0,86.2458,86.2905,86.1741,86.1741,14734.0
2015-12-02 15:30:00,96.26,96.31,96.22,96.3,20534.0,86.1741,86.2189,86.1383,86.2099,20534.0
2015-12-02 15:35:00,96.29,96.3,96.15,96.2,17135.0,86.201,86.2099,86.0757,86.1204,17135.0
2015-12-02 15:40:00,96.21,96.33,96.2,96.29,15913.0,86.1294,86.2368,86.1204,86.201,15913.0
2015-12-02 15:45:00,96.28,96.33,96.13,96.17,26893.0,86.192,86.2368,86.0578,86.0936,26893.0
2015-12-02 15:50:00,96.16,96.25,96.13,96.25,27868.0,86.0846,86.1652,86.0578,86.1652,27868.0
2015-12-02 15:55:00,96.23,96.28,96.11,96.28,83695.0,86.1473,86.192,86.0399,86.192,83695.0
2015-12-03 09:30:00,96.26,96.54,96.04,96.37,20004.0,86.1741,86.4248,85.9772,86.2726,20004.0
2015-12-03 09:35:00,96.4,96.56,96.03,96.07,15895.0,86.2995,86.4427,85.9682,86.004,15895.0
2015-12-03 09:40:00,96.08,96.25,96.01,96.02,9115.0,86.013,86.1652,85.9503,85.9593,9115.0
2015-12-03 09:45:00,96.02,96.13,95.75,95.75,13174.0,85.9593,86.0578,85.7176,85.7176,13174.0
2015-12-03 09:50:00,95.72,95.82,95.34,95.41,76419.0,85.6907,85.7802,85.3505,85.4132,76419.0
2015-12-03 09:55:00,95.43,95.49,95.16,95.24,39581.0,85.4311,85.4848,85.1894,85.261,39581.0
2015-12-03 10:00:00,95.24,95.31,94.99,95.01,55595.0,85.261,85.3237,85.0372,85.0551,55595.0
2015-12-03 10:05:00,94.99,95.02,94.86,94.91,14819.0,85.0372,85.0641,84.9208,84.9656,14819.0
2015-12-03 10:10:00,94.9,94.96,94.85,94.93,29976.0,84.9566,85.0103,84.9119,84.9835,29976.0
2015-12-03 10:15:00,94.92,94.93,94.8,94.81,24291.0,84.9745,84.9835,84.8671,84.8761,24291.0
2015-12-03 10:20:00,94.79,94.93,94.77,94.91,18946.0,84.8582,84.9835,84.8403,84.9656,18946.0
2015-12-03 10:25:00,94.88,94.96,94.79,94.83,11553.0,84.9387,85.0103,84.8582,84.894,11553.0
2015-12-03 10:30:00,94.84,94.95,94.8,94.82,23303.0,84.9029,85.0014,84.8671,84.885,23303.0
2015-12-03 10:35:00,94.79,94.82,94.6,94.62,11914.0,84.8582,84.885,84.6881,84.706,11914.0
2015-12-03 10:40:00,94.55,94.72,94.55,94.65,16032.0,84.6433,84.7955,84.6433,84.7328,16032.0
2015-12-03 10:45:00,94.65,94.65,94.42,94.57,71120.0,84.7328,84.7328,84.5269,84.6612,71120.0
2015-12-03 10:50:00,94.58,94.75,94.48,94.57,82032.0,84.6702,84.8224,84.5806,84.6612,82032.0
2015-12-03 10:55:00,94.54,94.6,94.49,94.5,33775.0,84.6344,84.6881,84.5896,84.5985,33775.0
2015-12-03 11:00:00,94.52,94.6,94.32,94.53,75336.0,84.6165,84.6881,84.4374,84.6254,75336.0
2015-12-03 11:05:00,94.53,94.85,94.53,94.77,12953.0,84.6254,84.9119,84.6254,84.8403,12953.0
2015-12-03 11:10:00,94.77,94.92,94.75,94.85,10117.0,84.8403,84.9745,84.8224,84.9119,10117.0
2015-12-03 11:15:00,94.85,94.88,94.63,94.64,75469.0,84.9119,84.9387,84.7149,84.7239,75469.0
2015-12-03 11:20:00,94.64,94.73,94.61,94.66,31599.0,84.7239,84.8044,84.697,84.7418,31599.0
2015-12-03 11:25:00,94.68,94.83,94.66,94.81,11621.0,84.7597,84.894,84.7418,84.8761,11621.0
2015-12-03 11:30:00,94.82,94.82,94.35,94.35,12916.0,84.885,84.885,84.4643,84.4643,12916.0
2015-12-03 11:35:00,94.33,94.33,94.11,94.13,37416.0,84.4464,84.4464,84.2494,84.2673,37416.0
2015-12-03 11:40:00,94.11,94.15,94.02,94.09,28536.0,84.2494,84.2852,84.1688,84.2315,28536.0
2015-12-03 11:45:00,94.09,94.14,93.83,93.95,31836.0,84.2315,84.2763,83.9987,84.1062,31836.0
2015-12-03 11:50:00,93.96,94.0,93.88,93.98,16397.0,84.1151,84.1509,84.0435,84.133,16397.0
2015-12-03 11:55:00,93.98,94.06,93.9,93.97,40230.0,84.133,84.2046,84.0614,84.1241,40230.0
2015-12-03 12:00:00,93.98,94.02,93.79,93.86,26987.0,84.133,84.1688,83.9629,84.0256,26987.0
2015-12-03 12:05:00,93.88,93.89,93.77,93.77,14532.0,84.0435,84.0525,83.945,83.945,14532.0
2015-12-03 12:10:00,93.77,93.82,93.66,93.66,10296.0,83.945,83.9898,83.8466,83.8466,10296.0
2015-12-03 12:15:00,93.7,93.73,93.57,93.61,16800.0,83.8824,83.9092,83.766,83.8018,16800.0
2015-12-03 12:20:00,93.61,93.61,93.51,93.52,22483.0,83.8018,83.8018,83.7123,83.7212,22483.0
2015-12-03 12:25:00,93.52,93.56,93.33,93.43,18421.0,83.7212,83.757,83.5511,83.6407,18421.0
2015-12-03 12:30:00,93.46,93.49,93.39,93.42,12379.0,83.6675,83.6944,83.6048,83.6317,12379.0
2015-12-03 12:35:00,93.43,93.59,93.43,93.59,11006.0,83.6407,83.7839,83.6407,83.7839,11006.0
2015-12-03 12:40:00,93.58,93.61,93.46,93.51,12463.0,83.7749,83.8018,83.6675,83.7123,12463.0
2015-12-03 12:45:00,93.5,93.53,93.39,93.39,11712.0,83.7033,83.7302,83.6048,83.6048,11712.0
2015-12-03 12:50:00,93.39,93.42,93.3,93.37,10325.0,83.6048,83.6317,83.5243,83.5869,10325.0
2015-12-03 12:55:00,93.37,93.4,93.23,93.23,17147.0,83.5869,83.6138,83.4616,83.4616,17147.0
2015-12-03 13:00:00,93.25,93.25,93.06,93.11,20742.0,83.4795,83.4795,83.3094,83.3542,20742.0
2015-12-03 13:05:00,93.12,93.18,93.0,93.01,13397.0,83.3631,83.4169,83.2557,83.2647,13397.0
2015-12-03 13:10:00,93.04,93.09,93.01,93.05,17630.0,83.2915,83.3363,83.2647,83.3005,17630.0
2015-12-03 13:15:00,93.05,93.15,93.03,93.15,10994.0,83.3005,83.39,83.2826,83.39,10994.0
2015-12-03 13:20:00,93.15,93.32,93.15,93.3,7904.0,83.39,83.5422,83.39,83.5243,7904.0
2015-12-03 13:25:00,93.31,93.39,93.31,93.39,7170.0,83.5332,83.6048,83.5332,83.6048,7170.0
2015-12-03 13:30:00,93.39,93.41,93.2,93.21,15889.0,83.6048,83.6228,83.4348,83.4437,15889.0
2015-12-03 13:35:00,93.21,93.21,93.12,93.14,38867.0,83.4437,83.4437,83.3631,83.381,38867.0
2015-12-03 13:40:00,93.14,93.23,93.1,93.2,11599.0,83.381,83.4616,83.3452,83.4348,11599.0
2015-12-03 13:45:00,93.19,93.21,93.01,93.06,32384.0,83.4258,83.4437,83.2647,83.3094,32384.0
2015-12-03 13:50:00,93.03,93.06,93.01,93.06,6128.0,83.2826,83.3094,83.2647,83.3094,6128.0
2015-12-03 13:55:00,93.05,93.08,92.96,93.03,80419.0,83.3005,83.3273,83.2199,83.2826,80419.0
2015-12-03 14:00:00,93.02,93.04,92.73,92.74,29573.0,83.2736,83.2915,83.014,83.023,29573.0
2015-12-03 14:05:00,92.73,92.76,92.63,92.7,25028.0,83.014,83.0409,82.9245,82.9871,25028.0
2015-12-03 14:10:00,92.7,92.86,92.68,92.81,13689.0,82.9871,83.1304,82.9692,83.0856,13689.0
2015-12-03 14:15:00,92.8,92.81,92.72,92.8,13410.0,83.0767,83.0856,83.0051,83.0767,13410.0
2015-12-03 14:20:00,92.8,92.84,92.56,92.56,14519.0,83.0767,83.1125,82.8618,82.8618,14519.0
2015-12-03 14:25:00,92.55,92.82,92.55,92.7,22277.0,82.8529,83.0946,82.8529,82.9871,22277.0
2015-12-03 14:30:00,92.71,92.71,92.59,92.62,17195.0,82.9961,82.9961,82.8887,82.9155,17195.0
2015-12-03 14:35:00,92.61,92.74,92.58,92.7,23097.0,82.9066,83.023,82.8797,82.9871,23097.0
2015-12-03 14:40:00,92.71,92.72,92.47,92.51,17408.0,82.9961,83.0051,82.7812,82.8171,17408.0
2015-12-03 14:45:00,92.51,92.54,92.43,92.51,16148.0,82.8171,82.8439,82.7454,82.8171,16148.0
2015-12-03 14:50:00,92.52,92.75,92.5,92.73,16012.0,82.826,83.0319,82.8081,83.014,16012.0
2015-12-03 14:55:00,92.72,92.83,92.71,92.81,12718.0,83.0051,83.1035,82.9961,83.0856,12718.0
2015-12-03 15:00:00,92.79,92.91,92.73,92.88,24013.0,83.0677,83.1751,83.014,83.1483,24013.0
2015-12-03 15:05:00,92.87,92.87,92.67,92.72,20202.0,83.1393,83.1393,82.9603,83.0051,20202.0
2015-12-03 15:10:00,92.72,92.76,92.66,92.69,48848.0,83.0051,83.0409,82.9513,82.9782,48848.0
2015-12-03 15:15:00,92.68,92.68,92.53,92.53,18169.0,82.9692,82.9692,82.835,82.835,18169.0
2015-12-03 15:20:00,92.52,92.68,92.47,92.67,23138.0,82.826,82.9692,82.7812,82.9603,23138.0
2015-12-03 15:25:00,92.68,92.7,92.52,92.52,24986.0,82.9692,82.9871,82.826,82.826,24986.0
2015-12-03 15:30:00,92.51,92.53,92.43,92.49,31635.0,82.8171,82.835,82.7454,82.7991,31635.0
2015-12-03 15:35:00,92.47,92.68,92.44,92.66,33276.0,82.7812,82.9692,82.7544,82.9513,33276.0
2015-12-03 15:40:00,92.65,92.65,92.5,92.54,32179.0,82.9424,82.9424,82.8081,82.8439,32179.0
2015-12-03 15:45:00,92.53,92.65,92.46,92.65,71123.0,82.835,82.9424,82.7723,82.9424,71123.0
2015-12-03 15:50:00,92.65,92.66,92.51,92.63,71644.0,82.9424,82.9513,82.8171,82.9245,71644.0
2015-12-03 15:55:00,92.62,92.62,92.47,92.61,152261.0,82.9155,82.9155,82.7812,82.9066,152261.0
2015-12-04 09:30:00,92.85,93.35,92.67,93.11,21348.0,83.1214,83.569,82.9603,83.3542,21348.0
2015-12-04 09:35:00,93.05,93.31,92.98,93.3,7122.0,83.3005,83.5332,83.2378,83.5243,7122.0
2015-12-04 09:40:00,93.33,93.6,93.32,93.6,10292.0,83.5511,83.7928,83.5422,83.7928,10292.0
2015-12-04 09:45:00,93.67,93.86,93.59,93.61,13149.0,83.8555,84.0256,83.7839,83.8018,13149.0
2015-12-04 09:50:00,93.58,93.74,93.42,93.48,18295.0,83.7749,83.9182,83.6317,83.6854,18295.0
2015-12-04 09:55:00,93.45,93.47,93.37,93.39,5309.0,83.6586,83.6765,83.5869,83.6048,5309.0
2015-12-04 10:00:00,93.4,93.43,93.06,93.08,24848.0,83.6138,83.6407,83.3094,83.3273,24848.0
2015-12-04 10:05:00,93.08,93.13,92.94,92.94,8019.0,83.3273,83.3721,83.202,83.202,8019.0
2015-12-04 10:10:00,92.95,93.09,92.95,93.07,22835.0,83.211,83.3363,83.211,83.3184,22835.0
2015-12-04 10:15:00,93.07,93.23,93.0,93.22,31517.0,83.3184,83.4616,83.2557,83.4527,31517.0
2015-12-04 10:20:00,93.25,93.25,93.1,93.15,18506.0,83.4795,83.4795,83.3452,83.39,18506.0
2015-12-04 10:25:00,93.17,93.23,93.1,93.1,11798.0,83.4079,83.4616,83.3452,83.3452,11798.0
2015-12-04 10:30:00,93.11,93.14,93.02,93.08,13250.0,83.3542,83.381,83.2736,83.3273,13250.0
2015-12-04 10:35:00,93.09,93.43,93.09,93.38,7935.0,83.3363,83.6407,83.3363,83.5959,7935.0
2015-12-04 10:40:00,93.39,93.39,93.2,93.2,13347.0,83.6048,83.6048,83.4348,83.4348,13347.0
2015-12-04 10:45:00,93.2,93.22,93.07,93.09,15720.0,83.4348,83.4527,83.3184,83.3363,15720.0
2015-12-04 10:50:00,93.1,93.12,93.02,93.07,11300.0,83.3452,83.3631,83.2736,83.3184,11300.0
2015-12-04 10:55:00,93.06,93.2,93.05,93.2,21135.0,83.3094,83.4348,83.3005,83.4348,21135.0
2015-12-04 11:00:00,93.19,93.24,93.14,93.17,15481.0,83.4258,83.4706,83.381,83.4079,15481.0
2015-12-04 11:05:00,93.19,93.29,92.98,93.0,43423.0,83.4258,83.5153,83.2378,83.2557,43423.0
2015-12-04 11:10:00,92.99,93.15,92.97,93.08,12360.0,83.2468,83.39,83.2289,83.3273,12360.0
2015-12-04 11:15:00,93.06,93.11,93.02,93.07,25304.0,83.3094,83.3542,83.2736,83.3184,25304.0
2015-12-04 11:20:00,93.03,93.12,93.02,93.05,16328.0,83.2826,83.3631,83.2736,83.3005,16328.0
2015-12-04 11:25:00,93.04,93.07,92.92,92.94,10240.0,83.2915,83.3184,83.1841,83.202,10240.0
2015-12-04 11:30:00,92.95,92.95,92.87,92.93,5663.0,83.211,83.211,83.1393,83.193,5663.0
2015-12-04 11:35:00,92.96,92.97,92.88,92.96,7754.0,83.2199,83.2289,83.1483,83.2199,7754.0
2015-12-04 11:40:00,92.95,92.99,92.9,92.99,8226.0,83.211,83.2468,83.1662,83.2468,8226.0
2015-12-04 11:45:00,93.0,93.1,92.99,93.0,6587.0,83.2557,83.3452,83.2468,83.2557,6587.0
2015-12-04 11:50:00,93.01,93.07,93.0,93.04,6304.0,83.2647,83.3184,83.2557,83.2915,6304.0
2015-12-04 11:55:00,93.04,93.08,93.02,93.05,2871.0,83.2915,83.3273,83.2736,83.3005,2871.0
2015-12-04 12:00:00,93.07,93.07,92.96,92.97,5468.0,83.3184,83.3184,83.2199,83.2289,5468.0
2015-12-04 12:05:00,92.98,93.08,92.97,93.05,6005.0,83.2378,83.3273,83.2289,83.3005,6005.0
2015-12-04 12:10:00,93.03,93.21,93.03,93.2,6603.0,83.2826,83.4437,83.2826,83.4348,6603.0
2015-12-04 12:15:00,93.17,93.17,93.07,93.07,8458.0,83.4079,83.4079,83.3184,83.3184,8458.0
2015-12-04 12:20:00,93.09,93.11,93.05,93.1,4903.0,83.3363,83.3542,83.3005,83.3452,4903.0
2015-12-04 12:25:00,93.13,93.16,93.04,93.09,6124.0,83.3721,83.3989,83.2915,83.3363,6124.0
2015-12-04 12:30:00,93.1,93.4,93.1,93.4,6417.0,83.3452,83.6138,83.3452,83.6138,6417.0
2015-12-04 12:35:00,93.47,93.58,93.45,93.58,6298.0,83.6765,83.7749,83.6586,83.7749,6298.0
2015-12-04 12:40:00,93.61,93.74,93.59,93.7,7437.0,83.8018,83.9182,83.7839,83.8824,7437.0
2015-12-04 12:45:00,93.71,93.81,93.7,93.81,8700.0,83.8913,83.9808,83.8824,83.9808,8700.0
2015-12-04 12:50:00,93.8,93.97,93.8,93.84,10597.0,83.9719,84.1241,83.9719,84.0077,10597.0
2015-12-04 12:55:00,93.84,94.07,93.82,94.04,10599.0,84.0077,84.2136,83.9898,84.1867,10599.0
2015-12-04 13:00:00,94.04,94.08,93.99,94.03,7224.0,84.1867,84.2226,84.142,84.1778,7224.0
2015-12-04 13:05:00,94.05,94.21,94.04,94.21,10047.0,84.1957,84.3389,84.1867,84.3389,10047.0
2015-12-04 13:10:00,94.19,94.29,94.11,94.15,8675.0,84.321,84.4106,84.2494,84.2852,8675.0
2015-12-04 13:15:00,94.15,94.2,94.06,94.09,9554.0,84.2852,84.33,84.2046,84.2315,9554.0
2015-12-04 13:20:00,94.06,94.14,94.05,94.13,9906.0,84.2046,84.2763,84.1957,84.2673,9906.0
2015-12-04 13:25:00,94.13,94.23,94.13,94.21,9015.0,84.2673,84.3568,84.2673,84.3389,9015.0
2015-12-04 13:30:00,94.21,94.22,94.11,94.11,7190.0,84.3389,84.3479,84.2494,84.2494,7190.0
2015-12-04 13:35:00,94.11,94.13,94.06,94.1,3801.0,84.2494,84.2673,84.2046,84.2405,3801.0
2015-12-04 13:40:00,94.08,94.17,94.08,94.14,5107.0,84.2226,84.3031,84.2226,84.2763,5107.0
2015-12-04 13:45:00,94.14,94.14,94.05,94.1,7088.0,84.2763,84.2763,84.1957,84.2405,7088.0
2015-12-04 13:50:00,94.08,94.13,94.07,94.08,4908.0,84.2226,84.2673,84.2136,84.2226,4908.0
2015-12-04 13:55:00,94.12,94.14,94.05,94.07,5983.0,84.2584,84.2763,84.1957,84.2136,5983.0
2015-12-04 14:00:00,94.09,94.11,94.01,94.09,9412.0,84.2315,84.2494,84.1599,84.2315,9412.0
2015-12-04 14:05:00,94.1,94.13,94.01,94.03,5699.0,84.2405,84.2673,84.1599,84.1778,5699.0
2015-12-04 14:10:00,94.03,94.1,94.01,94.1,5805.0,84.1778,84.2405,84.1599,84.2405,5805.0
2015-12-04 14:15:00,94.1,94.1,94.0,94.0,4950.0,84.2405,84.2405,84.1509,84.1509,4950.0
2015-12-04 14:20:00,94.01,94.03,93.97,93.97,6840.0,84.1599,84.1778,84.1241,84.1241,6840.0
2015-12-04 14:25:00,93.96,94.1,93.95,94.1,5099.0,84.1151,84.2405,84.1062,84.2405,5099.0
2015-12-04 14:30:00,94.14,94.19,94.09,94.15,7847.0,84.2763,84.321,84.2315,84.2852,7847.0
2015-12-04 14:35:00,94.16,94.24,94.14,94.22,9499.0,84.2942,84.3658,84.2763,84.3479,9499.0
2015-12-04 14:40:00,94.24,94.26,94.18,94.2,11409.0,84.3658,84.3837,84.3121,84.33,11409.0
2015-12-04 14:45:00,94.21,94.23,94.16,94.21,19639.0,84.3389,84.3568,84.2942,84.3389,19639.0
2015-12-04 14:50:00,94.18,94.26,94.18,94.23,7196.0,84.3121,84.3837,84.3121,84.3568,7196.0
2015-12-04 14:55:00,94.23,94.24,94.14,94.17,17225.0,84.3568,84.3658,84.2763,84.3031,17225.0
2015-12-04 15:00:00,94.16,94.17,94.12,94.14,10410.0,84.2942,84.3031,84.2584,84.2763,10410.0
2015-12-04 15:05:00,94.16,94.33,94.14,94.32,13316.0,84.2942,84.4464,84.2763,84.4374,13316.0
2015-12-04 15:10:00,94.31,94.38,94.3,94.35,7810.0,84.4285,84.4911,84.4195,84.4643,7810.0
2015-12-04 15:15:00,94.34,94.37,94.31,94.35,9721.0,84.4553,84.4822,84.4285,84.4643,9721.0
2015-12-04 15:20:00,94.33,94.34,94.2,94.2,8032.0,84.4464,84.4553,84.33,84.33,8032.0
2015-12-04 15:25:00,94.21,94.29,94.17,94.28,10724.0,84.3389,84.4106,84.3031,84.4016,10724.0
2015-12-04 15:30:00,94.27,94.29,94.15,94.2,24625.0,84.3926,84.4106,84.2852,84.33,24625.0
2015-12-04 15:35:00,94.21,94.22,94.12,94.18,16355.0,84.3389,84.3479,84.2584,84.3121,16355.0
2015-12-04 15:40:00,94.18,94.31,94.15,94.3,29412.0,84.3121,84.4285,84.2852,84.4195,29412.0
2015-12-04 15:45:00,94.32,94.37,94.22,94.24,33018.0,84.4374,84.4822,84.3479,84.3658,33018.0
2015-12-04 15:50:00,94.26,94.33,94.24,94.26,31800.0,84.3837,84.4464,84.3658,84.3837,31800.0
2015-12-04 15:55:00,94.25,94.38,94.25,94.31,65052.0,84.3747,84.4911,84.3747,84.4285,65052.0
2015-12-07 09:30:00,94.37,94.79,93.72,94.01,19833.0,84.4822,84.8582,83.9003,84.1599,19833.0
2015-12-07 09:35:00,94.01,94.48,94.01,94.41,7150.0,84.1599,84.5806,84.1599,84.518,7150.0
2015-12-07 09:40:00,94.43,94.43,94.17,94.23,6520.0,84.5359,84.5359,84.3031,84.3568,6520.0
2015-12-07 09:45:00,94.23,94.41,94.18,94.24,6573.0,84.3568,84.518,84.3121,84.3658,6573.0
2015-12-07 09:50:00,94.19,94.25,94.03,94.19,8021.0,84.321,84.3747,84.1778,84.321,8021.0
2015-12-07 09:55:00,94.16,94.27,94.14,94.24,6047.0,84.2942,84.3926,84.2763,84.3658,6047.0
2015-12-07 10:00:00,94.22,94.28,94.09,94.16,4042.0,84.3479,84.4016,84.2315,84.2942,4042.0
2015-12-07 10:05:00,94.16,94.16,94.07,94.1,4111.0,84.2942,84.2942,84.2136,84.2405,4111.0
2015-12-07 10:10:00,94.11,94.21,94.11,94.16,8060.0,84.2494,84.3389,84.2494,84.2942,8060.0
2015-12-07 10:15:00,94.16,94.25,94.13,94.24,5732.0,84.2942,84.3747,84.2673,84.3658,5732.0
2015-12-07 10:20:00,94.21,94.22,94.02,94.14,4120.0,84.3389,84.3479,84.1688,84.2763,4120.0
2015-12-07 10:25:00,94.16,94.23,94.09,94.18,6420.0,84.2942,84.3568,84.2315,84.3121,6420.0
2015-12-07 10:30:00,94.21,94.21,94.07,94.1,3760.0,84.3389,84.3389,84.2136,84.2405,3760.0
2015-12-07 10:35:00,94.15,94.19,94.11,94.19,9339.0,84.2852,84.321,84.2494,84.321,9339.0
2015-12-07 10:40:00,94.18,94.25,94.15,94.2,4728.0,84.3121,84.3747,84.2852,84.33,4728.0
2015-12-07 10:45:00,94.19,94.19,94.11,94.12,3865.0,84.321,84.321,84.2494,84.2584,3865.0
2015-12-07 10:50:00,94.15,94.16,94.1,94.14,3205.0,84.2852,84.2942,84.2405,84.2763,3205.0
2015-12-07 10:55:00,94.12,94.15,94.04,94.14,5013.0,84.2584,84.2852,84.1867,84.2763,5013.0
2015-12-07 11:00:00,94.13,94.15,94.01,94.01,9713.0,84.2673,84.2852,84.1599,84.1599,9713.0
2015-12-07 11:05:00,93.98,94.03,93.92,94.0,13972.0,84.133,84.1778,84.0793,84.1509,13972.0
2015-12-07 11:10:00,93.98,94.01,93.92,93.95,5344.0,84.133,84.1599,84.0793,84.1062,5344.0
2015-12-07 11:15:00,93.92,93.92,93.77,93.83,4560.0,84.0793,84.0793,83.945,83.9987,4560.0
2015-12-07 11:20:00,93.86,93.86,93.71,93.72,3336.0,84.0256,84.0256,83.8913,83.9003,3336.0
2015-12-07 11:25:00,93.68,93.8,93.67,93.68,4512.0,83.8645,83.9719,83.8555,83.8645,4512.0
2015-12-07 11:30:00,93.72,93.82,93.72,93.82,2058.0,83.9003,83.9898,83.9003,83.9898,2058.0
2015-12-07 11:35:00,93.87,93.98,93.84,93.98,3310.0,84.0346,84.133,84.0077,84.133,3310.0
2015-12-07 11:40:00,93.96,94.01,93.95,93.96,3810.0,84.1151,84.1599,84.1062,84.1151,3810.0
2015-12-07 11:45:00,93.95,93.96,93.89,93.95,3601.0,84.1062,84.1151,84.0525,84.1062,3601.0
2015-12-07 11:50:00,93.93,93.98,93.92,93.95,2878.0,84.0883,84.133,84.0793,84.1062,2878.0
2015-12-07 11:55:00,93.95,94.0,93.9,94.0,3901.0,84.1062,84.1509,84.0614,84.1509,3901.0
2015-12-07 12:00:00,94.0,94.04,93.96,94.03,4457.0,84.1509,84.1867,84.1151,84.1778,4457.0
2015-12-07 12:05:00,94.03,94.06,93.96,93.97,7030.0,84.1778,84.2046,84.1151,84.1241,7030.0
2015-12-07 12:10:00,93.96,93.96,93.92,93.92,7310.0,84.1151,84.1151,84.0793,84.0793,7310.0
2015-12-07 12:15:00,93.94,94.02,93.94,93.98,34984.0,84.0972,84.1688,84.0972,84.133,34984.0
2015-12-07 12:20:00,93.99,93.99,93.9,93.96,5872.0,84.142,84.142,84.0614,84.1151,5872.0
2015-12-07 12:25:00,93.95,94.01,93.95,93.98,2052.0,84.1062,84.1599,84.1062,84.133,2052.0
2015-12-07 12:30:00,93.99,93.99,93.88,93.94,17469.0,84.142,84.142,84.0435,84.0972,17469.0
2015-12-07 12:35:00,93.93,93.97,93.82,93.82,43300.0,84.0883,84.1241,83.9898,83.9898,43300.0
2015-12-07 12:40:00,93.8,93.8,93.72,93.73,15343.0,83.9719,83.9719,83.9003,83.9092,15343.0
2015-12-07 12:45:00,93.74,93.81,93.71,93.72,5529.0,83.9182,83.9808,83.8913,83.9003,5529.0
2015-12-07 12:50:00,93.7,93.74,93.58,93.61,8427.0,83.8824,83.9182,83.7749,83.8018,8427.0
2015-12-07 12:55:00,93.6,93.65,93.55,93.64,4100.0,83.7928,83.8376,83.7481,83.8287,4100.0
2015-12-07 13:00:00,93.65,93.67,93.62,93.65,32641.0,83.8376,83.8555,83.8108,83.8376,32641.0
2015-12-07 13:05:00,93.64,93.93,93.63,93.93,6141.0,83.8287,84.0883,83.8197,84.0883,6141.0
2015-12-07 13:10:00,93.9,93.95,93.72,93.72,5692.0,84.0614,84.1062,83.9003,83.9003,5692.0
2015-12-07 13:15:00,93.74,93.79,93.71,93.78,3174.0,83.9182,83.9629,83.8913,83.954,3174.0
2015-12-07 13:20:00,93.77,93.8,93.73,93.73,3650.0,83.945,83.9719,83.9092,83.9092,3650.0
2015-12-07 13:25:00,93.75,93.86,93.72,93.86,2800.0,83.9271,84.0256,83.9003,84.0256,2800.0
2015-12-07 13:30:00,93.87,93.87,93.72,93.75,3700.0,84.0346,84.0346,83.9003,83.9271,3700.0
2015-12-07 13:35:00,93.76,93.83,93.76,93.8,1117.0,83.9361,83.9987,83.9361,83.9719,1117.0
2015-12-07 13:40:00,93.79,93.79,93.64,93.68,7664.0,83.9629,83.9629,83.8287,83.8645,7664.0
2015-12-07 13:45:00,93.69,93.71,93.65,93.69,5346.0,83.8734,83.8913,83.8376,83.8734,5346.0
2015-12-07 13:50:00,93.67,93.76,93.66,93.71,9100.0,83.8555,83.9361,83.8466,83.8913,9100.0
2015-12-07 13:55:00,93.7,93.88,93.66,93.88,8411.0,83.8824,84.0435,83.8466,84.0435,8411.0
2015-12-07 14:00:00,93.89,93.9,93.77,93.89,6302.0,84.0525,84.0614,83.945,84.0525,6302.0
2015-12-07 14:05:00,93.9,93.94,93.89,93.9,4363.0,84.0614,84.0972,84.0525,84.0614,4363.0
2015-12-07 14:10:00,93.85,93.87,93.78,93.81,5200.0,84.0167,84.0346,83.954,83.9808,5200.0
2015-12-07 14:15:00,93.82,93.85,93.81,93.82,4398.0,83.9898,84.0167,83.9808,83.9898,4398.0
2015-12-07 14:20:00,93.81,93.85,93.76,93.79,4900.0,83.9808,84.0167,83.9361,83.9629,4900.0
2015-12-07 14:25:00,93.78,93.88,93.77,93.84,5402.0,83.954,84.0435,83.945,84.0077,5402.0
2015-12-07 14:30:00,93.87,93.92,93.76,93.76,6800.0,84.0346,84.0793,83.9361,83.9361,6800.0
2015-12-07 14:35:00,93.78,93.89,93.77,93.87,4709.0,83.954,84.0525,83.945,84.0346,4709.0
2015-12-07 14:40:00,93.86,93.86,93.76,93.78,5575.0,84.0256,84.0256,83.9361,83.954,5575.0
2015-12-07 14:45:00,93.75,93.78,93.72,93.76,7541.0,83.9271,83.954,83.9003,83.9361,7541.0
2015-12-07 14:50:00,93.76,93.79,93.74,93.77,7246.0,83.9361,83.9629,83.9182,83.945,7246.0
2015-12-07 14:55:00,93.79,93.79,93.69,93.7,6300.0,83.9629,83.9629,83.8734,83.8824,6300.0
2015-12-07 15:00:00,93.71,93.75,93.67,93.71,8300.0,83.8913,83.9271,83.8555,83.8913,8300.0
2015-12-07 15:05:00,93.72,93.76,93.66,93.73,7166.0,83.9003,83.9361,83.8466,83.9092,7166.0
2015-12-07 15:10:00,93.72,93.75,93.63,93.7,80511.0,83.9003,83.9271,83.8197,83.8824,80511.0
2015-12-07 15:15:00,93.72,93.8,93.72,93.8,12570.0,83.9003,83.9719,83.9003,83.9719,12570.0
2015-12-07 15:20:00,93.8,93.92,93.78,93.88,10575.0,83.9719,84.0793,83.954,84.0435,10575.0
2015-12-07 15:25:00,93.9,93.96,93.87,93.96,7225.0,84.0614,84.1151,84.0346,84.1151,7225.0
2015-12-07 15:30:00,93.96,93.99,93.89,93.9,20071.0,84.1151,84.142,84.0525,84.0614,20071.0
2015-12-07 15:35:00,93.89,93.94,93.81,93.9,12347.0,84.0525,84.0972,83.9808,84.0614,12347.0
2015-12-07 15:40:00,93.91,93.98,93.89,93.98,13418.0,84.0704,84.133,84.0525,84.133,13418.0
2015-12-07 15:45:00,93.99,94.16,93.98,94.15,25073.0,84.142,84.2942,84.133,84.2852,25073.0
2015-12-07 15:50:00,94.14,94.19,94.08,94.18,23446.0,84.2763,84.321,84.2226,84.3121,23446.0
2015-12-07 15:55:00,94.17,94.18,94.05,94.13,43895.0,84.3031,84.3121,84.1957,84.2673,43895.0
2015-12-08 09:30:00,93.68,93.84,93.01,93.53,21144.0,83.8645,84.0077,83.2647,83.7302,21144.0
2015-12-08 09:35:00,93.47,93.5,93.08,93.29,10939.0,83.6765,83.7033,83.3273,83.5153,10939.0
2015-12-08 09:40:00,93.3,93.65,93.2,93.55,8401.0,83.5243,83.8376,83.4348,83.7481,8401.0
2015-12-08 09:45:00,93.54,93.66,93.42,93.63,6939.0,83.7391,83.8466,83.6317,83.8197,6939.0
2015-12-08 09:50:00,93.58,93.59,93.46,93.56,5457.0,83.7749,83.7839,83.6675,83.757,5457.0
2015-12-08 09:55:00,93.59,93.71,93.48,93.48,7351.0,83.7839,83.8913,83.6854,83.6854,7351.0
2015-12-08 10:00:00,93.46,93.52,93.42,93.45,10850.0,83.6675,83.7212,83.6317,83.6586,10850.0
2015-12-08 10:05:00,93.45,93.56,93.43,93.45,10055.0,83.6586,83.757,83.6407,83.6586,10055.0
2015-12-08 10:10:00,93.43,93.5,93.35,93.43,5303.0,83.6407,83.7033,83.569,83.6407,5303.0
2015-12-08 10:15:00,93.43,93.43,93.15,93.15,2750.0,83.6407,83.6407,83.39,83.39,2750.0
2015-12-08 10:20:00,93.1,93.2,93.03,93.14,7513.0,83.3452,83.4348,83.2826,83.381,7513.0
2015-12-08 10:25:00,93.09,93.2,93.06,93.2,3645.0,83.3363,83.4348,83.3094,83.4348,3645.0
2015-12-08 10:30:00,93.14,93.44,93.09,93.38,6619.0,83.381,83.6496,83.3363,83.5959,6619.0
2015-12-08 10:35:00,93.4,93.42,93.27,93.31,5367.0,83.6138,83.6317,83.4974,83.5332,5367.0
2015-12-08 10:40:00,93.31,93.42,93.3,93.37,11555.0,83.5332,83.6317,83.5243,83.5869,11555.0
2015-12-08 10:45:00,93.38,93.5,93.38,93.41,10557.0,83.5959,83.7033,83.5959,83.6228,10557.0
2015-12-08 10:50:00,93.42,93.46,93.37,93.39,7143.0,83.6317,83.6675,83.5869,83.6048,7143.0
2015-12-08 10:55:00,93.39,93.48,93.37,93.48,6225.0,83.6048,83.6854,83.5869,83.6854,6225.0
2015-12-08 11:00:00,93.49,93.86,93.49,93.86,13315.0,83.6944,84.0256,83.6944,84.0256,13315.0
2015-12-08 11:05:00,93.88,93.94,93.83,93.94,4300.0,84.0435,84.0972,83.9987,84.0972,4300.0
2015-12-08 11:10:00,93.9,93.9,93.77,93.79,5442.0,84.0614,84.0614,83.945,83.9629,5442.0
2015-12-08 11:15:00,93.81,93.84,93.73,93.81,7585.0,83.9808,84.0077,83.9092,83.9808,7585.0
2015-12-08 11:20:00,93.8,93.87,93.62,93.66,6284.0,83.9719,84.0346,83.8108,83.8466,6284.0
2015-12-08 11:25:00,93.64,93.67,93.52,93.52,4556.0,83.8287,83.8555,83.7212,83.7212,4556.0
2015-12-08 11:30:00,93.48,93.51,93.36,93.39,4733.0,83.6854,83.7123,83.578,83.6048,4733.0
2015-12-08 11:35:00,93.43,93.5,93.33,93.38,6652.0,83.6407,83.7033,83.5511,83.5959,6652.0
2015-12-08 11:40:00,93.38,93.55,93.38,93.52,4208.0,83.5959,83.7481,83.5959,83.7212,4208.0
2015-12-08 11:45:00,93.52,93.54,93.37,93.39,10354.0,83.7212,83.7391,83.5869,83.6048,10354.0
2015-12-08 11:50:00,93.39,93.54,93.33,93.51,5432.0,83.6048,83.7391,83.5511,83.7123,5432.0
2015-12-08 11:55:00,93.49,93.55,93.49,93.5,11570.0,83.6944,83.7481,83.6944,83.7033,11570.0
2015-12-08 12:00:00,93.51,93.52,93.44,93.44,4721.0,83.7123,83.7212,83.6496,83.6496,4721.0
2015-12-08 12:05:00,93.43,93.52,93.41,93.5,3890.0,83.6407,83.7212,83.6228,83.7033,3890.0
2015-12-08 12:10:00,93.49,93.53,93.43,93.44,4743.0,83.6944,83.7302,83.6407,83.6496,4743.0
2015-12-08 12:15:00,93.43,93.47,93.38,93.42,5150.0,83.6407,83.6765,83.5959,83.6317,5150.0
2015-12-08 12:20:00,93.4,93.48,93.38,93.46,3057.0,83.6138,83.6854,83.5959,83.6675,3057.0
2015-12-08 12:25:00,93.52,93.56,93.49,93.56,3624.0,83.7212,83.757,83.6944,83.757,3624.0
2015-12-08 12:30:00,93.54,93.55,93.47,93.5,6534.0,83.7391,83.7481,83.6765,83.7033,6534.0
2015-12-08 12:35:00,93.51,93.62,93.5,93.6,2963.0,83.7123,83.8108,83.7033,83.7928,2963.0
2015-12-08 12:40:00,93.61,93.65,93.6,93.61,2825.0,83.8018,83.8376,83.7928,83.8018,2825.0
2015-12-08 12:45:00,93.64,93.65,93.5,93.54,4878.0,83.8287,83.8376,83.7033,83.7391,4878.0
2015-12-08 12:50:00,93.55,93.63,93.54,93.6,3203.0,83.7481,83.8197,83.7391,83.7928,3203.0
2015-12-08 12:55:00,93.6,93.6,93.53,93.57,4358.0,83.7928,83.7928,83.7302,83.766,4358.0
2015-12-08 13:00:00,93.59,93.68,93.58,93.67,2249.0,83.7839,83.8645,83.7749,83.8555,2249.0
2015-12-08 13:05:00,93.66,93.72,93.66,93.72,3059.0,83.8466,83.9003,83.8466,83.9003,3059.0
2015-12-08 13:10:00,93.71,93.79,93.65,93.68,4594.0,83.8913,83.9629,83.8376,83.8645,4594.0
2015-12-08 13:15:00,93.69,93.69,93.55,93.55,3549.0,83.8734,83.8734,83.7481,83.7481,3549.0
2015-12-08 13:20:00,93.53,93.56,93.44,93.46,5123.0,83.7302,83.757,83.6496,83.6675,5123.0
2015-12-08 13:25:00,93.47,93.61,93.46,93.56,6100.0,83.6765,83.8018,83.6675,83.757,6100.0
2015-12-08 13:30:00,93.56,93.7,93.56,93.67,3606.0,83.757,83.8824,83.757,83.8555,3606.0
2015-12-08 13:35:00,93.69,93.74,93.69,93.7,2308.0,83.8734,83.9182,83.8734,83.8824,2308.0
2015-12-08 13:40:00,93.71,93.71,93.57,93.6,6425.0,83.8913,83.8913,83.766,83.7928,6425.0
2015-12-08 13:45:00,93.59,93.59,93.54,93.58,3400.0,83.7839,83.7839,83.7391,83.7749,3400.0
2015-12-08 13:50:00,93.57,93.64,93.53,93.63,6945.0,83.766,83.8287,83.7302,83.8197,6945.0
2015-12-08 13:55:00,93.64,93.64,93.58,93.62,5156.0,83.8287,83.8287,83.7749,83.8108,5156.0
2015-12-08 14:00:00,93.65,93.73,93.63,93.73,13849.0,83.8376,83.9092,83.8197,83.9092,13849.0
2015-12-08 14:05:00,93.74,93.78,93.7,93.78,5041.0,83.9182,83.954,83.8824,83.954,5041.0
2015-12-08 14:10:00,93.78,93.82,93.73,93.75,5767.0,83.954,83.9898,83.9092,83.9271,5767.0
2015-12-08 14:15:00,93.75,93.75,93.7,93.74,2941.0,83.9271,83.9271,83.8824,83.9182,2941.0
2015-12-08 14:20:00,93.73,93.73,93.67,93.67,1789.0,83.9092,83.9092,83.8555,83.8555,1789.0
2015-12-08 14:25:00,93.67,93.67,93.62,93.62,7600.0,83.8555,83.8555,83.8108,83.8108,7600.0
2015-12-08 14:30:00,93.63,93.63,93.51,93.51,15518.0,83.8197,83.8197,83.7123,83.7123,15518.0
2015-12-08 14:35:00,93.5,93.6,93.5,93.57,5654.0,83.7033,83.7928,83.7033,83.766,5654.0
2015-12-08 14:40:00,93.57,93.57,93.49,93.54,6210.0,83.766,83.766,83.6944,83.7391,6210.0
2015-12-08 14:45:00,93.52,93.59,93.51,93.51,13824.0,83.7212,83.7839,83.7123,83.7123,13824.0
2015-12-08 14:50:00,93.51,93.6,93.49,93.57,12011.0,83.7123,83.7928,83.6944,83.766,12011.0
2015-12-08 14:55:00,93.57,93.58,93.47,93.5,8830.0,83.766,83.7749,83.6765,83.7033,8830.0
2015-12-08 15:00:00,93.48,93.52,93.42,93.51,6671.0,83.6854,83.7212,83.6317,83.7123,6671.0
2015-12-08 15:05:00,93.49,93.52,93.47,93.51,9830.0,83.6944,83.7212,83.6765,83.7123,9830.0
2015-12-08 15:10:00,93.51,93.53,93.43,93.44,10705.0,83.7123,83.7302,83.6407,83.6496,10705.0
2015-12-08 15:15:00,93.45,93.47,93.41,93.42,6601.0,83.6586,83.6765,83.6228,83.6317,6601.0
2015-12-08 15:20:00,93.41,93.52,93.39,93.5,8000.0,83.6228,83.7212,83.6048,83.7033,8000.0
2015-12-08 15:25:00,93.51,93.51,93.42,93.45,5749.0,83.7123,83.7123,83.6317,83.6586,5749.0
2015-12-08 15:30:00,93.43,93.53,93.4,93.5,28174.0,83.6407,83.7302,83.6138,83.7033,28174.0
2015-12-08 15:35:00,93.48,93.5,93.41,93.43,14308.0,83.6854,83.7033,83.6228,83.6407,14308.0
2015-12-08 15:40:00,93.42,93.47,93.37,93.44,12862.0,83.6317,83.6765,83.5869,83.6496,12862.0
2015-12-08 15:45:00,93.46,93.58,93.44,93.58,26671.0,83.6675,83.7749,83.6496,83.7749,26671.0
2015-12-08 15:50:00,93.56,93.62,93.54,93.58,25515.0,83.757,83.8108,83.7391,83.7749,25515.0
2015-12-08 15:55:00,93.58,93.58,93.47,93.5,32998.0,83.7749,83.7749,83.6765,83.7033,32998.0
2015-12-09 09:30:00,93.04,93.34,92.76,92.95,27680.0,83.2915,83.5601,83.0409,83.211,27680.0
2015-12-09 09:35:00,93.01,93.16,92.98,93.13,7686.0,83.2647,83.3989,83.2378,83.3721,7686.0
2015-12-09 09:40:00,93.11,93.25,92.97,93.01,19848.0,83.3542,83.4795,83.2289,83.2647,19848.0
2015-12-09 09:45:00,93.04,93.3,92.99,93.29,9547.0,83.2915,83.5243,83.2468,83.5153,9547.0
2015-12-09 09:50:00,93.31,93.41,93.21,93.3,37959.0,83.5332,83.6228,83.4437,83.5243,37959.0
2015-12-09 09:55:00,93.29,93.35,93.23,93.28,7405.0,83.5153,83.569,83.4616,83.5064,7405.0
2015-12-09 10:00:00,93.27,93.3,93.2,93.25,16923.0,83.4974,83.5243,83.4348,83.4795,16923.0
2015-12-09 10:05:00,93.27,93.4,93.25,93.36,173924.0,83.4974,83.6138,83.4795,83.578,173924.0
2015-12-09 10:10:00,93.39,93.64,93.39,93.47,60141.0,83.6048,83.8287,83.6048,83.6765,60141.0
2015-12-09 10:15:00,93.5,93.52,93.36,93.4,22046.0,83.7033,83.7212,83.578,83.6138,22046.0
2015-12-09 10:20:00,93.43,93.48,93.41,93.43,31230.0,83.6407,83.6854,83.6228,83.6407,31230.0
2015-12-09 10:25:00,93.45,93.62,93.31,93.58,28560.0,83.6586,83.8108,83.5332,83.7749,28560.0
2015-12-09 10:30:00,93.62,93.93,93.62,93.87,10288.0,83.8108,84.0883,83.8108,84.0346,10288.0
2015-12-09 10:35:00,93.86,93.89,93.79,93.83,8940.0,84.0256,84.0525,83.9629,83.9987,8940.0
2015-12-09 10:40:00,93.85,93.85,93.75,93.82,12973.0,84.0167,84.0167,83.9271,83.9898,12973.0
2015-12-09 10:45:00,93.85,93.88,93.74,93.74,4100.0,84.0167,84.0435,83.9182,83.9182,4100.0
2015-12-09 10:50:00,93.74,93.79,93.67,93.68,6163.0,83.9182,83.9629,83.8555,83.8645,6163.0
2015-12-09 10:55:00,93.66,93.72,93.66,93.69,5150.0,83.8466,83.9003,83.8466,83.8734,5150.0
2015-12-09 11:00:00,93.71,93.71,93.6,93.61,11750.0,83.8913,83.8913,83.7928,83.8018,11750.0
2015-12-09 11:05:00,93.61,93.68,93.53,93.54,4920.0,83.8018,83.8645,83.7302,83.7391,4920.0
2015-12-09 11:10:00,93.51,93.64,93.49,93.63,3902.0,83.7123,83.8287,83.6944,83.8197,3902.0
2015-12-09 11:15:00,93.61,93.61,93.45,93.45,5780.0,83.8018,83.8018,83.6586,83.6586,5780.0
2015-12-09 11:20:00,93.44,93.45,93.36,93.36,5027.0,83.6496,83.6586,83.578,83.578,5027.0
2015-12-09 11:25:00,93.37,93.37,93.31,93.35,4800.0,83.5869,83.5869,83.5332,83.569,4800.0
2015-12-09 11:30:00,93.37,93.43,93.33,93.33,3500.0,83.5869,83.6407,83.5511,83.5511,3500.0
2015-12-09 11:35:00,93.31,93.32,93.22,93.28,9252.0,83.5332,83.5422,83.4527,83.5064,9252.0
2015-12-09 11:40:00,93.32,93.32,93.07,93.07,10291.0,83.5422,83.5422,83.3184,83.3184,10291.0
2015-12-09 11:45:00,93.06,93.06,92.84,92.91,11697.0,83.3094,83.3094,83.1125,83.1751,11697.0
2015-12-09 11:50:00,92.98,93.03,92.97,93.0,7912.0,83.2378,83.2826,83.2289,83.2557,7912.0
2015-12-09 11:55:00,93.0,93.0,92.88,92.96,4054.0,83.2557,83.2557,83.1483,83.2199,4054.0
2015-12-09 12:00:00,92.96,93.09,92.96,92.98,5378.0,83.2199,83.3363,83.2199,83.2378,5378.0
2015-12-09 12:05:00,92.97,93.07,92.93,93.07,3195.0,83.2289,83.3184,83.193,83.3184,3195.0
2015-12-09 12:10:00,93.06,93.11,92.93,92.97,4907.0,83.3094,83.3542,83.193,83.2289,4907.0
2015-12-09 12:15:00,92.95,93.04,92.85,92.85,9391.0,83.211,83.2915,83.1214,83.1214,9391.0
2015-12-09 12:20:00,92.82,92.82,92.68,92.75,8373.0,83.0946,83.0946,82.9692,83.0319,8373.0
2015-12-09 12:25:00,92.76,92.76,92.66,92.71,12796.0,83.0409,83.0409,82.9513,82.9961,12796.0
2015-12-09 12:30:00,92.72,92.76,92.65,92.71,15292.0,83.0051,83.0409,82.9424,82.9961,15292.0
2015-12-09 12:35:00,92.67,92.7,92.58,92.59,8925.0,82.9603,82.9871,82.8797,82.8887,8925.0
2015-12-09 12:40:00,92.59,92.59,92.46,92.59,7013.0,82.8887,82.8887,82.7723,82.8887,7013.0
2015-12-09 12:45:00,92.57,92.65,92.53,92.62,5124.0,82.8708,82.9424,82.835,82.9155,5124.0
2015-12-09 12:50:00,92.63,92.63,92.51,92.56,9726.0,82.9245,82.9245,82.8171,82.8618,9726.0
2015-12-09 12:55:00,92.55,92.59,92.4,92.44,7045.0,82.8529,82.8887,82.7186,82.7544,7045.0
2015-12-09 13:00:00,92.46,92.6,92.38,92.59,18528.0,82.7723,82.8976,82.7007,82.8887,18528.0
2015-12-09 13:05:00,92.58,92.58,92.25,92.5,11425.0,82.8797,82.8797,82.5843,82.8081,11425.0
2015-12-09 13:10:00,92.47,92.56,92.46,92.53,3326.0,82.7812,82.8618,82.7723,82.835,3326.0
2015-12-09 13:15:00,92.58,92.65,92.47,92.54,5822.0,82.8797,82.9424,82.7812,82.8439,5822.0
2015-12-09 13:20:00,92.53,92.62,92.46,92.59,4152.0,82.835,82.9155,82.7723,82.8887,4152.0
2015-12-09 13:25:00,92.58,92.58,92.46,92.48,3700.0,82.8797,82.8797,82.7723,82.7902,3700.0
2015-12-09 13:30:00,92.5,92.51,92.4,92.51,5091.0,82.8081,82.8171,82.7186,82.8171,5091.0
2015-12-09 13:35:00,92.5,92.52,92.44,92.49,3210.0,82.8081,82.826,82.7544,82.7991,3210.0
2015-12-09 13:40:00,92.51,92.55,92.42,92.42,4589.0,82.8171,82.8529,82.7365,82.7365,4589.0
2015-12-09 13:45:00,92.42,92.52,92.37,92.52,7513.0,82.7365,82.826,82.6917,82.826,7513.0
2015-12-09 13:50:00,92.52,92.64,92.5,92.6,7575.0,82.826,82.9334,82.8081,82.8976,7575.0
2015-12-09 13:55:00,92.6,92.65,92.45,92.46,24632.0,82.8976,82.9424,82.7633,82.7723,24632.0
2015-12-09 14:00:00,92.46,92.47,92.35,92.38,8639.0,82.7723,82.7812,82.6738,82.7007,8639.0
2015-12-09 14:05:00,92.39,92.43,92.35,92.35,4392.0,82.7096,82.7454,82.6738,82.6738,4392.0
2015-12-09 14:10:00,92.36,92.42,92.36,92.41,4600.0,82.6828,82.7365,82.6828,82.7275,4600.0
2015-12-09 14:15:00,92.42,92.44,92.32,92.34,5725.0,82.7365,82.7544,82.647,82.6649,5725.0
2015-12-09 14:20:00,92.35,92.37,92.27,92.31,8507.0,82.6738,82.6917,82.6022,82.638,8507.0
2015-12-09 14:25:00,92.34,92.4,92.32,92.35,8311.0,82.6649,82.7186,82.647,82.6738,8311.0
2015-12-09 14:30:00,92.35,92.4,92.31,92.31,7550.0,82.6738,82.7186,82.638,82.638,7550.0
2015-12-09 14:35:00,92.3,92.43,92.28,92.42,6676.0,82.6291,82.7454,82.6112,82.7365,6676.0
2015-12-09 14:40:00,92.4,92.41,92.34,92.35,5526.0,82.7186,82.7275,82.6649,82.6738,5526.0
2015-12-09 14:45:00,92.37,92.37,92.25,92.26,7800.0,82.6917,82.6917,82.5843,82.5932,7800.0
2015-12-09 14:50:00,92.27,92.33,92.23,92.33,5803.0,82.6022,82.6559,82.5664,82.6559,5803.0
2015-12-09 14:55:00,92.32,92.32,92.18,92.25,13880.0,82.647,82.647,82.5216,82.5843,13880.0
2015-12-09 15:00:00,92.22,92.37,92.22,92.35,15113.0,82.5574,82.6917,82.5574,82.6738,15113.0
2015-12-09 15:05:00,92.31,92.31,92.21,92.25,8600.0,82.638,82.638,82.5485,82.5843,8600.0
2015-12-09 15:10:00,92.29,92.29,92.2,92.22,13576.0,82.6201,82.6201,82.5395,82.5574,13576.0
2015-12-09 15:15:00,92.2,92.24,92.15,92.18,10466.0,82.5395,82.5753,82.4948,82.5216,10466.0
2015-12-09 15:20:00,92.2,92.4,92.16,92.37,18535.0,82.5395,82.7186,82.5037,82.6917,18535.0
2015-12-09 15:25:00,92.37,92.44,92.32,92.41,15070.0,82.6917,82.7544,82.647,82.7275,15070.0
2015-12-09 15:30:00,92.43,92.58,92.43,92.53,13545.0,82.7454,82.8797,82.7454,82.835,13545.0
2015-12-09 15:35:00,92.54,92.62,92.5,92.55,13519.0,82.8439,82.9155,82.8081,82.8529,13519.0
2015-12-09 15:40:00,92.55,92.56,92.41,92.44,33126.0,82.8529,82.8618,82.7275,82.7544,33126.0
2015-12-09 15:45:00,92.43,92.48,92.25,92.28,34471.0,82.7454,82.7902,82.5843,82.6112,34471.0
2015-12-09 15:50:00,92.27,92.35,92.25,92.34,32438.0,82.6022,82.6738,82.5843,82.6649,32438.0
2015-12-09 15:55:00,92.34,92.43,92.27,92.34,121126.0,82.6649,82.7454,82.6022,82.6649,121126.0
2015-12-10 09:30:00,92.38,92.88,92.38,92.43,11049.0,82.7007,83.1483,82.7007,82.7454,11049.0
2015-12-10 09:35:00,92.62,92.77,92.47,92.69,7023.0,82.9155,83.0498,82.7812,82.9782,7023.0
2015-12-10 09:40:00,92.76,92.86,92.68,92.7,4913.0,83.0409,83.1304,82.9692,82.9871,4913.0
2015-12-10 09:45:00,92.71,92.8,92.66,92.67,16562.0,82.9961,83.0767,82.9513,82.9603,16562.0
2015-12-10 09:50:00,92.67,92.72,92.39,92.52,18159.0,82.9603,83.0051,82.7096,82.826,18159.0
2015-12-10 09:55:00,92.49,92.51,92.37,92.47,2900.0,82.7991,82.8171,82.6917,82.7812,2900.0
2015-12-10 10:00:00,92.47,92.56,92.4,92.43,5828.0,82.7812,82.8618,82.7186,82.7454,5828.0
2015-12-10 10:05:00,92.44,92.56,92.43,92.48,8811.0,82.7544,82.8618,82.7454,82.7902,8811.0
2015-12-10 10:10:00,92.46,92.55,92.41,92.5,10887.0,82.7723,82.8529,82.7275,82.8081,10887.0
2015-12-10 10:15:00,92.48,92.63,92.46,92.62,6281.0,82.7902,82.9245,82.7723,82.9155,6281.0
2015-12-10 10:20:00,92.61,92.71,92.56,92.64,5704.0,82.9066,82.9961,82.8618,82.9334,5704.0
2015-12-10 10:25:00,92.7,92.71,92.61,92.63,3804.0,82.9871,82.9961,82.9066,82.9245,3804.0
2015-12-10 10:30:00,92.63,92.69,92.58,92.62,5131.0,82.9245,82.9782,82.8797,82.9155,5131.0
2015-12-10 10:35:00,92.64,92.79,92.62,92.79,4425.0,82.9334,83.0677,82.9155,83.0677,4425.0
2015-12-10 10:40:00,92.83,93.05,92.83,93.03,6769.0,83.1035,83.3005,83.1035,83.2826,6769.0
2015-12-10 10:45:00,93.04,93.1,93.0,93.06,5216.0,83.2915,83.3452,83.2557,83.3094,5216.0
2015-12-10 10:50:00,93.07,93.11,92.96,92.99,4500.0,83.3184,83.3542,83.2199,83.2468,4500.0
2015-12-10 10:55:00,92.99,93.01,92.88,92.93,8606.0,83.2468,83.2647,83.1483,83.193,8606.0
2015-12-10 11:00:00,92.95,93.03,92.91,93.01,12816.0,83.211,83.2826,83.1751,83.2647,12816.0
2015-12-10 11:05:00,93.0,93.04,92.91,92.96,4381.0,83.2557,83.2915,83.1751,83.2199,4381.0
2015-12-10 11:10:00,92.98,93.04,92.93,93.04,6255.0,83.2378,83.2915,83.193,83.2915,6255.0
2015-12-10 11:15:00,93.04,93.17,93.04,93.13,5854.0,83.2915,83.4079,83.2915,83.3721,5854.0
2015-12-10 11:20:00,93.16,93.25,93.16,93.18,4254.0,83.3989,83.4795,83.3989,83.4169,4254.0
2015-12-10 11:25:00,93.2,93.26,93.17,93.19,3808.0,83.4348,83.4885,83.4079,83.4258,3808.0
2015-12-10 11:30:00,93.18,93.21,93.12,93.14,5510.0,83.4169,83.4437,83.3631,83.381,5510.0
2015-12-10 11:35:00,93.17,93.21,93.14,93.21,4040.0,83.4079,83.4437,83.381,83.4437,4040.0
2015-12-10 11:40:00,93.22,93.23,93.06,93.06,5457.0,83.4527,83.4616,83.3094,83.3094,5457.0
2015-12-10 11:45:00,93.07,93.1,93.0,93.1,5180.0,83.3184,83.3452,83.2557,83.3452,5180.0
2015-12-10 11:50:00,93.09,93.11,93.0,93.01,8032.0,83.3363,83.3542,83.2557,83.2647,8032.0
2015-12-10 11:55:00,93.02,93.04,92.92,92.95,10607.0,83.2736,83.2915,83.1841,83.211,10607.0
2015-12-10 12:00:00,92.95,92.98,92.81,92.95,9298.0,83.211,83.2378,83.0856,83.211,9298.0
2015-12-10 12:05:00,92.93,93.01,92.84,92.85,11620.0,83.193,83.2647,83.1125,83.1214,11620.0
2015-12-10 12:10:00,92.82,92.85,92.76,92.8,3659.0,83.0946,83.1214,83.0409,83.0767,3659.0
2015-12-10 12:15:00,92.78,92.88,92.77,92.8,5430.0,83.0588,83.1483,83.0498,83.0767,5430.0
2015-12-10 12:20:00,92.83,92.88,92.74,92.82,6250.0,83.1035,83.1483,83.023,83.0946,6250.0
2015-12-10 12:25:00,92.86,92.95,92.86,92.93,2085.0,83.1304,83.211,83.1304,83.193,2085.0
2015-12-10 12:30:00,92.95,92.96,92.84,92.88,4624.0,83.211,83.2199,83.1125,83.1483,4624.0
2015-12-10 12:35:00,92.9,92.97,92.89,92.9,5717.0,83.1662,83.2289,83.1572,83.1662,5717.0
2015-12-10 12:40:00,92.92,93.02,92.9,93.02,5997.0,83.1841,83.2736,83.1662,83.2736,5997.0
2015-12-10 12:45:00,93.04,93.08,92.99,93.08,4752.0,83.2915,83.3273,83.2468,83.3273,4752.0
2015-12-10 12:50:00,93.08,93.13,93.05,93.11,3260.0,83.3273,83.3721,83.3005,83.3542,3260.0
2015-12-10 12:55:00,93.12,93.33,93.12,93.26,9015.0,83.3631,83.5511,83.3631,83.4885,9015.0
2015-12-10 13:00:00,93.27,93.29,93.23,93.26,4425.0,83.4974,83.5153,83.4616,83.4885,4425.0
2015-12-10 13:05:00,93.25,93.25,93.13,93.21,8513.0,83.4795,83.4795,83.3721,83.4437,8513.0
2015-12-10 13:10:00,93.22,93.22,93.12,93.2,3809.0,83.4527,83.4527,83.3631,83.4348,3809.0
2015-12-10 13:15:00,93.22,93.25,93.19,93.25,3275.0,83.4527,83.4795,83.4258,83.4795,3275.0
2015-12-10 13:20:00,93.24,93.31,93.23,93.25,3740.0,83.4706,83.5332,83.4616,83.4795,3740.0
2015-12-10 13:25:00,93.25,93.25,93.17,93.22,4119.0,83.4795,83.4795,83.4079,83.4527,4119.0
2015-12-10 13:30:00,93.21,93.25,93.19,93.19,3960.0,83.4437,83.4795,83.4258,83.4258,3960.0
2015-12-10 13:35:00,93.2,93.27,93.18,93.26,3532.0,83.4348,83.4974,83.4169,83.4885,3532.0
2015-12-10 13:40:00,93.23,93.25,93.21,93.24,4019.0,83.4616,83.4795,83.4437,83.4706,4019.0
2015-12-10 13:45:00,93.21,93.26,93.21,93.26,3566.0,83.4437,83.4885,83.4437,83.4885,3566.0
2015-12-10 13:50:00,93.29,93.29,93.24,93.26,3441.0,83.5153,83.5153,83.4706,83.4885,3441.0
2015-12-10 13:55:00,93.26,93.27,93.22,93.24,2913.0,83.4885,83.4974,83.4527,83.4706,2913.0
2015-12-10 14:00:00,93.23,93.27,93.22,93.26,4189.0,83.4616,83.4974,83.4527,83.4885,4189.0
2015-12-10 14:05:00,93.27,93.28,93.24,93.25,5991.0,83.4974,83.5064,83.4706,83.4795,5991.0
2015-12-10 14:10:00,93.27,93.3,93.19,93.2,3599.0,83.4974,83.5243,83.4258,83.4348,3599.0
2015-12-10 14:15:00,93.23,93.32,93.23,93.29,8709.0,83.4616,83.5422,83.4616,83.5153,8709.0
2015-12-10 14:20:00,93.3,93.35,93.3,93.34,3773.0,83.5243,83.569,83.5243,83.5601,3773.0
2015-12-10 14:25:00,93.33,93.56,93.33,93.54,8411.0,83.5511,83.757,83.5511,83.7391,8411.0
2015-12-10 14:30:00,93.55,93.55,93.46,93.46,6746.0,83.7481,83.7481,83.6675,83.6675,6746.0
2015-12-10 14:35:00,93.47,93.53,93.46,93.52,5397.0,83.6765,83.7302,83.6675,83.7212,5397.0
2015-12-10 14:40:00,93.53,93.61,93.53,93.59,5532.0,83.7302,83.8018,83.7302,83.7839,5532.0
2015-12-10 14:45:00,93.59,93.62,93.54,93.55,5922.0,83.7839,83.8108,83.7391,83.7481,5922.0
2015-12-10 14:50:00,93.55,93.55,93.39,93.39,8034.0,83.7481,83.7481,83.6048,83.6048,8034.0
2015-12-10 14:55:00,93.42,93.5,93.37,93.49,5076.0,83.6317,83.7033,83.5869,83.6944,5076.0
2015-12-10 15:00:00,93.49,93.5,93.32,93.34,8162.0,83.6944,83.7033,83.5422,83.5601,8162.0
2015-12-10 15:05:00,93.32,93.33,93.19,93.2,4770.0,83.5422,83.5511,83.4258,83.4348,4770.0
2015-12-10 15:10:00,93.19,93.21,93.11,93.11,7270.0,83.4258,83.4437,83.3542,83.3542,7270.0
2015-12-10 15:15:00,93.12,93.17,93.01,93.02,8837.0,83.3631,83.4079,83.2647,83.2736,8837.0
2015-12-10 15:20:00,93.03,93.05,92.86,92.89,17752.0,83.2826,83.3005,83.1304,83.1572,17752.0
2015-12-10 15:25:00,92.89,92.98,92.84,92.98,22326.0,83.1572,83.2378,83.1125,83.2378,22326.0
2015-12-10 15:30:00,92.98,92.99,92.83,92.92,20450.0,83.2378,83.2468,83.1035,83.1841,20450.0
2015-12-10 15:35:00,92.92,92.98,92.88,92.97,14805.0,83.1841,83.2378,83.1483,83.2289,14805.0
2015-12-10 15:40:00,92.97,93.06,92.96,92.97,16606.0,83.2289,83.3094,83.2199,83.2289,16606.0
2015-12-10 15:45:00,92.96,93.0,92.87,92.93,24944.0,83.2199,83.2557,83.1393,83.193,24944.0
2015-12-10 15:50:00,92.93,92.94,92.82,92.91,20920.0,83.193,83.202,83.0946,83.1751,20920.0
2015-12-10 15:55:00,92.89,93.03,92.79,92.94,52348.0,83.1572,83.2826,83.0677,83.202,52348.0
2015-12-11 09:30:00,92.01,92.07,91.67,91.93,24772.0,82.3694,82.4232,82.0651,82.2978,24772.0
2015-12-11 09:35:00,91.93,92.05,91.8,91.85,7156.0,82.2978,82.4053,82.1814,82.2262,7156.0
2015-12-11 09:40:00,91.83,92.09,91.82,91.88,8702.0,82.2083,82.4411,82.1994,82.2531,8702.0
2015-12-11 09:45:00,91.89,91.89,91.56,91.67,19798.0,82.262,82.262,81.9666,82.0651,19798.0
2015-12-11 09:50:00,91.65,91.95,91.62,91.95,8355.0,82.0472,82.3157,82.0203,82.3157,8355.0
2015-12-11 09:55:00,91.91,92.0,91.91,92.0,2250.0,82.2799,82.3605,82.2799,82.3605,2250.0
2015-12-11 10:00:00,91.97,92.08,91.85,92.08,11112.0,82.3336,82.4321,82.2262,82.4321,11112.0
2015-12-11 10:05:00,92.12,92.31,92.1,92.16,8599.0,82.4679,82.638,82.45,82.5037,8599.0
2015-12-11 10:10:00,92.15,92.26,92.13,92.23,3700.0,82.4948,82.5932,82.4769,82.5664,3700.0
2015-12-11 10:15:00,92.22,92.26,92.16,92.22,6702.0,82.5574,82.5932,82.5037,82.5574,6702.0
2015-12-11 10:20:00,92.2,92.2,92.08,92.2,9663.0,82.5395,82.5395,82.4321,82.5395,9663.0
2015-12-11 10:25:00,92.26,92.36,92.23,92.3,13424.0,82.5932,82.6828,82.5664,82.6291,13424.0
2015-12-11 10:30:00,92.33,92.43,92.32,92.32,15929.0,82.6559,82.7454,82.647,82.647,15929.0
2015-12-11 10:35:00,92.34,92.35,92.25,92.26,11433.0,82.6649,82.6738,82.5843,82.5932,11433.0
2015-12-11 10:40:00,92.27,92.4,92.27,92.36,10355.0,82.6022,82.7186,82.6022,82.6828,10355.0
2015-12-11 10:45:00,92.36,92.38,92.24,92.32,9427.0,82.6828,82.7007,82.5753,82.647,9427.0
2015-12-11 10:50:00,92.31,92.41,92.28,92.39,7703.0,82.638,82.7275,82.6112,82.7096,7703.0
2015-12-11 10:55:00,92.39,92.39,92.25,92.25,7362.0,82.7096,82.7096,82.5843,82.5843,7362.0
2015-12-11 11:00:00,92.26,92.4,92.15,92.15,12479.0,82.5932,82.7186,82.4948,82.4948,12479.0
2015-12-11 11:05:00,92.15,92.44,92.14,92.44,5946.0,82.4948,82.7544,82.4858,82.7544,5946.0
2015-12-11 11:10:00,92.42,92.47,92.37,92.47,7465.0,82.7365,82.7812,82.6917,82.7812,7465.0
2015-12-11 11:15:00,92.46,92.63,92.39,92.52,25919.0,82.7723,82.9245,82.7096,82.826,25919.0
2015-12-11 11:20:00,92.51,92.54,92.45,92.47,93265.0,82.8171,82.8439,82.7633,82.7812,93265.0
2015-12-11 11:25:00,92.5,92.54,92.44,92.5,11306.0,82.8081,82.8439,82.7544,82.8081,11306.0
2015-12-11 11:30:00,92.51,92.53,92.31,92.31,17240.0,82.8171,82.835,82.638,82.638,17240.0
2015-12-11 11:35:00,92.29,92.33,92.21,92.33,6625.0,82.6201,82.6559,82.5485,82.6559,6625.0
2015-12-11 11:40:00,92.32,92.57,92.3,92.57,4330.0,82.647,82.8708,82.6291,82.8708,4330.0
2015-12-11 11:45:00,92.54,92.64,92.53,92.6,4504.0,82.8439,82.9334,82.835,82.8976,4504.0
2015-12-11 11:50:00,92.56,92.58,92.46,92.53,4868.0,82.8618,82.8797,82.7723,82.835,4868.0
2015-12-11 11:55:00,92.48,92.55,92.43,92.43,4764.0,82.7902,82.8529,82.7454,82.7454,4764.0
2015-12-11 12:00:00,92.41,92.43,92.33,92.36,6024.0,82.7275,82.7454,82.6559,82.6828,6024.0
2015-12-11 12:05:00,92.33,92.33,92.16,92.17,5068.0,82.6559,82.6559,82.5037,82.5127,5068.0
2015-12-11 12:10:00,92.16,92.17,92.11,92.17,5000.0,82.5037,82.5127,82.459,82.5127,5000.0
2015-12-11 12:15:00,92.18,92.18,92.0,92.01,8350.0,82.5216,82.5216,82.3605,82.3694,8350.0
2015-12-11 12:20:00,92.03,92.14,92.03,92.05,5013.0,82.3873,82.4858,82.3873,82.4053,5013.0
2015-12-11 12:25:00,92.1,92.13,92.02,92.05,4739.0,82.45,82.4769,82.3784,82.4053,4739.0
2015-12-11 12:30:00,92.03,92.13,92.0,92.08,6821.0,82.3873,82.4769,82.3605,82.4321,6821.0
2015-12-11 12:35:00,92.08,92.13,92.04,92.08,5538.0,82.4321,82.4769,82.3963,82.4321,5538.0
2015-12-11 12:40:00,92.08,92.08,91.94,91.99,9397.0,82.4321,82.4321,82.3068,82.3515,9397.0
2015-12-11 12:45:00,92.01,92.11,92.0,92.06,8815.0,82.3694,82.459,82.3605,82.4142,8815.0
2015-12-11 12:50:00,92.01,92.03,91.97,92.03,4454.0,82.3694,82.3873,82.3336,82.3873,4454.0
2015-12-11 12:55:00,92.04,92.09,92.0,92.09,4905.0,82.3963,82.4411,82.3605,82.4411,4905.0
2015-12-11 13:00:00,92.07,92.17,92.06,92.14,8291.0,82.4232,82.5127,82.4142,82.4858,8291.0
2015-12-11 13:05:00,92.12,92.24,92.12,92.2,8044.0,82.4679,82.5753,82.4679,82.5395,8044.0
2015-12-11 13:10:00,92.2,92.2,92.16,92.16,5428.0,82.5395,82.5395,82.5037,82.5037,5428.0
2015-12-11 13:15:00,92.16,92.2,92.06,92.2,6124.0,82.5037,82.5395,82.4142,82.5395,6124.0
2015-12-11 13:20:00,92.19,92.23,92.14,92.14,3400.0,82.5306,82.5664,82.4858,82.4858,3400.0
2015-12-11 13:25:00,92.12,92.12,91.93,91.94,6870.0,82.4679,82.4679,82.2978,82.3068,6870.0
2015-12-11 13:30:00,91.92,91.96,91.82,91.86,8453.0,82.2889,82.3247,82.1994,82.2352,8453.0
2015-12-11 13:35:00,91.85,91.94,91.85,91.93,3670.0,82.2262,82.3068,82.2262,82.2978,3670.0
2015-12-11 13:40:00,91.93,92.01,91.9,91.97,9746.0,82.2978,82.3694,82.271,82.3336,9746.0
2015-12-11 13:45:00,91.97,92.06,91.96,91.99,7518.0,82.3336,82.4142,82.3247,82.3515,7518.0
2015-12-11 13:50:00,91.97,92.1,91.97,92.08,6187.0,82.3336,82.45,82.3336,82.4321,6187.0
2015-12-11 13:55:00,92.08,92.1,92.03,92.08,10247.0,82.4321,82.45,82.3873,82.4321,10247.0
2015-12-11 14:00:00,92.06,92.25,92.05,92.2,31443.0,82.4142,82.5843,82.4053,82.5395,31443.0
2015-12-11 14:05:00,92.21,92.27,92.2,92.27,15496.0,82.5485,82.6022,82.5395,82.6022,15496.0
2015-12-11 14:10:00,92.26,92.33,92.24,92.31,6096.0,82.5932,82.6559,82.5753,82.638,6096.0
2015-12-11 14:15:00,92.33,92.5,92.3,92.5,8212.0,82.6559,82.8081,82.6291,82.8081,8212.0
2015-12-11 14:20:00,92.48,92.48,92.21,92.21,11833.0,82.7902,82.7902,82.5485,82.5485,11833.0
2015-12-11 14:25:00,92.2,92.27,92.2,92.27,5340.0,82.5395,82.6022,82.5395,82.6022,5340.0
2015-12-11 14:30:00,92.27,92.33,92.23,92.3,9835.0,82.6022,82.6559,82.5664,82.6291,9835.0
2015-12-11 14:35:00,92.3,92.4,92.3,92.34,6347.0,82.6291,82.7186,82.6291,82.6649,6347.0
2015-12-11 14:40:00,92.32,92.32,92.24,92.29,12935.0,82.647,82.647,82.5753,82.6201,12935.0
2015-12-11 14:45:00,92.28,92.28,92.24,92.27,8125.0,82.6112,82.6112,82.5753,82.6022,8125.0
2015-12-11 14:50:00,92.28,92.31,92.25,92.28,6684.0,82.6112,82.638,82.5843,82.6112,6684.0
2015-12-11 14:55:00,92.27,92.31,92.27,92.27,5309.0,82.6022,82.638,82.6022,82.6022,5309.0
2015-12-11 15:00:00,92.25,92.37,92.25,92.27,8269.0,82.5843,82.6917,82.5843,82.6022,8269.0
2015-12-11 15:05:00,92.26,92.27,92.18,92.2,36029.0,82.5932,82.6022,82.5216,82.5395,36029.0
2015-12-11 15:10:00,92.2,92.31,92.14,92.25,39177.0,82.5395,82.638,82.4858,82.5843,39177.0
2015-12-11 15:15:00,92.26,92.28,92.12,92.12,24495.0,82.5932,82.6112,82.4679,82.4679,24495.0
2015-12-11 15:20:00,92.13,92.15,91.96,92.01,12693.0,82.4769,82.4948,82.3247,82.3694,12693.0
2015-12-11 15:25:00,91.99,92.27,91.99,92.26,21180.0,82.3515,82.6022,82.3515,82.5932,21180.0
2015-12-11 15:30:00,92.25,92.27,92.08,92.22,45890.0,82.5843,82.6022,82.4321,82.5574,45890.0
2015-12-11 15:35:00,92.18,92.25,92.11,92.12,28392.0,82.5216,82.5843,82.459,82.4679,28392.0
2015-12-11 15:40:00,92.12,92.19,92.06,92.11,25489.0,82.4679,82.5306,82.4142,82.459,25489.0
2015-12-11 15:45:00,92.14,92.23,92.12,92.21,24310.0,82.4858,82.5664,82.4679,82.5485,24310.0
2015-12-11 15:50:00,92.2,92.28,92.17,92.19,31636.0,82.5395,82.6112,82.5127,82.5306,31636.0
2015-12-11 15:55:00,92.19,92.27,92.11,92.22,50882.0,82.5306,82.6022,82.459,82.5574,50882.0
2015-12-14 09:30:00,90.3,91.61,90.3,91.61,72132.0,80.8386,82.0114,80.8386,82.0114,72132.0
2015-12-14 09:35:00,91.65,91.78,91.33,91.49,26342.0,82.0472,82.1635,81.7607,81.9039,26342.0
2015-12-14 09:40:00,91.51,91.54,91.08,91.23,32629.0,81.9218,81.9487,81.5369,81.6712,32629.0
2015-12-14 09:45:00,91.23,91.87,91.19,91.81,50999.0,81.6712,82.2441,81.6354,82.1904,50999.0
2015-12-14 09:50:00,91.76,91.89,91.54,91.67,30981.0,82.1456,82.262,81.9487,82.0651,30981.0
2015-12-14 09:55:00,91.67,91.67,91.43,91.57,16283.0,82.0651,82.0651,81.8502,81.9755,16283.0
2015-12-14 10:00:00,91.53,91.66,91.25,91.25,38941.0,81.9397,82.0561,81.6891,81.6891,38941.0
2015-12-14 10:05:00,91.25,91.6,91.23,91.52,36566.0,81.6891,82.0024,81.6712,81.9308,36566.0
2015-12-14 10:10:00,91.52,91.56,90.92,91.13,41103.0,81.9308,81.9666,81.3936,81.5816,41103.0
2015-12-14 10:15:00,91.14,91.81,91.14,91.23,48359.0,81.5906,82.1904,81.5906,81.6712,48359.0
2015-12-14 10:20:00,91.23,91.29,91.12,91.15,18400.0,81.6712,81.7249,81.5727,81.5996,18400.0
2015-12-14 10:25:00,91.15,91.26,91.05,91.07,13877.0,81.5996,81.698,81.51,81.5279,13877.0
2015-12-14 10:30:00,91.06,91.23,91.05,91.1,27816.0,81.519,81.6712,81.51,81.5548,27816.0
2015-12-14 10:35:00,91.13,91.25,91.09,91.23,10598.0,81.5816,81.6891,81.5458,81.6712,10598.0
2015-12-14 10:40:00,91.21,91.25,91.18,91.19,9890.0,81.6533,81.6891,81.6264,81.6354,9890.0
2015-12-14 10:45:00,91.21,91.24,90.93,90.93,11427.0,81.6533,81.6801,81.4026,81.4026,11427.0
2015-12-14 10:50:00,90.94,91.11,90.93,91.01,8765.0,81.4116,81.5637,81.4026,81.4742,8765.0
2015-12-14 10:55:00,91.01,91.17,91.01,91.14,10119.0,81.4742,81.6175,81.4742,81.5906,10119.0
2015-12-14 11:00:00,91.14,91.16,90.99,91.06,25971.0,81.5906,81.6085,81.4563,81.519,25971.0
2015-12-14 11:05:00,91.04,91.11,90.88,90.88,11068.0,81.5011,81.5637,81.3578,81.3578,11068.0
2015-12-14 11:10:00,90.88,90.95,90.61,90.73,25464.0,81.3578,81.4205,81.1161,81.2236,25464.0
2015-12-14 11:15:00,90.69,90.73,90.42,90.45,14992.0,81.1877,81.2236,80.946,80.9729,14992.0
2015-12-14 11:20:00,90.49,90.55,90.43,90.44,15791.0,81.0087,81.0624,80.955,80.9639,15791.0
2015-12-14 11:25:00,90.45,90.46,90.33,90.43,16893.0,80.9729,80.9818,80.8655,80.955,16893.0
2015-12-14 11:30:00,90.4,90.46,90.37,90.45,11213.0,80.9281,80.9818,80.9013,80.9729,11213.0
2015-12-14 11:35:00,90.46,90.53,90.34,90.46,11279.0,80.9818,81.0445,80.8744,80.9818,11279.0
2015-12-14 11:40:00,90.46,90.69,90.4,90.66,9248.0,80.9818,81.1877,80.9281,81.1609,9248.0
2015-12-14 11:45:00,90.66,90.69,90.54,90.65,10084.0,81.1609,81.1877,81.0535,81.1519,10084.0
2015-12-14 11:50:00,90.68,90.91,90.68,90.91,10568.0,81.1788,81.3847,81.1788,81.3847,10568.0
2015-12-14 11:55:00,90.91,91.1,90.91,91.03,22163.0,81.3847,81.5548,81.3847,81.4921,22163.0
2015-12-14 12:00:00,90.99,91.08,90.98,91.05,8260.0,81.4563,81.5369,81.4474,81.51,8260.0
2015-12-14 12:05:00,91.06,91.34,91.05,91.3,8664.0,81.519,81.7696,81.51,81.7338,8664.0
2015-12-14 12:10:00,91.29,91.36,91.26,91.33,17101.0,81.7249,81.7875,81.698,81.7607,17101.0
2015-12-14 12:15:00,91.35,91.5,91.32,91.48,26776.0,81.7786,81.9129,81.7517,81.895,26776.0
2015-12-14 12:20:00,91.49,91.53,91.32,91.53,16706.0,81.9039,81.9397,81.7517,81.9397,16706.0
2015-12-14 12:25:00,91.53,91.78,91.53,91.75,17348.0,81.9397,82.1635,81.9397,82.1367,17348.0
2015-12-14 12:30:00,91.77,91.84,91.74,91.77,7755.0,82.1546,82.2173,82.1277,82.1546,7755.0
2015-12-14 12:35:00,91.76,91.76,91.67,91.69,3075.0,82.1456,82.1456,82.0651,82.083,3075.0
2015-12-14 12:40:00,91.72,91.74,91.55,91.59,11506.0,82.1098,82.1277,81.9576,81.9934,11506.0
2015-12-14 12:45:00,91.58,91.68,91.58,91.6,25845.0,81.9845,82.074,81.9845,82.0024,25845.0
2015-12-14 12:50:00,91.59,91.68,91.53,91.64,13822.0,81.9934,82.074,81.9397,82.0382,13822.0
2015-12-14 12:55:00,91.69,91.92,91.66,91.89,12278.0,82.083,82.2889,82.0561,82.262,12278.0
2015-12-14 13:00:00,91.91,92.0,91.82,91.82,11574.0,82.2799,82.3605,82.1994,82.1994,11574.0
2015-12-14 13:05:00,91.84,91.86,91.73,91.77,7525.0,82.2173,82.2352,82.1188,82.1546,7525.0
2015-12-14 13:10:00,91.75,91.78,91.63,91.63,6264.0,82.1367,82.1635,82.0293,82.0293,6264.0
2015-12-14 13:15:00,91.64,91.68,91.61,91.68,6195.0,82.0382,82.074,82.0114,82.074,6195.0
2015-12-14 13:20:00,91.67,91.71,91.6,91.6,6467.0,82.0651,82.1009,82.0024,82.0024,6467.0
2015-12-14 13:25:00,91.6,91.61,91.5,91.52,13642.0,82.0024,82.0114,81.9129,81.9308,13642.0
2015-12-14 13:30:00,91.53,91.55,91.47,91.49,8588.0,81.9397,81.9576,81.886,81.9039,8588.0
2015-12-14 13:35:00,91.49,91.5,91.33,91.34,6497.0,81.9039,81.9129,81.7607,81.7696,6497.0
2015-12-14 13:40:00,91.33,91.34,91.19,91.25,8820.0,81.7607,81.7696,81.6354,81.6891,8820.0
2015-12-14 13:45:00,91.25,91.28,91.18,91.28,6396.0,81.6891,81.7159,81.6264,81.7159,6396.0
2015-12-14 13:50:00,91.26,91.32,91.24,91.3,3514.0,81.698,81.7517,81.6801,81.7338,3514.0
2015-12-14 13:55:00,91.26,91.34,91.26,91.3,6599.0,81.698,81.7696,81.698,81.7338,6599.0
2015-12-14 14:00:00,91.31,91.31,90.99,91.01,10196.0,81.7428,81.7428,81.4563,81.4742,10196.0
2015-12-14 14:05:00,91.03,91.13,91.03,91.08,11707.0,81.4921,81.5816,81.4921,81.5369,11707.0
2015-12-14 14:10:00,91.05,91.2,91.03,91.12,9732.0,81.51,81.6443,81.4921,81.5727,9732.0
2015-12-14 14:15:00,91.11,91.13,91.06,91.12,7282.0,81.5637,81.5816,81.519,81.5727,7282.0
2015-12-14 14:20:00,91.12,91.16,91.06,91.08,7797.0,81.5727,81.6085,81.519,81.5369,7797.0
2015-12-14 14:25:00,91.09,91.1,90.95,90.98,10181.0,81.5458,81.5548,81.4205,81.4474,10181.0
2015-12-14 14:30:00,90.99,90.99,90.9,90.96,7020.0,81.4563,81.4563,81.3757,81.4295,7020.0
2015-12-14 14:35:00,90.95,91.01,90.94,90.99,6113.0,81.4205,81.4742,81.4116,81.4563,6113.0
2015-12-14 14:40:00,91.01,91.05,90.93,90.97,10851.0,81.4742,81.51,81.4026,81.4384,10851.0
2015-12-14 14:45:00,90.97,91.18,90.97,91.18,8359.0,81.4384,81.6264,81.4384,81.6264,8359.0
2015-12-14 14:50:00,91.19,91.36,91.19,91.36,9565.0,81.6354,81.7875,81.6354,81.7875,9565.0
2015-12-14 14:55:00,91.37,91.42,91.24,91.27,10912.0,81.7965,81.8413,81.6801,81.707,10912.0
2015-12-14 15:00:00,91.27,91.28,91.13,91.17,9900.0,81.707,81.7159,81.5816,81.6175,9900.0
2015-12-14 15:05:00,91.16,91.2,90.99,91.01,19929.0,81.6085,81.6443,81.4563,81.4742,19929.0
2015-12-14 15:10:00,91.01,91.03,90.96,90.96,12969.0,81.4742,81.4921,81.4295,81.4295,12969.0
2015-12-14 15:15:00,90.96,91.16,90.95,91.13,23761.0,81.4295,81.6085,81.4205,81.5816,23761.0
2015-12-14 15:20:00,91.13,91.15,91.07,91.09,20905.0,81.5816,81.5996,81.5279,81.5458,20905.0
2015-12-14 15:25:00,91.1,91.13,91.02,91.07,20342.0,81.5548,81.5816,81.4832,81.5279,20342.0
2015-12-14 15:30:00,91.08,91.27,91.08,91.26,22518.0,81.5369,81.707,81.5369,81.698,22518.0
2015-12-14 15:35:00,91.26,91.41,91.23,91.3,18988.0,81.698,81.8323,81.6712,81.7338,18988.0
2015-12-14 15:40:00,91.29,91.29,91.12,91.12,14680.0,81.7249,81.7249,81.5727,81.5727,14680.0
2015-12-14 15:45:00,91.13,91.49,91.11,91.48,24023.0,81.5816,81.9039,81.5637,81.895,24023.0
2015-12-14 15:50:00,91.46,91.47,91.38,91.44,77243.0,81.8771,81.886,81.8055,81.8592,77243.0
2015-12-14 15:55:00,91.44,91.44,91.3,91.42,137953.0,81.8592,81.8592,81.7338,81.8413,137953.0
2015-12-15 09:30:00,92.13,92.5,91.66,92.07,44570.0,82.4769,82.8081,82.0561,82.4232,44570.0
2015-12-15 09:35:00,92.07,92.4,91.98,92.26,24873.0,82.4232,82.7186,82.3426,82.5932,24873.0
2015-12-15 09:40:00,92.37,92.62,92.36,92.47,11200.0,82.6917,82.9155,82.6828,82.7812,11200.0
2015-12-15 09:45:00,92.49,92.81,92.46,92.61,44253.0,82.7991,83.0856,82.7723,82.9066,44253.0
2015-12-15 09:50:00,92.64,92.89,92.57,92.73,18943.0,82.9334,83.1572,82.8708,83.014,18943.0
2015-12-15 09:55:00,92.75,92.95,92.75,92.91,17096.0,83.0319,83.211,83.0319,83.1751,17096.0
2015-12-15 10:00:00,92.95,92.99,92.68,92.68,31632.0,83.211,83.2468,82.9692,82.9692,31632.0
2015-12-15 10:05:00,92.64,92.69,92.51,92.57,64813.0,82.9334,82.9782,82.8171,82.8708,64813.0
2015-12-15 10:10:00,92.55,92.58,92.36,92.39,21439.0,82.8529,82.8797,82.6828,82.7096,21439.0
2015-12-15 10:15:00,92.37,92.4,92.18,92.24,11996.0,82.6917,82.7186,82.5216,82.5753,11996.0
2015-12-15 10:20:00,92.26,92.27,92.16,92.23,22697.0,82.5932,82.6022,82.5037,82.5664,22697.0
2015-12-15 10:25:00,92.26,92.3,92.0,92.03,36438.0,82.5932,82.6291,82.3605,82.3873,36438.0
2015-12-15 10:30:00,92.0,92.05,91.93,91.98,12325.0,82.3605,82.4053,82.2978,82.3426,12325.0
2015-12-15 10:35:00,91.99,92.1,91.97,92.05,22460.0,82.3515,82.45,82.3336,82.4053,22460.0
2015-12-15 10:40:00,92.07,92.21,92.07,92.19,7996.0,82.4232,82.5485,82.4232,82.5306,7996.0
2015-12-15 10:45:00,92.21,92.29,92.18,92.28,13243.0,82.5485,82.6201,82.5216,82.6112,13243.0
2015-12-15 10:50:00,92.24,92.4,92.24,92.4,6393.0,82.5753,82.7186,82.5753,82.7186,6393.0
2015-12-15 10:55:00,92.39,92.41,92.24,92.29,36656.0,82.7096,82.7275,82.5753,82.6201,36656.0
2015-12-15 11:00:00,92.27,92.3,92.16,92.25,28165.0,82.6022,82.6291,82.5037,82.5843,28165.0
2015-12-15 11:05:00,92.27,92.29,92.2,92.25,8709.0,82.6022,82.6201,82.5395,82.5843,8709.0
2015-12-15 11:10:00,92.25,92.26,92.15,92.25,8212.0,82.5843,82.5932,82.4948,82.5843,8212.0
2015-12-15 11:15:00,92.26,92.28,92.14,92.19,28920.0,82.5932,82.6112,82.4858,82.5306,28920.0
2015-12-15 11:20:00,92.2,92.29,92.16,92.25,6680.0,82.5395,82.6201,82.5037,82.5843,6680.0
2015-12-15 11:25:00,92.25,92.29,92.11,92.14,15273.0,82.5843,82.6201,82.459,82.4858,15273.0
2015-12-15 11:30:00,92.16,92.27,92.11,92.19,8650.0,82.5037,82.6022,82.459,82.5306,8650.0
2015-12-15 11:35:00,92.19,92.21,92.06,92.1,19718.0,82.5306,82.5485,82.4142,82.45,19718.0
2015-12-15 11:40:00,92.1,92.13,91.93,91.93,22709.0,82.45,82.4769,82.2978,82.2978,22709.0
2015-12-15 11:45:00,91.93,92.0,91.86,91.86,13151.0,82.2978,82.3605,82.2352,82.2352,13151.0
2015-12-15 11:50:00,91.9,92.07,91.88,92.06,16843.0,82.271,82.4232,82.2531,82.4142,16843.0
2015-12-15 11:55:00,92.1,92.12,92.04,92.07,7178.0,82.45,82.4679,82.3963,82.4232,7178.0
2015-12-15 12:00:00,92.05,92.17,92.0,92.01,52554.0,82.4053,82.5127,82.3605,82.3694,52554.0
2015-12-15 12:05:00,92.05,92.28,92.03,92.22,18995.0,82.4053,82.6112,82.3873,82.5574,18995.0
2015-12-15 12:10:00,92.2,92.25,92.16,92.19,6100.0,82.5395,82.5843,82.5037,82.5306,6100.0
2015-12-15 12:15:00,92.21,92.23,92.14,92.14,16826.0,82.5485,82.5664,82.4858,82.4858,16826.0
2015-12-15 12:20:00,92.12,92.24,92.11,92.2,7487.0,82.4679,82.5753,82.459,82.5395,7487.0
2015-12-15 12:25:00,92.18,92.3,92.18,92.3,8932.0,82.5216,82.6291,82.5216,82.6291,8932.0
2015-12-15 12:30:00,92.27,92.38,92.27,92.34,17140.0,82.6022,82.7007,82.6022,82.6649,17140.0
2015-12-15 12:35:00,92.34,92.54,92.34,92.51,13549.0,82.6649,82.8439,82.6649,82.8171,13549.0
2015-12-15 12:40:00,92.51,92.51,92.4,92.44,5967.0,82.8171,82.8171,82.7186,82.7544,5967.0
2015-12-15 12:45:00,92.46,92.49,92.44,92.49,6770.0,82.7723,82.7991,82.7544,82.7991,6770.0
2015-12-15 12:50:00,92.49,92.51,92.34,92.35,23917.0,82.7991,82.8171,82.6649,82.6738,23917.0
2015-12-15 12:55:00,92.36,92.48,92.36,92.45,16269.0,82.6828,82.7902,82.6828,82.7633,16269.0
2015-12-15 13:00:00,92.45,92.51,92.45,92.48,11201.0,82.7633,82.8171,82.7633,82.7902,11201.0
2015-12-15 13:05:00,92.46,92.47,92.39,92.46,8824.0,82.7723,82.7812,82.7096,82.7723,8824.0
2015-12-15 13:10:00,92.44,92.45,92.4,92.41,7935.0,82.7544,82.7633,82.7186,82.7275,7935.0
2015-12-15 13:15:00,92.43,92.5,92.43,92.45,5248.0,82.7454,82.8081,82.7454,82.7633,5248.0
2015-12-15 13:20:00,92.43,92.49,92.43,92.46,8273.0,82.7454,82.7991,82.7454,82.7723,8273.0
2015-12-15 13:25:00,92.48,92.5,92.24,92.27,28573.0,82.7902,82.8081,82.5753,82.6022,28573.0
2015-12-15 13:30:00,92.26,92.44,92.26,92.41,7477.0,82.5932,82.7544,82.5932,82.7275,7477.0
2015-12-15 13:35:00,92.41,92.5,92.39,92.47,15173.0,82.7275,82.8081,82.7096,82.7812,15173.0
2015-12-15 13:40:00,92.47,92.5,92.44,92.46,6939.0,82.7812,82.8081,82.7544,82.7723,6939.0
2015-12-15 13:45:00,92.48,92.5,92.45,92.5,11303.0,82.7902,82.8081,82.7633,82.8081,11303.0
2015-12-15 13:50:00,92.5,92.59,92.5,92.51,27969.0,82.8081,82.8887,82.8081,82.8171,27969.0
2015-12-15 13:55:00,92.52,92.62,92.5,92.55,14374.0,82.826,82.9155,82.8081,82.8529,14374.0
2015-12-15 14:00:00,92.51,92.58,92.47,92.55,11723.0,82.8171,82.8797,82.7812,82.8529,11723.0
2015-12-15 14:05:00,92.56,92.56,92.49,92.49,4033.0,82.8618,82.8618,82.7991,82.7991,4033.0
2015-12-15 14:10:00,92.49,92.57,92.49,92.53,8056.0,82.7991,82.8708,82.7991,82.835,8056.0
2015-12-15 14:15:00,92.54,92.54,92.45,92.52,8935.0,82.8439,82.8439,82.7633,82.826,8935.0
2015-12-15 14:20:00,92.53,92.56,92.45,92.45,13933.0,82.835,82.8618,82.7633,82.7633,13933.0
2015-12-15 14:25:00,92.46,92.5,92.41,92.41,8848.0,82.7723,82.8081,82.7275,82.7275,8848.0
2015-12-15 14:30:00,92.43,92.49,92.39,92.43,9295.0,82.7454,82.7991,82.7096,82.7454,9295.0
2015-12-15 14:35:00,92.43,92.51,92.42,92.42,5801.0,82.7454,82.8171,82.7365,82.7365,5801.0
2015-12-15 14:40:00,92.42,92.42,92.36,92.37,5537.0,82.7365,82.7365,82.6828,82.6917,5537.0
2015-12-15 14:45:00,92.39,92.43,92.35,92.35,6644.0,82.7096,82.7454,82.6738,82.6738,6644.0
2015-12-15 14:50:00,92.35,92.38,92.32,92.38,5924.0,82.6738,82.7007,82.647,82.7007,5924.0
2015-12-15 14:55:00,92.38,92.39,92.34,92.38,10648.0,82.7007,82.7096,82.6649,82.7007,10648.0
2015-12-15 15:00:00,92.37,92.38,92.33,92.34,6996.0,82.6917,82.7007,82.6559,82.6649,6996.0
2015-12-15 15:05:00,92.34,92.34,92.25,92.27,12210.0,82.6649,82.6649,82.5843,82.6022,12210.0
2015-12-15 15:10:00,92.28,92.29,92.2,92.21,9016.0,82.6112,82.6201,82.5395,82.5485,9016.0
2015-12-15 15:15:00,92.22,92.32,92.18,92.29,7295.0,82.5574,82.647,82.5216,82.6201,7295.0
2015-12-15 15:20:00,92.32,92.36,92.3,92.31,23532.0,82.647,82.6828,82.6291,82.638,23532.0
2015-12-15 15:25:00,92.28,92.32,92.2,92.2,14162.0,82.6112,82.647,82.5395,82.5395,14162.0
2015-12-15 15:30:00,92.19,92.25,92.14,92.23,20978.0,82.5306,82.5843,82.4858,82.5664,20978.0
2015-12-15 15:35:00,92.23,92.36,92.18,92.35,12038.0,82.5664,82.6828,82.5216,82.6738,12038.0
2015-12-15 15:40:00,92.35,92.47,92.3,92.47,16414.0,82.6738,82.7812,82.6291,82.7812,16414.0
2015-12-15 15:45:00,92.45,92.6,92.44,92.56,34813.0,82.7633,82.8976,82.7544,82.8618,34813.0
2015-12-15 15:50:00,92.55,92.55,92.44,92.49,41529.0,82.8529,82.8529,82.7544,82.7991,41529.0
2015-12-15 15:55:00,92.5,92.57,92.46,92.47,60985.0,82.8081,82.8708,82.7723,82.7812,60985.0
2015-12-16 09:30:00,93.06,93.78,93.06,93.74,22450.0,83.3094,83.954,83.3094,83.9182,22450.0
2015-12-16 09:35:00,93.78,93.78,93.58,93.74,7611.0,83.954,83.954,83.7749,83.9182,7611.0
2015-12-16 09:40:00,93.74,93.83,93.67,93.69,5752.0,83.9182,83.9987,83.8555,83.8734,5752.0
2015-12-16 09:45:00,93.72,93.89,93.67,93.67,23456.0,83.9003,84.0525,83.8555,83.8555,23456.0
2015-12-16 09:50:00,93.65,93.7,93.6,93.61,17907.0,83.8376,83.8824,83.7928,83.8018,17907.0
2015-12-16 09:55:00,93.62,93.63,93.4,93.5,8379.0,83.8108,83.8197,83.6138,83.7033,8379.0
2015-12-16 10:00:00,93.53,93.53,93.4,93.45,11511.0,83.7302,83.7302,83.6138,83.6586,11511.0
2015-12-16 10:05:00,93.44,93.49,93.4,93.44,31601.0,83.6496,83.6944,83.6138,83.6496,31601.0
2015-12-16 10:10:00,93.41,93.56,93.32,93.56,15272.0,83.6228,83.757,83.5422,83.757,15272.0
2015-12-16 10:15:00,93.54,93.56,93.43,93.53,10677.0,83.7391,83.757,83.6407,83.7302,10677.0
2015-12-16 10:20:00,93.5,93.54,93.45,93.47,9859.0,83.7033,83.7391,83.6586,83.6765,9859.0
2015-12-16 10:25:00,93.47,93.48,93.24,93.24,9237.0,83.6765,83.6854,83.4706,83.4706,9237.0
2015-12-16 10:30:00,93.23,93.26,93.14,93.14,9899.0,83.4616,83.4885,83.381,83.381,9899.0
2015-12-16 10:35:00,93.12,93.13,92.97,93.0,7000.0,83.3631,83.3721,83.2289,83.2557,7000.0
2015-12-16 10:40:00,92.99,93.0,92.83,92.97,8360.0,83.2468,83.2557,83.1035,83.2289,8360.0
2015-12-16 10:45:00,92.97,92.97,92.82,92.93,8349.0,83.2289,83.2289,83.0946,83.193,8349.0
2015-12-16 10:50:00,92.93,92.97,92.86,92.93,11686.0,83.193,83.2289,83.1304,83.193,11686.0
2015-12-16 10:55:00,92.93,93.14,92.92,93.11,24553.0,83.193,83.381,83.1841,83.3542,24553.0
2015-12-16 11:00:00,93.08,93.11,92.94,93.0,8010.0,83.3273,83.3542,83.202,83.2557,8010.0
2015-12-16 11:05:00,93.0,93.02,92.85,92.98,12953.0,83.2557,83.2736,83.1214,83.2378,12953.0
2015-12-16 11:10:00,92.99,93.09,92.98,93.09,12431.0,83.2468,83.3363,83.2378,83.3363,12431.0
2015-12-16 11:15:00,93.1,93.1,92.85,92.98,7863.0,83.3452,83.3452,83.1214,83.2378,7863.0
2015-12-16 11:20:00,92.96,93.03,92.96,92.98,5307.0,83.2199,83.2826,83.2199,83.2378,5307.0
2015-12-16 11:25:00,92.98,93.07,92.98,93.05,12121.0,83.2378,83.3184,83.2378,83.3005,12121.0
2015-12-16 11:30:00,93.05,93.09,93.0,93.04,13976.0,83.3005,83.3363,83.2557,83.2915,13976.0
2015-12-16 11:35:00,93.02,93.18,92.95,93.13,41617.0,83.2736,83.4169,83.211,83.3721,41617.0
2015-12-16 11:40:00,93.13,93.18,93.03,93.13,13416.0,83.3721,83.4169,83.2826,83.3721,13416.0
2015-12-16 11:45:00,93.1,93.15,93.06,93.15,19687.0,83.3452,83.39,83.3094,83.39,19687.0
2015-12-16 11:50:00,93.14,93.19,93.1,93.15,12632.0,83.381,83.4258,83.3452,83.39,12632.0
2015-12-16 11:55:00,93.15,93.36,93.15,93.35,7745.0,83.39,83.578,83.39,83.569,7745.0
2015-12-16 12:00:00,93.36,93.36,93.29,93.34,8645.0,83.578,83.578,83.5153,83.5601,8645.0
2015-12-16 12:05:00,93.34,93.34,93.15,93.18,14640.0,83.5601,83.5601,83.39,83.4169,14640.0
2015-12-16 12:10:00,93.2,93.32,93.2,93.32,2183.0,83.4348,83.5422,83.4348,83.5422,2183.0
2015-12-16 12:15:00,93.32,93.36,93.26,93.27,3839.0,83.5422,83.578,83.4885,83.4974,3839.0
2015-12-16 12:20:00,93.27,93.34,93.23,93.31,6311.0,83.4974,83.5601,83.4616,83.5332,6311.0
2015-12-16 12:25:00,93.3,93.33,93.25,93.28,9529.0,83.5243,83.5511,83.4795,83.5064,9529.0
2015-12-16 12:30:00,93.3,93.3,93.25,93.27,2851.0,83.5243,83.5243,83.4795,83.4974,2851.0
2015-12-16 12:35:00,93.27,93.31,93.18,93.18,5546.0,83.4974,83.5332,83.4169,83.4169,5546.0
2015-12-16 12:40:00,93.18,93.19,93.11,93.11,6112.0,83.4169,83.4258,83.3542,83.3542,6112.0
2015-12-16 12:45:00,93.1,93.14,93.0,93.02,5306.0,83.3452,83.381,83.2557,83.2736,5306.0
2015-12-16 12:50:00,93.03,93.03,92.95,92.95,21717.0,83.2826,83.2826,83.211,83.211,21717.0
2015-12-16 12:55:00,92.88,92.93,92.78,92.78,4957.0,83.1483,83.193,83.0588,83.0588,4957.0
2015-12-16 13:00:00,92.81,92.82,92.77,92.8,11300.0,83.0856,83.0946,83.0498,83.0767,11300.0
2015-12-16 13:05:00,92.8,92.85,92.76,92.82,16833.0,83.0767,83.1214,83.0409,83.0946,16833.0
2015-12-16 13:10:00,92.81,92.85,92.77,92.78,13387.0,83.0856,83.1214,83.0498,83.0588,13387.0
2015-12-16 13:15:00,92.76,92.77,92.74,92.74,3907.0,83.0409,83.0498,83.023,83.023,3907.0
2015-12-16 13:20:00,92.74,92.83,92.74,92.83,3835.0,83.023,83.1035,83.023,83.1035,3835.0
2015-12-16 13:25:00,92.82,92.9,92.81,92.85,18061.0,83.0946,83.1662,83.0856,83.1214,18061.0
2015-12-16 13:30:00,92.85,92.86,92.79,92.82,7021.0,83.1214,83.1304,83.0677,83.0946,7021.0
2015-12-16 13:35:00,92.81,92.81,92.78,92.78,16662.0,83.0856,83.0856,83.0588,83.0588,16662.0
2015-12-16 13:40:00,92.78,92.79,92.74,92.76,15391.0,83.0588,83.0677,83.023,83.0409,15391.0
2015-12-16 13:45:00,92.74,92.87,92.74,92.86,7785.0,83.023,83.1393,83.023,83.1304,7785.0
2015-12-16 13:50:00,92.86,92.96,92.86,92.95,5920.0,83.1304,83.2199,83.1304,83.211,5920.0
2015-12-16 13:55:00,92.96,93.21,92.95,93.12,5717.0,83.2199,83.4437,83.211,83.3631,5717.0
2015-12-16 14:00:00,93.09,93.3,92.5,93.17,9985.0,83.3363,83.5243,82.8081,83.4079,9985.0
2015-12-16 14:05:00,93.08,93.52,93.04,93.22,7193.0,83.3273,83.7212,83.2915,83.4527,7193.0
2015-12-16 14:10:00,93.23,93.24,92.95,93.08,9151.0,83.4616,83.4706,83.211,83.3273,9151.0
2015-12-16 14:15:00,93.1,93.27,93.02,93.13,10093.0,83.3452,83.4974,83.2736,83.3721,10093.0
2015-12-16 14:20:00,93.11,93.25,93.07,93.17,6721.0,83.3542,83.4795,83.3184,83.4079,6721.0
2015-12-16 14:25:00,93.19,93.23,93.04,93.05,4347.0,83.4258,83.4616,83.2915,83.3005,4347.0
2015-12-16 14:30:00,93.02,93.2,92.95,93.17,7705.0,83.2736,83.4348,83.211,83.4079,7705.0
2015-12-16 14:35:00,93.18,93.29,93.16,93.25,7417.0,83.4169,83.5153,83.3989,83.4795,7417.0
2015-12-16 14:40:00,93.21,93.22,93.08,93.2,3300.0,83.4437,83.4527,83.3273,83.4348,3300.0
2015-12-16 14:45:00,93.23,93.38,93.21,93.38,5192.0,83.4616,83.5959,83.4437,83.5959,5192.0
2015-12-16 14:50:00,93.36,93.56,93.35,93.54,60162.0,83.578,83.757,83.569,83.7391,60162.0
2015-12-16 14:55:00,93.58,93.8,93.55,93.74,10345.0,83.7749,83.9719,83.7481,83.9182,10345.0
2015-12-16 15:00:00,93.8,93.82,93.6,93.6,8482.0,83.9719,83.9898,83.7928,83.7928,8482.0
2015-12-16 15:05:00,93.64,93.66,93.5,93.53,5620.0,83.8287,83.8466,83.7033,83.7302,5620.0
2015-12-16 15:10:00,93.52,93.68,93.48,93.56,5484.0,83.7212,83.8645,83.6854,83.757,5484.0
2015-12-16 15:15:00,93.58,93.62,93.53,93.58,6833.0,83.7749,83.8108,83.7302,83.7749,6833.0
2015-12-16 15:20:00,93.56,93.74,93.56,93.7,10024.0,83.757,83.9182,83.757,83.8824,10024.0
2015-12-16 15:25:00,93.71,93.9,93.7,93.89,15797.0,83.8913,84.0614,83.8824,84.0525,15797.0
2015-12-16 15:30:00,93.87,93.96,93.82,93.95,15287.0,84.0346,84.1151,83.9898,84.1062,15287.0
2015-12-16 15:35:00,93.95,94.07,93.95,94.03,45646.0,84.1062,84.2136,84.1062,84.1778,45646.0
2015-12-16 15:40:00,94.06,94.12,93.94,93.97,15838.0,84.2046,84.2584,84.0972,84.1241,15838.0
2015-12-16 15:45:00,93.99,94.06,93.95,94.01,26147.0,84.142,84.2046,84.1062,84.1599,26147.0
2015-12-16 15:50:00,94.0,94.07,93.99,94.01,35420.0,84.1509,84.2136,84.142,84.1599,35420.0
2015-12-16 15:55:00,94.02,94.08,93.9,93.94,86976.0,84.1688,84.2226,84.0614,84.0972,86976.0
2015-12-17 09:30:00,93.92,94.26,93.75,94.22,20131.0,84.0793,84.3837,83.9271,84.3479,20131.0
2015-12-17 09:35:00,94.18,94.18,93.88,94.01,5084.0,84.3121,84.3121,84.0435,84.1599,5084.0
2015-12-17 09:40:00,94.08,94.12,93.72,93.72,11592.0,84.2226,84.2584,83.9003,83.9003,11592.0
2015-12-17 09:45:00,93.8,93.97,93.69,93.93,9100.0,83.9719,84.1241,83.8734,84.0883,9100.0
2015-12-17 09:50:00,93.89,93.94,93.77,93.86,11968.0,84.0525,84.0972,83.945,84.0256,11968.0
2015-12-17 09:55:00,93.86,93.94,93.76,93.78,6092.0,84.0256,84.0972,83.9361,83.954,6092.0
2015-12-17 10:00:00,93.84,93.95,93.74,93.95,5700.0,84.0077,84.1062,83.9182,84.1062,5700.0
2015-12-17 10:05:00,93.94,94.0,93.83,93.88,8994.0,84.0972,84.1509,83.9987,84.0435,8994.0
2015-12-17 10:10:00,93.85,93.86,93.72,93.82,5415.0,84.0167,84.0256,83.9003,83.9898,5415.0
2015-12-17 10:15:00,93.83,93.85,93.55,93.59,23298.0,83.9987,84.0167,83.7481,83.7839,23298.0
2015-12-17 10:20:00,93.65,93.86,93.65,93.75,13529.0,83.8376,84.0256,83.8376,83.9271,13529.0
2015-12-17 10:25:00,93.72,94.01,93.72,93.96,28959.0,83.9003,84.1599,83.9003,84.1151,28959.0
2015-12-17 10:30:00,93.95,94.01,93.95,93.98,15176.0,84.1062,84.1599,84.1062,84.133,15176.0
2015-12-17 10:35:00,93.96,93.98,93.87,93.87,9086.0,84.1151,84.133,84.0346,84.0346,9086.0
2015-12-17 10:40:00,93.89,93.94,93.86,93.91,8575.0,84.0525,84.0972,84.0256,84.0704,8575.0
2015-12-17 10:45:00,93.9,93.9,93.72,93.72,12991.0,84.0614,84.0614,83.9003,83.9003,12991.0
2015-12-17 10:50:00,93.73,93.74,93.45,93.51,13525.0,83.9092,83.9182,83.6586,83.7123,13525.0
2015-12-17 10:55:00,93.49,93.52,93.45,93.48,33254.0,83.6944,83.7212,83.6586,83.6854,33254.0
2015-12-17 11:00:00,93.47,93.51,93.28,93.31,53034.0,83.6765,83.7123,83.5064,83.5332,53034.0
2015-12-17 11:05:00,93.31,93.31,93.2,93.2,18305.0,83.5332,83.5332,83.4348,83.4348,18305.0
2015-12-17 11:10:00,93.19,93.28,93.16,93.18,17891.0,83.4258,83.5064,83.3989,83.4169,17891.0
2015-12-17 11:15:00,93.14,93.16,92.81,92.84,46311.0,83.381,83.3989,83.0856,83.1125,46311.0
2015-12-17 11:20:00,92.84,92.85,92.7,92.81,11630.0,83.1125,83.1214,82.9871,83.0856,11630.0
2015-12-17 11:25:00,92.82,92.95,92.82,92.93,9407.0,83.0946,83.211,83.0946,83.193,9407.0
2015-12-17 11:30:00,92.92,93.04,92.84,93.01,11654.0,83.1841,83.2915,83.1125,83.2647,11654.0
2015-12-17 11:35:00,93.0,93.06,92.96,93.02,29254.0,83.2557,83.3094,83.2199,83.2736,29254.0
2015-12-17 11:40:00,93.03,93.1,92.97,93.0,21603.0,83.2826,83.3452,83.2289,83.2557,21603.0
2015-12-17 11:45:00,93.0,93.28,92.98,93.23,10031.0,83.2557,83.5064,83.2378,83.4616,10031.0
2015-12-17 11:50:00,93.25,93.33,93.19,93.28,8192.0,83.4795,83.5511,83.4258,83.5064,8192.0
2015-12-17 11:55:00,93.26,93.26,93.15,93.19,6153.0,83.4885,83.4885,83.39,83.4258,6153.0
2015-12-17 12:00:00,93.19,93.19,92.9,92.9,6994.0,83.4258,83.4258,83.1662,83.1662,6994.0
2015-12-17 12:05:00,92.9,93.11,92.89,93.11,5643.0,83.1662,83.3542,83.1572,83.3542,5643.0
2015-12-17 12:10:00,93.15,93.27,93.15,93.27,6627.0,83.39,83.4974,83.39,83.4974,6627.0
2015-12-17 12:15:00,93.28,93.37,93.26,93.31,6876.0,83.5064,83.5869,83.4885,83.5332,6876.0
2015-12-17 12:20:00,93.32,93.32,93.22,93.24,7676.0,83.5422,83.5422,83.4527,83.4706,7676.0
2015-12-17 12:25:00,93.28,93.3,93.19,93.2,10119.0,83.5064,83.5243,83.4258,83.4348,10119.0
2015-12-17 12:30:00,93.2,93.2,93.12,93.15,13526.0,83.4348,83.4348,83.3631,83.39,13526.0
2015-12-17 12:35:00,93.14,93.14,92.98,93.02,9864.0,83.381,83.381,83.2378,83.2736,9864.0
2015-12-17 12:40:00,93.03,93.03,92.89,93.0,14803.0,83.2826,83.2826,83.1572,83.2557,14803.0
2015-12-17 12:45:00,93.04,93.12,93.0,93.0,4700.0,83.2915,83.3631,83.2557,83.2557,4700.0
2015-12-17 12:50:00,93.05,93.05,92.98,93.02,4599.0,83.3005,83.3005,83.2378,83.2736,4599.0
2015-12-17 12:55:00,93.04,93.13,92.97,93.13,8425.0,83.2915,83.3721,83.2289,83.3721,8425.0
2015-12-17 13:00:00,93.2,93.29,93.15,93.27,3820.0,83.4348,83.5153,83.39,83.4974,3820.0
2015-12-17 13:05:00,93.28,93.29,93.19,93.28,6313.0,83.5064,83.5153,83.4258,83.5064,6313.0
2015-12-17 13:10:00,93.23,93.32,93.22,93.29,7897.0,83.4616,83.5422,83.4527,83.5153,7897.0
2015-12-17 13:15:00,93.29,93.31,93.22,93.23,9402.0,83.5153,83.5332,83.4527,83.4616,9402.0
2015-12-17 13:20:00,93.23,93.35,93.18,93.33,7542.0,83.4616,83.569,83.4169,83.5511,7542.0
2015-12-17 13:25:00,93.33,93.36,93.16,93.21,7651.0,83.5511,83.578,83.3989,83.4437,7651.0
2015-12-17 13:30:00,93.2,93.3,93.19,93.23,11502.0,83.4348,83.5243,83.4258,83.4616,11502.0
2015-12-17 13:35:00,93.27,93.29,93.18,93.21,6405.0,83.4974,83.5153,83.4169,83.4437,6405.0
2015-12-17 13:40:00,93.29,93.33,93.24,93.31,8253.0,83.5153,83.5511,83.4706,83.5332,8253.0
2015-12-17 13:45:00,93.33,93.42,93.33,93.35,17705.0,83.5511,83.6317,83.5511,83.569,17705.0
2015-12-17 13:50:00,93.35,93.39,93.32,93.33,5912.0,83.569,83.6048,83.5422,83.5511,5912.0
2015-12-17 13:55:00,93.34,93.41,93.27,93.39,4827.0,83.5601,83.6228,83.4974,83.6048,4827.0
2015-12-17 14:00:00,93.41,93.41,93.25,93.29,6676.0,83.6228,83.6228,83.4795,83.5153,6676.0
2015-12-17 14:05:00,93.37,93.38,93.2,93.2,8533.0,83.5869,83.5959,83.4348,83.4348,8533.0
2015-12-17 14:10:00,93.2,93.23,93.09,93.16,5168.0,83.4348,83.4616,83.3363,83.3989,5168.0
2015-12-17 14:15:00,93.16,93.27,93.16,93.26,5757.0,83.3989,83.4974,83.3989,83.4885,5757.0
2015-12-17 14:20:00,93.27,93.3,93.11,93.13,7105.0,83.4974,83.5243,83.3542,83.3721,7105.0
2015-12-17 14:25:00,93.13,93.21,93.07,93.13,7875.0,83.3721,83.4437,83.3184,83.3721,7875.0
2015-12-17 14:30:00,93.12,93.26,93.11,93.26,12040.0,83.3631,83.4885,83.3542,83.4885,12040.0
2015-12-17 14:35:00,93.23,93.28,93.21,93.23,6642.0,83.4616,83.5064,83.4437,83.4616,6642.0
2015-12-17 14:40:00,93.2,93.23,93.09,93.23,11636.0,83.4348,83.4616,83.3363,83.4616,11636.0
2015-12-17 14:45:00,93.21,93.21,93.07,93.09,10894.0,83.4437,83.4437,83.3184,83.3363,10894.0
2015-12-17 14:50:00,93.11,93.16,93.07,93.16,12759.0,83.3542,83.3989,83.3184,83.3989,12759.0
2015-12-17 14:55:00,93.17,93.26,93.15,93.2,21993.0,83.4079,83.4885,83.39,83.4348,21993.0
2015-12-17 15:00:00,93.21,93.25,93.14,93.14,6665.0,83.4437,83.4795,83.381,83.381,6665.0
2015-12-17 15:05:00,93.14,93.21,93.11,93.19,27347.0,83.381,83.4437,83.3542,83.4258,27347.0
2015-12-17 15:10:00,93.19,93.2,93.12,93.16,28270.0,83.4258,83.4348,83.3631,83.3989,28270.0
2015-12-17 15:15:00,93.13,93.16,93.09,93.09,13205.0,83.3721,83.3989,83.3363,83.3363,13205.0
2015-12-17 15:20:00,93.08,93.08,92.96,93.04,10437.0,83.3273,83.3273,83.2199,83.2915,10437.0
2015-12-17 15:25:00,93.04,93.17,93.03,93.08,21294.0,83.2915,83.4079,83.2826,83.3273,21294.0
2015-12-17 15:30:00,93.08,93.16,93.03,93.15,23403.0,83.3273,83.3989,83.2826,83.39,23403.0
2015-12-17 15:35:00,93.14,93.21,93.12,93.13,66077.0,83.381,83.4437,83.3631,83.3721,66077.0
2015-12-17 15:40:00,93.12,93.17,93.01,93.02,25587.0,83.3631,83.4079,83.2647,83.2736,25587.0
2015-12-17 15:45:00,93.02,93.11,92.96,93.09,21735.0,83.2736,83.3542,83.2199,83.3363,21735.0
2015-12-17 15:50:00,93.08,93.12,92.96,92.99,35606.0,83.3273,83.3631,83.2199,83.2468,35606.0
2015-12-17 15:55:00,92.98,92.98,92.71,92.74,80392.0,83.2378,83.2378,82.9961,83.023,80392.0
2015-12-18 09:30:00,92.24,92.29,91.99,92.29,175800.0,82.5753,82.6201,82.3515,82.6201,175800.0
2015-12-18 09:35:00,92.21,92.21,91.96,92.01,3695.0,82.5485,82.5485,82.3247,82.3694,3695.0
2015-12-18 09:40:00,92.12,92.17,91.95,91.97,6709.0,82.4679,82.5127,82.3157,82.3336,6709.0
2015-12-18 09:45:00,91.95,92.07,91.87,92.02,6596.0,82.3157,82.4232,82.2441,82.3784,6596.0
2015-12-18 09:50:00,92.02,92.13,92.02,92.13,5440.0,82.3784,82.4769,82.3784,82.4769,5440.0
2015-12-18 09:55:00,92.13,92.2,92.08,92.13,3602.0,82.4769,82.5395,82.4321,82.4769,3602.0
2015-12-18 10:00:00,92.16,92.18,92.06,92.06,2002.0,82.5037,82.5216,82.4142,82.4142,2002.0
2015-12-18 10:05:00,92.0,92.03,91.81,91.81,7657.0,82.3605,82.3873,82.1904,82.1904,7657.0
2015-12-18 10:10:00,91.81,91.85,91.67,91.7,11796.0,82.1904,82.2262,82.0651,82.0919,11796.0
2015-12-18 10:15:00,91.67,92.05,91.67,91.89,59568.0,82.0651,82.4053,82.0651,82.262,59568.0
2015-12-18 10:20:00,91.88,92.08,91.83,91.92,45317.0,82.2531,82.4321,82.2083,82.2889,45317.0
2015-12-18 10:25:00,91.9,91.9,91.59,91.73,18212.0,82.271,82.271,81.9934,82.1188,18212.0
2015-12-18 10:30:00,91.74,91.82,91.57,91.81,55307.0,82.1277,82.1994,81.9755,82.1904,55307.0
2015-12-18 10:35:00,91.8,92.06,91.79,91.99,38473.0,82.1814,82.4142,82.1725,82.3515,38473.0
2015-12-18 10:40:00,91.99,92.05,91.86,92.0,19759.0,82.3515,82.4053,82.2352,82.3605,19759.0
2015-12-18 10:45:00,91.98,92.15,91.93,92.11,12237.0,82.3426,82.4948,82.2978,82.459,12237.0
2015-12-18 10:50:00,92.14,92.17,92.09,92.17,12671.0,82.4858,82.5127,82.4411,82.5127,12671.0
2015-12-18 10:55:00,92.16,92.21,92.05,92.2,32452.0,82.5037,82.5485,82.4053,82.5395,32452.0
2015-12-18 11:00:00,92.22,92.22,92.13,92.18,29623.0,82.5574,82.5574,82.4769,82.5216,29623.0
2015-12-18 11:05:00,92.19,92.24,92.14,92.2,25725.0,82.5306,82.5753,82.4858,82.5395,25725.0
2015-12-18 11:10:00,92.22,92.26,92.2,92.24,18133.0,82.5574,82.5932,82.5395,82.5753,18133.0
2015-12-18 11:15:00,92.21,92.23,92.05,92.07,18558.0,82.5485,82.5664,82.4053,82.4232,18558.0
2015-12-18 11:20:00,92.09,92.14,92.0,92.06,14511.0,82.4411,82.4858,82.3605,82.4142,14511.0
2015-12-18 11:25:00,92.06,92.12,91.98,92.02,10690.0,82.4142,82.4679,82.3426,82.3784,10690.0
2015-12-18 11:30:00,92.01,92.05,91.96,91.96,6829.0,82.3694,82.4053,82.3247,82.3247,6829.0
2015-12-18 11:35:00,91.94,92.07,91.94,92.07,6152.0,82.3068,82.4232,82.3068,82.4232,6152.0
2015-12-18 11:40:00,92.05,92.08,91.91,91.95,9667.0,82.4053,82.4321,82.2799,82.3157,9667.0
2015-12-18 11:45:00,91.96,92.06,91.93,91.93,13204.0,82.3247,82.4142,82.2978,82.2978,13204.0
2015-12-18 11:50:00,91.95,91.96,91.86,91.86,5492.0,82.3157,82.3247,82.2352,82.2352,5492.0
2015-12-18 11:55:00,91.84,91.93,91.84,91.88,9879.0,82.2173,82.2978,82.2173,82.2531,9879.0
2015-12-18 12:00:00,91.88,92.05,91.86,92.05,8262.0,82.2531,82.4053,82.2352,82.4053,8262.0
2015-12-18 12:05:00,92.01,92.09,91.96,91.96,10287.0,82.3694,82.4411,82.3247,82.3247,10287.0
2015-12-18 12:10:00,91.98,92.11,91.97,92.0,9867.0,82.3426,82.459,82.3336,82.3605,9867.0
2015-12-18 12:15:00,92.0,92.07,91.78,91.8,10479.0,82.3605,82.4232,82.1635,82.1814,10479.0
2015-12-18 12:20:00,91.8,91.85,91.7,91.73,5400.0,82.1814,82.2262,82.0919,82.1188,5400.0
2015-12-18 12:25:00,91.73,91.85,91.7,91.77,7876.0,82.1188,82.2262,82.0919,82.1546,7876.0
2015-12-18 12:30:00,91.8,91.87,91.74,91.86,5891.0,82.1814,82.2441,82.1277,82.2352,5891.0
2015-12-18 12:35:00,91.87,91.91,91.81,91.83,7284.0,82.2441,82.2799,82.1904,82.2083,7284.0
2015-12-18 12:40:00,91.86,91.97,91.86,91.97,4646.0,82.2352,82.3336,82.2352,82.3336,4646.0
2015-12-18 12:45:00,91.97,91.97,91.85,91.88,12605.0,82.3336,82.3336,82.2262,82.2531,12605.0
2015-12-18 12:50:00,91.85,91.85,91.8,91.84,9400.0,82.2262,82.2262,82.1814,82.2173,9400.0
2015-12-18 12:55:00,91.85,91.88,91.73,91.73,16113.0,82.2262,82.2531,82.1188,82.1188,16113.0
2015-12-18 13:00:00,91.76,91.81,91.67,91.74,26933.0,82.1456,82.1904,82.0651,82.1277,26933.0
2015-12-18 13:05:00,91.72,91.86,91.72,91.81,14977.0,82.1098,82.2352,82.1098,82.1904,14977.0
2015-12-18 13:10:00,91.82,91.88,91.82,91.88,12977.0,82.1994,82.2531,82.1994,82.2531,12977.0
2015-12-18 13:15:00,91.89,91.91,91.84,91.9,5947.0,82.262,82.2799,82.2173,82.271,5947.0
2015-12-18 13:20:00,91.89,91.99,91.85,91.99,13771.0,82.262,82.3515,82.2262,82.3515,13771.0
2015-12-18 13:25:00,91.95,92.02,91.94,91.98,14901.0,82.3157,82.3784,82.3068,82.3426,14901.0
2015-12-18 13:30:00,92.0,92.04,91.94,91.94,6365.0,82.3605,82.3963,82.3068,82.3068,6365.0
2015-12-18 13:35:00,91.96,92.0,91.78,91.78,6212.0,82.3247,82.3605,82.1635,82.1635,6212.0
2015-12-18 13:40:00,91.81,92.0,91.81,91.98,4545.0,82.1904,82.3605,82.1904,82.3426,4545.0
2015-12-18 13:45:00,91.96,91.98,91.88,91.89,4101.0,82.3247,82.3426,82.2531,82.262,4101.0
2015-12-18 13:50:00,91.91,92.08,91.9,92.01,11357.0,82.2799,82.4321,82.271,82.3694,11357.0
2015-12-18 13:55:00,92.01,92.04,91.97,92.0,7625.0,82.3694,82.3963,82.3336,82.3605,7625.0
2015-12-18 14:00:00,92.01,92.09,91.99,92.0,15702.0,82.3694,82.4411,82.3515,82.3605,15702.0
2015-12-18 14:05:00,92.02,92.06,92.0,92.03,14217.0,82.3784,82.4142,82.3605,82.3873,14217.0
2015-12-18 14:10:00,92.01,92.12,91.94,92.02,9158.0,82.3694,82.4679,82.3068,82.3784,9158.0
2015-12-18 14:15:00,92.02,92.02,91.85,91.91,5338.0,82.3784,82.3784,82.2262,82.2799,5338.0
2015-12-18 14:20:00,91.95,92.12,91.95,92.12,3555.0,82.3157,82.4679,82.3157,82.4679,3555.0
2015-12-18 14:25:00,92.14,92.21,92.09,92.18,3215.0,82.4858,82.5485,82.4411,82.5216,3215.0
2015-12-18 14:30:00,92.15,92.15,92.04,92.11,6027.0,82.4948,82.4948,82.3963,82.459,6027.0
2015-12-18 14:35:00,92.11,92.13,92.04,92.05,5026.0,82.459,82.4769,82.3963,82.4053,5026.0
2015-12-18 14:40:00,92.04,92.04,91.77,91.8,8103.0,82.3963,82.3963,82.1546,82.1814,8103.0
2015-12-18 14:45:00,91.82,91.83,91.7,91.73,9154.0,82.1994,82.2083,82.0919,82.1188,9154.0
2015-12-18 14:50:00,91.7,91.82,91.7,91.74,9265.0,82.0919,82.1994,82.0919,82.1277,9265.0
2015-12-18 14:55:00,91.77,91.78,91.7,91.7,5657.0,82.1546,82.1635,82.0919,82.0919,5657.0
2015-12-18 15:00:00,91.71,91.86,91.7,91.79,4867.0,82.1009,82.2352,82.0919,82.1725,4867.0
2015-12-18 15:05:00,91.8,91.92,91.8,91.91,3506.0,82.1814,82.2889,82.1814,82.2799,3506.0
2015-12-18 15:10:00,91.91,91.92,91.72,91.74,8969.0,82.2799,82.2889,82.1098,82.1277,8969.0
2015-12-18 15:15:00,91.72,91.72,91.48,91.58,12658.0,82.1098,82.1098,81.895,81.9845,12658.0
2015-12-18 15:20:00,91.59,91.59,91.42,91.56,4802.0,81.9934,81.9934,81.8413,81.9666,4802.0
2015-12-18 15:25:00,91.56,91.68,91.56,91.68,10757.0,81.9666,82.074,81.9666,82.074,10757.0
2015-12-18 15:30:00,91.63,91.77,91.63,91.77,9227.0,82.0293,82.1546,82.0293,82.1546,9227.0
2015-12-18 15:35:00,91.75,91.8,91.65,91.65,11289.0,82.1367,82.1814,82.0472,82.0472,11289.0
2015-12-18 15:40:00,91.66,91.76,91.63,91.76,13055.0,82.0561,82.1456,82.0293,82.1456,13055.0
2015-12-18 15:45:00,91.77,91.78,91.56,91.58,29379.0,82.1546,82.1635,81.9666,81.9845,29379.0
2015-12-18 15:50:00,91.59,91.67,91.44,91.48,44362.0,81.9934,82.0651,81.8592,81.895,44362.0
2015-12-18 15:55:00,91.46,91.52,91.26,91.26,66707.0,81.8771,81.9308,81.698,81.698,66707.0
2015-12-21 09:30:00,91.67,92.29,91.62,91.82,38889.0,82.0651,82.6201,82.0203,82.1994,38889.0
2015-12-21 09:35:00,91.81,91.88,91.66,91.73,15629.0,82.1904,82.2531,82.0561,82.1188,15629.0
2015-12-21 09:40:00,91.66,91.75,91.62,91.71,8590.0,82.0561,82.1367,82.0203,82.1009,8590.0
2015-12-21 09:45:00,91.68,91.92,91.62,91.83,16168.0,82.074,82.2889,82.0203,82.2083,16168.0
2015-12-21 09:50:00,91.83,91.83,91.63,91.77,12903.0,82.2083,82.2083,82.0293,82.1546,12903.0
2015-12-21 09:55:00,91.79,91.84,91.69,91.7,8315.0,82.1725,82.2173,82.083,82.0919,8315.0
2015-12-21 10:00:00,91.69,91.76,91.69,91.75,8150.0,82.083,82.1456,82.083,82.1367,8150.0
2015-12-21 10:05:00,91.77,91.83,91.68,91.69,9324.0,82.1546,82.2083,82.074,82.083,9324.0
2015-12-21 10:10:00,91.64,91.72,91.6,91.7,9637.0,82.0382,82.1098,82.0024,82.0919,9637.0
2015-12-21 10:15:00,91.75,91.77,91.64,91.76,8090.0,82.1367,82.1546,82.0382,82.1456,8090.0
2015-12-21 10:20:00,91.75,91.75,91.68,91.68,9074.0,82.1367,82.1367,82.074,82.074,9074.0
2015-12-21 10:25:00,91.68,91.69,91.54,91.55,11310.0,82.074,82.083,81.9487,81.9576,11310.0
2015-12-21 10:30:00,91.59,91.64,91.55,91.63,14628.0,81.9934,82.0382,81.9576,82.0293,14628.0
2015-12-21 10:35:00,91.63,91.66,91.58,91.59,7362.0,82.0293,82.0561,81.9845,81.9934,7362.0
2015-12-21 10:40:00,91.6,91.6,91.52,91.55,5313.0,82.0024,82.0024,81.9308,81.9576,5313.0
2015-12-21 10:45:00,91.55,91.64,91.48,91.52,8605.0,81.9576,82.0382,81.895,81.9308,8605.0
2015-12-21 10:50:00,91.53,91.58,91.5,91.5,4867.0,81.9397,81.9845,81.9129,81.9129,4867.0
2015-12-21 10:55:00,91.51,91.52,91.44,91.5,8688.0,81.9218,81.9308,81.8592,81.9129,8688.0
2015-12-21 11:00:00,91.47,91.5,91.35,91.35,16677.0,81.886,81.9129,81.7786,81.7786,16677.0
2015-12-21 11:05:00,91.38,91.4,91.31,91.33,6214.0,81.8055,81.8234,81.7428,81.7607,6214.0
2015-12-21 11:10:00,91.34,91.35,91.3,91.34,4553.0,81.7696,81.7786,81.7338,81.7696,4553.0
2015-12-21 11:15:00,91.33,91.37,91.32,91.37,2753.0,81.7607,81.7965,81.7517,81.7965,2753.0
2015-12-21 11:20:00,91.34,91.43,91.34,91.38,4635.0,81.7696,81.8502,81.7696,81.8055,4635.0
2015-12-21 11:25:00,91.37,91.37,91.26,91.31,8855.0,81.7965,81.7965,81.698,81.7428,8855.0
2015-12-21 11:30:00,91.29,91.29,91.04,91.05,8707.0,81.7249,81.7249,81.5011,81.51,8707.0
2015-12-21 11:35:00,91.06,91.13,91.0,91.02,10121.0,81.519,81.5816,81.4653,81.4832,10121.0
2015-12-21 11:40:00,91.02,91.15,90.94,91.15,13075.0,81.4832,81.5996,81.4116,81.5996,13075.0
2015-12-21 11:45:00,91.16,91.19,91.07,91.07,4022.0,81.6085,81.6354,81.5279,81.5279,4022.0
2015-12-21 11:50:00,91.1,91.12,91.04,91.12,14822.0,81.5548,81.5727,81.5011,81.5727,14822.0
2015-12-21 11:55:00,91.11,91.23,91.04,91.21,4357.0,81.5637,81.6712,81.5011,81.6533,4357.0
2015-12-21 12:00:00,91.23,91.3,91.22,91.22,4400.0,81.6712,81.7338,81.6622,81.6622,4400.0
2015-12-21 12:05:00,91.25,91.32,91.22,91.24,7141.0,81.6891,81.7517,81.6622,81.6801,7141.0
2015-12-21 12:10:00,91.29,91.34,91.27,91.27,12779.0,81.7249,81.7696,81.707,81.707,12779.0
2015-12-21 12:15:00,91.28,91.3,91.14,91.16,3889.0,81.7159,81.7338,81.5906,81.6085,3889.0
2015-12-21 12:20:00,91.12,91.3,91.12,91.3,2801.0,81.5727,81.7338,81.5727,81.7338,2801.0
2015-12-21 12:25:00,91.29,91.29,91.19,91.19,3101.0,81.7249,81.7249,81.6354,81.6354,3101.0
2015-12-21 12:30:00,91.15,91.22,91.14,91.16,5111.0,81.5996,81.6622,81.5906,81.6085,5111.0
2015-12-21 12:35:00,91.16,91.24,91.12,91.14,6903.0,81.6085,81.6801,81.5727,81.5906,6903.0
2015-12-21 12:40:00,91.16,91.2,91.08,91.09,5417.0,81.6085,81.6443,81.5369,81.5458,5417.0
2015-12-21 12:45:00,91.11,91.16,91.06,91.1,6100.0,81.5637,81.6085,81.519,81.5548,6100.0
2015-12-21 12:50:00,91.11,91.23,91.11,91.22,6395.0,81.5637,81.6712,81.5637,81.6622,6395.0
2015-12-21 12:55:00,91.23,91.32,91.22,91.29,3512.0,81.6712,81.7517,81.6622,81.7249,3512.0
2015-12-21 13:00:00,91.28,91.37,91.28,91.35,5770.0,81.7159,81.7965,81.7159,81.7786,5770.0
2015-12-21 13:05:00,91.35,91.35,91.22,91.24,4020.0,81.7786,81.7786,81.6622,81.6801,4020.0
2015-12-21 13:10:00,91.22,91.33,91.18,91.32,9089.0,81.6622,81.7607,81.6264,81.7517,9089.0
2015-12-21 13:15:00,91.32,91.33,91.18,91.19,12633.0,81.7517,81.7607,81.6264,81.6354,12633.0
2015-12-21 13:20:00,91.21,91.27,91.17,91.26,10202.0,81.6533,81.707,81.6175,81.698,10202.0
2015-12-21 13:25:00,91.27,91.38,91.27,91.38,6355.0,81.707,81.8055,81.707,81.8055,6355.0
2015-12-21 13:30:00,91.39,91.51,91.39,91.51,6723.0,81.8144,81.9218,81.8144,81.9218,6723.0
2015-12-21 13:35:00,91.51,91.56,91.51,91.54,5339.0,81.9218,81.9666,81.9218,81.9487,5339.0
2015-12-21 13:40:00,91.55,91.58,91.55,91.57,3700.0,81.9576,81.9845,81.9576,81.9755,3700.0
2015-12-21 13:45:00,91.57,91.59,91.54,91.59,7183.0,81.9755,81.9934,81.9487,81.9934,7183.0
2015-12-21 13:50:00,91.58,91.64,91.58,91.6,5127.0,81.9845,82.0382,81.9845,82.0024,5127.0
2015-12-21 13:55:00,91.6,91.62,91.58,91.59,4600.0,82.0024,82.0203,81.9845,81.9934,4600.0
2015-12-21 14:00:00,91.58,91.63,91.58,91.59,10335.0,81.9845,82.0293,81.9845,81.9934,10335.0
2015-12-21 14:05:00,91.59,91.61,91.55,91.56,6764.0,81.9934,82.0114,81.9576,81.9666,6764.0
2015-12-21 14:10:00,91.57,91.6,91.53,91.59,6069.0,81.9755,82.0024,81.9397,81.9934,6069.0
2015-12-21 14:15:00,91.61,91.62,91.51,91.53,4902.0,82.0114,82.0203,81.9218,81.9397,4902.0
2015-12-21 14:20:00,91.53,91.53,91.37,91.4,7724.0,81.9397,81.9397,81.7965,81.8234,7724.0
2015-12-21 14:25:00,91.39,91.4,91.27,91.33,10758.0,81.8144,81.8234,81.707,81.7607,10758.0
2015-12-21 14:30:00,91.31,91.37,91.28,91.31,5727.0,81.7428,81.7965,81.7159,81.7428,5727.0
2015-12-21 14:35:00,91.3,91.39,91.29,91.38,7109.0,81.7338,81.8144,81.7249,81.8055,7109.0
2015-12-21 14:40:00,91.36,91.36,91.27,91.3,8564.0,81.7875,81.7875,81.707,81.7338,8564.0
2015-12-21 14:45:00,91.29,91.32,91.26,91.3,5561.0,81.7249,81.7517,81.698,81.7338,5561.0
2015-12-21 14:50:00,91.3,91.33,91.26,91.26,5548.0,81.7338,81.7607,81.698,81.698,5548.0
2015-12-21 14:55:00,91.27,91.28,91.22,91.26,8278.0,81.707,81.7159,81.6622,81.698,8278.0
2015-12-21 15:00:00,91.24,91.3,91.21,91.27,7738.0,81.6801,81.7338,81.6533,81.707,7738.0
2015-12-21 15:05:00,91.29,91.29,91.08,91.08,12404.0,81.7249,81.7249,81.5369,81.5369,12404.0
2015-12-21 15:10:00,91.07,91.09,91.0,91.04,11306.0,81.5279,81.5458,81.4653,81.5011,11306.0
2015-12-21 15:15:00,91.03,91.06,90.94,90.95,14709.0,81.4921,81.519,81.4116,81.4205,14709.0
2015-12-21 15:20:00,90.93,90.97,90.84,90.88,17696.0,81.4026,81.4384,81.322,81.3578,17696.0
2015-12-21 15:25:00,90.87,90.98,90.85,90.97,12935.0,81.3489,81.4474,81.331,81.4384,12935.0
2015-12-21 15:30:00,90.97,91.09,90.95,91.03,16780.0,81.4384,81.5458,81.4205,81.4921,16780.0
2015-12-21 15:35:00,91.03,91.15,90.98,91.14,17161.0,81.4921,81.5996,81.4474,81.5906,17161.0
2015-12-21 15:40:00,91.13,91.26,91.13,91.18,18034.0,81.5816,81.698,81.5816,81.6264,18034.0
2015-12-21 15:45:00,91.16,91.27,91.16,91.2,38625.0,81.6085,81.707,81.6085,81.6443,38625.0
2015-12-21 15:50:00,91.22,91.29,91.15,91.24,42943.0,81.6622,81.7249,81.5996,81.6801,42943.0
2015-12-21 15:55:00,91.27,91.44,91.27,91.41,82680.0,81.707,81.8592,81.707,81.8323,82680.0
2015-12-22 09:30:00,91.94,92.0,91.31,91.49,19434.0,82.3068,82.3605,81.7428,81.9039,19434.0
2015-12-22 09:35:00,91.58,91.6,91.25,91.36,12824.0,81.9845,82.0024,81.6891,81.7875,12824.0
2015-12-22 09:40:00,91.37,91.43,91.12,91.2,11208.0,81.7965,81.8502,81.5727,81.6443,11208.0
2015-12-22 09:45:00,91.31,91.32,91.2,91.23,8523.0,81.7428,81.7517,81.6443,81.6712,8523.0
2015-12-22 09:50:00,91.22,91.34,91.18,91.34,5458.0,81.6622,81.7696,81.6264,81.7696,5458.0
2015-12-22 09:55:00,91.35,91.35,91.23,91.32,6304.0,81.7786,81.7786,81.6712,81.7517,6304.0
2015-12-22 10:00:00,91.3,91.34,91.24,91.34,11680.0,81.7338,81.7696,81.6801,81.7696,11680.0
2015-12-22 10:05:00,91.37,91.37,91.21,91.36,6004.0,81.7965,81.7965,81.6533,81.7875,6004.0
2015-12-22 10:10:00,91.4,91.46,91.32,91.37,10100.0,81.8234,81.8771,81.7517,81.7965,10100.0
2015-12-22 10:15:00,91.35,91.57,91.25,91.56,17208.0,81.7786,81.9755,81.6891,81.9666,17208.0
2015-12-22 10:20:00,91.55,91.89,91.55,91.85,17114.0,81.9576,82.262,81.9576,82.2262,17114.0
2015-12-22 10:25:00,91.86,91.89,91.79,91.81,15899.0,82.2352,82.262,82.1725,82.1904,15899.0
2015-12-22 10:30:00,91.82,91.88,91.78,91.79,7816.0,82.1994,82.2531,82.1635,82.1725,7816.0
2015-12-22 10:35:00,91.84,91.86,91.74,91.82,6530.0,82.2173,82.2352,82.1277,82.1994,6530.0
2015-12-22 10:40:00,91.83,91.86,91.79,91.79,4129.0,82.2083,82.2352,82.1725,82.1725,4129.0
2015-12-22 10:45:00,91.8,91.85,91.73,91.73,4948.0,82.1814,82.2262,82.1188,82.1188,4948.0
2015-12-22 10:50:00,91.75,91.78,91.7,91.76,3700.0,82.1367,82.1635,82.0919,82.1456,3700.0
2015-12-22 10:55:00,91.76,91.78,91.68,91.7,11400.0,82.1456,82.1635,82.074,82.0919,11400.0
2015-12-22 11:00:00,91.71,91.71,91.57,91.58,28211.0,82.1009,82.1009,81.9755,81.9845,28211.0
2015-12-22 11:05:00,91.59,91.6,91.49,91.49,17972.0,81.9934,82.0024,81.9039,81.9039,17972.0
2015-12-22 11:10:00,91.49,91.49,91.39,91.42,17544.0,81.9039,81.9039,81.8144,81.8413,17544.0
2015-12-22 11:15:00,91.4,91.4,91.32,91.36,6010.0,81.8234,81.8234,81.7517,81.7875,6010.0
2015-12-22 11:20:00,91.34,91.39,91.28,91.34,7840.0,81.7696,81.8144,81.7159,81.7696,7840.0
2015-12-22 11:25:00,91.34,91.48,91.31,91.48,9802.0,81.7696,81.895,81.7428,81.895,9802.0
2015-12-22 11:30:00,91.46,91.59,91.46,91.57,8955.0,81.8771,81.9934,81.8771,81.9755,8955.0
2015-12-22 11:35:00,91.61,91.85,91.58,91.79,11225.0,82.0114,82.2262,81.9845,82.1725,11225.0
2015-12-22 11:40:00,91.81,91.83,91.72,91.74,10729.0,82.1904,82.2083,82.1098,82.1277,10729.0
2015-12-22 11:45:00,91.74,91.78,91.69,91.73,5961.0,82.1277,82.1635,82.083,82.1188,5961.0
2015-12-22 11:50:00,91.73,91.75,91.65,91.67,5300.0,82.1188,82.1367,82.0472,82.0651,5300.0
2015-12-22 11:55:00,91.66,91.8,91.66,91.8,3706.0,82.0561,82.1814,82.0561,82.1814,3706.0
2015-12-22 12:00:00,91.82,91.82,91.62,91.63,5547.0,82.1994,82.1994,82.0203,82.0293,5547.0
2015-12-22 12:05:00,91.61,91.67,91.56,91.65,3773.0,82.0114,82.0651,81.9666,82.0472,3773.0
2015-12-22 12:10:00,91.65,91.69,91.55,91.69,4936.0,82.0472,82.083,81.9576,82.083,4936.0
2015-12-22 12:15:00,91.72,91.85,91.72,91.82,5140.0,82.1098,82.2262,82.1098,82.1994,5140.0
2015-12-22 12:20:00,91.82,91.88,91.76,91.88,4398.0,82.1994,82.2531,82.1456,82.2531,4398.0
2015-12-22 12:25:00,91.86,91.99,91.83,91.92,4499.0,82.2352,82.3515,82.2083,82.2889,4499.0
2015-12-22 12:30:00,91.95,91.95,91.9,91.92,4830.0,82.3157,82.3157,82.271,82.2889,4830.0
2015-12-22 12:35:00,91.94,92.04,91.92,91.99,11706.0,82.3068,82.3963,82.2889,82.3515,11706.0
2015-12-22 12:40:00,92.03,92.03,91.94,91.95,3999.0,82.3873,82.3873,82.3068,82.3157,3999.0
2015-12-22 12:45:00,91.95,91.97,91.87,91.87,10557.0,82.3157,82.3336,82.2441,82.2441,10557.0
2015-12-22 12:50:00,91.88,91.96,91.86,91.92,6341.0,82.2531,82.3247,82.2352,82.2889,6341.0
2015-12-22 12:55:00,91.95,92.05,91.92,92.05,4439.0,82.3157,82.4053,82.2889,82.4053,4439.0
2015-12-22 13:00:00,92.08,92.08,92.01,92.02,4043.0,82.4321,82.4321,82.3694,82.3784,4043.0
2015-12-22 13:05:00,92.04,92.07,91.95,91.95,7571.0,82.3963,82.4232,82.3157,82.3157,7571.0
2015-12-22 13:10:00,91.96,92.02,91.93,92.02,2643.0,82.3247,82.3784,82.2978,82.3784,2643.0
2015-12-22 13:15:00,92.01,92.09,92.01,92.07,3335.0,82.3694,82.4411,82.3694,82.4232,3335.0
2015-12-22 13:20:00,92.09,92.13,92.04,92.04,4898.0,82.4411,82.4769,82.3963,82.3963,4898.0
2015-12-22 13:25:00,92.05,92.11,92.04,92.1,3600.0,82.4053,82.459,82.3963,82.45,3600.0
2015-12-22 13:30:00,92.11,92.11,91.97,91.97,5748.0,82.459,82.459,82.3336,82.3336,5748.0
2015-12-22 13:35:00,91.98,92.07,91.97,92.07,6892.0,82.3426,82.4232,82.3336,82.4232,6892.0
2015-12-22 13:40:00,92.09,92.12,92.04,92.11,3700.0,82.4411,82.4679,82.3963,82.459,3700.0
2015-12-22 13:45:00,92.11,92.35,92.1,92.35,8764.0,82.459,82.6738,82.45,82.6738,8764.0
2015-12-22 13:50:00,92.35,92.36,92.29,92.35,4709.0,82.6738,82.6828,82.6201,82.6738,4709.0
2015-12-22 13:55:00,92.38,92.47,92.38,92.4,4800.0,82.7007,82.7812,82.7007,82.7186,4800.0
2015-12-22 14:00:00,92.43,92.46,92.37,92.38,4837.0,82.7454,82.7723,82.6917,82.7007,4837.0
2015-12-22 14:05:00,92.39,92.43,92.37,92.38,3757.0,82.7096,82.7454,82.6917,82.7007,3757.0
2015-12-22 14:10:00,92.38,92.48,92.37,92.47,7004.0,82.7007,82.7902,82.6917,82.7812,7004.0
2015-12-22 14:15:00,92.47,92.54,92.47,92.48,13110.0,82.7812,82.8439,82.7812,82.7902,13110.0
2015-12-22 14:20:00,92.52,92.56,92.46,92.48,5925.0,82.826,82.8618,82.7723,82.7902,5925.0
2015-12-22 14:25:00,92.47,92.49,92.37,92.4,6000.0,82.7812,82.7991,82.6917,82.7186,6000.0
2015-12-22 14:30:00,92.42,92.44,92.39,92.41,8513.0,82.7365,82.7544,82.7096,82.7275,8513.0
2015-12-22 14:35:00,92.42,92.47,92.4,92.47,12381.0,82.7365,82.7812,82.7186,82.7812,12381.0
2015-12-22 14:40:00,92.45,92.61,92.45,92.61,5348.0,82.7633,82.9066,82.7633,82.9066,5348.0
2015-12-22 14:45:00,92.63,92.63,92.52,92.52,7175.0,82.9245,82.9245,82.826,82.826,7175.0
2015-12-22 14:50:00,92.51,92.6,92.48,92.58,7134.0,82.8171,82.8976,82.7902,82.8797,7134.0
2015-12-22 14:55:00,92.56,92.59,92.53,92.58,6982.0,82.8618,82.8887,82.835,82.8797,6982.0
2015-12-22 15:00:00,92.56,92.66,92.54,92.66,6240.0,82.8618,82.9513,82.8439,82.9513,6240.0
2015-12-22 15:05:00,92.67,92.74,92.64,92.74,7523.0,82.9603,83.023,82.9334,83.023,7523.0
2015-12-22 15:10:00,92.72,92.83,92.69,92.8,19460.0,83.0051,83.1035,82.9782,83.0767,19460.0
2015-12-22 15:15:00,92.78,92.84,92.75,92.8,8713.0,83.0588,83.1125,83.0319,83.0767,8713.0
2015-12-22 15:20:00,92.81,92.87,92.79,92.8,15815.0,83.0856,83.1393,83.0677,83.0767,15815.0
2015-12-22 15:25:00,92.81,92.84,92.78,92.78,7881.0,83.0856,83.1125,83.0588,83.0588,7881.0
2015-12-22 15:30:00,92.77,92.84,92.74,92.82,14127.0,83.0498,83.1125,83.023,83.0946,14127.0
2015-12-22 15:35:00,92.81,92.83,92.7,92.73,6246.0,83.0856,83.1035,82.9871,83.014,6246.0
2015-12-22 15:40:00,92.74,92.74,92.6,92.6,17842.0,83.023,83.023,82.8976,82.8976,17842.0
2015-12-22 15:45:00,92.58,92.63,92.51,92.53,18827.0,82.8797,82.9245,82.8171,82.835,18827.0
2015-12-22 15:50:00,92.54,92.67,92.51,92.66,32789.0,82.8439,82.9603,82.8171,82.9513,32789.0
2015-12-22 15:55:00,92.63,92.73,92.59,92.71,35394.0,82.9245,83.014,82.8887,82.9961,35394.0
2015-12-23 09:30:00,93.27,93.4,92.86,93.23,16179.0,83.4974,83.6138,83.1304,83.4616,16179.0
2015-12-23 09:35:00,93.26,93.41,93.12,93.17,8163.0,83.4885,83.6228,83.3631,83.4079,8163.0
2015-12-23 09:40:00,93.18,93.18,92.93,92.95,5055.0,83.4169,83.4169,83.193,83.211,5055.0
2015-12-23 09:45:00,92.9,93.07,92.88,93.04,8738.0,83.1662,83.3184,83.1483,83.2915,8738.0
2015-12-23 09:50:00,93.08,93.11,93.04,93.04,1250.0,83.3273,83.3542,83.2915,83.2915,1250.0
2015-12-23 09:55:00,93.0,93.07,92.93,93.06,1906.0,83.2557,83.3184,83.193,83.3094,1906.0
2015-12-23 10:00:00,93.17,93.2,93.07,93.12,4727.0,83.4079,83.4348,83.3184,83.3631,4727.0
2015-12-23 10:05:00,93.09,93.13,92.98,93.0,4521.0,83.3363,83.3721,83.2378,83.2557,4521.0
2015-12-23 10:10:00,93.05,93.15,93.04,93.15,1775.0,83.3005,83.39,83.2915,83.39,1775.0
2015-12-23 10:15:00,93.11,93.21,93.1,93.2,3406.0,83.3542,83.4437,83.3452,83.4348,3406.0
2015-12-23 10:20:00,93.15,93.25,93.14,93.25,3904.0,83.39,83.4795,83.381,83.4795,3904.0
2015-12-23 10:25:00,93.18,93.19,92.92,92.98,2897.0,83.4169,83.4258,83.1841,83.2378,2897.0
2015-12-23 10:30:00,93.0,93.07,92.94,93.05,5825.0,83.2557,83.3184,83.202,83.3005,5825.0
2015-12-23 10:35:00,93.05,93.15,93.03,93.1,8369.0,83.3005,83.39,83.2826,83.3452,8369.0
2015-12-23 10:40:00,93.17,93.31,93.16,93.28,7643.0,83.4079,83.5332,83.3989,83.5064,7643.0
2015-12-23 10:45:00,93.29,93.31,93.24,93.26,2800.0,83.5153,83.5332,83.4706,83.4885,2800.0
2015-12-23 10:50:00,93.28,93.47,93.28,93.43,4604.0,83.5064,83.6765,83.5064,83.6407,4604.0
2015-12-23 10:55:00,93.43,93.54,93.41,93.54,6626.0,83.6407,83.7391,83.6228,83.7391,6626.0
2015-12-23 11:00:00,93.54,93.56,93.46,93.47,12172.0,83.7391,83.757,83.6675,83.6765,12172.0
2015-12-23 11:05:00,93.41,93.54,93.4,93.53,4407.0,83.6228,83.7391,83.6138,83.7302,4407.0
2015-12-23 11:10:00,93.51,93.51,93.44,93.48,4176.0,83.7123,83.7123,83.6496,83.6854,4176.0
2015-12-23 11:15:00,93.48,93.55,93.47,93.52,1408.0,83.6854,83.7481,83.6765,83.7212,1408.0
2015-12-23 11:20:00,93.53,93.53,93.46,93.5,2400.0,83.7302,83.7302,83.6675,83.7033,2400.0
2015-12-23 11:25:00,93.49,93.55,93.48,93.5,2300.0,83.6944,83.7481,83.6854,83.7033,2300.0
2015-12-23 11:30:00,93.5,93.54,93.48,93.49,1730.0,83.7033,83.7391,83.6854,83.6944,1730.0
2015-12-23 11:35:00,93.51,93.55,93.47,93.5,3681.0,83.7123,83.7481,83.6765,83.7033,3681.0
2015-12-23 11:40:00,93.5,93.57,93.5,93.52,2201.0,83.7033,83.766,83.7033,83.7212,2201.0
2015-12-23 11:45:00,93.53,93.56,93.52,93.53,5755.0,83.7302,83.757,83.7212,83.7302,5755.0
2015-12-23 11:50:00,93.53,93.55,93.45,93.48,5852.0,83.7302,83.7481,83.6586,83.6854,5852.0
2015-12-23 11:55:00,93.46,93.57,93.45,93.55,4605.0,83.6675,83.766,83.6586,83.7481,4605.0
2015-12-23 12:00:00,93.53,93.67,93.53,93.64,2934.0,83.7302,83.8555,83.7302,83.8287,2934.0
2015-12-23 12:05:00,93.67,93.71,93.64,93.66,3915.0,83.8555,83.8913,83.8287,83.8466,3915.0
2015-12-23 12:10:00,93.65,93.72,93.62,93.63,31482.0,83.8376,83.9003,83.8108,83.8197,31482.0
2015-12-23 12:15:00,93.63,93.63,93.57,93.62,3214.0,83.8197,83.8197,83.766,83.8108,3214.0
2015-12-23 12:20:00,93.62,93.73,93.6,93.72,10096.0,83.8108,83.9092,83.7928,83.9003,10096.0
2015-12-23 12:25:00,93.73,93.77,93.71,93.71,5309.0,83.9092,83.945,83.8913,83.8913,5309.0
2015-12-23 12:30:00,93.7,93.71,93.63,93.63,3731.0,83.8824,83.8913,83.8197,83.8197,3731.0
2015-12-23 12:35:00,93.64,93.68,93.6,93.6,8725.0,83.8287,83.8645,83.7928,83.7928,8725.0
2015-12-23 12:40:00,93.59,93.63,93.56,93.56,3550.0,83.7839,83.8197,83.757,83.757,3550.0
2015-12-23 12:45:00,93.57,93.58,93.52,93.57,4600.0,83.766,83.7749,83.7212,83.766,4600.0
2015-12-23 12:50:00,93.56,93.64,93.56,93.58,3107.0,83.757,83.8287,83.757,83.7749,3107.0
2015-12-23 12:55:00,93.6,93.65,93.6,93.61,3158.0,83.7928,83.8376,83.7928,83.8018,3158.0
2015-12-23 13:00:00,93.61,93.63,93.59,93.59,4085.0,83.8018,83.8197,83.7839,83.7839,4085.0
2015-12-23 13:05:00,93.58,93.67,93.58,93.65,3756.0,83.7749,83.8555,83.7749,83.8376,3756.0
2015-12-23 13:10:00,93.65,93.72,93.63,93.7,4149.0,83.8376,83.9003,83.8197,83.8824,4149.0
2015-12-23 13:15:00,93.69,93.73,93.68,93.7,7793.0,83.8734,83.9092,83.8645,83.8824,7793.0
2015-12-23 13:20:00,93.69,93.73,93.69,93.71,4037.0,83.8734,83.9092,83.8734,83.8913,4037.0
2015-12-23 13:25:00,93.72,93.73,93.69,93.7,3212.0,83.9003,83.9092,83.8734,83.8824,3212.0
2015-12-23 13:30:00,93.69,93.76,93.69,93.73,6711.0,83.8734,83.9361,83.8734,83.9092,6711.0
2015-12-23 13:35:00,93.74,93.78,93.72,93.73,7159.0,83.9182,83.954,83.9003,83.9092,7159.0
2015-12-23 13:40:00,93.74,93.83,93.73,93.81,3898.0,83.9182,83.9987,83.9092,83.9808,3898.0
2015-12-23 13:45:00,93.83,93.83,93.76,93.76,4560.0,83.9987,83.9987,83.9361,83.9361,4560.0
2015-12-23 13:50:00,93.76,93.82,93.75,93.79,4002.0,83.9361,83.9898,83.9271,83.9629,4002.0
2015-12-23 13:55:00,93.82,93.85,93.8,93.83,4802.0,83.9898,84.0167,83.9719,83.9987,4802.0
2015-12-23 14:00:00,93.82,93.88,93.8,93.8,7851.0,83.9898,84.0435,83.9719,83.9719,7851.0
2015-12-23 14:05:00,93.79,93.9,93.79,93.9,9059.0,83.9629,84.0614,83.9629,84.0614,9059.0
2015-12-23 14:10:00,93.9,93.92,93.85,93.87,7775.0,84.0614,84.0793,84.0167,84.0346,7775.0
2015-12-23 14:15:00,93.85,93.93,93.83,93.93,6565.0,84.0167,84.0883,83.9987,84.0883,6565.0
2015-12-23 14:20:00,93.93,94.03,93.93,94.03,7401.0,84.0883,84.1778,84.0883,84.1778,7401.0
2015-12-23 14:25:00,94.02,94.08,93.99,94.07,7461.0,84.1688,84.2226,84.142,84.2136,7461.0
2015-12-23 14:30:00,94.05,94.12,94.03,94.1,7539.0,84.1957,84.2584,84.1778,84.2405,7539.0
2015-12-23 14:35:00,94.09,94.16,94.08,94.16,9093.0,84.2315,84.2942,84.2226,84.2942,9093.0
2015-12-23 14:40:00,94.14,94.17,94.08,94.11,11282.0,84.2763,84.3031,84.2226,84.2494,11282.0
2015-12-23 14:45:00,94.09,94.09,94.05,94.09,6131.0,84.2315,84.2315,84.1957,84.2315,6131.0
2015-12-23 14:50:00,94.06,94.1,93.99,93.99,7087.0,84.2046,84.2405,84.142,84.142,7087.0
2015-12-23 14:55:00,93.98,93.99,93.93,93.95,5637.0,84.133,84.142,84.0883,84.1062,5637.0
2015-12-23 15:00:00,93.95,93.99,93.9,93.9,7151.0,84.1062,84.142,84.0614,84.0614,7151.0
2015-12-23 15:05:00,93.89,93.92,93.84,93.87,13497.0,84.0525,84.0793,84.0077,84.0346,13497.0
2015-12-23 15:10:00,93.86,94.04,93.86,94.02,19315.0,84.0256,84.1867,84.0256,84.1688,19315.0
2015-12-23 15:15:00,94.02,94.03,93.97,94.01,12422.0,84.1688,84.1778,84.1241,84.1599,12422.0
2015-12-23 15:20:00,94.01,94.02,93.95,94.0,11787.0,84.1599,84.1688,84.1062,84.1509,11787.0
2015-12-23 15:25:00,94.0,94.01,93.95,94.01,16372.0,84.1509,84.1599,84.1062,84.1599,16372.0
2015-12-23 15:30:00,94.01,94.04,93.97,94.01,25819.0,84.1599,84.1867,84.1241,84.1599,25819.0
2015-12-23 15:35:00,94.01,94.02,93.89,93.95,16348.0,84.1599,84.1688,84.0525,84.1062,16348.0
2015-12-23 15:40:00,93.93,94.05,93.92,94.04,15673.0,84.0883,84.1957,84.0793,84.1867,15673.0
2015-12-23 15:45:00,94.04,94.12,94.03,94.04,21486.0,84.1867,84.2584,84.1778,84.1867,21486.0
2015-12-23 15:50:00,94.03,94.11,94.0,94.09,25019.0,84.1778,84.2494,84.1509,84.2315,25019.0
2015-12-23 15:55:00,94.09,94.19,94.06,94.11,90490.0,84.2315,84.321,84.2046,84.2494,90490.0
2015-12-24 09:30:00,94.07,94.16,94.0,94.07,10335.0,84.2136,84.2942,84.1509,84.2136,10335.0
2015-12-24 09:35:00,94.27,94.36,94.15,94.36,9027.0,84.3926,84.4732,84.2852,84.4732,9027.0
2015-12-24 09:40:00,94.35,94.36,94.2,94.31,4145.0,84.4643,84.4732,84.33,84.4285,4145.0
2015-12-24 09:45:00,94.34,94.42,94.33,94.37,6528.0,84.4553,84.5269,84.4464,84.4822,6528.0
2015-12-24 09:50:00,94.39,94.48,94.37,94.4,4653.0,84.5001,84.5806,84.4822,84.509,4653.0
2015-12-24 09:55:00,94.41,94.47,94.36,94.36,3364.0,84.518,84.5717,84.4732,84.4732,3364.0
2015-12-24 10:00:00,94.4,94.45,94.38,94.38,9124.0,84.509,84.5538,84.4911,84.4911,9124.0
2015-12-24 10:05:00,94.33,94.36,94.19,94.19,8300.0,84.4464,84.4732,84.321,84.321,8300.0
2015-12-24 10:10:00,94.16,94.23,94.12,94.21,3001.0,84.2942,84.3568,84.2584,84.3389,3001.0
2015-12-24 10:15:00,94.21,94.22,94.15,94.2,7590.0,84.3389,84.3479,84.2852,84.33,7590.0
2015-12-24 10:20:00,94.21,94.25,94.18,94.25,4817.0,84.3389,84.3747,84.3121,84.3747,4817.0
2015-12-24 10:25:00,94.26,94.37,94.25,94.36,5903.0,84.3837,84.4822,84.3747,84.4732,5903.0
2015-12-24 10:30:00,94.34,94.34,94.19,94.2,10298.0,84.4553,84.4553,84.321,84.33,10298.0
2015-12-24 10:35:00,94.24,94.31,94.19,94.23,4697.0,84.3658,84.4285,84.321,84.3568,4697.0
2015-12-24 10:40:00,94.23,94.3,94.18,94.27,4645.0,84.3568,84.4195,84.3121,84.3926,4645.0
2015-12-24 10:45:00,94.28,94.31,94.27,94.3,4402.0,84.4016,84.4285,84.3926,84.4195,4402.0
2015-12-24 10:50:00,94.31,94.33,94.22,94.22,5218.0,84.4285,84.4464,84.3479,84.3479,5218.0
2015-12-24 10:55:00,94.21,94.27,94.15,94.27,5431.0,84.3389,84.3926,84.2852,84.3926,5431.0
2015-12-24 11:00:00,94.28,94.29,94.13,94.14,13742.0,84.4016,84.4106,84.2673,84.2763,13742.0
2015-12-24 11:05:00,94.16,94.23,94.14,94.23,5380.0,84.2942,84.3568,84.2763,84.3568,5380.0
2015-12-24 11:10:00,94.25,94.28,94.23,94.26,4600.0,84.3747,84.4016,84.3568,84.3837,4600.0
2015-12-24 11:15:00,94.24,94.24,94.17,94.21,7050.0,84.3658,84.3658,84.3031,84.3389,7050.0
2015-12-24 11:20:00,94.21,94.25,94.19,94.25,6005.0,84.3389,84.3747,84.321,84.3747,6005.0
2015-12-24 11:25:00,94.26,94.29,94.26,94.28,7561.0,84.3837,84.4106,84.3837,84.4016,7561.0
2015-12-24 11:30:00,94.29,94.38,94.29,94.37,10283.0,84.4106,84.4911,84.4106,84.4822,10283.0
2015-12-24 11:35:00,94.36,94.36,94.32,94.34,7001.0,84.4732,84.4732,84.4374,84.4553,7001.0
2015-12-24 11:40:00,94.34,94.4,94.34,94.4,8799.0,84.4553,84.509,84.4553,84.509,8799.0
2015-12-24 11:45:00,94.41,94.46,94.41,94.46,7933.0,84.518,84.5627,84.518,84.5627,7933.0
2015-12-24 11:50:00,94.46,94.54,94.46,94.53,6883.0,84.5627,84.6344,84.5627,84.6254,6883.0
2015-12-24 11:55:00,94.55,94.61,94.55,94.61,10231.0,84.6433,84.697,84.6433,84.697,10231.0
2015-12-24 12:00:00,94.61,94.63,94.47,94.5,9131.0,84.697,84.7149,84.5717,84.5985,9131.0
2015-12-24 12:05:00,94.52,94.59,94.52,94.58,4190.0,84.6165,84.6791,84.6165,84.6702,4190.0
2015-12-24 12:10:00,94.59,94.59,94.53,94.58,8148.0,84.6791,84.6791,84.6254,84.6702,8148.0
2015-12-24 12:15:00,94.58,94.65,94.56,94.63,5381.0,84.6702,84.7328,84.6523,84.7149,5381.0
2015-12-24 12:20:00,94.64,94.75,94.63,94.75,12377.0,84.7239,84.8224,84.7149,84.8224,12377.0
2015-12-24 12:25:00,94.75,94.83,94.74,94.82,5669.0,84.8224,84.894,84.8134,84.885,5669.0
2015-12-24 12:30:00,94.81,94.88,94.81,94.88,8262.0,84.8761,84.9387,84.8761,84.9387,8262.0
2015-12-24 12:35:00,94.88,94.88,94.79,94.81,10998.0,84.9387,84.9387,84.8582,84.8761,10998.0
2015-12-24 12:40:00,94.8,94.8,94.74,94.75,5158.0,84.8671,84.8671,84.8134,84.8224,5158.0
2015-12-24 12:45:00,94.75,94.76,94.65,94.65,8015.0,84.8224,84.8313,84.7328,84.7328,8015.0
2015-12-24 12:50:00,94.64,94.64,94.56,94.56,11065.0,84.7239,84.7239,84.6523,84.6523,11065.0
2015-12-24 12:55:00,94.56,94.57,94.35,94.36,26042.0,84.6523,84.6612,84.4643,84.4732,26042.0
2015-12-28 09:30:00,93.85,94.22,93.75,93.92,9317.0,84.0167,84.3479,83.9271,84.0793,9317.0
2015-12-28 09:35:00,93.92,93.97,93.81,93.97,3500.0,84.0793,84.1241,83.9808,84.1241,3500.0
2015-12-28 09:40:00,93.96,94.03,93.89,93.98,6700.0,84.1151,84.1778,84.0525,84.133,6700.0
2015-12-28 09:45:00,94.01,94.11,93.98,94.08,24136.0,84.1599,84.2494,84.133,84.2226,24136.0
2015-12-28 09:50:00,94.06,94.07,93.97,94.01,19049.0,84.2046,84.2136,84.1241,84.1599,19049.0
2015-12-28 09:55:00,94.0,94.06,93.99,94.03,2250.0,84.1509,84.2046,84.142,84.1778,2250.0
2015-12-28 10:00:00,94.05,94.05,93.66,93.68,7441.0,84.1957,84.1957,83.8466,83.8645,7441.0
2015-12-28 10:05:00,93.64,93.89,93.64,93.89,3400.0,83.8287,84.0525,83.8287,84.0525,3400.0
2015-12-28 10:10:00,93.89,93.91,93.84,93.91,5410.0,84.0525,84.0704,84.0077,84.0704,5410.0
2015-12-28 10:15:00,93.85,93.98,93.82,93.91,6993.0,84.0167,84.133,83.9898,84.0704,6993.0
2015-12-28 10:20:00,93.9,94.03,93.88,94.03,7353.0,84.0614,84.1778,84.0435,84.1778,7353.0
2015-12-28 10:25:00,94.05,94.08,93.98,94.06,6959.0,84.1957,84.2226,84.133,84.2046,6959.0
2015-12-28 10:30:00,94.06,94.06,93.96,93.97,5045.0,84.2046,84.2046,84.1151,84.1241,5045.0
2015-12-28 10:35:00,93.95,94.0,93.92,93.95,5490.0,84.1062,84.1509,84.0793,84.1062,5490.0
2015-12-28 10:40:00,93.96,94.0,93.9,93.93,9462.0,84.1151,84.1509,84.0614,84.0883,9462.0
2015-12-28 10:45:00,93.93,93.93,93.78,93.78,6604.0,84.0883,84.0883,83.954,83.954,6604.0
2015-12-28 10:50:00,93.77,93.83,93.76,93.79,6040.0,83.945,83.9987,83.9361,83.9629,6040.0
2015-12-28 10:55:00,93.73,93.83,93.7,93.83,8347.0,83.9092,83.9987,83.8824,83.9987,8347.0
2015-12-28 11:00:00,93.82,94.02,93.79,93.97,22761.0,83.9898,84.1688,83.9629,84.1241,22761.0
2015-12-28 11:05:00,94.0,94.04,93.94,93.94,9153.0,84.1509,84.1867,84.0972,84.0972,9153.0
2015-12-28 11:10:00,93.94,94.02,93.93,93.96,9429.0,84.0972,84.1688,84.0883,84.1151,9429.0
2015-12-28 11:15:00,93.99,94.04,93.97,94.02,6064.0,84.142,84.1867,84.1241,84.1688,6064.0
2015-12-28 11:20:00,94.03,94.04,93.97,94.02,6935.0,84.1778,84.1867,84.1241,84.1688,6935.0
2015-12-28 11:25:00,94.01,94.01,93.89,93.89,4755.0,84.1599,84.1599,84.0525,84.0525,4755.0
2015-12-28 11:30:00,93.89,93.91,93.78,93.81,7289.0,84.0525,84.0704,83.954,83.9808,7289.0
2015-12-28 11:35:00,93.8,93.95,93.78,93.92,6400.0,83.9719,84.1062,83.954,84.0793,6400.0
2015-12-28 11:40:00,93.91,93.91,93.83,93.86,5999.0,84.0704,84.0704,83.9987,84.0256,5999.0
2015-12-28 11:45:00,93.87,93.88,93.8,93.86,4609.0,84.0346,84.0435,83.9719,84.0256,4609.0
2015-12-28 11:50:00,93.84,93.93,93.8,93.86,26006.0,84.0077,84.0883,83.9719,84.0256,26006.0
2015-12-28 11:55:00,93.86,93.89,93.8,93.83,16583.0,84.0256,84.0525,83.9719,83.9987,16583.0
2015-12-28 12:00:00,93.81,93.92,93.8,93.9,7963.0,83.9808,84.0793,83.9719,84.0614,7963.0
2015-12-28 12:05:00,93.89,93.9,93.74,93.74,4162.0,84.0525,84.0614,83.9182,83.9182,4162.0
2015-12-28 12:10:00,93.77,93.77,93.7,93.71,6450.0,83.945,83.945,83.8824,83.8913,6450.0
2015-12-28 12:15:00,93.71,93.79,93.71,93.79,3461.0,83.8913,83.9629,83.8913,83.9629,3461.0
2015-12-28 12:20:00,93.77,93.8,93.74,93.77,3221.0,83.945,83.9719,83.9182,83.945,3221.0
2015-12-28 12:25:00,93.79,93.97,93.77,93.97,8291.0,83.9629,84.1241,83.945,84.1241,8291.0
2015-12-28 12:30:00,93.97,93.99,93.93,93.95,6078.0,84.1241,84.142,84.0883,84.1062,6078.0
2015-12-28 12:35:00,93.93,93.93,93.84,93.93,5845.0,84.0883,84.0883,84.0077,84.0883,5845.0
2015-12-28 12:40:00,93.92,93.92,93.84,93.87,3148.0,84.0793,84.0793,84.0077,84.0346,3148.0
2015-12-28 12:45:00,93.88,93.95,93.88,93.95,2200.0,84.0435,84.1062,84.0435,84.1062,2200.0
2015-12-28 12:50:00,93.94,94.01,93.94,93.99,4373.0,84.0972,84.1599,84.0972,84.142,4373.0
2015-12-28 12:55:00,93.98,93.98,93.86,93.88,2404.0,84.133,84.133,84.0256,84.0435,2404.0
2015-12-28 13:00:00,93.86,93.88,93.83,93.85,3913.0,84.0256,84.0435,83.9987,84.0167,3913.0
2015-12-28 13:05:00,93.85,93.91,93.83,93.9,8550.0,84.0167,84.0704,83.9987,84.0614,8550.0
2015-12-28 13:10:00,93.88,94.02,93.87,94.01,7860.0,84.0435,84.1688,84.0346,84.1599,7860.0
2015-12-28 13:15:00,94.01,94.05,93.99,94.04,7616.0,84.1599,84.1957,84.142,84.1867,7616.0
2015-12-28 13:20:00,94.03,94.05,93.99,93.99,3411.0,84.1778,84.1957,84.142,84.142,3411.0
2015-12-28 13:25:00,94.03,94.03,93.99,94.01,4400.0,84.1778,84.1778,84.142,84.1599,4400.0
2015-12-28 13:30:00,94.03,94.07,94.03,94.04,10323.0,84.1778,84.2136,84.1778,84.1867,10323.0
2015-12-28 13:35:00,94.03,94.04,93.92,93.94,4260.0,84.1778,84.1867,84.0793,84.0972,4260.0
2015-12-28 13:40:00,93.94,94.0,93.9,93.92,7007.0,84.0972,84.1509,84.0614,84.0793,7007.0
2015-12-28 13:45:00,93.92,93.97,93.92,93.92,6000.0,84.0793,84.1241,84.0793,84.0793,6000.0
2015-12-28 13:50:00,93.94,93.95,93.82,93.82,12153.0,84.0972,84.1062,83.9898,83.9898,12153.0
2015-12-28 13:55:00,93.82,93.89,93.77,93.83,11829.0,83.9898,84.0525,83.945,83.9987,11829.0
2015-12-28 14:00:00,93.8,93.83,93.76,93.82,8176.0,83.9719,83.9987,83.9361,83.9898,8176.0
2015-12-28 14:05:00,93.82,93.89,93.81,93.87,6185.0,83.9898,84.0525,83.9808,84.0346,6185.0
2015-12-28 14:10:00,93.88,93.88,93.82,93.82,7743.0,84.0435,84.0435,83.9898,83.9898,7743.0
2015-12-28 14:15:00,93.84,93.9,93.82,93.89,2549.0,84.0077,84.0614,83.9898,84.0525,2549.0
2015-12-28 14:20:00,93.9,93.9,93.82,93.83,5814.0,84.0614,84.0614,83.9898,83.9987,5814.0
2015-12-28 14:25:00,93.84,93.9,93.84,93.88,7325.0,84.0077,84.0614,84.0077,84.0435,7325.0
2015-12-28 14:30:00,93.87,93.9,93.87,93.87,6331.0,84.0346,84.0614,84.0346,84.0346,6331.0
2015-12-28 14:35:00,93.89,93.89,93.84,93.86,7997.0,84.0525,84.0525,84.0077,84.0256,7997.0
2015-12-28 14:40:00,93.85,93.94,93.85,93.94,6277.0,84.0167,84.0972,84.0167,84.0972,6277.0
2015-12-28 14:45:00,93.94,93.95,93.87,93.94,4900.0,84.0972,84.1062,84.0346,84.0972,4900.0
2015-12-28 14:50:00,93.94,94.0,93.94,93.98,9110.0,84.0972,84.1509,84.0972,84.133,9110.0
2015-12-28 14:55:00,93.98,93.98,93.87,93.9,6478.0,84.133,84.133,84.0346,84.0614,6478.0
2015-12-28 15:00:00,93.91,93.93,93.89,93.9,5200.0,84.0704,84.0883,84.0525,84.0614,5200.0
2015-12-28 15:05:00,93.89,93.9,93.86,93.89,9247.0,84.0525,84.0614,84.0256,84.0525,9247.0
2015-12-28 15:10:00,93.88,93.89,93.84,93.87,7624.0,84.0435,84.0525,84.0077,84.0346,7624.0
2015-12-28 15:15:00,93.87,93.91,93.86,93.87,8503.0,84.0346,84.0704,84.0256,84.0346,8503.0
2015-12-28 15:20:00,93.88,93.97,93.87,93.97,7241.0,84.0435,84.1241,84.0346,84.1241,7241.0
2015-12-28 15:25:00,93.97,94.0,93.95,93.98,6664.0,84.1241,84.1509,84.1062,84.133,6664.0
2015-12-28 15:30:00,93.98,94.0,93.96,93.99,6964.0,84.133,84.1509,84.1151,84.142,6964.0
2015-12-28 15:35:00,93.99,93.99,93.91,93.94,14455.0,84.142,84.142,84.0704,84.0972,14455.0
2015-12-28 15:40:00,93.94,93.99,93.91,93.91,14013.0,84.0972,84.142,84.0704,84.0704,14013.0
2015-12-28 15:45:00,93.92,93.94,93.89,93.89,15634.0,84.0793,84.0972,84.0525,84.0525,15634.0
2015-12-28 15:50:00,93.89,93.93,93.88,93.91,32283.0,84.0525,84.0883,84.0435,84.0704,32283.0
2015-12-28 15:55:00,93.91,93.96,93.88,93.95,34253.0,84.0704,84.1151,84.0435,84.1062,34253.0
2015-12-29 09:30:00,94.35,94.5,93.72,94.5,10715.0,84.8028,84.9376,84.2365,84.9376,10715.0
2015-12-29 09:35:00,94.5,94.54,94.36,94.53,10759.0,84.9376,84.9736,84.8118,84.9646,10759.0
2015-12-29 09:40:00,94.56,94.56,94.36,94.36,11983.0,84.9915,84.9915,84.8118,84.8118,11983.0
2015-12-29 09:45:00,94.38,94.39,94.26,94.33,8162.0,84.8298,84.8388,84.7219,84.7848,8162.0
2015-12-29 09:50:00,94.34,94.43,94.29,94.32,18355.0,84.7938,84.8747,84.7489,84.7758,18355.0
2015-12-29 09:55:00,94.29,94.41,94.29,94.39,10230.0,84.7489,84.8567,84.7489,84.8388,10230.0
2015-12-29 10:00:00,94.37,94.57,94.34,94.57,8269.0,84.8208,85.0005,84.7938,85.0005,8269.0
2015-12-29 10:05:00,94.57,94.58,94.47,94.51,7883.0,85.0005,85.0095,84.9107,84.9466,7883.0
2015-12-29 10:10:00,94.52,94.57,94.49,94.5,8631.0,84.9556,85.0005,84.9286,84.9376,8631.0
2015-12-29 10:15:00,94.5,94.58,94.47,94.58,10092.0,84.9376,85.0095,84.9107,85.0095,10092.0
2015-12-29 10:20:00,94.58,94.6,94.53,94.55,4314.0,85.0095,85.0275,84.9646,84.9826,4314.0
2015-12-29 10:25:00,94.56,94.69,94.56,94.68,6116.0,84.9915,85.1084,84.9915,85.0994,6116.0
2015-12-29 10:30:00,94.68,94.77,94.68,94.72,15010.0,85.0994,85.1803,85.0994,85.1354,15010.0
2015-12-29 10:35:00,94.72,94.78,94.71,94.76,12501.0,85.1354,85.1893,85.1264,85.1713,12501.0
2015-12-29 10:40:00,94.76,94.84,94.76,94.84,8796.0,85.1713,85.2432,85.1713,85.2432,8796.0
2015-12-29 10:45:00,94.86,94.87,94.8,94.81,8994.0,85.2612,85.2702,85.2073,85.2163,8994.0
2015-12-29 10:50:00,94.82,94.86,94.79,94.86,5734.0,85.2252,85.2612,85.1983,85.2612,5734.0
2015-12-29 10:55:00,94.87,94.9,94.83,94.86,16232.0,85.2702,85.2971,85.2342,85.2612,16232.0
2015-12-29 11:00:00,94.86,94.96,94.84,94.96,6049.0,85.2612,85.3511,85.2432,85.3511,6049.0
2015-12-29 11:05:00,94.98,94.99,94.97,94.98,5909.0,85.369,85.378,85.3601,85.369,5909.0
2015-12-29 11:10:00,94.99,94.99,94.95,94.95,6597.0,85.378,85.378,85.3421,85.3421,6597.0
2015-12-29 11:15:00,94.93,94.93,94.87,94.9,2042.0,85.3241,85.3241,85.2702,85.2971,2042.0
2015-12-29 11:20:00,94.9,94.92,94.83,94.83,4531.0,85.2971,85.3151,85.2342,85.2342,4531.0
2015-12-29 11:25:00,94.82,94.86,94.78,94.85,3072.0,85.2252,85.2612,85.1893,85.2522,3072.0
2015-12-29 11:30:00,94.84,94.91,94.84,94.91,3375.0,85.2432,85.3061,85.2432,85.3061,3375.0
2015-12-29 11:35:00,94.91,94.91,94.85,94.9,12061.0,85.3061,85.3061,85.2522,85.2971,12061.0
2015-12-29 11:40:00,94.9,94.91,94.87,94.9,7629.0,85.2971,85.3061,85.2702,85.2971,7629.0
2015-12-29 11:45:00,94.89,94.89,94.72,94.72,5486.0,85.2882,85.2882,85.1354,85.1354,5486.0
2015-12-29 11:50:00,94.74,94.82,94.7,94.8,6472.0,85.1533,85.2252,85.1174,85.2073,6472.0
2015-12-29 11:55:00,94.79,94.8,94.76,94.79,4101.0,85.1983,85.2073,85.1713,85.1983,4101.0
2015-12-29 12:00:00,94.79,94.8,94.76,94.76,8388.0,85.1983,85.2073,85.1713,85.1713,8388.0
2015-12-29 12:05:00,94.75,94.75,94.66,94.68,8010.0,85.1623,85.1623,85.0814,85.0994,8010.0
2015-12-29 12:10:00,94.71,94.72,94.67,94.7,2347.0,85.1264,85.1354,85.0904,85.1174,2347.0
2015-12-29 12:15:00,94.69,94.71,94.68,94.71,4335.0,85.1084,85.1264,85.0994,85.1264,4335.0
2015-12-29 12:20:00,94.71,94.74,94.71,94.73,4031.0,85.1264,85.1533,85.1264,85.1443,4031.0
2015-12-29 12:25:00,94.74,94.79,94.74,94.75,7421.0,85.1533,85.1983,85.1533,85.1623,7421.0
2015-12-29 12:30:00,94.75,94.76,94.7,94.7,3606.0,85.1623,85.1713,85.1174,85.1174,3606.0
2015-12-29 12:35:00,94.71,94.79,94.71,94.77,3626.0,85.1264,85.1983,85.1264,85.1803,3626.0
2015-12-29 12:40:00,94.78,94.8,94.76,94.8,3464.0,85.1893,85.2073,85.1713,85.2073,3464.0
2015-12-29 12:45:00,94.81,94.81,94.74,94.75,3510.0,85.2163,85.2163,85.1533,85.1623,3510.0
2015-12-29 12:50:00,94.75,94.77,94.74,94.76,4158.0,85.1623,85.1803,85.1533,85.1713,4158.0
2015-12-29 12:55:00,94.77,94.79,94.77,94.78,2181.0,85.1803,85.1983,85.1803,85.1893,2181.0
2015-12-29 13:00:00,94.78,94.81,94.76,94.81,2027.0,85.1893,85.2163,85.1713,85.2163,2027.0
2015-12-29 13:05:00,94.84,94.86,94.82,94.85,2875.0,85.2432,85.2612,85.2252,85.2522,2875.0
2015-12-29 13:10:00,94.86,94.87,94.79,94.79,7819.0,85.2612,85.2702,85.1983,85.1983,7819.0
2015-12-29 13:15:00,94.78,94.84,94.78,94.84,5857.0,85.1893,85.2432,85.1893,85.2432,5857.0
2015-12-29 13:20:00,94.83,94.84,94.78,94.78,4905.0,85.2342,85.2432,85.1893,85.1893,4905.0
2015-12-29 13:25:00,94.78,94.81,94.78,94.8,4861.0,85.1893,85.2163,85.1893,85.2073,4861.0
2015-12-29 13:30:00,94.79,94.79,94.73,94.77,5433.0,85.1983,85.1983,85.1443,85.1803,5433.0
2015-12-29 13:35:00,94.76,94.76,94.68,94.69,5055.0,85.1713,85.1713,85.0994,85.1084,5055.0
2015-12-29 13:40:00,94.69,94.77,94.68,94.77,3024.0,85.1084,85.1803,85.0994,85.1803,3024.0
2015-12-29 13:45:00,94.77,94.78,94.72,94.78,3886.0,85.1803,85.1893,85.1354,85.1893,3886.0
2015-12-29 13:50:00,94.78,94.81,94.77,94.77,4369.0,85.1893,85.2163,85.1803,85.1803,4369.0
2015-12-29 13:55:00,94.79,94.86,94.78,94.84,5142.0,85.1983,85.2612,85.1893,85.2432,5142.0
2015-12-29 14:00:00,94.85,94.89,94.85,94.86,4705.0,85.2522,85.2882,85.2522,85.2612,4705.0
2015-12-29 14:05:00,94.85,94.89,94.81,94.81,5537.0,85.2522,85.2882,85.2163,85.2163,5537.0
2015-12-29 14:10:00,94.81,94.81,94.78,94.79,2494.0,85.2163,85.2163,85.1893,85.1983,2494.0
2015-12-29 14:15:00,94.79,94.87,94.77,94.85,5647.0,85.1983,85.2702,85.1803,85.2522,5647.0
2015-12-29 14:20:00,94.85,94.96,94.84,94.96,11162.0,85.2522,85.3511,85.2432,85.3511,11162.0
2015-12-29 14:25:00,94.96,94.99,94.92,94.98,10323.0,85.3511,85.378,85.3151,85.369,10323.0
2015-12-29 14:30:00,94.99,94.99,94.94,94.96,7709.0,85.378,85.378,85.3331,85.3511,7709.0
2015-12-29 14:35:00,94.96,94.97,94.91,94.94,8768.0,85.3511,85.3601,85.3061,85.3331,8768.0
2015-12-29 14:40:00,94.95,94.96,94.94,94.95,2251.0,85.3421,85.3511,85.3331,85.3421,2251.0
2015-12-29 14:45:00,94.94,94.96,94.94,94.96,7032.0,85.3331,85.3511,85.3331,85.3511,7032.0
2015-12-29 14:50:00,94.96,94.99,94.94,94.96,14059.0,85.3511,85.378,85.3331,85.3511,14059.0
2015-12-29 14:55:00,94.96,95.03,94.95,95.03,17629.0,85.3511,85.414,85.3421,85.414,17629.0
2015-12-29 15:00:00,95.02,95.04,95.0,95.04,4768.0,85.405,85.423,85.387,85.423,4768.0
2015-12-29 15:05:00,95.03,95.14,95.03,95.12,12885.0,85.414,85.5129,85.414,85.4949,12885.0
2015-12-29 15:10:00,95.15,95.15,95.12,95.13,11032.0,85.5218,85.5218,85.4949,85.5039,11032.0
2015-12-29 15:15:00,95.14,95.18,95.13,95.15,11859.0,85.5129,85.5488,85.5039,85.5218,11859.0
2015-12-29 15:20:00,95.14,95.15,95.0,95.0,18669.0,85.5129,85.5218,85.387,85.387,18669.0
2015-12-29 15:25:00,94.98,95.01,94.98,95.01,9639.0,85.369,85.396,85.369,85.396,9639.0
2015-12-29 15:30:00,95.0,95.02,94.94,94.95,15176.0,85.387,85.405,85.3331,85.3421,15176.0
2015-12-29 15:35:00,94.94,94.97,94.93,94.93,10352.0,85.3331,85.3601,85.3241,85.3241,10352.0
2015-12-29 15:40:00,94.93,94.93,94.83,94.86,17386.0,85.3241,85.3241,85.2342,85.2612,17386.0
2015-12-29 15:45:00,94.86,94.89,94.8,94.83,17950.0,85.2612,85.2882,85.2073,85.2342,17950.0
2015-12-29 15:50:00,94.84,94.89,94.81,94.85,21521.0,85.2432,85.2882,85.2163,85.2522,21521.0
2015-12-29 15:55:00,94.82,94.91,94.81,94.82,50498.0,85.2252,85.3061,85.2163,85.2252,50498.0
2015-12-30 09:30:00,94.72,95.07,94.72,95.07,12198.0,85.1354,85.4499,85.1354,85.4499,12198.0
2015-12-30 09:35:00,95.0,95.11,94.94,94.94,4100.0,85.387,85.4859,85.3331,85.3331,4100.0
2015-12-30 09:40:00,94.98,95.05,94.82,94.87,15035.0,85.369,85.432,85.2252,85.2702,15035.0
2015-12-30 09:45:00,94.78,94.89,94.78,94.85,3800.0,85.1893,85.2882,85.1893,85.2522,3800.0
2015-12-30 09:50:00,94.77,94.82,94.71,94.73,2310.0,85.1803,85.2252,85.1264,85.1443,2310.0
2015-12-30 09:55:00,94.73,94.79,94.73,94.76,5899.0,85.1443,85.1983,85.1443,85.1713,5899.0
2015-12-30 10:00:00,94.77,94.83,94.71,94.79,4118.0,85.1803,85.2342,85.1264,85.1983,4118.0
2015-12-30 10:05:00,94.79,94.8,94.72,94.73,3600.0,85.1983,85.2073,85.1354,85.1443,3600.0
2015-12-30 10:10:00,94.73,94.83,94.73,94.74,10600.0,85.1443,85.2342,85.1443,85.1533,10600.0
2015-12-30 10:15:00,94.75,94.77,94.66,94.68,10530.0,85.1623,85.1803,85.0814,85.0994,10530.0
2015-12-30 10:20:00,94.68,94.68,94.62,94.66,3953.0,85.0994,85.0994,85.0455,85.0814,3953.0
2015-12-30 10:25:00,94.65,94.66,94.55,94.61,2692.0,85.0724,85.0814,84.9826,85.0365,2692.0
2015-12-30 10:30:00,94.61,94.65,94.58,94.61,4632.0,85.0365,85.0724,85.0095,85.0365,4632.0
2015-12-30 10:35:00,94.62,94.65,94.61,94.63,2883.0,85.0455,85.0724,85.0365,85.0545,2883.0
2015-12-30 10:40:00,94.61,94.65,94.61,94.65,2850.0,85.0365,85.0724,85.0365,85.0724,2850.0
2015-12-30 10:45:00,94.65,94.71,94.65,94.67,3700.0,85.0724,85.1264,85.0724,85.0904,3700.0
2015-12-30 10:50:00,94.67,94.7,94.66,94.66,6400.0,85.0904,85.1174,85.0814,85.0814,6400.0
2015-12-30 10:55:00,94.66,94.71,94.65,94.69,9051.0,85.0814,85.1264,85.0724,85.1084,9051.0
2015-12-30 11:00:00,94.69,94.75,94.68,94.7,4240.0,85.1084,85.1623,85.0994,85.1174,4240.0
2015-12-30 11:05:00,94.73,94.82,94.73,94.79,19784.0,85.1443,85.2252,85.1443,85.1983,19784.0
2015-12-30 11:10:00,94.82,94.82,94.77,94.78,3802.0,85.2252,85.2252,85.1803,85.1893,3802.0
2015-12-30 11:15:00,94.78,94.8,94.77,94.77,2705.0,85.1893,85.2073,85.1803,85.1803,2705.0
2015-12-30 11:20:00,94.78,94.79,94.72,94.72,2945.0,85.1893,85.1983,85.1354,85.1354,2945.0
2015-12-30 11:25:00,94.71,94.72,94.6,94.67,7268.0,85.1264,85.1354,85.0275,85.0904,7268.0
2015-12-30 11:30:00,94.69,94.71,94.63,94.7,2875.0,85.1084,85.1264,85.0545,85.1174,2875.0
2015-12-30 11:35:00,94.69,94.72,94.68,94.7,2809.0,85.1084,85.1354,85.0994,85.1174,2809.0
2015-12-30 11:40:00,94.69,94.75,94.69,94.75,2284.0,85.1084,85.1623,85.1084,85.1623,2284.0
2015-12-30 11:45:00,94.75,94.8,94.75,94.77,1271.0,85.1623,85.2073,85.1623,85.1803,1271.0
2015-12-30 11:50:00,94.8,94.8,94.69,94.78,59545.0,85.2073,85.2073,85.1084,85.1893,59545.0
2015-12-30 11:55:00,94.78,94.84,94.77,94.79,3520.0,85.1893,85.2432,85.1803,85.1983,3520.0
2015-12-30 12:00:00,94.8,94.8,94.73,94.73,2516.0,85.2073,85.2073,85.1443,85.1443,2516.0
2015-12-30 12:05:00,94.72,94.73,94.69,94.69,6564.0,85.1354,85.1443,85.1084,85.1084,6564.0
2015-12-30 12:10:00,94.73,94.73,94.66,94.67,3342.0,85.1443,85.1443,85.0814,85.0904,3342.0
2015-12-30 12:15:00,94.69,94.7,94.66,94.68,2100.0,85.1084,85.1174,85.0814,85.0994,2100.0
2015-12-30 12:20:00,94.69,94.69,94.64,94.64,2376.0,85.1084,85.1084,85.0635,85.0635,2376.0
2015-12-30 12:25:00,94.61,94.66,94.61,94.65,3460.0,85.0365,85.0814,85.0365,85.0724,3460.0
2015-12-30 12:30:00,94.62,94.64,94.6,94.64,3977.0,85.0455,85.0635,85.0275,85.0635,3977.0
2015-12-30 12:35:00,94.61,94.67,94.61,94.65,2242.0,85.0365,85.0904,85.0365,85.0724,2242.0
2015-12-30 12:40:00,94.65,94.65,94.61,94.65,1441.0,85.0724,85.0724,85.0365,85.0724,1441.0
2015-12-30 12:45:00,94.65,94.66,94.61,94.61,12011.0,85.0724,85.0814,85.0365,85.0365,12011.0
2015-12-30 12:50:00,94.6,94.6,94.55,94.56,13796.0,85.0275,85.0275,84.9826,84.9915,13796.0
2015-12-30 12:55:00,94.56,94.61,94.51,94.6,89841.0,84.9915,85.0365,84.9466,85.0275,89841.0
2015-12-30 13:00:00,94.59,94.67,94.58,94.63,8372.0,85.0185,85.0904,85.0095,85.0545,8372.0
2015-12-30 13:05:00,94.61,94.68,94.61,94.68,20839.0,85.0365,85.0994,85.0365,85.0994,20839.0
2015-12-30 13:10:00,94.66,94.68,94.63,94.66,16833.0,85.0814,85.0994,85.0545,85.0814,16833.0
2015-12-30 13:15:00,94.66,94.66,94.6,94.6,16191.0,85.0814,85.0814,85.0275,85.0275,16191.0
2015-12-30 13:20:00,94.6,94.6,94.57,94.59,14471.0,85.0275,85.0275,85.0005,85.0185,14471.0
2015-12-30 13:25:00,94.59,94.63,94.59,94.63,12743.0,85.0185,85.0545,85.0185,85.0545,12743.0
2015-12-30 13:30:00,94.65,94.74,94.64,94.72,18863.0,85.0724,85.1533,85.0635,85.1354,18863.0
2015-12-30 13:35:00,94.72,94.78,94.71,94.73,16313.0,85.1354,85.1893,85.1264,85.1443,16313.0
2015-12-30 13:40:00,94.74,94.8,94.73,94.78,17252.0,85.1533,85.2073,85.1443,85.1893,17252.0
2015-12-30 13:45:00,94.78,94.83,94.78,94.81,11241.0,85.1893,85.2342,85.1893,85.2163,11241.0
2015-12-30 13:50:00,94.8,94.86,94.8,94.81,21758.0,85.2073,85.2612,85.2073,85.2163,21758.0
2015-12-30 13:55:00,94.8,94.81,94.79,94.79,11080.0,85.2073,85.2163,85.1983,85.1983,11080.0
2015-12-30 14:00:00,94.8,94.82,94.71,94.71,20958.0,85.2073,85.2252,85.1264,85.1264,20958.0
2015-12-30 14:05:00,94.7,94.72,94.66,94.66,13797.0,85.1174,85.1354,85.0814,85.0814,13797.0
2015-12-30 14:10:00,94.66,94.71,94.65,94.71,12672.0,85.0814,85.1264,85.0724,85.1264,12672.0
2015-12-30 14:15:00,94.71,94.75,94.7,94.72,17308.0,85.1264,85.1623,85.1174,85.1354,17308.0
2015-12-30 14:20:00,94.72,94.77,94.69,94.7,25497.0,85.1354,85.1803,85.1084,85.1174,25497.0
2015-12-30 14:25:00,94.69,94.7,94.68,94.69,11294.0,85.1084,85.1174,85.0994,85.1084,11294.0
2015-12-30 14:30:00,94.69,94.71,94.65,94.65,22104.0,85.1084,85.1264,85.0724,85.0724,22104.0
2015-12-30 14:35:00,94.64,94.65,94.62,94.63,14863.0,85.0635,85.0724,85.0455,85.0545,14863.0
2015-12-30 14:40:00,94.63,94.64,94.56,94.57,17071.0,85.0545,85.0635,84.9915,85.0005,17071.0
2015-12-30 14:45:00,94.57,94.57,94.55,94.55,10673.0,85.0005,85.0005,84.9826,84.9826,10673.0
2015-12-30 14:50:00,94.55,94.57,94.53,94.55,19736.0,84.9826,85.0005,84.9646,84.9826,19736.0
2015-12-30 14:55:00,94.56,94.57,94.52,94.54,12717.0,84.9915,85.0005,84.9556,84.9736,12717.0
2015-12-30 15:00:00,94.55,94.56,94.49,94.49,22415.0,84.9826,84.9915,84.9286,84.9286,22415.0
2015-12-30 15:05:00,94.49,94.5,94.47,94.48,16550.0,84.9286,84.9376,84.9107,84.9196,16550.0
2015-12-30 15:10:00,94.48,94.51,94.44,94.47,18296.0,84.9196,84.9466,84.8837,84.9107,18296.0
2015-12-30 15:15:00,94.47,94.5,94.47,94.49,10368.0,84.9107,84.9376,84.9107,84.9286,10368.0
2015-12-30 15:20:00,94.49,94.56,94.49,94.54,17449.0,84.9286,84.9915,84.9286,84.9736,17449.0
2015-12-30 15:25:00,94.54,94.55,94.49,94.49,22087.0,84.9736,84.9826,84.9286,84.9286,22087.0
2015-12-30 15:30:00,94.48,94.48,94.16,94.16,28953.0,84.9196,84.9196,84.632,84.632,28953.0
2015-12-30 15:35:00,94.16,94.24,94.06,94.21,26845.0,84.632,84.7039,84.5421,84.677,26845.0
2015-12-30 15:40:00,94.2,94.31,94.17,94.28,17746.0,84.668,84.7668,84.641,84.7399,17746.0
2015-12-30 15:45:00,94.29,94.35,94.27,94.34,24878.0,84.7489,84.8028,84.7309,84.7938,24878.0
2015-12-30 15:50:00,94.34,94.36,94.25,94.26,31531.0,84.7938,84.8118,84.7129,84.7219,31531.0
2015-12-30 15:55:00,94.27,94.32,94.23,94.23,51387.0,84.7309,84.7758,84.6949,84.6949,51387.0
2015-12-31 09:30:00,93.63,93.94,93.56,93.82,14532.0,84.1557,84.4343,84.0927,84.3264,14532.0
2015-12-31 09:35:00,93.8,93.8,93.5,93.63,2803.0,84.3085,84.3085,84.0388,84.1557,2803.0
2015-12-31 09:40:00,93.67,93.76,93.52,93.59,2100.0,84.1916,84.2725,84.0568,84.1197,2100.0
2015-12-31 09:45:00,93.55,93.63,93.5,93.53,8047.0,84.0837,84.1557,84.0388,84.0658,8047.0
2015-12-31 09:50:00,93.46,93.5,93.4,93.43,3906.0,84.0029,84.0388,83.9489,83.9759,3906.0
2015-12-31 09:55:00,93.46,93.57,93.46,93.54,6882.0,84.0029,84.1017,84.0029,84.0748,6882.0
2015-12-31 10:00:00,93.5,93.56,93.47,93.49,6510.0,84.0388,84.0927,84.0118,84.0298,6510.0
2015-12-31 10:05:00,93.49,93.49,93.38,93.38,2490.0,84.0298,84.0298,83.931,83.931,2490.0
2015-12-31 10:10:00,93.38,93.46,93.35,93.4,6485.0,83.931,84.0029,83.904,83.9489,6485.0
2015-12-31 10:15:00,93.4,93.41,93.31,93.31,6054.0,83.9489,83.9579,83.868,83.868,6054.0
2015-12-31 10:20:00,93.33,93.36,93.29,93.29,4017.0,83.886,83.913,83.8501,83.8501,4017.0
2015-12-31 10:25:00,93.28,93.29,93.16,93.19,7700.0,83.8411,83.8501,83.7332,83.7602,7700.0
2015-12-31 10:30:00,93.21,93.21,93.03,93.05,5709.0,83.7782,83.7782,83.6164,83.6343,5709.0
2015-12-31 10:35:00,93.09,93.09,93.0,93.04,6308.0,83.6703,83.6703,83.5894,83.6254,6308.0
2015-12-31 10:40:00,93.02,93.07,92.96,92.98,11622.0,83.6074,83.6523,83.5535,83.5714,11622.0
2015-12-31 10:45:00,92.98,93.11,92.98,93.1,5393.0,83.5714,83.6883,83.5714,83.6793,5393.0
2015-12-31 10:50:00,93.1,93.18,93.07,93.17,9928.0,83.6793,83.7512,83.6523,83.7422,9928.0
2015-12-31 10:55:00,93.17,93.39,93.15,93.38,14875.0,83.7422,83.9399,83.7242,83.931,14875.0
2015-12-31 11:00:00,93.39,93.59,93.35,93.5,22250.0,83.9399,84.1197,83.904,84.0388,22250.0
2015-12-31 11:05:00,93.5,93.58,93.5,93.54,3425.0,84.0388,84.1107,84.0388,84.0748,3425.0
2015-12-31 11:10:00,93.55,93.55,93.45,93.55,14357.0,84.0837,84.0837,83.9939,84.0837,14357.0
2015-12-31 11:15:00,93.53,93.58,93.42,93.45,4308.0,84.0658,84.1107,83.9669,83.9939,4308.0
2015-12-31 11:20:00,93.46,93.46,93.4,93.41,2330.0,84.0029,84.0029,83.9489,83.9579,2330.0
2015-12-31 11:25:00,93.39,93.46,93.36,93.44,5503.0,83.9399,84.0029,83.913,83.9849,5503.0
2015-12-31 11:30:00,93.42,93.5,93.33,93.5,7681.0,83.9669,84.0388,83.886,84.0388,7681.0
2015-12-31 11:35:00,93.51,93.51,93.42,93.46,5882.0,84.0478,84.0478,83.9669,84.0029,5882.0
2015-12-31 11:40:00,93.47,93.49,93.44,93.47,4913.0,84.0118,84.0298,83.9849,84.0118,4913.0
2015-12-31 11:45:00,93.48,93.67,93.48,93.6,5816.0,84.0208,84.1916,84.0208,84.1287,5816.0
2015-12-31 11:50:00,93.61,93.67,93.6,93.67,2357.0,84.1377,84.1916,84.1287,84.1916,2357.0
2015-12-31 11:55:00,93.67,93.7,93.63,93.69,5269.0,84.1916,84.2186,84.1557,84.2096,5269.0
2015-12-31 12:00:00,93.7,93.73,93.63,93.65,3884.0,84.2186,84.2455,84.1557,84.1736,3884.0
2015-12-31 12:05:00,93.64,93.7,93.62,93.69,8032.0,84.1646,84.2186,84.1467,84.2096,8032.0
2015-12-31 12:10:00,93.71,93.71,93.57,93.6,10007.0,84.2276,84.2276,84.1017,84.1287,10007.0
2015-12-31 12:15:00,93.58,93.67,93.57,93.61,11569.0,84.1107,84.1916,84.1017,84.1377,11569.0
2015-12-31 12:20:00,93.62,93.65,93.61,93.63,3700.0,84.1467,84.1736,84.1377,84.1557,3700.0
2015-12-31 12:25:00,93.61,93.65,93.58,93.65,4800.0,84.1377,84.1736,84.1107,84.1736,4800.0
2015-12-31 12:30:00,93.65,93.65,93.57,93.61,4775.0,84.1736,84.1736,84.1017,84.1377,4775.0
2015-12-31 12:35:00,93.6,93.66,93.6,93.66,3886.0,84.1287,84.1826,84.1287,84.1826,3886.0
2015-12-31 12:40:00,93.65,93.69,93.65,93.67,7445.0,84.1736,84.2096,84.1736,84.1916,7445.0
2015-12-31 12:45:00,93.67,93.72,93.64,93.64,4100.0,84.1916,84.2365,84.1646,84.1646,4100.0
2015-12-31 12:50:00,93.63,93.66,93.61,93.64,6270.0,84.1557,84.1826,84.1377,84.1646,6270.0
2015-12-31 12:55:00,93.64,93.65,93.57,93.57,3495.0,84.1646,84.1736,84.1017,84.1017,3495.0
2015-12-31 13:00:00,93.58,93.6,93.49,93.51,4014.0,84.1107,84.1287,84.0298,84.0478,4014.0
2015-12-31 13:05:00,93.5,93.5,93.39,93.39,2700.0,84.0388,84.0388,83.9399,83.9399,2700.0
2015-12-31 13:10:00,93.4,93.45,93.37,93.41,3652.0,83.9489,83.9939,83.922,83.9579,3652.0
2015-12-31 13:15:00,93.4,93.4,93.35,93.37,4588.0,83.9489,83.9489,83.904,83.922,4588.0
2015-12-31 13:20:00,93.37,93.39,93.35,93.38,2808.0,83.922,83.9399,83.904,83.931,2808.0
2015-12-31 13:25:00,93.38,93.43,93.36,93.38,3688.0,83.931,83.9759,83.913,83.931,3688.0
2015-12-31 13:30:00,93.37,93.39,93.35,93.36,3300.0,83.922,83.9399,83.904,83.913,3300.0
2015-12-31 13:35:00,93.37,93.42,93.37,93.42,3013.0,83.922,83.9669,83.922,83.9669,3013.0
2015-12-31 13:40:00,93.41,93.56,93.41,93.56,3205.0,83.9579,84.0927,83.9579,84.0927,3205.0
2015-12-31 13:45:00,93.57,93.6,93.55,93.59,3605.0,84.1017,84.1287,84.0837,84.1197,3605.0
2015-12-31 13:50:00,93.59,93.59,93.55,93.56,4107.0,84.1197,84.1197,84.0837,84.0927,4107.0
2015-12-31 13:55:00,93.58,93.58,93.52,93.56,6510.0,84.1107,84.1107,84.0568,84.0927,6510.0
2015-12-31 14:00:00,93.55,93.64,93.55,93.64,5200.0,84.0837,84.1646,84.0837,84.1646,5200.0
2015-12-31 14:05:00,93.62,93.62,93.48,93.51,4991.0,84.1467,84.1467,84.0208,84.0478,4991.0
2015-12-31 14:10:00,93.53,93.54,93.5,93.54,5208.0,84.0658,84.0748,84.0388,84.0748,5208.0
2015-12-31 14:15:00,93.53,93.56,93.52,93.53,8546.0,84.0658,84.0927,84.0568,84.0658,8546.0
2015-12-31 14:20:00,93.53,93.53,93.35,93.37,10867.0,84.0658,84.0658,83.904,83.922,10867.0
2015-12-31 14:25:00,93.34,93.34,93.25,93.29,6523.0,83.895,83.895,83.8141,83.8501,6523.0
2015-12-31 14:30:00,93.28,93.29,93.2,93.22,11767.0,83.8411,83.8501,83.7692,83.7871,11767.0
2015-12-31 14:35:00,93.19,93.24,93.18,93.19,11407.0,83.7602,83.8051,83.7512,83.7602,11407.0
2015-12-31 14:40:00,93.2,93.31,93.2,93.27,4407.0,83.7692,83.868,83.7692,83.8321,4407.0
2015-12-31 14:45:00,93.28,93.34,93.28,93.34,5618.0,83.8411,83.895,83.8411,83.895,5618.0
2015-12-31 14:50:00,93.34,93.36,93.31,93.31,5551.0,83.895,83.913,83.868,83.868,5551.0
2015-12-31 14:55:00,93.34,93.34,93.23,93.23,4378.0,83.895,83.895,83.7961,83.7961,4378.0
2015-12-31 15:00:00,93.2,93.22,93.15,93.21,3599.0,83.7692,83.7871,83.7242,83.7782,3599.0
2015-12-31 15:05:00,93.23,93.25,93.17,93.18,12652.0,83.7961,83.8141,83.7422,83.7512,12652.0
2015-12-31 15:10:00,93.16,93.17,93.03,93.09,14046.0,83.7332,83.7422,83.6164,83.6703,14046.0
2015-12-31 15:15:00,93.09,93.25,93.09,93.24,8286.0,83.6703,83.8141,83.6703,83.8051,8286.0
2015-12-31 15:20:00,93.24,93.26,93.18,93.25,9308.0,83.8051,83.8231,83.7512,83.8141,9308.0
2015-12-31 15:25:00,93.22,93.23,93.15,93.15,15564.0,83.7871,83.7961,83.7242,83.7242,15564.0
2015-12-31 15:30:00,93.14,93.28,93.14,93.28,17574.0,83.7152,83.8411,83.7152,83.8411,17574.0
2015-12-31 15:35:00,93.31,93.34,93.23,93.28,13301.0,83.868,83.895,83.7961,83.8411,13301.0
2015-12-31 15:40:00,93.28,93.28,93.14,93.15,14392.0,83.8411,83.8411,83.7152,83.7242,14392.0
2015-12-31 15:45:00,93.14,93.26,93.14,93.25,15745.0,83.7152,83.8231,83.7152,83.8141,15745.0
2015-12-31 15:50:00,93.24,93.24,93.18,93.22,21778.0,83.8051,83.8051,83.7512,83.7871,21778.0
2015-12-31 15:55:00,93.22,93.24,92.92,92.92,57938.0,83.7871,83.8051,83.5175,83.5175,57938.0
2016-01-04 09:30:00,91.47,91.54,90.67,90.84,30104.0,82.2142,82.2771,81.4952,81.648,30104.0
2016-01-04 09:35:00,90.87,91.07,90.63,90.68,48505.0,81.6749,81.8547,81.4592,81.5042,48505.0
2016-01-04 09:40:00,90.66,90.66,90.18,90.18,25854.0,81.4862,81.4862,81.0548,81.0548,25854.0
2016-01-04 09:45:00,90.28,90.45,90.01,90.42,16974.0,81.1446,81.2974,80.902,81.2705,16974.0
2016-01-04 09:50:00,90.42,90.67,90.42,90.44,9332.0,81.2705,81.4952,81.2705,81.2884,9332.0
2016-01-04 09:55:00,90.52,90.66,90.47,90.47,7372.0,81.3604,81.4862,81.3154,81.3154,7372.0
2016-01-04 10:00:00,90.4,90.61,90.16,90.18,24335.0,81.2525,81.4412,81.0368,81.0548,24335.0
2016-01-04 10:05:00,90.13,90.24,90.07,90.13,13398.0,81.0098,81.1087,80.9559,81.0098,13398.0
2016-01-04 10:10:00,90.14,90.2,89.96,90.15,17637.0,81.0188,81.0727,80.857,81.0278,17637.0
2016-01-04 10:15:00,90.2,90.33,90.16,90.33,7513.0,81.0727,81.1896,81.0368,81.1896,7513.0
2016-01-04 10:20:00,90.37,90.47,90.16,90.18,9811.0,81.2255,81.3154,81.0368,81.0548,9811.0
2016-01-04 10:25:00,90.21,90.35,90.18,90.25,7501.0,81.0817,81.2076,81.0548,81.1177,7501.0
2016-01-04 10:30:00,90.29,90.3,90.12,90.18,16196.0,81.1536,81.1626,81.0008,81.0548,16196.0
2016-01-04 10:35:00,90.15,90.21,90.1,90.19,17212.0,81.0278,81.0817,80.9829,81.0637,17212.0
2016-01-04 10:40:00,90.18,90.18,89.99,90.13,11953.0,81.0548,81.0548,80.884,81.0098,11953.0
2016-01-04 10:45:00,90.14,90.19,90.07,90.17,11087.0,81.0188,81.0637,80.9559,81.0458,11087.0
2016-01-04 10:50:00,90.18,90.26,90.14,90.25,32201.0,81.0548,81.1267,81.0188,81.1177,32201.0
2016-01-04 10:55:00,90.25,90.27,90.06,90.07,33452.0,81.1177,81.1356,80.9469,80.9559,33452.0
2016-01-04 11:00:00,90.07,90.07,89.81,89.84,19317.0,80.9559,80.9559,80.7222,80.7492,19317.0
2016-01-04 11:05:00,89.79,89.8,89.69,89.7,11974.0,80.7042,80.7132,80.6143,80.6233,11974.0
2016-01-04 11:10:00,89.7,89.78,89.58,89.78,12362.0,80.6233,80.6952,80.5155,80.6952,12362.0
2016-01-04 11:15:00,89.78,89.89,89.77,89.84,5400.0,80.6952,80.7941,80.6862,80.7492,5400.0
2016-01-04 11:20:00,89.79,89.95,89.72,89.94,14037.0,80.7042,80.848,80.6413,80.839,14037.0
2016-01-04 11:25:00,89.96,89.97,89.85,89.95,5362.0,80.857,80.866,80.7581,80.848,5362.0
2016-01-04 11:30:00,89.91,90.09,89.88,90.09,11686.0,80.8121,80.9739,80.7851,80.9739,11686.0
2016-01-04 11:35:00,90.11,90.12,90.03,90.12,13114.0,80.9918,81.0008,80.9199,81.0008,13114.0
2016-01-04 11:40:00,90.08,90.23,90.08,90.19,14171.0,80.9649,81.0997,80.9649,81.0637,14171.0
2016-01-04 11:45:00,90.21,90.21,90.11,90.18,16368.0,81.0817,81.0817,80.9918,81.0548,16368.0
2016-01-04 11:50:00,90.19,90.21,90.15,90.15,11740.0,81.0637,81.0817,81.0278,81.0278,11740.0
2016-01-04 11:55:00,90.13,90.16,90.06,90.1,19700.0,81.0098,81.0368,80.9469,80.9829,19700.0
2016-01-04 12:00:00,90.08,90.1,89.96,89.98,11237.0,80.9649,80.9829,80.857,80.875,11237.0
2016-01-04 12:05:00,90.0,90.18,89.93,90.11,9978.0,80.893,81.0548,80.8301,80.9918,9978.0
2016-01-04 12:10:00,90.1,90.1,89.98,89.98,11613.0,80.9829,80.9829,80.875,80.875,11613.0
2016-01-04 12:15:00,90.0,90.1,90.0,90.01,6571.0,80.893,80.9829,80.893,80.902,6571.0
2016-01-04 12:20:00,89.99,90.1,89.97,90.06,8052.0,80.884,80.9829,80.866,80.9469,8052.0
2016-01-04 12:25:00,90.06,90.1,90.01,90.04,5962.0,80.9469,80.9829,80.902,80.9289,5962.0
2016-01-04 12:30:00,90.04,90.04,89.93,89.99,6356.0,80.9289,80.9289,80.8301,80.884,6356.0
2016-01-04 12:35:00,89.98,90.15,89.98,90.12,5610.0,80.875,81.0278,80.875,81.0008,5610.0
2016-01-04 12:40:00,90.12,90.22,90.04,90.22,7774.0,81.0008,81.0907,80.9289,81.0907,7774.0
2016-01-04 12:45:00,90.25,90.28,90.19,90.2,4161.0,81.1177,81.1446,81.0637,81.0727,4161.0
2016-01-04 12:50:00,90.22,90.4,90.2,90.38,10220.0,81.0907,81.2525,81.0727,81.2345,10220.0
2016-01-04 12:55:00,90.4,90.4,90.26,90.27,6105.0,81.2525,81.2525,81.1267,81.1356,6105.0
2016-01-04 13:00:00,90.24,90.39,90.24,90.39,7807.0,81.1087,81.2435,81.1087,81.2435,7807.0
2016-01-04 13:05:00,90.38,90.42,90.37,90.4,5439.0,81.2345,81.2705,81.2255,81.2525,5439.0
2016-01-04 13:10:00,90.4,90.53,90.4,90.43,13144.0,81.2525,81.3693,81.2525,81.2795,13144.0
2016-01-04 13:15:00,90.43,90.52,90.38,90.39,6513.0,81.2795,81.3604,81.2345,81.2435,6513.0
2016-01-04 13:20:00,90.39,90.39,90.15,90.16,9443.0,81.2435,81.2435,81.0278,81.0368,9443.0
2016-01-04 13:25:00,90.18,90.28,90.18,90.24,5800.0,81.0548,81.1446,81.0548,81.1087,5800.0
2016-01-04 13:30:00,90.21,90.28,90.21,90.24,10021.0,81.0817,81.1446,81.0817,81.1087,10021.0
2016-01-04 13:35:00,90.23,90.32,90.21,90.21,5570.0,81.0997,81.1806,81.0817,81.0817,5570.0
2016-01-04 13:40:00,90.2,90.24,90.1,90.18,7320.0,81.0727,81.1087,80.9829,81.0548,7320.0
2016-01-04 13:45:00,90.16,90.19,90.06,90.15,11110.0,81.0368,81.0637,80.9469,81.0278,11110.0
2016-01-04 13:50:00,90.15,90.27,90.15,90.25,14346.0,81.0278,81.1356,81.0278,81.1177,14346.0
2016-01-04 13:55:00,90.26,90.28,90.06,90.09,14631.0,81.1267,81.1446,80.9469,80.9739,14631.0
2016-01-04 14:00:00,90.09,90.1,89.99,90.03,16833.0,80.9739,80.9829,80.884,80.9199,16833.0
2016-01-04 14:05:00,90.01,90.17,89.94,90.17,8801.0,80.902,81.0458,80.839,81.0458,8801.0
2016-01-04 14:10:00,90.16,90.16,90.08,90.12,11569.0,81.0368,81.0368,80.9649,81.0008,11569.0
2016-01-04 14:15:00,90.13,90.33,90.06,90.31,10316.0,81.0098,81.1896,80.9469,81.1716,10316.0
2016-01-04 14:20:00,90.33,90.42,90.28,90.36,6141.0,81.1896,81.2705,81.1446,81.2165,6141.0
2016-01-04 14:25:00,90.37,90.37,90.23,90.23,8862.0,81.2255,81.2255,81.0997,81.0997,8862.0
2016-01-04 14:30:00,90.22,90.26,90.07,90.07,10647.0,81.0907,81.1267,80.9559,80.9559,10647.0
2016-01-04 14:35:00,90.06,90.07,89.91,90.0,11398.0,80.9469,80.9559,80.8121,80.893,11398.0
2016-01-04 14:40:00,90.02,90.08,89.97,89.99,8556.0,80.9109,80.9649,80.866,80.884,8556.0
2016-01-04 14:45:00,89.99,90.0,89.86,89.94,16877.0,80.884,80.893,80.7671,80.839,16877.0
2016-01-04 14:50:00,89.95,90.0,89.91,89.93,39352.0,80.848,80.893,80.8121,80.8301,39352.0
2016-01-04 14:55:00,89.96,90.0,89.87,89.95,11838.0,80.857,80.893,80.7761,80.848,11838.0
2016-01-04 15:00:00,89.93,89.97,89.85,89.87,11468.0,80.8301,80.866,80.7581,80.7761,11468.0
2016-01-04 15:05:00,89.84,89.94,89.81,89.81,20971.0,80.7492,80.839,80.7222,80.7222,20971.0
2016-01-04 15:10:00,89.81,89.84,89.68,89.77,15451.0,80.7222,80.7492,80.6054,80.6862,15451.0
2016-01-04 15:15:00,89.74,89.77,89.68,89.73,13664.0,80.6593,80.6862,80.6054,80.6503,13664.0
2016-01-04 15:20:00,89.72,89.73,89.59,89.59,15654.0,80.6413,80.6503,80.5245,80.5245,15654.0
2016-01-04 15:25:00,89.59,89.66,89.56,89.59,27442.0,80.5245,80.5874,80.4975,80.5245,27442.0
2016-01-04 15:30:00,89.59,89.87,89.59,89.8,23006.0,80.5245,80.7761,80.5245,80.7132,23006.0
2016-01-04 15:35:00,89.79,89.83,89.72,89.8,29958.0,80.7042,80.7402,80.6413,80.7132,29958.0
2016-01-04 15:40:00,89.81,89.86,89.74,89.8,47930.0,80.7222,80.7671,80.6593,80.7132,47930.0
2016-01-04 15:45:00,89.81,89.89,89.76,89.87,145049.0,80.7222,80.7941,80.6773,80.7761,145049.0
2016-01-04 15:50:00,89.88,89.91,89.78,89.81,138291.0,80.7851,80.8121,80.6952,80.7222,138291.0
2016-01-04 15:55:00,89.81,90.04,89.8,90.04,175362.0,80.7222,80.9289,80.7132,80.9289,175362.0
2016-01-05 09:30:00,90.12,90.43,90.0,90.31,30644.0,81.0008,81.2795,80.893,81.1716,30644.0
2016-01-05 09:35:00,90.23,90.35,90.11,90.15,9399.0,81.0997,81.2076,80.9918,81.0278,9399.0
2016-01-05 09:40:00,90.23,90.42,90.2,90.26,11267.0,81.0997,81.2705,81.0727,81.1267,11267.0
2016-01-05 09:45:00,90.3,90.49,90.23,90.27,52609.0,81.1626,81.3334,81.0997,81.1356,52609.0
2016-01-05 09:50:00,90.27,90.49,90.26,90.34,20224.0,81.1356,81.3334,81.1267,81.1986,20224.0
2016-01-05 09:55:00,90.35,90.52,90.34,90.46,32573.0,81.2076,81.3604,81.1986,81.3064,32573.0
2016-01-05 10:00:00,90.47,90.55,90.4,90.47,19548.0,81.3154,81.3873,81.2525,81.3154,19548.0
2016-01-05 10:05:00,90.48,90.52,90.32,90.32,19561.0,81.3244,81.3604,81.1806,81.1806,19561.0
2016-01-05 10:10:00,90.31,90.4,90.25,90.25,27891.0,81.1716,81.2525,81.1177,81.1177,27891.0
2016-01-05 10:15:00,90.25,90.28,90.14,90.14,13439.0,81.1177,81.1446,81.0188,81.0188,13439.0
2016-01-05 10:20:00,90.15,90.45,89.99,90.1,36387.0,81.0278,81.2974,80.884,80.9829,36387.0
2016-01-05 10:25:00,90.09,90.13,90.02,90.04,7790.0,80.9739,81.0098,80.9109,80.9289,7790.0
2016-01-05 10:30:00,90.02,90.16,89.98,90.11,14833.0,80.9109,81.0368,80.875,80.9918,14833.0
2016-01-05 10:35:00,90.1,90.29,90.05,90.29,15136.0,80.9829,81.1536,80.9379,81.1536,15136.0
2016-01-05 10:40:00,90.28,90.37,90.21,90.26,17452.0,81.1446,81.2255,81.0817,81.1267,17452.0
2016-01-05 10:45:00,90.24,90.39,90.21,90.39,63567.0,81.1087,81.2435,81.0817,81.2435,63567.0
2016-01-05 10:50:00,90.4,90.62,90.32,90.54,135203.0,81.2525,81.4502,81.1806,81.3783,135203.0
2016-01-05 10:55:00,90.54,90.59,90.43,90.52,16956.0,81.3783,81.4233,81.2795,81.3604,16956.0
2016-01-05 11:00:00,90.53,90.69,90.51,90.62,17964.0,81.3693,81.5132,81.3514,81.4502,17964.0
2016-01-05 11:05:00,90.65,90.77,90.63,90.74,17548.0,81.4772,81.5851,81.4592,81.5581,17548.0
2016-01-05 11:10:00,90.73,90.75,90.62,90.65,42016.0,81.5491,81.5671,81.4502,81.4772,42016.0
2016-01-05 11:15:00,90.69,90.82,90.66,90.74,15500.0,81.5132,81.63,81.4862,81.5581,15500.0
2016-01-05 11:20:00,90.74,90.95,90.73,90.87,41966.0,81.5581,81.7468,81.5491,81.6749,41966.0
2016-01-05 11:25:00,90.88,91.02,90.83,90.85,8550.0,81.6839,81.8098,81.639,81.657,8550.0
2016-01-05 11:30:00,90.84,90.92,90.84,90.9,7454.0,81.648,81.7199,81.648,81.7019,7454.0
2016-01-05 11:35:00,90.91,90.96,90.8,90.81,5430.0,81.7109,81.7558,81.612,81.621,5430.0
2016-01-05 11:40:00,90.83,90.92,90.79,90.79,6468.0,81.639,81.7199,81.603,81.603,6468.0
2016-01-05 11:45:00,90.79,90.85,90.67,90.85,8014.0,81.603,81.657,81.4952,81.657,8014.0
2016-01-05 11:50:00,90.87,90.93,90.82,90.83,5353.0,81.6749,81.7289,81.63,81.639,5353.0
2016-01-05 11:55:00,90.85,91.02,90.85,91.02,9075.0,81.657,81.8098,81.657,81.8098,9075.0
2016-01-05 12:00:00,91.01,91.01,90.83,90.83,5460.0,81.8008,81.8008,81.639,81.639,5460.0
2016-01-05 12:05:00,90.83,90.84,90.67,90.72,10995.0,81.639,81.648,81.4952,81.5401,10995.0
2016-01-05 12:10:00,90.73,90.77,90.65,90.68,8673.0,81.5491,81.5851,81.4772,81.5042,8673.0
2016-01-05 12:15:00,90.66,90.67,90.43,90.5,5873.0,81.4862,81.4952,81.2795,81.3424,5873.0
2016-01-05 12:20:00,90.46,90.62,90.44,90.62,3332.0,81.3064,81.4502,81.2884,81.4502,3332.0
2016-01-05 12:25:00,90.6,90.66,90.52,90.59,8747.0,81.4323,81.4862,81.3604,81.4233,8747.0
2016-01-05 12:30:00,90.6,90.62,90.55,90.6,3400.0,81.4323,81.4502,81.3873,81.4323,3400.0
2016-01-05 12:35:00,90.58,90.6,90.45,90.6,12300.0,81.4143,81.4323,81.2974,81.4323,12300.0
2016-01-05 12:40:00,90.58,90.58,90.45,90.47,3176.0,81.4143,81.4143,81.2974,81.3154,3176.0
2016-01-05 12:45:00,90.45,90.46,90.42,90.43,5165.0,81.2974,81.3064,81.2705,81.2795,5165.0
2016-01-05 12:50:00,90.43,90.49,90.41,90.48,3000.0,81.2795,81.3334,81.2615,81.3244,3000.0
2016-01-05 12:55:00,90.48,90.55,90.42,90.55,6545.0,81.3244,81.3873,81.2705,81.3873,6545.0
2016-01-05 13:00:00,90.56,90.61,90.51,90.6,4735.0,81.3963,81.4412,81.3514,81.4323,4735.0
2016-01-05 13:05:00,90.61,90.65,90.49,90.54,5064.0,81.4412,81.4772,81.3334,81.3783,5064.0
2016-01-05 13:10:00,90.58,90.63,90.52,90.54,4332.0,81.4143,81.4592,81.3604,81.3783,4332.0
2016-01-05 13:15:00,90.54,90.54,90.37,90.37,4760.0,81.3783,81.3783,81.2255,81.2255,4760.0
2016-01-05 13:20:00,90.36,90.37,90.27,90.3,7982.0,81.2165,81.2255,81.1356,81.1626,7982.0
2016-01-05 13:25:00,90.29,90.4,90.27,90.39,6594.0,81.1536,81.2525,81.1356,81.2435,6594.0
2016-01-05 13:30:00,90.38,90.39,90.31,90.37,4669.0,81.2345,81.2435,81.1716,81.2255,4669.0
2016-01-05 13:35:00,90.37,90.42,90.35,90.39,9118.0,81.2255,81.2705,81.2076,81.2435,9118.0
2016-01-05 13:40:00,90.42,90.64,90.4,90.64,4540.0,81.2705,81.4682,81.2525,81.4682,4540.0
2016-01-05 13:45:00,90.64,90.71,90.64,90.66,5202.0,81.4682,81.5311,81.4682,81.4862,5202.0
2016-01-05 13:50:00,90.68,90.75,90.68,90.75,5260.0,81.5042,81.5671,81.5042,81.5671,5260.0
2016-01-05 13:55:00,90.76,90.76,90.59,90.64,6539.0,81.5761,81.5761,81.4233,81.4682,6539.0
2016-01-05 14:00:00,90.64,90.67,90.56,90.56,6804.0,81.4682,81.4952,81.3963,81.3963,6804.0
2016-01-05 14:05:00,90.56,90.57,90.49,90.52,5581.0,81.3963,81.4053,81.3334,81.3604,5581.0
2016-01-05 14:10:00,90.56,90.73,90.55,90.7,8019.0,81.3963,81.5491,81.3873,81.5221,8019.0
2016-01-05 14:15:00,90.67,90.71,90.58,90.65,19129.0,81.4952,81.5311,81.4143,81.4772,19129.0
2016-01-05 14:20:00,90.67,90.91,90.66,90.88,6910.0,81.4952,81.7109,81.4862,81.6839,6910.0
2016-01-05 14:25:00,90.88,90.9,90.83,90.87,6717.0,81.6839,81.7019,81.639,81.6749,6717.0
2016-01-05 14:30:00,90.89,90.92,90.81,90.83,7960.0,81.6929,81.7199,81.621,81.639,7960.0
2016-01-05 14:35:00,90.83,90.95,90.81,90.82,11209.0,81.639,81.7468,81.621,81.63,11209.0
2016-01-05 14:40:00,90.8,90.89,90.8,90.86,9075.0,81.612,81.6929,81.612,81.6659,9075.0
2016-01-05 14:45:00,90.86,90.92,90.81,90.92,7660.0,81.6659,81.7199,81.621,81.7199,7660.0
2016-01-05 14:50:00,90.93,90.98,90.87,90.87,6869.0,81.7289,81.7738,81.6749,81.6749,6869.0
2016-01-05 14:55:00,90.87,90.92,90.79,90.86,4803.0,81.6749,81.7199,81.603,81.6659,4803.0
2016-01-05 15:00:00,90.87,90.87,90.71,90.74,9312.0,81.6749,81.6749,81.5311,81.5581,9312.0
2016-01-05 15:05:00,90.72,90.75,90.66,90.71,8643.0,81.5401,81.5671,81.4862,81.5311,8643.0
2016-01-05 15:10:00,90.74,90.92,90.72,90.92,9867.0,81.5581,81.7199,81.5401,81.7199,9867.0
2016-01-05 15:15:00,90.91,90.93,90.75,90.76,11636.0,81.7109,81.7289,81.5671,81.5761,11636.0
2016-01-05 15:20:00,90.76,90.76,90.58,90.71,14806.0,81.5761,81.5761,81.4143,81.5311,14806.0
2016-01-05 15:25:00,90.7,90.88,90.68,90.85,9777.0,81.5221,81.6839,81.5042,81.657,9777.0
2016-01-05 15:30:00,90.88,90.94,90.74,90.86,17935.0,81.6839,81.7379,81.5581,81.6659,17935.0
2016-01-05 15:35:00,90.87,90.9,90.73,90.85,14761.0,81.6749,81.7019,81.5491,81.657,14761.0
2016-01-05 15:40:00,90.85,91.02,90.85,90.92,27280.0,81.657,81.8098,81.657,81.7199,27280.0
2016-01-05 15:45:00,90.93,90.94,90.82,90.91,18561.0,81.7289,81.7379,81.63,81.7109,18561.0
2016-01-05 15:50:00,90.92,90.93,90.81,90.85,29387.0,81.7199,81.7289,81.621,81.657,29387.0
2016-01-05 15:55:00,90.84,90.95,90.79,90.89,43499.0,81.648,81.7468,81.603,81.6929,43499.0
2016-01-06 09:30:00,89.69,90.01,89.69,89.97,18540.0,80.6143,80.902,80.6143,80.866,18540.0
2016-01-06 09:35:00,89.96,90.02,89.84,89.98,6103.0,80.857,80.9109,80.7492,80.875,6103.0
2016-01-06 09:40:00,90.0,90.17,89.92,90.08,7922.0,80.893,81.0458,80.8211,80.9649,7922.0
2016-01-06 09:45:00,90.09,90.23,90.05,90.08,7571.0,80.9739,81.0997,80.9379,80.9649,7571.0
2016-01-06 09:50:00,90.09,90.14,89.98,90.02,4932.0,80.9739,81.0188,80.875,80.9109,4932.0
2016-01-06 09:55:00,90.01,90.05,89.94,90.02,4100.0,80.902,80.9379,80.839,80.9109,4100.0
2016-01-06 10:00:00,89.99,90.11,89.94,90.07,73824.0,80.884,80.9918,80.839,80.9559,73824.0
2016-01-06 10:05:00,90.09,90.14,90.04,90.04,16236.0,80.9739,81.0188,80.9289,80.9289,16236.0
2016-01-06 10:10:00,90.11,90.11,89.9,90.06,6654.0,80.9918,80.9918,80.8031,80.9469,6654.0
2016-01-06 10:15:00,90.03,90.09,90.0,90.07,6129.0,80.9199,80.9739,80.893,80.9559,6129.0
2016-01-06 10:20:00,90.05,90.34,90.05,90.29,48451.0,80.9379,81.1986,80.9379,81.1536,48451.0
2016-01-06 10:25:00,90.31,90.51,90.28,90.45,18571.0,81.1716,81.3514,81.1446,81.2974,18571.0
2016-01-06 10:30:00,90.4,90.4,90.27,90.28,4100.0,81.2525,81.2525,81.1356,81.1446,4100.0
2016-01-06 10:35:00,90.3,90.37,90.25,90.36,20489.0,81.1626,81.2255,81.1177,81.2165,20489.0
2016-01-06 10:40:00,90.38,90.39,90.31,90.35,7292.0,81.2345,81.2435,81.1716,81.2076,7292.0
2016-01-06 10:45:00,90.35,90.48,90.34,90.44,8004.0,81.2076,81.3244,81.1986,81.2884,8004.0
2016-01-06 10:50:00,90.43,90.48,90.42,90.48,3950.0,81.2795,81.3244,81.2705,81.3244,3950.0
2016-01-06 10:55:00,90.5,90.66,90.5,90.53,7024.0,81.3424,81.4862,81.3424,81.3693,7024.0
2016-01-06 11:00:00,90.54,90.64,90.47,90.64,12701.0,81.3783,81.4682,81.3154,81.4682,12701.0
2016-01-06 11:05:00,90.62,90.65,90.38,90.42,33530.0,81.4502,81.4772,81.2345,81.2705,33530.0
2016-01-06 11:10:00,90.43,90.43,90.26,90.35,6697.0,81.2795,81.2795,81.1267,81.2076,6697.0
2016-01-06 11:15:00,90.34,90.43,90.27,90.41,5300.0,81.1986,81.2795,81.1356,81.2615,5300.0
2016-01-06 11:20:00,90.4,90.58,90.39,90.51,8096.0,81.2525,81.4143,81.2435,81.3514,8096.0
2016-01-06 11:25:00,90.51,90.56,90.43,90.54,6895.0,81.3514,81.3963,81.2795,81.3783,6895.0
2016-01-06 11:30:00,90.52,90.54,90.44,90.48,7043.0,81.3604,81.3783,81.2884,81.3244,7043.0
2016-01-06 11:35:00,90.52,90.53,90.41,90.53,7411.0,81.3604,81.3693,81.2615,81.3693,7411.0
2016-01-06 11:40:00,90.52,90.63,90.49,90.54,7601.0,81.3604,81.4592,81.3334,81.3783,7601.0
2016-01-06 11:45:00,90.55,90.58,90.52,90.54,6407.0,81.3873,81.4143,81.3604,81.3783,6407.0
2016-01-06 11:50:00,90.56,90.62,90.51,90.62,7751.0,81.3963,81.4502,81.3514,81.4502,7751.0
2016-01-06 11:55:00,90.62,90.62,90.43,90.47,9252.0,81.4502,81.4502,81.2795,81.3154,9252.0
2016-01-06 12:00:00,90.48,90.5,90.4,90.48,11344.0,81.3244,81.3424,81.2525,81.3244,11344.0
2016-01-06 12:05:00,90.53,90.55,90.46,90.55,6005.0,81.3693,81.3873,81.3064,81.3873,6005.0
2016-01-06 12:10:00,90.56,90.72,90.51,90.72,9924.0,81.3963,81.5401,81.3514,81.5401,9924.0
2016-01-06 12:15:00,90.74,90.74,90.69,90.69,8854.0,81.5581,81.5581,81.5132,81.5132,8854.0
2016-01-06 12:20:00,90.7,90.78,90.64,90.74,9925.0,81.5221,81.594,81.4682,81.5581,9925.0
2016-01-06 12:25:00,90.78,90.79,90.64,90.73,7594.0,81.594,81.603,81.4682,81.5491,7594.0
2016-01-06 12:30:00,90.72,90.78,90.69,90.77,10194.0,81.5401,81.594,81.5132,81.5851,10194.0
2016-01-06 12:35:00,90.77,91.01,90.72,90.98,12000.0,81.5851,81.8008,81.5401,81.7738,12000.0
2016-01-06 12:40:00,91.02,91.02,90.92,90.93,11014.0,81.8098,81.8098,81.7199,81.7289,11014.0
2016-01-06 12:45:00,90.93,91.05,90.93,90.99,7308.0,81.7289,81.8367,81.7289,81.7828,7308.0
2016-01-06 12:50:00,91.0,91.03,90.93,90.97,7550.0,81.7918,81.8187,81.7289,81.7648,7550.0
2016-01-06 12:55:00,90.97,90.97,90.77,90.77,4800.0,81.7648,81.7648,81.5851,81.5851,4800.0
2016-01-06 13:00:00,90.72,90.86,90.72,90.86,5853.0,81.5401,81.6659,81.5401,81.6659,5853.0
2016-01-06 13:05:00,90.88,90.89,90.76,90.76,4201.0,81.6839,81.6929,81.5761,81.5761,4201.0
2016-01-06 13:10:00,90.74,90.78,90.65,90.68,3943.0,81.5581,81.594,81.4772,81.5042,3943.0
2016-01-06 13:15:00,90.67,90.67,90.55,90.59,7926.0,81.4952,81.4952,81.3873,81.4233,7926.0
2016-01-06 13:20:00,90.58,90.65,90.58,90.65,4624.0,81.4143,81.4772,81.4143,81.4772,4624.0
2016-01-06 13:25:00,90.72,90.77,90.67,90.77,3978.0,81.5401,81.5851,81.4952,81.5851,3978.0
2016-01-06 13:30:00,90.75,90.8,90.74,90.8,9310.0,81.5671,81.612,81.5581,81.612,9310.0
2016-01-06 13:35:00,90.86,90.91,90.84,90.88,4487.0,81.6659,81.7109,81.648,81.6839,4487.0
2016-01-06 13:40:00,90.89,90.9,90.83,90.85,7894.0,81.6929,81.7019,81.639,81.657,7894.0
2016-01-06 13:45:00,90.86,90.87,90.77,90.77,18867.0,81.6659,81.6749,81.5851,81.5851,18867.0
2016-01-06 13:50:00,90.78,90.8,90.67,90.74,5341.0,81.594,81.612,81.4952,81.5581,5341.0
2016-01-06 13:55:00,90.72,90.76,90.71,90.72,4688.0,81.5401,81.5761,81.5311,81.5401,4688.0
2016-01-06 14:00:00,90.67,90.88,90.57,90.77,12998.0,81.4952,81.6839,81.4053,81.5851,12998.0
2016-01-06 14:05:00,90.8,90.95,90.74,90.93,7629.0,81.612,81.7468,81.5581,81.7289,7629.0
2016-01-06 14:10:00,90.87,91.03,90.77,90.98,9553.0,81.6749,81.8187,81.5851,81.7738,9553.0
2016-01-06 14:15:00,91.0,91.12,91.0,91.11,6609.0,81.7918,81.8996,81.7918,81.8907,6609.0
2016-01-06 14:20:00,91.09,91.09,90.88,90.93,7147.0,81.8727,81.8727,81.6839,81.7289,7147.0
2016-01-06 14:25:00,90.96,90.99,90.86,90.95,8541.0,81.7558,81.7828,81.6659,81.7468,8541.0
2016-01-06 14:30:00,90.94,90.96,90.86,90.93,8578.0,81.7379,81.7558,81.6659,81.7289,8578.0
2016-01-06 14:35:00,90.95,90.99,90.78,90.82,7023.0,81.7468,81.7828,81.594,81.63,7023.0
2016-01-06 14:40:00,90.8,90.8,90.55,90.57,12974.0,81.612,81.612,81.3873,81.4053,12974.0
2016-01-06 14:45:00,90.59,90.62,90.39,90.4,10671.0,81.4233,81.4502,81.2435,81.2525,10671.0
2016-01-06 14:50:00,90.38,90.46,90.33,90.41,8587.0,81.2345,81.3064,81.1896,81.2615,8587.0
2016-01-06 14:55:00,90.38,90.41,90.25,90.25,9322.0,81.2345,81.2615,81.1177,81.1177,9322.0
2016-01-06 15:00:00,90.23,90.29,90.15,90.18,26839.0,81.0997,81.1536,81.0278,81.0548,26839.0
2016-01-06 15:05:00,90.2,90.26,90.16,90.24,14328.0,81.0727,81.1267,81.0368,81.1087,14328.0
2016-01-06 15:10:00,90.25,90.28,90.17,90.27,25051.0,81.1177,81.1446,81.0458,81.1356,25051.0
2016-01-06 15:15:00,90.24,90.48,90.24,90.47,19519.0,81.1087,81.3244,81.1087,81.3154,19519.0
2016-01-06 15:20:00,90.45,90.52,90.39,90.52,17979.0,81.2974,81.3604,81.2435,81.3604,17979.0
2016-01-06 15:25:00,90.5,90.58,90.41,90.48,13723.0,81.3424,81.4143,81.2615,81.3244,13723.0
2016-01-06 15:30:00,90.5,90.62,90.49,90.57,25559.0,81.3424,81.4502,81.3334,81.4053,25559.0
2016-01-06 15:35:00,90.55,90.69,90.51,90.68,17302.0,81.3873,81.5132,81.3514,81.5042,17302.0
2016-01-06 15:40:00,90.68,90.68,90.53,90.64,34629.0,81.5042,81.5042,81.3693,81.4682,34629.0
2016-01-06 15:45:00,90.64,90.72,90.6,90.67,64902.0,81.4682,81.5401,81.4323,81.4952,64902.0
2016-01-06 15:50:00,90.67,90.68,90.33,90.47,66859.0,81.4952,81.5042,81.1896,81.3154,66859.0
2016-01-06 15:55:00,90.49,90.77,90.47,90.73,143843.0,81.3334,81.5851,81.3154,81.5491,143843.0
2016-01-07 09:30:00,89.53,89.57,88.77,89.05,39472.0,80.4705,80.5065,79.7874,80.0391,39472.0
2016-01-07 09:35:00,89.08,89.48,89.03,89.43,14304.0,80.0661,80.4256,80.0211,80.3806,14304.0
2016-01-07 09:40:00,89.46,89.49,89.29,89.41,24057.0,80.4076,80.4346,80.2548,80.3627,24057.0
2016-01-07 09:45:00,89.39,89.47,89.19,89.25,9338.0,80.3447,80.4166,80.1649,80.2189,9338.0
2016-01-07 09:50:00,89.32,89.48,89.19,89.19,14169.0,80.2818,80.4256,80.1649,80.1649,14169.0
2016-01-07 09:55:00,89.22,89.35,89.21,89.25,10733.0,80.1919,80.3087,80.1829,80.2189,10733.0
2016-01-07 10:00:00,89.26,89.38,89.15,89.21,8812.0,80.2279,80.3357,80.129,80.1829,8812.0
2016-01-07 10:05:00,89.21,89.25,89.14,89.18,12542.0,80.1829,80.2189,80.12,80.1559,12542.0
2016-01-07 10:10:00,89.14,89.34,89.13,89.31,15964.0,80.12,80.2998,80.111,80.2728,15964.0
2016-01-07 10:15:00,89.34,89.62,89.34,89.6,47615.0,80.2998,80.5514,80.2998,80.5334,47615.0
2016-01-07 10:20:00,89.61,89.71,89.55,89.57,35119.0,80.5424,80.6323,80.4885,80.5065,35119.0
2016-01-07 10:25:00,89.6,89.77,89.59,89.73,16989.0,80.5334,80.6862,80.5245,80.6503,16989.0
2016-01-07 10:30:00,89.73,89.94,89.73,89.93,12612.0,80.6503,80.839,80.6503,80.8301,12612.0
2016-01-07 10:35:00,89.91,90.08,89.85,90.03,11824.0,80.8121,80.9649,80.7581,80.9199,11824.0
2016-01-07 10:40:00,90.02,90.06,89.89,89.93,52170.0,80.9109,80.9469,80.7941,80.8301,52170.0
2016-01-07 10:45:00,89.93,90.05,89.91,89.91,59495.0,80.8301,80.9379,80.8121,80.8121,59495.0
2016-01-07 10:50:00,89.9,89.96,89.81,89.9,18869.0,80.8031,80.857,80.7222,80.8031,18869.0
2016-01-07 10:55:00,89.9,89.92,89.7,89.7,6998.0,80.8031,80.8211,80.6233,80.6233,6998.0
2016-01-07 11:00:00,89.71,89.71,89.5,89.53,11639.0,80.6323,80.6323,80.4436,80.4705,11639.0
2016-01-07 11:05:00,89.52,89.54,89.38,89.38,9443.0,80.4615,80.4795,80.3357,80.3357,9443.0
2016-01-07 11:10:00,89.36,89.5,89.33,89.49,19050.0,80.3177,80.4436,80.2908,80.4346,19050.0
2016-01-07 11:15:00,89.46,89.49,89.39,89.48,14667.0,80.4076,80.4346,80.3447,80.4256,14667.0
2016-01-07 11:20:00,89.47,89.53,89.35,89.41,19510.0,80.4166,80.4705,80.3087,80.3627,19510.0
2016-01-07 11:25:00,89.39,89.46,89.34,89.4,22746.0,80.3447,80.4076,80.2998,80.3537,22746.0
2016-01-07 11:30:00,89.39,89.44,89.32,89.39,43591.0,80.3447,80.3896,80.2818,80.3447,43591.0
2016-01-07 11:35:00,89.36,89.41,89.31,89.34,5675.0,80.3177,80.3627,80.2728,80.2998,5675.0
2016-01-07 11:40:00,89.33,89.52,89.32,89.48,13017.0,80.2908,80.4615,80.2818,80.4256,13017.0
2016-01-07 11:45:00,89.43,89.43,89.16,89.2,14460.0,80.3806,80.3806,80.138,80.1739,14460.0
2016-01-07 11:50:00,89.18,89.24,89.17,89.23,6837.0,80.1559,80.2099,80.147,80.2009,6837.0
2016-01-07 11:55:00,89.21,89.31,89.21,89.27,6523.0,80.1829,80.2728,80.1829,80.2368,6523.0
2016-01-07 12:00:00,89.27,89.3,89.22,89.25,7574.0,80.2368,80.2638,80.1919,80.2189,7574.0
2016-01-07 12:05:00,89.25,89.34,89.22,89.3,39290.0,80.2189,80.2998,80.1919,80.2638,39290.0
2016-01-07 12:10:00,89.33,89.33,89.29,89.33,12313.0,80.2908,80.2908,80.2548,80.2908,12313.0
2016-01-07 12:15:00,89.32,89.4,89.29,89.37,3800.0,80.2818,80.3537,80.2548,80.3267,3800.0
2016-01-07 12:20:00,89.37,89.38,89.26,89.3,10176.0,80.3267,80.3357,80.2279,80.2638,10176.0
2016-01-07 12:25:00,89.29,89.31,89.26,89.26,6976.0,80.2548,80.2728,80.2279,80.2279,6976.0
2016-01-07 12:30:00,89.28,89.4,89.26,89.39,4941.0,80.2458,80.3537,80.2279,80.3447,4941.0
2016-01-07 12:35:00,89.39,89.4,89.19,89.22,8660.0,80.3447,80.3537,80.1649,80.1919,8660.0
2016-01-07 12:40:00,89.2,89.31,89.18,89.27,14600.0,80.1739,80.2728,80.1559,80.2368,14600.0
2016-01-07 12:45:00,89.26,89.4,89.25,89.33,13194.0,80.2279,80.3537,80.2189,80.2908,13194.0
2016-01-07 12:50:00,89.33,89.39,89.3,89.33,13819.0,80.2908,80.3447,80.2638,80.2908,13819.0
2016-01-07 12:55:00,89.3,89.42,89.28,89.37,26140.0,80.2638,80.3717,80.2458,80.3267,26140.0
2016-01-07 13:00:00,89.37,89.41,89.19,89.24,15758.0,80.3267,80.3627,80.1649,80.2099,15758.0
2016-01-07 13:05:00,89.23,89.23,89.02,89.1,13061.0,80.2009,80.2009,80.0121,80.084,13061.0
2016-01-07 13:10:00,89.1,89.11,88.92,88.95,55522.0,80.084,80.093,79.9223,79.9492,55522.0
2016-01-07 13:15:00,88.94,88.94,88.7,88.7,14301.0,79.9402,79.9402,79.7245,79.7245,14301.0
2016-01-07 13:20:00,88.73,88.73,88.58,88.65,39022.0,79.7515,79.7515,79.6167,79.6796,39022.0
2016-01-07 13:25:00,88.66,88.77,88.65,88.67,11718.0,79.6886,79.7874,79.6796,79.6976,11718.0
2016-01-07 13:30:00,88.63,88.65,88.37,88.45,28134.0,79.6616,79.6796,79.4279,79.4998,28134.0
2016-01-07 13:35:00,88.46,88.48,88.18,88.27,21102.0,79.5088,79.5268,79.2571,79.338,21102.0
2016-01-07 13:40:00,88.25,88.38,88.16,88.33,18338.0,79.3201,79.4369,79.2392,79.392,18338.0
2016-01-07 13:45:00,88.31,88.34,88.18,88.33,15788.0,79.374,79.4009,79.2571,79.392,15788.0
2016-01-07 13:50:00,88.31,88.53,88.29,88.52,6948.0,79.374,79.5717,79.356,79.5627,6948.0
2016-01-07 13:55:00,88.5,88.5,88.3,88.32,6850.0,79.5448,79.5448,79.365,79.383,6850.0
2016-01-07 14:00:00,88.33,88.35,88.18,88.21,16483.0,79.392,79.4099,79.2571,79.2841,16483.0
2016-01-07 14:05:00,88.18,88.27,88.12,88.18,16848.0,79.2571,79.338,79.2032,79.2571,16848.0
2016-01-07 14:10:00,88.18,88.29,88.07,88.17,14862.0,79.2571,79.356,79.1583,79.2481,14862.0
2016-01-07 14:15:00,88.18,88.27,88.15,88.27,14563.0,79.2571,79.338,79.2302,79.338,14563.0
2016-01-07 14:20:00,88.27,88.31,88.24,88.26,11679.0,79.338,79.374,79.3111,79.329,11679.0
2016-01-07 14:25:00,88.26,88.38,88.2,88.21,13622.0,79.329,79.4369,79.2751,79.2841,13622.0
2016-01-07 14:30:00,88.2,88.26,88.01,88.06,12162.0,79.2751,79.329,79.1043,79.1493,12162.0
2016-01-07 14:35:00,88.08,88.31,88.05,88.3,9099.0,79.1673,79.374,79.1403,79.365,9099.0
2016-01-07 14:40:00,88.3,88.58,88.24,88.58,12430.0,79.365,79.6167,79.3111,79.6167,12430.0
2016-01-07 14:45:00,88.59,88.73,88.5,88.73,36199.0,79.6256,79.7515,79.5448,79.7515,36199.0
2016-01-07 14:50:00,88.72,88.76,88.54,88.56,13669.0,79.7425,79.7784,79.5807,79.5987,13669.0
2016-01-07 14:55:00,88.57,88.58,88.3,88.32,15626.0,79.6077,79.6167,79.365,79.383,15626.0
2016-01-07 15:00:00,88.33,88.35,88.11,88.12,18549.0,79.392,79.4099,79.1942,79.2032,18549.0
2016-01-07 15:05:00,88.15,88.26,88.12,88.25,17449.0,79.2302,79.329,79.2032,79.3201,17449.0
2016-01-07 15:10:00,88.23,88.31,88.11,88.16,23191.0,79.3021,79.374,79.1942,79.2392,23191.0
2016-01-07 15:15:00,88.17,88.19,88.04,88.13,45783.0,79.2481,79.2661,79.1313,79.2122,45783.0
2016-01-07 15:20:00,88.13,88.22,88.02,88.21,30814.0,79.2122,79.2931,79.1133,79.2841,30814.0
2016-01-07 15:25:00,88.17,88.18,88.02,88.02,18423.0,79.2481,79.2571,79.1133,79.1133,18423.0
2016-01-07 15:30:00,88.02,88.31,88.02,88.31,20981.0,79.1133,79.374,79.1133,79.374,20981.0
2016-01-07 15:35:00,88.34,88.54,88.27,88.47,18261.0,79.4009,79.5807,79.338,79.5178,18261.0
2016-01-07 15:40:00,88.46,88.58,88.4,88.4,26676.0,79.5088,79.6167,79.4549,79.4549,26676.0
2016-01-07 15:45:00,88.4,88.81,88.37,88.81,49809.0,79.4549,79.8234,79.4279,79.8234,49809.0
2016-01-07 15:50:00,88.78,88.78,88.56,88.65,41169.0,79.7964,79.7964,79.5987,79.6796,41169.0
2016-01-07 15:55:00,88.65,88.76,88.42,88.42,72154.0,79.6796,79.7784,79.4728,79.4728,72154.0
2016-01-08 09:30:00,89.0,89.4,88.9,89.39,54167.0,79.9942,80.3537,79.9043,80.3447,54167.0
2016-01-08 09:35:00,89.36,89.63,89.31,89.58,12947.0,80.3177,80.5604,80.2728,80.5155,12947.0
2016-01-08 09:40:00,89.55,89.56,89.32,89.32,13620.0,80.4885,80.4975,80.2818,80.2818,13620.0
2016-01-08 09:45:00,89.38,89.47,89.25,89.37,9796.0,80.3357,80.4166,80.2189,80.3267,9796.0
2016-01-08 09:50:00,89.3,89.52,89.25,89.52,15380.0,80.2638,80.4615,80.2189,80.4615,15380.0
2016-01-08 09:55:00,89.53,89.7,89.5,89.7,24120.0,80.4705,80.6233,80.4436,80.6233,24120.0
2016-01-08 10:00:00,89.65,89.65,89.28,89.32,24513.0,80.5784,80.5784,80.2458,80.2818,24513.0
2016-01-08 10:05:00,89.31,89.31,89.14,89.15,8530.0,80.2728,80.2728,80.12,80.129,8530.0
2016-01-08 10:10:00,89.16,89.18,88.97,89.01,8063.0,80.138,80.1559,79.9672,80.0031,8063.0
2016-01-08 10:15:00,88.99,89.16,88.95,89.16,12140.0,79.9852,80.138,79.9492,80.138,12140.0
2016-01-08 10:20:00,89.18,89.29,89.16,89.26,18042.0,80.1559,80.2548,80.138,80.2279,18042.0
2016-01-08 10:25:00,89.29,89.38,89.28,89.37,8703.0,80.2548,80.3357,80.2458,80.3267,8703.0
2016-01-08 10:30:00,89.34,89.44,89.31,89.4,9202.0,80.2998,80.3896,80.2728,80.3537,9202.0
2016-01-08 10:35:00,89.4,89.4,89.25,89.33,35093.0,80.3537,80.3537,80.2189,80.2908,35093.0
2016-01-08 10:40:00,89.32,89.34,89.22,89.25,6916.0,80.2818,80.2998,80.1919,80.2189,6916.0
2016-01-08 10:45:00,89.22,89.49,89.22,89.48,8519.0,80.1919,80.4346,80.1919,80.4256,8519.0
2016-01-08 10:50:00,89.45,89.49,89.26,89.27,11110.0,80.3986,80.4346,80.2279,80.2368,11110.0
2016-01-08 10:55:00,89.26,89.46,89.22,89.41,17501.0,80.2279,80.4076,80.1919,80.3627,17501.0
2016-01-08 11:00:00,89.39,89.53,89.38,89.39,18858.0,80.3447,80.4705,80.3357,80.3447,18858.0
2016-01-08 11:05:00,89.42,89.48,89.29,89.36,10721.0,80.3717,80.4256,80.2548,80.3177,10721.0
2016-01-08 11:10:00,89.37,89.38,89.19,89.21,10390.0,80.3267,80.3357,80.1649,80.1829,10390.0
2016-01-08 11:15:00,89.19,89.25,89.16,89.18,10600.0,80.1649,80.2189,80.138,80.1559,10600.0
2016-01-08 11:20:00,89.15,89.23,89.09,89.23,5800.0,80.129,80.2009,80.0751,80.2009,5800.0
2016-01-08 11:25:00,89.19,89.2,88.95,89.0,6900.0,80.1649,80.1739,79.9492,79.9942,6900.0
2016-01-08 11:30:00,89.02,89.02,88.81,88.88,7837.0,80.0121,80.0121,79.8234,79.8863,7837.0
2016-01-08 11:35:00,88.85,88.94,88.77,88.93,7900.0,79.8593,79.9402,79.7874,79.9312,7900.0
2016-01-08 11:40:00,88.92,88.92,88.74,88.91,4125.0,79.9223,79.9223,79.7605,79.9133,4125.0
2016-01-08 11:45:00,88.92,88.92,88.83,88.91,5188.0,79.9223,79.9223,79.8414,79.9133,5188.0
2016-01-08 11:50:00,88.9,89.04,88.89,88.97,6506.0,79.9043,80.0301,79.8953,79.9672,6506.0
2016-01-08 11:55:00,88.96,89.07,88.93,89.02,5566.0,79.9582,80.0571,79.9312,80.0121,5566.0
2016-01-08 12:00:00,89.02,89.13,88.93,88.97,5100.0,80.0121,80.111,79.9312,79.9672,5100.0
2016-01-08 12:05:00,88.98,89.06,88.98,89.04,4325.0,79.9762,80.0481,79.9762,80.0301,4325.0
2016-01-08 12:10:00,89.03,89.03,88.89,88.96,4650.0,80.0211,80.0211,79.8953,79.9582,4650.0
2016-01-08 12:15:00,88.97,89.14,88.94,89.09,5634.0,79.9672,80.12,79.9402,80.0751,5634.0
2016-01-08 12:20:00,89.07,89.21,89.04,89.18,4975.0,80.0571,80.1829,80.0301,80.1559,4975.0
2016-01-08 12:25:00,89.23,89.27,89.18,89.2,13149.0,80.2009,80.2368,80.1559,80.1739,13149.0
2016-01-08 12:30:00,89.2,89.2,89.04,89.04,3515.0,80.1739,80.1739,80.0301,80.0301,3515.0
2016-01-08 12:35:00,89.02,89.11,88.96,88.96,6065.0,80.0121,80.093,79.9582,79.9582,6065.0
2016-01-08 12:40:00,88.98,88.99,88.89,88.89,2011.0,79.9762,79.9852,79.8953,79.8953,2011.0
2016-01-08 12:45:00,88.88,88.98,88.87,88.92,4280.0,79.8863,79.9762,79.8773,79.9223,4280.0
2016-01-08 12:50:00,88.89,88.93,88.82,88.93,14477.0,79.8953,79.9312,79.8324,79.9312,14477.0
2016-01-08 12:55:00,88.93,88.97,88.87,88.88,9992.0,79.9312,79.9672,79.8773,79.8863,9992.0
2016-01-08 13:00:00,88.88,88.95,88.85,88.85,14589.0,79.8863,79.9492,79.8593,79.8593,14589.0
2016-01-08 13:05:00,88.83,88.83,88.66,88.71,5558.0,79.8414,79.8414,79.6886,79.7335,5558.0
2016-01-08 13:10:00,88.69,88.69,88.6,88.62,2945.0,79.7155,79.7155,79.6346,79.6526,2945.0
2016-01-08 13:15:00,88.61,88.67,88.61,88.64,500.0,79.6436,79.6976,79.6436,79.6706,500.0
2016-01-08 13:20:00,88.61,88.68,88.49,88.52,4323.0,79.6436,79.7065,79.5358,79.5627,4323.0
2016-01-08 13:25:00,88.45,88.56,88.43,88.5,3423.0,79.4998,79.5987,79.4818,79.5448,3423.0
2016-01-08 13:30:00,88.48,88.59,88.48,88.58,4925.0,79.5268,79.6256,79.5268,79.6167,4925.0
2016-01-08 13:35:00,88.61,88.74,88.61,88.74,2849.0,79.6436,79.7605,79.6436,79.7605,2849.0
2016-01-08 13:40:00,88.77,88.78,88.71,88.73,4315.0,79.7874,79.7964,79.7335,79.7515,4315.0
2016-01-08 13:45:00,88.73,88.74,88.61,88.64,8498.0,79.7515,79.7605,79.6436,79.6706,8498.0
2016-01-08 13:50:00,88.65,88.68,88.58,88.64,6473.0,79.6796,79.7065,79.6167,79.6706,6473.0
2016-01-08 13:55:00,88.63,88.63,88.47,88.51,9450.0,79.6616,79.6616,79.5178,79.5537,9450.0
2016-01-08 14:00:00,88.51,88.64,88.51,88.63,4997.0,79.5537,79.6706,79.5537,79.6616,4997.0
2016-01-08 14:05:00,88.61,88.61,88.52,88.52,4715.0,79.6436,79.6436,79.5627,79.5627,4715.0
2016-01-08 14:10:00,88.51,88.54,88.37,88.44,14120.0,79.5537,79.5807,79.4279,79.4908,14120.0
2016-01-08 14:15:00,88.43,88.51,88.4,88.5,15773.0,79.4818,79.5537,79.4549,79.5448,15773.0
2016-01-08 14:20:00,88.47,88.47,88.36,88.36,7551.0,79.5178,79.5178,79.4189,79.4189,7551.0
2016-01-08 14:25:00,88.34,88.34,88.26,88.31,9450.0,79.4009,79.4009,79.329,79.374,9450.0
2016-01-08 14:30:00,88.28,88.42,88.26,88.4,22423.0,79.347,79.4728,79.329,79.4549,22423.0
2016-01-08 14:35:00,88.4,88.42,88.31,88.38,9310.0,79.4549,79.4728,79.374,79.4369,9310.0
2016-01-08 14:40:00,88.34,88.65,88.32,88.65,11975.0,79.4009,79.6796,79.383,79.6796,11975.0
2016-01-08 14:45:00,88.63,88.73,88.6,88.69,7298.0,79.6616,79.7515,79.6346,79.7155,7298.0
2016-01-08 14:50:00,88.69,88.72,88.52,88.61,36140.0,79.7155,79.7425,79.5627,79.6436,36140.0
2016-01-08 14:55:00,88.6,88.61,88.42,88.47,8072.0,79.6346,79.6436,79.4728,79.5178,8072.0
2016-01-08 15:00:00,88.48,88.54,88.4,88.52,8703.0,79.5268,79.5807,79.4549,79.5627,8703.0
2016-01-08 15:05:00,88.49,88.53,88.38,88.4,12158.0,79.5358,79.5717,79.4369,79.4549,12158.0
2016-01-08 15:10:00,88.39,88.52,88.35,88.46,32701.0,79.4459,79.5627,79.4099,79.5088,32701.0
2016-01-08 15:15:00,88.46,88.54,88.35,88.36,23431.0,79.5088,79.5807,79.4099,79.4189,23431.0
2016-01-08 15:20:00,88.38,88.39,88.31,88.36,19065.0,79.4369,79.4459,79.374,79.4189,19065.0
2016-01-08 15:25:00,88.37,88.42,88.25,88.28,21795.0,79.4279,79.4728,79.3201,79.347,21795.0
2016-01-08 15:30:00,88.29,88.29,88.13,88.18,18520.0,79.356,79.356,79.2122,79.2571,18520.0
2016-01-08 15:35:00,88.16,88.19,88.05,88.05,15775.0,79.2392,79.2661,79.1403,79.1403,15775.0
2016-01-08 15:40:00,88.06,88.12,87.95,88.03,28214.0,79.1493,79.2032,79.0504,79.1223,28214.0
2016-01-08 15:45:00,88.03,88.04,87.81,87.87,48638.0,79.1223,79.1313,78.9246,78.9785,48638.0
2016-01-08 15:50:00,87.88,87.97,87.71,87.74,48108.0,78.9875,79.0684,78.8347,78.8617,48108.0
2016-01-08 15:55:00,87.71,87.95,87.68,87.87,89544.0,78.8347,79.0504,78.8077,78.9785,89544.0
2016-01-11 09:30:00,88.15,88.47,88.04,88.4,20352.0,79.2302,79.5178,79.1313,79.4549,20352.0
2016-01-11 09:35:00,88.38,88.38,88.01,88.14,7149.0,79.4369,79.4369,79.1043,79.2212,7149.0
2016-01-11 09:40:00,88.16,88.22,87.96,88.18,59023.0,79.2392,79.2931,79.0594,79.2571,59023.0
2016-01-11 09:45:00,88.21,88.21,87.89,87.89,5063.0,79.2841,79.2841,78.9965,78.9965,5063.0
2016-01-11 09:50:00,87.92,87.92,87.67,87.7,5425.0,79.0234,79.0234,78.7987,78.8257,5425.0
2016-01-11 09:55:00,87.69,87.72,87.42,87.48,11061.0,78.8167,78.8437,78.574,78.628,11061.0
2016-01-11 10:00:00,87.5,87.77,87.48,87.77,5150.0,78.6459,78.8886,78.628,78.8886,5150.0
2016-01-11 10:05:00,87.71,87.96,87.69,87.84,5892.0,78.8347,79.0594,78.8167,78.9515,5892.0
2016-01-11 10:10:00,87.89,87.95,87.79,87.79,8853.0,78.9965,79.0504,78.9066,78.9066,8853.0
2016-01-11 10:15:00,87.78,87.79,87.5,87.59,9239.0,78.8976,78.9066,78.6459,78.7268,9239.0
2016-01-11 10:20:00,87.6,87.67,87.52,87.67,9755.0,78.7358,78.7987,78.6639,78.7987,9755.0
2016-01-11 10:25:00,87.67,87.73,87.61,87.73,5300.0,78.7987,78.8527,78.7448,78.8527,5300.0
2016-01-11 10:30:00,87.72,88.04,87.72,88.03,7270.0,78.8437,79.1313,78.8437,79.1223,7270.0
2016-01-11 10:35:00,88.04,88.12,88.01,88.04,4387.0,79.1313,79.2032,79.1043,79.1313,4387.0
2016-01-11 10:40:00,88.02,88.02,87.85,87.94,10380.0,79.1133,79.1133,78.9605,79.0414,10380.0
2016-01-11 10:45:00,87.94,87.94,87.7,87.74,8977.0,79.0414,79.0414,78.8257,78.8617,8977.0
2016-01-11 10:50:00,87.75,87.77,87.49,87.53,6317.0,78.8706,78.8886,78.637,78.6729,6317.0
2016-01-11 10:55:00,87.54,87.6,87.42,87.48,9969.0,78.6819,78.7358,78.574,78.628,9969.0
2016-01-11 11:00:00,87.46,87.48,87.36,87.37,10704.0,78.61,78.628,78.5201,78.5291,10704.0
2016-01-11 11:05:00,87.35,87.35,87.25,87.34,9434.0,78.5111,78.5111,78.4212,78.5021,9434.0
2016-01-11 11:10:00,87.34,87.47,87.34,87.47,6153.0,78.5021,78.619,78.5021,78.619,6153.0
2016-01-11 11:15:00,87.5,87.71,87.47,87.64,9011.0,78.6459,78.8347,78.619,78.7718,9011.0
2016-01-11 11:20:00,87.63,87.65,87.46,87.58,12632.0,78.7628,78.7808,78.61,78.7178,12632.0
2016-01-11 11:25:00,87.49,87.59,87.48,87.56,18351.0,78.637,78.7268,78.628,78.6999,18351.0
2016-01-11 11:30:00,87.56,87.56,87.4,87.48,9987.0,78.6999,78.6999,78.5561,78.628,9987.0
2016-01-11 11:35:00,87.48,87.88,87.45,87.83,13651.0,78.628,78.9875,78.601,78.9426,13651.0
2016-01-11 11:40:00,87.85,88.0,87.83,87.9,9665.0,78.9605,79.0953,78.9426,79.0055,9665.0
2016-01-11 11:45:00,87.89,88.12,87.86,88.08,71438.0,78.9965,79.2032,78.9695,79.1673,71438.0
2016-01-11 11:50:00,88.08,88.2,88.0,88.11,27328.0,79.1673,79.2751,79.0953,79.1942,27328.0
2016-01-11 11:55:00,88.11,88.13,87.98,87.98,27921.0,79.1942,79.2122,79.0774,79.0774,27921.0
2016-01-11 12:00:00,88.0,88.02,87.93,87.98,8084.0,79.0953,79.1133,79.0324,79.0774,8084.0
2016-01-11 12:05:00,87.93,87.93,87.87,87.88,4193.0,79.0324,79.0324,78.9785,78.9875,4193.0
2016-01-11 12:10:00,87.82,87.87,87.69,87.7,7748.0,78.9336,78.9785,78.8167,78.8257,7748.0
2016-01-11 12:15:00,87.68,87.72,87.52,87.58,6740.0,78.8077,78.8437,78.6639,78.7178,6740.0
2016-01-11 12:20:00,87.59,87.64,87.45,87.62,25385.0,78.7268,78.7718,78.601,78.7538,25385.0
2016-01-11 12:25:00,87.61,87.62,87.5,87.55,7622.0,78.7448,78.7538,78.6459,78.6909,7622.0
2016-01-11 12:30:00,87.52,87.69,87.51,87.65,10730.0,78.6639,78.8167,78.6549,78.7808,10730.0
2016-01-11 12:35:00,87.67,87.78,87.58,87.6,8098.0,78.7987,78.8976,78.7178,78.7358,8098.0
2016-01-11 12:40:00,87.59,87.64,87.49,87.61,6264.0,78.7268,78.7718,78.637,78.7448,6264.0
2016-01-11 12:45:00,87.61,87.67,87.51,87.53,6103.0,78.7448,78.7987,78.6549,78.6729,6103.0
2016-01-11 12:50:00,87.51,87.57,87.4,87.41,6685.0,78.6549,78.7089,78.5561,78.5651,6685.0
2016-01-11 12:55:00,87.41,87.53,87.39,87.48,8769.0,78.5651,78.6729,78.5471,78.628,8769.0
2016-01-11 13:00:00,87.5,87.69,87.5,87.69,5001.0,78.6459,78.8167,78.6459,78.8167,5001.0
2016-01-11 13:05:00,87.65,87.65,87.44,87.45,4501.0,78.7808,78.7808,78.592,78.601,4501.0
2016-01-11 13:10:00,87.43,87.45,87.22,87.23,13983.0,78.583,78.601,78.3943,78.4033,13983.0
2016-01-11 13:15:00,87.26,87.38,87.25,87.35,7732.0,78.4302,78.5381,78.4212,78.5111,7732.0
2016-01-11 13:20:00,87.35,87.36,87.28,87.34,5150.0,78.5111,78.5201,78.4482,78.5021,5150.0
2016-01-11 13:25:00,87.37,87.37,87.11,87.11,8622.0,78.5291,78.5291,78.2954,78.2954,8622.0
2016-01-11 13:30:00,87.15,87.26,87.11,87.17,6329.0,78.3314,78.4302,78.2954,78.3493,6329.0
2016-01-11 13:35:00,87.2,87.22,86.97,87.05,9702.0,78.3763,78.3943,78.1696,78.2415,9702.0
2016-01-11 13:40:00,87.05,87.09,86.94,86.99,6420.0,78.2415,78.2774,78.1426,78.1876,6420.0
2016-01-11 13:45:00,86.98,87.0,86.76,86.78,9215.0,78.1786,78.1965,77.9808,77.9988,9215.0
2016-01-11 13:50:00,86.78,86.96,86.68,86.96,7276.0,77.9988,78.1606,77.9089,78.1606,7276.0
2016-01-11 13:55:00,86.96,87.06,86.95,87.04,8698.0,78.1606,78.2505,78.1516,78.2325,8698.0
2016-01-11 14:00:00,86.97,87.2,86.97,87.19,8491.0,78.1696,78.3763,78.1696,78.3673,8491.0
2016-01-11 14:05:00,87.15,87.35,87.15,87.32,8445.0,78.3314,78.5111,78.3314,78.4842,8445.0
2016-01-11 14:10:00,87.34,87.54,87.27,87.27,13479.0,78.5021,78.6819,78.4392,78.4392,13479.0
2016-01-11 14:15:00,87.26,87.46,87.26,87.41,9926.0,78.4302,78.61,78.4302,78.5651,9926.0
2016-01-11 14:20:00,87.36,87.44,87.25,87.41,9864.0,78.5201,78.592,78.4212,78.5651,9864.0
2016-01-11 14:25:00,87.42,87.56,87.29,87.5,23069.0,78.574,78.6999,78.4572,78.6459,23069.0
2016-01-11 14:30:00,87.52,87.55,87.36,87.37,5878.0,78.6639,78.6909,78.5201,78.5291,5878.0
2016-01-11 14:35:00,87.41,87.42,87.28,87.38,5408.0,78.5651,78.574,78.4482,78.5381,5408.0
2016-01-11 14:40:00,87.39,87.53,87.33,87.37,9434.0,78.5471,78.6729,78.4931,78.5291,9434.0
2016-01-11 14:45:00,87.37,87.37,87.15,87.17,24979.0,78.5291,78.5291,78.3314,78.3493,24979.0
2016-01-11 14:50:00,87.15,87.17,87.0,87.0,8229.0,78.3314,78.3493,78.1965,78.1965,8229.0
2016-01-11 14:55:00,86.99,87.05,86.94,87.02,9370.0,78.1876,78.2415,78.1426,78.2145,9370.0
2016-01-11 15:00:00,87.01,87.15,87.01,87.14,11577.0,78.2055,78.3314,78.2055,78.3224,11577.0
2016-01-11 15:05:00,87.12,87.12,86.93,87.0,17329.0,78.3044,78.3044,78.1336,78.1965,17329.0
2016-01-11 15:10:00,86.98,86.99,86.85,86.88,15598.0,78.1786,78.1876,78.0617,78.0887,15598.0
2016-01-11 15:15:00,86.86,86.89,86.7,86.87,15686.0,78.0707,78.0977,77.9269,78.0797,15686.0
2016-01-11 15:20:00,86.87,87.19,86.83,87.19,18249.0,78.0797,78.3673,78.0437,78.3673,18249.0
2016-01-11 15:25:00,87.21,87.54,87.17,87.47,22845.0,78.3853,78.6819,78.3493,78.619,22845.0
2016-01-11 15:30:00,87.5,87.63,87.49,87.58,31059.0,78.6459,78.7628,78.637,78.7178,31059.0
2016-01-11 15:35:00,87.6,87.79,87.5,87.64,23000.0,78.7358,78.9066,78.6459,78.7718,23000.0
2016-01-11 15:40:00,87.64,87.78,87.57,87.71,31067.0,78.7718,78.8976,78.7089,78.8347,31067.0
2016-01-11 15:45:00,87.7,87.73,87.38,87.45,42167.0,78.8257,78.8527,78.5381,78.601,42167.0
2016-01-11 15:50:00,87.47,87.62,87.46,87.6,38474.0,78.619,78.7538,78.61,78.7358,38474.0
2016-01-11 15:55:00,87.61,87.64,87.43,87.51,134864.0,78.7448,78.7718,78.583,78.6549,134864.0
2016-01-12 09:30:00,88.03,88.46,88.0,88.24,24478.0,79.1223,79.5088,79.0953,79.3111,24478.0
2016-01-12 09:35:00,88.3,88.54,88.3,88.48,7392.0,79.365,79.5807,79.365,79.5268,7392.0
2016-01-12 09:40:00,88.47,88.72,88.45,88.72,5871.0,79.5178,79.7425,79.4998,79.7425,5871.0
2016-01-12 09:45:00,88.81,88.87,88.59,88.67,5800.0,79.8234,79.8773,79.6256,79.6976,5800.0
2016-01-12 09:50:00,88.71,88.78,88.59,88.59,4084.0,79.7335,79.7964,79.6256,79.6256,4084.0
2016-01-12 09:55:00,88.55,88.61,88.44,88.48,6869.0,79.5897,79.6436,79.4908,79.5268,6869.0
2016-01-12 10:00:00,88.49,88.51,88.38,88.42,3951.0,79.5358,79.5537,79.4369,79.4728,3951.0
2016-01-12 10:05:00,88.44,88.66,88.44,88.62,18130.0,79.4908,79.6886,79.4908,79.6526,18130.0
2016-01-12 10:10:00,88.6,88.67,88.56,88.56,8419.0,79.6346,79.6976,79.5987,79.5987,8419.0
2016-01-12 10:15:00,88.55,88.69,88.48,88.68,18642.0,79.5897,79.7155,79.5268,79.7065,18642.0
2016-01-12 10:20:00,88.66,88.66,88.5,88.54,7126.0,79.6886,79.6886,79.5448,79.5807,7126.0
2016-01-12 10:25:00,88.53,88.6,88.48,88.55,16015.0,79.5717,79.6346,79.5268,79.5897,16015.0
2016-01-12 10:30:00,88.48,88.85,88.48,88.78,7826.0,79.5268,79.8593,79.5268,79.7964,7826.0
2016-01-12 10:35:00,88.8,88.86,88.62,88.62,2826.0,79.8144,79.8683,79.6526,79.6526,2826.0
2016-01-12 10:40:00,88.64,88.75,88.58,88.62,13506.0,79.6706,79.7695,79.6167,79.6526,13506.0
2016-01-12 10:45:00,88.65,88.65,88.42,88.42,11760.0,79.6796,79.6796,79.4728,79.4728,11760.0
2016-01-12 10:50:00,88.42,88.58,88.41,88.55,4238.0,79.4728,79.6167,79.4639,79.5897,4238.0
2016-01-12 10:55:00,88.56,88.67,88.56,88.61,2525.0,79.5987,79.6976,79.5987,79.6436,2525.0
2016-01-12 11:00:00,88.62,88.65,88.5,88.55,5373.0,79.6526,79.6796,79.5448,79.5897,5373.0
2016-01-12 11:05:00,88.56,88.57,88.4,88.45,7526.0,79.5987,79.6077,79.4549,79.4998,7526.0
2016-01-12 11:10:00,88.4,88.44,88.29,88.34,21174.0,79.4549,79.4908,79.356,79.4009,21174.0
2016-01-12 11:15:00,88.35,88.54,88.34,88.36,79848.0,79.4099,79.5807,79.4009,79.4189,79848.0
2016-01-12 11:20:00,88.39,88.41,88.31,88.34,16655.0,79.4459,79.4639,79.374,79.4009,16655.0
2016-01-12 11:25:00,88.35,88.35,88.12,88.16,12060.0,79.4099,79.4099,79.2032,79.2392,12060.0
2016-01-12 11:30:00,88.18,88.23,87.93,88.0,19989.0,79.2571,79.3021,79.0324,79.0953,19989.0
2016-01-12 11:35:00,88.04,88.04,87.81,87.83,14428.0,79.1313,79.1313,78.9246,78.9426,14428.0
2016-01-12 11:40:00,87.83,88.03,87.83,87.97,11557.0,78.9426,79.1223,78.9426,79.0684,11557.0
2016-01-12 11:45:00,87.98,88.01,87.88,87.93,47027.0,79.0774,79.1043,78.9875,79.0324,47027.0
2016-01-12 11:50:00,87.95,88.11,87.91,88.05,37721.0,79.0504,79.1942,79.0145,79.1403,37721.0
2016-01-12 11:55:00,88.05,88.18,88.05,88.17,8081.0,79.1403,79.2571,79.1403,79.2481,8081.0
2016-01-12 12:00:00,88.2,88.39,88.2,88.38,5031.0,79.2751,79.4459,79.2751,79.4369,5031.0
2016-01-12 12:05:00,88.42,88.43,88.32,88.32,3950.0,79.4728,79.4818,79.383,79.383,3950.0
2016-01-12 12:10:00,88.28,88.29,88.19,88.26,4601.0,79.347,79.356,79.2661,79.329,4601.0
2016-01-12 12:15:00,88.26,88.26,88.03,88.04,4129.0,79.329,79.329,79.1223,79.1313,4129.0
2016-01-12 12:20:00,88.04,88.07,87.99,88.0,5159.0,79.1313,79.1583,79.0864,79.0953,5159.0
2016-01-12 12:25:00,88.02,88.08,87.96,88.0,4500.0,79.1133,79.1673,79.0594,79.0953,4500.0
2016-01-12 12:30:00,88.0,88.07,87.95,87.97,4043.0,79.0953,79.1583,79.0504,79.0684,4043.0
2016-01-12 12:35:00,87.96,87.96,87.84,87.84,8400.0,79.0594,79.0594,78.9515,78.9515,8400.0
2016-01-12 12:40:00,87.82,87.82,87.66,87.66,5457.0,78.9336,78.9336,78.7898,78.7898,5457.0
2016-01-12 12:45:00,87.66,87.82,87.64,87.74,12998.0,78.7898,78.9336,78.7718,78.8617,12998.0
2016-01-12 12:50:00,87.74,87.8,87.7,87.78,6404.0,78.8617,78.9156,78.8257,78.8976,6404.0
2016-01-12 12:55:00,87.76,87.76,87.63,87.64,4428.0,78.8796,78.8796,78.7628,78.7718,4428.0
2016-01-12 13:00:00,87.67,87.86,87.66,87.76,14626.0,78.7987,78.9695,78.7898,78.8796,14626.0
2016-01-12 13:05:00,87.77,87.81,87.73,87.78,9650.0,78.8886,78.9246,78.8527,78.8976,9650.0
2016-01-12 13:10:00,87.78,87.97,87.73,87.97,20302.0,78.8976,79.0684,78.8527,79.0684,20302.0
2016-01-12 13:15:00,87.94,87.94,87.77,87.93,4560.0,79.0414,79.0414,78.8886,79.0324,4560.0
2016-01-12 13:20:00,87.9,87.91,87.75,87.8,9034.0,79.0055,79.0145,78.8706,78.9156,9034.0
2016-01-12 13:25:00,87.82,87.88,87.77,87.82,5314.0,78.9336,78.9875,78.8886,78.9336,5314.0
2016-01-12 13:30:00,87.85,87.89,87.74,87.83,7931.0,78.9605,78.9965,78.8617,78.9426,7931.0
2016-01-12 13:35:00,87.86,87.94,87.76,87.9,7782.0,78.9695,79.0414,78.8796,79.0055,7782.0
2016-01-12 13:40:00,87.91,88.03,87.86,88.02,9775.0,79.0145,79.1223,78.9695,79.1133,9775.0
2016-01-12 13:45:00,88.02,88.02,87.97,88.0,7230.0,79.1133,79.1133,79.0684,79.0953,7230.0
2016-01-12 13:50:00,88.01,88.06,87.99,88.0,5108.0,79.1043,79.1493,79.0864,79.0953,5108.0
2016-01-12 13:55:00,87.99,87.99,87.86,87.87,4345.0,79.0864,79.0864,78.9695,78.9785,4345.0
2016-01-12 14:00:00,87.86,87.86,87.74,87.74,12868.0,78.9695,78.9695,78.8617,78.8617,12868.0
2016-01-12 14:05:00,87.77,87.79,87.67,87.78,19001.0,78.8886,78.9066,78.7987,78.8976,19001.0
2016-01-12 14:10:00,87.78,87.92,87.77,87.87,13705.0,78.8976,79.0234,78.8886,78.9785,13705.0
2016-01-12 14:15:00,87.83,87.84,87.75,87.78,14009.0,78.9426,78.9515,78.8706,78.8976,14009.0
2016-01-12 14:20:00,87.74,88.06,87.71,88.05,7777.0,78.8617,79.1493,78.8347,79.1403,7777.0
2016-01-12 14:25:00,88.05,88.14,88.04,88.08,9336.0,79.1403,79.2212,79.1313,79.1673,9336.0
2016-01-12 14:30:00,88.04,88.23,88.02,88.23,12106.0,79.1313,79.3021,79.1133,79.3021,12106.0
2016-01-12 14:35:00,88.22,88.37,88.19,88.35,10384.0,79.2931,79.4279,79.2661,79.4099,10384.0
2016-01-12 14:40:00,88.33,88.33,88.11,88.15,11615.0,79.392,79.392,79.1942,79.2302,11615.0
2016-01-12 14:45:00,88.15,88.28,88.13,88.21,5507.0,79.2302,79.347,79.2122,79.2841,5507.0
2016-01-12 14:50:00,88.21,88.34,88.2,88.32,22835.0,79.2841,79.4009,79.2751,79.383,22835.0
2016-01-12 14:55:00,88.31,88.43,88.3,88.38,15794.0,79.374,79.4818,79.365,79.4369,15794.0
2016-01-12 15:00:00,88.37,88.41,88.18,88.22,14138.0,79.4279,79.4639,79.2571,79.2931,14138.0
2016-01-12 15:05:00,88.23,88.26,88.16,88.18,16029.0,79.3021,79.329,79.2392,79.2571,16029.0
2016-01-12 15:10:00,88.2,88.29,88.2,88.24,19719.0,79.2751,79.356,79.2751,79.3111,19719.0
2016-01-12 15:15:00,88.24,88.59,88.24,88.59,16778.0,79.3111,79.6256,79.3111,79.6256,16778.0
2016-01-12 15:20:00,88.59,88.81,88.57,88.81,16093.0,79.6256,79.8234,79.6077,79.8234,16093.0
2016-01-12 15:25:00,88.81,88.96,88.79,88.83,21358.0,79.8234,79.9582,79.8054,79.8414,21358.0
2016-01-12 15:30:00,88.82,88.83,88.61,88.71,30321.0,79.8324,79.8414,79.6436,79.7335,30321.0
2016-01-12 15:35:00,88.7,88.89,88.7,88.75,42196.0,79.7245,79.8953,79.7245,79.7695,42196.0
2016-01-12 15:40:00,88.73,89.1,88.71,89.06,37813.0,79.7515,80.084,79.7335,80.0481,37813.0
2016-01-12 15:45:00,89.06,89.06,88.8,88.86,92826.0,80.0481,80.0481,79.8144,79.8683,92826.0
2016-01-12 15:50:00,88.83,88.88,88.73,88.79,33832.0,79.8414,79.8863,79.7515,79.8054,33832.0
2016-01-12 15:55:00,88.79,88.87,88.73,88.73,63390.0,79.8054,79.8773,79.7515,79.7515,63390.0
2016-01-13 09:30:00,89.57,91.75,89.55,90.7,110629.0,80.5065,82.4659,80.4885,81.5221,110629.0
2016-01-13 09:35:00,90.73,91.01,90.49,90.97,34175.0,81.5491,81.8008,81.3334,81.7648,34175.0
2016-01-13 09:40:00,90.96,91.15,90.54,90.58,38079.0,81.7558,81.9266,81.3783,81.4143,38079.0
2016-01-13 09:45:00,90.58,90.66,90.31,90.46,31137.0,81.4143,81.4862,81.1716,81.3064,31137.0
2016-01-13 09:50:00,90.41,90.44,90.1,90.22,23483.0,81.2615,81.2884,80.9829,81.0907,23483.0
2016-01-13 09:55:00,90.2,90.43,90.2,90.28,18449.0,81.0727,81.2795,81.0727,81.1446,18449.0
2016-01-13 10:00:00,90.26,90.28,90.0,90.05,35504.0,81.1267,81.1446,80.893,80.9379,35504.0
2016-01-13 10:05:00,90.07,90.21,89.99,90.19,64027.0,80.9559,81.0817,80.884,81.0637,64027.0
2016-01-13 10:10:00,90.17,90.19,89.9,89.91,16770.0,81.0458,81.0637,80.8031,80.8121,16770.0
2016-01-13 10:15:00,89.9,89.97,89.79,89.9,13140.0,80.8031,80.866,80.7042,80.8031,13140.0
2016-01-13 10:20:00,89.9,90.05,89.9,90.01,26416.0,80.8031,80.9379,80.8031,80.902,26416.0
2016-01-13 10:25:00,90.01,90.21,89.93,90.16,43270.0,80.902,81.0817,80.8301,81.0368,43270.0
2016-01-13 10:30:00,90.16,90.17,89.83,89.86,24517.0,81.0368,81.0458,80.7402,80.7671,24517.0
2016-01-13 10:35:00,89.89,90.02,89.87,89.89,27624.0,80.7941,80.9109,80.7761,80.7941,27624.0
2016-01-13 10:40:00,89.9,90.05,89.89,89.97,18743.0,80.8031,80.9379,80.7941,80.866,18743.0
2016-01-13 10:45:00,89.96,90.01,89.9,89.96,8529.0,80.857,80.902,80.8031,80.857,8529.0
2016-01-13 10:50:00,89.99,90.13,89.93,90.03,12113.0,80.884,81.0098,80.8301,80.9199,12113.0
2016-01-13 10:55:00,90.0,90.06,89.9,90.04,8408.0,80.893,80.9469,80.8031,80.9289,8408.0
2016-01-13 11:00:00,90.0,90.02,89.87,89.89,24351.0,80.893,80.9109,80.7761,80.7941,24351.0
2016-01-13 11:05:00,89.9,90.08,89.88,90.07,46783.0,80.8031,80.9649,80.7851,80.9559,46783.0
2016-01-13 11:10:00,90.07,90.55,90.07,90.51,30569.0,80.9559,81.3873,80.9559,81.3514,30569.0
2016-01-13 11:15:00,90.53,90.8,90.52,90.8,52048.0,81.3693,81.612,81.3604,81.612,52048.0
2016-01-13 11:20:00,90.85,90.85,90.36,90.48,20006.0,81.657,81.657,81.2165,81.3244,20006.0
2016-01-13 11:25:00,90.51,90.79,90.47,90.78,14476.0,81.3514,81.603,81.3154,81.594,14476.0
2016-01-13 11:30:00,90.77,90.89,90.71,90.89,37506.0,81.5851,81.6929,81.5311,81.6929,37506.0
2016-01-13 11:35:00,90.87,90.93,90.63,90.63,38081.0,81.6749,81.7289,81.4592,81.4592,38081.0
2016-01-13 11:40:00,90.63,90.69,90.51,90.69,16582.0,81.4592,81.5132,81.3514,81.5132,16582.0
2016-01-13 11:45:00,90.68,90.78,90.56,90.56,19128.0,81.5042,81.594,81.3963,81.3963,19128.0
2016-01-13 11:50:00,90.58,90.72,90.51,90.52,24270.0,81.4143,81.5401,81.3514,81.3604,24270.0
2016-01-13 11:55:00,90.51,90.53,90.44,90.47,17974.0,81.3514,81.3693,81.2884,81.3154,17974.0
2016-01-13 12:00:00,90.48,90.72,90.48,90.57,28872.0,81.3244,81.5401,81.3244,81.4053,28872.0
2016-01-13 12:05:00,90.55,90.65,90.51,90.59,44174.0,81.3873,81.4772,81.3514,81.4233,44174.0
2016-01-13 12:10:00,90.6,90.8,90.56,90.78,18762.0,81.4323,81.612,81.3963,81.594,18762.0
2016-01-13 12:15:00,90.79,91.16,90.79,90.97,57705.0,81.603,81.9356,81.603,81.7648,57705.0
2016-01-13 12:20:00,90.93,91.06,90.85,90.93,22693.0,81.7289,81.8457,81.657,81.7289,22693.0
2016-01-13 12:25:00,90.99,91.29,90.96,91.15,61573.0,81.7828,82.0524,81.7558,81.9266,61573.0
2016-01-13 12:30:00,91.17,91.23,90.99,91.18,44058.0,81.9446,81.9985,81.7828,81.9536,44058.0
2016-01-13 12:35:00,91.18,91.21,91.02,91.05,47678.0,81.9536,81.9805,81.8098,81.8367,47678.0
2016-01-13 12:40:00,91.05,91.1,90.88,90.88,52378.0,81.8367,81.8817,81.6839,81.6839,52378.0
2016-01-13 12:45:00,90.84,90.99,90.84,90.87,7850.0,81.648,81.7828,81.648,81.6749,7850.0
2016-01-13 12:50:00,90.85,90.85,90.62,90.67,11714.0,81.657,81.657,81.4502,81.4952,11714.0
2016-01-13 12:55:00,90.67,90.69,90.47,90.54,33167.0,81.4952,81.5132,81.3154,81.3783,33167.0
2016-01-13 13:00:00,90.54,90.54,90.3,90.37,11090.0,81.3783,81.3783,81.1626,81.2255,11090.0
2016-01-13 13:05:00,90.37,90.51,90.32,90.51,12941.0,81.2255,81.3514,81.1806,81.3514,12941.0
2016-01-13 13:10:00,90.5,90.73,90.5,90.63,8891.0,81.3424,81.5491,81.3424,81.4592,8891.0
2016-01-13 13:15:00,90.62,90.63,90.46,90.49,8254.0,81.4502,81.4592,81.3064,81.3334,8254.0
2016-01-13 13:20:00,90.49,90.52,90.28,90.28,15895.0,81.3334,81.3604,81.1446,81.1446,15895.0
2016-01-13 13:25:00,90.28,90.28,90.17,90.17,11547.0,81.1446,81.1446,81.0458,81.0458,11547.0
2016-01-13 13:30:00,90.18,90.33,90.17,90.29,16423.0,81.0548,81.1896,81.0458,81.1536,16423.0
2016-01-13 13:35:00,90.28,90.3,90.07,90.07,15246.0,81.1446,81.1626,80.9559,80.9559,15246.0
2016-01-13 13:40:00,90.07,90.08,89.82,89.82,24818.0,80.9559,80.9649,80.7312,80.7312,24818.0
2016-01-13 13:45:00,89.82,89.93,89.78,89.79,29879.0,80.7312,80.8301,80.6952,80.7042,29879.0
2016-01-13 13:50:00,89.78,89.86,89.64,89.74,11984.0,80.6952,80.7671,80.5694,80.6593,11984.0
2016-01-13 13:55:00,89.76,89.76,89.43,89.46,16723.0,80.6773,80.6773,80.3806,80.4076,16723.0
2016-01-13 14:00:00,89.45,89.81,89.41,89.77,32656.0,80.3986,80.7222,80.3627,80.6862,32656.0
2016-01-13 14:05:00,89.79,89.98,89.76,89.96,18750.0,80.7042,80.875,80.6773,80.857,18750.0
2016-01-13 14:10:00,89.94,90.29,89.87,90.09,29549.0,80.839,81.1536,80.7761,80.9739,29549.0
2016-01-13 14:15:00,90.09,90.1,89.83,90.0,36456.0,80.9739,80.9829,80.7402,80.893,36456.0
2016-01-13 14:20:00,90.0,90.0,89.69,89.69,17786.0,80.893,80.893,80.6143,80.6143,17786.0
2016-01-13 14:25:00,89.7,89.77,89.56,89.77,16682.0,80.6233,80.6862,80.4975,80.6862,16682.0
2016-01-13 14:30:00,89.76,89.76,88.87,88.87,51172.0,80.6773,80.6773,79.8773,79.8773,51172.0
2016-01-13 14:35:00,88.85,89.43,88.8,89.43,33893.0,79.8593,80.3806,79.8144,80.3806,33893.0
2016-01-13 14:40:00,89.37,89.4,89.01,89.1,37043.0,80.3267,80.3537,80.0031,80.084,37043.0
2016-01-13 14:45:00,89.1,89.5,89.1,89.43,46145.0,80.084,80.4436,80.084,80.3806,46145.0
2016-01-13 14:50:00,89.46,89.84,89.46,89.8,30176.0,80.4076,80.7492,80.4076,80.7132,30176.0
2016-01-13 14:55:00,89.78,89.81,89.53,89.56,22032.0,80.6952,80.7222,80.4705,80.4975,22032.0
2016-01-13 15:00:00,89.58,89.66,89.42,89.54,30943.0,80.5155,80.5874,80.3717,80.4795,30943.0
2016-01-13 15:05:00,89.54,89.86,89.51,89.68,30103.0,80.4795,80.7671,80.4526,80.6054,30103.0
2016-01-13 15:10:00,89.63,89.72,89.54,89.54,31634.0,80.5604,80.6413,80.4795,80.4795,31634.0
2016-01-13 15:15:00,89.52,89.92,89.52,89.86,28660.0,80.4615,80.8211,80.4615,80.7671,28660.0
2016-01-13 15:20:00,89.84,89.89,89.65,89.85,23782.0,80.7492,80.7941,80.5784,80.7581,23782.0
2016-01-13 15:25:00,89.87,90.1,89.8,89.83,76498.0,80.7761,80.9829,80.7132,80.7402,76498.0
2016-01-13 15:30:00,89.81,89.83,89.52,89.59,29391.0,80.7222,80.7402,80.4615,80.5245,29391.0
2016-01-13 15:35:00,89.58,89.6,89.22,89.45,36977.0,80.5155,80.5334,80.1919,80.3986,36977.0
2016-01-13 15:40:00,89.49,89.62,89.35,89.41,58508.0,80.4346,80.5514,80.3087,80.3627,58508.0
2016-01-13 15:45:00,89.39,89.45,89.23,89.27,79546.0,80.3447,80.3986,80.2009,80.2368,79546.0
2016-01-13 15:50:00,89.26,89.46,89.19,89.42,88297.0,80.2279,80.4076,80.1649,80.3717,88297.0
2016-01-13 15:55:00,89.42,89.53,89.28,89.29,129231.0,80.3717,80.4705,80.2458,80.2548,129231.0
2016-01-14 09:30:00,89.49,90.14,89.34,90.02,39744.0,80.4346,81.0188,80.2998,80.9109,39744.0
2016-01-14 09:35:00,90.02,90.21,89.89,90.16,26992.0,80.9109,81.0817,80.7941,81.0368,26992.0
2016-01-14 09:40:00,90.16,90.76,90.12,90.72,30484.0,81.0368,81.5761,81.0008,81.5401,30484.0
2016-01-14 09:45:00,90.68,90.68,90.27,90.37,20588.0,81.5042,81.5042,81.1356,81.2255,20588.0
2016-01-14 09:50:00,90.37,90.39,89.82,89.89,20798.0,81.2255,81.2435,80.7312,80.7941,20798.0
2016-01-14 09:55:00,89.91,89.93,89.48,89.57,24260.0,80.8121,80.8301,80.4256,80.5065,24260.0
2016-01-14 10:00:00,89.61,89.67,89.48,89.59,40876.0,80.5424,80.5964,80.4256,80.5245,40876.0
2016-01-14 10:05:00,89.64,89.86,89.63,89.73,53648.0,80.5694,80.7671,80.5604,80.6503,53648.0
2016-01-14 10:10:00,89.69,89.97,89.65,89.94,12596.0,80.6143,80.866,80.5784,80.839,12596.0
2016-01-14 10:15:00,90.0,90.24,89.9,90.24,11840.0,80.893,81.1087,80.8031,81.1087,11840.0
2016-01-14 10:20:00,90.24,90.4,90.16,90.4,9953.0,81.1087,81.2525,81.0368,81.2525,9953.0
2016-01-14 10:25:00,90.37,90.4,90.13,90.34,60121.0,81.2255,81.2525,81.0098,81.1986,60121.0
2016-01-14 10:30:00,90.35,90.78,90.23,90.73,15263.0,81.2076,81.594,81.0997,81.5491,15263.0
2016-01-14 10:35:00,90.75,90.95,90.75,90.88,18376.0,81.5671,81.7468,81.5671,81.6839,18376.0
2016-01-14 10:40:00,90.91,90.91,90.66,90.91,6175.0,81.7109,81.7109,81.4862,81.7109,6175.0
2016-01-14 10:45:00,90.92,91.06,90.82,91.06,37416.0,81.7199,81.8457,81.63,81.8457,37416.0
2016-01-14 10:50:00,91.04,91.13,91.03,91.05,9400.0,81.8277,81.9086,81.8187,81.8367,9400.0
2016-01-14 10:55:00,91.06,91.09,90.96,90.99,28040.0,81.8457,81.8727,81.7558,81.7828,28040.0
2016-01-14 11:00:00,90.98,91.02,90.8,90.92,34587.0,81.7738,81.8098,81.612,81.7199,34587.0
2016-01-14 11:05:00,90.93,91.2,90.92,91.08,12679.0,81.7289,81.9715,81.7199,81.8637,12679.0
2016-01-14 11:10:00,91.09,91.16,90.97,91.11,11149.0,81.8727,81.9356,81.7648,81.8907,11149.0
2016-01-14 11:15:00,91.08,91.08,90.78,90.82,22510.0,81.8637,81.8637,81.594,81.63,22510.0
2016-01-14 11:20:00,90.8,90.84,90.39,90.41,20449.0,81.612,81.648,81.2435,81.2615,20449.0
2016-01-14 11:25:00,90.42,90.46,90.28,90.42,14928.0,81.2705,81.3064,81.1446,81.2705,14928.0
2016-01-14 11:30:00,90.43,90.49,90.33,90.34,8410.0,81.2795,81.3334,81.1896,81.1986,8410.0
2016-01-14 11:35:00,90.31,90.46,90.3,90.43,12866.0,81.1716,81.3064,81.1626,81.2795,12866.0
2016-01-14 11:40:00,90.44,90.93,90.41,90.92,17778.0,81.2884,81.7289,81.2615,81.7199,17778.0
2016-01-14 11:45:00,90.85,90.85,90.66,90.66,7024.0,81.657,81.657,81.4862,81.4862,7024.0
2016-01-14 11:50:00,90.67,90.71,90.59,90.68,4822.0,81.4952,81.5311,81.4233,81.5042,4822.0
2016-01-14 11:55:00,90.67,90.8,90.67,90.76,4072.0,81.4952,81.612,81.4952,81.5761,4072.0
2016-01-14 12:00:00,90.77,90.98,90.74,90.82,10755.0,81.5851,81.7738,81.5581,81.63,10755.0
2016-01-14 12:05:00,90.81,90.81,90.59,90.61,6954.0,81.621,81.621,81.4233,81.4412,6954.0
2016-01-14 12:10:00,90.6,90.64,90.52,90.54,5150.0,81.4323,81.4682,81.3604,81.3783,5150.0
2016-01-14 12:15:00,90.54,90.74,90.54,90.74,8874.0,81.3783,81.5581,81.3783,81.5581,8874.0
2016-01-14 12:20:00,90.72,90.86,90.64,90.83,9808.0,81.5401,81.6659,81.4682,81.639,9808.0
2016-01-14 12:25:00,90.82,90.88,90.74,90.81,9026.0,81.63,81.6839,81.5581,81.621,9026.0
2016-01-14 12:30:00,90.83,90.95,90.75,90.93,6522.0,81.639,81.7468,81.5671,81.7289,6522.0
2016-01-14 12:35:00,90.93,91.0,90.9,91.0,6280.0,81.7289,81.7918,81.7019,81.7918,6280.0
2016-01-14 12:40:00,91.01,91.14,90.99,91.09,27536.0,81.8008,81.9176,81.7828,81.8727,27536.0
2016-01-14 12:45:00,91.09,91.19,91.06,91.14,15790.0,81.8727,81.9626,81.8457,81.9176,15790.0
2016-01-14 12:50:00,91.12,91.16,90.98,91.1,10971.0,81.8996,81.9356,81.7738,81.8817,10971.0
2016-01-14 12:55:00,91.12,91.17,90.94,90.94,4630.0,81.8996,81.9446,81.7379,81.7379,4630.0
2016-01-14 13:00:00,90.95,91.08,90.88,91.07,7631.0,81.7468,81.8637,81.6839,81.8547,7631.0
2016-01-14 13:05:00,91.07,91.2,91.05,91.19,5313.0,81.8547,81.9715,81.8367,81.9626,5313.0
2016-01-14 13:10:00,91.2,91.23,91.07,91.08,6564.0,81.9715,81.9985,81.8547,81.8637,6564.0
2016-01-14 13:15:00,91.07,91.11,91.02,91.08,14347.0,81.8547,81.8907,81.8098,81.8637,14347.0
2016-01-14 13:20:00,91.1,91.3,91.07,91.29,13667.0,81.8817,82.0614,81.8547,82.0524,13667.0
2016-01-14 13:25:00,91.29,91.35,91.24,91.35,7440.0,82.0524,82.1064,82.0075,82.1064,7440.0
2016-01-14 13:30:00,91.37,91.39,91.24,91.33,12653.0,82.1243,82.1423,82.0075,82.0884,12653.0
2016-01-14 13:35:00,91.32,91.38,91.21,91.35,45225.0,82.0794,82.1333,81.9805,82.1064,45225.0
2016-01-14 13:40:00,91.35,91.44,91.35,91.42,33941.0,82.1064,82.1873,82.1064,82.1693,33941.0
2016-01-14 13:45:00,91.43,91.44,91.11,91.22,33748.0,82.1783,82.1873,81.8907,81.9895,33748.0
2016-01-14 13:50:00,91.19,91.24,91.1,91.2,4869.0,81.9626,82.0075,81.8817,81.9715,4869.0
2016-01-14 13:55:00,91.22,91.24,91.19,91.19,8346.0,81.9895,82.0075,81.9626,81.9626,8346.0
2016-01-14 14:00:00,91.2,91.2,90.92,90.92,4939.0,81.9715,81.9715,81.7199,81.7199,4939.0
2016-01-14 14:05:00,90.98,90.99,90.83,90.85,5565.0,81.7738,81.7828,81.639,81.657,5565.0
2016-01-14 14:10:00,90.86,90.99,90.79,90.99,10165.0,81.6659,81.7828,81.603,81.7828,10165.0
2016-01-14 14:15:00,90.98,91.19,90.96,91.14,14485.0,81.7738,81.9626,81.7558,81.9176,14485.0
2016-01-14 14:20:00,91.1,91.17,91.05,91.17,15201.0,81.8817,81.9446,81.8367,81.9446,15201.0
2016-01-14 14:25:00,91.14,91.18,91.07,91.17,10045.0,81.9176,81.9536,81.8547,81.9446,10045.0
2016-01-14 14:30:00,91.19,91.25,91.14,91.24,9481.0,81.9626,82.0165,81.9176,82.0075,9481.0
2016-01-14 14:35:00,91.24,91.24,91.13,91.14,7511.0,82.0075,82.0075,81.9086,81.9176,7511.0
2016-01-14 14:40:00,91.12,91.23,91.12,91.16,9928.0,81.8996,81.9985,81.8996,81.9356,9928.0
2016-01-14 14:45:00,91.15,91.27,91.15,91.22,9750.0,81.9266,82.0345,81.9266,81.9895,9750.0
2016-01-14 14:50:00,91.22,91.34,91.2,91.3,5709.0,81.9895,82.0974,81.9715,82.0614,5709.0
2016-01-14 14:55:00,91.32,91.42,91.3,91.4,9618.0,82.0794,82.1693,82.0614,82.1513,9618.0
2016-01-14 15:00:00,91.37,91.41,91.3,91.35,12944.0,82.1243,82.1603,82.0614,82.1064,12944.0
2016-01-14 15:05:00,91.33,91.46,91.32,91.35,16257.0,82.0884,82.2052,82.0794,82.1064,16257.0
2016-01-14 15:10:00,91.36,91.45,91.36,91.45,9671.0,82.1154,82.1962,82.1154,82.1962,9671.0
2016-01-14 15:15:00,91.46,91.52,91.42,91.47,12070.0,82.2052,82.2592,82.1693,82.2142,12070.0
2016-01-14 15:20:00,91.47,91.51,91.39,91.44,17130.0,82.2142,82.2502,82.1423,82.1873,17130.0
2016-01-14 15:25:00,91.41,91.45,91.22,91.22,51548.0,82.1603,82.1962,81.9895,81.9895,51548.0
2016-01-14 15:30:00,91.22,91.22,90.84,90.84,19731.0,81.9895,81.9895,81.648,81.648,19731.0
2016-01-14 15:35:00,90.82,90.95,90.78,90.86,57783.0,81.63,81.7468,81.594,81.6659,57783.0
2016-01-14 15:40:00,90.84,91.0,90.79,91.0,52322.0,81.648,81.7918,81.603,81.7918,52322.0
2016-01-14 15:45:00,91.0,91.04,90.79,90.8,30684.0,81.7918,81.8277,81.603,81.612,30684.0
2016-01-14 15:50:00,90.81,90.95,90.71,90.81,51046.0,81.621,81.7468,81.5311,81.621,51046.0
2016-01-14 15:55:00,90.82,90.96,90.79,90.91,89633.0,81.63,81.7558,81.603,81.7109,89633.0
2016-01-15 09:30:00,89.15,89.24,88.73,89.03,12230.0,80.129,80.2099,79.7515,80.0211,12230.0
2016-01-15 09:35:00,88.85,89.89,88.81,89.74,155552.0,79.8593,80.7941,79.8234,80.6593,155552.0
2016-01-15 09:40:00,89.72,90.18,89.49,90.1,40191.0,80.6413,81.0548,80.4346,80.9829,40191.0
2016-01-15 09:45:00,90.12,90.33,90.03,90.16,12048.0,81.0008,81.1896,80.9199,81.0368,12048.0
2016-01-15 09:50:00,90.17,90.17,89.8,89.89,10933.0,81.0458,81.0458,80.7132,80.7941,10933.0
2016-01-15 09:55:00,89.9,89.91,89.54,89.56,18767.0,80.8031,80.8121,80.4795,80.4975,18767.0
2016-01-15 10:00:00,89.69,89.81,89.53,89.72,53641.0,80.6143,80.7222,80.4705,80.6413,53641.0
2016-01-15 10:05:00,89.74,90.44,89.74,90.42,35504.0,80.6593,81.2884,80.6593,81.2705,35504.0
2016-01-15 10:10:00,90.45,90.59,89.95,90.04,12775.0,81.2974,81.4233,80.848,80.9289,12775.0
2016-01-15 10:15:00,90.05,90.28,89.96,90.21,26710.0,80.9379,81.1446,80.857,81.0817,26710.0
2016-01-15 10:20:00,90.15,90.53,90.12,90.49,20431.0,81.0278,81.3693,81.0008,81.3334,20431.0
2016-01-15 10:25:00,90.44,90.58,90.41,90.52,12774.0,81.2884,81.4143,81.2615,81.3604,12774.0
2016-01-15 10:30:00,90.47,90.74,90.28,90.39,52746.0,81.3154,81.5581,81.1446,81.2435,52746.0
2016-01-15 10:35:00,90.37,90.48,90.27,90.36,40204.0,81.2255,81.3244,81.1356,81.2165,40204.0
2016-01-15 10:40:00,90.37,90.39,90.13,90.19,29358.0,81.2255,81.2435,81.0098,81.0637,29358.0
2016-01-15 10:45:00,90.13,90.22,90.04,90.04,10151.0,81.0098,81.0907,80.9289,80.9289,10151.0
2016-01-15 10:50:00,90.02,90.12,89.67,89.69,38326.0,80.9109,81.0008,80.5964,80.6143,38326.0
2016-01-15 10:55:00,89.66,89.8,89.65,89.7,7580.0,80.5874,80.7132,80.5784,80.6233,7580.0
2016-01-15 11:00:00,89.69,89.82,89.51,89.58,37278.0,80.6143,80.7312,80.4526,80.5155,37278.0
2016-01-15 11:05:00,89.58,89.87,89.5,89.87,89428.0,80.5155,80.7761,80.4436,80.7761,89428.0
2016-01-15 11:10:00,89.87,89.89,89.67,89.76,14024.0,80.7761,80.7941,80.5964,80.6773,14024.0
2016-01-15 11:15:00,89.8,90.04,89.76,89.98,10232.0,80.7132,80.9289,80.6773,80.875,10232.0
2016-01-15 11:20:00,89.95,90.11,89.94,90.06,23323.0,80.848,80.9918,80.839,80.9469,23323.0
2016-01-15 11:25:00,90.12,90.23,90.02,90.1,8921.0,81.0008,81.0997,80.9109,80.9829,8921.0
2016-01-15 11:30:00,90.07,90.16,89.96,90.05,13759.0,80.9559,81.0368,80.857,80.9379,13759.0
2016-01-15 11:35:00,90.02,90.04,89.94,90.01,18140.0,80.9109,80.9289,80.839,80.902,18140.0
2016-01-15 11:40:00,90.0,90.09,89.94,89.97,15646.0,80.893,80.9739,80.839,80.866,15646.0
2016-01-15 11:45:00,89.97,90.19,89.96,90.04,11768.0,80.866,81.0637,80.857,80.9289,11768.0
2016-01-15 11:50:00,89.99,90.06,89.87,89.93,18819.0,80.884,80.9469,80.7761,80.8301,18819.0
2016-01-15 11:55:00,89.95,90.1,89.89,90.02,19545.0,80.848,80.9829,80.7941,80.9109,19545.0
2016-01-15 12:00:00,90.01,90.01,89.83,89.86,13885.0,80.902,80.902,80.7402,80.7671,13885.0
2016-01-15 12:05:00,89.85,89.89,89.65,89.76,14075.0,80.7581,80.7941,80.5784,80.6773,14075.0
2016-01-15 12:10:00,89.77,89.81,89.65,89.7,10322.0,80.6862,80.7222,80.5784,80.6233,10322.0
2016-01-15 12:15:00,89.67,89.7,89.57,89.61,30026.0,80.5964,80.6233,80.5065,80.5424,30026.0
2016-01-15 12:20:00,89.6,89.66,89.48,89.5,14579.0,80.5334,80.5874,80.4256,80.4436,14579.0
2016-01-15 12:25:00,89.47,89.56,89.44,89.52,20235.0,80.4166,80.4975,80.3896,80.4615,20235.0
2016-01-15 12:30:00,89.52,89.55,89.36,89.42,31858.0,80.4615,80.4885,80.3177,80.3717,31858.0
2016-01-15 12:35:00,89.44,89.57,89.39,89.39,16757.0,80.3896,80.5065,80.3447,80.3447,16757.0
2016-01-15 12:40:00,89.37,89.7,89.37,89.68,15498.0,80.3267,80.6233,80.3267,80.6054,15498.0
2016-01-15 12:45:00,89.68,89.9,89.67,89.82,9792.0,80.6054,80.8031,80.5964,80.7312,9792.0
2016-01-15 12:50:00,89.81,89.94,89.74,89.91,23789.0,80.7222,80.839,80.6593,80.8121,23789.0
2016-01-15 12:55:00,89.94,90.01,89.92,89.99,12495.0,80.839,80.902,80.8211,80.884,12495.0
2016-01-15 13:00:00,89.98,90.02,89.89,89.97,14529.0,80.875,80.9109,80.7941,80.866,14529.0
2016-01-15 13:05:00,89.94,89.94,89.67,89.67,15912.0,80.839,80.839,80.5964,80.5964,15912.0
2016-01-15 13:10:00,89.65,89.81,89.65,89.7,11042.0,80.5784,80.7222,80.5784,80.6233,11042.0
2016-01-15 13:15:00,89.71,90.01,89.63,89.97,42545.0,80.6323,80.902,80.5604,80.866,42545.0
2016-01-15 13:20:00,89.97,90.05,89.89,90.01,71877.0,80.866,80.9379,80.7941,80.902,71877.0
2016-01-15 13:25:00,90.02,90.11,89.89,89.93,12563.0,80.9109,80.9918,80.7941,80.8301,12563.0
2016-01-15 13:30:00,89.9,89.91,89.75,89.77,16154.0,80.8031,80.8121,80.6683,80.6862,16154.0
2016-01-15 13:35:00,89.81,89.87,89.6,89.65,10044.0,80.7222,80.7761,80.5334,80.5784,10044.0
2016-01-15 13:40:00,89.66,89.93,89.66,89.93,9303.0,80.5874,80.8301,80.5874,80.8301,9303.0
2016-01-15 13:45:00,89.91,90.06,89.88,89.92,9602.0,80.8121,80.9469,80.7851,80.8211,9602.0
2016-01-15 13:50:00,89.92,90.05,89.86,90.02,12063.0,80.8211,80.9379,80.7671,80.9109,12063.0
2016-01-15 13:55:00,89.99,90.07,89.93,90.01,29319.0,80.884,80.9559,80.8301,80.902,29319.0
2016-01-15 14:00:00,89.98,90.02,89.93,89.97,20125.0,80.875,80.9109,80.8301,80.866,20125.0
2016-01-15 14:05:00,89.97,90.13,89.89,90.11,16318.0,80.866,81.0098,80.7941,80.9918,16318.0
2016-01-15 14:10:00,90.13,90.3,90.11,90.14,41940.0,81.0098,81.1626,80.9918,81.0188,41940.0
2016-01-15 14:15:00,90.14,90.29,90.09,90.27,20077.0,81.0188,81.1536,80.9739,81.1356,20077.0
2016-01-15 14:20:00,90.28,90.3,90.04,90.09,20381.0,81.1446,81.1626,80.9289,80.9739,20381.0
2016-01-15 14:25:00,90.09,90.21,90.05,90.07,21577.0,80.9739,81.0817,80.9379,80.9559,21577.0
2016-01-15 14:30:00,90.08,90.21,90.05,90.12,34044.0,80.9649,81.0817,80.9379,81.0008,34044.0
2016-01-15 14:35:00,90.12,90.17,90.04,90.16,20386.0,81.0008,81.0458,80.9289,81.0368,20386.0
2016-01-15 14:40:00,90.17,90.41,90.17,90.36,18522.0,81.0458,81.2615,81.0458,81.2165,18522.0
2016-01-15 14:45:00,90.36,90.46,90.29,90.44,16516.0,81.2165,81.3064,81.1536,81.2884,16516.0
2016-01-15 14:50:00,90.46,90.79,90.4,90.75,22620.0,81.3064,81.603,81.2525,81.5671,22620.0
2016-01-15 14:55:00,90.76,90.96,90.76,90.96,26416.0,81.5761,81.7558,81.5761,81.7558,26416.0
2016-01-15 15:00:00,90.95,91.0,90.78,91.0,30451.0,81.7468,81.7918,81.594,81.7918,30451.0
2016-01-15 15:05:00,91.02,91.08,90.92,90.93,36518.0,81.8098,81.8637,81.7199,81.7289,36518.0
2016-01-15 15:10:00,90.92,90.97,90.67,90.8,19424.0,81.7199,81.7648,81.4952,81.612,19424.0
2016-01-15 15:15:00,90.79,90.83,90.45,90.53,31718.0,81.603,81.639,81.2974,81.3693,31718.0
2016-01-15 15:20:00,90.55,90.88,90.54,90.88,26902.0,81.3873,81.6839,81.3783,81.6839,26902.0
2016-01-15 15:25:00,90.88,91.05,90.86,91.04,48912.0,81.6839,81.8367,81.6659,81.8277,48912.0
2016-01-15 15:30:00,91.05,91.1,90.84,91.03,48775.0,81.8367,81.8817,81.648,81.8187,48775.0
2016-01-15 15:35:00,91.03,91.19,90.94,90.97,45605.0,81.8187,81.9626,81.7379,81.7648,45605.0
2016-01-15 15:40:00,90.98,91.17,90.88,91.12,79658.0,81.7738,81.9446,81.6839,81.8996,79658.0
2016-01-15 15:45:00,91.1,91.29,91.1,91.27,71896.0,81.8817,82.0524,81.8817,82.0345,71896.0
2016-01-15 15:50:00,91.23,91.29,91.15,91.19,73967.0,81.9985,82.0524,81.9266,81.9626,73967.0
2016-01-15 15:55:00,91.19,91.23,90.94,91.1,127521.0,81.9626,81.9985,81.7379,81.8817,127521.0
2016-01-19 09:30:00,91.96,92.09,91.56,92.09,37164.0,82.6546,82.7715,82.2951,82.7715,37164.0
2016-01-19 09:35:00,92.09,92.76,91.99,92.47,78429.0,82.7715,83.3737,82.6816,83.113,78429.0
2016-01-19 09:40:00,92.43,92.45,92.03,92.03,56497.0,83.0771,83.0951,82.7176,82.7176,56497.0
2016-01-19 09:45:00,92.05,92.12,91.45,92.02,69564.0,82.7355,82.7984,82.1962,82.7086,69564.0
2016-01-19 09:50:00,91.98,92.05,91.73,92.01,35995.0,82.6726,82.7355,82.4479,82.6996,35995.0
2016-01-19 09:55:00,91.97,92.08,91.81,91.99,14889.0,82.6636,82.7625,82.5198,82.6816,14889.0
2016-01-19 10:00:00,91.93,92.03,91.68,91.74,40112.0,82.6277,82.7176,82.403,82.4569,40112.0
2016-01-19 10:05:00,91.77,92.03,91.77,92.0,46942.0,82.4839,82.7176,82.4839,82.6906,46942.0
2016-01-19 10:10:00,91.99,92.05,91.9,92.0,16172.0,82.6816,82.7355,82.6007,82.6906,16172.0
2016-01-19 10:15:00,91.94,92.08,91.94,92.0,19167.0,82.6367,82.7625,82.6367,82.6906,19167.0
2016-01-19 10:20:00,92.0,92.18,92.0,92.13,30806.0,82.6906,82.8524,82.6906,82.8074,30806.0
2016-01-19 10:25:00,92.15,92.25,92.09,92.09,30785.0,82.8254,82.9153,82.7715,82.7715,30785.0
2016-01-19 10:30:00,92.06,92.19,92.05,92.16,28396.0,82.7445,82.8614,82.7355,82.8344,28396.0
2016-01-19 10:35:00,92.14,92.2,91.96,91.96,34297.0,82.8164,82.8704,82.6546,82.6546,34297.0
2016-01-19 10:40:00,91.96,92.02,91.83,92.0,39773.0,82.6546,82.7086,82.5378,82.6906,39773.0
2016-01-19 10:45:00,91.94,92.11,91.88,92.11,17654.0,82.6367,82.7895,82.5827,82.7895,17654.0
2016-01-19 10:50:00,92.08,92.18,91.74,91.78,15085.0,82.7625,82.8524,82.4569,82.4929,15085.0
2016-01-19 10:55:00,91.76,91.88,91.58,91.58,22198.0,82.4749,82.5827,82.3131,82.3131,22198.0
2016-01-19 11:00:00,91.61,91.86,91.61,91.78,21993.0,82.3401,82.5648,82.3401,82.4929,21993.0
2016-01-19 11:05:00,91.78,91.99,91.69,91.99,21839.0,82.4929,82.6816,82.412,82.6816,21839.0
2016-01-19 11:10:00,91.98,92.02,91.88,91.95,37293.0,82.6726,82.7086,82.5827,82.6457,37293.0
2016-01-19 11:15:00,91.91,92.0,91.79,91.79,9109.0,82.6097,82.6906,82.5018,82.5018,9109.0
2016-01-19 11:20:00,91.82,91.95,91.68,91.72,13226.0,82.5288,82.6457,82.403,82.4389,13226.0
2016-01-19 11:25:00,91.73,92.13,91.7,92.13,18519.0,82.4479,82.8074,82.4209,82.8074,18519.0
2016-01-19 11:30:00,92.14,92.24,92.13,92.13,20196.0,82.8164,82.9063,82.8074,82.8074,20196.0
2016-01-19 11:35:00,92.11,92.25,92.08,92.24,13219.0,82.7895,82.9153,82.7625,82.9063,13219.0
2016-01-19 11:40:00,92.26,92.28,92.18,92.25,9059.0,82.9243,82.9423,82.8524,82.9153,9059.0
2016-01-19 11:45:00,92.26,92.3,92.05,92.05,7893.0,82.9243,82.9602,82.7355,82.7355,7893.0
2016-01-19 11:50:00,92.06,92.14,92.0,92.0,8957.0,82.7445,82.8164,82.6906,82.6906,8957.0
2016-01-19 11:55:00,92.01,92.17,91.99,92.03,11167.0,82.6996,82.8434,82.6816,82.7176,11167.0
2016-01-19 12:00:00,92.04,92.07,91.87,91.89,15119.0,82.7265,82.7535,82.5737,82.5917,15119.0
2016-01-19 12:05:00,91.89,91.97,91.82,91.82,21012.0,82.5917,82.6636,82.5288,82.5288,21012.0
2016-01-19 12:10:00,91.86,92.03,91.82,92.0,12957.0,82.5648,82.7176,82.5288,82.6906,12957.0
2016-01-19 12:15:00,92.0,92.01,91.8,91.85,10005.0,82.6906,82.6996,82.5108,82.5558,10005.0
2016-01-19 12:20:00,91.8,91.9,91.67,91.74,15134.0,82.5108,82.6007,82.394,82.4569,15134.0
2016-01-19 12:25:00,91.71,91.89,91.68,91.87,21941.0,82.4299,82.5917,82.403,82.5737,21941.0
2016-01-19 12:30:00,91.84,91.92,91.81,91.88,6853.0,82.5468,82.6187,82.5198,82.5827,6853.0
2016-01-19 12:35:00,91.89,91.96,91.81,91.84,7959.0,82.5917,82.6546,82.5198,82.5468,7959.0
2016-01-19 12:40:00,91.87,91.9,91.69,91.69,11810.0,82.5737,82.6007,82.412,82.412,11810.0
2016-01-19 12:45:00,91.69,91.79,91.66,91.73,15135.0,82.412,82.5018,82.385,82.4479,15135.0
2016-01-19 12:50:00,91.74,91.76,91.66,91.71,5394.0,82.4569,82.4749,82.385,82.4299,5394.0
2016-01-19 12:55:00,91.72,91.73,91.63,91.69,8419.0,82.4389,82.4479,82.358,82.412,8419.0
2016-01-19 13:00:00,91.7,91.78,91.68,91.68,10849.0,82.4209,82.4929,82.403,82.403,10849.0
2016-01-19 13:05:00,91.68,91.7,91.45,91.64,11592.0,82.403,82.4209,82.1962,82.367,11592.0
2016-01-19 13:10:00,91.64,91.65,91.47,91.51,29834.0,82.367,82.376,82.2142,82.2502,29834.0
2016-01-19 13:15:00,91.51,91.73,91.46,91.73,30426.0,82.2502,82.4479,82.2052,82.4479,30426.0
2016-01-19 13:20:00,91.73,91.9,91.72,91.75,12560.0,82.4479,82.6007,82.4389,82.4659,12560.0
2016-01-19 13:25:00,91.75,91.77,91.47,91.5,88825.0,82.4659,82.4839,82.2142,82.2412,88825.0
2016-01-19 13:30:00,91.51,91.64,91.38,91.58,24079.0,82.2502,82.367,82.1333,82.3131,24079.0
2016-01-19 13:35:00,91.63,91.71,91.53,91.71,7516.0,82.358,82.4299,82.2682,82.4299,7516.0
2016-01-19 13:40:00,91.69,91.69,91.4,91.4,13085.0,82.412,82.412,82.1513,82.1513,13085.0
2016-01-19 13:45:00,91.4,91.59,91.38,91.5,11756.0,82.1513,82.3221,82.1333,82.2412,11756.0
2016-01-19 13:50:00,91.49,91.52,91.43,91.48,18408.0,82.2322,82.2592,82.1783,82.2232,18408.0
2016-01-19 13:55:00,91.47,91.58,91.46,91.5,20903.0,82.2142,82.3131,82.2052,82.2412,20903.0
2016-01-19 14:00:00,91.48,91.55,91.38,91.47,23292.0,82.2232,82.2861,82.1333,82.2142,23292.0
2016-01-19 14:05:00,91.45,91.46,91.23,91.26,30764.0,82.1962,82.2052,81.9985,82.0255,30764.0
2016-01-19 14:10:00,91.27,91.32,91.21,91.22,42004.0,82.0345,82.0794,81.9805,81.9895,42004.0
2016-01-19 14:15:00,91.25,91.27,91.13,91.25,33510.0,82.0165,82.0345,81.9086,82.0165,33510.0
2016-01-19 14:20:00,91.22,91.25,90.96,91.09,13740.0,81.9895,82.0165,81.7558,81.8727,13740.0
2016-01-19 14:25:00,91.12,91.2,91.1,91.17,13199.0,81.8996,81.9715,81.8817,81.9446,13199.0
2016-01-19 14:30:00,91.19,91.21,91.13,91.19,40015.0,81.9626,81.9805,81.9086,81.9626,40015.0
2016-01-19 14:35:00,91.2,91.2,91.03,91.18,51567.0,81.9715,81.9715,81.8187,81.9536,51567.0
2016-01-19 14:40:00,91.17,91.18,90.8,90.81,27869.0,81.9446,81.9536,81.612,81.621,27869.0
2016-01-19 14:45:00,90.8,90.8,90.57,90.66,56046.0,81.612,81.612,81.4053,81.4862,56046.0
2016-01-19 14:50:00,90.67,90.76,90.58,90.76,19607.0,81.4952,81.5761,81.4143,81.5761,19607.0
2016-01-19 14:55:00,90.76,90.85,90.68,90.81,13223.0,81.5761,81.657,81.5042,81.621,13223.0
2016-01-19 15:00:00,90.77,91.08,90.71,91.08,29866.0,81.5851,81.8637,81.5311,81.8637,29866.0
2016-01-19 15:05:00,91.07,91.11,90.99,91.02,15127.0,81.8547,81.8907,81.7828,81.8098,15127.0
2016-01-19 15:10:00,91.02,91.06,90.92,90.97,24691.0,81.8098,81.8457,81.7199,81.7648,24691.0
2016-01-19 15:15:00,90.99,91.07,90.86,90.95,33817.0,81.7828,81.8547,81.6659,81.7468,33817.0
2016-01-19 15:20:00,90.95,91.25,90.92,91.16,25308.0,81.7468,82.0165,81.7199,81.9356,25308.0
2016-01-19 15:25:00,91.17,91.42,91.17,91.37,64047.0,81.9446,82.1693,81.9446,82.1243,64047.0
2016-01-19 15:30:00,91.39,91.49,91.31,91.43,53989.0,82.1423,82.2322,82.0704,82.1783,53989.0
2016-01-19 15:35:00,91.45,91.55,91.36,91.46,38807.0,82.1962,82.2861,82.1154,82.2052,38807.0
2016-01-19 15:40:00,91.45,91.75,91.37,91.75,56106.0,82.1962,82.4659,82.1243,82.4659,56106.0
2016-01-19 15:45:00,91.74,92.0,91.61,91.98,49215.0,82.4569,82.6906,82.3401,82.6726,49215.0
2016-01-19 15:50:00,91.98,92.01,91.77,91.92,54742.0,82.6726,82.6996,82.4839,82.6187,54742.0
2016-01-19 15:55:00,91.91,91.93,91.56,91.58,118598.0,82.6097,82.6277,82.2951,82.3131,118598.0
2016-01-20 09:30:00,90.41,90.8,89.79,90.55,46771.0,81.2615,81.612,80.7042,81.3873,46771.0
2016-01-20 09:35:00,90.53,90.53,90.06,90.16,3901.0,81.3693,81.3693,80.9469,81.0368,3901.0
2016-01-20 09:40:00,90.15,90.31,90.03,90.27,20523.0,81.0278,81.1716,80.9199,81.1356,20523.0
2016-01-20 09:45:00,90.36,90.5,90.27,90.4,5601.0,81.2165,81.3424,81.1356,81.2525,5601.0
2016-01-20 09:50:00,90.34,90.47,90.29,90.31,9520.0,81.1986,81.3154,81.1536,81.1716,9520.0
2016-01-20 09:55:00,90.34,90.38,90.14,90.34,26381.0,81.1986,81.2345,81.0188,81.1986,26381.0
2016-01-20 10:00:00,90.32,90.39,90.08,90.16,8661.0,81.1806,81.2435,80.9649,81.0368,8661.0
2016-01-20 10:05:00,90.23,90.41,90.14,90.25,8497.0,81.0997,81.2615,81.0188,81.1177,8497.0
2016-01-20 10:10:00,90.26,90.26,90.06,90.18,12953.0,81.1267,81.1267,80.9469,81.0548,12953.0
2016-01-20 10:15:00,90.14,90.19,90.03,90.08,32635.0,81.0188,81.0637,80.9199,80.9649,32635.0
2016-01-20 10:20:00,90.1,90.15,89.97,90.15,10460.0,80.9829,81.0278,80.866,81.0278,10460.0
2016-01-20 10:25:00,90.19,90.23,89.88,89.92,13363.0,81.0637,81.0997,80.7851,80.8211,13363.0
2016-01-20 10:30:00,89.93,90.04,89.8,89.93,34160.0,80.8301,80.9289,80.7132,80.8301,34160.0
2016-01-20 10:35:00,89.9,89.99,89.67,89.7,28512.0,80.8031,80.884,80.5964,80.6233,28512.0
2016-01-20 10:40:00,89.7,89.82,89.63,89.74,25434.0,80.6233,80.7312,80.5604,80.6593,25434.0
2016-01-20 10:45:00,89.73,89.73,89.57,89.6,16888.0,80.6503,80.6503,80.5065,80.5334,16888.0
2016-01-20 10:50:00,89.65,89.67,89.41,89.46,26999.0,80.5784,80.5964,80.3627,80.4076,26999.0
2016-01-20 10:55:00,89.45,89.52,89.24,89.31,47367.0,80.3986,80.4615,80.2099,80.2728,47367.0
2016-01-20 11:00:00,89.28,89.36,89.1,89.1,48030.0,80.2458,80.3177,80.084,80.084,48030.0
2016-01-20 11:05:00,89.14,89.28,89.11,89.18,27688.0,80.12,80.2458,80.093,80.1559,27688.0
2016-01-20 11:10:00,89.18,89.39,89.12,89.36,14495.0,80.1559,80.3447,80.102,80.3177,14495.0
2016-01-20 11:15:00,89.32,89.37,89.22,89.32,27640.0,80.2818,80.3267,80.1919,80.2818,27640.0
2016-01-20 11:20:00,89.32,89.46,89.24,89.33,32926.0,80.2818,80.4076,80.2099,80.2908,32926.0
2016-01-20 11:25:00,89.31,89.4,89.27,89.37,19255.0,80.2728,80.3537,80.2368,80.3267,19255.0
2016-01-20 11:30:00,89.38,89.53,89.35,89.51,6810.0,80.3357,80.4705,80.3087,80.4526,6810.0
2016-01-20 11:35:00,89.51,89.75,89.44,89.7,33237.0,80.4526,80.6683,80.3896,80.6233,33237.0
2016-01-20 11:40:00,89.69,89.79,89.68,89.77,9788.0,80.6143,80.7042,80.6054,80.6862,9788.0
2016-01-20 11:45:00,89.67,89.69,89.47,89.47,4309.0,80.5964,80.6143,80.4166,80.4166,4309.0
2016-01-20 11:50:00,89.48,89.48,89.29,89.29,5278.0,80.4256,80.4256,80.2548,80.2548,5278.0
2016-01-20 11:55:00,89.31,89.38,89.2,89.34,7053.0,80.2728,80.3357,80.1739,80.2998,7053.0
2016-01-20 12:00:00,89.32,89.43,89.25,89.28,3600.0,80.2818,80.3806,80.2189,80.2458,3600.0
2016-01-20 12:05:00,89.24,89.27,89.02,89.17,26704.0,80.2099,80.2368,80.0121,80.147,26704.0
2016-01-20 12:10:00,89.19,89.22,89.1,89.13,16133.0,80.1649,80.1919,80.084,80.111,16133.0
2016-01-20 12:15:00,89.1,89.14,88.93,88.97,5976.0,80.084,80.12,79.9312,79.9672,5976.0
2016-01-20 12:20:00,89.0,89.0,88.57,88.7,19364.0,79.9942,79.9942,79.6077,79.7245,19364.0
2016-01-20 12:25:00,88.67,88.77,88.61,88.75,20819.0,79.6976,79.7874,79.6436,79.7695,20819.0
2016-01-20 12:30:00,88.76,88.87,88.75,88.83,6916.0,79.7784,79.8773,79.7695,79.8414,6916.0
2016-01-20 12:35:00,88.86,88.88,88.7,88.73,12672.0,79.8683,79.8863,79.7245,79.7515,12672.0
2016-01-20 12:40:00,88.71,88.81,88.64,88.72,18289.0,79.7335,79.8234,79.6706,79.7425,18289.0
2016-01-20 12:45:00,88.71,88.78,88.61,88.74,14619.0,79.7335,79.7964,79.6436,79.7605,14619.0
2016-01-20 12:50:00,88.71,89.06,88.71,89.03,18723.0,79.7335,80.0481,79.7335,80.0211,18723.0
2016-01-20 12:55:00,89.06,89.48,89.05,89.47,47475.0,80.0481,80.4256,80.0391,80.4166,47475.0
2016-01-20 13:00:00,89.46,89.6,89.4,89.59,8686.0,80.4076,80.5334,80.3537,80.5245,8686.0
2016-01-20 13:05:00,89.59,89.59,89.4,89.41,19104.0,80.5245,80.5245,80.3537,80.3627,19104.0
2016-01-20 13:10:00,89.43,89.56,89.39,89.49,16952.0,80.3806,80.4975,80.3447,80.4346,16952.0
2016-01-20 13:15:00,89.48,89.57,89.35,89.36,22718.0,80.4256,80.5065,80.3087,80.3177,22718.0
2016-01-20 13:20:00,89.37,89.55,89.3,89.53,9383.0,80.3267,80.4885,80.2638,80.4705,9383.0
2016-01-20 13:25:00,89.55,89.56,89.39,89.52,7949.0,80.4885,80.4975,80.3447,80.4615,7949.0
2016-01-20 13:30:00,89.51,89.67,89.47,89.64,5904.0,80.4526,80.5964,80.4166,80.5694,5904.0
2016-01-20 13:35:00,89.6,89.82,89.52,89.8,13818.0,80.5334,80.7312,80.4615,80.7132,13818.0
2016-01-20 13:40:00,89.81,90.16,89.81,90.15,17914.0,80.7222,81.0368,80.7222,81.0278,17914.0
2016-01-20 13:45:00,90.21,90.33,90.1,90.33,7641.0,81.0817,81.1896,80.9829,81.1896,7641.0
2016-01-20 13:50:00,90.3,90.42,90.24,90.3,11184.0,81.1626,81.2705,81.1087,81.1626,11184.0
2016-01-20 13:55:00,90.31,90.41,90.17,90.33,21003.0,81.1716,81.2615,81.0458,81.1896,21003.0
2016-01-20 14:00:00,90.3,90.35,90.0,90.04,20346.0,81.1626,81.2076,80.893,80.9289,20346.0
2016-01-20 14:05:00,90.04,90.28,90.02,90.24,21535.0,80.9289,81.1446,80.9109,81.1087,21535.0
2016-01-20 14:10:00,90.25,90.44,90.25,90.32,12597.0,81.1177,81.2884,81.1177,81.1806,12597.0
2016-01-20 14:15:00,90.32,90.48,90.24,90.3,12891.0,81.1806,81.3244,81.1087,81.1626,12891.0
2016-01-20 14:20:00,90.29,90.43,90.18,90.3,13009.0,81.1536,81.2795,81.0548,81.1626,13009.0
2016-01-20 14:25:00,90.33,90.37,90.14,90.19,11427.0,81.1896,81.2255,81.0188,81.0637,11427.0
2016-01-20 14:30:00,90.22,90.22,89.99,90.09,19577.0,81.0907,81.0907,80.884,80.9739,19577.0
2016-01-20 14:35:00,90.14,90.31,90.01,90.26,14269.0,81.0188,81.1716,80.902,81.1267,14269.0
2016-01-20 14:40:00,90.27,90.36,90.17,90.24,12257.0,81.1356,81.2165,81.0458,81.1087,12257.0
2016-01-20 14:45:00,90.23,90.35,90.16,90.35,17949.0,81.0997,81.2076,81.0368,81.2076,17949.0
2016-01-20 14:50:00,90.35,90.59,90.32,90.54,15533.0,81.2076,81.4233,81.1806,81.3783,15533.0
2016-01-20 14:55:00,90.59,90.64,90.43,90.43,15175.0,81.4233,81.4682,81.2795,81.2795,15175.0
2016-01-20 15:00:00,90.44,90.73,90.38,90.73,35430.0,81.2884,81.5491,81.2345,81.5491,35430.0
2016-01-20 15:05:00,90.76,90.91,90.71,90.91,19768.0,81.5761,81.7109,81.5311,81.7109,19768.0
2016-01-20 15:10:00,90.91,90.96,90.84,90.91,19011.0,81.7109,81.7558,81.648,81.7109,19011.0
2016-01-20 15:15:00,90.92,91.49,90.92,91.4,12662.0,81.7199,82.2322,81.7199,82.1513,12662.0
2016-01-20 15:20:00,91.43,91.72,91.32,91.59,23138.0,82.1783,82.4389,82.0794,82.3221,23138.0
2016-01-20 15:25:00,91.6,91.67,91.47,91.56,14880.0,82.3311,82.394,82.2142,82.2951,14880.0
2016-01-20 15:30:00,91.56,91.65,91.33,91.33,46324.0,82.2951,82.376,82.0884,82.0884,46324.0
2016-01-20 15:35:00,91.36,91.51,91.27,91.44,21166.0,82.1154,82.2502,82.0345,82.1873,21166.0
2016-01-20 15:40:00,91.46,91.46,91.23,91.26,25826.0,82.2052,82.2052,81.9985,82.0255,25826.0
2016-01-20 15:45:00,91.28,91.29,90.75,90.96,24795.0,82.0434,82.0524,81.5671,81.7558,24795.0
2016-01-20 15:50:00,90.93,91.16,90.82,91.16,31205.0,81.7289,81.9356,81.63,81.9356,31205.0
2016-01-20 15:55:00,91.15,91.21,90.95,91.03,90827.0,81.9266,81.9805,81.7468,81.8187,90827.0
2016-01-21 09:30:00,91.43,91.46,90.77,91.14,19056.0,82.1783,82.2052,81.5851,81.9176,19056.0
2016-01-21 09:35:00,91.08,91.26,90.97,91.01,14360.0,81.8637,82.0255,81.7648,81.8008,14360.0
2016-01-21 09:40:00,91.0,91.16,90.83,90.83,37008.0,81.7918,81.9356,81.639,81.639,37008.0
2016-01-21 09:45:00,90.71,90.71,90.35,90.46,12830.0,81.5311,81.5311,81.2076,81.3064,12830.0
2016-01-21 09:50:00,90.47,90.56,90.36,90.52,19660.0,81.3154,81.3963,81.2165,81.3604,19660.0
2016-01-21 09:55:00,90.58,90.67,90.3,90.34,26658.0,81.4143,81.4952,81.1626,81.1986,26658.0
2016-01-21 10:00:00,90.42,90.72,90.4,90.71,18828.0,81.2705,81.5401,81.2525,81.5311,18828.0
2016-01-21 10:05:00,90.89,90.93,90.71,90.83,6545.0,81.6929,81.7289,81.5311,81.639,6545.0
2016-01-21 10:10:00,90.94,91.15,90.89,90.98,13005.0,81.7379,81.9266,81.6929,81.7738,13005.0
2016-01-21 10:15:00,91.01,91.33,90.93,91.32,34321.0,81.8008,82.0884,81.7289,82.0794,34321.0
2016-01-21 10:20:00,91.32,91.4,91.1,91.1,27480.0,82.0794,82.1513,81.8817,81.8817,27480.0
2016-01-21 10:25:00,91.14,91.36,91.14,91.2,26617.0,81.9176,82.1154,81.9176,81.9715,26617.0
2016-01-21 10:30:00,91.2,91.25,91.08,91.21,45863.0,81.9715,82.0165,81.8637,81.9805,45863.0
2016-01-21 10:35:00,91.21,91.29,90.95,91.05,13556.0,81.9805,82.0524,81.7468,81.8367,13556.0
2016-01-21 10:40:00,91.09,91.22,91.02,91.16,5544.0,81.8727,81.9895,81.8098,81.9356,5544.0
2016-01-21 10:45:00,91.15,91.42,91.1,91.24,18950.0,81.9266,82.1693,81.8817,82.0075,18950.0
2016-01-21 10:50:00,91.31,91.41,91.21,91.35,96974.0,82.0704,82.1603,81.9805,82.1064,96974.0
2016-01-21 10:55:00,91.35,91.54,91.25,91.25,43826.0,82.1064,82.2771,82.0165,82.0165,43826.0
2016-01-21 11:00:00,91.24,91.6,91.12,91.6,17027.0,82.0075,82.3311,81.8996,82.3311,17027.0
2016-01-21 11:05:00,91.6,91.67,91.5,91.59,6452.0,82.3311,82.394,82.2412,82.3221,6452.0
2016-01-21 11:10:00,91.64,91.75,91.56,91.72,11045.0,82.367,82.4659,82.2951,82.4389,11045.0
2016-01-21 11:15:00,91.69,91.82,91.66,91.74,22027.0,82.412,82.5288,82.385,82.4569,22027.0
2016-01-21 11:20:00,91.67,91.73,91.65,91.67,7351.0,82.394,82.4479,82.376,82.394,7351.0
2016-01-21 11:25:00,91.66,91.7,91.5,91.5,17110.0,82.385,82.4209,82.2412,82.2412,17110.0
2016-01-21 11:30:00,91.47,91.6,91.47,91.53,22449.0,82.2142,82.3311,82.2142,82.2682,22449.0
2016-01-21 11:35:00,91.51,91.7,91.5,91.7,35259.0,82.2502,82.4209,82.2412,82.4209,35259.0
2016-01-21 11:40:00,91.7,91.73,91.56,91.61,12374.0,82.4209,82.4479,82.2951,82.3401,12374.0
2016-01-21 11:45:00,91.58,91.73,91.58,91.72,18423.0,82.3131,82.4479,82.3131,82.4389,18423.0
2016-01-21 11:50:00,91.74,91.79,91.66,91.66,13921.0,82.4569,82.5018,82.385,82.385,13921.0
2016-01-21 11:55:00,91.7,91.83,91.68,91.79,25315.0,82.4209,82.5378,82.403,82.5018,25315.0
2016-01-21 12:00:00,91.8,92.07,91.79,92.05,50726.0,82.5108,82.7535,82.5018,82.7355,50726.0
2016-01-21 12:05:00,92.03,92.26,92.03,92.16,9329.0,82.7176,82.9243,82.7176,82.8344,9329.0
2016-01-21 12:10:00,92.17,92.17,91.92,91.95,19606.0,82.8434,82.8434,82.6187,82.6457,19606.0
2016-01-21 12:15:00,91.93,92.07,91.91,92.02,14070.0,82.6277,82.7535,82.6097,82.7086,14070.0
2016-01-21 12:20:00,92.05,92.06,91.99,92.03,12808.0,82.7355,82.7445,82.6816,82.7176,12808.0
2016-01-21 12:25:00,92.06,92.19,92.05,92.17,13883.0,82.7445,82.8614,82.7355,82.8434,13883.0
2016-01-21 12:30:00,92.16,92.19,92.08,92.14,14860.0,82.8344,82.8614,82.7625,82.8164,14860.0
2016-01-21 12:35:00,92.14,92.19,92.07,92.11,9262.0,82.8164,82.8614,82.7535,82.7895,9262.0
2016-01-21 12:40:00,92.13,92.14,91.95,91.98,9771.0,82.8074,82.8164,82.6457,82.6726,9771.0
2016-01-21 12:45:00,91.98,92.04,91.9,92.04,8355.0,82.6726,82.7265,82.6007,82.7265,8355.0
2016-01-21 12:50:00,92.02,92.1,91.97,92.01,7007.0,82.7086,82.7805,82.6636,82.6996,7007.0
2016-01-21 12:55:00,91.99,92.08,91.98,92.07,8014.0,82.6816,82.7625,82.6726,82.7535,8014.0
2016-01-21 13:00:00,92.06,92.11,92.01,92.06,17603.0,82.7445,82.7895,82.6996,82.7445,17603.0
2016-01-21 13:05:00,92.06,92.16,92.04,92.1,11261.0,82.7445,82.8344,82.7265,82.7805,11261.0
2016-01-21 13:10:00,92.11,92.15,92.0,92.0,10045.0,82.7895,82.8254,82.6906,82.6906,10045.0
2016-01-21 13:15:00,91.97,92.14,91.93,92.1,10907.0,82.6636,82.8164,82.6277,82.7805,10907.0
2016-01-21 13:20:00,92.09,92.09,91.79,91.86,9523.0,82.7715,82.7715,82.5018,82.5648,9523.0
2016-01-21 13:25:00,91.87,91.94,91.76,91.76,8342.0,82.5737,82.6367,82.4749,82.4749,8342.0
2016-01-21 13:30:00,91.75,91.78,91.57,91.61,18602.0,82.4659,82.4929,82.3041,82.3401,18602.0
2016-01-21 13:35:00,91.6,91.92,91.58,91.92,12774.0,82.3311,82.6187,82.3131,82.6187,12774.0
2016-01-21 13:40:00,91.93,92.08,91.91,91.97,11603.0,82.6277,82.7625,82.6097,82.6636,11603.0
2016-01-21 13:45:00,92.0,92.09,91.95,91.98,13156.0,82.6906,82.7715,82.6457,82.6726,13156.0
2016-01-21 13:50:00,91.98,91.98,91.73,91.87,10102.0,82.6726,82.6726,82.4479,82.5737,10102.0
2016-01-21 13:55:00,91.89,92.02,91.89,91.93,18132.0,82.5917,82.7086,82.5917,82.6277,18132.0
2016-01-21 14:00:00,91.95,91.99,91.76,91.9,11968.0,82.6457,82.6816,82.4749,82.6007,11968.0
2016-01-21 14:05:00,91.91,91.94,91.82,91.82,13207.0,82.6097,82.6367,82.5288,82.5288,13207.0
2016-01-21 14:10:00,91.82,91.82,91.45,91.51,21998.0,82.5288,82.5288,82.1962,82.2502,21998.0
2016-01-21 14:15:00,91.52,91.53,91.4,91.46,52438.0,82.2592,82.2682,82.1513,82.2052,52438.0
2016-01-21 14:20:00,91.45,91.57,91.41,91.46,23863.0,82.1962,82.3041,82.1603,82.2052,23863.0
2016-01-21 14:25:00,91.43,91.65,91.37,91.64,31692.0,82.1783,82.376,82.1243,82.367,31692.0
2016-01-21 14:30:00,91.63,91.95,91.62,91.81,14353.0,82.358,82.6457,82.349,82.5198,14353.0
2016-01-21 14:35:00,91.82,92.04,91.82,91.99,31879.0,82.5288,82.7265,82.5288,82.6816,31879.0
2016-01-21 14:40:00,92.01,92.12,91.96,92.02,16354.0,82.6996,82.7984,82.6546,82.7086,16354.0
2016-01-21 14:45:00,92.02,92.04,91.74,91.74,13288.0,82.7086,82.7265,82.4569,82.4569,13288.0
2016-01-21 14:50:00,91.75,91.93,91.75,91.93,12851.0,82.4659,82.6277,82.4659,82.6277,12851.0
2016-01-21 14:55:00,91.95,92.18,91.95,92.05,13379.0,82.6457,82.8524,82.6457,82.7355,13379.0
2016-01-21 15:00:00,92.03,92.06,91.94,91.95,17840.0,82.7176,82.7445,82.6367,82.6457,17840.0
2016-01-21 15:05:00,91.96,92.0,91.66,91.79,22922.0,82.6546,82.6906,82.385,82.5018,22922.0
2016-01-21 15:10:00,91.8,92.02,91.73,92.02,22198.0,82.5108,82.7086,82.4479,82.7086,22198.0
2016-01-21 15:15:00,92.01,92.01,91.84,91.93,23783.0,82.6996,82.6996,82.5468,82.6277,23783.0
2016-01-21 15:20:00,91.93,92.05,91.8,92.03,20750.0,82.6277,82.7355,82.5108,82.7176,20750.0
2016-01-21 15:25:00,92.05,92.1,91.96,91.97,19263.0,82.7355,82.7805,82.6546,82.6636,19263.0
2016-01-21 15:30:00,91.99,92.26,91.98,92.23,20283.0,82.6816,82.9243,82.6726,82.8973,20283.0
2016-01-21 15:35:00,92.24,92.24,92.1,92.13,16838.0,82.9063,82.9063,82.7805,82.8074,16838.0
2016-01-21 15:40:00,92.12,92.25,92.06,92.24,41900.0,82.7984,82.9153,82.7445,82.9063,41900.0
2016-01-21 15:45:00,92.19,92.19,91.9,91.98,41717.0,82.8614,82.8614,82.6007,82.6726,41717.0
2016-01-21 15:50:00,91.96,92.13,91.96,92.11,46299.0,82.6546,82.8074,82.6546,82.7895,46299.0
2016-01-21 15:55:00,92.1,92.1,91.85,91.87,92735.0,82.7805,82.7805,82.5558,82.5737,92735.0
2016-01-22 09:30:00,92.59,93.15,92.43,92.95,28153.0,83.2209,83.7242,83.0771,83.5445,28153.0
2016-01-22 09:35:00,92.94,93.29,92.92,93.11,83507.0,83.5355,83.8501,83.5175,83.6883,83507.0
2016-01-22 09:40:00,93.11,93.37,92.94,93.34,21639.0,83.6883,83.922,83.5355,83.895,21639.0
2016-01-22 09:45:00,93.34,93.37,93.21,93.37,13018.0,83.895,83.922,83.7782,83.922,13018.0
2016-01-22 09:50:00,93.39,93.49,93.31,93.49,5708.0,83.9399,84.0298,83.868,84.0298,5708.0
2016-01-22 09:55:00,93.51,93.58,93.35,93.56,8232.0,84.0478,84.1107,83.904,84.0927,8232.0
2016-01-22 10:00:00,93.51,93.54,93.15,93.15,47910.0,84.0478,84.0748,83.7242,83.7242,47910.0
2016-01-22 10:05:00,93.18,93.23,93.06,93.23,17566.0,83.7512,83.7961,83.6433,83.7961,17566.0
2016-01-22 10:10:00,93.23,93.33,93.2,93.25,10942.0,83.7961,83.886,83.7692,83.8141,10942.0
2016-01-22 10:15:00,93.25,93.37,93.18,93.24,22828.0,83.8141,83.922,83.7512,83.8051,22828.0
2016-01-22 10:20:00,93.21,93.39,93.16,93.27,60755.0,83.7782,83.9399,83.7332,83.8321,60755.0
2016-01-22 10:25:00,93.27,93.48,93.26,93.39,33990.0,83.8321,84.0208,83.8231,83.9399,33990.0
2016-01-22 10:30:00,93.44,93.46,93.26,93.44,24181.0,83.9849,84.0029,83.8231,83.9849,24181.0
2016-01-22 10:35:00,93.44,93.52,93.35,93.42,16098.0,83.9849,84.0568,83.904,83.9669,16098.0
2016-01-22 10:40:00,93.43,93.51,93.37,93.46,12786.0,83.9759,84.0478,83.922,84.0029,12786.0
2016-01-22 10:45:00,93.5,93.5,93.34,93.39,12544.0,84.0388,84.0388,83.895,83.9399,12544.0
2016-01-22 10:50:00,93.38,93.47,93.36,93.44,13401.0,83.931,84.0118,83.913,83.9849,13401.0
2016-01-22 10:55:00,93.46,93.47,93.36,93.36,14552.0,84.0029,84.0118,83.913,83.913,14552.0
2016-01-22 11:00:00,93.39,93.47,93.34,93.34,24274.0,83.9399,84.0118,83.895,83.895,24274.0
2016-01-22 11:05:00,93.33,93.49,93.28,93.3,11652.0,83.886,84.0298,83.8411,83.859,11652.0
2016-01-22 11:10:00,93.3,93.34,93.23,93.34,18467.0,83.859,83.895,83.7961,83.895,18467.0
2016-01-22 11:15:00,93.34,93.54,93.31,93.51,17217.0,83.895,84.0748,83.868,84.0478,17217.0
2016-01-22 11:20:00,93.49,93.66,93.48,93.54,8846.0,84.0298,84.1826,84.0208,84.0748,8846.0
2016-01-22 11:25:00,93.52,93.64,93.47,93.62,14033.0,84.0568,84.1646,84.0118,84.1467,14033.0
2016-01-22 11:30:00,93.58,93.64,93.5,93.53,8487.0,84.1107,84.1646,84.0388,84.0658,8487.0
2016-01-22 11:35:00,93.55,93.57,93.41,93.41,8703.0,84.0837,84.1017,83.9579,83.9579,8703.0
2016-01-22 11:40:00,93.39,93.55,93.39,93.52,9522.0,83.9399,84.0837,83.9399,84.0568,9522.0
2016-01-22 11:45:00,93.53,93.59,93.36,93.44,12389.0,84.0658,84.1197,83.913,83.9849,12389.0
2016-01-22 11:50:00,93.44,93.71,93.42,93.67,9891.0,83.9849,84.2276,83.9669,84.1916,9891.0
2016-01-22 11:55:00,93.66,93.67,93.54,93.55,10284.0,84.1826,84.1916,84.0748,84.0837,10284.0
2016-01-22 12:00:00,93.55,93.66,93.54,93.62,8071.0,84.0837,84.1826,84.0748,84.1467,8071.0
2016-01-22 12:05:00,93.6,93.71,93.6,93.65,7549.0,84.1287,84.2276,84.1287,84.1736,7549.0
2016-01-22 12:10:00,93.69,93.76,93.61,93.75,11978.0,84.2096,84.2725,84.1377,84.2635,11978.0
2016-01-22 12:15:00,93.72,93.72,93.64,93.66,4783.0,84.2365,84.2365,84.1646,84.1826,4783.0
2016-01-22 12:20:00,93.66,93.69,93.58,93.64,5459.0,84.1826,84.2096,84.1107,84.1646,5459.0
2016-01-22 12:25:00,93.65,93.69,93.56,93.65,5516.0,84.1736,84.2096,84.0927,84.1736,5516.0
2016-01-22 12:30:00,93.63,93.63,93.5,93.52,7186.0,84.1557,84.1557,84.0388,84.0568,7186.0
2016-01-22 12:35:00,93.49,93.59,93.42,93.58,10770.0,84.0298,84.1197,83.9669,84.1107,10770.0
2016-01-22 12:40:00,93.59,93.62,93.47,93.49,12765.0,84.1197,84.1467,84.0118,84.0298,12765.0
2016-01-22 12:45:00,93.48,93.56,93.45,93.53,15670.0,84.0208,84.0927,83.9939,84.0658,15670.0
2016-01-22 12:50:00,93.53,93.6,93.51,93.6,5599.0,84.0658,84.1287,84.0478,84.1287,5599.0
2016-01-22 12:55:00,93.6,93.68,93.58,93.62,5763.0,84.1287,84.2006,84.1107,84.1467,5763.0
2016-01-22 13:00:00,93.59,93.62,93.52,93.53,7074.0,84.1197,84.1467,84.0568,84.0658,7074.0
2016-01-22 13:05:00,93.53,93.55,93.48,93.49,7932.0,84.0658,84.0837,84.0208,84.0298,7932.0
2016-01-22 13:10:00,93.49,93.52,93.45,93.51,8694.0,84.0298,84.0568,83.9939,84.0478,8694.0
2016-01-22 13:15:00,93.52,93.55,93.49,93.51,11936.0,84.0568,84.0837,84.0298,84.0478,11936.0
2016-01-22 13:20:00,93.51,93.58,93.5,93.52,12556.0,84.0478,84.1107,84.0388,84.0568,12556.0
2016-01-22 13:25:00,93.51,93.56,93.43,93.47,13426.0,84.0478,84.0927,83.9759,84.0118,13426.0
2016-01-22 13:30:00,93.48,93.51,93.43,93.43,9361.0,84.0208,84.0478,83.9759,83.9759,9361.0
2016-01-22 13:35:00,93.4,93.51,93.36,93.48,35269.0,83.9489,84.0478,83.913,84.0208,35269.0
2016-01-22 13:40:00,93.5,93.64,93.5,93.56,6417.0,84.0388,84.1646,84.0388,84.0927,6417.0
2016-01-22 13:45:00,93.57,93.65,93.56,93.63,3739.0,84.1017,84.1736,84.0927,84.1557,3739.0
2016-01-22 13:50:00,93.63,93.64,93.61,93.64,6241.0,84.1557,84.1646,84.1377,84.1646,6241.0
2016-01-22 13:55:00,93.65,93.65,93.61,93.62,6096.0,84.1736,84.1736,84.1377,84.1467,6096.0
2016-01-22 14:00:00,93.62,93.65,93.58,93.64,11322.0,84.1467,84.1736,84.1107,84.1646,11322.0
2016-01-22 14:05:00,93.63,93.64,93.58,93.63,6946.0,84.1557,84.1646,84.1107,84.1557,6946.0
2016-01-22 14:10:00,93.65,93.79,93.64,93.77,9710.0,84.1736,84.2995,84.1646,84.2815,9710.0
2016-01-22 14:15:00,93.78,93.9,93.76,93.88,16286.0,84.2905,84.3983,84.2725,84.3804,16286.0
2016-01-22 14:20:00,93.88,93.94,93.77,93.77,15759.0,84.3804,84.4343,84.2815,84.2815,15759.0
2016-01-22 14:25:00,93.79,93.83,93.76,93.76,6422.0,84.2995,84.3354,84.2725,84.2725,6422.0
2016-01-22 14:30:00,93.75,93.76,93.64,93.72,14539.0,84.2635,84.2725,84.1646,84.2365,14539.0
2016-01-22 14:35:00,93.73,93.81,93.56,93.6,13449.0,84.2455,84.3174,84.0927,84.1287,13449.0
2016-01-22 14:40:00,93.57,93.67,93.55,93.6,8626.0,84.1017,84.1916,84.0837,84.1287,8626.0
2016-01-22 14:45:00,93.58,93.64,93.58,93.61,7834.0,84.1107,84.1646,84.1107,84.1377,7834.0
2016-01-22 14:50:00,93.61,93.69,93.54,93.69,15003.0,84.1377,84.2096,84.0748,84.2096,15003.0
2016-01-22 14:55:00,93.69,93.73,93.66,93.71,7235.0,84.2096,84.2455,84.1826,84.2276,7235.0
2016-01-22 15:00:00,93.71,93.74,93.59,93.66,12224.0,84.2276,84.2545,84.1197,84.1826,12224.0
2016-01-22 15:05:00,93.66,93.67,93.56,93.61,20053.0,84.1826,84.1916,84.0927,84.1377,20053.0
2016-01-22 15:10:00,93.6,93.62,93.51,93.59,24311.0,84.1287,84.1467,84.0478,84.1197,24311.0
2016-01-22 15:15:00,93.58,93.62,93.54,93.55,20143.0,84.1107,84.1467,84.0748,84.0837,20143.0
2016-01-22 15:20:00,93.55,93.64,93.54,93.6,27319.0,84.0837,84.1646,84.0748,84.1287,27319.0
2016-01-22 15:25:00,93.6,93.82,93.58,93.78,18443.0,84.1287,84.3264,84.1107,84.2905,18443.0
2016-01-22 15:30:00,93.77,93.77,93.65,93.67,25693.0,84.2815,84.2815,84.1736,84.1916,25693.0
2016-01-22 15:35:00,93.68,93.79,93.65,93.78,38392.0,84.2006,84.2995,84.1736,84.2905,38392.0
2016-01-22 15:40:00,93.79,93.9,93.76,93.86,22590.0,84.2995,84.3983,84.2725,84.3624,22590.0
2016-01-22 15:45:00,93.85,93.85,93.76,93.84,33299.0,84.3534,84.3534,84.2725,84.3444,33299.0
2016-01-22 15:50:00,93.83,93.85,93.75,93.81,40779.0,84.3354,84.3534,84.2635,84.3174,40779.0
2016-01-22 15:55:00,93.81,93.95,93.77,93.92,114394.0,84.3174,84.4433,84.2815,84.4163,114394.0
2016-01-25 09:30:00,93.7,93.91,93.41,93.87,52093.0,84.2186,84.4073,83.9579,84.3714,52093.0
2016-01-25 09:35:00,93.8,93.93,93.58,93.66,10133.0,84.3085,84.4253,84.1107,84.1826,10133.0
2016-01-25 09:40:00,93.82,94.0,93.74,93.95,14540.0,84.3264,84.4882,84.2545,84.4433,14540.0
2016-01-25 09:45:00,93.97,94.07,93.87,94.02,20153.0,84.4612,84.5511,84.3714,84.5062,20153.0
2016-01-25 09:50:00,94.08,94.26,94.02,94.14,31575.0,84.5601,84.7219,84.5062,84.614,31575.0
2016-01-25 09:55:00,94.09,94.15,93.99,94.08,44312.0,84.5691,84.623,84.4792,84.5601,44312.0
2016-01-25 10:00:00,94.12,94.31,94.06,94.26,11615.0,84.5961,84.7668,84.5421,84.7219,11615.0
2016-01-25 10:05:00,94.28,94.41,94.13,94.35,21016.0,84.7399,84.8567,84.6051,84.8028,21016.0
2016-01-25 10:10:00,94.35,94.4,94.25,94.26,37064.0,84.8028,84.8477,84.7129,84.7219,37064.0
2016-01-25 10:15:00,94.23,94.36,94.17,94.25,8570.0,84.6949,84.8118,84.641,84.7129,8570.0
2016-01-25 10:20:00,94.22,94.43,94.17,94.39,16253.0,84.686,84.8747,84.641,84.8388,16253.0
2016-01-25 10:25:00,94.46,94.51,94.35,94.41,9347.0,84.9017,84.9466,84.8028,84.8567,9347.0
2016-01-25 10:30:00,94.38,94.44,94.24,94.4,23492.0,84.8298,84.8837,84.7039,84.8477,23492.0
2016-01-25 10:35:00,94.41,94.41,94.19,94.26,15639.0,84.8567,84.8567,84.659,84.7219,15639.0
2016-01-25 10:40:00,94.23,94.23,94.11,94.22,17498.0,84.6949,84.6949,84.5871,84.686,17498.0
2016-01-25 10:45:00,94.2,94.25,94.14,94.23,16224.0,84.668,84.7129,84.614,84.6949,16224.0
2016-01-25 10:50:00,94.21,94.31,94.21,94.23,6787.0,84.677,84.7668,84.677,84.6949,6787.0
2016-01-25 10:55:00,94.22,94.25,94.13,94.15,8773.0,84.686,84.7129,84.6051,84.623,8773.0
2016-01-25 11:00:00,94.13,94.23,94.1,94.22,25198.0,84.6051,84.6949,84.5781,84.686,25198.0
2016-01-25 11:05:00,94.26,94.26,94.1,94.16,13168.0,84.7219,84.7219,84.5781,84.632,13168.0
2016-01-25 11:10:00,94.16,94.23,94.07,94.18,18868.0,84.632,84.6949,84.5511,84.65,18868.0
2016-01-25 11:15:00,94.16,94.28,94.15,94.21,8505.0,84.632,84.7399,84.623,84.677,8505.0
2016-01-25 11:20:00,94.24,94.32,94.18,94.2,10777.0,84.7039,84.7758,84.65,84.668,10777.0
2016-01-25 11:25:00,94.24,94.41,94.19,94.36,16060.0,84.7039,84.8567,84.659,84.8118,16060.0
2016-01-25 11:30:00,94.37,94.4,94.3,94.39,6107.0,84.8208,84.8477,84.7579,84.8388,6107.0
2016-01-25 11:35:00,94.38,94.52,94.37,94.52,25228.0,84.8298,84.9556,84.8208,84.9556,25228.0
2016-01-25 11:40:00,94.54,94.6,94.32,94.32,12531.0,84.9736,85.0275,84.7758,84.7758,12531.0
2016-01-25 11:45:00,94.3,94.4,94.29,94.38,8044.0,84.7579,84.8477,84.7489,84.8298,8044.0
2016-01-25 11:50:00,94.43,94.59,94.42,94.47,24092.0,84.8747,85.0185,84.8657,84.9107,24092.0
2016-01-25 11:55:00,94.47,94.47,94.32,94.32,9904.0,84.9107,84.9107,84.7758,84.7758,9904.0
2016-01-25 12:00:00,94.31,94.44,94.3,94.42,8648.0,84.7668,84.8837,84.7579,84.8657,8648.0
2016-01-25 12:05:00,94.44,94.48,94.38,94.46,6066.0,84.8837,84.9196,84.8298,84.9017,6066.0
2016-01-25 12:10:00,94.46,94.47,94.37,94.38,8702.0,84.9017,84.9107,84.8208,84.8298,8702.0
2016-01-25 12:15:00,94.38,94.47,94.31,94.46,40245.0,84.8298,84.9107,84.7668,84.9017,40245.0
2016-01-25 12:20:00,94.46,94.54,94.44,94.51,7260.0,84.9017,84.9736,84.8837,84.9466,7260.0
2016-01-25 12:25:00,94.52,94.52,94.47,94.5,13378.0,84.9556,84.9556,84.9107,84.9376,13378.0
2016-01-25 12:30:00,94.48,94.55,94.46,94.52,27412.0,84.9196,84.9826,84.9017,84.9556,27412.0
2016-01-25 12:35:00,94.51,94.58,94.5,94.57,4764.0,84.9466,85.0095,84.9376,85.0005,4764.0
2016-01-25 12:40:00,94.57,94.6,94.4,94.45,29621.0,85.0005,85.0275,84.8477,84.8927,29621.0
2016-01-25 12:45:00,94.43,94.46,94.39,94.46,19062.0,84.8747,84.9017,84.8388,84.9017,19062.0
2016-01-25 12:50:00,94.46,94.47,94.39,94.43,8290.0,84.9017,84.9107,84.8388,84.8747,8290.0
2016-01-25 12:55:00,94.43,94.48,94.43,94.48,3493.0,84.8747,84.9196,84.8747,84.9196,3493.0
2016-01-25 13:00:00,94.5,94.58,94.5,94.58,23872.0,84.9376,85.0095,84.9376,85.0095,23872.0
2016-01-25 13:05:00,94.56,94.66,94.56,94.62,10643.0,84.9915,85.0814,84.9915,85.0455,10643.0
2016-01-25 13:10:00,94.61,94.66,94.55,94.65,12786.0,85.0365,85.0814,84.9826,85.0724,12786.0
2016-01-25 13:15:00,94.63,94.69,94.59,94.65,10424.0,85.0545,85.1084,85.0185,85.0724,10424.0
2016-01-25 13:20:00,94.65,94.71,94.65,94.67,15168.0,85.0724,85.1264,85.0724,85.0904,15168.0
2016-01-25 13:25:00,94.68,94.68,94.6,94.61,9566.0,85.0994,85.0994,85.0275,85.0365,9566.0
2016-01-25 13:30:00,94.6,94.75,94.59,94.73,20356.0,85.0275,85.1623,85.0185,85.1443,20356.0
2016-01-25 13:35:00,94.71,94.9,94.71,94.81,41842.0,85.1264,85.2971,85.1264,85.2163,41842.0
2016-01-25 13:40:00,94.81,94.96,94.81,94.93,43220.0,85.2163,85.3511,85.2163,85.3241,43220.0
2016-01-25 13:45:00,94.93,95.02,94.9,94.95,60949.0,85.3241,85.405,85.2971,85.3421,60949.0
2016-01-25 13:50:00,94.94,95.01,94.75,94.9,76770.0,85.3331,85.396,85.1623,85.2971,76770.0
2016-01-25 13:55:00,94.88,94.89,94.74,94.77,11612.0,85.2792,85.2882,85.1533,85.1803,11612.0
2016-01-25 14:00:00,94.73,94.87,94.67,94.8,22133.0,85.1443,85.2702,85.0904,85.2073,22133.0
2016-01-25 14:05:00,94.8,94.87,94.78,94.83,34820.0,85.2073,85.2702,85.1893,85.2342,34820.0
2016-01-25 14:10:00,94.82,94.85,94.77,94.84,19308.0,85.2252,85.2522,85.1803,85.2432,19308.0
2016-01-25 14:15:00,94.81,94.83,94.77,94.79,29834.0,85.2163,85.2342,85.1803,85.1983,29834.0
2016-01-25 14:20:00,94.8,94.82,94.74,94.81,39458.0,85.2073,85.2252,85.1533,85.2163,39458.0
2016-01-25 14:25:00,94.82,94.82,94.75,94.8,86177.0,85.2252,85.2252,85.1623,85.2073,86177.0
2016-01-25 14:30:00,94.81,94.81,94.71,94.76,30273.0,85.2163,85.2163,85.1264,85.1713,30273.0
2016-01-25 14:35:00,94.75,94.76,94.63,94.67,29003.0,85.1623,85.1713,85.0545,85.0904,29003.0
2016-01-25 14:40:00,94.66,94.72,94.63,94.71,20117.0,85.0814,85.1354,85.0545,85.1264,20117.0
2016-01-25 14:45:00,94.71,94.77,94.7,94.74,30214.0,85.1264,85.1803,85.1174,85.1533,30214.0
2016-01-25 14:50:00,94.72,94.76,94.68,94.71,26827.0,85.1354,85.1713,85.0994,85.1264,26827.0
2016-01-25 14:55:00,94.71,94.8,94.71,94.79,16497.0,85.1264,85.2073,85.1264,85.1983,16497.0
2016-01-25 15:00:00,94.8,94.87,94.78,94.8,34530.0,85.2073,85.2702,85.1893,85.2073,34530.0
2016-01-25 15:05:00,94.79,94.8,94.56,94.56,18083.0,85.1983,85.2073,84.9915,84.9915,18083.0
2016-01-25 15:10:00,94.54,94.6,94.46,94.54,18938.0,84.9736,85.0275,84.9017,84.9736,18938.0
2016-01-25 15:15:00,94.57,94.63,94.51,94.55,53804.0,85.0005,85.0545,84.9466,84.9826,53804.0
2016-01-25 15:20:00,94.53,94.53,94.4,94.41,40783.0,84.9646,84.9646,84.8477,84.8567,40783.0
2016-01-25 15:25:00,94.4,94.54,94.36,94.43,24721.0,84.8477,84.9736,84.8118,84.8747,24721.0
2016-01-25 15:30:00,94.44,94.51,94.39,94.45,66445.0,84.8837,84.9466,84.8388,84.8927,66445.0
2016-01-25 15:35:00,94.45,94.45,94.34,94.36,70538.0,84.8927,84.8927,84.7938,84.8118,70538.0
2016-01-25 15:40:00,94.35,94.44,94.31,94.31,72842.0,84.8028,84.8837,84.7668,84.7668,72842.0
2016-01-25 15:45:00,94.3,94.51,94.26,94.5,106108.0,84.7579,84.9466,84.7219,84.9376,106108.0
2016-01-25 15:50:00,94.5,94.5,94.3,94.37,63395.0,84.9376,84.9376,84.7579,84.8208,63395.0
2016-01-25 15:55:00,94.36,94.42,94.16,94.37,141518.0,84.8118,84.8657,84.632,84.8208,141518.0
2016-01-26 09:30:00,94.5,94.87,94.01,94.74,58892.0,84.9376,85.2702,84.4972,85.1533,58892.0
2016-01-26 09:35:00,94.78,94.89,94.53,94.53,17986.0,85.1893,85.2882,84.9646,84.9646,17986.0
2016-01-26 09:40:00,94.59,94.82,94.55,94.7,8112.0,85.0185,85.2252,84.9826,85.1174,8112.0
2016-01-26 09:45:00,94.67,94.69,94.5,94.63,46820.0,85.0904,85.1084,84.9376,85.0545,46820.0
2016-01-26 09:50:00,94.53,94.53,94.01,94.25,19320.0,84.9646,84.9646,84.4972,84.7129,19320.0
2016-01-26 09:55:00,94.37,94.6,94.31,94.54,8140.0,84.8208,85.0275,84.7668,84.9736,8140.0
2016-01-26 10:00:00,94.56,94.71,94.43,94.66,18897.0,84.9915,85.1264,84.8747,85.0814,18897.0
2016-01-26 10:05:00,94.67,94.87,94.61,94.81,22255.0,85.0904,85.2702,85.0365,85.2163,22255.0
2016-01-26 10:10:00,94.81,94.93,94.75,94.86,18383.0,85.2163,85.3241,85.1623,85.2612,18383.0
2016-01-26 10:15:00,94.88,95.03,94.82,95.0,9997.0,85.2792,85.414,85.2252,85.387,9997.0
2016-01-26 10:20:00,95.01,95.2,94.88,95.04,29633.0,85.396,85.5668,85.2792,85.423,29633.0
2016-01-26 10:25:00,95.05,95.2,94.96,95.0,11504.0,85.432,85.5668,85.3511,85.387,11504.0
2016-01-26 10:30:00,94.98,95.17,94.97,95.12,14160.0,85.369,85.5398,85.3601,85.4949,14160.0
2016-01-26 10:35:00,95.15,95.3,95.14,95.28,13637.0,85.5218,85.6567,85.5129,85.6387,13637.0
2016-01-26 10:40:00,95.28,95.31,95.08,95.09,12220.0,85.6387,85.6657,85.4589,85.4679,12220.0
2016-01-26 10:45:00,95.13,95.13,94.9,94.94,10707.0,85.5039,85.5039,85.2971,85.3331,10707.0
2016-01-26 10:50:00,94.95,94.98,94.87,94.93,5720.0,85.3421,85.369,85.2702,85.3241,5720.0
2016-01-26 10:55:00,94.96,94.99,94.83,94.95,24335.0,85.3511,85.378,85.2342,85.3421,24335.0
2016-01-26 11:00:00,94.93,95.44,94.9,95.41,16775.0,85.3241,85.7825,85.2971,85.7555,16775.0
2016-01-26 11:05:00,95.41,95.45,95.23,95.25,19407.0,85.7555,85.7915,85.5938,85.6117,19407.0
2016-01-26 11:10:00,95.26,95.26,95.09,95.16,15051.0,85.6207,85.6207,85.4679,85.5308,15051.0
2016-01-26 11:15:00,95.16,95.16,95.03,95.11,7214.0,85.5308,85.5308,85.414,85.4859,7214.0
2016-01-26 11:20:00,95.07,95.07,94.92,95.05,20573.0,85.4499,85.4499,85.3151,85.432,20573.0
2016-01-26 11:25:00,95.05,95.08,94.89,95.02,40656.0,85.432,85.4589,85.2882,85.405,40656.0
2016-01-26 11:30:00,95.01,95.03,94.88,94.93,14563.0,85.396,85.414,85.2792,85.3241,14563.0
2016-01-26 11:35:00,94.91,95.02,94.89,94.95,16882.0,85.3061,85.405,85.2882,85.3421,16882.0
2016-01-26 11:40:00,94.94,94.94,94.79,94.83,10438.0,85.3331,85.3331,85.1983,85.2342,10438.0
2016-01-26 11:45:00,94.83,95.03,94.81,94.95,29483.0,85.2342,85.414,85.2163,85.3421,29483.0
2016-01-26 11:50:00,94.97,95.02,94.96,95.02,14905.0,85.3601,85.405,85.3511,85.405,14905.0
2016-01-26 11:55:00,94.99,95.01,94.85,94.92,26182.0,85.378,85.396,85.2522,85.3151,26182.0
2016-01-26 12:00:00,94.94,95.02,94.93,95.0,26407.0,85.3331,85.405,85.3241,85.387,26407.0
2016-01-26 12:05:00,95.01,95.15,95.01,95.15,9650.0,85.396,85.5218,85.396,85.5218,9650.0
2016-01-26 12:10:00,95.15,95.2,95.06,95.2,13333.0,85.5218,85.5668,85.441,85.5668,13333.0
2016-01-26 12:15:00,95.19,95.23,95.16,95.22,15445.0,85.5578,85.5938,85.5308,85.5848,15445.0
2016-01-26 12:20:00,95.23,95.35,95.23,95.31,11700.0,85.5938,85.7016,85.5938,85.6657,11700.0
2016-01-26 12:25:00,95.35,95.35,95.21,95.27,12100.0,85.7016,85.7016,85.5758,85.6297,12100.0
2016-01-26 12:30:00,95.26,95.3,95.2,95.25,30692.0,85.6207,85.6567,85.5668,85.6117,30692.0
2016-01-26 12:35:00,95.25,95.26,95.22,95.23,15462.0,85.6117,85.6207,85.5848,85.5938,15462.0
2016-01-26 12:40:00,95.24,95.28,95.22,95.23,28042.0,85.6027,85.6387,85.5848,85.5938,28042.0
2016-01-26 12:45:00,95.23,95.27,95.17,95.17,21933.0,85.5938,85.6297,85.5398,85.5398,21933.0
2016-01-26 12:50:00,95.18,95.28,95.14,95.26,35536.0,85.5488,85.6387,85.5129,85.6207,35536.0
2016-01-26 12:55:00,95.27,95.48,95.23,95.45,86746.0,85.6297,85.8185,85.5938,85.7915,86746.0
2016-01-26 13:00:00,95.46,95.46,95.22,95.26,19883.0,85.8005,85.8005,85.5848,85.6207,19883.0
2016-01-26 13:05:00,95.23,95.25,95.03,95.06,22412.0,85.5938,85.6117,85.414,85.441,22412.0
2016-01-26 13:10:00,95.07,95.15,95.06,95.06,10306.0,85.4499,85.5218,85.441,85.441,10306.0
2016-01-26 13:15:00,95.08,95.25,95.06,95.16,8343.0,85.4589,85.6117,85.441,85.5308,8343.0
2016-01-26 13:20:00,95.16,95.29,95.16,95.23,13117.0,85.5308,85.6477,85.5308,85.5938,13117.0
2016-01-26 13:25:00,95.26,95.35,95.21,95.22,9438.0,85.6207,85.7016,85.5758,85.5848,9438.0
2016-01-26 13:30:00,95.22,95.27,95.13,95.27,19938.0,85.5848,85.6297,85.5039,85.6297,19938.0
2016-01-26 13:35:00,95.29,95.33,95.24,95.28,14356.0,85.6477,85.6836,85.6027,85.6387,14356.0
2016-01-26 13:40:00,95.29,95.37,95.29,95.33,15749.0,85.6477,85.7196,85.6477,85.6836,15749.0
2016-01-26 13:45:00,95.31,95.48,95.3,95.48,39070.0,85.6657,85.8185,85.6567,85.8185,39070.0
2016-01-26 13:50:00,95.48,95.54,95.42,95.46,35534.0,85.8185,85.8724,85.7645,85.8005,35534.0
2016-01-26 13:55:00,95.47,95.52,95.45,95.45,23590.0,85.8095,85.8544,85.7915,85.7915,23590.0
2016-01-26 14:00:00,95.43,95.44,95.3,95.31,23667.0,85.7735,85.7825,85.6567,85.6657,23667.0
2016-01-26 14:05:00,95.33,95.54,95.32,95.52,21550.0,85.6836,85.8724,85.6746,85.8544,21550.0
2016-01-26 14:10:00,95.5,95.52,95.46,95.51,19148.0,85.8364,85.8544,85.8005,85.8454,19148.0
2016-01-26 14:15:00,95.5,95.54,95.46,95.48,24678.0,85.8364,85.8724,85.8005,85.8185,24678.0
2016-01-26 14:20:00,95.47,95.57,95.44,95.53,23556.0,85.8095,85.8993,85.7825,85.8634,23556.0
2016-01-26 14:25:00,95.52,95.54,95.47,95.51,23818.0,85.8544,85.8724,85.8095,85.8454,23818.0
2016-01-26 14:30:00,95.5,95.54,95.46,95.48,32808.0,85.8364,85.8724,85.8005,85.8185,32808.0
2016-01-26 14:35:00,95.47,95.5,95.37,95.42,22327.0,85.8095,85.8364,85.7196,85.7645,22327.0
2016-01-26 14:40:00,95.4,95.52,95.38,95.5,45363.0,85.7465,85.8544,85.7286,85.8364,45363.0
2016-01-26 14:45:00,95.5,95.5,95.39,95.5,51215.0,85.8364,85.8364,85.7376,85.8364,51215.0
2016-01-26 14:50:00,95.49,95.55,95.47,95.54,18670.0,85.8274,85.8814,85.8095,85.8724,18670.0
2016-01-26 14:55:00,95.54,95.54,95.47,95.5,19477.0,85.8724,85.8724,85.8095,85.8364,19477.0
2016-01-26 15:00:00,95.49,95.54,95.46,95.51,26404.0,85.8274,85.8724,85.8005,85.8454,26404.0
2016-01-26 15:05:00,95.51,95.62,95.45,95.55,53828.0,85.8454,85.9443,85.7915,85.8814,53828.0
2016-01-26 15:10:00,95.52,95.68,95.51,95.68,28185.0,85.8544,85.9982,85.8454,85.9982,28185.0
2016-01-26 15:15:00,95.68,95.87,95.66,95.68,37299.0,85.9982,86.169,85.9802,85.9982,37299.0
2016-01-26 15:20:00,95.66,95.82,95.65,95.69,42630.0,85.9802,86.124,85.9713,86.0072,42630.0
2016-01-26 15:25:00,95.69,95.77,95.66,95.71,39285.0,86.0072,86.0791,85.9802,86.0252,39285.0
2016-01-26 15:30:00,95.72,95.76,95.56,95.56,49076.0,86.0342,86.0701,85.8904,85.8904,49076.0
2016-01-26 15:35:00,95.56,95.64,95.51,95.62,33468.0,85.8904,85.9623,85.8454,85.9443,33468.0
2016-01-26 15:40:00,95.62,95.76,95.62,95.75,45076.0,85.9443,86.0701,85.9443,86.0611,45076.0
2016-01-26 15:45:00,95.75,95.8,95.64,95.79,72836.0,86.0611,86.1061,85.9623,86.0971,72836.0
2016-01-26 15:50:00,95.79,95.94,95.64,95.93,107563.0,86.0971,86.2319,85.9623,86.2229,107563.0
2016-01-26 15:55:00,95.93,96.16,95.85,96.12,224846.0,86.2229,86.4296,86.151,86.3937,224846.0
2016-01-27 09:30:00,97.82,100.13,97.82,99.99,261341.0,87.9217,89.9979,87.9217,89.8721,261341.0
2016-01-27 09:35:00,100.0,100.07,99.4,99.57,389435.0,89.8811,89.944,89.3418,89.4946,389435.0
2016-01-27 09:40:00,99.59,101.18,99.46,99.84,233741.0,89.5126,90.9417,89.3957,89.7373,233741.0
2016-01-27 09:45:00,99.89,100.0,99.33,99.57,429183.0,89.7822,89.8811,89.2789,89.4946,429183.0
2016-01-27 09:50:00,99.63,100.0,99.43,99.95,150401.0,89.5485,89.8811,89.3688,89.8361,150401.0
2016-01-27 09:55:00,99.93,100.1,99.66,100.0,251076.0,89.8182,89.971,89.5755,89.8811,251076.0
2016-01-27 10:00:00,99.98,100.0,99.66,99.68,101803.0,89.8631,89.8811,89.5755,89.5935,101803.0
2016-01-27 10:05:00,99.69,100.43,99.28,99.99,174499.0,89.6024,90.2676,89.2339,89.8721,174499.0
2016-01-27 10:10:00,100.02,100.02,99.33,99.69,152193.0,89.8991,89.8991,89.2789,89.6024,152193.0
2016-01-27 10:15:00,99.65,100.39,99.61,100.18,109163.0,89.5665,90.2316,89.5305,90.0429,109163.0
2016-01-27 10:20:00,100.18,100.18,99.75,99.9,59994.0,90.0429,90.0429,89.6564,89.7912,59994.0
2016-01-27 10:25:00,99.95,100.07,99.8,99.85,85784.0,89.8361,89.944,89.7013,89.7463,85784.0
2016-01-27 10:30:00,99.88,100.1,99.76,99.93,112285.0,89.7732,89.971,89.6654,89.8182,112285.0
2016-01-27 10:35:00,99.97,100.05,99.82,100.0,43756.0,89.8541,89.926,89.7193,89.8811,43756.0
2016-01-27 10:40:00,100.0,100.62,99.98,100.39,50202.0,89.8811,90.4383,89.8631,90.2316,50202.0
2016-01-27 10:45:00,100.39,100.44,100.0,100.01,27011.0,90.2316,90.2766,89.8811,89.8901,27011.0
2016-01-27 10:50:00,100.03,100.35,100.02,100.1,24695.0,89.908,90.1957,89.8991,89.971,24695.0
2016-01-27 10:55:00,100.1,100.29,99.92,100.16,29116.0,89.971,90.1417,89.8092,90.0249,29116.0
2016-01-27 11:00:00,100.12,100.12,99.89,99.91,37585.0,89.9889,89.9889,89.7822,89.8002,37585.0
2016-01-27 11:05:00,99.93,100.11,99.85,100.11,23964.0,89.8182,89.9799,89.7463,89.9799,23964.0
2016-01-27 11:10:00,100.11,100.15,99.95,100.05,25976.0,89.9799,90.0159,89.8361,89.926,25976.0
2016-01-27 11:15:00,100.0,100.15,99.95,100.06,26034.0,89.8811,90.0159,89.8361,89.935,26034.0
2016-01-27 11:20:00,100.04,100.08,99.69,99.75,57932.0,89.917,89.953,89.6024,89.6564,57932.0
2016-01-27 11:25:00,99.75,99.86,99.58,99.86,75040.0,89.6564,89.7552,89.5036,89.7552,75040.0
2016-01-27 11:30:00,99.85,99.98,99.84,99.93,31684.0,89.7463,89.8631,89.7373,89.8182,31684.0
2016-01-27 11:35:00,99.96,99.96,99.51,99.72,48921.0,89.8451,89.8451,89.4407,89.6294,48921.0
2016-01-27 11:40:00,99.73,99.79,99.53,99.73,30595.0,89.6384,89.6923,89.4586,89.6384,30595.0
2016-01-27 11:45:00,99.75,99.85,99.53,99.58,71913.0,89.6564,89.7463,89.4586,89.5036,71913.0
2016-01-27 11:50:00,99.58,99.66,99.41,99.56,65871.0,89.5036,89.5755,89.3508,89.4856,65871.0
2016-01-27 11:55:00,99.59,99.67,99.51,99.61,51535.0,89.5126,89.5845,89.4407,89.5305,51535.0
2016-01-27 12:00:00,99.59,100.0,99.55,99.96,49588.0,89.5126,89.8811,89.4766,89.8451,49588.0
2016-01-27 12:05:00,99.97,100.05,99.85,99.93,47035.0,89.8541,89.926,89.7463,89.8182,47035.0
2016-01-27 12:10:00,99.93,100.19,99.93,100.13,16071.0,89.8182,90.0519,89.8182,89.9979,16071.0
2016-01-27 12:15:00,100.15,100.38,100.12,100.22,14888.0,90.0159,90.2226,89.9889,90.0788,14888.0
2016-01-27 12:20:00,100.2,100.2,99.98,99.99,29351.0,90.0608,90.0608,89.8631,89.8721,29351.0
2016-01-27 12:25:00,99.97,100.05,99.69,99.86,26734.0,89.8541,89.926,89.6024,89.7552,26734.0
2016-01-27 12:30:00,99.85,99.88,99.55,99.62,30784.0,89.7463,89.7732,89.4766,89.5395,30784.0
2016-01-27 12:35:00,99.6,99.79,99.58,99.74,39527.0,89.5216,89.6923,89.5036,89.6474,39527.0
2016-01-27 12:40:00,99.73,99.93,99.73,99.81,22095.0,89.6384,89.8182,89.6384,89.7103,22095.0
2016-01-27 12:45:00,99.8,99.89,99.73,99.81,22698.0,89.7013,89.7822,89.6384,89.7103,22698.0
2016-01-27 12:50:00,99.82,99.92,99.73,99.88,51642.0,89.7193,89.8092,89.6384,89.7732,51642.0
2016-01-27 12:55:00,99.86,99.92,99.73,99.75,16423.0,89.7552,89.8092,89.6384,89.6564,16423.0
2016-01-27 13:00:00,99.75,99.77,99.62,99.75,16937.0,89.6564,89.6744,89.5395,89.6564,16937.0
2016-01-27 13:05:00,99.72,99.82,99.68,99.78,23288.0,89.6294,89.7193,89.5935,89.6833,23288.0
2016-01-27 13:10:00,99.79,99.93,99.79,99.8,14509.0,89.6923,89.8182,89.6923,89.7013,14509.0
2016-01-27 13:15:00,99.8,99.8,99.68,99.79,14828.0,89.7013,89.7013,89.5935,89.6923,14828.0
2016-01-27 13:20:00,99.77,99.84,99.72,99.83,16671.0,89.6744,89.7373,89.6294,89.7283,16671.0
2016-01-27 13:25:00,99.84,99.94,99.82,99.87,30055.0,89.7373,89.8272,89.7193,89.7642,30055.0
2016-01-27 13:30:00,99.86,99.98,99.86,99.94,39893.0,89.7552,89.8631,89.7552,89.8272,39893.0
2016-01-27 13:35:00,99.93,99.94,99.79,99.8,30243.0,89.8182,89.8272,89.6923,89.7013,30243.0
2016-01-27 13:40:00,99.78,99.8,99.69,99.75,26554.0,89.6833,89.7013,89.6024,89.6564,26554.0
2016-01-27 13:45:00,99.75,99.91,99.66,99.8,19865.0,89.6564,89.8002,89.5755,89.7013,19865.0
2016-01-27 13:50:00,99.79,99.86,99.73,99.73,24875.0,89.6923,89.7552,89.6384,89.6384,24875.0
2016-01-27 13:55:00,99.72,99.76,99.68,99.7,20728.0,89.6294,89.6654,89.5935,89.6114,20728.0
2016-01-27 14:00:00,99.73,99.89,99.43,99.64,166939.0,89.6384,89.7822,89.3688,89.5575,166939.0
2016-01-27 14:05:00,99.7,99.71,99.46,99.47,86293.0,89.6114,89.6204,89.3957,89.4047,86293.0
2016-01-27 14:10:00,99.44,99.49,99.13,99.29,47085.0,89.3777,89.4227,89.0991,89.2429,47085.0
2016-01-27 14:15:00,99.29,99.53,99.23,99.48,68613.0,89.2429,89.4586,89.189,89.4137,68613.0
2016-01-27 14:20:00,99.49,99.57,99.4,99.42,39461.0,89.4227,89.4946,89.3418,89.3598,39461.0
2016-01-27 14:25:00,99.39,99.6,99.36,99.52,36769.0,89.3328,89.5216,89.3058,89.4496,36769.0
2016-01-27 14:30:00,99.5,99.52,99.35,99.42,53062.0,89.4317,89.4496,89.2969,89.3598,53062.0
2016-01-27 14:35:00,99.45,99.45,98.98,98.98,45107.0,89.3867,89.3867,88.9643,88.9643,45107.0
2016-01-27 14:40:00,98.96,98.97,98.79,98.9,23989.0,88.9463,88.9553,88.7935,88.8924,23989.0
2016-01-27 14:45:00,98.93,98.95,98.82,98.86,33650.0,88.9194,88.9373,88.8205,88.8564,33650.0
2016-01-27 14:50:00,98.83,98.88,98.53,98.53,85517.0,88.8295,88.8744,88.5598,88.5598,85517.0
2016-01-27 14:55:00,98.54,98.62,98.41,98.5,46133.0,88.5688,88.6407,88.452,88.5329,46133.0
2016-01-27 15:00:00,98.5,98.79,98.5,98.77,160013.0,88.5329,88.7935,88.5329,88.7755,160013.0
2016-01-27 15:05:00,98.8,98.8,98.49,98.71,65211.0,88.8025,88.8025,88.5239,88.7216,65211.0
2016-01-27 15:10:00,98.69,98.7,98.02,98.14,85268.0,88.7036,88.7126,88.1014,88.2093,85268.0
2016-01-27 15:15:00,98.14,98.23,98.01,98.15,78997.0,88.2093,88.2902,88.0924,88.2183,78997.0
2016-01-27 15:20:00,98.15,98.28,97.98,98.25,69647.0,88.2183,88.3351,88.0655,88.3082,69647.0
2016-01-27 15:25:00,98.22,98.33,98.04,98.23,52298.0,88.2812,88.3801,88.1194,88.2902,52298.0
2016-01-27 15:30:00,98.22,98.61,98.21,98.56,90057.0,88.2812,88.6317,88.2722,88.5868,90057.0
2016-01-27 15:35:00,98.56,98.61,98.36,98.36,66606.0,88.5868,88.6317,88.407,88.407,66606.0
2016-01-27 15:40:00,98.34,98.52,98.2,98.52,107366.0,88.3891,88.5508,88.2632,88.5508,107366.0
2016-01-27 15:45:00,98.51,98.59,98.33,98.52,99541.0,88.5419,88.6138,88.3801,88.5508,99541.0
2016-01-27 15:50:00,98.51,98.66,98.46,98.57,181110.0,88.5419,88.6767,88.4969,88.5958,181110.0
2016-01-27 15:55:00,98.56,98.67,98.3,98.63,175770.0,88.5868,88.6857,88.3531,88.6497,175770.0
2016-01-28 09:30:00,98.93,99.12,97.83,97.83,72337.0,88.9194,89.0901,87.9307,87.9307,72337.0
2016-01-28 09:35:00,97.87,98.41,97.75,98.11,28617.0,87.9666,88.452,87.8588,88.1823,28617.0
2016-01-28 09:40:00,98.13,98.51,97.89,98.51,28453.0,88.2003,88.5419,87.9846,88.5419,28453.0
2016-01-28 09:45:00,98.49,98.51,98.0,98.12,14873.0,88.5239,88.5419,88.0835,88.1913,14873.0
2016-01-28 09:50:00,98.19,98.41,98.16,98.35,24676.0,88.2542,88.452,88.2273,88.398,24676.0
2016-01-28 09:55:00,98.3,98.49,98.2,98.37,40568.0,88.3531,88.5239,88.2632,88.416,40568.0
2016-01-28 10:00:00,98.37,98.43,98.1,98.1,63063.0,88.416,88.4699,88.1733,88.1733,63063.0
2016-01-28 10:05:00,98.1,98.16,97.67,97.72,30427.0,88.1733,88.2273,87.7868,87.8318,30427.0
2016-01-28 10:10:00,97.72,97.77,97.54,97.54,34095.0,87.8318,87.8767,87.67,87.67,34095.0
2016-01-28 10:15:00,97.53,97.55,97.23,97.29,41504.0,87.661,87.679,87.3914,87.4453,41504.0
2016-01-28 10:20:00,97.29,97.29,97.08,97.18,47612.0,87.4453,87.4453,87.2566,87.3464,47612.0
2016-01-28 10:25:00,97.21,97.29,96.54,96.59,54524.0,87.3734,87.4453,86.7712,86.8161,54524.0
2016-01-28 10:30:00,96.57,96.94,96.52,96.79,53507.0,86.7982,87.1307,86.7532,86.9959,53507.0
2016-01-28 10:35:00,96.81,96.93,96.66,96.7,38327.0,87.0139,87.1217,86.8791,86.915,38327.0
2016-01-28 10:40:00,96.71,97.04,96.67,96.81,88286.0,86.924,87.2206,86.888,87.0139,88286.0
2016-01-28 10:45:00,96.81,96.81,96.54,96.72,37988.0,87.0139,87.0139,86.7712,86.933,37988.0
2016-01-28 10:50:00,96.73,96.95,96.71,96.71,22457.0,86.942,87.1397,86.924,86.924,22457.0
2016-01-28 10:55:00,96.72,96.88,96.54,96.76,74186.0,86.933,87.0768,86.7712,86.9689,74186.0
2016-01-28 11:00:00,96.74,97.17,96.74,97.17,39731.0,86.951,87.3374,86.951,87.3374,39731.0
2016-01-28 11:05:00,97.18,97.81,97.18,97.77,48483.0,87.3464,87.9127,87.3464,87.8767,48483.0
2016-01-28 11:10:00,97.76,97.87,97.57,97.83,50484.0,87.8677,87.9666,87.697,87.9307,50484.0
2016-01-28 11:15:00,97.81,98.01,97.81,97.94,37933.0,87.9127,88.0924,87.9127,88.0295,37933.0
2016-01-28 11:20:00,97.94,98.15,97.92,98.13,25607.0,88.0295,88.2183,88.0116,88.2003,25607.0
2016-01-28 11:25:00,98.11,98.13,97.91,98.0,40501.0,88.1823,88.2003,88.0026,88.0835,40501.0
2016-01-28 11:30:00,97.97,98.0,97.65,97.67,45020.0,88.0565,88.0835,87.7689,87.7868,45020.0
2016-01-28 11:35:00,97.68,97.69,97.53,97.56,26600.0,87.7958,87.8048,87.661,87.688,26600.0
2016-01-28 11:40:00,97.6,97.66,97.53,97.56,15215.0,87.7239,87.7779,87.661,87.688,15215.0
2016-01-28 11:45:00,97.59,97.59,97.19,97.25,20238.0,87.7149,87.7149,87.3554,87.4093,20238.0
2016-01-28 11:50:00,97.22,97.27,97.19,97.25,19356.0,87.3824,87.4273,87.3554,87.4093,19356.0
2016-01-28 11:55:00,97.24,97.32,97.14,97.22,20180.0,87.4004,87.4723,87.3105,87.3824,20180.0
2016-01-28 12:00:00,97.15,97.33,97.15,97.3,18809.0,87.3195,87.4813,87.3195,87.4543,18809.0
2016-01-28 12:05:00,97.3,97.38,97.2,97.23,25116.0,87.4543,87.5262,87.3644,87.3914,25116.0
2016-01-28 12:10:00,97.22,97.46,97.19,97.31,16939.0,87.3824,87.5981,87.3554,87.4633,16939.0
2016-01-28 12:15:00,97.3,97.3,97.18,97.21,17308.0,87.4543,87.4543,87.3464,87.3734,17308.0
2016-01-28 12:20:00,97.2,97.42,97.19,97.33,21358.0,87.3644,87.5621,87.3554,87.4813,21358.0
2016-01-28 12:25:00,97.34,97.53,97.33,97.51,13450.0,87.4902,87.661,87.4813,87.643,13450.0
2016-01-28 12:30:00,97.49,97.72,97.46,97.7,14309.0,87.6251,87.8318,87.5981,87.8138,14309.0
2016-01-28 12:35:00,97.71,97.84,97.69,97.71,16917.0,87.8228,87.9396,87.8048,87.8228,16917.0
2016-01-28 12:40:00,97.71,97.77,97.68,97.68,15591.0,87.8228,87.8767,87.7958,87.7958,15591.0
2016-01-28 12:45:00,97.66,97.68,97.54,97.56,8563.0,87.7779,87.7958,87.67,87.688,8563.0
2016-01-28 12:50:00,97.56,97.58,97.44,97.5,20534.0,87.688,87.706,87.5801,87.6341,20534.0
2016-01-28 12:55:00,97.48,97.53,97.4,97.5,26484.0,87.6161,87.661,87.5442,87.6341,26484.0
2016-01-28 13:00:00,97.49,97.58,97.44,97.58,69844.0,87.6251,87.706,87.5801,87.706,69844.0
2016-01-28 13:05:00,97.58,97.77,97.51,97.71,42880.0,87.706,87.8767,87.643,87.8228,42880.0
2016-01-28 13:10:00,97.71,97.94,97.65,97.91,43453.0,87.8228,88.0295,87.7689,88.0026,43453.0
2016-01-28 13:15:00,97.93,97.95,97.59,97.62,106296.0,88.0205,88.0385,87.7149,87.7419,106296.0
2016-01-28 13:20:00,97.6,97.68,97.47,97.54,47879.0,87.7239,87.7958,87.6071,87.67,47879.0
2016-01-28 13:25:00,97.54,97.62,97.44,97.48,43762.0,87.67,87.7419,87.5801,87.6161,43762.0
2016-01-28 13:30:00,97.46,97.76,97.45,97.67,15409.0,87.5981,87.8677,87.5891,87.7868,15409.0
2016-01-28 13:35:00,97.68,97.68,97.49,97.61,9777.0,87.7958,87.7958,87.6251,87.7329,9777.0
2016-01-28 13:40:00,97.63,97.8,97.49,97.53,13577.0,87.7509,87.9037,87.6251,87.661,13577.0
2016-01-28 13:45:00,97.53,97.59,97.46,97.58,22380.0,87.661,87.7149,87.5981,87.706,22380.0
2016-01-28 13:50:00,97.59,97.63,97.46,97.56,17325.0,87.7149,87.7509,87.5981,87.688,17325.0
2016-01-28 13:55:00,97.56,97.6,97.36,97.4,38095.0,87.688,87.7239,87.5082,87.5442,38095.0
2016-01-28 14:00:00,97.4,97.66,97.24,97.66,37613.0,87.5442,87.7779,87.4004,87.7779,37613.0
2016-01-28 14:05:00,97.69,97.77,97.64,97.7,21460.0,87.8048,87.8767,87.7599,87.8138,21460.0
2016-01-28 14:10:00,97.7,97.72,97.48,97.51,11249.0,87.8138,87.8318,87.6161,87.643,11249.0
2016-01-28 14:15:00,97.51,97.59,97.29,97.33,33158.0,87.643,87.7149,87.4453,87.4813,33158.0
2016-01-28 14:20:00,97.35,97.45,97.24,97.45,33850.0,87.4992,87.5891,87.4004,87.5891,33850.0
2016-01-28 14:25:00,97.44,97.62,97.42,97.61,17420.0,87.5801,87.7419,87.5621,87.7329,17420.0
2016-01-28 14:30:00,97.63,97.7,97.44,97.44,15558.0,87.7509,87.8138,87.5801,87.5801,15558.0
2016-01-28 14:35:00,97.43,97.43,97.06,97.06,17302.0,87.5711,87.5711,87.2386,87.2386,17302.0
2016-01-28 14:40:00,97.08,97.28,97.05,97.09,26277.0,87.2566,87.4363,87.2296,87.2655,26277.0
2016-01-28 14:45:00,97.11,97.19,96.99,96.99,46642.0,87.2835,87.3554,87.1757,87.1757,46642.0
2016-01-28 14:50:00,96.98,97.05,96.89,97.01,27121.0,87.1667,87.2296,87.0858,87.1936,27121.0
2016-01-28 14:55:00,97.01,97.11,96.98,97.11,21972.0,87.1936,87.2835,87.1667,87.2835,21972.0
2016-01-28 15:00:00,97.11,97.24,96.95,97.0,52735.0,87.2835,87.4004,87.1397,87.1846,52735.0
2016-01-28 15:05:00,97.0,97.2,96.99,97.2,40443.0,87.1846,87.3644,87.1757,87.3644,40443.0
2016-01-28 15:10:00,97.18,97.36,97.18,97.23,39415.0,87.3464,87.5082,87.3464,87.3914,39415.0
2016-01-28 15:15:00,97.24,97.41,97.24,97.38,45291.0,87.4004,87.5532,87.4004,87.5262,45291.0
2016-01-28 15:20:00,97.4,97.46,97.37,97.39,56872.0,87.5442,87.5981,87.5172,87.5352,56872.0
2016-01-28 15:25:00,97.38,97.43,97.34,97.37,61021.0,87.5262,87.5711,87.4902,87.5172,61021.0
2016-01-28 15:30:00,97.35,97.49,97.33,97.43,59383.0,87.4992,87.6251,87.4813,87.5711,59383.0
2016-01-28 15:35:00,97.42,97.52,97.35,97.38,76734.0,87.5621,87.652,87.4992,87.5262,76734.0
2016-01-28 15:40:00,97.38,97.43,97.12,97.14,84393.0,87.5262,87.5711,87.2925,87.3105,84393.0
2016-01-28 15:45:00,97.13,97.32,97.06,97.26,102812.0,87.3015,87.4723,87.2386,87.4183,102812.0
2016-01-28 15:50:00,97.26,97.33,97.21,97.26,86987.0,87.4183,87.4813,87.3734,87.4183,86987.0
2016-01-28 15:55:00,97.26,97.45,97.24,97.28,156589.0,87.4183,87.5891,87.4004,87.4363,156589.0
2016-01-29 09:30:00,97.95,98.35,97.16,98.21,47996.0,88.0385,88.398,87.3285,88.2722,47996.0
2016-01-29 09:35:00,98.2,98.54,98.1,98.36,29036.0,88.2632,88.5688,88.1733,88.407,29036.0
2016-01-29 09:40:00,98.36,99.13,98.34,99.1,31795.0,88.407,89.0991,88.3891,89.0721,31795.0
2016-01-29 09:45:00,99.11,99.45,99.1,99.3,39146.0,89.0811,89.3867,89.0721,89.2519,39146.0
2016-01-29 09:50:00,99.31,99.75,99.27,99.7,23031.0,89.2609,89.6564,89.2249,89.6114,23031.0
2016-01-29 09:55:00,99.7,99.75,99.24,99.5,29206.0,89.6114,89.6564,89.198,89.4317,29206.0
2016-01-29 10:00:00,99.5,99.9,99.46,99.89,32948.0,89.4317,89.7912,89.3957,89.7822,32948.0
2016-01-29 10:05:00,99.89,99.9,99.28,99.5,64660.0,89.7822,89.7912,89.2339,89.4317,64660.0
2016-01-29 10:10:00,99.49,99.68,99.49,99.5,26849.0,89.4227,89.5935,89.4227,89.4317,26849.0
2016-01-29 10:15:00,99.51,99.69,99.5,99.69,35667.0,89.4407,89.6024,89.4317,89.6024,35667.0
2016-01-29 10:20:00,99.71,99.76,99.45,99.51,23196.0,89.6204,89.6654,89.3867,89.4407,23196.0
2016-01-29 10:25:00,99.52,99.63,99.42,99.62,46086.0,89.4496,89.5485,89.3598,89.5395,46086.0
2016-01-29 10:30:00,99.62,99.75,99.59,99.59,34079.0,89.5395,89.6564,89.5126,89.5126,34079.0
2016-01-29 10:35:00,99.58,99.65,99.55,99.57,20832.0,89.5036,89.5665,89.4766,89.4946,20832.0
2016-01-29 10:40:00,99.57,99.68,99.38,99.43,48497.0,89.4946,89.5935,89.3238,89.3688,48497.0
2016-01-29 10:45:00,99.46,99.57,99.43,99.53,19272.0,89.3957,89.4946,89.3688,89.4586,19272.0
2016-01-29 10:50:00,99.53,99.56,99.37,99.43,28059.0,89.4586,89.4856,89.3148,89.3688,28059.0
2016-01-29 10:55:00,99.44,99.53,99.34,99.34,19215.0,89.3777,89.4586,89.2879,89.2879,19215.0
2016-01-29 11:00:00,99.36,99.42,99.23,99.33,40783.0,89.3058,89.3598,89.189,89.2789,40783.0
2016-01-29 11:05:00,99.33,99.51,99.33,99.42,23877.0,89.2789,89.4407,89.2789,89.3598,23877.0
2016-01-29 11:10:00,99.4,99.4,99.19,99.33,33975.0,89.3418,89.3418,89.153,89.2789,33975.0
2016-01-29 11:15:00,99.33,99.33,99.2,99.2,19570.0,89.2789,89.2789,89.162,89.162,19570.0
2016-01-29 11:20:00,99.17,99.17,99.02,99.08,11524.0,89.1351,89.1351,89.0002,89.0542,11524.0
2016-01-29 11:25:00,99.06,99.16,98.91,99.07,23538.0,89.0362,89.1261,88.9014,89.0452,23538.0
2016-01-29 11:30:00,99.07,99.32,99.06,99.32,20709.0,89.0452,89.2699,89.0362,89.2699,20709.0
2016-01-29 11:35:00,99.34,99.34,99.16,99.24,67696.0,89.2879,89.2879,89.1261,89.198,67696.0
2016-01-29 11:40:00,99.21,99.29,98.91,98.93,27684.0,89.171,89.2429,88.9014,88.9194,27684.0
2016-01-29 11:45:00,98.93,99.01,98.85,98.91,36144.0,88.9194,88.9913,88.8474,88.9014,36144.0
2016-01-29 11:50:00,98.89,99.28,98.88,99.22,19401.0,88.8834,89.2339,88.8744,89.18,19401.0
2016-01-29 11:55:00,99.21,99.28,99.11,99.16,16904.0,89.171,89.2339,89.0811,89.1261,16904.0
2016-01-29 12:00:00,99.18,99.21,99.0,99.1,18626.0,89.1441,89.171,88.9823,89.0721,18626.0
2016-01-29 12:05:00,99.12,99.16,98.97,99.0,36307.0,89.0901,89.1261,88.9553,88.9823,36307.0
2016-01-29 12:10:00,98.97,99.08,98.97,99.0,15307.0,88.9553,89.0542,88.9553,88.9823,15307.0
2016-01-29 12:15:00,99.01,99.15,99.01,99.1,39958.0,88.9913,89.1171,88.9913,89.0721,39958.0
2016-01-29 12:20:00,99.11,99.13,99.03,99.07,9941.0,89.0811,89.0991,89.0092,89.0452,9941.0
2016-01-29 12:25:00,99.07,99.07,98.88,98.88,16189.0,89.0452,89.0452,88.8744,88.8744,16189.0
2016-01-29 12:30:00,98.9,98.92,98.77,98.91,16857.0,88.8924,88.9104,88.7755,88.9014,16857.0
2016-01-29 12:35:00,98.92,99.09,98.87,99.09,15323.0,88.9104,89.0632,88.8654,89.0632,15323.0
2016-01-29 12:40:00,99.09,99.14,99.04,99.14,23924.0,89.0632,89.1081,89.0182,89.1081,23924.0
2016-01-29 12:45:00,99.13,99.17,99.09,99.11,15621.0,89.0991,89.1351,89.0632,89.0811,15621.0
2016-01-29 12:50:00,99.11,99.16,99.11,99.14,15032.0,89.0811,89.1261,89.0811,89.1081,15032.0
2016-01-29 12:55:00,99.14,99.16,99.09,99.15,17760.0,89.1081,89.1261,89.0632,89.1171,17760.0
2016-01-29 13:00:00,99.14,99.15,99.01,99.01,26465.0,89.1081,89.1171,88.9913,88.9913,26465.0
2016-01-29 13:05:00,99.03,99.05,98.93,98.97,14660.0,89.0092,89.0272,88.9194,88.9553,14660.0
2016-01-29 13:10:00,98.99,99.03,98.96,98.99,8922.0,88.9733,89.0092,88.9463,88.9733,8922.0
2016-01-29 13:15:00,98.99,99.11,98.99,99.08,10674.0,88.9733,89.0811,88.9733,89.0542,10674.0
2016-01-29 13:20:00,99.08,99.12,98.99,98.99,9192.0,89.0542,89.0901,88.9733,88.9733,9192.0
2016-01-29 13:25:00,99.0,99.02,98.96,99.02,17472.0,88.9823,89.0002,88.9463,89.0002,17472.0
2016-01-29 13:30:00,99.02,99.06,98.81,98.82,19963.0,89.0002,89.0362,88.8115,88.8205,19963.0
2016-01-29 13:35:00,98.81,98.87,98.8,98.87,9851.0,88.8115,88.8654,88.8025,88.8654,9851.0
2016-01-29 13:40:00,98.88,99.07,98.87,99.04,12405.0,88.8744,89.0452,88.8654,89.0182,12405.0
2016-01-29 13:45:00,99.03,99.06,98.95,99.03,10002.0,89.0092,89.0362,88.9373,89.0092,10002.0
2016-01-29 13:50:00,99.03,99.04,98.95,98.98,19421.0,89.0092,89.0182,88.9373,88.9643,19421.0
2016-01-29 13:55:00,98.99,99.07,98.96,98.99,14306.0,88.9733,89.0452,88.9463,88.9733,14306.0
2016-01-29 14:00:00,98.98,99.01,98.92,98.92,20003.0,88.9643,88.9913,88.9104,88.9104,20003.0
2016-01-29 14:05:00,98.94,98.95,98.79,98.8,13618.0,88.9283,88.9373,88.7935,88.8025,13618.0
2016-01-29 14:10:00,98.8,98.94,98.79,98.94,18203.0,88.8025,88.9283,88.7935,88.9283,18203.0
2016-01-29 14:15:00,98.94,98.99,98.92,98.95,11613.0,88.9283,88.9733,88.9104,88.9373,11613.0
2016-01-29 14:20:00,98.96,99.01,98.9,98.9,12004.0,88.9463,88.9913,88.8924,88.8924,12004.0
2016-01-29 14:25:00,98.89,99.03,98.88,99.02,15638.0,88.8834,89.0092,88.8744,89.0002,15638.0
2016-01-29 14:30:00,99.01,99.24,99.0,99.21,50248.0,88.9913,89.198,88.9823,89.171,50248.0
2016-01-29 14:35:00,99.21,99.39,99.09,99.13,57335.0,89.171,89.3328,89.0632,89.0991,57335.0
2016-01-29 14:40:00,99.14,99.15,98.97,98.99,24238.0,89.1081,89.1171,88.9553,88.9733,24238.0
2016-01-29 14:45:00,98.97,98.99,98.79,98.81,29081.0,88.9553,88.9733,88.7935,88.8115,29081.0
2016-01-29 14:50:00,98.82,98.89,98.74,98.77,17412.0,88.8205,88.8834,88.7486,88.7755,17412.0
2016-01-29 14:55:00,98.76,98.87,98.72,98.84,25277.0,88.7666,88.8654,88.7306,88.8385,25277.0
2016-01-29 15:00:00,98.86,99.02,98.83,99.0,26606.0,88.8564,89.0002,88.8295,88.9823,26606.0
2016-01-29 15:05:00,99.01,99.05,99.0,99.05,15467.0,88.9913,89.0272,88.9823,89.0272,15467.0
2016-01-29 15:10:00,99.06,99.16,99.04,99.11,26936.0,89.0362,89.1261,89.0182,89.0811,26936.0
2016-01-29 15:15:00,99.11,99.17,99.04,99.14,19854.0,89.0811,89.1351,89.0182,89.1081,19854.0
2016-01-29 15:20:00,99.15,99.15,99.07,99.11,25595.0,89.1171,89.1171,89.0452,89.0811,25595.0
2016-01-29 15:25:00,99.11,99.3,99.11,99.3,19978.0,89.0811,89.2519,89.0811,89.2519,19978.0
2016-01-29 15:30:00,99.31,99.32,99.18,99.2,57595.0,89.2609,89.2699,89.1441,89.162,57595.0
2016-01-29 15:35:00,99.21,99.33,99.1,99.11,53092.0,89.171,89.2789,89.0721,89.0811,53092.0
2016-01-29 15:40:00,99.1,99.15,99.06,99.1,171977.0,89.0721,89.1171,89.0362,89.0721,171977.0
2016-01-29 15:45:00,99.1,99.22,99.03,99.03,130075.0,89.0721,89.18,89.0092,89.0092,130075.0
2016-01-29 15:50:00,99.04,99.18,99.04,99.09,91225.0,89.0182,89.1441,89.0182,89.0632,91225.0
2016-01-29 15:55:00,99.1,99.28,99.07,99.12,179479.0,89.0721,89.2339,89.0452,89.0901,179479.0
2016-02-01 09:30:00,96.79,98.21,96.58,97.89,90004.0,86.9959,88.2722,86.8071,87.9846,90004.0
2016-02-01 09:35:00,97.85,98.02,97.51,97.97,186076.0,87.9486,88.1014,87.643,88.0565,186076.0
2016-02-01 09:40:00,97.97,98.07,97.19,97.2,41366.0,88.0565,88.1464,87.3554,87.3644,41366.0
2016-02-01 09:45:00,97.21,97.28,96.75,96.82,46001.0,87.3734,87.4363,86.9599,87.0229,46001.0
2016-02-01 09:50:00,96.83,96.89,96.56,96.84,102081.0,87.0318,87.0858,86.7892,87.0408,102081.0
2016-02-01 09:55:00,96.78,97.22,96.68,96.86,83216.0,86.9869,87.3824,86.897,87.0588,83216.0
2016-02-01 10:00:00,96.88,97.25,96.82,97.11,64604.0,87.0768,87.4093,87.0229,87.2835,64604.0
2016-02-01 10:05:00,97.11,97.84,97.08,97.6,37208.0,87.2835,87.9396,87.2566,87.7239,37208.0
2016-02-01 10:10:00,97.62,97.66,97.52,97.58,37681.0,87.7419,87.7779,87.652,87.706,37681.0
2016-02-01 10:15:00,97.52,97.81,97.41,97.67,41305.0,87.652,87.9127,87.5532,87.7868,41305.0
2016-02-01 10:20:00,97.75,97.77,97.55,97.55,46020.0,87.8588,87.8767,87.679,87.679,46020.0
2016-02-01 10:25:00,97.56,97.73,97.37,97.73,46727.0,87.688,87.8408,87.5172,87.8408,46727.0
2016-02-01 10:30:00,97.69,97.71,97.55,97.55,12629.0,87.8048,87.8228,87.679,87.679,12629.0
2016-02-01 10:35:00,97.63,97.7,97.51,97.55,6205.0,87.7509,87.8138,87.643,87.679,6205.0
2016-02-01 10:40:00,97.59,97.59,97.42,97.45,40731.0,87.7149,87.7149,87.5621,87.5891,40731.0
2016-02-01 10:45:00,97.44,97.46,97.27,97.35,17197.0,87.5801,87.5981,87.4273,87.4992,17197.0
2016-02-01 10:50:00,97.32,97.44,97.3,97.39,10062.0,87.4723,87.5801,87.4543,87.5352,10062.0
2016-02-01 10:55:00,97.4,97.59,97.4,97.5,9942.0,87.5442,87.7149,87.5442,87.6341,9942.0
2016-02-01 11:00:00,97.5,97.5,97.34,97.39,12719.0,87.6341,87.6341,87.4902,87.5352,12719.0
2016-02-01 11:05:00,97.38,97.48,97.27,97.27,20914.0,87.5262,87.6161,87.4273,87.4273,20914.0
2016-02-01 11:10:00,97.27,97.53,97.26,97.48,17245.0,87.4273,87.661,87.4183,87.6161,17245.0
2016-02-01 11:15:00,97.5,97.53,97.3,97.3,43898.0,87.6341,87.661,87.4543,87.4543,43898.0
2016-02-01 11:20:00,97.28,97.28,97.1,97.2,18777.0,87.4363,87.4363,87.2745,87.3644,18777.0
2016-02-01 11:25:00,97.2,97.39,97.17,97.39,15805.0,87.3644,87.5352,87.3374,87.5352,15805.0
2016-02-01 11:30:00,97.41,97.59,97.39,97.58,38293.0,87.5532,87.7149,87.5352,87.706,38293.0
2016-02-01 11:35:00,97.6,97.71,97.57,97.68,17313.0,87.7239,87.8228,87.697,87.7958,17313.0
2016-02-01 11:40:00,97.67,97.74,97.62,97.65,25434.0,87.7868,87.8498,87.7419,87.7689,25434.0
2016-02-01 11:45:00,97.67,97.95,97.66,97.87,27811.0,87.7868,88.0385,87.7779,87.9666,27811.0
2016-02-01 11:50:00,97.87,98.18,97.79,98.12,32299.0,87.9666,88.2452,87.8947,88.1913,32299.0
2016-02-01 11:55:00,98.11,98.17,97.96,98.14,18530.0,88.1823,88.2363,88.0475,88.2093,18530.0
2016-02-01 12:00:00,98.15,98.36,98.09,98.33,56727.0,88.2183,88.407,88.1644,88.3801,56727.0
2016-02-01 12:05:00,98.32,98.32,98.08,98.18,25534.0,88.3711,88.3711,88.1554,88.2452,25534.0
2016-02-01 12:10:00,98.17,98.18,98.07,98.1,11358.0,88.2363,88.2452,88.1464,88.1733,11358.0
2016-02-01 12:15:00,98.08,98.14,98.0,98.13,11418.0,88.1554,88.2093,88.0835,88.2003,11418.0
2016-02-01 12:20:00,98.12,98.13,98.0,98.06,7912.0,88.1913,88.2003,88.0835,88.1374,7912.0
2016-02-01 12:25:00,98.05,98.08,97.96,97.99,10777.0,88.1284,88.1554,88.0475,88.0745,10777.0
2016-02-01 12:30:00,98.03,98.18,98.03,98.1,10815.0,88.1104,88.2452,88.1104,88.1733,10815.0
2016-02-01 12:35:00,98.09,98.22,98.0,98.21,14177.0,88.1644,88.2812,88.0835,88.2722,14177.0
2016-02-01 12:40:00,98.23,98.23,98.07,98.07,13443.0,88.2902,88.2902,88.1464,88.1464,13443.0
2016-02-01 12:45:00,98.08,98.12,98.01,98.03,13831.0,88.1554,88.1913,88.0924,88.1104,13831.0
2016-02-01 12:50:00,98.04,98.08,98.0,98.01,11491.0,88.1194,88.1554,88.0835,88.0924,11491.0
2016-02-01 12:55:00,98.02,98.09,98.02,98.06,10743.0,88.1014,88.1644,88.1014,88.1374,10743.0
2016-02-01 13:00:00,98.07,98.28,98.03,98.28,23662.0,88.1464,88.3351,88.1104,88.3351,23662.0
2016-02-01 13:05:00,98.28,98.28,98.12,98.12,23321.0,88.3351,88.3351,88.1913,88.1913,23321.0
2016-02-01 13:10:00,98.11,98.26,98.07,98.16,18563.0,88.1823,88.3171,88.1464,88.2273,18563.0
2016-02-01 13:15:00,98.16,98.23,98.08,98.13,19123.0,88.2273,88.2902,88.1554,88.2003,19123.0
2016-02-01 13:20:00,98.11,98.41,98.11,98.41,18041.0,88.1823,88.452,88.1823,88.452,18041.0
2016-02-01 13:25:00,98.41,98.63,98.41,98.62,8464.0,88.452,88.6497,88.452,88.6407,8464.0
2016-02-01 13:30:00,98.66,98.66,98.51,98.53,13003.0,88.6767,88.6767,88.5419,88.5598,13003.0
2016-02-01 13:35:00,98.57,98.58,98.42,98.49,13235.0,88.5958,88.6048,88.461,88.5239,13235.0
2016-02-01 13:40:00,98.5,98.72,98.5,98.6,12641.0,88.5329,88.7306,88.5329,88.6227,12641.0
2016-02-01 13:45:00,98.61,98.67,98.58,98.65,7307.0,88.6317,88.6857,88.6048,88.6677,7307.0
2016-02-01 13:50:00,98.65,98.65,98.54,98.54,18951.0,88.6677,88.6677,88.5688,88.5688,18951.0
2016-02-01 13:55:00,98.52,98.72,98.51,98.72,4701.0,88.5508,88.7306,88.5419,88.7306,4701.0
2016-02-01 14:00:00,98.72,98.88,98.71,98.86,17360.0,88.7306,88.8744,88.7216,88.8564,17360.0
2016-02-01 14:05:00,98.85,98.85,98.71,98.77,21215.0,88.8474,88.8474,88.7216,88.7755,21215.0
2016-02-01 14:10:00,98.75,98.82,98.59,98.66,21361.0,88.7576,88.8205,88.6138,88.6767,21361.0
2016-02-01 14:15:00,98.66,98.75,98.57,98.74,12041.0,88.6767,88.7576,88.5958,88.7486,12041.0
2016-02-01 14:20:00,98.73,98.78,98.66,98.76,11063.0,88.7396,88.7845,88.6767,88.7666,11063.0
2016-02-01 14:25:00,98.8,99.02,98.79,99.0,15635.0,88.8025,89.0002,88.7935,88.9823,15635.0
2016-02-01 14:30:00,99.01,99.1,98.92,99.02,10329.0,88.9913,89.0721,88.9104,89.0002,10329.0
2016-02-01 14:35:00,99.05,99.1,98.96,99.06,13785.0,89.0272,89.0721,88.9463,89.0362,13785.0
2016-02-01 14:40:00,99.08,99.25,99.08,99.23,18731.0,89.0542,89.207,89.0542,89.189,18731.0
2016-02-01 14:45:00,99.23,99.24,99.11,99.16,15050.0,89.189,89.198,89.0811,89.1261,15050.0
2016-02-01 14:50:00,99.16,99.17,98.94,98.95,8776.0,89.1261,89.1351,88.9283,88.9373,8776.0
2016-02-01 14:55:00,98.96,99.12,98.94,99.08,11447.0,88.9463,89.0901,88.9283,89.0542,11447.0
2016-02-01 15:00:00,99.08,99.16,99.06,99.15,25044.0,89.0542,89.1261,89.0362,89.1171,25044.0
2016-02-01 15:05:00,99.15,99.15,99.05,99.08,16263.0,89.1171,89.1171,89.0272,89.0542,16263.0
2016-02-01 15:10:00,99.08,99.18,99.07,99.13,18201.0,89.0542,89.1441,89.0452,89.0991,18201.0
2016-02-01 15:15:00,99.15,99.41,99.07,99.38,28308.0,89.1171,89.3508,89.0452,89.3238,28308.0
2016-02-01 15:20:00,99.4,99.5,99.35,99.44,18695.0,89.3418,89.4317,89.2969,89.3777,18695.0
2016-02-01 15:25:00,99.42,99.56,99.41,99.54,19482.0,89.3598,89.4856,89.3508,89.4676,19482.0
2016-02-01 15:30:00,99.55,99.6,99.37,99.43,26953.0,89.4766,89.5216,89.3148,89.3688,26953.0
2016-02-01 15:35:00,99.43,99.53,99.3,99.31,30595.0,89.3688,89.4586,89.2519,89.2609,30595.0
2016-02-01 15:40:00,99.3,99.51,99.27,99.51,27464.0,89.2519,89.4407,89.2249,89.4407,27464.0
2016-02-01 15:45:00,99.5,99.5,99.23,99.37,46974.0,89.4317,89.4317,89.189,89.3148,46974.0
2016-02-01 15:50:00,99.35,99.4,99.26,99.31,47778.0,89.2969,89.3418,89.216,89.2609,47778.0
2016-02-01 15:55:00,99.31,99.38,99.13,99.14,120145.0,89.2609,89.3238,89.0991,89.1081,120145.0
2016-02-02 09:30:00,98.21,98.89,97.84,98.28,31615.0,88.2722,88.8834,87.9396,88.3351,31615.0
2016-02-02 09:35:00,98.28,98.55,98.12,98.46,38584.0,88.3351,88.5778,88.1913,88.4969,38584.0
2016-02-02 09:40:00,98.43,98.51,98.1,98.21,20447.0,88.4699,88.5419,88.1733,88.2722,20447.0
2016-02-02 09:45:00,98.21,98.44,98.1,98.23,16652.0,88.2722,88.4789,88.1733,88.2902,16652.0
2016-02-02 09:50:00,98.21,98.44,98.12,98.43,27086.0,88.2722,88.4789,88.1913,88.4699,27086.0
2016-02-02 09:55:00,98.45,98.59,98.3,98.54,7038.0,88.4879,88.6138,88.3531,88.5688,7038.0
2016-02-02 10:00:00,98.47,98.85,98.44,98.85,12172.0,88.5059,88.8474,88.4789,88.8474,12172.0
2016-02-02 10:05:00,98.84,98.97,98.65,98.65,10475.0,88.8385,88.9553,88.6677,88.6677,10475.0
2016-02-02 10:10:00,98.66,98.69,98.29,98.43,26165.0,88.6767,88.7036,88.3441,88.4699,26165.0
2016-02-02 10:15:00,98.36,98.55,98.36,98.49,5600.0,88.407,88.5778,88.407,88.5239,5600.0
2016-02-02 10:20:00,98.49,98.52,98.35,98.5,16671.0,88.5239,88.5508,88.398,88.5329,16671.0
2016-02-02 10:25:00,98.46,99.03,98.43,99.01,23867.0,88.4969,89.0092,88.4699,88.9913,23867.0
2016-02-02 10:30:00,99.05,99.29,99.0,99.23,23550.0,89.0272,89.2429,88.9823,89.189,23550.0
2016-02-02 10:35:00,99.17,99.18,99.06,99.17,6753.0,89.1351,89.1441,89.0362,89.1351,6753.0
2016-02-02 10:40:00,99.15,99.17,99.03,99.14,8951.0,89.1171,89.1351,89.0092,89.1081,8951.0
2016-02-02 10:45:00,99.13,99.36,99.08,99.36,21883.0,89.0991,89.3058,89.0542,89.3058,21883.0
2016-02-02 10:50:00,99.42,99.55,99.32,99.44,12463.0,89.3598,89.4766,89.2699,89.3777,12463.0
2016-02-02 10:55:00,99.49,99.59,99.48,99.5,12839.0,89.4227,89.5126,89.4137,89.4317,12839.0
2016-02-02 11:00:00,99.49,99.54,99.44,99.53,20158.0,89.4227,89.4676,89.3777,89.4586,20158.0
2016-02-02 11:05:00,99.51,99.8,99.43,99.75,17212.0,89.4407,89.7013,89.3688,89.6564,17212.0
2016-02-02 11:10:00,99.78,99.92,99.68,99.83,24682.0,89.6833,89.8092,89.5935,89.7283,24682.0
2016-02-02 11:15:00,99.83,100.02,99.81,99.97,25815.0,89.7283,89.8991,89.7103,89.8541,25815.0
2016-02-02 11:20:00,99.97,100.01,99.67,99.71,8533.0,89.8541,89.8901,89.5845,89.6204,8533.0
2016-02-02 11:25:00,99.74,99.77,99.57,99.64,7381.0,89.6474,89.6744,89.4946,89.5575,7381.0
2016-02-02 11:30:00,99.63,99.74,99.56,99.6,13525.0,89.5485,89.6474,89.4856,89.5216,13525.0
2016-02-02 11:35:00,99.61,99.64,99.47,99.47,6596.0,89.5305,89.5575,89.4047,89.4047,6596.0
2016-02-02 11:40:00,99.45,99.48,99.16,99.2,7069.0,89.3867,89.4137,89.1261,89.162,7069.0
2016-02-02 11:45:00,99.19,99.29,99.17,99.23,9674.0,89.153,89.2429,89.1351,89.189,9674.0
2016-02-02 11:50:00,99.21,99.22,99.08,99.1,8996.0,89.171,89.18,89.0542,89.0721,8996.0
2016-02-02 11:55:00,99.12,99.19,99.01,99.13,22539.0,89.0901,89.153,88.9913,89.0991,22539.0
2016-02-02 12:00:00,99.13,99.22,99.07,99.08,21921.0,89.0991,89.18,89.0452,89.0542,21921.0
2016-02-02 12:05:00,99.06,99.15,99.03,99.11,11071.0,89.0362,89.1171,89.0092,89.0811,11071.0
2016-02-02 12:10:00,99.09,99.16,98.98,99.06,13538.0,89.0632,89.1261,88.9643,89.0362,13538.0
2016-02-02 12:15:00,99.04,99.13,98.93,99.1,13608.0,89.0182,89.0991,88.9194,89.0721,13608.0
2016-02-02 12:20:00,99.1,99.28,99.09,99.22,10672.0,89.0721,89.2339,89.0632,89.18,10672.0
2016-02-02 12:25:00,99.17,99.19,98.98,99.09,7007.0,89.1351,89.153,88.9643,89.0632,7007.0
2016-02-02 12:30:00,99.1,99.13,99.01,99.09,6079.0,89.0721,89.0991,88.9913,89.0632,6079.0
2016-02-02 12:35:00,99.07,99.15,99.04,99.12,4808.0,89.0452,89.1171,89.0182,89.0901,4808.0
2016-02-02 12:40:00,99.1,99.23,99.01,99.14,9290.0,89.0721,89.189,88.9913,89.1081,9290.0
2016-02-02 12:45:00,99.22,99.26,99.17,99.23,5575.0,89.18,89.216,89.1351,89.189,5575.0
2016-02-02 12:50:00,99.23,99.23,99.16,99.19,7700.0,89.189,89.189,89.1261,89.153,7700.0
2016-02-02 12:55:00,99.2,99.22,99.12,99.17,7944.0,89.162,89.18,89.0901,89.1351,7944.0
2016-02-02 13:00:00,99.15,99.16,98.95,98.95,15923.0,89.1171,89.1261,88.9373,88.9373,15923.0
2016-02-02 13:05:00,98.94,98.97,98.82,98.9,10376.0,88.9283,88.9553,88.8205,88.8924,10376.0
2016-02-02 13:10:00,98.94,98.98,98.89,98.93,27964.0,88.9283,88.9643,88.8834,88.9194,27964.0
2016-02-02 13:15:00,98.9,98.92,98.76,98.78,31949.0,88.8924,88.9104,88.7666,88.7845,31949.0
2016-02-02 13:20:00,98.78,98.78,98.57,98.62,26433.0,88.7845,88.7845,88.5958,88.6407,26433.0
2016-02-02 13:25:00,98.62,99.15,98.61,99.15,12968.0,88.6407,89.1171,88.6317,89.1171,12968.0
2016-02-02 13:30:00,99.13,99.14,99.02,99.08,6982.0,89.0991,89.1081,89.0002,89.0542,6982.0
2016-02-02 13:35:00,99.07,99.07,98.82,98.82,6247.0,89.0452,89.0452,88.8205,88.8205,6247.0
2016-02-02 13:40:00,98.82,98.89,98.73,98.88,11817.0,88.8205,88.8834,88.7396,88.8744,11817.0
2016-02-02 13:45:00,98.9,98.9,98.78,98.82,11641.0,88.8924,88.8924,88.7845,88.8205,11641.0
2016-02-02 13:50:00,98.83,98.86,98.76,98.81,9429.0,88.8295,88.8564,88.7666,88.8115,9429.0
2016-02-02 13:55:00,98.83,98.87,98.78,98.83,10906.0,88.8295,88.8654,88.7845,88.8295,10906.0
2016-02-02 14:00:00,98.85,98.94,98.79,98.88,17867.0,88.8474,88.9283,88.7935,88.8744,17867.0
2016-02-02 14:05:00,98.9,99.01,98.87,98.99,7867.0,88.8924,88.9913,88.8654,88.9733,7867.0
2016-02-02 14:10:00,98.98,99.06,98.9,99.03,11782.0,88.9643,89.0362,88.8924,89.0092,11782.0
2016-02-02 14:15:00,99.03,99.17,99.03,99.07,8103.0,89.0092,89.1351,89.0092,89.0452,8103.0
2016-02-02 14:20:00,99.06,99.09,98.88,98.93,6918.0,89.0362,89.0632,88.8744,88.9194,6918.0
2016-02-02 14:25:00,98.91,98.95,98.79,98.85,10070.0,88.9014,88.9373,88.7935,88.8474,10070.0
2016-02-02 14:30:00,98.86,98.91,98.82,98.91,22694.0,88.8564,88.9014,88.8205,88.9014,22694.0
2016-02-02 14:35:00,98.91,98.93,98.85,98.88,15332.0,88.9014,88.9194,88.8474,88.8744,15332.0
2016-02-02 14:40:00,98.9,98.96,98.84,98.95,24217.0,88.8924,88.9463,88.8385,88.9373,24217.0
2016-02-02 14:45:00,98.92,98.95,98.89,98.94,10491.0,88.9104,88.9373,88.8834,88.9283,10491.0
2016-02-02 14:50:00,98.95,99.01,98.87,98.87,9406.0,88.9373,88.9913,88.8654,88.8654,9406.0
2016-02-02 14:55:00,98.88,98.91,98.82,98.86,8635.0,88.8744,88.9014,88.8205,88.8564,8635.0
2016-02-02 15:00:00,98.84,98.91,98.83,98.84,15287.0,88.8385,88.9014,88.8295,88.8385,15287.0
2016-02-02 15:05:00,98.86,98.88,98.8,98.81,25724.0,88.8564,88.8744,88.8025,88.8115,25724.0
2016-02-02 15:10:00,98.82,98.87,98.77,98.83,21203.0,88.8205,88.8654,88.7755,88.8295,21203.0
2016-02-02 15:15:00,98.85,99.04,98.85,98.95,10712.0,88.8474,89.0182,88.8474,88.9373,10712.0
2016-02-02 15:20:00,98.94,98.96,98.82,98.92,16659.0,88.9283,88.9463,88.8205,88.9104,16659.0
2016-02-02 15:25:00,98.92,99.11,98.89,99.04,18936.0,88.9104,89.0811,88.8834,89.0182,18936.0
2016-02-02 15:30:00,99.06,99.26,99.02,99.11,41002.0,89.0362,89.216,89.0002,89.0811,41002.0
2016-02-02 15:35:00,99.12,99.27,98.98,99.04,43622.0,89.0901,89.2249,88.9643,89.0182,43622.0
2016-02-02 15:40:00,99.05,99.16,98.98,98.99,76102.0,89.0272,89.1261,88.9643,88.9733,76102.0
2016-02-02 15:45:00,99.0,99.11,98.89,99.11,67238.0,88.9823,89.0811,88.8834,89.0811,67238.0
2016-02-02 15:50:00,99.11,99.16,98.99,99.16,74341.0,89.0811,89.1261,88.9733,89.1261,74341.0
2016-02-02 15:55:00,99.15,99.16,98.99,99.03,103669.0,89.1171,89.1261,88.9733,89.0092,103669.0
2016-02-03 09:30:00,99.91,99.99,99.48,99.51,19350.0,89.8002,89.8721,89.4137,89.4407,19350.0
2016-02-03 09:35:00,99.58,99.77,99.35,99.77,22292.0,89.5036,89.6744,89.2969,89.6744,22292.0
2016-02-03 09:40:00,99.8,99.9,99.52,99.71,12415.0,89.7013,89.7912,89.4496,89.6204,12415.0
2016-02-03 09:45:00,99.68,99.68,99.22,99.31,22723.0,89.5935,89.5935,89.18,89.2609,22723.0
2016-02-03 09:50:00,99.39,99.56,99.36,99.48,99480.0,89.3328,89.4856,89.3058,89.4137,99480.0
2016-02-03 09:55:00,99.48,99.48,99.25,99.38,19717.0,89.4137,89.4137,89.207,89.3238,19717.0
2016-02-03 10:00:00,99.34,99.4,99.01,99.05,14284.0,89.2879,89.3418,88.9913,89.0272,14284.0
2016-02-03 10:05:00,99.09,99.13,98.69,98.73,28783.0,89.0632,89.0991,88.7036,88.7396,28783.0
2016-02-03 10:10:00,98.76,98.78,98.37,98.43,29753.0,88.7666,88.7845,88.416,88.4699,29753.0
2016-02-03 10:15:00,98.4,98.56,98.4,98.5,5004.0,88.443,88.5868,88.443,88.5329,5004.0
2016-02-03 10:20:00,98.48,98.5,98.26,98.33,43929.0,88.5149,88.5329,88.3171,88.3801,43929.0
2016-02-03 10:25:00,98.36,98.45,98.21,98.21,31031.0,88.407,88.4879,88.2722,88.2722,31031.0
2016-02-03 10:30:00,98.2,98.21,97.86,98.12,15512.0,88.2632,88.2722,87.9576,88.1913,15512.0
2016-02-03 10:35:00,98.12,98.19,97.88,98.13,22510.0,88.1913,88.2542,87.9756,88.2003,22510.0
2016-02-03 10:40:00,98.15,98.33,98.15,98.26,12631.0,88.2183,88.3801,88.2183,88.3171,12631.0
2016-02-03 10:45:00,98.25,98.43,98.18,98.19,40313.0,88.3082,88.4699,88.2452,88.2542,40313.0
2016-02-03 10:50:00,98.15,98.4,98.13,98.4,32026.0,88.2183,88.443,88.2003,88.443,32026.0
2016-02-03 10:55:00,98.43,98.66,98.38,98.46,33162.0,88.4699,88.6767,88.425,88.4969,33162.0
2016-02-03 11:00:00,98.49,98.5,98.17,98.17,23335.0,88.5239,88.5329,88.2363,88.2363,23335.0
2016-02-03 11:05:00,98.19,98.22,98.05,98.13,33286.0,88.2542,88.2812,88.1284,88.2003,33286.0
2016-02-03 11:10:00,98.1,98.3,97.98,98.3,24734.0,88.1733,88.3531,88.0655,88.3531,24734.0
2016-02-03 11:15:00,98.3,98.47,98.22,98.47,62999.0,88.3531,88.5059,88.2812,88.5059,62999.0
2016-02-03 11:20:00,98.45,98.75,98.35,98.39,19179.0,88.4879,88.7576,88.398,88.434,19179.0
2016-02-03 11:25:00,98.37,98.69,98.31,98.64,41050.0,88.416,88.7036,88.3621,88.6587,41050.0
2016-02-03 11:30:00,98.58,98.66,98.19,98.21,46408.0,88.6048,88.6767,88.2542,88.2722,46408.0
2016-02-03 11:35:00,98.31,98.4,98.19,98.38,20336.0,88.3621,88.443,88.2542,88.425,20336.0
2016-02-03 11:40:00,98.41,98.68,98.41,98.51,10152.0,88.452,88.6946,88.452,88.5419,10152.0
2016-02-03 11:45:00,98.51,98.63,98.47,98.48,14312.0,88.5419,88.6497,88.5059,88.5149,14312.0
2016-02-03 11:50:00,98.49,98.5,98.04,98.17,56597.0,88.5239,88.5329,88.1194,88.2363,56597.0
2016-02-03 11:55:00,98.06,98.16,98.06,98.13,16350.0,88.1374,88.2273,88.1374,88.2003,16350.0
2016-02-03 12:00:00,98.15,98.33,98.15,98.33,13124.0,88.2183,88.3801,88.2183,88.3801,13124.0
2016-02-03 12:05:00,98.33,98.36,98.14,98.31,13208.0,88.3801,88.407,88.2093,88.3621,13208.0
2016-02-03 12:10:00,98.31,98.32,98.02,98.02,5922.0,88.3621,88.3711,88.1014,88.1014,5922.0
2016-02-03 12:15:00,98.07,98.23,97.99,98.05,24069.0,88.1464,88.2902,88.0745,88.1284,24069.0
2016-02-03 12:20:00,98.02,98.26,97.99,98.2,8487.0,88.1014,88.3171,88.0745,88.2632,8487.0
2016-02-03 12:25:00,98.21,98.21,98.0,98.08,17033.0,88.2722,88.2722,88.0835,88.1554,17033.0
2016-02-03 12:30:00,98.09,98.13,97.9,97.95,48689.0,88.1644,88.2003,87.9936,88.0385,48689.0
2016-02-03 12:35:00,97.97,98.07,97.89,97.99,18399.0,88.0565,88.1464,87.9846,88.0745,18399.0
2016-02-03 12:40:00,97.96,98.0,97.87,97.89,12182.0,88.0475,88.0835,87.9666,87.9846,12182.0
2016-02-03 12:45:00,97.85,98.08,97.85,98.08,6928.0,87.9486,88.1554,87.9486,88.1554,6928.0
2016-02-03 12:50:00,98.13,98.13,97.97,98.07,5038.0,88.2003,88.2003,88.0565,88.1464,5038.0
2016-02-03 12:55:00,98.06,98.21,98.06,98.19,11523.0,88.1374,88.2722,88.1374,88.2542,11523.0
2016-02-03 13:00:00,98.21,98.31,98.2,98.25,9001.0,88.2722,88.3621,88.2632,88.3082,9001.0
2016-02-03 13:05:00,98.25,98.3,98.13,98.15,13973.0,88.3082,88.3531,88.2003,88.2183,13973.0
2016-02-03 13:10:00,98.16,98.19,97.97,97.98,6605.0,88.2273,88.2542,88.0565,88.0655,6605.0
2016-02-03 13:15:00,98.01,98.19,98.0,98.12,17001.0,88.0924,88.2542,88.0835,88.1913,17001.0
2016-02-03 13:20:00,98.13,98.18,98.03,98.08,9986.0,88.2003,88.2452,88.1104,88.1554,9986.0
2016-02-03 13:25:00,98.1,98.14,98.0,98.07,12989.0,88.1733,88.2093,88.0835,88.1464,12989.0
2016-02-03 13:30:00,98.08,98.1,97.96,97.96,17326.0,88.1554,88.1733,88.0475,88.0475,17326.0
2016-02-03 13:35:00,97.94,97.95,97.72,97.91,26555.0,88.0295,88.0385,87.8318,88.0026,26555.0
2016-02-03 13:40:00,97.91,97.92,97.82,97.88,15439.0,88.0026,88.0116,87.9217,87.9756,15439.0
2016-02-03 13:45:00,97.9,97.93,97.82,97.82,27251.0,87.9936,88.0205,87.9217,87.9217,27251.0
2016-02-03 13:50:00,97.82,97.86,97.69,97.69,4924.0,87.9217,87.9576,87.8048,87.8048,4924.0
2016-02-03 13:55:00,97.64,97.74,97.5,97.5,6925.0,87.7599,87.8498,87.6341,87.6341,6925.0
2016-02-03 14:00:00,97.53,97.62,97.49,97.56,18876.0,87.661,87.7419,87.6251,87.688,18876.0
2016-02-03 14:05:00,97.53,97.82,97.53,97.69,29476.0,87.661,87.9217,87.661,87.8048,29476.0
2016-02-03 14:10:00,97.69,97.96,97.68,97.92,12226.0,87.8048,88.0475,87.7958,88.0116,12226.0
2016-02-03 14:15:00,97.94,97.99,97.78,97.81,8913.0,88.0295,88.0745,87.8857,87.9127,8913.0
2016-02-03 14:20:00,97.82,98.48,97.81,98.48,30538.0,87.9217,88.5149,87.9127,88.5149,30538.0
2016-02-03 14:25:00,98.5,98.8,98.46,98.79,16475.0,88.5329,88.8025,88.4969,88.7935,16475.0
2016-02-03 14:30:00,98.75,98.84,98.67,98.72,11821.0,88.7576,88.8385,88.6857,88.7306,11821.0
2016-02-03 14:35:00,98.73,98.8,98.53,98.53,8757.0,88.7396,88.8025,88.5598,88.5598,8757.0
2016-02-03 14:40:00,98.56,98.81,98.51,98.79,40943.0,88.5868,88.8115,88.5419,88.7935,40943.0
2016-02-03 14:45:00,98.8,99.03,98.79,98.99,19869.0,88.8025,89.0092,88.7935,88.9733,19869.0
2016-02-03 14:50:00,98.97,98.97,98.55,98.64,27315.0,88.9553,88.9553,88.5778,88.6587,27315.0
2016-02-03 14:55:00,98.65,98.92,98.65,98.84,12447.0,88.6677,88.9104,88.6677,88.8385,12447.0
2016-02-03 15:00:00,98.87,98.9,98.74,98.76,22604.0,88.8654,88.8924,88.7486,88.7666,22604.0
2016-02-03 15:05:00,98.8,99.03,98.7,99.02,18350.0,88.8025,89.0092,88.7126,89.0002,18350.0
2016-02-03 15:10:00,99.01,99.13,98.91,98.96,13108.0,88.9913,89.0991,88.9014,88.9463,13108.0
2016-02-03 15:15:00,98.95,98.96,98.81,98.87,9817.0,88.9373,88.9463,88.8115,88.8654,9817.0
2016-02-03 15:20:00,98.85,98.89,98.76,98.8,13107.0,88.8474,88.8834,88.7666,88.8025,13107.0
2016-02-03 15:25:00,98.83,98.88,98.6,98.61,17104.0,88.8295,88.8744,88.6227,88.6317,17104.0
2016-02-03 15:30:00,98.62,98.75,98.58,98.65,20533.0,88.6407,88.7576,88.6048,88.6677,20533.0
2016-02-03 15:35:00,98.7,98.73,98.48,98.59,30154.0,88.7126,88.7396,88.5149,88.6138,30154.0
2016-02-03 15:40:00,98.59,98.88,98.52,98.85,34516.0,88.6138,88.8744,88.5508,88.8474,34516.0
2016-02-03 15:45:00,98.89,98.92,98.75,98.83,31713.0,88.8834,88.9104,88.7576,88.8295,31713.0
2016-02-03 15:50:00,98.82,99.12,98.78,99.04,70756.0,88.8205,89.0901,88.7845,89.0182,70756.0
2016-02-03 15:55:00,99.04,99.1,98.87,99.09,102501.0,89.0182,89.0721,88.8654,89.0632,102501.0
2016-02-04 09:30:00,99.0,99.55,98.96,99.32,30960.0,88.9823,89.4766,88.9463,89.2699,30960.0
2016-02-04 09:35:00,99.28,99.41,98.84,99.03,29424.0,89.2339,89.3508,88.8385,89.0092,29424.0
2016-02-04 09:40:00,99.04,99.23,99.03,99.05,22636.0,89.0182,89.189,89.0092,89.0272,22636.0
2016-02-04 09:45:00,99.06,99.4,99.01,99.33,14265.0,89.0362,89.3418,88.9913,89.2789,14265.0
2016-02-04 09:50:00,99.31,99.41,99.24,99.24,16455.0,89.2609,89.3508,89.198,89.198,16455.0
2016-02-04 09:55:00,99.21,99.34,99.02,99.34,25239.0,89.171,89.2879,89.0002,89.2879,25239.0
2016-02-04 10:00:00,99.34,99.34,98.58,98.7,28104.0,89.2879,89.2879,88.6048,88.7126,28104.0
2016-02-04 10:05:00,98.69,99.15,98.66,98.97,9912.0,88.7036,89.1171,88.6767,88.9553,9912.0
2016-02-04 10:10:00,98.96,99.47,98.96,99.42,5243.0,88.9463,89.4047,88.9463,89.3598,5243.0
2016-02-04 10:15:00,99.43,99.57,99.38,99.38,13038.0,89.3688,89.4946,89.3238,89.3238,13038.0
2016-02-04 10:20:00,99.4,99.5,99.36,99.43,12159.0,89.3418,89.4317,89.3058,89.3688,12159.0
2016-02-04 10:25:00,99.46,99.58,99.44,99.58,11441.0,89.3957,89.5036,89.3777,89.5036,11441.0
2016-02-04 10:30:00,99.6,99.76,99.49,99.75,14269.0,89.5216,89.6654,89.4227,89.6564,14269.0
2016-02-04 10:35:00,99.79,99.84,99.6,99.65,20574.0,89.6923,89.7373,89.5216,89.5665,20574.0
2016-02-04 10:40:00,99.64,99.64,99.46,99.64,8630.0,89.5575,89.5575,89.3957,89.5575,8630.0
2016-02-04 10:45:00,99.64,99.82,99.62,99.82,12903.0,89.5575,89.7193,89.5395,89.7193,12903.0
2016-02-04 10:50:00,99.81,99.85,99.72,99.83,8758.0,89.7103,89.7463,89.6294,89.7283,8758.0
2016-02-04 10:55:00,99.85,99.98,99.81,99.98,10636.0,89.7463,89.8631,89.7103,89.8631,10636.0
2016-02-04 11:00:00,99.98,100.04,99.87,99.87,21782.0,89.8631,89.917,89.7642,89.7642,21782.0
2016-02-04 11:05:00,99.87,99.87,99.64,99.69,8651.0,89.7642,89.7642,89.5575,89.6024,8651.0
2016-02-04 11:10:00,99.6,99.73,99.59,99.69,19831.0,89.5216,89.6384,89.5126,89.6024,19831.0
2016-02-04 11:15:00,99.68,99.78,99.57,99.61,10553.0,89.5935,89.6833,89.4946,89.5305,10553.0
2016-02-04 11:20:00,99.62,99.65,99.57,99.61,8714.0,89.5395,89.5665,89.4946,89.5305,8714.0
2016-02-04 11:25:00,99.57,99.61,99.45,99.46,10517.0,89.4946,89.5305,89.3867,89.3957,10517.0
2016-02-04 11:30:00,99.45,99.47,99.25,99.29,4697.0,89.3867,89.4047,89.207,89.2429,4697.0
2016-02-04 11:35:00,99.32,99.41,99.31,99.37,5713.0,89.2699,89.3508,89.2609,89.3148,5713.0
2016-02-04 11:40:00,99.34,99.43,99.17,99.26,6016.0,89.2879,89.3688,89.1351,89.216,6016.0
2016-02-04 11:45:00,99.25,99.25,98.94,99.13,6729.0,89.207,89.207,88.9283,89.0991,6729.0
2016-02-04 11:50:00,99.1,99.22,99.07,99.17,9103.0,89.0721,89.18,89.0452,89.1351,9103.0
2016-02-04 11:55:00,99.13,99.21,99.02,99.05,7236.0,89.0991,89.171,89.0002,89.0272,7236.0
2016-02-04 12:00:00,99.05,99.19,98.99,99.18,5090.0,89.0272,89.153,88.9733,89.1441,5090.0
2016-02-04 12:05:00,99.15,99.45,99.1,99.45,5557.0,89.1171,89.3867,89.0721,89.3867,5557.0
2016-02-04 12:10:00,99.46,99.6,99.46,99.53,9273.0,89.3957,89.5216,89.3957,89.4586,9273.0
2016-02-04 12:15:00,99.51,99.82,99.51,99.81,1600.0,89.4407,89.7193,89.4407,89.7103,1600.0
2016-02-04 12:20:00,99.8,99.82,99.74,99.77,4753.0,89.7013,89.7193,89.6474,89.6744,4753.0
2016-02-04 12:25:00,99.74,99.74,99.62,99.69,1900.0,89.6474,89.6474,89.5395,89.6024,1900.0
2016-02-04 12:30:00,99.66,99.69,99.5,99.5,4562.0,89.5755,89.6024,89.4317,89.4317,4562.0
2016-02-04 12:35:00,99.55,99.68,99.5,99.58,4108.0,89.4766,89.5935,89.4317,89.5036,4108.0
2016-02-04 12:40:00,99.61,99.68,99.48,99.5,4442.0,89.5305,89.5935,89.4137,89.4317,4442.0
2016-02-04 12:45:00,99.45,99.51,99.34,99.35,17808.0,89.3867,89.4407,89.2879,89.2969,17808.0
2016-02-04 12:50:00,99.32,99.45,99.32,99.41,8567.0,89.2699,89.3867,89.2699,89.3508,8567.0
2016-02-04 12:55:00,99.46,99.58,99.45,99.47,6386.0,89.3957,89.5036,89.3867,89.4047,6386.0
2016-02-04 13:00:00,99.46,99.61,99.46,99.59,6188.0,89.3957,89.5305,89.3957,89.5126,6188.0
2016-02-04 13:05:00,99.59,99.73,99.58,99.73,8234.0,89.5126,89.6384,89.5036,89.6384,8234.0
2016-02-04 13:10:00,99.71,99.86,99.68,99.79,4638.0,89.6204,89.7552,89.5935,89.6923,4638.0
2016-02-04 13:15:00,99.8,99.91,99.79,99.88,6144.0,89.7013,89.8002,89.6923,89.7732,6144.0
2016-02-04 13:20:00,99.89,99.94,99.84,99.86,4351.0,89.7822,89.8272,89.7373,89.7552,4351.0
2016-02-04 13:25:00,99.86,99.91,99.84,99.87,12297.0,89.7552,89.8002,89.7373,89.7642,12297.0
2016-02-04 13:30:00,99.87,99.93,99.82,99.82,8953.0,89.7642,89.8182,89.7193,89.7193,8953.0
2016-02-04 13:35:00,99.79,99.91,99.79,99.84,13011.0,89.6923,89.8002,89.6923,89.7373,13011.0
2016-02-04 13:40:00,99.81,99.83,99.63,99.7,7640.0,89.7103,89.7283,89.5485,89.6114,7640.0
2016-02-04 13:45:00,99.71,99.71,99.51,99.51,6026.0,89.6204,89.6204,89.4407,89.4407,6026.0
2016-02-04 13:50:00,99.54,99.61,99.51,99.59,6974.0,89.4676,89.5305,89.4407,89.5126,6974.0
2016-02-04 13:55:00,99.59,99.62,99.52,99.56,8120.0,89.5126,89.5395,89.4496,89.4856,8120.0
2016-02-04 14:00:00,99.57,99.57,99.4,99.43,12682.0,89.4946,89.4946,89.3418,89.3688,12682.0
2016-02-04 14:05:00,99.42,99.51,99.4,99.43,14039.0,89.3598,89.4407,89.3418,89.3688,14039.0
2016-02-04 14:10:00,99.41,99.54,99.4,99.54,9031.0,89.3508,89.4676,89.3418,89.4676,9031.0
2016-02-04 14:15:00,99.55,99.6,99.46,99.58,9119.0,89.4766,89.5216,89.3957,89.5036,9119.0
2016-02-04 14:20:00,99.57,99.62,99.47,99.58,26844.0,89.4946,89.5395,89.4047,89.5036,26844.0
2016-02-04 14:25:00,99.59,99.63,99.5,99.55,16516.0,89.5126,89.5485,89.4317,89.4766,16516.0
2016-02-04 14:30:00,99.56,99.63,99.53,99.54,9559.0,89.4856,89.5485,89.4586,89.4676,9559.0
2016-02-04 14:35:00,99.56,99.64,99.46,99.46,14569.0,89.4856,89.5575,89.3957,89.3957,14569.0
2016-02-04 14:40:00,99.48,99.52,99.4,99.47,7919.0,89.4137,89.4496,89.3418,89.4047,7919.0
2016-02-04 14:45:00,99.47,99.65,99.47,99.65,15208.0,89.4047,89.5665,89.4047,89.5665,15208.0
2016-02-04 14:50:00,99.64,99.64,99.43,99.47,12452.0,89.5575,89.5575,89.3688,89.4047,12452.0
2016-02-04 14:55:00,99.48,99.76,99.48,99.76,8407.0,89.4137,89.6654,89.4137,89.6654,8407.0
2016-02-04 15:00:00,99.73,99.8,99.68,99.68,13523.0,89.6384,89.7013,89.5935,89.5935,13523.0
2016-02-04 15:05:00,99.67,99.74,99.55,99.66,16353.0,89.5845,89.6474,89.4766,89.5755,16353.0
2016-02-04 15:10:00,99.67,99.84,99.62,99.82,19477.0,89.5845,89.7373,89.5395,89.7193,19477.0
2016-02-04 15:15:00,99.84,99.96,99.69,99.72,19072.0,89.7373,89.8451,89.6024,89.6294,19072.0
2016-02-04 15:20:00,99.7,99.75,99.66,99.74,28226.0,89.6114,89.6564,89.5755,89.6474,28226.0
2016-02-04 15:25:00,99.72,99.73,99.61,99.62,16475.0,89.6294,89.6384,89.5305,89.5395,16475.0
2016-02-04 15:30:00,99.64,99.7,99.49,99.56,29111.0,89.5575,89.6114,89.4227,89.4856,29111.0
2016-02-04 15:35:00,99.55,99.62,99.5,99.52,33127.0,89.4766,89.5395,89.4317,89.4496,33127.0
2016-02-04 15:40:00,99.53,99.58,99.44,99.5,54262.0,89.4586,89.5036,89.3777,89.4317,54262.0
2016-02-04 15:45:00,99.5,99.52,99.41,99.44,19636.0,89.4317,89.4496,89.3508,89.3777,19636.0
2016-02-04 15:50:00,99.44,99.51,99.39,99.47,100074.0,89.3777,89.4407,89.3328,89.4047,100074.0
2016-02-04 15:55:00,99.47,99.62,99.39,99.53,135830.0,89.4047,89.5395,89.3328,89.4586,135830.0
2016-02-05 09:30:00,99.04,99.42,98.87,99.08,42055.0,89.0182,89.3598,88.8654,89.0542,42055.0
2016-02-05 09:35:00,99.02,99.26,98.91,99.22,66501.0,89.0002,89.216,88.9014,89.18,66501.0
2016-02-05 09:40:00,99.11,99.11,98.76,98.84,16668.0,89.0811,89.0811,88.7666,88.8385,16668.0
2016-02-05 09:45:00,98.85,98.95,98.44,98.49,28613.0,88.8474,88.9373,88.4789,88.5239,28613.0
2016-02-05 09:50:00,98.44,98.56,98.41,98.48,30535.0,88.4789,88.5868,88.452,88.5149,30535.0
2016-02-05 09:55:00,98.43,98.53,98.29,98.35,16806.0,88.4699,88.5598,88.3441,88.398,16806.0
2016-02-05 10:00:00,98.34,98.51,98.32,98.43,39695.0,88.3891,88.5419,88.3711,88.4699,39695.0
2016-02-05 10:05:00,98.46,98.73,98.38,98.7,30024.0,88.4969,88.7396,88.425,88.7126,30024.0
2016-02-05 10:10:00,98.7,98.95,98.7,98.73,11840.0,88.7126,88.9373,88.7126,88.7396,11840.0
2016-02-05 10:15:00,98.75,98.76,98.58,98.64,7553.0,88.7576,88.7666,88.6048,88.6587,7553.0
2016-02-05 10:20:00,98.63,98.71,98.33,98.38,12620.0,88.6497,88.7216,88.3801,88.425,12620.0
2016-02-05 10:25:00,98.36,98.49,98.32,98.34,40835.0,88.407,88.5239,88.3711,88.3891,40835.0
2016-02-05 10:30:00,98.38,98.38,98.18,98.2,29080.0,88.425,88.425,88.2452,88.2632,29080.0
2016-02-05 10:35:00,98.23,98.3,98.2,98.25,5419.0,88.2902,88.3531,88.2632,88.3082,5419.0
2016-02-05 10:40:00,98.24,98.53,98.19,98.52,7798.0,88.2992,88.5598,88.2542,88.5508,7798.0
2016-02-05 10:45:00,98.48,98.59,98.36,98.53,13620.0,88.5149,88.6138,88.407,88.5598,13620.0
2016-02-05 10:50:00,98.51,98.62,98.47,98.51,11733.0,88.5419,88.6407,88.5059,88.5419,11733.0
2016-02-05 10:55:00,98.48,98.59,98.36,98.42,20316.0,88.5149,88.6138,88.407,88.461,20316.0
2016-02-05 11:00:00,98.45,98.51,98.39,98.44,27808.0,88.4879,88.5419,88.434,88.4789,27808.0
2016-02-05 11:05:00,98.44,98.44,98.31,98.31,22203.0,88.4789,88.4789,88.3621,88.3621,22203.0
2016-02-05 11:10:00,98.28,98.29,98.01,98.03,12082.0,88.3351,88.3441,88.0924,88.1104,12082.0
2016-02-05 11:15:00,98.01,98.03,97.77,97.84,8014.0,88.0924,88.1104,87.8767,87.9396,8014.0
2016-02-05 11:20:00,97.83,97.88,97.65,97.71,13617.0,87.9307,87.9756,87.7689,87.8228,13617.0
2016-02-05 11:25:00,97.73,97.87,97.68,97.82,16458.0,87.8408,87.9666,87.7958,87.9217,16458.0
2016-02-05 11:30:00,97.87,98.02,97.87,98.01,11422.0,87.9666,88.1014,87.9666,88.0924,11422.0
2016-02-05 11:35:00,98.02,98.02,97.9,97.93,10667.0,88.1014,88.1014,87.9936,88.0205,10667.0
2016-02-05 11:40:00,97.9,98.0,97.83,97.87,19967.0,87.9936,88.0835,87.9307,87.9666,19967.0
2016-02-05 11:45:00,97.82,97.95,97.82,97.93,11387.0,87.9217,88.0385,87.9217,88.0205,11387.0
2016-02-05 11:50:00,97.94,98.09,97.94,98.09,5066.0,88.0295,88.1644,88.0295,88.1644,5066.0
2016-02-05 11:55:00,98.06,98.06,97.94,98.0,11863.0,88.1374,88.1374,88.0295,88.0835,11863.0
2016-02-05 12:00:00,97.98,98.23,97.98,98.0,10796.0,88.0655,88.2902,88.0655,88.0835,10796.0
2016-02-05 12:05:00,98.0,98.02,97.74,97.77,23947.0,88.0835,88.1014,87.8498,87.8767,23947.0
2016-02-05 12:10:00,97.73,97.85,97.7,97.8,16812.0,87.8408,87.9486,87.8138,87.9037,16812.0
2016-02-05 12:15:00,97.8,98.06,97.78,98.03,10747.0,87.9037,88.1374,87.8857,88.1104,10747.0
2016-02-05 12:20:00,98.05,98.11,97.99,98.11,9099.0,88.1284,88.1823,88.0745,88.1823,9099.0
2016-02-05 12:25:00,98.08,98.09,97.92,97.97,7582.0,88.1554,88.1644,88.0116,88.0565,7582.0
2016-02-05 12:30:00,98.03,98.1,97.98,97.98,9648.0,88.1104,88.1733,88.0655,88.0655,9648.0
2016-02-05 12:35:00,98.0,98.13,97.92,98.1,14861.0,88.0835,88.2003,88.0116,88.1733,14861.0
2016-02-05 12:40:00,98.11,98.11,97.94,98.01,14020.0,88.1823,88.1823,88.0295,88.0924,14020.0
2016-02-05 12:45:00,98.01,98.17,97.95,98.1,20003.0,88.0924,88.2363,88.0385,88.1733,20003.0
2016-02-05 12:50:00,98.12,98.13,97.87,97.87,10433.0,88.1913,88.2003,87.9666,87.9666,10433.0
2016-02-05 12:55:00,97.89,97.94,97.71,97.72,11175.0,87.9846,88.0295,87.8228,87.8318,11175.0
2016-02-05 13:00:00,97.71,97.8,97.67,97.74,18935.0,87.8228,87.9037,87.7868,87.8498,18935.0
2016-02-05 13:05:00,97.75,97.84,97.7,97.76,13975.0,87.8588,87.9396,87.8138,87.8677,13975.0
2016-02-05 13:10:00,97.76,97.78,97.64,97.69,21636.0,87.8677,87.8857,87.7599,87.8048,21636.0
2016-02-05 13:15:00,97.68,97.83,97.66,97.81,12818.0,87.7958,87.9307,87.7779,87.9127,12818.0
2016-02-05 13:20:00,97.78,97.96,97.77,97.93,8959.0,87.8857,88.0475,87.8767,88.0205,8959.0
2016-02-05 13:25:00,97.93,98.01,97.92,97.98,10768.0,88.0205,88.0924,88.0116,88.0655,10768.0
2016-02-05 13:30:00,97.98,98.06,97.91,97.91,12103.0,88.0655,88.1374,88.0026,88.0026,12103.0
2016-02-05 13:35:00,97.91,97.93,97.76,97.78,19167.0,88.0026,88.0205,87.8677,87.8857,19167.0
2016-02-05 13:40:00,97.8,97.82,97.66,97.73,11987.0,87.9037,87.9217,87.7779,87.8408,11987.0
2016-02-05 13:45:00,97.72,97.77,97.53,97.57,10806.0,87.8318,87.8767,87.661,87.697,10806.0
2016-02-05 13:50:00,97.55,97.56,97.45,97.56,9143.0,87.679,87.688,87.5891,87.688,9143.0
2016-02-05 13:55:00,97.56,97.69,97.55,97.56,10548.0,87.688,87.8048,87.679,87.688,10548.0
2016-02-05 14:00:00,97.55,97.63,97.25,97.27,26272.0,87.679,87.7509,87.4093,87.4273,26272.0
2016-02-05 14:05:00,97.27,97.27,97.08,97.15,17287.0,87.4273,87.4273,87.2566,87.3195,17287.0
2016-02-05 14:10:00,97.17,97.17,96.85,96.87,26939.0,87.3374,87.3374,87.0498,87.0678,26939.0
2016-02-05 14:15:00,96.89,96.9,96.71,96.75,19644.0,87.0858,87.0948,86.924,86.9599,19644.0
2016-02-05 14:20:00,96.75,96.91,96.69,96.91,17339.0,86.9599,87.1038,86.906,87.1038,17339.0
2016-02-05 14:25:00,96.9,96.92,96.74,96.82,12718.0,87.0948,87.1127,86.951,87.0229,12718.0
2016-02-05 14:30:00,96.76,97.06,96.75,97.02,11227.0,86.9689,87.2386,86.9599,87.2026,11227.0
2016-02-05 14:35:00,97.02,97.11,96.96,97.05,10994.0,87.2026,87.2835,87.1487,87.2296,10994.0
2016-02-05 14:40:00,97.05,97.05,96.81,96.84,21218.0,87.2296,87.2296,87.0139,87.0408,21218.0
2016-02-05 14:45:00,96.84,97.02,96.81,97.02,11100.0,87.0408,87.2026,87.0139,87.2026,11100.0
2016-02-05 14:50:00,97.0,97.0,96.68,96.68,16477.0,87.1846,87.1846,86.897,86.897,16477.0
2016-02-05 14:55:00,96.68,96.73,96.56,96.72,18749.0,86.897,86.942,86.7892,86.933,18749.0
2016-02-05 15:00:00,96.72,96.76,96.49,96.56,33673.0,86.933,86.9689,86.7263,86.7892,33673.0
2016-02-05 15:05:00,96.54,96.73,96.54,96.68,18388.0,86.7712,86.942,86.7712,86.897,18388.0
2016-02-05 15:10:00,96.67,96.81,96.66,96.71,21638.0,86.888,87.0139,86.8791,86.924,21638.0
2016-02-05 15:15:00,96.73,96.93,96.62,96.91,25854.0,86.942,87.1217,86.8431,87.1038,25854.0
2016-02-05 15:20:00,96.91,97.05,96.91,96.99,33832.0,87.1038,87.2296,87.1038,87.1757,33832.0
2016-02-05 15:25:00,96.99,97.0,96.94,96.96,33130.0,87.1757,87.1846,87.1307,87.1487,33130.0
2016-02-05 15:30:00,96.94,97.02,96.94,97.01,63783.0,87.1307,87.2026,87.1307,87.1936,63783.0
2016-02-05 15:35:00,97.0,97.01,96.67,96.67,32525.0,87.1846,87.1936,86.888,86.888,32525.0
2016-02-05 15:40:00,96.66,96.71,96.54,96.7,28580.0,86.8791,86.924,86.7712,86.915,28580.0
2016-02-05 15:45:00,96.7,96.85,96.66,96.7,38510.0,86.915,87.0498,86.8791,86.915,38510.0
2016-02-05 15:50:00,96.69,96.76,96.58,96.6,38892.0,86.906,86.9689,86.8071,86.8251,38892.0
2016-02-05 15:55:00,96.6,96.91,96.6,96.89,92653.0,86.8251,87.1038,86.8251,87.0858,92653.0
2016-02-08 09:30:00,96.09,96.28,95.19,95.42,50858.0,86.3667,86.5375,85.5578,85.7645,50858.0
2016-02-08 09:35:00,95.42,95.55,94.89,94.96,39644.0,85.7645,85.8814,85.2882,85.3511,39644.0
2016-02-08 09:40:00,94.86,95.66,94.85,95.65,65913.0,85.2612,85.9802,85.2522,85.9713,65913.0
2016-02-08 09:45:00,95.68,95.72,95.14,95.4,17203.0,85.9982,86.0342,85.5129,85.7465,17203.0
2016-02-08 09:50:00,95.4,95.4,94.99,95.38,25461.0,85.7465,85.7465,85.378,85.7286,25461.0
2016-02-08 09:55:00,95.38,95.72,95.3,95.47,13049.0,85.7286,86.0342,85.6567,85.8095,13049.0
2016-02-08 10:00:00,95.44,95.89,95.4,95.71,11017.0,85.7825,86.187,85.7465,86.0252,11017.0
2016-02-08 10:05:00,95.71,95.74,95.37,95.44,9112.0,86.0252,86.0521,85.7196,85.7825,9112.0
2016-02-08 10:10:00,95.48,95.57,95.39,95.56,12040.0,85.8185,85.8993,85.7376,85.8904,12040.0
2016-02-08 10:15:00,95.62,95.64,95.28,95.36,9079.0,85.9443,85.9623,85.6387,85.7106,9079.0
2016-02-08 10:20:00,95.34,95.41,95.21,95.24,7948.0,85.6926,85.7555,85.5758,85.6027,7948.0
2016-02-08 10:25:00,95.21,95.32,95.1,95.23,18425.0,85.5758,85.6746,85.4769,85.5938,18425.0
2016-02-08 10:30:00,95.24,95.68,95.23,95.64,12397.0,85.6027,85.9982,85.5938,85.9623,12397.0
2016-02-08 10:35:00,95.61,95.7,95.42,95.7,30291.0,85.9353,86.0162,85.7645,86.0162,30291.0
2016-02-08 10:40:00,95.69,95.69,95.45,95.59,24735.0,86.0072,86.0072,85.7915,85.9173,24735.0
2016-02-08 10:45:00,95.6,95.6,95.3,95.48,18848.0,85.9263,85.9263,85.6567,85.8185,18848.0
2016-02-08 10:50:00,95.51,95.67,95.43,95.45,11572.0,85.8454,85.9892,85.7735,85.7915,11572.0
2016-02-08 10:55:00,95.42,95.57,95.26,95.53,29878.0,85.7645,85.8993,85.6207,85.8634,29878.0
2016-02-08 11:00:00,95.56,95.68,95.34,95.42,17981.0,85.8904,85.9982,85.6926,85.7645,17981.0
2016-02-08 11:05:00,95.36,95.45,94.97,95.07,21816.0,85.7106,85.7915,85.3601,85.4499,21816.0
2016-02-08 11:10:00,95.04,95.13,94.94,95.04,11179.0,85.423,85.5039,85.3331,85.423,11179.0
2016-02-08 11:15:00,95.01,95.43,94.98,95.41,15442.0,85.396,85.7735,85.369,85.7555,15442.0
2016-02-08 11:20:00,95.38,95.5,95.34,95.39,11105.0,85.7286,85.8364,85.6926,85.7376,11105.0
2016-02-08 11:25:00,95.36,95.42,95.22,95.34,44229.0,85.7106,85.7645,85.5848,85.6926,44229.0
2016-02-08 11:30:00,95.34,95.34,95.2,95.2,9149.0,85.6926,85.6926,85.5668,85.5668,9149.0
2016-02-08 11:35:00,95.21,95.25,95.14,95.19,25316.0,85.5758,85.6117,85.5129,85.5578,25316.0
2016-02-08 11:40:00,95.2,95.31,95.02,95.02,17926.0,85.5668,85.6657,85.405,85.405,17926.0
2016-02-08 11:45:00,95.07,95.07,94.7,94.9,13402.0,85.4499,85.4499,85.1174,85.2971,13402.0
2016-02-08 11:50:00,94.91,95.23,94.9,95.16,16290.0,85.3061,85.5938,85.2971,85.5308,16290.0
2016-02-08 11:55:00,95.12,95.27,95.11,95.27,9701.0,85.4949,85.6297,85.4859,85.6297,9701.0
2016-02-08 12:00:00,95.27,95.36,95.23,95.25,27862.0,85.6297,85.7106,85.5938,85.6117,27862.0
2016-02-08 12:05:00,95.26,95.34,95.25,95.27,6773.0,85.6207,85.6926,85.6117,85.6297,6773.0
2016-02-08 12:10:00,95.3,95.31,95.2,95.31,10628.0,85.6567,85.6657,85.5668,85.6657,10628.0
2016-02-08 12:15:00,95.33,95.44,95.25,95.43,10748.0,85.6836,85.7825,85.6117,85.7735,10748.0
2016-02-08 12:20:00,95.44,95.54,95.43,95.5,6340.0,85.7825,85.8724,85.7735,85.8364,6340.0
2016-02-08 12:25:00,95.52,95.56,95.46,95.53,5101.0,85.8544,85.8904,85.8005,85.8634,5101.0
2016-02-08 12:30:00,95.54,95.67,95.52,95.57,6042.0,85.8724,85.9892,85.8544,85.8993,6042.0
2016-02-08 12:35:00,95.54,95.64,95.51,95.55,5970.0,85.8724,85.9623,85.8454,85.8814,5970.0
2016-02-08 12:40:00,95.51,95.65,95.51,95.62,7231.0,85.8454,85.9713,85.8454,85.9443,7231.0
2016-02-08 12:45:00,95.61,95.61,95.5,95.55,6698.0,85.9353,85.9353,85.8364,85.8814,6698.0
2016-02-08 12:50:00,95.61,95.62,95.52,95.54,7617.0,85.9353,85.9443,85.8544,85.8724,7617.0
2016-02-08 12:55:00,95.55,95.55,95.39,95.43,8256.0,85.8814,85.8814,85.7376,85.7735,8256.0
2016-02-08 13:00:00,95.43,95.43,95.2,95.21,36539.0,85.7735,85.7735,85.5668,85.5758,36539.0
2016-02-08 13:05:00,95.2,95.25,95.15,95.19,32253.0,85.5668,85.6117,85.5218,85.5578,32253.0
2016-02-08 13:10:00,95.2,95.26,95.15,95.15,20568.0,85.5668,85.6207,85.5218,85.5218,20568.0
2016-02-08 13:15:00,95.15,95.15,95.04,95.11,14788.0,85.5218,85.5218,85.423,85.4859,14788.0
2016-02-08 13:20:00,95.11,95.13,95.06,95.06,19181.0,85.4859,85.5039,85.441,85.441,19181.0
2016-02-08 13:25:00,95.09,95.11,95.02,95.09,6802.0,85.4679,85.4859,85.405,85.4679,6802.0
2016-02-08 13:30:00,95.08,95.21,95.08,95.15,17128.0,85.4589,85.5758,85.4589,85.5218,17128.0
2016-02-08 13:35:00,95.14,95.14,95.03,95.03,29682.0,85.5129,85.5129,85.414,85.414,29682.0
2016-02-08 13:40:00,95.02,95.08,94.99,95.0,14171.0,85.405,85.4589,85.378,85.387,14171.0
2016-02-08 13:45:00,95.03,95.04,94.7,94.73,41243.0,85.414,85.423,85.1174,85.1443,41243.0
2016-02-08 13:50:00,94.79,94.86,94.69,94.71,32774.0,85.1983,85.2612,85.1084,85.1264,32774.0
2016-02-08 13:55:00,94.7,94.75,94.44,94.54,55331.0,85.1174,85.1623,84.8837,84.9736,55331.0
2016-02-08 14:00:00,94.54,94.81,94.48,94.72,61911.0,84.9736,85.2163,84.9196,85.1354,61911.0
2016-02-08 14:05:00,94.72,94.77,94.55,94.66,23381.0,85.1354,85.1803,84.9826,85.0814,23381.0
2016-02-08 14:10:00,94.62,94.64,94.35,94.37,14462.0,85.0455,85.0635,84.8028,84.8208,14462.0
2016-02-08 14:15:00,94.32,94.76,94.31,94.72,34834.0,84.7758,85.1713,84.7668,85.1354,34834.0
2016-02-08 14:20:00,94.71,94.8,94.68,94.72,9967.0,85.1264,85.2073,85.0994,85.1354,9967.0
2016-02-08 14:25:00,94.73,94.79,94.65,94.7,11561.0,85.1443,85.1983,85.0724,85.1174,11561.0
2016-02-08 14:30:00,94.7,94.7,94.39,94.45,13587.0,85.1174,85.1174,84.8388,84.8927,13587.0
2016-02-08 14:35:00,94.46,94.56,94.45,94.51,12481.0,84.9017,84.9915,84.8927,84.9466,12481.0
2016-02-08 14:40:00,94.52,94.84,94.5,94.82,13046.0,84.9556,85.2432,84.9376,85.2252,13046.0
2016-02-08 14:45:00,94.85,95.06,94.84,95.04,23298.0,85.2522,85.441,85.2432,85.423,23298.0
2016-02-08 14:50:00,95.04,95.06,94.89,94.97,17058.0,85.423,85.441,85.2882,85.3601,17058.0
2016-02-08 14:55:00,95.0,95.01,94.94,94.98,9298.0,85.387,85.396,85.3331,85.369,9298.0
2016-02-08 15:00:00,94.96,95.15,94.94,95.08,15847.0,85.3511,85.5218,85.3331,85.4589,15847.0
2016-02-08 15:05:00,95.14,95.14,95.01,95.01,15105.0,85.5129,85.5129,85.396,85.396,15105.0
2016-02-08 15:10:00,95.01,95.43,94.99,95.43,11364.0,85.396,85.7735,85.378,85.7735,11364.0
2016-02-08 15:15:00,95.45,95.72,95.36,95.66,18171.0,85.7915,86.0342,85.7106,85.9802,18171.0
2016-02-08 15:20:00,95.64,95.66,95.51,95.64,17143.0,85.9623,85.9802,85.8454,85.9623,17143.0
2016-02-08 15:25:00,95.61,95.67,95.55,95.66,19993.0,85.9353,85.9892,85.8814,85.9802,19993.0
2016-02-08 15:30:00,95.68,95.97,95.65,95.93,29192.0,85.9982,86.2589,85.9713,86.2229,29192.0
2016-02-08 15:35:00,95.93,95.93,95.72,95.9,31119.0,86.2229,86.2229,86.0342,86.196,31119.0
2016-02-08 15:40:00,95.88,96.17,95.88,96.08,28426.0,86.178,86.4386,86.178,86.3577,28426.0
2016-02-08 15:45:00,96.08,96.46,96.05,96.21,44318.0,86.3577,86.6993,86.3308,86.4746,44318.0
2016-02-08 15:50:00,96.2,96.23,95.98,95.99,54470.0,86.4656,86.4926,86.2679,86.2768,54470.0
2016-02-08 15:55:00,95.98,96.14,95.95,96.08,130266.0,86.2679,86.4117,86.2409,86.3577,130266.0
2016-02-09 09:30:00,94.93,95.42,94.93,95.3,41962.0,85.3241,85.7645,85.3241,85.6567,41962.0
2016-02-09 09:35:00,95.29,95.92,95.13,95.92,24178.0,85.6477,86.2139,85.5039,86.2139,24178.0
2016-02-09 09:40:00,95.88,96.17,95.66,96.17,16921.0,86.178,86.4386,85.9802,86.4386,16921.0
2016-02-09 09:45:00,96.28,96.48,96.16,96.41,22474.0,86.5375,86.7173,86.4296,86.6543,22474.0
2016-02-09 09:50:00,96.41,96.62,96.35,96.6,30228.0,86.6543,86.8431,86.6004,86.8251,30228.0
2016-02-09 09:55:00,96.55,96.81,96.49,96.61,29671.0,86.7802,87.0139,86.7263,86.8341,29671.0
2016-02-09 10:00:00,96.69,97.03,96.62,96.9,20715.0,86.906,87.2116,86.8431,87.0948,20715.0
2016-02-09 10:05:00,97.0,97.1,96.79,97.01,23582.0,87.1846,87.2745,86.9959,87.1936,23582.0
2016-02-09 10:10:00,96.97,97.06,96.62,96.67,23816.0,87.1577,87.2386,86.8431,86.888,23816.0
2016-02-09 10:15:00,96.75,96.75,96.51,96.51,14103.0,86.9599,86.9599,86.7442,86.7442,14103.0
2016-02-09 10:20:00,96.55,97.02,96.47,96.88,15879.0,86.7802,87.2026,86.7083,87.0768,15879.0
2016-02-09 10:25:00,96.88,96.91,96.46,96.59,15078.0,87.0768,87.1038,86.6993,86.8161,15078.0
2016-02-09 10:30:00,96.52,96.6,96.47,96.56,8117.0,86.7532,86.8251,86.7083,86.7892,8117.0
2016-02-09 10:35:00,96.54,96.63,96.47,96.62,13540.0,86.7712,86.8521,86.7083,86.8431,13540.0
2016-02-09 10:40:00,96.59,96.69,96.46,96.63,28464.0,86.8161,86.906,86.6993,86.8521,28464.0
2016-02-09 10:45:00,96.62,96.81,96.58,96.79,22862.0,86.8431,87.0139,86.8071,86.9959,22862.0
2016-02-09 10:50:00,96.75,96.85,96.48,96.51,47466.0,86.9599,87.0498,86.7173,86.7442,47466.0
2016-02-09 10:55:00,96.55,96.55,96.34,96.45,17752.0,86.7802,86.7802,86.5914,86.6903,17752.0
2016-02-09 11:00:00,96.41,96.58,96.3,96.35,21377.0,86.6543,86.8071,86.5555,86.6004,21377.0
2016-02-09 11:05:00,96.35,96.6,96.23,96.52,26731.0,86.6004,86.8251,86.4926,86.7532,26731.0
2016-02-09 11:10:00,96.55,97.01,96.52,96.93,8914.0,86.7802,87.1936,86.7532,87.1217,8914.0
2016-02-09 11:15:00,96.92,96.99,96.68,96.81,9436.0,87.1127,87.1757,86.897,87.0139,9436.0
2016-02-09 11:20:00,96.76,97.07,96.76,97.05,13352.0,86.9689,87.2476,86.9689,87.2296,13352.0
2016-02-09 11:25:00,97.04,97.26,96.9,97.21,9723.0,87.2206,87.4183,87.0948,87.3734,9723.0
2016-02-09 11:30:00,97.21,97.31,97.12,97.13,19092.0,87.3734,87.4633,87.2925,87.3015,19092.0
2016-02-09 11:35:00,97.13,97.13,96.67,96.79,12990.0,87.3015,87.3015,86.888,86.9959,12990.0
2016-02-09 11:40:00,96.79,97.13,96.76,97.08,5615.0,86.9959,87.3015,86.9689,87.2566,5615.0
2016-02-09 11:45:00,97.16,97.16,96.72,96.72,9886.0,87.3285,87.3285,86.933,86.933,9886.0
2016-02-09 11:50:00,96.72,96.85,96.53,96.53,10387.0,86.933,87.0498,86.7622,86.7622,10387.0
2016-02-09 11:55:00,96.57,96.58,96.4,96.46,5208.0,86.7982,86.8071,86.6454,86.6993,5208.0
2016-02-09 12:00:00,96.43,96.57,96.42,96.54,6304.0,86.6723,86.7982,86.6633,86.7712,6304.0
2016-02-09 12:05:00,96.57,96.64,96.42,96.58,8607.0,86.7982,86.8611,86.6633,86.8071,8607.0
2016-02-09 12:10:00,96.54,96.58,96.32,96.32,8906.0,86.7712,86.8071,86.5735,86.5735,8906.0
2016-02-09 12:15:00,96.3,96.38,96.19,96.27,10042.0,86.5555,86.6274,86.4566,86.5285,10042.0
2016-02-09 12:20:00,96.23,96.43,96.21,96.42,6943.0,86.4926,86.6723,86.4746,86.6633,6943.0
2016-02-09 12:25:00,96.46,96.76,96.39,96.5,6889.0,86.6993,86.9689,86.6364,86.7352,6889.0
2016-02-09 12:30:00,96.49,96.62,96.34,96.41,21255.0,86.7263,86.8431,86.5914,86.6543,21255.0
2016-02-09 12:35:00,96.44,96.75,96.44,96.51,5344.0,86.6813,86.9599,86.6813,86.7442,5344.0
2016-02-09 12:40:00,96.57,96.6,96.41,96.45,10074.0,86.7982,86.8251,86.6543,86.6903,10074.0
2016-02-09 12:45:00,96.52,96.53,96.27,96.28,6748.0,86.7532,86.7622,86.5285,86.5375,6748.0
2016-02-09 12:50:00,96.28,96.55,96.26,96.41,6249.0,86.5375,86.7802,86.5195,86.6543,6249.0
2016-02-09 12:55:00,96.36,96.52,96.31,96.48,6170.0,86.6094,86.7532,86.5645,86.7173,6170.0
2016-02-09 13:00:00,96.52,96.6,96.4,96.41,6235.0,86.7532,86.8251,86.6454,86.6543,6235.0
2016-02-09 13:05:00,96.44,96.51,96.25,96.25,8748.0,86.6813,86.7442,86.5105,86.5105,8748.0
2016-02-09 13:10:00,96.22,96.22,96.07,96.09,6954.0,86.4836,86.4836,86.3488,86.3667,6954.0
2016-02-09 13:15:00,96.06,96.19,96.03,96.18,6902.0,86.3398,86.4566,86.3128,86.4476,6902.0
2016-02-09 13:20:00,96.2,96.43,96.08,96.37,6565.0,86.4656,86.6723,86.3577,86.6184,6565.0
2016-02-09 13:25:00,96.34,96.38,96.22,96.38,8472.0,86.5914,86.6274,86.4836,86.6274,8472.0
2016-02-09 13:30:00,96.38,96.57,96.35,96.43,17589.0,86.6274,86.7982,86.6004,86.6723,17589.0
2016-02-09 13:35:00,96.44,96.44,96.11,96.13,12200.0,86.6813,86.6813,86.3847,86.4027,12200.0
2016-02-09 13:40:00,96.14,96.43,96.11,96.41,6845.0,86.4117,86.6723,86.3847,86.6543,6845.0
2016-02-09 13:45:00,96.44,96.45,96.17,96.34,15751.0,86.6813,86.6903,86.4386,86.5914,15751.0
2016-02-09 13:50:00,96.35,96.48,96.29,96.48,15805.0,86.6004,86.7173,86.5465,86.7173,15805.0
2016-02-09 13:55:00,96.48,96.51,96.37,96.4,16421.0,86.7173,86.7442,86.6184,86.6454,16421.0
2016-02-09 14:00:00,96.45,96.48,96.38,96.42,15163.0,86.6903,86.7173,86.6274,86.6633,15163.0
2016-02-09 14:05:00,96.4,96.75,96.39,96.73,49205.0,86.6454,86.9599,86.6364,86.942,49205.0
2016-02-09 14:10:00,96.74,96.77,96.56,96.59,27734.0,86.951,86.9779,86.7892,86.8161,27734.0
2016-02-09 14:15:00,96.63,96.65,96.42,96.45,15379.0,86.8521,86.8701,86.6633,86.6903,15379.0
2016-02-09 14:20:00,96.44,96.47,96.19,96.22,11365.0,86.6813,86.7083,86.4566,86.4836,11365.0
2016-02-09 14:25:00,96.18,96.22,95.99,96.09,12151.0,86.4476,86.4836,86.2768,86.3667,12151.0
2016-02-09 14:30:00,96.09,96.18,96.04,96.16,27089.0,86.3667,86.4476,86.3218,86.4296,27089.0
2016-02-09 14:35:00,96.2,96.48,96.15,96.43,10975.0,86.4656,86.7173,86.4207,86.6723,10975.0
2016-02-09 14:40:00,96.45,96.67,96.38,96.67,18150.0,86.6903,86.888,86.6274,86.888,18150.0
2016-02-09 14:45:00,96.63,96.64,96.38,96.43,18317.0,86.8521,86.8611,86.6274,86.6723,18317.0
2016-02-09 14:50:00,96.43,96.48,96.37,96.47,15457.0,86.6723,86.7173,86.6184,86.7083,15457.0
2016-02-09 14:55:00,96.48,96.77,96.45,96.7,26245.0,86.7173,86.9779,86.6903,86.915,26245.0
2016-02-09 15:00:00,96.74,96.92,96.72,96.9,15498.0,86.951,87.1127,86.933,87.0948,15498.0
2016-02-09 15:05:00,96.86,97.32,96.86,97.09,23510.0,87.0588,87.4723,87.0588,87.2655,23510.0
2016-02-09 15:10:00,97.06,97.12,96.95,97.08,11034.0,87.2386,87.2925,87.1397,87.2566,11034.0
2016-02-09 15:15:00,97.1,97.12,96.97,96.99,26647.0,87.2745,87.2925,87.1577,87.1757,26647.0
2016-02-09 15:20:00,97.0,97.04,96.83,96.86,20679.0,87.1846,87.2206,87.0318,87.0588,20679.0
2016-02-09 15:25:00,96.82,96.84,96.56,96.72,23915.0,87.0229,87.0408,86.7892,86.933,23915.0
2016-02-09 15:30:00,96.69,96.85,96.66,96.75,23647.0,86.906,87.0498,86.8791,86.9599,23647.0
2016-02-09 15:35:00,96.73,97.03,96.73,96.92,25473.0,86.942,87.2116,86.942,87.1127,25473.0
2016-02-09 15:40:00,96.88,96.92,96.48,96.67,30566.0,87.0768,87.1127,86.7173,86.888,30566.0
2016-02-09 15:45:00,96.65,96.79,96.59,96.71,51055.0,86.8701,86.9959,86.8161,86.924,51055.0
2016-02-09 15:50:00,96.73,96.77,96.62,96.74,46377.0,86.942,86.9779,86.8431,86.951,46377.0
2016-02-09 15:55:00,96.72,96.79,96.55,96.67,70269.0,86.933,86.9959,86.7802,86.888,70269.0
2016-02-10 09:30:00,97.49,98.06,97.49,98.01,24675.0,87.6251,88.1374,87.6251,88.0924,24675.0
2016-02-10 09:35:00,97.93,98.08,97.59,98.02,56120.0,88.0205,88.1554,87.7149,88.1014,56120.0
2016-02-10 09:40:00,98.02,98.41,97.96,97.96,13592.0,88.1014,88.452,88.0475,88.0475,13592.0
2016-02-10 09:45:00,98.0,98.47,97.97,98.47,5587.0,88.0835,88.5059,88.0565,88.5059,5587.0
2016-02-10 09:50:00,98.43,98.46,98.24,98.36,10274.0,88.4699,88.4969,88.2992,88.407,10274.0
2016-02-10 09:55:00,98.36,98.48,98.24,98.3,10209.0,88.407,88.5149,88.2992,88.3531,10209.0
2016-02-10 10:00:00,98.33,98.8,98.32,98.8,20056.0,88.3801,88.8025,88.3711,88.8025,20056.0
2016-02-10 10:05:00,98.77,98.84,98.5,98.63,12844.0,88.7755,88.8385,88.5329,88.6497,12844.0
2016-02-10 10:10:00,98.67,98.95,98.67,98.88,16783.0,88.6857,88.9373,88.6857,88.8744,16783.0
2016-02-10 10:15:00,98.81,98.9,98.62,98.84,12032.0,88.8115,88.8924,88.6407,88.8385,12032.0
2016-02-10 10:20:00,98.82,98.9,98.54,98.54,8807.0,88.8205,88.8924,88.5688,88.5688,8807.0
2016-02-10 10:25:00,98.56,98.74,98.34,98.67,18769.0,88.5868,88.7486,88.3891,88.6857,18769.0
2016-02-10 10:30:00,98.73,98.98,98.73,98.95,6393.0,88.7396,88.9643,88.7396,88.9373,6393.0
2016-02-10 10:35:00,98.91,99.12,98.87,98.97,17118.0,88.9014,89.0901,88.8654,88.9553,17118.0
2016-02-10 10:40:00,99.0,99.0,98.76,98.77,12607.0,88.9823,88.9823,88.7666,88.7755,12607.0
2016-02-10 10:45:00,98.77,98.81,98.48,98.73,14277.0,88.7755,88.8115,88.5149,88.7396,14277.0
2016-02-10 10:50:00,98.74,98.87,98.61,98.79,34589.0,88.7486,88.8654,88.6317,88.7935,34589.0
2016-02-10 10:55:00,98.76,98.76,98.51,98.58,8900.0,88.7666,88.7666,88.5419,88.6048,8900.0
2016-02-10 11:00:00,98.54,98.58,98.31,98.47,16853.0,88.5688,88.6048,88.3621,88.5059,16853.0
2016-02-10 11:05:00,98.48,98.53,98.13,98.17,5871.0,88.5149,88.5598,88.2003,88.2363,5871.0
2016-02-10 11:10:00,98.18,98.59,98.15,98.52,6130.0,88.2452,88.6138,88.2183,88.5508,6130.0
2016-02-10 11:15:00,98.5,98.63,98.28,98.63,5782.0,88.5329,88.6497,88.3351,88.6497,5782.0
2016-02-10 11:20:00,98.63,98.66,98.51,98.63,4388.0,88.6497,88.6767,88.5419,88.6497,4388.0
2016-02-10 11:25:00,98.63,98.63,98.34,98.34,13430.0,88.6497,88.6497,88.3891,88.3891,13430.0
2016-02-10 11:30:00,98.37,98.45,98.3,98.3,4352.0,88.416,88.4879,88.3531,88.3531,4352.0
2016-02-10 11:35:00,98.33,98.34,98.11,98.13,5097.0,88.3801,88.3891,88.1823,88.2003,5097.0
2016-02-10 11:40:00,98.11,98.27,98.11,98.27,7034.0,88.1823,88.3261,88.1823,88.3261,7034.0
2016-02-10 11:45:00,98.31,98.44,98.22,98.44,6387.0,88.3621,88.4789,88.2812,88.4789,6387.0
2016-02-10 11:50:00,98.38,98.54,98.37,98.39,4671.0,88.425,88.5688,88.416,88.434,4671.0
2016-02-10 11:55:00,98.42,98.56,98.36,98.36,4521.0,88.461,88.5868,88.407,88.407,4521.0
2016-02-10 12:00:00,98.35,98.42,98.23,98.25,11010.0,88.398,88.461,88.2902,88.3082,11010.0
2016-02-10 12:05:00,98.23,98.32,98.11,98.32,6132.0,88.2902,88.3711,88.1823,88.3711,6132.0
2016-02-10 12:10:00,98.36,98.38,98.24,98.25,4550.0,88.407,88.425,88.2992,88.3082,4550.0
2016-02-10 12:15:00,98.25,98.25,98.1,98.25,9995.0,88.3082,88.3082,88.1733,88.3082,9995.0
2016-02-10 12:20:00,98.3,98.54,98.29,98.46,3834.0,88.3531,88.5688,88.3441,88.4969,3834.0
2016-02-10 12:25:00,98.49,98.62,98.43,98.59,3022.0,88.5239,88.6407,88.4699,88.6138,3022.0
2016-02-10 12:30:00,98.65,98.66,98.47,98.5,7439.0,88.6677,88.6767,88.5059,88.5329,7439.0
2016-02-10 12:35:00,98.53,98.8,98.5,98.75,6419.0,88.5598,88.8025,88.5329,88.7576,6419.0
2016-02-10 12:40:00,98.76,98.86,98.73,98.73,1497.0,88.7666,88.8564,88.7396,88.7396,1497.0
2016-02-10 12:45:00,98.69,98.73,98.58,98.73,3775.0,88.7036,88.7396,88.6048,88.7396,3775.0
2016-02-10 12:50:00,98.72,98.72,98.59,98.61,3332.0,88.7306,88.7306,88.6138,88.6317,3332.0
2016-02-10 12:55:00,98.63,98.78,98.57,98.74,7397.0,88.6497,88.7845,88.5958,88.7486,7397.0
2016-02-10 13:00:00,98.77,98.77,98.58,98.76,6117.0,88.7755,88.7755,88.6048,88.7666,6117.0
2016-02-10 13:05:00,98.71,98.71,98.53,98.53,7903.0,88.7216,88.7216,88.5598,88.5598,7903.0
2016-02-10 13:10:00,98.5,98.57,98.38,98.38,5854.0,88.5329,88.5958,88.425,88.425,5854.0
2016-02-10 13:15:00,98.39,98.41,98.28,98.39,9817.0,88.434,88.452,88.3351,88.434,9817.0
2016-02-10 13:20:00,98.39,98.39,98.23,98.3,23049.0,88.434,88.434,88.2902,88.3531,23049.0
2016-02-10 13:25:00,98.29,98.37,98.11,98.2,6099.0,88.3441,88.416,88.1823,88.2632,6099.0
2016-02-10 13:30:00,98.22,98.22,97.97,97.99,6569.0,88.2812,88.2812,88.0565,88.0745,6569.0
2016-02-10 13:35:00,97.98,98.2,97.91,98.16,29868.0,88.0655,88.2632,88.0026,88.2273,29868.0
2016-02-10 13:40:00,98.22,98.27,98.13,98.27,4037.0,88.2812,88.3261,88.2003,88.3261,4037.0
2016-02-10 13:45:00,98.3,98.35,98.25,98.31,3991.0,88.3531,88.398,88.3082,88.3621,3991.0
2016-02-10 13:50:00,98.28,98.28,98.05,98.05,9334.0,88.3351,88.3351,88.1284,88.1284,9334.0
2016-02-10 13:55:00,98.02,98.05,97.96,98.05,6801.0,88.1014,88.1284,88.0475,88.1284,6801.0
2016-02-10 14:00:00,98.06,98.16,97.98,98.01,58507.0,88.1374,88.2273,88.0655,88.0924,58507.0
2016-02-10 14:05:00,98.01,98.19,97.91,98.12,9000.0,88.0924,88.2542,88.0026,88.1913,9000.0
2016-02-10 14:10:00,98.15,98.3,98.09,98.22,6272.0,88.2183,88.3531,88.1644,88.2812,6272.0
2016-02-10 14:15:00,98.26,98.26,98.02,98.26,9662.0,88.3171,88.3171,88.1014,88.3171,9662.0
2016-02-10 14:20:00,98.28,98.28,98.05,98.09,5937.0,88.3351,88.3351,88.1284,88.1644,5937.0
2016-02-10 14:25:00,98.09,98.14,97.92,98.14,7974.0,88.1644,88.2093,88.0116,88.2093,7974.0
2016-02-10 14:30:00,98.1,98.29,98.07,98.09,8729.0,88.1733,88.3441,88.1464,88.1644,8729.0
2016-02-10 14:35:00,98.08,98.12,98.02,98.02,3649.0,88.1554,88.1913,88.1014,88.1014,3649.0
2016-02-10 14:40:00,97.99,98.04,97.77,98.04,4324.0,88.0745,88.1194,87.8767,88.1194,4324.0
2016-02-10 14:45:00,98.06,98.06,97.87,97.89,7386.0,88.1374,88.1374,87.9666,87.9846,7386.0
2016-02-10 14:50:00,97.85,97.98,97.8,97.96,18842.0,87.9486,88.0655,87.9037,88.0475,18842.0
2016-02-10 14:55:00,97.95,98.04,97.95,97.96,3454.0,88.0385,88.1194,88.0385,88.0475,3454.0
2016-02-10 15:00:00,98.0,98.33,97.97,98.33,6855.0,88.0835,88.3801,88.0565,88.3801,6855.0
2016-02-10 15:05:00,98.36,98.36,98.2,98.2,8455.0,88.407,88.407,88.2632,88.2632,8455.0
2016-02-10 15:10:00,98.2,98.26,97.98,97.98,15579.0,88.2632,88.3171,88.0655,88.0655,15579.0
2016-02-10 15:15:00,98.0,98.13,97.89,97.9,54775.0,88.0835,88.2003,87.9846,87.9936,54775.0
2016-02-10 15:20:00,97.92,98.06,97.9,98.05,12969.0,88.0116,88.1374,87.9936,88.1284,12969.0
2016-02-10 15:25:00,98.05,98.13,97.87,97.9,9311.0,88.1284,88.2003,87.9666,87.9936,9311.0
2016-02-10 15:30:00,97.91,97.99,97.78,97.91,27655.0,88.0026,88.0745,87.8857,88.0026,27655.0
2016-02-10 15:35:00,97.9,98.03,97.79,97.91,56313.0,87.9936,88.1104,87.8947,88.0026,56313.0
2016-02-10 15:40:00,97.9,98.14,97.85,98.11,52901.0,87.9936,88.2093,87.9486,88.1823,52901.0
2016-02-10 15:45:00,98.12,98.22,98.05,98.1,56735.0,88.1913,88.2812,88.1284,88.1733,56735.0
2016-02-10 15:50:00,98.09,98.09,97.98,98.02,57016.0,88.1644,88.1644,88.0655,88.1014,57016.0
2016-02-10 15:55:00,98.02,98.19,98.02,98.1,119722.0,88.1014,88.2542,88.1014,88.1733,119722.0
2016-02-11 09:30:00,96.48,97.0,96.2,96.94,24951.0,86.7173,87.1846,86.4656,87.1307,24951.0
2016-02-11 09:35:00,96.7,97.38,96.7,97.2,58919.0,86.915,87.5262,86.915,87.3644,58919.0
2016-02-11 09:40:00,97.2,97.2,96.79,96.92,10364.0,87.3644,87.3644,86.9959,87.1127,10364.0
2016-02-11 09:45:00,96.96,97.1,96.53,96.66,50929.0,87.1487,87.2745,86.7622,86.8791,50929.0
2016-02-11 09:50:00,96.63,96.64,96.44,96.54,23063.0,86.8521,86.8611,86.6813,86.7712,23063.0
2016-02-11 09:55:00,96.53,96.84,96.25,96.58,47865.0,86.7622,87.0408,86.5105,86.8071,47865.0
2016-02-11 10:00:00,96.58,96.64,96.05,96.15,19805.0,86.8071,86.8611,86.3308,86.4207,19805.0
2016-02-11 10:05:00,96.21,96.48,96.09,96.37,26396.0,86.4746,86.7173,86.3667,86.6184,26396.0
2016-02-11 10:10:00,96.4,96.54,96.24,96.5,7280.0,86.6454,86.7712,86.5016,86.7352,7280.0
2016-02-11 10:15:00,96.5,96.5,96.16,96.26,14880.0,86.7352,86.7352,86.4296,86.5195,14880.0
2016-02-11 10:20:00,96.21,96.5,96.02,96.49,71042.0,86.4746,86.7352,86.3038,86.7263,71042.0
2016-02-11 10:25:00,96.41,96.47,96.19,96.27,12418.0,86.6543,86.7083,86.4566,86.5285,12418.0
2016-02-11 10:30:00,96.26,96.57,96.09,96.57,10524.0,86.5195,86.7982,86.3667,86.7982,10524.0
2016-02-11 10:35:00,96.6,96.67,96.46,96.5,13870.0,86.8251,86.888,86.6993,86.7352,13870.0
2016-02-11 10:40:00,96.56,96.56,96.34,96.45,13870.0,86.7892,86.7892,86.5914,86.6903,13870.0
2016-02-11 10:45:00,96.47,96.62,96.4,96.57,2910.0,86.7083,86.8431,86.6454,86.7982,2910.0
2016-02-11 10:50:00,96.52,96.52,96.34,96.35,5408.0,86.7532,86.7532,86.5914,86.6004,5408.0
2016-02-11 10:55:00,96.38,96.48,96.22,96.22,4005.0,86.6274,86.7173,86.4836,86.4836,4005.0
2016-02-11 11:00:00,96.22,96.31,96.04,96.04,12141.0,86.4836,86.5645,86.3218,86.3218,12141.0
2016-02-11 11:05:00,96.05,96.1,95.91,96.06,6502.0,86.3308,86.3757,86.2049,86.3398,6502.0
2016-02-11 11:10:00,96.06,96.1,96.0,96.02,9074.0,86.3398,86.3757,86.2858,86.3038,9074.0
2016-02-11 11:15:00,96.02,96.35,95.99,96.35,5011.0,86.3038,86.6004,86.2768,86.6004,5011.0
2016-02-11 11:20:00,96.38,96.49,96.27,96.37,7304.0,86.6274,86.7263,86.5285,86.6184,7304.0
2016-02-11 11:25:00,96.39,96.49,96.2,96.24,6502.0,86.6364,86.7263,86.4656,86.5016,6502.0
2016-02-11 11:30:00,96.23,96.3,96.15,96.22,10405.0,86.4926,86.5555,86.4207,86.4836,10405.0
2016-02-11 11:35:00,96.24,96.45,96.21,96.41,20112.0,86.5016,86.6903,86.4746,86.6543,20112.0
2016-02-11 11:40:00,96.43,96.69,96.37,96.58,50484.0,86.6723,86.906,86.6184,86.8071,50484.0
2016-02-11 11:45:00,96.57,96.62,96.43,96.43,21252.0,86.7982,86.8431,86.6723,86.6723,21252.0
2016-02-11 11:50:00,96.44,96.74,96.4,96.6,14830.0,86.6813,86.951,86.6454,86.8251,14830.0
2016-02-11 11:55:00,96.59,96.68,96.49,96.58,11853.0,86.8161,86.897,86.7263,86.8071,11853.0
2016-02-11 12:00:00,96.55,96.55,96.45,96.5,10378.0,86.7802,86.7802,86.6903,86.7352,10378.0
2016-02-11 12:05:00,96.54,96.63,96.45,96.53,9856.0,86.7712,86.8521,86.6903,86.7622,9856.0
2016-02-11 12:10:00,96.5,96.65,96.45,96.5,15576.0,86.7352,86.8701,86.6903,86.7352,15576.0
2016-02-11 12:15:00,96.48,96.61,96.3,96.38,14511.0,86.7173,86.8341,86.5555,86.6274,14511.0
2016-02-11 12:20:00,96.4,96.43,96.31,96.41,6702.0,86.6454,86.6723,86.5645,86.6543,6702.0
2016-02-11 12:25:00,96.45,96.71,96.45,96.59,9096.0,86.6903,86.924,86.6903,86.8161,9096.0
2016-02-11 12:30:00,96.49,96.49,96.23,96.31,6350.0,86.7263,86.7263,86.4926,86.5645,6350.0
2016-02-11 12:35:00,96.32,96.46,96.24,96.4,6008.0,86.5735,86.6993,86.5016,86.6454,6008.0
2016-02-11 12:40:00,96.35,96.44,96.31,96.38,3451.0,86.6004,86.6813,86.5645,86.6274,3451.0
2016-02-11 12:45:00,96.39,96.47,96.31,96.37,7634.0,86.6364,86.7083,86.5645,86.6184,7634.0
2016-02-11 12:50:00,96.44,96.62,96.38,96.51,10206.0,86.6813,86.8431,86.6274,86.7442,10206.0
2016-02-11 12:55:00,96.54,96.69,96.49,96.69,8122.0,86.7712,86.906,86.7263,86.906,8122.0
2016-02-11 13:00:00,96.69,96.8,96.6,96.62,10878.0,86.906,87.0049,86.8251,86.8431,10878.0
2016-02-11 13:05:00,96.61,96.75,96.52,96.62,16840.0,86.8341,86.9599,86.7532,86.8431,16840.0
2016-02-11 13:10:00,96.63,96.67,96.57,96.64,3484.0,86.8521,86.888,86.7982,86.8611,3484.0
2016-02-11 13:15:00,96.6,96.62,96.48,96.62,5774.0,86.8251,86.8431,86.7173,86.8431,5774.0
2016-02-11 13:20:00,96.65,96.73,96.54,96.54,4906.0,86.8701,86.942,86.7712,86.7712,4906.0
2016-02-11 13:25:00,96.53,96.59,96.41,96.41,7309.0,86.7622,86.8161,86.6543,86.6543,7309.0
2016-02-11 13:30:00,96.37,96.6,96.36,96.51,7017.0,86.6184,86.8251,86.6094,86.7442,7017.0
2016-02-11 13:35:00,96.5,96.5,96.12,96.13,8418.0,86.7352,86.7352,86.3937,86.4027,8418.0
2016-02-11 13:40:00,96.1,96.19,96.06,96.17,6596.0,86.3757,86.4566,86.3398,86.4386,6596.0
2016-02-11 13:45:00,96.19,96.29,96.14,96.2,40358.0,86.4566,86.5465,86.4117,86.4656,40358.0
2016-02-11 13:50:00,96.2,96.27,96.1,96.12,13960.0,86.4656,86.5285,86.3757,86.3937,13960.0
2016-02-11 13:55:00,96.12,96.18,96.04,96.12,5508.0,86.3937,86.4476,86.3218,86.3937,5508.0
2016-02-11 14:00:00,96.09,96.16,96.06,96.13,13050.0,86.3667,86.4296,86.3398,86.4027,13050.0
2016-02-11 14:05:00,96.11,96.17,96.06,96.11,4707.0,86.3847,86.4386,86.3398,86.3847,4707.0
2016-02-11 14:10:00,96.1,96.12,95.97,96.0,8831.0,86.3757,86.3937,86.2589,86.2858,8831.0
2016-02-11 14:15:00,96.03,96.17,95.95,95.95,10202.0,86.3128,86.4386,86.2409,86.2409,10202.0
2016-02-11 14:20:00,95.98,96.08,95.94,95.94,4419.0,86.2679,86.3577,86.2319,86.2319,4419.0
2016-02-11 14:25:00,95.94,96.05,95.79,95.79,8618.0,86.2319,86.3308,86.0971,86.0971,8618.0
2016-02-11 14:30:00,95.82,95.91,95.77,95.82,16927.0,86.124,86.2049,86.0791,86.124,16927.0
2016-02-11 14:35:00,95.84,96.24,95.67,96.24,17305.0,86.142,86.5016,85.9892,86.5016,17305.0
2016-02-11 14:40:00,96.35,96.41,96.05,96.11,14621.0,86.6004,86.6543,86.3308,86.3847,14621.0
2016-02-11 14:45:00,96.09,96.49,96.06,96.46,22421.0,86.3667,86.7263,86.3398,86.6993,22421.0
2016-02-11 14:50:00,96.44,96.77,96.41,96.65,19195.0,86.6813,86.9779,86.6543,86.8701,19195.0
2016-02-11 14:55:00,96.65,96.66,96.17,96.21,26295.0,86.8701,86.8791,86.4386,86.4746,26295.0
2016-02-11 15:00:00,96.24,96.28,96.02,96.12,15774.0,86.5016,86.5375,86.3038,86.3937,15774.0
2016-02-11 15:05:00,96.09,96.29,95.96,96.08,42516.0,86.3667,86.5465,86.2499,86.3577,42516.0
2016-02-11 15:10:00,96.22,96.46,96.17,96.39,16969.0,86.4836,86.6993,86.4386,86.6364,16969.0
2016-02-11 15:15:00,96.34,96.34,96.09,96.2,23601.0,86.5914,86.5914,86.3667,86.4656,23601.0
2016-02-11 15:20:00,96.19,96.38,96.11,96.19,19106.0,86.4566,86.6274,86.3847,86.4566,19106.0
2016-02-11 15:25:00,96.19,96.39,96.17,96.38,22675.0,86.4566,86.6364,86.4386,86.6274,22675.0
2016-02-11 15:30:00,96.38,96.44,96.18,96.44,26482.0,86.6274,86.6813,86.4476,86.6813,26482.0
2016-02-11 15:35:00,96.44,96.68,96.42,96.62,28328.0,86.6813,86.897,86.6633,86.8431,28328.0
2016-02-11 15:40:00,96.64,96.72,96.5,96.54,22416.0,86.8611,86.933,86.7352,86.7712,22416.0
2016-02-11 15:45:00,96.54,96.61,96.38,96.42,38176.0,86.7712,86.8341,86.6274,86.6633,38176.0
2016-02-11 15:50:00,96.43,96.52,96.23,96.25,46555.0,86.6723,86.7532,86.4926,86.5105,46555.0
2016-02-11 15:55:00,96.27,96.38,96.11,96.15,178233.0,86.5285,86.6274,86.3847,86.4207,178233.0
2016-02-12 09:30:00,96.94,96.99,95.92,95.92,21189.0,87.1307,87.1757,86.2139,86.2139,21189.0
2016-02-12 09:35:00,96.0,96.33,96.0,96.21,8823.0,86.2858,86.5824,86.2858,86.4746,8823.0
2016-02-12 09:40:00,96.16,96.6,96.15,96.48,4081.0,86.4296,86.8251,86.4207,86.7173,4081.0
2016-02-12 09:45:00,96.4,96.4,96.23,96.36,2904.0,86.6454,86.6454,86.4926,86.6094,2904.0
2016-02-12 09:50:00,96.37,96.37,96.03,96.21,9702.0,86.6184,86.6184,86.3128,86.4746,9702.0
2016-02-12 09:55:00,96.21,96.28,96.15,96.22,5514.0,86.4746,86.5375,86.4207,86.4836,5514.0
2016-02-12 10:00:00,96.23,96.27,96.07,96.14,10708.0,86.4926,86.5285,86.3488,86.4117,10708.0
2016-02-12 10:05:00,96.2,96.22,95.96,96.01,11151.0,86.4656,86.4836,86.2499,86.2948,11151.0
2016-02-12 10:10:00,95.95,96.12,95.82,95.86,8542.0,86.2409,86.3937,86.124,86.16,8542.0
2016-02-12 10:15:00,95.89,96.36,95.89,96.29,6482.0,86.187,86.6094,86.187,86.5465,6482.0
2016-02-12 10:20:00,96.33,96.47,96.23,96.24,7495.0,86.5824,86.7083,86.4926,86.5016,7495.0
2016-02-12 10:25:00,96.23,96.3,96.1,96.1,9103.0,86.4926,86.5555,86.3757,86.3757,9103.0
2016-02-12 10:30:00,96.1,96.15,96.0,96.05,26552.0,86.3757,86.4207,86.2858,86.3308,26552.0
2016-02-12 10:35:00,96.05,96.08,95.88,96.05,8768.0,86.3308,86.3577,86.178,86.3308,8768.0
2016-02-12 10:40:00,96.06,96.1,95.89,95.91,7590.0,86.3398,86.3757,86.187,86.2049,7590.0
2016-02-12 10:45:00,95.91,95.98,95.81,95.92,9584.0,86.2049,86.2679,86.1151,86.2139,9584.0
2016-02-12 10:50:00,95.91,95.95,95.85,95.95,14347.0,86.2049,86.2409,86.151,86.2409,14347.0
2016-02-12 10:55:00,95.95,96.01,95.89,95.93,16140.0,86.2409,86.2948,86.187,86.2229,16140.0
2016-02-12 11:00:00,95.97,96.1,95.87,95.87,21194.0,86.2589,86.3757,86.169,86.169,21194.0
2016-02-12 11:05:00,95.84,95.87,95.76,95.8,7896.0,86.142,86.169,86.0701,86.1061,7896.0
2016-02-12 11:10:00,95.81,95.95,95.79,95.95,6986.0,86.1151,86.2409,86.0971,86.2409,6986.0
2016-02-12 11:15:00,96.02,96.18,95.87,95.9,10328.0,86.3038,86.4476,86.169,86.196,10328.0
2016-02-12 11:20:00,95.89,95.98,95.85,95.91,11190.0,86.187,86.2679,86.151,86.2049,11190.0
2016-02-12 11:25:00,95.96,96.06,95.9,95.99,16911.0,86.2499,86.3398,86.196,86.2768,16911.0
2016-02-12 11:30:00,96.04,96.12,96.0,96.09,10922.0,86.3218,86.3937,86.2858,86.3667,10922.0
2016-02-12 11:35:00,96.1,96.16,96.05,96.09,13377.0,86.3757,86.4296,86.3308,86.3667,13377.0
2016-02-12 11:40:00,96.11,96.17,96.04,96.16,20268.0,86.3847,86.4386,86.3218,86.4296,20268.0
2016-02-12 11:45:00,96.21,96.36,96.18,96.36,4230.0,86.4746,86.6094,86.4476,86.6094,4230.0
2016-02-12 11:50:00,96.36,96.39,96.17,96.17,12005.0,86.6094,86.6364,86.4386,86.4386,12005.0
2016-02-12 11:55:00,96.2,96.37,96.15,96.32,10241.0,86.4656,86.6184,86.4207,86.5735,10241.0
2016-02-12 12:00:00,96.32,96.34,96.22,96.29,18322.0,86.5735,86.5914,86.4836,86.5465,18322.0
2016-02-12 12:05:00,96.29,96.36,96.23,96.24,8764.0,86.5465,86.6094,86.4926,86.5016,8764.0
2016-02-12 12:10:00,96.27,96.36,96.26,96.36,2502.0,86.5285,86.6094,86.5195,86.6094,2502.0
2016-02-12 12:15:00,96.37,96.56,96.37,96.49,17075.0,86.6184,86.7892,86.6184,86.7263,17075.0
2016-02-12 12:20:00,96.45,96.51,96.42,96.49,6302.0,86.6903,86.7442,86.6633,86.7263,6302.0
2016-02-12 12:25:00,96.51,96.58,96.47,96.49,6164.0,86.7442,86.8071,86.7083,86.7263,6164.0
2016-02-12 12:30:00,96.49,96.5,96.38,96.38,9504.0,86.7263,86.7352,86.6274,86.6274,9504.0
2016-02-12 12:35:00,96.34,96.52,96.32,96.52,3640.0,86.5914,86.7532,86.5735,86.7532,3640.0
2016-02-12 12:40:00,96.54,96.54,96.36,96.43,7027.0,86.7712,86.7712,86.6094,86.6723,7027.0
2016-02-12 12:45:00,96.44,96.51,96.41,96.51,10314.0,86.6813,86.7442,86.6543,86.7442,10314.0
2016-02-12 12:50:00,96.47,96.65,96.47,96.62,2600.0,86.7083,86.8701,86.7083,86.8431,2600.0
2016-02-12 12:55:00,96.6,96.65,96.46,96.46,6005.0,86.8251,86.8701,86.6993,86.6993,6005.0
2016-02-12 13:00:00,96.45,96.62,96.42,96.59,16788.0,86.6903,86.8431,86.6633,86.8161,16788.0
2016-02-12 13:05:00,96.58,96.6,96.49,96.5,10509.0,86.8071,86.8251,86.7263,86.7352,10509.0
2016-02-12 13:10:00,96.5,96.62,96.49,96.54,6761.0,86.7352,86.8431,86.7263,86.7712,6761.0
2016-02-12 13:15:00,96.52,96.58,96.48,96.51,9655.0,86.7532,86.8071,86.7173,86.7442,9655.0
2016-02-12 13:20:00,96.56,96.66,96.53,96.58,3375.0,86.7892,86.8791,86.7622,86.8071,3375.0
2016-02-12 13:25:00,96.58,96.78,96.56,96.71,5900.0,86.8071,86.9869,86.7892,86.924,5900.0
2016-02-12 13:30:00,96.71,96.79,96.62,96.79,10791.0,86.924,86.9959,86.8431,86.9959,10791.0
2016-02-12 13:35:00,96.81,96.82,96.7,96.77,12849.0,87.0139,87.0229,86.915,86.9779,12849.0
2016-02-12 13:40:00,96.78,96.87,96.77,96.83,7951.0,86.9869,87.0678,86.9779,87.0318,7951.0
2016-02-12 13:45:00,96.85,96.85,96.73,96.78,5403.0,87.0498,87.0498,86.942,86.9869,5403.0
2016-02-12 13:50:00,96.81,96.82,96.74,96.78,7300.0,87.0139,87.0229,86.951,86.9869,7300.0
2016-02-12 13:55:00,96.78,96.9,96.77,96.86,8029.0,86.9869,87.0948,86.9779,87.0588,8029.0
2016-02-12 14:00:00,96.86,97.05,96.86,97.01,11285.0,87.0588,87.2296,87.0588,87.1936,11285.0
2016-02-12 14:05:00,97.01,97.11,96.94,97.11,7540.0,87.1936,87.2835,87.1307,87.2835,7540.0
2016-02-12 14:10:00,97.12,97.12,97.03,97.09,7263.0,87.2925,87.2925,87.2116,87.2655,7263.0
2016-02-12 14:15:00,97.09,97.15,97.02,97.04,9617.0,87.2655,87.3195,87.2026,87.2206,9617.0
2016-02-12 14:20:00,97.09,97.09,97.02,97.02,6169.0,87.2655,87.2655,87.2026,87.2026,6169.0
2016-02-12 14:25:00,97.01,97.05,96.95,96.96,19973.0,87.1936,87.2296,87.1397,87.1487,19973.0
2016-02-12 14:30:00,96.96,97.02,96.94,96.94,10524.0,87.1487,87.2026,87.1307,87.1307,10524.0
2016-02-12 14:35:00,96.94,96.99,96.86,96.86,6945.0,87.1307,87.1757,87.0588,87.0588,6945.0
2016-02-12 14:40:00,96.87,96.94,96.86,96.91,9672.0,87.0678,87.1307,87.0588,87.1038,9672.0
2016-02-12 14:45:00,96.94,97.0,96.77,96.83,10756.0,87.1307,87.1846,86.9779,87.0318,10756.0
2016-02-12 14:50:00,96.83,97.04,96.83,96.98,16156.0,87.0318,87.2206,87.0318,87.1667,16156.0
2016-02-12 14:55:00,97.0,97.01,96.92,96.97,16315.0,87.1846,87.1936,87.1127,87.1577,16315.0
2016-02-12 15:00:00,97.0,97.03,96.94,97.0,11631.0,87.1846,87.2116,87.1307,87.1846,11631.0
2016-02-12 15:05:00,96.98,97.16,96.96,97.0,15697.0,87.1667,87.3285,87.1487,87.1846,15697.0
2016-02-12 15:10:00,97.03,97.17,97.0,97.1,7943.0,87.2116,87.3374,87.1846,87.2745,7943.0
2016-02-12 15:15:00,97.09,97.22,97.07,97.19,10248.0,87.2655,87.3824,87.2476,87.3554,10248.0
2016-02-12 15:20:00,97.2,97.3,97.17,97.17,10211.0,87.3644,87.4543,87.3374,87.3374,10211.0
2016-02-12 15:25:00,97.21,97.42,97.17,97.42,16152.0,87.3734,87.5621,87.3374,87.5621,16152.0
2016-02-12 15:30:00,97.4,97.4,97.06,97.06,20250.0,87.5442,87.5442,87.2386,87.2386,20250.0
2016-02-12 15:35:00,97.07,97.08,96.88,96.92,17970.0,87.2476,87.2566,87.0768,87.1127,17970.0
2016-02-12 15:40:00,96.93,97.23,96.93,97.22,25126.0,87.1217,87.3914,87.1217,87.3824,25126.0
2016-02-12 15:45:00,97.24,97.43,97.2,97.43,47833.0,87.4004,87.5711,87.3644,87.5711,47833.0
2016-02-12 15:50:00,97.42,97.43,97.19,97.27,27036.0,87.5621,87.5711,87.3554,87.4273,27036.0
2016-02-12 15:55:00,97.26,97.45,97.21,97.32,80510.0,87.4183,87.5891,87.3734,87.4723,80510.0
2016-02-16 09:30:00,98.45,98.45,97.76,97.8,42561.0,88.4879,88.4879,87.8677,87.9037,42561.0
2016-02-16 09:35:00,97.92,97.94,97.68,97.85,26933.0,88.0116,88.0295,87.7958,87.9486,26933.0
2016-02-16 09:40:00,97.84,98.04,97.6,98.0,27318.0,87.9396,88.1194,87.7239,88.0835,27318.0
2016-02-16 09:45:00,98.0,98.23,97.93,97.95,24392.0,88.0835,88.2902,88.0205,88.0385,24392.0
2016-02-16 09:50:00,97.93,98.02,97.72,97.86,35808.0,88.0205,88.1014,87.8318,87.9576,35808.0
2016-02-16 09:55:00,97.88,98.05,97.83,97.92,15369.0,87.9756,88.1284,87.9307,88.0116,15369.0
2016-02-16 10:00:00,97.91,97.99,97.69,97.81,7146.0,88.0026,88.0745,87.8048,87.9127,7146.0
2016-02-16 10:05:00,97.8,97.84,97.69,97.7,7151.0,87.9037,87.9396,87.8048,87.8138,7151.0
2016-02-16 10:10:00,97.73,97.9,97.67,97.89,17240.0,87.8408,87.9936,87.7868,87.9846,17240.0
2016-02-16 10:15:00,97.94,98.01,97.67,97.68,21217.0,88.0295,88.0924,87.7868,87.7958,21217.0
2016-02-16 10:20:00,97.67,97.71,97.38,97.38,21328.0,87.7868,87.8228,87.5262,87.5262,21328.0
2016-02-16 10:25:00,97.38,97.4,97.11,97.16,35521.0,87.5262,87.5442,87.2835,87.3285,35521.0
2016-02-16 10:30:00,97.16,97.42,97.02,97.33,33174.0,87.3285,87.5621,87.2026,87.4813,33174.0
2016-02-16 10:35:00,97.31,97.49,97.25,97.37,21241.0,87.4633,87.6251,87.4093,87.5172,21241.0
2016-02-16 10:40:00,97.36,97.6,97.32,97.57,10181.0,87.5082,87.7239,87.4723,87.697,10181.0
2016-02-16 10:45:00,97.57,97.62,97.45,97.6,7499.0,87.697,87.7419,87.5891,87.7239,7499.0
2016-02-16 10:50:00,97.54,97.69,97.52,97.52,5034.0,87.67,87.8048,87.652,87.652,5034.0
2016-02-16 10:55:00,97.53,97.58,97.41,97.51,13591.0,87.661,87.706,87.5532,87.643,13591.0
2016-02-16 11:00:00,97.48,97.52,97.13,97.21,27243.0,87.6161,87.652,87.3015,87.3734,27243.0
2016-02-16 11:05:00,97.15,97.15,96.99,97.04,9570.0,87.3195,87.3195,87.1757,87.2206,9570.0
2016-02-16 11:10:00,97.02,97.23,97.01,97.12,8815.0,87.2026,87.3914,87.1936,87.2925,8815.0
2016-02-16 11:15:00,97.14,97.38,97.05,97.31,14232.0,87.3105,87.5262,87.2296,87.4633,14232.0
2016-02-16 11:20:00,97.35,97.54,97.33,97.48,13083.0,87.4992,87.67,87.4813,87.6161,13083.0
2016-02-16 11:25:00,97.52,97.6,97.48,97.48,12817.0,87.652,87.7239,87.6161,87.6161,12817.0
2016-02-16 11:30:00,97.5,97.66,97.48,97.6,9474.0,87.6341,87.7779,87.6161,87.7239,9474.0
2016-02-16 11:35:00,97.61,97.65,97.57,97.64,7210.0,87.7329,87.7689,87.697,87.7599,7210.0
2016-02-16 11:40:00,97.64,97.7,97.55,97.69,5897.0,87.7599,87.8138,87.679,87.8048,5897.0
2016-02-16 11:45:00,97.71,97.75,97.68,97.72,6608.0,87.8228,87.8588,87.7958,87.8318,6608.0
2016-02-16 11:50:00,97.74,97.85,97.7,97.74,13143.0,87.8498,87.9486,87.8138,87.8498,13143.0
2016-02-16 11:55:00,97.75,97.79,97.7,97.74,12599.0,87.8588,87.8947,87.8138,87.8498,12599.0
2016-02-16 12:00:00,97.73,97.85,97.72,97.73,21330.0,87.8408,87.9486,87.8318,87.8408,21330.0
2016-02-16 12:05:00,97.74,97.77,97.68,97.68,8520.0,87.8498,87.8767,87.7958,87.7958,8520.0
2016-02-16 12:10:00,97.71,97.73,97.63,97.66,7887.0,87.8228,87.8408,87.7509,87.7779,7887.0
2016-02-16 12:15:00,97.68,97.78,97.66,97.67,6203.0,87.7958,87.8857,87.7779,87.7868,6203.0
2016-02-16 12:20:00,97.69,97.78,97.66,97.73,11503.0,87.8048,87.8857,87.7779,87.8408,11503.0
2016-02-16 12:25:00,97.73,97.75,97.59,97.62,11892.0,87.8408,87.8588,87.7149,87.7419,11892.0
2016-02-16 12:30:00,97.62,97.68,97.6,97.61,12223.0,87.7419,87.7958,87.7239,87.7329,12223.0
2016-02-16 12:35:00,97.62,97.64,97.46,97.46,14269.0,87.7419,87.7599,87.5981,87.5981,14269.0
2016-02-16 12:40:00,97.46,97.46,97.32,97.34,14423.0,87.5981,87.5981,87.4723,87.4902,14423.0
2016-02-16 12:45:00,97.31,97.47,97.3,97.4,10347.0,87.4633,87.6071,87.4543,87.5442,10347.0
2016-02-16 12:50:00,97.42,97.62,97.39,97.61,12506.0,87.5621,87.7419,87.5352,87.7329,12506.0
2016-02-16 12:55:00,97.58,97.7,97.57,97.63,8447.0,87.706,87.8138,87.697,87.7509,8447.0
2016-02-16 13:00:00,97.65,97.72,97.63,97.68,12718.0,87.7689,87.8318,87.7509,87.7958,12718.0
2016-02-16 13:05:00,97.65,97.75,97.64,97.73,12668.0,87.7689,87.8588,87.7599,87.8408,12668.0
2016-02-16 13:10:00,97.74,97.78,97.65,97.68,17935.0,87.8498,87.8857,87.7689,87.7958,17935.0
2016-02-16 13:15:00,97.69,97.7,97.65,97.67,24474.0,87.8048,87.8138,87.7689,87.7868,24474.0
2016-02-16 13:20:00,97.66,97.66,97.57,97.58,18520.0,87.7779,87.7779,87.697,87.706,18520.0
2016-02-16 13:25:00,97.56,97.58,97.44,97.47,13280.0,87.688,87.706,87.5801,87.6071,13280.0
2016-02-16 13:30:00,97.47,97.49,97.41,97.43,10900.0,87.6071,87.6251,87.5532,87.5711,10900.0
2016-02-16 13:35:00,97.45,97.52,97.43,97.44,7859.0,87.5891,87.652,87.5711,87.5801,7859.0
2016-02-16 13:40:00,97.44,97.49,97.43,97.49,7808.0,87.5801,87.6251,87.5711,87.6251,7808.0
2016-02-16 13:45:00,97.49,97.49,97.35,97.41,15093.0,87.6251,87.6251,87.4992,87.5532,15093.0
2016-02-16 13:50:00,97.41,97.48,97.38,97.4,14199.0,87.5532,87.6161,87.5262,87.5442,14199.0
2016-02-16 13:55:00,97.41,97.43,97.36,97.39,12784.0,87.5532,87.5711,87.5082,87.5352,12784.0
2016-02-16 14:00:00,97.39,97.52,97.38,97.43,14591.0,87.5352,87.652,87.5262,87.5711,14591.0
2016-02-16 14:05:00,97.44,97.55,97.41,97.48,20944.0,87.5801,87.679,87.5532,87.6161,20944.0
2016-02-16 14:10:00,97.5,97.68,97.49,97.64,12121.0,87.6341,87.7958,87.6251,87.7599,12121.0
2016-02-16 14:15:00,97.65,97.73,97.62,97.66,12596.0,87.7689,87.8408,87.7419,87.7779,12596.0
2016-02-16 14:20:00,97.67,97.69,97.6,97.62,8631.0,87.7868,87.8048,87.7239,87.7419,8631.0
2016-02-16 14:25:00,97.63,97.63,97.47,97.55,9834.0,87.7509,87.7509,87.6071,87.679,9834.0
2016-02-16 14:30:00,97.54,97.56,97.48,97.49,14307.0,87.67,87.688,87.6161,87.6251,14307.0
2016-02-16 14:35:00,97.5,97.53,97.43,97.45,13147.0,87.6341,87.661,87.5711,87.5891,13147.0
2016-02-16 14:40:00,97.47,97.52,97.43,97.5,12201.0,87.6071,87.652,87.5711,87.6341,12201.0
2016-02-16 14:45:00,97.5,97.51,97.45,97.47,8636.0,87.6341,87.643,87.5891,87.6071,8636.0
2016-02-16 14:50:00,97.48,97.48,97.37,97.37,14563.0,87.6161,87.6161,87.5172,87.5172,14563.0
2016-02-16 14:55:00,97.37,97.41,97.26,97.38,15962.0,87.5172,87.5532,87.4183,87.5262,15962.0
2016-02-16 15:00:00,97.39,97.6,97.38,97.56,15752.0,87.5352,87.7239,87.5262,87.688,15752.0
2016-02-16 15:05:00,97.58,97.58,97.33,97.36,18304.0,87.706,87.706,87.4813,87.5082,18304.0
2016-02-16 15:10:00,97.36,97.39,97.25,97.37,19876.0,87.5082,87.5352,87.4093,87.5172,19876.0
2016-02-16 15:15:00,97.35,97.39,97.29,97.34,31804.0,87.4992,87.5352,87.4453,87.4902,31804.0
2016-02-16 15:20:00,97.35,97.39,97.32,97.32,18363.0,87.4992,87.5352,87.4723,87.4723,18363.0
2016-02-16 15:25:00,97.33,97.35,97.29,97.34,20472.0,87.4813,87.4992,87.4453,87.4902,20472.0
2016-02-16 15:30:00,97.35,97.38,97.29,97.32,30171.0,87.4992,87.5262,87.4453,87.4723,30171.0
2016-02-16 15:35:00,97.32,97.32,97.21,97.22,44006.0,87.4723,87.4723,87.3734,87.3824,44006.0
2016-02-16 15:40:00,97.22,97.26,97.2,97.24,49549.0,87.3824,87.4183,87.3644,87.4004,49549.0
2016-02-16 15:45:00,97.23,97.28,97.07,97.12,53794.0,87.3914,87.4363,87.2476,87.2925,53794.0
2016-02-16 15:50:00,97.12,97.26,97.1,97.25,60512.0,87.2925,87.4183,87.2745,87.4093,60512.0
2016-02-16 15:55:00,97.25,97.43,97.22,97.38,97003.0,87.4093,87.5711,87.3824,87.5262,97003.0
2016-02-17 09:30:00,97.99,98.23,97.56,97.9,24664.0,88.0745,88.2902,87.688,87.9936,24664.0
2016-02-17 09:35:00,97.9,97.92,97.18,97.25,30549.0,87.9936,88.0116,87.3464,87.4093,30549.0
2016-02-17 09:40:00,97.23,97.41,97.07,97.12,31631.0,87.3914,87.5532,87.2476,87.2925,31631.0
2016-02-17 09:45:00,97.1,97.14,96.77,96.84,35193.0,87.2745,87.3105,86.9779,87.0408,35193.0
2016-02-17 09:50:00,96.83,96.86,96.62,96.65,53620.0,87.0318,87.0588,86.8431,86.8701,53620.0
2016-02-17 09:55:00,96.67,96.7,96.6,96.63,70771.0,86.888,86.915,86.8251,86.8521,70771.0
2016-02-17 10:00:00,96.62,96.63,96.28,96.38,52337.0,86.8431,86.8521,86.5375,86.6274,52337.0
2016-02-17 10:05:00,96.39,96.62,96.26,96.44,34087.0,86.6364,86.8431,86.5195,86.6813,34087.0
2016-02-17 10:10:00,96.43,96.69,96.27,96.56,65855.0,86.6723,86.906,86.5285,86.7892,65855.0
2016-02-17 10:15:00,96.58,96.79,96.46,96.74,36024.0,86.8071,86.9959,86.6993,86.951,36024.0
2016-02-17 10:20:00,96.77,97.05,96.73,96.94,58483.0,86.9779,87.2296,86.942,87.1307,58483.0
2016-02-17 10:25:00,96.91,97.2,96.84,97.1,46628.0,87.1038,87.3644,87.0408,87.2745,46628.0
2016-02-17 10:30:00,97.08,97.27,97.02,97.09,67632.0,87.2566,87.4273,87.2026,87.2655,67632.0
2016-02-17 10:35:00,97.08,97.1,96.79,96.79,18314.0,87.2566,87.2745,86.9959,86.9959,18314.0
2016-02-17 10:40:00,96.77,96.95,96.77,96.9,22400.0,86.9779,87.1397,86.9779,87.0948,22400.0
2016-02-17 10:45:00,96.92,97.04,96.86,97.0,26562.0,87.1127,87.2206,87.0588,87.1846,26562.0
2016-02-17 10:50:00,97.03,97.03,96.94,97.0,44272.0,87.2116,87.2116,87.1307,87.1846,44272.0
2016-02-17 10:55:00,97.01,97.08,96.97,96.99,46092.0,87.1936,87.2566,87.1577,87.1757,46092.0
2016-02-17 11:00:00,97.0,97.07,96.95,96.98,41356.0,87.1846,87.2476,87.1397,87.1667,41356.0
2016-02-17 11:05:00,96.98,97.01,96.84,96.9,31635.0,87.1667,87.1936,87.0408,87.0948,31635.0
2016-02-17 11:10:00,96.89,97.05,96.89,97.03,43188.0,87.0858,87.2296,87.0858,87.2116,43188.0
2016-02-17 11:15:00,97.0,97.06,96.97,97.0,18130.0,87.1846,87.2386,87.1577,87.1846,18130.0
2016-02-17 11:20:00,97.03,97.09,96.99,97.04,14004.0,87.2116,87.2655,87.1757,87.2206,14004.0
2016-02-17 11:25:00,97.04,97.27,97.03,97.2,16902.0,87.2206,87.4273,87.2116,87.3644,16902.0
2016-02-17 11:30:00,97.17,97.27,97.15,97.26,11134.0,87.3374,87.4273,87.3195,87.4183,11134.0
2016-02-17 11:35:00,97.25,97.25,97.1,97.16,10040.0,87.4093,87.4093,87.2745,87.3285,10040.0
2016-02-17 11:40:00,97.14,97.24,97.14,97.21,8970.0,87.3105,87.4004,87.3105,87.3734,8970.0
2016-02-17 11:45:00,97.22,97.24,97.17,97.23,10030.0,87.3824,87.4004,87.3374,87.3914,10030.0
2016-02-17 11:50:00,97.24,97.29,97.2,97.22,8839.0,87.4004,87.4453,87.3644,87.3824,8839.0
2016-02-17 11:55:00,97.23,97.39,97.18,97.39,12827.0,87.3914,87.5352,87.3464,87.5352,12827.0
2016-02-17 12:00:00,97.39,97.39,97.16,97.16,12978.0,87.5352,87.5352,87.3285,87.3285,12978.0
2016-02-17 12:05:00,97.15,97.16,97.02,97.04,10699.0,87.3195,87.3285,87.2026,87.2206,10699.0
2016-02-17 12:10:00,97.04,97.07,96.99,97.05,12889.0,87.2206,87.2476,87.1757,87.2296,12889.0
2016-02-17 12:15:00,97.02,97.08,96.96,96.98,10345.0,87.2026,87.2566,87.1487,87.1667,10345.0
2016-02-17 12:20:00,97.04,97.22,97.04,97.19,6103.0,87.2206,87.3824,87.2206,87.3554,6103.0
2016-02-17 12:25:00,97.2,97.32,97.2,97.27,8999.0,87.3644,87.4723,87.3644,87.4273,8999.0
2016-02-17 12:30:00,97.3,97.39,97.25,97.32,6556.0,87.4543,87.5352,87.4093,87.4723,6556.0
2016-02-17 12:35:00,97.33,97.34,97.25,97.25,11982.0,87.4813,87.4902,87.4093,87.4093,11982.0
2016-02-17 12:40:00,97.23,97.26,97.06,97.07,15512.0,87.3914,87.4183,87.2386,87.2476,15512.0
2016-02-17 12:45:00,97.09,97.14,97.03,97.08,9578.0,87.2655,87.3105,87.2116,87.2566,9578.0
2016-02-17 12:50:00,97.08,97.14,97.04,97.05,9388.0,87.2566,87.3105,87.2206,87.2296,9388.0
2016-02-17 12:55:00,97.04,97.05,96.96,96.99,9062.0,87.2206,87.2296,87.1487,87.1757,9062.0
2016-02-17 13:00:00,96.99,97.05,96.95,97.04,13750.0,87.1757,87.2296,87.1397,87.2206,13750.0
2016-02-17 13:05:00,97.03,97.04,96.9,96.93,13362.0,87.2116,87.2206,87.0948,87.1217,13362.0
2016-02-17 13:10:00,96.93,97.02,96.88,96.91,8546.0,87.1217,87.2026,87.0768,87.1038,8546.0
2016-02-17 13:15:00,96.91,97.01,96.86,96.98,6925.0,87.1038,87.1936,87.0588,87.1667,6925.0
2016-02-17 13:20:00,96.98,97.01,96.93,96.95,9443.0,87.1667,87.1936,87.1217,87.1397,9443.0
2016-02-17 13:25:00,96.97,96.97,96.89,96.93,17379.0,87.1577,87.1577,87.0858,87.1217,17379.0
2016-02-17 13:30:00,96.92,96.93,96.85,96.86,11590.0,87.1127,87.1217,87.0498,87.0588,11590.0
2016-02-17 13:35:00,96.85,96.87,96.66,96.66,16692.0,87.0498,87.0678,86.8791,86.8791,16692.0
2016-02-17 13:40:00,96.66,96.73,96.54,96.55,32634.0,86.8791,86.942,86.7712,86.7802,32634.0
2016-02-17 13:45:00,96.56,96.56,96.52,96.54,25997.0,86.7892,86.7892,86.7532,86.7712,25997.0
2016-02-17 13:50:00,96.52,96.57,96.44,96.49,21336.0,86.7532,86.7982,86.6813,86.7263,21336.0
2016-02-17 13:55:00,96.48,96.51,96.46,96.48,6965.0,86.7173,86.7442,86.6993,86.7173,6965.0
2016-02-17 14:00:00,96.45,96.59,96.41,96.54,29278.0,86.6903,86.8161,86.6543,86.7712,29278.0
2016-02-17 14:05:00,96.55,96.92,96.51,96.87,20029.0,86.7802,87.1127,86.7442,87.0678,20029.0
2016-02-17 14:10:00,96.83,96.88,96.76,96.81,15419.0,87.0318,87.0768,86.9689,87.0139,15419.0
2016-02-17 14:15:00,96.8,96.89,96.79,96.85,12045.0,87.0049,87.0858,86.9959,87.0498,12045.0
2016-02-17 14:20:00,96.85,96.86,96.81,96.83,20408.0,87.0498,87.0588,87.0139,87.0318,20408.0
2016-02-17 14:25:00,96.84,96.84,96.67,96.7,17030.0,87.0408,87.0408,86.888,86.915,17030.0
2016-02-17 14:30:00,96.69,96.76,96.68,96.69,12452.0,86.906,86.9689,86.897,86.906,12452.0
2016-02-17 14:35:00,96.69,96.75,96.67,96.71,11705.0,86.906,86.9599,86.888,86.924,11705.0
2016-02-17 14:40:00,96.7,96.78,96.7,96.78,19528.0,86.915,86.9869,86.915,86.9869,19528.0
2016-02-17 14:45:00,96.79,96.83,96.62,96.64,19988.0,86.9959,87.0318,86.8431,86.8611,19988.0
2016-02-17 14:50:00,96.64,96.64,96.31,96.34,23730.0,86.8611,86.8611,86.5645,86.5914,23730.0
2016-02-17 14:55:00,96.34,96.42,96.21,96.26,33900.0,86.5914,86.6633,86.4746,86.5195,33900.0
2016-02-17 15:00:00,96.27,96.38,96.26,96.38,25953.0,86.5285,86.6274,86.5195,86.6274,25953.0
2016-02-17 15:05:00,96.4,96.57,96.39,96.56,17703.0,86.6454,86.7982,86.6364,86.7892,17703.0
2016-02-17 15:10:00,96.53,96.56,96.46,96.49,21804.0,86.7622,86.7892,86.6993,86.7263,21804.0
2016-02-17 15:15:00,96.49,96.51,96.46,96.51,20986.0,86.7263,86.7442,86.6993,86.7442,20986.0
2016-02-17 15:20:00,96.51,96.52,96.39,96.4,22641.0,86.7442,86.7532,86.6364,86.6454,22641.0
2016-02-17 15:25:00,96.39,96.5,96.37,96.49,32266.0,86.6364,86.7352,86.6184,86.7263,32266.0
2016-02-17 15:30:00,96.46,96.52,96.44,96.47,34893.0,86.6993,86.7532,86.6813,86.7083,34893.0
2016-02-17 15:35:00,96.47,96.47,96.38,96.44,70084.0,86.7083,86.7083,86.6274,86.6813,70084.0
2016-02-17 15:40:00,96.44,96.47,96.36,96.39,49263.0,86.6813,86.7083,86.6094,86.6364,49263.0
2016-02-17 15:45:00,96.4,96.44,96.2,96.22,125564.0,86.6454,86.6813,86.4656,86.4836,125564.0
2016-02-17 15:50:00,96.22,96.26,96.21,96.25,78512.0,86.4836,86.5195,86.4746,86.5105,78512.0
2016-02-17 15:55:00,96.25,96.31,96.24,96.29,182241.0,86.5105,86.5645,86.5016,86.5465,182241.0
2016-02-18 09:30:00,96.04,96.76,95.79,96.06,41537.0,86.3218,86.9689,86.0971,86.3398,41537.0
2016-02-18 09:35:00,96.11,96.38,96.08,96.23,16039.0,86.3847,86.6274,86.3577,86.4926,16039.0
2016-02-18 09:40:00,96.23,96.65,96.21,96.53,17234.0,86.4926,86.8701,86.4746,86.7622,17234.0
2016-02-18 09:45:00,96.49,96.65,96.45,96.51,18882.0,86.7263,86.8701,86.6903,86.7442,18882.0
2016-02-18 09:50:00,96.58,96.89,96.58,96.89,6355.0,86.8071,87.0858,86.8071,87.0858,6355.0
2016-02-18 09:55:00,96.91,96.91,96.67,96.91,11390.0,87.1038,87.1038,86.888,87.1038,11390.0
2016-02-18 10:00:00,96.9,97.19,96.79,97.19,17405.0,87.0948,87.3554,86.9959,87.3554,17405.0
2016-02-18 10:05:00,97.12,97.16,96.91,96.92,22453.0,87.2925,87.3285,87.1038,87.1127,22453.0
2016-02-18 10:10:00,96.92,97.2,96.92,97.07,10264.0,87.1127,87.3644,87.1127,87.2476,10264.0
2016-02-18 10:15:00,97.08,97.13,97.04,97.11,11404.0,87.2566,87.3015,87.2206,87.2835,11404.0
2016-02-18 10:20:00,97.13,97.18,97.05,97.16,7908.0,87.3015,87.3464,87.2296,87.3285,7908.0
2016-02-18 10:25:00,97.15,97.48,97.13,97.45,27761.0,87.3195,87.6161,87.3015,87.5891,27761.0
2016-02-18 10:30:00,97.45,97.45,97.32,97.33,22616.0,87.5891,87.5891,87.4723,87.4813,22616.0
2016-02-18 10:35:00,97.36,97.39,97.2,97.29,11961.0,87.5082,87.5352,87.3644,87.4453,11961.0
2016-02-18 10:40:00,97.28,97.43,97.24,97.43,10057.0,87.4363,87.5711,87.4004,87.5711,10057.0
2016-02-18 10:45:00,97.4,97.46,97.22,97.23,10924.0,87.5442,87.5981,87.3824,87.3914,10924.0
2016-02-18 10:50:00,97.24,97.44,97.24,97.44,2824.0,87.4004,87.5801,87.4004,87.5801,2824.0
2016-02-18 10:55:00,97.38,97.45,97.31,97.31,10827.0,87.5262,87.5891,87.4633,87.4633,10827.0
2016-02-18 11:00:00,97.31,97.31,96.91,96.96,53566.0,87.4633,87.4633,87.1038,87.1487,53566.0
2016-02-18 11:05:00,96.95,97.03,96.84,97.0,34247.0,87.1397,87.2116,87.0408,87.1846,34247.0
2016-02-18 11:10:00,96.99,97.2,96.98,97.2,16190.0,87.1757,87.3644,87.1667,87.3644,16190.0
2016-02-18 11:15:00,97.22,97.25,97.1,97.12,12483.0,87.3824,87.4093,87.2745,87.2925,12483.0
2016-02-18 11:20:00,97.1,97.11,96.87,96.91,7346.0,87.2745,87.2835,87.0678,87.1038,7346.0
2016-02-18 11:25:00,96.9,97.22,96.88,97.22,11920.0,87.0948,87.3824,87.0768,87.3824,11920.0
2016-02-18 11:30:00,97.19,97.26,97.11,97.21,7895.0,87.3554,87.4183,87.2835,87.3734,7895.0
2016-02-18 11:35:00,97.18,97.36,97.16,97.27,7340.0,87.3464,87.5082,87.3285,87.4273,7340.0
2016-02-18 11:40:00,97.3,97.31,97.21,97.26,7211.0,87.4543,87.4633,87.3734,87.4183,7211.0
2016-02-18 11:45:00,97.26,97.3,97.17,97.25,8844.0,87.4183,87.4543,87.3374,87.4093,8844.0
2016-02-18 11:50:00,97.23,97.31,97.19,97.28,6768.0,87.3914,87.4633,87.3554,87.4363,6768.0
2016-02-18 11:55:00,97.31,97.4,97.28,97.39,5835.0,87.4633,87.5442,87.4363,87.5352,5835.0
2016-02-18 12:00:00,97.4,97.48,97.34,97.39,8932.0,87.5442,87.6161,87.4902,87.5352,8932.0
2016-02-18 12:05:00,97.35,97.41,97.29,97.29,7713.0,87.4992,87.5532,87.4453,87.4453,7713.0
2016-02-18 12:10:00,97.27,97.3,97.2,97.29,3232.0,87.4273,87.4543,87.3644,87.4453,3232.0
2016-02-18 12:15:00,97.3,97.31,97.2,97.25,22385.0,87.4543,87.4633,87.3644,87.4093,22385.0
2016-02-18 12:20:00,97.26,97.32,97.24,97.31,17450.0,87.4183,87.4723,87.4004,87.4633,17450.0
2016-02-18 12:25:00,97.37,97.49,97.34,97.39,7320.0,87.5172,87.6251,87.4902,87.5352,7320.0
2016-02-18 12:30:00,97.41,97.43,97.37,97.37,2600.0,87.5532,87.5711,87.5172,87.5172,2600.0
2016-02-18 12:35:00,97.35,97.38,97.28,97.31,5677.0,87.4992,87.5262,87.4363,87.4633,5677.0
2016-02-18 12:40:00,97.27,97.27,97.16,97.22,16212.0,87.4273,87.4273,87.3285,87.3824,16212.0
2016-02-18 12:45:00,97.21,97.27,97.2,97.24,5351.0,87.3734,87.4273,87.3644,87.4004,5351.0
2016-02-18 12:50:00,97.24,97.36,97.22,97.27,18507.0,87.4004,87.5082,87.3824,87.4273,18507.0
2016-02-18 12:55:00,97.28,97.3,97.22,97.27,10040.0,87.4363,87.4543,87.3824,87.4273,10040.0
2016-02-18 13:00:00,97.25,97.28,97.2,97.21,9837.0,87.4093,87.4363,87.3644,87.3734,9837.0
2016-02-18 13:05:00,97.19,97.3,97.17,97.3,5957.0,87.3554,87.4543,87.3374,87.4543,5957.0
2016-02-18 13:10:00,97.27,97.35,97.23,97.25,3889.0,87.4273,87.4992,87.3914,87.4093,3889.0
2016-02-18 13:15:00,97.24,97.24,97.08,97.14,3935.0,87.4004,87.4004,87.2566,87.3105,3935.0
2016-02-18 13:20:00,97.16,97.16,97.08,97.08,9292.0,87.3285,87.3285,87.2566,87.2566,9292.0
2016-02-18 13:25:00,97.09,97.14,97.09,97.12,6339.0,87.2655,87.3105,87.2655,87.2925,6339.0
2016-02-18 13:30:00,97.12,97.15,97.07,97.1,14561.0,87.2925,87.3195,87.2476,87.2745,14561.0
2016-02-18 13:35:00,97.1,97.1,96.94,96.96,9396.0,87.2745,87.2745,87.1307,87.1487,9396.0
2016-02-18 13:40:00,96.96,96.98,96.88,96.88,6154.0,87.1487,87.1667,87.0768,87.0768,6154.0
2016-02-18 13:45:00,96.89,97.01,96.89,96.93,38092.0,87.0858,87.1936,87.0858,87.1217,38092.0
2016-02-18 13:50:00,96.91,96.98,96.87,96.98,9471.0,87.1038,87.1667,87.0678,87.1667,9471.0
2016-02-18 13:55:00,96.96,97.08,96.94,97.08,10208.0,87.1487,87.2566,87.1307,87.2566,10208.0
2016-02-18 14:00:00,97.06,97.15,97.06,97.14,25429.0,87.2386,87.3195,87.2386,87.3105,25429.0
2016-02-18 14:05:00,97.11,97.21,97.1,97.16,8809.0,87.2835,87.3734,87.2745,87.3285,8809.0
2016-02-18 14:10:00,97.17,97.18,97.09,97.11,10554.0,87.3374,87.3464,87.2655,87.2835,10554.0
2016-02-18 14:15:00,97.13,97.23,97.1,97.23,10309.0,87.3015,87.3914,87.2745,87.3914,10309.0
2016-02-18 14:20:00,97.21,97.33,97.2,97.29,12552.0,87.3734,87.4813,87.3644,87.4453,12552.0
2016-02-18 14:25:00,97.28,97.31,97.23,97.28,11391.0,87.4363,87.4633,87.3914,87.4363,11391.0
2016-02-18 14:30:00,97.3,97.36,97.23,97.34,10280.0,87.4543,87.5082,87.3914,87.4902,10280.0
2016-02-18 14:35:00,97.36,97.43,97.23,97.3,15697.0,87.5082,87.5711,87.3914,87.4543,15697.0
2016-02-18 14:40:00,97.3,97.39,97.29,97.33,10775.0,87.4543,87.5352,87.4453,87.4813,10775.0
2016-02-18 14:45:00,97.31,97.32,97.26,97.3,12667.0,87.4633,87.4723,87.4183,87.4543,12667.0
2016-02-18 14:50:00,97.32,97.37,97.28,97.33,12429.0,87.4723,87.5172,87.4363,87.4813,12429.0
2016-02-18 14:55:00,97.34,97.39,97.28,97.3,9771.0,87.4902,87.5352,87.4363,87.4543,9771.0
2016-02-18 15:00:00,97.3,97.33,97.19,97.2,15198.0,87.4543,87.4813,87.3554,87.3644,15198.0
2016-02-18 15:05:00,97.2,97.23,97.14,97.18,17090.0,87.3644,87.3914,87.3105,87.3464,17090.0
2016-02-18 15:10:00,97.2,97.21,97.09,97.13,16972.0,87.3644,87.3734,87.2655,87.3015,16972.0
2016-02-18 15:15:00,97.13,97.22,97.11,97.2,17812.0,87.3015,87.3824,87.2835,87.3644,17812.0
2016-02-18 15:20:00,97.2,97.24,97.11,97.17,15535.0,87.3644,87.4004,87.2835,87.3374,15535.0
2016-02-18 15:25:00,97.17,97.2,97.07,97.2,17433.0,87.3374,87.3644,87.2476,87.3644,17433.0
2016-02-18 15:30:00,97.17,97.26,97.12,97.24,28388.0,87.3374,87.4183,87.2925,87.4004,28388.0
2016-02-18 15:35:00,97.24,97.3,97.19,97.29,22447.0,87.4004,87.4543,87.3554,87.4453,22447.0
2016-02-18 15:40:00,97.26,97.26,97.05,97.08,26995.0,87.4183,87.4183,87.2296,87.2566,26995.0
2016-02-18 15:45:00,97.08,97.09,96.95,96.95,36080.0,87.2566,87.2655,87.1397,87.1397,36080.0
2016-02-18 15:50:00,96.96,97.02,96.92,96.99,60129.0,87.1487,87.2026,87.1127,87.1757,60129.0
2016-02-18 15:55:00,96.99,97.06,96.92,96.96,93085.0,87.1757,87.2386,87.1127,87.1487,93085.0
2016-02-19 09:30:00,96.8,97.15,96.22,97.12,98572.0,87.0049,87.3195,86.4836,87.2925,98572.0
2016-02-19 09:35:00,97.14,97.2,96.85,96.9,16026.0,87.3105,87.3644,87.0498,87.0948,16026.0
2016-02-19 09:40:00,96.9,97.04,96.74,96.98,20411.0,87.0948,87.2206,86.951,87.1667,20411.0
2016-02-19 09:45:00,96.92,97.11,96.92,96.98,9685.0,87.1127,87.2835,87.1127,87.1667,9685.0
2016-02-19 09:50:00,96.95,97.12,96.94,97.02,23956.0,87.1397,87.2925,87.1307,87.2026,23956.0
2016-02-19 09:55:00,97.06,97.2,96.97,97.16,16582.0,87.2386,87.3644,87.1577,87.3285,16582.0
2016-02-19 10:00:00,97.14,97.15,96.93,96.93,30303.0,87.3105,87.3195,87.1217,87.1217,30303.0
2016-02-19 10:05:00,96.95,97.07,96.75,96.88,16988.0,87.1397,87.2476,86.9599,87.0768,16988.0
2016-02-19 10:10:00,96.88,97.0,96.81,96.88,16830.0,87.0768,87.1846,87.0139,87.0768,16830.0
2016-02-19 10:15:00,96.88,97.1,96.87,97.0,20959.0,87.0768,87.2745,87.0678,87.1846,20959.0
2016-02-19 10:20:00,96.98,97.09,96.95,96.99,17134.0,87.1667,87.2655,87.1397,87.1757,17134.0
2016-02-19 10:25:00,96.99,97.04,96.93,97.03,14950.0,87.1757,87.2206,87.1217,87.2116,14950.0
2016-02-19 10:30:00,97.02,97.14,96.97,97.14,19904.0,87.2026,87.3105,87.1577,87.3105,19904.0
2016-02-19 10:35:00,97.15,97.15,96.99,97.04,15631.0,87.3195,87.3195,87.1757,87.2206,15631.0
2016-02-19 10:40:00,97.04,97.12,96.98,97.05,10916.0,87.2206,87.2925,87.1667,87.2296,10916.0
2016-02-19 10:45:00,97.02,97.2,97.01,97.14,24992.0,87.2026,87.3644,87.1936,87.3105,24992.0
2016-02-19 10:50:00,97.16,97.29,97.12,97.25,21445.0,87.3285,87.4453,87.2925,87.4093,21445.0
2016-02-19 10:55:00,97.26,97.29,97.2,97.24,15038.0,87.4183,87.4453,87.3644,87.4004,15038.0
2016-02-19 11:00:00,97.22,97.23,96.95,97.01,32174.0,87.3824,87.3914,87.1397,87.1936,32174.0
2016-02-19 11:05:00,97.0,97.1,96.95,97.06,21691.0,87.1846,87.2745,87.1397,87.2386,21691.0
2016-02-19 11:10:00,97.08,97.25,97.06,97.21,7443.0,87.2566,87.4093,87.2386,87.3734,7443.0
2016-02-19 11:15:00,97.22,97.4,97.18,97.18,8650.0,87.3824,87.5442,87.3464,87.3464,8650.0
2016-02-19 11:20:00,97.2,97.34,97.15,97.3,20754.0,87.3644,87.4902,87.3195,87.4543,20754.0
2016-02-19 11:25:00,97.27,97.48,97.22,97.43,11137.0,87.4273,87.6161,87.3824,87.5711,11137.0
2016-02-19 11:30:00,97.46,97.48,97.32,97.35,10256.0,87.5981,87.6161,87.4723,87.4992,10256.0
2016-02-19 11:35:00,97.38,97.38,97.2,97.28,9044.0,87.5262,87.5262,87.3644,87.4363,9044.0
2016-02-19 11:40:00,97.27,97.3,97.19,97.23,9477.0,87.4273,87.4543,87.3554,87.3914,9477.0
2016-02-19 11:45:00,97.21,97.24,97.13,97.22,12564.0,87.3734,87.4004,87.3015,87.3824,12564.0
2016-02-19 11:50:00,97.23,97.32,97.18,97.29,21839.0,87.3914,87.4723,87.3464,87.4453,21839.0
2016-02-19 11:55:00,97.28,97.3,97.19,97.21,9558.0,87.4363,87.4543,87.3554,87.3734,9558.0
2016-02-19 12:00:00,97.22,97.27,97.19,97.21,14908.0,87.3824,87.4273,87.3554,87.3734,14908.0
2016-02-19 12:05:00,97.21,97.29,97.2,97.29,8278.0,87.3734,87.4453,87.3644,87.4453,8278.0
2016-02-19 12:10:00,97.27,97.37,97.19,97.32,9834.0,87.4273,87.5172,87.3554,87.4723,9834.0
2016-02-19 12:15:00,97.31,97.4,97.31,97.32,5813.0,87.4633,87.5442,87.4633,87.4723,5813.0
2016-02-19 12:20:00,97.36,97.38,97.27,97.36,5092.0,87.5082,87.5262,87.4273,87.5082,5092.0
2016-02-19 12:25:00,97.38,97.44,97.36,97.39,6742.0,87.5262,87.5801,87.5082,87.5352,6742.0
2016-02-19 12:30:00,97.34,97.4,97.32,97.39,8729.0,87.4902,87.5442,87.4723,87.5352,8729.0
2016-02-19 12:35:00,97.39,97.44,97.38,97.4,7084.0,87.5352,87.5801,87.5262,87.5442,7084.0
2016-02-19 12:40:00,97.4,97.48,97.39,97.45,12465.0,87.5442,87.6161,87.5352,87.5891,12465.0
2016-02-19 12:45:00,97.45,97.51,97.44,97.48,21795.0,87.5891,87.643,87.5801,87.6161,21795.0
2016-02-19 12:50:00,97.49,97.56,97.49,97.53,7365.0,87.6251,87.688,87.6251,87.661,7365.0
2016-02-19 12:55:00,97.51,97.53,97.48,97.52,8553.0,87.643,87.661,87.6161,87.652,8553.0
2016-02-19 13:00:00,97.5,97.67,97.5,97.61,13992.0,87.6341,87.7868,87.6341,87.7329,13992.0
2016-02-19 13:05:00,97.59,97.6,97.51,97.54,10832.0,87.7149,87.7239,87.643,87.67,10832.0
2016-02-19 13:10:00,97.53,97.58,97.53,97.55,15386.0,87.661,87.706,87.661,87.679,15386.0
2016-02-19 13:15:00,97.56,97.6,97.52,97.58,8285.0,87.688,87.7239,87.652,87.706,8285.0
2016-02-19 13:20:00,97.57,97.64,97.56,97.56,3702.0,87.697,87.7599,87.688,87.688,3702.0
2016-02-19 13:25:00,97.58,97.65,97.56,97.62,5817.0,87.706,87.7689,87.688,87.7419,5817.0
2016-02-19 13:30:00,97.64,97.72,97.62,97.69,9172.0,87.7599,87.8318,87.7419,87.8048,9172.0
2016-02-19 13:35:00,97.68,97.71,97.64,97.65,3250.0,87.7958,87.8228,87.7599,87.7689,3250.0
2016-02-19 13:40:00,97.66,97.7,97.6,97.6,5415.0,87.7779,87.8138,87.7239,87.7239,5415.0
2016-02-19 13:45:00,97.58,97.58,97.5,97.54,4525.0,87.706,87.706,87.6341,87.67,4525.0
2016-02-19 13:50:00,97.52,97.59,97.5,97.57,5747.0,87.652,87.7149,87.6341,87.697,5747.0
2016-02-19 13:55:00,97.59,97.66,97.57,97.65,3606.0,87.7149,87.7779,87.697,87.7689,3606.0
2016-02-19 14:00:00,97.68,97.72,97.66,97.7,10799.0,87.7958,87.8318,87.7779,87.8138,10799.0
2016-02-19 14:05:00,97.69,97.78,97.65,97.77,10749.0,87.8048,87.8857,87.7689,87.8767,10749.0
2016-02-19 14:10:00,97.77,97.8,97.75,97.77,5393.0,87.8767,87.9037,87.8588,87.8767,5393.0
2016-02-19 14:15:00,97.77,97.92,97.74,97.89,18628.0,87.8767,88.0116,87.8498,87.9846,18628.0
2016-02-19 14:20:00,97.89,97.9,97.83,97.88,5321.0,87.9846,87.9936,87.9307,87.9756,5321.0
2016-02-19 14:25:00,97.9,97.93,97.69,97.71,5525.0,87.9936,88.0205,87.8048,87.8228,5525.0
2016-02-19 14:30:00,97.71,97.74,97.6,97.6,5200.0,87.8228,87.8498,87.7239,87.7239,5200.0
2016-02-19 14:35:00,97.59,97.63,97.52,97.62,9798.0,87.7149,87.7509,87.652,87.7419,9798.0
2016-02-19 14:40:00,97.62,97.65,97.61,97.62,6735.0,87.7419,87.7689,87.7329,87.7419,6735.0
2016-02-19 14:45:00,97.63,97.7,97.61,97.66,8364.0,87.7509,87.8138,87.7329,87.7779,8364.0
2016-02-19 14:50:00,97.67,97.68,97.56,97.58,9054.0,87.7868,87.7958,87.688,87.706,9054.0
2016-02-19 14:55:00,97.57,97.65,97.53,97.65,12262.0,87.697,87.7689,87.661,87.7689,12262.0
2016-02-19 15:00:00,97.63,97.69,97.6,97.65,12545.0,87.7509,87.8048,87.7239,87.7689,12545.0
2016-02-19 15:05:00,97.64,97.71,97.62,97.7,8078.0,87.7599,87.8228,87.7419,87.8138,8078.0
2016-02-19 15:10:00,97.7,97.71,97.55,97.61,13771.0,87.8138,87.8228,87.679,87.7329,13771.0
2016-02-19 15:15:00,97.59,97.61,97.55,97.6,10970.0,87.7149,87.7329,87.679,87.7239,10970.0
2016-02-19 15:20:00,97.6,97.73,97.57,97.69,15626.0,87.7239,87.8408,87.697,87.8048,15626.0
2016-02-19 15:25:00,97.7,97.72,97.66,97.72,21140.0,87.8138,87.8318,87.7779,87.8318,21140.0
2016-02-19 15:30:00,97.72,97.77,97.7,97.75,25797.0,87.8318,87.8767,87.8138,87.8588,25797.0
2016-02-19 15:35:00,97.74,97.79,97.74,97.78,12884.0,87.8498,87.8947,87.8498,87.8857,12884.0
2016-02-19 15:40:00,97.77,97.81,97.71,97.73,17314.0,87.8767,87.9127,87.8228,87.8408,17314.0
2016-02-19 15:45:00,97.7,97.75,97.67,97.73,29320.0,87.8138,87.8588,87.7868,87.8408,29320.0
2016-02-19 15:50:00,97.72,97.73,97.62,97.63,70595.0,87.8318,87.8408,87.7419,87.7509,70595.0
2016-02-19 15:55:00,97.63,97.72,97.59,97.69,79317.0,87.7509,87.8318,87.7149,87.8048,79317.0
2016-02-22 09:30:00,98.5,98.5,98.1,98.39,19566.0,88.5329,88.5329,88.1733,88.434,19566.0
2016-02-22 09:35:00,98.43,99.08,98.43,98.84,59678.0,88.4699,89.0542,88.4699,88.8385,59678.0
2016-02-22 09:40:00,98.84,99.03,98.82,99.02,7209.0,88.8385,89.0092,88.8205,89.0002,7209.0
2016-02-22 09:45:00,98.95,99.05,98.68,98.81,9700.0,88.9373,89.0272,88.6946,88.8115,9700.0
2016-02-22 09:50:00,98.87,98.89,98.64,98.74,9906.0,88.8654,88.8834,88.6587,88.7486,9906.0
2016-02-22 09:55:00,98.71,98.8,98.67,98.79,11954.0,88.7216,88.8025,88.6857,88.7935,11954.0
2016-02-22 10:00:00,98.78,98.87,98.69,98.75,5969.0,88.7845,88.8654,88.7036,88.7576,5969.0
2016-02-22 10:05:00,98.77,98.8,98.64,98.72,16600.0,88.7755,88.8025,88.6587,88.7306,16600.0
2016-02-22 10:10:00,98.71,98.71,98.56,98.6,7429.0,88.7216,88.7216,88.5868,88.6227,7429.0
2016-02-22 10:15:00,98.6,98.78,98.51,98.75,44841.0,88.6227,88.7845,88.5419,88.7576,44841.0
2016-02-22 10:20:00,98.76,98.82,98.65,98.69,19676.0,88.7666,88.8205,88.6677,88.7036,19676.0
2016-02-22 10:25:00,98.7,98.81,98.65,98.67,9618.0,88.7126,88.8115,88.6677,88.6857,9618.0
2016-02-22 10:30:00,98.69,98.82,98.67,98.77,12255.0,88.7036,88.8205,88.6857,88.7755,12255.0
2016-02-22 10:35:00,98.75,98.76,98.56,98.63,9801.0,88.7576,88.7666,88.5868,88.6497,9801.0
2016-02-22 10:40:00,98.59,98.65,98.52,98.65,12431.0,88.6138,88.6677,88.5508,88.6677,12431.0
2016-02-22 10:45:00,98.69,98.8,98.68,98.74,6438.0,88.7036,88.8025,88.6946,88.7486,6438.0
2016-02-22 10:50:00,98.75,98.8,98.64,98.74,16793.0,88.7576,88.8025,88.6587,88.7486,16793.0
2016-02-22 10:55:00,98.73,98.73,98.51,98.63,21118.0,88.7396,88.7396,88.5419,88.6497,21118.0
2016-02-22 11:00:00,98.64,98.75,98.56,98.75,20991.0,88.6587,88.7576,88.5868,88.7576,20991.0
2016-02-22 11:05:00,98.72,98.78,98.68,98.72,10933.0,88.7306,88.7845,88.6946,88.7306,10933.0
2016-02-22 11:10:00,98.74,98.9,98.72,98.9,12284.0,88.7486,88.8924,88.7306,88.8924,12284.0
2016-02-22 11:15:00,98.89,98.92,98.84,98.9,10255.0,88.8834,88.9104,88.8385,88.8924,10255.0
2016-02-22 11:20:00,98.88,98.92,98.84,98.88,9174.0,88.8744,88.9104,88.8385,88.8744,9174.0
2016-02-22 11:25:00,98.88,98.97,98.85,98.92,5155.0,88.8744,88.9553,88.8474,88.9104,5155.0
2016-02-22 11:30:00,98.95,98.97,98.83,98.88,14237.0,88.9373,88.9553,88.8295,88.8744,14237.0
2016-02-22 11:35:00,98.86,98.9,98.79,98.84,5737.0,88.8564,88.8924,88.7935,88.8385,5737.0
2016-02-22 11:40:00,98.89,98.9,98.79,98.8,3451.0,88.8834,88.8924,88.7935,88.8025,3451.0
2016-02-22 11:45:00,98.81,98.93,98.8,98.93,5225.0,88.8115,88.9194,88.8025,88.9194,5225.0
2016-02-22 11:50:00,98.9,98.9,98.8,98.81,6116.0,88.8924,88.8924,88.8025,88.8115,6116.0
2016-02-22 11:55:00,98.8,98.91,98.8,98.9,7849.0,88.8025,88.9014,88.8025,88.8924,7849.0
2016-02-22 12:00:00,98.89,98.89,98.8,98.84,9832.0,88.8834,88.8834,88.8025,88.8385,9832.0
2016-02-22 12:05:00,98.83,98.9,98.82,98.82,7218.0,88.8295,88.8924,88.8205,88.8205,7218.0
2016-02-22 12:10:00,98.81,98.85,98.79,98.81,4907.0,88.8115,88.8474,88.7935,88.8115,4907.0
2016-02-22 12:15:00,98.82,98.82,98.73,98.73,6794.0,88.8205,88.8205,88.7396,88.7396,6794.0
2016-02-22 12:20:00,98.73,98.75,98.69,98.72,10810.0,88.7396,88.7576,88.7036,88.7306,10810.0
2016-02-22 12:25:00,98.72,98.75,98.71,98.72,3547.0,88.7306,88.7576,88.7216,88.7306,3547.0
2016-02-22 12:30:00,98.72,98.81,98.67,98.7,26594.0,88.7306,88.8115,88.6857,88.7126,26594.0
2016-02-22 12:35:00,98.69,99.07,98.69,99.04,17265.0,88.7036,89.0452,88.7036,89.0182,17265.0
2016-02-22 12:40:00,99.05,99.06,99.0,99.04,12094.0,89.0272,89.0362,88.9823,89.0182,12094.0
2016-02-22 12:45:00,99.03,99.06,98.95,98.98,8463.0,89.0092,89.0362,88.9373,88.9643,8463.0
2016-02-22 12:50:00,98.98,98.98,98.93,98.93,9261.0,88.9643,88.9643,88.9194,88.9194,9261.0
2016-02-22 12:55:00,98.95,99.07,98.94,99.07,11631.0,88.9373,89.0452,88.9283,89.0452,11631.0
2016-02-22 13:00:00,99.04,99.06,99.0,99.04,7560.0,89.0182,89.0362,88.9823,89.0182,7560.0
2016-02-22 13:05:00,99.0,99.04,98.98,99.02,9441.0,88.9823,89.0182,88.9643,89.0002,9441.0
2016-02-22 13:10:00,99.0,99.02,98.96,98.97,4622.0,88.9823,89.0002,88.9463,88.9553,4622.0
2016-02-22 13:15:00,98.96,99.01,98.88,98.88,3698.0,88.9463,88.9913,88.8744,88.8744,3698.0
2016-02-22 13:20:00,98.87,98.91,98.79,98.89,12249.0,88.8654,88.9014,88.7935,88.8834,12249.0
2016-02-22 13:25:00,98.91,98.91,98.85,98.86,3225.0,88.9014,88.9014,88.8474,88.8564,3225.0
2016-02-22 13:30:00,98.84,99.04,98.84,98.98,11206.0,88.8385,89.0182,88.8385,88.9643,11206.0
2016-02-22 13:35:00,99.01,99.12,99.0,99.07,3271.0,88.9913,89.0901,88.9823,89.0452,3271.0
2016-02-22 13:40:00,99.07,99.09,98.99,99.0,3677.0,89.0452,89.0632,88.9733,88.9823,3677.0
2016-02-22 13:45:00,99.01,99.01,98.98,99.01,4559.0,88.9913,88.9913,88.9643,88.9913,4559.0
2016-02-22 13:50:00,99.0,99.01,98.88,98.88,3470.0,88.9823,88.9913,88.8744,88.8744,3470.0
2016-02-22 13:55:00,98.91,99.0,98.89,98.99,9009.0,88.9014,88.9823,88.8834,88.9733,9009.0
2016-02-22 14:00:00,98.97,99.03,98.97,98.97,8939.0,88.9553,89.0092,88.9553,88.9553,8939.0
2016-02-22 14:05:00,98.99,99.0,98.82,98.82,11460.0,88.9733,88.9823,88.8205,88.8205,11460.0
2016-02-22 14:10:00,98.84,98.85,98.76,98.76,5208.0,88.8385,88.8474,88.7666,88.7666,5208.0
2016-02-22 14:15:00,98.77,98.78,98.66,98.73,17577.0,88.7755,88.7845,88.6767,88.7396,17577.0
2016-02-22 14:20:00,98.73,98.88,98.73,98.86,11361.0,88.7396,88.8744,88.7396,88.8564,11361.0
2016-02-22 14:25:00,98.85,98.92,98.84,98.9,11280.0,88.8474,88.9104,88.8385,88.8924,11280.0
2016-02-22 14:30:00,98.89,98.92,98.87,98.88,6982.0,88.8834,88.9104,88.8654,88.8744,6982.0
2016-02-22 14:35:00,98.88,98.93,98.85,98.9,9945.0,88.8744,88.9194,88.8474,88.8924,9945.0
2016-02-22 14:40:00,98.88,98.9,98.73,98.74,15451.0,88.8744,88.8924,88.7396,88.7486,15451.0
2016-02-22 14:45:00,98.74,98.8,98.73,98.76,8177.0,88.7486,88.8025,88.7396,88.7666,8177.0
2016-02-22 14:50:00,98.77,98.82,98.73,98.82,4849.0,88.7755,88.8205,88.7396,88.8205,4849.0
2016-02-22 14:55:00,98.8,98.82,98.76,98.76,7460.0,88.8025,88.8205,88.7666,88.7666,7460.0
2016-02-22 15:00:00,98.77,99.0,98.76,98.77,34922.0,88.7755,88.9823,88.7666,88.7755,34922.0
2016-02-22 15:05:00,98.77,98.83,98.76,98.76,9307.0,88.7755,88.8295,88.7666,88.7666,9307.0
2016-02-22 15:10:00,98.76,98.91,98.75,98.86,10220.0,88.7666,88.9014,88.7576,88.8564,10220.0
2016-02-22 15:15:00,98.86,98.95,98.75,98.81,44685.0,88.8564,88.9373,88.7576,88.8115,44685.0
2016-02-22 15:20:00,98.79,98.85,98.77,98.82,16319.0,88.7935,88.8474,88.7755,88.8205,16319.0
2016-02-22 15:25:00,98.83,98.92,98.83,98.92,15204.0,88.8295,88.9104,88.8295,88.9104,15204.0
2016-02-22 15:30:00,98.92,98.95,98.88,98.91,12163.0,88.9104,88.9373,88.8744,88.9014,12163.0
2016-02-22 15:35:00,98.91,98.95,98.88,98.88,23664.0,88.9014,88.9373,88.8744,88.8744,23664.0
2016-02-22 15:40:00,98.88,99.01,98.86,99.0,19038.0,88.8744,88.9913,88.8564,88.9823,19038.0
2016-02-22 15:45:00,99.01,99.04,98.88,98.92,43165.0,88.9913,89.0182,88.8744,88.9104,43165.0
2016-02-22 15:50:00,98.91,98.93,98.87,98.9,32715.0,88.9014,88.9194,88.8654,88.8924,32715.0
2016-02-22 15:55:00,98.9,99.05,98.87,99.04,87514.0,88.8924,89.0272,88.8654,89.0182,87514.0
2016-02-23 09:30:00,98.6,99.22,98.34,99.05,25457.0,88.6227,89.18,88.3891,89.0272,25457.0
2016-02-23 09:35:00,99.06,99.16,98.82,98.83,10737.0,89.0362,89.1261,88.8205,88.8295,10737.0
2016-02-23 09:40:00,98.88,99.25,98.83,99.19,15898.0,88.8744,89.207,88.8295,89.153,15898.0
2016-02-23 09:45:00,99.18,99.46,99.16,99.24,8578.0,89.1441,89.3957,89.1261,89.198,8578.0
2016-02-23 09:50:00,99.25,99.44,99.2,99.42,10278.0,89.207,89.3777,89.162,89.3598,10278.0
2016-02-23 09:55:00,99.39,99.53,99.38,99.43,8570.0,89.3328,89.4586,89.3238,89.3688,8570.0
2016-02-23 10:00:00,99.39,99.45,99.31,99.37,10911.0,89.3328,89.3867,89.2609,89.3148,10911.0
2016-02-23 10:05:00,99.34,99.37,99.27,99.3,10040.0,89.2879,89.3148,89.2249,89.2519,10040.0
2016-02-23 10:10:00,99.3,99.6,99.26,99.58,19472.0,89.2519,89.5216,89.216,89.5036,19472.0
2016-02-23 10:15:00,99.54,99.61,99.42,99.46,24760.0,89.4676,89.5305,89.3598,89.3957,24760.0
2016-02-23 10:20:00,99.46,99.54,99.27,99.48,7224.0,89.3957,89.4676,89.2249,89.4137,7224.0
2016-02-23 10:25:00,99.5,99.5,99.1,99.16,5541.0,89.4317,89.4317,89.0721,89.1261,5541.0
2016-02-23 10:30:00,99.17,99.25,99.13,99.22,5563.0,89.1351,89.207,89.0991,89.18,5563.0
2016-02-23 10:35:00,99.2,99.2,99.11,99.15,6932.0,89.162,89.162,89.0811,89.1171,6932.0
2016-02-23 10:40:00,99.16,99.19,99.06,99.09,23014.0,89.1261,89.153,89.0362,89.0632,23014.0
2016-02-23 10:45:00,99.09,99.18,99.05,99.09,6217.0,89.0632,89.1441,89.0272,89.0632,6217.0
2016-02-23 10:50:00,99.1,99.12,99.04,99.08,8857.0,89.0721,89.0901,89.0182,89.0542,8857.0
2016-02-23 10:55:00,99.11,99.12,99.05,99.07,6389.0,89.0811,89.0901,89.0272,89.0452,6389.0
2016-02-23 11:00:00,99.07,99.07,98.89,98.93,8843.0,89.0452,89.0452,88.8834,88.9194,8843.0
2016-02-23 11:05:00,98.87,98.91,98.61,98.61,14957.0,88.8654,88.9014,88.6317,88.6317,14957.0
2016-02-23 11:10:00,98.62,98.73,98.56,98.66,6198.0,88.6407,88.7396,88.5868,88.6767,6198.0
2016-02-23 11:15:00,98.69,98.93,98.69,98.92,8215.0,88.7036,88.9194,88.7036,88.9104,8215.0
2016-02-23 11:20:00,98.9,99.12,98.88,99.1,11207.0,88.8924,89.0901,88.8744,89.0721,11207.0
2016-02-23 11:25:00,99.08,99.14,99.03,99.14,3216.0,89.0542,89.1081,89.0092,89.1081,3216.0
2016-02-23 11:30:00,99.12,99.15,99.04,99.04,2221.0,89.0901,89.1171,89.0182,89.0182,2221.0
2016-02-23 11:35:00,99.07,99.12,99.01,99.1,5307.0,89.0452,89.0901,88.9913,89.0721,5307.0
2016-02-23 11:40:00,99.11,99.24,99.11,99.24,10071.0,89.0811,89.198,89.0811,89.198,10071.0
2016-02-23 11:45:00,99.24,99.24,99.13,99.13,5200.0,89.198,89.198,89.0991,89.0991,5200.0
2016-02-23 11:50:00,99.17,99.18,99.13,99.14,2500.0,89.1351,89.1441,89.0991,89.1081,2500.0
2016-02-23 11:55:00,99.14,99.18,99.11,99.16,5467.0,89.1081,89.1441,89.0811,89.1261,5467.0
2016-02-23 12:00:00,99.17,99.2,99.14,99.17,6829.0,89.1351,89.162,89.1081,89.1351,6829.0
2016-02-23 12:05:00,99.17,99.24,99.16,99.16,7644.0,89.1351,89.198,89.1261,89.1261,7644.0
2016-02-23 12:10:00,99.15,99.16,99.11,99.13,5009.0,89.1171,89.1261,89.0811,89.0991,5009.0
2016-02-23 12:15:00,99.1,99.15,99.04,99.05,2122.0,89.0721,89.1171,89.0182,89.0272,2122.0
2016-02-23 12:20:00,99.05,99.05,99.01,99.03,2100.0,89.0272,89.0272,88.9913,89.0092,2100.0
2016-02-23 12:25:00,99.01,99.09,98.99,99.05,3524.0,88.9913,89.0632,88.9733,89.0272,3524.0
2016-02-23 12:30:00,99.05,99.06,98.98,99.04,13077.0,89.0272,89.0362,88.9643,89.0182,13077.0
2016-02-23 12:35:00,99.03,99.04,98.99,99.02,3054.0,89.0092,89.0182,88.9733,89.0002,3054.0
2016-02-23 12:40:00,98.99,99.0,98.92,98.98,4324.0,88.9733,88.9823,88.9104,88.9643,4324.0
2016-02-23 12:45:00,98.98,99.28,98.98,99.26,173978.0,88.9643,89.2339,88.9643,89.216,173978.0
2016-02-23 12:50:00,99.26,99.37,99.25,99.31,25601.0,89.216,89.3148,89.207,89.2609,25601.0
2016-02-23 12:55:00,99.29,99.34,99.25,99.31,6242.0,89.2429,89.2879,89.207,89.2609,6242.0
2016-02-23 13:00:00,99.31,99.32,99.21,99.28,19467.0,89.2609,89.2699,89.171,89.2339,19467.0
2016-02-23 13:05:00,99.27,99.31,99.27,99.27,3253.0,89.2249,89.2609,89.2249,89.2249,3253.0
2016-02-23 13:10:00,99.28,99.34,99.22,99.3,26800.0,89.2339,89.2879,89.18,89.2519,26800.0
2016-02-23 13:15:00,99.31,99.31,99.25,99.26,3950.0,89.2609,89.2609,89.207,89.216,3950.0
2016-02-23 13:20:00,99.27,99.27,99.18,99.2,8764.0,89.2249,89.2249,89.1441,89.162,8764.0
2016-02-23 13:25:00,99.2,99.21,99.17,99.19,3650.0,89.162,89.171,89.1351,89.153,3650.0
2016-02-23 13:30:00,99.2,99.21,99.15,99.16,8519.0,89.162,89.171,89.1171,89.1261,8519.0
2016-02-23 13:35:00,99.16,99.16,99.1,99.12,1900.0,89.1261,89.1261,89.0721,89.0901,1900.0
2016-02-23 13:40:00,99.12,99.15,99.09,99.14,13614.0,89.0901,89.1171,89.0632,89.1081,13614.0
2016-02-23 13:45:00,99.13,99.19,99.12,99.17,16133.0,89.0991,89.153,89.0901,89.1351,16133.0
2016-02-23 13:50:00,99.16,99.16,99.12,99.16,4807.0,89.1261,89.1261,89.0901,89.1261,4807.0
2016-02-23 13:55:00,99.15,99.2,99.15,99.17,4341.0,89.1171,89.162,89.1171,89.1351,4341.0
2016-02-23 14:00:00,99.16,99.21,99.13,99.21,12999.0,89.1261,89.171,89.0991,89.171,12999.0
2016-02-23 14:05:00,99.19,99.26,99.15,99.22,9765.0,89.153,89.216,89.1171,89.18,9765.0
2016-02-23 14:10:00,99.22,99.25,99.2,99.2,3741.0,89.18,89.207,89.162,89.162,3741.0
2016-02-23 14:15:00,99.19,99.25,99.17,99.21,6452.0,89.153,89.207,89.1351,89.171,6452.0
2016-02-23 14:20:00,99.23,99.26,99.2,99.25,4616.0,89.189,89.216,89.162,89.207,4616.0
2016-02-23 14:25:00,99.24,99.24,99.16,99.18,4231.0,89.198,89.198,89.1261,89.1441,4231.0
2016-02-23 14:30:00,99.19,99.19,99.13,99.19,4656.0,89.153,89.153,89.0991,89.153,4656.0
2016-02-23 14:35:00,99.19,99.19,99.1,99.13,9425.0,89.153,89.153,89.0721,89.0991,9425.0
2016-02-23 14:40:00,99.1,99.12,99.09,99.12,2300.0,89.0721,89.0901,89.0632,89.0901,2300.0
2016-02-23 14:45:00,99.1,99.15,99.09,99.13,2325.0,89.0721,89.1171,89.0632,89.0991,2325.0
2016-02-23 14:50:00,99.14,99.15,98.99,99.0,5660.0,89.1081,89.1171,88.9733,88.9823,5660.0
2016-02-23 14:55:00,99.0,99.06,98.97,99.0,13019.0,88.9823,89.0362,88.9553,88.9823,13019.0
2016-02-23 15:00:00,98.99,99.0,98.85,98.85,7985.0,88.9733,88.9823,88.8474,88.8474,7985.0
2016-02-23 15:05:00,98.84,98.89,98.79,98.86,4504.0,88.8385,88.8834,88.7935,88.8564,4504.0
2016-02-23 15:10:00,98.88,98.88,98.76,98.78,4719.0,88.8744,88.8744,88.7666,88.7845,4719.0
2016-02-23 15:15:00,98.77,98.8,98.75,98.78,4902.0,88.7755,88.8025,88.7576,88.7845,4902.0
2016-02-23 15:20:00,98.79,98.84,98.78,98.8,4840.0,88.7935,88.8385,88.7845,88.8025,4840.0
2016-02-23 15:25:00,98.8,98.88,98.8,98.85,12515.0,88.8025,88.8744,88.8025,88.8474,12515.0
2016-02-23 15:30:00,98.85,98.95,98.85,98.93,13665.0,88.8474,88.9373,88.8474,88.9194,13665.0
2016-02-23 15:35:00,98.92,98.99,98.88,98.96,77695.0,88.9104,88.9733,88.8744,88.9463,77695.0
2016-02-23 15:40:00,98.99,99.01,98.8,98.8,23726.0,88.9733,88.9913,88.8025,88.8025,23726.0
2016-02-23 15:45:00,98.8,99.04,98.77,99.04,27196.0,88.8025,89.0182,88.7755,89.0182,27196.0
2016-02-23 15:50:00,99.03,99.03,98.97,98.98,27503.0,89.0092,89.0092,88.9553,88.9643,27503.0
2016-02-23 15:55:00,98.98,99.03,98.84,98.87,65181.0,88.9643,89.0092,88.8385,88.8654,65181.0
2016-02-24 09:30:00,98.34,98.53,98.12,98.52,17761.0,88.3891,88.5598,88.1913,88.5508,17761.0
2016-02-24 09:35:00,98.53,98.71,98.44,98.64,7682.0,88.5598,88.7216,88.4789,88.6587,7682.0
2016-02-24 09:40:00,98.68,98.68,98.31,98.5,10564.0,88.6946,88.6946,88.3621,88.5329,10564.0
2016-02-24 09:45:00,98.34,98.37,98.06,98.1,5091.0,88.3891,88.416,88.1374,88.1733,5091.0
2016-02-24 09:50:00,98.09,98.23,98.03,98.23,4868.0,88.1644,88.2902,88.1104,88.2902,4868.0
2016-02-24 09:55:00,98.22,98.39,98.18,98.3,5605.0,88.2812,88.434,88.2452,88.3531,5605.0
2016-02-24 10:00:00,98.27,98.3,98.16,98.24,7546.0,88.3261,88.3531,88.2273,88.2992,7546.0
2016-02-24 10:05:00,98.26,98.41,98.26,98.31,5982.0,88.3171,88.452,88.3171,88.3621,5982.0
2016-02-24 10:10:00,98.29,98.29,98.13,98.24,2848.0,88.3441,88.3441,88.2003,88.2992,2848.0
2016-02-24 10:15:00,98.21,98.32,98.18,98.29,6200.0,88.2722,88.3711,88.2452,88.3441,6200.0
2016-02-24 10:20:00,98.32,98.32,98.16,98.18,21364.0,88.3711,88.3711,88.2273,88.2452,21364.0
2016-02-24 10:25:00,98.18,98.23,98.11,98.14,5300.0,88.2452,88.2902,88.1823,88.2093,5300.0
2016-02-24 10:30:00,98.22,98.28,97.85,98.06,14388.0,88.2812,88.3351,87.9486,88.1374,14388.0
2016-02-24 10:35:00,98.12,98.39,98.11,98.31,6193.0,88.1913,88.434,88.1823,88.3621,6193.0
2016-02-24 10:40:00,98.3,98.31,98.14,98.17,7563.0,88.3531,88.3621,88.2093,88.2363,7563.0
2016-02-24 10:45:00,98.18,98.21,98.1,98.15,4187.0,88.2452,88.2722,88.1733,88.2183,4187.0
2016-02-24 10:50:00,98.18,98.23,98.02,98.07,2705.0,88.2452,88.2902,88.1014,88.1464,2705.0
2016-02-24 10:55:00,98.07,98.07,97.93,97.97,12243.0,88.1464,88.1464,88.0205,88.0565,12243.0
2016-02-24 11:00:00,97.92,97.95,97.78,97.85,13125.0,88.0116,88.0385,87.8857,87.9486,13125.0
2016-02-24 11:05:00,97.88,97.96,97.86,97.9,4838.0,87.9756,88.0475,87.9576,87.9936,4838.0
2016-02-24 11:10:00,97.9,98.07,97.9,98.07,14886.0,87.9936,88.1464,87.9936,88.1464,14886.0
2016-02-24 11:15:00,98.05,98.05,97.96,97.97,6100.0,88.1284,88.1284,88.0475,88.0565,6100.0
2016-02-24 11:20:00,97.97,98.19,97.94,98.19,3850.0,88.0565,88.2542,88.0295,88.2542,3850.0
2016-02-24 11:25:00,98.14,98.42,98.13,98.42,10725.0,88.2093,88.461,88.2003,88.461,10725.0
2016-02-24 11:30:00,98.37,98.55,98.37,98.44,10849.0,88.416,88.5778,88.416,88.4789,10849.0
2016-02-24 11:35:00,98.44,98.67,98.42,98.63,5648.0,88.4789,88.6857,88.461,88.6497,5648.0
2016-02-24 11:40:00,98.63,98.73,98.6,98.68,5020.0,88.6497,88.7396,88.6227,88.6946,5020.0
2016-02-24 11:45:00,98.72,98.72,98.55,98.65,10765.0,88.7306,88.7306,88.5778,88.6677,10765.0
2016-02-24 11:50:00,98.65,98.88,98.64,98.87,8283.0,88.6677,88.8744,88.6587,88.8654,8283.0
2016-02-24 11:55:00,98.84,98.92,98.8,98.81,20099.0,88.8385,88.9104,88.8025,88.8115,20099.0
2016-02-24 12:00:00,98.84,98.84,98.65,98.72,4727.0,88.8385,88.8385,88.6677,88.7306,4727.0
2016-02-24 12:05:00,98.7,98.76,98.6,98.64,6618.0,88.7126,88.7666,88.6227,88.6587,6618.0
2016-02-24 12:10:00,98.66,98.66,98.58,98.62,6100.0,88.6767,88.6767,88.6048,88.6407,6100.0
2016-02-24 12:15:00,98.63,98.76,98.62,98.73,9152.0,88.6497,88.7666,88.6407,88.7396,9152.0
2016-02-24 12:20:00,98.74,98.78,98.69,98.71,4400.0,88.7486,88.7845,88.7036,88.7216,4400.0
2016-02-24 12:25:00,98.66,98.74,98.62,98.62,4273.0,88.6767,88.7486,88.6407,88.6407,4273.0
2016-02-24 12:30:00,98.63,98.67,98.45,98.45,1300.0,88.6497,88.6857,88.4879,88.4879,1300.0
2016-02-24 12:35:00,98.44,98.48,98.39,98.39,3300.0,88.4789,88.5149,88.434,88.434,3300.0
2016-02-24 12:40:00,98.4,98.4,98.27,98.32,4400.0,88.443,88.443,88.3261,88.3711,4400.0
2016-02-24 12:45:00,98.34,98.58,98.34,98.56,19344.0,88.3891,88.6048,88.3891,88.5868,19344.0
2016-02-24 12:50:00,98.57,98.73,98.55,98.7,12508.0,88.5958,88.7396,88.5778,88.7126,12508.0
2016-02-24 12:55:00,98.69,98.71,98.65,98.66,2790.0,88.7036,88.7216,88.6677,88.6767,2790.0
2016-02-24 13:00:00,98.68,98.68,98.64,98.68,2062.0,88.6946,88.6946,88.6587,88.6946,2062.0
2016-02-24 13:05:00,98.7,98.83,98.68,98.81,2811.0,88.7126,88.8295,88.6946,88.8115,2811.0
2016-02-24 13:10:00,98.8,98.8,98.55,98.55,2500.0,88.8025,88.8025,88.5778,88.5778,2500.0
2016-02-24 13:15:00,98.55,98.63,98.47,98.49,2683.0,88.5778,88.6497,88.5059,88.5239,2683.0
2016-02-24 13:20:00,98.51,98.62,98.47,98.62,1915.0,88.5419,88.6407,88.5059,88.6407,1915.0
2016-02-24 13:25:00,98.56,98.61,98.51,98.61,4990.0,88.5868,88.6317,88.5419,88.6317,4990.0
2016-02-24 13:30:00,98.65,98.66,98.59,98.64,7206.0,88.6677,88.6767,88.6138,88.6587,7206.0
2016-02-24 13:35:00,98.63,98.63,98.57,98.59,1200.0,88.6497,88.6497,88.5958,88.6138,1200.0
2016-02-24 13:40:00,98.61,98.65,98.59,98.63,2901.0,88.6317,88.6677,88.6138,88.6497,2901.0
2016-02-24 13:45:00,98.63,98.65,98.54,98.65,5037.0,88.6497,88.6677,88.5688,88.6677,5037.0
2016-02-24 13:50:00,98.71,98.72,98.65,98.71,2453.0,88.7216,88.7306,88.6677,88.7216,2453.0
2016-02-24 13:55:00,98.78,98.8,98.72,98.72,3056.0,88.7845,88.8025,88.7306,88.7306,3056.0
2016-02-24 14:00:00,98.73,98.78,98.65,98.69,6947.0,88.7396,88.7845,88.6677,88.7036,6947.0
2016-02-24 14:05:00,98.7,99.03,98.7,99.03,7351.0,88.7126,89.0092,88.7126,89.0092,7351.0
2016-02-24 14:10:00,99.08,99.13,99.04,99.1,14219.0,89.0542,89.0991,89.0182,89.0721,14219.0
2016-02-24 14:15:00,99.07,99.09,99.01,99.08,8500.0,89.0452,89.0632,88.9913,89.0542,8500.0
2016-02-24 14:20:00,99.08,99.27,99.05,99.27,10541.0,89.0542,89.2249,89.0272,89.2249,10541.0
2016-02-24 14:25:00,99.28,99.41,99.28,99.37,4755.0,89.2339,89.3508,89.2339,89.3148,4755.0
2016-02-24 14:30:00,99.36,99.39,99.28,99.28,2442.0,89.3058,89.3328,89.2339,89.2339,2442.0
2016-02-24 14:35:00,99.26,99.37,99.25,99.37,8395.0,89.216,89.3148,89.207,89.3148,8395.0
2016-02-24 14:40:00,99.34,99.48,99.34,99.42,9350.0,89.2879,89.4137,89.2879,89.3598,9350.0
2016-02-24 14:45:00,99.46,99.46,99.38,99.46,3350.0,89.3957,89.3957,89.3238,89.3957,3350.0
2016-02-24 14:50:00,99.45,99.45,99.35,99.35,3161.0,89.3867,89.3867,89.2969,89.2969,3161.0
2016-02-24 14:55:00,99.35,99.35,99.2,99.2,5000.0,89.2969,89.2969,89.162,89.162,5000.0
2016-02-24 15:00:00,99.24,99.24,99.17,99.17,1600.0,89.198,89.198,89.1351,89.1351,1600.0
2016-02-24 15:05:00,99.17,99.43,99.17,99.43,6049.0,89.1351,89.3688,89.1351,89.3688,6049.0
2016-02-24 15:10:00,99.4,99.54,99.38,99.54,7433.0,89.3418,89.4676,89.3238,89.4676,7433.0
2016-02-24 15:15:00,99.52,99.67,99.5,99.63,3600.0,89.4496,89.5845,89.4317,89.5485,3600.0
2016-02-24 15:20:00,99.64,99.64,99.53,99.53,2200.0,89.5575,89.5575,89.4586,89.4586,2200.0
2016-02-24 15:25:00,99.53,99.62,99.5,99.59,5420.0,89.4586,89.5395,89.4317,89.5126,5420.0
2016-02-24 15:30:00,99.6,99.66,99.57,99.6,11093.0,89.5216,89.5755,89.4946,89.5216,11093.0
2016-02-24 15:35:00,99.59,99.7,99.56,99.65,10835.0,89.5126,89.6114,89.4856,89.5665,10835.0
2016-02-24 15:40:00,99.67,99.68,99.45,99.45,8661.0,89.5845,89.5935,89.3867,89.3867,8661.0
2016-02-24 15:45:00,99.42,99.56,99.42,99.45,18706.0,89.3598,89.4856,89.3598,89.3867,18706.0
2016-02-24 15:50:00,99.48,99.62,99.48,99.6,12871.0,89.4137,89.5395,89.4137,89.5216,12871.0
2016-02-24 15:55:00,99.59,99.63,99.51,99.54,42717.0,89.5126,89.5485,89.4407,89.4676,42717.0
2016-02-25 09:30:00,99.59,100.47,99.49,100.38,75707.0,89.5126,90.3035,89.4227,90.2226,75707.0
2016-02-25 09:35:00,100.34,100.48,100.2,100.34,30996.0,90.1867,90.3125,90.0608,90.1867,30996.0
2016-02-25 09:40:00,100.34,100.48,100.1,100.26,19405.0,90.1867,90.3125,89.971,90.1148,19405.0
2016-02-25 09:45:00,100.29,100.47,100.28,100.37,19323.0,90.1417,90.3035,90.1327,90.2136,19323.0
2016-02-25 09:50:00,100.34,100.53,100.31,100.53,25398.0,90.1867,90.3574,90.1597,90.3574,25398.0
2016-02-25 09:55:00,100.53,100.75,100.32,100.59,49395.0,90.3574,90.5552,90.1687,90.4114,49395.0
2016-02-25 10:00:00,100.62,100.64,100.31,100.35,19263.0,90.4383,90.4563,90.1597,90.1957,19263.0
2016-02-25 10:05:00,100.27,100.3,100.07,100.07,22760.0,90.1238,90.1507,89.944,89.944,22760.0
2016-02-25 10:10:00,100.08,100.19,100.01,100.16,14438.0,89.953,90.0519,89.8901,90.0249,14438.0
2016-02-25 10:15:00,100.17,100.21,100.06,100.09,8738.0,90.0339,90.0698,89.935,89.962,8738.0
2016-02-25 10:20:00,100.09,100.19,100.06,100.19,9558.0,89.962,90.0519,89.935,90.0519,9558.0
2016-02-25 10:25:00,100.18,100.42,100.18,100.41,6771.0,90.0429,90.2586,90.0429,90.2496,6771.0
2016-02-25 10:30:00,100.42,100.43,100.23,100.24,7065.0,90.2586,90.2676,90.0878,90.0968,7065.0
2016-02-25 10:35:00,100.23,100.4,100.18,100.4,61444.0,90.0878,90.2406,90.0429,90.2406,61444.0
2016-02-25 10:40:00,100.42,100.74,100.42,100.74,26256.0,90.2586,90.5462,90.2586,90.5462,26256.0
2016-02-25 10:45:00,100.72,100.84,100.49,100.49,20491.0,90.5282,90.6361,90.3215,90.3215,20491.0
2016-02-25 10:50:00,100.48,100.79,100.46,100.73,32446.0,90.3125,90.5911,90.2945,90.5372,32446.0
2016-02-25 10:55:00,100.72,100.72,100.35,100.39,15190.0,90.5282,90.5282,90.1957,90.2316,15190.0
2016-02-25 11:00:00,100.35,100.36,100.22,100.23,31419.0,90.1957,90.2047,90.0788,90.0878,31419.0
2016-02-25 11:05:00,100.22,100.35,100.19,100.35,25602.0,90.0788,90.1957,90.0519,90.1957,25602.0
2016-02-25 11:10:00,100.33,100.35,100.23,100.26,8362.0,90.1777,90.1957,90.0878,90.1148,8362.0
2016-02-25 11:15:00,100.28,100.53,100.27,100.43,9815.0,90.1327,90.3574,90.1238,90.2676,9815.0
2016-02-25 11:20:00,100.4,100.46,100.38,100.46,2750.0,90.2406,90.2945,90.2226,90.2945,2750.0
2016-02-25 11:25:00,100.44,100.52,100.4,100.42,5551.0,90.2766,90.3485,90.2406,90.2586,5551.0
2016-02-25 11:30:00,100.43,100.48,100.28,100.35,9822.0,90.2676,90.3125,90.1327,90.1957,9822.0
2016-02-25 11:35:00,100.32,100.53,100.3,100.53,46508.0,90.1687,90.3574,90.1507,90.3574,46508.0
2016-02-25 11:40:00,100.52,100.69,100.51,100.57,10879.0,90.3485,90.5013,90.3395,90.3934,10879.0
2016-02-25 11:45:00,100.54,100.55,100.36,100.42,14173.0,90.3664,90.3754,90.2047,90.2586,14173.0
2016-02-25 11:50:00,100.37,100.48,100.37,100.4,3265.0,90.2136,90.3125,90.2136,90.2406,3265.0
2016-02-25 11:55:00,100.4,100.71,100.4,100.69,9796.0,90.2406,90.5192,90.2406,90.5013,9796.0
2016-02-25 12:00:00,100.71,100.89,100.71,100.87,18890.0,90.5192,90.681,90.5192,90.663,18890.0
2016-02-25 12:05:00,100.86,100.86,100.75,100.8,31825.0,90.6541,90.6541,90.5552,90.6001,31825.0
2016-02-25 12:10:00,100.8,100.93,100.79,100.93,26189.0,90.6001,90.717,90.5911,90.717,26189.0
2016-02-25 12:15:00,100.93,101.0,100.89,100.94,7200.0,90.717,90.7799,90.681,90.726,7200.0
2016-02-25 12:20:00,100.9,100.96,100.87,100.95,14169.0,90.69,90.7439,90.663,90.7349,14169.0
2016-02-25 12:25:00,100.95,100.95,100.89,100.93,5301.0,90.7349,90.7349,90.681,90.717,5301.0
2016-02-25 12:30:00,100.88,100.88,100.8,100.87,7205.0,90.672,90.672,90.6001,90.663,7205.0
2016-02-25 12:35:00,100.9,100.98,100.88,100.94,12196.0,90.69,90.7619,90.672,90.726,12196.0
2016-02-25 12:40:00,100.95,100.95,100.89,100.92,4910.0,90.7349,90.7349,90.681,90.708,4910.0
2016-02-25 12:45:00,100.91,100.94,100.88,100.94,5800.0,90.699,90.726,90.672,90.726,5800.0
2016-02-25 12:50:00,100.95,100.99,100.94,100.96,4900.0,90.7349,90.7709,90.726,90.7439,4900.0
2016-02-25 12:55:00,100.97,101.0,100.94,100.94,2031.0,90.7529,90.7799,90.726,90.726,2031.0
2016-02-25 13:00:00,100.95,100.96,100.86,100.88,8957.0,90.7349,90.7439,90.6541,90.672,8957.0
2016-02-25 13:05:00,100.89,100.94,100.87,100.91,6452.0,90.681,90.726,90.663,90.699,6452.0
2016-02-25 13:10:00,100.93,100.99,100.92,100.99,2810.0,90.717,90.7709,90.708,90.7709,2810.0
2016-02-25 13:15:00,101.0,101.07,100.98,101.0,7469.0,90.7799,90.8428,90.7619,90.7799,7469.0
2016-02-25 13:20:00,101.0,101.02,100.96,101.0,11100.0,90.7799,90.7979,90.7439,90.7799,11100.0
2016-02-25 13:25:00,101.01,101.04,100.99,101.04,6347.0,90.7889,90.8158,90.7709,90.8158,6347.0
2016-02-25 13:30:00,101.04,101.07,101.0,101.01,9882.0,90.8158,90.8428,90.7799,90.7889,9882.0
2016-02-25 13:35:00,101.03,101.11,100.97,101.1,8278.0,90.8069,90.8788,90.7529,90.8698,8278.0
2016-02-25 13:40:00,101.05,101.19,101.05,101.18,6609.0,90.8248,90.9507,90.8248,90.9417,6609.0
2016-02-25 13:45:00,101.19,101.24,101.19,101.24,15441.0,90.9507,90.9956,90.9507,90.9956,15441.0
2016-02-25 13:50:00,101.24,101.26,101.18,101.23,28587.0,90.9956,91.0136,90.9417,90.9866,28587.0
2016-02-25 13:55:00,101.23,101.26,101.11,101.11,10638.0,90.9866,91.0136,90.8788,90.8788,10638.0
2016-02-25 14:00:00,101.08,101.22,101.03,101.2,21909.0,90.8518,90.9776,90.8069,90.9597,21909.0
2016-02-25 14:05:00,101.2,101.22,101.06,101.15,12103.0,90.9597,90.9776,90.8338,90.9147,12103.0
2016-02-25 14:10:00,101.15,101.29,101.14,101.26,15862.0,90.9147,91.0405,90.9057,91.0136,15862.0
2016-02-25 14:15:00,101.27,101.29,101.24,101.29,12690.0,91.0226,91.0405,90.9956,91.0405,12690.0
2016-02-25 14:20:00,101.29,101.37,101.27,101.37,14427.0,91.0405,91.1124,91.0226,91.1124,14427.0
2016-02-25 14:25:00,101.37,101.43,101.29,101.36,30987.0,91.1124,91.1664,91.0405,91.1035,30987.0
2016-02-25 14:30:00,101.34,101.44,101.3,101.3,13811.0,91.0855,91.1754,91.0495,91.0495,13811.0
2016-02-25 14:35:00,101.31,101.34,101.18,101.27,12043.0,91.0585,91.0855,90.9417,91.0226,12043.0
2016-02-25 14:40:00,101.29,101.33,101.23,101.31,9165.0,91.0405,91.0765,90.9866,91.0585,9165.0
2016-02-25 14:45:00,101.32,101.39,101.31,101.39,11078.0,91.0675,91.1304,91.0585,91.1304,11078.0
2016-02-25 14:50:00,101.4,101.42,101.36,101.41,11529.0,91.1394,91.1574,91.1035,91.1484,11529.0
2016-02-25 14:55:00,101.4,101.44,101.39,101.43,11244.0,91.1394,91.1754,91.1304,91.1664,11244.0
2016-02-25 15:00:00,101.41,101.51,101.39,101.5,13972.0,91.1484,91.2383,91.1304,91.2293,13972.0
2016-02-25 15:05:00,101.5,101.51,101.41,101.51,14678.0,91.2293,91.2383,91.1484,91.2383,14678.0
2016-02-25 15:10:00,101.49,101.52,101.43,101.47,12289.0,91.2203,91.2473,91.1664,91.2023,12289.0
2016-02-25 15:15:00,101.46,101.46,101.37,101.41,15125.0,91.1933,91.1933,91.1124,91.1484,15125.0
2016-02-25 15:20:00,101.42,101.45,101.38,101.45,11918.0,91.1574,91.1844,91.1214,91.1844,11918.0
2016-02-25 15:25:00,101.45,101.53,101.42,101.5,17870.0,91.1844,91.2563,91.1574,91.2293,17870.0
2016-02-25 15:30:00,101.51,101.54,101.45,101.51,18804.0,91.2383,91.2652,91.1844,91.2383,18804.0
2016-02-25 15:35:00,101.5,101.55,101.48,101.54,24767.0,91.2293,91.2742,91.2113,91.2652,24767.0
2016-02-25 15:40:00,101.55,101.66,101.52,101.6,17612.0,91.2742,91.3731,91.2473,91.3192,17612.0
2016-02-25 15:45:00,101.6,101.65,101.56,101.63,35252.0,91.3192,91.3641,91.2832,91.3461,35252.0
2016-02-25 15:50:00,101.63,101.66,101.57,101.58,27592.0,91.3461,91.3731,91.2922,91.3012,27592.0
2016-02-25 15:55:00,101.57,101.95,101.57,101.82,96538.0,91.2922,91.6338,91.2922,91.5169,96538.0
2016-02-26 09:30:00,102.08,102.37,102.06,102.16,30764.0,91.7506,92.0113,91.7326,91.8225,30764.0
2016-02-26 09:35:00,102.2,102.57,102.2,102.42,14130.0,91.8585,92.191,91.8585,92.0562,14130.0
2016-02-26 09:40:00,102.45,102.59,102.33,102.36,48429.0,92.0832,92.209,91.9753,92.0023,48429.0
2016-02-26 09:45:00,102.37,102.57,102.24,102.56,32082.0,92.0113,92.191,91.8944,92.182,32082.0
2016-02-26 09:50:00,102.54,102.64,102.4,102.44,11304.0,92.1641,92.2539,92.0382,92.0742,11304.0
2016-02-26 09:55:00,102.48,102.59,102.45,102.49,9167.0,92.1101,92.209,92.0832,92.1191,9167.0
2016-02-26 10:00:00,102.43,102.52,102.34,102.48,9281.0,92.0652,92.1461,91.9843,92.1101,9281.0
2016-02-26 10:05:00,102.47,102.5,102.41,102.45,21284.0,92.1011,92.1281,92.0472,92.0832,21284.0
2016-02-26 10:10:00,102.44,102.47,102.23,102.45,44603.0,92.0742,92.1011,91.8854,92.0832,44603.0
2016-02-26 10:15:00,102.46,102.58,102.35,102.52,36850.0,92.0922,92.2,91.9933,92.1461,36850.0
2016-02-26 10:20:00,102.55,102.61,102.36,102.51,26724.0,92.173,92.227,92.0023,92.1371,26724.0
2016-02-26 10:25:00,102.51,102.58,102.17,102.28,56598.0,92.1371,92.2,91.8315,91.9304,56598.0
2016-02-26 10:30:00,102.23,102.6,102.13,102.59,33688.0,91.8854,92.218,91.7955,92.209,33688.0
2016-02-26 10:35:00,102.62,102.69,102.58,102.61,10265.0,92.236,92.2989,92.2,92.227,10265.0
2016-02-26 10:40:00,102.61,102.63,102.29,102.39,9133.0,92.227,92.245,91.9394,92.0292,9133.0
2016-02-26 10:45:00,102.45,102.52,102.36,102.37,2493.0,92.0832,92.1461,92.0023,92.0113,2493.0
2016-02-26 10:50:00,102.37,102.37,102.26,102.34,5602.0,92.0113,92.0113,91.9124,91.9843,5602.0
2016-02-26 10:55:00,102.34,102.45,102.26,102.39,21536.0,91.9843,92.0832,91.9124,92.0292,21536.0
2016-02-26 11:00:00,102.36,102.43,102.31,102.37,15712.0,92.0023,92.0652,91.9573,92.0113,15712.0
2016-02-26 11:05:00,102.39,102.39,102.24,102.28,17345.0,92.0292,92.0292,91.8944,91.9304,17345.0
2016-02-26 11:10:00,102.24,102.25,102.18,102.22,4057.0,91.8944,91.9034,91.8405,91.8764,4057.0
2016-02-26 11:15:00,102.24,102.33,102.18,102.31,10133.0,91.8944,91.9753,91.8405,91.9573,10133.0
2016-02-26 11:20:00,102.3,102.34,102.2,102.27,30808.0,91.9483,91.9843,91.8585,91.9214,30808.0
2016-02-26 11:25:00,102.27,102.31,102.17,102.18,111893.0,91.9214,91.9573,91.8315,91.8405,111893.0
2016-02-26 11:30:00,102.16,102.2,102.05,102.09,21901.0,91.8225,91.8585,91.7236,91.7596,21901.0
2016-02-26 11:35:00,102.04,102.19,102.04,102.08,19636.0,91.7147,91.8495,91.7147,91.7506,19636.0
2016-02-26 11:40:00,102.05,102.25,102.05,102.22,17777.0,91.7236,91.9034,91.7236,91.8764,17777.0
2016-02-26 11:45:00,102.2,102.25,102.16,102.18,23027.0,91.8585,91.9034,91.8225,91.8405,23027.0
2016-02-26 11:50:00,102.19,102.22,102.04,102.13,13261.0,91.8495,91.8764,91.7147,91.7955,13261.0
2016-02-26 11:55:00,102.12,102.12,101.96,102.0,15922.0,91.7866,91.7866,91.6427,91.6787,15922.0
2016-02-26 12:00:00,101.97,101.97,101.78,101.91,30917.0,91.6517,91.6517,91.481,91.5978,30917.0
2016-02-26 12:05:00,101.89,101.95,101.79,101.93,18783.0,91.5798,91.6338,91.49,91.6158,18783.0
2016-02-26 12:10:00,101.98,101.99,101.82,101.83,13852.0,91.6607,91.6697,91.5169,91.5259,13852.0
2016-02-26 12:15:00,101.88,101.88,101.77,101.78,12474.0,91.5708,91.5708,91.472,91.481,12474.0
2016-02-26 12:20:00,101.76,101.8,101.67,101.67,7883.0,91.463,91.4989,91.3821,91.3821,7883.0
2016-02-26 12:25:00,101.7,101.77,101.62,101.62,12000.0,91.4091,91.472,91.3372,91.3372,12000.0
2016-02-26 12:30:00,101.61,101.76,101.61,101.71,4441.0,91.3282,91.463,91.3282,91.418,4441.0
2016-02-26 12:35:00,101.68,101.68,101.58,101.62,5347.0,91.3911,91.3911,91.3012,91.3372,5347.0
2016-02-26 12:40:00,101.61,101.65,101.54,101.56,4710.0,91.3282,91.3641,91.2652,91.2832,4710.0
2016-02-26 12:45:00,101.57,101.69,101.57,101.61,7214.0,91.2922,91.4001,91.2922,91.3282,7214.0
2016-02-26 12:50:00,101.57,101.66,101.54,101.64,3365.0,91.2922,91.3731,91.2652,91.3551,3365.0
2016-02-26 12:55:00,101.68,101.8,101.68,101.72,3000.0,91.3911,91.4989,91.3911,91.427,3000.0
2016-02-26 13:00:00,101.73,101.73,101.57,101.57,4928.0,91.436,91.436,91.2922,91.2922,4928.0
2016-02-26 13:05:00,101.57,101.67,101.53,101.59,4503.0,91.2922,91.3821,91.2563,91.3102,4503.0
2016-02-26 13:10:00,101.57,101.57,101.52,101.53,3834.0,91.2922,91.2922,91.2473,91.2563,3834.0
2016-02-26 13:15:00,101.5,101.53,101.42,101.48,6800.0,91.2293,91.2563,91.1574,91.2113,6800.0
2016-02-26 13:20:00,101.49,101.52,101.46,101.5,5900.0,91.2203,91.2473,91.1933,91.2293,5900.0
2016-02-26 13:25:00,101.51,101.51,101.37,101.37,4775.0,91.2383,91.2383,91.1124,91.1124,4775.0
2016-02-26 13:30:00,101.39,101.42,101.32,101.38,6571.0,91.1304,91.1574,91.0675,91.1214,6571.0
2016-02-26 13:35:00,101.37,101.55,101.37,101.53,4311.0,91.1124,91.2742,91.1124,91.2563,4311.0
2016-02-26 13:40:00,101.51,101.53,101.16,101.17,12963.0,91.2383,91.2563,90.9237,90.9327,12963.0
2016-02-26 13:45:00,101.16,101.26,101.15,101.2,11215.0,90.9237,91.0136,90.9147,90.9597,11215.0
2016-02-26 13:50:00,101.18,101.25,101.15,101.2,5175.0,90.9417,91.0046,90.9147,90.9597,5175.0
2016-02-26 13:55:00,101.18,101.22,101.09,101.18,6843.0,90.9417,90.9776,90.8608,90.9417,6843.0
2016-02-26 14:00:00,101.21,101.31,101.18,101.24,4750.0,90.9686,91.0585,90.9417,90.9956,4750.0
2016-02-26 14:05:00,101.24,101.26,101.17,101.21,5529.0,90.9956,91.0136,90.9327,90.9686,5529.0
2016-02-26 14:10:00,101.22,101.22,101.11,101.22,4035.0,90.9776,90.9776,90.8788,90.9776,4035.0
2016-02-26 14:15:00,101.17,101.25,101.15,101.23,4144.0,90.9327,91.0046,90.9147,90.9866,4144.0
2016-02-26 14:20:00,101.24,101.4,101.22,101.33,18070.0,90.9956,91.1394,90.9776,91.0765,18070.0
2016-02-26 14:25:00,101.32,101.6,101.32,101.58,11831.0,91.0675,91.3192,91.0675,91.3012,11831.0
2016-02-26 14:30:00,101.55,101.55,101.41,101.45,13520.0,91.2742,91.2742,91.1484,91.1844,13520.0
2016-02-26 14:35:00,101.46,101.46,101.13,101.17,8829.0,91.1933,91.1933,90.8967,90.9327,8829.0
2016-02-26 14:40:00,101.17,101.27,101.16,101.27,3500.0,90.9327,91.0226,90.9237,91.0226,3500.0
2016-02-26 14:45:00,101.28,101.42,101.28,101.37,7600.0,91.0316,91.1574,91.0316,91.1124,7600.0
2016-02-26 14:50:00,101.35,101.49,101.33,101.48,10804.0,91.0945,91.2203,91.0765,91.2113,10804.0
2016-02-26 14:55:00,101.45,101.56,101.44,101.55,6771.0,91.1844,91.2832,91.1754,91.2742,6771.0
2016-02-26 15:00:00,101.53,101.53,101.47,101.5,23600.0,91.2563,91.2563,91.2023,91.2293,23600.0
2016-02-26 15:05:00,101.49,101.49,101.44,101.48,5062.0,91.2203,91.2203,91.1754,91.2113,5062.0
2016-02-26 15:10:00,101.47,101.47,101.44,101.45,3699.0,91.2023,91.2023,91.1754,91.1844,3699.0
2016-02-26 15:15:00,101.48,101.55,101.44,101.52,10451.0,91.2113,91.2742,91.1754,91.2473,10451.0
2016-02-26 15:20:00,101.54,101.55,101.43,101.47,11011.0,91.2652,91.2742,91.1664,91.2023,11011.0
2016-02-26 15:25:00,101.47,101.48,101.41,101.46,12417.0,91.2023,91.2113,91.1484,91.1933,12417.0
2016-02-26 15:30:00,101.48,101.52,101.43,101.43,12169.0,91.2113,91.2473,91.1664,91.1664,12169.0
2016-02-26 15:35:00,101.44,101.46,101.38,101.42,10965.0,91.1754,91.1933,91.1214,91.1574,10965.0
2016-02-26 15:40:00,101.45,101.47,101.35,101.41,26045.0,91.1844,91.2023,91.0945,91.1484,26045.0
2016-02-26 15:45:00,101.44,101.58,101.41,101.43,22203.0,91.1754,91.3012,91.1484,91.1664,22203.0
2016-02-26 15:50:00,101.43,101.43,101.36,101.37,22128.0,91.1664,91.1664,91.1035,91.1124,22128.0
2016-02-26 15:55:00,101.38,101.47,101.35,101.36,77202.0,91.1214,91.2023,91.0945,91.1035,77202.0
2016-02-29 09:30:00,101.04,101.17,100.66,101.03,12598.0,90.8158,90.9327,90.4743,90.8069,12598.0
2016-02-29 09:35:00,101.08,101.28,100.92,100.96,15595.0,90.8518,91.0316,90.708,90.7439,15595.0
2016-02-29 09:40:00,101.01,101.2,100.83,100.88,4628.0,90.7889,90.9597,90.6271,90.672,4628.0
2016-02-29 09:45:00,100.87,100.96,100.71,100.92,11263.0,90.663,90.7439,90.5192,90.708,11263.0
2016-02-29 09:50:00,100.87,101.0,100.8,100.88,7051.0,90.663,90.7799,90.6001,90.672,7051.0
2016-02-29 09:55:00,100.91,101.0,100.58,100.71,28216.0,90.699,90.7799,90.4024,90.5192,28216.0
2016-02-29 10:00:00,100.71,100.71,100.48,100.48,5880.0,90.5192,90.5192,90.3125,90.3125,5880.0
2016-02-29 10:05:00,100.49,100.62,100.37,100.41,8449.0,90.3215,90.4383,90.2136,90.2496,8449.0
2016-02-29 10:10:00,100.41,100.47,100.36,100.45,4482.0,90.2496,90.3035,90.2047,90.2855,4482.0
2016-02-29 10:15:00,100.47,100.57,100.44,100.51,5145.0,90.3035,90.3934,90.2766,90.3395,5145.0
2016-02-29 10:20:00,100.55,100.7,100.51,100.7,4500.0,90.3754,90.5102,90.3395,90.5102,4500.0
2016-02-29 10:25:00,100.7,100.7,100.23,100.3,10700.0,90.5102,90.5102,90.0878,90.1507,10700.0
2016-02-29 10:30:00,100.31,100.51,100.31,100.41,6352.0,90.1597,90.3395,90.1597,90.2496,6352.0
2016-02-29 10:35:00,100.44,100.51,100.35,100.45,7400.0,90.2766,90.3395,90.1957,90.2855,7400.0
2016-02-29 10:40:00,100.44,100.53,100.4,100.46,5289.0,90.2766,90.3574,90.2406,90.2945,5289.0
2016-02-29 10:45:00,100.5,100.69,100.5,100.61,6836.0,90.3305,90.5013,90.3305,90.4294,6836.0
2016-02-29 10:50:00,100.6,100.61,100.53,100.6,4601.0,90.4204,90.4294,90.3574,90.4204,4601.0
2016-02-29 10:55:00,100.58,100.62,100.51,100.54,6103.0,90.4024,90.4383,90.3395,90.3664,6103.0
2016-02-29 11:00:00,100.55,100.57,100.41,100.43,12115.0,90.3754,90.3934,90.2496,90.2676,12115.0
2016-02-29 11:05:00,100.43,100.48,100.37,100.46,8897.0,90.2676,90.3125,90.2136,90.2945,8897.0
2016-02-29 11:10:00,100.46,100.64,100.46,100.56,14844.0,90.2945,90.4563,90.2945,90.3844,14844.0
2016-02-29 11:15:00,100.6,100.66,100.47,100.63,5625.0,90.4204,90.4743,90.3035,90.4473,5625.0
2016-02-29 11:20:00,100.63,100.83,100.62,100.81,4309.0,90.4473,90.6271,90.4383,90.6091,4309.0
2016-02-29 11:25:00,100.78,100.82,100.62,100.66,6211.0,90.5822,90.6181,90.4383,90.4743,6211.0
2016-02-29 11:30:00,100.66,100.86,100.65,100.86,4308.0,90.4743,90.6541,90.4653,90.6541,4308.0
2016-02-29 11:35:00,100.84,101.01,100.84,101.0,3950.0,90.6361,90.7889,90.6361,90.7799,3950.0
2016-02-29 11:40:00,101.02,101.08,101.01,101.03,2460.0,90.7979,90.8518,90.7889,90.8069,2460.0
2016-02-29 11:45:00,101.01,101.08,101.0,101.05,7018.0,90.7889,90.8518,90.7799,90.8248,7018.0
2016-02-29 11:50:00,101.02,101.03,100.95,101.03,3900.0,90.7979,90.8069,90.7349,90.8069,3900.0
2016-02-29 11:55:00,101.01,101.03,100.98,101.01,12606.0,90.7889,90.8069,90.7619,90.7889,12606.0
2016-02-29 12:00:00,101.0,101.03,100.94,100.94,4985.0,90.7799,90.8069,90.726,90.726,4985.0
2016-02-29 12:05:00,100.96,100.97,100.88,100.92,3800.0,90.7439,90.7529,90.672,90.708,3800.0
2016-02-29 12:10:00,100.95,101.05,100.9,101.05,5600.0,90.7349,90.8248,90.69,90.8248,5600.0
2016-02-29 12:15:00,101.05,101.08,100.99,101.0,2764.0,90.8248,90.8518,90.7709,90.7799,2764.0
2016-02-29 12:20:00,101.01,101.05,100.84,100.87,2824.0,90.7889,90.8248,90.6361,90.663,2824.0
2016-02-29 12:25:00,100.84,100.88,100.74,100.85,7207.0,90.6361,90.672,90.5462,90.6451,7207.0
2016-02-29 12:30:00,100.83,100.86,100.76,100.85,4696.0,90.6271,90.6541,90.5642,90.6451,4696.0
2016-02-29 12:35:00,100.87,100.89,100.72,100.72,5419.0,90.663,90.681,90.5282,90.5282,5419.0
2016-02-29 12:40:00,100.72,100.86,100.72,100.84,2817.0,90.5282,90.6541,90.5282,90.6361,2817.0
2016-02-29 12:45:00,100.79,100.82,100.64,100.66,12645.0,90.5911,90.6181,90.4563,90.4743,12645.0
2016-02-29 12:50:00,100.67,100.77,100.67,100.71,11393.0,90.4833,90.5732,90.4833,90.5192,11393.0
2016-02-29 12:55:00,100.72,100.77,100.61,100.73,3605.0,90.5282,90.5732,90.4294,90.5372,3605.0
2016-02-29 13:00:00,100.7,100.79,100.7,100.73,4650.0,90.5102,90.5911,90.5102,90.5372,4650.0
2016-02-29 13:05:00,100.71,100.71,100.63,100.63,1300.0,90.5192,90.5192,90.4473,90.4473,1300.0
2016-02-29 13:10:00,100.63,100.66,100.58,100.58,1500.0,90.4473,90.4743,90.4024,90.4024,1500.0
2016-02-29 13:15:00,100.59,100.7,100.55,100.68,4801.0,90.4114,90.5102,90.3754,90.4923,4801.0
2016-02-29 13:20:00,100.7,100.7,100.55,100.64,7847.0,90.5102,90.5102,90.3754,90.4563,7847.0
2016-02-29 13:25:00,100.61,100.7,100.56,100.59,3320.0,90.4294,90.5102,90.3844,90.4114,3320.0
2016-02-29 13:30:00,100.52,100.56,100.47,100.56,2381.0,90.3485,90.3844,90.3035,90.3844,2381.0
2016-02-29 13:35:00,100.51,100.68,100.51,100.63,4600.0,90.3395,90.4923,90.3395,90.4473,4600.0
2016-02-29 13:40:00,100.66,100.68,100.59,100.65,2547.0,90.4743,90.4923,90.4114,90.4653,2547.0
2016-02-29 13:45:00,100.69,100.73,100.66,100.72,3645.0,90.5013,90.5372,90.4743,90.5282,3645.0
2016-02-29 13:50:00,100.72,100.73,100.7,100.72,1755.0,90.5282,90.5372,90.5102,90.5282,1755.0
2016-02-29 13:55:00,100.7,100.72,100.63,100.71,4394.0,90.5102,90.5282,90.4473,90.5192,4394.0
2016-02-29 14:00:00,100.72,100.73,100.62,100.64,3941.0,90.5282,90.5372,90.4383,90.4563,3941.0
2016-02-29 14:05:00,100.67,100.69,100.47,100.48,4125.0,90.4833,90.5013,90.3035,90.3125,4125.0
2016-02-29 14:10:00,100.48,100.52,100.42,100.49,9726.0,90.3125,90.3485,90.2586,90.3215,9726.0
2016-02-29 14:15:00,100.47,100.49,100.35,100.44,4344.0,90.3035,90.3215,90.1957,90.2766,4344.0
2016-02-29 14:20:00,100.36,100.38,100.26,100.32,4615.0,90.2047,90.2226,90.1148,90.1687,4615.0
2016-02-29 14:25:00,100.31,100.45,100.29,100.45,5314.0,90.1597,90.2855,90.1417,90.2855,5314.0
2016-02-29 14:30:00,100.41,100.44,100.35,100.38,6308.0,90.2496,90.2766,90.1957,90.2226,6308.0
2016-02-29 14:35:00,100.38,100.5,100.38,100.5,4218.0,90.2226,90.3305,90.2226,90.3305,4218.0
2016-02-29 14:40:00,100.5,100.5,100.31,100.37,6427.0,90.3305,90.3305,90.1597,90.2136,6427.0
2016-02-29 14:45:00,100.33,100.39,100.31,100.35,3073.0,90.1777,90.2316,90.1597,90.1957,3073.0
2016-02-29 14:50:00,100.38,100.4,100.26,100.34,6807.0,90.2226,90.2406,90.1148,90.1867,6807.0
2016-02-29 14:55:00,100.35,100.37,100.22,100.25,5936.0,90.1957,90.2136,90.0788,90.1058,5936.0
2016-02-29 15:00:00,100.22,100.24,100.12,100.24,10240.0,90.0788,90.0968,89.9889,90.0968,10240.0
2016-02-29 15:05:00,100.21,100.21,100.03,100.18,10652.0,90.0698,90.0698,89.908,90.0429,10652.0
2016-02-29 15:10:00,100.18,100.2,100.03,100.05,9907.0,90.0429,90.0608,89.908,89.926,9907.0
2016-02-29 15:15:00,100.05,100.06,99.83,99.85,11823.0,89.926,89.935,89.7283,89.7463,11823.0
2016-02-29 15:20:00,99.86,100.05,99.85,100.05,8564.0,89.7552,89.926,89.7463,89.926,8564.0
2016-02-29 15:25:00,100.06,100.19,100.06,100.15,26544.0,89.935,90.0519,89.935,90.0159,26544.0
2016-02-29 15:30:00,100.15,100.26,100.13,100.2,14252.0,90.0159,90.1148,89.9979,90.0608,14252.0
2016-02-29 15:35:00,100.22,100.24,100.13,100.24,21910.0,90.0788,90.0968,89.9979,90.0968,21910.0
2016-02-29 15:40:00,100.23,100.24,100.16,100.22,25203.0,90.0878,90.0968,90.0249,90.0788,25203.0
2016-02-29 15:45:00,100.19,100.22,100.07,100.09,28122.0,90.0519,90.0788,89.944,89.962,28122.0
2016-02-29 15:50:00,100.09,100.1,99.99,100.08,17137.0,89.962,89.971,89.8721,89.953,17137.0
2016-02-29 15:55:00,100.08,100.11,99.84,99.85,63900.0,89.953,89.9799,89.7373,89.7463,63900.0
2016-03-01 09:30:00,100.4,100.85,99.88,99.88,20175.0,90.2406,90.6451,89.7732,89.7732,20175.0
2016-03-01 09:35:00,99.95,99.98,99.8,99.88,28984.0,89.8361,89.8631,89.7013,89.7732,28984.0
2016-03-01 09:40:00,99.86,99.98,99.68,99.89,11805.0,89.7552,89.8631,89.5935,89.7822,11805.0
2016-03-01 09:45:00,99.92,99.97,99.73,99.92,7816.0,89.8092,89.8541,89.6384,89.8092,7816.0
2016-03-01 09:50:00,99.94,100.02,99.74,99.79,7668.0,89.8272,89.8991,89.6474,89.6923,7668.0
2016-03-01 09:55:00,99.79,99.88,99.76,99.88,12779.0,89.6923,89.7732,89.6654,89.7732,12779.0
2016-03-01 10:00:00,99.88,100.19,99.88,100.13,7740.0,89.7732,90.0519,89.7732,89.9979,7740.0
2016-03-01 10:05:00,100.14,100.16,99.98,100.04,9580.0,90.0069,90.0249,89.8631,89.917,9580.0
2016-03-01 10:10:00,100.09,100.11,99.82,99.82,7603.0,89.962,89.9799,89.7193,89.7193,7603.0
2016-03-01 10:15:00,99.89,99.93,99.76,99.76,4630.0,89.7822,89.8182,89.6654,89.6654,4630.0
2016-03-01 10:20:00,99.76,100.01,99.76,100.01,2100.0,89.6654,89.8901,89.6654,89.8901,2100.0
2016-03-01 10:25:00,100.11,100.14,100.05,100.09,4353.0,89.9799,90.0069,89.926,89.962,4353.0
2016-03-01 10:30:00,100.12,100.12,100.02,100.05,3855.0,89.9889,89.9889,89.8991,89.926,3855.0
2016-03-01 10:35:00,100.06,100.11,99.97,99.97,4005.0,89.935,89.9799,89.8541,89.8541,4005.0
2016-03-01 10:40:00,100.02,100.17,100.02,100.17,3500.0,89.8991,90.0339,89.8991,90.0339,3500.0
2016-03-01 10:45:00,100.15,100.16,99.88,99.88,2700.0,90.0159,90.0249,89.7732,89.7732,2700.0
2016-03-01 10:50:00,99.89,99.93,99.77,99.8,13958.0,89.7822,89.8182,89.6744,89.7013,13958.0
2016-03-01 10:55:00,99.8,99.81,99.57,99.63,9604.0,89.7013,89.7103,89.4946,89.5485,9604.0
2016-03-01 11:00:00,99.69,99.69,99.57,99.57,4907.0,89.6024,89.6024,89.4946,89.4946,4907.0
2016-03-01 11:05:00,99.6,99.66,99.58,99.62,8169.0,89.5216,89.5755,89.5036,89.5395,8169.0
2016-03-01 11:10:00,99.63,99.69,99.54,99.58,19535.0,89.5485,89.6024,89.4676,89.5036,19535.0
2016-03-01 11:15:00,99.56,99.65,99.53,99.59,13063.0,89.4856,89.5665,89.4586,89.5126,13063.0
2016-03-01 11:20:00,99.61,99.66,99.53,99.56,7671.0,89.5305,89.5755,89.4586,89.4856,7671.0
2016-03-01 11:25:00,99.56,99.64,99.56,99.58,6031.0,89.4856,89.5575,89.4856,89.5036,6031.0
2016-03-01 11:30:00,99.6,99.65,99.51,99.53,6983.0,89.5216,89.5665,89.4407,89.4586,6983.0
2016-03-01 11:35:00,99.5,99.61,99.42,99.61,5904.0,89.4317,89.5305,89.3598,89.5305,5904.0
2016-03-01 11:40:00,99.61,99.68,99.58,99.64,3466.0,89.5305,89.5935,89.5036,89.5575,3466.0
2016-03-01 11:45:00,99.64,99.75,99.62,99.73,39766.0,89.5575,89.6564,89.5395,89.6384,39766.0
2016-03-01 11:50:00,99.75,99.88,99.75,99.82,5329.0,89.6564,89.7732,89.6564,89.7193,5329.0
2016-03-01 11:55:00,99.86,99.92,99.76,99.88,18334.0,89.7552,89.8092,89.6654,89.7732,18334.0
2016-03-01 12:00:00,99.91,100.17,99.91,100.16,4675.0,89.8002,90.0339,89.8002,90.0249,4675.0
2016-03-01 12:05:00,100.25,100.32,100.22,100.24,3974.0,90.1058,90.1687,90.0788,90.0968,3974.0
2016-03-01 12:10:00,100.26,100.27,100.17,100.17,4937.0,90.1148,90.1238,90.0339,90.0339,4937.0
2016-03-01 12:15:00,100.16,100.2,100.15,100.15,4700.0,90.0249,90.0608,90.0159,90.0159,4700.0
2016-03-01 12:20:00,100.19,100.19,100.09,100.11,12087.0,90.0519,90.0519,89.962,89.9799,12087.0
2016-03-01 12:25:00,100.11,100.12,100.05,100.06,3300.0,89.9799,89.9889,89.926,89.935,3300.0
2016-03-01 12:30:00,100.05,100.1,100.03,100.1,4104.0,89.926,89.971,89.908,89.971,4104.0
2016-03-01 12:35:00,100.06,100.08,100.04,100.08,3266.0,89.935,89.953,89.917,89.953,3266.0
2016-03-01 12:40:00,100.07,100.18,100.07,100.12,10859.0,89.944,90.0429,89.944,89.9889,10859.0
2016-03-01 12:45:00,100.12,100.21,100.1,100.15,16904.0,89.9889,90.0698,89.971,90.0159,16904.0
2016-03-01 12:50:00,100.14,100.14,100.06,100.06,6200.0,90.0069,90.0069,89.935,89.935,6200.0
2016-03-01 12:55:00,100.08,100.12,100.05,100.12,5949.0,89.953,89.9889,89.926,89.9889,5949.0
2016-03-01 13:00:00,100.12,100.12,100.06,100.12,3187.0,89.9889,89.9889,89.935,89.9889,3187.0
2016-03-01 13:05:00,100.1,100.15,100.08,100.14,2970.0,89.971,90.0159,89.953,90.0069,2970.0
2016-03-01 13:10:00,100.15,100.18,100.11,100.17,9576.0,90.0159,90.0429,89.9799,90.0339,9576.0
2016-03-01 13:15:00,100.17,100.18,100.13,100.18,10092.0,90.0339,90.0429,89.9979,90.0429,10092.0
2016-03-01 13:20:00,100.19,100.24,100.16,100.16,13899.0,90.0519,90.0968,90.0249,90.0249,13899.0
2016-03-01 13:25:00,100.19,100.29,100.19,100.26,17842.0,90.0519,90.1417,90.0519,90.1148,17842.0
2016-03-01 13:30:00,100.25,100.4,100.21,100.23,11587.0,90.1058,90.2406,90.0698,90.0878,11587.0
2016-03-01 13:35:00,100.27,100.29,100.26,100.29,2917.0,90.1238,90.1417,90.1148,90.1417,2917.0
2016-03-01 13:40:00,100.28,100.43,100.27,100.39,5694.0,90.1327,90.2676,90.1238,90.2316,5694.0
2016-03-01 13:45:00,100.39,100.48,100.37,100.47,14032.0,90.2316,90.3125,90.2136,90.3035,14032.0
2016-03-01 13:50:00,100.43,100.44,100.32,100.34,5818.0,90.2676,90.2766,90.1687,90.1867,5818.0
2016-03-01 13:55:00,100.35,100.35,100.29,100.34,4300.0,90.1957,90.1957,90.1417,90.1867,4300.0
2016-03-01 14:00:00,100.36,100.41,100.28,100.3,4528.0,90.2047,90.2496,90.1327,90.1507,4528.0
2016-03-01 14:05:00,100.33,100.45,100.3,100.44,5605.0,90.1777,90.2855,90.1507,90.2766,5605.0
2016-03-01 14:10:00,100.47,100.51,100.39,100.39,6638.0,90.3035,90.3395,90.2316,90.2316,6638.0
2016-03-01 14:15:00,100.39,100.61,100.39,100.58,14091.0,90.2316,90.4294,90.2316,90.4024,14091.0
2016-03-01 14:20:00,100.59,100.59,100.49,100.56,10852.0,90.4114,90.4114,90.3215,90.3844,10852.0
2016-03-01 14:25:00,100.55,100.6,100.48,100.6,5077.0,90.3754,90.4204,90.3125,90.4204,5077.0
2016-03-01 14:30:00,100.63,100.64,100.56,100.59,4477.0,90.4473,90.4563,90.3844,90.4114,4477.0
2016-03-01 14:35:00,100.61,100.68,100.54,100.68,8049.0,90.4294,90.4923,90.3664,90.4923,8049.0
2016-03-01 14:40:00,100.7,100.84,100.7,100.83,5126.0,90.5102,90.6361,90.5102,90.6271,5126.0
2016-03-01 14:45:00,100.82,100.86,100.77,100.86,5661.0,90.6181,90.6541,90.5732,90.6541,5661.0
2016-03-01 14:50:00,100.87,100.9,100.79,100.79,6571.0,90.663,90.69,90.5911,90.5911,6571.0
2016-03-01 14:55:00,100.79,100.91,100.79,100.91,10211.0,90.5911,90.699,90.5911,90.699,10211.0
2016-03-01 15:00:00,100.9,101.0,100.9,100.97,12069.0,90.69,90.7799,90.69,90.7529,12069.0
2016-03-01 15:05:00,100.96,101.09,100.96,101.08,19257.0,90.7439,90.8608,90.7439,90.8518,19257.0
2016-03-01 15:10:00,101.09,101.18,101.07,101.17,12706.0,90.8608,90.9417,90.8428,90.9327,12706.0
2016-03-01 15:15:00,101.18,101.18,101.06,101.09,9516.0,90.9417,90.9417,90.8338,90.8608,9516.0
2016-03-01 15:20:00,101.08,101.08,100.99,101.01,7380.0,90.8518,90.8518,90.7709,90.7889,7380.0
2016-03-01 15:25:00,100.99,101.08,100.98,100.99,7538.0,90.7709,90.8518,90.7619,90.7709,7538.0
2016-03-01 15:30:00,100.99,100.99,100.86,100.92,11115.0,90.7709,90.7709,90.6541,90.708,11115.0
2016-03-01 15:35:00,100.93,100.95,100.85,100.85,9125.0,90.717,90.7349,90.6451,90.6451,9125.0
2016-03-01 15:40:00,100.86,100.95,100.78,100.94,11596.0,90.6541,90.7349,90.5822,90.726,11596.0
2016-03-01 15:45:00,100.92,100.94,100.76,100.76,18899.0,90.708,90.726,90.5642,90.5642,18899.0
2016-03-01 15:50:00,100.79,100.81,100.73,100.79,29777.0,90.5911,90.6091,90.5372,90.5911,29777.0
2016-03-01 15:55:00,100.8,100.93,100.76,100.93,87609.0,90.6001,90.717,90.5642,90.717,87609.0
2016-03-02 09:30:00,100.99,101.02,100.41,101.0,12435.0,90.7709,90.7979,90.2496,90.7799,12435.0
2016-03-02 09:35:00,100.96,101.22,100.94,100.94,5730.0,90.7439,90.9776,90.726,90.726,5730.0
2016-03-02 09:40:00,100.96,101.0,100.91,100.93,5292.0,90.7439,90.7799,90.699,90.717,5292.0
2016-03-02 09:45:00,100.88,100.9,100.76,100.78,6675.0,90.672,90.69,90.5642,90.5822,6675.0
2016-03-02 09:50:00,100.74,100.87,100.65,100.82,5453.0,90.5462,90.663,90.4653,90.6181,5453.0
2016-03-02 09:55:00,100.79,100.79,100.62,100.76,4050.0,90.5911,90.5911,90.4383,90.5642,4050.0
2016-03-02 10:00:00,100.77,100.89,100.77,100.82,14907.0,90.5732,90.681,90.5732,90.6181,14907.0
2016-03-02 10:05:00,100.86,100.91,100.83,100.86,76580.0,90.6541,90.699,90.6271,90.6541,76580.0
2016-03-02 10:10:00,100.89,100.89,100.81,100.84,13769.0,90.681,90.681,90.6091,90.6361,13769.0
2016-03-02 10:15:00,100.82,100.85,100.7,100.83,11645.0,90.6181,90.6451,90.5102,90.6271,11645.0
2016-03-02 10:20:00,100.85,100.85,100.73,100.77,3864.0,90.6451,90.6451,90.5372,90.5732,3864.0
2016-03-02 10:25:00,100.77,101.0,100.76,100.88,15959.0,90.5732,90.7799,90.5642,90.672,15959.0
2016-03-02 10:30:00,100.85,100.86,100.65,100.75,6904.0,90.6451,90.6541,90.4653,90.5552,6904.0
2016-03-02 10:35:00,100.73,100.75,100.65,100.66,5319.0,90.5372,90.5552,90.4653,90.4743,5319.0
2016-03-02 10:40:00,100.67,100.67,100.53,100.54,15642.0,90.4833,90.4833,90.3574,90.3664,15642.0
2016-03-02 10:45:00,100.55,100.57,100.48,100.57,15257.0,90.3754,90.3934,90.3125,90.3934,15257.0
2016-03-02 10:50:00,100.57,100.57,100.49,100.49,15489.0,90.3934,90.3934,90.3215,90.3215,15489.0
2016-03-02 10:55:00,100.55,100.73,100.52,100.71,35068.0,90.3754,90.5372,90.3485,90.5192,35068.0
2016-03-02 11:00:00,100.69,101.0,100.64,101.0,11600.0,90.5013,90.7799,90.4563,90.7799,11600.0
2016-03-02 11:05:00,100.99,101.0,100.92,100.92,4800.0,90.7709,90.7799,90.708,90.708,4800.0
2016-03-02 11:10:00,100.94,100.99,100.92,100.96,7208.0,90.726,90.7709,90.708,90.7439,7208.0
2016-03-02 11:15:00,100.96,100.97,100.82,100.87,38926.0,90.7439,90.7529,90.6181,90.663,38926.0
2016-03-02 11:20:00,100.89,100.99,100.89,100.99,8807.0,90.681,90.7709,90.681,90.7709,8807.0
2016-03-02 11:25:00,100.98,100.99,100.9,100.95,13363.0,90.7619,90.7709,90.69,90.7349,13363.0
2016-03-02 11:30:00,100.96,101.03,100.92,100.96,15404.0,90.7439,90.8069,90.708,90.7439,15404.0
2016-03-02 11:35:00,100.99,101.1,100.91,101.1,2881.0,90.7709,90.8698,90.699,90.8698,2881.0
2016-03-02 11:40:00,101.1,101.33,101.1,101.33,5562.0,90.8698,91.0765,90.8698,91.0765,5562.0
2016-03-02 11:45:00,101.31,101.35,101.2,101.35,15318.0,91.0585,91.0945,90.9597,91.0945,15318.0
2016-03-02 11:50:00,101.32,101.43,101.26,101.43,27292.0,91.0675,91.1664,91.0136,91.1664,27292.0
2016-03-02 11:55:00,101.43,101.48,101.22,101.22,6865.0,91.1664,91.2113,90.9776,90.9776,6865.0
2016-03-02 12:00:00,101.27,101.32,101.11,101.16,5510.0,91.0226,91.0675,90.8788,90.9237,5510.0
2016-03-02 12:05:00,101.18,101.22,101.14,101.19,2553.0,90.9417,90.9776,90.9057,90.9507,2553.0
2016-03-02 12:10:00,101.19,101.19,101.14,101.17,2601.0,90.9507,90.9507,90.9057,90.9327,2601.0
2016-03-02 12:15:00,101.18,101.18,101.06,101.07,4312.0,90.9417,90.9417,90.8338,90.8428,4312.0
2016-03-02 12:20:00,101.09,101.11,100.92,100.92,5528.0,90.8608,90.8788,90.708,90.708,5528.0
2016-03-02 12:25:00,100.89,100.94,100.89,100.92,6364.0,90.681,90.726,90.681,90.708,6364.0
2016-03-02 12:30:00,100.92,100.92,100.88,100.89,2850.0,90.708,90.708,90.672,90.681,2850.0
2016-03-02 12:35:00,100.89,100.9,100.84,100.9,17016.0,90.681,90.69,90.6361,90.69,17016.0
2016-03-02 12:40:00,100.9,100.95,100.87,100.95,6965.0,90.69,90.7349,90.663,90.7349,6965.0
2016-03-02 12:45:00,100.98,101.0,100.92,100.99,6751.0,90.7619,90.7799,90.708,90.7709,6751.0
2016-03-02 12:50:00,100.99,100.99,100.94,100.95,3642.0,90.7709,90.7709,90.726,90.7349,3642.0
2016-03-02 12:55:00,100.9,100.97,100.88,100.91,6524.0,90.69,90.7529,90.672,90.699,6524.0
2016-03-02 13:00:00,100.91,100.99,100.9,100.95,3003.0,90.699,90.7709,90.69,90.7349,3003.0
2016-03-02 13:05:00,100.95,100.95,100.92,100.93,6362.0,90.7349,90.7349,90.708,90.717,6362.0
2016-03-02 13:10:00,100.93,100.94,100.9,100.93,7250.0,90.717,90.726,90.69,90.717,7250.0
2016-03-02 13:15:00,100.92,100.97,100.89,100.96,3735.0,90.708,90.7529,90.681,90.7439,3735.0
2016-03-02 13:20:00,100.96,100.98,100.89,100.94,5835.0,90.7439,90.7619,90.681,90.726,5835.0
2016-03-02 13:25:00,100.94,100.99,100.93,100.96,4735.0,90.726,90.7709,90.717,90.7439,4735.0
2016-03-02 13:30:00,100.96,100.97,100.92,100.92,4984.0,90.7439,90.7529,90.708,90.708,4984.0
2016-03-02 13:35:00,100.91,100.93,100.87,100.89,4855.0,90.699,90.717,90.663,90.681,4855.0
2016-03-02 13:40:00,100.9,101.08,100.88,101.05,12961.0,90.69,90.8518,90.672,90.8248,12961.0
2016-03-02 13:45:00,101.05,101.18,101.05,101.08,2900.0,90.8248,90.9417,90.8248,90.8518,2900.0
2016-03-02 13:50:00,101.08,101.11,101.05,101.11,2247.0,90.8518,90.8788,90.8248,90.8788,2247.0
2016-03-02 13:55:00,101.08,101.08,100.92,100.95,2431.0,90.8518,90.8518,90.708,90.7349,2431.0
2016-03-02 14:00:00,100.98,101.11,100.98,101.08,20718.0,90.7619,90.8788,90.7619,90.8518,20718.0
2016-03-02 14:05:00,101.05,101.08,100.92,100.93,4283.0,90.8248,90.8518,90.708,90.717,4283.0
2016-03-02 14:10:00,100.91,101.14,100.89,101.13,6840.0,90.699,90.9057,90.681,90.8967,6840.0
2016-03-02 14:15:00,101.08,101.17,101.05,101.12,5185.0,90.8518,90.9327,90.8248,90.8877,5185.0
2016-03-02 14:20:00,101.12,101.25,101.11,101.25,2669.0,90.8877,91.0046,90.8788,91.0046,2669.0
2016-03-02 14:25:00,101.26,101.38,101.24,101.33,5467.0,91.0136,91.1214,90.9956,91.0765,5467.0
2016-03-02 14:30:00,101.35,101.5,101.33,101.43,6271.0,91.0945,91.2293,91.0765,91.1664,6271.0
2016-03-02 14:35:00,101.42,101.43,101.37,101.4,7504.0,91.1574,91.1664,91.1124,91.1394,7504.0
2016-03-02 14:40:00,101.39,101.43,101.38,101.43,8322.0,91.1304,91.1664,91.1214,91.1664,8322.0
2016-03-02 14:45:00,101.44,101.51,101.41,101.46,7332.0,91.1754,91.2383,91.1484,91.1933,7332.0
2016-03-02 14:50:00,101.48,101.56,101.44,101.49,6755.0,91.2113,91.2832,91.1754,91.2203,6755.0
2016-03-02 14:55:00,101.48,101.48,101.4,101.45,6275.0,91.2113,91.2113,91.1394,91.1844,6275.0
2016-03-02 15:00:00,101.47,101.47,101.32,101.32,15354.0,91.2023,91.2023,91.0675,91.0675,15354.0
2016-03-02 15:05:00,101.32,101.39,101.26,101.35,14672.0,91.0675,91.1304,91.0136,91.0945,14672.0
2016-03-02 15:10:00,101.35,101.57,101.33,101.57,16918.0,91.0945,91.2922,91.0765,91.2922,16918.0
2016-03-02 15:15:00,101.57,101.58,101.49,101.53,8092.0,91.2922,91.3012,91.2203,91.2563,8092.0
2016-03-02 15:20:00,101.56,101.64,101.5,101.55,21186.0,91.2832,91.3551,91.2293,91.2742,21186.0
2016-03-02 15:25:00,101.55,101.59,101.52,101.53,19155.0,91.2742,91.3102,91.2473,91.2563,19155.0
2016-03-02 15:30:00,101.53,101.65,101.5,101.62,16755.0,91.2563,91.3641,91.2293,91.3372,16755.0
2016-03-02 15:35:00,101.62,101.62,101.49,101.51,12394.0,91.3372,91.3372,91.2203,91.2383,12394.0
2016-03-02 15:40:00,101.5,101.57,101.48,101.57,17765.0,91.2293,91.2922,91.2113,91.2922,17765.0
2016-03-02 15:45:00,101.51,101.55,101.48,101.51,24495.0,91.2383,91.2742,91.2113,91.2383,24495.0
2016-03-02 15:50:00,101.51,101.52,101.42,101.49,28993.0,91.2383,91.2473,91.1574,91.2203,28993.0
2016-03-02 15:55:00,101.49,101.53,101.44,101.53,71985.0,91.2203,91.2563,91.1754,91.2563,71985.0
2016-03-03 09:30:00,102.0,102.42,101.88,102.42,59518.0,91.6787,92.0562,91.5708,92.0562,59518.0
2016-03-03 09:35:00,102.23,102.68,102.13,102.24,45341.0,91.8854,92.2899,91.7955,91.8944,45341.0
2016-03-03 09:40:00,102.23,102.31,102.0,102.01,19100.0,91.8854,91.9573,91.6787,91.6877,19100.0
2016-03-03 09:45:00,102.06,102.15,102.0,102.15,45335.0,91.7326,91.8135,91.6787,91.8135,45335.0
2016-03-03 09:50:00,102.1,102.13,102.0,102.08,27558.0,91.7686,91.7955,91.6787,91.7506,27558.0
2016-03-03 09:55:00,102.07,102.11,102.0,102.02,51635.0,91.7416,91.7776,91.6787,91.6967,51635.0
2016-03-03 10:00:00,102.06,102.12,101.81,101.98,31945.0,91.7326,91.7866,91.5079,91.6607,31945.0
2016-03-03 10:05:00,101.98,102.03,101.73,101.73,53178.0,91.6607,91.7057,91.436,91.436,53178.0
2016-03-03 10:10:00,101.73,101.89,101.65,101.67,24163.0,91.436,91.5798,91.3641,91.3821,24163.0
2016-03-03 10:15:00,101.67,101.78,101.62,101.75,18599.0,91.3821,91.481,91.3372,91.454,18599.0
2016-03-03 10:20:00,101.81,101.85,101.72,101.73,14198.0,91.5079,91.5439,91.427,91.436,14198.0
2016-03-03 10:25:00,101.72,101.84,101.64,101.84,13723.0,91.427,91.5349,91.3551,91.5349,13723.0
2016-03-03 10:30:00,101.84,101.88,101.67,101.68,19215.0,91.5349,91.5708,91.3821,91.3911,19215.0
2016-03-03 10:35:00,101.64,101.69,101.48,101.53,16444.0,91.3551,91.4001,91.2113,91.2563,16444.0
2016-03-03 10:40:00,101.52,101.57,101.48,101.52,24275.0,91.2473,91.2922,91.2113,91.2473,24275.0
2016-03-03 10:45:00,101.53,101.59,101.52,101.58,16894.0,91.2563,91.3102,91.2473,91.3012,16894.0
2016-03-03 10:50:00,101.56,101.63,101.53,101.55,25459.0,91.2832,91.3461,91.2563,91.2742,25459.0
2016-03-03 10:55:00,101.56,101.57,101.44,101.46,20703.0,91.2832,91.2922,91.1754,91.1933,20703.0
2016-03-03 11:00:00,101.45,101.45,101.37,101.4,7258.0,91.1844,91.1844,91.1124,91.1394,7258.0
2016-03-03 11:05:00,101.41,101.48,101.39,101.46,11190.0,91.1484,91.2113,91.1304,91.1933,11190.0
2016-03-03 11:10:00,101.48,101.55,101.47,101.51,42051.0,91.2113,91.2742,91.2023,91.2383,42051.0
2016-03-03 11:15:00,101.5,101.52,101.4,101.42,9513.0,91.2293,91.2473,91.1394,91.1574,9513.0
2016-03-03 11:20:00,101.41,101.44,101.18,101.18,7672.0,91.1484,91.1754,90.9417,90.9417,7672.0
2016-03-03 11:25:00,101.18,101.31,101.14,101.18,30810.0,90.9417,91.0585,90.9057,90.9417,30810.0
2016-03-03 11:30:00,101.19,101.29,101.14,101.25,25082.0,90.9507,91.0405,90.9057,91.0046,25082.0
2016-03-03 11:35:00,101.27,101.41,101.27,101.38,13769.0,91.0226,91.1484,91.0226,91.1214,13769.0
2016-03-03 11:40:00,101.35,101.48,101.35,101.48,4786.0,91.0945,91.2113,91.0945,91.2113,4786.0
2016-03-03 11:45:00,101.48,101.52,101.45,101.52,5398.0,91.2113,91.2473,91.1844,91.2473,5398.0
2016-03-03 11:50:00,101.52,101.6,101.52,101.59,2178.0,91.2473,91.3192,91.2473,91.3102,2178.0
2016-03-03 11:55:00,101.6,101.68,101.58,101.68,4721.0,91.3192,91.3911,91.3012,91.3911,4721.0
2016-03-03 12:00:00,101.67,101.69,101.53,101.57,3574.0,91.3821,91.4001,91.2563,91.2922,3574.0
2016-03-03 12:05:00,101.56,101.71,101.55,101.71,4815.0,91.2832,91.418,91.2742,91.418,4815.0
2016-03-03 12:10:00,101.7,101.75,101.7,101.72,3100.0,91.4091,91.454,91.4091,91.427,3100.0
2016-03-03 12:15:00,101.73,101.73,101.58,101.59,8662.0,91.436,91.436,91.3012,91.3102,8662.0
2016-03-03 12:20:00,101.6,101.72,101.54,101.6,35423.0,91.3192,91.427,91.2652,91.3192,35423.0
2016-03-03 12:25:00,101.58,101.6,101.54,101.59,14010.0,91.3012,91.3192,91.2652,91.3102,14010.0
2016-03-03 12:30:00,101.6,101.64,101.59,101.6,4250.0,91.3192,91.3551,91.3102,91.3192,4250.0
2016-03-03 12:35:00,101.58,101.63,101.55,101.62,7251.0,91.3012,91.3461,91.2742,91.3372,7251.0
2016-03-03 12:40:00,101.6,101.63,101.57,101.63,5269.0,91.3192,91.3461,91.2922,91.3461,5269.0
2016-03-03 12:45:00,101.63,101.67,101.6,101.63,2794.0,91.3461,91.3821,91.3192,91.3461,2794.0
2016-03-03 12:50:00,101.63,101.71,101.63,101.71,500.0,91.3461,91.418,91.3461,91.418,500.0
2016-03-03 12:55:00,101.7,101.82,101.69,101.82,6908.0,91.4091,91.5169,91.4001,91.5169,6908.0
2016-03-03 13:00:00,101.8,101.83,101.77,101.82,2450.0,91.4989,91.5259,91.472,91.5169,2450.0
2016-03-03 13:05:00,101.84,101.87,101.82,101.87,3774.0,91.5349,91.5619,91.5169,91.5619,3774.0
2016-03-03 13:10:00,101.87,101.88,101.81,101.83,8432.0,91.5619,91.5708,91.5079,91.5259,8432.0
2016-03-03 13:15:00,101.81,101.92,101.8,101.91,10880.0,91.5079,91.6068,91.4989,91.5978,10880.0
2016-03-03 13:20:00,101.92,101.96,101.89,101.9,3087.0,91.6068,91.6427,91.5798,91.5888,3087.0
2016-03-03 13:25:00,101.92,101.92,101.83,101.84,4010.0,91.6068,91.6068,91.5259,91.5349,4010.0
2016-03-03 13:30:00,101.87,101.99,101.87,101.96,2702.0,91.5619,91.6697,91.5619,91.6427,2702.0
2016-03-03 13:35:00,101.99,102.05,101.99,102.05,5036.0,91.6697,91.7236,91.6697,91.7236,5036.0
2016-03-03 13:40:00,102.06,102.06,101.99,102.01,2995.0,91.7326,91.7326,91.6697,91.6877,2995.0
2016-03-03 13:45:00,102.02,102.09,102.02,102.07,3319.0,91.6967,91.7596,91.6967,91.7416,3319.0
2016-03-03 13:50:00,102.07,102.09,101.94,102.03,7377.0,91.7416,91.7596,91.6248,91.7057,7377.0
2016-03-03 13:55:00,102.0,102.05,101.98,102.05,3300.0,91.6787,91.7236,91.6607,91.7236,3300.0
2016-03-03 14:00:00,102.05,102.07,101.97,101.97,4929.0,91.7236,91.7416,91.6517,91.6517,4929.0
2016-03-03 14:05:00,101.98,102.0,101.91,101.93,4303.0,91.6607,91.6787,91.5978,91.6158,4303.0
2016-03-03 14:10:00,101.93,102.0,101.91,102.0,4429.0,91.6158,91.6787,91.5978,91.6787,4429.0
2016-03-03 14:15:00,102.0,102.04,102.0,102.0,3154.0,91.6787,91.7147,91.6787,91.6787,3154.0
2016-03-03 14:20:00,101.98,102.06,101.98,102.06,4187.0,91.6607,91.7326,91.6607,91.7326,4187.0
2016-03-03 14:25:00,102.07,102.12,102.03,102.1,13549.0,91.7416,91.7866,91.7057,91.7686,13549.0
2016-03-03 14:30:00,102.09,102.13,102.03,102.1,10480.0,91.7596,91.7955,91.7057,91.7686,10480.0
2016-03-03 14:35:00,102.1,102.17,102.09,102.16,20411.0,91.7686,91.8315,91.7596,91.8225,20411.0
2016-03-03 14:40:00,102.17,102.22,102.14,102.21,6195.0,91.8315,91.8764,91.8045,91.8675,6195.0
2016-03-03 14:45:00,102.2,102.25,102.19,102.25,4694.0,91.8585,91.9034,91.8495,91.9034,4694.0
2016-03-03 14:50:00,102.26,102.31,102.21,102.24,7213.0,91.9124,91.9573,91.8675,91.8944,7213.0
2016-03-03 14:55:00,102.22,102.22,102.16,102.2,4181.0,91.8764,91.8764,91.8225,91.8585,4181.0
2016-03-03 15:00:00,102.18,102.29,102.18,102.25,7731.0,91.8405,91.9394,91.8405,91.9034,7731.0
2016-03-03 15:05:00,102.28,102.47,102.23,102.44,31493.0,91.9304,92.1011,91.8854,92.0742,31493.0
2016-03-03 15:10:00,102.45,102.52,102.39,102.51,25501.0,92.0832,92.1461,92.0292,92.1371,25501.0
2016-03-03 15:15:00,102.49,102.58,102.47,102.56,13721.0,92.1191,92.2,92.1011,92.182,13721.0
2016-03-03 15:20:00,102.55,102.61,102.48,102.53,28651.0,92.173,92.227,92.1101,92.1551,28651.0
2016-03-03 15:25:00,102.53,102.65,102.5,102.64,10670.0,92.1551,92.2629,92.1281,92.2539,10670.0
2016-03-03 15:30:00,102.63,102.65,102.55,102.61,14440.0,92.245,92.2629,92.173,92.227,14440.0
2016-03-03 15:35:00,102.6,102.66,102.59,102.61,20656.0,92.218,92.2719,92.209,92.227,20656.0
2016-03-03 15:40:00,102.62,102.7,102.58,102.7,23208.0,92.236,92.3079,92.2,92.3079,23208.0
2016-03-03 15:45:00,102.72,102.98,102.7,102.98,50680.0,92.3258,92.5595,92.3079,92.5595,50680.0
2016-03-03 15:50:00,102.97,103.0,102.87,102.97,80127.0,92.5505,92.5775,92.4607,92.5505,80127.0
2016-03-03 15:55:00,102.97,102.98,102.86,102.89,76757.0,92.5505,92.5595,92.4517,92.4786,76757.0
2016-03-04 09:30:00,102.54,103.1,102.54,102.77,33576.0,92.1641,92.6674,92.1641,92.3708,33576.0
2016-03-04 09:35:00,102.77,102.96,102.71,102.93,24386.0,92.3708,92.5416,92.3169,92.5146,24386.0
2016-03-04 09:40:00,102.91,103.18,102.78,102.98,13612.0,92.4966,92.7393,92.3798,92.5595,13612.0
2016-03-04 09:45:00,102.97,103.08,102.88,102.88,21288.0,92.5505,92.6494,92.4697,92.4697,21288.0
2016-03-04 09:50:00,102.87,102.95,102.79,102.92,22767.0,92.4607,92.5326,92.3888,92.5056,22767.0
2016-03-04 09:55:00,102.91,103.03,102.85,103.0,181520.0,92.4966,92.6045,92.4427,92.5775,181520.0
2016-03-04 10:00:00,103.02,103.26,102.98,103.13,9949.0,92.5955,92.8112,92.5595,92.6944,9949.0
2016-03-04 10:05:00,103.13,103.43,103.12,103.28,13978.0,92.6944,92.964,92.6854,92.8292,13978.0
2016-03-04 10:10:00,103.25,103.32,103.09,103.31,10086.0,92.8022,92.8651,92.6584,92.8561,10086.0
2016-03-04 10:15:00,103.3,103.4,103.26,103.34,10194.0,92.8472,92.937,92.8112,92.8831,10194.0
2016-03-04 10:20:00,103.33,103.38,103.15,103.3,16183.0,92.8741,92.9191,92.7123,92.8472,16183.0
2016-03-04 10:25:00,103.3,103.48,103.28,103.44,10166.0,92.8472,93.0089,92.8292,92.973,10166.0
2016-03-04 10:30:00,103.47,103.48,103.3,103.36,11842.0,93.0,93.0089,92.8472,92.9011,11842.0
2016-03-04 10:35:00,103.36,103.47,103.36,103.41,14150.0,92.9011,93.0,92.9011,92.946,14150.0
2016-03-04 10:40:00,103.41,103.45,103.31,103.33,11211.0,92.946,92.982,92.8561,92.8741,11211.0
2016-03-04 10:45:00,103.29,103.45,103.29,103.41,11893.0,92.8382,92.982,92.8382,92.946,11893.0
2016-03-04 10:50:00,103.42,103.42,103.24,103.31,9660.0,92.955,92.955,92.7932,92.8561,9660.0
2016-03-04 10:55:00,103.28,103.29,103.23,103.25,9298.0,92.8292,92.8382,92.7842,92.8022,9298.0
2016-03-04 11:00:00,103.23,103.33,103.21,103.26,20018.0,92.7842,92.8741,92.7663,92.8112,20018.0
2016-03-04 11:05:00,103.26,103.32,103.22,103.29,21752.0,92.8112,92.8651,92.7752,92.8382,21752.0
2016-03-04 11:10:00,103.3,103.41,103.29,103.41,13327.0,92.8472,92.946,92.8382,92.946,13327.0
2016-03-04 11:15:00,103.41,103.65,103.41,103.64,23005.0,92.946,93.1617,92.946,93.1528,23005.0
2016-03-04 11:20:00,103.65,103.65,103.57,103.6,13148.0,93.1617,93.1617,93.0898,93.1168,13148.0
2016-03-04 11:25:00,103.61,103.62,103.56,103.59,15601.0,93.1258,93.1348,93.0808,93.1078,15601.0
2016-03-04 11:30:00,103.58,103.62,103.56,103.59,17443.0,93.0988,93.1348,93.0808,93.1078,17443.0
2016-03-04 11:35:00,103.58,103.68,103.53,103.6,12854.0,93.0988,93.1887,93.0539,93.1168,12854.0
2016-03-04 11:40:00,103.59,103.71,103.59,103.7,29296.0,93.1078,93.2157,93.1078,93.2067,29296.0
2016-03-04 11:45:00,103.71,103.94,103.71,103.89,22053.0,93.2157,93.4224,93.2157,93.3775,22053.0
2016-03-04 11:50:00,103.89,103.94,103.88,103.94,11131.0,93.3775,93.4224,93.3685,93.4224,11131.0
2016-03-04 11:55:00,103.95,103.98,103.91,103.95,15359.0,93.4314,93.4583,93.3954,93.4314,15359.0
2016-03-04 12:00:00,103.94,103.97,103.89,103.93,11842.0,93.4224,93.4494,93.3775,93.4134,11842.0
2016-03-04 12:05:00,103.93,103.98,103.93,103.96,7833.0,93.4134,93.4583,93.4134,93.4404,7833.0
2016-03-04 12:10:00,103.97,104.0,103.9,103.9,29702.0,93.4494,93.4763,93.3864,93.3864,29702.0
2016-03-04 12:15:00,103.88,103.89,103.71,103.72,11174.0,93.3685,93.3775,93.2157,93.2247,11174.0
2016-03-04 12:20:00,103.69,103.72,103.52,103.54,18658.0,93.1977,93.2247,93.0449,93.0629,18658.0
2016-03-04 12:25:00,103.53,103.61,103.52,103.6,16119.0,93.0539,93.1258,93.0449,93.1168,16119.0
2016-03-04 12:30:00,103.6,103.7,103.6,103.68,13537.0,93.1168,93.2067,93.1168,93.1887,13537.0
2016-03-04 12:35:00,103.68,103.68,103.57,103.57,8141.0,93.1887,93.1887,93.0898,93.0898,8141.0
2016-03-04 12:40:00,103.56,103.66,103.56,103.66,9444.0,93.0808,93.1707,93.0808,93.1707,9444.0
2016-03-04 12:45:00,103.65,103.7,103.54,103.59,12418.0,93.1617,93.2067,93.0629,93.1078,12418.0
2016-03-04 12:50:00,103.58,103.59,103.51,103.51,12435.0,93.0988,93.1078,93.0359,93.0359,12435.0
2016-03-04 12:55:00,103.52,103.52,103.47,103.5,7597.0,93.0449,93.0449,93.0,93.0269,7597.0
2016-03-04 13:00:00,103.5,103.54,103.49,103.52,8912.0,93.0269,93.0629,93.0179,93.0449,8912.0
2016-03-04 13:05:00,103.51,103.51,103.4,103.41,12553.0,93.0359,93.0359,92.937,92.946,12553.0
2016-03-04 13:10:00,103.39,103.39,103.29,103.29,8300.0,92.928,92.928,92.8382,92.8382,8300.0
2016-03-04 13:15:00,103.29,103.32,103.28,103.31,10481.0,92.8382,92.8651,92.8292,92.8561,10481.0
2016-03-04 13:20:00,103.3,103.35,103.22,103.23,14808.0,92.8472,92.8921,92.7752,92.7842,14808.0
2016-03-04 13:25:00,103.25,103.26,103.17,103.2,12960.0,92.8022,92.8112,92.7303,92.7573,12960.0
2016-03-04 13:30:00,103.2,103.25,103.18,103.19,12324.0,92.7573,92.8022,92.7393,92.7483,12324.0
2016-03-04 13:35:00,103.15,103.23,103.15,103.2,10664.0,92.7123,92.7842,92.7123,92.7573,10664.0
2016-03-04 13:40:00,103.18,103.22,103.16,103.2,7120.0,92.7393,92.7752,92.7213,92.7573,7120.0
2016-03-04 13:45:00,103.22,103.4,103.22,103.4,11749.0,92.7752,92.937,92.7752,92.937,11749.0
2016-03-04 13:50:00,103.4,103.49,103.37,103.49,18237.0,92.937,93.0179,92.9101,93.0179,18237.0
2016-03-04 13:55:00,103.49,103.52,103.48,103.51,11141.0,93.0179,93.0449,93.0089,93.0359,11141.0
2016-03-04 14:00:00,103.51,103.51,103.4,103.44,31288.0,93.0359,93.0359,92.937,92.973,31288.0
2016-03-04 14:05:00,103.45,103.55,103.45,103.51,13568.0,92.982,93.0719,92.982,93.0359,13568.0
2016-03-04 14:10:00,103.49,103.53,103.45,103.5,11791.0,93.0179,93.0539,92.982,93.0269,11791.0
2016-03-04 14:15:00,103.48,103.54,103.48,103.53,10436.0,93.0089,93.0629,93.0089,93.0539,10436.0
2016-03-04 14:20:00,103.51,103.53,103.46,103.51,19410.0,93.0359,93.0539,92.991,93.0359,19410.0
2016-03-04 14:25:00,103.5,103.55,103.47,103.49,11718.0,93.0269,93.0719,93.0,93.0179,11718.0
2016-03-04 14:30:00,103.5,103.54,103.49,103.52,6257.0,93.0269,93.0629,93.0179,93.0449,6257.0
2016-03-04 14:35:00,103.5,103.52,103.41,103.46,22744.0,93.0269,93.0449,92.946,92.991,22744.0
2016-03-04 14:40:00,103.45,103.49,103.42,103.47,24303.0,92.982,93.0179,92.955,93.0,24303.0
2016-03-04 14:45:00,103.45,103.51,103.44,103.51,7589.0,92.982,93.0359,92.973,93.0359,7589.0
2016-03-04 14:50:00,103.51,103.52,103.37,103.37,13988.0,93.0359,93.0449,92.9101,92.9101,13988.0
2016-03-04 14:55:00,103.36,103.38,103.29,103.31,12409.0,92.9011,92.9191,92.8382,92.8561,12409.0
2016-03-04 15:00:00,103.32,103.33,103.17,103.18,12608.0,92.8651,92.8741,92.7303,92.7393,12608.0
2016-03-04 15:05:00,103.15,103.21,103.15,103.18,13690.0,92.7123,92.7663,92.7123,92.7393,13690.0
2016-03-04 15:10:00,103.17,103.18,103.01,103.01,11644.0,92.7303,92.7393,92.5865,92.5865,11644.0
2016-03-04 15:15:00,103.0,103.17,103.0,103.14,21178.0,92.5775,92.7303,92.5775,92.7033,21178.0
2016-03-04 15:20:00,103.13,103.17,103.08,103.16,17548.0,92.6944,92.7303,92.6494,92.7213,17548.0
2016-03-04 15:25:00,103.16,103.33,103.16,103.3,39004.0,92.7213,92.8741,92.7213,92.8472,39004.0
2016-03-04 15:30:00,103.29,103.52,103.29,103.35,31113.0,92.8382,93.0449,92.8382,92.8921,31113.0
2016-03-04 15:35:00,103.34,103.39,103.24,103.39,34313.0,92.8831,92.928,92.7932,92.928,34313.0
2016-03-04 15:40:00,103.37,103.53,103.37,103.53,44868.0,92.9101,93.0539,92.9101,93.0539,44868.0
2016-03-04 15:45:00,103.56,103.58,103.47,103.49,53902.0,93.0808,93.0988,93.0,93.0179,53902.0
2016-03-04 15:50:00,103.49,103.53,103.48,103.52,60130.0,93.0179,93.0539,93.0089,93.0449,60130.0
2016-03-04 15:55:00,103.52,103.56,103.38,103.43,129772.0,93.0449,93.0808,92.9191,92.964,129772.0
2016-03-07 09:30:00,102.68,103.0,102.33,102.41,40835.0,92.2899,92.5775,91.9753,92.0472,40835.0
2016-03-07 09:35:00,102.38,102.7,102.38,102.56,22081.0,92.0202,92.3079,92.0202,92.182,22081.0
2016-03-07 09:40:00,102.59,102.75,102.53,102.75,38425.0,92.209,92.3528,92.1551,92.3528,38425.0
2016-03-07 09:45:00,102.75,102.81,102.63,102.63,12121.0,92.3528,92.4067,92.245,92.245,12121.0
2016-03-07 09:50:00,102.61,102.7,102.45,102.7,12682.0,92.227,92.3079,92.0832,92.3079,12682.0
2016-03-07 09:55:00,102.68,102.68,102.57,102.57,14908.0,92.2899,92.2899,92.191,92.191,14908.0
2016-03-07 10:00:00,102.58,102.68,102.52,102.65,6741.0,92.2,92.2899,92.1461,92.2629,6741.0
2016-03-07 10:05:00,102.66,102.66,102.49,102.56,9599.0,92.2719,92.2719,92.1191,92.182,9599.0
2016-03-07 10:10:00,102.58,102.58,102.47,102.54,6012.0,92.2,92.2,92.1011,92.1641,6012.0
2016-03-07 10:15:00,102.52,102.67,102.51,102.62,7606.0,92.1461,92.2809,92.1371,92.236,7606.0
2016-03-07 10:20:00,102.64,102.78,102.64,102.74,11153.0,92.2539,92.3798,92.2539,92.3438,11153.0
2016-03-07 10:25:00,102.76,102.83,102.68,102.68,9779.0,92.3618,92.4247,92.2899,92.2899,9779.0
2016-03-07 10:30:00,102.7,102.7,102.6,102.66,10251.0,92.3079,92.3079,92.218,92.2719,10251.0
2016-03-07 10:35:00,102.7,102.71,102.59,102.6,9471.0,92.3079,92.3169,92.209,92.218,9471.0
2016-03-07 10:40:00,102.63,102.74,102.63,102.74,15883.0,92.245,92.3438,92.245,92.3438,15883.0
2016-03-07 10:45:00,102.73,102.77,102.69,102.76,10501.0,92.3348,92.3708,92.2989,92.3618,10501.0
2016-03-07 10:50:00,102.76,102.76,102.54,102.58,43726.0,92.3618,92.3618,92.1641,92.2,43726.0
2016-03-07 10:55:00,102.59,102.64,102.56,102.64,5536.0,92.209,92.2539,92.182,92.2539,5536.0
2016-03-07 11:00:00,102.64,102.7,102.57,102.59,7726.0,92.2539,92.3079,92.191,92.209,7726.0
2016-03-07 11:05:00,102.59,102.62,102.53,102.62,20718.0,92.209,92.236,92.1551,92.236,20718.0
2016-03-07 11:10:00,102.63,102.69,102.59,102.66,9977.0,92.245,92.2989,92.209,92.2719,9977.0
2016-03-07 11:15:00,102.69,102.69,102.53,102.57,7573.0,92.2989,92.2989,92.1551,92.191,7573.0
2016-03-07 11:20:00,102.59,102.7,102.54,102.63,8173.0,92.209,92.3079,92.1641,92.245,8173.0
2016-03-07 11:25:00,102.65,102.7,102.62,102.69,12179.0,92.2629,92.3079,92.236,92.2989,12179.0
2016-03-07 11:30:00,102.7,102.78,102.66,102.78,16188.0,92.3079,92.3798,92.2719,92.3798,16188.0
2016-03-07 11:35:00,102.78,102.9,102.75,102.79,36657.0,92.3798,92.4876,92.3528,92.3888,36657.0
2016-03-07 11:40:00,102.76,102.83,102.74,102.81,11408.0,92.3618,92.4247,92.3438,92.4067,11408.0
2016-03-07 11:45:00,102.81,102.89,102.79,102.84,25505.0,92.4067,92.4786,92.3888,92.4337,25505.0
2016-03-07 11:50:00,102.81,102.86,102.79,102.81,9950.0,92.4067,92.4517,92.3888,92.4067,9950.0
2016-03-07 11:55:00,102.84,102.87,102.79,102.81,17672.0,92.4337,92.4607,92.3888,92.4067,17672.0
2016-03-07 12:00:00,102.81,102.81,102.74,102.77,8018.0,92.4067,92.4067,92.3438,92.3708,8018.0
2016-03-07 12:05:00,102.75,102.84,102.72,102.79,21600.0,92.3528,92.4337,92.3258,92.3888,21600.0
2016-03-07 12:10:00,102.78,102.82,102.77,102.8,8268.0,92.3798,92.4157,92.3708,92.3977,8268.0
2016-03-07 12:15:00,102.81,102.81,102.77,102.81,5800.0,92.4067,92.4067,92.3708,92.4067,5800.0
2016-03-07 12:20:00,102.8,102.86,102.8,102.86,11998.0,92.3977,92.4517,92.3977,92.4517,11998.0
2016-03-07 12:25:00,102.86,102.88,102.83,102.85,11924.0,92.4517,92.4697,92.4247,92.4427,11924.0
2016-03-07 12:30:00,102.84,102.87,102.82,102.86,18335.0,92.4337,92.4607,92.4157,92.4517,18335.0
2016-03-07 12:35:00,102.86,102.87,102.83,102.83,6475.0,92.4517,92.4607,92.4247,92.4247,6475.0
2016-03-07 12:40:00,102.85,102.93,102.85,102.92,9388.0,92.4427,92.5146,92.4427,92.5056,9388.0
2016-03-07 12:45:00,102.92,102.93,102.82,102.84,8759.0,92.5056,92.5146,92.4157,92.4337,8759.0
2016-03-07 12:50:00,102.83,102.89,102.81,102.86,4600.0,92.4247,92.4786,92.4067,92.4517,4600.0
2016-03-07 12:55:00,102.85,102.94,102.83,102.92,5686.0,92.4427,92.5236,92.4247,92.5056,5686.0
2016-03-07 13:00:00,102.93,102.98,102.92,102.94,8009.0,92.5146,92.5595,92.5056,92.5236,8009.0
2016-03-07 13:05:00,102.94,102.99,102.92,102.98,13600.0,92.5236,92.5685,92.5056,92.5595,13600.0
2016-03-07 13:10:00,102.98,103.0,102.95,102.96,10487.0,92.5595,92.5775,92.5326,92.5416,10487.0
2016-03-07 13:15:00,102.95,102.95,102.87,102.87,5630.0,92.5326,92.5326,92.4607,92.4607,5630.0
2016-03-07 13:20:00,102.85,102.85,102.75,102.77,22779.0,92.4427,92.4427,92.3528,92.3708,22779.0
2016-03-07 13:25:00,102.76,102.76,102.68,102.68,19926.0,92.3618,92.3618,92.2899,92.2899,19926.0
2016-03-07 13:30:00,102.68,102.68,102.57,102.61,12096.0,92.2899,92.2899,92.191,92.227,12096.0
2016-03-07 13:35:00,102.65,102.65,102.55,102.57,4280.0,92.2629,92.2629,92.173,92.191,4280.0
2016-03-07 13:40:00,102.57,102.62,102.54,102.6,6425.0,92.191,92.236,92.1641,92.218,6425.0
2016-03-07 13:45:00,102.58,102.6,102.53,102.6,4816.0,92.2,92.218,92.1551,92.218,4816.0
2016-03-07 13:50:00,102.58,102.68,102.58,102.65,10037.0,92.2,92.2899,92.2,92.2629,10037.0
2016-03-07 13:55:00,102.65,102.68,102.61,102.67,13280.0,92.2629,92.2899,92.227,92.2809,13280.0
2016-03-07 14:00:00,102.68,102.71,102.59,102.6,14279.0,92.2899,92.3169,92.209,92.218,14279.0
2016-03-07 14:05:00,102.57,102.64,102.55,102.58,8013.0,92.191,92.2539,92.173,92.2,8013.0
2016-03-07 14:10:00,102.59,102.7,102.57,102.7,12890.0,92.209,92.3079,92.191,92.3079,12890.0
2016-03-07 14:15:00,102.68,102.7,102.62,102.67,23278.0,92.2899,92.3079,92.236,92.2809,23278.0
2016-03-07 14:20:00,102.67,102.72,102.64,102.68,10240.0,92.2809,92.3258,92.2539,92.2899,10240.0
2016-03-07 14:25:00,102.67,102.73,102.62,102.68,11194.0,92.2809,92.3348,92.236,92.2899,11194.0
2016-03-07 14:30:00,102.7,102.7,102.62,102.64,8945.0,92.3079,92.3079,92.236,92.2539,8945.0
2016-03-07 14:35:00,102.63,102.65,102.47,102.5,12564.0,92.245,92.2629,92.1011,92.1281,12564.0
2016-03-07 14:40:00,102.49,102.64,102.46,102.64,17196.0,92.1191,92.2539,92.0922,92.2539,17196.0
2016-03-07 14:45:00,102.63,102.7,102.58,102.65,13810.0,92.245,92.3079,92.2,92.2629,13810.0
2016-03-07 14:50:00,102.62,102.66,102.62,102.66,7771.0,92.236,92.2719,92.236,92.2719,7771.0
2016-03-07 14:55:00,102.65,102.67,102.62,102.67,12389.0,92.2629,92.2809,92.236,92.2809,12389.0
2016-03-07 15:00:00,102.66,102.69,102.64,102.65,8900.0,92.2719,92.2989,92.2539,92.2629,8900.0
2016-03-07 15:05:00,102.65,102.72,102.65,102.72,8059.0,92.2629,92.3258,92.2629,92.3258,8059.0
2016-03-07 15:10:00,102.71,102.73,102.68,102.72,15400.0,92.3169,92.3348,92.2899,92.3258,15400.0
2016-03-07 15:15:00,102.74,102.77,102.69,102.75,14576.0,92.3438,92.3708,92.2989,92.3528,14576.0
2016-03-07 15:20:00,102.76,102.78,102.62,102.71,10491.0,92.3618,92.3798,92.236,92.3169,10491.0
2016-03-07 15:25:00,102.69,102.77,102.68,102.74,22883.0,92.2989,92.3708,92.2899,92.3438,22883.0
2016-03-07 15:30:00,102.74,102.82,102.71,102.75,38238.0,92.3438,92.4157,92.3169,92.3528,38238.0
2016-03-07 15:35:00,102.76,102.88,102.75,102.82,12657.0,92.3618,92.4697,92.3528,92.4157,12657.0
2016-03-07 15:40:00,102.83,102.86,102.76,102.76,13875.0,92.4247,92.4517,92.3618,92.3618,13875.0
2016-03-07 15:45:00,102.75,102.79,102.67,102.7,33680.0,92.3528,92.3888,92.2809,92.3079,33680.0
2016-03-07 15:50:00,102.72,102.8,102.69,102.72,33946.0,92.3258,92.3977,92.2989,92.3258,33946.0
2016-03-07 15:55:00,102.71,102.82,102.64,102.82,56091.0,92.3169,92.4157,92.2539,92.4157,56091.0
2016-03-08 09:30:00,101.68,101.82,98.0,100.81,152838.0,91.3911,91.5169,88.0835,90.6091,152838.0
2016-03-08 09:35:00,100.87,101.5,100.75,101.41,49916.0,90.663,91.2293,90.5552,91.1484,49916.0
2016-03-08 09:40:00,101.39,101.61,101.29,101.35,42844.0,91.1304,91.3282,91.0405,91.0945,42844.0
2016-03-08 09:45:00,101.31,101.42,101.09,101.22,44700.0,91.0585,91.1574,90.8608,90.9776,44700.0
2016-03-08 09:50:00,101.2,101.45,101.14,101.44,28004.0,90.9597,91.1844,90.9057,91.1754,28004.0
2016-03-08 09:55:00,101.42,101.79,101.42,101.64,23871.0,91.1574,91.49,91.1574,91.3551,23871.0
2016-03-08 10:00:00,101.68,101.74,101.4,101.46,26820.0,91.3911,91.445,91.1394,91.1933,26820.0
2016-03-08 10:05:00,101.41,101.47,101.19,101.25,20134.0,91.1484,91.2023,90.9507,91.0046,20134.0
2016-03-08 10:10:00,101.23,101.51,101.21,101.45,14509.0,90.9866,91.2383,90.9686,91.1844,14509.0
2016-03-08 10:15:00,101.45,101.81,101.43,101.71,18135.0,91.1844,91.5079,91.1664,91.418,18135.0
2016-03-08 10:20:00,101.71,101.97,101.68,101.96,12330.0,91.418,91.6517,91.3911,91.6427,12330.0
2016-03-08 10:25:00,101.91,101.98,101.85,101.98,13904.0,91.5978,91.6607,91.5439,91.6607,13904.0
2016-03-08 10:30:00,101.98,102.0,101.83,101.94,12782.0,91.6607,91.6787,91.5259,91.6248,12782.0
2016-03-08 10:35:00,101.89,102.26,101.87,102.22,44238.0,91.5798,91.9124,91.5619,91.8764,44238.0
2016-03-08 10:40:00,102.24,102.29,102.16,102.29,14162.0,91.8944,91.9394,91.8225,91.9394,14162.0
2016-03-08 10:45:00,102.3,102.31,101.97,102.21,32643.0,91.9483,91.9573,91.6517,91.8675,32643.0
2016-03-08 10:50:00,102.2,102.59,102.19,102.55,35880.0,91.8585,92.209,91.8495,92.173,35880.0
2016-03-08 10:55:00,102.54,102.57,102.42,102.55,14860.0,92.1641,92.191,92.0562,92.173,14860.0
2016-03-08 11:00:00,102.56,102.83,102.55,102.79,27547.0,92.182,92.4247,92.173,92.3888,27547.0
2016-03-08 11:05:00,102.78,102.87,102.69,102.74,13888.0,92.3798,92.4607,92.2989,92.3438,13888.0
2016-03-08 11:10:00,102.74,102.75,102.4,102.43,22996.0,92.3438,92.3528,92.0382,92.0652,22996.0
2016-03-08 11:15:00,102.4,102.55,102.38,102.45,13766.0,92.0382,92.173,92.0202,92.0832,13766.0
2016-03-08 11:20:00,102.42,102.54,102.35,102.37,7752.0,92.0562,92.1641,91.9933,92.0113,7752.0
2016-03-08 11:25:00,102.43,102.61,102.4,102.54,6408.0,92.0652,92.227,92.0382,92.1641,6408.0
2016-03-08 11:30:00,102.51,102.66,102.51,102.54,6510.0,92.1371,92.2719,92.1371,92.1641,6510.0
2016-03-08 11:35:00,102.54,102.6,102.52,102.57,6593.0,92.1641,92.218,92.1461,92.191,6593.0
2016-03-08 11:40:00,102.58,102.67,102.53,102.67,7516.0,92.2,92.2809,92.1551,92.2809,7516.0
2016-03-08 11:45:00,102.69,102.89,102.69,102.82,9201.0,92.2989,92.4786,92.2989,92.4157,9201.0
2016-03-08 11:50:00,102.83,103.1,102.83,102.97,19318.0,92.4247,92.6674,92.4247,92.5505,19318.0
2016-03-08 11:55:00,103.0,103.03,102.95,102.97,26446.0,92.5775,92.6045,92.5326,92.5505,26446.0
2016-03-08 12:00:00,102.95,102.97,102.85,102.9,9476.0,92.5326,92.5505,92.4427,92.4876,9476.0
2016-03-08 12:05:00,102.91,103.0,102.9,102.99,3132.0,92.4966,92.5775,92.4876,92.5685,3132.0
2016-03-08 12:10:00,103.01,103.07,103.0,103.05,5050.0,92.5865,92.6404,92.5775,92.6225,5050.0
2016-03-08 12:15:00,103.03,103.17,102.99,103.12,20673.0,92.6045,92.7303,92.5685,92.6854,20673.0
2016-03-08 12:20:00,103.12,103.16,103.1,103.13,5774.0,92.6854,92.7213,92.6674,92.6944,5774.0
2016-03-08 12:25:00,103.14,103.15,103.1,103.14,6718.0,92.7033,92.7123,92.6674,92.7033,6718.0
2016-03-08 12:30:00,103.13,103.15,103.07,103.07,9677.0,92.6944,92.7123,92.6404,92.6404,9677.0
2016-03-08 12:35:00,103.09,103.09,102.96,102.98,12091.0,92.6584,92.6584,92.5416,92.5595,12091.0
2016-03-08 12:40:00,102.99,103.1,102.97,103.1,6393.0,92.5685,92.6674,92.5505,92.6674,6393.0
2016-03-08 12:45:00,103.1,103.13,103.02,103.12,18349.0,92.6674,92.6944,92.5955,92.6854,18349.0
2016-03-08 12:50:00,103.1,103.1,102.97,103.0,9779.0,92.6674,92.6674,92.5505,92.5775,9779.0
2016-03-08 12:55:00,103.01,103.06,103.0,103.0,5324.0,92.5865,92.6314,92.5775,92.5775,5324.0
2016-03-08 13:00:00,103.02,103.05,102.98,102.98,8704.0,92.5955,92.6225,92.5595,92.5595,8704.0
2016-03-08 13:05:00,103.0,103.02,102.97,102.98,14645.0,92.5775,92.5955,92.5505,92.5595,14645.0
2016-03-08 13:10:00,102.99,103.01,102.95,103.01,8865.0,92.5685,92.5865,92.5326,92.5865,8865.0
2016-03-08 13:15:00,103.02,103.03,102.95,102.99,10518.0,92.5955,92.6045,92.5326,92.5685,10518.0
2016-03-08 13:20:00,102.97,103.03,102.97,103.03,7495.0,92.5505,92.6045,92.5505,92.6045,7495.0
2016-03-08 13:25:00,102.99,103.1,102.99,103.06,20642.0,92.5685,92.6674,92.5685,92.6314,20642.0
2016-03-08 13:30:00,103.07,103.1,103.01,103.1,2900.0,92.6404,92.6674,92.5865,92.6674,2900.0
2016-03-08 13:35:00,103.1,103.16,103.1,103.12,3113.0,92.6674,92.7213,92.6674,92.6854,3113.0
2016-03-08 13:40:00,103.12,103.12,103.0,103.0,3084.0,92.6854,92.6854,92.5775,92.5775,3084.0
2016-03-08 13:45:00,102.98,103.0,102.86,102.88,9273.0,92.5595,92.5775,92.4517,92.4697,9273.0
2016-03-08 13:50:00,102.85,102.86,102.8,102.84,4688.0,92.4427,92.4517,92.3977,92.4337,4688.0
2016-03-08 13:55:00,102.85,102.9,102.85,102.87,6621.0,92.4427,92.4876,92.4427,92.4607,6621.0
2016-03-08 14:00:00,102.84,102.88,102.79,102.85,3939.0,92.4337,92.4697,92.3888,92.4427,3939.0
2016-03-08 14:05:00,102.85,102.91,102.83,102.84,6213.0,92.4427,92.4966,92.4247,92.4337,6213.0
2016-03-08 14:10:00,102.86,102.93,102.82,102.9,9182.0,92.4517,92.5146,92.4157,92.4876,9182.0
2016-03-08 14:15:00,102.9,102.93,102.87,102.9,8717.0,92.4876,92.5146,92.4607,92.4876,8717.0
2016-03-08 14:20:00,102.89,102.92,102.84,102.85,17714.0,92.4786,92.5056,92.4337,92.4427,17714.0
2016-03-08 14:25:00,102.84,102.86,102.71,102.73,7485.0,92.4337,92.4517,92.3169,92.3348,7485.0
2016-03-08 14:30:00,102.74,102.9,102.74,102.9,19181.0,92.3438,92.4876,92.3438,92.4876,19181.0
2016-03-08 14:35:00,102.91,102.91,102.77,102.86,24814.0,92.4966,92.4966,92.3708,92.4517,24814.0
2016-03-08 14:40:00,102.84,102.85,102.75,102.77,16171.0,92.4337,92.4427,92.3528,92.3708,16171.0
2016-03-08 14:45:00,102.77,103.05,102.75,102.78,35489.0,92.3708,92.6225,92.3528,92.3798,35489.0
2016-03-08 14:50:00,102.8,102.84,102.66,102.74,17565.0,92.3977,92.4337,92.2719,92.3438,17565.0
2016-03-08 14:55:00,102.74,102.84,102.72,102.8,3914.0,92.3438,92.4337,92.3258,92.3977,3914.0
2016-03-08 15:00:00,102.77,102.77,102.62,102.65,15154.0,92.3708,92.3708,92.236,92.2629,15154.0
2016-03-08 15:05:00,102.63,102.71,102.57,102.7,13304.0,92.245,92.3169,92.191,92.3079,13304.0
2016-03-08 15:10:00,102.7,102.79,102.64,102.78,26209.0,92.3079,92.3888,92.2539,92.3798,26209.0
2016-03-08 15:15:00,102.78,102.79,102.68,102.75,12776.0,92.3798,92.3888,92.2899,92.3528,12776.0
2016-03-08 15:20:00,102.75,102.78,102.69,102.77,10859.0,92.3528,92.3798,92.2989,92.3708,10859.0
2016-03-08 15:25:00,102.76,102.86,102.73,102.8,26406.0,92.3618,92.4517,92.3348,92.3977,26406.0
2016-03-08 15:30:00,102.78,102.9,102.73,102.89,30247.0,92.3798,92.4876,92.3348,92.4786,30247.0
2016-03-08 15:35:00,102.89,102.93,102.82,102.83,23849.0,92.4786,92.5146,92.4157,92.4247,23849.0
2016-03-08 15:40:00,102.83,102.93,102.78,102.9,51464.0,92.4247,92.5146,92.3798,92.4876,51464.0
2016-03-08 15:45:00,102.87,103.0,102.8,103.0,60898.0,92.4607,92.5775,92.3977,92.5775,60898.0
2016-03-08 15:50:00,102.97,102.97,102.72,102.75,34646.0,92.5505,92.5505,92.3258,92.3528,34646.0
2016-03-08 15:55:00,102.73,102.8,102.64,102.77,74235.0,92.3348,92.3977,92.2539,92.3708,74235.0
2016-03-09 09:30:00,102.88,103.15,102.71,102.84,66248.0,92.4697,92.7123,92.3169,92.4337,66248.0
2016-03-09 09:35:00,102.9,103.06,102.79,102.92,7810.0,92.4876,92.6314,92.3888,92.5056,7810.0
2016-03-09 09:40:00,103.0,103.21,102.96,103.21,12434.0,92.5775,92.7663,92.5416,92.7663,12434.0
2016-03-09 09:45:00,103.22,103.33,103.16,103.33,7048.0,92.7752,92.8741,92.7213,92.8741,7048.0
2016-03-09 09:50:00,103.36,103.37,103.22,103.33,20882.0,92.9011,92.9101,92.7752,92.8741,20882.0
2016-03-09 09:55:00,103.34,103.45,103.22,103.3,11499.0,92.8831,92.982,92.7752,92.8472,11499.0
2016-03-09 10:00:00,103.27,103.27,103.07,103.17,18679.0,92.8202,92.8202,92.6404,92.7303,18679.0
2016-03-09 10:05:00,103.15,103.2,103.0,103.05,19186.0,92.7123,92.7573,92.5775,92.6225,19186.0
2016-03-09 10:10:00,103.03,103.13,103.0,103.11,17020.0,92.6045,92.6944,92.5775,92.6764,17020.0
2016-03-09 10:15:00,103.13,103.25,103.0,103.05,13122.0,92.6944,92.8022,92.5775,92.6225,13122.0
2016-03-09 10:20:00,103.03,103.17,103.03,103.1,9756.0,92.6045,92.7303,92.6045,92.6674,9756.0
2016-03-09 10:25:00,103.09,103.09,103.01,103.07,7904.0,92.6584,92.6584,92.5865,92.6404,7904.0
2016-03-09 10:30:00,103.11,103.18,103.08,103.18,11927.0,92.6764,92.7393,92.6494,92.7393,11927.0
2016-03-09 10:35:00,103.18,103.35,103.17,103.26,8362.0,92.7393,92.8921,92.7303,92.8112,8362.0
2016-03-09 10:40:00,103.3,103.34,103.24,103.27,13097.0,92.8472,92.8831,92.7932,92.8202,13097.0
2016-03-09 10:45:00,103.27,103.27,103.17,103.2,9635.0,92.8202,92.8202,92.7303,92.7573,9635.0
2016-03-09 10:50:00,103.2,103.21,102.91,102.99,22091.0,92.7573,92.7663,92.4966,92.5685,22091.0
2016-03-09 10:55:00,102.98,102.99,102.88,102.95,12713.0,92.5595,92.5685,92.4697,92.5326,12713.0
2016-03-09 11:00:00,102.94,103.0,102.9,102.97,13493.0,92.5236,92.5775,92.4876,92.5505,13493.0
2016-03-09 11:05:00,103.0,103.02,102.97,102.98,11107.0,92.5775,92.5955,92.5505,92.5595,11107.0
2016-03-09 11:10:00,102.97,103.03,102.96,103.01,10646.0,92.5505,92.6045,92.5416,92.5865,10646.0
2016-03-09 11:15:00,103.02,103.39,103.02,103.29,25087.0,92.5955,92.928,92.5955,92.8382,25087.0
2016-03-09 11:20:00,103.31,103.35,103.26,103.33,14375.0,92.8561,92.8921,92.8112,92.8741,14375.0
2016-03-09 11:25:00,103.34,103.41,103.34,103.39,8449.0,92.8831,92.946,92.8831,92.928,8449.0
2016-03-09 11:30:00,103.41,103.55,103.41,103.44,17849.0,92.946,93.0719,92.946,92.973,17849.0
2016-03-09 11:35:00,103.44,103.44,103.24,103.32,7318.0,92.973,92.973,92.7932,92.8651,7318.0
2016-03-09 11:40:00,103.34,103.35,103.22,103.28,10206.0,92.8831,92.8921,92.7752,92.8292,10206.0
2016-03-09 11:45:00,103.3,103.32,103.26,103.32,7966.0,92.8472,92.8651,92.8112,92.8651,7966.0
2016-03-09 11:50:00,103.32,103.37,103.24,103.27,16916.0,92.8651,92.9101,92.7932,92.8202,16916.0
2016-03-09 11:55:00,103.28,103.36,103.19,103.34,10363.0,92.8292,92.9011,92.7483,92.8831,10363.0
2016-03-09 12:00:00,103.34,103.34,103.2,103.21,15947.0,92.8831,92.8831,92.7573,92.7663,15947.0
2016-03-09 12:05:00,103.2,103.24,103.14,103.15,7295.0,92.7573,92.7932,92.7033,92.7123,7295.0
2016-03-09 12:10:00,103.12,103.15,103.06,103.09,4908.0,92.6854,92.7123,92.6314,92.6584,4908.0
2016-03-09 12:15:00,103.09,103.1,103.01,103.04,6634.0,92.6584,92.6674,92.5865,92.6135,6634.0
2016-03-09 12:20:00,103.04,103.11,103.01,103.1,3600.0,92.6135,92.6764,92.5865,92.6674,3600.0
2016-03-09 12:25:00,103.12,103.12,103.08,103.1,5755.0,92.6854,92.6854,92.6494,92.6674,5755.0
2016-03-09 12:30:00,103.1,103.12,103.08,103.1,8367.0,92.6674,92.6854,92.6494,92.6674,8367.0
2016-03-09 12:35:00,103.09,103.11,103.07,103.11,9878.0,92.6584,92.6764,92.6404,92.6764,9878.0
2016-03-09 12:40:00,103.13,103.16,103.04,103.07,10789.0,92.6944,92.7213,92.6135,92.6404,10789.0
2016-03-09 12:45:00,103.07,103.07,102.96,102.97,9408.0,92.6404,92.6404,92.5416,92.5505,9408.0
2016-03-09 12:50:00,102.99,103.04,102.99,103.02,3800.0,92.5685,92.6135,92.5685,92.5955,3800.0
2016-03-09 12:55:00,103.02,103.07,103.01,103.07,4313.0,92.5955,92.6404,92.5865,92.6404,4313.0
2016-03-09 13:00:00,103.06,103.11,103.03,103.08,4845.0,92.6314,92.6764,92.6045,92.6494,4845.0
2016-03-09 13:05:00,103.08,103.13,103.07,103.11,8164.0,92.6494,92.6944,92.6404,92.6764,8164.0
2016-03-09 13:10:00,103.12,103.14,103.08,103.09,7163.0,92.6854,92.7033,92.6494,92.6584,7163.0
2016-03-09 13:15:00,103.08,103.08,102.98,103.0,9186.0,92.6494,92.6494,92.5595,92.5775,9186.0
2016-03-09 13:20:00,102.99,102.99,102.96,102.99,4019.0,92.5685,92.5685,92.5416,92.5685,4019.0
2016-03-09 13:25:00,102.98,103.01,102.97,102.99,18116.0,92.5595,92.5865,92.5505,92.5685,18116.0
2016-03-09 13:30:00,103.01,103.02,102.95,102.96,5995.0,92.5865,92.5955,92.5326,92.5416,5995.0
2016-03-09 13:35:00,102.97,103.02,102.95,102.98,5404.0,92.5505,92.5955,92.5326,92.5595,5404.0
2016-03-09 13:40:00,102.93,102.93,102.81,102.81,2373.0,92.5146,92.5146,92.4067,92.4067,2373.0
2016-03-09 13:45:00,102.82,102.85,102.8,102.84,8070.0,92.4157,92.4427,92.3977,92.4337,8070.0
2016-03-09 13:50:00,102.86,102.86,102.82,102.85,4439.0,92.4517,92.4517,92.4157,92.4427,4439.0
2016-03-09 13:55:00,102.85,102.9,102.83,102.86,7447.0,92.4427,92.4876,92.4247,92.4517,7447.0
2016-03-09 14:00:00,102.85,102.87,102.83,102.84,6517.0,92.4427,92.4607,92.4247,92.4337,6517.0
2016-03-09 14:05:00,102.84,102.88,102.84,102.85,9576.0,92.4337,92.4697,92.4337,92.4427,9576.0
2016-03-09 14:10:00,102.85,102.86,102.79,102.81,10017.0,92.4427,92.4517,92.3888,92.4067,10017.0
2016-03-09 14:15:00,102.81,102.84,102.8,102.83,7289.0,92.4067,92.4337,92.3977,92.4247,7289.0
2016-03-09 14:20:00,102.82,102.83,102.76,102.8,4635.0,92.4157,92.4247,92.3618,92.3977,4635.0
2016-03-09 14:25:00,102.8,102.91,102.8,102.88,9091.0,92.3977,92.4966,92.3977,92.4697,9091.0
2016-03-09 14:30:00,102.87,102.89,102.78,102.8,8852.0,92.4607,92.4786,92.3798,92.3977,8852.0
2016-03-09 14:35:00,102.8,102.95,102.79,102.93,12814.0,92.3977,92.5326,92.3888,92.5146,12814.0
2016-03-09 14:40:00,102.93,102.97,102.91,102.97,12523.0,92.5146,92.5505,92.4966,92.5505,12523.0
2016-03-09 14:45:00,102.96,103.02,102.96,103.0,5370.0,92.5416,92.5955,92.5416,92.5775,5370.0
2016-03-09 14:50:00,103.01,103.11,103.01,103.1,8261.0,92.5865,92.6764,92.5865,92.6674,8261.0
2016-03-09 14:55:00,103.11,103.17,103.1,103.13,11499.0,92.6764,92.7303,92.6674,92.6944,11499.0
2016-03-09 15:00:00,103.11,103.11,102.99,103.02,5026.0,92.6764,92.6764,92.5685,92.5955,5026.0
2016-03-09 15:05:00,103.01,103.02,102.82,102.83,10051.0,92.5865,92.5955,92.4157,92.4247,10051.0
2016-03-09 15:10:00,102.83,102.94,102.79,102.94,14708.0,92.4247,92.5236,92.3888,92.5236,14708.0
2016-03-09 15:15:00,102.93,103.0,102.9,102.91,8278.0,92.5146,92.5775,92.4876,92.4966,8278.0
2016-03-09 15:20:00,102.91,102.92,102.8,102.88,19173.0,92.4966,92.5056,92.3977,92.4697,19173.0
2016-03-09 15:25:00,102.89,102.96,102.89,102.95,13070.0,92.4786,92.5416,92.4786,92.5326,13070.0
2016-03-09 15:30:00,102.94,103.02,102.91,103.02,39386.0,92.5236,92.5955,92.4966,92.5955,39386.0
2016-03-09 15:35:00,103.01,103.09,102.99,103.0,60399.0,92.5865,92.6584,92.5685,92.5775,60399.0
2016-03-09 15:40:00,103.0,103.12,102.98,103.06,67368.0,92.5775,92.6854,92.5595,92.6314,67368.0
2016-03-09 15:45:00,103.06,103.11,103.04,103.07,41325.0,92.6314,92.6764,92.6135,92.6404,41325.0
2016-03-09 15:50:00,103.07,103.08,102.94,102.95,57270.0,92.6404,92.6494,92.5236,92.5326,57270.0
2016-03-09 15:55:00,102.94,103.12,102.94,103.12,99719.0,92.5236,92.6854,92.5236,92.6854,99719.0
2016-03-10 09:30:00,103.49,103.64,103.11,103.42,19901.0,93.0179,93.1528,92.6764,92.955,19901.0
2016-03-10 09:35:00,103.51,103.6,103.22,103.58,8416.0,93.0359,93.1168,92.7752,93.0988,8416.0
2016-03-10 09:40:00,103.6,103.62,103.27,103.48,9131.0,93.1168,93.1348,92.8202,93.0089,9131.0
2016-03-10 09:45:00,103.53,103.72,103.39,103.63,16376.0,93.0539,93.2247,92.928,93.1438,16376.0
2016-03-10 09:50:00,103.61,103.75,103.57,103.67,14885.0,93.1258,93.2516,93.0898,93.1797,14885.0
2016-03-10 09:55:00,103.66,103.8,103.59,103.61,15342.0,93.1707,93.2966,93.1078,93.1258,15342.0
2016-03-10 10:00:00,103.63,103.91,103.62,103.91,20206.0,93.1438,93.3954,93.1348,93.3954,20206.0
2016-03-10 10:05:00,103.93,103.93,103.75,103.78,13248.0,93.4134,93.4134,93.2516,93.2786,13248.0
2016-03-10 10:10:00,103.75,103.8,103.53,103.76,3608.0,93.2516,93.2966,93.0539,93.2606,3608.0
2016-03-10 10:15:00,103.73,104.03,103.68,104.02,29260.0,93.2336,93.5033,93.1887,93.4943,29260.0
2016-03-10 10:20:00,104.01,104.04,103.97,103.99,17614.0,93.4853,93.5123,93.4494,93.4673,17614.0
2016-03-10 10:25:00,104.0,104.1,103.86,103.86,18257.0,93.4763,93.5662,93.3505,93.3505,18257.0
2016-03-10 10:30:00,103.86,103.96,103.64,103.64,9002.0,93.3505,93.4404,93.1528,93.1528,9002.0
2016-03-10 10:35:00,103.67,103.71,103.56,103.68,4417.0,93.1797,93.2157,93.0808,93.1887,4417.0
2016-03-10 10:40:00,103.67,103.86,103.62,103.83,14544.0,93.1797,93.3505,93.1348,93.3235,14544.0
2016-03-10 10:45:00,103.83,103.87,103.61,103.7,12734.0,93.3235,93.3595,93.1258,93.2067,12734.0
2016-03-10 10:50:00,103.68,103.75,103.64,103.73,6900.0,93.1887,93.2516,93.1528,93.2336,6900.0
2016-03-10 10:55:00,103.67,103.67,103.49,103.57,15735.0,93.1797,93.1797,93.0179,93.0898,15735.0
2016-03-10 11:00:00,103.59,103.65,103.57,103.63,37260.0,93.1078,93.1617,93.0898,93.1438,37260.0
2016-03-10 11:05:00,103.67,103.83,103.6,103.8,10800.0,93.1797,93.3235,93.1168,93.2966,10800.0
2016-03-10 11:10:00,103.82,103.82,103.5,103.51,11340.0,93.3145,93.3145,93.0269,93.0359,11340.0
2016-03-10 11:15:00,103.5,103.52,103.32,103.32,3261.0,93.0269,93.0449,92.8651,92.8651,3261.0
2016-03-10 11:20:00,103.24,103.36,103.16,103.16,6200.0,92.7932,92.9011,92.7213,92.7213,6200.0
2016-03-10 11:25:00,103.12,103.17,102.96,103.04,19440.0,92.6854,92.7303,92.5416,92.6135,19440.0
2016-03-10 11:30:00,103.04,103.07,102.76,102.89,8521.0,92.6135,92.6404,92.3618,92.4786,8521.0
2016-03-10 11:35:00,102.87,103.09,102.82,102.98,8307.0,92.4607,92.6584,92.4157,92.5595,8307.0
2016-03-10 11:40:00,102.98,103.12,102.98,103.08,8622.0,92.5595,92.6854,92.5595,92.6494,8622.0
2016-03-10 11:45:00,103.07,103.14,102.97,103.12,23990.0,92.6404,92.7033,92.5505,92.6854,23990.0
2016-03-10 11:50:00,103.09,103.13,102.91,102.91,4705.0,92.6584,92.6944,92.4966,92.4966,4705.0
2016-03-10 11:55:00,102.92,103.02,102.86,102.86,7955.0,92.5056,92.5955,92.4517,92.4517,7955.0
2016-03-10 12:00:00,102.85,103.07,102.85,102.98,9000.0,92.4427,92.6404,92.4427,92.5595,9000.0
2016-03-10 12:05:00,102.95,102.97,102.86,102.91,5884.0,92.5326,92.5505,92.4517,92.4966,5884.0
2016-03-10 12:10:00,102.91,102.99,102.86,102.93,6816.0,92.4966,92.5685,92.4517,92.5146,6816.0
2016-03-10 12:15:00,102.92,102.93,102.76,102.77,7546.0,92.5056,92.5146,92.3618,92.3708,7546.0
2016-03-10 12:20:00,102.78,102.79,102.65,102.65,7699.0,92.3798,92.3888,92.2629,92.2629,7699.0
2016-03-10 12:25:00,102.63,102.85,102.63,102.82,6156.0,92.245,92.4427,92.245,92.4157,6156.0
2016-03-10 12:30:00,102.83,102.88,102.62,102.73,6244.0,92.4247,92.4697,92.236,92.3348,6244.0
2016-03-10 12:35:00,102.7,102.71,102.41,102.45,7076.0,92.3079,92.3169,92.0472,92.0832,7076.0
2016-03-10 12:40:00,102.43,102.51,102.39,102.39,3421.0,92.0652,92.1371,92.0292,92.0292,3421.0
2016-03-10 12:45:00,102.37,102.76,102.35,102.66,19028.0,92.0113,92.3618,91.9933,92.2719,19028.0
2016-03-10 12:50:00,102.68,102.75,102.65,102.69,5611.0,92.2899,92.3528,92.2629,92.2989,5611.0
2016-03-10 12:55:00,102.66,102.81,102.64,102.77,4192.0,92.2719,92.4067,92.2539,92.3708,4192.0
2016-03-10 13:00:00,102.75,102.79,102.57,102.57,4250.0,92.3528,92.3888,92.191,92.191,4250.0
2016-03-10 13:05:00,102.53,102.67,102.42,102.42,2872.0,92.1551,92.2809,92.0562,92.0562,2872.0
2016-03-10 13:10:00,102.39,102.46,102.31,102.39,5153.0,92.0292,92.0922,91.9573,92.0292,5153.0
2016-03-10 13:15:00,102.59,102.63,102.52,102.55,2222.0,92.209,92.245,92.1461,92.173,2222.0
2016-03-10 13:20:00,102.61,102.64,102.53,102.58,5918.0,92.227,92.2539,92.1551,92.2,5918.0
2016-03-10 13:25:00,102.59,102.74,102.59,102.74,4745.0,92.209,92.3438,92.209,92.3438,4745.0
2016-03-10 13:30:00,102.73,102.77,102.7,102.71,4150.0,92.3348,92.3708,92.3079,92.3169,4150.0
2016-03-10 13:35:00,102.72,102.74,102.61,102.74,5541.0,92.3258,92.3438,92.227,92.3438,5541.0
2016-03-10 13:40:00,102.72,102.78,102.66,102.78,9257.0,92.3258,92.3798,92.2719,92.3798,9257.0
2016-03-10 13:45:00,102.76,102.78,102.7,102.7,5200.0,92.3618,92.3798,92.3079,92.3079,5200.0
2016-03-10 13:50:00,102.71,102.72,102.63,102.72,5982.0,92.3169,92.3258,92.245,92.3258,5982.0
2016-03-10 13:55:00,102.74,102.76,102.64,102.71,7555.0,92.3438,92.3618,92.2539,92.3169,7555.0
2016-03-10 14:00:00,102.71,102.76,102.69,102.76,4871.0,92.3169,92.3618,92.2989,92.3618,4871.0
2016-03-10 14:05:00,102.74,102.76,102.61,102.65,6074.0,92.3438,92.3618,92.227,92.2629,6074.0
2016-03-10 14:10:00,102.63,102.66,102.59,102.66,5238.0,92.245,92.2719,92.209,92.2719,5238.0
2016-03-10 14:15:00,102.66,102.79,102.64,102.77,4467.0,92.2719,92.3888,92.2539,92.3708,4467.0
2016-03-10 14:20:00,102.78,102.85,102.78,102.85,5535.0,92.3798,92.4427,92.3798,92.4427,5535.0
2016-03-10 14:25:00,102.87,102.87,102.8,102.85,6329.0,92.4607,92.4607,92.3977,92.4427,6329.0
2016-03-10 14:30:00,102.86,102.92,102.81,102.83,6570.0,92.4517,92.5056,92.4067,92.4247,6570.0
2016-03-10 14:35:00,102.83,102.92,102.83,102.88,8723.0,92.4247,92.5056,92.4247,92.4697,8723.0
2016-03-10 14:40:00,102.88,103.03,102.87,103.02,9564.0,92.4697,92.6045,92.4607,92.5955,9564.0
2016-03-10 14:45:00,103.03,103.48,103.02,103.39,39335.0,92.6045,93.0089,92.5955,92.928,39335.0
2016-03-10 14:50:00,103.39,103.6,103.36,103.49,25993.0,92.928,93.1168,92.9011,93.0179,25993.0
2016-03-10 14:55:00,103.46,103.54,103.44,103.51,11168.0,92.991,93.0629,92.973,93.0359,11168.0
2016-03-10 15:00:00,103.52,103.55,103.47,103.51,54233.0,93.0449,93.0719,93.0,93.0359,54233.0
2016-03-10 15:05:00,103.52,103.58,103.49,103.55,17641.0,93.0449,93.0988,93.0179,93.0719,17641.0
2016-03-10 15:10:00,103.55,103.85,103.5,103.83,33955.0,93.0719,93.3415,93.0269,93.3235,33955.0
2016-03-10 15:15:00,103.81,103.89,103.78,103.8,28482.0,93.3055,93.3775,93.2786,93.2966,28482.0
2016-03-10 15:20:00,103.8,103.8,103.58,103.66,16129.0,93.2966,93.2966,93.0988,93.1707,16129.0
2016-03-10 15:25:00,103.68,103.94,103.68,103.87,11718.0,93.1887,93.4224,93.1887,93.3595,11718.0
2016-03-10 15:30:00,103.89,104.02,103.86,103.93,20502.0,93.3775,93.4943,93.3505,93.4134,20502.0
2016-03-10 15:35:00,103.94,103.94,103.74,103.75,24711.0,93.4224,93.4224,93.2426,93.2516,24711.0
2016-03-10 15:40:00,103.75,103.76,103.65,103.65,24741.0,93.2516,93.2606,93.1617,93.1617,24741.0
2016-03-10 15:45:00,103.64,103.65,103.5,103.5,56167.0,93.1528,93.1617,93.0269,93.0269,56167.0
2016-03-10 15:50:00,103.5,103.67,103.49,103.62,63356.0,93.0269,93.1797,93.0179,93.1348,63356.0
2016-03-10 15:55:00,103.62,103.73,103.49,103.71,135031.0,93.1348,93.2336,93.0179,93.2157,135031.0
2016-03-11 09:30:00,104.54,104.59,103.98,104.59,20338.0,93.9617,94.0066,93.4583,94.0066,20338.0
2016-03-11 09:35:00,104.67,104.76,104.39,104.74,36432.0,94.0785,94.1594,93.8269,94.1414,36432.0
2016-03-11 09:40:00,104.69,104.87,104.66,104.86,14959.0,94.0965,94.2583,94.0695,94.2493,14959.0
2016-03-11 09:45:00,104.9,104.93,104.62,104.62,16934.0,94.2853,94.3122,94.0336,94.0336,16934.0
2016-03-11 09:50:00,104.65,104.75,104.53,104.64,17713.0,94.0605,94.1504,93.9527,94.0516,17713.0
2016-03-11 09:55:00,104.65,104.7,104.54,104.59,10769.0,94.0605,94.1055,93.9617,94.0066,10769.0
2016-03-11 10:00:00,104.56,104.63,104.43,104.46,16134.0,93.9797,94.0426,93.8628,93.8898,16134.0
2016-03-11 10:05:00,104.48,104.59,104.31,104.32,15626.0,93.9078,94.0066,93.755,93.7639,15626.0
2016-03-11 10:10:00,104.33,104.45,104.33,104.33,29701.0,93.7729,93.8808,93.7729,93.7729,29701.0
2016-03-11 10:15:00,104.34,104.43,104.12,104.13,27437.0,93.7819,93.8628,93.5842,93.5932,27437.0
2016-03-11 10:20:00,104.12,104.34,104.12,104.34,21636.0,93.5842,93.7819,93.5842,93.7819,21636.0
2016-03-11 10:25:00,104.34,104.38,104.25,104.28,18663.0,93.7819,93.8179,93.701,93.728,18663.0
2016-03-11 10:30:00,104.29,104.46,104.26,104.42,41145.0,93.737,93.8898,93.71,93.8538,41145.0
2016-03-11 10:35:00,104.44,104.58,104.41,104.56,19216.0,93.8718,93.9976,93.8448,93.9797,19216.0
2016-03-11 10:40:00,104.57,104.66,104.57,104.63,9531.0,93.9886,94.0695,93.9886,94.0426,9531.0
2016-03-11 10:45:00,104.61,104.69,104.54,104.55,7150.0,94.0246,94.0965,93.9617,93.9707,7150.0
2016-03-11 10:50:00,104.54,104.56,104.47,104.54,13223.0,93.9617,93.9797,93.8988,93.9617,13223.0
2016-03-11 10:55:00,104.53,104.53,104.37,104.48,12010.0,93.9527,93.9527,93.8089,93.9078,12010.0
2016-03-11 11:00:00,104.47,104.5,104.37,104.46,33353.0,93.8988,93.9257,93.8089,93.8898,33353.0
2016-03-11 11:05:00,104.46,104.54,104.43,104.45,30731.0,93.8898,93.9617,93.8628,93.8808,30731.0
2016-03-11 11:10:00,104.47,104.63,104.46,104.54,34228.0,93.8988,94.0426,93.8898,93.9617,34228.0
2016-03-11 11:15:00,104.55,104.69,104.5,104.63,41272.0,93.9707,94.0965,93.9257,94.0426,41272.0
2016-03-11 11:20:00,104.65,104.7,104.56,104.58,35906.0,94.0605,94.1055,93.9797,93.9976,35906.0
2016-03-11 11:25:00,104.58,104.68,104.54,104.65,29381.0,93.9976,94.0875,93.9617,94.0605,29381.0
2016-03-11 11:30:00,104.65,104.79,104.65,104.76,4532.0,94.0605,94.1864,94.0605,94.1594,4532.0
2016-03-11 11:35:00,104.74,104.75,104.66,104.68,10228.0,94.1414,94.1504,94.0695,94.0875,10228.0
2016-03-11 11:40:00,104.67,104.71,104.61,104.7,13824.0,94.0785,94.1145,94.0246,94.1055,13824.0
2016-03-11 11:45:00,104.68,104.71,104.62,104.71,7100.0,94.0875,94.1145,94.0336,94.1145,7100.0
2016-03-11 11:50:00,104.73,104.82,104.73,104.82,8478.0,94.1325,94.2133,94.1325,94.2133,8478.0
2016-03-11 11:55:00,104.83,104.88,104.76,104.79,14091.0,94.2223,94.2673,94.1594,94.1864,14091.0
2016-03-11 12:00:00,104.81,104.82,104.75,104.8,8166.0,94.2044,94.2133,94.1504,94.1954,8166.0
2016-03-11 12:05:00,104.8,104.83,104.77,104.77,5469.0,94.1954,94.2223,94.1684,94.1684,5469.0
2016-03-11 12:10:00,104.78,104.78,104.7,104.74,10707.0,94.1774,94.1774,94.1055,94.1414,10707.0
2016-03-11 12:15:00,104.73,104.77,104.71,104.75,2800.0,94.1325,94.1684,94.1145,94.1504,2800.0
2016-03-11 12:20:00,104.77,104.78,104.73,104.76,3806.0,94.1684,94.1774,94.1325,94.1594,3806.0
2016-03-11 12:25:00,104.75,104.77,104.71,104.75,2778.0,94.1504,94.1684,94.1145,94.1504,2778.0
2016-03-11 12:30:00,104.75,104.77,104.71,104.72,4798.0,94.1504,94.1684,94.1145,94.1235,4798.0
2016-03-11 12:35:00,104.73,104.75,104.7,104.71,6677.0,94.1325,94.1504,94.1055,94.1145,6677.0
2016-03-11 12:40:00,104.69,104.72,104.68,104.7,16509.0,94.0965,94.1235,94.0875,94.1055,16509.0
2016-03-11 12:45:00,104.7,104.73,104.68,104.72,6387.0,94.1055,94.1325,94.0875,94.1235,6387.0
2016-03-11 12:50:00,104.72,104.72,104.68,104.7,8014.0,94.1235,94.1235,94.0875,94.1055,8014.0
2016-03-11 12:55:00,104.71,104.73,104.69,104.7,6529.0,94.1145,94.1325,94.0965,94.1055,6529.0
2016-03-11 13:00:00,104.71,104.72,104.66,104.68,19617.0,94.1145,94.1235,94.0695,94.0875,19617.0
2016-03-11 13:05:00,104.68,104.68,104.55,104.55,10952.0,94.0875,94.0875,93.9707,93.9707,10952.0
2016-03-11 13:10:00,104.56,104.57,104.46,104.46,9200.0,93.9797,93.9886,93.8898,93.8898,9200.0
2016-03-11 13:15:00,104.47,104.49,104.42,104.49,17176.0,93.8988,93.9167,93.8538,93.9167,17176.0
2016-03-11 13:20:00,104.52,104.58,104.5,104.58,10815.0,93.9437,93.9976,93.9257,93.9976,10815.0
2016-03-11 13:25:00,104.57,104.61,104.55,104.6,8226.0,93.9886,94.0246,93.9707,94.0156,8226.0
2016-03-11 13:30:00,104.61,104.62,104.55,104.56,5675.0,94.0246,94.0336,93.9707,93.9797,5675.0
2016-03-11 13:35:00,104.54,104.55,104.45,104.49,4320.0,93.9617,93.9707,93.8808,93.9167,4320.0
2016-03-11 13:40:00,104.49,104.59,104.42,104.59,7327.0,93.9167,94.0066,93.8538,94.0066,7327.0
2016-03-11 13:45:00,104.6,104.7,104.57,104.69,7625.0,94.0156,94.1055,93.9886,94.0965,7625.0
2016-03-11 13:50:00,104.71,104.8,104.69,104.75,7265.0,94.1145,94.1954,94.0965,94.1504,7265.0
2016-03-11 13:55:00,104.74,104.81,104.73,104.8,14386.0,94.1414,94.2044,94.1325,94.1954,14386.0
2016-03-11 14:00:00,104.8,104.83,104.76,104.82,6908.0,94.1954,94.2223,94.1594,94.2133,6908.0
2016-03-11 14:05:00,104.82,104.83,104.72,104.72,6802.0,94.2133,94.2223,94.1235,94.1235,6802.0
2016-03-11 14:10:00,104.74,104.8,104.74,104.77,5851.0,94.1414,94.1954,94.1414,94.1684,5851.0
2016-03-11 14:15:00,104.75,104.76,104.71,104.75,6411.0,94.1504,94.1594,94.1145,94.1504,6411.0
2016-03-11 14:20:00,104.74,104.75,104.7,104.75,7325.0,94.1414,94.1504,94.1055,94.1504,7325.0
2016-03-11 14:25:00,104.75,104.79,104.71,104.74,8053.0,94.1504,94.1864,94.1145,94.1414,8053.0
2016-03-11 14:30:00,104.75,104.76,104.71,104.71,9483.0,94.1504,94.1594,94.1145,94.1145,9483.0
2016-03-11 14:35:00,104.71,104.76,104.69,104.73,13343.0,94.1145,94.1594,94.0965,94.1325,13343.0
2016-03-11 14:40:00,104.74,104.74,104.69,104.7,11003.0,94.1414,94.1414,94.0965,94.1055,11003.0
2016-03-11 14:45:00,104.7,104.86,104.7,104.84,9436.0,94.1055,94.2493,94.1055,94.2313,9436.0
2016-03-11 14:50:00,104.84,104.86,104.72,104.72,12229.0,94.2313,94.2493,94.1235,94.1235,12229.0
2016-03-11 14:55:00,104.72,104.73,104.7,104.71,19349.0,94.1235,94.1325,94.1055,94.1145,19349.0
2016-03-11 15:00:00,104.71,104.75,104.7,104.74,9264.0,94.1145,94.1504,94.1055,94.1414,9264.0
2016-03-11 15:05:00,104.74,104.8,104.71,104.79,25452.0,94.1414,94.1954,94.1145,94.1864,25452.0
2016-03-11 15:10:00,104.8,104.86,104.77,104.82,13457.0,94.1954,94.2493,94.1684,94.2133,13457.0
2016-03-11 15:15:00,104.83,104.84,104.74,104.74,8848.0,94.2223,94.2313,94.1414,94.1414,8848.0
2016-03-11 15:20:00,104.74,104.87,104.73,104.86,12805.0,94.1414,94.2583,94.1325,94.2493,12805.0
2016-03-11 15:25:00,104.86,104.88,104.82,104.83,8097.0,94.2493,94.2673,94.2133,94.2223,8097.0
2016-03-11 15:30:00,104.84,104.84,104.77,104.83,11281.0,94.2313,94.2313,94.1684,94.2223,11281.0
2016-03-11 15:35:00,104.83,104.96,104.76,104.82,32795.0,94.2223,94.3392,94.1594,94.2133,32795.0
2016-03-11 15:40:00,104.82,104.89,104.8,104.88,16415.0,94.2133,94.2763,94.1954,94.2673,16415.0
2016-03-11 15:45:00,104.87,104.92,104.83,104.9,21111.0,94.2583,94.3032,94.2223,94.2853,21111.0
2016-03-11 15:50:00,104.91,104.94,104.84,104.87,33158.0,94.2942,94.3212,94.2313,94.2583,33158.0
2016-03-11 15:55:00,104.86,105.02,104.79,104.99,141604.0,94.2493,94.3931,94.1864,94.3661,141604.0
2016-03-14 09:30:00,104.86,105.24,104.86,105.09,10102.0,94.2493,94.5908,94.2493,94.456,10102.0
2016-03-14 09:35:00,105.13,105.18,105.03,105.18,7666.0,94.492,94.5369,94.4021,94.5369,7666.0
2016-03-14 09:40:00,105.18,105.25,105.04,105.09,5610.0,94.5369,94.5998,94.4111,94.456,5610.0
2016-03-14 09:45:00,105.14,105.18,105.03,105.14,2873.0,94.501,94.5369,94.4021,94.501,2873.0
2016-03-14 09:50:00,105.19,105.23,105.1,105.16,4062.0,94.5459,94.5819,94.465,94.5189,4062.0
2016-03-14 09:55:00,105.21,105.24,104.96,104.96,5429.0,94.5639,94.5908,94.3392,94.3392,5429.0
2016-03-14 10:00:00,104.99,105.21,104.97,105.17,4611.0,94.3661,94.5639,94.3482,94.5279,4611.0
2016-03-14 10:05:00,105.2,105.26,105.1,105.21,4125.0,94.5549,94.6088,94.465,94.5639,4125.0
2016-03-14 10:10:00,105.26,105.3,105.2,105.2,6961.0,94.6088,94.6448,94.5549,94.5549,6961.0
2016-03-14 10:15:00,105.22,105.22,105.0,105.14,11078.0,94.5729,94.5729,94.3751,94.501,11078.0
2016-03-14 10:20:00,105.14,105.15,104.82,104.84,31413.0,94.501,94.51,94.2133,94.2313,31413.0
2016-03-14 10:25:00,104.78,104.81,104.18,104.41,51670.0,94.1774,94.2044,93.6381,93.8448,51670.0
2016-03-14 10:30:00,104.43,104.56,104.41,104.54,10749.0,93.8628,93.9797,93.8448,93.9617,10749.0
2016-03-14 10:35:00,104.55,104.55,104.4,104.44,7572.0,93.9707,93.9707,93.8358,93.8718,7572.0
2016-03-14 10:40:00,104.45,104.45,104.34,104.43,11783.0,93.8808,93.8808,93.7819,93.8628,11783.0
2016-03-14 10:45:00,104.41,104.6,104.41,104.57,4503.0,93.8448,94.0156,93.8448,93.9886,4503.0
2016-03-14 10:50:00,104.56,104.59,104.51,104.51,5100.0,93.9797,94.0066,93.9347,93.9347,5100.0
2016-03-14 10:55:00,104.5,104.58,104.44,104.58,9177.0,93.9257,93.9976,93.8718,93.9976,9177.0
2016-03-14 11:00:00,104.62,104.63,104.52,104.52,17161.0,94.0336,94.0426,93.9437,93.9437,17161.0
2016-03-14 11:05:00,104.51,104.52,104.4,104.52,6255.0,93.9347,93.9437,93.8358,93.9437,6255.0
2016-03-14 11:10:00,104.56,104.71,104.56,104.71,2000.0,93.9797,94.1145,93.9797,94.1145,2000.0
2016-03-14 11:15:00,104.71,104.75,104.66,104.67,5885.0,94.1145,94.1504,94.0695,94.0785,5885.0
2016-03-14 11:20:00,104.68,104.74,104.66,104.7,3841.0,94.0875,94.1414,94.0695,94.1055,3841.0
2016-03-14 11:25:00,104.74,104.88,104.74,104.82,3548.0,94.1414,94.2673,94.1414,94.2133,3548.0
2016-03-14 11:30:00,104.79,104.8,104.73,104.73,3715.0,94.1864,94.1954,94.1325,94.1325,3715.0
2016-03-14 11:35:00,104.71,104.83,104.7,104.83,3201.0,94.1145,94.2223,94.1055,94.2223,3201.0
2016-03-14 11:40:00,104.82,104.86,104.74,104.82,7717.0,94.2133,94.2493,94.1414,94.2133,7717.0
2016-03-14 11:45:00,104.84,104.84,104.71,104.74,4927.0,94.2313,94.2313,94.1145,94.1414,4927.0
2016-03-14 11:50:00,104.81,104.87,104.81,104.81,6564.0,94.2044,94.2583,94.2044,94.2044,6564.0
2016-03-14 11:55:00,104.81,104.86,104.76,104.83,4819.0,94.2044,94.2493,94.1594,94.2223,4819.0
2016-03-14 12:00:00,104.84,104.93,104.82,104.93,6890.0,94.2313,94.3122,94.2133,94.3122,6890.0
2016-03-14 12:05:00,104.96,104.96,104.89,104.96,2900.0,94.3392,94.3392,94.2763,94.3392,2900.0
2016-03-14 12:10:00,104.97,105.05,104.97,105.05,2173.0,94.3482,94.4201,94.3482,94.4201,2173.0
2016-03-14 12:15:00,105.07,105.21,105.07,105.21,3832.0,94.438,94.5639,94.438,94.5639,3832.0
2016-03-14 12:20:00,105.22,105.25,105.18,105.25,3726.0,94.5729,94.5998,94.5369,94.5998,3726.0
2016-03-14 12:25:00,105.26,105.31,105.22,105.22,4600.0,94.6088,94.6538,94.5729,94.5729,4600.0
2016-03-14 12:30:00,105.24,105.27,105.21,105.27,2900.0,94.5908,94.6178,94.5639,94.6178,2900.0
2016-03-14 12:35:00,105.3,105.37,105.3,105.31,4544.0,94.6448,94.7077,94.6448,94.6538,4544.0
2016-03-14 12:40:00,105.33,105.41,105.3,105.4,5116.0,94.6717,94.7436,94.6448,94.7347,5116.0
2016-03-14 12:45:00,105.39,105.44,105.39,105.39,4473.0,94.7257,94.7706,94.7257,94.7257,4473.0
2016-03-14 12:50:00,105.39,105.46,105.37,105.44,2100.0,94.7257,94.7886,94.7077,94.7706,2100.0
2016-03-14 12:55:00,105.46,105.51,105.45,105.49,5070.0,94.7886,94.8335,94.7796,94.8156,5070.0
2016-03-14 13:00:00,105.5,105.5,105.35,105.36,6602.0,94.8245,94.8245,94.6897,94.6987,6602.0
2016-03-14 13:05:00,105.36,105.36,105.24,105.26,20249.0,94.6987,94.6987,94.5908,94.6088,20249.0
2016-03-14 13:10:00,105.23,105.26,105.2,105.21,6333.0,94.5819,94.6088,94.5549,94.5639,6333.0
2016-03-14 13:15:00,105.2,105.22,105.16,105.16,4698.0,94.5549,94.5729,94.5189,94.5189,4698.0
2016-03-14 13:20:00,105.18,105.18,105.1,105.11,5663.0,94.5369,94.5369,94.465,94.474,5663.0
2016-03-14 13:25:00,105.1,105.11,104.99,104.99,5312.0,94.465,94.474,94.3661,94.3661,5312.0
2016-03-14 13:30:00,104.99,104.99,104.86,104.86,10906.0,94.3661,94.3661,94.2493,94.2493,10906.0
2016-03-14 13:35:00,104.89,104.9,104.81,104.89,8693.0,94.2763,94.2853,94.2044,94.2763,8693.0
2016-03-14 13:40:00,104.89,105.06,104.89,105.06,4086.0,94.2763,94.4291,94.2763,94.4291,4086.0
2016-03-14 13:45:00,105.07,105.09,104.97,104.97,7702.0,94.438,94.456,94.3482,94.3482,7702.0
2016-03-14 13:50:00,104.99,105.02,104.93,104.97,7170.0,94.3661,94.3931,94.3122,94.3482,7170.0
2016-03-14 13:55:00,104.97,104.97,104.92,104.94,4820.0,94.3482,94.3482,94.3032,94.3212,4820.0
2016-03-14 14:00:00,104.94,104.97,104.9,104.97,9561.0,94.3212,94.3482,94.2853,94.3482,9561.0
2016-03-14 14:05:00,104.98,105.01,104.92,104.94,5118.0,94.3572,94.3841,94.3032,94.3212,5118.0
2016-03-14 14:10:00,104.93,105.1,104.92,105.09,7413.0,94.3122,94.465,94.3032,94.456,7413.0
2016-03-14 14:15:00,105.09,105.09,104.98,105.02,6271.0,94.456,94.456,94.3572,94.3931,6271.0
2016-03-14 14:20:00,105.06,105.19,105.03,105.13,6315.0,94.4291,94.5459,94.4021,94.492,6315.0
2016-03-14 14:25:00,105.12,105.26,105.12,105.21,5607.0,94.483,94.6088,94.483,94.5639,5607.0
2016-03-14 14:30:00,105.24,105.27,105.22,105.23,6204.0,94.5908,94.6178,94.5729,94.5819,6204.0
2016-03-14 14:35:00,105.23,105.25,105.14,105.17,6364.0,94.5819,94.5998,94.501,94.5279,6364.0
2016-03-14 14:40:00,105.2,105.33,105.2,105.33,5310.0,94.5549,94.6717,94.5549,94.6717,5310.0
2016-03-14 14:45:00,105.33,105.39,105.29,105.37,7304.0,94.6717,94.7257,94.6358,94.7077,7304.0
2016-03-14 14:50:00,105.36,105.36,105.28,105.29,2778.0,94.6987,94.6987,94.6268,94.6358,2778.0
2016-03-14 14:55:00,105.29,105.4,105.28,105.36,15113.0,94.6358,94.7347,94.6268,94.6987,15113.0
2016-03-14 15:00:00,105.34,105.34,105.23,105.25,8949.0,94.6807,94.6807,94.5819,94.5998,8949.0
2016-03-14 15:05:00,105.26,105.33,105.23,105.29,9686.0,94.6088,94.6717,94.5819,94.6358,9686.0
2016-03-14 15:10:00,105.29,105.35,105.21,105.32,14536.0,94.6358,94.6897,94.5639,94.6628,14536.0
2016-03-14 15:15:00,105.3,105.37,105.26,105.26,8775.0,94.6448,94.7077,94.6088,94.6088,8775.0
2016-03-14 15:20:00,105.23,105.36,105.23,105.33,7594.0,94.5819,94.6987,94.5819,94.6717,7594.0
2016-03-14 15:25:00,105.32,105.44,105.32,105.41,8149.0,94.6628,94.7706,94.6628,94.7436,8149.0
2016-03-14 15:30:00,105.4,105.4,105.23,105.26,13528.0,94.7347,94.7347,94.5819,94.6088,13528.0
2016-03-14 15:35:00,105.23,105.38,105.23,105.36,28564.0,94.5819,94.7167,94.5819,94.6987,28564.0
2016-03-14 15:40:00,105.36,105.42,105.32,105.32,34190.0,94.6987,94.7526,94.6628,94.6628,34190.0
2016-03-14 15:45:00,105.32,105.4,105.32,105.36,45816.0,94.6628,94.7347,94.6628,94.6987,45816.0
2016-03-14 15:50:00,105.34,105.35,105.29,105.31,31067.0,94.6807,94.6897,94.6358,94.6538,31067.0
2016-03-14 15:55:00,105.31,105.36,105.18,105.18,94554.0,94.6538,94.6987,94.5369,94.5369,94554.0
2016-03-15 09:30:00,104.26,104.99,104.2,104.94,25045.0,93.71,94.3661,93.6561,94.3212,25045.0
2016-03-15 09:35:00,104.82,104.94,104.47,104.59,5600.0,94.2133,94.3212,93.8988,94.0066,5600.0
2016-03-15 09:40:00,104.62,104.83,104.62,104.75,4840.0,94.0336,94.2223,94.0336,94.1504,4840.0
2016-03-15 09:45:00,104.72,104.83,104.67,104.78,5525.0,94.1235,94.2223,94.0785,94.1774,5525.0
2016-03-15 09:50:00,104.83,104.83,104.59,104.63,2494.0,94.2223,94.2223,94.0066,94.0426,2494.0
2016-03-15 09:55:00,104.6,104.71,104.6,104.69,12311.0,94.0156,94.1145,94.0156,94.0965,12311.0
2016-03-15 10:00:00,104.67,104.94,104.65,104.86,8804.0,94.0785,94.3212,94.0605,94.2493,8804.0
2016-03-15 10:05:00,104.88,104.89,104.59,104.68,5180.0,94.2673,94.2763,94.0066,94.0875,5180.0
2016-03-15 10:10:00,104.66,104.74,104.62,104.72,8288.0,94.0695,94.1414,94.0336,94.1235,8288.0
2016-03-15 10:15:00,104.75,104.77,104.57,104.59,12765.0,94.1504,94.1684,93.9886,94.0066,12765.0
2016-03-15 10:20:00,104.57,104.61,104.5,104.57,8467.0,93.9886,94.0246,93.9257,93.9886,8467.0
2016-03-15 10:25:00,104.56,104.79,104.53,104.79,7301.0,93.9797,94.1864,93.9527,94.1864,7301.0
2016-03-15 10:30:00,104.79,104.87,104.58,104.59,9651.0,94.1864,94.2583,93.9976,94.0066,9651.0
2016-03-15 10:35:00,104.59,104.63,104.41,104.5,12519.0,94.0066,94.0426,93.8448,93.9257,12519.0
2016-03-15 10:40:00,104.5,104.53,104.34,104.36,19350.0,93.9257,93.9527,93.7819,93.7999,19350.0
2016-03-15 10:45:00,104.35,104.35,104.17,104.2,10474.0,93.7909,93.7909,93.6291,93.6561,10474.0
2016-03-15 10:50:00,104.19,104.23,104.13,104.21,8202.0,93.6471,93.683,93.5932,93.6651,8202.0
2016-03-15 10:55:00,104.23,104.42,104.23,104.42,10656.0,93.683,93.8538,93.683,93.8538,10656.0
2016-03-15 11:00:00,104.4,104.42,104.34,104.38,18446.0,93.8358,93.8538,93.7819,93.8179,18446.0
2016-03-15 11:05:00,104.37,104.41,104.3,104.41,4603.0,93.8089,93.8448,93.746,93.8448,4603.0
2016-03-15 11:10:00,104.42,104.5,104.32,104.32,9791.0,93.8538,93.9257,93.7639,93.7639,9791.0
2016-03-15 11:15:00,104.32,104.39,104.27,104.36,6004.0,93.7639,93.8269,93.719,93.7999,6004.0
2016-03-15 11:20:00,104.38,104.51,104.33,104.51,6840.0,93.8179,93.9347,93.7729,93.9347,6840.0
2016-03-15 11:25:00,104.52,104.62,104.52,104.59,8600.0,93.9437,94.0336,93.9437,94.0066,8600.0
2016-03-15 11:30:00,104.55,104.61,104.52,104.58,7875.0,93.9707,94.0246,93.9437,93.9976,7875.0
2016-03-15 11:35:00,104.6,104.61,104.46,104.46,15015.0,94.0156,94.0246,93.8898,93.8898,15015.0
2016-03-15 11:40:00,104.47,104.51,104.45,104.45,5775.0,93.8988,93.9347,93.8808,93.8808,5775.0
2016-03-15 11:45:00,104.49,104.63,104.49,104.51,6728.0,93.9167,94.0426,93.9167,93.9347,6728.0
2016-03-15 11:50:00,104.51,104.51,104.41,104.46,12625.0,93.9347,93.9347,93.8448,93.8898,12625.0
2016-03-15 11:55:00,104.48,104.5,104.45,104.45,3680.0,93.9078,93.9257,93.8808,93.8808,3680.0
2016-03-15 12:00:00,104.45,104.5,104.44,104.45,4950.0,93.8808,93.9257,93.8718,93.8808,4950.0
2016-03-15 12:05:00,104.47,104.49,104.44,104.45,5604.0,93.8988,93.9167,93.8718,93.8808,5604.0
2016-03-15 12:10:00,104.45,104.52,104.45,104.5,10284.0,93.8808,93.9437,93.8808,93.9257,10284.0
2016-03-15 12:15:00,104.49,104.53,104.47,104.51,4615.0,93.9167,93.9527,93.8988,93.9347,4615.0
2016-03-15 12:20:00,104.53,104.55,104.5,104.55,3380.0,93.9527,93.9707,93.9257,93.9707,3380.0
2016-03-15 12:25:00,104.56,104.6,104.53,104.59,7091.0,93.9797,94.0156,93.9527,94.0066,7091.0
2016-03-15 12:30:00,104.61,104.63,104.52,104.55,5668.0,94.0246,94.0426,93.9437,93.9707,5668.0
2016-03-15 12:35:00,104.57,104.57,104.44,104.45,8700.0,93.9886,93.9886,93.8718,93.8808,8700.0
2016-03-15 12:40:00,104.45,104.48,104.4,104.47,58645.0,93.8808,93.9078,93.8358,93.8988,58645.0
2016-03-15 12:45:00,104.47,104.48,104.36,104.4,5545.0,93.8988,93.9078,93.7999,93.8358,5545.0
2016-03-15 12:50:00,104.42,104.42,104.34,104.34,700.0,93.8538,93.8538,93.7819,93.7819,700.0
2016-03-15 12:55:00,104.36,104.47,104.36,104.47,3957.0,93.7999,93.8988,93.7999,93.8988,3957.0
2016-03-15 13:00:00,104.46,104.5,104.45,104.46,6173.0,93.8898,93.9257,93.8808,93.8898,6173.0
2016-03-15 13:05:00,104.47,104.47,104.42,104.42,1900.0,93.8988,93.8988,93.8538,93.8538,1900.0
2016-03-15 13:10:00,104.43,104.48,104.43,104.46,3980.0,93.8628,93.9078,93.8628,93.8898,3980.0
2016-03-15 13:15:00,104.46,104.46,104.36,104.36,6692.0,93.8898,93.8898,93.7999,93.7999,6692.0
2016-03-15 13:20:00,104.41,104.45,104.39,104.45,2700.0,93.8448,93.8808,93.8269,93.8808,2700.0
2016-03-15 13:25:00,104.47,104.55,104.47,104.54,9416.0,93.8988,93.9707,93.8988,93.9617,9416.0
2016-03-15 13:30:00,104.54,104.67,104.54,104.66,13353.0,93.9617,94.0785,93.9617,94.0695,13353.0
2016-03-15 13:35:00,104.65,104.67,104.63,104.65,4650.0,94.0605,94.0785,94.0426,94.0605,4650.0
2016-03-15 13:40:00,104.66,104.7,104.62,104.67,16164.0,94.0695,94.1055,94.0336,94.0785,16164.0
2016-03-15 13:45:00,104.67,104.68,104.64,104.67,13796.0,94.0785,94.0875,94.0516,94.0785,13796.0
2016-03-15 13:50:00,104.67,104.69,104.6,104.69,26571.0,94.0785,94.0965,94.0156,94.0965,26571.0
2016-03-15 13:55:00,104.68,104.69,104.59,104.68,17991.0,94.0875,94.0965,94.0066,94.0875,17991.0
2016-03-15 14:00:00,104.68,104.68,104.64,104.65,3620.0,94.0875,94.0875,94.0516,94.0605,3620.0
2016-03-15 14:05:00,104.66,104.68,104.59,104.59,6746.0,94.0695,94.0875,94.0066,94.0066,6746.0
2016-03-15 14:10:00,104.59,104.63,104.58,104.6,9211.0,94.0066,94.0426,93.9976,94.0156,9211.0
2016-03-15 14:15:00,104.59,104.63,104.58,104.62,10664.0,94.0066,94.0426,93.9976,94.0336,10664.0
2016-03-15 14:20:00,104.62,104.65,104.61,104.63,5115.0,94.0336,94.0605,94.0246,94.0426,5115.0
2016-03-15 14:25:00,104.64,104.66,104.63,104.64,5619.0,94.0516,94.0695,94.0426,94.0516,5619.0
2016-03-15 14:30:00,104.65,104.7,104.61,104.69,25991.0,94.0605,94.1055,94.0246,94.0965,25991.0
2016-03-15 14:35:00,104.69,104.7,104.62,104.63,19775.0,94.0965,94.1055,94.0336,94.0426,19775.0
2016-03-15 14:40:00,104.64,104.65,104.6,104.61,7243.0,94.0516,94.0605,94.0156,94.0246,7243.0
2016-03-15 14:45:00,104.62,104.62,104.56,104.6,30208.0,94.0336,94.0336,93.9797,94.0156,30208.0
2016-03-15 14:50:00,104.6,104.63,104.56,104.63,46768.0,94.0156,94.0426,93.9797,94.0426,46768.0
2016-03-15 14:55:00,104.64,104.69,104.64,104.64,34854.0,94.0516,94.0965,94.0516,94.0516,34854.0
2016-03-15 15:00:00,104.66,104.67,104.62,104.65,6901.0,94.0695,94.0785,94.0336,94.0605,6901.0
2016-03-15 15:05:00,104.66,104.69,104.64,104.68,8486.0,94.0695,94.0965,94.0516,94.0875,8486.0
2016-03-15 15:10:00,104.67,104.71,104.65,104.67,24617.0,94.0785,94.1145,94.0605,94.0785,24617.0
2016-03-15 15:15:00,104.68,104.7,104.66,104.69,9296.0,94.0875,94.1055,94.0695,94.0965,9296.0
2016-03-15 15:20:00,104.69,104.73,104.67,104.72,10362.0,94.0965,94.1325,94.0785,94.1235,10362.0
2016-03-15 15:25:00,104.72,104.75,104.7,104.73,9385.0,94.1235,94.1504,94.1055,94.1325,9385.0
2016-03-15 15:30:00,104.72,104.72,104.65,104.68,13540.0,94.1235,94.1235,94.0605,94.0875,13540.0
2016-03-15 15:35:00,104.68,104.73,104.65,104.69,17446.0,94.0875,94.1325,94.0605,94.0965,17446.0
2016-03-15 15:40:00,104.7,104.72,104.68,104.72,16081.0,94.1055,94.1235,94.0875,94.1235,16081.0
2016-03-15 15:45:00,104.71,104.78,104.7,104.72,26185.0,94.1145,94.1774,94.1055,94.1235,26185.0
2016-03-15 15:50:00,104.72,104.77,104.7,104.76,18601.0,94.1235,94.1684,94.1055,94.1594,18601.0
2016-03-15 15:55:00,104.77,104.86,104.76,104.85,59627.0,94.1684,94.2493,94.1594,94.2403,59627.0
2016-03-16 09:30:00,104.01,104.85,104.01,104.7,14773.0,93.4853,94.2403,93.4853,94.1055,14773.0
2016-03-16 09:35:00,104.7,105.0,104.63,104.97,9198.0,94.1055,94.3751,94.0426,94.3482,9198.0
2016-03-16 09:40:00,105.04,105.04,104.81,104.88,8362.0,94.4111,94.4111,94.2044,94.2673,8362.0
2016-03-16 09:45:00,104.92,105.03,104.88,104.95,8844.0,94.3032,94.4021,94.2673,94.3302,8844.0
2016-03-16 09:50:00,104.95,105.11,104.95,105.09,4048.0,94.3302,94.474,94.3302,94.456,4048.0
2016-03-16 09:55:00,105.08,105.08,105.01,105.03,4625.0,94.447,94.447,94.3841,94.4021,4625.0
2016-03-16 10:00:00,105.06,105.07,105.0,105.07,2420.0,94.4291,94.438,94.3751,94.438,2420.0
2016-03-16 10:05:00,105.05,105.08,105.0,105.07,3200.0,94.4201,94.447,94.3751,94.438,3200.0
2016-03-16 10:10:00,105.06,105.06,105.02,105.06,6400.0,94.4291,94.4291,94.3931,94.4291,6400.0
2016-03-16 10:15:00,105.06,105.14,105.02,105.1,16019.0,94.4291,94.501,94.3931,94.465,16019.0
2016-03-16 10:20:00,105.1,105.12,104.89,105.12,8650.0,94.465,94.483,94.2763,94.483,8650.0
2016-03-16 10:25:00,105.09,105.1,104.88,104.93,6121.0,94.456,94.465,94.2673,94.3122,6121.0
2016-03-16 10:30:00,104.93,105.03,104.87,104.96,14932.0,94.3122,94.4021,94.2583,94.3392,14932.0
2016-03-16 10:35:00,104.97,105.02,104.94,105.02,16865.0,94.3482,94.3931,94.3212,94.3931,16865.0
2016-03-16 10:40:00,105.01,105.09,105.01,105.06,14495.0,94.3841,94.456,94.3841,94.4291,14495.0
2016-03-16 10:45:00,105.07,105.07,104.87,104.87,7808.0,94.438,94.438,94.2583,94.2583,7808.0
2016-03-16 10:50:00,104.88,104.92,104.84,104.86,6447.0,94.2673,94.3032,94.2313,94.2493,6447.0
2016-03-16 10:55:00,104.88,104.91,104.81,104.81,9710.0,94.2673,94.2942,94.2044,94.2044,9710.0
2016-03-16 11:00:00,104.79,104.79,104.65,104.65,22184.0,94.1864,94.1864,94.0605,94.0605,22184.0
2016-03-16 11:05:00,104.65,104.69,104.5,104.67,17430.0,94.0605,94.0965,93.9257,94.0785,17430.0
2016-03-16 11:10:00,104.69,104.71,104.65,104.69,8402.0,94.0965,94.1145,94.0605,94.0965,8402.0
2016-03-16 11:15:00,104.67,104.74,104.67,104.73,8943.0,94.0785,94.1414,94.0785,94.1325,8943.0
2016-03-16 11:20:00,104.72,104.73,104.67,104.69,8803.0,94.1235,94.1325,94.0785,94.0965,8803.0
2016-03-16 11:25:00,104.66,104.71,104.65,104.71,8096.0,94.0695,94.1145,94.0605,94.1145,8096.0
2016-03-16 11:30:00,104.7,104.72,104.65,104.65,5694.0,94.1055,94.1235,94.0605,94.0605,5694.0
2016-03-16 11:35:00,104.66,104.69,104.65,104.66,5536.0,94.0695,94.0965,94.0605,94.0695,5536.0
2016-03-16 11:40:00,104.67,104.78,104.66,104.78,4596.0,94.0785,94.1774,94.0695,94.1774,4596.0
2016-03-16 11:45:00,104.78,104.8,104.7,104.7,4116.0,94.1774,94.1954,94.1055,94.1055,4116.0
2016-03-16 11:50:00,104.68,104.7,104.65,104.65,3214.0,94.0875,94.1055,94.0605,94.0605,3214.0
2016-03-16 11:55:00,104.65,104.68,104.65,104.66,6467.0,94.0605,94.0875,94.0605,94.0695,6467.0
2016-03-16 12:00:00,104.67,104.8,104.67,104.77,58033.0,94.0785,94.1954,94.0785,94.1684,58033.0
2016-03-16 12:05:00,104.78,104.86,104.76,104.79,5735.0,94.1774,94.2493,94.1594,94.1864,5735.0
2016-03-16 12:10:00,104.79,104.89,104.79,104.89,5300.0,94.1864,94.2763,94.1864,94.2763,5300.0
2016-03-16 12:15:00,104.89,104.94,104.89,104.93,10803.0,94.2763,94.3212,94.2763,94.3122,10803.0
2016-03-16 12:20:00,104.92,104.92,104.8,104.82,3600.0,94.3032,94.3032,94.1954,94.2133,3600.0
2016-03-16 12:25:00,104.82,104.82,104.78,104.79,5093.0,94.2133,94.2133,94.1774,94.1864,5093.0
2016-03-16 12:30:00,104.77,104.79,104.7,104.73,3786.0,94.1684,94.1864,94.1055,94.1325,3786.0
2016-03-16 12:35:00,104.72,104.72,104.65,104.66,7189.0,94.1235,94.1235,94.0605,94.0695,7189.0
2016-03-16 12:40:00,104.66,104.68,104.65,104.65,4543.0,94.0695,94.0875,94.0605,94.0605,4543.0
2016-03-16 12:45:00,104.66,104.68,104.65,104.68,3500.0,94.0695,94.0875,94.0605,94.0875,3500.0
2016-03-16 12:50:00,104.67,104.68,104.62,104.66,10831.0,94.0785,94.0875,94.0336,94.0695,10831.0
2016-03-16 12:55:00,104.67,104.72,104.67,104.68,4949.0,94.0785,94.1235,94.0785,94.0875,4949.0
2016-03-16 13:00:00,104.68,104.76,104.64,104.75,7736.0,94.0875,94.1594,94.0516,94.1504,7736.0
2016-03-16 13:05:00,104.75,104.75,104.68,104.69,6811.0,94.1504,94.1504,94.0875,94.0965,6811.0
2016-03-16 13:10:00,104.7,104.71,104.61,104.61,13419.0,94.1055,94.1145,94.0246,94.0246,13419.0
2016-03-16 13:15:00,104.57,104.61,104.54,104.61,5150.0,93.9886,94.0246,93.9617,94.0246,5150.0
2016-03-16 13:20:00,104.64,104.74,104.64,104.73,5148.0,94.0516,94.1414,94.0516,94.1325,5148.0
2016-03-16 13:25:00,104.72,104.72,104.56,104.58,4681.0,94.1235,94.1235,93.9797,93.9976,4681.0
2016-03-16 13:30:00,104.57,104.59,104.53,104.58,5572.0,93.9886,94.0066,93.9527,93.9976,5572.0
2016-03-16 13:35:00,104.57,104.62,104.53,104.57,4077.0,93.9886,94.0336,93.9527,93.9886,4077.0
2016-03-16 13:40:00,104.57,104.69,104.57,104.66,3413.0,93.9886,94.0965,93.9886,94.0695,3413.0
2016-03-16 13:45:00,104.66,104.68,104.54,104.56,7389.0,94.0695,94.0875,93.9617,93.9797,7389.0
2016-03-16 13:50:00,104.59,104.64,104.56,104.64,10042.0,94.0066,94.0516,93.9797,94.0516,10042.0
2016-03-16 13:55:00,104.63,104.75,104.57,104.59,17903.0,94.0426,94.1504,93.9886,94.0066,17903.0
2016-03-16 14:00:00,104.66,105.48,104.66,105.37,15281.0,94.0695,94.8066,94.0695,94.7077,15281.0
2016-03-16 14:05:00,105.3,105.38,105.13,105.29,8533.0,94.6448,94.7167,94.492,94.6358,8533.0
2016-03-16 14:10:00,105.31,105.33,105.09,105.09,6342.0,94.6538,94.6717,94.456,94.456,6342.0
2016-03-16 14:15:00,105.09,105.24,105.09,105.14,4547.0,94.456,94.5908,94.456,94.501,4547.0
2016-03-16 14:20:00,105.15,105.36,105.13,105.3,5450.0,94.51,94.6987,94.492,94.6448,5450.0
2016-03-16 14:25:00,105.34,105.59,105.32,105.55,9438.0,94.6807,94.9054,94.6628,94.8695,9438.0
2016-03-16 14:30:00,105.49,105.55,105.31,105.33,15461.0,94.8156,94.8695,94.6538,94.6717,15461.0
2016-03-16 14:35:00,105.31,105.37,105.22,105.27,6352.0,94.6538,94.7077,94.5729,94.6178,6352.0
2016-03-16 14:40:00,105.26,105.46,105.26,105.43,7238.0,94.6088,94.7886,94.6088,94.7616,7238.0
2016-03-16 14:45:00,105.42,105.48,105.33,105.33,8374.0,94.7526,94.8066,94.6717,94.6717,8374.0
2016-03-16 14:50:00,105.33,105.33,105.2,105.24,6663.0,94.6717,94.6717,94.5549,94.5908,6663.0
2016-03-16 14:55:00,105.24,105.26,105.1,105.1,14962.0,94.5908,94.6088,94.465,94.465,14962.0
2016-03-16 15:00:00,105.07,105.23,105.01,105.21,16276.0,94.438,94.5819,94.3841,94.5639,16276.0
2016-03-16 15:05:00,105.16,105.27,105.15,105.27,8479.0,94.5189,94.6178,94.51,94.6178,8479.0
2016-03-16 15:10:00,105.27,105.34,105.23,105.33,10800.0,94.6178,94.6807,94.5819,94.6717,10800.0
2016-03-16 15:15:00,105.34,105.45,105.33,105.4,9286.0,94.6807,94.7796,94.6717,94.7347,9286.0
2016-03-16 15:20:00,105.41,105.41,105.24,105.31,10914.0,94.7436,94.7436,94.5908,94.6538,10914.0
2016-03-16 15:25:00,105.3,105.45,105.27,105.43,10287.0,94.6448,94.7796,94.6178,94.7616,10287.0
2016-03-16 15:30:00,105.42,105.45,105.33,105.45,18881.0,94.7526,94.7796,94.6717,94.7796,18881.0
2016-03-16 15:35:00,105.46,105.55,105.44,105.51,27659.0,94.7886,94.8695,94.7706,94.8335,27659.0
2016-03-16 15:40:00,105.51,105.52,105.31,105.31,9826.0,94.8335,94.8425,94.6538,94.6538,9826.0
2016-03-16 15:45:00,105.29,105.37,105.27,105.37,24659.0,94.6358,94.7077,94.6178,94.7077,24659.0
2016-03-16 15:50:00,105.36,105.37,105.25,105.26,21149.0,94.6987,94.7077,94.5998,94.6088,21149.0
2016-03-16 15:55:00,105.23,105.25,105.12,105.22,77127.0,94.5819,94.5998,94.483,94.5729,77127.0
2016-03-17 09:30:00,105.2,105.26,105.13,105.26,9830.0,94.5549,94.6088,94.492,94.6088,9830.0
2016-03-17 09:35:00,105.2,105.24,104.91,104.91,7399.0,94.5549,94.5908,94.2942,94.2942,7399.0
2016-03-17 09:40:00,104.9,104.9,104.59,104.59,4301.0,94.2853,94.2853,94.0066,94.0066,4301.0
2016-03-17 09:45:00,104.59,104.6,104.27,104.27,17608.0,94.0066,94.0156,93.719,93.719,17608.0
2016-03-17 09:50:00,104.26,104.28,104.11,104.15,9256.0,93.71,93.728,93.5752,93.6111,9256.0
2016-03-17 09:55:00,104.11,104.11,103.98,103.99,3000.0,93.5752,93.5752,93.4583,93.4673,3000.0
2016-03-17 10:00:00,104.01,104.01,103.76,103.87,13175.0,93.4853,93.4853,93.2606,93.3595,13175.0
2016-03-17 10:05:00,103.9,103.91,103.61,103.61,14087.0,93.3864,93.3954,93.1258,93.1258,14087.0
2016-03-17 10:10:00,103.64,103.65,103.44,103.47,8332.0,93.1528,93.1617,92.973,93.0,8332.0
2016-03-17 10:15:00,103.5,103.53,103.3,103.38,10345.0,93.0269,93.0539,92.8472,92.9191,10345.0
2016-03-17 10:20:00,103.34,103.41,103.25,103.41,19767.0,92.8831,92.946,92.8022,92.946,19767.0
2016-03-17 10:25:00,103.41,103.67,103.39,103.65,16579.0,92.946,93.1797,92.928,93.1617,16579.0
2016-03-17 10:30:00,103.65,103.68,103.54,103.63,29496.0,93.1617,93.1887,93.0629,93.1438,29496.0
2016-03-17 10:35:00,103.61,103.65,103.55,103.63,8300.0,93.1258,93.1617,93.0719,93.1438,8300.0
2016-03-17 10:40:00,103.64,103.81,103.62,103.79,3702.0,93.1528,93.3055,93.1348,93.2876,3702.0
2016-03-17 10:45:00,103.8,103.81,103.74,103.76,8461.0,93.2966,93.3055,93.2426,93.2606,8461.0
2016-03-17 10:50:00,103.77,103.81,103.69,103.76,11500.0,93.2696,93.3055,93.1977,93.2606,11500.0
2016-03-17 10:55:00,103.74,103.94,103.73,103.94,10446.0,93.2426,93.4224,93.2336,93.4224,10446.0
2016-03-17 11:00:00,103.92,103.95,103.83,103.83,12348.0,93.4044,93.4314,93.3235,93.3235,12348.0
2016-03-17 11:05:00,103.82,103.85,103.74,103.76,5497.0,93.3145,93.3415,93.2426,93.2606,5497.0
2016-03-17 11:10:00,103.78,103.86,103.74,103.86,6403.0,93.2786,93.3505,93.2426,93.3505,6403.0
2016-03-17 11:15:00,103.87,103.9,103.86,103.9,4182.0,93.3595,93.3864,93.3505,93.3864,4182.0
2016-03-17 11:20:00,103.89,103.96,103.83,103.96,7509.0,93.3775,93.4404,93.3235,93.4404,7509.0
2016-03-17 11:25:00,103.94,104.02,103.81,103.82,6620.0,93.4224,93.4943,93.3055,93.3145,6620.0
2016-03-17 11:30:00,103.84,103.9,103.72,103.74,5862.0,93.3325,93.3864,93.2247,93.2426,5862.0
2016-03-17 11:35:00,103.72,103.81,103.69,103.69,8391.0,93.2247,93.3055,93.1977,93.1977,8391.0
2016-03-17 11:40:00,103.69,103.76,103.6,103.76,7184.0,93.1977,93.2606,93.1168,93.2606,7184.0
2016-03-17 11:45:00,103.76,103.87,103.7,103.84,8091.0,93.2606,93.3595,93.2067,93.3325,8091.0
2016-03-17 11:50:00,103.86,103.86,103.8,103.86,7395.0,93.3505,93.3505,93.2966,93.3505,7395.0
2016-03-17 11:55:00,103.85,103.88,103.83,103.85,11367.0,93.3415,93.3685,93.3235,93.3415,11367.0
2016-03-17 12:00:00,103.85,103.85,103.75,103.78,15859.0,93.3415,93.3415,93.2516,93.2786,15859.0
2016-03-17 12:05:00,103.78,103.84,103.75,103.81,12538.0,93.2786,93.3325,93.2516,93.3055,12538.0
2016-03-17 12:10:00,103.77,103.85,103.74,103.77,6787.0,93.2696,93.3415,93.2426,93.2696,6787.0
2016-03-17 12:15:00,103.76,103.78,103.7,103.78,6438.0,93.2606,93.2786,93.2067,93.2786,6438.0
2016-03-17 12:20:00,103.76,103.93,103.73,103.93,9353.0,93.2606,93.4134,93.2336,93.4134,9353.0
2016-03-17 12:25:00,103.93,104.11,103.88,104.11,7000.0,93.4134,93.5752,93.3685,93.5752,7000.0
2016-03-17 12:30:00,104.12,104.17,104.06,104.13,9398.0,93.5842,93.6291,93.5303,93.5932,9398.0
2016-03-17 12:35:00,104.16,104.2,104.05,104.05,10312.0,93.6201,93.6561,93.5213,93.5213,10312.0
2016-03-17 12:40:00,104.03,104.04,103.91,103.92,12272.0,93.5033,93.5123,93.3954,93.4044,12272.0
2016-03-17 12:45:00,103.93,103.93,103.83,103.83,8891.0,93.4134,93.4134,93.3235,93.3235,8891.0
2016-03-17 12:50:00,103.83,103.88,103.81,103.87,6082.0,93.3235,93.3685,93.3055,93.3595,6082.0
2016-03-17 12:55:00,103.87,103.98,103.86,103.89,8573.0,93.3595,93.4583,93.3505,93.3775,8573.0
2016-03-17 13:00:00,103.92,103.92,103.86,103.91,3401.0,93.4044,93.4044,93.3505,93.3954,3401.0
2016-03-17 13:05:00,103.91,104.02,103.91,103.94,13349.0,93.3954,93.4943,93.3954,93.4224,13349.0
2016-03-17 13:10:00,103.94,103.98,103.94,103.98,5162.0,93.4224,93.4583,93.4224,93.4583,5162.0
2016-03-17 13:15:00,103.99,104.06,103.98,104.04,4363.0,93.4673,93.5303,93.4583,93.5123,4363.0
2016-03-17 13:20:00,104.03,104.11,104.03,104.08,4529.0,93.5033,93.5752,93.5033,93.5482,4529.0
2016-03-17 13:25:00,104.08,104.21,104.07,104.15,13044.0,93.5482,93.6651,93.5392,93.6111,13044.0
2016-03-17 13:30:00,104.15,104.17,104.12,104.15,4302.0,93.6111,93.6291,93.5842,93.6111,4302.0
2016-03-17 13:35:00,104.13,104.33,104.13,104.31,7207.0,93.5932,93.7729,93.5932,93.755,7207.0
2016-03-17 13:40:00,104.33,104.33,104.18,104.22,13148.0,93.7729,93.7729,93.6381,93.6741,13148.0
2016-03-17 13:45:00,104.23,104.23,104.1,104.1,13955.0,93.683,93.683,93.5662,93.5662,13955.0
2016-03-17 13:50:00,104.12,104.14,104.06,104.11,8740.0,93.5842,93.6022,93.5303,93.5752,8740.0
2016-03-17 13:55:00,104.08,104.15,104.05,104.15,11491.0,93.5482,93.6111,93.5213,93.6111,11491.0
2016-03-17 14:00:00,104.13,104.15,104.09,104.12,6732.0,93.5932,93.6111,93.5572,93.5842,6732.0
2016-03-17 14:05:00,104.12,104.16,104.1,104.15,3042.0,93.5842,93.6201,93.5662,93.6111,3042.0
2016-03-17 14:10:00,104.14,104.28,104.14,104.28,16663.0,93.6022,93.728,93.6022,93.728,16663.0
2016-03-17 14:15:00,104.25,104.31,104.23,104.25,15669.0,93.701,93.755,93.683,93.701,15669.0
2016-03-17 14:20:00,104.25,104.25,104.12,104.12,12767.0,93.701,93.701,93.5842,93.5842,12767.0
2016-03-17 14:25:00,104.13,104.13,104.09,104.1,6757.0,93.5932,93.5932,93.5572,93.5662,6757.0
2016-03-17 14:30:00,104.1,104.18,104.1,104.18,10717.0,93.5662,93.6381,93.5662,93.6381,10717.0
2016-03-17 14:35:00,104.17,104.19,104.12,104.14,6566.0,93.6291,93.6471,93.5842,93.6022,6566.0
2016-03-17 14:40:00,104.13,104.17,104.1,104.12,14884.0,93.5932,93.6291,93.5662,93.5842,14884.0
2016-03-17 14:45:00,104.12,104.2,104.12,104.19,5501.0,93.5842,93.6561,93.5842,93.6471,5501.0
2016-03-17 14:50:00,104.19,104.21,104.18,104.2,4179.0,93.6471,93.6651,93.6381,93.6561,4179.0
2016-03-17 14:55:00,104.2,104.23,104.18,104.19,4152.0,93.6561,93.683,93.6381,93.6471,4152.0
2016-03-17 15:00:00,104.2,104.27,103.97,104.0,71548.0,93.6561,93.719,93.4494,93.4763,71548.0
2016-03-17 15:05:00,104.0,104.0,103.86,103.86,38371.0,93.4763,93.4763,93.3505,93.3505,38371.0
2016-03-17 15:10:00,103.87,103.92,103.85,103.86,16495.0,93.3595,93.4044,93.3415,93.3505,16495.0
2016-03-17 15:15:00,103.87,103.91,103.48,103.49,63741.0,93.3595,93.3954,93.0089,93.0179,63741.0
2016-03-17 15:20:00,103.49,103.52,103.41,103.52,87398.0,93.0179,93.0449,92.946,93.0449,87398.0
2016-03-17 15:25:00,103.53,103.64,103.52,103.59,15870.0,93.0539,93.1528,93.0449,93.1078,15870.0
2016-03-17 15:30:00,103.59,103.7,103.51,103.57,49457.0,93.1078,93.2067,93.0359,93.0898,49457.0
2016-03-17 15:35:00,103.56,103.62,103.55,103.61,29874.0,93.0808,93.1348,93.0719,93.1258,29874.0
2016-03-17 15:40:00,103.61,103.62,103.43,103.44,60186.0,93.1258,93.1348,92.964,92.973,60186.0
2016-03-17 15:45:00,103.45,103.47,103.17,103.18,73121.0,92.982,93.0,92.7303,92.7393,73121.0
2016-03-17 15:50:00,103.17,103.39,103.17,103.37,76096.0,92.7303,92.928,92.7303,92.9101,76096.0
2016-03-17 15:55:00,103.35,103.4,103.27,103.31,96395.0,92.8921,92.937,92.8202,92.8561,96395.0
2016-03-18 09:30:00,103.85,103.87,102.89,103.07,240801.0,93.3415,93.3595,92.4786,92.6404,240801.0
2016-03-18 09:35:00,103.1,103.34,102.87,102.97,41072.0,92.6674,92.8831,92.4607,92.5505,41072.0
2016-03-18 09:40:00,102.98,103.23,102.96,102.96,15073.0,92.5595,92.7842,92.5416,92.5416,15073.0
2016-03-18 09:45:00,103.03,103.25,102.98,103.12,12094.0,92.6045,92.8022,92.5595,92.6854,12094.0
2016-03-18 09:50:00,103.16,103.41,103.13,103.32,13882.0,92.7213,92.946,92.6944,92.8651,13882.0
2016-03-18 09:55:00,103.32,103.48,103.32,103.45,10341.0,92.8651,93.0089,92.8651,92.982,10341.0
2016-03-18 10:00:00,103.46,103.46,103.25,103.33,10800.0,92.991,92.991,92.8022,92.8741,10800.0
2016-03-18 10:05:00,103.28,103.37,103.2,103.36,21174.0,92.8292,92.9101,92.7573,92.9011,21174.0
2016-03-18 10:10:00,103.39,103.55,103.3,103.55,19733.0,92.928,93.0719,92.8472,93.0719,19733.0
2016-03-18 10:15:00,103.5,103.57,103.44,103.56,10700.0,93.0269,93.0898,92.973,93.0808,10700.0
2016-03-18 10:20:00,103.56,103.84,103.56,103.78,6903.0,93.0808,93.3325,93.0808,93.2786,6903.0
2016-03-18 10:25:00,103.78,103.97,103.77,103.92,6534.0,93.2786,93.4494,93.2696,93.4044,6534.0
2016-03-18 10:30:00,103.92,103.93,103.84,103.87,9259.0,93.4044,93.4134,93.3325,93.3595,9259.0
2016-03-18 10:35:00,103.87,103.92,103.78,103.78,9048.0,93.3595,93.4044,93.2786,93.2786,9048.0
2016-03-18 10:40:00,103.79,103.85,103.76,103.78,22717.0,93.2876,93.3415,93.2606,93.2786,22717.0
2016-03-18 10:45:00,103.81,103.9,103.77,103.86,17680.0,93.3055,93.3864,93.2696,93.3505,17680.0
2016-03-18 10:50:00,103.86,103.91,103.79,103.91,26378.0,93.3505,93.3954,93.2876,93.3954,26378.0
2016-03-18 10:55:00,103.94,104.06,103.94,103.94,11048.0,93.4224,93.5303,93.4224,93.4224,11048.0
2016-03-18 11:00:00,103.97,103.97,103.89,103.94,24483.0,93.4494,93.4494,93.3775,93.4224,24483.0
2016-03-18 11:05:00,103.95,103.99,103.8,103.83,21679.0,93.4314,93.4673,93.2966,93.3235,21679.0
2016-03-18 11:10:00,103.83,103.84,103.57,103.76,114716.0,93.3235,93.3325,93.0898,93.2606,114716.0
2016-03-18 11:15:00,103.76,103.96,103.76,103.96,11270.0,93.2606,93.4404,93.2606,93.4404,11270.0
2016-03-18 11:20:00,104.0,104.03,103.94,103.95,6895.0,93.4763,93.5033,93.4224,93.4314,6895.0
2016-03-18 11:25:00,103.93,103.99,103.86,103.87,6280.0,93.4134,93.4673,93.3505,93.3595,6280.0
2016-03-18 11:30:00,103.9,104.04,103.85,103.99,23519.0,93.3864,93.5123,93.3415,93.4673,23519.0
2016-03-18 11:35:00,103.99,104.04,103.96,103.97,7832.0,93.4673,93.5123,93.4404,93.4494,7832.0
2016-03-18 11:40:00,103.97,104.07,103.96,104.07,13650.0,93.4494,93.5392,93.4404,93.5392,13650.0
2016-03-18 11:45:00,104.05,104.08,104.04,104.05,17869.0,93.5213,93.5482,93.5123,93.5213,17869.0
2016-03-18 11:50:00,104.07,104.37,104.03,104.37,12800.0,93.5392,93.8089,93.5033,93.8089,12800.0
2016-03-18 11:55:00,104.37,104.44,104.35,104.39,7273.0,93.8089,93.8718,93.7909,93.8269,7273.0
2016-03-18 12:00:00,104.39,104.56,104.37,104.53,5665.0,93.8269,93.9797,93.8089,93.9527,5665.0
2016-03-18 12:05:00,104.55,104.62,104.53,104.59,9586.0,93.9707,94.0336,93.9527,94.0066,9586.0
2016-03-18 12:10:00,104.6,104.61,104.51,104.56,6992.0,94.0156,94.0246,93.9347,93.9797,6992.0
2016-03-18 12:15:00,104.57,104.61,104.51,104.61,5086.0,93.9886,94.0246,93.9347,94.0246,5086.0
2016-03-18 12:20:00,104.61,104.67,104.6,104.64,5981.0,94.0246,94.0785,94.0156,94.0516,5981.0
2016-03-18 12:25:00,104.65,104.66,104.53,104.56,7894.0,94.0605,94.0695,93.9527,93.9797,7894.0
2016-03-18 12:30:00,104.55,104.56,104.35,104.38,4541.0,93.9707,93.9797,93.7909,93.8179,4541.0
2016-03-18 12:35:00,104.39,104.58,104.38,104.58,1699.0,93.8269,93.9976,93.8179,93.9976,1699.0
2016-03-18 12:40:00,104.54,104.58,104.49,104.54,2500.0,93.9617,93.9976,93.9167,93.9617,2500.0
2016-03-18 12:45:00,104.54,104.61,104.54,104.58,2610.0,93.9617,94.0246,93.9617,93.9976,2610.0
2016-03-18 12:50:00,104.6,104.61,104.55,104.56,4066.0,94.0156,94.0246,93.9707,93.9797,4066.0
2016-03-18 12:55:00,104.58,104.62,104.58,104.62,3817.0,93.9976,94.0336,93.9976,94.0336,3817.0
2016-03-18 13:00:00,104.63,104.65,104.55,104.59,2389.0,94.0426,94.0605,93.9707,94.0066,2389.0
2016-03-18 13:05:00,104.6,104.61,104.44,104.44,4096.0,94.0156,94.0246,93.8718,93.8718,4096.0
2016-03-18 13:10:00,104.45,104.55,104.44,104.47,5643.0,93.8808,93.9707,93.8718,93.8988,5643.0
2016-03-18 13:15:00,104.43,104.52,104.43,104.47,2500.0,93.8628,93.9437,93.8628,93.8988,2500.0
2016-03-18 13:20:00,104.47,104.47,104.39,104.44,8699.0,93.8988,93.8988,93.8269,93.8718,8699.0
2016-03-18 13:25:00,104.44,104.45,104.39,104.44,3800.0,93.8718,93.8808,93.8269,93.8718,3800.0
2016-03-18 13:30:00,104.45,104.45,104.25,104.27,7700.0,93.8808,93.8808,93.701,93.719,7700.0
2016-03-18 13:35:00,104.27,104.3,104.2,104.24,4965.0,93.719,93.746,93.6561,93.692,4965.0
2016-03-18 13:40:00,104.23,104.36,104.22,104.3,6482.0,93.683,93.7999,93.6741,93.746,6482.0
2016-03-18 13:45:00,104.29,104.36,104.28,104.33,7289.0,93.737,93.7999,93.728,93.7729,7289.0
2016-03-18 13:50:00,104.34,104.36,104.26,104.26,6030.0,93.7819,93.7999,93.71,93.71,6030.0
2016-03-18 13:55:00,104.28,104.34,104.26,104.32,5906.0,93.728,93.7819,93.71,93.7639,5906.0
2016-03-18 14:00:00,104.34,104.39,104.3,104.36,8590.0,93.7819,93.8269,93.746,93.7999,8590.0
2016-03-18 14:05:00,104.38,104.47,104.34,104.34,4954.0,93.8179,93.8988,93.7819,93.7819,4954.0
2016-03-18 14:10:00,104.32,104.4,104.32,104.36,3800.0,93.7639,93.8358,93.7639,93.7999,3800.0
2016-03-18 14:15:00,104.35,104.48,104.35,104.48,2950.0,93.7909,93.9078,93.7909,93.9078,2950.0
2016-03-18 14:20:00,104.49,104.61,104.49,104.61,5633.0,93.9167,94.0246,93.9167,94.0246,5633.0
2016-03-18 14:25:00,104.6,104.63,104.56,104.58,6745.0,94.0156,94.0426,93.9797,93.9976,6745.0
2016-03-18 14:30:00,104.6,104.61,104.54,104.57,5693.0,94.0156,94.0246,93.9617,93.9886,5693.0
2016-03-18 14:35:00,104.54,104.61,104.53,104.58,5530.0,93.9617,94.0246,93.9527,93.9976,5530.0
2016-03-18 14:40:00,104.58,104.58,104.49,104.54,5689.0,93.9976,93.9976,93.9167,93.9617,5689.0
2016-03-18 14:45:00,104.51,104.52,104.44,104.46,3406.0,93.9347,93.9437,93.8718,93.8898,3406.0
2016-03-18 14:50:00,104.46,104.53,104.45,104.47,4604.0,93.8898,93.9527,93.8808,93.8988,4604.0
2016-03-18 14:55:00,104.46,104.48,104.4,104.4,3800.0,93.8898,93.9078,93.8358,93.8358,3800.0
2016-03-18 15:00:00,104.41,104.54,104.41,104.53,5575.0,93.8448,93.9617,93.8448,93.9527,5575.0
2016-03-18 15:05:00,104.55,104.69,104.52,104.68,7632.0,93.9707,94.0965,93.9437,94.0875,7632.0
2016-03-18 15:10:00,104.68,104.8,104.68,104.8,10136.0,94.0875,94.1954,94.0875,94.1954,10136.0
2016-03-18 15:15:00,104.79,104.84,104.76,104.84,23999.0,94.1864,94.2313,94.1594,94.2313,23999.0
2016-03-18 15:20:00,104.81,104.91,104.79,104.91,11828.0,94.2044,94.2942,94.1864,94.2942,11828.0
2016-03-18 15:25:00,104.91,104.92,104.86,104.9,9521.0,94.2942,94.3032,94.2493,94.2853,9521.0
2016-03-18 15:30:00,104.9,104.9,104.8,104.84,25846.0,94.2853,94.2853,94.1954,94.2313,25846.0
2016-03-18 15:35:00,104.83,104.95,104.82,104.95,15822.0,94.2223,94.3302,94.2133,94.3302,15822.0
2016-03-18 15:40:00,104.95,104.99,104.93,104.99,16468.0,94.3302,94.3661,94.3122,94.3661,16468.0
2016-03-18 15:45:00,105.0,105.12,104.96,104.97,83609.0,94.3751,94.483,94.3392,94.3482,83609.0
2016-03-18 15:50:00,104.97,105.02,104.92,104.93,45844.0,94.3482,94.3931,94.3032,94.3122,45844.0
2016-03-18 15:55:00,104.92,105.0,104.78,104.95,114500.0,94.3032,94.3751,94.1774,94.3302,114500.0
2016-03-21 09:30:00,104.69,105.0,104.43,104.43,17673.0,94.0965,94.3751,93.8628,93.8628,17673.0
2016-03-21 09:35:00,104.32,104.57,104.29,104.29,13071.0,93.7639,93.9886,93.737,93.737,13071.0
2016-03-21 09:40:00,104.28,104.28,103.95,104.12,8105.0,93.728,93.728,93.4314,93.5842,8105.0
2016-03-21 09:45:00,104.16,104.35,104.16,104.33,29080.0,93.6201,93.7909,93.6201,93.7729,29080.0
2016-03-21 09:50:00,104.32,104.53,104.3,104.5,14040.0,93.7639,93.9527,93.746,93.9257,14040.0
2016-03-21 09:55:00,104.52,104.63,104.51,104.56,8893.0,93.9437,94.0426,93.9347,93.9797,8893.0
2016-03-21 10:00:00,104.58,104.63,104.38,104.42,8171.0,93.9976,94.0426,93.8179,93.8538,8171.0
2016-03-21 10:05:00,104.4,104.48,104.38,104.4,9939.0,93.8358,93.9078,93.8179,93.8358,9939.0
2016-03-21 10:10:00,104.4,104.49,104.32,104.43,16310.0,93.8358,93.9167,93.7639,93.8628,16310.0
2016-03-21 10:15:00,104.43,104.62,104.41,104.6,16600.0,93.8628,94.0336,93.8448,94.0156,16600.0
2016-03-21 10:20:00,104.6,104.77,104.58,104.77,6261.0,94.0156,94.1684,93.9976,94.1684,6261.0
2016-03-21 10:25:00,104.75,104.75,104.48,104.49,9700.0,94.1504,94.1504,93.9078,93.9167,9700.0
2016-03-21 10:30:00,104.47,104.68,104.4,104.68,11816.0,93.8988,94.0875,93.8358,94.0875,11816.0
2016-03-21 10:35:00,104.71,104.84,104.66,104.7,6743.0,94.1145,94.2313,94.0695,94.1055,6743.0
2016-03-21 10:40:00,104.69,104.72,104.62,104.63,2800.0,94.0965,94.1235,94.0336,94.0426,2800.0
2016-03-21 10:45:00,104.63,104.63,104.44,104.61,9332.0,94.0426,94.0426,93.8718,94.0246,9332.0
2016-03-21 10:50:00,104.61,104.65,104.5,104.52,8060.0,94.0246,94.0605,93.9257,93.9437,8060.0
2016-03-21 10:55:00,104.56,104.58,104.48,104.51,2917.0,93.9797,93.9976,93.9078,93.9347,2917.0
2016-03-21 11:00:00,104.53,104.56,104.51,104.53,9382.0,93.9527,93.9797,93.9347,93.9527,9382.0
2016-03-21 11:05:00,104.54,104.56,104.43,104.43,4912.0,93.9617,93.9797,93.8628,93.8628,4912.0
2016-03-21 11:10:00,104.45,104.47,104.29,104.29,7682.0,93.8808,93.8988,93.737,93.737,7682.0
2016-03-21 11:15:00,104.26,104.35,104.26,104.34,4277.0,93.71,93.7909,93.71,93.7819,4277.0
2016-03-21 11:20:00,104.37,104.4,104.36,104.37,3200.0,93.8089,93.8358,93.7999,93.8089,3200.0
2016-03-21 11:25:00,104.37,104.44,104.34,104.42,3630.0,93.8089,93.8718,93.7819,93.8538,3630.0
2016-03-21 11:30:00,104.42,104.61,104.42,104.61,4944.0,93.8538,94.0246,93.8538,94.0246,4944.0
2016-03-21 11:35:00,104.61,104.67,104.59,104.63,7750.0,94.0246,94.0785,94.0066,94.0426,7750.0
2016-03-21 11:40:00,104.67,104.67,104.61,104.67,6998.0,94.0785,94.0785,94.0246,94.0785,6998.0
2016-03-21 11:45:00,104.67,104.76,104.67,104.75,5186.0,94.0785,94.1594,94.0785,94.1504,5186.0
2016-03-21 11:50:00,104.76,104.84,104.76,104.84,4000.0,94.1594,94.2313,94.1594,94.2313,4000.0
2016-03-21 11:55:00,104.85,104.92,104.82,104.85,11065.0,94.2403,94.3032,94.2133,94.2403,11065.0
2016-03-21 12:00:00,104.83,104.83,104.74,104.74,3800.0,94.2223,94.2223,94.1414,94.1414,3800.0
2016-03-21 12:05:00,104.72,104.85,104.72,104.85,2600.0,94.1235,94.2403,94.1235,94.2403,2600.0
2016-03-21 12:10:00,104.86,105.0,104.86,104.99,5341.0,94.2493,94.3751,94.2493,94.3661,5341.0
2016-03-21 12:15:00,105.0,105.13,104.99,105.0,8192.0,94.3751,94.492,94.3661,94.3751,8192.0
2016-03-21 12:20:00,105.01,105.02,104.92,104.95,2728.0,94.3841,94.3931,94.3032,94.3302,2728.0
2016-03-21 12:25:00,104.9,104.91,104.85,104.89,5240.0,94.2853,94.2942,94.2403,94.2763,5240.0
2016-03-21 12:30:00,104.9,104.92,104.8,104.9,6016.0,94.2853,94.3032,94.1954,94.2853,6016.0
2016-03-21 12:35:00,104.89,104.94,104.89,104.94,1964.0,94.2763,94.3212,94.2763,94.3212,1964.0
2016-03-21 12:40:00,104.93,104.93,104.81,104.85,3922.0,94.3122,94.3122,94.2044,94.2403,3922.0
2016-03-21 12:45:00,104.84,104.85,104.74,104.77,4896.0,94.2313,94.2403,94.1414,94.1684,4896.0
2016-03-21 12:50:00,104.78,104.81,104.62,104.62,5750.0,94.1774,94.2044,94.0336,94.0336,5750.0
2016-03-21 12:55:00,104.61,104.69,104.61,104.62,6902.0,94.0246,94.0965,94.0246,94.0336,6902.0
2016-03-21 13:00:00,104.63,104.68,104.6,104.62,4630.0,94.0426,94.0875,94.0156,94.0336,4630.0
2016-03-21 13:05:00,104.61,104.66,104.6,104.65,7155.0,94.0246,94.0695,94.0156,94.0605,7155.0
2016-03-21 13:10:00,104.62,104.66,104.6,104.63,4902.0,94.0336,94.0695,94.0156,94.0426,4902.0
2016-03-21 13:15:00,104.6,104.62,104.53,104.62,8264.0,94.0156,94.0336,93.9527,94.0336,8264.0
2016-03-21 13:20:00,104.62,104.63,104.55,104.58,7642.0,94.0336,94.0426,93.9707,93.9976,7642.0
2016-03-21 13:25:00,104.59,104.71,104.59,104.71,6367.0,94.0066,94.1145,94.0066,94.1145,6367.0
2016-03-21 13:30:00,104.73,104.77,104.72,104.74,2906.0,94.1325,94.1684,94.1235,94.1414,2906.0
2016-03-21 13:35:00,104.74,104.79,104.74,104.76,3700.0,94.1414,94.1864,94.1414,94.1594,3700.0
2016-03-21 13:40:00,104.75,104.82,104.72,104.8,3658.0,94.1504,94.2133,94.1235,94.1954,3658.0
2016-03-21 13:45:00,104.81,104.81,104.7,104.73,5795.0,94.2044,94.2044,94.1055,94.1325,5795.0
2016-03-21 13:50:00,104.73,104.8,104.71,104.71,5527.0,94.1325,94.1954,94.1145,94.1145,5527.0
2016-03-21 13:55:00,104.75,104.82,104.75,104.82,1713.0,94.1504,94.2133,94.1504,94.2133,1713.0
2016-03-21 14:00:00,104.83,104.84,104.76,104.76,5886.0,94.2223,94.2313,94.1594,94.1594,5886.0
2016-03-21 14:05:00,104.76,104.81,104.76,104.8,4071.0,94.1594,94.2044,94.1594,94.1954,4071.0
2016-03-21 14:10:00,104.82,104.9,104.81,104.87,3635.0,94.2133,94.2853,94.2044,94.2583,3635.0
2016-03-21 14:15:00,104.87,104.97,104.86,104.92,5189.0,94.2583,94.3482,94.2493,94.3032,5189.0
2016-03-21 14:20:00,104.9,104.9,104.78,104.87,4328.0,94.2853,94.2853,94.1774,94.2583,4328.0
2016-03-21 14:25:00,104.87,104.92,104.87,104.88,3595.0,94.2583,94.3032,94.2583,94.2673,3595.0
2016-03-21 14:30:00,104.88,104.97,104.88,104.93,6573.0,94.2673,94.3482,94.2673,94.3122,6573.0
2016-03-21 14:35:00,104.93,104.95,104.87,104.93,7868.0,94.3122,94.3302,94.2583,94.3122,7868.0
2016-03-21 14:40:00,104.93,104.99,104.93,104.95,7364.0,94.3122,94.3661,94.3122,94.3302,7364.0
2016-03-21 14:45:00,104.94,104.95,104.84,104.86,7883.0,94.3212,94.3302,94.2313,94.2493,7883.0
2016-03-21 14:50:00,104.88,104.93,104.87,104.93,8181.0,94.2673,94.3122,94.2583,94.3122,8181.0
2016-03-21 14:55:00,104.93,104.93,104.88,104.91,10125.0,94.3122,94.3122,94.2673,94.2942,10125.0
2016-03-21 15:00:00,104.92,104.92,104.82,104.84,11711.0,94.3032,94.3032,94.2133,94.2313,11711.0
2016-03-21 15:05:00,104.86,104.9,104.84,104.88,8080.0,94.2493,94.2853,94.2313,94.2673,8080.0
2016-03-21 15:10:00,104.88,104.9,104.85,104.86,9604.0,94.2673,94.2853,94.2403,94.2493,9604.0
2016-03-21 15:15:00,104.86,104.89,104.84,104.85,8489.0,94.2493,94.2763,94.2313,94.2403,8489.0
2016-03-21 15:20:00,104.84,104.86,104.81,104.86,9542.0,94.2313,94.2493,94.2044,94.2493,9542.0
2016-03-21 15:25:00,104.87,104.94,104.86,104.86,58490.0,94.2583,94.3212,94.2493,94.2493,58490.0
2016-03-21 15:30:00,104.88,104.88,104.72,104.8,12695.0,94.2673,94.2673,94.1235,94.1954,12695.0
2016-03-21 15:35:00,104.81,104.86,104.8,104.83,17011.0,94.2044,94.2493,94.1954,94.2223,17011.0
2016-03-21 15:40:00,104.82,104.86,104.78,104.79,15772.0,94.2133,94.2493,94.1774,94.1864,15772.0
2016-03-21 15:45:00,104.8,104.84,104.77,104.79,18497.0,94.1954,94.2313,94.1684,94.1864,18497.0
2016-03-21 15:50:00,104.79,104.86,104.78,104.79,19319.0,94.1864,94.2493,94.1774,94.1864,19319.0
2016-03-21 15:55:00,104.8,104.85,104.77,104.82,48413.0,94.1954,94.2403,94.1684,94.2133,48413.0
2016-03-22 09:30:00,104.78,104.82,104.37,104.6,15823.0,94.1774,94.2133,93.8089,94.0156,15823.0
2016-03-22 09:35:00,104.51,104.95,104.41,104.64,14606.0,93.9347,94.3302,93.8448,94.0516,14606.0
2016-03-22 09:40:00,104.68,104.73,104.5,104.58,11174.0,94.0875,94.1325,93.9257,93.9976,11174.0
2016-03-22 09:45:00,104.64,104.68,104.55,104.55,12030.0,94.0516,94.0875,93.9707,93.9707,12030.0
2016-03-22 09:50:00,104.56,104.67,104.54,104.67,6246.0,93.9797,94.0785,93.9617,94.0785,6246.0
2016-03-22 09:55:00,104.7,104.82,104.67,104.79,6409.0,94.1055,94.2133,94.0785,94.1864,6409.0
2016-03-22 10:00:00,104.81,104.86,104.75,104.86,7680.0,94.2044,94.2493,94.1504,94.2493,7680.0
2016-03-22 10:05:00,104.86,104.97,104.84,104.84,9868.0,94.2493,94.3482,94.2313,94.2313,9868.0
2016-03-22 10:10:00,104.84,104.94,104.76,104.76,7632.0,94.2313,94.3212,94.1594,94.1594,7632.0
2016-03-22 10:15:00,104.79,104.86,104.76,104.86,7963.0,94.1864,94.2493,94.1594,94.2493,7963.0
2016-03-22 10:20:00,104.85,105.0,104.82,104.91,16982.0,94.2403,94.3751,94.2133,94.2942,16982.0
2016-03-22 10:25:00,104.91,104.97,104.84,104.88,11250.0,94.2942,94.3482,94.2313,94.2673,11250.0
2016-03-22 10:30:00,104.87,104.87,104.76,104.81,14751.0,94.2583,94.2583,94.1594,94.2044,14751.0
2016-03-22 10:35:00,104.82,104.92,104.82,104.88,9525.0,94.2133,94.3032,94.2133,94.2673,9525.0
2016-03-22 10:40:00,104.9,104.91,104.8,104.82,7255.0,94.2853,94.2942,94.1954,94.2133,7255.0
2016-03-22 10:45:00,104.85,104.85,104.73,104.81,14030.0,94.2403,94.2403,94.1325,94.2044,14030.0
2016-03-22 10:50:00,104.8,104.82,104.71,104.77,8742.0,94.1954,94.2133,94.1145,94.1684,8742.0
2016-03-22 10:55:00,104.77,104.82,104.72,104.75,7938.0,94.1684,94.2133,94.1235,94.1504,7938.0
2016-03-22 11:00:00,104.73,104.79,104.67,104.77,17459.0,94.1325,94.1864,94.0785,94.1684,17459.0
2016-03-22 11:05:00,104.77,104.81,104.73,104.77,5954.0,94.1684,94.2044,94.1325,94.1684,5954.0
2016-03-22 11:10:00,104.79,104.83,104.76,104.76,8063.0,94.1864,94.2223,94.1594,94.1594,8063.0
2016-03-22 11:15:00,104.78,104.91,104.78,104.88,12031.0,94.1774,94.2942,94.1774,94.2673,12031.0
2016-03-22 11:20:00,104.87,104.89,104.77,104.8,8603.0,94.2583,94.2763,94.1684,94.1954,8603.0
2016-03-22 11:25:00,104.78,104.79,104.7,104.72,5875.0,94.1774,94.1864,94.1055,94.1235,5875.0
2016-03-22 11:30:00,104.73,104.76,104.63,104.65,7092.0,94.1325,94.1594,94.0426,94.0605,7092.0
2016-03-22 11:35:00,104.66,104.74,104.65,104.69,6079.0,94.0695,94.1414,94.0605,94.0965,6079.0
2016-03-22 11:40:00,104.68,104.75,104.68,104.75,4159.0,94.0875,94.1504,94.0875,94.1504,4159.0
2016-03-22 11:45:00,104.76,104.78,104.71,104.73,3836.0,94.1594,94.1774,94.1145,94.1325,3836.0
2016-03-22 11:50:00,104.74,104.76,104.66,104.68,3800.0,94.1414,94.1594,94.0695,94.0875,3800.0
2016-03-22 11:55:00,104.67,104.68,104.62,104.66,6721.0,94.0785,94.0875,94.0336,94.0695,6721.0
2016-03-22 12:00:00,104.68,104.72,104.65,104.67,10146.0,94.0875,94.1235,94.0605,94.0785,10146.0
2016-03-22 12:05:00,104.66,104.75,104.65,104.75,2722.0,94.0695,94.1504,94.0605,94.1504,2722.0
2016-03-22 12:10:00,104.75,104.77,104.71,104.72,2985.0,94.1504,94.1684,94.1145,94.1235,2985.0
2016-03-22 12:15:00,104.75,104.77,104.54,104.63,22418.0,94.1504,94.1684,93.9617,94.0426,22418.0
2016-03-22 12:20:00,104.63,104.65,104.6,104.6,8753.0,94.0426,94.0605,94.0156,94.0156,8753.0
2016-03-22 12:25:00,104.6,104.73,104.6,104.7,14649.0,94.0156,94.1325,94.0156,94.1055,14649.0
2016-03-22 12:30:00,104.72,104.74,104.69,104.7,6112.0,94.1235,94.1414,94.0965,94.1055,6112.0
2016-03-22 12:35:00,104.71,104.71,104.65,104.66,7276.0,94.1145,94.1145,94.0605,94.0695,7276.0
2016-03-22 12:40:00,104.67,104.71,104.65,104.66,13218.0,94.0785,94.1145,94.0605,94.0695,13218.0
2016-03-22 12:45:00,104.66,104.67,104.58,104.58,13475.0,94.0695,94.0785,93.9976,93.9976,13475.0
2016-03-22 12:50:00,104.58,104.6,104.51,104.53,11600.0,93.9976,94.0156,93.9347,93.9527,11600.0
2016-03-22 12:55:00,104.51,104.76,104.51,104.75,13355.0,93.9347,94.1594,93.9347,94.1504,13355.0
2016-03-22 13:00:00,104.75,104.75,104.62,104.67,11705.0,94.1504,94.1504,94.0336,94.0785,11705.0
2016-03-22 13:05:00,104.69,104.76,104.67,104.67,7200.0,94.0965,94.1594,94.0785,94.0785,7200.0
2016-03-22 13:10:00,104.67,104.71,104.65,104.69,18355.0,94.0785,94.1145,94.0605,94.0965,18355.0
2016-03-22 13:15:00,104.69,104.69,104.64,104.68,6910.0,94.0965,94.0965,94.0516,94.0875,6910.0
2016-03-22 13:20:00,104.68,104.8,104.68,104.79,13408.0,94.0875,94.1954,94.0875,94.1864,13408.0
2016-03-22 13:25:00,104.8,104.82,104.73,104.81,11300.0,94.1954,94.2133,94.1325,94.2044,11300.0
2016-03-22 13:30:00,104.81,104.86,104.73,104.85,13206.0,94.2044,94.2493,94.1325,94.2403,13206.0
2016-03-22 13:35:00,104.86,104.98,104.86,104.97,6307.0,94.2493,94.3572,94.2493,94.3482,6307.0
2016-03-22 13:40:00,104.97,105.12,104.97,105.01,7874.0,94.3482,94.483,94.3482,94.3841,7874.0
2016-03-22 13:45:00,105.01,105.17,105.01,105.15,11771.0,94.3841,94.5279,94.3841,94.51,11771.0
2016-03-22 13:50:00,105.17,105.25,105.16,105.22,8774.0,94.5279,94.5998,94.5189,94.5729,8774.0
2016-03-22 13:55:00,105.21,105.22,105.09,105.09,7937.0,94.5639,94.5729,94.456,94.456,7937.0
2016-03-22 14:00:00,105.1,105.18,105.09,105.18,7943.0,94.465,94.5369,94.456,94.5369,7943.0
2016-03-22 14:05:00,105.18,105.18,105.14,105.15,5291.0,94.5369,94.5369,94.501,94.51,5291.0
2016-03-22 14:10:00,105.17,105.21,105.16,105.2,12076.0,94.5279,94.5639,94.5189,94.5549,12076.0
2016-03-22 14:15:00,105.22,105.25,105.16,105.24,13395.0,94.5729,94.5998,94.5189,94.5908,13395.0
2016-03-22 14:20:00,105.26,105.27,105.13,105.19,16268.0,94.6088,94.6178,94.492,94.5459,16268.0
2016-03-22 14:25:00,105.22,105.32,105.21,105.23,17393.0,94.5729,94.6628,94.5639,94.5819,17393.0
2016-03-22 14:30:00,105.24,105.37,105.23,105.32,7782.0,94.5908,94.7077,94.5819,94.6628,7782.0
2016-03-22 14:35:00,105.33,105.34,105.3,105.32,5710.0,94.6717,94.6807,94.6448,94.6628,5710.0
2016-03-22 14:40:00,105.31,105.33,105.25,105.26,4825.0,94.6538,94.6717,94.5998,94.6088,4825.0
2016-03-22 14:45:00,105.27,105.3,105.26,105.29,5535.0,94.6178,94.6448,94.6088,94.6358,5535.0
2016-03-22 14:50:00,105.3,105.31,105.17,105.24,10488.0,94.6448,94.6538,94.5279,94.5908,10488.0
2016-03-22 14:55:00,105.23,105.23,105.11,105.11,7488.0,94.5819,94.5819,94.474,94.474,7488.0
2016-03-22 15:00:00,105.11,105.19,105.1,105.19,8789.0,94.474,94.5459,94.465,94.5459,8789.0
2016-03-22 15:05:00,105.19,105.21,105.08,105.1,13074.0,94.5459,94.5639,94.447,94.465,13074.0
2016-03-22 15:10:00,105.12,105.14,105.07,105.08,8701.0,94.483,94.501,94.438,94.447,8701.0
2016-03-22 15:15:00,105.09,105.09,104.94,105.0,13427.0,94.456,94.456,94.3212,94.3751,13427.0
2016-03-22 15:20:00,105.01,105.06,104.98,104.99,11288.0,94.3841,94.4291,94.3572,94.3661,11288.0
2016-03-22 15:25:00,105.0,105.0,104.93,104.93,5982.0,94.3751,94.3751,94.3122,94.3122,5982.0
2016-03-22 15:30:00,104.94,104.98,104.92,104.95,16481.0,94.3212,94.3572,94.3032,94.3302,16481.0
2016-03-22 15:35:00,104.95,105.0,104.88,104.89,16546.0,94.3302,94.3751,94.2673,94.2763,16546.0
2016-03-22 15:40:00,104.89,105.03,104.88,105.0,20535.0,94.2763,94.4021,94.2673,94.3751,20535.0
2016-03-22 15:45:00,104.99,105.0,104.84,104.93,43192.0,94.3661,94.3751,94.2313,94.3122,43192.0
2016-03-22 15:50:00,104.93,105.0,104.91,104.93,28703.0,94.3122,94.3751,94.2942,94.3122,28703.0
2016-03-22 15:55:00,104.93,104.97,104.88,104.94,65518.0,94.3122,94.3482,94.2673,94.3212,65518.0
2016-03-23 09:30:00,104.89,105.56,104.7,105.56,29693.0,94.2763,94.8785,94.1055,94.8785,29693.0
2016-03-23 09:35:00,105.57,105.73,105.31,105.39,27833.0,94.8875,95.0313,94.6538,94.7257,27833.0
2016-03-23 09:40:00,105.41,105.53,105.21,105.53,28582.0,94.7436,94.8515,94.5639,94.8515,28582.0
2016-03-23 09:45:00,105.52,105.57,105.29,105.31,5250.0,94.8425,94.8875,94.6358,94.6538,5250.0
2016-03-23 09:50:00,105.28,105.46,105.25,105.26,21711.0,94.6268,94.7886,94.5998,94.6088,21711.0
2016-03-23 09:55:00,105.26,105.35,105.12,105.28,9205.0,94.6088,94.6897,94.483,94.6268,9205.0
2016-03-23 10:00:00,105.25,105.27,105.1,105.1,7904.0,94.5998,94.6178,94.465,94.465,7904.0
2016-03-23 10:05:00,105.09,105.38,105.04,105.37,8060.0,94.456,94.7167,94.4111,94.7077,8060.0
2016-03-23 10:10:00,105.37,105.44,105.23,105.23,12918.0,94.7077,94.7706,94.5819,94.5819,12918.0
2016-03-23 10:15:00,105.2,105.24,105.13,105.19,18237.0,94.5549,94.5908,94.492,94.5459,18237.0
2016-03-23 10:20:00,105.19,105.32,105.19,105.27,10620.0,94.5459,94.6628,94.5459,94.6178,10620.0
2016-03-23 10:25:00,105.29,105.33,105.12,105.3,8858.0,94.6358,94.6717,94.483,94.6448,8858.0
2016-03-23 10:30:00,105.3,105.43,105.16,105.21,21177.0,94.6448,94.7616,94.5189,94.5639,21177.0
2016-03-23 10:35:00,105.22,105.44,105.21,105.43,21900.0,94.5729,94.7706,94.5639,94.7616,21900.0
2016-03-23 10:40:00,105.44,105.57,105.36,105.53,13861.0,94.7706,94.8875,94.6987,94.8515,13861.0
2016-03-23 10:45:00,105.53,105.69,105.52,105.66,17100.0,94.8515,94.9953,94.8425,94.9683,17100.0
2016-03-23 10:50:00,105.67,105.69,105.57,105.67,10682.0,94.9773,94.9953,94.8875,94.9773,10682.0
2016-03-23 10:55:00,105.65,105.79,105.63,105.76,16239.0,94.9594,95.0852,94.9414,95.0582,16239.0
2016-03-23 11:00:00,105.75,105.8,105.64,105.67,10281.0,95.0492,95.0942,94.9504,94.9773,10281.0
2016-03-23 11:05:00,105.67,105.9,105.67,105.86,11974.0,94.9773,95.1841,94.9773,95.1481,11974.0
2016-03-23 11:10:00,105.89,105.95,105.79,105.85,12133.0,95.1751,95.229,95.0852,95.1391,12133.0
2016-03-23 11:15:00,105.83,105.92,105.8,105.8,11361.0,95.1211,95.202,95.0942,95.0942,11361.0
2016-03-23 11:20:00,105.82,105.92,105.77,105.86,14528.0,95.1122,95.202,95.0672,95.1481,14528.0
2016-03-23 11:25:00,105.86,105.89,105.8,105.82,10659.0,95.1481,95.1751,95.0942,95.1122,10659.0
2016-03-23 11:30:00,105.83,105.86,105.73,105.79,19118.0,95.1211,95.1481,95.0313,95.0852,19118.0
2016-03-23 11:35:00,105.78,105.78,105.66,105.68,8329.0,95.0762,95.0762,94.9683,94.9863,8329.0
2016-03-23 11:40:00,105.66,105.79,105.64,105.64,9788.0,94.9683,95.0852,94.9504,94.9504,9788.0
2016-03-23 11:45:00,105.64,105.64,105.51,105.56,9372.0,94.9504,94.9504,94.8335,94.8785,9372.0
2016-03-23 11:50:00,105.56,105.56,105.43,105.53,12022.0,94.8785,94.8785,94.7616,94.8515,12022.0
2016-03-23 11:55:00,105.54,105.55,105.43,105.55,10175.0,94.8605,94.8695,94.7616,94.8695,10175.0
2016-03-23 12:00:00,105.59,105.7,105.54,105.7,5718.0,94.9054,95.0043,94.8605,95.0043,5718.0
2016-03-23 12:05:00,105.73,105.77,105.67,105.73,17443.0,95.0313,95.0672,94.9773,95.0313,17443.0
2016-03-23 12:10:00,105.73,105.87,105.72,105.84,5315.0,95.0313,95.1571,95.0223,95.1301,5315.0
2016-03-23 12:15:00,105.85,105.87,105.76,105.78,8450.0,95.1391,95.1571,95.0582,95.0762,8450.0
2016-03-23 12:20:00,105.8,105.84,105.7,105.73,7281.0,95.0942,95.1301,95.0043,95.0313,7281.0
2016-03-23 12:25:00,105.73,105.78,105.7,105.74,6386.0,95.0313,95.0762,95.0043,95.0403,6386.0
2016-03-23 12:30:00,105.75,105.81,105.71,105.73,5742.0,95.0492,95.1032,95.0133,95.0313,5742.0
2016-03-23 12:35:00,105.73,105.8,105.71,105.76,6592.0,95.0313,95.0942,95.0133,95.0582,6592.0
2016-03-23 12:40:00,105.72,105.78,105.71,105.78,7480.0,95.0223,95.0762,95.0133,95.0762,7480.0
2016-03-23 12:45:00,105.74,105.74,105.67,105.69,8014.0,95.0403,95.0403,94.9773,94.9953,8014.0
2016-03-23 12:50:00,105.7,105.81,105.69,105.78,13121.0,95.0043,95.1032,94.9953,95.0762,13121.0
2016-03-23 12:55:00,105.78,105.82,105.76,105.79,6332.0,95.0762,95.1122,95.0582,95.0852,6332.0
2016-03-23 13:00:00,105.78,105.8,105.76,105.78,8300.0,95.0762,95.0942,95.0582,95.0762,8300.0
2016-03-23 13:05:00,105.78,105.79,105.68,105.78,16150.0,95.0762,95.0852,94.9863,95.0762,16150.0
2016-03-23 13:10:00,105.76,105.82,105.74,105.77,10141.0,95.0582,95.1122,95.0403,95.0672,10141.0
2016-03-23 13:15:00,105.77,105.78,105.54,105.54,7660.0,95.0672,95.0762,94.8605,94.8605,7660.0
2016-03-23 13:20:00,105.56,105.61,105.55,105.61,4450.0,94.8785,94.9234,94.8695,94.9234,4450.0
2016-03-23 13:25:00,105.63,105.63,105.52,105.53,6830.0,94.9414,94.9414,94.8425,94.8515,6830.0
2016-03-23 13:30:00,105.52,105.52,105.4,105.41,8348.0,94.8425,94.8425,94.7347,94.7436,8348.0
2016-03-23 13:35:00,105.41,105.44,105.33,105.35,8060.0,94.7436,94.7706,94.6717,94.6897,8060.0
2016-03-23 13:40:00,105.38,105.43,105.34,105.42,7134.0,94.7167,94.7616,94.6807,94.7526,7134.0
2016-03-23 13:45:00,105.42,105.46,105.39,105.39,6096.0,94.7526,94.7886,94.7257,94.7257,6096.0
2016-03-23 13:50:00,105.35,105.48,105.35,105.46,6254.0,94.6897,94.8066,94.6897,94.7886,6254.0
2016-03-23 13:55:00,105.45,105.49,105.44,105.48,6900.0,94.7796,94.8156,94.7706,94.8066,6900.0
2016-03-23 14:00:00,105.47,105.54,105.46,105.47,11462.0,94.7976,94.8605,94.7886,94.7976,11462.0
2016-03-23 14:05:00,105.45,105.55,105.45,105.49,10163.0,94.7796,94.8695,94.7796,94.8156,10163.0
2016-03-23 14:10:00,105.48,105.55,105.48,105.54,6519.0,94.8066,94.8695,94.8066,94.8605,6519.0
2016-03-23 14:15:00,105.53,105.6,105.52,105.54,10620.0,94.8515,94.9144,94.8425,94.8605,10620.0
2016-03-23 14:20:00,105.54,105.56,105.51,105.55,13662.0,94.8605,94.8785,94.8335,94.8695,13662.0
2016-03-23 14:25:00,105.54,105.55,105.39,105.4,11417.0,94.8605,94.8695,94.7257,94.7347,11417.0
2016-03-23 14:30:00,105.41,105.51,105.39,105.45,11382.0,94.7436,94.8335,94.7257,94.7796,11382.0
2016-03-23 14:35:00,105.46,105.46,105.39,105.41,10952.0,94.7886,94.7886,94.7257,94.7436,10952.0
2016-03-23 14:40:00,105.41,105.46,105.4,105.42,12826.0,94.7436,94.7886,94.7347,94.7526,12826.0
2016-03-23 14:45:00,105.42,105.43,105.31,105.33,14613.0,94.7526,94.7616,94.6538,94.6717,14613.0
2016-03-23 14:50:00,105.35,105.37,105.29,105.34,9836.0,94.6897,94.7077,94.6358,94.6807,9836.0
2016-03-23 14:55:00,105.34,105.42,105.32,105.42,10637.0,94.6807,94.7526,94.6628,94.7526,10637.0
2016-03-23 15:00:00,105.43,105.45,105.27,105.3,28069.0,94.7616,94.7796,94.6178,94.6448,28069.0
2016-03-23 15:05:00,105.28,105.38,105.28,105.37,12262.0,94.6268,94.7167,94.6268,94.7077,12262.0
2016-03-23 15:10:00,105.37,105.48,105.37,105.44,11649.0,94.7077,94.8066,94.7077,94.7706,11649.0
2016-03-23 15:15:00,105.44,105.44,105.35,105.4,14018.0,94.7706,94.7706,94.6897,94.7347,14018.0
2016-03-23 15:20:00,105.39,105.42,105.35,105.35,14381.0,94.7257,94.7526,94.6897,94.6897,14381.0
2016-03-23 15:25:00,105.34,105.36,105.27,105.35,29135.0,94.6807,94.6987,94.6178,94.6897,29135.0
2016-03-23 15:30:00,105.34,105.39,105.32,105.35,26749.0,94.6807,94.7257,94.6628,94.6897,26749.0
2016-03-23 15:35:00,105.34,105.45,105.3,105.44,62065.0,94.6807,94.7796,94.6448,94.7706,62065.0
2016-03-23 15:40:00,105.44,105.53,105.43,105.5,39925.0,94.7706,94.8515,94.7616,94.8245,39925.0
2016-03-23 15:45:00,105.49,105.57,105.43,105.56,59398.0,94.8156,94.8875,94.7616,94.8785,59398.0
2016-03-23 15:50:00,105.55,105.63,105.53,105.59,49058.0,94.8695,94.9414,94.8515,94.9054,49058.0
2016-03-23 15:55:00,105.59,105.68,105.5,105.58,149971.0,94.9054,94.9863,94.8245,94.8964,149971.0
2016-03-24 09:30:00,105.67,105.67,104.79,105.22,62033.0,94.9773,94.9773,94.1864,94.5729,62033.0
2016-03-24 09:35:00,105.13,105.36,105.02,105.36,34241.0,94.492,94.6987,94.3931,94.6987,34241.0
2016-03-24 09:40:00,105.3,105.72,105.3,105.6,15009.0,94.6448,95.0223,94.6448,94.9144,15009.0
2016-03-24 09:45:00,105.59,105.66,105.43,105.43,15812.0,94.9054,94.9683,94.7616,94.7616,15812.0
2016-03-24 09:50:00,105.39,105.6,105.38,105.6,25162.0,94.7257,94.9144,94.7167,94.9144,25162.0
2016-03-24 09:55:00,105.59,105.59,105.33,105.5,18143.0,94.9054,94.9054,94.6717,94.8245,18143.0
2016-03-24 10:00:00,105.45,105.51,105.26,105.36,12498.0,94.7796,94.8335,94.6088,94.6987,12498.0
2016-03-24 10:05:00,105.43,105.59,105.38,105.54,12830.0,94.7616,94.9054,94.7167,94.8605,12830.0
2016-03-24 10:10:00,105.54,105.79,105.52,105.75,15716.0,94.8605,95.0852,94.8425,95.0492,15716.0
2016-03-24 10:15:00,105.75,105.9,105.67,105.83,19355.0,95.0492,95.1841,94.9773,95.1211,19355.0
2016-03-24 10:20:00,105.83,105.86,105.61,105.65,6369.0,95.1211,95.1481,94.9234,94.9594,6369.0
2016-03-24 10:25:00,105.6,105.81,105.53,105.77,6668.0,94.9144,95.1032,94.8515,95.0672,6668.0
2016-03-24 10:30:00,105.76,105.76,105.54,105.58,5543.0,95.0582,95.0582,94.8605,94.8964,5543.0
2016-03-24 10:35:00,105.6,105.64,105.36,105.53,7595.0,94.9144,94.9504,94.6987,94.8515,7595.0
2016-03-24 10:40:00,105.5,105.54,105.32,105.32,3886.0,94.8245,94.8605,94.6628,94.6628,3886.0
2016-03-24 10:45:00,105.27,105.29,105.16,105.17,9450.0,94.6178,94.6358,94.5189,94.5279,9450.0
2016-03-24 10:50:00,105.17,105.22,105.07,105.07,7423.0,94.5279,94.5729,94.438,94.438,7423.0
2016-03-24 10:55:00,105.09,105.1,104.95,104.99,5669.0,94.456,94.465,94.3302,94.3661,5669.0
2016-03-24 11:00:00,104.98,104.99,104.86,104.92,20012.0,94.3572,94.3661,94.2493,94.3032,20012.0
2016-03-24 11:05:00,104.91,104.95,104.81,104.82,10482.0,94.2942,94.3302,94.2044,94.2133,10482.0
2016-03-24 11:10:00,104.84,104.84,104.68,104.73,7092.0,94.2313,94.2313,94.0875,94.1325,7092.0
2016-03-24 11:15:00,104.75,104.81,104.72,104.8,10997.0,94.1504,94.2044,94.1235,94.1954,10997.0
2016-03-24 11:20:00,104.8,104.85,104.76,104.85,8002.0,94.1954,94.2403,94.1594,94.2403,8002.0
2016-03-24 11:25:00,104.85,104.87,104.72,104.72,8050.0,94.2403,94.2583,94.1235,94.1235,8050.0
2016-03-24 11:30:00,104.72,104.74,104.68,104.72,10642.0,94.1235,94.1414,94.0875,94.1235,10642.0
2016-03-24 11:35:00,104.72,104.77,104.67,104.77,6746.0,94.1235,94.1684,94.0785,94.1684,6746.0
2016-03-24 11:40:00,104.76,104.78,104.57,104.58,5800.0,94.1594,94.1774,93.9886,93.9976,5800.0
2016-03-24 11:45:00,104.56,104.64,104.49,104.64,7329.0,93.9797,94.0516,93.9167,94.0516,7329.0
2016-03-24 11:50:00,104.62,104.7,104.6,104.66,14530.0,94.0336,94.1055,94.0156,94.0695,14530.0
2016-03-24 11:55:00,104.63,104.65,104.54,104.58,3510.0,94.0426,94.0605,93.9617,93.9976,3510.0
2016-03-24 12:00:00,104.59,104.65,104.59,104.65,5209.0,94.0066,94.0605,94.0066,94.0605,5209.0
2016-03-24 12:05:00,104.65,104.76,104.65,104.76,4339.0,94.0605,94.1594,94.0605,94.1594,4339.0
2016-03-24 12:10:00,104.76,104.76,104.67,104.7,4111.0,94.1594,94.1594,94.0785,94.1055,4111.0
2016-03-24 12:15:00,104.7,104.71,104.5,104.51,5555.0,94.1055,94.1145,93.9257,93.9347,5555.0
2016-03-24 12:20:00,104.53,104.58,104.41,104.44,3405.0,93.9527,93.9976,93.8448,93.8718,3405.0
2016-03-24 12:25:00,104.44,104.44,104.33,104.38,5494.0,93.8718,93.8718,93.7729,93.8179,5494.0
2016-03-24 12:30:00,104.39,104.46,104.39,104.41,3814.0,93.8269,93.8898,93.8269,93.8448,3814.0
2016-03-24 12:35:00,104.42,104.44,104.41,104.41,2300.0,93.8538,93.8718,93.8448,93.8448,2300.0
2016-03-24 12:40:00,104.42,104.43,104.35,104.37,4053.0,93.8538,93.8628,93.7909,93.8089,4053.0
2016-03-24 12:45:00,104.37,104.37,104.34,104.36,5081.0,93.8089,93.8089,93.7819,93.7999,5081.0
2016-03-24 12:50:00,104.38,104.5,104.38,104.5,4661.0,93.8179,93.9257,93.8179,93.9257,4661.0
2016-03-24 12:55:00,104.49,104.5,104.46,104.46,3800.0,93.9167,93.9257,93.8898,93.8898,3800.0
2016-03-24 13:00:00,104.46,104.46,104.39,104.41,8556.0,93.8898,93.8898,93.8269,93.8448,8556.0
2016-03-24 13:05:00,104.41,104.43,104.38,104.38,4942.0,93.8448,93.8628,93.8179,93.8179,4942.0
2016-03-24 13:10:00,104.4,104.47,104.38,104.44,10235.0,93.8358,93.8988,93.8179,93.8718,10235.0
2016-03-24 13:15:00,104.44,104.55,104.44,104.53,5335.0,93.8718,93.9707,93.8718,93.9527,5335.0
2016-03-24 13:20:00,104.6,104.64,104.56,104.62,3387.0,94.0156,94.0516,93.9797,94.0336,3387.0
2016-03-24 13:25:00,104.63,104.63,104.55,104.57,4874.0,94.0426,94.0426,93.9707,93.9886,4874.0
2016-03-24 13:30:00,104.56,104.56,104.5,104.51,4164.0,93.9797,93.9797,93.9257,93.9347,4164.0
2016-03-24 13:35:00,104.52,104.59,104.51,104.59,3030.0,93.9437,94.0066,93.9347,94.0066,3030.0
2016-03-24 13:40:00,104.61,104.61,104.57,104.58,3590.0,94.0246,94.0246,93.9886,93.9976,3590.0
2016-03-24 13:45:00,104.61,104.62,104.57,104.6,2600.0,94.0246,94.0336,93.9886,94.0156,2600.0
2016-03-24 13:50:00,104.62,104.7,104.62,104.66,6639.0,94.0336,94.1055,94.0336,94.0695,6639.0
2016-03-24 13:55:00,104.67,104.69,104.66,104.67,4004.0,94.0785,94.0965,94.0695,94.0785,4004.0
2016-03-24 14:00:00,104.65,104.75,104.62,104.75,8811.0,94.0605,94.1504,94.0336,94.1504,8811.0
2016-03-24 14:05:00,104.76,104.84,104.74,104.84,7040.0,94.1594,94.2313,94.1414,94.2313,7040.0
2016-03-24 14:10:00,104.85,104.88,104.7,104.72,9986.0,94.2403,94.2673,94.1055,94.1235,9986.0
2016-03-24 14:15:00,104.72,104.78,104.7,104.78,7308.0,94.1235,94.1774,94.1055,94.1774,7308.0
2016-03-24 14:20:00,104.8,104.92,104.8,104.83,13182.0,94.1954,94.3032,94.1954,94.2223,13182.0
2016-03-24 14:25:00,104.83,104.84,104.76,104.78,7851.0,94.2223,94.2313,94.1594,94.1774,7851.0
2016-03-24 14:30:00,104.8,104.81,104.65,104.65,10669.0,94.1954,94.2044,94.0605,94.0605,10669.0
2016-03-24 14:35:00,104.66,104.72,104.64,104.7,11605.0,94.0695,94.1235,94.0516,94.1055,11605.0
2016-03-24 14:40:00,104.72,104.8,104.72,104.79,6898.0,94.1235,94.1954,94.1235,94.1864,6898.0
2016-03-24 14:45:00,104.81,104.89,104.8,104.84,4906.0,94.2044,94.2763,94.1954,94.2313,4906.0
2016-03-24 14:50:00,104.83,104.88,104.81,104.84,7277.0,94.2223,94.2673,94.2044,94.2313,7277.0
2016-03-24 14:55:00,104.83,104.83,104.77,104.8,6376.0,94.2223,94.2223,94.1684,94.1954,6376.0
2016-03-24 15:00:00,104.79,104.82,104.76,104.82,9592.0,94.1864,94.2133,94.1594,94.2133,9592.0
2016-03-24 15:05:00,104.81,104.82,104.78,104.78,6628.0,94.2044,94.2133,94.1774,94.1774,6628.0
2016-03-24 15:10:00,104.8,104.88,104.77,104.88,9057.0,94.1954,94.2673,94.1684,94.2673,9057.0
2016-03-24 15:15:00,104.88,104.96,104.87,104.95,10258.0,94.2673,94.3392,94.2583,94.3302,10258.0
2016-03-24 15:20:00,104.96,105.0,104.9,104.95,8992.0,94.3392,94.3751,94.2853,94.3302,8992.0
2016-03-24 15:25:00,104.94,104.96,104.91,104.93,8686.0,94.3212,94.3392,94.2942,94.3122,8686.0
2016-03-24 15:30:00,104.93,105.1,104.93,105.07,40825.0,94.3122,94.465,94.3122,94.438,40825.0
2016-03-24 15:35:00,105.1,105.11,105.03,105.07,28137.0,94.465,94.474,94.4021,94.438,28137.0
2016-03-24 15:40:00,105.07,105.22,105.06,105.2,39572.0,94.438,94.5729,94.4291,94.5549,39572.0
2016-03-24 15:45:00,105.21,105.24,105.14,105.18,25227.0,94.5639,94.5908,94.501,94.5369,25227.0
2016-03-24 15:50:00,105.18,105.25,105.17,105.22,28829.0,94.5369,94.5998,94.5279,94.5729,28829.0
2016-03-24 15:55:00,105.21,105.27,105.15,105.25,64463.0,94.5639,94.6178,94.51,94.5998,64463.0
2016-03-28 09:30:00,105.27,105.68,105.26,105.37,13937.0,94.6178,94.9863,94.6088,94.7077,13937.0
2016-03-28 09:35:00,105.42,105.45,105.32,105.38,1899.0,94.7526,94.7796,94.6628,94.7167,1899.0
2016-03-28 09:40:00,105.32,105.32,105.22,105.24,3378.0,94.6628,94.6628,94.5729,94.5908,3378.0
2016-03-28 09:45:00,105.27,105.35,105.21,105.21,1900.0,94.6178,94.6897,94.5639,94.5639,1900.0
2016-03-28 09:50:00,105.23,105.29,105.21,105.29,900.0,94.5819,94.6358,94.5639,94.6358,900.0
2016-03-28 09:55:00,105.28,105.28,105.18,105.26,1100.0,94.6268,94.6268,94.5369,94.6088,1100.0
2016-03-28 10:00:00,105.26,105.42,105.26,105.4,3046.0,94.6088,94.7526,94.6088,94.7347,3046.0
2016-03-28 10:05:00,105.41,105.41,105.35,105.4,1600.0,94.7436,94.7436,94.6897,94.7347,1600.0
2016-03-28 10:10:00,105.42,105.43,105.29,105.29,4014.0,94.7526,94.7616,94.6358,94.6358,4014.0
2016-03-28 10:15:00,105.25,105.4,105.25,105.38,7625.0,94.5998,94.7347,94.5998,94.7167,7625.0
2016-03-28 10:20:00,105.36,105.38,105.28,105.37,15244.0,94.6987,94.7167,94.6268,94.7077,15244.0
2016-03-28 10:25:00,105.33,105.37,105.3,105.31,4012.0,94.6717,94.7077,94.6448,94.6538,4012.0
2016-03-28 10:30:00,105.35,105.35,105.28,105.33,2605.0,94.6897,94.6897,94.6268,94.6717,2605.0
2016-03-28 10:35:00,105.33,105.33,105.24,105.24,3640.0,94.6717,94.6717,94.5908,94.5908,3640.0
2016-03-28 10:40:00,105.24,105.24,105.18,105.23,2108.0,94.5908,94.5908,94.5369,94.5819,2108.0
2016-03-28 10:45:00,105.24,105.24,105.14,105.19,800.0,94.5908,94.5908,94.501,94.5459,800.0
2016-03-28 10:50:00,105.2,105.22,105.13,105.13,2504.0,94.5549,94.5729,94.492,94.492,2504.0
2016-03-28 10:55:00,105.12,105.12,104.96,105.04,3950.0,94.483,94.483,94.3392,94.4111,3950.0
2016-03-28 11:00:00,105.07,105.15,105.05,105.15,10451.0,94.438,94.51,94.4201,94.51,10451.0
2016-03-28 11:05:00,105.18,105.22,105.14,105.2,3369.0,94.5369,94.5729,94.501,94.5549,3369.0
2016-03-28 11:10:00,105.21,105.28,105.19,105.27,5054.0,94.5639,94.6268,94.5459,94.6178,5054.0
2016-03-28 11:15:00,105.26,105.3,105.1,105.13,7900.0,94.6088,94.6448,94.465,94.492,7900.0
2016-03-28 11:20:00,105.11,105.16,105.0,105.11,12732.0,94.474,94.5189,94.3751,94.474,12732.0
2016-03-28 11:25:00,105.12,105.15,105.06,105.07,8671.0,94.483,94.51,94.4291,94.438,8671.0
2016-03-28 11:30:00,105.07,105.11,104.96,104.97,5031.0,94.438,94.474,94.3392,94.3482,5031.0
2016-03-28 11:35:00,104.97,105.02,104.97,105.0,3520.0,94.3482,94.3931,94.3482,94.3751,3520.0
2016-03-28 11:40:00,105.01,105.05,104.99,105.03,5385.0,94.3841,94.4201,94.3661,94.4021,5385.0
2016-03-28 11:45:00,105.03,105.14,105.03,105.12,1536.0,94.4021,94.501,94.4021,94.483,1536.0
2016-03-28 11:50:00,105.12,105.13,105.07,105.08,2501.0,94.483,94.492,94.438,94.447,2501.0
2016-03-28 11:55:00,105.08,105.17,105.08,105.17,2500.0,94.447,94.5279,94.447,94.5279,2500.0
2016-03-28 12:00:00,105.18,105.2,105.06,105.1,2214.0,94.5369,94.5549,94.4291,94.465,2214.0
2016-03-28 12:05:00,105.09,105.14,105.04,105.04,2904.0,94.456,94.501,94.4111,94.4111,2904.0
2016-03-28 12:10:00,105.06,105.06,105.0,105.04,3300.0,94.4291,94.4291,94.3751,94.4111,3300.0
2016-03-28 12:15:00,105.04,105.22,105.03,105.09,3948.0,94.4111,94.5729,94.4021,94.456,3948.0
2016-03-28 12:20:00,105.08,105.12,105.07,105.09,8600.0,94.447,94.483,94.438,94.456,8600.0
2016-03-28 12:25:00,105.09,105.1,105.06,105.07,2888.0,94.456,94.465,94.4291,94.438,2888.0
2016-03-28 12:30:00,105.11,105.12,105.03,105.12,3129.0,94.474,94.483,94.4021,94.483,3129.0
2016-03-28 12:35:00,105.12,105.24,105.1,105.18,10258.0,94.483,94.5908,94.465,94.5369,10258.0
2016-03-28 12:40:00,105.2,105.25,105.15,105.16,9674.0,94.5549,94.5998,94.51,94.5189,9674.0
2016-03-28 12:45:00,105.17,105.17,105.09,105.11,21506.0,94.5279,94.5279,94.456,94.474,21506.0
2016-03-28 12:50:00,105.09,105.13,105.07,105.12,3410.0,94.456,94.492,94.438,94.483,3410.0
2016-03-28 12:55:00,105.13,105.22,105.06,105.07,15156.0,94.492,94.5729,94.4291,94.438,15156.0
2016-03-28 13:00:00,105.08,105.09,104.95,105.01,9200.0,94.447,94.456,94.3302,94.3841,9200.0
2016-03-28 13:05:00,105.01,105.01,104.95,104.97,21700.0,94.3841,94.3841,94.3302,94.3482,21700.0
2016-03-28 13:10:00,105.0,105.03,104.99,105.02,2611.0,94.3751,94.4021,94.3661,94.3931,2611.0
2016-03-28 13:15:00,104.99,105.01,104.96,104.99,6091.0,94.3661,94.3841,94.3392,94.3661,6091.0
2016-03-28 13:20:00,104.97,105.06,104.94,105.03,4820.0,94.3482,94.4291,94.3212,94.4021,4820.0
2016-03-28 13:25:00,105.02,105.02,104.97,104.98,5486.0,94.3931,94.3931,94.3482,94.3572,5486.0
2016-03-28 13:30:00,104.99,105.01,104.96,105.0,9680.0,94.3661,94.3841,94.3392,94.3751,9680.0
2016-03-28 13:35:00,105.01,105.01,104.97,104.98,5295.0,94.3841,94.3841,94.3482,94.3572,5295.0
2016-03-28 13:40:00,104.97,104.99,104.92,104.94,4300.0,94.3482,94.3661,94.3032,94.3212,4300.0
2016-03-28 13:45:00,104.92,105.01,104.92,105.0,7058.0,94.3032,94.3841,94.3032,94.3751,7058.0
2016-03-28 13:50:00,105.0,105.02,105.0,105.01,2601.0,94.3751,94.3931,94.3751,94.3841,2601.0
2016-03-28 13:55:00,104.99,105.03,104.99,105.02,9486.0,94.3661,94.4021,94.3661,94.3931,9486.0
2016-03-28 14:00:00,105.01,105.08,105.01,105.05,10341.0,94.3841,94.447,94.3841,94.4201,10341.0
2016-03-28 14:05:00,105.05,105.06,105.03,105.04,6926.0,94.4201,94.4291,94.4021,94.4111,6926.0
2016-03-28 14:10:00,105.05,105.1,105.03,105.1,7860.0,94.4201,94.465,94.4021,94.465,7860.0
2016-03-28 14:15:00,105.12,105.12,105.04,105.06,6883.0,94.483,94.483,94.4111,94.4291,6883.0
2016-03-28 14:20:00,105.05,105.07,105.02,105.06,5861.0,94.4201,94.438,94.3931,94.4291,5861.0
2016-03-28 14:25:00,105.05,105.06,104.98,105.04,8930.0,94.4201,94.4291,94.3572,94.4111,8930.0
2016-03-28 14:30:00,105.05,105.05,104.98,105.01,10432.0,94.4201,94.4201,94.3572,94.3841,10432.0
2016-03-28 14:35:00,105.0,105.02,104.99,105.0,10762.0,94.3751,94.3931,94.3661,94.3751,10762.0
2016-03-28 14:40:00,105.0,105.02,104.95,104.96,7841.0,94.3751,94.3931,94.3302,94.3392,7841.0
2016-03-28 14:45:00,104.97,105.03,104.97,105.02,10012.0,94.3482,94.4021,94.3482,94.3931,10012.0
2016-03-28 14:50:00,105.02,105.05,104.94,104.95,6424.0,94.3931,94.4201,94.3212,94.3302,6424.0
2016-03-28 14:55:00,104.95,104.97,104.92,104.95,4707.0,94.3302,94.3482,94.3032,94.3302,4707.0
2016-03-28 15:00:00,104.95,105.04,104.95,105.02,15986.0,94.3302,94.4111,94.3302,94.3931,15986.0
2016-03-28 15:05:00,105.01,105.08,105.01,105.06,13081.0,94.3841,94.447,94.3841,94.4291,13081.0
2016-03-28 15:10:00,105.06,105.09,105.04,105.04,11817.0,94.4291,94.456,94.4111,94.4111,11817.0
2016-03-28 15:15:00,105.03,105.04,104.96,104.97,16527.0,94.4021,94.4111,94.3392,94.3482,16527.0
2016-03-28 15:20:00,104.97,104.99,104.9,104.91,16994.0,94.3482,94.3661,94.2853,94.2942,16994.0
2016-03-28 15:25:00,104.91,104.91,104.81,104.88,16478.0,94.2942,94.2942,94.2044,94.2673,16478.0
2016-03-28 15:30:00,104.86,105.01,104.84,104.97,11519.0,94.2493,94.3841,94.2313,94.3482,11519.0
2016-03-28 15:35:00,104.97,105.01,104.93,104.97,15643.0,94.3482,94.3841,94.3122,94.3482,15643.0
2016-03-28 15:40:00,104.97,105.1,104.97,105.1,23186.0,94.3482,94.465,94.3482,94.465,23186.0
2016-03-28 15:45:00,105.08,105.13,104.95,105.05,20050.0,94.447,94.492,94.3302,94.4201,20050.0
2016-03-28 15:50:00,105.02,105.07,104.99,105.05,35175.0,94.3931,94.438,94.3661,94.4201,35175.0
2016-03-28 15:55:00,105.05,105.14,104.99,105.05,115567.0,94.4201,94.501,94.3661,94.4201,115567.0
2016-03-29 09:30:00,104.8,105.0,104.76,104.82,21494.0,94.5303,94.7107,94.4942,94.5483,21494.0
2016-03-29 09:35:00,104.94,104.94,104.6,104.66,6225.0,94.6566,94.6566,94.3499,94.404,6225.0
2016-03-29 09:40:00,104.67,104.89,104.63,104.79,15533.0,94.413,94.6115,94.377,94.5213,15533.0
2016-03-29 09:45:00,104.77,104.9,104.67,104.83,38947.0,94.5032,94.6205,94.413,94.5574,38947.0
2016-03-29 09:50:00,104.86,105.17,104.86,105.17,5271.0,94.5844,94.864,94.5844,94.864,5271.0
2016-03-29 09:55:00,105.27,105.27,105.15,105.25,7864.0,94.9542,94.9542,94.846,94.9362,7864.0
2016-03-29 10:00:00,105.3,105.51,105.26,105.4,6819.0,94.9813,95.1707,94.9452,95.0715,6819.0
2016-03-29 10:05:00,105.4,105.52,105.35,105.52,5509.0,95.0715,95.1797,95.0264,95.1797,5509.0
2016-03-29 10:10:00,105.48,105.49,105.39,105.42,3400.0,95.1437,95.1527,95.0625,95.0895,3400.0
2016-03-29 10:15:00,105.44,105.56,105.44,105.48,2500.0,95.1076,95.2158,95.1076,95.1437,2500.0
2016-03-29 10:20:00,105.52,105.53,105.46,105.48,5640.0,95.1797,95.1888,95.1256,95.1437,5640.0
2016-03-29 10:25:00,105.49,105.49,105.38,105.44,2045.0,95.1527,95.1527,95.0535,95.1076,2045.0
2016-03-29 10:30:00,105.47,105.55,105.47,105.52,5100.0,95.1346,95.2068,95.1346,95.1797,5100.0
2016-03-29 10:35:00,105.55,105.69,105.52,105.68,6760.0,95.2068,95.3331,95.1797,95.3241,6760.0
2016-03-29 10:40:00,105.7,105.76,105.67,105.7,1848.0,95.3421,95.3962,95.315,95.3421,1848.0
2016-03-29 10:45:00,105.77,105.79,105.69,105.69,3334.0,95.4052,95.4233,95.3331,95.3331,3334.0
2016-03-29 10:50:00,105.74,105.75,105.5,105.5,4659.0,95.3782,95.3872,95.1617,95.1617,4659.0
2016-03-29 10:55:00,105.5,105.51,105.42,105.46,5462.0,95.1617,95.1707,95.0895,95.1256,5462.0
2016-03-29 11:00:00,105.46,105.5,105.33,105.4,3095.0,95.1256,95.1617,95.0084,95.0715,3095.0
2016-03-29 11:05:00,105.37,105.43,105.3,105.33,10185.0,95.0444,95.0986,94.9813,95.0084,10185.0
2016-03-29 11:10:00,105.36,105.41,105.34,105.35,2145.0,95.0354,95.0805,95.0174,95.0264,2145.0
2016-03-29 11:15:00,105.31,105.38,105.31,105.37,3431.0,94.9903,95.0535,94.9903,95.0444,3431.0
2016-03-29 11:20:00,105.39,105.42,105.38,105.39,4880.0,95.0625,95.0895,95.0535,95.0625,4880.0
2016-03-29 11:25:00,105.41,105.49,105.37,105.46,6471.0,95.0805,95.1527,95.0444,95.1256,6471.0
2016-03-29 11:30:00,105.44,105.45,105.42,105.45,1305.0,95.1076,95.1166,95.0895,95.1166,1305.0
2016-03-29 11:35:00,105.44,105.45,105.38,105.44,4917.0,95.1076,95.1166,95.0535,95.1076,4917.0
2016-03-29 11:40:00,105.46,105.55,105.45,105.55,8901.0,95.1256,95.2068,95.1166,95.2068,8901.0
2016-03-29 11:45:00,105.58,105.67,105.57,105.64,2200.0,95.2339,95.315,95.2248,95.288,2200.0
2016-03-29 11:50:00,105.63,105.71,105.63,105.63,2879.0,95.279,95.3511,95.279,95.279,2879.0
2016-03-29 11:55:00,105.67,105.7,105.58,105.59,2700.0,95.315,95.3421,95.2339,95.2429,2700.0
2016-03-29 12:00:00,105.57,105.57,105.49,105.53,2085.0,95.2248,95.2248,95.1527,95.1888,2085.0
2016-03-29 12:05:00,105.55,105.56,105.35,105.36,6636.0,95.2068,95.2158,95.0264,95.0354,6636.0
2016-03-29 12:10:00,105.37,105.42,105.35,105.4,2250.0,95.0444,95.0895,95.0264,95.0715,2250.0
2016-03-29 12:15:00,105.39,105.46,105.39,105.44,901.0,95.0625,95.1256,95.0625,95.1076,901.0
2016-03-29 12:20:00,105.46,105.82,105.46,105.74,3458.0,95.1256,95.4503,95.1256,95.3782,3458.0
2016-03-29 12:25:00,105.76,105.96,105.76,105.89,4442.0,95.3962,95.5766,95.3962,95.5135,4442.0
2016-03-29 12:30:00,105.96,105.99,105.91,105.94,5108.0,95.5766,95.6037,95.5315,95.5586,5108.0
2016-03-29 12:35:00,105.96,105.98,105.89,105.97,3801.0,95.5766,95.5947,95.5135,95.5857,3801.0
2016-03-29 12:40:00,106.0,106.25,105.99,106.24,11093.0,95.6127,95.8382,95.6037,95.8292,11093.0
2016-03-29 12:45:00,106.34,106.34,106.24,106.26,4805.0,95.9194,95.9194,95.8292,95.8472,4805.0
2016-03-29 12:50:00,106.28,106.3,106.23,106.24,5339.0,95.8653,95.8833,95.8202,95.8292,5339.0
2016-03-29 12:55:00,106.23,106.23,106.16,106.23,2800.0,95.8202,95.8202,95.757,95.8202,2800.0
2016-03-29 13:00:00,106.2,106.25,106.11,106.14,5222.0,95.7931,95.8382,95.7119,95.739,5222.0
2016-03-29 13:05:00,106.13,106.13,106.01,106.1,6862.0,95.73,95.73,95.6217,95.7029,6862.0
2016-03-29 13:10:00,106.11,106.16,106.07,106.1,10874.0,95.7119,95.757,95.6759,95.7029,10874.0
2016-03-29 13:15:00,106.12,106.27,106.11,106.16,6623.0,95.721,95.8563,95.7119,95.757,6623.0
2016-03-29 13:20:00,106.2,106.3,106.16,106.17,4016.0,95.7931,95.8833,95.757,95.7661,4016.0
2016-03-29 13:25:00,106.14,106.17,106.04,106.12,8009.0,95.739,95.7661,95.6488,95.721,8009.0
2016-03-29 13:30:00,106.14,106.16,106.07,106.09,5092.0,95.739,95.757,95.6759,95.6939,5092.0
2016-03-29 13:35:00,106.08,106.12,105.99,106.12,6169.0,95.6849,95.721,95.6037,95.721,6169.0
2016-03-29 13:40:00,106.11,106.15,106.06,106.11,4450.0,95.7119,95.748,95.6668,95.7119,4450.0
2016-03-29 13:45:00,106.11,106.17,106.05,106.17,4089.0,95.7119,95.7661,95.6578,95.7661,4089.0
2016-03-29 13:50:00,106.21,106.31,106.21,106.21,5611.0,95.8021,95.8923,95.8021,95.8021,5611.0
2016-03-29 13:55:00,106.18,106.24,106.17,106.2,7684.0,95.7751,95.8292,95.7661,95.7931,7684.0
2016-03-29 14:00:00,106.21,106.39,106.21,106.39,10658.0,95.8021,95.9645,95.8021,95.9645,10658.0
2016-03-29 14:05:00,106.4,106.42,106.3,106.38,10620.0,95.9735,95.9916,95.8833,95.9555,10620.0
2016-03-29 14:10:00,106.37,106.4,106.37,106.4,5861.0,95.9465,95.9735,95.9465,95.9735,5861.0
2016-03-29 14:15:00,106.39,106.51,106.39,106.51,8414.0,95.9645,96.0727,95.9645,96.0727,8414.0
2016-03-29 14:20:00,106.5,106.51,106.42,106.43,11153.0,96.0637,96.0727,95.9916,96.0006,11153.0
2016-03-29 14:25:00,106.45,106.49,106.42,106.44,14368.0,96.0186,96.0547,95.9916,96.0096,14368.0
2016-03-29 14:30:00,106.45,106.47,106.42,106.43,21808.0,96.0186,96.0367,95.9916,96.0006,21808.0
2016-03-29 14:35:00,106.44,106.51,106.43,106.49,20163.0,96.0096,96.0727,96.0006,96.0547,20163.0
2016-03-29 14:40:00,106.52,106.59,106.5,106.57,5700.0,96.0818,96.1449,96.0637,96.1269,5700.0
2016-03-29 14:45:00,106.57,106.64,106.57,106.64,3873.0,96.1269,96.19,96.1269,96.19,3873.0
2016-03-29 14:50:00,106.62,106.62,106.56,106.61,5038.0,96.172,96.172,96.1178,96.1629,5038.0
2016-03-29 14:55:00,106.62,106.64,106.56,106.62,7590.0,96.172,96.19,96.1178,96.172,7590.0
2016-03-29 15:00:00,106.62,106.68,106.54,106.68,9341.0,96.172,96.2261,96.0998,96.2261,9341.0
2016-03-29 15:05:00,106.69,106.76,106.67,106.72,9810.0,96.2351,96.2982,96.2171,96.2622,9810.0
2016-03-29 15:10:00,106.72,106.81,106.72,106.78,13018.0,96.2622,96.3433,96.2622,96.3163,13018.0
2016-03-29 15:15:00,106.77,106.8,106.69,106.78,9430.0,96.3073,96.3343,96.2351,96.3163,9430.0
2016-03-29 15:20:00,106.79,106.9,106.78,106.89,11613.0,96.3253,96.4245,96.3163,96.4155,11613.0
2016-03-29 15:25:00,106.88,106.91,106.82,106.89,14558.0,96.4065,96.4335,96.3524,96.4155,14558.0
2016-03-29 15:30:00,106.9,106.9,106.74,106.76,17450.0,96.4245,96.4245,96.2802,96.2982,17450.0
2016-03-29 15:35:00,106.74,106.81,106.71,106.76,15496.0,96.2802,96.3433,96.2531,96.2982,15496.0
2016-03-29 15:40:00,106.74,106.77,106.66,106.68,28233.0,96.2802,96.3073,96.208,96.2261,28233.0
2016-03-29 15:45:00,106.67,106.71,106.62,106.7,37102.0,96.2171,96.2531,96.172,96.2441,37102.0
2016-03-29 15:50:00,106.7,106.78,106.69,106.71,37526.0,96.2441,96.3163,96.2351,96.2531,37526.0
2016-03-29 15:55:00,106.71,106.92,106.7,106.87,74777.0,96.2531,96.4426,96.2441,96.3975,74777.0
2016-03-30 09:30:00,107.34,107.81,107.34,107.63,30663.0,96.8214,97.2453,96.8214,97.083,30663.0
2016-03-30 09:35:00,107.7,107.84,107.61,107.65,16750.0,97.1461,97.2724,97.0649,97.101,16750.0
2016-03-30 09:40:00,107.61,107.66,107.43,107.66,4714.0,97.0649,97.11,96.9026,97.11,4714.0
2016-03-30 09:45:00,107.7,107.78,107.54,107.7,7399.0,97.1461,97.2183,97.0018,97.1461,7399.0
2016-03-30 09:50:00,107.68,107.74,107.62,107.65,9759.0,97.1281,97.1822,97.074,97.101,9759.0
2016-03-30 09:55:00,107.58,107.62,107.42,107.52,7215.0,97.0379,97.074,96.8936,96.9838,7215.0
2016-03-30 10:00:00,107.5,107.52,107.29,107.33,24459.0,96.9657,96.9838,96.7763,96.8124,24459.0
2016-03-30 10:05:00,107.35,107.64,107.35,107.53,39955.0,96.8304,97.092,96.8304,96.9928,39955.0
2016-03-30 10:10:00,107.54,107.62,107.43,107.54,17920.0,97.0018,97.074,96.9026,97.0018,17920.0
2016-03-30 10:15:00,107.58,107.58,107.44,107.48,12575.0,97.0379,97.0379,96.9116,96.9477,12575.0
2016-03-30 10:20:00,107.45,107.47,107.3,107.46,12262.0,96.9206,96.9387,96.7853,96.9296,12262.0
2016-03-30 10:25:00,107.44,107.6,107.4,107.53,18422.0,96.9116,97.0559,96.8755,96.9928,18422.0
2016-03-30 10:30:00,107.53,107.6,107.37,107.51,10764.0,96.9928,97.0559,96.8485,96.9747,10764.0
2016-03-30 10:35:00,107.47,107.48,107.29,107.31,5843.0,96.9387,96.9477,96.7763,96.7943,5843.0
2016-03-30 10:40:00,107.31,107.32,107.17,107.2,6344.0,96.7943,96.8034,96.6681,96.6951,6344.0
2016-03-30 10:45:00,107.2,107.3,107.17,107.25,9605.0,96.6951,96.7853,96.6681,96.7402,9605.0
2016-03-30 10:50:00,107.25,107.4,107.24,107.39,6839.0,96.7402,96.8755,96.7312,96.8665,6839.0
2016-03-30 10:55:00,107.39,107.5,107.39,107.48,12516.0,96.8665,96.9657,96.8665,96.9477,12516.0
2016-03-30 11:00:00,107.45,107.58,107.4,107.58,9994.0,96.9206,97.0379,96.8755,97.0379,9994.0
2016-03-30 11:05:00,107.56,107.57,107.47,107.48,15278.0,97.0198,97.0289,96.9387,96.9477,15278.0
2016-03-30 11:10:00,107.49,107.49,107.36,107.37,4608.0,96.9567,96.9567,96.8394,96.8485,4608.0
2016-03-30 11:15:00,107.38,107.42,107.33,107.38,4930.0,96.8575,96.8936,96.8124,96.8575,4930.0
2016-03-30 11:20:00,107.39,107.5,107.39,107.45,5859.0,96.8665,96.9657,96.8665,96.9206,5859.0
2016-03-30 11:25:00,107.47,107.48,107.42,107.46,4560.0,96.9387,96.9477,96.8936,96.9296,4560.0
2016-03-30 11:30:00,107.45,107.45,107.33,107.42,5842.0,96.9206,96.9206,96.8124,96.8936,5842.0
2016-03-30 11:35:00,107.46,107.57,107.46,107.53,8474.0,96.9296,97.0289,96.9296,96.9928,8474.0
2016-03-30 11:40:00,107.54,107.74,107.53,107.7,13178.0,97.0018,97.1822,96.9928,97.1461,13178.0
2016-03-30 11:45:00,107.73,107.74,107.64,107.65,29835.0,97.1732,97.1822,97.092,97.101,29835.0
2016-03-30 11:50:00,107.63,107.74,107.63,107.64,20158.0,97.083,97.1822,97.083,97.092,20158.0
2016-03-30 11:55:00,107.64,107.64,107.57,107.64,6905.0,97.092,97.092,97.0289,97.092,6905.0
2016-03-30 12:00:00,107.64,107.71,107.53,107.53,14131.0,97.092,97.1551,96.9928,96.9928,14131.0
2016-03-30 12:05:00,107.52,107.53,107.48,107.5,8920.0,96.9838,96.9928,96.9477,96.9657,8920.0
2016-03-30 12:10:00,107.51,107.7,107.5,107.67,15357.0,96.9747,97.1461,96.9657,97.1191,15357.0
2016-03-30 12:15:00,107.67,107.68,107.49,107.54,8400.0,97.1191,97.1281,96.9567,97.0018,8400.0
2016-03-30 12:20:00,107.54,107.59,107.47,107.47,6900.0,97.0018,97.0469,96.9387,96.9387,6900.0
2016-03-30 12:25:00,107.36,107.45,107.36,107.43,8879.0,96.8394,96.9206,96.8394,96.9026,8879.0
2016-03-30 12:30:00,107.36,107.36,107.31,107.34,2029.0,96.8394,96.8394,96.7943,96.8214,2029.0
2016-03-30 12:35:00,107.35,107.35,107.22,107.25,3575.0,96.8304,96.8304,96.7132,96.7402,3575.0
2016-03-30 12:40:00,107.27,107.27,107.21,107.24,3483.0,96.7583,96.7583,96.7041,96.7312,3483.0
2016-03-30 12:45:00,107.21,107.25,107.16,107.2,2978.0,96.7041,96.7402,96.659,96.6951,2978.0
2016-03-30 12:50:00,107.21,107.26,107.21,107.23,2798.0,96.7041,96.7492,96.7041,96.7222,2798.0
2016-03-30 12:55:00,107.21,107.28,107.21,107.25,2797.0,96.7041,96.7673,96.7041,96.7402,2797.0
2016-03-30 13:00:00,107.25,107.32,107.25,107.31,2700.0,96.7402,96.8034,96.7402,96.7943,2700.0
2016-03-30 13:05:00,107.27,107.29,107.25,107.27,2430.0,96.7583,96.7763,96.7402,96.7583,2430.0
2016-03-30 13:10:00,107.25,107.26,107.18,107.2,2730.0,96.7402,96.7492,96.6771,96.6951,2730.0
2016-03-30 13:15:00,107.22,107.23,107.09,107.09,4700.0,96.7132,96.7222,96.5959,96.5959,4700.0
2016-03-30 13:20:00,107.09,107.26,107.09,107.26,2775.0,96.5959,96.7492,96.5959,96.7492,2775.0
2016-03-30 13:25:00,107.24,107.27,107.21,107.23,2834.0,96.7312,96.7583,96.7041,96.7222,2834.0
2016-03-30 13:30:00,107.25,107.27,107.12,107.17,4439.0,96.7402,96.7583,96.623,96.6681,4439.0
2016-03-30 13:35:00,107.2,107.21,107.18,107.18,1630.0,96.6951,96.7041,96.6771,96.6771,1630.0
2016-03-30 13:40:00,107.19,107.23,107.18,107.22,2900.0,96.6861,96.7222,96.6771,96.7132,2900.0
2016-03-30 13:45:00,107.22,107.22,107.14,107.17,4073.0,96.7132,96.7132,96.641,96.6681,4073.0
2016-03-30 13:50:00,107.17,107.2,107.17,107.19,2791.0,96.6681,96.6951,96.6681,96.6861,2791.0
2016-03-30 13:55:00,107.16,107.16,107.11,107.15,4035.0,96.659,96.659,96.6139,96.65,4035.0
2016-03-30 14:00:00,107.12,107.2,107.11,107.2,2306.0,96.623,96.6951,96.6139,96.6951,2306.0
2016-03-30 14:05:00,107.18,107.26,107.18,107.18,3723.0,96.6771,96.7492,96.6771,96.6771,3723.0
2016-03-30 14:10:00,107.15,107.17,107.08,107.08,4500.0,96.65,96.6681,96.5869,96.5869,4500.0
2016-03-30 14:15:00,107.07,107.07,106.95,107.02,12061.0,96.5779,96.5779,96.4696,96.5328,12061.0
2016-03-30 14:20:00,107.02,107.1,107.02,107.07,5653.0,96.5328,96.6049,96.5328,96.5779,5653.0
2016-03-30 14:25:00,107.08,107.13,107.03,107.13,4900.0,96.5869,96.632,96.5418,96.632,4900.0
2016-03-30 14:30:00,107.13,107.19,107.11,107.11,6361.0,96.632,96.6861,96.6139,96.6139,6361.0
2016-03-30 14:35:00,107.13,107.14,107.06,107.06,9917.0,96.632,96.641,96.5688,96.5688,9917.0
2016-03-30 14:40:00,107.06,107.08,106.9,106.95,8289.0,96.5688,96.5869,96.4245,96.4696,8289.0
2016-03-30 14:45:00,106.94,107.07,106.94,107.04,4100.0,96.4606,96.5779,96.4606,96.5508,4100.0
2016-03-30 14:50:00,107.06,107.17,107.06,107.15,3200.0,96.5688,96.6681,96.5688,96.65,3200.0
2016-03-30 14:55:00,107.16,107.16,107.09,107.09,4307.0,96.659,96.659,96.5959,96.5959,4307.0
2016-03-30 15:00:00,107.09,107.17,107.08,107.11,10315.0,96.5959,96.6681,96.5869,96.6139,10315.0
2016-03-30 15:05:00,107.09,107.18,107.09,107.14,14504.0,96.5959,96.6771,96.5959,96.641,14504.0
2016-03-30 15:10:00,107.16,107.2,107.13,107.2,6873.0,96.659,96.6951,96.632,96.6951,6873.0
2016-03-30 15:15:00,107.23,107.27,107.2,107.25,8175.0,96.7222,96.7583,96.6951,96.7402,8175.0
2016-03-30 15:20:00,107.25,107.26,107.19,107.2,13687.0,96.7402,96.7492,96.6861,96.6951,13687.0
2016-03-30 15:25:00,107.2,107.24,107.18,107.21,7795.0,96.6951,96.7312,96.6771,96.7041,7795.0
2016-03-30 15:30:00,107.21,107.22,107.13,107.14,24844.0,96.7041,96.7132,96.632,96.641,24844.0
2016-03-30 15:35:00,107.14,107.16,107.08,107.11,12358.0,96.641,96.659,96.5869,96.6139,12358.0
2016-03-30 15:40:00,107.11,107.17,107.11,107.17,17469.0,96.6139,96.6681,96.6139,96.6681,17469.0
2016-03-30 15:45:00,107.18,107.19,107.15,107.18,12001.0,96.6771,96.6861,96.65,96.6771,12001.0
2016-03-30 15:50:00,107.17,107.22,107.14,107.14,30157.0,96.6681,96.7132,96.641,96.641,30157.0
2016-03-30 15:55:00,107.14,107.15,107.02,107.08,55687.0,96.641,96.65,96.5328,96.5869,55687.0
2016-03-31 09:30:00,106.79,107.32,106.24,106.24,56850.0,96.3253,96.8034,95.8292,95.8292,56850.0
2016-03-31 09:35:00,106.24,106.78,106.1,106.76,17266.0,95.8292,96.3163,95.7029,96.2982,17266.0
2016-03-31 09:40:00,106.74,106.75,106.4,106.75,20971.0,96.2802,96.2892,95.9735,96.2892,20971.0
2016-03-31 09:45:00,106.76,106.88,106.72,106.87,8550.0,96.2982,96.4065,96.2622,96.3975,8550.0
2016-03-31 09:50:00,106.86,106.95,106.59,106.59,12327.0,96.3884,96.4696,96.1449,96.1449,12327.0
2016-03-31 09:55:00,106.64,106.77,106.58,106.77,13031.0,96.19,96.3073,96.1359,96.3073,13031.0
2016-03-31 10:00:00,106.82,106.95,106.77,106.95,12660.0,96.3524,96.4696,96.3073,96.4696,12660.0
2016-03-31 10:05:00,106.95,107.28,106.93,107.26,22299.0,96.4696,96.7673,96.4516,96.7492,22299.0
2016-03-31 10:10:00,107.27,107.37,107.15,107.32,15117.0,96.7583,96.8485,96.65,96.8034,15117.0
2016-03-31 10:15:00,107.32,107.36,107.2,107.29,6678.0,96.8034,96.8394,96.6951,96.7763,6678.0
2016-03-31 10:20:00,107.31,107.46,107.3,107.31,6822.0,96.7943,96.9296,96.7853,96.7943,6822.0
2016-03-31 10:25:00,107.33,107.35,107.19,107.19,6503.0,96.8124,96.8304,96.6861,96.6861,6503.0
2016-03-31 10:30:00,107.19,107.26,107.15,107.15,12423.0,96.6861,96.7492,96.65,96.65,12423.0
2016-03-31 10:35:00,107.21,107.3,107.2,107.23,6231.0,96.7041,96.7853,96.6951,96.7222,6231.0
2016-03-31 10:40:00,107.2,107.44,107.2,107.35,8046.0,96.6951,96.9116,96.6951,96.8304,8046.0
2016-03-31 10:45:00,107.34,107.34,107.22,107.22,6702.0,96.8214,96.8214,96.7132,96.7132,6702.0
2016-03-31 10:50:00,107.19,107.31,107.19,107.31,3118.0,96.6861,96.7943,96.6861,96.7943,3118.0
2016-03-31 10:55:00,107.31,107.33,107.17,107.25,25135.0,96.7943,96.8124,96.6681,96.7402,25135.0
2016-03-31 11:00:00,107.26,107.28,107.05,107.09,26597.0,96.7492,96.7673,96.5598,96.5959,26597.0
2016-03-31 11:05:00,107.06,107.23,107.05,107.23,8217.0,96.5688,96.7222,96.5598,96.7222,8217.0
2016-03-31 11:10:00,107.26,107.32,107.24,107.32,9377.0,96.7492,96.8034,96.7312,96.8034,9377.0
2016-03-31 11:15:00,107.32,107.41,107.32,107.38,6936.0,96.8034,96.8845,96.8034,96.8575,6936.0
2016-03-31 11:20:00,107.39,107.39,107.3,107.37,9917.0,96.8665,96.8665,96.7853,96.8485,9917.0
2016-03-31 11:25:00,107.37,107.38,107.29,107.38,13353.0,96.8485,96.8575,96.7763,96.8575,13353.0
2016-03-31 11:30:00,107.4,107.52,107.4,107.43,10989.0,96.8755,96.9838,96.8755,96.9026,10989.0
2016-03-31 11:35:00,107.45,107.67,107.45,107.66,23911.0,96.9206,97.1191,96.9206,97.11,23911.0
2016-03-31 11:40:00,107.67,107.8,107.67,107.7,20515.0,97.1191,97.2363,97.1191,97.1461,20515.0
2016-03-31 11:45:00,107.69,107.9,107.58,107.89,26803.0,97.1371,97.3265,97.0379,97.3175,26803.0
2016-03-31 11:50:00,107.88,107.89,107.77,107.87,12811.0,97.3085,97.3175,97.2093,97.2995,12811.0
2016-03-31 11:55:00,107.88,107.95,107.77,107.77,8745.0,97.3085,97.3716,97.2093,97.2093,8745.0
2016-03-31 12:00:00,107.76,107.85,107.69,107.72,13900.0,97.2002,97.2814,97.1371,97.1642,13900.0
2016-03-31 12:05:00,107.73,107.75,107.59,107.6,14648.0,97.1732,97.1912,97.0469,97.0559,14648.0
2016-03-31 12:10:00,107.6,107.62,107.56,107.6,6900.0,97.0559,97.074,97.0198,97.0559,6900.0
2016-03-31 12:15:00,107.61,107.63,107.57,107.57,2870.0,97.0649,97.083,97.0289,97.0289,2870.0
2016-03-31 12:20:00,107.57,107.62,107.53,107.55,10166.0,97.0289,97.074,96.9928,97.0108,10166.0
2016-03-31 12:25:00,107.55,107.67,107.55,107.64,6549.0,97.0108,97.1191,97.0108,97.092,6549.0
2016-03-31 12:30:00,107.63,107.64,107.53,107.54,5382.0,97.083,97.092,96.9928,97.0018,5382.0
2016-03-31 12:35:00,107.56,107.65,107.56,107.6,4480.0,97.0198,97.101,97.0198,97.0559,4480.0
2016-03-31 12:40:00,107.59,107.59,107.54,107.56,2300.0,97.0469,97.0469,97.0018,97.0198,2300.0
2016-03-31 12:45:00,107.59,107.63,107.57,107.61,3502.0,97.0469,97.083,97.0289,97.0649,3502.0
2016-03-31 12:50:00,107.59,107.63,107.55,107.61,4310.0,97.0469,97.083,97.0108,97.0649,4310.0
2016-03-31 12:55:00,107.6,107.69,107.6,107.67,7694.0,97.0559,97.1371,97.0559,97.1191,7694.0
2016-03-31 13:00:00,107.66,107.66,107.55,107.63,7878.0,97.11,97.11,97.0108,97.083,7878.0
2016-03-31 13:05:00,107.57,107.69,107.56,107.66,5548.0,97.0289,97.1371,97.0198,97.11,5548.0
2016-03-31 13:10:00,107.67,107.76,107.67,107.7,8247.0,97.1191,97.2002,97.1191,97.1461,8247.0
2016-03-31 13:15:00,107.7,107.7,107.61,107.65,10403.0,97.1461,97.1461,97.0649,97.101,10403.0
2016-03-31 13:20:00,107.64,107.68,107.62,107.65,5330.0,97.092,97.1281,97.074,97.101,5330.0
2016-03-31 13:25:00,107.64,107.74,107.64,107.69,13622.0,97.092,97.1822,97.092,97.1371,13622.0
2016-03-31 13:30:00,107.7,107.7,107.51,107.51,7496.0,97.1461,97.1461,96.9747,96.9747,7496.0
2016-03-31 13:35:00,107.53,107.54,107.5,107.52,9010.0,96.9928,97.0018,96.9657,96.9838,9010.0
2016-03-31 13:40:00,107.51,107.51,107.41,107.41,3463.0,96.9747,96.9747,96.8845,96.8845,3463.0
2016-03-31 13:45:00,107.42,107.42,107.32,107.33,4334.0,96.8936,96.8936,96.8034,96.8124,4334.0
2016-03-31 13:50:00,107.32,107.45,107.3,107.43,8118.0,96.8034,96.9206,96.7853,96.9026,8118.0
2016-03-31 13:55:00,107.42,107.42,107.31,107.34,7799.0,96.8936,96.8936,96.7943,96.8214,7799.0
2016-03-31 14:00:00,107.32,107.32,107.18,107.2,4119.0,96.8034,96.8034,96.6771,96.6951,4119.0
2016-03-31 14:05:00,107.16,107.21,107.09,107.21,7897.0,96.659,96.7041,96.5959,96.7041,7897.0
2016-03-31 14:10:00,107.2,107.22,107.2,107.22,3497.0,96.6951,96.7132,96.6951,96.7132,3497.0
2016-03-31 14:15:00,107.2,107.29,107.19,107.28,7411.0,96.6951,96.7763,96.6861,96.7673,7411.0
2016-03-31 14:20:00,107.28,107.33,107.26,107.26,6446.0,96.7673,96.8124,96.7492,96.7492,6446.0
2016-03-31 14:25:00,107.24,107.25,107.15,107.18,4640.0,96.7312,96.7402,96.65,96.6771,4640.0
2016-03-31 14:30:00,107.19,107.22,107.13,107.2,7872.0,96.6861,96.7132,96.632,96.6951,7872.0
2016-03-31 14:35:00,107.2,107.2,107.14,107.18,6818.0,96.6951,96.6951,96.641,96.6771,6818.0
2016-03-31 14:40:00,107.18,107.18,107.03,107.03,8341.0,96.6771,96.6771,96.5418,96.5418,8341.0
2016-03-31 14:45:00,107.04,107.16,107.04,107.15,7467.0,96.5508,96.659,96.5508,96.65,7467.0
2016-03-31 14:50:00,107.15,107.26,107.1,107.26,7414.0,96.65,96.7492,96.6049,96.7492,7414.0
2016-03-31 14:55:00,107.27,107.27,107.1,107.1,11659.0,96.7583,96.7583,96.6049,96.6049,11659.0
2016-03-31 15:00:00,107.08,107.18,107.08,107.18,8863.0,96.5869,96.6771,96.5869,96.6771,8863.0
2016-03-31 15:05:00,107.19,107.19,107.11,107.14,11050.0,96.6861,96.6861,96.6139,96.641,11050.0
2016-03-31 15:10:00,107.15,107.22,107.14,107.16,12444.0,96.65,96.7132,96.641,96.659,12444.0
2016-03-31 15:15:00,107.19,107.19,107.11,107.15,5265.0,96.6861,96.6861,96.6139,96.65,5265.0
2016-03-31 15:20:00,107.16,107.2,107.16,107.19,5956.0,96.659,96.6951,96.659,96.6861,5956.0
2016-03-31 15:25:00,107.2,107.24,107.15,107.17,11754.0,96.6951,96.7312,96.65,96.6681,11754.0
2016-03-31 15:30:00,107.18,107.25,107.17,107.2,11879.0,96.6771,96.7402,96.6681,96.6951,11879.0
2016-03-31 15:35:00,107.2,107.29,107.2,107.23,26547.0,96.6951,96.7763,96.6951,96.7222,26547.0
2016-03-31 15:40:00,107.23,107.3,107.2,107.23,23278.0,96.7222,96.7853,96.6951,96.7222,23278.0
2016-03-31 15:45:00,107.23,107.43,107.23,107.42,43607.0,96.7222,96.9026,96.7222,96.8936,43607.0
2016-03-31 15:50:00,107.42,107.48,107.38,107.4,41285.0,96.8936,96.9477,96.8575,96.8755,41285.0
2016-03-31 15:55:00,107.4,107.4,107.26,107.27,105134.0,96.8755,96.8755,96.7492,96.7583,105134.0
2016-04-01 09:30:00,106.72,107.19,106.26,106.42,31606.0,96.2622,96.6861,95.8472,95.9916,31606.0
2016-04-01 09:35:00,106.43,106.92,106.28,106.82,19308.0,96.0006,96.4426,95.8653,96.3524,19308.0
2016-04-01 09:40:00,106.81,106.9,106.64,106.82,21259.0,96.3433,96.4245,96.19,96.3524,21259.0
2016-04-01 09:45:00,106.82,106.94,106.69,106.86,41741.0,96.3524,96.4606,96.2351,96.3884,41741.0
2016-04-01 09:50:00,106.86,106.95,106.66,106.95,8625.0,96.3884,96.4696,96.208,96.4696,8625.0
2016-04-01 09:55:00,107.02,107.24,106.91,107.24,6996.0,96.5328,96.7312,96.4335,96.7312,6996.0
2016-04-01 10:00:00,107.18,107.25,107.06,107.25,8613.0,96.6771,96.7402,96.5688,96.7402,8613.0
2016-04-01 10:05:00,107.27,107.5,107.24,107.48,10189.0,96.7583,96.9657,96.7312,96.9477,10189.0
2016-04-01 10:10:00,107.48,107.53,107.31,107.37,10787.0,96.9477,96.9928,96.7943,96.8485,10787.0
2016-04-01 10:15:00,107.33,107.35,107.15,107.16,26750.0,96.8124,96.8304,96.65,96.659,26750.0
2016-04-01 10:20:00,107.17,107.17,107.05,107.08,14388.0,96.6681,96.6681,96.5598,96.5869,14388.0
2016-04-01 10:25:00,107.04,107.15,107.01,107.15,6572.0,96.5508,96.65,96.5237,96.65,6572.0
2016-04-01 10:30:00,107.12,107.33,107.12,107.33,9443.0,96.623,96.8124,96.623,96.8124,9443.0
2016-04-01 10:35:00,107.31,107.5,107.31,107.47,12933.0,96.7943,96.9657,96.7943,96.9387,12933.0
2016-04-01 10:40:00,107.47,107.7,107.46,107.63,30370.0,96.9387,97.1461,96.9296,97.083,30370.0
2016-04-01 10:45:00,107.66,107.68,107.43,107.43,9365.0,97.11,97.1281,96.9026,96.9026,9365.0
2016-04-01 10:50:00,107.44,107.51,107.4,107.46,11110.0,96.9116,96.9747,96.8755,96.9296,11110.0
2016-04-01 10:55:00,107.47,107.6,107.47,107.6,11335.0,96.9387,97.0559,96.9387,97.0559,11335.0
2016-04-01 11:00:00,107.58,107.59,107.49,107.53,14113.0,97.0379,97.0469,96.9567,96.9928,14113.0
2016-04-01 11:05:00,107.58,107.63,107.55,107.57,4100.0,97.0379,97.083,97.0108,97.0289,4100.0
2016-04-01 11:10:00,107.6,107.77,107.57,107.76,20733.0,97.0559,97.2093,97.0289,97.2002,20733.0
2016-04-01 11:15:00,107.77,107.83,107.58,107.58,9016.0,97.2093,97.2634,97.0379,97.0379,9016.0
2016-04-01 11:20:00,107.53,107.61,107.53,107.55,9797.0,96.9928,97.0649,96.9928,97.0108,9797.0
2016-04-01 11:25:00,107.55,107.6,107.52,107.53,8363.0,97.0108,97.0559,96.9838,96.9928,8363.0
2016-04-01 11:30:00,107.54,107.62,107.54,107.56,5292.0,97.0018,97.074,97.0018,97.0198,5292.0
2016-04-01 11:35:00,107.58,107.64,107.51,107.53,7186.0,97.0379,97.092,96.9747,96.9928,7186.0
2016-04-01 11:40:00,107.54,107.62,107.47,107.48,7558.0,97.0018,97.074,96.9387,96.9477,7558.0
2016-04-01 11:45:00,107.5,107.52,107.39,107.48,9171.0,96.9657,96.9838,96.8665,96.9477,9171.0
2016-04-01 11:50:00,107.43,107.45,107.36,107.42,7800.0,96.9026,96.9206,96.8394,96.8936,7800.0
2016-04-01 11:55:00,107.42,107.44,107.32,107.42,8424.0,96.8936,96.9116,96.8034,96.8936,8424.0
2016-04-01 12:00:00,107.46,107.89,107.45,107.63,50778.0,96.9296,97.3175,96.9206,97.083,50778.0
2016-04-01 12:05:00,107.61,107.72,107.57,107.57,8750.0,97.0649,97.1642,97.0289,97.0289,8750.0
2016-04-01 12:10:00,107.58,107.58,107.43,107.44,9734.0,97.0379,97.0379,96.9026,96.9116,9734.0
2016-04-01 12:15:00,107.46,107.72,107.45,107.71,16211.0,96.9296,97.1642,96.9206,97.1551,16211.0
2016-04-01 12:20:00,107.73,107.78,107.68,107.78,28540.0,97.1732,97.2183,97.1281,97.2183,28540.0
2016-04-01 12:25:00,107.74,108.05,107.74,108.03,36616.0,97.1822,97.4618,97.1822,97.4438,36616.0
2016-04-01 12:30:00,108.01,108.06,107.87,107.87,19346.0,97.4257,97.4708,97.2995,97.2995,19346.0
2016-04-01 12:35:00,107.88,107.95,107.85,107.92,8494.0,97.3085,97.3716,97.2814,97.3446,8494.0
2016-04-01 12:40:00,107.92,108.0,107.92,108.0,9908.0,97.3446,97.4167,97.3446,97.4167,9908.0
2016-04-01 12:45:00,108.01,108.01,107.91,108.0,7239.0,97.4257,97.4257,97.3355,97.4167,7239.0
2016-04-01 12:50:00,107.98,108.03,107.95,107.95,11566.0,97.3987,97.4438,97.3716,97.3716,11566.0
2016-04-01 12:55:00,107.95,108.11,107.93,108.0,8129.0,97.3716,97.5159,97.3536,97.4167,8129.0
2016-04-01 13:00:00,107.99,108.07,107.98,108.0,8928.0,97.4077,97.4799,97.3987,97.4167,8928.0
2016-04-01 13:05:00,107.99,107.99,107.85,107.97,13226.0,97.4077,97.4077,97.2814,97.3897,13226.0
2016-04-01 13:10:00,107.98,108.07,107.98,108.07,5420.0,97.3987,97.4799,97.3987,97.4799,5420.0
2016-04-01 13:15:00,108.07,108.1,108.05,108.1,8277.0,97.4799,97.5069,97.4618,97.5069,8277.0
2016-04-01 13:20:00,108.09,108.23,108.09,108.18,7837.0,97.4979,97.6242,97.4979,97.5791,7837.0
2016-04-01 13:25:00,108.16,108.21,108.11,108.19,10539.0,97.561,97.6061,97.5159,97.5881,10539.0
2016-04-01 13:30:00,108.21,108.25,108.19,108.23,9526.0,97.6061,97.6422,97.5881,97.6242,9526.0
2016-04-01 13:35:00,108.21,108.28,108.19,108.27,14037.0,97.6061,97.6693,97.5881,97.6603,14037.0
2016-04-01 13:40:00,108.26,108.45,108.21,108.43,19465.0,97.6512,97.8226,97.6061,97.8046,19465.0
2016-04-01 13:45:00,108.41,108.42,108.32,108.38,7005.0,97.7865,97.7956,97.7054,97.7595,7005.0
2016-04-01 13:50:00,108.36,108.44,108.31,108.38,12251.0,97.7414,97.8136,97.6963,97.7595,12251.0
2016-04-01 13:55:00,108.34,108.34,108.27,108.29,10770.0,97.7234,97.7234,97.6603,97.6783,10770.0
2016-04-01 14:00:00,108.27,108.42,108.27,108.42,9500.0,97.6603,97.7956,97.6603,97.7956,9500.0
2016-04-01 14:05:00,108.44,108.48,108.38,108.48,8421.0,97.8136,97.8497,97.7595,97.8497,8421.0
2016-04-01 14:10:00,108.49,108.63,108.49,108.5,27761.0,97.8587,97.985,97.8587,97.8677,27761.0
2016-04-01 14:15:00,108.51,108.61,108.5,108.5,12896.0,97.8767,97.9669,97.8677,97.8677,12896.0
2016-04-01 14:20:00,108.5,108.57,108.5,108.55,24528.0,97.8677,97.9309,97.8677,97.9128,24528.0
2016-04-01 14:25:00,108.55,108.64,108.42,108.45,14016.0,97.9128,97.994,97.7956,97.8226,14016.0
2016-04-01 14:30:00,108.45,108.61,108.44,108.59,15980.0,97.8226,97.9669,97.8136,97.9489,15980.0
2016-04-01 14:35:00,108.6,108.74,108.59,108.7,16542.0,97.9579,98.0842,97.9489,98.0481,16542.0
2016-04-01 14:40:00,108.69,108.86,108.67,108.83,36821.0,98.0391,98.1925,98.0211,98.1654,36821.0
2016-04-01 14:45:00,108.83,109.01,108.83,108.87,26311.0,98.1654,98.3278,98.1654,98.2015,26311.0
2016-04-01 14:50:00,108.86,108.86,108.73,108.75,17351.0,98.1925,98.1925,98.0752,98.0932,17351.0
2016-04-01 14:55:00,108.74,108.75,108.57,108.67,33510.0,98.0842,98.0932,97.9309,98.0211,33510.0
2016-04-01 15:00:00,108.64,108.68,108.62,108.66,15609.0,97.994,98.0301,97.976,98.012,15609.0
2016-04-01 15:05:00,108.64,108.64,108.44,108.44,13663.0,97.994,97.994,97.8136,97.8136,13663.0
2016-04-01 15:10:00,108.45,108.56,108.39,108.56,29072.0,97.8226,97.9218,97.7685,97.9218,29072.0
2016-04-01 15:15:00,108.56,108.56,108.49,108.5,18201.0,97.9218,97.9218,97.8587,97.8677,18201.0
2016-04-01 15:20:00,108.49,108.55,108.48,108.53,34910.0,97.8587,97.9128,97.8497,97.8948,34910.0
2016-04-01 15:25:00,108.54,108.55,108.48,108.55,29231.0,97.9038,97.9128,97.8497,97.9128,29231.0
2016-04-01 15:30:00,108.56,108.67,108.51,108.66,30230.0,97.9218,98.0211,97.8767,98.012,30230.0
2016-04-01 15:35:00,108.63,108.69,108.6,108.65,23091.0,97.985,98.0391,97.9579,98.003,23091.0
2016-04-01 15:40:00,108.66,108.7,108.62,108.65,31536.0,98.012,98.0481,97.976,98.003,31536.0
2016-04-01 15:45:00,108.65,108.77,108.59,108.76,39286.0,98.003,98.1113,97.9489,98.1022,39286.0
2016-04-01 15:50:00,108.72,108.75,108.54,108.55,26379.0,98.0662,98.0932,97.9038,97.9128,26379.0
2016-04-01 15:55:00,108.56,108.63,108.51,108.51,80000.0,97.9218,97.985,97.8767,97.8767,80000.0
2016-04-04 09:30:00,109.0,109.43,108.86,109.3,54968.0,98.3187,98.7066,98.1925,98.5893,54968.0
2016-04-04 09:35:00,109.3,109.38,109.15,109.2,20963.0,98.5893,98.6615,98.454,98.4991,20963.0
2016-04-04 09:40:00,109.22,109.26,108.93,109.0,22885.0,98.5172,98.5533,98.2556,98.3187,22885.0
2016-04-04 09:45:00,109.01,109.11,108.91,108.96,15677.0,98.3278,98.418,98.2376,98.2827,15677.0
2016-04-04 09:50:00,108.91,109.0,108.65,108.74,7991.0,98.2376,98.3187,98.003,98.0842,7991.0
2016-04-04 09:55:00,108.72,108.72,108.56,108.7,7446.0,98.0662,98.0662,97.9218,98.0481,7446.0
2016-04-04 10:00:00,108.64,108.8,108.61,108.8,9933.0,97.994,98.1383,97.9669,98.1383,9933.0
2016-04-04 10:05:00,108.8,108.89,108.64,108.78,18891.0,98.1383,98.2195,97.994,98.1203,18891.0
2016-04-04 10:10:00,108.79,108.82,108.69,108.75,11253.0,98.1293,98.1564,98.0391,98.0932,11253.0
2016-04-04 10:15:00,108.75,108.75,108.62,108.65,9070.0,98.0932,98.0932,97.976,98.003,9070.0
2016-04-04 10:20:00,108.62,108.74,108.53,108.72,18350.0,97.976,98.0842,97.8948,98.0662,18350.0
2016-04-04 10:25:00,108.75,109.01,108.75,108.91,16976.0,98.0932,98.3278,98.0932,98.2376,16976.0
2016-04-04 10:30:00,108.86,109.12,108.86,109.1,13204.0,98.1925,98.427,98.1925,98.4089,13204.0
2016-04-04 10:35:00,109.1,109.21,109.03,109.04,11776.0,98.4089,98.5082,98.3458,98.3548,11776.0
2016-04-04 10:40:00,109.0,109.1,108.99,109.1,15514.0,98.3187,98.4089,98.3097,98.4089,15514.0
2016-04-04 10:45:00,109.1,109.17,109.07,109.11,7270.0,98.4089,98.4721,98.3819,98.418,7270.0
2016-04-04 10:50:00,109.14,109.16,109.07,109.12,12304.0,98.445,98.4631,98.3819,98.427,12304.0
2016-04-04 10:55:00,109.12,109.25,109.12,109.14,15713.0,98.427,98.5442,98.427,98.445,15713.0
2016-04-04 11:00:00,109.08,109.14,109.01,109.1,13014.0,98.3909,98.445,98.3278,98.4089,13014.0
2016-04-04 11:05:00,109.1,109.19,109.03,109.19,20339.0,98.4089,98.4901,98.3458,98.4901,20339.0
2016-04-04 11:10:00,109.16,109.18,109.07,109.16,6135.0,98.4631,98.4811,98.3819,98.4631,6135.0
2016-04-04 11:15:00,109.13,109.22,109.1,109.18,11304.0,98.436,98.5172,98.4089,98.4811,11304.0
2016-04-04 11:20:00,109.2,109.35,109.17,109.35,22408.0,98.4991,98.6344,98.4721,98.6344,22408.0
2016-04-04 11:25:00,109.33,109.51,109.33,109.49,15072.0,98.6164,98.7788,98.6164,98.7607,15072.0
2016-04-04 11:30:00,109.49,109.53,109.37,109.52,17661.0,98.7607,98.7968,98.6525,98.7878,17661.0
2016-04-04 11:35:00,109.51,109.51,109.47,109.49,5017.0,98.7788,98.7788,98.7427,98.7607,5017.0
2016-04-04 11:40:00,109.48,109.5,109.35,109.35,2202.0,98.7517,98.7697,98.6344,98.6344,2202.0
2016-04-04 11:45:00,109.34,109.39,109.3,109.38,13609.0,98.6254,98.6705,98.5893,98.6615,13609.0
2016-04-04 11:50:00,109.39,109.49,109.34,109.48,13756.0,98.6705,98.7607,98.6254,98.7517,13756.0
2016-04-04 11:55:00,109.47,109.47,109.4,109.41,5364.0,98.7427,98.7427,98.6795,98.6886,5364.0
2016-04-04 12:00:00,109.41,109.41,109.32,109.36,8721.0,98.6886,98.6886,98.6074,98.6435,8721.0
2016-04-04 12:05:00,109.37,109.5,109.37,109.44,2700.0,98.6525,98.7697,98.6525,98.7156,2700.0
2016-04-04 12:10:00,109.44,109.55,109.43,109.46,4525.0,98.7156,98.8148,98.7066,98.7337,4525.0
2016-04-04 12:15:00,109.47,109.5,109.45,109.5,2700.0,98.7427,98.7697,98.7246,98.7697,2700.0
2016-04-04 12:20:00,109.51,109.51,109.44,109.47,2062.0,98.7788,98.7788,98.7156,98.7427,2062.0
2016-04-04 12:25:00,109.47,109.52,109.45,109.49,6034.0,98.7427,98.7878,98.7246,98.7607,6034.0
2016-04-04 12:30:00,109.47,109.69,109.46,109.64,6700.0,98.7427,98.9411,98.7337,98.896,6700.0
2016-04-04 12:35:00,109.63,109.65,109.58,109.61,3100.0,98.887,98.905,98.8419,98.869,3100.0
2016-04-04 12:40:00,109.62,109.76,109.61,109.7,4900.0,98.878,99.0043,98.869,98.9501,4900.0
2016-04-04 12:45:00,109.68,109.7,109.67,109.69,2068.0,98.9321,98.9501,98.9231,98.9411,2068.0
2016-04-04 12:50:00,109.69,109.76,109.65,109.76,1500.0,98.9411,99.0043,98.905,99.0043,1500.0
2016-04-04 12:55:00,109.75,109.79,109.69,109.79,8228.0,98.9952,99.0313,98.9411,99.0313,8228.0
2016-04-04 13:00:00,109.79,109.79,109.53,109.53,8056.0,99.0313,99.0313,98.7968,98.7968,8056.0
2016-04-04 13:05:00,109.55,109.59,109.52,109.58,5700.0,98.8148,98.8509,98.7878,98.8419,5700.0
2016-04-04 13:10:00,109.57,109.61,109.52,109.59,2301.0,98.8329,98.869,98.7878,98.8509,2301.0
2016-04-04 13:15:00,109.6,109.61,109.55,109.57,3099.0,98.8599,98.869,98.8148,98.8329,3099.0
2016-04-04 13:20:00,109.59,109.64,109.59,109.63,5691.0,98.8509,98.896,98.8509,98.887,5691.0
2016-04-04 13:25:00,109.63,109.63,109.52,109.55,6530.0,98.887,98.887,98.7878,98.8148,6530.0
2016-04-04 13:30:00,109.57,109.63,109.55,109.57,4919.0,98.8329,98.887,98.8148,98.8329,4919.0
2016-04-04 13:35:00,109.58,109.58,109.47,109.47,2900.0,98.8419,98.8419,98.7427,98.7427,2900.0
2016-04-04 13:40:00,109.45,109.46,109.41,109.45,3509.0,98.7246,98.7337,98.6886,98.7246,3509.0
2016-04-04 13:45:00,109.44,109.54,109.42,109.54,6874.0,98.7156,98.8058,98.6976,98.8058,6874.0
2016-04-04 13:50:00,109.53,109.53,109.45,109.45,6019.0,98.7968,98.7968,98.7246,98.7246,6019.0
2016-04-04 13:55:00,109.45,109.46,109.32,109.37,7911.0,98.7246,98.7337,98.6074,98.6525,7911.0
2016-04-04 14:00:00,109.39,109.39,109.33,109.33,2902.0,98.6705,98.6705,98.6164,98.6164,2902.0
2016-04-04 14:05:00,109.34,109.35,109.3,109.31,4366.0,98.6254,98.6344,98.5893,98.5984,4366.0
2016-04-04 14:10:00,109.29,109.32,109.21,109.32,6074.0,98.5803,98.6074,98.5082,98.6074,6074.0
2016-04-04 14:15:00,109.32,109.33,109.2,109.29,6860.0,98.6074,98.6164,98.4991,98.5803,6860.0
2016-04-04 14:20:00,109.27,109.3,109.25,109.27,4519.0,98.5623,98.5893,98.5442,98.5623,4519.0
2016-04-04 14:25:00,109.26,109.36,109.23,109.35,6656.0,98.5533,98.6435,98.5262,98.6344,6656.0
2016-04-04 14:30:00,109.36,109.41,109.35,109.35,5690.0,98.6435,98.6886,98.6344,98.6344,5690.0
2016-04-04 14:35:00,109.38,109.38,109.28,109.32,7023.0,98.6615,98.6615,98.5713,98.6074,7023.0
2016-04-04 14:40:00,109.34,109.37,109.3,109.32,6059.0,98.6254,98.6525,98.5893,98.6074,6059.0
2016-04-04 14:45:00,109.33,109.35,109.31,109.33,4146.0,98.6164,98.6344,98.5984,98.6164,4146.0
2016-04-04 14:50:00,109.31,109.32,109.22,109.23,4051.0,98.5984,98.6074,98.5172,98.5262,4051.0
2016-04-04 14:55:00,109.24,109.27,109.22,109.27,4175.0,98.5352,98.5623,98.5172,98.5623,4175.0
2016-04-04 15:00:00,109.25,109.31,109.25,109.28,5628.0,98.5442,98.5984,98.5442,98.5713,5628.0
2016-04-04 15:05:00,109.28,109.29,109.2,109.21,13452.0,98.5713,98.5803,98.4991,98.5082,13452.0
2016-04-04 15:10:00,109.22,109.25,109.2,109.2,10348.0,98.5172,98.5442,98.4991,98.4991,10348.0
2016-04-04 15:15:00,109.22,109.22,109.19,109.2,14484.0,98.5172,98.5172,98.4901,98.4991,14484.0
2016-04-04 15:20:00,109.19,109.21,109.02,109.02,15372.0,98.4901,98.5082,98.3368,98.3368,15372.0
2016-04-04 15:25:00,109.01,109.07,108.98,108.99,5735.0,98.3278,98.3819,98.3007,98.3097,5735.0
2016-04-04 15:30:00,109.02,109.12,108.98,109.04,13591.0,98.3368,98.427,98.3007,98.3548,13591.0
2016-04-04 15:35:00,109.04,109.04,108.89,108.91,20456.0,98.3548,98.3548,98.2195,98.2376,20456.0
2016-04-04 15:40:00,108.91,109.01,108.91,109.0,26356.0,98.2376,98.3278,98.2376,98.3187,26356.0
2016-04-04 15:45:00,109.01,109.03,108.99,108.99,20963.0,98.3278,98.3458,98.3097,98.3097,20963.0
2016-04-04 15:50:00,109.01,109.12,109.0,109.08,25933.0,98.3278,98.427,98.3187,98.3909,25933.0
2016-04-04 15:55:00,109.08,109.41,109.08,109.32,175885.0,98.3909,98.6886,98.3909,98.6074,175885.0
2016-04-05 09:30:00,108.87,109.08,108.64,108.74,16188.0,98.2015,98.3909,97.994,98.0842,16188.0
2016-04-05 09:35:00,108.91,109.29,108.74,108.8,15829.0,98.2376,98.5803,98.0842,98.1383,15829.0
2016-04-05 09:40:00,108.81,108.81,108.48,108.72,5155.0,98.1474,98.1474,97.8497,98.0662,5155.0
2016-04-05 09:45:00,108.73,108.73,108.29,108.44,14033.0,98.0752,98.0752,97.6783,97.8136,14033.0
2016-04-05 09:50:00,108.65,108.78,108.54,108.7,5911.0,98.003,98.1203,97.9038,98.0481,5911.0
2016-04-05 09:55:00,108.75,108.95,108.58,108.94,7391.0,98.0932,98.2736,97.9399,98.2646,7391.0
2016-04-05 10:00:00,108.98,109.11,108.97,108.99,1679.0,98.3007,98.418,98.2917,98.3097,1679.0
2016-04-05 10:05:00,109.04,109.13,108.94,108.98,127259.0,98.3548,98.436,98.2646,98.3007,127259.0
2016-04-05 10:10:00,108.95,108.96,108.61,108.69,5967.0,98.2736,98.2827,97.9669,98.0391,5967.0
2016-04-05 10:15:00,108.69,108.83,108.56,108.67,10153.0,98.0391,98.1654,97.9218,98.0211,10153.0
2016-04-05 10:20:00,108.66,108.66,108.42,108.43,4229.0,98.012,98.012,97.7956,97.8046,4229.0
2016-04-05 10:25:00,108.39,108.6,108.37,108.59,5959.0,97.7685,97.9579,97.7505,97.9489,5959.0
2016-04-05 10:30:00,108.62,108.73,108.55,108.73,4795.0,97.976,98.0752,97.9128,98.0752,4795.0
2016-04-05 10:35:00,108.69,108.74,108.45,108.47,28535.0,98.0391,98.0842,97.8226,97.8407,28535.0
2016-04-05 10:40:00,108.43,108.46,108.35,108.38,8183.0,97.8046,97.8316,97.7324,97.7595,8183.0
2016-04-05 10:45:00,108.36,108.39,108.29,108.33,10313.0,97.7414,97.7685,97.6783,97.7144,10313.0
2016-04-05 10:50:00,108.32,108.32,108.24,108.24,7970.0,97.7054,97.7054,97.6332,97.6332,7970.0
2016-04-05 10:55:00,108.25,108.3,108.22,108.22,10857.0,97.6422,97.6873,97.6152,97.6152,10857.0
2016-04-05 11:00:00,108.21,108.22,107.97,108.0,27335.0,97.6061,97.6152,97.3897,97.4167,27335.0
2016-04-05 11:05:00,107.99,108.13,107.99,108.03,13015.0,97.4077,97.534,97.4077,97.4438,13015.0
2016-04-05 11:10:00,108.02,108.1,108.01,108.03,6104.0,97.4348,97.5069,97.4257,97.4438,6104.0
2016-04-05 11:15:00,108.01,108.05,107.87,107.92,12740.0,97.4257,97.4618,97.2995,97.3446,12740.0
2016-04-05 11:20:00,107.93,107.99,107.92,107.92,4200.0,97.3536,97.4077,97.3446,97.3446,4200.0
2016-04-05 11:25:00,107.93,107.97,107.9,107.92,11500.0,97.3536,97.3897,97.3265,97.3446,11500.0
2016-04-05 11:30:00,107.94,108.12,107.9,107.91,13179.0,97.3626,97.525,97.3265,97.3355,13179.0
2016-04-05 11:35:00,107.89,107.93,107.82,107.82,4600.0,97.3175,97.3536,97.2544,97.2544,4600.0
2016-04-05 11:40:00,107.82,107.87,107.78,107.78,5086.0,97.2544,97.2995,97.2183,97.2183,5086.0
2016-04-05 11:45:00,107.77,107.77,107.6,107.7,14066.0,97.2093,97.2093,97.0559,97.1461,14066.0
2016-04-05 11:50:00,107.72,107.73,107.6,107.69,6481.0,97.1642,97.1732,97.0559,97.1371,6481.0
2016-04-05 11:55:00,107.72,107.74,107.6,107.61,11265.0,97.1642,97.1822,97.0559,97.0649,11265.0
2016-04-05 12:00:00,107.61,107.74,107.61,107.72,5246.0,97.0649,97.1822,97.0649,97.1642,5246.0
2016-04-05 12:05:00,107.68,107.72,107.64,107.66,4408.0,97.1281,97.1642,97.092,97.11,4408.0
2016-04-05 12:10:00,107.67,107.67,107.49,107.53,8536.0,97.1191,97.1191,96.9567,96.9928,8536.0
2016-04-05 12:15:00,107.52,107.53,107.3,107.34,5011.0,96.9838,96.9928,96.7853,96.8214,5011.0
2016-04-05 12:20:00,107.31,107.32,107.19,107.24,14446.0,96.7943,96.8034,96.6861,96.7312,14446.0
2016-04-05 12:25:00,107.24,107.36,107.23,107.35,9663.0,96.7312,96.8394,96.7222,96.8304,9663.0
2016-04-05 12:30:00,107.35,107.56,107.35,107.49,9183.0,96.8304,97.0198,96.8304,96.9567,9183.0
2016-04-05 12:35:00,107.52,107.54,107.41,107.42,7121.0,96.9838,97.0018,96.8845,96.8936,7121.0
2016-04-05 12:40:00,107.42,107.43,107.36,107.36,6654.0,96.8936,96.9026,96.8394,96.8394,6654.0
2016-04-05 12:45:00,107.35,107.37,107.31,107.34,4706.0,96.8304,96.8485,96.7943,96.8214,4706.0
2016-04-05 12:50:00,107.34,107.35,107.26,107.27,3711.0,96.8214,96.8304,96.7492,96.7583,3711.0
2016-04-05 12:55:00,107.27,107.37,107.24,107.36,4540.0,96.7583,96.8485,96.7312,96.8394,4540.0
2016-04-05 13:00:00,107.35,107.47,107.32,107.44,3906.0,96.8304,96.9387,96.8034,96.9116,3906.0
2016-04-05 13:05:00,107.43,107.43,107.28,107.28,6326.0,96.9026,96.9026,96.7673,96.7673,6326.0
2016-04-05 13:10:00,107.26,107.39,107.26,107.37,3158.0,96.7492,96.8665,96.7492,96.8485,3158.0
2016-04-05 13:15:00,107.39,107.46,107.38,107.38,4779.0,96.8665,96.9296,96.8575,96.8575,4779.0
2016-04-05 13:20:00,107.41,107.51,107.35,107.51,5200.0,96.8845,96.9747,96.8304,96.9747,5200.0
2016-04-05 13:25:00,107.56,107.65,107.54,107.65,2014.0,97.0198,97.101,97.0018,97.101,2014.0
2016-04-05 13:30:00,107.64,107.64,107.53,107.53,3128.0,97.092,97.092,96.9928,96.9928,3128.0
2016-04-05 13:35:00,107.53,107.53,107.42,107.42,5975.0,96.9928,96.9928,96.8936,96.8936,5975.0
2016-04-05 13:40:00,107.41,107.41,107.34,107.36,6775.0,96.8845,96.8845,96.8214,96.8394,6775.0
2016-04-05 13:45:00,107.37,107.39,107.32,107.35,6225.0,96.8485,96.8665,96.8034,96.8304,6225.0
2016-04-05 13:50:00,107.36,107.62,107.36,107.56,7402.0,96.8394,97.074,96.8394,97.0198,7402.0
2016-04-05 13:55:00,107.55,107.55,107.48,107.54,4779.0,97.0108,97.0108,96.9477,97.0018,4779.0
2016-04-05 14:00:00,107.56,107.56,107.4,107.4,16631.0,97.0198,97.0198,96.8755,96.8755,16631.0
2016-04-05 14:05:00,107.4,107.44,107.33,107.44,8020.0,96.8755,96.9116,96.8124,96.9116,8020.0
2016-04-05 14:10:00,107.44,107.45,107.39,107.42,7658.0,96.9116,96.9206,96.8665,96.8936,7658.0
2016-04-05 14:15:00,107.42,107.46,107.38,107.45,9165.0,96.8936,96.9296,96.8575,96.9206,9165.0
2016-04-05 14:20:00,107.44,107.47,107.41,107.42,11089.0,96.9116,96.9387,96.8845,96.8936,11089.0
2016-04-05 14:25:00,107.42,107.5,107.38,107.5,8049.0,96.8936,96.9657,96.8575,96.9657,8049.0
2016-04-05 14:30:00,107.55,107.59,107.5,107.5,12491.0,97.0108,97.0469,96.9657,96.9657,12491.0
2016-04-05 14:35:00,107.51,107.61,107.48,107.61,23962.0,96.9747,97.0649,96.9477,97.0649,23962.0
2016-04-05 14:40:00,107.61,107.62,107.57,107.57,12115.0,97.0649,97.074,97.0289,97.0289,12115.0
2016-04-05 14:45:00,107.57,107.59,107.52,107.52,14327.0,97.0289,97.0469,96.9838,96.9838,14327.0
2016-04-05 14:50:00,107.53,107.64,107.52,107.55,26363.0,96.9928,97.092,96.9838,97.0108,26363.0
2016-04-05 14:55:00,107.55,107.58,107.45,107.46,14858.0,97.0108,97.0379,96.9206,96.9296,14858.0
2016-04-05 15:00:00,107.46,107.52,107.37,107.38,21872.0,96.9296,96.9838,96.8485,96.8575,21872.0
2016-04-05 15:05:00,107.39,107.4,107.28,107.33,16524.0,96.8665,96.8755,96.7673,96.8124,16524.0
2016-04-05 15:10:00,107.34,107.34,107.24,107.32,14300.0,96.8214,96.8214,96.7312,96.8034,14300.0
2016-04-05 15:15:00,107.32,107.35,107.22,107.24,15600.0,96.8034,96.8304,96.7132,96.7312,15600.0
2016-04-05 15:20:00,107.25,107.29,107.16,107.16,15924.0,96.7402,96.7763,96.659,96.659,15924.0
2016-04-05 15:25:00,107.16,107.19,107.12,107.16,33202.0,96.659,96.6861,96.623,96.659,33202.0
2016-04-05 15:30:00,107.16,107.22,107.11,107.17,27570.0,96.659,96.7132,96.6139,96.6681,27570.0
2016-04-05 15:35:00,107.17,107.18,107.08,107.09,27486.0,96.6681,96.6771,96.5869,96.5959,27486.0
2016-04-05 15:40:00,107.09,107.11,107.04,107.06,25148.0,96.5959,96.6139,96.5508,96.5688,25148.0
2016-04-05 15:45:00,107.06,107.18,106.98,107.15,53707.0,96.5688,96.6771,96.4967,96.65,53707.0
2016-04-05 15:50:00,107.15,107.15,106.99,107.03,70622.0,96.65,96.65,96.5057,96.5418,70622.0
2016-04-05 15:55:00,107.03,107.07,106.65,106.79,376985.0,96.5418,96.5779,96.199,96.3253,376985.0
2016-04-06 09:30:00,107.05,107.48,107.05,107.15,36391.0,96.5598,96.9477,96.5598,96.65,36391.0
2016-04-06 09:35:00,107.24,107.58,107.15,107.24,16072.0,96.7312,97.0379,96.65,96.7312,16072.0
2016-04-06 09:40:00,107.3,107.66,107.29,107.45,18819.0,96.7853,97.11,96.7763,96.9206,18819.0
2016-04-06 09:45:00,107.46,107.64,107.3,107.57,7193.0,96.9296,97.092,96.7853,97.0289,7193.0
2016-04-06 09:50:00,107.57,107.66,107.51,107.56,18350.0,97.0289,97.11,96.9747,97.0198,18350.0
2016-04-06 09:55:00,107.56,107.65,107.53,107.64,23525.0,97.0198,97.101,96.9928,97.092,23525.0
2016-04-06 10:00:00,107.6,107.85,107.6,107.75,12849.0,97.0559,97.2814,97.0559,97.1912,12849.0
2016-04-06 10:05:00,107.75,107.94,107.74,107.86,26587.0,97.1912,97.3626,97.1822,97.2904,26587.0
2016-04-06 10:10:00,107.85,107.98,107.82,107.89,18373.0,97.2814,97.3987,97.2544,97.3175,18373.0
2016-04-06 10:15:00,107.9,107.98,107.84,107.98,18298.0,97.3265,97.3987,97.2724,97.3987,18298.0
2016-04-06 10:20:00,107.98,108.05,107.92,107.96,20560.0,97.3987,97.4618,97.3446,97.3806,20560.0
2016-04-06 10:25:00,107.96,108.05,107.91,108.0,20139.0,97.3806,97.4618,97.3355,97.4167,20139.0
2016-04-06 10:30:00,107.98,108.09,107.87,108.09,18756.0,97.3987,97.4979,97.2995,97.4979,18756.0
2016-04-06 10:35:00,108.05,108.27,107.97,108.19,12688.0,97.4618,97.6603,97.3897,97.5881,12688.0
2016-04-06 10:40:00,108.19,108.43,108.19,108.41,9463.0,97.5881,97.8046,97.5881,97.7865,9463.0
2016-04-06 10:45:00,108.41,108.45,108.35,108.42,12479.0,97.7865,97.8226,97.7324,97.7956,12479.0
2016-04-06 10:50:00,108.43,108.55,108.41,108.52,8606.0,97.8046,97.9128,97.7865,97.8858,8606.0
2016-04-06 10:55:00,108.54,108.6,108.45,108.59,13199.0,97.9038,97.9579,97.8226,97.9489,13199.0
2016-04-06 11:00:00,108.62,108.82,108.61,108.79,35143.0,97.976,98.1564,97.9669,98.1293,35143.0
2016-04-06 11:05:00,108.77,108.86,108.72,108.72,18667.0,98.1113,98.1925,98.0662,98.0662,18667.0
2016-04-06 11:10:00,108.72,108.74,108.56,108.58,36513.0,98.0662,98.0842,97.9218,97.9399,36513.0
2016-04-06 11:15:00,108.58,108.59,108.47,108.49,16881.0,97.9399,97.9489,97.8407,97.8587,16881.0
2016-04-06 11:20:00,108.5,108.56,108.46,108.49,22837.0,97.8677,97.9218,97.8316,97.8587,22837.0
2016-04-06 11:25:00,108.51,108.59,108.48,108.51,35807.0,97.8767,97.9489,97.8497,97.8767,35807.0
2016-04-06 11:30:00,108.53,108.53,108.38,108.44,47020.0,97.8948,97.8948,97.7595,97.8136,47020.0
2016-04-06 11:35:00,108.42,108.43,108.24,108.26,17910.0,97.7956,97.8046,97.6332,97.6512,17910.0
2016-04-06 11:40:00,108.27,108.36,108.26,108.33,8330.0,97.6603,97.7414,97.6512,97.7144,8330.0
2016-04-06 11:45:00,108.32,108.36,108.22,108.22,8798.0,97.7054,97.7414,97.6152,97.6152,8798.0
2016-04-06 11:50:00,108.2,108.22,108.07,108.1,13482.0,97.5971,97.6152,97.4799,97.5069,13482.0
2016-04-06 11:55:00,108.11,108.42,108.08,108.34,10390.0,97.5159,97.7956,97.4889,97.7234,10390.0
2016-04-06 12:00:00,108.31,108.31,108.18,108.24,15946.0,97.6963,97.6963,97.5791,97.6332,15946.0
2016-04-06 12:05:00,108.22,108.27,108.19,108.19,7284.0,97.6152,97.6603,97.5881,97.5881,7284.0
2016-04-06 12:10:00,108.21,108.21,108.09,108.09,8560.0,97.6061,97.6061,97.4979,97.4979,8560.0
2016-04-06 12:15:00,108.11,108.11,108.04,108.1,7107.0,97.5159,97.5159,97.4528,97.5069,7107.0
2016-04-06 12:20:00,108.13,108.17,108.02,108.02,7060.0,97.534,97.5701,97.4348,97.4348,7060.0
2016-04-06 12:25:00,108.03,108.12,108.03,108.12,6950.0,97.4438,97.525,97.4438,97.525,6950.0
2016-04-06 12:30:00,108.14,108.21,108.12,108.2,3688.0,97.543,97.6061,97.525,97.5971,3688.0
2016-04-06 12:35:00,108.19,108.19,108.01,108.02,10003.0,97.5881,97.5881,97.4257,97.4348,10003.0
2016-04-06 12:40:00,108.02,108.11,108.01,108.09,6341.0,97.4348,97.5159,97.4257,97.4979,6341.0
2016-04-06 12:45:00,108.06,108.16,108.05,108.12,8781.0,97.4708,97.561,97.4618,97.525,8781.0
2016-04-06 12:50:00,108.11,108.14,108.05,108.06,5444.0,97.5159,97.543,97.4618,97.4708,5444.0
2016-04-06 12:55:00,108.06,108.06,107.99,108.0,20407.0,97.4708,97.4708,97.4077,97.4167,20407.0
2016-04-06 13:00:00,108.01,108.03,107.95,108.01,23453.0,97.4257,97.4438,97.3716,97.4257,23453.0
2016-04-06 13:05:00,108.01,108.23,108.01,108.19,15282.0,97.4257,97.6242,97.4257,97.5881,15282.0
2016-04-06 13:10:00,108.2,108.23,108.11,108.11,15894.0,97.5971,97.6242,97.5159,97.5159,15894.0
2016-04-06 13:15:00,108.1,108.17,107.98,108.17,17979.0,97.5069,97.5701,97.3987,97.5701,17979.0
2016-04-06 13:20:00,108.15,108.2,108.1,108.14,14234.0,97.552,97.5971,97.5069,97.543,14234.0
2016-04-06 13:25:00,108.14,108.16,108.12,108.14,11433.0,97.543,97.561,97.525,97.543,11433.0
2016-04-06 13:30:00,108.15,108.16,108.06,108.08,16093.0,97.552,97.561,97.4708,97.4889,16093.0
2016-04-06 13:35:00,108.08,108.11,108.08,108.1,14937.0,97.4889,97.5159,97.4889,97.5069,14937.0
2016-04-06 13:40:00,108.11,108.13,108.07,108.11,11863.0,97.5159,97.534,97.4799,97.5159,11863.0
2016-04-06 13:45:00,108.11,108.21,108.08,108.2,13050.0,97.5159,97.6061,97.4889,97.5971,13050.0
2016-04-06 13:50:00,108.19,108.25,108.17,108.18,9773.0,97.5881,97.6422,97.5701,97.5791,9773.0
2016-04-06 13:55:00,108.17,108.17,108.01,108.08,20823.0,97.5701,97.5701,97.4257,97.4889,20823.0
2016-04-06 14:00:00,108.11,108.11,107.79,108.03,50899.0,97.5159,97.5159,97.2273,97.4438,50899.0
2016-04-06 14:05:00,108.05,108.12,107.99,108.02,19598.0,97.4618,97.525,97.4077,97.4348,19598.0
2016-04-06 14:10:00,108.02,108.02,107.58,107.82,33063.0,97.4348,97.4348,97.0379,97.2544,33063.0
2016-04-06 14:15:00,107.79,108.14,107.77,108.07,11709.0,97.2273,97.543,97.2093,97.4799,11709.0
2016-04-06 14:20:00,108.09,108.14,107.99,108.04,63330.0,97.4979,97.543,97.4077,97.4528,63330.0
2016-04-06 14:25:00,108.05,108.17,107.96,108.14,8337.0,97.4618,97.5701,97.3806,97.543,8337.0
2016-04-06 14:30:00,108.12,108.16,108.01,108.01,11823.0,97.525,97.561,97.4257,97.4257,11823.0
2016-04-06 14:35:00,107.99,108.02,107.86,107.92,8670.0,97.4077,97.4348,97.2904,97.3446,8670.0
2016-04-06 14:40:00,107.94,108.02,107.91,107.94,14595.0,97.3626,97.4348,97.3355,97.3626,14595.0
2016-04-06 14:45:00,107.95,107.97,107.91,107.93,15544.0,97.3716,97.3897,97.3355,97.3536,15544.0
2016-04-06 14:50:00,107.95,108.03,107.92,107.98,12933.0,97.3716,97.4438,97.3446,97.3987,12933.0
2016-04-06 14:55:00,108.02,108.27,108.01,108.24,10970.0,97.4348,97.6603,97.4257,97.6332,10970.0
2016-04-06 15:00:00,108.27,108.27,108.09,108.21,25916.0,97.6603,97.6603,97.4979,97.6061,25916.0
2016-04-06 15:05:00,108.21,108.36,108.2,108.29,28467.0,97.6061,97.7414,97.5971,97.6783,28467.0
2016-04-06 15:10:00,108.28,108.31,108.16,108.24,26162.0,97.6693,97.6963,97.561,97.6332,26162.0
2016-04-06 15:15:00,108.24,108.29,108.18,108.23,29496.0,97.6332,97.6783,97.5791,97.6242,29496.0
2016-04-06 15:20:00,108.22,108.25,108.19,108.22,17107.0,97.6152,97.6422,97.5881,97.6152,17107.0
2016-04-06 15:25:00,108.23,108.25,108.04,108.05,19208.0,97.6242,97.6422,97.4528,97.4618,19208.0
2016-04-06 15:30:00,108.05,108.16,108.04,108.09,30268.0,97.4618,97.561,97.4528,97.4979,30268.0
2016-04-06 15:35:00,108.08,108.19,108.07,108.14,31334.0,97.4889,97.5881,97.4799,97.543,31334.0
2016-04-06 15:40:00,108.15,108.19,108.07,108.18,44209.0,97.552,97.5881,97.4799,97.5791,44209.0
2016-04-06 15:45:00,108.17,108.23,108.14,108.17,54352.0,97.5701,97.6242,97.543,97.5701,54352.0
2016-04-06 15:50:00,108.17,108.17,108.15,108.17,64711.0,97.5701,97.5701,97.552,97.5701,64711.0
2016-04-06 15:55:00,108.16,108.29,108.16,108.26,160612.0,97.561,97.6783,97.561,97.6512,160612.0
2016-04-07 09:30:00,107.81,107.96,107.31,107.55,16684.0,97.2453,97.3806,96.7943,97.0108,16684.0
2016-04-07 09:35:00,107.64,108.0,107.56,107.99,14127.0,97.092,97.4167,97.0198,97.4077,14127.0
2016-04-07 09:40:00,107.99,108.01,107.75,107.85,6749.0,97.4077,97.4257,97.1912,97.2814,6749.0
2016-04-07 09:45:00,107.78,107.9,107.69,107.69,7074.0,97.2183,97.3265,97.1371,97.1371,7074.0
2016-04-07 09:50:00,107.61,107.83,107.59,107.64,6139.0,97.0649,97.2634,97.0469,97.092,6139.0
2016-04-07 09:55:00,107.67,107.97,107.67,107.83,4400.0,97.1191,97.3897,97.1191,97.2634,4400.0
2016-04-07 10:00:00,107.85,107.85,107.68,107.79,3201.0,97.2814,97.2814,97.1281,97.2273,3201.0
2016-04-07 10:05:00,107.8,107.92,107.75,107.83,3717.0,97.2363,97.3446,97.1912,97.2634,3717.0
2016-04-07 10:10:00,107.74,107.74,107.55,107.59,8274.0,97.1822,97.1822,97.0108,97.0469,8274.0
2016-04-07 10:15:00,107.56,107.56,107.47,107.56,6590.0,97.0198,97.0198,96.9387,97.0198,6590.0
2016-04-07 10:20:00,107.6,107.78,107.55,107.78,7171.0,97.0559,97.2183,97.0108,97.2183,7171.0
2016-04-07 10:25:00,107.78,107.93,107.78,107.86,26494.0,97.2183,97.3536,97.2183,97.2904,26494.0
2016-04-07 10:30:00,107.81,107.93,107.81,107.88,7356.0,97.2453,97.3536,97.2453,97.3085,7356.0
2016-04-07 10:35:00,107.88,107.9,107.75,107.78,8641.0,97.3085,97.3265,97.1912,97.2183,8641.0
2016-04-07 10:40:00,107.77,107.86,107.69,107.82,8666.0,97.2093,97.2904,97.1371,97.2544,8666.0
2016-04-07 10:45:00,107.83,107.99,107.78,107.99,9536.0,97.2634,97.4077,97.2183,97.4077,9536.0
2016-04-07 10:50:00,108.0,108.08,107.98,108.06,17742.0,97.4167,97.4889,97.3987,97.4708,17742.0
2016-04-07 10:55:00,108.09,108.09,107.96,108.01,15484.0,97.4979,97.4979,97.3806,97.4257,15484.0
2016-04-07 11:00:00,108.01,108.07,107.93,107.93,16981.0,97.4257,97.4799,97.3536,97.3536,16981.0
2016-04-07 11:05:00,107.93,107.93,107.75,107.75,6440.0,97.3536,97.3536,97.1912,97.1912,6440.0
2016-04-07 11:10:00,107.77,107.99,107.76,107.96,3348.0,97.2093,97.4077,97.2002,97.3806,3348.0
2016-04-07 11:15:00,107.95,107.95,107.77,107.82,5669.0,97.3716,97.3716,97.2093,97.2544,5669.0
2016-04-07 11:20:00,107.81,107.86,107.76,107.85,9034.0,97.2453,97.2904,97.2002,97.2814,9034.0
2016-04-07 11:25:00,107.83,107.97,107.8,107.97,7978.0,97.2634,97.3897,97.2363,97.3897,7978.0
2016-04-07 11:30:00,107.97,108.07,107.97,108.06,9628.0,97.3897,97.4799,97.3897,97.4708,9628.0
2016-04-07 11:35:00,108.04,108.16,108.04,108.16,10802.0,97.4528,97.561,97.4528,97.561,10802.0
2016-04-07 11:40:00,108.16,108.16,108.07,108.13,6400.0,97.561,97.561,97.4799,97.534,6400.0
2016-04-07 11:45:00,108.13,108.17,108.11,108.14,6614.0,97.534,97.5701,97.5159,97.543,6614.0
2016-04-07 11:50:00,108.16,108.2,108.12,108.13,9312.0,97.561,97.5971,97.525,97.534,9312.0
2016-04-07 11:55:00,108.13,108.17,108.11,108.13,7058.0,97.534,97.5701,97.5159,97.534,7058.0
2016-04-07 12:00:00,108.11,108.11,108.05,108.05,3406.0,97.5159,97.5159,97.4618,97.4618,3406.0
2016-04-07 12:05:00,108.0,108.0,107.9,107.92,3578.0,97.4167,97.4167,97.3265,97.3446,3578.0
2016-04-07 12:10:00,107.94,108.07,107.9,108.03,26748.0,97.3626,97.4799,97.3265,97.4438,26748.0
2016-04-07 12:15:00,108.04,108.04,107.86,107.93,23394.0,97.4528,97.4528,97.2904,97.3536,23394.0
2016-04-07 12:20:00,107.92,107.99,107.91,107.95,6361.0,97.3446,97.4077,97.3355,97.3716,6361.0
2016-04-07 12:25:00,107.93,107.96,107.91,107.96,5613.0,97.3536,97.3806,97.3355,97.3806,5613.0
2016-04-07 12:30:00,107.96,107.96,107.87,107.89,9381.0,97.3806,97.3806,97.2995,97.3175,9381.0
2016-04-07 12:35:00,107.9,107.97,107.88,107.96,10265.0,97.3265,97.3897,97.3085,97.3806,10265.0
2016-04-07 12:40:00,108.0,108.01,107.91,107.91,10738.0,97.4167,97.4257,97.3355,97.3355,10738.0
2016-04-07 12:45:00,107.91,108.01,107.88,108.01,8316.0,97.3355,97.4257,97.3085,97.4257,8316.0
2016-04-07 12:50:00,108.01,108.11,107.98,108.09,7360.0,97.4257,97.5159,97.3987,97.4979,7360.0
2016-04-07 12:55:00,108.07,108.18,108.04,108.14,8518.0,97.4799,97.5791,97.4528,97.543,8518.0
2016-04-07 13:00:00,108.12,108.19,108.11,108.11,8379.0,97.525,97.5881,97.5159,97.5159,8379.0
2016-04-07 13:05:00,108.11,108.31,108.11,108.29,7785.0,97.5159,97.6963,97.5159,97.6783,7785.0
2016-04-07 13:10:00,108.27,108.35,108.27,108.34,5318.0,97.6603,97.7324,97.6603,97.7234,5318.0
2016-04-07 13:15:00,108.34,108.34,108.24,108.26,6991.0,97.7234,97.7234,97.6332,97.6512,6991.0
2016-04-07 13:20:00,108.26,108.27,108.23,108.26,5355.0,97.6512,97.6603,97.6242,97.6512,5355.0
2016-04-07 13:25:00,108.27,108.28,108.21,108.23,3000.0,97.6603,97.6693,97.6061,97.6242,3000.0
2016-04-07 13:30:00,108.23,108.23,108.07,108.07,9650.0,97.6242,97.6242,97.4799,97.4799,9650.0
2016-04-07 13:35:00,107.99,108.21,107.99,108.21,40991.0,97.4077,97.6061,97.4077,97.6061,40991.0
2016-04-07 13:40:00,108.22,108.25,108.2,108.25,5408.0,97.6152,97.6422,97.5971,97.6422,5408.0
2016-04-07 13:45:00,108.25,108.29,108.05,108.13,33821.0,97.6422,97.6783,97.4618,97.534,33821.0
2016-04-07 13:50:00,108.11,108.11,107.87,107.91,5000.0,97.5159,97.5159,97.2995,97.3355,5000.0
2016-04-07 13:55:00,107.91,108.03,107.91,107.97,5900.0,97.3355,97.4438,97.3355,97.3897,5900.0
2016-04-07 14:00:00,107.97,107.97,107.77,107.77,16665.0,97.3897,97.3897,97.2093,97.2093,16665.0
2016-04-07 14:05:00,107.77,107.78,107.65,107.65,4828.0,97.2093,97.2183,97.101,97.101,4828.0
2016-04-07 14:10:00,107.64,107.74,107.63,107.73,4787.0,97.092,97.1822,97.083,97.1732,4787.0
2016-04-07 14:15:00,107.76,107.76,107.55,107.55,6236.0,97.2002,97.2002,97.0108,97.0108,6236.0
2016-04-07 14:20:00,107.55,107.59,107.53,107.55,6121.0,97.0108,97.0469,96.9928,97.0108,6121.0
2016-04-07 14:25:00,107.57,107.59,107.49,107.52,10808.0,97.0289,97.0469,96.9567,96.9838,10808.0
2016-04-07 14:30:00,107.55,107.59,107.51,107.56,5519.0,97.0108,97.0469,96.9747,97.0198,5519.0
2016-04-07 14:35:00,107.56,107.66,107.54,107.66,18343.0,97.0198,97.11,97.0018,97.11,18343.0
2016-04-07 14:40:00,107.65,107.67,107.61,107.62,16569.0,97.101,97.1191,97.0649,97.074,16569.0
2016-04-07 14:45:00,107.61,107.62,107.47,107.51,12034.0,97.0649,97.074,96.9387,96.9747,12034.0
2016-04-07 14:50:00,107.52,107.53,107.48,107.51,6489.0,96.9838,96.9928,96.9477,96.9747,6489.0
2016-04-07 14:55:00,107.51,107.57,107.48,107.5,7838.0,96.9747,97.0289,96.9477,96.9657,7838.0
2016-04-07 15:00:00,107.51,107.53,107.44,107.51,7375.0,96.9747,96.9928,96.9116,96.9747,7375.0
2016-04-07 15:05:00,107.52,107.78,107.5,107.73,12748.0,96.9838,97.2183,96.9657,97.1732,12748.0
2016-04-07 15:10:00,107.72,107.82,107.72,107.82,7338.0,97.1642,97.2544,97.1642,97.2544,7338.0
2016-04-07 15:15:00,107.77,107.79,107.67,107.69,9412.0,97.2093,97.2273,97.1191,97.1371,9412.0
2016-04-07 15:20:00,107.69,107.75,107.67,107.75,10779.0,97.1371,97.1912,97.1191,97.1912,10779.0
2016-04-07 15:25:00,107.77,107.78,107.72,107.74,9165.0,97.2093,97.2183,97.1642,97.1822,9165.0
2016-04-07 15:30:00,107.75,107.8,107.65,107.74,21191.0,97.1912,97.2363,97.101,97.1822,21191.0
2016-04-07 15:35:00,107.73,107.74,107.62,107.68,14966.0,97.1732,97.1822,97.074,97.1281,14966.0
2016-04-07 15:40:00,107.69,107.75,107.6,107.72,20435.0,97.1371,97.1912,97.0559,97.1642,20435.0
2016-04-07 15:45:00,107.73,107.87,107.66,107.86,18487.0,97.1732,97.2995,97.11,97.2904,18487.0
2016-04-07 15:50:00,107.85,107.88,107.76,107.86,25199.0,97.2814,97.3085,97.2002,97.2904,25199.0
2016-04-07 15:55:00,107.87,108.02,107.8,107.96,92469.0,97.2995,97.4348,97.2363,97.3806,92469.0
2016-04-08 09:30:00,108.35,108.44,108.0,108.31,19603.0,97.7324,97.8136,97.4167,97.6963,19603.0
2016-04-08 09:35:00,108.28,108.83,108.23,108.83,18690.0,97.6693,98.1654,97.6242,98.1654,18690.0
2016-04-08 09:40:00,108.89,108.92,108.38,108.42,15688.0,98.2195,98.2466,97.7595,97.7956,15688.0
2016-04-08 09:45:00,108.45,108.62,108.37,108.48,6117.0,97.8226,97.976,97.7505,97.8497,6117.0
2016-04-08 09:50:00,108.57,108.74,108.48,108.7,5525.0,97.9309,98.0842,97.8497,98.0481,5525.0
2016-04-08 09:55:00,108.73,108.75,108.61,108.75,1600.0,98.0752,98.0932,97.9669,98.0932,1600.0
2016-04-08 10:00:00,108.79,108.86,108.71,108.75,8297.0,98.1293,98.1925,98.0571,98.0932,8297.0
2016-04-08 10:05:00,108.8,108.8,108.48,108.75,12670.0,98.1383,98.1383,97.8497,98.0932,12670.0
2016-04-08 10:10:00,108.78,108.9,108.72,108.87,5995.0,98.1203,98.2285,98.0662,98.2015,5995.0
2016-04-08 10:15:00,108.89,108.91,108.78,108.78,5959.0,98.2195,98.2376,98.1203,98.1203,5959.0
2016-04-08 10:20:00,108.81,108.84,108.68,108.73,7590.0,98.1474,98.1744,98.0301,98.0752,7590.0
2016-04-08 10:25:00,108.71,108.75,108.55,108.61,3523.0,98.0571,98.0932,97.9128,97.9669,3523.0
2016-04-08 10:30:00,108.62,108.64,108.52,108.54,10314.0,97.976,97.994,97.8858,97.9038,10314.0
2016-04-08 10:35:00,108.55,108.69,108.52,108.62,10497.0,97.9128,98.0391,97.8858,97.976,10497.0
2016-04-08 10:40:00,108.66,108.72,108.61,108.61,5750.0,98.012,98.0662,97.9669,97.9669,5750.0
2016-04-08 10:45:00,108.63,108.7,108.56,108.56,7041.0,97.985,98.0481,97.9218,97.9218,7041.0
2016-04-08 10:50:00,108.56,108.63,108.52,108.56,10634.0,97.9218,97.985,97.8858,97.9218,10634.0
2016-04-08 10:55:00,108.54,108.64,108.53,108.63,10594.0,97.9038,97.994,97.8948,97.985,10594.0
2016-04-08 11:00:00,108.63,108.67,108.57,108.63,18279.0,97.985,98.0211,97.9309,97.985,18279.0
2016-04-08 11:05:00,108.64,108.67,108.59,108.66,8800.0,97.994,98.0211,97.9489,98.012,8800.0
2016-04-08 11:10:00,108.65,108.67,108.53,108.55,7903.0,98.003,98.0211,97.8948,97.9128,7903.0
2016-04-08 11:15:00,108.56,108.65,108.36,108.59,33065.0,97.9218,98.003,97.7414,97.9489,33065.0
2016-04-08 11:20:00,108.62,108.63,108.57,108.57,7329.0,97.976,97.985,97.9309,97.9309,7329.0
2016-04-08 11:25:00,108.59,108.61,108.54,108.55,15163.0,97.9489,97.9669,97.9038,97.9128,15163.0
2016-04-08 11:30:00,108.55,108.56,108.43,108.48,34361.0,97.9128,97.9218,97.8046,97.8497,34361.0
2016-04-08 11:35:00,108.49,108.51,108.38,108.45,15108.0,97.8587,97.8767,97.7595,97.8226,15108.0
2016-04-08 11:40:00,108.46,108.58,108.44,108.54,6598.0,97.8316,97.9399,97.8136,97.9038,6598.0
2016-04-08 11:45:00,108.53,108.58,108.53,108.56,14709.0,97.8948,97.9399,97.8948,97.9218,14709.0
2016-04-08 11:50:00,108.55,108.68,108.55,108.68,10521.0,97.9128,98.0301,97.9128,98.0301,10521.0
2016-04-08 11:55:00,108.68,108.7,108.55,108.61,6623.0,98.0301,98.0481,97.9128,97.9669,6623.0
2016-04-08 12:00:00,108.59,108.59,108.52,108.55,19445.0,97.9489,97.9489,97.8858,97.9128,19445.0
2016-04-08 12:05:00,108.55,108.67,108.51,108.67,9583.0,97.9128,98.0211,97.8767,98.0211,9583.0
2016-04-08 12:10:00,108.69,108.76,108.65,108.65,4000.0,98.0391,98.1022,98.003,98.003,4000.0
2016-04-08 12:15:00,108.62,108.63,108.55,108.61,5439.0,97.976,97.985,97.9128,97.9669,5439.0
2016-04-08 12:20:00,108.58,108.74,108.58,108.72,4779.0,97.9399,98.0842,97.9399,98.0662,4779.0
2016-04-08 12:25:00,108.71,108.72,108.6,108.61,5152.0,98.0571,98.0662,97.9579,97.9669,5152.0
2016-04-08 12:30:00,108.58,108.7,108.57,108.7,6108.0,97.9399,98.0481,97.9309,98.0481,6108.0
2016-04-08 12:35:00,108.75,108.78,108.7,108.7,6084.0,98.0932,98.1203,98.0481,98.0481,6084.0
2016-04-08 12:40:00,108.69,108.72,108.68,108.7,2900.0,98.0391,98.0662,98.0301,98.0481,2900.0
2016-04-08 12:45:00,108.7,108.7,108.64,108.69,4002.0,98.0481,98.0481,97.994,98.0391,4002.0
2016-04-08 12:50:00,108.69,108.69,108.63,108.64,4014.0,98.0391,98.0391,97.985,97.994,4014.0
2016-04-08 12:55:00,108.66,108.7,108.64,108.67,3300.0,98.012,98.0481,97.994,98.0211,3300.0
2016-04-08 13:00:00,108.64,108.65,108.55,108.57,9808.0,97.994,98.003,97.9128,97.9309,9808.0
2016-04-08 13:05:00,108.57,108.59,108.54,108.54,6442.0,97.9309,97.9489,97.9038,97.9038,6442.0
2016-04-08 13:10:00,108.54,108.58,108.54,108.58,4332.0,97.9038,97.9399,97.9038,97.9399,4332.0
2016-04-08 13:15:00,108.58,108.58,108.51,108.58,16059.0,97.9399,97.9399,97.8767,97.9399,16059.0
2016-04-08 13:20:00,108.58,108.68,108.57,108.68,5327.0,97.9399,98.0301,97.9309,98.0301,5327.0
2016-04-08 13:25:00,108.66,108.67,108.58,108.59,4500.0,98.012,98.0211,97.9399,97.9489,4500.0
2016-04-08 13:30:00,108.58,108.61,108.54,108.57,9338.0,97.9399,97.9669,97.9038,97.9309,9338.0
2016-04-08 13:35:00,108.57,108.62,108.57,108.57,3599.0,97.9309,97.976,97.9309,97.9309,3599.0
2016-04-08 13:40:00,108.56,108.58,108.54,108.56,6000.0,97.9218,97.9399,97.9038,97.9218,6000.0
2016-04-08 13:45:00,108.54,108.57,108.53,108.54,8130.0,97.9038,97.9309,97.8948,97.9038,8130.0
2016-04-08 13:50:00,108.53,108.63,108.5,108.59,15637.0,97.8948,97.985,97.8677,97.9489,15637.0
2016-04-08 13:55:00,108.6,108.7,108.59,108.7,4716.0,97.9579,98.0481,97.9489,98.0481,4716.0
2016-04-08 14:00:00,108.72,108.72,108.56,108.59,8123.0,98.0662,98.0662,97.9218,97.9489,8123.0
2016-04-08 14:05:00,108.58,108.67,108.57,108.66,4800.0,97.9399,98.0211,97.9309,98.012,4800.0
2016-04-08 14:10:00,108.68,108.78,108.67,108.78,5664.0,98.0301,98.1203,98.0211,98.1203,5664.0
2016-04-08 14:15:00,108.79,108.8,108.69,108.69,5000.0,98.1293,98.1383,98.0391,98.0391,5000.0
2016-04-08 14:20:00,108.68,108.71,108.62,108.7,9186.0,98.0301,98.0571,97.976,98.0481,9186.0
2016-04-08 14:25:00,108.71,108.72,108.65,108.65,5400.0,98.0571,98.0662,98.003,98.003,5400.0
2016-04-08 14:30:00,108.65,108.65,108.54,108.55,7514.0,98.003,98.003,97.9038,97.9128,7514.0
2016-04-08 14:35:00,108.55,108.59,108.54,108.55,12537.0,97.9128,97.9489,97.9038,97.9128,12537.0
2016-04-08 14:40:00,108.55,108.61,108.54,108.56,10955.0,97.9128,97.9669,97.9038,97.9218,10955.0
2016-04-08 14:45:00,108.57,108.61,108.54,108.55,11369.0,97.9309,97.9669,97.9038,97.9128,11369.0
2016-04-08 14:50:00,108.56,108.57,108.54,108.55,18977.0,97.9218,97.9309,97.9038,97.9128,18977.0
2016-04-08 14:55:00,108.54,108.58,108.54,108.57,17812.0,97.9038,97.9399,97.9038,97.9309,17812.0
2016-04-08 15:00:00,108.56,108.58,108.54,108.56,13532.0,97.9218,97.9399,97.9038,97.9218,13532.0
2016-04-08 15:05:00,108.57,108.58,108.44,108.47,27551.0,97.9309,97.9399,97.8136,97.8407,27551.0
2016-04-08 15:10:00,108.45,108.56,108.45,108.54,16038.0,97.8226,97.9218,97.8226,97.9038,16038.0
2016-04-08 15:15:00,108.54,108.55,108.45,108.47,18523.0,97.9038,97.9128,97.8226,97.8407,18523.0
2016-04-08 15:20:00,108.48,108.5,108.44,108.46,12997.0,97.8497,97.8677,97.8136,97.8316,12997.0
2016-04-08 15:25:00,108.48,108.52,108.46,108.48,16524.0,97.8497,97.8858,97.8316,97.8497,16524.0
2016-04-08 15:30:00,108.47,108.48,108.29,108.31,15897.0,97.8407,97.8497,97.6783,97.6963,15897.0
2016-04-08 15:35:00,108.3,108.49,108.29,108.48,24032.0,97.6873,97.8587,97.6783,97.8497,24032.0
2016-04-08 15:40:00,108.48,108.48,108.34,108.36,21626.0,97.8497,97.8497,97.7234,97.7414,21626.0
2016-04-08 15:45:00,108.37,108.44,108.36,108.37,32556.0,97.7505,97.8136,97.7414,97.7505,32556.0
2016-04-08 15:50:00,108.38,108.44,108.35,108.36,42746.0,97.7595,97.8136,97.7324,97.7414,42746.0
2016-04-08 15:55:00,108.35,108.58,108.35,108.56,102678.0,97.7324,97.9399,97.7324,97.9218,102678.0
2016-04-11 09:30:00,108.49,108.79,108.48,108.79,38128.0,97.8587,98.1293,97.8497,98.1293,38128.0
2016-04-11 09:35:00,108.82,108.83,108.47,108.55,8900.0,98.1564,98.1654,97.8407,97.9128,8900.0
2016-04-11 09:40:00,108.48,108.54,108.27,108.47,10430.0,97.8497,97.9038,97.6603,97.8407,10430.0
2016-04-11 09:45:00,108.47,108.49,108.33,108.43,2909.0,97.8407,97.8587,97.7144,97.8046,2909.0
2016-04-11 09:50:00,108.43,108.61,108.43,108.55,49029.0,97.8046,97.9669,97.8046,97.9128,49029.0
2016-04-11 09:55:00,108.59,108.61,108.46,108.57,14061.0,97.9489,97.9669,97.8316,97.9309,14061.0
2016-04-11 10:00:00,108.58,108.66,108.57,108.57,21474.0,97.9399,98.012,97.9309,97.9309,21474.0
2016-04-11 10:05:00,108.56,108.94,108.56,108.88,23797.0,97.9218,98.2646,97.9218,98.2105,23797.0
2016-04-11 10:10:00,108.89,108.91,108.82,108.82,11727.0,98.2195,98.2376,98.1564,98.1564,11727.0
2016-04-11 10:15:00,108.79,108.79,108.52,108.53,6952.0,98.1293,98.1293,97.8858,97.8948,6952.0
2016-04-11 10:20:00,108.52,108.58,108.49,108.55,9746.0,97.8858,97.9399,97.8587,97.9128,9746.0
2016-04-11 10:25:00,108.54,108.58,108.49,108.55,10407.0,97.9038,97.9399,97.8587,97.9128,10407.0
2016-04-11 10:30:00,108.53,108.6,108.5,108.5,16586.0,97.8948,97.9579,97.8677,97.8677,16586.0
2016-04-11 10:35:00,108.5,108.59,108.5,108.56,7935.0,97.8677,97.9489,97.8677,97.9218,7935.0
2016-04-11 10:40:00,108.55,108.55,108.31,108.31,13304.0,97.9128,97.9128,97.6963,97.6963,13304.0
2016-04-11 10:45:00,108.25,108.5,108.24,108.5,11500.0,97.6422,97.8677,97.6332,97.8677,11500.0
2016-04-11 10:50:00,108.51,108.63,108.4,108.4,8253.0,97.8767,97.985,97.7775,97.7775,8253.0
2016-04-11 10:55:00,108.4,108.45,108.28,108.31,14766.0,97.7775,97.8226,97.6693,97.6963,14766.0
2016-04-11 11:00:00,108.29,108.37,108.28,108.37,17503.0,97.6783,97.7505,97.6693,97.7505,17503.0
2016-04-11 11:05:00,108.36,108.4,108.36,108.36,3800.0,97.7414,97.7775,97.7414,97.7414,3800.0
2016-04-11 11:10:00,108.38,108.48,108.38,108.45,7245.0,97.7595,97.8497,97.7595,97.8226,7245.0
2016-04-11 11:15:00,108.48,108.48,108.4,108.47,7528.0,97.8497,97.8497,97.7775,97.8407,7528.0
2016-04-11 11:20:00,108.46,108.54,108.45,108.49,7374.0,97.8316,97.9038,97.8226,97.8587,7374.0
2016-04-11 11:25:00,108.5,108.6,108.49,108.56,8520.0,97.8677,97.9579,97.8587,97.9218,8520.0
2016-04-11 11:30:00,108.53,108.55,108.33,108.42,14582.0,97.8948,97.9128,97.7144,97.7956,14582.0
2016-04-11 11:35:00,108.42,108.51,108.41,108.46,12509.0,97.7956,97.8767,97.7865,97.8316,12509.0
2016-04-11 11:40:00,108.45,108.49,108.36,108.36,6905.0,97.8226,97.8587,97.7414,97.7414,6905.0
2016-04-11 11:45:00,108.35,108.48,108.32,108.47,9530.0,97.7324,97.8497,97.7054,97.8407,9530.0
2016-04-11 11:50:00,108.49,108.51,108.41,108.42,7506.0,97.8587,97.8767,97.7865,97.7956,7506.0
2016-04-11 11:55:00,108.37,108.4,108.29,108.34,6116.0,97.7505,97.7775,97.6783,97.7234,6116.0
2016-04-11 12:00:00,108.34,108.35,108.31,108.32,7150.0,97.7234,97.7324,97.6963,97.7054,7150.0
2016-04-11 12:05:00,108.3,108.38,108.29,108.36,7388.0,97.6873,97.7595,97.6783,97.7414,7388.0
2016-04-11 12:10:00,108.36,108.41,108.34,108.38,6966.0,97.7414,97.7865,97.7234,97.7595,6966.0
2016-04-11 12:15:00,108.39,108.51,108.36,108.51,6687.0,97.7685,97.8767,97.7414,97.8767,6687.0
2016-04-11 12:20:00,108.52,108.53,108.46,108.48,5900.0,97.8858,97.8948,97.8316,97.8497,5900.0
2016-04-11 12:25:00,108.47,108.53,108.39,108.51,11414.0,97.8407,97.8948,97.7685,97.8767,11414.0
2016-04-11 12:30:00,108.51,108.53,108.45,108.45,4299.0,97.8767,97.8948,97.8226,97.8226,4299.0
2016-04-11 12:35:00,108.45,108.53,108.41,108.51,11586.0,97.8226,97.8948,97.7865,97.8767,11586.0
2016-04-11 12:40:00,108.5,108.54,108.49,108.52,9957.0,97.8677,97.9038,97.8587,97.8858,9957.0
2016-04-11 12:45:00,108.51,108.57,108.48,108.55,4025.0,97.8767,97.9309,97.8497,97.9128,4025.0
2016-04-11 12:50:00,108.54,108.66,108.54,108.63,12537.0,97.9038,98.012,97.9038,97.985,12537.0
2016-04-11 12:55:00,108.64,108.66,108.61,108.64,6600.0,97.994,98.012,97.9669,97.994,6600.0
2016-04-11 13:00:00,108.63,108.63,108.5,108.51,5037.0,97.985,97.985,97.8677,97.8767,5037.0
2016-04-11 13:05:00,108.49,108.61,108.49,108.61,13954.0,97.8587,97.9669,97.8587,97.9669,13954.0
2016-04-11 13:10:00,108.61,108.69,108.6,108.67,7881.0,97.9669,98.0391,97.9579,98.0211,7881.0
2016-04-11 13:15:00,108.66,108.67,108.51,108.53,7282.0,98.012,98.0211,97.8767,97.8948,7282.0
2016-04-11 13:20:00,108.52,108.55,108.45,108.45,6150.0,97.8858,97.9128,97.8226,97.8226,6150.0
2016-04-11 13:25:00,108.45,108.52,108.42,108.52,17620.0,97.8226,97.8858,97.7956,97.8858,17620.0
2016-04-11 13:30:00,108.51,108.52,108.47,108.5,7432.0,97.8767,97.8858,97.8407,97.8677,7432.0
2016-04-11 13:35:00,108.49,108.58,108.43,108.44,9986.0,97.8587,97.9399,97.8046,97.8136,9986.0
2016-04-11 13:40:00,108.45,108.51,108.41,108.49,15478.0,97.8226,97.8767,97.7865,97.8587,15478.0
2016-04-11 13:45:00,108.48,108.51,108.38,108.38,16906.0,97.8497,97.8767,97.7595,97.7595,16906.0
2016-04-11 13:50:00,108.42,108.47,108.39,108.45,17836.0,97.7956,97.8407,97.7685,97.8226,17836.0
2016-04-11 13:55:00,108.44,108.51,108.35,108.4,18107.0,97.8136,97.8767,97.7324,97.7775,18107.0
2016-04-11 14:00:00,108.4,108.51,108.39,108.4,12741.0,97.7775,97.8767,97.7685,97.7775,12741.0
2016-04-11 14:05:00,108.38,108.46,108.37,108.38,38095.0,97.7595,97.8316,97.7505,97.7595,38095.0
2016-04-11 14:10:00,108.37,108.47,108.36,108.44,22301.0,97.7505,97.8407,97.7414,97.8136,22301.0
2016-04-11 14:15:00,108.43,108.48,108.36,108.48,14900.0,97.8046,97.8497,97.7414,97.8497,14900.0
2016-04-11 14:20:00,108.5,108.54,108.45,108.5,8574.0,97.8677,97.9038,97.8226,97.8677,8574.0
2016-04-11 14:25:00,108.5,108.53,108.43,108.44,14857.0,97.8677,97.8948,97.8046,97.8136,14857.0
2016-04-11 14:30:00,108.44,108.53,108.4,108.41,21360.0,97.8136,97.8948,97.7775,97.7865,21360.0
2016-04-11 14:35:00,108.46,108.6,108.43,108.6,9408.0,97.8316,97.9579,97.8046,97.9579,9408.0
2016-04-11 14:40:00,108.59,108.59,108.49,108.52,11287.0,97.9489,97.9489,97.8587,97.8858,11287.0
2016-04-11 14:45:00,108.52,108.6,108.5,108.56,7566.0,97.8858,97.9579,97.8677,97.9218,7566.0
2016-04-11 14:50:00,108.57,108.65,108.47,108.61,12202.0,97.9309,98.003,97.8407,97.9669,12202.0
2016-04-11 14:55:00,108.58,108.58,108.47,108.51,10452.0,97.9399,97.9399,97.8407,97.8767,10452.0
2016-04-11 15:00:00,108.56,108.56,108.42,108.51,13039.0,97.9218,97.9218,97.7956,97.8767,13039.0
2016-04-11 15:05:00,108.51,108.51,108.38,108.39,20186.0,97.8767,97.8767,97.7595,97.7685,20186.0
2016-04-11 15:10:00,108.38,108.38,108.28,108.31,10961.0,97.7595,97.7595,97.6693,97.6963,10961.0
2016-04-11 15:15:00,108.31,108.31,108.21,108.23,15282.0,97.6963,97.6963,97.6061,97.6242,15282.0
2016-04-11 15:20:00,108.24,108.31,108.21,108.29,12996.0,97.6332,97.6963,97.6061,97.6783,12996.0
2016-04-11 15:25:00,108.29,108.36,108.22,108.23,22081.0,97.6783,97.7414,97.6152,97.6242,22081.0
2016-04-11 15:30:00,108.24,108.32,108.21,108.23,22718.0,97.6332,97.7054,97.6061,97.6242,22718.0
2016-04-11 15:35:00,108.24,108.3,108.22,108.28,28790.0,97.6332,97.6873,97.6152,97.6693,28790.0
2016-04-11 15:40:00,108.28,108.33,108.22,108.24,32864.0,97.6693,97.7144,97.6152,97.6332,32864.0
2016-04-11 15:45:00,108.24,108.32,108.2,108.25,39416.0,97.6332,97.7054,97.5971,97.6422,39416.0
2016-04-11 15:50:00,108.24,108.34,108.23,108.3,88896.0,97.6332,97.7234,97.6242,97.6873,88896.0
2016-04-11 15:55:00,108.29,108.35,108.17,108.25,157328.0,97.6783,97.7324,97.5701,97.6422,157328.0
2016-04-12 09:30:00,108.14,108.68,108.14,108.68,26474.0,97.543,98.0301,97.543,98.0301,26474.0
2016-04-12 09:35:00,108.69,108.8,108.55,108.64,20296.0,98.0391,98.1383,97.9128,97.994,20296.0
2016-04-12 09:40:00,108.64,108.8,108.58,108.76,11237.0,97.994,98.1383,97.9399,98.1022,11237.0
2016-04-12 09:45:00,108.78,108.83,108.56,108.62,5800.0,98.1203,98.1654,97.9218,97.976,5800.0
2016-04-12 09:50:00,108.61,108.69,108.5,108.51,14214.0,97.9669,98.0391,97.8677,97.8767,14214.0
2016-04-12 09:55:00,108.5,108.54,108.45,108.46,12687.0,97.8677,97.9038,97.8226,97.8316,12687.0
2016-04-12 10:00:00,108.42,108.69,108.36,108.61,27979.0,97.7956,98.0391,97.7414,97.9669,27979.0
2016-04-12 10:05:00,108.58,108.68,108.51,108.57,11232.0,97.9399,98.0301,97.8767,97.9309,11232.0
2016-04-12 10:10:00,108.55,108.67,108.55,108.55,6400.0,97.9128,98.0211,97.9128,97.9128,6400.0
2016-04-12 10:15:00,108.42,108.55,108.36,108.45,6075.0,97.7956,97.9128,97.7414,97.8226,6075.0
2016-04-12 10:20:00,108.5,108.5,108.37,108.47,7600.0,97.8677,97.8677,97.7505,97.8407,7600.0
2016-04-12 10:25:00,108.41,108.55,108.41,108.5,9103.0,97.7865,97.9128,97.7865,97.8677,9103.0
2016-04-12 10:30:00,108.48,108.82,108.47,108.65,10426.0,97.8497,98.1564,97.8407,98.003,10426.0
2016-04-12 10:35:00,108.61,108.75,108.59,108.59,10160.0,97.9669,98.0932,97.9489,97.9489,10160.0
2016-04-12 10:40:00,108.62,108.71,108.58,108.67,5974.0,97.976,98.0571,97.9399,98.0211,5974.0
2016-04-12 10:45:00,108.69,108.7,108.58,108.61,5030.0,98.0391,98.0481,97.9399,97.9669,5030.0
2016-04-12 10:50:00,108.66,109.03,108.66,108.87,34962.0,98.012,98.3458,98.012,98.2015,34962.0
2016-04-12 10:55:00,108.89,109.05,108.87,109.05,13774.0,98.2195,98.3638,98.2015,98.3638,13774.0
2016-04-12 11:00:00,109.07,109.08,108.84,108.87,19630.0,98.3819,98.3909,98.1744,98.2015,19630.0
2016-04-12 11:05:00,108.84,108.98,108.81,108.98,13894.0,98.1744,98.3007,98.1474,98.3007,13894.0
2016-04-12 11:10:00,109.0,109.0,108.84,108.87,10908.0,98.3187,98.3187,98.1744,98.2015,10908.0
2016-04-12 11:15:00,108.88,108.94,108.87,108.94,11896.0,98.2105,98.2646,98.2015,98.2646,11896.0
2016-04-12 11:20:00,108.99,108.99,108.84,108.9,7364.0,98.3097,98.3097,98.1744,98.2285,7364.0
2016-04-12 11:25:00,108.89,108.89,108.77,108.8,5767.0,98.2195,98.2195,98.1113,98.1383,5767.0
2016-04-12 11:30:00,108.8,108.85,108.74,108.78,11154.0,98.1383,98.1834,98.0842,98.1203,11154.0
2016-04-12 11:35:00,108.77,108.81,108.75,108.75,8369.0,98.1113,98.1474,98.0932,98.0932,8369.0
2016-04-12 11:40:00,108.76,108.78,108.71,108.71,9092.0,98.1022,98.1203,98.0571,98.0571,9092.0
2016-04-12 11:45:00,108.68,108.73,108.65,108.65,9999.0,98.0301,98.0752,98.003,98.003,9999.0
2016-04-12 11:50:00,108.65,108.72,108.65,108.7,8005.0,98.003,98.0662,98.003,98.0481,8005.0
2016-04-12 11:55:00,108.67,108.69,108.65,108.66,12084.0,98.0211,98.0391,98.003,98.012,12084.0
2016-04-12 12:00:00,108.67,108.69,108.61,108.61,8466.0,98.0211,98.0391,97.9669,97.9669,8466.0
2016-04-12 12:05:00,108.6,108.6,108.44,108.56,11868.0,97.9579,97.9579,97.8136,97.9218,11868.0
2016-04-12 12:10:00,108.56,108.71,108.56,108.66,11321.0,97.9218,98.0571,97.9218,98.012,11321.0
2016-04-12 12:15:00,108.68,108.75,108.67,108.74,6519.0,98.0301,98.0932,98.0211,98.0842,6519.0
2016-04-12 12:20:00,108.7,108.78,108.7,108.74,4122.0,98.0481,98.1203,98.0481,98.0842,4122.0
2016-04-12 12:25:00,108.74,108.82,108.74,108.82,7477.0,98.0842,98.1564,98.0842,98.1564,7477.0
2016-04-12 12:30:00,108.83,108.9,108.83,108.86,5785.0,98.1654,98.2285,98.1654,98.1925,5785.0
2016-04-12 12:35:00,108.87,108.92,108.85,108.9,5575.0,98.2015,98.2466,98.1834,98.2285,5575.0
2016-04-12 12:40:00,108.93,108.99,108.93,108.95,2250.0,98.2556,98.3097,98.2556,98.2736,2250.0
2016-04-12 12:45:00,108.94,108.94,108.83,108.86,10246.0,98.2646,98.2646,98.1654,98.1925,10246.0
2016-04-12 12:50:00,108.83,109.04,108.82,109.02,7875.0,98.1654,98.3548,98.1564,98.3368,7875.0
2016-04-12 12:55:00,109.03,109.06,108.98,108.99,10842.0,98.3458,98.3729,98.3007,98.3097,10842.0
2016-04-12 13:00:00,108.99,109.05,108.97,108.97,15262.0,98.3097,98.3638,98.2917,98.2917,15262.0
2016-04-12 13:05:00,108.98,108.98,108.89,108.97,12043.0,98.3007,98.3007,98.2195,98.2917,12043.0
2016-04-12 13:10:00,108.99,109.03,108.94,108.99,11187.0,98.3097,98.3458,98.2646,98.3097,11187.0
2016-04-12 13:15:00,109.0,109.03,108.94,108.98,8782.0,98.3187,98.3458,98.2646,98.3007,8782.0
2016-04-12 13:20:00,108.98,109.08,108.94,109.08,9573.0,98.3007,98.3909,98.2646,98.3909,9573.0
2016-04-12 13:25:00,109.05,109.08,109.0,109.0,9537.0,98.3638,98.3909,98.3187,98.3187,9537.0
2016-04-12 13:30:00,109.01,109.14,109.01,109.11,19725.0,98.3278,98.445,98.3278,98.418,19725.0
2016-04-12 13:35:00,109.1,109.15,109.07,109.11,12277.0,98.4089,98.454,98.3819,98.418,12277.0
2016-04-12 13:40:00,109.09,109.21,109.08,109.21,12351.0,98.3999,98.5082,98.3909,98.5082,12351.0
2016-04-12 13:45:00,109.2,109.29,109.2,109.26,11112.0,98.4991,98.5803,98.4991,98.5533,11112.0
2016-04-12 13:50:00,109.25,109.26,109.14,109.16,12231.0,98.5442,98.5533,98.445,98.4631,12231.0
2016-04-12 13:55:00,109.15,109.36,109.15,109.36,17730.0,98.454,98.6435,98.454,98.6435,17730.0
2016-04-12 14:00:00,109.34,109.35,109.11,109.13,10598.0,98.6254,98.6344,98.418,98.436,10598.0
2016-04-12 14:05:00,109.15,109.17,109.07,109.11,9998.0,98.454,98.4721,98.3819,98.418,9998.0
2016-04-12 14:10:00,109.12,109.22,109.12,109.22,7035.0,98.427,98.5172,98.427,98.5172,7035.0
2016-04-12 14:15:00,109.2,109.22,109.1,109.11,6210.0,98.4991,98.5172,98.4089,98.418,6210.0
2016-04-12 14:20:00,109.11,109.11,109.02,109.04,11459.0,98.418,98.418,98.3368,98.3548,11459.0
2016-04-12 14:25:00,109.03,109.17,109.03,109.17,16568.0,98.3458,98.4721,98.3458,98.4721,16568.0
2016-04-12 14:30:00,109.17,109.18,109.12,109.12,11598.0,98.4721,98.4811,98.427,98.427,11598.0
2016-04-12 14:35:00,109.11,109.22,109.09,109.22,11407.0,98.418,98.5172,98.3999,98.5172,11407.0
2016-04-12 14:40:00,109.19,109.24,109.15,109.16,5129.0,98.4901,98.5352,98.454,98.4631,5129.0
2016-04-12 14:45:00,109.17,109.2,109.15,109.16,4589.0,98.4721,98.4991,98.454,98.4631,4589.0
2016-04-12 14:50:00,109.14,109.24,109.14,109.23,10943.0,98.445,98.5352,98.445,98.5262,10943.0
2016-04-12 14:55:00,109.21,109.24,109.17,109.23,4639.0,98.5082,98.5352,98.4721,98.5262,4639.0
2016-04-12 15:00:00,109.23,109.39,109.23,109.39,7676.0,98.5262,98.6705,98.5262,98.6705,7676.0
2016-04-12 15:05:00,109.4,109.42,109.36,109.38,10959.0,98.6795,98.6976,98.6435,98.6615,10959.0
2016-04-12 15:10:00,109.38,109.42,109.35,109.36,8296.0,98.6615,98.6976,98.6344,98.6435,8296.0
2016-04-12 15:15:00,109.38,109.44,109.37,109.39,6770.0,98.6615,98.7156,98.6525,98.6705,6770.0
2016-04-12 15:20:00,109.39,109.43,109.29,109.31,14279.0,98.6705,98.7066,98.5803,98.5984,14279.0
2016-04-12 15:25:00,109.31,109.32,109.29,109.32,8649.0,98.5984,98.6074,98.5803,98.6074,8649.0
2016-04-12 15:30:00,109.32,109.46,109.32,109.41,18086.0,98.6074,98.7337,98.6074,98.6886,18086.0
2016-04-12 15:35:00,109.41,109.44,109.3,109.33,19302.0,98.6886,98.7156,98.5893,98.6164,19302.0
2016-04-12 15:40:00,109.31,109.45,109.3,109.34,26481.0,98.5984,98.7246,98.5893,98.6254,26481.0
2016-04-12 15:45:00,109.33,109.35,109.24,109.25,26057.0,98.6164,98.6344,98.5352,98.5442,26057.0
2016-04-12 15:50:00,109.25,109.3,109.21,109.22,30316.0,98.5442,98.5893,98.5082,98.5172,30316.0
2016-04-12 15:55:00,109.21,109.46,109.18,109.45,103199.0,98.5082,98.7337,98.4811,98.7246,103199.0
2016-04-13 09:30:00,109.26,109.73,109.26,109.71,51274.0,98.5533,98.9772,98.5533,98.9592,51274.0
2016-04-13 09:35:00,109.74,109.93,109.51,109.7,22221.0,98.9862,99.1576,98.7788,98.9501,22221.0
2016-04-13 09:40:00,109.68,109.72,109.53,109.7,30737.0,98.9321,98.9682,98.7968,98.9501,30737.0
2016-04-13 09:45:00,109.68,109.7,109.33,109.46,42778.0,98.9321,98.9501,98.6164,98.7337,42778.0
2016-04-13 09:50:00,109.47,109.66,109.36,109.41,43622.0,98.7427,98.9141,98.6435,98.6886,43622.0
2016-04-13 09:55:00,109.36,109.51,109.3,109.51,19344.0,98.6435,98.7788,98.5893,98.7788,19344.0
2016-04-13 10:00:00,109.5,109.68,109.45,109.62,21700.0,98.7697,98.9321,98.7246,98.878,21700.0
2016-04-13 10:05:00,109.62,109.78,109.58,109.75,15735.0,98.878,99.0223,98.8419,98.9952,15735.0
2016-04-13 10:10:00,109.76,109.89,109.74,109.83,15717.0,99.0043,99.1215,98.9862,99.0674,15717.0
2016-04-13 10:15:00,109.76,109.9,109.69,109.69,21093.0,99.0043,99.1305,98.9411,98.9411,21093.0
2016-04-13 10:20:00,109.68,109.68,109.52,109.61,40413.0,98.9321,98.9321,98.7878,98.869,40413.0
2016-04-13 10:25:00,109.62,109.62,109.46,109.46,26878.0,98.878,98.878,98.7337,98.7337,26878.0
2016-04-13 10:30:00,109.49,109.6,109.49,109.53,12666.0,98.7607,98.8599,98.7607,98.7968,12666.0
2016-04-13 10:35:00,109.53,109.53,109.39,109.5,20871.0,98.7968,98.7968,98.6705,98.7697,20871.0
2016-04-13 10:40:00,109.48,109.48,109.4,109.41,12240.0,98.7517,98.7517,98.6795,98.6886,12240.0
2016-04-13 10:45:00,109.41,109.46,109.4,109.43,13193.0,98.6886,98.7337,98.6795,98.7066,13193.0
2016-04-13 10:50:00,109.4,109.58,109.4,109.58,15016.0,98.6795,98.8419,98.6795,98.8419,15016.0
2016-04-13 10:55:00,109.58,109.6,109.45,109.46,24137.0,98.8419,98.8599,98.7246,98.7337,24137.0
2016-04-13 11:00:00,109.45,109.47,109.3,109.32,21330.0,98.7246,98.7427,98.5893,98.6074,21330.0
2016-04-13 11:05:00,109.28,109.28,109.1,109.19,14595.0,98.5713,98.5713,98.4089,98.4901,14595.0
2016-04-13 11:10:00,109.2,109.38,109.18,109.3,15523.0,98.4991,98.6615,98.4811,98.5893,15523.0
2016-04-13 11:15:00,109.3,109.33,109.15,109.26,18263.0,98.5893,98.6164,98.454,98.5533,18263.0
2016-04-13 11:20:00,109.26,109.26,109.16,109.17,6930.0,98.5533,98.5533,98.4631,98.4721,6930.0
2016-04-13 11:25:00,109.16,109.3,109.15,109.3,6432.0,98.4631,98.5893,98.454,98.5893,6432.0
2016-04-13 11:30:00,109.32,109.45,109.32,109.44,5395.0,98.6074,98.7246,98.6074,98.7156,5395.0
2016-04-13 11:35:00,109.42,109.49,109.4,109.44,8338.0,98.6976,98.7607,98.6795,98.7156,8338.0
2016-04-13 11:40:00,109.46,109.48,109.39,109.39,5925.0,98.7337,98.7517,98.6705,98.6705,5925.0
2016-04-13 11:45:00,109.4,109.42,109.23,109.23,7295.0,98.6795,98.6976,98.5262,98.5262,7295.0
2016-04-13 11:50:00,109.24,109.25,109.15,109.15,7221.0,98.5352,98.5442,98.454,98.454,7221.0
2016-04-13 11:55:00,109.17,109.25,109.15,109.17,22800.0,98.4721,98.5442,98.454,98.4721,22800.0
2016-04-13 12:00:00,109.18,109.24,109.13,109.22,21661.0,98.4811,98.5352,98.436,98.5172,21661.0
2016-04-13 12:05:00,109.23,109.24,109.2,109.2,7334.0,98.5262,98.5352,98.4991,98.4991,7334.0
2016-04-13 12:10:00,109.2,109.22,109.2,109.2,14862.0,98.4991,98.5172,98.4991,98.4991,14862.0
2016-04-13 12:15:00,109.21,109.28,109.19,109.2,10338.0,98.5082,98.5713,98.4901,98.4991,10338.0
2016-04-13 12:20:00,109.22,109.23,109.19,109.2,7753.0,98.5172,98.5262,98.4901,98.4991,7753.0
2016-04-13 12:25:00,109.25,109.33,109.25,109.26,3888.0,98.5442,98.6164,98.5442,98.5533,3888.0
2016-04-13 12:30:00,109.26,109.26,109.2,109.24,6194.0,98.5533,98.5533,98.4991,98.5352,6194.0
2016-04-13 12:35:00,109.24,109.27,109.22,109.23,3558.0,98.5352,98.5623,98.5172,98.5262,3558.0
2016-04-13 12:40:00,109.21,109.31,109.21,109.21,5636.0,98.5082,98.5984,98.5082,98.5082,5636.0
2016-04-13 12:45:00,109.22,109.33,109.2,109.27,18652.0,98.5172,98.6164,98.4991,98.5623,18652.0
2016-04-13 12:50:00,109.25,109.26,109.2,109.21,12960.0,98.5442,98.5533,98.4991,98.5082,12960.0
2016-04-13 12:55:00,109.2,109.22,109.19,109.2,16478.0,98.4991,98.5172,98.4901,98.4991,16478.0
2016-04-13 13:00:00,109.2,109.22,109.18,109.19,23193.0,98.4991,98.5172,98.4811,98.4901,23193.0
2016-04-13 13:05:00,109.18,109.18,109.0,109.12,9988.0,98.4811,98.4811,98.3187,98.427,9988.0
2016-04-13 13:10:00,109.11,109.23,109.09,109.23,9170.0,98.418,98.5262,98.3999,98.5262,9170.0
2016-04-13 13:15:00,109.22,109.23,109.18,109.22,15453.0,98.5172,98.5262,98.4811,98.5172,15453.0
2016-04-13 13:20:00,109.22,109.22,109.19,109.21,5415.0,98.5172,98.5172,98.4901,98.5082,5415.0
2016-04-13 13:25:00,109.22,109.23,109.19,109.2,6172.0,98.5172,98.5262,98.4901,98.4991,6172.0
2016-04-13 13:30:00,109.2,109.3,109.2,109.29,13455.0,98.4991,98.5893,98.4991,98.5803,13455.0
2016-04-13 13:35:00,109.29,109.39,109.26,109.39,6100.0,98.5803,98.6705,98.5533,98.6705,6100.0
2016-04-13 13:40:00,109.4,109.43,109.39,109.41,3635.0,98.6795,98.7066,98.6705,98.6886,3635.0
2016-04-13 13:45:00,109.42,109.42,109.37,109.4,5818.0,98.6976,98.6976,98.6525,98.6795,5818.0
2016-04-13 13:50:00,109.4,109.48,109.4,109.47,4700.0,98.6795,98.7517,98.6795,98.7427,4700.0
2016-04-13 13:55:00,109.48,109.54,109.46,109.54,15560.0,98.7517,98.8058,98.7337,98.8058,15560.0
2016-04-13 14:00:00,109.51,109.52,109.48,109.52,10981.0,98.7788,98.7878,98.7517,98.7878,10981.0
2016-04-13 14:05:00,109.48,109.65,109.48,109.64,10857.0,98.7517,98.905,98.7517,98.896,10857.0
2016-04-13 14:10:00,109.63,109.67,109.5,109.5,9569.0,98.887,98.9231,98.7697,98.7697,9569.0
2016-04-13 14:15:00,109.52,109.58,109.5,109.54,7145.0,98.7878,98.8419,98.7697,98.8058,7145.0
2016-04-13 14:20:00,109.54,109.56,109.51,109.52,8343.0,98.8058,98.8239,98.7788,98.7878,8343.0
2016-04-13 14:25:00,109.52,109.57,109.51,109.52,7238.0,98.7878,98.8329,98.7788,98.7878,7238.0
2016-04-13 14:30:00,109.53,109.7,109.53,109.65,7321.0,98.7968,98.9501,98.7968,98.905,7321.0
2016-04-13 14:35:00,109.65,109.74,109.62,109.72,8016.0,98.905,98.9862,98.878,98.9682,8016.0
2016-04-13 14:40:00,109.7,109.71,109.64,109.69,5855.0,98.9501,98.9592,98.896,98.9411,5855.0
2016-04-13 14:45:00,109.69,109.71,109.65,109.68,7667.0,98.9411,98.9592,98.905,98.9321,7667.0
2016-04-13 14:50:00,109.68,109.68,109.63,109.63,7378.0,98.9321,98.9321,98.887,98.887,7378.0
2016-04-13 14:55:00,109.61,109.67,109.59,109.66,9331.0,98.869,98.9231,98.8509,98.9141,9331.0
2016-04-13 15:00:00,109.64,109.76,109.64,109.74,8718.0,98.896,99.0043,98.896,98.9862,8718.0
2016-04-13 15:05:00,109.74,109.75,109.67,109.7,11071.0,98.9862,98.9952,98.9231,98.9501,11071.0
2016-04-13 15:10:00,109.71,109.75,109.67,109.69,7400.0,98.9592,98.9952,98.9231,98.9411,7400.0
2016-04-13 15:15:00,109.68,109.71,109.67,109.7,8734.0,98.9321,98.9592,98.9231,98.9501,8734.0
2016-04-13 15:20:00,109.7,109.7,109.63,109.65,9546.0,98.9501,98.9501,98.887,98.905,9546.0
2016-04-13 15:25:00,109.65,109.73,109.65,109.71,7689.0,98.905,98.9772,98.905,98.9592,7689.0
2016-04-13 15:30:00,109.71,109.81,109.7,109.76,13884.0,98.9592,99.0494,98.9501,99.0043,13884.0
2016-04-13 15:35:00,109.76,109.76,109.58,109.66,22221.0,99.0043,99.0043,98.8419,98.9141,22221.0
2016-04-13 15:40:00,109.66,109.66,109.6,109.63,18930.0,98.9141,98.9141,98.8599,98.887,18930.0
2016-04-13 15:45:00,109.63,109.63,109.5,109.52,37361.0,98.887,98.887,98.7697,98.7878,37361.0
2016-04-13 15:50:00,109.52,109.55,109.51,109.53,20570.0,98.7878,98.8148,98.7788,98.7968,20570.0
2016-04-13 15:55:00,109.53,109.7,109.51,109.62,54194.0,98.7968,98.9501,98.7788,98.878,54194.0
2016-04-14 09:30:00,109.88,109.95,109.57,109.62,14883.0,99.1125,99.1756,98.8329,98.878,14883.0
2016-04-14 09:35:00,109.61,109.89,109.58,109.85,12702.0,98.869,99.1215,98.8419,99.0854,12702.0
2016-04-14 09:40:00,109.85,110.0,109.8,109.96,24380.0,99.0854,99.2207,99.0403,99.1847,24380.0
2016-04-14 09:45:00,109.91,109.94,109.78,109.79,23910.0,99.1396,99.1666,99.0223,99.0313,23910.0
2016-04-14 09:50:00,109.8,109.81,109.65,109.81,18866.0,99.0403,99.0494,98.905,99.0494,18866.0
2016-04-14 09:55:00,109.77,109.77,109.56,109.65,18330.0,99.0133,99.0133,98.8239,98.905,18330.0
2016-04-14 10:00:00,109.62,109.72,109.59,109.59,8944.0,98.878,98.9682,98.8509,98.8509,8944.0
2016-04-14 10:05:00,109.59,109.67,109.58,109.62,7804.0,98.8509,98.9231,98.8419,98.878,7804.0
2016-04-14 10:10:00,109.61,109.75,109.59,109.66,5320.0,98.869,98.9952,98.8509,98.9141,5320.0
2016-04-14 10:15:00,109.68,109.69,109.56,109.56,9095.0,98.9321,98.9411,98.8239,98.8239,9095.0
2016-04-14 10:20:00,109.58,109.65,109.58,109.62,9445.0,98.8419,98.905,98.8419,98.878,9445.0
2016-04-14 10:25:00,109.61,109.66,109.57,109.59,7503.0,98.869,98.9141,98.8329,98.8509,7503.0
2016-04-14 10:30:00,109.61,109.7,109.57,109.66,6815.0,98.869,98.9501,98.8329,98.9141,6815.0
2016-04-14 10:35:00,109.63,109.67,109.58,109.66,7512.0,98.887,98.9231,98.8419,98.9141,7512.0
2016-04-14 10:40:00,109.67,109.73,109.65,109.7,4458.0,98.9231,98.9772,98.905,98.9501,4458.0
2016-04-14 10:45:00,109.7,109.74,109.64,109.64,6337.0,98.9501,98.9862,98.896,98.896,6337.0
2016-04-14 10:50:00,109.64,109.7,109.64,109.7,3250.0,98.896,98.9501,98.896,98.9501,3250.0
2016-04-14 10:55:00,109.72,109.89,109.72,109.87,12070.0,98.9682,99.1215,98.9682,99.1035,12070.0
2016-04-14 11:00:00,109.87,109.9,109.82,109.9,15856.0,99.1035,99.1305,99.0584,99.1305,15856.0
2016-04-14 11:05:00,109.87,109.87,109.77,109.77,5300.0,99.1035,99.1035,99.0133,99.0133,5300.0
2016-04-14 11:10:00,109.77,109.81,109.75,109.75,6350.0,99.0133,99.0494,98.9952,98.9952,6350.0
2016-04-14 11:15:00,109.76,109.84,109.75,109.84,7502.0,99.0043,99.0764,98.9952,99.0764,7502.0
2016-04-14 11:20:00,109.81,109.84,109.77,109.77,4645.0,99.0494,99.0764,99.0133,99.0133,4645.0
2016-04-14 11:25:00,109.79,109.89,109.75,109.86,11831.0,99.0313,99.1215,98.9952,99.0945,11831.0
2016-04-14 11:30:00,109.86,109.98,109.86,109.98,10801.0,99.0945,99.2027,99.0945,99.2027,10801.0
2016-04-14 11:35:00,109.97,110.09,109.94,109.97,12414.0,99.1937,99.3019,99.1666,99.1937,12414.0
2016-04-14 11:40:00,109.98,110.04,109.94,110.0,7250.0,99.2027,99.2568,99.1666,99.2207,7250.0
2016-04-14 11:45:00,110.02,110.08,110.0,110.06,5500.0,99.2388,99.2929,99.2207,99.2749,5500.0
2016-04-14 11:50:00,110.05,110.06,110.01,110.06,5841.0,99.2658,99.2749,99.2298,99.2749,5841.0
2016-04-14 11:55:00,110.03,110.08,110.0,110.07,6040.0,99.2478,99.2929,99.2207,99.2839,6040.0
2016-04-14 12:00:00,110.09,110.13,110.06,110.1,5710.0,99.3019,99.338,99.2749,99.3109,5710.0
2016-04-14 12:05:00,110.08,110.08,110.0,110.03,3768.0,99.2929,99.2929,99.2207,99.2478,3768.0
2016-04-14 12:10:00,110.04,110.09,110.01,110.09,7307.0,99.2568,99.3019,99.2298,99.3019,7307.0
2016-04-14 12:15:00,110.11,110.18,110.1,110.16,4195.0,99.32,99.3831,99.3109,99.3651,4195.0
2016-04-14 12:20:00,110.16,110.17,110.06,110.13,4085.0,99.3651,99.3741,99.2749,99.338,4085.0
2016-04-14 12:25:00,110.12,110.22,110.1,110.22,6323.0,99.329,99.4192,99.3109,99.4192,6323.0
2016-04-14 12:30:00,110.19,110.19,110.14,110.18,3200.0,99.3921,99.3921,99.347,99.3831,3200.0
2016-04-14 12:35:00,110.18,110.25,110.17,110.25,5566.0,99.3831,99.4462,99.3741,99.4462,5566.0
2016-04-14 12:40:00,110.27,110.3,110.24,110.28,5745.0,99.4643,99.4913,99.4372,99.4733,5745.0
2016-04-14 12:45:00,110.27,110.27,110.18,110.21,19218.0,99.4643,99.4643,99.3831,99.4102,19218.0
2016-04-14 12:50:00,110.24,110.25,110.2,110.21,3211.0,99.4372,99.4462,99.4011,99.4102,3211.0
2016-04-14 12:55:00,110.21,110.28,110.21,110.25,2780.0,99.4102,99.4733,99.4102,99.4462,2780.0
2016-04-14 13:00:00,110.25,110.35,110.23,110.33,4003.0,99.4462,99.5364,99.4282,99.5184,4003.0
2016-04-14 13:05:00,110.33,110.41,110.33,110.4,7083.0,99.5184,99.5906,99.5184,99.5815,7083.0
2016-04-14 13:10:00,110.41,110.41,110.34,110.38,2900.0,99.5906,99.5906,99.5274,99.5635,2900.0
2016-04-14 13:15:00,110.39,110.4,110.31,110.35,7782.0,99.5725,99.5815,99.5004,99.5364,7782.0
2016-04-14 13:20:00,110.37,110.39,110.3,110.31,3675.0,99.5545,99.5725,99.4913,99.5004,3675.0
2016-04-14 13:25:00,110.3,110.31,110.26,110.27,3951.0,99.4913,99.5004,99.4553,99.4643,3951.0
2016-04-14 13:30:00,110.27,110.28,110.24,110.24,6629.0,99.4643,99.4733,99.4372,99.4372,6629.0
2016-04-14 13:35:00,110.25,110.3,110.16,110.17,6626.0,99.4462,99.4913,99.3651,99.3741,6626.0
2016-04-14 13:40:00,110.16,110.23,110.15,110.23,3363.0,99.3651,99.4282,99.356,99.4282,3363.0
2016-04-14 13:45:00,110.25,110.25,110.1,110.13,9249.0,99.4462,99.4462,99.3109,99.338,9249.0
2016-04-14 13:50:00,110.11,110.11,110.06,110.08,7671.0,99.32,99.32,99.2749,99.2929,7671.0
2016-04-14 13:55:00,110.09,110.1,110.04,110.05,5200.0,99.3019,99.3109,99.2568,99.2658,5200.0
2016-04-14 14:00:00,110.04,110.04,110.0,110.03,18024.0,99.2568,99.2568,99.2207,99.2478,18024.0
2016-04-14 14:05:00,110.03,110.04,110.01,110.03,8127.0,99.2478,99.2568,99.2298,99.2478,8127.0
2016-04-14 14:10:00,110.03,110.03,109.92,109.92,6306.0,99.2478,99.2478,99.1486,99.1486,6306.0
2016-04-14 14:15:00,109.93,109.94,109.87,109.88,8922.0,99.1576,99.1666,99.1035,99.1125,8922.0
2016-04-14 14:20:00,109.87,109.93,109.87,109.91,5462.0,99.1035,99.1576,99.1035,99.1396,5462.0
2016-04-14 14:25:00,109.91,109.93,109.87,109.9,5194.0,99.1396,99.1576,99.1035,99.1305,5194.0
2016-04-14 14:30:00,109.9,109.9,109.78,109.78,5869.0,99.1305,99.1305,99.0223,99.0223,5869.0
2016-04-14 14:35:00,109.77,109.81,109.75,109.81,7957.0,99.0133,99.0494,98.9952,99.0494,7957.0
2016-04-14 14:40:00,109.82,109.89,109.81,109.87,5658.0,99.0584,99.1215,99.0494,99.1035,5658.0
2016-04-14 14:45:00,109.87,109.91,109.87,109.91,8638.0,99.1035,99.1396,99.1035,99.1396,8638.0
2016-04-14 14:50:00,109.9,110.04,109.89,110.01,8031.0,99.1305,99.2568,99.1215,99.2298,8031.0
2016-04-14 14:55:00,110.01,110.01,109.92,109.94,6100.0,99.2298,99.2298,99.1486,99.1666,6100.0
2016-04-14 15:00:00,109.96,109.99,109.95,109.96,5860.0,99.1847,99.2117,99.1756,99.1847,5860.0
2016-04-14 15:05:00,109.97,110.0,109.92,110.0,9819.0,99.1937,99.2207,99.1486,99.2207,9819.0
2016-04-14 15:10:00,110.0,110.02,109.99,110.01,14515.0,99.2207,99.2388,99.2117,99.2298,14515.0
2016-04-14 15:15:00,110.0,110.07,110.0,110.03,6800.0,99.2207,99.2839,99.2207,99.2478,6800.0
2016-04-14 15:20:00,110.02,110.04,109.99,110.02,8504.0,99.2388,99.2568,99.2117,99.2388,8504.0
2016-04-14 15:25:00,110.01,110.04,109.99,110.01,7232.0,99.2298,99.2568,99.2117,99.2298,7232.0
2016-04-14 15:30:00,110.0,110.12,110.0,110.09,14135.0,99.2207,99.329,99.2207,99.3019,14135.0
2016-04-14 15:35:00,110.07,110.1,110.05,110.06,15525.0,99.2839,99.3109,99.2658,99.2749,15525.0
2016-04-14 15:40:00,110.05,110.07,109.99,110.01,14475.0,99.2658,99.2839,99.2117,99.2298,14475.0
2016-04-14 15:45:00,110.03,110.09,109.99,110.01,37254.0,99.2478,99.3019,99.2117,99.2298,37254.0
2016-04-14 15:50:00,110.01,110.07,110.01,110.04,36139.0,99.2298,99.2839,99.2298,99.2568,36139.0
2016-04-14 15:55:00,110.03,110.15,110.01,110.09,82531.0,99.2478,99.356,99.2298,99.3019,82531.0
2016-04-15 09:30:00,109.91,110.09,109.54,109.54,128437.0,99.1396,99.3019,98.8058,98.8058,128437.0
2016-04-15 09:35:00,109.56,109.66,109.49,109.49,44035.0,98.8239,98.9141,98.7607,98.7607,44035.0
2016-04-15 09:40:00,109.54,109.79,109.5,109.65,21661.0,98.8058,99.0313,98.7697,98.905,21661.0
2016-04-15 09:45:00,109.67,109.67,109.41,109.5,23888.0,98.9231,98.9231,98.6886,98.7697,23888.0
2016-04-15 09:50:00,109.48,109.54,109.45,109.5,14928.0,98.7517,98.8058,98.7246,98.7697,14928.0
2016-04-15 09:55:00,109.46,109.5,109.41,109.42,4800.0,98.7337,98.7697,98.6886,98.6976,4800.0
2016-04-15 10:00:00,109.42,109.42,109.25,109.37,13209.0,98.6976,98.6976,98.5442,98.6525,13209.0
2016-04-15 10:05:00,109.35,109.36,109.2,109.26,14929.0,98.6344,98.6435,98.4991,98.5533,14929.0
2016-04-15 10:10:00,109.22,109.31,109.2,109.25,13716.0,98.5172,98.5984,98.4991,98.5442,13716.0
2016-04-15 10:15:00,109.24,109.25,109.17,109.21,12615.0,98.5352,98.5442,98.4721,98.5082,12615.0
2016-04-15 10:20:00,109.23,109.24,109.12,109.16,16105.0,98.5262,98.5352,98.427,98.4631,16105.0
2016-04-15 10:25:00,109.17,109.26,109.05,109.1,27258.0,98.4721,98.5533,98.3638,98.4089,27258.0
2016-04-15 10:30:00,109.08,109.2,108.97,109.18,44026.0,98.3909,98.4991,98.2917,98.4811,44026.0
2016-04-15 10:35:00,109.2,109.34,109.2,109.25,17765.0,98.4991,98.6254,98.4991,98.5442,17765.0
2016-04-15 10:40:00,109.25,109.27,109.18,109.21,6518.0,98.5442,98.5623,98.4811,98.5082,6518.0
2016-04-15 10:45:00,109.22,109.25,109.16,109.2,14397.0,98.5172,98.5442,98.4631,98.4991,14397.0
2016-04-15 10:50:00,109.19,109.23,109.15,109.16,15430.0,98.4901,98.5262,98.454,98.4631,15430.0
2016-04-15 10:55:00,109.16,109.16,109.1,109.14,13643.0,98.4631,98.4631,98.4089,98.445,13643.0
2016-04-15 11:00:00,109.16,109.18,109.08,109.08,20925.0,98.4631,98.4811,98.3909,98.3909,20925.0
2016-04-15 11:05:00,109.08,109.19,109.0,109.14,18985.0,98.3909,98.4901,98.3187,98.445,18985.0
2016-04-15 11:10:00,109.12,109.15,109.07,109.1,6500.0,98.427,98.454,98.3819,98.4089,6500.0
2016-04-15 11:15:00,109.11,109.11,108.94,108.96,8394.0,98.418,98.418,98.2646,98.2827,8394.0
2016-04-15 11:20:00,108.96,109.1,108.96,109.09,23304.0,98.2827,98.4089,98.2827,98.3999,23304.0
2016-04-15 11:25:00,109.09,109.25,109.09,109.18,25724.0,98.3999,98.5442,98.3999,98.4811,25724.0
2016-04-15 11:30:00,109.19,109.2,109.15,109.17,17982.0,98.4901,98.4991,98.454,98.4721,17982.0
2016-04-15 11:35:00,109.18,109.2,109.1,109.12,11673.0,98.4811,98.4991,98.4089,98.427,11673.0
2016-04-15 11:40:00,109.12,109.22,109.12,109.21,8176.0,98.427,98.5172,98.427,98.5082,8176.0
2016-04-15 11:45:00,109.23,109.23,109.14,109.15,7432.0,98.5262,98.5262,98.445,98.454,7432.0
2016-04-15 11:50:00,109.15,109.17,109.12,109.12,9596.0,98.454,98.4721,98.427,98.427,9596.0
2016-04-15 11:55:00,109.15,109.17,109.11,109.13,18514.0,98.454,98.4721,98.418,98.436,18514.0
2016-04-15 12:00:00,109.14,109.24,109.12,109.23,17693.0,98.445,98.5352,98.427,98.5262,17693.0
2016-04-15 12:05:00,109.22,109.24,109.15,109.15,7077.0,98.5172,98.5352,98.454,98.454,7077.0
2016-04-15 12:10:00,109.15,109.18,109.15,109.17,16053.0,98.454,98.4811,98.454,98.4721,16053.0
2016-04-15 12:15:00,109.16,109.17,109.12,109.13,13040.0,98.4631,98.4721,98.427,98.436,13040.0
2016-04-15 12:20:00,109.11,109.12,109.07,109.1,3151.0,98.418,98.427,98.3819,98.4089,3151.0
2016-04-15 12:25:00,109.11,109.13,109.09,109.13,8016.0,98.418,98.436,98.3999,98.436,8016.0
2016-04-15 12:30:00,109.13,109.17,109.11,109.17,4141.0,98.436,98.4721,98.418,98.4721,4141.0
2016-04-15 12:35:00,109.17,109.18,109.15,109.16,3264.0,98.4721,98.4811,98.454,98.4631,3264.0
2016-04-15 12:40:00,109.15,109.16,109.1,109.14,20036.0,98.454,98.4631,98.4089,98.445,20036.0
2016-04-15 12:45:00,109.14,109.16,109.1,109.15,7400.0,98.445,98.4631,98.4089,98.454,7400.0
2016-04-15 12:50:00,109.16,109.27,109.15,109.25,10498.0,98.4631,98.5623,98.454,98.5442,10498.0
2016-04-15 12:55:00,109.25,109.25,109.2,109.21,9207.0,98.5442,98.5442,98.4991,98.5082,9207.0
2016-04-15 13:00:00,109.24,109.24,109.15,109.15,5484.0,98.5352,98.5352,98.454,98.454,5484.0
2016-04-15 13:05:00,109.15,109.23,109.15,109.2,10026.0,98.454,98.5262,98.454,98.4991,10026.0
2016-04-15 13:10:00,109.21,109.22,109.15,109.15,9650.0,98.5082,98.5172,98.454,98.454,9650.0
2016-04-15 13:15:00,109.15,109.32,109.15,109.27,10371.0,98.454,98.6074,98.454,98.5623,10371.0
2016-04-15 13:20:00,109.28,109.36,109.28,109.35,8926.0,98.5713,98.6435,98.5713,98.6344,8926.0
2016-04-15 13:25:00,109.34,109.36,109.31,109.35,12459.0,98.6254,98.6435,98.5984,98.6344,12459.0
2016-04-15 13:30:00,109.35,109.36,109.32,109.32,9732.0,98.6344,98.6435,98.6074,98.6074,9732.0
2016-04-15 13:35:00,109.32,109.32,109.21,109.22,10800.0,98.6074,98.6074,98.5082,98.5172,10800.0
2016-04-15 13:40:00,109.21,109.33,109.21,109.31,11252.0,98.5082,98.6164,98.5082,98.5984,11252.0
2016-04-15 13:45:00,109.3,109.3,109.24,109.25,7002.0,98.5893,98.5893,98.5352,98.5442,7002.0
2016-04-15 13:50:00,109.23,109.25,109.15,109.16,7393.0,98.5262,98.5442,98.454,98.4631,7393.0
2016-04-15 13:55:00,109.16,109.17,109.14,109.16,4564.0,98.4631,98.4721,98.445,98.4631,4564.0
2016-04-15 14:00:00,109.15,109.27,109.14,109.22,15677.0,98.454,98.5623,98.445,98.5172,15677.0
2016-04-15 14:05:00,109.21,109.23,109.14,109.15,10437.0,98.5082,98.5262,98.445,98.454,10437.0
2016-04-15 14:10:00,109.15,109.29,109.11,109.23,30284.0,98.454,98.5803,98.418,98.5262,30284.0
2016-04-15 14:15:00,109.2,109.3,109.2,109.28,10735.0,98.4991,98.5893,98.4991,98.5713,10735.0
2016-04-15 14:20:00,109.28,109.32,109.24,109.28,7672.0,98.5713,98.6074,98.5352,98.5713,7672.0
2016-04-15 14:25:00,109.3,109.35,109.28,109.33,6630.0,98.5893,98.6344,98.5713,98.6164,6630.0
2016-04-15 14:30:00,109.31,109.36,109.3,109.33,6570.0,98.5984,98.6435,98.5893,98.6164,6570.0
2016-04-15 14:35:00,109.32,109.35,109.24,109.29,7183.0,98.6074,98.6344,98.5352,98.5803,7183.0
2016-04-15 14:40:00,109.31,109.36,109.28,109.36,11519.0,98.5984,98.6435,98.5713,98.6435,11519.0
2016-04-15 14:45:00,109.37,109.37,109.33,109.34,5265.0,98.6525,98.6525,98.6164,98.6254,5265.0
2016-04-15 14:50:00,109.34,109.47,109.34,109.45,19356.0,98.6254,98.7427,98.6254,98.7246,19356.0
2016-04-15 14:55:00,109.46,109.61,109.45,109.61,9218.0,98.7337,98.869,98.7246,98.869,9218.0
2016-04-15 15:00:00,109.61,109.61,109.52,109.53,12611.0,98.869,98.869,98.7878,98.7968,12611.0
2016-04-15 15:05:00,109.53,109.58,109.53,109.56,7618.0,98.7968,98.8419,98.7968,98.8239,7618.0
2016-04-15 15:10:00,109.56,109.61,109.52,109.61,14956.0,98.8239,98.869,98.7878,98.869,14956.0
2016-04-15 15:15:00,109.58,109.6,109.55,109.56,9041.0,98.8419,98.8599,98.8148,98.8239,9041.0
2016-04-15 15:20:00,109.55,109.72,109.55,109.72,16082.0,98.8148,98.9682,98.8148,98.9682,16082.0
2016-04-15 15:25:00,109.72,109.81,109.71,109.78,31209.0,98.9682,99.0494,98.9592,99.0223,31209.0
2016-04-15 15:30:00,109.76,109.81,109.75,109.8,20564.0,99.0043,99.0494,98.9952,99.0403,20564.0
2016-04-15 15:35:00,109.79,109.79,109.63,109.64,15707.0,99.0313,99.0313,98.887,98.896,15707.0
2016-04-15 15:40:00,109.63,109.71,109.61,109.7,22848.0,98.887,98.9592,98.869,98.9501,22848.0
2016-04-15 15:45:00,109.7,109.7,109.61,109.63,22552.0,98.9501,98.9501,98.869,98.887,22552.0
2016-04-15 15:50:00,109.64,109.74,109.64,109.71,32147.0,98.896,98.9862,98.896,98.9592,32147.0
2016-04-15 15:55:00,109.71,109.87,109.7,109.78,79531.0,98.9592,99.1035,98.9501,99.0223,79531.0
2016-04-18 09:30:00,109.76,109.76,109.46,109.63,20077.0,99.0043,99.0043,98.7337,98.887,20077.0
2016-04-18 09:35:00,109.6,109.88,109.57,109.77,20468.0,98.8599,99.1125,98.8329,99.0133,20468.0
2016-04-18 09:40:00,109.79,109.99,109.69,109.69,10700.0,99.0313,99.2117,98.9411,98.9411,10700.0
2016-04-18 09:45:00,109.75,109.77,109.44,109.58,9153.0,98.9952,99.0133,98.7156,98.8419,9153.0
2016-04-18 09:50:00,109.57,109.57,109.39,109.39,4383.0,98.8329,98.8329,98.6705,98.6705,4383.0
2016-04-18 09:55:00,109.41,109.47,109.2,109.22,5207.0,98.6886,98.7427,98.4991,98.5172,5207.0
2016-04-18 10:00:00,109.22,109.47,109.22,109.47,10043.0,98.5172,98.7427,98.5172,98.7427,10043.0
2016-04-18 10:05:00,109.44,109.51,109.43,109.45,8572.0,98.7156,98.7788,98.7066,98.7246,8572.0
2016-04-18 10:10:00,109.42,109.42,109.27,109.29,8842.0,98.6976,98.6976,98.5623,98.5803,8842.0
2016-04-18 10:15:00,109.29,109.47,109.28,109.44,8572.0,98.5803,98.7427,98.5713,98.7156,8572.0
2016-04-18 10:20:00,109.45,109.5,109.33,109.42,21023.0,98.7246,98.7697,98.6164,98.6976,21023.0
2016-04-18 10:25:00,109.41,109.51,109.29,109.48,16072.0,98.6886,98.7788,98.5803,98.7517,16072.0
2016-04-18 10:30:00,109.48,109.68,109.48,109.63,8443.0,98.7517,98.9321,98.7517,98.887,8443.0
2016-04-18 10:35:00,109.62,109.77,109.61,109.74,10626.0,98.878,99.0133,98.869,98.9862,10626.0
2016-04-18 10:40:00,109.75,110.04,109.75,110.02,10917.0,98.9952,99.2568,98.9952,99.2388,10917.0
2016-04-18 10:45:00,110.05,110.11,110.04,110.09,5900.0,99.2658,99.32,99.2568,99.3019,5900.0
2016-04-18 10:50:00,110.1,110.11,109.97,110.01,19025.0,99.3109,99.32,99.1937,99.2298,19025.0
2016-04-18 10:55:00,110.01,110.06,109.95,109.98,13854.0,99.2298,99.2749,99.1756,99.2027,13854.0
2016-04-18 11:00:00,109.95,110.01,109.93,110.0,16088.0,99.1756,99.2298,99.1576,99.2207,16088.0
2016-04-18 11:05:00,110.02,110.03,109.82,109.82,16055.0,99.2388,99.2478,99.0584,99.0584,16055.0
2016-04-18 11:10:00,109.86,110.0,109.85,109.96,14731.0,99.0945,99.2207,99.0854,99.1847,14731.0
2016-04-18 11:15:00,109.98,110.02,109.95,109.97,14281.0,99.2027,99.2388,99.1756,99.1937,14281.0
2016-04-18 11:20:00,109.96,110.06,109.95,110.05,13715.0,99.1847,99.2749,99.1756,99.2658,13715.0
2016-04-18 11:25:00,110.03,110.09,109.93,109.95,12972.0,99.2478,99.3019,99.1576,99.1756,12972.0
2016-04-18 11:30:00,109.94,109.94,109.85,109.85,10451.0,99.1666,99.1666,99.0854,99.0854,10451.0
2016-04-18 11:35:00,109.84,109.86,109.79,109.83,7008.0,99.0764,99.0945,99.0313,99.0674,7008.0
2016-04-18 11:40:00,109.83,109.88,109.81,109.83,15748.0,99.0674,99.1125,99.0494,99.0674,15748.0
2016-04-18 11:45:00,109.84,109.97,109.83,109.93,5461.0,99.0764,99.1937,99.0674,99.1576,5461.0
2016-04-18 11:50:00,109.94,109.96,109.84,109.85,6749.0,99.1666,99.1847,99.0764,99.0854,6749.0
2016-04-18 11:55:00,109.87,109.9,109.82,109.9,4300.0,99.1035,99.1305,99.0584,99.1305,4300.0
2016-04-18 12:00:00,109.9,109.91,109.82,109.88,9943.0,99.1305,99.1396,99.0584,99.1125,9943.0
2016-04-18 12:05:00,109.86,109.88,109.82,109.85,8235.0,99.0945,99.1125,99.0584,99.0854,8235.0
2016-04-18 12:10:00,109.87,109.96,109.83,109.94,8645.0,99.1035,99.1847,99.0674,99.1666,8645.0
2016-04-18 12:15:00,109.95,109.97,109.88,109.9,6900.0,99.1756,99.1937,99.1125,99.1305,6900.0
2016-04-18 12:20:00,109.9,109.99,109.89,109.98,6700.0,99.1305,99.2117,99.1215,99.2027,6700.0
2016-04-18 12:25:00,109.98,109.98,109.94,109.94,4200.0,99.2027,99.2027,99.1666,99.1666,4200.0
2016-04-18 12:30:00,109.91,110.11,109.88,110.08,12532.0,99.1396,99.32,99.1125,99.2929,12532.0
2016-04-18 12:35:00,110.08,110.18,110.08,110.15,5303.0,99.2929,99.3831,99.2929,99.356,5303.0
2016-04-18 12:40:00,110.15,110.22,110.14,110.22,7937.0,99.356,99.4192,99.347,99.4192,7937.0
2016-04-18 12:45:00,110.23,110.23,110.2,110.21,4350.0,99.4282,99.4282,99.4011,99.4102,4350.0
2016-04-18 12:50:00,110.23,110.23,110.17,110.18,6278.0,99.4282,99.4282,99.3741,99.3831,6278.0
2016-04-18 12:55:00,110.18,110.23,110.12,110.14,6521.0,99.3831,99.4282,99.329,99.347,6521.0
2016-04-18 13:00:00,110.14,110.14,110.03,110.06,3945.0,99.347,99.347,99.2478,99.2749,3945.0
2016-04-18 13:05:00,110.06,110.14,110.02,110.12,8590.0,99.2749,99.347,99.2388,99.329,8590.0
2016-04-18 13:10:00,110.13,110.13,110.04,110.1,5742.0,99.338,99.338,99.2568,99.3109,5742.0
2016-04-18 13:15:00,110.09,110.12,110.05,110.05,10246.0,99.3019,99.329,99.2658,99.2658,10246.0
2016-04-18 13:20:00,110.06,110.14,110.04,110.13,8524.0,99.2749,99.347,99.2568,99.338,8524.0
2016-04-18 13:25:00,110.14,110.15,110.09,110.13,4806.0,99.347,99.356,99.3019,99.338,4806.0
2016-04-18 13:30:00,110.12,110.14,110.08,110.14,7949.0,99.329,99.347,99.2929,99.347,7949.0
2016-04-18 13:35:00,110.14,110.15,110.09,110.12,7900.0,99.347,99.356,99.3019,99.329,7900.0
2016-04-18 13:40:00,110.12,110.26,110.12,110.26,7333.0,99.329,99.4553,99.329,99.4553,7333.0
2016-04-18 13:45:00,110.26,110.35,110.25,110.32,8480.0,99.4553,99.5364,99.4462,99.5094,8480.0
2016-04-18 13:50:00,110.31,110.31,110.25,110.26,8030.0,99.5004,99.5004,99.4462,99.4553,8030.0
2016-04-18 13:55:00,110.28,110.33,110.28,110.32,5400.0,99.4733,99.5184,99.4733,99.5094,5400.0
2016-04-18 14:00:00,110.31,110.31,110.17,110.19,9348.0,99.5004,99.5004,99.3741,99.3921,9348.0
2016-04-18 14:05:00,110.21,110.24,110.19,110.19,4883.0,99.4102,99.4372,99.3921,99.3921,4883.0
2016-04-18 14:10:00,110.18,110.29,110.17,110.27,6122.0,99.3831,99.4823,99.3741,99.4643,6122.0
2016-04-18 14:15:00,110.28,110.3,110.26,110.27,6026.0,99.4733,99.4913,99.4553,99.4643,6026.0
2016-04-18 14:20:00,110.28,110.36,110.27,110.28,11182.0,99.4733,99.5455,99.4643,99.4733,11182.0
2016-04-18 14:25:00,110.3,110.32,110.25,110.25,5050.0,99.4913,99.5094,99.4462,99.4462,5050.0
2016-04-18 14:30:00,110.24,110.24,110.17,110.18,8495.0,99.4372,99.4372,99.3741,99.3831,8495.0
2016-04-18 14:35:00,110.2,110.35,110.2,110.32,5950.0,99.4011,99.5364,99.4011,99.5094,5950.0
2016-04-18 14:40:00,110.32,110.47,110.31,110.46,21251.0,99.5094,99.6447,99.5004,99.6357,21251.0
2016-04-18 14:45:00,110.45,110.5,110.43,110.48,8555.0,99.6266,99.6717,99.6086,99.6537,8555.0
2016-04-18 14:50:00,110.48,110.5,110.43,110.45,6496.0,99.6537,99.6717,99.6086,99.6266,6496.0
2016-04-18 14:55:00,110.46,110.52,110.45,110.51,9989.0,99.6357,99.6898,99.6266,99.6808,9989.0
2016-04-18 15:00:00,110.5,110.5,110.43,110.45,9080.0,99.6717,99.6717,99.6086,99.6266,9080.0
2016-04-18 15:05:00,110.45,110.46,110.4,110.42,8011.0,99.6266,99.6357,99.5815,99.5996,8011.0
2016-04-18 15:10:00,110.41,110.43,110.37,110.37,8815.0,99.5906,99.6086,99.5545,99.5545,8815.0
2016-04-18 15:15:00,110.37,110.43,110.36,110.37,7594.0,99.5545,99.6086,99.5455,99.5545,7594.0
2016-04-18 15:20:00,110.37,110.37,110.28,110.3,8170.0,99.5545,99.5545,99.4733,99.4913,8170.0
2016-04-18 15:25:00,110.3,110.34,110.28,110.34,8940.0,99.4913,99.5274,99.4733,99.5274,8940.0
2016-04-18 15:30:00,110.33,110.44,110.31,110.41,16704.0,99.5184,99.6176,99.5004,99.5906,16704.0
2016-04-18 15:35:00,110.4,110.51,110.39,110.44,18924.0,99.5815,99.6808,99.5725,99.6176,18924.0
2016-04-18 15:40:00,110.44,110.52,110.41,110.5,24184.0,99.6176,99.6898,99.5906,99.6717,24184.0
2016-04-18 15:45:00,110.5,110.52,110.39,110.39,18415.0,99.6717,99.6898,99.5725,99.5725,18415.0
2016-04-18 15:50:00,110.39,110.42,110.36,110.39,22350.0,99.5725,99.5996,99.5455,99.5725,22350.0
2016-04-18 15:55:00,110.39,110.39,110.34,110.39,38375.0,99.5725,99.5725,99.5274,99.5725,38375.0
2016-04-19 09:30:00,110.44,110.98,110.44,110.74,36818.0,99.6176,100.1047,99.6176,99.8882,36818.0
2016-04-19 09:35:00,110.72,110.85,110.61,110.64,11960.0,99.8702,99.9874,99.771,99.798,11960.0
2016-04-19 09:40:00,110.6,110.75,110.38,110.42,18141.0,99.7619,99.8972,99.5635,99.5996,18141.0
2016-04-19 09:45:00,110.39,110.57,110.39,110.47,15782.0,99.5725,99.7349,99.5725,99.6447,15782.0
2016-04-19 09:50:00,110.48,110.48,110.2,110.31,10110.0,99.6537,99.6537,99.4011,99.5004,10110.0
2016-04-19 09:55:00,110.41,110.42,110.29,110.34,8740.0,99.5906,99.5996,99.4823,99.5274,8740.0
2016-04-19 10:00:00,110.34,110.35,110.24,110.26,8584.0,99.5274,99.5364,99.4372,99.4553,8584.0
2016-04-19 10:05:00,110.25,110.31,110.18,110.2,14015.0,99.4462,99.5004,99.3831,99.4011,14015.0
2016-04-19 10:10:00,110.2,110.2,110.06,110.11,9150.0,99.4011,99.4011,99.2749,99.32,9150.0
2016-04-19 10:15:00,110.11,110.17,110.07,110.11,8814.0,99.32,99.3741,99.2839,99.32,8814.0
2016-04-19 10:20:00,110.11,110.13,110.03,110.03,4130.0,99.32,99.338,99.2478,99.2478,4130.0
2016-04-19 10:25:00,110.03,110.06,109.96,109.97,4885.0,99.2478,99.2749,99.1847,99.1937,4885.0
2016-04-19 10:30:00,109.95,109.98,109.81,109.82,8309.0,99.1756,99.2027,99.0494,99.0584,8309.0
2016-04-19 10:35:00,109.82,109.82,109.66,109.69,6500.0,99.0584,99.0584,98.9141,98.9411,6500.0
2016-04-19 10:40:00,109.7,109.74,109.68,109.71,10994.0,98.9501,98.9862,98.9321,98.9592,10994.0
2016-04-19 10:45:00,109.72,109.73,109.68,109.71,6200.0,98.9682,98.9772,98.9321,98.9592,6200.0
2016-04-19 10:50:00,109.71,109.86,109.71,109.83,40450.0,98.9592,99.0945,98.9592,99.0674,40450.0
2016-04-19 10:55:00,109.87,109.91,109.76,109.82,21779.0,99.1035,99.1396,99.0043,99.0584,21779.0
2016-04-19 11:00:00,109.82,109.85,109.75,109.85,19962.0,99.0584,99.0854,98.9952,99.0854,19962.0
2016-04-19 11:05:00,109.84,109.89,109.83,109.89,16833.0,99.0764,99.1215,99.0674,99.1215,16833.0
2016-04-19 11:10:00,109.87,109.89,109.78,109.79,7924.0,99.1035,99.1215,99.0223,99.0313,7924.0
2016-04-19 11:15:00,109.81,109.84,109.79,109.81,6940.0,99.0494,99.0764,99.0313,99.0494,6940.0
2016-04-19 11:20:00,109.81,109.86,109.78,109.86,9218.0,99.0494,99.0945,99.0223,99.0945,9218.0
2016-04-19 11:25:00,109.84,109.85,109.74,109.74,7854.0,99.0764,99.0854,98.9862,98.9862,7854.0
2016-04-19 11:30:00,109.76,109.8,109.67,109.74,6123.0,99.0043,99.0403,98.9231,98.9862,6123.0
2016-04-19 11:35:00,109.73,109.81,109.66,109.81,8986.0,98.9772,99.0494,98.9141,99.0494,8986.0
2016-04-19 11:40:00,109.81,109.81,109.74,109.74,3100.0,99.0494,99.0494,98.9862,98.9862,3100.0
2016-04-19 11:45:00,109.73,109.75,109.62,109.63,17343.0,98.9772,98.9952,98.878,98.887,17343.0
2016-04-19 11:50:00,109.62,109.63,109.51,109.52,6692.0,98.878,98.887,98.7788,98.7878,6692.0
2016-04-19 11:55:00,109.52,109.55,109.48,109.51,7549.0,98.7878,98.8148,98.7517,98.7788,7549.0
2016-04-19 12:00:00,109.52,109.57,109.5,109.56,10866.0,98.7878,98.8329,98.7697,98.8239,10866.0
2016-04-19 12:05:00,109.56,109.58,109.46,109.51,7143.0,98.8239,98.8419,98.7337,98.7788,7143.0
2016-04-19 12:10:00,109.5,109.59,109.5,109.52,7693.0,98.7697,98.8509,98.7697,98.7878,7693.0
2016-04-19 12:15:00,109.51,109.61,109.51,109.56,9905.0,98.7788,98.869,98.7788,98.8239,9905.0
2016-04-19 12:20:00,109.55,109.59,109.53,109.55,12677.0,98.8148,98.8509,98.7968,98.8148,12677.0
2016-04-19 12:25:00,109.55,109.58,109.47,109.48,9521.0,98.8148,98.8419,98.7427,98.7517,9521.0
2016-04-19 12:30:00,109.48,109.51,109.46,109.47,6117.0,98.7517,98.7788,98.7337,98.7427,6117.0
2016-04-19 12:35:00,109.48,109.51,109.48,109.49,5398.0,98.7517,98.7788,98.7517,98.7607,5398.0
2016-04-19 12:40:00,109.5,109.5,109.43,109.43,5549.0,98.7697,98.7697,98.7066,98.7066,5549.0
2016-04-19 12:45:00,109.44,109.44,109.25,109.27,20453.0,98.7156,98.7156,98.5442,98.5623,20453.0
2016-04-19 12:50:00,109.26,109.42,109.24,109.42,8996.0,98.5533,98.6976,98.5352,98.6976,8996.0
2016-04-19 12:55:00,109.42,109.48,109.42,109.46,5939.0,98.6976,98.7517,98.6976,98.7337,5939.0
2016-04-19 13:00:00,109.46,109.54,109.46,109.47,9294.0,98.7337,98.8058,98.7337,98.7427,9294.0
2016-04-19 13:05:00,109.48,109.72,109.48,109.67,26682.0,98.7517,98.9682,98.7517,98.9231,26682.0
2016-04-19 13:10:00,109.66,109.72,109.65,109.72,7904.0,98.9141,98.9682,98.905,98.9682,7904.0
2016-04-19 13:15:00,109.73,109.73,109.59,109.59,11947.0,98.9772,98.9772,98.8509,98.8509,11947.0
2016-04-19 13:20:00,109.6,109.65,109.57,109.59,6772.0,98.8599,98.905,98.8329,98.8509,6772.0
2016-04-19 13:25:00,109.59,109.59,109.47,109.47,11196.0,98.8509,98.8509,98.7427,98.7427,11196.0
2016-04-19 13:30:00,109.47,109.51,109.44,109.46,10000.0,98.7427,98.7788,98.7156,98.7337,10000.0
2016-04-19 13:35:00,109.46,109.49,109.42,109.43,6613.0,98.7337,98.7607,98.6976,98.7066,6613.0
2016-04-19 13:40:00,109.43,109.44,109.4,109.41,3156.0,98.7066,98.7156,98.6795,98.6886,3156.0
2016-04-19 13:45:00,109.39,109.44,109.38,109.41,5700.0,98.6705,98.7156,98.6615,98.6886,5700.0
2016-04-19 13:50:00,109.4,109.41,109.37,109.38,4299.0,98.6795,98.6886,98.6525,98.6615,4299.0
2016-04-19 13:55:00,109.38,109.42,109.38,109.42,4363.0,98.6615,98.6976,98.6615,98.6976,4363.0
2016-04-19 14:00:00,109.42,109.56,109.42,109.56,8400.0,98.6976,98.8239,98.6976,98.8239,8400.0
2016-04-19 14:05:00,109.55,109.57,109.43,109.48,14014.0,98.8148,98.8329,98.7066,98.7517,14014.0
2016-04-19 14:10:00,109.48,109.5,109.41,109.45,16591.0,98.7517,98.7697,98.6886,98.7246,16591.0
2016-04-19 14:15:00,109.45,109.46,109.37,109.37,13154.0,98.7246,98.7337,98.6525,98.6525,13154.0
2016-04-19 14:20:00,109.38,109.42,109.36,109.37,7650.0,98.6615,98.6976,98.6435,98.6525,7650.0
2016-04-19 14:25:00,109.36,109.38,109.26,109.26,10840.0,98.6435,98.6615,98.5533,98.5533,10840.0
2016-04-19 14:30:00,109.24,109.25,109.16,109.17,14814.0,98.5352,98.5442,98.4631,98.4721,14814.0
2016-04-19 14:35:00,109.18,109.18,109.05,109.07,12673.0,98.4811,98.4811,98.3638,98.3819,12673.0
2016-04-19 14:40:00,109.09,109.26,109.01,109.07,33431.0,98.3999,98.5533,98.3278,98.3819,33431.0
2016-04-19 14:45:00,109.07,109.15,109.05,109.09,33612.0,98.3819,98.454,98.3638,98.3999,33612.0
2016-04-19 14:50:00,109.09,109.13,109.05,109.12,35937.0,98.3999,98.436,98.3638,98.427,35937.0
2016-04-19 14:55:00,109.12,109.13,109.05,109.06,15578.0,98.427,98.436,98.3638,98.3729,15578.0
2016-04-19 15:00:00,109.07,109.07,109.03,109.06,11704.0,98.3819,98.3819,98.3458,98.3729,11704.0
2016-04-19 15:05:00,109.05,109.32,109.05,109.28,25095.0,98.3638,98.6074,98.3638,98.5713,25095.0
2016-04-19 15:10:00,109.31,109.43,109.27,109.42,8185.0,98.5984,98.7066,98.5623,98.6976,8185.0
2016-04-19 15:15:00,109.42,109.51,109.41,109.42,10926.0,98.6976,98.7788,98.6886,98.6976,10926.0
2016-04-19 15:20:00,109.42,109.48,109.38,109.48,6624.0,98.6976,98.7517,98.6615,98.7517,6624.0
2016-04-19 15:25:00,109.49,109.56,109.49,109.54,15581.0,98.7607,98.8239,98.7607,98.8058,15581.0
2016-04-19 15:30:00,109.55,109.56,109.49,109.5,43417.0,98.8148,98.8239,98.7607,98.7697,43417.0
2016-04-19 15:35:00,109.52,109.59,109.51,109.59,26743.0,98.7878,98.8509,98.7788,98.8509,26743.0
2016-04-19 15:40:00,109.58,109.67,109.56,109.56,24209.0,98.8419,98.9231,98.8239,98.8239,24209.0
2016-04-19 15:45:00,109.57,109.63,109.52,109.62,31653.0,98.8329,98.887,98.7878,98.878,31653.0
2016-04-19 15:50:00,109.62,109.65,109.58,109.64,35024.0,98.878,98.905,98.8419,98.896,35024.0
2016-04-19 15:55:00,109.64,109.76,109.63,109.73,83426.0,98.896,99.0043,98.887,98.9772,83426.0
2016-04-20 09:30:00,109.56,110.0,109.35,109.99,17677.0,98.8239,99.2207,98.6344,99.2117,17677.0
2016-04-20 09:35:00,110.01,110.12,109.94,110.02,15129.0,99.2298,99.329,99.1666,99.2388,15129.0
2016-04-20 09:40:00,109.97,110.52,109.97,110.43,21252.0,99.1937,99.6898,99.1937,99.6086,21252.0
2016-04-20 09:45:00,110.46,110.67,110.41,110.53,19608.0,99.6357,99.8251,99.5906,99.6988,19608.0
2016-04-20 09:50:00,110.53,110.7,110.51,110.52,20823.0,99.6988,99.8521,99.6808,99.6898,20823.0
2016-04-20 09:55:00,110.48,110.63,110.26,110.28,22824.0,99.6537,99.789,99.4553,99.4733,22824.0
2016-04-20 10:00:00,110.24,110.27,110.03,110.16,16324.0,99.4372,99.4643,99.2478,99.3651,16324.0
2016-04-20 10:05:00,110.17,110.29,110.1,110.19,12933.0,99.3741,99.4823,99.3109,99.3921,12933.0
2016-04-20 10:10:00,110.23,110.27,109.89,109.92,32446.0,99.4282,99.4643,99.1215,99.1486,32446.0
2016-04-20 10:15:00,109.98,109.98,109.62,109.71,22184.0,99.2027,99.2027,98.878,98.9592,22184.0
2016-04-20 10:20:00,109.67,109.74,109.55,109.61,15647.0,98.9231,98.9862,98.8148,98.869,15647.0
2016-04-20 10:25:00,109.64,109.93,109.55,109.85,21992.0,98.896,99.1576,98.8148,99.0854,21992.0
2016-04-20 10:30:00,109.85,109.89,109.61,109.61,9377.0,99.0854,99.1215,98.869,98.869,9377.0
2016-04-20 10:35:00,109.6,109.69,109.54,109.62,43248.0,98.8599,98.9411,98.8058,98.878,43248.0
2016-04-20 10:40:00,109.63,109.68,109.48,109.53,20432.0,98.887,98.9321,98.7517,98.7968,20432.0
2016-04-20 10:45:00,109.54,109.64,109.54,109.61,9200.0,98.8058,98.896,98.8058,98.869,9200.0
2016-04-20 10:50:00,109.59,109.59,109.33,109.38,22879.0,98.8509,98.8509,98.6164,98.6615,22879.0
2016-04-20 10:55:00,109.4,109.53,109.38,109.51,51933.0,98.6795,98.7968,98.6615,98.7788,51933.0
2016-04-20 11:00:00,109.46,109.85,109.46,109.83,6737.0,98.7337,99.0854,98.7337,99.0674,6737.0
2016-04-20 11:05:00,109.79,110.0,109.79,109.84,45903.0,99.0313,99.2207,99.0313,99.0764,45903.0
2016-04-20 11:10:00,109.84,109.99,109.78,109.88,16804.0,99.0764,99.2117,99.0223,99.1125,16804.0
2016-04-20 11:15:00,109.93,110.01,109.89,109.99,23759.0,99.1576,99.2298,99.1215,99.2117,23759.0
2016-04-20 11:20:00,109.99,110.06,109.91,110.06,16928.0,99.2117,99.2749,99.1396,99.2749,16928.0
2016-04-20 11:25:00,110.05,110.22,109.99,110.03,23671.0,99.2658,99.4192,99.2117,99.2478,23671.0
2016-04-20 11:30:00,110.06,110.08,109.87,109.89,20400.0,99.2749,99.2929,99.1035,99.1215,20400.0
2016-04-20 11:35:00,109.86,109.95,109.78,109.91,18671.0,99.0945,99.1756,99.0223,99.1396,18671.0
2016-04-20 11:40:00,109.91,110.04,109.86,109.86,9292.0,99.1396,99.2568,99.0945,99.0945,9292.0
2016-04-20 11:45:00,109.9,110.01,109.84,109.84,7406.0,99.1305,99.2298,99.0764,99.0764,7406.0
2016-04-20 11:50:00,109.84,109.97,109.74,109.94,28600.0,99.0764,99.1937,98.9862,99.1666,28600.0
2016-04-20 11:55:00,110.0,110.25,109.97,110.19,15376.0,99.2207,99.4462,99.1937,99.3921,15376.0
2016-04-20 12:00:00,110.17,110.23,110.13,110.15,8286.0,99.3741,99.4282,99.338,99.356,8286.0
2016-04-20 12:05:00,110.16,110.19,110.02,110.09,9189.0,99.3651,99.3921,99.2388,99.3019,9189.0
2016-04-20 12:10:00,110.09,110.19,110.08,110.1,13221.0,99.3019,99.3921,99.2929,99.3109,13221.0
2016-04-20 12:15:00,110.1,110.2,110.06,110.07,10201.0,99.3109,99.4011,99.2749,99.2839,10201.0
2016-04-20 12:20:00,110.07,110.2,110.03,110.15,10248.0,99.2839,99.4011,99.2478,99.356,10248.0
2016-04-20 12:25:00,110.15,110.2,110.06,110.19,7192.0,99.356,99.4011,99.2749,99.3921,7192.0
2016-04-20 12:30:00,110.2,110.2,110.07,110.15,6087.0,99.4011,99.4011,99.2839,99.356,6087.0
2016-04-20 12:35:00,110.15,110.27,110.14,110.19,11070.0,99.356,99.4643,99.347,99.3921,11070.0
2016-04-20 12:40:00,110.19,110.23,110.15,110.23,11472.0,99.3921,99.4282,99.356,99.4282,11472.0
2016-04-20 12:45:00,110.21,110.29,110.19,110.24,7501.0,99.4102,99.4823,99.3921,99.4372,7501.0
2016-04-20 12:50:00,110.24,110.24,110.14,110.21,8915.0,99.4372,99.4372,99.347,99.4102,8915.0
2016-04-20 12:55:00,110.2,110.37,110.2,110.35,14346.0,99.4011,99.5545,99.4011,99.5364,14346.0
2016-04-20 13:00:00,110.35,110.41,110.27,110.29,17825.0,99.5364,99.5906,99.4643,99.4823,17825.0
2016-04-20 13:05:00,110.28,110.3,110.23,110.28,12712.0,99.4733,99.4913,99.4282,99.4733,12712.0
2016-04-20 13:10:00,110.29,110.38,110.24,110.35,9912.0,99.4823,99.5635,99.4372,99.5364,9912.0
2016-04-20 13:15:00,110.36,110.43,110.36,110.4,9033.0,99.5455,99.6086,99.5455,99.5815,9033.0
2016-04-20 13:20:00,110.4,110.48,110.4,110.45,8257.0,99.5815,99.6537,99.5815,99.6266,8257.0
2016-04-20 13:25:00,110.45,110.46,110.33,110.39,7895.0,99.6266,99.6357,99.5184,99.5725,7895.0
2016-04-20 13:30:00,110.42,110.51,110.42,110.48,10632.0,99.5996,99.6808,99.5996,99.6537,10632.0
2016-04-20 13:35:00,110.49,110.49,110.25,110.25,10410.0,99.6627,99.6627,99.4462,99.4462,10410.0
2016-04-20 13:40:00,110.24,110.41,110.23,110.41,7445.0,99.4372,99.5906,99.4282,99.5906,7445.0
2016-04-20 13:45:00,110.42,110.59,110.4,110.53,17902.0,99.5996,99.7529,99.5815,99.6988,17902.0
2016-04-20 13:50:00,110.53,110.62,110.5,110.53,19303.0,99.6988,99.78,99.6717,99.6988,19303.0
2016-04-20 13:55:00,110.53,110.6,110.53,110.57,18057.0,99.6988,99.7619,99.6988,99.7349,18057.0
2016-04-20 14:00:00,110.57,110.67,110.52,110.57,20245.0,99.7349,99.8251,99.6898,99.7349,20245.0
2016-04-20 14:05:00,110.58,110.61,110.53,110.55,21952.0,99.7439,99.771,99.6988,99.7168,21952.0
2016-04-20 14:10:00,110.57,110.67,110.54,110.67,19801.0,99.7349,99.8251,99.7078,99.8251,19801.0
2016-04-20 14:15:00,110.66,110.79,110.64,110.78,15639.0,99.8161,99.9333,99.798,99.9243,15639.0
2016-04-20 14:20:00,110.78,110.97,110.78,110.91,33812.0,99.9243,100.0957,99.9243,100.0416,33812.0
2016-04-20 14:25:00,110.92,110.94,110.83,110.88,9955.0,100.0506,100.0686,99.9694,100.0145,9955.0
2016-04-20 14:30:00,110.88,110.95,110.88,110.93,17166.0,100.0145,100.0776,100.0145,100.0596,17166.0
2016-04-20 14:35:00,110.93,110.93,110.78,110.78,11831.0,100.0596,100.0596,99.9243,99.9243,11831.0
2016-04-20 14:40:00,110.78,110.91,110.78,110.83,13507.0,99.9243,100.0416,99.9243,99.9694,13507.0
2016-04-20 14:45:00,110.85,110.86,110.81,110.85,10190.0,99.9874,99.9965,99.9514,99.9874,10190.0
2016-04-20 14:50:00,110.86,111.03,110.86,110.99,15195.0,99.9965,100.1498,99.9965,100.1137,15195.0
2016-04-20 14:55:00,110.99,111.07,110.98,111.07,13638.0,100.1137,100.1859,100.1047,100.1859,13638.0
2016-04-20 15:00:00,111.06,111.09,111.05,111.06,25936.0,100.1769,100.2039,100.1678,100.1769,25936.0
2016-04-20 15:05:00,111.07,111.17,111.06,111.16,19723.0,100.1859,100.2761,100.1769,100.2671,19723.0
2016-04-20 15:10:00,111.16,111.18,111.07,111.16,22404.0,100.2671,100.2851,100.1859,100.2671,22404.0
2016-04-20 15:15:00,111.17,111.19,111.13,111.14,20497.0,100.2761,100.2941,100.24,100.249,20497.0
2016-04-20 15:20:00,111.14,111.19,111.13,111.15,22855.0,100.249,100.2941,100.24,100.258,22855.0
2016-04-20 15:25:00,111.14,111.25,111.13,111.16,39680.0,100.249,100.3482,100.24,100.2671,39680.0
2016-04-20 15:30:00,111.16,111.16,110.95,110.99,24471.0,100.2671,100.2671,100.0776,100.1137,24471.0
2016-04-20 15:35:00,110.98,111.1,110.9,110.95,45222.0,100.1047,100.2129,100.0325,100.0776,45222.0
2016-04-20 15:40:00,110.96,110.98,110.88,110.91,31997.0,100.0867,100.1047,100.0145,100.0416,31997.0
2016-04-20 15:45:00,110.89,110.89,110.77,110.79,45705.0,100.0235,100.0235,99.9153,99.9333,45705.0
2016-04-20 15:50:00,110.77,110.85,110.74,110.74,49841.0,99.9153,99.9874,99.8882,99.8882,49841.0
2016-04-20 15:55:00,110.74,110.84,110.64,110.76,107870.0,99.8882,99.9784,99.798,99.9063,107870.0
2016-04-21 09:30:00,112.5,113.85,110.91,112.16,63894.0,101.4758,102.6935,100.0416,101.1691,63894.0
2016-04-21 09:35:00,111.93,112.85,111.93,112.59,81218.0,100.9616,101.7915,100.9616,101.5569,81218.0
2016-04-21 09:40:00,112.54,113.56,112.5,113.14,94517.0,101.5118,102.4319,101.4758,102.053,94517.0
2016-04-21 09:45:00,113.17,113.27,111.77,111.81,110666.0,102.0801,102.1703,100.8173,100.8534,110666.0
2016-04-21 09:50:00,111.84,112.15,111.69,112.13,60446.0,100.8804,101.1601,100.7451,101.142,60446.0
2016-04-21 09:55:00,112.11,112.29,111.74,111.75,30775.0,101.124,101.2863,100.7902,100.7992,30775.0
2016-04-21 10:00:00,111.7,111.82,111.12,111.14,71637.0,100.7541,100.8624,100.231,100.249,71637.0
2016-04-21 10:05:00,111.11,111.15,110.75,110.78,97065.0,100.222,100.258,99.8972,99.9243,97065.0
2016-04-21 10:10:00,110.8,110.8,109.68,110.4,127150.0,99.9423,99.9423,98.9321,99.5815,127150.0
2016-04-21 10:15:00,110.38,110.66,110.24,110.4,47962.0,99.5635,99.8161,99.4372,99.5815,47962.0
2016-04-21 10:20:00,110.49,110.78,110.31,110.34,59168.0,99.6627,99.9243,99.5004,99.5274,59168.0
2016-04-21 10:25:00,110.35,110.55,110.09,110.23,33063.0,99.5364,99.7168,99.3019,99.4282,33063.0
2016-04-21 10:30:00,110.23,110.37,110.03,110.08,29232.0,99.4282,99.5545,99.2478,99.2929,29232.0
2016-04-21 10:35:00,110.1,110.39,110.09,110.32,30855.0,99.3109,99.5725,99.3019,99.5094,30855.0
2016-04-21 10:40:00,110.32,110.52,110.29,110.48,40663.0,99.5094,99.6898,99.4823,99.6537,40663.0
2016-04-21 10:45:00,110.47,110.68,110.41,110.41,29365.0,99.6447,99.8341,99.5906,99.5906,29365.0
2016-04-21 10:50:00,110.43,110.56,110.37,110.42,13938.0,99.6086,99.7259,99.5545,99.5996,13938.0
2016-04-21 10:55:00,110.42,110.95,110.4,110.82,31638.0,99.5996,100.0776,99.5815,99.9604,31638.0
2016-04-21 11:00:00,110.8,110.82,110.01,110.1,33312.0,99.9423,99.9604,99.2298,99.3109,33312.0
2016-04-21 11:05:00,110.08,110.11,109.82,109.85,27190.0,99.2929,99.32,99.0584,99.0854,27190.0
2016-04-21 11:10:00,109.84,109.89,109.46,109.48,36845.0,99.0764,99.1215,98.7337,98.7517,36845.0
2016-04-21 11:15:00,109.48,109.67,109.11,109.27,55844.0,98.7517,98.9231,98.418,98.5623,55844.0
2016-04-21 11:20:00,109.29,109.33,108.93,109.16,41871.0,98.5803,98.6164,98.2556,98.4631,41871.0
2016-04-21 11:25:00,109.12,109.43,108.99,109.03,50407.0,98.427,98.7066,98.3097,98.3458,50407.0
2016-04-21 11:30:00,109.04,109.04,108.68,108.88,63890.0,98.3548,98.3548,98.0301,98.2105,63890.0
2016-04-21 11:35:00,108.89,109.05,108.8,108.96,38944.0,98.2195,98.3638,98.1383,98.2827,38944.0
2016-04-21 11:40:00,108.93,109.34,108.78,109.3,47822.0,98.2556,98.6254,98.1203,98.5893,47822.0
2016-04-21 11:45:00,109.34,109.46,109.15,109.15,78619.0,98.6254,98.7337,98.454,98.454,78619.0
2016-04-21 11:50:00,109.13,109.21,109.01,109.05,16854.0,98.436,98.5082,98.3278,98.3638,16854.0
2016-04-21 11:55:00,109.05,109.23,108.98,109.08,54290.0,98.3638,98.5262,98.3007,98.3909,54290.0
2016-04-21 12:00:00,109.07,109.14,108.92,108.97,25584.0,98.3819,98.445,98.2466,98.2917,25584.0
2016-04-21 12:05:00,108.94,109.02,108.55,108.73,21168.0,98.2646,98.3368,97.9128,98.0752,21168.0
2016-04-21 12:10:00,108.79,108.79,108.47,108.47,16014.0,98.1293,98.1293,97.8407,97.8407,16014.0
2016-04-21 12:15:00,108.47,108.61,108.42,108.56,28345.0,97.8407,97.9669,97.7956,97.9218,28345.0
2016-04-21 12:20:00,108.57,108.68,108.46,108.57,18135.0,97.9309,98.0301,97.8316,97.9309,18135.0
2016-04-21 12:25:00,108.59,108.71,108.55,108.67,14874.0,97.9489,98.0571,97.9128,98.0211,14874.0
2016-04-21 12:30:00,108.73,109.15,108.73,109.1,21252.0,98.0752,98.454,98.0752,98.4089,21252.0
2016-04-21 12:35:00,109.13,109.16,109.01,109.04,11306.0,98.436,98.4631,98.3278,98.3548,11306.0
2016-04-21 12:40:00,109.01,109.37,108.96,109.32,16494.0,98.3278,98.6525,98.2827,98.6074,16494.0
2016-04-21 12:45:00,109.34,109.37,109.25,109.31,9151.0,98.6254,98.6525,98.5442,98.5984,9151.0
2016-04-21 12:50:00,109.27,109.44,109.26,109.38,14783.0,98.5623,98.7156,98.5533,98.6615,14783.0
2016-04-21 12:55:00,109.36,109.39,109.3,109.34,9378.0,98.6435,98.6705,98.5893,98.6254,9378.0
2016-04-21 13:00:00,109.35,109.53,109.33,109.35,11190.0,98.6344,98.7968,98.6164,98.6344,11190.0
2016-04-21 13:05:00,109.33,109.35,109.21,109.23,10922.0,98.6164,98.6344,98.5082,98.5262,10922.0
2016-04-21 13:10:00,109.26,109.31,108.96,108.98,16929.0,98.5533,98.5984,98.2827,98.3007,16929.0
2016-04-21 13:15:00,108.99,108.99,108.69,108.8,17627.0,98.3097,98.3097,98.0391,98.1383,17627.0
2016-04-21 13:20:00,108.77,108.93,108.53,108.89,26576.0,98.1113,98.2556,97.8948,98.2195,26576.0
2016-04-21 13:25:00,108.88,108.92,108.78,108.83,6777.0,98.2105,98.2466,98.1203,98.1654,6777.0
2016-04-21 13:30:00,108.83,108.89,108.68,108.75,15037.0,98.1654,98.2195,98.0301,98.0932,15037.0
2016-04-21 13:35:00,108.71,108.81,108.64,108.67,12347.0,98.0571,98.1474,97.994,98.0211,12347.0
2016-04-21 13:40:00,108.68,108.77,108.64,108.72,10935.0,98.0301,98.1113,97.994,98.0662,10935.0
2016-04-21 13:45:00,108.72,108.72,108.49,108.53,13613.0,98.0662,98.0662,97.8587,97.8948,13613.0
2016-04-21 13:50:00,108.53,108.53,108.46,108.47,10209.0,97.8948,97.8948,97.8316,97.8407,10209.0
2016-04-21 13:55:00,108.47,108.78,108.45,108.73,27507.0,97.8407,98.1203,97.8226,98.0752,27507.0
2016-04-21 14:00:00,108.76,108.77,108.6,108.74,26955.0,98.1022,98.1113,97.9579,98.0842,26955.0
2016-04-21 14:05:00,108.73,108.8,108.72,108.78,37880.0,98.0752,98.1383,98.0662,98.1203,37880.0
2016-04-21 14:10:00,108.78,108.89,108.73,108.79,20978.0,98.1203,98.2195,98.0752,98.1293,20978.0
2016-04-21 14:15:00,108.79,108.96,108.77,108.8,16628.0,98.1293,98.2827,98.1113,98.1383,16628.0
2016-04-21 14:20:00,108.79,108.84,108.75,108.78,13364.0,98.1293,98.1744,98.0932,98.1203,13364.0
2016-04-21 14:25:00,108.77,108.93,108.77,108.93,15627.0,98.1113,98.2556,98.1113,98.2556,15627.0
2016-04-21 14:30:00,108.92,108.93,108.77,108.82,16002.0,98.2466,98.2556,98.1113,98.1564,16002.0
2016-04-21 14:35:00,108.83,108.89,108.81,108.84,8018.0,98.1654,98.2195,98.1474,98.1744,8018.0
2016-04-21 14:40:00,108.83,108.85,108.76,108.85,12827.0,98.1654,98.1834,98.1022,98.1834,12827.0
2016-04-21 14:45:00,108.86,108.86,108.76,108.83,15533.0,98.1925,98.1925,98.1022,98.1654,15533.0
2016-04-21 14:50:00,108.85,109.11,108.84,109.1,21950.0,98.1834,98.418,98.1744,98.4089,21950.0
2016-04-21 14:55:00,109.1,109.1,108.94,108.99,15158.0,98.4089,98.4089,98.2646,98.3097,15158.0
2016-04-21 15:00:00,108.99,109.25,108.98,109.11,19549.0,98.3097,98.5442,98.3007,98.418,19549.0
2016-04-21 15:05:00,109.11,109.26,109.03,109.24,23815.0,98.418,98.5533,98.3458,98.5352,23815.0
2016-04-21 15:10:00,109.24,109.61,109.2,109.61,32708.0,98.5352,98.869,98.4991,98.869,32708.0
2016-04-21 15:15:00,109.59,109.62,109.26,109.26,32678.0,98.8509,98.878,98.5533,98.5533,32678.0
2016-04-21 15:20:00,109.28,109.34,109.11,109.14,22379.0,98.5713,98.6254,98.418,98.445,22379.0
2016-04-21 15:25:00,109.16,109.18,108.96,108.99,23170.0,98.4631,98.4811,98.2827,98.3097,23170.0
2016-04-21 15:30:00,108.97,109.13,108.97,109.05,22788.0,98.2917,98.436,98.2917,98.3638,22788.0
2016-04-21 15:35:00,109.04,109.13,108.98,108.98,47648.0,98.3548,98.436,98.3007,98.3007,47648.0
2016-04-21 15:40:00,108.97,109.17,108.97,109.14,54109.0,98.2917,98.4721,98.2917,98.445,54109.0
2016-04-21 15:45:00,109.14,109.19,109.0,109.02,70095.0,98.445,98.4901,98.3187,98.3368,70095.0
2016-04-21 15:50:00,109.05,109.06,108.95,109.04,64049.0,98.3638,98.3729,98.2736,98.3548,64049.0
2016-04-21 15:55:00,109.06,109.35,109.05,109.31,106279.0,98.3729,98.6344,98.3638,98.5984,106279.0
2016-04-22 09:30:00,109.44,110.06,109.44,109.94,32006.0,98.7156,99.2749,98.7156,99.1666,32006.0
2016-04-22 09:35:00,109.9,109.91,109.42,109.79,18093.0,99.1305,99.1396,98.6976,99.0313,18093.0
2016-04-22 09:40:00,109.85,109.86,109.42,109.86,15541.0,99.0854,99.0945,98.6976,99.0945,15541.0
2016-04-22 09:45:00,109.81,109.81,109.49,109.69,37775.0,99.0494,99.0494,98.7607,98.9411,37775.0
2016-04-22 09:50:00,109.67,109.67,109.34,109.35,37430.0,98.9231,98.9231,98.6254,98.6344,37430.0
2016-04-22 09:55:00,109.32,109.34,109.0,109.34,27301.0,98.6074,98.6254,98.3187,98.6254,27301.0
2016-04-22 10:00:00,109.39,109.57,109.2,109.21,15759.0,98.6705,98.8329,98.4991,98.5082,15759.0
2016-04-22 10:05:00,109.25,109.36,109.22,109.31,8690.0,98.5442,98.6435,98.5172,98.5984,8690.0
2016-04-22 10:10:00,109.3,109.36,109.0,109.01,26633.0,98.5893,98.6435,98.3187,98.3278,26633.0
2016-04-22 10:15:00,109.01,109.16,108.82,108.87,21397.0,98.3278,98.4631,98.1564,98.2015,21397.0
2016-04-22 10:20:00,108.89,108.89,108.58,108.59,16608.0,98.2195,98.2195,97.9399,97.9489,16608.0
2016-04-22 10:25:00,108.59,108.69,108.43,108.63,22520.0,97.9489,98.0391,97.8046,97.985,22520.0
2016-04-22 10:30:00,108.6,108.91,108.6,108.71,15130.0,97.9579,98.2376,97.9579,98.0571,15130.0
2016-04-22 10:35:00,108.76,108.98,108.59,108.63,21775.0,98.1022,98.3007,97.9489,97.985,21775.0
2016-04-22 10:40:00,108.64,108.66,108.38,108.43,14245.0,97.994,98.012,97.7595,97.8046,14245.0
2016-04-22 10:45:00,108.44,108.57,108.27,108.37,42708.0,97.8136,97.9309,97.6603,97.7505,42708.0
2016-04-22 10:50:00,108.4,108.61,108.36,108.6,28437.0,97.7775,97.9669,97.7414,97.9579,28437.0
2016-04-22 10:55:00,108.58,108.68,108.54,108.63,15406.0,97.9399,98.0301,97.9038,97.985,15406.0
2016-04-22 11:00:00,108.64,108.71,108.62,108.66,23053.0,97.994,98.0571,97.976,98.012,23053.0
2016-04-22 11:05:00,108.66,108.68,108.44,108.54,24282.0,98.012,98.0301,97.8136,97.9038,24282.0
2016-04-22 11:10:00,108.55,108.57,108.51,108.55,11457.0,97.9128,97.9309,97.8767,97.9128,11457.0
2016-04-22 11:15:00,108.55,108.57,108.5,108.54,19662.0,97.9128,97.9309,97.8677,97.9038,19662.0
2016-04-22 11:20:00,108.52,108.55,108.33,108.33,16280.0,97.8858,97.9128,97.7144,97.7144,16280.0
2016-04-22 11:25:00,108.3,108.31,108.11,108.13,31409.0,97.6873,97.6963,97.5159,97.534,31409.0
2016-04-22 11:30:00,108.16,108.49,108.16,108.49,18858.0,97.561,97.8587,97.561,97.8587,18858.0
2016-04-22 11:35:00,108.5,108.64,108.49,108.63,16117.0,97.8677,97.994,97.8587,97.985,16117.0
2016-04-22 11:40:00,108.63,108.75,108.56,108.75,24727.0,97.985,98.0932,97.9218,98.0932,24727.0
2016-04-22 11:45:00,108.74,108.77,108.7,108.74,13855.0,98.0842,98.1113,98.0481,98.0842,13855.0
2016-04-22 11:50:00,108.75,108.88,108.73,108.83,14342.0,98.0932,98.2105,98.0752,98.1654,14342.0
2016-04-22 11:55:00,108.85,108.87,108.78,108.8,11267.0,98.1834,98.2015,98.1203,98.1383,11267.0
2016-04-22 12:00:00,108.81,108.81,108.72,108.73,7413.0,98.1474,98.1474,98.0662,98.0752,7413.0
2016-04-22 12:05:00,108.7,108.73,108.66,108.72,6670.0,98.0481,98.0752,98.012,98.0662,6670.0
2016-04-22 12:10:00,108.74,108.84,108.72,108.81,9838.0,98.0842,98.1744,98.0662,98.1474,9838.0
2016-04-22 12:15:00,108.82,108.87,108.77,108.83,7301.0,98.1564,98.2015,98.1113,98.1654,7301.0
2016-04-22 12:20:00,108.85,108.85,108.71,108.76,11802.0,98.1834,98.1834,98.0571,98.1022,11802.0
2016-04-22 12:25:00,108.76,108.79,108.72,108.72,11250.0,98.1022,98.1293,98.0662,98.0662,11250.0
2016-04-22 12:30:00,108.73,108.95,108.71,108.9,6377.0,98.0752,98.2736,98.0571,98.2285,6377.0
2016-04-22 12:35:00,108.9,108.97,108.88,108.88,12385.0,98.2285,98.2917,98.2105,98.2105,12385.0
2016-04-22 12:40:00,108.88,108.92,108.73,108.75,7650.0,98.2105,98.2466,98.0752,98.0932,7650.0
2016-04-22 12:45:00,108.77,108.77,108.67,108.7,4208.0,98.1113,98.1113,98.0211,98.0481,4208.0
2016-04-22 12:50:00,108.69,108.69,108.61,108.65,7042.0,98.0391,98.0391,97.9669,98.003,7042.0
2016-04-22 12:55:00,108.65,108.68,108.64,108.66,4846.0,98.003,98.0301,97.994,98.012,4846.0
2016-04-22 13:00:00,108.69,108.79,108.67,108.79,8041.0,98.0391,98.1293,98.0211,98.1293,8041.0
2016-04-22 13:05:00,108.78,108.94,108.78,108.93,9898.0,98.1203,98.2646,98.1203,98.2556,9898.0
2016-04-22 13:10:00,108.93,108.93,108.85,108.91,10214.0,98.2556,98.2556,98.1834,98.2376,10214.0
2016-04-22 13:15:00,108.91,108.92,108.87,108.9,5244.0,98.2376,98.2466,98.2015,98.2285,5244.0
2016-04-22 13:20:00,108.88,108.88,108.82,108.84,5283.0,98.2105,98.2105,98.1564,98.1744,5283.0
2016-04-22 13:25:00,108.83,108.85,108.76,108.76,6808.0,98.1654,98.1834,98.1022,98.1022,6808.0
2016-04-22 13:30:00,108.74,108.84,108.74,108.81,7723.0,98.0842,98.1744,98.0842,98.1474,7723.0
2016-04-22 13:35:00,108.83,108.83,108.79,108.81,7009.0,98.1654,98.1654,98.1293,98.1474,7009.0
2016-04-22 13:40:00,108.81,109.01,108.79,109.0,15166.0,98.1474,98.3278,98.1293,98.3187,15166.0
2016-04-22 13:45:00,109.03,109.15,108.97,109.01,14200.0,98.3458,98.454,98.2917,98.3278,14200.0
2016-04-22 13:50:00,109.02,109.11,108.99,109.1,10432.0,98.3368,98.418,98.3097,98.4089,10432.0
2016-04-22 13:55:00,109.1,109.25,109.08,109.25,8561.0,98.4089,98.5442,98.3909,98.5442,8561.0
2016-04-22 14:00:00,109.26,109.28,109.22,109.24,21810.0,98.5533,98.5713,98.5172,98.5352,21810.0
2016-04-22 14:05:00,109.23,109.25,109.18,109.2,12579.0,98.5262,98.5442,98.4811,98.4991,12579.0
2016-04-22 14:10:00,109.22,109.25,109.2,109.2,11356.0,98.5172,98.5442,98.4991,98.4991,11356.0
2016-04-22 14:15:00,109.19,109.27,109.14,109.27,18488.0,98.4901,98.5623,98.445,98.5623,18488.0
2016-04-22 14:20:00,109.3,109.47,109.3,109.44,10158.0,98.5893,98.7427,98.5893,98.7156,10158.0
2016-04-22 14:25:00,109.44,109.46,109.42,109.43,12910.0,98.7156,98.7337,98.6976,98.7066,12910.0
2016-04-22 14:30:00,109.43,109.52,109.42,109.52,19209.0,98.7066,98.7878,98.6976,98.7878,19209.0
2016-04-22 14:35:00,109.52,109.52,109.42,109.46,19894.0,98.7878,98.7878,98.6976,98.7337,19894.0
2016-04-22 14:40:00,109.46,109.49,109.35,109.47,15620.0,98.7337,98.7607,98.6344,98.7427,15620.0
2016-04-22 14:45:00,109.46,109.52,109.42,109.52,9903.0,98.7337,98.7878,98.6976,98.7878,9903.0
2016-04-22 14:50:00,109.52,109.56,109.41,109.43,13473.0,98.7878,98.8239,98.6886,98.7066,13473.0
2016-04-22 14:55:00,109.44,109.46,109.43,109.44,13336.0,98.7156,98.7337,98.7066,98.7156,13336.0
2016-04-22 15:00:00,109.45,109.46,109.32,109.36,18539.0,98.7246,98.7337,98.6074,98.6435,18539.0
2016-04-22 15:05:00,109.36,109.46,109.35,109.44,14164.0,98.6435,98.7337,98.6344,98.7156,14164.0
2016-04-22 15:10:00,109.44,109.52,109.44,109.44,21310.0,98.7156,98.7878,98.7156,98.7156,21310.0
2016-04-22 15:15:00,109.46,109.51,109.37,109.37,14595.0,98.7337,98.7788,98.6525,98.6525,14595.0
2016-04-22 15:20:00,109.37,109.45,109.36,109.36,16826.0,98.6525,98.7246,98.6435,98.6435,16826.0
2016-04-22 15:25:00,109.41,109.5,109.36,109.38,26424.0,98.6886,98.7697,98.6435,98.6615,26424.0
2016-04-22 15:30:00,109.37,109.44,109.31,109.32,40010.0,98.6525,98.7156,98.5984,98.6074,40010.0
2016-04-22 15:35:00,109.32,109.49,109.28,109.43,44638.0,98.6074,98.7607,98.5713,98.7066,44638.0
2016-04-22 15:40:00,109.42,109.45,109.36,109.37,46441.0,98.6976,98.7246,98.6435,98.6525,46441.0
2016-04-22 15:45:00,109.37,109.52,109.37,109.47,49393.0,98.6525,98.7878,98.6525,98.7427,49393.0
2016-04-22 15:50:00,109.47,109.47,109.36,109.44,54663.0,98.7427,98.7427,98.6435,98.7156,54663.0
2016-04-22 15:55:00,109.44,109.51,109.38,109.43,100173.0,98.7156,98.7788,98.6615,98.7066,100173.0
2016-04-25 09:30:00,109.33,109.37,108.92,108.93,22071.0,98.6164,98.6525,98.2466,98.2556,22071.0
2016-04-25 09:35:00,108.88,109.41,108.88,109.37,20997.0,98.2105,98.6886,98.2105,98.6525,20997.0
2016-04-25 09:40:00,109.29,109.42,109.28,109.35,6622.0,98.5803,98.6976,98.5713,98.6344,6622.0
2016-04-25 09:45:00,109.35,109.46,109.34,109.38,6204.0,98.6344,98.7337,98.6254,98.6615,6204.0
2016-04-25 09:50:00,109.36,109.48,109.3,109.43,7076.0,98.6435,98.7517,98.5893,98.7066,7076.0
2016-04-25 09:55:00,109.42,109.53,109.37,109.5,7224.0,98.6976,98.7968,98.6525,98.7697,7224.0
2016-04-25 10:00:00,109.49,109.62,109.36,109.36,12305.0,98.7607,98.878,98.6435,98.6435,12305.0
2016-04-25 10:05:00,109.32,109.35,109.17,109.17,11568.0,98.6074,98.6344,98.4721,98.4721,11568.0
2016-04-25 10:10:00,109.2,109.28,109.09,109.1,7490.0,98.4991,98.5713,98.3999,98.4089,7490.0
2016-04-25 10:15:00,109.09,109.18,109.07,109.07,6891.0,98.3999,98.4811,98.3819,98.3819,6891.0
2016-04-25 10:20:00,109.03,109.08,108.97,109.05,7743.0,98.3458,98.3909,98.2917,98.3638,7743.0
2016-04-25 10:25:00,109.06,109.1,108.94,109.0,12033.0,98.3729,98.4089,98.2646,98.3187,12033.0
2016-04-25 10:30:00,109.0,109.19,108.89,109.11,5641.0,98.3187,98.4901,98.2195,98.418,5641.0
2016-04-25 10:35:00,109.08,109.27,109.08,109.18,3541.0,98.3909,98.5623,98.3909,98.4811,3541.0
2016-04-25 10:40:00,109.15,109.27,109.04,109.1,5596.0,98.454,98.5623,98.3548,98.4089,5596.0
2016-04-25 10:45:00,109.11,109.25,109.05,109.23,7286.0,98.418,98.5442,98.3638,98.5262,7286.0
2016-04-25 10:50:00,109.23,109.3,109.19,109.25,5203.0,98.5262,98.5893,98.4901,98.5442,5203.0
2016-04-25 10:55:00,109.25,109.26,109.19,109.2,5941.0,98.5442,98.5533,98.4901,98.4991,5941.0
2016-04-25 11:00:00,109.2,109.23,109.06,109.06,14136.0,98.4991,98.5262,98.3729,98.3729,14136.0
2016-04-25 11:05:00,109.06,109.07,108.91,108.91,4872.0,98.3729,98.3819,98.2376,98.2376,4872.0
2016-04-25 11:10:00,108.92,109.06,108.92,109.02,9914.0,98.2466,98.3729,98.2466,98.3368,9914.0
2016-04-25 11:15:00,109.02,109.06,108.99,109.02,8507.0,98.3368,98.3729,98.3097,98.3368,8507.0
2016-04-25 11:20:00,109.04,109.07,109.0,109.03,4489.0,98.3548,98.3819,98.3187,98.3458,4489.0
2016-04-25 11:25:00,109.05,109.05,108.98,108.98,16347.0,98.3638,98.3638,98.3007,98.3007,16347.0
2016-04-25 11:30:00,108.99,108.99,108.85,108.87,5605.0,98.3097,98.3097,98.1834,98.2015,5605.0
2016-04-25 11:35:00,108.85,108.99,108.85,108.97,5968.0,98.1834,98.3097,98.1834,98.2917,5968.0
2016-04-25 11:40:00,108.97,109.0,108.92,108.92,4426.0,98.2917,98.3187,98.2466,98.2466,4426.0
2016-04-25 11:45:00,108.93,108.99,108.91,108.95,4421.0,98.2556,98.3097,98.2376,98.2736,4421.0
2016-04-25 11:50:00,108.93,109.0,108.91,108.98,7307.0,98.2556,98.3187,98.2376,98.3007,7307.0
2016-04-25 11:55:00,109.0,109.04,108.98,109.03,6822.0,98.3187,98.3548,98.3007,98.3458,6822.0
2016-04-25 12:00:00,109.04,109.11,109.03,109.11,6360.0,98.3548,98.418,98.3458,98.418,6360.0
2016-04-25 12:05:00,109.11,109.18,109.11,109.13,2600.0,98.418,98.4811,98.418,98.436,2600.0
2016-04-25 12:10:00,109.13,109.21,109.13,109.19,2924.0,98.436,98.5082,98.436,98.4901,2924.0
2016-04-25 12:15:00,109.19,109.22,109.16,109.22,2924.0,98.4901,98.5172,98.4631,98.5172,2924.0
2016-04-25 12:20:00,109.24,109.25,109.14,109.18,5136.0,98.5352,98.5442,98.445,98.4811,5136.0
2016-04-25 12:25:00,109.19,109.19,109.15,109.16,2601.0,98.4901,98.4901,98.454,98.4631,2601.0
2016-04-25 12:30:00,109.18,109.22,109.17,109.2,3342.0,98.4811,98.5172,98.4721,98.4991,3342.0
2016-04-25 12:35:00,109.24,109.24,109.17,109.2,1615.0,98.5352,98.5352,98.4721,98.4991,1615.0
2016-04-25 12:40:00,109.2,109.21,109.18,109.18,3684.0,98.4991,98.5082,98.4811,98.4811,3684.0
2016-04-25 12:45:00,109.16,109.18,109.14,109.17,3870.0,98.4631,98.4811,98.445,98.4721,3870.0
2016-04-25 12:50:00,109.18,109.4,109.18,109.32,7817.0,98.4811,98.6795,98.4811,98.6074,7817.0
2016-04-25 12:55:00,109.32,109.36,109.3,109.33,5282.0,98.6074,98.6435,98.5893,98.6164,5282.0
2016-04-25 13:00:00,109.34,109.35,109.31,109.31,4667.0,98.6254,98.6344,98.5984,98.5984,4667.0
2016-04-25 13:05:00,109.3,109.3,109.21,109.21,3090.0,98.5893,98.5893,98.5082,98.5082,3090.0
2016-04-25 13:10:00,109.22,109.36,109.2,109.32,4320.0,98.5172,98.6435,98.4991,98.6074,4320.0
2016-04-25 13:15:00,109.32,109.36,109.26,109.28,5031.0,98.6074,98.6435,98.5533,98.5713,5031.0
2016-04-25 13:20:00,109.28,109.33,109.17,109.23,10196.0,98.5713,98.6164,98.4721,98.5262,10196.0
2016-04-25 13:25:00,109.17,109.3,109.17,109.22,10344.0,98.4721,98.5893,98.4721,98.5172,10344.0
2016-04-25 13:30:00,109.2,109.21,109.16,109.17,4364.0,98.4991,98.5082,98.4631,98.4721,4364.0
2016-04-25 13:35:00,109.17,109.23,109.16,109.22,7257.0,98.4721,98.5262,98.4631,98.5172,7257.0
2016-04-25 13:40:00,109.23,109.24,109.17,109.18,5227.0,98.5262,98.5352,98.4721,98.4811,5227.0
2016-04-25 13:45:00,109.17,109.25,109.15,109.24,4487.0,98.4721,98.5442,98.454,98.5352,4487.0
2016-04-25 13:50:00,109.22,109.26,109.21,109.22,3726.0,98.5172,98.5533,98.5082,98.5172,3726.0
2016-04-25 13:55:00,109.23,109.25,109.22,109.22,6627.0,98.5262,98.5442,98.5172,98.5172,6627.0
2016-04-25 14:00:00,109.21,109.28,109.21,109.28,7008.0,98.5082,98.5713,98.5082,98.5713,7008.0
2016-04-25 14:05:00,109.29,109.29,109.12,109.18,8165.0,98.5803,98.5803,98.427,98.4811,8165.0
2016-04-25 14:10:00,109.18,109.21,109.17,109.2,4252.0,98.4811,98.5082,98.4721,98.4991,4252.0
2016-04-25 14:15:00,109.2,109.2,109.15,109.15,8579.0,98.4991,98.4991,98.454,98.454,8579.0
2016-04-25 14:20:00,109.14,109.2,109.12,109.19,6631.0,98.445,98.4991,98.427,98.4901,6631.0
2016-04-25 14:25:00,109.19,109.23,109.16,109.22,7455.0,98.4901,98.5262,98.4631,98.5172,7455.0
2016-04-25 14:30:00,109.22,109.23,109.19,109.22,7190.0,98.5172,98.5262,98.4901,98.5172,7190.0
2016-04-25 14:35:00,109.21,109.21,109.14,109.16,6505.0,98.5082,98.5082,98.445,98.4631,6505.0
2016-04-25 14:40:00,109.15,109.2,109.12,109.16,10832.0,98.454,98.4991,98.427,98.4631,10832.0
2016-04-25 14:45:00,109.11,109.15,109.01,109.01,5502.0,98.418,98.454,98.3278,98.3278,5502.0
2016-04-25 14:50:00,109.01,109.06,109.01,109.04,14690.0,98.3278,98.3729,98.3278,98.3548,14690.0
2016-04-25 14:55:00,109.05,109.16,109.05,109.12,6134.0,98.3638,98.4631,98.3638,98.427,6134.0
2016-04-25 15:00:00,109.12,109.13,109.02,109.03,8535.0,98.427,98.436,98.3368,98.3458,8535.0
2016-04-25 15:05:00,109.01,109.08,108.98,109.0,13545.0,98.3278,98.3909,98.3007,98.3187,13545.0
2016-04-25 15:10:00,109.0,109.09,108.99,109.03,9752.0,98.3187,98.3999,98.3097,98.3458,9752.0
2016-04-25 15:15:00,109.03,109.07,108.99,109.06,14631.0,98.3458,98.3819,98.3097,98.3729,14631.0
2016-04-25 15:20:00,109.07,109.12,109.06,109.12,11933.0,98.3819,98.427,98.3729,98.427,11933.0
2016-04-25 15:25:00,109.12,109.17,109.1,109.15,10714.0,98.427,98.4721,98.4089,98.454,10714.0
2016-04-25 15:30:00,109.15,109.22,109.1,109.21,15972.0,98.454,98.5172,98.4089,98.5082,15972.0
2016-04-25 15:35:00,109.21,109.29,109.2,109.22,24880.0,98.5082,98.5803,98.4991,98.5172,24880.0
2016-04-25 15:40:00,109.2,109.29,109.2,109.22,19342.0,98.4991,98.5803,98.4991,98.5172,19342.0
2016-04-25 15:45:00,109.22,109.33,109.22,109.28,21451.0,98.5172,98.6164,98.5172,98.5713,21451.0
2016-04-25 15:50:00,109.29,109.29,109.21,109.28,23535.0,98.5803,98.5803,98.5082,98.5713,23535.0
2016-04-25 15:55:00,109.28,109.48,109.28,109.48,83123.0,98.5713,98.7517,98.5713,98.7517,83123.0
2016-04-26 09:30:00,109.54,109.95,109.54,109.72,16825.0,98.8058,99.1756,98.8058,98.9682,16825.0
2016-04-26 09:35:00,109.7,109.77,109.57,109.57,23571.0,98.9501,99.0133,98.8329,98.8329,23571.0
2016-04-26 09:40:00,109.56,109.74,109.51,109.73,7115.0,98.8239,98.9862,98.7788,98.9772,7115.0
2016-04-26 09:45:00,109.75,109.9,109.73,109.85,14559.0,98.9952,99.1305,98.9772,99.0854,14559.0
2016-04-26 09:50:00,109.85,109.94,109.75,109.81,28044.0,99.0854,99.1666,98.9952,99.0494,28044.0
2016-04-26 09:55:00,109.87,110.11,109.83,109.88,17690.0,99.1035,99.32,99.0674,99.1125,17690.0
2016-04-26 10:00:00,109.9,109.95,109.85,109.86,23530.0,99.1305,99.1756,99.0854,99.0945,23530.0
2016-04-26 10:05:00,109.84,109.97,109.83,109.85,26433.0,99.0764,99.1937,99.0674,99.0854,26433.0
2016-04-26 10:10:00,109.85,109.86,109.82,109.86,16293.0,99.0854,99.0945,99.0584,99.0945,16293.0
2016-04-26 10:15:00,109.85,109.89,109.79,109.82,25643.0,99.0854,99.1215,99.0313,99.0584,25643.0
2016-04-26 10:20:00,109.81,109.82,109.61,109.73,9811.0,99.0494,99.0584,98.869,98.9772,9811.0
2016-04-26 10:25:00,109.7,109.79,109.65,109.79,6202.0,98.9501,99.0313,98.905,99.0313,6202.0
2016-04-26 10:30:00,109.75,109.77,109.56,109.61,10123.0,98.9952,99.0133,98.8239,98.869,10123.0
2016-04-26 10:35:00,109.6,109.61,109.45,109.45,4814.0,98.8599,98.869,98.7246,98.7246,4814.0
2016-04-26 10:40:00,109.47,109.5,109.42,109.42,4300.0,98.7427,98.7697,98.6976,98.6976,4300.0
2016-04-26 10:45:00,109.41,109.46,109.33,109.36,10376.0,98.6886,98.7337,98.6164,98.6435,10376.0
2016-04-26 10:50:00,109.31,109.31,109.12,109.17,2614.0,98.5984,98.5984,98.427,98.4721,2614.0
2016-04-26 10:55:00,109.17,109.27,109.17,109.23,2672.0,98.4721,98.5623,98.4721,98.5262,2672.0
2016-04-26 11:00:00,109.17,109.23,108.96,108.99,16390.0,98.4721,98.5262,98.2827,98.3097,16390.0
2016-04-26 11:05:00,109.02,109.24,108.99,109.24,5498.0,98.3368,98.5352,98.3097,98.5352,5498.0
2016-04-26 11:10:00,109.21,109.38,109.21,109.29,3130.0,98.5082,98.6615,98.5082,98.5803,3130.0
2016-04-26 11:15:00,109.29,109.31,109.11,109.11,3600.0,98.5803,98.5984,98.418,98.418,3600.0
2016-04-26 11:20:00,109.12,109.14,109.07,109.1,36527.0,98.427,98.445,98.3819,98.4089,36527.0
2016-04-26 11:25:00,109.1,109.18,109.09,109.14,4725.0,98.4089,98.4811,98.3999,98.445,4725.0
2016-04-26 11:30:00,109.14,109.23,109.09,109.09,26816.0,98.445,98.5262,98.3999,98.3999,26816.0
2016-04-26 11:35:00,109.04,109.17,109.04,109.1,8340.0,98.3548,98.4721,98.3548,98.4089,8340.0
2016-04-26 11:40:00,109.13,109.23,109.13,109.2,8424.0,98.436,98.5262,98.436,98.4991,8424.0
2016-04-26 11:45:00,109.19,109.27,109.09,109.27,12330.0,98.4901,98.5623,98.3999,98.5623,12330.0
2016-04-26 11:50:00,109.3,109.37,109.3,109.35,9993.0,98.5893,98.6525,98.5893,98.6344,9993.0
2016-04-26 11:55:00,109.36,109.37,109.29,109.3,5786.0,98.6435,98.6525,98.5803,98.5893,5786.0
2016-04-26 12:00:00,109.32,109.41,109.31,109.38,7439.0,98.6074,98.6886,98.5984,98.6615,7439.0
2016-04-26 12:05:00,109.39,109.43,109.33,109.33,8788.0,98.6705,98.7066,98.6164,98.6164,8788.0
2016-04-26 12:10:00,109.33,109.36,109.27,109.3,4927.0,98.6164,98.6435,98.5623,98.5893,4927.0
2016-04-26 12:15:00,109.32,109.32,109.24,109.24,5458.0,98.6074,98.6074,98.5352,98.5352,5458.0
2016-04-26 12:20:00,109.24,109.3,109.21,109.25,2798.0,98.5352,98.5893,98.5082,98.5442,2798.0
2016-04-26 12:25:00,109.28,109.31,109.26,109.29,2185.0,98.5713,98.5984,98.5533,98.5803,2185.0
2016-04-26 12:30:00,109.32,109.34,109.25,109.25,3070.0,98.6074,98.6254,98.5442,98.5442,3070.0
2016-04-26 12:35:00,109.3,109.32,109.26,109.26,2189.0,98.5893,98.6074,98.5533,98.5533,2189.0
2016-04-26 12:40:00,109.25,109.3,109.25,109.27,1740.0,98.5442,98.5893,98.5442,98.5623,1740.0
2016-04-26 12:45:00,109.29,109.29,109.16,109.16,3757.0,98.5803,98.5803,98.4631,98.4631,3757.0
2016-04-26 12:50:00,109.2,109.28,109.2,109.27,7545.0,98.4991,98.5713,98.4991,98.5623,7545.0
2016-04-26 12:55:00,109.29,109.31,109.18,109.21,3200.0,98.5803,98.5984,98.4811,98.5082,3200.0
2016-04-26 13:00:00,109.21,109.26,109.18,109.18,2989.0,98.5082,98.5533,98.4811,98.4811,2989.0
2016-04-26 13:05:00,109.19,109.2,109.13,109.18,4909.0,98.4901,98.4991,98.436,98.4811,4909.0
2016-04-26 13:10:00,109.16,109.2,109.12,109.17,2820.0,98.4631,98.4991,98.427,98.4721,2820.0
2016-04-26 13:15:00,109.17,109.37,109.16,109.37,5757.0,98.4721,98.6525,98.4631,98.6525,5757.0
2016-04-26 13:20:00,109.36,109.45,109.3,109.45,10958.0,98.6435,98.7246,98.5893,98.7246,10958.0
2016-04-26 13:25:00,109.44,109.48,109.39,109.43,12096.0,98.7156,98.7517,98.6705,98.7066,12096.0
2016-04-26 13:30:00,109.41,109.54,109.41,109.52,11065.0,98.6886,98.8058,98.6886,98.7878,11065.0
2016-04-26 13:35:00,109.49,109.51,109.41,109.44,11701.0,98.7607,98.7788,98.6886,98.7156,11701.0
2016-04-26 13:40:00,109.43,109.43,109.33,109.37,15110.0,98.7066,98.7066,98.6164,98.6525,15110.0
2016-04-26 13:45:00,109.37,109.4,109.37,109.37,4628.0,98.6525,98.6795,98.6525,98.6525,4628.0
2016-04-26 13:50:00,109.36,109.41,109.35,109.38,14386.0,98.6435,98.6886,98.6344,98.6615,14386.0
2016-04-26 13:55:00,109.38,109.52,109.37,109.51,16666.0,98.6615,98.7878,98.6525,98.7788,16666.0
2016-04-26 14:00:00,109.51,109.62,109.51,109.59,14117.0,98.7788,98.878,98.7788,98.8509,14117.0
2016-04-26 14:05:00,109.58,109.62,109.56,109.6,11944.0,98.8419,98.878,98.8239,98.8599,11944.0
2016-04-26 14:10:00,109.57,109.63,109.57,109.6,5073.0,98.8329,98.887,98.8329,98.8599,5073.0
2016-04-26 14:15:00,109.61,109.71,109.61,109.71,9627.0,98.869,98.9592,98.869,98.9592,9627.0
2016-04-26 14:20:00,109.72,109.75,109.66,109.66,13254.0,98.9682,98.9952,98.9141,98.9141,13254.0
2016-04-26 14:25:00,109.64,109.65,109.5,109.5,4841.0,98.896,98.905,98.7697,98.7697,4841.0
2016-04-26 14:30:00,109.46,109.54,109.41,109.51,16514.0,98.7337,98.8058,98.6886,98.7788,16514.0
2016-04-26 14:35:00,109.51,109.54,109.49,109.54,6734.0,98.7788,98.8058,98.7607,98.8058,6734.0
2016-04-26 14:40:00,109.51,109.55,109.49,109.52,5267.0,98.7788,98.8148,98.7607,98.7878,5267.0
2016-04-26 14:45:00,109.5,109.57,109.49,109.54,5958.0,98.7697,98.8329,98.7607,98.8058,5958.0
2016-04-26 14:50:00,109.51,109.51,109.42,109.44,12147.0,98.7788,98.7788,98.6976,98.7156,12147.0
2016-04-26 14:55:00,109.45,109.46,109.39,109.4,7536.0,98.7246,98.7337,98.6705,98.6795,7536.0
2016-04-26 15:00:00,109.4,109.49,109.4,109.47,9511.0,98.6795,98.7607,98.6795,98.7427,9511.0
2016-04-26 15:05:00,109.49,109.55,109.49,109.51,16662.0,98.7607,98.8148,98.7607,98.7788,16662.0
2016-04-26 15:10:00,109.51,109.53,109.42,109.44,13524.0,98.7788,98.7968,98.6976,98.7156,13524.0
2016-04-26 15:15:00,109.44,109.46,109.4,109.41,6311.0,98.7156,98.7337,98.6795,98.6886,6311.0
2016-04-26 15:20:00,109.42,109.46,109.32,109.4,11113.0,98.6976,98.7337,98.6074,98.6795,11113.0
2016-04-26 15:25:00,109.4,109.45,109.39,109.42,7458.0,98.6795,98.7246,98.6705,98.6976,7458.0
2016-04-26 15:30:00,109.41,109.54,109.41,109.52,11506.0,98.6886,98.8058,98.6886,98.7878,11506.0
2016-04-26 15:35:00,109.53,109.55,109.52,109.54,20053.0,98.7968,98.8148,98.7878,98.8058,20053.0
2016-04-26 15:40:00,109.53,109.56,109.49,109.53,26109.0,98.7968,98.8239,98.7607,98.7968,26109.0
2016-04-26 15:45:00,109.51,109.56,109.4,109.4,21862.0,98.7788,98.8239,98.6795,98.6795,21862.0
2016-04-26 15:50:00,109.4,109.51,109.38,109.44,23311.0,98.6795,98.7788,98.6615,98.7156,23311.0
2016-04-26 15:55:00,109.44,109.53,109.42,109.49,42044.0,98.7156,98.7968,98.6976,98.7607,42044.0
2016-04-27 09:30:00,110.32,111.0,110.19,110.19,40031.0,99.5094,100.1227,99.3921,99.3921,40031.0
2016-04-27 09:35:00,110.13,110.13,109.59,109.65,21382.0,99.338,99.338,98.8509,98.905,21382.0
2016-04-27 09:40:00,109.68,110.21,109.64,110.05,15950.0,98.9321,99.4102,98.896,99.2658,15950.0
2016-04-27 09:45:00,110.07,110.29,109.89,109.94,18326.0,99.2839,99.4823,99.1215,99.1666,18326.0
2016-04-27 09:50:00,109.92,109.98,109.71,109.75,16234.0,99.1486,99.2027,98.9592,98.9952,16234.0
2016-04-27 09:55:00,109.72,109.86,109.69,109.78,13938.0,98.9682,99.0945,98.9411,99.0223,13938.0
2016-04-27 10:00:00,109.84,110.01,109.84,109.93,14811.0,99.0764,99.2298,99.0764,99.1576,14811.0
2016-04-27 10:05:00,109.9,109.9,109.5,109.63,12828.0,99.1305,99.1305,98.7697,98.887,12828.0
2016-04-27 10:10:00,109.59,109.65,109.43,109.48,9852.0,98.8509,98.905,98.7066,98.7517,9852.0
2016-04-27 10:15:00,109.5,109.72,109.5,109.62,7612.0,98.7697,98.9682,98.7697,98.878,7612.0
2016-04-27 10:20:00,109.66,109.86,109.4,109.43,11415.0,98.9141,99.0945,98.6795,98.7066,11415.0
2016-04-27 10:25:00,109.4,109.57,109.28,109.52,9358.0,98.6795,98.8329,98.5713,98.7878,9358.0
2016-04-27 10:30:00,109.48,109.49,109.19,109.26,20880.0,98.7517,98.7607,98.4901,98.5533,20880.0
2016-04-27 10:35:00,109.26,109.4,109.26,109.33,8930.0,98.5533,98.6795,98.5533,98.6164,8930.0
2016-04-27 10:40:00,109.31,109.43,109.31,109.37,15839.0,98.5984,98.7066,98.5984,98.6525,15839.0
2016-04-27 10:45:00,109.37,109.48,109.31,109.37,9368.0,98.6525,98.7517,98.5984,98.6525,9368.0
2016-04-27 10:50:00,109.41,109.46,109.33,109.37,5412.0,98.6886,98.7337,98.6164,98.6525,5412.0
2016-04-27 10:55:00,109.35,109.56,109.35,109.5,8518.0,98.6344,98.8239,98.6344,98.7697,8518.0
2016-04-27 11:00:00,109.48,109.49,109.23,109.23,11900.0,98.7517,98.7607,98.5262,98.5262,11900.0
2016-04-27 11:05:00,109.23,109.32,109.19,109.24,13593.0,98.5262,98.6074,98.4901,98.5352,13593.0
2016-04-27 11:10:00,109.24,109.25,109.13,109.25,6792.0,98.5352,98.5442,98.436,98.5442,6792.0
2016-04-27 11:15:00,109.27,109.33,109.18,109.33,12609.0,98.5623,98.6164,98.4811,98.6164,12609.0
2016-04-27 11:20:00,109.37,109.49,109.34,109.4,8635.0,98.6525,98.7607,98.6254,98.6795,8635.0
2016-04-27 11:25:00,109.44,109.51,109.37,109.51,8025.0,98.7156,98.7788,98.6525,98.7788,8025.0
2016-04-27 11:30:00,109.52,109.79,109.52,109.79,5003.0,98.7878,99.0313,98.7878,99.0313,5003.0
2016-04-27 11:35:00,109.75,109.8,109.68,109.8,11148.0,98.9952,99.0403,98.9321,99.0403,11148.0
2016-04-27 11:40:00,109.8,109.91,109.72,109.72,4947.0,99.0403,99.1396,98.9682,98.9682,4947.0
2016-04-27 11:45:00,109.7,109.7,109.5,109.56,6580.0,98.9501,98.9501,98.7697,98.8239,6580.0
2016-04-27 11:50:00,109.6,109.71,109.6,109.7,4400.0,98.8599,98.9592,98.8599,98.9501,4400.0
2016-04-27 11:55:00,109.69,109.76,109.64,109.72,6607.0,98.9411,99.0043,98.896,98.9682,6607.0
2016-04-27 12:00:00,109.72,109.81,109.71,109.8,4052.0,98.9682,99.0494,98.9592,99.0403,4052.0
2016-04-27 12:05:00,109.79,109.83,109.74,109.76,6300.0,99.0313,99.0674,98.9862,99.0043,6300.0
2016-04-27 12:10:00,109.76,109.82,109.75,109.81,5220.0,99.0043,99.0584,98.9952,99.0494,5220.0
2016-04-27 12:15:00,109.8,109.88,109.8,109.85,5426.0,99.0403,99.1125,99.0403,99.0854,5426.0
2016-04-27 12:20:00,109.84,109.96,109.84,109.85,6850.0,99.0764,99.1847,99.0764,99.0854,6850.0
2016-04-27 12:25:00,109.87,109.88,109.72,109.78,4701.0,99.1035,99.1125,98.9682,99.0223,4701.0
2016-04-27 12:30:00,109.81,109.81,109.74,109.74,2900.0,99.0494,99.0494,98.9862,98.9862,2900.0
2016-04-27 12:35:00,109.74,109.81,109.63,109.67,5723.0,98.9862,99.0494,98.887,98.9231,5723.0
2016-04-27 12:40:00,109.67,109.75,109.64,109.64,5809.0,98.9231,98.9952,98.896,98.896,5809.0
2016-04-27 12:45:00,109.66,109.71,109.63,109.71,2767.0,98.9141,98.9592,98.887,98.9592,2767.0
2016-04-27 12:50:00,109.69,109.69,109.63,109.65,4164.0,98.9411,98.9411,98.887,98.905,4164.0
2016-04-27 12:55:00,109.67,109.67,109.56,109.59,6737.0,98.9231,98.9231,98.8239,98.8509,6737.0
2016-04-27 13:00:00,109.61,109.66,109.57,109.57,4300.0,98.869,98.9141,98.8329,98.8329,4300.0
2016-04-27 13:05:00,109.57,109.66,109.57,109.61,5846.0,98.8329,98.9141,98.8329,98.869,5846.0
2016-04-27 13:10:00,109.61,109.63,109.53,109.55,4526.0,98.869,98.887,98.7968,98.8148,4526.0
2016-04-27 13:15:00,109.54,109.61,109.53,109.53,3197.0,98.8058,98.869,98.7968,98.7968,3197.0
2016-04-27 13:20:00,109.52,109.63,109.45,109.59,15065.0,98.7878,98.887,98.7246,98.8509,15065.0
2016-04-27 13:25:00,109.62,109.64,109.57,109.62,5254.0,98.878,98.896,98.8329,98.878,5254.0
2016-04-27 13:30:00,109.6,109.64,109.6,109.62,4589.0,98.8599,98.896,98.8599,98.878,4589.0
2016-04-27 13:35:00,109.64,109.72,109.61,109.72,13804.0,98.896,98.9682,98.869,98.9682,13804.0
2016-04-27 13:40:00,109.7,109.78,109.68,109.77,17889.0,98.9501,99.0223,98.9321,99.0133,17889.0
2016-04-27 13:45:00,109.79,109.91,109.79,109.89,5770.0,99.0313,99.1396,99.0313,99.1215,5770.0
2016-04-27 13:50:00,109.89,109.91,109.86,109.88,6900.0,99.1215,99.1396,99.0945,99.1125,6900.0
2016-04-27 13:55:00,109.88,109.92,109.76,109.76,6301.0,99.1125,99.1486,99.0043,99.0043,6301.0
2016-04-27 14:00:00,109.72,109.82,109.5,109.69,10543.0,98.9682,99.0584,98.7697,98.9411,10543.0
2016-04-27 14:05:00,109.73,109.99,109.67,109.98,10649.0,98.9772,99.2117,98.9231,99.2027,10649.0
2016-04-27 14:10:00,109.98,110.0,109.78,109.83,11532.0,99.2027,99.2207,99.0223,99.0674,11532.0
2016-04-27 14:15:00,109.86,109.94,109.78,109.91,10933.0,99.0945,99.1666,99.0223,99.1396,10933.0
2016-04-27 14:20:00,109.93,109.93,109.82,109.83,9461.0,99.1576,99.1576,99.0584,99.0674,9461.0
2016-04-27 14:25:00,109.84,109.88,109.8,109.87,7365.0,99.0764,99.1125,99.0403,99.1035,7365.0
2016-04-27 14:30:00,109.88,109.94,109.72,109.72,10145.0,99.1125,99.1666,98.9682,98.9682,10145.0
2016-04-27 14:35:00,109.69,109.77,109.69,109.74,6238.0,98.9411,99.0133,98.9411,98.9862,6238.0
2016-04-27 14:40:00,109.72,109.82,109.72,109.79,7036.0,98.9682,99.0584,98.9682,99.0313,7036.0
2016-04-27 14:45:00,109.81,109.9,109.81,109.89,10522.0,99.0494,99.1305,99.0494,99.1215,10522.0
2016-04-27 14:50:00,109.87,110.12,109.85,110.09,8473.0,99.1035,99.329,99.0854,99.3019,8473.0
2016-04-27 14:55:00,110.08,110.11,110.03,110.09,16717.0,99.2929,99.32,99.2478,99.3019,16717.0
2016-04-27 15:00:00,110.08,110.14,110.03,110.08,20029.0,99.2929,99.347,99.2478,99.2929,20029.0
2016-04-27 15:05:00,110.08,110.13,110.04,110.1,12994.0,99.2929,99.338,99.2568,99.3109,12994.0
2016-04-27 15:10:00,110.12,110.27,110.12,110.22,14017.0,99.329,99.4643,99.329,99.4192,14017.0
2016-04-27 15:15:00,110.22,110.32,110.19,110.29,14975.0,99.4192,99.5094,99.3921,99.4823,14975.0
2016-04-27 15:20:00,110.31,110.35,110.27,110.33,13144.0,99.5004,99.5364,99.4643,99.5184,13144.0
2016-04-27 15:25:00,110.33,110.34,110.28,110.34,16709.0,99.5184,99.5274,99.4733,99.5274,16709.0
2016-04-27 15:30:00,110.33,110.41,110.31,110.38,16119.0,99.5184,99.5906,99.5004,99.5635,16119.0
2016-04-27 15:35:00,110.37,110.41,110.32,110.33,20495.0,99.5545,99.5906,99.5094,99.5184,20495.0
2016-04-27 15:40:00,110.32,110.38,110.26,110.34,26943.0,99.5094,99.5635,99.4553,99.5274,26943.0
2016-04-27 15:45:00,110.33,110.36,110.29,110.3,19849.0,99.5184,99.5455,99.4823,99.4913,19849.0
2016-04-27 15:50:00,110.3,110.3,110.19,110.2,30896.0,99.4913,99.4913,99.3921,99.4011,30896.0
2016-04-27 15:55:00,110.2,110.2,109.95,110.04,67179.0,99.4011,99.4011,99.1756,99.2568,67179.0
2016-04-28 09:30:00,109.55,109.86,109.27,109.27,22207.0,98.8148,99.0945,98.5623,98.5623,22207.0
2016-04-28 09:35:00,109.34,109.69,109.34,109.61,13750.0,98.6254,98.9411,98.6254,98.869,13750.0
2016-04-28 09:40:00,109.68,109.8,109.41,109.67,14598.0,98.9321,99.0403,98.6886,98.9231,14598.0
2016-04-28 09:45:00,109.78,109.97,109.64,109.83,12208.0,99.0223,99.1937,98.896,99.0674,12208.0
2016-04-28 09:50:00,109.77,109.94,109.64,109.73,22935.0,99.0133,99.1666,98.896,98.9772,22935.0
2016-04-28 09:55:00,109.73,109.99,109.72,109.85,6975.0,98.9772,99.2117,98.9682,99.0854,6975.0
2016-04-28 10:00:00,109.8,110.0,109.8,109.93,13433.0,99.0403,99.2207,99.0403,99.1576,13433.0
2016-04-28 10:05:00,109.91,109.93,109.81,109.91,13136.0,99.1396,99.1576,99.0494,99.1396,13136.0
2016-04-28 10:10:00,109.89,109.96,109.86,109.91,5419.0,99.1215,99.1847,99.0945,99.1396,5419.0
2016-04-28 10:15:00,109.91,109.97,109.88,109.89,13135.0,99.1396,99.1937,99.1125,99.1215,13135.0
2016-04-28 10:20:00,109.83,109.91,109.78,109.91,4957.0,99.0674,99.1396,99.0223,99.1396,4957.0
2016-04-28 10:25:00,109.9,110.04,109.87,109.88,15157.0,99.1305,99.2568,99.1035,99.1125,15157.0
2016-04-28 10:30:00,109.9,110.03,109.88,109.98,8829.0,99.1305,99.2478,99.1125,99.2027,8829.0
2016-04-28 10:35:00,109.98,110.01,109.82,109.88,10402.0,99.2027,99.2298,99.0584,99.1125,10402.0
2016-04-28 10:40:00,109.89,109.92,109.73,109.82,12812.0,99.1215,99.1486,98.9772,99.0584,12812.0
2016-04-28 10:45:00,109.84,110.01,109.83,109.97,6230.0,99.0764,99.2298,99.0674,99.1937,6230.0
2016-04-28 10:50:00,109.96,109.96,109.87,109.93,5600.0,99.1847,99.1847,99.1035,99.1576,5600.0
2016-04-28 10:55:00,109.9,110.05,109.9,110.01,10728.0,99.1305,99.2658,99.1305,99.2298,10728.0
2016-04-28 11:00:00,110.05,110.17,110.05,110.17,22023.0,99.2658,99.3741,99.2658,99.3741,22023.0
2016-04-28 11:05:00,110.18,110.28,110.1,110.1,13734.0,99.3831,99.4733,99.3109,99.3109,13734.0
2016-04-28 11:10:00,110.07,110.14,110.05,110.11,8758.0,99.2839,99.347,99.2658,99.32,8758.0
2016-04-28 11:15:00,110.13,110.33,110.12,110.31,16816.0,99.338,99.5184,99.329,99.5004,16816.0
2016-04-28 11:20:00,110.33,110.45,110.32,110.39,12050.0,99.5184,99.6266,99.5094,99.5725,12050.0
2016-04-28 11:25:00,110.39,110.39,110.05,110.06,21582.0,99.5725,99.5725,99.2658,99.2749,21582.0
2016-04-28 11:30:00,110.03,110.15,109.99,110.15,8680.0,99.2478,99.356,99.2117,99.356,8680.0
2016-04-28 11:35:00,110.19,110.22,110.11,110.11,11047.0,99.3921,99.4192,99.32,99.32,11047.0
2016-04-28 11:40:00,110.12,110.14,110.08,110.12,9850.0,99.329,99.347,99.2929,99.329,9850.0
2016-04-28 11:45:00,110.14,110.14,110.09,110.11,5970.0,99.347,99.347,99.3019,99.32,5970.0
2016-04-28 11:50:00,110.11,110.14,110.0,110.0,6950.0,99.32,99.347,99.2207,99.2207,6950.0
2016-04-28 11:55:00,110.01,110.03,109.99,110.02,6455.0,99.2298,99.2478,99.2117,99.2388,6455.0
2016-04-28 12:00:00,110.02,110.2,110.02,110.18,14204.0,99.2388,99.4011,99.2388,99.3831,14204.0
2016-04-28 12:05:00,110.2,110.29,110.02,110.11,14203.0,99.4011,99.4823,99.2388,99.32,14203.0
2016-04-28 12:10:00,110.17,110.29,110.13,110.26,5962.0,99.3741,99.4823,99.338,99.4553,5962.0
2016-04-28 12:15:00,110.26,110.3,110.2,110.21,6975.0,99.4553,99.4913,99.4011,99.4102,6975.0
2016-04-28 12:20:00,110.2,110.32,110.13,110.28,11418.0,99.4011,99.5094,99.338,99.4733,11418.0
2016-04-28 12:25:00,110.29,110.36,110.26,110.3,16884.0,99.4823,99.5455,99.4553,99.4913,16884.0
2016-04-28 12:30:00,110.31,110.33,110.26,110.33,11016.0,99.5004,99.5184,99.4553,99.5184,11016.0
2016-04-28 12:35:00,110.33,110.38,110.32,110.33,15020.0,99.5184,99.5635,99.5094,99.5184,15020.0
2016-04-28 12:40:00,110.31,110.31,110.27,110.28,9997.0,99.5004,99.5004,99.4643,99.4733,9997.0
2016-04-28 12:45:00,110.28,110.28,110.21,110.22,6300.0,99.4733,99.4733,99.4102,99.4192,6300.0
2016-04-28 12:50:00,110.22,110.25,110.2,110.25,10254.0,99.4192,99.4462,99.4011,99.4462,10254.0
2016-04-28 12:55:00,110.26,110.29,110.22,110.28,10725.0,99.4553,99.4823,99.4192,99.4733,10725.0
2016-04-28 13:00:00,110.3,110.34,110.2,110.27,13635.0,99.4913,99.5274,99.4011,99.4643,13635.0
2016-04-28 13:05:00,110.23,110.26,110.14,110.22,10697.0,99.4282,99.4553,99.347,99.4192,10697.0
2016-04-28 13:10:00,110.22,110.31,110.08,110.31,12712.0,99.4192,99.5004,99.2929,99.5004,12712.0
2016-04-28 13:15:00,110.33,110.38,110.29,110.32,17984.0,99.5184,99.5635,99.4823,99.5094,17984.0
2016-04-28 13:20:00,110.32,110.35,110.26,110.26,13068.0,99.5094,99.5364,99.4553,99.4553,13068.0
2016-04-28 13:25:00,110.25,110.43,110.25,110.43,10845.0,99.4462,99.6086,99.4462,99.6086,10845.0
2016-04-28 13:30:00,110.43,110.43,110.39,110.41,12828.0,99.6086,99.6086,99.5725,99.5906,12828.0
2016-04-28 13:35:00,110.41,110.41,110.28,110.35,11601.0,99.5906,99.5906,99.4733,99.5364,11601.0
2016-04-28 13:40:00,110.35,110.35,110.29,110.34,7589.0,99.5364,99.5364,99.4823,99.5274,7589.0
2016-04-28 13:45:00,110.34,110.37,110.29,110.29,10378.0,99.5274,99.5545,99.4823,99.4823,10378.0
2016-04-28 13:50:00,110.29,110.49,110.29,110.43,23215.0,99.4823,99.6627,99.4823,99.6086,23215.0
2016-04-28 13:55:00,110.45,110.46,110.27,110.28,8393.0,99.6266,99.6357,99.4643,99.4733,8393.0
2016-04-28 14:00:00,110.29,110.35,110.28,110.3,11828.0,99.4823,99.5364,99.4733,99.4913,11828.0
2016-04-28 14:05:00,110.33,110.34,110.3,110.32,5649.0,99.5184,99.5274,99.4913,99.5094,5649.0
2016-04-28 14:10:00,110.31,110.33,110.27,110.29,9555.0,99.5004,99.5184,99.4643,99.4823,9555.0
2016-04-28 14:15:00,110.3,110.3,110.22,110.27,9819.0,99.4913,99.4913,99.4192,99.4643,9819.0
2016-04-28 14:20:00,110.26,110.28,110.22,110.25,9810.0,99.4553,99.4733,99.4192,99.4462,9810.0
2016-04-28 14:25:00,110.25,110.29,110.23,110.29,8088.0,99.4462,99.4823,99.4282,99.4823,8088.0
2016-04-28 14:30:00,110.3,110.31,110.27,110.3,17784.0,99.4913,99.5004,99.4643,99.4913,17784.0
2016-04-28 14:35:00,110.29,110.3,110.11,110.11,9467.0,99.4823,99.4913,99.32,99.32,9467.0
2016-04-28 14:40:00,110.12,110.14,110.09,110.09,7543.0,99.329,99.347,99.3019,99.3019,7543.0
2016-04-28 14:45:00,110.09,110.09,109.98,110.02,11356.0,99.3019,99.3019,99.2027,99.2388,11356.0
2016-04-28 14:50:00,110.03,110.03,109.96,109.96,7709.0,99.2478,99.2478,99.1847,99.1847,7709.0
2016-04-28 14:55:00,109.97,110.02,109.95,109.99,11737.0,99.1937,99.2388,99.1756,99.2117,11737.0
2016-04-28 15:00:00,109.98,110.0,109.89,109.93,15429.0,99.2027,99.2207,99.1215,99.1576,15429.0
2016-04-28 15:05:00,109.93,109.96,109.79,109.79,15579.0,99.1576,99.1847,99.0313,99.0313,15579.0
2016-04-28 15:10:00,109.79,109.8,109.66,109.68,19711.0,99.0313,99.0403,98.9141,98.9321,19711.0
2016-04-28 15:15:00,109.67,109.8,109.67,109.72,29054.0,98.9231,99.0403,98.9231,98.9682,29054.0
2016-04-28 15:20:00,109.72,109.77,109.69,109.69,25659.0,98.9682,99.0133,98.9411,98.9411,25659.0
2016-04-28 15:25:00,109.69,109.7,109.44,109.45,22598.0,98.9411,98.9501,98.7156,98.7246,22598.0
2016-04-28 15:30:00,109.46,109.57,109.45,109.52,25948.0,98.7337,98.8329,98.7246,98.7878,25948.0
2016-04-28 15:35:00,109.53,109.58,109.43,109.52,39583.0,98.7968,98.8419,98.7066,98.7878,39583.0
2016-04-28 15:40:00,109.53,109.61,109.49,109.49,44657.0,98.7968,98.869,98.7607,98.7607,44657.0
2016-04-28 15:45:00,109.46,109.57,109.39,109.4,43001.0,98.7337,98.8329,98.6705,98.6795,43001.0
2016-04-28 15:50:00,109.38,109.47,109.29,109.33,51941.0,98.6615,98.7427,98.5803,98.6164,51941.0
2016-04-28 15:55:00,109.32,109.56,109.25,109.55,93696.0,98.6074,98.8239,98.5442,98.8148,93696.0
2016-04-29 09:30:00,106.71,109.2,106.71,108.62,19662.0,96.2531,98.4991,96.2531,97.976,19662.0
2016-04-29 09:35:00,108.85,108.85,108.4,108.62,22048.0,98.1834,98.1834,97.7775,97.976,22048.0
2016-04-29 09:40:00,108.57,108.84,108.5,108.62,26445.0,97.9309,98.1744,97.8677,97.976,26445.0
2016-04-29 09:45:00,108.72,108.85,108.59,108.61,32688.0,98.0662,98.1834,97.9489,97.9669,32688.0
2016-04-29 09:50:00,108.64,108.83,108.61,108.76,21435.0,97.994,98.1654,97.9669,98.1022,21435.0
2016-04-29 09:55:00,108.72,109.03,108.72,108.93,20369.0,98.0662,98.3458,98.0662,98.2556,20369.0
2016-04-29 10:00:00,108.94,108.94,108.5,108.68,43741.0,98.2646,98.2646,97.8677,98.0301,43741.0
2016-04-29 10:05:00,108.62,108.9,108.62,108.84,8064.0,97.976,98.2285,97.976,98.1744,8064.0
2016-04-29 10:10:00,108.84,109.07,108.75,108.98,8326.0,98.1744,98.3819,98.0932,98.3007,8326.0
2016-04-29 10:15:00,108.99,109.21,108.96,109.21,6349.0,98.3097,98.5082,98.2827,98.5082,6349.0
2016-04-29 10:20:00,109.26,109.35,109.22,109.3,10489.0,98.5533,98.6344,98.5172,98.5893,10489.0
2016-04-29 10:25:00,109.29,109.43,109.29,109.38,12386.0,98.5803,98.7066,98.5803,98.6615,12386.0
2016-04-29 10:30:00,109.39,109.4,109.23,109.28,11424.0,98.6705,98.6795,98.5262,98.5713,11424.0
2016-04-29 10:35:00,109.29,109.46,109.27,109.36,16219.0,98.5803,98.7337,98.5623,98.6435,16219.0
2016-04-29 10:40:00,109.38,109.39,109.21,109.27,7003.0,98.6615,98.6705,98.5082,98.5623,7003.0
2016-04-29 10:45:00,109.25,109.26,109.06,109.07,7474.0,98.5442,98.5533,98.3729,98.3819,7474.0
2016-04-29 10:50:00,109.08,109.08,108.97,109.0,7676.0,98.3909,98.3909,98.2917,98.3187,7676.0
2016-04-29 10:55:00,109.02,109.27,109.02,109.21,15887.0,98.3368,98.5623,98.3368,98.5082,15887.0
2016-04-29 11:00:00,109.2,109.2,108.92,109.06,24307.0,98.4991,98.4991,98.2466,98.3729,24307.0
2016-04-29 11:05:00,109.06,109.18,109.06,109.07,9505.0,98.3729,98.4811,98.3729,98.3819,9505.0
2016-04-29 11:10:00,109.07,109.35,108.99,109.34,12251.0,98.3819,98.6344,98.3097,98.6254,12251.0
2016-04-29 11:15:00,109.34,109.34,109.09,109.1,6850.0,98.6254,98.6254,98.3999,98.4089,6850.0
2016-04-29 11:20:00,109.08,109.08,108.83,108.89,18007.0,98.3909,98.3909,98.1654,98.2195,18007.0
2016-04-29 11:25:00,108.88,108.89,108.72,108.76,18569.0,98.2105,98.2195,98.0662,98.1022,18569.0
2016-04-29 11:30:00,108.75,108.86,108.75,108.85,20594.0,98.0932,98.1925,98.0932,98.1834,20594.0
2016-04-29 11:35:00,108.85,108.85,108.68,108.69,14364.0,98.1834,98.1834,98.0301,98.0391,14364.0
2016-04-29 11:40:00,108.69,108.71,108.63,108.69,6527.0,98.0391,98.0571,97.985,98.0391,6527.0
2016-04-29 11:45:00,108.7,108.71,108.57,108.69,13278.0,98.0481,98.0571,97.9309,98.0391,13278.0
2016-04-29 11:50:00,108.69,108.71,108.63,108.63,5350.0,98.0391,98.0571,97.985,97.985,5350.0
2016-04-29 11:55:00,108.63,108.72,108.63,108.66,6737.0,97.985,98.0662,97.985,98.012,6737.0
2016-04-29 12:00:00,108.62,108.65,108.49,108.51,10371.0,97.976,98.003,97.8587,97.8767,10371.0
2016-04-29 12:05:00,108.55,108.62,108.51,108.62,1300.0,97.9128,97.976,97.8767,97.976,1300.0
2016-04-29 12:10:00,108.57,108.6,108.52,108.53,5426.0,97.9309,97.9579,97.8858,97.8948,5426.0
2016-04-29 12:15:00,108.56,108.77,108.56,108.77,2839.0,97.9218,98.1113,97.9218,98.1113,2839.0
2016-04-29 12:20:00,108.79,108.82,108.75,108.76,6800.0,98.1293,98.1564,98.0932,98.1022,6800.0
2016-04-29 12:25:00,108.78,109.0,108.78,108.98,10435.0,98.1203,98.3187,98.1203,98.3007,10435.0
2016-04-29 12:30:00,109.03,109.03,108.87,108.88,3603.0,98.3458,98.3458,98.2015,98.2105,3603.0
2016-04-29 12:35:00,108.86,108.93,108.76,108.93,2775.0,98.1925,98.2556,98.1022,98.2556,2775.0
2016-04-29 12:40:00,108.92,108.93,108.78,108.84,6894.0,98.2466,98.2556,98.1203,98.1744,6894.0
2016-04-29 12:45:00,108.85,108.96,108.84,108.93,3100.0,98.1834,98.2827,98.1744,98.2556,3100.0
2016-04-29 12:50:00,108.93,108.96,108.81,108.82,4605.0,98.2556,98.2827,98.1474,98.1564,4605.0
2016-04-29 12:55:00,108.82,108.82,108.72,108.72,2200.0,98.1564,98.1564,98.0662,98.0662,2200.0
2016-04-29 13:00:00,108.74,108.74,108.64,108.74,3394.0,98.0842,98.0842,97.994,98.0842,3394.0
2016-04-29 13:05:00,108.72,108.88,108.72,108.87,11675.0,98.0662,98.2105,98.0662,98.2015,11675.0
2016-04-29 13:10:00,108.83,108.84,108.71,108.83,5448.0,98.1654,98.1744,98.0571,98.1654,5448.0
2016-04-29 13:15:00,108.82,108.84,108.77,108.82,3326.0,98.1564,98.1744,98.1113,98.1564,3326.0
2016-04-29 13:20:00,108.81,108.81,108.72,108.79,7124.0,98.1474,98.1474,98.0662,98.1293,7124.0
2016-04-29 13:25:00,108.81,108.84,108.73,108.76,5537.0,98.1474,98.1744,98.0752,98.1022,5537.0
2016-04-29 13:30:00,108.74,108.75,108.61,108.66,4809.0,98.0842,98.0932,97.9669,98.012,4809.0
2016-04-29 13:35:00,108.68,108.69,108.55,108.58,5286.0,98.0301,98.0391,97.9128,97.9399,5286.0
2016-04-29 13:40:00,108.57,108.57,108.48,108.49,5250.0,97.9309,97.9309,97.8497,97.8587,5250.0
2016-04-29 13:45:00,108.49,108.51,108.42,108.47,10036.0,97.8587,97.8767,97.7956,97.8407,10036.0
2016-04-29 13:50:00,108.48,108.59,108.45,108.59,7000.0,97.8497,97.9489,97.8226,97.9489,7000.0
2016-04-29 13:55:00,108.59,108.59,108.42,108.43,3989.0,97.9489,97.9489,97.7956,97.8046,3989.0
2016-04-29 14:00:00,108.43,108.58,108.43,108.58,12746.0,97.8046,97.9399,97.8046,97.9399,12746.0
2016-04-29 14:05:00,108.58,108.58,108.38,108.39,9957.0,97.9399,97.9399,97.7595,97.7685,9957.0
2016-04-29 14:10:00,108.39,108.4,108.35,108.36,2724.0,97.7685,97.7775,97.7324,97.7414,2724.0
2016-04-29 14:15:00,108.37,108.39,108.26,108.38,8179.0,97.7505,97.7685,97.6512,97.7595,8179.0
2016-04-29 14:20:00,108.36,108.36,108.21,108.29,13115.0,97.7414,97.7414,97.6061,97.6783,13115.0
2016-04-29 14:25:00,108.3,108.46,108.25,108.45,13428.0,97.6873,97.8316,97.6422,97.8226,13428.0
2016-04-29 14:30:00,108.44,108.56,108.44,108.48,49547.0,97.8136,97.9218,97.8136,97.8497,49547.0
2016-04-29 14:35:00,108.48,108.5,108.29,108.29,10982.0,97.8497,97.8677,97.6783,97.6783,10982.0
2016-04-29 14:40:00,108.3,108.43,108.3,108.37,18716.0,97.6873,97.8046,97.6873,97.7505,18716.0
2016-04-29 14:45:00,108.35,108.57,108.34,108.57,16493.0,97.7324,97.9309,97.7234,97.9309,16493.0
2016-04-29 14:50:00,108.57,108.59,108.37,108.43,13689.0,97.9309,97.9489,97.7505,97.8046,13689.0
2016-04-29 14:55:00,108.44,108.46,108.31,108.34,9469.0,97.8136,97.8316,97.6963,97.7234,9469.0
2016-04-29 15:00:00,108.33,108.4,108.31,108.31,13206.0,97.7144,97.7775,97.6963,97.6963,13206.0
2016-04-29 15:05:00,108.32,108.46,108.26,108.38,13474.0,97.7054,97.8316,97.6512,97.7595,13474.0
2016-04-29 15:10:00,108.4,108.5,108.35,108.46,4716.0,97.7775,97.8677,97.7324,97.8316,4716.0
2016-04-29 15:15:00,108.46,108.56,108.44,108.55,16062.0,97.8316,97.9218,97.8136,97.9128,16062.0
2016-04-29 15:20:00,108.56,108.69,108.48,108.6,18741.0,97.9218,98.0391,97.8497,97.9579,18741.0
2016-04-29 15:25:00,108.6,108.64,108.52,108.53,12731.0,97.9579,97.994,97.8858,97.8948,12731.0
2016-04-29 15:30:00,108.54,108.87,108.54,108.84,10430.0,97.9038,98.2015,97.9038,98.1744,10430.0
2016-04-29 15:35:00,108.86,108.86,108.74,108.79,16065.0,98.1925,98.1925,98.0842,98.1293,16065.0
2016-04-29 15:40:00,108.8,108.92,108.8,108.89,18991.0,98.1383,98.2466,98.1383,98.2195,18991.0
2016-04-29 15:45:00,108.91,109.2,108.91,109.05,27225.0,98.2376,98.4991,98.2376,98.3638,27225.0
2016-04-29 15:50:00,109.06,109.06,108.88,109.04,32494.0,98.3729,98.3729,98.2105,98.3548,32494.0
2016-04-29 15:55:00,109.04,109.05,108.87,108.99,99940.0,98.3548,98.3638,98.2015,98.3097,99940.0
2016-05-02 09:30:00,109.33,110.0,109.05,110.0,25507.0,98.6164,99.2207,98.3638,99.2207,25507.0
2016-05-02 09:35:00,109.98,110.22,109.88,110.01,13450.0,99.2027,99.4192,99.1125,99.2298,13450.0
2016-05-02 09:40:00,110.01,110.13,109.9,110.13,14159.0,99.2298,99.338,99.1305,99.338,14159.0
2016-05-02 09:45:00,110.13,110.22,109.98,110.1,7904.0,99.338,99.4192,99.2027,99.3109,7904.0
2016-05-02 09:50:00,110.08,110.1,109.99,110.09,3900.0,99.2929,99.3109,99.2117,99.3019,3900.0
2016-05-02 09:55:00,110.09,110.09,109.74,109.74,15315.0,99.3019,99.3019,98.9862,98.9862,15315.0
2016-05-02 10:00:00,109.78,109.8,109.66,109.76,8554.0,99.0223,99.0403,98.9141,99.0043,8554.0
2016-05-02 10:05:00,109.74,109.74,109.55,109.69,5239.0,98.9862,98.9862,98.8148,98.9411,5239.0
2016-05-02 10:10:00,109.67,109.67,109.54,109.6,5238.0,98.9231,98.9231,98.8058,98.8599,5238.0
2016-05-02 10:15:00,109.61,109.81,109.61,109.77,5322.0,98.869,99.0494,98.869,99.0133,5322.0
2016-05-02 10:20:00,109.72,109.76,109.55,109.55,14389.0,98.9682,99.0043,98.8148,98.8148,14389.0
2016-05-02 10:25:00,109.55,109.62,109.49,109.51,7366.0,98.8148,98.878,98.7607,98.7788,7366.0
2016-05-02 10:30:00,109.51,109.77,109.51,109.74,5038.0,98.7788,99.0133,98.7788,98.9862,5038.0
2016-05-02 10:35:00,109.74,109.74,109.4,109.4,2500.0,98.9862,98.9862,98.6795,98.6795,2500.0
2016-05-02 10:40:00,109.39,109.51,109.34,109.5,4185.0,98.6705,98.7788,98.6254,98.7697,4185.0
2016-05-02 10:45:00,109.49,109.55,109.45,109.55,1914.0,98.7607,98.8148,98.7246,98.8148,1914.0
2016-05-02 10:50:00,109.57,109.62,109.44,109.45,6801.0,98.8329,98.878,98.7156,98.7246,6801.0
2016-05-02 10:55:00,109.46,109.48,109.31,109.31,6168.0,98.7337,98.7517,98.5984,98.5984,6168.0
2016-05-02 11:00:00,109.28,109.33,109.24,109.27,9741.0,98.5713,98.6164,98.5352,98.5623,9741.0
2016-05-02 11:05:00,109.27,109.36,109.26,109.31,3600.0,98.5623,98.6435,98.5533,98.5984,3600.0
2016-05-02 11:10:00,109.31,109.5,109.25,109.28,13259.0,98.5984,98.7697,98.5442,98.5713,13259.0
2016-05-02 11:15:00,109.27,109.29,109.15,109.17,18492.0,98.5623,98.5803,98.454,98.4721,18492.0
2016-05-02 11:20:00,109.17,109.22,109.11,109.22,7826.0,98.4721,98.5172,98.418,98.5172,7826.0
2016-05-02 11:25:00,109.2,109.33,109.16,109.33,3365.0,98.4991,98.6164,98.4631,98.6164,3365.0
2016-05-02 11:30:00,109.34,109.35,109.2,109.28,5722.0,98.6254,98.6344,98.4991,98.5713,5722.0
2016-05-02 11:35:00,109.28,109.32,109.21,109.32,4206.0,98.5713,98.6074,98.5082,98.6074,4206.0
2016-05-02 11:40:00,109.31,109.33,109.18,109.18,2949.0,98.5984,98.6164,98.4811,98.4811,2949.0
2016-05-02 11:45:00,109.2,109.2,109.12,109.12,1788.0,98.4991,98.4991,98.427,98.427,1788.0
2016-05-02 11:50:00,109.12,109.3,109.12,109.3,3702.0,98.427,98.5893,98.427,98.5893,3702.0
2016-05-02 11:55:00,109.27,109.38,109.26,109.29,5000.0,98.5623,98.6615,98.5533,98.5803,5000.0
2016-05-02 12:00:00,109.28,109.3,109.23,109.25,3865.0,98.5713,98.5893,98.5262,98.5442,3865.0
2016-05-02 12:05:00,109.25,109.26,109.08,109.08,7662.0,98.5442,98.5533,98.3909,98.3909,7662.0
2016-05-02 12:10:00,109.05,109.09,109.02,109.05,6117.0,98.3638,98.3999,98.3368,98.3638,6117.0
2016-05-02 12:15:00,109.02,109.07,109.02,109.04,2200.0,98.3368,98.3819,98.3368,98.3548,2200.0
2016-05-02 12:20:00,109.08,109.21,109.08,109.21,6717.0,98.3909,98.5082,98.3909,98.5082,6717.0
2016-05-02 12:25:00,109.24,109.31,109.22,109.29,6445.0,98.5352,98.5984,98.5172,98.5803,6445.0
2016-05-02 12:30:00,109.31,109.39,109.26,109.26,5100.0,98.5984,98.6705,98.5533,98.5533,5100.0
2016-05-02 12:35:00,109.27,109.35,109.27,109.33,5075.0,98.5623,98.6344,98.5623,98.6164,5075.0
2016-05-02 12:40:00,109.34,109.35,109.22,109.3,6700.0,98.6254,98.6344,98.5172,98.5893,6700.0
2016-05-02 12:45:00,109.3,109.35,109.28,109.28,6463.0,98.5893,98.6344,98.5713,98.5713,6463.0
2016-05-02 12:50:00,109.32,109.38,109.31,109.35,3301.0,98.6074,98.6615,98.5984,98.6344,3301.0
2016-05-02 12:55:00,109.35,109.4,109.29,109.36,5231.0,98.6344,98.6795,98.5803,98.6435,5231.0
2016-05-02 13:00:00,109.34,109.42,109.32,109.4,3700.0,98.6254,98.6976,98.6074,98.6795,3700.0
2016-05-02 13:05:00,109.4,109.47,109.4,109.46,4200.0,98.6795,98.7427,98.6795,98.7337,4200.0
2016-05-02 13:10:00,109.45,109.58,109.45,109.55,4811.0,98.7246,98.8419,98.7246,98.8148,4811.0
2016-05-02 13:15:00,109.53,109.55,109.33,109.34,6230.0,98.7968,98.8148,98.6164,98.6254,6230.0
2016-05-02 13:20:00,109.35,109.42,109.35,109.39,3692.0,98.6344,98.6976,98.6344,98.6705,3692.0
2016-05-02 13:25:00,109.39,109.43,109.37,109.43,1000.0,98.6705,98.7066,98.6525,98.7066,1000.0
2016-05-02 13:30:00,109.43,109.55,109.43,109.52,5227.0,98.7066,98.8148,98.7066,98.7878,5227.0
2016-05-02 13:35:00,109.5,109.53,109.4,109.41,4703.0,98.7697,98.7968,98.6795,98.6886,4703.0
2016-05-02 13:40:00,109.4,109.46,109.4,109.46,2444.0,98.6795,98.7337,98.6795,98.7337,2444.0
2016-05-02 13:45:00,109.46,109.49,109.42,109.49,3261.0,98.7337,98.7607,98.6976,98.7607,3261.0
2016-05-02 13:50:00,109.52,109.58,109.49,109.55,3729.0,98.7878,98.8419,98.7607,98.8148,3729.0
2016-05-02 13:55:00,109.55,109.64,109.55,109.63,4650.0,98.8148,98.896,98.8148,98.887,4650.0
2016-05-02 14:00:00,109.63,109.63,109.55,109.58,7247.0,98.887,98.887,98.8148,98.8419,7247.0
2016-05-02 14:05:00,109.59,109.8,109.59,109.73,13660.0,98.8509,99.0403,98.8509,98.9772,13660.0
2016-05-02 14:10:00,109.73,109.9,109.72,109.9,6881.0,98.9772,99.1305,98.9682,99.1305,6881.0
2016-05-02 14:15:00,109.9,109.93,109.62,109.64,7399.0,99.1305,99.1576,98.878,98.896,7399.0
2016-05-02 14:20:00,109.65,109.72,109.62,109.72,2948.0,98.905,98.9682,98.878,98.9682,2948.0
2016-05-02 14:25:00,109.71,109.74,109.7,109.7,11551.0,98.9592,98.9862,98.9501,98.9501,11551.0
2016-05-02 14:30:00,109.74,109.76,109.72,109.75,4702.0,98.9862,99.0043,98.9682,98.9952,4702.0
2016-05-02 14:35:00,109.75,109.76,109.7,109.73,4811.0,98.9952,99.0043,98.9501,98.9772,4811.0
2016-05-02 14:40:00,109.73,109.77,109.72,109.76,7812.0,98.9772,99.0133,98.9682,99.0043,7812.0
2016-05-02 14:45:00,109.76,109.87,109.76,109.87,5634.0,99.0043,99.1035,99.0043,99.1035,5634.0
2016-05-02 14:50:00,109.86,109.88,109.73,109.78,10762.0,99.0945,99.1125,98.9772,99.0223,10762.0
2016-05-02 14:55:00,109.76,109.8,109.7,109.77,12368.0,99.0043,99.0403,98.9501,99.0133,12368.0
2016-05-02 15:00:00,109.78,109.8,109.74,109.77,11275.0,99.0223,99.0403,98.9862,99.0133,11275.0
2016-05-02 15:05:00,109.78,109.78,109.73,109.77,12629.0,99.0223,99.0223,98.9772,99.0133,12629.0
2016-05-02 15:10:00,109.78,109.84,109.75,109.83,8650.0,99.0223,99.0764,98.9952,99.0674,8650.0
2016-05-02 15:15:00,109.84,109.85,109.78,109.85,11003.0,99.0764,99.0854,99.0223,99.0854,11003.0
2016-05-02 15:20:00,109.83,109.89,109.82,109.89,15099.0,99.0674,99.1215,99.0584,99.1215,15099.0
2016-05-02 15:25:00,109.92,109.97,109.9,109.94,11347.0,99.1486,99.1937,99.1305,99.1666,11347.0
2016-05-02 15:30:00,109.95,109.98,109.89,109.92,19456.0,99.1756,99.2027,99.1215,99.1486,19456.0
2016-05-02 15:35:00,109.92,110.08,109.91,110.03,23839.0,99.1486,99.2929,99.1396,99.2478,23839.0
2016-05-02 15:40:00,110.02,110.02,109.97,110.02,27050.0,99.2388,99.2388,99.1937,99.2388,27050.0
2016-05-02 15:45:00,110.01,110.02,109.97,109.97,23923.0,99.2298,99.2388,99.1937,99.1937,23923.0
2016-05-02 15:50:00,109.97,109.99,109.91,109.95,28492.0,99.1937,99.2117,99.1396,99.1756,28492.0
2016-05-02 15:55:00,109.95,109.97,109.87,109.96,50196.0,99.1756,99.1937,99.1035,99.1847,50196.0
2016-05-03 09:30:00,109.47,109.47,109.45,109.45,500.0,98.7427,98.7427,98.7246,98.7246,500.0
2016-05-03 09:35:00,109.41,109.77,109.36,109.66,25457.0,98.6886,99.0133,98.6435,98.9141,25457.0
2016-05-03 09:40:00,109.61,109.71,109.52,109.58,7444.0,98.869,98.9592,98.7878,98.8419,7444.0
2016-05-03 09:45:00,109.59,109.62,109.47,109.5,6495.0,98.8509,98.878,98.7427,98.7697,6495.0
2016-05-03 09:50:00,109.46,109.52,109.37,109.48,11484.0,98.7337,98.7878,98.6525,98.7517,11484.0
2016-05-03 09:55:00,109.43,109.6,109.39,109.57,8796.0,98.7066,98.8599,98.6705,98.8329,8796.0
2016-05-03 10:00:00,109.61,109.62,109.16,109.16,9687.0,98.869,98.878,98.4631,98.4631,9687.0
2016-05-03 10:05:00,109.16,109.22,109.09,109.13,3816.0,98.4631,98.5172,98.3999,98.436,3816.0
2016-05-03 10:10:00,109.11,109.15,108.93,109.07,4789.0,98.418,98.454,98.2556,98.3819,4789.0
2016-05-03 10:15:00,109.03,109.07,108.98,108.99,8890.0,98.3458,98.3819,98.3007,98.3097,8890.0
2016-05-03 10:20:00,108.99,108.99,108.79,108.91,9378.0,98.3097,98.3097,98.1293,98.2376,9378.0
2016-05-03 10:25:00,108.9,108.92,108.83,108.85,5946.0,98.2285,98.2466,98.1654,98.1834,5946.0
2016-05-03 10:30:00,108.82,109.0,108.81,108.97,18353.0,98.1564,98.3187,98.1474,98.2917,18353.0
2016-05-03 10:35:00,108.98,109.2,108.98,109.19,4232.0,98.3007,98.4991,98.3007,98.4901,4232.0
2016-05-03 10:40:00,109.12,109.24,109.11,109.18,2579.0,98.427,98.5352,98.418,98.4811,2579.0
2016-05-03 10:45:00,109.18,109.18,108.98,108.98,4674.0,98.4811,98.4811,98.3007,98.3007,4674.0
2016-05-03 10:50:00,108.99,109.09,108.95,109.02,5209.0,98.3097,98.3999,98.2736,98.3368,5209.0
2016-05-03 10:55:00,109.01,109.13,108.98,109.09,8766.0,98.3278,98.436,98.3007,98.3999,8766.0
2016-05-03 11:00:00,109.06,109.21,109.01,109.21,2101.0,98.3729,98.5082,98.3278,98.5082,2101.0
2016-05-03 11:05:00,109.15,109.16,109.05,109.14,11840.0,98.454,98.4631,98.3638,98.445,11840.0
2016-05-03 11:10:00,109.16,109.2,109.03,109.15,6739.0,98.4631,98.4991,98.3458,98.454,6739.0
2016-05-03 11:15:00,109.19,109.19,108.99,109.03,5883.0,98.4901,98.4901,98.3097,98.3458,5883.0
2016-05-03 11:20:00,109.05,109.1,109.01,109.1,2893.0,98.3638,98.4089,98.3278,98.4089,2893.0
2016-05-03 11:25:00,109.02,109.14,109.02,109.09,2306.0,98.3368,98.445,98.3368,98.3999,2306.0
2016-05-03 11:30:00,109.02,109.02,108.9,108.97,9867.0,98.3368,98.3368,98.2285,98.2917,9867.0
2016-05-03 11:35:00,108.99,109.06,108.91,108.91,4734.0,98.3097,98.3729,98.2376,98.2376,4734.0
2016-05-03 11:40:00,108.92,108.96,108.9,108.95,14292.0,98.2466,98.2827,98.2285,98.2736,14292.0
2016-05-03 11:45:00,108.94,109.05,108.93,108.96,9721.0,98.2646,98.3638,98.2556,98.2827,9721.0
2016-05-03 11:50:00,108.99,109.05,108.97,109.03,13933.0,98.3097,98.3638,98.2917,98.3458,13933.0
2016-05-03 11:55:00,109.01,109.04,108.98,109.02,7703.0,98.3278,98.3548,98.3007,98.3368,7703.0
2016-05-03 12:00:00,109.02,109.05,108.98,109.01,8894.0,98.3368,98.3638,98.3007,98.3278,8894.0
2016-05-03 12:05:00,109.0,109.0,108.86,108.86,8164.0,98.3187,98.3187,98.1925,98.1925,8164.0
2016-05-03 12:10:00,108.84,108.85,108.81,108.83,3827.0,98.1744,98.1834,98.1474,98.1654,3827.0
2016-05-03 12:15:00,108.85,108.97,108.85,108.96,2000.0,98.1834,98.2917,98.1834,98.2827,2000.0
2016-05-03 12:20:00,108.95,108.95,108.88,108.91,1304.0,98.2736,98.2736,98.2105,98.2376,1304.0
2016-05-03 12:25:00,108.93,108.96,108.91,108.95,1600.0,98.2556,98.2827,98.2376,98.2736,1600.0
2016-05-03 12:30:00,108.96,109.04,108.91,109.04,1831.0,98.2827,98.3548,98.2376,98.3548,1831.0
2016-05-03 12:35:00,109.04,109.07,108.99,109.06,3027.0,98.3548,98.3819,98.3097,98.3729,3027.0
2016-05-03 12:40:00,109.09,109.11,109.07,109.07,1375.0,98.3999,98.418,98.3819,98.3819,1375.0
2016-05-03 12:45:00,109.04,109.09,109.04,109.09,800.0,98.3548,98.3999,98.3548,98.3999,800.0
2016-05-03 12:50:00,109.07,109.15,109.07,109.08,1619.0,98.3819,98.454,98.3819,98.3909,1619.0
2016-05-03 12:55:00,109.1,109.14,109.08,109.12,1330.0,98.4089,98.445,98.3909,98.427,1330.0
2016-05-03 13:00:00,109.1,109.15,109.09,109.15,3729.0,98.4089,98.454,98.3999,98.454,3729.0
2016-05-03 13:05:00,109.17,109.28,109.13,109.28,4260.0,98.4721,98.5713,98.436,98.5713,4260.0
2016-05-03 13:10:00,109.26,109.26,109.21,109.25,1409.0,98.5533,98.5533,98.5082,98.5442,1409.0
2016-05-03 13:15:00,109.23,109.23,109.19,109.23,1900.0,98.5262,98.5262,98.4901,98.5262,1900.0
2016-05-03 13:20:00,109.23,109.23,109.1,109.15,3527.0,98.5262,98.5262,98.4089,98.454,3527.0
2016-05-03 13:25:00,109.17,109.22,109.15,109.16,2701.0,98.4721,98.5172,98.454,98.4631,2701.0
2016-05-03 13:30:00,109.16,109.21,109.13,109.2,4774.0,98.4631,98.5082,98.436,98.4991,4774.0
2016-05-03 13:35:00,109.22,109.34,109.16,109.34,4901.0,98.5172,98.6254,98.4631,98.6254,4901.0
2016-05-03 13:40:00,109.36,109.41,109.32,109.36,3422.0,98.6435,98.6886,98.6074,98.6435,3422.0
2016-05-03 13:45:00,109.38,109.57,109.38,109.56,3596.0,98.6615,98.8329,98.6615,98.8239,3596.0
2016-05-03 13:50:00,109.57,109.6,109.49,109.49,5422.0,98.8329,98.8599,98.7607,98.7607,5422.0
2016-05-03 13:55:00,109.47,109.49,109.41,109.46,4275.0,98.7427,98.7607,98.6886,98.7337,4275.0
2016-05-03 14:00:00,109.48,109.52,109.42,109.51,32309.0,98.7517,98.7878,98.6976,98.7788,32309.0
2016-05-03 14:05:00,109.5,109.55,109.45,109.53,7024.0,98.7697,98.8148,98.7246,98.7968,7024.0
2016-05-03 14:10:00,109.54,109.62,109.4,109.41,8929.0,98.8058,98.878,98.6795,98.6886,8929.0
2016-05-03 14:15:00,109.42,109.44,109.29,109.29,6515.0,98.6976,98.7156,98.5803,98.5803,6515.0
2016-05-03 14:20:00,109.29,109.31,109.21,109.29,12848.0,98.5803,98.5984,98.5082,98.5803,12848.0
2016-05-03 14:25:00,109.27,109.3,109.21,109.26,6565.0,98.5623,98.5893,98.5082,98.5533,6565.0
2016-05-03 14:30:00,109.27,109.32,109.26,109.27,2416.0,98.5623,98.6074,98.5533,98.5623,2416.0
2016-05-03 14:35:00,109.28,109.44,109.28,109.36,5978.0,98.5713,98.7156,98.5713,98.6435,5978.0
2016-05-03 14:40:00,109.35,109.35,109.31,109.31,2109.0,98.6344,98.6344,98.5984,98.5984,2109.0
2016-05-03 14:45:00,109.32,109.35,109.16,109.18,7158.0,98.6074,98.6344,98.4631,98.4811,7158.0
2016-05-03 14:50:00,109.17,109.23,109.15,109.23,4224.0,98.4721,98.5262,98.454,98.5262,4224.0
2016-05-03 14:55:00,109.23,109.29,109.2,109.25,4736.0,98.5262,98.5803,98.4991,98.5442,4736.0
2016-05-03 15:00:00,109.28,109.32,109.24,109.26,17119.0,98.5713,98.6074,98.5352,98.5533,17119.0
2016-05-03 15:05:00,109.27,109.33,109.22,109.27,9020.0,98.5623,98.6164,98.5172,98.5623,9020.0
2016-05-03 15:10:00,109.26,109.28,109.03,109.04,7934.0,98.5533,98.5713,98.3458,98.3548,7934.0
2016-05-03 15:15:00,109.03,109.12,108.99,109.12,6413.0,98.3458,98.427,98.3097,98.427,6413.0
2016-05-03 15:20:00,109.1,109.11,108.97,109.03,5209.0,98.4089,98.418,98.2917,98.3458,5209.0
2016-05-03 15:25:00,109.04,109.12,109.02,109.07,7965.0,98.3548,98.427,98.3368,98.3819,7965.0
2016-05-03 15:30:00,109.04,109.11,108.92,108.95,12769.0,98.3548,98.418,98.2466,98.2736,12769.0
2016-05-03 15:35:00,108.95,108.99,108.87,108.95,16789.0,98.2736,98.3097,98.2015,98.2736,16789.0
2016-05-03 15:40:00,108.97,109.01,108.92,108.97,14580.0,98.2917,98.3278,98.2466,98.2917,14580.0
2016-05-03 15:45:00,108.95,109.19,108.95,109.16,17880.0,98.2736,98.4901,98.2736,98.4631,17880.0
2016-05-03 15:50:00,109.15,109.18,109.09,109.18,22375.0,98.454,98.4811,98.3999,98.4811,22375.0
2016-05-03 15:55:00,109.19,109.2,109.08,109.15,51277.0,98.4901,98.4991,98.3909,98.454,51277.0
2016-05-04 09:30:00,108.61,108.91,108.41,108.63,21830.0,97.9669,98.2376,97.7865,97.985,21830.0
2016-05-04 09:35:00,108.46,108.46,108.01,108.05,17578.0,97.8316,97.8316,97.4257,97.4618,17578.0
2016-05-04 09:40:00,108.09,108.21,108.09,108.2,2289.0,97.4979,97.6061,97.4979,97.5971,2289.0
2016-05-04 09:45:00,108.25,108.25,108.11,108.2,3710.0,97.6422,97.6422,97.5159,97.5971,3710.0
2016-05-04 09:50:00,108.22,108.38,108.21,108.27,7076.0,97.6152,97.7595,97.6061,97.6603,7076.0
2016-05-04 09:55:00,108.31,108.69,108.31,108.61,7231.0,97.6963,98.0391,97.6963,97.9669,7231.0
2016-05-04 10:00:00,108.62,108.8,108.54,108.71,2793.0,97.976,98.1383,97.9038,98.0571,2793.0
2016-05-04 10:05:00,108.75,108.81,108.69,108.73,1750.0,98.0932,98.1474,98.0391,98.0752,1750.0
2016-05-04 10:10:00,108.8,109.06,108.79,108.91,5720.0,98.1383,98.3729,98.1293,98.2376,5720.0
2016-05-04 10:15:00,108.86,109.04,108.86,109.03,3423.0,98.1925,98.3548,98.1925,98.3458,3423.0
2016-05-04 10:20:00,109.05,109.08,108.88,108.95,4109.0,98.3638,98.3909,98.2105,98.2736,4109.0
2016-05-04 10:25:00,108.91,108.97,108.79,108.88,9266.0,98.2376,98.2917,98.1293,98.2105,9266.0
2016-05-04 10:30:00,108.88,108.93,108.78,108.92,3177.0,98.2105,98.2556,98.1203,98.2466,3177.0
2016-05-04 10:35:00,108.86,108.97,108.82,108.96,4806.0,98.1925,98.2917,98.1564,98.2827,4806.0
2016-05-04 10:40:00,108.89,108.89,108.8,108.83,3252.0,98.2195,98.2195,98.1383,98.1654,3252.0
2016-05-04 10:45:00,108.79,108.89,108.75,108.87,3208.0,98.1293,98.2195,98.0932,98.2015,3208.0
2016-05-04 10:50:00,108.89,108.89,108.74,108.87,7079.0,98.2195,98.2195,98.0842,98.2015,7079.0
2016-05-04 10:55:00,108.88,108.98,108.86,108.9,16255.0,98.2105,98.3007,98.1925,98.2285,16255.0
2016-05-04 11:00:00,108.92,109.03,108.82,109.03,15078.0,98.2466,98.3458,98.1564,98.3458,15078.0
2016-05-04 11:05:00,109.05,109.06,108.82,108.82,8221.0,98.3638,98.3729,98.1564,98.1564,8221.0
2016-05-04 11:10:00,108.81,108.93,108.79,108.86,4585.0,98.1474,98.2556,98.1293,98.1925,4585.0
2016-05-04 11:15:00,108.84,108.9,108.74,108.85,8310.0,98.1744,98.2285,98.0842,98.1834,8310.0
2016-05-04 11:20:00,108.85,108.89,108.8,108.83,2901.0,98.1834,98.2195,98.1383,98.1654,2901.0
2016-05-04 11:25:00,108.82,108.87,108.79,108.84,7156.0,98.1564,98.2015,98.1293,98.1744,7156.0
2016-05-04 11:30:00,108.81,108.88,108.76,108.88,7095.0,98.1474,98.2105,98.1022,98.2105,7095.0
2016-05-04 11:35:00,108.92,108.99,108.88,108.97,5400.0,98.2466,98.3097,98.2105,98.2917,5400.0
2016-05-04 11:40:00,108.95,108.95,108.78,108.92,6514.0,98.2736,98.2736,98.1203,98.2466,6514.0
2016-05-04 11:45:00,108.92,109.04,108.92,109.01,3230.0,98.2466,98.3548,98.2466,98.3278,3230.0
2016-05-04 11:50:00,108.99,109.09,108.97,108.97,5170.0,98.3097,98.3999,98.2917,98.2917,5170.0
2016-05-04 11:55:00,108.98,109.01,108.95,109.0,2085.0,98.3007,98.3278,98.2736,98.3187,2085.0
2016-05-04 12:00:00,108.98,108.99,108.92,108.93,3290.0,98.3007,98.3097,98.2466,98.2556,3290.0
2016-05-04 12:05:00,108.96,109.05,108.95,109.02,2737.0,98.2827,98.3638,98.2736,98.3368,2737.0
2016-05-04 12:10:00,109.06,109.14,108.99,109.08,13110.0,98.3729,98.445,98.3097,98.3909,13110.0
2016-05-04 12:15:00,109.0,109.01,108.93,108.95,1600.0,98.3187,98.3278,98.2556,98.2736,1600.0
2016-05-04 12:20:00,108.96,108.97,108.88,108.91,3019.0,98.2827,98.2917,98.2105,98.2376,3019.0
2016-05-04 12:25:00,108.91,109.0,108.86,108.97,4375.0,98.2376,98.3187,98.1925,98.2917,4375.0
2016-05-04 12:30:00,108.96,109.01,108.89,108.9,13315.0,98.2827,98.3278,98.2195,98.2285,13315.0
2016-05-04 12:35:00,108.87,108.93,108.79,108.82,6700.0,98.2015,98.2556,98.1293,98.1564,6700.0
2016-05-04 12:40:00,108.85,108.89,108.72,108.72,5897.0,98.1834,98.2195,98.0662,98.0662,5897.0
2016-05-04 12:45:00,108.71,108.75,108.66,108.72,4994.0,98.0571,98.0932,98.012,98.0662,4994.0
2016-05-04 12:50:00,108.73,108.74,108.64,108.64,9826.0,98.0752,98.0842,97.994,97.994,9826.0
2016-05-04 12:55:00,108.64,108.69,108.57,108.61,2400.0,97.994,98.0391,97.9309,97.9669,2400.0
2016-05-04 13:00:00,108.58,108.59,108.51,108.54,2780.0,97.9399,97.9489,97.8767,97.9038,2780.0
2016-05-04 13:05:00,108.51,108.51,108.45,108.46,20562.0,97.8767,97.8767,97.8226,97.8316,20562.0
2016-05-04 13:10:00,108.43,108.51,108.43,108.49,5286.0,97.8046,97.8767,97.8046,97.8587,5286.0
2016-05-04 13:15:00,108.5,108.57,108.5,108.51,3666.0,97.8677,97.9309,97.8677,97.8767,3666.0
2016-05-04 13:20:00,108.51,108.6,108.51,108.6,3550.0,97.8767,97.9579,97.8767,97.9579,3550.0
2016-05-04 13:25:00,108.59,108.69,108.56,108.69,3600.0,97.9489,98.0391,97.9218,98.0391,3600.0
2016-05-04 13:30:00,108.71,108.72,108.63,108.64,4385.0,98.0571,98.0662,97.985,97.994,4385.0
2016-05-04 13:35:00,108.64,108.69,108.59,108.59,3521.0,97.994,98.0391,97.9489,97.9489,3521.0
2016-05-04 13:40:00,108.6,108.61,108.5,108.53,2605.0,97.9579,97.9669,97.8677,97.8948,2605.0
2016-05-04 13:45:00,108.5,108.52,108.44,108.48,12812.0,97.8677,97.8858,97.8136,97.8497,12812.0
2016-05-04 13:50:00,108.5,108.61,108.45,108.45,4908.0,97.8677,97.9669,97.8226,97.8226,4908.0
2016-05-04 13:55:00,108.44,108.51,108.42,108.43,4929.0,97.8136,97.8767,97.7956,97.8046,4929.0
2016-05-04 14:00:00,108.44,108.44,108.35,108.4,5310.0,97.8136,97.8136,97.7324,97.7775,5310.0
2016-05-04 14:05:00,108.41,108.43,108.32,108.43,5553.0,97.7865,97.8046,97.7054,97.8046,5553.0
2016-05-04 14:10:00,108.45,108.45,108.35,108.42,2556.0,97.8226,97.8226,97.7324,97.7956,2556.0
2016-05-04 14:15:00,108.37,108.49,108.33,108.48,5972.0,97.7505,97.8587,97.7144,97.8497,5972.0
2016-05-04 14:20:00,108.5,108.53,108.47,108.49,5055.0,97.8677,97.8948,97.8407,97.8587,5055.0
2016-05-04 14:25:00,108.49,108.57,108.49,108.57,3021.0,97.8587,97.9309,97.8587,97.9309,3021.0
2016-05-04 14:30:00,108.57,108.62,108.54,108.61,8052.0,97.9309,97.976,97.9038,97.9669,8052.0
2016-05-04 14:35:00,108.6,108.66,108.6,108.63,4067.0,97.9579,98.012,97.9579,97.985,4067.0
2016-05-04 14:40:00,108.65,108.65,108.54,108.54,5657.0,98.003,98.003,97.9038,97.9038,5657.0
2016-05-04 14:45:00,108.54,108.57,108.54,108.55,2200.0,97.9038,97.9309,97.9038,97.9128,2200.0
2016-05-04 14:50:00,108.54,108.58,108.5,108.55,5705.0,97.9038,97.9399,97.8677,97.9128,5705.0
2016-05-04 14:55:00,108.55,108.59,108.52,108.54,10905.0,97.9128,97.9489,97.8858,97.9038,10905.0
2016-05-04 15:00:00,108.52,108.6,108.44,108.51,7792.0,97.8858,97.9579,97.8136,97.8767,7792.0
2016-05-04 15:05:00,108.51,108.55,108.49,108.55,4005.0,97.8767,97.9128,97.8587,97.9128,4005.0
2016-05-04 15:10:00,108.55,108.69,108.51,108.69,5219.0,97.9128,98.0391,97.8767,98.0391,5219.0
2016-05-04 15:15:00,108.68,108.72,108.68,108.72,4666.0,98.0301,98.0662,98.0301,98.0662,4666.0
2016-05-04 15:20:00,108.71,108.75,108.69,108.7,6755.0,98.0571,98.0932,98.0391,98.0481,6755.0
2016-05-04 15:25:00,108.72,108.72,108.66,108.68,5606.0,98.0662,98.0662,98.012,98.0301,5606.0
2016-05-04 15:30:00,108.68,108.74,108.68,108.68,13763.0,98.0301,98.0842,98.0301,98.0301,13763.0
2016-05-04 15:35:00,108.69,108.7,108.65,108.7,20623.0,98.0391,98.0481,98.003,98.0481,20623.0
2016-05-04 15:40:00,108.7,108.84,108.69,108.78,46697.0,98.0481,98.1744,98.0391,98.1203,46697.0
2016-05-04 15:45:00,108.77,108.8,108.72,108.74,17097.0,98.1113,98.1383,98.0662,98.0842,17097.0
2016-05-04 15:50:00,108.73,108.73,108.66,108.67,23134.0,98.0752,98.0752,98.012,98.0211,23134.0
2016-05-04 15:55:00,108.66,108.71,108.58,108.61,64228.0,98.012,98.0571,97.9399,97.9669,64228.0
2016-05-05 09:30:00,108.51,108.8,108.44,108.61,17585.0,97.8767,98.1383,97.8136,97.9669,17585.0
2016-05-05 09:35:00,108.61,108.82,108.6,108.8,22599.0,97.9669,98.1564,97.9579,98.1383,22599.0
2016-05-05 09:40:00,108.76,108.85,108.4,108.48,12192.0,98.1022,98.1834,97.7775,97.8497,12192.0
2016-05-05 09:45:00,108.45,108.71,108.45,108.45,9545.0,97.8226,98.0571,97.8226,97.8226,9545.0
2016-05-05 09:50:00,108.44,108.57,108.44,108.49,5250.0,97.8136,97.9309,97.8136,97.8587,5250.0
2016-05-05 09:55:00,108.55,108.55,108.35,108.38,6292.0,97.9128,97.9128,97.7324,97.7595,6292.0
2016-05-05 10:00:00,108.39,108.51,108.28,108.51,20981.0,97.7685,97.8767,97.6693,97.8767,20981.0
2016-05-05 10:05:00,108.51,108.76,108.48,108.76,29125.0,97.8767,98.1022,97.8497,98.1022,29125.0
2016-05-05 10:10:00,108.73,108.8,108.63,108.66,12396.0,98.0752,98.1383,97.985,98.012,12396.0
2016-05-05 10:15:00,108.67,108.8,108.67,108.77,18602.0,98.0211,98.1383,98.0211,98.1113,18602.0
2016-05-05 10:20:00,108.78,108.92,108.73,108.87,22512.0,98.1203,98.2466,98.0752,98.2015,22512.0
2016-05-05 10:25:00,108.85,108.9,108.71,108.86,14147.0,98.1834,98.2285,98.0571,98.1925,14147.0
2016-05-05 10:30:00,108.83,108.87,108.77,108.77,3948.0,98.1654,98.2015,98.1113,98.1113,3948.0
2016-05-05 10:35:00,108.77,108.8,108.72,108.78,11051.0,98.1113,98.1383,98.0662,98.1203,11051.0
2016-05-05 10:40:00,108.74,108.8,108.6,108.8,29769.0,98.0842,98.1383,97.9579,98.1383,29769.0
2016-05-05 10:45:00,108.79,108.8,108.66,108.7,11020.0,98.1293,98.1383,98.012,98.0481,11020.0
2016-05-05 10:50:00,108.74,108.85,108.73,108.85,5924.0,98.0842,98.1834,98.0752,98.1834,5924.0
2016-05-05 10:55:00,108.86,108.94,108.84,108.86,14400.0,98.1925,98.2646,98.1744,98.1925,14400.0
2016-05-05 11:00:00,108.88,108.89,108.81,108.82,15262.0,98.2105,98.2195,98.1474,98.1564,15262.0
2016-05-05 11:05:00,108.84,108.92,108.68,108.74,22118.0,98.1744,98.2466,98.0301,98.0842,22118.0
2016-05-05 11:10:00,108.76,108.83,108.63,108.75,11877.0,98.1022,98.1654,97.985,98.0932,11877.0
2016-05-05 11:15:00,108.75,108.82,108.72,108.8,7913.0,98.0932,98.1564,98.0662,98.1383,7913.0
2016-05-05 11:20:00,108.79,108.79,108.68,108.69,9818.0,98.1293,98.1293,98.0301,98.0391,9818.0
2016-05-05 11:25:00,108.68,108.75,108.68,108.73,3350.0,98.0301,98.0932,98.0301,98.0752,3350.0
2016-05-05 11:30:00,108.75,108.82,108.72,108.82,10650.0,98.0932,98.1564,98.0662,98.1564,10650.0
2016-05-05 11:35:00,108.82,108.94,108.81,108.94,16166.0,98.1564,98.2646,98.1474,98.2646,16166.0
2016-05-05 11:40:00,108.99,109.15,108.93,109.15,51858.0,98.3097,98.454,98.2556,98.454,51858.0
2016-05-05 11:45:00,109.11,109.17,109.03,109.15,12726.0,98.418,98.4721,98.3458,98.454,12726.0
2016-05-05 11:50:00,109.16,109.23,109.12,109.21,15286.0,98.4631,98.5262,98.427,98.5082,15286.0
2016-05-05 11:55:00,109.23,109.3,109.19,109.27,13381.0,98.5262,98.5893,98.4901,98.5623,13381.0
2016-05-05 12:00:00,109.27,109.3,109.2,109.25,13759.0,98.5623,98.5893,98.4991,98.5442,13759.0
2016-05-05 12:05:00,109.25,109.3,109.23,109.23,26924.0,98.5442,98.5893,98.5262,98.5262,26924.0
2016-05-05 12:10:00,109.25,109.29,109.23,109.29,10266.0,98.5442,98.5803,98.5262,98.5803,10266.0
2016-05-05 12:15:00,109.26,109.43,109.26,109.3,23463.0,98.5533,98.7066,98.5533,98.5893,23463.0
2016-05-05 12:20:00,109.32,109.32,109.18,109.28,26875.0,98.6074,98.6074,98.4811,98.5713,26875.0
2016-05-05 12:25:00,109.26,109.36,109.22,109.35,64308.0,98.5533,98.6435,98.5172,98.6344,64308.0
2016-05-05 12:30:00,109.34,109.45,109.32,109.35,8941.0,98.6254,98.7246,98.6074,98.6344,8941.0
2016-05-05 12:35:00,109.33,109.43,109.29,109.4,4800.0,98.6164,98.7066,98.5803,98.6795,4800.0
2016-05-05 12:40:00,109.38,109.48,109.33,109.42,7350.0,98.6615,98.7517,98.6164,98.6976,7350.0
2016-05-05 12:45:00,109.46,109.47,109.36,109.47,3460.0,98.7337,98.7427,98.6435,98.7427,3460.0
2016-05-05 12:50:00,109.49,109.49,109.44,109.46,2425.0,98.7607,98.7607,98.7156,98.7337,2425.0
2016-05-05 12:55:00,109.46,109.6,109.46,109.59,7089.0,98.7337,98.8599,98.7337,98.8509,7089.0
2016-05-05 13:00:00,109.57,109.71,109.55,109.69,44980.0,98.8329,98.9592,98.8148,98.9411,44980.0
2016-05-05 13:05:00,109.67,109.67,109.54,109.54,5098.0,98.9231,98.9231,98.8058,98.8058,5098.0
2016-05-05 13:10:00,109.53,109.53,109.41,109.46,6194.0,98.7968,98.7968,98.6886,98.7337,6194.0
2016-05-05 13:15:00,109.46,109.54,109.42,109.54,9757.0,98.7337,98.8058,98.6976,98.8058,9757.0
2016-05-05 13:20:00,109.54,109.55,109.43,109.45,14255.0,98.8058,98.8148,98.7066,98.7246,14255.0
2016-05-05 13:25:00,109.44,109.51,109.38,109.38,16433.0,98.7156,98.7788,98.6615,98.6615,16433.0
2016-05-05 13:30:00,109.36,109.42,109.34,109.38,16327.0,98.6435,98.6976,98.6254,98.6615,16327.0
2016-05-05 13:35:00,109.39,109.44,109.34,109.44,28031.0,98.6705,98.7156,98.6254,98.7156,28031.0
2016-05-05 13:40:00,109.44,109.68,109.43,109.64,13633.0,98.7156,98.9321,98.7066,98.896,13633.0
2016-05-05 13:45:00,109.65,109.68,109.59,109.6,9065.0,98.905,98.9321,98.8509,98.8599,9065.0
2016-05-05 13:50:00,109.6,109.65,109.54,109.61,24643.0,98.8599,98.905,98.8058,98.869,24643.0
2016-05-05 13:55:00,109.62,109.69,109.57,109.66,12227.0,98.878,98.9411,98.8329,98.9141,12227.0
2016-05-05 14:00:00,109.66,109.67,109.55,109.6,15306.0,98.9141,98.9231,98.8148,98.8599,15306.0
2016-05-05 14:05:00,109.58,109.59,109.49,109.52,18704.0,98.8419,98.8509,98.7607,98.7878,18704.0
2016-05-05 14:10:00,109.52,109.56,109.48,109.52,12380.0,98.7878,98.8239,98.7517,98.7878,12380.0
2016-05-05 14:15:00,109.52,109.8,109.51,109.71,35855.0,98.7878,99.0403,98.7788,98.9592,35855.0
2016-05-05 14:20:00,109.71,109.8,109.69,109.8,13199.0,98.9592,99.0403,98.9411,99.0403,13199.0
2016-05-05 14:25:00,109.81,109.88,109.78,109.88,11306.0,99.0494,99.1125,99.0223,99.1125,11306.0
2016-05-05 14:30:00,109.88,109.9,109.73,109.82,19490.0,99.1125,99.1305,98.9772,99.0584,19490.0
2016-05-05 14:35:00,109.8,109.85,109.77,109.79,9587.0,99.0403,99.0854,99.0133,99.0313,9587.0
2016-05-05 14:40:00,109.8,110.02,109.8,110.02,23549.0,99.0403,99.2388,99.0403,99.2388,23549.0
2016-05-05 14:45:00,110.03,110.14,110.03,110.08,18083.0,99.2478,99.347,99.2478,99.2929,18083.0
2016-05-05 14:50:00,110.05,110.09,109.97,110.05,16645.0,99.2658,99.3019,99.1937,99.2658,16645.0
2016-05-05 14:55:00,110.06,110.1,110.04,110.05,20286.0,99.2749,99.3109,99.2568,99.2658,20286.0
2016-05-05 15:00:00,110.05,110.06,109.77,109.8,45325.0,99.2658,99.2749,99.0133,99.0403,45325.0
2016-05-05 15:05:00,109.81,109.86,109.75,109.83,11307.0,99.0494,99.0945,98.9952,99.0674,11307.0
2016-05-05 15:10:00,109.82,109.97,109.81,109.94,18767.0,99.0584,99.1937,99.0494,99.1666,18767.0
2016-05-05 15:15:00,109.92,109.98,109.89,109.98,18531.0,99.1486,99.2027,99.1215,99.2027,18531.0
2016-05-05 15:20:00,109.96,110.07,109.94,110.02,15571.0,99.1847,99.2839,99.1666,99.2388,15571.0
2016-05-05 15:25:00,110.05,110.07,109.93,109.95,11735.0,99.2658,99.2839,99.1576,99.1756,11735.0
2016-05-05 15:30:00,109.97,109.98,109.89,109.98,14225.0,99.1937,99.2027,99.1215,99.2027,14225.0
2016-05-05 15:35:00,109.97,109.98,109.93,109.96,20010.0,99.1937,99.2027,99.1576,99.1847,20010.0
2016-05-05 15:40:00,109.97,110.05,109.96,110.04,33162.0,99.1937,99.2658,99.1847,99.2568,33162.0
2016-05-05 15:45:00,110.06,110.09,109.93,110.0,59775.0,99.2749,99.3019,99.1576,99.2207,59775.0
2016-05-05 15:50:00,110.0,110.03,109.98,110.03,68875.0,99.2207,99.2478,99.2027,99.2478,68875.0
2016-05-05 15:55:00,110.02,110.15,109.99,110.12,54247.0,99.2388,99.356,99.2117,99.329,54247.0
2016-05-06 09:30:00,109.82,109.82,109.58,109.64,19852.0,99.0584,99.0584,98.8419,98.896,19852.0
2016-05-06 09:35:00,109.52,110.01,109.52,109.88,16619.0,98.7878,99.2298,98.7878,99.1125,16619.0
2016-05-06 09:40:00,109.9,110.11,109.79,110.05,17381.0,99.1305,99.32,99.0313,99.2658,17381.0
2016-05-06 09:45:00,110.0,110.06,109.73,109.73,10224.0,99.2207,99.2749,98.9772,98.9772,10224.0
2016-05-06 09:50:00,109.74,109.84,109.61,109.72,13577.0,98.9862,99.0764,98.869,98.9682,13577.0
2016-05-06 09:55:00,109.77,109.84,109.68,109.75,14102.0,99.0133,99.0764,98.9321,98.9952,14102.0
2016-05-06 10:00:00,109.78,110.08,109.77,110.08,16952.0,99.0223,99.2929,99.0133,99.2929,16952.0
2016-05-06 10:05:00,110.09,110.09,109.99,110.05,14138.0,99.3019,99.3019,99.2117,99.2658,14138.0
2016-05-06 10:10:00,110.06,110.15,110.0,110.14,15419.0,99.2749,99.356,99.2207,99.347,15419.0
2016-05-06 10:15:00,110.14,110.14,109.97,110.05,19500.0,99.347,99.347,99.1937,99.2658,19500.0
2016-05-06 10:20:00,110.0,110.08,109.94,109.97,17217.0,99.2207,99.2929,99.1666,99.1937,17217.0
2016-05-06 10:25:00,109.98,110.13,109.95,110.13,19286.0,99.2027,99.338,99.1756,99.338,19286.0
2016-05-06 10:30:00,110.11,110.15,109.95,109.98,18567.0,99.32,99.356,99.1756,99.2027,18567.0
2016-05-06 10:35:00,109.98,110.0,109.77,109.92,23074.0,99.2027,99.2207,99.0133,99.1486,23074.0
2016-05-06 10:40:00,109.89,110.0,109.86,109.94,47496.0,99.1215,99.2207,99.0945,99.1666,47496.0
2016-05-06 10:45:00,109.94,109.98,109.85,109.9,30841.0,99.1666,99.2027,99.0854,99.1305,30841.0
2016-05-06 10:50:00,109.89,109.93,109.74,109.76,12350.0,99.1215,99.1576,98.9862,99.0043,12350.0
2016-05-06 10:55:00,109.79,109.81,109.72,109.8,9750.0,99.0313,99.0494,98.9682,99.0403,9750.0
2016-05-06 11:00:00,109.8,109.97,109.79,109.95,23522.0,99.0403,99.1937,99.0313,99.1756,23522.0
2016-05-06 11:05:00,109.95,109.95,109.84,109.86,18960.0,99.1756,99.1756,99.0764,99.0945,18960.0
2016-05-06 11:10:00,109.86,109.91,109.83,109.88,11350.0,99.0945,99.1396,99.0674,99.1125,11350.0
2016-05-06 11:15:00,109.89,110.18,109.89,110.18,18631.0,99.1215,99.3831,99.1215,99.3831,18631.0
2016-05-06 11:20:00,110.13,110.16,110.02,110.12,11521.0,99.338,99.3651,99.2388,99.329,11521.0
2016-05-06 11:25:00,110.13,110.22,110.11,110.17,10975.0,99.338,99.4192,99.32,99.3741,10975.0
2016-05-06 11:30:00,110.17,110.18,110.05,110.06,25938.0,99.3741,99.3831,99.2658,99.2749,25938.0
2016-05-06 11:35:00,110.06,110.19,110.06,110.18,8859.0,99.2749,99.3921,99.2749,99.3831,8859.0
2016-05-06 11:40:00,110.19,110.27,110.16,110.26,18786.0,99.3921,99.4643,99.3651,99.4553,18786.0
2016-05-06 11:45:00,110.25,110.26,110.16,110.16,14778.0,99.4462,99.4553,99.3651,99.3651,14778.0
2016-05-06 11:50:00,110.17,110.17,110.14,110.15,9430.0,99.3741,99.3741,99.347,99.356,9430.0
2016-05-06 11:55:00,110.15,110.18,110.05,110.09,11449.0,99.356,99.3831,99.2658,99.3019,11449.0
2016-05-06 12:00:00,110.08,110.17,110.08,110.15,9254.0,99.2929,99.3741,99.2929,99.356,9254.0
2016-05-06 12:05:00,110.14,110.2,110.13,110.14,10520.0,99.347,99.4011,99.338,99.347,10520.0
2016-05-06 12:10:00,110.13,110.21,110.12,110.19,11576.0,99.338,99.4102,99.329,99.3921,11576.0
2016-05-06 12:15:00,110.19,110.19,110.12,110.16,4809.0,99.3921,99.3921,99.329,99.3651,4809.0
2016-05-06 12:20:00,110.17,110.27,110.16,110.24,10085.0,99.3741,99.4643,99.3651,99.4372,10085.0
2016-05-06 12:25:00,110.25,110.29,110.23,110.27,5573.0,99.4462,99.4823,99.4282,99.4643,5573.0
2016-05-06 12:30:00,110.29,110.3,110.24,110.27,9822.0,99.4823,99.4913,99.4372,99.4643,9822.0
2016-05-06 12:35:00,110.27,110.27,110.21,110.25,17225.0,99.4643,99.4643,99.4102,99.4462,17225.0
2016-05-06 12:40:00,110.23,110.26,110.2,110.25,3187.0,99.4282,99.4553,99.4011,99.4462,3187.0
2016-05-06 12:45:00,110.25,110.28,110.17,110.27,7988.0,99.4462,99.4733,99.3741,99.4643,7988.0
2016-05-06 12:50:00,110.28,110.29,110.21,110.21,7500.0,99.4733,99.4823,99.4102,99.4102,7500.0
2016-05-06 12:55:00,110.21,110.35,110.21,110.35,10405.0,99.4102,99.5364,99.4102,99.5364,10405.0
2016-05-06 13:00:00,110.34,110.36,110.29,110.32,6451.0,99.5274,99.5455,99.4823,99.5094,6451.0
2016-05-06 13:05:00,110.33,110.5,110.33,110.47,13587.0,99.5184,99.6717,99.5184,99.6447,13587.0
2016-05-06 13:10:00,110.49,110.56,110.48,110.53,7866.0,99.6627,99.7259,99.6537,99.6988,7866.0
2016-05-06 13:15:00,110.51,110.61,110.5,110.61,4514.0,99.6808,99.771,99.6717,99.771,4514.0
2016-05-06 13:20:00,110.61,110.62,110.55,110.62,9960.0,99.771,99.78,99.7168,99.78,9960.0
2016-05-06 13:25:00,110.63,110.77,110.62,110.72,28189.0,99.789,99.9153,99.78,99.8702,28189.0
2016-05-06 13:30:00,110.73,110.78,110.7,110.76,16489.0,99.8792,99.9243,99.8521,99.9063,16489.0
2016-05-06 13:35:00,110.75,110.79,110.66,110.67,8787.0,99.8972,99.9333,99.8161,99.8251,8787.0
2016-05-06 13:40:00,110.66,110.74,110.59,110.64,13883.0,99.8161,99.8882,99.7529,99.798,13883.0
2016-05-06 13:45:00,110.63,110.72,110.61,110.71,6248.0,99.789,99.8702,99.771,99.8612,6248.0
2016-05-06 13:50:00,110.69,110.72,110.68,110.71,15599.0,99.8431,99.8702,99.8341,99.8612,15599.0
2016-05-06 13:55:00,110.68,110.84,110.68,110.81,12933.0,99.8341,99.9784,99.8341,99.9514,12933.0
2016-05-06 14:00:00,110.82,110.84,110.72,110.84,6338.0,99.9604,99.9784,99.8702,99.9784,6338.0
2016-05-06 14:05:00,110.84,110.94,110.82,110.91,15526.0,99.9784,100.0686,99.9604,100.0416,15526.0
2016-05-06 14:10:00,110.92,111.14,110.91,111.12,26333.0,100.0506,100.249,100.0416,100.231,26333.0
2016-05-06 14:15:00,111.12,111.14,111.04,111.07,7964.0,100.231,100.249,100.1588,100.1859,7964.0
2016-05-06 14:20:00,111.08,111.09,110.88,110.92,5400.0,100.1949,100.2039,100.0145,100.0506,5400.0
2016-05-06 14:25:00,110.91,111.0,110.89,110.98,9102.0,100.0416,100.1227,100.0235,100.1047,9102.0
2016-05-06 14:30:00,110.93,110.95,110.86,110.88,9220.0,100.0596,100.0776,99.9965,100.0145,9220.0
2016-05-06 14:35:00,110.86,111.09,110.84,111.07,34610.0,99.9965,100.2039,99.9784,100.1859,34610.0
2016-05-06 14:40:00,111.07,111.14,111.02,111.04,18255.0,100.1859,100.249,100.1408,100.1588,18255.0
2016-05-06 14:45:00,111.04,111.1,110.91,110.97,11998.0,100.1588,100.2129,100.0416,100.0957,11998.0
2016-05-06 14:50:00,110.98,111.04,110.97,111.04,17668.0,100.1047,100.1588,100.0957,100.1588,17668.0
2016-05-06 14:55:00,111.04,111.09,111.03,111.08,20385.0,100.1588,100.2039,100.1498,100.1949,20385.0
2016-05-06 15:00:00,111.06,111.11,111.06,111.09,15987.0,100.1769,100.222,100.1769,100.2039,15987.0
2016-05-06 15:05:00,111.09,111.13,111.02,111.03,20412.0,100.2039,100.24,100.1408,100.1498,20412.0
2016-05-06 15:10:00,111.02,111.09,111.02,111.02,18221.0,100.1408,100.2039,100.1408,100.1408,18221.0
2016-05-06 15:15:00,111.03,111.08,110.98,111.07,22858.0,100.1498,100.1949,100.1047,100.1859,22858.0
2016-05-06 15:20:00,111.07,111.11,111.0,111.09,25818.0,100.1859,100.222,100.1227,100.2039,25818.0
2016-05-06 15:25:00,111.09,111.17,111.07,111.15,33331.0,100.2039,100.2761,100.1859,100.258,33331.0
2016-05-06 15:30:00,111.15,111.17,111.13,111.16,61975.0,100.258,100.2761,100.24,100.2671,61975.0
2016-05-06 15:35:00,111.16,111.18,111.1,111.1,38107.0,100.2671,100.2851,100.2129,100.2129,38107.0
2016-05-06 15:40:00,111.1,111.19,111.08,111.18,54835.0,100.2129,100.2941,100.1949,100.2851,54835.0
2016-05-06 15:45:00,111.18,111.2,111.09,111.09,66021.0,100.2851,100.3031,100.2039,100.2039,66021.0
2016-05-06 15:50:00,111.1,111.14,111.09,111.11,42724.0,100.2129,100.249,100.2039,100.222,42724.0
2016-05-06 15:55:00,111.12,111.19,111.11,111.19,62072.0,100.231,100.2941,100.222,100.2941,62072.0
2016-05-09 09:30:00,111.13,111.77,111.12,111.75,14310.0,100.24,100.8173,100.231,100.7992,14310.0
2016-05-09 09:35:00,111.76,111.97,111.73,111.9,12116.0,100.8083,100.9977,100.7812,100.9346,12116.0
2016-05-09 09:40:00,111.91,112.05,111.87,111.94,13507.0,100.9436,101.0699,100.9075,100.9706,13507.0
2016-05-09 09:45:00,111.98,112.22,111.98,112.03,5548.0,101.0067,101.2232,101.0067,101.0518,5548.0
2016-05-09 09:50:00,112.0,112.16,111.89,111.99,9492.0,101.0248,101.1691,100.9255,101.0157,9492.0
2016-05-09 09:55:00,112.0,112.09,111.94,112.09,10900.0,101.0248,101.1059,100.9706,101.1059,10900.0
2016-05-09 10:00:00,112.07,112.07,111.95,112.0,7200.0,101.0879,101.0879,100.9797,101.0248,7200.0
2016-05-09 10:05:00,112.01,112.1,111.95,112.04,9369.0,101.0338,101.115,100.9797,101.0608,9369.0
2016-05-09 10:10:00,112.04,112.14,112.0,112.0,7145.0,101.0608,101.151,101.0248,101.0248,7145.0
2016-05-09 10:15:00,112.01,112.15,112.01,112.11,16866.0,101.0338,101.1601,101.0338,101.124,16866.0
2016-05-09 10:20:00,112.1,112.21,112.03,112.16,12432.0,101.115,101.2142,101.0518,101.1691,12432.0
2016-05-09 10:25:00,112.08,112.15,112.06,112.07,10328.0,101.0969,101.1601,101.0789,101.0879,10328.0
2016-05-09 10:30:00,112.04,112.09,112.01,112.08,12915.0,101.0608,101.1059,101.0338,101.0969,12915.0
2016-05-09 10:35:00,112.07,112.2,112.07,112.18,16489.0,101.0879,101.2052,101.0879,101.1871,16489.0
2016-05-09 10:40:00,112.19,112.23,112.13,112.18,6607.0,101.1961,101.2322,101.142,101.1871,6607.0
2016-05-09 10:45:00,112.19,112.21,112.11,112.15,11949.0,101.1961,101.2142,101.124,101.1601,11949.0
2016-05-09 10:50:00,112.13,112.13,111.97,112.09,15637.0,101.142,101.142,100.9977,101.1059,15637.0
2016-05-09 10:55:00,112.1,112.1,112.04,112.04,3080.0,101.115,101.115,101.0608,101.0608,3080.0
2016-05-09 11:00:00,112.04,112.07,111.96,112.03,14812.0,101.0608,101.0879,100.9887,101.0518,14812.0
2016-05-09 11:05:00,112.02,112.1,112.0,112.0,11373.0,101.0428,101.115,101.0248,101.0248,11373.0
2016-05-09 11:10:00,111.99,112.02,111.91,111.95,13298.0,101.0157,101.0428,100.9436,100.9797,13298.0
2016-05-09 11:15:00,111.95,111.99,111.9,111.91,9384.0,100.9797,101.0157,100.9346,100.9436,9384.0
2016-05-09 11:20:00,111.91,111.92,111.81,111.85,5657.0,100.9436,100.9526,100.8534,100.8895,5657.0
2016-05-09 11:25:00,111.81,111.84,111.62,111.63,11240.0,100.8534,100.8804,100.682,100.691,11240.0
2016-05-09 11:30:00,111.63,111.64,111.53,111.59,12824.0,100.691,100.7,100.6008,100.6549,12824.0
2016-05-09 11:35:00,111.58,111.67,111.53,111.63,6739.0,100.6459,100.7271,100.6008,100.691,6739.0
2016-05-09 11:40:00,111.62,111.62,111.45,111.51,8816.0,100.682,100.682,100.5286,100.5828,8816.0
2016-05-09 11:45:00,111.5,111.63,111.5,111.6,6491.0,100.5737,100.691,100.5737,100.6639,6491.0
2016-05-09 11:50:00,111.59,111.63,111.55,111.58,7594.0,100.6549,100.691,100.6188,100.6459,7594.0
2016-05-09 11:55:00,111.58,111.59,111.52,111.52,4066.0,100.6459,100.6549,100.5918,100.5918,4066.0
2016-05-09 12:00:00,111.52,111.52,111.39,111.4,18339.0,100.5918,100.5918,100.4745,100.4835,18339.0
2016-05-09 12:05:00,111.4,111.47,111.34,111.38,9520.0,100.4835,100.5467,100.4294,100.4655,9520.0
2016-05-09 12:10:00,111.36,111.55,111.34,111.44,8065.0,100.4475,100.6188,100.4294,100.5196,8065.0
2016-05-09 12:15:00,111.45,111.48,111.33,111.4,6362.0,100.5286,100.5557,100.4204,100.4835,6362.0
2016-05-09 12:20:00,111.4,111.5,111.38,111.42,7577.0,100.4835,100.5737,100.4655,100.5016,7577.0
2016-05-09 12:25:00,111.43,111.77,111.42,111.65,25288.0,100.5106,100.8173,100.5016,100.709,25288.0
2016-05-09 12:30:00,111.69,111.72,111.59,111.59,2758.0,100.7451,100.7722,100.6549,100.6549,2758.0
2016-05-09 12:35:00,111.6,111.6,111.53,111.54,4630.0,100.6639,100.6639,100.6008,100.6098,4630.0
2016-05-09 12:40:00,111.52,111.57,111.48,111.49,4250.0,100.5918,100.6369,100.5557,100.5647,4250.0
2016-05-09 12:45:00,111.49,111.58,111.49,111.52,4377.0,100.5647,100.6459,100.5647,100.5918,4377.0
2016-05-09 12:50:00,111.44,111.51,111.42,111.48,3000.0,100.5196,100.5828,100.5016,100.5557,3000.0
2016-05-09 12:55:00,111.45,111.49,111.42,111.45,2930.0,100.5286,100.5647,100.5016,100.5286,2930.0
2016-05-09 13:00:00,111.47,111.48,111.44,111.48,2106.0,100.5467,100.5557,100.5196,100.5557,2106.0
2016-05-09 13:05:00,111.48,111.5,111.42,111.5,5219.0,100.5557,100.5737,100.5016,100.5737,5219.0
2016-05-09 13:10:00,111.48,111.51,111.45,111.48,2293.0,100.5557,100.5828,100.5286,100.5557,2293.0
2016-05-09 13:15:00,111.5,111.51,111.45,111.48,1832.0,100.5737,100.5828,100.5286,100.5557,1832.0
2016-05-09 13:20:00,111.42,111.5,111.42,111.43,3259.0,100.5016,100.5737,100.5016,100.5106,3259.0
2016-05-09 13:25:00,111.44,111.48,111.39,111.45,5564.0,100.5196,100.5557,100.4745,100.5286,5564.0
2016-05-09 13:30:00,111.45,111.5,111.43,111.45,4462.0,100.5286,100.5737,100.5106,100.5286,4462.0
2016-05-09 13:35:00,111.45,111.5,111.42,111.42,2600.0,100.5286,100.5737,100.5016,100.5016,2600.0
2016-05-09 13:40:00,111.44,111.44,111.39,111.4,2912.0,100.5196,100.5196,100.4745,100.4835,2912.0
2016-05-09 13:45:00,111.4,111.4,111.34,111.38,2520.0,100.4835,100.4835,100.4294,100.4655,2520.0
2016-05-09 13:50:00,111.41,111.41,111.27,111.27,2500.0,100.4926,100.4926,100.3663,100.3663,2500.0
2016-05-09 13:55:00,111.23,111.27,111.22,111.25,4151.0,100.3302,100.3663,100.3212,100.3482,4151.0
2016-05-09 14:00:00,111.23,111.33,111.23,111.27,3949.0,100.3302,100.4204,100.3302,100.3663,3949.0
2016-05-09 14:05:00,111.29,111.29,111.23,111.29,5872.0,100.3843,100.3843,100.3302,100.3843,5872.0
2016-05-09 14:10:00,111.27,111.31,111.24,111.27,3396.0,100.3663,100.4024,100.3392,100.3663,3396.0
2016-05-09 14:15:00,111.27,111.32,111.26,111.31,5545.0,100.3663,100.4114,100.3573,100.4024,5545.0
2016-05-09 14:20:00,111.31,111.41,111.31,111.37,9943.0,100.4024,100.4926,100.4024,100.4565,9943.0
2016-05-09 14:25:00,111.38,111.44,111.37,111.37,6841.0,100.4655,100.5196,100.4565,100.4565,6841.0
2016-05-09 14:30:00,111.38,111.44,111.38,111.41,9828.0,100.4655,100.5196,100.4655,100.4926,9828.0
2016-05-09 14:35:00,111.42,111.45,111.41,111.44,10979.0,100.5016,100.5286,100.4926,100.5196,10979.0
2016-05-09 14:40:00,111.45,111.46,111.43,111.46,7869.0,100.5286,100.5377,100.5106,100.5377,7869.0
2016-05-09 14:45:00,111.46,111.48,111.44,111.48,4776.0,100.5377,100.5557,100.5196,100.5557,4776.0
2016-05-09 14:50:00,111.47,111.52,111.44,111.52,16288.0,100.5467,100.5918,100.5196,100.5918,16288.0
2016-05-09 14:55:00,111.51,111.6,111.51,111.6,24263.0,100.5828,100.6639,100.5828,100.6639,24263.0
2016-05-09 15:00:00,111.59,111.6,111.52,111.6,11077.0,100.6549,100.6639,100.5918,100.6639,11077.0
2016-05-09 15:05:00,111.58,111.59,111.54,111.57,10187.0,100.6459,100.6549,100.6098,100.6369,10187.0
2016-05-09 15:10:00,111.56,111.59,111.55,111.55,8970.0,100.6279,100.6549,100.6188,100.6188,8970.0
2016-05-09 15:15:00,111.56,111.57,111.46,111.46,10663.0,100.6279,100.6369,100.5377,100.5377,10663.0
2016-05-09 15:20:00,111.46,111.5,111.42,111.42,9158.0,100.5377,100.5737,100.5016,100.5016,9158.0
2016-05-09 15:25:00,111.43,111.45,111.4,111.4,8299.0,100.5106,100.5286,100.4835,100.4835,8299.0
2016-05-09 15:30:00,111.4,111.48,111.36,111.38,9872.0,100.4835,100.5557,100.4475,100.4655,9872.0
2016-05-09 15:35:00,111.37,111.5,111.36,111.47,23436.0,100.4565,100.5737,100.4475,100.5467,23436.0
2016-05-09 15:40:00,111.47,111.48,111.34,111.35,14730.0,100.5467,100.5557,100.4294,100.4384,14730.0
2016-05-09 15:45:00,111.36,111.49,111.36,111.42,13449.0,100.4475,100.5647,100.4475,100.5016,13449.0
2016-05-09 15:50:00,111.42,111.42,111.25,111.25,10100.0,100.5016,100.5016,100.3482,100.3482,10100.0
2016-05-09 15:55:00,111.26,111.34,111.26,111.33,36268.0,100.3573,100.4294,100.3573,100.4204,36268.0
2016-05-10 09:30:00,111.38,111.84,111.38,111.72,21791.0,100.4655,100.8804,100.4655,100.7722,21791.0
2016-05-10 09:35:00,111.8,111.91,111.31,111.41,26293.0,100.8444,100.9436,100.4024,100.4926,26293.0
2016-05-10 09:40:00,111.36,111.47,111.36,111.4,10464.0,100.4475,100.5467,100.4475,100.4835,10464.0
2016-05-10 09:45:00,111.44,111.44,111.23,111.28,9784.0,100.5196,100.5196,100.3302,100.3753,9784.0
2016-05-10 09:50:00,111.25,111.3,111.22,111.23,8654.0,100.3482,100.3933,100.3212,100.3302,8654.0
2016-05-10 09:55:00,111.26,111.32,111.11,111.19,8520.0,100.3573,100.4114,100.222,100.2941,8520.0
2016-05-10 10:00:00,111.17,111.33,111.17,111.3,13872.0,100.2761,100.4204,100.2761,100.3933,13872.0
2016-05-10 10:05:00,111.3,111.3,111.21,111.24,7978.0,100.3933,100.3933,100.3122,100.3392,7978.0
2016-05-10 10:10:00,111.23,111.27,111.21,111.25,4628.0,100.3302,100.3663,100.3122,100.3482,4628.0
2016-05-10 10:15:00,111.23,111.28,111.22,111.26,7940.0,100.3302,100.3753,100.3212,100.3573,7940.0
2016-05-10 10:20:00,111.26,111.54,111.26,111.52,15619.0,100.3573,100.6098,100.3573,100.5918,15619.0
2016-05-10 10:25:00,111.48,111.5,111.4,111.43,4208.0,100.5557,100.5737,100.4835,100.5106,4208.0
2016-05-10 10:30:00,111.47,111.47,111.34,111.4,10164.0,100.5467,100.5467,100.4294,100.4835,10164.0
2016-05-10 10:35:00,111.4,111.47,111.39,111.45,4715.0,100.4835,100.5467,100.4745,100.5286,4715.0
2016-05-10 10:40:00,111.47,111.49,111.45,111.46,7797.0,100.5467,100.5647,100.5286,100.5377,7797.0
2016-05-10 10:45:00,111.45,111.48,111.41,111.42,7932.0,100.5286,100.5557,100.4926,100.5016,7932.0
2016-05-10 10:50:00,111.43,111.45,111.37,111.39,9388.0,100.5106,100.5286,100.4565,100.4745,9388.0
2016-05-10 10:55:00,111.41,111.42,111.35,111.41,9245.0,100.4926,100.5016,100.4384,100.4926,9245.0
2016-05-10 11:00:00,111.41,111.52,111.4,111.48,7885.0,100.4926,100.5918,100.4835,100.5557,7885.0
2016-05-10 11:05:00,111.48,111.5,111.42,111.48,7651.0,100.5557,100.5737,100.5016,100.5557,7651.0
2016-05-10 11:10:00,111.48,111.52,111.45,111.5,6297.0,100.5557,100.5918,100.5286,100.5737,6297.0
2016-05-10 11:15:00,111.49,111.53,111.43,111.46,15856.0,100.5647,100.6008,100.5106,100.5377,15856.0
2016-05-10 11:20:00,111.44,111.48,111.41,111.48,6087.0,100.5196,100.5557,100.4926,100.5557,6087.0
2016-05-10 11:25:00,111.47,111.49,111.38,111.4,7561.0,100.5467,100.5647,100.4655,100.4835,7561.0
2016-05-10 11:30:00,111.39,111.46,111.39,111.45,5293.0,100.4745,100.5377,100.4745,100.5286,5293.0
2016-05-10 11:35:00,111.44,111.48,111.4,111.4,37484.0,100.5196,100.5557,100.4835,100.4835,37484.0
2016-05-10 11:40:00,111.4,111.47,111.33,111.44,22347.0,100.4835,100.5467,100.4204,100.5196,22347.0
2016-05-10 11:45:00,111.43,111.48,111.4,111.48,12603.0,100.5106,100.5557,100.4835,100.5557,12603.0
2016-05-10 11:50:00,111.45,111.54,111.42,111.54,14905.0,100.5286,100.6098,100.5016,100.6098,14905.0
2016-05-10 11:55:00,111.54,111.59,111.54,111.58,7480.0,100.6098,100.6549,100.6098,100.6459,7480.0
2016-05-10 12:00:00,111.58,111.6,111.48,111.51,11323.0,100.6459,100.6639,100.5557,100.5828,11323.0
2016-05-10 12:05:00,111.51,111.54,111.45,111.45,10559.0,100.5828,100.6098,100.5286,100.5286,10559.0
2016-05-10 12:10:00,111.44,111.47,111.4,111.4,9632.0,100.5196,100.5467,100.4835,100.4835,9632.0
2016-05-10 12:15:00,111.42,111.44,111.41,111.43,9339.0,100.5016,100.5196,100.4926,100.5106,9339.0
2016-05-10 12:20:00,111.42,111.46,111.42,111.44,8444.0,100.5016,100.5377,100.5016,100.5196,8444.0
2016-05-10 12:25:00,111.44,111.47,111.44,111.45,3800.0,100.5196,100.5467,100.5196,100.5286,3800.0
2016-05-10 12:30:00,111.44,111.44,111.4,111.41,3725.0,100.5196,100.5196,100.4835,100.4926,3725.0
2016-05-10 12:35:00,111.41,111.41,111.34,111.38,9414.0,100.4926,100.4926,100.4294,100.4655,9414.0
2016-05-10 12:40:00,111.37,111.4,111.36,111.37,4844.0,100.4565,100.4835,100.4475,100.4565,4844.0
2016-05-10 12:45:00,111.38,111.4,111.36,111.36,3946.0,100.4655,100.4835,100.4475,100.4475,3946.0
2016-05-10 12:50:00,111.37,111.45,111.37,111.45,8453.0,100.4565,100.5286,100.4565,100.5286,8453.0
2016-05-10 12:55:00,111.47,111.48,111.43,111.47,5557.0,100.5467,100.5557,100.5106,100.5467,5557.0
2016-05-10 13:00:00,111.48,111.51,111.46,111.47,8588.0,100.5557,100.5828,100.5377,100.5467,8588.0
2016-05-10 13:05:00,111.47,111.5,111.38,111.38,21163.0,100.5467,100.5737,100.4655,100.4655,21163.0
2016-05-10 13:10:00,111.39,111.4,111.34,111.34,6601.0,100.4745,100.4835,100.4294,100.4294,6601.0
2016-05-10 13:15:00,111.35,111.37,111.32,111.33,6100.0,100.4384,100.4565,100.4114,100.4204,6100.0
2016-05-10 13:20:00,111.32,111.35,111.32,111.33,4956.0,100.4114,100.4384,100.4114,100.4204,4956.0
2016-05-10 13:25:00,111.33,111.35,111.3,111.35,4900.0,100.4204,100.4384,100.3933,100.4384,4900.0
2016-05-10 13:30:00,111.35,111.36,111.33,111.35,5551.0,100.4384,100.4475,100.4204,100.4384,5551.0
2016-05-10 13:35:00,111.34,111.42,111.34,111.42,8877.0,100.4294,100.5016,100.4294,100.5016,8877.0
2016-05-10 13:40:00,111.41,111.44,111.39,111.42,9396.0,100.4926,100.5196,100.4745,100.5016,9396.0
2016-05-10 13:45:00,111.42,111.72,111.42,111.71,14251.0,100.5016,100.7722,100.5016,100.7632,14251.0
2016-05-10 13:50:00,111.71,111.89,111.65,111.83,41036.0,100.7632,100.9255,100.709,100.8714,41036.0
2016-05-10 13:55:00,111.83,111.83,111.76,111.8,17310.0,100.8714,100.8714,100.8083,100.8444,17310.0
2016-05-10 14:00:00,111.8,111.82,111.72,111.74,40615.0,100.8444,100.8624,100.7722,100.7902,40615.0
2016-05-10 14:05:00,111.75,111.76,111.64,111.64,13092.0,100.7992,100.8083,100.7,100.7,13092.0
2016-05-10 14:10:00,111.63,111.7,111.63,111.66,21132.0,100.691,100.7541,100.691,100.7181,21132.0
2016-05-10 14:15:00,111.65,111.66,111.57,111.58,8342.0,100.709,100.7181,100.6369,100.6459,8342.0
2016-05-10 14:20:00,111.57,111.59,111.57,111.58,11218.0,100.6369,100.6549,100.6369,100.6459,11218.0
2016-05-10 14:25:00,111.58,111.62,111.56,111.62,18762.0,100.6459,100.682,100.6279,100.682,18762.0
2016-05-10 14:30:00,111.61,111.79,111.6,111.77,20842.0,100.673,100.8353,100.6639,100.8173,20842.0
2016-05-10 14:35:00,111.78,111.78,111.68,111.69,7011.0,100.8263,100.8263,100.7361,100.7451,7011.0
2016-05-10 14:40:00,111.68,111.68,111.6,111.6,12377.0,100.7361,100.7361,100.6639,100.6639,12377.0
2016-05-10 14:45:00,111.61,111.61,111.58,111.59,10515.0,100.673,100.673,100.6459,100.6549,10515.0
2016-05-10 14:50:00,111.58,111.59,111.54,111.56,17556.0,100.6459,100.6549,100.6098,100.6279,17556.0
2016-05-10 14:55:00,111.55,111.61,111.51,111.58,18920.0,100.6188,100.673,100.5828,100.6459,18920.0
2016-05-10 15:00:00,111.57,111.76,111.57,111.76,28234.0,100.6369,100.8083,100.6369,100.8083,28234.0
2016-05-10 15:05:00,111.76,111.76,111.73,111.75,14553.0,100.8083,100.8083,100.7812,100.7992,14553.0
2016-05-10 15:10:00,111.74,111.77,111.73,111.77,24274.0,100.7902,100.8173,100.7812,100.8173,24274.0
2016-05-10 15:15:00,111.76,111.79,111.75,111.77,25526.0,100.8083,100.8353,100.7992,100.8173,25526.0
2016-05-10 15:20:00,111.76,111.91,111.76,111.88,16152.0,100.8083,100.9436,100.8083,100.9165,16152.0
2016-05-10 15:25:00,111.89,111.89,111.77,111.79,24099.0,100.9255,100.9255,100.8173,100.8353,24099.0
2016-05-10 15:30:00,111.78,111.79,111.68,111.74,19697.0,100.8263,100.8353,100.7361,100.7902,19697.0
2016-05-10 15:35:00,111.75,111.76,111.68,111.7,32284.0,100.7992,100.8083,100.7361,100.7541,32284.0
2016-05-10 15:40:00,111.69,111.76,111.67,111.76,30778.0,100.7451,100.8083,100.7271,100.8083,30778.0
2016-05-10 15:45:00,111.76,111.8,111.76,111.79,44479.0,100.8083,100.8444,100.8083,100.8353,44479.0
2016-05-10 15:50:00,111.79,111.79,111.75,111.78,42563.0,100.8353,100.8353,100.7992,100.8263,42563.0
2016-05-10 15:55:00,111.78,111.84,111.66,111.77,170782.0,100.8263,100.8804,100.7181,100.8173,170782.0
2016-05-11 09:30:00,111.81,112.23,111.72,112.16,22859.0,100.8534,101.2322,100.7722,101.1691,22859.0
2016-05-11 09:35:00,112.13,112.13,111.75,111.9,14100.0,101.142,101.142,100.7992,100.9346,14100.0
2016-05-11 09:40:00,111.93,111.97,111.71,111.74,7267.0,100.9616,100.9977,100.7632,100.7902,7267.0
2016-05-11 09:45:00,111.72,111.92,111.72,111.87,7960.0,100.7722,100.9526,100.7722,100.9075,7960.0
2016-05-11 09:50:00,111.89,112.06,111.84,112.06,11292.0,100.9255,101.0789,100.8804,101.0789,11292.0
2016-05-11 09:55:00,112.0,112.07,111.93,111.95,4050.0,101.0248,101.0879,100.9616,100.9797,4050.0
2016-05-11 10:00:00,111.93,112.0,111.83,111.95,9554.0,100.9616,101.0248,100.8714,100.9797,9554.0
2016-05-11 10:05:00,111.93,112.01,111.84,111.89,10430.0,100.9616,101.0338,100.8804,100.9255,10430.0
2016-05-11 10:10:00,111.87,111.99,111.81,111.97,12290.0,100.9075,101.0157,100.8534,100.9977,12290.0
2016-05-11 10:15:00,111.97,112.05,111.94,112.04,12297.0,100.9977,101.0699,100.9706,101.0608,12297.0
2016-05-11 10:20:00,112.05,112.1,111.95,112.0,9995.0,101.0699,101.115,100.9797,101.0248,9995.0
2016-05-11 10:25:00,112.03,112.05,111.99,112.04,4361.0,101.0518,101.0699,101.0157,101.0608,4361.0
2016-05-11 10:30:00,112.06,112.37,112.06,112.32,27403.0,101.0789,101.3585,101.0789,101.3134,27403.0
2016-05-11 10:35:00,112.34,112.36,112.09,112.16,11968.0,101.3314,101.3495,101.1059,101.1691,11968.0
2016-05-11 10:40:00,112.14,112.19,112.07,112.15,10794.0,101.151,101.1961,101.0879,101.1601,10794.0
2016-05-11 10:45:00,112.16,112.21,112.09,112.1,8580.0,101.1691,101.2142,101.1059,101.115,8580.0
2016-05-11 10:50:00,112.08,112.11,111.98,112.0,19430.0,101.0969,101.124,101.0067,101.0248,19430.0
2016-05-11 10:55:00,112.0,112.02,111.97,112.0,10608.0,101.0248,101.0428,100.9977,101.0248,10608.0
2016-05-11 11:00:00,112.0,112.01,111.76,111.97,56157.0,101.0248,101.0338,100.8083,100.9977,56157.0
2016-05-11 11:05:00,111.98,112.11,111.89,111.9,61994.0,101.0067,101.124,100.9255,100.9346,61994.0
2016-05-11 11:10:00,111.88,111.96,111.86,111.95,13638.0,100.9165,100.9887,100.8985,100.9797,13638.0
2016-05-11 11:15:00,111.93,112.01,111.92,111.96,7236.0,100.9616,101.0338,100.9526,100.9887,7236.0
2016-05-11 11:20:00,111.97,112.07,111.97,112.07,10781.0,100.9977,101.0879,100.9977,101.0879,10781.0
2016-05-11 11:25:00,112.06,112.07,111.98,111.99,15943.0,101.0789,101.0879,101.0067,101.0157,15943.0
2016-05-11 11:30:00,111.94,111.94,111.69,111.73,6403.0,100.9706,100.9706,100.7451,100.7812,6403.0
2016-05-11 11:35:00,111.75,111.86,111.75,111.82,4057.0,100.7992,100.8985,100.7992,100.8624,4057.0
2016-05-11 11:40:00,111.78,111.81,111.72,111.78,3553.0,100.8263,100.8534,100.7722,100.8263,3553.0
2016-05-11 11:45:00,111.78,111.79,111.7,111.77,7149.0,100.8263,100.8353,100.7541,100.8173,7149.0
2016-05-11 11:50:00,111.76,111.99,111.76,111.94,52586.0,100.8083,101.0157,100.8083,100.9706,52586.0
2016-05-11 11:55:00,111.94,111.94,111.74,111.77,15380.0,100.9706,100.9706,100.7902,100.8173,15380.0
2016-05-11 12:00:00,111.75,112.0,111.75,111.82,53356.0,100.7992,101.0248,100.7992,100.8624,53356.0
2016-05-11 12:05:00,111.8,111.8,111.7,111.74,10490.0,100.8444,100.8444,100.7541,100.7902,10490.0
2016-05-11 12:10:00,111.72,111.75,111.69,111.75,3020.0,100.7722,100.7992,100.7451,100.7992,3020.0
2016-05-11 12:15:00,111.74,111.78,111.69,111.7,1901.0,100.7902,100.8263,100.7451,100.7541,1901.0
2016-05-11 12:20:00,111.7,111.7,111.7,111.7,200.0,100.7541,100.7541,100.7541,100.7541,200.0
2016-05-11 12:25:00,111.68,111.81,111.65,111.78,35280.0,100.7361,100.8534,100.709,100.8263,35280.0
2016-05-11 12:30:00,111.78,111.84,111.72,111.84,6460.0,100.8263,100.8804,100.7722,100.8804,6460.0
2016-05-11 12:35:00,111.84,111.84,111.78,111.81,3803.0,100.8804,100.8804,100.8263,100.8534,3803.0
2016-05-11 12:40:00,111.83,111.86,111.82,111.82,700.0,100.8714,100.8985,100.8624,100.8624,700.0
2016-05-11 12:45:00,111.85,111.86,111.73,111.76,7323.0,100.8895,100.8985,100.7812,100.8083,7323.0
2016-05-11 12:50:00,111.72,111.73,111.68,111.73,1500.0,100.7722,100.7812,100.7361,100.7812,1500.0
2016-05-11 12:55:00,111.72,111.75,111.7,111.75,1496.0,100.7722,100.7992,100.7541,100.7992,1496.0
2016-05-11 13:00:00,111.74,111.74,111.66,111.66,2700.0,100.7902,100.7902,100.7181,100.7181,2700.0
2016-05-11 13:05:00,111.68,111.75,111.67,111.72,1806.0,100.7361,100.7992,100.7271,100.7722,1806.0
2016-05-11 13:10:00,111.72,111.77,111.71,111.75,1749.0,100.7722,100.8173,100.7632,100.7992,1749.0
2016-05-11 13:15:00,111.75,111.82,111.73,111.8,13424.0,100.7992,100.8624,100.7812,100.8444,13424.0
2016-05-11 13:20:00,111.8,111.84,111.72,111.72,13213.0,100.8444,100.8804,100.7722,100.7722,13213.0
2016-05-11 13:25:00,111.7,111.74,111.69,111.73,2764.0,100.7541,100.7902,100.7451,100.7812,2764.0
2016-05-11 13:30:00,111.74,111.76,111.71,111.71,2558.0,100.7902,100.8083,100.7632,100.7632,2558.0
2016-05-11 13:35:00,111.7,111.7,111.61,111.67,6533.0,100.7541,100.7541,100.673,100.7271,6533.0
2016-05-11 13:40:00,111.67,111.67,111.58,111.59,4980.0,100.7271,100.7271,100.6459,100.6549,4980.0
2016-05-11 13:45:00,111.58,111.79,111.58,111.61,37453.0,100.6459,100.8353,100.6459,100.673,37453.0
2016-05-11 13:50:00,111.62,111.62,111.54,111.56,1921.0,100.682,100.682,100.6098,100.6279,1921.0
2016-05-11 13:55:00,111.53,111.59,111.53,111.53,4100.0,100.6008,100.6549,100.6008,100.6008,4100.0
2016-05-11 14:00:00,111.52,111.54,111.43,111.52,5071.0,100.5918,100.6098,100.5106,100.5918,5071.0
2016-05-11 14:05:00,111.52,111.61,111.48,111.52,25736.0,100.5918,100.673,100.5557,100.5918,25736.0
2016-05-11 14:10:00,111.48,111.48,111.37,111.39,7072.0,100.5557,100.5557,100.4565,100.4745,7072.0
2016-05-11 14:15:00,111.39,111.5,111.38,111.45,30576.0,100.4745,100.5737,100.4655,100.5286,30576.0
2016-05-11 14:20:00,111.44,111.47,111.39,111.47,5261.0,100.5196,100.5467,100.4745,100.5467,5261.0
2016-05-11 14:25:00,111.47,111.52,111.41,111.51,3759.0,100.5467,100.5918,100.4926,100.5828,3759.0
2016-05-11 14:30:00,111.49,111.52,111.46,111.5,4029.0,100.5647,100.5918,100.5377,100.5737,4029.0
2016-05-11 14:35:00,111.51,111.66,111.49,111.62,19069.0,100.5828,100.7181,100.5647,100.682,19069.0
2016-05-11 14:40:00,111.63,111.63,111.51,111.52,5050.0,100.691,100.691,100.5828,100.5918,5050.0
2016-05-11 14:45:00,111.49,111.5,111.39,111.5,3200.0,100.5647,100.5737,100.4745,100.5737,3200.0
2016-05-11 14:50:00,111.52,111.59,111.48,111.5,4434.0,100.5918,100.6549,100.5557,100.5737,4434.0
2016-05-11 14:55:00,111.47,111.6,111.47,111.56,22786.0,100.5467,100.6639,100.5467,100.6279,22786.0
2016-05-11 15:00:00,111.56,111.6,111.45,111.45,6112.0,100.6279,100.6639,100.5286,100.5286,6112.0
2016-05-11 15:05:00,111.46,111.57,111.46,111.52,11580.0,100.5377,100.6369,100.5377,100.5918,11580.0
2016-05-11 15:10:00,111.52,111.53,111.47,111.47,9480.0,100.5918,100.6008,100.5467,100.5467,9480.0
2016-05-11 15:15:00,111.47,111.51,111.46,111.46,5103.0,100.5467,100.5828,100.5377,100.5377,5103.0
2016-05-11 15:20:00,111.45,111.56,111.43,111.53,24049.0,100.5286,100.6279,100.5106,100.6008,24049.0
2016-05-11 15:25:00,111.53,111.6,111.53,111.6,23631.0,100.6008,100.6639,100.6008,100.6639,23631.0
2016-05-11 15:30:00,111.59,111.67,111.59,111.67,14569.0,100.6549,100.7271,100.6549,100.7271,14569.0
2016-05-11 15:35:00,111.67,111.71,111.64,111.7,61360.0,100.7271,100.7632,100.7,100.7541,61360.0
2016-05-11 15:40:00,111.7,111.7,111.62,111.63,40646.0,100.7541,100.7541,100.682,100.691,40646.0
2016-05-11 15:45:00,111.63,111.68,111.61,111.64,37255.0,100.691,100.7361,100.673,100.7,37255.0
2016-05-11 15:50:00,111.64,111.65,111.51,111.54,74775.0,100.7,100.709,100.5828,100.6098,74775.0
2016-05-11 15:55:00,111.54,111.64,111.5,111.5,53472.0,100.6098,100.7,100.5737,100.5737,53472.0
2016-05-12 09:30:00,111.52,111.98,111.52,111.9,11359.0,100.5918,101.0067,100.5918,100.9346,11359.0
2016-05-12 09:35:00,111.77,111.77,111.41,111.41,14262.0,100.8173,100.8173,100.4926,100.4926,14262.0
2016-05-12 09:40:00,111.39,111.46,111.32,111.45,2198.0,100.4745,100.5377,100.4114,100.5286,2198.0
2016-05-12 09:45:00,111.38,111.62,111.38,111.54,8921.0,100.4655,100.682,100.4655,100.6098,8921.0
2016-05-12 09:50:00,111.56,111.72,111.55,111.58,6225.0,100.6279,100.7722,100.6188,100.6459,6225.0
2016-05-12 09:55:00,111.55,111.62,111.48,111.48,2870.0,100.6188,100.682,100.5557,100.5557,2870.0
2016-05-12 10:00:00,111.43,111.55,111.19,111.35,6606.0,100.5106,100.6188,100.2941,100.4384,6606.0
2016-05-12 10:05:00,111.33,111.4,111.25,111.33,4789.0,100.4204,100.4835,100.3482,100.4204,4789.0
2016-05-12 10:10:00,111.36,111.43,111.34,111.38,7533.0,100.4475,100.5106,100.4294,100.4655,7533.0
2016-05-12 10:15:00,111.39,111.39,111.31,111.36,2718.0,100.4745,100.4745,100.4024,100.4475,2718.0
2016-05-12 10:20:00,111.38,111.46,111.38,111.44,2000.0,100.4655,100.5377,100.4655,100.5196,2000.0
2016-05-12 10:25:00,111.41,111.48,111.37,111.43,8459.0,100.4926,100.5557,100.4565,100.5106,8459.0
2016-05-12 10:30:00,111.44,111.47,111.39,111.42,11102.0,100.5196,100.5467,100.4745,100.5016,11102.0
2016-05-12 10:35:00,111.45,111.66,111.43,111.66,10152.0,100.5286,100.7181,100.5106,100.7181,10152.0
2016-05-12 10:40:00,111.66,111.66,111.55,111.55,6623.0,100.7181,100.7181,100.6188,100.6188,6623.0
2016-05-12 10:45:00,111.55,111.55,111.44,111.44,4870.0,100.6188,100.6188,100.5196,100.5196,4870.0
2016-05-12 10:50:00,111.44,111.57,111.43,111.55,2700.0,100.5196,100.6369,100.5106,100.6188,2700.0
2016-05-12 10:55:00,111.52,111.65,111.51,111.63,4500.0,100.5918,100.709,100.5828,100.691,4500.0
2016-05-12 11:00:00,111.65,111.7,111.49,111.49,16939.0,100.709,100.7541,100.5647,100.5647,16939.0
2016-05-12 11:05:00,111.51,111.52,111.43,111.47,8060.0,100.5828,100.5918,100.5106,100.5467,8060.0
2016-05-12 11:10:00,111.45,111.6,111.45,111.59,11983.0,100.5286,100.6639,100.5286,100.6549,11983.0
2016-05-12 11:15:00,111.6,111.64,111.53,111.63,7633.0,100.6639,100.7,100.6008,100.691,7633.0
2016-05-12 11:20:00,111.63,111.66,111.57,111.57,24001.0,100.691,100.7181,100.6369,100.6369,24001.0
2016-05-12 11:25:00,111.58,111.63,111.52,111.52,5237.0,100.6459,100.691,100.5918,100.5918,5237.0
2016-05-12 11:30:00,111.52,111.53,111.47,111.47,4810.0,100.5918,100.6008,100.5467,100.5467,4810.0
2016-05-12 11:35:00,111.47,111.51,111.36,111.36,7551.0,100.5467,100.5828,100.4475,100.4475,7551.0
2016-05-12 11:40:00,111.37,111.42,111.29,111.36,3547.0,100.4565,100.5016,100.3843,100.4475,3547.0
2016-05-12 11:45:00,111.38,111.47,111.38,111.39,2700.0,100.4655,100.5467,100.4655,100.4745,2700.0
2016-05-12 11:50:00,111.4,111.4,111.24,111.32,5404.0,100.4835,100.4835,100.3392,100.4114,5404.0
2016-05-12 11:55:00,111.22,111.25,111.13,111.24,10362.0,100.3212,100.3482,100.24,100.3392,10362.0
2016-05-12 12:00:00,111.21,111.21,111.06,111.06,5463.0,100.3122,100.3122,100.1769,100.1769,5463.0
2016-05-12 12:05:00,111.11,111.16,111.08,111.1,5550.0,100.222,100.2671,100.1949,100.2129,5550.0
2016-05-12 12:10:00,111.04,111.07,110.97,110.99,4358.0,100.1588,100.1859,100.0957,100.1137,4358.0
2016-05-12 12:15:00,110.99,110.99,110.91,110.96,8388.0,100.1137,100.1137,100.0416,100.0867,8388.0
2016-05-12 12:20:00,110.98,111.06,110.94,111.05,5964.0,100.1047,100.1769,100.0686,100.1678,5964.0
2016-05-12 12:25:00,111.05,111.08,111.03,111.05,3947.0,100.1678,100.1949,100.1498,100.1678,3947.0
2016-05-12 12:30:00,111.04,111.05,110.98,110.98,11267.0,100.1588,100.1678,100.1047,100.1047,11267.0
2016-05-12 12:35:00,110.97,110.99,110.85,110.87,5206.0,100.0957,100.1137,99.9874,100.0055,5206.0
2016-05-12 12:40:00,110.85,110.96,110.85,110.95,7630.0,99.9874,100.0867,99.9874,100.0776,7630.0
2016-05-12 12:45:00,110.95,111.07,110.94,111.07,8766.0,100.0776,100.1859,100.0686,100.1859,8766.0
2016-05-12 12:50:00,111.04,111.11,111.02,111.04,22335.0,100.1588,100.222,100.1408,100.1588,22335.0
2016-05-12 12:55:00,111.05,111.16,111.05,111.16,5193.0,100.1678,100.2671,100.1678,100.2671,5193.0
2016-05-12 13:00:00,111.17,111.21,111.07,111.07,3624.0,100.2761,100.3122,100.1859,100.1859,3624.0
2016-05-12 13:05:00,111.07,111.1,111.04,111.06,2697.0,100.1859,100.2129,100.1588,100.1769,2697.0
2016-05-12 13:10:00,111.11,111.16,111.07,111.16,3422.0,100.222,100.2671,100.1859,100.2671,3422.0
2016-05-12 13:15:00,111.19,111.21,111.09,111.1,7566.0,100.2941,100.3122,100.2039,100.2129,7566.0
2016-05-12 13:20:00,111.11,111.13,111.09,111.13,1800.0,100.222,100.24,100.2039,100.24,1800.0
2016-05-12 13:25:00,111.15,111.16,111.11,111.11,4096.0,100.258,100.2671,100.222,100.222,4096.0
2016-05-12 13:30:00,111.11,111.11,111.03,111.03,6863.0,100.222,100.222,100.1498,100.1498,6863.0
2016-05-12 13:35:00,111.03,111.03,110.89,110.93,7876.0,100.1498,100.1498,100.0235,100.0596,7876.0
2016-05-12 13:40:00,110.95,111.08,110.93,111.08,5220.0,100.0776,100.1949,100.0596,100.1949,5220.0
2016-05-12 13:45:00,111.1,111.18,111.05,111.16,12973.0,100.2129,100.2851,100.1678,100.2671,12973.0
2016-05-12 13:50:00,111.14,111.31,111.12,111.29,15892.0,100.249,100.4024,100.231,100.3843,15892.0
2016-05-12 13:55:00,111.29,111.49,111.29,111.49,16724.0,100.3843,100.5647,100.3843,100.5647,16724.0
2016-05-12 14:00:00,111.48,111.55,111.47,111.5,14867.0,100.5557,100.6188,100.5467,100.5737,14867.0
2016-05-12 14:05:00,111.55,111.71,111.55,111.58,25787.0,100.6188,100.7632,100.6188,100.6459,25787.0
2016-05-12 14:10:00,111.61,111.9,111.59,111.88,8469.0,100.673,100.9346,100.6549,100.9165,8469.0
2016-05-12 14:15:00,111.88,111.93,111.85,111.91,7585.0,100.9165,100.9616,100.8895,100.9436,7585.0
2016-05-12 14:20:00,111.89,111.94,111.81,111.84,7446.0,100.9255,100.9706,100.8534,100.8804,7446.0
2016-05-12 14:25:00,111.84,111.94,111.84,111.94,4726.0,100.8804,100.9706,100.8804,100.9706,4726.0
2016-05-12 14:30:00,111.93,111.94,111.87,111.87,5000.0,100.9616,100.9706,100.9075,100.9075,5000.0
2016-05-12 14:35:00,111.88,112.0,111.88,111.97,9013.0,100.9165,101.0248,100.9165,100.9977,9013.0
2016-05-12 14:40:00,111.95,111.99,111.94,111.97,8444.0,100.9797,101.0157,100.9706,100.9977,8444.0
2016-05-12 14:45:00,111.97,112.29,111.96,112.25,21695.0,100.9977,101.2863,100.9887,101.2503,21695.0
2016-05-12 14:50:00,112.23,112.32,112.21,112.27,9072.0,101.2322,101.3134,101.2142,101.2683,9072.0
2016-05-12 14:55:00,112.29,112.31,112.09,112.12,10306.0,101.2863,101.3044,101.1059,101.133,10306.0
2016-05-12 15:00:00,112.09,112.1,111.99,111.99,10364.0,101.1059,101.115,101.0157,101.0157,10364.0
2016-05-12 15:05:00,111.98,112.01,111.94,112.0,12077.0,101.0067,101.0338,100.9706,101.0248,12077.0
2016-05-12 15:10:00,112.0,112.02,111.89,111.95,23288.0,101.0248,101.0428,100.9255,100.9797,23288.0
2016-05-12 15:15:00,111.95,111.98,111.86,111.88,11738.0,100.9797,101.0067,100.8985,100.9165,11738.0
2016-05-12 15:20:00,111.86,111.91,111.83,111.9,9666.0,100.8985,100.9436,100.8714,100.9346,9666.0
2016-05-12 15:25:00,111.91,111.94,111.83,111.89,13995.0,100.9436,100.9706,100.8714,100.9255,13995.0
2016-05-12 15:30:00,111.87,111.92,111.78,111.78,26595.0,100.9075,100.9526,100.8263,100.8263,26595.0
2016-05-12 15:35:00,111.78,111.91,111.75,111.87,17204.0,100.8263,100.9436,100.7992,100.9075,17204.0
2016-05-12 15:40:00,111.87,111.97,111.86,111.88,28497.0,100.9075,100.9977,100.8985,100.9165,28497.0
2016-05-12 15:45:00,111.9,111.92,111.84,111.88,22987.0,100.9346,100.9526,100.8804,100.9165,22987.0
2016-05-12 15:50:00,111.87,111.87,111.75,111.78,27866.0,100.9075,100.9075,100.7992,100.8263,27866.0
2016-05-12 15:55:00,111.77,111.82,111.68,111.81,36315.0,100.8173,100.8624,100.7361,100.8534,36315.0
2016-05-13 09:30:00,111.91,111.91,111.13,111.42,17739.0,100.9436,100.9436,100.24,100.5016,17739.0
2016-05-13 09:35:00,111.42,111.89,111.34,111.89,15252.0,100.5016,100.9255,100.4294,100.9255,15252.0
2016-05-13 09:40:00,111.89,112.01,111.66,111.67,7181.0,100.9255,101.0338,100.7181,100.7271,7181.0
2016-05-13 09:45:00,111.76,111.81,111.46,111.46,4399.0,100.8083,100.8534,100.5377,100.5377,4399.0
2016-05-13 09:50:00,111.47,111.57,111.34,111.45,5840.0,100.5467,100.6369,100.4294,100.5286,5840.0
2016-05-13 09:55:00,111.39,111.39,111.21,111.24,16397.0,100.4745,100.4745,100.3122,100.3392,16397.0
2016-05-13 10:00:00,111.26,111.58,111.26,111.58,3800.0,100.3573,100.6459,100.3573,100.6459,3800.0
2016-05-13 10:05:00,111.59,111.59,111.29,111.34,4349.0,100.6549,100.6549,100.3843,100.4294,4349.0
2016-05-13 10:10:00,111.34,111.45,111.24,111.41,10399.0,100.4294,100.5286,100.3392,100.4926,10399.0
2016-05-13 10:15:00,111.4,111.42,111.31,111.42,5600.0,100.4835,100.5016,100.4024,100.5016,5600.0
2016-05-13 10:20:00,111.42,111.42,111.26,111.28,6921.0,100.5016,100.5016,100.3573,100.3753,6921.0
2016-05-13 10:25:00,111.31,111.41,111.25,111.27,7635.0,100.4024,100.4926,100.3482,100.3663,7635.0
2016-05-13 10:30:00,111.25,111.43,111.25,111.35,5052.0,100.3482,100.5106,100.3482,100.4384,5052.0
2016-05-13 10:35:00,111.4,111.43,111.35,111.35,2305.0,100.4835,100.5106,100.4384,100.4384,2305.0
2016-05-13 10:40:00,111.34,111.4,111.14,111.18,2609.0,100.4294,100.4835,100.249,100.2851,2609.0
2016-05-13 10:45:00,111.17,111.22,111.14,111.14,4568.0,100.2761,100.3212,100.249,100.249,4568.0
2016-05-13 10:50:00,111.19,111.26,111.06,111.09,5533.0,100.2941,100.3573,100.1769,100.2039,5533.0
2016-05-13 10:55:00,111.08,111.08,110.97,110.97,6376.0,100.1949,100.1949,100.0957,100.0957,6376.0
2016-05-13 11:00:00,111.01,111.04,110.82,110.92,13372.0,100.1318,100.1588,99.9604,100.0506,13372.0
2016-05-13 11:05:00,110.91,111.03,110.9,111.01,3554.0,100.0416,100.1498,100.0325,100.1318,3554.0
2016-05-13 11:10:00,111.0,111.06,111.0,111.03,1413.0,100.1227,100.1769,100.1227,100.1498,1413.0
2016-05-13 11:15:00,111.02,111.07,110.97,111.07,4137.0,100.1408,100.1859,100.0957,100.1859,4137.0
2016-05-13 11:20:00,111.1,111.13,111.07,111.1,3250.0,100.2129,100.24,100.1859,100.2129,3250.0
2016-05-13 11:25:00,111.13,111.33,111.12,111.27,5219.0,100.24,100.4204,100.231,100.3663,5219.0
2016-05-13 11:30:00,111.3,111.4,111.3,111.37,7653.0,100.3933,100.4835,100.3933,100.4565,7653.0
2016-05-13 11:35:00,111.36,111.37,111.29,111.34,9500.0,100.4475,100.4565,100.3843,100.4294,9500.0
2016-05-13 11:40:00,111.34,111.36,111.3,111.34,3746.0,100.4294,100.4475,100.3933,100.4294,3746.0
2016-05-13 11:45:00,111.34,111.52,111.34,111.49,9010.0,100.4294,100.5918,100.4294,100.5647,9010.0
2016-05-13 11:50:00,111.48,111.49,111.22,111.34,26558.0,100.5557,100.5647,100.3212,100.4294,26558.0
2016-05-13 11:55:00,111.34,111.34,111.24,111.24,4247.0,100.4294,100.4294,100.3392,100.3392,4247.0
2016-05-13 12:00:00,111.24,111.34,111.22,111.22,13792.0,100.3392,100.4294,100.3212,100.3212,13792.0
2016-05-13 12:05:00,111.23,111.28,111.18,111.18,4007.0,100.3302,100.3753,100.2851,100.2851,4007.0
2016-05-13 12:10:00,111.12,111.17,111.11,111.11,715.0,100.231,100.2761,100.222,100.222,715.0
2016-05-13 12:15:00,111.13,111.19,111.11,111.19,3305.0,100.24,100.2941,100.222,100.2941,3305.0
2016-05-13 12:20:00,111.18,111.2,111.14,111.17,1875.0,100.2851,100.3031,100.249,100.2761,1875.0
2016-05-13 12:25:00,111.17,111.21,111.11,111.12,5335.0,100.2761,100.3122,100.222,100.231,5335.0
2016-05-13 12:30:00,111.11,111.14,111.07,111.1,3200.0,100.222,100.249,100.1859,100.2129,3200.0
2016-05-13 12:35:00,111.11,111.19,111.11,111.12,3437.0,100.222,100.2941,100.222,100.231,3437.0
2016-05-13 12:40:00,111.1,111.1,110.98,111.01,4851.0,100.2129,100.2129,100.1047,100.1318,4851.0
2016-05-13 12:45:00,111.0,111.11,110.99,111.08,7296.0,100.1227,100.222,100.1137,100.1949,7296.0
2016-05-13 12:50:00,111.13,111.14,111.08,111.08,3586.0,100.24,100.249,100.1949,100.1949,3586.0
2016-05-13 12:55:00,111.06,111.09,110.97,111.05,4117.0,100.1769,100.2039,100.0957,100.1678,4117.0
2016-05-13 13:00:00,111.02,111.13,111.02,111.13,3900.0,100.1408,100.24,100.1408,100.24,3900.0
2016-05-13 13:05:00,111.13,111.19,111.11,111.19,4342.0,100.24,100.2941,100.222,100.2941,4342.0
2016-05-13 13:10:00,111.24,111.24,111.14,111.14,2215.0,100.3392,100.3392,100.249,100.249,2215.0
2016-05-13 13:15:00,111.16,111.17,111.09,111.16,49328.0,100.2671,100.2761,100.2039,100.2671,49328.0
2016-05-13 13:20:00,111.14,111.19,111.11,111.11,4533.0,100.249,100.2941,100.222,100.222,4533.0
2016-05-13 13:25:00,111.1,111.14,111.09,111.11,9136.0,100.2129,100.249,100.2039,100.222,9136.0
2016-05-13 13:30:00,111.09,111.12,111.06,111.09,4351.0,100.2039,100.231,100.1769,100.2039,4351.0
2016-05-13 13:35:00,111.09,111.09,111.0,111.02,2075.0,100.2039,100.2039,100.1227,100.1408,2075.0
2016-05-13 13:40:00,111.0,111.0,110.88,110.89,2975.0,100.1227,100.1227,100.0145,100.0235,2975.0
2016-05-13 13:45:00,110.9,110.96,110.9,110.91,4672.0,100.0325,100.0867,100.0325,100.0416,4672.0
2016-05-13 13:50:00,110.88,110.91,110.75,110.8,2875.0,100.0145,100.0416,99.8972,99.9423,2875.0
2016-05-13 13:55:00,110.79,110.92,110.79,110.91,4550.0,99.9333,100.0506,99.9333,100.0416,4550.0
2016-05-13 14:00:00,110.9,110.9,110.77,110.77,9810.0,100.0325,100.0325,99.9153,99.9153,9810.0
2016-05-13 14:05:00,110.76,110.76,110.64,110.67,7239.0,99.9063,99.9063,99.798,99.8251,7239.0
2016-05-13 14:10:00,110.66,110.75,110.62,110.75,4458.0,99.8161,99.8972,99.78,99.8972,4458.0
2016-05-13 14:15:00,110.76,110.84,110.71,110.72,5914.0,99.9063,99.9784,99.8612,99.8702,5914.0
2016-05-13 14:20:00,110.7,110.7,110.55,110.58,5648.0,99.8521,99.8521,99.7168,99.7439,5648.0
2016-05-13 14:25:00,110.6,110.63,110.45,110.53,7452.0,99.7619,99.789,99.6266,99.6988,7452.0
2016-05-13 14:30:00,110.54,110.61,110.5,110.6,5973.0,99.7078,99.771,99.6717,99.7619,5973.0
2016-05-13 14:35:00,110.59,110.64,110.52,110.54,3570.0,99.7529,99.798,99.6898,99.7078,3570.0
2016-05-13 14:40:00,110.52,110.57,110.46,110.57,5702.0,99.6898,99.7349,99.6357,99.7349,5702.0
2016-05-13 14:45:00,110.58,110.6,110.51,110.53,12157.0,99.7439,99.7619,99.6808,99.6988,12157.0
2016-05-13 14:50:00,110.5,110.51,110.42,110.45,6326.0,99.6717,99.6808,99.5996,99.6266,6326.0
2016-05-13 14:55:00,110.44,110.63,110.41,110.6,4480.0,99.6176,99.789,99.5906,99.7619,4480.0
2016-05-13 15:00:00,110.57,110.64,110.53,110.64,8287.0,99.7349,99.798,99.6988,99.798,8287.0
2016-05-13 15:05:00,110.64,110.82,110.61,110.7,57875.0,99.798,99.9604,99.771,99.8521,57875.0
2016-05-13 15:10:00,110.69,110.88,110.69,110.74,36356.0,99.8431,100.0145,99.8431,99.8882,36356.0
2016-05-13 15:15:00,110.77,110.9,110.74,110.82,12583.0,99.9153,100.0325,99.8882,99.9604,12583.0
2016-05-13 15:20:00,110.81,110.87,110.77,110.83,3787.0,99.9514,100.0055,99.9153,99.9694,3787.0
2016-05-13 15:25:00,110.82,110.82,110.76,110.77,3772.0,99.9604,99.9604,99.9063,99.9153,3772.0
2016-05-13 15:30:00,110.78,110.92,110.78,110.92,18033.0,99.9243,100.0506,99.9243,100.0506,18033.0
2016-05-13 15:35:00,110.91,110.95,110.86,110.94,20768.0,100.0416,100.0776,99.9965,100.0686,20768.0
2016-05-13 15:40:00,110.95,111.03,110.91,110.98,33549.0,100.0776,100.1498,100.0416,100.1047,33549.0
2016-05-13 15:45:00,110.96,110.99,110.85,110.93,24650.0,100.0867,100.1137,99.9874,100.0596,24650.0
2016-05-13 15:50:00,110.92,110.96,110.85,110.85,34640.0,100.0506,100.0867,99.9874,99.9874,34640.0
2016-05-13 15:55:00,110.85,110.93,110.82,110.91,51360.0,99.9874,100.0596,99.9604,100.0416,51360.0
2016-05-16 09:30:00,110.86,111.17,110.82,111.17,7993.0,99.9965,100.2761,99.9604,100.2761,7993.0
2016-05-16 09:35:00,111.02,111.06,110.92,111.06,3660.0,100.1408,100.1769,100.0506,100.1769,3660.0
2016-05-16 09:40:00,111.11,111.19,110.93,111.08,4800.0,100.222,100.2941,100.0596,100.1949,4800.0
2016-05-16 09:45:00,111.01,111.1,110.98,111.0,4800.0,100.1318,100.2129,100.1047,100.1227,4800.0
2016-05-16 09:50:00,111.08,111.15,111.0,111.15,2826.0,100.1949,100.258,100.1227,100.258,2826.0
2016-05-16 09:55:00,111.13,111.57,111.13,111.57,15642.0,100.24,100.6369,100.24,100.6369,15642.0
2016-05-16 10:00:00,111.54,111.72,111.47,111.72,18015.0,100.6098,100.7722,100.5467,100.7722,18015.0
2016-05-16 10:05:00,111.72,111.81,111.39,111.39,12607.0,100.7722,100.8534,100.4745,100.4745,12607.0
2016-05-16 10:10:00,111.35,111.39,111.3,111.39,2599.0,100.4384,100.4745,100.3933,100.4745,2599.0
2016-05-16 10:15:00,111.42,111.42,111.3,111.34,4050.0,100.5016,100.5016,100.3933,100.4294,4050.0
2016-05-16 10:20:00,111.37,111.41,111.3,111.38,5768.0,100.4565,100.4926,100.3933,100.4655,5768.0
2016-05-16 10:25:00,111.43,111.43,111.34,111.38,3431.0,100.5106,100.5106,100.4294,100.4655,3431.0
2016-05-16 10:30:00,111.37,111.53,111.37,111.51,16362.0,100.4565,100.6008,100.4565,100.5828,16362.0
2016-05-16 10:35:00,111.52,111.64,111.47,111.5,10650.0,100.5918,100.7,100.5467,100.5737,10650.0
2016-05-16 10:40:00,111.51,111.53,111.43,111.5,3900.0,100.5828,100.6008,100.5106,100.5737,3900.0
2016-05-16 10:45:00,111.5,111.64,111.5,111.62,3000.0,100.5737,100.7,100.5737,100.682,3000.0
2016-05-16 10:50:00,111.66,111.75,111.61,111.74,11780.0,100.7181,100.7992,100.673,100.7902,11780.0
2016-05-16 10:55:00,111.73,111.84,111.69,111.7,4240.0,100.7812,100.8804,100.7451,100.7541,4240.0
2016-05-16 11:00:00,111.72,111.75,111.66,111.66,18800.0,100.7722,100.7992,100.7181,100.7181,18800.0
2016-05-16 11:05:00,111.68,111.74,111.65,111.72,6232.0,100.7361,100.7902,100.709,100.7722,6232.0
2016-05-16 11:10:00,111.72,111.81,111.71,111.76,10243.0,100.7722,100.8534,100.7632,100.8083,10243.0
2016-05-16 11:15:00,111.78,111.79,111.63,111.66,9611.0,100.8263,100.8353,100.691,100.7181,9611.0
2016-05-16 11:20:00,111.65,111.82,111.65,111.78,7350.0,100.709,100.8624,100.709,100.8263,7350.0
2016-05-16 11:25:00,111.82,111.92,111.76,111.76,6538.0,100.8624,100.9526,100.8083,100.8083,6538.0
2016-05-16 11:30:00,111.78,111.89,111.77,111.81,7296.0,100.8263,100.9255,100.8173,100.8534,7296.0
2016-05-16 11:35:00,111.79,111.85,111.78,111.85,6480.0,100.8353,100.8895,100.8263,100.8895,6480.0
2016-05-16 11:40:00,111.86,111.97,111.84,111.9,15701.0,100.8985,100.9977,100.8804,100.9346,15701.0
2016-05-16 11:45:00,111.92,111.95,111.9,111.95,5861.0,100.9526,100.9797,100.9346,100.9797,5861.0
2016-05-16 11:50:00,111.97,112.02,111.92,111.92,7303.0,100.9977,101.0428,100.9526,100.9526,7303.0
2016-05-16 11:55:00,111.94,111.98,111.89,111.96,9751.0,100.9706,101.0067,100.9255,100.9887,9751.0
2016-05-16 12:00:00,111.98,112.0,111.92,111.93,7635.0,101.0067,101.0248,100.9526,100.9616,7635.0
2016-05-16 12:05:00,111.94,112.03,111.93,111.96,6895.0,100.9706,101.0518,100.9616,100.9887,6895.0
2016-05-16 12:10:00,111.96,112.0,111.89,111.9,12853.0,100.9887,101.0248,100.9255,100.9346,12853.0
2016-05-16 12:15:00,111.92,112.05,111.9,112.0,5672.0,100.9526,101.0699,100.9346,101.0248,5672.0
2016-05-16 12:20:00,112.0,112.03,111.92,111.93,3508.0,101.0248,101.0518,100.9526,100.9616,3508.0
2016-05-16 12:25:00,111.94,111.99,111.9,111.9,4993.0,100.9706,101.0157,100.9346,100.9346,4993.0
2016-05-16 12:30:00,111.91,112.06,111.91,111.93,28510.0,100.9436,101.0789,100.9436,100.9616,28510.0
2016-05-16 12:35:00,111.91,111.96,111.89,111.95,2996.0,100.9436,100.9887,100.9255,100.9797,2996.0
2016-05-16 12:40:00,111.94,111.99,111.94,111.96,5228.0,100.9706,101.0157,100.9706,100.9887,5228.0
2016-05-16 12:45:00,111.97,112.1,111.97,112.08,6078.0,100.9977,101.115,100.9977,101.0969,6078.0
2016-05-16 12:50:00,112.08,112.13,112.07,112.13,2660.0,101.0969,101.142,101.0879,101.142,2660.0
2016-05-16 12:55:00,112.11,112.22,112.11,112.22,2260.0,101.124,101.2232,101.124,101.2232,2260.0
2016-05-16 13:00:00,112.2,112.22,112.1,112.1,5589.0,101.2052,101.2232,101.115,101.115,5589.0
2016-05-16 13:05:00,112.11,112.14,112.06,112.07,7865.0,101.124,101.151,101.0789,101.0879,7865.0
2016-05-16 13:10:00,112.07,112.17,112.07,112.09,3751.0,101.0879,101.1781,101.0879,101.1059,3751.0
2016-05-16 13:15:00,112.12,112.16,112.12,112.16,1999.0,101.133,101.1691,101.133,101.1691,1999.0
2016-05-16 13:20:00,112.15,112.17,112.13,112.13,9549.0,101.1601,101.1781,101.142,101.142,9549.0
2016-05-16 13:25:00,112.14,112.26,112.13,112.26,7959.0,101.151,101.2593,101.142,101.2593,7959.0
2016-05-16 13:30:00,112.27,112.27,112.2,112.2,5841.0,101.2683,101.2683,101.2052,101.2052,5841.0
2016-05-16 13:35:00,112.19,112.26,112.19,112.22,4463.0,101.1961,101.2593,101.1961,101.2232,4463.0
2016-05-16 13:40:00,112.22,112.25,112.18,112.18,3636.0,101.2232,101.2503,101.1871,101.1871,3636.0
2016-05-16 13:45:00,112.18,112.28,112.17,112.25,5272.0,101.1871,101.2773,101.1781,101.2503,5272.0
2016-05-16 13:50:00,112.22,112.23,112.17,112.19,5100.0,101.2232,101.2322,101.1781,101.1961,5100.0
2016-05-16 13:55:00,112.2,112.31,112.19,112.2,8820.0,101.2052,101.3044,101.1961,101.2052,8820.0
2016-05-16 14:00:00,112.21,112.27,112.17,112.22,8373.0,101.2142,101.2683,101.1781,101.2232,8373.0
2016-05-16 14:05:00,112.23,112.33,112.22,112.33,3008.0,101.2322,101.3224,101.2232,101.3224,3008.0
2016-05-16 14:10:00,112.33,112.43,112.32,112.43,4243.0,101.3224,101.4126,101.3134,101.4126,4243.0
2016-05-16 14:15:00,112.43,112.46,112.39,112.4,7105.0,101.4126,101.4397,101.3765,101.3856,7105.0
2016-05-16 14:20:00,112.39,112.42,112.38,112.4,5970.0,101.3765,101.4036,101.3675,101.3856,5970.0
2016-05-16 14:25:00,112.4,112.49,112.4,112.47,8789.0,101.3856,101.4667,101.3856,101.4487,8789.0
2016-05-16 14:30:00,112.47,112.55,112.47,112.51,7656.0,101.4487,101.5209,101.4487,101.4848,7656.0
2016-05-16 14:35:00,112.52,112.52,112.4,112.42,19389.0,101.4938,101.4938,101.3856,101.4036,19389.0
2016-05-16 14:40:00,112.42,112.5,112.4,112.45,8962.0,101.4036,101.4758,101.3856,101.4307,8962.0
2016-05-16 14:45:00,112.42,112.53,112.4,112.53,6085.0,101.4036,101.5028,101.3856,101.5028,6085.0
2016-05-16 14:50:00,112.52,112.64,112.52,112.61,13328.0,101.4938,101.602,101.4938,101.575,13328.0
2016-05-16 14:55:00,112.62,112.68,112.6,112.67,8656.0,101.584,101.6381,101.566,101.6291,8656.0
2016-05-16 15:00:00,112.65,112.7,112.62,112.65,9125.0,101.6111,101.6562,101.584,101.6111,9125.0
2016-05-16 15:05:00,112.64,112.67,112.61,112.67,12185.0,101.602,101.6291,101.575,101.6291,12185.0
2016-05-16 15:10:00,112.68,112.69,112.52,112.53,14256.0,101.6381,101.6471,101.4938,101.5028,14256.0
2016-05-16 15:15:00,112.55,112.63,112.53,112.6,7698.0,101.5209,101.593,101.5028,101.566,7698.0
2016-05-16 15:20:00,112.61,112.68,112.6,112.63,12849.0,101.575,101.6381,101.566,101.593,12849.0
2016-05-16 15:25:00,112.61,112.64,112.56,112.6,8334.0,101.575,101.602,101.5299,101.566,8334.0
2016-05-16 15:30:00,112.59,112.59,112.46,112.47,21397.0,101.5569,101.5569,101.4397,101.4487,21397.0
2016-05-16 15:35:00,112.48,112.51,112.41,112.48,16782.0,101.4577,101.4848,101.3946,101.4577,16782.0
2016-05-16 15:40:00,112.48,112.48,112.43,112.43,28347.0,101.4577,101.4577,101.4126,101.4126,28347.0
2016-05-16 15:45:00,112.43,112.46,112.35,112.41,39600.0,101.4126,101.4397,101.3405,101.3946,39600.0
2016-05-16 15:50:00,112.4,112.4,112.29,112.33,25338.0,101.3856,101.3856,101.2863,101.3224,25338.0
2016-05-16 15:55:00,112.34,112.38,112.28,112.36,61283.0,101.3314,101.3675,101.2773,101.3495,61283.0
2016-05-17 09:30:00,112.05,112.42,111.78,111.78,14110.0,101.0699,101.4036,100.8263,100.8263,14110.0
2016-05-17 09:35:00,111.78,112.13,111.73,111.73,18601.0,100.8263,101.142,100.7812,100.7812,18601.0
2016-05-17 09:40:00,111.72,111.94,111.66,111.77,17666.0,100.7722,100.9706,100.7181,100.8173,17666.0
2016-05-17 09:45:00,111.76,111.76,111.54,111.59,5844.0,100.8083,100.8083,100.6098,100.6549,5844.0
2016-05-17 09:50:00,111.49,111.59,111.45,111.47,39187.0,100.5647,100.6549,100.5286,100.5467,39187.0
2016-05-17 09:55:00,111.47,111.53,111.09,111.09,13446.0,100.5467,100.6008,100.2039,100.2039,13446.0
2016-05-17 10:00:00,111.07,111.31,111.0,111.18,13551.0,100.1859,100.4024,100.1227,100.2851,13551.0
2016-05-17 10:05:00,111.21,111.29,111.09,111.29,27527.0,100.3122,100.3843,100.2039,100.3843,27527.0
2016-05-17 10:10:00,111.28,111.34,111.03,111.03,15336.0,100.3753,100.4294,100.1498,100.1498,15336.0
2016-05-17 10:15:00,111.04,111.16,110.99,111.07,14838.0,100.1588,100.2671,100.1137,100.1859,14838.0
2016-05-17 10:20:00,111.06,111.23,111.06,111.22,9528.0,100.1769,100.3302,100.1769,100.3212,9528.0
2016-05-17 10:25:00,111.2,111.22,111.09,111.17,8841.0,100.3031,100.3212,100.2039,100.2761,8841.0
2016-05-17 10:30:00,111.2,111.2,111.07,111.11,8132.0,100.3031,100.3031,100.1859,100.222,8132.0
2016-05-17 10:35:00,111.11,111.24,111.07,111.18,10469.0,100.222,100.3392,100.1859,100.2851,10469.0
2016-05-17 10:40:00,111.2,111.34,111.18,111.29,10900.0,100.3031,100.4294,100.2851,100.3843,10900.0
2016-05-17 10:45:00,111.3,111.34,111.2,111.21,9352.0,100.3933,100.4294,100.3031,100.3122,9352.0
2016-05-17 10:50:00,111.2,111.25,111.16,111.25,4400.0,100.3031,100.3482,100.2671,100.3482,4400.0
2016-05-17 10:55:00,111.27,111.33,111.23,111.31,2960.0,100.3663,100.4204,100.3302,100.4024,2960.0
2016-05-17 11:00:00,111.31,111.37,111.17,111.17,15145.0,100.4024,100.4565,100.2761,100.2761,15145.0
2016-05-17 11:05:00,111.16,111.22,111.09,111.1,13526.0,100.2671,100.3212,100.2039,100.2129,13526.0
2016-05-17 11:10:00,111.09,111.11,110.99,111.07,36081.0,100.2039,100.222,100.1137,100.1859,36081.0
2016-05-17 11:15:00,111.07,111.22,111.04,111.19,13735.0,100.1859,100.3212,100.1588,100.2941,13735.0
2016-05-17 11:20:00,111.2,111.26,111.16,111.25,6000.0,100.3031,100.3573,100.2671,100.3482,6000.0
2016-05-17 11:25:00,111.26,111.38,111.24,111.25,5942.0,100.3573,100.4655,100.3392,100.3482,5942.0
2016-05-17 11:30:00,111.25,111.44,111.25,111.41,3850.0,100.3482,100.5196,100.3482,100.4926,3850.0
2016-05-17 11:35:00,111.4,111.45,111.38,111.45,2902.0,100.4835,100.5286,100.4655,100.5286,2902.0
2016-05-17 11:40:00,111.46,111.46,111.28,111.33,2959.0,100.5377,100.5377,100.3753,100.4204,2959.0
2016-05-17 11:45:00,111.29,111.42,111.27,111.42,2000.0,100.3843,100.5016,100.3663,100.5016,2000.0
2016-05-17 11:50:00,111.45,111.62,111.44,111.54,3506.0,100.5286,100.682,100.5196,100.6098,3506.0
2016-05-17 11:55:00,111.57,111.59,111.48,111.49,2257.0,100.6369,100.6549,100.5557,100.5647,2257.0
2016-05-17 12:00:00,111.49,111.49,111.42,111.46,4586.0,100.5647,100.5647,100.5016,100.5377,4586.0
2016-05-17 12:05:00,111.46,111.48,111.37,111.37,3689.0,100.5377,100.5557,100.4565,100.4565,3689.0
2016-05-17 12:10:00,111.35,111.4,111.35,111.36,7025.0,100.4384,100.4835,100.4384,100.4475,7025.0
2016-05-17 12:15:00,111.34,111.34,111.19,111.19,6127.0,100.4294,100.4294,100.2941,100.2941,6127.0
2016-05-17 12:20:00,111.15,111.17,111.03,111.03,3800.0,100.258,100.2761,100.1498,100.1498,3800.0
2016-05-17 12:25:00,111.04,111.04,110.95,111.03,5571.0,100.1588,100.1588,100.0776,100.1498,5571.0
2016-05-17 12:30:00,111.02,111.09,111.01,111.07,2344.0,100.1408,100.2039,100.1318,100.1859,2344.0
2016-05-17 12:35:00,111.06,111.07,111.02,111.04,3576.0,100.1769,100.1859,100.1408,100.1588,3576.0
2016-05-17 12:40:00,111.02,111.02,110.95,110.95,2400.0,100.1408,100.1408,100.0776,100.0776,2400.0
2016-05-17 12:45:00,110.94,110.94,110.91,110.93,3300.0,100.0686,100.0686,100.0416,100.0596,3300.0
2016-05-17 12:50:00,110.89,110.92,110.84,110.92,4311.0,100.0235,100.0506,99.9784,100.0506,4311.0
2016-05-17 12:55:00,110.91,110.94,110.85,110.94,4397.0,100.0416,100.0686,99.9874,100.0686,4397.0
2016-05-17 13:00:00,110.95,111.01,110.95,110.99,3790.0,100.0776,100.1318,100.0776,100.1137,3790.0
2016-05-17 13:05:00,111.01,111.02,110.94,110.96,3900.0,100.1318,100.1408,100.0686,100.0867,3900.0
2016-05-17 13:10:00,110.94,110.96,110.9,110.96,2650.0,100.0686,100.0867,100.0325,100.0867,2650.0
2016-05-17 13:15:00,110.96,110.97,110.88,110.94,2805.0,100.0867,100.0957,100.0145,100.0686,2805.0
2016-05-17 13:20:00,110.95,110.98,110.93,110.95,2607.0,100.0776,100.1047,100.0596,100.0776,2607.0
2016-05-17 13:25:00,110.93,110.97,110.92,110.95,4076.0,100.0596,100.0957,100.0506,100.0776,4076.0
2016-05-17 13:30:00,110.96,111.06,110.96,111.06,2500.0,100.0867,100.1769,100.0867,100.1769,2500.0
2016-05-17 13:35:00,111.06,111.06,110.99,110.99,2500.0,100.1769,100.1769,100.1137,100.1137,2500.0
2016-05-17 13:40:00,110.96,111.04,110.96,111.02,2045.0,100.0867,100.1588,100.0867,100.1408,2045.0
2016-05-17 13:45:00,111.05,111.1,111.02,111.05,2225.0,100.1678,100.2129,100.1408,100.1678,2225.0
2016-05-17 13:50:00,111.06,111.06,110.97,110.98,3347.0,100.1769,100.1769,100.0957,100.1047,3347.0
2016-05-17 13:55:00,110.97,110.98,110.78,110.78,3629.0,100.0957,100.1047,99.9243,99.9243,3629.0
2016-05-17 14:00:00,110.76,110.8,110.74,110.79,1400.0,99.9063,99.9423,99.8882,99.9333,1400.0
2016-05-17 14:05:00,110.77,110.79,110.59,110.6,7794.0,99.9153,99.9333,99.7529,99.7619,7794.0
2016-05-17 14:10:00,110.56,110.56,110.49,110.54,8470.0,99.7259,99.7259,99.6627,99.7078,8470.0
2016-05-17 14:15:00,110.54,110.56,110.31,110.31,15413.0,99.7078,99.7259,99.5004,99.5004,15413.0
2016-05-17 14:20:00,110.3,110.32,110.21,110.22,8744.0,99.4913,99.5094,99.4102,99.4192,8744.0
2016-05-17 14:25:00,110.2,110.22,110.09,110.18,8465.0,99.4011,99.4192,99.3019,99.3831,8465.0
2016-05-17 14:30:00,110.18,110.2,110.11,110.11,7219.0,99.3831,99.4011,99.32,99.32,7219.0
2016-05-17 14:35:00,110.11,110.21,110.07,110.16,14486.0,99.32,99.4102,99.2839,99.3651,14486.0
2016-05-17 14:40:00,110.17,110.17,109.99,110.08,39988.0,99.3741,99.3741,99.2117,99.2929,39988.0
2016-05-17 14:45:00,110.04,110.19,110.04,110.13,6366.0,99.2568,99.3921,99.2568,99.338,6366.0
2016-05-17 14:50:00,110.12,110.15,109.9,109.95,12437.0,99.329,99.356,99.1305,99.1756,12437.0
2016-05-17 14:55:00,109.92,110.09,109.9,110.02,11427.0,99.1486,99.3019,99.1305,99.2388,11427.0
2016-05-17 15:00:00,110.01,110.07,109.93,109.95,19811.0,99.2298,99.2839,99.1576,99.1756,19811.0
2016-05-17 15:05:00,110.0,110.09,109.93,110.06,13959.0,99.2207,99.3019,99.1576,99.2749,13959.0
2016-05-17 15:10:00,110.06,110.11,110.0,110.06,6823.0,99.2749,99.32,99.2207,99.2749,6823.0
2016-05-17 15:15:00,110.06,110.07,109.89,109.89,14602.0,99.2749,99.2839,99.1215,99.1215,14602.0
2016-05-17 15:20:00,109.87,109.96,109.86,109.89,12520.0,99.1035,99.1847,99.0945,99.1215,12520.0
2016-05-17 15:25:00,109.89,109.89,109.76,109.8,9247.0,99.1215,99.1215,99.0043,99.0403,9247.0
2016-05-17 15:30:00,109.8,109.96,109.8,109.89,14136.0,99.0403,99.1847,99.0403,99.1215,14136.0
2016-05-17 15:35:00,109.86,110.05,109.86,110.05,16395.0,99.0945,99.2658,99.0945,99.2658,16395.0
2016-05-17 15:40:00,110.07,110.08,109.92,109.99,30725.0,99.2839,99.2929,99.1486,99.2117,30725.0
2016-05-17 15:45:00,109.99,110.11,109.98,110.03,25247.0,99.2117,99.32,99.2027,99.2478,25247.0
2016-05-17 15:50:00,110.04,110.12,110.03,110.1,30296.0,99.2568,99.329,99.2478,99.3109,30296.0
2016-05-17 15:55:00,110.09,110.19,110.05,110.15,50432.0,99.3019,99.3921,99.2658,99.356,50432.0
2016-05-18 09:30:00,109.85,110.15,109.65,109.73,16283.0,99.0854,99.356,98.905,98.9772,16283.0
2016-05-18 09:35:00,109.73,109.88,109.49,109.67,11021.0,98.9772,99.1125,98.7607,98.9231,11021.0
2016-05-18 09:40:00,109.76,110.05,109.76,110.05,9035.0,99.0043,99.2658,99.0043,99.2658,9035.0
2016-05-18 09:45:00,110.0,110.04,109.83,109.83,11059.0,99.2207,99.2568,99.0674,99.0674,11059.0
2016-05-18 09:50:00,109.87,109.96,109.81,109.94,4644.0,99.1035,99.1847,99.0494,99.1666,4644.0
2016-05-18 09:55:00,109.94,109.96,109.86,109.86,6284.0,99.1666,99.1847,99.0945,99.0945,6284.0
2016-05-18 10:00:00,109.9,109.94,109.79,109.79,8111.0,99.1305,99.1666,99.0313,99.0313,8111.0
2016-05-18 10:05:00,109.76,109.85,109.69,109.73,13895.0,99.0043,99.0854,98.9411,98.9772,13895.0
2016-05-18 10:10:00,109.74,109.97,109.73,109.94,11375.0,98.9862,99.1937,98.9772,99.1666,11375.0
2016-05-18 10:15:00,109.97,110.03,109.95,109.95,8600.0,99.1937,99.2478,99.1756,99.1756,8600.0
2016-05-18 10:20:00,109.97,110.04,109.88,109.97,10472.0,99.1937,99.2568,99.1125,99.1937,10472.0
2016-05-18 10:25:00,109.97,110.07,109.94,109.94,11970.0,99.1937,99.2839,99.1666,99.1666,11970.0
2016-05-18 10:30:00,110.0,110.06,109.95,110.0,7739.0,99.2207,99.2749,99.1756,99.2207,7739.0
2016-05-18 10:35:00,110.0,110.01,109.9,109.97,2600.0,99.2207,99.2298,99.1305,99.1937,2600.0
2016-05-18 10:40:00,109.98,110.0,109.91,109.93,7601.0,99.2027,99.2207,99.1396,99.1576,7601.0
2016-05-18 10:45:00,109.93,109.93,109.85,109.89,4440.0,99.1576,99.1576,99.0854,99.1215,4440.0
2016-05-18 10:50:00,109.9,109.91,109.83,109.84,5561.0,99.1305,99.1396,99.0674,99.0764,5561.0
2016-05-18 10:55:00,109.82,109.96,109.82,109.94,7684.0,99.0584,99.1847,99.0584,99.1666,7684.0
2016-05-18 11:00:00,109.96,110.01,109.89,109.99,12103.0,99.1847,99.2298,99.1215,99.2117,12103.0
2016-05-18 11:05:00,109.99,110.05,109.87,109.89,9196.0,99.2117,99.2658,99.1035,99.1215,9196.0
2016-05-18 11:10:00,109.9,109.98,109.9,109.97,3215.0,99.1305,99.2027,99.1305,99.1937,3215.0
2016-05-18 11:15:00,109.97,110.05,109.93,109.97,17247.0,99.1937,99.2658,99.1576,99.1937,17247.0
2016-05-18 11:20:00,109.98,110.11,109.97,110.1,10500.0,99.2027,99.32,99.1937,99.3109,10500.0
2016-05-18 11:25:00,110.14,110.28,110.07,110.28,3330.0,99.347,99.4733,99.2839,99.4733,3330.0
2016-05-18 11:30:00,110.26,110.26,110.11,110.17,3880.0,99.4553,99.4553,99.32,99.3741,3880.0
2016-05-18 11:35:00,110.14,110.22,110.12,110.14,4800.0,99.347,99.4192,99.329,99.347,4800.0
2016-05-18 11:40:00,110.1,110.11,110.0,110.07,2726.0,99.3109,99.32,99.2207,99.2839,2726.0
2016-05-18 11:45:00,110.09,110.11,109.98,110.01,2545.0,99.3019,99.32,99.2027,99.2298,2545.0
2016-05-18 11:50:00,110.01,110.07,109.84,109.84,6238.0,99.2298,99.2839,99.0764,99.0764,6238.0
2016-05-18 11:55:00,109.86,109.95,109.85,109.88,5905.0,99.0945,99.1756,99.0854,99.1125,5905.0
2016-05-18 12:00:00,109.92,110.06,109.88,110.0,4000.0,99.1486,99.2749,99.1125,99.2207,4000.0
2016-05-18 12:05:00,110.0,110.08,109.94,110.02,5747.0,99.2207,99.2929,99.1666,99.2388,5747.0
2016-05-18 12:10:00,110.05,110.06,110.01,110.06,3100.0,99.2658,99.2749,99.2298,99.2749,3100.0
2016-05-18 12:15:00,110.03,110.1,110.01,110.07,3310.0,99.2478,99.3109,99.2298,99.2839,3310.0
2016-05-18 12:20:00,110.1,110.1,110.0,110.01,2850.0,99.3109,99.3109,99.2207,99.2298,2850.0
2016-05-18 12:25:00,110.02,110.06,109.91,109.94,2285.0,99.2388,99.2749,99.1396,99.1666,2285.0
2016-05-18 12:30:00,109.96,110.05,109.94,110.05,1200.0,99.1847,99.2658,99.1666,99.2658,1200.0
2016-05-18 12:35:00,110.07,110.13,110.06,110.13,1300.0,99.2839,99.338,99.2749,99.338,1300.0
2016-05-18 12:40:00,110.11,110.15,110.04,110.12,3125.0,99.32,99.356,99.2568,99.329,3125.0
2016-05-18 12:45:00,110.22,110.25,110.17,110.19,1812.0,99.4192,99.4462,99.3741,99.3921,1812.0
2016-05-18 12:50:00,110.23,110.38,110.2,110.36,5306.0,99.4282,99.5635,99.4011,99.5455,5306.0
2016-05-18 12:55:00,110.34,110.59,110.3,110.59,12838.0,99.5274,99.7529,99.4913,99.7529,12838.0
2016-05-18 13:00:00,110.57,110.63,110.53,110.53,3467.0,99.7349,99.789,99.6988,99.6988,3467.0
2016-05-18 13:05:00,110.53,110.53,110.44,110.44,2700.0,99.6988,99.6988,99.6176,99.6176,2700.0
2016-05-18 13:10:00,110.44,110.45,110.28,110.45,11806.0,99.6176,99.6266,99.4733,99.6266,11806.0
2016-05-18 13:15:00,110.46,110.47,110.44,110.46,2100.0,99.6357,99.6447,99.6176,99.6357,2100.0
2016-05-18 13:20:00,110.45,110.59,110.43,110.59,3060.0,99.6266,99.7529,99.6086,99.7529,3060.0
2016-05-18 13:25:00,110.64,110.64,110.55,110.62,3930.0,99.798,99.798,99.7168,99.78,3930.0
2016-05-18 13:30:00,110.62,110.63,110.53,110.55,2050.0,99.78,99.789,99.6988,99.7168,2050.0
2016-05-18 13:35:00,110.52,110.55,110.46,110.47,2847.0,99.6898,99.7168,99.6357,99.6447,2847.0
2016-05-18 13:40:00,110.51,110.56,110.46,110.53,3524.0,99.6808,99.7259,99.6357,99.6988,3524.0
2016-05-18 13:45:00,110.58,110.67,110.56,110.56,1650.0,99.7439,99.8251,99.7259,99.7259,1650.0
2016-05-18 13:50:00,110.53,110.56,110.34,110.34,4204.0,99.6988,99.7259,99.5274,99.5274,4204.0
2016-05-18 13:55:00,110.39,110.39,110.33,110.37,1849.0,99.5725,99.5725,99.5184,99.5545,1849.0
2016-05-18 14:00:00,110.25,110.25,109.82,109.85,12682.0,99.4462,99.4462,99.0584,99.0854,12682.0
2016-05-18 14:05:00,109.83,109.83,109.48,109.8,20669.0,99.0674,99.0674,98.7517,99.0403,20669.0
2016-05-18 14:10:00,109.85,109.88,109.67,109.67,8500.0,99.0854,99.1125,98.9231,98.9231,8500.0
2016-05-18 14:15:00,109.65,109.65,109.51,109.64,10942.0,98.905,98.905,98.7788,98.896,10942.0
2016-05-18 14:20:00,109.65,109.65,109.41,109.58,9882.0,98.905,98.905,98.6886,98.8419,9882.0
2016-05-18 14:25:00,109.54,109.54,109.16,109.22,6889.0,98.8058,98.8058,98.4631,98.5172,6889.0
2016-05-18 14:30:00,109.2,109.38,109.14,109.37,8597.0,98.4991,98.6615,98.445,98.6525,8597.0
2016-05-18 14:35:00,109.37,109.5,109.28,109.29,6048.0,98.6525,98.7697,98.5713,98.5803,6048.0
2016-05-18 14:40:00,109.25,109.55,109.24,109.42,34498.0,98.5442,98.8148,98.5352,98.6976,34498.0
2016-05-18 14:45:00,109.41,109.61,109.38,109.56,31479.0,98.6886,98.869,98.6615,98.8239,31479.0
2016-05-18 14:50:00,109.61,109.72,109.6,109.66,8168.0,98.869,98.9682,98.8599,98.9141,8168.0
2016-05-18 14:55:00,109.66,109.72,109.62,109.65,3639.0,98.9141,98.9682,98.878,98.905,3639.0
2016-05-18 15:00:00,109.72,109.87,109.7,109.84,3609.0,98.9682,99.1035,98.9501,99.0764,3609.0
2016-05-18 15:05:00,109.83,109.92,109.78,109.8,6184.0,99.0674,99.1486,99.0223,99.0403,6184.0
2016-05-18 15:10:00,109.82,109.82,109.59,109.64,6609.0,99.0584,99.0584,98.8509,98.896,6609.0
2016-05-18 15:15:00,109.64,109.68,109.54,109.68,11580.0,98.896,98.9321,98.8058,98.9321,11580.0
2016-05-18 15:20:00,109.68,109.68,109.47,109.47,8779.0,98.9321,98.9321,98.7427,98.7427,8779.0
2016-05-18 15:25:00,109.47,109.54,109.43,109.46,7401.0,98.7427,98.8058,98.7066,98.7337,7401.0
2016-05-18 15:30:00,109.45,109.57,109.44,109.54,30298.0,98.7246,98.8329,98.7156,98.8058,30298.0
2016-05-18 15:35:00,109.57,109.57,109.33,109.33,28592.0,98.8329,98.8329,98.6164,98.6164,28592.0
2016-05-18 15:40:00,109.34,109.61,109.33,109.61,18012.0,98.6254,98.869,98.6164,98.869,18012.0
2016-05-18 15:45:00,109.64,109.8,109.63,109.74,17747.0,98.896,99.0403,98.887,98.9862,17747.0
2016-05-18 15:50:00,109.76,109.76,109.63,109.71,20270.0,99.0043,99.0043,98.887,98.9592,20270.0
2016-05-18 15:55:00,109.72,109.9,109.68,109.87,54501.0,98.9682,99.1305,98.9321,99.1035,54501.0
2016-05-19 09:30:00,109.23,109.24,109.23,109.24,6474.0,98.5262,98.5352,98.5262,98.5352,6474.0
2016-05-19 09:35:00,109.25,109.37,109.04,109.37,4448.0,98.5442,98.6525,98.3548,98.6525,4448.0
2016-05-19 09:40:00,109.32,109.56,109.32,109.47,6200.0,98.6074,98.8239,98.6074,98.7427,6200.0
2016-05-19 09:45:00,109.47,109.48,109.22,109.31,6031.0,98.7427,98.7517,98.5172,98.5984,6031.0
2016-05-19 09:50:00,109.34,109.34,109.15,109.19,2508.0,98.6254,98.6254,98.454,98.4901,2508.0
2016-05-19 09:55:00,109.19,109.2,109.0,109.0,5320.0,98.4901,98.4991,98.3187,98.3187,5320.0
2016-05-19 10:00:00,108.99,109.09,108.85,108.91,10345.0,98.3097,98.3999,98.1834,98.2376,10345.0
2016-05-19 10:05:00,108.88,108.88,108.78,108.81,15430.0,98.2105,98.2105,98.1203,98.1474,15430.0
2016-05-19 10:10:00,108.82,108.82,108.64,108.73,15642.0,98.1564,98.1564,97.994,98.0752,15642.0
2016-05-19 10:15:00,108.68,108.75,108.65,108.67,13760.0,98.0301,98.0932,98.003,98.0211,13760.0
2016-05-19 10:20:00,108.71,108.73,108.65,108.65,5702.0,98.0571,98.0752,98.003,98.003,5702.0
2016-05-19 10:25:00,108.69,108.72,108.62,108.66,6327.0,98.0391,98.0662,97.976,98.012,6327.0
2016-05-19 10:30:00,108.7,108.88,108.7,108.88,12825.0,98.0481,98.2105,98.0481,98.2105,12825.0
2016-05-19 10:35:00,108.88,108.91,108.8,108.84,2500.0,98.2105,98.2376,98.1383,98.1744,2500.0
2016-05-19 10:40:00,108.8,108.96,108.77,108.92,17778.0,98.1383,98.2827,98.1113,98.2466,17778.0
2016-05-19 10:45:00,108.92,108.97,108.86,108.93,4247.0,98.2466,98.2917,98.1925,98.2556,4247.0
2016-05-19 10:50:00,108.92,108.92,108.63,108.68,16403.0,98.2466,98.2466,97.985,98.0301,16403.0
2016-05-19 10:55:00,108.7,108.83,108.7,108.8,17932.0,98.0481,98.1654,98.0481,98.1383,17932.0
2016-05-19 11:00:00,108.83,108.87,108.73,108.76,38345.0,98.1654,98.2015,98.0752,98.1022,38345.0
2016-05-19 11:05:00,108.77,108.8,108.69,108.77,11267.0,98.1113,98.1383,98.0391,98.1113,11267.0
2016-05-19 11:10:00,108.74,108.82,108.7,108.82,3300.0,98.0842,98.1564,98.0481,98.1564,3300.0
2016-05-19 11:15:00,108.84,108.87,108.74,108.87,25815.0,98.1744,98.2015,98.0842,98.2015,25815.0
2016-05-19 11:20:00,108.89,109.08,108.89,109.08,4748.0,98.2195,98.3909,98.2195,98.3909,4748.0
2016-05-19 11:25:00,109.04,109.15,108.95,108.98,5417.0,98.3548,98.454,98.2736,98.3007,5417.0
2016-05-19 11:30:00,108.96,108.98,108.92,108.92,1781.0,98.2827,98.3007,98.2466,98.2466,1781.0
2016-05-19 11:35:00,108.92,108.98,108.9,108.96,2297.0,98.2466,98.3007,98.2285,98.2827,2297.0
2016-05-19 11:40:00,108.99,109.01,108.89,108.89,2856.0,98.3097,98.3278,98.2195,98.2195,2856.0
2016-05-19 11:45:00,108.89,108.97,108.82,108.97,3400.0,98.2195,98.2917,98.1564,98.2917,3400.0
2016-05-19 11:50:00,108.95,108.96,108.84,108.84,2552.0,98.2736,98.2827,98.1744,98.1744,2552.0
2016-05-19 11:55:00,108.85,109.01,108.85,108.98,5214.0,98.1834,98.3278,98.1834,98.3007,5214.0
2016-05-19 12:00:00,108.97,109.03,108.94,109.0,4767.0,98.2917,98.3458,98.2646,98.3187,4767.0
2016-05-19 12:05:00,109.02,109.07,109.02,109.06,2500.0,98.3368,98.3819,98.3368,98.3729,2500.0
2016-05-19 12:10:00,109.09,109.29,109.09,109.29,5500.0,98.3999,98.5803,98.3999,98.5803,5500.0
2016-05-19 12:15:00,109.26,109.32,109.26,109.26,2959.0,98.5533,98.6074,98.5533,98.5533,2959.0
2016-05-19 12:20:00,109.26,109.26,109.15,109.2,3196.0,98.5533,98.5533,98.454,98.4991,3196.0
2016-05-19 12:25:00,109.21,109.23,109.01,109.06,12360.0,98.5082,98.5262,98.3278,98.3729,12360.0
2016-05-19 12:30:00,109.09,109.12,109.06,109.12,6154.0,98.3999,98.427,98.3729,98.427,6154.0
2016-05-19 12:35:00,109.13,109.16,109.07,109.11,2573.0,98.436,98.4631,98.3819,98.418,2573.0
2016-05-19 12:40:00,109.1,109.12,109.03,109.04,2100.0,98.4089,98.427,98.3458,98.3548,2100.0
2016-05-19 12:45:00,109.04,109.04,108.97,108.99,1450.0,98.3548,98.3548,98.2917,98.3097,1450.0
2016-05-19 12:50:00,109.0,109.0,108.97,108.99,1000.0,98.3187,98.3187,98.2917,98.3097,1000.0
2016-05-19 12:55:00,108.99,108.99,108.88,108.9,5400.0,98.3097,98.3097,98.2105,98.2285,5400.0
2016-05-19 13:00:00,108.92,109.03,108.92,109.02,2972.0,98.2466,98.3458,98.2466,98.3368,2972.0
2016-05-19 13:05:00,109.05,109.12,109.04,109.07,2623.0,98.3638,98.427,98.3548,98.3819,2623.0
2016-05-19 13:10:00,109.09,109.13,109.04,109.13,2284.0,98.3999,98.436,98.3548,98.436,2284.0
2016-05-19 13:15:00,109.11,109.12,109.04,109.08,3700.0,98.418,98.427,98.3548,98.3909,3700.0
2016-05-19 13:20:00,109.11,109.11,109.04,109.06,2537.0,98.418,98.418,98.3548,98.3729,2537.0
2016-05-19 13:25:00,109.06,109.13,109.06,109.13,1996.0,98.3729,98.436,98.3729,98.436,1996.0
2016-05-19 13:30:00,109.17,109.21,109.15,109.21,3310.0,98.4721,98.5082,98.454,98.5082,3310.0
2016-05-19 13:35:00,109.21,109.37,109.21,109.36,4306.0,98.5082,98.6525,98.5082,98.6435,4306.0
2016-05-19 13:40:00,109.36,109.39,109.33,109.36,2054.0,98.6435,98.6705,98.6164,98.6435,2054.0
2016-05-19 13:45:00,109.37,109.37,109.32,109.33,1400.0,98.6525,98.6525,98.6074,98.6164,1400.0
2016-05-19 13:50:00,109.31,109.31,109.27,109.27,2470.0,98.5984,98.5984,98.5623,98.5623,2470.0
2016-05-19 13:55:00,109.25,109.29,109.18,109.18,4901.0,98.5442,98.5803,98.4811,98.4811,4901.0
2016-05-19 14:00:00,109.17,109.28,109.17,109.21,5007.0,98.4721,98.5713,98.4721,98.5082,5007.0
2016-05-19 14:05:00,109.22,109.34,109.2,109.34,3443.0,98.5172,98.6254,98.4991,98.6254,3443.0
2016-05-19 14:10:00,109.35,109.49,109.35,109.49,3307.0,98.6344,98.7607,98.6344,98.7607,3307.0
2016-05-19 14:15:00,109.48,109.5,109.45,109.49,5059.0,98.7517,98.7697,98.7246,98.7607,5059.0
2016-05-19 14:20:00,109.48,109.49,109.44,109.44,1133.0,98.7517,98.7607,98.7156,98.7156,1133.0
2016-05-19 14:25:00,109.44,109.58,109.44,109.57,4308.0,98.7156,98.8419,98.7156,98.8329,4308.0
2016-05-19 14:30:00,109.59,109.59,109.5,109.52,2551.0,98.8509,98.8509,98.7697,98.7878,2551.0
2016-05-19 14:35:00,109.54,109.54,109.36,109.36,3954.0,98.8058,98.8058,98.6435,98.6435,3954.0
2016-05-19 14:40:00,109.39,109.39,109.31,109.35,6171.0,98.6705,98.6705,98.5984,98.6344,6171.0
2016-05-19 14:45:00,109.37,109.39,109.34,109.36,2936.0,98.6525,98.6705,98.6254,98.6435,2936.0
2016-05-19 14:50:00,109.34,109.39,109.33,109.39,4382.0,98.6254,98.6705,98.6164,98.6705,4382.0
2016-05-19 14:55:00,109.39,109.42,109.37,109.37,3525.0,98.6705,98.6976,98.6525,98.6525,3525.0
2016-05-19 15:00:00,109.38,109.46,109.37,109.43,3700.0,98.6615,98.7337,98.6525,98.7066,3700.0
2016-05-19 15:05:00,109.45,109.51,109.39,109.46,34301.0,98.7246,98.7788,98.6705,98.7337,34301.0
2016-05-19 15:10:00,109.48,109.51,109.42,109.43,6100.0,98.7517,98.7788,98.6976,98.7066,6100.0
2016-05-19 15:15:00,109.42,109.45,109.36,109.45,6664.0,98.6976,98.7246,98.6435,98.7246,6664.0
2016-05-19 15:20:00,109.47,109.61,109.46,109.5,5015.0,98.7427,98.869,98.7337,98.7697,5015.0
2016-05-19 15:25:00,109.52,109.54,109.42,109.43,7452.0,98.7878,98.8058,98.6976,98.7066,7452.0
2016-05-19 15:30:00,109.43,109.46,109.35,109.35,9192.0,98.7066,98.7337,98.6344,98.6344,9192.0
2016-05-19 15:35:00,109.35,109.46,109.35,109.46,10064.0,98.6344,98.7337,98.6344,98.7337,10064.0
2016-05-19 15:40:00,109.47,109.5,109.43,109.44,11682.0,98.7427,98.7697,98.7066,98.7156,11682.0
2016-05-19 15:45:00,109.44,109.59,109.44,109.55,19581.0,98.7156,98.8509,98.7156,98.8148,19581.0
2016-05-19 15:50:00,109.56,109.57,109.52,109.56,17115.0,98.8239,98.8329,98.7878,98.8239,17115.0
2016-05-19 15:55:00,109.56,109.61,109.48,109.48,31726.0,98.8239,98.869,98.7517,98.7517,31726.0
2016-05-20 09:30:00,110.13,110.28,109.8,109.94,88563.0,99.338,99.4733,99.0403,99.1666,88563.0
2016-05-20 09:35:00,109.93,110.31,109.83,110.1,13635.0,99.1576,99.5004,99.0674,99.3109,13635.0
2016-05-20 09:40:00,110.05,110.25,110.05,110.12,3950.0,99.2658,99.4462,99.2658,99.329,3950.0
2016-05-20 09:45:00,110.17,110.47,110.16,110.44,4900.0,99.3741,99.6447,99.3651,99.6176,4900.0
2016-05-20 09:50:00,110.47,110.68,110.47,110.6,3550.0,99.6447,99.8341,99.6447,99.7619,3550.0
2016-05-20 09:55:00,110.63,110.75,110.61,110.65,5600.0,99.789,99.8972,99.771,99.807,5600.0
2016-05-20 10:00:00,110.7,110.71,110.45,110.45,7648.0,99.8521,99.8612,99.6266,99.6266,7648.0
2016-05-20 10:05:00,110.46,110.62,110.45,110.53,4122.0,99.6357,99.78,99.6266,99.6988,4122.0
2016-05-20 10:10:00,110.53,110.67,110.53,110.67,27737.0,99.6988,99.8251,99.6988,99.8251,27737.0
2016-05-20 10:15:00,110.64,110.69,110.43,110.5,4423.0,99.798,99.8431,99.6086,99.6717,4423.0
2016-05-20 10:20:00,110.5,110.5,110.25,110.42,5095.0,99.6717,99.6717,99.4462,99.5996,5095.0
2016-05-20 10:25:00,110.44,110.49,110.37,110.45,3724.0,99.6176,99.6627,99.5545,99.6266,3724.0
2016-05-20 10:30:00,110.47,110.52,110.43,110.47,5705.0,99.6447,99.6898,99.6086,99.6447,5705.0
2016-05-20 10:35:00,110.48,110.52,110.41,110.44,3211.0,99.6537,99.6898,99.5906,99.6176,3211.0
2016-05-20 10:40:00,110.41,110.5,110.41,110.47,5181.0,99.5906,99.6717,99.5906,99.6447,5181.0
2016-05-20 10:45:00,110.51,110.61,110.51,110.57,6424.0,99.6808,99.771,99.6808,99.7349,6424.0
2016-05-20 10:50:00,110.58,110.65,110.56,110.56,6150.0,99.7439,99.807,99.7259,99.7259,6150.0
2016-05-20 10:55:00,110.52,110.53,110.46,110.47,4126.0,99.6898,99.6988,99.6357,99.6447,4126.0
2016-05-20 11:00:00,110.47,110.56,110.47,110.53,4000.0,99.6447,99.7259,99.6447,99.6988,4000.0
2016-05-20 11:05:00,110.54,110.58,110.51,110.55,4102.0,99.7078,99.7439,99.6808,99.7168,4102.0
2016-05-20 11:10:00,110.55,110.58,110.48,110.53,4262.0,99.7168,99.7439,99.6537,99.6988,4262.0
2016-05-20 11:15:00,110.54,110.63,110.54,110.6,10944.0,99.7078,99.789,99.7078,99.7619,10944.0
2016-05-20 11:20:00,110.64,110.64,110.55,110.59,14793.0,99.798,99.798,99.7168,99.7529,14793.0
2016-05-20 11:25:00,110.58,110.74,110.57,110.69,9990.0,99.7439,99.8882,99.7349,99.8431,9990.0
2016-05-20 11:30:00,110.69,110.71,110.65,110.67,4054.0,99.8431,99.8612,99.807,99.8251,4054.0
2016-05-20 11:35:00,110.7,110.72,110.6,110.61,22638.0,99.8521,99.8702,99.7619,99.771,22638.0
2016-05-20 11:40:00,110.6,110.72,110.6,110.66,25253.0,99.7619,99.8702,99.7619,99.8161,25253.0
2016-05-20 11:45:00,110.67,110.7,110.54,110.56,5225.0,99.8251,99.8521,99.7078,99.7259,5225.0
2016-05-20 11:50:00,110.57,110.58,110.45,110.45,4491.0,99.7349,99.7439,99.6266,99.6266,4491.0
2016-05-20 11:55:00,110.43,110.46,110.42,110.43,1948.0,99.6086,99.6357,99.5996,99.6086,1948.0
2016-05-20 12:00:00,110.42,110.47,110.37,110.4,3400.0,99.5996,99.6447,99.5545,99.5815,3400.0
2016-05-20 12:05:00,110.41,110.41,110.36,110.36,3305.0,99.5906,99.5906,99.5455,99.5455,3305.0
2016-05-20 12:10:00,110.35,110.36,110.3,110.36,3895.0,99.5364,99.5455,99.4913,99.5455,3895.0
2016-05-20 12:15:00,110.34,110.42,110.34,110.41,4476.0,99.5274,99.5996,99.5274,99.5906,4476.0
2016-05-20 12:20:00,110.43,110.45,110.4,110.45,3500.0,99.6086,99.6266,99.5815,99.6266,3500.0
2016-05-20 12:25:00,110.43,110.5,110.41,110.48,3475.0,99.6086,99.6717,99.5906,99.6537,3475.0
2016-05-20 12:30:00,110.43,110.43,110.39,110.41,2100.0,99.6086,99.6086,99.5725,99.5906,2100.0
2016-05-20 12:35:00,110.43,110.53,110.43,110.48,19185.0,99.6086,99.6988,99.6086,99.6537,19185.0
2016-05-20 12:40:00,110.5,110.5,110.39,110.4,5647.0,99.6717,99.6717,99.5725,99.5815,5647.0
2016-05-20 12:45:00,110.38,110.41,110.34,110.34,4006.0,99.5635,99.5906,99.5274,99.5274,4006.0
2016-05-20 12:50:00,110.34,110.44,110.34,110.44,5871.0,99.5274,99.6176,99.5274,99.6176,5871.0
2016-05-20 12:55:00,110.44,110.46,110.33,110.34,3323.0,99.6176,99.6357,99.5184,99.5274,3323.0
2016-05-20 13:00:00,110.34,110.44,110.34,110.35,2769.0,99.5274,99.6176,99.5274,99.5364,2769.0
2016-05-20 13:05:00,110.34,110.42,110.33,110.42,3615.0,99.5274,99.5996,99.5184,99.5996,3615.0
2016-05-20 13:10:00,110.42,110.44,110.38,110.44,14183.0,99.5996,99.6176,99.5635,99.6176,14183.0
2016-05-20 13:15:00,110.43,110.49,110.43,110.45,21998.0,99.6086,99.6627,99.6086,99.6266,21998.0
2016-05-20 13:20:00,110.49,110.52,110.38,110.38,7686.0,99.6627,99.6898,99.5635,99.5635,7686.0
2016-05-20 13:25:00,110.36,110.36,110.31,110.34,2400.0,99.5455,99.5455,99.5004,99.5274,2400.0
2016-05-20 13:30:00,110.34,110.36,110.3,110.35,6111.0,99.5274,99.5455,99.4913,99.5364,6111.0
2016-05-20 13:35:00,110.36,110.39,110.33,110.36,6373.0,99.5455,99.5725,99.5184,99.5455,6373.0
2016-05-20 13:40:00,110.35,110.41,110.34,110.34,7637.0,99.5364,99.5906,99.5274,99.5274,7637.0
2016-05-20 13:45:00,110.34,110.34,110.22,110.24,9781.0,99.5274,99.5274,99.4192,99.4372,9781.0
2016-05-20 13:50:00,110.24,110.25,110.22,110.23,5483.0,99.4372,99.4462,99.4192,99.4282,5483.0
2016-05-20 13:55:00,110.22,110.28,110.19,110.27,8453.0,99.4192,99.4733,99.3921,99.4643,8453.0
2016-05-20 14:00:00,110.27,110.3,110.23,110.25,8634.0,99.4643,99.4913,99.4282,99.4462,8634.0
2016-05-20 14:05:00,110.25,110.3,110.2,110.28,6512.0,99.4462,99.4913,99.4011,99.4733,6512.0
2016-05-20 14:10:00,110.3,110.32,110.24,110.25,7170.0,99.4913,99.5094,99.4372,99.4462,7170.0
2016-05-20 14:15:00,110.23,110.29,110.23,110.25,4800.0,99.4282,99.4823,99.4282,99.4462,4800.0
2016-05-20 14:20:00,110.24,110.36,110.22,110.35,9525.0,99.4372,99.5455,99.4192,99.5364,9525.0
2016-05-20 14:25:00,110.36,110.51,110.36,110.5,20820.0,99.5455,99.6808,99.5455,99.6717,20820.0
2016-05-20 14:30:00,110.5,110.5,110.47,110.5,14487.0,99.6717,99.6717,99.6447,99.6717,14487.0
2016-05-20 14:35:00,110.5,110.52,110.46,110.5,26408.0,99.6717,99.6898,99.6357,99.6717,26408.0
2016-05-20 14:40:00,110.5,110.53,110.41,110.42,23605.0,99.6717,99.6988,99.5906,99.5996,23605.0
2016-05-20 14:45:00,110.42,110.53,110.42,110.52,19307.0,99.5996,99.6988,99.5996,99.6898,19307.0
2016-05-20 14:50:00,110.51,110.56,110.48,110.5,18691.0,99.6808,99.7259,99.6537,99.6717,18691.0
2016-05-20 14:55:00,110.5,110.52,110.41,110.44,30176.0,99.6717,99.6898,99.5906,99.6176,30176.0
2016-05-20 15:00:00,110.45,110.46,110.24,110.24,11178.0,99.6266,99.6357,99.4372,99.4372,11178.0
2016-05-20 15:05:00,110.24,110.24,110.05,110.13,21086.0,99.4372,99.4372,99.2658,99.338,21086.0
2016-05-20 15:10:00,110.12,110.26,110.12,110.23,10477.0,99.329,99.4553,99.329,99.4282,10477.0
2016-05-20 15:15:00,110.21,110.26,110.17,110.23,13149.0,99.4102,99.4553,99.3741,99.4282,13149.0
2016-05-20 15:20:00,110.23,110.28,110.17,110.19,12837.0,99.4282,99.4733,99.3741,99.3921,12837.0
2016-05-20 15:25:00,110.2,110.26,110.13,110.16,9887.0,99.4011,99.4553,99.338,99.3651,9887.0
2016-05-20 15:30:00,110.15,110.2,110.14,110.15,15627.0,99.356,99.4011,99.347,99.356,15627.0
2016-05-20 15:35:00,110.16,110.2,110.11,110.16,19148.0,99.3651,99.4011,99.32,99.3651,19148.0
2016-05-20 15:40:00,110.16,110.25,110.15,110.18,19135.0,99.3651,99.4462,99.356,99.3831,19135.0
2016-05-20 15:45:00,110.18,110.25,110.15,110.16,55924.0,99.3831,99.4462,99.356,99.3651,55924.0
2016-05-20 15:50:00,110.17,110.23,110.14,110.21,36040.0,99.3741,99.4282,99.347,99.4102,36040.0
2016-05-20 15:55:00,110.22,110.27,110.18,110.25,76410.0,99.4192,99.4643,99.3831,99.4462,76410.0
2016-05-23 09:30:00,110.17,110.5,109.82,110.42,14288.0,99.3741,99.6717,99.0584,99.5996,14288.0
2016-05-23 09:35:00,110.4,110.53,110.34,110.44,10398.0,99.5815,99.6988,99.5274,99.6176,10398.0
2016-05-23 09:40:00,110.37,110.48,110.21,110.48,8964.0,99.5545,99.6537,99.4102,99.6537,8964.0
2016-05-23 09:45:00,110.48,110.48,110.36,110.36,3204.0,99.6537,99.6537,99.5455,99.5455,3204.0
2016-05-23 09:50:00,110.28,110.4,110.17,110.4,2000.0,99.4733,99.5815,99.3741,99.5815,2000.0
2016-05-23 09:55:00,110.36,110.43,110.25,110.34,5002.0,99.5455,99.6086,99.4462,99.5274,5002.0
2016-05-23 10:00:00,110.37,110.41,110.28,110.33,12405.0,99.5545,99.5906,99.4733,99.5184,12405.0
2016-05-23 10:05:00,110.3,110.38,110.3,110.38,3600.0,99.4913,99.5635,99.4913,99.5635,3600.0
2016-05-23 10:10:00,110.38,110.41,110.29,110.3,4228.0,99.5635,99.5906,99.4823,99.4913,4228.0
2016-05-23 10:15:00,110.28,110.29,110.18,110.22,3200.0,99.4733,99.4823,99.3831,99.4192,3200.0
2016-05-23 10:20:00,110.31,110.45,110.31,110.45,7723.0,99.5004,99.6266,99.5004,99.6266,7723.0
2016-05-23 10:25:00,110.48,110.49,110.37,110.42,3679.0,99.6537,99.6627,99.5545,99.5996,3679.0
2016-05-23 10:30:00,110.42,110.46,110.31,110.45,4424.0,99.5996,99.6357,99.5004,99.6266,4424.0
2016-05-23 10:35:00,110.43,110.52,110.4,110.43,10355.0,99.6086,99.6898,99.5815,99.6086,10355.0
2016-05-23 10:40:00,110.46,110.46,110.2,110.25,9102.0,99.6357,99.6357,99.4011,99.4462,9102.0
2016-05-23 10:45:00,110.23,110.26,110.17,110.25,4750.0,99.4282,99.4553,99.3741,99.4462,4750.0
2016-05-23 10:50:00,110.25,110.25,110.09,110.09,1800.0,99.4462,99.4462,99.3019,99.3019,1800.0
2016-05-23 10:55:00,110.13,110.22,110.13,110.18,3116.0,99.338,99.4192,99.338,99.3831,3116.0
2016-05-23 11:00:00,110.16,110.25,110.12,110.2,13357.0,99.3651,99.4462,99.329,99.4011,13357.0
2016-05-23 11:05:00,110.21,110.32,110.21,110.32,2805.0,99.4102,99.5094,99.4102,99.5094,2805.0
2016-05-23 11:10:00,110.31,110.44,110.31,110.44,5022.0,99.5004,99.6176,99.5004,99.6176,5022.0
2016-05-23 11:15:00,110.44,110.46,110.25,110.25,4136.0,99.6176,99.6357,99.4462,99.4462,4136.0
2016-05-23 11:20:00,110.25,110.32,110.25,110.29,3129.0,99.4462,99.5094,99.4462,99.4823,3129.0
2016-05-23 11:25:00,110.3,110.36,110.25,110.36,3925.0,99.4913,99.5455,99.4462,99.5455,3925.0
2016-05-23 11:30:00,110.37,110.37,110.22,110.22,3000.0,99.5545,99.5545,99.4192,99.4192,3000.0
2016-05-23 11:35:00,110.22,110.23,110.12,110.13,2584.0,99.4192,99.4282,99.329,99.338,2584.0
2016-05-23 11:40:00,110.1,110.24,110.1,110.17,3092.0,99.3109,99.4372,99.3109,99.3741,3092.0
2016-05-23 11:45:00,110.19,110.21,110.14,110.19,5258.0,99.3921,99.4102,99.347,99.3921,5258.0
2016-05-23 11:50:00,110.14,110.22,110.1,110.14,5634.0,99.347,99.4192,99.3109,99.347,5634.0
2016-05-23 11:55:00,110.15,110.24,110.15,110.24,1700.0,99.356,99.4372,99.356,99.4372,1700.0
2016-05-23 12:00:00,110.25,110.35,110.25,110.35,2502.0,99.4462,99.5364,99.4462,99.5364,2502.0
2016-05-23 12:05:00,110.32,110.32,110.29,110.29,900.0,99.5094,99.5094,99.4823,99.4823,900.0
2016-05-23 12:10:00,110.29,110.29,110.19,110.19,2171.0,99.4823,99.4823,99.3921,99.3921,2171.0
2016-05-23 12:15:00,110.22,110.29,110.22,110.25,1606.0,99.4192,99.4823,99.4192,99.4462,1606.0
2016-05-23 12:20:00,110.27,110.37,110.27,110.31,700.0,99.4643,99.5545,99.4643,99.5004,700.0
2016-05-23 12:25:00,110.32,110.35,110.3,110.32,1900.0,99.5094,99.5364,99.4913,99.5094,1900.0
2016-05-23 12:30:00,110.31,110.35,110.26,110.34,2699.0,99.5004,99.5364,99.4553,99.5274,2699.0
2016-05-23 12:35:00,110.33,110.33,110.22,110.23,3976.0,99.5184,99.5184,99.4192,99.4282,3976.0
2016-05-23 12:40:00,110.2,110.34,110.2,110.34,1695.0,99.4011,99.5274,99.4011,99.5274,1695.0
2016-05-23 12:45:00,110.34,110.35,110.31,110.35,2348.0,99.5274,99.5364,99.5004,99.5364,2348.0
2016-05-23 12:50:00,110.35,110.37,110.32,110.35,5748.0,99.5364,99.5545,99.5094,99.5364,5748.0
2016-05-23 12:55:00,110.36,110.39,110.31,110.35,4400.0,99.5455,99.5725,99.5004,99.5364,4400.0
2016-05-23 13:00:00,110.4,110.4,110.34,110.36,2800.0,99.5815,99.5815,99.5274,99.5455,2800.0
2016-05-23 13:05:00,110.38,110.41,110.31,110.31,1900.0,99.5635,99.5906,99.5004,99.5004,1900.0
2016-05-23 13:10:00,110.34,110.38,110.28,110.38,2017.0,99.5274,99.5635,99.4733,99.5635,2017.0
2016-05-23 13:15:00,110.43,110.48,110.42,110.42,3297.0,99.6086,99.6537,99.5996,99.5996,3297.0
2016-05-23 13:20:00,110.4,110.43,110.36,110.36,2300.0,99.5815,99.6086,99.5455,99.5455,2300.0
2016-05-23 13:25:00,110.35,110.39,110.35,110.36,1277.0,99.5364,99.5725,99.5364,99.5455,1277.0
2016-05-23 13:30:00,110.38,110.42,110.36,110.39,2530.0,99.5635,99.5996,99.5455,99.5725,2530.0
2016-05-23 13:35:00,110.38,110.38,110.3,110.36,2200.0,99.5635,99.5635,99.4913,99.5455,2200.0
2016-05-23 13:40:00,110.35,110.36,110.28,110.28,2450.0,99.5364,99.5455,99.4733,99.4733,2450.0
2016-05-23 13:45:00,110.29,110.33,110.29,110.32,3349.0,99.4823,99.5184,99.4823,99.5094,3349.0
2016-05-23 13:50:00,110.3,110.38,110.29,110.38,2223.0,99.4913,99.5635,99.4823,99.5635,2223.0
2016-05-23 13:55:00,110.37,110.46,110.34,110.34,6088.0,99.5545,99.6357,99.5274,99.5274,6088.0
2016-05-23 14:00:00,110.34,110.37,110.31,110.37,5759.0,99.5274,99.5545,99.5004,99.5545,5759.0
2016-05-23 14:05:00,110.37,110.42,110.37,110.39,4213.0,99.5545,99.5996,99.5545,99.5725,4213.0
2016-05-23 14:10:00,110.39,110.46,110.38,110.42,4778.0,99.5725,99.6357,99.5635,99.5996,4778.0
2016-05-23 14:15:00,110.43,110.52,110.43,110.51,6650.0,99.6086,99.6898,99.6086,99.6808,6650.0
2016-05-23 14:20:00,110.52,110.53,110.47,110.47,6016.0,99.6898,99.6988,99.6447,99.6447,6016.0
2016-05-23 14:25:00,110.46,110.6,110.46,110.55,4867.0,99.6357,99.7619,99.6357,99.7168,4867.0
2016-05-23 14:30:00,110.56,110.6,110.54,110.56,8589.0,99.7259,99.7619,99.7078,99.7259,8589.0
2016-05-23 14:35:00,110.57,110.58,110.46,110.47,4948.0,99.7349,99.7439,99.6357,99.6447,4948.0
2016-05-23 14:40:00,110.49,110.55,110.49,110.49,4419.0,99.6627,99.7168,99.6627,99.6627,4419.0
2016-05-23 14:45:00,110.52,110.52,110.45,110.49,4780.0,99.6898,99.6898,99.6266,99.6627,4780.0
2016-05-23 14:50:00,110.51,110.58,110.49,110.5,3500.0,99.6808,99.7439,99.6627,99.6717,3500.0
2016-05-23 14:55:00,110.52,110.54,110.44,110.48,5348.0,99.6898,99.7078,99.6176,99.6537,5348.0
2016-05-23 15:00:00,110.48,110.5,110.42,110.43,3970.0,99.6537,99.6717,99.5996,99.6086,3970.0
2016-05-23 15:05:00,110.44,110.51,110.44,110.5,3457.0,99.6176,99.6808,99.6176,99.6717,3457.0
2016-05-23 15:10:00,110.51,110.51,110.45,110.5,6031.0,99.6808,99.6808,99.6266,99.6717,6031.0
2016-05-23 15:15:00,110.48,110.5,110.43,110.43,7696.0,99.6537,99.6717,99.6086,99.6086,7696.0
2016-05-23 15:20:00,110.42,110.46,110.37,110.45,6473.0,99.5996,99.6357,99.5545,99.6266,6473.0
2016-05-23 15:25:00,110.45,110.51,110.44,110.5,4821.0,99.6266,99.6808,99.6176,99.6717,4821.0
2016-05-23 15:30:00,110.5,110.56,110.48,110.51,8330.0,99.6717,99.7259,99.6537,99.6808,8330.0
2016-05-23 15:35:00,110.49,110.49,110.38,110.44,8349.0,99.6627,99.6627,99.5635,99.6176,8349.0
2016-05-23 15:40:00,110.43,110.46,110.41,110.45,9048.0,99.6086,99.6357,99.5906,99.6266,9048.0
2016-05-23 15:45:00,110.47,110.49,110.37,110.43,16727.0,99.6447,99.6627,99.5545,99.6086,16727.0
2016-05-23 15:50:00,110.4,110.4,110.28,110.28,19602.0,99.5815,99.5815,99.4733,99.4733,19602.0
2016-05-23 15:55:00,110.29,110.3,110.2,110.29,45422.0,99.4823,99.4913,99.4011,99.4823,45422.0
2016-05-24 09:30:00,110.6,111.22,110.39,111.22,14632.0,99.7619,100.3212,99.5725,100.3212,14632.0
2016-05-24 09:35:00,110.94,111.46,110.85,111.23,17567.0,100.0686,100.5377,99.9874,100.3302,17567.0
2016-05-24 09:40:00,111.32,111.62,111.31,111.45,17360.0,100.4114,100.682,100.4024,100.5286,17360.0
2016-05-24 09:45:00,111.52,111.82,111.48,111.71,15087.0,100.5918,100.8624,100.5557,100.7632,15087.0
2016-05-24 09:50:00,111.7,111.76,111.53,111.67,11123.0,100.7541,100.8083,100.6008,100.7271,11123.0
2016-05-24 09:55:00,111.69,111.81,111.64,111.75,8615.0,100.7451,100.8534,100.7,100.7992,8615.0
2016-05-24 10:00:00,111.83,111.83,111.55,111.66,9530.0,100.8714,100.8714,100.6188,100.7181,9530.0
2016-05-24 10:05:00,111.65,111.74,111.5,111.55,5741.0,100.709,100.7902,100.5737,100.6188,5741.0
2016-05-24 10:10:00,111.47,111.49,111.34,111.39,8200.0,100.5467,100.5647,100.4294,100.4745,8200.0
2016-05-24 10:15:00,111.42,111.47,111.36,111.37,8052.0,100.5016,100.5467,100.4475,100.4565,8052.0
2016-05-24 10:20:00,111.37,111.4,111.29,111.33,10055.0,100.4565,100.4835,100.3843,100.4204,10055.0
2016-05-24 10:25:00,111.33,111.42,111.27,111.3,10700.0,100.4204,100.5016,100.3663,100.3933,10700.0
2016-05-24 10:30:00,111.28,111.52,111.28,111.44,9549.0,100.3753,100.5918,100.3753,100.5196,9549.0
2016-05-24 10:35:00,111.4,111.53,111.4,111.52,3741.0,100.4835,100.6008,100.4835,100.5918,3741.0
2016-05-24 10:40:00,111.47,111.48,111.36,111.47,8500.0,100.5467,100.5557,100.4475,100.5467,8500.0
2016-05-24 10:45:00,111.49,111.69,111.49,111.63,9580.0,100.5647,100.7451,100.5647,100.691,9580.0
2016-05-24 10:50:00,111.64,111.66,111.56,111.57,5700.0,100.7,100.7181,100.6279,100.6369,5700.0
2016-05-24 10:55:00,111.59,111.62,111.53,111.62,2600.0,100.6549,100.682,100.6008,100.682,2600.0
2016-05-24 11:00:00,111.61,111.65,111.57,111.62,11444.0,100.673,100.709,100.6369,100.682,11444.0
2016-05-24 11:05:00,111.6,111.67,111.47,111.47,3600.0,100.6639,100.7271,100.5467,100.5467,3600.0
2016-05-24 11:10:00,111.48,111.61,111.42,111.61,19900.0,100.5557,100.673,100.5016,100.673,19900.0
2016-05-24 11:15:00,111.61,111.61,111.53,111.55,5300.0,100.673,100.673,100.6008,100.6188,5300.0
2016-05-24 11:20:00,111.57,111.71,111.57,111.57,6008.0,100.6369,100.7632,100.6369,100.6369,6008.0
2016-05-24 11:25:00,111.55,111.63,111.49,111.5,9954.0,100.6188,100.691,100.5647,100.5737,9954.0
2016-05-24 11:30:00,111.55,111.55,111.47,111.48,6505.0,100.6188,100.6188,100.5467,100.5557,6505.0
2016-05-24 11:35:00,111.46,111.55,111.44,111.55,2100.0,100.5377,100.6188,100.5196,100.6188,2100.0
2016-05-24 11:40:00,111.52,111.54,111.39,111.4,6425.0,100.5918,100.6098,100.4745,100.4835,6425.0
2016-05-24 11:45:00,111.39,111.51,111.39,111.5,4473.0,100.4745,100.5828,100.4745,100.5737,4473.0
2016-05-24 11:50:00,111.48,111.53,111.47,111.52,4430.0,100.5557,100.6008,100.5467,100.5918,4430.0
2016-05-24 11:55:00,111.55,111.61,111.54,111.58,5741.0,100.6188,100.673,100.6098,100.6459,5741.0
2016-05-24 12:00:00,111.58,111.58,111.48,111.48,3239.0,100.6459,100.6459,100.5557,100.5557,3239.0
2016-05-24 12:05:00,111.48,111.52,111.44,111.52,3949.0,100.5557,100.5918,100.5196,100.5918,3949.0
2016-05-24 12:10:00,111.54,111.62,111.54,111.55,2521.0,100.6098,100.682,100.6098,100.6188,2521.0
2016-05-24 12:15:00,111.57,111.59,111.51,111.58,5421.0,100.6369,100.6549,100.5828,100.6459,5421.0
2016-05-24 12:20:00,111.57,111.63,111.55,111.62,4458.0,100.6369,100.691,100.6188,100.682,4458.0
2016-05-24 12:25:00,111.6,111.76,111.54,111.74,19182.0,100.6639,100.8083,100.6098,100.7902,19182.0
2016-05-24 12:30:00,111.71,111.73,111.63,111.68,17908.0,100.7632,100.7812,100.691,100.7361,17908.0
2016-05-24 12:35:00,111.66,111.69,111.63,111.68,5295.0,100.7181,100.7451,100.691,100.7361,5295.0
2016-05-24 12:40:00,111.7,111.73,111.68,111.73,4551.0,100.7541,100.7812,100.7361,100.7812,4551.0
2016-05-24 12:45:00,111.73,111.77,111.71,111.71,5700.0,100.7812,100.8173,100.7632,100.7632,5700.0
2016-05-24 12:50:00,111.72,111.82,111.65,111.69,15358.0,100.7722,100.8624,100.709,100.7451,15358.0
2016-05-24 12:55:00,111.7,111.7,111.66,111.7,12246.0,100.7541,100.7541,100.7181,100.7541,12246.0
2016-05-24 13:00:00,111.7,111.78,111.69,111.76,17420.0,100.7541,100.8263,100.7451,100.8083,17420.0
2016-05-24 13:05:00,111.77,111.77,111.68,111.7,4201.0,100.8173,100.8173,100.7361,100.7541,4201.0
2016-05-24 13:10:00,111.7,111.84,111.7,111.78,4779.0,100.7541,100.8804,100.7541,100.8263,4779.0
2016-05-24 13:15:00,111.76,111.79,111.76,111.76,2904.0,100.8083,100.8353,100.8083,100.8083,2904.0
2016-05-24 13:20:00,111.74,111.79,111.74,111.78,3525.0,100.7902,100.8353,100.7902,100.8263,3525.0
2016-05-24 13:25:00,111.81,111.86,111.81,111.85,7598.0,100.8534,100.8985,100.8534,100.8895,7598.0
2016-05-24 13:30:00,111.86,111.87,111.76,111.76,18598.0,100.8985,100.9075,100.8083,100.8083,18598.0
2016-05-24 13:35:00,111.74,111.82,111.73,111.8,4725.0,100.7902,100.8624,100.7812,100.8444,4725.0
2016-05-24 13:40:00,111.82,111.86,111.74,111.76,5746.0,100.8624,100.8985,100.7902,100.8083,5746.0
2016-05-24 13:45:00,111.76,111.83,111.76,111.82,4293.0,100.8083,100.8714,100.8083,100.8624,4293.0
2016-05-24 13:50:00,111.83,111.83,111.76,111.76,4301.0,100.8714,100.8714,100.8083,100.8083,4301.0
2016-05-24 13:55:00,111.74,111.75,111.65,111.66,8976.0,100.7902,100.7992,100.709,100.7181,8976.0
2016-05-24 14:00:00,111.66,111.66,111.6,111.61,12805.0,100.7181,100.7181,100.6639,100.673,12805.0
2016-05-24 14:05:00,111.6,111.61,111.55,111.59,7031.0,100.6639,100.673,100.6188,100.6549,7031.0
2016-05-24 14:10:00,111.6,111.66,111.58,111.63,5672.0,100.6639,100.7181,100.6459,100.691,5672.0
2016-05-24 14:15:00,111.63,111.63,111.6,111.62,3930.0,100.691,100.691,100.6639,100.682,3930.0
2016-05-24 14:20:00,111.62,111.62,111.56,111.59,4416.0,100.682,100.682,100.6279,100.6549,4416.0
2016-05-24 14:25:00,111.6,111.6,111.54,111.54,5017.0,100.6639,100.6639,100.6098,100.6098,5017.0
2016-05-24 14:30:00,111.55,111.56,111.52,111.54,13000.0,100.6188,100.6279,100.5918,100.6098,13000.0
2016-05-24 14:35:00,111.54,111.54,111.52,111.52,9000.0,100.6098,100.6098,100.5918,100.5918,9000.0
2016-05-24 14:40:00,111.53,111.56,111.5,111.55,14231.0,100.6008,100.6279,100.5737,100.6188,14231.0
2016-05-24 14:45:00,111.56,111.61,111.54,111.61,6220.0,100.6279,100.673,100.6098,100.673,6220.0
2016-05-24 14:50:00,111.6,111.66,111.56,111.56,8510.0,100.6639,100.7181,100.6279,100.6279,8510.0
2016-05-24 14:55:00,111.57,111.63,111.56,111.59,7480.0,100.6369,100.691,100.6279,100.6549,7480.0
2016-05-24 15:00:00,111.58,111.69,111.57,111.66,6685.0,100.6459,100.7451,100.6369,100.7181,6685.0
2016-05-24 15:05:00,111.68,111.69,111.65,111.68,11630.0,100.7361,100.7451,100.709,100.7361,11630.0
2016-05-24 15:10:00,111.68,111.71,111.68,111.7,7469.0,100.7361,100.7632,100.7361,100.7541,7469.0
2016-05-24 15:15:00,111.7,111.73,111.69,111.7,9663.0,100.7541,100.7812,100.7451,100.7541,9663.0
2016-05-24 15:20:00,111.7,111.77,111.68,111.77,9514.0,100.7541,100.8173,100.7361,100.8173,9514.0
2016-05-24 15:25:00,111.76,111.78,111.67,111.69,18129.0,100.8083,100.8263,100.7271,100.7451,18129.0
2016-05-24 15:30:00,111.69,111.71,111.61,111.64,14427.0,100.7451,100.7632,100.673,100.7,14427.0
2016-05-24 15:35:00,111.64,111.66,111.59,111.65,17916.0,100.7,100.7181,100.6549,100.709,17916.0
2016-05-24 15:40:00,111.64,111.67,111.58,111.61,17290.0,100.7,100.7271,100.6459,100.673,17290.0
2016-05-24 15:45:00,111.63,111.66,111.57,111.57,16316.0,100.691,100.7181,100.6369,100.6369,16316.0
2016-05-24 15:50:00,111.57,111.74,111.57,111.73,21487.0,100.6369,100.7902,100.6369,100.7812,21487.0
2016-05-24 15:55:00,111.73,111.75,111.64,111.66,42239.0,100.7812,100.7992,100.7,100.7181,42239.0
2016-05-25 09:30:00,111.85,112.0,111.7,112.0,13087.0,100.8895,101.0248,100.7541,101.0248,13087.0
2016-05-25 09:35:00,112.0,112.17,111.93,112.03,47852.0,101.0248,101.1781,100.9616,101.0518,47852.0
2016-05-25 09:40:00,112.07,112.15,111.89,112.15,19847.0,101.0879,101.1601,100.9255,101.1601,19847.0
2016-05-25 09:45:00,112.26,112.26,111.98,112.04,9920.0,101.2593,101.2593,101.0067,101.0608,9920.0
2016-05-25 09:50:00,112.05,112.2,112.03,112.07,6975.0,101.0699,101.2052,101.0518,101.0879,6975.0
2016-05-25 09:55:00,112.03,112.14,111.98,111.98,6100.0,101.0518,101.151,101.0067,101.0067,6100.0
2016-05-25 10:00:00,111.98,112.15,111.98,112.09,7015.0,101.0067,101.1601,101.0067,101.1059,7015.0
2016-05-25 10:05:00,112.11,112.17,112.11,112.17,3345.0,101.124,101.1781,101.124,101.1781,3345.0
2016-05-25 10:10:00,112.2,112.31,112.2,112.31,7590.0,101.2052,101.3044,101.2052,101.3044,7590.0
2016-05-25 10:15:00,112.26,112.44,112.26,112.36,5502.0,101.2593,101.4216,101.2593,101.3495,5502.0
2016-05-25 10:20:00,112.39,112.4,112.27,112.39,4011.0,101.3765,101.3856,101.2683,101.3765,4011.0
2016-05-25 10:25:00,112.41,112.41,112.32,112.39,9323.0,101.3946,101.3946,101.3134,101.3765,9323.0
2016-05-25 10:30:00,112.41,112.43,112.34,112.41,12666.0,101.3946,101.4126,101.3314,101.3946,12666.0
2016-05-25 10:35:00,112.37,112.44,112.29,112.3,6807.0,101.3585,101.4216,101.2863,101.2954,6807.0
2016-05-25 10:40:00,112.3,112.41,112.28,112.34,5672.0,101.2954,101.3946,101.2773,101.3314,5672.0
2016-05-25 10:45:00,112.31,112.42,112.31,112.35,4233.0,101.3044,101.4036,101.3044,101.3405,4233.0
2016-05-25 10:50:00,112.36,112.43,112.28,112.29,10284.0,101.3495,101.4126,101.2773,101.2863,10284.0
2016-05-25 10:55:00,112.27,112.27,112.15,112.17,5639.0,101.2683,101.2683,101.1601,101.1781,5639.0
2016-05-25 11:00:00,112.16,112.29,112.15,112.27,12636.0,101.1691,101.2863,101.1601,101.2683,12636.0
2016-05-25 11:05:00,112.27,112.28,112.16,112.19,21506.0,101.2683,101.2773,101.1691,101.1961,21506.0
2016-05-25 11:10:00,112.19,112.2,112.14,112.16,6828.0,101.1961,101.2052,101.151,101.1691,6828.0
2016-05-25 11:15:00,112.19,112.29,112.19,112.21,5710.0,101.1961,101.2863,101.1961,101.2142,5710.0
2016-05-25 11:20:00,112.16,112.21,112.1,112.19,7100.0,101.1691,101.2142,101.115,101.1961,7100.0
2016-05-25 11:25:00,112.21,112.3,112.19,112.3,5450.0,101.2142,101.2954,101.1961,101.2954,5450.0
2016-05-25 11:30:00,112.26,112.3,112.22,112.3,7057.0,101.2593,101.2954,101.2232,101.2954,7057.0
2016-05-25 11:35:00,112.3,112.38,112.3,112.33,8688.0,101.2954,101.3675,101.2954,101.3224,8688.0
2016-05-25 11:40:00,112.33,112.33,112.27,112.31,3600.0,101.3224,101.3224,101.2683,101.3044,3600.0
2016-05-25 11:45:00,112.33,112.33,112.3,112.3,2700.0,101.3224,101.3224,101.2954,101.2954,2700.0
2016-05-25 11:50:00,112.29,112.29,112.24,112.28,2904.0,101.2863,101.2863,101.2412,101.2773,2904.0
2016-05-25 11:55:00,112.28,112.32,112.25,112.3,6108.0,101.2773,101.3134,101.2503,101.2954,6108.0
2016-05-25 12:00:00,112.28,112.32,112.28,112.3,10678.0,101.2773,101.3134,101.2773,101.2954,10678.0
2016-05-25 12:05:00,112.29,112.34,112.27,112.33,7337.0,101.2863,101.3314,101.2683,101.3224,7337.0
2016-05-25 12:10:00,112.32,112.33,112.25,112.25,2714.0,101.3134,101.3224,101.2503,101.2503,2714.0
2016-05-25 12:15:00,112.27,112.34,112.24,112.28,17848.0,101.2683,101.3314,101.2412,101.2773,17848.0
2016-05-25 12:20:00,112.27,112.32,112.19,112.31,14844.0,101.2683,101.3134,101.1961,101.3044,14844.0
2016-05-25 12:25:00,112.31,112.35,112.3,112.35,4465.0,101.3044,101.3405,101.2954,101.3405,4465.0
2016-05-25 12:30:00,112.35,112.36,112.31,112.36,8243.0,101.3405,101.3495,101.3044,101.3495,8243.0
2016-05-25 12:35:00,112.35,112.35,112.29,112.3,4989.0,101.3405,101.3405,101.2863,101.2954,4989.0
2016-05-25 12:40:00,112.29,112.3,112.27,112.27,3547.0,101.2863,101.2954,101.2683,101.2683,3547.0
2016-05-25 12:45:00,112.28,112.28,112.22,112.26,6640.0,101.2773,101.2773,101.2232,101.2593,6640.0
2016-05-25 12:50:00,112.27,112.3,112.2,112.24,8344.0,101.2683,101.2954,101.2052,101.2412,8344.0
2016-05-25 12:55:00,112.25,112.26,112.24,112.25,4840.0,101.2503,101.2593,101.2412,101.2503,4840.0
2016-05-25 13:00:00,112.25,112.31,112.24,112.26,7878.0,101.2503,101.3044,101.2412,101.2593,7878.0
2016-05-25 13:05:00,112.28,112.29,112.25,112.25,11926.0,101.2773,101.2863,101.2503,101.2503,11926.0
2016-05-25 13:10:00,112.26,112.26,112.18,112.18,14500.0,101.2593,101.2593,101.1871,101.1871,14500.0
2016-05-25 13:15:00,112.19,112.23,112.17,112.19,16597.0,101.1961,101.2322,101.1781,101.1961,16597.0
2016-05-25 13:20:00,112.19,112.22,112.16,112.21,10700.0,101.1961,101.2232,101.1691,101.2142,10700.0
2016-05-25 13:25:00,112.2,112.25,112.2,112.23,9145.0,101.2052,101.2503,101.2052,101.2322,9145.0
2016-05-25 13:30:00,112.2,112.34,112.19,112.31,41162.0,101.2052,101.3314,101.1961,101.3044,41162.0
2016-05-25 13:35:00,112.3,112.31,112.27,112.27,1285.0,101.2954,101.3044,101.2683,101.2683,1285.0
2016-05-25 13:40:00,112.28,112.34,112.26,112.34,4795.0,101.2773,101.3314,101.2593,101.3314,4795.0
2016-05-25 13:45:00,112.34,112.35,112.26,112.26,3275.0,101.3314,101.3405,101.2593,101.2593,3275.0
2016-05-25 13:50:00,112.27,112.29,112.24,112.28,1618.0,101.2683,101.2863,101.2412,101.2773,1618.0
2016-05-25 13:55:00,112.3,112.32,112.29,112.3,6110.0,101.2954,101.3134,101.2863,101.2954,6110.0
2016-05-25 14:00:00,112.31,112.31,112.23,112.24,6750.0,101.3044,101.3044,101.2322,101.2412,6750.0
2016-05-25 14:05:00,112.22,112.27,112.22,112.23,3148.0,101.2232,101.2683,101.2232,101.2322,3148.0
2016-05-25 14:10:00,112.24,112.27,112.2,112.23,9911.0,101.2412,101.2683,101.2052,101.2322,9911.0
2016-05-25 14:15:00,112.24,112.24,112.2,112.22,8079.0,101.2412,101.2412,101.2052,101.2232,8079.0
2016-05-25 14:20:00,112.22,112.23,112.14,112.16,13197.0,101.2232,101.2322,101.151,101.1691,13197.0
2016-05-25 14:25:00,112.15,112.21,112.12,112.15,11753.0,101.1601,101.2142,101.133,101.1601,11753.0
2016-05-25 14:30:00,112.13,112.13,112.11,112.13,4611.0,101.142,101.142,101.124,101.142,4611.0
2016-05-25 14:35:00,112.14,112.17,112.1,112.11,9722.0,101.151,101.1781,101.115,101.124,9722.0
2016-05-25 14:40:00,112.09,112.09,112.01,112.02,14750.0,101.1059,101.1059,101.0338,101.0428,14750.0
2016-05-25 14:45:00,112.03,112.14,111.95,111.95,8595.0,101.0518,101.151,100.9797,100.9797,8595.0
2016-05-25 14:50:00,111.95,111.96,111.83,111.84,6125.0,100.9797,100.9887,100.8714,100.8804,6125.0
2016-05-25 14:55:00,111.83,111.83,111.75,111.76,10022.0,100.8714,100.8714,100.7992,100.8083,10022.0
2016-05-25 15:00:00,111.74,111.77,111.68,111.7,14338.0,100.7902,100.8173,100.7361,100.7541,14338.0
2016-05-25 15:05:00,111.7,111.8,111.69,111.75,12790.0,100.7541,100.8444,100.7451,100.7992,12790.0
2016-05-25 15:10:00,111.74,111.77,111.69,111.69,20641.0,100.7902,100.8173,100.7451,100.7451,20641.0
2016-05-25 15:15:00,111.71,111.87,111.71,111.86,10223.0,100.7632,100.9075,100.7632,100.8985,10223.0
2016-05-25 15:20:00,111.87,111.93,111.84,111.84,6704.0,100.9075,100.9616,100.8804,100.8804,6704.0
2016-05-25 15:25:00,111.86,112.1,111.85,112.09,12003.0,100.8985,101.115,100.8895,101.1059,12003.0
2016-05-25 15:30:00,112.1,112.1,112.03,112.05,13517.0,101.115,101.115,101.0518,101.0699,13517.0
2016-05-25 15:35:00,112.05,112.08,111.97,111.98,30081.0,101.0699,101.0969,100.9977,101.0067,30081.0
2016-05-25 15:40:00,111.98,111.99,111.85,111.9,26812.0,101.0067,101.0157,100.8895,100.9346,26812.0
2016-05-25 15:45:00,111.88,111.92,111.82,111.89,23300.0,100.9165,100.9526,100.8624,100.9255,23300.0
2016-05-25 15:50:00,111.89,111.95,111.85,111.86,22117.0,100.9255,100.9797,100.8895,100.8985,22117.0
2016-05-25 15:55:00,111.86,112.0,111.86,111.86,55809.0,100.8985,101.0248,100.8985,100.8985,55809.0
2016-05-26 09:30:00,111.78,112.39,111.56,111.88,19665.0,100.8263,101.3765,100.6279,100.9165,19665.0
2016-05-26 09:35:00,111.92,112.02,111.74,111.88,4065.0,100.9526,101.0428,100.7902,100.9165,4065.0
2016-05-26 09:40:00,111.85,111.95,111.82,111.92,4475.0,100.8895,100.9797,100.8624,100.9526,4475.0
2016-05-26 09:45:00,111.99,111.99,111.88,111.94,7600.0,101.0157,101.0157,100.9165,100.9706,7600.0
2016-05-26 09:50:00,111.98,112.13,111.94,112.13,9900.0,101.0067,101.142,100.9706,101.142,9900.0
2016-05-26 09:55:00,112.11,112.28,112.11,112.15,8073.0,101.124,101.2773,101.124,101.1601,8073.0
2016-05-26 10:00:00,112.15,112.15,111.91,111.92,12089.0,101.1601,101.1601,100.9436,100.9526,12089.0
2016-05-26 10:05:00,111.87,111.94,111.81,111.91,4600.0,100.9075,100.9706,100.8534,100.9436,4600.0
2016-05-26 10:10:00,111.94,112.01,111.91,111.91,2300.0,100.9706,101.0338,100.9436,100.9436,2300.0
2016-05-26 10:15:00,111.93,111.99,111.93,111.93,3600.0,100.9616,101.0157,100.9616,100.9616,3600.0
2016-05-26 10:20:00,111.93,111.95,111.73,111.77,3711.0,100.9616,100.9797,100.7812,100.8173,3711.0
2016-05-26 10:25:00,111.75,111.83,111.74,111.76,4110.0,100.7992,100.8714,100.7902,100.8083,4110.0
2016-05-26 10:30:00,111.76,111.86,111.74,111.81,16268.0,100.8083,100.8985,100.7902,100.8534,16268.0
2016-05-26 10:35:00,111.8,111.83,111.75,111.81,5765.0,100.8444,100.8714,100.7992,100.8534,5765.0
2016-05-26 10:40:00,111.78,111.81,111.73,111.77,6263.0,100.8263,100.8534,100.7812,100.8173,6263.0
2016-05-26 10:45:00,111.75,111.75,111.65,111.66,2400.0,100.7992,100.7992,100.709,100.7181,2400.0
2016-05-26 10:50:00,111.64,111.64,111.57,111.63,5470.0,100.7,100.7,100.6369,100.691,5470.0
2016-05-26 10:55:00,111.6,111.63,111.53,111.56,3451.0,100.6639,100.691,100.6008,100.6279,3451.0
2016-05-26 11:00:00,111.55,111.61,111.48,111.52,14747.0,100.6188,100.673,100.5557,100.5918,14747.0
2016-05-26 11:05:00,111.5,111.55,111.49,111.55,6234.0,100.5737,100.6188,100.5647,100.6188,6234.0
2016-05-26 11:10:00,111.53,111.64,111.53,111.61,5796.0,100.6008,100.7,100.6008,100.673,5796.0
2016-05-26 11:15:00,111.6,111.6,111.49,111.56,3532.0,100.6639,100.6639,100.5647,100.6279,3532.0
2016-05-26 11:20:00,111.54,111.64,111.5,111.56,4181.0,100.6098,100.7,100.5737,100.6279,4181.0
2016-05-26 11:25:00,111.57,111.59,111.52,111.56,3700.0,100.6369,100.6549,100.5918,100.6279,3700.0
2016-05-26 11:30:00,111.53,111.6,111.5,111.58,3496.0,100.6008,100.6639,100.5737,100.6459,3496.0
2016-05-26 11:35:00,111.59,111.61,111.55,111.55,3276.0,100.6549,100.673,100.6188,100.6188,3276.0
2016-05-26 11:40:00,111.54,111.61,111.5,111.57,6627.0,100.6098,100.673,100.5737,100.6369,6627.0
2016-05-26 11:45:00,111.55,111.55,111.47,111.48,3237.0,100.6188,100.6188,100.5467,100.5557,3237.0
2016-05-26 11:50:00,111.49,111.55,111.49,111.51,2992.0,100.5647,100.6188,100.5647,100.5828,2992.0
2016-05-26 11:55:00,111.5,111.61,111.5,111.56,12273.0,100.5737,100.673,100.5737,100.6279,12273.0
2016-05-26 12:00:00,111.57,111.61,111.56,111.59,7069.0,100.6369,100.673,100.6279,100.6549,7069.0
2016-05-26 12:05:00,111.59,111.67,111.59,111.6,6564.0,100.6549,100.7271,100.6549,100.6639,6564.0
2016-05-26 12:10:00,111.61,111.61,111.51,111.58,13597.0,100.673,100.673,100.5828,100.6459,13597.0
2016-05-26 12:15:00,111.54,111.65,111.54,111.64,9605.0,100.6098,100.709,100.6098,100.7,9605.0
2016-05-26 12:20:00,111.64,111.71,111.61,111.63,10700.0,100.7,100.7632,100.673,100.691,10700.0
2016-05-26 12:25:00,111.63,111.64,111.55,111.6,4969.0,100.691,100.7,100.6188,100.6639,4969.0
2016-05-26 12:30:00,111.62,111.7,111.62,111.68,4850.0,100.682,100.7541,100.682,100.7361,4850.0
2016-05-26 12:35:00,111.68,111.74,111.65,111.7,6189.0,100.7361,100.7902,100.709,100.7541,6189.0
2016-05-26 12:40:00,111.7,111.72,111.67,111.71,3623.0,100.7541,100.7722,100.7271,100.7632,3623.0
2016-05-26 12:45:00,111.68,111.68,111.62,111.66,2749.0,100.7361,100.7361,100.682,100.7181,2749.0
2016-05-26 12:50:00,111.67,111.67,111.56,111.57,6449.0,100.7271,100.7271,100.6279,100.6369,6449.0
2016-05-26 12:55:00,111.57,111.6,111.56,111.56,2950.0,100.6369,100.6639,100.6279,100.6279,2950.0
2016-05-26 13:00:00,111.58,111.6,111.55,111.56,4650.0,100.6459,100.6639,100.6188,100.6279,4650.0
2016-05-26 13:05:00,111.51,111.59,111.5,111.56,3789.0,100.5828,100.6549,100.5737,100.6279,3789.0
2016-05-26 13:10:00,111.53,111.59,111.53,111.59,1502.0,100.6008,100.6549,100.6008,100.6549,1502.0
2016-05-26 13:15:00,111.58,111.61,111.58,111.58,4099.0,100.6459,100.673,100.6459,100.6459,4099.0
2016-05-26 13:20:00,111.57,111.59,111.55,111.56,2522.0,100.6369,100.6549,100.6188,100.6279,2522.0
2016-05-26 13:25:00,111.57,111.6,111.57,111.59,1920.0,100.6369,100.6639,100.6369,100.6549,1920.0
2016-05-26 13:30:00,111.58,111.6,111.55,111.59,6443.0,100.6459,100.6639,100.6188,100.6549,6443.0
2016-05-26 13:35:00,111.59,111.61,111.56,111.56,6910.0,100.6549,100.673,100.6279,100.6279,6910.0
2016-05-26 13:40:00,111.59,111.62,111.58,111.58,8154.0,100.6549,100.682,100.6459,100.6459,8154.0
2016-05-26 13:45:00,111.59,111.6,111.52,111.54,5126.0,100.6549,100.6639,100.5918,100.6098,5126.0
2016-05-26 13:50:00,111.54,111.54,111.49,111.54,3900.0,100.6098,100.6098,100.5647,100.6098,3900.0
2016-05-26 13:55:00,111.54,111.58,111.51,111.55,3521.0,100.6098,100.6459,100.5828,100.6188,3521.0
2016-05-26 14:00:00,111.56,111.6,111.55,111.55,5445.0,100.6279,100.6639,100.6188,100.6188,5445.0
2016-05-26 14:05:00,111.55,111.55,111.51,111.54,7337.0,100.6188,100.6188,100.5828,100.6098,7337.0
2016-05-26 14:10:00,111.54,111.59,111.54,111.57,5870.0,100.6098,100.6549,100.6098,100.6369,5870.0
2016-05-26 14:15:00,111.54,111.56,111.5,111.52,8049.0,100.6098,100.6279,100.5737,100.5918,8049.0
2016-05-26 14:20:00,111.51,111.55,111.51,111.55,4362.0,100.5828,100.6188,100.5828,100.6188,4362.0
2016-05-26 14:25:00,111.55,111.55,111.47,111.48,7095.0,100.6188,100.6188,100.5467,100.5557,7095.0
2016-05-26 14:30:00,111.48,111.57,111.48,111.56,7037.0,100.5557,100.6369,100.5557,100.6279,7037.0
2016-05-26 14:35:00,111.56,111.56,111.5,111.51,4110.0,100.6279,100.6279,100.5737,100.5828,4110.0
2016-05-26 14:40:00,111.51,111.54,111.5,111.52,6700.0,100.5828,100.6098,100.5737,100.5918,6700.0
2016-05-26 14:45:00,111.53,111.57,111.52,111.52,5946.0,100.6008,100.6369,100.5918,100.5918,5946.0
2016-05-26 14:50:00,111.52,111.54,111.49,111.54,7507.0,100.5918,100.6098,100.5647,100.6098,7507.0
2016-05-26 14:55:00,111.54,111.59,111.52,111.53,5612.0,100.6098,100.6549,100.5918,100.6008,5612.0
2016-05-26 15:00:00,111.54,111.59,111.54,111.54,9641.0,100.6098,100.6549,100.6098,100.6098,9641.0
2016-05-26 15:05:00,111.53,111.57,111.51,111.56,9347.0,100.6008,100.6369,100.5828,100.6279,9347.0
2016-05-26 15:10:00,111.57,111.61,111.54,111.55,8360.0,100.6369,100.673,100.6098,100.6188,8360.0
2016-05-26 15:15:00,111.54,111.59,111.51,111.57,10539.0,100.6098,100.6549,100.5828,100.6369,10539.0
2016-05-26 15:20:00,111.57,111.65,111.57,111.63,6780.0,100.6369,100.709,100.6369,100.691,6780.0
2016-05-26 15:25:00,111.63,111.65,111.58,111.59,8666.0,100.691,100.709,100.6459,100.6549,8666.0
2016-05-26 15:30:00,111.58,111.69,111.58,111.68,13224.0,100.6459,100.7451,100.6459,100.7361,13224.0
2016-05-26 15:35:00,111.68,111.68,111.58,111.61,12326.0,100.7361,100.7361,100.6459,100.673,12326.0
2016-05-26 15:40:00,111.6,111.63,111.59,111.59,10626.0,100.6639,100.691,100.6549,100.6549,10626.0
2016-05-26 15:45:00,111.59,111.62,111.56,111.58,17697.0,100.6549,100.682,100.6279,100.6459,17697.0
2016-05-26 15:50:00,111.57,111.58,111.52,111.53,18076.0,100.6369,100.6459,100.5918,100.6008,18076.0
2016-05-26 15:55:00,111.53,111.6,111.52,111.58,37826.0,100.6008,100.6639,100.5918,100.6459,37826.0
2016-05-27 09:30:00,111.59,111.88,111.59,111.83,14500.0,100.6549,100.9165,100.6549,100.8714,14500.0
2016-05-27 09:35:00,111.75,111.93,111.7,111.8,5589.0,100.7992,100.9616,100.7541,100.8444,5589.0
2016-05-27 09:40:00,111.8,111.9,111.76,111.82,6052.0,100.8444,100.9346,100.8083,100.8624,6052.0
2016-05-27 09:45:00,111.86,111.94,111.78,111.93,3530.0,100.8985,100.9706,100.8263,100.9616,3530.0
2016-05-27 09:50:00,111.97,112.02,111.95,111.98,2800.0,100.9977,101.0428,100.9797,101.0067,2800.0
2016-05-27 09:55:00,111.97,112.1,111.9,111.95,5630.0,100.9977,101.115,100.9346,100.9797,5630.0
2016-05-27 10:00:00,111.97,111.99,111.9,111.95,2750.0,100.9977,101.0157,100.9346,100.9797,2750.0
2016-05-27 10:05:00,111.91,111.96,111.82,111.87,5516.0,100.9436,100.9887,100.8624,100.9075,5516.0
2016-05-27 10:10:00,111.88,111.89,111.63,111.72,5581.0,100.9165,100.9255,100.691,100.7722,5581.0
2016-05-27 10:15:00,111.72,111.72,111.54,111.55,6005.0,100.7722,100.7722,100.6098,100.6188,6005.0
2016-05-27 10:20:00,111.57,111.71,111.52,111.7,2953.0,100.6369,100.7632,100.5918,100.7541,2953.0
2016-05-27 10:25:00,111.69,111.8,111.69,111.79,1400.0,100.7451,100.8444,100.7451,100.8353,1400.0
2016-05-27 10:30:00,111.8,111.87,111.8,111.86,4500.0,100.8444,100.9075,100.8444,100.8985,4500.0
2016-05-27 10:35:00,111.86,111.87,111.78,111.81,5628.0,100.8985,100.9075,100.8263,100.8534,5628.0
2016-05-27 10:40:00,111.8,111.8,111.72,111.75,7049.0,100.8444,100.8444,100.7722,100.7992,7049.0
2016-05-27 10:45:00,111.75,111.76,111.63,111.66,8043.0,100.7992,100.8083,100.691,100.7181,8043.0
2016-05-27 10:50:00,111.66,111.66,111.62,111.65,3615.0,100.7181,100.7181,100.682,100.709,3615.0
2016-05-27 10:55:00,111.65,111.65,111.6,111.63,3900.0,100.709,100.709,100.6639,100.691,3900.0
2016-05-27 11:00:00,111.64,111.66,111.61,111.61,14495.0,100.7,100.7181,100.673,100.673,14495.0
2016-05-27 11:05:00,111.62,111.66,111.6,111.65,5765.0,100.682,100.7181,100.6639,100.709,5765.0
2016-05-27 11:10:00,111.64,111.68,111.55,111.55,13022.0,100.7,100.7361,100.6188,100.6188,13022.0
2016-05-27 11:15:00,111.53,111.62,111.52,111.54,9556.0,100.6008,100.682,100.5918,100.6098,9556.0
2016-05-27 11:20:00,111.54,111.6,111.5,111.51,12269.0,100.6098,100.6639,100.5737,100.5828,12269.0
2016-05-27 11:25:00,111.54,111.8,111.51,111.79,13539.0,100.6098,100.8444,100.5828,100.8353,13539.0
2016-05-27 11:30:00,111.8,111.86,111.76,111.85,3605.0,100.8444,100.8985,100.8083,100.8895,3605.0
2016-05-27 11:35:00,111.85,111.88,111.81,111.82,1900.0,100.8895,100.9165,100.8534,100.8624,1900.0
2016-05-27 11:40:00,111.82,111.86,111.76,111.86,4400.0,100.8624,100.8985,100.8083,100.8985,4400.0
2016-05-27 11:45:00,111.83,111.86,111.82,111.85,3121.0,100.8714,100.8985,100.8624,100.8895,3121.0
2016-05-27 11:50:00,111.87,111.9,111.85,111.88,4064.0,100.9075,100.9346,100.8895,100.9165,4064.0
2016-05-27 11:55:00,111.88,111.88,111.8,111.81,3600.0,100.9165,100.9165,100.8444,100.8534,3600.0
2016-05-27 12:00:00,111.79,111.9,111.78,111.9,5806.0,100.8353,100.9346,100.8263,100.9346,5806.0
2016-05-27 12:05:00,111.89,111.89,111.8,111.81,5270.0,100.9255,100.9255,100.8444,100.8534,5270.0
2016-05-27 12:10:00,111.8,111.81,111.75,111.75,11285.0,100.8444,100.8534,100.7992,100.7992,11285.0
2016-05-27 12:15:00,111.75,111.77,111.74,111.75,3900.0,100.7992,100.8173,100.7902,100.7992,3900.0
2016-05-27 12:20:00,111.74,111.75,111.69,111.73,2966.0,100.7902,100.7992,100.7451,100.7812,2966.0
2016-05-27 12:25:00,111.76,111.79,111.75,111.75,5649.0,100.8083,100.8353,100.7992,100.7992,5649.0
2016-05-27 12:30:00,111.76,111.78,111.74,111.76,1772.0,100.8083,100.8263,100.7902,100.8083,1772.0
2016-05-27 12:35:00,111.75,111.79,111.73,111.73,4035.0,100.7992,100.8353,100.7812,100.7812,4035.0
2016-05-27 12:40:00,111.72,111.75,111.72,111.74,1500.0,100.7722,100.7992,100.7722,100.7902,1500.0
2016-05-27 12:45:00,111.73,111.73,111.7,111.7,1400.0,100.7812,100.7812,100.7541,100.7541,1400.0
2016-05-27 12:50:00,111.69,111.7,111.63,111.65,9107.0,100.7451,100.7541,100.691,100.709,9107.0
2016-05-27 12:55:00,111.65,111.66,111.63,111.64,4613.0,100.709,100.7181,100.691,100.7,4613.0
2016-05-27 13:00:00,111.64,111.66,111.6,111.66,5244.0,100.7,100.7181,100.6639,100.7181,5244.0
2016-05-27 13:05:00,111.66,111.69,111.64,111.66,3300.0,100.7181,100.7451,100.7,100.7181,3300.0
2016-05-27 13:10:00,111.66,111.67,111.6,111.6,4400.0,100.7181,100.7271,100.6639,100.6639,4400.0
2016-05-27 13:15:00,111.6,111.61,111.54,111.54,1930.0,100.6639,100.673,100.6098,100.6098,1930.0
2016-05-27 13:20:00,111.57,111.57,111.51,111.52,10657.0,100.6369,100.6369,100.5828,100.5918,10657.0
2016-05-27 13:25:00,111.51,111.51,111.48,111.48,600.0,100.5828,100.5828,100.5557,100.5557,600.0
2016-05-27 13:30:00,111.48,111.52,111.48,111.5,1900.0,100.5557,100.5918,100.5557,100.5737,1900.0
2016-05-27 13:35:00,111.51,111.52,111.35,111.35,6035.0,100.5828,100.5918,100.4384,100.4384,6035.0
2016-05-27 13:40:00,111.34,111.44,111.26,111.44,14703.0,100.4294,100.5196,100.3573,100.5196,14703.0
2016-05-27 13:45:00,111.47,111.53,111.47,111.5,1400.0,100.5467,100.6008,100.5467,100.5737,1400.0
2016-05-27 13:50:00,111.49,111.49,111.33,111.34,3834.0,100.5647,100.5647,100.4204,100.4294,3834.0
2016-05-27 13:55:00,111.33,111.42,111.32,111.4,2127.0,100.4204,100.5016,100.4114,100.4835,2127.0
2016-05-27 14:00:00,111.38,111.38,111.3,111.32,2169.0,100.4655,100.4655,100.3933,100.4114,2169.0
2016-05-27 14:05:00,111.32,111.44,111.32,111.43,2902.0,100.4114,100.5196,100.4114,100.5106,2902.0
2016-05-27 14:10:00,111.42,111.44,111.39,111.43,4372.0,100.5016,100.5196,100.4745,100.5106,4372.0
2016-05-27 14:15:00,111.43,111.45,111.39,111.41,3784.0,100.5106,100.5286,100.4745,100.4926,3784.0
2016-05-27 14:20:00,111.4,111.42,111.37,111.37,1750.0,100.4835,100.5016,100.4565,100.4565,1750.0
2016-05-27 14:25:00,111.41,111.54,111.4,111.54,4201.0,100.4926,100.6098,100.4835,100.6098,4201.0
2016-05-27 14:30:00,111.56,111.65,111.54,111.62,3380.0,100.6279,100.709,100.6098,100.682,3380.0
2016-05-27 14:35:00,111.61,111.62,111.49,111.49,4100.0,100.673,100.682,100.5647,100.5647,4100.0
2016-05-27 14:40:00,111.53,111.55,111.51,111.51,2960.0,100.6008,100.6188,100.5828,100.5828,2960.0
2016-05-27 14:45:00,111.53,111.67,111.53,111.67,5716.0,100.6008,100.7271,100.6008,100.7271,5716.0
2016-05-27 14:50:00,111.67,111.68,111.64,111.65,4050.0,100.7271,100.7361,100.7,100.709,4050.0
2016-05-27 14:55:00,111.67,111.7,111.65,111.65,4800.0,100.7271,100.7541,100.709,100.709,4800.0
2016-05-27 15:00:00,111.65,111.68,111.65,111.65,6123.0,100.709,100.7361,100.709,100.709,6123.0
2016-05-27 15:05:00,111.65,111.72,111.64,111.7,6319.0,100.709,100.7722,100.7,100.7541,6319.0
2016-05-27 15:10:00,111.69,111.71,111.62,111.65,6645.0,100.7451,100.7632,100.682,100.709,6645.0
2016-05-27 15:15:00,111.64,111.68,111.57,111.66,4832.0,100.7,100.7361,100.6369,100.7181,4832.0
2016-05-27 15:20:00,111.65,111.65,111.6,111.62,8028.0,100.709,100.709,100.6639,100.682,8028.0
2016-05-27 15:25:00,111.62,111.67,111.6,111.65,4911.0,100.682,100.7271,100.6639,100.709,4911.0
2016-05-27 15:30:00,111.67,111.71,111.62,111.64,8117.0,100.7271,100.7632,100.682,100.7,8117.0
2016-05-27 15:35:00,111.64,111.71,111.63,111.7,7300.0,100.7,100.7632,100.691,100.7541,7300.0
2016-05-27 15:40:00,111.7,111.72,111.66,111.69,16056.0,100.7541,100.7722,100.7181,100.7451,16056.0
2016-05-27 15:45:00,111.7,111.75,111.68,111.74,13730.0,100.7541,100.7992,100.7361,100.7902,13730.0
2016-05-27 15:50:00,111.74,111.75,111.69,111.69,15315.0,100.7902,100.7992,100.7451,100.7451,15315.0
2016-05-27 15:55:00,111.69,111.8,111.69,111.74,38605.0,100.7451,100.8444,100.7451,100.7902,38605.0
2016-05-31 09:30:00,111.35,111.95,111.35,111.95,14306.0,100.4384,100.9797,100.4384,100.9797,14306.0
2016-05-31 09:35:00,111.91,111.91,111.42,111.62,9599.0,100.9436,100.9436,100.5016,100.682,9599.0
2016-05-31 09:40:00,111.63,111.63,111.33,111.44,7100.0,100.691,100.691,100.4204,100.5196,7100.0
2016-05-31 09:45:00,111.41,111.52,111.4,111.43,13364.0,100.4926,100.5918,100.4835,100.5106,13364.0
2016-05-31 09:50:00,111.43,111.51,111.08,111.11,11180.0,100.5106,100.5828,100.1949,100.222,11180.0
2016-05-31 09:55:00,111.15,111.21,111.13,111.13,2635.0,100.258,100.3122,100.24,100.24,2635.0
2016-05-31 10:00:00,111.18,111.29,111.16,111.23,9020.0,100.2851,100.3843,100.2671,100.3302,9020.0
2016-05-31 10:05:00,111.25,111.38,111.24,111.35,5959.0,100.3482,100.4655,100.3392,100.4384,5959.0
2016-05-31 10:10:00,111.34,111.39,111.22,111.22,5734.0,100.4294,100.4745,100.3212,100.3212,5734.0
2016-05-31 10:15:00,111.22,111.22,111.14,111.15,2411.0,100.3212,100.3212,100.249,100.258,2411.0
2016-05-31 10:20:00,111.16,111.25,111.1,111.21,5832.0,100.2671,100.3482,100.2129,100.3122,5832.0
2016-05-31 10:25:00,111.21,111.22,111.05,111.05,5456.0,100.3122,100.3212,100.1678,100.1678,5456.0
2016-05-31 10:30:00,111.06,111.22,111.06,111.19,8000.0,100.1769,100.3212,100.1769,100.2941,8000.0
2016-05-31 10:35:00,111.18,111.18,111.01,111.03,6674.0,100.2851,100.2851,100.1318,100.1498,6674.0
2016-05-31 10:40:00,111.01,111.07,110.85,110.91,11578.0,100.1318,100.1859,99.9874,100.0416,11578.0
2016-05-31 10:45:00,110.91,110.95,110.85,110.95,8980.0,100.0416,100.0776,99.9874,100.0776,8980.0
2016-05-31 10:50:00,110.94,111.16,110.94,111.13,6100.0,100.0686,100.2671,100.0686,100.24,6100.0
2016-05-31 10:55:00,111.13,111.15,111.02,111.07,13658.0,100.24,100.258,100.1408,100.1859,13658.0
2016-05-31 11:00:00,111.05,111.05,110.93,110.93,21121.0,100.1678,100.1678,100.0596,100.0596,21121.0
2016-05-31 11:05:00,110.93,110.96,110.83,110.83,7025.0,100.0596,100.0867,99.9694,99.9694,7025.0
2016-05-31 11:10:00,110.82,110.82,110.68,110.69,8863.0,99.9604,99.9604,99.8341,99.8431,8863.0
2016-05-31 11:15:00,110.67,110.8,110.67,110.77,5570.0,99.8251,99.9423,99.8251,99.9153,5570.0
2016-05-31 11:20:00,110.75,110.85,110.72,110.83,4900.0,99.8972,99.9874,99.8702,99.9694,4900.0
2016-05-31 11:25:00,110.87,110.89,110.71,110.82,16923.0,100.0055,100.0235,99.8612,99.9604,16923.0
2016-05-31 11:30:00,110.8,110.89,110.77,110.86,13136.0,99.9423,100.0235,99.9153,99.9965,13136.0
2016-05-31 11:35:00,110.87,110.96,110.86,110.91,9115.0,100.0055,100.0867,99.9965,100.0416,9115.0
2016-05-31 11:40:00,110.9,110.96,110.83,110.9,5900.0,100.0325,100.0867,99.9694,100.0325,5900.0
2016-05-31 11:45:00,110.88,110.94,110.84,110.89,28584.0,100.0145,100.0686,99.9784,100.0235,28584.0
2016-05-31 11:50:00,110.89,110.9,110.64,110.64,10064.0,100.0235,100.0325,99.798,99.798,10064.0
2016-05-31 11:55:00,110.64,110.69,110.58,110.67,9118.0,99.798,99.8431,99.7439,99.8251,9118.0
2016-05-31 12:00:00,110.68,110.76,110.67,110.68,12578.0,99.8341,99.9063,99.8251,99.8341,12578.0
2016-05-31 12:05:00,110.68,110.69,110.64,110.64,9635.0,99.8341,99.8431,99.798,99.798,9635.0
2016-05-31 12:10:00,110.64,110.65,110.58,110.6,11538.0,99.798,99.807,99.7439,99.7619,11538.0
2016-05-31 12:15:00,110.61,110.66,110.59,110.65,8405.0,99.771,99.8161,99.7529,99.807,8405.0
2016-05-31 12:20:00,110.65,110.71,110.63,110.67,7113.0,99.807,99.8612,99.789,99.8251,7113.0
2016-05-31 12:25:00,110.67,110.74,110.67,110.69,7005.0,99.8251,99.8882,99.8251,99.8431,7005.0
2016-05-31 12:30:00,110.7,110.77,110.68,110.72,6410.0,99.8521,99.9153,99.8341,99.8702,6410.0
2016-05-31 12:35:00,110.74,110.76,110.72,110.76,8604.0,99.8882,99.9063,99.8702,99.9063,8604.0
2016-05-31 12:40:00,110.74,110.76,110.69,110.7,6224.0,99.8882,99.9063,99.8431,99.8521,6224.0
2016-05-31 12:45:00,110.72,110.75,110.66,110.66,4514.0,99.8702,99.8972,99.8161,99.8161,4514.0
2016-05-31 12:50:00,110.67,110.72,110.63,110.71,3656.0,99.8251,99.8702,99.789,99.8612,3656.0
2016-05-31 12:55:00,110.7,110.7,110.64,110.66,4736.0,99.8521,99.8521,99.798,99.8161,4736.0
2016-05-31 13:00:00,110.67,110.85,110.67,110.85,6824.0,99.8251,99.9874,99.8251,99.9874,6824.0
2016-05-31 13:05:00,110.85,110.85,110.74,110.74,3170.0,99.9874,99.9874,99.8882,99.8882,3170.0
2016-05-31 13:10:00,110.74,110.87,110.74,110.8,12368.0,99.8882,100.0055,99.8882,99.9423,12368.0
2016-05-31 13:15:00,110.79,110.9,110.79,110.9,2650.0,99.9333,100.0325,99.9333,100.0325,2650.0
2016-05-31 13:20:00,110.89,110.98,110.87,110.92,9476.0,100.0235,100.1047,100.0055,100.0506,9476.0
2016-05-31 13:25:00,110.92,110.96,110.92,110.94,2905.0,100.0506,100.0867,100.0506,100.0686,2905.0
2016-05-31 13:30:00,110.93,110.94,110.88,110.91,2810.0,100.0596,100.0686,100.0145,100.0416,2810.0
2016-05-31 13:35:00,110.92,110.99,110.92,110.99,2704.0,100.0506,100.1137,100.0506,100.1137,2704.0
2016-05-31 13:40:00,110.97,111.05,110.96,111.02,3966.0,100.0957,100.1678,100.0867,100.1408,3966.0
2016-05-31 13:45:00,111.02,111.02,110.95,110.99,1900.0,100.1408,100.1408,100.0776,100.1137,1900.0
2016-05-31 13:50:00,110.98,111.03,110.96,111.0,2748.0,100.1047,100.1498,100.0867,100.1227,2748.0
2016-05-31 13:55:00,111.0,111.01,110.9,110.96,5207.0,100.1227,100.1318,100.0325,100.0867,5207.0
2016-05-31 14:00:00,110.96,110.96,110.81,110.82,4049.0,100.0867,100.0867,99.9514,99.9604,4049.0
2016-05-31 14:05:00,110.79,110.8,110.64,110.64,7656.0,99.9333,99.9423,99.798,99.798,7656.0
2016-05-31 14:10:00,110.66,110.67,110.59,110.65,5523.0,99.8161,99.8251,99.7529,99.807,5523.0
2016-05-31 14:15:00,110.66,110.66,110.61,110.64,7891.0,99.8161,99.8161,99.771,99.798,7891.0
2016-05-31 14:20:00,110.66,110.76,110.66,110.7,12228.0,99.8161,99.9063,99.8161,99.8521,12228.0
2016-05-31 14:25:00,110.7,110.74,110.68,110.7,13853.0,99.8521,99.8882,99.8341,99.8521,13853.0
2016-05-31 14:30:00,110.72,110.74,110.65,110.72,24305.0,99.8702,99.8882,99.807,99.8702,24305.0
2016-05-31 14:35:00,110.72,110.83,110.71,110.82,7629.0,99.8702,99.9694,99.8612,99.9604,7629.0
2016-05-31 14:40:00,110.8,110.8,110.7,110.71,5847.0,99.9423,99.9423,99.8521,99.8612,5847.0
2016-05-31 14:45:00,110.7,110.79,110.67,110.75,8720.0,99.8521,99.9333,99.8251,99.8972,8720.0
2016-05-31 14:50:00,110.76,110.79,110.62,110.69,8733.0,99.9063,99.9333,99.78,99.8431,8733.0
2016-05-31 14:55:00,110.68,110.8,110.67,110.8,8028.0,99.8341,99.9423,99.8251,99.9423,8028.0
2016-05-31 15:00:00,110.79,110.79,110.71,110.73,13155.0,99.9333,99.9333,99.8612,99.8792,13155.0
2016-05-31 15:05:00,110.73,110.81,110.71,110.81,11106.0,99.8792,99.9514,99.8612,99.9514,11106.0
2016-05-31 15:10:00,110.82,110.89,110.77,110.77,22143.0,99.9604,100.0235,99.9153,99.9153,22143.0
2016-05-31 15:15:00,110.77,111.04,110.77,111.03,21565.0,99.9153,100.1588,99.9153,100.1498,21565.0
2016-05-31 15:20:00,111.03,111.05,110.94,110.96,19390.0,100.1498,100.1678,100.0686,100.0867,19390.0
2016-05-31 15:25:00,110.95,110.99,110.89,110.97,17807.0,100.0776,100.1137,100.0235,100.0957,17807.0
2016-05-31 15:30:00,110.97,111.05,110.95,110.96,18987.0,100.0957,100.1678,100.0776,100.0867,18987.0
2016-05-31 15:35:00,110.98,111.06,110.97,111.04,17152.0,100.1047,100.1769,100.0957,100.1588,17152.0
2016-05-31 15:40:00,111.04,111.06,110.98,110.98,35586.0,100.1588,100.1769,100.1047,100.1047,35586.0
2016-05-31 15:45:00,111.04,111.59,110.99,111.26,70006.0,100.1588,100.6549,100.1137,100.3573,70006.0
2016-05-31 15:50:00,111.25,111.27,111.17,111.27,48691.0,100.3482,100.3663,100.2761,100.3663,48691.0
2016-05-31 15:55:00,111.27,111.3,111.15,111.15,98219.0,100.3663,100.3933,100.258,100.258,98219.0
2016-06-01 09:30:00,111.29,111.29,110.46,111.0,19187.0,100.3843,100.3843,99.6357,100.1227,19187.0
2016-06-01 09:35:00,111.09,111.77,110.96,111.56,12988.0,100.2039,100.8173,100.0867,100.6279,12988.0
2016-06-01 09:40:00,111.5,111.68,111.37,111.54,14330.0,100.5737,100.7361,100.4565,100.6098,14330.0
2016-06-01 09:45:00,111.61,111.61,111.45,111.45,11482.0,100.673,100.673,100.5286,100.5286,11482.0
2016-06-01 09:50:00,111.42,111.48,111.35,111.39,16857.0,100.5016,100.5557,100.4384,100.4745,16857.0
2016-06-01 09:55:00,111.43,111.45,111.23,111.35,11891.0,100.5106,100.5286,100.3302,100.4384,11891.0
2016-06-01 10:00:00,111.39,111.47,111.21,111.3,17389.0,100.4745,100.5467,100.3122,100.3933,17389.0
2016-06-01 10:05:00,111.26,111.45,111.19,111.2,11943.0,100.3573,100.5286,100.2941,100.3031,11943.0
2016-06-01 10:10:00,111.18,111.27,111.12,111.23,13984.0,100.2851,100.3663,100.231,100.3302,13984.0
2016-06-01 10:15:00,111.21,111.26,111.06,111.06,5700.0,100.3122,100.3573,100.1769,100.1769,5700.0
2016-06-01 10:20:00,111.04,111.14,111.02,111.07,9816.0,100.1588,100.249,100.1408,100.1859,9816.0
2016-06-01 10:25:00,111.09,111.14,110.92,110.94,11650.0,100.2039,100.249,100.0506,100.0686,11650.0
2016-06-01 10:30:00,110.93,111.16,110.93,111.16,13114.0,100.0596,100.2671,100.0596,100.2671,13114.0
2016-06-01 10:35:00,111.15,111.15,111.01,111.06,9664.0,100.258,100.258,100.1318,100.1769,9664.0
2016-06-01 10:40:00,111.05,111.05,110.94,110.96,7238.0,100.1678,100.1678,100.0686,100.0867,7238.0
2016-06-01 10:45:00,110.95,111.23,110.94,111.22,10429.0,100.0776,100.3302,100.0686,100.3212,10429.0
2016-06-01 10:50:00,111.22,111.38,111.22,111.38,6455.0,100.3212,100.4655,100.3212,100.4655,6455.0
2016-06-01 10:55:00,111.42,111.47,111.35,111.47,6335.0,100.5016,100.5467,100.4384,100.5467,6335.0
2016-06-01 11:00:00,111.49,111.5,111.38,111.39,16017.0,100.5647,100.5737,100.4655,100.4745,16017.0
2016-06-01 11:05:00,111.39,111.45,111.3,111.31,9261.0,100.4745,100.5286,100.3933,100.4024,9261.0
2016-06-01 11:10:00,111.32,111.34,111.27,111.28,3069.0,100.4114,100.4294,100.3663,100.3753,3069.0
2016-06-01 11:15:00,111.27,111.28,111.16,111.24,9775.0,100.3663,100.3753,100.2671,100.3392,9775.0
2016-06-01 11:20:00,111.31,111.31,111.27,111.28,2385.0,100.4024,100.4024,100.3663,100.3753,2385.0
2016-06-01 11:25:00,111.3,111.3,111.13,111.14,7692.0,100.3933,100.3933,100.24,100.249,7692.0
2016-06-01 11:30:00,111.14,111.2,111.1,111.13,5154.0,100.249,100.3031,100.2129,100.24,5154.0
2016-06-01 11:35:00,111.12,111.15,111.02,111.04,10318.0,100.231,100.258,100.1408,100.1588,10318.0
2016-06-01 11:40:00,111.03,111.1,110.99,111.08,9800.0,100.1498,100.2129,100.1137,100.1949,9800.0
2016-06-01 11:45:00,111.1,111.23,111.06,111.23,4975.0,100.2129,100.3302,100.1769,100.3302,4975.0
2016-06-01 11:50:00,111.22,111.28,111.21,111.23,3049.0,100.3212,100.3753,100.3122,100.3302,3049.0
2016-06-01 11:55:00,111.22,111.22,111.16,111.2,2800.0,100.3212,100.3212,100.2671,100.3031,2800.0
2016-06-01 12:00:00,111.2,111.28,111.18,111.28,2220.0,100.3031,100.3753,100.2851,100.3753,2220.0
2016-06-01 12:05:00,111.29,111.33,111.24,111.26,5760.0,100.3843,100.4204,100.3392,100.3573,5760.0
2016-06-01 12:10:00,111.29,111.43,111.28,111.43,8193.0,100.3843,100.5106,100.3753,100.5106,8193.0
2016-06-01 12:15:00,111.43,111.48,111.39,111.39,3510.0,100.5106,100.5557,100.4745,100.4745,3510.0
2016-06-01 12:20:00,111.41,111.46,111.37,111.46,4690.0,100.4926,100.5377,100.4565,100.5377,4690.0
2016-06-01 12:25:00,111.45,111.45,111.35,111.37,5216.0,100.5286,100.5286,100.4384,100.4565,5216.0
2016-06-01 12:30:00,111.35,111.44,111.31,111.37,6831.0,100.4384,100.5196,100.4024,100.4565,6831.0
2016-06-01 12:35:00,111.37,111.41,111.29,111.3,5577.0,100.4565,100.4926,100.3843,100.3933,5577.0
2016-06-01 12:40:00,111.26,111.26,111.2,111.22,6300.0,100.3573,100.3573,100.3031,100.3212,6300.0
2016-06-01 12:45:00,111.24,111.46,111.24,111.45,22412.0,100.3392,100.5377,100.3392,100.5286,22412.0
2016-06-01 12:50:00,111.46,111.6,111.43,111.57,14680.0,100.5377,100.6639,100.5106,100.6369,14680.0
2016-06-01 12:55:00,111.58,111.69,111.55,111.68,20791.0,100.6459,100.7451,100.6188,100.7361,20791.0
2016-06-01 13:00:00,111.69,111.76,111.67,111.76,14553.0,100.7451,100.8083,100.7271,100.8083,14553.0
2016-06-01 13:05:00,111.75,111.77,111.72,111.76,5446.0,100.7992,100.8173,100.7722,100.8083,5446.0
2016-06-01 13:10:00,111.73,111.74,111.63,111.63,2800.0,100.7812,100.7902,100.691,100.691,2800.0
2016-06-01 13:15:00,111.62,111.69,111.6,111.69,7643.0,100.682,100.7451,100.6639,100.7451,7643.0
2016-06-01 13:20:00,111.69,111.76,111.64,111.65,5857.0,100.7451,100.8083,100.7,100.709,5857.0
2016-06-01 13:25:00,111.63,111.66,111.6,111.6,3337.0,100.691,100.7181,100.6639,100.6639,3337.0
2016-06-01 13:30:00,111.6,111.6,111.51,111.53,10986.0,100.6639,100.6639,100.5828,100.6008,10986.0
2016-06-01 13:35:00,111.54,111.62,111.47,111.47,3304.0,100.6098,100.682,100.5467,100.5467,3304.0
2016-06-01 13:40:00,111.46,111.46,111.41,111.41,2435.0,100.5377,100.5377,100.4926,100.4926,2435.0
2016-06-01 13:45:00,111.42,111.47,111.42,111.47,4851.0,100.5016,100.5467,100.5016,100.5467,4851.0
2016-06-01 13:50:00,111.51,111.52,111.46,111.51,2992.0,100.5828,100.5918,100.5377,100.5828,2992.0
2016-06-01 13:55:00,111.51,111.6,111.47,111.6,5100.0,100.5828,100.6639,100.5467,100.6639,5100.0
2016-06-01 14:00:00,111.57,111.57,111.51,111.56,4777.0,100.6369,100.6369,100.5828,100.6279,4777.0
2016-06-01 14:05:00,111.55,111.59,111.54,111.56,4063.0,100.6188,100.6549,100.6098,100.6279,4063.0
2016-06-01 14:10:00,111.59,111.61,111.58,111.6,3270.0,100.6549,100.673,100.6459,100.6639,3270.0
2016-06-01 14:15:00,111.61,111.7,111.61,111.65,4290.0,100.673,100.7541,100.673,100.709,4290.0
2016-06-01 14:20:00,111.65,111.69,111.64,111.66,3079.0,100.709,100.7451,100.7,100.7181,3079.0
2016-06-01 14:25:00,111.66,111.68,111.63,111.66,5921.0,100.7181,100.7361,100.691,100.7181,5921.0
2016-06-01 14:30:00,111.69,111.7,111.52,111.59,8729.0,100.7451,100.7541,100.5918,100.6549,8729.0
2016-06-01 14:35:00,111.58,111.59,111.53,111.54,3135.0,100.6459,100.6549,100.6008,100.6098,3135.0
2016-06-01 14:40:00,111.54,111.59,111.47,111.51,9432.0,100.6098,100.6549,100.5467,100.5828,9432.0
2016-06-01 14:45:00,111.51,111.53,111.47,111.51,4177.0,100.5828,100.6008,100.5467,100.5828,4177.0
2016-06-01 14:50:00,111.52,111.56,111.5,111.55,6835.0,100.5918,100.6279,100.5737,100.6188,6835.0
2016-06-01 14:55:00,111.55,111.7,111.53,111.7,7799.0,100.6188,100.7541,100.6008,100.7541,7799.0
2016-06-01 15:00:00,111.7,111.78,111.68,111.78,25481.0,100.7541,100.8263,100.7361,100.8263,25481.0
2016-06-01 15:05:00,111.78,111.8,111.74,111.76,18960.0,100.8263,100.8444,100.7902,100.8083,18960.0
2016-06-01 15:10:00,111.74,111.75,111.68,111.73,8960.0,100.7902,100.7992,100.7361,100.7812,8960.0
2016-06-01 15:15:00,111.74,111.79,111.7,111.78,7969.0,100.7902,100.8353,100.7541,100.8263,7969.0
2016-06-01 15:20:00,111.77,111.83,111.75,111.82,9723.0,100.8173,100.8714,100.7992,100.8624,9723.0
2016-06-01 15:25:00,111.81,111.82,111.77,111.77,8074.0,100.8534,100.8624,100.8173,100.8173,8074.0
2016-06-01 15:30:00,111.78,111.78,111.67,111.69,12441.0,100.8263,100.8263,100.7271,100.7451,12441.0
2016-06-01 15:35:00,111.7,111.76,111.69,111.76,10391.0,100.7541,100.8083,100.7451,100.8083,10391.0
2016-06-01 15:40:00,111.76,111.78,111.72,111.73,13970.0,100.8083,100.8263,100.7722,100.7812,13970.0
2016-06-01 15:45:00,111.74,111.75,111.62,111.64,12619.0,100.7902,100.7992,100.682,100.7,12619.0
2016-06-01 15:50:00,111.65,111.7,111.64,111.66,11678.0,100.709,100.7541,100.7,100.7181,11678.0
2016-06-01 15:55:00,111.66,111.67,111.59,111.67,46623.0,100.7181,100.7271,100.6549,100.7271,46623.0
2016-06-02 09:30:00,111.8,111.86,111.29,111.76,13844.0,100.8444,100.8985,100.3843,100.8083,13844.0
2016-06-02 09:35:00,111.81,111.9,111.77,111.82,7424.0,100.8534,100.9346,100.8173,100.8624,7424.0
2016-06-02 09:40:00,111.8,111.89,111.7,111.7,9850.0,100.8444,100.9255,100.7541,100.7541,9850.0
2016-06-02 09:45:00,111.67,111.7,111.55,111.59,5584.0,100.7271,100.7541,100.6188,100.6549,5584.0
2016-06-02 09:50:00,111.55,111.66,111.5,111.6,3529.0,100.6188,100.7181,100.5737,100.6639,3529.0
2016-06-02 09:55:00,111.71,111.75,111.55,111.59,1900.0,100.7632,100.7992,100.6188,100.6549,1900.0
2016-06-02 10:00:00,111.59,111.63,111.48,111.5,6570.0,100.6549,100.691,100.5557,100.5737,6570.0
2016-06-02 10:05:00,111.52,111.65,111.5,111.62,19515.0,100.5918,100.709,100.5737,100.682,19515.0
2016-06-02 10:10:00,111.61,111.61,111.52,111.55,6374.0,100.673,100.673,100.5918,100.6188,6374.0
2016-06-02 10:15:00,111.55,111.72,111.53,111.66,5916.0,100.6188,100.7722,100.6008,100.7181,5916.0
2016-06-02 10:20:00,111.63,111.69,111.62,111.63,4501.0,100.691,100.7451,100.682,100.691,4501.0
2016-06-02 10:25:00,111.65,111.66,111.53,111.58,6885.0,100.709,100.7181,100.6008,100.6459,6885.0
2016-06-02 10:30:00,111.61,111.75,111.57,111.7,19910.0,100.673,100.7992,100.6369,100.7541,19910.0
2016-06-02 10:35:00,111.7,111.86,111.7,111.84,8382.0,100.7541,100.8985,100.7541,100.8804,8382.0
2016-06-02 10:40:00,111.84,111.86,111.74,111.74,4201.0,100.8804,100.8985,100.7902,100.7902,4201.0
2016-06-02 10:45:00,111.75,111.78,111.7,111.73,40840.0,100.7992,100.8263,100.7541,100.7812,40840.0
2016-06-02 10:50:00,111.73,111.9,111.68,111.84,39995.0,100.7812,100.9346,100.7361,100.8804,39995.0
2016-06-02 10:55:00,111.86,111.9,111.77,111.89,9753.0,100.8985,100.9346,100.8173,100.9255,9753.0
2016-06-02 11:00:00,111.91,111.96,111.84,111.86,15839.0,100.9436,100.9887,100.8804,100.8985,15839.0
2016-06-02 11:05:00,111.88,111.95,111.86,111.87,9997.0,100.9165,100.9797,100.8985,100.9075,9997.0
2016-06-02 11:10:00,111.87,111.95,111.85,111.93,7192.0,100.9075,100.9797,100.8895,100.9616,7192.0
2016-06-02 11:15:00,111.93,112.03,111.84,111.9,38926.0,100.9616,101.0518,100.8804,100.9346,38926.0
2016-06-02 11:20:00,111.95,112.0,111.94,111.99,8367.0,100.9797,101.0248,100.9706,101.0157,8367.0
2016-06-02 11:25:00,111.99,112.07,111.99,112.04,11512.0,101.0157,101.0879,101.0157,101.0608,11512.0
2016-06-02 11:30:00,112.05,112.09,111.9,112.08,21481.0,101.0699,101.1059,100.9346,101.0969,21481.0
2016-06-02 11:35:00,112.05,112.15,112.05,112.14,4710.0,101.0699,101.1601,101.0699,101.151,4710.0
2016-06-02 11:40:00,112.13,112.15,112.04,112.07,5851.0,101.142,101.1601,101.0608,101.0879,5851.0
2016-06-02 11:45:00,112.08,112.11,112.0,112.01,6687.0,101.0969,101.124,101.0248,101.0338,6687.0
2016-06-02 11:50:00,112.01,112.01,111.95,112.01,6690.0,101.0338,101.0338,100.9797,101.0338,6690.0
2016-06-02 11:55:00,112.03,112.03,111.96,111.97,2999.0,101.0518,101.0518,100.9887,100.9977,2999.0
2016-06-02 12:00:00,111.97,111.98,111.81,111.9,5005.0,100.9977,101.0067,100.8534,100.9346,5005.0
2016-06-02 12:05:00,111.9,111.9,111.75,111.75,5300.0,100.9346,100.9346,100.7992,100.7992,5300.0
2016-06-02 12:10:00,111.77,111.8,111.71,111.71,3494.0,100.8173,100.8444,100.7632,100.7632,3494.0
2016-06-02 12:15:00,111.74,111.76,111.72,111.74,3100.0,100.7902,100.8083,100.7722,100.7902,3100.0
2016-06-02 12:20:00,111.72,111.72,111.66,111.69,6621.0,100.7722,100.7722,100.7181,100.7451,6621.0
2016-06-02 12:25:00,111.68,111.7,111.66,111.69,2800.0,100.7361,100.7541,100.7181,100.7451,2800.0
2016-06-02 12:30:00,111.67,111.68,111.6,111.61,6206.0,100.7271,100.7361,100.6639,100.673,6206.0
2016-06-02 12:35:00,111.62,111.69,111.61,111.69,5150.0,100.682,100.7451,100.673,100.7451,5150.0
2016-06-02 12:40:00,111.67,111.67,111.6,111.61,3373.0,100.7271,100.7271,100.6639,100.673,3373.0
2016-06-02 12:45:00,111.61,111.74,111.6,111.72,4600.0,100.673,100.7902,100.6639,100.7722,4600.0
2016-06-02 12:50:00,111.72,111.83,111.72,111.81,2949.0,100.7722,100.8714,100.7722,100.8534,2949.0
2016-06-02 12:55:00,111.81,111.81,111.78,111.78,1690.0,100.8534,100.8534,100.8263,100.8263,1690.0
2016-06-02 13:00:00,111.8,111.83,111.79,111.83,3106.0,100.8444,100.8714,100.8353,100.8714,3106.0
2016-06-02 13:05:00,111.83,111.85,111.82,111.82,4104.0,100.8714,100.8895,100.8624,100.8624,4104.0
2016-06-02 13:10:00,111.81,111.84,111.79,111.79,3438.0,100.8534,100.8804,100.8353,100.8353,3438.0
2016-06-02 13:15:00,111.79,111.81,111.74,111.74,4399.0,100.8353,100.8534,100.7902,100.7902,4399.0
2016-06-02 13:20:00,111.74,111.75,111.67,111.68,5312.0,100.7902,100.7992,100.7271,100.7361,5312.0
2016-06-02 13:25:00,111.68,111.76,111.68,111.72,5370.0,100.7361,100.8083,100.7361,100.7722,5370.0
2016-06-02 13:30:00,111.73,111.76,111.69,111.75,6317.0,100.7812,100.8083,100.7451,100.7992,6317.0
2016-06-02 13:35:00,111.76,111.83,111.76,111.79,5402.0,100.8083,100.8714,100.8083,100.8353,5402.0
2016-06-02 13:40:00,111.79,111.83,111.76,111.83,3512.0,100.8353,100.8714,100.8083,100.8714,3512.0
2016-06-02 13:45:00,111.85,111.86,111.81,111.86,5056.0,100.8895,100.8985,100.8534,100.8985,5056.0
2016-06-02 13:50:00,111.87,111.98,111.87,111.98,5344.0,100.9075,101.0067,100.9075,101.0067,5344.0
2016-06-02 13:55:00,111.98,111.98,111.94,111.95,2390.0,101.0067,101.0067,100.9706,100.9797,2390.0
2016-06-02 14:00:00,111.95,112.02,111.95,112.02,6286.0,100.9797,101.0428,100.9797,101.0428,6286.0
2016-06-02 14:05:00,112.03,112.16,112.03,112.16,5355.0,101.0518,101.1691,101.0518,101.1691,5355.0
2016-06-02 14:10:00,112.17,112.17,112.09,112.1,5600.0,101.1781,101.1781,101.1059,101.115,5600.0
2016-06-02 14:15:00,112.1,112.13,112.07,112.09,4315.0,101.115,101.142,101.0879,101.1059,4315.0
2016-06-02 14:20:00,112.09,112.2,112.09,112.19,4742.0,101.1059,101.2052,101.1059,101.1961,4742.0
2016-06-02 14:25:00,112.2,112.26,112.19,112.21,7523.0,101.2052,101.2593,101.1961,101.2142,7523.0
2016-06-02 14:30:00,112.22,112.23,112.18,112.2,8438.0,101.2232,101.2322,101.1871,101.2052,8438.0
2016-06-02 14:35:00,112.19,112.25,112.18,112.25,8311.0,101.1961,101.2503,101.1871,101.2503,8311.0
2016-06-02 14:40:00,112.25,112.35,112.25,112.31,13342.0,101.2503,101.3405,101.2503,101.3044,13342.0
2016-06-02 14:45:00,112.32,112.34,112.3,112.31,6027.0,101.3134,101.3314,101.2954,101.3044,6027.0
2016-06-02 14:50:00,112.32,112.39,112.31,112.37,6400.0,101.3134,101.3765,101.3044,101.3585,6400.0
2016-06-02 14:55:00,112.39,112.39,112.32,112.36,15595.0,101.3765,101.3765,101.3134,101.3495,15595.0
2016-06-02 15:00:00,112.36,112.38,112.32,112.33,8850.0,101.3495,101.3675,101.3134,101.3224,8850.0
2016-06-02 15:05:00,112.34,112.4,112.29,112.3,16543.0,101.3314,101.3856,101.2863,101.2954,16543.0
2016-06-02 15:10:00,112.31,112.43,112.3,112.42,12369.0,101.3044,101.4126,101.2954,101.4036,12369.0
2016-06-02 15:15:00,112.44,112.44,112.37,112.38,10781.0,101.4216,101.4216,101.3585,101.3675,10781.0
2016-06-02 15:20:00,112.36,112.48,112.35,112.48,10154.0,101.3495,101.4577,101.3405,101.4577,10154.0
2016-06-02 15:25:00,112.47,112.48,112.43,112.48,11294.0,101.4487,101.4577,101.4126,101.4577,11294.0
2016-06-02 15:30:00,112.47,112.53,112.42,112.52,16008.0,101.4487,101.5028,101.4036,101.4938,16008.0
2016-06-02 15:35:00,112.53,112.59,112.51,112.52,18357.0,101.5028,101.5569,101.4848,101.4938,18357.0
2016-06-02 15:40:00,112.52,112.54,112.45,112.5,24244.0,101.4938,101.5118,101.4307,101.4758,24244.0
2016-06-02 15:45:00,112.53,112.55,112.45,112.5,20256.0,101.5028,101.5209,101.4307,101.4758,20256.0
2016-06-02 15:50:00,112.49,112.6,112.48,112.59,29718.0,101.4667,101.566,101.4577,101.5569,29718.0
2016-06-02 15:55:00,112.59,112.67,112.56,112.64,76109.0,101.5569,101.6291,101.5299,101.602,76109.0
2016-06-03 09:30:00,112.37,112.83,112.15,112.3,24999.0,101.3585,101.7734,101.1601,101.2954,24999.0
2016-06-03 09:35:00,112.27,112.5,112.27,112.32,13285.0,101.2683,101.4758,101.2683,101.3134,13285.0
2016-06-03 09:40:00,112.33,112.39,112.08,112.2,5964.0,101.3224,101.3765,101.0969,101.2052,5964.0
2016-06-03 09:45:00,112.2,112.29,112.04,112.05,7740.0,101.2052,101.2863,101.0608,101.0699,7740.0
2016-06-03 09:50:00,112.12,112.21,112.05,112.18,4946.0,101.133,101.2142,101.0699,101.1871,4946.0
2016-06-03 09:55:00,112.17,112.33,112.16,112.33,10703.0,101.1781,101.3224,101.1691,101.3224,10703.0
2016-06-03 10:00:00,112.29,112.39,112.04,112.04,9742.0,101.2863,101.3765,101.0608,101.0608,9742.0
2016-06-03 10:05:00,112.06,112.16,112.01,112.05,10220.0,101.0789,101.1691,101.0338,101.0699,10220.0
2016-06-03 10:10:00,111.98,112.0,111.85,111.98,16868.0,101.0067,101.0248,100.8895,101.0067,16868.0
2016-06-03 10:15:00,112.0,112.06,111.97,112.0,14976.0,101.0248,101.0789,100.9977,101.0248,14976.0
2016-06-03 10:20:00,112.01,112.17,111.94,112.16,14640.0,101.0338,101.1781,100.9706,101.1691,14640.0
2016-06-03 10:25:00,112.16,112.27,112.09,112.27,9047.0,101.1691,101.2683,101.1059,101.2683,9047.0
2016-06-03 10:30:00,112.25,112.62,112.19,112.62,7545.0,101.2503,101.584,101.1961,101.584,7545.0
2016-06-03 10:35:00,112.62,112.71,112.59,112.7,12905.0,101.584,101.6652,101.5569,101.6562,12905.0
2016-06-03 10:40:00,112.75,112.8,112.68,112.72,9257.0,101.7013,101.7464,101.6381,101.6742,9257.0
2016-06-03 10:45:00,112.71,112.85,112.71,112.85,8296.0,101.6652,101.7915,101.6652,101.7915,8296.0
2016-06-03 10:50:00,112.88,113.07,112.88,113.04,12626.0,101.8185,101.9899,101.8185,101.9628,12626.0
2016-06-03 10:55:00,113.06,113.08,112.93,113.07,8272.0,101.9809,101.9989,101.8636,101.9899,8272.0
2016-06-03 11:00:00,113.07,113.07,112.82,112.87,20365.0,101.9899,101.9899,101.7644,101.8095,20365.0
2016-06-03 11:05:00,112.88,112.94,112.79,112.84,11300.0,101.8185,101.8726,101.7373,101.7824,11300.0
2016-06-03 11:10:00,112.82,112.9,112.82,112.9,7962.0,101.7644,101.8366,101.7644,101.8366,7962.0
2016-06-03 11:15:00,112.9,112.94,112.81,112.94,8961.0,101.8366,101.8726,101.7554,101.8726,8961.0
2016-06-03 11:20:00,112.93,113.09,112.93,112.98,8920.0,101.8636,102.0079,101.8636,101.9087,8920.0
2016-06-03 11:25:00,112.96,113.02,112.85,113.01,11500.0,101.8907,101.9448,101.7915,101.9358,11500.0
2016-06-03 11:30:00,113.01,113.15,113.0,113.06,15917.0,101.9358,102.0621,101.9268,101.9809,15917.0
2016-06-03 11:35:00,113.04,113.16,112.98,113.16,17353.0,101.9628,102.0711,101.9087,102.0711,17353.0
2016-06-03 11:40:00,113.15,113.31,113.15,113.24,14297.0,102.0621,102.2064,102.0621,102.1432,14297.0
2016-06-03 11:45:00,113.25,113.25,113.1,113.11,17462.0,102.1523,102.1523,102.017,102.026,17462.0
2016-06-03 11:50:00,113.1,113.28,113.07,113.17,21107.0,102.017,102.1793,101.9899,102.0801,21107.0
2016-06-03 11:55:00,113.18,113.31,113.12,113.29,10932.0,102.0891,102.2064,102.035,102.1883,10932.0
2016-06-03 12:00:00,113.3,113.31,113.16,113.23,14088.0,102.1974,102.2064,102.0711,102.1342,14088.0
2016-06-03 12:05:00,113.22,113.27,113.2,113.21,8743.0,102.1252,102.1703,102.1072,102.1162,8743.0
2016-06-03 12:10:00,113.2,113.25,113.13,113.22,9549.0,102.1072,102.1523,102.044,102.1252,9549.0
2016-06-03 12:15:00,113.22,113.28,113.19,113.23,30136.0,102.1252,102.1793,102.0981,102.1342,30136.0
2016-06-03 12:20:00,113.22,113.29,113.2,113.28,11237.0,102.1252,102.1883,102.1072,102.1793,11237.0
2016-06-03 12:25:00,113.3,113.41,113.29,113.32,24766.0,102.1974,102.2966,102.1883,102.2154,24766.0
2016-06-03 12:30:00,113.33,113.37,113.25,113.36,14807.0,102.2244,102.2605,102.1523,102.2515,14807.0
2016-06-03 12:35:00,113.36,113.37,113.28,113.29,11505.0,102.2515,102.2605,102.1793,102.1883,11505.0
2016-06-03 12:40:00,113.28,113.32,113.26,113.27,13850.0,102.1793,102.2154,102.1613,102.1703,13850.0
2016-06-03 12:45:00,113.25,113.31,113.19,113.3,28053.0,102.1523,102.2064,102.0981,102.1974,28053.0
2016-06-03 12:50:00,113.31,113.38,113.28,113.35,20143.0,102.2064,102.2695,102.1793,102.2425,20143.0
2016-06-03 12:55:00,113.32,113.36,113.26,113.27,23743.0,102.2154,102.2515,102.1613,102.1703,23743.0
2016-06-03 13:00:00,113.26,113.4,113.19,113.39,23436.0,102.1613,102.2876,102.0981,102.2785,23436.0
2016-06-03 13:05:00,113.4,113.49,113.36,113.49,12845.0,102.2876,102.3687,102.2515,102.3687,12845.0
2016-06-03 13:10:00,113.5,113.5,113.38,113.38,10178.0,102.3778,102.3778,102.2695,102.2695,10178.0
2016-06-03 13:15:00,113.38,113.5,113.35,113.47,19337.0,102.2695,102.3778,102.2425,102.3507,19337.0
2016-06-03 13:20:00,113.46,113.5,113.38,113.4,13326.0,102.3417,102.3778,102.2695,102.2876,13326.0
2016-06-03 13:25:00,113.38,113.39,113.26,113.27,7615.0,102.2695,102.2785,102.1613,102.1703,7615.0
2016-06-03 13:30:00,113.26,113.27,113.18,113.27,12245.0,102.1613,102.1703,102.0891,102.1703,12245.0
2016-06-03 13:35:00,113.25,113.43,113.24,113.35,12729.0,102.1523,102.3146,102.1432,102.2425,12729.0
2016-06-03 13:40:00,113.36,113.43,113.31,113.32,22966.0,102.2515,102.3146,102.2064,102.2154,22966.0
2016-06-03 13:45:00,113.35,113.55,113.31,113.53,17431.0,102.2425,102.4229,102.2064,102.4048,17431.0
2016-06-03 13:50:00,113.55,113.58,113.37,113.39,10704.0,102.4229,102.4499,102.2605,102.2785,10704.0
2016-06-03 13:55:00,113.38,113.54,113.37,113.44,11902.0,102.2695,102.4138,102.2605,102.3236,11902.0
2016-06-03 14:00:00,113.45,113.46,113.34,113.4,13101.0,102.3327,102.3417,102.2334,102.2876,13101.0
2016-06-03 14:05:00,113.39,113.45,113.38,113.43,12313.0,102.2785,102.3327,102.2695,102.3146,12313.0
2016-06-03 14:10:00,113.42,113.49,113.37,113.46,11650.0,102.3056,102.3687,102.2605,102.3417,11650.0
2016-06-03 14:15:00,113.45,113.46,113.37,113.41,7857.0,102.3327,102.3417,102.2605,102.2966,7857.0
2016-06-03 14:20:00,113.41,113.42,113.28,113.35,22691.0,102.2966,102.3056,102.1793,102.2425,22691.0
2016-06-03 14:25:00,113.34,113.46,113.33,113.46,7397.0,102.2334,102.3417,102.2244,102.3417,7397.0
2016-06-03 14:30:00,113.49,113.61,113.47,113.61,7397.0,102.3687,102.477,102.3507,102.477,7397.0
2016-06-03 14:35:00,113.58,113.62,113.53,113.61,6271.0,102.4499,102.486,102.4048,102.477,6271.0
2016-06-03 14:40:00,113.61,113.61,113.54,113.57,4371.0,102.477,102.477,102.4138,102.4409,4371.0
2016-06-03 14:45:00,113.57,113.6,113.53,113.56,6500.0,102.4409,102.468,102.4048,102.4319,6500.0
2016-06-03 14:50:00,113.55,113.61,113.54,113.58,5323.0,102.4229,102.477,102.4138,102.4499,5323.0
2016-06-03 14:55:00,113.59,113.61,113.43,113.43,15255.0,102.4589,102.477,102.3146,102.3146,15255.0
2016-06-03 15:00:00,113.41,113.49,113.39,113.43,12270.0,102.2966,102.3687,102.2785,102.3146,12270.0
2016-06-03 15:05:00,113.44,113.5,113.41,113.5,7867.0,102.3236,102.3778,102.2966,102.3778,7867.0
2016-06-03 15:10:00,113.5,113.53,113.48,113.53,10131.0,102.3778,102.4048,102.3597,102.4048,10131.0
2016-06-03 15:15:00,113.5,113.55,113.47,113.47,10896.0,102.3778,102.4229,102.3507,102.3507,10896.0
2016-06-03 15:20:00,113.47,113.58,113.45,113.57,13324.0,102.3507,102.4499,102.3327,102.4409,13324.0
2016-06-03 15:25:00,113.57,113.58,113.55,113.55,9850.0,102.4409,102.4499,102.4229,102.4229,9850.0
2016-06-03 15:30:00,113.56,113.57,113.48,113.5,16677.0,102.4319,102.4409,102.3597,102.3778,16677.0
2016-06-03 15:35:00,113.51,113.51,113.41,113.47,10959.0,102.3868,102.3868,102.2966,102.3507,10959.0
2016-06-03 15:40:00,113.48,113.48,113.43,113.45,21525.0,102.3597,102.3597,102.3146,102.3327,21525.0
2016-06-03 15:45:00,113.46,113.49,113.36,113.41,22446.0,102.3417,102.3687,102.2515,102.2966,22446.0
2016-06-03 15:50:00,113.43,113.53,113.43,113.47,17759.0,102.3146,102.4048,102.3146,102.3507,17759.0
2016-06-03 15:55:00,113.48,113.59,113.39,113.56,154306.0,102.3597,102.4589,102.2785,102.4319,154306.0
2016-06-06 09:30:00,113.42,113.86,113.35,113.41,18601.0,102.3056,102.7025,102.2425,102.2966,18601.0
2016-06-06 09:35:00,113.49,113.5,113.43,113.44,7100.0,102.3687,102.3778,102.3146,102.3236,7100.0
2016-06-06 09:40:00,113.37,113.49,113.33,113.48,3400.0,102.2605,102.3687,102.2244,102.3597,3400.0
2016-06-06 09:45:00,113.52,113.7,113.41,113.65,10260.0,102.3958,102.5582,102.2966,102.5131,10260.0
2016-06-06 09:50:00,113.65,113.77,113.57,113.62,6003.0,102.5131,102.6213,102.4409,102.486,6003.0
2016-06-06 09:55:00,113.65,113.68,113.43,113.46,15612.0,102.5131,102.5401,102.3146,102.3417,15612.0
2016-06-06 10:00:00,113.51,113.82,113.51,113.81,7812.0,102.3868,102.6664,102.3868,102.6574,7812.0
2016-06-06 10:05:00,113.8,113.86,113.75,113.81,16244.0,102.6484,102.7025,102.6033,102.6574,16244.0
2016-06-06 10:10:00,113.83,113.9,113.78,113.86,6704.0,102.6754,102.7386,102.6303,102.7025,6704.0
2016-06-06 10:15:00,113.88,114.08,113.88,114.05,12440.0,102.7205,102.9009,102.7205,102.8739,12440.0
2016-06-06 10:20:00,114.03,114.08,113.97,114.02,6491.0,102.8558,102.9009,102.8017,102.8468,6491.0
2016-06-06 10:25:00,114.07,114.07,113.9,114.05,16873.0,102.8919,102.8919,102.7386,102.8739,16873.0
2016-06-06 10:30:00,114.07,114.12,113.95,113.95,6490.0,102.8919,102.937,102.7837,102.7837,6490.0
2016-06-06 10:35:00,113.97,113.97,113.85,113.85,6899.0,102.8017,102.8017,102.6935,102.6935,6899.0
2016-06-06 10:40:00,113.84,114.03,113.83,114.0,62341.0,102.6844,102.8558,102.6754,102.8288,62341.0
2016-06-06 10:45:00,113.99,113.99,113.75,113.78,6100.0,102.8197,102.8197,102.6033,102.6303,6100.0
2016-06-06 10:50:00,113.75,113.79,113.7,113.76,19755.0,102.6033,102.6393,102.5582,102.6123,19755.0
2016-06-06 10:55:00,113.76,113.99,113.74,113.89,10775.0,102.6123,102.8197,102.5942,102.7295,10775.0
2016-06-06 11:00:00,113.91,113.91,113.83,113.89,16647.0,102.7476,102.7476,102.6754,102.7295,16647.0
2016-06-06 11:05:00,113.9,114.01,113.81,114.01,17347.0,102.7386,102.8378,102.6574,102.8378,17347.0
2016-06-06 11:10:00,114.02,114.07,113.97,114.04,15052.0,102.8468,102.8919,102.8017,102.8648,15052.0
2016-06-06 11:15:00,114.04,114.07,114.0,114.02,7502.0,102.8648,102.8919,102.8288,102.8468,7502.0
2016-06-06 11:20:00,114.02,114.04,113.91,113.91,10288.0,102.8468,102.8648,102.7476,102.7476,10288.0
2016-06-06 11:25:00,113.93,113.94,113.82,113.85,4801.0,102.7656,102.7746,102.6664,102.6935,4801.0
2016-06-06 11:30:00,113.84,113.94,113.81,113.94,6098.0,102.6844,102.7746,102.6574,102.7746,6098.0
2016-06-06 11:35:00,113.94,113.99,113.88,113.99,10347.0,102.7746,102.8197,102.7205,102.8197,10347.0
2016-06-06 11:40:00,114.0,114.06,113.97,114.05,6576.0,102.8288,102.8829,102.8017,102.8739,6576.0
2016-06-06 11:45:00,114.05,114.06,114.02,114.04,3612.0,102.8739,102.8829,102.8468,102.8648,3612.0
2016-06-06 11:50:00,114.07,114.11,113.98,113.99,7937.0,102.8919,102.928,102.8107,102.8197,7937.0
2016-06-06 11:55:00,114.02,114.04,113.88,113.88,4505.0,102.8468,102.8648,102.7205,102.7205,4505.0
2016-06-06 12:00:00,113.88,113.88,113.84,113.84,3006.0,102.7205,102.7205,102.6844,102.6844,3006.0
2016-06-06 12:05:00,113.84,113.86,113.73,113.76,13156.0,102.6844,102.7025,102.5852,102.6123,13156.0
2016-06-06 12:10:00,113.76,113.86,113.74,113.85,5034.0,102.6123,102.7025,102.5942,102.6935,5034.0
2016-06-06 12:15:00,113.86,113.88,113.84,113.87,4651.0,102.7025,102.7205,102.6844,102.7115,4651.0
2016-06-06 12:20:00,113.87,113.91,113.84,113.86,7056.0,102.7115,102.7476,102.6844,102.7025,7056.0
2016-06-06 12:25:00,113.84,113.9,113.78,113.9,3322.0,102.6844,102.7386,102.6303,102.7386,3322.0
2016-06-06 12:30:00,113.86,114.0,113.79,114.0,7476.0,102.7025,102.8288,102.6393,102.8288,7476.0
2016-06-06 12:35:00,113.99,114.05,113.91,113.92,3366.0,102.8197,102.8739,102.7476,102.7566,3366.0
2016-06-06 12:40:00,113.92,114.0,113.9,113.98,9492.0,102.7566,102.8288,102.7386,102.8107,9492.0
2016-06-06 12:45:00,113.97,113.97,113.86,113.86,11414.0,102.8017,102.8017,102.7025,102.7025,11414.0
2016-06-06 12:50:00,113.8,113.81,113.67,113.68,21110.0,102.6484,102.6574,102.5311,102.5401,21110.0
2016-06-06 12:55:00,113.67,113.68,113.56,113.62,14652.0,102.5311,102.5401,102.4319,102.486,14652.0
2016-06-06 13:00:00,113.63,113.65,113.55,113.59,19339.0,102.495,102.5131,102.4229,102.4589,19339.0
2016-06-06 13:05:00,113.59,113.72,113.59,113.69,18725.0,102.4589,102.5762,102.4589,102.5491,18725.0
2016-06-06 13:10:00,113.7,113.8,113.7,113.72,4702.0,102.5582,102.6484,102.5582,102.5762,4702.0
2016-06-06 13:15:00,113.71,113.79,113.63,113.68,14156.0,102.5672,102.6393,102.495,102.5401,14156.0
2016-06-06 13:20:00,113.68,113.76,113.66,113.69,8237.0,102.5401,102.6123,102.5221,102.5491,8237.0
2016-06-06 13:25:00,113.67,113.71,113.63,113.65,8078.0,102.5311,102.5672,102.495,102.5131,8078.0
2016-06-06 13:30:00,113.63,113.67,113.59,113.61,12415.0,102.495,102.5311,102.4589,102.477,12415.0
2016-06-06 13:35:00,113.6,113.61,113.56,113.57,11286.0,102.468,102.477,102.4319,102.4409,11286.0
2016-06-06 13:40:00,113.58,113.66,113.55,113.56,18234.0,102.4499,102.5221,102.4229,102.4319,18234.0
2016-06-06 13:45:00,113.57,113.67,113.56,113.65,15082.0,102.4409,102.5311,102.4319,102.5131,15082.0
2016-06-06 13:50:00,113.63,113.8,113.63,113.78,11251.0,102.495,102.6484,102.495,102.6303,11251.0
2016-06-06 13:55:00,113.78,113.79,113.69,113.73,20427.0,102.6303,102.6393,102.5491,102.5852,20427.0
2016-06-06 14:00:00,113.72,113.74,113.71,113.73,8465.0,102.5762,102.5942,102.5672,102.5852,8465.0
2016-06-06 14:05:00,113.71,113.72,113.59,113.65,11946.0,102.5672,102.5762,102.4589,102.5131,11946.0
2016-06-06 14:10:00,113.65,113.68,113.65,113.68,6403.0,102.5131,102.5401,102.5131,102.5401,6403.0
2016-06-06 14:15:00,113.68,113.76,113.68,113.73,16744.0,102.5401,102.6123,102.5401,102.5852,16744.0
2016-06-06 14:20:00,113.74,113.76,113.73,113.76,15683.0,102.5942,102.6123,102.5852,102.6123,15683.0
2016-06-06 14:25:00,113.76,113.81,113.73,113.79,14555.0,102.6123,102.6574,102.5852,102.6393,14555.0
2016-06-06 14:30:00,113.79,113.81,113.76,113.77,8602.0,102.6393,102.6574,102.6123,102.6213,8602.0
2016-06-06 14:35:00,113.77,113.8,113.76,113.79,6700.0,102.6213,102.6484,102.6123,102.6393,6700.0
2016-06-06 14:40:00,113.79,113.79,113.69,113.7,7309.0,102.6393,102.6393,102.5491,102.5582,7309.0
2016-06-06 14:45:00,113.7,113.74,113.68,113.73,8405.0,102.5582,102.5942,102.5401,102.5852,8405.0
2016-06-06 14:50:00,113.73,113.79,113.66,113.68,27427.0,102.5852,102.6393,102.5221,102.5401,27427.0
2016-06-06 14:55:00,113.7,113.7,113.59,113.66,10854.0,102.5582,102.5582,102.4589,102.5221,10854.0
2016-06-06 15:00:00,113.65,113.66,113.59,113.62,8397.0,102.5131,102.5221,102.4589,102.486,8397.0
2016-06-06 15:05:00,113.62,113.65,113.55,113.56,12361.0,102.486,102.5131,102.4229,102.4319,12361.0
2016-06-06 15:10:00,113.57,113.61,113.56,113.59,10783.0,102.4409,102.477,102.4319,102.4589,10783.0
2016-06-06 15:15:00,113.59,113.59,113.49,113.52,9250.0,102.4589,102.4589,102.3687,102.3958,9250.0
2016-06-06 15:20:00,113.51,113.52,113.44,113.47,19981.0,102.3868,102.3958,102.3236,102.3507,19981.0
2016-06-06 15:25:00,113.48,113.49,113.45,113.46,12249.0,102.3597,102.3687,102.3327,102.3417,12249.0
2016-06-06 15:30:00,113.47,113.59,113.46,113.57,20918.0,102.3507,102.4589,102.3417,102.4409,20918.0
2016-06-06 15:35:00,113.57,113.6,113.56,113.58,11670.0,102.4409,102.468,102.4319,102.4499,11670.0
2016-06-06 15:40:00,113.58,113.59,113.47,113.53,39482.0,102.4499,102.4589,102.3507,102.4048,39482.0
2016-06-06 15:45:00,113.54,113.55,113.41,113.41,44994.0,102.4138,102.4229,102.2966,102.2966,44994.0
2016-06-06 15:50:00,113.41,113.43,113.37,113.4,60612.0,102.2966,102.3146,102.2605,102.2876,60612.0
2016-06-06 15:55:00,113.4,113.54,113.4,113.52,112972.0,102.2876,102.4138,102.2876,102.3958,112972.0
2016-06-07 09:30:00,113.53,113.6,113.28,113.46,28571.0,102.4048,102.468,102.1793,102.3417,28571.0
2016-06-07 09:35:00,113.35,113.41,113.21,113.32,7543.0,102.2425,102.2966,102.1162,102.2154,7543.0
2016-06-07 09:40:00,113.3,113.3,113.14,113.3,11541.0,102.1974,102.1974,102.053,102.1974,11541.0
2016-06-07 09:45:00,113.3,113.36,113.23,113.27,16214.0,102.1974,102.2515,102.1342,102.1703,16214.0
2016-06-07 09:50:00,113.23,113.29,113.15,113.19,11793.0,102.1342,102.1883,102.0621,102.0981,11793.0
2016-06-07 09:55:00,113.17,113.17,113.11,113.16,5447.0,102.0801,102.0801,102.026,102.0711,5447.0
2016-06-07 10:00:00,113.16,113.21,113.12,113.16,9552.0,102.0711,102.1162,102.035,102.0711,9552.0
2016-06-07 10:05:00,113.18,113.24,113.1,113.14,12071.0,102.0891,102.1432,102.017,102.053,12071.0
2016-06-07 10:10:00,113.13,113.2,113.12,113.16,8067.0,102.044,102.1072,102.035,102.0711,8067.0
2016-06-07 10:15:00,113.16,113.17,112.95,113.01,24446.0,102.0711,102.0801,101.8817,101.9358,24446.0
2016-06-07 10:20:00,113.0,113.05,112.96,112.98,7823.0,101.9268,101.9719,101.8907,101.9087,7823.0
2016-06-07 10:25:00,112.99,113.01,112.92,112.96,5621.0,101.9177,101.9358,101.8546,101.8907,5621.0
2016-06-07 10:30:00,112.96,113.0,112.89,112.89,29575.0,101.8907,101.9268,101.8275,101.8275,29575.0
2016-06-07 10:35:00,112.91,112.96,112.9,112.91,8467.0,101.8456,101.8907,101.8366,101.8456,8467.0
2016-06-07 10:40:00,112.93,112.94,112.89,112.92,5485.0,101.8636,101.8726,101.8275,101.8546,5485.0
2016-06-07 10:45:00,112.92,112.92,112.87,112.88,7972.0,101.8546,101.8546,101.8095,101.8185,7972.0
2016-06-07 10:50:00,112.87,112.88,112.83,112.86,8539.0,101.8095,101.8185,101.7734,101.8005,8539.0
2016-06-07 10:55:00,112.86,112.87,112.82,112.85,14851.0,101.8005,101.8095,101.7644,101.7915,14851.0
2016-06-07 11:00:00,112.87,112.95,112.85,112.94,31500.0,101.8095,101.8817,101.7915,101.8726,31500.0
2016-06-07 11:05:00,112.94,113.11,112.94,113.11,8450.0,101.8726,102.026,101.8726,102.026,8450.0
2016-06-07 11:10:00,113.12,113.27,113.12,113.27,5399.0,102.035,102.1703,102.035,102.1703,5399.0
2016-06-07 11:15:00,113.27,113.31,113.18,113.23,9327.0,102.1703,102.2064,102.0891,102.1342,9327.0
2016-06-07 11:20:00,113.23,113.25,113.16,113.24,5561.0,102.1342,102.1523,102.0711,102.1432,5561.0
2016-06-07 11:25:00,113.22,113.25,113.17,113.21,5930.0,102.1252,102.1523,102.0801,102.1162,5930.0
2016-06-07 11:30:00,113.21,113.22,113.16,113.16,11565.0,102.1162,102.1252,102.0711,102.0711,11565.0
2016-06-07 11:35:00,113.17,113.22,113.15,113.16,3670.0,102.0801,102.1252,102.0621,102.0711,3670.0
2016-06-07 11:40:00,113.16,113.18,113.06,113.06,4800.0,102.0711,102.0891,101.9809,101.9809,4800.0
2016-06-07 11:45:00,113.04,113.13,113.0,113.02,8425.0,101.9628,102.044,101.9268,101.9448,8425.0
2016-06-07 11:50:00,113.01,113.08,112.96,112.97,5662.0,101.9358,101.9989,101.8907,101.8997,5662.0
2016-06-07 11:55:00,112.97,112.97,112.91,112.93,9250.0,101.8997,101.8997,101.8456,101.8636,9250.0
2016-06-07 12:00:00,112.94,113.0,112.93,112.98,5199.0,101.8726,101.9268,101.8636,101.9087,5199.0
2016-06-07 12:05:00,112.97,113.0,112.92,112.98,7483.0,101.8997,101.9268,101.8546,101.9087,7483.0
2016-06-07 12:10:00,112.99,113.15,112.99,113.13,4388.0,101.9177,102.0621,101.9177,102.044,4388.0
2016-06-07 12:15:00,113.19,113.26,113.18,113.18,6525.0,102.0981,102.1613,102.0891,102.0891,6525.0
2016-06-07 12:20:00,113.15,113.16,113.07,113.09,9294.0,102.0621,102.0711,101.9899,102.0079,9294.0
2016-06-07 12:25:00,113.11,113.16,113.1,113.11,5000.0,102.026,102.0711,102.017,102.026,5000.0
2016-06-07 12:30:00,113.12,113.17,113.05,113.05,7099.0,102.035,102.0801,101.9719,101.9719,7099.0
2016-06-07 12:35:00,113.03,113.12,113.03,113.12,7133.0,101.9538,102.035,101.9538,102.035,7133.0
2016-06-07 12:40:00,113.14,113.15,113.08,113.09,7347.0,102.053,102.0621,101.9989,102.0079,7347.0
2016-06-07 12:45:00,113.1,113.1,113.05,113.09,2400.0,102.017,102.017,101.9719,102.0079,2400.0
2016-06-07 12:50:00,113.08,113.1,113.06,113.08,3300.0,101.9989,102.017,101.9809,101.9989,3300.0
2016-06-07 12:55:00,113.07,113.13,113.07,113.11,2671.0,101.9899,102.044,101.9899,102.026,2671.0
2016-06-07 13:00:00,113.12,113.23,113.12,113.19,6927.0,102.035,102.1342,102.035,102.0981,6927.0
2016-06-07 13:05:00,113.2,113.24,113.19,113.23,6568.0,102.1072,102.1432,102.0981,102.1342,6568.0
2016-06-07 13:10:00,113.23,113.23,113.12,113.12,4400.0,102.1342,102.1342,102.035,102.035,4400.0
2016-06-07 13:15:00,113.12,113.13,113.1,113.13,5525.0,102.035,102.044,102.017,102.044,5525.0
2016-06-07 13:20:00,113.15,113.23,113.14,113.21,2295.0,102.0621,102.1342,102.053,102.1162,2295.0
2016-06-07 13:25:00,113.21,113.21,113.2,113.2,1900.0,102.1162,102.1162,102.1072,102.1072,1900.0
2016-06-07 13:30:00,113.19,113.25,113.19,113.22,4152.0,102.0981,102.1523,102.0981,102.1252,4152.0
2016-06-07 13:35:00,113.24,113.24,113.18,113.19,3401.0,102.1432,102.1432,102.0891,102.0981,3401.0
2016-06-07 13:40:00,113.17,113.17,113.08,113.08,11998.0,102.0801,102.0801,101.9989,101.9989,11998.0
2016-06-07 13:45:00,113.08,113.11,113.03,113.11,16946.0,101.9989,102.026,101.9538,102.026,16946.0
2016-06-07 13:50:00,113.12,113.19,113.11,113.11,13076.0,102.035,102.0981,102.026,102.026,13076.0
2016-06-07 13:55:00,113.11,113.11,113.06,113.07,4234.0,102.026,102.026,101.9809,101.9899,4234.0
2016-06-07 14:00:00,113.06,113.26,113.05,113.26,12629.0,101.9809,102.1613,101.9719,102.1613,12629.0
2016-06-07 14:05:00,113.26,113.32,113.24,113.31,4957.0,102.1613,102.2154,102.1432,102.2064,4957.0
2016-06-07 14:10:00,113.32,113.34,113.13,113.15,20563.0,102.2154,102.2334,102.044,102.0621,20563.0
2016-06-07 14:15:00,113.16,113.19,113.16,113.17,5985.0,102.0711,102.0981,102.0711,102.0801,5985.0
2016-06-07 14:20:00,113.17,113.22,113.16,113.2,9662.0,102.0801,102.1252,102.0711,102.1072,9662.0
2016-06-07 14:25:00,113.19,113.23,113.16,113.17,5506.0,102.0981,102.1342,102.0711,102.0801,5506.0
2016-06-07 14:30:00,113.16,113.21,113.14,113.14,8703.0,102.0711,102.1162,102.053,102.053,8703.0
2016-06-07 14:35:00,113.14,113.15,113.03,113.12,14491.0,102.053,102.0621,101.9538,102.035,14491.0
2016-06-07 14:40:00,113.1,113.11,113.06,113.07,7964.0,102.017,102.026,101.9809,101.9899,7964.0
2016-06-07 14:45:00,113.06,113.11,113.04,113.08,6487.0,101.9809,102.026,101.9628,101.9989,6487.0
2016-06-07 14:50:00,113.08,113.13,113.07,113.12,5933.0,101.9989,102.044,101.9899,102.035,5933.0
2016-06-07 14:55:00,113.12,113.13,113.07,113.08,8486.0,102.035,102.044,101.9899,101.9989,8486.0
2016-06-07 15:00:00,113.07,113.13,113.06,113.08,13082.0,101.9899,102.044,101.9809,101.9989,13082.0
2016-06-07 15:05:00,113.07,113.11,113.06,113.07,10948.0,101.9899,102.026,101.9809,101.9899,10948.0
2016-06-07 15:10:00,113.06,113.12,113.05,113.1,13956.0,101.9809,102.035,101.9719,102.017,13956.0
2016-06-07 15:15:00,113.09,113.09,112.96,112.98,19808.0,102.0079,102.0079,101.8907,101.9087,19808.0
2016-06-07 15:20:00,112.99,113.0,112.83,112.84,31693.0,101.9177,101.9268,101.7734,101.7824,31693.0
2016-06-07 15:25:00,112.84,112.84,112.67,112.67,43506.0,101.7824,101.7824,101.6291,101.6291,43506.0
2016-06-07 15:30:00,112.69,112.84,112.68,112.75,29106.0,101.6471,101.7824,101.6381,101.7013,29106.0
2016-06-07 15:35:00,112.75,112.77,112.64,112.65,27263.0,101.7013,101.7193,101.602,101.6111,27263.0
2016-06-07 15:40:00,112.66,112.7,112.61,112.7,27460.0,101.6201,101.6562,101.575,101.6562,27460.0
2016-06-07 15:45:00,112.68,112.73,112.59,112.6,35031.0,101.6381,101.6832,101.5569,101.566,35031.0
2016-06-07 15:50:00,112.6,112.65,112.59,112.59,37389.0,101.566,101.6111,101.5569,101.5569,37389.0
2016-06-07 15:55:00,112.6,112.63,112.57,112.59,78447.0,101.566,101.593,101.5389,101.5569,78447.0
2016-06-08 09:30:00,112.5,112.99,112.48,112.52,17836.0,101.4758,101.9177,101.4577,101.4938,17836.0
2016-06-08 09:35:00,112.52,112.56,112.39,112.46,8013.0,101.4938,101.5299,101.3765,101.4397,8013.0
2016-06-08 09:40:00,112.47,112.8,112.41,112.7,8318.0,101.4487,101.7464,101.3946,101.6562,8318.0
2016-06-08 09:45:00,112.69,112.77,112.66,112.77,3556.0,101.6471,101.7193,101.6201,101.7193,3556.0
2016-06-08 09:50:00,112.79,112.87,112.77,112.87,4472.0,101.7373,101.8095,101.7193,101.8095,4472.0
2016-06-08 09:55:00,112.85,112.91,112.81,112.91,3984.0,101.7915,101.8456,101.7554,101.8456,3984.0
2016-06-08 10:00:00,112.91,112.92,112.77,112.84,5409.0,101.8456,101.8546,101.7193,101.7824,5409.0
2016-06-08 10:05:00,112.84,112.9,112.8,112.8,9078.0,101.7824,101.8366,101.7464,101.7464,9078.0
2016-06-08 10:10:00,112.81,112.91,112.74,112.74,6093.0,101.7554,101.8456,101.6922,101.6922,6093.0
2016-06-08 10:15:00,112.72,112.78,112.69,112.74,7299.0,101.6742,101.7283,101.6471,101.6922,7299.0
2016-06-08 10:20:00,112.72,112.8,112.65,112.65,7596.0,101.6742,101.7464,101.6111,101.6111,7596.0
2016-06-08 10:25:00,112.66,112.73,112.64,112.67,8965.0,101.6201,101.6832,101.602,101.6291,8965.0
2016-06-08 10:30:00,112.68,112.84,112.67,112.78,8063.0,101.6381,101.7824,101.6291,101.7283,8063.0
2016-06-08 10:35:00,112.8,112.96,112.8,112.95,5307.0,101.7464,101.8907,101.7464,101.8817,5307.0
2016-06-08 10:40:00,112.93,113.07,112.93,113.07,4614.0,101.8636,101.9899,101.8636,101.9899,4614.0
2016-06-08 10:45:00,113.07,113.07,112.92,112.98,68761.0,101.9899,101.9899,101.8546,101.9087,68761.0
2016-06-08 10:50:00,112.98,113.04,112.94,112.99,4829.0,101.9087,101.9628,101.8726,101.9177,4829.0
2016-06-08 10:55:00,112.99,113.05,112.95,112.96,9312.0,101.9177,101.9719,101.8817,101.8907,9312.0
2016-06-08 11:00:00,112.97,112.98,112.85,112.94,13113.0,101.8997,101.9087,101.7915,101.8726,13113.0
2016-06-08 11:05:00,112.94,112.99,112.9,112.96,8569.0,101.8726,101.9177,101.8366,101.8907,8569.0
2016-06-08 11:10:00,112.96,113.02,112.95,112.96,8596.0,101.8907,101.9448,101.8817,101.8907,8596.0
2016-06-08 11:15:00,112.95,112.99,112.92,112.98,7329.0,101.8817,101.9177,101.8546,101.9087,7329.0
2016-06-08 11:20:00,112.99,113.0,112.93,112.94,7557.0,101.9177,101.9268,101.8636,101.8726,7557.0
2016-06-08 11:25:00,112.95,113.03,112.93,113.0,11071.0,101.8817,101.9538,101.8636,101.9268,11071.0
2016-06-08 11:30:00,113.0,113.03,112.97,113.02,9657.0,101.9268,101.9538,101.8997,101.9448,9657.0
2016-06-08 11:35:00,113.01,113.03,112.98,113.0,12730.0,101.9358,101.9538,101.9087,101.9268,12730.0
2016-06-08 11:40:00,113.02,113.15,113.0,113.15,5150.0,101.9448,102.0621,101.9268,102.0621,5150.0
2016-06-08 11:45:00,113.18,113.33,113.17,113.33,5323.0,102.0891,102.2244,102.0801,102.2244,5323.0
2016-06-08 11:50:00,113.3,113.32,113.25,113.26,22216.0,102.1974,102.2154,102.1523,102.1613,22216.0
2016-06-08 11:55:00,113.26,113.26,113.14,113.2,17031.0,102.1613,102.1613,102.053,102.1072,17031.0
2016-06-08 12:00:00,113.2,113.31,113.2,113.29,5612.0,102.1072,102.2064,102.1072,102.1883,5612.0
2016-06-08 12:05:00,113.3,113.41,113.29,113.38,6499.0,102.1974,102.2966,102.1883,102.2695,6499.0
2016-06-08 12:10:00,113.38,113.4,113.33,113.37,5193.0,102.2695,102.2876,102.2244,102.2605,5193.0
2016-06-08 12:15:00,113.38,113.43,113.38,113.39,6379.0,102.2695,102.3146,102.2695,102.2785,6379.0
2016-06-08 12:20:00,113.4,113.46,113.39,113.44,5104.0,102.2876,102.3417,102.2785,102.3236,5104.0
2016-06-08 12:25:00,113.44,113.49,113.41,113.44,5428.0,102.3236,102.3687,102.2966,102.3236,5428.0
2016-06-08 12:30:00,113.46,113.49,113.45,113.45,4461.0,102.3417,102.3687,102.3327,102.3327,4461.0
2016-06-08 12:35:00,113.45,113.49,113.38,113.38,4542.0,102.3327,102.3687,102.2695,102.2695,4542.0
2016-06-08 12:40:00,113.39,113.46,113.39,113.41,2592.0,102.2785,102.3417,102.2785,102.2966,2592.0
2016-06-08 12:45:00,113.43,113.47,113.39,113.41,5046.0,102.3146,102.3507,102.2785,102.2966,5046.0
2016-06-08 12:50:00,113.41,113.51,113.39,113.49,7996.0,102.2966,102.3868,102.2785,102.3687,7996.0
2016-06-08 12:55:00,113.49,113.49,113.44,113.47,6525.0,102.3687,102.3687,102.3236,102.3507,6525.0
2016-06-08 13:00:00,113.48,113.49,113.45,113.47,3538.0,102.3597,102.3687,102.3327,102.3507,3538.0
2016-06-08 13:05:00,113.48,113.5,113.42,113.43,5122.0,102.3597,102.3778,102.3056,102.3146,5122.0
2016-06-08 13:10:00,113.44,113.55,113.42,113.55,5205.0,102.3236,102.4229,102.3056,102.4229,5205.0
2016-06-08 13:15:00,113.55,113.63,113.55,113.6,6023.0,102.4229,102.495,102.4229,102.468,6023.0
2016-06-08 13:20:00,113.59,113.6,113.48,113.5,5900.0,102.4589,102.468,102.3597,102.3778,5900.0
2016-06-08 13:25:00,113.51,113.52,113.43,113.46,6124.0,102.3868,102.3958,102.3146,102.3417,6124.0
2016-06-08 13:30:00,113.46,113.48,113.45,113.45,4393.0,102.3417,102.3597,102.3327,102.3327,4393.0
2016-06-08 13:35:00,113.45,113.46,113.41,113.41,6357.0,102.3327,102.3417,102.2966,102.2966,6357.0
2016-06-08 13:40:00,113.42,113.44,113.41,113.41,4702.0,102.3056,102.3236,102.2966,102.2966,4702.0
2016-06-08 13:45:00,113.41,113.43,113.39,113.43,9500.0,102.2966,102.3146,102.2785,102.3146,9500.0
2016-06-08 13:50:00,113.43,113.48,113.43,113.48,2500.0,102.3146,102.3597,102.3146,102.3597,2500.0
2016-06-08 13:55:00,113.47,113.54,113.45,113.53,16470.0,102.3507,102.4138,102.3327,102.4048,16470.0
2016-06-08 14:00:00,113.53,113.56,113.49,113.55,57265.0,102.4048,102.4319,102.3687,102.4229,57265.0
2016-06-08 14:05:00,113.57,113.69,113.57,113.67,24777.0,102.4409,102.5491,102.4409,102.5311,24777.0
2016-06-08 14:10:00,113.66,113.75,113.66,113.7,28042.0,102.5221,102.6033,102.5221,102.5582,28042.0
2016-06-08 14:15:00,113.71,113.78,113.67,113.7,32082.0,102.5672,102.6303,102.5311,102.5582,32082.0
2016-06-08 14:20:00,113.73,113.83,113.72,113.82,4977.0,102.5852,102.6754,102.5762,102.6664,4977.0
2016-06-08 14:25:00,113.84,113.89,113.77,113.78,16994.0,102.6844,102.7295,102.6213,102.6303,16994.0
2016-06-08 14:30:00,113.8,113.9,113.79,113.86,8828.0,102.6484,102.7386,102.6393,102.7025,8828.0
2016-06-08 14:35:00,113.86,113.89,113.81,113.81,6176.0,102.7025,102.7295,102.6574,102.6574,6176.0
2016-06-08 14:40:00,113.8,113.86,113.77,113.86,3310.0,102.6484,102.7025,102.6213,102.7025,3310.0
2016-06-08 14:45:00,113.88,113.98,113.88,113.95,9394.0,102.7205,102.8107,102.7205,102.7837,9394.0
2016-06-08 14:50:00,113.96,114.13,113.96,114.09,13700.0,102.7927,102.946,102.7927,102.9099,13700.0
2016-06-08 14:55:00,114.09,114.11,114.05,114.06,6834.0,102.9099,102.928,102.8739,102.8829,6834.0
2016-06-08 15:00:00,114.05,114.11,113.99,114.09,18332.0,102.8739,102.928,102.8197,102.9099,18332.0
2016-06-08 15:05:00,114.08,114.16,114.06,114.12,19893.0,102.9009,102.9731,102.8829,102.937,19893.0
2016-06-08 15:10:00,114.14,114.19,114.11,114.18,7172.0,102.955,103.0001,102.928,102.9911,7172.0
2016-06-08 15:15:00,114.17,114.18,114.14,114.18,5928.0,102.9821,102.9911,102.955,102.9911,5928.0
2016-06-08 15:20:00,114.18,114.18,114.11,114.16,6689.0,102.9911,102.9911,102.928,102.9731,6689.0
2016-06-08 15:25:00,114.17,114.23,114.16,114.19,21105.0,102.9821,103.0362,102.9731,103.0001,21105.0
2016-06-08 15:30:00,114.19,114.19,114.04,114.07,57228.0,103.0001,103.0001,102.8648,102.8919,57228.0
2016-06-08 15:35:00,114.06,114.09,114.02,114.08,15944.0,102.8829,102.9099,102.8468,102.9009,15944.0
2016-06-08 15:40:00,114.06,114.18,114.04,114.15,15809.0,102.8829,102.9911,102.8648,102.9641,15809.0
2016-06-08 15:45:00,114.15,114.28,114.15,114.27,24159.0,102.9641,103.0813,102.9641,103.0723,24159.0
2016-06-08 15:50:00,114.26,114.31,114.24,114.25,34725.0,103.0633,103.1084,103.0452,103.0543,34725.0
2016-06-08 15:55:00,114.24,114.31,114.2,114.28,63851.0,103.0452,103.1084,103.0092,103.0813,63851.0
2016-06-09 09:30:00,114.38,115.15,113.86,115.06,59605.0,103.1715,103.8661,102.7025,103.7849,59605.0
2016-06-09 09:35:00,115.02,115.7,115.02,115.51,28675.0,103.7488,104.3622,103.7488,104.1908,28675.0
2016-06-09 09:40:00,115.51,115.81,115.5,115.71,54812.0,104.1908,104.4614,104.1818,104.3712,54812.0
2016-06-09 09:45:00,115.66,115.74,115.38,115.61,59759.0,104.3261,104.3983,104.0735,104.281,59759.0
2016-06-09 09:50:00,115.56,115.61,115.44,115.61,22477.0,104.2359,104.281,104.1277,104.281,22477.0
2016-06-09 09:55:00,115.59,115.79,115.46,115.75,13892.0,104.263,104.4434,104.1457,104.4073,13892.0
2016-06-09 10:00:00,115.7,115.9,115.63,115.78,21733.0,104.3622,104.5426,104.299,104.4343,21733.0
2016-06-09 10:05:00,115.77,115.79,115.6,115.78,24200.0,104.4253,104.4434,104.272,104.4343,24200.0
2016-06-09 10:10:00,115.77,115.84,115.73,115.78,14075.0,104.4253,104.4885,104.3892,104.4343,14075.0
2016-06-09 10:15:00,115.76,115.86,115.68,115.69,10118.0,104.4163,104.5065,104.3441,104.3532,10118.0
2016-06-09 10:20:00,115.69,115.77,115.63,115.75,20129.0,104.3532,104.4253,104.299,104.4073,20129.0
2016-06-09 10:25:00,115.73,115.74,115.59,115.61,12009.0,104.3892,104.3983,104.263,104.281,12009.0
2016-06-09 10:30:00,115.62,115.63,115.51,115.54,10102.0,104.29,104.299,104.1908,104.2179,10102.0
2016-06-09 10:35:00,115.54,115.68,115.52,115.64,9327.0,104.2179,104.3441,104.1998,104.3081,9327.0
2016-06-09 10:40:00,115.63,115.77,115.59,115.75,10520.0,104.299,104.4253,104.263,104.4073,10520.0
2016-06-09 10:45:00,115.75,115.76,115.68,115.76,7756.0,104.4073,104.4163,104.3441,104.4163,7756.0
2016-06-09 10:50:00,115.76,115.78,115.71,115.76,8238.0,104.4163,104.4343,104.3712,104.4163,8238.0
2016-06-09 10:55:00,115.78,115.81,115.62,115.67,16600.0,104.4343,104.4614,104.29,104.3351,16600.0
2016-06-09 11:00:00,115.69,115.75,115.64,115.75,10377.0,104.3532,104.4073,104.3081,104.4073,10377.0
2016-06-09 11:05:00,115.75,115.83,115.66,115.73,30206.0,104.4073,104.4794,104.3261,104.3892,30206.0
2016-06-09 11:10:00,115.73,115.87,115.73,115.87,9141.0,104.3892,104.5155,104.3892,104.5155,9141.0
2016-06-09 11:15:00,115.87,115.89,115.71,115.71,12129.0,104.5155,104.5336,104.3712,104.3712,12129.0
2016-06-09 11:20:00,115.71,115.72,115.57,115.59,7574.0,104.3712,104.3802,104.2449,104.263,7574.0
2016-06-09 11:25:00,115.6,115.6,115.47,115.49,8733.0,104.272,104.272,104.1547,104.1728,8733.0
2016-06-09 11:30:00,115.49,115.59,115.47,115.53,16416.0,104.1728,104.263,104.1547,104.2088,16416.0
2016-06-09 11:35:00,115.52,115.53,115.33,115.37,15586.0,104.1998,104.2088,104.0284,104.0645,15586.0
2016-06-09 11:40:00,115.36,115.41,115.34,115.41,6036.0,104.0555,104.1006,104.0375,104.1006,6036.0
2016-06-09 11:45:00,115.39,115.41,115.2,115.33,58727.0,104.0826,104.1006,103.9112,104.0284,58727.0
2016-06-09 11:50:00,115.34,115.4,115.23,115.27,26372.0,104.0375,104.0916,103.9382,103.9743,26372.0
2016-06-09 11:55:00,115.28,115.33,115.22,115.24,5004.0,103.9833,104.0284,103.9292,103.9473,5004.0
2016-06-09 12:00:00,115.26,115.31,115.22,115.31,6066.0,103.9653,104.0104,103.9292,104.0104,6066.0
2016-06-09 12:05:00,115.31,115.32,115.2,115.2,12033.0,104.0104,104.0194,103.9112,103.9112,12033.0
2016-06-09 12:10:00,115.2,115.22,115.12,115.15,5697.0,103.9112,103.9292,103.839,103.8661,5697.0
2016-06-09 12:15:00,115.15,115.23,115.15,115.23,4733.0,103.8661,103.9382,103.8661,103.9382,4733.0
2016-06-09 12:20:00,115.21,115.25,115.16,115.21,5480.0,103.9202,103.9563,103.8751,103.9202,5480.0
2016-06-09 12:25:00,115.22,115.3,115.2,115.3,5326.0,103.9292,104.0014,103.9112,104.0014,5326.0
2016-06-09 12:30:00,115.3,115.31,115.24,115.26,6112.0,104.0014,104.0104,103.9473,103.9653,6112.0
2016-06-09 12:35:00,115.28,115.33,115.28,115.33,3002.0,103.9833,104.0284,103.9833,104.0284,3002.0
2016-06-09 12:40:00,115.33,115.36,115.25,115.26,4118.0,104.0284,104.0555,103.9563,103.9653,4118.0
2016-06-09 12:45:00,115.27,115.27,115.19,115.25,5094.0,103.9743,103.9743,103.9022,103.9563,5094.0
2016-06-09 12:50:00,115.24,115.35,115.24,115.34,2500.0,103.9473,104.0465,103.9473,104.0375,2500.0
2016-06-09 12:55:00,115.37,115.4,115.28,115.28,4412.0,104.0645,104.0916,103.9833,103.9833,4412.0
2016-06-09 13:00:00,115.3,115.3,115.19,115.2,10850.0,104.0014,104.0014,103.9022,103.9112,10850.0
2016-06-09 13:05:00,115.22,115.29,115.11,115.13,7485.0,103.9292,103.9924,103.83,103.848,7485.0
2016-06-09 13:10:00,115.13,115.14,115.04,115.04,8400.0,103.848,103.8571,103.7669,103.7669,8400.0
2016-06-09 13:15:00,115.07,115.16,115.05,115.11,4402.0,103.7939,103.8751,103.7759,103.83,4402.0
2016-06-09 13:20:00,115.14,115.16,115.13,115.15,3311.0,103.8571,103.8751,103.848,103.8661,3311.0
2016-06-09 13:25:00,115.17,115.22,115.14,115.18,6787.0,103.8841,103.9292,103.8571,103.8931,6787.0
2016-06-09 13:30:00,115.15,115.2,115.11,115.13,7594.0,103.8661,103.9112,103.83,103.848,7594.0
2016-06-09 13:35:00,115.13,115.23,115.11,115.17,7128.0,103.848,103.9382,103.83,103.8841,7128.0
2016-06-09 13:40:00,115.16,115.18,115.1,115.1,4527.0,103.8751,103.8931,103.821,103.821,4527.0
2016-06-09 13:45:00,115.09,115.12,115.08,115.1,9062.0,103.812,103.839,103.8029,103.821,9062.0
2016-06-09 13:50:00,115.1,115.11,114.96,115.0,11001.0,103.821,103.83,103.6947,103.7308,11001.0
2016-06-09 13:55:00,115.01,115.12,115.01,115.11,12561.0,103.7398,103.839,103.7398,103.83,12561.0
2016-06-09 14:00:00,115.12,115.13,115.05,115.08,11738.0,103.839,103.848,103.7759,103.8029,11738.0
2016-06-09 14:05:00,115.1,115.16,115.09,115.1,11213.0,103.821,103.8751,103.812,103.821,11213.0
2016-06-09 14:10:00,115.11,115.15,115.0,115.15,18113.0,103.83,103.8661,103.7308,103.8661,18113.0
2016-06-09 14:15:00,115.18,115.24,115.12,115.23,14811.0,103.8931,103.9473,103.839,103.9382,14811.0
2016-06-09 14:20:00,115.23,115.26,115.17,115.19,13206.0,103.9382,103.9653,103.8841,103.9022,13206.0
2016-06-09 14:25:00,115.2,115.26,115.13,115.14,9453.0,103.9112,103.9653,103.848,103.8571,9453.0
2016-06-09 14:30:00,115.15,115.16,115.13,115.16,12600.0,103.8661,103.8751,103.848,103.8751,12600.0
2016-06-09 14:35:00,115.17,115.18,115.13,115.14,12732.0,103.8841,103.8931,103.848,103.8571,12732.0
2016-06-09 14:40:00,115.14,115.24,115.14,115.23,9143.0,103.8571,103.9473,103.8571,103.9382,9143.0
2016-06-09 14:45:00,115.23,115.25,115.13,115.19,8600.0,103.9382,103.9563,103.848,103.9022,8600.0
2016-06-09 14:50:00,115.2,115.24,115.18,115.21,10094.0,103.9112,103.9473,103.8931,103.9202,10094.0
2016-06-09 14:55:00,115.21,115.26,115.18,115.24,14646.0,103.9202,103.9653,103.8931,103.9473,14646.0
2016-06-09 15:00:00,115.26,115.3,115.24,115.27,30396.0,103.9653,104.0014,103.9473,103.9743,30396.0
2016-06-09 15:05:00,115.28,115.28,115.23,115.27,33171.0,103.9833,103.9833,103.9382,103.9743,33171.0
2016-06-09 15:10:00,115.26,115.26,115.18,115.2,12359.0,103.9653,103.9653,103.8931,103.9112,12359.0
2016-06-09 15:15:00,115.2,115.24,115.15,115.23,13632.0,103.9112,103.9473,103.8661,103.9382,13632.0
2016-06-09 15:20:00,115.24,115.25,115.2,115.23,9393.0,103.9473,103.9563,103.9112,103.9382,9393.0
2016-06-09 15:25:00,115.24,115.29,115.23,115.25,9929.0,103.9473,103.9924,103.9382,103.9563,9929.0
2016-06-09 15:30:00,115.25,115.36,115.25,115.36,18408.0,103.9563,104.0555,103.9563,104.0555,18408.0
2016-06-09 15:35:00,115.35,115.35,115.29,115.32,13230.0,104.0465,104.0465,103.9924,104.0194,13230.0
2016-06-09 15:40:00,115.34,115.4,115.33,115.4,20735.0,104.0375,104.0916,104.0284,104.0916,20735.0
2016-06-09 15:45:00,115.39,115.42,115.37,115.41,25704.0,104.0826,104.1096,104.0645,104.1006,25704.0
2016-06-09 15:50:00,115.41,115.42,115.38,115.39,47085.0,104.1006,104.1096,104.0735,104.0826,47085.0
2016-06-09 15:55:00,115.38,115.38,115.31,115.33,59926.0,104.0735,104.0735,104.0104,104.0284,59926.0
2016-06-10 09:30:00,114.85,115.02,114.5,114.88,15823.0,103.5955,103.7488,103.2798,103.6225,15823.0
2016-06-10 09:35:00,114.96,114.96,114.47,114.49,12672.0,103.6947,103.6947,103.2527,103.2707,12672.0
2016-06-10 09:40:00,114.68,114.76,114.56,114.61,6520.0,103.4421,103.5143,103.3339,103.379,6520.0
2016-06-10 09:45:00,114.5,114.57,114.38,114.49,7100.0,103.2798,103.3429,103.1715,103.2707,7100.0
2016-06-10 09:50:00,114.4,114.59,114.26,114.53,7155.0,103.1896,103.3609,103.0633,103.3068,7155.0
2016-06-10 09:55:00,114.59,114.68,114.5,114.62,6424.0,103.3609,103.4421,103.2798,103.388,6424.0
2016-06-10 10:00:00,114.65,114.65,114.51,114.54,2900.0,103.4151,103.4151,103.2888,103.3158,2900.0
2016-06-10 10:05:00,114.55,114.57,114.42,114.49,1500.0,103.3249,103.3429,103.2076,103.2707,1500.0
2016-06-10 10:10:00,114.48,114.66,114.48,114.64,3500.0,103.2617,103.4241,103.2617,103.406,3500.0
2016-06-10 10:15:00,114.67,114.75,114.62,114.75,5945.0,103.4331,103.5053,103.388,103.5053,5945.0
2016-06-10 10:20:00,114.73,114.85,114.68,114.84,6741.0,103.4872,103.5955,103.4421,103.5865,6741.0
2016-06-10 10:25:00,114.83,114.93,114.73,114.74,8080.0,103.5774,103.6676,103.4872,103.4962,8080.0
2016-06-10 10:30:00,114.7,114.91,114.69,114.88,18300.0,103.4602,103.6496,103.4511,103.6225,18300.0
2016-06-10 10:35:00,114.86,114.88,114.65,114.68,13602.0,103.6045,103.6225,103.4151,103.4421,13602.0
2016-06-10 10:40:00,114.67,114.68,114.59,114.62,4802.0,103.4331,103.4421,103.3609,103.388,4802.0
2016-06-10 10:45:00,114.58,114.59,114.52,114.55,5057.0,103.3519,103.3609,103.2978,103.3249,5057.0
2016-06-10 10:50:00,114.57,114.61,114.4,114.4,8444.0,103.3429,103.379,103.1896,103.1896,8444.0
2016-06-10 10:55:00,114.42,114.46,114.38,114.43,3882.0,103.2076,103.2437,103.1715,103.2166,3882.0
2016-06-10 11:00:00,114.44,114.46,114.35,114.43,21124.0,103.2256,103.2437,103.1445,103.2166,21124.0
2016-06-10 11:05:00,114.41,114.49,114.39,114.48,9927.0,103.1986,103.2707,103.1805,103.2617,9927.0
2016-06-10 11:10:00,114.5,114.57,114.49,114.53,6490.0,103.2798,103.3429,103.2707,103.3068,6490.0
2016-06-10 11:15:00,114.5,114.5,114.37,114.38,7366.0,103.2798,103.2798,103.1625,103.1715,7366.0
2016-06-10 11:20:00,114.4,114.41,114.32,114.39,5499.0,103.1896,103.1986,103.1174,103.1805,5499.0
2016-06-10 11:25:00,114.4,114.44,114.32,114.4,6607.0,103.1896,103.2256,103.1174,103.1896,6607.0
2016-06-10 11:30:00,114.41,114.5,114.33,114.33,6632.0,103.1986,103.2798,103.1264,103.1264,6632.0
2016-06-10 11:35:00,114.31,114.4,114.31,114.38,4621.0,103.1084,103.1896,103.1084,103.1715,4621.0
2016-06-10 11:40:00,114.37,114.41,114.29,114.29,3120.0,103.1625,103.1986,103.0903,103.0903,3120.0
2016-06-10 11:45:00,114.27,114.35,114.26,114.34,6093.0,103.0723,103.1445,103.0633,103.1354,6093.0
2016-06-10 11:50:00,114.34,114.36,114.31,114.34,4750.0,103.1354,103.1535,103.1084,103.1354,4750.0
2016-06-10 11:55:00,114.35,114.44,114.35,114.43,6556.0,103.1445,103.2256,103.1445,103.2166,6556.0
2016-06-10 12:00:00,114.44,114.48,114.37,114.37,5947.0,103.2256,103.2617,103.1625,103.1625,5947.0
2016-06-10 12:05:00,114.38,114.39,114.27,114.29,4079.0,103.1715,103.1805,103.0723,103.0903,4079.0
2016-06-10 12:10:00,114.28,114.28,114.22,114.24,9531.0,103.0813,103.0813,103.0272,103.0452,9531.0
2016-06-10 12:15:00,114.24,114.37,114.23,114.36,12080.0,103.0452,103.1625,103.0362,103.1535,12080.0
2016-06-10 12:20:00,114.38,114.38,114.23,114.25,15995.0,103.1715,103.1715,103.0362,103.0543,15995.0
2016-06-10 12:25:00,114.28,114.29,114.26,114.28,2895.0,103.0813,103.0903,103.0633,103.0813,2895.0
2016-06-10 12:30:00,114.27,114.29,114.11,114.11,7002.0,103.0723,103.0903,102.928,102.928,7002.0
2016-06-10 12:35:00,114.11,114.21,114.11,114.21,3684.0,102.928,103.0182,102.928,103.0182,3684.0
2016-06-10 12:40:00,114.18,114.26,114.15,114.26,5816.0,102.9911,103.0633,102.9641,103.0633,5816.0
2016-06-10 12:45:00,114.23,114.25,114.21,114.22,2605.0,103.0362,103.0543,103.0182,103.0272,2605.0
2016-06-10 12:50:00,114.21,114.27,114.16,114.27,5679.0,103.0182,103.0723,102.9731,103.0723,5679.0
2016-06-10 12:55:00,114.28,114.31,114.27,114.28,3300.0,103.0813,103.1084,103.0723,103.0813,3300.0
2016-06-10 13:00:00,114.31,114.31,114.16,114.21,20548.0,103.1084,103.1084,102.9731,103.0182,20548.0
2016-06-10 13:05:00,114.22,114.23,114.12,114.19,6815.0,103.0272,103.0362,102.937,103.0001,6815.0
2016-06-10 13:10:00,114.21,114.27,114.18,114.27,9610.0,103.0182,103.0723,102.9911,103.0723,9610.0
2016-06-10 13:15:00,114.27,114.35,114.23,114.23,9500.0,103.0723,103.1445,103.0362,103.0362,9500.0
2016-06-10 13:20:00,114.26,114.33,114.18,114.32,7653.0,103.0633,103.1264,102.9911,103.1174,7653.0
2016-06-10 13:25:00,114.33,114.34,114.26,114.31,4901.0,103.1264,103.1354,103.0633,103.1084,4901.0
2016-06-10 13:30:00,114.32,114.32,114.18,114.23,6306.0,103.1174,103.1174,102.9911,103.0362,6306.0
2016-06-10 13:35:00,114.24,114.25,114.19,114.19,2443.0,103.0452,103.0543,103.0001,103.0001,2443.0
2016-06-10 13:40:00,114.17,114.25,114.17,114.2,4348.0,102.9821,103.0543,102.9821,103.0092,4348.0
2016-06-10 13:45:00,114.12,114.12,113.96,113.96,5158.0,102.937,102.937,102.7927,102.7927,5158.0
2016-06-10 13:50:00,113.96,114.01,113.96,113.98,3200.0,102.7927,102.8378,102.7927,102.8107,3200.0
2016-06-10 13:55:00,113.99,114.04,113.93,114.01,6220.0,102.8197,102.8648,102.7656,102.8378,6220.0
2016-06-10 14:00:00,114.01,114.04,113.94,114.0,8100.0,102.8378,102.8648,102.7746,102.8288,8100.0
2016-06-10 14:05:00,113.98,114.0,113.92,114.0,6254.0,102.8107,102.8288,102.7566,102.8288,6254.0
2016-06-10 14:10:00,113.98,114.0,113.89,113.92,6393.0,102.8107,102.8288,102.7295,102.7566,6393.0
2016-06-10 14:15:00,113.92,113.97,113.9,113.95,5915.0,102.7566,102.8017,102.7386,102.7837,5915.0
2016-06-10 14:20:00,113.93,113.99,113.93,113.97,7982.0,102.7656,102.8197,102.7656,102.8017,7982.0
2016-06-10 14:25:00,113.98,114.01,113.97,114.0,4880.0,102.8107,102.8378,102.8017,102.8288,4880.0
2016-06-10 14:30:00,114.0,114.03,113.98,114.02,6273.0,102.8288,102.8558,102.8107,102.8468,6273.0
2016-06-10 14:35:00,114.0,114.13,114.0,114.13,5905.0,102.8288,102.946,102.8288,102.946,5905.0
2016-06-10 14:40:00,114.16,114.18,114.06,114.1,4267.0,102.9731,102.9911,102.8829,102.919,4267.0
2016-06-10 14:45:00,114.09,114.12,114.03,114.11,4263.0,102.9099,102.937,102.8558,102.928,4263.0
2016-06-10 14:50:00,114.1,114.11,114.03,114.05,4401.0,102.919,102.928,102.8558,102.8739,4401.0
2016-06-10 14:55:00,114.06,114.12,114.04,114.12,5231.0,102.8829,102.937,102.8648,102.937,5231.0
2016-06-10 15:00:00,114.12,114.14,114.07,114.14,5899.0,102.937,102.955,102.8919,102.955,5899.0
2016-06-10 15:05:00,114.15,114.15,114.05,114.11,6952.0,102.9641,102.9641,102.8739,102.928,6952.0
2016-06-10 15:10:00,114.11,114.12,114.05,114.05,5549.0,102.928,102.937,102.8739,102.8739,5549.0
2016-06-10 15:15:00,114.07,114.17,114.07,114.14,7750.0,102.8919,102.9821,102.8919,102.955,7750.0
2016-06-10 15:20:00,114.13,114.25,114.13,114.23,5900.0,102.946,103.0543,102.946,103.0362,5900.0
2016-06-10 15:25:00,114.22,114.24,114.19,114.19,6615.0,103.0272,103.0452,103.0001,103.0001,6615.0
2016-06-10 15:30:00,114.23,114.31,114.22,114.3,7025.0,103.0362,103.1084,103.0272,103.0994,7025.0
2016-06-10 15:35:00,114.3,114.35,114.25,114.3,11023.0,103.0994,103.1445,103.0543,103.0994,11023.0
2016-06-10 15:40:00,114.32,114.36,114.29,114.34,13816.0,103.1174,103.1535,103.0903,103.1354,13816.0
2016-06-10 15:45:00,114.34,114.57,114.33,114.56,16654.0,103.1354,103.3429,103.1264,103.3339,16654.0
2016-06-10 15:50:00,114.55,114.55,114.43,114.48,14624.0,103.3249,103.3249,103.2166,103.2617,14624.0
2016-06-10 15:55:00,114.47,114.58,114.45,114.55,64755.0,103.2527,103.3519,103.2347,103.3249,64755.0
2016-06-13 09:30:00,114.56,115.34,114.5,115.29,23167.0,103.3339,104.0375,103.2798,103.9924,23167.0
2016-06-13 09:35:00,115.22,115.37,115.1,115.25,15351.0,103.9292,104.0645,103.821,103.9563,15351.0
2016-06-13 09:40:00,115.27,115.53,115.24,115.48,22759.0,103.9743,104.2088,103.9473,104.1637,22759.0
2016-06-13 09:45:00,115.43,115.48,115.23,115.45,12434.0,104.1186,104.1637,103.9382,104.1367,12434.0
2016-06-13 09:50:00,115.45,115.54,115.21,115.23,10134.0,104.1367,104.2179,103.9202,103.9382,10134.0
2016-06-13 09:55:00,115.27,115.32,114.98,115.03,17368.0,103.9743,104.0194,103.7127,103.7578,17368.0
2016-06-13 10:00:00,115.01,115.07,114.92,114.97,17422.0,103.7398,103.7939,103.6586,103.7037,17422.0
2016-06-13 10:05:00,114.95,114.97,114.83,114.83,6606.0,103.6857,103.7037,103.5774,103.5774,6606.0
2016-06-13 10:10:00,114.88,115.15,114.82,115.15,24014.0,103.6225,103.8661,103.5684,103.8661,24014.0
2016-06-13 10:15:00,115.16,115.35,115.14,115.29,13359.0,103.8751,104.0465,103.8571,103.9924,13359.0
2016-06-13 10:20:00,115.29,115.43,115.27,115.43,19616.0,103.9924,104.1186,103.9743,104.1186,19616.0
2016-06-13 10:25:00,115.4,115.47,115.3,115.42,11544.0,104.0916,104.1547,104.0014,104.1096,11544.0
2016-06-13 10:30:00,115.42,115.51,115.4,115.47,11373.0,104.1096,104.1908,104.0916,104.1547,11373.0
2016-06-13 10:35:00,115.46,115.48,115.26,115.28,9681.0,104.1457,104.1637,103.9653,103.9833,9681.0
2016-06-13 10:40:00,115.29,115.3,115.09,115.09,5409.0,103.9924,104.0014,103.812,103.812,5409.0
2016-06-13 10:45:00,115.11,115.18,115.02,115.05,5160.0,103.83,103.8931,103.7488,103.7759,5160.0
2016-06-13 10:50:00,115.04,115.08,114.91,115.03,7260.0,103.7669,103.8029,103.6496,103.7578,7260.0
2016-06-13 10:55:00,115.02,115.05,114.95,115.01,10131.0,103.7488,103.7759,103.6857,103.7398,10131.0
2016-06-13 11:00:00,115.0,115.01,114.82,114.84,14302.0,103.7308,103.7398,103.5684,103.5865,14302.0
2016-06-13 11:05:00,114.8,114.84,114.75,114.84,6873.0,103.5504,103.5865,103.5053,103.5865,6873.0
2016-06-13 11:10:00,114.85,114.91,114.78,114.83,7042.0,103.5955,103.6496,103.5323,103.5774,7042.0
2016-06-13 11:15:00,114.83,114.85,114.72,114.72,7269.0,103.5774,103.5955,103.4782,103.4782,7269.0
2016-06-13 11:20:00,114.69,114.86,114.69,114.79,7563.0,103.4511,103.6045,103.4511,103.5414,7563.0
2016-06-13 11:25:00,114.77,114.8,114.7,114.78,5810.0,103.5233,103.5504,103.4602,103.5323,5810.0
2016-06-13 11:30:00,114.76,114.76,114.7,114.72,7533.0,103.5143,103.5143,103.4602,103.4782,7533.0
2016-06-13 11:35:00,114.7,114.83,114.7,114.73,19012.0,103.4602,103.5774,103.4602,103.4872,19012.0
2016-06-13 11:40:00,114.75,114.82,114.75,114.78,12601.0,103.5053,103.5684,103.5053,103.5323,12601.0
2016-06-13 11:45:00,114.77,114.89,114.77,114.87,9496.0,103.5233,103.6316,103.5233,103.6135,9496.0
2016-06-13 11:50:00,114.87,114.95,114.87,114.94,16805.0,103.6135,103.6857,103.6135,103.6767,16805.0
2016-06-13 11:55:00,114.92,115.02,114.9,115.01,15933.0,103.6586,103.7488,103.6406,103.7398,15933.0
2016-06-13 12:00:00,115.0,115.15,114.98,115.11,9341.0,103.7308,103.8661,103.7127,103.83,9341.0
2016-06-13 12:05:00,115.09,115.17,115.06,115.17,5260.0,103.812,103.8841,103.7849,103.8841,5260.0
2016-06-13 12:10:00,115.14,115.19,115.14,115.18,3052.0,103.8571,103.9022,103.8571,103.8931,3052.0
2016-06-13 12:15:00,115.22,115.33,115.22,115.28,8500.0,103.9292,104.0284,103.9292,103.9833,8500.0
2016-06-13 12:20:00,115.29,115.41,115.14,115.25,11887.0,103.9924,104.1006,103.8571,103.9563,11887.0
2016-06-13 12:25:00,115.22,115.27,115.12,115.22,6147.0,103.9292,103.9743,103.839,103.9292,6147.0
2016-06-13 12:30:00,115.24,115.31,115.21,115.27,2537.0,103.9473,104.0104,103.9202,103.9743,2537.0
2016-06-13 12:35:00,115.27,115.31,115.23,115.29,5348.0,103.9743,104.0104,103.9382,103.9924,5348.0
2016-06-13 12:40:00,115.27,115.37,115.25,115.34,6933.0,103.9743,104.0645,103.9563,104.0375,6933.0
2016-06-13 12:45:00,115.35,115.4,115.25,115.25,8486.0,104.0465,104.0916,103.9563,103.9563,8486.0
2016-06-13 12:50:00,115.25,115.31,115.25,115.27,2710.0,103.9563,104.0104,103.9563,103.9743,2710.0
2016-06-13 12:55:00,115.27,115.33,115.27,115.27,6204.0,103.9743,104.0284,103.9743,103.9743,6204.0
2016-06-13 13:00:00,115.28,115.29,115.15,115.15,5520.0,103.9833,103.9924,103.8661,103.8661,5520.0
2016-06-13 13:05:00,115.15,115.24,115.15,115.21,4862.0,103.8661,103.9473,103.8661,103.9202,4862.0
2016-06-13 13:10:00,115.23,115.23,115.13,115.14,3110.0,103.9382,103.9382,103.848,103.8571,3110.0
2016-06-13 13:15:00,115.11,115.14,115.05,115.1,4017.0,103.83,103.8571,103.7759,103.821,4017.0
2016-06-13 13:20:00,115.08,115.13,115.06,115.12,3425.0,103.8029,103.848,103.7849,103.839,3425.0
2016-06-13 13:25:00,115.1,115.18,115.08,115.17,2311.0,103.821,103.8931,103.8029,103.8841,2311.0
2016-06-13 13:30:00,115.19,115.24,115.17,115.23,9295.0,103.9022,103.9473,103.8841,103.9382,9295.0
2016-06-13 13:35:00,115.24,115.24,115.13,115.16,11256.0,103.9473,103.9473,103.848,103.8751,11256.0
2016-06-13 13:40:00,115.16,115.35,115.15,115.34,10960.0,103.8751,104.0465,103.8661,104.0375,10960.0
2016-06-13 13:45:00,115.35,115.38,115.31,115.33,7308.0,104.0465,104.0735,104.0104,104.0284,7308.0
2016-06-13 13:50:00,115.29,115.31,115.17,115.18,7561.0,103.9924,104.0104,103.8841,103.8931,7561.0
2016-06-13 13:55:00,115.19,115.22,115.14,115.2,25550.0,103.9022,103.9292,103.8571,103.9112,25550.0
2016-06-13 14:00:00,115.23,115.25,115.09,115.18,7440.0,103.9382,103.9563,103.812,103.8931,7440.0
2016-06-13 14:05:00,115.16,115.22,115.14,115.19,3656.0,103.8751,103.9292,103.8571,103.9022,3656.0
2016-06-13 14:10:00,115.18,115.25,115.16,115.23,7135.0,103.8931,103.9563,103.8751,103.9382,7135.0
2016-06-13 14:15:00,115.24,115.24,115.05,115.08,7049.0,103.9473,103.9473,103.7759,103.8029,7049.0
2016-06-13 14:20:00,115.08,115.08,114.97,114.99,4811.0,103.8029,103.8029,103.7037,103.7218,4811.0
2016-06-13 14:25:00,114.99,115.04,114.95,115.02,5441.0,103.7218,103.7669,103.6857,103.7488,5441.0
2016-06-13 14:30:00,114.98,115.1,114.96,115.09,6317.0,103.7127,103.821,103.6947,103.812,6317.0
2016-06-13 14:35:00,115.11,115.2,115.11,115.18,4068.0,103.83,103.9112,103.83,103.8931,4068.0
2016-06-13 14:40:00,115.18,115.24,115.17,115.2,6738.0,103.8931,103.9473,103.8841,103.9112,6738.0
2016-06-13 14:45:00,115.19,115.2,115.02,115.02,6454.0,103.9022,103.9112,103.7488,103.7488,6454.0
2016-06-13 14:50:00,115.02,115.06,114.92,114.98,12851.0,103.7488,103.7849,103.6586,103.7127,12851.0
2016-06-13 14:55:00,114.97,114.97,114.84,114.87,6083.0,103.7037,103.7037,103.5865,103.6135,6083.0
2016-06-13 15:00:00,114.84,114.91,114.8,114.84,9316.0,103.5865,103.6496,103.5504,103.5865,9316.0
2016-06-13 15:05:00,114.82,114.84,114.68,114.69,8904.0,103.5684,103.5865,103.4421,103.4511,8904.0
2016-06-13 15:10:00,114.69,114.71,114.57,114.58,11539.0,103.4511,103.4692,103.3429,103.3519,11539.0
2016-06-13 15:15:00,114.59,114.63,114.55,114.63,9361.0,103.3609,103.397,103.3249,103.397,9361.0
2016-06-13 15:20:00,114.64,114.71,114.58,114.6,8417.0,103.406,103.4692,103.3519,103.37,8417.0
2016-06-13 15:25:00,114.6,114.66,114.53,114.56,9836.0,103.37,103.4241,103.3068,103.3339,9836.0
2016-06-13 15:30:00,114.57,114.66,114.56,114.61,12413.0,103.3429,103.4241,103.3339,103.379,12413.0
2016-06-13 15:35:00,114.6,114.62,114.48,114.51,17827.0,103.37,103.388,103.2617,103.2888,17827.0
2016-06-13 15:40:00,114.5,114.5,114.37,114.37,16335.0,103.2798,103.2798,103.1625,103.1625,16335.0
2016-06-13 15:45:00,114.37,114.5,114.36,114.49,15878.0,103.1625,103.2798,103.1535,103.2707,15878.0
2016-06-13 15:50:00,114.49,114.49,114.38,114.45,24587.0,103.2707,103.2707,103.1715,103.2347,24587.0
2016-06-13 15:55:00,114.46,114.49,114.42,114.43,51584.0,103.2437,103.2707,103.2076,103.2166,51584.0
2016-06-14 09:30:00,114.13,114.43,113.85,113.97,19584.0,102.946,103.2166,102.6935,102.8017,19584.0
2016-06-14 09:35:00,114.05,114.15,113.92,114.08,14825.0,102.8739,102.9641,102.7566,102.9009,14825.0
2016-06-14 09:40:00,114.08,114.22,114.0,114.21,24293.0,102.9009,103.0272,102.8288,103.0182,24293.0
2016-06-14 09:45:00,114.25,114.39,114.21,114.21,9962.0,103.0543,103.1805,103.0182,103.0182,9962.0
2016-06-14 09:50:00,114.24,114.35,114.24,114.35,11043.0,103.0452,103.1445,103.0452,103.1445,11043.0
2016-06-14 09:55:00,114.33,114.45,114.25,114.41,12833.0,103.1264,103.2347,103.0543,103.1986,12833.0
2016-06-14 10:00:00,114.4,114.6,114.4,114.56,10682.0,103.1896,103.37,103.1896,103.3339,10682.0
2016-06-14 10:05:00,114.52,114.58,114.47,114.52,12685.0,103.2978,103.3519,103.2527,103.2978,12685.0
2016-06-14 10:10:00,114.52,114.6,114.49,114.55,9765.0,103.2978,103.37,103.2707,103.3249,9765.0
2016-06-14 10:15:00,114.54,114.57,114.48,114.52,11129.0,103.3158,103.3429,103.2617,103.2978,11129.0
2016-06-14 10:20:00,114.53,114.55,114.42,114.43,8111.0,103.3068,103.3249,103.2076,103.2166,8111.0
2016-06-14 10:25:00,114.42,114.5,114.31,114.5,11295.0,103.2076,103.2798,103.1084,103.2798,11295.0
2016-06-14 10:30:00,114.47,114.55,114.46,114.46,4719.0,103.2527,103.3249,103.2437,103.2437,4719.0
2016-06-14 10:35:00,114.46,114.56,114.38,114.49,4703.0,103.2437,103.3339,103.1715,103.2707,4703.0
2016-06-14 10:40:00,114.53,114.7,114.52,114.65,6639.0,103.3068,103.4602,103.2978,103.4151,6639.0
2016-06-14 10:45:00,114.64,114.68,114.53,114.57,9203.0,103.406,103.4421,103.3068,103.3429,9203.0
2016-06-14 10:50:00,114.59,114.66,114.54,114.61,6421.0,103.3609,103.4241,103.3158,103.379,6421.0
2016-06-14 10:55:00,114.59,114.64,114.45,114.53,6433.0,103.3609,103.406,103.2347,103.3068,6433.0
2016-06-14 11:00:00,114.51,114.53,114.27,114.39,13271.0,103.2888,103.3068,103.0723,103.1805,13271.0
2016-06-14 11:05:00,114.41,114.49,114.36,114.42,10343.0,103.1986,103.2707,103.1535,103.2076,10343.0
2016-06-14 11:10:00,114.43,114.57,114.32,114.34,26481.0,103.2166,103.3429,103.1174,103.1354,26481.0
2016-06-14 11:15:00,114.34,114.34,114.11,114.19,26659.0,103.1354,103.1354,102.928,103.0001,26659.0
2016-06-14 11:20:00,114.21,114.42,114.21,114.38,10462.0,103.0182,103.2076,103.0182,103.1715,10462.0
2016-06-14 11:25:00,114.42,114.42,114.28,114.28,7112.0,103.2076,103.2076,103.0813,103.0813,7112.0
2016-06-14 11:30:00,114.31,114.6,114.3,114.59,19560.0,103.1084,103.37,103.0994,103.3609,19560.0
2016-06-14 11:35:00,114.6,114.86,114.59,114.85,27328.0,103.37,103.6045,103.3609,103.5955,27328.0
2016-06-14 11:40:00,114.84,115.0,114.8,114.97,17716.0,103.5865,103.7308,103.5504,103.7037,17716.0
2016-06-14 11:45:00,114.97,115.09,114.87,115.03,28326.0,103.7037,103.812,103.6135,103.7578,28326.0
2016-06-14 11:50:00,115.01,115.09,115.01,115.09,5025.0,103.7398,103.812,103.7398,103.812,5025.0
2016-06-14 11:55:00,115.06,115.06,115.0,115.01,15257.0,103.7849,103.7849,103.7308,103.7398,15257.0
2016-06-14 12:00:00,115.01,115.09,115.01,115.08,10150.0,103.7398,103.812,103.7398,103.8029,10150.0
2016-06-14 12:05:00,115.07,115.1,115.0,115.04,12868.0,103.7939,103.821,103.7308,103.7669,12868.0
2016-06-14 12:10:00,115.03,115.18,115.01,115.13,9187.0,103.7578,103.8931,103.7398,103.848,9187.0
2016-06-14 12:15:00,115.17,115.19,115.12,115.12,5658.0,103.8841,103.9022,103.839,103.839,5658.0
2016-06-14 12:20:00,115.14,115.23,115.14,115.21,4765.0,103.8571,103.9382,103.8571,103.9202,4765.0
2016-06-14 12:25:00,115.24,115.32,115.2,115.2,6726.0,103.9473,104.0194,103.9112,103.9112,6726.0
2016-06-14 12:30:00,115.19,115.19,115.08,115.16,7093.0,103.9022,103.9022,103.8029,103.8751,7093.0
2016-06-14 12:35:00,115.14,115.21,115.02,115.02,4344.0,103.8571,103.9202,103.7488,103.7488,4344.0
2016-06-14 12:40:00,115.07,115.07,114.89,114.92,15556.0,103.7939,103.7939,103.6316,103.6586,15556.0
2016-06-14 12:45:00,114.9,114.95,114.83,114.94,3300.0,103.6406,103.6857,103.5774,103.6767,3300.0
2016-06-14 12:50:00,114.97,115.05,114.94,115.03,8027.0,103.7037,103.7759,103.6767,103.7578,8027.0
2016-06-14 12:55:00,115.06,115.07,114.93,114.99,3700.0,103.7849,103.7939,103.6676,103.7218,3700.0
2016-06-14 13:00:00,114.98,115.04,114.95,115.04,6603.0,103.7127,103.7669,103.6857,103.7669,6603.0
2016-06-14 13:05:00,115.02,115.03,114.93,114.94,8673.0,103.7488,103.7578,103.6676,103.6767,8673.0
2016-06-14 13:10:00,114.93,114.94,114.87,114.94,6014.0,103.6676,103.6767,103.6135,103.6767,6014.0
2016-06-14 13:15:00,114.93,114.93,114.85,114.85,14108.0,103.6676,103.6676,103.5955,103.5955,14108.0
2016-06-14 13:20:00,114.85,114.94,114.84,114.93,10822.0,103.5955,103.6767,103.5865,103.6676,10822.0
2016-06-14 13:25:00,114.95,114.98,114.86,114.87,3787.0,103.6857,103.7127,103.6045,103.6135,3787.0
2016-06-14 13:30:00,114.86,114.96,114.81,114.96,5545.0,103.6045,103.6947,103.5594,103.6947,5545.0
2016-06-14 13:35:00,114.94,114.98,114.86,114.89,3900.0,103.6767,103.7127,103.6045,103.6316,3900.0
2016-06-14 13:40:00,114.88,114.93,114.8,114.88,6230.0,103.6225,103.6676,103.5504,103.6225,6230.0
2016-06-14 13:45:00,114.88,114.99,114.87,114.9,6198.0,103.6225,103.7218,103.6135,103.6406,6198.0
2016-06-14 13:50:00,114.92,114.92,114.86,114.89,5539.0,103.6586,103.6586,103.6045,103.6316,5539.0
2016-06-14 13:55:00,114.87,114.97,114.82,114.96,13974.0,103.6135,103.7037,103.5684,103.6947,13974.0
2016-06-14 14:00:00,114.96,114.97,114.89,114.89,14772.0,103.6947,103.7037,103.6316,103.6316,14772.0
2016-06-14 14:05:00,114.92,115.04,114.9,115.04,11001.0,103.6586,103.7669,103.6406,103.7669,11001.0
2016-06-14 14:10:00,115.04,115.18,114.99,115.16,8009.0,103.7669,103.8931,103.7218,103.8751,8009.0
2016-06-14 14:15:00,115.16,115.22,115.15,115.22,7204.0,103.8751,103.9292,103.8661,103.9292,7204.0
2016-06-14 14:20:00,115.21,115.26,115.16,115.26,4270.0,103.9202,103.9653,103.8751,103.9653,4270.0
2016-06-14 14:25:00,115.26,115.32,115.18,115.32,5699.0,103.9653,104.0194,103.8931,104.0194,5699.0
2016-06-14 14:30:00,115.3,115.31,115.18,115.2,7851.0,104.0014,104.0104,103.8931,103.9112,7851.0
2016-06-14 14:35:00,115.21,115.22,115.13,115.2,3500.0,103.9202,103.9292,103.848,103.9112,3500.0
2016-06-14 14:40:00,115.19,115.25,115.17,115.22,6603.0,103.9022,103.9563,103.8841,103.9292,6603.0
2016-06-14 14:45:00,115.23,115.25,115.13,115.18,5003.0,103.9382,103.9563,103.848,103.8931,5003.0
2016-06-14 14:50:00,115.18,115.19,115.07,115.15,10155.0,103.8931,103.9022,103.7939,103.8661,10155.0
2016-06-14 14:55:00,115.13,115.15,114.99,115.06,10680.0,103.848,103.8661,103.7218,103.7849,10680.0
2016-06-14 15:00:00,115.06,115.13,114.91,115.11,18511.0,103.7849,103.848,103.6496,103.83,18511.0
2016-06-14 15:05:00,115.1,115.25,115.1,115.23,9671.0,103.821,103.9563,103.821,103.9382,9671.0
2016-06-14 15:10:00,115.23,115.34,115.2,115.27,12822.0,103.9382,104.0375,103.9112,103.9743,12822.0
2016-06-14 15:15:00,115.28,115.39,115.23,115.24,28259.0,103.9833,104.0826,103.9382,103.9473,28259.0
2016-06-14 15:20:00,115.24,115.31,115.21,115.21,19231.0,103.9473,104.0104,103.9202,103.9202,19231.0
2016-06-14 15:25:00,115.23,115.36,115.18,115.35,9026.0,103.9382,104.0555,103.8931,104.0465,9026.0
2016-06-14 15:30:00,115.36,115.4,115.31,115.37,14577.0,104.0555,104.0916,104.0104,104.0645,14577.0
2016-06-14 15:35:00,115.36,115.39,115.22,115.31,17413.0,104.0555,104.0826,103.9292,104.0104,17413.0
2016-06-14 15:40:00,115.3,115.36,115.22,115.3,24119.0,104.0014,104.0555,103.9292,104.0014,24119.0
2016-06-14 15:45:00,115.3,115.32,115.2,115.26,17152.0,104.0014,104.0194,103.9112,103.9653,17152.0
2016-06-14 15:50:00,115.25,115.32,115.23,115.31,34222.0,103.9563,104.0194,103.9382,104.0104,34222.0
2016-06-14 15:55:00,115.32,115.42,115.29,115.4,48800.0,104.0194,104.1096,103.9924,104.0916,48800.0
2016-06-15 09:30:00,115.42,115.78,115.19,115.22,18184.0,104.1096,104.4343,103.9022,103.9292,18184.0
2016-06-15 09:35:00,115.27,115.4,115.17,115.33,16756.0,103.9743,104.0916,103.8841,104.0284,16756.0
2016-06-15 09:40:00,115.35,115.45,115.28,115.42,19000.0,104.0465,104.1367,103.9833,104.1096,19000.0
2016-06-15 09:45:00,115.43,115.46,115.24,115.28,18162.0,104.1186,104.1457,103.9473,103.9833,18162.0
2016-06-15 09:50:00,115.23,115.23,114.96,114.96,6676.0,103.9382,103.9382,103.6947,103.6947,6676.0
2016-06-15 09:55:00,114.98,115.05,114.88,114.98,11791.0,103.7127,103.7759,103.6225,103.7127,11791.0
2016-06-15 10:00:00,115.04,115.23,115.04,115.19,11043.0,103.7669,103.9382,103.7669,103.9022,11043.0
2016-06-15 10:05:00,115.22,115.22,115.12,115.17,26718.0,103.9292,103.9292,103.839,103.8841,26718.0
2016-06-15 10:10:00,115.15,115.18,115.05,115.08,15718.0,103.8661,103.8931,103.7759,103.8029,15718.0
2016-06-15 10:15:00,115.07,115.16,115.0,115.07,11098.0,103.7939,103.8751,103.7308,103.7939,11098.0
2016-06-15 10:20:00,115.08,115.08,114.7,114.7,13352.0,103.8029,103.8029,103.4602,103.4602,13352.0
2016-06-15 10:25:00,114.72,114.72,114.45,114.45,7336.0,103.4782,103.4782,103.2347,103.2347,7336.0
2016-06-15 10:30:00,114.49,114.56,114.4,114.41,7557.0,103.2707,103.3339,103.1896,103.1986,7557.0
2016-06-15 10:35:00,114.43,114.43,114.3,114.35,10526.0,103.2166,103.2166,103.0994,103.1445,10526.0
2016-06-15 10:40:00,114.31,114.31,114.24,114.3,5186.0,103.1084,103.1084,103.0452,103.0994,5186.0
2016-06-15 10:45:00,114.28,114.38,114.26,114.28,6280.0,103.0813,103.1715,103.0633,103.0813,6280.0
2016-06-15 10:50:00,114.25,114.38,114.09,114.12,10245.0,103.0543,103.1715,102.9099,102.937,10245.0
2016-06-15 10:55:00,114.08,114.13,114.01,114.01,5953.0,102.9009,102.946,102.8378,102.8378,5953.0
2016-06-15 11:00:00,114.0,114.18,113.99,114.1,8000.0,102.8288,102.9911,102.8197,102.919,8000.0
2016-06-15 11:05:00,114.11,114.13,114.03,114.06,16265.0,102.928,102.946,102.8558,102.8829,16265.0
2016-06-15 11:10:00,114.06,114.09,114.02,114.03,5871.0,102.8829,102.9099,102.8468,102.8558,5871.0
2016-06-15 11:15:00,114.02,114.02,113.95,113.97,10488.0,102.8468,102.8468,102.7837,102.8017,10488.0
2016-06-15 11:20:00,113.96,114.08,113.96,114.05,4035.0,102.7927,102.9009,102.7927,102.8739,4035.0
2016-06-15 11:25:00,114.06,114.07,113.96,114.0,8483.0,102.8829,102.8919,102.7927,102.8288,8483.0
2016-06-15 11:30:00,114.0,114.03,113.97,114.03,10661.0,102.8288,102.8558,102.8017,102.8558,10661.0
2016-06-15 11:35:00,114.02,114.12,114.02,114.03,3649.0,102.8468,102.937,102.8468,102.8558,3649.0
2016-06-15 11:40:00,114.05,114.12,114.02,114.04,3111.0,102.8739,102.937,102.8468,102.8648,3111.0
2016-06-15 11:45:00,114.05,114.07,114.04,114.07,3915.0,102.8739,102.8919,102.8648,102.8919,3915.0
2016-06-15 11:50:00,114.08,114.08,114.04,114.08,2045.0,102.9009,102.9009,102.8648,102.9009,2045.0
2016-06-15 11:55:00,114.08,114.08,114.03,114.04,5292.0,102.9009,102.9009,102.8558,102.8648,5292.0
2016-06-15 12:00:00,114.03,114.05,113.9,113.9,7795.0,102.8558,102.8739,102.7386,102.7386,7795.0
2016-06-15 12:05:00,113.93,114.03,113.92,113.98,5960.0,102.7656,102.8558,102.7566,102.8107,5960.0
2016-06-15 12:10:00,113.96,114.02,113.95,114.02,3133.0,102.7927,102.8468,102.7837,102.8468,3133.0
2016-06-15 12:15:00,114.04,114.1,114.02,114.07,3350.0,102.8648,102.919,102.8468,102.8919,3350.0
2016-06-15 12:20:00,114.09,114.14,114.09,114.09,2450.0,102.9099,102.955,102.9099,102.9099,2450.0
2016-06-15 12:25:00,114.09,114.1,114.02,114.06,4034.0,102.9099,102.919,102.8468,102.8829,4034.0
2016-06-15 12:30:00,114.05,114.14,114.02,114.11,6035.0,102.8739,102.955,102.8468,102.928,6035.0
2016-06-15 12:35:00,114.1,114.16,114.09,114.13,5730.0,102.919,102.9731,102.9099,102.946,5730.0
2016-06-15 12:40:00,114.15,114.15,114.04,114.09,6464.0,102.9641,102.9641,102.8648,102.9099,6464.0
2016-06-15 12:45:00,114.09,114.13,114.05,114.1,5990.0,102.9099,102.946,102.8739,102.919,5990.0
2016-06-15 12:50:00,114.1,114.1,114.04,114.05,4218.0,102.919,102.919,102.8648,102.8739,4218.0
2016-06-15 12:55:00,114.07,114.18,114.07,114.16,4364.0,102.8919,102.9911,102.8919,102.9731,4364.0
2016-06-15 13:00:00,114.18,114.24,114.17,114.18,4864.0,102.9911,103.0452,102.9821,102.9911,4864.0
2016-06-15 13:05:00,114.18,114.21,114.16,114.17,3931.0,102.9911,103.0182,102.9731,102.9821,3931.0
2016-06-15 13:10:00,114.17,114.17,114.09,114.13,6833.0,102.9821,102.9821,102.9099,102.946,6833.0
2016-06-15 13:15:00,114.14,114.2,114.13,114.19,4097.0,102.955,103.0092,102.946,103.0001,4097.0
2016-06-15 13:20:00,114.18,114.28,114.17,114.28,5211.0,102.9911,103.0813,102.9821,103.0813,5211.0
2016-06-15 13:25:00,114.29,114.29,114.21,114.26,4548.0,103.0903,103.0903,103.0182,103.0633,4548.0
2016-06-15 13:30:00,114.3,114.32,114.26,114.3,3422.0,103.0994,103.1174,103.0633,103.0994,3422.0
2016-06-15 13:35:00,114.27,114.27,114.21,114.27,4247.0,103.0723,103.0723,103.0182,103.0723,4247.0
2016-06-15 13:40:00,114.26,114.3,114.19,114.3,6323.0,103.0633,103.0994,103.0001,103.0994,6323.0
2016-06-15 13:45:00,114.31,114.31,114.21,114.26,5669.0,103.1084,103.1084,103.0182,103.0633,5669.0
2016-06-15 13:50:00,114.24,114.28,114.18,114.2,7429.0,103.0452,103.0813,102.9911,103.0092,7429.0
2016-06-15 13:55:00,114.2,114.38,114.2,114.38,3797.0,103.0092,103.1715,103.0092,103.1715,3797.0
2016-06-15 14:00:00,114.45,114.62,114.37,114.41,14351.0,103.2347,103.388,103.1625,103.1986,14351.0
2016-06-15 14:05:00,114.46,114.54,114.3,114.31,20288.0,103.2437,103.3158,103.0994,103.1084,20288.0
2016-06-15 14:10:00,114.38,114.43,114.3,114.41,7495.0,103.1715,103.2166,103.0994,103.1986,7495.0
2016-06-15 14:15:00,114.41,114.54,114.41,114.5,4761.0,103.1986,103.3158,103.1986,103.2798,4761.0
2016-06-15 14:20:00,114.49,114.49,114.39,114.43,5000.0,103.2707,103.2707,103.1805,103.2166,5000.0
2016-06-15 14:25:00,114.44,114.45,114.34,114.34,4164.0,103.2256,103.2347,103.1354,103.1354,4164.0
2016-06-15 14:30:00,114.29,114.46,114.27,114.45,7882.0,103.0903,103.2437,103.0723,103.2347,7882.0
2016-06-15 14:35:00,114.41,114.46,114.38,114.43,3700.0,103.1986,103.2437,103.1715,103.2166,3700.0
2016-06-15 14:40:00,114.4,114.5,114.36,114.43,4800.0,103.1896,103.2798,103.1535,103.2166,4800.0
2016-06-15 14:45:00,114.45,114.56,114.41,114.42,9652.0,103.2347,103.3339,103.1986,103.2076,9652.0
2016-06-15 14:50:00,114.44,114.47,114.3,114.34,4700.0,103.2256,103.2527,103.0994,103.1354,4700.0
2016-06-15 14:55:00,114.34,114.46,114.34,114.46,5841.0,103.1354,103.2437,103.1354,103.2437,5841.0
2016-06-15 15:00:00,114.42,114.47,114.4,114.42,13478.0,103.2076,103.2527,103.1896,103.2076,13478.0
2016-06-15 15:05:00,114.42,114.53,114.42,114.46,7550.0,103.2076,103.3068,103.2076,103.2437,7550.0
2016-06-15 15:10:00,114.45,114.51,114.4,114.48,10926.0,103.2347,103.2888,103.1896,103.2617,10926.0
2016-06-15 15:15:00,114.46,114.53,114.39,114.52,8566.0,103.2437,103.3068,103.1805,103.2978,8566.0
2016-06-15 15:20:00,114.52,114.61,114.51,114.55,5181.0,103.2978,103.379,103.2888,103.3249,5181.0
2016-06-15 15:25:00,114.56,114.56,114.51,114.56,5617.0,103.3339,103.3339,103.2888,103.3339,5617.0
2016-06-15 15:30:00,114.56,114.59,114.49,114.54,11404.0,103.3339,103.3609,103.2707,103.3158,11404.0
2016-06-15 15:35:00,114.54,114.54,114.39,114.44,28564.0,103.3158,103.3158,103.1805,103.2256,28564.0
2016-06-15 15:40:00,114.41,114.49,114.36,114.37,29641.0,103.1986,103.2707,103.1535,103.1625,29641.0
2016-06-15 15:45:00,114.36,114.39,114.29,114.35,27463.0,103.1535,103.1805,103.0903,103.1445,27463.0
2016-06-15 15:50:00,114.35,114.36,114.15,114.18,32079.0,103.1445,103.1535,102.9641,102.9911,32079.0
2016-06-15 15:55:00,114.19,114.35,114.18,114.32,61143.0,103.0001,103.1445,102.9911,103.1174,61143.0
2016-06-16 09:30:00,114.03,114.18,113.87,114.12,23197.0,102.8558,102.9911,102.7115,102.937,23197.0
2016-06-16 09:35:00,114.15,114.2,113.97,114.13,5100.0,102.9641,103.0092,102.8017,102.946,5100.0
2016-06-16 09:40:00,114.0,114.34,113.99,114.33,7946.0,102.8288,103.1354,102.8197,103.1264,7946.0
2016-06-16 09:45:00,114.29,114.3,114.1,114.18,7244.0,103.0903,103.0994,102.919,102.9911,7244.0
2016-06-16 09:50:00,114.15,114.25,114.13,114.21,10594.0,102.9641,103.0543,102.946,103.0182,10594.0
2016-06-16 09:55:00,114.15,114.25,114.11,114.17,5566.0,102.9641,103.0543,102.928,102.9821,5566.0
2016-06-16 10:00:00,114.17,114.21,113.77,114.05,12039.0,102.9821,103.0182,102.6213,102.8739,12039.0
2016-06-16 10:05:00,114.06,114.15,113.91,114.14,3121.0,102.8829,102.9641,102.7476,102.955,3121.0
2016-06-16 10:10:00,114.15,114.15,114.0,114.06,4240.0,102.9641,102.9641,102.8288,102.8829,4240.0
2016-06-16 10:15:00,114.1,114.12,114.0,114.0,5168.0,102.919,102.937,102.8288,102.8288,5168.0
2016-06-16 10:20:00,113.96,113.98,113.66,113.7,9096.0,102.7927,102.8107,102.5221,102.5582,9096.0
2016-06-16 10:25:00,113.71,113.89,113.71,113.86,4075.0,102.5672,102.7295,102.5672,102.7025,4075.0
2016-06-16 10:30:00,113.83,113.83,113.62,113.66,6487.0,102.6754,102.6754,102.486,102.5221,6487.0
2016-06-16 10:35:00,113.66,113.75,113.4,113.41,13096.0,102.5221,102.6033,102.2876,102.2966,13096.0
2016-06-16 10:40:00,113.47,113.57,113.4,113.44,7420.0,102.3507,102.4409,102.2876,102.3236,7420.0
2016-06-16 10:45:00,113.43,113.44,113.3,113.35,8700.0,102.3146,102.3236,102.1974,102.2425,8700.0
2016-06-16 10:50:00,113.32,113.46,113.28,113.46,7335.0,102.2154,102.3417,102.1793,102.3417,7335.0
2016-06-16 10:55:00,113.46,113.52,113.41,113.47,11779.0,102.3417,102.3958,102.2966,102.3507,11779.0
2016-06-16 11:00:00,113.47,113.54,113.41,113.53,12996.0,102.3507,102.4138,102.2966,102.4048,12996.0
2016-06-16 11:05:00,113.53,113.54,113.34,113.42,7800.0,102.4048,102.4138,102.2334,102.3056,7800.0
2016-06-16 11:10:00,113.4,113.54,113.3,113.54,9988.0,102.2876,102.4138,102.1974,102.4138,9988.0
2016-06-16 11:15:00,113.52,113.52,113.36,113.39,5498.0,102.3958,102.3958,102.2515,102.2785,5498.0
2016-06-16 11:20:00,113.36,113.56,113.35,113.54,5597.0,102.2515,102.4319,102.2425,102.4138,5597.0
2016-06-16 11:25:00,113.56,113.69,113.53,113.58,21299.0,102.4319,102.5491,102.4048,102.4499,21299.0
2016-06-16 11:30:00,113.6,113.74,113.56,113.61,8001.0,102.468,102.5942,102.4319,102.477,8001.0
2016-06-16 11:35:00,113.57,113.64,113.55,113.61,3439.0,102.4409,102.504,102.4229,102.477,3439.0
2016-06-16 11:40:00,113.62,113.62,113.48,113.49,6050.0,102.486,102.486,102.3597,102.3687,6050.0
2016-06-16 11:45:00,113.49,113.49,113.28,113.28,26736.0,102.3687,102.3687,102.1793,102.1793,26736.0
2016-06-16 11:50:00,113.29,113.39,113.24,113.39,14739.0,102.1883,102.2785,102.1432,102.2785,14739.0
2016-06-16 11:55:00,113.38,113.38,113.24,113.24,7541.0,102.2695,102.2695,102.1432,102.1432,7541.0
2016-06-16 12:00:00,113.27,113.39,113.22,113.39,6857.0,102.1703,102.2785,102.1252,102.2785,6857.0
2016-06-16 12:05:00,113.4,113.41,113.32,113.37,19776.0,102.2876,102.2966,102.2154,102.2605,19776.0
2016-06-16 12:10:00,113.4,113.48,113.33,113.45,6336.0,102.2876,102.3597,102.2244,102.3327,6336.0
2016-06-16 12:15:00,113.42,113.57,113.42,113.56,12800.0,102.3056,102.4409,102.3056,102.4319,12800.0
2016-06-16 12:20:00,113.63,113.86,113.61,113.85,9372.0,102.495,102.7025,102.477,102.6935,9372.0
2016-06-16 12:25:00,113.87,113.95,113.82,113.91,2710.0,102.7115,102.7837,102.6664,102.7476,2710.0
2016-06-16 12:30:00,113.9,113.9,113.75,113.78,1856.0,102.7386,102.7386,102.6033,102.6303,1856.0
2016-06-16 12:35:00,113.78,113.93,113.73,113.93,2455.0,102.6303,102.7656,102.5852,102.7656,2455.0
2016-06-16 12:40:00,113.93,114.12,113.92,114.12,1602.0,102.7656,102.937,102.7566,102.937,1602.0
2016-06-16 12:45:00,114.12,114.13,113.96,113.96,2900.0,102.937,102.946,102.7927,102.7927,2900.0
2016-06-16 12:50:00,114.0,114.04,113.86,113.87,1160.0,102.8288,102.8648,102.7025,102.7115,1160.0
2016-06-16 12:55:00,113.96,113.98,113.92,113.94,1400.0,102.7927,102.8107,102.7566,102.7746,1400.0
2016-06-16 13:00:00,113.98,114.12,113.98,114.04,3100.0,102.8107,102.937,102.8107,102.8648,3100.0
2016-06-16 13:05:00,114.07,114.07,113.9,113.96,3883.0,102.8919,102.8919,102.7386,102.7927,3883.0
2016-06-16 13:10:00,114.0,114.14,113.99,114.0,4336.0,102.8288,102.955,102.8197,102.8288,4336.0
2016-06-16 13:15:00,114.03,114.07,113.94,114.07,3196.0,102.8558,102.8919,102.7746,102.8919,3196.0
2016-06-16 13:20:00,114.07,114.15,113.95,114.05,14413.0,102.8919,102.9641,102.7837,102.8739,14413.0
2016-06-16 13:25:00,114.08,114.16,114.05,114.09,3529.0,102.9009,102.9731,102.8739,102.9099,3529.0
2016-06-16 13:30:00,114.1,114.14,114.0,114.02,4300.0,102.919,102.955,102.8288,102.8468,4300.0
2016-06-16 13:35:00,114.02,114.16,114.02,114.06,3019.0,102.8468,102.9731,102.8468,102.8829,3019.0
2016-06-16 13:40:00,114.12,114.12,114.02,114.05,2150.0,102.937,102.937,102.8468,102.8739,2150.0
2016-06-16 13:45:00,114.05,114.06,113.89,113.98,3562.0,102.8739,102.8829,102.7295,102.8107,3562.0
2016-06-16 13:50:00,113.95,113.95,113.85,113.89,2747.0,102.7837,102.7837,102.6935,102.7295,2747.0
2016-06-16 13:55:00,113.98,113.98,113.83,113.9,4894.0,102.8107,102.8107,102.6754,102.7386,4894.0
2016-06-16 14:00:00,113.91,114.05,113.88,114.02,2904.0,102.7476,102.8739,102.7205,102.8468,2904.0
2016-06-16 14:05:00,114.05,114.08,113.97,114.08,2900.0,102.8739,102.9009,102.8017,102.9009,2900.0
2016-06-16 14:10:00,114.08,114.31,114.04,114.31,5496.0,102.9009,103.1084,102.8648,103.1084,5496.0
2016-06-16 14:15:00,114.3,114.45,114.27,114.43,4745.0,103.0994,103.2347,103.0723,103.2166,4745.0
2016-06-16 14:20:00,114.38,114.45,114.31,114.4,4306.0,103.1715,103.2347,103.1084,103.1896,4306.0
2016-06-16 14:25:00,114.42,114.45,114.31,114.37,7800.0,103.2076,103.2347,103.1084,103.1625,7800.0
2016-06-16 14:30:00,114.32,114.4,114.27,114.3,4122.0,103.1174,103.1896,103.0723,103.0994,4122.0
2016-06-16 14:35:00,114.3,114.42,114.3,114.35,4310.0,103.0994,103.2076,103.0994,103.1445,4310.0
2016-06-16 14:40:00,114.29,114.37,114.28,114.37,3053.0,103.0903,103.1625,103.0813,103.1625,3053.0
2016-06-16 14:45:00,114.35,114.45,114.35,114.45,1900.0,103.1445,103.2347,103.1445,103.2347,1900.0
2016-06-16 14:50:00,114.42,114.61,114.36,114.61,8781.0,103.2076,103.379,103.1535,103.379,8781.0
2016-06-16 14:55:00,114.59,114.59,114.39,114.43,7179.0,103.3609,103.3609,103.1805,103.2166,7179.0
2016-06-16 15:00:00,114.44,114.54,114.42,114.47,3901.0,103.2256,103.3158,103.2076,103.2527,3901.0
2016-06-16 15:05:00,114.46,114.5,114.42,114.48,5869.0,103.2437,103.2798,103.2076,103.2617,5869.0
2016-06-16 15:10:00,114.48,114.55,114.47,114.53,4241.0,103.2617,103.3249,103.2527,103.3068,4241.0
2016-06-16 15:15:00,114.53,114.65,114.49,114.57,4643.0,103.3068,103.4151,103.2707,103.3429,4643.0
2016-06-16 15:20:00,114.55,114.63,114.51,114.6,6600.0,103.3249,103.397,103.2888,103.37,6600.0
2016-06-16 15:25:00,114.63,114.73,114.63,114.73,6226.0,103.397,103.4872,103.397,103.4872,6226.0
2016-06-16 15:30:00,114.73,114.84,114.72,114.8,12405.0,103.4872,103.5865,103.4782,103.5504,12405.0
2016-06-16 15:35:00,114.81,114.82,114.69,114.73,9619.0,103.5594,103.5684,103.4511,103.4872,9619.0
2016-06-16 15:40:00,114.74,114.79,114.69,114.79,11807.0,103.4962,103.5414,103.4511,103.5414,11807.0
2016-06-16 15:45:00,114.78,114.78,114.64,114.72,17741.0,103.5323,103.5323,103.406,103.4782,17741.0
2016-06-16 15:50:00,114.71,114.71,114.61,114.62,17234.0,103.4692,103.4692,103.379,103.388,17234.0
2016-06-16 15:55:00,114.62,114.7,114.54,114.62,38201.0,103.388,103.4602,103.3158,103.388,38201.0
2016-06-17 09:30:00,114.7,115.16,114.25,114.74,167202.0,103.4602,103.8751,103.0543,103.4962,167202.0
2016-06-17 09:35:00,114.38,114.38,114.0,114.19,9496.0,103.1715,103.1715,102.8288,103.0001,9496.0
2016-06-17 09:40:00,114.11,114.36,114.11,114.2,4576.0,102.928,103.1535,102.928,103.0092,4576.0
2016-06-17 09:45:00,114.21,114.24,114.06,114.12,9502.0,103.0182,103.0452,102.8829,102.937,9502.0
2016-06-17 09:50:00,114.21,114.46,114.21,114.34,4828.0,103.0182,103.2437,103.0182,103.1354,4828.0
2016-06-17 09:55:00,114.27,114.46,114.27,114.42,3450.0,103.0723,103.2437,103.0723,103.2076,3450.0
2016-06-17 10:00:00,114.45,114.45,114.3,114.36,4924.0,103.2347,103.2347,103.0994,103.1535,4924.0
2016-06-17 10:05:00,114.35,114.47,114.32,114.4,4287.0,103.1445,103.2527,103.1174,103.1896,4287.0
2016-06-17 10:10:00,114.38,114.58,114.32,114.5,13899.0,103.1715,103.3519,103.1174,103.2798,13899.0
2016-06-17 10:15:00,114.51,114.62,114.46,114.61,4842.0,103.2888,103.388,103.2437,103.379,4842.0
2016-06-17 10:20:00,114.58,114.58,114.31,114.34,6675.0,103.3519,103.3519,103.1084,103.1354,6675.0
2016-06-17 10:25:00,114.3,114.32,114.14,114.17,7885.0,103.0994,103.1174,102.955,102.9821,7885.0
2016-06-17 10:30:00,114.15,114.15,113.89,113.9,5980.0,102.9641,102.9641,102.7295,102.7386,5980.0
2016-06-17 10:35:00,113.92,113.94,113.81,113.86,11141.0,102.7566,102.7746,102.6574,102.7025,11141.0
2016-06-17 10:40:00,113.82,113.88,113.79,113.84,5104.0,102.6664,102.7205,102.6393,102.6844,5104.0
2016-06-17 10:45:00,113.85,113.9,113.75,113.78,15364.0,102.6935,102.7386,102.6033,102.6303,15364.0
2016-06-17 10:50:00,113.77,113.77,113.57,113.6,5035.0,102.6213,102.6213,102.4409,102.468,5035.0
2016-06-17 10:55:00,113.58,113.64,113.52,113.61,10550.0,102.4499,102.504,102.3958,102.477,10550.0
2016-06-17 11:00:00,113.63,113.63,113.32,113.35,17014.0,102.495,102.495,102.2154,102.2425,17014.0
2016-06-17 11:05:00,113.36,113.49,113.34,113.45,7200.0,102.2515,102.3687,102.2334,102.3327,7200.0
2016-06-17 11:10:00,113.41,113.46,113.36,113.41,5350.0,102.2966,102.3417,102.2515,102.2966,5350.0
2016-06-17 11:15:00,113.4,113.51,113.37,113.51,5830.0,102.2876,102.3868,102.2605,102.3868,5830.0
2016-06-17 11:20:00,113.51,113.59,113.48,113.54,5740.0,102.3868,102.4589,102.3597,102.4138,5740.0
2016-06-17 11:25:00,113.54,113.55,113.42,113.43,3976.0,102.4138,102.4229,102.3056,102.3146,3976.0
2016-06-17 11:30:00,113.4,113.41,113.3,113.36,6773.0,102.2876,102.2966,102.1974,102.2515,6773.0
2016-06-17 11:35:00,113.35,113.49,113.33,113.43,6393.0,102.2425,102.3687,102.2244,102.3146,6393.0
2016-06-17 11:40:00,113.46,113.56,113.44,113.56,4882.0,102.3417,102.4319,102.3236,102.4319,4882.0
2016-06-17 11:45:00,113.55,113.57,113.52,113.54,5418.0,102.4229,102.4409,102.3958,102.4138,5418.0
2016-06-17 11:50:00,113.55,113.57,113.46,113.49,4899.0,102.4229,102.4409,102.3417,102.3687,4899.0
2016-06-17 11:55:00,113.48,113.61,113.47,113.57,7025.0,102.3597,102.477,102.3507,102.4409,7025.0
2016-06-17 12:00:00,113.58,113.82,113.58,113.8,6388.0,102.4499,102.6664,102.4499,102.6484,6388.0
2016-06-17 12:05:00,113.81,113.95,113.81,113.95,3894.0,102.6574,102.7837,102.6574,102.7837,3894.0
2016-06-17 12:10:00,114.0,114.02,113.9,113.9,3528.0,102.8288,102.8468,102.7386,102.7386,3528.0
2016-06-17 12:15:00,113.91,113.91,113.78,113.83,4814.0,102.7476,102.7476,102.6303,102.6754,4814.0
2016-06-17 12:20:00,113.85,113.91,113.82,113.83,5342.0,102.6935,102.7476,102.6664,102.6754,5342.0
2016-06-17 12:25:00,113.85,113.91,113.77,113.91,5329.0,102.6935,102.7476,102.6213,102.7476,5329.0
2016-06-17 12:30:00,113.9,113.9,113.8,113.81,2810.0,102.7386,102.7386,102.6484,102.6574,2810.0
2016-06-17 12:35:00,113.8,113.82,113.71,113.72,2600.0,102.6484,102.6664,102.5672,102.5762,2600.0
2016-06-17 12:40:00,113.71,113.74,113.7,113.74,3920.0,102.5672,102.5942,102.5582,102.5942,3920.0
2016-06-17 12:45:00,113.74,113.76,113.66,113.66,3333.0,102.5942,102.6123,102.5221,102.5221,3333.0
2016-06-17 12:50:00,113.68,113.72,113.68,113.71,1327.0,102.5401,102.5762,102.5401,102.5672,1327.0
2016-06-17 12:55:00,113.72,113.81,113.68,113.81,4556.0,102.5762,102.6574,102.5401,102.6574,4556.0
2016-06-17 13:00:00,113.78,113.78,113.67,113.69,2800.0,102.6303,102.6303,102.5311,102.5491,2800.0
2016-06-17 13:05:00,113.67,113.76,113.67,113.76,7181.0,102.5311,102.6123,102.5311,102.6123,7181.0
2016-06-17 13:10:00,113.77,113.8,113.71,113.79,2828.0,102.6213,102.6484,102.5672,102.6393,2828.0
2016-06-17 13:15:00,113.8,113.93,113.76,113.93,9350.0,102.6484,102.7656,102.6123,102.7656,9350.0
2016-06-17 13:20:00,113.94,113.97,113.92,113.96,3296.0,102.7746,102.8017,102.7566,102.7927,3296.0
2016-06-17 13:25:00,113.97,114.04,113.95,113.99,3512.0,102.8017,102.8648,102.7837,102.8197,3512.0
2016-06-17 13:30:00,113.98,114.01,113.94,113.95,4408.0,102.8107,102.8378,102.7746,102.7837,4408.0
2016-06-17 13:35:00,113.98,113.98,113.91,113.94,3500.0,102.8107,102.8107,102.7476,102.7746,3500.0
2016-06-17 13:40:00,113.92,114.07,113.92,114.06,3440.0,102.7566,102.8919,102.7566,102.8829,3440.0
2016-06-17 13:45:00,114.06,114.11,114.06,114.11,1400.0,102.8829,102.928,102.8829,102.928,1400.0
2016-06-17 13:50:00,114.11,114.23,114.11,114.16,5325.0,102.928,103.0362,102.928,102.9731,5325.0
2016-06-17 13:55:00,114.16,114.17,114.12,114.17,3540.0,102.9731,102.9821,102.937,102.9821,3540.0
2016-06-17 14:00:00,114.16,114.23,114.14,114.19,5800.0,102.9731,103.0362,102.955,103.0001,5800.0
2016-06-17 14:05:00,114.18,114.19,114.06,114.13,7705.0,102.9911,103.0001,102.8829,102.946,7705.0
2016-06-17 14:10:00,114.16,114.19,114.14,114.18,3119.0,102.9731,103.0001,102.955,102.9911,3119.0
2016-06-17 14:15:00,114.17,114.28,114.17,114.21,5104.0,102.9821,103.0813,102.9821,103.0182,5104.0
2016-06-17 14:20:00,114.22,114.29,114.16,114.26,4646.0,103.0272,103.0903,102.9731,103.0633,4646.0
2016-06-17 14:25:00,114.26,114.33,114.25,114.29,4024.0,103.0633,103.1264,103.0543,103.0903,4024.0
2016-06-17 14:30:00,114.28,114.43,114.26,114.38,5775.0,103.0813,103.2166,103.0633,103.1715,5775.0
2016-06-17 14:35:00,114.38,114.45,114.38,114.43,4874.0,103.1715,103.2347,103.1715,103.2166,4874.0
2016-06-17 14:40:00,114.45,114.54,114.41,114.48,8242.0,103.2347,103.3158,103.1986,103.2617,8242.0
2016-06-17 14:45:00,114.52,114.56,114.49,114.56,6731.0,103.2978,103.3339,103.2707,103.3339,6731.0
2016-06-17 14:50:00,114.54,114.61,114.54,114.57,5104.0,103.3158,103.379,103.3158,103.3429,5104.0
2016-06-17 14:55:00,114.56,114.6,114.49,114.57,6618.0,103.3339,103.37,103.2707,103.3429,6618.0
2016-06-17 15:00:00,114.56,114.56,114.45,114.47,6666.0,103.3339,103.3339,103.2347,103.2527,6666.0
2016-06-17 15:05:00,114.46,114.52,114.44,114.45,6918.0,103.2437,103.2978,103.2256,103.2347,6918.0
2016-06-17 15:10:00,114.46,114.5,114.42,114.46,6666.0,103.2437,103.2798,103.2076,103.2437,6666.0
2016-06-17 15:15:00,114.46,114.48,114.39,114.47,5995.0,103.2437,103.2617,103.1805,103.2527,5995.0
2016-06-17 15:20:00,114.48,114.52,114.44,114.5,8220.0,103.2617,103.2978,103.2256,103.2798,8220.0
2016-06-17 15:25:00,114.5,114.57,114.5,114.5,11123.0,103.2798,103.3429,103.2798,103.2798,11123.0
2016-06-17 15:30:00,114.5,114.5,114.4,114.48,13689.0,103.2798,103.2798,103.1896,103.2617,13689.0
2016-06-17 15:35:00,114.48,114.51,114.4,114.4,9619.0,103.2617,103.2888,103.1896,103.1896,9619.0
2016-06-17 15:40:00,114.4,114.44,114.33,114.41,13808.0,103.1896,103.2256,103.1264,103.1986,13808.0
2016-06-17 15:45:00,114.41,114.43,114.31,114.36,23051.0,103.1986,103.2166,103.1084,103.1535,23051.0
2016-06-17 15:50:00,114.37,114.48,114.34,114.47,21906.0,103.1625,103.2617,103.1354,103.2527,21906.0
2016-06-17 15:55:00,114.45,114.47,114.37,114.38,59112.0,103.2347,103.2527,103.1625,103.1715,59112.0
2016-06-20 09:30:00,115.55,115.98,115.5,115.75,29681.0,104.2269,104.6147,104.1818,104.4073,29681.0
2016-06-20 09:35:00,115.88,115.98,115.75,115.82,27430.0,104.5245,104.6147,104.4073,104.4704,27430.0
2016-06-20 09:40:00,115.87,115.92,115.67,115.67,12774.0,104.5155,104.5606,104.3351,104.3351,12774.0
2016-06-20 09:45:00,115.7,115.85,115.67,115.72,25065.0,104.3622,104.4975,104.3351,104.3802,25065.0
2016-06-20 09:50:00,115.74,115.76,115.58,115.58,27540.0,104.3983,104.4163,104.2539,104.2539,27540.0
2016-06-20 09:55:00,115.63,115.69,115.5,115.69,7285.0,104.299,104.3532,104.1818,104.3532,7285.0
2016-06-20 10:00:00,115.73,116.14,115.72,116.12,15784.0,104.3892,104.7591,104.3802,104.741,15784.0
2016-06-20 10:05:00,116.16,116.42,116.03,116.42,27423.0,104.7771,105.0116,104.6598,105.0116,27423.0
2016-06-20 10:10:00,116.42,116.48,116.24,116.27,27725.0,105.0116,105.0657,104.8493,104.8763,27725.0
2016-06-20 10:15:00,116.27,116.56,116.18,116.56,29694.0,104.8763,105.1379,104.7951,105.1379,29694.0
2016-06-20 10:20:00,116.53,116.65,116.38,116.63,16789.0,105.1108,105.2191,104.9755,105.201,16789.0
2016-06-20 10:25:00,116.68,116.77,116.6,116.76,25732.0,105.2461,105.3273,105.174,105.3183,25732.0
2016-06-20 10:30:00,116.74,116.82,116.56,116.76,24109.0,105.3003,105.3724,105.1379,105.3183,24109.0
2016-06-20 10:35:00,116.77,116.78,116.59,116.64,13981.0,105.3273,105.3363,105.165,105.2101,13981.0
2016-06-20 10:40:00,116.67,116.77,116.67,116.71,8475.0,105.2371,105.3273,105.2371,105.2732,8475.0
2016-06-20 10:45:00,116.71,116.73,116.57,116.57,12950.0,105.2732,105.2912,105.1469,105.1469,12950.0
2016-06-20 10:50:00,116.58,116.65,116.54,116.64,37687.0,105.1559,105.2191,105.1199,105.2101,37687.0
2016-06-20 10:55:00,116.65,116.77,116.61,116.76,44746.0,105.2191,105.3273,105.183,105.3183,44746.0
2016-06-20 11:00:00,116.75,116.79,116.62,116.69,34890.0,105.3093,105.3454,105.192,105.2552,34890.0
2016-06-20 11:05:00,116.69,116.76,116.6,116.76,13607.0,105.2552,105.3183,105.174,105.3183,13607.0
2016-06-20 11:10:00,116.76,116.81,116.71,116.75,12647.0,105.3183,105.3634,105.2732,105.3093,12647.0
2016-06-20 11:15:00,116.74,116.78,116.68,116.71,7429.0,105.3003,105.3363,105.2461,105.2732,7429.0
2016-06-20 11:20:00,116.73,116.85,116.73,116.85,8638.0,105.2912,105.3995,105.2912,105.3995,8638.0
2016-06-20 11:25:00,116.86,116.99,116.86,116.97,10914.0,105.4085,105.5258,105.4085,105.5077,10914.0
2016-06-20 11:30:00,116.98,116.99,116.76,116.77,20144.0,105.5167,105.5258,105.3183,105.3273,20144.0
2016-06-20 11:35:00,116.77,116.84,116.76,116.79,9672.0,105.3273,105.3905,105.3183,105.3454,9672.0
2016-06-20 11:40:00,116.78,116.78,116.68,116.69,10942.0,105.3363,105.3363,105.2461,105.2552,10942.0
2016-06-20 11:45:00,116.69,116.72,116.55,116.56,9162.0,105.2552,105.2822,105.1289,105.1379,9162.0
2016-06-20 11:50:00,116.57,116.75,116.57,116.71,6759.0,105.1469,105.3093,105.1469,105.2732,6759.0
2016-06-20 11:55:00,116.71,116.82,116.66,116.79,7881.0,105.2732,105.3724,105.2281,105.3454,7881.0
2016-06-20 12:00:00,116.79,116.79,116.69,116.71,7889.0,105.3454,105.3454,105.2552,105.2732,7889.0
2016-06-20 12:05:00,116.76,116.77,116.72,116.76,6312.0,105.3183,105.3273,105.2822,105.3183,6312.0
2016-06-20 12:10:00,116.77,116.84,116.69,116.74,15671.0,105.3273,105.3905,105.2552,105.3003,15671.0
2016-06-20 12:15:00,116.73,116.8,116.7,116.8,8332.0,105.2912,105.3544,105.2642,105.3544,8332.0
2016-06-20 12:20:00,116.78,116.87,116.78,116.86,20326.0,105.3363,105.4175,105.3363,105.4085,20326.0
2016-06-20 12:25:00,116.85,116.87,116.73,116.76,26428.0,105.3995,105.4175,105.2912,105.3183,26428.0
2016-06-20 12:30:00,116.76,116.77,116.55,116.57,21033.0,105.3183,105.3273,105.1289,105.1469,21033.0
2016-06-20 12:35:00,116.57,116.58,116.5,116.54,10960.0,105.1469,105.1559,105.0838,105.1199,10960.0
2016-06-20 12:40:00,116.53,116.53,116.45,116.47,4250.0,105.1108,105.1108,105.0387,105.0567,4250.0
2016-06-20 12:45:00,116.47,116.57,116.45,116.56,5296.0,105.0567,105.1469,105.0387,105.1379,5296.0
2016-06-20 12:50:00,116.57,116.7,116.57,116.66,10940.0,105.1469,105.2642,105.1469,105.2281,10940.0
2016-06-20 12:55:00,116.67,116.69,116.57,116.57,4900.0,105.2371,105.2552,105.1469,105.1469,4900.0
2016-06-20 13:00:00,116.58,116.63,116.58,116.61,3600.0,105.1559,105.201,105.1559,105.183,3600.0
2016-06-20 13:05:00,116.62,116.62,116.55,116.61,8579.0,105.192,105.192,105.1289,105.183,8579.0
2016-06-20 13:10:00,116.6,116.63,116.48,116.5,19063.0,105.174,105.201,105.0657,105.0838,19063.0
2016-06-20 13:15:00,116.48,116.65,116.48,116.64,18130.0,105.0657,105.2191,105.0657,105.2101,18130.0
2016-06-20 13:20:00,116.64,116.75,116.59,116.69,22994.0,105.2101,105.3093,105.165,105.2552,22994.0
2016-06-20 13:25:00,116.71,116.71,116.52,116.53,18793.0,105.2732,105.2732,105.1018,105.1108,18793.0
2016-06-20 13:30:00,116.53,116.58,116.49,116.52,7634.0,105.1108,105.1559,105.0748,105.1018,7634.0
2016-06-20 13:35:00,116.51,116.56,116.44,116.44,6652.0,105.0928,105.1379,105.0297,105.0297,6652.0
2016-06-20 13:40:00,116.46,116.49,116.4,116.45,6500.0,105.0477,105.0748,104.9936,105.0387,6500.0
2016-06-20 13:45:00,116.45,116.48,116.4,116.47,8368.0,105.0387,105.0657,104.9936,105.0567,8368.0
2016-06-20 13:50:00,116.48,116.54,116.45,116.48,6282.0,105.0657,105.1199,105.0387,105.0657,6282.0
2016-06-20 13:55:00,116.47,116.54,116.47,116.51,4134.0,105.0567,105.1199,105.0567,105.0928,4134.0
2016-06-20 14:00:00,116.53,116.65,116.52,116.58,10029.0,105.1108,105.2191,105.1018,105.1559,10029.0
2016-06-20 14:05:00,116.55,116.6,116.53,116.59,6331.0,105.1289,105.174,105.1108,105.165,6331.0
2016-06-20 14:10:00,116.59,116.65,116.55,116.61,13731.0,105.165,105.2191,105.1289,105.183,13731.0
2016-06-20 14:15:00,116.61,116.68,116.6,116.67,13026.0,105.183,105.2461,105.174,105.2371,13026.0
2016-06-20 14:20:00,116.66,116.68,116.58,116.67,17180.0,105.2281,105.2461,105.1559,105.2371,17180.0
2016-06-20 14:25:00,116.67,116.67,116.49,116.55,9749.0,105.2371,105.2371,105.0748,105.1289,9749.0
2016-06-20 14:30:00,116.53,116.57,116.47,116.53,6823.0,105.1108,105.1469,105.0567,105.1108,6823.0
2016-06-20 14:35:00,116.54,116.56,116.45,116.45,5500.0,105.1199,105.1379,105.0387,105.0387,5500.0
2016-06-20 14:40:00,116.46,116.51,116.4,116.47,8294.0,105.0477,105.0928,104.9936,105.0567,8294.0
2016-06-20 14:45:00,116.46,116.6,116.46,116.6,7987.0,105.0477,105.174,105.0477,105.174,7987.0
2016-06-20 14:50:00,116.62,116.66,116.51,116.51,12649.0,105.192,105.2281,105.0928,105.0928,12649.0
2016-06-20 14:55:00,116.51,116.54,116.47,116.48,9818.0,105.0928,105.1199,105.0567,105.0657,9818.0
2016-06-20 15:00:00,116.47,116.52,116.41,116.45,14513.0,105.0567,105.1018,105.0026,105.0387,14513.0
2016-06-20 15:05:00,116.46,116.46,116.35,116.43,10054.0,105.0477,105.0477,104.9485,105.0206,10054.0
2016-06-20 15:10:00,116.43,116.47,116.38,116.4,10222.0,105.0206,105.0567,104.9755,104.9936,10222.0
2016-06-20 15:15:00,116.39,116.39,116.26,116.35,11506.0,104.9846,104.9846,104.8673,104.9485,11506.0
2016-06-20 15:20:00,116.35,116.42,116.35,116.42,10718.0,104.9485,105.0116,104.9485,105.0116,10718.0
2016-06-20 15:25:00,116.4,116.41,116.27,116.3,16973.0,104.9936,105.0026,104.8763,104.9034,16973.0
2016-06-20 15:30:00,116.27,116.29,116.2,116.22,27558.0,104.8763,104.8944,104.8132,104.8312,27558.0
2016-06-20 15:35:00,116.21,116.25,116.19,116.25,28872.0,104.8222,104.8583,104.8042,104.8583,28872.0
2016-06-20 15:40:00,116.25,116.36,116.21,116.34,21751.0,104.8583,104.9575,104.8222,104.9395,21751.0
2016-06-20 15:45:00,116.33,116.34,116.15,116.17,37504.0,104.9304,104.9395,104.7681,104.7861,37504.0
2016-06-20 15:50:00,116.16,116.17,116.0,116.01,38544.0,104.7771,104.7861,104.6328,104.6418,38544.0
2016-06-20 15:55:00,116.0,116.16,115.99,116.11,57248.0,104.6328,104.7771,104.6238,104.732,57248.0
2016-06-21 09:30:00,116.51,116.8,116.31,116.7,22264.0,105.0928,105.3544,104.9124,105.2642,22264.0
2016-06-21 09:35:00,116.68,116.92,116.51,116.89,13119.0,105.2461,105.4626,105.0928,105.4356,13119.0
2016-06-21 09:40:00,116.84,116.84,116.58,116.58,8282.0,105.3905,105.3905,105.1559,105.1559,8282.0
2016-06-21 09:45:00,116.58,116.65,116.43,116.65,14456.0,105.1559,105.2191,105.0206,105.2191,14456.0
2016-06-21 09:50:00,116.58,116.66,116.34,116.42,13385.0,105.1559,105.2281,104.9395,105.0116,13385.0
2016-06-21 09:55:00,116.41,116.41,116.23,116.35,4953.0,105.0026,105.0026,104.8402,104.9485,4953.0
2016-06-21 10:00:00,116.33,116.36,116.15,116.18,8000.0,104.9304,104.9575,104.7681,104.7951,8000.0
2016-06-21 10:05:00,116.19,116.27,116.14,116.21,10744.0,104.8042,104.8763,104.7591,104.8222,10744.0
2016-06-21 10:10:00,116.18,116.4,116.18,116.38,7288.0,104.7951,104.9936,104.7951,104.9755,7288.0
2016-06-21 10:15:00,116.31,116.31,116.17,116.19,7750.0,104.9124,104.9124,104.7861,104.8042,7750.0
2016-06-21 10:20:00,116.17,116.18,115.93,116.05,10638.0,104.7861,104.7951,104.5696,104.6779,10638.0
2016-06-21 10:25:00,116.07,116.19,116.06,116.16,5455.0,104.6959,104.8042,104.6869,104.7771,5455.0
2016-06-21 10:30:00,116.15,116.23,116.14,116.21,9500.0,104.7681,104.8402,104.7591,104.8222,9500.0
2016-06-21 10:35:00,116.18,116.26,116.13,116.2,5200.0,104.7951,104.8673,104.75,104.8132,5200.0
2016-06-21 10:40:00,116.17,116.25,116.13,116.22,4200.0,104.7861,104.8583,104.75,104.8312,4200.0
2016-06-21 10:45:00,116.23,116.24,116.14,116.2,7517.0,104.8402,104.8493,104.7591,104.8132,7517.0
2016-06-21 10:50:00,116.19,116.24,116.15,116.22,6051.0,104.8042,104.8493,104.7681,104.8312,6051.0
2016-06-21 10:55:00,116.2,116.24,116.12,116.15,12830.0,104.8132,104.8493,104.741,104.7681,12830.0
2016-06-21 11:00:00,116.15,116.43,116.13,116.36,17468.0,104.7681,105.0206,104.75,104.9575,17468.0
2016-06-21 11:05:00,116.32,116.41,116.19,116.19,11404.0,104.9214,105.0026,104.8042,104.8042,11404.0
2016-06-21 11:10:00,116.18,116.23,116.14,116.2,6000.0,104.7951,104.8402,104.7591,104.8132,6000.0
2016-06-21 11:15:00,116.22,116.28,116.18,116.18,4336.0,104.8312,104.8853,104.7951,104.7951,4336.0
2016-06-21 11:20:00,116.2,116.22,116.01,116.03,11599.0,104.8132,104.8312,104.6418,104.6598,11599.0
2016-06-21 11:25:00,116.02,116.06,115.91,115.95,4284.0,104.6508,104.6869,104.5516,104.5877,4284.0
2016-06-21 11:30:00,115.91,115.95,115.87,115.93,7968.0,104.5516,104.5877,104.5155,104.5696,7968.0
2016-06-21 11:35:00,115.94,115.99,115.92,115.99,4300.0,104.5787,104.6238,104.5606,104.6238,4300.0
2016-06-21 11:40:00,115.98,116.09,115.97,116.08,5463.0,104.6147,104.714,104.6057,104.7049,5463.0
2016-06-21 11:45:00,116.06,116.07,116.0,116.02,3181.0,104.6869,104.6959,104.6328,104.6508,3181.0
2016-06-21 11:50:00,116.01,116.06,115.99,116.0,2400.0,104.6418,104.6869,104.6238,104.6328,2400.0
2016-06-21 11:55:00,115.97,116.13,115.97,116.12,3650.0,104.6057,104.75,104.6057,104.741,3650.0
2016-06-21 12:00:00,116.06,116.17,116.06,116.08,4600.0,104.6869,104.7861,104.6869,104.7049,4600.0
2016-06-21 12:05:00,116.1,116.17,116.1,116.1,5513.0,104.723,104.7861,104.723,104.723,5513.0
2016-06-21 12:10:00,116.1,116.1,116.0,116.01,3617.0,104.723,104.723,104.6328,104.6418,3617.0
2016-06-21 12:15:00,116.03,116.06,115.98,116.04,3034.0,104.6598,104.6869,104.6147,104.6689,3034.0
2016-06-21 12:20:00,116.04,116.2,116.01,116.18,7134.0,104.6689,104.8132,104.6418,104.7951,7134.0
2016-06-21 12:25:00,116.17,116.18,116.11,116.18,3750.0,104.7861,104.7951,104.732,104.7951,3750.0
2016-06-21 12:30:00,116.2,116.23,116.15,116.16,2415.0,104.8132,104.8402,104.7681,104.7771,2415.0
2016-06-21 12:35:00,116.19,116.27,116.19,116.26,3500.0,104.8042,104.8763,104.8042,104.8673,3500.0
2016-06-21 12:40:00,116.25,116.27,116.23,116.24,1700.0,104.8583,104.8763,104.8402,104.8493,1700.0
2016-06-21 12:45:00,116.26,116.26,116.17,116.17,2389.0,104.8673,104.8673,104.7861,104.7861,2389.0
2016-06-21 12:50:00,116.17,116.2,116.15,116.2,3033.0,104.7861,104.8132,104.7681,104.8132,3033.0
2016-06-21 12:55:00,116.17,116.21,116.16,116.2,4316.0,104.7861,104.8222,104.7771,104.8132,4316.0
2016-06-21 13:00:00,116.18,116.18,116.12,116.12,2387.0,104.7951,104.7951,104.741,104.741,2387.0
2016-06-21 13:05:00,116.14,116.22,116.13,116.22,11258.0,104.7591,104.8312,104.75,104.8312,11258.0
2016-06-21 13:10:00,116.22,116.24,116.14,116.23,5247.0,104.8312,104.8493,104.7591,104.8402,5247.0
2016-06-21 13:15:00,116.23,116.27,116.23,116.25,1700.0,104.8402,104.8763,104.8402,104.8583,1700.0
2016-06-21 13:20:00,116.21,116.26,116.19,116.2,7214.0,104.8222,104.8673,104.8042,104.8132,7214.0
2016-06-21 13:25:00,116.2,116.27,116.2,116.27,3002.0,104.8132,104.8763,104.8132,104.8763,3002.0
2016-06-21 13:30:00,116.26,116.26,116.17,116.18,4540.0,104.8673,104.8673,104.7861,104.7951,4540.0
2016-06-21 13:35:00,116.17,116.22,116.12,116.19,7082.0,104.7861,104.8312,104.741,104.8042,7082.0
2016-06-21 13:40:00,116.19,116.22,116.17,116.17,2900.0,104.8042,104.8312,104.7861,104.7861,2900.0
2016-06-21 13:45:00,116.17,116.2,116.11,116.16,8663.0,104.7861,104.8132,104.732,104.7771,8663.0
2016-06-21 13:50:00,116.17,116.21,116.14,116.21,5300.0,104.7861,104.8222,104.7591,104.8222,5300.0
2016-06-21 13:55:00,116.21,116.34,116.21,116.29,12691.0,104.8222,104.9395,104.8222,104.8944,12691.0
2016-06-21 14:00:00,116.3,116.32,116.26,116.31,4865.0,104.9034,104.9214,104.8673,104.9124,4865.0
2016-06-21 14:05:00,116.33,116.4,116.27,116.35,6601.0,104.9304,104.9936,104.8763,104.9485,6601.0
2016-06-21 14:10:00,116.34,116.42,116.34,116.38,5605.0,104.9395,105.0116,104.9395,104.9755,5605.0
2016-06-21 14:15:00,116.41,116.45,116.37,116.42,5569.0,105.0026,105.0387,104.9665,105.0116,5569.0
2016-06-21 14:20:00,116.45,116.47,116.38,116.4,8102.0,105.0387,105.0567,104.9755,104.9936,8102.0
2016-06-21 14:25:00,116.39,116.47,116.39,116.45,4651.0,104.9846,105.0567,104.9846,105.0387,4651.0
2016-06-21 14:30:00,116.46,116.49,116.41,116.49,3604.0,105.0477,105.0748,105.0026,105.0748,3604.0
2016-06-21 14:35:00,116.48,116.57,116.45,116.53,8498.0,105.0657,105.1469,105.0387,105.1108,8498.0
2016-06-21 14:40:00,116.51,116.51,116.41,116.43,7894.0,105.0928,105.0928,105.0026,105.0206,7894.0
2016-06-21 14:45:00,116.45,116.54,116.45,116.52,6169.0,105.0387,105.1199,105.0387,105.1018,6169.0
2016-06-21 14:50:00,116.52,116.54,116.48,116.5,4025.0,105.1018,105.1199,105.0657,105.0838,4025.0
2016-06-21 14:55:00,116.48,116.51,116.46,116.46,7586.0,105.0657,105.0928,105.0477,105.0477,7586.0
2016-06-21 15:00:00,116.47,116.5,116.4,116.42,8182.0,105.0567,105.0838,104.9936,105.0116,8182.0
2016-06-21 15:05:00,116.42,116.46,116.38,116.44,10057.0,105.0116,105.0477,104.9755,105.0297,10057.0
2016-06-21 15:10:00,116.45,116.48,116.41,116.44,8465.0,105.0387,105.0657,105.0026,105.0297,8465.0
2016-06-21 15:15:00,116.48,116.58,116.46,116.53,7291.0,105.0657,105.1559,105.0477,105.1108,7291.0
2016-06-21 15:20:00,116.54,116.56,116.45,116.54,11520.0,105.1199,105.1379,105.0387,105.1199,11520.0
2016-06-21 15:25:00,116.52,116.59,116.49,116.55,10205.0,105.1018,105.165,105.0748,105.1289,10205.0
2016-06-21 15:30:00,116.56,116.57,116.48,116.54,13139.0,105.1379,105.1469,105.0657,105.1199,13139.0
2016-06-21 15:35:00,116.53,116.57,116.48,116.51,14726.0,105.1108,105.1469,105.0657,105.0928,14726.0
2016-06-21 15:40:00,116.51,116.51,116.37,116.44,20441.0,105.0928,105.0928,104.9665,105.0297,20441.0
2016-06-21 15:45:00,116.44,116.52,116.39,116.46,25022.0,105.0297,105.1018,104.9846,105.0477,25022.0
2016-06-21 15:50:00,116.47,116.5,116.41,116.49,28885.0,105.0567,105.0838,105.0026,105.0748,28885.0
2016-06-21 15:55:00,116.48,116.53,116.44,116.45,124563.0,105.0657,105.1108,105.0297,105.0387,124563.0
2016-06-22 09:30:00,116.74,116.93,116.47,116.93,19731.0,105.3003,105.4716,105.0567,105.4716,19731.0
2016-06-22 09:35:00,116.85,117.27,116.85,117.01,10728.0,105.3995,105.7783,105.3995,105.5438,10728.0
2016-06-22 09:40:00,117.04,117.08,116.9,116.95,27576.0,105.5709,105.6069,105.4446,105.4897,27576.0
2016-06-22 09:45:00,116.94,117.01,116.84,116.86,6236.0,105.4807,105.5438,105.3905,105.4085,6236.0
2016-06-22 09:50:00,116.9,116.9,116.75,116.8,6700.0,105.4446,105.4446,105.3093,105.3544,6700.0
2016-06-22 09:55:00,116.76,116.77,116.56,116.63,11394.0,105.3183,105.3273,105.1379,105.201,11394.0
2016-06-22 10:00:00,116.6,116.62,116.5,116.54,10857.0,105.174,105.192,105.0838,105.1199,10857.0
2016-06-22 10:05:00,116.52,116.61,116.5,116.6,6698.0,105.1018,105.183,105.0838,105.174,6698.0
2016-06-22 10:10:00,116.59,116.63,116.53,116.63,10817.0,105.165,105.201,105.1108,105.201,10817.0
2016-06-22 10:15:00,116.62,116.62,116.5,116.55,13048.0,105.192,105.192,105.0838,105.1289,13048.0
2016-06-22 10:20:00,116.57,116.6,116.46,116.47,13150.0,105.1469,105.174,105.0477,105.0567,13150.0
2016-06-22 10:25:00,116.46,116.54,116.46,116.52,7127.0,105.0477,105.1199,105.0477,105.1018,7127.0
2016-06-22 10:30:00,116.51,116.63,116.46,116.6,26110.0,105.0928,105.201,105.0477,105.174,26110.0
2016-06-22 10:35:00,116.6,116.88,116.58,116.66,15662.0,105.174,105.4265,105.1559,105.2281,15662.0
2016-06-22 10:40:00,116.69,116.77,116.66,116.77,17363.0,105.2552,105.3273,105.2281,105.3273,17363.0
2016-06-22 10:45:00,116.75,116.83,116.72,116.8,13163.0,105.3093,105.3814,105.2822,105.3544,13163.0
2016-06-22 10:50:00,116.81,116.91,116.81,116.84,5402.0,105.3634,105.4536,105.3634,105.3905,5402.0
2016-06-22 10:55:00,116.83,116.86,116.67,116.68,7150.0,105.3814,105.4085,105.2371,105.2461,7150.0
2016-06-22 11:00:00,116.69,116.95,116.69,116.91,17643.0,105.2552,105.4897,105.2552,105.4536,17643.0
2016-06-22 11:05:00,116.87,116.87,116.67,116.73,6400.0,105.4175,105.4175,105.2371,105.2912,6400.0
2016-06-22 11:10:00,116.72,116.79,116.7,116.7,10952.0,105.2822,105.3454,105.2642,105.2642,10952.0
2016-06-22 11:15:00,116.67,117.0,116.66,116.99,6924.0,105.2371,105.5348,105.2281,105.5258,6924.0
2016-06-22 11:20:00,116.98,117.04,116.94,116.96,9669.0,105.5167,105.5709,105.4807,105.4987,9669.0
2016-06-22 11:25:00,116.96,117.01,116.94,116.99,11394.0,105.4987,105.5438,105.4807,105.5258,11394.0
2016-06-22 11:30:00,116.98,116.98,116.57,116.63,29300.0,105.5167,105.5167,105.1469,105.201,29300.0
2016-06-22 11:35:00,116.59,116.8,116.59,116.77,5875.0,105.165,105.3544,105.165,105.3273,5875.0
2016-06-22 11:40:00,116.75,116.9,116.73,116.9,4801.0,105.3093,105.4446,105.2912,105.4446,4801.0
2016-06-22 11:45:00,116.86,116.93,116.8,116.85,5050.0,105.4085,105.4716,105.3544,105.3995,5050.0
2016-06-22 11:50:00,116.86,116.93,116.85,116.91,4620.0,105.4085,105.4716,105.3995,105.4536,4620.0
2016-06-22 11:55:00,116.93,116.99,116.83,116.96,5394.0,105.4716,105.5258,105.3814,105.4987,5394.0
2016-06-22 12:00:00,116.97,117.0,116.89,116.92,4800.0,105.5077,105.5348,105.4356,105.4626,4800.0
2016-06-22 12:05:00,116.93,116.96,116.81,116.9,6573.0,105.4716,105.4987,105.3634,105.4446,6573.0
2016-06-22 12:10:00,116.89,117.0,116.88,116.9,8020.0,105.4356,105.5348,105.4265,105.4446,8020.0
2016-06-22 12:15:00,116.88,116.93,116.76,116.76,5900.0,105.4265,105.4716,105.3183,105.3183,5900.0
2016-06-22 12:20:00,116.75,116.81,116.63,116.64,8748.0,105.3093,105.3634,105.201,105.2101,8748.0
2016-06-22 12:25:00,116.59,116.6,116.55,116.57,6317.0,105.165,105.174,105.1289,105.1469,6317.0
2016-06-22 12:30:00,116.55,116.57,116.51,116.56,4566.0,105.1289,105.1469,105.0928,105.1379,4566.0
2016-06-22 12:35:00,116.55,116.56,116.5,116.52,55070.0,105.1289,105.1379,105.0838,105.1018,55070.0
2016-06-22 12:40:00,116.53,116.55,116.47,116.51,7561.0,105.1108,105.1289,105.0567,105.0928,7561.0
2016-06-22 12:45:00,116.51,116.55,116.48,116.53,6144.0,105.0928,105.1289,105.0657,105.1108,6144.0
2016-06-22 12:50:00,116.51,116.6,116.5,116.55,8750.0,105.0928,105.174,105.0838,105.1289,8750.0
2016-06-22 12:55:00,116.55,116.63,116.51,116.61,2850.0,105.1289,105.201,105.0928,105.183,2850.0
2016-06-22 13:00:00,116.6,116.62,116.56,116.61,13236.0,105.174,105.192,105.1379,105.183,13236.0
2016-06-22 13:05:00,116.61,116.61,116.49,116.49,13889.0,105.183,105.183,105.0748,105.0748,13889.0
2016-06-22 13:10:00,116.49,116.6,116.46,116.58,22241.0,105.0748,105.174,105.0477,105.1559,22241.0
2016-06-22 13:15:00,116.57,116.63,116.55,116.62,15269.0,105.1469,105.201,105.1289,105.192,15269.0
2016-06-22 13:20:00,116.62,116.69,116.54,116.56,4390.0,105.192,105.2552,105.1199,105.1379,4390.0
2016-06-22 13:25:00,116.57,116.72,116.55,116.7,7622.0,105.1469,105.2822,105.1289,105.2642,7622.0
2016-06-22 13:30:00,116.68,116.76,116.67,116.76,3736.0,105.2461,105.3183,105.2371,105.3183,3736.0
2016-06-22 13:35:00,116.73,116.83,116.71,116.79,11816.0,105.2912,105.3814,105.2732,105.3454,11816.0
2016-06-22 13:40:00,116.77,116.8,116.74,116.8,3384.0,105.3273,105.3544,105.3003,105.3544,3384.0
2016-06-22 13:45:00,116.8,116.89,116.77,116.88,3720.0,105.3544,105.4356,105.3273,105.4265,3720.0
2016-06-22 13:50:00,116.9,116.98,116.86,116.9,9714.0,105.4446,105.5167,105.4085,105.4446,9714.0
2016-06-22 13:55:00,116.92,116.98,116.9,116.97,5547.0,105.4626,105.5167,105.4446,105.5077,5547.0
2016-06-22 14:00:00,116.95,117.01,116.93,116.98,16376.0,105.4897,105.5438,105.4716,105.5167,16376.0
2016-06-22 14:05:00,116.99,117.02,116.95,116.96,19639.0,105.5258,105.5528,105.4897,105.4987,19639.0
2016-06-22 14:10:00,116.97,117.0,116.94,117.0,5936.0,105.5077,105.5348,105.4807,105.5348,5936.0
2016-06-22 14:15:00,116.98,117.02,116.89,116.9,16222.0,105.5167,105.5528,105.4356,105.4446,16222.0
2016-06-22 14:20:00,116.91,116.91,116.82,116.88,6439.0,105.4536,105.4536,105.3724,105.4265,6439.0
2016-06-22 14:25:00,116.86,116.88,116.82,116.85,6693.0,105.4085,105.4265,105.3724,105.3995,6693.0
2016-06-22 14:30:00,116.88,116.92,116.79,116.81,6028.0,105.4265,105.4626,105.3454,105.3634,6028.0
2016-06-22 14:35:00,116.8,116.82,116.75,116.81,4718.0,105.3544,105.3724,105.3093,105.3634,4718.0
2016-06-22 14:40:00,116.79,116.84,116.72,116.75,5781.0,105.3454,105.3905,105.2822,105.3093,5781.0
2016-06-22 14:45:00,116.75,116.77,116.69,116.72,5591.0,105.3093,105.3273,105.2552,105.2822,5591.0
2016-06-22 14:50:00,116.74,116.76,116.67,116.74,5701.0,105.3003,105.3183,105.2371,105.3003,5701.0
2016-06-22 14:55:00,116.77,116.82,116.74,116.82,6685.0,105.3273,105.3724,105.3003,105.3724,6685.0
2016-06-22 15:00:00,116.82,116.97,116.82,116.91,6277.0,105.3724,105.5077,105.3724,105.4536,6277.0
2016-06-22 15:05:00,116.91,116.92,116.74,116.74,9118.0,105.4536,105.4626,105.3003,105.3003,9118.0
2016-06-22 15:10:00,116.75,116.8,116.73,116.74,9225.0,105.3093,105.3544,105.2912,105.3003,9225.0
2016-06-22 15:15:00,116.74,116.84,116.74,116.76,5800.0,105.3003,105.3905,105.3003,105.3183,5800.0
2016-06-22 15:20:00,116.73,116.74,116.66,116.68,16438.0,105.2912,105.3003,105.2281,105.2461,16438.0
2016-06-22 15:25:00,116.68,116.72,116.62,116.63,11166.0,105.2461,105.2822,105.192,105.201,11166.0
2016-06-22 15:30:00,116.64,116.69,116.63,116.67,11766.0,105.2101,105.2552,105.201,105.2371,11766.0
2016-06-22 15:35:00,116.66,116.72,116.6,116.7,12302.0,105.2281,105.2822,105.174,105.2642,12302.0
2016-06-22 15:40:00,116.71,116.75,116.67,116.71,16109.0,105.2732,105.3093,105.2371,105.2732,16109.0
2016-06-22 15:45:00,116.73,116.78,116.69,116.73,20884.0,105.2912,105.3363,105.2552,105.2912,20884.0
2016-06-22 15:50:00,116.72,116.76,116.62,116.73,33579.0,105.2822,105.3183,105.192,105.2912,33579.0
2016-06-22 15:55:00,116.74,116.77,116.59,116.63,67852.0,105.3003,105.3273,105.165,105.201,67852.0
2016-06-23 09:30:00,117.37,117.83,117.32,117.74,39966.0,105.8685,106.2835,105.8234,106.2023,39966.0
2016-06-23 09:35:00,117.75,117.76,117.5,117.67,27932.0,106.2113,106.2203,105.9858,106.1391,27932.0
2016-06-23 09:40:00,117.67,117.68,117.36,117.41,10792.0,106.1391,106.1481,105.8595,105.9046,10792.0
2016-06-23 09:45:00,117.35,117.48,117.12,117.22,19517.0,105.8505,105.9677,105.643,105.7332,19517.0
2016-06-23 09:50:00,117.22,117.33,117.19,117.33,11051.0,105.7332,105.8324,105.7062,105.8324,11051.0
2016-06-23 09:55:00,117.31,117.38,117.28,117.36,7801.0,105.8144,105.8775,105.7873,105.8595,7801.0
2016-06-23 10:00:00,117.34,117.46,117.34,117.43,14082.0,105.8415,105.9497,105.8415,105.9226,14082.0
2016-06-23 10:05:00,117.45,117.53,117.23,117.23,16651.0,105.9407,106.0128,105.7422,105.7422,16651.0
2016-06-23 10:10:00,117.23,117.43,117.23,117.35,20969.0,105.7422,105.9226,105.7422,105.8505,20969.0
2016-06-23 10:15:00,117.35,117.42,117.28,117.31,12687.0,105.8505,105.9136,105.7873,105.8144,12687.0
2016-06-23 10:20:00,117.31,117.42,117.24,117.28,8171.0,105.8144,105.9136,105.7513,105.7873,8171.0
2016-06-23 10:25:00,117.28,117.46,117.23,117.29,13928.0,105.7873,105.9497,105.7422,105.7964,13928.0
2016-06-23 10:30:00,117.29,117.36,117.22,117.36,7275.0,105.7964,105.8595,105.7332,105.8595,7275.0
2016-06-23 10:35:00,117.29,117.42,117.22,117.42,3173.0,105.7964,105.9136,105.7332,105.9136,3173.0
2016-06-23 10:40:00,117.39,117.49,117.39,117.46,7213.0,105.8866,105.9768,105.8866,105.9497,7213.0
2016-06-23 10:45:00,117.47,117.47,117.4,117.43,6457.0,105.9587,105.9587,105.8956,105.9226,6457.0
2016-06-23 10:50:00,117.44,117.54,117.43,117.52,8014.0,105.9317,106.0219,105.9226,106.0038,8014.0
2016-06-23 10:55:00,117.52,117.65,117.46,117.54,8333.0,106.0038,106.1211,105.9497,106.0219,8333.0
2016-06-23 11:00:00,117.53,117.72,117.53,117.72,19167.0,106.0128,106.1842,106.0128,106.1842,19167.0
2016-06-23 11:05:00,117.72,117.8,117.72,117.78,16285.0,106.1842,106.2564,106.1842,106.2384,16285.0
2016-06-23 11:10:00,117.75,117.92,117.74,117.92,13644.0,106.2113,106.3646,106.2023,106.3646,13644.0
2016-06-23 11:15:00,117.93,118.02,117.9,118.0,9650.0,106.3737,106.4548,106.3466,106.4368,9650.0
2016-06-23 11:20:00,118.01,118.11,118.0,118.09,21763.0,106.4458,106.536,106.4368,106.518,21763.0
2016-06-23 11:25:00,118.1,118.25,118.1,118.25,28899.0,106.527,106.6623,106.527,106.6623,28899.0
2016-06-23 11:30:00,118.28,118.28,118.2,118.23,15766.0,106.6894,106.6894,106.6172,106.6443,15766.0
2016-06-23 11:35:00,118.21,118.34,118.18,118.31,27624.0,106.6262,106.7435,106.5992,106.7164,27624.0
2016-06-23 11:40:00,118.32,118.41,118.29,118.37,16764.0,106.7254,106.8066,106.6984,106.7705,16764.0
2016-06-23 11:45:00,118.36,118.53,118.32,118.5,16760.0,106.7615,106.9149,106.7254,106.8878,16760.0
2016-06-23 11:50:00,118.51,118.55,118.32,118.32,14663.0,106.8968,106.9329,106.7254,106.7254,14663.0
2016-06-23 11:55:00,118.33,118.41,118.33,118.38,8012.0,106.7345,106.8066,106.7345,106.7796,8012.0
2016-06-23 12:00:00,118.4,118.47,118.24,118.24,12596.0,106.7976,106.8607,106.6533,106.6533,12596.0
2016-06-23 12:05:00,118.26,118.35,118.26,118.29,4334.0,106.6713,106.7525,106.6713,106.6984,4334.0
2016-06-23 12:10:00,118.26,118.3,118.24,118.3,7995.0,106.6713,106.7074,106.6533,106.7074,7995.0
2016-06-23 12:15:00,118.31,118.32,118.16,118.23,10741.0,106.7164,106.7254,106.5811,106.6443,10741.0
2016-06-23 12:20:00,118.25,118.25,118.2,118.2,5453.0,106.6623,106.6623,106.6172,106.6172,5453.0
2016-06-23 12:25:00,118.19,118.19,118.12,118.16,9298.0,106.6082,106.6082,106.545,106.5811,9298.0
2016-06-23 12:30:00,118.13,118.17,118.06,118.17,4609.0,106.5541,106.5901,106.4909,106.5901,4609.0
2016-06-23 12:35:00,118.17,118.24,118.13,118.13,6600.0,106.5901,106.6533,106.5541,106.5541,6600.0
2016-06-23 12:40:00,118.13,118.13,118.04,118.1,5162.0,106.5541,106.5541,106.4729,106.527,5162.0
2016-06-23 12:45:00,118.1,118.13,117.99,118.03,11413.0,106.527,106.5541,106.4278,106.4639,11413.0
2016-06-23 12:50:00,118.04,118.11,118.03,118.06,7282.0,106.4729,106.536,106.4639,106.4909,7282.0
2016-06-23 12:55:00,118.07,118.11,118.03,118.1,7406.0,106.4999,106.536,106.4639,106.527,7406.0
2016-06-23 13:00:00,118.1,118.12,118.04,118.08,11754.0,106.527,106.545,106.4729,106.509,11754.0
2016-06-23 13:05:00,118.08,118.12,118.01,118.08,7689.0,106.509,106.545,106.4458,106.509,7689.0
2016-06-23 13:10:00,118.12,118.12,118.06,118.06,10264.0,106.545,106.545,106.4909,106.4909,10264.0
2016-06-23 13:15:00,118.06,118.16,118.04,118.15,5505.0,106.4909,106.5811,106.4729,106.5721,5505.0
2016-06-23 13:20:00,118.15,118.19,118.09,118.11,13082.0,106.5721,106.6082,106.518,106.536,13082.0
2016-06-23 13:25:00,118.11,118.14,118.08,118.14,6242.0,106.536,106.5631,106.509,106.5631,6242.0
2016-06-23 13:30:00,118.15,118.18,118.1,118.13,8360.0,106.5721,106.5992,106.527,106.5541,8360.0
2016-06-23 13:35:00,118.14,118.14,118.09,118.09,6408.0,106.5631,106.5631,106.518,106.518,6408.0
2016-06-23 13:40:00,118.1,118.1,118.01,118.07,6868.0,106.527,106.527,106.4458,106.4999,6868.0
2016-06-23 13:45:00,118.07,118.1,118.05,118.07,13419.0,106.4999,106.527,106.4819,106.4999,13419.0
2016-06-23 13:50:00,118.06,118.11,118.05,118.1,7600.0,106.4909,106.536,106.4819,106.527,7600.0
2016-06-23 13:55:00,118.11,118.12,118.05,118.09,11587.0,106.536,106.545,106.4819,106.518,11587.0
2016-06-23 14:00:00,118.11,118.11,118.02,118.06,8619.0,106.536,106.536,106.4548,106.4909,8619.0
2016-06-23 14:05:00,118.09,118.19,118.09,118.19,11062.0,106.518,106.6082,106.518,106.6082,11062.0
2016-06-23 14:10:00,118.19,118.24,118.16,118.18,14887.0,106.6082,106.6533,106.5811,106.5992,14887.0
2016-06-23 14:15:00,118.18,118.19,118.13,118.16,9918.0,106.5992,106.6082,106.5541,106.5811,9918.0
2016-06-23 14:20:00,118.15,118.25,118.15,118.17,11254.0,106.5721,106.6623,106.5721,106.5901,11254.0
2016-06-23 14:25:00,118.17,118.29,118.13,118.29,10181.0,106.5901,106.6984,106.5541,106.6984,10181.0
2016-06-23 14:30:00,118.29,118.29,118.18,118.2,23739.0,106.6984,106.6984,106.5992,106.6172,23739.0
2016-06-23 14:35:00,118.19,118.2,118.14,118.2,8860.0,106.6082,106.6172,106.5631,106.6172,8860.0
2016-06-23 14:40:00,118.21,118.27,118.21,118.26,10404.0,106.6262,106.6803,106.6262,106.6713,10404.0
2016-06-23 14:45:00,118.26,118.38,118.26,118.34,18993.0,106.6713,106.7796,106.6713,106.7435,18993.0
2016-06-23 14:50:00,118.34,118.44,118.32,118.38,19267.0,106.7435,106.8337,106.7254,106.7796,19267.0
2016-06-23 14:55:00,118.37,118.43,118.3,118.37,13194.0,106.7705,106.8247,106.7074,106.7705,13194.0
2016-06-23 15:00:00,118.37,118.47,118.37,118.39,18512.0,106.7705,106.8607,106.7705,106.7886,18512.0
2016-06-23 15:05:00,118.4,118.42,118.33,118.39,19739.0,106.7976,106.8156,106.7345,106.7886,19739.0
2016-06-23 15:10:00,118.38,118.43,118.35,118.39,19635.0,106.7796,106.8247,106.7525,106.7886,19635.0
2016-06-23 15:15:00,118.39,118.45,118.37,118.39,22539.0,106.7886,106.8427,106.7705,106.7886,22539.0
2016-06-23 15:20:00,118.39,118.47,118.39,118.41,23563.0,106.7886,106.8607,106.7886,106.8066,23563.0
2016-06-23 15:25:00,118.4,118.46,118.37,118.42,20010.0,106.7976,106.8517,106.7705,106.8156,20010.0
2016-06-23 15:30:00,118.41,118.48,118.38,118.47,24455.0,106.8066,106.8698,106.7796,106.8607,24455.0
2016-06-23 15:35:00,118.47,118.48,118.38,118.4,27023.0,106.8607,106.8698,106.7796,106.7976,27023.0
2016-06-23 15:40:00,118.4,118.54,118.36,118.54,36776.0,106.7976,106.9239,106.7615,106.9239,36776.0
2016-06-23 15:45:00,118.54,118.61,118.47,118.54,51091.0,106.9239,106.987,106.8607,106.9239,51091.0
2016-06-23 15:50:00,118.55,118.65,118.49,118.49,117224.0,106.9329,107.0231,106.8788,106.8788,117224.0
2016-06-23 15:55:00,118.5,118.5,118.37,118.38,197807.0,106.8878,106.8878,106.7705,106.7796,197807.0
2016-06-24 09:30:00,114.87,115.5,114.41,115.34,9505.0,103.6135,104.1818,103.1986,104.0375,9505.0
2016-06-24 09:35:00,115.37,115.93,115.07,115.85,77170.0,104.0645,104.5696,103.7939,104.4975,77170.0
2016-06-24 09:40:00,115.8,116.28,115.51,116.12,13981.0,104.4524,104.8853,104.1908,104.741,13981.0
2016-06-24 09:45:00,116.07,116.11,115.8,115.99,18510.0,104.6959,104.732,104.4524,104.6238,18510.0
2016-06-24 09:50:00,115.99,116.26,115.87,116.26,30919.0,104.6238,104.8673,104.5155,104.8673,30919.0
2016-06-24 09:55:00,116.33,116.79,116.33,116.67,25729.0,104.9304,105.3454,104.9304,105.2371,25729.0
2016-06-24 10:00:00,116.7,117.23,116.52,117.13,52303.0,105.2642,105.7422,105.1018,105.652,52303.0
2016-06-24 10:05:00,117.13,117.25,116.68,117.25,23509.0,105.652,105.7603,105.2461,105.7603,23509.0
2016-06-24 10:10:00,117.25,117.39,117.03,117.2,31688.0,105.7603,105.8866,105.5618,105.7152,31688.0
2016-06-24 10:15:00,117.2,117.24,117.0,117.16,26999.0,105.7152,105.7513,105.5348,105.6791,26999.0
2016-06-24 10:20:00,117.17,117.27,116.94,117.2,53714.0,105.6881,105.7783,105.4807,105.7152,53714.0
2016-06-24 10:25:00,117.17,117.4,116.98,117.29,26193.0,105.6881,105.8956,105.5167,105.7964,26193.0
2016-06-24 10:30:00,117.25,117.32,117.05,117.08,19186.0,105.7603,105.8234,105.5799,105.6069,19186.0
2016-06-24 10:35:00,117.08,117.45,117.08,117.45,18313.0,105.6069,105.9407,105.6069,105.9407,18313.0
2016-06-24 10:40:00,117.48,117.51,117.18,117.48,16863.0,105.9677,105.9948,105.6971,105.9677,16863.0
2016-06-24 10:45:00,117.5,117.6,117.41,117.6,17192.0,105.9858,106.076,105.9046,106.076,17192.0
2016-06-24 10:50:00,117.66,117.82,117.62,117.82,21570.0,106.1301,106.2744,106.094,106.2744,21570.0
2016-06-24 10:55:00,117.83,117.9,117.61,117.63,31821.0,106.2835,106.3466,106.085,106.103,31821.0
2016-06-24 11:00:00,117.63,117.67,117.38,117.52,49188.0,106.103,106.1391,105.8775,106.0038,49188.0
2016-06-24 11:05:00,117.52,117.56,117.4,117.54,23497.0,106.0038,106.0399,105.8956,106.0219,23497.0
2016-06-24 11:10:00,117.52,117.75,117.47,117.73,29084.0,106.0038,106.2113,105.9587,106.1932,29084.0
2016-06-24 11:15:00,117.71,117.72,117.44,117.44,18895.0,106.1752,106.1842,105.9317,105.9317,18895.0
2016-06-24 11:20:00,117.41,117.54,117.34,117.45,22038.0,105.9046,106.0219,105.8415,105.9407,22038.0
2016-06-24 11:25:00,117.41,117.63,117.31,117.56,26192.0,105.9046,106.103,105.8144,106.0399,26192.0
2016-06-24 11:30:00,117.53,117.63,117.45,117.5,22838.0,106.0128,106.103,105.9407,105.9858,22838.0
2016-06-24 11:35:00,117.51,117.59,117.44,117.47,20004.0,105.9948,106.067,105.9317,105.9587,20004.0
2016-06-24 11:40:00,117.51,117.62,117.47,117.59,14020.0,105.9948,106.094,105.9587,106.067,14020.0
2016-06-24 11:45:00,117.61,117.92,117.59,117.63,22252.0,106.085,106.3646,106.067,106.103,22252.0
2016-06-24 11:50:00,117.65,117.78,117.63,117.72,29832.0,106.1211,106.2384,106.103,106.1842,29832.0
2016-06-24 11:55:00,117.71,117.85,117.71,117.82,17240.0,106.1752,106.3015,106.1752,106.2744,17240.0
2016-06-24 12:00:00,117.82,117.85,117.63,117.63,23756.0,106.2744,106.3015,106.103,106.103,23756.0
2016-06-24 12:05:00,117.65,117.69,117.48,117.48,13161.0,106.1211,106.1572,105.9677,105.9677,13161.0
2016-06-24 12:10:00,117.48,117.51,117.21,117.32,10608.0,105.9677,105.9948,105.7242,105.8234,10608.0
2016-06-24 12:15:00,117.32,117.33,117.19,117.28,17380.0,105.8234,105.8324,105.7062,105.7873,17380.0
2016-06-24 12:20:00,117.29,117.46,117.29,117.41,12618.0,105.7964,105.9497,105.7964,105.9046,12618.0
2016-06-24 12:25:00,117.38,117.5,117.38,117.43,7624.0,105.8775,105.9858,105.8775,105.9226,7624.0
2016-06-24 12:30:00,117.37,117.49,117.33,117.44,41857.0,105.8685,105.9768,105.8324,105.9317,41857.0
2016-06-24 12:35:00,117.45,117.55,117.45,117.49,23157.0,105.9407,106.0309,105.9407,105.9768,23157.0
2016-06-24 12:40:00,117.45,117.51,117.37,117.39,31495.0,105.9407,105.9948,105.8685,105.8866,31495.0
2016-06-24 12:45:00,117.39,117.39,117.07,117.08,11195.0,105.8866,105.8866,105.5979,105.6069,11195.0
2016-06-24 12:50:00,117.1,117.34,117.1,117.34,9789.0,105.625,105.8415,105.625,105.8415,9789.0
2016-06-24 12:55:00,117.35,117.35,117.18,117.26,8222.0,105.8505,105.8505,105.6971,105.7693,8222.0
2016-06-24 13:00:00,117.28,117.35,117.18,117.27,9846.0,105.7873,105.8505,105.6971,105.7783,9846.0
2016-06-24 13:05:00,117.27,117.29,117.11,117.11,7807.0,105.7783,105.7964,105.634,105.634,7807.0
2016-06-24 13:10:00,117.11,117.26,117.08,117.26,11841.0,105.634,105.7693,105.6069,105.7693,11841.0
2016-06-24 13:15:00,117.27,117.33,117.09,117.3,9928.0,105.7783,105.8324,105.616,105.8054,9928.0
2016-06-24 13:20:00,117.33,117.37,117.14,117.22,9010.0,105.8324,105.8685,105.6611,105.7332,9010.0
2016-06-24 13:25:00,117.22,117.45,117.22,117.4,28618.0,105.7332,105.9407,105.7332,105.8956,28618.0
2016-06-24 13:30:00,117.37,117.51,117.34,117.42,13127.0,105.8685,105.9948,105.8415,105.9136,13127.0
2016-06-24 13:35:00,117.43,117.72,117.43,117.65,31299.0,105.9226,106.1842,105.9226,106.1211,31299.0
2016-06-24 13:40:00,117.64,117.66,117.46,117.5,8641.0,106.1121,106.1301,105.9497,105.9858,8641.0
2016-06-24 13:45:00,117.47,117.54,117.3,117.39,6909.0,105.9587,106.0219,105.8054,105.8866,6909.0
2016-06-24 13:50:00,117.42,117.43,117.31,117.43,7313.0,105.9136,105.9226,105.8144,105.9226,7313.0
2016-06-24 13:55:00,117.45,117.51,117.37,117.45,7952.0,105.9407,105.9948,105.8685,105.9407,7952.0
2016-06-24 14:00:00,117.48,117.74,117.48,117.69,23229.0,105.9677,106.2023,105.9677,106.1572,23229.0
2016-06-24 14:05:00,117.66,117.66,117.5,117.56,5980.0,106.1301,106.1301,105.9858,106.0399,5980.0
2016-06-24 14:10:00,117.57,117.58,117.42,117.5,9794.0,106.0489,106.0579,105.9136,105.9858,9794.0
2016-06-24 14:15:00,117.51,117.51,117.37,117.43,6741.0,105.9948,105.9948,105.8685,105.9226,6741.0
2016-06-24 14:20:00,117.44,117.44,117.19,117.22,7225.0,105.9317,105.9317,105.7062,105.7332,7225.0
2016-06-24 14:25:00,117.17,117.29,117.12,117.14,6809.0,105.6881,105.7964,105.643,105.6611,6809.0
2016-06-24 14:30:00,117.13,117.13,116.82,116.93,13078.0,105.652,105.652,105.3724,105.4716,13078.0
2016-06-24 14:35:00,116.92,116.95,116.78,116.94,8220.0,105.4626,105.4897,105.3363,105.4807,8220.0
2016-06-24 14:40:00,116.94,116.99,116.87,116.92,6343.0,105.4807,105.5258,105.4175,105.4626,6343.0
2016-06-24 14:45:00,116.95,116.95,116.79,116.92,8036.0,105.4897,105.4897,105.3454,105.4626,8036.0
2016-06-24 14:50:00,116.96,117.21,116.88,117.18,14710.0,105.4987,105.7242,105.4265,105.6971,14710.0
2016-06-24 14:55:00,117.19,117.34,117.09,117.1,18752.0,105.7062,105.8415,105.616,105.625,18752.0
2016-06-24 15:00:00,117.1,117.19,117.0,117.08,14283.0,105.625,105.7062,105.5348,105.6069,14283.0
2016-06-24 15:05:00,117.05,117.07,116.78,116.82,12182.0,105.5799,105.5979,105.3363,105.3724,12182.0
2016-06-24 15:10:00,116.81,116.81,116.44,116.56,20396.0,105.3634,105.3634,105.0297,105.1379,20396.0
2016-06-24 15:15:00,116.55,116.55,116.19,116.3,24433.0,105.1289,105.1289,104.8042,104.9034,24433.0
2016-06-24 15:20:00,116.27,116.44,116.21,116.29,21816.0,104.8763,105.0297,104.8222,104.8944,21816.0
2016-06-24 15:25:00,116.31,116.48,116.31,116.46,25945.0,104.9124,105.0657,104.9124,105.0477,25945.0
2016-06-24 15:30:00,116.43,116.66,116.41,116.62,48124.0,105.0206,105.2281,105.0026,105.192,48124.0
2016-06-24 15:35:00,116.62,116.87,116.62,116.82,80360.0,105.192,105.4175,105.192,105.3724,80360.0
2016-06-24 15:40:00,116.79,117.09,116.77,116.98,53866.0,105.3454,105.616,105.3273,105.5167,53866.0
2016-06-24 15:45:00,116.96,117.1,116.86,117.02,57935.0,105.4987,105.625,105.4085,105.5528,57935.0
2016-06-24 15:50:00,117.01,117.37,117.0,117.23,82368.0,105.5438,105.8685,105.5348,105.7422,82368.0
2016-06-24 15:55:00,117.24,117.25,116.56,116.61,153528.0,105.7513,105.7603,105.1379,105.183,153528.0
2016-06-27 09:30:00,115.86,116.49,115.64,115.74,28303.0,104.5065,105.0748,104.3081,104.3983,28303.0
2016-06-27 09:35:00,115.78,116.03,115.55,115.74,11305.0,104.4343,104.6598,104.2269,104.3983,11305.0
2016-06-27 09:40:00,115.75,115.8,115.52,115.65,12759.0,104.4073,104.4524,104.1998,104.3171,12759.0
2016-06-27 09:45:00,115.65,116.0,115.56,115.7,13382.0,104.3171,104.6328,104.2359,104.3622,13382.0
2016-06-27 09:50:00,115.67,115.71,115.41,115.5,6027.0,104.3351,104.3712,104.1006,104.1818,6027.0
2016-06-27 09:55:00,115.39,115.59,115.39,115.44,4441.0,104.0826,104.263,104.0826,104.1277,4441.0
2016-06-27 10:00:00,115.37,115.67,115.31,115.32,8241.0,104.0645,104.3351,104.0104,104.0194,8241.0
2016-06-27 10:05:00,115.25,115.31,115.11,115.29,13580.0,103.9563,104.0104,103.83,103.9924,13580.0
2016-06-27 10:10:00,115.29,115.41,115.12,115.21,14706.0,103.9924,104.1006,103.839,103.9202,14706.0
2016-06-27 10:15:00,115.2,115.23,115.04,115.15,6931.0,103.9112,103.9382,103.7669,103.8661,6931.0
2016-06-27 10:20:00,115.13,115.14,114.88,114.92,10563.0,103.848,103.8571,103.6225,103.6586,10563.0
2016-06-27 10:25:00,114.91,114.97,114.82,114.84,6819.0,103.6496,103.7037,103.5684,103.5865,6819.0
2016-06-27 10:30:00,114.88,114.98,114.76,114.98,6926.0,103.6225,103.7127,103.5143,103.7127,6926.0
2016-06-27 10:35:00,115.01,115.1,114.97,114.98,6507.0,103.7398,103.821,103.7037,103.7127,6507.0
2016-06-27 10:40:00,114.97,115.11,114.85,114.96,5443.0,103.7037,103.83,103.5955,103.6947,5443.0
2016-06-27 10:45:00,114.94,114.97,114.72,114.8,9263.0,103.6767,103.7037,103.4782,103.5504,9263.0
2016-06-27 10:50:00,114.75,114.75,114.59,114.69,9263.0,103.5053,103.5053,103.3609,103.4511,9263.0
2016-06-27 10:55:00,114.74,114.74,114.48,114.56,13317.0,103.4962,103.4962,103.2617,103.3339,13317.0
2016-06-27 11:00:00,114.47,114.58,114.45,114.5,14428.0,103.2527,103.3519,103.2347,103.2798,14428.0
2016-06-27 11:05:00,114.59,114.69,114.56,114.59,4817.0,103.3609,103.4511,103.3339,103.3609,4817.0
2016-06-27 11:10:00,114.59,114.66,114.45,114.54,8107.0,103.3609,103.4241,103.2347,103.3158,8107.0
2016-06-27 11:15:00,114.47,114.53,114.41,114.47,3734.0,103.2527,103.3068,103.1986,103.2527,3734.0
2016-06-27 11:20:00,114.49,114.56,114.41,114.44,6208.0,103.2707,103.3339,103.1986,103.2256,6208.0
2016-06-27 11:25:00,114.41,114.87,114.37,114.86,7825.0,103.1986,103.6135,103.1625,103.6045,7825.0
2016-06-27 11:30:00,114.79,114.8,114.68,114.8,4717.0,103.5414,103.5504,103.4421,103.5504,4717.0
2016-06-27 11:35:00,114.77,114.91,114.68,114.91,8986.0,103.5233,103.6496,103.4421,103.6496,8986.0
2016-06-27 11:40:00,114.91,115.01,114.87,114.96,16387.0,103.6496,103.7398,103.6135,103.6947,16387.0
2016-06-27 11:45:00,114.98,115.07,114.91,115.05,5215.0,103.7127,103.7939,103.6496,103.7759,5215.0
2016-06-27 11:50:00,115.02,115.02,114.82,114.88,4910.0,103.7488,103.7488,103.5684,103.6225,4910.0
2016-06-27 11:55:00,114.92,115.05,114.86,114.97,8003.0,103.6586,103.7759,103.6045,103.7037,8003.0
2016-06-27 12:00:00,114.91,115.04,114.91,115.01,8578.0,103.6496,103.7669,103.6496,103.7398,8578.0
2016-06-27 12:05:00,115.06,115.11,114.97,115.01,3438.0,103.7849,103.83,103.7037,103.7398,3438.0
2016-06-27 12:10:00,115.0,115.03,114.93,115.02,4200.0,103.7308,103.7578,103.6676,103.7488,4200.0
2016-06-27 12:15:00,114.99,115.21,114.94,115.15,10519.0,103.7218,103.9202,103.6767,103.8661,10519.0
2016-06-27 12:20:00,115.11,115.19,115.08,115.15,3700.0,103.83,103.9022,103.8029,103.8661,3700.0
2016-06-27 12:25:00,115.13,115.33,115.12,115.25,6565.0,103.848,104.0284,103.839,103.9563,6565.0
2016-06-27 12:30:00,115.26,115.28,115.16,115.23,10299.0,103.9653,103.9833,103.8751,103.9382,10299.0
2016-06-27 12:35:00,115.18,115.19,114.98,115.0,3800.0,103.8931,103.9022,103.7127,103.7308,3800.0
2016-06-27 12:40:00,114.95,114.99,114.79,114.86,4201.0,103.6857,103.7218,103.5414,103.6045,4201.0
2016-06-27 12:45:00,114.84,114.89,114.76,114.84,4264.0,103.5865,103.6316,103.5143,103.5865,4264.0
2016-06-27 12:50:00,114.86,114.96,114.75,114.84,5685.0,103.6045,103.6947,103.5053,103.5865,5685.0
2016-06-27 12:55:00,114.89,115.01,114.87,115.01,3758.0,103.6316,103.7398,103.6135,103.7398,3758.0
2016-06-27 13:00:00,114.95,115.04,114.89,115.03,8363.0,103.6857,103.7669,103.6316,103.7578,8363.0
2016-06-27 13:05:00,114.98,115.13,114.97,115.03,4461.0,103.7127,103.848,103.7037,103.7578,4461.0
2016-06-27 13:10:00,115.01,115.09,114.97,115.05,4619.0,103.7398,103.812,103.7037,103.7759,4619.0
2016-06-27 13:15:00,115.06,115.13,115.04,115.07,4390.0,103.7849,103.848,103.7669,103.7939,4390.0
2016-06-27 13:20:00,115.08,115.19,115.08,115.18,5524.0,103.8029,103.9022,103.8029,103.8931,5524.0
2016-06-27 13:25:00,115.17,115.27,115.15,115.19,3340.0,103.8841,103.9743,103.8661,103.9022,3340.0
2016-06-27 13:30:00,115.15,115.18,115.01,115.05,10643.0,103.8661,103.8931,103.7398,103.7759,10643.0
2016-06-27 13:35:00,115.03,115.11,114.89,115.07,8987.0,103.7578,103.83,103.6316,103.7939,8987.0
2016-06-27 13:40:00,115.03,115.07,114.77,114.78,7480.0,103.7578,103.7939,103.5233,103.5323,7480.0
2016-06-27 13:45:00,114.72,114.83,114.68,114.76,12311.0,103.4782,103.5774,103.4421,103.5143,12311.0
2016-06-27 13:50:00,114.74,114.92,114.73,114.9,6050.0,103.4962,103.6586,103.4872,103.6406,6050.0
2016-06-27 13:55:00,114.87,114.89,114.72,114.77,14290.0,103.6135,103.6316,103.4782,103.5233,14290.0
2016-06-27 14:00:00,114.75,114.85,114.72,114.84,9772.0,103.5053,103.5955,103.4782,103.5865,9772.0
2016-06-27 14:05:00,114.82,114.83,114.7,114.79,6500.0,103.5684,103.5774,103.4602,103.5414,6500.0
2016-06-27 14:10:00,114.75,114.82,114.62,114.68,6751.0,103.5053,103.5684,103.388,103.4421,6751.0
2016-06-27 14:15:00,114.65,114.74,114.57,114.63,5184.0,103.4151,103.4962,103.3429,103.397,5184.0
2016-06-27 14:20:00,114.61,114.67,114.58,114.62,5840.0,103.379,103.4331,103.3519,103.388,5840.0
2016-06-27 14:25:00,114.63,114.89,114.63,114.82,9214.0,103.397,103.6316,103.397,103.5684,9214.0
2016-06-27 14:30:00,114.78,114.92,114.75,114.82,6781.0,103.5323,103.6586,103.5053,103.5684,6781.0
2016-06-27 14:35:00,114.84,115.01,114.82,114.94,4403.0,103.5865,103.7398,103.5684,103.6767,4403.0
2016-06-27 14:40:00,114.95,115.01,114.84,114.89,7606.0,103.6857,103.7398,103.5865,103.6316,7606.0
2016-06-27 14:45:00,114.89,114.89,114.65,114.68,8990.0,103.6316,103.6316,103.4151,103.4421,8990.0
2016-06-27 14:50:00,114.68,114.68,114.46,114.54,11533.0,103.4421,103.4421,103.2437,103.3158,11533.0
2016-06-27 14:55:00,114.54,114.59,114.47,114.59,16293.0,103.3158,103.3609,103.2527,103.3609,16293.0
2016-06-27 15:00:00,114.58,114.73,114.57,114.73,7890.0,103.3519,103.4872,103.3429,103.4872,7890.0
2016-06-27 15:05:00,114.72,114.77,114.56,114.59,25836.0,103.4782,103.5233,103.3339,103.3609,25836.0
2016-06-27 15:10:00,114.57,114.74,114.54,114.66,15232.0,103.3429,103.4962,103.3158,103.4241,15232.0
2016-06-27 15:15:00,114.63,114.67,114.45,114.46,12443.0,103.397,103.4331,103.2347,103.2437,12443.0
2016-06-27 15:20:00,114.45,114.5,114.3,114.37,20772.0,103.2347,103.2798,103.0994,103.1625,20772.0
2016-06-27 15:25:00,114.37,114.57,114.34,114.52,20148.0,103.1625,103.3429,103.1354,103.2978,20148.0
2016-06-27 15:30:00,114.47,114.63,114.41,114.6,16318.0,103.2527,103.397,103.1986,103.37,16318.0
2016-06-27 15:35:00,114.54,114.91,114.52,114.9,35038.0,103.3158,103.6496,103.2978,103.6406,35038.0
2016-06-27 15:40:00,114.91,114.98,114.82,114.89,30701.0,103.6496,103.7127,103.5684,103.6316,30701.0
2016-06-27 15:45:00,114.89,114.98,114.82,114.95,50362.0,103.6316,103.7127,103.5684,103.6857,50362.0
2016-06-27 15:50:00,114.96,114.96,114.87,114.94,73582.0,103.6947,103.6947,103.6135,103.6767,73582.0
2016-06-27 15:55:00,114.93,114.93,114.77,114.79,100655.0,103.6676,103.6676,103.5233,103.5414,100655.0
2016-06-28 09:30:00,115.25,115.6,114.9,115.48,43856.0,104.2969,104.6137,103.9802,104.5051,43856.0
2016-06-28 09:35:00,115.65,115.65,115.23,115.27,28034.0,104.6589,104.6589,104.2788,104.315,28034.0
2016-06-28 09:40:00,115.36,115.38,115.14,115.21,10223.0,104.3965,104.4146,104.1974,104.2607,10223.0
2016-06-28 09:45:00,115.21,115.37,115.14,115.19,23807.0,104.2607,104.4055,104.1974,104.2426,23807.0
2016-06-28 09:50:00,115.17,115.33,115.08,115.31,12140.0,104.2245,104.3693,104.1431,104.3512,12140.0
2016-06-28 09:55:00,115.3,115.43,115.23,115.41,7821.0,104.3422,104.4598,104.2788,104.4417,7821.0
2016-06-28 10:00:00,115.41,115.47,115.34,115.4,6748.0,104.4417,104.496,104.3784,104.4327,6748.0
2016-06-28 10:05:00,115.43,115.44,115.24,115.29,9730.0,104.4598,104.4689,104.2879,104.3331,9730.0
2016-06-28 10:10:00,115.28,115.32,115.25,115.27,4616.0,104.3241,104.3603,104.2969,104.315,4616.0
2016-06-28 10:15:00,115.32,115.44,115.27,115.38,11253.0,104.3603,104.4689,104.315,104.4146,11253.0
2016-06-28 10:20:00,115.45,115.46,115.22,115.28,8879.0,104.4779,104.487,104.2698,104.3241,8879.0
2016-06-28 10:25:00,115.26,115.31,115.2,115.31,8796.0,104.306,104.3512,104.2517,104.3512,8796.0
2016-06-28 10:30:00,115.33,115.48,115.3,115.38,8680.0,104.3693,104.5051,104.3422,104.4146,8680.0
2016-06-28 10:35:00,115.38,115.49,115.34,115.39,7905.0,104.4146,104.5141,104.3784,104.4236,7905.0
2016-06-28 10:40:00,115.37,115.52,115.34,115.5,3200.0,104.4055,104.5413,104.3784,104.5232,3200.0
2016-06-28 10:45:00,115.5,115.6,115.48,115.6,8100.0,104.5232,104.6137,104.5051,104.6137,8100.0
2016-06-28 10:50:00,115.56,115.63,115.53,115.62,17091.0,104.5775,104.6408,104.5503,104.6318,17091.0
2016-06-28 10:55:00,115.62,115.7,115.55,115.67,17909.0,104.6318,104.7042,104.5684,104.677,17909.0
2016-06-28 11:00:00,115.61,115.77,115.58,115.61,26193.0,104.6227,104.7675,104.5956,104.6227,26193.0
2016-06-28 11:05:00,115.58,115.75,115.55,115.63,13000.0,104.5956,104.7494,104.5684,104.6408,13000.0
2016-06-28 11:10:00,115.55,115.93,115.55,115.93,8847.0,104.5684,104.9123,104.5684,104.9123,8847.0
2016-06-28 11:15:00,115.93,116.03,115.86,116.03,6931.0,104.9123,105.0028,104.849,105.0028,6931.0
2016-06-28 11:20:00,116.01,116.17,115.99,116.09,26144.0,104.9847,105.1295,104.9666,105.0571,26144.0
2016-06-28 11:25:00,116.09,116.09,115.93,116.0,8657.0,105.0571,105.0571,104.9123,104.9757,8657.0
2016-06-28 11:30:00,116.04,116.14,115.99,116.04,5610.0,105.0119,105.1024,104.9666,105.0119,5610.0
2016-06-28 11:35:00,116.04,116.05,115.88,115.89,22428.0,105.0119,105.0209,104.8671,104.8761,22428.0
2016-06-28 11:40:00,115.86,116.01,115.83,116.01,3325.0,104.849,104.9847,104.8218,104.9847,3325.0
2016-06-28 11:45:00,116.02,116.04,115.94,116.01,10225.0,104.9938,105.0119,104.9214,104.9847,10225.0
2016-06-28 11:50:00,116.01,116.01,115.9,116.0,5197.0,104.9847,104.9847,104.8852,104.9757,5197.0
2016-06-28 11:55:00,116.01,116.01,115.95,115.95,4225.0,104.9847,104.9847,104.9304,104.9304,4225.0
2016-06-28 12:00:00,115.96,116.02,115.91,115.94,6866.0,104.9395,104.9938,104.8942,104.9214,6866.0
2016-06-28 12:05:00,115.91,115.94,115.8,115.82,4100.0,104.8942,104.9214,104.7947,104.8128,4100.0
2016-06-28 12:10:00,115.82,115.82,115.72,115.76,4895.0,104.8128,104.8128,104.7223,104.7585,4895.0
2016-06-28 12:15:00,115.76,115.8,115.67,115.67,3459.0,104.7585,104.7947,104.677,104.677,3459.0
2016-06-28 12:20:00,115.69,115.77,115.69,115.73,3862.0,104.6951,104.7675,104.6951,104.7313,3862.0
2016-06-28 12:25:00,115.74,115.74,115.6,115.65,3551.0,104.7404,104.7404,104.6137,104.6589,3551.0
2016-06-28 12:30:00,115.68,115.72,115.67,115.68,14120.0,104.6861,104.7223,104.677,104.6861,14120.0
2016-06-28 12:35:00,115.68,115.69,115.61,115.65,25052.0,104.6861,104.6951,104.6227,104.6589,25052.0
2016-06-28 12:40:00,115.65,115.75,115.64,115.65,69847.0,104.6589,104.7494,104.6499,104.6589,69847.0
2016-06-28 12:45:00,115.67,115.71,115.62,115.64,10550.0,104.677,104.7132,104.6318,104.6499,10550.0
2016-06-28 12:50:00,115.65,115.7,115.64,115.68,5500.0,104.6589,104.7042,104.6499,104.6861,5500.0
2016-06-28 12:55:00,115.66,115.67,115.48,115.48,8463.0,104.668,104.677,104.5051,104.5051,8463.0
2016-06-28 13:00:00,115.5,115.51,115.44,115.51,4202.0,104.5232,104.5322,104.4689,104.5322,4202.0
2016-06-28 13:05:00,115.5,115.52,115.35,115.41,6566.0,104.5232,104.5413,104.3874,104.4417,6566.0
2016-06-28 13:10:00,115.37,115.46,115.3,115.46,16149.0,104.4055,104.487,104.3422,104.487,16149.0
2016-06-28 13:15:00,115.44,115.52,115.37,115.4,5928.0,104.4689,104.5413,104.4055,104.4327,5928.0
2016-06-28 13:20:00,115.42,115.44,115.33,115.33,2176.0,104.4508,104.4689,104.3693,104.3693,2176.0
2016-06-28 13:25:00,115.29,115.44,115.25,115.33,6341.0,104.3331,104.4689,104.2969,104.3693,6341.0
2016-06-28 13:30:00,115.31,115.33,115.22,115.22,3251.0,104.3512,104.3693,104.2698,104.2698,3251.0
2016-06-28 13:35:00,115.25,115.31,115.24,115.31,4309.0,104.2969,104.3512,104.2879,104.3512,4309.0
2016-06-28 13:40:00,115.3,115.32,115.28,115.3,2200.0,104.3422,104.3603,104.3241,104.3422,2200.0
2016-06-28 13:45:00,115.29,115.32,115.21,115.25,23659.0,104.3331,104.3603,104.2607,104.2969,23659.0
2016-06-28 13:50:00,115.24,115.26,115.17,115.17,11622.0,104.2879,104.306,104.2245,104.2245,11622.0
2016-06-28 13:55:00,115.17,115.22,115.12,115.12,7064.0,104.2245,104.2698,104.1793,104.1793,7064.0
2016-06-28 14:00:00,115.14,115.14,114.96,114.96,12982.0,104.1974,104.1974,104.0345,104.0345,12982.0
2016-06-28 14:05:00,114.98,115.02,114.95,114.97,7333.0,104.0526,104.0888,104.0254,104.0435,7333.0
2016-06-28 14:10:00,114.97,115.05,114.88,114.92,11751.0,104.0435,104.1159,103.9621,103.9983,11751.0
2016-06-28 14:15:00,114.94,115.04,114.9,114.97,28780.0,104.0164,104.1069,103.9802,104.0435,28780.0
2016-06-28 14:20:00,115.02,115.04,114.83,114.87,15190.0,104.0888,104.1069,103.9169,103.9531,15190.0
2016-06-28 14:25:00,114.85,114.86,114.79,114.84,11814.0,103.935,103.944,103.8807,103.9259,11814.0
2016-06-28 14:30:00,114.83,115.08,114.8,115.05,19526.0,103.9169,104.1431,103.8897,104.1159,19526.0
2016-06-28 14:35:00,115.07,115.12,115.01,115.07,22042.0,104.134,104.1793,104.0797,104.134,22042.0
2016-06-28 14:40:00,115.11,115.11,114.98,115.01,12982.0,104.1702,104.1702,104.0526,104.0797,12982.0
2016-06-28 14:45:00,115.02,115.05,114.98,115.01,12371.0,104.0888,104.1159,104.0526,104.0797,12371.0
2016-06-28 14:50:00,115.04,115.23,115.02,115.2,41250.0,104.1069,104.2788,104.0888,104.2517,41250.0
2016-06-28 14:55:00,115.2,115.43,115.2,115.32,12581.0,104.2517,104.4598,104.2517,104.3603,12581.0
2016-06-28 15:00:00,115.34,115.37,115.29,115.3,11947.0,104.3784,104.4055,104.3331,104.3422,11947.0
2016-06-28 15:05:00,115.3,115.37,115.3,115.32,13457.0,104.3422,104.4055,104.3422,104.3603,13457.0
2016-06-28 15:10:00,115.3,115.5,115.3,115.47,15555.0,104.3422,104.5232,104.3422,104.496,15555.0
2016-06-28 15:15:00,115.46,115.48,115.41,115.48,10981.0,104.487,104.5051,104.4417,104.5051,10981.0
2016-06-28 15:20:00,115.48,115.54,115.46,115.52,19879.0,104.5051,104.5594,104.487,104.5413,19879.0
2016-06-28 15:25:00,115.51,115.54,115.44,115.54,27417.0,104.5322,104.5594,104.4689,104.5594,27417.0
2016-06-28 15:30:00,115.55,115.59,115.45,115.51,10812.0,104.5684,104.6046,104.4779,104.5322,10812.0
2016-06-28 15:35:00,115.52,115.62,115.47,115.62,8435.0,104.5413,104.6318,104.496,104.6318,8435.0
2016-06-28 15:40:00,115.65,115.81,115.63,115.73,11820.0,104.6589,104.8037,104.6408,104.7313,11820.0
2016-06-28 15:45:00,115.73,115.88,115.73,115.85,10143.0,104.7313,104.8671,104.7313,104.8399,10143.0
2016-06-28 15:50:00,115.87,115.87,115.71,115.83,18695.0,104.858,104.858,104.7132,104.8218,18695.0
2016-06-28 15:55:00,115.83,115.96,115.83,115.95,86187.0,104.8218,104.9395,104.8218,104.9304,86187.0
2016-06-29 09:30:00,117.02,117.5,116.89,117.45,28471.0,105.8987,106.3331,105.7811,106.2879,28471.0
2016-06-29 09:35:00,117.34,117.8,117.02,117.15,31284.0,106.1883,106.6046,105.8987,106.0164,31284.0
2016-06-29 09:40:00,117.24,117.33,117.0,117.16,22200.0,106.0978,106.1793,105.8806,106.0254,22200.0
2016-06-29 09:45:00,117.2,117.26,117.02,117.02,32913.0,106.0616,106.1159,105.8987,105.8987,32913.0
2016-06-29 09:50:00,117.06,117.21,117.06,117.13,5836.0,105.9349,106.0707,105.9349,105.9983,5836.0
2016-06-29 09:55:00,117.18,117.21,117.0,117.03,57636.0,106.0435,106.0707,105.8806,105.9078,57636.0
2016-06-29 10:00:00,117.02,117.23,117.02,117.08,9830.0,105.8987,106.0888,105.8987,105.953,9830.0
2016-06-29 10:05:00,117.14,117.22,117.1,117.21,7375.0,106.0073,106.0797,105.9711,106.0707,7375.0
2016-06-29 10:10:00,117.21,117.24,117.16,117.17,33273.0,106.0707,106.0978,106.0254,106.0345,33273.0
2016-06-29 10:15:00,117.19,117.22,117.17,117.22,10300.0,106.0526,106.0797,106.0345,106.0797,10300.0
2016-06-29 10:20:00,117.22,117.23,117.16,117.19,13819.0,106.0797,106.0888,106.0254,106.0526,13819.0
2016-06-29 10:25:00,117.2,117.21,117.16,117.2,22683.0,106.0616,106.0707,106.0254,106.0616,22683.0
2016-06-29 10:30:00,117.19,117.22,117.11,117.15,51671.0,106.0526,106.0797,105.9802,106.0164,51671.0
2016-06-29 10:35:00,117.13,117.16,117.05,117.12,7745.0,105.9983,106.0254,105.9259,105.9892,7745.0
2016-06-29 10:40:00,117.13,117.21,117.13,117.17,18576.0,105.9983,106.0707,105.9983,106.0345,18576.0
2016-06-29 10:45:00,117.16,117.21,117.15,117.17,9357.0,106.0254,106.0707,106.0164,106.0345,9357.0
2016-06-29 10:50:00,117.18,117.2,117.12,117.17,8992.0,106.0435,106.0616,105.9892,106.0345,8992.0
2016-06-29 10:55:00,117.17,117.22,117.17,117.21,17867.0,106.0345,106.0797,106.0345,106.0707,17867.0
2016-06-29 11:00:00,117.2,117.35,117.14,117.31,17470.0,106.0616,106.1974,106.0073,106.1612,17470.0
2016-06-29 11:05:00,117.31,117.54,117.3,117.52,16146.0,106.1612,106.3693,106.1521,106.3512,16146.0
2016-06-29 11:10:00,117.57,117.75,117.57,117.73,22221.0,106.3965,106.5593,106.3965,106.5412,22221.0
2016-06-29 11:15:00,117.76,117.83,117.69,117.7,5409.0,106.5684,106.6317,106.505,106.5141,5409.0
2016-06-29 11:20:00,117.7,117.77,117.59,117.66,9051.0,106.5141,106.5774,106.4145,106.4779,9051.0
2016-06-29 11:25:00,117.71,117.82,117.69,117.79,5194.0,106.5231,106.6227,106.505,106.5955,5194.0
2016-06-29 11:30:00,117.83,117.89,117.79,117.87,10587.0,106.6317,106.686,106.5955,106.6679,10587.0
2016-06-29 11:35:00,117.9,117.9,117.84,117.86,10821.0,106.6951,106.6951,106.6408,106.6589,10821.0
2016-06-29 11:40:00,117.87,117.96,117.87,117.9,10722.0,106.6679,106.7494,106.6679,106.6951,10722.0
2016-06-29 11:45:00,117.93,117.93,117.75,117.75,5778.0,106.7222,106.7222,106.5593,106.5593,5778.0
2016-06-29 11:50:00,117.76,117.88,117.76,117.84,5072.0,106.5684,106.677,106.5684,106.6408,5072.0
2016-06-29 11:55:00,117.84,117.96,117.83,117.93,4712.0,106.6408,106.7494,106.6317,106.7222,4712.0
2016-06-29 12:00:00,117.93,117.96,117.87,117.91,2946.0,106.7222,106.7494,106.6679,106.7041,2946.0
2016-06-29 12:05:00,117.92,117.94,117.9,117.92,6045.0,106.7132,106.7313,106.6951,106.7132,6045.0
2016-06-29 12:10:00,117.92,118.06,117.92,118.05,4584.0,106.7132,106.8399,106.7132,106.8308,4584.0
2016-06-29 12:15:00,118.05,118.06,117.95,117.98,6655.0,106.8308,106.8399,106.7403,106.7675,6655.0
2016-06-29 12:20:00,117.96,118.06,117.96,118.06,3108.0,106.7494,106.8399,106.7494,106.8399,3108.0
2016-06-29 12:25:00,118.04,118.08,118.01,118.07,4493.0,106.8218,106.858,106.7946,106.8489,4493.0
2016-06-29 12:30:00,118.06,118.06,117.94,117.95,3100.0,106.8399,106.8399,106.7313,106.7403,3100.0
2016-06-29 12:35:00,117.96,118.08,117.96,118.08,1400.0,106.7494,106.858,106.7494,106.858,1400.0
2016-06-29 12:40:00,118.06,118.06,117.98,117.99,4600.0,106.8399,106.8399,106.7675,106.7765,4600.0
2016-06-29 12:45:00,117.98,118.05,117.97,118.04,5417.0,106.7675,106.8308,106.7584,106.8218,5417.0
2016-06-29 12:50:00,118.02,118.03,117.99,117.99,5197.0,106.8037,106.8127,106.7765,106.7765,5197.0
2016-06-29 12:55:00,118.03,118.06,118.02,118.02,4956.0,106.8127,106.8399,106.8037,106.8037,4956.0
2016-06-29 13:00:00,117.99,118.06,117.98,118.03,6408.0,106.7765,106.8399,106.7675,106.8127,6408.0
2016-06-29 13:05:00,118.05,118.08,118.0,118.01,8618.0,106.8308,106.858,106.7856,106.7946,8618.0
2016-06-29 13:10:00,118.0,118.08,117.98,118.08,4969.0,106.7856,106.858,106.7675,106.858,4969.0
2016-06-29 13:15:00,118.11,118.3,118.11,118.3,8778.0,106.8851,107.0571,106.8851,107.0571,8778.0
2016-06-29 13:20:00,118.27,118.36,118.27,118.3,4224.0,107.0299,107.1114,107.0299,107.0571,4224.0
2016-06-29 13:25:00,118.31,118.31,118.19,118.2,5201.0,107.0661,107.0661,106.9575,106.9666,5201.0
2016-06-29 13:30:00,118.19,118.31,118.18,118.26,7610.0,106.9575,107.0661,106.9485,107.0209,7610.0
2016-06-29 13:35:00,118.25,118.26,118.23,118.25,7348.0,107.0118,107.0209,106.9937,107.0118,7348.0
2016-06-29 13:40:00,118.25,118.25,118.17,118.2,7043.0,107.0118,107.0118,106.9394,106.9666,7043.0
2016-06-29 13:45:00,118.21,118.28,118.18,118.2,8624.0,106.9756,107.039,106.9485,106.9666,8624.0
2016-06-29 13:50:00,118.18,118.25,118.15,118.23,4190.0,106.9485,107.0118,106.9213,106.9937,4190.0
2016-06-29 13:55:00,118.25,118.27,118.21,118.27,8768.0,107.0118,107.0299,106.9756,107.0299,8768.0
2016-06-29 14:00:00,118.24,118.29,118.21,118.29,14167.0,107.0028,107.048,106.9756,107.048,14167.0
2016-06-29 14:05:00,118.26,118.42,118.25,118.41,11855.0,107.0209,107.1657,107.0118,107.1566,11855.0
2016-06-29 14:10:00,118.41,118.5,118.4,118.5,11199.0,107.1566,107.2381,107.1476,107.2381,11199.0
2016-06-29 14:15:00,118.5,118.51,118.44,118.49,7092.0,107.2381,107.2471,107.1838,107.229,7092.0
2016-06-29 14:20:00,118.52,118.66,118.51,118.66,33267.0,107.2562,107.3829,107.2471,107.3829,33267.0
2016-06-29 14:25:00,118.66,118.66,118.51,118.58,9430.0,107.3829,107.3829,107.2471,107.3105,9430.0
2016-06-29 14:30:00,118.59,118.59,118.52,118.53,16357.0,107.3195,107.3195,107.2562,107.2652,16357.0
2016-06-29 14:35:00,118.55,118.58,118.49,118.56,12951.0,107.2833,107.3105,107.229,107.2924,12951.0
2016-06-29 14:40:00,118.58,118.6,118.51,118.52,9453.0,107.3105,107.3286,107.2471,107.2562,9453.0
2016-06-29 14:45:00,118.53,118.64,118.5,118.55,13215.0,107.2652,107.3648,107.2381,107.2833,13215.0
2016-06-29 14:50:00,118.55,118.55,118.4,118.48,8270.0,107.2833,107.2833,107.1476,107.22,8270.0
2016-06-29 14:55:00,118.49,118.59,118.48,118.58,13406.0,107.229,107.3195,107.22,107.3105,13406.0
2016-06-29 15:00:00,118.57,118.66,118.55,118.66,13605.0,107.3014,107.3829,107.2833,107.3829,13605.0
2016-06-29 15:05:00,118.64,118.65,118.55,118.64,9550.0,107.3648,107.3738,107.2833,107.3648,9550.0
2016-06-29 15:10:00,118.64,118.65,118.58,118.58,10930.0,107.3648,107.3738,107.3105,107.3105,10930.0
2016-06-29 15:15:00,118.59,118.78,118.59,118.78,14244.0,107.3195,107.4915,107.3195,107.4915,14244.0
2016-06-29 15:20:00,118.79,118.8,118.67,118.7,17480.0,107.5005,107.5096,107.3919,107.4191,17480.0
2016-06-29 15:25:00,118.71,118.86,118.71,118.86,14415.0,107.4281,107.5639,107.4281,107.5639,14415.0
2016-06-29 15:30:00,118.86,118.87,118.67,118.8,37230.0,107.5639,107.5729,107.3919,107.5096,37230.0
2016-06-29 15:35:00,118.8,118.82,118.68,118.71,37548.0,107.5096,107.5277,107.401,107.4281,37548.0
2016-06-29 15:40:00,118.72,118.78,118.68,118.78,31714.0,107.4372,107.4915,107.401,107.4915,31714.0
2016-06-29 15:45:00,118.79,118.8,118.7,118.76,32871.0,107.5005,107.5096,107.4191,107.4734,32871.0
2016-06-29 15:50:00,118.75,118.79,118.63,118.71,42110.0,107.4643,107.5005,107.3557,107.4281,42110.0
2016-06-29 15:55:00,118.69,118.84,118.65,118.79,71616.0,107.41,107.5458,107.3738,107.5005,71616.0
2016-06-30 09:30:00,118.85,118.98,118.68,118.83,28653.0,107.5548,107.6724,107.401,107.5367,28653.0
2016-06-30 09:35:00,118.85,119.02,118.81,118.91,19538.0,107.5548,107.7086,107.5186,107.6091,19538.0
2016-06-30 09:40:00,118.95,119.05,118.74,118.83,7782.0,107.6453,107.7358,107.4553,107.5367,7782.0
2016-06-30 09:45:00,118.84,119.08,118.84,119.02,11871.0,107.5458,107.7629,107.5458,107.7086,11871.0
2016-06-30 09:50:00,119.02,119.08,118.76,118.81,13891.0,107.7086,107.7629,107.4734,107.5186,13891.0
2016-06-30 09:55:00,118.79,118.84,118.58,118.72,5524.0,107.5005,107.5458,107.3105,107.4372,5524.0
2016-06-30 10:00:00,118.75,118.75,118.69,118.69,3863.0,107.4643,107.4643,107.41,107.41,3863.0
2016-06-30 10:05:00,118.66,118.78,118.61,118.75,4003.0,107.3829,107.4915,107.3376,107.4643,4003.0
2016-06-30 10:10:00,118.76,118.8,118.67,118.69,3204.0,107.4734,107.5096,107.3919,107.41,3204.0
2016-06-30 10:15:00,118.78,118.78,118.6,118.61,9057.0,107.4915,107.4915,107.3286,107.3376,9057.0
2016-06-30 10:20:00,118.61,118.65,118.51,118.54,16115.0,107.3376,107.3738,107.2471,107.2743,16115.0
2016-06-30 10:25:00,118.58,118.59,118.41,118.49,6359.0,107.3105,107.3195,107.1566,107.229,6359.0
2016-06-30 10:30:00,118.49,118.57,118.47,118.56,8903.0,107.229,107.3014,107.2109,107.2924,8903.0
2016-06-30 10:35:00,118.55,118.7,118.54,118.66,12457.0,107.2833,107.4191,107.2743,107.3829,12457.0
2016-06-30 10:40:00,118.68,118.86,118.65,118.81,11893.0,107.401,107.5639,107.3738,107.5186,11893.0
2016-06-30 10:45:00,118.82,118.88,118.78,118.86,10150.0,107.5277,107.582,107.4915,107.5639,10150.0
2016-06-30 10:50:00,118.86,118.88,118.65,118.69,11333.0,107.5639,107.582,107.3738,107.41,11333.0
2016-06-30 10:55:00,118.69,118.75,118.68,118.73,8550.0,107.41,107.4643,107.401,107.4462,8550.0
2016-06-30 11:00:00,118.74,118.74,118.59,118.65,19700.0,107.4553,107.4553,107.3195,107.3738,19700.0
2016-06-30 11:05:00,118.68,118.71,118.65,118.7,5110.0,107.401,107.4281,107.3738,107.4191,5110.0
2016-06-30 11:10:00,118.77,118.77,118.64,118.68,5454.0,107.4824,107.4824,107.3648,107.401,5454.0
2016-06-30 11:15:00,118.7,118.71,118.59,118.59,4559.0,107.4191,107.4281,107.3195,107.3195,4559.0
2016-06-30 11:20:00,118.59,118.63,118.56,118.58,7625.0,107.3195,107.3557,107.2924,107.3105,7625.0
2016-06-30 11:25:00,118.58,118.65,118.56,118.6,9197.0,107.3105,107.3738,107.2924,107.3286,9197.0
2016-06-30 11:30:00,118.63,118.75,118.62,118.73,24454.0,107.3557,107.4643,107.3467,107.4462,24454.0
2016-06-30 11:35:00,118.75,118.81,118.73,118.75,7723.0,107.4643,107.5186,107.4462,107.4643,7723.0
2016-06-30 11:40:00,118.76,118.76,118.64,118.68,8870.0,107.4734,107.4734,107.3648,107.401,8870.0
2016-06-30 11:45:00,118.68,118.74,118.67,118.68,6363.0,107.401,107.4553,107.3919,107.401,6363.0
2016-06-30 11:50:00,118.68,118.69,118.62,118.67,7197.0,107.401,107.41,107.3467,107.3919,7197.0
2016-06-30 11:55:00,118.7,118.8,118.67,118.75,11101.0,107.4191,107.5096,107.3919,107.4643,11101.0
2016-06-30 12:00:00,118.8,118.9,118.76,118.89,11402.0,107.5096,107.6001,107.4734,107.591,11402.0
2016-06-30 12:05:00,118.88,118.96,118.85,118.88,8170.0,107.582,107.6543,107.5548,107.582,8170.0
2016-06-30 12:10:00,118.93,119.03,118.92,119.0,8811.0,107.6272,107.7177,107.6181,107.6905,8811.0
2016-06-30 12:15:00,119.02,119.21,118.98,119.14,7386.0,107.7086,107.8806,107.6724,107.8172,7386.0
2016-06-30 12:20:00,119.15,119.3,119.15,119.3,8591.0,107.8263,107.962,107.8263,107.962,8591.0
2016-06-30 12:25:00,119.31,119.33,119.22,119.28,5141.0,107.9711,107.9892,107.8896,107.9439,5141.0
2016-06-30 12:30:00,119.28,119.33,119.24,119.28,10557.0,107.9439,107.9892,107.9077,107.9439,10557.0
2016-06-30 12:35:00,119.3,119.36,119.22,119.23,5540.0,107.962,108.0163,107.8896,107.8987,5540.0
2016-06-30 12:40:00,119.27,119.28,119.21,119.21,2900.0,107.9349,107.9439,107.8806,107.8806,2900.0
2016-06-30 12:45:00,119.23,119.33,119.23,119.31,3650.0,107.8987,107.9892,107.8987,107.9711,3650.0
2016-06-30 12:50:00,119.36,119.46,119.09,119.09,66399.0,108.0163,108.1068,107.772,107.772,66399.0
2016-06-30 12:55:00,119.13,119.27,119.13,119.27,8569.0,107.8082,107.9349,107.8082,107.9349,8569.0
2016-06-30 13:00:00,119.29,119.32,118.98,118.98,64103.0,107.953,107.9801,107.6724,107.6724,64103.0
2016-06-30 13:05:00,118.98,119.0,118.87,118.94,36807.0,107.6724,107.6905,107.5729,107.6362,36807.0
2016-06-30 13:10:00,118.96,118.96,118.73,118.78,20942.0,107.6543,107.6543,107.4462,107.4915,20942.0
2016-06-30 13:15:00,118.78,119.01,118.78,118.94,7876.0,107.4915,107.6996,107.4915,107.6362,7876.0
2016-06-30 13:20:00,118.96,119.03,118.92,118.97,8637.0,107.6543,107.7177,107.6181,107.6634,8637.0
2016-06-30 13:25:00,118.98,118.98,118.92,118.97,5181.0,107.6724,107.6724,107.6181,107.6634,5181.0
2016-06-30 13:30:00,119.02,119.02,118.9,118.93,7130.0,107.7086,107.7086,107.6001,107.6272,7130.0
2016-06-30 13:35:00,118.94,119.03,118.93,119.03,5069.0,107.6362,107.7177,107.6272,107.7177,5069.0
2016-06-30 13:40:00,119.01,119.07,119.0,119.01,5283.0,107.6996,107.7539,107.6905,107.6996,5283.0
2016-06-30 13:45:00,119.07,119.07,118.94,118.97,7919.0,107.7539,107.7539,107.6362,107.6634,7919.0
2016-06-30 13:50:00,118.99,119.03,118.96,118.97,6767.0,107.6815,107.7177,107.6543,107.6634,6767.0
2016-06-30 13:55:00,118.97,119.0,118.92,119.0,8526.0,107.6634,107.6905,107.6181,107.6905,8526.0
2016-06-30 14:00:00,118.98,119.07,118.98,119.01,7270.0,107.6724,107.7539,107.6724,107.6996,7270.0
2016-06-30 14:05:00,119.02,119.16,118.98,119.14,11866.0,107.7086,107.8353,107.6724,107.8172,11866.0
2016-06-30 14:10:00,119.13,119.18,119.12,119.18,6900.0,107.8082,107.8534,107.7991,107.8534,6900.0
2016-06-30 14:15:00,119.2,119.26,119.16,119.24,9879.0,107.8715,107.9258,107.8353,107.9077,9879.0
2016-06-30 14:20:00,119.25,119.38,119.25,119.35,14624.0,107.9168,108.0344,107.9168,108.0073,14624.0
2016-06-30 14:25:00,119.34,119.36,119.2,119.2,12964.0,107.9982,108.0163,107.8715,107.8715,12964.0
2016-06-30 14:30:00,119.23,119.31,118.97,118.97,42935.0,107.8987,107.9711,107.6634,107.6634,42935.0
2016-06-30 14:35:00,119.0,119.06,118.96,119.06,21498.0,107.6905,107.7448,107.6543,107.7448,21498.0
2016-06-30 14:40:00,119.07,119.25,119.07,119.22,10100.0,107.7539,107.9168,107.7539,107.8896,10100.0
2016-06-30 14:45:00,119.21,119.38,119.2,119.38,8707.0,107.8806,108.0344,107.8715,108.0344,8707.0
2016-06-30 14:50:00,119.37,119.46,119.35,119.46,9840.0,108.0254,108.1068,108.0073,108.1068,9840.0
2016-06-30 14:55:00,119.44,119.49,119.4,119.48,15126.0,108.0887,108.134,108.0525,108.1249,15126.0
2016-06-30 15:00:00,119.48,119.59,119.47,119.55,16593.0,108.1249,108.2245,108.1159,108.1883,16593.0
2016-06-30 15:05:00,119.55,119.59,119.48,119.55,11959.0,108.1883,108.2245,108.1249,108.1883,11959.0
2016-06-30 15:10:00,119.55,119.56,119.46,119.48,13295.0,108.1883,108.1973,108.1068,108.1249,13295.0
2016-06-30 15:15:00,119.47,119.47,119.3,119.34,18232.0,108.1159,108.1159,107.962,107.9982,18232.0
2016-06-30 15:20:00,119.33,119.41,119.28,119.38,13840.0,107.9892,108.0616,107.9439,108.0344,13840.0
2016-06-30 15:25:00,119.37,119.56,119.37,119.56,16999.0,108.0254,108.1973,108.0254,108.1973,16999.0
2016-06-30 15:30:00,119.56,119.63,119.52,119.6,23044.0,108.1973,108.2607,108.1611,108.2335,23044.0
2016-06-30 15:35:00,119.62,119.63,119.49,119.56,28333.0,108.2516,108.2607,108.134,108.1973,28333.0
2016-06-30 15:40:00,119.56,119.57,119.38,119.41,33631.0,108.1973,108.2064,108.0344,108.0616,33631.0
2016-06-30 15:45:00,119.41,119.43,119.35,119.36,33549.0,108.0616,108.0797,108.0073,108.0163,33549.0
2016-06-30 15:50:00,119.36,119.58,119.35,119.57,46444.0,108.0163,108.2154,108.0073,108.2064,46444.0
2016-06-30 15:55:00,119.58,119.83,119.56,119.81,134965.0,108.2154,108.4417,108.1973,108.4236,134965.0
2016-07-01 09:30:00,120.01,120.23,119.61,119.61,33998.0,108.6046,108.8037,108.2426,108.2426,33998.0
2016-07-01 09:35:00,119.57,120.18,119.57,120.11,12623.0,108.2064,108.7584,108.2064,108.6951,12623.0
2016-07-01 09:40:00,120.22,120.22,120.0,120.02,4350.0,108.7946,108.7946,108.5955,108.6136,4350.0
2016-07-01 09:45:00,120.02,120.08,119.96,120.0,7582.0,108.6136,108.6679,108.5593,108.5955,7582.0
2016-07-01 09:50:00,120.03,120.05,119.96,120.0,3000.0,108.6227,108.6408,108.5593,108.5955,3000.0
2016-07-01 09:55:00,119.96,119.96,119.86,119.88,9042.0,108.5593,108.5593,108.4688,108.4869,9042.0
2016-07-01 10:00:00,119.91,120.15,119.8,119.92,34657.0,108.5141,108.7313,108.4145,108.5231,34657.0
2016-07-01 10:05:00,119.92,120.12,119.92,119.97,13929.0,108.5231,108.7041,108.5231,108.5684,13929.0
2016-07-01 10:10:00,119.96,120.01,119.84,119.94,11200.0,108.5593,108.6046,108.4507,108.5412,11200.0
2016-07-01 10:15:00,119.95,120.0,119.85,120.0,7150.0,108.5503,108.5955,108.4598,108.5955,7150.0
2016-07-01 10:20:00,119.99,120.07,119.96,120.0,9669.0,108.5865,108.6589,108.5593,108.5955,9669.0
2016-07-01 10:25:00,120.02,120.05,119.97,120.01,8873.0,108.6136,108.6408,108.5684,108.6046,8873.0
2016-07-01 10:30:00,120.03,120.05,119.98,120.02,3926.0,108.6227,108.6408,108.5774,108.6136,3926.0
2016-07-01 10:35:00,119.99,120.07,119.96,120.05,8535.0,108.5865,108.6589,108.5593,108.6408,8535.0
2016-07-01 10:40:00,120.05,120.11,119.95,120.09,3600.0,108.6408,108.6951,108.5503,108.677,3600.0
2016-07-01 10:45:00,120.08,120.09,119.98,120.03,11422.0,108.6679,108.677,108.5774,108.6227,11422.0
2016-07-01 10:50:00,120.02,120.1,119.97,120.06,3525.0,108.6136,108.686,108.5684,108.6498,3525.0
2016-07-01 10:55:00,120.08,120.15,120.04,120.07,2750.0,108.6679,108.7313,108.6317,108.6589,2750.0
2016-07-01 11:00:00,120.05,120.05,119.95,120.0,13117.0,108.6408,108.6408,108.5503,108.5955,13117.0
2016-07-01 11:05:00,120.02,120.06,119.9,119.93,6570.0,108.6136,108.6498,108.505,108.5322,6570.0
2016-07-01 11:10:00,119.91,119.91,119.76,119.84,3430.0,108.5141,108.5141,108.3783,108.4507,3430.0
2016-07-01 11:15:00,119.81,119.9,119.78,119.88,7369.0,108.4236,108.505,108.3964,108.4869,7369.0
2016-07-01 11:20:00,119.89,119.95,119.82,119.85,5600.0,108.496,108.5503,108.4326,108.4598,5600.0
2016-07-01 11:25:00,119.87,120.07,119.87,120.02,7225.0,108.4779,108.6589,108.4779,108.6136,7225.0
2016-07-01 11:30:00,120.03,120.11,119.98,120.09,4150.0,108.6227,108.6951,108.5774,108.677,4150.0
2016-07-01 11:35:00,120.1,120.1,119.99,120.06,4701.0,108.686,108.686,108.5865,108.6498,4701.0
2016-07-01 11:40:00,120.1,120.18,120.09,120.12,2728.0,108.686,108.7584,108.677,108.7041,2728.0
2016-07-01 11:45:00,120.13,120.17,120.04,120.17,3375.0,108.7132,108.7494,108.6317,108.7494,3375.0
2016-07-01 11:50:00,120.16,120.16,120.04,120.05,3458.0,108.7403,108.7403,108.6317,108.6408,3458.0
2016-07-01 11:55:00,120.07,120.09,120.03,120.05,3405.0,108.6589,108.677,108.6227,108.6408,3405.0
2016-07-01 12:00:00,120.07,120.12,119.97,119.97,4127.0,108.6589,108.7041,108.5684,108.5684,4127.0
2016-07-01 12:05:00,119.99,120.05,119.93,119.97,12095.0,108.5865,108.6408,108.5322,108.5684,12095.0
2016-07-01 12:10:00,119.98,120.03,119.97,120.02,1710.0,108.5774,108.6227,108.5684,108.6136,1710.0
2016-07-01 12:15:00,120.08,120.16,120.04,120.14,3326.0,108.6679,108.7403,108.6317,108.7222,3326.0
2016-07-01 12:20:00,120.16,120.17,120.11,120.11,2800.0,108.7403,108.7494,108.6951,108.6951,2800.0
2016-07-01 12:25:00,120.11,120.15,120.03,120.11,4650.0,108.6951,108.7313,108.6227,108.6951,4650.0
2016-07-01 12:30:00,120.09,120.11,120.06,120.1,2513.0,108.677,108.6951,108.6498,108.686,2513.0
2016-07-01 12:35:00,120.11,120.13,120.05,120.08,3243.0,108.6951,108.7132,108.6408,108.6679,3243.0
2016-07-01 12:40:00,120.05,120.14,120.04,120.14,1280.0,108.6408,108.7222,108.6317,108.7222,1280.0
2016-07-01 12:45:00,120.13,120.14,120.05,120.05,2138.0,108.7132,108.7222,108.6408,108.6408,2138.0
2016-07-01 12:50:00,120.05,120.09,120.02,120.06,2517.0,108.6408,108.677,108.6136,108.6498,2517.0
2016-07-01 12:55:00,120.08,120.12,120.07,120.07,1600.0,108.6679,108.7041,108.6589,108.6589,1600.0
2016-07-01 13:00:00,120.06,120.23,120.06,120.2,5133.0,108.6498,108.8037,108.6498,108.7765,5133.0
2016-07-01 13:05:00,120.21,120.24,120.19,120.23,2000.0,108.7856,108.8127,108.7675,108.8037,2000.0
2016-07-01 13:10:00,120.25,120.26,120.15,120.16,3527.0,108.8218,108.8308,108.7313,108.7403,3527.0
2016-07-01 13:15:00,120.16,120.16,120.09,120.11,2605.0,108.7403,108.7403,108.677,108.6951,2605.0
2016-07-01 13:20:00,120.09,120.11,120.06,120.08,1809.0,108.677,108.6951,108.6498,108.6679,1809.0
2016-07-01 13:25:00,120.08,120.1,119.95,119.96,4335.0,108.6679,108.686,108.5503,108.5593,4335.0
2016-07-01 13:30:00,119.93,120.03,119.89,120.03,4264.0,108.5322,108.6227,108.496,108.6227,4264.0
2016-07-01 13:35:00,120.02,120.02,119.94,119.96,3733.0,108.6136,108.6136,108.5412,108.5593,3733.0
2016-07-01 13:40:00,119.97,120.09,119.97,120.05,3100.0,108.5684,108.677,108.5684,108.6408,3100.0
2016-07-01 13:45:00,120.05,120.13,120.03,120.13,3871.0,108.6408,108.7132,108.6227,108.7132,3871.0
2016-07-01 13:50:00,120.12,120.12,120.06,120.06,3936.0,108.7041,108.7041,108.6498,108.6498,3936.0
2016-07-01 13:55:00,120.08,120.12,120.06,120.08,5500.0,108.6679,108.7041,108.6498,108.6679,5500.0
2016-07-01 14:00:00,120.12,120.21,120.09,120.16,13174.0,108.7041,108.7856,108.677,108.7403,13174.0
2016-07-01 14:05:00,120.16,120.22,120.13,120.15,6231.0,108.7403,108.7946,108.7132,108.7313,6231.0
2016-07-01 14:10:00,120.17,120.19,120.11,120.11,3250.0,108.7494,108.7675,108.6951,108.6951,3250.0
2016-07-01 14:15:00,120.09,120.13,120.06,120.13,2592.0,108.677,108.7132,108.6498,108.7132,2592.0
2016-07-01 14:20:00,120.12,120.14,120.08,120.08,4121.0,108.7041,108.7222,108.6679,108.6679,4121.0
2016-07-01 14:25:00,120.12,120.15,120.06,120.11,5550.0,108.7041,108.7313,108.6498,108.6951,5550.0
2016-07-01 14:30:00,120.08,120.11,120.05,120.06,2522.0,108.6679,108.6951,108.6408,108.6498,2522.0
2016-07-01 14:35:00,120.06,120.13,120.03,120.12,3330.0,108.6498,108.7132,108.6227,108.7041,3330.0
2016-07-01 14:40:00,120.11,120.14,119.95,119.95,10084.0,108.6951,108.7222,108.5503,108.5503,10084.0
2016-07-01 14:45:00,119.95,120.03,119.95,120.0,6276.0,108.5503,108.6227,108.5503,108.5955,6276.0
2016-07-01 14:50:00,120.02,120.03,119.95,119.95,3308.0,108.6136,108.6227,108.5503,108.5503,3308.0
2016-07-01 14:55:00,119.94,120.1,119.92,120.09,6096.0,108.5412,108.686,108.5231,108.677,6096.0
2016-07-01 15:00:00,120.1,120.22,120.1,120.17,4512.0,108.686,108.7946,108.686,108.7494,4512.0
2016-07-01 15:05:00,120.17,120.35,120.17,120.31,3991.0,108.7494,108.9122,108.7494,108.876,3991.0
2016-07-01 15:10:00,120.32,120.43,120.32,120.39,14169.0,108.8851,108.9846,108.8851,108.9484,14169.0
2016-07-01 15:15:00,120.38,120.46,120.38,120.44,5800.0,108.9394,109.0118,108.9394,108.9937,5800.0
2016-07-01 15:20:00,120.45,120.47,120.39,120.39,6109.0,109.0027,109.0208,108.9484,108.9484,6109.0
2016-07-01 15:25:00,120.39,120.45,120.36,120.41,7784.0,108.9484,109.0027,108.9213,108.9665,7784.0
2016-07-01 15:30:00,120.39,120.49,120.39,120.45,11917.0,108.9484,109.0389,108.9484,109.0027,11917.0
2016-07-01 15:35:00,120.42,120.44,120.17,120.24,12687.0,108.9756,108.9937,108.7494,108.8127,12687.0
2016-07-01 15:40:00,120.26,120.42,120.23,120.38,10467.0,108.8308,108.9756,108.8037,108.9394,10467.0
2016-07-01 15:45:00,120.36,120.37,120.27,120.31,13270.0,108.9213,108.9303,108.8398,108.876,13270.0
2016-07-01 15:50:00,120.31,120.41,120.3,120.37,11960.0,108.876,108.9665,108.867,108.9303,11960.0
2016-07-01 15:55:00,120.36,120.51,120.35,120.37,51372.0,108.9213,109.057,108.9122,108.9303,51372.0
2016-07-05 09:30:00,119.94,120.72,119.72,120.7,39974.0,108.5412,109.2471,108.3421,109.229,39974.0
2016-07-05 09:35:00,120.73,120.73,120.54,120.54,8146.0,109.2561,109.2561,109.0842,109.0842,8146.0
2016-07-05 09:40:00,120.5,120.82,120.5,120.82,3690.0,109.048,109.3376,109.048,109.3376,3690.0
2016-07-05 09:45:00,120.83,120.83,120.53,120.6,9554.0,109.3466,109.3466,109.0751,109.1385,9554.0
2016-07-05 09:50:00,120.63,120.71,120.58,120.66,3116.0,109.1656,109.238,109.1204,109.1928,3116.0
2016-07-05 09:55:00,120.64,120.9,120.6,120.9,4701.0,109.1747,109.41,109.1385,109.41,4701.0
2016-07-05 10:00:00,120.88,121.0,120.78,121.0,9964.0,109.3919,109.5005,109.3014,109.5005,9964.0
2016-07-05 10:05:00,120.95,121.04,120.75,120.97,39489.0,109.4552,109.5367,109.2742,109.4733,39489.0
2016-07-05 10:10:00,121.03,121.26,121.03,121.24,9814.0,109.5276,109.7358,109.5276,109.7177,9814.0
2016-07-05 10:15:00,121.23,121.26,121.16,121.23,3250.0,109.7086,109.7358,109.6453,109.7086,3250.0
2016-07-05 10:20:00,121.19,121.28,121.14,121.28,6006.0,109.6724,109.7539,109.6272,109.7539,6006.0
2016-07-05 10:25:00,121.29,121.29,121.13,121.22,6624.0,109.7629,109.7629,109.6181,109.6996,6624.0
2016-07-05 10:30:00,121.21,121.27,121.16,121.23,7211.0,109.6905,109.7448,109.6453,109.7086,7211.0
2016-07-05 10:35:00,121.25,121.25,121.16,121.21,5957.0,109.7267,109.7267,109.6453,109.6905,5957.0
2016-07-05 10:40:00,121.2,121.25,121.17,121.17,7291.0,109.6815,109.7267,109.6543,109.6543,7291.0
2016-07-05 10:45:00,121.16,121.2,121.14,121.18,14142.0,109.6453,109.6815,109.6272,109.6634,14142.0
2016-07-05 10:50:00,121.18,121.23,121.13,121.23,4271.0,109.6634,109.7086,109.6181,109.7086,4271.0
2016-07-05 10:55:00,121.26,121.34,121.26,121.27,10170.0,109.7358,109.8082,109.7358,109.7448,10170.0
2016-07-05 11:00:00,121.24,121.34,121.24,121.3,25571.0,109.7177,109.8082,109.7177,109.772,25571.0
2016-07-05 11:05:00,121.26,121.32,121.15,121.25,10042.0,109.7358,109.7901,109.6362,109.7267,10042.0
2016-07-05 11:10:00,121.22,121.24,121.0,121.04,7590.0,109.6996,109.7177,109.5005,109.5367,7590.0
2016-07-05 11:15:00,121.06,121.32,121.06,121.27,6631.0,109.5548,109.7901,109.5548,109.7448,6631.0
2016-07-05 11:20:00,121.3,121.33,121.24,121.33,5472.0,109.772,109.7991,109.7177,109.7991,5472.0
2016-07-05 11:25:00,121.32,121.34,121.29,121.3,6472.0,109.7901,109.8082,109.7629,109.772,6472.0
2016-07-05 11:30:00,121.25,121.33,121.25,121.26,13172.0,109.7267,109.7991,109.7267,109.7358,13172.0
2016-07-05 11:35:00,121.24,121.26,121.19,121.26,4650.0,109.7177,109.7358,109.6724,109.7358,4650.0
2016-07-05 11:40:00,121.28,121.29,121.19,121.29,3150.0,109.7539,109.7629,109.6724,109.7629,3150.0
2016-07-05 11:45:00,121.25,121.34,121.2,121.33,7735.0,109.7267,109.8082,109.6815,109.7991,7735.0
2016-07-05 11:50:00,121.33,121.33,121.2,121.23,7690.0,109.7991,109.7991,109.6815,109.7086,7690.0
2016-07-05 11:55:00,121.19,121.29,121.18,121.28,6433.0,109.6724,109.7629,109.6634,109.7539,6433.0
2016-07-05 12:00:00,121.28,121.32,121.17,121.22,7949.0,109.7539,109.7901,109.6543,109.6996,7949.0
2016-07-05 12:05:00,121.2,121.21,121.12,121.15,10835.0,109.6815,109.6905,109.6091,109.6362,10835.0
2016-07-05 12:10:00,121.13,121.16,121.08,121.15,8072.0,109.6181,109.6453,109.5729,109.6362,8072.0
2016-07-05 12:15:00,121.15,121.27,121.15,121.27,3880.0,109.6362,109.7448,109.6362,109.7448,3880.0
2016-07-05 12:20:00,121.25,121.34,121.24,121.29,5855.0,109.7267,109.8082,109.7177,109.7629,5855.0
2016-07-05 12:25:00,121.28,121.31,121.25,121.25,5024.0,109.7539,109.781,109.7267,109.7267,5024.0
2016-07-05 12:30:00,121.24,121.32,121.24,121.3,2701.0,109.7177,109.7901,109.7177,109.772,2701.0
2016-07-05 12:35:00,121.3,121.32,121.25,121.25,8061.0,109.772,109.7901,109.7267,109.7267,8061.0
2016-07-05 12:40:00,121.25,121.3,121.25,121.3,3000.0,109.7267,109.772,109.7267,109.772,3000.0
2016-07-05 12:45:00,121.32,121.36,121.31,121.34,3494.0,109.7901,109.8263,109.781,109.8082,3494.0
2016-07-05 12:50:00,121.33,121.33,121.25,121.25,5390.0,109.7991,109.7991,109.7267,109.7267,5390.0
2016-07-05 12:55:00,121.25,121.33,121.24,121.33,6669.0,109.7267,109.7991,109.7177,109.7991,6669.0
2016-07-05 13:00:00,121.33,121.35,121.28,121.31,8340.0,109.7991,109.8172,109.7539,109.781,8340.0
2016-07-05 13:05:00,121.3,121.44,121.25,121.41,7509.0,109.772,109.8987,109.7267,109.8715,7509.0
2016-07-05 13:10:00,121.4,121.42,121.36,121.37,6451.0,109.8625,109.8806,109.8263,109.8353,6451.0
2016-07-05 13:15:00,121.39,121.43,121.33,121.34,4378.0,109.8534,109.8896,109.7991,109.8082,4378.0
2016-07-05 13:20:00,121.34,121.38,121.31,121.38,5926.0,109.8082,109.8444,109.781,109.8444,5926.0
2016-07-05 13:25:00,121.37,121.4,121.36,121.37,5619.0,109.8353,109.8625,109.8263,109.8353,5619.0
2016-07-05 13:30:00,121.36,121.42,121.32,121.32,9052.0,109.8263,109.8806,109.7901,109.7901,9052.0
2016-07-05 13:35:00,121.31,121.38,121.28,121.32,8629.0,109.781,109.8444,109.7539,109.7901,8629.0
2016-07-05 13:40:00,121.3,121.33,121.28,121.32,6661.0,109.772,109.7991,109.7539,109.7901,6661.0
2016-07-05 13:45:00,121.32,121.32,121.24,121.28,8163.0,109.7901,109.7901,109.7177,109.7539,8163.0
2016-07-05 13:50:00,121.28,121.32,121.27,121.29,6514.0,109.7539,109.7901,109.7448,109.7629,6514.0
2016-07-05 13:55:00,121.29,121.4,121.28,121.4,9287.0,109.7629,109.8625,109.7539,109.8625,9287.0
2016-07-05 14:00:00,121.39,121.46,121.37,121.41,7006.0,109.8534,109.9168,109.8353,109.8715,7006.0
2016-07-05 14:05:00,121.4,121.41,121.34,121.37,3600.0,109.8625,109.8715,109.8082,109.8353,3600.0
2016-07-05 14:10:00,121.4,121.53,121.39,121.53,7004.0,109.8625,109.9801,109.8534,109.9801,7004.0
2016-07-05 14:15:00,121.53,121.58,121.51,121.52,6730.0,109.9801,110.0254,109.962,109.9711,6730.0
2016-07-05 14:20:00,121.51,121.52,121.42,121.49,5250.0,109.962,109.9711,109.8806,109.9439,5250.0
2016-07-05 14:25:00,121.49,121.5,121.39,121.43,10529.0,109.9439,109.953,109.8534,109.8896,10529.0
2016-07-05 14:30:00,121.44,121.46,121.41,121.46,5282.0,109.8987,109.9168,109.8715,109.9168,5282.0
2016-07-05 14:35:00,121.46,121.47,121.38,121.38,5584.0,109.9168,109.9258,109.8444,109.8444,5584.0
2016-07-05 14:40:00,121.39,121.41,121.35,121.38,5350.0,109.8534,109.8715,109.8172,109.8444,5350.0
2016-07-05 14:45:00,121.38,121.41,121.35,121.41,8209.0,109.8444,109.8715,109.8172,109.8715,8209.0
2016-07-05 14:50:00,121.4,121.4,121.35,121.39,6808.0,109.8625,109.8625,109.8172,109.8534,6808.0
2016-07-05 14:55:00,121.37,121.47,121.36,121.45,8491.0,109.8353,109.9258,109.8263,109.9077,8491.0
2016-07-05 15:00:00,121.43,121.45,121.39,121.45,8987.0,109.8896,109.9077,109.8534,109.9077,8987.0
2016-07-05 15:05:00,121.46,121.46,121.39,121.43,17513.0,109.9168,109.9168,109.8534,109.8896,17513.0
2016-07-05 15:10:00,121.41,121.45,121.37,121.39,14241.0,109.8715,109.9077,109.8353,109.8534,14241.0
2016-07-05 15:15:00,121.43,121.44,121.4,121.4,4359.0,109.8896,109.8987,109.8625,109.8625,4359.0
2016-07-05 15:20:00,121.4,121.43,121.34,121.38,7218.0,109.8625,109.8896,109.8082,109.8444,7218.0
2016-07-05 15:25:00,121.4,121.43,121.38,121.41,7840.0,109.8625,109.8896,109.8444,109.8715,7840.0
2016-07-05 15:30:00,121.41,121.55,121.4,121.53,10368.0,109.8715,109.9982,109.8625,109.9801,10368.0
2016-07-05 15:35:00,121.52,121.56,121.46,121.53,13847.0,109.9711,110.0073,109.9168,109.9801,13847.0
2016-07-05 15:40:00,121.54,121.6,121.5,121.52,21157.0,109.9892,110.0434,109.953,109.9711,21157.0
2016-07-05 15:45:00,121.51,121.54,121.44,121.44,31725.0,109.962,109.9892,109.8987,109.8987,31725.0
2016-07-05 15:50:00,121.45,121.46,121.33,121.36,21593.0,109.9077,109.9168,109.7991,109.8263,21593.0
2016-07-05 15:55:00,121.36,121.36,121.2,121.21,52504.0,109.8263,109.8263,109.6815,109.6905,52504.0
2016-07-06 09:30:00,120.58,120.99,120.32,120.75,46085.0,109.1204,109.4914,108.8851,109.2742,46085.0
2016-07-06 09:35:00,120.75,121.02,120.67,121.0,9722.0,109.2742,109.5186,109.2018,109.5005,9722.0
2016-07-06 09:40:00,121.04,121.05,120.87,120.93,16327.0,109.5367,109.5457,109.3828,109.4371,16327.0
2016-07-06 09:45:00,120.93,121.05,120.85,120.94,24419.0,109.4371,109.5457,109.3647,109.4462,24419.0
2016-07-06 09:50:00,120.87,121.02,120.81,120.94,12383.0,109.3828,109.5186,109.3285,109.4462,12383.0
2016-07-06 09:55:00,120.94,121.12,120.94,121.02,12278.0,109.4462,109.6091,109.4462,109.5186,12278.0
2016-07-06 10:00:00,121.03,121.27,121.01,121.21,20027.0,109.5276,109.7448,109.5095,109.6905,20027.0
2016-07-06 10:05:00,121.21,121.24,121.05,121.21,15398.0,109.6905,109.7177,109.5457,109.6905,15398.0
2016-07-06 10:10:00,121.19,121.22,121.11,121.22,9384.0,109.6724,109.6996,109.6,109.6996,9384.0
2016-07-06 10:15:00,121.22,121.23,120.88,120.88,13489.0,109.6996,109.7086,109.3919,109.3919,13489.0
2016-07-06 10:20:00,120.87,121.0,120.84,120.96,2803.0,109.3828,109.5005,109.3557,109.4643,2803.0
2016-07-06 10:25:00,120.95,121.01,120.94,120.95,5372.0,109.4552,109.5095,109.4462,109.4552,5372.0
2016-07-06 10:30:00,120.83,120.86,120.67,120.75,7838.0,109.3466,109.3738,109.2018,109.2742,7838.0
2016-07-06 10:35:00,120.71,120.97,120.69,120.83,5890.0,109.238,109.4733,109.2199,109.3466,5890.0
2016-07-06 10:40:00,120.85,120.98,120.84,120.91,5615.0,109.3647,109.4824,109.3557,109.419,5615.0
2016-07-06 10:45:00,120.91,120.92,120.84,120.89,3820.0,109.419,109.4281,109.3557,109.4009,3820.0
2016-07-06 10:50:00,120.92,121.03,120.9,120.97,7300.0,109.4281,109.5276,109.41,109.4733,7300.0
2016-07-06 10:55:00,121.0,121.0,120.82,120.95,10023.0,109.5005,109.5005,109.3376,109.4552,10023.0
2016-07-06 11:00:00,120.95,120.98,120.53,120.56,48030.0,109.4552,109.4824,109.0751,109.1023,48030.0
2016-07-06 11:05:00,120.56,120.72,120.56,120.71,11941.0,109.1023,109.2471,109.1023,109.238,11941.0
2016-07-06 11:10:00,120.72,120.89,120.7,120.75,12770.0,109.2471,109.4009,109.229,109.2742,12770.0
2016-07-06 11:15:00,120.75,121.01,120.72,121.0,10700.0,109.2742,109.5095,109.2471,109.5005,10700.0
2016-07-06 11:20:00,121.0,121.02,120.93,120.97,13368.0,109.5005,109.5186,109.4371,109.4733,13368.0
2016-07-06 11:25:00,120.95,121.04,120.87,120.87,9510.0,109.4552,109.5367,109.3828,109.3828,9510.0
2016-07-06 11:30:00,120.91,121.04,120.91,120.96,8674.0,109.419,109.5367,109.419,109.4643,8674.0
2016-07-06 11:35:00,120.97,121.02,120.95,121.01,11655.0,109.4733,109.5186,109.4552,109.5095,11655.0
2016-07-06 11:40:00,121.02,121.12,120.98,121.12,15824.0,109.5186,109.6091,109.4824,109.6091,15824.0
2016-07-06 11:45:00,121.1,121.3,121.1,121.29,7839.0,109.591,109.772,109.591,109.7629,7839.0
2016-07-06 11:50:00,121.25,121.42,121.21,121.31,10492.0,109.7267,109.8806,109.6905,109.781,10492.0
2016-07-06 11:55:00,121.3,121.33,121.24,121.31,5411.0,109.772,109.7991,109.7177,109.781,5411.0
2016-07-06 12:00:00,121.3,121.4,121.25,121.4,7304.0,109.772,109.8625,109.7267,109.8625,7304.0
2016-07-06 12:05:00,121.39,121.4,121.29,121.34,5442.0,109.8534,109.8625,109.7629,109.8082,5442.0
2016-07-06 12:10:00,121.31,121.39,121.29,121.29,4538.0,109.781,109.8534,109.7629,109.7629,4538.0
2016-07-06 12:15:00,121.28,121.38,121.28,121.34,5701.0,109.7539,109.8444,109.7539,109.8082,5701.0
2016-07-06 12:20:00,121.34,121.38,121.24,121.29,3164.0,109.8082,109.8444,109.7177,109.7629,3164.0
2016-07-06 12:25:00,121.3,121.32,121.28,121.29,2700.0,109.772,109.7901,109.7539,109.7629,2700.0
2016-07-06 12:30:00,121.31,121.34,121.29,121.33,4482.0,109.781,109.8082,109.7629,109.7991,4482.0
2016-07-06 12:35:00,121.32,121.4,121.27,121.28,5333.0,109.7901,109.8625,109.7448,109.7539,5333.0
2016-07-06 12:40:00,121.29,121.42,121.29,121.33,5596.0,109.7629,109.8806,109.7629,109.7991,5596.0
2016-07-06 12:45:00,121.34,121.36,121.26,121.26,7982.0,109.8082,109.8263,109.7358,109.7358,7982.0
2016-07-06 12:50:00,121.27,121.29,121.22,121.27,8601.0,109.7448,109.7629,109.6996,109.7448,8601.0
2016-07-06 12:55:00,121.29,121.33,121.25,121.33,6300.0,109.7629,109.7991,109.7267,109.7991,6300.0
2016-07-06 13:00:00,121.31,121.41,121.31,121.34,4512.0,109.781,109.8715,109.781,109.8082,4512.0
2016-07-06 13:05:00,121.35,121.36,121.29,121.3,4024.0,109.8172,109.8263,109.7629,109.772,4024.0
2016-07-06 13:10:00,121.31,121.31,121.18,121.19,6504.0,109.781,109.781,109.6634,109.6724,6504.0
2016-07-06 13:15:00,121.18,121.21,121.07,121.08,12409.0,109.6634,109.6905,109.5638,109.5729,12409.0
2016-07-06 13:20:00,121.08,121.16,121.06,121.07,8183.0,109.5729,109.6453,109.5548,109.5638,8183.0
2016-07-06 13:25:00,121.04,121.09,121.03,121.09,7069.0,109.5367,109.5819,109.5276,109.5819,7069.0
2016-07-06 13:30:00,121.1,121.16,121.09,121.14,6265.0,109.591,109.6453,109.5819,109.6272,6265.0
2016-07-06 13:35:00,121.13,121.2,121.1,121.1,10765.0,109.6181,109.6815,109.591,109.591,10765.0
2016-07-06 13:40:00,121.09,121.09,120.95,120.99,7932.0,109.5819,109.5819,109.4552,109.4914,7932.0
2016-07-06 13:45:00,120.98,121.02,120.93,120.96,8357.0,109.4824,109.5186,109.4371,109.4643,8357.0
2016-07-06 13:50:00,120.97,121.01,120.93,120.96,7537.0,109.4733,109.5095,109.4371,109.4643,7537.0
2016-07-06 13:55:00,120.97,121.02,120.9,120.91,4909.0,109.4733,109.5186,109.41,109.419,4909.0
2016-07-06 14:00:00,120.89,120.96,120.8,120.94,8652.0,109.4009,109.4643,109.3195,109.4462,8652.0
2016-07-06 14:05:00,120.94,121.04,120.94,121.02,5500.0,109.4462,109.5367,109.4462,109.5186,5500.0
2016-07-06 14:10:00,121.05,121.07,120.9,120.9,6729.0,109.5457,109.5638,109.41,109.41,6729.0
2016-07-06 14:15:00,120.91,121.02,120.82,121.02,6660.0,109.419,109.5186,109.3376,109.5186,6660.0
2016-07-06 14:20:00,121.07,121.07,120.92,120.96,3470.0,109.5638,109.5638,109.4281,109.4643,3470.0
2016-07-06 14:25:00,120.92,120.98,120.89,120.89,3531.0,109.4281,109.4824,109.4009,109.4009,3531.0
2016-07-06 14:30:00,120.89,121.03,120.87,121.02,6885.0,109.4009,109.5276,109.3828,109.5186,6885.0
2016-07-06 14:35:00,121.0,121.2,121.0,121.18,8388.0,109.5005,109.6815,109.5005,109.6634,8388.0
2016-07-06 14:40:00,121.19,121.19,121.13,121.13,2502.0,109.6724,109.6724,109.6181,109.6181,2502.0
2016-07-06 14:45:00,121.13,121.14,121.04,121.04,11320.0,109.6181,109.6272,109.5367,109.5367,11320.0
2016-07-06 14:50:00,121.04,121.12,121.03,121.11,7202.0,109.5367,109.6091,109.5276,109.6,7202.0
2016-07-06 14:55:00,121.1,121.14,121.08,121.11,9739.0,109.591,109.6272,109.5729,109.6,9739.0
2016-07-06 15:00:00,121.12,121.15,121.08,121.13,13261.0,109.6091,109.6362,109.5729,109.6181,13261.0
2016-07-06 15:05:00,121.14,121.16,121.09,121.13,10585.0,109.6272,109.6453,109.5819,109.6181,10585.0
2016-07-06 15:10:00,121.13,121.15,121.08,121.1,13474.0,109.6181,109.6362,109.5729,109.591,13474.0
2016-07-06 15:15:00,121.11,121.14,121.09,121.12,10853.0,109.6,109.6272,109.5819,109.6091,10853.0
2016-07-06 15:20:00,121.12,121.12,120.97,120.98,15194.0,109.6091,109.6091,109.4733,109.4824,15194.0
2016-07-06 15:25:00,120.99,121.0,120.91,120.96,18833.0,109.4914,109.5005,109.419,109.4643,18833.0
2016-07-06 15:30:00,120.95,121.05,120.95,120.99,23371.0,109.4552,109.5457,109.4552,109.4914,23371.0
2016-07-06 15:35:00,121.0,121.06,120.98,121.06,31940.0,109.5005,109.5548,109.4824,109.5548,31940.0
2016-07-06 15:40:00,121.06,121.21,121.06,121.21,27541.0,109.5548,109.6905,109.5548,109.6905,27541.0
2016-07-06 15:45:00,121.2,121.25,121.18,121.19,24981.0,109.6815,109.7267,109.6634,109.6724,24981.0
2016-07-06 15:50:00,121.19,121.21,121.15,121.2,50512.0,109.6724,109.6905,109.6362,109.6815,50512.0
2016-07-06 15:55:00,121.19,121.31,121.06,121.11,72591.0,109.6724,109.781,109.5548,109.6,72591.0
2016-07-07 09:30:00,121.07,121.25,120.98,121.09,13284.0,109.5638,109.7267,109.4824,109.5819,13284.0
2016-07-07 09:35:00,121.0,121.16,120.9,121.12,29961.0,109.5005,109.6453,109.41,109.6091,29961.0
2016-07-07 09:40:00,121.11,121.23,121.0,121.0,8400.0,109.6,109.7086,109.5005,109.5005,8400.0
2016-07-07 09:45:00,121.06,121.18,121.02,121.18,11297.0,109.5548,109.6634,109.5186,109.6634,11297.0
2016-07-07 09:50:00,121.2,121.26,121.1,121.1,7762.0,109.6815,109.7358,109.591,109.591,7762.0
2016-07-07 09:55:00,121.1,121.32,121.1,121.32,12433.0,109.591,109.7901,109.591,109.7901,12433.0
2016-07-07 10:00:00,121.32,121.32,121.23,121.24,18214.0,109.7901,109.7901,109.7086,109.7177,18214.0
2016-07-07 10:05:00,121.26,121.29,121.11,121.16,22710.0,109.7358,109.7629,109.6,109.6453,22710.0
2016-07-07 10:10:00,121.12,121.16,121.0,121.03,13732.0,109.6091,109.6453,109.5005,109.5276,13732.0
2016-07-07 10:15:00,121.06,121.06,120.97,121.0,12086.0,109.5548,109.5548,109.4733,109.5005,12086.0
2016-07-07 10:20:00,121.01,121.01,120.93,121.01,6907.0,109.5095,109.5095,109.4371,109.5095,6907.0
2016-07-07 10:25:00,121.03,121.24,120.99,121.24,9223.0,109.5276,109.7177,109.4914,109.7177,9223.0
2016-07-07 10:30:00,121.25,121.27,121.21,121.23,12249.0,109.7267,109.7448,109.6905,109.7086,12249.0
2016-07-07 10:35:00,121.23,121.28,121.21,121.24,11272.0,109.7086,109.7539,109.6905,109.7177,11272.0
2016-07-07 10:40:00,121.24,121.3,121.22,121.3,7625.0,109.7177,109.772,109.6996,109.772,7625.0
2016-07-07 10:45:00,121.3,121.46,121.3,121.46,6933.0,109.772,109.9168,109.772,109.9168,6933.0
2016-07-07 10:50:00,121.48,121.59,121.42,121.59,11007.0,109.9349,110.0344,109.8806,110.0344,11007.0
2016-07-07 10:55:00,121.6,121.6,121.42,121.43,11817.0,110.0434,110.0434,109.8806,109.8896,11817.0
2016-07-07 11:00:00,121.4,121.52,121.38,121.48,8191.0,109.8625,109.9711,109.8444,109.9349,8191.0
2016-07-07 11:05:00,121.47,121.47,121.35,121.35,15002.0,109.9258,109.9258,109.8172,109.8172,15002.0
2016-07-07 11:10:00,121.34,121.41,121.25,121.27,18583.0,109.8082,109.8715,109.7267,109.7448,18583.0
2016-07-07 11:15:00,121.28,121.42,121.24,121.3,8592.0,109.7539,109.8806,109.7177,109.772,8592.0
2016-07-07 11:20:00,121.32,121.34,121.26,121.27,5972.0,109.7901,109.8082,109.7358,109.7448,5972.0
2016-07-07 11:25:00,121.24,121.4,121.23,121.4,7159.0,109.7177,109.8625,109.7086,109.8625,7159.0
2016-07-07 11:30:00,121.37,121.37,121.26,121.35,6232.0,109.8353,109.8353,109.7358,109.8172,6232.0
2016-07-07 11:35:00,121.37,121.39,121.25,121.3,8630.0,109.8353,109.8534,109.7267,109.772,8630.0
2016-07-07 11:40:00,121.29,121.38,121.29,121.37,4492.0,109.7629,109.8444,109.7629,109.8353,4492.0
2016-07-07 11:45:00,121.35,121.35,121.23,121.23,3379.0,109.8172,109.8172,109.7086,109.7086,3379.0
2016-07-07 11:50:00,121.21,121.23,121.11,121.13,6155.0,109.6905,109.7086,109.6,109.6181,6155.0
2016-07-07 11:55:00,121.11,121.12,121.04,121.11,4030.0,109.6,109.6091,109.5367,109.6,4030.0
2016-07-07 12:00:00,121.13,121.15,121.05,121.12,4810.0,109.6181,109.6362,109.5457,109.6091,4810.0
2016-07-07 12:05:00,121.14,121.2,121.1,121.17,8334.0,109.6272,109.6815,109.591,109.6543,8334.0
2016-07-07 12:10:00,121.17,121.21,121.14,121.19,4115.0,109.6543,109.6905,109.6272,109.6724,4115.0
2016-07-07 12:15:00,121.21,121.21,121.15,121.19,7194.0,109.6905,109.6905,109.6362,109.6724,7194.0
2016-07-07 12:20:00,121.23,121.24,121.14,121.14,4895.0,109.7086,109.7177,109.6272,109.6272,4895.0
2016-07-07 12:25:00,121.14,121.21,121.09,121.21,3908.0,109.6272,109.6905,109.5819,109.6905,3908.0
2016-07-07 12:30:00,121.22,121.22,121.12,121.14,5811.0,109.6996,109.6996,109.6091,109.6272,5811.0
2016-07-07 12:35:00,121.14,121.16,121.1,121.11,4173.0,109.6272,109.6453,109.591,109.6,4173.0
2016-07-07 12:40:00,121.1,121.15,121.1,121.14,2538.0,109.591,109.6362,109.591,109.6272,2538.0
2016-07-07 12:45:00,121.13,121.13,121.09,121.1,2600.0,109.6181,109.6181,109.5819,109.591,2600.0
2016-07-07 12:50:00,121.08,121.08,120.97,120.97,4702.0,109.5729,109.5729,109.4733,109.4733,4702.0
2016-07-07 12:55:00,120.96,120.98,120.94,120.94,2270.0,109.4643,109.4824,109.4462,109.4462,2270.0
2016-07-07 13:00:00,120.9,120.98,120.9,120.97,4851.0,109.41,109.4824,109.41,109.4733,4851.0
2016-07-07 13:05:00,120.96,121.04,120.96,120.99,4579.0,109.4643,109.5367,109.4643,109.4914,4579.0
2016-07-07 13:10:00,120.98,121.04,120.95,121.02,4475.0,109.4824,109.5367,109.4552,109.5186,4475.0
2016-07-07 13:15:00,121.01,121.02,120.98,121.02,5306.0,109.5095,109.5186,109.4824,109.5186,5306.0
2016-07-07 13:20:00,121.0,121.05,120.98,121.05,7798.0,109.5005,109.5457,109.4824,109.5457,7798.0
2016-07-07 13:25:00,121.05,121.13,121.05,121.06,5238.0,109.5457,109.6181,109.5457,109.5548,5238.0
2016-07-07 13:30:00,121.06,121.08,121.02,121.04,12218.0,109.5548,109.5729,109.5186,109.5367,12218.0
2016-07-07 13:35:00,121.05,121.06,120.97,120.98,2631.0,109.5457,109.5548,109.4733,109.4824,2631.0
2016-07-07 13:40:00,120.97,121.0,120.94,121.0,6234.0,109.4733,109.5005,109.4462,109.5005,6234.0
2016-07-07 13:45:00,120.99,121.02,120.97,120.99,5299.0,109.4914,109.5186,109.4733,109.4914,5299.0
2016-07-07 13:50:00,120.97,121.02,120.94,120.98,5198.0,109.4733,109.5186,109.4462,109.4824,5198.0
2016-07-07 13:55:00,120.98,121.09,120.96,121.09,7369.0,109.4824,109.5819,109.4643,109.5819,7369.0
2016-07-07 14:00:00,121.09,121.13,121.06,121.13,7438.0,109.5819,109.6181,109.5548,109.6181,7438.0
2016-07-07 14:05:00,121.14,121.16,121.01,121.01,4601.0,109.6272,109.6453,109.5095,109.5095,4601.0
2016-07-07 14:10:00,120.98,120.98,120.79,120.83,5343.0,109.4824,109.4824,109.3104,109.3466,5343.0
2016-07-07 14:15:00,120.84,120.93,120.84,120.89,3261.0,109.3557,109.4371,109.3557,109.4009,3261.0
2016-07-07 14:20:00,120.88,120.98,120.87,120.93,4911.0,109.3919,109.4824,109.3828,109.4371,4911.0
2016-07-07 14:25:00,120.93,121.0,120.9,120.93,9180.0,109.4371,109.5005,109.41,109.4371,9180.0
2016-07-07 14:30:00,120.95,120.98,120.89,120.89,4979.0,109.4552,109.4824,109.4009,109.4009,4979.0
2016-07-07 14:35:00,120.91,120.95,120.86,120.91,5548.0,109.419,109.4552,109.3738,109.419,5548.0
2016-07-07 14:40:00,120.88,120.88,120.84,120.87,2250.0,109.3919,109.3919,109.3557,109.3828,2250.0
2016-07-07 14:45:00,120.87,120.92,120.86,120.88,7250.0,109.3828,109.4281,109.3738,109.3919,7250.0
2016-07-07 14:50:00,120.9,120.94,120.82,120.94,6779.0,109.41,109.4462,109.3376,109.4462,6779.0
2016-07-07 14:55:00,120.93,120.94,120.83,120.87,7028.0,109.4371,109.4462,109.3466,109.3828,7028.0
2016-07-07 15:00:00,120.9,120.98,120.84,120.97,9702.0,109.41,109.4824,109.3557,109.4733,9702.0
2016-07-07 15:05:00,120.97,120.99,120.89,120.96,20718.0,109.4733,109.4914,109.4009,109.4643,20718.0
2016-07-07 15:10:00,120.96,120.98,120.89,120.95,11039.0,109.4643,109.4824,109.4009,109.4552,11039.0
2016-07-07 15:15:00,120.94,120.94,120.84,120.93,15629.0,109.4462,109.4462,109.3557,109.4371,15629.0
2016-07-07 15:20:00,120.93,120.95,120.9,120.91,14972.0,109.4371,109.4552,109.41,109.419,14972.0
2016-07-07 15:25:00,120.91,120.95,120.88,120.94,16007.0,109.419,109.4552,109.3919,109.4462,16007.0
2016-07-07 15:30:00,120.96,121.02,120.91,121.01,20475.0,109.4643,109.5186,109.419,109.5095,20475.0
2016-07-07 15:35:00,121.0,121.05,120.98,121.03,16361.0,109.5005,109.5457,109.4824,109.5276,16361.0
2016-07-07 15:40:00,121.03,121.04,120.93,120.96,41026.0,109.5276,109.5367,109.4371,109.4643,41026.0
2016-07-07 15:45:00,120.95,121.06,120.95,121.03,36187.0,109.4552,109.5548,109.4552,109.5276,36187.0
2016-07-07 15:50:00,121.03,121.07,121.02,121.03,49907.0,109.5276,109.5638,109.5186,109.5276,49907.0
2016-07-07 15:55:00,121.04,121.05,121.0,121.03,104375.0,109.5367,109.5457,109.5005,109.5276,104375.0
2016-07-08 09:30:00,121.74,122.07,121.58,121.77,25190.0,110.1701,110.4688,110.0254,110.1973,25190.0
2016-07-08 09:35:00,121.69,121.74,121.24,121.49,16159.0,110.1249,110.1701,109.7177,109.9439,16159.0
2016-07-08 09:40:00,121.53,121.54,121.22,121.27,29700.0,109.9801,109.9892,109.6996,109.7448,29700.0
2016-07-08 09:45:00,121.3,121.39,121.08,121.18,13549.0,109.772,109.8534,109.5729,109.6634,13549.0
2016-07-08 09:50:00,121.2,121.31,121.11,121.15,5804.0,109.6815,109.781,109.6,109.6362,5804.0
2016-07-08 09:55:00,121.12,121.27,121.07,121.23,8400.0,109.6091,109.7448,109.5638,109.7086,8400.0
2016-07-08 10:00:00,121.27,121.3,121.07,121.23,12160.0,109.7448,109.772,109.5638,109.7086,12160.0
2016-07-08 10:05:00,121.21,121.4,121.18,121.39,11055.0,109.6905,109.8625,109.6634,109.8534,11055.0
2016-07-08 10:10:00,121.41,121.57,121.38,121.53,10483.0,109.8715,110.0163,109.8444,109.9801,10483.0
2016-07-08 10:15:00,121.54,121.6,121.49,121.53,19525.0,109.9892,110.0434,109.9439,109.9801,19525.0
2016-07-08 10:20:00,121.55,121.71,121.52,121.59,15375.0,109.9982,110.143,109.9711,110.0344,15375.0
2016-07-08 10:25:00,121.56,121.64,121.55,121.58,9616.0,110.0073,110.0796,109.9982,110.0254,9616.0
2016-07-08 10:30:00,121.55,121.64,121.55,121.58,10573.0,109.9982,110.0796,109.9982,110.0254,10573.0
2016-07-08 10:35:00,121.6,121.65,121.59,121.59,17286.0,110.0434,110.0887,110.0344,110.0344,17286.0
2016-07-08 10:40:00,121.59,121.93,121.59,121.93,16179.0,110.0344,110.3421,110.0344,110.3421,16179.0
2016-07-08 10:45:00,121.92,122.0,121.86,121.9,10771.0,110.333,110.4054,110.2787,110.3149,10771.0
2016-07-08 10:50:00,121.89,121.93,121.78,121.87,13528.0,110.3059,110.3421,110.2063,110.2878,13528.0
2016-07-08 10:55:00,121.87,122.03,121.82,121.98,5500.0,110.2878,110.4326,110.2425,110.3873,5500.0
2016-07-08 11:00:00,121.97,122.26,121.96,122.26,16424.0,110.3783,110.6407,110.3692,110.6407,16424.0
2016-07-08 11:05:00,122.24,122.31,122.23,122.27,10928.0,110.6226,110.686,110.6136,110.6498,10928.0
2016-07-08 11:10:00,122.28,122.32,122.14,122.26,22197.0,110.6588,110.695,110.5321,110.6407,22197.0
2016-07-08 11:15:00,122.25,122.31,122.23,122.31,9087.0,110.6317,110.686,110.6136,110.686,9087.0
2016-07-08 11:20:00,122.29,122.3,122.22,122.22,9600.0,110.6679,110.6769,110.6045,110.6045,9600.0
2016-07-08 11:25:00,122.2,122.23,122.12,122.13,4431.0,110.5864,110.6136,110.514,110.5231,4431.0
2016-07-08 11:30:00,122.1,122.1,122.02,122.05,6405.0,110.4959,110.4959,110.4235,110.4507,6405.0
2016-07-08 11:35:00,122.07,122.11,122.05,122.09,5522.0,110.4688,110.505,110.4507,110.4869,5522.0
2016-07-08 11:40:00,122.09,122.09,122.0,122.0,6400.0,110.4869,110.4869,110.4054,110.4054,6400.0
2016-07-08 11:45:00,122.0,122.04,121.95,121.98,6125.0,110.4054,110.4416,110.3602,110.3873,6125.0
2016-07-08 11:50:00,121.98,122.11,121.98,122.09,5800.0,110.3873,110.505,110.3873,110.4869,5800.0
2016-07-08 11:55:00,122.07,122.2,122.05,122.2,8131.0,110.4688,110.5864,110.4507,110.5864,8131.0
2016-07-08 12:00:00,122.18,122.23,122.14,122.14,11324.0,110.5683,110.6136,110.5321,110.5321,11324.0
2016-07-08 12:05:00,122.14,122.24,122.14,122.2,11500.0,110.5321,110.6226,110.5321,110.5864,11500.0
2016-07-08 12:10:00,122.2,122.25,122.2,122.24,22305.0,110.5864,110.6317,110.5864,110.6226,22305.0
2016-07-08 12:15:00,122.24,122.26,122.21,122.25,11200.0,110.6226,110.6407,110.5955,110.6317,11200.0
2016-07-08 12:20:00,122.25,122.27,122.18,122.23,14433.0,110.6317,110.6498,110.5683,110.6136,14433.0
2016-07-08 12:25:00,122.23,122.25,122.18,122.18,5918.0,110.6136,110.6317,110.5683,110.5683,5918.0
2016-07-08 12:30:00,122.2,122.23,122.16,122.19,5701.0,110.5864,110.6136,110.5502,110.5774,5701.0
2016-07-08 12:35:00,122.21,122.24,122.2,122.2,5900.0,110.5955,110.6226,110.5864,110.5864,5900.0
2016-07-08 12:40:00,122.23,122.26,122.2,122.23,5805.0,110.6136,110.6407,110.5864,110.6136,5805.0
2016-07-08 12:45:00,122.24,122.26,122.17,122.17,3601.0,110.6226,110.6407,110.5593,110.5593,3601.0
2016-07-08 12:50:00,122.19,122.19,122.09,122.1,5025.0,110.5774,110.5774,110.4869,110.4959,5025.0
2016-07-08 12:55:00,122.1,122.13,122.07,122.08,4150.0,110.4959,110.5231,110.4688,110.4778,4150.0
2016-07-08 13:00:00,122.11,122.19,122.1,122.17,3500.0,110.505,110.5774,110.4959,110.5593,3500.0
2016-07-08 13:05:00,122.18,122.22,122.18,122.2,2925.0,110.5683,110.6045,110.5683,110.5864,2925.0
2016-07-08 13:10:00,122.21,122.22,122.17,122.22,2800.0,110.5955,110.6045,110.5593,110.6045,2800.0
2016-07-08 13:15:00,122.21,122.22,122.11,122.15,11943.0,110.5955,110.6045,110.505,110.5412,11943.0
2016-07-08 13:20:00,122.16,122.18,122.13,122.16,2701.0,110.5502,110.5683,110.5231,110.5502,2701.0
2016-07-08 13:25:00,122.15,122.22,122.14,122.18,7563.0,110.5412,110.6045,110.5321,110.5683,7563.0
2016-07-08 13:30:00,122.2,122.22,122.13,122.18,2627.0,110.5864,110.6045,110.5231,110.5683,2627.0
2016-07-08 13:35:00,122.18,122.18,122.11,122.13,4232.0,110.5683,110.5683,110.505,110.5231,4232.0
2016-07-08 13:40:00,122.15,122.19,122.12,122.12,6208.0,110.5412,110.5774,110.514,110.514,6208.0
2016-07-08 13:45:00,122.09,122.16,122.08,122.14,3544.0,110.4869,110.5502,110.4778,110.5321,3544.0
2016-07-08 13:50:00,122.15,122.17,122.1,122.12,6726.0,110.5412,110.5593,110.4959,110.514,6726.0
2016-07-08 13:55:00,122.13,122.19,122.12,122.14,4750.0,110.5231,110.5774,110.514,110.5321,4750.0
2016-07-08 14:00:00,122.14,122.18,122.11,122.17,4900.0,110.5321,110.5683,110.505,110.5593,4900.0
2016-07-08 14:05:00,122.17,122.2,122.15,122.15,8275.0,110.5593,110.5864,110.5412,110.5412,8275.0
2016-07-08 14:10:00,122.15,122.18,122.14,122.18,7041.0,110.5412,110.5683,110.5321,110.5683,7041.0
2016-07-08 14:15:00,122.17,122.21,122.14,122.2,5390.0,110.5593,110.5955,110.5321,110.5864,5390.0
2016-07-08 14:20:00,122.19,122.26,122.17,122.18,11685.0,110.5774,110.6407,110.5593,110.5683,11685.0
2016-07-08 14:25:00,122.2,122.26,122.18,122.26,6178.0,110.5864,110.6407,110.5683,110.6407,6178.0
2016-07-08 14:30:00,122.26,122.28,122.23,122.26,12627.0,110.6407,110.6588,110.6136,110.6407,12627.0
2016-07-08 14:35:00,122.27,122.3,122.25,122.29,21842.0,110.6498,110.6769,110.6317,110.6679,21842.0
2016-07-08 14:40:00,122.26,122.27,122.21,122.22,7090.0,110.6407,110.6498,110.5955,110.6045,7090.0
2016-07-08 14:45:00,122.24,122.26,122.19,122.21,6845.0,110.6226,110.6407,110.5774,110.5955,6845.0
2016-07-08 14:50:00,122.21,122.29,122.18,122.29,7850.0,110.5955,110.6679,110.5683,110.6679,7850.0
2016-07-08 14:55:00,122.28,122.29,122.23,122.25,5405.0,110.6588,110.6679,110.6136,110.6317,5405.0
2016-07-08 15:00:00,122.26,122.31,122.26,122.29,9168.0,110.6407,110.686,110.6407,110.6679,9168.0
2016-07-08 15:05:00,122.29,122.35,122.29,122.35,15007.0,110.6679,110.7222,110.6679,110.7222,15007.0
2016-07-08 15:10:00,122.35,122.4,122.34,122.39,11212.0,110.7222,110.7674,110.7131,110.7584,11212.0
2016-07-08 15:15:00,122.4,122.4,122.31,122.33,8561.0,110.7674,110.7674,110.686,110.7041,8561.0
2016-07-08 15:20:00,122.32,122.33,122.26,122.27,13634.0,110.695,110.7041,110.6407,110.6498,13634.0
2016-07-08 15:25:00,122.26,122.27,122.08,122.1,9412.0,110.6407,110.6498,110.4778,110.4959,9412.0
2016-07-08 15:30:00,122.08,122.11,122.06,122.07,14133.0,110.4778,110.505,110.4597,110.4688,14133.0
2016-07-08 15:35:00,122.07,122.14,122.04,122.11,16600.0,110.4688,110.5321,110.4416,110.505,16600.0
2016-07-08 15:40:00,122.11,122.13,122.05,122.09,19182.0,110.505,110.5231,110.4507,110.4869,19182.0
2016-07-08 15:45:00,122.08,122.2,122.08,122.2,21516.0,110.4778,110.5864,110.4778,110.5864,21516.0
2016-07-08 15:50:00,122.2,122.26,122.18,122.26,23458.0,110.5864,110.6407,110.5683,110.6407,23458.0
2016-07-08 15:55:00,122.26,122.35,122.25,122.27,72760.0,110.6407,110.7222,110.6317,110.6498,72760.0
2016-07-11 09:30:00,122.52,122.8,122.3,122.53,26965.0,110.876,111.1294,110.6769,110.8851,26965.0
2016-07-11 09:35:00,122.51,122.56,122.3,122.52,10761.0,110.867,110.9122,110.6769,110.876,10761.0
2016-07-11 09:40:00,122.42,122.6,122.42,122.49,9068.0,110.7855,110.9484,110.7855,110.8489,9068.0
2016-07-11 09:45:00,122.48,122.49,122.31,122.38,8259.0,110.8398,110.8489,110.686,110.7493,8259.0
2016-07-11 09:50:00,122.36,122.46,122.35,122.46,5961.0,110.7312,110.8217,110.7222,110.8217,5961.0
2016-07-11 09:55:00,122.46,122.52,122.43,122.49,11385.0,110.8217,110.876,110.7946,110.8489,11385.0
2016-07-11 10:00:00,122.49,122.57,122.44,122.53,15522.0,110.8489,110.9213,110.8036,110.8851,15522.0
2016-07-11 10:05:00,122.5,122.57,122.48,122.54,6585.0,110.8579,110.9213,110.8398,110.8941,6585.0
2016-07-11 10:10:00,122.56,122.56,122.43,122.53,14767.0,110.9122,110.9122,110.7946,110.8851,14767.0
2016-07-11 10:15:00,122.52,122.58,122.51,122.57,7356.0,110.876,110.9303,110.867,110.9213,7356.0
2016-07-11 10:20:00,122.57,122.6,122.47,122.49,9382.0,110.9213,110.9484,110.8308,110.8489,9382.0
2016-07-11 10:25:00,122.47,122.53,122.4,122.49,5585.0,110.8308,110.8851,110.7674,110.8489,5585.0
2016-07-11 10:30:00,122.54,122.56,122.44,122.49,7295.0,110.8941,110.9122,110.8036,110.8489,7295.0
2016-07-11 10:35:00,122.52,122.56,122.49,122.53,5611.0,110.876,110.9122,110.8489,110.8851,5611.0
2016-07-11 10:40:00,122.54,122.6,122.54,122.6,6318.0,110.8941,110.9484,110.8941,110.9484,6318.0
2016-07-11 10:45:00,122.6,122.79,122.6,122.75,6952.0,110.9484,111.1204,110.9484,111.0842,6952.0
2016-07-11 10:50:00,122.75,122.84,122.74,122.8,13712.0,111.0842,111.1656,111.0751,111.1294,13712.0
2016-07-11 10:55:00,122.78,122.82,122.74,122.79,7338.0,111.1113,111.1475,111.0751,111.1204,7338.0
2016-07-11 11:00:00,122.8,122.87,122.67,122.87,20375.0,111.1294,111.1928,111.0118,111.1928,20375.0
2016-07-11 11:05:00,122.85,122.95,122.85,122.95,12327.0,111.1747,111.2651,111.1747,111.2651,12327.0
2016-07-11 11:10:00,122.93,122.96,122.8,122.86,12225.0,111.247,111.2742,111.1294,111.1837,12225.0
2016-07-11 11:15:00,122.85,122.87,122.79,122.79,2504.0,111.1747,111.1928,111.1204,111.1204,2504.0
2016-07-11 11:20:00,122.79,122.82,122.75,122.8,4774.0,111.1204,111.1475,111.0842,111.1294,4774.0
2016-07-11 11:25:00,122.82,122.86,122.78,122.84,1499.0,111.1475,111.1837,111.1113,111.1656,1499.0
2016-07-11 11:30:00,122.85,122.88,122.81,122.86,4752.0,111.1747,111.2018,111.1385,111.1837,4752.0
2016-07-11 11:35:00,122.87,122.94,122.85,122.92,3368.0,111.1928,111.2561,111.1747,111.238,3368.0
2016-07-11 11:40:00,122.92,123.0,122.92,122.97,4400.0,111.238,111.3104,111.238,111.2832,4400.0
2016-07-11 11:45:00,122.96,123.1,122.95,123.04,16036.0,111.2742,111.4009,111.2651,111.3466,16036.0
2016-07-11 11:50:00,123.07,123.07,123.0,123.05,6906.0,111.3737,111.3737,111.3104,111.3556,6906.0
2016-07-11 11:55:00,123.05,123.05,123.0,123.0,8693.0,111.3556,111.3556,111.3104,111.3104,8693.0
2016-07-11 12:00:00,123.03,123.03,122.89,122.91,7401.0,111.3375,111.3375,111.2109,111.229,7401.0
2016-07-11 12:05:00,122.91,122.93,122.8,122.8,4260.0,111.229,111.247,111.1294,111.1294,4260.0
2016-07-11 12:10:00,122.78,122.78,122.72,122.74,2165.0,111.1113,111.1113,111.057,111.0751,2165.0
2016-07-11 12:15:00,122.76,122.77,122.71,122.75,4198.0,111.0932,111.1023,111.048,111.0842,4198.0
2016-07-11 12:20:00,122.75,122.83,122.74,122.83,4113.0,111.0842,111.1566,111.0751,111.1566,4113.0
2016-07-11 12:25:00,122.8,122.85,122.79,122.82,2423.0,111.1294,111.1747,111.1204,111.1475,2423.0
2016-07-11 12:30:00,122.84,122.91,122.84,122.87,5125.0,111.1656,111.229,111.1656,111.1928,5125.0
2016-07-11 12:35:00,122.87,122.87,122.82,122.85,9722.0,111.1928,111.1928,111.1475,111.1747,9722.0
2016-07-11 12:40:00,122.88,122.88,122.83,122.85,4932.0,111.2018,111.2018,111.1566,111.1747,4932.0
2016-07-11 12:45:00,122.85,122.87,122.84,122.84,2454.0,111.1747,111.1928,111.1656,111.1656,2454.0
2016-07-11 12:50:00,122.85,122.9,122.85,122.9,3900.0,111.1747,111.2199,111.1747,111.2199,3900.0
2016-07-11 12:55:00,122.9,122.96,122.89,122.94,3603.0,111.2199,111.2742,111.2109,111.2561,3603.0
2016-07-11 13:00:00,122.96,122.96,122.89,122.92,2973.0,111.2742,111.2742,111.2109,111.238,2973.0
2016-07-11 13:05:00,122.86,122.93,122.86,122.87,4120.0,111.1837,111.247,111.1837,111.1928,4120.0
2016-07-11 13:10:00,122.86,122.87,122.78,122.8,3800.0,111.1837,111.1928,111.1113,111.1294,3800.0
2016-07-11 13:15:00,122.81,122.86,122.81,122.81,3378.0,111.1385,111.1837,111.1385,111.1385,3378.0
2016-07-11 13:20:00,122.81,122.9,122.8,122.8,7408.0,111.1385,111.2199,111.1294,111.1294,7408.0
2016-07-11 13:25:00,122.82,122.83,122.78,122.81,2810.0,111.1475,111.1566,111.1113,111.1385,2810.0
2016-07-11 13:30:00,122.81,122.84,122.79,122.84,3834.0,111.1385,111.1656,111.1204,111.1656,3834.0
2016-07-11 13:35:00,122.83,122.85,122.81,122.84,3335.0,111.1566,111.1747,111.1385,111.1656,3335.0
2016-07-11 13:40:00,122.81,122.82,122.74,122.8,3623.0,111.1385,111.1475,111.0751,111.1294,3623.0
2016-07-11 13:45:00,122.82,122.87,122.79,122.86,2150.0,111.1475,111.1928,111.1204,111.1837,2150.0
2016-07-11 13:50:00,122.84,122.88,122.84,122.85,4666.0,111.1656,111.2018,111.1656,111.1747,4666.0
2016-07-11 13:55:00,122.84,122.88,122.83,122.85,6466.0,111.1656,111.2018,111.1566,111.1747,6466.0
2016-07-11 14:00:00,122.84,122.84,122.74,122.78,5251.0,111.1656,111.1656,111.0751,111.1113,5251.0
2016-07-11 14:05:00,122.77,122.79,122.73,122.78,3151.0,111.1023,111.1204,111.0661,111.1113,3151.0
2016-07-11 14:10:00,122.8,122.83,122.78,122.8,3350.0,111.1294,111.1566,111.1113,111.1294,3350.0
2016-07-11 14:15:00,122.82,122.83,122.73,122.73,3000.0,111.1475,111.1566,111.0661,111.0661,3000.0
2016-07-11 14:20:00,122.74,122.78,122.72,122.74,3935.0,111.0751,111.1113,111.057,111.0751,3935.0
2016-07-11 14:25:00,122.76,122.8,122.75,122.77,4478.0,111.0932,111.1294,111.0842,111.1023,4478.0
2016-07-11 14:30:00,122.77,122.83,122.77,122.8,5840.0,111.1023,111.1566,111.1023,111.1294,5840.0
2016-07-11 14:35:00,122.81,122.83,122.79,122.8,3703.0,111.1385,111.1566,111.1204,111.1294,3703.0
2016-07-11 14:40:00,122.81,122.84,122.81,122.83,1601.0,111.1385,111.1656,111.1385,111.1566,1601.0
2016-07-11 14:45:00,122.82,122.83,122.76,122.8,4551.0,111.1475,111.1566,111.0932,111.1294,4551.0
2016-07-11 14:50:00,122.77,122.83,122.77,122.83,6248.0,111.1023,111.1566,111.1023,111.1566,6248.0
2016-07-11 14:55:00,122.83,122.85,122.8,122.8,5601.0,111.1566,111.1747,111.1294,111.1294,5601.0
2016-07-11 15:00:00,122.8,122.8,122.71,122.73,4916.0,111.1294,111.1294,111.048,111.0661,4916.0
2016-07-11 15:05:00,122.73,122.79,122.72,122.79,4248.0,111.0661,111.1204,111.057,111.1204,4248.0
2016-07-11 15:10:00,122.8,122.84,122.78,122.84,6566.0,111.1294,111.1656,111.1113,111.1656,6566.0
2016-07-11 15:15:00,122.83,122.93,122.82,122.93,7505.0,111.1566,111.247,111.1475,111.247,7505.0
2016-07-11 15:20:00,122.93,122.94,122.9,122.93,8476.0,111.247,111.2561,111.2199,111.247,8476.0
2016-07-11 15:25:00,122.91,122.92,122.82,122.82,8448.0,111.229,111.238,111.1475,111.1475,8448.0
2016-07-11 15:30:00,122.81,122.81,122.69,122.72,8103.0,111.1385,111.1385,111.0299,111.057,8103.0
2016-07-11 15:35:00,122.72,122.77,122.7,122.74,8723.0,111.057,111.1023,111.0389,111.0751,8723.0
2016-07-11 15:40:00,122.74,122.76,122.69,122.69,11447.0,111.0751,111.0932,111.0299,111.0299,11447.0
2016-07-11 15:45:00,122.69,122.7,122.62,122.65,17589.0,111.0299,111.0389,110.9665,110.9937,17589.0
2016-07-11 15:50:00,122.65,122.65,122.61,122.63,19069.0,110.9937,110.9937,110.9575,110.9756,19069.0
2016-07-11 15:55:00,122.64,122.68,122.56,122.61,54952.0,110.9846,111.0208,110.9122,110.9575,54952.0
2016-07-12 09:30:00,122.93,122.93,122.65,122.65,20457.0,111.247,111.247,110.9937,110.9937,20457.0
2016-07-12 09:35:00,122.69,122.72,122.38,122.38,10499.0,111.0299,111.057,110.7493,110.7493,10499.0
2016-07-12 09:40:00,122.36,122.47,122.35,122.39,7938.0,110.7312,110.8308,110.7222,110.7584,7938.0
2016-07-12 09:45:00,122.39,122.39,122.18,122.2,11882.0,110.7584,110.7584,110.5683,110.5864,11882.0
2016-07-12 09:50:00,122.23,122.32,122.21,122.23,9193.0,110.6136,110.695,110.5955,110.6136,9193.0
2016-07-12 09:55:00,122.25,122.39,122.19,122.3,11420.0,110.6317,110.7584,110.5774,110.6769,11420.0
2016-07-12 10:00:00,122.33,122.74,122.32,122.7,12996.0,110.7041,111.0751,110.695,111.0389,12996.0
2016-07-12 10:05:00,122.71,122.85,122.66,122.82,19831.0,111.048,111.1747,111.0027,111.1475,19831.0
2016-07-12 10:10:00,122.82,122.96,122.81,122.96,21367.0,111.1475,111.2742,111.1385,111.2742,21367.0
2016-07-12 10:15:00,122.95,122.97,122.89,122.92,14289.0,111.2651,111.2832,111.2109,111.238,14289.0
2016-07-12 10:20:00,122.92,122.94,122.9,122.92,26628.0,111.238,111.2561,111.2199,111.238,26628.0
2016-07-12 10:25:00,122.93,123.06,122.92,123.01,10344.0,111.247,111.3647,111.238,111.3194,10344.0
2016-07-12 10:30:00,123.01,123.18,123.0,123.17,25719.0,111.3194,111.4733,111.3104,111.4642,25719.0
2016-07-12 10:35:00,123.17,123.21,123.01,123.03,28866.0,111.4642,111.5004,111.3194,111.3375,28866.0
2016-07-12 10:40:00,123.03,123.05,122.95,122.96,6405.0,111.3375,111.3556,111.2651,111.2742,6405.0
2016-07-12 10:45:00,122.96,123.06,122.9,122.9,6700.0,111.2742,111.3647,111.2199,111.2199,6700.0
2016-07-12 10:50:00,122.9,122.91,122.81,122.85,5295.0,111.2199,111.229,111.1385,111.1747,5295.0
2016-07-12 10:55:00,122.81,122.84,122.71,122.78,9476.0,111.1385,111.1656,111.048,111.1113,9476.0
2016-07-12 11:00:00,122.77,122.8,122.69,122.74,31073.0,111.1023,111.1294,111.0299,111.0751,31073.0
2016-07-12 11:05:00,122.73,122.75,122.59,122.59,8184.0,111.0661,111.0842,110.9394,110.9394,8184.0
2016-07-12 11:10:00,122.59,122.59,122.53,122.53,7847.0,110.9394,110.9394,110.8851,110.8851,7847.0
2016-07-12 11:15:00,122.54,122.57,122.51,122.54,10027.0,110.8941,110.9213,110.867,110.8941,10027.0
2016-07-12 11:20:00,122.53,122.57,122.52,122.56,4931.0,110.8851,110.9213,110.876,110.9122,4931.0
2016-07-12 11:25:00,122.57,122.6,122.51,122.57,12447.0,110.9213,110.9484,110.867,110.9213,12447.0
2016-07-12 11:30:00,122.57,122.77,122.56,122.77,11927.0,110.9213,111.1023,110.9122,111.1023,11927.0
2016-07-12 11:35:00,122.77,122.89,122.76,122.89,11682.0,111.1023,111.2109,111.0932,111.2109,11682.0
2016-07-12 11:40:00,122.89,122.95,122.89,122.93,2400.0,111.2109,111.2651,111.2109,111.247,2400.0
2016-07-12 11:45:00,122.88,122.89,122.81,122.81,4226.0,111.2018,111.2109,111.1385,111.1385,4226.0
2016-07-12 11:50:00,122.8,122.83,122.76,122.79,4443.0,111.1294,111.1566,111.0932,111.1204,4443.0
2016-07-12 11:55:00,122.81,122.9,122.8,122.87,18926.0,111.1385,111.2199,111.1294,111.1928,18926.0
2016-07-12 12:00:00,122.85,122.9,122.84,122.9,5963.0,111.1747,111.2199,111.1656,111.2199,5963.0
2016-07-12 12:05:00,122.91,122.93,122.89,122.93,5116.0,111.229,111.247,111.2109,111.247,5116.0
2016-07-12 12:10:00,122.92,122.98,122.92,122.95,3191.0,111.238,111.2923,111.238,111.2651,3191.0
2016-07-12 12:15:00,122.96,123.02,122.95,123.02,7950.0,111.2742,111.3285,111.2651,111.3285,7950.0
2016-07-12 12:20:00,123.03,123.07,122.99,123.06,5255.0,111.3375,111.3737,111.3013,111.3647,5255.0
2016-07-12 12:25:00,123.06,123.14,123.04,123.11,6100.0,111.3647,111.4371,111.3466,111.4099,6100.0
2016-07-12 12:30:00,123.15,123.19,123.12,123.16,7457.0,111.4461,111.4823,111.419,111.4552,7457.0
2016-07-12 12:35:00,123.17,123.17,123.09,123.11,1800.0,111.4642,111.4642,111.3918,111.4099,1800.0
2016-07-12 12:40:00,123.11,123.12,123.07,123.1,8276.0,111.4099,111.419,111.3737,111.4009,8276.0
2016-07-12 12:45:00,123.1,123.11,123.07,123.08,10049.0,111.4009,111.4099,111.3737,111.3828,10049.0
2016-07-12 12:50:00,123.06,123.08,123.0,123.04,12978.0,111.3647,111.3828,111.3104,111.3466,12978.0
2016-07-12 12:55:00,123.03,123.04,122.99,122.99,2585.0,111.3375,111.3466,111.3013,111.3013,2585.0
2016-07-12 13:00:00,123.0,123.05,122.98,123.04,5823.0,111.3104,111.3556,111.2923,111.3466,5823.0
2016-07-12 13:05:00,123.04,123.04,123.01,123.04,14489.0,111.3466,111.3466,111.3194,111.3466,14489.0
2016-07-12 13:10:00,123.03,123.05,123.01,123.03,4895.0,111.3375,111.3556,111.3194,111.3375,4895.0
2016-07-12 13:15:00,123.03,123.04,123.01,123.04,3629.0,111.3375,111.3466,111.3194,111.3466,3629.0
2016-07-12 13:20:00,123.03,123.07,123.03,123.06,8376.0,111.3375,111.3737,111.3375,111.3647,8376.0
2016-07-12 13:25:00,123.06,123.08,123.06,123.08,7480.0,111.3647,111.3828,111.3647,111.3828,7480.0
2016-07-12 13:30:00,123.08,123.09,123.0,123.01,14258.0,111.3828,111.3918,111.3104,111.3194,14258.0
2016-07-12 13:35:00,123.0,123.0,122.95,122.96,3518.0,111.3104,111.3104,111.2651,111.2742,3518.0
2016-07-12 13:40:00,122.95,122.98,122.92,122.97,8108.0,111.2651,111.2923,111.238,111.2832,8108.0
2016-07-12 13:45:00,122.96,122.96,122.89,122.89,6287.0,111.2742,111.2742,111.2109,111.2109,6287.0
2016-07-12 13:50:00,122.9,122.91,122.85,122.85,11160.0,111.2199,111.229,111.1747,111.1747,11160.0
2016-07-12 13:55:00,122.87,122.87,122.81,122.82,6380.0,111.1928,111.1928,111.1385,111.1475,6380.0
2016-07-12 14:00:00,122.85,122.85,122.81,122.82,5148.0,111.1747,111.1747,111.1385,111.1475,5148.0
2016-07-12 14:05:00,122.83,122.83,122.74,122.78,18633.0,111.1566,111.1566,111.0751,111.1113,18633.0
2016-07-12 14:10:00,122.81,122.89,122.81,122.85,5001.0,111.1385,111.2109,111.1385,111.1747,5001.0
2016-07-12 14:15:00,122.87,122.94,122.87,122.94,9449.0,111.1928,111.2561,111.1928,111.2561,9449.0
2016-07-12 14:20:00,122.93,122.93,122.87,122.87,5191.0,111.247,111.247,111.1928,111.1928,5191.0
2016-07-12 14:25:00,122.86,122.88,122.84,122.84,6691.0,111.1837,111.2018,111.1656,111.1656,6691.0
2016-07-12 14:30:00,122.84,122.88,122.84,122.86,7900.0,111.1656,111.2018,111.1656,111.1837,7900.0
2016-07-12 14:35:00,122.85,122.86,122.8,122.82,8908.0,111.1747,111.1837,111.1294,111.1475,8908.0
2016-07-12 14:40:00,122.85,122.9,122.83,122.87,14449.0,111.1747,111.2199,111.1566,111.1928,14449.0
2016-07-12 14:45:00,122.86,122.86,122.81,122.81,17311.0,111.1837,111.1837,111.1385,111.1385,17311.0
2016-07-12 14:50:00,122.81,122.83,122.73,122.76,8420.0,111.1385,111.1566,111.0661,111.0932,8420.0
2016-07-12 14:55:00,122.75,122.76,122.69,122.7,9970.0,111.0842,111.0932,111.0299,111.0389,9970.0
2016-07-12 15:00:00,122.71,122.79,122.7,122.78,13163.0,111.048,111.1204,111.0389,111.1113,13163.0
2016-07-12 15:05:00,122.78,122.78,122.7,122.72,8549.0,111.1113,111.1113,111.0389,111.057,8549.0
2016-07-12 15:10:00,122.73,122.74,122.69,122.69,6272.0,111.0661,111.0751,111.0299,111.0299,6272.0
2016-07-12 15:15:00,122.68,122.7,122.57,122.61,12829.0,111.0208,111.0389,110.9213,110.9575,12829.0
2016-07-12 15:20:00,122.63,122.66,122.6,122.66,3142.0,110.9756,111.0027,110.9484,111.0027,3142.0
2016-07-12 15:25:00,122.66,122.68,122.63,122.65,15371.0,111.0027,111.0208,110.9756,110.9937,15371.0
2016-07-12 15:30:00,122.65,122.73,122.64,122.72,16077.0,110.9937,111.0661,110.9846,111.057,16077.0
2016-07-12 15:35:00,122.72,122.82,122.71,122.8,12559.0,111.057,111.1475,111.048,111.1294,12559.0
2016-07-12 15:40:00,122.78,122.83,122.74,122.74,13454.0,111.1113,111.1566,111.0751,111.0751,13454.0
2016-07-12 15:45:00,122.74,122.81,122.7,122.8,21030.0,111.0751,111.1385,111.0389,111.1294,21030.0
2016-07-12 15:50:00,122.8,122.81,122.73,122.81,40960.0,111.1294,111.1385,111.0661,111.1385,40960.0
2016-07-12 15:55:00,122.8,122.86,122.79,122.8,72516.0,111.1294,111.1837,111.1204,111.1294,72516.0
2016-07-13 09:30:00,123.2,123.35,123.0,123.06,25066.0,111.4914,111.6271,111.3104,111.3647,25066.0
2016-07-13 09:35:00,123.12,123.37,123.12,123.19,9798.0,111.419,111.6452,111.419,111.4823,9798.0
2016-07-13 09:40:00,123.2,123.34,123.08,123.13,15430.0,111.4914,111.6181,111.3828,111.428,15430.0
2016-07-13 09:45:00,123.14,123.2,122.96,123.01,8983.0,111.4371,111.4914,111.2742,111.3194,8983.0
2016-07-13 09:50:00,122.96,123.0,122.86,122.88,6526.0,111.2742,111.3104,111.1837,111.2018,6526.0
2016-07-13 09:55:00,122.88,122.88,122.8,122.85,3427.0,111.2018,111.2018,111.1294,111.1747,3427.0
2016-07-13 10:00:00,122.88,122.93,122.82,122.86,3817.0,111.2018,111.247,111.1475,111.1837,3817.0
2016-07-13 10:05:00,122.88,122.89,122.77,122.79,4008.0,111.2018,111.2109,111.1023,111.1204,4008.0
2016-07-13 10:10:00,122.79,122.83,122.74,122.74,6464.0,111.1204,111.1566,111.0751,111.0751,6464.0
2016-07-13 10:15:00,122.76,122.77,122.64,122.64,8200.0,111.0932,111.1023,110.9846,110.9846,8200.0
2016-07-13 10:20:00,122.64,122.66,122.58,122.62,9490.0,110.9846,111.0027,110.9303,110.9665,9490.0
2016-07-13 10:25:00,122.6,122.64,122.59,122.61,5330.0,110.9484,110.9846,110.9394,110.9575,5330.0
2016-07-13 10:30:00,122.64,122.67,122.54,122.62,15719.0,110.9846,111.0118,110.8941,110.9665,15719.0
2016-07-13 10:35:00,122.62,122.71,122.61,122.71,10982.0,110.9665,111.048,110.9575,111.048,10982.0
2016-07-13 10:40:00,122.71,122.74,122.58,122.64,26790.0,111.048,111.0751,110.9303,110.9846,26790.0
2016-07-13 10:45:00,122.61,122.61,122.49,122.51,17097.0,110.9575,110.9575,110.8489,110.867,17097.0
2016-07-13 10:50:00,122.51,122.52,122.45,122.45,9497.0,110.867,110.876,110.8127,110.8127,9497.0
2016-07-13 10:55:00,122.44,122.49,122.42,122.46,8765.0,110.8036,110.8489,110.7855,110.8217,8765.0
2016-07-13 11:00:00,122.45,122.51,122.39,122.44,26339.0,110.8127,110.867,110.7584,110.8036,26339.0
2016-07-13 11:05:00,122.42,122.51,122.4,122.49,19910.0,110.7855,110.867,110.7674,110.8489,19910.0
2016-07-13 11:10:00,122.5,122.51,122.4,122.42,12006.0,110.8579,110.867,110.7674,110.7855,12006.0
2016-07-13 11:15:00,122.41,122.51,122.41,122.47,10471.0,110.7765,110.867,110.7765,110.8308,10471.0
2016-07-13 11:20:00,122.47,122.51,122.46,122.51,7083.0,110.8308,110.867,110.8217,110.867,7083.0
2016-07-13 11:25:00,122.51,122.55,122.5,122.51,9359.0,110.867,110.9032,110.8579,110.867,9359.0
2016-07-13 11:30:00,122.5,122.5,122.43,122.48,9004.0,110.8579,110.8579,110.7946,110.8398,9004.0
2016-07-13 11:35:00,122.49,122.49,122.42,122.48,4860.0,110.8489,110.8489,110.7855,110.8398,4860.0
2016-07-13 11:40:00,122.48,122.52,122.47,122.48,7010.0,110.8398,110.876,110.8308,110.8398,7010.0
2016-07-13 11:45:00,122.48,122.5,122.47,122.49,3517.0,110.8398,110.8579,110.8308,110.8489,3517.0
2016-07-13 11:50:00,122.48,122.49,122.42,122.47,6984.0,110.8398,110.8489,110.7855,110.8308,6984.0
2016-07-13 11:55:00,122.47,122.5,122.47,122.47,4690.0,110.8308,110.8579,110.8308,110.8308,4690.0
2016-07-13 12:00:00,122.49,122.51,122.47,122.49,8679.0,110.8489,110.867,110.8308,110.8489,8679.0
2016-07-13 12:05:00,122.5,122.5,122.45,122.48,4361.0,110.8579,110.8579,110.8127,110.8398,4361.0
2016-07-13 12:10:00,122.49,122.5,122.47,122.5,3737.0,110.8489,110.8579,110.8308,110.8579,3737.0
2016-07-13 12:15:00,122.5,122.56,122.5,122.55,3700.0,110.8579,110.9122,110.8579,110.9032,3700.0
2016-07-13 12:20:00,122.56,122.6,122.53,122.53,12232.0,110.9122,110.9484,110.8851,110.8851,12232.0
2016-07-13 12:25:00,122.52,122.54,122.46,122.47,6799.0,110.876,110.8941,110.8217,110.8308,6799.0
2016-07-13 12:30:00,122.44,122.5,122.44,122.47,4324.0,110.8036,110.8579,110.8036,110.8308,4324.0
2016-07-13 12:35:00,122.49,122.49,122.43,122.47,9065.0,110.8489,110.8489,110.7946,110.8308,9065.0
2016-07-13 12:40:00,122.47,122.49,122.46,122.49,2200.0,110.8308,110.8489,110.8217,110.8489,2200.0
2016-07-13 12:45:00,122.48,122.49,122.42,122.44,4308.0,110.8398,110.8489,110.7855,110.8036,4308.0
2016-07-13 12:50:00,122.44,122.46,122.36,122.38,5457.0,110.8036,110.8217,110.7312,110.7493,5457.0
2016-07-13 12:55:00,122.37,122.39,122.34,122.36,4450.0,110.7403,110.7584,110.7131,110.7312,4450.0
2016-07-13 13:00:00,122.36,122.4,122.33,122.37,11830.0,110.7312,110.7674,110.7041,110.7403,11830.0
2016-07-13 13:05:00,122.37,122.37,122.33,122.37,5926.0,110.7403,110.7403,110.7041,110.7403,5926.0
2016-07-13 13:10:00,122.37,122.38,122.35,122.38,3632.0,110.7403,110.7493,110.7222,110.7493,3632.0
2016-07-13 13:15:00,122.38,122.38,122.32,122.34,4300.0,110.7493,110.7493,110.695,110.7131,4300.0
2016-07-13 13:20:00,122.32,122.34,122.29,122.29,3070.0,110.695,110.7131,110.6679,110.6679,3070.0
2016-07-13 13:25:00,122.3,122.3,122.19,122.2,9688.0,110.6769,110.6769,110.5774,110.5864,9688.0
2016-07-13 13:30:00,122.2,122.22,122.16,122.18,7982.0,110.5864,110.6045,110.5502,110.5683,7982.0
2016-07-13 13:35:00,122.18,122.21,122.17,122.18,15204.0,110.5683,110.5955,110.5593,110.5683,15204.0
2016-07-13 13:40:00,122.18,122.3,122.18,122.27,4600.0,110.5683,110.6769,110.5683,110.6498,4600.0
2016-07-13 13:45:00,122.27,122.3,122.25,122.26,9841.0,110.6498,110.6769,110.6317,110.6407,9841.0
2016-07-13 13:50:00,122.27,122.28,122.21,122.22,5710.0,110.6498,110.6588,110.5955,110.6045,5710.0
2016-07-13 13:55:00,122.21,122.23,122.19,122.19,3636.0,110.5955,110.6136,110.5774,110.5774,3636.0
2016-07-13 14:00:00,122.2,122.23,122.19,122.2,5804.0,110.5864,110.6136,110.5774,110.5864,5804.0
2016-07-13 14:05:00,122.21,122.38,122.17,122.37,11088.0,110.5955,110.7493,110.5593,110.7403,11088.0
2016-07-13 14:10:00,122.39,122.55,122.37,122.45,6528.0,110.7584,110.9032,110.7403,110.8127,6528.0
2016-07-13 14:15:00,122.44,122.51,122.42,122.48,8213.0,110.8036,110.867,110.7855,110.8398,8213.0
2016-07-13 14:20:00,122.48,122.5,122.46,122.47,3351.0,110.8398,110.8579,110.8217,110.8308,3351.0
2016-07-13 14:25:00,122.47,122.62,122.46,122.59,5547.0,110.8308,110.9665,110.8217,110.9394,5547.0
2016-07-13 14:30:00,122.6,122.66,122.59,122.61,7508.0,110.9484,111.0027,110.9394,110.9575,7508.0
2016-07-13 14:35:00,122.61,122.63,122.57,122.57,5360.0,110.9575,110.9756,110.9213,110.9213,5360.0
2016-07-13 14:40:00,122.55,122.55,122.45,122.49,7683.0,110.9032,110.9032,110.8127,110.8489,7683.0
2016-07-13 14:45:00,122.48,122.56,122.47,122.56,3948.0,110.8398,110.9122,110.8308,110.9122,3948.0
2016-07-13 14:50:00,122.53,122.55,122.45,122.46,4372.0,110.8851,110.9032,110.8127,110.8217,4372.0
2016-07-13 14:55:00,122.44,122.51,122.44,122.5,5104.0,110.8036,110.867,110.8036,110.8579,5104.0
2016-07-13 15:00:00,122.5,122.65,122.49,122.65,10920.0,110.8579,110.9937,110.8489,110.9937,10920.0
2016-07-13 15:05:00,122.64,122.64,122.52,122.52,8162.0,110.9846,110.9846,110.876,110.876,8162.0
2016-07-13 15:10:00,122.53,122.55,122.44,122.45,8156.0,110.8851,110.9032,110.8036,110.8127,8156.0
2016-07-13 15:15:00,122.44,122.46,122.4,122.4,5000.0,110.8036,110.8217,110.7674,110.7674,5000.0
2016-07-13 15:20:00,122.41,122.42,122.37,122.4,10502.0,110.7765,110.7855,110.7403,110.7674,10502.0
2016-07-13 15:25:00,122.41,122.43,122.39,122.41,7359.0,110.7765,110.7946,110.7584,110.7765,7359.0
2016-07-13 15:30:00,122.41,122.53,122.38,122.5,11592.0,110.7765,110.8851,110.7493,110.8579,11592.0
2016-07-13 15:35:00,122.5,122.59,122.5,122.58,15544.0,110.8579,110.9394,110.8579,110.9303,15544.0
2016-07-13 15:40:00,122.58,122.65,122.57,122.65,17949.0,110.9303,110.9937,110.9213,110.9937,17949.0
2016-07-13 15:45:00,122.66,122.69,122.51,122.51,19890.0,111.0027,111.0299,110.867,110.867,19890.0
2016-07-13 15:50:00,122.51,122.53,122.5,122.51,25347.0,110.867,110.8851,110.8579,110.867,25347.0
2016-07-13 15:55:00,122.52,122.59,122.48,122.53,55248.0,110.876,110.9394,110.8398,110.8851,55248.0
2016-07-14 09:30:00,123.28,123.4,122.99,123.4,20900.0,111.5638,111.6724,111.3013,111.6724,20900.0
2016-07-14 09:35:00,123.37,123.41,123.13,123.25,7684.0,111.6452,111.6814,111.428,111.5366,7684.0
2016-07-14 09:40:00,123.28,123.35,123.06,123.14,5227.0,111.5638,111.6271,111.3647,111.4371,5227.0
2016-07-14 09:45:00,123.07,123.33,123.07,123.22,3200.0,111.3737,111.609,111.3737,111.5095,3200.0
2016-07-14 09:50:00,123.24,123.29,123.17,123.24,9908.0,111.5276,111.5728,111.4642,111.5276,9908.0
2016-07-14 09:55:00,123.24,123.24,123.14,123.17,8724.0,111.5276,111.5276,111.4371,111.4642,8724.0
2016-07-14 10:00:00,123.21,123.23,123.15,123.16,5443.0,111.5004,111.5185,111.4461,111.4552,5443.0
2016-07-14 10:05:00,123.21,123.28,123.18,123.22,6454.0,111.5004,111.5638,111.4733,111.5095,6454.0
2016-07-14 10:10:00,123.24,123.27,123.2,123.23,5200.0,111.5276,111.5547,111.4914,111.5185,5200.0
2016-07-14 10:15:00,123.26,123.29,123.06,123.1,2714.0,111.5457,111.5728,111.3647,111.4009,2714.0
2016-07-14 10:20:00,123.09,123.12,123.05,123.06,4452.0,111.3918,111.419,111.3556,111.3647,4452.0
2016-07-14 10:25:00,123.1,123.1,122.98,122.98,2260.0,111.4009,111.4009,111.2923,111.2923,2260.0
2016-07-14 10:30:00,123.02,123.03,122.95,122.98,5152.0,111.3285,111.3375,111.2651,111.2923,5152.0
2016-07-14 10:35:00,122.96,123.03,122.93,122.94,3417.0,111.2742,111.3375,111.247,111.2561,3417.0
2016-07-14 10:40:00,122.94,122.97,122.75,122.75,4969.0,111.2561,111.2832,111.0842,111.0842,4969.0
2016-07-14 10:45:00,122.76,122.79,122.64,122.65,5504.0,111.0932,111.1204,110.9846,110.9937,5504.0
2016-07-14 10:50:00,122.67,122.69,122.63,122.64,2404.0,111.0118,111.0299,110.9756,110.9846,2404.0
2016-07-14 10:55:00,122.66,122.71,122.65,122.69,6393.0,111.0027,111.048,110.9937,111.0299,6393.0
2016-07-14 11:00:00,122.68,122.75,122.65,122.74,14899.0,111.0208,111.0842,110.9937,111.0751,14899.0
2016-07-14 11:05:00,122.76,122.92,122.74,122.92,3395.0,111.0932,111.238,111.0751,111.238,3395.0
2016-07-14 11:10:00,122.9,122.92,122.84,122.85,4702.0,111.2199,111.238,111.1656,111.1747,4702.0
2016-07-14 11:15:00,122.84,122.91,122.78,122.82,2965.0,111.1656,111.229,111.1113,111.1475,2965.0
2016-07-14 11:20:00,122.78,122.83,122.78,122.78,3403.0,111.1113,111.1566,111.1113,111.1113,3403.0
2016-07-14 11:25:00,122.78,122.83,122.74,122.74,4864.0,111.1113,111.1566,111.0751,111.0751,4864.0
2016-07-14 11:30:00,122.76,122.77,122.64,122.64,3633.0,111.0932,111.1023,110.9846,110.9846,3633.0
2016-07-14 11:35:00,122.63,122.7,122.63,122.66,4999.0,110.9756,111.0389,110.9756,111.0027,4999.0
2016-07-14 11:40:00,122.66,122.68,122.59,122.59,3100.0,111.0027,111.0208,110.9394,110.9394,3100.0
2016-07-14 11:45:00,122.62,122.67,122.6,122.64,6750.0,110.9665,111.0118,110.9484,110.9846,6750.0
2016-07-14 11:50:00,122.66,122.68,122.62,122.67,7708.0,111.0027,111.0208,110.9665,111.0118,7708.0
2016-07-14 11:55:00,122.65,122.67,122.62,122.62,3489.0,110.9937,111.0118,110.9665,110.9665,3489.0
2016-07-14 12:00:00,122.62,122.64,122.57,122.58,6617.0,110.9665,110.9846,110.9213,110.9303,6617.0
2016-07-14 12:05:00,122.61,122.66,122.59,122.63,3980.0,110.9575,111.0027,110.9394,110.9756,3980.0
2016-07-14 12:10:00,122.66,122.67,122.63,122.64,1815.0,111.0027,111.0118,110.9756,110.9846,1815.0
2016-07-14 12:15:00,122.62,122.67,122.61,122.62,2754.0,110.9665,111.0118,110.9575,110.9665,2754.0
2016-07-14 12:20:00,122.64,122.65,122.56,122.61,4509.0,110.9846,110.9937,110.9122,110.9575,4509.0
2016-07-14 12:25:00,122.57,122.61,122.53,122.59,1545.0,110.9213,110.9575,110.8851,110.9394,1545.0
2016-07-14 12:30:00,122.62,122.76,122.62,122.74,5500.0,110.9665,111.0932,110.9665,111.0751,5500.0
2016-07-14 12:35:00,122.76,122.77,122.73,122.73,2200.0,111.0932,111.1023,111.0661,111.0661,2200.0
2016-07-14 12:40:00,122.73,122.8,122.73,122.76,2400.0,111.0661,111.1294,111.0661,111.0932,2400.0
2016-07-14 12:45:00,122.79,122.84,122.79,122.82,3637.0,111.1204,111.1656,111.1204,111.1475,3637.0
2016-07-14 12:50:00,122.83,122.85,122.81,122.81,2950.0,111.1566,111.1747,111.1385,111.1385,2950.0
2016-07-14 12:55:00,122.81,122.86,122.78,122.78,2541.0,111.1385,111.1837,111.1113,111.1113,2541.0
2016-07-14 13:00:00,122.78,122.78,122.61,122.61,3400.0,111.1113,111.1113,110.9575,110.9575,3400.0
2016-07-14 13:05:00,122.6,122.68,122.59,122.66,6904.0,110.9484,111.0208,110.9394,111.0027,6904.0
2016-07-14 13:10:00,122.67,122.71,122.61,122.61,4638.0,111.0118,111.048,110.9575,110.9575,4638.0
2016-07-14 13:15:00,122.63,122.63,122.53,122.58,6001.0,110.9756,110.9756,110.8851,110.9303,6001.0
2016-07-14 13:20:00,122.55,122.57,122.52,122.52,3143.0,110.9032,110.9213,110.876,110.876,3143.0
2016-07-14 13:25:00,122.59,122.62,122.58,122.58,4711.0,110.9394,110.9665,110.9303,110.9303,4711.0
2016-07-14 13:30:00,122.6,122.63,122.57,122.61,2997.0,110.9484,110.9756,110.9213,110.9575,2997.0
2016-07-14 13:35:00,122.6,122.67,122.6,122.65,4250.0,110.9484,111.0118,110.9484,110.9937,4250.0
2016-07-14 13:40:00,122.65,122.68,122.63,122.63,1614.0,110.9937,111.0208,110.9756,110.9756,1614.0
2016-07-14 13:45:00,122.67,122.69,122.62,122.69,4268.0,111.0118,111.0299,110.9665,111.0299,4268.0
2016-07-14 13:50:00,122.68,122.7,122.64,122.65,1585.0,111.0208,111.0389,110.9846,110.9937,1585.0
2016-07-14 13:55:00,122.63,122.67,122.63,122.65,2077.0,110.9756,111.0118,110.9756,110.9937,2077.0
2016-07-14 14:00:00,122.65,122.66,122.56,122.57,4374.0,110.9937,111.0027,110.9122,110.9213,4374.0
2016-07-14 14:05:00,122.57,122.59,122.5,122.54,6101.0,110.9213,110.9394,110.8579,110.8941,6101.0
2016-07-14 14:10:00,122.53,122.64,122.52,122.61,4364.0,110.8851,110.9846,110.876,110.9575,4364.0
2016-07-14 14:15:00,122.64,122.75,122.62,122.75,5404.0,110.9846,111.0842,110.9665,111.0842,5404.0
2016-07-14 14:20:00,122.76,122.78,122.71,122.75,4793.0,111.0932,111.1113,111.048,111.0842,4793.0
2016-07-14 14:25:00,122.76,122.77,122.75,122.76,6025.0,111.0932,111.1023,111.0842,111.0932,6025.0
2016-07-14 14:30:00,122.75,122.76,122.64,122.64,9145.0,111.0842,111.0932,110.9846,110.9846,9145.0
2016-07-14 14:35:00,122.67,122.69,122.62,122.65,11206.0,111.0118,111.0299,110.9665,110.9937,11206.0
2016-07-14 14:40:00,122.65,122.65,122.59,122.59,6878.0,110.9937,110.9937,110.9394,110.9394,6878.0
2016-07-14 14:45:00,122.6,122.62,122.41,122.41,20142.0,110.9484,110.9665,110.7765,110.7765,20142.0
2016-07-14 14:50:00,122.41,122.46,122.35,122.36,17565.0,110.7765,110.8217,110.7222,110.7312,17565.0
2016-07-14 14:55:00,122.35,122.36,122.24,122.25,46665.0,110.7222,110.7312,110.6226,110.6317,46665.0
2016-07-14 15:00:00,122.26,122.28,122.19,122.24,52285.0,110.6407,110.6588,110.5774,110.6226,52285.0
2016-07-14 15:05:00,122.23,122.31,122.19,122.3,84962.0,110.6136,110.686,110.5774,110.6769,84962.0
2016-07-14 15:10:00,122.31,122.35,122.2,122.33,60123.0,110.686,110.7222,110.5864,110.7041,60123.0
2016-07-14 15:15:00,122.34,122.43,122.25,122.27,42308.0,110.7131,110.7946,110.6317,110.6498,42308.0
2016-07-14 15:20:00,122.28,122.4,122.27,122.31,33389.0,110.6588,110.7674,110.6498,110.686,33389.0
2016-07-14 15:25:00,122.31,122.37,122.3,122.31,23377.0,110.686,110.7403,110.6769,110.686,23377.0
2016-07-14 15:30:00,122.31,122.35,122.29,122.31,30490.0,110.686,110.7222,110.6679,110.686,30490.0
2016-07-14 15:35:00,122.3,122.33,122.28,122.32,28721.0,110.6769,110.7041,110.6588,110.695,28721.0
2016-07-14 15:40:00,122.32,122.33,122.24,122.27,50416.0,110.695,110.7041,110.6226,110.6498,50416.0
2016-07-14 15:45:00,122.28,122.35,122.26,122.35,66367.0,110.6588,110.7222,110.6407,110.7222,66367.0
2016-07-14 15:50:00,122.35,122.42,122.34,122.42,32808.0,110.7222,110.7855,110.7131,110.7855,32808.0
2016-07-14 15:55:00,122.42,122.43,122.29,122.29,69790.0,110.7855,110.7946,110.6679,110.6679,69790.0
2016-07-15 09:30:00,122.97,123.5,122.02,123.5,113097.0,111.2832,111.7629,110.4235,111.7629,113097.0
2016-07-15 09:35:00,123.54,123.55,123.34,123.37,27303.0,111.7991,111.8081,111.6181,111.6452,27303.0
2016-07-15 09:40:00,123.37,123.5,123.32,123.41,23644.0,111.6452,111.7629,111.6,111.6814,23644.0
2016-07-15 09:45:00,123.42,123.44,123.17,123.18,16169.0,111.6905,111.7086,111.4642,111.4733,16169.0
2016-07-15 09:50:00,123.24,123.28,122.93,122.94,9436.0,111.5276,111.5638,111.247,111.2561,9436.0
2016-07-15 09:55:00,122.99,123.0,122.83,122.84,13487.0,111.3013,111.3104,111.1566,111.1656,13487.0
2016-07-15 10:00:00,122.88,122.94,122.73,122.78,13613.0,111.2018,111.2561,111.0661,111.1113,13613.0
2016-07-15 10:05:00,122.75,122.76,122.64,122.69,15360.0,111.0842,111.0932,110.9846,111.0299,15360.0
2016-07-15 10:10:00,122.71,122.84,122.37,122.39,58820.0,111.048,111.1656,110.7403,110.7584,58820.0
2016-07-15 10:15:00,122.41,122.53,122.07,122.19,65285.0,110.7765,110.8851,110.4688,110.5774,65285.0
2016-07-15 10:20:00,122.19,122.46,122.12,122.15,56805.0,110.5774,110.8217,110.514,110.5412,56805.0
2016-07-15 10:25:00,122.12,122.16,122.04,122.08,51031.0,110.514,110.5502,110.4416,110.4778,51031.0
2016-07-15 10:30:00,122.09,122.47,122.08,122.23,72652.0,110.4869,110.8308,110.4778,110.6136,72652.0
2016-07-15 10:35:00,122.25,122.46,122.25,122.38,21651.0,110.6317,110.8217,110.6317,110.7493,21651.0
2016-07-15 10:40:00,122.42,122.42,122.13,122.2,26711.0,110.7855,110.7855,110.5231,110.5864,26711.0
2016-07-15 10:45:00,122.19,122.22,122.0,122.07,51917.0,110.5774,110.6045,110.4054,110.4688,51917.0
2016-07-15 10:50:00,122.06,122.18,121.99,122.06,51184.0,110.4597,110.5683,110.3964,110.4597,51184.0
2016-07-15 10:55:00,122.07,122.2,122.03,122.2,46847.0,110.4688,110.5864,110.4326,110.5864,46847.0
2016-07-15 11:00:00,122.21,122.32,122.13,122.25,36552.0,110.5955,110.695,110.5231,110.6317,36552.0
2016-07-15 11:05:00,122.25,122.37,122.16,122.37,9415.0,110.6317,110.7403,110.5502,110.7403,9415.0
2016-07-15 11:10:00,122.37,122.38,122.21,122.33,7467.0,110.7403,110.7493,110.5955,110.7041,7467.0
2016-07-15 11:15:00,122.37,122.41,122.3,122.31,8561.0,110.7403,110.7765,110.6769,110.686,8561.0
2016-07-15 11:20:00,122.31,122.35,122.03,122.07,25881.0,110.686,110.7222,110.4326,110.4688,25881.0
2016-07-15 11:25:00,122.08,122.08,121.72,121.73,44635.0,110.4778,110.4778,110.152,110.1611,44635.0
2016-07-15 11:30:00,121.74,121.76,121.63,121.66,39438.0,110.1701,110.1882,110.0706,110.0977,39438.0
2016-07-15 11:35:00,121.62,121.76,121.52,121.76,53924.0,110.0615,110.1882,109.9711,110.1882,53924.0
2016-07-15 11:40:00,121.76,121.87,121.68,121.84,19483.0,110.1882,110.2878,110.1158,110.2606,19483.0
2016-07-15 11:45:00,121.85,121.93,121.8,121.83,6304.0,110.2697,110.3421,110.2244,110.2516,6304.0
2016-07-15 11:50:00,121.82,121.89,121.77,121.89,3789.0,110.2425,110.3059,110.1973,110.3059,3789.0
2016-07-15 11:55:00,121.87,121.9,121.84,121.84,5595.0,110.2878,110.3149,110.2606,110.2606,5595.0
2016-07-15 12:00:00,121.84,121.94,121.79,121.91,12336.0,110.2606,110.3511,110.2154,110.324,12336.0
2016-07-15 12:05:00,121.93,121.93,121.76,121.78,23900.0,110.3421,110.3421,110.1882,110.2063,23900.0
2016-07-15 12:10:00,121.77,121.88,121.76,121.81,8905.0,110.1973,110.2968,110.1882,110.2335,8905.0
2016-07-15 12:15:00,121.82,121.82,121.42,121.44,51216.0,110.2425,110.2425,109.8806,109.8987,51216.0
2016-07-15 12:20:00,121.43,121.47,121.29,121.38,99586.0,109.8896,109.9258,109.7629,109.8444,99586.0
2016-07-15 12:25:00,121.39,121.63,121.33,121.63,37290.0,109.8534,110.0706,109.7991,110.0706,37290.0
2016-07-15 12:30:00,121.64,121.66,121.36,121.56,28983.0,110.0796,110.0977,109.8263,110.0073,28983.0
2016-07-15 12:35:00,121.54,121.59,121.45,121.49,8401.0,109.9892,110.0344,109.9077,109.9439,8401.0
2016-07-15 12:40:00,121.47,121.56,121.44,121.55,2531.0,109.9258,110.0073,109.8987,109.9982,2531.0
2016-07-15 12:45:00,121.5,121.57,121.5,121.55,3529.0,109.953,110.0163,109.953,109.9982,3529.0
2016-07-15 12:50:00,121.59,121.65,121.53,121.65,4500.0,110.0344,110.0887,109.9801,110.0887,4500.0
2016-07-15 12:55:00,121.59,121.65,121.59,121.62,1141.0,110.0344,110.0887,110.0344,110.0615,1141.0
2016-07-15 13:00:00,121.63,121.75,121.63,121.71,7485.0,110.0706,110.1792,110.0706,110.143,7485.0
2016-07-15 13:05:00,121.72,121.77,121.7,121.74,5400.0,110.152,110.1973,110.1339,110.1701,5400.0
2016-07-15 13:10:00,121.73,121.84,121.73,121.82,6200.0,110.1611,110.2606,110.1611,110.2425,6200.0
2016-07-15 13:15:00,121.8,121.86,121.8,121.82,9007.0,110.2244,110.2787,110.2244,110.2425,9007.0
2016-07-15 13:20:00,121.8,121.85,121.77,121.84,4710.0,110.2244,110.2697,110.1973,110.2606,4710.0
2016-07-15 13:25:00,121.82,121.84,121.8,121.81,2900.0,110.2425,110.2606,110.2244,110.2335,2900.0
2016-07-15 13:30:00,121.83,121.86,121.77,121.77,7437.0,110.2516,110.2787,110.1973,110.1973,7437.0
2016-07-15 13:35:00,121.77,121.88,121.76,121.88,5036.0,110.1973,110.2968,110.1882,110.2968,5036.0
2016-07-15 13:40:00,121.86,122.0,121.83,122.0,4224.0,110.2787,110.4054,110.2516,110.4054,4224.0
2016-07-15 13:45:00,121.97,122.0,121.77,121.78,7800.0,110.3783,110.4054,110.1973,110.2063,7800.0
2016-07-15 13:50:00,121.78,121.82,121.75,121.82,3434.0,110.2063,110.2425,110.1792,110.2425,3434.0
2016-07-15 13:55:00,121.82,121.83,121.79,121.79,4026.0,110.2425,110.2516,110.2154,110.2154,4026.0
2016-07-15 14:00:00,121.82,121.95,121.81,121.95,16132.0,110.2425,110.3602,110.2335,110.3602,16132.0
2016-07-15 14:05:00,121.95,121.98,121.87,121.88,4790.0,110.3602,110.3873,110.2878,110.2968,4790.0
2016-07-15 14:10:00,121.89,121.98,121.88,121.97,4758.0,110.3059,110.3873,110.2968,110.3783,4758.0
2016-07-15 14:15:00,121.96,121.97,121.85,121.85,9334.0,110.3692,110.3783,110.2697,110.2697,9334.0
2016-07-15 14:20:00,121.83,121.83,121.78,121.81,2960.0,110.2516,110.2516,110.2063,110.2335,2960.0
2016-07-15 14:25:00,121.83,121.87,121.81,121.87,5528.0,110.2516,110.2878,110.2335,110.2878,5528.0
2016-07-15 14:30:00,121.87,121.94,121.86,121.92,6686.0,110.2878,110.3511,110.2787,110.333,6686.0
2016-07-15 14:35:00,121.92,121.93,121.84,121.89,8114.0,110.333,110.3421,110.2606,110.3059,8114.0
2016-07-15 14:40:00,121.87,121.91,121.82,121.9,6774.0,110.2878,110.324,110.2425,110.3149,6774.0
2016-07-15 14:45:00,121.88,121.97,121.87,121.93,6857.0,110.2968,110.3783,110.2878,110.3421,6857.0
2016-07-15 14:50:00,121.92,121.96,121.89,121.91,7464.0,110.333,110.3692,110.3059,110.324,7464.0
2016-07-15 14:55:00,121.94,121.97,121.91,121.92,8486.0,110.3511,110.3783,110.324,110.333,8486.0
2016-07-15 15:00:00,121.92,121.99,121.91,121.93,8864.0,110.333,110.3964,110.324,110.3421,8864.0
2016-07-15 15:05:00,121.94,121.99,121.91,121.96,7260.0,110.3511,110.3964,110.324,110.3692,7260.0
2016-07-15 15:10:00,121.96,122.03,121.95,122.0,16447.0,110.3692,110.4326,110.3602,110.4054,16447.0
2016-07-15 15:15:00,121.99,122.06,121.94,122.04,18613.0,110.3964,110.4597,110.3511,110.4416,18613.0
2016-07-15 15:20:00,122.03,122.15,122.01,122.13,9095.0,110.4326,110.5412,110.4145,110.5231,9095.0
2016-07-15 15:25:00,122.12,122.19,122.1,122.15,20362.0,110.514,110.5774,110.4959,110.5412,20362.0
2016-07-15 15:30:00,122.15,122.23,122.14,122.19,16368.0,110.5412,110.6136,110.5321,110.5774,16368.0
2016-07-15 15:35:00,122.19,122.19,122.09,122.14,16625.0,110.5774,110.5774,110.4869,110.5321,16625.0
2016-07-15 15:40:00,122.13,122.14,122.0,122.0,21488.0,110.5231,110.5321,110.4054,110.4054,21488.0
2016-07-15 15:45:00,122.0,122.04,121.89,121.9,33495.0,110.4054,110.4416,110.3059,110.3149,33495.0
2016-07-15 15:50:00,121.92,122.0,121.92,121.95,34848.0,110.333,110.4054,110.333,110.3602,34848.0
2016-07-15 15:55:00,121.96,122.13,121.96,122.07,87296.0,110.3692,110.5231,110.3692,110.4688,87296.0
2016-07-18 09:30:00,122.26,122.56,122.15,122.44,33411.0,110.6407,110.9122,110.5412,110.8036,33411.0
2016-07-18 09:35:00,122.43,122.81,122.43,122.67,44564.0,110.7946,111.1385,110.7946,111.0118,44564.0
2016-07-18 09:40:00,122.74,123.0,122.67,122.7,9867.0,111.0751,111.3104,111.0118,111.0389,9867.0
2016-07-18 09:45:00,122.66,122.7,122.57,122.7,3255.0,111.0027,111.0389,110.9213,111.0389,3255.0
2016-07-18 09:50:00,122.73,122.74,122.51,122.55,7941.0,111.0661,111.0751,110.867,110.9032,7941.0
2016-07-18 09:55:00,122.61,122.64,122.51,122.51,4200.0,110.9575,110.9846,110.867,110.867,4200.0
2016-07-18 10:00:00,122.5,122.55,122.43,122.51,4300.0,110.8579,110.9032,110.7946,110.867,4300.0
2016-07-18 10:05:00,122.51,122.51,122.4,122.47,2672.0,110.867,110.867,110.7674,110.8308,2672.0
2016-07-18 10:10:00,122.48,122.51,122.33,122.34,5615.0,110.8398,110.867,110.7041,110.7131,5615.0
2016-07-18 10:15:00,122.38,122.45,122.36,122.45,2400.0,110.7493,110.8127,110.7312,110.8127,2400.0
2016-07-18 10:20:00,122.46,122.53,122.41,122.45,5790.0,110.8217,110.8851,110.7765,110.8127,5790.0
2016-07-18 10:25:00,122.5,122.5,122.31,122.38,25595.0,110.8579,110.8579,110.686,110.7493,25595.0
2016-07-18 10:30:00,122.4,122.47,122.37,122.44,23548.0,110.7674,110.8308,110.7403,110.8036,23548.0
2016-07-18 10:35:00,122.44,122.46,122.37,122.4,24562.0,110.8036,110.8217,110.7403,110.7674,24562.0
2016-07-18 10:40:00,122.4,122.46,122.38,122.44,10854.0,110.7674,110.8217,110.7493,110.8036,10854.0
2016-07-18 10:45:00,122.45,122.46,122.22,122.22,8364.0,110.8127,110.8217,110.6045,110.6045,8364.0
2016-07-18 10:50:00,122.2,122.32,122.2,122.28,6541.0,110.5864,110.695,110.5864,110.6588,6541.0
2016-07-18 10:55:00,122.28,122.3,122.21,122.27,9903.0,110.6588,110.6769,110.5955,110.6498,9903.0
2016-07-18 11:00:00,122.27,122.28,122.21,122.26,19103.0,110.6498,110.6588,110.5955,110.6407,19103.0
2016-07-18 11:05:00,122.26,122.28,122.11,122.12,11999.0,110.6407,110.6588,110.505,110.514,11999.0
2016-07-18 11:10:00,122.09,122.12,121.94,121.94,14379.0,110.4869,110.514,110.3511,110.3511,14379.0
2016-07-18 11:15:00,121.93,121.99,121.91,121.95,9948.0,110.3421,110.3964,110.324,110.3602,9948.0
2016-07-18 11:20:00,121.94,121.95,121.87,121.93,7038.0,110.3511,110.3602,110.2878,110.3421,7038.0
2016-07-18 11:25:00,121.94,121.94,121.69,121.69,9360.0,110.3511,110.3511,110.1249,110.1249,9360.0
2016-07-18 11:30:00,121.69,121.71,121.57,121.6,8900.0,110.1249,110.143,110.0163,110.0434,8900.0
2016-07-18 11:35:00,121.59,121.64,121.52,121.64,22742.0,110.0344,110.0796,109.9711,110.0796,22742.0
2016-07-18 11:40:00,121.64,121.64,121.47,121.51,16858.0,110.0796,110.0796,109.9258,109.962,16858.0
2016-07-18 11:45:00,121.51,121.51,121.4,121.4,31037.0,109.962,109.962,109.8625,109.8625,31037.0
2016-07-18 11:50:00,121.4,121.46,121.37,121.4,43842.0,109.8625,109.9168,109.8353,109.8625,43842.0
2016-07-18 11:55:00,121.39,121.43,121.29,121.31,15477.0,109.8534,109.8896,109.7629,109.781,15477.0
2016-07-18 12:00:00,121.31,121.45,121.23,121.43,17868.0,109.781,109.9077,109.7086,109.8896,17868.0
2016-07-18 12:05:00,121.44,121.66,121.4,121.64,14706.0,109.8987,110.0977,109.8625,110.0796,14706.0
2016-07-18 12:10:00,121.63,121.64,121.56,121.58,13609.0,110.0706,110.0796,110.0073,110.0254,13609.0
2016-07-18 12:15:00,121.58,121.64,121.52,121.53,8155.0,110.0254,110.0796,109.9711,109.9801,8155.0
2016-07-18 12:20:00,121.51,121.53,121.44,121.44,9856.0,109.962,109.9801,109.8987,109.8987,9856.0
2016-07-18 12:25:00,121.43,121.45,121.35,121.35,7255.0,109.8896,109.9077,109.8172,109.8172,7255.0
2016-07-18 12:30:00,121.33,121.34,121.26,121.29,9430.0,109.7991,109.8082,109.7358,109.7629,9430.0
2016-07-18 12:35:00,121.29,121.34,121.27,121.28,11677.0,109.7629,109.8082,109.7448,109.7539,11677.0
2016-07-18 12:40:00,121.27,121.28,121.16,121.22,20151.0,109.7448,109.7539,109.6453,109.6996,20151.0
2016-07-18 12:45:00,121.24,121.24,121.16,121.19,8801.0,109.7177,109.7177,109.6453,109.6724,8801.0
2016-07-18 12:50:00,121.17,121.21,121.12,121.2,16038.0,109.6543,109.6905,109.6091,109.6815,16038.0
2016-07-18 12:55:00,121.2,121.2,121.1,121.12,11775.0,109.6815,109.6815,109.591,109.6091,11775.0
2016-07-18 13:00:00,121.12,121.21,121.11,121.21,13327.0,109.6091,109.6905,109.6,109.6905,13327.0
2016-07-18 13:05:00,121.23,121.26,121.13,121.13,17235.0,109.7086,109.7358,109.6181,109.6181,17235.0
2016-07-18 13:10:00,121.14,121.18,121.03,121.03,15740.0,109.6272,109.6634,109.5276,109.5276,15740.0
2016-07-18 13:15:00,121.02,121.03,120.95,121.01,20331.0,109.5186,109.5276,109.4552,109.5095,20331.0
2016-07-18 13:20:00,121.03,121.1,120.95,120.95,14226.0,109.5276,109.591,109.4552,109.4552,14226.0
2016-07-18 13:25:00,120.96,121.0,120.95,120.97,43507.0,109.4643,109.5005,109.4552,109.4733,43507.0
2016-07-18 13:30:00,120.96,120.99,120.95,120.98,30949.0,109.4643,109.4914,109.4552,109.4824,30949.0
2016-07-18 13:35:00,120.98,121.04,120.97,121.0,55971.0,109.4824,109.5367,109.4733,109.5005,55971.0
2016-07-18 13:40:00,121.0,121.03,120.98,121.03,18477.0,109.5005,109.5276,109.4824,109.5276,18477.0
2016-07-18 13:45:00,121.05,121.25,121.04,121.13,25201.0,109.5457,109.7267,109.5367,109.6181,25201.0
2016-07-18 13:50:00,121.12,121.2,121.08,121.17,10980.0,109.6091,109.6815,109.5729,109.6543,10980.0
2016-07-18 13:55:00,121.2,121.28,121.19,121.28,15504.0,109.6815,109.7539,109.6724,109.7539,15504.0
2016-07-18 14:00:00,121.28,121.37,121.28,121.31,17345.0,109.7539,109.8353,109.7539,109.781,17345.0
2016-07-18 14:05:00,121.31,121.33,121.25,121.28,22168.0,109.781,109.7991,109.7267,109.7539,22168.0
2016-07-18 14:10:00,121.28,121.31,121.19,121.19,20831.0,109.7539,109.781,109.6724,109.6724,20831.0
2016-07-18 14:15:00,121.19,121.28,121.15,121.24,45907.0,109.6724,109.7539,109.6362,109.7177,45907.0
2016-07-18 14:20:00,121.25,121.34,121.25,121.34,13365.0,109.7267,109.8082,109.7267,109.8082,13365.0
2016-07-18 14:25:00,121.33,121.4,121.33,121.35,8949.0,109.7991,109.8625,109.7991,109.8172,8949.0
2016-07-18 14:30:00,121.37,121.4,121.31,121.33,11361.0,109.8353,109.8625,109.781,109.7991,11361.0
2016-07-18 14:35:00,121.33,121.38,121.32,121.36,13483.0,109.7991,109.8444,109.7901,109.8263,13483.0
2016-07-18 14:40:00,121.37,121.48,121.35,121.47,17630.0,109.8353,109.9349,109.8172,109.9258,17630.0
2016-07-18 14:45:00,121.46,121.65,121.46,121.65,19218.0,109.9168,110.0887,109.9168,110.0887,19218.0
2016-07-18 14:50:00,121.64,121.64,121.56,121.56,20850.0,110.0796,110.0796,110.0073,110.0073,20850.0
2016-07-18 14:55:00,121.55,121.55,121.38,121.4,21429.0,109.9982,109.9982,109.8444,109.8625,21429.0
2016-07-18 15:00:00,121.41,121.5,121.36,121.4,12602.0,109.8715,109.953,109.8263,109.8625,12602.0
2016-07-18 15:05:00,121.4,121.43,121.36,121.39,15217.0,109.8625,109.8896,109.8263,109.8534,15217.0
2016-07-18 15:10:00,121.39,121.47,121.37,121.43,13760.0,109.8534,109.9258,109.8353,109.8896,13760.0
2016-07-18 15:15:00,121.43,121.57,121.42,121.56,18453.0,109.8896,110.0163,109.8806,110.0073,18453.0
2016-07-18 15:20:00,121.56,121.57,121.5,121.52,16928.0,110.0073,110.0163,109.953,109.9711,16928.0
2016-07-18 15:25:00,121.52,121.58,121.49,121.5,27503.0,109.9711,110.0254,109.9439,109.953,27503.0
2016-07-18 15:30:00,121.5,121.59,121.5,121.57,18782.0,109.953,110.0344,109.953,110.0163,18782.0
2016-07-18 15:35:00,121.56,121.56,121.5,121.53,20242.0,110.0073,110.0073,109.953,109.9801,20242.0
2016-07-18 15:40:00,121.54,121.55,121.51,121.54,25971.0,109.9892,109.9982,109.962,109.9892,25971.0
2016-07-18 15:45:00,121.53,121.65,121.52,121.63,37107.0,109.9801,110.0887,109.9711,110.0706,37107.0
2016-07-18 15:50:00,121.62,121.63,121.5,121.52,47746.0,110.0615,110.0706,109.953,109.9711,47746.0
2016-07-18 15:55:00,121.52,121.63,121.52,121.6,75413.0,109.9711,110.0706,109.9711,110.0434,75413.0
2016-07-19 09:30:00,121.47,122.11,121.47,122.09,24493.0,109.9258,110.505,109.9258,110.4869,24493.0
2016-07-19 09:35:00,122.09,122.43,122.06,122.19,25117.0,110.4869,110.7946,110.4597,110.5774,25117.0
2016-07-19 09:40:00,122.15,122.28,122.05,122.1,20221.0,110.5412,110.6588,110.4507,110.4959,20221.0
2016-07-19 09:45:00,122.1,122.11,121.97,122.1,9200.0,110.4959,110.505,110.3783,110.4959,9200.0
2016-07-19 09:50:00,122.09,122.11,122.01,122.04,9475.0,110.4869,110.505,110.4145,110.4416,9475.0
2016-07-19 09:55:00,122.03,122.08,121.78,121.88,29855.0,110.4326,110.4778,110.2063,110.2968,29855.0
2016-07-19 10:00:00,121.88,121.89,121.73,121.83,23176.0,110.2968,110.3059,110.1611,110.2516,23176.0
2016-07-19 10:05:00,121.81,121.88,121.75,121.84,16199.0,110.2335,110.2968,110.1792,110.2606,16199.0
2016-07-19 10:10:00,121.86,121.99,121.86,121.88,9100.0,110.2787,110.3964,110.2787,110.2968,9100.0
2016-07-19 10:15:00,121.89,122.03,121.86,122.01,9405.0,110.3059,110.4326,110.2787,110.4145,9405.0
2016-07-19 10:20:00,122.0,122.07,121.98,122.02,11665.0,110.4054,110.4688,110.3873,110.4235,11665.0
2016-07-19 10:25:00,122.03,122.03,121.98,122.0,17214.0,110.4326,110.4326,110.3873,110.4054,17214.0
2016-07-19 10:30:00,122.0,122.03,121.95,121.96,25722.0,110.4054,110.4326,110.3602,110.3692,25722.0
2016-07-19 10:35:00,121.94,121.98,121.88,121.94,25163.0,110.3511,110.3873,110.2968,110.3511,25163.0
2016-07-19 10:40:00,121.94,121.95,121.84,121.88,27887.0,110.3511,110.3602,110.2606,110.2968,27887.0
2016-07-19 10:45:00,121.87,121.94,121.84,121.87,15178.0,110.2878,110.3511,110.2606,110.2878,15178.0
2016-07-19 10:50:00,121.87,121.87,121.72,121.81,8550.0,110.2878,110.2878,110.152,110.2335,8550.0
2016-07-19 10:55:00,121.81,121.99,121.81,121.99,6531.0,110.2335,110.3964,110.2335,110.3964,6531.0
2016-07-19 11:00:00,122.0,122.01,121.88,121.97,19659.0,110.4054,110.4145,110.2968,110.3783,19659.0
2016-07-19 11:05:00,121.99,122.06,121.99,122.02,12041.0,110.3964,110.4597,110.3964,110.4235,12041.0
2016-07-19 11:10:00,121.98,121.98,121.84,121.89,6452.0,110.3873,110.3873,110.2606,110.3059,6452.0
2016-07-19 11:15:00,121.89,122.01,121.89,121.98,4900.0,110.3059,110.4145,110.3059,110.3873,4900.0
2016-07-19 11:20:00,121.98,121.99,121.88,121.9,10367.0,110.3873,110.3964,110.2968,110.3149,10367.0
2016-07-19 11:25:00,121.91,121.93,121.86,121.93,8245.0,110.324,110.3421,110.2787,110.3421,8245.0
2016-07-19 11:30:00,121.92,121.95,121.77,121.78,13182.0,110.333,110.3602,110.1973,110.2063,13182.0
2016-07-19 11:35:00,121.77,121.78,121.68,121.75,12605.0,110.1973,110.2063,110.1158,110.1792,12605.0
2016-07-19 11:40:00,121.75,121.78,121.67,121.68,12574.0,110.1792,110.2063,110.1068,110.1158,12574.0
2016-07-19 11:45:00,121.7,121.74,121.6,121.74,6106.0,110.1339,110.1701,110.0434,110.1701,6106.0
2016-07-19 11:50:00,121.75,121.82,121.72,121.8,8575.0,110.1792,110.2425,110.152,110.2244,8575.0
2016-07-19 11:55:00,121.8,121.89,121.8,121.87,6884.0,110.2244,110.3059,110.2244,110.2878,6884.0
2016-07-19 12:00:00,121.88,121.88,121.64,121.64,10358.0,110.2968,110.2968,110.0796,110.0796,10358.0
2016-07-19 12:05:00,121.63,121.65,121.54,121.57,14264.0,110.0706,110.0887,109.9892,110.0163,14264.0
2016-07-19 12:10:00,121.58,121.67,121.56,121.65,7267.0,110.0254,110.1068,110.0073,110.0887,7267.0
2016-07-19 12:15:00,121.64,121.64,121.53,121.53,12537.0,110.0796,110.0796,109.9801,109.9801,12537.0
2016-07-19 12:20:00,121.52,121.64,121.52,121.63,8751.0,109.9711,110.0796,109.9711,110.0706,8751.0
2016-07-19 12:25:00,121.66,121.75,121.65,121.65,5301.0,110.0977,110.1792,110.0887,110.0887,5301.0
2016-07-19 12:30:00,121.66,121.7,121.64,121.66,2596.0,110.0977,110.1339,110.0796,110.0977,2596.0
2016-07-19 12:35:00,121.67,121.7,121.57,121.64,5949.0,110.1068,110.1339,110.0163,110.0796,5949.0
2016-07-19 12:40:00,121.64,121.73,121.64,121.7,3433.0,110.0796,110.1611,110.0796,110.1339,3433.0
2016-07-19 12:45:00,121.71,121.74,121.7,121.71,2850.0,110.143,110.1701,110.1339,110.143,2850.0
2016-07-19 12:50:00,121.72,121.77,121.72,121.77,2315.0,110.152,110.1973,110.152,110.1973,2315.0
2016-07-19 12:55:00,121.77,121.78,121.71,121.77,7708.0,110.1973,110.2063,110.143,110.1973,7708.0
2016-07-19 13:00:00,121.75,121.75,121.74,121.74,3700.0,110.1792,110.1792,110.1701,110.1701,3700.0
2016-07-19 13:05:00,121.74,121.76,121.72,121.75,4850.0,110.1701,110.1882,110.152,110.1792,4850.0
2016-07-19 13:10:00,121.73,121.74,121.72,121.72,2900.0,110.1611,110.1701,110.152,110.152,2900.0
2016-07-19 13:15:00,121.71,121.71,121.56,121.6,6392.0,110.143,110.143,110.0073,110.0434,6392.0
2016-07-19 13:20:00,121.61,121.61,121.51,121.51,3780.0,110.0525,110.0525,109.962,109.962,3780.0
2016-07-19 13:25:00,121.53,121.54,121.46,121.48,4568.0,109.9801,109.9892,109.9168,109.9349,4568.0
2016-07-19 13:30:00,121.49,121.53,121.46,121.52,10436.0,109.9439,109.9801,109.9168,109.9711,10436.0
2016-07-19 13:35:00,121.51,121.56,121.51,121.55,3400.0,109.962,110.0073,109.962,109.9982,3400.0
2016-07-19 13:40:00,121.55,121.56,121.52,121.54,13726.0,109.9982,110.0073,109.9711,109.9892,13726.0
2016-07-19 13:45:00,121.54,121.55,121.51,121.51,6464.0,109.9892,109.9982,109.962,109.962,6464.0
2016-07-19 13:50:00,121.51,121.51,121.47,121.47,3310.0,109.962,109.962,109.9258,109.9258,3310.0
2016-07-19 13:55:00,121.48,121.54,121.42,121.52,17125.0,109.9349,109.9892,109.8806,109.9711,17125.0
2016-07-19 14:00:00,121.53,121.61,121.52,121.57,6434.0,109.9801,110.0525,109.9711,110.0163,6434.0
2016-07-19 14:05:00,121.58,121.65,121.56,121.65,6421.0,110.0254,110.0887,110.0073,110.0887,6421.0
2016-07-19 14:10:00,121.66,121.67,121.62,121.62,5831.0,110.0977,110.1068,110.0615,110.0615,5831.0
2016-07-19 14:15:00,121.63,121.65,121.6,121.64,6146.0,110.0706,110.0887,110.0434,110.0796,6146.0
2016-07-19 14:20:00,121.64,121.67,121.63,121.67,3516.0,110.0796,110.1068,110.0706,110.1068,3516.0
2016-07-19 14:25:00,121.67,121.68,121.55,121.58,12508.0,110.1068,110.1158,109.9982,110.0254,12508.0
2016-07-19 14:30:00,121.58,121.68,121.56,121.68,6495.0,110.0254,110.1158,110.0073,110.1158,6495.0
2016-07-19 14:35:00,121.66,121.66,121.61,121.65,6365.0,110.0977,110.0977,110.0525,110.0887,6365.0
2016-07-19 14:40:00,121.65,121.71,121.63,121.64,9338.0,110.0887,110.143,110.0706,110.0796,9338.0
2016-07-19 14:45:00,121.66,121.68,121.56,121.56,12100.0,110.0977,110.1158,110.0073,110.0073,12100.0
2016-07-19 14:50:00,121.56,121.61,121.54,121.61,6376.0,110.0073,110.0525,109.9892,110.0525,6376.0
2016-07-19 14:55:00,121.63,121.63,121.47,121.52,13924.0,110.0706,110.0706,109.9258,109.9711,13924.0
2016-07-19 15:00:00,121.51,121.56,121.5,121.52,13115.0,109.962,110.0073,109.953,109.9711,13115.0
2016-07-19 15:05:00,121.53,121.6,121.52,121.57,11703.0,109.9801,110.0434,109.9711,110.0163,11703.0
2016-07-19 15:10:00,121.57,121.57,121.49,121.54,9996.0,110.0163,110.0163,109.9439,109.9892,9996.0
2016-07-19 15:15:00,121.54,121.62,121.54,121.58,10590.0,109.9892,110.0615,109.9892,110.0254,10590.0
2016-07-19 15:20:00,121.59,121.64,121.59,121.6,6857.0,110.0344,110.0796,110.0344,110.0434,6857.0
2016-07-19 15:25:00,121.61,121.64,121.57,121.59,12585.0,110.0525,110.0796,110.0163,110.0344,12585.0
2016-07-19 15:30:00,121.6,121.72,121.6,121.68,20504.0,110.0434,110.152,110.0434,110.1158,20504.0
2016-07-19 15:35:00,121.69,121.73,121.67,121.72,13804.0,110.1249,110.1611,110.1068,110.152,13804.0
2016-07-19 15:40:00,121.71,121.79,121.71,121.76,18142.0,110.143,110.2154,110.143,110.1882,18142.0
2016-07-19 15:45:00,121.76,121.81,121.74,121.76,21687.0,110.1882,110.2335,110.1701,110.1882,21687.0
2016-07-19 15:50:00,121.76,121.79,121.71,121.76,24577.0,110.1882,110.2154,110.143,110.1882,24577.0
2016-07-19 15:55:00,121.75,121.83,121.72,121.74,72527.0,110.1792,110.2516,110.152,110.1701,72527.0
2016-07-20 09:30:00,122.3,122.46,121.77,121.82,42880.0,110.6769,110.8217,110.1973,110.2425,42880.0
2016-07-20 09:35:00,121.88,122.2,121.86,122.12,36194.0,110.2968,110.5864,110.2787,110.514,36194.0
2016-07-20 09:40:00,122.11,122.2,122.08,122.15,18432.0,110.505,110.5864,110.4778,110.5412,18432.0
2016-07-20 09:45:00,122.14,122.32,122.09,122.27,17173.0,110.5321,110.695,110.4869,110.6498,17173.0
2016-07-20 09:50:00,122.3,122.3,122.09,122.13,15942.0,110.6769,110.6769,110.4869,110.5231,15942.0
2016-07-20 09:55:00,122.12,122.32,122.11,122.29,15940.0,110.514,110.695,110.505,110.6679,15940.0
2016-07-20 10:00:00,122.27,122.3,122.1,122.15,9200.0,110.6498,110.6769,110.4959,110.5412,9200.0
2016-07-20 10:05:00,122.16,122.19,121.96,122.04,24878.0,110.5502,110.5774,110.3692,110.4416,24878.0
2016-07-20 10:10:00,122.04,122.09,122.03,122.05,10986.0,110.4416,110.4869,110.4326,110.4507,10986.0
2016-07-20 10:15:00,122.05,122.1,122.04,122.1,13157.0,110.4507,110.4959,110.4416,110.4959,13157.0
2016-07-20 10:20:00,122.1,122.51,122.08,122.47,52030.0,110.4959,110.867,110.4778,110.8308,52030.0
2016-07-20 10:25:00,122.47,122.54,122.43,122.43,63263.0,110.8308,110.8941,110.7946,110.7946,63263.0
2016-07-20 10:30:00,122.41,122.44,122.27,122.29,21164.0,110.7765,110.8036,110.6498,110.6679,21164.0
2016-07-20 10:35:00,122.3,122.45,122.3,122.43,9014.0,110.6769,110.8127,110.6769,110.7946,9014.0
2016-07-20 10:40:00,122.46,122.52,122.45,122.52,29670.0,110.8217,110.876,110.8127,110.876,29670.0
2016-07-20 10:45:00,122.53,122.65,122.53,122.58,21743.0,110.8851,110.9937,110.8851,110.9303,21743.0
2016-07-20 10:50:00,122.6,122.61,122.49,122.51,15785.0,110.9484,110.9575,110.8489,110.867,15785.0
2016-07-20 10:55:00,122.49,122.61,122.48,122.58,18067.0,110.8489,110.9575,110.8398,110.9303,18067.0
2016-07-20 11:00:00,122.58,122.62,122.57,122.61,23652.0,110.9303,110.9665,110.9213,110.9575,23652.0
2016-07-20 11:05:00,122.61,122.61,122.51,122.52,15498.0,110.9575,110.9575,110.867,110.876,15498.0
2016-07-20 11:10:00,122.49,122.51,122.42,122.51,8313.0,110.8489,110.867,110.7855,110.867,8313.0
2016-07-20 11:15:00,122.5,122.58,122.49,122.54,11009.0,110.8579,110.9303,110.8489,110.8941,11009.0
2016-07-20 11:20:00,122.59,122.62,122.53,122.54,11642.0,110.9394,110.9665,110.8851,110.8941,11642.0
2016-07-20 11:25:00,122.55,122.55,122.39,122.42,5800.0,110.9032,110.9032,110.7584,110.7855,5800.0
2016-07-20 11:30:00,122.42,122.46,122.42,122.46,16731.0,110.7855,110.8217,110.7855,110.8217,16731.0
2016-07-20 11:35:00,122.45,122.6,122.45,122.59,9547.0,110.8127,110.9484,110.8127,110.9394,9547.0
2016-07-20 11:40:00,122.61,122.61,122.52,122.58,9725.0,110.9575,110.9575,110.876,110.9303,9725.0
2016-07-20 11:45:00,122.59,122.6,122.46,122.47,8655.0,110.9394,110.9484,110.8217,110.8308,8655.0
2016-07-20 11:50:00,122.47,122.54,122.46,122.54,6224.0,110.8308,110.8941,110.8217,110.8941,6224.0
2016-07-20 11:55:00,122.52,122.54,122.51,122.54,6367.0,110.876,110.8941,110.867,110.8941,6367.0
2016-07-20 12:00:00,122.53,122.55,122.51,122.54,7800.0,110.8851,110.9032,110.867,110.8941,7800.0
2016-07-20 12:05:00,122.53,122.58,122.53,122.56,6542.0,110.8851,110.9303,110.8851,110.9122,6542.0
2016-07-20 12:10:00,122.57,122.59,122.55,122.57,5350.0,110.9213,110.9394,110.9032,110.9213,5350.0
2016-07-20 12:15:00,122.57,122.61,122.57,122.58,10343.0,110.9213,110.9575,110.9213,110.9303,10343.0
2016-07-20 12:20:00,122.56,122.6,122.55,122.59,7181.0,110.9122,110.9484,110.9032,110.9394,7181.0
2016-07-20 12:25:00,122.59,122.59,122.56,122.57,2600.0,110.9394,110.9394,110.9122,110.9213,2600.0
2016-07-20 12:30:00,122.56,122.57,122.53,122.53,3400.0,110.9122,110.9213,110.8851,110.8851,3400.0
2016-07-20 12:35:00,122.54,122.61,122.5,122.55,21800.0,110.8941,110.9575,110.8579,110.9032,21800.0
2016-07-20 12:40:00,122.54,122.58,122.51,122.51,4053.0,110.8941,110.9303,110.867,110.867,4053.0
2016-07-20 12:45:00,122.5,122.53,122.49,122.52,4024.0,110.8579,110.8851,110.8489,110.876,4024.0
2016-07-20 12:50:00,122.51,122.57,122.51,122.57,3700.0,110.867,110.9213,110.867,110.9213,3700.0
2016-07-20 12:55:00,122.58,122.58,122.52,122.54,3242.0,110.9303,110.9303,110.876,110.8941,3242.0
2016-07-20 13:00:00,122.53,122.54,122.52,122.53,4200.0,110.8851,110.8941,110.876,110.8851,4200.0
2016-07-20 13:05:00,122.53,122.53,122.48,122.48,6560.0,110.8851,110.8851,110.8398,110.8398,6560.0
2016-07-20 13:10:00,122.5,122.53,122.48,122.53,6855.0,110.8579,110.8851,110.8398,110.8851,6855.0
2016-07-20 13:15:00,122.55,122.55,122.51,122.52,3517.0,110.9032,110.9032,110.867,110.876,3517.0
2016-07-20 13:20:00,122.51,122.57,122.5,122.57,4628.0,110.867,110.9213,110.8579,110.9213,4628.0
2016-07-20 13:25:00,122.58,122.59,122.56,122.58,3200.0,110.9303,110.9394,110.9122,110.9303,3200.0
2016-07-20 13:30:00,122.59,122.61,122.58,122.58,2975.0,110.9394,110.9575,110.9303,110.9303,2975.0
2016-07-20 13:35:00,122.61,122.61,122.51,122.58,17352.0,110.9575,110.9575,110.867,110.9303,17352.0
2016-07-20 13:40:00,122.58,122.58,122.53,122.56,2300.0,110.9303,110.9303,110.8851,110.9122,2300.0
2016-07-20 13:45:00,122.56,122.59,122.53,122.59,4325.0,110.9122,110.9394,110.8851,110.9394,4325.0
2016-07-20 13:50:00,122.59,122.6,122.55,122.58,7700.0,110.9394,110.9484,110.9032,110.9303,7700.0
2016-07-20 13:55:00,122.57,122.57,122.54,122.55,3195.0,110.9213,110.9213,110.8941,110.9032,3195.0
2016-07-20 14:00:00,122.56,122.61,122.55,122.58,13767.0,110.9122,110.9575,110.9032,110.9303,13767.0
2016-07-20 14:05:00,122.6,122.61,122.57,122.57,6036.0,110.9484,110.9575,110.9213,110.9213,6036.0
2016-07-20 14:10:00,122.58,122.58,122.53,122.53,2801.0,110.9303,110.9303,110.8851,110.8851,2801.0
2016-07-20 14:15:00,122.52,122.52,122.49,122.49,8035.0,110.876,110.876,110.8489,110.8489,8035.0
2016-07-20 14:20:00,122.49,122.5,122.44,122.45,4834.0,110.8489,110.8579,110.8036,110.8127,4834.0
2016-07-20 14:25:00,122.44,122.46,122.41,122.43,5595.0,110.8036,110.8217,110.7765,110.7946,5595.0
2016-07-20 14:30:00,122.44,122.48,122.43,122.44,10953.0,110.8036,110.8398,110.7946,110.8036,10953.0
2016-07-20 14:35:00,122.44,122.45,122.42,122.45,3278.0,110.8036,110.8127,110.7855,110.8127,3278.0
2016-07-20 14:40:00,122.45,122.48,122.4,122.48,6099.0,110.8127,110.8398,110.7674,110.8398,6099.0
2016-07-20 14:45:00,122.48,122.48,122.42,122.42,6366.0,110.8398,110.8398,110.7855,110.7855,6366.0
2016-07-20 14:50:00,122.41,122.48,122.41,122.43,14404.0,110.7765,110.8398,110.7765,110.7946,14404.0
2016-07-20 14:55:00,122.44,122.48,122.4,122.4,7192.0,110.8036,110.8398,110.7674,110.7674,7192.0
2016-07-20 15:00:00,122.42,122.47,122.4,122.46,7000.0,110.7855,110.8308,110.7674,110.8217,7000.0
2016-07-20 15:05:00,122.45,122.47,122.38,122.44,15058.0,110.8127,110.8308,110.7493,110.8036,15058.0
2016-07-20 15:10:00,122.43,122.44,122.33,122.34,9348.0,110.7946,110.8036,110.7041,110.7131,9348.0
2016-07-20 15:15:00,122.34,122.34,122.28,122.29,8224.0,110.7131,110.7131,110.6588,110.6679,8224.0
2016-07-20 15:20:00,122.28,122.34,122.28,122.31,8946.0,110.6588,110.7131,110.6588,110.686,8946.0
2016-07-20 15:25:00,122.31,122.37,122.29,122.3,14581.0,110.686,110.7403,110.6679,110.6769,14581.0
2016-07-20 15:30:00,122.29,122.34,122.25,122.29,23087.0,110.6679,110.7131,110.6317,110.6679,23087.0
2016-07-20 15:35:00,122.3,122.34,122.27,122.34,13510.0,110.6769,110.7131,110.6498,110.7131,13510.0
2016-07-20 15:40:00,122.34,122.39,122.32,122.36,17718.0,110.7131,110.7584,110.695,110.7312,17718.0
2016-07-20 15:45:00,122.37,122.39,122.32,122.33,16184.0,110.7403,110.7584,110.695,110.7041,16184.0
2016-07-20 15:50:00,122.34,122.39,122.31,122.31,24865.0,110.7131,110.7584,110.686,110.686,24865.0
2016-07-20 15:55:00,122.31,122.33,122.27,122.31,80290.0,110.686,110.7041,110.6498,110.686,80290.0
2016-07-21 09:30:00,122.21,122.45,122.17,122.38,21256.0,110.5955,110.8127,110.5593,110.7493,21256.0
2016-07-21 09:35:00,122.39,122.6,122.39,122.46,41853.0,110.7584,110.9484,110.7584,110.8217,41853.0
2016-07-21 09:40:00,122.46,122.6,122.43,122.53,36903.0,110.8217,110.9484,110.7946,110.8851,36903.0
2016-07-21 09:45:00,122.51,122.6,122.45,122.45,14229.0,110.867,110.9484,110.8127,110.8127,14229.0
2016-07-21 09:50:00,122.48,122.52,122.33,122.44,12118.0,110.8398,110.876,110.7041,110.8036,12118.0
2016-07-21 09:55:00,122.45,122.51,122.43,122.48,14947.0,110.8127,110.867,110.7946,110.8398,14947.0
2016-07-21 10:00:00,122.49,122.5,122.34,122.36,9791.0,110.8489,110.8579,110.7131,110.7312,9791.0
2016-07-21 10:05:00,122.37,122.39,122.27,122.27,9066.0,110.7403,110.7584,110.6498,110.6498,9066.0
2016-07-21 10:10:00,122.27,122.29,122.22,122.25,8626.0,110.6498,110.6679,110.6045,110.6317,8626.0
2016-07-21 10:15:00,122.25,122.38,122.23,122.33,12748.0,110.6317,110.7493,110.6136,110.7041,12748.0
2016-07-21 10:20:00,122.37,122.4,122.21,122.25,12372.0,110.7403,110.7674,110.5955,110.6317,12372.0
2016-07-21 10:25:00,122.23,122.36,122.23,122.33,9239.0,110.6136,110.7312,110.6136,110.7041,9239.0
2016-07-21 10:30:00,122.32,122.32,122.11,122.11,12952.0,110.695,110.695,110.505,110.505,12952.0
2016-07-21 10:35:00,122.1,122.12,121.95,121.97,11127.0,110.4959,110.514,110.3602,110.3783,11127.0
2016-07-21 10:40:00,121.97,121.97,121.89,121.92,4569.0,110.3783,110.3783,110.3059,110.333,4569.0
2016-07-21 10:45:00,121.91,121.96,121.87,121.96,13456.0,110.324,110.3692,110.2878,110.3692,13456.0
2016-07-21 10:50:00,121.96,122.05,121.96,122.04,11132.0,110.3692,110.4507,110.3692,110.4416,11132.0
2016-07-21 10:55:00,122.03,122.04,121.91,121.94,13429.0,110.4326,110.4416,110.324,110.3511,13429.0
2016-07-21 11:00:00,121.95,122.03,121.93,122.03,21601.0,110.3602,110.4326,110.3421,110.4326,21601.0
2016-07-21 11:05:00,122.02,122.04,121.97,122.0,7641.0,110.4235,110.4416,110.3783,110.4054,7641.0
2016-07-21 11:10:00,122.01,122.19,122.0,122.19,7586.0,110.4145,110.5774,110.4054,110.5774,7586.0
2016-07-21 11:15:00,122.21,122.21,122.05,122.05,9850.0,110.5955,110.5955,110.4507,110.4507,9850.0
2016-07-21 11:20:00,122.06,122.15,122.06,122.09,7034.0,110.4597,110.5412,110.4597,110.4869,7034.0
2016-07-21 11:25:00,122.05,122.09,122.01,122.06,4039.0,110.4507,110.4869,110.4145,110.4597,4039.0
2016-07-21 11:30:00,122.06,122.07,121.99,122.06,6300.0,110.4597,110.4688,110.3964,110.4597,6300.0
2016-07-21 11:35:00,122.05,122.07,122.01,122.07,4540.0,110.4507,110.4688,110.4145,110.4688,4540.0
2016-07-21 11:40:00,122.04,122.04,121.92,121.93,12817.0,110.4416,110.4416,110.333,110.3421,12817.0
2016-07-21 11:45:00,121.91,121.91,121.81,121.85,5040.0,110.324,110.324,110.2335,110.2697,5040.0
2016-07-21 11:50:00,121.86,121.89,121.82,121.88,3500.0,110.2787,110.3059,110.2425,110.2968,3500.0
2016-07-21 11:55:00,121.89,122.0,121.88,121.97,5100.0,110.3059,110.4054,110.2968,110.3783,5100.0
2016-07-21 12:00:00,121.96,122.02,121.95,121.98,9193.0,110.3692,110.4235,110.3602,110.3873,9193.0
2016-07-21 12:05:00,122.02,122.06,122.01,122.06,1500.0,110.4235,110.4597,110.4145,110.4597,1500.0
2016-07-21 12:10:00,122.06,122.06,121.93,121.98,6500.0,110.4597,110.4597,110.3421,110.3873,6500.0
2016-07-21 12:15:00,122.0,122.03,121.95,122.03,4100.0,110.4054,110.4326,110.3602,110.4326,4100.0
2016-07-21 12:20:00,122.02,122.02,121.9,121.9,4000.0,110.4235,110.4235,110.3149,110.3149,4000.0
2016-07-21 12:25:00,121.91,121.91,121.86,121.88,8234.0,110.324,110.324,110.2787,110.2968,8234.0
2016-07-21 12:30:00,121.86,121.88,121.84,121.87,2982.0,110.2787,110.2968,110.2606,110.2878,2982.0
2016-07-21 12:35:00,121.85,121.85,121.79,121.83,5806.0,110.2697,110.2697,110.2154,110.2516,5806.0
2016-07-21 12:40:00,121.81,121.85,121.8,121.84,3986.0,110.2335,110.2697,110.2244,110.2606,3986.0
2016-07-21 12:45:00,121.85,121.93,121.85,121.93,2315.0,110.2697,110.3421,110.2697,110.3421,2315.0
2016-07-21 12:50:00,121.92,121.93,121.86,121.9,6410.0,110.333,110.3421,110.2787,110.3149,6410.0
2016-07-21 12:55:00,121.91,121.92,121.81,121.81,7490.0,110.324,110.333,110.2335,110.2335,7490.0
2016-07-21 13:00:00,121.81,121.83,121.79,121.79,5399.0,110.2335,110.2516,110.2154,110.2154,5399.0
2016-07-21 13:05:00,121.79,121.82,121.79,121.81,7501.0,110.2154,110.2425,110.2154,110.2335,7501.0
2016-07-21 13:10:00,121.81,121.81,121.78,121.81,11791.0,110.2335,110.2335,110.2063,110.2335,11791.0
2016-07-21 13:15:00,121.8,121.81,121.79,121.8,8544.0,110.2244,110.2335,110.2154,110.2244,8544.0
2016-07-21 13:20:00,121.8,121.83,121.79,121.82,18448.0,110.2244,110.2516,110.2154,110.2425,18448.0
2016-07-21 13:25:00,121.81,121.88,121.8,121.87,12893.0,110.2335,110.2968,110.2244,110.2878,12893.0
2016-07-21 13:30:00,121.86,121.95,121.86,121.93,12121.0,110.2787,110.3602,110.2787,110.3421,12121.0
2016-07-21 13:35:00,121.92,121.94,121.91,121.94,4584.0,110.333,110.3511,110.324,110.3511,4584.0
2016-07-21 13:40:00,121.94,121.94,121.86,121.86,11857.0,110.3511,110.3511,110.2787,110.2787,11857.0
2016-07-21 13:45:00,121.86,121.89,121.85,121.87,8885.0,110.2787,110.3059,110.2697,110.2878,8885.0
2016-07-21 13:50:00,121.87,121.88,121.82,121.83,8005.0,110.2878,110.2968,110.2425,110.2516,8005.0
2016-07-21 13:55:00,121.83,121.86,121.81,121.85,9106.0,110.2516,110.2787,110.2335,110.2697,9106.0
2016-07-21 14:00:00,121.84,121.86,121.82,121.84,11966.0,110.2606,110.2787,110.2425,110.2606,11966.0
2016-07-21 14:05:00,121.84,121.86,121.68,121.7,25598.0,110.2606,110.2787,110.1158,110.1339,25598.0
2016-07-21 14:10:00,121.68,121.76,121.67,121.76,25655.0,110.1158,110.1882,110.1068,110.1882,25655.0
2016-07-21 14:15:00,121.77,121.77,121.69,121.72,12537.0,110.1973,110.1973,110.1249,110.152,12537.0
2016-07-21 14:20:00,121.72,121.84,121.72,121.82,9888.0,110.152,110.2606,110.152,110.2425,9888.0
2016-07-21 14:25:00,121.82,121.84,121.78,121.82,9869.0,110.2425,110.2606,110.2063,110.2425,9869.0
2016-07-21 14:30:00,121.83,121.84,121.8,121.84,6248.0,110.2516,110.2606,110.2244,110.2606,6248.0
2016-07-21 14:35:00,121.84,121.9,121.84,121.86,13911.0,110.2606,110.3149,110.2606,110.2787,13911.0
2016-07-21 14:40:00,121.87,121.89,121.84,121.85,9095.0,110.2878,110.3059,110.2606,110.2697,9095.0
2016-07-21 14:45:00,121.86,121.91,121.84,121.91,13067.0,110.2787,110.324,110.2606,110.324,13067.0
2016-07-21 14:50:00,121.93,121.96,121.89,121.91,8990.0,110.3421,110.3692,110.3059,110.324,8990.0
2016-07-21 14:55:00,121.92,121.92,121.85,121.87,10342.0,110.333,110.333,110.2697,110.2878,10342.0
2016-07-21 15:00:00,121.88,121.93,121.86,121.9,14020.0,110.2968,110.3421,110.2787,110.3149,14020.0
2016-07-21 15:05:00,121.91,121.91,121.83,121.84,21136.0,110.324,110.324,110.2516,110.2606,21136.0
2016-07-21 15:10:00,121.84,121.91,121.82,121.88,14234.0,110.2606,110.324,110.2425,110.2968,14234.0
2016-07-21 15:15:00,121.88,121.91,121.83,121.87,13279.0,110.2968,110.324,110.2516,110.2878,13279.0
2016-07-21 15:20:00,121.88,122.02,121.88,122.02,11408.0,110.2968,110.4235,110.2968,110.4235,11408.0
2016-07-21 15:25:00,122.02,122.15,121.98,122.15,16338.0,110.4235,110.5412,110.3873,110.5412,16338.0
2016-07-21 15:30:00,122.15,122.2,122.08,122.16,18204.0,110.5412,110.5864,110.4778,110.5502,18204.0
2016-07-21 15:35:00,122.17,122.21,122.14,122.17,32710.0,110.5593,110.5955,110.5321,110.5593,32710.0
2016-07-21 15:40:00,122.19,122.3,122.18,122.29,48451.0,110.5774,110.6769,110.5683,110.6679,48451.0
2016-07-21 15:45:00,122.27,122.47,122.27,122.45,47413.0,110.6498,110.8308,110.6498,110.8127,47413.0
2016-07-21 15:50:00,122.45,122.46,122.33,122.44,55794.0,110.8127,110.8217,110.7041,110.8036,55794.0
2016-07-21 15:55:00,122.44,122.64,122.42,122.56,106764.0,110.8036,110.9846,110.7855,110.9122,106764.0
2016-07-22 09:30:00,118.25,118.94,117.29,117.67,340435.0,107.0118,107.6362,106.1431,106.4869,340435.0
2016-07-22 09:35:00,117.67,117.74,117.14,117.31,115098.0,106.4869,106.5503,106.0073,106.1612,115098.0
2016-07-22 09:40:00,117.31,117.38,117.14,117.15,151731.0,106.1612,106.2245,106.0073,106.0164,151731.0
2016-07-22 09:45:00,117.17,117.17,116.78,116.84,146297.0,106.0345,106.0345,105.6815,105.7358,146297.0
2016-07-22 09:50:00,116.83,116.83,116.05,116.67,139039.0,105.7268,105.7268,105.0209,105.582,139039.0
2016-07-22 09:55:00,116.68,116.88,116.5,116.62,87567.0,105.591,105.772,105.4281,105.5367,87567.0
2016-07-22 10:00:00,116.61,116.97,116.61,116.85,186058.0,105.5277,105.8535,105.5277,105.7449,186058.0
2016-07-22 10:05:00,116.83,117.07,116.75,116.79,95616.0,105.7268,105.944,105.6544,105.6906,95616.0
2016-07-22 10:10:00,116.78,116.91,116.34,116.38,109512.0,105.6815,105.7992,105.2833,105.3195,109512.0
2016-07-22 10:15:00,116.36,116.53,116.35,116.39,80901.0,105.3014,105.4553,105.2924,105.3286,80901.0
2016-07-22 10:20:00,116.36,116.51,116.34,116.39,33316.0,105.3014,105.4372,105.2833,105.3286,33316.0
2016-07-22 10:25:00,116.37,117.31,116.37,117.31,99982.0,105.3105,106.1612,105.3105,106.1612,99982.0
2016-07-22 10:30:00,117.3,117.33,117.01,117.13,99007.0,106.1521,106.1793,105.8897,105.9983,99007.0
2016-07-22 10:35:00,117.15,117.38,117.11,117.3,76509.0,106.0164,106.2245,105.9802,106.1521,76509.0
2016-07-22 10:40:00,117.28,117.48,117.28,117.47,80140.0,106.134,106.315,106.134,106.306,80140.0
2016-07-22 10:45:00,117.47,118.24,117.35,118.0,108188.0,106.306,107.0028,106.1974,106.7856,108188.0
2016-07-22 10:50:00,117.99,118.08,117.83,117.86,51598.0,106.7765,106.858,106.6317,106.6589,51598.0
2016-07-22 10:55:00,117.84,117.99,117.73,117.84,43027.0,106.6408,106.7765,106.5412,106.6408,43027.0
2016-07-22 11:00:00,117.84,117.85,117.15,117.19,61245.0,106.6408,106.6498,106.0164,106.0526,61245.0
2016-07-22 11:05:00,117.2,117.2,116.86,116.97,26357.0,106.0616,106.0616,105.7539,105.8535,26357.0
2016-07-22 11:10:00,116.96,117.03,116.7,116.89,57401.0,105.8444,105.9078,105.6091,105.7811,57401.0
2016-07-22 11:15:00,116.9,116.9,116.6,116.62,23077.0,105.7901,105.7901,105.5186,105.5367,23077.0
2016-07-22 11:20:00,116.6,116.69,116.55,116.69,25310.0,105.5186,105.6001,105.4734,105.6001,25310.0
2016-07-22 11:25:00,116.68,116.75,116.61,116.67,38776.0,105.591,105.6544,105.5277,105.582,38776.0
2016-07-22 11:30:00,116.67,116.7,116.29,116.3,48428.0,105.582,105.6091,105.2381,105.2471,48428.0
2016-07-22 11:35:00,116.32,116.39,116.26,116.34,35110.0,105.2652,105.3286,105.2109,105.2833,35110.0
2016-07-22 11:40:00,116.34,116.46,116.21,116.25,42047.0,105.2833,105.3919,105.1657,105.2019,42047.0
2016-07-22 11:45:00,116.25,116.29,116.16,116.25,34619.0,105.2019,105.2381,105.1205,105.2019,34619.0
2016-07-22 11:50:00,116.26,116.41,116.25,116.36,29938.0,105.2109,105.3467,105.2019,105.3014,29938.0
2016-07-22 11:55:00,116.35,116.6,116.33,116.49,68191.0,105.2924,105.5186,105.2743,105.4191,68191.0
2016-07-22 12:00:00,116.48,116.51,116.29,116.3,31501.0,105.41,105.4372,105.2381,105.2471,31501.0
2016-07-22 12:05:00,116.3,116.36,116.23,116.25,34125.0,105.2471,105.3014,105.1838,105.2019,34125.0
2016-07-22 12:10:00,116.25,116.25,116.08,116.12,14828.0,105.2019,105.2019,105.0481,105.0843,14828.0
2016-07-22 12:15:00,116.13,116.16,116.1,116.11,12529.0,105.0933,105.1205,105.0662,105.0752,12529.0
2016-07-22 12:20:00,116.13,116.14,116.07,116.11,13436.0,105.0933,105.1024,105.039,105.0752,13436.0
2016-07-22 12:25:00,116.12,116.24,116.1,116.2,17763.0,105.0843,105.1929,105.0662,105.1567,17763.0
2016-07-22 12:30:00,116.21,116.3,116.13,116.14,20927.0,105.1657,105.2471,105.0933,105.1024,20927.0
2016-07-22 12:35:00,116.13,116.14,115.9,115.9,40322.0,105.0933,105.1024,104.8852,104.8852,40322.0
2016-07-22 12:40:00,115.88,115.95,115.81,115.86,26007.0,104.8671,104.9304,104.8037,104.849,26007.0
2016-07-22 12:45:00,115.87,115.87,115.78,115.85,12162.0,104.858,104.858,104.7766,104.8399,12162.0
2016-07-22 12:50:00,115.86,116.0,115.85,115.98,25433.0,104.849,104.9757,104.8399,104.9576,25433.0
2016-07-22 12:55:00,115.97,116.12,115.88,115.9,46350.0,104.9485,105.0843,104.8671,104.8852,46350.0
2016-07-22 13:00:00,115.88,115.94,115.82,115.83,19563.0,104.8671,104.9214,104.8128,104.8218,19563.0
2016-07-22 13:05:00,115.83,115.89,115.82,115.89,14617.0,104.8218,104.8761,104.8128,104.8761,14617.0
2016-07-22 13:10:00,115.88,115.92,115.85,115.87,12704.0,104.8671,104.9033,104.8399,104.858,12704.0
2016-07-22 13:15:00,115.87,115.9,115.8,115.81,24779.0,104.858,104.8852,104.7947,104.8037,24779.0
2016-07-22 13:20:00,115.82,115.95,115.81,115.94,12425.0,104.8128,104.9304,104.8037,104.9214,12425.0
2016-07-22 13:25:00,115.94,116.04,115.93,115.98,19353.0,104.9214,105.0119,104.9123,104.9576,19353.0
2016-07-22 13:30:00,115.98,116.06,115.98,116.03,25808.0,104.9576,105.03,104.9576,105.0028,25808.0
2016-07-22 13:35:00,116.02,116.12,116.02,116.05,24004.0,104.9938,105.0843,104.9938,105.0209,24004.0
2016-07-22 13:40:00,116.05,116.07,115.82,115.85,24743.0,105.0209,105.039,104.8128,104.8399,24743.0
2016-07-22 13:45:00,115.85,115.91,115.85,115.89,21749.0,104.8399,104.8942,104.8399,104.8761,21749.0
2016-07-22 13:50:00,115.9,116.12,115.88,116.12,29813.0,104.8852,105.0843,104.8671,105.0843,29813.0
2016-07-22 13:55:00,116.1,116.16,116.08,116.16,22253.0,105.0662,105.1205,105.0481,105.1205,22253.0
2016-07-22 14:00:00,116.15,116.26,116.12,116.12,59636.0,105.1114,105.2109,105.0843,105.0843,59636.0
2016-07-22 14:05:00,116.12,116.36,116.12,116.35,32262.0,105.0843,105.3014,105.0843,105.2924,32262.0
2016-07-22 14:10:00,116.37,116.66,116.36,116.49,52482.0,105.3105,105.5729,105.3014,105.4191,52482.0
2016-07-22 14:15:00,116.48,116.79,116.46,116.63,39178.0,105.41,105.6906,105.3919,105.5458,39178.0
2016-07-22 14:20:00,116.64,116.82,116.64,116.73,23174.0,105.5548,105.7177,105.5548,105.6363,23174.0
2016-07-22 14:25:00,116.74,116.76,116.55,116.68,40534.0,105.6453,105.6634,105.4734,105.591,40534.0
2016-07-22 14:30:00,116.69,116.73,116.48,116.5,25257.0,105.6001,105.6363,105.41,105.4281,25257.0
2016-07-22 14:35:00,116.52,116.58,116.51,116.53,17390.0,105.4462,105.5005,105.4372,105.4553,17390.0
2016-07-22 14:40:00,116.53,116.66,116.51,116.62,16281.0,105.4553,105.5729,105.4372,105.5367,16281.0
2016-07-22 14:45:00,116.64,116.7,116.62,116.65,11833.0,105.5548,105.6091,105.5367,105.5639,11833.0
2016-07-22 14:50:00,116.65,116.85,116.63,116.85,29943.0,105.5639,105.7449,105.5458,105.7449,29943.0
2016-07-22 14:55:00,116.83,116.91,116.8,116.91,26465.0,105.7268,105.7992,105.6996,105.7992,26465.0
2016-07-22 15:00:00,116.88,116.9,116.68,116.7,29634.0,105.772,105.7901,105.591,105.6091,29634.0
2016-07-22 15:05:00,116.7,116.73,116.62,116.72,28673.0,105.6091,105.6363,105.5367,105.6272,28673.0
2016-07-22 15:10:00,116.7,116.89,116.69,116.84,24649.0,105.6091,105.7811,105.6001,105.7358,24649.0
2016-07-22 15:15:00,116.83,116.87,116.81,116.83,23230.0,105.7268,105.763,105.7087,105.7268,23230.0
2016-07-22 15:20:00,116.83,116.98,116.82,116.97,25761.0,105.7268,105.8625,105.7177,105.8535,25761.0
2016-07-22 15:25:00,116.97,116.99,116.88,116.96,31643.0,105.8535,105.8716,105.772,105.8444,31643.0
2016-07-22 15:30:00,116.94,117.03,116.91,116.94,65981.0,105.8263,105.9078,105.7992,105.8263,65981.0
2016-07-22 15:35:00,116.95,117.02,116.93,117.02,39305.0,105.8354,105.8987,105.8173,105.8987,39305.0
2016-07-22 15:40:00,117.02,117.04,116.93,116.94,67229.0,105.8987,105.9168,105.8173,105.8263,67229.0
2016-07-22 15:45:00,116.95,117.0,116.83,116.89,63337.0,105.8354,105.8806,105.7268,105.7811,63337.0
2016-07-22 15:50:00,116.89,116.94,116.8,116.84,77395.0,105.7811,105.8263,105.6996,105.7358,77395.0
2016-07-22 15:55:00,116.85,117.04,116.79,117.02,149831.0,105.7449,105.9168,105.6906,105.8987,149831.0
2016-07-25 09:30:00,116.82,117.45,116.72,117.27,54331.0,105.7177,106.2879,105.6272,106.125,54331.0
2016-07-25 09:35:00,117.2,117.2,116.6,116.8,46072.0,106.0616,106.0616,105.5186,105.6996,46072.0
2016-07-25 09:40:00,116.79,116.79,116.44,116.44,24426.0,105.6906,105.6906,105.3738,105.3738,24426.0
2016-07-25 09:45:00,116.45,116.45,116.12,116.19,24408.0,105.3829,105.3829,105.0843,105.1476,24408.0
2016-07-25 09:50:00,116.22,116.26,115.89,115.98,28164.0,105.1748,105.2109,104.8761,104.9576,28164.0
2016-07-25 09:55:00,115.93,116.05,115.63,115.71,26070.0,104.9123,105.0209,104.6408,104.7132,26070.0
2016-07-25 10:00:00,115.8,116.0,115.76,115.81,20820.0,104.7947,104.9757,104.7585,104.8037,20820.0
2016-07-25 10:05:00,115.84,115.91,115.74,115.85,13050.0,104.8309,104.8942,104.7404,104.8399,13050.0
2016-07-25 10:10:00,115.86,115.96,115.72,115.82,16068.0,104.849,104.9395,104.7223,104.8128,16068.0
2016-07-25 10:15:00,115.81,115.93,115.76,115.76,16134.0,104.8037,104.9123,104.7585,104.7585,16134.0
2016-07-25 10:20:00,115.77,115.77,115.54,115.62,22672.0,104.7675,104.7675,104.5594,104.6318,22672.0
2016-07-25 10:25:00,115.62,115.81,115.62,115.78,9497.0,104.6318,104.8037,104.6318,104.7766,9497.0
2016-07-25 10:30:00,115.76,115.97,115.75,115.93,18871.0,104.7585,104.9485,104.7494,104.9123,18871.0
2016-07-25 10:35:00,115.95,116.0,115.87,115.87,20752.0,104.9304,104.9757,104.858,104.858,20752.0
2016-07-25 10:40:00,115.86,115.93,115.82,115.85,15596.0,104.849,104.9123,104.8128,104.8399,15596.0
2016-07-25 10:45:00,115.84,115.87,115.74,115.74,21330.0,104.8309,104.858,104.7404,104.7404,21330.0
2016-07-25 10:50:00,115.73,115.76,115.66,115.73,14890.0,104.7313,104.7585,104.668,104.7313,14890.0
2016-07-25 10:55:00,115.73,115.79,115.66,115.69,15202.0,104.7313,104.7856,104.668,104.6951,15202.0
2016-07-25 11:00:00,115.68,115.7,115.57,115.59,41672.0,104.6861,104.7042,104.5865,104.6046,41672.0
2016-07-25 11:05:00,115.58,115.6,115.44,115.47,18951.0,104.5956,104.6137,104.4689,104.496,18951.0
2016-07-25 11:10:00,115.46,115.52,115.41,115.46,11285.0,104.487,104.5413,104.4417,104.487,11285.0
2016-07-25 11:15:00,115.48,115.56,115.47,115.5,11521.0,104.5051,104.5775,104.496,104.5232,11521.0
2016-07-25 11:20:00,115.49,115.55,115.45,115.53,10751.0,104.5141,104.5684,104.4779,104.5503,10751.0
2016-07-25 11:25:00,115.53,115.53,115.36,115.44,55268.0,104.5503,104.5503,104.3965,104.4689,55268.0
2016-07-25 11:30:00,115.43,115.44,115.16,115.2,31675.0,104.4598,104.4689,104.2155,104.2517,31675.0
2016-07-25 11:35:00,115.21,115.32,115.19,115.32,18594.0,104.2607,104.3603,104.2426,104.3603,18594.0
2016-07-25 11:40:00,115.33,115.36,115.28,115.29,18115.0,104.3693,104.3965,104.3241,104.3331,18115.0
2016-07-25 11:45:00,115.29,115.29,115.1,115.1,18961.0,104.3331,104.3331,104.1612,104.1612,18961.0
2016-07-25 11:50:00,115.1,115.23,114.97,114.99,35668.0,104.1612,104.2788,104.0435,104.0616,35668.0
2016-07-25 11:55:00,115.0,115.09,114.99,115.03,21554.0,104.0707,104.1521,104.0616,104.0978,21554.0
2016-07-25 12:00:00,115.03,115.2,115.03,115.04,37215.0,104.0978,104.2517,104.0978,104.1069,37215.0
2016-07-25 12:05:00,115.05,115.08,114.96,115.07,19961.0,104.1159,104.1431,104.0345,104.134,19961.0
2016-07-25 12:10:00,115.09,115.1,115.04,115.07,9831.0,104.1521,104.1612,104.1069,104.134,9831.0
2016-07-25 12:15:00,115.07,115.12,115.03,115.08,9310.0,104.134,104.1793,104.0978,104.1431,9310.0
2016-07-25 12:20:00,115.08,115.16,115.05,115.15,15232.0,104.1431,104.2155,104.1159,104.2064,15232.0
2016-07-25 12:25:00,115.16,115.27,115.15,115.27,16638.0,104.2155,104.315,104.2064,104.315,16638.0
2016-07-25 12:30:00,115.27,115.37,115.24,115.36,19072.0,104.315,104.4055,104.2879,104.3965,19072.0
2016-07-25 12:35:00,115.37,115.4,115.32,115.36,17575.0,104.4055,104.4327,104.3603,104.3965,17575.0
2016-07-25 12:40:00,115.35,115.45,115.35,115.36,38632.0,104.3874,104.4779,104.3874,104.3965,38632.0
2016-07-25 12:45:00,115.37,115.49,115.37,115.49,8599.0,104.4055,104.5141,104.4055,104.5141,8599.0
2016-07-25 12:50:00,115.53,115.6,115.53,115.59,11542.0,104.5503,104.6137,104.5503,104.6046,11542.0
2016-07-25 12:55:00,115.61,115.65,115.59,115.62,9232.0,104.6227,104.6589,104.6046,104.6318,9232.0
2016-07-25 13:00:00,115.61,115.61,115.48,115.48,14548.0,104.6227,104.6227,104.5051,104.5051,14548.0
2016-07-25 13:05:00,115.48,115.51,115.43,115.45,20148.0,104.5051,104.5322,104.4598,104.4779,20148.0
2016-07-25 13:10:00,115.45,115.46,115.25,115.26,33949.0,104.4779,104.487,104.2969,104.306,33949.0
2016-07-25 13:15:00,115.26,115.41,115.26,115.36,25273.0,104.306,104.4417,104.306,104.3965,25273.0
2016-07-25 13:20:00,115.35,115.53,115.34,115.51,9219.0,104.3874,104.5503,104.3784,104.5322,9219.0
2016-07-25 13:25:00,115.51,115.56,115.48,115.49,12688.0,104.5322,104.5775,104.5051,104.5141,12688.0
2016-07-25 13:30:00,115.5,115.58,115.48,115.52,9400.0,104.5232,104.5956,104.5051,104.5413,9400.0
2016-07-25 13:35:00,115.54,115.65,115.54,115.65,4933.0,104.5594,104.6589,104.5594,104.6589,4933.0
2016-07-25 13:40:00,115.65,115.67,115.6,115.65,9982.0,104.6589,104.677,104.6137,104.6589,9982.0
2016-07-25 13:45:00,115.64,115.68,115.55,115.57,7220.0,104.6499,104.6861,104.5684,104.5865,7220.0
2016-07-25 13:50:00,115.57,115.79,115.57,115.78,13986.0,104.5865,104.7856,104.5865,104.7766,13986.0
2016-07-25 13:55:00,115.78,115.81,115.7,115.71,11475.0,104.7766,104.8037,104.7042,104.7132,11475.0
2016-07-25 14:00:00,115.7,115.77,115.66,115.76,11220.0,104.7042,104.7675,104.668,104.7585,11220.0
2016-07-25 14:05:00,115.77,115.88,115.72,115.88,9986.0,104.7675,104.8671,104.7223,104.8671,9986.0
2016-07-25 14:10:00,115.86,115.88,115.79,115.86,11898.0,104.849,104.8671,104.7856,104.849,11898.0
2016-07-25 14:15:00,115.85,115.85,115.69,115.69,7876.0,104.8399,104.8399,104.6951,104.6951,7876.0
2016-07-25 14:20:00,115.7,115.76,115.69,115.73,8204.0,104.7042,104.7585,104.6951,104.7313,8204.0
2016-07-25 14:25:00,115.73,115.73,115.58,115.61,9671.0,104.7313,104.7313,104.5956,104.6227,9671.0
2016-07-25 14:30:00,115.62,115.68,115.6,115.68,7592.0,104.6318,104.6861,104.6137,104.6861,7592.0
2016-07-25 14:35:00,115.67,115.67,115.57,115.61,14055.0,104.677,104.677,104.5865,104.6227,14055.0
2016-07-25 14:40:00,115.61,115.66,115.6,115.65,6963.0,104.6227,104.668,104.6137,104.6589,6963.0
2016-07-25 14:45:00,115.65,115.65,115.58,115.6,10147.0,104.6589,104.6589,104.5956,104.6137,10147.0
2016-07-25 14:50:00,115.62,115.66,115.6,115.63,10282.0,104.6318,104.668,104.6137,104.6408,10282.0
2016-07-25 14:55:00,115.63,115.63,115.51,115.57,12084.0,104.6408,104.6408,104.5322,104.5865,12084.0
2016-07-25 15:00:00,115.55,115.65,115.55,115.63,15217.0,104.5684,104.6589,104.5684,104.6408,15217.0
2016-07-25 15:05:00,115.64,115.64,115.52,115.52,11666.0,104.6499,104.6499,104.5413,104.5413,11666.0
2016-07-25 15:10:00,115.53,115.57,115.52,115.55,11851.0,104.5503,104.5865,104.5413,104.5684,11851.0
2016-07-25 15:15:00,115.56,115.56,115.53,115.53,7181.0,104.5775,104.5775,104.5503,104.5503,7181.0
2016-07-25 15:20:00,115.53,115.66,115.53,115.66,13774.0,104.5503,104.668,104.5503,104.668,13774.0
2016-07-25 15:25:00,115.64,115.69,115.6,115.64,11616.0,104.6499,104.6951,104.6137,104.6499,11616.0
2016-07-25 15:30:00,115.65,115.78,115.64,115.76,22204.0,104.6589,104.7766,104.6499,104.7585,22204.0
2016-07-25 15:35:00,115.77,115.82,115.77,115.8,18730.0,104.7675,104.8128,104.7675,104.7947,18730.0
2016-07-25 15:40:00,115.8,115.81,115.71,115.74,25920.0,104.7947,104.8037,104.7132,104.7404,25920.0
2016-07-25 15:45:00,115.74,115.82,115.74,115.8,39607.0,104.7404,104.8128,104.7404,104.7947,39607.0
2016-07-25 15:50:00,115.8,115.81,115.73,115.78,40345.0,104.7947,104.8037,104.7313,104.7766,40345.0
2016-07-25 15:55:00,115.79,115.94,115.79,115.94,155096.0,104.7856,104.9214,104.7856,104.9214,155096.0
2016-07-26 09:30:00,115.8,116.29,115.8,116.16,38495.0,104.7947,105.2381,104.7947,105.1205,38495.0
2016-07-26 09:35:00,116.17,116.49,116.03,116.49,14899.0,105.1295,105.4191,105.0028,105.4191,14899.0
2016-07-26 09:40:00,116.44,116.68,116.42,116.58,24758.0,105.3738,105.591,105.3557,105.5005,24758.0
2016-07-26 09:45:00,116.61,116.67,116.46,116.52,16864.0,105.5277,105.582,105.3919,105.4462,16864.0
2016-07-26 09:50:00,116.52,116.53,116.33,116.33,14445.0,105.4462,105.4553,105.2743,105.2743,14445.0
2016-07-26 09:55:00,116.37,116.38,116.2,116.24,22243.0,105.3105,105.3195,105.1567,105.1929,22243.0
2016-07-26 10:00:00,116.25,116.31,116.18,116.19,16735.0,105.2019,105.2562,105.1386,105.1476,16735.0
2016-07-26 10:05:00,116.18,116.2,115.93,115.99,19320.0,105.1386,105.1567,104.9123,104.9666,19320.0
2016-07-26 10:10:00,116.0,116.05,115.89,115.89,19536.0,104.9757,105.0209,104.8761,104.8761,19536.0
2016-07-26 10:15:00,115.88,116.01,115.88,115.92,12337.0,104.8671,104.9847,104.8671,104.9033,12337.0
2016-07-26 10:20:00,115.92,116.01,115.9,115.98,10650.0,104.9033,104.9847,104.8852,104.9576,10650.0
2016-07-26 10:25:00,115.98,115.98,115.9,115.95,10355.0,104.9576,104.9576,104.8852,104.9304,10355.0
2016-07-26 10:30:00,115.97,115.97,115.86,115.87,11039.0,104.9485,104.9485,104.849,104.858,11039.0
2016-07-26 10:35:00,115.85,115.89,115.82,115.85,10311.0,104.8399,104.8761,104.8128,104.8399,10311.0
2016-07-26 10:40:00,115.84,115.84,115.65,115.7,9398.0,104.8309,104.8309,104.6589,104.7042,9398.0
2016-07-26 10:45:00,115.69,115.72,115.57,115.57,9963.0,104.6951,104.7223,104.5865,104.5865,9963.0
2016-07-26 10:50:00,115.59,115.75,115.49,115.52,14277.0,104.6046,104.7494,104.5141,104.5413,14277.0
2016-07-26 10:55:00,115.5,115.66,115.42,115.44,13616.0,104.5232,104.668,104.4508,104.4689,13616.0
2016-07-26 11:00:00,115.42,115.6,115.4,115.6,10653.0,104.4508,104.6137,104.4327,104.6137,10653.0
2016-07-26 11:05:00,115.59,115.59,115.36,115.4,15657.0,104.6046,104.6046,104.3965,104.4327,15657.0
2016-07-26 11:10:00,115.39,115.5,115.3,115.5,9027.0,104.4236,104.5232,104.3422,104.5232,9027.0
2016-07-26 11:15:00,115.5,115.52,115.4,115.5,8986.0,104.5232,104.5413,104.4327,104.5232,8986.0
2016-07-26 11:20:00,115.47,115.57,115.34,115.52,21884.0,104.496,104.5865,104.3784,104.5413,21884.0
2016-07-26 11:25:00,115.57,115.58,115.43,115.44,15660.0,104.5865,104.5956,104.4598,104.4689,15660.0
2016-07-26 11:30:00,115.49,115.5,115.4,115.44,7985.0,104.5141,104.5232,104.4327,104.4689,7985.0
2016-07-26 11:35:00,115.44,115.62,115.44,115.58,15245.0,104.4689,104.6318,104.4689,104.5956,15245.0
2016-07-26 11:40:00,115.59,115.69,115.56,115.63,9000.0,104.6046,104.6951,104.5775,104.6408,9000.0
2016-07-26 11:45:00,115.61,115.7,115.57,115.69,4700.0,104.6227,104.7042,104.5865,104.6951,4700.0
2016-07-26 11:50:00,115.7,115.84,115.7,115.75,10729.0,104.7042,104.8309,104.7042,104.7494,10729.0
2016-07-26 11:55:00,115.75,115.93,115.73,115.86,16400.0,104.7494,104.9123,104.7313,104.849,16400.0
2016-07-26 12:00:00,115.88,115.94,115.83,115.94,27715.0,104.8671,104.9214,104.8218,104.9214,27715.0
2016-07-26 12:05:00,115.95,116.0,115.89,115.99,14177.0,104.9304,104.9757,104.8761,104.9666,14177.0
2016-07-26 12:10:00,115.99,116.0,115.95,115.98,13300.0,104.9666,104.9757,104.9304,104.9576,13300.0
2016-07-26 12:15:00,116.0,116.09,115.95,116.05,25496.0,104.9757,105.0571,104.9304,105.0209,25496.0
2016-07-26 12:20:00,116.06,116.15,116.06,116.12,22004.0,105.03,105.1114,105.03,105.0843,22004.0
2016-07-26 12:25:00,116.14,116.14,116.04,116.04,7874.0,105.1024,105.1024,105.0119,105.0119,7874.0
2016-07-26 12:30:00,116.06,116.12,115.99,116.11,20117.0,105.03,105.0843,104.9666,105.0752,20117.0
2016-07-26 12:35:00,116.12,116.14,116.06,116.1,8803.0,105.0843,105.1024,105.03,105.0662,8803.0
2016-07-26 12:40:00,116.13,116.13,115.98,116.06,5880.0,105.0933,105.0933,104.9576,105.03,5880.0
2016-07-26 12:45:00,116.06,116.06,116.0,116.0,6125.0,105.03,105.03,104.9757,104.9757,6125.0
2016-07-26 12:50:00,116.0,116.02,115.97,115.98,7204.0,104.9757,104.9938,104.9485,104.9576,7204.0
2016-07-26 12:55:00,115.98,116.01,115.93,116.01,11058.0,104.9576,104.9847,104.9123,104.9847,11058.0
2016-07-26 13:00:00,116.01,116.05,116.01,116.03,11563.0,104.9847,105.0209,104.9847,105.0028,11563.0
2016-07-26 13:05:00,116.04,116.06,115.94,116.05,10224.0,105.0119,105.03,104.9214,105.0209,10224.0
2016-07-26 13:10:00,116.03,116.03,115.96,116.0,11054.0,105.0028,105.0028,104.9395,104.9757,11054.0
2016-07-26 13:15:00,116.0,116.02,115.97,116.0,10232.0,104.9757,104.9938,104.9485,104.9757,10232.0
2016-07-26 13:20:00,115.98,115.98,115.76,115.78,9496.0,104.9576,104.9576,104.7585,104.7766,9496.0
2016-07-26 13:25:00,115.78,115.86,115.77,115.84,4708.0,104.7766,104.849,104.7675,104.8309,4708.0
2016-07-26 13:30:00,115.84,115.91,115.82,115.91,17201.0,104.8309,104.8942,104.8128,104.8942,17201.0
2016-07-26 13:35:00,115.9,116.04,115.9,116.04,14066.0,104.8852,105.0119,104.8852,105.0119,14066.0
2016-07-26 13:40:00,116.03,116.06,116.0,116.01,8793.0,105.0028,105.03,104.9757,104.9847,8793.0
2016-07-26 13:45:00,116.0,116.07,115.98,116.04,19028.0,104.9757,105.039,104.9576,105.0119,19028.0
2016-07-26 13:50:00,116.02,116.03,115.97,115.98,8119.0,104.9938,105.0028,104.9485,104.9576,8119.0
2016-07-26 13:55:00,115.97,116.03,115.96,115.97,11979.0,104.9485,105.0028,104.9395,104.9485,11979.0
2016-07-26 14:00:00,115.98,116.08,115.98,116.0,19665.0,104.9576,105.0481,104.9576,104.9757,19665.0
2016-07-26 14:05:00,116.0,116.07,115.93,116.01,24563.0,104.9757,105.039,104.9123,104.9847,24563.0
2016-07-26 14:10:00,116.0,116.01,115.96,115.98,19441.0,104.9757,104.9847,104.9395,104.9576,19441.0
2016-07-26 14:15:00,115.98,116.01,115.94,115.98,13490.0,104.9576,104.9847,104.9214,104.9576,13490.0
2016-07-26 14:20:00,115.97,116.0,115.93,116.0,20773.0,104.9485,104.9757,104.9123,104.9757,20773.0
2016-07-26 14:25:00,116.0,116.05,115.95,115.95,7056.0,104.9757,105.0209,104.9304,104.9304,7056.0
2016-07-26 14:30:00,115.95,116.06,115.94,116.01,9241.0,104.9304,105.03,104.9214,104.9847,9241.0
2016-07-26 14:35:00,116.01,116.16,116.01,116.09,23399.0,104.9847,105.1205,104.9847,105.0571,23399.0
2016-07-26 14:40:00,116.1,116.16,116.08,116.14,11706.0,105.0662,105.1205,105.0481,105.1024,11706.0
2016-07-26 14:45:00,116.14,116.17,116.09,116.1,14128.0,105.1024,105.1295,105.0571,105.0662,14128.0
2016-07-26 14:50:00,116.1,116.19,116.09,116.11,13651.0,105.0662,105.1476,105.0571,105.0752,13651.0
2016-07-26 14:55:00,116.11,116.12,116.05,116.07,10766.0,105.0752,105.0843,105.0209,105.039,10766.0
2016-07-26 15:00:00,116.05,116.17,116.04,116.12,18763.0,105.0209,105.1295,105.0119,105.0843,18763.0
2016-07-26 15:05:00,116.11,116.23,116.04,116.21,14493.0,105.0752,105.1838,105.0119,105.1657,14493.0
2016-07-26 15:10:00,116.22,116.23,116.16,116.2,16794.0,105.1748,105.1838,105.1205,105.1567,16794.0
2016-07-26 15:15:00,116.21,116.27,116.15,116.15,29089.0,105.1657,105.22,105.1114,105.1114,29089.0
2016-07-26 15:20:00,116.15,116.38,116.13,116.31,29954.0,105.1114,105.3195,105.0933,105.2562,29954.0
2016-07-26 15:25:00,116.33,116.38,116.25,116.35,19766.0,105.2743,105.3195,105.2019,105.2924,19766.0
2016-07-26 15:30:00,116.37,116.5,116.37,116.5,38534.0,105.3105,105.4281,105.3105,105.4281,38534.0
2016-07-26 15:35:00,116.51,116.56,116.45,116.54,48012.0,105.4372,105.4824,105.3829,105.4643,48012.0
2016-07-26 15:40:00,116.55,116.55,116.46,116.5,39069.0,105.4734,105.4734,105.3919,105.4281,39069.0
2016-07-26 15:45:00,116.49,116.56,116.48,116.51,35576.0,105.4191,105.4824,105.41,105.4372,35576.0
2016-07-26 15:50:00,116.51,116.51,116.42,116.42,50278.0,105.4372,105.4372,105.3557,105.3557,50278.0
2016-07-26 15:55:00,116.43,116.49,116.38,116.45,81024.0,105.3648,105.4191,105.3195,105.3829,81024.0
2016-07-27 09:30:00,116.18,116.36,116.0,116.0,23684.0,105.1386,105.3014,104.9757,104.9757,23684.0
2016-07-27 09:35:00,116.0,116.0,115.8,115.81,9512.0,104.9757,104.9757,104.7947,104.8037,9512.0
2016-07-27 09:40:00,115.83,115.85,115.54,115.54,8918.0,104.8218,104.8399,104.5594,104.5594,8918.0
2016-07-27 09:45:00,115.62,115.76,115.53,115.53,16871.0,104.6318,104.7585,104.5503,104.5503,16871.0
2016-07-27 09:50:00,115.51,115.59,115.37,115.46,9886.0,104.5322,104.6046,104.4055,104.487,9886.0
2016-07-27 09:55:00,115.46,115.47,115.19,115.2,12472.0,104.487,104.496,104.2426,104.2517,12472.0
2016-07-27 10:00:00,115.24,115.27,115.16,115.17,17196.0,104.2879,104.315,104.2155,104.2245,17196.0
2016-07-27 10:05:00,115.19,115.2,115.03,115.03,21674.0,104.2426,104.2517,104.0978,104.0978,21674.0
2016-07-27 10:10:00,115.08,115.19,115.05,115.14,11228.0,104.1431,104.2426,104.1159,104.1974,11228.0
2016-07-27 10:15:00,115.15,115.18,115.09,115.1,9240.0,104.2064,104.2336,104.1521,104.1612,9240.0
2016-07-27 10:20:00,115.09,115.1,114.82,114.82,17127.0,104.1521,104.1612,103.9078,103.9078,17127.0
2016-07-27 10:25:00,114.8,114.84,114.77,114.77,12543.0,103.8897,103.9259,103.8626,103.8626,12543.0
2016-07-27 10:30:00,114.78,114.89,114.69,114.7,25810.0,103.8716,103.9712,103.7902,103.7992,25810.0
2016-07-27 10:35:00,114.69,114.87,114.69,114.79,9477.0,103.7902,103.9531,103.7902,103.8807,9477.0
2016-07-27 10:40:00,114.77,114.79,114.67,114.75,15685.0,103.8626,103.8807,103.7721,103.8445,15685.0
2016-07-27 10:45:00,114.75,114.78,114.72,114.74,19326.0,103.8445,103.8716,103.8173,103.8354,19326.0
2016-07-27 10:50:00,114.76,114.78,114.71,114.71,11113.0,103.8535,103.8716,103.8083,103.8083,11113.0
2016-07-27 10:55:00,114.72,114.87,114.72,114.8,23769.0,103.8173,103.9531,103.8173,103.8897,23769.0
2016-07-27 11:00:00,114.82,114.95,114.8,114.86,20955.0,103.9078,104.0254,103.8897,103.944,20955.0
2016-07-27 11:05:00,114.85,114.85,114.75,114.75,6489.0,103.935,103.935,103.8445,103.8445,6489.0
2016-07-27 11:10:00,114.72,114.77,114.68,114.74,6202.0,103.8173,103.8626,103.7811,103.8354,6202.0
2016-07-27 11:15:00,114.7,114.84,114.7,114.83,8115.0,103.7992,103.9259,103.7992,103.9169,8115.0
2016-07-27 11:20:00,114.83,115.02,114.82,115.02,15420.0,103.9169,104.0888,103.9078,104.0888,15420.0
2016-07-27 11:25:00,115.03,115.17,115.03,115.11,12378.0,104.0978,104.2245,104.0978,104.1702,12378.0
2016-07-27 11:30:00,115.12,115.16,115.07,115.12,9886.0,104.1793,104.2155,104.134,104.1793,9886.0
2016-07-27 11:35:00,115.12,115.13,115.0,115.0,6316.0,104.1793,104.1883,104.0707,104.0707,6316.0
2016-07-27 11:40:00,114.99,115.0,114.87,114.88,3875.0,104.0616,104.0707,103.9531,103.9621,3875.0
2016-07-27 11:45:00,114.86,114.89,114.77,114.85,8926.0,103.944,103.9712,103.8626,103.935,8926.0
2016-07-27 11:50:00,114.85,114.87,114.71,114.71,9347.0,103.935,103.9531,103.8083,103.8083,9347.0
2016-07-27 11:55:00,114.7,114.74,114.6,114.63,16829.0,103.7992,103.8354,103.7087,103.7359,16829.0
2016-07-27 12:00:00,114.62,114.65,114.59,114.65,9125.0,103.7268,103.754,103.6997,103.754,9125.0
2016-07-27 12:05:00,114.66,114.66,114.59,114.63,8184.0,103.763,103.763,103.6997,103.7359,8184.0
2016-07-27 12:10:00,114.64,114.72,114.6,114.6,9181.0,103.7449,103.8173,103.7087,103.7087,9181.0
2016-07-27 12:15:00,114.62,114.62,114.56,114.6,8648.0,103.7268,103.7268,103.6725,103.7087,8648.0
2016-07-27 12:20:00,114.61,114.63,114.51,114.52,28437.0,103.7178,103.7359,103.6273,103.6363,28437.0
2016-07-27 12:25:00,114.52,114.52,114.47,114.5,12333.0,103.6363,103.6363,103.5911,103.6182,12333.0
2016-07-27 12:30:00,114.51,114.65,114.49,114.64,7725.0,103.6273,103.754,103.6092,103.7449,7725.0
2016-07-27 12:35:00,114.65,114.7,114.59,114.64,4714.0,103.754,103.7992,103.6997,103.7449,4714.0
2016-07-27 12:40:00,114.65,114.69,114.62,114.62,3836.0,103.754,103.7902,103.7268,103.7268,3836.0
2016-07-27 12:45:00,114.62,114.63,114.52,114.56,4529.0,103.7268,103.7359,103.6363,103.6725,4529.0
2016-07-27 12:50:00,114.56,114.58,114.45,114.52,12491.0,103.6725,103.6906,103.573,103.6363,12491.0
2016-07-27 12:55:00,114.55,114.6,114.55,114.56,3406.0,103.6635,103.7087,103.6635,103.6725,3406.0
2016-07-27 13:00:00,114.59,114.72,114.58,114.72,6185.0,103.6997,103.8173,103.6906,103.8173,6185.0
2016-07-27 13:05:00,114.71,114.72,114.66,114.72,2400.0,103.8083,103.8173,103.763,103.8173,2400.0
2016-07-27 13:10:00,114.7,114.7,114.61,114.65,6938.0,103.7992,103.7992,103.7178,103.754,6938.0
2016-07-27 13:15:00,114.64,114.65,114.61,114.62,4300.0,103.7449,103.754,103.7178,103.7268,4300.0
2016-07-27 13:20:00,114.61,114.63,114.6,114.63,2847.0,103.7178,103.7359,103.7087,103.7359,2847.0
2016-07-27 13:25:00,114.63,114.67,114.62,114.62,8503.0,103.7359,103.7721,103.7268,103.7268,8503.0
2016-07-27 13:30:00,114.63,114.64,114.57,114.6,4917.0,103.7359,103.7449,103.6816,103.7087,4917.0
2016-07-27 13:35:00,114.6,114.71,114.59,114.62,8578.0,103.7087,103.8083,103.6997,103.7268,8578.0
2016-07-27 13:40:00,114.61,114.67,114.61,114.66,4405.0,103.7178,103.7721,103.7178,103.763,4405.0
2016-07-27 13:45:00,114.66,114.82,114.66,114.8,7950.0,103.763,103.9078,103.763,103.8897,7950.0
2016-07-27 13:50:00,114.8,114.8,114.74,114.76,7538.0,103.8897,103.8897,103.8354,103.8535,7538.0
2016-07-27 13:55:00,114.77,114.82,114.71,114.81,13763.0,103.8626,103.9078,103.8083,103.8988,13763.0
2016-07-27 14:00:00,114.81,114.82,114.51,114.69,21240.0,103.8988,103.9078,103.6273,103.7902,21240.0
2016-07-27 14:05:00,114.73,114.96,114.7,114.82,18127.0,103.8264,104.0345,103.7992,103.9078,18127.0
2016-07-27 14:10:00,114.85,114.98,114.79,114.83,16401.0,103.935,104.0526,103.8807,103.9169,16401.0
2016-07-27 14:15:00,114.83,115.23,114.81,115.12,16558.0,103.9169,104.2788,103.8988,104.1793,16558.0
2016-07-27 14:20:00,115.09,115.15,114.96,114.97,4856.0,104.1521,104.2064,104.0345,104.0435,4856.0
2016-07-27 14:25:00,114.97,114.97,114.87,114.87,6648.0,104.0435,104.0435,103.9531,103.9531,6648.0
2016-07-27 14:30:00,114.87,114.95,114.87,114.91,6998.0,103.9531,104.0254,103.9531,103.9892,6998.0
2016-07-27 14:35:00,114.91,114.95,114.87,114.91,11032.0,103.9892,104.0254,103.9531,103.9892,11032.0
2016-07-27 14:40:00,114.92,114.95,114.85,114.94,7106.0,103.9983,104.0254,103.935,104.0164,7106.0
2016-07-27 14:45:00,114.93,114.97,114.89,114.91,9623.0,104.0073,104.0435,103.9712,103.9892,9623.0
2016-07-27 14:50:00,114.9,114.95,114.86,114.91,6351.0,103.9802,104.0254,103.944,103.9892,6351.0
2016-07-27 14:55:00,114.93,114.93,114.89,114.9,9178.0,104.0073,104.0073,103.9712,103.9802,9178.0
2016-07-27 15:00:00,114.91,115.04,114.9,115.04,15765.0,103.9892,104.1069,103.9802,104.1069,15765.0
2016-07-27 15:05:00,115.06,115.1,115.01,115.01,8614.0,104.125,104.1612,104.0797,104.0797,8614.0
2016-07-27 15:10:00,115.0,115.04,114.96,115.0,12794.0,104.0707,104.1069,104.0345,104.0707,12794.0
2016-07-27 15:15:00,115.01,115.12,115.0,115.08,9891.0,104.0797,104.1793,104.0707,104.1431,9891.0
2016-07-27 15:20:00,115.07,115.09,115.01,115.06,13999.0,104.134,104.1521,104.0797,104.125,13999.0
2016-07-27 15:25:00,115.05,115.05,114.97,115.02,19485.0,104.1159,104.1159,104.0435,104.0888,19485.0
2016-07-27 15:30:00,115.0,115.03,114.97,115.02,17432.0,104.0707,104.0978,104.0435,104.0888,17432.0
2016-07-27 15:35:00,115.03,115.06,115.02,115.04,19835.0,104.0978,104.125,104.0888,104.1069,19835.0
2016-07-27 15:40:00,115.04,115.1,115.0,115.03,32460.0,104.1069,104.1612,104.0707,104.0978,32460.0
2016-07-27 15:45:00,115.03,115.03,114.81,114.84,41868.0,104.0978,104.0978,103.8988,103.9259,41868.0
2016-07-27 15:50:00,114.83,114.86,114.79,114.83,33016.0,103.9169,103.944,103.8807,103.9169,33016.0
2016-07-27 15:55:00,114.83,114.86,114.76,114.86,59163.0,103.9169,103.944,103.8535,103.944,59163.0
2016-07-28 09:30:00,114.85,115.91,114.78,115.89,28094.0,103.935,104.8942,103.8716,104.8761,28094.0
2016-07-28 09:35:00,115.88,116.16,115.41,115.41,35299.0,104.8671,105.1205,104.4417,104.4417,35299.0
2016-07-28 09:40:00,115.4,115.78,115.33,115.49,11475.0,104.4327,104.7766,104.3693,104.5141,11475.0
2016-07-28 09:45:00,115.43,115.61,115.42,115.42,12063.0,104.4598,104.6227,104.4508,104.4508,12063.0
2016-07-28 09:50:00,115.43,115.71,115.41,115.65,14882.0,104.4598,104.7132,104.4417,104.6589,14882.0
2016-07-28 09:55:00,115.62,115.69,115.49,115.49,30160.0,104.6318,104.6951,104.5141,104.5141,30160.0
2016-07-28 10:00:00,115.5,115.53,115.27,115.27,4626.0,104.5232,104.5503,104.315,104.315,4626.0
2016-07-28 10:05:00,115.23,115.33,115.1,115.1,14743.0,104.2788,104.3693,104.1612,104.1612,14743.0
2016-07-28 10:10:00,115.1,115.11,114.7,114.7,13062.0,104.1612,104.1702,103.7992,103.7992,13062.0
2016-07-28 10:15:00,114.71,114.72,114.5,114.64,19727.0,103.8083,103.8173,103.6182,103.7449,19727.0
2016-07-28 10:20:00,114.63,114.79,114.56,114.61,29639.0,103.7359,103.8807,103.6725,103.7178,29639.0
2016-07-28 10:25:00,114.58,114.59,114.4,114.46,16317.0,103.6906,103.6997,103.5277,103.582,16317.0
2016-07-28 10:30:00,114.52,114.52,114.39,114.39,9390.0,103.6363,103.6363,103.5187,103.5187,9390.0
2016-07-28 10:35:00,114.43,114.57,114.41,114.57,7613.0,103.5549,103.6816,103.5368,103.6816,7613.0
2016-07-28 10:40:00,114.53,114.66,114.53,114.65,22986.0,103.6454,103.763,103.6454,103.754,22986.0
2016-07-28 10:45:00,114.71,114.86,114.69,114.75,17498.0,103.8083,103.944,103.7902,103.8445,17498.0
2016-07-28 10:50:00,114.79,114.79,114.66,114.71,3940.0,103.8807,103.8807,103.763,103.8083,3940.0
2016-07-28 10:55:00,114.7,114.7,114.58,114.62,8487.0,103.7992,103.7992,103.6906,103.7268,8487.0
2016-07-28 11:00:00,114.63,114.64,114.48,114.48,8366.0,103.7359,103.7449,103.6001,103.6001,8366.0
2016-07-28 11:05:00,114.52,114.56,114.5,114.51,4188.0,103.6363,103.6725,103.6182,103.6273,4188.0
2016-07-28 11:10:00,114.52,114.62,114.48,114.59,8635.0,103.6363,103.7268,103.6001,103.6997,8635.0
2016-07-28 11:15:00,114.61,114.75,114.6,114.73,8090.0,103.7178,103.8445,103.7087,103.8264,8090.0
2016-07-28 11:20:00,114.73,114.87,114.72,114.81,14687.0,103.8264,103.9531,103.8173,103.8988,14687.0
2016-07-28 11:25:00,114.81,114.94,114.8,114.81,5620.0,103.8988,104.0164,103.8897,103.8988,5620.0
2016-07-28 11:30:00,114.83,114.83,114.68,114.68,11583.0,103.9169,103.9169,103.7811,103.7811,11583.0
2016-07-28 11:35:00,114.65,114.69,114.61,114.68,4418.0,103.754,103.7902,103.7178,103.7811,4418.0
2016-07-28 11:40:00,114.69,114.73,114.66,114.73,4167.0,103.7902,103.8264,103.763,103.8264,4167.0
2016-07-28 11:45:00,114.76,114.84,114.74,114.83,5069.0,103.8535,103.9259,103.8354,103.9169,5069.0
2016-07-28 11:50:00,114.81,114.92,114.8,114.92,4348.0,103.8988,103.9983,103.8897,103.9983,4348.0
2016-07-28 11:55:00,114.91,114.95,114.9,114.92,4802.0,103.9892,104.0254,103.9802,103.9983,4802.0
2016-07-28 12:00:00,114.92,114.92,114.85,114.86,5713.0,103.9983,103.9983,103.935,103.944,5713.0
2016-07-28 12:05:00,114.86,114.87,114.8,114.87,4844.0,103.944,103.9531,103.8897,103.9531,4844.0
2016-07-28 12:10:00,114.87,114.99,114.86,114.98,5205.0,103.9531,104.0616,103.944,104.0526,5205.0
2016-07-28 12:15:00,114.99,115.02,114.94,114.95,8193.0,104.0616,104.0888,104.0164,104.0254,8193.0
2016-07-28 12:20:00,114.93,114.93,114.8,114.8,5922.0,104.0073,104.0073,103.8897,103.8897,5922.0
2016-07-28 12:25:00,114.79,114.8,114.77,114.79,3689.0,103.8807,103.8897,103.8626,103.8807,3689.0
2016-07-28 12:30:00,114.79,114.8,114.71,114.72,6706.0,103.8807,103.8897,103.8083,103.8173,6706.0
2016-07-28 12:35:00,114.73,114.75,114.71,114.71,2100.0,103.8264,103.8445,103.8083,103.8083,2100.0
2016-07-28 12:40:00,114.72,114.75,114.7,114.71,4690.0,103.8173,103.8445,103.7992,103.8083,4690.0
2016-07-28 12:45:00,114.7,114.71,114.7,114.71,1700.0,103.7992,103.8083,103.7992,103.8083,1700.0
2016-07-28 12:50:00,114.73,114.78,114.7,114.72,5020.0,103.8264,103.8716,103.7992,103.8173,5020.0
2016-07-28 12:55:00,114.73,114.76,114.72,114.74,3335.0,103.8264,103.8535,103.8173,103.8354,3335.0
2016-07-28 13:00:00,114.76,114.82,114.73,114.82,4457.0,103.8535,103.9078,103.8264,103.9078,4457.0
2016-07-28 13:05:00,114.83,114.83,114.79,114.79,3806.0,103.9169,103.9169,103.8807,103.8807,3806.0
2016-07-28 13:10:00,114.79,114.83,114.79,114.82,4439.0,103.8807,103.9169,103.8807,103.9078,4439.0
2016-07-28 13:15:00,114.83,114.85,114.79,114.81,9665.0,103.9169,103.935,103.8807,103.8988,9665.0
2016-07-28 13:20:00,114.78,114.79,114.74,114.74,3204.0,103.8716,103.8807,103.8354,103.8354,3204.0
2016-07-28 13:25:00,114.79,114.81,114.74,114.81,2500.0,103.8807,103.8988,103.8354,103.8988,2500.0
2016-07-28 13:30:00,114.81,114.81,114.73,114.73,5558.0,103.8988,103.8988,103.8264,103.8264,5558.0
2016-07-28 13:35:00,114.73,114.82,114.71,114.79,8642.0,103.8264,103.9078,103.8083,103.8807,8642.0
2016-07-28 13:40:00,114.78,114.87,114.78,114.81,4672.0,103.8716,103.9531,103.8716,103.8988,4672.0
2016-07-28 13:45:00,114.81,114.84,114.8,114.84,3794.0,103.8988,103.9259,103.8897,103.9259,3794.0
2016-07-28 13:50:00,114.84,114.92,114.84,114.87,6625.0,103.9259,103.9983,103.9259,103.9531,6625.0
2016-07-28 13:55:00,114.87,114.98,114.87,114.98,4508.0,103.9531,104.0526,103.9531,104.0526,4508.0
2016-07-28 14:00:00,115.01,115.03,114.98,114.98,4269.0,104.0797,104.0978,104.0526,104.0526,4269.0
2016-07-28 14:05:00,114.98,114.98,114.91,114.91,7429.0,104.0526,104.0526,103.9892,103.9892,7429.0
2016-07-28 14:10:00,114.91,114.92,114.84,114.86,5885.0,103.9892,103.9983,103.9259,103.944,5885.0
2016-07-28 14:15:00,114.86,114.93,114.86,114.86,4886.0,103.944,104.0073,103.944,103.944,4886.0
2016-07-28 14:20:00,114.87,114.97,114.86,114.96,6864.0,103.9531,104.0435,103.944,104.0345,6864.0
2016-07-28 14:25:00,114.95,114.99,114.94,114.95,4665.0,104.0254,104.0616,104.0164,104.0254,4665.0
2016-07-28 14:30:00,114.95,115.06,114.95,115.06,8631.0,104.0254,104.125,104.0254,104.125,8631.0
2016-07-28 14:35:00,115.06,115.18,115.05,115.11,7112.0,104.125,104.2336,104.1159,104.1702,7112.0
2016-07-28 14:40:00,115.11,115.19,115.1,115.19,8589.0,104.1702,104.2426,104.1612,104.2426,8589.0
2016-07-28 14:45:00,115.19,115.26,115.19,115.21,12024.0,104.2426,104.306,104.2426,104.2607,12024.0
2016-07-28 14:50:00,115.21,115.23,115.19,115.2,9782.0,104.2607,104.2788,104.2426,104.2517,9782.0
2016-07-28 14:55:00,115.2,115.21,115.13,115.16,6643.0,104.2517,104.2607,104.1883,104.2155,6643.0
2016-07-28 15:00:00,115.19,115.26,115.19,115.23,9506.0,104.2426,104.306,104.2426,104.2788,9506.0
2016-07-28 15:05:00,115.23,115.24,115.16,115.18,7716.0,104.2788,104.2879,104.2155,104.2336,7716.0
2016-07-28 15:10:00,115.18,115.27,115.18,115.26,9961.0,104.2336,104.315,104.2336,104.306,9961.0
2016-07-28 15:15:00,115.25,115.27,115.19,115.23,10143.0,104.2969,104.315,104.2426,104.2788,10143.0
2016-07-28 15:20:00,115.24,115.26,115.2,115.2,8634.0,104.2879,104.306,104.2517,104.2517,8634.0
2016-07-28 15:25:00,115.19,115.2,115.14,115.17,11424.0,104.2426,104.2517,104.1974,104.2245,11424.0
2016-07-28 15:30:00,115.17,115.17,115.1,115.15,23301.0,104.2245,104.2245,104.1612,104.2064,23301.0
2016-07-28 15:35:00,115.14,115.17,115.12,115.16,14563.0,104.1974,104.2245,104.1793,104.2155,14563.0
2016-07-28 15:40:00,115.15,115.17,115.12,115.17,18348.0,104.2064,104.2245,104.1793,104.2245,18348.0
2016-07-28 15:45:00,115.17,115.21,115.15,115.18,28825.0,104.2245,104.2607,104.2064,104.2336,28825.0
2016-07-28 15:50:00,115.18,115.18,115.1,115.11,31122.0,104.2336,104.2336,104.1612,104.1702,31122.0
2016-07-28 15:55:00,115.12,115.12,114.94,114.96,83533.0,104.1793,104.1793,104.0164,104.0345,83533.0
2016-07-29 09:30:00,114.97,115.48,114.97,115.34,17470.0,104.0435,104.5051,104.0435,104.3784,17470.0
2016-07-29 09:35:00,115.37,115.45,115.3,115.37,12346.0,104.4055,104.4779,104.3422,104.4055,12346.0
2016-07-29 09:40:00,115.35,115.37,115.27,115.31,5089.0,104.3874,104.4055,104.315,104.3512,5089.0
2016-07-29 09:45:00,115.35,115.36,115.14,115.34,7200.0,104.3874,104.3965,104.1974,104.3784,7200.0
2016-07-29 09:50:00,115.33,115.45,115.28,115.36,10020.0,104.3693,104.4779,104.3241,104.3965,10020.0
2016-07-29 09:55:00,115.4,115.56,115.33,115.56,5803.0,104.4327,104.5775,104.3693,104.5775,5803.0
2016-07-29 10:00:00,115.52,115.56,115.21,115.22,33661.0,104.5413,104.5775,104.2607,104.2698,33661.0
2016-07-29 10:05:00,115.18,115.29,115.08,115.26,6343.0,104.2336,104.3331,104.1431,104.306,6343.0
2016-07-29 10:10:00,115.24,115.47,115.23,115.47,12967.0,104.2879,104.496,104.2788,104.496,12967.0
2016-07-29 10:15:00,115.41,115.46,115.32,115.46,18564.0,104.4417,104.487,104.3603,104.487,18564.0
2016-07-29 10:20:00,115.47,115.55,115.43,115.51,7800.0,104.496,104.5684,104.4598,104.5322,7800.0
2016-07-29 10:25:00,115.5,115.67,115.45,115.6,29435.0,104.5232,104.677,104.4779,104.6137,29435.0
2016-07-29 10:30:00,115.61,115.71,115.53,115.69,15638.0,104.6227,104.7132,104.5503,104.6951,15638.0
2016-07-29 10:35:00,115.7,115.79,115.67,115.79,9727.0,104.7042,104.7856,104.677,104.7856,9727.0
2016-07-29 10:40:00,115.79,115.85,115.65,115.71,8177.0,104.7856,104.8399,104.6589,104.7132,8177.0
2016-07-29 10:45:00,115.73,115.82,115.72,115.78,10416.0,104.7313,104.8128,104.7223,104.7766,10416.0
2016-07-29 10:50:00,115.78,115.97,115.78,115.96,8735.0,104.7766,104.9485,104.7766,104.9395,8735.0
2016-07-29 10:55:00,116.0,116.0,115.89,115.89,7653.0,104.9757,104.9757,104.8761,104.8761,7653.0
2016-07-29 11:00:00,115.92,115.99,115.91,115.98,22204.0,104.9033,104.9666,104.8942,104.9576,22204.0
2016-07-29 11:05:00,115.97,116.0,115.91,115.91,22291.0,104.9485,104.9757,104.8942,104.8942,22291.0
2016-07-29 11:10:00,115.9,116.01,115.88,116.0,25794.0,104.8852,104.9847,104.8671,104.9757,25794.0
2016-07-29 11:15:00,116.01,116.08,115.97,116.08,10029.0,104.9847,105.0481,104.9485,105.0481,10029.0
2016-07-29 11:20:00,116.1,116.24,116.09,116.24,9832.0,105.0662,105.1929,105.0571,105.1929,9832.0
2016-07-29 11:25:00,116.24,116.36,116.24,116.36,15001.0,105.1929,105.3014,105.1929,105.3014,15001.0
2016-07-29 11:30:00,116.35,116.4,116.33,116.38,22691.0,105.2924,105.3376,105.2743,105.3195,22691.0
2016-07-29 11:35:00,116.38,116.62,116.37,116.61,13960.0,105.3195,105.5367,105.3105,105.5277,13960.0
2016-07-29 11:40:00,116.59,116.6,116.52,116.52,17633.0,105.5096,105.5186,105.4462,105.4462,17633.0
2016-07-29 11:45:00,116.54,116.57,116.44,116.44,15994.0,105.4643,105.4915,105.3738,105.3738,15994.0
2016-07-29 11:50:00,116.45,116.45,116.35,116.37,7491.0,105.3829,105.3829,105.2924,105.3105,7491.0
2016-07-29 11:55:00,116.37,116.48,116.37,116.42,10470.0,105.3105,105.41,105.3105,105.3557,10470.0
2016-07-29 12:00:00,116.43,116.51,116.39,116.51,9602.0,105.3648,105.4372,105.3286,105.4372,9602.0
2016-07-29 12:05:00,116.53,116.53,116.47,116.49,5701.0,105.4553,105.4553,105.401,105.4191,5701.0
2016-07-29 12:10:00,116.49,116.49,116.42,116.44,5502.0,105.4191,105.4191,105.3557,105.3738,5502.0
2016-07-29 12:15:00,116.46,116.47,116.34,116.36,11613.0,105.3919,105.401,105.2833,105.3014,11613.0
2016-07-29 12:20:00,116.36,116.43,116.34,116.42,8472.0,105.3014,105.3648,105.2833,105.3557,8472.0
2016-07-29 12:25:00,116.41,116.47,116.4,116.44,6563.0,105.3467,105.401,105.3376,105.3738,6563.0
2016-07-29 12:30:00,116.43,116.46,116.42,116.44,4981.0,105.3648,105.3919,105.3557,105.3738,4981.0
2016-07-29 12:35:00,116.44,116.47,116.43,116.44,7280.0,105.3738,105.401,105.3648,105.3738,7280.0
2016-07-29 12:40:00,116.44,116.44,116.28,116.29,7008.0,105.3738,105.3738,105.229,105.2381,7008.0
2016-07-29 12:45:00,116.3,116.31,116.22,116.24,7004.0,105.2471,105.2562,105.1748,105.1929,7004.0
2016-07-29 12:50:00,116.25,116.36,116.25,116.35,14038.0,105.2019,105.3014,105.2019,105.2924,14038.0
2016-07-29 12:55:00,116.35,116.41,116.35,116.37,3947.0,105.2924,105.3467,105.2924,105.3105,3947.0
2016-07-29 13:00:00,116.35,116.36,116.32,116.32,6791.0,105.2924,105.3014,105.2652,105.2652,6791.0
2016-07-29 13:05:00,116.33,116.35,116.28,116.29,13544.0,105.2743,105.2924,105.229,105.2381,13544.0
2016-07-29 13:10:00,116.29,116.31,116.27,116.31,9055.0,105.2381,105.2562,105.22,105.2562,9055.0
2016-07-29 13:15:00,116.29,116.32,116.28,116.3,10242.0,105.2381,105.2652,105.229,105.2471,10242.0
2016-07-29 13:20:00,116.3,116.35,116.3,116.33,6630.0,105.2471,105.2924,105.2471,105.2743,6630.0
2016-07-29 13:25:00,116.33,116.35,116.32,116.34,5529.0,105.2743,105.2924,105.2652,105.2833,5529.0
2016-07-29 13:30:00,116.35,116.35,116.31,116.32,6500.0,105.2924,105.2924,105.2562,105.2652,6500.0
2016-07-29 13:35:00,116.32,116.33,116.28,116.28,7233.0,105.2652,105.2743,105.229,105.229,7233.0
2016-07-29 13:40:00,116.29,116.3,116.22,116.25,3906.0,105.2381,105.2471,105.1748,105.2019,3906.0
2016-07-29 13:45:00,116.25,116.27,116.25,116.26,4215.0,105.2019,105.22,105.2019,105.2109,4215.0
2016-07-29 13:50:00,116.27,116.34,116.26,116.29,8508.0,105.22,105.2833,105.2109,105.2381,8508.0
2016-07-29 13:55:00,116.32,116.33,116.3,116.31,2411.0,105.2652,105.2743,105.2471,105.2562,2411.0
2016-07-29 14:00:00,116.32,116.35,116.3,116.34,11118.0,105.2652,105.2924,105.2471,105.2833,11118.0
2016-07-29 14:05:00,116.33,116.35,116.29,116.34,4458.0,105.2743,105.2924,105.2381,105.2833,4458.0
2016-07-29 14:10:00,116.34,116.39,116.32,116.38,5760.0,105.2833,105.3286,105.2652,105.3195,5760.0
2016-07-29 14:15:00,116.39,116.41,116.32,116.34,11507.0,105.3286,105.3467,105.2652,105.2833,11507.0
2016-07-29 14:20:00,116.34,116.36,116.34,116.36,3076.0,105.2833,105.3014,105.2833,105.3014,3076.0
2016-07-29 14:25:00,116.34,116.51,116.33,116.5,22504.0,105.2833,105.4372,105.2743,105.4281,22504.0
2016-07-29 14:30:00,116.5,116.52,116.45,116.46,5923.0,105.4281,105.4462,105.3829,105.3919,5923.0
2016-07-29 14:35:00,116.42,116.42,116.23,116.23,7436.0,105.3557,105.3557,105.1838,105.1838,7436.0
2016-07-29 14:40:00,116.23,116.24,116.19,116.24,8813.0,105.1838,105.1929,105.1476,105.1929,8813.0
2016-07-29 14:45:00,116.23,116.29,116.21,116.28,6525.0,105.1838,105.2381,105.1657,105.229,6525.0
2016-07-29 14:50:00,116.28,116.34,116.27,116.33,6677.0,105.229,105.2833,105.22,105.2743,6677.0
2016-07-29 14:55:00,116.33,116.42,116.32,116.39,14559.0,105.2743,105.3557,105.2652,105.3286,14559.0
2016-07-29 15:00:00,116.4,116.4,116.28,116.33,16318.0,105.3376,105.3376,105.229,105.2743,16318.0
2016-07-29 15:05:00,116.33,116.34,116.17,116.22,31236.0,105.2743,105.2833,105.1295,105.1748,31236.0
2016-07-29 15:10:00,116.21,116.25,116.17,116.21,26238.0,105.1657,105.2019,105.1295,105.1657,26238.0
2016-07-29 15:15:00,116.2,116.24,116.18,116.2,23389.0,105.1567,105.1929,105.1386,105.1567,23389.0
2016-07-29 15:20:00,116.2,116.26,116.18,116.23,19553.0,105.1567,105.2109,105.1386,105.1838,19553.0
2016-07-29 15:25:00,116.22,116.3,116.21,116.22,11851.0,105.1748,105.2471,105.1657,105.1748,11851.0
2016-07-29 15:30:00,116.23,116.26,116.18,116.24,20596.0,105.1838,105.2109,105.1386,105.1929,20596.0
2016-07-29 15:35:00,116.23,116.25,116.2,116.21,31605.0,105.1838,105.2019,105.1567,105.1657,31605.0
2016-07-29 15:40:00,116.21,116.31,116.21,116.31,18755.0,105.1657,105.2562,105.1657,105.2562,18755.0
2016-07-29 15:45:00,116.31,116.57,116.3,116.54,51371.0,105.2562,105.4915,105.2471,105.4643,51371.0
2016-07-29 15:50:00,116.53,116.55,116.48,116.48,31134.0,105.4553,105.4734,105.41,105.41,31134.0
2016-07-29 15:55:00,116.48,116.48,116.28,116.28,49525.0,105.41,105.41,105.229,105.229,49525.0
2016-08-01 09:30:00,116.29,116.63,116.21,116.62,21503.0,105.2381,105.5458,105.1657,105.5367,21503.0
2016-08-01 09:35:00,116.46,116.75,116.3,116.43,12704.0,105.3919,105.6544,105.2471,105.3648,12704.0
2016-08-01 09:40:00,116.37,116.51,116.33,116.46,4639.0,105.3105,105.4372,105.2743,105.3919,4639.0
2016-08-01 09:45:00,116.42,116.5,116.33,116.33,7475.0,105.3557,105.4281,105.2743,105.2743,7475.0
2016-08-01 09:50:00,116.33,116.56,116.31,116.51,8400.0,105.2743,105.4824,105.2562,105.4372,8400.0
2016-08-01 09:55:00,116.5,116.52,116.38,116.38,6000.0,105.4281,105.4462,105.3195,105.3195,6000.0
2016-08-01 10:00:00,116.36,116.49,116.36,116.41,15814.0,105.3014,105.4191,105.3014,105.3467,15814.0
2016-08-01 10:05:00,116.41,116.48,116.38,116.48,10051.0,105.3467,105.41,105.3195,105.41,10051.0
2016-08-01 10:10:00,116.45,116.55,116.4,116.54,5950.0,105.3829,105.4734,105.3376,105.4643,5950.0
2016-08-01 10:15:00,116.57,116.62,116.56,116.59,12887.0,105.4915,105.5367,105.4824,105.5096,12887.0
2016-08-01 10:20:00,116.55,116.61,116.53,116.59,2900.0,105.4734,105.5277,105.4553,105.5096,2900.0
2016-08-01 10:25:00,116.57,116.62,116.56,116.6,10093.0,105.4915,105.5367,105.4824,105.5186,10093.0
2016-08-01 10:30:00,116.62,116.63,116.54,116.55,6000.0,105.5367,105.5458,105.4643,105.4734,6000.0
2016-08-01 10:35:00,116.56,116.6,116.48,116.48,4416.0,105.4824,105.5186,105.41,105.41,4416.0
2016-08-01 10:40:00,116.51,116.65,116.51,116.56,8144.0,105.4372,105.5639,105.4372,105.4824,8144.0
2016-08-01 10:45:00,116.54,116.72,116.51,116.72,3933.0,105.4643,105.6272,105.4372,105.6272,3933.0
2016-08-01 10:50:00,116.73,116.88,116.72,116.8,20930.0,105.6363,105.772,105.6272,105.6996,20930.0
2016-08-01 10:55:00,116.76,116.98,116.76,116.97,6855.0,105.6634,105.8625,105.6634,105.8535,6855.0
2016-08-01 11:00:00,116.97,117.06,116.94,117.06,22239.0,105.8535,105.9349,105.8263,105.9349,22239.0
2016-08-01 11:05:00,117.07,117.24,117.04,117.23,20823.0,105.944,106.0978,105.9168,106.0888,20823.0
2016-08-01 11:10:00,117.23,117.34,117.16,117.28,19613.0,106.0888,106.1883,106.0254,106.134,19613.0
2016-08-01 11:15:00,117.29,117.34,117.25,117.32,7311.0,106.1431,106.1883,106.1069,106.1702,7311.0
2016-08-01 11:20:00,117.37,117.37,117.3,117.34,5000.0,106.2155,106.2155,106.1521,106.1883,5000.0
2016-08-01 11:25:00,117.36,117.65,117.36,117.63,19644.0,106.2064,106.4688,106.2064,106.4507,19644.0
2016-08-01 11:30:00,117.61,117.64,117.48,117.49,11159.0,106.4326,106.4598,106.315,106.3241,11159.0
2016-08-01 11:35:00,117.52,117.52,117.41,117.47,4600.0,106.3512,106.3512,106.2517,106.306,4600.0
2016-08-01 11:40:00,117.44,117.5,117.43,117.44,7292.0,106.2788,106.3331,106.2698,106.2788,7292.0
2016-08-01 11:45:00,117.43,117.44,117.28,117.31,6797.0,106.2698,106.2788,106.134,106.1612,6797.0
2016-08-01 11:50:00,117.29,117.29,117.15,117.19,5125.0,106.1431,106.1431,106.0164,106.0526,5125.0
2016-08-01 11:55:00,117.19,117.26,117.19,117.25,6569.0,106.0526,106.1159,106.0526,106.1069,6569.0
2016-08-01 12:00:00,117.23,117.26,117.18,117.26,9230.0,106.0888,106.1159,106.0435,106.1159,9230.0
2016-08-01 12:05:00,117.26,117.27,117.15,117.15,7400.0,106.1159,106.125,106.0164,106.0164,7400.0
2016-08-01 12:10:00,117.13,117.22,117.09,117.2,13430.0,105.9983,106.0797,105.9621,106.0616,13430.0
2016-08-01 12:15:00,117.17,117.18,117.1,117.12,5296.0,106.0345,106.0435,105.9711,105.9892,5296.0
2016-08-01 12:20:00,117.12,117.13,117.06,117.11,6309.0,105.9892,105.9983,105.9349,105.9802,6309.0
2016-08-01 12:25:00,117.09,117.2,117.09,117.2,13946.0,105.9621,106.0616,105.9621,106.0616,13946.0
2016-08-01 12:30:00,117.22,117.23,117.16,117.21,7409.0,106.0797,106.0888,106.0254,106.0707,7409.0
2016-08-01 12:35:00,117.21,117.31,117.21,117.31,5815.0,106.0707,106.1612,106.0707,106.1612,5815.0
2016-08-01 12:40:00,117.31,117.32,117.21,117.21,4900.0,106.1612,106.1702,106.0707,106.0707,4900.0
2016-08-01 12:45:00,117.19,117.28,117.16,117.28,3312.0,106.0526,106.134,106.0254,106.134,3312.0
2016-08-01 12:50:00,117.26,117.27,117.23,117.23,3836.0,106.1159,106.125,106.0888,106.0888,3836.0
2016-08-01 12:55:00,117.21,117.23,117.16,117.23,3399.0,106.0707,106.0888,106.0254,106.0888,3399.0
2016-08-01 13:00:00,117.24,117.28,117.13,117.13,19966.0,106.0978,106.134,105.9983,105.9983,19966.0
2016-08-01 13:05:00,117.12,117.23,117.12,117.23,5207.0,105.9892,106.0888,105.9892,106.0888,5207.0
2016-08-01 13:10:00,117.21,117.28,117.18,117.24,5611.0,106.0707,106.134,106.0435,106.0978,5611.0
2016-08-01 13:15:00,117.23,117.28,117.19,117.2,9768.0,106.0888,106.134,106.0526,106.0616,9768.0
2016-08-01 13:20:00,117.19,117.23,117.14,117.19,4200.0,106.0526,106.0888,106.0073,106.0526,4200.0
2016-08-01 13:25:00,117.22,117.23,117.16,117.21,6002.0,106.0797,106.0888,106.0254,106.0707,6002.0
2016-08-01 13:30:00,117.23,117.28,117.19,117.23,5725.0,106.0888,106.134,106.0526,106.0888,5725.0
2016-08-01 13:35:00,117.24,117.25,117.14,117.14,8453.0,106.0978,106.1069,106.0073,106.0073,8453.0
2016-08-01 13:40:00,117.14,117.17,117.04,117.15,7663.0,106.0073,106.0345,105.9168,106.0164,7663.0
2016-08-01 13:45:00,117.16,117.16,117.08,117.09,6167.0,106.0254,106.0254,105.953,105.9621,6167.0
2016-08-01 13:50:00,117.1,117.13,117.02,117.02,5711.0,105.9711,105.9983,105.8987,105.8987,5711.0
2016-08-01 13:55:00,117.03,117.31,117.03,117.29,11152.0,105.9078,106.1612,105.9078,106.1431,11152.0
2016-08-01 14:00:00,117.28,117.32,117.22,117.24,7651.0,106.134,106.1702,106.0797,106.0978,7651.0
2016-08-01 14:05:00,117.25,117.31,117.17,117.17,8853.0,106.1069,106.1612,106.0345,106.0345,8853.0
2016-08-01 14:10:00,117.17,117.22,117.05,117.22,7491.0,106.0345,106.0797,105.9259,106.0797,7491.0
2016-08-01 14:15:00,117.22,117.23,117.13,117.13,7328.0,106.0797,106.0888,105.9983,105.9983,7328.0
2016-08-01 14:20:00,117.14,117.22,117.13,117.16,7957.0,106.0073,106.0797,105.9983,106.0254,7957.0
2016-08-01 14:25:00,117.16,117.18,117.0,117.01,8315.0,106.0254,106.0435,105.8806,105.8897,8315.0
2016-08-01 14:30:00,117.02,117.11,117.01,117.02,9866.0,105.8987,105.9802,105.8897,105.8987,9866.0
2016-08-01 14:35:00,117.03,117.11,117.03,117.04,5944.0,105.9078,105.9802,105.9078,105.9168,5944.0
2016-08-01 14:40:00,117.02,117.05,117.0,117.0,7711.0,105.8987,105.9259,105.8806,105.8806,7711.0
2016-08-01 14:45:00,116.99,117.06,116.96,117.06,6718.0,105.8716,105.9349,105.8444,105.9349,6718.0
2016-08-01 14:50:00,117.05,117.06,116.93,116.95,12841.0,105.9259,105.9349,105.8173,105.8354,12841.0
2016-08-01 14:55:00,116.95,117.02,116.92,117.02,6692.0,105.8354,105.8987,105.8082,105.8987,6692.0
2016-08-01 15:00:00,117.01,117.07,116.97,117.05,7909.0,105.8897,105.944,105.8535,105.9259,7909.0
2016-08-01 15:05:00,117.05,117.05,116.98,117.01,6030.0,105.9259,105.9259,105.8625,105.8897,6030.0
2016-08-01 15:10:00,117.0,117.13,116.96,116.96,11761.0,105.8806,105.9983,105.8444,105.8444,11761.0
2016-08-01 15:15:00,116.96,116.98,116.87,116.89,6927.0,105.8444,105.8625,105.763,105.7811,6927.0
2016-08-01 15:20:00,116.88,116.88,116.77,116.81,10281.0,105.772,105.772,105.6725,105.7087,10281.0
2016-08-01 15:25:00,116.81,116.87,116.75,116.78,17446.0,105.7087,105.763,105.6544,105.6815,17446.0
2016-08-01 15:30:00,116.78,116.9,116.77,116.85,10046.0,105.6815,105.7901,105.6725,105.7449,10046.0
2016-08-01 15:35:00,116.85,116.97,116.85,116.96,14473.0,105.7449,105.8535,105.7449,105.8444,14473.0
2016-08-01 15:40:00,116.96,117.1,116.94,117.01,17947.0,105.8444,105.9711,105.8263,105.8897,17947.0
2016-08-01 15:45:00,117.02,117.09,116.94,116.97,18037.0,105.8987,105.9621,105.8263,105.8535,18037.0
2016-08-01 15:50:00,116.97,116.97,116.87,116.91,27880.0,105.8535,105.8535,105.763,105.7992,27880.0
2016-08-01 15:55:00,116.91,117.01,116.81,116.99,45551.0,105.7992,105.8897,105.7087,105.8716,45551.0
2016-08-02 09:30:00,116.75,116.87,116.66,116.87,13961.0,105.6544,105.763,105.5729,105.763,13961.0
2016-08-02 09:35:00,116.79,116.84,116.56,116.56,7421.0,105.6906,105.7358,105.4824,105.4824,7421.0
2016-08-02 09:40:00,116.54,116.64,116.35,116.36,5282.0,105.4643,105.5548,105.2924,105.3014,5282.0
2016-08-02 09:45:00,116.39,116.5,116.3,116.34,6063.0,105.3286,105.4281,105.2471,105.2833,6063.0
2016-08-02 09:50:00,116.38,116.56,116.38,116.51,6440.0,105.3195,105.4824,105.3195,105.4372,6440.0
2016-08-02 09:55:00,116.46,116.58,116.41,116.57,5147.0,105.3919,105.5005,105.3467,105.4915,5147.0
2016-08-02 10:00:00,116.57,116.57,116.42,116.48,5045.0,105.4915,105.4915,105.3557,105.41,5045.0
2016-08-02 10:05:00,116.48,116.48,116.3,116.34,2900.0,105.41,105.41,105.2471,105.2833,2900.0
2016-08-02 10:10:00,116.33,116.33,116.23,116.24,5652.0,105.2743,105.2743,105.1838,105.1929,5652.0
2016-08-02 10:15:00,116.25,116.25,115.99,116.0,5271.0,105.2019,105.2019,104.9666,104.9757,5271.0
2016-08-02 10:20:00,116.02,116.08,116.0,116.08,2893.0,104.9938,105.0481,104.9757,105.0481,2893.0
2016-08-02 10:25:00,116.09,116.11,115.99,116.03,6324.0,105.0571,105.0752,104.9666,105.0028,6324.0
2016-08-02 10:30:00,116.05,116.08,116.01,116.02,6514.0,105.0209,105.0481,104.9847,104.9938,6514.0
2016-08-02 10:35:00,115.99,116.02,115.93,115.97,5060.0,104.9666,104.9938,104.9123,104.9485,5060.0
2016-08-02 10:40:00,115.96,115.98,115.9,115.91,4150.0,104.9395,104.9576,104.8852,104.8942,4150.0
2016-08-02 10:45:00,115.92,115.94,115.7,115.7,21504.0,104.9033,104.9214,104.7042,104.7042,21504.0
2016-08-02 10:50:00,115.73,115.74,115.56,115.65,13278.0,104.7313,104.7404,104.5775,104.6589,13278.0
2016-08-02 10:55:00,115.67,115.7,115.56,115.58,6491.0,104.677,104.7042,104.5775,104.5956,6491.0
2016-08-02 11:00:00,115.61,115.78,115.56,115.58,16896.0,104.6227,104.7766,104.5775,104.5956,16896.0
2016-08-02 11:05:00,115.56,115.71,115.54,115.7,7319.0,104.5775,104.7132,104.5594,104.7042,7319.0
2016-08-02 11:10:00,115.72,115.81,115.69,115.69,13734.0,104.7223,104.8037,104.6951,104.6951,13734.0
2016-08-02 11:15:00,115.71,115.73,115.64,115.64,3489.0,104.7132,104.7313,104.6499,104.6499,3489.0
2016-08-02 11:20:00,115.62,115.9,115.61,115.87,8995.0,104.6318,104.8852,104.6227,104.858,8995.0
2016-08-02 11:25:00,115.89,115.95,115.71,115.71,9062.0,104.8761,104.9304,104.7132,104.7132,9062.0
2016-08-02 11:30:00,115.72,115.91,115.7,115.81,8699.0,104.7223,104.8942,104.7042,104.8037,8699.0
2016-08-02 11:35:00,115.8,115.81,115.69,115.74,6862.0,104.7947,104.8037,104.6951,104.7404,6862.0
2016-08-02 11:40:00,115.75,115.78,115.64,115.72,5300.0,104.7494,104.7766,104.6499,104.7223,5300.0
2016-08-02 11:45:00,115.74,115.8,115.71,115.79,4333.0,104.7404,104.7947,104.7132,104.7856,4333.0
2016-08-02 11:50:00,115.79,115.8,115.68,115.68,3600.0,104.7856,104.7947,104.6861,104.6861,3600.0
2016-08-02 11:55:00,115.68,115.68,115.55,115.56,5850.0,104.6861,104.6861,104.5684,104.5775,5850.0
2016-08-02 12:00:00,115.59,115.66,115.58,115.58,5400.0,104.6046,104.668,104.5956,104.5956,5400.0
2016-08-02 12:05:00,115.58,115.64,115.5,115.64,6015.0,104.5956,104.6499,104.5232,104.6499,6015.0
2016-08-02 12:10:00,115.65,115.77,115.64,115.76,8242.0,104.6589,104.7675,104.6499,104.7585,8242.0
2016-08-02 12:15:00,115.75,115.78,115.67,115.77,10158.0,104.7494,104.7766,104.677,104.7675,10158.0
2016-08-02 12:20:00,115.74,115.78,115.74,115.78,1700.0,104.7404,104.7766,104.7404,104.7766,1700.0
2016-08-02 12:25:00,115.75,115.79,115.62,115.62,2000.0,104.7494,104.7856,104.6318,104.6318,2000.0
2016-08-02 12:30:00,115.62,115.69,115.56,115.67,5858.0,104.6318,104.6951,104.5775,104.677,5858.0
2016-08-02 12:35:00,115.68,115.72,115.67,115.67,1324.0,104.6861,104.7223,104.677,104.677,1324.0
2016-08-02 12:40:00,115.71,115.75,115.69,115.73,4227.0,104.7132,104.7494,104.6951,104.7313,4227.0
2016-08-02 12:45:00,115.74,115.75,115.74,115.75,400.0,104.7404,104.7494,104.7404,104.7494,400.0
2016-08-02 12:50:00,115.69,115.69,115.62,115.67,3706.0,104.6951,104.6951,104.6318,104.677,3706.0
2016-08-02 12:55:00,115.63,115.63,115.41,115.42,2877.0,104.6408,104.6408,104.4417,104.4508,2877.0
2016-08-02 13:00:00,115.44,115.49,115.41,115.42,14887.0,104.4689,104.5141,104.4417,104.4508,14887.0
2016-08-02 13:05:00,115.4,115.43,115.32,115.32,7994.0,104.4327,104.4598,104.3603,104.3603,7994.0
2016-08-02 13:10:00,115.34,115.44,115.32,115.37,14077.0,104.3784,104.4689,104.3603,104.4055,14077.0
2016-08-02 13:15:00,115.36,115.42,115.3,115.31,6487.0,104.3965,104.4508,104.3422,104.3512,6487.0
2016-08-02 13:20:00,115.31,115.33,115.28,115.33,4130.0,104.3512,104.3693,104.3241,104.3693,4130.0
2016-08-02 13:25:00,115.33,115.46,115.33,115.46,4700.0,104.3693,104.487,104.3693,104.487,4700.0
2016-08-02 13:30:00,115.47,115.57,115.44,115.44,8573.0,104.496,104.5865,104.4689,104.4689,8573.0
2016-08-02 13:35:00,115.47,115.51,115.36,115.36,8867.0,104.496,104.5322,104.3965,104.3965,8867.0
2016-08-02 13:40:00,115.34,115.36,115.3,115.36,7700.0,104.3784,104.3965,104.3422,104.3965,7700.0
2016-08-02 13:45:00,115.37,115.4,115.33,115.33,6463.0,104.4055,104.4327,104.3693,104.3693,6463.0
2016-08-02 13:50:00,115.36,115.42,115.33,115.42,11753.0,104.3965,104.4508,104.3693,104.4508,11753.0
2016-08-02 13:55:00,115.41,115.41,115.31,115.34,5730.0,104.4417,104.4417,104.3512,104.3784,5730.0
2016-08-02 14:00:00,115.35,115.5,115.33,115.38,11586.0,104.3874,104.5232,104.3693,104.4146,11586.0
2016-08-02 14:05:00,115.39,115.53,115.39,115.53,10987.0,104.4236,104.5503,104.4236,104.5503,10987.0
2016-08-02 14:10:00,115.53,115.53,115.51,115.52,12930.0,104.5503,104.5503,104.5322,104.5413,12930.0
2016-08-02 14:15:00,115.53,115.53,115.47,115.5,4260.0,104.5503,104.5503,104.496,104.5232,4260.0
2016-08-02 14:20:00,115.5,115.6,115.48,115.6,43066.0,104.5232,104.6137,104.5051,104.6137,43066.0
2016-08-02 14:25:00,115.58,115.71,115.58,115.63,10652.0,104.5956,104.7132,104.5956,104.6408,10652.0
2016-08-02 14:30:00,115.63,115.71,115.59,115.67,5324.0,104.6408,104.7132,104.6046,104.677,5324.0
2016-08-02 14:35:00,115.67,115.69,115.62,115.63,11937.0,104.677,104.6951,104.6318,104.6408,11937.0
2016-08-02 14:40:00,115.64,115.78,115.63,115.78,13310.0,104.6499,104.7766,104.6408,104.7766,13310.0
2016-08-02 14:45:00,115.79,115.8,115.72,115.8,8118.0,104.7856,104.7947,104.7223,104.7947,8118.0
2016-08-02 14:50:00,115.79,115.79,115.64,115.65,5830.0,104.7856,104.7856,104.6499,104.6589,5830.0
2016-08-02 14:55:00,115.65,115.69,115.61,115.62,5461.0,104.6589,104.6951,104.6227,104.6318,5461.0
2016-08-02 15:00:00,115.62,115.78,115.62,115.75,8641.0,104.6318,104.7766,104.6318,104.7494,8641.0
2016-08-02 15:05:00,115.76,115.76,115.67,115.73,7674.0,104.7585,104.7585,104.677,104.7313,7674.0
2016-08-02 15:10:00,115.73,115.73,115.61,115.68,6040.0,104.7313,104.7313,104.6227,104.6861,6040.0
2016-08-02 15:15:00,115.67,115.67,115.6,115.66,6753.0,104.677,104.677,104.6137,104.668,6753.0
2016-08-02 15:20:00,115.65,115.67,115.63,115.65,7274.0,104.6589,104.677,104.6408,104.6589,7274.0
2016-08-02 15:25:00,115.65,115.69,115.59,115.61,12196.0,104.6589,104.6951,104.6046,104.6227,12196.0
2016-08-02 15:30:00,115.6,115.69,115.6,115.69,12789.0,104.6137,104.6951,104.6137,104.6951,12789.0
2016-08-02 15:35:00,115.68,115.82,115.67,115.8,18307.0,104.6861,104.8128,104.677,104.7947,18307.0
2016-08-02 15:40:00,115.81,115.81,115.72,115.79,18323.0,104.8037,104.8037,104.7223,104.7856,18323.0
2016-08-02 15:45:00,115.79,115.89,115.77,115.81,22502.0,104.7856,104.8761,104.7675,104.8037,22502.0
2016-08-02 15:50:00,115.81,115.82,115.77,115.8,23019.0,104.8037,104.8128,104.7675,104.7947,23019.0
2016-08-02 15:55:00,115.8,115.81,115.64,115.71,48823.0,104.7947,104.8037,104.6499,104.7132,48823.0
2016-08-03 09:30:00,115.88,115.97,115.72,115.97,9896.0,104.8671,104.9485,104.7223,104.9485,9896.0
2016-08-03 09:35:00,115.72,115.74,115.25,115.26,6665.0,104.7223,104.7404,104.2969,104.306,6665.0
2016-08-03 09:40:00,115.37,115.69,115.37,115.69,4700.0,104.4055,104.6951,104.4055,104.6951,4700.0
2016-08-03 09:45:00,115.62,115.76,115.55,115.76,4000.0,104.6318,104.7585,104.5684,104.7585,4000.0
2016-08-03 09:50:00,115.73,115.75,115.54,115.54,6075.0,104.7313,104.7494,104.5594,104.5594,6075.0
2016-08-03 09:55:00,115.47,115.47,115.32,115.38,2230.0,104.496,104.496,104.3603,104.4146,2230.0
2016-08-03 10:00:00,115.37,115.37,115.25,115.26,5519.0,104.4055,104.4055,104.2969,104.306,5519.0
2016-08-03 10:05:00,115.3,115.3,115.05,115.09,8668.0,104.3422,104.3422,104.1159,104.1521,8668.0
2016-08-03 10:10:00,115.07,115.17,115.06,115.17,2800.0,104.134,104.2245,104.125,104.2245,2800.0
2016-08-03 10:15:00,115.21,115.26,115.17,115.17,1305.0,104.2607,104.306,104.2245,104.2245,1305.0
2016-08-03 10:20:00,115.22,115.36,115.21,115.23,4423.0,104.2698,104.3965,104.2607,104.2788,4423.0
2016-08-03 10:25:00,115.29,115.33,115.24,115.24,5554.0,104.3331,104.3693,104.2879,104.2879,5554.0
2016-08-03 10:30:00,115.19,115.39,115.15,115.33,14770.0,104.2426,104.4236,104.2064,104.3693,14770.0
2016-08-03 10:35:00,115.32,115.38,115.23,115.32,3821.0,104.3603,104.4146,104.2788,104.3603,3821.0
2016-08-03 10:40:00,115.34,115.43,115.34,115.39,5203.0,104.3784,104.4598,104.3784,104.4236,5203.0
2016-08-03 10:45:00,115.39,115.46,115.36,115.38,4300.0,104.4236,104.487,104.3965,104.4146,4300.0
2016-08-03 10:50:00,115.39,115.44,115.27,115.3,3500.0,104.4236,104.4689,104.315,104.3422,3500.0
2016-08-03 10:55:00,115.3,115.33,115.15,115.28,6588.0,104.3422,104.3693,104.2064,104.3241,6588.0
2016-08-03 11:00:00,115.29,115.42,115.29,115.38,8130.0,104.3331,104.4508,104.3331,104.4146,8130.0
2016-08-03 11:05:00,115.37,115.38,115.22,115.32,7823.0,104.4055,104.4146,104.2698,104.3603,7823.0
2016-08-03 11:10:00,115.29,115.29,115.17,115.2,15392.0,104.3331,104.3331,104.2245,104.2517,15392.0
2016-08-03 11:15:00,115.22,115.22,115.04,115.09,5917.0,104.2698,104.2698,104.1069,104.1521,5917.0
2016-08-03 11:20:00,115.1,115.24,115.1,115.15,4801.0,104.1612,104.2879,104.1612,104.2064,4801.0
2016-08-03 11:25:00,115.15,115.18,115.1,115.1,5901.0,104.2064,104.2336,104.1612,104.1612,5901.0
2016-08-03 11:30:00,115.08,115.12,115.02,115.03,7746.0,104.1431,104.1793,104.0888,104.0978,7746.0
2016-08-03 11:35:00,115.01,115.01,114.92,114.98,8058.0,104.0797,104.0797,103.9983,104.0526,8058.0
2016-08-03 11:40:00,114.99,114.99,114.74,114.74,6395.0,104.0616,104.0616,103.8354,103.8354,6395.0
2016-08-03 11:45:00,114.75,114.87,114.68,114.81,12084.0,103.8445,103.9531,103.7811,103.8988,12084.0
2016-08-03 11:50:00,114.77,114.87,114.73,114.82,4950.0,103.8626,103.9531,103.8264,103.9078,4950.0
2016-08-03 11:55:00,114.83,114.89,114.79,114.84,5701.0,103.9169,103.9712,103.8807,103.9259,5701.0
2016-08-03 12:00:00,114.83,114.91,114.83,114.88,6350.0,103.9169,103.9892,103.9169,103.9621,6350.0
2016-08-03 12:05:00,114.89,114.89,114.79,114.85,4040.0,103.9712,103.9712,103.8807,103.935,4040.0
2016-08-03 12:10:00,114.85,114.88,114.77,114.87,6094.0,103.935,103.9621,103.8626,103.9531,6094.0
2016-08-03 12:15:00,114.86,114.95,114.86,114.87,4623.0,103.944,104.0254,103.944,103.9531,4623.0
2016-08-03 12:20:00,114.86,114.91,114.83,114.88,19689.0,103.944,103.9892,103.9169,103.9621,19689.0
2016-08-03 12:25:00,114.9,114.93,114.78,114.84,3367.0,103.9802,104.0073,103.8716,103.9259,3367.0
2016-08-03 12:30:00,114.85,114.85,114.76,114.79,3473.0,103.935,103.935,103.8535,103.8807,3473.0
2016-08-03 12:35:00,114.81,114.9,114.79,114.9,5617.0,103.8988,103.9802,103.8807,103.9802,5617.0
2016-08-03 12:40:00,114.9,114.99,114.9,114.96,14801.0,103.9802,104.0616,103.9802,104.0345,14801.0
2016-08-03 12:45:00,114.97,114.99,114.89,114.91,10084.0,104.0435,104.0616,103.9712,103.9892,10084.0
2016-08-03 12:50:00,114.91,115.02,114.89,114.96,26193.0,103.9892,104.0888,103.9712,104.0345,26193.0
2016-08-03 12:55:00,114.94,115.04,114.94,115.0,7865.0,104.0164,104.1069,104.0164,104.0707,7865.0
2016-08-03 13:00:00,114.99,115.0,114.93,114.94,9682.0,104.0616,104.0707,104.0073,104.0164,9682.0
2016-08-03 13:05:00,114.94,114.98,114.89,114.89,4130.0,104.0164,104.0526,103.9712,103.9712,4130.0
2016-08-03 13:10:00,114.86,114.96,114.84,114.95,22140.0,103.944,104.0345,103.9259,104.0254,22140.0
2016-08-03 13:15:00,114.94,114.95,114.76,114.78,16745.0,104.0164,104.0254,103.8535,103.8716,16745.0
2016-08-03 13:20:00,114.78,114.8,114.69,114.7,10021.0,103.8716,103.8897,103.7902,103.7992,10021.0
2016-08-03 13:25:00,114.68,114.71,114.65,114.68,8496.0,103.7811,103.8083,103.754,103.7811,8496.0
2016-08-03 13:30:00,114.66,114.69,114.64,114.67,4349.0,103.763,103.7902,103.7449,103.7721,4349.0
2016-08-03 13:35:00,114.69,114.76,114.69,114.71,7990.0,103.7902,103.8535,103.7902,103.8083,7990.0
2016-08-03 13:40:00,114.7,114.76,114.7,114.7,12636.0,103.7992,103.8535,103.7992,103.7992,12636.0
2016-08-03 13:45:00,114.71,114.72,114.59,114.68,13681.0,103.8083,103.8173,103.6997,103.7811,13681.0
2016-08-03 13:50:00,114.7,114.74,114.67,114.69,6375.0,103.7992,103.8354,103.7721,103.7902,6375.0
2016-08-03 13:55:00,114.68,114.69,114.63,114.68,5163.0,103.7811,103.7902,103.7359,103.7811,5163.0
2016-08-03 14:00:00,114.68,114.72,114.68,114.71,3994.0,103.7811,103.8173,103.7811,103.8083,3994.0
2016-08-03 14:05:00,114.73,114.77,114.72,114.73,7875.0,103.8264,103.8626,103.8173,103.8264,7875.0
2016-08-03 14:10:00,114.72,114.78,114.69,114.7,5231.0,103.8173,103.8716,103.7902,103.7992,5231.0
2016-08-03 14:15:00,114.71,114.72,114.58,114.62,9199.0,103.8083,103.8173,103.6906,103.7268,9199.0
2016-08-03 14:20:00,114.63,114.7,114.6,114.61,4716.0,103.7359,103.7992,103.7087,103.7178,4716.0
2016-08-03 14:25:00,114.61,114.63,114.54,114.55,8173.0,103.7178,103.7359,103.6544,103.6635,8173.0
2016-08-03 14:30:00,114.56,114.63,114.55,114.56,5531.0,103.6725,103.7359,103.6635,103.6725,5531.0
2016-08-03 14:35:00,114.57,114.6,114.54,114.57,3700.0,103.6816,103.7087,103.6544,103.6816,3700.0
2016-08-03 14:40:00,114.57,114.66,114.57,114.64,6241.0,103.6816,103.763,103.6816,103.7449,6241.0
2016-08-03 14:45:00,114.64,114.68,114.6,114.67,4462.0,103.7449,103.7811,103.7087,103.7721,4462.0
2016-08-03 14:50:00,114.66,114.75,114.66,114.69,5704.0,103.763,103.8445,103.763,103.7902,5704.0
2016-08-03 14:55:00,114.68,114.74,114.66,114.67,6269.0,103.7811,103.8354,103.763,103.7721,6269.0
2016-08-03 15:00:00,114.67,114.76,114.66,114.7,13513.0,103.7721,103.8535,103.763,103.7992,13513.0
2016-08-03 15:05:00,114.68,114.7,114.62,114.69,9417.0,103.7811,103.7992,103.7268,103.7902,9417.0
2016-08-03 15:10:00,114.69,114.7,114.61,114.67,22506.0,103.7902,103.7992,103.7178,103.7721,22506.0
2016-08-03 15:15:00,114.68,114.7,114.6,114.67,28160.0,103.7811,103.7992,103.7087,103.7721,28160.0
2016-08-03 15:20:00,114.67,114.67,114.59,114.61,23484.0,103.7721,103.7721,103.6997,103.7178,23484.0
2016-08-03 15:25:00,114.62,114.67,114.61,114.66,6598.0,103.7268,103.7721,103.7178,103.763,6598.0
2016-08-03 15:30:00,114.67,114.68,114.63,114.65,26157.0,103.7721,103.7811,103.7359,103.754,26157.0
2016-08-03 15:35:00,114.64,114.71,114.57,114.59,17072.0,103.7449,103.8083,103.6816,103.6997,17072.0
2016-08-03 15:40:00,114.59,114.64,114.58,114.62,19654.0,103.6997,103.7449,103.6906,103.7268,19654.0
2016-08-03 15:45:00,114.62,114.89,114.62,114.89,20198.0,103.7268,103.9712,103.7268,103.9712,20198.0
2016-08-03 15:50:00,114.88,114.89,114.79,114.82,23879.0,103.9621,103.9712,103.8807,103.9078,23879.0
2016-08-03 15:55:00,114.83,114.89,114.72,114.77,52523.0,103.9169,103.9712,103.8173,103.8626,52523.0
2016-08-04 09:30:00,115.12,115.31,114.88,114.88,19852.0,104.1793,104.3512,103.9621,103.9621,19852.0
2016-08-04 09:35:00,114.81,115.07,114.81,115.07,5841.0,103.8988,104.134,103.8988,104.134,5841.0
2016-08-04 09:40:00,115.06,115.26,115.01,115.16,7457.0,104.125,104.306,104.0797,104.2155,7457.0
2016-08-04 09:45:00,115.15,115.2,115.03,115.19,6065.0,104.2064,104.2517,104.0978,104.2426,6065.0
2016-08-04 09:50:00,115.17,115.17,115.03,115.05,4761.0,104.2245,104.2245,104.0978,104.1159,4761.0
2016-08-04 09:55:00,115.03,115.04,114.9,114.91,5566.0,104.0978,104.1069,103.9802,103.9892,5566.0
2016-08-04 10:00:00,114.9,114.93,114.82,114.84,4211.0,103.9802,104.0073,103.9078,103.9259,4211.0
2016-08-04 10:05:00,114.86,114.86,114.6,114.6,11430.0,103.944,103.944,103.7087,103.7087,11430.0
2016-08-04 10:10:00,114.61,114.63,114.44,114.44,31158.0,103.7178,103.7359,103.5639,103.5639,31158.0
2016-08-04 10:15:00,114.46,114.61,114.45,114.59,17050.0,103.582,103.7178,103.573,103.6997,17050.0
2016-08-04 10:20:00,114.59,114.87,114.59,114.87,10603.0,103.6997,103.9531,103.6997,103.9531,10603.0
2016-08-04 10:25:00,114.87,115.04,114.87,115.02,10087.0,103.9531,104.1069,103.9531,104.0888,10087.0
2016-08-04 10:30:00,115.01,115.13,114.99,115.11,6614.0,104.0797,104.1883,104.0616,104.1702,6614.0
2016-08-04 10:35:00,115.08,115.2,115.07,115.17,8812.0,104.1431,104.2517,104.134,104.2245,8812.0
2016-08-04 10:40:00,115.18,115.33,115.18,115.29,7251.0,104.2336,104.3693,104.2336,104.3331,7251.0
2016-08-04 10:45:00,115.29,115.29,115.1,115.21,2974.0,104.3331,104.3331,104.1612,104.2607,2974.0
2016-08-04 10:50:00,115.25,115.28,115.15,115.15,4236.0,104.2969,104.3241,104.2064,104.2064,4236.0
2016-08-04 10:55:00,115.18,115.3,115.17,115.27,4490.0,104.2336,104.3422,104.2245,104.315,4490.0
2016-08-04 11:00:00,115.23,115.25,115.11,115.15,17185.0,104.2788,104.2969,104.1702,104.2064,17185.0
2016-08-04 11:05:00,115.17,115.23,115.07,115.07,4325.0,104.2245,104.2788,104.134,104.134,4325.0
2016-08-04 11:10:00,115.1,115.11,115.0,115.05,6261.0,104.1612,104.1702,104.0707,104.1159,6261.0
2016-08-04 11:15:00,115.04,115.04,114.98,115.01,3956.0,104.1069,104.1069,104.0526,104.0797,3956.0
2016-08-04 11:20:00,115.0,115.11,115.0,115.05,3590.0,104.0707,104.1702,104.0707,104.1159,3590.0
2016-08-04 11:25:00,115.06,115.12,114.99,115.12,3400.0,104.125,104.1793,104.0616,104.1793,3400.0
2016-08-04 11:30:00,115.12,115.18,115.09,115.18,2904.0,104.1793,104.2336,104.1521,104.2336,2904.0
2016-08-04 11:35:00,115.18,115.21,115.11,115.11,3200.0,104.2336,104.2607,104.1702,104.1702,3200.0
2016-08-04 11:40:00,115.14,115.16,115.01,115.01,3245.0,104.1974,104.2155,104.0797,104.0797,3245.0
2016-08-04 11:45:00,115.0,115.1,114.97,115.09,6954.0,104.0707,104.1612,104.0435,104.1521,6954.0
2016-08-04 11:50:00,115.09,115.14,115.08,115.11,2800.0,104.1521,104.1974,104.1431,104.1702,2800.0
2016-08-04 11:55:00,115.1,115.22,115.07,115.19,5700.0,104.1612,104.2698,104.134,104.2426,5700.0
2016-08-04 12:00:00,115.18,115.18,115.16,115.16,914.0,104.2336,104.2336,104.2155,104.2155,914.0
2016-08-04 12:05:00,115.18,115.2,115.12,115.16,6023.0,104.2336,104.2517,104.1793,104.2155,6023.0
2016-08-04 12:10:00,115.16,115.17,115.15,115.17,900.0,104.2155,104.2245,104.2064,104.2245,900.0
2016-08-04 12:15:00,115.17,115.19,115.1,115.1,1800.0,104.2245,104.2426,104.1612,104.1612,1800.0
2016-08-04 12:20:00,115.1,115.2,115.1,115.19,1400.0,104.1612,104.2517,104.1612,104.2426,1400.0
2016-08-04 12:25:00,115.19,115.2,115.14,115.15,4130.0,104.2426,104.2517,104.1974,104.2064,4130.0
2016-08-04 12:30:00,115.16,115.2,115.11,115.2,4891.0,104.2155,104.2517,104.1702,104.2517,4891.0
2016-08-04 12:35:00,115.19,115.19,115.16,115.18,2411.0,104.2426,104.2426,104.2155,104.2336,2411.0
2016-08-04 12:40:00,115.18,115.2,115.17,115.2,2000.0,104.2336,104.2517,104.2245,104.2517,2000.0
2016-08-04 12:45:00,115.2,115.28,115.2,115.26,3324.0,104.2517,104.3241,104.2517,104.306,3324.0
2016-08-04 12:50:00,115.28,115.3,115.27,115.3,721.0,104.3241,104.3422,104.315,104.3422,721.0
2016-08-04 12:55:00,115.29,115.3,115.22,115.22,2305.0,104.3331,104.3422,104.2698,104.2698,2305.0
2016-08-04 13:00:00,115.24,115.27,115.2,115.21,2878.0,104.2879,104.315,104.2517,104.2607,2878.0
2016-08-04 13:05:00,115.21,115.24,115.21,115.23,2111.0,104.2607,104.2879,104.2607,104.2788,2111.0
2016-08-04 13:10:00,115.25,115.25,115.14,115.14,2300.0,104.2969,104.2969,104.1974,104.1974,2300.0
2016-08-04 13:15:00,115.13,115.19,115.12,115.14,3907.0,104.1883,104.2426,104.1793,104.1974,3907.0
2016-08-04 13:20:00,115.16,115.2,115.02,115.02,3503.0,104.2155,104.2517,104.0888,104.0888,3503.0
2016-08-04 13:25:00,115.01,115.15,115.01,115.15,6251.0,104.0797,104.2064,104.0797,104.2064,6251.0
2016-08-04 13:30:00,115.16,115.22,115.15,115.21,9316.0,104.2155,104.2698,104.2064,104.2607,9316.0
2016-08-04 13:35:00,115.21,115.21,115.1,115.15,9059.0,104.2607,104.2607,104.1612,104.2064,9059.0
2016-08-04 13:40:00,115.16,115.22,115.15,115.2,3566.0,104.2155,104.2698,104.2064,104.2517,3566.0
2016-08-04 13:45:00,115.2,115.2,115.16,115.17,3672.0,104.2517,104.2517,104.2155,104.2245,3672.0
2016-08-04 13:50:00,115.18,115.22,115.16,115.17,5178.0,104.2336,104.2698,104.2155,104.2245,5178.0
2016-08-04 13:55:00,115.17,115.19,115.16,115.19,1937.0,104.2245,104.2426,104.2155,104.2426,1937.0
2016-08-04 14:00:00,115.19,115.25,115.16,115.24,7242.0,104.2426,104.2969,104.2155,104.2879,7242.0
2016-08-04 14:05:00,115.22,115.26,115.21,115.21,2322.0,104.2698,104.306,104.2607,104.2607,2322.0
2016-08-04 14:10:00,115.22,115.25,115.18,115.18,2617.0,104.2698,104.2969,104.2336,104.2336,2617.0
2016-08-04 14:15:00,115.18,115.18,115.07,115.08,3562.0,104.2336,104.2336,104.134,104.1431,3562.0
2016-08-04 14:20:00,115.09,115.14,115.09,115.13,3122.0,104.1521,104.1974,104.1521,104.1883,3122.0
2016-08-04 14:25:00,115.14,115.23,115.13,115.21,10849.0,104.1974,104.2788,104.1883,104.2607,10849.0
2016-08-04 14:30:00,115.22,115.22,115.07,115.08,7232.0,104.2698,104.2698,104.134,104.1431,7232.0
2016-08-04 14:35:00,115.08,115.08,114.97,114.98,9556.0,104.1431,104.1431,104.0435,104.0526,9556.0
2016-08-04 14:40:00,114.97,114.99,114.93,114.96,10582.0,104.0435,104.0616,104.0073,104.0345,10582.0
2016-08-04 14:45:00,114.97,114.98,114.95,114.97,2820.0,104.0435,104.0526,104.0254,104.0435,2820.0
2016-08-04 14:50:00,114.95,114.95,114.88,114.9,9418.0,104.0254,104.0254,103.9621,103.9802,9418.0
2016-08-04 14:55:00,114.9,114.95,114.85,114.85,17776.0,103.9802,104.0254,103.935,103.935,17776.0
2016-08-04 15:00:00,114.85,114.88,114.82,114.84,25912.0,103.935,103.9621,103.9078,103.9259,25912.0
2016-08-04 15:05:00,114.85,114.9,114.79,114.79,16502.0,103.935,103.9802,103.8807,103.8807,16502.0
2016-08-04 15:10:00,114.78,114.8,114.6,114.7,35907.0,103.8716,103.8897,103.7087,103.7992,35907.0
2016-08-04 15:15:00,114.67,114.71,114.61,114.61,16991.0,103.7721,103.8083,103.7178,103.7178,16991.0
2016-08-04 15:20:00,114.61,114.71,114.61,114.61,13420.0,103.7178,103.8083,103.7178,103.7178,13420.0
2016-08-04 15:25:00,114.6,114.68,114.57,114.65,16079.0,103.7087,103.7811,103.6816,103.754,16079.0
2016-08-04 15:30:00,114.68,114.78,114.68,114.78,27297.0,103.7811,103.8716,103.7811,103.8716,27297.0
2016-08-04 15:35:00,114.77,115.02,114.77,115.0,21033.0,103.8626,104.0888,103.8626,104.0707,21033.0
2016-08-04 15:40:00,115.01,115.05,114.98,114.99,24632.0,104.0797,104.1159,104.0526,104.0616,24632.0
2016-08-04 15:45:00,114.99,115.07,114.95,115.03,25119.0,104.0616,104.134,104.0254,104.0978,25119.0
2016-08-04 15:50:00,115.02,115.03,114.96,114.99,31629.0,104.0888,104.0978,104.0345,104.0616,31629.0
2016-08-04 15:55:00,114.99,114.99,114.82,114.85,42093.0,104.0616,104.0616,103.9078,103.935,42093.0
2016-08-05 09:30:00,115.04,115.33,114.81,114.86,21738.0,104.1069,104.3693,103.8988,103.944,21738.0
2016-08-05 09:35:00,114.99,115.2,114.89,114.94,12829.0,104.0616,104.2517,103.9712,104.0164,12829.0
2016-08-05 09:40:00,115.01,115.04,114.85,114.85,8608.0,104.0797,104.1069,103.935,103.935,8608.0
2016-08-05 09:45:00,114.91,115.08,114.9,114.92,7455.0,103.9892,104.1431,103.9802,103.9983,7455.0
2016-08-05 09:50:00,115.01,115.07,114.82,114.84,9600.0,104.0797,104.134,103.9078,103.9259,9600.0
2016-08-05 09:55:00,114.89,115.02,114.87,114.96,6900.0,103.9712,104.0888,103.9531,104.0345,6900.0
2016-08-05 10:00:00,115.0,115.03,114.78,114.79,5057.0,104.0707,104.0978,103.8716,103.8807,5057.0
2016-08-05 10:05:00,114.82,114.84,114.72,114.75,6145.0,103.9078,103.9259,103.8173,103.8445,6145.0
2016-08-05 10:10:00,114.75,114.77,114.55,114.56,10372.0,103.8445,103.8626,103.6635,103.6725,10372.0
2016-08-05 10:15:00,114.54,114.69,114.54,114.65,7637.0,103.6544,103.7902,103.6544,103.754,7637.0
2016-08-05 10:20:00,114.66,114.66,114.43,114.46,9603.0,103.763,103.763,103.5549,103.582,9603.0
2016-08-05 10:25:00,114.47,114.48,114.39,114.44,14341.0,103.5911,103.6001,103.5187,103.5639,14341.0
2016-08-05 10:30:00,114.42,114.5,114.4,114.48,12814.0,103.5458,103.6182,103.5277,103.6001,12814.0
2016-08-05 10:35:00,114.5,114.53,114.42,114.42,17861.0,103.6182,103.6454,103.5458,103.5458,17861.0
2016-08-05 10:40:00,114.41,114.42,114.32,114.33,9685.0,103.5368,103.5458,103.4553,103.4644,9685.0
2016-08-05 10:45:00,114.32,114.36,114.31,114.34,5690.0,103.4553,103.4915,103.4463,103.4734,5690.0
2016-08-05 10:50:00,114.34,114.36,114.3,114.36,10062.0,103.4734,103.4915,103.4372,103.4915,10062.0
2016-08-05 10:55:00,114.35,114.49,114.35,114.48,8016.0,103.4825,103.6092,103.4825,103.6001,8016.0
2016-08-05 11:00:00,114.51,114.6,114.48,114.51,17120.0,103.6273,103.7087,103.6001,103.6273,17120.0
2016-08-05 11:05:00,114.51,114.71,114.51,114.64,19150.0,103.6273,103.8083,103.6273,103.7449,19150.0
2016-08-05 11:10:00,114.65,114.69,114.59,114.61,2880.0,103.754,103.7902,103.6997,103.7178,2880.0
2016-08-05 11:15:00,114.63,114.66,114.6,114.66,4153.0,103.7359,103.763,103.7087,103.763,4153.0
2016-08-05 11:20:00,114.66,114.72,114.61,114.72,5461.0,103.763,103.8173,103.7178,103.8173,5461.0
2016-08-05 11:25:00,114.71,114.74,114.7,114.74,5026.0,103.8083,103.8354,103.7992,103.8354,5026.0
2016-08-05 11:30:00,114.74,114.77,114.73,114.75,4125.0,103.8354,103.8626,103.8264,103.8445,4125.0
2016-08-05 11:35:00,114.74,114.74,114.64,114.64,5700.0,103.8354,103.8354,103.7449,103.7449,5700.0
2016-08-05 11:40:00,114.64,114.67,114.61,114.61,4631.0,103.7449,103.7721,103.7178,103.7178,4631.0
2016-08-05 11:45:00,114.61,114.73,114.58,114.72,16009.0,103.7178,103.8264,103.6906,103.8173,16009.0
2016-08-05 11:50:00,114.71,114.81,114.69,114.81,11105.0,103.8083,103.8988,103.7902,103.8988,11105.0
2016-08-05 11:55:00,114.77,114.77,114.7,114.74,2588.0,103.8626,103.8626,103.7992,103.8354,2588.0
2016-08-05 12:00:00,114.75,114.76,114.7,114.76,3150.0,103.8445,103.8535,103.7992,103.8535,3150.0
2016-08-05 12:05:00,114.74,114.85,114.73,114.84,6220.0,103.8354,103.935,103.8264,103.9259,6220.0
2016-08-05 12:10:00,114.81,114.85,114.78,114.8,2801.0,103.8988,103.935,103.8716,103.8897,2801.0
2016-08-05 12:15:00,114.79,114.83,114.76,114.77,2090.0,103.8807,103.9169,103.8535,103.8626,2090.0
2016-08-05 12:20:00,114.78,114.82,114.74,114.82,3337.0,103.8716,103.9078,103.8354,103.9078,3337.0
2016-08-05 12:25:00,114.81,114.81,114.75,114.76,2146.0,103.8988,103.8988,103.8445,103.8535,2146.0
2016-08-05 12:30:00,114.74,114.75,114.67,114.74,3063.0,103.8354,103.8445,103.7721,103.8354,3063.0
2016-08-05 12:35:00,114.74,114.77,114.7,114.72,1500.0,103.8354,103.8626,103.7992,103.8173,1500.0
2016-08-05 12:40:00,114.76,114.76,114.65,114.67,2512.0,103.8535,103.8535,103.754,103.7721,2512.0
2016-08-05 12:45:00,114.68,114.73,114.68,114.72,1800.0,103.7811,103.8264,103.7811,103.8173,1800.0
2016-08-05 12:50:00,114.73,114.75,114.71,114.74,1700.0,103.8264,103.8445,103.8083,103.8354,1700.0
2016-08-05 12:55:00,114.73,114.75,114.71,114.71,2200.0,103.8264,103.8445,103.8083,103.8083,2200.0
2016-08-05 13:00:00,114.71,114.76,114.68,114.74,3574.0,103.8083,103.8535,103.7811,103.8354,3574.0
2016-08-05 13:05:00,114.74,114.75,114.72,114.75,500.0,103.8354,103.8445,103.8173,103.8445,500.0
2016-08-05 13:10:00,114.74,114.8,114.72,114.78,8654.0,103.8354,103.8897,103.8173,103.8716,8654.0
2016-08-05 13:15:00,114.8,114.82,114.8,114.82,8800.0,103.8897,103.9078,103.8897,103.9078,8800.0
2016-08-05 13:20:00,114.84,115.0,114.84,115.0,12530.0,103.9259,104.0707,103.9259,104.0707,12530.0
2016-08-05 13:25:00,114.99,114.99,114.97,114.97,2419.0,104.0616,104.0616,104.0435,104.0435,2419.0
2016-08-05 13:30:00,114.95,114.97,114.95,114.96,2319.0,104.0254,104.0435,104.0254,104.0345,2319.0
2016-08-05 13:35:00,114.95,114.98,114.95,114.96,2947.0,104.0254,104.0526,104.0254,104.0345,2947.0
2016-08-05 13:40:00,114.95,115.09,114.95,115.07,4905.0,104.0254,104.1521,104.0254,104.134,4905.0
2016-08-05 13:45:00,115.08,115.08,115.0,115.01,3937.0,104.1431,104.1431,104.0707,104.0797,3937.0
2016-08-05 13:50:00,115.01,115.03,114.99,114.99,3200.0,104.0797,104.0978,104.0616,104.0616,3200.0
2016-08-05 13:55:00,114.98,114.99,114.95,114.98,5047.0,104.0526,104.0616,104.0254,104.0526,5047.0
2016-08-05 14:00:00,114.98,115.0,114.92,114.95,4622.0,104.0526,104.0707,103.9983,104.0254,4622.0
2016-08-05 14:05:00,114.93,114.98,114.93,114.98,3089.0,104.0073,104.0526,104.0073,104.0526,3089.0
2016-08-05 14:10:00,114.97,114.97,114.94,114.94,5257.0,104.0435,104.0435,104.0164,104.0164,5257.0
2016-08-05 14:15:00,114.95,115.0,114.93,115.0,5351.0,104.0254,104.0707,104.0073,104.0707,5351.0
2016-08-05 14:20:00,115.0,115.06,114.99,115.05,4133.0,104.0707,104.125,104.0616,104.1159,4133.0
2016-08-05 14:25:00,115.04,115.04,114.98,114.99,5213.0,104.1069,104.1069,104.0526,104.0616,5213.0
2016-08-05 14:30:00,114.98,115.02,114.97,115.01,6563.0,104.0526,104.0888,104.0435,104.0797,6563.0
2016-08-05 14:35:00,115.01,115.01,114.96,114.98,4629.0,104.0797,104.0797,104.0345,104.0526,4629.0
2016-08-05 14:40:00,114.97,115.12,114.9,115.01,35651.0,104.0435,104.1793,103.9802,104.0797,35651.0
2016-08-05 14:45:00,115.01,115.02,114.93,114.93,5904.0,104.0797,104.0888,104.0073,104.0073,5904.0
2016-08-05 14:50:00,114.92,114.96,114.91,114.95,7057.0,103.9983,104.0345,103.9892,104.0254,7057.0
2016-08-05 14:55:00,114.95,114.97,114.91,114.92,4510.0,104.0254,104.0435,103.9892,103.9983,4510.0
2016-08-05 15:00:00,114.9,114.94,114.9,114.92,5400.0,103.9802,104.0164,103.9802,103.9983,5400.0
2016-08-05 15:05:00,114.91,114.94,114.86,114.88,8734.0,103.9892,104.0164,103.944,103.9621,8734.0
2016-08-05 15:10:00,114.89,114.95,114.87,114.95,6157.0,103.9712,104.0254,103.9531,104.0254,6157.0
2016-08-05 15:15:00,114.95,115.04,114.94,115.02,7321.0,104.0254,104.1069,104.0164,104.0888,7321.0
2016-08-05 15:20:00,115.01,115.05,114.96,114.98,11058.0,104.0797,104.1159,104.0345,104.0526,11058.0
2016-08-05 15:25:00,114.98,115.07,114.97,115.03,21640.0,104.0526,104.134,104.0435,104.0978,21640.0
2016-08-05 15:30:00,115.01,115.02,114.96,115.01,15438.0,104.0797,104.0888,104.0345,104.0797,15438.0
2016-08-05 15:35:00,115.02,115.05,114.97,114.99,16065.0,104.0888,104.1159,104.0435,104.0616,16065.0
2016-08-05 15:40:00,115.0,115.06,114.97,115.0,19546.0,104.0707,104.125,104.0435,104.0707,19546.0
2016-08-05 15:45:00,115.01,115.02,114.88,114.9,16786.0,104.0797,104.0888,103.9621,103.9802,16786.0
2016-08-05 15:50:00,114.9,114.94,114.87,114.88,34423.0,103.9802,104.0164,103.9531,103.9621,34423.0
2016-08-05 15:55:00,114.88,114.89,114.76,114.86,114464.0,103.9621,103.9712,103.8535,103.944,114464.0
2016-08-08 09:30:00,114.99,115.07,114.55,115.01,24373.0,104.0616,104.134,103.6635,104.0797,24373.0
2016-08-08 09:35:00,114.96,115.04,114.81,114.81,4814.0,104.0345,104.1069,103.8988,103.8988,4814.0
2016-08-08 09:40:00,114.81,114.84,114.55,114.67,11267.0,103.8988,103.9259,103.6635,103.7721,11267.0
2016-08-08 09:45:00,114.67,114.83,114.67,114.8,3532.0,103.7721,103.9169,103.7721,103.8897,3532.0
2016-08-08 09:50:00,114.84,114.9,114.79,114.83,3674.0,103.9259,103.9802,103.8807,103.9169,3674.0
2016-08-08 09:55:00,114.83,114.9,114.59,114.63,8367.0,103.9169,103.9802,103.6997,103.7359,8367.0
2016-08-08 10:00:00,114.66,114.68,114.61,114.66,3898.0,103.763,103.7811,103.7178,103.763,3898.0
2016-08-08 10:05:00,114.66,114.79,114.63,114.65,8239.0,103.763,103.8807,103.7359,103.754,8239.0
2016-08-08 10:10:00,114.66,114.66,114.51,114.55,6070.0,103.763,103.763,103.6273,103.6635,6070.0
2016-08-08 10:15:00,114.55,114.59,114.46,114.46,4936.0,103.6635,103.6997,103.582,103.582,4936.0
2016-08-08 10:20:00,114.44,114.45,114.3,114.34,6552.0,103.5639,103.573,103.4372,103.4734,6552.0
2016-08-08 10:25:00,114.3,114.4,114.3,114.37,4026.0,103.4372,103.5277,103.4372,103.5006,4026.0
2016-08-08 10:30:00,114.38,114.41,114.22,114.22,9225.0,103.5096,103.5368,103.3648,103.3648,9225.0
2016-08-08 10:35:00,114.23,114.29,114.23,114.24,10069.0,103.3739,103.4282,103.3739,103.3829,10069.0
2016-08-08 10:40:00,114.25,114.34,114.23,114.27,10845.0,103.392,103.4734,103.3739,103.4101,10845.0
2016-08-08 10:45:00,114.28,114.28,114.16,114.16,8888.0,103.4191,103.4191,103.3105,103.3105,8888.0
2016-08-08 10:50:00,114.16,114.25,114.09,114.1,17668.0,103.3105,103.392,103.2472,103.2562,17668.0
2016-08-08 10:55:00,114.11,114.23,114.07,114.23,9950.0,103.2653,103.3739,103.2291,103.3739,9950.0
2016-08-08 11:00:00,114.25,114.45,114.22,114.45,20928.0,103.392,103.573,103.3648,103.573,20928.0
2016-08-08 11:05:00,114.47,114.61,114.47,114.55,8223.0,103.5911,103.7178,103.5911,103.6635,8223.0
2016-08-08 11:10:00,114.61,114.66,114.58,114.64,14877.0,103.7178,103.763,103.6906,103.7449,14877.0
2016-08-08 11:15:00,114.66,114.67,114.64,114.65,2300.0,103.763,103.7721,103.7449,103.754,2300.0
2016-08-08 11:20:00,114.66,114.67,114.58,114.63,6381.0,103.763,103.7721,103.6906,103.7359,6381.0
2016-08-08 11:25:00,114.61,114.77,114.58,114.77,6349.0,103.7178,103.8626,103.6906,103.8626,6349.0
2016-08-08 11:30:00,114.79,114.96,114.75,114.91,6313.0,103.8807,104.0345,103.8445,103.9892,6313.0
2016-08-08 11:35:00,114.94,114.98,114.91,114.95,5189.0,104.0164,104.0526,103.9892,104.0254,5189.0
2016-08-08 11:40:00,114.94,114.94,114.76,114.78,8017.0,104.0164,104.0164,103.8535,103.8716,8017.0
2016-08-08 11:45:00,114.77,114.85,114.74,114.75,4423.0,103.8626,103.935,103.8354,103.8445,4423.0
2016-08-08 11:50:00,114.74,114.88,114.74,114.83,6300.0,103.8354,103.9621,103.8354,103.9169,6300.0
2016-08-08 11:55:00,114.83,114.83,114.79,114.82,3250.0,103.9169,103.9169,103.8807,103.9078,3250.0
2016-08-08 12:00:00,114.82,114.82,114.69,114.7,8275.0,103.9078,103.9078,103.7902,103.7992,8275.0
2016-08-08 12:05:00,114.7,114.81,114.7,114.8,8116.0,103.7992,103.8988,103.7992,103.8897,8116.0
2016-08-08 12:10:00,114.8,114.85,114.77,114.77,6068.0,103.8897,103.935,103.8626,103.8626,6068.0
2016-08-08 12:15:00,114.77,114.9,114.77,114.89,4896.0,103.8626,103.9802,103.8626,103.9712,4896.0
2016-08-08 12:20:00,114.9,114.95,114.87,114.88,2993.0,103.9802,104.0254,103.9531,103.9621,2993.0
2016-08-08 12:25:00,114.89,114.95,114.87,114.87,5395.0,103.9712,104.0254,103.9531,103.9531,5395.0
2016-08-08 12:30:00,114.86,114.9,114.81,114.89,6982.0,103.944,103.9802,103.8988,103.9712,6982.0
2016-08-08 12:35:00,114.9,114.93,114.8,114.82,4573.0,103.9802,104.0073,103.8897,103.9078,4573.0
2016-08-08 12:40:00,114.83,114.91,114.82,114.91,6702.0,103.9169,103.9892,103.9078,103.9892,6702.0
2016-08-08 12:45:00,114.91,115.03,114.9,114.91,11976.0,103.9892,104.0978,103.9802,103.9892,11976.0
2016-08-08 12:50:00,114.93,114.99,114.91,114.94,7735.0,104.0073,104.0616,103.9892,104.0164,7735.0
2016-08-08 12:55:00,114.93,114.96,114.87,114.87,8088.0,104.0073,104.0345,103.9531,103.9531,8088.0
2016-08-08 13:00:00,114.86,114.88,114.82,114.87,9037.0,103.944,103.9621,103.9078,103.9531,9037.0
2016-08-08 13:05:00,114.86,114.95,114.84,114.95,6168.0,103.944,104.0254,103.9259,104.0254,6168.0
2016-08-08 13:10:00,114.96,115.0,114.92,114.95,8127.0,104.0345,104.0707,103.9983,104.0254,8127.0
2016-08-08 13:15:00,114.95,115.05,114.93,114.93,8144.0,104.0254,104.1159,104.0073,104.0073,8144.0
2016-08-08 13:20:00,114.9,114.97,114.87,114.97,3863.0,103.9802,104.0435,103.9531,104.0435,3863.0
2016-08-08 13:25:00,114.96,114.99,114.95,114.96,5037.0,104.0345,104.0616,104.0254,104.0345,5037.0
2016-08-08 13:30:00,114.97,114.97,114.92,114.94,6037.0,104.0435,104.0435,103.9983,104.0164,6037.0
2016-08-08 13:35:00,114.94,115.0,114.92,114.97,9721.0,104.0164,104.0707,103.9983,104.0435,9721.0
2016-08-08 13:40:00,114.96,115.0,114.94,114.95,5340.0,104.0345,104.0707,104.0164,104.0254,5340.0
2016-08-08 13:45:00,114.94,114.97,114.91,114.91,5250.0,104.0164,104.0435,103.9892,103.9892,5250.0
2016-08-08 13:50:00,114.91,115.02,114.88,114.99,7052.0,103.9892,104.0888,103.9621,104.0616,7052.0
2016-08-08 13:55:00,114.99,114.99,114.94,114.97,6190.0,104.0616,104.0616,104.0164,104.0435,6190.0
2016-08-08 14:00:00,114.97,115.02,114.85,114.99,16516.0,104.0435,104.0888,103.935,104.0616,16516.0
2016-08-08 14:05:00,114.96,114.96,114.88,114.88,5146.0,104.0345,104.0345,103.9621,103.9621,5146.0
2016-08-08 14:10:00,114.89,114.99,114.89,114.91,6576.0,103.9712,104.0616,103.9712,103.9892,6576.0
2016-08-08 14:15:00,114.92,114.95,114.89,114.92,6775.0,103.9983,104.0254,103.9712,103.9983,6775.0
2016-08-08 14:20:00,114.92,114.94,114.85,114.87,5945.0,103.9983,104.0164,103.935,103.9531,5945.0
2016-08-08 14:25:00,114.88,114.89,114.86,114.87,6775.0,103.9621,103.9712,103.944,103.9531,6775.0
2016-08-08 14:30:00,114.87,114.91,114.86,114.89,6436.0,103.9531,103.9892,103.944,103.9712,6436.0
2016-08-08 14:35:00,114.91,114.91,114.84,114.86,7475.0,103.9892,103.9892,103.9259,103.944,7475.0
2016-08-08 14:40:00,114.86,114.89,114.85,114.87,6966.0,103.944,103.9712,103.935,103.9531,6966.0
2016-08-08 14:45:00,114.87,114.88,114.83,114.87,5883.0,103.9531,103.9621,103.9169,103.9531,5883.0
2016-08-08 14:50:00,114.86,114.88,114.83,114.84,27128.0,103.944,103.9621,103.9169,103.9259,27128.0
2016-08-08 14:55:00,114.83,114.85,114.79,114.8,7459.0,103.9169,103.935,103.8807,103.8897,7459.0
2016-08-08 15:00:00,114.78,114.82,114.78,114.81,6195.0,103.8716,103.9078,103.8716,103.8988,6195.0
2016-08-08 15:05:00,114.81,114.82,114.72,114.74,19376.0,103.8988,103.9078,103.8173,103.8354,19376.0
2016-08-08 15:10:00,114.73,114.74,114.66,114.67,18148.0,103.8264,103.8354,103.763,103.7721,18148.0
2016-08-08 15:15:00,114.69,114.69,114.62,114.65,12489.0,103.7902,103.7902,103.7268,103.754,12489.0
2016-08-08 15:20:00,114.64,114.64,114.57,114.59,7422.0,103.7449,103.7449,103.6816,103.6997,7422.0
2016-08-08 15:25:00,114.59,114.68,114.55,114.67,11763.0,103.6997,103.7811,103.6635,103.7721,11763.0
2016-08-08 15:30:00,114.66,114.78,114.65,114.78,8999.0,103.763,103.8716,103.754,103.8716,8999.0
2016-08-08 15:35:00,114.78,114.81,114.75,114.81,10589.0,103.8716,103.8988,103.8445,103.8988,10589.0
2016-08-08 15:40:00,114.81,114.83,114.78,114.83,14053.0,103.8988,103.9169,103.8716,103.9169,14053.0
2016-08-08 15:45:00,114.83,114.85,114.81,114.82,18204.0,103.9169,103.935,103.8988,103.9078,18204.0
2016-08-08 15:50:00,114.81,114.85,114.81,114.83,14617.0,103.8988,103.935,103.8988,103.9169,14617.0
2016-08-08 15:55:00,114.83,114.85,114.79,114.84,47861.0,103.9169,103.935,103.8807,103.9259,47861.0
2016-08-09 09:30:00,115.08,115.27,114.87,115.06,8592.0,104.1431,104.315,103.9531,104.125,8592.0
2016-08-09 09:35:00,114.98,115.02,114.84,115.01,5347.0,104.0526,104.0888,103.9259,104.0797,5347.0
2016-08-09 09:40:00,115.01,115.06,114.9,114.96,4424.0,104.0797,104.125,103.9802,104.0345,4424.0
2016-08-09 09:45:00,114.97,115.06,114.92,115.02,3000.0,104.0435,104.125,103.9983,104.0888,3000.0
2016-08-09 09:50:00,115.06,115.34,114.95,115.34,7760.0,104.125,104.3784,104.0254,104.3784,7760.0
2016-08-09 09:55:00,115.35,115.53,115.29,115.53,8180.0,104.3874,104.5503,104.3331,104.5503,8180.0
2016-08-09 10:00:00,115.67,115.67,115.46,115.51,5710.0,104.677,104.677,104.487,104.5322,5710.0
2016-08-09 10:05:00,115.51,115.74,115.47,115.73,23625.0,104.5322,104.7404,104.496,104.7313,23625.0
2016-08-09 10:10:00,115.74,115.84,115.73,115.84,10190.0,104.7404,104.8309,104.7313,104.8309,10190.0
2016-08-09 10:15:00,115.81,115.82,115.72,115.81,15519.0,104.8037,104.8128,104.7223,104.8037,15519.0
2016-08-09 10:20:00,115.81,115.91,115.77,115.9,5714.0,104.8037,104.8942,104.7675,104.8852,5714.0
2016-08-09 10:25:00,115.89,115.9,115.73,115.82,4140.0,104.8761,104.8852,104.7313,104.8128,4140.0
2016-08-09 10:30:00,115.82,115.82,115.66,115.68,3800.0,104.8128,104.8128,104.668,104.6861,3800.0
2016-08-09 10:35:00,115.66,115.66,115.53,115.6,3917.0,104.668,104.668,104.5503,104.6137,3917.0
2016-08-09 10:40:00,115.62,115.64,115.59,115.63,3481.0,104.6318,104.6499,104.6046,104.6408,3481.0
2016-08-09 10:45:00,115.66,115.78,115.66,115.75,5480.0,104.668,104.7766,104.668,104.7494,5480.0
2016-08-09 10:50:00,115.78,115.82,115.7,115.81,8431.0,104.7766,104.8128,104.7042,104.8037,8431.0
2016-08-09 10:55:00,115.81,115.85,115.75,115.84,6100.0,104.8037,104.8399,104.7494,104.8309,6100.0
2016-08-09 11:00:00,115.84,115.9,115.79,115.82,17568.0,104.8309,104.8852,104.7856,104.8128,17568.0
2016-08-09 11:05:00,115.79,115.8,115.66,115.67,8175.0,104.7856,104.7947,104.668,104.677,8175.0
2016-08-09 11:10:00,115.68,115.7,115.66,115.68,6102.0,104.6861,104.7042,104.668,104.6861,6102.0
2016-08-09 11:15:00,115.65,115.66,115.6,115.66,12563.0,104.6589,104.668,104.6137,104.668,12563.0
2016-08-09 11:20:00,115.65,115.72,115.62,115.68,7813.0,104.6589,104.7223,104.6318,104.6861,7813.0
2016-08-09 11:25:00,115.7,115.71,115.68,115.71,2415.0,104.7042,104.7132,104.6861,104.7132,2415.0
2016-08-09 11:30:00,115.7,115.74,115.67,115.69,13847.0,104.7042,104.7404,104.677,104.6951,13847.0
2016-08-09 11:35:00,115.68,115.7,115.65,115.69,4900.0,104.6861,104.7042,104.6589,104.6951,4900.0
2016-08-09 11:40:00,115.68,115.75,115.68,115.72,5650.0,104.6861,104.7494,104.6861,104.7223,5650.0
2016-08-09 11:45:00,115.74,115.77,115.73,115.74,3521.0,104.7404,104.7675,104.7313,104.7404,3521.0
2016-08-09 11:50:00,115.75,115.75,115.63,115.63,8116.0,104.7494,104.7494,104.6408,104.6408,8116.0
2016-08-09 11:55:00,115.63,115.69,115.6,115.66,6467.0,104.6408,104.6951,104.6137,104.668,6467.0
2016-08-09 12:00:00,115.63,115.72,115.63,115.71,6915.0,104.6408,104.7223,104.6408,104.7132,6915.0
2016-08-09 12:05:00,115.72,115.75,115.69,115.69,6400.0,104.7223,104.7494,104.6951,104.6951,6400.0
2016-08-09 12:10:00,115.7,115.74,115.68,115.69,7330.0,104.7042,104.7404,104.6861,104.6951,7330.0
2016-08-09 12:15:00,115.67,115.68,115.6,115.62,5807.0,104.677,104.6861,104.6137,104.6318,5807.0
2016-08-09 12:20:00,115.6,115.67,115.53,115.54,4290.0,104.6137,104.677,104.5503,104.5594,4290.0
2016-08-09 12:25:00,115.54,115.6,115.49,115.53,12390.0,104.5594,104.6137,104.5141,104.5503,12390.0
2016-08-09 12:30:00,115.54,115.66,115.52,115.64,6910.0,104.5594,104.668,104.5413,104.6499,6910.0
2016-08-09 12:35:00,115.67,115.76,115.65,115.74,5425.0,104.677,104.7585,104.6589,104.7404,5425.0
2016-08-09 12:40:00,115.74,115.78,115.74,115.78,6620.0,104.7404,104.7766,104.7404,104.7766,6620.0
2016-08-09 12:45:00,115.78,115.8,115.75,115.76,4750.0,104.7766,104.7947,104.7494,104.7585,4750.0
2016-08-09 12:50:00,115.76,115.77,115.72,115.74,2600.0,104.7585,104.7675,104.7223,104.7404,2600.0
2016-08-09 12:55:00,115.74,115.75,115.72,115.74,3085.0,104.7404,104.7494,104.7223,104.7404,3085.0
2016-08-09 13:00:00,115.75,115.8,115.75,115.77,4472.0,104.7494,104.7947,104.7494,104.7675,4472.0
2016-08-09 13:05:00,115.76,115.77,115.74,115.75,3330.0,104.7585,104.7675,104.7404,104.7494,3330.0
2016-08-09 13:10:00,115.71,115.75,115.7,115.73,2940.0,104.7132,104.7494,104.7042,104.7313,2940.0
2016-08-09 13:15:00,115.73,115.8,115.73,115.8,4622.0,104.7313,104.7947,104.7313,104.7947,4622.0
2016-08-09 13:20:00,115.78,115.81,115.78,115.8,2812.0,104.7766,104.8037,104.7766,104.7947,2812.0
2016-08-09 13:25:00,115.79,115.8,115.74,115.78,6325.0,104.7856,104.7947,104.7404,104.7766,6325.0
2016-08-09 13:30:00,115.78,115.81,115.73,115.78,4737.0,104.7766,104.8037,104.7313,104.7766,4737.0
2016-08-09 13:35:00,115.76,115.8,115.74,115.74,3809.0,104.7585,104.7947,104.7404,104.7404,3809.0
2016-08-09 13:40:00,115.75,115.75,115.65,115.65,2800.0,104.7494,104.7494,104.6589,104.6589,2800.0
2016-08-09 13:45:00,115.64,115.69,115.64,115.66,4577.0,104.6499,104.6951,104.6499,104.668,4577.0
2016-08-09 13:50:00,115.65,115.65,115.56,115.56,2500.0,104.6589,104.6589,104.5775,104.5775,2500.0
2016-08-09 13:55:00,115.58,115.58,115.47,115.49,12752.0,104.5956,104.5956,104.496,104.5141,12752.0
2016-08-09 14:00:00,115.5,115.59,115.5,115.52,6127.0,104.5232,104.6046,104.5232,104.5413,6127.0
2016-08-09 14:05:00,115.53,115.55,115.46,115.52,6396.0,104.5503,104.5684,104.487,104.5413,6396.0
2016-08-09 14:10:00,115.52,115.57,115.48,115.48,3944.0,104.5413,104.5865,104.5051,104.5051,3944.0
2016-08-09 14:15:00,115.48,115.48,115.41,115.44,4607.0,104.5051,104.5051,104.4417,104.4689,4607.0
2016-08-09 14:20:00,115.43,115.43,115.38,115.39,1402.0,104.4598,104.4598,104.4146,104.4236,1402.0
2016-08-09 14:25:00,115.39,115.44,115.35,115.38,5763.0,104.4236,104.4689,104.3874,104.4146,5763.0
2016-08-09 14:30:00,115.38,115.39,115.27,115.28,5769.0,104.4146,104.4236,104.315,104.3241,5769.0
2016-08-09 14:35:00,115.27,115.35,115.27,115.33,10414.0,104.315,104.3874,104.315,104.3693,10414.0
2016-08-09 14:40:00,115.31,115.33,115.25,115.26,3930.0,104.3512,104.3693,104.2969,104.306,3930.0
2016-08-09 14:45:00,115.25,115.26,115.19,115.2,6598.0,104.2969,104.306,104.2426,104.2517,6598.0
2016-08-09 14:50:00,115.2,115.3,115.2,115.26,7082.0,104.2517,104.3422,104.2517,104.306,7082.0
2016-08-09 14:55:00,115.26,115.28,115.24,115.25,3910.0,104.306,104.3241,104.2879,104.2969,3910.0
2016-08-09 15:00:00,115.26,115.4,115.26,115.39,8151.0,104.306,104.4327,104.306,104.4236,8151.0
2016-08-09 15:05:00,115.38,115.39,115.32,115.33,5300.0,104.4146,104.4236,104.3603,104.3693,5300.0
2016-08-09 15:10:00,115.33,115.34,115.29,115.32,7722.0,104.3693,104.3784,104.3331,104.3603,7722.0
2016-08-09 15:15:00,115.33,115.34,115.28,115.28,8004.0,104.3693,104.3784,104.3241,104.3241,8004.0
2016-08-09 15:20:00,115.28,115.37,115.28,115.36,6045.0,104.3241,104.4055,104.3241,104.3965,6045.0
2016-08-09 15:25:00,115.36,115.4,115.35,115.4,6450.0,104.3965,104.4327,104.3874,104.4327,6450.0
2016-08-09 15:30:00,115.41,115.42,115.37,115.4,10407.0,104.4417,104.4508,104.4055,104.4327,10407.0
2016-08-09 15:35:00,115.4,115.41,115.33,115.35,12315.0,104.4327,104.4417,104.3693,104.3874,12315.0
2016-08-09 15:40:00,115.35,115.4,115.34,115.4,17085.0,104.3874,104.4327,104.3784,104.4327,17085.0
2016-08-09 15:45:00,115.39,115.48,115.39,115.47,15865.0,104.4236,104.5051,104.4236,104.496,15865.0
2016-08-09 15:50:00,115.48,115.48,115.41,115.48,18817.0,104.5051,104.5051,104.4417,104.5051,18817.0
2016-08-09 15:55:00,115.47,115.48,115.39,115.42,40551.0,104.496,104.5051,104.4236,104.4508,40551.0
2016-08-10 09:30:00,115.49,115.59,115.26,115.26,13692.0,104.5141,104.6046,104.306,104.306,13692.0
2016-08-10 09:35:00,115.2,115.24,115.07,115.07,2200.0,104.2517,104.2879,104.134,104.134,2200.0
2016-08-10 09:40:00,115.09,115.12,114.96,114.99,1305.0,104.1521,104.1793,104.0345,104.0616,1305.0
2016-08-10 09:45:00,115.01,115.17,114.95,115.13,16510.0,104.0797,104.2245,104.0254,104.1883,16510.0
2016-08-10 09:50:00,115.16,115.21,115.1,115.21,4050.0,104.2155,104.2607,104.1612,104.2607,4050.0
2016-08-10 09:55:00,115.23,115.28,115.12,115.18,2810.0,104.2788,104.3241,104.1793,104.2336,2810.0
2016-08-10 10:00:00,115.17,115.21,115.1,115.17,4124.0,104.2245,104.2607,104.1612,104.2245,4124.0
2016-08-10 10:05:00,115.16,115.19,115.07,115.18,4100.0,104.2155,104.2426,104.134,104.2336,4100.0
2016-08-10 10:10:00,115.18,115.22,115.05,115.05,2659.0,104.2336,104.2698,104.1159,104.1159,2659.0
2016-08-10 10:15:00,115.07,115.11,115.05,115.09,2669.0,104.134,104.1702,104.1159,104.1521,2669.0
2016-08-10 10:20:00,115.08,115.16,115.07,115.12,2380.0,104.1431,104.2155,104.134,104.1793,2380.0
2016-08-10 10:25:00,115.1,115.11,115.07,115.09,1594.0,104.1612,104.1702,104.134,104.1521,1594.0
2016-08-10 10:30:00,115.09,115.09,115.01,115.02,1300.0,104.1521,104.1521,104.0797,104.0888,1300.0
2016-08-10 10:35:00,115.04,115.07,115.0,115.03,2490.0,104.1069,104.134,104.0707,104.0978,2490.0
2016-08-10 10:40:00,115.04,115.09,114.98,114.99,1810.0,104.1069,104.1521,104.0526,104.0616,1810.0
2016-08-10 10:45:00,114.97,115.0,114.95,115.0,2350.0,104.0435,104.0707,104.0254,104.0707,2350.0
2016-08-10 10:50:00,114.99,114.99,114.94,114.97,2437.0,104.0616,104.0616,104.0164,104.0435,2437.0
2016-08-10 10:55:00,114.95,114.95,114.89,114.94,3492.0,104.0254,104.0254,103.9712,104.0164,3492.0
2016-08-10 11:00:00,114.96,115.16,114.96,115.11,15670.0,104.0345,104.2155,104.0345,104.1702,15670.0
2016-08-10 11:05:00,115.13,115.19,115.08,115.19,7077.0,104.1883,104.2426,104.1431,104.2426,7077.0
2016-08-10 11:10:00,115.16,115.18,115.1,115.16,4973.0,104.2155,104.2336,104.1612,104.2155,4973.0
2016-08-10 11:15:00,115.12,115.13,115.02,115.04,7200.0,104.1793,104.1883,104.0888,104.1069,7200.0
2016-08-10 11:20:00,115.03,115.07,114.96,114.98,4220.0,104.0978,104.134,104.0345,104.0526,4220.0
2016-08-10 11:25:00,114.97,114.99,114.86,114.93,5400.0,104.0435,104.0616,103.944,104.0073,5400.0
2016-08-10 11:30:00,114.91,114.91,114.85,114.85,1075.0,103.9892,103.9892,103.935,103.935,1075.0
2016-08-10 11:35:00,114.89,115.17,114.89,115.08,30855.0,103.9712,104.2245,103.9712,104.1431,30855.0
2016-08-10 11:40:00,115.08,115.11,115.03,115.1,6595.0,104.1431,104.1702,104.0978,104.1612,6595.0
2016-08-10 11:45:00,115.09,115.17,115.04,115.17,4445.0,104.1521,104.2245,104.1069,104.2245,4445.0
2016-08-10 11:50:00,115.16,115.26,115.14,115.24,4403.0,104.2155,104.306,104.1974,104.2879,4403.0
2016-08-10 11:55:00,115.26,115.3,115.24,115.29,5457.0,104.306,104.3422,104.2879,104.3331,5457.0
2016-08-10 12:00:00,115.26,115.28,115.24,115.28,3019.0,104.306,104.3241,104.2879,104.3241,3019.0
2016-08-10 12:05:00,115.27,115.27,115.19,115.2,4414.0,104.315,104.315,104.2426,104.2517,4414.0
2016-08-10 12:10:00,115.19,115.28,115.19,115.28,5400.0,104.2426,104.3241,104.2426,104.3241,5400.0
2016-08-10 12:15:00,115.26,115.29,115.25,115.28,1839.0,104.306,104.3331,104.2969,104.3241,1839.0
2016-08-10 12:20:00,115.28,115.31,115.23,115.25,3174.0,104.3241,104.3512,104.2788,104.2969,3174.0
2016-08-10 12:25:00,115.25,115.27,115.23,115.26,4745.0,104.2969,104.315,104.2788,104.306,4745.0
2016-08-10 12:30:00,115.25,115.28,115.24,115.27,1937.0,104.2969,104.3241,104.2879,104.315,1937.0
2016-08-10 12:35:00,115.25,115.37,115.25,115.31,6388.0,104.2969,104.4055,104.2969,104.3512,6388.0
2016-08-10 12:40:00,115.3,115.32,115.25,115.26,2843.0,104.3422,104.3603,104.2969,104.306,2843.0
2016-08-10 12:45:00,115.28,115.33,115.28,115.31,3100.0,104.3241,104.3693,104.3241,104.3512,3100.0
2016-08-10 12:50:00,115.3,115.36,115.3,115.36,2222.0,104.3422,104.3965,104.3422,104.3965,2222.0
2016-08-10 12:55:00,115.37,115.39,115.34,115.38,2651.0,104.4055,104.4236,104.3784,104.4146,2651.0
2016-08-10 13:00:00,115.38,115.42,115.37,115.41,3300.0,104.4146,104.4508,104.4055,104.4417,3300.0
2016-08-10 13:05:00,115.41,115.41,115.38,115.4,1605.0,104.4417,104.4417,104.4146,104.4327,1605.0
2016-08-10 13:10:00,115.41,115.42,115.36,115.37,3365.0,104.4417,104.4508,104.3965,104.4055,3365.0
2016-08-10 13:15:00,115.37,115.37,115.28,115.3,13686.0,104.4055,104.4055,104.3241,104.3422,13686.0
2016-08-10 13:20:00,115.3,115.38,115.29,115.38,5855.0,104.3422,104.4146,104.3331,104.4146,5855.0
2016-08-10 13:25:00,115.39,115.42,115.38,115.42,1954.0,104.4236,104.4508,104.4146,104.4508,1954.0
2016-08-10 13:30:00,115.41,115.42,115.33,115.37,4961.0,104.4417,104.4508,104.3693,104.4055,4961.0
2016-08-10 13:35:00,115.37,115.4,115.34,115.39,5325.0,104.4055,104.4327,104.3784,104.4236,5325.0
2016-08-10 13:40:00,115.39,115.51,115.39,115.51,4547.0,104.4236,104.5322,104.4236,104.5322,4547.0
2016-08-10 13:45:00,115.52,115.53,115.48,115.5,1900.0,104.5413,104.5503,104.5051,104.5232,1900.0
2016-08-10 13:50:00,115.5,115.55,115.48,115.55,3418.0,104.5232,104.5684,104.5051,104.5684,3418.0
2016-08-10 13:55:00,115.54,115.56,115.49,115.49,1625.0,104.5594,104.5775,104.5141,104.5141,1625.0
2016-08-10 14:00:00,115.49,115.49,115.41,115.42,6532.0,104.5141,104.5141,104.4417,104.4508,6532.0
2016-08-10 14:05:00,115.4,115.4,115.29,115.29,5200.0,104.4327,104.4327,104.3331,104.3331,5200.0
2016-08-10 14:10:00,115.29,115.34,115.24,115.24,3143.0,104.3331,104.3784,104.2879,104.2879,3143.0
2016-08-10 14:15:00,115.25,115.3,115.18,115.2,6043.0,104.2969,104.3422,104.2336,104.2517,6043.0
2016-08-10 14:20:00,115.15,115.23,115.15,115.22,4057.0,104.2064,104.2788,104.2064,104.2698,4057.0
2016-08-10 14:25:00,115.23,115.23,115.1,115.11,2801.0,104.2788,104.2788,104.1612,104.1702,2801.0
2016-08-10 14:30:00,115.12,115.23,115.12,115.23,6442.0,104.1793,104.2788,104.1793,104.2788,6442.0
2016-08-10 14:35:00,115.24,115.24,115.19,115.23,3042.0,104.2879,104.2879,104.2426,104.2788,3042.0
2016-08-10 14:40:00,115.25,115.31,115.25,115.28,3273.0,104.2969,104.3512,104.2969,104.3241,3273.0
2016-08-10 14:45:00,115.28,115.35,115.28,115.34,4800.0,104.3241,104.3874,104.3241,104.3784,4800.0
2016-08-10 14:50:00,115.34,115.39,115.31,115.36,4350.0,104.3784,104.4236,104.3512,104.3965,4350.0
2016-08-10 14:55:00,115.36,115.4,115.35,115.35,2730.0,104.3965,104.4327,104.3874,104.3874,2730.0
2016-08-10 15:00:00,115.36,115.37,115.28,115.33,5269.0,104.3965,104.4055,104.3241,104.3693,5269.0
2016-08-10 15:05:00,115.32,115.37,115.31,115.36,5453.0,104.3603,104.4055,104.3512,104.3965,5453.0
2016-08-10 15:10:00,115.36,115.43,115.36,115.42,3200.0,104.3965,104.4598,104.3965,104.4508,3200.0
2016-08-10 15:15:00,115.43,115.46,115.4,115.45,5648.0,104.4598,104.487,104.4327,104.4779,5648.0
2016-08-10 15:20:00,115.44,115.57,115.44,115.55,6245.0,104.4689,104.5865,104.4689,104.5684,6245.0
2016-08-10 15:25:00,115.54,115.58,115.5,115.51,5511.0,104.5594,104.5956,104.5232,104.5322,5511.0
2016-08-10 15:30:00,115.52,115.55,115.51,115.53,7360.0,104.5413,104.5684,104.5322,104.5503,7360.0
2016-08-10 15:35:00,115.54,115.54,115.44,115.44,8935.0,104.5594,104.5594,104.4689,104.4689,8935.0
2016-08-10 15:40:00,115.45,115.48,115.37,115.38,9280.0,104.4779,104.5051,104.4055,104.4146,9280.0
2016-08-10 15:45:00,115.38,115.41,115.33,115.4,15445.0,104.4146,104.4417,104.3693,104.4327,15445.0
2016-08-10 15:50:00,115.4,115.41,115.36,115.4,15123.0,104.4327,104.4417,104.3965,104.4327,15123.0
2016-08-10 15:55:00,115.4,115.54,115.4,115.54,32848.0,104.4327,104.5594,104.4327,104.5594,32848.0
2016-08-11 09:30:00,115.52,115.73,115.29,115.41,12768.0,104.5413,104.7313,104.3331,104.4417,12768.0
2016-08-11 09:35:00,115.49,115.78,115.49,115.55,6880.0,104.5141,104.7766,104.5141,104.5684,6880.0
2016-08-11 09:40:00,115.59,115.7,115.54,115.56,10055.0,104.6046,104.7042,104.5594,104.5775,10055.0
2016-08-11 09:45:00,115.56,115.58,115.07,115.24,14902.0,104.5775,104.5956,104.134,104.2879,14902.0
2016-08-11 09:50:00,115.26,115.49,115.26,115.47,29376.0,104.306,104.5141,104.306,104.496,29376.0
2016-08-11 09:55:00,115.49,115.66,115.46,115.56,6971.0,104.5141,104.668,104.487,104.5775,6971.0
2016-08-11 10:00:00,115.53,115.55,115.47,115.55,5418.0,104.5503,104.5684,104.496,104.5684,5418.0
2016-08-11 10:05:00,115.56,115.62,115.46,115.46,5320.0,104.5775,104.6318,104.487,104.487,5320.0
2016-08-11 10:10:00,115.5,115.52,115.4,115.51,2700.0,104.5232,104.5413,104.4327,104.5322,2700.0
2016-08-11 10:15:00,115.53,115.64,115.52,115.63,2365.0,104.5503,104.6499,104.5413,104.6408,2365.0
2016-08-11 10:20:00,115.65,115.74,115.65,115.73,2926.0,104.6589,104.7404,104.6589,104.7313,2926.0
2016-08-11 10:25:00,115.7,115.76,115.69,115.71,4600.0,104.7042,104.7585,104.6951,104.7132,4600.0
2016-08-11 10:30:00,115.74,115.83,115.74,115.83,4131.0,104.7404,104.8218,104.7404,104.8218,4131.0
2016-08-11 10:35:00,115.82,115.93,115.81,115.93,6475.0,104.8128,104.9123,104.8037,104.9123,6475.0
2016-08-11 10:40:00,115.94,115.98,115.92,115.98,3650.0,104.9214,104.9576,104.9033,104.9576,3650.0
2016-08-11 10:45:00,115.97,116.02,115.94,116.02,4465.0,104.9485,104.9938,104.9214,104.9938,4465.0
2016-08-11 10:50:00,116.03,116.05,115.87,115.88,5897.0,105.0028,105.0209,104.858,104.8671,5897.0
2016-08-11 10:55:00,115.87,115.93,115.86,115.9,5379.0,104.858,104.9123,104.849,104.8852,5379.0
2016-08-11 11:00:00,115.88,115.88,115.69,115.69,13341.0,104.8671,104.8671,104.6951,104.6951,13341.0
2016-08-11 11:05:00,115.69,115.73,115.65,115.72,6362.0,104.6951,104.7313,104.6589,104.7223,6362.0
2016-08-11 11:10:00,115.71,115.71,115.6,115.61,3775.0,104.7132,104.7132,104.6137,104.6227,3775.0
2016-08-11 11:15:00,115.6,115.68,115.59,115.62,4656.0,104.6137,104.6861,104.6046,104.6318,4656.0
2016-08-11 11:20:00,115.64,115.74,115.64,115.74,2306.0,104.6499,104.7404,104.6499,104.7404,2306.0
2016-08-11 11:25:00,115.74,115.74,115.58,115.58,5551.0,104.7404,104.7404,104.5956,104.5956,5551.0
2016-08-11 11:30:00,115.6,115.74,115.6,115.74,2530.0,104.6137,104.7404,104.6137,104.7404,2530.0
2016-08-11 11:35:00,115.76,115.82,115.76,115.8,2965.0,104.7585,104.8128,104.7585,104.7947,2965.0
2016-08-11 11:40:00,115.81,115.89,115.77,115.77,6125.0,104.8037,104.8761,104.7675,104.7675,6125.0
2016-08-11 11:45:00,115.78,115.79,115.75,115.76,2570.0,104.7766,104.7856,104.7494,104.7585,2570.0
2016-08-11 11:50:00,115.77,115.8,115.69,115.69,5700.0,104.7675,104.7947,104.6951,104.6951,5700.0
2016-08-11 11:55:00,115.69,115.79,115.69,115.78,3000.0,104.6951,104.7856,104.6951,104.7766,3000.0
2016-08-11 12:00:00,115.78,115.78,115.67,115.69,4773.0,104.7766,104.7766,104.677,104.6951,4773.0
2016-08-11 12:05:00,115.69,115.8,115.69,115.8,5663.0,104.6951,104.7947,104.6951,104.7947,5663.0
2016-08-11 12:10:00,115.82,115.88,115.77,115.78,9868.0,104.8128,104.8671,104.7675,104.7766,9868.0
2016-08-11 12:15:00,115.81,115.88,115.79,115.84,6801.0,104.8037,104.8671,104.7856,104.8309,6801.0
2016-08-11 12:20:00,115.81,115.81,115.69,115.71,13855.0,104.8037,104.8037,104.6951,104.7132,13855.0
2016-08-11 12:25:00,115.71,115.72,115.61,115.65,15461.0,104.7132,104.7223,104.6227,104.6589,15461.0
2016-08-11 12:30:00,115.67,115.81,115.67,115.81,4050.0,104.677,104.8037,104.677,104.8037,4050.0
2016-08-11 12:35:00,115.82,115.87,115.8,115.84,4508.0,104.8128,104.858,104.7947,104.8309,4508.0
2016-08-11 12:40:00,115.82,115.82,115.72,115.75,4085.0,104.8128,104.8128,104.7223,104.7494,4085.0
2016-08-11 12:45:00,115.76,115.77,115.69,115.71,4251.0,104.7585,104.7675,104.6951,104.7132,4251.0
2016-08-11 12:50:00,115.7,115.74,115.68,115.72,4300.0,104.7042,104.7404,104.6861,104.7223,4300.0
2016-08-11 12:55:00,115.72,115.72,115.65,115.65,4302.0,104.7223,104.7223,104.6589,104.6589,4302.0
2016-08-11 13:00:00,115.65,115.73,115.64,115.73,5345.0,104.6589,104.7313,104.6499,104.7313,5345.0
2016-08-11 13:05:00,115.73,115.79,115.72,115.78,4307.0,104.7313,104.7856,104.7223,104.7766,4307.0
2016-08-11 13:10:00,115.78,115.8,115.72,115.74,3000.0,104.7766,104.7947,104.7223,104.7404,3000.0
2016-08-11 13:15:00,115.72,115.73,115.68,115.68,3465.0,104.7223,104.7313,104.6861,104.6861,3465.0
2016-08-11 13:20:00,115.66,115.72,115.64,115.66,4466.0,104.668,104.7223,104.6499,104.668,4466.0
2016-08-11 13:25:00,115.7,115.72,115.69,115.71,3600.0,104.7042,104.7223,104.6951,104.7132,3600.0
2016-08-11 13:30:00,115.71,115.71,115.64,115.65,3475.0,104.7132,104.7132,104.6499,104.6589,3475.0
2016-08-11 13:35:00,115.65,115.7,115.65,115.67,4635.0,104.6589,104.7042,104.6589,104.677,4635.0
2016-08-11 13:40:00,115.63,115.7,115.63,115.7,5099.0,104.6408,104.7042,104.6408,104.7042,5099.0
2016-08-11 13:45:00,115.69,115.72,115.67,115.72,4037.0,104.6951,104.7223,104.677,104.7223,4037.0
2016-08-11 13:50:00,115.71,115.72,115.61,115.64,8488.0,104.7132,104.7223,104.6227,104.6499,8488.0
2016-08-11 13:55:00,115.64,115.64,115.56,115.59,4388.0,104.6499,104.6499,104.5775,104.6046,4388.0
2016-08-11 14:00:00,115.56,115.58,115.49,115.57,5565.0,104.5775,104.5956,104.5141,104.5865,5565.0
2016-08-11 14:05:00,115.57,115.59,115.53,115.57,5554.0,104.5865,104.6046,104.5503,104.5865,5554.0
2016-08-11 14:10:00,115.58,115.58,115.54,115.57,6650.0,104.5956,104.5956,104.5594,104.5865,6650.0
2016-08-11 14:15:00,115.55,115.67,115.55,115.62,4817.0,104.5684,104.677,104.5684,104.6318,4817.0
2016-08-11 14:20:00,115.63,115.72,115.63,115.72,5674.0,104.6408,104.7223,104.6408,104.7223,5674.0
2016-08-11 14:25:00,115.72,115.79,115.72,115.74,10096.0,104.7223,104.7856,104.7223,104.7404,10096.0
2016-08-11 14:30:00,115.76,115.76,115.63,115.67,9627.0,104.7585,104.7585,104.6408,104.677,9627.0
2016-08-11 14:35:00,115.67,115.69,115.6,115.6,6985.0,104.677,104.6951,104.6137,104.6137,6985.0
2016-08-11 14:40:00,115.6,115.61,115.55,115.61,8958.0,104.6137,104.6227,104.5684,104.6227,8958.0
2016-08-11 14:45:00,115.59,115.61,115.52,115.53,4929.0,104.6046,104.6227,104.5413,104.5503,4929.0
2016-08-11 14:50:00,115.54,115.58,115.53,115.55,5238.0,104.5594,104.5956,104.5503,104.5684,5238.0
2016-08-11 14:55:00,115.55,115.57,115.49,115.54,6000.0,104.5684,104.5865,104.5141,104.5594,6000.0
2016-08-11 15:00:00,115.54,115.64,115.54,115.61,4100.0,104.5594,104.6499,104.5594,104.6227,4100.0
2016-08-11 15:05:00,115.6,115.65,115.59,115.62,7880.0,104.6137,104.6589,104.6046,104.6318,7880.0
2016-08-11 15:10:00,115.61,115.63,115.6,115.61,6086.0,104.6227,104.6408,104.6137,104.6227,6086.0
2016-08-11 15:15:00,115.6,115.6,115.54,115.58,10020.0,104.6137,104.6137,104.5594,104.5956,10020.0
2016-08-11 15:20:00,115.59,115.63,115.57,115.59,7700.0,104.6046,104.6408,104.5865,104.6046,7700.0
2016-08-11 15:25:00,115.59,115.6,115.46,115.5,17460.0,104.6046,104.6137,104.487,104.5232,17460.0
2016-08-11 15:30:00,115.49,115.59,115.49,115.57,13768.0,104.5141,104.6046,104.5141,104.5865,13768.0
2016-08-11 15:35:00,115.57,115.58,115.53,115.57,20263.0,104.5865,104.5956,104.5503,104.5865,20263.0
2016-08-11 15:40:00,115.57,115.63,115.54,115.61,16931.0,104.5865,104.6408,104.5594,104.6227,16931.0
2016-08-11 15:45:00,115.61,115.73,115.6,115.62,27453.0,104.6227,104.7313,104.6137,104.6318,27453.0
2016-08-11 15:50:00,115.62,115.65,115.59,115.6,19969.0,104.6318,104.6589,104.6046,104.6137,19969.0
2016-08-11 15:55:00,115.59,115.6,115.53,115.54,39583.0,104.6046,104.6137,104.5503,104.5594,39583.0
2016-08-12 09:30:00,115.36,115.42,115.0,115.07,11103.0,104.3965,104.4508,104.0707,104.134,11103.0
2016-08-12 09:35:00,115.36,115.39,115.09,115.19,1821.0,104.3965,104.4236,104.1521,104.2426,1821.0
2016-08-12 09:40:00,115.23,115.32,115.18,115.2,4263.0,104.2788,104.3603,104.2336,104.2517,4263.0
2016-08-12 09:45:00,115.25,115.25,115.12,115.18,8712.0,104.2969,104.2969,104.1793,104.2336,8712.0
2016-08-12 09:50:00,115.22,115.26,115.14,115.18,4943.0,104.2698,104.306,104.1974,104.2336,4943.0
2016-08-12 09:55:00,115.16,115.18,115.07,115.12,7300.0,104.2155,104.2336,104.134,104.1793,7300.0
2016-08-12 10:00:00,115.13,115.13,114.84,114.88,8140.0,104.1883,104.1883,103.9259,103.9621,8140.0
2016-08-12 10:05:00,114.9,114.95,114.82,114.87,5925.0,103.9802,104.0254,103.9078,103.9531,5925.0
2016-08-12 10:10:00,114.88,114.93,114.8,114.91,7359.0,103.9621,104.0073,103.8897,103.9892,7359.0
2016-08-12 10:15:00,114.94,114.96,114.83,114.84,3700.0,104.0164,104.0345,103.9169,103.9259,3700.0
2016-08-12 10:20:00,114.84,115.04,114.83,115.01,8200.0,103.9259,104.1069,103.9169,104.0797,8200.0
2016-08-12 10:25:00,115.02,115.12,115.01,115.01,9533.0,104.0888,104.1793,104.0797,104.0797,9533.0
2016-08-12 10:30:00,115.0,115.12,115.0,115.04,10608.0,104.0707,104.1793,104.0707,104.1069,10608.0
2016-08-12 10:35:00,115.06,115.11,115.04,115.09,11572.0,104.125,104.1702,104.1069,104.1521,11572.0
2016-08-12 10:40:00,115.08,115.09,115.03,115.08,14083.0,104.1431,104.1521,104.0978,104.1431,14083.0
2016-08-12 10:45:00,115.1,115.11,115.07,115.09,2350.0,104.1612,104.1702,104.134,104.1521,2350.0
2016-08-12 10:50:00,115.07,115.21,115.07,115.2,3500.0,104.134,104.2607,104.134,104.2517,3500.0
2016-08-12 10:55:00,115.22,115.26,115.21,115.25,3345.0,104.2698,104.306,104.2607,104.2969,3345.0
2016-08-12 11:00:00,115.27,115.29,115.12,115.13,14944.0,104.315,104.3331,104.1793,104.1883,14944.0
2016-08-12 11:05:00,115.13,115.15,115.08,115.12,8258.0,104.1883,104.2064,104.1431,104.1793,8258.0
2016-08-12 11:10:00,115.14,115.15,115.12,115.13,3421.0,104.1974,104.2064,104.1793,104.1883,3421.0
2016-08-12 11:15:00,115.14,115.15,115.12,115.14,7067.0,104.1974,104.2064,104.1793,104.1974,7067.0
2016-08-12 11:20:00,115.15,115.21,115.13,115.19,3213.0,104.2064,104.2607,104.1883,104.2426,3213.0
2016-08-12 11:25:00,115.2,115.28,115.2,115.24,3125.0,104.2517,104.3241,104.2517,104.2879,3125.0
2016-08-12 11:30:00,115.25,115.26,115.15,115.24,5665.0,104.2969,104.306,104.2064,104.2879,5665.0
2016-08-12 11:35:00,115.25,115.32,115.22,115.32,3075.0,104.2969,104.3603,104.2698,104.3603,3075.0
2016-08-12 11:40:00,115.3,115.34,115.27,115.34,2849.0,104.3422,104.3784,104.315,104.3784,2849.0
2016-08-12 11:45:00,115.31,115.4,115.31,115.4,3552.0,104.3512,104.4327,104.3512,104.4327,3552.0
2016-08-12 11:50:00,115.41,115.41,115.31,115.31,2417.0,104.4417,104.4417,104.3512,104.3512,2417.0
2016-08-12 11:55:00,115.31,115.36,115.3,115.36,3864.0,104.3512,104.3965,104.3422,104.3965,3864.0
2016-08-12 12:00:00,115.38,115.43,115.37,115.42,3524.0,104.4146,104.4598,104.4055,104.4508,3524.0
2016-08-12 12:05:00,115.45,115.45,115.34,115.36,4219.0,104.4779,104.4779,104.3784,104.3965,4219.0
2016-08-12 12:10:00,115.37,115.39,115.32,115.32,2007.0,104.4055,104.4236,104.3603,104.3603,2007.0
2016-08-12 12:15:00,115.29,115.29,115.24,115.25,2614.0,104.3331,104.3331,104.2879,104.2969,2614.0
2016-08-12 12:20:00,115.23,115.23,115.17,115.17,803.0,104.2788,104.2788,104.2245,104.2245,803.0
2016-08-12 12:25:00,115.19,115.23,115.19,115.23,2085.0,104.2426,104.2788,104.2426,104.2788,2085.0
2016-08-12 12:30:00,115.21,115.26,115.21,115.26,450.0,104.2607,104.306,104.2607,104.306,450.0
2016-08-12 12:35:00,115.23,115.23,115.15,115.22,4507.0,104.2788,104.2788,104.2064,104.2698,4507.0
2016-08-12 12:40:00,115.26,115.31,115.25,115.27,2300.0,104.306,104.3512,104.2969,104.315,2300.0
2016-08-12 12:45:00,115.27,115.29,115.25,115.28,900.0,104.315,104.3331,104.2969,104.3241,900.0
2016-08-12 12:50:00,115.28,115.29,115.21,115.21,4214.0,104.3241,104.3331,104.2607,104.2607,4214.0
2016-08-12 12:55:00,115.2,115.21,115.18,115.21,3072.0,104.2517,104.2607,104.2336,104.2607,3072.0
2016-08-12 13:00:00,115.2,115.22,115.18,115.19,1300.0,104.2517,104.2698,104.2336,104.2426,1300.0
2016-08-12 13:05:00,115.18,115.2,115.17,115.19,8465.0,104.2336,104.2517,104.2245,104.2426,8465.0
2016-08-12 13:10:00,115.18,115.21,115.17,115.21,2510.0,104.2336,104.2607,104.2245,104.2607,2510.0
2016-08-12 13:15:00,115.2,115.22,115.2,115.22,3316.0,104.2517,104.2698,104.2517,104.2698,3316.0
2016-08-12 13:20:00,115.21,115.23,115.21,115.22,2255.0,104.2607,104.2788,104.2607,104.2698,2255.0
2016-08-12 13:25:00,115.23,115.31,115.22,115.31,3043.0,104.2788,104.3512,104.2698,104.3512,3043.0
2016-08-12 13:30:00,115.29,115.3,115.24,115.25,1361.0,104.3331,104.3422,104.2879,104.2969,1361.0
2016-08-12 13:35:00,115.25,115.25,115.22,115.23,1664.0,104.2969,104.2969,104.2698,104.2788,1664.0
2016-08-12 13:40:00,115.23,115.3,115.23,115.29,2678.0,104.2788,104.3422,104.2788,104.3331,2678.0
2016-08-12 13:45:00,115.31,115.31,115.22,115.22,2203.0,104.3512,104.3512,104.2698,104.2698,2203.0
2016-08-12 13:50:00,115.21,115.25,115.21,115.25,3453.0,104.2607,104.2969,104.2607,104.2969,3453.0
2016-08-12 13:55:00,115.23,115.3,115.23,115.25,3583.0,104.2788,104.3422,104.2788,104.2969,3583.0
2016-08-12 14:00:00,115.23,115.26,115.21,115.23,4330.0,104.2788,104.306,104.2607,104.2788,4330.0
2016-08-12 14:05:00,115.21,115.31,115.2,115.31,5137.0,104.2607,104.3512,104.2517,104.3512,5137.0
2016-08-12 14:10:00,115.31,115.33,115.28,115.33,2834.0,104.3512,104.3693,104.3241,104.3693,2834.0
2016-08-12 14:15:00,115.33,115.33,115.28,115.28,2325.0,104.3693,104.3693,104.3241,104.3241,2325.0
2016-08-12 14:20:00,115.28,115.29,115.25,115.29,3585.0,104.3241,104.3331,104.2969,104.3331,3585.0
2016-08-12 14:25:00,115.31,115.33,115.3,115.32,1697.0,104.3512,104.3693,104.3422,104.3603,1697.0
2016-08-12 14:30:00,115.29,115.3,115.27,115.27,3419.0,104.3331,104.3422,104.315,104.315,3419.0
2016-08-12 14:35:00,115.28,115.29,115.24,115.24,2050.0,104.3241,104.3331,104.2879,104.2879,2050.0
2016-08-12 14:40:00,115.26,115.29,115.22,115.28,5572.0,104.306,104.3331,104.2698,104.3241,5572.0
2016-08-12 14:45:00,115.31,115.35,115.31,115.35,2600.0,104.3512,104.3874,104.3512,104.3874,2600.0
2016-08-12 14:50:00,115.33,115.33,115.29,115.3,5264.0,104.3693,104.3693,104.3331,104.3422,5264.0
2016-08-12 14:55:00,115.3,115.34,115.29,115.34,1626.0,104.3422,104.3784,104.3331,104.3784,1626.0
2016-08-12 15:00:00,115.34,115.43,115.33,115.43,13269.0,104.3784,104.4598,104.3693,104.4598,13269.0
2016-08-12 15:05:00,115.43,115.43,115.32,115.37,11876.0,104.4598,104.4598,104.3603,104.4055,11876.0
2016-08-12 15:10:00,115.37,115.41,115.37,115.41,3200.0,104.4055,104.4417,104.4055,104.4417,3200.0
2016-08-12 15:15:00,115.38,115.39,115.34,115.38,6572.0,104.4146,104.4236,104.3784,104.4146,6572.0
2016-08-12 15:20:00,115.38,115.43,115.38,115.4,4883.0,104.4146,104.4598,104.4146,104.4327,4883.0
2016-08-12 15:25:00,115.41,115.41,115.38,115.39,4200.0,104.4417,104.4417,104.4146,104.4236,4200.0
2016-08-12 15:30:00,115.39,115.46,115.38,115.46,13143.0,104.4236,104.487,104.4146,104.487,13143.0
2016-08-12 15:35:00,115.45,115.52,115.44,115.47,12135.0,104.4779,104.5413,104.4689,104.496,12135.0
2016-08-12 15:40:00,115.48,115.52,115.47,115.51,12132.0,104.5051,104.5413,104.496,104.5322,12132.0
2016-08-12 15:45:00,115.51,115.51,115.47,115.5,15798.0,104.5322,104.5322,104.496,104.5232,15798.0
2016-08-12 15:50:00,115.5,115.5,115.46,115.48,13887.0,104.5232,104.5232,104.487,104.5051,13887.0
2016-08-12 15:55:00,115.48,115.55,115.45,115.55,56142.0,104.5051,104.5684,104.4779,104.5684,56142.0
2016-08-15 09:30:00,115.5,115.53,115.33,115.35,14841.0,104.5232,104.5503,104.3693,104.3874,14841.0
2016-08-15 09:35:00,115.46,115.74,115.46,115.65,10594.0,104.487,104.7404,104.487,104.6589,10594.0
2016-08-15 09:40:00,115.62,115.72,115.53,115.65,5500.0,104.6318,104.7223,104.5503,104.6589,5500.0
2016-08-15 09:45:00,115.71,115.8,115.62,115.8,3639.0,104.7132,104.7947,104.6318,104.7947,3639.0
2016-08-15 09:50:00,115.75,115.78,115.69,115.75,3105.0,104.7494,104.7766,104.6951,104.7494,3105.0
2016-08-15 09:55:00,115.72,115.72,115.63,115.69,5638.0,104.7223,104.7223,104.6408,104.6951,5638.0
2016-08-15 10:00:00,115.66,115.68,115.64,115.67,4800.0,104.668,104.6861,104.6499,104.677,4800.0
2016-08-15 10:05:00,115.68,115.68,115.45,115.55,9407.0,104.6861,104.6861,104.4779,104.5684,9407.0
2016-08-15 10:10:00,115.55,115.63,115.54,115.55,3247.0,104.5684,104.6408,104.5594,104.5684,3247.0
2016-08-15 10:15:00,115.54,115.55,115.46,115.51,5329.0,104.5594,104.5684,104.487,104.5322,5329.0
2016-08-15 10:20:00,115.51,115.51,115.39,115.46,2300.0,104.5322,104.5322,104.4236,104.487,2300.0
2016-08-15 10:25:00,115.46,115.51,115.39,115.46,3700.0,104.487,104.5322,104.4236,104.487,3700.0
2016-08-15 10:30:00,115.47,115.53,115.47,115.49,3950.0,104.496,104.5503,104.496,104.5141,3950.0
2016-08-15 10:35:00,115.49,115.6,115.49,115.59,3474.0,104.5141,104.6137,104.5141,104.6046,3474.0
2016-08-15 10:40:00,115.56,115.67,115.56,115.61,3250.0,104.5775,104.677,104.5775,104.6227,3250.0
2016-08-15 10:45:00,115.6,115.6,115.55,115.55,2700.0,104.6137,104.6137,104.5684,104.5684,2700.0
2016-08-15 10:50:00,115.52,115.59,115.5,115.54,2227.0,104.5413,104.6046,104.5232,104.5594,2227.0
2016-08-15 10:55:00,115.54,115.54,115.48,115.5,1900.0,104.5594,104.5594,104.5051,104.5232,1900.0
2016-08-15 11:00:00,115.51,115.6,115.51,115.54,10028.0,104.5322,104.6137,104.5322,104.5594,10028.0
2016-08-15 11:05:00,115.54,115.56,115.51,115.52,3133.0,104.5594,104.5775,104.5322,104.5413,3133.0
2016-08-15 11:10:00,115.53,115.55,115.5,115.5,2905.0,104.5503,104.5684,104.5232,104.5232,2905.0
2016-08-15 11:15:00,115.49,115.53,115.49,115.5,1510.0,104.5141,104.5503,104.5141,104.5232,1510.0
2016-08-15 11:20:00,115.5,115.54,115.5,115.54,1910.0,104.5232,104.5594,104.5232,104.5594,1910.0
2016-08-15 11:25:00,115.5,115.51,115.44,115.51,1964.0,104.5232,104.5322,104.4689,104.5322,1964.0
2016-08-15 11:30:00,115.52,115.57,115.5,115.57,3756.0,104.5413,104.5865,104.5232,104.5865,3756.0
2016-08-15 11:35:00,115.55,115.59,115.54,115.55,2800.0,104.5684,104.6046,104.5594,104.5684,2800.0
2016-08-15 11:40:00,115.58,115.58,115.54,115.54,4358.0,104.5956,104.5956,104.5594,104.5594,4358.0
2016-08-15 11:45:00,115.51,115.62,115.51,115.59,4391.0,104.5322,104.6318,104.5322,104.6046,4391.0
2016-08-15 11:50:00,115.59,115.6,115.55,115.57,3017.0,104.6046,104.6137,104.5684,104.5865,3017.0
2016-08-15 11:55:00,115.56,115.56,115.5,115.51,2665.0,104.5775,104.5775,104.5232,104.5322,2665.0
2016-08-15 12:00:00,115.51,115.55,115.51,115.51,3500.0,104.5322,104.5684,104.5322,104.5322,3500.0
2016-08-15 12:05:00,115.53,115.56,115.52,115.53,1525.0,104.5503,104.5775,104.5413,104.5503,1525.0
2016-08-15 12:10:00,115.52,115.53,115.5,115.5,1700.0,104.5413,104.5503,104.5232,104.5232,1700.0
2016-08-15 12:15:00,115.51,115.57,115.51,115.52,14172.0,104.5322,104.5865,104.5322,104.5413,14172.0
2016-08-15 12:20:00,115.56,115.57,115.52,115.56,9050.0,104.5775,104.5865,104.5413,104.5775,9050.0
2016-08-15 12:25:00,115.55,115.55,115.47,115.48,3550.0,104.5684,104.5684,104.496,104.5051,3550.0
2016-08-15 12:30:00,115.5,115.51,115.47,115.47,1925.0,104.5232,104.5322,104.496,104.496,1925.0
2016-08-15 12:35:00,115.47,115.49,115.45,115.45,2614.0,104.496,104.5141,104.4779,104.4779,2614.0
2016-08-15 12:40:00,115.45,115.49,115.45,115.49,2800.0,104.4779,104.5141,104.4779,104.5141,2800.0
2016-08-15 12:45:00,115.48,115.49,115.47,115.47,1201.0,104.5051,104.5141,104.496,104.496,1201.0
2016-08-15 12:50:00,115.48,115.51,115.45,115.46,2300.0,104.5051,104.5322,104.4779,104.487,2300.0
2016-08-15 12:55:00,115.46,115.5,115.46,115.47,4342.0,104.487,104.5232,104.487,104.496,4342.0
2016-08-15 13:00:00,115.48,115.51,115.45,115.48,3605.0,104.5051,104.5322,104.4779,104.5051,3605.0
2016-08-15 13:05:00,115.47,115.48,115.42,115.44,4365.0,104.496,104.5051,104.4508,104.4689,4365.0
2016-08-15 13:10:00,115.42,115.42,115.34,115.36,5330.0,104.4508,104.4508,104.3784,104.3965,5330.0
2016-08-15 13:15:00,115.34,115.43,115.34,115.41,3432.0,104.3784,104.4598,104.3784,104.4417,3432.0
2016-08-15 13:20:00,115.4,115.4,115.38,115.39,1400.0,104.4327,104.4327,104.4146,104.4236,1400.0
2016-08-15 13:25:00,115.39,115.47,115.38,115.47,3184.0,104.4236,104.496,104.4146,104.496,3184.0
2016-08-15 13:30:00,115.48,115.54,115.48,115.52,3577.0,104.5051,104.5594,104.5051,104.5413,3577.0
2016-08-15 13:35:00,115.49,115.52,115.47,115.49,5325.0,104.5141,104.5413,104.496,104.5141,5325.0
2016-08-15 13:40:00,115.48,115.5,115.47,115.47,1386.0,104.5051,104.5232,104.496,104.496,1386.0
2016-08-15 13:45:00,115.47,115.52,115.47,115.51,2704.0,104.496,104.5413,104.496,104.5322,2704.0
2016-08-15 13:50:00,115.51,115.51,115.45,115.46,5122.0,104.5322,104.5322,104.4779,104.487,5122.0
2016-08-15 13:55:00,115.46,115.53,115.46,115.5,2400.0,104.487,104.5503,104.487,104.5232,2400.0
2016-08-15 14:00:00,115.49,115.5,115.45,115.45,2400.0,104.5141,104.5232,104.4779,104.4779,2400.0
2016-08-15 14:05:00,115.43,115.44,115.41,115.44,1250.0,104.4598,104.4689,104.4417,104.4689,1250.0
2016-08-15 14:10:00,115.42,115.42,115.38,115.38,3792.0,104.4508,104.4508,104.4146,104.4146,3792.0
2016-08-15 14:15:00,115.37,115.38,115.28,115.29,2822.0,104.4055,104.4146,104.3241,104.3331,2822.0
2016-08-15 14:20:00,115.3,115.31,115.26,115.3,5427.0,104.3422,104.3512,104.306,104.3422,5427.0
2016-08-15 14:25:00,115.29,115.36,115.28,115.34,1700.0,104.3331,104.3965,104.3241,104.3784,1700.0
2016-08-15 14:30:00,115.34,115.45,115.34,115.42,4408.0,104.3784,104.4779,104.3784,104.4508,4408.0
2016-08-15 14:35:00,115.42,115.45,115.4,115.45,6196.0,104.4508,104.4779,104.4327,104.4779,6196.0
2016-08-15 14:40:00,115.45,115.47,115.44,115.46,1457.0,104.4779,104.496,104.4689,104.487,1457.0
2016-08-15 14:45:00,115.46,115.49,115.45,115.49,2983.0,104.487,104.5141,104.4779,104.5141,2983.0
2016-08-15 14:50:00,115.47,115.48,115.44,115.47,3753.0,104.496,104.5051,104.4689,104.496,3753.0
2016-08-15 14:55:00,115.46,115.48,115.44,115.48,4908.0,104.487,104.5051,104.4689,104.5051,4908.0
2016-08-15 15:00:00,115.47,115.5,115.47,115.48,4767.0,104.496,104.5232,104.496,104.5051,4767.0
2016-08-15 15:05:00,115.48,115.51,115.48,115.51,5293.0,104.5051,104.5322,104.5051,104.5322,5293.0
2016-08-15 15:10:00,115.51,115.51,115.48,115.49,5520.0,104.5322,104.5322,104.5051,104.5141,5520.0
2016-08-15 15:15:00,115.49,115.49,115.4,115.43,6348.0,104.5141,104.5141,104.4327,104.4598,6348.0
2016-08-15 15:20:00,115.41,115.41,115.35,115.35,5475.0,104.4417,104.4417,104.3874,104.3874,5475.0
2016-08-15 15:25:00,115.34,115.35,115.31,115.31,3164.0,104.3784,104.3874,104.3512,104.3512,3164.0
2016-08-15 15:30:00,115.29,115.33,115.29,115.32,6657.0,104.3331,104.3693,104.3331,104.3603,6657.0
2016-08-15 15:35:00,115.32,115.34,115.31,115.32,8260.0,104.3603,104.3784,104.3512,104.3603,8260.0
2016-08-15 15:40:00,115.31,115.36,115.31,115.35,13939.0,104.3512,104.3965,104.3512,104.3874,13939.0
2016-08-15 15:45:00,115.36,115.36,115.29,115.3,12179.0,104.3965,104.3965,104.3331,104.3422,12179.0
2016-08-15 15:50:00,115.29,115.32,115.26,115.27,14905.0,104.3331,104.3603,104.306,104.315,14905.0
2016-08-15 15:55:00,115.27,115.27,115.23,115.23,43198.0,104.315,104.315,104.2788,104.2788,43198.0
2016-08-16 09:30:00,114.88,114.91,114.21,114.21,24846.0,103.9621,103.9892,103.3558,103.3558,24846.0
2016-08-16 09:35:00,114.17,114.56,114.17,114.38,12511.0,103.3196,103.6725,103.3196,103.5096,12511.0
2016-08-16 09:40:00,114.39,114.47,114.34,114.43,7703.0,103.5187,103.5911,103.4734,103.5549,7703.0
2016-08-16 09:45:00,114.41,114.44,114.25,114.44,12899.0,103.5368,103.5639,103.392,103.5639,12899.0
2016-08-16 09:50:00,114.43,114.43,114.36,114.41,3560.0,103.5549,103.5549,103.4915,103.5368,3560.0
2016-08-16 09:55:00,114.42,114.49,114.42,114.49,3768.0,103.5458,103.6092,103.5458,103.6092,3768.0
2016-08-16 10:00:00,114.48,114.56,114.43,114.5,20316.0,103.6001,103.6725,103.5549,103.6182,20316.0
2016-08-16 10:05:00,114.47,114.54,114.43,114.53,9070.0,103.5911,103.6544,103.5549,103.6454,9070.0
2016-08-16 10:10:00,114.57,114.6,114.51,114.6,23200.0,103.6816,103.7087,103.6273,103.7087,23200.0
2016-08-16 10:15:00,114.62,114.63,114.59,114.6,2316.0,103.7268,103.7359,103.6997,103.7087,2316.0
2016-08-16 10:20:00,114.61,114.63,114.42,114.44,11600.0,103.7178,103.7359,103.5458,103.5639,11600.0
2016-08-16 10:25:00,114.4,114.45,114.38,114.45,3576.0,103.5277,103.573,103.5096,103.573,3576.0
2016-08-16 10:30:00,114.45,114.49,114.18,114.18,11235.0,103.573,103.6092,103.3286,103.3286,11235.0
2016-08-16 10:35:00,114.17,114.28,114.12,114.15,7124.0,103.3196,103.4191,103.2743,103.3015,7124.0
2016-08-16 10:40:00,114.13,114.25,114.13,114.24,10300.0,103.2834,103.392,103.2834,103.3829,10300.0
2016-08-16 10:45:00,114.22,114.24,114.1,114.16,6637.0,103.3648,103.3829,103.2562,103.3105,6637.0
2016-08-16 10:50:00,114.19,114.2,114.16,114.17,9837.0,103.3377,103.3467,103.3105,103.3196,9837.0
2016-08-16 10:55:00,114.15,114.16,114.07,114.1,12090.0,103.3015,103.3105,103.2291,103.2562,12090.0
2016-08-16 11:00:00,114.11,114.18,114.07,114.16,29444.0,103.2653,103.3286,103.2291,103.3105,29444.0
2016-08-16 11:05:00,114.15,114.21,114.1,114.2,10562.0,103.3015,103.3558,103.2562,103.3467,10562.0
2016-08-16 11:10:00,114.19,114.2,114.13,114.18,7020.0,103.3377,103.3467,103.2834,103.3286,7020.0
2016-08-16 11:15:00,114.18,114.2,114.17,114.17,6277.0,103.3286,103.3467,103.3196,103.3196,6277.0
2016-08-16 11:20:00,114.19,114.28,114.16,114.23,30632.0,103.3377,103.4191,103.3105,103.3739,30632.0
2016-08-16 11:25:00,114.22,114.29,114.13,114.21,21204.0,103.3648,103.4282,103.2834,103.3558,21204.0
2016-08-16 11:30:00,114.21,114.22,114.05,114.11,6324.0,103.3558,103.3648,103.211,103.2653,6324.0
2016-08-16 11:35:00,114.1,114.12,114.01,114.03,8237.0,103.2562,103.2743,103.1748,103.1929,8237.0
2016-08-16 11:40:00,114.03,114.08,114.01,114.02,6297.0,103.1929,103.2381,103.1748,103.1838,6297.0
2016-08-16 11:45:00,114.01,114.02,113.88,113.92,17671.0,103.1748,103.1838,103.0571,103.0933,17671.0
2016-08-16 11:50:00,113.91,113.91,113.78,113.78,11702.0,103.0843,103.0843,102.9666,102.9666,11702.0
2016-08-16 11:55:00,113.79,113.92,113.77,113.9,13649.0,102.9757,103.0933,102.9576,103.0752,13649.0
2016-08-16 12:00:00,113.89,113.94,113.86,113.86,8908.0,103.0662,103.1114,103.039,103.039,8908.0
2016-08-16 12:05:00,113.85,113.92,113.84,113.92,5761.0,103.03,103.0933,103.0209,103.0933,5761.0
2016-08-16 12:10:00,113.92,113.92,113.81,113.81,6507.0,103.0933,103.0933,102.9938,102.9938,6507.0
2016-08-16 12:15:00,113.81,113.88,113.8,113.82,6447.0,102.9938,103.0571,102.9847,103.0028,6447.0
2016-08-16 12:20:00,113.86,113.86,113.82,113.83,1840.0,103.039,103.039,103.0028,103.0119,1840.0
2016-08-16 12:25:00,113.82,113.84,113.78,113.79,23722.0,103.0028,103.0209,102.9666,102.9757,23722.0
2016-08-16 12:30:00,113.78,113.79,113.7,113.73,9384.0,102.9666,102.9757,102.8942,102.9214,9384.0
2016-08-16 12:35:00,113.71,113.78,113.71,113.78,5080.0,102.9033,102.9666,102.9033,102.9666,5080.0
2016-08-16 12:40:00,113.78,113.93,113.78,113.93,3057.0,102.9666,103.1024,102.9666,103.1024,3057.0
2016-08-16 12:45:00,113.93,114.01,113.92,114.01,2480.0,103.1024,103.1748,103.0933,103.1748,2480.0
2016-08-16 12:50:00,114.0,114.03,113.95,114.03,4377.0,103.1657,103.1929,103.1205,103.1929,4377.0
2016-08-16 12:55:00,114.05,114.05,114.0,114.03,3983.0,103.211,103.211,103.1657,103.1929,3983.0
2016-08-16 13:00:00,114.06,114.07,114.03,114.07,3958.0,103.22,103.2291,103.1929,103.2291,3958.0
2016-08-16 13:05:00,114.04,114.05,114.02,114.02,2298.0,103.2019,103.211,103.1838,103.1838,2298.0
2016-08-16 13:10:00,114.01,114.03,113.91,113.92,4028.0,103.1748,103.1929,103.0843,103.0933,4028.0
2016-08-16 13:15:00,113.89,113.9,113.82,113.82,1700.0,103.0662,103.0752,103.0028,103.0028,1700.0
2016-08-16 13:20:00,113.84,113.85,113.77,113.77,4098.0,103.0209,103.03,102.9576,102.9576,4098.0
2016-08-16 13:25:00,113.77,113.85,113.73,113.82,5926.0,102.9576,103.03,102.9214,103.0028,5926.0
2016-08-16 13:30:00,113.79,113.81,113.77,113.78,3631.0,102.9757,102.9938,102.9576,102.9666,3631.0
2016-08-16 13:35:00,113.78,113.84,113.78,113.84,4778.0,102.9666,103.0209,102.9666,103.0209,4778.0
2016-08-16 13:40:00,113.82,113.82,113.78,113.8,2350.0,103.0028,103.0028,102.9666,102.9847,2350.0
2016-08-16 13:45:00,113.8,113.83,113.78,113.82,6307.0,102.9847,103.0119,102.9666,103.0028,6307.0
2016-08-16 13:50:00,113.82,113.82,113.77,113.78,3113.0,103.0028,103.0028,102.9576,102.9666,3113.0
2016-08-16 13:55:00,113.79,113.83,113.78,113.79,3701.0,102.9757,103.0119,102.9666,102.9757,3701.0
2016-08-16 14:00:00,113.8,113.86,113.79,113.85,3588.0,102.9847,103.039,102.9757,103.03,3588.0
2016-08-16 14:05:00,113.86,113.86,113.78,113.79,3426.0,103.039,103.039,102.9666,102.9757,3426.0
2016-08-16 14:10:00,113.79,113.8,113.71,113.73,5643.0,102.9757,102.9847,102.9033,102.9214,5643.0
2016-08-16 14:15:00,113.71,113.71,113.62,113.65,6654.0,102.9033,102.9033,102.8218,102.849,6654.0
2016-08-16 14:20:00,113.63,113.66,113.61,113.62,5390.0,102.8309,102.858,102.8128,102.8218,5390.0
2016-08-16 14:25:00,113.61,113.74,113.61,113.7,8074.0,102.8128,102.9304,102.8128,102.8942,8074.0
2016-08-16 14:30:00,113.72,113.72,113.6,113.68,6061.0,102.9123,102.9123,102.8037,102.8761,6061.0
2016-08-16 14:35:00,113.68,113.71,113.66,113.68,4906.0,102.8761,102.9033,102.858,102.8761,4906.0
2016-08-16 14:40:00,113.68,113.75,113.66,113.74,6034.0,102.8761,102.9395,102.858,102.9304,6034.0
2016-08-16 14:45:00,113.72,113.76,113.7,113.73,9020.0,102.9123,102.9485,102.8942,102.9214,9020.0
2016-08-16 14:50:00,113.7,113.77,113.68,113.74,9648.0,102.8942,102.9576,102.8761,102.9304,9648.0
2016-08-16 14:55:00,113.73,113.76,113.7,113.75,9416.0,102.9214,102.9485,102.8942,102.9395,9416.0
2016-08-16 15:00:00,113.77,113.81,113.77,113.77,6011.0,102.9576,102.9938,102.9576,102.9576,6011.0
2016-08-16 15:05:00,113.79,113.79,113.7,113.71,6288.0,102.9757,102.9757,102.8942,102.9033,6288.0
2016-08-16 15:10:00,113.72,113.72,113.58,113.58,14499.0,102.9123,102.9123,102.7856,102.7856,14499.0
2016-08-16 15:15:00,113.59,113.66,113.54,113.66,25957.0,102.7947,102.858,102.7495,102.858,25957.0
2016-08-16 15:20:00,113.66,113.73,113.66,113.71,9355.0,102.858,102.9214,102.858,102.9033,9355.0
2016-08-16 15:25:00,113.71,113.72,113.66,113.69,8654.0,102.9033,102.9123,102.858,102.8852,8654.0
2016-08-16 15:30:00,113.67,113.76,113.66,113.75,11484.0,102.8671,102.9485,102.858,102.9395,11484.0
2016-08-16 15:35:00,113.76,113.77,113.68,113.69,14219.0,102.9485,102.9576,102.8761,102.8852,14219.0
2016-08-16 15:40:00,113.68,113.75,113.67,113.71,16620.0,102.8761,102.9395,102.8671,102.9033,16620.0
2016-08-16 15:45:00,113.7,113.73,113.67,113.71,14667.0,102.8942,102.9214,102.8671,102.9033,14667.0
2016-08-16 15:50:00,113.71,113.72,113.64,113.66,15698.0,102.9033,102.9123,102.8399,102.858,15698.0
2016-08-16 15:55:00,113.66,113.66,113.48,113.49,50825.0,102.858,102.858,102.6952,102.7042,50825.0
2016-08-17 09:30:00,113.5,113.64,113.33,113.33,22196.0,102.7133,102.8399,102.5594,102.5594,22196.0
2016-08-17 09:35:00,113.38,113.38,113.06,113.12,8755.0,102.6047,102.6047,102.3151,102.3694,8755.0
2016-08-17 09:40:00,113.06,113.3,112.89,112.89,18831.0,102.3151,102.5323,102.1612,102.1612,18831.0
2016-08-17 09:45:00,112.93,113.17,112.82,113.17,14675.0,102.1974,102.4146,102.0979,102.4146,14675.0
2016-08-17 09:50:00,113.14,113.18,113.0,113.05,14078.0,102.3875,102.4237,102.2608,102.306,14078.0
2016-08-17 09:55:00,113.13,113.13,112.94,112.94,7857.0,102.3784,102.3784,102.2065,102.2065,7857.0
2016-08-17 10:00:00,112.89,113.21,112.84,113.21,24737.0,102.1612,102.4508,102.116,102.4508,24737.0
2016-08-17 10:05:00,113.18,113.36,113.16,113.36,16340.0,102.4237,102.5866,102.4056,102.5866,16340.0
2016-08-17 10:10:00,113.4,113.51,113.38,113.45,11482.0,102.6228,102.7223,102.6047,102.668,11482.0
2016-08-17 10:15:00,113.42,113.42,113.26,113.33,4200.0,102.6409,102.6409,102.4961,102.5594,4200.0
2016-08-17 10:20:00,113.35,113.36,113.1,113.12,5837.0,102.5775,102.5866,102.3513,102.3694,5837.0
2016-08-17 10:25:00,113.07,113.09,112.99,113.0,5700.0,102.3241,102.3422,102.2517,102.2608,5700.0
2016-08-17 10:30:00,113.02,113.08,112.85,112.87,23625.0,102.2789,102.3332,102.125,102.1431,23625.0
2016-08-17 10:35:00,112.87,112.92,112.83,112.87,15852.0,102.1431,102.1884,102.1069,102.1431,15852.0
2016-08-17 10:40:00,112.88,112.9,112.81,112.86,9413.0,102.1522,102.1703,102.0888,102.1341,9413.0
2016-08-17 10:45:00,112.89,112.92,112.83,112.83,16211.0,102.1612,102.1884,102.1069,102.1069,16211.0
2016-08-17 10:50:00,112.83,112.9,112.82,112.84,7025.0,102.1069,102.1703,102.0979,102.116,7025.0
2016-08-17 10:55:00,112.86,112.88,112.79,112.79,11900.0,102.1341,102.1522,102.0707,102.0707,11900.0
2016-08-17 11:00:00,112.81,112.99,112.81,112.99,15646.0,102.0888,102.2517,102.0888,102.2517,15646.0
2016-08-17 11:05:00,112.98,112.99,112.8,112.82,11220.0,102.2427,102.2517,102.0798,102.0979,11220.0
2016-08-17 11:10:00,112.81,112.81,112.74,112.74,7446.0,102.0888,102.0888,102.0255,102.0255,7446.0
2016-08-17 11:15:00,112.74,112.8,112.66,112.8,6395.0,102.0255,102.0798,101.9531,102.0798,6395.0
2016-08-17 11:20:00,112.79,112.86,112.79,112.84,22889.0,102.0707,102.1341,102.0707,102.116,22889.0
2016-08-17 11:25:00,112.84,112.89,112.79,112.82,5205.0,102.116,102.1612,102.0707,102.0979,5205.0
2016-08-17 11:30:00,112.84,112.87,112.82,112.86,11567.0,102.116,102.1431,102.0979,102.1341,11567.0
2016-08-17 11:35:00,112.82,112.91,112.82,112.89,7522.0,102.0979,102.1793,102.0979,102.1612,7522.0
2016-08-17 11:40:00,112.92,112.92,112.87,112.88,5666.0,102.1884,102.1884,102.1431,102.1522,5666.0
2016-08-17 11:45:00,112.86,112.89,112.84,112.87,9052.0,102.1341,102.1612,102.116,102.1431,9052.0
2016-08-17 11:50:00,112.88,112.9,112.85,112.9,4606.0,102.1522,102.1703,102.125,102.1703,4606.0
2016-08-17 11:55:00,112.89,112.92,112.86,112.91,5300.0,102.1612,102.1884,102.1341,102.1793,5300.0
2016-08-17 12:00:00,112.9,112.91,112.85,112.9,6179.0,102.1703,102.1793,102.125,102.1703,6179.0
2016-08-17 12:05:00,112.88,112.89,112.79,112.79,5900.0,102.1522,102.1612,102.0707,102.0707,5900.0
2016-08-17 12:10:00,112.82,112.83,112.77,112.83,6589.0,102.0979,102.1069,102.0526,102.1069,6589.0
2016-08-17 12:15:00,112.81,112.88,112.8,112.87,8039.0,102.0888,102.1522,102.0798,102.1431,8039.0
2016-08-17 12:20:00,112.91,112.91,112.83,112.86,6891.0,102.1793,102.1793,102.1069,102.1341,6891.0
2016-08-17 12:25:00,112.87,112.94,112.86,112.92,3700.0,102.1431,102.2065,102.1341,102.1884,3700.0
2016-08-17 12:30:00,112.91,112.95,112.9,112.94,4144.0,102.1793,102.2155,102.1703,102.2065,4144.0
2016-08-17 12:35:00,112.94,112.98,112.91,112.98,3692.0,102.2065,102.2427,102.1793,102.2427,3692.0
2016-08-17 12:40:00,112.94,112.94,112.85,112.9,5845.0,102.2065,102.2065,102.125,102.1703,5845.0
2016-08-17 12:45:00,112.91,113.01,112.89,112.96,23427.0,102.1793,102.2698,102.1612,102.2246,23427.0
2016-08-17 12:50:00,113.0,113.05,112.89,112.89,9131.0,102.2608,102.306,102.1612,102.1612,9131.0
2016-08-17 12:55:00,112.9,112.92,112.88,112.9,7214.0,102.1703,102.1884,102.1522,102.1703,7214.0
2016-08-17 13:00:00,112.91,112.91,112.87,112.87,2627.0,102.1793,102.1793,102.1431,102.1431,2627.0
2016-08-17 13:05:00,112.86,112.89,112.8,112.81,5280.0,102.1341,102.1612,102.0798,102.0888,5280.0
2016-08-17 13:10:00,112.81,112.83,112.77,112.79,7264.0,102.0888,102.1069,102.0526,102.0707,7264.0
2016-08-17 13:15:00,112.8,112.84,112.79,112.81,2605.0,102.0798,102.116,102.0707,102.0888,2605.0
2016-08-17 13:20:00,112.8,112.85,112.78,112.78,3300.0,102.0798,102.125,102.0617,102.0617,3300.0
2016-08-17 13:25:00,112.78,112.84,112.77,112.82,4146.0,102.0617,102.116,102.0526,102.0979,4146.0
2016-08-17 13:30:00,112.83,112.9,112.81,112.9,4735.0,102.1069,102.1703,102.0888,102.1703,4735.0
2016-08-17 13:35:00,112.91,113.03,112.9,113.03,8651.0,102.1793,102.2879,102.1703,102.2879,8651.0
2016-08-17 13:40:00,113.08,113.14,113.05,113.05,3735.0,102.3332,102.3875,102.306,102.306,3735.0
2016-08-17 13:45:00,113.06,113.09,113.03,113.08,4426.0,102.3151,102.3422,102.2879,102.3332,4426.0
2016-08-17 13:50:00,113.08,113.08,112.99,113.03,6226.0,102.3332,102.3332,102.2517,102.2879,6226.0
2016-08-17 13:55:00,113.05,113.05,112.98,112.99,3376.0,102.306,102.306,102.2427,102.2517,3376.0
2016-08-17 14:00:00,112.99,113.16,112.8,113.16,6919.0,102.2517,102.4056,102.0798,102.4056,6919.0
2016-08-17 14:05:00,113.17,113.19,113.07,113.13,2450.0,102.4146,102.4327,102.3241,102.3784,2450.0
2016-08-17 14:10:00,113.14,113.31,113.13,113.29,9070.0,102.3875,102.5413,102.3784,102.5232,9070.0
2016-08-17 14:15:00,113.32,113.33,113.12,113.16,5790.0,102.5504,102.5594,102.3694,102.4056,5790.0
2016-08-17 14:20:00,113.17,113.23,113.11,113.16,7955.0,102.4146,102.4689,102.3603,102.4056,7955.0
2016-08-17 14:25:00,113.17,113.3,113.13,113.14,6293.0,102.4146,102.5323,102.3784,102.3875,6293.0
2016-08-17 14:30:00,113.17,113.24,113.03,113.17,6080.0,102.4146,102.478,102.2879,102.4146,6080.0
2016-08-17 14:35:00,113.16,113.17,113.05,113.16,11329.0,102.4056,102.4146,102.306,102.4056,11329.0
2016-08-17 14:40:00,113.14,113.14,113.07,113.08,4802.0,102.3875,102.3875,102.3241,102.3332,4802.0
2016-08-17 14:45:00,113.09,113.25,113.08,113.19,6101.0,102.3422,102.487,102.3332,102.4327,6101.0
2016-08-17 14:50:00,113.18,113.2,113.06,113.1,5466.0,102.4237,102.4418,102.3151,102.3513,5466.0
2016-08-17 14:55:00,113.1,113.16,113.09,113.13,3510.0,102.3513,102.4056,102.3422,102.3784,3510.0
2016-08-17 15:00:00,113.13,113.18,113.07,113.09,7333.0,102.3784,102.4237,102.3241,102.3422,7333.0
2016-08-17 15:05:00,113.09,113.15,113.07,113.1,9148.0,102.3422,102.3965,102.3241,102.3513,9148.0
2016-08-17 15:10:00,113.07,113.13,113.03,113.13,8187.0,102.3241,102.3784,102.2879,102.3784,8187.0
2016-08-17 15:15:00,113.13,113.14,113.06,113.1,8133.0,102.3784,102.3875,102.3151,102.3513,8133.0
2016-08-17 15:20:00,113.11,113.19,113.09,113.16,16104.0,102.3603,102.4327,102.3422,102.4056,16104.0
2016-08-17 15:25:00,113.15,113.19,113.14,113.19,12078.0,102.3965,102.4327,102.3875,102.4327,12078.0
2016-08-17 15:30:00,113.19,113.19,113.12,113.19,13384.0,102.4327,102.4327,102.3694,102.4327,13384.0
2016-08-17 15:35:00,113.2,113.24,113.13,113.17,17849.0,102.4418,102.478,102.3784,102.4146,17849.0
2016-08-17 15:40:00,113.16,113.18,113.05,113.17,57156.0,102.4056,102.4237,102.306,102.4146,57156.0
2016-08-17 15:45:00,113.16,113.23,113.11,113.16,29543.0,102.4056,102.4689,102.3603,102.4056,29543.0
2016-08-17 15:50:00,113.17,113.22,113.12,113.14,31066.0,102.4146,102.4599,102.3694,102.3875,31066.0
2016-08-17 15:55:00,113.14,113.16,113.07,113.11,67177.0,102.3875,102.4056,102.3241,102.3603,67177.0
2016-08-18 09:30:00,113.02,113.06,112.68,112.93,8271.0,102.2789,102.3151,101.9712,102.1974,8271.0
2016-08-18 09:35:00,112.95,113.03,112.6,112.77,8965.0,102.2155,102.2879,101.8988,102.0526,8965.0
2016-08-18 09:40:00,112.74,112.94,112.55,112.91,8290.0,102.0255,102.2065,101.8535,102.1793,8290.0
2016-08-18 09:45:00,112.88,113.05,112.83,113.05,7700.0,102.1522,102.306,102.1069,102.306,7700.0
2016-08-18 09:50:00,113.0,113.01,112.87,112.98,9021.0,102.2608,102.2698,102.1431,102.2427,9021.0
2016-08-18 09:55:00,112.97,113.13,112.95,113.09,15464.0,102.2336,102.3784,102.2155,102.3422,15464.0
2016-08-18 10:00:00,113.09,113.11,112.92,112.92,6900.0,102.3422,102.3603,102.1884,102.1884,6900.0
2016-08-18 10:05:00,112.91,112.94,112.85,112.85,5585.0,102.1793,102.2065,102.125,102.125,5585.0
2016-08-18 10:10:00,112.85,112.91,112.83,112.84,10901.0,102.125,102.1793,102.1069,102.116,10901.0
2016-08-18 10:15:00,112.86,112.96,112.85,112.93,5400.0,102.1341,102.2246,102.125,102.1974,5400.0
2016-08-18 10:20:00,112.92,112.92,112.78,112.89,8230.0,102.1884,102.1884,102.0617,102.1612,8230.0
2016-08-18 10:25:00,112.88,112.89,112.79,112.79,2754.0,102.1522,102.1612,102.0707,102.0707,2754.0
2016-08-18 10:30:00,112.83,113.06,112.79,113.06,8883.0,102.1069,102.3151,102.0707,102.3151,8883.0
2016-08-18 10:35:00,113.05,113.17,113.03,113.15,7493.0,102.306,102.4146,102.2879,102.3965,7493.0
2016-08-18 10:40:00,113.17,113.17,113.0,113.11,10299.0,102.4146,102.4146,102.2608,102.3603,10299.0
2016-08-18 10:45:00,113.11,113.11,112.98,113.0,4110.0,102.3603,102.3603,102.2427,102.2608,4110.0
2016-08-18 10:50:00,113.02,113.1,113.01,113.1,49943.0,102.2789,102.3513,102.2698,102.3513,49943.0
2016-08-18 10:55:00,113.08,113.25,113.08,113.21,5842.0,102.3332,102.487,102.3332,102.4508,5842.0
2016-08-18 11:00:00,113.21,113.3,113.21,113.27,14614.0,102.4508,102.5323,102.4508,102.5051,14614.0
2016-08-18 11:05:00,113.27,113.32,113.22,113.32,12985.0,102.5051,102.5504,102.4599,102.5504,12985.0
2016-08-18 11:10:00,113.34,113.36,113.33,113.35,4669.0,102.5685,102.5866,102.5594,102.5775,4669.0
2016-08-18 11:15:00,113.37,113.41,113.32,113.4,6791.0,102.5956,102.6318,102.5504,102.6228,6791.0
2016-08-18 11:20:00,113.4,113.45,113.33,113.45,14201.0,102.6228,102.668,102.5594,102.668,14201.0
2016-08-18 11:25:00,113.46,113.53,113.45,113.53,6044.0,102.6771,102.7404,102.668,102.7404,6044.0
2016-08-18 11:30:00,113.53,113.62,113.53,113.61,8895.0,102.7404,102.8218,102.7404,102.8128,8895.0
2016-08-18 11:35:00,113.59,113.6,113.55,113.57,6356.0,102.7947,102.8037,102.7585,102.7766,6356.0
2016-08-18 11:40:00,113.55,113.56,113.49,113.52,4351.0,102.7585,102.7676,102.7042,102.7314,4351.0
2016-08-18 11:45:00,113.52,113.57,113.51,113.57,8377.0,102.7314,102.7766,102.7223,102.7766,8377.0
2016-08-18 11:50:00,113.57,113.61,113.55,113.59,10322.0,102.7766,102.8128,102.7585,102.7947,10322.0
2016-08-18 11:55:00,113.6,113.62,113.58,113.59,6130.0,102.8037,102.8218,102.7856,102.7947,6130.0
2016-08-18 12:00:00,113.57,113.59,113.54,113.54,15123.0,102.7766,102.7947,102.7495,102.7495,15123.0
2016-08-18 12:05:00,113.54,113.57,113.54,113.56,4848.0,102.7495,102.7766,102.7495,102.7676,4848.0
2016-08-18 12:10:00,113.57,113.59,113.56,113.56,4652.0,102.7766,102.7947,102.7676,102.7676,4652.0
2016-08-18 12:15:00,113.58,113.6,113.57,113.58,4850.0,102.7856,102.8037,102.7766,102.7856,4850.0
2016-08-18 12:20:00,113.59,113.61,113.56,113.59,6250.0,102.7947,102.8128,102.7676,102.7947,6250.0
2016-08-18 12:25:00,113.59,113.69,113.59,113.63,7082.0,102.7947,102.8852,102.7947,102.8309,7082.0
2016-08-18 12:30:00,113.62,113.64,113.53,113.57,7374.0,102.8218,102.8399,102.7404,102.7766,7374.0
2016-08-18 12:35:00,113.56,113.64,113.53,113.64,6230.0,102.7676,102.8399,102.7404,102.8399,6230.0
2016-08-18 12:40:00,113.64,113.66,113.61,113.66,3178.0,102.8399,102.858,102.8128,102.858,3178.0
2016-08-18 12:45:00,113.67,113.76,113.67,113.74,4707.0,102.8671,102.9485,102.8671,102.9304,4707.0
2016-08-18 12:50:00,113.74,113.79,113.71,113.75,3771.0,102.9304,102.9757,102.9033,102.9395,3771.0
2016-08-18 12:55:00,113.71,113.73,113.66,113.67,2800.0,102.9033,102.9214,102.858,102.8671,2800.0
2016-08-18 13:00:00,113.68,113.73,113.66,113.73,9015.0,102.8761,102.9214,102.858,102.9214,9015.0
2016-08-18 13:05:00,113.71,113.75,113.7,113.72,2821.0,102.9033,102.9395,102.8942,102.9123,2821.0
2016-08-18 13:10:00,113.72,113.75,113.7,113.73,9950.0,102.9123,102.9395,102.8942,102.9214,9950.0
2016-08-18 13:15:00,113.73,113.77,113.73,113.74,14449.0,102.9214,102.9576,102.9214,102.9304,14449.0
2016-08-18 13:20:00,113.76,113.81,113.74,113.74,5447.0,102.9485,102.9938,102.9304,102.9304,5447.0
2016-08-18 13:25:00,113.72,113.74,113.71,113.71,2828.0,102.9123,102.9304,102.9033,102.9033,2828.0
2016-08-18 13:30:00,113.71,113.73,113.7,113.73,4068.0,102.9033,102.9214,102.8942,102.9214,4068.0
2016-08-18 13:35:00,113.73,113.77,113.69,113.77,9507.0,102.9214,102.9576,102.8852,102.9576,9507.0
2016-08-18 13:40:00,113.77,113.88,113.77,113.88,5593.0,102.9576,103.0571,102.9576,103.0571,5593.0
2016-08-18 13:45:00,113.85,113.85,113.77,113.8,4660.0,103.03,103.03,102.9576,102.9847,4660.0
2016-08-18 13:50:00,113.78,113.81,113.75,113.8,4300.0,102.9666,102.9938,102.9395,102.9847,4300.0
2016-08-18 13:55:00,113.81,113.81,113.74,113.8,4911.0,102.9938,102.9938,102.9304,102.9847,4911.0
2016-08-18 14:00:00,113.81,113.84,113.8,113.8,3532.0,102.9938,103.0209,102.9847,102.9847,3532.0
2016-08-18 14:05:00,113.78,113.84,113.77,113.84,5937.0,102.9666,103.0209,102.9576,103.0209,5937.0
2016-08-18 14:10:00,113.84,113.85,113.79,113.81,3432.0,103.0209,103.03,102.9757,102.9938,3432.0
2016-08-18 14:15:00,113.79,113.8,113.75,113.75,3757.0,102.9757,102.9847,102.9395,102.9395,3757.0
2016-08-18 14:20:00,113.76,113.77,113.71,113.77,4983.0,102.9485,102.9576,102.9033,102.9576,4983.0
2016-08-18 14:25:00,113.76,113.88,113.76,113.87,5050.0,102.9485,103.0571,102.9485,103.0481,5050.0
2016-08-18 14:30:00,113.85,113.87,113.83,113.86,10380.0,103.03,103.0481,103.0119,103.039,10380.0
2016-08-18 14:35:00,113.86,113.88,113.79,113.82,6795.0,103.039,103.0571,102.9757,103.0028,6795.0
2016-08-18 14:40:00,113.82,113.86,113.82,113.85,4511.0,103.0028,103.039,103.0028,103.03,4511.0
2016-08-18 14:45:00,113.88,113.88,113.61,113.79,32648.0,103.0571,103.0571,102.8128,102.9757,32648.0
2016-08-18 14:50:00,113.8,113.82,113.65,113.82,25059.0,102.9847,103.0028,102.849,103.0028,25059.0
2016-08-18 14:55:00,113.79,113.79,113.64,113.65,12336.0,102.9757,102.9757,102.8399,102.849,12336.0
2016-08-18 15:00:00,113.65,113.75,113.65,113.74,5500.0,102.849,102.9395,102.849,102.9304,5500.0
2016-08-18 15:05:00,113.75,113.78,113.72,113.76,7205.0,102.9395,102.9666,102.9123,102.9485,7205.0
2016-08-18 15:10:00,113.77,113.77,113.75,113.77,5200.0,102.9576,102.9576,102.9395,102.9576,5200.0
2016-08-18 15:15:00,113.76,113.81,113.75,113.79,11524.0,102.9485,102.9938,102.9395,102.9757,11524.0
2016-08-18 15:20:00,113.78,113.79,113.72,113.74,7952.0,102.9666,102.9757,102.9123,102.9304,7952.0
2016-08-18 15:25:00,113.74,113.78,113.73,113.73,6081.0,102.9304,102.9666,102.9214,102.9214,6081.0
2016-08-18 15:30:00,113.74,113.74,113.69,113.71,10695.0,102.9304,102.9304,102.8852,102.9033,10695.0
2016-08-18 15:35:00,113.7,113.75,113.65,113.68,12184.0,102.8942,102.9395,102.849,102.8761,12184.0
2016-08-18 15:40:00,113.66,113.7,113.62,113.65,15735.0,102.858,102.8942,102.8218,102.849,15735.0
2016-08-18 15:45:00,113.65,113.68,113.62,113.67,14069.0,102.849,102.8761,102.8218,102.8671,14069.0
2016-08-18 15:50:00,113.68,113.69,113.63,113.67,14912.0,102.8761,102.8852,102.8309,102.8671,14912.0
2016-08-18 15:55:00,113.67,113.73,113.66,113.72,44662.0,102.8671,102.9214,102.858,102.9123,44662.0
2016-08-19 09:30:00,113.32,113.53,113.17,113.17,79016.0,102.5504,102.7404,102.4146,102.4146,79016.0
2016-08-19 09:35:00,113.21,113.27,112.81,112.89,7005.0,102.4508,102.5051,102.0888,102.1612,7005.0
2016-08-19 09:40:00,112.83,113.08,112.7,113.08,11741.0,102.1069,102.3332,101.9893,102.3332,11741.0
2016-08-19 09:45:00,112.97,113.02,112.81,112.82,17734.0,102.2336,102.2789,102.0888,102.0979,17734.0
2016-08-19 09:50:00,112.86,112.96,112.85,112.95,8112.0,102.1341,102.2246,102.125,102.2155,8112.0
2016-08-19 09:55:00,112.98,113.04,112.95,113.0,9318.0,102.2427,102.297,102.2155,102.2608,9318.0
2016-08-19 10:00:00,112.99,113.08,112.96,113.05,9518.0,102.2517,102.3332,102.2246,102.306,9518.0
2016-08-19 10:05:00,113.04,113.08,112.97,112.98,3251.0,102.297,102.3332,102.2336,102.2427,3251.0
2016-08-19 10:10:00,112.99,113.1,112.95,113.1,7596.0,102.2517,102.3513,102.2155,102.3513,7596.0
2016-08-19 10:15:00,113.12,113.16,113.06,113.09,2445.0,102.3694,102.4056,102.3151,102.3422,2445.0
2016-08-19 10:20:00,113.11,113.14,113.01,113.02,6805.0,102.3603,102.3875,102.2698,102.2789,6805.0
2016-08-19 10:25:00,113.06,113.09,113.02,113.03,9251.0,102.3151,102.3422,102.2789,102.2879,9251.0
2016-08-19 10:30:00,113.05,113.35,113.04,113.28,18696.0,102.306,102.5775,102.297,102.5142,18696.0
2016-08-19 10:35:00,113.3,113.37,113.27,113.34,2833.0,102.5323,102.5956,102.5051,102.5685,2833.0
2016-08-19 10:40:00,113.31,113.37,113.27,113.36,6062.0,102.5413,102.5956,102.5051,102.5866,6062.0
2016-08-19 10:45:00,113.38,113.47,113.36,113.45,3307.0,102.6047,102.6861,102.5866,102.668,3307.0
2016-08-19 10:50:00,113.44,113.44,113.34,113.41,5400.0,102.659,102.659,102.5685,102.6318,5400.0
2016-08-19 10:55:00,113.41,113.46,113.36,113.41,6605.0,102.6318,102.6771,102.5866,102.6318,6605.0
2016-08-19 11:00:00,113.44,113.47,113.42,113.42,6352.0,102.659,102.6861,102.6409,102.6409,6352.0
2016-08-19 11:05:00,113.4,113.4,113.32,113.38,7100.0,102.6228,102.6228,102.5504,102.6047,7100.0
2016-08-19 11:10:00,113.39,113.39,113.35,113.36,3277.0,102.6137,102.6137,102.5775,102.5866,3277.0
2016-08-19 11:15:00,113.34,113.34,113.25,113.25,4366.0,102.5685,102.5685,102.487,102.487,4366.0
2016-08-19 11:20:00,113.25,113.32,113.24,113.32,3700.0,102.487,102.5504,102.478,102.5504,3700.0
2016-08-19 11:25:00,113.32,113.43,113.32,113.41,4845.0,102.5504,102.6499,102.5504,102.6318,4845.0
2016-08-19 11:30:00,113.43,113.43,113.34,113.34,12311.0,102.6499,102.6499,102.5685,102.5685,12311.0
2016-08-19 11:35:00,113.28,113.31,113.26,113.28,3700.0,102.5142,102.5413,102.4961,102.5142,3700.0
2016-08-19 11:40:00,113.29,113.32,113.28,113.31,5000.0,102.5232,102.5504,102.5142,102.5413,5000.0
2016-08-19 11:45:00,113.32,113.33,113.28,113.3,4632.0,102.5504,102.5594,102.5142,102.5323,4632.0
2016-08-19 11:50:00,113.29,113.4,113.28,113.4,5103.0,102.5232,102.6228,102.5142,102.6228,5103.0
2016-08-19 11:55:00,113.41,113.42,113.37,113.4,4590.0,102.6318,102.6409,102.5956,102.6228,4590.0
2016-08-19 12:00:00,113.41,113.46,113.41,113.43,5009.0,102.6318,102.6771,102.6318,102.6499,5009.0
2016-08-19 12:05:00,113.44,113.44,113.35,113.35,2206.0,102.659,102.659,102.5775,102.5775,2206.0
2016-08-19 12:10:00,113.37,113.38,113.33,113.34,6297.0,102.5956,102.6047,102.5594,102.5685,6297.0
2016-08-19 12:15:00,113.36,113.37,113.25,113.28,4415.0,102.5866,102.5956,102.487,102.5142,4415.0
2016-08-19 12:20:00,113.26,113.36,113.25,113.35,5902.0,102.4961,102.5866,102.487,102.5775,5902.0
2016-08-19 12:25:00,113.35,113.43,113.35,113.43,5390.0,102.5775,102.6499,102.5775,102.6499,5390.0
2016-08-19 12:30:00,113.42,113.45,113.38,113.38,4924.0,102.6409,102.668,102.6047,102.6047,4924.0
2016-08-19 12:35:00,113.36,113.44,113.36,113.4,3950.0,102.5866,102.659,102.5866,102.6228,3950.0
2016-08-19 12:40:00,113.38,113.38,113.36,113.37,600.0,102.6047,102.6047,102.5866,102.5956,600.0
2016-08-19 12:45:00,113.36,113.36,113.29,113.33,4050.0,102.5866,102.5866,102.5232,102.5594,4050.0
2016-08-19 12:50:00,113.33,113.33,113.22,113.23,3000.0,102.5594,102.5594,102.4599,102.4689,3000.0
2016-08-19 12:55:00,113.23,113.31,113.21,113.31,5859.0,102.4689,102.5413,102.4508,102.5413,5859.0
2016-08-19 13:00:00,113.3,113.32,113.27,113.32,3394.0,102.5323,102.5504,102.5051,102.5504,3394.0
2016-08-19 13:05:00,113.34,113.38,113.31,113.34,3751.0,102.5685,102.6047,102.5413,102.5685,3751.0
2016-08-19 13:10:00,113.34,113.37,113.33,113.34,4351.0,102.5685,102.5956,102.5594,102.5685,4351.0
2016-08-19 13:15:00,113.35,113.37,113.27,113.31,5405.0,102.5775,102.5956,102.5051,102.5413,5405.0
2016-08-19 13:20:00,113.31,113.37,113.31,113.32,2758.0,102.5413,102.5956,102.5413,102.5504,2758.0
2016-08-19 13:25:00,113.34,113.38,113.32,113.38,3200.0,102.5685,102.6047,102.5504,102.6047,3200.0
2016-08-19 13:30:00,113.36,113.36,113.29,113.36,2633.0,102.5866,102.5866,102.5232,102.5866,2633.0
2016-08-19 13:35:00,113.33,113.35,113.32,113.34,2954.0,102.5594,102.5775,102.5504,102.5685,2954.0
2016-08-19 13:40:00,113.36,113.45,113.35,113.39,14116.0,102.5866,102.668,102.5775,102.6137,14116.0
2016-08-19 13:45:00,113.39,113.44,113.39,113.42,6405.0,102.6137,102.659,102.6137,102.6409,6405.0
2016-08-19 13:50:00,113.44,113.45,113.41,113.41,1900.0,102.659,102.668,102.6318,102.6318,1900.0
2016-08-19 13:55:00,113.42,113.47,113.41,113.41,4478.0,102.6409,102.6861,102.6318,102.6318,4478.0
2016-08-19 14:00:00,113.4,113.46,113.39,113.44,4719.0,102.6228,102.6771,102.6137,102.659,4719.0
2016-08-19 14:05:00,113.44,113.44,113.4,113.4,3112.0,102.659,102.659,102.6228,102.6228,3112.0
2016-08-19 14:10:00,113.4,113.53,113.4,113.48,11320.0,102.6228,102.7404,102.6228,102.6952,11320.0
2016-08-19 14:15:00,113.48,113.51,113.46,113.49,3586.0,102.6952,102.7223,102.6771,102.7042,3586.0
2016-08-19 14:20:00,113.48,113.53,113.44,113.48,8445.0,102.6952,102.7404,102.659,102.6952,8445.0
2016-08-19 14:25:00,113.5,113.53,113.5,113.51,3242.0,102.7133,102.7404,102.7133,102.7223,3242.0
2016-08-19 14:30:00,113.53,113.63,113.53,113.61,5791.0,102.7404,102.8309,102.7404,102.8128,5791.0
2016-08-19 14:35:00,113.61,113.64,113.59,113.64,5086.0,102.8128,102.8399,102.7947,102.8399,5086.0
2016-08-19 14:40:00,113.64,113.68,113.64,113.67,2870.0,102.8399,102.8761,102.8399,102.8671,2870.0
2016-08-19 14:45:00,113.67,113.71,113.66,113.66,9533.0,102.8671,102.9033,102.858,102.858,9533.0
2016-08-19 14:50:00,113.68,113.73,113.67,113.71,5472.0,102.8761,102.9214,102.8671,102.9033,5472.0
2016-08-19 14:55:00,113.72,113.73,113.67,113.7,5667.0,102.9123,102.9214,102.8671,102.8942,5667.0
2016-08-19 15:00:00,113.71,113.73,113.66,113.67,7407.0,102.9033,102.9214,102.858,102.8671,7407.0
2016-08-19 15:05:00,113.67,113.71,113.66,113.68,6489.0,102.8671,102.9033,102.858,102.8761,6489.0
2016-08-19 15:10:00,113.68,113.68,113.6,113.62,8880.0,102.8761,102.8761,102.8037,102.8218,8880.0
2016-08-19 15:15:00,113.62,113.64,113.61,113.63,3758.0,102.8218,102.8399,102.8128,102.8309,3758.0
2016-08-19 15:20:00,113.63,113.64,113.6,113.62,6712.0,102.8309,102.8399,102.8037,102.8218,6712.0
2016-08-19 15:25:00,113.61,113.71,113.61,113.68,9059.0,102.8128,102.9033,102.8128,102.8761,9059.0
2016-08-19 15:30:00,113.69,113.69,113.64,113.67,9501.0,102.8852,102.8852,102.8399,102.8671,9501.0
2016-08-19 15:35:00,113.67,113.69,113.63,113.64,6915.0,102.8671,102.8852,102.8309,102.8399,6915.0
2016-08-19 15:40:00,113.63,113.67,113.62,113.64,10311.0,102.8309,102.8671,102.8218,102.8399,10311.0
2016-08-19 15:45:00,113.64,113.73,113.64,113.72,16741.0,102.8399,102.9214,102.8399,102.9123,16741.0
2016-08-19 15:50:00,113.72,113.75,113.67,113.68,28945.0,102.9123,102.9395,102.8671,102.8761,28945.0
2016-08-19 15:55:00,113.69,113.8,113.67,113.76,61426.0,102.8852,102.9847,102.8671,102.9485,61426.0
2016-08-22 09:30:00,113.85,114.08,113.62,113.97,27248.0,103.03,103.2381,102.8218,103.1386,27248.0
2016-08-22 09:35:00,113.89,113.92,113.77,113.85,5755.0,103.0662,103.0933,102.9576,103.03,5755.0
2016-08-22 09:40:00,113.83,113.93,113.78,113.93,5400.0,103.0119,103.1024,102.9666,103.1024,5400.0
2016-08-22 09:45:00,113.94,113.94,113.81,113.83,5205.0,103.1114,103.1114,102.9938,103.0119,5205.0
2016-08-22 09:50:00,113.83,113.89,113.82,113.87,5149.0,103.0119,103.0662,103.0028,103.0481,5149.0
2016-08-22 09:55:00,113.84,113.94,113.84,113.93,6544.0,103.0209,103.1114,103.0209,103.1024,6544.0
2016-08-22 10:00:00,113.96,113.99,113.91,113.95,6612.0,103.1295,103.1567,103.0843,103.1205,6612.0
2016-08-22 10:05:00,113.96,114.04,113.95,114.0,7510.0,103.1295,103.2019,103.1205,103.1657,7510.0
2016-08-22 10:10:00,114.01,114.03,113.97,113.97,5876.0,103.1748,103.1929,103.1386,103.1386,5876.0
2016-08-22 10:15:00,113.97,114.15,113.94,114.11,5608.0,103.1386,103.3015,103.1114,103.2653,5608.0
2016-08-22 10:20:00,114.12,114.2,114.12,114.2,4176.0,103.2743,103.3467,103.2743,103.3467,4176.0
2016-08-22 10:25:00,114.21,114.24,114.11,114.13,4861.0,103.3558,103.3829,103.2653,103.2834,4861.0
2016-08-22 10:30:00,114.13,114.31,114.1,114.28,8625.0,103.2834,103.4463,103.2562,103.4191,8625.0
2016-08-22 10:35:00,114.28,114.28,114.15,114.15,3178.0,103.4191,103.4191,103.3015,103.3015,3178.0
2016-08-22 10:40:00,114.15,114.17,114.11,114.16,6427.0,103.3015,103.3196,103.2653,103.3105,6427.0
2016-08-22 10:45:00,114.15,114.24,114.14,114.24,6203.0,103.3015,103.3829,103.2924,103.3829,6203.0
2016-08-22 10:50:00,114.24,114.25,114.16,114.23,7785.0,103.3829,103.392,103.3105,103.3739,7785.0
2016-08-22 10:55:00,114.22,114.28,114.2,114.27,4155.0,103.3648,103.4191,103.3467,103.4101,4155.0
2016-08-22 11:00:00,114.28,114.33,114.26,114.28,7936.0,103.4191,103.4644,103.401,103.4191,7936.0
2016-08-22 11:05:00,114.28,114.29,114.2,114.21,13758.0,103.4191,103.4282,103.3467,103.3558,13758.0
2016-08-22 11:10:00,114.23,114.26,114.22,114.23,3526.0,103.3739,103.401,103.3648,103.3739,3526.0
2016-08-22 11:15:00,114.22,114.23,114.17,114.18,5844.0,103.3648,103.3739,103.3196,103.3286,5844.0
2016-08-22 11:20:00,114.18,114.18,114.04,114.04,4034.0,103.3286,103.3286,103.2019,103.2019,4034.0
2016-08-22 11:25:00,114.01,114.05,113.98,114.05,4661.0,103.1748,103.211,103.1476,103.211,4661.0
2016-08-22 11:30:00,114.02,114.02,113.94,113.98,4100.0,103.1838,103.1838,103.1114,103.1476,4100.0
2016-08-22 11:35:00,113.98,113.99,113.94,113.94,9187.0,103.1476,103.1567,103.1114,103.1114,9187.0
2016-08-22 11:40:00,113.93,113.95,113.92,113.93,4995.0,103.1024,103.1205,103.0933,103.1024,4995.0
2016-08-22 11:45:00,113.92,113.98,113.92,113.98,4500.0,103.0933,103.1476,103.0933,103.1476,4500.0
2016-08-22 11:50:00,113.99,114.05,113.99,114.02,7119.0,103.1567,103.211,103.1567,103.1838,7119.0
2016-08-22 11:55:00,114.0,114.03,114.0,114.0,3835.0,103.1657,103.1929,103.1657,103.1657,3835.0
2016-08-22 12:00:00,113.98,114.02,113.97,114.01,3242.0,103.1476,103.1838,103.1386,103.1748,3242.0
2016-08-22 12:05:00,114.01,114.08,114.01,114.01,3338.0,103.1748,103.2381,103.1748,103.1748,3338.0
2016-08-22 12:10:00,114.0,114.02,113.97,114.01,2606.0,103.1657,103.1838,103.1386,103.1748,2606.0
2016-08-22 12:15:00,114.01,114.05,114.01,114.05,2000.0,103.1748,103.211,103.1748,103.211,2000.0
2016-08-22 12:20:00,114.06,114.26,114.05,114.26,5288.0,103.22,103.401,103.211,103.401,5288.0
2016-08-22 12:25:00,114.3,114.4,114.3,114.32,5322.0,103.4372,103.5277,103.4372,103.4553,5322.0
2016-08-22 12:30:00,114.25,114.27,114.12,114.16,6587.0,103.392,103.4101,103.2743,103.3105,6587.0
2016-08-22 12:35:00,114.21,114.22,114.13,114.15,2000.0,103.3558,103.3648,103.2834,103.3015,2000.0
2016-08-22 12:40:00,114.15,114.2,114.14,114.16,2820.0,103.3015,103.3467,103.2924,103.3105,2820.0
2016-08-22 12:45:00,114.16,114.17,114.07,114.13,1755.0,103.3105,103.3196,103.2291,103.2834,1755.0
2016-08-22 12:50:00,114.15,114.18,114.1,114.11,2344.0,103.3015,103.3286,103.2562,103.2653,2344.0
2016-08-22 12:55:00,114.09,114.11,114.06,114.09,3500.0,103.2472,103.2653,103.22,103.2472,3500.0
2016-08-22 13:00:00,114.11,114.11,114.06,114.08,1308.0,103.2653,103.2653,103.22,103.2381,1308.0
2016-08-22 13:05:00,114.04,114.1,114.03,114.1,3603.0,103.2019,103.2562,103.1929,103.2562,3603.0
2016-08-22 13:10:00,114.09,114.11,114.08,114.1,4468.0,103.2472,103.2653,103.2381,103.2562,4468.0
2016-08-22 13:15:00,114.1,114.15,114.1,114.13,5529.0,103.2562,103.3015,103.2562,103.2834,5529.0
2016-08-22 13:20:00,114.1,114.1,113.9,113.9,3294.0,103.2562,103.2562,103.0752,103.0752,3294.0
2016-08-22 13:25:00,113.9,114.0,113.88,114.0,2200.0,103.0752,103.1657,103.0571,103.1657,2200.0
2016-08-22 13:30:00,113.99,114.0,113.93,113.93,3814.0,103.1567,103.1657,103.1024,103.1024,3814.0
2016-08-22 13:35:00,113.94,114.03,113.94,114.01,3741.0,103.1114,103.1929,103.1114,103.1748,3741.0
2016-08-22 13:40:00,114.03,114.1,114.03,114.1,2606.0,103.1929,103.2562,103.1929,103.2562,2606.0
2016-08-22 13:45:00,114.1,114.24,114.1,114.24,2028.0,103.2562,103.3829,103.2562,103.3829,2028.0
2016-08-22 13:50:00,114.24,114.25,114.2,114.2,2025.0,103.3829,103.392,103.3467,103.3467,2025.0
2016-08-22 13:55:00,114.21,114.27,114.21,114.24,3317.0,103.3558,103.4101,103.3558,103.3829,3317.0
2016-08-22 14:00:00,114.27,114.29,114.24,114.29,2547.0,103.4101,103.4282,103.3829,103.4282,2547.0
2016-08-22 14:05:00,114.29,114.3,114.25,114.25,4369.0,103.4282,103.4372,103.392,103.392,4369.0
2016-08-22 14:10:00,114.24,114.26,114.22,114.26,5007.0,103.3829,103.401,103.3648,103.401,5007.0
2016-08-22 14:15:00,114.28,114.3,114.25,114.26,1960.0,103.4191,103.4372,103.392,103.401,1960.0
2016-08-22 14:20:00,114.24,114.25,114.22,114.22,2511.0,103.3829,103.392,103.3648,103.3648,2511.0
2016-08-22 14:25:00,114.18,114.19,114.05,114.05,3026.0,103.3286,103.3377,103.211,103.211,3026.0
2016-08-22 14:30:00,114.05,114.08,114.04,114.08,2827.0,103.211,103.2381,103.2019,103.2381,2827.0
2016-08-22 14:35:00,114.08,114.11,114.05,114.11,2514.0,103.2381,103.2653,103.211,103.2653,2514.0
2016-08-22 14:40:00,114.12,114.16,114.09,114.12,4798.0,103.2743,103.3105,103.2472,103.2743,4798.0
2016-08-22 14:45:00,114.13,114.15,114.09,114.14,1672.0,103.2834,103.3015,103.2472,103.2924,1672.0
2016-08-22 14:50:00,114.16,114.17,114.13,114.14,3005.0,103.3105,103.3196,103.2834,103.2924,3005.0
2016-08-22 14:55:00,114.13,114.13,114.08,114.1,2935.0,103.2834,103.2834,103.2381,103.2562,2935.0
2016-08-22 15:00:00,114.09,114.18,114.09,114.16,7550.0,103.2472,103.3286,103.2472,103.3105,7550.0
2016-08-22 15:05:00,114.17,114.23,114.17,114.23,1885.0,103.3196,103.3739,103.3196,103.3739,1885.0
2016-08-22 15:10:00,114.22,114.26,114.21,114.22,6768.0,103.3648,103.401,103.3558,103.3648,6768.0
2016-08-22 15:15:00,114.21,114.22,114.17,114.22,6924.0,103.3558,103.3648,103.3196,103.3648,6924.0
2016-08-22 15:20:00,114.2,114.22,114.16,114.17,3951.0,103.3467,103.3648,103.3105,103.3196,3951.0
2016-08-22 15:25:00,114.17,114.21,114.17,114.2,4026.0,103.3196,103.3558,103.3196,103.3467,4026.0
2016-08-22 15:30:00,114.2,114.21,114.17,114.18,5941.0,103.3467,103.3558,103.3196,103.3286,5941.0
2016-08-22 15:35:00,114.19,114.2,114.14,114.17,7803.0,103.3377,103.3467,103.2924,103.3196,7803.0
2016-08-22 15:40:00,114.14,114.19,114.13,114.16,19816.0,103.2924,103.3377,103.2834,103.3105,19816.0
2016-08-22 15:45:00,114.16,114.16,114.07,114.13,21506.0,103.3105,103.3105,103.2291,103.2834,21506.0
2016-08-22 15:50:00,114.13,114.16,114.1,114.13,19195.0,103.2834,103.3105,103.2562,103.2834,19195.0
2016-08-22 15:55:00,114.14,114.15,114.1,114.12,52729.0,103.2924,103.3015,103.2562,103.2743,52729.0
2016-08-23 09:30:00,114.18,114.47,114.13,114.13,24866.0,103.3286,103.5911,103.2834,103.2834,24866.0
2016-08-23 09:35:00,114.28,114.32,113.9,114.17,13074.0,103.4191,103.4553,103.0752,103.3196,13074.0
2016-08-23 09:40:00,114.25,114.42,114.02,114.3,15254.0,103.392,103.5458,103.1838,103.4372,15254.0
2016-08-23 09:45:00,114.3,114.57,114.3,114.57,7228.0,103.4372,103.6816,103.4372,103.6816,7228.0
2016-08-23 09:50:00,114.57,114.61,114.49,114.53,5129.0,103.6816,103.7178,103.6092,103.6454,5129.0
2016-08-23 09:55:00,114.54,114.57,114.43,114.45,8553.0,103.6544,103.6816,103.5549,103.573,8553.0
2016-08-23 10:00:00,114.48,114.54,114.45,114.49,4717.0,103.6001,103.6544,103.573,103.6092,4717.0
2016-08-23 10:05:00,114.46,114.49,114.39,114.43,5241.0,103.582,103.6092,103.5187,103.5549,5241.0
2016-08-23 10:10:00,114.43,114.6,114.41,114.53,7194.0,103.5549,103.7087,103.5368,103.6454,7194.0
2016-08-23 10:15:00,114.55,114.58,114.4,114.42,4819.0,103.6635,103.6906,103.5277,103.5458,4819.0
2016-08-23 10:20:00,114.4,114.49,114.3,114.38,9118.0,103.5277,103.6092,103.4372,103.5096,9118.0
2016-08-23 10:25:00,114.37,114.43,114.33,114.43,7065.0,103.5006,103.5549,103.4644,103.5549,7065.0
2016-08-23 10:30:00,114.42,114.48,114.34,114.34,6850.0,103.5458,103.6001,103.4734,103.4734,6850.0
2016-08-23 10:35:00,114.32,114.36,114.22,114.22,3815.0,103.4553,103.4915,103.3648,103.3648,3815.0
2016-08-23 10:40:00,114.18,114.23,114.17,114.22,3700.0,103.3286,103.3739,103.3196,103.3648,3700.0
2016-08-23 10:45:00,114.22,114.27,114.15,114.2,8214.0,103.3648,103.4101,103.3015,103.3467,8214.0
2016-08-23 10:50:00,114.18,114.18,114.07,114.08,3076.0,103.3286,103.3286,103.2291,103.2381,3076.0
2016-08-23 10:55:00,114.01,114.04,113.87,113.92,58005.0,103.1748,103.2019,103.0481,103.0933,58005.0
2016-08-23 11:00:00,113.91,113.99,113.85,113.97,36474.0,103.0843,103.1567,103.03,103.1386,36474.0
2016-08-23 11:05:00,113.95,114.03,113.95,114.03,6365.0,103.1205,103.1929,103.1205,103.1929,6365.0
2016-08-23 11:10:00,114.02,114.06,113.99,114.06,5100.0,103.1838,103.22,103.1567,103.22,5100.0
2016-08-23 11:15:00,114.06,114.09,114.06,114.08,4000.0,103.22,103.2472,103.22,103.2381,4000.0
2016-08-23 11:20:00,114.07,114.17,114.07,114.11,5114.0,103.2291,103.3196,103.2291,103.2653,5114.0
2016-08-23 11:25:00,114.12,114.12,114.06,114.09,4126.0,103.2743,103.2743,103.22,103.2472,4126.0
2016-08-23 11:30:00,114.08,114.08,113.99,114.02,2600.0,103.2381,103.2381,103.1567,103.1838,2600.0
2016-08-23 11:35:00,114.03,114.05,114.0,114.01,2600.0,103.1929,103.211,103.1657,103.1748,2600.0
2016-08-23 11:40:00,113.99,114.11,113.99,114.06,3600.0,103.1567,103.2653,103.1567,103.22,3600.0
2016-08-23 11:45:00,114.06,114.07,114.01,114.06,3850.0,103.22,103.2291,103.1748,103.22,3850.0
2016-08-23 11:50:00,114.08,114.08,114.03,114.03,1500.0,103.2381,103.2381,103.1929,103.1929,1500.0
2016-08-23 11:55:00,114.02,114.05,114.02,114.04,3605.0,103.1838,103.211,103.1838,103.2019,3605.0
2016-08-23 12:00:00,114.02,114.03,113.93,113.99,6478.0,103.1838,103.1929,103.1024,103.1567,6478.0
2016-08-23 12:05:00,113.98,113.98,113.89,113.92,5513.0,103.1476,103.1476,103.0662,103.0933,5513.0
2016-08-23 12:10:00,113.88,113.94,113.86,113.93,4873.0,103.0571,103.1114,103.039,103.1024,4873.0
2016-08-23 12:15:00,113.93,113.94,113.9,113.93,5700.0,103.1024,103.1114,103.0752,103.1024,5700.0
2016-08-23 12:20:00,113.94,113.99,113.94,113.97,5210.0,103.1114,103.1567,103.1114,103.1386,5210.0
2016-08-23 12:25:00,113.97,114.01,113.96,113.96,2718.0,103.1386,103.1748,103.1295,103.1295,2718.0
2016-08-23 12:30:00,113.99,114.04,113.98,114.02,4855.0,103.1567,103.2019,103.1476,103.1838,4855.0
2016-08-23 12:35:00,114.0,114.03,114.0,114.02,5169.0,103.1657,103.1929,103.1657,103.1838,5169.0
2016-08-23 12:40:00,114.03,114.05,114.0,114.02,2590.0,103.1929,103.211,103.1657,103.1838,2590.0
2016-08-23 12:45:00,114.02,114.05,113.99,114.01,5501.0,103.1838,103.211,103.1567,103.1748,5501.0
2016-08-23 12:50:00,114.01,114.01,113.89,113.92,6972.0,103.1748,103.1748,103.0662,103.0933,6972.0
2016-08-23 12:55:00,113.91,113.93,113.9,113.93,1300.0,103.0843,103.1024,103.0752,103.1024,1300.0
2016-08-23 13:00:00,113.93,113.95,113.88,113.91,5870.0,103.1024,103.1205,103.0571,103.0843,5870.0
2016-08-23 13:05:00,113.9,113.93,113.88,113.89,6715.0,103.0752,103.1024,103.0571,103.0662,6715.0
2016-08-23 13:10:00,113.87,113.87,113.83,113.85,4980.0,103.0481,103.0481,103.0119,103.03,4980.0
2016-08-23 13:15:00,113.86,113.87,113.83,113.85,2100.0,103.039,103.0481,103.0119,103.03,2100.0
2016-08-23 13:20:00,113.87,113.95,113.87,113.9,2759.0,103.0481,103.1205,103.0481,103.0752,2759.0
2016-08-23 13:25:00,113.9,113.9,113.84,113.87,4000.0,103.0752,103.0752,103.0209,103.0481,4000.0
2016-08-23 13:30:00,113.87,113.88,113.82,113.84,4501.0,103.0481,103.0571,103.0028,103.0209,4501.0
2016-08-23 13:35:00,113.84,113.85,113.79,113.79,6260.0,103.0209,103.03,102.9757,102.9757,6260.0
2016-08-23 13:40:00,113.78,113.83,113.77,113.77,5400.0,102.9666,103.0119,102.9576,102.9576,5400.0
2016-08-23 13:45:00,113.76,113.82,113.73,113.82,8303.0,102.9485,103.0028,102.9214,103.0028,8303.0
2016-08-23 13:50:00,113.83,113.85,113.81,113.85,1600.0,103.0119,103.03,102.9938,103.03,1600.0
2016-08-23 13:55:00,113.84,113.84,113.78,113.79,3800.0,103.0209,103.0209,102.9666,102.9757,3800.0
2016-08-23 14:00:00,113.81,113.81,113.61,113.67,16454.0,102.9938,102.9938,102.8128,102.8671,16454.0
2016-08-23 14:05:00,113.67,113.68,113.63,113.64,8180.0,102.8671,102.8761,102.8309,102.8399,8180.0
2016-08-23 14:10:00,113.65,113.67,113.57,113.57,10841.0,102.849,102.8671,102.7766,102.7766,10841.0
2016-08-23 14:15:00,113.59,113.61,113.53,113.53,9954.0,102.7947,102.8128,102.7404,102.7404,9954.0
2016-08-23 14:20:00,113.53,113.63,113.52,113.53,15785.0,102.7404,102.8309,102.7314,102.7404,15785.0
2016-08-23 14:25:00,113.55,113.62,113.52,113.62,10987.0,102.7585,102.8218,102.7314,102.8218,10987.0
2016-08-23 14:30:00,113.63,113.67,113.62,113.66,10182.0,102.8309,102.8671,102.8218,102.858,10182.0
2016-08-23 14:35:00,113.65,113.65,113.61,113.61,5850.0,102.849,102.849,102.8128,102.8128,5850.0
2016-08-23 14:40:00,113.62,113.62,113.5,113.53,9314.0,102.8218,102.8218,102.7133,102.7404,9314.0
2016-08-23 14:45:00,113.54,113.55,113.48,113.49,5523.0,102.7495,102.7585,102.6952,102.7042,5523.0
2016-08-23 14:50:00,113.48,113.55,113.48,113.55,9176.0,102.6952,102.7585,102.6952,102.7585,9176.0
2016-08-23 14:55:00,113.55,113.56,113.5,113.52,3890.0,102.7585,102.7676,102.7133,102.7314,3890.0
2016-08-23 15:00:00,113.53,113.55,113.51,113.52,8025.0,102.7404,102.7585,102.7223,102.7314,8025.0
2016-08-23 15:05:00,113.53,113.56,113.53,113.54,9404.0,102.7404,102.7676,102.7404,102.7495,9404.0
2016-08-23 15:10:00,113.54,113.69,113.53,113.67,12169.0,102.7495,102.8852,102.7404,102.8671,12169.0
2016-08-23 15:15:00,113.66,113.67,113.63,113.64,6352.0,102.858,102.8671,102.8309,102.8399,6352.0
2016-08-23 15:20:00,113.65,113.71,113.63,113.7,6490.0,102.849,102.9033,102.8309,102.8942,6490.0
2016-08-23 15:25:00,113.71,113.71,113.6,113.64,14462.0,102.9033,102.9033,102.8037,102.8399,14462.0
2016-08-23 15:30:00,113.64,113.67,113.62,113.63,11585.0,102.8399,102.8671,102.8218,102.8309,11585.0
2016-08-23 15:35:00,113.63,113.64,113.61,113.62,10181.0,102.8309,102.8399,102.8128,102.8218,10181.0
2016-08-23 15:40:00,113.63,113.68,113.6,113.61,12633.0,102.8309,102.8761,102.8037,102.8128,12633.0
2016-08-23 15:45:00,113.62,113.67,113.6,113.62,13857.0,102.8218,102.8671,102.8037,102.8218,13857.0
2016-08-23 15:50:00,113.62,113.65,113.59,113.6,21031.0,102.8218,102.849,102.7947,102.8037,21031.0
2016-08-23 15:55:00,113.6,113.66,113.59,113.64,43651.0,102.8037,102.858,102.7947,102.8399,43651.0
2016-08-24 09:30:00,113.71,113.85,113.4,113.44,13172.0,102.9033,103.03,102.6228,102.659,13172.0
2016-08-24 09:35:00,113.47,113.56,113.17,113.17,12433.0,102.6861,102.7676,102.4146,102.4146,12433.0
2016-08-24 09:40:00,113.16,113.3,113.02,113.29,19058.0,102.4056,102.5323,102.2789,102.5232,19058.0
2016-08-24 09:45:00,113.24,113.39,113.2,113.37,4400.0,102.478,102.6137,102.4418,102.5956,4400.0
2016-08-24 09:50:00,113.37,113.37,113.24,113.34,16545.0,102.5956,102.5956,102.478,102.5685,16545.0
2016-08-24 09:55:00,113.35,113.48,113.34,113.45,3391.0,102.5775,102.6952,102.5685,102.668,3391.0
2016-08-24 10:00:00,113.42,113.42,113.28,113.29,2032.0,102.6409,102.6409,102.5142,102.5232,2032.0
2016-08-24 10:05:00,113.33,113.38,113.18,113.23,5236.0,102.5594,102.6047,102.4237,102.4689,5236.0
2016-08-24 10:10:00,113.25,113.33,113.25,113.31,2714.0,102.487,102.5594,102.487,102.5413,2714.0
2016-08-24 10:15:00,113.33,113.33,113.18,113.31,3000.0,102.5594,102.5594,102.4237,102.5413,3000.0
2016-08-24 10:20:00,113.29,113.33,112.92,112.98,21278.0,102.5232,102.5594,102.1884,102.2427,21278.0
2016-08-24 10:25:00,113.0,113.07,112.99,113.06,9015.0,102.2608,102.3241,102.2517,102.3151,9015.0
2016-08-24 10:30:00,113.06,113.11,113.01,113.1,7566.0,102.3151,102.3603,102.2698,102.3513,7566.0
2016-08-24 10:35:00,113.11,113.29,113.09,113.29,31612.0,102.3603,102.5232,102.3422,102.5232,31612.0
2016-08-24 10:40:00,113.28,113.33,113.23,113.3,4083.0,102.5142,102.5594,102.4689,102.5323,4083.0
2016-08-24 10:45:00,113.29,113.29,113.11,113.17,10042.0,102.5232,102.5232,102.3603,102.4146,10042.0
2016-08-24 10:50:00,113.17,113.2,113.12,113.15,6884.0,102.4146,102.4418,102.3694,102.3965,6884.0
2016-08-24 10:55:00,113.2,113.28,113.2,113.26,3914.0,102.4418,102.5142,102.4418,102.4961,3914.0
2016-08-24 11:00:00,113.27,113.28,113.07,113.15,16081.0,102.5051,102.5142,102.3241,102.3965,16081.0
2016-08-24 11:05:00,113.15,113.24,113.15,113.16,4202.0,102.3965,102.478,102.3965,102.4056,4202.0
2016-08-24 11:10:00,113.17,113.34,113.17,113.33,4500.0,102.4146,102.5685,102.4146,102.5594,4500.0
2016-08-24 11:15:00,113.3,113.45,113.29,113.45,8687.0,102.5323,102.668,102.5232,102.668,8687.0
2016-08-24 11:20:00,113.46,113.48,113.44,113.45,3482.0,102.6771,102.6952,102.659,102.668,3482.0
2016-08-24 11:25:00,113.47,113.49,113.43,113.47,11444.0,102.6861,102.7042,102.6499,102.6861,11444.0
2016-08-24 11:30:00,113.46,113.48,113.37,113.37,5366.0,102.6771,102.6952,102.5956,102.5956,5366.0
2016-08-24 11:35:00,113.37,113.45,113.37,113.45,1896.0,102.5956,102.668,102.5956,102.668,1896.0
2016-08-24 11:40:00,113.48,113.48,113.32,113.32,3535.0,102.6952,102.6952,102.5504,102.5504,3535.0
2016-08-24 11:45:00,113.32,113.36,113.29,113.36,2500.0,102.5504,102.5866,102.5232,102.5866,2500.0
2016-08-24 11:50:00,113.37,113.45,113.37,113.42,5836.0,102.5956,102.668,102.5956,102.6409,5836.0
2016-08-24 11:55:00,113.42,113.43,113.4,113.43,2700.0,102.6409,102.6499,102.6228,102.6499,2700.0
2016-08-24 12:00:00,113.42,113.44,113.39,113.43,5320.0,102.6409,102.659,102.6137,102.6499,5320.0
2016-08-24 12:05:00,113.45,113.64,113.44,113.64,5343.0,102.668,102.8399,102.659,102.8399,5343.0
2016-08-24 12:10:00,113.64,113.64,113.57,113.61,3902.0,102.8399,102.8399,102.7766,102.8128,3902.0
2016-08-24 12:15:00,113.63,113.63,113.53,113.55,3259.0,102.8309,102.8309,102.7404,102.7585,3259.0
2016-08-24 12:20:00,113.56,113.57,113.49,113.49,2900.0,102.7676,102.7766,102.7042,102.7042,2900.0
2016-08-24 12:25:00,113.48,113.51,113.46,113.47,3000.0,102.6952,102.7223,102.6771,102.6861,3000.0
2016-08-24 12:30:00,113.46,113.48,113.44,113.44,2000.0,102.6771,102.6952,102.659,102.659,2000.0
2016-08-24 12:35:00,113.44,113.47,113.42,113.47,5140.0,102.659,102.6861,102.6409,102.6861,5140.0
2016-08-24 12:40:00,113.49,113.54,113.47,113.51,4982.0,102.7042,102.7495,102.6861,102.7223,4982.0
2016-08-24 12:45:00,113.53,113.54,113.45,113.46,3950.0,102.7404,102.7495,102.668,102.6771,3950.0
2016-08-24 12:50:00,113.47,113.55,113.45,113.52,3644.0,102.6861,102.7585,102.668,102.7314,3644.0
2016-08-24 12:55:00,113.51,113.51,113.49,113.49,1913.0,102.7223,102.7223,102.7042,102.7042,1913.0
2016-08-24 13:00:00,113.49,113.49,113.44,113.46,3200.0,102.7042,102.7042,102.659,102.6771,3200.0
2016-08-24 13:05:00,113.47,113.51,113.47,113.5,1450.0,102.6861,102.7223,102.6861,102.7133,1450.0
2016-08-24 13:10:00,113.49,113.49,113.43,113.45,3655.0,102.7042,102.7042,102.6499,102.668,3655.0
2016-08-24 13:15:00,113.43,113.46,113.41,113.46,5100.0,102.6499,102.6771,102.6318,102.6771,5100.0
2016-08-24 13:20:00,113.46,113.49,113.43,113.43,8830.0,102.6771,102.7042,102.6499,102.6499,8830.0
2016-08-24 13:25:00,113.43,113.43,113.39,113.39,4800.0,102.6499,102.6499,102.6137,102.6137,4800.0
2016-08-24 13:30:00,113.38,113.38,113.29,113.3,5436.0,102.6047,102.6047,102.5232,102.5323,5436.0
2016-08-24 13:35:00,113.27,113.29,113.25,113.26,3305.0,102.5051,102.5232,102.487,102.4961,3305.0
2016-08-24 13:40:00,113.27,113.35,113.27,113.34,2200.0,102.5051,102.5775,102.5051,102.5685,2200.0
2016-08-24 13:45:00,113.33,113.35,113.3,113.3,2009.0,102.5594,102.5775,102.5323,102.5323,2009.0
2016-08-24 13:50:00,113.26,113.32,113.24,113.24,2900.0,102.4961,102.5504,102.478,102.478,2900.0
2016-08-24 13:55:00,113.22,113.27,113.19,113.19,3900.0,102.4599,102.5051,102.4327,102.4327,3900.0
2016-08-24 14:00:00,113.21,113.21,113.11,113.11,1990.0,102.4508,102.4508,102.3603,102.3603,1990.0
2016-08-24 14:05:00,113.06,113.06,112.97,112.98,2987.0,102.3151,102.3151,102.2336,102.2427,2987.0
2016-08-24 14:10:00,112.98,113.01,112.91,113.0,10887.0,102.2427,102.2698,102.1793,102.2608,10887.0
2016-08-24 14:15:00,113.01,113.06,113.01,113.01,4815.0,102.2698,102.3151,102.2698,102.2698,4815.0
2016-08-24 14:20:00,113.03,113.03,112.9,112.92,2873.0,102.2879,102.2879,102.1703,102.1884,2873.0
2016-08-24 14:25:00,112.92,112.97,112.89,112.92,3854.0,102.1884,102.2336,102.1612,102.1884,3854.0
2016-08-24 14:30:00,112.93,112.96,112.88,112.92,2609.0,102.1974,102.2246,102.1522,102.1884,2609.0
2016-08-24 14:35:00,112.91,112.91,112.83,112.9,8171.0,102.1793,102.1793,102.1069,102.1703,8171.0
2016-08-24 14:40:00,112.9,112.92,112.89,112.91,5253.0,102.1703,102.1884,102.1612,102.1793,5253.0
2016-08-24 14:45:00,112.92,112.92,112.81,112.81,17136.0,102.1884,102.1884,102.0888,102.0888,17136.0
2016-08-24 14:50:00,112.79,112.9,112.79,112.9,8609.0,102.0707,102.1703,102.0707,102.1703,8609.0
2016-08-24 14:55:00,112.9,112.91,112.85,112.89,9642.0,102.1703,102.1793,102.125,102.1612,9642.0
2016-08-24 15:00:00,112.89,112.93,112.86,112.92,10537.0,102.1612,102.1974,102.1341,102.1884,10537.0
2016-08-24 15:05:00,112.92,112.93,112.75,112.75,16423.0,102.1884,102.1974,102.0345,102.0345,16423.0
2016-08-24 15:10:00,112.77,112.82,112.73,112.73,10397.0,102.0526,102.0979,102.0164,102.0164,10397.0
2016-08-24 15:15:00,112.72,112.74,112.63,112.64,13413.0,102.0074,102.0255,101.9259,101.935,13413.0
2016-08-24 15:20:00,112.64,112.72,112.6,112.68,16868.0,101.935,102.0074,101.8988,101.9712,16868.0
2016-08-24 15:25:00,112.69,112.72,112.58,112.58,10264.0,101.9802,102.0074,101.8807,101.8807,10264.0
2016-08-24 15:30:00,112.59,112.61,112.56,112.6,13081.0,101.8897,101.9078,101.8626,101.8988,13081.0
2016-08-24 15:35:00,112.59,112.62,112.54,112.55,25093.0,101.8897,101.9169,101.8445,101.8535,25093.0
2016-08-24 15:40:00,112.55,112.55,112.46,112.48,35321.0,101.8535,101.8535,101.7721,101.7902,35321.0
2016-08-24 15:45:00,112.47,112.47,112.39,112.44,34422.0,101.7811,101.7811,101.7087,101.754,34422.0
2016-08-24 15:50:00,112.44,112.6,112.43,112.6,56081.0,101.754,101.8988,101.7449,101.8988,56081.0
2016-08-24 15:55:00,112.59,112.66,112.55,112.66,64295.0,101.8897,101.9531,101.8535,101.9531,64295.0
2016-08-25 09:30:00,112.32,112.56,112.27,112.39,23950.0,101.6454,101.8626,101.6001,101.7087,23950.0
2016-08-25 09:35:00,112.23,112.52,112.21,112.5,3594.0,101.564,101.8264,101.5459,101.8083,3594.0
2016-08-25 09:40:00,112.48,112.48,112.11,112.26,6200.0,101.7902,101.7902,101.4554,101.5911,6200.0
2016-08-25 09:45:00,112.26,112.26,112.07,112.07,3960.0,101.5911,101.5911,101.4192,101.4192,3960.0
2016-08-25 09:50:00,112.12,112.23,112.02,112.16,6155.0,101.4644,101.564,101.3739,101.5006,6155.0
2016-08-25 09:55:00,112.16,112.3,112.16,112.25,4824.0,101.5006,101.6273,101.5006,101.582,4824.0
2016-08-25 10:00:00,112.25,112.54,112.23,112.54,5305.0,101.582,101.8445,101.564,101.8445,5305.0
2016-08-25 10:05:00,112.53,112.77,112.53,112.77,3327.0,101.8354,102.0526,101.8354,102.0526,3327.0
2016-08-25 10:10:00,112.75,112.87,112.75,112.87,3048.0,102.0345,102.1431,102.0345,102.1431,3048.0
2016-08-25 10:15:00,112.84,112.88,112.72,112.83,4610.0,102.116,102.1522,102.0074,102.1069,4610.0
2016-08-25 10:20:00,112.83,112.94,112.8,112.92,6112.0,102.1069,102.2065,102.0798,102.1884,6112.0
2016-08-25 10:25:00,112.92,112.94,112.84,112.9,3702.0,102.1884,102.2065,102.116,102.1703,3702.0
2016-08-25 10:30:00,112.89,112.92,112.87,112.88,3721.0,102.1612,102.1884,102.1431,102.1522,3721.0
2016-08-25 10:35:00,112.89,112.89,112.77,112.82,10609.0,102.1612,102.1612,102.0526,102.0979,10609.0
2016-08-25 10:40:00,112.83,112.95,112.81,112.94,3594.0,102.1069,102.2155,102.0888,102.2065,3594.0
2016-08-25 10:45:00,112.92,113.02,112.91,112.94,2744.0,102.1884,102.2789,102.1793,102.2065,2744.0
2016-08-25 10:50:00,112.95,112.97,112.73,112.88,14873.0,102.2155,102.2336,102.0164,102.1522,14873.0
2016-08-25 10:55:00,112.85,112.87,112.78,112.87,2308.0,102.125,102.1431,102.0617,102.1431,2308.0
2016-08-25 11:00:00,112.88,113.06,112.8,113.06,18912.0,102.1522,102.3151,102.0798,102.3151,18912.0
2016-08-25 11:05:00,113.05,113.1,113.01,113.01,4275.0,102.306,102.3513,102.2698,102.2698,4275.0
2016-08-25 11:10:00,113.01,113.01,112.9,112.98,7128.0,102.2698,102.2698,102.1703,102.2427,7128.0
2016-08-25 11:15:00,112.96,113.18,112.96,113.13,4609.0,102.2246,102.4237,102.2246,102.3784,4609.0
2016-08-25 11:20:00,113.15,113.17,113.03,113.06,4438.0,102.3965,102.4146,102.2879,102.3151,4438.0
2016-08-25 11:25:00,113.0,113.04,112.97,113.03,5905.0,102.2608,102.297,102.2336,102.2879,5905.0
2016-08-25 11:30:00,113.03,113.06,113.0,113.03,1717.0,102.2879,102.3151,102.2608,102.2879,1717.0
2016-08-25 11:35:00,113.04,113.11,113.04,113.1,7139.0,102.297,102.3603,102.297,102.3513,7139.0
2016-08-25 11:40:00,113.09,113.15,113.07,113.09,6849.0,102.3422,102.3965,102.3241,102.3422,6849.0
2016-08-25 11:45:00,113.07,113.36,113.05,113.36,24635.0,102.3241,102.5866,102.306,102.5866,24635.0
2016-08-25 11:50:00,113.34,113.35,113.18,113.23,4768.0,102.5685,102.5775,102.4237,102.4689,4768.0
2016-08-25 11:55:00,113.28,113.28,113.18,113.27,3300.0,102.5142,102.5142,102.4237,102.5051,3300.0
2016-08-25 12:00:00,113.22,113.24,113.13,113.15,5838.0,102.4599,102.478,102.3784,102.3965,5838.0
2016-08-25 12:05:00,113.14,113.15,113.04,113.14,4433.0,102.3875,102.3965,102.297,102.3875,4433.0
2016-08-25 12:10:00,113.12,113.18,113.08,113.14,19786.0,102.3694,102.4237,102.3332,102.3875,19786.0
2016-08-25 12:15:00,113.13,113.29,113.13,113.28,8404.0,102.3784,102.5232,102.3784,102.5142,8404.0
2016-08-25 12:20:00,113.25,113.41,113.23,113.41,8987.0,102.487,102.6318,102.4689,102.6318,8987.0
2016-08-25 12:25:00,113.38,113.52,113.31,113.51,7800.0,102.6047,102.7314,102.5413,102.7223,7800.0
2016-08-25 12:30:00,113.5,113.55,113.43,113.43,17108.0,102.7133,102.7585,102.6499,102.6499,17108.0
2016-08-25 12:35:00,113.46,113.47,113.36,113.42,14750.0,102.6771,102.6861,102.5866,102.6409,14750.0
2016-08-25 12:40:00,113.44,113.52,113.42,113.5,4172.0,102.659,102.7314,102.6409,102.7133,4172.0
2016-08-25 12:45:00,113.51,113.51,113.41,113.49,9139.0,102.7223,102.7223,102.6318,102.7042,9139.0
2016-08-25 12:50:00,113.49,113.55,113.49,113.52,3683.0,102.7042,102.7585,102.7042,102.7314,3683.0
2016-08-25 12:55:00,113.5,113.54,113.49,113.54,3340.0,102.7133,102.7495,102.7042,102.7495,3340.0
2016-08-25 13:00:00,113.53,113.61,113.53,113.57,6606.0,102.7404,102.8128,102.7404,102.7766,6606.0
2016-08-25 13:05:00,113.55,113.56,113.5,113.5,6544.0,102.7585,102.7676,102.7133,102.7133,6544.0
2016-08-25 13:10:00,113.51,113.57,113.46,113.47,10486.0,102.7223,102.7766,102.6771,102.6861,10486.0
2016-08-25 13:15:00,113.47,113.52,113.41,113.47,5965.0,102.6861,102.7314,102.6318,102.6861,5965.0
2016-08-25 13:20:00,113.46,113.58,113.46,113.58,4167.0,102.6771,102.7856,102.6771,102.7856,4167.0
2016-08-25 13:25:00,113.57,113.64,113.56,113.61,8913.0,102.7766,102.8399,102.7676,102.8128,8913.0
2016-08-25 13:30:00,113.6,113.7,113.6,113.67,17798.0,102.8037,102.8942,102.8037,102.8671,17798.0
2016-08-25 13:35:00,113.67,113.72,113.58,113.63,57922.0,102.8671,102.9123,102.7856,102.8309,57922.0
2016-08-25 13:40:00,113.61,113.63,113.37,113.42,18916.0,102.8128,102.8309,102.5956,102.6409,18916.0
2016-08-25 13:45:00,113.41,113.56,113.3,113.32,11849.0,102.6318,102.7676,102.5323,102.5504,11849.0
2016-08-25 13:50:00,113.33,113.36,113.27,113.32,2587.0,102.5594,102.5866,102.5051,102.5504,2587.0
2016-08-25 13:55:00,113.32,113.45,113.32,113.35,9595.0,102.5504,102.668,102.5504,102.5775,9595.0
2016-08-25 14:00:00,113.34,113.41,113.34,113.39,5215.0,102.5685,102.6318,102.5685,102.6137,5215.0
2016-08-25 14:05:00,113.38,113.39,113.19,113.2,6560.0,102.6047,102.6137,102.4327,102.4418,6560.0
2016-08-25 14:10:00,113.22,113.32,113.22,113.3,7194.0,102.4599,102.5504,102.4599,102.5323,7194.0
2016-08-25 14:15:00,113.29,113.29,113.18,113.21,5020.0,102.5232,102.5232,102.4237,102.4508,5020.0
2016-08-25 14:20:00,113.18,113.19,113.1,113.15,5666.0,102.4237,102.4327,102.3513,102.3965,5666.0
2016-08-25 14:25:00,113.13,113.19,113.08,113.17,8395.0,102.3784,102.4327,102.3332,102.4146,8395.0
2016-08-25 14:30:00,113.17,113.19,113.13,113.16,8291.0,102.4146,102.4327,102.3784,102.4056,8291.0
2016-08-25 14:35:00,113.15,113.23,113.15,113.23,9773.0,102.3965,102.4689,102.3965,102.4689,9773.0
2016-08-25 14:40:00,113.22,113.23,113.13,113.19,29433.0,102.4599,102.4689,102.3784,102.4327,29433.0
2016-08-25 14:45:00,113.2,113.21,113.09,113.14,6506.0,102.4418,102.4508,102.3422,102.3875,6506.0
2016-08-25 14:50:00,113.14,113.16,113.11,113.15,8414.0,102.3875,102.4056,102.3603,102.3965,8414.0
2016-08-25 14:55:00,113.15,113.19,113.13,113.19,9486.0,102.3965,102.4327,102.3784,102.4327,9486.0
2016-08-25 15:00:00,113.18,113.18,113.07,113.07,7377.0,102.4237,102.4237,102.3241,102.3241,7377.0
2016-08-25 15:05:00,113.07,113.26,113.05,113.26,11767.0,102.3241,102.4961,102.306,102.4961,11767.0
2016-08-25 15:10:00,113.26,113.31,113.23,113.26,12835.0,102.4961,102.5413,102.4689,102.4961,12835.0
2016-08-25 15:15:00,113.25,113.28,113.23,113.25,7926.0,102.487,102.5142,102.4689,102.487,7926.0
2016-08-25 15:20:00,113.25,113.43,113.24,113.41,17284.0,102.487,102.6499,102.478,102.6318,17284.0
2016-08-25 15:25:00,113.39,113.5,113.38,113.42,16970.0,102.6137,102.7133,102.6047,102.6409,16970.0
2016-08-25 15:30:00,113.42,113.45,113.37,113.42,16558.0,102.6409,102.668,102.5956,102.6409,16558.0
2016-08-25 15:35:00,113.42,113.49,113.37,113.39,36490.0,102.6409,102.7042,102.5956,102.6137,36490.0
2016-08-25 15:40:00,113.38,113.38,113.27,113.34,30955.0,102.6047,102.6047,102.5051,102.5685,30955.0
2016-08-25 15:45:00,113.32,113.33,113.26,113.28,25410.0,102.5504,102.5594,102.4961,102.5142,25410.0
2016-08-25 15:50:00,113.28,113.31,113.26,113.31,29046.0,102.5142,102.5413,102.4961,102.5413,29046.0
2016-08-25 15:55:00,113.3,113.33,113.17,113.33,85965.0,102.5323,102.5594,102.4146,102.5594,85965.0
2016-08-26 09:30:00,113.67,113.87,113.65,113.87,9499.0,102.8671,103.0481,102.849,103.0481,9499.0
2016-08-26 09:35:00,113.88,114.05,113.84,113.96,6782.0,103.0571,103.211,103.0209,103.1295,6782.0
2016-08-26 09:40:00,113.98,114.01,113.89,113.94,6946.0,103.1476,103.1748,103.0662,103.1114,6946.0
2016-08-26 09:45:00,113.93,113.93,113.66,113.72,5320.0,103.1024,103.1024,102.858,102.9123,5320.0
2016-08-26 09:50:00,113.71,113.81,113.61,113.72,3928.0,102.9033,102.9938,102.8128,102.9123,3928.0
2016-08-26 09:55:00,113.63,113.8,113.59,113.72,3200.0,102.8309,102.9847,102.7947,102.9123,3200.0
2016-08-26 10:00:00,113.73,113.9,113.24,113.9,10702.0,102.9214,103.0752,102.478,103.0752,10702.0
2016-08-26 10:05:00,113.88,113.91,113.63,113.9,5837.0,103.0571,103.0843,102.8309,103.0752,5837.0
2016-08-26 10:10:00,113.83,114.11,113.82,114.11,7457.0,103.0119,103.2653,103.0028,103.2653,7457.0
2016-08-26 10:15:00,114.15,114.62,114.15,114.47,14984.0,103.3015,103.7268,103.3015,103.5911,14984.0
2016-08-26 10:20:00,114.42,114.5,114.39,114.5,5300.0,103.5458,103.6182,103.5187,103.6182,5300.0
2016-08-26 10:25:00,114.49,114.6,114.48,114.48,10528.0,103.6092,103.7087,103.6001,103.6001,10528.0
2016-08-26 10:30:00,114.54,114.55,114.4,114.42,7635.0,103.6544,103.6635,103.5277,103.5458,7635.0
2016-08-26 10:35:00,114.42,114.55,114.39,114.5,6100.0,103.5458,103.6635,103.5187,103.6182,6100.0
2016-08-26 10:40:00,114.5,114.51,114.42,114.46,7002.0,103.6182,103.6273,103.5458,103.582,7002.0
2016-08-26 10:45:00,114.45,114.58,114.43,114.52,5966.0,103.573,103.6906,103.5549,103.6363,5966.0
2016-08-26 10:50:00,114.52,114.71,114.52,114.71,20260.0,103.6363,103.8083,103.6363,103.8083,20260.0
2016-08-26 10:55:00,114.69,114.78,114.69,114.76,7626.0,103.7902,103.8716,103.7902,103.8535,7626.0
2016-08-26 11:00:00,114.74,114.75,114.61,114.69,23526.0,103.8354,103.8445,103.7178,103.7902,23526.0
2016-08-26 11:05:00,114.66,114.78,114.66,114.74,20214.0,103.763,103.8716,103.763,103.8354,20214.0
2016-08-26 11:10:00,114.73,114.79,114.62,114.75,14507.0,103.8264,103.8807,103.7268,103.8445,14507.0
2016-08-26 11:15:00,114.75,114.88,114.74,114.85,14130.0,103.8445,103.9621,103.8354,103.935,14130.0
2016-08-26 11:20:00,114.86,114.94,114.86,114.94,10051.0,103.944,104.0164,103.944,104.0164,10051.0
2016-08-26 11:25:00,114.93,115.08,114.92,114.98,14603.0,104.0073,104.1431,103.9983,104.0526,14603.0
2016-08-26 11:30:00,115.01,115.07,114.98,115.0,9592.0,104.0797,104.134,104.0526,104.0707,9592.0
2016-08-26 11:35:00,114.99,115.01,114.83,114.83,14596.0,104.0616,104.0797,103.9169,103.9169,14596.0
2016-08-26 11:40:00,114.83,114.85,114.55,114.62,19571.0,103.9169,103.935,103.6635,103.7268,19571.0
2016-08-26 11:45:00,114.66,114.71,114.61,114.67,11642.0,103.763,103.8083,103.7178,103.7721,11642.0
2016-08-26 11:50:00,114.65,114.65,114.3,114.41,13807.0,103.754,103.754,103.4372,103.5368,13807.0
2016-08-26 11:55:00,114.43,114.44,114.31,114.35,10878.0,103.5549,103.5639,103.4463,103.4825,10878.0
2016-08-26 12:00:00,114.33,114.33,114.05,114.15,8765.0,103.4644,103.4644,103.211,103.3015,8765.0
2016-08-26 12:05:00,114.14,114.22,113.95,114.07,6958.0,103.2924,103.3648,103.1205,103.2291,6958.0
2016-08-26 12:10:00,114.07,114.07,113.86,114.03,10273.0,103.2291,103.2291,103.039,103.1929,10273.0
2016-08-26 12:15:00,114.01,114.05,113.89,114.04,10156.0,103.1748,103.211,103.0662,103.2019,10156.0
2016-08-26 12:20:00,114.03,114.14,113.99,114.13,7725.0,103.1929,103.2924,103.1567,103.2834,7725.0
2016-08-26 12:25:00,114.13,114.16,114.06,114.09,17843.0,103.2834,103.3105,103.22,103.2472,17843.0
2016-08-26 12:30:00,114.05,114.11,113.96,114.11,7447.0,103.211,103.2653,103.1295,103.2653,7447.0
2016-08-26 12:35:00,114.08,114.1,113.97,114.03,3904.0,103.2381,103.2562,103.1386,103.1929,3904.0
2016-08-26 12:40:00,114.04,114.19,114.04,114.18,4114.0,103.2019,103.3377,103.2019,103.3286,4114.0
2016-08-26 12:45:00,114.18,114.18,114.09,114.09,4547.0,103.3286,103.3286,103.2472,103.2472,4547.0
2016-08-26 12:50:00,114.06,114.06,113.94,113.99,6307.0,103.22,103.22,103.1114,103.1567,6307.0
2016-08-26 12:55:00,114.0,114.04,113.96,114.01,5286.0,103.1657,103.2019,103.1295,103.1748,5286.0
2016-08-26 13:00:00,113.99,114.09,113.96,113.96,7702.0,103.1567,103.2472,103.1295,103.1295,7702.0
2016-08-26 13:05:00,113.95,114.0,113.9,114.0,3530.0,103.1205,103.1657,103.0752,103.1657,3530.0
2016-08-26 13:10:00,114.0,114.1,113.9,113.91,8307.0,103.1657,103.2562,103.0752,103.0843,8307.0
2016-08-26 13:15:00,113.92,113.94,113.86,113.87,3798.0,103.0933,103.1114,103.039,103.0481,3798.0
2016-08-26 13:20:00,113.86,113.97,113.8,113.97,5954.0,103.039,103.1386,102.9847,103.1386,5954.0
2016-08-26 13:25:00,113.97,114.02,113.97,114.01,2500.0,103.1386,103.1838,103.1386,103.1748,2500.0
2016-08-26 13:30:00,113.99,114.01,113.89,113.94,6302.0,103.1567,103.1748,103.0662,103.1114,6302.0
2016-08-26 13:35:00,113.94,113.94,113.84,113.9,4419.0,103.1114,103.1114,103.0209,103.0752,4419.0
2016-08-26 13:40:00,113.91,113.97,113.88,113.88,7041.0,103.0843,103.1386,103.0571,103.0571,7041.0
2016-08-26 13:45:00,113.88,113.91,113.87,113.91,4092.0,103.0571,103.0843,103.0481,103.0843,4092.0
2016-08-26 13:50:00,113.92,114.01,113.91,113.98,3843.0,103.0933,103.1748,103.0843,103.1476,3843.0
2016-08-26 13:55:00,113.95,113.95,113.85,113.92,4720.0,103.1205,103.1205,103.03,103.0933,4720.0
2016-08-26 14:00:00,113.9,113.92,113.87,113.87,5851.0,103.0752,103.0933,103.0481,103.0481,5851.0
2016-08-26 14:05:00,113.88,114.01,113.83,114.01,8137.0,103.0571,103.1748,103.0119,103.1748,8137.0
2016-08-26 14:10:00,114.03,114.08,113.85,113.88,8525.0,103.1929,103.2381,103.03,103.0571,8525.0
2016-08-26 14:15:00,113.86,113.86,113.67,113.74,9157.0,103.039,103.039,102.8671,102.9304,9157.0
2016-08-26 14:20:00,113.74,113.78,113.69,113.75,7543.0,102.9304,102.9666,102.8852,102.9395,7543.0
2016-08-26 14:25:00,113.75,113.78,113.63,113.74,7414.0,102.9395,102.9666,102.8309,102.9304,7414.0
2016-08-26 14:30:00,113.71,113.79,113.67,113.77,4703.0,102.9033,102.9757,102.8671,102.9576,4703.0
2016-08-26 14:35:00,113.77,113.93,113.72,113.92,6339.0,102.9576,103.1024,102.9123,103.0933,6339.0
2016-08-26 14:40:00,113.89,113.91,113.85,113.85,4206.0,103.0662,103.0843,103.03,103.03,4206.0
2016-08-26 14:45:00,113.85,113.91,113.78,113.86,6728.0,103.03,103.0843,102.9666,103.039,6728.0
2016-08-26 14:50:00,113.83,113.97,113.8,113.95,5847.0,103.0119,103.1386,102.9847,103.1205,5847.0
2016-08-26 14:55:00,113.97,114.09,113.96,114.09,7430.0,103.1386,103.2472,103.1295,103.2472,7430.0
2016-08-26 15:00:00,114.08,114.08,114.04,114.06,8209.0,103.2381,103.2381,103.2019,103.22,8209.0
2016-08-26 15:05:00,114.04,114.2,114.04,114.2,11870.0,103.2019,103.3467,103.2019,103.3467,11870.0
2016-08-26 15:10:00,114.2,114.31,114.15,114.28,14273.0,103.3467,103.4463,103.3015,103.4191,14273.0
2016-08-26 15:15:00,114.28,114.37,114.25,114.26,14583.0,103.4191,103.5006,103.392,103.401,14583.0
2016-08-26 15:20:00,114.27,114.31,114.2,114.23,7897.0,103.4101,103.4463,103.3467,103.3739,7897.0
2016-08-26 15:25:00,114.25,114.48,114.25,114.41,8713.0,103.392,103.6001,103.392,103.5368,8713.0
2016-08-26 15:30:00,114.4,114.57,114.4,114.48,15436.0,103.5277,103.6816,103.5277,103.6001,15436.0
2016-08-26 15:35:00,114.48,114.51,114.34,114.43,17088.0,103.6001,103.6273,103.4734,103.5549,17088.0
2016-08-26 15:40:00,114.45,114.47,114.33,114.34,19257.0,103.573,103.5911,103.4644,103.4734,19257.0
2016-08-26 15:45:00,114.31,114.5,114.29,114.44,28761.0,103.4463,103.6182,103.4282,103.5639,28761.0
2016-08-26 15:50:00,114.43,114.51,114.37,114.37,23402.0,103.5549,103.6273,103.5006,103.5006,23402.0
2016-08-26 15:55:00,114.37,114.5,114.34,114.45,90927.0,103.5006,103.6182,103.4734,103.573,90927.0
2016-08-29 09:30:00,114.44,114.94,114.43,114.71,24224.0,103.5639,104.0164,103.5549,103.8083,24224.0
2016-08-29 09:35:00,114.81,115.79,114.8,115.63,18585.0,103.8988,104.7856,103.8897,104.6408,18585.0
2016-08-29 09:40:00,115.64,115.64,115.37,115.4,12150.0,104.6499,104.6499,104.4055,104.4327,12150.0
2016-08-29 09:45:00,115.43,115.47,114.75,115.23,43893.0,104.4598,104.496,103.8445,104.2788,43893.0
2016-08-29 09:50:00,115.24,115.4,115.17,115.18,4832.0,104.2879,104.4327,104.2245,104.2336,4832.0
2016-08-29 09:55:00,115.3,115.45,115.25,115.33,20590.0,104.3422,104.4779,104.2969,104.3693,20590.0
2016-08-29 10:00:00,115.3,115.34,115.01,115.15,8374.0,104.3422,104.3784,104.0797,104.2064,8374.0
2016-08-29 10:05:00,115.15,115.32,115.11,115.16,10880.0,104.2064,104.3603,104.1702,104.2155,10880.0
2016-08-29 10:10:00,115.17,115.42,115.17,115.36,11999.0,104.2245,104.4508,104.2245,104.3965,11999.0
2016-08-29 10:15:00,115.37,115.5,115.35,115.48,5925.0,104.4055,104.5232,104.3874,104.5051,5925.0
2016-08-29 10:20:00,115.49,115.74,115.49,115.71,12270.0,104.5141,104.7404,104.5141,104.7132,12270.0
2016-08-29 10:25:00,115.73,115.85,115.68,115.73,14931.0,104.7313,104.8399,104.6861,104.7313,14931.0
2016-08-29 10:30:00,115.73,115.86,115.68,115.81,11208.0,104.7313,104.849,104.6861,104.8037,11208.0
2016-08-29 10:35:00,115.86,115.86,115.63,115.64,12325.0,104.849,104.849,104.6408,104.6499,12325.0
2016-08-29 10:40:00,115.65,115.86,115.65,115.8,12155.0,104.6589,104.849,104.6589,104.7947,12155.0
2016-08-29 10:45:00,115.8,115.98,115.76,115.77,21711.0,104.7947,104.9576,104.7585,104.7675,21711.0
2016-08-29 10:50:00,115.81,115.89,115.75,115.79,11466.0,104.8037,104.8761,104.7494,104.7856,11466.0
2016-08-29 10:55:00,115.8,115.91,115.78,115.91,7400.0,104.7947,104.8942,104.7766,104.8942,7400.0
2016-08-29 11:00:00,115.89,115.94,115.82,115.9,19824.0,104.8761,104.9214,104.8128,104.8852,19824.0
2016-08-29 11:05:00,115.92,115.98,115.8,115.9,24210.0,104.9033,104.9576,104.7947,104.8852,24210.0
2016-08-29 11:10:00,115.93,115.98,115.87,115.95,6512.0,104.9123,104.9576,104.858,104.9304,6512.0
2016-08-29 11:15:00,115.97,115.97,115.82,115.86,9666.0,104.9485,104.9485,104.8128,104.849,9666.0
2016-08-29 11:20:00,115.84,115.93,115.82,115.92,6526.0,104.8309,104.9123,104.8128,104.9033,6526.0
2016-08-29 11:25:00,115.91,115.97,115.87,115.96,8974.0,104.8942,104.9485,104.858,104.9395,8974.0
2016-08-29 11:30:00,115.94,115.98,115.86,115.97,6672.0,104.9214,104.9576,104.849,104.9485,6672.0
2016-08-29 11:35:00,115.98,116.12,115.96,116.11,19748.0,104.9576,105.0843,104.9395,105.0752,19748.0
2016-08-29 11:40:00,116.1,116.32,116.08,116.25,12400.0,105.0662,105.2652,105.0481,105.2019,12400.0
2016-08-29 11:45:00,116.24,116.37,116.19,116.3,9744.0,105.1929,105.3105,105.1476,105.2471,9744.0
2016-08-29 11:50:00,116.29,116.36,116.21,116.21,8171.0,105.2381,105.3014,105.1657,105.1657,8171.0
2016-08-29 11:55:00,116.2,116.23,116.14,116.23,13850.0,105.1567,105.1838,105.1024,105.1838,13850.0
2016-08-29 12:00:00,116.21,116.21,116.1,116.12,8435.0,105.1657,105.1657,105.0662,105.0843,8435.0
2016-08-29 12:05:00,116.1,116.2,116.1,116.18,17234.0,105.0662,105.1567,105.0662,105.1386,17234.0
2016-08-29 12:10:00,116.19,116.2,116.15,116.19,5400.0,105.1476,105.1567,105.1114,105.1476,5400.0
2016-08-29 12:15:00,116.17,116.2,116.1,116.13,11280.0,105.1295,105.1567,105.0662,105.0933,11280.0
2016-08-29 12:20:00,116.14,116.18,116.13,116.18,3746.0,105.1024,105.1386,105.0933,105.1386,3746.0
2016-08-29 12:25:00,116.17,116.22,116.14,116.16,4850.0,105.1295,105.1748,105.1024,105.1205,4850.0
2016-08-29 12:30:00,116.15,116.18,116.13,116.16,7401.0,105.1114,105.1386,105.0933,105.1205,7401.0
2016-08-29 12:35:00,116.15,116.19,116.14,116.15,6365.0,105.1114,105.1476,105.1024,105.1114,6365.0
2016-08-29 12:40:00,116.14,116.18,116.12,116.12,16032.0,105.1024,105.1386,105.0843,105.0843,16032.0
2016-08-29 12:45:00,116.12,116.15,116.1,116.1,9401.0,105.0843,105.1114,105.0662,105.0662,9401.0
2016-08-29 12:50:00,116.1,116.14,116.1,116.13,4984.0,105.0662,105.1024,105.0662,105.0933,4984.0
2016-08-29 12:55:00,116.12,116.16,116.1,116.16,9361.0,105.0843,105.1205,105.0662,105.1205,9361.0
2016-08-29 13:00:00,116.17,116.2,116.16,116.19,11000.0,105.1295,105.1567,105.1205,105.1476,11000.0
2016-08-29 13:05:00,116.18,116.22,116.11,116.15,24289.0,105.1386,105.1748,105.0752,105.1114,24289.0
2016-08-29 13:10:00,116.13,116.28,116.13,116.26,8980.0,105.0933,105.229,105.0933,105.2109,8980.0
2016-08-29 13:15:00,116.26,116.28,116.2,116.21,10954.0,105.2109,105.229,105.1567,105.1657,10954.0
2016-08-29 13:20:00,116.21,116.37,116.18,116.34,9939.0,105.1657,105.3105,105.1386,105.2833,9939.0
2016-08-29 13:25:00,116.35,116.39,116.32,116.34,12229.0,105.2924,105.3286,105.2652,105.2833,12229.0
2016-08-29 13:30:00,116.32,116.32,116.23,116.23,9674.0,105.2652,105.2652,105.1838,105.1838,9674.0
2016-08-29 13:35:00,116.21,116.23,116.15,116.22,6493.0,105.1657,105.1838,105.1114,105.1748,6493.0
2016-08-29 13:40:00,116.21,116.22,116.12,116.14,7726.0,105.1657,105.1748,105.0843,105.1024,7726.0
2016-08-29 13:45:00,116.13,116.15,116.07,116.07,9462.0,105.0933,105.1114,105.039,105.039,9462.0
2016-08-29 13:50:00,116.06,116.23,116.03,116.2,10804.0,105.03,105.1838,105.0028,105.1567,10804.0
2016-08-29 13:55:00,116.22,116.36,116.2,116.34,10949.0,105.1748,105.3014,105.1567,105.2833,10949.0
2016-08-29 14:00:00,116.33,116.33,116.22,116.26,4923.0,105.2743,105.2743,105.1748,105.2109,4923.0
2016-08-29 14:05:00,116.24,116.24,116.13,116.14,4079.0,105.1929,105.1929,105.0933,105.1024,4079.0
2016-08-29 14:10:00,116.14,116.16,116.11,116.16,5939.0,105.1024,105.1205,105.0752,105.1205,5939.0
2016-08-29 14:15:00,116.16,116.16,116.03,116.06,4860.0,105.1205,105.1205,105.0028,105.03,4860.0
2016-08-29 14:20:00,116.06,116.07,116.01,116.02,5106.0,105.03,105.039,104.9847,104.9938,5106.0
2016-08-29 14:25:00,116.01,116.02,115.91,116.0,12062.0,104.9847,104.9938,104.8942,104.9757,12062.0
2016-08-29 14:30:00,116.02,116.07,116.01,116.03,6614.0,104.9938,105.039,104.9847,105.0028,6614.0
2016-08-29 14:35:00,116.07,116.13,116.05,116.09,11032.0,105.039,105.0933,105.0209,105.0571,11032.0
2016-08-29 14:40:00,116.08,116.08,116.01,116.04,5089.0,105.0481,105.0481,104.9847,105.0119,5089.0
2016-08-29 14:45:00,116.03,116.1,115.98,116.1,5961.0,105.0028,105.0662,104.9576,105.0662,5961.0
2016-08-29 14:50:00,116.1,116.19,116.1,116.18,8453.0,105.0662,105.1476,105.0662,105.1386,8453.0
2016-08-29 14:55:00,116.18,116.31,116.17,116.31,18777.0,105.1386,105.2562,105.1295,105.2562,18777.0
2016-08-29 15:00:00,116.31,116.31,116.21,116.23,12057.0,105.2562,105.2562,105.1657,105.1838,12057.0
2016-08-29 15:05:00,116.21,116.27,116.19,116.26,10297.0,105.1657,105.22,105.1476,105.2109,10297.0
2016-08-29 15:10:00,116.26,116.36,116.25,116.3,13471.0,105.2109,105.3014,105.2019,105.2471,13471.0
2016-08-29 15:15:00,116.29,116.3,116.25,116.27,12027.0,105.2381,105.2471,105.2019,105.22,12027.0
2016-08-29 15:20:00,116.27,116.31,116.24,116.24,21724.0,105.22,105.2562,105.1929,105.1929,21724.0
2016-08-29 15:25:00,116.24,116.24,116.17,116.24,12675.0,105.1929,105.1929,105.1295,105.1929,12675.0
2016-08-29 15:30:00,116.23,116.24,116.18,116.19,22020.0,105.1838,105.1929,105.1386,105.1476,22020.0
2016-08-29 15:35:00,116.19,116.24,116.18,116.2,22100.0,105.1476,105.1929,105.1386,105.1567,22100.0
2016-08-29 15:40:00,116.19,116.21,116.08,116.14,32304.0,105.1476,105.1657,105.0481,105.1024,32304.0
2016-08-29 15:45:00,116.13,116.16,116.09,116.14,30553.0,105.0933,105.1205,105.0571,105.1024,30553.0
2016-08-29 15:50:00,116.14,116.19,116.12,116.19,32002.0,105.1024,105.1476,105.0843,105.1476,32002.0
2016-08-29 15:55:00,116.18,116.31,116.15,116.26,133863.0,105.1386,105.2562,105.1114,105.2109,133863.0
2016-08-30 09:30:00,116.11,116.69,116.0,116.57,27430.0,105.0752,105.6001,104.9757,105.4915,27430.0
2016-08-30 09:35:00,116.55,116.63,116.05,116.07,20354.0,105.4734,105.5458,105.0209,105.039,20354.0
2016-08-30 09:40:00,116.03,116.12,115.89,116.12,4782.0,105.0028,105.0843,104.8761,105.0843,4782.0
2016-08-30 09:45:00,116.08,116.29,116.08,116.23,8624.0,105.0481,105.2381,105.0481,105.1838,8624.0
2016-08-30 09:50:00,116.26,116.3,116.11,116.26,5400.0,105.2109,105.2471,105.0752,105.2109,5400.0
2016-08-30 09:55:00,116.25,116.25,116.05,116.11,17933.0,105.2019,105.2019,105.0209,105.0752,17933.0
2016-08-30 10:00:00,116.09,116.24,116.01,116.22,5844.0,105.0571,105.1929,104.9847,105.1748,5844.0
2016-08-30 10:05:00,116.18,116.21,115.93,115.95,8741.0,105.1386,105.1657,104.9123,104.9304,8741.0
2016-08-30 10:10:00,115.96,116.14,115.95,116.14,8204.0,104.9395,105.1024,104.9304,105.1024,8204.0
2016-08-30 10:15:00,116.14,116.14,115.95,115.97,9102.0,105.1024,105.1024,104.9304,104.9485,9102.0
2016-08-30 10:20:00,115.97,115.97,115.81,115.83,6023.0,104.9485,104.9485,104.8037,104.8218,6023.0
2016-08-30 10:25:00,115.84,115.9,115.83,115.9,4189.0,104.8309,104.8852,104.8218,104.8852,4189.0
2016-08-30 10:30:00,115.9,115.94,115.72,115.78,9414.0,104.8852,104.9214,104.7223,104.7766,9414.0
2016-08-30 10:35:00,115.79,115.92,115.79,115.92,5750.0,104.7856,104.9033,104.7856,104.9033,5750.0
2016-08-30 10:40:00,115.91,116.02,115.91,115.97,5425.0,104.8942,104.9938,104.8942,104.9485,5425.0
2016-08-30 10:45:00,116.01,116.01,115.9,115.94,3600.0,104.9847,104.9847,104.8852,104.9214,3600.0
2016-08-30 10:50:00,115.9,115.9,115.72,115.72,5395.0,104.8852,104.8852,104.7223,104.7223,5395.0
2016-08-30 10:55:00,115.74,115.79,115.66,115.76,17684.0,104.7404,104.7856,104.668,104.7585,17684.0
2016-08-30 11:00:00,115.75,115.91,115.7,115.91,15984.0,104.7494,104.8942,104.7042,104.8942,15984.0
2016-08-30 11:05:00,115.94,115.98,115.83,115.83,5045.0,104.9214,104.9576,104.8218,104.8218,5045.0
2016-08-30 11:10:00,115.83,115.83,115.63,115.68,7100.0,104.8218,104.8218,104.6408,104.6861,7100.0
2016-08-30 11:15:00,115.71,115.75,115.64,115.65,5838.0,104.7132,104.7494,104.6499,104.6589,5838.0
2016-08-30 11:20:00,115.64,115.64,115.53,115.54,8838.0,104.6499,104.6499,104.5503,104.5594,8838.0
2016-08-30 11:25:00,115.55,115.61,115.48,115.53,8069.0,104.5684,104.6227,104.5051,104.5503,8069.0
2016-08-30 11:30:00,115.54,115.67,115.48,115.64,10134.0,104.5594,104.677,104.5051,104.6499,10134.0
2016-08-30 11:35:00,115.64,115.78,115.64,115.78,6965.0,104.6499,104.7766,104.6499,104.7766,6965.0
2016-08-30 11:40:00,115.78,115.78,115.64,115.64,6438.0,104.7766,104.7766,104.6499,104.6499,6438.0
2016-08-30 11:45:00,115.64,115.74,115.59,115.72,7069.0,104.6499,104.7404,104.6046,104.7223,7069.0
2016-08-30 11:50:00,115.72,115.75,115.68,115.68,12128.0,104.7223,104.7494,104.6861,104.6861,12128.0
2016-08-30 11:55:00,115.66,115.66,115.6,115.64,4194.0,104.668,104.668,104.6137,104.6499,4194.0
2016-08-30 12:00:00,115.63,115.68,115.56,115.64,8687.0,104.6408,104.6861,104.5775,104.6499,8687.0
2016-08-30 12:05:00,115.66,115.75,115.66,115.67,2822.0,104.668,104.7494,104.668,104.677,2822.0
2016-08-30 12:10:00,115.68,115.71,115.59,115.65,5678.0,104.6861,104.7132,104.6046,104.6589,5678.0
2016-08-30 12:15:00,115.66,115.72,115.66,115.69,4819.0,104.668,104.7223,104.668,104.6951,4819.0
2016-08-30 12:20:00,115.71,115.71,115.63,115.7,3774.0,104.7132,104.7132,104.6408,104.7042,3774.0
2016-08-30 12:25:00,115.69,115.81,115.68,115.78,6096.0,104.6951,104.8037,104.6861,104.7766,6096.0
2016-08-30 12:30:00,115.75,115.8,115.75,115.75,4400.0,104.7494,104.7947,104.7494,104.7494,4400.0
2016-08-30 12:35:00,115.76,115.77,115.63,115.67,6150.0,104.7585,104.7675,104.6408,104.677,6150.0
2016-08-30 12:40:00,115.65,115.66,115.51,115.51,4700.0,104.6589,104.668,104.5322,104.5322,4700.0
2016-08-30 12:45:00,115.51,115.54,115.44,115.5,6062.0,104.5322,104.5594,104.4689,104.5232,6062.0
2016-08-30 12:50:00,115.51,115.61,115.47,115.61,5800.0,104.5322,104.6227,104.496,104.6227,5800.0
2016-08-30 12:55:00,115.63,115.66,115.59,115.64,3106.0,104.6408,104.668,104.6046,104.6499,3106.0
2016-08-30 13:00:00,115.63,115.65,115.6,115.62,7181.0,104.6408,104.6589,104.6137,104.6318,7181.0
2016-08-30 13:05:00,115.62,115.73,115.6,115.72,4550.0,104.6318,104.7313,104.6137,104.7223,4550.0
2016-08-30 13:10:00,115.74,115.8,115.71,115.71,6650.0,104.7404,104.7947,104.7132,104.7132,6650.0
2016-08-30 13:15:00,115.72,115.74,115.7,115.72,3989.0,104.7223,104.7404,104.7042,104.7223,3989.0
2016-08-30 13:20:00,115.72,115.75,115.69,115.74,2500.0,104.7223,104.7494,104.6951,104.7404,2500.0
2016-08-30 13:25:00,115.74,115.76,115.69,115.71,6127.0,104.7404,104.7585,104.6951,104.7132,6127.0
2016-08-30 13:30:00,115.74,115.76,115.69,115.69,4319.0,104.7404,104.7585,104.6951,104.6951,4319.0
2016-08-30 13:35:00,115.69,115.8,115.69,115.8,4537.0,104.6951,104.7947,104.6951,104.7947,4537.0
2016-08-30 13:40:00,115.81,115.81,115.68,115.68,5382.0,104.8037,104.8037,104.6861,104.6861,5382.0
2016-08-30 13:45:00,115.68,115.76,115.68,115.71,5185.0,104.6861,104.7585,104.6861,104.7132,5185.0
2016-08-30 13:50:00,115.73,115.81,115.73,115.73,8949.0,104.7313,104.8037,104.7313,104.7313,8949.0
2016-08-30 13:55:00,115.75,115.81,115.71,115.76,6812.0,104.7494,104.8037,104.7132,104.7585,6812.0
2016-08-30 14:00:00,115.74,115.75,115.64,115.67,6584.0,104.7404,104.7494,104.6499,104.677,6584.0
2016-08-30 14:05:00,115.7,115.72,115.62,115.63,8408.0,104.7042,104.7223,104.6318,104.6408,8408.0
2016-08-30 14:10:00,115.63,115.74,115.63,115.71,5814.0,104.6408,104.7404,104.6408,104.7132,5814.0
2016-08-30 14:15:00,115.7,115.7,115.57,115.61,9850.0,104.7042,104.7042,104.5865,104.6227,9850.0
2016-08-30 14:20:00,115.61,115.69,115.59,115.69,2412.0,104.6227,104.6951,104.6046,104.6951,2412.0
2016-08-30 14:25:00,115.69,115.74,115.64,115.69,8595.0,104.6951,104.7404,104.6499,104.6951,8595.0
2016-08-30 14:30:00,115.69,115.72,115.61,115.7,6506.0,104.6951,104.7223,104.6227,104.7042,6506.0
2016-08-30 14:35:00,115.69,115.79,115.65,115.75,9026.0,104.6951,104.7856,104.6589,104.7494,9026.0
2016-08-30 14:40:00,115.76,115.81,115.74,115.77,4831.0,104.7585,104.8037,104.7404,104.7675,4831.0
2016-08-30 14:45:00,115.77,115.78,115.75,115.78,2245.0,104.7675,104.7766,104.7494,104.7766,2245.0
2016-08-30 14:50:00,115.78,115.8,115.76,115.8,7559.0,104.7766,104.7947,104.7585,104.7947,7559.0
2016-08-30 14:55:00,115.79,115.85,115.78,115.83,5422.0,104.7856,104.8399,104.7766,104.8218,5422.0
2016-08-30 15:00:00,115.82,115.82,115.72,115.79,10414.0,104.8128,104.8128,104.7223,104.7856,10414.0
2016-08-30 15:05:00,115.77,115.87,115.77,115.85,3427.0,104.7675,104.858,104.7675,104.8399,3427.0
2016-08-30 15:10:00,115.84,115.88,115.75,115.88,8869.0,104.8309,104.8671,104.7494,104.8671,8869.0
2016-08-30 15:15:00,115.85,115.86,115.78,115.86,6736.0,104.8399,104.849,104.7766,104.849,6736.0
2016-08-30 15:20:00,115.85,115.9,115.81,115.9,6036.0,104.8399,104.8852,104.8037,104.8852,6036.0
2016-08-30 15:25:00,115.89,115.91,115.85,115.87,7323.0,104.8761,104.8942,104.8399,104.858,7323.0
2016-08-30 15:30:00,115.87,115.88,115.81,115.82,8261.0,104.858,104.8671,104.8037,104.8128,8261.0
2016-08-30 15:35:00,115.83,116.01,115.82,115.97,8266.0,104.8218,104.9847,104.8128,104.9485,8266.0
2016-08-30 15:40:00,115.97,115.97,115.88,115.9,10858.0,104.9485,104.9485,104.8671,104.8852,10858.0
2016-08-30 15:45:00,115.88,115.98,115.85,115.85,17245.0,104.8671,104.9576,104.8399,104.8399,17245.0
2016-08-30 15:50:00,115.86,115.92,115.84,115.9,13443.0,104.849,104.9033,104.8309,104.8852,13443.0
2016-08-30 15:55:00,115.89,115.96,115.86,115.94,37142.0,104.8761,104.9395,104.849,104.9214,37142.0
2016-08-31 09:30:00,115.91,116.38,115.51,115.77,17447.0,104.8942,105.3195,104.5322,104.7675,17447.0
2016-08-31 09:35:00,115.68,115.69,115.29,115.56,13986.0,104.6861,104.6951,104.3331,104.5775,13986.0
2016-08-31 09:40:00,115.56,115.86,115.56,115.83,4014.0,104.5775,104.849,104.5775,104.8218,4014.0
2016-08-31 09:45:00,115.7,115.7,115.44,115.68,5209.0,104.7042,104.7042,104.4689,104.6861,5209.0
2016-08-31 09:50:00,115.67,115.67,115.43,115.5,4637.0,104.677,104.677,104.4598,104.5232,4637.0
2016-08-31 09:55:00,115.5,115.5,115.38,115.44,1700.0,104.5232,104.5232,104.4146,104.4689,1700.0
2016-08-31 10:00:00,115.42,115.42,115.36,115.37,4407.0,104.4508,104.4508,104.3965,104.4055,4407.0
2016-08-31 10:05:00,115.34,115.37,115.22,115.27,9811.0,104.3784,104.4055,104.2698,104.315,9811.0
2016-08-31 10:10:00,115.26,115.45,115.26,115.45,18200.0,104.306,104.4779,104.306,104.4779,18200.0
2016-08-31 10:15:00,115.43,115.47,115.33,115.33,4015.0,104.4598,104.496,104.3693,104.3693,4015.0
2016-08-31 10:20:00,115.35,115.44,115.33,115.37,3126.0,104.3874,104.4689,104.3693,104.4055,3126.0
2016-08-31 10:25:00,115.38,115.46,115.36,115.45,3401.0,104.4146,104.487,104.3965,104.4779,3401.0
2016-08-31 10:30:00,115.37,115.37,115.25,115.25,3750.0,104.4055,104.4055,104.2969,104.2969,3750.0
2016-08-31 10:35:00,115.21,115.21,115.14,115.2,23274.0,104.2607,104.2607,104.1974,104.2517,23274.0
2016-08-31 10:40:00,115.15,115.39,115.15,115.38,7800.0,104.2064,104.4236,104.2064,104.4146,7800.0
2016-08-31 10:45:00,115.42,115.45,115.37,115.41,2035.0,104.4508,104.4779,104.4055,104.4417,2035.0
2016-08-31 10:50:00,115.41,115.59,115.41,115.52,13804.0,104.4417,104.6046,104.4417,104.5413,13804.0
2016-08-31 10:55:00,115.53,115.61,115.5,115.54,5600.0,104.5503,104.6227,104.5232,104.5594,5600.0
2016-08-31 11:00:00,115.56,115.59,115.47,115.59,12318.0,104.5775,104.6046,104.496,104.6046,12318.0
2016-08-31 11:05:00,115.6,115.76,115.55,115.76,11189.0,104.6137,104.7585,104.5684,104.7585,11189.0
2016-08-31 11:10:00,115.75,115.8,115.71,115.71,2551.0,104.7494,104.7947,104.7132,104.7132,2551.0
2016-08-31 11:15:00,115.72,115.75,115.7,115.75,1770.0,104.7223,104.7494,104.7042,104.7494,1770.0
2016-08-31 11:20:00,115.74,115.81,115.74,115.81,2512.0,104.7404,104.8037,104.7404,104.8037,2512.0
2016-08-31 11:25:00,115.82,115.82,115.69,115.7,4200.0,104.8128,104.8128,104.6951,104.7042,4200.0
2016-08-31 11:30:00,115.7,115.7,115.59,115.61,4047.0,104.7042,104.7042,104.6046,104.6227,4047.0
2016-08-31 11:35:00,115.61,115.61,115.53,115.56,2200.0,104.6227,104.6227,104.5503,104.5775,2200.0
2016-08-31 11:40:00,115.56,115.65,115.55,115.64,4793.0,104.5775,104.6589,104.5684,104.6499,4793.0
2016-08-31 11:45:00,115.64,115.72,115.64,115.67,3625.0,104.6499,104.7223,104.6499,104.677,3625.0
2016-08-31 11:50:00,115.7,115.76,115.68,115.7,3502.0,104.7042,104.7585,104.6861,104.7042,3502.0
2016-08-31 11:55:00,115.69,115.71,115.63,115.68,2475.0,104.6951,104.7132,104.6408,104.6861,2475.0
2016-08-31 12:00:00,115.65,115.66,115.54,115.59,8225.0,104.6589,104.668,104.5594,104.6046,8225.0
2016-08-31 12:05:00,115.56,115.68,115.55,115.68,4635.0,104.5775,104.6861,104.5684,104.6861,4635.0
2016-08-31 12:10:00,115.67,115.68,115.62,115.62,3759.0,104.677,104.6861,104.6318,104.6318,3759.0
2016-08-31 12:15:00,115.63,115.64,115.53,115.63,9909.0,104.6408,104.6499,104.5503,104.6408,9909.0
2016-08-31 12:20:00,115.61,115.61,115.55,115.59,4965.0,104.6227,104.6227,104.5684,104.6046,4965.0
2016-08-31 12:25:00,115.6,115.63,115.59,115.6,2828.0,104.6137,104.6408,104.6046,104.6137,2828.0
2016-08-31 12:30:00,115.59,115.59,115.55,115.59,9067.0,104.6046,104.6046,104.5684,104.6046,9067.0
2016-08-31 12:35:00,115.6,115.7,115.6,115.7,5390.0,104.6137,104.7042,104.6137,104.7042,5390.0
2016-08-31 12:40:00,115.68,115.71,115.64,115.64,5021.0,104.6861,104.7132,104.6499,104.6499,5021.0
2016-08-31 12:45:00,115.63,115.71,115.61,115.67,2500.0,104.6408,104.7132,104.6227,104.677,2500.0
2016-08-31 12:50:00,115.64,115.7,115.6,115.6,1585.0,104.6499,104.7042,104.6137,104.6137,1585.0
2016-08-31 12:55:00,115.62,115.63,115.55,115.59,1900.0,104.6318,104.6408,104.5684,104.6046,1900.0
2016-08-31 13:00:00,115.57,115.57,115.44,115.47,4306.0,104.5865,104.5865,104.4689,104.496,4306.0
2016-08-31 13:05:00,115.44,115.53,115.44,115.52,2556.0,104.4689,104.5503,104.4689,104.5413,2556.0
2016-08-31 13:10:00,115.48,115.49,115.42,115.42,1600.0,104.5051,104.5141,104.4508,104.4508,1600.0
2016-08-31 13:15:00,115.4,115.44,115.35,115.44,2548.0,104.4327,104.4689,104.3874,104.4689,2548.0
2016-08-31 13:20:00,115.44,115.47,115.41,115.43,2800.0,104.4689,104.496,104.4417,104.4598,2800.0
2016-08-31 13:25:00,115.46,115.49,115.44,115.48,2050.0,104.487,104.5141,104.4689,104.5051,2050.0
2016-08-31 13:30:00,115.48,115.48,115.42,115.45,1910.0,104.5051,104.5051,104.4508,104.4779,1910.0
2016-08-31 13:35:00,115.44,115.48,115.44,115.46,1563.0,104.4689,104.5051,104.4689,104.487,1563.0
2016-08-31 13:40:00,115.48,115.6,115.48,115.58,3873.0,104.5051,104.6137,104.5051,104.5956,3873.0
2016-08-31 13:45:00,115.59,115.61,115.56,115.56,1675.0,104.6046,104.6227,104.5775,104.5775,1675.0
2016-08-31 13:50:00,115.59,115.65,115.58,115.65,3800.0,104.6046,104.6589,104.5956,104.6589,3800.0
2016-08-31 13:55:00,115.64,115.66,115.57,115.57,2600.0,104.6499,104.668,104.5865,104.5865,2600.0
2016-08-31 14:00:00,115.57,115.62,115.55,115.59,1900.0,104.5865,104.6318,104.5684,104.6046,1900.0
2016-08-31 14:05:00,115.62,115.72,115.6,115.67,9031.0,104.6318,104.7223,104.6137,104.677,9031.0
2016-08-31 14:10:00,115.66,115.79,115.66,115.74,3018.0,104.668,104.7856,104.668,104.7404,3018.0
2016-08-31 14:15:00,115.74,115.78,115.67,115.75,2100.0,104.7404,104.7766,104.677,104.7494,2100.0
2016-08-31 14:20:00,115.76,115.77,115.74,115.77,3540.0,104.7585,104.7675,104.7404,104.7675,3540.0
2016-08-31 14:25:00,115.76,115.76,115.68,115.71,7943.0,104.7585,104.7585,104.6861,104.7132,7943.0
2016-08-31 14:30:00,115.71,115.71,115.55,115.66,20936.0,104.7132,104.7132,104.5684,104.668,20936.0
2016-08-31 14:35:00,115.66,115.69,115.63,115.64,4678.0,104.668,104.6951,104.6408,104.6499,4678.0
2016-08-31 14:40:00,115.65,115.65,115.57,115.6,4313.0,104.6589,104.6589,104.5865,104.6137,4313.0
2016-08-31 14:45:00,115.61,115.61,115.51,115.51,5212.0,104.6227,104.6227,104.5322,104.5322,5212.0
2016-08-31 14:50:00,115.53,115.55,115.44,115.52,8900.0,104.5503,104.5684,104.4689,104.5413,8900.0
2016-08-31 14:55:00,115.52,115.56,115.49,115.5,3489.0,104.5413,104.5775,104.5141,104.5232,3489.0
2016-08-31 15:00:00,115.46,115.61,115.45,115.6,4013.0,104.487,104.6227,104.4779,104.6137,4013.0
2016-08-31 15:05:00,115.61,115.69,115.61,115.69,3936.0,104.6227,104.6951,104.6227,104.6951,3936.0
2016-08-31 15:10:00,115.66,115.73,115.65,115.73,3462.0,104.668,104.7313,104.6589,104.7313,3462.0
2016-08-31 15:15:00,115.74,115.79,115.69,115.73,5564.0,104.7404,104.7856,104.6951,104.7313,5564.0
2016-08-31 15:20:00,115.73,115.75,115.69,115.75,3994.0,104.7313,104.7494,104.6951,104.7494,3994.0
2016-08-31 15:25:00,115.74,115.83,115.74,115.78,6184.0,104.7404,104.8218,104.7404,104.7766,6184.0
2016-08-31 15:30:00,115.79,115.81,115.75,115.75,12679.0,104.7856,104.8037,104.7494,104.7494,12679.0
2016-08-31 15:35:00,115.75,115.76,115.68,115.69,16442.0,104.7494,104.7585,104.6861,104.6951,16442.0
2016-08-31 15:40:00,115.7,115.79,115.7,115.75,12902.0,104.7042,104.7856,104.7042,104.7494,12902.0
2016-08-31 15:45:00,115.75,115.76,115.67,115.71,16673.0,104.7494,104.7585,104.677,104.7132,16673.0
2016-08-31 15:50:00,115.71,115.76,115.68,115.69,17674.0,104.7132,104.7585,104.6861,104.6951,17674.0
2016-08-31 15:55:00,115.68,115.76,115.64,115.66,45056.0,104.6861,104.7585,104.6499,104.668,45056.0
2016-09-01 09:30:00,115.9,115.9,115.41,115.63,14324.0,104.8852,104.8852,104.4417,104.6408,14324.0
2016-09-01 09:35:00,115.58,115.58,115.16,115.16,3234.0,104.5956,104.5956,104.2155,104.2155,3234.0
2016-09-01 09:40:00,115.28,115.37,115.25,115.29,5800.0,104.3241,104.4055,104.2969,104.3331,5800.0
2016-09-01 09:45:00,115.23,115.38,115.22,115.38,4362.0,104.2788,104.4146,104.2698,104.4146,4362.0
2016-09-01 09:50:00,115.37,115.39,115.04,115.18,8303.0,104.4055,104.4236,104.1069,104.2336,8303.0
2016-09-01 09:55:00,115.23,115.23,115.08,115.13,3150.0,104.2788,104.2788,104.1431,104.1883,3150.0
2016-09-01 10:00:00,115.09,115.11,114.8,114.91,26473.0,104.1521,104.1702,103.8897,103.9892,26473.0
2016-09-01 10:05:00,114.89,115.02,114.83,115.01,32546.0,103.9712,104.0888,103.9169,104.0797,32546.0
2016-09-01 10:10:00,115.03,115.07,114.86,114.91,6095.0,104.0978,104.134,103.944,103.9892,6095.0
2016-09-01 10:15:00,114.94,114.95,114.79,114.83,3942.0,104.0164,104.0254,103.8807,103.9169,3942.0
2016-09-01 10:20:00,114.83,114.89,114.67,114.82,7077.0,103.9169,103.9712,103.7721,103.9078,7077.0
2016-09-01 10:25:00,114.85,114.85,114.62,114.62,7047.0,103.935,103.935,103.7268,103.7268,7047.0
2016-09-01 10:30:00,114.63,114.66,114.41,114.5,6025.0,103.7359,103.763,103.5368,103.6182,6025.0
2016-09-01 10:35:00,114.51,114.68,114.48,114.67,1411.0,103.6273,103.7811,103.6001,103.7721,1411.0
2016-09-01 10:40:00,114.73,114.87,114.71,114.87,8549.0,103.8264,103.9531,103.8083,103.9531,8549.0
2016-09-01 10:45:00,114.87,114.98,114.85,114.9,9708.0,103.9531,104.0526,103.935,103.9802,9708.0
2016-09-01 10:50:00,114.85,114.98,114.85,114.88,4803.0,103.935,104.0526,103.935,103.9621,4803.0
2016-09-01 10:55:00,114.91,114.98,114.88,114.94,12578.0,103.9892,104.0526,103.9621,104.0164,12578.0
2016-09-01 11:00:00,114.93,114.93,114.59,114.67,16772.0,104.0073,104.0073,103.6997,103.7721,16772.0
2016-09-01 11:05:00,114.67,114.73,114.64,114.73,4815.0,103.7721,103.8264,103.7449,103.8264,4815.0
2016-09-01 11:10:00,114.77,114.84,114.75,114.82,2200.0,103.8626,103.9259,103.8445,103.9078,2200.0
2016-09-01 11:15:00,114.83,114.89,114.82,114.85,1706.0,103.9169,103.9712,103.9078,103.935,1706.0
2016-09-01 11:20:00,114.87,115.02,114.85,114.94,4346.0,103.9531,104.0888,103.935,104.0164,4346.0
2016-09-01 11:25:00,114.97,115.05,114.97,115.03,4918.0,104.0435,104.1159,104.0435,104.0978,4918.0
2016-09-01 11:30:00,115.03,115.03,114.95,115.02,6793.0,104.0978,104.0978,104.0254,104.0888,6793.0
2016-09-01 11:35:00,115.04,115.05,114.97,114.97,2883.0,104.1069,104.1159,104.0435,104.0435,2883.0
2016-09-01 11:40:00,114.97,114.98,114.93,114.94,4757.0,104.0435,104.0526,104.0073,104.0164,4757.0
2016-09-01 11:45:00,114.91,114.97,114.9,114.94,4144.0,103.9892,104.0435,103.9802,104.0164,4144.0
2016-09-01 11:50:00,114.94,114.94,114.85,114.87,1940.0,104.0164,104.0164,103.935,103.9531,1940.0
2016-09-01 11:55:00,114.88,114.94,114.8,114.94,7076.0,103.9621,104.0164,103.8897,104.0164,7076.0
2016-09-01 12:00:00,114.95,114.95,114.88,114.91,2100.0,104.0254,104.0254,103.9621,103.9892,2100.0
2016-09-01 12:05:00,114.92,114.96,114.89,114.93,6319.0,103.9983,104.0345,103.9712,104.0073,6319.0
2016-09-01 12:10:00,114.92,115.0,114.9,115.0,6449.0,103.9983,104.0707,103.9802,104.0707,6449.0
2016-09-01 12:15:00,115.01,115.1,115.0,115.09,2989.0,104.0797,104.1612,104.0707,104.1521,2989.0
2016-09-01 12:20:00,115.06,115.32,115.03,115.29,4622.0,104.125,104.3603,104.0978,104.3331,4622.0
2016-09-01 12:25:00,115.27,115.27,115.11,115.11,9252.0,104.315,104.315,104.1702,104.1702,9252.0
2016-09-01 12:30:00,115.12,115.23,115.1,115.19,7463.0,104.1793,104.2788,104.1612,104.2426,7463.0
2016-09-01 12:35:00,115.22,115.28,115.22,115.24,3680.0,104.2698,104.3241,104.2698,104.2879,3680.0
2016-09-01 12:40:00,115.28,115.28,115.23,115.23,3187.0,104.3241,104.3241,104.2788,104.2788,3187.0
2016-09-01 12:45:00,115.26,115.28,115.22,115.28,2843.0,104.306,104.3241,104.2698,104.3241,2843.0
2016-09-01 12:50:00,115.27,115.33,115.25,115.31,3520.0,104.315,104.3693,104.2969,104.3512,3520.0
2016-09-01 12:55:00,115.29,115.29,115.16,115.16,4888.0,104.3331,104.3331,104.2155,104.2155,4888.0
2016-09-01 13:00:00,115.17,115.24,115.17,115.21,2316.0,104.2245,104.2879,104.2245,104.2607,2316.0
2016-09-01 13:05:00,115.18,115.2,115.18,115.2,2000.0,104.2336,104.2517,104.2336,104.2517,2000.0
2016-09-01 13:10:00,115.18,115.2,115.14,115.2,2518.0,104.2336,104.2517,104.1974,104.2517,2518.0
2016-09-01 13:15:00,115.21,115.32,115.21,115.29,2900.0,104.2607,104.3603,104.2607,104.3331,2900.0
2016-09-01 13:20:00,115.3,115.3,115.13,115.16,14440.0,104.3422,104.3422,104.1883,104.2155,14440.0
2016-09-01 13:25:00,115.16,115.16,115.07,115.16,2000.0,104.2155,104.2155,104.134,104.2155,2000.0
2016-09-01 13:30:00,115.19,115.26,115.19,115.22,2200.0,104.2426,104.306,104.2426,104.2698,2200.0
2016-09-01 13:35:00,115.19,115.22,115.14,115.14,5203.0,104.2426,104.2698,104.1974,104.1974,5203.0
2016-09-01 13:40:00,115.11,115.11,115.05,115.1,3422.0,104.1702,104.1702,104.1159,104.1612,3422.0
2016-09-01 13:45:00,115.12,115.19,115.12,115.17,2760.0,104.1793,104.2426,104.1793,104.2245,2760.0
2016-09-01 13:50:00,115.18,115.25,115.17,115.22,2650.0,104.2336,104.2969,104.2245,104.2698,2650.0
2016-09-01 13:55:00,115.24,115.24,115.12,115.18,4517.0,104.2879,104.2879,104.1793,104.2336,4517.0
2016-09-01 14:00:00,115.16,115.16,115.01,115.02,4124.0,104.2155,104.2155,104.0797,104.0888,4124.0
2016-09-01 14:05:00,115.02,115.03,114.97,114.99,2861.0,104.0888,104.0978,104.0435,104.0616,2861.0
2016-09-01 14:10:00,114.98,115.06,114.95,114.99,5997.0,104.0526,104.125,104.0254,104.0616,5997.0
2016-09-01 14:15:00,115.0,115.04,114.98,115.04,13046.0,104.0707,104.1069,104.0526,104.1069,13046.0
2016-09-01 14:20:00,115.03,115.05,114.96,114.99,6155.0,104.0978,104.1159,104.0345,104.0616,6155.0
2016-09-01 14:25:00,114.98,115.12,114.97,115.12,3060.0,104.0526,104.1793,104.0435,104.1793,3060.0
2016-09-01 14:30:00,115.1,115.15,115.01,115.04,5385.0,104.1612,104.2064,104.0797,104.1069,5385.0
2016-09-01 14:35:00,115.05,115.1,115.0,115.03,5208.0,104.1159,104.1612,104.0707,104.0978,5208.0
2016-09-01 14:40:00,115.05,115.07,114.95,114.97,10877.0,104.1159,104.134,104.0254,104.0435,10877.0
2016-09-01 14:45:00,114.98,115.09,114.97,114.98,12228.0,104.0526,104.1521,104.0435,104.0526,12228.0
2016-09-01 14:50:00,114.99,115.07,114.99,115.04,8516.0,104.0616,104.134,104.0616,104.1069,8516.0
2016-09-01 14:55:00,115.04,115.07,114.98,115.01,6986.0,104.1069,104.134,104.0526,104.0797,6986.0
2016-09-01 15:00:00,115.02,115.06,114.91,114.92,10980.0,104.0888,104.125,103.9892,103.9983,10980.0
2016-09-01 15:05:00,114.93,114.98,114.91,114.97,5859.0,104.0073,104.0526,103.9892,104.0435,5859.0
2016-09-01 15:10:00,114.94,115.0,114.93,114.99,5676.0,104.0164,104.0707,104.0073,104.0616,5676.0
2016-09-01 15:15:00,114.98,115.0,114.96,114.97,4892.0,104.0526,104.0707,104.0345,104.0435,4892.0
2016-09-01 15:20:00,114.97,115.16,114.97,115.09,11955.0,104.0435,104.2155,104.0435,104.1521,11955.0
2016-09-01 15:25:00,115.1,115.14,115.08,115.1,15287.0,104.1612,104.1974,104.1431,104.1612,15287.0
2016-09-01 15:30:00,115.09,115.18,115.07,115.15,16846.0,104.1521,104.2336,104.134,104.2064,16846.0
2016-09-01 15:35:00,115.16,115.22,115.12,115.2,20389.0,104.2155,104.2698,104.1793,104.2517,20389.0
2016-09-01 15:40:00,115.22,115.33,115.22,115.25,34925.0,104.2698,104.3693,104.2698,104.2969,34925.0
2016-09-01 15:45:00,115.26,115.3,115.19,115.2,30712.0,104.306,104.3422,104.2426,104.2517,30712.0
2016-09-01 15:50:00,115.2,115.26,115.2,115.24,36942.0,104.2517,104.306,104.2517,104.2879,36942.0
2016-09-01 15:55:00,115.25,115.33,115.17,115.24,81622.0,104.2969,104.3693,104.2245,104.2879,81622.0
2016-09-02 09:30:00,116.35,116.35,115.36,115.87,38839.0,105.2924,105.2924,104.3965,104.858,38839.0
2016-09-02 09:35:00,115.86,116.02,115.73,115.75,7855.0,104.849,104.9938,104.7313,104.7494,7855.0
2016-09-02 09:40:00,115.68,115.78,115.56,115.68,6893.0,104.6861,104.7766,104.5775,104.6861,6893.0
2016-09-02 09:45:00,115.69,115.95,115.66,115.88,17708.0,104.6951,104.9304,104.668,104.8671,17708.0
2016-09-02 09:50:00,115.85,115.93,115.76,115.87,17680.0,104.8399,104.9123,104.7585,104.858,17680.0
2016-09-02 09:55:00,115.89,116.01,115.82,115.85,20961.0,104.8761,104.9847,104.8128,104.8399,20961.0
2016-09-02 10:00:00,115.81,115.82,115.7,115.71,11633.0,104.8037,104.8128,104.7042,104.7132,11633.0
2016-09-02 10:05:00,115.68,115.73,115.55,115.55,6514.0,104.6861,104.7313,104.5684,104.5684,6514.0
2016-09-02 10:10:00,115.6,115.67,115.47,115.51,10322.0,104.6137,104.677,104.496,104.5322,10322.0
2016-09-02 10:15:00,115.56,115.75,115.56,115.73,22111.0,104.5775,104.7494,104.5775,104.7313,22111.0
2016-09-02 10:20:00,115.73,115.77,115.69,115.7,7528.0,104.7313,104.7675,104.6951,104.7042,7528.0
2016-09-02 10:25:00,115.73,115.73,115.52,115.57,4982.0,104.7313,104.7313,104.5413,104.5865,4982.0
2016-09-02 10:30:00,115.57,115.59,115.44,115.46,7792.0,104.5865,104.6046,104.4689,104.487,7792.0
2016-09-02 10:35:00,115.48,115.58,115.45,115.55,3701.0,104.5051,104.5956,104.4779,104.5684,3701.0
2016-09-02 10:40:00,115.54,115.54,115.45,115.47,5353.0,104.5594,104.5594,104.4779,104.496,5353.0
2016-09-02 10:45:00,115.49,115.51,115.45,115.46,6207.0,104.5141,104.5322,104.4779,104.487,6207.0
2016-09-02 10:50:00,115.48,115.48,115.34,115.4,2700.0,104.5051,104.5051,104.3784,104.4327,2700.0
2016-09-02 10:55:00,115.43,115.45,115.3,115.32,5970.0,104.4598,104.4779,104.3422,104.3603,5970.0
2016-09-02 11:00:00,115.34,115.45,115.32,115.44,9800.0,104.3784,104.4779,104.3603,104.4689,9800.0
2016-09-02 11:05:00,115.47,115.57,115.47,115.55,4767.0,104.496,104.5865,104.496,104.5684,4767.0
2016-09-02 11:10:00,115.54,115.59,115.47,115.47,2600.0,104.5594,104.6046,104.496,104.496,2600.0
2016-09-02 11:15:00,115.5,115.6,115.49,115.58,3600.0,104.5232,104.6137,104.5141,104.5956,3600.0
2016-09-02 11:20:00,115.63,115.67,115.52,115.52,3227.0,104.6408,104.677,104.5413,104.5413,3227.0
2016-09-02 11:25:00,115.5,115.5,115.38,115.38,5828.0,104.5232,104.5232,104.4146,104.4146,5828.0
2016-09-02 11:30:00,115.41,115.56,115.41,115.51,3876.0,104.4417,104.5775,104.4417,104.5322,3876.0
2016-09-02 11:35:00,115.48,115.49,115.42,115.42,1835.0,104.5051,104.5141,104.4508,104.4508,1835.0
2016-09-02 11:40:00,115.41,115.51,115.41,115.51,2506.0,104.4417,104.5322,104.4417,104.5322,2506.0
2016-09-02 11:45:00,115.5,115.52,115.44,115.45,1858.0,104.5232,104.5413,104.4689,104.4779,1858.0
2016-09-02 11:50:00,115.46,115.46,115.42,115.42,1100.0,104.487,104.487,104.4508,104.4508,1100.0
2016-09-02 11:55:00,115.44,115.45,115.41,115.44,1944.0,104.4689,104.4779,104.4417,104.4689,1944.0
2016-09-02 12:00:00,115.46,115.46,115.41,115.41,1846.0,104.487,104.487,104.4417,104.4417,1846.0
2016-09-02 12:05:00,115.42,115.44,115.39,115.4,3200.0,104.4508,104.4689,104.4236,104.4327,3200.0
2016-09-02 12:10:00,115.38,115.41,115.38,115.4,1402.0,104.4146,104.4417,104.4146,104.4327,1402.0
2016-09-02 12:15:00,115.38,115.39,115.31,115.31,3119.0,104.4146,104.4236,104.3512,104.3512,3119.0
2016-09-02 12:20:00,115.29,115.3,115.24,115.27,2615.0,104.3331,104.3422,104.2879,104.315,2615.0
2016-09-02 12:25:00,115.29,115.34,115.28,115.32,3712.0,104.3331,104.3784,104.3241,104.3603,3712.0
2016-09-02 12:30:00,115.31,115.32,115.28,115.3,2000.0,104.3512,104.3603,104.3241,104.3422,2000.0
2016-09-02 12:35:00,115.29,115.41,115.28,115.39,4550.0,104.3331,104.4417,104.3241,104.4236,4550.0
2016-09-02 12:40:00,115.38,115.41,115.36,115.38,2849.0,104.4146,104.4417,104.3965,104.4146,2849.0
2016-09-02 12:45:00,115.37,115.37,115.29,115.31,2776.0,104.4055,104.4055,104.3331,104.3512,2776.0
2016-09-02 12:50:00,115.32,115.49,115.28,115.49,3654.0,104.3603,104.5141,104.3241,104.5141,3654.0
2016-09-02 12:55:00,115.49,115.52,115.47,115.48,4810.0,104.5141,104.5413,104.496,104.5051,4810.0
2016-09-02 13:00:00,115.5,115.54,115.47,115.52,5447.0,104.5232,104.5594,104.496,104.5413,5447.0
2016-09-02 13:05:00,115.51,115.51,115.48,115.48,2747.0,104.5322,104.5322,104.5051,104.5051,2747.0
2016-09-02 13:10:00,115.49,115.49,115.42,115.47,2136.0,104.5141,104.5141,104.4508,104.496,2136.0
2016-09-02 13:15:00,115.45,115.51,115.43,115.43,3939.0,104.4779,104.5322,104.4598,104.4598,3939.0
2016-09-02 13:20:00,115.44,115.47,115.39,115.45,2987.0,104.4689,104.496,104.4236,104.4779,2987.0
2016-09-02 13:25:00,115.46,115.46,115.36,115.39,2256.0,104.487,104.487,104.3965,104.4236,2256.0
2016-09-02 13:30:00,115.39,115.41,115.3,115.3,3947.0,104.4236,104.4417,104.3422,104.3422,3947.0
2016-09-02 13:35:00,115.31,115.37,115.24,115.33,5003.0,104.3512,104.4055,104.2879,104.3693,5003.0
2016-09-02 13:40:00,115.34,115.37,115.32,115.35,2100.0,104.3784,104.4055,104.3603,104.3874,2100.0
2016-09-02 13:45:00,115.36,115.42,115.35,115.41,2912.0,104.3965,104.4508,104.3874,104.4417,2912.0
2016-09-02 13:50:00,115.42,115.43,115.39,115.39,2336.0,104.4508,104.4598,104.4236,104.4236,2336.0
2016-09-02 13:55:00,115.41,115.41,115.33,115.35,6523.0,104.4417,104.4417,104.3693,104.3874,6523.0
2016-09-02 14:00:00,115.36,115.39,115.36,115.36,2118.0,104.3965,104.4236,104.3965,104.3965,2118.0
2016-09-02 14:05:00,115.38,115.52,115.38,115.48,4534.0,104.4146,104.5413,104.4146,104.5051,4534.0
2016-09-02 14:10:00,115.47,115.48,115.35,115.38,9083.0,104.496,104.5051,104.3874,104.4146,9083.0
2016-09-02 14:15:00,115.39,115.45,115.36,115.41,14530.0,104.4236,104.4779,104.3965,104.4417,14530.0
2016-09-02 14:20:00,115.41,115.46,115.39,115.46,5507.0,104.4417,104.487,104.4236,104.487,5507.0
2016-09-02 14:25:00,115.47,115.53,115.45,115.45,5691.0,104.496,104.5503,104.4779,104.4779,5691.0
2016-09-02 14:30:00,115.46,115.54,115.46,115.52,2864.0,104.487,104.5594,104.487,104.5413,2864.0
2016-09-02 14:35:00,115.5,115.53,115.44,115.5,9037.0,104.5232,104.5503,104.4689,104.5232,9037.0
2016-09-02 14:40:00,115.53,115.57,115.51,115.52,4539.0,104.5503,104.5865,104.5322,104.5413,4539.0
2016-09-02 14:45:00,115.51,115.51,115.46,115.49,4867.0,104.5322,104.5322,104.487,104.5141,4867.0
2016-09-02 14:50:00,115.49,115.54,115.47,115.52,6725.0,104.5141,104.5594,104.496,104.5413,6725.0
2016-09-02 14:55:00,115.52,115.54,115.47,115.49,10900.0,104.5413,104.5594,104.496,104.5141,10900.0
2016-09-02 15:00:00,115.51,115.56,115.48,115.49,8187.0,104.5322,104.5775,104.5051,104.5141,8187.0
2016-09-02 15:05:00,115.51,115.56,115.49,115.51,4695.0,104.5322,104.5775,104.5141,104.5322,4695.0
2016-09-02 15:10:00,115.51,115.59,115.49,115.57,4904.0,104.5322,104.6046,104.5141,104.5865,4904.0
2016-09-02 15:15:00,115.58,115.63,115.56,115.61,5934.0,104.5956,104.6408,104.5775,104.6227,5934.0
2016-09-02 15:20:00,115.62,115.66,115.53,115.54,9219.0,104.6318,104.668,104.5503,104.5594,9219.0
2016-09-02 15:25:00,115.54,115.61,115.54,115.61,7767.0,104.5594,104.6227,104.5594,104.6227,7767.0
2016-09-02 15:30:00,115.59,115.61,115.55,115.57,17545.0,104.6046,104.6227,104.5684,104.5865,17545.0
2016-09-02 15:35:00,115.58,115.63,115.57,115.6,21580.0,104.5956,104.6408,104.5865,104.6137,21580.0
2016-09-02 15:40:00,115.6,115.65,115.6,115.63,19659.0,104.6137,104.6589,104.6137,104.6408,19659.0
2016-09-02 15:45:00,115.63,115.65,115.53,115.53,22547.0,104.6408,104.6589,104.5503,104.5503,22547.0
2016-09-02 15:50:00,115.54,115.61,115.54,115.6,26697.0,104.5594,104.6227,104.5594,104.6137,26697.0
2016-09-02 15:55:00,115.59,115.63,115.58,115.6,64525.0,104.6046,104.6408,104.5956,104.6137,64525.0
2016-09-06 09:30:00,115.6,115.6,115.0,115.0,27992.0,104.6137,104.6137,104.0707,104.0707,27992.0
2016-09-06 09:35:00,115.13,115.58,115.1,115.49,8304.0,104.1883,104.5956,104.1612,104.5141,8304.0
2016-09-06 09:40:00,115.49,115.8,115.48,115.56,15302.0,104.5141,104.7947,104.5051,104.5775,15302.0
2016-09-06 09:45:00,115.59,115.87,115.58,115.83,9335.0,104.6046,104.858,104.5956,104.8218,9335.0
2016-09-06 09:50:00,115.83,115.95,115.82,115.87,11605.0,104.8218,104.9304,104.8128,104.858,11605.0
2016-09-06 09:55:00,115.91,116.02,115.87,115.94,8925.0,104.8942,104.9938,104.858,104.9214,8925.0
2016-09-06 10:00:00,115.93,116.05,115.89,116.01,5800.0,104.9123,105.0209,104.8761,104.9847,5800.0
2016-09-06 10:05:00,115.99,115.99,115.52,115.55,11600.0,104.9666,104.9666,104.5413,104.5684,11600.0
2016-09-06 10:10:00,115.53,115.62,115.43,115.47,13971.0,104.5503,104.6318,104.4598,104.496,13971.0
2016-09-06 10:15:00,115.53,115.57,115.47,115.51,5900.0,104.5503,104.5865,104.496,104.5322,5900.0
2016-09-06 10:20:00,115.5,115.68,115.5,115.62,7880.0,104.5232,104.6861,104.5232,104.6318,7880.0
2016-09-06 10:25:00,115.59,115.64,115.55,115.64,3114.0,104.6046,104.6499,104.5684,104.6499,3114.0
2016-09-06 10:30:00,115.62,115.77,115.62,115.77,5562.0,104.6318,104.7675,104.6318,104.7675,5562.0
2016-09-06 10:35:00,115.77,115.78,115.68,115.72,6075.0,104.7675,104.7766,104.6861,104.7223,6075.0
2016-09-06 10:40:00,115.72,115.88,115.68,115.88,5100.0,104.7223,104.8671,104.6861,104.8671,5100.0
2016-09-06 10:45:00,115.88,115.9,115.77,115.9,8906.0,104.8671,104.8852,104.7675,104.8852,8906.0
2016-09-06 10:50:00,115.88,115.98,115.87,115.98,9122.0,104.8671,104.9576,104.858,104.9576,9122.0
2016-09-06 10:55:00,115.97,115.98,115.93,115.97,8101.0,104.9485,104.9576,104.9123,104.9485,8101.0
2016-09-06 11:00:00,115.96,116.03,115.92,116.03,20433.0,104.9395,105.0028,104.9033,105.0028,20433.0
2016-09-06 11:05:00,116.05,116.07,116.01,116.02,9252.0,105.0209,105.039,104.9847,104.9938,9252.0
2016-09-06 11:10:00,116.03,116.04,115.93,115.95,10694.0,105.0028,105.0119,104.9123,104.9304,10694.0
2016-09-06 11:15:00,115.93,115.97,115.88,115.93,13835.0,104.9123,104.9485,104.8671,104.9123,13835.0
2016-09-06 11:20:00,115.94,115.95,115.92,115.95,7500.0,104.9214,104.9304,104.9033,104.9304,7500.0
2016-09-06 11:25:00,115.96,116.02,115.96,115.99,6673.0,104.9395,104.9938,104.9395,104.9666,6673.0
2016-09-06 11:30:00,115.99,116.08,115.99,116.08,7700.0,104.9666,105.0481,104.9666,105.0481,7700.0
2016-09-06 11:35:00,116.1,116.14,116.09,116.13,5677.0,105.0662,105.1024,105.0571,105.0933,5677.0
2016-09-06 11:40:00,116.14,116.25,116.11,116.23,7438.0,105.1024,105.2019,105.0752,105.1838,7438.0
2016-09-06 11:45:00,116.25,116.47,116.25,116.43,6692.0,105.2019,105.401,105.2019,105.3648,6692.0
2016-09-06 11:50:00,116.42,116.47,116.34,116.37,7207.0,105.3557,105.401,105.2833,105.3105,7207.0
2016-09-06 11:55:00,116.36,116.41,116.33,116.36,4399.0,105.3014,105.3467,105.2743,105.3014,4399.0
2016-09-06 12:00:00,116.35,116.37,116.24,116.24,6143.0,105.2924,105.3105,105.1929,105.1929,6143.0
2016-09-06 12:05:00,116.23,116.31,116.22,116.3,9522.0,105.1838,105.2562,105.1748,105.2471,9522.0
2016-09-06 12:10:00,116.31,116.31,116.25,116.28,3947.0,105.2562,105.2562,105.2019,105.229,3947.0
2016-09-06 12:15:00,116.29,116.3,116.25,116.27,4270.0,105.2381,105.2471,105.2019,105.22,4270.0
2016-09-06 12:20:00,116.28,116.31,116.2,116.25,18601.0,105.229,105.2562,105.1567,105.2019,18601.0
2016-09-06 12:25:00,116.23,116.32,116.21,116.29,5793.0,105.1838,105.2652,105.1657,105.2381,5793.0
2016-09-06 12:30:00,116.28,116.39,116.25,116.36,5010.0,105.229,105.3286,105.2019,105.3014,5010.0
2016-09-06 12:35:00,116.35,116.35,116.25,116.3,6758.0,105.2924,105.2924,105.2019,105.2471,6758.0
2016-09-06 12:40:00,116.32,116.44,116.32,116.4,3244.0,105.2652,105.3738,105.2652,105.3376,3244.0
2016-09-06 12:45:00,116.41,116.44,116.37,116.43,4274.0,105.3467,105.3738,105.3105,105.3648,4274.0
2016-09-06 12:50:00,116.42,116.43,116.37,116.38,5477.0,105.3557,105.3648,105.3105,105.3195,5477.0
2016-09-06 12:55:00,116.37,116.38,116.32,116.32,4447.0,105.3105,105.3195,105.2652,105.2652,4447.0
2016-09-06 13:00:00,116.33,116.38,116.32,116.35,5886.0,105.2743,105.3195,105.2652,105.2924,5886.0
2016-09-06 13:05:00,116.33,116.4,116.33,116.37,6708.0,105.2743,105.3376,105.2743,105.3105,6708.0
2016-09-06 13:10:00,116.37,116.4,116.37,116.39,3494.0,105.3105,105.3376,105.3105,105.3286,3494.0
2016-09-06 13:15:00,116.37,116.46,116.36,116.45,4759.0,105.3105,105.3919,105.3014,105.3829,4759.0
2016-09-06 13:20:00,116.42,116.47,116.4,116.45,7126.0,105.3557,105.401,105.3376,105.3829,7126.0
2016-09-06 13:25:00,116.43,116.47,116.38,116.38,5959.0,105.3648,105.401,105.3195,105.3195,5959.0
2016-09-06 13:30:00,116.38,116.41,116.38,116.38,3657.0,105.3195,105.3467,105.3195,105.3195,3657.0
2016-09-06 13:35:00,116.4,116.47,116.38,116.46,5580.0,105.3376,105.401,105.3195,105.3919,5580.0
2016-09-06 13:40:00,116.46,116.47,116.42,116.46,4065.0,105.3919,105.401,105.3557,105.3919,4065.0
2016-09-06 13:45:00,116.45,116.49,116.44,116.46,3311.0,105.3829,105.4191,105.3738,105.3919,3311.0
2016-09-06 13:50:00,116.45,116.46,116.41,116.46,6217.0,105.3829,105.3919,105.3467,105.3919,6217.0
2016-09-06 13:55:00,116.45,116.49,116.43,116.46,5545.0,105.3829,105.4191,105.3648,105.3919,5545.0
2016-09-06 14:00:00,116.44,116.48,116.44,116.47,4731.0,105.3738,105.41,105.3738,105.401,4731.0
2016-09-06 14:05:00,116.46,116.46,116.38,116.39,5325.0,105.3919,105.3919,105.3195,105.3286,5325.0
2016-09-06 14:10:00,116.39,116.43,116.36,116.4,5557.0,105.3286,105.3648,105.3014,105.3376,5557.0
2016-09-06 14:15:00,116.4,116.43,116.38,116.41,5279.0,105.3376,105.3648,105.3195,105.3467,5279.0
2016-09-06 14:20:00,116.41,116.49,116.4,116.49,10942.0,105.3467,105.4191,105.3376,105.4191,10942.0
2016-09-06 14:25:00,116.49,116.66,116.45,116.58,15680.0,105.4191,105.5729,105.3829,105.5005,15680.0
2016-09-06 14:30:00,116.58,116.73,116.58,116.73,13480.0,105.5005,105.6363,105.5005,105.6363,13480.0
2016-09-06 14:35:00,116.74,116.78,116.71,116.71,16076.0,105.6453,105.6815,105.6182,105.6182,16076.0
2016-09-06 14:40:00,116.71,116.76,116.68,116.73,13869.0,105.6182,105.6634,105.591,105.6363,13869.0
2016-09-06 14:45:00,116.74,116.78,116.72,116.74,9669.0,105.6453,105.6815,105.6272,105.6453,9669.0
2016-09-06 14:50:00,116.73,116.78,116.7,116.75,12055.0,105.6363,105.6815,105.6091,105.6544,12055.0
2016-09-06 14:55:00,116.74,116.77,116.72,116.75,7903.0,105.6453,105.6725,105.6272,105.6544,7903.0
2016-09-06 15:00:00,116.77,116.79,116.74,116.76,8017.0,105.6725,105.6906,105.6453,105.6634,8017.0
2016-09-06 15:05:00,116.75,116.78,116.73,116.74,9540.0,105.6544,105.6815,105.6363,105.6453,9540.0
2016-09-06 15:10:00,116.74,116.75,116.69,116.7,9724.0,105.6453,105.6544,105.6001,105.6091,9724.0
2016-09-06 15:15:00,116.69,116.74,116.68,116.74,12826.0,105.6001,105.6453,105.591,105.6453,12826.0
2016-09-06 15:20:00,116.72,116.75,116.7,116.7,7192.0,105.6272,105.6544,105.6091,105.6091,7192.0
2016-09-06 15:25:00,116.69,116.73,116.64,116.71,9241.0,105.6001,105.6363,105.5548,105.6182,9241.0
2016-09-06 15:30:00,116.72,116.72,116.61,116.62,12766.0,105.6272,105.6272,105.5277,105.5367,12766.0
2016-09-06 15:35:00,116.61,116.67,116.6,116.63,19943.0,105.5277,105.582,105.5186,105.5458,19943.0
2016-09-06 15:40:00,116.62,116.65,116.58,116.65,19775.0,105.5367,105.5639,105.5005,105.5639,19775.0
2016-09-06 15:45:00,116.65,116.71,116.65,116.69,16663.0,105.5639,105.6182,105.5639,105.6001,16663.0
2016-09-06 15:50:00,116.69,116.8,116.69,116.77,30665.0,105.6001,105.6996,105.6001,105.6725,30665.0
2016-09-06 15:55:00,116.77,116.89,116.73,116.89,108965.0,105.6725,105.7811,105.6363,105.7811,108965.0
2016-09-07 09:30:00,116.44,116.8,116.23,116.53,12798.0,105.3738,105.6996,105.1838,105.4553,12798.0
2016-09-07 09:35:00,116.46,116.54,116.01,116.21,14165.0,105.3919,105.4643,104.9847,105.1657,14165.0
2016-09-07 09:40:00,116.21,116.36,116.01,116.01,11088.0,105.1657,105.3014,104.9847,104.9847,11088.0
2016-09-07 09:45:00,116.01,116.45,115.91,116.1,19586.0,104.9847,105.3829,104.8942,105.0662,19586.0
2016-09-07 09:50:00,116.16,116.48,116.1,116.34,9515.0,105.1205,105.41,105.0662,105.2833,9515.0
2016-09-07 09:55:00,116.37,116.44,116.35,116.39,4100.0,105.3105,105.3738,105.2924,105.3286,4100.0
2016-09-07 10:00:00,116.39,116.42,116.2,116.2,13782.0,105.3286,105.3557,105.1567,105.1567,13782.0
2016-09-07 10:05:00,116.23,116.61,116.22,116.31,15482.0,105.1838,105.5277,105.1748,105.2562,15482.0
2016-09-07 10:10:00,116.38,116.38,116.22,116.24,3513.0,105.3195,105.3195,105.1748,105.1929,3513.0
2016-09-07 10:15:00,116.2,116.23,116.1,116.15,5945.0,105.1567,105.1838,105.0662,105.1114,5945.0
2016-09-07 10:20:00,116.19,116.22,116.12,116.14,3350.0,105.1476,105.1748,105.0843,105.1024,3350.0
2016-09-07 10:25:00,116.15,116.19,116.1,116.17,6903.0,105.1114,105.1476,105.0662,105.1295,6903.0
2016-09-07 10:30:00,116.19,116.32,116.16,116.16,5685.0,105.1476,105.2652,105.1205,105.1205,5685.0
2016-09-07 10:35:00,116.17,116.2,116.1,116.17,11309.0,105.1295,105.1567,105.0662,105.1295,11309.0
2016-09-07 10:40:00,116.19,116.2,115.97,115.97,11811.0,105.1476,105.1567,104.9485,104.9485,11811.0
2016-09-07 10:45:00,116.0,116.0,115.82,115.88,22560.0,104.9757,104.9757,104.8128,104.8671,22560.0
2016-09-07 10:50:00,115.89,116.0,115.89,115.95,5550.0,104.8761,104.9757,104.8761,104.9304,5550.0
2016-09-07 10:55:00,115.96,115.99,115.79,115.79,12624.0,104.9395,104.9666,104.7856,104.7856,12624.0
2016-09-07 11:00:00,115.77,115.83,115.67,115.8,16737.0,104.7675,104.8218,104.677,104.7947,16737.0
2016-09-07 11:05:00,115.76,115.77,115.65,115.67,6528.0,104.7585,104.7675,104.6589,104.677,6528.0
2016-09-07 11:10:00,115.68,115.76,115.67,115.67,6461.0,104.6861,104.7585,104.677,104.677,6461.0
2016-09-07 11:15:00,115.68,115.68,115.39,115.42,16020.0,104.6861,104.6861,104.4236,104.4508,16020.0
2016-09-07 11:20:00,115.43,115.46,115.37,115.4,9650.0,104.4598,104.487,104.4055,104.4327,9650.0
2016-09-07 11:25:00,115.41,115.45,115.36,115.37,12216.0,104.4417,104.4779,104.3965,104.4055,12216.0
2016-09-07 11:30:00,115.39,115.39,115.33,115.35,9680.0,104.4236,104.4236,104.3693,104.3874,9680.0
2016-09-07 11:35:00,115.38,115.41,115.32,115.33,13516.0,104.4146,104.4417,104.3603,104.3693,13516.0
2016-09-07 11:40:00,115.33,115.53,115.33,115.43,31268.0,104.3693,104.5503,104.3693,104.4598,31268.0
2016-09-07 11:45:00,115.43,115.44,115.34,115.41,8528.0,104.4598,104.4689,104.3784,104.4417,8528.0
2016-09-07 11:50:00,115.39,115.42,115.34,115.36,3802.0,104.4236,104.4508,104.3784,104.3965,3802.0
2016-09-07 11:55:00,115.33,115.4,115.32,115.34,9142.0,104.3693,104.4327,104.3603,104.3784,9142.0
2016-09-07 12:00:00,115.34,115.4,115.31,115.37,31501.0,104.3784,104.4327,104.3512,104.4055,31501.0
2016-09-07 12:05:00,115.36,115.49,115.36,115.39,8823.0,104.3965,104.5141,104.3965,104.4236,8823.0
2016-09-07 12:10:00,115.4,115.4,115.32,115.35,6768.0,104.4327,104.4327,104.3603,104.3874,6768.0
2016-09-07 12:15:00,115.31,115.31,115.18,115.18,8062.0,104.3512,104.3512,104.2336,104.2336,8062.0
2016-09-07 12:20:00,115.2,115.2,115.07,115.07,11763.0,104.2517,104.2517,104.134,104.134,11763.0
2016-09-07 12:25:00,115.07,115.21,115.0,115.16,14043.0,104.134,104.2607,104.0707,104.2155,14043.0
2016-09-07 12:30:00,115.19,115.19,115.04,115.07,12767.0,104.2426,104.2426,104.1069,104.134,12767.0
2016-09-07 12:35:00,115.08,115.22,115.07,115.21,7749.0,104.1431,104.2698,104.134,104.2607,7749.0
2016-09-07 12:40:00,115.21,115.23,115.13,115.13,6259.0,104.2607,104.2788,104.1883,104.1883,6259.0
2016-09-07 12:45:00,115.15,115.16,115.06,115.06,4809.0,104.2064,104.2155,104.125,104.125,4809.0
2016-09-07 12:50:00,115.08,115.08,114.99,114.99,3421.0,104.1431,104.1431,104.0616,104.0616,3421.0
2016-09-07 12:55:00,114.99,114.99,114.86,114.87,6706.0,104.0616,104.0616,103.944,103.9531,6706.0
2016-09-07 13:00:00,114.88,114.94,114.85,114.94,7800.0,103.9621,104.0164,103.935,104.0164,7800.0
2016-09-07 13:05:00,114.95,115.0,114.9,114.91,3013.0,104.0254,104.0707,103.9802,103.9892,3013.0
2016-09-07 13:10:00,114.92,115.01,114.92,115.0,26157.0,103.9983,104.0797,103.9983,104.0707,26157.0
2016-09-07 13:15:00,115.03,115.04,114.97,115.0,23310.0,104.0978,104.1069,104.0435,104.0707,23310.0
2016-09-07 13:20:00,115.02,115.02,114.92,114.92,5912.0,104.0888,104.0888,103.9983,103.9983,5912.0
2016-09-07 13:25:00,114.92,114.96,114.88,114.96,17065.0,103.9983,104.0345,103.9621,104.0345,17065.0
2016-09-07 13:30:00,114.94,115.11,114.94,115.07,13927.0,104.0164,104.1702,104.0164,104.134,13927.0
2016-09-07 13:35:00,115.07,115.12,115.04,115.11,4111.0,104.134,104.1793,104.1069,104.1702,4111.0
2016-09-07 13:40:00,115.12,115.12,115.05,115.06,5548.0,104.1793,104.1793,104.1159,104.125,5548.0
2016-09-07 13:45:00,115.07,115.18,115.02,115.09,10979.0,104.134,104.2336,104.0888,104.1521,10979.0
2016-09-07 13:50:00,115.12,115.12,115.05,115.08,3904.0,104.1793,104.1793,104.1159,104.1431,3904.0
2016-09-07 13:55:00,115.09,115.1,115.03,115.1,7854.0,104.1521,104.1612,104.0978,104.1612,7854.0
2016-09-07 14:00:00,115.1,115.11,115.04,115.08,9045.0,104.1612,104.1702,104.1069,104.1431,9045.0
2016-09-07 14:05:00,115.07,115.09,115.01,115.09,7307.0,104.134,104.1521,104.0797,104.1521,7307.0
2016-09-07 14:10:00,115.08,115.2,115.08,115.13,8045.0,104.1431,104.2517,104.1431,104.1883,8045.0
2016-09-07 14:15:00,115.13,115.13,115.02,115.07,7642.0,104.1883,104.1883,104.0888,104.134,7642.0
2016-09-07 14:20:00,115.08,115.14,115.08,115.1,3981.0,104.1431,104.1974,104.1431,104.1612,3981.0
2016-09-07 14:25:00,115.09,115.1,115.05,115.06,4032.0,104.1521,104.1612,104.1159,104.125,4032.0
2016-09-07 14:30:00,115.06,115.11,115.05,115.07,8278.0,104.125,104.1702,104.1159,104.134,8278.0
2016-09-07 14:35:00,115.07,115.08,115.0,115.05,5395.0,104.134,104.1431,104.0707,104.1159,5395.0
2016-09-07 14:40:00,115.05,115.06,114.99,115.06,7475.0,104.1159,104.125,104.0616,104.125,7475.0
2016-09-07 14:45:00,115.08,115.09,115.01,115.08,5774.0,104.1431,104.1521,104.0797,104.1431,5774.0
2016-09-07 14:50:00,115.08,115.13,115.08,115.09,11672.0,104.1431,104.1883,104.1431,104.1521,11672.0
2016-09-07 14:55:00,115.09,115.13,115.07,115.12,8838.0,104.1521,104.1883,104.134,104.1793,8838.0
2016-09-07 15:00:00,115.12,115.12,115.09,115.09,4037.0,104.1793,104.1793,104.1521,104.1521,4037.0
2016-09-07 15:05:00,115.1,115.16,115.09,115.09,9692.0,104.1612,104.2155,104.1521,104.1521,9692.0
2016-09-07 15:10:00,115.1,115.11,115.06,115.06,9508.0,104.1612,104.1702,104.125,104.125,9508.0
2016-09-07 15:15:00,115.06,115.12,115.06,115.07,8822.0,104.125,104.1793,104.125,104.134,8822.0
2016-09-07 15:20:00,115.06,115.07,114.99,115.07,24876.0,104.125,104.134,104.0616,104.134,24876.0
2016-09-07 15:25:00,115.06,115.09,115.03,115.07,9360.0,104.125,104.1521,104.0978,104.134,9360.0
2016-09-07 15:30:00,115.07,115.14,115.06,115.13,18253.0,104.134,104.1974,104.125,104.1883,18253.0
2016-09-07 15:35:00,115.14,115.18,115.12,115.13,16182.0,104.1974,104.2336,104.1793,104.1883,16182.0
2016-09-07 15:40:00,115.12,115.17,115.11,115.13,15296.0,104.1793,104.2245,104.1702,104.1883,15296.0
2016-09-07 15:45:00,115.12,115.16,115.08,115.12,21848.0,104.1793,104.2155,104.1431,104.1793,21848.0
2016-09-07 15:50:00,115.13,115.16,115.1,115.15,23596.0,104.1883,104.2155,104.1612,104.2064,23596.0
2016-09-07 15:55:00,115.16,115.19,115.11,115.19,39976.0,104.2155,104.2426,104.1702,104.2426,39976.0
2016-09-08 09:30:00,114.79,115.58,114.79,115.58,53311.0,103.8807,104.5956,103.8807,104.5956,53311.0
2016-09-08 09:35:00,115.58,115.58,114.94,115.08,15726.0,104.5956,104.5956,104.0164,104.1431,15726.0
2016-09-08 09:40:00,115.04,115.15,114.95,115.04,4654.0,104.1069,104.2064,104.0254,104.1069,4654.0
2016-09-08 09:45:00,115.0,115.0,114.7,114.7,2800.0,104.0707,104.0707,103.7992,103.7992,2800.0
2016-09-08 09:50:00,114.68,115.07,114.64,114.99,12420.0,103.7811,104.134,103.7449,104.0616,12420.0
2016-09-08 09:55:00,114.95,115.12,114.88,115.0,13814.0,104.0254,104.1793,103.9621,104.0707,13814.0
2016-09-08 10:00:00,115.0,115.17,114.97,115.14,5864.0,104.0707,104.2245,104.0435,104.1974,5864.0
2016-09-08 10:05:00,115.13,115.18,114.99,115.18,4964.0,104.1883,104.2336,104.0616,104.2336,4964.0
2016-09-08 10:10:00,115.17,115.2,114.99,115.2,5439.0,104.2245,104.2517,104.0616,104.2517,5439.0
2016-09-08 10:15:00,115.19,115.29,115.11,115.17,3835.0,104.2426,104.3331,104.1702,104.2245,3835.0
2016-09-08 10:20:00,115.16,115.2,115.08,115.08,6083.0,104.2155,104.2517,104.1431,104.1431,6083.0
2016-09-08 10:25:00,115.07,115.13,115.0,115.0,21839.0,104.134,104.1883,104.0707,104.0707,21839.0
2016-09-08 10:30:00,115.01,115.05,114.95,115.05,10044.0,104.0797,104.1159,104.0254,104.1159,10044.0
2016-09-08 10:35:00,115.08,115.16,115.08,115.14,2584.0,104.1431,104.2155,104.1431,104.1974,2584.0
2016-09-08 10:40:00,115.17,115.17,115.03,115.06,4183.0,104.2245,104.2245,104.0978,104.125,4183.0
2016-09-08 10:45:00,115.05,115.05,114.95,114.98,43145.0,104.1159,104.1159,104.0254,104.0526,43145.0
2016-09-08 10:50:00,114.98,115.0,114.79,114.79,20752.0,104.0526,104.0707,103.8807,103.8807,20752.0
2016-09-08 10:55:00,114.79,114.99,114.72,114.99,13348.0,103.8807,104.0616,103.8173,104.0616,13348.0
2016-09-08 11:00:00,115.01,115.02,114.77,114.88,15871.0,104.0797,104.0888,103.8626,103.9621,15871.0
2016-09-08 11:05:00,114.91,114.95,114.82,114.83,5426.0,103.9892,104.0254,103.9078,103.9169,5426.0
2016-09-08 11:10:00,114.83,114.97,114.83,114.92,5498.0,103.9169,104.0435,103.9169,103.9983,5498.0
2016-09-08 11:15:00,114.93,115.06,114.87,115.0,35131.0,104.0073,104.125,103.9531,104.0707,35131.0
2016-09-08 11:20:00,115.02,115.11,115.02,115.03,6594.0,104.0888,104.1702,104.0888,104.0978,6594.0
2016-09-08 11:25:00,115.04,115.09,115.01,115.05,4568.0,104.1069,104.1521,104.0797,104.1159,4568.0
2016-09-08 11:30:00,115.08,115.12,114.97,115.0,4550.0,104.1431,104.1793,104.0435,104.0707,4550.0
2016-09-08 11:35:00,115.02,115.02,114.78,114.78,11214.0,104.0888,104.0888,103.8716,103.8716,11214.0
2016-09-08 11:40:00,114.78,114.8,114.76,114.76,6681.0,103.8716,103.8897,103.8535,103.8535,6681.0
2016-09-08 11:45:00,114.78,114.88,114.71,114.88,10446.0,103.8716,103.9621,103.8083,103.9621,10446.0
2016-09-08 11:50:00,114.9,114.95,114.89,114.95,6234.0,103.9802,104.0254,103.9712,104.0254,6234.0
2016-09-08 11:55:00,114.95,114.97,114.91,114.92,4225.0,104.0254,104.0435,103.9892,103.9983,4225.0
2016-09-08 12:00:00,114.99,115.01,114.96,114.97,3395.0,104.0616,104.0797,104.0345,104.0435,3395.0
2016-09-08 12:05:00,114.96,114.96,114.85,114.86,4310.0,104.0345,104.0345,103.935,103.944,4310.0
2016-09-08 12:10:00,114.83,114.85,114.75,114.85,12005.0,103.9169,103.935,103.8445,103.935,12005.0
2016-09-08 12:15:00,114.84,114.91,114.84,114.86,5612.0,103.9259,103.9892,103.9259,103.944,5612.0
2016-09-08 12:20:00,114.85,114.91,114.85,114.91,18926.0,103.935,103.9892,103.935,103.9892,18926.0
2016-09-08 12:25:00,114.92,114.97,114.84,114.84,3026.0,103.9983,104.0435,103.9259,103.9259,3026.0
2016-09-08 12:30:00,114.83,114.84,114.76,114.84,3000.0,103.9169,103.9259,103.8535,103.9259,3000.0
2016-09-08 12:35:00,114.83,114.87,114.81,114.85,2300.0,103.9169,103.9531,103.8988,103.935,2300.0
2016-09-08 12:40:00,114.85,114.87,114.78,114.85,4500.0,103.935,103.9531,103.8716,103.935,4500.0
2016-09-08 12:45:00,114.88,114.92,114.85,114.91,3400.0,103.9621,103.9983,103.935,103.9892,3400.0
2016-09-08 12:50:00,114.88,114.91,114.84,114.86,3280.0,103.9621,103.9892,103.9259,103.944,3280.0
2016-09-08 12:55:00,114.85,114.88,114.8,114.81,3784.0,103.935,103.9621,103.8897,103.8988,3784.0
2016-09-08 13:00:00,114.78,114.8,114.72,114.74,2944.0,103.8716,103.8897,103.8173,103.8354,2944.0
2016-09-08 13:05:00,114.73,114.78,114.71,114.76,5219.0,103.8264,103.8716,103.8083,103.8535,5219.0
2016-09-08 13:10:00,114.75,114.79,114.71,114.79,4189.0,103.8445,103.8807,103.8083,103.8807,4189.0
2016-09-08 13:15:00,114.75,114.84,114.75,114.8,5777.0,103.8445,103.9259,103.8445,103.8897,5777.0
2016-09-08 13:20:00,114.79,114.9,114.78,114.88,5208.0,103.8807,103.9802,103.8716,103.9621,5208.0
2016-09-08 13:25:00,114.86,114.92,114.84,114.91,4023.0,103.944,103.9983,103.9259,103.9892,4023.0
2016-09-08 13:30:00,114.92,114.92,114.83,114.89,5220.0,103.9983,103.9983,103.9169,103.9712,5220.0
2016-09-08 13:35:00,114.89,114.9,114.85,114.85,5153.0,103.9712,103.9802,103.935,103.935,5153.0
2016-09-08 13:40:00,114.86,114.89,114.84,114.84,9093.0,103.944,103.9712,103.9259,103.9259,9093.0
2016-09-08 13:45:00,114.85,114.9,114.84,114.84,8290.0,103.935,103.9802,103.9259,103.9259,8290.0
2016-09-08 13:50:00,114.83,114.86,114.77,114.84,8234.0,103.9169,103.944,103.8626,103.9259,8234.0
2016-09-08 13:55:00,114.84,114.84,114.79,114.8,10729.0,103.9259,103.9259,103.8807,103.8897,10729.0
2016-09-08 14:00:00,114.83,114.9,114.8,114.88,7572.0,103.9169,103.9802,103.8897,103.9621,7572.0
2016-09-08 14:05:00,114.88,114.94,114.87,114.94,7846.0,103.9621,104.0164,103.9531,104.0164,7846.0
2016-09-08 14:10:00,114.93,114.98,114.89,114.97,9214.0,104.0073,104.0526,103.9712,104.0435,9214.0
2016-09-08 14:15:00,114.97,114.97,114.91,114.97,7164.0,104.0435,104.0435,103.9892,104.0435,7164.0
2016-09-08 14:20:00,114.96,115.13,114.96,115.13,5784.0,104.0345,104.1883,104.0345,104.1883,5784.0
2016-09-08 14:25:00,115.12,115.12,114.97,115.0,11617.0,104.1793,104.1793,104.0435,104.0707,11617.0
2016-09-08 14:30:00,114.99,115.08,114.95,115.03,35362.0,104.0616,104.1431,104.0254,104.0978,35362.0
2016-09-08 14:35:00,114.99,115.06,114.94,114.94,7811.0,104.0616,104.125,104.0164,104.0164,7811.0
2016-09-08 14:40:00,114.96,115.02,114.95,114.97,54966.0,104.0345,104.0888,104.0254,104.0435,54966.0
2016-09-08 14:45:00,114.98,114.99,114.91,114.96,5408.0,104.0526,104.0616,103.9892,104.0345,5408.0
2016-09-08 14:50:00,114.94,114.98,114.89,114.9,7562.0,104.0164,104.0526,103.9712,103.9802,7562.0
2016-09-08 14:55:00,114.89,114.95,114.84,114.95,8431.0,103.9712,104.0254,103.9259,104.0254,8431.0
2016-09-08 15:00:00,114.94,114.95,114.82,114.82,8935.0,104.0164,104.0254,103.9078,103.9078,8935.0
2016-09-08 15:05:00,114.8,114.85,114.79,114.81,37927.0,103.8897,103.935,103.8807,103.8988,37927.0
2016-09-08 15:10:00,114.8,114.93,114.79,114.93,89860.0,103.8897,104.0073,103.8807,104.0073,89860.0
2016-09-08 15:15:00,114.92,114.93,114.84,114.9,31485.0,103.9983,104.0073,103.9259,103.9802,31485.0
2016-09-08 15:20:00,114.89,114.91,114.85,114.86,8373.0,103.9712,103.9892,103.935,103.944,8373.0
2016-09-08 15:25:00,114.86,114.87,114.83,114.86,7898.0,103.944,103.9531,103.9169,103.944,7898.0
2016-09-08 15:30:00,114.85,114.9,114.82,114.89,10191.0,103.935,103.9802,103.9078,103.9712,10191.0
2016-09-08 15:35:00,114.89,114.91,114.84,114.88,21185.0,103.9712,103.9892,103.9259,103.9621,21185.0
2016-09-08 15:40:00,114.9,114.91,114.89,114.9,16351.0,103.9802,103.9892,103.9712,103.9802,16351.0
2016-09-08 15:45:00,114.91,114.93,114.82,114.87,45947.0,103.9892,104.0073,103.9078,103.9531,45947.0
2016-09-08 15:50:00,114.87,114.88,114.81,114.83,47521.0,103.9531,103.9621,103.8988,103.9169,47521.0
2016-09-08 15:55:00,114.83,114.96,114.82,114.86,51375.0,103.9169,104.0345,103.9078,103.944,51375.0
2016-09-09 09:30:00,114.1,114.13,113.6,113.6,13484.0,103.2562,103.2834,102.8037,102.8037,13484.0
2016-09-09 09:35:00,113.53,113.73,113.31,113.57,15131.0,102.7404,102.9214,102.5413,102.7766,15131.0
2016-09-09 09:40:00,113.49,113.54,113.31,113.31,7395.0,102.7042,102.7495,102.5413,102.5413,7395.0
2016-09-09 09:45:00,113.31,113.54,113.31,113.45,12987.0,102.5413,102.7495,102.5413,102.668,12987.0
2016-09-09 09:50:00,113.4,113.54,113.39,113.46,11808.0,102.6228,102.7495,102.6137,102.6771,11808.0
2016-09-09 09:55:00,113.42,113.42,113.02,113.06,26820.0,102.6409,102.6409,102.2789,102.3151,26820.0
2016-09-09 10:00:00,113.08,113.17,112.9,112.95,12196.0,102.3332,102.4146,102.1703,102.2155,12196.0
2016-09-09 10:05:00,112.93,113.02,112.66,112.71,20405.0,102.1974,102.2789,101.9531,101.9983,20405.0
2016-09-09 10:10:00,112.72,112.73,112.56,112.62,25230.0,102.0074,102.0164,101.8626,101.9169,25230.0
2016-09-09 10:15:00,112.6,112.69,112.48,112.51,48587.0,101.8988,101.9802,101.7902,101.8173,48587.0
2016-09-09 10:20:00,112.52,112.6,112.39,112.39,16571.0,101.8264,101.8988,101.7087,101.7087,16571.0
2016-09-09 10:25:00,112.39,112.53,112.38,112.4,12257.0,101.7087,101.8354,101.6997,101.7178,12257.0
2016-09-09 10:30:00,112.41,112.44,112.28,112.41,18317.0,101.7268,101.754,101.6092,101.7268,18317.0
2016-09-09 10:35:00,112.4,112.48,112.25,112.29,25017.0,101.7178,101.7902,101.582,101.6182,25017.0
2016-09-09 10:40:00,112.3,112.36,112.26,112.26,22820.0,101.6273,101.6816,101.5911,101.5911,22820.0
2016-09-09 10:45:00,112.26,112.3,112.01,112.03,62190.0,101.5911,101.6273,101.3649,101.383,62190.0
2016-09-09 10:50:00,112.03,112.05,111.93,111.94,24132.0,101.383,101.4011,101.2925,101.3015,24132.0
2016-09-09 10:55:00,111.95,112.25,111.95,112.22,15920.0,101.3106,101.582,101.3106,101.5549,15920.0
2016-09-09 11:00:00,112.25,112.26,112.13,112.15,8780.0,101.582,101.5911,101.4735,101.4916,8780.0
2016-09-09 11:05:00,112.16,112.2,112.14,112.18,15993.0,101.5006,101.5368,101.4825,101.5187,15993.0
2016-09-09 11:10:00,112.18,112.21,112.12,112.18,13010.0,101.5187,101.5459,101.4644,101.5187,13010.0
2016-09-09 11:15:00,112.2,112.29,112.18,112.27,7432.0,101.5368,101.6182,101.5187,101.6001,7432.0
2016-09-09 11:20:00,112.24,112.32,112.21,112.27,10434.0,101.573,101.6454,101.5459,101.6001,10434.0
2016-09-09 11:25:00,112.26,112.42,112.25,112.4,11277.0,101.5911,101.7359,101.582,101.7178,11277.0
2016-09-09 11:30:00,112.41,112.48,112.41,112.43,9618.0,101.7268,101.7902,101.7268,101.7449,9618.0
2016-09-09 11:35:00,112.41,112.44,112.33,112.37,12326.0,101.7268,101.754,101.6544,101.6906,12326.0
2016-09-09 11:40:00,112.38,112.38,112.22,112.24,7020.0,101.6997,101.6997,101.5549,101.573,7020.0
2016-09-09 11:45:00,112.2,112.24,112.1,112.17,11330.0,101.5368,101.573,101.4463,101.5097,11330.0
2016-09-09 11:50:00,112.18,112.18,112.09,112.1,8588.0,101.5187,101.5187,101.4373,101.4463,8588.0
2016-09-09 11:55:00,112.06,112.1,111.95,111.97,10217.0,101.4101,101.4463,101.3106,101.3287,10217.0
2016-09-09 12:00:00,111.99,112.01,111.95,111.95,23884.0,101.3468,101.3649,101.3106,101.3106,23884.0
2016-09-09 12:05:00,111.95,111.98,111.86,111.93,17312.0,101.3106,101.3377,101.2291,101.2925,17312.0
2016-09-09 12:10:00,111.95,111.98,111.88,111.92,15053.0,101.3106,101.3377,101.2472,101.2834,15053.0
2016-09-09 12:15:00,111.93,111.95,111.86,111.9,8146.0,101.2925,101.3106,101.2291,101.2653,8146.0
2016-09-09 12:20:00,111.9,112.0,111.87,111.92,31502.0,101.2653,101.3558,101.2382,101.2834,31502.0
2016-09-09 12:25:00,111.9,111.93,111.88,111.88,7896.0,101.2653,101.2925,101.2472,101.2472,7896.0
2016-09-09 12:30:00,111.87,111.89,111.78,111.8,12365.0,101.2382,101.2563,101.1567,101.1748,12365.0
2016-09-09 12:35:00,111.81,111.89,111.72,111.74,12637.0,101.1839,101.2563,101.1024,101.1205,12637.0
2016-09-09 12:40:00,111.75,111.75,111.65,111.7,11152.0,101.1296,101.1296,101.0391,101.0843,11152.0
2016-09-09 12:45:00,111.68,111.78,111.65,111.72,9139.0,101.0662,101.1567,101.0391,101.1024,9139.0
2016-09-09 12:50:00,111.73,111.74,111.69,111.72,10857.0,101.1115,101.1205,101.0753,101.1024,10857.0
2016-09-09 12:55:00,111.73,111.76,111.66,111.76,13596.0,101.1115,101.1386,101.0481,101.1386,13596.0
2016-09-09 13:00:00,111.75,111.76,111.68,111.71,12437.0,101.1296,101.1386,101.0662,101.0934,12437.0
2016-09-09 13:05:00,111.7,111.76,111.68,111.69,10725.0,101.0843,101.1386,101.0662,101.0753,10725.0
2016-09-09 13:10:00,111.71,111.73,111.61,111.63,7373.0,101.0934,101.1115,101.0029,101.021,7373.0
2016-09-09 13:15:00,111.63,111.65,111.56,111.57,14059.0,101.021,101.0391,100.9576,100.9667,14059.0
2016-09-09 13:20:00,111.57,111.59,111.48,111.51,25270.0,100.9667,100.9848,100.8852,100.9124,25270.0
2016-09-09 13:25:00,111.5,111.53,111.45,111.51,13619.0,100.9033,100.9305,100.8581,100.9124,13619.0
2016-09-09 13:30:00,111.53,111.55,111.49,111.49,8776.0,100.9305,100.9486,100.8943,100.8943,8776.0
2016-09-09 13:35:00,111.5,111.51,111.36,111.37,41532.0,100.9033,100.9124,100.7766,100.7857,41532.0
2016-09-09 13:40:00,111.35,111.37,111.19,111.2,9108.0,100.7676,100.7857,100.6228,100.6318,9108.0
2016-09-09 13:45:00,111.2,111.21,111.11,111.13,10332.0,100.6318,100.6409,100.5504,100.5685,10332.0
2016-09-09 13:50:00,111.13,111.17,111.05,111.05,18964.0,100.5685,100.6047,100.4961,100.4961,18964.0
2016-09-09 13:55:00,111.06,111.15,111.04,111.1,18673.0,100.5051,100.5866,100.487,100.5413,18673.0
2016-09-09 14:00:00,111.11,111.11,110.89,110.94,66550.0,100.5504,100.5504,100.3513,100.3965,66550.0
2016-09-09 14:05:00,110.94,111.05,110.79,110.86,26832.0,100.3965,100.4961,100.2608,100.3242,26832.0
2016-09-09 14:10:00,110.89,110.91,110.81,110.87,15687.0,100.3513,100.3694,100.2789,100.3332,15687.0
2016-09-09 14:15:00,110.88,110.96,110.79,110.84,15644.0,100.3423,100.4146,100.2608,100.3061,15644.0
2016-09-09 14:20:00,110.86,110.95,110.8,110.91,24766.0,100.3242,100.4056,100.2699,100.3694,24766.0
2016-09-09 14:25:00,110.92,110.96,110.88,110.95,14668.0,100.3784,100.4146,100.3423,100.4056,14668.0
2016-09-09 14:30:00,110.96,110.97,110.88,110.91,20740.0,100.4146,100.4237,100.3423,100.3694,20740.0
2016-09-09 14:35:00,110.92,111.05,110.92,110.98,23846.0,100.3784,100.4961,100.3784,100.4327,23846.0
2016-09-09 14:40:00,111.0,111.02,110.79,110.85,17590.0,100.4508,100.4689,100.2608,100.3151,17590.0
2016-09-09 14:45:00,110.86,110.88,110.68,110.82,28419.0,100.3242,100.3423,100.1613,100.288,28419.0
2016-09-09 14:50:00,110.82,110.87,110.72,110.74,18925.0,100.288,100.3332,100.1975,100.2156,18925.0
2016-09-09 14:55:00,110.75,110.83,110.71,110.83,21967.0,100.2246,100.297,100.1884,100.297,21967.0
2016-09-09 15:00:00,110.84,110.87,110.75,110.85,39820.0,100.3061,100.3332,100.2246,100.3151,39820.0
2016-09-09 15:05:00,110.85,110.91,110.83,110.84,41458.0,100.3151,100.3694,100.297,100.3061,41458.0
2016-09-09 15:10:00,110.84,110.84,110.6,110.61,21751.0,100.3061,100.3061,100.0889,100.0979,21751.0
2016-09-09 15:15:00,110.61,110.72,110.57,110.57,44227.0,100.0979,100.1975,100.0617,100.0617,44227.0
2016-09-09 15:20:00,110.58,110.58,110.43,110.56,54970.0,100.0708,100.0708,99.935,100.0527,54970.0
2016-09-09 15:25:00,110.56,110.74,110.56,110.7,34263.0,100.0527,100.2156,100.0527,100.1794,34263.0
2016-09-09 15:30:00,110.71,110.85,110.68,110.85,43880.0,100.1884,100.3151,100.1613,100.3151,43880.0
2016-09-09 15:35:00,110.85,110.85,110.75,110.82,50341.0,100.3151,100.3151,100.2246,100.288,50341.0
2016-09-09 15:40:00,110.83,110.84,110.74,110.78,82041.0,100.297,100.3061,100.2156,100.2518,82041.0
2016-09-09 15:45:00,110.76,110.8,110.7,110.75,67828.0,100.2337,100.2699,100.1794,100.2246,67828.0
2016-09-09 15:50:00,110.74,110.78,110.69,110.77,85018.0,100.2156,100.2518,100.1703,100.2427,85018.0
2016-09-09 15:55:00,110.77,110.77,110.5,110.54,141693.0,100.2427,100.2427,99.9984,100.0346,141693.0
2016-09-12 09:30:00,110.22,110.82,110.22,110.66,33992.0,99.745,100.288,99.745,100.1432,33992.0
2016-09-12 09:35:00,110.57,111.04,110.47,110.93,22985.0,100.0617,100.487,99.9712,100.3875,22985.0
2016-09-12 09:40:00,110.93,111.24,110.88,110.97,10291.0,100.3875,100.668,100.3423,100.4237,10291.0
2016-09-12 09:45:00,110.92,111.06,110.9,110.96,12251.0,100.3784,100.5051,100.3603,100.4146,12251.0
2016-09-12 09:50:00,110.99,111.44,110.89,111.35,50592.0,100.4418,100.849,100.3513,100.7676,50592.0
2016-09-12 09:55:00,111.34,111.65,111.29,111.47,12171.0,100.7585,101.0391,100.7133,100.8762,12171.0
2016-09-12 10:00:00,111.49,111.62,111.35,111.49,22548.0,100.8943,101.0119,100.7676,100.8943,22548.0
2016-09-12 10:05:00,111.49,111.56,111.41,111.43,8530.0,100.8943,100.9576,100.8219,100.84,8530.0
2016-09-12 10:10:00,111.42,111.57,111.42,111.5,6545.0,100.8309,100.9667,100.8309,100.9033,6545.0
2016-09-12 10:15:00,111.5,111.58,111.42,111.57,9533.0,100.9033,100.9757,100.8309,100.9667,9533.0
2016-09-12 10:20:00,111.56,111.77,111.47,111.66,6992.0,100.9576,101.1477,100.8762,101.0481,6992.0
2016-09-12 10:25:00,111.64,111.76,111.64,111.76,7657.0,101.03,101.1386,101.03,101.1386,7657.0
2016-09-12 10:30:00,111.77,111.82,111.72,111.73,50023.0,101.1477,101.1929,101.1024,101.1115,50023.0
2016-09-12 10:35:00,111.74,111.75,111.46,111.5,33659.0,101.1205,101.1296,100.8671,100.9033,33659.0
2016-09-12 10:40:00,111.5,111.53,111.49,111.51,19736.0,100.9033,100.9305,100.8943,100.9124,19736.0
2016-09-12 10:45:00,111.53,111.54,111.31,111.32,13706.0,100.9305,100.9395,100.7314,100.7404,13706.0
2016-09-12 10:50:00,111.31,111.33,111.17,111.19,10805.0,100.7314,100.7495,100.6047,100.6228,10805.0
2016-09-12 10:55:00,111.18,111.35,111.17,111.28,14942.0,100.6137,100.7676,100.6047,100.7042,14942.0
2016-09-12 11:00:00,111.28,111.33,111.22,111.25,21033.0,100.7042,100.7495,100.6499,100.6771,21033.0
2016-09-12 11:05:00,111.27,111.3,111.11,111.12,14109.0,100.6952,100.7223,100.5504,100.5594,14109.0
2016-09-12 11:10:00,111.09,111.1,111.01,111.02,6709.0,100.5323,100.5413,100.4599,100.4689,6709.0
2016-09-12 11:15:00,111.01,111.06,110.99,111.03,8683.0,100.4599,100.5051,100.4418,100.478,8683.0
2016-09-12 11:20:00,111.0,111.08,111.0,111.07,11443.0,100.4508,100.5232,100.4508,100.5142,11443.0
2016-09-12 11:25:00,111.07,111.14,111.04,111.13,7225.0,100.5142,100.5775,100.487,100.5685,7225.0
2016-09-12 11:30:00,111.13,111.2,111.03,111.2,16646.0,100.5685,100.6318,100.478,100.6318,16646.0
2016-09-12 11:35:00,111.22,111.35,111.2,111.34,9251.0,100.6499,100.7676,100.6318,100.7585,9251.0
2016-09-12 11:40:00,111.34,111.36,111.3,111.32,7183.0,100.7585,100.7766,100.7223,100.7404,7183.0
2016-09-12 11:45:00,111.32,111.46,111.32,111.44,15158.0,100.7404,100.8671,100.7404,100.849,15158.0
2016-09-12 11:50:00,111.45,111.58,111.45,111.55,3179.0,100.8581,100.9757,100.8581,100.9486,3179.0
2016-09-12 11:55:00,111.55,111.65,111.53,111.55,5947.0,100.9486,101.0391,100.9305,100.9486,5947.0
2016-09-12 12:00:00,111.55,111.57,111.48,111.54,5676.0,100.9486,100.9667,100.8852,100.9395,5676.0
2016-09-12 12:05:00,111.55,111.55,111.51,111.54,5769.0,100.9486,100.9486,100.9124,100.9395,5769.0
2016-09-12 12:10:00,111.55,111.56,111.49,111.52,4479.0,100.9486,100.9576,100.8943,100.9214,4479.0
2016-09-12 12:15:00,111.52,111.52,111.42,111.42,5477.0,100.9214,100.9214,100.8309,100.8309,5477.0
2016-09-12 12:20:00,111.43,111.44,111.36,111.37,4572.0,100.84,100.849,100.7766,100.7857,4572.0
2016-09-12 12:25:00,111.38,111.42,111.35,111.41,9277.0,100.7947,100.8309,100.7676,100.8219,9277.0
2016-09-12 12:30:00,111.42,111.54,111.41,111.48,7418.0,100.8309,100.9395,100.8219,100.8852,7418.0
2016-09-12 12:35:00,111.5,111.6,111.49,111.59,4700.0,100.9033,100.9938,100.8943,100.9848,4700.0
2016-09-12 12:40:00,111.6,111.62,111.54,111.57,4781.0,100.9938,101.0119,100.9395,100.9667,4781.0
2016-09-12 12:45:00,111.57,111.62,111.55,111.57,3523.0,100.9667,101.0119,100.9486,100.9667,3523.0
2016-09-12 12:50:00,111.59,111.77,111.58,111.73,8686.0,100.9848,101.1477,100.9757,101.1115,8686.0
2016-09-12 12:55:00,111.73,111.87,111.73,111.85,23222.0,101.1115,101.2382,101.1115,101.2201,23222.0
2016-09-12 13:00:00,111.87,111.88,111.81,111.85,19008.0,101.2382,101.2472,101.1839,101.2201,19008.0
2016-09-12 13:05:00,111.85,111.96,111.84,111.94,13340.0,101.2201,101.3196,101.211,101.3015,13340.0
2016-09-12 13:10:00,111.96,112.08,111.96,112.05,23260.0,101.3196,101.4282,101.3196,101.4011,23260.0
2016-09-12 13:15:00,112.06,112.29,112.02,112.03,15904.0,101.4101,101.6182,101.3739,101.383,15904.0
2016-09-12 13:20:00,112.02,112.06,111.96,112.01,47598.0,101.3739,101.4101,101.3196,101.3649,47598.0
2016-09-12 13:25:00,112.01,112.07,111.86,111.88,26569.0,101.3649,101.4192,101.2291,101.2472,26569.0
2016-09-12 13:30:00,111.9,111.94,111.76,111.79,5920.0,101.2653,101.3015,101.1386,101.1658,5920.0
2016-09-12 13:35:00,111.81,111.88,111.7,111.88,5597.0,101.1839,101.2472,101.0843,101.2472,5597.0
2016-09-12 13:40:00,111.89,111.9,111.74,111.79,4386.0,101.2563,101.2653,101.1205,101.1658,4386.0
2016-09-12 13:45:00,111.83,112.16,111.83,112.13,6146.0,101.202,101.5006,101.202,101.4735,6146.0
2016-09-12 13:50:00,112.22,112.22,112.14,112.19,5537.0,101.5549,101.5549,101.4825,101.5278,5537.0
2016-09-12 13:55:00,112.19,112.33,112.11,112.28,11979.0,101.5278,101.6544,101.4554,101.6092,11979.0
2016-09-12 14:00:00,112.26,112.53,112.26,112.5,11487.0,101.5911,101.8354,101.5911,101.8083,11487.0
2016-09-12 14:05:00,112.47,112.65,112.45,112.63,9084.0,101.7811,101.944,101.763,101.9259,9084.0
2016-09-12 14:10:00,112.64,112.72,112.59,112.71,8698.0,101.935,102.0074,101.8897,101.9983,8698.0
2016-09-12 14:15:00,112.68,112.72,112.61,112.72,6463.0,101.9712,102.0074,101.9078,102.0074,6463.0
2016-09-12 14:20:00,112.71,112.82,112.7,112.81,12395.0,101.9983,102.0979,101.9893,102.0888,12395.0
2016-09-12 14:25:00,112.8,112.8,112.56,112.59,12557.0,102.0798,102.0798,101.8626,101.8897,12557.0
2016-09-12 14:30:00,112.6,112.66,112.57,112.59,13889.0,101.8988,101.9531,101.8716,101.8897,13889.0
2016-09-12 14:35:00,112.6,112.7,112.6,112.68,21093.0,101.8988,101.9893,101.8988,101.9712,21093.0
2016-09-12 14:40:00,112.68,112.72,112.64,112.72,7720.0,101.9712,102.0074,101.935,102.0074,7720.0
2016-09-12 14:45:00,112.71,112.73,112.6,112.63,7255.0,101.9983,102.0164,101.8988,101.9259,7255.0
2016-09-12 14:50:00,112.64,112.65,112.57,112.59,12028.0,101.935,101.944,101.8716,101.8897,12028.0
2016-09-12 14:55:00,112.58,112.58,112.52,112.56,9178.0,101.8807,101.8807,101.8264,101.8626,9178.0
2016-09-12 15:00:00,112.57,112.72,112.56,112.67,12879.0,101.8716,102.0074,101.8626,101.9621,12879.0
2016-09-12 15:05:00,112.65,112.74,112.65,112.72,13397.0,101.944,102.0255,101.944,102.0074,13397.0
2016-09-12 15:10:00,112.73,112.73,112.6,112.61,20884.0,102.0164,102.0164,101.8988,101.9078,20884.0
2016-09-12 15:15:00,112.61,112.62,112.55,112.58,19196.0,101.9078,101.9169,101.8535,101.8807,19196.0
2016-09-12 15:20:00,112.57,112.67,112.54,112.64,17915.0,101.8716,101.9621,101.8445,101.935,17915.0
2016-09-12 15:25:00,112.67,112.68,112.58,112.61,27420.0,101.9621,101.9712,101.8807,101.9078,27420.0
2016-09-12 15:30:00,112.6,112.65,112.52,112.55,22511.0,101.8988,101.944,101.8264,101.8535,22511.0
2016-09-12 15:35:00,112.54,112.65,112.54,112.65,26626.0,101.8445,101.944,101.8445,101.944,26626.0
2016-09-12 15:40:00,112.65,112.86,112.63,112.83,30349.0,101.944,102.1341,101.9259,102.1069,30349.0
2016-09-12 15:45:00,112.84,112.84,112.62,112.65,35849.0,102.116,102.116,101.9169,101.944,35849.0
2016-09-12 15:50:00,112.63,112.68,112.59,112.66,73403.0,101.9259,101.9712,101.8897,101.9531,73403.0
2016-09-12 15:55:00,112.67,112.78,112.65,112.72,102386.0,101.9621,102.0617,101.944,102.0074,102386.0
2016-09-13 09:30:00,112.21,112.66,111.77,111.9,13783.0,101.5459,101.9531,101.1477,101.2653,13783.0
2016-09-13 09:35:00,111.92,112.02,111.62,111.98,10218.0,101.2834,101.3739,101.0119,101.3377,10218.0
2016-09-13 09:40:00,111.98,112.03,111.57,111.62,10521.0,101.3377,101.383,100.9667,101.0119,10521.0
2016-09-13 09:45:00,111.61,112.0,111.53,111.92,15578.0,101.0029,101.3558,100.9305,101.2834,15578.0
2016-09-13 09:50:00,111.83,111.94,111.67,111.8,7451.0,101.202,101.3015,101.0572,101.1748,7451.0
2016-09-13 09:55:00,111.86,111.86,111.66,111.77,9690.0,101.2291,101.2291,101.0481,101.1477,9690.0
2016-09-13 10:00:00,111.68,111.76,111.52,111.61,8878.0,101.0662,101.1386,100.9214,101.0029,8878.0
2016-09-13 10:05:00,111.64,111.78,111.61,111.73,7820.0,101.03,101.1567,101.0029,101.1115,7820.0
2016-09-13 10:10:00,111.75,111.94,111.71,111.89,7503.0,101.1296,101.3015,101.0934,101.2563,7503.0
2016-09-13 10:15:00,111.92,112.14,111.91,112.0,20204.0,101.2834,101.4825,101.2744,101.3558,20204.0
2016-09-13 10:20:00,112.0,112.0,111.75,111.76,4439.0,101.3558,101.3558,101.1296,101.1386,4439.0
2016-09-13 10:25:00,111.75,111.9,111.75,111.84,8568.0,101.1296,101.2653,101.1296,101.211,8568.0
2016-09-13 10:30:00,111.75,111.75,111.43,111.63,24945.0,101.1296,101.1296,100.84,101.021,24945.0
2016-09-13 10:35:00,111.62,111.71,111.48,111.57,7925.0,101.0119,101.0934,100.8852,100.9667,7925.0
2016-09-13 10:40:00,111.62,111.66,111.47,111.49,4367.0,101.0119,101.0481,100.8762,100.8943,4367.0
2016-09-13 10:45:00,111.49,111.66,111.43,111.52,17122.0,100.8943,101.0481,100.84,100.9214,17122.0
2016-09-13 10:50:00,111.43,111.5,111.4,111.42,5330.0,100.84,100.9033,100.8128,100.8309,5330.0
2016-09-13 10:55:00,111.41,111.42,111.32,111.42,5250.0,100.8219,100.8309,100.7404,100.8309,5250.0
2016-09-13 11:00:00,111.44,111.44,111.3,111.3,12111.0,100.849,100.849,100.7223,100.7223,12111.0
2016-09-13 11:05:00,111.35,111.46,111.35,111.45,3320.0,100.7676,100.8671,100.7676,100.8581,3320.0
2016-09-13 11:10:00,111.46,111.46,111.28,111.34,4712.0,100.8671,100.8671,100.7042,100.7585,4712.0
2016-09-13 11:15:00,111.33,111.33,111.18,111.27,7472.0,100.7495,100.7495,100.6137,100.6952,7472.0
2016-09-13 11:20:00,111.26,111.38,111.26,111.3,3443.0,100.6861,100.7947,100.6861,100.7223,3443.0
2016-09-13 11:25:00,111.31,111.33,111.17,111.17,5100.0,100.7314,100.7495,100.6047,100.6047,5100.0
2016-09-13 11:30:00,111.15,111.15,110.94,110.96,5900.0,100.5866,100.5866,100.3965,100.4146,5900.0
2016-09-13 11:35:00,111.0,111.2,111.0,111.15,2500.0,100.4508,100.6318,100.4508,100.5866,2500.0
2016-09-13 11:40:00,111.15,111.17,111.08,111.17,5201.0,100.5866,100.6047,100.5232,100.6047,5201.0
2016-09-13 11:45:00,111.14,111.17,111.06,111.1,4339.0,100.5775,100.6047,100.5051,100.5413,4339.0
2016-09-13 11:50:00,111.11,111.18,111.03,111.12,3827.0,100.5504,100.6137,100.478,100.5594,3827.0
2016-09-13 11:55:00,111.1,111.1,110.98,111.02,3382.0,100.5413,100.5413,100.4327,100.4689,3382.0
2016-09-13 12:00:00,111.05,111.13,110.96,111.0,4632.0,100.4961,100.5685,100.4146,100.4508,4632.0
2016-09-13 12:05:00,111.01,111.09,111.0,111.03,5462.0,100.4599,100.5323,100.4508,100.478,5462.0
2016-09-13 12:10:00,111.07,111.14,111.03,111.14,5749.0,100.5142,100.5775,100.478,100.5775,5749.0
2016-09-13 12:15:00,111.12,111.14,111.04,111.06,4273.0,100.5594,100.5775,100.487,100.5051,4273.0
2016-09-13 12:20:00,111.04,111.07,110.94,110.95,3606.0,100.487,100.5142,100.3965,100.4056,3606.0
2016-09-13 12:25:00,110.96,110.96,110.8,110.81,5651.0,100.4146,100.4146,100.2699,100.2789,5651.0
2016-09-13 12:30:00,110.81,110.84,110.79,110.83,3360.0,100.2789,100.3061,100.2608,100.297,3360.0
2016-09-13 12:35:00,110.82,110.87,110.72,110.87,4474.0,100.288,100.3332,100.1975,100.3332,4474.0
2016-09-13 12:40:00,110.83,110.83,110.72,110.79,4846.0,100.297,100.297,100.1975,100.2608,4846.0
2016-09-13 12:45:00,110.76,110.79,110.75,110.77,2300.0,100.2337,100.2608,100.2246,100.2427,2300.0
2016-09-13 12:50:00,110.71,110.75,110.55,110.55,4699.0,100.1884,100.2246,100.0436,100.0436,4699.0
2016-09-13 12:55:00,110.57,110.59,110.43,110.49,4082.0,100.0617,100.0798,99.935,99.9893,4082.0
2016-09-13 13:00:00,110.53,110.53,110.36,110.42,3578.0,100.0255,100.0255,99.8717,99.926,3578.0
2016-09-13 13:05:00,110.42,110.67,110.42,110.64,6489.0,99.926,100.1522,99.926,100.1251,6489.0
2016-09-13 13:10:00,110.62,110.83,110.56,110.8,4653.0,100.107,100.297,100.0527,100.2699,4653.0
2016-09-13 13:15:00,110.8,111.09,110.8,111.09,3684.0,100.2699,100.5323,100.2699,100.5323,3684.0
2016-09-13 13:20:00,111.09,111.2,110.99,110.99,4504.0,100.5323,100.6318,100.4418,100.4418,4504.0
2016-09-13 13:25:00,110.97,111.14,110.92,111.11,5418.0,100.4237,100.5775,100.3784,100.5504,5418.0
2016-09-13 13:30:00,111.14,111.27,110.99,110.99,8131.0,100.5775,100.6952,100.4418,100.4418,8131.0
2016-09-13 13:35:00,110.98,111.05,110.96,110.96,5506.0,100.4327,100.4961,100.4146,100.4146,5506.0
2016-09-13 13:40:00,111.02,111.11,110.88,110.91,3000.0,100.4689,100.5504,100.3423,100.3694,3000.0
2016-09-13 13:45:00,110.9,110.91,110.72,110.77,8169.0,100.3603,100.3694,100.1975,100.2427,8169.0
2016-09-13 13:50:00,110.81,110.81,110.53,110.53,5997.0,100.2789,100.2789,100.0255,100.0255,5997.0
2016-09-13 13:55:00,110.54,110.62,110.51,110.57,6200.0,100.0346,100.107,100.0074,100.0617,6200.0
2016-09-13 14:00:00,110.53,110.6,110.46,110.52,12025.0,100.0255,100.0889,99.9622,100.0165,12025.0
2016-09-13 14:05:00,110.52,110.67,110.48,110.67,3763.0,100.0165,100.1522,99.9803,100.1522,3763.0
2016-09-13 14:10:00,110.64,110.65,110.58,110.64,3573.0,100.1251,100.1341,100.0708,100.1251,3573.0
2016-09-13 14:15:00,110.66,110.67,110.4,110.45,7202.0,100.1432,100.1522,99.9079,99.9531,7202.0
2016-09-13 14:20:00,110.43,110.43,110.35,110.4,10972.0,99.935,99.935,99.8626,99.9079,10972.0
2016-09-13 14:25:00,110.37,110.56,110.33,110.54,12436.0,99.8807,100.0527,99.8445,100.0346,12436.0
2016-09-13 14:30:00,110.52,110.56,110.35,110.46,5177.0,100.0165,100.0527,99.8626,99.9622,5177.0
2016-09-13 14:35:00,110.48,110.58,110.44,110.58,3559.0,99.9803,100.0708,99.9441,100.0708,3559.0
2016-09-13 14:40:00,110.59,110.77,110.58,110.76,8590.0,100.0798,100.2427,100.0708,100.2337,8590.0
2016-09-13 14:45:00,110.74,110.76,110.7,110.73,8079.0,100.2156,100.2337,100.1794,100.2065,8079.0
2016-09-13 14:50:00,110.74,110.81,110.66,110.7,11525.0,100.2156,100.2789,100.1432,100.1794,11525.0
2016-09-13 14:55:00,110.69,110.73,110.51,110.51,8542.0,100.1703,100.2065,100.0074,100.0074,8542.0
2016-09-13 15:00:00,110.5,110.56,110.41,110.51,9699.0,99.9984,100.0527,99.9169,100.0074,9699.0
2016-09-13 15:05:00,110.51,110.54,110.42,110.46,12149.0,100.0074,100.0346,99.926,99.9622,12149.0
2016-09-13 15:10:00,110.46,110.49,110.32,110.39,35892.0,99.9622,99.9893,99.8355,99.8988,35892.0
2016-09-13 15:15:00,110.4,110.68,110.39,110.59,9772.0,99.9079,100.1613,99.8988,100.0798,9772.0
2016-09-13 15:20:00,110.61,110.73,110.59,110.59,7191.0,100.0979,100.2065,100.0798,100.0798,7191.0
2016-09-13 15:25:00,110.6,110.84,110.57,110.79,6820.0,100.0889,100.3061,100.0617,100.2608,6820.0
2016-09-13 15:30:00,110.76,110.92,110.75,110.76,10258.0,100.2337,100.3784,100.2246,100.2337,10258.0
2016-09-13 15:35:00,110.77,110.82,110.69,110.81,10303.0,100.2427,100.288,100.1703,100.2789,10303.0
2016-09-13 15:40:00,110.8,110.8,110.53,110.61,31798.0,100.2699,100.2699,100.0255,100.0979,31798.0
2016-09-13 15:45:00,110.6,110.7,110.42,110.65,20099.0,100.0889,100.1794,99.926,100.1341,20099.0
2016-09-13 15:50:00,110.66,110.98,110.65,110.98,23475.0,100.1432,100.4327,100.1341,100.4327,23475.0
2016-09-13 15:55:00,110.97,110.97,110.51,110.53,63274.0,100.4237,100.4237,100.0074,100.0255,63274.0
2016-09-14 09:30:00,110.32,110.51,110.13,110.21,29056.0,99.8355,100.0074,99.6635,99.7359,29056.0
2016-09-14 09:35:00,110.25,110.55,110.24,110.43,17151.0,99.7721,100.0436,99.7631,99.935,17151.0
2016-09-14 09:40:00,110.42,110.54,110.27,110.5,35204.0,99.926,100.0346,99.7902,99.9984,35204.0
2016-09-14 09:45:00,110.47,110.52,110.3,110.3,10135.0,99.9712,100.0165,99.8174,99.8174,10135.0
2016-09-14 09:50:00,110.22,110.33,110.17,110.33,3484.0,99.745,99.8445,99.6997,99.8445,3484.0
2016-09-14 09:55:00,110.3,110.41,110.23,110.36,5979.0,99.8174,99.9169,99.754,99.8717,5979.0
2016-09-14 10:00:00,110.33,110.43,110.27,110.39,5689.0,99.8445,99.935,99.7902,99.8988,5689.0
2016-09-14 10:05:00,110.4,110.54,110.4,110.52,10480.0,99.9079,100.0346,99.9079,100.0165,10480.0
2016-09-14 10:10:00,110.51,110.56,110.44,110.47,6343.0,100.0074,100.0527,99.9441,99.9712,6343.0
2016-09-14 10:15:00,110.48,110.48,110.19,110.24,9745.0,99.9803,99.9803,99.7178,99.7631,9745.0
2016-09-14 10:20:00,110.25,110.53,110.2,110.44,21341.0,99.7721,100.0255,99.7269,99.9441,21341.0
2016-09-14 10:25:00,110.47,110.52,110.43,110.49,17753.0,99.9712,100.0165,99.935,99.9893,17753.0
2016-09-14 10:30:00,110.5,110.55,110.31,110.51,32372.0,99.9984,100.0436,99.8264,100.0074,32372.0
2016-09-14 10:35:00,110.49,110.58,110.4,110.42,42982.0,99.9893,100.0708,99.9079,99.926,42982.0
2016-09-14 10:40:00,110.4,110.45,110.31,110.31,15307.0,99.9079,99.9531,99.8264,99.8264,15307.0
2016-09-14 10:45:00,110.3,110.52,110.28,110.31,14813.0,99.8174,100.0165,99.7993,99.8264,14813.0
2016-09-14 10:50:00,110.35,110.43,110.3,110.38,18200.0,99.8626,99.935,99.8174,99.8898,18200.0
2016-09-14 10:55:00,110.4,110.61,110.33,110.59,15380.0,99.9079,100.0979,99.8445,100.0798,15380.0
2016-09-14 11:00:00,110.64,111.04,110.61,110.89,35179.0,100.1251,100.487,100.0979,100.3513,35179.0
2016-09-14 11:05:00,110.92,110.94,110.78,110.79,9999.0,100.3784,100.3965,100.2518,100.2608,9999.0
2016-09-14 11:10:00,110.81,110.84,110.63,110.84,7750.0,100.2789,100.3061,100.116,100.3061,7750.0
2016-09-14 11:15:00,110.85,111.0,110.85,111.0,9034.0,100.3151,100.4508,100.3151,100.4508,9034.0
2016-09-14 11:20:00,111.02,111.19,111.01,111.19,10172.0,100.4689,100.6228,100.4599,100.6228,10172.0
2016-09-14 11:25:00,111.19,111.24,111.12,111.21,18546.0,100.6228,100.668,100.5594,100.6409,18546.0
2016-09-14 11:30:00,111.16,111.24,110.94,110.94,10969.0,100.5956,100.668,100.3965,100.3965,10969.0
2016-09-14 11:35:00,110.9,111.06,110.86,111.06,8515.0,100.3603,100.5051,100.3242,100.5051,8515.0
2016-09-14 11:40:00,111.04,111.15,111.01,111.03,4077.0,100.487,100.5866,100.4599,100.478,4077.0
2016-09-14 11:45:00,111.03,111.1,110.93,110.97,6753.0,100.478,100.5413,100.3875,100.4237,6753.0
2016-09-14 11:50:00,111.02,111.14,111.02,111.13,5469.0,100.4689,100.5775,100.4689,100.5685,5469.0
2016-09-14 11:55:00,111.13,111.13,110.96,110.98,6840.0,100.5685,100.5685,100.4146,100.4327,6840.0
2016-09-14 12:00:00,110.96,111.05,110.95,111.05,9442.0,100.4146,100.4961,100.4056,100.4961,9442.0
2016-09-14 12:05:00,111.06,111.09,110.98,111.02,4872.0,100.5051,100.5323,100.4327,100.4689,4872.0
2016-09-14 12:10:00,111.01,111.01,110.91,110.97,3452.0,100.4599,100.4599,100.3694,100.4237,3452.0
2016-09-14 12:15:00,110.95,111.07,110.95,111.02,5740.0,100.4056,100.5142,100.4056,100.4689,5740.0
2016-09-14 12:20:00,111.04,111.05,110.99,110.99,3500.0,100.487,100.4961,100.4418,100.4418,3500.0
2016-09-14 12:25:00,110.97,111.0,110.92,110.92,4656.0,100.4237,100.4508,100.3784,100.3784,4656.0
2016-09-14 12:30:00,110.9,110.98,110.9,110.95,5143.0,100.3603,100.4327,100.3603,100.4056,5143.0
2016-09-14 12:35:00,110.94,110.94,110.8,110.81,5256.0,100.3965,100.3965,100.2699,100.2789,5256.0
2016-09-14 12:40:00,110.8,110.87,110.76,110.86,6508.0,100.2699,100.3332,100.2337,100.3242,6508.0
2016-09-14 12:45:00,110.85,110.87,110.75,110.78,5103.0,100.3151,100.3332,100.2246,100.2518,5103.0
2016-09-14 12:50:00,110.79,110.79,110.71,110.73,2055.0,100.2608,100.2608,100.1884,100.2065,2055.0
2016-09-14 12:55:00,110.71,110.79,110.67,110.78,3326.0,100.1884,100.2608,100.1522,100.2518,3326.0
2016-09-14 13:00:00,110.79,110.83,110.78,110.78,8099.0,100.2608,100.297,100.2518,100.2518,8099.0
2016-09-14 13:05:00,110.77,110.8,110.73,110.73,9000.0,100.2427,100.2699,100.2065,100.2065,9000.0
2016-09-14 13:10:00,110.67,110.69,110.63,110.64,1400.0,100.1522,100.1703,100.116,100.1251,1400.0
2016-09-14 13:15:00,110.64,110.79,110.63,110.73,4987.0,100.1251,100.2608,100.116,100.2065,4987.0
2016-09-14 13:20:00,110.7,110.78,110.62,110.73,12618.0,100.1794,100.2518,100.107,100.2065,12618.0
2016-09-14 13:25:00,110.77,110.83,110.75,110.75,11868.0,100.2427,100.297,100.2246,100.2246,11868.0
2016-09-14 13:30:00,110.67,110.75,110.65,110.69,7654.0,100.1522,100.2246,100.1341,100.1703,7654.0
2016-09-14 13:35:00,110.68,110.7,110.6,110.67,2971.0,100.1613,100.1794,100.0889,100.1522,2971.0
2016-09-14 13:40:00,110.66,110.7,110.58,110.7,3055.0,100.1432,100.1794,100.0708,100.1794,3055.0
2016-09-14 13:45:00,110.69,110.72,110.55,110.56,5680.0,100.1703,100.1975,100.0436,100.0527,5680.0
2016-09-14 13:50:00,110.55,110.67,110.5,110.67,7680.0,100.0436,100.1522,99.9984,100.1522,7680.0
2016-09-14 13:55:00,110.67,110.73,110.65,110.67,4195.0,100.1522,100.2065,100.1341,100.1522,4195.0
2016-09-14 14:00:00,110.67,110.7,110.56,110.59,6038.0,100.1522,100.1794,100.0527,100.0798,6038.0
2016-09-14 14:05:00,110.61,110.62,110.53,110.53,4172.0,100.0979,100.107,100.0255,100.0255,4172.0
2016-09-14 14:10:00,110.51,110.53,110.46,110.46,6392.0,100.0074,100.0255,99.9622,99.9622,6392.0
2016-09-14 14:15:00,110.48,110.63,110.48,110.63,2499.0,99.9803,100.116,99.9803,100.116,2499.0
2016-09-14 14:20:00,110.62,110.72,110.54,110.72,6323.0,100.107,100.1975,100.0346,100.1975,6323.0
2016-09-14 14:25:00,110.71,110.71,110.54,110.68,8926.0,100.1884,100.1884,100.0346,100.1613,8926.0
2016-09-14 14:30:00,110.64,110.69,110.57,110.6,5507.0,100.1251,100.1703,100.0617,100.0889,5507.0
2016-09-14 14:35:00,110.62,110.66,110.56,110.6,5346.0,100.107,100.1432,100.0527,100.0889,5346.0
2016-09-14 14:40:00,110.59,110.92,110.58,110.89,13439.0,100.0798,100.3784,100.0708,100.3513,13439.0
2016-09-14 14:45:00,110.88,110.88,110.73,110.8,6710.0,100.3423,100.3423,100.2065,100.2699,6710.0
2016-09-14 14:50:00,110.78,110.91,110.76,110.9,13795.0,100.2518,100.3694,100.2337,100.3603,13795.0
2016-09-14 14:55:00,110.9,111.09,110.89,111.01,9211.0,100.3603,100.5323,100.3513,100.4599,9211.0
2016-09-14 15:00:00,111.0,111.04,110.87,110.89,15670.0,100.4508,100.487,100.3332,100.3513,15670.0
2016-09-14 15:05:00,110.87,110.88,110.7,110.76,8214.0,100.3332,100.3423,100.1794,100.2337,8214.0
2016-09-14 15:10:00,110.76,110.77,110.57,110.62,11214.0,100.2337,100.2427,100.0617,100.107,11214.0
2016-09-14 15:15:00,110.65,110.66,110.54,110.6,11892.0,100.1341,100.1432,100.0346,100.0889,11892.0
2016-09-14 15:20:00,110.6,110.73,110.6,110.61,18866.0,100.0889,100.2065,100.0889,100.0979,18866.0
2016-09-14 15:25:00,110.64,110.65,110.5,110.54,14247.0,100.1251,100.1341,99.9984,100.0346,14247.0
2016-09-14 15:30:00,110.56,110.66,110.49,110.6,29654.0,100.0527,100.1432,99.9893,100.0889,29654.0
2016-09-14 15:35:00,110.61,110.68,110.58,110.68,28155.0,100.0979,100.1613,100.0708,100.1613,28155.0
2016-09-14 15:40:00,110.69,110.89,110.65,110.84,33500.0,100.1703,100.3513,100.1341,100.3061,33500.0
2016-09-14 15:45:00,110.86,110.92,110.8,110.92,45451.0,100.3242,100.3784,100.2699,100.3784,45451.0
2016-09-14 15:50:00,110.91,110.96,110.68,110.95,51729.0,100.3694,100.4146,100.1613,100.4056,51729.0
2016-09-14 15:55:00,110.95,111.03,110.81,111.03,91921.0,100.4056,100.478,100.2789,100.478,91921.0
2016-09-15 09:30:00,110.95,111.22,110.69,110.94,14699.0,100.4056,100.6499,100.1703,100.3965,14699.0
2016-09-15 09:35:00,110.98,111.2,110.72,110.72,9323.0,100.4327,100.6318,100.1975,100.1975,9323.0
2016-09-15 09:40:00,110.81,110.97,110.71,110.83,8584.0,100.2789,100.4237,100.1884,100.297,8584.0
2016-09-15 09:45:00,110.77,110.9,110.61,110.82,11642.0,100.2427,100.3603,100.0979,100.288,11642.0
2016-09-15 09:50:00,110.88,111.17,110.76,111.14,17791.0,100.3423,100.6047,100.2337,100.5775,17791.0
2016-09-15 09:55:00,111.18,111.47,111.15,111.42,19514.0,100.6137,100.8762,100.5866,100.8309,19514.0
2016-09-15 10:00:00,111.4,111.56,111.23,111.55,21278.0,100.8128,100.9576,100.659,100.9486,21278.0
2016-09-15 10:05:00,111.53,111.82,111.51,111.73,22618.0,100.9305,101.1929,100.9124,101.1115,22618.0
2016-09-15 10:10:00,111.71,111.88,111.62,111.88,10377.0,101.0934,101.2472,101.0119,101.2472,10377.0
2016-09-15 10:15:00,111.9,112.12,111.88,111.99,19983.0,101.2653,101.4644,101.2472,101.3468,19983.0
2016-09-15 10:20:00,111.98,112.13,111.87,112.05,17670.0,101.3377,101.4735,101.2382,101.4011,17670.0
2016-09-15 10:25:00,112.06,112.22,111.97,112.07,18968.0,101.4101,101.5549,101.3287,101.4192,18968.0
2016-09-15 10:30:00,112.08,112.2,112.02,112.09,17481.0,101.4282,101.5368,101.3739,101.4373,17481.0
2016-09-15 10:35:00,112.11,112.12,111.92,111.97,17117.0,101.4554,101.4644,101.2834,101.3287,17117.0
2016-09-15 10:40:00,111.95,111.97,111.77,111.82,24925.0,101.3106,101.3287,101.1477,101.1929,24925.0
2016-09-15 10:45:00,111.81,112.19,111.81,112.13,27164.0,101.1839,101.5278,101.1839,101.4735,27164.0
2016-09-15 10:50:00,112.12,112.37,112.11,112.32,32015.0,101.4644,101.6906,101.4554,101.6454,32015.0
2016-09-15 10:55:00,112.29,112.59,112.29,112.59,28746.0,101.6182,101.8897,101.6182,101.8897,28746.0
2016-09-15 11:00:00,112.58,112.7,112.45,112.7,38963.0,101.8807,101.9893,101.763,101.9893,38963.0
2016-09-15 11:05:00,112.67,112.78,112.59,112.74,31717.0,101.9621,102.0617,101.8897,102.0255,31717.0
2016-09-15 11:10:00,112.75,112.82,112.7,112.8,23633.0,102.0345,102.0979,101.9893,102.0798,23633.0
2016-09-15 11:15:00,112.81,112.91,112.77,112.79,24494.0,102.0888,102.1793,102.0526,102.0707,24494.0
2016-09-15 11:20:00,112.77,112.82,112.65,112.8,15955.0,102.0526,102.0979,101.944,102.0798,15955.0
2016-09-15 11:25:00,112.78,112.95,112.75,112.94,17483.0,102.0617,102.2155,102.0345,102.2065,17483.0
2016-09-15 11:30:00,113.0,113.01,112.83,112.93,9341.0,102.2608,102.2698,102.1069,102.1974,9341.0
2016-09-15 11:35:00,112.9,113.03,112.89,113.03,10725.0,102.1703,102.2879,102.1612,102.2879,10725.0
2016-09-15 11:40:00,113.03,113.07,112.92,112.99,13540.0,102.2879,102.3241,102.1884,102.2517,13540.0
2016-09-15 11:45:00,113.0,113.01,112.96,112.97,9406.0,102.2608,102.2698,102.2246,102.2336,9406.0
2016-09-15 11:50:00,112.96,113.07,112.94,113.07,6584.0,102.2246,102.3241,102.2065,102.3241,6584.0
2016-09-15 11:55:00,113.06,113.11,113.06,113.08,15955.0,102.3151,102.3603,102.3151,102.3332,15955.0
2016-09-15 12:00:00,113.1,113.12,113.05,113.12,17693.0,102.3513,102.3694,102.306,102.3694,17693.0
2016-09-15 12:05:00,113.1,113.14,113.05,113.08,13465.0,102.3513,102.3875,102.306,102.3332,13465.0
2016-09-15 12:10:00,113.07,113.19,113.01,113.17,14711.0,102.3241,102.4327,102.2698,102.4146,14711.0
2016-09-15 12:15:00,113.16,113.28,113.09,113.25,28901.0,102.4056,102.5142,102.3422,102.487,28901.0
2016-09-15 12:20:00,113.24,113.26,113.1,113.11,25020.0,102.478,102.4961,102.3513,102.3603,25020.0
2016-09-15 12:25:00,113.11,113.17,113.03,113.05,16442.0,102.3603,102.4146,102.2879,102.306,16442.0
2016-09-15 12:30:00,113.04,113.22,113.03,113.11,38826.0,102.297,102.4599,102.2879,102.3603,38826.0
2016-09-15 12:35:00,113.09,113.23,113.03,113.21,29854.0,102.3422,102.4689,102.2879,102.4508,29854.0
2016-09-15 12:40:00,113.22,113.23,112.99,113.03,20572.0,102.4599,102.4689,102.2517,102.2879,20572.0
2016-09-15 12:45:00,113.04,113.21,113.02,113.17,14323.0,102.297,102.4508,102.2789,102.4146,14323.0
2016-09-15 12:50:00,113.17,113.29,113.09,113.26,13477.0,102.4146,102.5232,102.3422,102.4961,13477.0
2016-09-15 12:55:00,113.27,113.27,113.15,113.15,10909.0,102.5051,102.5051,102.3965,102.3965,10909.0
2016-09-15 13:00:00,113.16,113.36,113.15,113.31,12314.0,102.4056,102.5866,102.3965,102.5413,12314.0
2016-09-15 13:05:00,113.28,113.31,113.22,113.3,7732.0,102.5142,102.5413,102.4599,102.5323,7732.0
2016-09-15 13:10:00,113.27,113.34,113.21,113.22,10370.0,102.5051,102.5685,102.4508,102.4599,10370.0
2016-09-15 13:15:00,113.21,113.37,113.13,113.37,8014.0,102.4508,102.5956,102.3784,102.5956,8014.0
2016-09-15 13:20:00,113.35,113.35,113.26,113.33,7819.0,102.5775,102.5775,102.4961,102.5594,7819.0
2016-09-15 13:25:00,113.33,113.37,113.22,113.28,18649.0,102.5594,102.5956,102.4599,102.5142,18649.0
2016-09-15 13:30:00,113.31,113.5,113.29,113.5,10975.0,102.5413,102.7133,102.5232,102.7133,10975.0
2016-09-15 13:35:00,113.49,113.55,113.46,113.52,10363.0,102.7042,102.7585,102.6771,102.7314,10363.0
2016-09-15 13:40:00,113.47,113.7,113.46,113.7,14402.0,102.6861,102.8942,102.6771,102.8942,14402.0
2016-09-15 13:45:00,113.68,113.8,113.67,113.75,11335.0,102.8761,102.9847,102.8671,102.9395,11335.0
2016-09-15 13:50:00,113.76,113.78,113.67,113.72,5936.0,102.9485,102.9666,102.8671,102.9123,5936.0
2016-09-15 13:55:00,113.71,113.72,113.66,113.72,14935.0,102.9033,102.9123,102.858,102.9123,14935.0
2016-09-15 14:00:00,113.72,113.72,113.58,113.67,21398.0,102.9123,102.9123,102.7856,102.8671,21398.0
2016-09-15 14:05:00,113.69,113.79,113.66,113.79,13137.0,102.8852,102.9757,102.858,102.9757,13137.0
2016-09-15 14:10:00,113.78,113.89,113.76,113.87,21084.0,102.9666,103.0662,102.9485,103.0481,21084.0
2016-09-15 14:15:00,113.86,114.1,113.86,114.1,22625.0,103.039,103.2562,103.039,103.2562,22625.0
2016-09-15 14:20:00,114.1,114.1,113.96,113.98,17042.0,103.2562,103.2562,103.1295,103.1476,17042.0
2016-09-15 14:25:00,114.0,114.0,113.81,113.81,14464.0,103.1657,103.1657,102.9938,102.9938,14464.0
2016-09-15 14:30:00,113.82,113.89,113.8,113.88,21013.0,103.0028,103.0662,102.9847,103.0571,21013.0
2016-09-15 14:35:00,113.87,113.88,113.82,113.84,20722.0,103.0481,103.0571,103.0028,103.0209,20722.0
2016-09-15 14:40:00,113.85,113.89,113.81,113.88,12740.0,103.03,103.0662,102.9938,103.0571,12740.0
2016-09-15 14:45:00,113.89,114.0,113.89,113.99,16725.0,103.0662,103.1657,103.0662,103.1567,16725.0
2016-09-15 14:50:00,113.97,114.08,113.96,114.06,19037.0,103.1386,103.2381,103.1295,103.22,19037.0
2016-09-15 14:55:00,114.06,114.12,114.02,114.06,25914.0,103.22,103.2743,103.1838,103.22,25914.0
2016-09-15 15:00:00,114.07,114.08,114.0,114.01,29304.0,103.2291,103.2381,103.1657,103.1748,29304.0
2016-09-15 15:05:00,114.01,114.01,113.9,113.9,20866.0,103.1748,103.1748,103.0752,103.0752,20866.0
2016-09-15 15:10:00,113.9,113.91,113.85,113.85,21579.0,103.0752,103.0843,103.03,103.03,21579.0
2016-09-15 15:15:00,113.84,113.84,113.55,113.56,21804.0,103.0209,103.0209,102.7585,102.7676,21804.0
2016-09-15 15:20:00,113.55,113.59,113.34,113.36,32185.0,102.7585,102.7947,102.5685,102.5866,32185.0
2016-09-15 15:25:00,113.35,113.4,113.26,113.33,32731.0,102.5775,102.6228,102.4961,102.5594,32731.0
2016-09-15 15:30:00,113.35,113.47,113.32,113.36,29222.0,102.5775,102.6861,102.5504,102.5866,29222.0
2016-09-15 15:35:00,113.37,113.53,113.37,113.53,22521.0,102.5956,102.7404,102.5956,102.7404,22521.0
2016-09-15 15:40:00,113.51,113.59,113.46,113.52,22289.0,102.7223,102.7947,102.6771,102.7314,22289.0
2016-09-15 15:45:00,113.52,113.59,113.41,113.46,37849.0,102.7314,102.7947,102.6318,102.6771,37849.0
2016-09-15 15:50:00,113.45,113.47,113.38,113.45,49910.0,102.668,102.6861,102.6047,102.668,49910.0
2016-09-15 15:55:00,113.45,113.52,113.43,113.49,63145.0,102.668,102.7314,102.6499,102.7042,63145.0
2016-09-16 09:30:00,113.71,113.71,113.0,113.16,237010.0,102.9033,102.9033,102.2608,102.4056,237010.0
2016-09-16 09:35:00,113.13,113.34,113.04,113.3,10018.0,102.3784,102.5685,102.297,102.5323,10018.0
2016-09-16 09:40:00,113.37,113.58,113.26,113.58,8646.0,102.5956,102.7856,102.4961,102.7856,8646.0
2016-09-16 09:45:00,113.49,113.54,113.06,113.14,11105.0,102.7042,102.7495,102.3151,102.3875,11105.0
2016-09-16 09:50:00,113.14,113.24,113.06,113.18,15519.0,102.3875,102.478,102.3151,102.4237,15519.0
2016-09-16 09:55:00,113.15,113.31,113.15,113.31,51792.0,102.3965,102.5413,102.3965,102.5413,51792.0
2016-09-16 10:00:00,113.26,113.31,113.1,113.2,35365.0,102.4961,102.5413,102.3513,102.4418,35365.0
2016-09-16 10:05:00,113.16,113.2,113.0,113.02,19145.0,102.4056,102.4418,102.2608,102.2789,19145.0
2016-09-16 10:10:00,113.05,113.21,113.0,113.21,21691.0,102.306,102.4508,102.2608,102.4508,21691.0
2016-09-16 10:15:00,113.17,113.38,113.09,113.24,13757.0,102.4146,102.6047,102.3422,102.478,13757.0
2016-09-16 10:20:00,113.2,113.25,113.1,113.2,7070.0,102.4418,102.487,102.3513,102.4418,7070.0
2016-09-16 10:25:00,113.2,113.33,113.1,113.33,44824.0,102.4418,102.5594,102.3513,102.5594,44824.0
2016-09-16 10:30:00,113.3,113.34,113.18,113.18,5361.0,102.5323,102.5685,102.4237,102.4237,5361.0
2016-09-16 10:35:00,113.24,113.38,113.22,113.38,7548.0,102.478,102.6047,102.4599,102.6047,7548.0
2016-09-16 10:40:00,113.36,113.46,113.31,113.39,4247.0,102.5866,102.6771,102.5413,102.6137,4247.0
2016-09-16 10:45:00,113.38,113.49,113.33,113.37,9011.0,102.6047,102.7042,102.5594,102.5956,9011.0
2016-09-16 10:50:00,113.36,113.38,113.1,113.2,125222.0,102.5866,102.6047,102.3513,102.4418,125222.0
2016-09-16 10:55:00,113.17,113.24,113.15,113.18,25646.0,102.4146,102.478,102.3965,102.4237,25646.0
2016-09-16 11:00:00,113.18,113.19,113.08,113.15,25207.0,102.4237,102.4327,102.3332,102.3965,25207.0
2016-09-16 11:05:00,113.12,113.23,113.09,113.17,15406.0,102.3694,102.4689,102.3422,102.4146,15406.0
2016-09-16 11:10:00,113.13,113.24,113.13,113.21,3260.0,102.3784,102.478,102.3784,102.4508,3260.0
2016-09-16 11:15:00,113.21,113.21,113.02,113.06,14267.0,102.4508,102.4508,102.2789,102.3151,14267.0
2016-09-16 11:20:00,113.06,113.19,113.02,113.11,8814.0,102.3151,102.4327,102.2789,102.3603,8814.0
2016-09-16 11:25:00,113.1,113.16,113.05,113.13,6500.0,102.3513,102.4056,102.306,102.3784,6500.0
2016-09-16 11:30:00,113.16,113.24,113.13,113.19,5395.0,102.4056,102.478,102.3784,102.4327,5395.0
2016-09-16 11:35:00,113.23,113.31,113.2,113.23,3204.0,102.4689,102.5413,102.4418,102.4689,3204.0
2016-09-16 11:40:00,113.21,113.34,113.21,113.34,3413.0,102.4508,102.5685,102.4508,102.5685,3413.0
2016-09-16 11:45:00,113.32,113.44,113.26,113.3,9209.0,102.5504,102.659,102.4961,102.5323,9209.0
2016-09-16 11:50:00,113.28,113.31,113.2,113.29,3229.0,102.5142,102.5413,102.4418,102.5232,3229.0
2016-09-16 11:55:00,113.28,113.34,113.24,113.34,2014.0,102.5142,102.5685,102.478,102.5685,2014.0
2016-09-16 12:00:00,113.3,113.43,113.3,113.36,2858.0,102.5323,102.6499,102.5323,102.5866,2858.0
2016-09-16 12:05:00,113.34,113.53,113.34,113.53,3656.0,102.5685,102.7404,102.5685,102.7404,3656.0
2016-09-16 12:10:00,113.53,113.54,113.47,113.48,2086.0,102.7404,102.7495,102.6861,102.6952,2086.0
2016-09-16 12:15:00,113.5,113.52,113.48,113.49,3046.0,102.7133,102.7314,102.6952,102.7042,3046.0
2016-09-16 12:20:00,113.48,113.55,113.48,113.55,1694.0,102.6952,102.7585,102.6952,102.7585,1694.0
2016-09-16 12:25:00,113.56,113.63,113.52,113.55,3550.0,102.7676,102.8309,102.7314,102.7585,3550.0
2016-09-16 12:30:00,113.55,113.58,113.52,113.53,2088.0,102.7585,102.7856,102.7314,102.7404,2088.0
2016-09-16 12:35:00,113.55,113.66,113.54,113.65,3514.0,102.7585,102.858,102.7495,102.849,3514.0
2016-09-16 12:40:00,113.65,113.65,113.51,113.64,3099.0,102.849,102.849,102.7223,102.8399,3099.0
2016-09-16 12:45:00,113.63,113.76,113.63,113.68,5500.0,102.8309,102.9485,102.8309,102.8761,5500.0
2016-09-16 12:50:00,113.69,113.75,113.63,113.72,3297.0,102.8852,102.9395,102.8309,102.9123,3297.0
2016-09-16 12:55:00,113.72,113.72,113.66,113.67,2629.0,102.9123,102.9123,102.858,102.8671,2629.0
2016-09-16 13:00:00,113.66,113.66,113.56,113.63,2600.0,102.858,102.858,102.7676,102.8309,2600.0
2016-09-16 13:05:00,113.62,113.62,113.47,113.53,32112.0,102.8218,102.8218,102.6861,102.7404,32112.0
2016-09-16 13:10:00,113.54,113.68,113.53,113.65,13031.0,102.7495,102.8761,102.7404,102.849,13031.0
2016-09-16 13:15:00,113.64,113.73,113.63,113.72,3497.0,102.8399,102.9214,102.8309,102.9123,3497.0
2016-09-16 13:20:00,113.69,113.69,113.62,113.68,3112.0,102.8852,102.8852,102.8218,102.8761,3112.0
2016-09-16 13:25:00,113.67,113.68,113.64,113.64,2400.0,102.8671,102.8761,102.8399,102.8399,2400.0
2016-09-16 13:30:00,113.64,113.66,113.56,113.62,8762.0,102.8399,102.858,102.7676,102.8218,8762.0
2016-09-16 13:35:00,113.62,113.68,113.56,113.6,19634.0,102.8218,102.8761,102.7676,102.8037,19634.0
2016-09-16 13:40:00,113.58,113.58,113.41,113.46,8794.0,102.7856,102.7856,102.6318,102.6771,8794.0
2016-09-16 13:45:00,113.47,113.58,113.4,113.58,67313.0,102.6861,102.7856,102.6228,102.7856,67313.0
2016-09-16 13:50:00,113.58,113.67,113.54,113.66,11332.0,102.7856,102.8671,102.7495,102.858,11332.0
2016-09-16 13:55:00,113.66,113.69,113.58,113.64,59970.0,102.858,102.8852,102.7856,102.8399,59970.0
2016-09-16 14:00:00,113.64,113.64,113.49,113.62,17732.0,102.8399,102.8399,102.7042,102.8218,17732.0
2016-09-16 14:05:00,113.62,113.75,113.61,113.75,15798.0,102.8218,102.9395,102.8128,102.9395,15798.0
2016-09-16 14:10:00,113.74,113.91,113.72,113.86,16175.0,102.9304,103.0843,102.9123,103.039,16175.0
2016-09-16 14:15:00,113.87,113.88,113.72,113.81,12357.0,103.0481,103.0571,102.9123,102.9938,12357.0
2016-09-16 14:20:00,113.82,113.86,113.79,113.79,6242.0,103.0028,103.039,102.9757,102.9757,6242.0
2016-09-16 14:25:00,113.76,113.79,113.74,113.79,8453.0,102.9485,102.9757,102.9304,102.9757,8453.0
2016-09-16 14:30:00,113.8,113.88,113.8,113.83,10795.0,102.9847,103.0571,102.9847,103.0119,10795.0
2016-09-16 14:35:00,113.82,113.9,113.82,113.84,11106.0,103.0028,103.0752,103.0028,103.0209,11106.0
2016-09-16 14:40:00,113.83,113.94,113.81,113.92,10135.0,103.0119,103.1114,102.9938,103.0933,10135.0
2016-09-16 14:45:00,113.91,113.96,113.89,113.94,11070.0,103.0843,103.1295,103.0662,103.1114,11070.0
2016-09-16 14:50:00,113.92,113.92,113.85,113.87,13910.0,103.0933,103.0933,103.03,103.0481,13910.0
2016-09-16 14:55:00,113.86,113.86,113.72,113.77,16176.0,103.039,103.039,102.9123,102.9576,16176.0
2016-09-16 15:00:00,113.77,113.95,113.77,113.9,14752.0,102.9576,103.1205,102.9576,103.0752,14752.0
2016-09-16 15:05:00,113.91,113.99,113.9,113.96,16147.0,103.0843,103.1567,103.0752,103.1295,16147.0
2016-09-16 15:10:00,113.96,114.04,113.86,114.02,21534.0,103.1295,103.2019,103.039,103.1838,21534.0
2016-09-16 15:15:00,114.01,114.07,113.99,114.07,13062.0,103.1748,103.2291,103.1567,103.2291,13062.0
2016-09-16 15:20:00,114.06,114.19,114.06,114.19,26240.0,103.22,103.3377,103.22,103.3377,26240.0
2016-09-16 15:25:00,114.19,114.21,114.15,114.16,32282.0,103.3377,103.3558,103.3015,103.3105,32282.0
2016-09-16 15:30:00,114.16,114.39,114.16,114.35,37436.0,103.3105,103.5187,103.3105,103.4825,37436.0
2016-09-16 15:35:00,114.36,114.37,114.28,114.29,43297.0,103.4915,103.5006,103.4191,103.4282,43297.0
2016-09-16 15:40:00,114.28,114.28,114.05,114.09,58848.0,103.4191,103.4191,103.211,103.2472,58848.0
2016-09-16 15:45:00,114.09,114.42,114.08,114.37,68963.0,103.2472,103.5458,103.2381,103.5006,68963.0
2016-09-16 15:50:00,114.36,114.37,114.25,114.28,54693.0,103.4915,103.5006,103.392,103.4191,54693.0
2016-09-16 15:55:00,114.28,114.35,114.18,114.32,123981.0,103.4191,103.4825,103.3286,103.4553,123981.0
2016-09-19 09:30:00,114.35,114.63,114.19,114.63,22747.0,103.4825,103.7359,103.3377,103.7359,22747.0
2016-09-19 09:35:00,114.68,114.92,114.64,114.78,12519.0,103.7811,103.9983,103.7449,103.8716,12519.0
2016-09-19 09:40:00,114.8,115.0,114.79,114.95,11059.0,103.8897,104.0707,103.8807,104.0254,11059.0
2016-09-19 09:45:00,114.99,115.29,114.99,115.28,14300.0,104.0616,104.3331,104.0616,104.3241,14300.0
2016-09-19 09:50:00,115.28,115.39,115.18,115.39,22465.0,104.3241,104.4236,104.2336,104.4236,22465.0
2016-09-19 09:55:00,115.37,115.59,115.36,115.44,17362.0,104.4055,104.6046,104.3965,104.4689,17362.0
2016-09-19 10:00:00,115.49,115.5,115.31,115.36,13507.0,104.5141,104.5232,104.3512,104.3965,13507.0
2016-09-19 10:05:00,115.34,115.4,115.31,115.36,22200.0,104.3784,104.4327,104.3512,104.3965,22200.0
2016-09-19 10:10:00,115.36,115.36,115.22,115.22,31038.0,104.3965,104.3965,104.2698,104.2698,31038.0
2016-09-19 10:15:00,115.24,115.24,115.12,115.19,71566.0,104.2879,104.2879,104.1793,104.2426,71566.0
2016-09-19 10:20:00,115.18,115.19,115.04,115.1,8522.0,104.2336,104.2426,104.1069,104.1612,8522.0
2016-09-19 10:25:00,115.13,115.13,115.07,115.08,7461.0,104.1883,104.1883,104.134,104.1431,7461.0
2016-09-19 10:30:00,115.08,115.25,115.08,115.22,11503.0,104.1431,104.2969,104.1431,104.2698,11503.0
2016-09-19 10:35:00,115.21,115.26,115.12,115.26,12341.0,104.2607,104.306,104.1793,104.306,12341.0
2016-09-19 10:40:00,115.24,115.24,115.11,115.2,7838.0,104.2879,104.2879,104.1702,104.2517,7838.0
2016-09-19 10:45:00,115.21,115.22,115.1,115.13,4352.0,104.2607,104.2698,104.1612,104.1883,4352.0
2016-09-19 10:50:00,115.12,115.19,115.07,115.17,7800.0,104.1793,104.2426,104.134,104.2245,7800.0
2016-09-19 10:55:00,115.16,115.18,115.08,115.12,19029.0,104.2155,104.2336,104.1431,104.1793,19029.0
2016-09-19 11:00:00,115.14,115.21,115.08,115.09,39615.0,104.1974,104.2607,104.1431,104.1521,39615.0
2016-09-19 11:05:00,115.06,115.1,115.03,115.05,5100.0,104.125,104.1612,104.0978,104.1159,5100.0
2016-09-19 11:10:00,115.04,115.06,114.99,115.0,3696.0,104.1069,104.125,104.0616,104.0707,3696.0
2016-09-19 11:15:00,114.97,114.99,114.91,114.95,16155.0,104.0435,104.0616,103.9892,104.0254,16155.0
2016-09-19 11:20:00,114.92,114.95,114.82,114.82,4209.0,103.9983,104.0254,103.9078,103.9078,4209.0
2016-09-19 11:25:00,114.85,114.85,114.78,114.78,4399.0,103.935,103.935,103.8716,103.8716,4399.0
2016-09-19 11:30:00,114.8,114.87,114.78,114.87,8100.0,103.8897,103.9531,103.8716,103.9531,8100.0
2016-09-19 11:35:00,114.87,114.96,114.8,114.81,18727.0,103.9531,104.0345,103.8897,103.8988,18727.0
2016-09-19 11:40:00,114.81,114.81,114.7,114.7,8830.0,103.8988,103.8988,103.7992,103.7992,8830.0
2016-09-19 11:45:00,114.73,114.73,114.63,114.63,7775.0,103.8264,103.8264,103.7359,103.7359,7775.0
2016-09-19 11:50:00,114.64,114.66,114.58,114.6,12442.0,103.7449,103.763,103.6906,103.7087,12442.0
2016-09-19 11:55:00,114.61,114.64,114.58,114.58,5336.0,103.7178,103.7449,103.6906,103.6906,5336.0
2016-09-19 12:00:00,114.61,114.61,114.52,114.54,5232.0,103.7178,103.7178,103.6363,103.6544,5232.0
2016-09-19 12:05:00,114.54,114.62,114.53,114.61,6823.0,103.6544,103.7268,103.6454,103.7178,6823.0
2016-09-19 12:10:00,114.58,114.58,114.31,114.33,8807.0,103.6906,103.6906,103.4463,103.4644,8807.0
2016-09-19 12:15:00,114.3,114.32,114.26,114.28,4329.0,103.4372,103.4553,103.401,103.4191,4329.0
2016-09-19 12:20:00,114.28,114.35,114.26,114.34,3703.0,103.4191,103.4825,103.401,103.4734,3703.0
2016-09-19 12:25:00,114.31,114.41,114.31,114.4,1500.0,103.4463,103.5368,103.4463,103.5277,1500.0
2016-09-19 12:30:00,114.39,114.45,114.39,114.4,2330.0,103.5187,103.573,103.5187,103.5277,2330.0
2016-09-19 12:35:00,114.4,114.47,114.4,114.42,4837.0,103.5277,103.5911,103.5277,103.5458,4837.0
2016-09-19 12:40:00,114.4,114.44,114.4,114.44,4152.0,103.5277,103.5639,103.5277,103.5639,4152.0
2016-09-19 12:45:00,114.44,114.44,114.35,114.37,2800.0,103.5639,103.5639,103.4825,103.5006,2800.0
2016-09-19 12:50:00,114.41,114.41,114.35,114.35,2129.0,103.5368,103.5368,103.4825,103.4825,2129.0
2016-09-19 12:55:00,114.35,114.45,114.33,114.39,7074.0,103.4825,103.573,103.4644,103.5187,7074.0
2016-09-19 13:00:00,114.37,114.4,114.32,114.4,1707.0,103.5006,103.5277,103.4553,103.5277,1707.0
2016-09-19 13:05:00,114.41,114.47,114.41,114.43,3998.0,103.5368,103.5911,103.5368,103.5549,3998.0
2016-09-19 13:10:00,114.4,114.43,114.34,114.39,5811.0,103.5277,103.5549,103.4734,103.5187,5811.0
2016-09-19 13:15:00,114.42,114.43,114.39,114.41,1900.0,103.5458,103.5549,103.5187,103.5368,1900.0
2016-09-19 13:20:00,114.41,114.44,114.38,114.38,4308.0,103.5368,103.5639,103.5096,103.5096,4308.0
2016-09-19 13:25:00,114.4,114.42,114.38,114.41,4594.0,103.5277,103.5458,103.5096,103.5368,4594.0
2016-09-19 13:30:00,114.4,114.4,114.23,114.34,9856.0,103.5277,103.5277,103.3739,103.4734,9856.0
2016-09-19 13:35:00,114.24,114.34,114.21,114.33,14680.0,103.3829,103.4734,103.3558,103.4644,14680.0
2016-09-19 13:40:00,114.37,114.38,114.23,114.23,1772.0,103.5006,103.5096,103.3739,103.3739,1772.0
2016-09-19 13:45:00,114.24,114.28,114.2,114.27,1900.0,103.3829,103.4191,103.3467,103.4101,1900.0
2016-09-19 13:50:00,114.25,114.27,114.19,114.25,5372.0,103.392,103.4101,103.3377,103.392,5372.0
2016-09-19 13:55:00,114.32,114.39,114.31,114.39,2081.0,103.4553,103.5187,103.4463,103.5187,2081.0
2016-09-19 14:00:00,114.39,114.47,114.36,114.47,2913.0,103.5187,103.5911,103.4915,103.5911,2913.0
2016-09-19 14:05:00,114.45,114.51,114.45,114.49,2575.0,103.573,103.6273,103.573,103.6092,2575.0
2016-09-19 14:10:00,114.49,114.56,114.46,114.49,3601.0,103.6092,103.6725,103.582,103.6092,3601.0
2016-09-19 14:15:00,114.49,114.51,114.47,114.47,2580.0,103.6092,103.6273,103.5911,103.5911,2580.0
2016-09-19 14:20:00,114.45,114.52,114.44,114.51,4191.0,103.573,103.6363,103.5639,103.6273,4191.0
2016-09-19 14:25:00,114.5,114.51,114.46,114.47,2965.0,103.6182,103.6273,103.582,103.5911,2965.0
2016-09-19 14:30:00,114.47,114.52,114.47,114.48,3200.0,103.5911,103.6363,103.5911,103.6001,3200.0
2016-09-19 14:35:00,114.47,114.5,114.41,114.41,4069.0,103.5911,103.6182,103.5368,103.5368,4069.0
2016-09-19 14:40:00,114.43,114.48,114.39,114.4,2498.0,103.5549,103.6001,103.5187,103.5277,2498.0
2016-09-19 14:45:00,114.41,114.5,114.39,114.49,5426.0,103.5368,103.6182,103.5187,103.6092,5426.0
2016-09-19 14:50:00,114.48,114.53,114.48,114.51,6196.0,103.6001,103.6454,103.6001,103.6273,6196.0
2016-09-19 14:55:00,114.52,114.54,114.48,114.54,4400.0,103.6363,103.6544,103.6001,103.6544,4400.0
2016-09-19 15:00:00,114.53,114.59,114.51,114.55,5820.0,103.6454,103.6997,103.6273,103.6635,5820.0
2016-09-19 15:05:00,114.56,114.57,114.52,114.53,9073.0,103.6725,103.6816,103.6363,103.6454,9073.0
2016-09-19 15:10:00,114.52,114.54,114.4,114.4,7197.0,103.6363,103.6544,103.5277,103.5277,7197.0
2016-09-19 15:15:00,114.41,114.41,114.21,114.29,11751.0,103.5368,103.5368,103.3558,103.4282,11751.0
2016-09-19 15:20:00,114.28,114.33,114.26,114.31,8268.0,103.4191,103.4644,103.401,103.4463,8268.0
2016-09-19 15:25:00,114.33,114.4,114.32,114.32,11020.0,103.4644,103.5277,103.4553,103.4553,11020.0
2016-09-19 15:30:00,114.3,114.33,114.24,114.33,34864.0,103.4372,103.4644,103.3829,103.4644,34864.0
2016-09-19 15:35:00,114.34,114.41,114.32,114.35,13758.0,103.4734,103.5368,103.4553,103.4825,13758.0
2016-09-19 15:40:00,114.36,114.46,114.32,114.42,19879.0,103.4915,103.582,103.4553,103.5458,19879.0
2016-09-19 15:45:00,114.43,114.43,114.36,114.4,15454.0,103.5549,103.5549,103.4915,103.5277,15454.0
2016-09-19 15:50:00,114.41,114.44,114.38,114.42,35454.0,103.5368,103.5639,103.5096,103.5458,35454.0
2016-09-19 15:55:00,114.42,114.46,114.35,114.44,96328.0,103.5458,103.582,103.4825,103.5639,96328.0
2016-09-20 09:30:00,115.1,115.18,114.84,115.16,9687.0,104.1612,104.2336,103.9259,104.2155,9687.0
2016-09-20 09:35:00,115.1,115.29,115.04,115.05,2286.0,104.1612,104.3331,104.1069,104.1159,2286.0
2016-09-20 09:40:00,114.94,114.98,114.86,114.93,2491.0,104.0164,104.0526,103.944,104.0073,2491.0
2016-09-20 09:45:00,114.96,114.96,114.72,114.86,85370.0,104.0345,104.0345,103.8173,103.944,85370.0
2016-09-20 09:50:00,114.84,114.97,114.78,114.94,11100.0,103.9259,104.0435,103.8716,104.0164,11100.0
2016-09-20 09:55:00,114.92,115.01,114.89,115.01,5020.0,103.9983,104.0797,103.9712,104.0797,5020.0
2016-09-20 10:00:00,115.01,115.26,115.01,115.26,12005.0,104.0797,104.306,104.0797,104.306,12005.0
2016-09-20 10:05:00,115.25,115.28,114.97,115.03,8771.0,104.2969,104.3241,104.0435,104.0978,8771.0
2016-09-20 10:10:00,115.05,115.06,114.96,115.04,6291.0,104.1159,104.125,104.0345,104.1069,6291.0
2016-09-20 10:15:00,115.05,115.12,115.0,115.08,50463.0,104.1159,104.1793,104.0707,104.1431,50463.0
2016-09-20 10:20:00,115.09,115.12,115.0,115.08,7069.0,104.1521,104.1793,104.0707,104.1431,7069.0
2016-09-20 10:25:00,115.1,115.22,115.0,115.21,5711.0,104.1612,104.2698,104.0707,104.2607,5711.0
2016-09-20 10:30:00,115.16,115.18,114.96,114.96,9478.0,104.2155,104.2336,104.0345,104.0345,9478.0
2016-09-20 10:35:00,114.95,114.98,114.85,114.85,12000.0,104.0254,104.0526,103.935,103.935,12000.0
2016-09-20 10:40:00,114.86,114.94,114.86,114.9,5415.0,103.944,104.0164,103.944,103.9802,5415.0
2016-09-20 10:45:00,114.9,114.92,114.84,114.87,5715.0,103.9802,103.9983,103.9259,103.9531,5715.0
2016-09-20 10:50:00,114.88,114.94,114.84,114.9,9166.0,103.9621,104.0164,103.9259,103.9802,9166.0
2016-09-20 10:55:00,114.89,114.95,114.88,114.91,4572.0,103.9712,104.0254,103.9621,103.9892,4572.0
2016-09-20 11:00:00,114.93,114.99,114.9,114.95,11625.0,104.0073,104.0616,103.9802,104.0254,11625.0
2016-09-20 11:05:00,114.94,115.02,114.92,114.99,2984.0,104.0164,104.0888,103.9983,104.0616,2984.0
2016-09-20 11:10:00,115.02,115.03,114.95,114.95,4683.0,104.0888,104.0978,104.0254,104.0254,4683.0
2016-09-20 11:15:00,114.95,114.98,114.87,114.87,2320.0,104.0254,104.0526,103.9531,103.9531,2320.0
2016-09-20 11:20:00,114.84,114.91,114.8,114.85,8392.0,103.9259,103.9892,103.8897,103.935,8392.0
2016-09-20 11:25:00,114.86,114.86,114.78,114.78,14962.0,103.944,103.944,103.8716,103.8716,14962.0
2016-09-20 11:30:00,114.77,114.8,114.67,114.67,4700.0,103.8626,103.8897,103.7721,103.7721,4700.0
2016-09-20 11:35:00,114.71,114.73,114.68,114.7,4132.0,103.8083,103.8264,103.7811,103.7992,4132.0
2016-09-20 11:40:00,114.72,114.74,114.69,114.74,3842.0,103.8173,103.8354,103.7902,103.8354,3842.0
2016-09-20 11:45:00,114.75,114.76,114.7,114.75,5270.0,103.8445,103.8535,103.7992,103.8445,5270.0
2016-09-20 11:50:00,114.76,114.83,114.75,114.8,32090.0,103.8535,103.9169,103.8445,103.8897,32090.0
2016-09-20 11:55:00,114.8,114.81,114.76,114.79,7552.0,103.8897,103.8988,103.8535,103.8807,7552.0
2016-09-20 12:00:00,114.78,114.85,114.78,114.8,2867.0,103.8716,103.935,103.8716,103.8897,2867.0
2016-09-20 12:05:00,114.79,114.81,114.75,114.77,3705.0,103.8807,103.8988,103.8445,103.8626,3705.0
2016-09-20 12:10:00,114.75,114.79,114.73,114.78,7599.0,103.8445,103.8807,103.8264,103.8716,7599.0
2016-09-20 12:15:00,114.81,114.81,114.73,114.77,5755.0,103.8988,103.8988,103.8264,103.8626,5755.0
2016-09-20 12:20:00,114.78,114.8,114.75,114.76,3440.0,103.8716,103.8897,103.8445,103.8535,3440.0
2016-09-20 12:25:00,114.77,114.8,114.76,114.8,1806.0,103.8626,103.8897,103.8535,103.8897,1806.0
2016-09-20 12:30:00,114.77,114.79,114.77,114.77,4520.0,103.8626,103.8807,103.8626,103.8626,4520.0
2016-09-20 12:35:00,114.77,114.81,114.73,114.81,6659.0,103.8626,103.8988,103.8264,103.8988,6659.0
2016-09-20 12:40:00,114.82,114.83,114.79,114.79,700.0,103.9078,103.9169,103.8807,103.8807,700.0
2016-09-20 12:45:00,114.79,114.81,114.74,114.74,1305.0,103.8807,103.8988,103.8354,103.8354,1305.0
2016-09-20 12:50:00,114.72,114.76,114.7,114.7,1930.0,103.8173,103.8535,103.7992,103.7992,1930.0
2016-09-20 12:55:00,114.75,114.75,114.59,114.61,4110.0,103.8445,103.8445,103.6997,103.7178,4110.0
2016-09-20 13:00:00,114.62,114.62,114.56,114.59,2593.0,103.7268,103.7268,103.6725,103.6997,2593.0
2016-09-20 13:05:00,114.59,114.62,114.55,114.55,1442.0,103.6997,103.7268,103.6635,103.6635,1442.0
2016-09-20 13:10:00,114.58,114.63,114.58,114.58,2350.0,103.6906,103.7359,103.6906,103.6906,2350.0
2016-09-20 13:15:00,114.59,114.63,114.59,114.62,2000.0,103.6997,103.7359,103.6997,103.7268,2000.0
2016-09-20 13:20:00,114.61,114.61,114.54,114.61,3000.0,103.7178,103.7178,103.6544,103.7178,3000.0
2016-09-20 13:25:00,114.61,114.68,114.6,114.65,2822.0,103.7178,103.7811,103.7087,103.754,2822.0
2016-09-20 13:30:00,114.65,114.65,114.61,114.61,400.0,103.754,103.754,103.7178,103.7178,400.0
2016-09-20 13:35:00,114.6,114.66,114.57,114.65,1650.0,103.7087,103.763,103.6816,103.754,1650.0
2016-09-20 13:40:00,114.65,114.67,114.62,114.64,800.0,103.754,103.7721,103.7268,103.7449,800.0
2016-09-20 13:45:00,114.65,114.65,114.59,114.63,2180.0,103.754,103.754,103.6997,103.7359,2180.0
2016-09-20 13:50:00,114.62,114.64,114.59,114.64,1300.0,103.7268,103.7449,103.6997,103.7449,1300.0
2016-09-20 13:55:00,114.65,114.72,114.65,114.72,3896.0,103.754,103.8173,103.754,103.8173,3896.0
2016-09-20 14:00:00,114.71,114.8,114.7,114.8,7044.0,103.8083,103.8897,103.7992,103.8897,7044.0
2016-09-20 14:05:00,114.82,114.87,114.8,114.81,55770.0,103.9078,103.9531,103.8897,103.8988,55770.0
2016-09-20 14:10:00,114.81,114.83,114.79,114.81,36010.0,103.8988,103.9169,103.8807,103.8988,36010.0
2016-09-20 14:15:00,114.81,114.85,114.78,114.83,7159.0,103.8988,103.935,103.8716,103.9169,7159.0
2016-09-20 14:20:00,114.84,114.85,114.8,114.81,33459.0,103.9259,103.935,103.8897,103.8988,33459.0
2016-09-20 14:25:00,114.82,114.84,114.78,114.84,3971.0,103.9078,103.9259,103.8716,103.9259,3971.0
2016-09-20 14:30:00,114.78,114.87,114.78,114.86,1600.0,103.8716,103.9531,103.8716,103.944,1600.0
2016-09-20 14:35:00,114.84,114.88,114.82,114.88,2000.0,103.9259,103.9621,103.9078,103.9621,2000.0
2016-09-20 14:40:00,114.89,114.89,114.83,114.85,2297.0,103.9712,103.9712,103.9169,103.935,2297.0
2016-09-20 14:45:00,114.83,114.86,114.81,114.86,1626.0,103.9169,103.944,103.8988,103.944,1626.0
2016-09-20 14:50:00,114.86,114.87,114.8,114.87,3208.0,103.944,103.9531,103.8897,103.9531,3208.0
2016-09-20 14:55:00,114.85,114.91,114.83,114.87,3286.0,103.935,103.9892,103.9169,103.9531,3286.0
2016-09-20 15:00:00,114.86,114.87,114.81,114.83,4044.0,103.944,103.9531,103.8988,103.9169,4044.0
2016-09-20 15:05:00,114.82,114.85,114.8,114.85,1758.0,103.9078,103.935,103.8897,103.935,1758.0
2016-09-20 15:10:00,114.85,114.94,114.85,114.94,15725.0,103.935,104.0164,103.935,104.0164,15725.0
2016-09-20 15:15:00,114.94,114.94,114.88,114.94,5254.0,104.0164,104.0164,103.9621,104.0164,5254.0
2016-09-20 15:20:00,114.94,114.94,114.81,114.81,6008.0,104.0164,104.0164,103.8988,103.8988,6008.0
2016-09-20 15:25:00,114.82,114.9,114.82,114.89,6147.0,103.9078,103.9802,103.9078,103.9712,6147.0
2016-09-20 15:30:00,114.86,114.87,114.78,114.81,12876.0,103.944,103.9531,103.8716,103.8988,12876.0
2016-09-20 15:35:00,114.8,114.84,114.79,114.8,36227.0,103.8897,103.9259,103.8807,103.8897,36227.0
2016-09-20 15:40:00,114.8,114.81,114.73,114.75,15932.0,103.8897,103.8988,103.8264,103.8445,15932.0
2016-09-20 15:45:00,114.73,114.79,114.71,114.75,18353.0,103.8264,103.8807,103.8083,103.8445,18353.0
2016-09-20 15:50:00,114.75,114.79,114.71,114.75,21321.0,103.8445,103.8807,103.8083,103.8445,21321.0
2016-09-20 15:55:00,114.75,114.79,114.57,114.57,49512.0,103.8445,103.8807,103.6816,103.6816,49512.0
2016-09-21 09:30:00,114.68,115.49,114.67,115.38,15805.0,103.7811,104.5141,103.7721,104.4146,15805.0
2016-09-21 09:35:00,115.39,115.4,114.94,115.07,7474.0,104.4236,104.4327,104.0164,104.134,7474.0
2016-09-21 09:40:00,115.12,115.23,115.01,115.08,3762.0,104.1793,104.2788,104.0797,104.1431,3762.0
2016-09-21 09:45:00,115.12,115.2,115.09,115.18,4581.0,104.1793,104.2517,104.1521,104.2336,4581.0
2016-09-21 09:50:00,115.18,115.28,115.15,115.26,2901.0,104.2336,104.3241,104.2064,104.306,2901.0
2016-09-21 09:55:00,115.27,115.61,115.27,115.56,15250.0,104.315,104.6227,104.315,104.5775,15250.0
2016-09-21 10:00:00,115.58,115.62,115.43,115.51,24615.0,104.5956,104.6318,104.4598,104.5322,24615.0
2016-09-21 10:05:00,115.52,115.58,115.47,115.56,7107.0,104.5413,104.5956,104.496,104.5775,7107.0
2016-09-21 10:10:00,115.57,115.6,115.52,115.56,3200.0,104.5865,104.6137,104.5413,104.5775,3200.0
2016-09-21 10:15:00,115.56,115.56,115.4,115.46,6997.0,104.5775,104.5775,104.4327,104.487,6997.0
2016-09-21 10:20:00,115.43,115.45,115.32,115.4,4506.0,104.4598,104.4779,104.3603,104.4327,4506.0
2016-09-21 10:25:00,115.4,115.42,115.33,115.33,10163.0,104.4327,104.4508,104.3693,104.3693,10163.0
2016-09-21 10:30:00,115.32,115.38,115.28,115.32,4447.0,104.3603,104.4146,104.3241,104.3603,4447.0
2016-09-21 10:35:00,115.37,115.37,115.29,115.3,3437.0,104.4055,104.4055,104.3331,104.3422,3437.0
2016-09-21 10:40:00,115.3,115.33,115.24,115.31,19839.0,104.3422,104.3693,104.2879,104.3512,19839.0
2016-09-21 10:45:00,115.26,115.28,115.14,115.17,7104.0,104.306,104.3241,104.1974,104.2245,7104.0
2016-09-21 10:50:00,115.2,115.24,115.16,115.21,4173.0,104.2517,104.2879,104.2155,104.2607,4173.0
2016-09-21 10:55:00,115.19,115.2,115.11,115.12,5000.0,104.2426,104.2517,104.1702,104.1793,5000.0
2016-09-21 11:00:00,115.11,115.14,115.0,115.05,16261.0,104.1702,104.1974,104.0707,104.1159,16261.0
2016-09-21 11:05:00,115.05,115.05,114.93,114.95,8255.0,104.1159,104.1159,104.0073,104.0254,8255.0
2016-09-21 11:10:00,114.94,115.04,114.86,115.01,7492.0,104.0164,104.1069,103.944,104.0797,7492.0
2016-09-21 11:15:00,115.0,115.11,115.0,115.09,16924.0,104.0707,104.1702,104.0707,104.1521,16924.0
2016-09-21 11:20:00,115.08,115.15,115.05,115.05,4192.0,104.1431,104.2064,104.1159,104.1159,4192.0
2016-09-21 11:25:00,115.05,115.13,115.02,115.12,3180.0,104.1159,104.1883,104.0888,104.1793,3180.0
2016-09-21 11:30:00,115.11,115.12,115.04,115.06,4062.0,104.1702,104.1793,104.1069,104.125,4062.0
2016-09-21 11:35:00,115.05,115.06,114.98,115.05,7627.0,104.1159,104.125,104.0526,104.1159,7627.0
2016-09-21 11:40:00,115.03,115.1,114.91,114.96,7803.0,104.0978,104.1612,103.9892,104.0345,7803.0
2016-09-21 11:45:00,114.99,115.01,114.95,115.01,4142.0,104.0616,104.0797,104.0254,104.0797,4142.0
2016-09-21 11:50:00,115.02,115.03,114.92,114.92,5710.0,104.0888,104.0978,103.9983,103.9983,5710.0
2016-09-21 11:55:00,114.91,114.99,114.91,114.96,3877.0,103.9892,104.0616,103.9892,104.0345,3877.0
2016-09-21 12:00:00,114.98,115.0,114.94,114.97,10923.0,104.0526,104.0707,104.0164,104.0435,10923.0
2016-09-21 12:05:00,114.97,115.01,114.97,115.0,2838.0,104.0435,104.0797,104.0435,104.0707,2838.0
2016-09-21 12:10:00,115.0,115.0,114.94,114.97,6010.0,104.0707,104.0707,104.0164,104.0435,6010.0
2016-09-21 12:15:00,114.95,114.95,114.74,114.77,8899.0,104.0254,104.0254,103.8354,103.8626,8899.0
2016-09-21 12:20:00,114.77,114.82,114.72,114.81,3887.0,103.8626,103.9078,103.8173,103.8988,3887.0
2016-09-21 12:25:00,114.81,114.86,114.78,114.8,8093.0,103.8988,103.944,103.8716,103.8897,8093.0
2016-09-21 12:30:00,114.82,114.83,114.74,114.77,9715.0,103.9078,103.9169,103.8354,103.8626,9715.0
2016-09-21 12:35:00,114.75,114.81,114.74,114.77,5600.0,103.8445,103.8988,103.8354,103.8626,5600.0
2016-09-21 12:40:00,114.77,114.77,114.69,114.74,3000.0,103.8626,103.8626,103.7902,103.8354,3000.0
2016-09-21 12:45:00,114.76,114.76,114.71,114.71,1700.0,103.8535,103.8535,103.8083,103.8083,1700.0
2016-09-21 12:50:00,114.69,114.77,114.69,114.76,2400.0,103.7902,103.8626,103.7902,103.8535,2400.0
2016-09-21 12:55:00,114.78,114.89,114.78,114.87,3500.0,103.8716,103.9712,103.8716,103.9531,3500.0
2016-09-21 13:00:00,114.9,114.99,114.9,114.97,2805.0,103.9802,104.0616,103.9802,104.0435,2805.0
2016-09-21 13:05:00,114.96,114.96,114.87,114.92,2950.0,104.0345,104.0345,103.9531,103.9983,2950.0
2016-09-21 13:10:00,114.94,115.01,114.93,115.0,4400.0,104.0164,104.0797,104.0073,104.0707,4400.0
2016-09-21 13:15:00,114.97,114.99,114.93,114.93,2400.0,104.0435,104.0616,104.0073,104.0073,2400.0
2016-09-21 13:20:00,114.96,114.96,114.86,114.86,3600.0,104.0345,104.0345,103.944,103.944,3600.0
2016-09-21 13:25:00,114.89,114.9,114.87,114.89,2499.0,103.9712,103.9802,103.9531,103.9712,2499.0
2016-09-21 13:30:00,114.88,114.88,114.83,114.85,2837.0,103.9621,103.9621,103.9169,103.935,2837.0
2016-09-21 13:35:00,114.83,114.91,114.82,114.88,7696.0,103.9169,103.9892,103.9078,103.9621,7696.0
2016-09-21 13:40:00,114.87,114.87,114.77,114.79,5569.0,103.9531,103.9531,103.8626,103.8807,5569.0
2016-09-21 13:45:00,114.8,114.92,114.78,114.83,6042.0,103.8897,103.9983,103.8716,103.9169,6042.0
2016-09-21 13:50:00,114.84,114.87,114.8,114.87,5600.0,103.9259,103.9531,103.8897,103.9531,5600.0
2016-09-21 13:55:00,114.88,115.0,114.88,114.99,11639.0,103.9621,104.0707,103.9621,104.0616,11639.0
2016-09-21 14:00:00,114.93,115.3,114.9,115.11,17404.0,104.0073,104.3422,103.9802,104.1702,17404.0
2016-09-21 14:05:00,115.13,115.35,115.13,115.33,9530.0,104.1883,104.3874,104.1883,104.3693,9530.0
2016-09-21 14:10:00,115.33,115.58,115.33,115.44,8695.0,104.3693,104.5956,104.3693,104.4689,8695.0
2016-09-21 14:15:00,115.48,115.54,115.4,115.48,7059.0,104.5051,104.5594,104.4327,104.5051,7059.0
2016-09-21 14:20:00,115.44,115.49,115.23,115.24,6712.0,104.4689,104.5141,104.2788,104.2879,6712.0
2016-09-21 14:25:00,115.22,115.26,115.1,115.11,7643.0,104.2698,104.306,104.1612,104.1702,7643.0
2016-09-21 14:30:00,115.08,115.13,114.96,115.04,34628.0,104.1431,104.1883,104.0345,104.1069,34628.0
2016-09-21 14:35:00,115.06,115.41,115.05,115.31,9936.0,104.125,104.4417,104.1159,104.3512,9936.0
2016-09-21 14:40:00,115.3,115.42,115.29,115.42,2416.0,104.3422,104.4508,104.3331,104.4508,2416.0
2016-09-21 14:45:00,115.46,115.62,115.41,115.45,7473.0,104.487,104.6318,104.4417,104.4779,7473.0
2016-09-21 14:50:00,115.44,115.51,115.41,115.46,3455.0,104.4689,104.5322,104.4417,104.487,3455.0
2016-09-21 14:55:00,115.46,115.74,115.46,115.72,7834.0,104.487,104.7404,104.487,104.7223,7834.0
2016-09-21 15:00:00,115.74,115.81,115.61,115.78,10409.0,104.7404,104.8037,104.6227,104.7766,10409.0
2016-09-21 15:05:00,115.78,115.88,115.76,115.84,7548.0,104.7766,104.8671,104.7585,104.8309,7548.0
2016-09-21 15:10:00,115.84,115.97,115.83,115.96,7811.0,104.8309,104.9485,104.8218,104.9395,7811.0
2016-09-21 15:15:00,115.95,116.05,115.94,115.94,10304.0,104.9304,105.0209,104.9214,104.9214,10304.0
2016-09-21 15:20:00,115.94,116.04,115.92,115.98,14392.0,104.9214,105.0119,104.9033,104.9576,14392.0
2016-09-21 15:25:00,115.98,116.05,115.96,116.0,13433.0,104.9576,105.0209,104.9395,104.9757,13433.0
2016-09-21 15:30:00,116.01,116.18,116.0,116.16,16516.0,104.9847,105.1386,104.9757,105.1205,16516.0
2016-09-21 15:35:00,116.15,116.19,116.12,116.16,12950.0,105.1114,105.1476,105.0843,105.1205,12950.0
2016-09-21 15:40:00,116.18,116.38,116.18,116.36,23373.0,105.1386,105.3195,105.1386,105.3014,23373.0
2016-09-21 15:45:00,116.37,116.53,116.37,116.45,42903.0,105.3105,105.4553,105.3105,105.3829,42903.0
2016-09-21 15:50:00,116.46,116.49,116.36,116.4,35105.0,105.3919,105.4191,105.3014,105.3376,35105.0
2016-09-21 15:55:00,116.39,116.56,116.32,116.43,114759.0,105.3286,105.4824,105.2652,105.3648,114759.0
2016-09-22 09:30:00,116.82,117.09,116.37,116.99,20409.0,105.7177,105.9621,105.3105,105.8716,20409.0
2016-09-22 09:35:00,117.06,117.4,116.94,117.36,45291.0,105.9349,106.2426,105.8263,106.2064,45291.0
2016-09-22 09:40:00,117.37,117.72,116.95,117.63,66552.0,106.2155,106.5322,105.8354,106.4507,66552.0
2016-09-22 09:45:00,117.62,117.82,117.55,117.7,60099.0,106.4417,106.6227,106.3784,106.5141,60099.0
2016-09-22 09:50:00,117.73,117.82,117.57,117.59,33530.0,106.5412,106.6227,106.3965,106.4145,33530.0
2016-09-22 09:55:00,117.59,117.92,117.59,117.77,49214.0,106.4145,106.7132,106.4145,106.5774,49214.0
2016-09-22 10:00:00,117.75,117.96,117.67,117.96,70086.0,106.5593,106.7494,106.4869,106.7494,70086.0
2016-09-22 10:05:00,117.97,118.11,117.94,117.98,36164.0,106.7584,106.8851,106.7313,106.7675,36164.0
2016-09-22 10:10:00,117.98,118.01,117.79,117.83,40203.0,106.7675,106.7946,106.5955,106.6317,40203.0
2016-09-22 10:15:00,117.82,117.83,117.75,117.81,16472.0,106.6227,106.6317,106.5593,106.6136,16472.0
2016-09-22 10:20:00,117.79,117.89,117.78,117.88,18426.0,106.5955,106.686,106.5865,106.677,18426.0
2016-09-22 10:25:00,117.89,117.91,117.83,117.89,8958.0,106.686,106.7041,106.6317,106.686,8958.0
2016-09-22 10:30:00,117.88,118.09,117.86,118.09,9692.0,106.677,106.867,106.6589,106.867,9692.0
2016-09-22 10:35:00,118.09,118.25,118.05,118.25,9864.0,106.867,107.0118,106.8308,107.0118,9864.0
2016-09-22 10:40:00,118.22,118.32,118.12,118.13,19725.0,106.9847,107.0752,106.8942,106.9032,19725.0
2016-09-22 10:45:00,118.12,118.4,118.12,118.4,13216.0,106.8942,107.1476,106.8942,107.1476,13216.0
2016-09-22 10:50:00,118.38,118.47,118.24,118.47,20044.0,107.1295,107.2109,107.0028,107.2109,20044.0
2016-09-22 10:55:00,118.48,118.69,118.46,118.61,36795.0,107.22,107.41,107.2019,107.3376,36795.0
2016-09-22 11:00:00,118.58,118.6,118.27,118.35,35383.0,107.3105,107.3286,107.0299,107.1023,35383.0
2016-09-22 11:05:00,118.33,118.33,118.18,118.18,9288.0,107.0842,107.0842,106.9485,106.9485,9288.0
2016-09-22 11:10:00,118.17,118.26,118.16,118.23,16408.0,106.9394,107.0209,106.9304,106.9937,16408.0
2016-09-22 11:15:00,118.22,118.23,118.16,118.2,8788.0,106.9847,106.9937,106.9304,106.9666,8788.0
2016-09-22 11:20:00,118.19,118.2,118.01,118.02,13613.0,106.9575,106.9666,106.7946,106.8037,13613.0
2016-09-22 11:25:00,118.02,118.02,117.78,117.85,13272.0,106.8037,106.8037,106.5865,106.6498,13272.0
2016-09-22 11:30:00,117.86,118.09,117.8,118.09,15079.0,106.6589,106.867,106.6046,106.867,15079.0
2016-09-22 11:35:00,118.09,118.09,117.98,118.0,7450.0,106.867,106.867,106.7675,106.7856,7450.0
2016-09-22 11:40:00,118.0,118.02,117.96,118.0,9063.0,106.7856,106.8037,106.7494,106.7856,9063.0
2016-09-22 11:45:00,118.0,118.02,117.98,118.0,6619.0,106.7856,106.8037,106.7675,106.7856,6619.0
2016-09-22 11:50:00,118.0,118.25,117.99,118.24,78003.0,106.7856,107.0118,106.7765,107.0028,78003.0
2016-09-22 11:55:00,118.23,118.36,118.2,118.35,18541.0,106.9937,107.1114,106.9666,107.1023,18541.0
2016-09-22 12:00:00,118.37,118.43,118.29,118.36,8186.0,107.1204,107.1747,107.048,107.1114,8186.0
2016-09-22 12:05:00,118.34,118.54,118.34,118.52,18262.0,107.0933,107.2743,107.0933,107.2562,18262.0
2016-09-22 12:10:00,118.51,118.65,118.5,118.65,20373.0,107.2471,107.3738,107.2381,107.3738,20373.0
2016-09-22 12:15:00,118.64,118.66,118.5,118.66,18730.0,107.3648,107.3829,107.2381,107.3829,18730.0
2016-09-22 12:20:00,118.65,118.66,118.54,118.65,12912.0,107.3738,107.3829,107.2743,107.3738,12912.0
2016-09-22 12:25:00,118.64,118.85,118.62,118.84,24963.0,107.3648,107.5548,107.3467,107.5458,24963.0
2016-09-22 12:30:00,118.83,118.9,118.7,118.77,68582.0,107.5367,107.6001,107.4191,107.4824,68582.0
2016-09-22 12:35:00,118.75,118.76,118.52,118.54,12419.0,107.4643,107.4734,107.2562,107.2743,12419.0
2016-09-22 12:40:00,118.53,118.55,118.43,118.51,9442.0,107.2652,107.2833,107.1747,107.2471,9442.0
2016-09-22 12:45:00,118.5,118.64,118.5,118.6,4100.0,107.2381,107.3648,107.2381,107.3286,4100.0
2016-09-22 12:50:00,118.59,118.71,118.57,118.71,7484.0,107.3195,107.4281,107.3014,107.4281,7484.0
2016-09-22 12:55:00,118.7,118.73,118.59,118.71,7400.0,107.4191,107.4462,107.3195,107.4281,7400.0
2016-09-22 13:00:00,118.71,118.79,118.68,118.76,7289.0,107.4281,107.5005,107.401,107.4734,7289.0
2016-09-22 13:05:00,118.75,118.84,118.75,118.82,10334.0,107.4643,107.5458,107.4643,107.5277,10334.0
2016-09-22 13:10:00,118.81,118.89,118.79,118.88,9165.0,107.5186,107.591,107.5005,107.582,9165.0
2016-09-22 13:15:00,118.88,118.89,118.81,118.81,10122.0,107.582,107.591,107.5186,107.5186,10122.0
2016-09-22 13:20:00,118.81,118.81,118.75,118.77,7029.0,107.5186,107.5186,107.4643,107.4824,7029.0
2016-09-22 13:25:00,118.76,118.77,118.73,118.75,8452.0,107.4734,107.4824,107.4462,107.4643,8452.0
2016-09-22 13:30:00,118.74,118.79,118.73,118.78,10905.0,107.4553,107.5005,107.4462,107.4915,10905.0
2016-09-22 13:35:00,118.78,118.86,118.74,118.8,17352.0,107.4915,107.5639,107.4553,107.5096,17352.0
2016-09-22 13:40:00,118.78,118.78,118.72,118.72,8274.0,107.4915,107.4915,107.4372,107.4372,8274.0
2016-09-22 13:45:00,118.72,118.74,118.65,118.69,9078.0,107.4372,107.4553,107.3738,107.41,9078.0
2016-09-22 13:50:00,118.68,118.68,118.56,118.59,9884.0,107.401,107.401,107.2924,107.3195,9884.0
2016-09-22 13:55:00,118.59,118.64,118.51,118.54,9384.0,107.3195,107.3648,107.2471,107.2743,9384.0
2016-09-22 14:00:00,118.53,118.56,118.43,118.56,11048.0,107.2652,107.2924,107.1747,107.2924,11048.0
2016-09-22 14:05:00,118.57,118.68,118.57,118.62,7778.0,107.3014,107.401,107.3014,107.3467,7778.0
2016-09-22 14:10:00,118.59,118.69,118.28,118.28,11851.0,107.3195,107.41,107.039,107.039,11851.0
2016-09-22 14:15:00,118.25,118.42,118.23,118.34,8437.0,107.0118,107.1657,106.9937,107.0933,8437.0
2016-09-22 14:20:00,118.35,118.4,118.31,118.39,9392.0,107.1023,107.1476,107.0661,107.1385,9392.0
2016-09-22 14:25:00,118.43,118.53,118.42,118.43,8399.0,107.1747,107.2652,107.1657,107.1747,8399.0
2016-09-22 14:30:00,118.42,118.48,118.33,118.36,9395.0,107.1657,107.22,107.0842,107.1114,9395.0
2016-09-22 14:35:00,118.33,118.42,118.3,118.38,13079.0,107.0842,107.1657,107.0571,107.1295,13079.0
2016-09-22 14:40:00,118.41,118.48,118.41,118.41,7307.0,107.1566,107.22,107.1566,107.1566,7307.0
2016-09-22 14:45:00,118.43,118.56,118.43,118.52,8664.0,107.1747,107.2924,107.1747,107.2562,8664.0
2016-09-22 14:50:00,118.52,118.66,118.42,118.66,17181.0,107.2562,107.3829,107.1657,107.3829,17181.0
2016-09-22 14:55:00,118.65,118.73,118.62,118.73,9950.0,107.3738,107.4462,107.3467,107.4462,9950.0
2016-09-22 15:00:00,118.7,118.76,118.67,118.69,11366.0,107.4191,107.4734,107.3919,107.41,11366.0
2016-09-22 15:05:00,118.69,118.73,118.66,118.71,19884.0,107.41,107.4462,107.3829,107.4281,19884.0
2016-09-22 15:10:00,118.7,118.76,118.68,118.72,25538.0,107.4191,107.4734,107.401,107.4372,25538.0
2016-09-22 15:15:00,118.72,118.76,118.71,118.73,26494.0,107.4372,107.4734,107.4281,107.4462,26494.0
2016-09-22 15:20:00,118.72,118.73,118.58,118.64,24483.0,107.4372,107.4462,107.3105,107.3648,24483.0
2016-09-22 15:25:00,118.64,118.67,118.58,118.64,28639.0,107.3648,107.3919,107.3105,107.3648,28639.0
2016-09-22 15:30:00,118.63,118.73,118.61,118.67,25078.0,107.3557,107.4462,107.3376,107.3919,25078.0
2016-09-22 15:35:00,118.68,118.81,118.67,118.76,44729.0,107.401,107.5186,107.3919,107.4734,44729.0
2016-09-22 15:40:00,118.75,118.75,118.59,118.67,21162.0,107.4643,107.4643,107.3195,107.3919,21162.0
2016-09-22 15:45:00,118.68,118.71,118.55,118.58,22813.0,107.401,107.4281,107.2833,107.3105,22813.0
2016-09-22 15:50:00,118.56,118.57,118.48,118.52,29887.0,107.2924,107.3014,107.22,107.2562,29887.0
2016-09-22 15:55:00,118.52,118.58,118.43,118.44,71150.0,107.2562,107.3105,107.1747,107.1838,71150.0
2016-09-23 09:30:00,118.06,118.09,117.71,117.83,26960.0,106.8399,106.867,106.5231,106.6317,26960.0
2016-09-23 09:35:00,117.74,117.74,117.57,117.66,26440.0,106.5503,106.5503,106.3965,106.4779,26440.0
2016-09-23 09:40:00,117.67,117.91,117.61,117.74,25583.0,106.4869,106.7041,106.4326,106.5503,25583.0
2016-09-23 09:45:00,117.74,117.77,117.28,117.36,54073.0,106.5503,106.5774,106.134,106.2064,54073.0
2016-09-23 09:50:00,117.3,117.4,117.06,117.14,9331.0,106.1521,106.2426,105.9349,106.0073,9331.0
2016-09-23 09:55:00,117.16,117.45,117.14,117.4,16996.0,106.0254,106.2879,106.0073,106.2426,16996.0
2016-09-23 10:00:00,117.41,117.51,117.38,117.38,15360.0,106.2517,106.3422,106.2245,106.2245,15360.0
2016-09-23 10:05:00,117.4,117.41,116.98,117.05,24842.0,106.2426,106.2517,105.8625,105.9259,24842.0
2016-09-23 10:10:00,117.05,117.3,117.04,117.27,8821.0,105.9259,106.1521,105.9168,106.125,8821.0
2016-09-23 10:15:00,117.3,117.39,117.22,117.26,10146.0,106.1521,106.2336,106.0797,106.1159,10146.0
2016-09-23 10:20:00,117.26,117.43,117.24,117.42,10898.0,106.1159,106.2698,106.0978,106.2607,10898.0
2016-09-23 10:25:00,117.44,117.46,117.32,117.35,14499.0,106.2788,106.2969,106.1702,106.1974,14499.0
2016-09-23 10:30:00,117.36,117.41,117.34,117.38,8923.0,106.2064,106.2517,106.1883,106.2245,8923.0
2016-09-23 10:35:00,117.36,117.38,117.27,117.28,8656.0,106.2064,106.2245,106.125,106.134,8656.0
2016-09-23 10:40:00,117.29,117.34,117.26,117.33,9519.0,106.1431,106.1883,106.1159,106.1793,9519.0
2016-09-23 10:45:00,117.32,117.56,117.32,117.52,10198.0,106.1702,106.3874,106.1702,106.3512,10198.0
2016-09-23 10:50:00,117.57,117.6,117.49,117.52,11577.0,106.3965,106.4236,106.3241,106.3512,11577.0
2016-09-23 10:55:00,117.56,117.61,117.51,117.53,12423.0,106.3874,106.4326,106.3422,106.3603,12423.0
2016-09-23 11:00:00,117.52,117.56,117.38,117.55,24131.0,106.3512,106.3874,106.2245,106.3784,24131.0
2016-09-23 11:05:00,117.56,117.58,117.43,117.45,17904.0,106.3874,106.4055,106.2698,106.2879,17904.0
2016-09-23 11:10:00,117.43,117.45,117.42,117.45,7500.0,106.2698,106.2879,106.2607,106.2879,7500.0
2016-09-23 11:15:00,117.48,117.5,117.41,117.47,8000.0,106.315,106.3331,106.2517,106.306,8000.0
2016-09-23 11:20:00,117.48,117.52,117.45,117.5,11206.0,106.315,106.3512,106.2879,106.3331,11206.0
2016-09-23 11:25:00,117.5,117.54,117.41,117.44,6985.0,106.3331,106.3693,106.2517,106.2788,6985.0
2016-09-23 11:30:00,117.45,117.5,117.45,117.49,8105.0,106.2879,106.3331,106.2879,106.3241,8105.0
2016-09-23 11:35:00,117.5,117.66,117.47,117.65,11229.0,106.3331,106.4779,106.306,106.4688,11229.0
2016-09-23 11:40:00,117.66,117.67,117.57,117.59,6600.0,106.4779,106.4869,106.3965,106.4145,6600.0
2016-09-23 11:45:00,117.59,117.63,117.56,117.61,7653.0,106.4145,106.4507,106.3874,106.4326,7653.0
2016-09-23 11:50:00,117.62,117.62,117.56,117.61,5914.0,106.4417,106.4417,106.3874,106.4326,5914.0
2016-09-23 11:55:00,117.61,117.69,117.57,117.66,8986.0,106.4326,106.505,106.3965,106.4779,8986.0
2016-09-23 12:00:00,117.66,117.71,117.63,117.71,9950.0,106.4779,106.5231,106.4507,106.5231,9950.0
2016-09-23 12:05:00,117.72,117.82,117.72,117.76,11051.0,106.5322,106.6227,106.5322,106.5684,11051.0
2016-09-23 12:10:00,117.76,117.76,117.67,117.69,8000.0,106.5684,106.5684,106.4869,106.505,8000.0
2016-09-23 12:15:00,117.68,117.89,117.67,117.89,7218.0,106.496,106.686,106.4869,106.686,7218.0
2016-09-23 12:20:00,117.88,117.96,117.87,117.95,7759.0,106.677,106.7494,106.6679,106.7403,7759.0
2016-09-23 12:25:00,117.97,118.02,117.87,117.88,8071.0,106.7584,106.8037,106.6679,106.677,8071.0
2016-09-23 12:30:00,117.88,117.95,117.88,117.88,4564.0,106.677,106.7403,106.677,106.677,4564.0
2016-09-23 12:35:00,117.88,117.88,117.75,117.81,6190.0,106.677,106.677,106.5593,106.6136,6190.0
2016-09-23 12:40:00,117.81,117.82,117.78,117.8,4234.0,106.6136,106.6227,106.5865,106.6046,4234.0
2016-09-23 12:45:00,117.8,117.81,117.77,117.78,5848.0,106.6046,106.6136,106.5774,106.5865,5848.0
2016-09-23 12:50:00,117.78,117.87,117.78,117.87,6080.0,106.5865,106.6679,106.5865,106.6679,6080.0
2016-09-23 12:55:00,117.87,117.9,117.85,117.85,7431.0,106.6679,106.6951,106.6498,106.6498,7431.0
2016-09-23 13:00:00,117.86,117.87,117.75,117.8,9925.0,106.6589,106.6679,106.5593,106.6046,9925.0
2016-09-23 13:05:00,117.8,117.88,117.79,117.85,5602.0,106.6046,106.677,106.5955,106.6498,5602.0
2016-09-23 13:10:00,117.85,117.87,117.74,117.81,7600.0,106.6498,106.6679,106.5503,106.6136,7600.0
2016-09-23 13:15:00,117.83,117.9,117.83,117.9,8859.0,106.6317,106.6951,106.6317,106.6951,8859.0
2016-09-23 13:20:00,117.9,117.96,117.9,117.96,8029.0,106.6951,106.7494,106.6951,106.7494,8029.0
2016-09-23 13:25:00,117.95,117.96,117.91,117.91,12032.0,106.7403,106.7494,106.7041,106.7041,12032.0
2016-09-23 13:30:00,117.92,117.92,117.8,117.82,5622.0,106.7132,106.7132,106.6046,106.6227,5622.0
2016-09-23 13:35:00,117.81,117.81,117.76,117.8,6578.0,106.6136,106.6136,106.5684,106.6046,6578.0
2016-09-23 13:40:00,117.79,117.82,117.75,117.78,5673.0,106.5955,106.6227,106.5593,106.5865,5673.0
2016-09-23 13:45:00,117.79,117.79,117.73,117.78,8278.0,106.5955,106.5955,106.5412,106.5865,8278.0
2016-09-23 13:50:00,117.77,117.87,117.72,117.83,7701.0,106.5774,106.6679,106.5322,106.6317,7701.0
2016-09-23 13:55:00,117.84,117.9,117.82,117.84,4512.0,106.6408,106.6951,106.6227,106.6408,4512.0
2016-09-23 14:00:00,117.8,117.88,117.8,117.88,5091.0,106.6046,106.677,106.6046,106.677,5091.0
2016-09-23 14:05:00,117.9,117.94,117.85,117.85,6800.0,106.6951,106.7313,106.6498,106.6498,6800.0
2016-09-23 14:10:00,117.85,117.93,117.85,117.92,5697.0,106.6498,106.7222,106.6498,106.7132,5697.0
2016-09-23 14:15:00,117.94,118.01,117.92,118.0,7947.0,106.7313,106.7946,106.7132,106.7856,7947.0
2016-09-23 14:20:00,117.98,117.98,117.91,117.97,7832.0,106.7675,106.7675,106.7041,106.7584,7832.0
2016-09-23 14:25:00,117.98,118.02,117.98,118.01,7242.0,106.7675,106.8037,106.7675,106.7946,7242.0
2016-09-23 14:30:00,118.0,118.06,117.97,118.05,5779.0,106.7856,106.8399,106.7584,106.8308,5779.0
2016-09-23 14:35:00,118.04,118.11,118.04,118.06,8853.0,106.8218,106.8851,106.8218,106.8399,8853.0
2016-09-23 14:40:00,118.05,118.05,117.98,118.01,8044.0,106.8308,106.8308,106.7675,106.7946,8044.0
2016-09-23 14:45:00,118.0,118.15,117.98,118.14,9136.0,106.7856,106.9213,106.7675,106.9123,9136.0
2016-09-23 14:50:00,118.14,118.16,118.11,118.13,6715.0,106.9123,106.9304,106.8851,106.9032,6715.0
2016-09-23 14:55:00,118.14,118.17,118.06,118.08,8197.0,106.9123,106.9394,106.8399,106.858,8197.0
2016-09-23 15:00:00,118.07,118.08,118.01,118.07,9373.0,106.8489,106.858,106.7946,106.8489,9373.0
2016-09-23 15:05:00,118.08,118.1,118.04,118.04,9268.0,106.858,106.8761,106.8218,106.8218,9268.0
2016-09-23 15:10:00,118.05,118.09,118.03,118.07,9497.0,106.8308,106.867,106.8127,106.8489,9497.0
2016-09-23 15:15:00,118.08,118.1,118.04,118.07,13458.0,106.858,106.8761,106.8218,106.8489,13458.0
2016-09-23 15:20:00,118.07,118.07,117.98,118.05,8088.0,106.8489,106.8489,106.7675,106.8308,8088.0
2016-09-23 15:25:00,118.05,118.07,117.99,118.06,10851.0,106.8308,106.8489,106.7765,106.8399,10851.0
2016-09-23 15:30:00,118.08,118.2,118.08,118.15,12743.0,106.858,106.9666,106.858,106.9213,12743.0
2016-09-23 15:35:00,118.17,118.17,117.93,117.93,14246.0,106.9394,106.9394,106.7222,106.7222,14246.0
2016-09-23 15:40:00,117.94,117.94,117.87,117.88,13297.0,106.7313,106.7313,106.6679,106.677,13297.0
2016-09-23 15:45:00,117.87,117.92,117.82,117.88,27187.0,106.6679,106.7132,106.6227,106.677,27187.0
2016-09-23 15:50:00,117.87,118.01,117.86,118.0,26529.0,106.6679,106.7946,106.6589,106.7856,26529.0
2016-09-23 15:55:00,118.0,118.0,117.76,117.77,50330.0,106.7856,106.7856,106.5684,106.5774,50330.0
2016-09-26 09:30:00,117.18,117.48,116.99,117.02,12759.0,106.0435,106.315,105.8716,105.8987,12759.0
2016-09-26 09:35:00,117.02,117.09,116.79,116.85,10167.0,105.8987,105.9621,105.6906,105.7449,10167.0
2016-09-26 09:40:00,116.89,117.05,116.84,117.05,5414.0,105.7811,105.9259,105.7358,105.9259,5414.0
2016-09-26 09:45:00,117.0,117.06,116.95,117.05,2400.0,105.8806,105.9349,105.8354,105.9259,2400.0
2016-09-26 09:50:00,117.06,117.09,116.95,116.95,4421.0,105.9349,105.9621,105.8354,105.8354,4421.0
2016-09-26 09:55:00,116.98,117.01,116.92,116.92,3820.0,105.8625,105.8897,105.8082,105.8082,3820.0
2016-09-26 10:00:00,116.86,116.9,116.83,116.83,10918.0,105.7539,105.7901,105.7268,105.7268,10918.0
2016-09-26 10:05:00,116.86,116.95,116.86,116.93,9046.0,105.7539,105.8354,105.7539,105.8173,9046.0
2016-09-26 10:10:00,116.94,117.12,116.94,117.12,3288.0,105.8263,105.9892,105.8263,105.9892,3288.0
2016-09-26 10:15:00,117.18,117.18,117.07,117.09,6090.0,106.0435,106.0435,105.944,105.9621,6090.0
2016-09-26 10:20:00,117.07,117.09,116.98,117.0,2222.0,105.944,105.9621,105.8625,105.8806,2222.0
2016-09-26 10:25:00,117.0,117.02,116.98,117.0,3400.0,105.8806,105.8987,105.8625,105.8806,3400.0
2016-09-26 10:30:00,116.98,117.13,116.98,117.13,2400.0,105.8625,105.9983,105.8625,105.9983,2400.0
2016-09-26 10:35:00,117.13,117.2,116.96,116.96,16773.0,105.9983,106.0616,105.8444,105.8444,16773.0
2016-09-26 10:40:00,116.98,116.98,116.72,116.73,42938.0,105.8625,105.8625,105.6272,105.6363,42938.0
2016-09-26 10:45:00,116.74,116.78,116.69,116.72,31769.0,105.6453,105.6815,105.6001,105.6272,31769.0
2016-09-26 10:50:00,116.73,116.74,116.59,116.59,15432.0,105.6363,105.6453,105.5096,105.5096,15432.0
2016-09-26 10:55:00,116.6,116.65,116.55,116.6,14976.0,105.5186,105.5639,105.4734,105.5186,14976.0
2016-09-26 11:00:00,116.61,116.63,116.5,116.52,18653.0,105.5277,105.5458,105.4281,105.4462,18653.0
2016-09-26 11:05:00,116.51,116.66,116.51,116.65,8696.0,105.4372,105.5729,105.4372,105.5639,8696.0
2016-09-26 11:10:00,116.66,116.66,116.24,116.24,18342.0,105.5729,105.5729,105.1929,105.1929,18342.0
2016-09-26 11:15:00,116.27,116.37,116.27,116.34,6200.0,105.22,105.3105,105.22,105.2833,6200.0
2016-09-26 11:20:00,116.34,116.43,116.26,116.3,4700.0,105.2833,105.3648,105.2109,105.2471,4700.0
2016-09-26 11:25:00,116.23,116.32,116.22,116.23,4264.0,105.1838,105.2652,105.1748,105.1838,4264.0
2016-09-26 11:30:00,116.25,116.3,116.15,116.19,5820.0,105.2019,105.2471,105.1114,105.1476,5820.0
2016-09-26 11:35:00,116.23,116.29,116.19,116.29,3550.0,105.1838,105.2381,105.1476,105.2381,3550.0
2016-09-26 11:40:00,116.31,116.44,116.25,116.25,4937.0,105.2562,105.3738,105.2019,105.2019,4937.0
2016-09-26 11:45:00,116.29,116.34,116.22,116.22,7370.0,105.2381,105.2833,105.1748,105.1748,7370.0
2016-09-26 11:50:00,116.22,116.22,116.16,116.21,2900.0,105.1748,105.1748,105.1205,105.1657,2900.0
2016-09-26 11:55:00,116.2,116.27,116.19,116.24,2389.0,105.1567,105.22,105.1476,105.1929,2389.0
2016-09-26 12:00:00,116.25,116.27,116.22,116.22,6206.0,105.2019,105.22,105.1748,105.1748,6206.0
2016-09-26 12:05:00,116.24,116.29,116.21,116.24,5427.0,105.1929,105.2381,105.1657,105.1929,5427.0
2016-09-26 12:10:00,116.26,116.32,116.21,116.31,2807.0,105.2109,105.2652,105.1657,105.2562,2807.0
2016-09-26 12:15:00,116.36,116.38,116.29,116.33,2721.0,105.3014,105.3195,105.2381,105.2743,2721.0
2016-09-26 12:20:00,116.34,116.43,116.34,116.43,1672.0,105.2833,105.3648,105.2833,105.3648,1672.0
2016-09-26 12:25:00,116.4,116.4,116.35,116.39,1895.0,105.3376,105.3376,105.2924,105.3286,1895.0
2016-09-26 12:30:00,116.39,116.49,116.39,116.47,3300.0,105.3286,105.4191,105.3286,105.401,3300.0
2016-09-26 12:35:00,116.49,116.5,116.41,116.43,2603.0,105.4191,105.4281,105.3467,105.3648,2603.0
2016-09-26 12:40:00,116.38,116.44,116.31,116.41,2480.0,105.3195,105.3738,105.2562,105.3467,2480.0
2016-09-26 12:45:00,116.43,116.48,116.42,116.46,1900.0,105.3648,105.41,105.3557,105.3919,1900.0
2016-09-26 12:50:00,116.5,116.58,116.5,116.55,1700.0,105.4281,105.5005,105.4281,105.4734,1700.0
2016-09-26 12:55:00,116.55,116.58,116.52,116.52,2135.0,105.4734,105.5005,105.4462,105.4462,2135.0
2016-09-26 13:00:00,116.51,116.51,116.41,116.43,4328.0,105.4372,105.4372,105.3467,105.3648,4328.0
2016-09-26 13:05:00,116.45,116.48,116.35,116.38,4065.0,105.3829,105.41,105.2924,105.3195,4065.0
2016-09-26 13:10:00,116.37,116.38,116.32,116.32,3395.0,105.3105,105.3195,105.2652,105.2652,3395.0
2016-09-26 13:15:00,116.34,116.35,116.32,116.32,2692.0,105.2833,105.2924,105.2652,105.2652,2692.0
2016-09-26 13:20:00,116.32,116.36,116.26,116.26,3700.0,105.2652,105.3014,105.2109,105.2109,3700.0
2016-09-26 13:25:00,116.26,116.27,116.16,116.17,4400.0,105.2109,105.22,105.1205,105.1295,4400.0
2016-09-26 13:30:00,116.17,116.17,116.08,116.1,4241.0,105.1295,105.1295,105.0481,105.0662,4241.0
2016-09-26 13:35:00,116.09,116.1,115.96,116.04,4750.0,105.0571,105.0662,104.9395,105.0119,4750.0
2016-09-26 13:40:00,116.04,116.09,115.97,115.99,5672.0,105.0119,105.0571,104.9485,104.9666,5672.0
2016-09-26 13:45:00,115.99,116.05,115.99,116.0,3500.0,104.9666,105.0209,104.9666,104.9757,3500.0
2016-09-26 13:50:00,116.04,116.06,116.0,116.03,3200.0,105.0119,105.03,104.9757,105.0028,3200.0
2016-09-26 13:55:00,116.05,116.05,115.99,116.03,4862.0,105.0209,105.0209,104.9666,105.0028,4862.0
2016-09-26 14:00:00,116.03,116.27,116.03,116.21,7502.0,105.0028,105.22,105.0028,105.1657,7502.0
2016-09-26 14:05:00,116.22,116.31,116.2,116.3,7625.0,105.1748,105.2562,105.1567,105.2471,7625.0
2016-09-26 14:10:00,116.3,116.31,116.14,116.22,6223.0,105.2471,105.2562,105.1024,105.1748,6223.0
2016-09-26 14:15:00,116.22,116.29,116.17,116.29,5764.0,105.1748,105.2381,105.1295,105.2381,5764.0
2016-09-26 14:20:00,116.3,116.31,116.21,116.27,6074.0,105.2471,105.2562,105.1657,105.22,6074.0
2016-09-26 14:25:00,116.3,116.32,116.26,116.31,3186.0,105.2471,105.2652,105.2109,105.2562,3186.0
2016-09-26 14:30:00,116.32,116.32,116.23,116.24,4580.0,105.2652,105.2652,105.1838,105.1929,4580.0
2016-09-26 14:35:00,116.21,116.25,116.09,116.13,4451.0,105.1657,105.2019,105.0571,105.0933,4451.0
2016-09-26 14:40:00,116.16,116.27,116.11,116.27,6307.0,105.1205,105.22,105.0752,105.22,6307.0
2016-09-26 14:45:00,116.24,116.26,116.16,116.2,6514.0,105.1929,105.2109,105.1205,105.1567,6514.0
2016-09-26 14:50:00,116.24,116.25,116.2,116.25,3000.0,105.1929,105.2019,105.1567,105.2019,3000.0
2016-09-26 14:55:00,116.26,116.34,116.22,116.22,5380.0,105.2109,105.2833,105.1748,105.1748,5380.0
2016-09-26 15:00:00,116.22,116.28,116.17,116.19,9807.0,105.1748,105.229,105.1295,105.1476,9807.0
2016-09-26 15:05:00,116.2,116.4,116.19,116.34,9034.0,105.1567,105.3376,105.1476,105.2833,9034.0
2016-09-26 15:10:00,116.34,116.41,116.33,116.4,9263.0,105.2833,105.3467,105.2743,105.3376,9263.0
2016-09-26 15:15:00,116.41,116.41,116.3,116.31,11707.0,105.3467,105.3467,105.2471,105.2562,11707.0
2016-09-26 15:20:00,116.3,116.36,116.29,116.34,7226.0,105.2471,105.3014,105.2381,105.2833,7226.0
2016-09-26 15:25:00,116.35,116.5,116.35,116.5,9975.0,105.2924,105.4281,105.2924,105.4281,9975.0
2016-09-26 15:30:00,116.49,116.59,116.4,116.45,14568.0,105.4191,105.5096,105.3376,105.3829,14568.0
2016-09-26 15:35:00,116.46,116.47,116.33,116.42,15460.0,105.3919,105.401,105.2743,105.3557,15460.0
2016-09-26 15:40:00,116.42,116.45,116.34,116.38,18251.0,105.3557,105.3829,105.2833,105.3195,18251.0
2016-09-26 15:45:00,116.37,116.46,116.37,116.42,75482.0,105.3105,105.3919,105.3105,105.3557,75482.0
2016-09-26 15:50:00,116.41,116.42,116.36,116.38,36843.0,105.3467,105.3557,105.3014,105.3195,36843.0
2016-09-26 15:55:00,116.39,116.42,116.23,116.31,175148.0,105.3286,105.3557,105.1838,105.2562,175148.0
2016-09-27 09:30:00,116.64,116.64,116.08,116.48,30736.0,105.5548,105.5548,105.0481,105.41,30736.0
2016-09-27 09:35:00,116.46,116.9,116.44,116.63,6103.0,105.3919,105.7901,105.3738,105.5458,6103.0
2016-09-27 09:40:00,116.63,116.66,116.37,116.37,2125.0,105.5458,105.5729,105.3105,105.3105,2125.0
2016-09-27 09:45:00,116.42,116.63,116.38,116.54,3323.0,105.3557,105.5458,105.3195,105.4643,3323.0
2016-09-27 09:50:00,116.46,116.67,116.32,116.67,4800.0,105.3919,105.582,105.2652,105.582,4800.0
2016-09-27 09:55:00,116.64,116.67,116.48,116.53,2116.0,105.5548,105.582,105.41,105.4553,2116.0
2016-09-27 10:00:00,116.55,116.75,116.48,116.7,5419.0,105.4734,105.6544,105.41,105.6091,5419.0
2016-09-27 10:05:00,116.65,116.88,116.61,116.85,8144.0,105.5639,105.772,105.5277,105.7449,8144.0
2016-09-27 10:10:00,116.81,116.82,116.68,116.71,5015.0,105.7087,105.7177,105.591,105.6182,5015.0
2016-09-27 10:15:00,116.71,117.0,116.7,116.93,8912.0,105.6182,105.8806,105.6091,105.8173,8912.0
2016-09-27 10:20:00,116.87,117.11,116.85,117.11,3726.0,105.763,105.9802,105.7449,105.9802,3726.0
2016-09-27 10:25:00,117.12,117.12,116.94,116.97,2997.0,105.9892,105.9892,105.8263,105.8535,2997.0
2016-09-27 10:30:00,116.94,116.98,116.86,116.86,2657.0,105.8263,105.8625,105.7539,105.7539,2657.0
2016-09-27 10:35:00,116.84,116.92,116.77,116.9,2318.0,105.7358,105.8082,105.6725,105.7901,2318.0
2016-09-27 10:40:00,116.94,116.94,116.85,116.89,4201.0,105.8263,105.8263,105.7449,105.7811,4201.0
2016-09-27 10:45:00,116.93,116.96,116.89,116.92,4305.0,105.8173,105.8444,105.7811,105.8082,4305.0
2016-09-27 10:50:00,116.9,116.99,116.88,116.94,4310.0,105.7901,105.8716,105.772,105.8263,4310.0
2016-09-27 10:55:00,116.9,116.9,116.72,116.76,4429.0,105.7901,105.7901,105.6272,105.6634,4429.0
2016-09-27 11:00:00,116.76,116.82,116.69,116.73,13139.0,105.6634,105.7177,105.6001,105.6363,13139.0
2016-09-27 11:05:00,116.71,116.83,116.71,116.76,9198.0,105.6182,105.7268,105.6182,105.6634,9198.0
2016-09-27 11:10:00,116.78,116.83,116.76,116.82,4392.0,105.6815,105.7268,105.6634,105.7177,4392.0
2016-09-27 11:15:00,116.81,116.81,116.69,116.8,6742.0,105.7087,105.7087,105.6001,105.6996,6742.0
2016-09-27 11:20:00,116.79,116.83,116.74,116.83,14569.0,105.6906,105.7268,105.6453,105.7268,14569.0
2016-09-27 11:25:00,116.86,117.09,116.81,117.06,10454.0,105.7539,105.9621,105.7087,105.9349,10454.0
2016-09-27 11:30:00,117.04,117.19,116.99,117.17,4742.0,105.9168,106.0526,105.8716,106.0345,4742.0
2016-09-27 11:35:00,117.17,117.17,117.0,117.01,6774.0,106.0345,106.0345,105.8806,105.8897,6774.0
2016-09-27 11:40:00,117.0,117.02,116.85,116.85,2277.0,105.8806,105.8987,105.7449,105.7449,2277.0
2016-09-27 11:45:00,116.87,116.97,116.84,116.91,5293.0,105.763,105.8535,105.7358,105.7992,5293.0
2016-09-27 11:50:00,116.9,116.93,116.77,116.88,4196.0,105.7901,105.8173,105.6725,105.772,4196.0
2016-09-27 11:55:00,116.84,116.94,116.84,116.94,4000.0,105.7358,105.8263,105.7358,105.8263,4000.0
2016-09-27 12:00:00,116.93,117.0,116.93,116.99,2800.0,105.8173,105.8806,105.8173,105.8716,2800.0
2016-09-27 12:05:00,116.99,117.01,116.97,116.98,3399.0,105.8716,105.8897,105.8535,105.8625,3399.0
2016-09-27 12:10:00,116.97,117.0,116.94,116.94,2000.0,105.8535,105.8806,105.8263,105.8263,2000.0
2016-09-27 12:15:00,116.93,116.99,116.89,116.98,3050.0,105.8173,105.8716,105.7811,105.8625,3050.0
2016-09-27 12:20:00,116.96,117.21,116.93,117.19,13042.0,105.8444,106.0707,105.8173,106.0526,13042.0
2016-09-27 12:25:00,117.18,117.3,117.18,117.21,10783.0,106.0435,106.1521,106.0435,106.0707,10783.0
2016-09-27 12:30:00,117.23,117.25,117.14,117.24,9069.0,106.0888,106.1069,106.0073,106.0978,9069.0
2016-09-27 12:35:00,117.28,117.3,117.25,117.3,5900.0,106.134,106.1521,106.1069,106.1521,5900.0
2016-09-27 12:40:00,117.31,117.41,117.31,117.41,3959.0,106.1612,106.2517,106.1612,106.2517,3959.0
2016-09-27 12:45:00,117.44,117.45,117.34,117.38,4400.0,106.2788,106.2879,106.1883,106.2245,4400.0
2016-09-27 12:50:00,117.36,117.47,117.36,117.44,2308.0,106.2064,106.306,106.2064,106.2788,2308.0
2016-09-27 12:55:00,117.44,117.47,117.43,117.44,4328.0,106.2788,106.306,106.2698,106.2788,4328.0
2016-09-27 13:00:00,117.43,117.52,117.43,117.5,2505.0,106.2698,106.3512,106.2698,106.3331,2505.0
2016-09-27 13:05:00,117.5,117.52,117.43,117.43,2800.0,106.3331,106.3512,106.2698,106.2698,2800.0
2016-09-27 13:10:00,117.41,117.41,117.31,117.31,1670.0,106.2517,106.2517,106.1612,106.1612,1670.0
2016-09-27 13:15:00,117.33,117.4,117.31,117.4,3005.0,106.1793,106.2426,106.1612,106.2426,3005.0
2016-09-27 13:20:00,117.4,117.48,117.4,117.48,3146.0,106.2426,106.315,106.2426,106.315,3146.0
2016-09-27 13:25:00,117.51,117.59,117.48,117.59,1800.0,106.3422,106.4145,106.315,106.4145,1800.0
2016-09-27 13:30:00,117.62,117.68,117.59,117.59,7712.0,106.4417,106.496,106.4145,106.4145,7712.0
2016-09-27 13:35:00,117.59,117.63,117.58,117.62,5273.0,106.4145,106.4507,106.4055,106.4417,5273.0
2016-09-27 13:40:00,117.62,117.67,117.58,117.67,4940.0,106.4417,106.4869,106.4055,106.4869,4940.0
2016-09-27 13:45:00,117.66,117.68,117.58,117.58,3613.0,106.4779,106.496,106.4055,106.4055,3613.0
2016-09-27 13:50:00,117.57,117.66,117.56,117.64,3250.0,106.3965,106.4779,106.3874,106.4598,3250.0
2016-09-27 13:55:00,117.61,117.61,117.51,117.57,2600.0,106.4326,106.4326,106.3422,106.3965,2600.0
2016-09-27 14:00:00,117.6,117.64,117.57,117.57,4971.0,106.4236,106.4598,106.3965,106.3965,4971.0
2016-09-27 14:05:00,117.54,117.55,117.46,117.46,2360.0,106.3693,106.3784,106.2969,106.2969,2360.0
2016-09-27 14:10:00,117.45,117.59,117.43,117.55,3200.0,106.2879,106.4145,106.2698,106.3784,3200.0
2016-09-27 14:15:00,117.55,117.56,117.49,117.56,3369.0,106.3784,106.3874,106.3241,106.3874,3369.0
2016-09-27 14:20:00,117.56,117.59,117.55,117.56,1591.0,106.3874,106.4145,106.3784,106.3874,1591.0
2016-09-27 14:25:00,117.55,117.58,117.55,117.56,4215.0,106.3784,106.4055,106.3784,106.3874,4215.0
2016-09-27 14:30:00,117.54,117.55,117.49,117.55,3463.0,106.3693,106.3784,106.3241,106.3784,3463.0
2016-09-27 14:35:00,117.55,117.55,117.44,117.45,6125.0,106.3784,106.3784,106.2788,106.2879,6125.0
2016-09-27 14:40:00,117.47,117.48,117.38,117.4,4500.0,106.306,106.315,106.2245,106.2426,4500.0
2016-09-27 14:45:00,117.41,117.45,117.38,117.4,3800.0,106.2517,106.2879,106.2245,106.2426,3800.0
2016-09-27 14:50:00,117.4,117.41,117.35,117.39,8329.0,106.2426,106.2517,106.1974,106.2336,8329.0
2016-09-27 14:55:00,117.39,117.41,117.37,117.39,7047.0,106.2336,106.2517,106.2155,106.2336,7047.0
2016-09-27 15:00:00,117.42,117.52,117.41,117.52,10226.0,106.2607,106.3512,106.2517,106.3512,10226.0
2016-09-27 15:05:00,117.51,117.54,117.49,117.49,8316.0,106.3422,106.3693,106.3241,106.3241,8316.0
2016-09-27 15:10:00,117.49,117.5,117.38,117.41,10305.0,106.3241,106.3331,106.2245,106.2517,10305.0
2016-09-27 15:15:00,117.4,117.44,117.38,117.44,7519.0,106.2426,106.2788,106.2245,106.2788,7519.0
2016-09-27 15:20:00,117.43,117.44,117.27,117.31,16235.0,106.2698,106.2788,106.125,106.1612,16235.0
2016-09-27 15:25:00,117.3,117.37,117.3,117.37,12845.0,106.1521,106.2155,106.1521,106.2155,12845.0
2016-09-27 15:30:00,117.36,117.38,117.26,117.37,21532.0,106.2064,106.2245,106.1159,106.2155,21532.0
2016-09-27 15:35:00,117.4,117.54,117.4,117.53,16346.0,106.2426,106.3693,106.2426,106.3603,16346.0
2016-09-27 15:40:00,117.54,117.66,117.5,117.66,24116.0,106.3693,106.4779,106.3331,106.4779,24116.0
2016-09-27 15:45:00,117.65,117.65,117.56,117.58,35738.0,106.4688,106.4688,106.3874,106.4055,35738.0
2016-09-27 15:50:00,117.57,117.69,117.57,117.69,44530.0,106.3965,106.505,106.3965,106.505,44530.0
2016-09-27 15:55:00,117.68,117.79,117.61,117.76,171051.0,106.496,106.5955,106.4326,106.5684,171051.0
2016-09-28 09:30:00,117.42,117.55,116.95,117.17,16880.0,106.6049,106.7229,106.1782,106.3779,16880.0
2016-09-28 09:35:00,117.17,117.34,117.17,117.3,1834.0,106.3779,106.5323,106.3779,106.496,1834.0
2016-09-28 09:40:00,117.27,117.27,117.03,117.14,3540.0,106.4687,106.4687,106.2508,106.3507,3540.0
2016-09-28 09:45:00,117.16,117.29,117.16,117.19,5744.0,106.3689,106.4869,106.3689,106.3961,5744.0
2016-09-28 09:50:00,117.16,117.17,117.09,117.09,1325.0,106.3689,106.3779,106.3053,106.3053,1325.0
2016-09-28 09:55:00,117.11,117.11,117.0,117.02,4063.0,106.3235,106.3235,106.2236,106.2418,4063.0
2016-09-28 10:00:00,117.09,117.13,116.97,117.05,6742.0,106.3053,106.3416,106.1964,106.269,6742.0
2016-09-28 10:05:00,117.01,117.07,116.94,116.97,2109.0,106.2327,106.2872,106.1691,106.1964,2109.0
2016-09-28 10:10:00,116.95,116.95,116.79,116.79,1500.0,106.1782,106.1782,106.0329,106.0329,1500.0
2016-09-28 10:15:00,116.8,116.92,116.8,116.91,1863.0,106.042,106.151,106.042,106.1419,1863.0
2016-09-28 10:20:00,116.89,116.93,116.86,116.86,2248.0,106.1237,106.16,106.0965,106.0965,2248.0
2016-09-28 10:25:00,116.86,117.03,116.85,117.03,2069.0,106.0965,106.2508,106.0874,106.2508,2069.0
2016-09-28 10:30:00,117.05,117.05,116.96,116.96,3818.0,106.269,106.269,106.1873,106.1873,3818.0
2016-09-28 10:35:00,116.98,116.99,116.86,116.88,3127.0,106.2054,106.2145,106.0965,106.1147,3127.0
2016-09-28 10:40:00,116.87,116.94,116.86,116.94,2228.0,106.1056,106.1691,106.0965,106.1691,2228.0
2016-09-28 10:45:00,116.93,116.95,116.88,116.88,4124.0,106.16,106.1782,106.1147,106.1147,4124.0
2016-09-28 10:50:00,116.9,116.9,116.78,116.82,4000.0,106.1328,106.1328,106.0239,106.0602,4000.0
2016-09-28 10:55:00,116.83,116.88,116.76,116.81,10661.0,106.0693,106.1147,106.0057,106.0511,10661.0
2016-09-28 11:00:00,116.79,116.82,116.66,116.69,11387.0,106.0329,106.0602,105.9149,105.9422,11387.0
2016-09-28 11:05:00,116.69,116.75,116.63,116.75,6367.0,105.9422,105.9966,105.8877,105.9966,6367.0
2016-09-28 11:10:00,116.74,116.79,116.68,116.78,7637.0,105.9875,106.0329,105.9331,106.0239,7637.0
2016-09-28 11:15:00,116.78,116.79,116.72,116.76,12433.0,106.0239,106.0329,105.9694,106.0057,12433.0
2016-09-28 11:20:00,116.77,116.77,116.67,116.72,9455.0,106.0148,106.0148,105.924,105.9694,9455.0
2016-09-28 11:25:00,116.73,116.73,116.62,116.64,14992.0,105.9785,105.9785,105.8786,105.8968,14992.0
2016-09-28 11:30:00,116.63,116.63,116.48,116.51,12438.0,105.8877,105.8877,105.7515,105.7787,12438.0
2016-09-28 11:35:00,116.52,116.63,116.52,116.63,8362.0,105.7878,105.8877,105.7878,105.8877,8362.0
2016-09-28 11:40:00,116.63,116.74,116.63,116.74,5706.0,105.8877,105.9875,105.8877,105.9875,5706.0
2016-09-28 11:45:00,116.75,116.79,116.75,116.76,3212.0,105.9966,106.0329,105.9966,106.0057,3212.0
2016-09-28 11:50:00,116.76,116.76,116.62,116.65,12672.0,106.0057,106.0057,105.8786,105.9058,12672.0
2016-09-28 11:55:00,116.68,116.75,116.66,116.69,1931.0,105.9331,105.9966,105.9149,105.9422,1931.0
2016-09-28 12:00:00,116.68,116.68,116.59,116.63,4462.0,105.9331,105.9331,105.8514,105.8877,4462.0
2016-09-28 12:05:00,116.62,116.69,116.61,116.64,11005.0,105.8786,105.9422,105.8695,105.8968,11005.0
2016-09-28 12:10:00,116.62,116.78,116.62,116.74,7158.0,105.8786,106.0239,105.8786,105.9875,7158.0
2016-09-28 12:15:00,116.75,116.8,116.66,116.78,15519.0,105.9966,106.042,105.9149,106.0239,15519.0
2016-09-28 12:20:00,116.79,116.8,116.69,116.69,4513.0,106.0329,106.042,105.9422,105.9422,4513.0
2016-09-28 12:25:00,116.68,116.68,116.58,116.64,5610.0,105.9331,105.9331,105.8423,105.8968,5610.0
2016-09-28 12:30:00,116.64,116.69,116.62,116.66,17335.0,105.8968,105.9422,105.8786,105.9149,17335.0
2016-09-28 12:35:00,116.66,116.88,116.66,116.87,9654.0,105.9149,106.1147,105.9149,106.1056,9654.0
2016-09-28 12:40:00,116.84,116.87,116.79,116.86,3600.0,106.0783,106.1056,106.0329,106.0965,3600.0
2016-09-28 12:45:00,116.86,117.01,116.86,116.92,6229.0,106.0965,106.2327,106.0965,106.151,6229.0
2016-09-28 12:50:00,116.94,116.96,116.89,116.96,2722.0,106.1691,106.1873,106.1237,106.1873,2722.0
2016-09-28 12:55:00,116.98,117.0,116.93,116.93,3942.0,106.2054,106.2236,106.16,106.16,3942.0
2016-09-28 13:00:00,116.93,116.93,116.84,116.92,7837.0,106.16,106.16,106.0783,106.151,7837.0
2016-09-28 13:05:00,116.93,116.93,116.81,116.82,5742.0,106.16,106.16,106.0511,106.0602,5742.0
2016-09-28 13:10:00,116.81,116.87,116.74,116.74,4000.0,106.0511,106.1056,105.9875,105.9875,4000.0
2016-09-28 13:15:00,116.74,116.76,116.67,116.72,2793.0,105.9875,106.0057,105.924,105.9694,2793.0
2016-09-28 13:20:00,116.72,116.83,116.67,116.67,3733.0,105.9694,106.0693,105.924,105.924,3733.0
2016-09-28 13:25:00,116.67,116.72,116.67,116.72,3583.0,105.924,105.9694,105.924,105.9694,3583.0
2016-09-28 13:30:00,116.75,116.97,116.74,116.93,4900.0,105.9966,106.1964,105.9875,106.16,4900.0
2016-09-28 13:35:00,116.95,116.95,116.91,116.92,2900.0,106.1782,106.1782,106.1419,106.151,2900.0
2016-09-28 13:40:00,116.93,116.99,116.93,116.94,3475.0,106.16,106.2145,106.16,106.1691,3475.0
2016-09-28 13:45:00,116.94,117.05,116.93,117.04,5134.0,106.1691,106.269,106.16,106.2599,5134.0
2016-09-28 13:50:00,117.05,117.06,117.03,117.04,2600.0,106.269,106.2781,106.2508,106.2599,2600.0
2016-09-28 13:55:00,117.04,117.12,117.02,117.11,7363.0,106.2599,106.3325,106.2418,106.3235,7363.0
2016-09-28 14:00:00,117.11,117.11,117.05,117.05,6906.0,106.3235,106.3235,106.269,106.269,6906.0
2016-09-28 14:05:00,117.04,117.13,116.99,117.11,18923.0,106.2599,106.3416,106.2145,106.3235,18923.0
2016-09-28 14:10:00,117.14,117.43,117.14,117.36,9589.0,106.3507,106.614,106.3507,106.5504,9589.0
2016-09-28 14:15:00,117.35,117.44,117.35,117.41,7152.0,106.5414,106.6231,106.5414,106.5958,7152.0
2016-09-28 14:20:00,117.41,117.41,117.26,117.27,5658.0,106.5958,106.5958,106.4597,106.4687,5658.0
2016-09-28 14:25:00,117.26,117.42,117.21,117.32,10066.0,106.4597,106.6049,106.4143,106.5141,10066.0
2016-09-28 14:30:00,117.35,117.47,117.33,117.36,11113.0,106.5414,106.6503,106.5232,106.5504,11113.0
2016-09-28 14:35:00,117.37,117.39,117.23,117.28,7575.0,106.5595,106.5777,106.4324,106.4778,7575.0
2016-09-28 14:40:00,117.3,117.36,117.22,117.26,11271.0,106.496,106.5504,106.4233,106.4597,11271.0
2016-09-28 14:45:00,117.26,117.33,117.22,117.29,5282.0,106.4597,106.5232,106.4233,106.4869,5282.0
2016-09-28 14:50:00,117.28,117.38,117.28,117.37,8303.0,106.4778,106.5686,106.4778,106.5595,8303.0
2016-09-28 14:55:00,117.35,117.35,117.23,117.26,4160.0,106.5414,106.5414,106.4324,106.4597,4160.0
2016-09-28 15:00:00,117.26,117.28,117.24,117.27,4178.0,106.4597,106.4778,106.4415,106.4687,4178.0
2016-09-28 15:05:00,117.26,117.27,117.17,117.19,5699.0,106.4597,106.4687,106.3779,106.3961,5699.0
2016-09-28 15:10:00,117.19,117.21,117.12,117.13,6011.0,106.3961,106.4143,106.3325,106.3416,6011.0
2016-09-28 15:15:00,117.14,117.19,117.14,117.14,4607.0,106.3507,106.3961,106.3507,106.3507,4607.0
2016-09-28 15:20:00,117.11,117.18,117.11,117.13,6200.0,106.3235,106.387,106.3235,106.3416,6200.0
2016-09-28 15:25:00,117.14,117.16,117.03,117.03,10037.0,106.3507,106.3689,106.2508,106.2508,10037.0
2016-09-28 15:30:00,117.05,117.08,117.02,117.04,9750.0,106.269,106.2962,106.2418,106.2599,9750.0
2016-09-28 15:35:00,117.05,117.13,117.02,117.13,14761.0,106.269,106.3416,106.2418,106.3416,14761.0
2016-09-28 15:40:00,117.14,117.25,117.14,117.21,21806.0,106.3507,106.4506,106.3507,106.4143,21806.0
2016-09-28 15:45:00,117.22,117.33,117.22,117.29,20126.0,106.4233,106.5232,106.4233,106.4869,20126.0
2016-09-28 15:50:00,117.28,117.33,117.25,117.31,30388.0,106.4778,106.5232,106.4506,106.505,30388.0
2016-09-28 15:55:00,117.33,117.41,117.28,117.29,66501.0,106.5232,106.5958,106.4778,106.4869,66501.0
2016-09-29 09:30:00,116.89,117.22,116.89,116.96,9487.0,106.1237,106.4233,106.1237,106.1873,9487.0
2016-09-29 09:35:00,117.06,117.09,116.73,116.73,11278.0,106.2781,106.3053,105.9785,105.9785,11278.0
2016-09-29 09:40:00,116.76,116.77,116.56,116.63,1469.0,106.0057,106.0148,105.8241,105.8877,1469.0
2016-09-29 09:45:00,116.81,116.81,116.59,116.59,2540.0,106.0511,106.0511,105.8514,105.8514,2540.0
2016-09-29 09:50:00,116.7,116.76,116.6,116.65,2926.0,105.9512,106.0057,105.8604,105.9058,2926.0
2016-09-29 09:55:00,116.63,116.74,116.61,116.68,9050.0,105.8877,105.9875,105.8695,105.9331,9050.0
2016-09-29 10:00:00,116.71,116.87,116.71,116.8,2308.0,105.9603,106.1056,105.9603,106.042,2308.0
2016-09-29 10:05:00,116.78,116.78,116.56,116.57,3550.0,106.0239,106.0239,105.8241,105.8332,3550.0
2016-09-29 10:10:00,116.53,116.54,116.27,116.35,27750.0,105.7969,105.806,105.5608,105.6335,27750.0
2016-09-29 10:15:00,116.34,116.52,116.32,116.52,2694.0,105.6244,105.7878,105.6062,105.7878,2694.0
2016-09-29 10:20:00,116.58,116.58,116.43,116.53,2066.0,105.8423,105.8423,105.7061,105.7969,2066.0
2016-09-29 10:25:00,116.57,116.65,116.54,116.64,3590.0,105.8332,105.9058,105.806,105.8968,3590.0
2016-09-29 10:30:00,116.67,116.71,116.65,116.65,2334.0,105.924,105.9603,105.9058,105.9058,2334.0
2016-09-29 10:35:00,116.68,116.72,116.66,116.7,1100.0,105.9331,105.9694,105.9149,105.9512,1100.0
2016-09-29 10:40:00,116.66,116.72,116.37,116.37,2970.0,105.9149,105.9694,105.6516,105.6516,2970.0
2016-09-29 10:45:00,116.37,116.39,116.31,116.31,2000.0,105.6516,105.6698,105.5972,105.5972,2000.0
2016-09-29 10:50:00,116.33,116.41,116.25,116.29,6300.0,105.6153,105.6879,105.5427,105.579,6300.0
2016-09-29 10:55:00,116.35,116.4,116.31,116.34,3134.0,105.6335,105.6789,105.5972,105.6244,3134.0
2016-09-29 11:00:00,116.27,116.27,116.15,116.22,8959.0,105.5608,105.5608,105.4519,105.5154,8959.0
2016-09-29 11:05:00,116.24,116.28,116.2,116.2,1400.0,105.5336,105.5699,105.4973,105.4973,1400.0
2016-09-29 11:10:00,116.17,116.18,116.12,116.12,3947.0,105.47,105.4791,105.4247,105.4247,3947.0
2016-09-29 11:15:00,116.1,116.1,116.01,116.09,2955.0,105.4065,105.4065,105.3248,105.3974,2955.0
2016-09-29 11:20:00,116.12,116.15,116.1,116.13,1400.0,105.4247,105.4519,105.4065,105.4337,1400.0
2016-09-29 11:25:00,116.11,116.19,116.11,116.18,2102.0,105.4156,105.4882,105.4156,105.4791,2102.0
2016-09-29 11:30:00,116.16,116.24,116.16,116.21,2848.0,105.461,105.5336,105.461,105.5064,2848.0
2016-09-29 11:35:00,116.2,116.29,116.2,116.21,3251.0,105.4973,105.579,105.4973,105.5064,3251.0
2016-09-29 11:40:00,116.22,116.27,116.22,116.25,2200.0,105.5154,105.5608,105.5154,105.5427,2200.0
2016-09-29 11:45:00,116.26,116.28,116.2,116.25,5685.0,105.5518,105.5699,105.4973,105.5427,5685.0
2016-09-29 11:50:00,116.26,116.39,116.2,116.36,9596.0,105.5518,105.6698,105.4973,105.6425,9596.0
2016-09-29 11:55:00,116.35,116.43,116.32,116.4,5600.0,105.6335,105.7061,105.6062,105.6789,5600.0
2016-09-29 12:00:00,116.4,116.45,116.4,116.42,2200.0,105.6789,105.7243,105.6789,105.697,2200.0
2016-09-29 12:05:00,116.42,116.52,116.38,116.51,5800.0,105.697,105.7878,105.6607,105.7787,5800.0
2016-09-29 12:10:00,116.5,116.56,116.5,116.56,3185.0,105.7697,105.8241,105.7697,105.8241,3185.0
2016-09-29 12:15:00,116.54,116.55,116.44,116.48,4621.0,105.806,105.815,105.7152,105.7515,4621.0
2016-09-29 12:20:00,116.46,116.49,116.42,116.45,3902.0,105.7333,105.7606,105.697,105.7243,3902.0
2016-09-29 12:25:00,116.48,116.57,116.42,116.45,6675.0,105.7515,105.8332,105.697,105.7243,6675.0
2016-09-29 12:30:00,116.49,116.49,116.36,116.37,5470.0,105.7606,105.7606,105.6425,105.6516,5470.0
2016-09-29 12:35:00,116.38,116.39,116.3,116.3,3800.0,105.6607,105.6698,105.5881,105.5881,3800.0
2016-09-29 12:40:00,116.3,116.3,116.11,116.11,5210.0,105.5881,105.5881,105.4156,105.4156,5210.0
2016-09-29 12:45:00,116.14,116.15,115.99,115.99,4670.0,105.4428,105.4519,105.3066,105.3066,4670.0
2016-09-29 12:50:00,115.92,115.92,115.56,115.61,8530.0,105.2431,105.2431,104.9162,104.9616,8530.0
2016-09-29 12:55:00,115.61,115.7,115.57,115.6,5401.0,104.9616,105.0433,104.9253,104.9525,5401.0
2016-09-29 13:00:00,115.52,115.53,115.34,115.46,5800.0,104.8799,104.889,104.7165,104.8254,5800.0
2016-09-29 13:05:00,115.43,115.58,115.4,115.55,3410.0,104.7982,104.9344,104.771,104.9072,3410.0
2016-09-29 13:10:00,115.6,115.73,115.53,115.61,8473.0,104.9525,105.0706,104.889,104.9616,8473.0
2016-09-29 13:15:00,115.55,115.59,115.45,115.45,6500.0,104.9072,104.9435,104.8164,104.8164,6500.0
2016-09-29 13:20:00,115.44,115.59,115.42,115.59,2275.0,104.8073,104.9435,104.7891,104.9435,2275.0
2016-09-29 13:25:00,115.57,115.57,115.44,115.49,2800.0,104.9253,104.9253,104.8073,104.8527,2800.0
2016-09-29 13:30:00,115.5,115.68,115.42,115.68,3064.0,104.8618,105.0252,104.7891,105.0252,3064.0
2016-09-29 13:35:00,115.68,115.68,115.6,115.63,3318.0,105.0252,105.0252,104.9525,104.9798,3318.0
2016-09-29 13:40:00,115.65,115.65,115.46,115.54,5300.0,104.9979,104.9979,104.8254,104.8981,5300.0
2016-09-29 13:45:00,115.54,115.55,115.36,115.45,4375.0,104.8981,104.9072,104.7347,104.8164,4375.0
2016-09-29 13:50:00,115.44,115.51,115.16,115.29,4224.0,104.8073,104.8708,104.5531,104.6711,4224.0
2016-09-29 13:55:00,115.23,115.29,115.11,115.25,4367.0,104.6166,104.6711,104.5077,104.6348,4367.0
2016-09-29 14:00:00,115.31,115.37,115.27,115.37,1844.0,104.6893,104.7437,104.6529,104.7437,1844.0
2016-09-29 14:05:00,115.44,115.54,115.44,115.48,2920.0,104.8073,104.8981,104.8073,104.8436,2920.0
2016-09-29 14:10:00,115.5,115.54,115.39,115.43,2472.0,104.8618,104.8981,104.7619,104.7982,2472.0
2016-09-29 14:15:00,115.5,115.67,115.5,115.65,4500.0,104.8618,105.0161,104.8618,104.9979,4500.0
2016-09-29 14:20:00,115.7,115.73,115.63,115.68,2027.0,105.0433,105.0706,104.9798,105.0252,2027.0
2016-09-29 14:25:00,115.77,115.92,115.71,115.91,2166.0,105.1069,105.2431,105.0524,105.234,2166.0
2016-09-29 14:30:00,115.9,115.94,115.78,115.91,4409.0,105.2249,105.2612,105.116,105.234,4409.0
2016-09-29 14:35:00,115.91,116.09,115.91,116.02,4419.0,105.234,105.3974,105.234,105.3339,4419.0
2016-09-29 14:40:00,116.05,116.06,115.92,115.94,2700.0,105.3611,105.3702,105.2431,105.2612,2700.0
2016-09-29 14:45:00,115.94,116.05,115.91,116.02,2830.0,105.2612,105.3611,105.234,105.3339,2830.0
2016-09-29 14:50:00,116.04,116.04,115.89,115.89,2930.0,105.352,105.352,105.2158,105.2158,2930.0
2016-09-29 14:55:00,115.92,116.01,115.84,115.92,5922.0,105.2431,105.3248,105.1704,105.2431,5922.0
2016-09-29 15:00:00,115.88,116.0,115.82,115.83,21793.0,105.2068,105.3157,105.1523,105.1614,21793.0
2016-09-29 15:05:00,115.84,115.9,115.8,115.88,3141.0,105.1704,105.2249,105.1341,105.2068,3141.0
2016-09-29 15:10:00,115.86,115.88,115.78,115.88,3225.0,105.1886,105.2068,105.116,105.2068,3225.0
2016-09-29 15:15:00,115.85,115.86,115.71,115.75,4810.0,105.1795,105.1886,105.0524,105.0887,4810.0
2016-09-29 15:20:00,115.73,115.84,115.7,115.74,5540.0,105.0706,105.1704,105.0433,105.0797,5540.0
2016-09-29 15:25:00,115.74,115.81,115.6,115.81,4750.0,105.0797,105.1432,104.9525,105.1432,4750.0
2016-09-29 15:30:00,115.82,115.97,115.78,115.94,7754.0,105.1523,105.2885,105.116,105.2612,7754.0
2016-09-29 15:35:00,115.96,116.1,115.94,116.1,13709.0,105.2794,105.4065,105.2612,105.4065,13709.0
2016-09-29 15:40:00,116.12,116.16,115.86,116.0,14220.0,105.4247,105.461,105.1886,105.3157,14220.0
2016-09-29 15:45:00,116.01,116.01,115.88,115.9,16780.0,105.3248,105.3248,105.2068,105.2249,16780.0
2016-09-29 15:50:00,115.9,115.94,115.82,115.89,14554.0,105.2249,105.2612,105.1523,105.2158,14554.0
2016-09-29 15:55:00,115.9,115.9,115.7,115.72,35063.0,105.2249,105.2249,105.0433,105.0615,35063.0
2016-09-30 09:30:00,116.31,116.46,115.96,116.46,9509.0,105.5972,105.7333,105.2794,105.7333,9509.0
2016-09-30 09:35:00,116.26,116.35,116.26,116.3,860.0,105.5518,105.6335,105.5518,105.5881,860.0
2016-09-30 09:40:00,116.22,116.56,116.15,116.54,5877.0,105.5154,105.8241,105.4519,105.806,5877.0
2016-09-30 09:45:00,116.5,116.52,116.16,116.29,5783.0,105.7697,105.7878,105.461,105.579,5783.0
2016-09-30 09:50:00,116.33,116.36,116.26,116.26,5758.0,105.6153,105.6425,105.5518,105.5518,5758.0
2016-09-30 09:55:00,116.3,116.42,116.04,116.12,7000.0,105.5881,105.697,105.352,105.4247,7000.0
2016-09-30 10:00:00,116.09,116.56,116.09,116.51,4169.0,105.3974,105.8241,105.3974,105.7787,4169.0
2016-09-30 10:05:00,116.55,116.75,116.51,116.75,6966.0,105.815,105.9966,105.7787,105.9966,6966.0
2016-09-30 10:10:00,116.7,116.77,116.57,116.6,15630.0,105.9512,106.0148,105.8332,105.8604,15630.0
2016-09-30 10:15:00,116.64,116.7,116.5,116.5,2801.0,105.8968,105.9512,105.7697,105.7697,2801.0
2016-09-30 10:20:00,116.54,116.61,116.37,116.39,12083.0,105.806,105.8695,105.6516,105.6698,12083.0
2016-09-30 10:25:00,116.38,116.48,116.29,116.39,14159.0,105.6607,105.7515,105.579,105.6698,14159.0
2016-09-30 10:30:00,116.4,116.49,116.4,116.47,6221.0,105.6789,105.7606,105.6789,105.7424,6221.0
2016-09-30 10:35:00,116.49,116.53,116.45,116.45,2282.0,105.7606,105.7969,105.7243,105.7243,2282.0
2016-09-30 10:40:00,116.44,116.46,116.26,116.26,3400.0,105.7152,105.7333,105.5518,105.5518,3400.0
2016-09-30 10:45:00,116.29,116.3,116.2,116.22,3893.0,105.579,105.5881,105.4973,105.5154,3893.0
2016-09-30 10:50:00,116.24,116.37,116.23,116.31,4800.0,105.5336,105.6516,105.5245,105.5972,4800.0
2016-09-30 10:55:00,116.34,116.34,116.11,116.22,13050.0,105.6244,105.6244,105.4156,105.5154,13050.0
2016-09-30 11:00:00,116.2,116.22,116.06,116.18,21520.0,105.4973,105.5154,105.3702,105.4791,21520.0
2016-09-30 11:05:00,116.25,116.29,116.15,116.17,6753.0,105.5427,105.579,105.4519,105.47,6753.0
2016-09-30 11:10:00,116.21,116.33,116.21,116.3,11443.0,105.5064,105.6153,105.5064,105.5881,11443.0
2016-09-30 11:15:00,116.3,116.34,116.22,116.26,8971.0,105.5881,105.6244,105.5154,105.5518,8971.0
2016-09-30 11:20:00,116.35,116.48,116.35,116.48,5592.0,105.6335,105.7515,105.6335,105.7515,5592.0
2016-09-30 11:25:00,116.44,116.44,116.31,116.35,22905.0,105.7152,105.7152,105.5972,105.6335,22905.0
2016-09-30 11:30:00,116.41,116.41,116.2,116.24,6100.0,105.6879,105.6879,105.4973,105.5336,6100.0
2016-09-30 11:35:00,116.26,116.26,116.12,116.12,3527.0,105.5518,105.5518,105.4247,105.4247,3527.0
2016-09-30 11:40:00,116.13,116.17,116.07,116.17,14036.0,105.4337,105.47,105.3793,105.47,14036.0
2016-09-30 11:45:00,116.17,116.27,116.16,116.25,3779.0,105.47,105.5608,105.461,105.5427,3779.0
2016-09-30 11:50:00,116.27,116.29,116.22,116.22,10527.0,105.5608,105.579,105.5154,105.5154,10527.0
2016-09-30 11:55:00,116.22,116.24,116.15,116.18,6355.0,105.5154,105.5336,105.4519,105.4791,6355.0
2016-09-30 12:00:00,116.17,116.19,116.16,116.17,1600.0,105.47,105.4882,105.461,105.47,1600.0
2016-09-30 12:05:00,116.17,116.32,116.17,116.29,4150.0,105.47,105.6062,105.47,105.579,4150.0
2016-09-30 12:10:00,116.28,116.3,116.26,116.3,7374.0,105.5699,105.5881,105.5518,105.5881,7374.0
2016-09-30 12:15:00,116.29,116.39,116.29,116.35,4500.0,105.579,105.6698,105.579,105.6335,4500.0
2016-09-30 12:20:00,116.37,116.41,116.35,116.37,2888.0,105.6516,105.6879,105.6335,105.6516,2888.0
2016-09-30 12:25:00,116.36,116.39,116.34,116.34,6480.0,105.6425,105.6698,105.6244,105.6244,6480.0
2016-09-30 12:30:00,116.36,116.44,116.36,116.4,2602.0,105.6425,105.7152,105.6425,105.6789,2602.0
2016-09-30 12:35:00,116.38,116.4,116.35,116.4,12000.0,105.6607,105.6789,105.6335,105.6789,12000.0
2016-09-30 12:40:00,116.4,116.47,116.3,116.37,5434.0,105.6789,105.7424,105.5881,105.6516,5434.0
2016-09-30 12:45:00,116.35,116.42,116.35,116.42,2000.0,105.6335,105.697,105.6335,105.697,2000.0
2016-09-30 12:50:00,116.42,116.42,116.35,116.38,2393.0,105.697,105.697,105.6335,105.6607,2393.0
2016-09-30 12:55:00,116.36,116.39,116.3,116.31,12458.0,105.6425,105.6698,105.5881,105.5972,12458.0
2016-09-30 13:00:00,116.33,116.39,116.33,116.38,3918.0,105.6153,105.6698,105.6153,105.6607,3918.0
2016-09-30 13:05:00,116.36,116.39,116.29,116.29,1900.0,105.6425,105.6698,105.579,105.579,1900.0
2016-09-30 13:10:00,116.33,116.33,116.3,116.32,1908.0,105.6153,105.6153,105.5881,105.6062,1908.0
2016-09-30 13:15:00,116.32,116.32,116.25,116.26,1793.0,105.6062,105.6062,105.5427,105.5518,1793.0
2016-09-30 13:20:00,116.23,116.27,116.14,116.14,6986.0,105.5245,105.5608,105.4428,105.4428,6986.0
2016-09-30 13:25:00,116.17,116.2,116.1,116.1,15730.0,105.47,105.4973,105.4065,105.4065,15730.0
2016-09-30 13:30:00,116.1,116.12,116.08,116.1,4328.0,105.4065,105.4247,105.3883,105.4065,4328.0
2016-09-30 13:35:00,116.11,116.18,116.11,116.15,4090.0,105.4156,105.4791,105.4156,105.4519,4090.0
2016-09-30 13:40:00,116.16,116.26,116.16,116.22,9778.0,105.461,105.5518,105.461,105.5154,9778.0
2016-09-30 13:45:00,116.22,116.3,116.22,116.28,10471.0,105.5154,105.5881,105.5154,105.5699,10471.0
2016-09-30 13:50:00,116.28,116.29,116.24,116.26,2696.0,105.5699,105.579,105.5336,105.5518,2696.0
2016-09-30 13:55:00,116.26,116.26,116.17,116.24,6501.0,105.5518,105.5518,105.47,105.5336,6501.0
2016-09-30 14:00:00,116.24,116.25,116.19,116.24,10742.0,105.5336,105.5427,105.4882,105.5336,10742.0
2016-09-30 14:05:00,116.23,116.25,116.22,116.22,4566.0,105.5245,105.5427,105.5154,105.5154,4566.0
2016-09-30 14:10:00,116.22,116.31,116.22,116.28,4318.0,105.5154,105.5972,105.5154,105.5699,4318.0
2016-09-30 14:15:00,116.29,116.3,116.24,116.24,6404.0,105.579,105.5881,105.5336,105.5336,6404.0
2016-09-30 14:20:00,116.26,116.28,116.24,116.24,6387.0,105.5518,105.5699,105.5336,105.5336,6387.0
2016-09-30 14:25:00,116.24,116.26,116.22,116.24,7333.0,105.5336,105.5518,105.5154,105.5336,7333.0
2016-09-30 14:30:00,116.24,116.28,116.23,116.23,12857.0,105.5336,105.5699,105.5245,105.5245,12857.0
2016-09-30 14:35:00,116.22,116.23,116.2,116.22,3693.0,105.5154,105.5245,105.4973,105.5154,3693.0
2016-09-30 14:40:00,116.24,116.34,116.24,116.34,4645.0,105.5336,105.6244,105.5336,105.6244,4645.0
2016-09-30 14:45:00,116.34,116.45,116.34,116.41,4753.0,105.6244,105.7243,105.6244,105.6879,4753.0
2016-09-30 14:50:00,116.43,116.43,116.34,116.39,4280.0,105.7061,105.7061,105.6244,105.6698,4280.0
2016-09-30 14:55:00,116.38,116.48,116.38,116.48,4134.0,105.6607,105.7515,105.6607,105.7515,4134.0
2016-09-30 15:00:00,116.48,116.52,116.48,116.49,8832.0,105.7515,105.7878,105.7515,105.7606,8832.0
2016-09-30 15:05:00,116.5,116.51,116.47,116.48,10441.0,105.7697,105.7787,105.7424,105.7515,10441.0
2016-09-30 15:10:00,116.49,116.56,116.49,116.55,4191.0,105.7606,105.8241,105.7606,105.815,4191.0
2016-09-30 15:15:00,116.57,116.61,116.55,116.59,6554.0,105.8332,105.8695,105.815,105.8514,6554.0
2016-09-30 15:20:00,116.58,116.6,116.57,116.6,7092.0,105.8423,105.8604,105.8332,105.8604,7092.0
2016-09-30 15:25:00,116.59,116.62,116.55,116.56,5412.0,105.8514,105.8786,105.815,105.8241,5412.0
2016-09-30 15:30:00,116.57,116.67,116.57,116.63,13033.0,105.8332,105.924,105.8332,105.8877,13033.0
2016-09-30 15:35:00,116.64,116.74,116.63,116.7,16920.0,105.8968,105.9875,105.8877,105.9512,16920.0
2016-09-30 15:40:00,116.71,116.86,116.67,116.86,20982.0,105.9603,106.0965,105.924,106.0965,20982.0
2016-09-30 15:45:00,116.86,116.91,116.76,116.83,42077.0,106.0965,106.1419,106.0057,106.0693,42077.0
2016-09-30 15:50:00,116.83,116.84,116.76,116.77,48385.0,106.0693,106.0783,106.0057,106.0148,48385.0
2016-09-30 15:55:00,116.77,116.78,116.38,116.4,92279.0,106.0148,106.0239,105.6607,105.6789,92279.0
2016-10-03 09:30:00,115.86,115.86,115.36,115.57,12030.0,105.1886,105.1886,104.7347,104.9253,12030.0
2016-10-03 09:35:00,115.55,115.71,115.45,115.64,3126.0,104.9072,105.0524,104.8164,104.9889,3126.0
2016-10-03 09:40:00,115.64,115.78,115.61,115.61,3143.0,104.9889,105.116,104.9616,104.9616,3143.0
2016-10-03 09:45:00,115.61,115.65,115.44,115.44,5085.0,104.9616,104.9979,104.8073,104.8073,5085.0
2016-10-03 09:50:00,115.45,115.69,115.45,115.59,4435.0,104.8164,105.0343,104.8164,104.9435,4435.0
2016-10-03 09:55:00,115.55,115.58,115.29,115.4,15158.0,104.9072,104.9344,104.6711,104.771,15158.0
2016-10-03 10:00:00,115.4,115.72,115.4,115.47,8040.0,104.771,105.0615,104.771,104.8345,8040.0
2016-10-03 10:05:00,115.45,115.47,115.31,115.46,7670.0,104.8164,104.8345,104.6893,104.8254,7670.0
2016-10-03 10:10:00,115.46,115.59,115.44,115.58,2878.0,104.8254,104.9435,104.8073,104.9344,2878.0
2016-10-03 10:15:00,115.52,115.55,115.39,115.52,2420.0,104.8799,104.9072,104.7619,104.8799,2420.0
2016-10-03 10:20:00,115.51,115.53,115.39,115.53,5123.0,104.8708,104.889,104.7619,104.889,5123.0
2016-10-03 10:25:00,115.56,115.72,115.53,115.55,1200.0,104.9162,105.0615,104.889,104.9072,1200.0
2016-10-03 10:30:00,115.52,115.75,115.51,115.75,7213.0,104.8799,105.0887,104.8708,105.0887,7213.0
2016-10-03 10:35:00,115.73,115.83,115.65,115.76,9409.0,105.0706,105.1614,104.9979,105.0978,9409.0
2016-10-03 10:40:00,115.77,115.84,115.72,115.83,11454.0,105.1069,105.1704,105.0615,105.1614,11454.0
2016-10-03 10:45:00,115.84,115.96,115.84,115.91,5257.0,105.1704,105.2794,105.1704,105.234,5257.0
2016-10-03 10:50:00,115.94,116.06,115.89,115.98,7810.0,105.2612,105.3702,105.2158,105.2975,7810.0
2016-10-03 10:55:00,116.02,116.05,115.88,115.94,7738.0,105.3339,105.3611,105.2068,105.2612,7738.0
2016-10-03 11:00:00,115.93,115.93,115.72,115.72,23866.0,105.2522,105.2522,105.0615,105.0615,23866.0
2016-10-03 11:05:00,115.71,115.89,115.68,115.77,12545.0,105.0524,105.2158,105.0252,105.1069,12545.0
2016-10-03 11:10:00,115.81,115.91,115.78,115.91,5905.0,105.1432,105.234,105.116,105.234,5905.0
2016-10-03 11:15:00,115.91,115.91,115.75,115.75,5000.0,105.234,105.234,105.0887,105.0887,5000.0
2016-10-03 11:20:00,115.75,115.93,115.75,115.88,6655.0,105.0887,105.2522,105.0887,105.2068,6655.0
2016-10-03 11:25:00,115.84,115.95,115.84,115.86,8910.0,105.1704,105.2703,105.1704,105.1886,8910.0
2016-10-03 11:30:00,115.85,115.9,115.81,115.9,4297.0,105.1795,105.2249,105.1432,105.2249,4297.0
2016-10-03 11:35:00,115.91,115.96,115.83,115.85,4841.0,105.234,105.2794,105.1614,105.1795,4841.0
2016-10-03 11:40:00,115.87,115.92,115.85,115.92,4833.0,105.1977,105.2431,105.1795,105.2431,4833.0
2016-10-03 11:45:00,115.92,115.92,115.8,115.82,5100.0,105.2431,105.2431,105.1341,105.1523,5100.0
2016-10-03 11:50:00,115.82,115.83,115.7,115.73,6955.0,105.1523,105.1614,105.0433,105.0706,6955.0
2016-10-03 11:55:00,115.71,115.9,115.71,115.83,3182.0,105.0524,105.2249,105.0524,105.1614,3182.0
2016-10-03 12:00:00,115.79,115.87,115.77,115.85,3482.0,105.125,105.1977,105.1069,105.1795,3482.0
2016-10-03 12:05:00,115.84,115.88,115.78,115.78,2230.0,105.1704,105.2068,105.116,105.116,2230.0
2016-10-03 12:10:00,115.8,115.87,115.75,115.75,2300.0,105.1341,105.1977,105.0887,105.0887,2300.0
2016-10-03 12:15:00,115.75,115.76,115.72,115.72,4517.0,105.0887,105.0978,105.0615,105.0615,4517.0
2016-10-03 12:20:00,115.74,115.77,115.57,115.65,6688.0,105.0797,105.1069,104.9253,104.9979,6688.0
2016-10-03 12:25:00,115.67,115.71,115.6,115.71,6690.0,105.0161,105.0524,104.9525,105.0524,6690.0
2016-10-03 12:30:00,115.7,115.78,115.66,115.78,6450.0,105.0433,105.116,105.007,105.116,6450.0
2016-10-03 12:35:00,115.76,115.78,115.74,115.75,3914.0,105.0978,105.116,105.0797,105.0887,3914.0
2016-10-03 12:40:00,115.77,115.88,115.76,115.87,1900.0,105.1069,105.2068,105.0978,105.1977,1900.0
2016-10-03 12:45:00,115.86,115.89,115.82,115.88,3228.0,105.1886,105.2158,105.1523,105.2068,3228.0
2016-10-03 12:50:00,115.87,115.92,115.86,115.92,2795.0,105.1977,105.2431,105.1886,105.2431,2795.0
2016-10-03 12:55:00,115.88,115.97,115.85,115.97,1100.0,105.2068,105.2885,105.1795,105.2885,1100.0
2016-10-03 13:00:00,116.0,116.03,115.86,115.86,6631.0,105.3157,105.3429,105.1886,105.1886,6631.0
2016-10-03 13:05:00,115.83,115.91,115.83,115.91,3552.0,105.1614,105.234,105.1614,105.234,3552.0
2016-10-03 13:10:00,115.92,115.93,115.82,115.93,3707.0,105.2431,105.2522,105.1523,105.2522,3707.0
2016-10-03 13:15:00,115.91,115.93,115.82,115.84,3430.0,105.234,105.2522,105.1523,105.1704,3430.0
2016-10-03 13:20:00,115.87,115.93,115.87,115.91,1300.0,105.1977,105.2522,105.1977,105.234,1300.0
2016-10-03 13:25:00,116.02,116.02,115.92,115.96,1800.0,105.3339,105.3339,105.2431,105.2794,1800.0
2016-10-03 13:30:00,115.96,116.02,115.94,116.02,2501.0,105.2794,105.3339,105.2612,105.3339,2501.0
2016-10-03 13:35:00,116.04,116.09,116.01,116.01,3066.0,105.352,105.3974,105.3248,105.3248,3066.0
2016-10-03 13:40:00,116.03,116.04,115.99,116.01,5111.0,105.3429,105.352,105.3066,105.3248,5111.0
2016-10-03 13:45:00,115.98,116.03,115.95,116.03,2932.0,105.2975,105.3429,105.2703,105.3429,2932.0
2016-10-03 13:50:00,116.08,116.12,116.05,116.12,1600.0,105.3883,105.4247,105.3611,105.4247,1600.0
2016-10-03 13:55:00,116.1,116.21,116.1,116.21,8449.0,105.4065,105.5064,105.4065,105.5064,8449.0
2016-10-03 14:00:00,116.21,116.27,116.2,116.23,9306.0,105.5064,105.5608,105.4973,105.5245,9306.0
2016-10-03 14:05:00,116.22,116.28,116.16,116.27,7034.0,105.5154,105.5699,105.461,105.5608,7034.0
2016-10-03 14:10:00,116.26,116.27,116.21,116.21,5226.0,105.5518,105.5608,105.5064,105.5064,5226.0
2016-10-03 14:15:00,116.2,116.27,116.17,116.2,6696.0,105.4973,105.5608,105.47,105.4973,6696.0
2016-10-03 14:20:00,116.17,116.29,116.14,116.29,7182.0,105.47,105.579,105.4428,105.579,7182.0
2016-10-03 14:25:00,116.28,116.33,116.25,116.26,13255.0,105.5699,105.6153,105.5427,105.5518,13255.0
2016-10-03 14:30:00,116.26,116.36,116.25,116.35,8130.0,105.5518,105.6425,105.5427,105.6335,8130.0
2016-10-03 14:35:00,116.34,116.35,116.17,116.17,2100.0,105.6244,105.6335,105.47,105.47,2100.0
2016-10-03 14:40:00,116.17,116.2,116.09,116.15,3850.0,105.47,105.4973,105.3974,105.4519,3850.0
2016-10-03 14:45:00,116.15,116.15,116.06,116.08,3263.0,105.4519,105.4519,105.3702,105.3883,3263.0
2016-10-03 14:50:00,116.02,116.08,116.02,116.04,3459.0,105.3339,105.3883,105.3339,105.352,3459.0
2016-10-03 14:55:00,116.05,116.11,115.96,116.11,4613.0,105.3611,105.4156,105.2794,105.4156,4613.0
2016-10-03 15:00:00,116.13,116.13,116.04,116.04,3400.0,105.4337,105.4337,105.352,105.352,3400.0
2016-10-03 15:05:00,116.04,116.08,115.97,116.02,6220.0,105.352,105.3883,105.2885,105.3339,6220.0
2016-10-03 15:10:00,115.96,116.13,115.96,116.13,3820.0,105.2794,105.4337,105.2794,105.4337,3820.0
2016-10-03 15:15:00,116.13,116.16,116.09,116.16,5200.0,105.4337,105.461,105.3974,105.461,5200.0
2016-10-03 15:20:00,116.13,116.2,116.13,116.15,7305.0,105.4337,105.4973,105.4337,105.4519,7305.0
2016-10-03 15:25:00,116.13,116.19,116.13,116.16,7948.0,105.4337,105.4882,105.4337,105.461,7948.0
2016-10-03 15:30:00,116.16,116.29,116.14,116.27,11571.0,105.461,105.579,105.4428,105.5608,11571.0
2016-10-03 15:35:00,116.28,116.34,116.21,116.26,11514.0,105.5699,105.6244,105.5064,105.5518,11514.0
2016-10-03 15:40:00,116.28,116.47,116.25,116.44,22436.0,105.5699,105.7424,105.5427,105.7152,22436.0
2016-10-03 15:45:00,116.44,116.46,116.33,116.35,19792.0,105.7152,105.7333,105.6153,105.6335,19792.0
2016-10-03 15:50:00,116.35,116.4,116.34,116.35,21191.0,105.6335,105.6789,105.6244,105.6335,21191.0
2016-10-03 15:55:00,116.35,116.54,116.29,116.45,58191.0,105.6335,105.806,105.579,105.7243,58191.0
2016-10-04 09:30:00,116.48,116.92,116.04,116.92,8973.0,105.7515,106.151,105.352,106.151,8973.0
2016-10-04 09:35:00,116.67,116.67,116.3,116.5,4060.0,105.924,105.924,105.5881,105.7697,4060.0
2016-10-04 09:40:00,116.58,116.58,116.15,116.55,12008.0,105.8423,105.8423,105.4519,105.815,12008.0
2016-10-04 09:45:00,116.5,116.5,116.28,116.28,3337.0,105.7697,105.7697,105.5699,105.5699,3337.0
2016-10-04 09:50:00,116.31,116.31,116.14,116.19,7711.0,105.5972,105.5972,105.4428,105.4882,7711.0
2016-10-04 09:55:00,116.22,116.34,116.16,116.34,3722.0,105.5154,105.6244,105.461,105.6244,3722.0
2016-10-04 10:00:00,116.29,116.38,116.26,116.36,6100.0,105.579,105.6607,105.5518,105.6425,6100.0
2016-10-04 10:05:00,116.36,116.36,116.2,116.23,4900.0,105.6425,105.6425,105.4973,105.5245,4900.0
2016-10-04 10:10:00,116.24,116.24,115.93,116.04,8725.0,105.5336,105.5336,105.2522,105.352,8725.0
2016-10-04 10:15:00,116.01,116.13,115.97,116.07,6220.0,105.3248,105.4337,105.2885,105.3793,6220.0
2016-10-04 10:20:00,116.1,116.16,116.07,116.07,10715.0,105.4065,105.461,105.3793,105.3793,10715.0
2016-10-04 10:25:00,116.02,116.06,115.94,116.06,17800.0,105.3339,105.3702,105.2612,105.3702,17800.0
2016-10-04 10:30:00,116.02,116.19,116.01,116.15,2561.0,105.3339,105.4882,105.3248,105.4519,2561.0
2016-10-04 10:35:00,116.23,116.23,116.02,116.16,14019.0,105.5245,105.5245,105.3339,105.461,14019.0
2016-10-04 10:40:00,116.16,116.45,116.16,116.45,4058.0,105.461,105.7243,105.461,105.7243,4058.0
2016-10-04 10:45:00,116.44,116.48,116.2,116.24,7493.0,105.7152,105.7515,105.4973,105.5336,7493.0
2016-10-04 10:50:00,116.23,116.34,116.23,116.31,5524.0,105.5245,105.6244,105.5245,105.5972,5524.0
2016-10-04 10:55:00,116.3,116.42,116.28,116.34,20162.0,105.5881,105.697,105.5699,105.6244,20162.0
2016-10-04 11:00:00,116.37,116.37,116.05,116.07,21814.0,105.6516,105.6516,105.3611,105.3793,21814.0
2016-10-04 11:05:00,116.06,116.17,115.96,116.15,13048.0,105.3702,105.47,105.2794,105.4519,13048.0
2016-10-04 11:10:00,116.1,116.21,116.03,116.19,14640.0,105.4065,105.5064,105.3429,105.4882,14640.0
2016-10-04 11:15:00,116.16,116.2,116.02,116.15,10448.0,105.461,105.4973,105.3339,105.4519,10448.0
2016-10-04 11:20:00,116.13,116.38,116.11,116.38,5571.0,105.4337,105.6607,105.4156,105.6607,5571.0
2016-10-04 11:25:00,116.34,116.45,116.3,116.43,5475.0,105.6244,105.7243,105.5881,105.7061,5475.0
2016-10-04 11:30:00,116.43,116.49,116.4,116.49,5897.0,105.7061,105.7606,105.6789,105.7606,5897.0
2016-10-04 11:35:00,116.52,116.67,116.32,116.32,12175.0,105.7878,105.924,105.6062,105.6062,12175.0
2016-10-04 11:40:00,116.35,116.51,116.31,116.42,8607.0,105.6335,105.7787,105.5972,105.697,8607.0
2016-10-04 11:45:00,116.43,116.62,116.41,116.49,3800.0,105.7061,105.8786,105.6879,105.7606,3800.0
2016-10-04 11:50:00,116.48,116.49,116.21,116.25,31643.0,105.7515,105.7606,105.5064,105.5427,31643.0
2016-10-04 11:55:00,116.28,116.29,116.19,116.29,8201.0,105.5699,105.579,105.4882,105.579,8201.0
2016-10-04 12:00:00,116.26,116.3,116.18,116.19,3750.0,105.5518,105.5881,105.4791,105.4882,3750.0
2016-10-04 12:05:00,116.18,116.3,116.17,116.19,5748.0,105.4791,105.5881,105.47,105.4882,5748.0
2016-10-04 12:10:00,116.17,116.24,116.14,116.17,4580.0,105.47,105.5336,105.4428,105.47,4580.0
2016-10-04 12:15:00,116.15,116.4,116.13,116.27,5388.0,105.4519,105.6789,105.4337,105.5608,5388.0
2016-10-04 12:20:00,116.3,116.3,116.2,116.2,1458.0,105.5881,105.5881,105.4973,105.4973,1458.0
2016-10-04 12:25:00,116.26,116.26,116.19,116.2,1325.0,105.5518,105.5518,105.4882,105.4973,1325.0
2016-10-04 12:30:00,116.19,116.23,116.13,116.2,11203.0,105.4882,105.5245,105.4337,105.4973,11203.0
2016-10-04 12:35:00,116.21,116.35,116.17,116.35,3441.0,105.5064,105.6335,105.47,105.6335,3441.0
2016-10-04 12:40:00,116.32,116.42,116.29,116.35,2299.0,105.6062,105.697,105.579,105.6335,2299.0
2016-10-04 12:45:00,116.34,116.38,116.2,116.2,7339.0,105.6244,105.6607,105.4973,105.4973,7339.0
2016-10-04 12:50:00,116.19,116.22,116.14,116.22,3506.0,105.4882,105.5154,105.4428,105.5154,3506.0
2016-10-04 12:55:00,116.22,116.3,116.19,116.27,7665.0,105.5154,105.5881,105.4882,105.5608,7665.0
2016-10-04 13:00:00,116.27,116.36,116.26,116.34,10828.0,105.5608,105.6425,105.5518,105.6244,10828.0
2016-10-04 13:05:00,116.33,116.37,116.25,116.27,11899.0,105.6153,105.6516,105.5427,105.5608,11899.0
2016-10-04 13:10:00,116.26,116.35,116.26,116.35,6816.0,105.5518,105.6335,105.5518,105.6335,6816.0
2016-10-04 13:15:00,116.37,116.37,116.29,116.33,9458.0,105.6516,105.6516,105.579,105.6153,9458.0
2016-10-04 13:20:00,116.34,116.4,116.22,116.22,4815.0,105.6244,105.6789,105.5154,105.5154,4815.0
2016-10-04 13:25:00,116.15,116.28,116.14,116.28,2613.0,105.4519,105.5699,105.4428,105.5699,2613.0
2016-10-04 13:30:00,116.24,116.26,116.21,116.22,4014.0,105.5336,105.5518,105.5064,105.5154,4014.0
2016-10-04 13:35:00,116.23,116.28,116.19,116.2,2261.0,105.5245,105.5699,105.4882,105.4973,2261.0
2016-10-04 13:40:00,116.22,116.23,116.17,116.21,3850.0,105.5154,105.5245,105.47,105.5064,3850.0
2016-10-04 13:45:00,116.22,116.27,116.21,116.27,5168.0,105.5154,105.5608,105.5064,105.5608,5168.0
2016-10-04 13:50:00,116.28,116.33,116.21,116.21,7912.0,105.5699,105.6153,105.5064,105.5064,7912.0
2016-10-04 13:55:00,116.23,116.25,116.22,116.24,9539.0,105.5245,105.5427,105.5154,105.5336,9539.0
2016-10-04 14:00:00,116.23,116.36,116.22,116.35,13446.0,105.5245,105.6425,105.5154,105.6335,13446.0
2016-10-04 14:05:00,116.35,116.39,116.23,116.27,29818.0,105.6335,105.6698,105.5245,105.5608,29818.0
2016-10-04 14:10:00,116.26,116.26,116.08,116.12,5490.0,105.5518,105.5518,105.3883,105.4247,5490.0
2016-10-04 14:15:00,116.12,116.12,116.06,116.08,18770.0,105.4247,105.4247,105.3702,105.3883,18770.0
2016-10-04 14:20:00,116.07,116.1,115.93,116.1,23364.0,105.3793,105.4065,105.2522,105.4065,23364.0
2016-10-04 14:25:00,116.09,116.11,116.0,116.04,11483.0,105.3974,105.4156,105.3157,105.352,11483.0
2016-10-04 14:30:00,116.01,116.18,116.01,116.18,6613.0,105.3248,105.4791,105.3248,105.4791,6613.0
2016-10-04 14:35:00,116.16,116.17,116.08,116.13,7273.0,105.461,105.47,105.3883,105.4337,7273.0
2016-10-04 14:40:00,116.12,116.15,116.05,116.06,5464.0,105.4247,105.4519,105.3611,105.3702,5464.0
2016-10-04 14:45:00,116.06,116.06,115.95,115.95,4497.0,105.3702,105.3702,105.2703,105.2703,4497.0
2016-10-04 14:50:00,115.9,115.96,115.9,115.91,6107.0,105.2249,105.2794,105.2249,105.234,6107.0
2016-10-04 14:55:00,115.91,115.92,115.73,115.76,6860.0,105.234,105.2431,105.0706,105.0978,6860.0
2016-10-04 15:00:00,115.74,115.83,115.74,115.8,10780.0,105.0797,105.1614,105.0797,105.1341,10780.0
2016-10-04 15:05:00,115.8,115.89,115.79,115.81,7402.0,105.1341,105.2158,105.125,105.1432,7402.0
2016-10-04 15:10:00,115.82,115.86,115.81,115.84,8115.0,105.1523,105.1886,105.1432,105.1704,8115.0
2016-10-04 15:15:00,115.83,115.85,115.78,115.79,13648.0,105.1614,105.1795,105.116,105.125,13648.0
2016-10-04 15:20:00,115.8,115.92,115.8,115.9,13634.0,105.1341,105.2431,105.1341,105.2249,13634.0
2016-10-04 15:25:00,115.91,116.06,115.9,116.06,9803.0,105.234,105.3702,105.2249,105.3702,9803.0
2016-10-04 15:30:00,116.08,116.09,115.96,116.07,9476.0,105.3883,105.3974,105.2794,105.3793,9476.0
2016-10-04 15:35:00,116.08,116.14,116.02,116.13,10920.0,105.3883,105.4428,105.3339,105.4337,10920.0
2016-10-04 15:40:00,116.14,116.22,116.13,116.13,12979.0,105.4428,105.5154,105.4337,105.4337,12979.0
2016-10-04 15:45:00,116.13,116.18,116.06,116.09,22475.0,105.4337,105.4791,105.3702,105.3974,22475.0
2016-10-04 15:50:00,116.06,116.15,116.0,116.15,21123.0,105.3702,105.4519,105.3157,105.4519,21123.0
2016-10-04 15:55:00,116.14,116.29,116.08,116.25,38198.0,105.4428,105.579,105.3883,105.5427,38198.0
2016-10-05 09:30:00,116.34,116.53,116.28,116.5,11061.0,105.6244,105.7969,105.5699,105.7697,11061.0
2016-10-05 09:35:00,116.49,116.69,116.45,116.69,5793.0,105.7606,105.9422,105.7243,105.9422,5793.0
2016-10-05 09:40:00,116.52,116.6,116.42,116.46,4600.0,105.7878,105.8604,105.697,105.7333,4600.0
2016-10-05 09:45:00,116.54,116.75,116.47,116.59,5055.0,105.806,105.9966,105.7424,105.8514,5055.0
2016-10-05 09:50:00,116.63,116.65,116.55,116.56,2216.0,105.8877,105.9058,105.815,105.8241,2216.0
2016-10-05 09:55:00,116.59,116.74,116.56,116.7,3600.0,105.8514,105.9875,105.8241,105.9512,3600.0
2016-10-05 10:00:00,116.69,116.69,116.56,116.66,3455.0,105.9422,105.9422,105.8241,105.9149,3455.0
2016-10-05 10:05:00,116.7,116.86,116.6,116.86,15134.0,105.9512,106.0965,105.8604,106.0965,15134.0
2016-10-05 10:10:00,116.86,116.91,116.74,116.91,24250.0,106.0965,106.1419,105.9875,106.1419,24250.0
2016-10-05 10:15:00,116.88,116.97,116.62,116.76,34366.0,106.1147,106.1964,105.8786,106.0057,34366.0
2016-10-05 10:20:00,116.76,116.82,116.57,116.67,9406.0,106.0057,106.0602,105.8332,105.924,9406.0
2016-10-05 10:25:00,116.61,116.85,116.6,116.83,7262.0,105.8695,106.0874,105.8604,106.0693,7262.0
2016-10-05 10:30:00,116.87,116.9,116.62,116.72,12728.0,106.1056,106.1328,105.8786,105.9694,12728.0
2016-10-05 10:35:00,116.75,116.77,116.59,116.59,6381.0,105.9966,106.0148,105.8514,105.8514,6381.0
2016-10-05 10:40:00,116.56,116.65,116.44,116.45,10183.0,105.8241,105.9058,105.7152,105.7243,10183.0
2016-10-05 10:45:00,116.48,116.5,116.26,116.26,5282.0,105.7515,105.7697,105.5518,105.5518,5282.0
2016-10-05 10:50:00,116.25,116.29,116.18,116.18,9154.0,105.5427,105.579,105.4791,105.4791,9154.0
2016-10-05 10:55:00,116.2,116.22,116.05,116.1,8727.0,105.4973,105.5154,105.3611,105.4065,8727.0
2016-10-05 11:00:00,116.09,116.2,116.08,116.2,28388.0,105.3974,105.4973,105.3883,105.4973,28388.0
2016-10-05 11:05:00,116.21,116.27,116.14,116.27,9979.0,105.5064,105.5608,105.4428,105.5608,9979.0
2016-10-05 11:10:00,116.25,116.28,116.18,116.18,3328.0,105.5427,105.5699,105.4791,105.4791,3328.0
2016-10-05 11:15:00,116.18,116.29,116.18,116.25,6121.0,105.4791,105.579,105.4791,105.5427,6121.0
2016-10-05 11:20:00,116.21,116.34,116.16,116.34,7420.0,105.5064,105.6244,105.461,105.6244,7420.0
2016-10-05 11:25:00,116.35,116.56,116.3,116.5,10605.0,105.6335,105.8241,105.5881,105.7697,10605.0
2016-10-05 11:30:00,116.47,116.48,116.32,116.38,4897.0,105.7424,105.7515,105.6062,105.6607,4897.0
2016-10-05 11:35:00,116.4,116.47,116.32,116.44,5886.0,105.6789,105.7424,105.6062,105.7152,5886.0
2016-10-05 11:40:00,116.44,116.44,116.32,116.37,2979.0,105.7152,105.7152,105.6062,105.6516,2979.0
2016-10-05 11:45:00,116.38,116.44,116.36,116.39,2472.0,105.6607,105.7152,105.6425,105.6698,2472.0
2016-10-05 11:50:00,116.37,116.38,116.28,116.32,4298.0,105.6516,105.6607,105.5699,105.6062,4298.0
2016-10-05 11:55:00,116.35,116.38,116.31,116.33,3400.0,105.6335,105.6607,105.5972,105.6153,3400.0
2016-10-05 12:00:00,116.34,116.48,116.33,116.43,7257.0,105.6244,105.7515,105.6153,105.7061,7257.0
2016-10-05 12:05:00,116.46,116.62,116.46,116.58,4710.0,105.7333,105.8786,105.7333,105.8423,4710.0
2016-10-05 12:10:00,116.55,116.56,116.52,116.52,2751.0,105.815,105.8241,105.7878,105.7878,2751.0
2016-10-05 12:15:00,116.51,116.57,116.51,116.54,5500.0,105.7787,105.8332,105.7787,105.806,5500.0
2016-10-05 12:20:00,116.5,116.51,116.5,116.51,1000.0,105.7697,105.7787,105.7697,105.7787,1000.0
2016-10-05 12:25:00,116.5,116.54,116.49,116.5,3787.0,105.7697,105.806,105.7606,105.7697,3787.0
2016-10-05 12:30:00,116.5,116.53,116.45,116.45,2117.0,105.7697,105.7969,105.7243,105.7243,2117.0
2016-10-05 12:35:00,116.46,116.47,116.4,116.45,2697.0,105.7333,105.7424,105.6789,105.7243,2697.0
2016-10-05 12:40:00,116.47,116.48,116.43,116.43,1716.0,105.7424,105.7515,105.7061,105.7061,1716.0
2016-10-05 12:45:00,116.44,116.49,116.39,116.41,5969.0,105.7152,105.7606,105.6698,105.6879,5969.0
2016-10-05 12:50:00,116.42,116.48,116.38,116.48,7675.0,105.697,105.7515,105.6607,105.7515,7675.0
2016-10-05 12:55:00,116.48,116.49,116.42,116.42,2740.0,105.7515,105.7606,105.697,105.697,2740.0
2016-10-05 13:00:00,116.42,116.56,116.42,116.54,6990.0,105.697,105.8241,105.697,105.806,6990.0
2016-10-05 13:05:00,116.55,116.63,116.54,116.57,7113.0,105.815,105.8877,105.806,105.8332,7113.0
2016-10-05 13:10:00,116.54,116.56,116.46,116.46,4666.0,105.806,105.8241,105.7333,105.7333,4666.0
2016-10-05 13:15:00,116.44,116.47,116.42,116.47,2412.0,105.7152,105.7424,105.697,105.7424,2412.0
2016-10-05 13:20:00,116.48,116.51,116.48,116.48,4652.0,105.7515,105.7787,105.7515,105.7515,4652.0
2016-10-05 13:25:00,116.49,116.51,116.42,116.48,3599.0,105.7606,105.7787,105.697,105.7515,3599.0
2016-10-05 13:30:00,116.48,116.5,116.43,116.44,4623.0,105.7515,105.7697,105.7061,105.7152,4623.0
2016-10-05 13:35:00,116.43,116.5,116.43,116.49,4862.0,105.7061,105.7697,105.7061,105.7606,4862.0
2016-10-05 13:40:00,116.49,116.54,116.48,116.53,3230.0,105.7606,105.806,105.7515,105.7969,3230.0
2016-10-05 13:45:00,116.51,116.51,116.45,116.47,1925.0,105.7787,105.7787,105.7243,105.7424,1925.0
2016-10-05 13:50:00,116.45,116.54,116.45,116.54,4258.0,105.7243,105.806,105.7243,105.806,4258.0
2016-10-05 13:55:00,116.53,116.69,116.53,116.67,6230.0,105.7969,105.9422,105.7969,105.924,6230.0
2016-10-05 14:00:00,116.68,116.7,116.62,116.64,6800.0,105.9331,105.9512,105.8786,105.8968,6800.0
2016-10-05 14:05:00,116.66,116.68,116.58,116.62,2278.0,105.9149,105.9331,105.8423,105.8786,2278.0
2016-10-05 14:10:00,116.63,116.69,116.62,116.68,7023.0,105.8877,105.9422,105.8786,105.9331,7023.0
2016-10-05 14:15:00,116.68,116.77,116.66,116.75,5918.0,105.9331,106.0148,105.9149,105.9966,5918.0
2016-10-05 14:20:00,116.74,116.74,116.7,116.74,3330.0,105.9875,105.9875,105.9512,105.9875,3330.0
2016-10-05 14:25:00,116.76,116.78,116.72,116.72,5055.0,106.0057,106.0239,105.9694,105.9694,5055.0
2016-10-05 14:30:00,116.71,116.81,116.71,116.81,7515.0,105.9603,106.0511,105.9603,106.0511,7515.0
2016-10-05 14:35:00,116.81,116.81,116.76,116.77,6352.0,106.0511,106.0511,106.0057,106.0148,6352.0
2016-10-05 14:40:00,116.77,116.86,116.77,116.85,5026.0,106.0148,106.0965,106.0148,106.0874,5026.0
2016-10-05 14:45:00,116.84,116.85,116.76,116.8,5109.0,106.0783,106.0874,106.0057,106.042,5109.0
2016-10-05 14:50:00,116.77,116.78,116.75,116.78,2850.0,106.0148,106.0239,105.9966,106.0239,2850.0
2016-10-05 14:55:00,116.76,116.78,116.71,116.78,7083.0,106.0057,106.0239,105.9603,106.0239,7083.0
2016-10-05 15:00:00,116.76,116.86,116.76,116.8,6583.0,106.0057,106.0965,106.0057,106.042,6583.0
2016-10-05 15:05:00,116.79,116.83,116.78,116.79,6256.0,106.0329,106.0693,106.0239,106.0329,6256.0
2016-10-05 15:10:00,116.79,116.79,116.74,116.77,7978.0,106.0329,106.0329,105.9875,106.0148,7978.0
2016-10-05 15:15:00,116.77,116.78,116.7,116.71,21292.0,106.0148,106.0239,105.9512,105.9603,21292.0
2016-10-05 15:20:00,116.68,116.68,116.61,116.66,11124.0,105.9331,105.9331,105.8695,105.9149,11124.0
2016-10-05 15:25:00,116.66,116.67,116.53,116.53,10840.0,105.9149,105.924,105.7969,105.7969,10840.0
2016-10-05 15:30:00,116.53,116.61,116.53,116.61,15774.0,105.7969,105.8695,105.7969,105.8695,15774.0
2016-10-05 15:35:00,116.6,116.65,116.56,116.58,14531.0,105.8604,105.9058,105.8241,105.8423,14531.0
2016-10-05 15:40:00,116.57,116.62,116.51,116.62,19234.0,105.8332,105.8786,105.7787,105.8786,19234.0
2016-10-05 15:45:00,116.57,116.6,116.4,116.41,20009.0,105.8332,105.8604,105.6789,105.6879,20009.0
2016-10-05 15:50:00,116.42,116.49,116.41,116.41,31538.0,105.697,105.7606,105.6879,105.6879,31538.0
2016-10-05 15:55:00,116.41,116.7,116.41,116.67,65707.0,105.6879,105.9512,105.6879,105.924,65707.0
2016-10-06 09:30:00,116.59,116.66,116.3,116.42,10543.0,105.8514,105.9149,105.5881,105.697,10543.0
2016-10-06 09:35:00,116.29,116.29,115.93,116.19,4404.0,105.579,105.579,105.2522,105.4882,4404.0
2016-10-06 09:40:00,116.19,116.41,116.11,116.35,7175.0,105.4882,105.6879,105.4156,105.6335,7175.0
2016-10-06 09:45:00,116.4,116.4,116.26,116.39,3811.0,105.6789,105.6789,105.5518,105.6698,3811.0
2016-10-06 09:50:00,116.4,116.45,116.27,116.44,1876.0,105.6789,105.7243,105.5608,105.7152,1876.0
2016-10-06 09:55:00,116.38,116.5,116.31,116.39,4109.0,105.6607,105.7697,105.5972,105.6698,4109.0
2016-10-06 10:00:00,116.39,116.45,116.32,116.37,3653.0,105.6698,105.7243,105.6062,105.6516,3653.0
2016-10-06 10:05:00,116.38,116.42,116.28,116.4,4445.0,105.6607,105.697,105.5699,105.6789,4445.0
2016-10-06 10:10:00,116.43,116.46,116.31,116.45,4000.0,105.7061,105.7333,105.5972,105.7243,4000.0
2016-10-06 10:15:00,116.48,116.48,116.31,116.42,3827.0,105.7515,105.7515,105.5972,105.697,3827.0
2016-10-06 10:20:00,116.43,116.47,116.3,116.45,6297.0,105.7061,105.7424,105.5881,105.7243,6297.0
2016-10-06 10:25:00,116.42,116.52,116.42,116.52,1300.0,105.697,105.7878,105.697,105.7878,1300.0
2016-10-06 10:30:00,116.51,116.51,116.42,116.42,3073.0,105.7787,105.7787,105.697,105.697,3073.0
2016-10-06 10:35:00,116.42,116.56,116.41,116.52,3500.0,105.697,105.8241,105.6879,105.7878,3500.0
2016-10-06 10:40:00,116.48,116.48,116.32,116.38,3176.0,105.7515,105.7515,105.6062,105.6607,3176.0
2016-10-06 10:45:00,116.4,116.47,116.34,116.41,6172.0,105.6789,105.7424,105.6244,105.6879,6172.0
2016-10-06 10:50:00,116.45,116.52,116.42,116.44,4900.0,105.7243,105.7878,105.697,105.7152,4900.0
2016-10-06 10:55:00,116.45,116.52,116.39,116.51,4716.0,105.7243,105.7878,105.6698,105.7787,4716.0
2016-10-06 11:00:00,116.51,116.57,116.49,116.51,10660.0,105.7787,105.8332,105.7606,105.7787,10660.0
2016-10-06 11:05:00,116.51,116.56,116.4,116.42,4555.0,105.7787,105.8241,105.6789,105.697,4555.0
2016-10-06 11:10:00,116.44,116.58,116.44,116.58,2015.0,105.7152,105.8423,105.7152,105.8423,2015.0
2016-10-06 11:15:00,116.58,116.63,116.41,116.44,7009.0,105.8423,105.8877,105.6879,105.7152,7009.0
2016-10-06 11:20:00,116.41,116.53,116.39,116.51,4150.0,105.6879,105.7969,105.6698,105.7787,4150.0
2016-10-06 11:25:00,116.51,116.84,116.51,116.84,3983.0,105.7787,106.0783,105.7787,106.0783,3983.0
2016-10-06 11:30:00,116.84,116.86,116.76,116.81,5038.0,106.0783,106.0965,106.0057,106.0511,5038.0
2016-10-06 11:35:00,116.79,116.79,116.7,116.77,4816.0,106.0329,106.0329,105.9512,106.0148,4816.0
2016-10-06 11:40:00,116.78,116.78,116.68,116.68,2720.0,106.0239,106.0239,105.9331,105.9331,2720.0
2016-10-06 11:45:00,116.73,117.09,116.72,117.01,8045.0,105.9785,106.3053,105.9694,106.2327,8045.0
2016-10-06 11:50:00,116.88,117.07,116.88,116.99,4400.0,106.1147,106.2872,106.1147,106.2145,4400.0
2016-10-06 11:55:00,117.01,117.05,116.92,116.97,4482.0,106.2327,106.269,106.151,106.1964,4482.0
2016-10-06 12:00:00,116.97,117.04,116.97,117.01,2100.0,106.1964,106.2599,106.1964,106.2327,2100.0
2016-10-06 12:05:00,117.03,117.14,116.9,116.9,4398.0,106.2508,106.3507,106.1328,106.1328,4398.0
2016-10-06 12:10:00,116.9,116.94,116.89,116.92,2300.0,106.1328,106.1691,106.1237,106.151,2300.0
2016-10-06 12:15:00,116.9,116.92,116.85,116.85,900.0,106.1328,106.151,106.0874,106.0874,900.0
2016-10-06 12:20:00,116.88,116.91,116.86,116.87,900.0,106.1147,106.1419,106.0965,106.1056,900.0
2016-10-06 12:25:00,116.86,116.93,116.85,116.89,4893.0,106.0965,106.16,106.0874,106.1237,4893.0
2016-10-06 12:30:00,116.86,116.93,116.86,116.9,3240.0,106.0965,106.16,106.0965,106.1328,3240.0
2016-10-06 12:35:00,116.89,116.94,116.86,116.89,5700.0,106.1237,106.1691,106.0965,106.1237,5700.0
2016-10-06 12:40:00,116.9,116.99,116.88,116.88,2471.0,106.1328,106.2145,106.1147,106.1147,2471.0
2016-10-06 12:45:00,116.91,116.96,116.91,116.96,1600.0,106.1419,106.1873,106.1419,106.1873,1600.0
2016-10-06 12:50:00,116.94,117.0,116.92,117.0,3944.0,106.1691,106.2236,106.151,106.2236,3944.0
2016-10-06 12:55:00,117.04,117.04,116.98,116.98,3100.0,106.2599,106.2599,106.2054,106.2054,3100.0
2016-10-06 13:00:00,116.94,116.95,116.91,116.91,830.0,106.1691,106.1782,106.1419,106.1419,830.0
2016-10-06 13:05:00,116.9,117.01,116.89,116.97,4479.0,106.1328,106.2327,106.1237,106.1964,4479.0
2016-10-06 13:10:00,116.96,117.01,116.9,116.97,2652.0,106.1873,106.2327,106.1328,106.1964,2652.0
2016-10-06 13:15:00,116.96,116.96,116.9,116.93,4124.0,106.1873,106.1873,106.1328,106.16,4124.0
2016-10-06 13:20:00,116.93,116.95,116.87,116.9,2994.0,106.16,106.1782,106.1056,106.1328,2994.0
2016-10-06 13:25:00,116.88,116.93,116.86,116.92,1850.0,106.1147,106.16,106.0965,106.151,1850.0
2016-10-06 13:30:00,116.94,117.01,116.94,117.01,2100.0,106.1691,106.2327,106.1691,106.2327,2100.0
2016-10-06 13:35:00,117.04,117.04,116.91,116.91,1425.0,106.2599,106.2599,106.1419,106.1419,1425.0
2016-10-06 13:40:00,116.91,116.94,116.85,116.89,3992.0,106.1419,106.1691,106.0874,106.1237,3992.0
2016-10-06 13:45:00,116.92,116.93,116.9,116.93,1800.0,106.151,106.16,106.1328,106.16,1800.0
2016-10-06 13:50:00,116.9,117.04,116.87,117.01,6700.0,106.1328,106.2599,106.1056,106.2327,6700.0
2016-10-06 13:55:00,117.0,117.01,116.9,116.9,4151.0,106.2236,106.2327,106.1328,106.1328,4151.0
2016-10-06 14:00:00,116.89,116.92,116.88,116.88,3003.0,106.1237,106.151,106.1147,106.1147,3003.0
2016-10-06 14:05:00,116.88,116.89,116.81,116.81,3900.0,106.1147,106.1237,106.0511,106.0511,3900.0
2016-10-06 14:10:00,116.79,116.89,116.76,116.85,7808.0,106.0329,106.1237,106.0057,106.0874,7808.0
2016-10-06 14:15:00,116.83,116.85,116.75,116.75,4886.0,106.0693,106.0874,105.9966,105.9966,4886.0
2016-10-06 14:20:00,116.75,116.87,116.75,116.83,4520.0,105.9966,106.1056,105.9966,106.0693,4520.0
2016-10-06 14:25:00,116.79,116.9,116.79,116.79,6110.0,106.0329,106.1328,106.0329,106.0329,6110.0
2016-10-06 14:30:00,116.79,116.85,116.78,116.83,6406.0,106.0329,106.0874,106.0239,106.0693,6406.0
2016-10-06 14:35:00,116.82,116.82,116.72,116.77,6900.0,106.0602,106.0602,105.9694,106.0148,6900.0
2016-10-06 14:40:00,116.77,116.78,116.7,116.76,6590.0,106.0148,106.0239,105.9512,106.0057,6590.0
2016-10-06 14:45:00,116.76,116.77,116.59,116.59,9839.0,106.0057,106.0148,105.8514,105.8514,9839.0
2016-10-06 14:50:00,116.61,116.66,116.58,116.64,7192.0,105.8695,105.9149,105.8423,105.8968,7192.0
2016-10-06 14:55:00,116.63,116.64,116.53,116.54,14077.0,105.8877,105.8968,105.7969,105.806,14077.0
2016-10-06 15:00:00,116.54,116.6,116.54,116.57,9239.0,105.806,105.8604,105.806,105.8332,9239.0
2016-10-06 15:05:00,116.58,116.66,116.5,116.51,9999.0,105.8423,105.9149,105.7697,105.7787,9999.0
2016-10-06 15:10:00,116.51,116.51,116.41,116.47,8700.0,105.7787,105.7787,105.6879,105.7424,8700.0
2016-10-06 15:15:00,116.49,116.5,116.37,116.39,11427.0,105.7606,105.7697,105.6516,105.6698,11427.0
2016-10-06 15:20:00,116.38,116.43,116.37,116.43,7088.0,105.6607,105.7061,105.6516,105.7061,7088.0
2016-10-06 15:25:00,116.44,116.44,116.37,116.38,13455.0,105.7152,105.7152,105.6516,105.6607,13455.0
2016-10-06 15:30:00,116.37,116.4,116.33,116.37,32208.0,105.6516,105.6789,105.6153,105.6516,32208.0
2016-10-06 15:35:00,116.4,116.46,116.39,116.45,16335.0,105.6789,105.7333,105.6698,105.7243,16335.0
2016-10-06 15:40:00,116.45,116.53,116.41,116.47,17633.0,105.7243,105.7969,105.6879,105.7424,17633.0
2016-10-06 15:45:00,116.47,116.55,116.46,116.54,31324.0,105.7424,105.815,105.7333,105.806,31324.0
2016-10-06 15:50:00,116.53,116.56,116.48,116.54,22985.0,105.7969,105.8241,105.7515,105.806,22985.0
2016-10-06 15:55:00,116.52,116.66,116.51,116.65,50443.0,105.7878,105.9149,105.7787,105.9058,50443.0
2016-10-07 09:30:00,117.13,117.37,116.71,116.95,14316.0,106.3416,106.5595,105.9603,106.1782,14316.0
2016-10-07 09:35:00,116.97,117.14,116.85,116.94,6517.0,106.1964,106.3507,106.0874,106.1691,6517.0
2016-10-07 09:40:00,116.98,117.16,116.7,116.73,3170.0,106.2054,106.3689,105.9512,105.9785,3170.0
2016-10-07 09:45:00,116.62,116.86,116.58,116.58,5550.0,105.8786,106.0965,105.8423,105.8423,5550.0
2016-10-07 09:50:00,116.53,116.68,116.51,116.65,7861.0,105.7969,105.9331,105.7787,105.9058,7861.0
2016-10-07 09:55:00,116.64,116.66,116.59,116.62,2392.0,105.8968,105.9149,105.8514,105.8786,2392.0
2016-10-07 10:00:00,116.55,116.61,116.47,116.48,8381.0,105.815,105.8695,105.7424,105.7515,8381.0
2016-10-07 10:05:00,116.48,116.54,116.42,116.47,5615.0,105.7515,105.806,105.697,105.7424,5615.0
2016-10-07 10:10:00,116.45,116.54,116.38,116.51,9148.0,105.7243,105.806,105.6607,105.7787,9148.0
2016-10-07 10:15:00,116.55,116.55,116.39,116.42,4819.0,105.815,105.815,105.6698,105.697,4819.0
2016-10-07 10:20:00,116.42,116.49,116.37,116.47,2700.0,105.697,105.7606,105.6516,105.7424,2700.0
2016-10-07 10:25:00,116.48,116.55,116.42,116.54,4100.0,105.7515,105.815,105.697,105.806,4100.0
2016-10-07 10:30:00,116.55,116.55,116.46,116.47,2501.0,105.815,105.815,105.7333,105.7424,2501.0
2016-10-07 10:35:00,116.47,116.66,116.46,116.66,7960.0,105.7424,105.9149,105.7333,105.9149,7960.0
2016-10-07 10:40:00,116.73,116.73,116.53,116.53,4895.0,105.9785,105.9785,105.7969,105.7969,4895.0
2016-10-07 10:45:00,116.53,116.58,116.49,116.51,6070.0,105.7969,105.8423,105.7606,105.7787,6070.0
2016-10-07 10:50:00,116.51,116.55,116.39,116.39,29391.0,105.7787,105.815,105.6698,105.6698,29391.0
2016-10-07 10:55:00,116.38,116.39,116.37,116.38,1701.0,105.6607,105.6698,105.6516,105.6607,1701.0
2016-10-07 11:00:00,116.41,116.48,116.35,116.39,10547.0,105.6879,105.7515,105.6335,105.6698,10547.0
2016-10-07 11:05:00,116.42,116.47,116.42,116.43,1100.0,105.697,105.7424,105.697,105.7061,1100.0
2016-10-07 11:10:00,116.44,116.44,116.31,116.32,8222.0,105.7152,105.7152,105.5972,105.6062,8222.0
2016-10-07 11:15:00,116.29,116.33,116.23,116.31,8526.0,105.579,105.6153,105.5245,105.5972,8526.0
2016-10-07 11:20:00,116.32,116.34,116.26,116.3,3563.0,105.6062,105.6244,105.5518,105.5881,3563.0
2016-10-07 11:25:00,116.31,116.31,116.2,116.23,19023.0,105.5972,105.5972,105.4973,105.5245,19023.0
2016-10-07 11:30:00,116.25,116.27,116.12,116.12,13898.0,105.5427,105.5608,105.4247,105.4247,13898.0
2016-10-07 11:35:00,116.11,116.12,115.94,115.97,5000.0,105.4156,105.4247,105.2612,105.2885,5000.0
2016-10-07 11:40:00,115.96,115.99,115.9,115.91,7010.0,105.2794,105.3066,105.2249,105.234,7010.0
2016-10-07 11:45:00,115.88,115.89,115.77,115.77,4604.0,105.2068,105.2158,105.1069,105.1069,4604.0
2016-10-07 11:50:00,115.78,115.82,115.76,115.8,5600.0,105.116,105.1523,105.0978,105.1341,5600.0
2016-10-07 11:55:00,115.8,115.83,115.76,115.77,2296.0,105.1341,105.1614,105.0978,105.1069,2296.0
2016-10-07 12:00:00,115.75,115.95,115.75,115.8,10208.0,105.0887,105.2703,105.0887,105.1341,10208.0
2016-10-07 12:05:00,115.83,115.84,115.76,115.83,3140.0,105.1614,105.1704,105.0978,105.1614,3140.0
2016-10-07 12:10:00,115.78,115.81,115.69,115.77,8377.0,105.116,105.1432,105.0343,105.1069,8377.0
2016-10-07 12:15:00,115.75,115.76,115.67,115.71,5096.0,105.0887,105.0978,105.0161,105.0524,5096.0
2016-10-07 12:20:00,115.72,115.72,115.62,115.62,3675.0,105.0615,105.0615,104.9707,104.9707,3675.0
2016-10-07 12:25:00,115.61,115.72,115.59,115.72,4100.0,104.9616,105.0615,104.9435,105.0615,4100.0
2016-10-07 12:30:00,115.72,115.75,115.65,115.69,5951.0,105.0615,105.0887,104.9979,105.0343,5951.0
2016-10-07 12:35:00,115.7,115.71,115.63,115.63,3599.0,105.0433,105.0524,104.9798,104.9798,3599.0
2016-10-07 12:40:00,115.64,115.67,115.64,115.67,1938.0,104.9889,105.0161,104.9889,105.0161,1938.0
2016-10-07 12:45:00,115.67,115.89,115.67,115.88,3300.0,105.0161,105.2158,105.0161,105.2068,3300.0
2016-10-07 12:50:00,115.87,115.89,115.81,115.82,8375.0,105.1977,105.2158,105.1432,105.1523,8375.0
2016-10-07 12:55:00,115.82,115.82,115.78,115.81,2812.0,105.1523,105.1523,105.116,105.1432,2812.0
2016-10-07 13:00:00,115.83,115.85,115.72,115.77,3620.0,105.1614,105.1795,105.0615,105.1069,3620.0
2016-10-07 13:05:00,115.8,115.85,115.8,115.84,2700.0,105.1341,105.1795,105.1341,105.1704,2700.0
2016-10-07 13:10:00,115.84,115.95,115.84,115.95,13154.0,105.1704,105.2703,105.1704,105.2703,13154.0
2016-10-07 13:15:00,115.93,115.98,115.91,115.95,10418.0,105.2522,105.2975,105.234,105.2703,10418.0
2016-10-07 13:20:00,115.94,116.02,115.93,115.98,8972.0,105.2612,105.3339,105.2522,105.2975,8972.0
2016-10-07 13:25:00,115.98,116.18,115.98,116.16,3910.0,105.2975,105.4791,105.2975,105.461,3910.0
2016-10-07 13:30:00,116.23,116.37,116.22,116.37,1750.0,105.5245,105.6516,105.5154,105.6516,1750.0
2016-10-07 13:35:00,116.4,116.43,116.35,116.35,2598.0,105.6789,105.7061,105.6335,105.6335,2598.0
2016-10-07 13:40:00,116.37,116.42,116.32,116.32,2825.0,105.6516,105.697,105.6062,105.6062,2825.0
2016-10-07 13:45:00,116.33,116.38,116.32,116.34,2600.0,105.6153,105.6607,105.6062,105.6244,2600.0
2016-10-07 13:50:00,116.34,116.34,116.25,116.25,6370.0,105.6244,105.6244,105.5427,105.5427,6370.0
2016-10-07 13:55:00,116.26,116.32,116.26,116.31,5599.0,105.5518,105.6062,105.5518,105.5972,5599.0
2016-10-07 14:00:00,116.32,116.32,116.25,116.26,6915.0,105.6062,105.6062,105.5427,105.5518,6915.0
2016-10-07 14:05:00,116.24,116.24,116.15,116.2,2394.0,105.5336,105.5336,105.4519,105.4973,2394.0
2016-10-07 14:10:00,116.19,116.38,116.19,116.31,4248.0,105.4882,105.6607,105.4882,105.5972,4248.0
2016-10-07 14:15:00,116.33,116.34,116.23,116.27,3449.0,105.6153,105.6244,105.5245,105.5608,3449.0
2016-10-07 14:20:00,116.26,116.33,116.26,116.28,5927.0,105.5518,105.6153,105.5518,105.5699,5927.0
2016-10-07 14:25:00,116.29,116.34,116.22,116.22,2864.0,105.579,105.6244,105.5154,105.5154,2864.0
2016-10-07 14:30:00,116.22,116.35,116.22,116.35,7758.0,105.5154,105.6335,105.5154,105.6335,7758.0
2016-10-07 14:35:00,116.31,116.33,116.23,116.27,6474.0,105.5972,105.6153,105.5245,105.5608,6474.0
2016-10-07 14:40:00,116.28,116.29,116.22,116.24,4398.0,105.5699,105.579,105.5154,105.5336,4398.0
2016-10-07 14:45:00,116.24,116.34,116.24,116.27,4671.0,105.5336,105.6244,105.5336,105.5608,4671.0
2016-10-07 14:50:00,116.28,116.33,116.27,116.3,4692.0,105.5699,105.6153,105.5608,105.5881,4692.0
2016-10-07 14:55:00,116.3,116.34,116.28,116.29,7178.0,105.5881,105.6244,105.5699,105.579,7178.0
2016-10-07 15:00:00,116.32,116.35,116.25,116.25,7216.0,105.6062,105.6335,105.5427,105.5427,7216.0
2016-10-07 15:05:00,116.25,116.3,116.18,116.19,15168.0,105.5427,105.5881,105.4791,105.4882,15168.0
2016-10-07 15:10:00,116.19,116.24,116.18,116.2,13832.0,105.4882,105.5336,105.4791,105.4973,13832.0
2016-10-07 15:15:00,116.19,116.22,116.16,116.19,12019.0,105.4882,105.5154,105.461,105.4882,12019.0
2016-10-07 15:20:00,116.2,116.21,116.17,116.17,8645.0,105.4973,105.5064,105.47,105.47,8645.0
2016-10-07 15:25:00,116.18,116.21,116.13,116.2,15668.0,105.4791,105.5064,105.4337,105.4973,15668.0
2016-10-07 15:30:00,116.21,116.23,116.16,116.19,21817.0,105.5064,105.5245,105.461,105.4882,21817.0
2016-10-07 15:35:00,116.2,116.33,116.2,116.32,18311.0,105.4973,105.6153,105.4973,105.6062,18311.0
2016-10-07 15:40:00,116.32,116.36,116.3,116.31,13784.0,105.6062,105.6425,105.5881,105.5972,13784.0
2016-10-07 15:45:00,116.31,116.37,116.29,116.35,19726.0,105.5972,105.6516,105.579,105.6335,19726.0
2016-10-07 15:50:00,116.36,116.51,116.36,116.45,22927.0,105.6425,105.7787,105.6425,105.7243,22927.0
2016-10-07 15:55:00,116.44,116.55,116.26,116.31,51137.0,105.7152,105.815,105.5518,105.5972,51137.0
2016-10-10 09:30:00,116.9,117.01,116.67,116.85,14790.0,106.1328,106.2327,105.924,106.0874,14790.0
2016-10-10 09:35:00,117.0,117.17,116.95,117.17,7195.0,106.2236,106.3779,106.1782,106.3779,7195.0
2016-10-10 09:40:00,117.14,117.5,117.14,117.5,5744.0,106.3507,106.6775,106.3507,106.6775,5744.0
2016-10-10 09:45:00,117.5,117.64,117.39,117.62,10634.0,106.6775,106.8047,106.5777,106.7865,10634.0
2016-10-10 09:50:00,117.59,117.59,117.38,117.4,3527.0,106.7593,106.7593,106.5686,106.5868,3527.0
2016-10-10 09:55:00,117.4,117.66,117.4,117.66,5401.0,106.5868,106.8228,106.5868,106.8228,5401.0
2016-10-10 10:00:00,117.78,117.89,117.67,117.7,7094.0,106.9318,107.0316,106.8319,106.8591,7094.0
2016-10-10 10:05:00,117.77,117.92,117.77,117.81,4168.0,106.9227,107.0589,106.9227,106.959,4168.0
2016-10-10 10:10:00,117.8,117.95,117.76,117.87,5637.0,106.9499,107.0861,106.9136,107.0135,5637.0
2016-10-10 10:15:00,117.9,118.04,117.85,117.95,16396.0,107.0407,107.1678,106.9953,107.0861,16396.0
2016-10-10 10:20:00,117.98,118.05,117.94,118.03,6674.0,107.1133,107.1769,107.077,107.1587,6674.0
2016-10-10 10:25:00,118.06,118.06,117.79,117.86,5700.0,107.186,107.186,106.9408,107.0044,5700.0
2016-10-10 10:30:00,117.89,117.95,117.85,117.85,7971.0,107.0316,107.0861,106.9953,106.9953,7971.0
2016-10-10 10:35:00,117.85,117.88,117.76,117.88,4582.0,106.9953,107.0225,106.9136,107.0225,4582.0
2016-10-10 10:40:00,117.86,117.86,117.67,117.68,11643.0,107.0044,107.0044,106.8319,106.841,11643.0
2016-10-10 10:45:00,117.66,117.84,117.63,117.8,4810.0,106.8228,106.9862,106.7956,106.9499,4810.0
2016-10-10 10:50:00,117.79,117.81,117.65,117.67,3332.0,106.9408,106.959,106.8137,106.8319,3332.0
2016-10-10 10:55:00,117.67,117.8,117.67,117.74,4942.0,106.8319,106.9499,106.8319,106.8954,4942.0
2016-10-10 11:00:00,117.73,117.73,117.56,117.63,6650.0,106.8864,106.8864,106.732,106.7956,6650.0
2016-10-10 11:05:00,117.62,117.74,117.62,117.74,3265.0,106.7865,106.8954,106.7865,106.8954,3265.0
2016-10-10 11:10:00,117.73,117.85,117.72,117.84,3576.0,106.8864,106.9953,106.8773,106.9862,3576.0
2016-10-10 11:15:00,117.84,117.98,117.83,117.98,6511.0,106.9862,107.1133,106.9772,107.1133,6511.0
2016-10-10 11:20:00,117.98,118.0,117.89,117.99,4789.0,107.1133,107.1315,107.0316,107.1224,4789.0
2016-10-10 11:25:00,117.96,117.99,117.91,117.94,3790.0,107.0952,107.1224,107.0498,107.077,3790.0
2016-10-10 11:30:00,117.91,117.97,117.86,117.97,2663.0,107.0498,107.1043,107.0044,107.1043,2663.0
2016-10-10 11:35:00,117.97,118.09,117.97,118.07,4829.0,107.1043,107.2132,107.1043,107.195,4829.0
2016-10-10 11:40:00,118.04,118.07,117.96,117.96,7488.0,107.1678,107.195,107.0952,107.0952,7488.0
2016-10-10 11:45:00,117.92,117.98,117.9,117.96,2863.0,107.0589,107.1133,107.0407,107.0952,2863.0
2016-10-10 11:50:00,117.97,117.99,117.9,117.93,2618.0,107.1043,107.1224,107.0407,107.0679,2618.0
2016-10-10 11:55:00,117.93,117.94,117.83,117.89,2707.0,107.0679,107.077,106.9772,107.0316,2707.0
2016-10-10 12:00:00,117.87,117.87,117.74,117.74,1650.0,107.0135,107.0135,106.8954,106.8954,1650.0
2016-10-10 12:05:00,117.75,117.81,117.74,117.74,2851.0,106.9045,106.959,106.8954,106.8954,2851.0
2016-10-10 12:10:00,117.72,117.74,117.72,117.74,762.0,106.8773,106.8954,106.8773,106.8954,762.0
2016-10-10 12:15:00,117.77,117.83,117.74,117.79,3009.0,106.9227,106.9772,106.8954,106.9408,3009.0
2016-10-10 12:20:00,117.79,117.85,117.75,117.84,2082.0,106.9408,106.9953,106.9045,106.9862,2082.0
2016-10-10 12:25:00,117.81,117.87,117.78,117.84,4565.0,106.959,107.0135,106.9318,106.9862,4565.0
2016-10-10 12:30:00,117.82,117.93,117.78,117.84,2135.0,106.9681,107.0679,106.9318,106.9862,2135.0
2016-10-10 12:35:00,117.87,117.91,117.83,117.91,1900.0,107.0135,107.0498,106.9772,107.0498,1900.0
2016-10-10 12:40:00,117.89,117.89,117.81,117.81,2382.0,107.0316,107.0316,106.959,106.959,2382.0
2016-10-10 12:45:00,117.81,117.95,117.77,117.9,5311.0,106.959,107.0861,106.9227,107.0407,5311.0
2016-10-10 12:50:00,117.88,117.88,117.82,117.85,1545.0,107.0225,107.0225,106.9681,106.9953,1545.0
2016-10-10 12:55:00,117.81,117.82,117.75,117.75,5354.0,106.959,106.9681,106.9045,106.9045,5354.0
2016-10-10 13:00:00,117.8,117.8,117.72,117.72,4365.0,106.9499,106.9499,106.8773,106.8773,4365.0
2016-10-10 13:05:00,117.69,117.75,117.68,117.75,2794.0,106.85,106.9045,106.841,106.9045,2794.0
2016-10-10 13:10:00,117.72,117.77,117.69,117.77,4881.0,106.8773,106.9227,106.85,106.9227,4881.0
2016-10-10 13:15:00,117.75,117.75,117.67,117.67,1625.0,106.9045,106.9045,106.8319,106.8319,1625.0
2016-10-10 13:20:00,117.67,117.67,117.57,117.58,6048.0,106.8319,106.8319,106.7411,106.7502,6048.0
2016-10-10 13:25:00,117.57,117.59,117.49,117.5,6124.0,106.7411,106.7593,106.6685,106.6775,6124.0
2016-10-10 13:30:00,117.5,117.58,117.48,117.58,5890.0,106.6775,106.7502,106.6594,106.7502,5890.0
2016-10-10 13:35:00,117.56,117.56,117.49,117.49,4088.0,106.732,106.732,106.6685,106.6685,4088.0
2016-10-10 13:40:00,117.47,117.55,117.4,117.55,4352.0,106.6503,106.7229,106.5868,106.7229,4352.0
2016-10-10 13:45:00,117.51,117.55,117.46,117.55,1751.0,106.6866,106.7229,106.6412,106.7229,1751.0
2016-10-10 13:50:00,117.53,117.53,117.42,117.43,5133.0,106.7048,106.7048,106.6049,106.614,5133.0
2016-10-10 13:55:00,117.43,117.47,117.39,117.4,4544.0,106.614,106.6503,106.5777,106.5868,4544.0
2016-10-10 14:00:00,117.42,117.56,117.39,117.52,2958.0,106.6049,106.732,106.5777,106.6957,2958.0
2016-10-10 14:05:00,117.52,117.55,117.48,117.55,2047.0,106.6957,106.7229,106.6594,106.7229,2047.0
2016-10-10 14:10:00,117.54,117.64,117.53,117.6,4574.0,106.7139,106.8047,106.7048,106.7683,4574.0
2016-10-10 14:15:00,117.61,117.69,117.61,117.69,2487.0,106.7774,106.85,106.7774,106.85,2487.0
2016-10-10 14:20:00,117.7,117.73,117.68,117.72,3308.0,106.8591,106.8864,106.841,106.8773,3308.0
2016-10-10 14:25:00,117.72,117.77,117.71,117.77,14795.0,106.8773,106.9227,106.8682,106.9227,14795.0
2016-10-10 14:30:00,117.76,117.78,117.73,117.78,12196.0,106.9136,106.9318,106.8864,106.9318,12196.0
2016-10-10 14:35:00,117.78,117.91,117.76,117.91,3900.0,106.9318,107.0498,106.9136,107.0498,3900.0
2016-10-10 14:40:00,117.88,117.91,117.87,117.89,5490.0,107.0225,107.0498,107.0135,107.0316,5490.0
2016-10-10 14:45:00,117.91,117.94,117.89,117.94,3213.0,107.0498,107.077,107.0316,107.077,3213.0
2016-10-10 14:50:00,117.91,118.0,117.91,118.0,5414.0,107.0498,107.1315,107.0498,107.1315,5414.0
2016-10-10 14:55:00,117.98,118.0,117.92,117.96,17983.0,107.1133,107.1315,107.0589,107.0952,17983.0
2016-10-10 15:00:00,117.95,118.04,117.95,118.03,7528.0,107.0861,107.1678,107.0861,107.1587,7528.0
2016-10-10 15:05:00,118.03,118.08,118.0,118.05,13422.0,107.1587,107.2041,107.1315,107.1769,13422.0
2016-10-10 15:10:00,118.03,118.07,117.97,118.0,12381.0,107.1587,107.195,107.1043,107.1315,12381.0
2016-10-10 15:15:00,117.98,118.06,117.97,118.04,14621.0,107.1133,107.186,107.1043,107.1678,14621.0
2016-10-10 15:20:00,118.03,118.06,118.02,118.04,12792.0,107.1587,107.186,107.1497,107.1678,12792.0
2016-10-10 15:25:00,118.03,118.06,117.98,118.03,12684.0,107.1587,107.186,107.1133,107.1587,12684.0
2016-10-10 15:30:00,118.04,118.05,117.91,117.94,19295.0,107.1678,107.1769,107.0498,107.077,19295.0
2016-10-10 15:35:00,117.94,117.97,117.9,117.91,15106.0,107.077,107.1043,107.0407,107.0498,15106.0
2016-10-10 15:40:00,117.9,117.96,117.88,117.88,17351.0,107.0407,107.0952,107.0225,107.0225,17351.0
2016-10-10 15:45:00,117.88,117.91,117.81,117.82,19708.0,107.0225,107.0498,106.959,106.9681,19708.0
2016-10-10 15:50:00,117.82,117.83,117.78,117.83,19972.0,106.9681,106.9772,106.9318,106.9772,19972.0
2016-10-10 15:55:00,117.82,117.89,117.75,117.84,47782.0,106.9681,107.0316,106.9045,106.9862,47782.0
2016-10-11 09:30:00,117.59,117.68,116.97,116.97,20782.0,106.7593,106.841,106.1964,106.1964,20782.0
2016-10-11 09:35:00,116.88,117.29,116.67,116.81,13933.0,106.1147,106.4869,105.924,106.0511,13933.0
2016-10-11 09:40:00,116.75,116.8,116.39,116.4,10754.0,105.9966,106.042,105.6698,105.6789,10754.0
2016-10-11 09:45:00,116.45,116.49,116.24,116.24,8044.0,105.7243,105.7606,105.5336,105.5336,8044.0
2016-10-11 09:50:00,116.24,116.29,115.97,115.97,3860.0,105.5336,105.579,105.2885,105.2885,3860.0
2016-10-11 09:55:00,116.05,116.09,115.97,116.04,7830.0,105.3611,105.3974,105.2885,105.352,7830.0
2016-10-11 10:00:00,116.09,116.09,115.95,115.95,8637.0,105.3974,105.3974,105.2703,105.2703,8637.0
2016-10-11 10:05:00,115.92,115.98,115.71,115.76,21647.0,105.2431,105.2975,105.0524,105.0978,21647.0
2016-10-11 10:10:00,115.76,115.76,115.51,115.59,15022.0,105.0978,105.0978,104.8708,104.9435,15022.0
2016-10-11 10:15:00,115.56,115.6,115.38,115.4,15620.0,104.9162,104.9525,104.7528,104.771,15620.0
2016-10-11 10:20:00,115.41,115.46,115.32,115.4,10305.0,104.78,104.8254,104.6983,104.771,10305.0
2016-10-11 10:25:00,115.42,115.45,115.28,115.38,7184.0,104.7891,104.8164,104.662,104.7528,7184.0
2016-10-11 10:30:00,115.41,115.51,115.41,115.44,7806.0,104.78,104.8708,104.78,104.8073,7806.0
2016-10-11 10:35:00,115.42,115.42,115.29,115.29,10725.0,104.7891,104.7891,104.6711,104.6711,10725.0
2016-10-11 10:40:00,115.28,115.3,115.21,115.24,6700.0,104.662,104.6802,104.5985,104.6257,6700.0
2016-10-11 10:45:00,115.26,115.32,115.22,115.3,9798.0,104.6439,104.6983,104.6075,104.6802,9798.0
2016-10-11 10:50:00,115.28,115.28,115.09,115.12,12003.0,104.662,104.662,104.4895,104.5168,12003.0
2016-10-11 10:55:00,115.11,115.15,114.96,114.98,13016.0,104.5077,104.544,104.3715,104.3897,13016.0
2016-10-11 11:00:00,115.01,115.01,114.77,114.79,17099.0,104.4169,104.4169,104.199,104.2172,17099.0
2016-10-11 11:05:00,114.81,114.9,114.81,114.82,8856.0,104.2353,104.317,104.2353,104.2444,8856.0
2016-10-11 11:10:00,114.82,114.92,114.78,114.92,7502.0,104.2444,104.3352,104.2081,104.3352,7502.0
2016-10-11 11:15:00,114.88,114.9,114.77,114.9,13027.0,104.2989,104.317,104.199,104.317,13027.0
2016-10-11 11:20:00,114.87,114.96,114.84,114.96,11154.0,104.2898,104.3715,104.2625,104.3715,11154.0
2016-10-11 11:25:00,114.99,114.99,114.86,114.94,5807.0,104.3987,104.3987,104.2807,104.3533,5807.0
2016-10-11 11:30:00,114.84,114.98,114.83,114.95,4027.0,104.2625,104.3897,104.2535,104.3624,4027.0
2016-10-11 11:35:00,114.93,114.93,114.85,114.89,17112.0,104.3443,104.3443,104.2716,104.3079,17112.0
2016-10-11 11:40:00,114.91,115.13,114.91,115.13,7858.0,104.3261,104.5258,104.3261,104.5258,7858.0
2016-10-11 11:45:00,115.08,115.1,114.8,114.94,15021.0,104.4804,104.4986,104.2262,104.3533,15021.0
2016-10-11 11:50:00,114.93,115.06,114.92,115.0,5984.0,104.3443,104.4623,104.3352,104.4078,5984.0
2016-10-11 11:55:00,115.0,115.17,114.95,115.17,7210.0,104.4078,104.5622,104.3624,104.5622,7210.0
2016-10-11 12:00:00,115.17,115.22,115.09,115.12,3254.0,104.5622,104.6075,104.4895,104.5168,3254.0
2016-10-11 12:05:00,115.1,115.11,115.0,115.05,4854.0,104.4986,104.5077,104.4078,104.4532,4854.0
2016-10-11 12:10:00,115.06,115.12,115.02,115.07,5353.0,104.4623,104.5168,104.426,104.4714,5353.0
2016-10-11 12:15:00,115.04,115.17,114.98,115.15,8110.0,104.4441,104.5622,104.3897,104.544,8110.0
2016-10-11 12:20:00,115.15,115.16,114.97,115.02,5267.0,104.544,104.5531,104.3806,104.426,5267.0
2016-10-11 12:25:00,115.04,115.08,115.0,115.03,3540.0,104.4441,104.4804,104.4078,104.435,3540.0
2016-10-11 12:30:00,115.04,115.04,114.92,114.99,5416.0,104.4441,104.4441,104.3352,104.3987,5416.0
2016-10-11 12:35:00,114.97,115.05,114.85,115.05,5547.0,104.3806,104.4532,104.2716,104.4532,5547.0
2016-10-11 12:40:00,115.04,115.22,115.04,115.2,5031.0,104.4441,104.6075,104.4441,104.5894,5031.0
2016-10-11 12:45:00,115.2,115.23,115.08,115.08,2000.0,104.5894,104.6166,104.4804,104.4804,2000.0
2016-10-11 12:50:00,115.06,115.12,115.03,115.08,4137.0,104.4623,104.5168,104.435,104.4804,4137.0
2016-10-11 12:55:00,115.07,115.08,114.97,115.03,2526.0,104.4714,104.4804,104.3806,104.435,2526.0
2016-10-11 13:00:00,115.0,115.01,114.91,114.91,2200.0,104.4078,104.4169,104.3261,104.3261,2200.0
2016-10-11 13:05:00,114.87,114.96,114.84,114.85,4359.0,104.2898,104.3715,104.2625,104.2716,4359.0
2016-10-11 13:10:00,114.85,114.85,114.7,114.71,11093.0,104.2716,104.2716,104.1354,104.1445,11093.0
2016-10-11 13:15:00,114.73,114.76,114.64,114.73,9999.0,104.1627,104.1899,104.081,104.1627,9999.0
2016-10-11 13:20:00,114.71,114.73,114.64,114.73,5147.0,104.1445,104.1627,104.081,104.1627,5147.0
2016-10-11 13:25:00,114.74,114.82,114.71,114.72,4575.0,104.1718,104.2444,104.1445,104.1536,4575.0
2016-10-11 13:30:00,114.73,114.73,114.56,114.71,6989.0,104.1627,104.1627,104.0083,104.1445,6989.0
2016-10-11 13:35:00,114.68,114.72,114.52,114.53,16551.0,104.1173,104.1536,103.972,103.9811,16551.0
2016-10-11 13:40:00,114.54,114.55,114.37,114.38,11678.0,103.9902,103.9993,103.8358,103.8449,11678.0
2016-10-11 13:45:00,114.35,114.36,114.06,114.09,32110.0,103.8177,103.8268,103.5544,103.5816,32110.0
2016-10-11 13:50:00,114.06,114.12,113.89,113.94,12008.0,103.5544,103.6089,103.4,103.4454,12008.0
2016-10-11 13:55:00,113.96,113.96,113.74,113.74,9083.0,103.4636,103.4636,103.2639,103.2639,9083.0
2016-10-11 14:00:00,113.74,113.91,113.74,113.9,32624.0,103.2639,103.4182,103.2639,103.4091,32624.0
2016-10-11 14:05:00,113.89,113.89,113.72,113.73,14755.0,103.4,103.4,103.2457,103.2548,14755.0
2016-10-11 14:10:00,113.77,113.85,113.73,113.75,8775.0,103.2911,103.3637,103.2548,103.2729,8775.0
2016-10-11 14:15:00,113.75,113.77,113.24,113.3,20798.0,103.2729,103.2911,102.8099,102.8644,20798.0
2016-10-11 14:20:00,113.26,113.37,113.14,113.3,16398.0,102.8281,102.9279,102.7191,102.8644,16398.0
2016-10-11 14:25:00,113.34,113.36,113.26,113.32,15421.0,102.9007,102.9189,102.8281,102.8825,15421.0
2016-10-11 14:30:00,113.33,113.38,113.26,113.26,15524.0,102.8916,102.937,102.8281,102.8281,15524.0
2016-10-11 14:35:00,113.29,113.38,113.24,113.28,16184.0,102.8553,102.937,102.8099,102.8462,16184.0
2016-10-11 14:40:00,113.31,113.46,113.28,113.43,9566.0,102.8735,103.0097,102.8462,102.9824,9566.0
2016-10-11 14:45:00,113.42,113.62,113.42,113.53,17285.0,102.9733,103.1549,102.9733,103.0732,17285.0
2016-10-11 14:50:00,113.51,113.54,113.42,113.54,13047.0,103.055,103.0823,102.9733,103.0823,13047.0
2016-10-11 14:55:00,113.54,113.56,113.44,113.53,17726.0,103.0823,103.1004,102.9915,103.0732,17726.0
2016-10-11 15:00:00,113.51,113.59,113.49,113.51,12590.0,103.055,103.1277,103.0369,103.055,12590.0
2016-10-11 15:05:00,113.51,113.52,113.39,113.43,18603.0,103.055,103.0641,102.9461,102.9824,18603.0
2016-10-11 15:10:00,113.43,113.55,113.4,113.52,23521.0,102.9824,103.0914,102.9552,103.0641,23521.0
2016-10-11 15:15:00,113.51,113.7,113.47,113.7,19015.0,103.055,103.2275,103.0187,103.2275,19015.0
2016-10-11 15:20:00,113.7,113.88,113.69,113.8,17200.0,103.2275,103.391,103.2185,103.3183,17200.0
2016-10-11 15:25:00,113.79,113.82,113.72,113.73,19329.0,103.3093,103.3365,103.2457,103.2548,19329.0
2016-10-11 15:30:00,113.72,113.77,113.65,113.77,22091.0,103.2457,103.2911,103.1822,103.2911,22091.0
2016-10-11 15:35:00,113.75,113.79,113.68,113.79,51408.0,103.2729,103.3093,103.2094,103.3093,51408.0
2016-10-11 15:40:00,113.79,113.85,113.72,113.77,39535.0,103.3093,103.3637,103.2457,103.2911,39535.0
2016-10-11 15:45:00,113.77,113.94,113.75,113.89,42083.0,103.2911,103.4454,103.2729,103.4,42083.0
2016-10-11 15:50:00,113.88,113.88,113.81,113.82,38707.0,103.391,103.391,103.3274,103.3365,38707.0
2016-10-11 15:55:00,113.82,113.82,113.68,113.73,74597.0,103.3365,103.3365,103.2094,103.2548,74597.0
2016-10-12 09:30:00,113.9,113.9,113.63,113.7,21765.0,103.4091,103.4091,103.164,103.2275,21765.0
2016-10-12 09:35:00,113.71,113.91,113.67,113.85,6880.0,103.2366,103.4182,103.2003,103.3637,6880.0
2016-10-12 09:40:00,113.73,113.77,113.61,113.77,5300.0,103.2548,103.2911,103.1458,103.2911,5300.0
2016-10-12 09:45:00,113.72,113.96,113.59,113.96,4773.0,103.2457,103.4636,103.1277,103.4636,4773.0
2016-10-12 09:50:00,113.94,114.09,113.88,114.03,2100.0,103.4454,103.5816,103.391,103.5272,2100.0
2016-10-12 09:55:00,114.03,114.16,113.99,114.1,9038.0,103.5272,103.6452,103.4908,103.5907,9038.0
2016-10-12 10:00:00,114.07,114.46,114.07,114.43,15775.0,103.5635,103.9175,103.5635,103.8903,15775.0
2016-10-12 10:05:00,114.47,114.48,114.18,114.18,9498.0,103.9266,103.9357,103.6633,103.6633,9498.0
2016-10-12 10:10:00,114.21,114.26,114.13,114.23,7035.0,103.6906,103.736,103.6179,103.7087,7035.0
2016-10-12 10:15:00,114.2,114.32,114.14,114.18,9069.0,103.6815,103.7904,103.627,103.6633,9069.0
2016-10-12 10:20:00,114.18,114.21,114.12,114.15,3607.0,103.6633,103.6906,103.6089,103.6361,3607.0
2016-10-12 10:25:00,114.16,114.44,114.16,114.41,7586.0,103.6452,103.8994,103.6452,103.8722,7586.0
2016-10-12 10:30:00,114.27,114.32,114.18,114.18,8540.0,103.745,103.7904,103.6633,103.6633,8540.0
2016-10-12 10:35:00,114.17,114.21,113.81,113.83,14067.0,103.6543,103.6906,103.3274,103.3456,14067.0
2016-10-12 10:40:00,113.82,113.94,113.8,113.93,4104.0,103.3365,103.4454,103.3183,103.4364,4104.0
2016-10-12 10:45:00,113.9,114.0,113.81,113.82,7587.0,103.4091,103.4999,103.3274,103.3365,7587.0
2016-10-12 10:50:00,113.81,113.81,113.66,113.66,6265.0,103.3274,103.3274,103.1912,103.1912,6265.0
2016-10-12 10:55:00,113.66,113.87,113.65,113.87,7258.0,103.1912,103.3819,103.1822,103.3819,7258.0
2016-10-12 11:00:00,113.86,114.03,113.85,114.01,5314.0,103.3728,103.5272,103.3637,103.509,5314.0
2016-10-12 11:05:00,114.0,114.01,113.83,113.83,5251.0,103.4999,103.509,103.3456,103.3456,5251.0
2016-10-12 11:10:00,113.84,114.0,113.83,113.86,6913.0,103.3547,103.4999,103.3456,103.3728,6913.0
2016-10-12 11:15:00,113.87,113.93,113.82,113.92,25730.0,103.3819,103.4364,103.3365,103.4273,25730.0
2016-10-12 11:20:00,113.9,114.03,113.89,114.03,21082.0,103.4091,103.5272,103.4,103.5272,21082.0
2016-10-12 11:25:00,114.0,114.08,114.0,114.08,3400.0,103.4999,103.5725,103.4999,103.5725,3400.0
2016-10-12 11:30:00,114.08,114.26,114.03,114.24,6112.0,103.5725,103.736,103.5272,103.7178,6112.0
2016-10-12 11:35:00,114.19,114.28,114.19,114.2,7059.0,103.6724,103.7541,103.6724,103.6815,7059.0
2016-10-12 11:40:00,114.22,114.23,114.15,114.18,8899.0,103.6997,103.7087,103.6361,103.6633,8899.0
2016-10-12 11:45:00,114.18,114.23,114.14,114.15,2698.0,103.6633,103.7087,103.627,103.6361,2698.0
2016-10-12 11:50:00,114.12,114.21,114.12,114.12,3014.0,103.6089,103.6906,103.6089,103.6089,3014.0
2016-10-12 11:55:00,114.17,114.21,114.12,114.12,3074.0,103.6543,103.6906,103.6089,103.6089,3074.0
2016-10-12 12:00:00,114.13,114.23,114.12,114.23,4423.0,103.6179,103.7087,103.6089,103.7087,4423.0
2016-10-12 12:05:00,114.22,114.26,114.15,114.23,5285.0,103.6997,103.736,103.6361,103.7087,5285.0
2016-10-12 12:10:00,114.24,114.32,114.24,114.31,2304.0,103.7178,103.7904,103.7178,103.7814,2304.0
2016-10-12 12:15:00,114.28,114.3,114.25,114.27,2800.0,103.7541,103.7723,103.7269,103.745,2800.0
2016-10-12 12:20:00,114.28,114.4,114.27,114.4,2800.0,103.7541,103.8631,103.745,103.8631,2800.0
2016-10-12 12:25:00,114.36,114.36,114.23,114.23,2300.0,103.8268,103.8268,103.7087,103.7087,2300.0
2016-10-12 12:30:00,114.22,114.26,114.16,114.19,6698.0,103.6997,103.736,103.6452,103.6724,6698.0
2016-10-12 12:35:00,114.21,114.3,114.2,114.25,8966.0,103.6906,103.7723,103.6815,103.7269,8966.0
2016-10-12 12:40:00,114.2,114.25,114.16,114.16,2900.0,103.6815,103.7269,103.6452,103.6452,2900.0
2016-10-12 12:45:00,114.15,114.17,114.03,114.03,3248.0,103.6361,103.6543,103.5272,103.5272,3248.0
2016-10-12 12:50:00,114.01,114.14,114.0,114.09,6280.0,103.509,103.627,103.4999,103.5816,6280.0
2016-10-12 12:55:00,114.11,114.11,114.06,114.11,1000.0,103.5998,103.5998,103.5544,103.5998,1000.0
2016-10-12 13:00:00,114.07,114.07,113.98,113.99,2418.0,103.5635,103.5635,103.4818,103.4908,2418.0
2016-10-12 13:05:00,113.97,114.1,113.96,114.09,4503.0,103.4727,103.5907,103.4636,103.5816,4503.0
2016-10-12 13:10:00,114.07,114.07,113.95,114.02,2614.0,103.5635,103.5635,103.4545,103.5181,2614.0
2016-10-12 13:15:00,114.02,114.11,114.02,114.04,3237.0,103.5181,103.5998,103.5181,103.5362,3237.0
2016-10-12 13:20:00,114.08,114.08,114.0,114.05,2586.0,103.5725,103.5725,103.4999,103.5453,2586.0
2016-10-12 13:25:00,114.03,114.07,114.0,114.0,2014.0,103.5272,103.5635,103.4999,103.4999,2014.0
2016-10-12 13:30:00,114.04,114.04,113.95,113.95,3378.0,103.5362,103.5362,103.4545,103.4545,3378.0
2016-10-12 13:35:00,113.95,113.95,113.87,113.87,2803.0,103.4545,103.4545,103.3819,103.3819,2803.0
2016-10-12 13:40:00,113.87,114.01,113.87,114.0,3922.0,103.3819,103.509,103.3819,103.4999,3922.0
2016-10-12 13:45:00,114.0,114.01,113.95,113.95,8144.0,103.4999,103.509,103.4545,103.4545,8144.0
2016-10-12 13:50:00,113.96,114.0,113.95,114.0,2633.0,103.4636,103.4999,103.4545,103.4999,2633.0
2016-10-12 13:55:00,113.99,114.01,113.97,113.98,1790.0,103.4908,103.509,103.4727,103.4818,1790.0
2016-10-12 14:00:00,113.97,114.06,113.87,113.9,10298.0,103.4727,103.5544,103.3819,103.4091,10298.0
2016-10-12 14:05:00,113.84,113.93,113.73,113.93,25846.0,103.3547,103.4364,103.2548,103.4364,25846.0
2016-10-12 14:10:00,113.91,114.02,113.91,113.99,2478.0,103.4182,103.5181,103.4182,103.4908,2478.0
2016-10-12 14:15:00,114.03,114.07,114.01,114.01,1500.0,103.5272,103.5635,103.509,103.509,1500.0
2016-10-12 14:20:00,114.03,114.06,113.97,114.0,3253.0,103.5272,103.5544,103.4727,103.4999,3253.0
2016-10-12 14:25:00,113.97,113.98,113.85,113.86,4667.0,103.4727,103.4818,103.3637,103.3728,4667.0
2016-10-12 14:30:00,113.83,114.04,113.83,114.03,7996.0,103.3456,103.5362,103.3456,103.5272,7996.0
2016-10-12 14:35:00,114.03,114.03,113.96,113.96,1931.0,103.5272,103.5272,103.4636,103.4636,1931.0
2016-10-12 14:40:00,113.93,113.99,113.86,113.86,2901.0,103.4364,103.4908,103.3728,103.3728,2901.0
2016-10-12 14:45:00,113.86,113.93,113.85,113.89,9218.0,103.3728,103.4364,103.3637,103.4,9218.0
2016-10-12 14:50:00,113.93,113.98,113.93,113.97,2100.0,103.4364,103.4818,103.4364,103.4727,2100.0
2016-10-12 14:55:00,113.96,114.0,113.91,113.91,6164.0,103.4636,103.4999,103.4182,103.4182,6164.0
2016-10-12 15:00:00,113.91,113.94,113.85,113.94,4854.0,103.4182,103.4454,103.3637,103.4454,4854.0
2016-10-12 15:05:00,113.93,114.08,113.9,114.05,5016.0,103.4364,103.5725,103.4091,103.5453,5016.0
2016-10-12 15:10:00,114.03,114.11,114.03,114.09,11987.0,103.5272,103.5998,103.5272,103.5816,11987.0
2016-10-12 15:15:00,114.07,114.13,114.03,114.12,8362.0,103.5635,103.6179,103.5272,103.6089,8362.0
2016-10-12 15:20:00,114.12,114.17,114.07,114.07,6946.0,103.6089,103.6543,103.5635,103.5635,6946.0
2016-10-12 15:25:00,114.06,114.07,113.98,113.98,7297.0,103.5544,103.5635,103.4818,103.4818,7297.0
2016-10-12 15:30:00,113.97,113.99,113.88,113.89,12172.0,103.4727,103.4908,103.391,103.4,12172.0
2016-10-12 15:35:00,113.89,114.06,113.89,114.06,12805.0,103.4,103.5544,103.4,103.5544,12805.0
2016-10-12 15:40:00,114.06,114.13,114.03,114.06,12832.0,103.5544,103.6179,103.5272,103.5544,12832.0
2016-10-12 15:45:00,114.06,114.13,114.0,114.08,22138.0,103.5544,103.6179,103.4999,103.5725,22138.0
2016-10-12 15:50:00,114.08,114.09,114.02,114.03,23124.0,103.5725,103.5816,103.5181,103.5272,23124.0
2016-10-12 15:55:00,114.02,114.06,113.9,113.93,41546.0,103.5181,103.5544,103.4091,103.4364,41546.0
2016-10-13 09:30:00,113.37,113.6,112.93,113.6,20835.0,102.9279,103.1368,102.5285,103.1368,20835.0
2016-10-13 09:35:00,113.5,113.55,113.19,113.33,7099.0,103.046,103.0914,102.7645,102.8916,7099.0
2016-10-13 09:40:00,113.33,113.48,113.18,113.48,10900.0,102.8916,103.0278,102.7554,103.0278,10900.0
2016-10-13 09:45:00,113.42,113.66,113.38,113.65,5145.0,102.9733,103.1912,102.937,103.1822,5145.0
2016-10-13 09:50:00,113.55,113.59,113.25,113.4,18201.0,103.0914,103.1277,102.819,102.9552,18201.0
2016-10-13 09:55:00,113.4,113.46,113.15,113.33,18548.0,102.9552,103.0097,102.7282,102.8916,18548.0
2016-10-13 10:00:00,113.31,113.31,112.81,112.91,25718.0,102.8735,102.8735,102.4195,102.5103,25718.0
2016-10-13 10:05:00,112.96,113.01,112.8,112.82,16888.0,102.5557,102.6011,102.4104,102.4286,16888.0
2016-10-13 10:10:00,112.86,112.86,112.7,112.76,11965.0,102.4649,102.4649,102.3197,102.3741,11965.0
2016-10-13 10:15:00,112.8,112.83,112.52,112.6,13519.0,102.4104,102.4377,102.1562,102.2289,13519.0
2016-10-13 10:20:00,112.64,112.73,112.61,112.71,13137.0,102.2652,102.3469,102.2379,102.3287,13137.0
2016-10-13 10:25:00,112.7,112.86,112.63,112.7,20723.0,102.3197,102.4649,102.2561,102.3197,20723.0
2016-10-13 10:30:00,112.69,112.98,112.59,112.98,12164.0,102.3106,102.5739,102.2198,102.5739,12164.0
2016-10-13 10:35:00,113.0,113.22,113.0,113.04,8457.0,102.592,102.7918,102.592,102.6283,8457.0
2016-10-13 10:40:00,113.0,113.1,112.97,113.03,1713.0,102.592,102.6828,102.5648,102.6193,1713.0
2016-10-13 10:45:00,113.03,113.04,112.83,112.89,8683.0,102.6193,102.6283,102.4377,102.4922,8683.0
2016-10-13 10:50:00,112.92,113.08,112.9,112.99,6492.0,102.5194,102.6647,102.5012,102.5829,6492.0
2016-10-13 10:55:00,112.97,113.09,112.95,113.07,2867.0,102.5648,102.6737,102.5466,102.6556,2867.0
2016-10-13 11:00:00,113.05,113.05,112.84,112.87,16018.0,102.6374,102.6374,102.4468,102.474,16018.0
2016-10-13 11:05:00,112.85,112.98,112.8,112.95,5381.0,102.4558,102.5739,102.4104,102.5466,5381.0
2016-10-13 11:10:00,112.88,113.0,112.87,113.0,3863.0,102.4831,102.592,102.474,102.592,3863.0
2016-10-13 11:15:00,113.0,113.2,112.97,113.2,5162.0,102.592,102.7736,102.5648,102.7736,5162.0
2016-10-13 11:20:00,113.2,113.21,113.06,113.14,4688.0,102.7736,102.7827,102.6465,102.7191,4688.0
2016-10-13 11:25:00,113.18,113.25,113.06,113.06,1101.0,102.7554,102.819,102.6465,102.6465,1101.0
2016-10-13 11:30:00,113.11,113.17,113.07,113.1,3743.0,102.6919,102.7464,102.6556,102.6828,3743.0
2016-10-13 11:35:00,113.14,113.14,113.02,113.02,3756.0,102.7191,102.7191,102.6102,102.6102,3756.0
2016-10-13 11:40:00,113.06,113.13,113.05,113.13,2853.0,102.6465,102.71,102.6374,102.71,2853.0
2016-10-13 11:45:00,113.13,113.14,113.07,113.12,2477.0,102.71,102.7191,102.6556,102.701,2477.0
2016-10-13 11:50:00,113.12,113.14,113.02,113.07,2925.0,102.701,102.7191,102.6102,102.6556,2925.0
2016-10-13 11:55:00,113.02,113.09,112.99,113.08,3670.0,102.6102,102.6737,102.5829,102.6647,3670.0
2016-10-13 12:00:00,113.04,113.04,112.98,113.03,1890.0,102.6283,102.6283,102.5739,102.6193,1890.0
2016-10-13 12:05:00,113.06,113.14,113.06,113.13,1025.0,102.6465,102.7191,102.6465,102.71,1025.0
2016-10-13 12:10:00,113.13,113.23,113.13,113.22,3743.0,102.71,102.8008,102.71,102.7918,3743.0
2016-10-13 12:15:00,113.26,113.26,113.04,113.04,2767.0,102.8281,102.8281,102.6283,102.6283,2767.0
2016-10-13 12:20:00,113.03,113.06,113.0,113.04,2751.0,102.6193,102.6465,102.592,102.6283,2751.0
2016-10-13 12:25:00,113.03,113.1,112.97,113.03,3545.0,102.6193,102.6828,102.5648,102.6193,3545.0
2016-10-13 12:30:00,113.02,113.08,112.99,113.06,5476.0,102.6102,102.6647,102.5829,102.6465,5476.0
2016-10-13 12:35:00,113.09,113.27,113.09,113.23,1602.0,102.6737,102.8372,102.6737,102.8008,1602.0
2016-10-13 12:40:00,113.2,113.32,113.2,113.26,2825.0,102.7736,102.8825,102.7736,102.8281,2825.0
2016-10-13 12:45:00,113.26,113.28,113.22,113.26,1617.0,102.8281,102.8462,102.7918,102.8281,1617.0
2016-10-13 12:50:00,113.31,113.31,113.23,113.23,206.0,102.8735,102.8735,102.8008,102.8008,206.0
2016-10-13 12:55:00,113.23,113.31,113.2,113.31,1700.0,102.8008,102.8735,102.7736,102.8735,1700.0
2016-10-13 13:00:00,113.28,113.28,113.17,113.19,2980.0,102.8462,102.8462,102.7464,102.7645,2980.0
2016-10-13 13:05:00,113.18,113.23,113.14,113.21,5333.0,102.7554,102.8008,102.7191,102.7827,5333.0
2016-10-13 13:10:00,113.15,113.15,113.06,113.06,1550.0,102.7282,102.7282,102.6465,102.6465,1550.0
2016-10-13 13:15:00,113.07,113.18,113.06,113.12,2053.0,102.6556,102.7554,102.6465,102.701,2053.0
2016-10-13 13:20:00,113.15,113.24,113.14,113.19,2721.0,102.7282,102.8099,102.7191,102.7645,2721.0
2016-10-13 13:25:00,113.21,113.26,113.21,113.23,1100.0,102.7827,102.8281,102.7827,102.8008,1100.0
2016-10-13 13:30:00,113.17,113.2,113.13,113.18,1900.0,102.7464,102.7736,102.71,102.7554,1900.0
2016-10-13 13:35:00,113.12,113.16,113.04,113.16,3205.0,102.701,102.7373,102.6283,102.7373,3205.0
2016-10-13 13:40:00,113.21,113.29,113.21,113.29,1300.0,102.7827,102.8553,102.7827,102.8553,1300.0
2016-10-13 13:45:00,113.3,113.33,113.27,113.3,2307.0,102.8644,102.8916,102.8372,102.8644,2307.0
2016-10-13 13:50:00,113.3,113.45,113.3,113.42,2545.0,102.8644,103.0006,102.8644,102.9733,2545.0
2016-10-13 13:55:00,113.43,113.5,113.43,113.49,4777.0,102.9824,103.046,102.9824,103.0369,4777.0
2016-10-13 14:00:00,113.46,113.57,113.45,113.55,2878.0,103.0097,103.1095,103.0006,103.0914,2878.0
2016-10-13 14:05:00,113.58,113.65,113.57,113.64,6340.0,103.1186,103.1822,103.1095,103.1731,6340.0
2016-10-13 14:10:00,113.64,113.64,113.57,113.57,2170.0,103.1731,103.1731,103.1095,103.1095,2170.0
2016-10-13 14:15:00,113.59,113.61,113.57,113.58,2146.0,103.1277,103.1458,103.1095,103.1186,2146.0
2016-10-13 14:20:00,113.61,113.75,113.61,113.67,3585.0,103.1458,103.2729,103.1458,103.2003,3585.0
2016-10-13 14:25:00,113.69,113.69,113.65,113.67,2674.0,103.2185,103.2185,103.1822,103.2003,2674.0
2016-10-13 14:30:00,113.69,113.73,113.64,113.65,3216.0,103.2185,103.2548,103.1731,103.1822,3216.0
2016-10-13 14:35:00,113.63,113.64,113.57,113.61,4365.0,103.164,103.1731,103.1095,103.1458,4365.0
2016-10-13 14:40:00,113.61,113.69,113.53,113.59,16577.0,103.1458,103.2185,103.0732,103.1277,16577.0
2016-10-13 14:45:00,113.61,113.75,113.59,113.67,13530.0,103.1458,103.2729,103.1277,103.2003,13530.0
2016-10-13 14:50:00,113.71,113.83,113.64,113.83,3735.0,103.2366,103.3456,103.1731,103.3456,3735.0
2016-10-13 14:55:00,113.79,113.9,113.77,113.83,5693.0,103.3093,103.4091,103.2911,103.3456,5693.0
2016-10-13 15:00:00,113.81,113.81,113.75,113.78,6595.0,103.3274,103.3274,103.2729,103.3002,6595.0
2016-10-13 15:05:00,113.76,113.8,113.69,113.8,8089.0,103.282,103.3183,103.2185,103.3183,8089.0
2016-10-13 15:10:00,113.78,113.84,113.78,113.81,3845.0,103.3002,103.3547,103.3002,103.3274,3845.0
2016-10-13 15:15:00,113.8,113.8,113.71,113.73,7387.0,103.3183,103.3183,103.2366,103.2548,7387.0
2016-10-13 15:20:00,113.73,113.79,113.69,113.77,5526.0,103.2548,103.3093,103.2185,103.2911,5526.0
2016-10-13 15:25:00,113.78,113.78,113.72,113.72,17374.0,103.3002,103.3002,103.2457,103.2457,17374.0
2016-10-13 15:30:00,113.74,113.76,113.7,113.75,18510.0,103.2639,103.282,103.2275,103.2729,18510.0
2016-10-13 15:35:00,113.77,113.8,113.72,113.77,16865.0,103.2911,103.3183,103.2457,103.2911,16865.0
2016-10-13 15:40:00,113.78,113.78,113.72,113.76,15310.0,103.3002,103.3002,103.2457,103.282,15310.0
2016-10-13 15:45:00,113.75,113.8,113.68,113.69,19212.0,103.2729,103.3183,103.2094,103.2185,19212.0
2016-10-13 15:50:00,113.68,113.68,113.55,113.58,16878.0,103.2094,103.2094,103.0914,103.1186,16878.0
2016-10-13 15:55:00,113.56,113.59,113.42,113.59,35216.0,103.1004,103.1277,102.9733,103.1277,35216.0
2016-10-14 09:30:00,116.18,116.18,114.17,114.46,34888.0,105.4791,105.4791,103.6543,103.9175,34888.0
2016-10-14 09:35:00,114.58,114.73,114.27,114.35,5585.0,104.0265,104.1627,103.745,103.8177,5585.0
2016-10-14 09:40:00,114.4,114.69,114.37,114.57,6020.0,103.8631,104.1264,103.8358,104.0174,6020.0
2016-10-14 09:45:00,114.64,114.69,114.5,114.52,4700.0,104.081,104.1264,103.9539,103.972,4700.0
2016-10-14 09:50:00,114.56,114.66,114.54,114.66,7124.0,104.0083,104.0991,103.9902,104.0991,7124.0
2016-10-14 09:55:00,114.63,114.72,114.48,114.63,5167.0,104.0719,104.1536,103.9357,104.0719,5167.0
2016-10-14 10:00:00,114.65,114.7,114.42,114.5,30650.0,104.09,104.1354,103.8812,103.9539,30650.0
2016-10-14 10:05:00,114.5,114.5,114.13,114.14,12537.0,103.9539,103.9539,103.6179,103.627,12537.0
2016-10-14 10:10:00,114.15,114.27,114.13,114.26,7354.0,103.6361,103.745,103.6179,103.736,7354.0
2016-10-14 10:15:00,114.27,114.57,114.24,114.54,8022.0,103.745,104.0174,103.7178,103.9902,8022.0
2016-10-14 10:20:00,114.51,114.62,114.46,114.59,10032.0,103.9629,104.0628,103.9175,104.0356,10032.0
2016-10-14 10:25:00,114.59,114.62,114.48,114.57,5196.0,104.0356,104.0628,103.9357,104.0174,5196.0
2016-10-14 10:30:00,114.53,114.75,114.5,114.71,9553.0,103.9811,104.1808,103.9539,104.1445,9553.0
2016-10-14 10:35:00,114.69,114.73,114.61,114.71,5582.0,104.1264,104.1627,104.0537,104.1445,5582.0
2016-10-14 10:40:00,114.7,114.82,114.69,114.82,5100.0,104.1354,104.2444,104.1264,104.2444,5100.0
2016-10-14 10:45:00,114.82,114.86,114.72,114.72,5614.0,104.2444,104.2807,104.1536,104.1536,5614.0
2016-10-14 10:50:00,114.72,114.85,114.72,114.85,15582.0,104.1536,104.2716,104.1536,104.2716,15582.0
2016-10-14 10:55:00,114.84,114.86,114.77,114.78,5918.0,104.2625,104.2807,104.199,104.2081,5918.0
2016-10-14 11:00:00,114.76,114.76,114.59,114.59,7410.0,104.1899,104.1899,104.0356,104.0356,7410.0
2016-10-14 11:05:00,114.59,114.66,114.52,114.62,3634.0,104.0356,104.0991,103.972,104.0628,3634.0
2016-10-14 11:10:00,114.6,114.63,114.48,114.62,11090.0,104.0447,104.0719,103.9357,104.0628,11090.0
2016-10-14 11:15:00,114.57,114.61,114.51,114.51,7701.0,104.0174,104.0537,103.9629,103.9629,7701.0
2016-10-14 11:20:00,114.5,114.52,114.41,114.51,3492.0,103.9539,103.972,103.8722,103.9629,3492.0
2016-10-14 11:25:00,114.51,114.51,114.29,114.29,5460.0,103.9629,103.9629,103.7632,103.7632,5460.0
2016-10-14 11:30:00,114.28,114.28,114.09,114.22,9306.0,103.7541,103.7541,103.5816,103.6997,9306.0
2016-10-14 11:35:00,114.19,114.33,114.19,114.25,6782.0,103.6724,103.7995,103.6724,103.7269,6782.0
2016-10-14 11:40:00,114.26,114.26,114.11,114.18,14246.0,103.736,103.736,103.5998,103.6633,14246.0
2016-10-14 11:45:00,114.18,114.22,114.12,114.15,11928.0,103.6633,103.6997,103.6089,103.6361,11928.0
2016-10-14 11:50:00,114.16,114.17,114.09,114.17,13843.0,103.6452,103.6543,103.5816,103.6543,13843.0
2016-10-14 11:55:00,114.15,114.21,114.09,114.18,5356.0,103.6361,103.6906,103.5816,103.6633,5356.0
2016-10-14 12:00:00,114.08,114.22,114.03,114.14,34138.0,103.5725,103.6997,103.5272,103.627,34138.0
2016-10-14 12:05:00,114.12,114.16,114.07,114.12,4952.0,103.6089,103.6452,103.5635,103.6089,4952.0
2016-10-14 12:10:00,114.14,114.14,113.94,114.03,19893.0,103.627,103.627,103.4454,103.5272,19893.0
2016-10-14 12:15:00,114.01,114.02,113.87,113.99,12342.0,103.509,103.5181,103.3819,103.4908,12342.0
2016-10-14 12:20:00,113.97,114.02,113.88,113.91,15213.0,103.4727,103.5181,103.391,103.4182,15213.0
2016-10-14 12:25:00,113.91,113.94,113.86,113.92,17653.0,103.4182,103.4454,103.3728,103.4273,17653.0
2016-10-14 12:30:00,113.91,113.94,113.85,113.85,31869.0,103.4182,103.4454,103.3637,103.3637,31869.0
2016-10-14 12:35:00,113.87,113.89,113.83,113.87,10909.0,103.3819,103.4,103.3456,103.3819,10909.0
2016-10-14 12:40:00,113.86,113.94,113.82,113.83,15989.0,103.3728,103.4454,103.3365,103.3456,15989.0
2016-10-14 12:45:00,113.83,113.86,113.77,113.85,14027.0,103.3456,103.3728,103.2911,103.3637,14027.0
2016-10-14 12:50:00,113.84,113.9,113.78,113.9,12840.0,103.3547,103.4091,103.3002,103.4091,12840.0
2016-10-14 12:55:00,113.9,113.9,113.82,113.85,3000.0,103.4091,103.4091,103.3365,103.3637,3000.0
2016-10-14 13:00:00,113.83,113.83,113.76,113.78,7487.0,103.3456,103.3456,103.282,103.3002,7487.0
2016-10-14 13:05:00,113.8,113.91,113.78,113.91,9703.0,103.3183,103.4182,103.3002,103.4182,9703.0
2016-10-14 13:10:00,114.0,114.0,113.82,113.84,14776.0,103.4999,103.4999,103.3365,103.3547,14776.0
2016-10-14 13:15:00,113.83,113.9,113.81,113.85,6464.0,103.3456,103.4091,103.3274,103.3637,6464.0
2016-10-14 13:20:00,113.85,114.02,113.84,113.99,4300.0,103.3637,103.5181,103.3547,103.4908,4300.0
2016-10-14 13:25:00,114.02,114.07,113.97,114.04,5700.0,103.5181,103.5635,103.4727,103.5362,5700.0
2016-10-14 13:30:00,114.05,114.35,114.03,114.33,5605.0,103.5453,103.8177,103.5272,103.7995,5605.0
2016-10-14 13:35:00,114.3,114.31,114.2,114.31,5020.0,103.7723,103.7814,103.6815,103.7814,5020.0
2016-10-14 13:40:00,114.33,114.33,114.16,114.22,5406.0,103.7995,103.7995,103.6452,103.6997,5406.0
2016-10-14 13:45:00,114.19,114.22,114.11,114.17,3820.0,103.6724,103.6997,103.5998,103.6543,3820.0
2016-10-14 13:50:00,114.19,114.19,114.07,114.14,4908.0,103.6724,103.6724,103.5635,103.627,4908.0
2016-10-14 13:55:00,114.1,114.15,114.08,114.1,4765.0,103.5907,103.6361,103.5725,103.5907,4765.0
2016-10-14 14:00:00,114.09,114.1,113.98,114.02,14881.0,103.5816,103.5907,103.4818,103.5181,14881.0
2016-10-14 14:05:00,114.04,114.05,113.94,113.99,13504.0,103.5362,103.5453,103.4454,103.4908,13504.0
2016-10-14 14:10:00,113.97,113.98,113.88,113.93,16545.0,103.4727,103.4818,103.391,103.4364,16545.0
2016-10-14 14:15:00,113.87,113.97,113.87,113.94,9006.0,103.3819,103.4727,103.3819,103.4454,9006.0
2016-10-14 14:20:00,113.95,114.01,113.92,113.96,10840.0,103.4545,103.509,103.4273,103.4636,10840.0
2016-10-14 14:25:00,113.94,113.97,113.88,113.9,17513.0,103.4454,103.4727,103.391,103.4091,17513.0
2016-10-14 14:30:00,113.89,113.94,113.86,113.89,13680.0,103.4,103.4454,103.3728,103.4,13680.0
2016-10-14 14:35:00,113.9,113.91,113.84,113.84,7304.0,103.4091,103.4182,103.3547,103.3547,7304.0
2016-10-14 14:40:00,113.85,113.86,113.74,113.79,7700.0,103.3637,103.3728,103.2639,103.3093,7700.0
2016-10-14 14:45:00,113.77,113.83,113.73,113.77,15511.0,103.2911,103.3456,103.2548,103.2911,15511.0
2016-10-14 14:50:00,113.75,113.79,113.71,113.73,6610.0,103.2729,103.3093,103.2366,103.2548,6610.0
2016-10-14 14:55:00,113.73,113.75,113.62,113.64,12506.0,103.2548,103.2729,103.1549,103.1731,12506.0
2016-10-14 15:00:00,113.63,113.72,113.61,113.72,10023.0,103.164,103.2457,103.1458,103.2457,10023.0
2016-10-14 15:05:00,113.72,113.81,113.69,113.81,11299.0,103.2457,103.3274,103.2185,103.3274,11299.0
2016-10-14 15:10:00,113.79,113.82,113.74,113.78,10458.0,103.3093,103.3365,103.2639,103.3002,10458.0
2016-10-14 15:15:00,113.76,113.79,113.66,113.67,10516.0,103.282,103.3093,103.1912,103.2003,10516.0
2016-10-14 15:20:00,113.67,113.77,113.63,113.77,10504.0,103.2003,103.2911,103.164,103.2911,10504.0
2016-10-14 15:25:00,113.72,113.74,113.65,113.7,12433.0,103.2457,103.2639,103.1822,103.2275,12433.0
2016-10-14 15:30:00,113.72,113.85,113.72,113.81,13365.0,103.2457,103.3637,103.2457,103.3274,13365.0
2016-10-14 15:35:00,113.8,113.93,113.78,113.92,19475.0,103.3183,103.4364,103.3002,103.4273,19475.0
2016-10-14 15:40:00,113.92,113.95,113.87,113.9,24950.0,103.4273,103.4545,103.3819,103.4091,24950.0
2016-10-14 15:45:00,113.88,113.89,113.8,113.83,21750.0,103.391,103.4,103.3183,103.3456,21750.0
2016-10-14 15:50:00,113.83,113.89,113.77,113.78,30438.0,103.3456,103.4,103.2911,103.3002,30438.0
2016-10-14 15:55:00,113.77,113.81,113.65,113.67,55218.0,103.2911,103.3274,103.1822,103.2003,55218.0
2016-10-17 09:30:00,113.79,113.85,113.37,113.79,19259.0,103.3093,103.3637,102.9279,103.3093,19259.0
2016-10-17 09:35:00,113.79,113.79,113.26,113.33,9864.0,103.3093,103.3093,102.8281,102.8916,9864.0
2016-10-17 09:40:00,113.31,113.48,113.28,113.37,9546.0,102.8735,103.0278,102.8462,102.9279,9546.0
2016-10-17 09:45:00,113.31,113.4,113.27,113.4,5067.0,102.8735,102.9552,102.8372,102.9552,5067.0
2016-10-17 09:50:00,113.41,113.58,113.33,113.33,3700.0,102.9643,103.1186,102.8916,102.8916,3700.0
2016-10-17 09:55:00,113.37,113.5,113.36,113.39,2000.0,102.9279,103.046,102.9189,102.9461,2000.0
2016-10-17 10:00:00,113.45,113.57,113.45,113.57,1807.0,103.0006,103.1095,103.0006,103.1095,1807.0
2016-10-17 10:05:00,113.5,113.63,113.4,113.61,4500.0,103.046,103.164,102.9552,103.1458,4500.0
2016-10-17 10:10:00,113.61,113.69,113.54,113.58,2925.0,103.1458,103.2185,103.0823,103.1186,2925.0
2016-10-17 10:15:00,113.58,113.64,113.44,113.47,4260.0,103.1186,103.1731,102.9915,103.0187,4260.0
2016-10-17 10:20:00,113.45,113.66,113.38,113.66,6254.0,103.0006,103.1912,102.937,103.1912,6254.0
2016-10-17 10:25:00,113.68,113.71,113.53,113.57,8734.0,103.2094,103.2366,103.0732,103.1095,8734.0
2016-10-17 10:30:00,113.61,113.63,113.54,113.61,2675.0,103.1458,103.164,103.0823,103.1458,2675.0
2016-10-17 10:35:00,113.58,113.65,113.56,113.56,1900.0,103.1186,103.1822,103.1004,103.1004,1900.0
2016-10-17 10:40:00,113.57,113.63,113.51,113.52,3400.0,103.1095,103.164,103.055,103.0641,3400.0
2016-10-17 10:45:00,113.52,113.58,113.5,113.51,3323.0,103.0641,103.1186,103.046,103.055,3323.0
2016-10-17 10:50:00,113.48,113.52,113.4,113.44,3950.0,103.0278,103.0641,102.9552,102.9915,3950.0
2016-10-17 10:55:00,113.4,113.42,113.29,113.37,10830.0,102.9552,102.9733,102.8553,102.9279,10830.0
2016-10-17 11:00:00,113.4,113.47,113.35,113.41,9712.0,102.9552,103.0187,102.9098,102.9643,9712.0
2016-10-17 11:05:00,113.41,113.45,113.33,113.35,3711.0,102.9643,103.0006,102.8916,102.9098,3711.0
2016-10-17 11:10:00,113.3,113.42,113.29,113.32,9424.0,102.8644,102.9733,102.8553,102.8825,9424.0
2016-10-17 11:15:00,113.32,113.45,113.27,113.37,5038.0,102.8825,103.0006,102.8372,102.9279,5038.0
2016-10-17 11:20:00,113.37,113.42,113.28,113.39,10844.0,102.9279,102.9733,102.8462,102.9461,10844.0
2016-10-17 11:25:00,113.35,113.35,113.21,113.3,5594.0,102.9098,102.9098,102.7827,102.8644,5594.0
2016-10-17 11:30:00,113.3,113.38,113.3,113.34,5483.0,102.8644,102.937,102.8644,102.9007,5483.0
2016-10-17 11:35:00,113.37,113.45,113.36,113.45,2221.0,102.9279,103.0006,102.9189,103.0006,2221.0
2016-10-17 11:40:00,113.43,113.56,113.43,113.56,2500.0,102.9824,103.1004,102.9824,103.1004,2500.0
2016-10-17 11:45:00,113.55,113.55,113.41,113.44,7807.0,103.0914,103.0914,102.9643,102.9915,7807.0
2016-10-17 11:50:00,113.46,113.57,113.42,113.57,3942.0,103.0097,103.1095,102.9733,103.1095,3942.0
2016-10-17 11:55:00,113.56,113.58,113.48,113.49,3703.0,103.1004,103.1186,103.0278,103.0369,3703.0
2016-10-17 12:00:00,113.5,113.53,113.46,113.48,3154.0,103.046,103.0732,103.0097,103.0278,3154.0
2016-10-17 12:05:00,113.51,113.55,113.43,113.44,4041.0,103.055,103.0914,102.9824,102.9915,4041.0
2016-10-17 12:10:00,113.44,113.44,113.37,113.4,12301.0,102.9915,102.9915,102.9279,102.9552,12301.0
2016-10-17 12:15:00,113.38,113.48,113.38,113.46,1830.0,102.937,103.0278,102.937,103.0097,1830.0
2016-10-17 12:20:00,113.49,113.55,113.49,113.51,4246.0,103.0369,103.0914,103.0369,103.055,4246.0
2016-10-17 12:25:00,113.49,113.5,113.43,113.43,2102.0,103.0369,103.046,102.9824,102.9824,2102.0
2016-10-17 12:30:00,113.45,113.54,113.43,113.53,1700.0,103.0006,103.0823,102.9824,103.0732,1700.0
2016-10-17 12:35:00,113.55,113.61,113.55,113.6,3906.0,103.0914,103.1458,103.0914,103.1368,3906.0
2016-10-17 12:40:00,113.58,113.61,113.54,113.61,3004.0,103.1186,103.1458,103.0823,103.1458,3004.0
2016-10-17 12:45:00,113.61,113.63,113.54,113.63,4186.0,103.1458,103.164,103.0823,103.164,4186.0
2016-10-17 12:50:00,113.64,113.75,113.64,113.72,2679.0,103.1731,103.2729,103.1731,103.2457,2679.0
2016-10-17 12:55:00,113.69,113.77,113.68,113.72,4378.0,103.2185,103.2911,103.2094,103.2457,4378.0
2016-10-17 13:00:00,113.71,113.77,113.66,113.66,2275.0,103.2366,103.2911,103.1912,103.1912,2275.0
2016-10-17 13:05:00,113.69,113.83,113.69,113.77,5326.0,103.2185,103.3456,103.2185,103.2911,5326.0
2016-10-17 13:10:00,113.76,113.76,113.72,113.76,1925.0,103.282,103.282,103.2457,103.282,1925.0
2016-10-17 13:15:00,113.77,113.79,113.61,113.68,6312.0,103.2911,103.3093,103.1458,103.2094,6312.0
2016-10-17 13:20:00,113.66,113.68,113.61,113.63,2700.0,103.1912,103.2094,103.1458,103.164,2700.0
2016-10-17 13:25:00,113.62,113.63,113.57,113.61,2103.0,103.1549,103.164,103.1095,103.1458,2103.0
2016-10-17 13:30:00,113.62,113.64,113.58,113.64,2707.0,103.1549,103.1731,103.1186,103.1731,2707.0
2016-10-17 13:35:00,113.66,113.66,113.61,113.63,2500.0,103.1912,103.1912,103.1458,103.164,2500.0
2016-10-17 13:40:00,113.65,113.66,113.6,113.65,2435.0,103.1822,103.1912,103.1368,103.1822,2435.0
2016-10-17 13:45:00,113.64,113.67,113.59,113.64,3085.0,103.1731,103.2003,103.1277,103.1731,3085.0
2016-10-17 13:50:00,113.63,113.67,113.62,113.67,2500.0,103.164,103.2003,103.1549,103.2003,2500.0
2016-10-17 13:55:00,113.67,113.67,113.51,113.54,3906.0,103.2003,103.2003,103.055,103.0823,3906.0
2016-10-17 14:00:00,113.53,113.62,113.53,113.62,3657.0,103.0732,103.1549,103.0732,103.1549,3657.0
2016-10-17 14:05:00,113.63,113.66,113.62,113.64,3649.0,103.164,103.1912,103.1549,103.1731,3649.0
2016-10-17 14:10:00,113.64,113.71,113.64,113.68,2500.0,103.1731,103.2366,103.1731,103.2094,2500.0
2016-10-17 14:15:00,113.67,113.75,113.65,113.74,6917.0,103.2003,103.2729,103.1822,103.2639,6917.0
2016-10-17 14:20:00,113.76,113.76,113.68,113.68,5120.0,103.282,103.282,103.2094,103.2094,5120.0
2016-10-17 14:25:00,113.69,113.76,113.69,113.76,1600.0,103.2185,103.282,103.2185,103.282,1600.0
2016-10-17 14:30:00,113.75,113.75,113.68,113.68,2663.0,103.2729,103.2729,103.2094,103.2094,2663.0
2016-10-17 14:35:00,113.68,113.73,113.65,113.66,10925.0,103.2094,103.2548,103.1822,103.1912,10925.0
2016-10-17 14:40:00,113.64,113.68,113.64,113.65,3519.0,103.1731,103.2094,103.1731,103.1822,3519.0
2016-10-17 14:45:00,113.66,113.66,113.62,113.63,2200.0,103.1912,103.1912,103.1549,103.164,2200.0
2016-10-17 14:50:00,113.64,113.69,113.63,113.63,7032.0,103.1731,103.2185,103.164,103.164,7032.0
2016-10-17 14:55:00,113.64,113.75,113.64,113.72,3950.0,103.1731,103.2729,103.1731,103.2457,3950.0
2016-10-17 15:00:00,113.73,113.77,113.71,113.77,2342.0,103.2548,103.2911,103.2366,103.2911,2342.0
2016-10-17 15:05:00,113.78,113.78,113.68,113.71,7552.0,103.3002,103.3002,103.2094,103.2366,7552.0
2016-10-17 15:10:00,113.71,113.71,113.57,113.58,7487.0,103.2366,103.2366,103.1095,103.1186,7487.0
2016-10-17 15:15:00,113.6,113.6,113.5,113.5,5940.0,103.1368,103.1368,103.046,103.046,5940.0
2016-10-17 15:20:00,113.5,113.54,113.49,113.5,6099.0,103.046,103.0823,103.0369,103.046,6099.0
2016-10-17 15:25:00,113.5,113.57,113.5,113.56,4401.0,103.046,103.1095,103.046,103.1004,4401.0
2016-10-17 15:30:00,113.55,113.55,113.47,113.52,7316.0,103.0914,103.0914,103.0187,103.0641,7316.0
2016-10-17 15:35:00,113.52,113.63,113.52,113.58,13821.0,103.0641,103.164,103.0641,103.1186,13821.0
2016-10-17 15:40:00,113.58,113.61,113.55,113.55,22690.0,103.1186,103.1458,103.0914,103.0914,22690.0
2016-10-17 15:45:00,113.55,113.66,113.55,113.58,22733.0,103.0914,103.1912,103.0914,103.1186,22733.0
2016-10-17 15:50:00,113.57,113.6,113.56,113.59,15773.0,103.1095,103.1368,103.1004,103.1277,15773.0
2016-10-17 15:55:00,113.59,113.62,113.49,113.57,34078.0,103.1277,103.1549,103.0369,103.1095,34078.0
2016-10-18 09:30:00,114.52,115.09,114.47,114.83,23187.0,103.972,104.4895,103.9266,104.2535,23187.0
2016-10-18 09:35:00,114.61,114.83,114.3,114.31,13640.0,104.0537,104.2535,103.7723,103.7814,13640.0
2016-10-18 09:40:00,114.29,114.29,114.02,114.18,6561.0,103.7632,103.7632,103.5181,103.6633,6561.0
2016-10-18 09:45:00,114.22,114.27,113.89,113.89,8700.0,103.6997,103.745,103.4,103.4,8700.0
2016-10-18 09:50:00,113.85,113.85,113.49,113.65,14639.0,103.3637,103.3637,103.0369,103.1822,14639.0
2016-10-18 09:55:00,113.66,113.81,113.65,113.77,2953.0,103.1912,103.3274,103.1822,103.2911,2953.0
2016-10-18 10:00:00,113.83,113.93,113.65,113.92,9481.0,103.3456,103.4364,103.1822,103.4273,9481.0
2016-10-18 10:05:00,113.9,114.32,113.89,114.28,6933.0,103.4091,103.7904,103.4,103.7541,6933.0
2016-10-18 10:10:00,114.32,114.32,114.06,114.11,4396.0,103.7904,103.7904,103.5544,103.5998,4396.0
2016-10-18 10:15:00,114.17,114.34,114.14,114.21,3522.0,103.6543,103.8086,103.627,103.6906,3522.0
2016-10-18 10:20:00,114.15,114.2,113.99,114.2,3204.0,103.6361,103.6815,103.4908,103.6815,3204.0
2016-10-18 10:25:00,114.2,114.31,114.2,114.3,1310.0,103.6815,103.7814,103.6815,103.7723,1310.0
2016-10-18 10:30:00,114.31,114.39,114.22,114.22,2300.0,103.7814,103.854,103.6997,103.6997,2300.0
2016-10-18 10:35:00,114.21,114.32,114.19,114.31,2843.0,103.6906,103.7904,103.6724,103.7814,2843.0
2016-10-18 10:40:00,114.28,114.31,114.04,114.17,11761.0,103.7541,103.7814,103.5362,103.6543,11761.0
2016-10-18 10:45:00,114.2,114.22,114.11,114.17,17244.0,103.6815,103.6997,103.5998,103.6543,17244.0
2016-10-18 10:50:00,114.19,114.24,114.15,114.15,20588.0,103.6724,103.7178,103.6361,103.6361,20588.0
2016-10-18 10:55:00,114.15,114.32,114.15,114.32,3100.0,103.6361,103.7904,103.6361,103.7904,3100.0
2016-10-18 11:00:00,114.36,114.42,114.33,114.39,5730.0,103.8268,103.8812,103.7995,103.854,5730.0
2016-10-18 11:05:00,114.41,114.43,114.3,114.32,2604.0,103.8722,103.8903,103.7723,103.7904,2604.0
2016-10-18 11:10:00,114.31,114.38,114.31,114.34,2969.0,103.7814,103.8449,103.7814,103.8086,2969.0
2016-10-18 11:15:00,114.3,114.38,114.27,114.37,4613.0,103.7723,103.8449,103.745,103.8358,4613.0
2016-10-18 11:20:00,114.37,114.53,114.37,114.53,2977.0,103.8358,103.9811,103.8358,103.9811,2977.0
2016-10-18 11:25:00,114.55,114.59,114.52,114.54,11582.0,103.9993,104.0356,103.972,103.9902,11582.0
2016-10-18 11:30:00,114.55,114.55,114.45,114.45,2705.0,103.9993,103.9993,103.9085,103.9085,2705.0
2016-10-18 11:35:00,114.46,114.68,114.46,114.64,3100.0,103.9175,104.1173,103.9175,104.081,3100.0
2016-10-18 11:40:00,114.64,114.76,114.64,114.76,1267.0,104.081,104.1899,104.081,104.1899,1267.0
2016-10-18 11:45:00,114.74,114.74,114.63,114.63,3600.0,104.1718,104.1718,104.0719,104.0719,3600.0
2016-10-18 11:50:00,114.65,114.74,114.63,114.74,3923.0,104.09,104.1718,104.0719,104.1718,3923.0
2016-10-18 11:55:00,114.76,114.84,114.74,114.84,4432.0,104.1899,104.2625,104.1718,104.2625,4432.0
2016-10-18 12:00:00,114.83,114.83,114.73,114.73,2300.0,104.2535,104.2535,104.1627,104.1627,2300.0
2016-10-18 12:05:00,114.76,114.84,114.75,114.81,2200.0,104.1899,104.2625,104.1808,104.2353,2200.0
2016-10-18 12:10:00,114.8,114.84,114.79,114.83,1180.0,104.2262,104.2625,104.2172,104.2535,1180.0
2016-10-18 12:15:00,114.85,114.87,114.82,114.82,2200.0,104.2716,104.2898,104.2444,104.2444,2200.0
2016-10-18 12:20:00,114.88,114.89,114.86,114.87,2000.0,104.2989,104.3079,104.2807,104.2898,2000.0
2016-10-18 12:25:00,114.84,114.89,114.83,114.83,3418.0,104.2625,104.3079,104.2535,104.2535,3418.0
2016-10-18 12:30:00,114.84,114.87,114.8,114.8,2301.0,104.2625,104.2898,104.2262,104.2262,2301.0
2016-10-18 12:35:00,114.79,114.82,114.79,114.79,1800.0,104.2172,104.2444,104.2172,104.2172,1800.0
2016-10-18 12:40:00,114.81,114.84,114.78,114.79,2865.0,104.2353,104.2625,104.2081,104.2172,2865.0
2016-10-18 12:45:00,114.78,114.78,114.76,114.76,1357.0,104.2081,104.2081,104.1899,104.1899,1357.0
2016-10-18 12:50:00,114.8,114.81,114.78,114.8,623.0,104.2262,104.2353,104.2081,104.2262,623.0
2016-10-18 12:55:00,114.81,114.81,114.75,114.78,1200.0,104.2353,104.2353,104.1808,104.2081,1200.0
2016-10-18 13:00:00,114.78,114.81,114.76,114.76,1806.0,104.2081,104.2353,104.1899,104.1899,1806.0
2016-10-18 13:05:00,114.77,114.77,114.68,114.68,1842.0,104.199,104.199,104.1173,104.1173,1842.0
2016-10-18 13:10:00,114.7,114.7,114.67,114.68,2301.0,104.1354,104.1354,104.1082,104.1173,2301.0
2016-10-18 13:15:00,114.7,114.76,114.68,114.76,2639.0,104.1354,104.1899,104.1173,104.1899,2639.0
2016-10-18 13:20:00,114.75,114.75,114.71,114.72,1895.0,104.1808,104.1808,104.1445,104.1536,1895.0
2016-10-18 13:25:00,114.69,114.72,114.68,114.68,2073.0,104.1264,104.1536,104.1173,104.1173,2073.0
2016-10-18 13:30:00,114.68,114.71,114.68,114.7,1594.0,104.1173,104.1445,104.1173,104.1354,1594.0
2016-10-18 13:35:00,114.68,114.72,114.66,114.72,1890.0,104.1173,104.1536,104.0991,104.1536,1890.0
2016-10-18 13:40:00,114.7,114.72,114.66,114.68,1827.0,104.1354,104.1536,104.0991,104.1173,1827.0
2016-10-18 13:45:00,114.7,114.72,114.65,114.72,4588.0,104.1354,104.1536,104.09,104.1536,4588.0
2016-10-18 13:50:00,114.71,114.77,114.69,114.77,3070.0,104.1445,104.199,104.1264,104.199,3070.0
2016-10-18 13:55:00,114.78,114.84,114.74,114.79,8310.0,104.2081,104.2625,104.1718,104.2172,8310.0
2016-10-18 14:00:00,114.78,114.87,114.77,114.86,2810.0,104.2081,104.2898,104.199,104.2807,2810.0
2016-10-18 14:05:00,114.87,114.91,114.85,114.88,4950.0,104.2898,104.3261,104.2716,104.2989,4950.0
2016-10-18 14:10:00,114.87,114.87,114.79,114.81,2784.0,104.2898,104.2898,104.2172,104.2353,2784.0
2016-10-18 14:15:00,114.8,114.82,114.73,114.82,2883.0,104.2262,104.2444,104.1627,104.2444,2883.0
2016-10-18 14:20:00,114.81,114.95,114.78,114.91,3576.0,104.2353,104.3624,104.2081,104.3261,3576.0
2016-10-18 14:25:00,114.95,114.99,114.94,114.98,2126.0,104.3624,104.3987,104.3533,104.3897,2126.0
2016-10-18 14:30:00,114.98,114.99,114.89,114.9,2747.0,104.3897,104.3987,104.3079,104.317,2747.0
2016-10-18 14:35:00,114.91,114.92,114.88,114.9,2185.0,104.3261,104.3352,104.2989,104.317,2185.0
2016-10-18 14:40:00,114.91,114.94,114.89,114.93,2900.0,104.3261,104.3533,104.3079,104.3443,2900.0
2016-10-18 14:45:00,114.9,114.97,114.88,114.97,3500.0,104.317,104.3806,104.2989,104.3806,3500.0
2016-10-18 14:50:00,114.95,114.99,114.9,114.96,2934.0,104.3624,104.3987,104.317,104.3715,2934.0
2016-10-18 14:55:00,114.93,114.95,114.9,114.95,4006.0,104.3443,104.3624,104.317,104.3624,4006.0
2016-10-18 15:00:00,114.98,114.99,114.93,114.96,5045.0,104.3897,104.3987,104.3443,104.3715,5045.0
2016-10-18 15:05:00,114.99,115.0,114.89,114.89,8677.0,104.3987,104.4078,104.3079,104.3079,8677.0
2016-10-18 15:10:00,114.88,114.95,114.87,114.95,5410.0,104.2989,104.3624,104.2898,104.3624,5410.0
2016-10-18 15:15:00,114.92,114.95,114.89,114.95,9117.0,104.3352,104.3624,104.3079,104.3624,9117.0
2016-10-18 15:20:00,114.92,114.95,114.87,114.95,9817.0,104.3352,104.3624,104.2898,104.3624,9817.0
2016-10-18 15:25:00,114.92,114.97,114.92,114.94,9200.0,104.3352,104.3806,104.3352,104.3533,9200.0
2016-10-18 15:30:00,114.94,114.95,114.85,114.95,17121.0,104.3533,104.3624,104.2716,104.3624,17121.0
2016-10-18 15:35:00,114.94,114.94,114.88,114.92,18758.0,104.3533,104.3533,104.2989,104.3352,18758.0
2016-10-18 15:40:00,114.92,114.94,114.81,114.84,14806.0,104.3352,104.3533,104.2353,104.2625,14806.0
2016-10-18 15:45:00,114.84,114.89,114.77,114.77,16097.0,104.2625,104.3079,104.199,104.199,16097.0
2016-10-18 15:50:00,114.76,114.84,114.74,114.81,26761.0,104.1899,104.2625,104.1718,104.2353,26761.0
2016-10-18 15:55:00,114.8,114.88,114.77,114.8,30874.0,104.2262,104.2989,104.199,104.2262,30874.0
2016-10-19 09:30:00,115.13,115.2,114.92,114.92,12621.0,104.5258,104.5894,104.3352,104.3352,12621.0
2016-10-19 09:35:00,114.84,114.96,114.68,114.68,2140.0,104.2625,104.3715,104.1173,104.1173,2140.0
2016-10-19 09:40:00,114.64,114.77,114.52,114.66,2102.0,104.081,104.199,103.972,104.0991,2102.0
2016-10-19 09:45:00,114.69,114.83,114.65,114.79,1903.0,104.1264,104.2535,104.09,104.2172,1903.0
2016-10-19 09:50:00,114.8,114.8,114.53,114.56,6067.0,104.2262,104.2262,103.9811,104.0083,6067.0
2016-10-19 09:55:00,114.47,114.47,114.24,114.38,3858.0,103.9266,103.9266,103.7178,103.8449,3858.0
2016-10-19 10:00:00,114.44,114.61,114.44,114.53,2013.0,103.8994,104.0537,103.8994,103.9811,2013.0
2016-10-19 10:05:00,114.5,114.53,114.32,114.46,4574.0,103.9539,103.9811,103.7904,103.9175,4574.0
2016-10-19 10:10:00,114.52,114.6,114.44,114.57,7829.0,103.972,104.0447,103.8994,104.0174,7829.0
2016-10-19 10:15:00,114.58,114.65,114.52,114.63,5001.0,104.0265,104.09,103.972,104.0719,5001.0
2016-10-19 10:20:00,114.63,114.7,114.62,114.62,3000.0,104.0719,104.1354,104.0628,104.0628,3000.0
2016-10-19 10:25:00,114.61,114.76,114.59,114.74,2600.0,104.0537,104.1899,104.0356,104.1718,2600.0
2016-10-19 10:30:00,114.78,114.86,114.65,114.67,3100.0,104.2081,104.2807,104.09,104.1082,3100.0
2016-10-19 10:35:00,114.66,114.66,114.55,114.6,2787.0,104.0991,104.0991,103.9993,104.0447,2787.0
2016-10-19 10:40:00,114.59,114.68,114.57,114.68,3400.0,104.0356,104.1173,104.0174,104.1173,3400.0
2016-10-19 10:45:00,114.68,114.93,114.68,114.9,5359.0,104.1173,104.3443,104.1173,104.317,5359.0
2016-10-19 10:50:00,114.88,114.92,114.74,114.74,2906.0,104.2989,104.3352,104.1718,104.1718,2906.0
2016-10-19 10:55:00,114.76,114.82,114.73,114.75,8138.0,104.1899,104.2444,104.1627,104.1808,8138.0
2016-10-19 11:00:00,114.74,114.77,114.7,114.73,9534.0,104.1718,104.199,104.1354,104.1627,9534.0
2016-10-19 11:05:00,114.71,114.86,114.71,114.83,5605.0,104.1445,104.2807,104.1445,104.2535,5605.0
2016-10-19 11:10:00,114.8,114.83,114.61,114.65,5917.0,104.2262,104.2535,104.0537,104.09,5917.0
2016-10-19 11:15:00,114.66,114.71,114.65,114.68,1936.0,104.0991,104.1445,104.09,104.1173,1936.0
2016-10-19 11:20:00,114.68,114.76,114.65,114.72,4302.0,104.1173,104.1899,104.09,104.1536,4302.0
2016-10-19 11:25:00,114.75,114.75,114.59,114.65,4143.0,104.1808,104.1808,104.0356,104.09,4143.0
2016-10-19 11:30:00,114.67,114.69,114.5,114.5,4093.0,104.1082,104.1264,103.9539,103.9539,4093.0
2016-10-19 11:35:00,114.53,114.55,114.4,114.4,13619.0,103.9811,103.9993,103.8631,103.8631,13619.0
2016-10-19 11:40:00,114.38,114.4,114.31,114.34,5712.0,103.8449,103.8631,103.7814,103.8086,5712.0
2016-10-19 11:45:00,114.36,114.42,114.34,114.41,5117.0,103.8268,103.8812,103.8086,103.8722,5117.0
2016-10-19 11:50:00,114.38,114.42,114.38,114.4,2015.0,103.8449,103.8812,103.8449,103.8631,2015.0
2016-10-19 11:55:00,114.43,114.43,114.36,114.37,11380.0,103.8903,103.8903,103.8268,103.8358,11380.0
2016-10-19 12:00:00,114.35,114.43,114.35,114.39,1548.0,103.8177,103.8903,103.8177,103.854,1548.0
2016-10-19 12:05:00,114.4,114.4,114.32,114.39,6070.0,103.8631,103.8631,103.7904,103.854,6070.0
2016-10-19 12:10:00,114.4,114.49,114.4,114.46,2303.0,103.8631,103.9448,103.8631,103.9175,2303.0
2016-10-19 12:15:00,114.45,114.48,114.44,114.46,2309.0,103.9085,103.9357,103.8994,103.9175,2309.0
2016-10-19 12:20:00,114.45,114.49,114.43,114.49,3699.0,103.9085,103.9448,103.8903,103.9448,3699.0
2016-10-19 12:25:00,114.48,114.55,114.45,114.51,4350.0,103.9357,103.9993,103.9085,103.9629,4350.0
2016-10-19 12:30:00,114.55,114.57,114.5,114.5,3204.0,103.9993,104.0174,103.9539,103.9539,3204.0
2016-10-19 12:35:00,114.5,114.51,114.36,114.36,4448.0,103.9539,103.9629,103.8268,103.8268,4448.0
2016-10-19 12:40:00,114.38,114.38,114.32,114.32,1100.0,103.8449,103.8449,103.7904,103.7904,1100.0
2016-10-19 12:45:00,114.31,114.48,114.31,114.48,3535.0,103.7814,103.9357,103.7814,103.9357,3535.0
2016-10-19 12:50:00,114.47,114.47,114.38,114.4,4805.0,103.9266,103.9266,103.8449,103.8631,4805.0
2016-10-19 12:55:00,114.43,114.48,114.4,114.42,3713.0,103.8903,103.9357,103.8631,103.8812,3713.0
2016-10-19 13:00:00,114.42,114.51,114.42,114.44,3724.0,103.8812,103.9629,103.8812,103.8994,3724.0
2016-10-19 13:05:00,114.45,114.47,114.43,114.47,1200.0,103.9085,103.9266,103.8903,103.9266,1200.0
2016-10-19 13:10:00,114.47,114.52,114.45,114.48,6100.0,103.9266,103.972,103.9085,103.9357,6100.0
2016-10-19 13:15:00,114.51,114.56,114.51,114.56,1933.0,103.9629,104.0083,103.9629,104.0083,1933.0
2016-10-19 13:20:00,114.58,114.6,114.51,114.59,2947.0,104.0265,104.0447,103.9629,104.0356,2947.0
2016-10-19 13:25:00,114.54,114.57,114.52,114.54,1833.0,103.9902,104.0174,103.972,103.9902,1833.0
2016-10-19 13:30:00,114.55,114.65,114.55,114.6,4557.0,103.9993,104.09,103.9993,104.0447,4557.0
2016-10-19 13:35:00,114.59,114.59,114.5,114.5,2977.0,104.0356,104.0356,103.9539,103.9539,2977.0
2016-10-19 13:40:00,114.55,114.59,114.53,114.59,1700.0,103.9993,104.0356,103.9811,104.0356,1700.0
2016-10-19 13:45:00,114.58,114.58,114.49,114.5,2300.0,104.0265,104.0265,103.9448,103.9539,2300.0
2016-10-19 13:50:00,114.49,114.54,114.43,114.49,3767.0,103.9448,103.9902,103.8903,103.9448,3767.0
2016-10-19 13:55:00,114.53,114.56,114.5,114.56,4740.0,103.9811,104.0083,103.9539,104.0083,4740.0
2016-10-19 14:00:00,114.57,114.65,114.54,114.62,9035.0,104.0174,104.09,103.9902,104.0628,9035.0
2016-10-19 14:05:00,114.62,114.65,114.57,114.57,5919.0,104.0628,104.09,104.0174,104.0174,5919.0
2016-10-19 14:10:00,114.56,114.58,114.53,114.55,3237.0,104.0083,104.0265,103.9811,103.9993,3237.0
2016-10-19 14:15:00,114.56,114.6,114.55,114.55,2600.0,104.0083,104.0447,103.9993,103.9993,2600.0
2016-10-19 14:20:00,114.53,114.54,114.46,114.46,3965.0,103.9811,103.9902,103.9175,103.9175,3965.0
2016-10-19 14:25:00,114.46,114.53,114.43,114.44,5623.0,103.9175,103.9811,103.8903,103.8994,5623.0
2016-10-19 14:30:00,114.44,114.47,114.39,114.42,2522.0,103.8994,103.9266,103.854,103.8812,2522.0
2016-10-19 14:35:00,114.39,114.44,114.38,114.39,4604.0,103.854,103.8994,103.8449,103.854,4604.0
2016-10-19 14:40:00,114.37,114.39,114.32,114.32,2980.0,103.8358,103.854,103.7904,103.7904,2980.0
2016-10-19 14:45:00,114.35,114.41,114.34,114.41,2639.0,103.8177,103.8722,103.8086,103.8722,2639.0
2016-10-19 14:50:00,114.4,114.44,114.31,114.34,11434.0,103.8631,103.8994,103.7814,103.8086,11434.0
2016-10-19 14:55:00,114.31,114.46,114.31,114.39,7031.0,103.7814,103.9175,103.7814,103.854,7031.0
2016-10-19 15:00:00,114.4,114.48,114.39,114.42,4388.0,103.8631,103.9357,103.854,103.8812,4388.0
2016-10-19 15:05:00,114.44,114.49,114.41,114.42,4017.0,103.8994,103.9448,103.8722,103.8812,4017.0
2016-10-19 15:10:00,114.4,114.43,114.36,114.43,14925.0,103.8631,103.8903,103.8268,103.8903,14925.0
2016-10-19 15:15:00,114.43,114.51,114.4,114.51,5746.0,103.8903,103.9629,103.8631,103.9629,5746.0
2016-10-19 15:20:00,114.48,114.55,114.48,114.5,5500.0,103.9357,103.9993,103.9357,103.9539,5500.0
2016-10-19 15:25:00,114.5,114.52,114.39,114.41,8473.0,103.9539,103.972,103.854,103.8722,8473.0
2016-10-19 15:30:00,114.41,114.42,114.35,114.35,7383.0,103.8722,103.8812,103.8177,103.8177,7383.0
2016-10-19 15:35:00,114.36,114.37,114.31,114.35,12010.0,103.8268,103.8358,103.7814,103.8177,12010.0
2016-10-19 15:40:00,114.33,114.43,114.33,114.41,12991.0,103.7995,103.8903,103.7995,103.8722,12991.0
2016-10-19 15:45:00,114.42,114.48,114.4,114.45,25730.0,103.8812,103.9357,103.8631,103.9085,25730.0
2016-10-19 15:50:00,114.45,114.45,114.35,114.36,19076.0,103.9085,103.9085,103.8177,103.8268,19076.0
2016-10-19 15:55:00,114.37,114.38,114.26,114.31,44538.0,103.8358,103.8449,103.736,103.7814,44538.0
2016-10-20 09:30:00,114.43,114.43,114.0,114.0,19915.0,103.8903,103.8903,103.4999,103.4999,19915.0
2016-10-20 09:35:00,114.01,114.29,113.91,114.0,10749.0,103.509,103.7632,103.4182,103.4999,10749.0
2016-10-20 09:40:00,113.99,114.1,113.81,114.1,7900.0,103.4908,103.5907,103.3274,103.5907,7900.0
2016-10-20 09:45:00,114.1,114.46,113.92,114.46,17300.0,103.5907,103.9175,103.4273,103.9175,17300.0
2016-10-20 09:50:00,114.33,114.44,114.22,114.39,3217.0,103.7995,103.8994,103.6997,103.854,3217.0
2016-10-20 09:55:00,114.44,114.55,114.44,114.49,5102.0,103.8994,103.9993,103.8994,103.9448,5102.0
2016-10-20 10:00:00,114.49,114.7,114.49,114.6,14572.0,103.9448,104.1354,103.9448,104.0447,14572.0
2016-10-20 10:05:00,114.59,114.61,114.41,114.41,2121.0,104.0356,104.0537,103.8722,103.8722,2121.0
2016-10-20 10:10:00,114.4,114.55,114.38,114.52,4200.0,103.8631,103.9993,103.8449,103.972,4200.0
2016-10-20 10:15:00,114.52,114.64,114.49,114.49,3695.0,103.972,104.081,103.9448,103.9448,3695.0
2016-10-20 10:20:00,114.51,114.65,114.47,114.59,1702.0,103.9629,104.09,103.9266,104.0356,1702.0
2016-10-20 10:25:00,114.54,114.54,114.45,114.45,1950.0,103.9902,103.9902,103.9085,103.9085,1950.0
2016-10-20 10:30:00,114.33,114.41,114.26,114.36,4911.0,103.7995,103.8722,103.736,103.8268,4911.0
2016-10-20 10:35:00,114.31,114.32,114.22,114.24,3448.0,103.7814,103.7904,103.6997,103.7178,3448.0
2016-10-20 10:40:00,114.23,114.26,114.18,114.18,2213.0,103.7087,103.736,103.6633,103.6633,2213.0
2016-10-20 10:45:00,114.21,114.27,114.12,114.15,3800.0,103.6906,103.745,103.6089,103.6361,3800.0
2016-10-20 10:50:00,114.14,114.15,113.92,113.93,2158.0,103.627,103.6361,103.4273,103.4364,2158.0
2016-10-20 10:55:00,113.99,114.04,113.9,113.98,5300.0,103.4908,103.5362,103.4091,103.4818,5300.0
2016-10-20 11:00:00,114.0,114.04,113.9,113.93,2355.0,103.4999,103.5362,103.4091,103.4364,2355.0
2016-10-20 11:05:00,113.91,114.06,113.9,114.04,2801.0,103.4182,103.5544,103.4091,103.5362,2801.0
2016-10-20 11:10:00,114.01,114.23,113.96,114.23,7121.0,103.509,103.7087,103.4636,103.7087,7121.0
2016-10-20 11:15:00,114.25,114.39,114.23,114.39,4112.0,103.7269,103.854,103.7087,103.854,4112.0
2016-10-20 11:20:00,114.43,114.53,114.39,114.39,8606.0,103.8903,103.9811,103.854,103.854,8606.0
2016-10-20 11:25:00,114.4,114.44,114.25,114.28,2961.0,103.8631,103.8994,103.7269,103.7541,2961.0
2016-10-20 11:30:00,114.28,114.33,114.18,114.33,9724.0,103.7541,103.7995,103.6633,103.7995,9724.0
2016-10-20 11:35:00,114.38,114.38,114.22,114.22,2200.0,103.8449,103.8449,103.6997,103.6997,2200.0
2016-10-20 11:40:00,114.25,114.28,114.16,114.18,2811.0,103.7269,103.7541,103.6452,103.6633,2811.0
2016-10-20 11:45:00,114.18,114.24,114.13,114.2,5239.0,103.6633,103.7178,103.6179,103.6815,5239.0
2016-10-20 11:50:00,114.24,114.24,114.14,114.16,3155.0,103.7178,103.7178,103.627,103.6452,3155.0
2016-10-20 11:55:00,114.19,114.24,114.16,114.24,3100.0,103.6724,103.7178,103.6452,103.7178,3100.0
2016-10-20 12:00:00,114.4,114.51,114.34,114.37,4630.0,103.8631,103.9629,103.8086,103.8358,4630.0
2016-10-20 12:05:00,114.38,114.48,114.38,114.43,1722.0,103.8449,103.9357,103.8449,103.8903,1722.0
2016-10-20 12:10:00,114.46,114.52,114.43,114.48,1913.0,103.9175,103.972,103.8903,103.9357,1913.0
2016-10-20 12:15:00,114.47,114.63,114.47,114.63,1500.0,103.9266,104.0719,103.9266,104.0719,1500.0
2016-10-20 12:20:00,114.6,114.65,114.53,114.57,2751.0,104.0447,104.09,103.9811,104.0174,2751.0
2016-10-20 12:25:00,114.57,114.57,114.5,114.57,2329.0,104.0174,104.0174,103.9539,104.0174,2329.0
2016-10-20 12:30:00,114.56,114.57,114.47,114.53,8009.0,104.0083,104.0174,103.9266,103.9811,8009.0
2016-10-20 12:35:00,114.55,114.61,114.54,114.61,3812.0,103.9993,104.0537,103.9902,104.0537,3812.0
2016-10-20 12:40:00,114.62,114.7,114.54,114.58,6400.0,104.0628,104.1354,103.9902,104.0265,6400.0
2016-10-20 12:45:00,114.58,114.59,114.54,114.57,1800.0,104.0265,104.0356,103.9902,104.0174,1800.0
2016-10-20 12:50:00,114.56,114.58,114.48,114.5,2459.0,104.0083,104.0265,103.9357,103.9539,2459.0
2016-10-20 12:55:00,114.51,114.58,114.49,114.54,2637.0,103.9629,104.0265,103.9448,103.9902,2637.0
2016-10-20 13:00:00,114.51,114.57,114.48,114.5,4951.0,103.9629,104.0174,103.9357,103.9539,4951.0
2016-10-20 13:05:00,114.52,114.59,114.52,114.59,611.0,103.972,104.0356,103.972,104.0356,611.0
2016-10-20 13:10:00,114.58,114.62,114.54,114.57,3203.0,104.0265,104.0628,103.9902,104.0174,3203.0
2016-10-20 13:15:00,114.53,114.53,114.45,114.47,2200.0,103.9811,103.9811,103.9085,103.9266,2200.0
2016-10-20 13:20:00,114.47,114.49,114.44,114.44,3087.0,103.9266,103.9448,103.8994,103.8994,3087.0
2016-10-20 13:25:00,114.46,114.52,114.45,114.51,1400.0,103.9175,103.972,103.9085,103.9629,1400.0
2016-10-20 13:30:00,114.55,114.58,114.52,114.52,4348.0,103.9993,104.0265,103.972,103.972,4348.0
2016-10-20 13:35:00,114.55,114.68,114.54,114.68,7792.0,103.9993,104.1173,103.9902,104.1173,7792.0
2016-10-20 13:40:00,114.71,114.78,114.7,114.78,1500.0,104.1445,104.2081,104.1354,104.2081,1500.0
2016-10-20 13:45:00,114.79,114.87,114.69,114.69,3547.0,104.2172,104.2898,104.1264,104.1264,3547.0
2016-10-20 13:50:00,114.68,114.68,114.54,114.54,2386.0,104.1173,104.1173,103.9902,103.9902,2386.0
2016-10-20 13:55:00,114.54,114.58,114.51,114.52,3205.0,103.9902,104.0265,103.9629,103.972,3205.0
2016-10-20 14:00:00,114.54,114.68,114.54,114.61,3411.0,103.9902,104.1173,103.9902,104.0537,3411.0
2016-10-20 14:05:00,114.63,114.76,114.62,114.72,3700.0,104.0719,104.1899,104.0628,104.1536,3700.0
2016-10-20 14:10:00,114.69,114.72,114.64,114.72,1900.0,104.1264,104.1536,104.081,104.1536,1900.0
2016-10-20 14:15:00,114.72,114.73,114.59,114.66,4551.0,104.1536,104.1627,104.0356,104.0991,4551.0
2016-10-20 14:20:00,114.62,114.64,114.46,114.46,3248.0,104.0628,104.081,103.9175,103.9175,3248.0
2016-10-20 14:25:00,114.46,114.55,114.41,114.55,2762.0,103.9175,103.9993,103.8722,103.9993,2762.0
2016-10-20 14:30:00,114.6,114.61,114.5,114.59,2573.0,104.0447,104.0537,103.9539,104.0356,2573.0
2016-10-20 14:35:00,114.59,114.65,114.58,114.61,2532.0,104.0356,104.09,104.0265,104.0537,2532.0
2016-10-20 14:40:00,114.62,114.65,114.59,114.65,2750.0,104.0628,104.09,104.0356,104.09,2750.0
2016-10-20 14:45:00,114.65,114.75,114.58,114.75,4310.0,104.09,104.1808,104.0265,104.1808,4310.0
2016-10-20 14:50:00,114.76,114.76,114.57,114.59,2274.0,104.1899,104.1899,104.0174,104.0356,2274.0
2016-10-20 14:55:00,114.64,114.67,114.58,114.61,2300.0,104.081,104.1082,104.0265,104.0537,2300.0
2016-10-20 15:00:00,114.6,114.64,114.54,114.62,5700.0,104.0447,104.081,103.9902,104.0628,5700.0
2016-10-20 15:05:00,114.64,114.66,114.57,114.61,3814.0,104.081,104.0991,104.0174,104.0537,3814.0
2016-10-20 15:10:00,114.6,114.66,114.58,114.63,5995.0,104.0447,104.0991,104.0265,104.0719,5995.0
2016-10-20 15:15:00,114.63,114.65,114.58,114.58,8275.0,104.0719,104.09,104.0265,104.0265,8275.0
2016-10-20 15:20:00,114.58,114.6,114.53,114.55,5346.0,104.0265,104.0447,103.9811,103.9993,5346.0
2016-10-20 15:25:00,114.55,114.59,114.46,114.46,7103.0,103.9993,104.0356,103.9175,103.9175,7103.0
2016-10-20 15:30:00,114.46,114.46,114.36,114.41,12327.0,103.9175,103.9175,103.8268,103.8722,12327.0
2016-10-20 15:35:00,114.4,114.46,114.38,114.46,10444.0,103.8631,103.9175,103.8449,103.9175,10444.0
2016-10-20 15:40:00,114.45,114.49,114.39,114.44,18386.0,103.9085,103.9448,103.854,103.8994,18386.0
2016-10-20 15:45:00,114.46,114.64,114.45,114.64,13253.0,103.9175,104.081,103.9085,104.081,13253.0
2016-10-20 15:50:00,114.64,114.7,114.6,114.67,14724.0,104.081,104.1354,104.0447,104.1082,14724.0
2016-10-20 15:55:00,114.68,114.73,114.54,114.55,33086.0,104.1173,104.1627,103.9902,103.9993,33086.0
2016-10-21 09:30:00,114.0,114.23,113.56,113.72,89308.0,103.4999,103.7087,103.1004,103.2457,89308.0
2016-10-21 09:35:00,113.83,113.86,113.33,113.33,1300.0,103.3456,103.3728,102.8916,102.8916,1300.0
2016-10-21 09:40:00,113.31,113.35,113.13,113.22,8264.0,102.8735,102.9098,102.71,102.7918,8264.0
2016-10-21 09:45:00,113.07,113.25,112.93,113.12,11380.0,102.6556,102.819,102.5285,102.701,11380.0
2016-10-21 09:50:00,113.09,113.26,113.09,113.18,2260.0,102.6737,102.8281,102.6737,102.7554,2260.0
2016-10-21 09:55:00,113.21,113.23,113.11,113.21,5665.0,102.7827,102.8008,102.6919,102.7827,5665.0
2016-10-21 10:00:00,113.18,113.35,113.17,113.28,7541.0,102.7554,102.9098,102.7464,102.8462,7541.0
2016-10-21 10:05:00,113.29,113.36,113.24,113.33,4315.0,102.8553,102.9189,102.8099,102.8916,4315.0
2016-10-21 10:10:00,113.34,113.4,113.3,113.31,14748.0,102.9007,102.9552,102.8644,102.8735,14748.0
2016-10-21 10:15:00,113.32,113.5,113.32,113.5,2450.0,102.8825,103.046,102.8825,103.046,2450.0
2016-10-21 10:20:00,113.45,113.57,113.37,113.52,2320.0,103.0006,103.1095,102.9279,103.0641,2320.0
2016-10-21 10:25:00,113.47,113.48,113.37,113.48,2280.0,103.0187,103.0278,102.9279,103.0278,2280.0
2016-10-21 10:30:00,113.49,113.68,113.49,113.65,4232.0,103.0369,103.2094,103.0369,103.1822,4232.0
2016-10-21 10:35:00,113.6,113.6,113.47,113.54,3960.0,103.1368,103.1368,103.0187,103.0823,3960.0
2016-10-21 10:40:00,113.52,113.65,113.52,113.6,1925.0,103.0641,103.1822,103.0641,103.1368,1925.0
2016-10-21 10:45:00,113.62,113.64,113.53,113.56,8124.0,103.1549,103.1731,103.0732,103.1004,8124.0
2016-10-21 10:50:00,113.54,113.54,113.39,113.43,3199.0,103.0823,103.0823,102.9461,102.9824,3199.0
2016-10-21 10:55:00,113.47,113.53,113.43,113.49,3100.0,103.0187,103.0732,102.9824,103.0369,3100.0
2016-10-21 11:00:00,113.46,113.48,113.28,113.28,13748.0,103.0097,103.0278,102.8462,102.8462,13748.0
2016-10-21 11:05:00,113.27,113.38,113.26,113.36,4120.0,102.8372,102.937,102.8281,102.9189,4120.0
2016-10-21 11:10:00,113.35,113.38,113.29,113.33,3138.0,102.9098,102.937,102.8553,102.8916,3138.0
2016-10-21 11:15:00,113.31,113.4,113.26,113.32,6492.0,102.8735,102.9552,102.8281,102.8825,6492.0
2016-10-21 11:20:00,113.33,113.38,113.29,113.36,7529.0,102.8916,102.937,102.8553,102.9189,7529.0
2016-10-21 11:25:00,113.31,113.43,113.29,113.43,2300.0,102.8735,102.9824,102.8553,102.9824,2300.0
2016-10-21 11:30:00,113.47,113.5,113.38,113.5,5902.0,103.0187,103.046,102.937,103.046,5902.0
2016-10-21 11:35:00,113.5,113.51,113.48,113.51,1555.0,103.046,103.055,103.0278,103.055,1555.0
2016-10-21 11:40:00,113.49,113.59,113.48,113.58,2885.0,103.0369,103.1277,103.0278,103.1186,2885.0
2016-10-21 11:45:00,113.59,113.83,113.59,113.83,2456.0,103.1277,103.3456,103.1277,103.3456,2456.0
2016-10-21 11:50:00,113.81,113.82,113.66,113.67,8284.0,103.3274,103.3365,103.1912,103.2003,8284.0
2016-10-21 11:55:00,113.64,113.72,113.61,113.61,6451.0,103.1731,103.2457,103.1458,103.1458,6451.0
2016-10-21 12:00:00,113.6,113.63,113.54,113.56,2953.0,103.1368,103.164,103.0823,103.1004,2953.0
2016-10-21 12:05:00,113.6,113.62,113.51,113.51,1910.0,103.1368,103.1549,103.055,103.055,1910.0
2016-10-21 12:10:00,113.51,113.52,113.46,113.46,900.0,103.055,103.0641,103.0097,103.0097,900.0
2016-10-21 12:15:00,113.46,113.54,113.46,113.51,4334.0,103.0097,103.0823,103.0097,103.055,4334.0
2016-10-21 12:20:00,113.53,113.55,113.43,113.45,3312.0,103.0732,103.0914,102.9824,103.0006,3312.0
2016-10-21 12:25:00,113.47,113.47,113.41,113.45,3300.0,103.0187,103.0187,102.9643,103.0006,3300.0
2016-10-21 12:30:00,113.45,113.5,113.39,113.39,9573.0,103.0006,103.046,102.9461,102.9461,9573.0
2016-10-21 12:35:00,113.38,113.44,113.38,113.44,1200.0,102.937,102.9915,102.937,102.9915,1200.0
2016-10-21 12:40:00,113.48,113.5,113.42,113.42,3017.0,103.0278,103.046,102.9733,102.9733,3017.0
2016-10-21 12:45:00,113.41,113.49,113.41,113.49,2299.0,102.9643,103.0369,102.9643,103.0369,2299.0
2016-10-21 12:50:00,113.47,113.47,113.42,113.44,619.0,103.0187,103.0187,102.9733,102.9915,619.0
2016-10-21 12:55:00,113.53,113.58,113.52,113.52,1200.0,103.0732,103.1186,103.0641,103.0641,1200.0
2016-10-21 13:00:00,113.53,113.59,113.5,113.5,1836.0,103.0732,103.1277,103.046,103.046,1836.0
2016-10-21 13:05:00,113.51,113.64,113.51,113.64,2300.0,103.055,103.1731,103.055,103.1731,2300.0
2016-10-21 13:10:00,113.66,113.66,113.61,113.62,700.0,103.1912,103.1912,103.1458,103.1549,700.0
2016-10-21 13:15:00,113.61,113.68,113.61,113.61,2100.0,103.1458,103.2094,103.1458,103.1458,2100.0
2016-10-21 13:20:00,113.63,113.68,113.6,113.6,2656.0,103.164,103.2094,103.1368,103.1368,2656.0
2016-10-21 13:25:00,113.63,113.63,113.56,113.56,4933.0,103.164,103.164,103.1004,103.1004,4933.0
2016-10-21 13:30:00,113.57,113.59,113.53,113.59,1467.0,103.1095,103.1277,103.0732,103.1277,1467.0
2016-10-21 13:35:00,113.58,113.7,113.58,113.7,1700.0,103.1186,103.2275,103.1186,103.2275,1700.0
2016-10-21 13:40:00,113.7,113.75,113.63,113.68,6666.0,103.2275,103.2729,103.164,103.2094,6666.0
2016-10-21 13:45:00,113.72,113.83,113.71,113.83,6630.0,103.2457,103.3456,103.2366,103.3456,6630.0
2016-10-21 13:50:00,113.84,113.86,113.74,113.74,6977.0,103.3547,103.3728,103.2639,103.2639,6977.0
2016-10-21 13:55:00,113.74,113.77,113.71,113.77,24809.0,103.2639,103.2911,103.2366,103.2911,24809.0
2016-10-21 14:00:00,113.8,113.86,113.77,113.79,4453.0,103.3183,103.3728,103.2911,103.3093,4453.0
2016-10-21 14:05:00,113.78,113.82,113.77,113.77,3250.0,103.3002,103.3365,103.2911,103.2911,3250.0
2016-10-21 14:10:00,113.76,113.87,113.76,113.86,2300.0,103.282,103.3819,103.282,103.3728,2300.0
2016-10-21 14:15:00,113.87,113.96,113.87,113.96,2412.0,103.3819,103.4636,103.3819,103.4636,2412.0
2016-10-21 14:20:00,113.96,113.96,113.86,113.93,4020.0,103.4636,103.4636,103.3728,103.4364,4020.0
2016-10-21 14:25:00,113.93,114.02,113.93,114.02,2501.0,103.4364,103.5181,103.4364,103.5181,2501.0
2016-10-21 14:30:00,114.04,114.05,114.0,114.02,4285.0,103.5362,103.5453,103.4999,103.5181,4285.0
2016-10-21 14:35:00,114.02,114.05,113.99,113.99,7786.0,103.5181,103.5453,103.4908,103.4908,7786.0
2016-10-21 14:40:00,113.99,114.0,113.93,113.95,3613.0,103.4908,103.4999,103.4364,103.4545,3613.0
2016-10-21 14:45:00,113.94,113.94,113.82,113.84,3572.0,103.4454,103.4454,103.3365,103.3547,3572.0
2016-10-21 14:50:00,113.83,113.85,113.78,113.8,5827.0,103.3456,103.3637,103.3002,103.3183,5827.0
2016-10-21 14:55:00,113.79,113.88,113.79,113.81,7075.0,103.3093,103.391,103.3093,103.3274,7075.0
2016-10-21 15:00:00,113.83,113.85,113.8,113.83,9975.0,103.3456,103.3637,103.3183,103.3456,9975.0
2016-10-21 15:05:00,113.84,113.85,113.81,113.83,14588.0,103.3547,103.3637,103.3274,103.3456,14588.0
2016-10-21 15:10:00,113.83,113.84,113.79,113.79,5810.0,103.3456,103.3547,103.3093,103.3093,5810.0
2016-10-21 15:15:00,113.8,113.8,113.76,113.78,11705.0,103.3183,103.3183,103.282,103.3002,11705.0
2016-10-21 15:20:00,113.77,113.77,113.7,113.7,7379.0,103.2911,103.2911,103.2275,103.2275,7379.0
2016-10-21 15:25:00,113.71,113.76,113.69,113.75,10994.0,103.2366,103.282,103.2185,103.2729,10994.0
2016-10-21 15:30:00,113.74,113.79,113.73,113.79,11407.0,103.2639,103.3093,103.2548,103.3093,11407.0
2016-10-21 15:35:00,113.77,113.78,113.67,113.68,24005.0,103.2911,103.3002,103.2003,103.2094,24005.0
2016-10-21 15:40:00,113.68,113.73,113.64,113.72,34635.0,103.2094,103.2548,103.1731,103.2457,34635.0
2016-10-21 15:45:00,113.72,113.81,113.7,113.81,24430.0,103.2457,103.3274,103.2275,103.3274,24430.0
2016-10-21 15:50:00,113.82,113.88,113.8,113.82,21894.0,103.3365,103.391,103.3183,103.3365,21894.0
2016-10-21 15:55:00,113.8,113.82,113.7,113.73,42626.0,103.3183,103.3365,103.2275,103.2548,42626.0
2016-10-24 09:30:00,114.4,114.59,114.32,114.48,16954.0,103.8631,104.0356,103.7904,103.9357,16954.0
2016-10-24 09:35:00,114.5,114.53,114.21,114.4,3800.0,103.9539,103.9811,103.6906,103.8631,3800.0
2016-10-24 09:40:00,114.37,114.4,114.25,114.25,1500.0,103.8358,103.8631,103.7269,103.7269,1500.0
2016-10-24 09:45:00,114.35,114.52,114.27,114.52,3000.0,103.8177,103.972,103.745,103.972,3000.0
2016-10-24 09:50:00,114.61,114.61,114.42,114.48,4600.0,104.0537,104.0537,103.8812,103.9357,4600.0
2016-10-24 09:55:00,114.53,114.53,114.36,114.43,13927.0,103.9811,103.9811,103.8268,103.8903,13927.0
2016-10-24 10:00:00,114.4,114.54,114.4,114.49,2070.0,103.8631,103.9902,103.8631,103.9448,2070.0
2016-10-24 10:05:00,114.55,114.64,114.53,114.59,3557.0,103.9993,104.081,103.9811,104.0356,3557.0
2016-10-24 10:10:00,114.59,114.69,114.56,114.6,4800.0,104.0356,104.1264,104.0083,104.0447,4800.0
2016-10-24 10:15:00,114.61,114.75,114.59,114.74,3765.0,104.0537,104.1808,104.0356,104.1718,3765.0
2016-10-24 10:20:00,114.71,114.79,114.7,114.72,6860.0,104.1445,104.2172,104.1354,104.1536,6860.0
2016-10-24 10:25:00,114.73,114.87,114.73,114.77,5064.0,104.1627,104.2898,104.1627,104.199,5064.0
2016-10-24 10:30:00,114.78,114.78,114.63,114.73,2820.0,104.2081,104.2081,104.0719,104.1627,2820.0
2016-10-24 10:35:00,114.73,114.8,114.73,114.78,3700.0,104.1627,104.2262,104.1627,104.2081,3700.0
2016-10-24 10:40:00,114.82,114.84,114.66,114.71,5633.0,104.2444,104.2625,104.0991,104.1445,5633.0
2016-10-24 10:45:00,114.69,114.87,114.69,114.85,4396.0,104.1264,104.2898,104.1264,104.2716,4396.0
2016-10-24 10:50:00,114.85,114.85,114.72,114.77,5605.0,104.2716,104.2716,104.1536,104.199,5605.0
2016-10-24 10:55:00,114.79,114.93,114.78,114.78,5100.0,104.2172,104.3443,104.2081,104.2081,5100.0
2016-10-24 11:00:00,114.78,114.83,114.73,114.77,6550.0,104.2081,104.2535,104.1627,104.199,6550.0
2016-10-24 11:05:00,114.75,114.84,114.72,114.78,6899.0,104.1808,104.2625,104.1536,104.2081,6899.0
2016-10-24 11:10:00,114.76,114.88,114.76,114.88,1600.0,104.1899,104.2989,104.1899,104.2989,1600.0
2016-10-24 11:15:00,114.88,114.91,114.83,114.85,5173.0,104.2989,104.3261,104.2535,104.2716,5173.0
2016-10-24 11:20:00,114.85,114.85,114.62,114.68,14886.0,104.2716,104.2716,104.0628,104.1173,14886.0
2016-10-24 11:25:00,114.7,114.71,114.61,114.68,3415.0,104.1354,104.1445,104.0537,104.1173,3415.0
2016-10-24 11:30:00,114.73,114.84,114.69,114.84,4750.0,104.1627,104.2625,104.1264,104.2625,4750.0
2016-10-24 11:35:00,114.77,114.84,114.77,114.78,3811.0,104.199,104.2625,104.199,104.2081,3811.0
2016-10-24 11:40:00,114.79,114.83,114.76,114.82,2805.0,104.2172,104.2535,104.1899,104.2444,2805.0
2016-10-24 11:45:00,114.8,114.87,114.76,114.81,4291.0,104.2262,104.2898,104.1899,104.2353,4291.0
2016-10-24 11:50:00,114.83,114.88,114.81,114.88,3628.0,104.2535,104.2989,104.2353,104.2989,3628.0
2016-10-24 11:55:00,114.86,114.94,114.82,114.93,3600.0,104.2807,104.3533,104.2444,104.3443,3600.0
2016-10-24 12:00:00,114.94,114.97,114.85,114.85,7124.0,104.3533,104.3806,104.2716,104.2716,7124.0
2016-10-24 12:05:00,114.82,114.97,114.81,114.94,5857.0,104.2444,104.3806,104.2353,104.3533,5857.0
2016-10-24 12:10:00,114.94,115.11,114.93,115.09,5375.0,104.3533,104.5077,104.3443,104.4895,5375.0
2016-10-24 12:15:00,115.12,115.13,114.98,115.0,5613.0,104.5168,104.5258,104.3897,104.4078,5613.0
2016-10-24 12:20:00,115.01,115.1,114.99,115.04,4038.0,104.4169,104.4986,104.3987,104.4441,4038.0
2016-10-24 12:25:00,115.03,115.12,115.02,115.1,4337.0,104.435,104.5168,104.426,104.4986,4337.0
2016-10-24 12:30:00,115.13,115.13,114.99,115.09,6632.0,104.5258,104.5258,104.3987,104.4895,6632.0
2016-10-24 12:35:00,115.1,115.1,114.99,115.01,3400.0,104.4986,104.4986,104.3987,104.4169,3400.0
2016-10-24 12:40:00,115.01,115.18,114.96,115.18,3946.0,104.4169,104.5712,104.3715,104.5712,3946.0
2016-10-24 12:45:00,115.18,115.18,115.13,115.14,4231.0,104.5712,104.5712,104.5258,104.5349,4231.0
2016-10-24 12:50:00,115.14,115.17,115.1,115.17,2630.0,104.5349,104.5622,104.4986,104.5622,2630.0
2016-10-24 12:55:00,115.18,115.18,115.01,115.03,29767.0,104.5712,104.5712,104.4169,104.435,29767.0
2016-10-24 13:00:00,115.01,115.13,114.93,114.96,5494.0,104.4169,104.5258,104.3443,104.3715,5494.0
2016-10-24 13:05:00,114.96,115.01,114.95,115.01,3210.0,104.3715,104.4169,104.3624,104.4169,3210.0
2016-10-24 13:10:00,115.03,115.08,114.98,114.98,5147.0,104.435,104.4804,104.3897,104.3897,5147.0
2016-10-24 13:15:00,114.97,114.97,114.89,114.89,3375.0,104.3806,104.3806,104.3079,104.3079,3375.0
2016-10-24 13:20:00,114.91,115.04,114.9,115.04,2147.0,104.3261,104.4441,104.317,104.4441,2147.0
2016-10-24 13:25:00,115.04,115.09,115.03,115.06,4110.0,104.4441,104.4895,104.435,104.4623,4110.0
2016-10-24 13:30:00,115.05,115.07,114.97,114.98,5100.0,104.4532,104.4714,104.3806,104.3897,5100.0
2016-10-24 13:35:00,114.99,114.99,114.92,114.96,4888.0,104.3987,104.3987,104.3352,104.3715,4888.0
2016-10-24 13:40:00,114.95,115.01,114.92,115.01,3977.0,104.3624,104.4169,104.3352,104.4169,3977.0
2016-10-24 13:45:00,115.04,115.09,115.02,115.07,4548.0,104.4441,104.4895,104.426,104.4714,4548.0
2016-10-24 13:50:00,115.07,115.2,115.07,115.09,3534.0,104.4714,104.5894,104.4714,104.4895,3534.0
2016-10-24 13:55:00,115.11,115.14,115.04,115.1,4489.0,104.5077,104.5349,104.4441,104.4986,4489.0
2016-10-24 14:00:00,115.09,115.09,114.89,114.95,5818.0,104.4895,104.4895,104.3079,104.3624,5818.0
2016-10-24 14:05:00,114.94,114.95,114.88,114.93,7794.0,104.3533,104.3624,104.2989,104.3443,7794.0
2016-10-24 14:10:00,114.92,114.93,114.84,114.92,4615.0,104.3352,104.3443,104.2625,104.3352,4615.0
2016-10-24 14:15:00,114.92,114.92,114.87,114.9,3845.0,104.3352,104.3352,104.2898,104.317,3845.0
2016-10-24 14:20:00,114.89,114.99,114.89,114.91,3498.0,104.3079,104.3987,104.3079,104.3261,3498.0
2016-10-24 14:25:00,114.91,114.97,114.9,114.9,1724.0,104.3261,104.3806,104.317,104.317,1724.0
2016-10-24 14:30:00,114.88,114.88,114.81,114.85,2206.0,104.2989,104.2989,104.2353,104.2716,2206.0
2016-10-24 14:35:00,114.86,114.88,114.81,114.81,3857.0,104.2807,104.2989,104.2353,104.2353,3857.0
2016-10-24 14:40:00,114.84,114.89,114.77,114.79,4466.0,104.2625,104.3079,104.199,104.2172,4466.0
2016-10-24 14:45:00,114.79,114.8,114.78,114.78,1115.0,104.2172,104.2262,104.2081,104.2081,1115.0
2016-10-24 14:50:00,114.79,114.79,114.78,114.78,602.0,104.2172,104.2172,104.2081,104.2081,602.0
2016-10-24 14:55:00,114.81,114.81,114.74,114.8,4075.0,104.2353,104.2353,104.1718,104.2262,4075.0
2016-10-24 15:00:00,114.8,114.81,114.74,114.74,3005.0,104.2262,104.2353,104.1718,104.1718,3005.0
2016-10-24 15:05:00,114.75,114.77,114.71,114.71,3051.0,104.1808,104.199,104.1445,104.1445,3051.0
2016-10-24 15:10:00,114.72,114.77,114.72,114.76,3912.0,104.1536,104.199,104.1536,104.1899,3912.0
2016-10-24 15:15:00,114.74,114.78,114.71,114.72,6171.0,104.1718,104.2081,104.1445,104.1536,6171.0
2016-10-24 15:20:00,114.73,114.77,114.68,114.69,4467.0,104.1627,104.199,104.1173,104.1264,4467.0
2016-10-24 15:25:00,114.69,114.75,114.68,114.74,5884.0,104.1264,104.1808,104.1173,104.1718,5884.0
2016-10-24 15:30:00,114.75,114.75,114.7,114.7,5269.0,104.1808,104.1808,104.1354,104.1354,5269.0
2016-10-24 15:35:00,114.72,114.77,114.69,114.76,7351.0,104.1536,104.199,104.1264,104.1899,7351.0
2016-10-24 15:40:00,114.75,114.78,114.71,114.77,10540.0,104.1808,104.2081,104.1445,104.199,10540.0
2016-10-24 15:45:00,114.76,114.77,114.7,114.71,11221.0,104.1899,104.199,104.1354,104.1445,11221.0
2016-10-24 15:50:00,114.71,114.76,114.71,114.71,12634.0,104.1445,104.1899,104.1445,104.1445,12634.0
2016-10-24 15:55:00,114.7,114.82,114.69,114.71,36284.0,104.1354,104.2444,104.1264,104.1445,36284.0
2016-10-25 09:30:00,114.77,114.82,114.25,114.25,26436.0,104.199,104.2444,103.7269,103.7269,26436.0
2016-10-25 09:35:00,114.27,114.46,114.18,114.36,10112.0,103.745,103.9175,103.6633,103.8268,10112.0
2016-10-25 09:40:00,114.32,114.49,114.18,114.45,5529.0,103.7904,103.9448,103.6633,103.9085,5529.0
2016-10-25 09:45:00,114.4,114.48,114.3,114.32,6185.0,103.8631,103.9357,103.7723,103.7904,6185.0
2016-10-25 09:50:00,114.31,114.42,114.29,114.33,4022.0,103.7814,103.8812,103.7632,103.7995,4022.0
2016-10-25 09:55:00,114.37,114.39,114.31,114.35,3148.0,103.8358,103.854,103.7814,103.8177,3148.0
2016-10-25 10:00:00,114.32,114.43,114.29,114.43,3091.0,103.7904,103.8903,103.7632,103.8903,3091.0
2016-10-25 10:05:00,114.42,114.42,114.31,114.31,3656.0,103.8812,103.8812,103.7814,103.7814,3656.0
2016-10-25 10:10:00,114.37,114.51,114.37,114.5,10605.0,103.8358,103.9629,103.8358,103.9539,10605.0
2016-10-25 10:15:00,114.5,114.51,114.42,114.5,16568.0,103.9539,103.9629,103.8812,103.9539,16568.0
2016-10-25 10:20:00,114.5,114.5,114.4,114.41,4060.0,103.9539,103.9539,103.8631,103.8722,4060.0
2016-10-25 10:25:00,114.36,114.41,114.22,114.41,6500.0,103.8268,103.8722,103.6997,103.8722,6500.0
2016-10-25 10:30:00,114.42,114.42,114.26,114.4,12458.0,103.8812,103.8812,103.736,103.8631,12458.0
2016-10-25 10:35:00,114.42,114.53,114.42,114.53,3683.0,103.8812,103.9811,103.8812,103.9811,3683.0
2016-10-25 10:40:00,114.51,114.54,114.48,114.5,6339.0,103.9629,103.9902,103.9357,103.9539,6339.0
2016-10-25 10:45:00,114.48,114.49,114.4,114.41,26181.0,103.9357,103.9448,103.8631,103.8722,26181.0
2016-10-25 10:50:00,114.4,114.4,114.11,114.11,11003.0,103.8631,103.8631,103.5998,103.5998,11003.0
2016-10-25 10:55:00,114.1,114.11,114.04,114.05,2102.0,103.5907,103.5998,103.5362,103.5453,2102.0
2016-10-25 11:00:00,114.08,114.18,114.05,114.12,3500.0,103.5725,103.6633,103.5453,103.6089,3500.0
2016-10-25 11:05:00,114.15,114.15,114.06,114.06,9301.0,103.6361,103.6361,103.5544,103.5544,9301.0
2016-10-25 11:10:00,114.09,114.14,114.03,114.07,6528.0,103.5816,103.627,103.5272,103.5635,6528.0
2016-10-25 11:15:00,114.12,114.12,113.91,113.91,4251.0,103.6089,103.6089,103.4182,103.4182,4251.0
2016-10-25 11:20:00,113.89,113.89,113.7,113.7,8814.0,103.4,103.4,103.2275,103.2275,8814.0
2016-10-25 11:25:00,113.74,113.84,113.72,113.84,10502.0,103.2639,103.3547,103.2457,103.3547,10502.0
2016-10-25 11:30:00,113.78,113.83,113.7,113.78,3424.0,103.3002,103.3456,103.2275,103.3002,3424.0
2016-10-25 11:35:00,113.8,113.9,113.78,113.83,6205.0,103.3183,103.4091,103.3002,103.3456,6205.0
2016-10-25 11:40:00,113.82,113.89,113.76,113.82,14894.0,103.3365,103.4,103.282,103.3365,14894.0
2016-10-25 11:45:00,113.78,113.78,113.72,113.76,3875.0,103.3002,103.3002,103.2457,103.282,3875.0
2016-10-25 11:50:00,113.74,113.88,113.74,113.86,3327.0,103.2639,103.391,103.2639,103.3728,3327.0
2016-10-25 11:55:00,113.86,113.91,113.8,113.8,3552.0,103.3728,103.4182,103.3183,103.3183,3552.0
2016-10-25 12:00:00,113.79,113.95,113.74,113.86,6538.0,103.3093,103.4545,103.2639,103.3728,6538.0
2016-10-25 12:05:00,113.88,113.89,113.67,113.79,4679.0,103.391,103.4,103.2003,103.3093,4679.0
2016-10-25 12:10:00,113.72,113.84,113.71,113.79,4135.0,103.2457,103.3547,103.2366,103.3093,4135.0
2016-10-25 12:15:00,113.76,113.82,113.68,113.81,7838.0,103.282,103.3365,103.2094,103.3274,7838.0
2016-10-25 12:20:00,113.81,113.82,113.7,113.74,4591.0,103.3274,103.3365,103.2275,103.2639,4591.0
2016-10-25 12:25:00,113.73,113.75,113.63,113.65,5750.0,103.2548,103.2729,103.164,103.1822,5750.0
2016-10-25 12:30:00,113.68,113.68,113.59,113.6,6407.0,103.2094,103.2094,103.1277,103.1368,6407.0
2016-10-25 12:35:00,113.6,113.72,113.58,113.72,6300.0,103.1368,103.2457,103.1186,103.2457,6300.0
2016-10-25 12:40:00,113.72,113.8,113.66,113.71,9336.0,103.2457,103.3183,103.1912,103.2366,9336.0
2016-10-25 12:45:00,113.72,113.81,113.72,113.75,4928.0,103.2457,103.3274,103.2457,103.2729,4928.0
2016-10-25 12:50:00,113.72,113.78,113.67,113.68,10867.0,103.2457,103.3002,103.2003,103.2094,10867.0
2016-10-25 12:55:00,113.66,113.71,113.62,113.7,7313.0,103.1912,103.2366,103.1549,103.2275,7313.0
2016-10-25 13:00:00,113.68,113.69,113.54,113.56,3721.0,103.2094,103.2185,103.0823,103.1004,3721.0
2016-10-25 13:05:00,113.59,113.59,113.52,113.54,4651.0,103.1277,103.1277,103.0641,103.0823,4651.0
2016-10-25 13:10:00,113.56,113.57,113.5,113.55,5292.0,103.1004,103.1095,103.046,103.0914,5292.0
2016-10-25 13:15:00,113.52,113.59,113.52,113.53,4493.0,103.0641,103.1277,103.0641,103.0732,4493.0
2016-10-25 13:20:00,113.54,113.59,113.52,113.55,10663.0,103.0823,103.1277,103.0641,103.0914,10663.0
2016-10-25 13:25:00,113.54,113.59,113.47,113.55,6827.0,103.0823,103.1277,103.0187,103.0914,6827.0
2016-10-25 13:30:00,113.56,113.59,113.49,113.56,7758.0,103.1004,103.1277,103.0369,103.1004,7758.0
2016-10-25 13:35:00,113.59,113.59,113.54,113.56,3100.0,103.1277,103.1277,103.0823,103.1004,3100.0
2016-10-25 13:40:00,113.56,113.63,113.54,113.61,22213.0,103.1004,103.164,103.0823,103.1458,22213.0
2016-10-25 13:45:00,113.6,113.76,113.6,113.76,9661.0,103.1368,103.282,103.1368,103.282,9661.0
2016-10-25 13:50:00,113.77,113.87,113.7,113.7,9121.0,103.2911,103.3819,103.2275,103.2275,9121.0
2016-10-25 13:55:00,113.7,113.75,113.69,113.74,4149.0,103.2275,103.2729,103.2185,103.2639,4149.0
2016-10-25 14:00:00,113.75,113.77,113.69,113.7,9336.0,103.2729,103.2911,103.2185,103.2275,9336.0
2016-10-25 14:05:00,113.7,113.76,113.68,113.71,7041.0,103.2275,103.282,103.2094,103.2366,7041.0
2016-10-25 14:10:00,113.7,113.73,113.68,113.73,6917.0,103.2275,103.2548,103.2094,103.2548,6917.0
2016-10-25 14:15:00,113.73,113.81,113.73,113.74,5385.0,103.2548,103.3274,103.2548,103.2639,5385.0
2016-10-25 14:20:00,113.73,113.87,113.71,113.82,10365.0,103.2548,103.3819,103.2366,103.3365,10365.0
2016-10-25 14:25:00,113.8,113.82,113.72,113.72,5760.0,103.3183,103.3365,103.2457,103.2457,5760.0
2016-10-25 14:30:00,113.71,113.77,113.68,113.72,9296.0,103.2366,103.2911,103.2094,103.2457,9296.0
2016-10-25 14:35:00,113.7,113.74,113.68,113.73,10882.0,103.2275,103.2639,103.2094,103.2548,10882.0
2016-10-25 14:40:00,113.75,113.77,113.67,113.69,3733.0,103.2729,103.2911,103.2003,103.2185,3733.0
2016-10-25 14:45:00,113.67,113.69,113.61,113.62,6620.0,103.2003,103.2185,103.1458,103.1549,6620.0
2016-10-25 14:50:00,113.62,113.63,113.5,113.52,5380.0,103.1549,103.164,103.046,103.0641,5380.0
2016-10-25 14:55:00,113.49,113.49,113.39,113.4,4023.0,103.0369,103.0369,102.9461,102.9552,4023.0
2016-10-25 15:00:00,113.38,113.44,113.29,113.29,10091.0,102.937,102.9915,102.8553,102.8553,10091.0
2016-10-25 15:05:00,113.29,113.36,113.28,113.32,8006.0,102.8553,102.9189,102.8462,102.8825,8006.0
2016-10-25 15:10:00,113.3,113.44,113.29,113.34,15894.0,102.8644,102.9915,102.8553,102.9007,15894.0
2016-10-25 15:15:00,113.36,113.39,113.33,113.33,12162.0,102.9189,102.9461,102.8916,102.8916,12162.0
2016-10-25 15:20:00,113.33,113.34,113.29,113.31,8603.0,102.8916,102.9007,102.8553,102.8735,8603.0
2016-10-25 15:25:00,113.31,113.4,113.31,113.4,13256.0,102.8735,102.9552,102.8735,102.9552,13256.0
2016-10-25 15:30:00,113.4,113.4,113.35,113.37,14233.0,102.9552,102.9552,102.9098,102.9279,14233.0
2016-10-25 15:35:00,113.36,113.38,113.31,113.33,12442.0,102.9189,102.937,102.8735,102.8916,12442.0
2016-10-25 15:40:00,113.32,113.34,113.25,113.25,13857.0,102.8825,102.9007,102.819,102.819,13857.0
2016-10-25 15:45:00,113.24,113.28,113.19,113.25,37718.0,102.8099,102.8462,102.7645,102.819,37718.0
2016-10-25 15:50:00,113.27,113.27,113.15,113.15,35275.0,102.8372,102.8372,102.7282,102.7282,35275.0
2016-10-25 15:55:00,113.15,113.22,113.08,113.2,71647.0,102.7282,102.7918,102.6647,102.7736,71647.0
2016-10-26 09:30:00,112.26,112.47,111.13,111.27,57342.0,101.9202,102.1108,100.8943,101.0214,57342.0
2016-10-26 09:35:00,111.35,111.35,110.66,110.68,44661.0,101.094,101.094,100.4676,100.4857,44661.0
2016-10-26 09:40:00,110.68,111.19,110.62,110.84,38820.0,100.4857,100.9487,100.4312,100.631,38820.0
2016-10-26 09:45:00,110.93,111.19,110.87,110.98,35703.0,100.7127,100.9487,100.6582,100.7581,35703.0
2016-10-26 09:50:00,110.97,110.98,110.68,110.83,56655.0,100.749,100.7581,100.4857,100.6219,56655.0
2016-10-26 09:55:00,110.83,110.96,110.75,110.95,24164.0,100.6219,100.7399,100.5493,100.7308,24164.0
2016-10-26 10:00:00,110.96,111.15,110.87,111.0,16466.0,100.7399,100.9124,100.6582,100.7762,16466.0
2016-10-26 10:05:00,111.04,111.22,111.02,111.21,9920.0,100.8126,100.976,100.7944,100.9669,9920.0
2016-10-26 10:10:00,111.21,111.58,111.2,111.47,12725.0,100.9669,101.3028,100.9578,101.2029,12725.0
2016-10-26 10:15:00,111.46,111.56,111.12,111.12,15224.0,101.1939,101.2847,100.8852,100.8852,15224.0
2016-10-26 10:20:00,111.08,111.2,110.8,110.88,10620.0,100.8489,100.9578,100.5947,100.6673,10620.0
2016-10-26 10:25:00,110.92,110.94,110.53,110.53,31212.0,100.7036,100.7218,100.3495,100.3495,31212.0
2016-10-26 10:30:00,110.55,110.73,110.16,110.31,36023.0,100.3677,100.5311,100.0136,100.1498,36023.0
2016-10-26 10:35:00,110.31,110.62,110.31,110.51,20181.0,100.1498,100.4312,100.1498,100.3314,20181.0
2016-10-26 10:40:00,110.5,110.53,110.37,110.37,16481.0,100.3223,100.3495,100.2043,100.2043,16481.0
2016-10-26 10:45:00,110.36,110.5,110.25,110.5,19160.0,100.1952,100.3223,100.0953,100.3223,19160.0
2016-10-26 10:50:00,110.44,110.47,110.14,110.14,31538.0,100.2678,100.2951,99.9954,99.9954,31538.0
2016-10-26 10:55:00,110.17,110.39,110.1,110.35,39137.0,100.0227,100.2224,99.9591,100.1861,39137.0
2016-10-26 11:00:00,110.38,110.68,110.32,110.68,35493.0,100.2133,100.4857,100.1589,100.4857,35493.0
2016-10-26 11:05:00,110.67,110.77,110.51,110.56,19174.0,100.4766,100.5674,100.3314,100.3768,19174.0
2016-10-26 11:10:00,110.59,110.65,110.45,110.55,17897.0,100.404,100.4585,100.2769,100.3677,17897.0
2016-10-26 11:15:00,110.57,110.57,110.3,110.34,19920.0,100.3858,100.3858,100.1407,100.177,19920.0
2016-10-26 11:20:00,110.34,110.55,110.33,110.5,18822.0,100.177,100.3677,100.1679,100.3223,18822.0
2016-10-26 11:25:00,110.48,110.53,110.42,110.48,25893.0,100.3041,100.3495,100.2497,100.3041,25893.0
2016-10-26 11:30:00,110.47,110.76,110.45,110.76,16064.0,100.2951,100.5583,100.2769,100.5583,16064.0
2016-10-26 11:35:00,110.75,110.83,110.72,110.72,20119.0,100.5493,100.6219,100.522,100.522,20119.0
2016-10-26 11:40:00,110.72,110.86,110.72,110.83,7820.0,100.522,100.6491,100.522,100.6219,7820.0
2016-10-26 11:45:00,110.81,110.96,110.78,110.82,7266.0,100.6037,100.7399,100.5765,100.6128,7266.0
2016-10-26 11:50:00,110.81,110.98,110.74,110.75,18105.0,100.6037,100.7581,100.5402,100.5493,18105.0
2016-10-26 11:55:00,110.79,110.85,110.69,110.69,10791.0,100.5856,100.6401,100.4948,100.4948,10791.0
2016-10-26 12:00:00,110.67,110.87,110.67,110.69,14524.0,100.4766,100.6582,100.4766,100.4948,14524.0
2016-10-26 12:05:00,110.71,110.73,110.63,110.65,14615.0,100.5129,100.5311,100.4403,100.4585,14615.0
2016-10-26 12:10:00,110.65,110.7,110.64,110.65,3600.0,100.4585,100.5039,100.4494,100.4585,3600.0
2016-10-26 12:15:00,110.65,110.66,110.59,110.62,9307.0,100.4585,100.4676,100.404,100.4312,9307.0
2016-10-26 12:20:00,110.61,110.75,110.53,110.54,8769.0,100.4222,100.5493,100.3495,100.3586,8769.0
2016-10-26 12:25:00,110.54,110.55,110.45,110.46,10424.0,100.3586,100.3677,100.2769,100.286,10424.0
2016-10-26 12:30:00,110.47,110.49,110.42,110.43,7715.0,100.2951,100.3132,100.2497,100.2587,7715.0
2016-10-26 12:35:00,110.43,110.46,110.42,110.42,14230.0,100.2587,100.286,100.2497,100.2497,14230.0
2016-10-26 12:40:00,110.45,110.48,110.42,110.43,6752.0,100.2769,100.3041,100.2497,100.2587,6752.0
2016-10-26 12:45:00,110.44,110.5,110.42,110.5,22289.0,100.2678,100.3223,100.2497,100.3223,22289.0
2016-10-26 12:50:00,110.51,110.62,110.49,110.56,9542.0,100.3314,100.4312,100.3132,100.3768,9542.0
2016-10-26 12:55:00,110.51,110.55,110.51,110.52,4600.0,100.3314,100.3677,100.3314,100.3404,4600.0
2016-10-26 13:00:00,110.53,110.68,110.51,110.53,14530.0,100.3495,100.4857,100.3314,100.3495,14530.0
2016-10-26 13:05:00,110.54,110.57,110.51,110.51,8712.0,100.3586,100.3858,100.3314,100.3314,8712.0
2016-10-26 13:10:00,110.51,110.59,110.51,110.51,9097.0,100.3314,100.404,100.3314,100.3314,9097.0
2016-10-26 13:15:00,110.51,110.6,110.5,110.53,7680.0,100.3314,100.4131,100.3223,100.3495,7680.0
2016-10-26 13:20:00,110.53,110.62,110.53,110.6,4100.0,100.3495,100.4312,100.3495,100.4131,4100.0
2016-10-26 13:25:00,110.61,110.71,110.59,110.59,7846.0,100.4222,100.5129,100.404,100.404,7846.0
2016-10-26 13:30:00,110.57,110.62,110.56,110.62,4399.0,100.3858,100.4312,100.3768,100.4312,4399.0
2016-10-26 13:35:00,110.61,110.62,110.57,110.59,9737.0,100.4222,100.4312,100.3858,100.404,9737.0
2016-10-26 13:40:00,110.6,110.6,110.55,110.56,15577.0,100.4131,100.4131,100.3677,100.3768,15577.0
2016-10-26 13:45:00,110.56,110.56,110.48,110.48,14168.0,100.3768,100.3768,100.3041,100.3041,14168.0
2016-10-26 13:50:00,110.48,110.54,110.41,110.43,18169.0,100.3041,100.3586,100.2406,100.2587,18169.0
2016-10-26 13:55:00,110.42,110.44,110.38,110.38,14197.0,100.2497,100.2678,100.2133,100.2133,14197.0
2016-10-26 14:00:00,110.38,110.43,110.08,110.09,20160.0,100.2133,100.2587,99.941,99.9501,20160.0
2016-10-26 14:05:00,110.08,110.11,110.01,110.11,16728.0,99.941,99.9682,99.8774,99.9682,16728.0
2016-10-26 14:10:00,110.11,110.27,110.09,110.27,11320.0,99.9682,100.1135,99.9501,100.1135,11320.0
2016-10-26 14:15:00,110.28,110.35,110.26,110.32,14851.0,100.1226,100.1861,100.1044,100.1589,14851.0
2016-10-26 14:20:00,110.35,110.39,110.19,110.19,16377.0,100.1861,100.2224,100.0408,100.0408,16377.0
2016-10-26 14:25:00,110.19,110.31,110.19,110.27,21139.0,100.0408,100.1498,100.0408,100.1135,21139.0
2016-10-26 14:30:00,110.27,110.36,110.26,110.32,22745.0,100.1135,100.1952,100.1044,100.1589,22745.0
2016-10-26 14:35:00,110.35,110.37,110.27,110.3,16624.0,100.1861,100.2043,100.1135,100.1407,16624.0
2016-10-26 14:40:00,110.29,110.55,110.29,110.48,27803.0,100.1316,100.3677,100.1316,100.3041,27803.0
2016-10-26 14:45:00,110.46,110.5,110.4,110.45,11056.0,100.286,100.3223,100.2315,100.2769,11056.0
2016-10-26 14:50:00,110.44,110.45,110.34,110.35,9211.0,100.2678,100.2769,100.177,100.1861,9211.0
2016-10-26 14:55:00,110.33,110.41,110.28,110.32,12582.0,100.1679,100.2406,100.1226,100.1589,12582.0
2016-10-26 15:00:00,110.32,110.32,110.11,110.15,22402.0,100.1589,100.1589,99.9682,100.0045,22402.0
2016-10-26 15:05:00,110.15,110.16,109.96,109.96,24671.0,100.0045,100.0136,99.832,99.832,24671.0
2016-10-26 15:10:00,109.98,110.13,109.95,110.13,18921.0,99.8502,99.9864,99.8229,99.9864,18921.0
2016-10-26 15:15:00,110.13,110.2,110.09,110.15,19992.0,99.9864,100.0499,99.9501,100.0045,19992.0
2016-10-26 15:20:00,110.15,110.26,110.14,110.24,20766.0,100.0045,100.1044,99.9954,100.0862,20766.0
2016-10-26 15:25:00,110.26,110.26,110.03,110.03,20941.0,100.1044,100.1044,99.8956,99.8956,20941.0
2016-10-26 15:30:00,110.03,110.2,110.03,110.16,36711.0,99.8956,100.0499,99.8956,100.0136,36711.0
2016-10-26 15:35:00,110.15,110.19,110.09,110.09,26806.0,100.0045,100.0408,99.9501,99.9501,26806.0
2016-10-26 15:40:00,110.09,110.13,110.07,110.1,45188.0,99.9501,99.9864,99.9319,99.9591,45188.0
2016-10-26 15:45:00,110.1,110.12,109.94,109.94,63568.0,99.9591,99.9773,99.8139,99.8139,63568.0
2016-10-26 15:50:00,109.94,110.06,109.93,109.95,38853.0,99.8139,99.9228,99.8048,99.8229,38853.0
2016-10-26 15:55:00,109.95,109.99,109.84,109.89,118608.0,99.8229,99.8593,99.7231,99.7685,118608.0
2016-10-27 09:30:00,110.5,110.5,109.93,110.15,25689.0,100.3223,100.3223,99.8048,100.0045,25689.0
2016-10-27 09:35:00,110.18,110.35,109.96,109.96,19038.0,100.0318,100.1861,99.832,99.832,19038.0
2016-10-27 09:40:00,109.98,110.05,109.84,109.9,16098.0,99.8502,99.9137,99.7231,99.7776,16098.0
2016-10-27 09:45:00,109.85,110.15,109.83,109.93,31276.0,99.7322,100.0045,99.714,99.8048,31276.0
2016-10-27 09:50:00,109.91,110.0,109.89,109.97,13257.0,99.7866,99.8683,99.7685,99.8411,13257.0
2016-10-27 09:55:00,109.98,109.99,109.71,109.98,12257.0,99.8502,99.8593,99.6051,99.8502,12257.0
2016-10-27 10:00:00,109.98,110.0,109.79,109.79,6899.0,99.8502,99.8683,99.6777,99.6777,6899.0
2016-10-27 10:05:00,109.83,109.96,109.79,109.9,6952.0,99.714,99.832,99.6777,99.7776,6952.0
2016-10-27 10:10:00,109.86,109.95,109.78,109.78,14873.0,99.7412,99.8229,99.6686,99.6686,14873.0
2016-10-27 10:15:00,109.81,109.81,109.41,109.45,25531.0,99.6958,99.6958,99.3327,99.369,25531.0
2016-10-27 10:20:00,109.44,109.53,109.31,109.42,10522.0,99.3599,99.4416,99.2419,99.3418,10522.0
2016-10-27 10:25:00,109.4,109.42,109.31,109.36,12914.0,99.3236,99.3418,99.2419,99.2873,12914.0
2016-10-27 10:30:00,109.36,109.39,109.32,109.37,11731.0,99.2873,99.3145,99.251,99.2964,11731.0
2016-10-27 10:35:00,109.38,109.66,109.38,109.52,24202.0,99.3054,99.5597,99.3054,99.4326,24202.0
2016-10-27 10:40:00,109.49,109.6,109.47,109.54,19746.0,99.4053,99.5052,99.3872,99.4507,19746.0
2016-10-27 10:45:00,109.53,109.74,109.47,109.64,20395.0,99.4416,99.6323,99.3872,99.5415,20395.0
2016-10-27 10:50:00,109.63,109.75,109.49,109.71,11466.0,99.5324,99.6414,99.4053,99.6051,11466.0
2016-10-27 10:55:00,109.7,109.7,109.51,109.62,8234.0,99.596,99.596,99.4235,99.5233,8234.0
2016-10-27 11:00:00,109.6,109.75,109.53,109.7,29287.0,99.5052,99.6414,99.4416,99.596,29287.0
2016-10-27 11:05:00,109.73,109.8,109.66,109.8,13301.0,99.6232,99.6868,99.5597,99.6868,13301.0
2016-10-27 11:10:00,109.78,109.88,109.69,109.73,12256.0,99.6686,99.7594,99.5869,99.6232,12256.0
2016-10-27 11:15:00,109.75,110.04,109.75,109.95,31546.0,99.6414,99.9047,99.6414,99.8229,31546.0
2016-10-27 11:20:00,109.94,109.99,109.89,109.95,18518.0,99.8139,99.8593,99.7685,99.8229,18518.0
2016-10-27 11:25:00,109.96,110.04,109.89,109.96,14847.0,99.832,99.9047,99.7685,99.832,14847.0
2016-10-27 11:30:00,109.99,110.05,109.9,109.91,12281.0,99.8593,99.9137,99.7776,99.7866,12281.0
2016-10-27 11:35:00,109.89,109.9,109.8,109.87,6800.0,99.7685,99.7776,99.6868,99.7503,6800.0
2016-10-27 11:40:00,109.86,110.02,109.8,110.02,10227.0,99.7412,99.8865,99.6868,99.8865,10227.0
2016-10-27 11:45:00,109.99,110.04,109.97,110.04,20700.0,99.8593,99.9047,99.8411,99.9047,20700.0
2016-10-27 11:50:00,110.05,110.13,109.97,109.97,11702.0,99.9137,99.9864,99.8411,99.8411,11702.0
2016-10-27 11:55:00,109.95,110.12,109.95,110.12,12977.0,99.8229,99.9773,99.8229,99.9773,12977.0
2016-10-27 12:00:00,110.11,110.27,110.08,110.27,11010.0,99.9682,100.1135,99.941,100.1135,11010.0
2016-10-27 12:05:00,110.26,110.54,110.24,110.51,18690.0,100.1044,100.3586,100.0862,100.3314,18690.0
2016-10-27 12:10:00,110.5,110.61,110.5,110.57,15349.0,100.3223,100.4222,100.3223,100.3858,15349.0
2016-10-27 12:15:00,110.56,110.62,110.49,110.5,9087.0,100.3768,100.4312,100.3132,100.3223,9087.0
2016-10-27 12:20:00,110.5,110.53,110.49,110.5,12256.0,100.3223,100.3495,100.3132,100.3223,12256.0
2016-10-27 12:25:00,110.5,110.58,110.5,110.55,9289.0,100.3223,100.3949,100.3223,100.3677,9289.0
2016-10-27 12:30:00,110.53,110.56,110.5,110.53,4559.0,100.3495,100.3768,100.3223,100.3495,4559.0
2016-10-27 12:35:00,110.51,110.51,110.33,110.35,20477.0,100.3314,100.3314,100.1679,100.1861,20477.0
2016-10-27 12:40:00,110.32,110.32,110.01,110.11,8503.0,100.1589,100.1589,99.8774,99.9682,8503.0
2016-10-27 12:45:00,110.09,110.31,110.02,110.28,8001.0,99.9501,100.1498,99.8865,100.1226,8001.0
2016-10-27 12:50:00,110.26,110.33,110.24,110.3,7255.0,100.1044,100.1679,100.0862,100.1407,7255.0
2016-10-27 12:55:00,110.3,110.3,110.2,110.23,5815.0,100.1407,100.1407,100.0499,100.0772,5815.0
2016-10-27 13:00:00,110.19,110.3,110.19,110.28,8173.0,100.0408,100.1407,100.0408,100.1226,8173.0
2016-10-27 13:05:00,110.29,110.31,110.24,110.28,14421.0,100.1316,100.1498,100.0862,100.1226,14421.0
2016-10-27 13:10:00,110.23,110.24,110.1,110.13,11439.0,100.0772,100.0862,99.9591,99.9864,11439.0
2016-10-27 13:15:00,110.14,110.18,110.02,110.04,17870.0,99.9954,100.0318,99.8865,99.9047,17870.0
2016-10-27 13:20:00,110.04,110.11,109.92,110.04,13465.0,99.9047,99.9682,99.7957,99.9047,13465.0
2016-10-27 13:25:00,110.03,110.03,109.91,109.93,6850.0,99.8956,99.8956,99.7866,99.8048,6850.0
2016-10-27 13:30:00,109.93,109.99,109.85,109.86,6891.0,99.8048,99.8593,99.7322,99.7412,6891.0
2016-10-27 13:35:00,109.87,110.05,109.86,110.05,9645.0,99.7503,99.9137,99.7412,99.9137,9645.0
2016-10-27 13:40:00,110.06,110.06,109.82,109.82,6550.0,99.9228,99.9228,99.7049,99.7049,6550.0
2016-10-27 13:45:00,109.83,109.91,109.71,109.73,10702.0,99.714,99.7866,99.6051,99.6232,10702.0
2016-10-27 13:50:00,109.75,109.86,109.73,109.73,8467.0,99.6414,99.7412,99.6232,99.6232,8467.0
2016-10-27 13:55:00,109.71,109.74,109.66,109.66,6583.0,99.6051,99.6323,99.5597,99.5597,6583.0
2016-10-27 14:00:00,109.67,110.0,109.66,109.99,14864.0,99.5687,99.8683,99.5597,99.8593,14864.0
2016-10-27 14:05:00,109.98,109.99,109.77,109.83,34495.0,99.8502,99.8593,99.6595,99.714,34495.0
2016-10-27 14:10:00,109.86,110.17,109.86,110.13,12947.0,99.7412,100.0227,99.7412,99.9864,12947.0
2016-10-27 14:15:00,110.11,110.12,110.0,110.08,9480.0,99.9682,99.9773,99.8683,99.941,9480.0
2016-10-27 14:20:00,110.07,110.07,109.93,109.94,13363.0,99.9319,99.9319,99.8048,99.8139,13363.0
2016-10-27 14:25:00,109.94,110.05,109.85,109.92,10189.0,99.8139,99.9137,99.7322,99.7957,10189.0
2016-10-27 14:30:00,109.94,110.01,109.85,109.85,6110.0,99.8139,99.8774,99.7322,99.7322,6110.0
2016-10-27 14:35:00,109.85,109.91,109.73,109.88,18584.0,99.7322,99.7866,99.6232,99.7594,18584.0
2016-10-27 14:40:00,109.89,109.96,109.79,109.92,8833.0,99.7685,99.832,99.6777,99.7957,8833.0
2016-10-27 14:45:00,109.91,109.93,109.81,109.88,13201.0,99.7866,99.8048,99.6958,99.7594,13201.0
2016-10-27 14:50:00,109.91,109.98,109.87,109.98,27974.0,99.7866,99.8502,99.7503,99.8502,27974.0
2016-10-27 14:55:00,109.94,109.94,109.87,109.92,6910.0,99.8139,99.8139,99.7503,99.7957,6910.0
2016-10-27 15:00:00,109.93,110.02,109.91,109.98,17085.0,99.8048,99.8865,99.7866,99.8502,17085.0
2016-10-27 15:05:00,109.96,109.99,109.89,109.97,8104.0,99.832,99.8593,99.7685,99.8411,8104.0
2016-10-27 15:10:00,109.95,110.0,109.86,109.93,15456.0,99.8229,99.8683,99.7412,99.8048,15456.0
2016-10-27 15:15:00,109.94,109.97,109.82,109.83,11922.0,99.8139,99.8411,99.7049,99.714,11922.0
2016-10-27 15:20:00,109.77,109.91,109.75,109.88,11855.0,99.6595,99.7866,99.6414,99.7594,11855.0
2016-10-27 15:25:00,109.87,109.9,109.75,109.81,25337.0,99.7503,99.7776,99.6414,99.6958,25337.0
2016-10-27 15:30:00,109.83,109.99,109.8,109.99,38833.0,99.714,99.8593,99.6868,99.8593,38833.0
2016-10-27 15:35:00,109.99,110.05,109.9,109.98,30823.0,99.8593,99.9137,99.7776,99.8502,30823.0
2016-10-27 15:40:00,109.95,110.04,109.86,109.88,47074.0,99.8229,99.9047,99.7412,99.7594,47074.0
2016-10-27 15:45:00,109.87,110.02,109.81,109.82,81384.0,99.7503,99.8865,99.6958,99.7049,81384.0
2016-10-27 15:50:00,109.81,109.88,109.73,109.76,56678.0,99.6958,99.7594,99.6232,99.6504,56678.0
2016-10-27 15:55:00,109.76,109.78,109.59,109.73,99137.0,99.6504,99.6686,99.4961,99.6232,99137.0
2016-10-28 09:30:00,111.52,112.48,110.6,112.48,44842.0,101.2483,102.1199,100.4131,102.1199,44842.0
2016-10-28 09:35:00,112.43,113.97,112.0,113.85,131429.0,102.0745,103.4727,101.6841,103.3637,131429.0
2016-10-28 09:40:00,113.65,117.96,113.44,115.2,228848.0,103.1822,107.0952,102.9915,104.5894,228848.0
2016-10-28 09:45:00,115.14,116.54,115.08,116.41,181036.0,104.5349,105.806,104.4804,105.6879,181036.0
2016-10-28 09:50:00,116.48,116.48,114.83,115.12,60742.0,105.7515,105.7515,104.2535,104.5168,60742.0
2016-10-28 09:55:00,115.12,115.22,114.71,114.83,40557.0,104.5168,104.6075,104.1445,104.2535,40557.0
2016-10-28 10:00:00,114.88,115.52,114.66,115.09,50331.0,104.2989,104.8799,104.0991,104.4895,50331.0
2016-10-28 10:05:00,115.12,115.2,114.81,114.81,42387.0,104.5168,104.5894,104.2353,104.2353,42387.0
2016-10-28 10:10:00,114.82,114.82,113.63,113.87,73024.0,104.2444,104.2444,103.164,103.3819,73024.0
2016-10-28 10:15:00,113.8,114.15,113.51,113.73,49812.0,103.3183,103.6361,103.055,103.2548,49812.0
2016-10-28 10:20:00,113.77,114.06,113.54,113.56,51085.0,103.2911,103.5544,103.0823,103.1004,51085.0
2016-10-28 10:25:00,113.58,114.14,113.56,114.0,21852.0,103.1186,103.627,103.1004,103.4999,21852.0
2016-10-28 10:30:00,114.04,114.29,113.9,114.13,41191.0,103.5362,103.7632,103.4091,103.6179,41191.0
2016-10-28 10:35:00,114.13,114.19,113.85,113.86,39869.0,103.6179,103.6724,103.3637,103.3728,39869.0
2016-10-28 10:40:00,113.88,114.0,113.61,113.62,33114.0,103.391,103.4999,103.1458,103.1549,33114.0
2016-10-28 10:45:00,113.65,114.17,113.63,114.16,33635.0,103.1822,103.6543,103.164,103.6452,33635.0
2016-10-28 10:50:00,114.14,114.69,114.08,114.64,28343.0,103.627,104.1264,103.5725,104.081,28343.0
2016-10-28 10:55:00,114.64,114.64,114.22,114.25,24008.0,104.081,104.081,103.6997,103.7269,24008.0
2016-10-28 11:00:00,114.22,114.26,113.99,114.13,25473.0,103.6997,103.736,103.4908,103.6179,25473.0
2016-10-28 11:05:00,114.09,114.18,113.81,113.81,29836.0,103.5816,103.6633,103.3274,103.3274,29836.0
2016-10-28 11:10:00,113.91,113.92,113.76,113.83,15392.0,103.4182,103.4273,103.282,103.3456,15392.0
2016-10-28 11:15:00,113.79,114.0,113.67,113.77,31907.0,103.3093,103.4999,103.2003,103.2911,31907.0
2016-10-28 11:20:00,113.8,113.87,113.18,113.42,25417.0,103.3183,103.3819,102.7554,102.9733,25417.0
2016-10-28 11:25:00,113.45,113.7,113.24,113.39,16306.0,103.0006,103.2275,102.8099,102.9461,16306.0
2016-10-28 11:30:00,113.43,113.75,113.39,113.56,17974.0,102.9824,103.2729,102.9461,103.1004,17974.0
2016-10-28 11:35:00,113.58,113.93,113.48,113.93,22200.0,103.1186,103.4364,103.0278,103.4364,22200.0
2016-10-28 11:40:00,113.94,114.43,113.94,114.43,24802.0,103.4454,103.8903,103.4454,103.8903,24802.0
2016-10-28 11:45:00,114.41,114.44,114.13,114.2,21125.0,103.8722,103.8994,103.6179,103.6815,21125.0
2016-10-28 11:50:00,114.16,114.16,113.99,114.01,17854.0,103.6452,103.6452,103.4908,103.509,17854.0
2016-10-28 11:55:00,114.02,114.26,114.02,114.02,30797.0,103.5181,103.736,103.5181,103.5181,30797.0
2016-10-28 12:00:00,114.04,114.12,113.87,114.03,18118.0,103.5362,103.6089,103.3819,103.5272,18118.0
2016-10-28 12:05:00,114.04,114.15,113.98,114.15,13672.0,103.5362,103.6361,103.4818,103.6361,13672.0
2016-10-28 12:10:00,114.15,114.45,114.1,114.26,17883.0,103.6361,103.9085,103.5907,103.736,17883.0
2016-10-28 12:15:00,114.23,114.4,114.13,114.39,13385.0,103.7087,103.8631,103.6179,103.854,13385.0
2016-10-28 12:20:00,114.36,114.44,114.36,114.38,16394.0,103.8268,103.8994,103.8268,103.8449,16394.0
2016-10-28 12:25:00,114.38,114.55,114.34,114.46,22573.0,103.8449,103.9993,103.8086,103.9175,22573.0
2016-10-28 12:30:00,114.5,114.6,114.36,114.58,185789.0,103.9539,104.0447,103.8268,104.0265,185789.0
2016-10-28 12:35:00,114.57,114.86,114.52,114.81,41077.0,104.0174,104.2807,103.972,104.2353,41077.0
2016-10-28 12:40:00,114.86,115.07,114.82,115.07,19479.0,104.2807,104.4714,104.2444,104.4714,19479.0
2016-10-28 12:45:00,115.11,115.2,114.96,114.99,10659.0,104.5077,104.5894,104.3715,104.3987,10659.0
2016-10-28 12:50:00,115.0,115.13,114.92,115.01,9286.0,104.4078,104.5258,104.3352,104.4169,9286.0
2016-10-28 12:55:00,115.05,115.07,115.0,115.0,4094.0,104.4532,104.4714,104.4078,104.4078,4094.0
2016-10-28 13:00:00,115.01,115.12,114.58,114.73,17618.0,104.4169,104.5168,104.0265,104.1627,17618.0
2016-10-28 13:05:00,114.65,115.02,114.52,114.52,12019.0,104.09,104.426,103.972,103.972,12019.0
2016-10-28 13:10:00,114.66,114.93,114.36,114.75,9155.0,104.0991,104.3443,103.8268,104.1808,9155.0
2016-10-28 13:15:00,114.81,114.83,114.56,114.77,9003.0,104.2353,104.2535,104.0083,104.199,9003.0
2016-10-28 13:20:00,114.83,115.21,114.83,114.98,24436.0,104.2535,104.5985,104.2535,104.3897,24436.0
2016-10-28 13:25:00,114.98,115.04,114.92,114.99,5760.0,104.3897,104.4441,104.3352,104.3987,5760.0
2016-10-28 13:30:00,114.91,114.96,114.36,114.39,19459.0,104.3261,104.3715,103.8268,103.854,19459.0
2016-10-28 13:35:00,114.42,114.55,114.21,114.55,15902.0,103.8812,103.9993,103.6906,103.9993,15902.0
2016-10-28 13:40:00,114.55,114.95,114.48,114.89,14837.0,103.9993,104.3624,103.9357,104.3079,14837.0
2016-10-28 13:45:00,114.83,114.87,114.6,114.6,8208.0,104.2535,104.2898,104.0447,104.0447,8208.0
2016-10-28 13:50:00,114.6,114.83,114.49,114.83,6952.0,104.0447,104.2535,103.9448,104.2535,6952.0
2016-10-28 13:55:00,114.77,114.81,114.62,114.7,16738.0,104.199,104.2353,104.0628,104.1354,16738.0
2016-10-28 14:00:00,114.7,114.93,114.66,114.67,10418.0,104.1354,104.3443,104.0991,104.1082,10418.0
2016-10-28 14:05:00,114.66,114.88,114.6,114.67,18839.0,104.0991,104.2989,104.0447,104.1082,18839.0
2016-10-28 14:10:00,114.75,114.99,114.72,114.93,9892.0,104.1808,104.3987,104.1536,104.3443,9892.0
2016-10-28 14:15:00,114.93,115.22,114.85,115.19,13140.0,104.3443,104.6075,104.2716,104.5803,13140.0
2016-10-28 14:20:00,115.12,115.28,115.08,115.28,15798.0,104.5168,104.662,104.4804,104.662,15798.0
2016-10-28 14:25:00,115.26,115.34,115.12,115.25,15614.0,104.6439,104.7165,104.5168,104.6348,15614.0
2016-10-28 14:30:00,115.18,115.28,114.85,115.21,20279.0,104.5712,104.662,104.2716,104.5985,20279.0
2016-10-28 14:35:00,115.23,115.23,114.78,114.82,13475.0,104.6166,104.6166,104.2081,104.2444,13475.0
2016-10-28 14:40:00,114.78,114.87,114.68,114.76,14853.0,104.2081,104.2898,104.1173,104.1899,14853.0
2016-10-28 14:45:00,114.72,115.06,114.7,114.87,13999.0,104.1536,104.4623,104.1354,104.2898,13999.0
2016-10-28 14:50:00,114.9,115.03,114.84,114.97,14437.0,104.317,104.435,104.2625,104.3806,14437.0
2016-10-28 14:55:00,114.94,115.34,114.87,115.29,17708.0,104.3533,104.7165,104.2898,104.6711,17708.0
2016-10-28 15:00:00,115.3,115.31,115.11,115.17,33654.0,104.6802,104.6893,104.5077,104.5622,33654.0
2016-10-28 15:05:00,115.18,115.26,114.66,114.68,32414.0,104.5712,104.6439,104.0991,104.1173,32414.0
2016-10-28 15:10:00,114.68,114.7,114.52,114.53,21794.0,104.1173,104.1354,103.972,103.9811,21794.0
2016-10-28 15:15:00,114.53,114.58,114.34,114.51,34792.0,103.9811,104.0265,103.8086,103.9629,34792.0
2016-10-28 15:20:00,114.57,114.81,114.43,114.81,24273.0,104.0174,104.2353,103.8903,104.2353,24273.0
2016-10-28 15:25:00,114.81,115.03,114.75,114.85,23244.0,104.2353,104.435,104.1808,104.2716,23244.0
2016-10-28 15:30:00,114.83,114.87,114.31,114.4,54148.0,104.2535,104.2898,103.7814,103.8631,54148.0
2016-10-28 15:35:00,114.42,114.49,114.33,114.43,63360.0,103.8812,103.9448,103.7995,103.8903,63360.0
2016-10-28 15:40:00,114.45,114.45,114.08,114.2,58494.0,103.9085,103.9085,103.5725,103.6815,58494.0
2016-10-28 15:45:00,114.2,114.26,114.09,114.11,63478.0,103.6815,103.736,103.5816,103.5998,63478.0
2016-10-28 15:50:00,114.08,114.17,114.0,114.13,91567.0,103.5725,103.6543,103.4999,103.6179,91567.0
2016-10-28 15:55:00,114.14,114.41,114.14,114.25,127374.0,103.627,103.8722,103.627,103.7269,127374.0
2016-10-31 09:30:00,113.6,113.6,111.5,111.52,89244.0,103.1368,103.1368,101.2302,101.2483,89244.0
2016-10-31 09:35:00,111.53,112.3,111.35,112.27,48237.0,101.2574,101.9565,101.094,101.9293,48237.0
2016-10-31 09:40:00,112.27,112.76,112.07,112.75,91000.0,101.9293,102.3741,101.7477,102.365,91000.0
2016-10-31 09:45:00,112.75,113.82,112.73,113.8,74573.0,102.365,103.3365,102.3469,103.3183,74573.0
2016-10-31 09:50:00,113.8,113.89,112.93,112.93,23957.0,103.3183,103.4,102.5285,102.5285,23957.0
2016-10-31 09:55:00,112.97,113.74,112.9,113.52,16755.0,102.5648,103.2639,102.5012,103.0641,16755.0
2016-10-31 10:00:00,113.54,113.99,113.49,113.93,40773.0,103.0823,103.4908,103.0369,103.4364,40773.0
2016-10-31 10:05:00,113.93,114.21,113.88,114.16,105164.0,103.4364,103.6906,103.391,103.6452,105164.0
2016-10-31 10:10:00,114.16,114.16,113.94,114.11,41240.0,103.6452,103.6452,103.4454,103.5998,41240.0
2016-10-31 10:15:00,114.12,114.27,114.07,114.25,27484.0,103.6089,103.745,103.5635,103.7269,27484.0
2016-10-31 10:20:00,114.2,114.99,114.2,114.93,51076.0,103.6815,104.3987,103.6815,104.3443,51076.0
2016-10-31 10:25:00,114.91,115.14,114.87,115.12,27051.0,104.3261,104.5349,104.2898,104.5168,27051.0
2016-10-31 10:30:00,115.06,115.15,114.7,114.74,29383.0,104.4623,104.544,104.1354,104.1718,29383.0
2016-10-31 10:35:00,114.73,114.97,114.73,114.84,25412.0,104.1627,104.3806,104.1627,104.2625,25412.0
2016-10-31 10:40:00,114.85,115.06,114.65,114.7,21405.0,104.2716,104.4623,104.09,104.1354,21405.0
2016-10-31 10:45:00,114.7,114.94,114.6,114.93,18067.0,104.1354,104.3533,104.0447,104.3443,18067.0
2016-10-31 10:50:00,114.92,115.18,114.87,115.14,16697.0,104.3352,104.5712,104.2898,104.5349,16697.0
2016-10-31 10:55:00,115.18,115.38,115.18,115.23,14626.0,104.5712,104.7528,104.5712,104.6166,14626.0
2016-10-31 11:00:00,115.23,115.26,114.86,115.05,29743.0,104.6166,104.6439,104.2807,104.4532,29743.0
2016-10-31 11:05:00,115.05,115.15,114.97,115.14,22647.0,104.4532,104.544,104.3806,104.5349,22647.0
2016-10-31 11:10:00,115.14,115.15,114.9,114.98,32709.0,104.5349,104.544,104.317,104.3897,32709.0
2016-10-31 11:15:00,114.95,115.04,114.89,114.98,14444.0,104.3624,104.4441,104.3079,104.3897,14444.0
2016-10-31 11:20:00,115.0,115.03,114.81,114.83,14307.0,104.4078,104.435,104.2353,104.2535,14307.0
2016-10-31 11:25:00,114.84,114.86,114.63,114.75,15343.0,104.2625,104.2807,104.0719,104.1808,15343.0
2016-10-31 11:30:00,114.77,114.88,114.75,114.86,20024.0,104.199,104.2989,104.1808,104.2807,20024.0
2016-10-31 11:35:00,114.86,114.94,114.81,114.94,8984.0,104.2807,104.3533,104.2353,104.3533,8984.0
2016-10-31 11:40:00,114.92,114.99,114.81,114.95,11062.0,104.3352,104.3987,104.2353,104.3624,11062.0
2016-10-31 11:45:00,114.95,115.15,114.9,115.15,10261.0,104.3624,104.544,104.317,104.544,10261.0
2016-10-31 11:50:00,115.12,115.13,114.96,115.12,12320.0,104.5168,104.5258,104.3715,104.5168,12320.0
2016-10-31 11:55:00,115.1,115.12,114.68,114.69,30101.0,104.4986,104.5168,104.1173,104.1264,30101.0
2016-10-31 12:00:00,114.64,114.8,114.64,114.76,24518.0,104.081,104.2262,104.081,104.1899,24518.0
2016-10-31 12:05:00,114.77,114.9,114.75,114.9,21034.0,104.199,104.317,104.1808,104.317,21034.0
2016-10-31 12:10:00,114.88,114.97,114.88,114.96,2697.0,104.2989,104.3806,104.2989,104.3715,2697.0
2016-10-31 12:15:00,115.02,115.07,115.0,115.02,6682.0,104.426,104.4714,104.4078,104.426,6682.0
2016-10-31 12:20:00,115.01,115.05,114.84,114.93,8985.0,104.4169,104.4532,104.2625,104.3443,8985.0
2016-10-31 12:25:00,114.93,115.07,114.91,115.06,9300.0,104.3443,104.4714,104.3261,104.4623,9300.0
2016-10-31 12:30:00,115.08,115.15,115.08,115.13,15460.0,104.4804,104.544,104.4804,104.5258,15460.0
2016-10-31 12:35:00,115.13,115.13,115.03,115.08,7585.0,104.5258,104.5258,104.435,104.4804,7585.0
2016-10-31 12:40:00,115.11,115.25,115.04,115.23,8739.0,104.5077,104.6348,104.4441,104.6166,8739.0
2016-10-31 12:45:00,115.25,115.32,115.24,115.29,12442.0,104.6348,104.6983,104.6257,104.6711,12442.0
2016-10-31 12:50:00,115.29,115.36,115.25,115.28,8991.0,104.6711,104.7347,104.6348,104.662,8991.0
2016-10-31 12:55:00,115.28,115.39,115.28,115.39,4258.0,104.662,104.7619,104.662,104.7619,4258.0
2016-10-31 13:00:00,115.39,115.48,115.33,115.48,8111.0,104.7619,104.8436,104.7074,104.8436,8111.0
2016-10-31 13:05:00,115.45,115.5,115.4,115.4,14137.0,104.8164,104.8618,104.771,104.771,14137.0
2016-10-31 13:10:00,115.39,115.41,115.32,115.33,10284.0,104.7619,104.78,104.6983,104.7074,10284.0
2016-10-31 13:15:00,115.33,115.39,115.32,115.32,10597.0,104.7074,104.7619,104.6983,104.6983,10597.0
2016-10-31 13:20:00,115.36,115.46,115.35,115.43,9446.0,104.7347,104.8254,104.7256,104.7982,9446.0
2016-10-31 13:25:00,115.43,115.54,115.43,115.54,8237.0,104.7982,104.8981,104.7982,104.8981,8237.0
2016-10-31 13:30:00,115.53,115.54,115.31,115.4,13552.0,104.889,104.8981,104.6893,104.771,13552.0
2016-10-31 13:35:00,115.4,115.4,115.26,115.34,9274.0,104.771,104.771,104.6439,104.7165,9274.0
2016-10-31 13:40:00,115.36,115.46,115.23,115.36,16195.0,104.7347,104.8254,104.6166,104.7347,16195.0
2016-10-31 13:45:00,115.37,115.37,115.24,115.32,9742.0,104.7437,104.7437,104.6257,104.6983,9742.0
2016-10-31 13:50:00,115.32,115.43,115.28,115.28,8352.0,104.6983,104.7982,104.662,104.662,8352.0
2016-10-31 13:55:00,115.28,115.31,115.22,115.27,15831.0,104.662,104.6893,104.6075,104.6529,15831.0
2016-10-31 14:00:00,115.25,115.43,115.25,115.43,4461.0,104.6348,104.7982,104.6348,104.7982,4461.0
2016-10-31 14:05:00,115.42,115.42,115.19,115.19,20888.0,104.7891,104.7891,104.5803,104.5803,20888.0
2016-10-31 14:10:00,115.18,115.21,114.9,115.06,10149.0,104.5712,104.5985,104.317,104.4623,10149.0
2016-10-31 14:15:00,115.03,115.09,114.9,114.9,8670.0,104.435,104.4895,104.317,104.317,8670.0
2016-10-31 14:20:00,114.94,115.03,114.92,114.94,6634.0,104.3533,104.435,104.3352,104.3533,6634.0
2016-10-31 14:25:00,114.99,115.01,114.92,114.94,6103.0,104.3987,104.4169,104.3352,104.3533,6103.0
2016-10-31 14:30:00,114.94,115.1,114.94,115.1,6272.0,104.3533,104.4986,104.3533,104.4986,6272.0
2016-10-31 14:35:00,115.11,115.13,115.02,115.11,8109.0,104.5077,104.5258,104.426,104.5077,8109.0
2016-10-31 14:40:00,115.15,115.15,115.03,115.13,9749.0,104.544,104.544,104.435,104.5258,9749.0
2016-10-31 14:45:00,115.12,115.18,115.06,115.11,8808.0,104.5168,104.5712,104.4623,104.5077,8808.0
2016-10-31 14:50:00,115.09,115.32,115.08,115.24,10030.0,104.4895,104.6983,104.4804,104.6257,10030.0
2016-10-31 14:55:00,115.26,115.28,115.17,115.23,7738.0,104.6439,104.662,104.5622,104.6166,7738.0
2016-10-31 15:00:00,115.23,115.4,115.21,115.4,17769.0,104.6166,104.771,104.5985,104.771,17769.0
2016-10-31 15:05:00,115.41,115.47,115.4,115.45,17988.0,104.78,104.8345,104.771,104.8164,17988.0
2016-10-31 15:10:00,115.48,115.59,115.48,115.57,15681.0,104.8436,104.9435,104.8436,104.9253,15681.0
2016-10-31 15:15:00,115.57,115.57,115.31,115.31,17906.0,104.9253,104.9253,104.6893,104.6893,17906.0
2016-10-31 15:20:00,115.3,115.44,115.3,115.42,25153.0,104.6802,104.8073,104.6802,104.7891,25153.0
2016-10-31 15:25:00,115.4,115.53,115.33,115.44,27456.0,104.771,104.889,104.7074,104.8073,27456.0
2016-10-31 15:30:00,115.43,115.49,115.4,115.41,18077.0,104.7982,104.8527,104.771,104.78,18077.0
2016-10-31 15:35:00,115.4,115.52,115.4,115.46,21461.0,104.771,104.8799,104.771,104.8254,21461.0
2016-10-31 15:40:00,115.47,115.57,115.47,115.52,35798.0,104.8345,104.9253,104.8345,104.8799,35798.0
2016-10-31 15:45:00,115.52,115.55,115.41,115.46,53731.0,104.8799,104.9072,104.78,104.8254,53731.0
2016-10-31 15:50:00,115.46,115.51,115.43,115.43,64000.0,104.8254,104.8708,104.7982,104.7982,64000.0
2016-10-31 15:55:00,115.43,115.47,115.3,115.36,83393.0,104.7982,104.8345,104.6802,104.7347,83393.0
2016-11-01 09:30:00,115.99,115.99,115.42,115.73,27311.0,105.3066,105.3066,104.7891,105.0706,27311.0
2016-11-01 09:35:00,115.73,115.74,115.45,115.73,20848.0,105.0706,105.0797,104.8164,105.0706,20848.0
2016-11-01 09:40:00,115.64,115.82,115.48,115.75,24513.0,104.9889,105.1523,104.8436,105.0887,24513.0
2016-11-01 09:45:00,115.79,115.79,115.66,115.69,16549.0,105.125,105.125,105.007,105.0343,16549.0
2016-11-01 09:50:00,115.7,115.79,115.67,115.78,9010.0,105.0433,105.125,105.0161,105.116,9010.0
2016-11-01 09:55:00,115.72,115.98,115.66,115.97,21730.0,105.0615,105.2975,105.007,105.2885,21730.0
2016-11-01 10:00:00,115.99,116.63,115.96,116.37,63660.0,105.3066,105.8877,105.2794,105.6516,63660.0
2016-11-01 10:05:00,116.34,116.41,116.14,116.19,15860.0,105.6244,105.6879,105.4428,105.4882,15860.0
2016-11-01 10:10:00,116.18,116.18,115.98,116.1,28276.0,105.4791,105.4791,105.2975,105.4065,28276.0
2016-11-01 10:15:00,116.07,116.07,115.73,115.75,8009.0,105.3793,105.3793,105.0706,105.0887,8009.0
2016-11-01 10:20:00,115.72,115.74,115.58,115.63,26665.0,105.0615,105.0797,104.9344,104.9798,26665.0
2016-11-01 10:25:00,115.65,115.69,115.52,115.54,22317.0,104.9979,105.0343,104.8799,104.8981,22317.0
2016-11-01 10:30:00,115.56,115.75,115.54,115.66,16995.0,104.9162,105.0887,104.8981,105.007,16995.0
2016-11-01 10:35:00,115.63,115.69,115.57,115.62,22508.0,104.9798,105.0343,104.9253,104.9707,22508.0
2016-11-01 10:40:00,115.6,115.68,115.58,115.66,23180.0,104.9525,105.0252,104.9344,105.007,23180.0
2016-11-01 10:45:00,115.65,115.71,115.6,115.65,11321.0,104.9979,105.0524,104.9525,104.9979,11321.0
2016-11-01 10:50:00,115.68,115.75,115.64,115.65,14891.0,105.0252,105.0887,104.9889,104.9979,14891.0
2016-11-01 10:55:00,115.66,115.7,115.63,115.7,13589.0,105.007,105.0433,104.9798,105.0433,13589.0
2016-11-01 11:00:00,115.69,115.75,115.64,115.67,21916.0,105.0343,105.0887,104.9889,105.0161,21916.0
2016-11-01 11:05:00,115.67,115.7,115.6,115.64,14866.0,105.0161,105.0433,104.9525,104.9889,14866.0
2016-11-01 11:10:00,115.63,115.68,115.59,115.66,14290.0,104.9798,105.0252,104.9435,105.007,14290.0
2016-11-01 11:15:00,115.65,115.71,115.59,115.65,20030.0,104.9979,105.0524,104.9435,104.9979,20030.0
2016-11-01 11:20:00,115.66,115.66,115.41,115.41,33015.0,105.007,105.007,104.78,104.78,33015.0
2016-11-01 11:25:00,115.4,115.44,115.26,115.26,7603.0,104.771,104.8073,104.6439,104.6439,7603.0
2016-11-01 11:30:00,115.22,115.22,115.05,115.08,5701.0,104.6075,104.6075,104.4532,104.4804,5701.0
2016-11-01 11:35:00,115.07,115.19,115.06,115.19,4485.0,104.4714,104.5803,104.4623,104.5803,4485.0
2016-11-01 11:40:00,115.21,115.33,115.16,115.21,12223.0,104.5985,104.7074,104.5531,104.5985,12223.0
2016-11-01 11:45:00,115.19,115.3,115.18,115.28,4902.0,104.5803,104.6802,104.5712,104.662,4902.0
2016-11-01 11:50:00,115.3,115.35,115.21,115.35,11112.0,104.6802,104.7256,104.5985,104.7256,11112.0
2016-11-01 11:55:00,115.32,115.34,115.2,115.32,5317.0,104.6983,104.7165,104.5894,104.6983,5317.0
2016-11-01 12:00:00,115.3,115.34,115.28,115.31,7941.0,104.6802,104.7165,104.662,104.6893,7941.0
2016-11-01 12:05:00,115.31,115.34,115.21,115.3,10445.0,104.6893,104.7165,104.5985,104.6802,10445.0
2016-11-01 12:10:00,115.3,115.34,115.29,115.32,13276.0,104.6802,104.7165,104.6711,104.6983,13276.0
2016-11-01 12:15:00,115.31,115.36,115.29,115.36,13585.0,104.6893,104.7347,104.6711,104.7347,13585.0
2016-11-01 12:20:00,115.36,115.38,115.31,115.37,2599.0,104.7347,104.7528,104.6893,104.7437,2599.0
2016-11-01 12:25:00,115.37,115.49,115.37,115.48,8456.0,104.7437,104.8527,104.7437,104.8436,8456.0
2016-11-01 12:30:00,115.43,115.45,115.35,115.45,5683.0,104.7982,104.8164,104.7256,104.8164,5683.0
2016-11-01 12:35:00,115.48,115.53,115.48,115.5,9953.0,104.8436,104.889,104.8436,104.8618,9953.0
2016-11-01 12:40:00,115.5,115.62,115.49,115.6,24839.0,104.8618,104.9707,104.8527,104.9525,24839.0
2016-11-01 12:45:00,115.59,115.62,115.58,115.59,13482.0,104.9435,104.9707,104.9344,104.9435,13482.0
2016-11-01 12:50:00,115.59,115.75,115.58,115.71,35226.0,104.9435,105.0887,104.9344,105.0524,35226.0
2016-11-01 12:55:00,115.71,115.71,115.62,115.66,8970.0,105.0524,105.0524,104.9707,105.007,8970.0
2016-11-01 13:00:00,115.68,115.72,115.66,115.68,5983.0,105.0252,105.0615,105.007,105.0252,5983.0
2016-11-01 13:05:00,115.67,115.67,115.59,115.6,5543.0,105.0161,105.0161,104.9435,104.9525,5543.0
2016-11-01 13:10:00,115.6,115.61,115.52,115.52,6219.0,104.9525,104.9616,104.8799,104.8799,6219.0
2016-11-01 13:15:00,115.52,115.52,115.37,115.37,6191.0,104.8799,104.8799,104.7437,104.7437,6191.0
2016-11-01 13:20:00,115.37,115.37,115.1,115.21,6475.0,104.7437,104.7437,104.4986,104.5985,6475.0
2016-11-01 13:25:00,115.17,115.2,115.01,115.03,8459.0,104.5622,104.5894,104.4169,104.435,8459.0
2016-11-01 13:30:00,115.04,115.06,114.9,114.95,7778.0,104.4441,104.4623,104.317,104.3624,7778.0
2016-11-01 13:35:00,114.95,114.99,114.89,114.89,10429.0,104.3624,104.3987,104.3079,104.3079,10429.0
2016-11-01 13:40:00,114.89,114.92,114.71,114.71,6944.0,104.3079,104.3352,104.1445,104.1445,6944.0
2016-11-01 13:45:00,114.7,114.71,114.5,114.5,18548.0,104.1354,104.1445,103.9539,103.9539,18548.0
2016-11-01 13:50:00,114.54,114.57,114.46,114.57,6116.0,103.9902,104.0174,103.9175,104.0174,6116.0
2016-11-01 13:55:00,114.55,114.62,114.54,114.59,5499.0,103.9993,104.0628,103.9902,104.0356,5499.0
2016-11-01 14:00:00,114.57,114.7,114.51,114.61,13906.0,104.0174,104.1354,103.9629,104.0537,13906.0
2016-11-01 14:05:00,114.59,114.7,114.49,114.55,10149.0,104.0356,104.1354,103.9448,103.9993,10149.0
2016-11-01 14:10:00,114.57,114.64,114.48,114.48,9788.0,104.0174,104.081,103.9357,103.9357,9788.0
2016-11-01 14:15:00,114.42,114.42,114.13,114.34,23238.0,103.8812,103.8812,103.6179,103.8086,23238.0
2016-11-01 14:20:00,114.34,114.51,114.32,114.51,13483.0,103.8086,103.9629,103.7904,103.9629,13483.0
2016-11-01 14:25:00,114.51,114.85,114.51,114.7,18934.0,103.9629,104.2716,103.9629,104.1354,18934.0
2016-11-01 14:30:00,114.7,114.88,114.58,114.84,22269.0,104.1354,104.2989,104.0265,104.2625,22269.0
2016-11-01 14:35:00,114.81,114.9,114.65,114.77,26631.0,104.2353,104.317,104.09,104.199,26631.0
2016-11-01 14:40:00,114.68,114.68,114.46,114.58,20830.0,104.1173,104.1173,103.9175,104.0265,20830.0
2016-11-01 14:45:00,114.58,114.58,114.35,114.35,12571.0,104.0265,104.0265,103.8177,103.8177,12571.0
2016-11-01 14:50:00,114.32,114.41,114.26,114.41,6079.0,103.7904,103.8722,103.736,103.8722,6079.0
2016-11-01 14:55:00,114.43,114.49,114.33,114.41,13381.0,103.8903,103.9448,103.7995,103.8722,13381.0
2016-11-01 15:00:00,114.39,114.55,114.34,114.36,21350.0,103.854,103.9993,103.8086,103.8268,21350.0
2016-11-01 15:05:00,114.36,114.41,114.27,114.34,27115.0,103.8268,103.8722,103.745,103.8086,27115.0
2016-11-01 15:10:00,114.32,114.35,114.25,114.29,15809.0,103.7904,103.8177,103.7269,103.7632,15809.0
2016-11-01 15:15:00,114.28,114.65,114.24,114.53,43151.0,103.7541,104.09,103.7178,103.9811,43151.0
2016-11-01 15:20:00,114.52,114.54,114.41,114.46,21778.0,103.972,103.9902,103.8722,103.9175,21778.0
2016-11-01 15:25:00,114.47,114.61,114.45,114.59,16441.0,103.9266,104.0537,103.9085,104.0356,16441.0
2016-11-01 15:30:00,114.58,114.68,114.57,114.67,20933.0,104.0265,104.1173,104.0174,104.1082,20933.0
2016-11-01 15:35:00,114.67,114.76,114.54,114.75,25047.0,104.1082,104.1899,103.9902,104.1808,25047.0
2016-11-01 15:40:00,114.74,114.83,114.71,114.81,25158.0,104.1718,104.2535,104.1445,104.2353,25158.0
2016-11-01 15:45:00,114.8,115.07,114.79,114.99,44683.0,104.2262,104.4714,104.2172,104.3987,44683.0
2016-11-01 15:50:00,114.99,115.0,114.81,114.91,50304.0,104.3987,104.4078,104.2353,104.3261,50304.0
2016-11-01 15:55:00,114.91,114.97,114.7,114.79,73389.0,104.3261,104.3806,104.1354,104.2172,73389.0
2016-11-02 09:30:00,114.93,114.99,114.6,114.9,11557.0,104.3443,104.3987,104.0447,104.317,11557.0
2016-11-02 09:35:00,115.0,115.15,114.95,115.04,5269.0,104.4078,104.544,104.3624,104.4441,5269.0
2016-11-02 09:40:00,114.98,114.98,114.73,114.81,2950.0,104.3897,104.3897,104.1627,104.2353,2950.0
2016-11-02 09:45:00,114.9,114.9,114.54,114.6,7033.0,104.317,104.317,103.9902,104.0447,7033.0
2016-11-02 09:50:00,114.58,115.3,114.51,115.3,11372.0,104.0265,104.6802,103.9629,104.6802,11372.0
2016-11-02 09:55:00,115.28,115.51,115.11,115.51,6121.0,104.662,104.8708,104.5077,104.8708,6121.0
2016-11-02 10:00:00,115.51,115.71,115.39,115.7,7891.0,104.8708,105.0524,104.7619,105.0433,7891.0
2016-11-02 10:05:00,115.54,115.72,115.52,115.72,5600.0,104.8981,105.0615,104.8799,105.0615,5600.0
2016-11-02 10:10:00,115.75,115.75,115.5,115.59,14578.0,105.0887,105.0887,104.8618,104.9435,14578.0
2016-11-02 10:15:00,115.62,115.81,115.62,115.74,10648.0,104.9707,105.1432,104.9707,105.0797,10648.0
2016-11-02 10:20:00,115.68,115.91,115.6,115.67,12563.0,105.0252,105.234,104.9525,105.0161,12563.0
2016-11-02 10:25:00,115.69,116.0,115.69,116.0,8079.0,105.0343,105.3157,105.0343,105.3157,8079.0
2016-11-02 10:30:00,115.93,115.96,115.78,115.84,10315.0,105.2522,105.2794,105.116,105.1704,10315.0
2016-11-02 10:35:00,115.82,115.93,115.76,115.84,9000.0,105.1523,105.2522,105.0978,105.1704,9000.0
2016-11-02 10:40:00,115.9,115.99,115.8,115.92,9242.0,105.2249,105.3066,105.1341,105.2431,9242.0
2016-11-02 10:45:00,115.94,116.28,115.91,116.28,12530.0,105.2612,105.5699,105.234,105.5699,12530.0
2016-11-02 10:50:00,116.25,116.29,116.09,116.28,11334.0,105.5427,105.579,105.3974,105.5699,11334.0
2016-11-02 10:55:00,116.29,116.47,116.25,116.4,20459.0,105.579,105.7424,105.5427,105.6789,20459.0
2016-11-02 11:00:00,116.4,116.42,116.16,116.19,16752.0,105.6789,105.697,105.461,105.4882,16752.0
2016-11-02 11:05:00,116.14,116.3,116.13,116.3,7242.0,105.4428,105.5881,105.4337,105.5881,7242.0
2016-11-02 11:10:00,116.35,116.45,116.33,116.4,12291.0,105.6335,105.7243,105.6153,105.6789,12291.0
2016-11-02 11:15:00,116.37,116.53,116.35,116.52,5545.0,105.6516,105.7969,105.6335,105.7878,5545.0
2016-11-02 11:20:00,116.5,116.52,116.34,116.4,10801.0,105.7697,105.7878,105.6244,105.6789,10801.0
2016-11-02 11:25:00,116.42,116.59,116.42,116.59,8755.0,105.697,105.8514,105.697,105.8514,8755.0
2016-11-02 11:30:00,116.54,116.76,116.54,116.69,11640.0,105.806,106.0057,105.806,105.9422,11640.0
2016-11-02 11:35:00,116.68,116.72,116.42,116.42,12176.0,105.9331,105.9694,105.697,105.697,12176.0
2016-11-02 11:40:00,116.45,116.5,116.21,116.21,12474.0,105.7243,105.7697,105.5064,105.5064,12474.0
2016-11-02 11:45:00,116.26,116.37,116.23,116.29,9646.0,105.5518,105.6516,105.5245,105.579,9646.0
2016-11-02 11:50:00,116.3,116.3,116.18,116.26,4600.0,105.5881,105.5881,105.4791,105.5518,4600.0
2016-11-02 11:55:00,116.2,116.33,116.17,116.2,5602.0,105.4973,105.6153,105.47,105.4973,5602.0
2016-11-02 12:00:00,116.2,116.25,116.11,116.12,9758.0,105.4973,105.5427,105.4156,105.4247,9758.0
2016-11-02 12:05:00,116.15,116.33,116.02,116.33,9801.0,105.4519,105.6153,105.3339,105.6153,9801.0
2016-11-02 12:10:00,116.33,116.45,116.31,116.32,11042.0,105.6153,105.7243,105.5972,105.6062,11042.0
2016-11-02 12:15:00,116.3,116.3,116.21,116.21,3526.0,105.5881,105.5881,105.5064,105.5064,3526.0
2016-11-02 12:20:00,116.26,116.26,115.95,116.02,24055.0,105.5518,105.5518,105.2703,105.3339,24055.0
2016-11-02 12:25:00,116.02,116.09,115.98,116.0,9905.0,105.3339,105.3974,105.2975,105.3157,9905.0
2016-11-02 12:30:00,116.0,116.02,115.9,116.0,8868.0,105.3157,105.3339,105.2249,105.3157,8868.0
2016-11-02 12:35:00,116.0,116.01,115.92,115.96,10356.0,105.3157,105.3248,105.2431,105.2794,10356.0
2016-11-02 12:40:00,115.96,116.07,115.96,116.06,5316.0,105.2794,105.3793,105.2794,105.3702,5316.0
2016-11-02 12:45:00,116.06,116.06,115.96,116.0,11541.0,105.3702,105.3702,105.2794,105.3157,11541.0
2016-11-02 12:50:00,116.01,116.04,115.95,116.0,7822.0,105.3248,105.352,105.2703,105.3157,7822.0
2016-11-02 12:55:00,116.01,116.13,116.0,116.13,9106.0,105.3248,105.4337,105.3157,105.4337,9106.0
2016-11-02 13:00:00,116.15,116.19,116.03,116.04,5667.0,105.4519,105.4882,105.3429,105.352,5667.0
2016-11-02 13:05:00,116.01,116.05,115.99,116.03,2800.0,105.3248,105.3611,105.3066,105.3429,2800.0
2016-11-02 13:10:00,116.06,116.11,115.97,116.05,20602.0,105.3702,105.4156,105.2885,105.3611,20602.0
2016-11-02 13:15:00,116.01,116.04,115.96,115.98,6591.0,105.3248,105.352,105.2794,105.2975,6591.0
2016-11-02 13:20:00,116.0,116.06,115.96,116.02,9438.0,105.3157,105.3702,105.2794,105.3339,9438.0
2016-11-02 13:25:00,116.01,116.16,115.98,116.13,19634.0,105.3248,105.461,105.2975,105.4337,19634.0
2016-11-02 13:30:00,116.1,116.22,116.07,116.22,7501.0,105.4065,105.5154,105.3793,105.5154,7501.0
2016-11-02 13:35:00,116.19,116.19,116.07,116.11,8060.0,105.4882,105.4882,105.3793,105.4156,8060.0
2016-11-02 13:40:00,116.1,116.25,116.1,116.24,9970.0,105.4065,105.5427,105.4065,105.5336,9970.0
2016-11-02 13:45:00,116.25,116.25,116.06,116.1,5290.0,105.5427,105.5427,105.3702,105.4065,5290.0
2016-11-02 13:50:00,116.08,116.2,116.08,116.15,5858.0,105.3883,105.4973,105.3883,105.4519,5858.0
2016-11-02 13:55:00,116.14,116.17,116.01,116.15,12369.0,105.4428,105.47,105.3248,105.4519,12369.0
2016-11-02 14:00:00,116.15,116.2,116.06,116.07,15946.0,105.4519,105.4973,105.3702,105.3793,15946.0
2016-11-02 14:05:00,115.98,115.99,115.51,115.54,6665.0,105.2975,105.3066,104.8708,104.8981,6665.0
2016-11-02 14:10:00,115.56,115.79,115.54,115.6,12614.0,104.9162,105.125,104.8981,104.9525,12614.0
2016-11-02 14:15:00,115.58,115.67,115.46,115.65,11270.0,104.9344,105.0161,104.8254,104.9979,11270.0
2016-11-02 14:20:00,115.71,115.75,115.49,115.63,12285.0,105.0524,105.0887,104.8527,104.9798,12285.0
2016-11-02 14:25:00,115.67,116.02,115.63,115.98,23446.0,105.0161,105.3339,104.9798,105.2975,23446.0
2016-11-02 14:30:00,115.99,116.07,115.91,115.97,18002.0,105.3066,105.3793,105.234,105.2885,18002.0
2016-11-02 14:35:00,115.94,116.11,115.94,116.0,14859.0,105.2612,105.4156,105.2612,105.3157,14859.0
2016-11-02 14:40:00,115.99,116.2,115.93,116.17,12621.0,105.3066,105.4973,105.2522,105.47,12621.0
2016-11-02 14:45:00,116.14,116.15,115.94,115.94,11982.0,105.4428,105.4519,105.2612,105.2612,11982.0
2016-11-02 14:50:00,115.9,115.93,115.75,115.84,7732.0,105.2249,105.2522,105.0887,105.1704,7732.0
2016-11-02 14:55:00,115.85,116.09,115.85,115.96,16764.0,105.1795,105.3974,105.1795,105.2794,16764.0
2016-11-02 15:00:00,115.92,116.04,115.8,116.01,12493.0,105.2431,105.352,105.1341,105.3248,12493.0
2016-11-02 15:05:00,115.95,115.95,115.85,115.9,5929.0,105.2703,105.2703,105.1795,105.2249,5929.0
2016-11-02 15:10:00,115.94,115.99,115.78,115.93,10458.0,105.2612,105.3066,105.116,105.2522,10458.0
2016-11-02 15:15:00,115.91,115.94,115.78,115.78,8822.0,105.234,105.2612,105.116,105.116,8822.0
2016-11-02 15:20:00,115.8,115.89,115.79,115.88,7780.0,105.1341,105.2158,105.125,105.2068,7780.0
2016-11-02 15:25:00,115.87,115.96,115.82,115.96,15461.0,105.1977,105.2794,105.1523,105.2794,15461.0
2016-11-02 15:30:00,115.94,115.97,115.85,115.91,19490.0,105.2612,105.2885,105.1795,105.234,19490.0
2016-11-02 15:35:00,115.89,115.9,115.72,115.75,17099.0,105.2158,105.2249,105.0615,105.0887,17099.0
2016-11-02 15:40:00,115.75,115.82,115.7,115.74,28981.0,105.0887,105.1523,105.0433,105.0797,28981.0
2016-11-02 15:45:00,115.74,115.81,115.62,115.78,37285.0,105.0797,105.1432,104.9707,105.116,37285.0
2016-11-02 15:50:00,115.77,115.84,115.54,115.54,41541.0,105.1069,105.1704,104.8981,104.8981,41541.0
2016-11-02 15:55:00,115.54,115.64,115.39,115.51,106474.0,104.8981,104.9889,104.7619,104.8708,106474.0
2016-11-03 09:30:00,115.84,116.08,115.4,115.83,22313.0,105.1704,105.3883,104.771,105.1614,22313.0
2016-11-03 09:35:00,115.7,115.91,115.7,115.83,11222.0,105.0433,105.234,105.0433,105.1614,11222.0
2016-11-03 09:40:00,115.86,116.21,115.86,116.04,14485.0,105.1886,105.5064,105.1886,105.352,14485.0
2016-11-03 09:45:00,116.06,116.1,116.0,116.06,16632.0,105.3702,105.4065,105.3157,105.3702,16632.0
2016-11-03 09:50:00,116.06,116.1,115.94,116.06,8770.0,105.3702,105.4065,105.2612,105.3702,8770.0
2016-11-03 09:55:00,116.03,116.08,115.82,115.91,14346.0,105.3429,105.3883,105.1523,105.234,14346.0
2016-11-03 10:00:00,115.91,115.91,115.73,115.75,14058.0,105.234,105.234,105.0706,105.0887,14058.0
2016-11-03 10:05:00,115.75,115.88,115.73,115.79,17648.0,105.0887,105.2068,105.0706,105.125,17648.0
2016-11-03 10:10:00,115.83,115.83,115.71,115.74,3916.0,105.1614,105.1614,105.0524,105.0797,3916.0
2016-11-03 10:15:00,115.72,115.77,115.64,115.74,10801.0,105.0615,105.1069,104.9889,105.0797,10801.0
2016-11-03 10:20:00,115.73,115.81,115.7,115.81,15555.0,105.0706,105.1432,105.0433,105.1432,15555.0
2016-11-03 10:25:00,115.75,116.06,115.75,116.0,13039.0,105.0887,105.3702,105.0887,105.3157,13039.0
2016-11-03 10:30:00,116.01,116.17,116.0,116.15,3900.0,105.3248,105.47,105.3157,105.4519,3900.0
2016-11-03 10:35:00,116.15,116.16,115.95,115.95,12206.0,105.4519,105.461,105.2703,105.2703,12206.0
2016-11-03 10:40:00,116.0,116.08,115.94,116.05,8725.0,105.3157,105.3883,105.2612,105.3611,8725.0
2016-11-03 10:45:00,116.07,116.09,115.98,116.06,13924.0,105.3793,105.3974,105.2975,105.3702,13924.0
2016-11-03 10:50:00,116.04,116.08,115.89,116.01,9183.0,105.352,105.3883,105.2158,105.3248,9183.0
2016-11-03 10:55:00,116.04,116.04,115.95,116.0,13451.0,105.352,105.352,105.2703,105.3157,13451.0
2016-11-03 11:00:00,115.98,116.16,115.98,116.16,18279.0,105.2975,105.461,105.2975,105.461,18279.0
2016-11-03 11:05:00,116.15,116.17,115.93,115.96,12836.0,105.4519,105.47,105.2522,105.2794,12836.0
2016-11-03 11:10:00,115.94,115.99,115.84,115.89,8705.0,105.2612,105.3066,105.1704,105.2158,8705.0
2016-11-03 11:15:00,115.91,115.92,115.87,115.91,13886.0,105.234,105.2431,105.1977,105.234,13886.0
2016-11-03 11:20:00,115.92,115.92,115.67,115.7,13287.0,105.2431,105.2431,105.0161,105.0433,13287.0
2016-11-03 11:25:00,115.67,115.82,115.67,115.69,11528.0,105.0161,105.1523,105.0161,105.0343,11528.0
2016-11-03 11:30:00,115.69,115.72,115.64,115.68,28030.0,105.0343,105.0615,104.9889,105.0252,28030.0
2016-11-03 11:35:00,115.65,115.78,115.6,115.65,16149.0,104.9979,105.116,104.9525,104.9979,16149.0
2016-11-03 11:40:00,115.65,115.71,115.56,115.56,11421.0,104.9979,105.0524,104.9162,104.9162,11421.0
2016-11-03 11:45:00,115.56,115.73,115.56,115.65,18640.0,104.9162,105.0706,104.9162,104.9979,18640.0
2016-11-03 11:50:00,115.67,115.79,115.65,115.75,49251.0,105.0161,105.125,104.9979,105.0887,49251.0
2016-11-03 11:55:00,115.74,115.78,115.71,115.77,30827.0,105.0797,105.116,105.0524,105.1069,30827.0
2016-11-03 12:00:00,115.74,115.76,115.66,115.75,9652.0,105.0797,105.0978,105.007,105.0887,9652.0
2016-11-03 12:05:00,115.73,115.74,115.57,115.67,7475.0,105.0706,105.0797,104.9253,105.0161,7475.0
2016-11-03 12:10:00,115.65,115.69,115.62,115.67,3612.0,104.9979,105.0343,104.9707,105.0161,3612.0
2016-11-03 12:15:00,115.67,115.7,115.61,115.7,3304.0,105.0161,105.0433,104.9616,105.0433,3304.0
2016-11-03 12:20:00,115.7,115.74,115.7,115.72,4721.0,105.0433,105.0797,105.0433,105.0615,4721.0
2016-11-03 12:25:00,115.77,115.77,115.68,115.68,8161.0,105.1069,105.1069,105.0252,105.0252,8161.0
2016-11-03 12:30:00,115.73,115.78,115.66,115.68,5240.0,105.0706,105.116,105.007,105.0252,5240.0
2016-11-03 12:35:00,115.64,115.71,115.64,115.69,3503.0,104.9889,105.0524,104.9889,105.0343,3503.0
2016-11-03 12:40:00,115.69,115.77,115.62,115.62,4167.0,105.0343,105.1069,104.9707,104.9707,4167.0
2016-11-03 12:45:00,115.66,115.75,115.65,115.65,3500.0,105.007,105.0887,104.9979,104.9979,3500.0
2016-11-03 12:50:00,115.71,115.79,115.69,115.72,6406.0,105.0524,105.125,105.0343,105.0615,6406.0
2016-11-03 12:55:00,115.73,115.8,115.71,115.77,9226.0,105.0706,105.1341,105.0524,105.1069,9226.0
2016-11-03 13:00:00,115.74,115.75,115.57,115.65,5450.0,105.0797,105.0887,104.9253,104.9979,5450.0
2016-11-03 13:05:00,115.65,115.68,115.6,115.68,6412.0,104.9979,105.0252,104.9525,105.0252,6412.0
2016-11-03 13:10:00,115.67,115.73,115.54,115.56,3635.0,105.0161,105.0706,104.8981,104.9162,3635.0
2016-11-03 13:15:00,115.56,115.65,115.56,115.65,2388.0,104.9162,104.9979,104.9162,104.9979,2388.0
2016-11-03 13:20:00,115.65,115.71,115.59,115.62,6437.0,104.9979,105.0524,104.9435,104.9707,6437.0
2016-11-03 13:25:00,115.65,115.72,115.6,115.63,5487.0,104.9979,105.0615,104.9525,104.9798,5487.0
2016-11-03 13:30:00,115.67,115.76,115.64,115.74,20649.0,105.0161,105.0978,104.9889,105.0797,20649.0
2016-11-03 13:35:00,115.74,115.81,115.7,115.78,22164.0,105.0797,105.1432,105.0433,105.116,22164.0
2016-11-03 13:40:00,115.76,115.78,115.67,115.68,11841.0,105.0978,105.116,105.0161,105.0252,11841.0
2016-11-03 13:45:00,115.72,115.8,115.67,115.78,3181.0,105.0615,105.1341,105.0161,105.116,3181.0
2016-11-03 13:50:00,115.79,115.82,115.71,115.82,5246.0,105.125,105.1523,105.0524,105.1523,5246.0
2016-11-03 13:55:00,115.82,115.83,115.76,115.8,3632.0,105.1523,105.1614,105.0978,105.1341,3632.0
2016-11-03 14:00:00,115.82,116.15,115.76,116.15,16452.0,105.1523,105.4519,105.0978,105.4519,16452.0
2016-11-03 14:05:00,116.13,116.15,115.95,116.1,17373.0,105.4337,105.4519,105.2703,105.4065,17373.0
2016-11-03 14:10:00,116.1,116.16,116.01,116.12,9483.0,105.4065,105.461,105.3248,105.4247,9483.0
2016-11-03 14:15:00,116.16,116.16,116.04,116.05,6558.0,105.461,105.461,105.352,105.3611,6558.0
2016-11-03 14:20:00,116.05,116.18,116.04,116.18,6123.0,105.3611,105.4791,105.352,105.4791,6123.0
2016-11-03 14:25:00,116.15,116.19,116.13,116.18,10450.0,105.4519,105.4882,105.4337,105.4791,10450.0
2016-11-03 14:30:00,116.19,116.33,116.17,116.3,9791.0,105.4882,105.6153,105.47,105.5881,9791.0
2016-11-03 14:35:00,116.29,116.35,116.06,116.1,10452.0,105.579,105.6335,105.3702,105.4065,10452.0
2016-11-03 14:40:00,116.12,116.17,116.08,116.14,6692.0,105.4247,105.47,105.3883,105.4428,6692.0
2016-11-03 14:45:00,116.14,116.18,116.08,116.15,5832.0,105.4428,105.4791,105.3883,105.4519,5832.0
2016-11-03 14:50:00,116.11,116.19,116.11,116.12,7406.0,105.4156,105.4882,105.4156,105.4247,7406.0
2016-11-03 14:55:00,116.1,116.19,116.09,116.19,10214.0,105.4065,105.4882,105.3974,105.4882,10214.0
2016-11-03 15:00:00,116.2,116.2,116.09,116.12,9287.0,105.4973,105.4973,105.3974,105.4247,9287.0
2016-11-03 15:05:00,116.1,116.15,116.06,116.08,13495.0,105.4065,105.4519,105.3702,105.3883,13495.0
2016-11-03 15:10:00,116.06,116.28,116.06,116.28,14972.0,105.3702,105.5699,105.3702,105.5699,14972.0
2016-11-03 15:15:00,116.28,116.31,116.11,116.16,19998.0,105.5699,105.5972,105.4156,105.461,19998.0
2016-11-03 15:20:00,116.19,116.19,116.09,116.12,12215.0,105.4882,105.4882,105.3974,105.4247,12215.0
2016-11-03 15:25:00,116.1,116.16,115.96,115.97,15638.0,105.4065,105.461,105.2794,105.2885,15638.0
2016-11-03 15:30:00,115.95,115.97,115.74,115.77,24889.0,105.2703,105.2885,105.0797,105.1069,24889.0
2016-11-03 15:35:00,115.78,115.81,115.6,115.65,18151.0,105.116,105.1432,104.9525,104.9979,18151.0
2016-11-03 15:40:00,115.64,115.66,115.42,115.46,18406.0,104.9889,105.007,104.7891,104.8254,18406.0
2016-11-03 15:45:00,115.44,115.59,115.41,115.51,30943.0,104.8073,104.9435,104.78,104.8708,30943.0
2016-11-03 15:50:00,115.52,115.56,115.48,115.54,30850.0,104.8799,104.9162,104.8436,104.8981,30850.0
2016-11-03 15:55:00,115.52,115.71,115.52,115.65,126775.0,104.8799,105.0524,104.8799,104.9979,126775.0
2016-11-04 09:30:00,116.0,116.25,115.78,116.13,29226.0,105.3157,105.5427,105.116,105.4337,29226.0
2016-11-04 09:35:00,116.11,116.58,116.1,116.58,8484.0,105.4156,105.8423,105.4065,105.8423,8484.0
2016-11-04 09:40:00,116.44,116.44,116.18,116.2,4664.0,105.7152,105.7152,105.4791,105.4973,4664.0
2016-11-04 09:45:00,116.27,116.65,116.25,116.46,10237.0,105.5608,105.9058,105.5427,105.7333,10237.0
2016-11-04 09:50:00,116.43,116.61,116.33,116.57,9379.0,105.7061,105.8695,105.6153,105.8332,9379.0
2016-11-04 09:55:00,116.57,116.6,116.29,116.35,8045.0,105.8332,105.8604,105.579,105.6335,8045.0
2016-11-04 10:00:00,116.38,116.49,116.35,116.39,9261.0,105.6607,105.7606,105.6335,105.6698,9261.0
2016-11-04 10:05:00,116.35,116.4,116.29,116.32,6168.0,105.6335,105.6789,105.579,105.6062,6168.0
2016-11-04 10:10:00,116.31,116.42,116.24,116.36,9313.0,105.5972,105.697,105.5336,105.6425,9313.0
2016-11-04 10:15:00,116.42,116.69,116.41,116.61,11904.0,105.697,105.9422,105.6879,105.8695,11904.0
2016-11-04 10:20:00,116.62,116.66,116.34,116.34,5002.0,105.8786,105.9149,105.6244,105.6244,5002.0
2016-11-04 10:25:00,116.4,116.42,116.31,116.33,5590.0,105.6789,105.697,105.5972,105.6153,5590.0
2016-11-04 10:30:00,116.4,116.51,116.33,116.4,16972.0,105.6789,105.7787,105.6153,105.6789,16972.0
2016-11-04 10:35:00,116.4,116.4,116.2,116.26,35946.0,105.6789,105.6789,105.4973,105.5518,35946.0
2016-11-04 10:40:00,116.27,116.27,116.05,116.25,14986.0,105.5608,105.5608,105.3611,105.5427,14986.0
2016-11-04 10:45:00,116.25,116.25,116.06,116.17,15149.0,105.5427,105.5427,105.3702,105.47,15149.0
2016-11-04 10:50:00,116.15,116.19,116.09,116.1,4500.0,105.4519,105.4882,105.3974,105.4065,4500.0
2016-11-04 10:55:00,116.1,116.12,116.02,116.06,2768.0,105.4065,105.4247,105.3339,105.3702,2768.0
2016-11-04 11:00:00,116.06,116.35,116.06,116.33,19603.0,105.3702,105.6335,105.3702,105.6153,19603.0
2016-11-04 11:05:00,116.32,116.34,116.18,116.2,6151.0,105.6062,105.6244,105.4791,105.4973,6151.0
2016-11-04 11:10:00,116.19,116.23,116.12,116.23,10665.0,105.4882,105.5245,105.4247,105.5245,10665.0
2016-11-04 11:15:00,116.21,116.24,116.15,116.2,3830.0,105.5064,105.5336,105.4519,105.4973,3830.0
2016-11-04 11:20:00,116.19,116.23,116.16,116.2,8336.0,105.4882,105.5245,105.461,105.4973,8336.0
2016-11-04 11:25:00,116.22,116.29,116.18,116.29,10532.0,105.5154,105.579,105.4791,105.579,10532.0
2016-11-04 11:30:00,116.28,116.28,116.04,116.15,7857.0,105.5699,105.5699,105.352,105.4519,7857.0
2016-11-04 11:35:00,116.14,116.15,116.0,116.02,2200.0,105.4428,105.4519,105.3157,105.3339,2200.0
2016-11-04 11:40:00,116.06,116.08,116.0,116.08,3640.0,105.3702,105.3883,105.3157,105.3883,3640.0
2016-11-04 11:45:00,116.04,116.05,115.98,115.98,2701.0,105.352,105.3611,105.2975,105.2975,2701.0
2016-11-04 11:50:00,115.94,116.0,115.89,115.98,4079.0,105.2612,105.3157,105.2158,105.2975,4079.0
2016-11-04 11:55:00,116.0,116.04,115.97,116.0,9561.0,105.3157,105.352,105.2885,105.3157,9561.0
2016-11-04 12:00:00,116.01,116.46,116.01,116.44,24053.0,105.3248,105.7333,105.3248,105.7152,24053.0
2016-11-04 12:05:00,116.44,116.63,116.44,116.61,9581.0,105.7152,105.8877,105.7152,105.8695,9581.0
2016-11-04 12:10:00,116.62,116.7,116.58,116.67,9542.0,105.8786,105.9512,105.8423,105.924,9542.0
2016-11-04 12:15:00,116.68,116.72,116.63,116.7,16332.0,105.9331,105.9694,105.8877,105.9512,16332.0
2016-11-04 12:20:00,116.72,116.73,116.64,116.71,9179.0,105.9694,105.9785,105.8968,105.9603,9179.0
2016-11-04 12:25:00,116.72,116.76,116.68,116.71,6774.0,105.9694,106.0057,105.9331,105.9603,6774.0
2016-11-04 12:30:00,116.71,116.77,116.65,116.7,6823.0,105.9603,106.0148,105.9058,105.9512,6823.0
2016-11-04 12:35:00,116.7,116.7,116.65,116.67,3700.0,105.9512,105.9512,105.9058,105.924,3700.0
2016-11-04 12:40:00,116.65,116.68,116.61,116.68,5044.0,105.9058,105.9331,105.8695,105.9331,5044.0
2016-11-04 12:45:00,116.64,116.69,116.64,116.66,5123.0,105.8968,105.9422,105.8968,105.9149,5123.0
2016-11-04 12:50:00,116.68,116.7,116.66,116.69,3491.0,105.9331,105.9512,105.9149,105.9422,3491.0
2016-11-04 12:55:00,116.69,116.78,116.69,116.75,4731.0,105.9422,106.0239,105.9422,105.9966,4731.0
2016-11-04 13:00:00,116.76,116.79,116.73,116.77,3848.0,106.0057,106.0329,105.9785,106.0148,3848.0
2016-11-04 13:05:00,116.8,116.84,116.79,116.82,6323.0,106.042,106.0783,106.0329,106.0602,6323.0
2016-11-04 13:10:00,116.82,116.98,116.81,116.97,13144.0,106.0602,106.2054,106.0511,106.1964,13144.0
2016-11-04 13:15:00,116.97,116.97,116.9,116.94,4204.0,106.1964,106.1964,106.1328,106.1691,4204.0
2016-11-04 13:20:00,116.93,116.94,116.87,116.91,6145.0,106.16,106.1691,106.1056,106.1419,6145.0
2016-11-04 13:25:00,116.91,116.91,116.83,116.89,12129.0,106.1419,106.1419,106.0693,106.1237,12129.0
2016-11-04 13:30:00,116.89,116.97,116.89,116.97,7687.0,106.1237,106.1964,106.1237,106.1964,7687.0
2016-11-04 13:35:00,116.97,117.12,116.96,117.1,9695.0,106.1964,106.3325,106.1873,106.3144,9695.0
2016-11-04 13:40:00,117.13,117.22,117.13,117.18,5701.0,106.3416,106.4233,106.3416,106.387,5701.0
2016-11-04 13:45:00,117.17,117.27,117.16,117.25,10970.0,106.3779,106.4687,106.3689,106.4506,10970.0
2016-11-04 13:50:00,117.23,117.25,117.13,117.14,4906.0,106.4324,106.4506,106.3416,106.3507,4906.0
2016-11-04 13:55:00,117.14,117.16,117.09,117.09,8918.0,106.3507,106.3689,106.3053,106.3053,8918.0
2016-11-04 14:00:00,117.09,117.15,117.08,117.15,16718.0,106.3053,106.3598,106.2962,106.3598,16718.0
2016-11-04 14:05:00,117.15,117.2,117.13,117.18,9761.0,106.3598,106.4052,106.3416,106.387,9761.0
2016-11-04 14:10:00,117.16,117.28,117.16,117.28,13520.0,106.3689,106.4778,106.3689,106.4778,13520.0
2016-11-04 14:15:00,117.28,117.37,117.28,117.35,8645.0,106.4778,106.5595,106.4778,106.5414,8645.0
2016-11-04 14:20:00,117.35,117.44,117.33,117.37,12655.0,106.5414,106.6231,106.5232,106.5595,12655.0
2016-11-04 14:25:00,117.39,117.41,117.31,117.33,11746.0,106.5777,106.5958,106.505,106.5232,11746.0
2016-11-04 14:30:00,117.32,117.33,117.23,117.24,16874.0,106.5141,106.5232,106.4324,106.4415,16874.0
2016-11-04 14:35:00,117.23,117.25,117.16,117.17,12308.0,106.4324,106.4506,106.3689,106.3779,12308.0
2016-11-04 14:40:00,117.17,117.34,117.16,117.32,18353.0,106.3779,106.5323,106.3689,106.5141,18353.0
2016-11-04 14:45:00,117.33,117.45,117.31,117.35,30347.0,106.5232,106.6322,106.505,106.5414,30347.0
2016-11-04 14:50:00,117.35,117.5,117.33,117.39,22907.0,106.5414,106.6775,106.5232,106.5777,22907.0
2016-11-04 14:55:00,117.37,117.47,117.35,117.46,14690.0,106.5595,106.6503,106.5414,106.6412,14690.0
2016-11-04 15:00:00,117.46,117.47,117.31,117.39,16745.0,106.6412,106.6503,106.505,106.5777,16745.0
2016-11-04 15:05:00,117.4,117.43,117.27,117.31,18975.0,106.5868,106.614,106.4687,106.505,18975.0
2016-11-04 15:10:00,117.3,117.39,117.24,117.38,21222.0,106.496,106.5777,106.4415,106.5686,21222.0
2016-11-04 15:15:00,117.37,117.41,117.33,117.36,20198.0,106.5595,106.5958,106.5232,106.5504,20198.0
2016-11-04 15:20:00,117.38,117.49,117.37,117.46,25003.0,106.5686,106.6685,106.5595,106.6412,25003.0
2016-11-04 15:25:00,117.47,117.49,117.42,117.47,19605.0,106.6503,106.6685,106.6049,106.6503,19605.0
2016-11-04 15:30:00,117.46,117.46,117.3,117.3,31276.0,106.6412,106.6412,106.496,106.496,31276.0
2016-11-04 15:35:00,117.3,117.31,117.11,117.25,33576.0,106.496,106.505,106.3235,106.4506,33576.0
2016-11-04 15:40:00,117.26,117.3,117.15,117.25,28149.0,106.4597,106.496,106.3598,106.4506,28149.0
2016-11-04 15:45:00,117.23,117.23,117.07,117.16,49496.0,106.4324,106.4324,106.2872,106.3689,49496.0
2016-11-04 15:50:00,117.14,117.17,117.04,117.17,84161.0,106.3507,106.3779,106.2599,106.3779,84161.0
2016-11-04 15:55:00,117.16,117.31,117.13,117.14,159190.0,106.3689,106.505,106.3416,106.3507,159190.0
2016-11-07 09:30:00,118.6,119.84,118.52,119.6,40286.0,107.6762,108.802,107.6036,108.5841,40286.0
2016-11-07 09:35:00,119.64,119.98,119.36,119.48,50303.0,108.6204,108.9291,108.3662,108.4752,50303.0
2016-11-07 09:40:00,119.48,119.54,119.15,119.31,31449.0,108.4752,108.5296,108.1756,108.3208,31449.0
2016-11-07 09:45:00,119.24,119.45,119.1,119.15,10851.0,108.2573,108.4479,108.1302,108.1756,10851.0
2016-11-07 09:50:00,119.11,119.34,119.11,119.2,12641.0,108.1393,108.3481,108.1393,108.221,12641.0
2016-11-07 09:55:00,119.22,119.48,119.21,119.46,10967.0,108.2391,108.4752,108.23,108.457,10967.0
2016-11-07 10:00:00,119.41,119.49,119.35,119.36,26296.0,108.4116,108.4843,108.3571,108.3662,26296.0
2016-11-07 10:05:00,119.41,119.53,119.38,119.43,29774.0,108.4116,108.5206,108.3844,108.4298,29774.0
2016-11-07 10:10:00,119.39,119.6,119.32,119.49,18726.0,108.3935,108.5841,108.3299,108.4843,18726.0
2016-11-07 10:15:00,119.51,119.78,119.49,119.7,5221.0,108.5024,108.7475,108.4843,108.6749,5221.0
2016-11-07 10:20:00,119.66,119.75,119.58,119.75,10884.0,108.6386,108.7203,108.566,108.7203,10884.0
2016-11-07 10:25:00,119.71,119.71,119.55,119.69,8973.0,108.684,108.684,108.5387,108.6658,8973.0
2016-11-07 10:30:00,119.67,120.02,119.65,119.8,19558.0,108.6477,108.9654,108.6295,108.7657,19558.0
2016-11-07 10:35:00,119.85,119.89,119.77,119.83,5124.0,108.8111,108.8474,108.7385,108.7929,5124.0
2016-11-07 10:40:00,119.85,119.95,119.79,119.95,7929.0,108.8111,108.9019,108.7566,108.9019,7929.0
2016-11-07 10:45:00,119.96,120.14,119.93,120.14,5803.0,108.911,109.0744,108.8837,109.0744,5803.0
2016-11-07 10:50:00,120.03,120.29,120.02,120.2,14436.0,108.9745,109.2106,108.9654,109.1289,14436.0
2016-11-07 10:55:00,120.21,120.4,120.15,120.39,6327.0,109.1379,109.3104,109.0835,109.3014,6327.0
2016-11-07 11:00:00,120.32,120.34,120.2,120.28,20833.0,109.2378,109.256,109.1289,109.2015,20833.0
2016-11-07 11:05:00,120.27,120.3,119.98,120.05,17602.0,109.1924,109.2196,108.9291,108.9927,17602.0
2016-11-07 11:10:00,119.98,119.98,119.72,119.75,5107.0,108.9291,108.9291,108.6931,108.7203,5107.0
2016-11-07 11:15:00,119.74,119.94,119.72,119.91,12331.0,108.7112,108.8928,108.6931,108.8656,12331.0
2016-11-07 11:20:00,119.92,120.1,119.92,120.08,8522.0,108.8746,109.0381,108.8746,109.0199,8522.0
2016-11-07 11:25:00,120.1,120.14,119.88,120.01,40684.0,109.0381,109.0744,108.8383,108.9564,40684.0
2016-11-07 11:30:00,120.0,120.1,119.96,120.05,18946.0,108.9473,109.0381,108.911,108.9927,18946.0
2016-11-07 11:35:00,120.09,120.13,119.97,119.97,5100.0,109.029,109.0653,108.92,108.92,5100.0
2016-11-07 11:40:00,119.93,120.21,119.93,120.14,12189.0,108.8837,109.1379,108.8837,109.0744,12189.0
2016-11-07 11:45:00,120.14,120.15,119.95,120.1,5125.0,109.0744,109.0835,108.9019,109.0381,5125.0
2016-11-07 11:50:00,120.1,120.12,119.98,120.08,5470.0,109.0381,109.0562,108.9291,109.0199,5470.0
2016-11-07 11:55:00,120.07,120.1,120.03,120.06,11763.0,109.0108,109.0381,108.9745,109.0018,11763.0
2016-11-07 12:00:00,120.06,120.19,120.05,120.14,6941.0,109.0018,109.1198,108.9927,109.0744,6941.0
2016-11-07 12:05:00,120.17,120.19,120.11,120.17,5425.0,109.1016,109.1198,109.0471,109.1016,5425.0
2016-11-07 12:10:00,120.13,120.19,120.08,120.1,6846.0,109.0653,109.1198,109.0199,109.0381,6846.0
2016-11-07 12:15:00,120.01,120.08,119.98,120.0,3986.0,108.9564,109.0199,108.9291,108.9473,3986.0
2016-11-07 12:20:00,120.0,120.09,119.9,120.05,6288.0,108.9473,109.029,108.8565,108.9927,6288.0
2016-11-07 12:25:00,120.03,120.16,120.0,120.09,11695.0,108.9745,109.0925,108.9473,109.029,11695.0
2016-11-07 12:30:00,120.08,120.15,120.01,120.03,4880.0,109.0199,109.0835,108.9564,108.9745,4880.0
2016-11-07 12:35:00,120.0,120.25,119.96,120.03,29245.0,108.9473,109.1743,108.911,108.9745,29245.0
2016-11-07 12:40:00,119.96,120.09,119.95,120.07,6070.0,108.911,109.029,108.9019,109.0108,6070.0
2016-11-07 12:45:00,120.02,120.07,119.92,119.92,8350.0,108.9654,109.0108,108.8746,108.8746,8350.0
2016-11-07 12:50:00,119.96,120.02,119.87,120.0,4128.0,108.911,108.9654,108.8293,108.9473,4128.0
2016-11-07 12:55:00,120.05,120.16,119.97,119.97,8889.0,108.9927,109.0925,108.92,108.92,8889.0
2016-11-07 13:00:00,120.0,120.14,119.93,120.14,7204.0,108.9473,109.0744,108.8837,109.0744,7204.0
2016-11-07 13:05:00,120.12,120.14,120.04,120.12,4784.0,109.0562,109.0744,108.9836,109.0562,4784.0
2016-11-07 13:10:00,120.04,120.14,119.98,120.03,4958.0,108.9836,109.0744,108.9291,108.9745,4958.0
2016-11-07 13:15:00,120.02,120.06,119.88,119.92,9529.0,108.9654,109.0018,108.8383,108.8746,9529.0
2016-11-07 13:20:00,119.95,120.03,119.9,120.03,5082.0,108.9019,108.9745,108.8565,108.9745,5082.0
2016-11-07 13:25:00,120.03,120.18,119.99,120.14,7693.0,108.9745,109.1107,108.9382,109.0744,7693.0
2016-11-07 13:30:00,120.14,120.16,119.88,119.93,8361.0,109.0744,109.0925,108.8383,108.8837,8361.0
2016-11-07 13:35:00,119.89,120.08,119.88,119.93,3836.0,108.8474,109.0199,108.8383,108.8837,3836.0
2016-11-07 13:40:00,119.95,119.98,119.88,119.89,5076.0,108.9019,108.9291,108.8383,108.8474,5076.0
2016-11-07 13:45:00,119.93,120.0,119.85,119.98,11565.0,108.8837,108.9473,108.8111,108.9291,11565.0
2016-11-07 13:50:00,119.97,120.03,119.88,119.88,16016.0,108.92,108.9745,108.8383,108.8383,16016.0
2016-11-07 13:55:00,119.94,119.94,119.71,119.76,13501.0,108.8928,108.8928,108.684,108.7294,13501.0
2016-11-07 14:00:00,119.71,119.84,119.65,119.67,25503.0,108.684,108.802,108.6295,108.6477,25503.0
2016-11-07 14:05:00,119.63,119.7,119.51,119.56,10800.0,108.6114,108.6749,108.5024,108.5478,10800.0
2016-11-07 14:10:00,119.58,119.62,119.39,119.39,11563.0,108.566,108.6023,108.3935,108.3935,11563.0
2016-11-07 14:15:00,119.38,119.46,119.24,119.27,13780.0,108.3844,108.457,108.2573,108.2845,13780.0
2016-11-07 14:20:00,119.3,119.43,119.22,119.22,10328.0,108.3118,108.4298,108.2391,108.2391,10328.0
2016-11-07 14:25:00,119.23,119.29,119.18,119.28,9586.0,108.2482,108.3027,108.2028,108.2936,9586.0
2016-11-07 14:30:00,119.32,119.36,119.22,119.29,9305.0,108.3299,108.3662,108.2391,108.3027,9305.0
2016-11-07 14:35:00,119.29,119.38,119.29,119.35,4702.0,108.3027,108.3844,108.3027,108.3571,4702.0
2016-11-07 14:40:00,119.37,119.37,119.27,119.34,5400.0,108.3753,108.3753,108.2845,108.3481,5400.0
2016-11-07 14:45:00,119.35,119.45,119.28,119.28,7844.0,108.3571,108.4479,108.2936,108.2936,7844.0
2016-11-07 14:50:00,119.28,119.35,119.23,119.23,8877.0,108.2936,108.3571,108.2482,108.2482,8877.0
2016-11-07 14:55:00,119.26,119.29,119.09,119.16,15031.0,108.2754,108.3027,108.1211,108.1846,15031.0
2016-11-07 15:00:00,119.16,119.32,119.13,119.32,12501.0,108.1846,108.3299,108.1574,108.3299,12501.0
2016-11-07 15:05:00,119.26,119.37,119.25,119.27,7898.0,108.2754,108.3753,108.2664,108.2845,7898.0
2016-11-07 15:10:00,119.23,119.51,119.23,119.48,15560.0,108.2482,108.5024,108.2482,108.4752,15560.0
2016-11-07 15:15:00,119.48,119.76,119.46,119.61,15286.0,108.4752,108.7294,108.457,108.5932,15286.0
2016-11-07 15:20:00,119.61,119.73,119.58,119.61,15755.0,108.5932,108.7021,108.566,108.5932,15755.0
2016-11-07 15:25:00,119.58,119.66,119.43,119.43,20583.0,108.566,108.6386,108.4298,108.4298,20583.0
2016-11-07 15:30:00,119.42,119.44,119.23,119.23,24528.0,108.4207,108.4389,108.2482,108.2482,24528.0
2016-11-07 15:35:00,119.25,119.39,119.2,119.36,21967.0,108.2664,108.3935,108.221,108.3662,21967.0
2016-11-07 15:40:00,119.35,119.4,119.18,119.18,33354.0,108.3571,108.4025,108.2028,108.2028,33354.0
2016-11-07 15:45:00,119.22,119.62,119.19,119.62,30764.0,108.2391,108.6023,108.2119,108.6023,30764.0
2016-11-07 15:50:00,119.62,119.62,119.49,119.57,40101.0,108.6023,108.6023,108.4843,108.5569,40101.0
2016-11-07 15:55:00,119.57,119.71,119.53,119.67,70020.0,108.5569,108.684,108.5206,108.6477,70020.0
2016-11-08 09:30:00,119.61,119.67,119.01,119.2,18222.0,108.5932,108.6477,108.0485,108.221,18222.0
2016-11-08 09:35:00,119.21,119.42,119.11,119.42,10110.0,108.23,108.4207,108.1393,108.4207,10110.0
2016-11-08 09:40:00,119.47,119.8,119.47,119.49,18937.0,108.4661,108.7657,108.4661,108.4843,18937.0
2016-11-08 09:45:00,119.5,119.5,119.21,119.21,2451.0,108.4933,108.4933,108.23,108.23,2451.0
2016-11-08 09:50:00,119.16,119.61,119.11,119.11,19475.0,108.1846,108.5932,108.1393,108.1393,19475.0
2016-11-08 09:55:00,119.09,119.37,119.04,119.05,11365.0,108.1211,108.3753,108.0757,108.0848,11365.0
2016-11-08 10:00:00,119.13,119.56,119.11,119.5,16794.0,108.1574,108.5478,108.1393,108.4933,16794.0
2016-11-08 10:05:00,119.5,119.9,119.5,119.89,9600.0,108.4933,108.8565,108.4933,108.8474,9600.0
2016-11-08 10:10:00,119.92,120.34,119.81,120.07,24230.0,108.8746,109.256,108.7748,109.0108,24230.0
2016-11-08 10:15:00,120.07,120.55,120.05,120.39,26088.0,109.0108,109.4466,108.9927,109.3014,26088.0
2016-11-08 10:20:00,120.42,120.56,120.39,120.55,11248.0,109.3286,109.4557,109.3014,109.4466,11248.0
2016-11-08 10:25:00,120.56,120.76,120.52,120.62,10191.0,109.4557,109.6373,109.4194,109.5102,10191.0
2016-11-08 10:30:00,120.59,120.59,120.33,120.37,6309.0,109.4829,109.4829,109.2469,109.2832,6309.0
2016-11-08 10:35:00,120.37,120.37,120.05,120.15,15969.0,109.2832,109.2832,108.9927,109.0835,15969.0
2016-11-08 10:40:00,120.1,120.15,120.04,120.07,6605.0,109.0381,109.0835,108.9836,109.0108,6605.0
2016-11-08 10:45:00,120.08,120.3,120.04,120.25,31762.0,109.0199,109.2196,108.9836,109.1743,31762.0
2016-11-08 10:50:00,120.22,120.43,120.21,120.29,13798.0,109.147,109.3377,109.1379,109.2106,13798.0
2016-11-08 10:55:00,120.29,120.42,120.24,120.41,9300.0,109.2106,109.3286,109.1652,109.3195,9300.0
2016-11-08 11:00:00,120.39,120.4,120.19,120.31,19461.0,109.3014,109.3104,109.1198,109.2287,19461.0
2016-11-08 11:05:00,120.34,120.67,120.34,120.53,9218.0,109.256,109.5556,109.256,109.4285,9218.0
2016-11-08 11:10:00,120.58,120.72,120.44,120.65,10652.0,109.4739,109.601,109.3468,109.5374,10652.0
2016-11-08 11:15:00,120.75,120.91,120.75,120.83,7281.0,109.6282,109.7735,109.6282,109.7008,7281.0
2016-11-08 11:20:00,120.87,121.06,120.78,120.81,15749.0,109.7371,109.9096,109.6554,109.6827,15749.0
2016-11-08 11:25:00,120.88,121.11,120.78,120.97,11423.0,109.7462,109.955,109.6554,109.8279,11423.0
2016-11-08 11:30:00,120.93,121.09,120.89,120.95,11300.0,109.7916,109.9369,109.7553,109.8098,11300.0
2016-11-08 11:35:00,120.98,121.0,120.83,121.0,4040.0,109.837,109.8552,109.7008,109.8552,4040.0
2016-11-08 11:40:00,120.97,121.06,120.88,120.92,8434.0,109.8279,109.9096,109.7462,109.7825,8434.0
2016-11-08 11:45:00,120.95,121.11,120.92,121.01,5800.0,109.8098,109.955,109.7825,109.8643,5800.0
2016-11-08 11:50:00,121.05,121.27,121.0,121.2,25849.0,109.9006,110.1003,109.8552,110.0368,25849.0
2016-11-08 11:55:00,121.16,121.27,121.01,121.25,6417.0,110.0004,110.1003,109.8643,110.0821,6417.0
2016-11-08 12:00:00,121.24,121.32,121.16,121.32,6394.0,110.0731,110.1457,110.0004,110.1457,6394.0
2016-11-08 12:05:00,121.28,121.49,121.24,121.4,6564.0,110.1094,110.3,110.0731,110.2183,6564.0
2016-11-08 12:10:00,121.43,121.49,121.36,121.43,3828.0,110.2456,110.3,110.182,110.2456,3828.0
2016-11-08 12:15:00,121.41,121.6,121.37,121.59,7301.0,110.2274,110.3999,110.1911,110.3908,7301.0
2016-11-08 12:20:00,121.54,121.66,121.48,121.62,7355.0,110.3454,110.4544,110.291,110.4181,7355.0
2016-11-08 12:25:00,121.66,121.84,121.61,121.72,7006.0,110.4544,110.6178,110.409,110.5089,7006.0
2016-11-08 12:30:00,121.72,121.72,121.46,121.68,6566.0,110.5089,110.5089,110.2728,110.4725,6566.0
2016-11-08 12:35:00,121.69,121.75,121.58,121.64,21847.0,110.4816,110.5361,110.3818,110.4362,21847.0
2016-11-08 12:40:00,121.6,121.66,121.54,121.62,6351.0,110.3999,110.4544,110.3454,110.4181,6351.0
2016-11-08 12:45:00,121.64,121.81,121.52,121.76,15235.0,110.4362,110.5906,110.3273,110.5452,15235.0
2016-11-08 12:50:00,121.78,121.79,121.52,121.52,13210.0,110.5633,110.5724,110.3273,110.3273,13210.0
2016-11-08 12:55:00,121.56,121.56,121.41,121.44,9013.0,110.3636,110.3636,110.2274,110.2546,9013.0
2016-11-08 13:00:00,121.44,121.55,121.34,121.34,8026.0,110.2546,110.3545,110.1639,110.1639,8026.0
2016-11-08 13:05:00,121.37,121.42,121.18,121.25,8868.0,110.1911,110.2365,110.0186,110.0821,8868.0
2016-11-08 13:10:00,121.29,121.44,121.24,121.44,6439.0,110.1185,110.2546,110.0731,110.2546,6439.0
2016-11-08 13:15:00,121.35,121.35,121.15,121.2,4400.0,110.1729,110.1729,109.9914,110.0368,4400.0
2016-11-08 13:20:00,121.24,121.32,121.08,121.11,4434.0,110.0731,110.1457,109.9278,109.955,4434.0
2016-11-08 13:25:00,121.11,121.24,121.03,121.22,29628.0,109.955,110.0731,109.8824,110.0549,29628.0
2016-11-08 13:30:00,121.24,121.34,121.05,121.3,6573.0,110.0731,110.1639,109.9006,110.1275,6573.0
2016-11-08 13:35:00,121.3,121.39,121.18,121.33,8943.0,110.1275,110.2093,110.0186,110.1548,8943.0
2016-11-08 13:40:00,121.34,121.44,121.3,121.4,10610.0,110.1639,110.2546,110.1275,110.2183,10610.0
2016-11-08 13:45:00,121.41,121.47,121.11,121.32,56446.0,110.2274,110.2819,109.955,110.1457,56446.0
2016-11-08 13:50:00,121.31,121.35,121.18,121.19,11828.0,110.1366,110.1729,110.0186,110.0277,11828.0
2016-11-08 13:55:00,121.22,121.23,121.09,121.14,6623.0,110.0549,110.064,109.9369,109.9823,6623.0
2016-11-08 14:00:00,121.11,121.16,121.08,121.16,5222.0,109.955,110.0004,109.9278,110.0004,5222.0
2016-11-08 14:05:00,121.18,121.22,121.13,121.13,5423.0,110.0186,110.0549,109.9732,109.9732,5423.0
2016-11-08 14:10:00,121.1,121.12,120.88,121.0,7372.0,109.946,109.9641,109.7462,109.8552,7372.0
2016-11-08 14:15:00,120.99,121.0,120.87,120.99,7925.0,109.8461,109.8552,109.7371,109.8461,7925.0
2016-11-08 14:20:00,120.98,121.13,120.93,121.07,8367.0,109.837,109.9732,109.7916,109.9187,8367.0
2016-11-08 14:25:00,121.08,121.13,121.04,121.1,18286.0,109.9278,109.9732,109.8915,109.946,18286.0
2016-11-08 14:30:00,121.11,121.13,120.99,121.0,12702.0,109.955,109.9732,109.8461,109.8552,12702.0
2016-11-08 14:35:00,120.99,120.99,120.88,120.96,11446.0,109.8461,109.8461,109.7462,109.8189,11446.0
2016-11-08 14:40:00,120.98,120.98,120.77,120.78,18904.0,109.837,109.837,109.6464,109.6554,18904.0
2016-11-08 14:45:00,120.78,120.84,120.77,120.81,7820.0,109.6554,109.7099,109.6464,109.6827,7820.0
2016-11-08 14:50:00,120.8,120.88,120.64,120.85,24489.0,109.6736,109.7462,109.5283,109.719,24489.0
2016-11-08 14:55:00,120.84,120.88,120.8,120.8,13517.0,109.7099,109.7462,109.6736,109.6736,13517.0
2016-11-08 15:00:00,120.81,120.85,120.78,120.84,10043.0,109.6827,109.719,109.6554,109.7099,10043.0
2016-11-08 15:05:00,120.84,121.08,120.84,121.05,11847.0,109.7099,109.9278,109.7099,109.9006,11847.0
2016-11-08 15:10:00,121.05,121.14,121.0,121.04,9781.0,109.9006,109.9823,109.8552,109.8915,9781.0
2016-11-08 15:15:00,121.04,121.04,120.93,120.99,10834.0,109.8915,109.8915,109.7916,109.8461,10834.0
2016-11-08 15:20:00,121.0,121.01,120.96,120.98,10469.0,109.8552,109.8643,109.8189,109.837,10469.0
2016-11-08 15:25:00,121.0,121.01,120.88,120.91,16841.0,109.8552,109.8643,109.7462,109.7735,16841.0
2016-11-08 15:30:00,120.92,121.11,120.91,121.07,32761.0,109.7825,109.955,109.7735,109.9187,32761.0
2016-11-08 15:35:00,121.04,121.06,120.94,120.97,31644.0,109.8915,109.9096,109.8007,109.8279,31644.0
2016-11-08 15:40:00,120.98,120.99,120.86,120.94,59480.0,109.837,109.8461,109.7281,109.8007,59480.0
2016-11-08 15:45:00,120.94,121.0,120.91,120.93,34918.0,109.8007,109.8552,109.7735,109.7916,34918.0
2016-11-08 15:50:00,120.94,120.97,120.7,120.73,40986.0,109.8007,109.8279,109.5828,109.61,40986.0
2016-11-08 15:55:00,120.74,120.82,120.65,120.82,55688.0,109.6191,109.6918,109.5374,109.6918,55688.0
2016-11-09 09:30:00,119.78,121.62,115.29,119.39,45569.0,108.7475,110.4181,104.6711,108.3935,45569.0
2016-11-09 09:35:00,119.85,119.85,114.59,117.2,167259.0,108.8111,108.8111,104.0356,106.4052,167259.0
2016-11-09 09:40:00,117.24,117.86,116.63,117.07,77440.0,106.4415,107.0044,105.8877,106.2872,77440.0
2016-11-09 09:45:00,117.2,117.21,116.01,116.33,90381.0,106.4052,106.4143,105.3248,105.6153,90381.0
2016-11-09 09:50:00,116.23,116.45,114.97,115.65,115063.0,105.5245,105.7243,104.3806,104.9979,115063.0
2016-11-09 09:55:00,115.72,115.84,115.25,115.39,74635.0,105.0615,105.1704,104.6348,104.7619,74635.0
2016-11-09 10:00:00,115.45,116.02,115.36,115.76,126721.0,104.8164,105.3339,104.7347,105.0978,126721.0
2016-11-09 10:05:00,115.73,115.8,114.7,114.76,112955.0,105.0706,105.1341,104.1354,104.1899,112955.0
2016-11-09 10:10:00,114.81,114.96,114.68,114.92,38617.0,104.2353,104.3715,104.1173,104.3352,38617.0
2016-11-09 10:15:00,114.88,114.93,114.63,114.66,39214.0,104.2989,104.3443,104.0719,104.0991,39214.0
2016-11-09 10:20:00,114.65,114.7,114.35,114.35,34776.0,104.09,104.1354,103.8177,103.8177,34776.0
2016-11-09 10:25:00,114.34,114.64,114.34,114.58,32968.0,103.8086,104.081,103.8086,104.0265,32968.0
2016-11-09 10:30:00,114.58,114.59,114.02,114.04,51897.0,104.0265,104.0356,103.5181,103.5362,51897.0
2016-11-09 10:35:00,114.07,114.12,113.72,113.84,73159.0,103.5635,103.6089,103.2457,103.3547,73159.0
2016-11-09 10:40:00,113.87,113.91,113.53,113.69,58861.0,103.3819,103.4182,103.0732,103.2185,58861.0
2016-11-09 10:45:00,113.7,113.83,113.3,113.37,44739.0,103.2275,103.3456,102.8644,102.9279,44739.0
2016-11-09 10:50:00,113.37,113.79,113.34,113.64,54939.0,102.9279,103.3093,102.9007,103.1731,54939.0
2016-11-09 10:55:00,113.56,114.5,113.56,114.35,42792.0,103.1004,103.9539,103.1004,103.8177,42792.0
2016-11-09 11:00:00,114.34,115.13,114.34,115.13,21823.0,103.8086,104.5258,103.8086,104.5258,21823.0
2016-11-09 11:05:00,115.14,115.5,115.1,115.5,66820.0,104.5349,104.8618,104.4986,104.8618,66820.0
2016-11-09 11:10:00,115.46,115.75,115.2,115.68,55685.0,104.8254,105.0887,104.5894,105.0252,55685.0
2016-11-09 11:15:00,115.67,115.67,115.06,115.25,36717.0,105.0161,105.0161,104.4623,104.6348,36717.0
2016-11-09 11:20:00,115.24,115.42,115.09,115.09,17103.0,104.6257,104.7891,104.4895,104.4895,17103.0
2016-11-09 11:25:00,115.1,115.13,114.8,114.81,26846.0,104.4986,104.5258,104.2262,104.2353,26846.0
2016-11-09 11:30:00,114.83,115.02,114.78,115.0,38646.0,104.2535,104.426,104.2081,104.4078,38646.0
2016-11-09 11:35:00,115.01,115.26,115.01,115.17,19916.0,104.4169,104.6439,104.4169,104.5622,19916.0
2016-11-09 11:40:00,115.21,115.21,114.88,115.01,23183.0,104.5985,104.5985,104.2989,104.4169,23183.0
2016-11-09 11:45:00,115.03,115.52,115.03,115.52,23225.0,104.435,104.8799,104.435,104.8799,23225.0
2016-11-09 11:50:00,115.44,115.5,115.28,115.28,16910.0,104.8073,104.8618,104.662,104.662,16910.0
2016-11-09 11:55:00,115.3,115.47,115.04,115.45,15464.0,104.6802,104.8345,104.4441,104.8164,15464.0
2016-11-09 12:00:00,115.45,115.9,115.41,115.53,24313.0,104.8164,105.2249,104.78,104.889,24313.0
2016-11-09 12:05:00,115.51,115.57,115.1,115.1,9560.0,104.8708,104.9253,104.4986,104.4986,9560.0
2016-11-09 12:10:00,115.13,115.21,115.0,115.1,28957.0,104.5258,104.5985,104.4078,104.4986,28957.0
2016-11-09 12:15:00,115.14,115.18,115.02,115.02,7839.0,104.5349,104.5712,104.426,104.426,7839.0
2016-11-09 12:20:00,115.02,115.17,114.97,114.99,17062.0,104.426,104.5622,104.3806,104.3987,17062.0
2016-11-09 12:25:00,114.98,114.99,114.8,114.82,21780.0,104.3897,104.3987,104.2262,104.2444,21780.0
2016-11-09 12:30:00,114.8,115.21,114.74,115.12,13420.0,104.2262,104.5985,104.1718,104.5168,13420.0
2016-11-09 12:35:00,115.21,115.35,114.98,114.98,13373.0,104.5985,104.7256,104.3897,104.3897,13373.0
2016-11-09 12:40:00,114.98,115.26,114.97,115.16,6644.0,104.3897,104.6439,104.3806,104.5531,6644.0
2016-11-09 12:45:00,115.2,115.26,114.97,114.97,8583.0,104.5894,104.6439,104.3806,104.3806,8583.0
2016-11-09 12:50:00,115.03,115.15,114.93,115.02,9422.0,104.435,104.544,104.3443,104.426,9422.0
2016-11-09 12:55:00,115.01,115.34,114.97,115.28,7813.0,104.4169,104.7165,104.3806,104.662,7813.0
2016-11-09 13:00:00,115.27,115.47,115.16,115.16,15443.0,104.6529,104.8345,104.5531,104.5531,15443.0
2016-11-09 13:05:00,115.13,115.32,114.98,115.03,12916.0,104.5258,104.6983,104.3897,104.435,12916.0
2016-11-09 13:10:00,115.04,115.37,114.97,115.33,10120.0,104.4441,104.7437,104.3806,104.7074,10120.0
2016-11-09 13:15:00,115.3,115.41,115.1,115.13,6300.0,104.6802,104.78,104.4986,104.5258,6300.0
2016-11-09 13:20:00,115.13,115.15,114.63,114.73,7880.0,104.5258,104.544,104.0719,104.1627,7880.0
2016-11-09 13:25:00,114.69,114.79,114.63,114.76,8356.0,104.1264,104.2172,104.0719,104.1899,8356.0
2016-11-09 13:30:00,114.77,114.93,114.73,114.83,11455.0,104.199,104.3443,104.1627,104.2535,11455.0
2016-11-09 13:35:00,114.8,114.89,114.69,114.69,13395.0,104.2262,104.3079,104.1264,104.1264,13395.0
2016-11-09 13:40:00,114.66,115.26,114.6,115.2,18061.0,104.0991,104.6439,104.0447,104.5894,18061.0
2016-11-09 13:45:00,115.25,115.68,115.2,115.5,35582.0,104.6348,105.0252,104.5894,104.8618,35582.0
2016-11-09 13:50:00,115.51,115.56,115.41,115.5,14264.0,104.8708,104.9162,104.78,104.8618,14264.0
2016-11-09 13:55:00,115.48,115.66,115.33,115.38,18694.0,104.8436,105.007,104.7074,104.7528,18694.0
2016-11-09 14:00:00,115.38,115.74,115.34,115.54,23603.0,104.7528,105.0797,104.7165,104.8981,23603.0
2016-11-09 14:05:00,115.55,115.59,115.3,115.3,44702.0,104.9072,104.9435,104.6802,104.6802,44702.0
2016-11-09 14:10:00,115.31,115.37,115.13,115.23,12198.0,104.6893,104.7437,104.5258,104.6166,12198.0
2016-11-09 14:15:00,115.24,115.51,115.2,115.46,23276.0,104.6257,104.8708,104.5894,104.8254,23276.0
2016-11-09 14:20:00,115.5,115.87,115.43,115.87,93003.0,104.8618,105.1977,104.7982,105.1977,93003.0
2016-11-09 14:25:00,115.83,115.93,115.7,115.71,14680.0,105.1614,105.2522,105.0433,105.0524,14680.0
2016-11-09 14:30:00,115.77,116.26,115.74,116.13,27113.0,105.1069,105.5518,105.0797,105.4337,27113.0
2016-11-09 14:35:00,116.12,116.12,115.86,115.92,36671.0,105.4247,105.4247,105.1886,105.2431,36671.0
2016-11-09 14:40:00,116.04,116.08,115.93,116.07,20793.0,105.352,105.3883,105.2522,105.3793,20793.0
2016-11-09 14:45:00,116.07,116.18,116.01,116.07,68199.0,105.3793,105.4791,105.3248,105.3793,68199.0
2016-11-09 14:50:00,116.12,116.2,116.0,116.0,13813.0,105.4247,105.4973,105.3157,105.3157,13813.0
2016-11-09 14:55:00,116.1,116.1,115.89,115.99,16633.0,105.4065,105.4065,105.2158,105.3066,16633.0
2016-11-09 15:00:00,116.01,116.19,115.97,115.97,9684.0,105.3248,105.4882,105.2885,105.2885,9684.0
2016-11-09 15:05:00,116.03,116.08,115.93,116.05,20651.0,105.3429,105.3883,105.2522,105.3611,20651.0
2016-11-09 15:10:00,116.1,116.42,116.1,116.36,31382.0,105.4065,105.697,105.4065,105.6425,31382.0
2016-11-09 15:15:00,116.39,116.42,116.29,116.38,46143.0,105.6698,105.697,105.579,105.6607,46143.0
2016-11-09 15:20:00,116.35,116.39,116.28,116.32,21928.0,105.6335,105.6698,105.5699,105.6062,21928.0
2016-11-09 15:25:00,116.32,116.36,116.19,116.2,18856.0,105.6062,105.6425,105.4882,105.4973,18856.0
2016-11-09 15:30:00,116.22,116.27,116.16,116.16,21098.0,105.5154,105.5608,105.461,105.461,21098.0
2016-11-09 15:35:00,116.21,116.35,116.18,116.28,52657.0,105.5064,105.6335,105.4791,105.5699,52657.0
2016-11-09 15:40:00,116.3,116.31,116.08,116.18,43913.0,105.5881,105.5972,105.3883,105.4791,43913.0
2016-11-09 15:45:00,116.18,116.23,115.96,116.08,49074.0,105.4791,105.5245,105.2794,105.3883,49074.0
2016-11-09 15:50:00,116.1,116.41,116.09,116.21,69410.0,105.4065,105.6879,105.3974,105.5064,69410.0
2016-11-09 15:55:00,116.21,116.41,116.12,116.23,177864.0,105.5064,105.6879,105.4247,105.5245,177864.0
2016-11-10 09:30:00,117.28,117.28,115.78,116.69,114838.0,106.4778,106.4778,105.116,105.9422,114838.0
2016-11-10 09:35:00,116.36,116.69,115.38,115.98,47511.0,105.6425,105.9422,104.7528,105.2975,47511.0
2016-11-10 09:40:00,115.98,116.84,115.8,116.84,55857.0,105.2975,106.0783,105.1341,106.0783,55857.0
2016-11-10 09:45:00,116.92,117.04,116.56,116.79,29551.0,106.151,106.2599,105.8241,106.0329,29551.0
2016-11-10 09:50:00,116.85,116.97,116.72,116.74,108115.0,106.0874,106.1964,105.9694,105.9875,108115.0
2016-11-10 09:55:00,116.7,116.77,116.47,116.47,77042.0,105.9512,106.0148,105.7424,105.7424,77042.0
2016-11-10 10:00:00,116.56,116.63,115.44,115.44,110698.0,105.8241,105.8877,104.8073,104.8073,110698.0
2016-11-10 10:05:00,115.48,115.57,114.54,114.68,135192.0,104.8436,104.9253,103.9902,104.1173,135192.0
2016-11-10 10:10:00,114.73,114.81,114.16,114.23,68486.0,104.1627,104.2353,103.6452,103.7087,68486.0
2016-11-10 10:15:00,114.24,114.57,113.8,113.87,66486.0,103.7178,104.0174,103.3183,103.3819,66486.0
2016-11-10 10:20:00,113.83,113.91,113.57,113.8,112664.0,103.3456,103.4182,103.1095,103.3183,112664.0
2016-11-10 10:25:00,113.82,113.86,113.28,113.28,90774.0,103.3365,103.3728,102.8462,102.8462,90774.0
2016-11-10 10:30:00,113.19,113.54,113.04,113.52,76362.0,102.7645,103.0823,102.6283,103.0641,76362.0
2016-11-10 10:35:00,113.53,113.53,112.76,112.88,50025.0,103.0732,103.0732,102.3741,102.4831,50025.0
2016-11-10 10:40:00,112.9,113.18,112.68,112.84,54494.0,102.5012,102.7554,102.3015,102.4468,54494.0
2016-11-10 10:45:00,112.87,113.09,112.37,112.46,52343.0,102.474,102.6737,102.02,102.1018,52343.0
2016-11-10 10:50:00,112.49,113.1,112.36,112.66,58462.0,102.129,102.6828,102.011,102.2833,58462.0
2016-11-10 10:55:00,112.63,112.72,112.38,112.55,54663.0,102.2561,102.3378,102.0291,102.1835,54663.0
2016-11-10 11:00:00,112.5,112.7,112.3,112.32,56324.0,102.1381,102.3197,101.9565,101.9747,56324.0
2016-11-10 11:05:00,112.32,112.67,112.27,112.54,37464.0,101.9747,102.2924,101.9293,102.1744,37464.0
2016-11-10 11:10:00,112.51,112.74,112.27,112.74,27987.0,102.1472,102.356,101.9293,102.356,27987.0
2016-11-10 11:15:00,112.72,113.15,112.71,113.07,48940.0,102.3378,102.7282,102.3287,102.6556,48940.0
2016-11-10 11:20:00,113.07,113.32,112.94,113.24,70794.0,102.6556,102.8825,102.5375,102.8099,70794.0
2016-11-10 11:25:00,113.26,113.27,112.83,112.85,43105.0,102.8281,102.8372,102.4377,102.4558,43105.0
2016-11-10 11:30:00,112.86,112.97,112.73,112.77,33866.0,102.4649,102.5648,102.3469,102.3832,33866.0
2016-11-10 11:35:00,112.74,112.75,112.54,112.6,43243.0,102.356,102.365,102.1744,102.2289,43243.0
2016-11-10 11:40:00,112.58,113.25,112.53,113.09,36518.0,102.2107,102.819,102.1653,102.6737,36518.0
2016-11-10 11:45:00,113.09,113.1,112.62,112.62,57966.0,102.6737,102.6828,102.247,102.247,57966.0
2016-11-10 11:50:00,112.61,112.73,112.48,112.6,45965.0,102.2379,102.3469,102.1199,102.2289,45965.0
2016-11-10 11:55:00,112.58,112.76,112.53,112.76,35508.0,102.2107,102.3741,102.1653,102.3741,35508.0
2016-11-10 12:00:00,112.76,112.93,112.65,112.71,54545.0,102.3741,102.5285,102.2743,102.3287,54545.0
2016-11-10 12:05:00,112.71,112.95,112.71,112.77,38066.0,102.3287,102.5466,102.3287,102.3832,38066.0
2016-11-10 12:10:00,112.77,113.07,112.72,113.07,75035.0,102.3832,102.6556,102.3378,102.6556,75035.0
2016-11-10 12:15:00,113.06,113.06,112.88,112.88,30806.0,102.6465,102.6465,102.4831,102.4831,30806.0
2016-11-10 12:20:00,112.87,112.99,112.8,112.95,21915.0,102.474,102.5829,102.4104,102.5466,21915.0
2016-11-10 12:25:00,112.95,113.11,112.8,112.99,21239.0,102.5466,102.6919,102.4104,102.5829,21239.0
2016-11-10 12:30:00,112.97,113.12,112.9,112.91,28207.0,102.5648,102.701,102.5012,102.5103,28207.0
2016-11-10 12:35:00,112.91,113.0,112.79,112.83,24110.0,102.5103,102.592,102.4014,102.4377,24110.0
2016-11-10 12:40:00,112.85,112.85,112.42,112.46,42770.0,102.4558,102.4558,102.0654,102.1018,42770.0
2016-11-10 12:45:00,112.45,112.6,112.17,112.27,67093.0,102.0927,102.2289,101.8385,101.9293,67093.0
2016-11-10 12:50:00,112.27,112.93,112.2,112.78,29492.0,101.9293,102.5285,101.8657,102.3923,29492.0
2016-11-10 12:55:00,112.77,112.95,112.74,112.86,24819.0,102.3832,102.5466,102.356,102.4649,24819.0
2016-11-10 13:00:00,112.85,113.0,112.82,112.82,22518.0,102.4558,102.592,102.4286,102.4286,22518.0
2016-11-10 13:05:00,112.81,113.0,112.72,112.97,34183.0,102.4195,102.592,102.3378,102.5648,34183.0
2016-11-10 13:10:00,112.95,113.01,112.72,112.73,20541.0,102.5466,102.6011,102.3378,102.3469,20541.0
2016-11-10 13:15:00,112.71,112.78,112.63,112.75,19827.0,102.3287,102.3923,102.2561,102.365,19827.0
2016-11-10 13:20:00,112.74,112.85,112.62,112.64,17949.0,102.356,102.4558,102.247,102.2652,17949.0
2016-11-10 13:25:00,112.63,112.69,112.46,112.57,25128.0,102.2561,102.3106,102.1018,102.2016,25128.0
2016-11-10 13:30:00,112.59,112.8,112.59,112.8,25928.0,102.2198,102.4104,102.2198,102.4104,25928.0
2016-11-10 13:35:00,112.84,112.99,112.78,112.95,36067.0,102.4468,102.5829,102.3923,102.5466,36067.0
2016-11-10 13:40:00,112.96,112.99,112.82,112.91,27670.0,102.5557,102.5829,102.4286,102.5103,27670.0
2016-11-10 13:45:00,112.91,113.15,112.86,113.15,25880.0,102.5103,102.7282,102.4649,102.7282,25880.0
2016-11-10 13:50:00,113.15,113.19,113.01,113.14,29976.0,102.7282,102.7645,102.6011,102.7191,29976.0
2016-11-10 13:55:00,113.12,113.5,113.12,113.5,66364.0,102.701,103.046,102.701,103.046,66364.0
2016-11-10 14:00:00,113.48,113.54,113.38,113.46,32011.0,103.0278,103.0823,102.937,103.0097,32011.0
2016-11-10 14:05:00,113.46,113.47,113.24,113.27,33655.0,103.0097,103.0187,102.8099,102.8372,33655.0
2016-11-10 14:10:00,113.26,113.57,113.17,113.57,29084.0,102.8281,103.1095,102.7464,103.1095,29084.0
2016-11-10 14:15:00,113.51,113.66,113.37,113.65,52741.0,103.055,103.1912,102.9279,103.1822,52741.0
2016-11-10 14:20:00,113.65,113.78,113.63,113.64,30868.0,103.1822,103.3002,103.164,103.1731,30868.0
2016-11-10 14:25:00,113.64,113.64,113.48,113.55,33889.0,103.1731,103.1731,103.0278,103.0914,33889.0
2016-11-10 14:30:00,113.56,113.64,113.36,113.38,17616.0,103.1004,103.1731,102.9189,102.937,17616.0
2016-11-10 14:35:00,113.39,113.44,113.34,113.43,19367.0,102.9461,102.9915,102.9007,102.9824,19367.0
2016-11-10 14:40:00,113.45,113.62,113.44,113.61,17470.0,103.0006,103.1549,102.9915,103.1458,17470.0
2016-11-10 14:45:00,113.6,113.8,113.55,113.71,13146.0,103.1368,103.3183,103.0914,103.2366,13146.0
2016-11-10 14:50:00,113.74,113.81,113.63,113.8,16098.0,103.2639,103.3274,103.164,103.3183,16098.0
2016-11-10 14:55:00,113.8,114.0,113.69,113.99,19727.0,103.3183,103.4999,103.2185,103.4908,19727.0
2016-11-10 15:00:00,114.0,114.07,113.87,114.06,25091.0,103.4999,103.5635,103.3819,103.5544,25091.0
2016-11-10 15:05:00,114.04,114.05,113.9,114.03,22516.0,103.5362,103.5453,103.4091,103.5272,22516.0
2016-11-10 15:10:00,114.01,114.04,113.94,114.0,18561.0,103.509,103.5362,103.4454,103.4999,18561.0
2016-11-10 15:15:00,113.99,113.99,113.8,113.8,26887.0,103.4908,103.4908,103.3183,103.3183,26887.0
2016-11-10 15:20:00,113.79,113.88,113.73,113.73,29830.0,103.3093,103.391,103.2548,103.2548,29830.0
2016-11-10 15:25:00,113.74,113.8,113.7,113.78,35199.0,103.2639,103.3183,103.2275,103.3002,35199.0
2016-11-10 15:30:00,113.78,113.78,113.69,113.77,44521.0,103.3002,103.3002,103.2185,103.2911,44521.0
2016-11-10 15:35:00,113.76,113.99,113.73,113.93,55341.0,103.282,103.4908,103.2548,103.4364,55341.0
2016-11-10 15:40:00,113.92,114.05,113.86,114.01,52086.0,103.4273,103.5453,103.3728,103.509,52086.0
2016-11-10 15:45:00,114.03,114.24,113.89,114.22,76407.0,103.5272,103.7178,103.4,103.6997,76407.0
2016-11-10 15:50:00,114.22,114.24,114.08,114.11,61155.0,103.6997,103.7178,103.5725,103.5998,61155.0
2016-11-10 15:55:00,114.11,114.19,113.94,114.03,129937.0,103.5998,103.6724,103.4454,103.5272,129937.0
2016-11-11 09:30:00,113.37,113.98,113.13,113.31,13503.0,102.9279,103.4818,102.71,102.8735,13503.0
2016-11-11 09:35:00,113.23,113.45,112.62,112.98,22725.0,102.8008,103.0006,102.247,102.5739,22725.0
2016-11-11 09:40:00,113.02,113.51,113.02,113.22,23252.0,102.6102,103.055,102.6102,102.7918,23252.0
2016-11-11 09:45:00,113.22,113.34,112.77,112.85,15351.0,102.7918,102.9007,102.3832,102.4558,15351.0
2016-11-11 09:50:00,112.83,112.93,112.32,112.5,35427.0,102.4377,102.5285,101.9747,102.1381,35427.0
2016-11-11 09:55:00,112.46,112.66,112.38,112.6,23887.0,102.1018,102.2833,102.0291,102.2289,23887.0
2016-11-11 10:00:00,112.58,113.03,112.56,112.99,26355.0,102.2107,102.6193,102.1925,102.5829,26355.0
2016-11-11 10:05:00,113.02,113.08,112.88,112.9,27980.0,102.6102,102.6647,102.4831,102.5012,27980.0
2016-11-11 10:10:00,112.88,112.98,112.85,112.9,17913.0,102.4831,102.5739,102.4558,102.5012,17913.0
2016-11-11 10:15:00,112.93,112.98,112.68,112.68,17816.0,102.5285,102.5739,102.3015,102.3015,17816.0
2016-11-11 10:20:00,112.69,112.72,112.46,112.56,11134.0,102.3106,102.3378,102.1018,102.1925,11134.0
2016-11-11 10:25:00,112.56,112.71,112.3,112.31,20000.0,102.1925,102.3287,101.9565,101.9656,20000.0
2016-11-11 10:30:00,112.35,112.59,112.28,112.53,15399.0,102.0019,102.2198,101.9383,102.1653,15399.0
2016-11-11 10:35:00,112.41,112.49,112.2,112.21,13564.0,102.0564,102.129,101.8657,101.8748,13564.0
2016-11-11 10:40:00,112.17,112.27,112.1,112.27,28612.0,101.8385,101.9293,101.7749,101.9293,28612.0
2016-11-11 10:45:00,112.28,112.35,112.02,112.1,43416.0,101.9383,102.0019,101.7023,101.7749,43416.0
2016-11-11 10:50:00,112.0,112.07,111.86,111.87,16381.0,101.6841,101.7477,101.557,101.5661,16381.0
2016-11-11 10:55:00,111.8,111.93,111.65,111.93,15809.0,101.5025,101.6206,101.3664,101.6206,15809.0
2016-11-11 11:00:00,111.92,111.92,111.55,111.61,44891.0,101.6115,101.6115,101.2756,101.33,44891.0
2016-11-11 11:05:00,111.63,111.74,111.45,111.45,17753.0,101.3482,101.4481,101.1848,101.1848,17753.0
2016-11-11 11:10:00,111.44,111.52,111.33,111.42,24115.0,101.1757,101.2483,101.0758,101.1576,24115.0
2016-11-11 11:15:00,111.43,111.5,111.36,111.43,24585.0,101.1666,101.2302,101.1031,101.1666,24585.0
2016-11-11 11:20:00,111.46,111.65,111.27,111.65,26540.0,101.1939,101.3664,101.0214,101.3664,26540.0
2016-11-11 11:25:00,111.7,111.71,111.45,111.45,15886.0,101.4118,101.4208,101.1848,101.1848,15886.0
2016-11-11 11:30:00,111.44,111.63,111.4,111.56,46028.0,101.1757,101.3482,101.1394,101.2847,46028.0
2016-11-11 11:35:00,111.56,111.74,111.53,111.65,12959.0,101.2847,101.4481,101.2574,101.3664,12959.0
2016-11-11 11:40:00,111.67,111.96,111.58,111.58,8872.0,101.3845,101.6478,101.3028,101.3028,8872.0
2016-11-11 11:45:00,111.56,111.65,111.4,111.51,13427.0,101.2847,101.3664,101.1394,101.2393,13427.0
2016-11-11 11:50:00,111.48,111.58,111.4,111.45,14831.0,101.212,101.3028,101.1394,101.1848,14831.0
2016-11-11 11:55:00,111.48,111.59,111.46,111.51,21521.0,101.212,101.3119,101.1939,101.2393,21521.0
2016-11-11 12:00:00,111.55,111.66,111.46,111.51,13066.0,101.2756,101.3754,101.1939,101.2393,13066.0
2016-11-11 12:05:00,111.51,111.9,111.51,111.9,19173.0,101.2393,101.5933,101.2393,101.5933,19173.0
2016-11-11 12:10:00,111.95,112.13,111.87,112.12,57055.0,101.6387,101.8022,101.5661,101.7931,57055.0
2016-11-11 12:15:00,112.13,112.26,112.04,112.08,15202.0,101.8022,101.9202,101.7204,101.7568,15202.0
2016-11-11 12:20:00,112.05,112.07,111.91,112.06,15736.0,101.7295,101.7477,101.6024,101.7386,15736.0
2016-11-11 12:25:00,112.05,112.11,112.0,112.07,13299.0,101.7295,101.784,101.6841,101.7477,13299.0
2016-11-11 12:30:00,112.05,112.14,111.93,111.95,23808.0,101.7295,101.8112,101.6206,101.6387,23808.0
2016-11-11 12:35:00,111.95,111.95,111.82,111.83,25743.0,101.6387,101.6387,101.5207,101.5298,25743.0
2016-11-11 12:40:00,111.86,112.16,111.85,112.15,55180.0,101.557,101.8294,101.5479,101.8203,55180.0
2016-11-11 12:45:00,112.15,112.23,112.09,112.11,25106.0,101.8203,101.8929,101.7658,101.784,25106.0
2016-11-11 12:50:00,112.13,112.13,111.97,112.07,22333.0,101.8022,101.8022,101.6569,101.7477,22333.0
2016-11-11 12:55:00,112.07,112.12,111.75,111.77,31257.0,101.7477,101.7931,101.4572,101.4753,31257.0
2016-11-11 13:00:00,111.8,112.04,111.8,111.99,15559.0,101.5025,101.7204,101.5025,101.675,15559.0
2016-11-11 13:05:00,111.99,112.02,111.76,111.8,24599.0,101.675,101.7023,101.4662,101.5025,24599.0
2016-11-11 13:10:00,111.85,111.88,111.71,111.71,14809.0,101.5479,101.5752,101.4208,101.4208,14809.0
2016-11-11 13:15:00,111.69,111.7,111.5,111.53,9998.0,101.4027,101.4118,101.2302,101.2574,9998.0
2016-11-11 13:20:00,111.51,111.56,111.32,111.34,12879.0,101.2393,101.2847,101.0668,101.0849,12879.0
2016-11-11 13:25:00,111.36,111.62,111.36,111.54,14482.0,101.1031,101.3391,101.1031,101.2665,14482.0
2016-11-11 13:30:00,111.55,111.59,111.13,111.25,17213.0,101.2756,101.3119,100.8943,101.0032,17213.0
2016-11-11 13:35:00,111.25,111.29,111.16,111.22,10191.0,101.0032,101.0395,100.9215,100.976,10191.0
2016-11-11 13:40:00,111.22,111.24,111.06,111.09,17078.0,100.976,100.9941,100.8307,100.8579,17078.0
2016-11-11 13:45:00,111.11,111.21,111.09,111.14,10437.0,100.8761,100.9669,100.8579,100.9033,10437.0
2016-11-11 13:50:00,111.16,111.16,110.96,110.96,11420.0,100.9215,100.9215,100.7399,100.7399,11420.0
2016-11-11 13:55:00,110.98,110.99,110.84,110.84,13322.0,100.7581,100.7672,100.631,100.631,13322.0
2016-11-11 14:00:00,110.84,110.86,110.73,110.83,21429.0,100.631,100.6491,100.5311,100.6219,21429.0
2016-11-11 14:05:00,110.82,110.93,110.77,110.85,31834.0,100.6128,100.7127,100.5674,100.6401,31834.0
2016-11-11 14:10:00,110.85,110.89,110.81,110.85,14924.0,100.6401,100.6764,100.6037,100.6401,14924.0
2016-11-11 14:15:00,110.83,110.92,110.79,110.92,15737.0,100.6219,100.7036,100.5856,100.7036,15737.0
2016-11-11 14:20:00,110.92,110.94,110.75,110.79,11663.0,100.7036,100.7218,100.5493,100.5856,11663.0
2016-11-11 14:25:00,110.77,110.81,110.65,110.67,15836.0,100.5674,100.6037,100.4585,100.4766,15836.0
2016-11-11 14:30:00,110.67,110.75,110.65,110.72,14729.0,100.4766,100.5493,100.4585,100.522,14729.0
2016-11-11 14:35:00,110.7,110.75,110.65,110.65,18394.0,100.5039,100.5493,100.4585,100.4585,18394.0
2016-11-11 14:40:00,110.66,110.66,110.56,110.6,17567.0,100.4676,100.4676,100.3768,100.4131,17567.0
2016-11-11 14:45:00,110.61,110.62,110.47,110.56,25885.0,100.4222,100.4312,100.2951,100.3768,25885.0
2016-11-11 14:50:00,110.52,110.57,110.49,110.52,21979.0,100.3404,100.3858,100.3132,100.3404,21979.0
2016-11-11 14:55:00,110.53,110.56,110.33,110.38,44487.0,100.3495,100.3768,100.1679,100.2133,44487.0
2016-11-11 15:00:00,110.37,110.54,110.37,110.5,25901.0,100.2043,100.3586,100.2043,100.3223,25901.0
2016-11-11 15:05:00,110.51,110.53,110.43,110.46,15940.0,100.3314,100.3495,100.2587,100.286,15940.0
2016-11-11 15:10:00,110.45,110.46,110.28,110.44,28379.0,100.2769,100.286,100.1226,100.2678,28379.0
2016-11-11 15:15:00,110.44,110.46,110.32,110.4,26556.0,100.2678,100.286,100.1589,100.2315,26556.0
2016-11-11 15:20:00,110.42,110.44,110.28,110.28,22257.0,100.2497,100.2678,100.1226,100.1226,22257.0
2016-11-11 15:25:00,110.28,110.36,110.25,110.31,19660.0,100.1226,100.1952,100.0953,100.1498,19660.0
2016-11-11 15:30:00,110.31,110.37,110.3,110.32,43273.0,100.1498,100.2043,100.1407,100.1589,43273.0
2016-11-11 15:35:00,110.32,110.33,110.14,110.15,22897.0,100.1589,100.1679,99.9954,100.0045,22897.0
2016-11-11 15:40:00,110.14,110.17,110.08,110.16,44581.0,99.9954,100.0227,99.941,100.0136,44581.0
2016-11-11 15:45:00,110.16,110.27,110.16,110.17,82804.0,100.0136,100.1135,100.0136,100.0227,82804.0
2016-11-11 15:50:00,110.17,110.37,110.16,110.36,105088.0,100.0227,100.2043,100.0136,100.1952,105088.0
2016-11-11 15:55:00,110.36,110.38,110.27,110.36,120289.0,100.1952,100.2133,100.1135,100.1952,120289.0
2016-11-14 09:30:00,110.33,110.79,109.98,110.18,120047.0,100.1679,100.5856,99.8502,100.0318,120047.0
2016-11-14 09:35:00,110.11,110.33,110.0,110.23,33977.0,99.9682,100.1679,99.8683,100.0772,33977.0
2016-11-14 09:40:00,110.25,110.39,109.9,110.11,39372.0,100.0953,100.2224,99.7776,99.9682,39372.0
2016-11-14 09:45:00,110.1,110.16,109.73,109.94,16995.0,99.9591,100.0136,99.6232,99.8139,16995.0
2016-11-14 09:50:00,109.92,110.07,109.89,109.97,57469.0,99.7957,99.9319,99.7685,99.8411,57469.0
2016-11-14 09:55:00,110.05,110.05,109.12,109.13,183561.0,99.9137,99.9137,99.0694,99.0785,183561.0
2016-11-14 10:00:00,109.19,110.08,109.07,109.07,55566.0,99.1329,99.941,99.024,99.024,55566.0
2016-11-14 10:05:00,109.06,109.37,108.87,109.11,36472.0,99.0149,99.2964,98.8424,99.0603,36472.0
2016-11-14 10:10:00,109.16,109.16,108.52,108.76,57635.0,99.1057,99.1057,98.5247,98.7426,57635.0
2016-11-14 10:15:00,108.78,108.99,107.99,108.27,99472.0,98.7607,98.9514,98.0435,98.2977,99472.0
2016-11-14 10:20:00,108.31,109.1,108.24,109.09,74287.0,98.334,99.0512,98.2704,99.0422,74287.0
2016-11-14 10:25:00,109.09,109.09,108.35,108.4,40061.0,99.0422,99.0422,98.3703,98.4157,40061.0
2016-11-14 10:30:00,108.4,108.7,108.31,108.36,38253.0,98.4157,98.6881,98.334,98.3794,38253.0
2016-11-14 10:35:00,108.39,108.82,108.39,108.45,17068.0,98.4066,98.797,98.4066,98.4611,17068.0
2016-11-14 10:40:00,108.38,108.53,108.17,108.23,21926.0,98.3976,98.5337,98.2069,98.2614,21926.0
2016-11-14 10:45:00,108.23,108.33,108.19,108.22,12012.0,98.2614,98.3522,98.2251,98.2523,12012.0
2016-11-14 10:50:00,108.27,108.33,108.02,108.23,26841.0,98.2977,98.3522,98.0707,98.2614,26841.0
2016-11-14 10:55:00,108.23,108.23,107.96,108.04,35848.0,98.2614,98.2614,98.0162,98.0889,35848.0
2016-11-14 11:00:00,108.08,108.2,107.79,107.94,34678.0,98.1252,98.2341,97.8619,97.9981,34678.0
2016-11-14 11:05:00,107.97,107.97,107.79,107.81,57884.0,98.0253,98.0253,97.8619,97.8801,57884.0
2016-11-14 11:10:00,107.84,108.39,107.75,108.1,154712.0,97.9073,98.4066,97.8256,98.1433,154712.0
2016-11-14 11:15:00,108.18,108.61,108.06,108.61,44517.0,98.216,98.6064,98.107,98.6064,44517.0
2016-11-14 11:20:00,108.66,109.02,108.66,108.93,90730.0,98.6518,98.9786,98.6518,98.8969,90730.0
2016-11-14 11:25:00,108.93,108.97,108.78,108.86,145127.0,98.8969,98.9332,98.7607,98.8333,145127.0
2016-11-14 11:30:00,108.89,108.94,108.56,108.59,82943.0,98.8606,98.906,98.561,98.5882,82943.0
2016-11-14 11:35:00,108.61,108.68,108.45,108.68,18812.0,98.6064,98.6699,98.4611,98.6699,18812.0
2016-11-14 11:40:00,108.71,108.82,108.6,108.74,10999.0,98.6972,98.797,98.5973,98.7244,10999.0
2016-11-14 11:45:00,108.69,108.78,108.32,108.57,34603.0,98.679,98.7607,98.3431,98.5701,34603.0
2016-11-14 11:50:00,108.57,108.58,107.63,107.69,39905.0,98.5701,98.5791,97.7166,97.7711,39905.0
2016-11-14 11:55:00,107.63,108.17,107.62,108.07,27180.0,97.7166,98.2069,97.7076,98.1161,27180.0
2016-11-14 12:00:00,108.0,108.05,107.74,107.74,129575.0,98.0526,98.0979,97.8165,97.8165,129575.0
2016-11-14 12:05:00,107.85,108.0,107.67,107.69,10596.0,97.9164,98.0526,97.7529,97.7711,10596.0
2016-11-14 12:10:00,107.78,107.8,107.53,107.72,12047.0,97.8528,97.871,97.6258,97.7983,12047.0
2016-11-14 12:15:00,107.67,108.1,107.52,108.1,5169.0,97.7529,98.1433,97.6168,98.1433,5169.0
2016-11-14 12:20:00,108.01,108.03,107.75,107.79,12852.0,98.0616,98.0798,97.8256,97.8619,12852.0
2016-11-14 12:25:00,107.75,107.81,107.66,107.75,9926.0,97.8256,97.8801,97.7439,97.8256,9926.0
2016-11-14 12:30:00,107.79,108.11,107.68,108.04,22824.0,97.8619,98.1524,97.762,98.0889,22824.0
2016-11-14 12:35:00,108.01,108.01,107.79,107.8,15323.0,98.0616,98.0616,97.8619,97.871,15323.0
2016-11-14 12:40:00,107.92,107.96,107.84,107.84,3415.0,97.9799,98.0162,97.9073,97.9073,3415.0
2016-11-14 12:45:00,107.87,107.96,107.82,107.93,9845.0,97.9345,98.0162,97.8891,97.989,9845.0
2016-11-14 12:50:00,107.92,108.0,107.86,107.9,10860.0,97.9799,98.0526,97.9254,97.9618,10860.0
2016-11-14 12:55:00,107.88,108.02,107.78,107.78,20746.0,97.9436,98.0707,97.8528,97.8528,20746.0
2016-11-14 13:00:00,107.83,107.83,107.63,107.69,22062.0,97.8982,97.8982,97.7166,97.7711,22062.0
2016-11-14 13:05:00,107.69,107.72,107.59,107.61,26321.0,97.7711,97.7983,97.6803,97.6985,26321.0
2016-11-14 13:10:00,107.58,107.84,107.58,107.7,18643.0,97.6712,97.9073,97.6712,97.7802,18643.0
2016-11-14 13:15:00,107.71,107.74,107.35,107.43,26252.0,97.7893,97.8165,97.4624,97.5351,26252.0
2016-11-14 13:20:00,107.49,107.6,107.46,107.49,33782.0,97.5895,97.6894,97.5623,97.5895,33782.0
2016-11-14 13:25:00,107.51,107.56,107.43,107.48,8508.0,97.6077,97.6531,97.5351,97.5804,8508.0
2016-11-14 13:30:00,107.49,107.7,107.37,107.43,17732.0,97.5895,97.7802,97.4806,97.5351,17732.0
2016-11-14 13:35:00,107.46,107.58,107.38,107.46,14817.0,97.5623,97.6712,97.4897,97.5623,14817.0
2016-11-14 13:40:00,107.46,107.46,107.24,107.34,18869.0,97.5623,97.5623,97.3626,97.4533,18869.0
2016-11-14 13:45:00,107.3,107.41,107.15,107.19,12394.0,97.417,97.5169,97.2808,97.3172,12394.0
2016-11-14 13:50:00,107.16,107.24,107.1,107.21,7267.0,97.2899,97.3626,97.2354,97.3353,7267.0
2016-11-14 13:55:00,107.19,107.22,106.91,107.22,11587.0,97.3172,97.3444,97.0629,97.3444,11587.0
2016-11-14 14:00:00,107.17,107.51,107.16,107.26,12317.0,97.299,97.6077,97.2899,97.3807,12317.0
2016-11-14 14:05:00,107.18,107.45,107.17,107.41,21829.0,97.3081,97.5532,97.299,97.5169,21829.0
2016-11-14 14:10:00,107.36,107.36,107.15,107.23,17018.0,97.4715,97.4715,97.2808,97.3535,17018.0
2016-11-14 14:15:00,107.25,107.34,107.19,107.19,17422.0,97.3716,97.4533,97.3172,97.3172,17422.0
2016-11-14 14:20:00,107.23,107.31,107.12,107.12,23143.0,97.3535,97.4261,97.2536,97.2536,23143.0
2016-11-14 14:25:00,107.17,107.35,107.09,107.33,5813.0,97.299,97.4624,97.2264,97.4443,5813.0
2016-11-14 14:30:00,107.36,107.45,107.16,107.16,10211.0,97.4715,97.5532,97.2899,97.2899,10211.0
2016-11-14 14:35:00,107.15,107.28,107.13,107.23,8714.0,97.2808,97.3989,97.2627,97.3535,8714.0
2016-11-14 14:40:00,107.25,107.29,107.09,107.29,15308.0,97.3716,97.4079,97.2264,97.4079,15308.0
2016-11-14 14:45:00,107.3,107.42,107.23,107.36,12025.0,97.417,97.526,97.3535,97.4715,12025.0
2016-11-14 14:50:00,107.37,107.56,107.35,107.5,15539.0,97.4806,97.6531,97.4624,97.5986,15539.0
2016-11-14 14:55:00,107.47,107.54,107.38,107.47,22987.0,97.5714,97.6349,97.4897,97.5714,22987.0
2016-11-14 15:00:00,107.48,107.57,107.42,107.46,31491.0,97.5804,97.6622,97.526,97.5623,31491.0
2016-11-14 15:05:00,107.45,107.46,107.37,107.43,15367.0,97.5532,97.5623,97.4806,97.5351,15367.0
2016-11-14 15:10:00,107.45,107.48,107.39,107.42,16329.0,97.5532,97.5804,97.4987,97.526,16329.0
2016-11-14 15:15:00,107.42,107.49,107.39,107.43,16191.0,97.526,97.5895,97.4987,97.5351,16191.0
2016-11-14 15:20:00,107.43,107.44,107.27,107.31,26750.0,97.5351,97.5441,97.3898,97.4261,26750.0
2016-11-14 15:25:00,107.31,107.35,107.24,107.33,18720.0,97.4261,97.4624,97.3626,97.4443,18720.0
2016-11-14 15:30:00,107.33,107.39,107.1,107.12,28404.0,97.4443,97.4987,97.2354,97.2536,28404.0
2016-11-14 15:35:00,107.12,107.15,106.95,106.97,33229.0,97.2536,97.2808,97.0993,97.1174,33229.0
2016-11-14 15:40:00,106.97,106.98,106.66,106.67,48241.0,97.1174,97.1265,96.836,96.8451,48241.0
2016-11-14 15:45:00,106.69,106.71,106.57,106.62,67586.0,96.8632,96.8814,96.7543,96.7997,67586.0
2016-11-14 15:50:00,106.62,106.73,106.54,106.54,91037.0,96.7997,96.8995,96.727,96.727,91037.0
2016-11-14 15:55:00,106.54,106.73,106.48,106.68,119731.0,96.727,96.8995,96.6726,96.8541,119731.0
2016-11-15 09:30:00,107.35,107.68,107.18,107.64,31953.0,97.4624,97.762,97.3081,97.7257,31953.0
2016-11-15 09:35:00,107.68,107.84,107.15,107.64,7688.0,97.762,97.9073,97.2808,97.7257,7688.0
2016-11-15 09:40:00,107.46,107.55,107.26,107.3,11362.0,97.5623,97.644,97.3807,97.417,11362.0
2016-11-15 09:45:00,107.22,107.77,107.13,107.68,19503.0,97.3444,97.8437,97.2627,97.762,19503.0
2016-11-15 09:50:00,107.69,107.9,107.53,107.88,30100.0,97.7711,97.9618,97.6258,97.9436,30100.0
2016-11-15 09:55:00,107.79,107.86,107.54,107.68,24765.0,97.8619,97.9254,97.6349,97.762,24765.0
2016-11-15 10:00:00,107.65,107.92,107.61,107.79,21126.0,97.7348,97.9799,97.6985,97.8619,21126.0
2016-11-15 10:05:00,107.8,108.5,107.8,108.41,34548.0,97.871,98.5065,97.871,98.4248,34548.0
2016-11-15 10:10:00,108.43,108.61,108.24,108.33,23349.0,98.4429,98.6064,98.2704,98.3522,23349.0
2016-11-15 10:15:00,108.33,108.6,108.29,108.49,20912.0,98.3522,98.5973,98.3158,98.4974,20912.0
2016-11-15 10:20:00,108.46,108.62,108.33,108.33,47461.0,98.4702,98.6154,98.3522,98.3522,47461.0
2016-11-15 10:25:00,108.38,108.42,108.27,108.38,10657.0,98.3976,98.4339,98.2977,98.3976,10657.0
2016-11-15 10:30:00,108.37,108.47,108.29,108.4,9167.0,98.3885,98.4793,98.3158,98.4157,9167.0
2016-11-15 10:35:00,108.42,108.57,108.4,108.45,24393.0,98.4339,98.5701,98.4157,98.4611,24393.0
2016-11-15 10:40:00,108.43,108.56,108.41,108.52,12919.0,98.4429,98.561,98.4248,98.5247,12919.0
2016-11-15 10:45:00,108.53,108.53,108.25,108.46,13915.0,98.5337,98.5337,98.2795,98.4702,13915.0
2016-11-15 10:50:00,108.45,108.6,108.39,108.6,16375.0,98.4611,98.5973,98.4066,98.5973,16375.0
2016-11-15 10:55:00,108.59,108.95,108.52,108.95,13845.0,98.5882,98.9151,98.5247,98.9151,13845.0
2016-11-15 11:00:00,108.93,108.93,108.49,108.57,22774.0,98.8969,98.8969,98.4974,98.5701,22774.0
2016-11-15 11:05:00,108.57,108.68,108.48,108.54,28714.0,98.5701,98.6699,98.4883,98.5428,28714.0
2016-11-15 11:10:00,108.53,108.63,108.48,108.6,14884.0,98.5337,98.6245,98.4883,98.5973,14884.0
2016-11-15 11:15:00,108.63,108.68,108.5,108.68,8753.0,98.6245,98.6699,98.5065,98.6699,8753.0
2016-11-15 11:20:00,108.68,108.79,108.55,108.75,10391.0,98.6699,98.7698,98.5519,98.7335,10391.0
2016-11-15 11:25:00,108.73,108.77,108.66,108.73,12953.0,98.7153,98.7516,98.6518,98.7153,12953.0
2016-11-15 11:30:00,108.72,108.82,108.71,108.75,10100.0,98.7062,98.797,98.6972,98.7335,10100.0
2016-11-15 11:35:00,108.76,108.8,108.64,108.64,8096.0,98.7426,98.7789,98.6336,98.6336,8096.0
2016-11-15 11:40:00,108.65,108.81,108.65,108.73,10288.0,98.6427,98.7879,98.6427,98.7153,10288.0
2016-11-15 11:45:00,108.74,108.82,108.68,108.78,8066.0,98.7244,98.797,98.6699,98.7607,8066.0
2016-11-15 11:50:00,108.78,108.84,108.76,108.81,9239.0,98.7607,98.8152,98.7426,98.7879,9239.0
2016-11-15 11:55:00,108.78,108.87,108.67,108.79,14688.0,98.7607,98.8424,98.6608,98.7698,14688.0
2016-11-15 12:00:00,108.77,108.77,108.57,108.67,11740.0,98.7516,98.7516,98.5701,98.6608,11740.0
2016-11-15 12:05:00,108.68,108.69,108.61,108.63,8063.0,98.6699,98.679,98.6064,98.6245,8063.0
2016-11-15 12:10:00,108.64,108.72,108.59,108.61,6820.0,98.6336,98.7062,98.5882,98.6064,6820.0
2016-11-15 12:15:00,108.61,108.61,108.49,108.57,5377.0,98.6064,98.6064,98.4974,98.5701,5377.0
2016-11-15 12:20:00,108.59,108.6,108.49,108.57,8698.0,98.5882,98.5973,98.4974,98.5701,8698.0
2016-11-15 12:25:00,108.58,108.6,108.49,108.49,4621.0,98.5791,98.5973,98.4974,98.4974,4621.0
2016-11-15 12:30:00,108.52,108.62,108.51,108.57,15066.0,98.5247,98.6154,98.5156,98.5701,15066.0
2016-11-15 12:35:00,108.56,108.67,108.42,108.53,620317.0,98.561,98.6608,98.4339,98.5337,620317.0
2016-11-15 12:40:00,108.56,108.66,108.53,108.6,6752.0,98.561,98.6518,98.5337,98.5973,6752.0
2016-11-15 12:45:00,108.6,108.8,108.55,108.8,8089.0,98.5973,98.7789,98.5519,98.7789,8089.0
2016-11-15 12:50:00,108.76,109.0,108.74,108.95,11520.0,98.7426,98.9604,98.7244,98.9151,11520.0
2016-11-15 12:55:00,108.98,109.06,108.93,108.93,13341.0,98.9423,99.0149,98.8969,98.8969,13341.0
2016-11-15 13:00:00,108.97,108.99,108.62,108.72,30760.0,98.9332,98.9514,98.6154,98.7062,30760.0
2016-11-15 13:05:00,108.7,108.82,108.62,108.72,12844.0,98.6881,98.797,98.6154,98.7062,12844.0
2016-11-15 13:10:00,108.66,108.79,108.65,108.79,5843.0,98.6518,98.7698,98.6427,98.7698,5843.0
2016-11-15 13:15:00,108.81,108.85,108.73,108.83,8126.0,98.7879,98.8243,98.7153,98.8061,8126.0
2016-11-15 13:20:00,108.82,108.82,108.65,108.77,10206.0,98.797,98.797,98.6427,98.7516,10206.0
2016-11-15 13:25:00,108.77,108.82,108.74,108.81,9292.0,98.7516,98.797,98.7244,98.7879,9292.0
2016-11-15 13:30:00,108.8,109.05,108.76,109.04,20396.0,98.7789,99.0058,98.7426,98.9968,20396.0
2016-11-15 13:35:00,109.04,109.04,108.79,108.83,12218.0,98.9968,98.9968,98.7698,98.8061,12218.0
2016-11-15 13:40:00,108.84,108.84,108.63,108.78,47395.0,98.8152,98.8152,98.6245,98.7607,47395.0
2016-11-15 13:45:00,108.78,108.81,108.69,108.69,6101.0,98.7607,98.7879,98.679,98.679,6101.0
2016-11-15 13:50:00,108.7,108.88,108.7,108.88,18233.0,98.6881,98.8515,98.6881,98.8515,18233.0
2016-11-15 13:55:00,108.87,109.24,108.86,109.23,21270.0,98.8424,99.1783,98.8333,99.1693,21270.0
2016-11-15 14:00:00,109.24,109.4,109.11,109.26,29606.0,99.1783,99.3236,99.0603,99.1965,29606.0
2016-11-15 14:05:00,109.26,109.59,109.25,109.59,21530.0,99.1965,99.4961,99.1874,99.4961,21530.0
2016-11-15 14:10:00,109.6,109.75,109.5,109.64,26504.0,99.5052,99.6414,99.4144,99.5415,26504.0
2016-11-15 14:15:00,109.68,109.84,109.66,109.83,20465.0,99.5778,99.7231,99.5597,99.714,20465.0
2016-11-15 14:20:00,109.84,110.06,109.76,110.02,26793.0,99.7231,99.9228,99.6504,99.8865,26793.0
2016-11-15 14:25:00,110.04,110.31,109.92,109.95,33483.0,99.9047,100.1498,99.7957,99.8229,33483.0
2016-11-15 14:30:00,110.0,110.01,109.88,109.9,31232.0,99.8683,99.8774,99.7594,99.7776,31232.0
2016-11-15 14:35:00,109.9,110.03,109.86,110.03,30910.0,99.7776,99.8956,99.7412,99.8956,30910.0
2016-11-15 14:40:00,110.03,110.51,110.03,110.51,22142.0,99.8956,100.3314,99.8956,100.3314,22142.0
2016-11-15 14:45:00,110.54,110.58,110.22,110.25,25866.0,100.3586,100.3949,100.0681,100.0953,25866.0
2016-11-15 14:50:00,110.27,110.7,110.25,110.58,29442.0,100.1135,100.5039,100.0953,100.3949,29442.0
2016-11-15 14:55:00,110.58,110.66,110.31,110.36,28540.0,100.3949,100.4676,100.1498,100.1952,28540.0
2016-11-15 15:00:00,110.31,110.32,110.12,110.13,22919.0,100.1498,100.1589,99.9773,99.9864,22919.0
2016-11-15 15:05:00,110.12,110.13,109.84,109.9,30212.0,99.9773,99.9864,99.7231,99.7776,30212.0
2016-11-15 15:10:00,109.91,109.96,109.83,109.84,24618.0,99.7866,99.832,99.714,99.7231,24618.0
2016-11-15 15:15:00,109.84,109.84,109.57,109.57,29241.0,99.7231,99.7231,99.4779,99.4779,29241.0
2016-11-15 15:20:00,109.57,109.73,109.54,109.56,43100.0,99.4779,99.6232,99.4507,99.4689,43100.0
2016-11-15 15:25:00,109.56,109.77,109.56,109.67,29339.0,99.4689,99.6595,99.4689,99.5687,29339.0
2016-11-15 15:30:00,109.68,109.72,109.59,109.59,38088.0,99.5778,99.6141,99.4961,99.4961,38088.0
2016-11-15 15:35:00,109.6,109.72,109.52,109.69,40566.0,99.5052,99.6141,99.4326,99.5869,40566.0
2016-11-15 15:40:00,109.69,109.69,109.5,109.52,54994.0,99.5869,99.5869,99.4144,99.4326,54994.0
2016-11-15 15:45:00,109.53,109.55,109.41,109.47,56300.0,99.4416,99.4598,99.3327,99.3872,56300.0
2016-11-15 15:50:00,109.46,109.52,109.39,109.52,82692.0,99.3781,99.4326,99.3145,99.4326,82692.0
2016-11-15 15:55:00,109.54,109.79,109.49,109.74,121728.0,99.4507,99.6777,99.4053,99.6323,121728.0
2016-11-16 09:30:00,109.75,110.06,109.23,109.42,17086.0,99.6414,99.9228,99.1693,99.3418,17086.0
2016-11-16 09:35:00,109.66,109.66,109.2,109.6,5578.0,99.5597,99.5597,99.142,99.5052,5578.0
2016-11-16 09:40:00,109.59,109.92,109.48,109.88,5530.0,99.4961,99.7957,99.3962,99.7594,5530.0
2016-11-16 09:45:00,109.94,109.94,109.27,109.29,7583.0,99.8139,99.8139,99.2056,99.2237,7583.0
2016-11-16 09:50:00,109.32,109.39,109.06,109.15,6525.0,99.251,99.3145,99.0149,99.0966,6525.0
2016-11-16 09:55:00,109.15,109.19,109.01,109.06,6295.0,99.0966,99.1329,98.9695,99.0149,6295.0
2016-11-16 10:00:00,109.02,109.55,109.02,109.54,10369.0,98.9786,99.4598,98.9786,99.4507,10369.0
2016-11-16 10:05:00,109.57,109.63,109.38,109.54,12043.0,99.4779,99.5324,99.3054,99.4507,12043.0
2016-11-16 10:10:00,109.58,109.58,109.3,109.31,5490.0,99.487,99.487,99.2328,99.2419,5490.0
2016-11-16 10:15:00,109.33,109.36,109.24,109.31,20714.0,99.2601,99.2873,99.1783,99.2419,20714.0
2016-11-16 10:20:00,109.28,109.36,109.28,109.34,8641.0,99.2147,99.2873,99.2147,99.2691,8641.0
2016-11-16 10:25:00,109.29,109.29,109.22,109.25,12136.0,99.2237,99.2237,99.1602,99.1874,12136.0
2016-11-16 10:30:00,109.25,109.78,109.25,109.55,10388.0,99.1874,99.6686,99.1874,99.4598,10388.0
2016-11-16 10:35:00,109.61,109.61,109.4,109.46,2075.0,99.5143,99.5143,99.3236,99.3781,2075.0
2016-11-16 10:40:00,109.39,109.54,109.28,109.54,13027.0,99.3145,99.4507,99.2147,99.4507,13027.0
2016-11-16 10:45:00,109.53,109.82,109.48,109.57,7629.0,99.4416,99.7049,99.3962,99.4779,7629.0
2016-11-16 10:50:00,109.52,109.55,109.38,109.39,7201.0,99.4326,99.4598,99.3054,99.3145,7201.0
2016-11-16 10:55:00,109.39,109.49,109.36,109.49,21194.0,99.3145,99.4053,99.2873,99.4053,21194.0
2016-11-16 11:00:00,109.4,109.51,109.37,109.48,10756.0,99.3236,99.4235,99.2964,99.3962,10756.0
2016-11-16 11:05:00,109.59,109.59,109.31,109.35,6754.0,99.4961,99.4961,99.2419,99.2782,6754.0
2016-11-16 11:10:00,109.38,109.38,108.94,108.95,16520.0,99.3054,99.3054,98.906,98.9151,16520.0
2016-11-16 11:15:00,108.97,109.09,108.85,109.09,11853.0,98.9332,99.0422,98.8243,99.0422,11853.0
2016-11-16 11:20:00,109.04,109.09,108.84,108.85,7126.0,98.9968,99.0422,98.8152,98.8243,7126.0
2016-11-16 11:25:00,108.81,108.96,108.71,108.96,17857.0,98.7879,98.9241,98.6972,98.9241,17857.0
2016-11-16 11:30:00,109.0,109.01,108.87,109.01,13154.0,98.9604,98.9695,98.8424,98.9695,13154.0
2016-11-16 11:35:00,109.01,109.05,108.89,108.93,15154.0,98.9695,99.0058,98.8606,98.8969,15154.0
2016-11-16 11:40:00,108.95,109.11,108.92,108.93,17313.0,98.9151,99.0603,98.8878,98.8969,17313.0
2016-11-16 11:45:00,108.93,109.03,108.87,108.94,9485.0,98.8969,98.9877,98.8424,98.906,9485.0
2016-11-16 11:50:00,108.9,108.98,108.86,108.95,6994.0,98.8697,98.9423,98.8333,98.9151,6994.0
2016-11-16 11:55:00,108.93,108.96,108.72,108.77,7921.0,98.8969,98.9241,98.7062,98.7516,7921.0
2016-11-16 12:00:00,108.79,108.79,108.67,108.75,9992.0,98.7698,98.7698,98.6608,98.7335,9992.0
2016-11-16 12:05:00,108.77,108.84,108.75,108.76,7639.0,98.7516,98.8152,98.7335,98.7426,7639.0
2016-11-16 12:10:00,108.78,108.8,108.64,108.69,11131.0,98.7607,98.7789,98.6336,98.679,11131.0
2016-11-16 12:15:00,108.66,108.66,108.48,108.48,9576.0,98.6518,98.6518,98.4883,98.4883,9576.0
2016-11-16 12:20:00,108.52,108.67,108.5,108.64,6698.0,98.5247,98.6608,98.5065,98.6336,6698.0
2016-11-16 12:25:00,108.63,108.63,108.39,108.39,7273.0,98.6245,98.6245,98.4066,98.4066,7273.0
2016-11-16 12:30:00,108.43,108.7,108.38,108.7,15951.0,98.4429,98.6881,98.3976,98.6881,15951.0
2016-11-16 12:35:00,108.72,108.76,108.65,108.68,3340.0,98.7062,98.7426,98.6427,98.6699,3340.0
2016-11-16 12:40:00,108.63,108.68,108.61,108.68,4961.0,98.6245,98.6699,98.6064,98.6699,4961.0
2016-11-16 12:45:00,108.67,108.68,108.56,108.57,7167.0,98.6608,98.6699,98.561,98.5701,7167.0
2016-11-16 12:50:00,108.63,108.83,108.61,108.79,20746.0,98.6245,98.8061,98.6064,98.7698,20746.0
2016-11-16 12:55:00,108.79,108.84,108.72,108.82,12895.0,98.7698,98.8152,98.7062,98.797,12895.0
2016-11-16 13:00:00,108.81,108.82,108.71,108.82,13791.0,98.7879,98.797,98.6972,98.797,13791.0
2016-11-16 13:05:00,108.82,108.97,108.75,108.97,19966.0,98.797,98.9332,98.7335,98.9332,19966.0
2016-11-16 13:10:00,109.01,109.2,109.0,109.14,7343.0,98.9695,99.142,98.9604,99.0876,7343.0
2016-11-16 13:15:00,109.16,109.16,109.02,109.05,3657.0,99.1057,99.1057,98.9786,99.0058,3657.0
2016-11-16 13:20:00,109.05,109.05,108.92,108.94,3482.0,99.0058,99.0058,98.8878,98.906,3482.0
2016-11-16 13:25:00,108.96,109.05,108.93,109.05,7643.0,98.9241,99.0058,98.8969,99.0058,7643.0
2016-11-16 13:30:00,109.01,109.14,109.01,109.13,3759.0,98.9695,99.0876,98.9695,99.0785,3759.0
2016-11-16 13:35:00,109.11,109.16,109.04,109.16,6467.0,99.0603,99.1057,98.9968,99.1057,6467.0
2016-11-16 13:40:00,109.17,109.18,109.07,109.12,7546.0,99.1148,99.1239,99.024,99.0694,7546.0
2016-11-16 13:45:00,109.13,109.17,109.1,109.14,4636.0,99.0785,99.1148,99.0512,99.0876,4636.0
2016-11-16 13:50:00,109.1,109.1,108.98,109.01,5955.0,99.0512,99.0512,98.9423,98.9695,5955.0
2016-11-16 13:55:00,109.01,109.06,108.99,109.03,10510.0,98.9695,99.0149,98.9514,98.9877,10510.0
2016-11-16 14:00:00,109.02,109.03,108.93,108.99,8141.0,98.9786,98.9877,98.8969,98.9514,8141.0
2016-11-16 14:05:00,109.02,109.07,108.95,109.06,13770.0,98.9786,99.024,98.9151,99.0149,13770.0
2016-11-16 14:10:00,109.05,109.07,108.89,109.06,9396.0,99.0058,99.024,98.8606,99.0149,9396.0
2016-11-16 14:15:00,109.05,109.08,108.96,109.02,5115.0,99.0058,99.0331,98.9241,98.9786,5115.0
2016-11-16 14:20:00,109.0,109.08,108.96,109.08,5041.0,98.9604,99.0331,98.9241,99.0331,5041.0
2016-11-16 14:25:00,109.07,109.18,109.05,109.09,7725.0,99.024,99.1239,99.0058,99.0422,7725.0
2016-11-16 14:30:00,109.08,109.13,109.03,109.03,4485.0,99.0331,99.0785,98.9877,98.9877,4485.0
2016-11-16 14:35:00,109.03,109.18,109.02,109.15,5601.0,98.9877,99.1239,98.9786,99.0966,5601.0
2016-11-16 14:40:00,109.15,109.25,109.13,109.19,7706.0,99.0966,99.1874,99.0785,99.1329,7706.0
2016-11-16 14:45:00,109.17,109.22,109.14,109.21,6388.0,99.1148,99.1602,99.0876,99.1511,6388.0
2016-11-16 14:50:00,109.2,109.33,109.19,109.27,6362.0,99.142,99.2601,99.1329,99.2056,6362.0
2016-11-16 14:55:00,109.25,109.4,109.24,109.31,7538.0,99.1874,99.3236,99.1783,99.2419,7538.0
2016-11-16 15:00:00,109.3,109.51,109.29,109.4,14700.0,99.2328,99.4235,99.2237,99.3236,14700.0
2016-11-16 15:05:00,109.38,109.51,109.38,109.44,4354.0,99.3054,99.4235,99.3054,99.3599,4354.0
2016-11-16 15:10:00,109.46,109.46,109.36,109.36,7051.0,99.3781,99.3781,99.2873,99.2873,7051.0
2016-11-16 15:15:00,109.35,109.44,109.34,109.44,3885.0,99.2782,99.3599,99.2691,99.3599,3885.0
2016-11-16 15:20:00,109.42,109.42,109.37,109.39,8549.0,99.3418,99.3418,99.2964,99.3145,8549.0
2016-11-16 15:25:00,109.39,109.39,109.25,109.3,14838.0,99.3145,99.3145,99.1874,99.2328,14838.0
2016-11-16 15:30:00,109.33,109.33,109.25,109.29,10085.0,99.2601,99.2601,99.1874,99.2237,10085.0
2016-11-16 15:35:00,109.28,109.36,109.27,109.36,15139.0,99.2147,99.2873,99.2056,99.2873,15139.0
2016-11-16 15:40:00,109.35,109.36,109.32,109.33,19836.0,99.2782,99.2873,99.251,99.2601,19836.0
2016-11-16 15:45:00,109.34,109.43,109.34,109.36,19695.0,99.2691,99.3508,99.2691,99.2873,19695.0
2016-11-16 15:50:00,109.37,109.38,109.26,109.34,24787.0,99.2964,99.3054,99.1965,99.2691,24787.0
2016-11-16 15:55:00,109.34,109.42,109.32,109.38,45860.0,99.2691,99.3418,99.251,99.3054,45860.0
2016-11-17 09:30:00,109.32,109.39,108.56,108.72,16863.0,99.251,99.3145,98.561,98.7062,16863.0
2016-11-17 09:35:00,108.76,109.35,108.75,109.28,17504.0,98.7426,99.2782,98.7335,99.2147,17504.0
2016-11-17 09:40:00,109.37,109.45,109.18,109.27,16358.0,99.2964,99.369,99.1239,99.2056,16358.0
2016-11-17 09:45:00,109.26,109.79,109.26,109.71,11881.0,99.1965,99.6777,99.1965,99.6051,11881.0
2016-11-17 09:50:00,109.84,109.85,109.55,109.6,10753.0,99.7231,99.7322,99.4598,99.5052,10753.0
2016-11-17 09:55:00,109.63,110.15,109.63,110.02,9808.0,99.5324,100.0045,99.5324,99.8865,9808.0
2016-11-17 10:00:00,110.18,110.36,110.0,110.14,9803.0,100.0318,100.1952,99.8683,99.9954,9803.0
2016-11-17 10:05:00,110.15,110.21,110.0,110.13,38300.0,100.0045,100.059,99.8683,99.9864,38300.0
2016-11-17 10:10:00,110.15,110.26,110.12,110.15,12227.0,100.0045,100.1044,99.9773,100.0045,12227.0
2016-11-17 10:15:00,110.16,110.42,110.1,110.4,106785.0,100.0136,100.2497,99.9591,100.2315,106785.0
2016-11-17 10:20:00,110.43,110.53,110.43,110.45,12013.0,100.2587,100.3495,100.2587,100.2769,12013.0
2016-11-17 10:25:00,110.47,110.47,110.19,110.29,29171.0,100.2951,100.2951,100.0408,100.1316,29171.0
2016-11-17 10:30:00,110.26,110.3,110.18,110.28,4711.0,100.1044,100.1407,100.0318,100.1226,4711.0
2016-11-17 10:35:00,110.26,110.29,110.17,110.19,10478.0,100.1044,100.1316,100.0227,100.0408,10478.0
2016-11-17 10:40:00,110.21,110.38,110.15,110.31,11521.0,100.059,100.2133,100.0045,100.1498,11521.0
2016-11-17 10:45:00,110.36,110.36,110.06,110.13,74236.0,100.1952,100.1952,99.9228,99.9864,74236.0
2016-11-17 10:50:00,110.13,110.17,110.05,110.11,31823.0,99.9864,100.0227,99.9137,99.9682,31823.0
2016-11-17 10:55:00,110.12,110.16,110.05,110.05,25543.0,99.9773,100.0136,99.9137,99.9137,25543.0
2016-11-17 11:00:00,110.04,110.2,110.02,110.18,29698.0,99.9047,100.0499,99.8865,100.0318,29698.0
2016-11-17 11:05:00,110.17,110.19,110.11,110.14,8943.0,100.0227,100.0408,99.9682,99.9954,8943.0
2016-11-17 11:10:00,110.14,110.2,110.12,110.14,17158.0,99.9954,100.0499,99.9773,99.9954,17158.0
2016-11-17 11:15:00,110.17,110.4,110.14,110.4,16576.0,100.0227,100.2315,99.9954,100.2315,16576.0
2016-11-17 11:20:00,110.4,110.71,110.37,110.58,35416.0,100.2315,100.5129,100.2043,100.3949,35416.0
2016-11-17 11:25:00,110.54,110.65,110.49,110.57,14872.0,100.3586,100.4585,100.3132,100.3858,14872.0
2016-11-17 11:30:00,110.53,110.56,110.44,110.44,9254.0,100.3495,100.3768,100.2678,100.2678,9254.0
2016-11-17 11:35:00,110.51,110.66,110.47,110.61,12393.0,100.3314,100.4676,100.2951,100.4222,12393.0
2016-11-17 11:40:00,110.63,110.73,110.63,110.68,18727.0,100.4403,100.5311,100.4403,100.4857,18727.0
2016-11-17 11:45:00,110.68,110.73,110.44,110.46,16375.0,100.4857,100.5311,100.2678,100.286,16375.0
2016-11-17 11:50:00,110.49,110.65,110.46,110.61,9626.0,100.3132,100.4585,100.286,100.4222,9626.0
2016-11-17 11:55:00,110.62,110.73,110.62,110.69,14281.0,100.4312,100.5311,100.4312,100.4948,14281.0
2016-11-17 12:00:00,110.69,110.92,110.68,110.89,24923.0,100.4948,100.7036,100.4857,100.6764,24923.0
2016-11-17 12:05:00,110.9,111.03,110.89,111.02,24103.0,100.6854,100.8035,100.6764,100.7944,24103.0
2016-11-17 12:10:00,111.03,111.1,111.0,111.03,9365.0,100.8035,100.867,100.7762,100.8035,9365.0
2016-11-17 12:15:00,111.04,111.11,111.03,111.08,9989.0,100.8126,100.8761,100.8035,100.8489,9989.0
2016-11-17 12:20:00,111.09,111.26,111.08,111.26,7896.0,100.8579,101.0123,100.8489,101.0123,7896.0
2016-11-17 12:25:00,111.25,111.29,111.23,111.25,26032.0,101.0032,101.0395,100.9851,101.0032,26032.0
2016-11-17 12:30:00,111.25,111.33,111.18,111.21,15097.0,101.0032,101.0758,100.9397,100.9669,15097.0
2016-11-17 12:35:00,111.24,111.25,111.19,111.22,8595.0,100.9941,101.0032,100.9487,100.976,8595.0
2016-11-17 12:40:00,111.23,111.23,111.11,111.13,5469.0,100.9851,100.9851,100.8761,100.8943,5469.0
2016-11-17 12:45:00,111.12,111.19,111.09,111.17,17219.0,100.8852,100.9487,100.8579,100.9306,17219.0
2016-11-17 12:50:00,111.15,111.15,111.03,111.07,17949.0,100.9124,100.9124,100.8035,100.8398,17949.0
2016-11-17 12:55:00,111.07,111.1,110.92,110.95,17677.0,100.8398,100.867,100.7036,100.7308,17677.0
2016-11-17 13:00:00,110.92,110.97,110.91,110.97,5574.0,100.7036,100.749,100.6945,100.749,5574.0
2016-11-17 13:05:00,110.97,111.02,110.95,111.01,5601.0,100.749,100.7944,100.7308,100.7853,5601.0
2016-11-17 13:10:00,111.01,111.01,110.91,110.94,5727.0,100.7853,100.7853,100.6945,100.7218,5727.0
2016-11-17 13:15:00,110.94,111.0,110.92,111.0,3407.0,100.7218,100.7762,100.7036,100.7762,3407.0
2016-11-17 13:20:00,111.01,111.02,110.94,111.02,5059.0,100.7853,100.7944,100.7218,100.7944,5059.0
2016-11-17 13:25:00,110.99,111.07,110.96,111.07,8415.0,100.7672,100.8398,100.7399,100.8398,8415.0
2016-11-17 13:30:00,111.07,111.08,111.0,111.01,5007.0,100.8398,100.8489,100.7762,100.7853,5007.0
2016-11-17 13:35:00,111.02,111.02,110.88,110.88,6098.0,100.7944,100.7944,100.6673,100.6673,6098.0
2016-11-17 13:40:00,110.87,110.89,110.82,110.83,4668.0,100.6582,100.6764,100.6128,100.6219,4668.0
2016-11-17 13:45:00,110.83,110.83,110.65,110.73,13617.0,100.6219,100.6219,100.4585,100.5311,13617.0
2016-11-17 13:50:00,110.73,110.77,110.67,110.68,7260.0,100.5311,100.5674,100.4766,100.4857,7260.0
2016-11-17 13:55:00,110.67,110.67,110.54,110.55,11968.0,100.4766,100.4766,100.3586,100.3677,11968.0
2016-11-17 14:00:00,110.55,110.59,110.4,110.42,10732.0,100.3677,100.404,100.2315,100.2497,10732.0
2016-11-17 14:05:00,110.43,110.48,110.39,110.39,18313.0,100.2587,100.3041,100.2224,100.2224,18313.0
2016-11-17 14:10:00,110.38,110.4,110.29,110.31,27840.0,100.2133,100.2315,100.1316,100.1498,27840.0
2016-11-17 14:15:00,110.3,110.32,110.23,110.27,15355.0,100.1407,100.1589,100.0772,100.1135,15355.0
2016-11-17 14:20:00,110.28,110.3,110.22,110.22,29861.0,100.1226,100.1407,100.0681,100.0681,29861.0
2016-11-17 14:25:00,110.23,110.27,110.18,110.22,15847.0,100.0772,100.1135,100.0318,100.0681,15847.0
2016-11-17 14:30:00,110.2,110.27,110.2,110.21,8542.0,100.0499,100.1135,100.0499,100.059,8542.0
2016-11-17 14:35:00,110.22,110.33,110.22,110.3,8678.0,100.0681,100.1679,100.0681,100.1407,8678.0
2016-11-17 14:40:00,110.29,110.35,110.29,110.34,7579.0,100.1316,100.1861,100.1316,100.177,7579.0
2016-11-17 14:45:00,110.34,110.37,110.29,110.33,12381.0,100.177,100.2043,100.1316,100.1679,12381.0
2016-11-17 14:50:00,110.34,110.4,110.32,110.4,14892.0,100.177,100.2315,100.1589,100.2315,14892.0
2016-11-17 14:55:00,110.42,110.45,110.33,110.4,22706.0,100.2497,100.2769,100.1679,100.2315,22706.0
2016-11-17 15:00:00,110.39,110.51,110.37,110.44,21520.0,100.2224,100.3314,100.2043,100.2678,21520.0
2016-11-17 15:05:00,110.48,110.56,110.45,110.54,14896.0,100.3041,100.3768,100.2769,100.3586,14896.0
2016-11-17 15:10:00,110.55,110.6,110.53,110.58,9181.0,100.3677,100.4131,100.3495,100.3949,9181.0
2016-11-17 15:15:00,110.57,110.6,110.49,110.58,21008.0,100.3858,100.4131,100.3132,100.3949,21008.0
2016-11-17 15:20:00,110.57,110.61,110.56,110.6,41869.0,100.3858,100.4222,100.3768,100.4131,41869.0
2016-11-17 15:25:00,110.61,110.61,110.56,110.57,63778.0,100.4222,100.4222,100.3768,100.3858,63778.0
2016-11-17 15:30:00,110.56,110.6,110.54,110.55,24005.0,100.3768,100.4131,100.3586,100.3677,24005.0
2016-11-17 15:35:00,110.56,110.65,110.56,110.65,35218.0,100.3768,100.4585,100.3768,100.4585,35218.0
2016-11-17 15:40:00,110.65,110.7,110.53,110.57,89889.0,100.4585,100.5039,100.3495,100.3858,89889.0
2016-11-17 15:45:00,110.57,110.62,110.55,110.61,39972.0,100.3858,100.4312,100.3677,100.4222,39972.0
2016-11-17 15:50:00,110.63,110.72,110.61,110.67,38847.0,100.4403,100.522,100.4222,100.4766,38847.0
2016-11-17 15:55:00,110.69,110.7,110.6,110.65,87634.0,100.4948,100.5039,100.4131,100.4585,87634.0
2016-11-18 09:30:00,110.57,110.81,110.43,110.61,84135.0,100.3858,100.6037,100.2587,100.4222,84135.0
2016-11-18 09:35:00,110.62,110.94,110.46,110.94,4987.0,100.4312,100.7218,100.286,100.7218,4987.0
2016-11-18 09:40:00,110.86,110.89,110.7,110.7,7377.0,100.6491,100.6764,100.5039,100.5039,7377.0
2016-11-18 09:45:00,110.77,110.77,110.58,110.69,2804.0,100.5674,100.5674,100.3949,100.4948,2804.0
2016-11-18 09:50:00,110.73,110.8,110.57,110.58,4813.0,100.5311,100.5947,100.3858,100.3949,4813.0
2016-11-18 09:55:00,110.6,110.67,110.34,110.34,10390.0,100.4131,100.4766,100.177,100.177,10390.0
2016-11-18 10:00:00,110.31,110.36,110.21,110.35,45577.0,100.1498,100.1952,100.059,100.1861,45577.0
2016-11-18 10:05:00,110.35,110.5,110.27,110.38,19123.0,100.1861,100.3223,100.1135,100.2133,19123.0
2016-11-18 10:10:00,110.32,110.5,110.25,110.5,14005.0,100.1589,100.3223,100.0953,100.3223,14005.0
2016-11-18 10:15:00,110.56,110.6,110.36,110.4,21789.0,100.3768,100.4131,100.1952,100.2315,21789.0
2016-11-18 10:20:00,110.42,110.48,110.4,110.46,6800.0,100.2497,100.3041,100.2315,100.286,6800.0
2016-11-18 10:25:00,110.51,110.6,110.44,110.51,12028.0,100.3314,100.4131,100.2678,100.3314,12028.0
2016-11-18 10:30:00,110.55,110.75,110.43,110.43,14616.0,100.3677,100.5493,100.2587,100.2587,14616.0
2016-11-18 10:35:00,110.47,110.73,110.46,110.73,9667.0,100.2951,100.5311,100.286,100.5311,9667.0
2016-11-18 10:40:00,110.7,110.88,110.66,110.79,10844.0,100.5039,100.6673,100.4676,100.5856,10844.0
2016-11-18 10:45:00,110.72,110.77,110.62,110.62,7077.0,100.522,100.5674,100.4312,100.4312,7077.0
2016-11-18 10:50:00,110.65,110.66,110.46,110.54,8312.0,100.4585,100.4676,100.286,100.3586,8312.0
2016-11-18 10:55:00,110.61,110.86,110.58,110.84,9842.0,100.4222,100.6491,100.3949,100.631,9842.0
2016-11-18 11:00:00,110.82,110.84,110.71,110.78,11347.0,100.6128,100.631,100.5129,100.5765,11347.0
2016-11-18 11:05:00,110.76,110.76,110.61,110.76,22437.0,100.5583,100.5583,100.4222,100.5583,22437.0
2016-11-18 11:10:00,110.78,110.86,110.68,110.7,9879.0,100.5765,100.6491,100.4857,100.5039,9879.0
2016-11-18 11:15:00,110.69,110.92,110.62,110.9,22953.0,100.4948,100.7036,100.4312,100.6854,22953.0
2016-11-18 11:20:00,110.92,110.94,110.8,110.84,7523.0,100.7036,100.7218,100.5947,100.631,7523.0
2016-11-18 11:25:00,110.91,110.94,110.83,110.83,9757.0,100.6945,100.7218,100.6219,100.6219,9757.0
2016-11-18 11:30:00,110.88,110.88,110.76,110.8,7452.0,100.6673,100.6673,100.5583,100.5947,7452.0
2016-11-18 11:35:00,110.81,110.82,110.72,110.76,8839.0,100.6037,100.6128,100.522,100.5583,8839.0
2016-11-18 11:40:00,110.78,110.87,110.78,110.82,4995.0,100.5765,100.6582,100.5765,100.6128,4995.0
2016-11-18 11:45:00,110.8,110.85,110.76,110.79,6352.0,100.5947,100.6401,100.5583,100.5856,6352.0
2016-11-18 11:50:00,110.78,110.83,110.75,110.77,8419.0,100.5765,100.6219,100.5493,100.5674,8419.0
2016-11-18 11:55:00,110.79,110.79,110.58,110.6,10849.0,100.5856,100.5856,100.3949,100.4131,10849.0
2016-11-18 12:00:00,110.62,110.69,110.6,110.65,14023.0,100.4312,100.4948,100.4131,100.4585,14023.0
2016-11-18 12:05:00,110.67,110.67,110.57,110.62,9928.0,100.4766,100.4766,100.3858,100.4312,9928.0
2016-11-18 12:10:00,110.62,110.69,110.62,110.69,6300.0,100.4312,100.4948,100.4312,100.4948,6300.0
2016-11-18 12:15:00,110.7,110.7,110.61,110.66,7220.0,100.5039,100.5039,100.4222,100.4676,7220.0
2016-11-18 12:20:00,110.66,110.74,110.65,110.72,6221.0,100.4676,100.5402,100.4585,100.522,6221.0
2016-11-18 12:25:00,110.74,110.8,110.71,110.74,15625.0,100.5402,100.5947,100.5129,100.5402,15625.0
2016-11-18 12:30:00,110.72,110.82,110.68,110.81,8747.0,100.522,100.6128,100.4857,100.6037,8747.0
2016-11-18 12:35:00,110.77,110.84,110.73,110.84,5700.0,100.5674,100.631,100.5311,100.631,5700.0
2016-11-18 12:40:00,110.8,110.83,110.75,110.77,10890.0,100.5947,100.6219,100.5493,100.5674,10890.0
2016-11-18 12:45:00,110.79,110.91,110.78,110.91,4583.0,100.5856,100.6945,100.5765,100.6945,4583.0
2016-11-18 12:50:00,110.91,110.91,110.81,110.82,15053.0,100.6945,100.6945,100.6037,100.6128,15053.0
2016-11-18 12:55:00,110.83,110.9,110.8,110.88,4414.0,100.6219,100.6854,100.5947,100.6673,4414.0
2016-11-18 13:00:00,110.9,110.92,110.85,110.92,4034.0,100.6854,100.7036,100.6401,100.7036,4034.0
2016-11-18 13:05:00,110.93,111.05,110.93,111.02,7443.0,100.7127,100.8216,100.7127,100.7944,7443.0
2016-11-18 13:10:00,111.02,111.02,110.92,111.0,12244.0,100.7944,100.7944,100.7036,100.7762,12244.0
2016-11-18 13:15:00,111.02,111.04,110.98,111.0,10941.0,100.7944,100.8126,100.7581,100.7762,10941.0
2016-11-18 13:20:00,111.02,111.09,111.02,111.05,7212.0,100.7944,100.8579,100.7944,100.8216,7212.0
2016-11-18 13:25:00,111.05,111.09,110.96,110.98,12327.0,100.8216,100.8579,100.7399,100.7581,12327.0
2016-11-18 13:30:00,110.96,111.06,110.96,111.05,7524.0,100.7399,100.8307,100.7399,100.8216,7524.0
2016-11-18 13:35:00,111.07,111.14,111.04,111.14,8209.0,100.8398,100.9033,100.8126,100.9033,8209.0
2016-11-18 13:40:00,111.12,111.19,111.08,111.15,12515.0,100.8852,100.9487,100.8489,100.9124,12515.0
2016-11-18 13:45:00,111.15,111.26,111.15,111.24,5865.0,100.9124,101.0123,100.9124,100.9941,5865.0
2016-11-18 13:50:00,111.27,111.29,111.19,111.26,7761.0,101.0214,101.0395,100.9487,101.0123,7761.0
2016-11-18 13:55:00,111.22,111.24,111.21,111.22,6717.0,100.976,100.9941,100.9669,100.976,6717.0
2016-11-18 14:00:00,111.21,111.31,111.21,111.27,13603.0,100.9669,101.0577,100.9669,101.0214,13603.0
2016-11-18 14:05:00,111.26,111.37,111.25,111.28,44374.0,101.0123,101.1122,101.0032,101.0304,44374.0
2016-11-18 14:10:00,111.28,111.36,111.26,111.32,12371.0,101.0304,101.1031,101.0123,101.0668,12371.0
2016-11-18 14:15:00,111.3,111.31,111.18,111.23,19460.0,101.0486,101.0577,100.9397,100.9851,19460.0
2016-11-18 14:20:00,111.22,111.3,111.2,111.28,11944.0,100.976,101.0486,100.9578,101.0304,11944.0
2016-11-18 14:25:00,111.27,111.27,111.19,111.24,13019.0,101.0214,101.0214,100.9487,100.9941,13019.0
2016-11-18 14:30:00,111.23,111.3,111.22,111.29,14239.0,100.9851,101.0486,100.976,101.0395,14239.0
2016-11-18 14:35:00,111.29,111.31,111.22,111.24,14706.0,101.0395,101.0577,100.976,100.9941,14706.0
2016-11-18 14:40:00,111.24,111.29,111.23,111.28,8355.0,100.9941,101.0395,100.9851,101.0304,8355.0
2016-11-18 14:45:00,111.28,111.28,111.22,111.25,7924.0,101.0304,101.0304,100.976,101.0032,7924.0
2016-11-18 14:50:00,111.25,111.25,111.22,111.23,8279.0,101.0032,101.0032,100.976,100.9851,8279.0
2016-11-18 14:55:00,111.23,111.25,111.2,111.25,14733.0,100.9851,101.0032,100.9578,101.0032,14733.0
2016-11-18 15:00:00,111.25,111.34,111.25,111.34,21578.0,101.0032,101.0849,101.0032,101.0849,21578.0
2016-11-18 15:05:00,111.34,111.42,111.33,111.4,29533.0,101.0849,101.1576,101.0758,101.1394,29533.0
2016-11-18 15:10:00,111.39,111.45,111.36,111.42,12700.0,101.1303,101.1848,101.1031,101.1576,12700.0
2016-11-18 15:15:00,111.4,111.42,111.38,111.39,24681.0,101.1394,101.1576,101.1212,101.1303,24681.0
2016-11-18 15:20:00,111.4,111.45,111.34,111.4,14447.0,101.1394,101.1848,101.0849,101.1394,14447.0
2016-11-18 15:25:00,111.38,111.44,111.34,111.43,11483.0,101.1212,101.1757,101.0849,101.1666,11483.0
2016-11-18 15:30:00,111.41,111.44,111.34,111.41,9561.0,101.1485,101.1757,101.0849,101.1485,9561.0
2016-11-18 15:35:00,111.4,111.46,111.36,111.45,15445.0,101.1394,101.1939,101.1031,101.1848,15445.0
2016-11-18 15:40:00,111.45,111.51,111.43,111.48,20296.0,101.1848,101.2393,101.1666,101.212,20296.0
2016-11-18 15:45:00,111.48,111.5,111.41,111.48,40719.0,101.212,101.2302,101.1485,101.212,40719.0
2016-11-18 15:50:00,111.47,111.47,111.37,111.37,41989.0,101.2029,101.2029,101.1122,101.1122,41989.0
2016-11-18 15:55:00,111.37,111.43,111.27,111.43,75805.0,101.1122,101.1666,101.0214,101.1666,75805.0
2016-11-21 09:30:00,111.43,111.7,111.04,111.25,23395.0,101.1666,101.4118,100.8126,101.0032,23395.0
2016-11-21 09:35:00,111.34,111.8,111.34,111.77,8912.0,101.0849,101.5025,101.0849,101.4753,8912.0
2016-11-21 09:40:00,111.66,111.75,111.54,111.66,8223.0,101.3754,101.4572,101.2665,101.3754,8223.0
2016-11-21 09:45:00,111.62,111.87,111.59,111.85,5321.0,101.3391,101.5661,101.3119,101.5479,5321.0
2016-11-21 09:50:00,111.78,111.87,111.69,111.7,9586.0,101.4844,101.5661,101.4027,101.4118,9586.0
2016-11-21 09:55:00,111.7,111.76,111.6,111.61,5024.0,101.4118,101.4662,101.321,101.33,5024.0
2016-11-21 10:00:00,111.62,111.81,111.58,111.74,5082.0,101.3391,101.5116,101.3028,101.4481,5082.0
2016-11-21 10:05:00,111.79,111.81,111.63,111.63,6374.0,101.4935,101.5116,101.3482,101.3482,6374.0
2016-11-21 10:10:00,111.64,111.67,111.58,111.66,6067.0,101.3573,101.3845,101.3028,101.3754,6067.0
2016-11-21 10:15:00,111.63,111.72,111.55,111.56,4870.0,101.3482,101.4299,101.2756,101.2847,4870.0
2016-11-21 10:20:00,111.59,111.76,111.56,111.76,3763.0,101.3119,101.4662,101.2847,101.4662,3763.0
2016-11-21 10:25:00,111.76,111.77,111.44,111.58,6102.0,101.4662,101.4753,101.1757,101.3028,6102.0
2016-11-21 10:30:00,111.55,111.65,111.51,111.51,5002.0,101.2756,101.3664,101.2393,101.2393,5002.0
2016-11-21 10:35:00,111.51,111.68,111.51,111.68,47302.0,101.2393,101.3936,101.2393,101.3936,47302.0
2016-11-21 10:40:00,111.69,111.7,111.59,111.7,7118.0,101.4027,101.4118,101.3119,101.4118,7118.0
2016-11-21 10:45:00,111.71,111.84,111.71,111.84,30613.0,101.4208,101.5389,101.4208,101.5389,30613.0
2016-11-21 10:50:00,111.85,111.86,111.68,111.83,21044.0,101.5479,101.557,101.3936,101.5298,21044.0
2016-11-21 10:55:00,111.84,111.96,111.82,111.94,13496.0,101.5389,101.6478,101.5207,101.6297,13496.0
2016-11-21 11:00:00,111.96,112.09,111.96,112.02,19256.0,101.6478,101.7658,101.6478,101.7023,19256.0
2016-11-21 11:05:00,112.04,112.11,112.04,112.08,6042.0,101.7204,101.784,101.7204,101.7568,6042.0
2016-11-21 11:10:00,112.09,112.09,111.99,112.0,5902.0,101.7658,101.7658,101.675,101.6841,5902.0
2016-11-21 11:15:00,112.01,112.06,111.99,112.04,2142.0,101.6932,101.7386,101.675,101.7204,2142.0
2016-11-21 11:20:00,112.01,112.02,111.8,111.82,7030.0,101.6932,101.7023,101.5025,101.5207,7030.0
2016-11-21 11:25:00,111.83,111.87,111.8,111.84,4052.0,101.5298,101.5661,101.5025,101.5389,4052.0
2016-11-21 11:30:00,111.84,111.96,111.84,111.95,3900.0,101.5389,101.6478,101.5389,101.6387,3900.0
2016-11-21 11:35:00,111.95,112.0,111.89,111.97,5626.0,101.6387,101.6841,101.5843,101.6569,5626.0
2016-11-21 11:40:00,112.01,112.26,112.0,112.2,9059.0,101.6932,101.9202,101.6841,101.8657,9059.0
2016-11-21 11:45:00,112.24,112.3,112.22,112.28,4174.0,101.902,101.9565,101.8839,101.9383,4174.0
2016-11-21 11:50:00,112.28,112.28,112.16,112.23,6901.0,101.9383,101.9383,101.8294,101.8929,6901.0
2016-11-21 11:55:00,112.27,112.28,112.23,112.25,5900.0,101.9293,101.9383,101.8929,101.9111,5900.0
2016-11-21 12:00:00,112.28,112.28,112.15,112.16,5056.0,101.9383,101.9383,101.8203,101.8294,5056.0
2016-11-21 12:05:00,112.16,112.35,112.16,112.35,3813.0,101.8294,102.0019,101.8294,102.0019,3813.0
2016-11-21 12:10:00,112.32,112.35,112.29,112.29,5226.0,101.9747,102.0019,101.9474,101.9474,5226.0
2016-11-21 12:15:00,112.31,112.31,112.23,112.26,6910.0,101.9656,101.9656,101.8929,101.9202,6910.0
2016-11-21 12:20:00,112.27,112.32,112.26,112.28,3742.0,101.9293,101.9747,101.9202,101.9383,3742.0
2016-11-21 12:25:00,112.31,112.33,112.26,112.31,8012.0,101.9656,101.9837,101.9202,101.9656,8012.0
2016-11-21 12:30:00,112.31,112.36,112.29,112.32,8660.0,101.9656,102.011,101.9474,101.9747,8660.0
2016-11-21 12:35:00,112.33,112.37,112.3,112.37,3693.0,101.9837,102.02,101.9565,102.02,3693.0
2016-11-21 12:40:00,112.37,112.4,112.33,112.4,4996.0,102.02,102.0473,101.9837,102.0473,4996.0
2016-11-21 12:45:00,112.42,112.47,112.39,112.41,3760.0,102.0654,102.1108,102.0382,102.0564,3760.0
2016-11-21 12:50:00,112.42,112.56,112.42,112.48,6832.0,102.0654,102.1925,102.0654,102.1199,6832.0
2016-11-21 12:55:00,112.48,112.53,112.44,112.5,4662.0,102.1199,102.1653,102.0836,102.1381,4662.0
2016-11-21 13:00:00,112.49,112.54,112.47,112.5,9922.0,102.129,102.1744,102.1108,102.1381,9922.0
2016-11-21 13:05:00,112.52,112.55,112.51,112.51,3454.0,102.1562,102.1835,102.1472,102.1472,3454.0
2016-11-21 13:10:00,112.51,112.54,112.47,112.48,3200.0,102.1472,102.1744,102.1108,102.1199,3200.0
2016-11-21 13:15:00,112.48,112.53,112.47,112.5,9038.0,102.1199,102.1653,102.1108,102.1381,9038.0
2016-11-21 13:20:00,112.51,112.51,112.4,112.4,4502.0,102.1472,102.1472,102.0473,102.0473,4502.0
2016-11-21 13:25:00,112.39,112.44,112.36,112.44,4670.0,102.0382,102.0836,102.011,102.0836,4670.0
2016-11-21 13:30:00,112.45,112.45,112.36,112.37,5337.0,102.0927,102.0927,102.011,102.02,5337.0
2016-11-21 13:35:00,112.37,112.37,112.32,112.35,8511.0,102.02,102.02,101.9747,102.0019,8511.0
2016-11-21 13:40:00,112.36,112.37,112.32,112.35,2318.0,102.011,102.02,101.9747,102.0019,2318.0
2016-11-21 13:45:00,112.33,112.44,112.33,112.43,5760.0,101.9837,102.0836,101.9837,102.0745,5760.0
2016-11-21 13:50:00,112.4,112.41,112.36,112.41,3540.0,102.0473,102.0564,102.011,102.0564,3540.0
2016-11-21 13:55:00,112.39,112.39,112.34,112.39,3856.0,102.0382,102.0382,101.9928,102.0382,3856.0
2016-11-21 14:00:00,112.37,112.37,112.33,112.35,3715.0,102.02,102.02,101.9837,102.0019,3715.0
2016-11-21 14:05:00,112.36,112.43,112.3,112.33,18114.0,102.011,102.0745,101.9565,101.9837,18114.0
2016-11-21 14:10:00,112.31,112.34,112.29,112.33,4000.0,101.9656,101.9928,101.9474,101.9837,4000.0
2016-11-21 14:15:00,112.32,112.34,112.27,112.34,3102.0,101.9747,101.9928,101.9293,101.9928,3102.0
2016-11-21 14:20:00,112.32,112.33,112.29,112.31,1465.0,101.9747,101.9837,101.9474,101.9656,1465.0
2016-11-21 14:25:00,112.31,112.33,112.28,112.31,4723.0,101.9656,101.9837,101.9383,101.9656,4723.0
2016-11-21 14:30:00,112.28,112.3,112.18,112.19,9177.0,101.9383,101.9565,101.8475,101.8566,9177.0
2016-11-21 14:35:00,112.17,112.2,111.98,112.0,19907.0,101.8385,101.8657,101.666,101.6841,19907.0
2016-11-21 14:40:00,111.98,112.0,111.84,111.84,10449.0,101.666,101.6841,101.5389,101.5389,10449.0
2016-11-21 14:45:00,111.81,111.84,111.67,111.67,17370.0,101.5116,101.5389,101.3845,101.3845,17370.0
2016-11-21 14:50:00,111.68,111.73,111.63,111.64,14389.0,101.3936,101.439,101.3482,101.3573,14389.0
2016-11-21 14:55:00,111.65,111.65,111.55,111.55,16100.0,101.3664,101.3664,101.2756,101.2756,16100.0
2016-11-21 15:00:00,111.55,111.64,111.54,111.58,27189.0,101.2756,101.3573,101.2665,101.3028,27189.0
2016-11-21 15:05:00,111.58,111.65,111.53,111.54,40088.0,101.3028,101.3664,101.2574,101.2665,40088.0
2016-11-21 15:10:00,111.54,111.54,111.43,111.5,33564.0,101.2665,101.2665,101.1666,101.2302,33564.0
2016-11-21 15:15:00,111.5,111.55,111.43,111.49,27687.0,101.2302,101.2756,101.1666,101.2211,27687.0
2016-11-21 15:20:00,111.45,111.46,111.32,111.33,14734.0,101.1848,101.1939,101.0668,101.0758,14734.0
2016-11-21 15:25:00,111.34,111.34,111.25,111.26,15205.0,101.0849,101.0849,101.0032,101.0123,15205.0
2016-11-21 15:30:00,111.27,111.27,111.21,111.23,55513.0,101.0214,101.0214,100.9669,100.9851,55513.0
2016-11-21 15:35:00,111.23,111.27,111.23,111.26,20094.0,100.9851,101.0214,100.9851,101.0123,20094.0
2016-11-21 15:40:00,111.25,111.31,111.24,111.3,25997.0,101.0032,101.0577,100.9941,101.0486,25997.0
2016-11-21 15:45:00,111.3,111.32,111.24,111.31,24989.0,101.0486,101.0668,100.9941,101.0577,24989.0
2016-11-21 15:50:00,111.31,111.44,111.3,111.44,21189.0,101.0577,101.1757,101.0486,101.1757,21189.0
2016-11-21 15:55:00,111.44,111.51,111.4,111.45,51039.0,101.1757,101.2393,101.1394,101.1848,51039.0
2016-11-22 09:30:00,110.1,110.25,109.67,109.77,101755.0,99.9591,100.0953,99.5687,99.6595,101755.0
2016-11-22 09:35:00,109.68,109.8,109.2,109.3,14352.0,99.5778,99.6868,99.142,99.2328,14352.0
2016-11-22 09:40:00,109.26,109.75,109.0,109.74,39413.0,99.1965,99.6414,98.9604,99.6323,39413.0
2016-11-22 09:45:00,109.72,110.0,109.58,109.93,22696.0,99.6141,99.8683,99.487,99.8048,22696.0
2016-11-22 09:50:00,109.89,110.0,109.84,109.91,15174.0,99.7685,99.8683,99.7231,99.7866,15174.0
2016-11-22 09:55:00,109.9,109.93,109.46,109.48,35575.0,99.7776,99.8048,99.3781,99.3962,35575.0
2016-11-22 10:00:00,109.48,109.67,109.34,109.5,12848.0,99.3962,99.5687,99.2691,99.4144,12848.0
2016-11-22 10:05:00,109.53,109.61,109.44,109.44,16510.0,99.4416,99.5143,99.3599,99.3599,16510.0
2016-11-22 10:10:00,109.4,109.48,109.23,109.33,92891.0,99.3236,99.3962,99.1693,99.2601,92891.0
2016-11-22 10:15:00,109.34,109.57,109.33,109.56,32587.0,99.2691,99.4779,99.2601,99.4689,32587.0
2016-11-22 10:20:00,109.56,109.79,109.53,109.65,24185.0,99.4689,99.6777,99.4416,99.5506,24185.0
2016-11-22 10:25:00,109.63,109.81,109.55,109.64,15030.0,99.5324,99.6958,99.4598,99.5415,15030.0
2016-11-22 10:30:00,109.62,109.69,109.5,109.64,36172.0,99.5233,99.5869,99.4144,99.5415,36172.0
2016-11-22 10:35:00,109.61,109.61,109.51,109.57,12498.0,99.5143,99.5143,99.4235,99.4779,12498.0
2016-11-22 10:40:00,109.64,109.69,109.44,109.45,10801.0,99.5415,99.5869,99.3599,99.369,10801.0
2016-11-22 10:45:00,109.46,109.49,109.26,109.38,48405.0,99.3781,99.4053,99.1965,99.3054,48405.0
2016-11-22 10:50:00,109.4,109.45,109.27,109.32,31392.0,99.3236,99.369,99.2056,99.251,31392.0
2016-11-22 10:55:00,109.33,109.41,109.25,109.31,9842.0,99.2601,99.3327,99.1874,99.2419,9842.0
2016-11-22 11:00:00,109.3,109.58,109.25,109.51,92896.0,99.2328,99.487,99.1874,99.4235,92896.0
2016-11-22 11:05:00,109.49,109.86,109.37,109.78,92756.0,99.4053,99.7412,99.2964,99.6686,92756.0
2016-11-22 11:10:00,109.81,109.84,109.39,109.42,13085.0,99.6958,99.7231,99.3145,99.3418,13085.0
2016-11-22 11:15:00,109.41,109.47,109.24,109.24,54307.0,99.3327,99.3872,99.1783,99.1783,54307.0
2016-11-22 11:20:00,109.21,109.52,109.14,109.18,83091.0,99.1511,99.4326,99.0876,99.1239,83091.0
2016-11-22 11:25:00,109.3,109.3,109.05,109.21,85516.0,99.2328,99.2328,99.0058,99.1511,85516.0
2016-11-22 11:30:00,109.04,109.08,108.67,108.91,23821.0,98.9968,99.0331,98.6608,98.8787,23821.0
2016-11-22 11:35:00,108.92,108.92,108.29,108.48,41272.0,98.8878,98.8878,98.3158,98.4883,41272.0
2016-11-22 11:40:00,108.5,108.83,108.5,108.77,63403.0,98.5065,98.8061,98.5065,98.7516,63403.0
2016-11-22 11:45:00,108.77,108.97,108.77,108.94,18553.0,98.7516,98.9332,98.7516,98.906,18553.0
2016-11-22 11:50:00,108.93,109.05,108.89,108.98,9403.0,98.8969,99.0058,98.8606,98.9423,9403.0
2016-11-22 11:55:00,108.96,109.06,108.89,109.05,18363.0,98.9241,99.0149,98.8606,99.0058,18363.0
2016-11-22 12:00:00,109.07,109.08,108.84,108.84,34006.0,99.024,99.0331,98.8152,98.8152,34006.0
2016-11-22 12:05:00,108.84,108.92,108.83,108.9,12530.0,98.8152,98.8878,98.8061,98.8697,12530.0
2016-11-22 12:10:00,108.9,108.98,108.8,108.97,14870.0,98.8697,98.9423,98.7789,98.9332,14870.0
2016-11-22 12:15:00,108.99,109.15,108.94,109.15,12082.0,98.9514,99.0966,98.906,99.0966,12082.0
2016-11-22 12:20:00,109.13,109.24,109.12,109.2,27132.0,99.0785,99.1783,99.0694,99.142,27132.0
2016-11-22 12:25:00,109.24,109.44,109.19,109.39,9405.0,99.1783,99.3599,99.1329,99.3145,9405.0
2016-11-22 12:30:00,109.43,109.63,109.41,109.58,11940.0,99.3508,99.5324,99.3327,99.487,11940.0
2016-11-22 12:35:00,109.61,109.96,109.6,109.96,8516.0,99.5143,99.832,99.5052,99.832,8516.0
2016-11-22 12:40:00,109.97,110.06,109.9,110.05,9466.0,99.8411,99.9228,99.7776,99.9137,9466.0
2016-11-22 12:45:00,110.05,110.06,109.89,109.91,19189.0,99.9137,99.9228,99.7685,99.7866,19189.0
2016-11-22 12:50:00,109.89,110.05,109.89,110.02,15316.0,99.7685,99.9137,99.7685,99.8865,15316.0
2016-11-22 12:55:00,110.01,110.25,110.0,110.18,9326.0,99.8774,100.0953,99.8683,100.0318,9326.0
2016-11-22 13:00:00,110.19,110.23,110.15,110.22,16444.0,100.0408,100.0772,100.0045,100.0681,16444.0
2016-11-22 13:05:00,110.2,110.26,110.11,110.2,31483.0,100.0499,100.1044,99.9682,100.0499,31483.0
2016-11-22 13:10:00,110.2,110.22,110.09,110.16,52612.0,100.0499,100.0681,99.9501,100.0136,52612.0
2016-11-22 13:15:00,110.17,110.37,110.16,110.34,19440.0,100.0227,100.2043,100.0136,100.177,19440.0
2016-11-22 13:20:00,110.33,110.38,110.3,110.38,15632.0,100.1679,100.2133,100.1407,100.2133,15632.0
2016-11-22 13:25:00,110.39,110.55,110.38,110.49,12307.0,100.2224,100.3677,100.2133,100.3132,12307.0
2016-11-22 13:30:00,110.51,110.63,110.48,110.63,260079.0,100.3314,100.4403,100.3041,100.4403,260079.0
2016-11-22 13:35:00,110.63,110.73,110.47,110.58,32161.0,100.4403,100.5311,100.2951,100.3949,32161.0
2016-11-22 13:40:00,110.58,110.63,110.26,110.26,18050.0,100.3949,100.4403,100.1044,100.1044,18050.0
2016-11-22 13:45:00,110.28,110.41,110.28,110.31,11111.0,100.1226,100.2406,100.1226,100.1498,11111.0
2016-11-22 13:50:00,110.3,110.3,110.2,110.27,9853.0,100.1407,100.1407,100.0499,100.1135,9853.0
2016-11-22 13:55:00,110.27,110.36,110.09,110.11,10655.0,100.1135,100.1952,99.9501,99.9682,10655.0
2016-11-22 14:00:00,110.13,110.3,110.1,110.13,8532.0,99.9864,100.1407,99.9591,99.9864,8532.0
2016-11-22 14:05:00,110.15,110.19,110.03,110.03,8498.0,100.0045,100.0408,99.8956,99.8956,8498.0
2016-11-22 14:10:00,110.02,110.04,109.91,109.97,10214.0,99.8865,99.9047,99.7866,99.8411,10214.0
2016-11-22 14:15:00,109.99,110.15,109.93,110.04,17690.0,99.8593,100.0045,99.8048,99.9047,17690.0
2016-11-22 14:20:00,110.03,110.13,109.98,110.07,7765.0,99.8956,99.9864,99.8502,99.9319,7765.0
2016-11-22 14:25:00,110.08,110.23,110.08,110.2,7160.0,99.941,100.0772,99.941,100.0499,7160.0
2016-11-22 14:30:00,110.18,110.36,110.18,110.36,5056.0,100.0318,100.1952,100.0318,100.1952,5056.0
2016-11-22 14:35:00,110.37,110.5,110.34,110.49,11837.0,100.2043,100.3223,100.177,100.3132,11837.0
2016-11-22 14:40:00,110.49,110.57,110.47,110.57,15202.0,100.3132,100.3858,100.2951,100.3858,15202.0
2016-11-22 14:45:00,110.57,110.64,110.55,110.62,13162.0,100.3858,100.4494,100.3677,100.4312,13162.0
2016-11-22 14:50:00,110.62,110.72,110.58,110.7,12864.0,100.4312,100.522,100.3949,100.5039,12864.0
2016-11-22 14:55:00,110.72,110.8,110.69,110.72,14109.0,100.522,100.5947,100.4948,100.522,14109.0
2016-11-22 15:00:00,110.72,110.79,110.54,110.56,25705.0,100.522,100.5856,100.3586,100.3768,25705.0
2016-11-22 15:05:00,110.54,110.61,110.51,110.58,16267.0,100.3586,100.4222,100.3314,100.3949,16267.0
2016-11-22 15:10:00,110.59,110.64,110.5,110.58,27535.0,100.404,100.4494,100.3223,100.3949,27535.0
2016-11-22 15:15:00,110.59,110.78,110.58,110.77,15210.0,100.404,100.5765,100.3949,100.5674,15210.0
2016-11-22 15:20:00,110.76,110.77,110.64,110.67,18920.0,100.5583,100.5674,100.4494,100.4766,18920.0
2016-11-22 15:25:00,110.67,110.77,110.63,110.71,20881.0,100.4766,100.5674,100.4403,100.5129,20881.0
2016-11-22 15:30:00,110.73,110.76,110.69,110.7,25725.0,100.5311,100.5583,100.4948,100.5039,25725.0
2016-11-22 15:35:00,110.7,110.89,110.69,110.82,33946.0,100.5039,100.6764,100.4948,100.6128,33946.0
2016-11-22 15:40:00,110.82,110.91,110.81,110.91,51856.0,100.6128,100.6945,100.6037,100.6945,51856.0
2016-11-22 15:45:00,110.91,111.01,110.86,111.01,56420.0,100.6945,100.7853,100.6491,100.7853,56420.0
2016-11-22 15:50:00,111.0,111.05,110.9,110.9,65438.0,100.7762,100.8216,100.6854,100.6854,65438.0
2016-11-22 15:55:00,110.89,110.89,110.69,110.7,137922.0,100.6764,100.6764,100.4948,100.5039,137922.0
2016-11-23 09:30:00,110.18,110.31,110.0,110.09,26299.0,100.0318,100.1498,99.8683,99.9501,26299.0
2016-11-23 09:35:00,110.16,110.56,110.16,110.56,4706.0,100.0136,100.3768,100.0136,100.3768,4706.0
2016-11-23 09:40:00,110.63,110.69,110.46,110.69,5987.0,100.4403,100.4948,100.286,100.4948,5987.0
2016-11-23 09:45:00,110.84,110.84,110.48,110.65,18953.0,100.631,100.631,100.3041,100.4585,18953.0
2016-11-23 09:50:00,110.59,110.62,110.25,110.28,7699.0,100.404,100.4312,100.0953,100.1226,7699.0
2016-11-23 09:55:00,110.36,110.52,110.3,110.42,5900.0,100.1952,100.3404,100.1407,100.2497,5900.0
2016-11-23 10:00:00,110.28,110.75,110.27,110.73,10332.0,100.1226,100.5493,100.1135,100.5311,10332.0
2016-11-23 10:05:00,110.75,111.21,110.63,111.17,14849.0,100.5493,100.9669,100.4403,100.9306,14849.0
2016-11-23 10:10:00,111.18,111.5,111.13,111.13,29477.0,100.9397,101.2302,100.8943,100.8943,29477.0
2016-11-23 10:15:00,111.1,111.37,111.1,111.32,9536.0,100.867,101.1122,100.867,101.0668,9536.0
2016-11-23 10:20:00,111.31,111.39,111.18,111.39,35852.0,101.0577,101.1303,100.9397,101.1303,35852.0
2016-11-23 10:25:00,111.36,111.46,110.94,111.01,24511.0,101.1031,101.1939,100.7218,100.7853,24511.0
2016-11-23 10:30:00,111.01,111.05,110.97,111.0,22152.0,100.7853,100.8216,100.749,100.7762,22152.0
2016-11-23 10:35:00,111.04,111.04,110.72,110.75,31541.0,100.8126,100.8126,100.522,100.5493,31541.0
2016-11-23 10:40:00,110.77,110.95,110.77,110.85,10448.0,100.5674,100.7308,100.5674,100.6401,10448.0
2016-11-23 10:45:00,110.89,110.91,110.7,110.71,6332.0,100.6764,100.6945,100.5039,100.5129,6332.0
2016-11-23 10:50:00,110.73,110.73,110.56,110.57,11027.0,100.5311,100.5311,100.3768,100.3858,11027.0
2016-11-23 10:55:00,110.55,110.58,110.53,110.56,9104.0,100.3677,100.3949,100.3495,100.3768,9104.0
2016-11-23 11:00:00,110.54,110.57,110.52,110.54,23563.0,100.3586,100.3858,100.3404,100.3586,23563.0
2016-11-23 11:05:00,110.55,110.55,110.45,110.53,12312.0,100.3677,100.3677,100.2769,100.3495,12312.0
2016-11-23 11:10:00,110.53,110.53,110.42,110.42,3900.0,100.3495,100.3495,100.2497,100.2497,3900.0
2016-11-23 11:15:00,110.44,110.48,110.43,110.47,7189.0,100.2678,100.3041,100.2587,100.2951,7189.0
2016-11-23 11:20:00,110.46,110.48,110.37,110.37,6729.0,100.286,100.3041,100.2043,100.2043,6729.0
2016-11-23 11:25:00,110.38,110.42,110.35,110.35,5821.0,100.2133,100.2497,100.1861,100.1861,5821.0
2016-11-23 11:30:00,110.34,110.39,110.31,110.39,11548.0,100.177,100.2224,100.1498,100.2224,11548.0
2016-11-23 11:35:00,110.41,110.46,110.38,110.46,4280.0,100.2406,100.286,100.2133,100.286,4280.0
2016-11-23 11:40:00,110.5,110.6,110.5,110.59,2000.0,100.3223,100.4131,100.3223,100.404,2000.0
2016-11-23 11:45:00,110.54,110.61,110.54,110.61,2246.0,100.3586,100.4222,100.3586,100.4222,2246.0
2016-11-23 11:50:00,110.59,110.62,110.55,110.62,5145.0,100.404,100.4312,100.3677,100.4312,5145.0
2016-11-23 11:55:00,110.6,110.66,110.6,110.66,6043.0,100.4131,100.4676,100.4131,100.4676,6043.0
2016-11-23 12:00:00,110.67,110.67,110.61,110.66,4629.0,100.4766,100.4766,100.4222,100.4676,4629.0
2016-11-23 12:05:00,110.66,110.85,110.66,110.85,12572.0,100.4676,100.6401,100.4676,100.6401,12572.0
2016-11-23 12:10:00,110.84,110.87,110.74,110.8,4440.0,100.631,100.6582,100.5402,100.5947,4440.0
2016-11-23 12:15:00,110.75,111.0,110.75,110.99,22421.0,100.5493,100.7762,100.5493,100.7672,22421.0
2016-11-23 12:20:00,111.01,111.16,111.01,111.15,10548.0,100.7853,100.9215,100.7853,100.9124,10548.0
2016-11-23 12:25:00,111.16,111.21,111.13,111.2,4991.0,100.9215,100.9669,100.8943,100.9578,4991.0
2016-11-23 12:30:00,111.22,111.34,111.17,111.34,10515.0,100.976,101.0849,100.9306,101.0849,10515.0
2016-11-23 12:35:00,111.34,111.37,111.28,111.33,7798.0,101.0849,101.1122,101.0304,101.0758,7798.0
2016-11-23 12:40:00,111.31,111.35,111.23,111.35,6685.0,101.0577,101.094,100.9851,101.094,6685.0
2016-11-23 12:45:00,111.31,111.44,111.31,111.32,6361.0,101.0577,101.1757,101.0577,101.0668,6361.0
2016-11-23 12:50:00,111.32,111.37,111.32,111.33,5729.0,101.0668,101.1122,101.0668,101.0758,5729.0
2016-11-23 12:55:00,111.33,111.36,111.24,111.24,6255.0,101.0758,101.1031,100.9941,100.9941,6255.0
2016-11-23 13:00:00,111.23,111.27,111.16,111.27,9266.0,100.9851,101.0214,100.9215,101.0214,9266.0
2016-11-23 13:05:00,111.29,111.29,111.22,111.22,4081.0,101.0395,101.0395,100.976,100.976,4081.0
2016-11-23 13:10:00,111.25,111.44,111.25,111.44,5539.0,101.0032,101.1757,101.0032,101.1757,5539.0
2016-11-23 13:15:00,111.44,111.44,111.3,111.34,7717.0,101.1757,101.1757,101.0486,101.0849,7717.0
2016-11-23 13:20:00,111.35,111.38,111.31,111.36,4108.0,101.094,101.1212,101.0577,101.1031,4108.0
2016-11-23 13:25:00,111.38,111.49,111.37,111.42,12403.0,101.1212,101.2211,101.1122,101.1576,12403.0
2016-11-23 13:30:00,111.41,111.49,111.36,111.44,5125.0,101.1485,101.2211,101.1031,101.1757,5125.0
2016-11-23 13:35:00,111.44,111.44,111.35,111.44,9473.0,101.1757,101.1757,101.094,101.1757,9473.0
2016-11-23 13:40:00,111.42,111.51,111.42,111.46,4300.0,101.1576,101.2393,101.1576,101.1939,4300.0
2016-11-23 13:45:00,111.48,111.48,111.31,111.38,6135.0,101.212,101.212,101.0577,101.1212,6135.0
2016-11-23 13:50:00,111.38,111.4,111.27,111.34,7511.0,101.1212,101.1394,101.0214,101.0849,7511.0
2016-11-23 13:55:00,111.36,111.39,111.33,111.37,5347.0,101.1031,101.1303,101.0758,101.1122,5347.0
2016-11-23 14:00:00,111.34,111.51,111.33,111.45,9977.0,101.0849,101.2393,101.0758,101.1848,9977.0
2016-11-23 14:05:00,111.5,111.55,111.44,111.54,8345.0,101.2302,101.2756,101.1757,101.2665,8345.0
2016-11-23 14:10:00,111.57,111.83,111.57,111.79,19452.0,101.2937,101.5298,101.2937,101.4935,19452.0
2016-11-23 14:15:00,111.74,111.85,111.74,111.74,10103.0,101.4481,101.5479,101.4481,101.4481,10103.0
2016-11-23 14:20:00,111.73,111.84,111.59,111.65,13070.0,101.439,101.5389,101.3119,101.3664,13070.0
2016-11-23 14:25:00,111.64,111.7,111.6,111.62,6053.0,101.3573,101.4118,101.321,101.3391,6053.0
2016-11-23 14:30:00,111.62,111.66,111.44,111.44,6127.0,101.3391,101.3754,101.1757,101.1757,6127.0
2016-11-23 14:35:00,111.48,111.51,111.37,111.37,6182.0,101.212,101.2393,101.1122,101.1122,6182.0
2016-11-23 14:40:00,111.42,111.49,111.38,111.45,5880.0,101.1576,101.2211,101.1212,101.1848,5880.0
2016-11-23 14:45:00,111.48,111.49,111.37,111.48,4942.0,101.212,101.2211,101.1122,101.212,4942.0
2016-11-23 14:50:00,111.46,111.49,111.41,111.46,5439.0,101.1939,101.2211,101.1485,101.1939,5439.0
2016-11-23 14:55:00,111.48,111.48,111.38,111.45,5437.0,101.212,101.212,101.1212,101.1848,5437.0
2016-11-23 15:00:00,111.43,111.64,111.43,111.62,6277.0,101.1666,101.3573,101.1666,101.3391,6277.0
2016-11-23 15:05:00,111.6,111.64,111.53,111.59,4122.0,101.321,101.3573,101.2574,101.3119,4122.0
2016-11-23 15:10:00,111.59,111.64,111.59,111.62,3738.0,101.3119,101.3573,101.3119,101.3391,3738.0
2016-11-23 15:15:00,111.63,111.65,111.5,111.57,15815.0,101.3482,101.3664,101.2302,101.2937,15815.0
2016-11-23 15:20:00,111.59,111.61,111.55,111.58,5501.0,101.3119,101.33,101.2756,101.3028,5501.0
2016-11-23 15:25:00,111.58,111.64,111.58,111.61,8770.0,101.3028,101.3573,101.3028,101.33,8770.0
2016-11-23 15:30:00,111.6,111.6,111.49,111.6,15828.0,101.321,101.321,101.2211,101.321,15828.0
2016-11-23 15:35:00,111.61,111.72,111.61,111.61,9903.0,101.33,101.4299,101.33,101.33,9903.0
2016-11-23 15:40:00,111.59,111.63,111.58,111.61,16035.0,101.3119,101.3482,101.3028,101.33,16035.0
2016-11-23 15:45:00,111.62,111.68,111.6,111.64,14526.0,101.3391,101.3936,101.321,101.3573,14526.0
2016-11-23 15:50:00,111.64,111.7,111.61,111.65,25351.0,101.3573,101.4118,101.33,101.3664,25351.0
2016-11-23 15:55:00,111.65,111.81,111.64,111.75,59353.0,101.3664,101.5116,101.3573,101.4572,59353.0
2016-11-25 09:30:00,112.45,112.45,111.97,112.16,18968.0,102.0927,102.0927,101.6569,101.8294,18968.0
2016-11-25 09:35:00,112.18,112.39,112.08,112.08,6983.0,101.8475,102.0382,101.7568,101.7568,6983.0
2016-11-25 09:40:00,112.07,112.16,111.91,111.91,9635.0,101.7477,101.8294,101.6024,101.6024,9635.0
2016-11-25 09:45:00,111.89,112.21,111.89,112.21,17261.0,101.5843,101.8748,101.5843,101.8748,17261.0
2016-11-25 09:50:00,112.31,112.39,112.12,112.19,10915.0,101.9656,102.0382,101.7931,101.8566,10915.0
2016-11-25 09:55:00,112.19,112.54,112.15,112.48,9470.0,101.8566,102.1744,101.8203,102.1199,9470.0
2016-11-25 10:00:00,112.47,112.49,112.1,112.26,8168.0,102.1108,102.129,101.7749,101.9202,8168.0
2016-11-25 10:05:00,112.25,112.28,112.22,112.23,1800.0,101.9111,101.9383,101.8839,101.8929,1800.0
2016-11-25 10:10:00,112.22,112.42,112.21,112.4,4201.0,101.8839,102.0654,101.8748,102.0473,4201.0
2016-11-25 10:15:00,112.44,112.55,112.4,112.4,8368.0,102.0836,102.1835,102.0473,102.0473,8368.0
2016-11-25 10:20:00,112.39,112.49,112.39,112.45,2416.0,102.0382,102.129,102.0382,102.0927,2416.0
2016-11-25 10:25:00,112.47,112.58,112.46,112.48,3245.0,102.1108,102.2107,102.1018,102.1199,3245.0
2016-11-25 10:30:00,112.44,112.48,112.32,112.45,5598.0,102.0836,102.1199,101.9747,102.0927,5598.0
2016-11-25 10:35:00,112.45,112.65,112.45,112.61,5502.0,102.0927,102.2743,102.0927,102.2379,5502.0
2016-11-25 10:40:00,112.55,112.8,112.55,112.77,9062.0,102.1835,102.4104,102.1835,102.3832,9062.0
2016-11-25 10:45:00,112.76,112.94,112.65,112.94,13435.0,102.3741,102.5375,102.2743,102.5375,13435.0
2016-11-25 10:50:00,112.91,113.1,112.91,113.01,4853.0,102.5103,102.6828,102.5103,102.6011,4853.0
2016-11-25 10:55:00,113.03,113.03,112.85,113.01,14599.0,102.6193,102.6193,102.4558,102.6011,14599.0
2016-11-25 11:00:00,113.0,113.06,112.93,112.96,15419.0,102.592,102.6465,102.5285,102.5557,15419.0
2016-11-25 11:05:00,112.94,112.97,112.83,112.91,16607.0,102.5375,102.5648,102.4377,102.5103,16607.0
2016-11-25 11:10:00,112.91,112.92,112.72,112.72,7091.0,102.5103,102.5194,102.3378,102.3378,7091.0
2016-11-25 11:15:00,112.7,112.79,112.64,112.64,7242.0,102.3197,102.4014,102.2652,102.2652,7242.0
2016-11-25 11:20:00,112.6,112.73,112.6,112.72,5358.0,102.2289,102.3469,102.2289,102.3378,5358.0
2016-11-25 11:25:00,112.7,112.79,112.7,112.75,4091.0,102.3197,102.4014,102.3197,102.365,4091.0
2016-11-25 11:30:00,112.73,112.9,112.67,112.88,15225.0,102.3469,102.5012,102.2924,102.4831,15225.0
2016-11-25 11:35:00,112.88,112.9,112.82,112.84,6004.0,102.4831,102.5012,102.4286,102.4468,6004.0
2016-11-25 11:40:00,112.85,112.96,112.85,112.91,3637.0,102.4558,102.5557,102.4558,102.5103,3637.0
2016-11-25 11:45:00,112.92,113.0,112.86,112.9,6375.0,102.5194,102.592,102.4649,102.5012,6375.0
2016-11-25 11:50:00,112.88,112.91,112.76,112.86,8840.0,102.4831,102.5103,102.3741,102.4649,8840.0
2016-11-25 11:55:00,112.84,112.92,112.77,112.8,7586.0,102.4468,102.5194,102.3832,102.4104,7586.0
2016-11-25 12:00:00,112.81,112.9,112.81,112.9,5597.0,102.4195,102.5012,102.4195,102.5012,5597.0
2016-11-25 12:05:00,112.88,112.88,112.81,112.84,3908.0,102.4831,102.4831,102.4195,102.4468,3908.0
2016-11-25 12:10:00,112.86,112.94,112.83,112.89,9121.0,102.4649,102.5375,102.4377,102.4922,9121.0
2016-11-25 12:15:00,112.87,112.87,112.79,112.8,8400.0,102.474,102.474,102.4014,102.4104,8400.0
2016-11-25 12:20:00,112.81,112.92,112.81,112.85,7484.0,102.4195,102.5194,102.4195,102.4558,7484.0
2016-11-25 12:25:00,112.84,112.85,112.8,112.85,6746.0,102.4468,102.4558,102.4104,102.4558,6746.0
2016-11-25 12:30:00,112.85,112.91,112.84,112.86,7667.0,102.4558,102.5103,102.4468,102.4649,7667.0
2016-11-25 12:35:00,112.88,112.92,112.84,112.84,10394.0,102.4831,102.5194,102.4468,102.4468,10394.0
2016-11-25 12:40:00,112.83,112.94,112.83,112.94,5837.0,102.4377,102.5375,102.4377,102.5375,5837.0
2016-11-25 12:45:00,112.94,112.94,112.79,112.8,23748.0,102.5375,102.5375,102.4014,102.4104,23748.0
2016-11-25 12:50:00,112.8,112.8,112.67,112.67,24360.0,102.4104,102.4104,102.2924,102.2924,24360.0
2016-11-25 12:55:00,112.68,112.87,112.66,112.84,29918.0,102.3015,102.474,102.2833,102.4468,29918.0
2016-11-28 09:30:00,112.5,112.81,112.5,112.52,16244.0,102.1381,102.4195,102.1381,102.1562,16244.0
2016-11-28 09:35:00,112.66,112.75,112.61,112.74,14400.0,102.2833,102.365,102.2379,102.356,14400.0
2016-11-28 09:40:00,112.75,112.82,112.67,112.76,16000.0,102.365,102.4286,102.2924,102.3741,16000.0
2016-11-28 09:45:00,112.76,112.76,112.57,112.65,15481.0,102.3741,102.3741,102.2016,102.2743,15481.0
2016-11-28 09:50:00,112.71,112.72,112.5,112.66,13020.0,102.3287,102.3378,102.1381,102.2833,13020.0
2016-11-28 09:55:00,112.65,112.78,112.62,112.69,14800.0,102.2743,102.3923,102.247,102.3106,14800.0
2016-11-28 10:00:00,112.75,112.79,112.54,112.59,10630.0,102.365,102.4014,102.1744,102.2198,10630.0
2016-11-28 10:05:00,112.59,112.75,112.55,112.72,26700.0,102.2198,102.365,102.1835,102.3378,26700.0
2016-11-28 10:10:00,112.71,112.76,112.58,112.76,33327.0,102.3287,102.3741,102.2107,102.3741,33327.0
2016-11-28 10:15:00,112.79,112.81,112.65,112.69,10900.0,102.4014,102.4195,102.2743,102.3106,10900.0
2016-11-28 10:20:00,112.67,112.81,112.61,112.61,8953.0,102.2924,102.4195,102.2379,102.2379,8953.0
2016-11-28 10:25:00,112.6,112.65,112.55,112.62,10827.0,102.2289,102.2743,102.1835,102.247,10827.0
2016-11-28 10:30:00,112.62,112.76,112.6,112.72,20465.0,102.247,102.3741,102.2289,102.3378,20465.0
2016-11-28 10:35:00,112.72,112.74,112.61,112.71,6272.0,102.3378,102.356,102.2379,102.3287,6272.0
2016-11-28 10:40:00,112.73,112.74,112.58,112.69,4127.0,102.3469,102.356,102.2107,102.3106,4127.0
2016-11-28 10:45:00,112.7,112.77,112.6,112.77,2999.0,102.3197,102.3832,102.2289,102.3832,2999.0
2016-11-28 10:50:00,112.75,112.75,112.62,112.63,22700.0,102.365,102.365,102.247,102.2561,22700.0
2016-11-28 10:55:00,112.65,112.66,112.61,112.66,2600.0,102.2743,102.2833,102.2379,102.2833,2600.0
2016-11-28 11:00:00,112.68,112.92,112.65,112.9,21029.0,102.3015,102.5194,102.2743,102.5012,21029.0
2016-11-28 11:05:00,112.94,112.98,112.77,112.91,35723.0,102.5375,102.5739,102.3832,102.5103,35723.0
2016-11-28 11:10:00,112.9,113.09,112.8,113.09,8728.0,102.5012,102.6737,102.4104,102.6737,8728.0
2016-11-28 11:15:00,113.08,113.16,112.98,113.14,8773.0,102.6647,102.7373,102.5739,102.7191,8773.0
2016-11-28 11:20:00,113.13,113.26,113.13,113.2,10937.0,102.71,102.8281,102.71,102.7736,10937.0
2016-11-28 11:25:00,113.18,113.18,112.94,112.94,9843.0,102.7554,102.7554,102.5375,102.5375,9843.0
2016-11-28 11:30:00,112.98,113.13,112.98,113.13,7972.0,102.5739,102.71,102.5739,102.71,7972.0
2016-11-28 11:35:00,113.11,113.11,113.0,113.05,9614.0,102.6919,102.6919,102.592,102.6374,9614.0
2016-11-28 11:40:00,113.05,113.11,113.04,113.07,19272.0,102.6374,102.6919,102.6283,102.6556,19272.0
2016-11-28 11:45:00,113.06,113.08,113.01,113.01,9251.0,102.6465,102.6647,102.6011,102.6011,9251.0
2016-11-28 11:50:00,113.02,113.12,113.02,113.11,7839.0,102.6102,102.701,102.6102,102.6919,7839.0
2016-11-28 11:55:00,113.11,113.12,113.03,113.06,8006.0,102.6919,102.701,102.6193,102.6465,8006.0
2016-11-28 12:00:00,113.11,113.16,113.04,113.1,7131.0,102.6919,102.7373,102.6283,102.6828,7131.0
2016-11-28 12:05:00,113.1,113.26,113.09,113.26,4867.0,102.6828,102.8281,102.6737,102.8281,4867.0
2016-11-28 12:10:00,113.25,113.31,113.25,113.29,12468.0,102.819,102.8735,102.819,102.8553,12468.0
2016-11-28 12:15:00,113.28,113.3,113.15,113.19,20212.0,102.8462,102.8644,102.7282,102.7645,20212.0
2016-11-28 12:20:00,113.18,113.18,113.0,113.05,10200.0,102.7554,102.7554,102.592,102.6374,10200.0
2016-11-28 12:25:00,113.03,113.15,113.0,113.15,6896.0,102.6193,102.7282,102.592,102.7282,6896.0
2016-11-28 12:30:00,113.15,113.45,113.14,113.44,9703.0,102.7282,103.0006,102.7191,102.9915,9703.0
2016-11-28 12:35:00,113.44,113.46,113.34,113.36,11219.0,102.9915,103.0097,102.9007,102.9189,11219.0
2016-11-28 12:40:00,113.34,113.34,113.22,113.25,6175.0,102.9007,102.9007,102.7918,102.819,6175.0
2016-11-28 12:45:00,113.24,113.35,113.24,113.35,1802.0,102.8099,102.9098,102.8099,102.9098,1802.0
2016-11-28 12:50:00,113.33,113.33,113.23,113.26,3700.0,102.8916,102.8916,102.8008,102.8281,3700.0
2016-11-28 12:55:00,113.26,113.36,113.25,113.32,7605.0,102.8281,102.9189,102.819,102.8825,7605.0
2016-11-28 13:00:00,113.31,113.34,113.23,113.23,3600.0,102.8735,102.9007,102.8008,102.8008,3600.0
2016-11-28 13:05:00,113.21,113.24,113.21,113.22,1934.0,102.7827,102.8099,102.7827,102.7918,1934.0
2016-11-28 13:10:00,113.2,113.3,113.18,113.3,3323.0,102.7736,102.8644,102.7554,102.8644,3323.0
2016-11-28 13:15:00,113.31,113.34,113.29,113.32,3185.0,102.8735,102.9007,102.8553,102.8825,3185.0
2016-11-28 13:20:00,113.35,113.37,113.15,113.15,3623.0,102.9098,102.9279,102.7282,102.7282,3623.0
2016-11-28 13:25:00,113.16,113.27,113.16,113.22,3624.0,102.7373,102.8372,102.7373,102.7918,3624.0
2016-11-28 13:30:00,113.22,113.25,113.09,113.13,10306.0,102.7918,102.819,102.6737,102.71,10306.0
2016-11-28 13:35:00,113.14,113.14,113.03,113.05,2150.0,102.7191,102.7191,102.6193,102.6374,2150.0
2016-11-28 13:40:00,113.06,113.09,113.01,113.03,4828.0,102.6465,102.6737,102.6011,102.6193,4828.0
2016-11-28 13:45:00,113.0,113.1,113.0,113.1,17313.0,102.592,102.6828,102.592,102.6828,17313.0
2016-11-28 13:50:00,113.1,113.12,113.08,113.08,2455.0,102.6828,102.701,102.6647,102.6647,2455.0
2016-11-28 13:55:00,113.07,113.12,113.03,113.04,3811.0,102.6556,102.701,102.6193,102.6283,3811.0
2016-11-28 14:00:00,113.05,113.09,113.01,113.04,7127.0,102.6374,102.6737,102.6011,102.6283,7127.0
2016-11-28 14:05:00,113.05,113.12,113.01,113.01,5327.0,102.6374,102.701,102.6011,102.6011,5327.0
2016-11-28 14:10:00,113.02,113.05,113.01,113.03,9314.0,102.6102,102.6374,102.6011,102.6193,9314.0
2016-11-28 14:15:00,113.05,113.07,113.02,113.04,9021.0,102.6374,102.6556,102.6102,102.6283,9021.0
2016-11-28 14:20:00,113.04,113.05,113.01,113.02,4711.0,102.6283,102.6374,102.6011,102.6102,4711.0
2016-11-28 14:25:00,113.03,113.07,112.97,112.97,7064.0,102.6193,102.6556,102.5648,102.5648,7064.0
2016-11-28 14:30:00,112.97,113.01,112.91,113.01,4209.0,102.5648,102.6011,102.5103,102.6011,4209.0
2016-11-28 14:35:00,113.0,113.0,112.92,112.95,5800.0,102.592,102.592,102.5194,102.5466,5800.0
2016-11-28 14:40:00,112.92,113.02,112.91,113.0,5993.0,102.5194,102.6102,102.5103,102.592,5993.0
2016-11-28 14:45:00,113.01,113.15,113.01,113.1,10479.0,102.6011,102.7282,102.6011,102.6828,10479.0
2016-11-28 14:50:00,113.08,113.13,113.05,113.11,9448.0,102.6647,102.71,102.6374,102.6919,9448.0
2016-11-28 14:55:00,113.11,113.11,113.05,113.07,10439.0,102.6919,102.6919,102.6374,102.6556,10439.0
2016-11-28 15:00:00,113.07,113.08,113.01,113.05,31104.0,102.6556,102.6647,102.6011,102.6374,31104.0
2016-11-28 15:05:00,113.06,113.08,113.04,113.07,16753.0,102.6465,102.6647,102.6283,102.6556,16753.0
2016-11-28 15:10:00,113.07,113.12,113.04,113.1,14217.0,102.6556,102.701,102.6283,102.6828,14217.0
2016-11-28 15:15:00,113.1,113.1,112.98,113.1,33639.0,102.6828,102.6828,102.5739,102.6828,33639.0
2016-11-28 15:20:00,113.08,113.08,112.91,112.92,16417.0,102.6647,102.6647,102.5103,102.5194,16417.0
2016-11-28 15:25:00,112.94,112.95,112.83,112.83,10065.0,102.5375,102.5466,102.4377,102.4377,10065.0
2016-11-28 15:30:00,112.85,113.02,112.84,112.98,16358.0,102.4558,102.6102,102.4468,102.5739,16358.0
2016-11-28 15:35:00,112.96,112.98,112.91,112.91,20207.0,102.5557,102.5739,102.5103,102.5103,20207.0
2016-11-28 15:40:00,112.9,112.97,112.9,112.95,27463.0,102.5012,102.5648,102.5012,102.5466,27463.0
2016-11-28 15:45:00,112.95,112.96,112.9,112.92,39434.0,102.5466,102.5557,102.5012,102.5194,39434.0
2016-11-28 15:50:00,112.92,113.01,112.92,113.0,46015.0,102.5194,102.6011,102.5194,102.592,46015.0
2016-11-28 15:55:00,112.99,113.05,112.98,112.98,101242.0,102.5829,102.6374,102.5739,102.5739,101242.0
2016-11-29 09:30:00,114.18,117.91,113.74,115.9,85253.0,103.6633,107.0498,103.2639,105.2249,85253.0
2016-11-29 09:35:00,115.79,116.21,115.79,116.17,42646.0,105.125,105.5064,105.125,105.47,42646.0
2016-11-29 09:40:00,116.2,116.84,116.07,116.66,49727.0,105.4973,106.0783,105.3793,105.9149,49727.0
2016-11-29 09:45:00,116.57,116.68,115.8,115.8,47492.0,105.8332,105.9331,105.1341,105.1341,47492.0
2016-11-29 09:50:00,115.8,116.1,115.57,116.06,23149.0,105.1341,105.4065,104.9253,105.3702,23149.0
2016-11-29 09:55:00,116.07,116.25,115.92,116.21,24015.0,105.3793,105.5427,105.2431,105.5064,24015.0
2016-11-29 10:00:00,116.16,116.21,115.9,116.21,30117.0,105.461,105.5064,105.2249,105.5064,30117.0
2016-11-29 10:05:00,116.2,116.33,116.13,116.29,37991.0,105.4973,105.6153,105.4337,105.579,37991.0
2016-11-29 10:10:00,116.23,116.36,116.09,116.09,12029.0,105.5245,105.6425,105.3974,105.3974,12029.0
2016-11-29 10:15:00,116.07,116.17,115.84,116.17,20169.0,105.3793,105.47,105.1704,105.47,20169.0
2016-11-29 10:20:00,116.17,116.35,116.15,116.31,12754.0,105.47,105.6335,105.4519,105.5972,12754.0
2016-11-29 10:25:00,116.3,116.32,115.95,115.98,98072.0,105.5881,105.6062,105.2703,105.2975,98072.0
2016-11-29 10:30:00,116.02,116.21,115.91,115.95,28318.0,105.3339,105.5064,105.234,105.2703,28318.0
2016-11-29 10:35:00,115.98,116.18,115.88,116.11,40135.0,105.2975,105.4791,105.2068,105.4156,40135.0
2016-11-29 10:40:00,116.1,116.14,115.64,115.86,34588.0,105.4065,105.4428,104.9889,105.1886,34588.0
2016-11-29 10:45:00,115.9,115.92,115.73,115.84,5680.0,105.2249,105.2431,105.0706,105.1704,5680.0
2016-11-29 10:50:00,115.82,115.85,115.61,115.73,20790.0,105.1523,105.1795,104.9616,105.0706,20790.0
2016-11-29 10:55:00,115.73,115.89,115.73,115.89,7905.0,105.0706,105.2158,105.0706,105.2158,7905.0
2016-11-29 11:00:00,115.89,115.89,115.61,115.72,11791.0,105.2158,105.2158,104.9616,105.0615,11791.0
2016-11-29 11:05:00,115.73,115.86,115.71,115.86,7963.0,105.0706,105.1886,105.0524,105.1886,7963.0
2016-11-29 11:10:00,115.84,115.84,115.7,115.8,10976.0,105.1704,105.1704,105.0433,105.1341,10976.0
2016-11-29 11:15:00,115.77,115.8,115.68,115.68,10745.0,105.1069,105.1341,105.0252,105.0252,10745.0
2016-11-29 11:20:00,115.7,115.7,115.5,115.65,19632.0,105.0433,105.0433,104.8618,104.9979,19632.0
2016-11-29 11:25:00,115.64,115.72,115.54,115.69,13850.0,104.9889,105.0615,104.8981,105.0343,13850.0
2016-11-29 11:30:00,115.65,115.87,115.63,115.75,34911.0,104.9979,105.1977,104.9798,105.0887,34911.0
2016-11-29 11:35:00,115.75,115.83,115.71,115.79,13925.0,105.0887,105.1614,105.0524,105.125,13925.0
2016-11-29 11:40:00,115.79,115.94,115.76,115.77,17518.0,105.125,105.2612,105.0978,105.1069,17518.0
2016-11-29 11:45:00,115.7,115.76,115.61,115.71,4625.0,105.0433,105.0978,104.9616,105.0524,4625.0
2016-11-29 11:50:00,115.71,115.78,115.67,115.78,8232.0,105.0524,105.116,105.0161,105.116,8232.0
2016-11-29 11:55:00,115.77,115.77,115.61,115.63,3811.0,105.1069,105.1069,104.9616,104.9798,3811.0
2016-11-29 12:00:00,115.62,115.67,115.44,115.52,7960.0,104.9707,105.0161,104.8073,104.8799,7960.0
2016-11-29 12:05:00,115.53,115.65,115.53,115.62,5302.0,104.889,104.9979,104.889,104.9707,5302.0
2016-11-29 12:10:00,115.62,115.73,115.6,115.69,19195.0,104.9707,105.0706,104.9525,105.0343,19195.0
2016-11-29 12:15:00,115.66,115.66,115.49,115.58,13518.0,105.007,105.007,104.8527,104.9344,13518.0
2016-11-29 12:20:00,115.59,115.6,115.49,115.56,7366.0,104.9435,104.9525,104.8527,104.9162,7366.0
2016-11-29 12:25:00,115.49,115.61,115.49,115.53,9073.0,104.8527,104.9616,104.8527,104.889,9073.0
2016-11-29 12:30:00,115.56,115.58,115.48,115.53,6292.0,104.9162,104.9344,104.8436,104.889,6292.0
2016-11-29 12:35:00,115.51,115.55,115.48,115.55,2400.0,104.8708,104.9072,104.8436,104.9072,2400.0
2016-11-29 12:40:00,115.53,115.55,115.46,115.49,7202.0,104.889,104.9072,104.8254,104.8527,7202.0
2016-11-29 12:45:00,115.5,115.6,115.45,115.59,4232.0,104.8618,104.9525,104.8164,104.9435,4232.0
2016-11-29 12:50:00,115.59,115.61,115.55,115.58,4294.0,104.9435,104.9616,104.9072,104.9344,4294.0
2016-11-29 12:55:00,115.58,115.76,115.58,115.76,26290.0,104.9344,105.0978,104.9344,105.0978,26290.0
2016-11-29 13:00:00,115.76,115.85,115.71,115.84,7571.0,105.0978,105.1795,105.0524,105.1704,7571.0
2016-11-29 13:05:00,115.84,115.84,115.75,115.78,6115.0,105.1704,105.1704,105.0887,105.116,6115.0
2016-11-29 13:10:00,115.76,115.86,115.75,115.82,7710.0,105.0978,105.1886,105.0887,105.1523,7710.0
2016-11-29 13:15:00,115.82,115.99,115.78,115.99,11005.0,105.1523,105.3066,105.116,105.3066,11005.0
2016-11-29 13:20:00,116.0,116.08,115.96,116.08,14286.0,105.3157,105.3883,105.2794,105.3883,14286.0
2016-11-29 13:25:00,116.07,116.1,116.01,116.09,9003.0,105.3793,105.4065,105.3248,105.3974,9003.0
2016-11-29 13:30:00,116.08,116.08,115.9,115.91,10352.0,105.3883,105.3883,105.2249,105.234,10352.0
2016-11-29 13:35:00,115.92,115.93,115.79,115.84,26630.0,105.2431,105.2522,105.125,105.1704,26630.0
2016-11-29 13:40:00,115.84,115.95,115.8,115.81,13900.0,105.1704,105.2703,105.1341,105.1432,13900.0
2016-11-29 13:45:00,115.84,115.93,115.81,115.87,16747.0,105.1704,105.2522,105.1432,105.1977,16747.0
2016-11-29 13:50:00,115.87,115.94,115.86,115.94,5495.0,105.1977,105.2612,105.1886,105.2612,5495.0
2016-11-29 13:55:00,115.95,116.05,115.9,115.96,12015.0,105.2703,105.3611,105.2249,105.2794,12015.0
2016-11-29 14:00:00,115.98,116.0,115.95,115.98,11632.0,105.2975,105.3157,105.2703,105.2975,11632.0
2016-11-29 14:05:00,115.97,115.99,115.85,115.88,9795.0,105.2885,105.3066,105.1795,105.2068,9795.0
2016-11-29 14:10:00,115.88,115.96,115.86,115.9,8132.0,105.2068,105.2794,105.1886,105.2249,8132.0
2016-11-29 14:15:00,115.93,115.93,115.79,115.79,4630.0,105.2522,105.2522,105.125,105.125,4630.0
2016-11-29 14:20:00,115.8,115.82,115.76,115.79,10071.0,105.1341,105.1523,105.0978,105.125,10071.0
2016-11-29 14:25:00,115.8,115.9,115.79,115.82,12957.0,105.1341,105.2249,105.125,105.1523,12957.0
2016-11-29 14:30:00,115.83,115.84,115.78,115.8,7008.0,105.1614,105.1704,105.116,105.1341,7008.0
2016-11-29 14:35:00,115.8,115.85,115.79,115.83,9564.0,105.1341,105.1795,105.125,105.1614,9564.0
2016-11-29 14:40:00,115.85,115.88,115.85,115.85,8667.0,105.1795,105.2068,105.1795,105.1795,8667.0
2016-11-29 14:45:00,115.89,115.92,115.85,115.91,6504.0,105.2158,105.2431,105.1795,105.234,6504.0
2016-11-29 14:50:00,115.91,115.92,115.79,115.8,7066.0,105.234,105.2431,105.125,105.1341,7066.0
2016-11-29 14:55:00,115.8,115.8,115.72,115.75,12597.0,105.1341,105.1341,105.0615,105.0887,12597.0
2016-11-29 15:00:00,115.72,115.72,115.52,115.54,7479.0,105.0615,105.0615,104.8799,104.8981,7479.0
2016-11-29 15:05:00,115.55,115.58,115.5,115.54,10888.0,104.9072,104.9344,104.8618,104.8981,10888.0
2016-11-29 15:10:00,115.53,115.56,115.47,115.54,14213.0,104.889,104.9162,104.8345,104.8981,14213.0
2016-11-29 15:15:00,115.51,115.52,115.44,115.47,12823.0,104.8708,104.8799,104.8073,104.8345,12823.0
2016-11-29 15:20:00,115.45,115.56,115.42,115.52,9658.0,104.8164,104.9162,104.7891,104.8799,9658.0
2016-11-29 15:25:00,115.52,115.52,115.48,115.51,14577.0,104.8799,104.8799,104.8436,104.8708,14577.0
2016-11-29 15:30:00,115.5,115.51,115.39,115.48,18078.0,104.8618,104.8708,104.7619,104.8436,18078.0
2016-11-29 15:35:00,115.48,115.48,115.34,115.34,18117.0,104.8436,104.8436,104.7165,104.7165,18117.0
2016-11-29 15:40:00,115.34,115.37,115.31,115.37,16078.0,104.7165,104.7437,104.6893,104.7437,16078.0
2016-11-29 15:45:00,115.36,115.36,115.26,115.32,28104.0,104.7347,104.7347,104.6439,104.6983,28104.0
2016-11-29 15:50:00,115.33,115.48,115.31,115.47,34318.0,104.7074,104.8436,104.6893,104.8345,34318.0
2016-11-29 15:55:00,115.47,115.53,115.35,115.45,106863.0,104.8345,104.889,104.7256,104.8164,106863.0
2016-11-30 09:30:00,115.13,115.55,114.62,114.65,25414.0,104.5258,104.9072,104.0628,104.09,25414.0
2016-11-30 09:35:00,114.64,114.97,114.53,114.6,12771.0,104.081,104.3806,103.9811,104.0447,12771.0
2016-11-30 09:40:00,114.64,114.91,114.55,114.76,8171.0,104.081,104.3261,103.9993,104.1899,8171.0
2016-11-30 09:45:00,114.64,114.64,114.05,114.15,11006.0,104.081,104.081,103.5453,103.6361,11006.0
2016-11-30 09:50:00,114.13,114.16,113.99,113.99,7375.0,103.6179,103.6452,103.4908,103.4908,7375.0
2016-11-30 09:55:00,114.0,114.16,114.0,114.11,7686.0,103.4999,103.6452,103.4999,103.5998,7686.0
2016-11-30 10:00:00,114.13,114.27,114.06,114.27,19342.0,103.6179,103.745,103.5544,103.745,19342.0
2016-11-30 10:05:00,114.23,114.62,114.23,114.46,11329.0,103.7087,104.0628,103.7087,103.9175,11329.0
2016-11-30 10:10:00,114.48,114.58,114.41,114.5,12447.0,103.9357,104.0265,103.8722,103.9539,12447.0
2016-11-30 10:15:00,114.5,114.53,114.38,114.4,17776.0,103.9539,103.9811,103.8449,103.8631,17776.0
2016-11-30 10:20:00,114.46,114.58,114.39,114.56,11001.0,103.9175,104.0265,103.854,104.0083,11001.0
2016-11-30 10:25:00,114.55,114.81,114.5,114.81,5653.0,103.9993,104.2353,103.9539,104.2353,5653.0
2016-11-30 10:30:00,114.86,114.91,114.8,114.9,5003.0,104.2807,104.3261,104.2262,104.317,5003.0
2016-11-30 10:35:00,114.91,115.0,114.83,114.83,7311.0,104.3261,104.4078,104.2535,104.2535,7311.0
2016-11-30 10:40:00,114.83,114.85,114.64,114.81,5862.0,104.2535,104.2716,104.081,104.2353,5862.0
2016-11-30 10:45:00,114.85,114.89,114.77,114.83,8501.0,104.2716,104.3079,104.199,104.2535,8501.0
2016-11-30 10:50:00,114.89,115.07,114.86,115.07,2649.0,104.3079,104.4714,104.2807,104.4714,2649.0
2016-11-30 10:55:00,115.07,115.1,114.97,115.03,3300.0,104.4714,104.4986,104.3806,104.435,3300.0
2016-11-30 11:00:00,115.02,115.03,114.88,114.88,15978.0,104.426,104.435,104.2989,104.2989,15978.0
2016-11-30 11:05:00,114.88,115.0,114.88,114.94,6300.0,104.2989,104.4078,104.2989,104.3533,6300.0
2016-11-30 11:10:00,114.96,115.0,114.83,114.84,10012.0,104.3715,104.4078,104.2535,104.2625,10012.0
2016-11-30 11:15:00,114.86,114.96,114.82,114.95,3874.0,104.2807,104.3715,104.2444,104.3624,3874.0
2016-11-30 11:20:00,114.95,114.96,114.76,114.79,11236.0,104.3624,104.3715,104.1899,104.2172,11236.0
2016-11-30 11:25:00,114.8,114.9,114.72,114.82,8936.0,104.2262,104.317,104.1536,104.2444,8936.0
2016-11-30 11:30:00,114.87,115.01,114.84,115.0,8120.0,104.2898,104.4169,104.2625,104.4078,8120.0
2016-11-30 11:35:00,115.0,115.03,114.94,114.94,13580.0,104.4078,104.435,104.3533,104.3533,13580.0
2016-11-30 11:40:00,114.93,115.0,114.87,114.87,3457.0,104.3443,104.4078,104.2898,104.2898,3457.0
2016-11-30 11:45:00,114.86,115.0,114.82,115.0,4978.0,104.2807,104.4078,104.2444,104.4078,4978.0
2016-11-30 11:50:00,115.0,115.06,114.96,114.99,5701.0,104.4078,104.4623,104.3715,104.3987,5701.0
2016-11-30 11:55:00,115.0,115.02,114.94,114.98,6679.0,104.4078,104.426,104.3533,104.3897,6679.0
2016-11-30 12:00:00,114.99,115.0,114.88,114.89,7568.0,104.3987,104.4078,104.2989,104.3079,7568.0
2016-11-30 12:05:00,114.89,115.0,114.89,114.92,3901.0,104.3079,104.4078,104.3079,104.3352,3901.0
2016-11-30 12:10:00,114.91,114.98,114.87,114.95,5082.0,104.3261,104.3897,104.2898,104.3624,5082.0
2016-11-30 12:15:00,114.94,115.02,114.92,115.0,6980.0,104.3533,104.426,104.3352,104.4078,6980.0
2016-11-30 12:20:00,114.99,115.01,114.94,114.97,6223.0,104.3987,104.4169,104.3533,104.3806,6223.0
2016-11-30 12:25:00,114.95,114.95,114.81,114.85,6476.0,104.3624,104.3624,104.2353,104.2716,6476.0
2016-11-30 12:30:00,114.87,114.98,114.87,114.93,4100.0,104.2898,104.3897,104.2898,104.3443,4100.0
2016-11-30 12:35:00,114.97,114.97,114.85,114.93,16747.0,104.3806,104.3806,104.2716,104.3443,16747.0
2016-11-30 12:40:00,114.93,115.02,114.93,114.95,11260.0,104.3443,104.426,104.3443,104.3624,11260.0
2016-11-30 12:45:00,114.94,115.02,114.91,115.0,6836.0,104.3533,104.426,104.3261,104.4078,6836.0
2016-11-30 12:50:00,114.99,114.99,114.91,114.99,7686.0,104.3987,104.3987,104.3261,104.3987,7686.0
2016-11-30 12:55:00,115.0,115.01,114.96,114.96,8996.0,104.4078,104.4169,104.3715,104.3715,8996.0
2016-11-30 13:00:00,114.97,114.98,114.89,114.92,7002.0,104.3806,104.3897,104.3079,104.3352,7002.0
2016-11-30 13:05:00,114.91,115.0,114.86,114.97,8079.0,104.3261,104.4078,104.2807,104.3806,8079.0
2016-11-30 13:10:00,114.97,114.99,114.93,114.98,6119.0,104.3806,104.3987,104.3443,104.3897,6119.0
2016-11-30 13:15:00,114.99,115.09,114.99,115.09,6305.0,104.3987,104.4895,104.3987,104.4895,6305.0
2016-11-30 13:20:00,115.06,115.06,114.98,115.0,4001.0,104.4623,104.4623,104.3897,104.4078,4001.0
2016-11-30 13:25:00,115.02,115.03,114.99,115.02,6875.0,104.426,104.435,104.3987,104.426,6875.0
2016-11-30 13:30:00,115.03,115.04,114.95,114.97,23817.0,104.435,104.4441,104.3624,104.3806,23817.0
2016-11-30 13:35:00,114.98,114.98,114.84,114.87,11475.0,104.3897,104.3897,104.2625,104.2898,11475.0
2016-11-30 13:40:00,114.88,114.88,114.71,114.75,9955.0,104.2989,104.2989,104.1445,104.1808,9955.0
2016-11-30 13:45:00,114.78,114.93,114.77,114.9,10941.0,104.2081,104.3443,104.199,104.317,10941.0
2016-11-30 13:50:00,114.85,114.91,114.83,114.89,6102.0,104.2716,104.3261,104.2535,104.3079,6102.0
2016-11-30 13:55:00,114.89,114.89,114.83,114.87,6780.0,104.3079,104.3079,104.2535,104.2898,6780.0
2016-11-30 14:00:00,114.88,114.88,114.72,114.78,4122.0,104.2989,104.2989,104.1536,104.2081,4122.0
2016-11-30 14:05:00,114.73,114.77,114.47,114.52,68287.0,104.1627,104.199,103.9266,103.972,68287.0
2016-11-30 14:10:00,114.5,114.5,114.24,114.28,10483.0,103.9539,103.9539,103.7178,103.7541,10483.0
2016-11-30 14:15:00,114.29,114.33,114.16,114.16,13276.0,103.7632,103.7995,103.6452,103.6452,13276.0
2016-11-30 14:20:00,114.13,114.2,114.07,114.08,27053.0,103.6179,103.6815,103.5635,103.5725,27053.0
2016-11-30 14:25:00,114.08,114.18,114.03,114.08,25575.0,103.5725,103.6633,103.5272,103.5725,25575.0
2016-11-30 14:30:00,114.08,114.11,113.95,113.98,11071.0,103.5725,103.5998,103.4545,103.4818,11071.0
2016-11-30 14:35:00,113.96,114.01,113.89,113.99,26843.0,103.4636,103.509,103.4,103.4908,26843.0
2016-11-30 14:40:00,113.97,114.04,113.94,113.94,20451.0,103.4727,103.5362,103.4454,103.4454,20451.0
2016-11-30 14:45:00,113.94,113.94,113.82,113.88,11165.0,103.4454,103.4454,103.3365,103.391,11165.0
2016-11-30 14:50:00,113.89,114.0,113.88,113.94,12918.0,103.4,103.4999,103.391,103.4454,12918.0
2016-11-30 14:55:00,113.93,113.94,113.87,113.89,9491.0,103.4364,103.4454,103.3819,103.4,9491.0
2016-11-30 15:00:00,113.88,113.96,113.86,113.94,13952.0,103.391,103.4636,103.3728,103.4454,13952.0
2016-11-30 15:05:00,113.93,113.97,113.89,113.95,9432.0,103.4364,103.4727,103.4,103.4545,9432.0
2016-11-30 15:10:00,113.96,113.99,113.87,113.99,9650.0,103.4636,103.4908,103.3819,103.4908,9650.0
2016-11-30 15:15:00,113.99,114.06,113.87,113.87,22140.0,103.4908,103.5544,103.3819,103.3819,22140.0
2016-11-30 15:20:00,113.88,114.07,113.88,114.0,16413.0,103.391,103.5635,103.391,103.4999,16413.0
2016-11-30 15:25:00,114.02,114.13,113.98,114.1,19425.0,103.5181,103.6179,103.4818,103.5907,19425.0
2016-11-30 15:30:00,114.08,114.09,113.91,113.94,22175.0,103.5725,103.5816,103.4182,103.4454,22175.0
2016-11-30 15:35:00,113.93,114.06,113.92,114.05,14381.0,103.4364,103.5544,103.4273,103.5453,14381.0
2016-11-30 15:40:00,114.06,114.1,113.89,113.89,17801.0,103.5544,103.5907,103.4,103.4,17801.0
2016-11-30 15:45:00,113.89,113.95,113.8,113.95,35429.0,103.4,103.4545,103.3183,103.4545,35429.0
2016-11-30 15:50:00,113.94,113.94,113.83,113.89,44192.0,103.4454,103.4454,103.3456,103.4,44192.0
2016-11-30 15:55:00,113.89,113.89,113.7,113.7,120945.0,103.4,103.4,103.2275,103.2275,120945.0
2016-12-01 09:30:00,113.36,114.02,113.05,113.82,22796.0,102.9189,103.5181,102.6374,103.3365,22796.0
2016-12-01 09:35:00,113.83,113.97,113.42,113.65,6126.0,103.3456,103.4727,102.9733,103.1822,6126.0
2016-12-01 09:40:00,113.53,113.82,113.46,113.82,6989.0,103.0732,103.3365,103.0097,103.3365,6989.0
2016-12-01 09:45:00,113.79,113.92,113.63,113.88,5979.0,103.3093,103.4273,103.164,103.391,5979.0
2016-12-01 09:50:00,113.89,114.07,113.78,113.87,6418.0,103.4,103.5635,103.3002,103.3819,6418.0
2016-12-01 09:55:00,113.83,114.02,113.55,113.97,5888.0,103.3456,103.5181,103.0914,103.4727,5888.0
2016-12-01 10:00:00,113.8,113.82,113.52,113.65,13642.0,103.3183,103.3365,103.0641,103.1822,13642.0
2016-12-01 10:05:00,113.65,113.73,113.0,113.0,28247.0,103.1822,103.2548,102.592,102.592,28247.0
2016-12-01 10:10:00,112.96,113.01,112.39,112.39,16177.0,102.5557,102.6011,102.0382,102.0382,16177.0
2016-12-01 10:15:00,112.43,112.73,112.41,112.66,20323.0,102.0745,102.3469,102.0564,102.2833,20323.0
2016-12-01 10:20:00,112.6,112.64,112.45,112.56,5304.0,102.2289,102.2652,102.0927,102.1925,5304.0
2016-12-01 10:25:00,112.58,112.7,112.54,112.69,5965.0,102.2107,102.3197,102.1744,102.3106,5965.0
2016-12-01 10:30:00,112.64,112.74,112.5,112.74,6569.0,102.2652,102.356,102.1381,102.356,6569.0
2016-12-01 10:35:00,112.74,112.94,112.53,112.57,10379.0,102.356,102.5375,102.1653,102.2016,10379.0
2016-12-01 10:40:00,112.55,112.59,112.51,112.57,4098.0,102.1835,102.2198,102.1472,102.2016,4098.0
2016-12-01 10:45:00,112.57,112.64,112.33,112.38,7259.0,102.2016,102.2652,101.9837,102.0291,7259.0
2016-12-01 10:50:00,112.31,112.39,112.12,112.18,5951.0,101.9656,102.0382,101.7931,101.8475,5951.0
2016-12-01 10:55:00,112.17,112.31,112.14,112.31,16568.0,101.8385,101.9656,101.8112,101.9656,16568.0
2016-12-01 11:00:00,112.28,112.38,112.21,112.36,14548.0,101.9383,102.0291,101.8748,102.011,14548.0
2016-12-01 11:05:00,112.32,112.37,112.2,112.25,9427.0,101.9747,102.02,101.8657,101.9111,9427.0
2016-12-01 11:10:00,112.28,112.36,112.11,112.11,30572.0,101.9383,102.011,101.784,101.784,30572.0
2016-12-01 11:15:00,112.06,112.09,111.95,112.02,9866.0,101.7386,101.7658,101.6387,101.7023,9866.0
2016-12-01 11:20:00,112.05,112.12,112.01,112.11,7152.0,101.7295,101.7931,101.6932,101.784,7152.0
2016-12-01 11:25:00,112.12,112.22,112.01,112.06,8560.0,101.7931,101.8839,101.6932,101.7386,8560.0
2016-12-01 11:30:00,112.07,112.19,112.05,112.07,4655.0,101.7477,101.8566,101.7295,101.7477,4655.0
2016-12-01 11:35:00,112.07,112.07,111.9,111.94,6957.0,101.7477,101.7477,101.5933,101.6297,6957.0
2016-12-01 11:40:00,111.92,111.97,111.92,111.95,8945.0,101.6115,101.6569,101.6115,101.6387,8945.0
2016-12-01 11:45:00,111.95,111.97,111.87,111.87,6765.0,101.6387,101.6569,101.5661,101.5661,6765.0
2016-12-01 11:50:00,111.92,111.92,111.85,111.87,5988.0,101.6115,101.6115,101.5479,101.5661,5988.0
2016-12-01 11:55:00,111.9,111.94,111.84,111.94,2831.0,101.5933,101.6297,101.5389,101.6297,2831.0
2016-12-01 12:00:00,111.96,111.96,111.8,111.8,7668.0,101.6478,101.6478,101.5025,101.5025,7668.0
2016-12-01 12:05:00,111.79,111.82,111.7,111.73,11218.0,101.4935,101.5207,101.4118,101.439,11218.0
2016-12-01 12:10:00,111.73,111.79,111.71,111.76,14740.0,101.439,101.4935,101.4208,101.4662,14740.0
2016-12-01 12:15:00,111.74,111.78,111.68,111.68,8689.0,101.4481,101.4844,101.3936,101.3936,8689.0
2016-12-01 12:20:00,111.7,111.72,111.55,111.58,8113.0,101.4118,101.4299,101.2756,101.3028,8113.0
2016-12-01 12:25:00,111.58,111.64,111.53,111.53,9016.0,101.3028,101.3573,101.2574,101.2574,9016.0
2016-12-01 12:30:00,111.56,111.64,111.5,111.57,8803.0,101.2847,101.3573,101.2302,101.2937,8803.0
2016-12-01 12:35:00,111.58,111.59,111.51,111.54,3486.0,101.3028,101.3119,101.2393,101.2665,3486.0
2016-12-01 12:40:00,111.55,111.56,111.45,111.48,10867.0,101.2756,101.2847,101.1848,101.212,10867.0
2016-12-01 12:45:00,111.48,111.54,111.45,111.46,5237.0,101.212,101.2665,101.1848,101.1939,5237.0
2016-12-01 12:50:00,111.47,111.53,111.43,111.48,6347.0,101.2029,101.2574,101.1666,101.212,6347.0
2016-12-01 12:55:00,111.48,111.51,111.41,111.41,6944.0,101.212,101.2393,101.1485,101.1485,6944.0
2016-12-01 13:00:00,111.44,111.51,111.29,111.32,6379.0,101.1757,101.2393,101.0395,101.0668,6379.0
2016-12-01 13:05:00,111.3,111.3,111.14,111.15,6360.0,101.0486,101.0486,100.9033,100.9124,6360.0
2016-12-01 13:10:00,111.15,111.19,111.14,111.15,2100.0,100.9124,100.9487,100.9033,100.9124,2100.0
2016-12-01 13:15:00,111.16,111.18,110.97,111.01,27704.0,100.9215,100.9397,100.749,100.7853,27704.0
2016-12-01 13:20:00,111.05,111.05,110.91,110.96,5868.0,100.8216,100.8216,100.6945,100.7399,5868.0
2016-12-01 13:25:00,110.98,111.06,110.98,110.99,7476.0,100.7581,100.8307,100.7581,100.7672,7476.0
2016-12-01 13:30:00,110.97,111.18,110.97,111.16,8836.0,100.749,100.9397,100.749,100.9215,8836.0
2016-12-01 13:35:00,111.16,111.25,111.16,111.25,5350.0,100.9215,101.0032,100.9215,101.0032,5350.0
2016-12-01 13:40:00,111.29,111.34,111.28,111.3,5214.0,101.0395,101.0849,101.0304,101.0486,5214.0
2016-12-01 13:45:00,111.3,111.31,111.26,111.27,6760.0,101.0486,101.0577,101.0123,101.0214,6760.0
2016-12-01 13:50:00,111.26,111.28,111.18,111.28,7831.0,101.0123,101.0304,100.9397,101.0304,7831.0
2016-12-01 13:55:00,111.33,111.33,111.16,111.16,4268.0,101.0758,101.0758,100.9215,100.9215,4268.0
2016-12-01 14:00:00,111.18,111.27,111.16,111.27,6851.0,100.9397,101.0214,100.9215,101.0214,6851.0
2016-12-01 14:05:00,111.24,111.32,111.24,111.29,12818.0,100.9941,101.0668,100.9941,101.0395,12818.0
2016-12-01 14:10:00,111.29,111.43,111.29,111.43,5625.0,101.0395,101.1666,101.0395,101.1666,5625.0
2016-12-01 14:15:00,111.42,111.63,111.41,111.6,10089.0,101.1576,101.3482,101.1485,101.321,10089.0
2016-12-01 14:20:00,111.61,111.61,111.48,111.57,7042.0,101.33,101.33,101.212,101.2937,7042.0
2016-12-01 14:25:00,111.59,111.61,111.47,111.48,6955.0,101.3119,101.33,101.2029,101.212,6955.0
2016-12-01 14:30:00,111.49,111.68,111.47,111.66,12358.0,101.2211,101.3936,101.2029,101.3754,12358.0
2016-12-01 14:35:00,111.66,111.71,111.61,111.67,7464.0,101.3754,101.4208,101.33,101.3845,7464.0
2016-12-01 14:40:00,111.67,111.78,111.67,111.78,7287.0,101.3845,101.4844,101.3845,101.4844,7287.0
2016-12-01 14:45:00,111.76,111.83,111.71,111.83,8002.0,101.4662,101.5298,101.4208,101.5298,8002.0
2016-12-01 14:50:00,111.84,111.89,111.82,111.84,6586.0,101.5389,101.5843,101.5207,101.5389,6586.0
2016-12-01 14:55:00,111.83,111.84,111.8,111.81,7954.0,101.5298,101.5389,101.5025,101.5116,7954.0
2016-12-01 15:00:00,111.79,111.88,111.78,111.84,9010.0,101.4935,101.5752,101.4844,101.5389,9010.0
2016-12-01 15:05:00,111.84,111.84,111.71,111.71,10546.0,101.5389,101.5389,101.4208,101.4208,10546.0
2016-12-01 15:10:00,111.7,111.84,111.7,111.79,15883.0,101.4118,101.5389,101.4118,101.4935,15883.0
2016-12-01 15:15:00,111.82,111.88,111.72,111.72,11209.0,101.5207,101.5752,101.4299,101.4299,11209.0
2016-12-01 15:20:00,111.73,111.74,111.62,111.63,12633.0,101.439,101.4481,101.3391,101.3482,12633.0
2016-12-01 15:25:00,111.63,111.71,111.63,111.71,12118.0,101.3482,101.4208,101.3482,101.4208,12118.0
2016-12-01 15:30:00,111.7,111.73,111.62,111.67,19733.0,101.4118,101.439,101.3391,101.3845,19733.0
2016-12-01 15:35:00,111.68,111.74,111.62,111.62,29116.0,101.3936,101.4481,101.3391,101.3391,29116.0
2016-12-01 15:40:00,111.63,111.65,111.49,111.57,42666.0,101.3482,101.3664,101.2211,101.2937,42666.0
2016-12-01 15:45:00,111.56,111.67,111.52,111.53,24882.0,101.2847,101.3845,101.2483,101.2574,24882.0
2016-12-01 15:50:00,111.53,111.77,111.53,111.74,27695.0,101.2574,101.4753,101.2574,101.4481,27695.0
2016-12-01 15:55:00,111.75,111.84,111.73,111.8,66963.0,101.4572,101.5389,101.439,101.5025,66963.0
2016-12-02 09:30:00,112.2,112.45,112.05,112.33,24572.0,101.8657,102.0927,101.7295,101.9837,24572.0
2016-12-02 09:35:00,112.33,112.86,112.24,112.83,20105.0,101.9837,102.4649,101.902,102.4377,20105.0
2016-12-02 09:40:00,112.86,113.03,112.77,112.78,7447.0,102.4649,102.6193,102.3832,102.3923,7447.0
2016-12-02 09:45:00,112.83,112.89,112.61,112.66,8666.0,102.4377,102.4922,102.2379,102.2833,8666.0
2016-12-02 09:50:00,112.59,112.65,112.44,112.56,9900.0,102.2198,102.2743,102.0836,102.1925,9900.0
2016-12-02 09:55:00,112.56,112.7,112.51,112.66,16418.0,102.1925,102.3197,102.1472,102.2833,16418.0
2016-12-02 10:00:00,112.61,112.81,112.59,112.68,18945.0,102.2379,102.4195,102.2198,102.3015,18945.0
2016-12-02 10:05:00,112.67,112.91,112.63,112.85,9569.0,102.2924,102.5103,102.2561,102.4558,9569.0
2016-12-02 10:10:00,112.97,112.98,112.76,112.98,27251.0,102.5648,102.5739,102.3741,102.5739,27251.0
2016-12-02 10:15:00,113.0,113.0,112.9,112.99,7367.0,102.592,102.592,102.5012,102.5829,7367.0
2016-12-02 10:20:00,112.98,113.05,112.88,112.93,6047.0,102.5739,102.6374,102.4831,102.5285,6047.0
2016-12-02 10:25:00,112.92,113.1,112.88,112.99,6493.0,102.5194,102.6828,102.4831,102.5829,6493.0
2016-12-02 10:30:00,112.99,112.99,112.75,112.89,8751.0,102.5829,102.5829,102.365,102.4922,8751.0
2016-12-02 10:35:00,112.95,113.01,112.9,112.93,4350.0,102.5466,102.6011,102.5012,102.5285,4350.0
2016-12-02 10:40:00,112.96,113.05,112.89,112.98,5110.0,102.5557,102.6374,102.4922,102.5739,5110.0
2016-12-02 10:45:00,112.96,112.98,112.9,112.95,7321.0,102.5557,102.5739,102.5012,102.5466,7321.0
2016-12-02 10:50:00,113.0,113.11,112.87,112.92,7855.0,102.592,102.6919,102.474,102.5194,7855.0
2016-12-02 10:55:00,112.89,113.03,112.89,113.02,3972.0,102.4922,102.6193,102.4922,102.6102,3972.0
2016-12-02 11:00:00,113.02,113.02,112.84,112.84,14180.0,102.6102,102.6102,102.4468,102.4468,14180.0
2016-12-02 11:05:00,112.9,112.9,112.77,112.85,6316.0,102.5012,102.5012,102.3832,102.4558,6316.0
2016-12-02 11:10:00,112.88,112.91,112.86,112.88,5398.0,102.4831,102.5103,102.4649,102.4831,5398.0
2016-12-02 11:15:00,112.87,113.0,112.87,112.96,5072.0,102.474,102.592,102.474,102.5557,5072.0
2016-12-02 11:20:00,113.0,113.01,112.85,112.89,6801.0,102.592,102.6011,102.4558,102.4922,6801.0
2016-12-02 11:25:00,112.92,113.02,112.92,113.0,6600.0,102.5194,102.6102,102.5194,102.592,6600.0
2016-12-02 11:30:00,112.95,113.0,112.89,112.89,9303.0,102.5466,102.592,102.4922,102.4922,9303.0
2016-12-02 11:35:00,112.91,112.95,112.87,112.9,3600.0,102.5103,102.5466,102.474,102.5012,3600.0
2016-12-02 11:40:00,112.88,112.95,112.86,112.86,6470.0,102.4831,102.5466,102.4649,102.4649,6470.0
2016-12-02 11:45:00,112.86,112.91,112.72,112.74,18307.0,102.4649,102.5103,102.3378,102.356,18307.0
2016-12-02 11:50:00,112.71,112.73,112.61,112.67,12249.0,102.3287,102.3469,102.2379,102.2924,12249.0
2016-12-02 11:55:00,112.67,112.67,112.5,112.55,10680.0,102.2924,102.2924,102.1381,102.1835,10680.0
2016-12-02 12:00:00,112.57,112.64,112.52,112.58,8595.0,102.2016,102.2652,102.1562,102.2107,8595.0
2016-12-02 12:05:00,112.58,112.66,112.45,112.54,14395.0,102.2107,102.2833,102.0927,102.1744,14395.0
2016-12-02 12:10:00,112.55,112.55,112.43,112.46,8112.0,102.1835,102.1835,102.0745,102.1018,8112.0
2016-12-02 12:15:00,112.46,112.49,112.41,112.43,6384.0,102.1018,102.129,102.0564,102.0745,6384.0
2016-12-02 12:20:00,112.44,112.48,112.43,112.44,7400.0,102.0836,102.1199,102.0745,102.0836,7400.0
2016-12-02 12:25:00,112.47,112.54,112.45,112.48,8350.0,102.1108,102.1744,102.0927,102.1199,8350.0
2016-12-02 12:30:00,112.46,112.47,112.33,112.41,9770.0,102.1018,102.1108,101.9837,102.0564,9770.0
2016-12-02 12:35:00,112.38,112.43,112.37,112.37,1618.0,102.0291,102.0745,102.02,102.02,1618.0
2016-12-02 12:40:00,112.38,112.44,112.34,112.44,5577.0,102.0291,102.0836,101.9928,102.0836,5577.0
2016-12-02 12:45:00,112.43,112.45,112.4,112.4,5059.0,102.0745,102.0927,102.0473,102.0473,5059.0
2016-12-02 12:50:00,112.4,112.41,112.33,112.37,6700.0,102.0473,102.0564,101.9837,102.02,6700.0
2016-12-02 12:55:00,112.37,112.44,112.35,112.43,5316.0,102.02,102.0836,102.0019,102.0745,5316.0
2016-12-02 13:00:00,112.43,112.43,112.36,112.36,5325.0,102.0745,102.0745,102.011,102.011,5325.0
2016-12-02 13:05:00,112.37,112.39,112.26,112.26,8550.0,102.02,102.0382,101.9202,101.9202,8550.0
2016-12-02 13:10:00,112.28,112.33,112.07,112.1,10364.0,101.9383,101.9837,101.7477,101.7749,10364.0
2016-12-02 13:15:00,112.08,112.25,112.06,112.22,6206.0,101.7568,101.9111,101.7386,101.8839,6206.0
2016-12-02 13:20:00,112.2,112.23,112.13,112.19,5236.0,101.8657,101.8929,101.8022,101.8566,5236.0
2016-12-02 13:25:00,112.2,112.26,112.06,112.09,8034.0,101.8657,101.9202,101.7386,101.7658,8034.0
2016-12-02 13:30:00,112.1,112.17,112.1,112.17,4582.0,101.7749,101.8385,101.7749,101.8385,4582.0
2016-12-02 13:35:00,112.15,112.21,112.13,112.17,5152.0,101.8203,101.8748,101.8022,101.8385,5152.0
2016-12-02 13:40:00,112.15,112.25,112.15,112.25,6160.0,101.8203,101.9111,101.8203,101.9111,6160.0
2016-12-02 13:45:00,112.23,112.23,112.17,112.17,6266.0,101.8929,101.8929,101.8385,101.8385,6266.0
2016-12-02 13:50:00,112.16,112.2,112.07,112.12,7922.0,101.8294,101.8657,101.7477,101.7931,7922.0
2016-12-02 13:55:00,112.11,112.18,112.09,112.09,7440.0,101.784,101.8475,101.7658,101.7658,7440.0
2016-12-02 14:00:00,112.1,112.15,112.09,112.11,9953.0,101.7749,101.8203,101.7658,101.784,9953.0
2016-12-02 14:05:00,112.12,112.14,112.08,112.08,6765.0,101.7931,101.8112,101.7568,101.7568,6765.0
2016-12-02 14:10:00,112.08,112.11,112.06,112.1,9970.0,101.7568,101.784,101.7386,101.7749,9970.0
2016-12-02 14:15:00,112.1,112.12,112.07,112.07,5289.0,101.7749,101.7931,101.7477,101.7477,5289.0
2016-12-02 14:20:00,112.09,112.12,112.03,112.1,9580.0,101.7658,101.7931,101.7114,101.7749,9580.0
2016-12-02 14:25:00,112.11,112.11,112.01,112.08,6462.0,101.784,101.784,101.6932,101.7568,6462.0
2016-12-02 14:30:00,112.1,112.11,111.96,111.96,8744.0,101.7749,101.784,101.6478,101.6478,8744.0
2016-12-02 14:35:00,111.96,111.99,111.93,111.96,7576.0,101.6478,101.675,101.6206,101.6478,7576.0
2016-12-02 14:40:00,111.95,111.97,111.89,111.94,13033.0,101.6387,101.6569,101.5843,101.6297,13033.0
2016-12-02 14:45:00,111.94,111.97,111.85,111.87,11038.0,101.6297,101.6569,101.5479,101.5661,11038.0
2016-12-02 14:50:00,111.88,111.91,111.87,111.88,8776.0,101.5752,101.6024,101.5661,101.5752,8776.0
2016-12-02 14:55:00,111.87,111.89,111.84,111.87,9204.0,101.5661,101.5843,101.5389,101.5661,9204.0
2016-12-02 15:00:00,111.88,112.02,111.88,111.96,18653.0,101.5752,101.7023,101.5752,101.6478,18653.0
2016-12-02 15:05:00,111.97,112.02,111.96,112.0,10953.0,101.6569,101.7023,101.6478,101.6841,10953.0
2016-12-02 15:10:00,111.99,112.06,111.98,112.01,16005.0,101.675,101.7386,101.666,101.6932,16005.0
2016-12-02 15:15:00,112.03,112.05,112.0,112.01,7943.0,101.7114,101.7295,101.6841,101.6932,7943.0
2016-12-02 15:20:00,112.01,112.06,111.96,112.05,20662.0,101.6932,101.7386,101.6478,101.7295,20662.0
2016-12-02 15:25:00,112.04,112.1,111.97,112.1,17579.0,101.7204,101.7749,101.6569,101.7749,17579.0
2016-12-02 15:30:00,112.09,112.18,112.04,112.16,22098.0,101.7658,101.8475,101.7204,101.8294,22098.0
2016-12-02 15:35:00,112.16,112.16,112.03,112.08,15679.0,101.8294,101.8294,101.7114,101.7568,15679.0
2016-12-02 15:40:00,112.07,112.09,112.04,112.04,14654.0,101.7477,101.7658,101.7204,101.7204,14654.0
2016-12-02 15:45:00,112.06,112.09,112.0,112.06,25757.0,101.7386,101.7658,101.6841,101.7386,25757.0
2016-12-02 15:50:00,112.07,112.11,112.02,112.08,28186.0,101.7477,101.784,101.7023,101.7568,28186.0
2016-12-02 15:55:00,112.1,112.17,112.05,112.11,74284.0,101.7749,101.8385,101.7295,101.784,74284.0
2016-12-05 09:30:00,112.57,112.69,112.23,112.23,16061.0,102.2016,102.3106,101.8929,101.8929,16061.0
2016-12-05 09:35:00,112.34,112.61,112.28,112.31,5175.0,101.9928,102.2379,101.9383,101.9656,5175.0
2016-12-05 09:40:00,112.33,112.44,112.17,112.27,8342.0,101.9837,102.0836,101.8385,101.9293,8342.0
2016-12-05 09:45:00,112.29,112.31,112.1,112.27,11069.0,101.9474,101.9656,101.7749,101.9293,11069.0
2016-12-05 09:50:00,112.28,112.28,112.14,112.16,3738.0,101.9383,101.9383,101.8112,101.8294,3738.0
2016-12-05 09:55:00,112.19,112.21,111.88,111.88,8464.0,101.8566,101.8748,101.5752,101.5752,8464.0
2016-12-05 10:00:00,111.97,112.27,111.9,112.11,13998.0,101.6569,101.9293,101.5933,101.784,13998.0
2016-12-05 10:05:00,112.13,112.15,111.92,112.02,7914.0,101.8022,101.8203,101.6115,101.7023,7914.0
2016-12-05 10:10:00,111.99,112.23,111.99,112.14,4846.0,101.675,101.8929,101.675,101.8112,4846.0
2016-12-05 10:15:00,112.15,112.15,111.95,112.05,5668.0,101.8203,101.8203,101.6387,101.7295,5668.0
2016-12-05 10:20:00,111.99,112.07,111.91,111.91,4573.0,101.675,101.7477,101.6024,101.6024,4573.0
2016-12-05 10:25:00,112.01,112.12,111.95,111.95,3408.0,101.6932,101.7931,101.6387,101.6387,3408.0
2016-12-05 10:30:00,111.98,112.03,111.93,112.01,4824.0,101.666,101.7114,101.6206,101.6932,4824.0
2016-12-05 10:35:00,112.01,112.07,111.92,112.05,3752.0,101.6932,101.7477,101.6115,101.7295,3752.0
2016-12-05 10:40:00,112.06,112.06,111.95,111.96,3104.0,101.7386,101.7386,101.6387,101.6478,3104.0
2016-12-05 10:45:00,112.0,112.1,112.0,112.1,6176.0,101.6841,101.7749,101.6841,101.7749,6176.0
2016-12-05 10:50:00,112.1,112.13,111.89,111.89,6883.0,101.7749,101.8022,101.5843,101.5843,6883.0
2016-12-05 10:55:00,111.93,112.02,111.89,111.96,4537.0,101.6206,101.7023,101.5843,101.6478,4537.0
2016-12-05 11:00:00,111.95,111.95,111.62,111.78,25398.0,101.6387,101.6387,101.3391,101.4844,25398.0
2016-12-05 11:05:00,111.82,111.89,111.79,111.79,4645.0,101.5207,101.5843,101.4935,101.4935,4645.0
2016-12-05 11:10:00,111.78,111.79,111.67,111.67,2606.0,101.4844,101.4935,101.3845,101.3845,2606.0
2016-12-05 11:15:00,111.72,111.73,111.66,111.68,5964.0,101.4299,101.439,101.3754,101.3936,5964.0
2016-12-05 11:20:00,111.68,111.78,111.59,111.76,7681.0,101.3936,101.4844,101.3119,101.4662,7681.0
2016-12-05 11:25:00,111.77,111.77,111.57,111.74,5588.0,101.4753,101.4753,101.2937,101.4481,5588.0
2016-12-05 11:30:00,111.8,111.88,111.71,111.71,7291.0,101.5025,101.5752,101.4208,101.4208,7291.0
2016-12-05 11:35:00,111.7,111.75,111.67,111.74,5706.0,101.4118,101.4572,101.3845,101.4481,5706.0
2016-12-05 11:40:00,111.73,111.76,111.62,111.74,3143.0,101.439,101.4662,101.3391,101.4481,3143.0
2016-12-05 11:45:00,111.73,111.79,111.67,111.71,4885.0,101.439,101.4935,101.3845,101.4208,4885.0
2016-12-05 11:50:00,111.72,111.88,111.7,111.87,8219.0,101.4299,101.5752,101.4118,101.5661,8219.0
2016-12-05 11:55:00,111.92,111.92,111.78,111.91,4089.0,101.6115,101.6115,101.4844,101.6024,4089.0
2016-12-05 12:00:00,111.92,111.93,111.71,111.72,9443.0,101.6115,101.6206,101.4208,101.4299,9443.0
2016-12-05 12:05:00,111.75,111.77,111.66,111.77,4364.0,101.4572,101.4753,101.3754,101.4753,4364.0
2016-12-05 12:10:00,111.77,111.95,111.77,111.92,4391.0,101.4753,101.6387,101.4753,101.6115,4391.0
2016-12-05 12:15:00,111.91,111.91,111.84,111.87,687.0,101.6024,101.6024,101.5389,101.5661,687.0
2016-12-05 12:20:00,111.87,111.87,111.73,111.73,14452.0,101.5661,101.5661,101.439,101.439,14452.0
2016-12-05 12:25:00,111.78,111.95,111.77,111.95,2901.0,101.4844,101.6387,101.4753,101.6387,2901.0
2016-12-05 12:30:00,111.94,112.0,111.9,111.99,2512.0,101.6297,101.6841,101.5933,101.675,2512.0
2016-12-05 12:35:00,111.99,111.99,111.83,111.9,6164.0,101.675,101.675,101.5298,101.5933,6164.0
2016-12-05 12:40:00,111.9,112.01,111.9,111.95,3200.0,101.5933,101.6932,101.5933,101.6387,3200.0
2016-12-05 12:45:00,111.95,112.03,111.93,112.03,1402.0,101.6387,101.7114,101.6206,101.7114,1402.0
2016-12-05 12:50:00,112.0,112.03,111.96,112.01,14343.0,101.6841,101.7114,101.6478,101.6932,14343.0
2016-12-05 12:55:00,111.99,112.05,111.97,112.05,9784.0,101.675,101.7295,101.6569,101.7295,9784.0
2016-12-05 13:00:00,112.06,112.07,111.96,112.02,8768.0,101.7386,101.7477,101.6478,101.7023,8768.0
2016-12-05 13:05:00,112.02,112.04,111.91,111.97,5065.0,101.7023,101.7204,101.6024,101.6569,5065.0
2016-12-05 13:10:00,111.98,112.0,111.93,111.93,4619.0,101.666,101.6841,101.6206,101.6206,4619.0
2016-12-05 13:15:00,111.92,111.99,111.9,111.95,3706.0,101.6115,101.675,101.5933,101.6387,3706.0
2016-12-05 13:20:00,111.95,111.97,111.92,111.93,2107.0,101.6387,101.6569,101.6115,101.6206,2107.0
2016-12-05 13:25:00,111.94,111.94,111.78,111.83,4734.0,101.6297,101.6297,101.4844,101.5298,4734.0
2016-12-05 13:30:00,111.87,111.89,111.8,111.87,2601.0,101.5661,101.5843,101.5025,101.5661,2601.0
2016-12-05 13:35:00,111.87,111.87,111.78,111.8,4570.0,101.5661,101.5661,101.4844,101.5025,4570.0
2016-12-05 13:40:00,111.8,111.88,111.8,111.88,3024.0,101.5025,101.5752,101.5025,101.5752,3024.0
2016-12-05 13:45:00,111.88,111.96,111.87,111.91,3403.0,101.5752,101.6478,101.5661,101.6024,3403.0
2016-12-05 13:50:00,111.88,111.92,111.84,111.9,4732.0,101.5752,101.6115,101.5389,101.5933,4732.0
2016-12-05 13:55:00,111.87,111.93,111.86,111.92,3468.0,101.5661,101.6206,101.557,101.6115,3468.0
2016-12-05 14:00:00,111.94,111.96,111.85,111.87,11234.0,101.6297,101.6478,101.5479,101.5661,11234.0
2016-12-05 14:05:00,111.87,112.02,111.87,112.0,7138.0,101.5661,101.7023,101.5661,101.6841,7138.0
2016-12-05 14:10:00,112.01,112.02,111.9,111.91,7828.0,101.6932,101.7023,101.5933,101.6024,7828.0
2016-12-05 14:15:00,111.91,111.95,111.91,111.92,3567.0,101.6024,101.6387,101.6024,101.6115,3567.0
2016-12-05 14:20:00,111.98,111.99,111.89,111.9,7759.0,101.666,101.675,101.5843,101.5933,7759.0
2016-12-05 14:25:00,111.93,111.98,111.91,111.96,4004.0,101.6206,101.666,101.6024,101.6478,4004.0
2016-12-05 14:30:00,111.97,112.0,111.92,111.94,18910.0,101.6569,101.6841,101.6115,101.6297,18910.0
2016-12-05 14:35:00,111.94,111.99,111.9,111.96,27680.0,101.6297,101.675,101.5933,101.6478,27680.0
2016-12-05 14:40:00,111.93,112.04,111.93,112.0,10498.0,101.6206,101.7204,101.6206,101.6841,10498.0
2016-12-05 14:45:00,111.98,112.09,111.98,112.08,10683.0,101.666,101.7658,101.666,101.7568,10683.0
2016-12-05 14:50:00,112.09,112.1,112.01,112.02,22937.0,101.7658,101.7749,101.6932,101.7023,22937.0
2016-12-05 14:55:00,112.01,112.06,112.0,112.04,10134.0,101.6932,101.7386,101.6841,101.7204,10134.0
2016-12-05 15:00:00,112.04,112.09,112.02,112.05,21794.0,101.7204,101.7658,101.7023,101.7295,21794.0
2016-12-05 15:05:00,112.04,112.1,112.03,112.1,28230.0,101.7204,101.7749,101.7114,101.7749,28230.0
2016-12-05 15:10:00,112.1,112.2,112.1,112.14,15868.0,101.7749,101.8657,101.7749,101.8112,15868.0
2016-12-05 15:15:00,112.15,112.29,112.15,112.2,45208.0,101.8203,101.9474,101.8203,101.8657,45208.0
2016-12-05 15:20:00,112.19,112.28,112.16,112.21,34253.0,101.8566,101.9383,101.8294,101.8748,34253.0
2016-12-05 15:25:00,112.23,112.24,112.14,112.18,17693.0,101.8929,101.902,101.8112,101.8475,17693.0
2016-12-05 15:30:00,112.19,112.19,112.07,112.08,14137.0,101.8566,101.8566,101.7477,101.7568,14137.0
2016-12-05 15:35:00,112.08,112.17,112.03,112.13,37649.0,101.7568,101.8385,101.7114,101.8022,37649.0
2016-12-05 15:40:00,112.11,112.14,112.08,112.12,20046.0,101.784,101.8112,101.7568,101.7931,20046.0
2016-12-05 15:45:00,112.12,112.12,111.94,111.97,110823.0,101.7931,101.7931,101.6297,101.6569,110823.0
2016-12-05 15:50:00,111.97,112.09,111.97,112.07,70121.0,101.6569,101.7658,101.6569,101.7477,70121.0
2016-12-05 15:55:00,112.06,112.08,111.96,112.0,105519.0,101.7386,101.7568,101.6478,101.6841,105519.0
2016-12-06 09:30:00,112.63,113.17,112.55,113.17,25658.0,102.2561,102.7464,102.1835,102.7464,25658.0
2016-12-06 09:35:00,113.05,113.16,112.5,112.7,13989.0,102.6374,102.7373,102.1381,102.3197,13989.0
2016-12-06 09:40:00,112.7,112.75,112.47,112.63,13296.0,102.3197,102.365,102.1108,102.2561,13296.0
2016-12-06 09:45:00,112.54,112.78,112.29,112.31,14198.0,102.1744,102.3923,101.9474,101.9656,14198.0
2016-12-06 09:50:00,112.34,112.34,111.91,112.03,22209.0,101.9928,101.9928,101.6024,101.7114,22209.0
2016-12-06 09:55:00,112.05,112.19,112.0,112.02,5296.0,101.7295,101.8566,101.6841,101.7023,5296.0
2016-12-06 10:00:00,112.02,112.07,111.97,111.97,8765.0,101.7023,101.7477,101.6569,101.6569,8765.0
2016-12-06 10:05:00,111.97,112.03,111.86,111.88,6310.0,101.6569,101.7114,101.557,101.5752,6310.0
2016-12-06 10:10:00,111.95,111.95,111.62,111.66,20083.0,101.6387,101.6387,101.3391,101.3754,20083.0
2016-12-06 10:15:00,111.62,111.67,111.56,111.56,8165.0,101.3391,101.3845,101.2847,101.2847,8165.0
2016-12-06 10:20:00,111.6,111.62,111.51,111.62,5421.0,101.321,101.3391,101.2393,101.3391,5421.0
2016-12-06 10:25:00,111.66,111.73,111.59,111.6,8019.0,101.3754,101.439,101.3119,101.321,8019.0
2016-12-06 10:30:00,111.6,111.69,111.6,111.67,7425.0,101.321,101.4027,101.321,101.3845,7425.0
2016-12-06 10:35:00,111.67,111.68,111.59,111.67,4706.0,101.3845,101.3936,101.3119,101.3845,4706.0
2016-12-06 10:40:00,111.65,111.67,111.54,111.56,22406.0,101.3664,101.3845,101.2665,101.2847,22406.0
2016-12-06 10:45:00,111.52,111.66,111.47,111.66,7239.0,101.2483,101.3754,101.2029,101.3754,7239.0
2016-12-06 10:50:00,111.65,111.79,111.61,111.77,3400.0,101.3664,101.4935,101.33,101.4753,3400.0
2016-12-06 10:55:00,111.8,111.98,111.78,111.97,8660.0,101.5025,101.666,101.4844,101.6569,8660.0
2016-12-06 11:00:00,111.97,112.05,111.84,111.9,18631.0,101.6569,101.7295,101.5389,101.5933,18631.0
2016-12-06 11:05:00,111.89,112.02,111.85,111.96,9126.0,101.5843,101.7023,101.5479,101.6478,9126.0
2016-12-06 11:10:00,111.96,112.0,111.78,111.98,15734.0,101.6478,101.6841,101.4844,101.666,15734.0
2016-12-06 11:15:00,111.96,112.05,111.89,112.0,8550.0,101.6478,101.7295,101.5843,101.6841,8550.0
2016-12-06 11:20:00,112.0,112.05,111.97,112.02,10637.0,101.6841,101.7295,101.6569,101.7023,10637.0
2016-12-06 11:25:00,112.0,112.06,111.99,112.06,10149.0,101.6841,101.7386,101.675,101.7386,10149.0
2016-12-06 11:30:00,112.05,112.08,111.99,112.06,6079.0,101.7295,101.7568,101.675,101.7386,6079.0
2016-12-06 11:35:00,112.05,112.12,112.01,112.1,9596.0,101.7295,101.7931,101.6932,101.7749,9596.0
2016-12-06 11:40:00,112.12,112.12,112.08,112.11,6541.0,101.7931,101.7931,101.7568,101.784,6541.0
2016-12-06 11:45:00,112.11,112.3,112.03,112.3,8048.0,101.784,101.9565,101.7114,101.9565,8048.0
2016-12-06 11:50:00,112.32,112.32,112.22,112.26,5444.0,101.9747,101.9747,101.8839,101.9202,5444.0
2016-12-06 11:55:00,112.32,112.32,112.17,112.17,9337.0,101.9747,101.9747,101.8385,101.8385,9337.0
2016-12-06 12:00:00,112.17,112.2,112.05,112.12,7100.0,101.8385,101.8657,101.7295,101.7931,7100.0
2016-12-06 12:05:00,112.07,112.24,112.04,112.14,6226.0,101.7477,101.902,101.7204,101.8112,6226.0
2016-12-06 12:10:00,112.16,112.23,112.14,112.23,7604.0,101.8294,101.8929,101.8112,101.8929,7604.0
2016-12-06 12:15:00,112.2,112.22,112.16,112.17,6700.0,101.8657,101.8839,101.8294,101.8385,6700.0
2016-12-06 12:20:00,112.2,112.22,112.16,112.18,3799.0,101.8657,101.8839,101.8294,101.8475,3799.0
2016-12-06 12:25:00,112.18,112.18,112.04,112.05,3984.0,101.8475,101.8475,101.7204,101.7295,3984.0
2016-12-06 12:30:00,112.03,112.19,112.03,112.14,6726.0,101.7114,101.8566,101.7114,101.8112,6726.0
2016-12-06 12:35:00,112.14,112.22,112.13,112.17,6207.0,101.8112,101.8839,101.8022,101.8385,6207.0
2016-12-06 12:40:00,112.17,112.17,112.12,112.14,2206.0,101.8385,101.8385,101.7931,101.8112,2206.0
2016-12-06 12:45:00,112.13,112.18,112.1,112.11,11996.0,101.8022,101.8475,101.7749,101.784,11996.0
2016-12-06 12:50:00,112.11,112.17,112.09,112.12,2316.0,101.784,101.8385,101.7658,101.7931,2316.0
2016-12-06 12:55:00,112.14,112.24,112.13,112.22,5887.0,101.8112,101.902,101.8022,101.8839,5887.0
2016-12-06 13:00:00,112.23,112.32,112.22,112.32,3376.0,101.8929,101.9747,101.8839,101.9747,3376.0
2016-12-06 13:05:00,112.37,112.45,112.29,112.42,10045.0,102.02,102.0927,101.9474,102.0654,10045.0
2016-12-06 13:10:00,112.47,112.51,112.46,112.51,4519.0,102.1108,102.1472,102.1018,102.1472,4519.0
2016-12-06 13:15:00,112.49,112.62,112.43,112.6,11343.0,102.129,102.247,102.0745,102.2289,11343.0
2016-12-06 13:20:00,112.6,112.64,112.51,112.53,7542.0,102.2289,102.2652,102.1472,102.1653,7542.0
2016-12-06 13:25:00,112.52,112.55,112.4,112.43,6144.0,102.1562,102.1835,102.0473,102.0745,6144.0
2016-12-06 13:30:00,112.39,112.41,112.23,112.26,3902.0,102.0382,102.0564,101.8929,101.9202,3902.0
2016-12-06 13:35:00,112.27,112.45,112.25,112.43,5931.0,101.9293,102.0927,101.9111,102.0745,5931.0
2016-12-06 13:40:00,112.45,112.56,112.45,112.52,6488.0,102.0927,102.1925,102.0927,102.1562,6488.0
2016-12-06 13:45:00,112.5,112.51,112.45,112.45,4189.0,102.1381,102.1472,102.0927,102.0927,4189.0
2016-12-06 13:50:00,112.46,112.46,112.35,112.36,2655.0,102.1018,102.1018,102.0019,102.011,2655.0
2016-12-06 13:55:00,112.35,112.5,112.35,112.47,6602.0,102.0019,102.1381,102.0019,102.1108,6602.0
2016-12-06 14:00:00,112.48,112.54,112.43,112.53,8201.0,102.1199,102.1744,102.0745,102.1653,8201.0
2016-12-06 14:05:00,112.54,112.54,112.38,112.38,6820.0,102.1744,102.1744,102.0291,102.0291,6820.0
2016-12-06 14:10:00,112.38,112.44,112.35,112.39,9976.0,102.0291,102.0836,102.0019,102.0382,9976.0
2016-12-06 14:15:00,112.39,112.43,112.21,112.21,11049.0,102.0382,102.0745,101.8748,101.8748,11049.0
2016-12-06 14:20:00,112.22,112.36,112.2,112.36,9176.0,101.8839,102.011,101.8657,102.011,9176.0
2016-12-06 14:25:00,112.37,112.47,112.37,112.37,6433.0,102.02,102.1108,102.02,102.02,6433.0
2016-12-06 14:30:00,112.38,112.39,112.28,112.33,5915.0,102.0291,102.0382,101.9383,101.9837,5915.0
2016-12-06 14:35:00,112.32,112.43,112.26,112.36,8398.0,101.9747,102.0745,101.9202,102.011,8398.0
2016-12-06 14:40:00,112.37,112.42,112.31,112.32,8223.0,102.02,102.0654,101.9656,101.9747,8223.0
2016-12-06 14:45:00,112.3,112.34,112.28,112.29,5852.0,101.9565,101.9928,101.9383,101.9474,5852.0
2016-12-06 14:50:00,112.32,112.34,112.26,112.26,21891.0,101.9747,101.9928,101.9202,101.9202,21891.0
2016-12-06 14:55:00,112.26,112.31,112.24,112.27,13649.0,101.9202,101.9656,101.902,101.9293,13649.0
2016-12-06 15:00:00,112.28,112.32,112.27,112.28,13861.0,101.9383,101.9747,101.9293,101.9383,13861.0
2016-12-06 15:05:00,112.29,112.4,112.28,112.34,17597.0,101.9474,102.0473,101.9383,101.9928,17597.0
2016-12-06 15:10:00,112.34,112.38,112.31,112.31,13592.0,101.9928,102.0291,101.9656,101.9656,13592.0
2016-12-06 15:15:00,112.33,112.34,112.22,112.29,14370.0,101.9837,101.9928,101.8839,101.9474,14370.0
2016-12-06 15:20:00,112.3,112.33,112.26,112.28,12936.0,101.9565,101.9837,101.9202,101.9383,12936.0
2016-12-06 15:25:00,112.27,112.27,112.09,112.13,18542.0,101.9293,101.9293,101.7658,101.8022,18542.0
2016-12-06 15:30:00,112.13,112.24,112.13,112.24,15309.0,101.8022,101.902,101.8022,101.902,15309.0
2016-12-06 15:35:00,112.25,112.25,112.17,112.18,17312.0,101.9111,101.9111,101.8385,101.8475,17312.0
2016-12-06 15:40:00,112.18,112.36,112.16,112.31,35908.0,101.8475,102.011,101.8294,101.9656,35908.0
2016-12-06 15:45:00,112.32,112.48,112.29,112.44,37813.0,101.9747,102.1199,101.9474,102.0836,37813.0
2016-12-06 15:50:00,112.43,112.54,112.4,112.52,65355.0,102.0745,102.1744,102.0473,102.1562,65355.0
2016-12-06 15:55:00,112.51,112.63,112.48,112.57,62613.0,102.1472,102.2561,102.1199,102.2016,62613.0
2016-12-07 09:30:00,112.19,112.46,111.92,111.95,21860.0,101.8566,102.1018,101.6115,101.6387,21860.0
2016-12-07 09:35:00,111.89,111.89,111.22,111.29,16267.0,101.5843,101.5843,100.976,101.0395,16267.0
2016-12-07 09:40:00,111.4,112.12,111.27,111.96,25511.0,101.1394,101.7931,101.0214,101.6478,25511.0
2016-12-07 09:45:00,111.92,111.94,111.72,111.78,7428.0,101.6115,101.6297,101.4299,101.4844,7428.0
2016-12-07 09:50:00,111.73,111.77,111.57,111.72,22745.0,101.439,101.4753,101.2937,101.4299,22745.0
2016-12-07 09:55:00,111.78,111.93,111.73,111.87,10294.0,101.4844,101.6206,101.439,101.5661,10294.0
2016-12-07 10:00:00,111.85,111.95,111.7,111.7,10310.0,101.5479,101.6387,101.4118,101.4118,10310.0
2016-12-07 10:05:00,111.67,111.92,111.67,111.91,11883.0,101.3845,101.6115,101.3845,101.6024,11883.0
2016-12-07 10:10:00,111.9,112.21,111.87,112.16,9481.0,101.5933,101.8748,101.5661,101.8294,9481.0
2016-12-07 10:15:00,112.21,112.21,112.07,112.12,5800.0,101.8748,101.8748,101.7477,101.7931,5800.0
2016-12-07 10:20:00,112.19,112.19,112.05,112.11,7964.0,101.8566,101.8566,101.7295,101.784,7964.0
2016-12-07 10:25:00,112.1,112.19,112.02,112.05,16072.0,101.7749,101.8566,101.7023,101.7295,16072.0
2016-12-07 10:30:00,112.09,112.11,111.93,111.93,8590.0,101.7658,101.784,101.6206,101.6206,8590.0
2016-12-07 10:35:00,111.94,112.07,111.84,111.89,8104.0,101.6297,101.7477,101.5389,101.5843,8104.0
2016-12-07 10:40:00,111.85,112.09,111.82,112.09,6828.0,101.5479,101.7658,101.5207,101.7658,6828.0
2016-12-07 10:45:00,112.09,112.09,111.96,111.96,5542.0,101.7658,101.7658,101.6478,101.6478,5542.0
2016-12-07 10:50:00,111.97,112.0,111.88,111.92,6809.0,101.6569,101.6841,101.5752,101.6115,6809.0
2016-12-07 10:55:00,111.91,111.95,111.74,111.77,4940.0,101.6024,101.6387,101.4481,101.4753,4940.0
2016-12-07 11:00:00,111.75,111.9,111.66,111.66,15624.0,101.4572,101.5933,101.3754,101.3754,15624.0
2016-12-07 11:05:00,111.65,111.81,111.65,111.71,7273.0,101.3664,101.5116,101.3664,101.4208,7273.0
2016-12-07 11:10:00,111.71,112.06,111.7,111.98,6437.0,101.4208,101.7386,101.4118,101.666,6437.0
2016-12-07 11:15:00,111.95,111.96,111.85,111.91,3143.0,101.6387,101.6478,101.5479,101.6024,3143.0
2016-12-07 11:20:00,111.88,111.9,111.72,111.72,6223.0,101.5752,101.5933,101.4299,101.4299,6223.0
2016-12-07 11:25:00,111.71,111.86,111.64,111.76,8336.0,101.4208,101.557,101.3573,101.4662,8336.0
2016-12-07 11:30:00,111.72,111.82,111.6,111.82,5699.0,101.4299,101.5207,101.321,101.5207,5699.0
2016-12-07 11:35:00,111.84,111.84,111.5,111.55,7874.0,101.5389,101.5389,101.2302,101.2756,7874.0
2016-12-07 11:40:00,111.56,111.95,111.56,111.95,15680.0,101.2847,101.6387,101.2847,101.6387,15680.0
2016-12-07 11:45:00,111.95,112.25,111.94,112.2,8086.0,101.6387,101.9111,101.6297,101.8657,8086.0
2016-12-07 11:50:00,112.18,112.39,112.07,112.39,8466.0,101.8475,102.0382,101.7477,102.0382,8466.0
2016-12-07 11:55:00,112.48,112.77,112.35,112.66,7512.0,102.1199,102.3832,102.0019,102.2833,7512.0
2016-12-07 12:00:00,112.61,112.7,112.31,112.49,12396.0,102.2379,102.3197,101.9656,102.129,12396.0
2016-12-07 12:05:00,112.48,112.64,112.48,112.62,4900.0,102.1199,102.2652,102.1199,102.247,4900.0
2016-12-07 12:10:00,112.53,112.6,112.36,112.43,4674.0,102.1653,102.2289,102.011,102.0745,4674.0
2016-12-07 12:15:00,112.5,112.61,112.4,112.6,7459.0,102.1381,102.2379,102.0473,102.2289,7459.0
2016-12-07 12:20:00,112.57,112.61,112.46,112.61,4472.0,102.2016,102.2379,102.1018,102.2379,4472.0
2016-12-07 12:25:00,112.52,112.59,112.48,112.56,3992.0,102.1562,102.2198,102.1199,102.1925,3992.0
2016-12-07 12:30:00,112.57,112.66,112.45,112.46,7768.0,102.2016,102.2833,102.0927,102.1018,7768.0
2016-12-07 12:35:00,112.54,112.55,112.29,112.3,14997.0,102.1744,102.1835,101.9474,101.9565,14997.0
2016-12-07 12:40:00,112.36,112.4,112.21,112.22,10957.0,102.011,102.0473,101.8748,101.8839,10957.0
2016-12-07 12:45:00,112.23,112.32,112.15,112.19,9154.0,101.8929,101.9747,101.8203,101.8566,9154.0
2016-12-07 12:50:00,112.23,112.25,112.14,112.14,5225.0,101.8929,101.9111,101.8112,101.8112,5225.0
2016-12-07 12:55:00,112.15,112.28,112.13,112.28,12834.0,101.8203,101.9383,101.8022,101.9383,12834.0
2016-12-07 13:00:00,112.3,112.38,112.23,112.3,8050.0,101.9565,102.0291,101.8929,101.9565,8050.0
2016-12-07 13:05:00,112.34,112.47,112.26,112.39,10655.0,101.9928,102.1108,101.9202,102.0382,10655.0
2016-12-07 13:10:00,112.4,112.47,112.3,112.39,10109.0,102.0473,102.1108,101.9565,102.0382,10109.0
2016-12-07 13:15:00,112.38,112.42,112.3,112.33,3694.0,102.0291,102.0654,101.9565,101.9837,3694.0
2016-12-07 13:20:00,112.34,112.68,112.33,112.67,8550.0,101.9928,102.3015,101.9837,102.2924,8550.0
2016-12-07 13:25:00,112.66,112.68,112.41,112.53,6070.0,102.2833,102.3015,102.0564,102.1653,6070.0
2016-12-07 13:30:00,112.53,112.61,112.34,112.54,8602.0,102.1653,102.2379,101.9928,102.1744,8602.0
2016-12-07 13:35:00,112.57,112.68,112.55,112.56,23320.0,102.2016,102.3015,102.1835,102.1925,23320.0
2016-12-07 13:40:00,112.63,112.79,112.62,112.79,7528.0,102.2561,102.4014,102.247,102.4014,7528.0
2016-12-07 13:45:00,112.73,113.01,112.73,112.96,3955.0,102.3469,102.6011,102.3469,102.5557,3955.0
2016-12-07 13:50:00,113.0,113.09,112.92,113.0,9211.0,102.592,102.6737,102.5194,102.592,9211.0
2016-12-07 13:55:00,113.01,113.08,112.97,113.02,6303.0,102.6011,102.6647,102.5648,102.6102,6303.0
2016-12-07 14:00:00,113.03,113.03,112.83,112.88,4092.0,102.6193,102.6193,102.4377,102.4831,4092.0
2016-12-07 14:05:00,112.87,112.93,112.75,112.8,4056.0,102.474,102.5285,102.365,102.4104,4056.0
2016-12-07 14:10:00,112.79,112.93,112.79,112.91,4705.0,102.4014,102.5285,102.4014,102.5103,4705.0
2016-12-07 14:15:00,112.86,113.04,112.82,112.97,4647.0,102.4649,102.6283,102.4286,102.5648,4647.0
2016-12-07 14:20:00,112.98,113.04,112.91,113.04,13264.0,102.5739,102.6283,102.5103,102.6283,13264.0
2016-12-07 14:25:00,113.04,113.05,112.91,112.93,11817.0,102.6283,102.6374,102.5103,102.5285,11817.0
2016-12-07 14:30:00,112.96,113.16,112.93,113.15,6862.0,102.5557,102.7373,102.5285,102.7282,6862.0
2016-12-07 14:35:00,113.16,113.31,113.13,113.21,17400.0,102.7373,102.8735,102.71,102.7827,17400.0
2016-12-07 14:40:00,113.18,113.3,113.18,113.22,8377.0,102.7554,102.8644,102.7554,102.7918,8377.0
2016-12-07 14:45:00,113.22,113.25,113.14,113.25,9300.0,102.7918,102.819,102.7191,102.819,9300.0
2016-12-07 14:50:00,113.29,113.33,113.21,113.26,7012.0,102.8553,102.8916,102.7827,102.8281,7012.0
2016-12-07 14:55:00,113.24,113.43,113.23,113.33,6392.0,102.8099,102.9824,102.8008,102.8916,6392.0
2016-12-07 15:00:00,113.34,113.34,113.19,113.22,12228.0,102.9007,102.9007,102.7645,102.7918,12228.0
2016-12-07 15:05:00,113.24,113.39,113.23,113.32,10269.0,102.8099,102.9461,102.8008,102.8825,10269.0
2016-12-07 15:10:00,113.34,113.41,113.3,113.34,10672.0,102.9007,102.9643,102.8644,102.9007,10672.0
2016-12-07 15:15:00,113.35,113.39,113.3,113.3,8490.0,102.9098,102.9461,102.8644,102.8644,8490.0
2016-12-07 15:20:00,113.34,113.47,113.3,113.36,9885.0,102.9007,103.0187,102.8644,102.9189,9885.0
2016-12-07 15:25:00,113.36,113.55,113.33,113.44,11703.0,102.9189,103.0914,102.8916,102.9915,11703.0
2016-12-07 15:30:00,113.44,113.56,113.4,113.45,17611.0,102.9915,103.1004,102.9552,103.0006,17611.0
2016-12-07 15:35:00,113.51,113.62,113.43,113.51,12222.0,103.055,103.1549,102.9824,103.055,12222.0
2016-12-07 15:40:00,113.54,113.65,113.49,113.55,11859.0,103.0823,103.1822,103.0369,103.0914,11859.0
2016-12-07 15:45:00,113.55,113.65,113.49,113.51,16521.0,103.0914,103.1822,103.0369,103.055,16521.0
2016-12-07 15:50:00,113.53,113.55,113.49,113.53,40678.0,103.0732,103.0914,103.0369,103.0732,40678.0
2016-12-07 15:55:00,113.52,113.71,113.47,113.66,133716.0,103.0641,103.2366,103.0187,103.1912,133716.0
2016-12-08 09:30:00,113.28,113.85,113.0,113.58,20976.0,102.8462,103.3637,102.592,103.1186,20976.0
2016-12-08 09:35:00,113.39,114.01,113.12,114.01,20961.0,102.9461,103.509,102.701,103.509,20961.0
2016-12-08 09:40:00,113.96,114.44,113.64,114.33,46219.0,103.4636,103.8994,103.1731,103.7995,46219.0
2016-12-08 09:45:00,114.32,114.41,113.85,114.06,36940.0,103.7904,103.8722,103.3637,103.5544,36940.0
2016-12-08 09:50:00,114.05,114.39,114.0,114.07,26589.0,103.5453,103.854,103.4999,103.5635,26589.0
2016-12-08 09:55:00,114.09,114.16,113.73,114.0,19472.0,103.5816,103.6452,103.2548,103.4999,19472.0
2016-12-08 10:00:00,113.95,114.0,113.81,114.0,21744.0,103.4545,103.4999,103.3274,103.4999,21744.0
2016-12-08 10:05:00,113.98,114.38,113.91,114.37,14694.0,103.4818,103.8449,103.4182,103.8358,14694.0
2016-12-08 10:10:00,114.32,114.47,114.06,114.44,6534.0,103.7904,103.9266,103.5544,103.8994,6534.0
2016-12-08 10:15:00,114.41,114.54,114.37,114.42,18169.0,103.8722,103.9902,103.8358,103.8812,18169.0
2016-12-08 10:20:00,114.43,114.58,114.43,114.55,7098.0,103.8903,104.0265,103.8903,103.9993,7098.0
2016-12-08 10:25:00,114.58,114.73,114.51,114.61,10012.0,104.0265,104.1627,103.9629,104.0537,10012.0
2016-12-08 10:30:00,114.58,114.72,114.53,114.62,7011.0,104.0265,104.1536,103.9811,104.0628,7011.0
2016-12-08 10:35:00,114.57,114.61,114.53,114.56,5841.0,104.0174,104.0537,103.9811,104.0083,5841.0
2016-12-08 10:40:00,114.6,114.7,114.47,114.52,6948.0,104.0447,104.1354,103.9266,103.972,6948.0
2016-12-08 10:45:00,114.51,114.55,114.42,114.42,7259.0,103.9629,103.9993,103.8812,103.8812,7259.0
2016-12-08 10:50:00,114.42,114.64,114.4,114.6,6106.0,103.8812,104.081,103.8631,104.0447,6106.0
2016-12-08 10:55:00,114.61,114.65,114.54,114.63,6840.0,104.0537,104.09,103.9902,104.0719,6840.0
2016-12-08 11:00:00,114.62,114.76,114.56,114.74,17973.0,104.0628,104.1899,104.0083,104.1718,17973.0
2016-12-08 11:05:00,114.69,114.69,114.47,114.47,8296.0,104.1264,104.1264,103.9266,103.9266,8296.0
2016-12-08 11:10:00,114.44,114.49,114.35,114.35,5612.0,103.8994,103.9448,103.8177,103.8177,5612.0
2016-12-08 11:15:00,114.33,114.39,114.31,114.35,7792.0,103.7995,103.854,103.7814,103.8177,7792.0
2016-12-08 11:20:00,114.36,114.46,114.33,114.33,8036.0,103.8268,103.9175,103.7995,103.7995,8036.0
2016-12-08 11:25:00,114.35,114.48,114.35,114.46,6244.0,103.8177,103.9357,103.8177,103.9175,6244.0
2016-12-08 11:30:00,114.45,114.45,114.34,114.42,6689.0,103.9085,103.9085,103.8086,103.8812,6689.0
2016-12-08 11:35:00,114.4,114.43,114.24,114.31,6904.0,103.8631,103.8903,103.7178,103.7814,6904.0
2016-12-08 11:40:00,114.3,114.35,114.27,114.3,4792.0,103.7723,103.8177,103.745,103.7723,4792.0
2016-12-08 11:45:00,114.31,114.56,114.3,114.47,6740.0,103.7814,104.0083,103.7723,103.9266,6740.0
2016-12-08 11:50:00,114.47,114.5,114.42,114.42,6416.0,103.9266,103.9539,103.8812,103.8812,6416.0
2016-12-08 11:55:00,114.41,114.46,114.39,114.42,1452.0,103.8722,103.9175,103.854,103.8812,1452.0
2016-12-08 12:00:00,114.46,114.62,114.44,114.62,3237.0,103.9175,104.0628,103.8994,104.0628,3237.0
2016-12-08 12:05:00,114.59,114.64,114.51,114.64,2717.0,104.0356,104.081,103.9629,104.081,2717.0
2016-12-08 12:10:00,114.6,114.67,114.51,114.64,6252.0,104.0447,104.1082,103.9629,104.081,6252.0
2016-12-08 12:15:00,114.69,114.73,114.64,114.65,3302.0,104.1264,104.1627,104.081,104.09,3302.0
2016-12-08 12:20:00,114.67,114.84,114.64,114.81,6118.0,104.1082,104.2625,104.081,104.2353,6118.0
2016-12-08 12:25:00,114.81,114.95,114.8,114.83,6065.0,104.2353,104.3624,104.2262,104.2535,6065.0
2016-12-08 12:30:00,114.85,115.03,114.8,115.03,6746.0,104.2716,104.435,104.2262,104.435,6746.0
2016-12-08 12:35:00,114.99,115.07,114.96,115.03,9208.0,104.3987,104.4714,104.3715,104.435,9208.0
2016-12-08 12:40:00,115.01,115.14,114.99,115.09,9797.0,104.4169,104.5349,104.3987,104.4895,9797.0
2016-12-08 12:45:00,115.09,115.31,115.09,115.31,27977.0,104.4895,104.6893,104.4895,104.6893,27977.0
2016-12-08 12:50:00,115.27,115.28,115.11,115.2,10190.0,104.6529,104.662,104.5077,104.5894,10190.0
2016-12-08 12:55:00,115.19,115.25,115.11,115.11,4613.0,104.5803,104.6348,104.5077,104.5077,4613.0
2016-12-08 13:00:00,115.14,115.2,115.12,115.15,4742.0,104.5349,104.5894,104.5168,104.544,4742.0
2016-12-08 13:05:00,115.15,115.21,115.07,115.21,3994.0,104.544,104.5985,104.4714,104.5985,3994.0
2016-12-08 13:10:00,115.17,115.2,115.06,115.2,4565.0,104.5622,104.5894,104.4623,104.5894,4565.0
2016-12-08 13:15:00,115.18,115.22,115.05,115.14,5208.0,104.5712,104.6075,104.4532,104.5349,5208.0
2016-12-08 13:20:00,115.16,115.3,115.12,115.3,2436.0,104.5531,104.6802,104.5168,104.6802,2436.0
2016-12-08 13:25:00,115.24,115.34,115.24,115.29,4604.0,104.6257,104.7165,104.6257,104.6711,4604.0
2016-12-08 13:30:00,115.27,115.27,115.2,115.26,3233.0,104.6529,104.6529,104.5894,104.6439,3233.0
2016-12-08 13:35:00,115.31,115.4,115.24,115.4,11335.0,104.6893,104.771,104.6257,104.771,11335.0
2016-12-08 13:40:00,115.38,115.38,115.27,115.38,7490.0,104.7528,104.7528,104.6529,104.7528,7490.0
2016-12-08 13:45:00,115.39,115.49,115.35,115.49,10522.0,104.7619,104.8527,104.7256,104.8527,10522.0
2016-12-08 13:50:00,115.48,115.53,115.43,115.45,8852.0,104.8436,104.889,104.7982,104.8164,8852.0
2016-12-08 13:55:00,115.5,115.59,115.5,115.55,8423.0,104.8618,104.9435,104.8618,104.9072,8423.0
2016-12-08 14:00:00,115.59,115.61,115.51,115.58,4690.0,104.9435,104.9616,104.8708,104.9344,4690.0
2016-12-08 14:05:00,115.59,115.59,115.49,115.51,5744.0,104.9435,104.9435,104.8527,104.8708,5744.0
2016-12-08 14:10:00,115.52,115.65,115.51,115.65,15818.0,104.8799,104.9979,104.8708,104.9979,15818.0
2016-12-08 14:15:00,115.64,115.69,115.54,115.55,13919.0,104.9889,105.0343,104.8981,104.9072,13919.0
2016-12-08 14:20:00,115.54,115.66,115.28,115.28,13885.0,104.8981,105.007,104.662,104.662,13885.0
2016-12-08 14:25:00,115.26,115.36,115.26,115.29,5307.0,104.6439,104.7347,104.6439,104.6711,5307.0
2016-12-08 14:30:00,115.29,115.34,115.14,115.22,11564.0,104.6711,104.7165,104.5349,104.6075,11564.0
2016-12-08 14:35:00,115.24,115.24,115.1,115.1,6949.0,104.6257,104.6257,104.4986,104.4986,6949.0
2016-12-08 14:40:00,115.1,115.13,115.04,115.07,6927.0,104.4986,104.5258,104.4441,104.4714,6927.0
2016-12-08 14:45:00,115.13,115.13,115.0,115.0,5966.0,104.5258,104.5258,104.4078,104.4078,5966.0
2016-12-08 14:50:00,115.03,115.13,115.02,115.13,3711.0,104.435,104.5258,104.426,104.5258,3711.0
2016-12-08 14:55:00,115.17,115.27,115.14,115.22,12566.0,104.5622,104.6529,104.5349,104.6075,12566.0
2016-12-08 15:00:00,115.19,115.48,115.17,115.44,21621.0,104.5803,104.8436,104.5622,104.8073,21621.0
2016-12-08 15:05:00,115.46,115.47,115.28,115.37,9593.0,104.8254,104.8345,104.662,104.7437,9593.0
2016-12-08 15:10:00,115.34,115.5,115.34,115.43,17087.0,104.7165,104.8618,104.7165,104.7982,17087.0
2016-12-08 15:15:00,115.44,115.53,115.42,115.49,37031.0,104.8073,104.889,104.7891,104.8527,37031.0
2016-12-08 15:20:00,115.47,115.61,115.45,115.56,28894.0,104.8345,104.9616,104.8164,104.9162,28894.0
2016-12-08 15:25:00,115.54,115.7,115.54,115.56,19408.0,104.8981,105.0433,104.8981,104.9162,19408.0
2016-12-08 15:30:00,115.56,115.64,115.55,115.56,12717.0,104.9162,104.9889,104.9072,104.9162,12717.0
2016-12-08 15:35:00,115.54,115.58,115.52,115.57,10942.0,104.8981,104.9344,104.8799,104.9253,10942.0
2016-12-08 15:40:00,115.57,115.65,115.55,115.6,14248.0,104.9253,104.9979,104.9072,104.9525,14248.0
2016-12-08 15:45:00,115.59,115.62,115.48,115.5,32550.0,104.9435,104.9707,104.8436,104.8618,32550.0
2016-12-08 15:50:00,115.5,115.53,115.48,115.51,33038.0,104.8618,104.889,104.8436,104.8708,33038.0
2016-12-08 15:55:00,115.5,115.53,115.47,115.52,73347.0,104.8618,104.889,104.8345,104.8799,73347.0
2016-12-09 09:30:00,115.75,116.21,115.75,116.0,24831.0,105.0887,105.5064,105.0887,105.3157,24831.0
2016-12-09 09:35:00,115.99,116.57,115.99,116.42,15388.0,105.3066,105.8332,105.3066,105.697,15388.0
2016-12-09 09:40:00,116.46,116.53,116.39,116.5,7310.0,105.7333,105.7969,105.6698,105.7697,7310.0
2016-12-09 09:45:00,116.48,116.48,116.2,116.24,9139.0,105.7515,105.7515,105.4973,105.5336,9139.0
2016-12-09 09:50:00,116.27,116.32,116.08,116.09,8053.0,105.5608,105.6062,105.3883,105.3974,8053.0
2016-12-09 09:55:00,116.17,116.67,116.12,116.57,21183.0,105.47,105.924,105.4247,105.8332,21183.0
2016-12-09 10:00:00,116.49,116.63,116.21,116.21,6965.0,105.7606,105.8877,105.5064,105.5064,6965.0
2016-12-09 10:05:00,116.22,116.22,115.95,116.01,13693.0,105.5154,105.5154,105.2703,105.3248,13693.0
2016-12-09 10:10:00,116.08,116.12,115.86,115.95,9679.0,105.3883,105.4247,105.1886,105.2703,9679.0
2016-12-09 10:15:00,115.93,116.11,115.89,115.9,4089.0,105.2522,105.4156,105.2158,105.2249,4089.0
2016-12-09 10:20:00,115.9,116.17,115.86,116.17,4658.0,105.2249,105.47,105.1886,105.47,4658.0
2016-12-09 10:25:00,116.17,116.18,115.98,116.0,14604.0,105.47,105.4791,105.2975,105.3157,14604.0
2016-12-09 10:30:00,116.06,116.34,116.06,116.29,13269.0,105.3702,105.6244,105.3702,105.579,13269.0
2016-12-09 10:35:00,116.29,116.29,116.09,116.12,4796.0,105.579,105.579,105.3974,105.4247,4796.0
2016-12-09 10:40:00,116.08,116.14,116.07,116.1,1728.0,105.3883,105.4428,105.3793,105.4065,1728.0
2016-12-09 10:45:00,116.11,116.21,116.08,116.17,5708.0,105.4156,105.5064,105.3883,105.47,5708.0
2016-12-09 10:50:00,116.19,116.2,116.09,116.11,2801.0,105.4882,105.4973,105.3974,105.4156,2801.0
2016-12-09 10:55:00,116.14,116.2,116.08,116.11,10425.0,105.4428,105.4973,105.3883,105.4156,10425.0
2016-12-09 11:00:00,116.09,116.12,116.05,116.06,10002.0,105.3974,105.4247,105.3611,105.3702,10002.0
2016-12-09 11:05:00,116.02,116.04,115.94,115.99,6494.0,105.3339,105.352,105.2612,105.3066,6494.0
2016-12-09 11:10:00,116.03,116.06,115.92,116.05,5374.0,105.3429,105.3702,105.2431,105.3611,5374.0
2016-12-09 11:15:00,116.09,116.28,116.02,116.28,4649.0,105.3974,105.5699,105.3339,105.5699,4649.0
2016-12-09 11:20:00,116.26,116.26,116.15,116.2,5951.0,105.5518,105.5518,105.4519,105.4973,5951.0
2016-12-09 11:25:00,116.19,116.19,116.06,116.06,1402.0,105.4882,105.4882,105.3702,105.3702,1402.0
2016-12-09 11:30:00,116.09,116.09,115.98,116.0,7636.0,105.3974,105.3974,105.2975,105.3157,7636.0
2016-12-09 11:35:00,116.02,116.24,116.02,116.24,4698.0,105.3339,105.5336,105.3339,105.5336,4698.0
2016-12-09 11:40:00,116.18,116.18,115.97,116.01,8868.0,105.4791,105.4791,105.2885,105.3248,8868.0
2016-12-09 11:45:00,115.98,116.03,115.9,115.98,8859.0,105.2975,105.3429,105.2249,105.2975,8859.0
2016-12-09 11:50:00,116.01,116.15,115.99,116.09,4400.0,105.3248,105.4519,105.3066,105.3974,4400.0
2016-12-09 11:55:00,116.09,116.12,115.91,115.91,14181.0,105.3974,105.4247,105.234,105.234,14181.0
2016-12-09 12:00:00,115.98,116.09,115.95,116.08,6528.0,105.2975,105.3974,105.2703,105.3883,6528.0
2016-12-09 12:05:00,116.13,116.17,115.99,116.17,18397.0,105.4337,105.47,105.3066,105.47,18397.0
2016-12-09 12:10:00,116.14,116.23,116.08,116.19,9637.0,105.4428,105.5245,105.3883,105.4882,9637.0
2016-12-09 12:15:00,116.19,116.33,116.16,116.3,8676.0,105.4882,105.6153,105.461,105.5881,8676.0
2016-12-09 12:20:00,116.31,116.4,116.27,116.4,2905.0,105.5972,105.6789,105.5608,105.6789,2905.0
2016-12-09 12:25:00,116.37,116.45,116.28,116.45,10715.0,105.6516,105.7243,105.5699,105.7243,10715.0
2016-12-09 12:30:00,116.46,116.48,116.31,116.39,8122.0,105.7333,105.7515,105.5972,105.6698,8122.0
2016-12-09 12:35:00,116.42,116.46,116.31,116.36,7661.0,105.697,105.7333,105.5972,105.6425,7661.0
2016-12-09 12:40:00,116.42,116.61,116.32,116.52,23603.0,105.697,105.8695,105.6062,105.7878,23603.0
2016-12-09 12:45:00,116.54,116.75,116.54,116.62,6763.0,105.806,105.9966,105.806,105.8786,6763.0
2016-12-09 12:50:00,116.66,116.84,116.63,116.67,15171.0,105.9149,106.0783,105.8877,105.924,15171.0
2016-12-09 12:55:00,116.67,116.72,116.53,116.53,61377.0,105.924,105.9694,105.7969,105.7969,61377.0
2016-12-09 13:00:00,116.47,116.53,116.43,116.44,7222.0,105.7424,105.7969,105.7061,105.7152,7222.0
2016-12-09 13:05:00,116.47,116.49,116.35,116.39,4649.0,105.7424,105.7606,105.6335,105.6698,4649.0
2016-12-09 13:10:00,116.36,116.37,116.25,116.25,7745.0,105.6425,105.6516,105.5427,105.5427,7745.0
2016-12-09 13:15:00,116.29,116.33,116.23,116.28,6718.0,105.579,105.6153,105.5245,105.5699,6718.0
2016-12-09 13:20:00,116.25,116.27,116.15,116.24,4993.0,105.5427,105.5608,105.4519,105.5336,4993.0
2016-12-09 13:25:00,116.24,116.29,116.22,116.23,4212.0,105.5336,105.579,105.5154,105.5245,4212.0
2016-12-09 13:30:00,116.24,116.25,116.16,116.23,5622.0,105.5336,105.5427,105.461,105.5245,5622.0
2016-12-09 13:35:00,116.23,116.24,116.15,116.19,6110.0,105.5245,105.5336,105.4519,105.4882,6110.0
2016-12-09 13:40:00,116.2,116.21,116.13,116.21,6768.0,105.4973,105.5064,105.4337,105.5064,6768.0
2016-12-09 13:45:00,116.22,116.28,116.19,116.2,12582.0,105.5154,105.5699,105.4882,105.4973,12582.0
2016-12-09 13:50:00,116.22,116.26,116.18,116.2,5165.0,105.5154,105.5518,105.4791,105.4973,5165.0
2016-12-09 13:55:00,116.21,116.37,116.2,116.35,7150.0,105.5064,105.6516,105.4973,105.6335,7150.0
2016-12-09 14:00:00,116.32,116.39,116.29,116.3,8411.0,105.6062,105.6698,105.579,105.5881,8411.0
2016-12-09 14:05:00,116.29,116.4,116.29,116.4,8411.0,105.579,105.6789,105.579,105.6789,8411.0
2016-12-09 14:10:00,116.41,116.41,116.27,116.3,4338.0,105.6879,105.6879,105.5608,105.5881,4338.0
2016-12-09 14:15:00,116.26,116.34,116.25,116.28,6913.0,105.5518,105.6244,105.5427,105.5699,6913.0
2016-12-09 14:20:00,116.26,116.26,116.17,116.2,4966.0,105.5518,105.5518,105.47,105.4973,4966.0
2016-12-09 14:25:00,116.16,116.19,116.16,116.18,2535.0,105.461,105.4882,105.461,105.4791,2535.0
2016-12-09 14:30:00,116.19,116.29,116.18,116.29,5131.0,105.4882,105.579,105.4791,105.579,5131.0
2016-12-09 14:35:00,116.25,116.26,116.22,116.22,3986.0,105.5427,105.5518,105.5154,105.5154,3986.0
2016-12-09 14:40:00,116.24,116.37,116.24,116.33,6758.0,105.5336,105.6516,105.5336,105.6153,6758.0
2016-12-09 14:45:00,116.33,116.34,116.26,116.34,3637.0,105.6153,105.6244,105.5518,105.6244,3637.0
2016-12-09 14:50:00,116.34,116.37,116.32,116.37,8087.0,105.6244,105.6516,105.6062,105.6516,8087.0
2016-12-09 14:55:00,116.34,116.34,116.27,116.32,11239.0,105.6244,105.6244,105.5608,105.6062,11239.0
2016-12-09 15:00:00,116.33,116.34,116.29,116.32,4831.0,105.6153,105.6244,105.579,105.6062,4831.0
2016-12-09 15:05:00,116.32,116.36,116.3,116.35,3539.0,105.6062,105.6425,105.5881,105.6335,3539.0
2016-12-09 15:10:00,116.38,116.44,116.37,116.39,7473.0,105.6607,105.7152,105.6516,105.6698,7473.0
2016-12-09 15:15:00,116.38,116.46,116.38,116.46,9612.0,105.6607,105.7333,105.6607,105.7333,9612.0
2016-12-09 15:20:00,116.43,116.47,116.41,116.43,8975.0,105.7061,105.7424,105.6879,105.7061,8975.0
2016-12-09 15:25:00,116.45,116.48,116.39,116.48,8421.0,105.7243,105.7515,105.6698,105.7515,8421.0
2016-12-09 15:30:00,116.46,116.51,116.38,116.4,12318.0,105.7333,105.7787,105.6607,105.6789,12318.0
2016-12-09 15:35:00,116.38,116.45,116.38,116.38,13489.0,105.6607,105.7243,105.6607,105.6607,13489.0
2016-12-09 15:40:00,116.38,116.44,116.38,116.43,10707.0,105.6607,105.7152,105.6607,105.7061,10707.0
2016-12-09 15:45:00,116.43,116.44,116.39,116.4,13958.0,105.7061,105.7152,105.6698,105.6789,13958.0
2016-12-09 15:50:00,116.42,116.46,116.39,116.43,21092.0,105.697,105.7333,105.6698,105.7061,21092.0
2016-12-09 15:55:00,116.46,116.5,116.41,116.5,27140.0,105.7333,105.7697,105.6879,105.7697,27140.0
2016-12-12 09:30:00,116.42,116.98,116.42,116.98,27627.0,105.697,106.2054,105.697,106.2054,27627.0
2016-12-12 09:35:00,116.97,117.36,116.97,117.13,16087.0,106.1964,106.5504,106.1964,106.3416,16087.0
2016-12-12 09:40:00,117.12,117.13,116.92,117.1,7200.0,106.3325,106.3416,106.151,106.3144,7200.0
2016-12-12 09:45:00,117.1,117.33,117.05,117.25,13188.0,106.3144,106.5232,106.269,106.4506,13188.0
2016-12-12 09:50:00,117.26,117.7,117.19,117.64,12710.0,106.4597,106.8591,106.3961,106.8047,12710.0
2016-12-12 09:55:00,117.6,117.99,117.6,117.9,12614.0,106.7683,107.1224,106.7683,107.0407,12614.0
2016-12-12 10:00:00,117.98,118.04,117.68,117.79,9283.0,107.1133,107.1678,106.841,106.9408,9283.0
2016-12-12 10:05:00,117.8,117.97,117.75,117.97,5144.0,106.9499,107.1043,106.9045,107.1043,5144.0
2016-12-12 10:10:00,117.95,118.01,117.65,117.65,8810.0,107.0861,107.1406,106.8137,106.8137,8810.0
2016-12-12 10:15:00,117.7,117.8,117.61,117.68,3772.0,106.8591,106.9499,106.7774,106.841,3772.0
2016-12-12 10:20:00,117.69,117.9,117.61,117.86,7497.0,106.85,107.0407,106.7774,107.0044,7497.0
2016-12-12 10:25:00,117.86,117.92,117.72,117.72,11890.0,107.0044,107.0589,106.8773,106.8773,11890.0
2016-12-12 10:30:00,117.68,117.99,117.68,117.7,10186.0,106.841,107.1224,106.841,106.8591,10186.0
2016-12-12 10:35:00,117.7,117.83,117.7,117.8,11391.0,106.8591,106.9772,106.8591,106.9499,11391.0
2016-12-12 10:40:00,117.84,118.0,117.79,117.93,12060.0,106.9862,107.1315,106.9408,107.0679,12060.0
2016-12-12 10:45:00,117.98,118.09,117.91,118.09,18842.0,107.1133,107.2132,107.0498,107.2132,18842.0
2016-12-12 10:50:00,118.12,118.17,117.99,118.04,4600.0,107.2404,107.2858,107.1224,107.1678,4600.0
2016-12-12 10:55:00,118.06,118.18,117.92,117.92,9420.0,107.186,107.2949,107.0589,107.0589,9420.0
2016-12-12 11:00:00,117.9,117.93,117.83,117.86,13853.0,107.0407,107.0679,106.9772,107.0044,13853.0
2016-12-12 11:05:00,117.83,118.02,117.82,117.88,17653.0,106.9772,107.1497,106.9681,107.0225,17653.0
2016-12-12 11:10:00,117.91,117.98,117.78,117.8,10753.0,107.0498,107.1133,106.9318,106.9499,10753.0
2016-12-12 11:15:00,117.81,117.88,117.77,117.78,7192.0,106.959,107.0225,106.9227,106.9318,7192.0
2016-12-12 11:20:00,117.78,118.14,117.77,118.12,5333.0,106.9318,107.2586,106.9227,107.2404,5333.0
2016-12-12 11:25:00,118.13,118.13,117.93,118.0,7822.0,107.2495,107.2495,107.0679,107.1315,7822.0
2016-12-12 11:30:00,117.99,118.13,117.89,118.04,5319.0,107.1224,107.2495,107.0316,107.1678,5319.0
2016-12-12 11:35:00,118.07,118.12,117.96,117.99,7439.0,107.195,107.2404,107.0952,107.1224,7439.0
2016-12-12 11:40:00,118.0,118.13,117.97,118.11,4096.0,107.1315,107.2495,107.1043,107.2314,4096.0
2016-12-12 11:45:00,118.05,118.13,117.96,118.01,7996.0,107.1769,107.2495,107.0952,107.1406,7996.0
2016-12-12 11:50:00,118.01,118.01,117.83,117.94,7126.0,107.1406,107.1406,106.9772,107.077,7126.0
2016-12-12 11:55:00,117.96,118.02,117.83,117.91,5523.0,107.0952,107.1497,106.9772,107.0498,5523.0
2016-12-12 12:00:00,117.85,117.91,117.67,117.72,3831.0,106.9953,107.0498,106.8319,106.8773,3831.0
2016-12-12 12:05:00,117.69,117.72,117.58,117.59,5683.0,106.85,106.8773,106.7502,106.7593,5683.0
2016-12-12 12:10:00,117.6,117.65,117.59,117.65,4118.0,106.7683,106.8137,106.7593,106.8137,4118.0
2016-12-12 12:15:00,117.69,117.69,117.54,117.55,4167.0,106.85,106.85,106.7139,106.7229,4167.0
2016-12-12 12:20:00,117.51,117.62,117.49,117.62,3096.0,106.6866,106.7865,106.6685,106.7865,3096.0
2016-12-12 12:25:00,117.6,117.6,117.45,117.55,5788.0,106.7683,106.7683,106.6322,106.7229,5788.0
2016-12-12 12:30:00,117.47,117.67,117.47,117.61,3011.0,106.6503,106.8319,106.6503,106.7774,3011.0
2016-12-12 12:35:00,117.68,117.72,117.53,117.56,6304.0,106.841,106.8773,106.7048,106.732,6304.0
2016-12-12 12:40:00,117.6,117.7,117.56,117.7,5573.0,106.7683,106.8591,106.732,106.8591,5573.0
2016-12-12 12:45:00,117.67,117.67,117.58,117.66,4010.0,106.8319,106.8319,106.7502,106.8228,4010.0
2016-12-12 12:50:00,117.67,117.71,117.59,117.6,5240.0,106.8319,106.8682,106.7593,106.7683,5240.0
2016-12-12 12:55:00,117.62,117.75,117.6,117.74,5900.0,106.7865,106.9045,106.7683,106.8954,5900.0
2016-12-12 13:00:00,117.71,117.75,117.62,117.72,5193.0,106.8682,106.9045,106.7865,106.8773,5193.0
2016-12-12 13:05:00,117.69,117.69,117.58,117.62,3889.0,106.85,106.85,106.7502,106.7865,3889.0
2016-12-12 13:10:00,117.63,117.7,117.59,117.66,3427.0,106.7956,106.8591,106.7593,106.8228,3427.0
2016-12-12 13:15:00,117.6,117.66,117.54,117.63,7994.0,106.7683,106.8228,106.7139,106.7956,7994.0
2016-12-12 13:20:00,117.6,117.62,117.55,117.59,2572.0,106.7683,106.7865,106.7229,106.7593,2572.0
2016-12-12 13:25:00,117.59,117.61,117.54,117.54,7182.0,106.7593,106.7774,106.7139,106.7139,7182.0
2016-12-12 13:30:00,117.53,117.56,117.31,117.31,5900.0,106.7048,106.732,106.505,106.505,5900.0
2016-12-12 13:35:00,117.37,117.38,117.28,117.3,4242.0,106.5595,106.5686,106.4778,106.496,4242.0
2016-12-12 13:40:00,117.27,117.32,117.22,117.32,3754.0,106.4687,106.5141,106.4233,106.5141,3754.0
2016-12-12 13:45:00,117.25,117.32,117.11,117.16,3764.0,106.4506,106.5141,106.3235,106.3689,3764.0
2016-12-12 13:50:00,117.2,117.22,117.12,117.13,5835.0,106.4052,106.4233,106.3325,106.3416,5835.0
2016-12-12 13:55:00,117.15,117.15,116.96,117.05,9282.0,106.3598,106.3598,106.1873,106.269,9282.0
2016-12-12 14:00:00,117.02,117.09,116.97,117.05,9969.0,106.2418,106.3053,106.1964,106.269,9969.0
2016-12-12 14:05:00,117.12,117.36,117.12,117.36,5892.0,106.3325,106.5504,106.3325,106.5504,5892.0
2016-12-12 14:10:00,117.37,117.55,117.34,117.55,4247.0,106.5595,106.7229,106.5323,106.7229,4247.0
2016-12-12 14:15:00,117.51,117.58,117.38,117.58,7400.0,106.6866,106.7502,106.5686,106.7502,7400.0
2016-12-12 14:20:00,117.56,117.63,117.49,117.55,6951.0,106.732,106.7956,106.6685,106.7229,6951.0
2016-12-12 14:25:00,117.54,117.59,117.49,117.58,5694.0,106.7139,106.7593,106.6685,106.7502,5694.0
2016-12-12 14:30:00,117.58,117.59,117.5,117.51,4243.0,106.7502,106.7593,106.6775,106.6866,4243.0
2016-12-12 14:35:00,117.53,117.53,117.42,117.49,4250.0,106.7048,106.7048,106.6049,106.6685,4250.0
2016-12-12 14:40:00,117.47,117.52,117.43,117.43,5742.0,106.6503,106.6957,106.614,106.614,5742.0
2016-12-12 14:45:00,117.43,117.56,117.4,117.56,5097.0,106.614,106.732,106.5868,106.732,5097.0
2016-12-12 14:50:00,117.56,117.61,117.5,117.54,6831.0,106.732,106.7774,106.6775,106.7139,6831.0
2016-12-12 14:55:00,117.51,117.55,117.47,117.49,7185.0,106.6866,106.7229,106.6503,106.6685,7185.0
2016-12-12 15:00:00,117.47,117.53,117.45,117.5,7131.0,106.6503,106.7048,106.6322,106.6775,7131.0
2016-12-12 15:05:00,117.51,117.52,117.42,117.5,6737.0,106.6866,106.6957,106.6049,106.6775,6737.0
2016-12-12 15:10:00,117.5,117.54,117.47,117.49,9499.0,106.6775,106.7139,106.6503,106.6685,9499.0
2016-12-12 15:15:00,117.5,117.51,117.41,117.43,6050.0,106.6775,106.6866,106.5958,106.614,6050.0
2016-12-12 15:20:00,117.45,117.51,117.45,117.51,5600.0,106.6322,106.6866,106.6322,106.6866,5600.0
2016-12-12 15:25:00,117.52,117.54,117.46,117.46,8166.0,106.6957,106.7139,106.6412,106.6412,8166.0
2016-12-12 15:30:00,117.43,117.47,117.41,117.44,10434.0,106.614,106.6503,106.5958,106.6231,10434.0
2016-12-12 15:35:00,117.43,117.56,117.41,117.56,11412.0,106.614,106.732,106.5958,106.732,11412.0
2016-12-12 15:40:00,117.56,117.62,117.55,117.58,21149.0,106.732,106.7865,106.7229,106.7502,21149.0
2016-12-12 15:45:00,117.58,117.69,117.56,117.65,13472.0,106.7502,106.85,106.732,106.8137,13472.0
2016-12-12 15:50:00,117.64,117.7,117.61,117.62,28014.0,106.8047,106.8591,106.7774,106.7865,28014.0
2016-12-12 15:55:00,117.62,117.66,117.49,117.56,38762.0,106.7865,106.8228,106.6685,106.732,38762.0
2016-12-13 09:30:00,117.74,118.18,117.6,118.18,21721.0,106.8954,107.2949,106.7683,107.2949,21721.0
2016-12-13 09:35:00,118.15,118.42,118.03,118.29,11389.0,107.2677,107.5128,107.1587,107.3948,11389.0
2016-12-13 09:40:00,118.39,118.57,118.26,118.26,9376.0,107.4856,107.649,107.3675,107.3675,9376.0
2016-12-13 09:45:00,118.27,118.33,117.99,118.02,21631.0,107.3766,107.4311,107.1224,107.1497,21631.0
2016-12-13 09:50:00,118.08,118.59,118.03,118.38,10229.0,107.2041,107.6672,107.1587,107.4765,10229.0
2016-12-13 09:55:00,118.47,118.52,118.28,118.44,6703.0,107.5582,107.6036,107.3857,107.531,6703.0
2016-12-13 10:00:00,118.48,118.48,118.14,118.26,14506.0,107.5673,107.5673,107.2586,107.3675,14506.0
2016-12-13 10:05:00,118.27,118.28,117.89,117.89,9812.0,107.3766,107.3857,107.0316,107.0316,9812.0
2016-12-13 10:10:00,117.96,118.17,117.95,118.02,6268.0,107.0952,107.2858,107.0861,107.1497,6268.0
2016-12-13 10:15:00,117.93,117.93,117.67,117.68,5208.0,107.0679,107.0679,106.8319,106.841,5208.0
2016-12-13 10:20:00,117.63,117.68,117.44,117.44,5835.0,106.7956,106.841,106.6231,106.6231,5835.0
2016-12-13 10:25:00,117.44,117.65,117.44,117.5,8816.0,106.6231,106.8137,106.6231,106.6775,8816.0
2016-12-13 10:30:00,117.49,117.49,117.42,117.47,2788.0,106.6685,106.6685,106.6049,106.6503,2788.0
2016-12-13 10:35:00,117.47,117.62,117.43,117.45,11365.0,106.6503,106.7865,106.614,106.6322,11365.0
2016-12-13 10:40:00,117.45,117.5,117.25,117.29,9200.0,106.6322,106.6775,106.4506,106.4869,9200.0
2016-12-13 10:45:00,117.29,117.34,117.21,117.22,12447.0,106.4869,106.5323,106.4143,106.4233,12447.0
2016-12-13 10:50:00,117.26,117.38,117.21,117.28,21170.0,106.4597,106.5686,106.4143,106.4778,21170.0
2016-12-13 10:55:00,117.25,117.55,117.25,117.4,10785.0,106.4506,106.7229,106.4506,106.5868,10785.0
2016-12-13 11:00:00,117.4,117.43,117.31,117.31,6781.0,106.5868,106.614,106.505,106.505,6781.0
2016-12-13 11:05:00,117.3,117.5,117.27,117.39,8514.0,106.496,106.6775,106.4687,106.5777,8514.0
2016-12-13 11:10:00,117.37,117.46,117.32,117.37,3515.0,106.5595,106.6412,106.5141,106.5595,3515.0
2016-12-13 11:15:00,117.34,117.34,117.0,117.01,18455.0,106.5323,106.5323,106.2236,106.2327,18455.0
2016-12-13 11:20:00,117.01,117.2,117.0,117.2,8557.0,106.2327,106.4052,106.2236,106.4052,8557.0
2016-12-13 11:25:00,117.16,117.28,117.11,117.16,12551.0,106.3689,106.4778,106.3235,106.3689,12551.0
2016-12-13 11:30:00,117.17,117.29,117.17,117.23,8742.0,106.3779,106.4869,106.3779,106.4324,8742.0
2016-12-13 11:35:00,117.3,117.51,117.3,117.46,5489.0,106.496,106.6866,106.496,106.6412,5489.0
2016-12-13 11:40:00,117.5,117.57,117.27,117.27,7153.0,106.6775,106.7411,106.4687,106.4687,7153.0
2016-12-13 11:45:00,117.31,117.42,117.27,117.42,2000.0,106.505,106.6049,106.4687,106.6049,2000.0
2016-12-13 11:50:00,117.42,117.44,117.28,117.37,4030.0,106.6049,106.6231,106.4778,106.5595,4030.0
2016-12-13 11:55:00,117.34,117.39,117.34,117.39,801.0,106.5323,106.5777,106.5323,106.5777,801.0
2016-12-13 12:00:00,117.4,117.45,117.39,117.4,5923.0,106.5868,106.6322,106.5777,106.5868,5923.0
2016-12-13 12:05:00,117.41,117.42,117.26,117.41,12289.0,106.5958,106.6049,106.4597,106.5958,12289.0
2016-12-13 12:10:00,117.42,117.48,117.41,117.42,2601.0,106.6049,106.6594,106.5958,106.6049,2601.0
2016-12-13 12:15:00,117.39,117.5,117.3,117.3,5932.0,106.5777,106.6775,106.496,106.496,5932.0
2016-12-13 12:20:00,117.37,117.44,117.27,117.27,4238.0,106.5595,106.6231,106.4687,106.4687,4238.0
2016-12-13 12:25:00,117.34,117.43,117.29,117.35,3386.0,106.5323,106.614,106.4869,106.5414,3386.0
2016-12-13 12:30:00,117.41,117.42,117.36,117.37,2368.0,106.5958,106.6049,106.5504,106.5595,2368.0
2016-12-13 12:35:00,117.4,117.4,117.24,117.24,6111.0,106.5868,106.5868,106.4415,106.4415,6111.0
2016-12-13 12:40:00,117.28,117.31,117.23,117.29,5932.0,106.4778,106.505,106.4324,106.4869,5932.0
2016-12-13 12:45:00,117.3,117.37,117.29,117.33,2300.0,106.496,106.5595,106.4869,106.5232,2300.0
2016-12-13 12:50:00,117.34,117.36,117.25,117.26,5918.0,106.5323,106.5504,106.4506,106.4597,5918.0
2016-12-13 12:55:00,117.28,117.34,117.22,117.22,7664.0,106.4778,106.5323,106.4233,106.4233,7664.0
2016-12-13 13:00:00,117.23,117.42,117.23,117.37,4120.0,106.4324,106.6049,106.4324,106.5595,4120.0
2016-12-13 13:05:00,117.41,117.51,117.24,117.24,5704.0,106.5958,106.6866,106.4415,106.4415,5704.0
2016-12-13 13:10:00,117.29,117.53,117.29,117.53,4100.0,106.4869,106.7048,106.4869,106.7048,4100.0
2016-12-13 13:15:00,117.45,117.76,117.44,117.76,5100.0,106.6322,106.9136,106.6231,106.9136,5100.0
2016-12-13 13:20:00,117.72,117.75,117.6,117.65,4741.0,106.8773,106.9045,106.7683,106.8137,4741.0
2016-12-13 13:25:00,117.67,117.8,117.56,117.8,6158.0,106.8319,106.9499,106.732,106.9499,6158.0
2016-12-13 13:30:00,117.81,117.81,117.64,117.71,4498.0,106.959,106.959,106.8047,106.8682,4498.0
2016-12-13 13:35:00,117.76,117.79,117.6,117.69,3811.0,106.9136,106.9408,106.7683,106.85,3811.0
2016-12-13 13:40:00,117.7,117.74,117.59,117.64,3410.0,106.8591,106.8954,106.7593,106.8047,3410.0
2016-12-13 13:45:00,117.69,117.74,117.55,117.55,4163.0,106.85,106.8954,106.7229,106.7229,4163.0
2016-12-13 13:50:00,117.59,117.71,117.58,117.69,3070.0,106.7593,106.8682,106.7502,106.85,3070.0
2016-12-13 13:55:00,117.72,117.75,117.59,117.59,5310.0,106.8773,106.9045,106.7593,106.7593,5310.0
2016-12-13 14:00:00,117.59,117.63,117.57,117.58,2900.0,106.7593,106.7956,106.7411,106.7502,2900.0
2016-12-13 14:05:00,117.6,117.64,117.53,117.64,4405.0,106.7683,106.8047,106.7048,106.8047,4405.0
2016-12-13 14:10:00,117.56,117.6,117.52,117.57,4513.0,106.732,106.7683,106.6957,106.7411,4513.0
2016-12-13 14:15:00,117.57,117.59,117.43,117.55,3563.0,106.7411,106.7593,106.614,106.7229,3563.0
2016-12-13 14:20:00,117.51,117.52,117.4,117.45,3201.0,106.6866,106.6957,106.5868,106.6322,3201.0
2016-12-13 14:25:00,117.42,117.49,117.32,117.32,3890.0,106.6049,106.6685,106.5141,106.5141,3890.0
2016-12-13 14:30:00,117.36,117.39,117.32,117.39,2156.0,106.5504,106.5777,106.5141,106.5777,2156.0
2016-12-13 14:35:00,117.39,117.48,117.35,117.48,3718.0,106.5777,106.6594,106.5414,106.6594,3718.0
2016-12-13 14:40:00,117.46,117.58,117.45,117.45,4251.0,106.6412,106.7502,106.6322,106.6322,4251.0
2016-12-13 14:45:00,117.45,117.6,117.43,117.47,3524.0,106.6322,106.7683,106.614,106.6503,3524.0
2016-12-13 14:50:00,117.5,117.57,117.44,117.46,5087.0,106.6775,106.7411,106.6231,106.6412,5087.0
2016-12-13 14:55:00,117.48,117.61,117.45,117.53,3964.0,106.6594,106.7774,106.6322,106.7048,3964.0
2016-12-13 15:00:00,117.57,117.64,117.56,117.62,4229.0,106.7411,106.8047,106.732,106.7865,4229.0
2016-12-13 15:05:00,117.61,117.61,117.54,117.57,6732.0,106.7774,106.7774,106.7139,106.7411,6732.0
2016-12-13 15:10:00,117.53,117.58,117.5,117.5,4089.0,106.7048,106.7502,106.6775,106.6775,4089.0
2016-12-13 15:15:00,117.56,117.69,117.55,117.64,5910.0,106.732,106.85,106.7229,106.8047,5910.0
2016-12-13 15:20:00,117.65,117.7,117.61,117.67,6243.0,106.8137,106.8591,106.7774,106.8319,6243.0
2016-12-13 15:25:00,117.68,117.79,117.68,117.79,4989.0,106.841,106.9408,106.841,106.9408,4989.0
2016-12-13 15:30:00,117.8,117.88,117.78,117.84,9323.0,106.9499,107.0225,106.9318,106.9862,9323.0
2016-12-13 15:35:00,117.85,117.89,117.82,117.82,13173.0,106.9953,107.0316,106.9681,106.9681,13173.0
2016-12-13 15:40:00,117.83,117.89,117.82,117.85,8852.0,106.9772,107.0316,106.9681,106.9953,8852.0
2016-12-13 15:45:00,117.85,117.87,117.76,117.76,13507.0,106.9953,107.0135,106.9136,106.9136,13507.0
2016-12-13 15:50:00,117.76,117.76,117.58,117.65,19601.0,106.9136,106.9136,106.7502,106.8137,19601.0
2016-12-13 15:55:00,117.63,117.68,117.58,117.63,47606.0,106.7956,106.841,106.7502,106.7956,47606.0
2016-12-14 09:30:00,117.97,118.04,117.23,118.04,22762.0,107.1043,107.1678,106.4324,107.1678,22762.0
2016-12-14 09:35:00,118.22,118.38,117.99,118.07,14823.0,107.3312,107.4765,107.1224,107.195,14823.0
2016-12-14 09:40:00,118.05,118.11,117.73,117.73,2559.0,107.1769,107.2314,106.8864,106.8864,2559.0
2016-12-14 09:45:00,117.91,118.2,117.91,118.09,11265.0,107.0498,107.3131,107.0498,107.2132,11265.0
2016-12-14 09:50:00,118.19,118.28,118.05,118.11,9820.0,107.304,107.3857,107.1769,107.2314,9820.0
2016-12-14 09:55:00,118.09,118.09,117.87,117.89,5406.0,107.2132,107.2132,107.0135,107.0316,5406.0
2016-12-14 10:00:00,117.9,118.02,117.87,117.87,15255.0,107.0407,107.1497,107.0135,107.0135,15255.0
2016-12-14 10:05:00,117.87,117.87,117.46,117.46,21696.0,107.0135,107.0135,106.6412,106.6412,21696.0
2016-12-14 10:10:00,117.48,117.49,117.28,117.35,17423.0,106.6594,106.6685,106.4778,106.5414,17423.0
2016-12-14 10:15:00,117.35,117.5,117.35,117.35,11164.0,106.5414,106.6775,106.5414,106.5414,11164.0
2016-12-14 10:20:00,117.4,117.51,117.35,117.41,10360.0,106.5868,106.6866,106.5414,106.5958,10360.0
2016-12-14 10:25:00,117.43,117.5,117.35,117.35,7176.0,106.614,106.6775,106.5414,106.5414,7176.0
2016-12-14 10:30:00,117.39,117.45,117.15,117.15,7438.0,106.5777,106.6322,106.3598,106.3598,7438.0
2016-12-14 10:35:00,117.08,117.19,117.01,117.03,3400.0,106.2962,106.3961,106.2327,106.2508,3400.0
2016-12-14 10:40:00,117.07,117.07,116.81,116.81,8684.0,106.2872,106.2872,106.0511,106.0511,8684.0
2016-12-14 10:45:00,116.77,117.15,116.76,117.11,7358.0,106.0148,106.3598,106.0057,106.3235,7358.0
2016-12-14 10:50:00,117.11,117.24,117.04,117.1,12389.0,106.3235,106.4415,106.2599,106.3144,12389.0
2016-12-14 10:55:00,117.19,117.22,117.13,117.22,4201.0,106.3961,106.4233,106.3416,106.4233,4201.0
2016-12-14 11:00:00,117.22,117.24,116.95,116.95,13440.0,106.4233,106.4415,106.1782,106.1782,13440.0
2016-12-14 11:05:00,116.96,117.18,116.85,117.0,33855.0,106.1873,106.387,106.0874,106.2236,33855.0
2016-12-14 11:10:00,116.95,116.95,116.71,116.71,8498.0,106.1782,106.1782,105.9603,105.9603,8498.0
2016-12-14 11:15:00,116.7,116.74,116.56,116.57,7989.0,105.9512,105.9875,105.8241,105.8332,7989.0
2016-12-14 11:20:00,116.64,116.93,116.63,116.86,8603.0,105.8968,106.16,105.8877,106.0965,8603.0
2016-12-14 11:25:00,116.9,117.08,116.88,117.08,3376.0,106.1328,106.2962,106.1147,106.2962,3376.0
2016-12-14 11:30:00,117.03,117.18,116.74,116.75,6948.0,106.2508,106.387,105.9875,105.9966,6948.0
2016-12-14 11:35:00,116.79,116.97,116.77,116.91,4637.0,106.0329,106.1964,106.0148,106.1419,4637.0
2016-12-14 11:40:00,116.96,116.97,116.73,116.87,7254.0,106.1873,106.1964,105.9785,106.1056,7254.0
2016-12-14 11:45:00,116.92,117.1,116.91,117.1,2398.0,106.151,106.3144,106.1419,106.3144,2398.0
2016-12-14 11:50:00,117.05,117.08,117.02,117.04,4802.0,106.269,106.2962,106.2418,106.2599,4802.0
2016-12-14 11:55:00,117.09,117.18,117.01,117.01,4068.0,106.3053,106.387,106.2327,106.2327,4068.0
2016-12-14 12:00:00,117.06,117.18,117.01,117.18,2820.0,106.2781,106.387,106.2327,106.387,2820.0
2016-12-14 12:05:00,117.29,117.42,117.27,117.42,5200.0,106.4869,106.6049,106.4687,106.6049,5200.0
2016-12-14 12:10:00,117.41,117.44,117.32,117.43,3833.0,106.5958,106.6231,106.5141,106.614,3833.0
2016-12-14 12:15:00,117.41,117.5,117.4,117.46,8425.0,106.5958,106.6775,106.5868,106.6412,8425.0
2016-12-14 12:20:00,117.45,117.52,117.45,117.51,3112.0,106.6322,106.6957,106.6322,106.6866,3112.0
2016-12-14 12:25:00,117.57,117.64,117.5,117.5,13581.0,106.7411,106.8047,106.6775,106.6775,13581.0
2016-12-14 12:30:00,117.52,117.6,117.52,117.58,2737.0,106.6957,106.7683,106.6957,106.7502,2737.0
2016-12-14 12:35:00,117.57,117.65,117.55,117.62,2659.0,106.7411,106.8137,106.7229,106.7865,2659.0
2016-12-14 12:40:00,117.59,117.61,117.47,117.5,5639.0,106.7593,106.7774,106.6503,106.6775,5639.0
2016-12-14 12:45:00,117.48,117.65,117.48,117.65,1800.0,106.6594,106.8137,106.6594,106.8137,1800.0
2016-12-14 12:50:00,117.59,117.64,117.57,117.64,1900.0,106.7593,106.8047,106.7411,106.8047,1900.0
2016-12-14 12:55:00,117.65,117.69,117.61,117.64,6702.0,106.8137,106.85,106.7774,106.8047,6702.0
2016-12-14 13:00:00,117.67,117.7,117.62,117.66,6899.0,106.8319,106.8591,106.7865,106.8228,6899.0
2016-12-14 13:05:00,117.67,117.68,117.62,117.66,2169.0,106.8319,106.841,106.7865,106.8228,2169.0
2016-12-14 13:10:00,117.63,117.66,117.49,117.51,3520.0,106.7956,106.8228,106.6685,106.6866,3520.0
2016-12-14 13:15:00,117.48,117.54,117.46,117.51,3446.0,106.6594,106.7139,106.6412,106.6866,3446.0
2016-12-14 13:20:00,117.54,117.61,117.54,117.57,4358.0,106.7139,106.7774,106.7139,106.7411,4358.0
2016-12-14 13:25:00,117.56,117.69,117.56,117.66,2300.0,106.732,106.85,106.732,106.8228,2300.0
2016-12-14 13:30:00,117.68,117.74,117.63,117.64,4537.0,106.841,106.8954,106.7956,106.8047,4537.0
2016-12-14 13:35:00,117.64,117.67,117.56,117.56,2750.0,106.8047,106.8319,106.732,106.732,2750.0
2016-12-14 13:40:00,117.57,117.64,117.56,117.64,2900.0,106.7411,106.8047,106.732,106.8047,2900.0
2016-12-14 13:45:00,117.63,117.71,117.63,117.68,2267.0,106.7956,106.8682,106.7956,106.841,2267.0
2016-12-14 13:50:00,117.66,117.74,117.64,117.69,1826.0,106.8228,106.8954,106.8047,106.85,1826.0
2016-12-14 13:55:00,117.68,117.84,117.65,117.76,9987.0,106.841,106.9862,106.8137,106.9136,9987.0
2016-12-14 14:00:00,117.65,117.75,116.85,117.69,12210.0,106.8137,106.9045,106.0874,106.85,12210.0
2016-12-14 14:05:00,117.51,117.6,117.27,117.58,8342.0,106.6866,106.7683,106.4687,106.7502,8342.0
2016-12-14 14:10:00,117.56,117.57,117.11,117.12,4644.0,106.732,106.7411,106.3235,106.3325,4644.0
2016-12-14 14:15:00,117.18,117.46,117.17,117.4,10438.0,106.387,106.6412,106.3779,106.5868,10438.0
2016-12-14 14:20:00,117.5,117.51,117.24,117.32,5128.0,106.6775,106.6866,106.4415,106.5141,5128.0
2016-12-14 14:25:00,117.3,117.36,117.02,117.28,10204.0,106.496,106.5504,106.2418,106.4778,10204.0
2016-12-14 14:30:00,117.3,117.46,117.26,117.32,8714.0,106.496,106.6412,106.4597,106.5141,8714.0
2016-12-14 14:35:00,117.31,117.38,117.1,117.37,7105.0,106.505,106.5686,106.3144,106.5595,7105.0
2016-12-14 14:40:00,117.41,117.62,117.41,117.61,10395.0,106.5958,106.7865,106.5958,106.7774,10395.0
2016-12-14 14:45:00,117.56,117.59,117.41,117.5,55325.0,106.732,106.7593,106.5958,106.6775,55325.0
2016-12-14 14:50:00,117.52,117.52,117.32,117.36,7194.0,106.6957,106.6957,106.5141,106.5504,7194.0
2016-12-14 14:55:00,117.23,117.26,117.09,117.09,3763.0,106.4324,106.4597,106.3053,106.3053,3763.0
2016-12-14 15:00:00,117.17,117.29,117.1,117.1,6526.0,106.3779,106.4869,106.3144,106.3144,6526.0
2016-12-14 15:05:00,117.1,117.27,116.75,116.75,6673.0,106.3144,106.4687,105.9966,105.9966,6673.0
2016-12-14 15:10:00,116.81,116.88,116.7,116.78,6223.0,106.0511,106.1147,105.9512,106.0239,6223.0
2016-12-14 15:15:00,116.74,116.74,116.37,116.38,13883.0,105.9875,105.9875,105.6516,105.6607,13883.0
2016-12-14 15:20:00,116.37,116.62,116.27,116.56,23195.0,105.6516,105.8786,105.5608,105.8241,23195.0
2016-12-14 15:25:00,116.53,116.63,116.47,116.54,18306.0,105.7969,105.8877,105.7424,105.806,18306.0
2016-12-14 15:30:00,116.55,117.1,116.55,117.1,13179.0,105.815,106.3144,105.815,106.3144,13179.0
2016-12-14 15:35:00,117.1,117.24,117.05,117.1,20840.0,106.3144,106.4415,106.269,106.3144,20840.0
2016-12-14 15:40:00,117.13,117.14,116.84,116.87,20720.0,106.3416,106.3507,106.0783,106.1056,20720.0
2016-12-14 15:45:00,116.84,116.9,116.8,116.85,19625.0,106.0783,106.1328,106.042,106.0874,19625.0
2016-12-14 15:50:00,116.84,116.84,116.49,116.73,31622.0,106.0783,106.0783,105.7606,105.9785,31622.0
2016-12-14 15:55:00,116.73,116.76,116.55,116.73,54065.0,105.9785,106.0057,105.815,105.9785,54065.0
2016-12-15 09:30:00,118.0,118.27,117.5,117.67,76850.0,107.1315,107.3766,106.6775,106.8319,76850.0
2016-12-15 09:35:00,117.68,117.89,117.57,117.57,25592.0,106.841,107.0316,106.7411,106.7411,25592.0
2016-12-15 09:40:00,117.56,117.72,116.79,116.79,50725.0,106.732,106.8773,106.0329,106.0329,50725.0
2016-12-15 09:45:00,116.79,117.62,116.79,117.62,19311.0,106.0329,106.7865,106.0329,106.7865,19311.0
2016-12-15 09:50:00,117.53,117.88,117.52,117.85,11937.0,106.7048,107.0225,106.6957,106.9953,11937.0
2016-12-15 09:55:00,117.82,118.1,117.77,118.06,18329.0,106.9681,107.2223,106.9227,107.186,18329.0
2016-12-15 10:00:00,118.1,118.39,117.89,118.37,20049.0,107.2223,107.4856,107.0316,107.4674,20049.0
2016-12-15 10:05:00,118.41,118.77,118.28,118.37,19301.0,107.5037,107.8306,107.3857,107.4674,19301.0
2016-12-15 10:10:00,118.35,118.38,117.99,117.99,10890.0,107.4493,107.4765,107.1224,107.1224,10890.0
2016-12-15 10:15:00,118.0,118.23,118.0,118.06,27665.0,107.1315,107.3403,107.1315,107.186,27665.0
2016-12-15 10:20:00,118.08,118.33,118.0,118.33,37787.0,107.2041,107.4311,107.1315,107.4311,37787.0
2016-12-15 10:25:00,118.32,118.45,118.19,118.19,9444.0,107.422,107.54,107.304,107.304,9444.0
2016-12-15 10:30:00,118.26,118.26,118.0,118.0,8850.0,107.3675,107.3675,107.1315,107.1315,8850.0
2016-12-15 10:35:00,118.07,118.44,118.07,118.38,16032.0,107.195,107.531,107.195,107.4765,16032.0
2016-12-15 10:40:00,118.4,118.56,118.25,118.26,10064.0,107.4947,107.6399,107.3585,107.3675,10064.0
2016-12-15 10:45:00,118.28,118.41,118.24,118.32,8627.0,107.3857,107.5037,107.3494,107.422,8627.0
2016-12-15 10:50:00,118.26,118.42,118.23,118.41,5915.0,107.3675,107.5128,107.3403,107.5037,5915.0
2016-12-15 10:55:00,118.41,118.41,118.17,118.19,20081.0,107.5037,107.5037,107.2858,107.304,20081.0
2016-12-15 11:00:00,118.22,118.63,118.22,118.62,16697.0,107.3312,107.7035,107.3312,107.6944,16697.0
2016-12-15 11:05:00,118.62,118.78,118.59,118.76,8028.0,107.6944,107.8397,107.6672,107.8215,8028.0
2016-12-15 11:10:00,118.73,118.9,118.73,118.9,8013.0,107.7943,107.9486,107.7943,107.9486,8013.0
2016-12-15 11:15:00,118.91,119.02,118.9,118.96,9487.0,107.9577,108.0575,107.9486,108.0031,9487.0
2016-12-15 11:20:00,118.99,118.99,118.91,118.98,4833.0,108.0303,108.0303,107.9577,108.0212,4833.0
2016-12-15 11:25:00,118.98,118.98,118.72,118.75,7020.0,108.0212,108.0212,107.7852,107.8124,7020.0
2016-12-15 11:30:00,118.74,118.76,118.27,118.3,37984.0,107.8033,107.8215,107.3766,107.4039,37984.0
2016-12-15 11:35:00,118.28,118.34,118.2,118.26,11691.0,107.3857,107.4402,107.3131,107.3675,11691.0
2016-12-15 11:40:00,118.28,118.38,118.2,118.2,17127.0,107.3857,107.4765,107.3131,107.3131,17127.0
2016-12-15 11:45:00,118.21,118.56,118.2,118.35,13456.0,107.3222,107.6399,107.3131,107.4493,13456.0
2016-12-15 11:50:00,118.42,118.5,118.25,118.25,13210.0,107.5128,107.5854,107.3585,107.3585,13210.0
2016-12-15 11:55:00,118.26,118.34,118.15,118.31,7600.0,107.3675,107.4402,107.2677,107.4129,7600.0
2016-12-15 12:00:00,118.34,118.35,118.2,118.25,10262.0,107.4402,107.4493,107.3131,107.3585,10262.0
2016-12-15 12:05:00,118.23,118.27,118.14,118.27,6134.0,107.3403,107.3766,107.2586,107.3766,6134.0
2016-12-15 12:10:00,118.31,118.38,118.3,118.31,4013.0,107.4129,107.4765,107.4039,107.4129,4013.0
2016-12-15 12:15:00,118.35,118.55,118.26,118.52,15236.0,107.4493,107.6308,107.3675,107.6036,15236.0
2016-12-15 12:20:00,118.5,118.53,118.4,118.4,3881.0,107.5854,107.6127,107.4947,107.4947,3881.0
2016-12-15 12:25:00,118.39,118.52,118.38,118.38,12362.0,107.4856,107.6036,107.4765,107.4765,12362.0
2016-12-15 12:30:00,118.38,118.41,118.31,118.4,8209.0,107.4765,107.5037,107.4129,107.4947,8209.0
2016-12-15 12:35:00,118.42,118.46,118.36,118.44,3900.0,107.5128,107.5491,107.4583,107.531,3900.0
2016-12-15 12:40:00,118.39,118.45,118.26,118.26,16108.0,107.4856,107.54,107.3675,107.3675,16108.0
2016-12-15 12:45:00,118.26,118.37,118.2,118.32,4192.0,107.3675,107.4674,107.3131,107.422,4192.0
2016-12-15 12:50:00,118.37,118.37,118.27,118.28,4528.0,107.4674,107.4674,107.3766,107.3857,4528.0
2016-12-15 12:55:00,118.24,118.34,118.24,118.32,4667.0,107.3494,107.4402,107.3494,107.422,4667.0
2016-12-15 13:00:00,118.31,118.31,118.21,118.26,5361.0,107.4129,107.4129,107.3222,107.3675,5361.0
2016-12-15 13:05:00,118.28,118.31,118.18,118.31,7834.0,107.3857,107.4129,107.2949,107.4129,7834.0
2016-12-15 13:10:00,118.26,118.36,118.19,118.33,5530.0,107.3675,107.4583,107.304,107.4311,5530.0
2016-12-15 13:15:00,118.31,118.44,118.28,118.37,13441.0,107.4129,107.531,107.3857,107.4674,13441.0
2016-12-15 13:20:00,118.37,118.37,118.27,118.36,6202.0,107.4674,107.4674,107.3766,107.4583,6202.0
2016-12-15 13:25:00,118.4,118.4,118.28,118.31,13655.0,107.4947,107.4947,107.3857,107.4129,13655.0
2016-12-15 13:30:00,118.33,118.43,118.24,118.37,11854.0,107.4311,107.5219,107.3494,107.4674,11854.0
2016-12-15 13:35:00,118.36,118.39,118.26,118.39,5311.0,107.4583,107.4856,107.3675,107.4856,5311.0
2016-12-15 13:40:00,118.39,118.42,118.3,118.32,9038.0,107.4856,107.5128,107.4039,107.422,9038.0
2016-12-15 13:45:00,118.34,118.35,118.22,118.24,20921.0,107.4402,107.4493,107.3312,107.3494,20921.0
2016-12-15 13:50:00,118.22,118.31,117.96,117.99,19843.0,107.3312,107.4129,107.0952,107.1224,19843.0
2016-12-15 13:55:00,117.97,118.06,117.93,117.93,8959.0,107.1043,107.186,107.0679,107.0679,8959.0
2016-12-15 14:00:00,117.93,118.04,117.89,118.01,6589.0,107.0679,107.1678,107.0316,107.1406,6589.0
2016-12-15 14:05:00,118.0,118.13,117.88,118.13,14411.0,107.1315,107.2495,107.0225,107.2495,14411.0
2016-12-15 14:10:00,118.12,118.12,117.99,118.07,6901.0,107.2404,107.2404,107.1224,107.195,6901.0
2016-12-15 14:15:00,118.06,118.12,118.03,118.12,6469.0,107.186,107.2404,107.1587,107.2404,6469.0
2016-12-15 14:20:00,118.1,118.1,117.97,117.97,10213.0,107.2223,107.2223,107.1043,107.1043,10213.0
2016-12-15 14:25:00,118.0,118.21,117.98,118.14,6719.0,107.1315,107.3222,107.1133,107.2586,6719.0
2016-12-15 14:30:00,118.12,118.25,118.12,118.2,5873.0,107.2404,107.3585,107.2404,107.3131,5873.0
2016-12-15 14:35:00,118.21,118.25,118.15,118.22,11753.0,107.3222,107.3585,107.2677,107.3312,11753.0
2016-12-15 14:40:00,118.22,118.25,118.13,118.18,21910.0,107.3312,107.3585,107.2495,107.2949,21910.0
2016-12-15 14:45:00,118.2,118.31,118.17,118.25,8967.0,107.3131,107.4129,107.2858,107.3585,8967.0
2016-12-15 14:50:00,118.26,118.4,118.26,118.4,5875.0,107.3675,107.4947,107.3675,107.4947,5875.0
2016-12-15 14:55:00,118.37,118.4,118.23,118.32,5532.0,107.4674,107.4947,107.3403,107.422,5532.0
2016-12-15 15:00:00,118.27,118.39,118.27,118.33,6260.0,107.3766,107.4856,107.3766,107.4311,6260.0
2016-12-15 15:05:00,118.35,118.49,118.33,118.45,7882.0,107.4493,107.5764,107.4311,107.54,7882.0
2016-12-15 15:10:00,118.43,118.48,118.38,118.43,8632.0,107.5219,107.5673,107.4765,107.5219,8632.0
2016-12-15 15:15:00,118.44,118.54,118.43,118.51,11471.0,107.531,107.6218,107.5219,107.5945,11471.0
2016-12-15 15:20:00,118.53,118.56,118.49,118.51,11822.0,107.6127,107.6399,107.5764,107.5945,11822.0
2016-12-15 15:25:00,118.51,118.55,118.45,118.47,14072.0,107.5945,107.6308,107.54,107.5582,14072.0
2016-12-15 15:30:00,118.48,118.65,118.47,118.51,22446.0,107.5673,107.7216,107.5582,107.5945,22446.0
2016-12-15 15:35:00,118.51,118.66,118.48,118.65,21249.0,107.5945,107.7307,107.5673,107.7216,21249.0
2016-12-15 15:40:00,118.66,118.74,118.58,118.68,37928.0,107.7307,107.8033,107.6581,107.7489,37928.0
2016-12-15 15:45:00,118.68,118.86,118.68,118.81,46843.0,107.7489,107.9123,107.7489,107.8669,46843.0
2016-12-15 15:50:00,118.8,118.85,118.71,118.84,105865.0,107.8578,107.9032,107.7761,107.8941,105865.0
2016-12-15 15:55:00,118.82,118.88,118.76,118.83,87426.0,107.876,107.9304,107.8215,107.885,87426.0
2016-12-16 09:30:00,119.23,119.26,118.87,118.93,220989.0,108.2482,108.2754,107.9214,107.9758,220989.0
2016-12-16 09:35:00,118.93,119.36,118.86,119.24,14402.0,107.9758,108.3662,107.9123,108.2573,14402.0
2016-12-16 09:40:00,119.23,119.35,119.04,119.23,17100.0,108.2482,108.3571,108.0757,108.2482,17100.0
2016-12-16 09:45:00,119.31,119.36,118.93,119.03,15605.0,108.3208,108.3662,107.9758,108.0666,15605.0
2016-12-16 09:50:00,118.99,119.27,118.82,118.84,17581.0,108.0303,108.2845,107.876,107.8941,17581.0
2016-12-16 09:55:00,118.83,119.03,118.77,118.96,7111.0,107.885,108.0666,107.8306,108.0031,7111.0
2016-12-16 10:00:00,118.91,118.95,118.79,118.79,8312.0,107.9577,107.994,107.8487,107.8487,8312.0
2016-12-16 10:05:00,118.84,118.97,118.8,118.82,5983.0,107.8941,108.0121,107.8578,107.876,5983.0
2016-12-16 10:10:00,118.82,118.87,118.72,118.78,8359.0,107.876,107.9214,107.7852,107.8397,8359.0
2016-12-16 10:15:00,118.77,118.81,118.72,118.75,7205.0,107.8306,107.8669,107.7852,107.8124,7205.0
2016-12-16 10:20:00,118.75,118.88,118.73,118.88,4961.0,107.8124,107.9304,107.7943,107.9304,4961.0
2016-12-16 10:25:00,118.86,118.98,118.84,118.96,5589.0,107.9123,108.0212,107.8941,108.0031,5589.0
2016-12-16 10:30:00,118.93,118.94,118.8,118.88,6065.0,107.9758,107.9849,107.8578,107.9304,6065.0
2016-12-16 10:35:00,118.85,119.08,118.85,118.94,27257.0,107.9032,108.112,107.9032,107.9849,27257.0
2016-12-16 10:40:00,118.98,119.26,118.96,119.16,16744.0,108.0212,108.2754,108.0031,108.1846,16744.0
2016-12-16 10:45:00,119.16,119.19,119.02,119.04,6609.0,108.1846,108.2119,108.0575,108.0757,6609.0
2016-12-16 10:50:00,119.03,119.14,119.01,119.1,8036.0,108.0666,108.1665,108.0485,108.1302,8036.0
2016-12-16 10:55:00,119.07,119.07,118.96,118.97,6525.0,108.1029,108.1029,108.0031,108.0121,6525.0
2016-12-16 11:00:00,118.99,119.0,118.88,118.9,14100.0,108.0303,108.0394,107.9304,107.9486,14100.0
2016-12-16 11:05:00,118.93,118.93,118.77,118.85,5961.0,107.9758,107.9758,107.8306,107.9032,5961.0
2016-12-16 11:10:00,118.87,118.95,118.87,118.9,4200.0,107.9214,107.994,107.9214,107.9486,4200.0
2016-12-16 11:15:00,118.91,118.99,118.88,118.9,5764.0,107.9577,108.0303,107.9304,107.9486,5764.0
2016-12-16 11:20:00,118.89,118.89,118.7,118.73,9776.0,107.9395,107.9395,107.767,107.7943,9776.0
2016-12-16 11:25:00,118.72,118.74,118.59,118.61,6944.0,107.7852,107.8033,107.6672,107.6853,6944.0
2016-12-16 11:30:00,118.59,118.82,118.59,118.81,4954.0,107.6672,107.876,107.6672,107.8669,4954.0
2016-12-16 11:35:00,118.81,118.9,118.81,118.89,4658.0,107.8669,107.9486,107.8669,107.9395,4658.0
2016-12-16 11:40:00,118.88,118.9,118.84,118.86,5351.0,107.9304,107.9486,107.8941,107.9123,5351.0
2016-12-16 11:45:00,118.88,118.89,118.71,118.71,6207.0,107.9304,107.9395,107.7761,107.7761,6207.0
2016-12-16 11:50:00,118.71,118.83,118.67,118.77,6300.0,107.7761,107.885,107.7398,107.8306,6300.0
2016-12-16 11:55:00,118.77,118.8,118.73,118.8,3000.0,107.8306,107.8578,107.7943,107.8578,3000.0
2016-12-16 12:00:00,118.79,118.81,118.72,118.75,10600.0,107.8487,107.8669,107.7852,107.8124,10600.0
2016-12-16 12:05:00,118.79,118.88,118.79,118.86,3037.0,107.8487,107.9304,107.8487,107.9123,3037.0
2016-12-16 12:10:00,118.87,118.92,118.81,118.83,5739.0,107.9214,107.9668,107.8669,107.885,5739.0
2016-12-16 12:15:00,118.86,118.89,118.79,118.79,9362.0,107.9123,107.9395,107.8487,107.8487,9362.0
2016-12-16 12:20:00,118.78,118.79,118.69,118.69,6161.0,107.8397,107.8487,107.7579,107.7579,6161.0
2016-12-16 12:25:00,118.71,118.8,118.7,118.76,11610.0,107.7761,107.8578,107.767,107.8215,11610.0
2016-12-16 12:30:00,118.76,118.88,118.74,118.88,7630.0,107.8215,107.9304,107.8033,107.9304,7630.0
2016-12-16 12:35:00,118.89,118.95,118.88,118.92,4388.0,107.9395,107.994,107.9304,107.9668,4388.0
2016-12-16 12:40:00,118.98,119.0,118.95,118.97,2730.0,108.0212,108.0394,107.994,108.0121,2730.0
2016-12-16 12:45:00,118.95,119.03,118.9,119.01,9706.0,107.994,108.0666,107.9486,108.0485,9706.0
2016-12-16 12:50:00,119.0,119.03,118.89,118.94,11399.0,108.0394,108.0666,107.9395,107.9849,11399.0
2016-12-16 12:55:00,118.96,119.01,118.91,118.91,6971.0,108.0031,108.0485,107.9577,107.9577,6971.0
2016-12-16 13:00:00,118.88,118.88,118.62,118.69,4165.0,107.9304,107.9304,107.6944,107.7579,4165.0
2016-12-16 13:05:00,118.7,118.72,118.68,118.72,600.0,107.767,107.7852,107.7489,107.7852,600.0
2016-12-16 13:10:00,118.65,118.67,118.52,118.52,36171.0,107.7216,107.7398,107.6036,107.6036,36171.0
2016-12-16 13:15:00,118.52,118.52,118.44,118.44,5280.0,107.6036,107.6036,107.531,107.531,5280.0
2016-12-16 13:20:00,118.46,118.62,118.45,118.57,13268.0,107.5491,107.6944,107.54,107.649,13268.0
2016-12-16 13:25:00,118.59,118.65,118.53,118.57,12135.0,107.6672,107.7216,107.6127,107.649,12135.0
2016-12-16 13:30:00,118.57,118.75,118.57,118.75,3901.0,107.649,107.8124,107.649,107.8124,3901.0
2016-12-16 13:35:00,118.79,118.83,118.72,118.83,6179.0,107.8487,107.885,107.7852,107.885,6179.0
2016-12-16 13:40:00,118.83,118.84,118.76,118.76,5386.0,107.885,107.8941,107.8215,107.8215,5386.0
2016-12-16 13:45:00,118.78,118.81,118.72,118.72,4897.0,107.8397,107.8669,107.7852,107.7852,4897.0
2016-12-16 13:50:00,118.74,118.76,118.71,118.74,2924.0,107.8033,107.8215,107.7761,107.8033,2924.0
2016-12-16 13:55:00,118.71,118.72,118.69,118.72,1587.0,107.7761,107.7852,107.7579,107.7852,1587.0
2016-12-16 14:00:00,118.72,118.72,118.59,118.59,5376.0,107.7852,107.7852,107.6672,107.6672,5376.0
2016-12-16 14:05:00,118.58,118.71,118.57,118.71,5530.0,107.6581,107.7761,107.649,107.7761,5530.0
2016-12-16 14:10:00,118.69,118.71,118.55,118.55,4840.0,107.7579,107.7761,107.6308,107.6308,4840.0
2016-12-16 14:15:00,118.56,118.59,118.5,118.53,5656.0,107.6399,107.6672,107.5854,107.6127,5656.0
2016-12-16 14:20:00,118.52,118.52,118.43,118.43,2901.0,107.6036,107.6036,107.5219,107.5219,2901.0
2016-12-16 14:25:00,118.44,118.47,118.35,118.47,9516.0,107.531,107.5582,107.4493,107.5582,9516.0
2016-12-16 14:30:00,118.49,118.54,118.49,118.52,5649.0,107.5764,107.6218,107.5764,107.6036,5649.0
2016-12-16 14:35:00,118.51,118.54,118.49,118.53,6696.0,107.5945,107.6218,107.5764,107.6127,6696.0
2016-12-16 14:40:00,118.52,118.65,118.5,118.56,6943.0,107.6036,107.7216,107.5854,107.6399,6943.0
2016-12-16 14:45:00,118.57,118.67,118.57,118.63,4588.0,107.649,107.7398,107.649,107.7035,4588.0
2016-12-16 14:50:00,118.59,118.72,118.59,118.67,4926.0,107.6672,107.7852,107.6672,107.7398,4926.0
2016-12-16 14:55:00,118.68,118.79,118.68,118.72,6338.0,107.7489,107.8487,107.7489,107.7852,6338.0
2016-12-16 15:00:00,118.72,118.72,118.63,118.63,3000.0,107.7852,107.7852,107.7035,107.7035,3000.0
2016-12-16 15:05:00,118.65,118.65,118.49,118.58,10709.0,107.7216,107.7216,107.5764,107.6581,10709.0
2016-12-16 15:10:00,118.57,118.59,118.53,118.56,5382.0,107.649,107.6672,107.6127,107.6399,5382.0
2016-12-16 15:15:00,118.56,118.56,118.52,118.53,9545.0,107.6399,107.6399,107.6036,107.6127,9545.0
2016-12-16 15:20:00,118.54,118.59,118.52,118.52,10414.0,107.6218,107.6672,107.6036,107.6036,10414.0
2016-12-16 15:25:00,118.5,118.61,118.5,118.59,11767.0,107.5854,107.6853,107.5854,107.6672,11767.0
2016-12-16 15:30:00,118.61,118.68,118.6,118.64,15465.0,107.6853,107.7489,107.6762,107.7125,15465.0
2016-12-16 15:35:00,118.65,118.67,118.54,118.54,15197.0,107.7216,107.7398,107.6218,107.6218,15197.0
2016-12-16 15:40:00,118.56,118.57,118.35,118.37,18690.0,107.6399,107.649,107.4493,107.4674,18690.0
2016-12-16 15:45:00,118.36,118.69,118.29,118.68,41569.0,107.4583,107.7579,107.3948,107.7489,41569.0
2016-12-16 15:50:00,118.67,118.77,118.66,118.76,51894.0,107.7398,107.8306,107.7307,107.8215,51894.0
2016-12-16 15:55:00,118.77,118.83,118.65,118.76,84667.0,107.8306,107.885,107.7216,107.8215,84667.0
2016-12-19 09:30:00,118.77,118.84,118.44,118.63,21082.0,107.8306,107.8941,107.531,107.7035,21082.0
2016-12-19 09:35:00,118.62,118.82,118.54,118.58,5026.0,107.6944,107.876,107.6218,107.6581,5026.0
2016-12-19 09:40:00,118.65,118.98,118.55,118.98,9967.0,107.7216,108.0212,107.6308,108.0212,9967.0
2016-12-19 09:45:00,118.89,119.01,118.79,118.84,3150.0,107.9395,108.0485,107.8487,107.8941,3150.0
2016-12-19 09:50:00,118.82,118.98,118.72,118.72,14231.0,107.876,108.0212,107.7852,107.7852,14231.0
2016-12-19 09:55:00,118.7,118.91,118.57,118.57,4159.0,107.767,107.9577,107.649,107.649,4159.0
2016-12-19 10:00:00,118.58,118.73,118.51,118.68,7123.0,107.6581,107.7943,107.5945,107.7489,7123.0
2016-12-19 10:05:00,118.72,118.84,118.68,118.74,20470.0,107.7852,107.8941,107.7489,107.8033,20470.0
2016-12-19 10:10:00,118.74,118.76,118.56,118.7,5308.0,107.8033,107.8215,107.6399,107.767,5308.0
2016-12-19 10:15:00,118.69,118.72,118.6,118.64,2322.0,107.7579,107.7852,107.6762,107.7125,2322.0
2016-12-19 10:20:00,118.54,118.72,118.4,118.72,7561.0,107.6218,107.7852,107.4947,107.7852,7561.0
2016-12-19 10:25:00,118.75,118.82,118.68,118.78,4957.0,107.8124,107.876,107.7489,107.8397,4957.0
2016-12-19 10:30:00,118.8,118.99,118.78,118.79,8523.0,107.8578,108.0303,107.8397,107.8487,8523.0
2016-12-19 10:35:00,118.79,118.98,118.77,118.84,10370.0,107.8487,108.0212,107.8306,107.8941,10370.0
2016-12-19 10:40:00,118.89,119.05,118.89,119.05,6756.0,107.9395,108.0848,107.9395,108.0848,6756.0
2016-12-19 10:45:00,119.09,119.09,118.86,118.86,5362.0,108.1211,108.1211,107.9123,107.9123,5362.0
2016-12-19 10:50:00,118.86,118.93,118.86,118.93,2700.0,107.9123,107.9758,107.9123,107.9758,2700.0
2016-12-19 10:55:00,118.94,119.03,118.92,118.94,6911.0,107.9849,108.0666,107.9668,107.9849,6911.0
2016-12-19 11:00:00,118.92,118.94,118.83,118.93,8873.0,107.9668,107.9849,107.885,107.9758,8873.0
2016-12-19 11:05:00,118.94,118.94,118.82,118.89,4340.0,107.9849,107.9849,107.876,107.9395,4340.0
2016-12-19 11:10:00,118.89,118.95,118.87,118.95,12014.0,107.9395,107.994,107.9214,107.994,12014.0
2016-12-19 11:15:00,119.0,119.08,118.94,119.0,5207.0,108.0394,108.112,107.9849,108.0394,5207.0
2016-12-19 11:20:00,119.01,119.08,118.96,119.01,8709.0,108.0485,108.112,108.0031,108.0485,8709.0
2016-12-19 11:25:00,119.05,119.07,118.95,118.95,5550.0,108.0848,108.1029,107.994,107.994,5550.0
2016-12-19 11:30:00,119.03,119.12,118.95,118.95,4700.0,108.0666,108.1483,107.994,107.994,4700.0
2016-12-19 11:35:00,118.96,119.01,118.87,118.87,4864.0,108.0031,108.0485,107.9214,107.9214,4864.0
2016-12-19 11:40:00,118.83,118.89,118.76,118.83,4000.0,107.885,107.9395,107.8215,107.885,4000.0
2016-12-19 11:45:00,118.85,118.9,118.78,118.78,7032.0,107.9032,107.9486,107.8397,107.8397,7032.0
2016-12-19 11:50:00,118.84,118.88,118.8,118.88,3125.0,107.8941,107.9304,107.8578,107.9304,3125.0
2016-12-19 11:55:00,118.86,118.96,118.83,118.96,4316.0,107.9123,108.0031,107.885,108.0031,4316.0
2016-12-19 12:00:00,118.92,119.02,118.87,118.93,5779.0,107.9668,108.0575,107.9214,107.9758,5779.0
2016-12-19 12:05:00,118.92,119.05,118.91,119.05,6605.0,107.9668,108.0848,107.9577,108.0848,6605.0
2016-12-19 12:10:00,119.05,119.09,118.98,119.09,4356.0,108.0848,108.1211,108.0212,108.1211,4356.0
2016-12-19 12:15:00,119.06,119.11,119.03,119.04,5300.0,108.0939,108.1393,108.0666,108.0757,5300.0
2016-12-19 12:20:00,119.03,119.06,118.94,119.05,4100.0,108.0666,108.0939,107.9849,108.0848,4100.0
2016-12-19 12:25:00,119.07,119.09,119.0,119.09,4965.0,108.1029,108.1211,108.0394,108.1211,4965.0
2016-12-19 12:30:00,119.09,119.12,119.06,119.1,4247.0,108.1211,108.1483,108.0939,108.1302,4247.0
2016-12-19 12:35:00,119.09,119.1,119.06,119.07,2533.0,108.1211,108.1302,108.0939,108.1029,2533.0
2016-12-19 12:40:00,119.04,119.12,119.03,119.11,4900.0,108.0757,108.1483,108.0666,108.1393,4900.0
2016-12-19 12:45:00,119.1,119.12,119.04,119.06,6513.0,108.1302,108.1483,108.0757,108.0939,6513.0
2016-12-19 12:50:00,119.0,119.09,119.0,119.09,6446.0,108.0394,108.1211,108.0394,108.1211,6446.0
2016-12-19 12:55:00,119.1,119.13,119.0,119.03,8824.0,108.1302,108.1574,108.0394,108.0666,8824.0
2016-12-19 13:00:00,119.06,119.06,119.01,119.01,1438.0,108.0939,108.0939,108.0485,108.0485,1438.0
2016-12-19 13:05:00,119.04,119.05,118.99,119.05,10300.0,108.0757,108.0848,108.0303,108.0848,10300.0
2016-12-19 13:10:00,119.01,119.06,118.99,119.0,9300.0,108.0485,108.0939,108.0303,108.0394,9300.0
2016-12-19 13:15:00,118.99,119.06,118.95,119.01,4911.0,108.0303,108.0939,107.994,108.0485,4911.0
2016-12-19 13:20:00,118.98,119.11,118.98,119.09,6163.0,108.0212,108.1393,108.0212,108.1211,6163.0
2016-12-19 13:25:00,119.09,119.12,119.0,119.11,5040.0,108.1211,108.1483,108.0394,108.1393,5040.0
2016-12-19 13:30:00,119.15,119.16,119.05,119.08,3576.0,108.1756,108.1846,108.0848,108.112,3576.0
2016-12-19 13:35:00,119.05,119.08,119.0,119.05,3710.0,108.0848,108.112,108.0394,108.0848,3710.0
2016-12-19 13:40:00,119.01,119.05,118.97,119.01,5626.0,108.0485,108.0848,108.0121,108.0485,5626.0
2016-12-19 13:45:00,119.01,119.07,118.99,119.01,2631.0,108.0485,108.1029,108.0303,108.0485,2631.0
2016-12-19 13:50:00,119.02,119.11,119.0,119.11,5479.0,108.0575,108.1393,108.0394,108.1393,5479.0
2016-12-19 13:55:00,119.09,119.11,119.01,119.01,1700.0,108.1211,108.1393,108.0485,108.0485,1700.0
2016-12-19 14:00:00,119.03,119.1,119.02,119.06,4083.0,108.0666,108.1302,108.0575,108.0939,4083.0
2016-12-19 14:05:00,119.06,119.11,119.04,119.11,3673.0,108.0939,108.1393,108.0757,108.1393,3673.0
2016-12-19 14:10:00,119.11,119.15,119.06,119.13,3989.0,108.1393,108.1756,108.0939,108.1574,3989.0
2016-12-19 14:15:00,119.11,119.16,119.05,119.12,6423.0,108.1393,108.1846,108.0848,108.1483,6423.0
2016-12-19 14:20:00,119.1,119.1,119.02,119.08,6373.0,108.1302,108.1302,108.0575,108.112,6373.0
2016-12-19 14:25:00,119.09,119.15,119.08,119.08,5299.0,108.1211,108.1756,108.112,108.112,5299.0
2016-12-19 14:30:00,119.08,119.11,119.03,119.08,3678.0,108.112,108.1393,108.0666,108.112,3678.0
2016-12-19 14:35:00,119.04,119.1,119.0,119.1,7432.0,108.0757,108.1302,108.0394,108.1302,7432.0
2016-12-19 14:40:00,119.08,119.11,119.05,119.08,4172.0,108.112,108.1393,108.0848,108.112,4172.0
2016-12-19 14:45:00,119.07,119.14,119.02,119.14,8024.0,108.1029,108.1665,108.0575,108.1665,8024.0
2016-12-19 14:50:00,119.13,119.13,119.05,119.09,6721.0,108.1574,108.1574,108.0848,108.1211,6721.0
2016-12-19 14:55:00,119.08,119.11,119.03,119.07,5661.0,108.112,108.1393,108.0666,108.1029,5661.0
2016-12-19 15:00:00,119.06,119.12,119.05,119.07,3967.0,108.0939,108.1483,108.0848,108.1029,3967.0
2016-12-19 15:05:00,119.09,119.09,119.02,119.06,8185.0,108.1211,108.1211,108.0575,108.0939,8185.0
2016-12-19 15:10:00,119.03,119.06,119.0,119.06,7044.0,108.0666,108.0939,108.0394,108.0939,7044.0
2016-12-19 15:15:00,119.05,119.05,118.93,118.95,12111.0,108.0848,108.0848,107.9758,107.994,12111.0
2016-12-19 15:20:00,118.94,118.98,118.88,118.95,8751.0,107.9849,108.0212,107.9304,107.994,8751.0
2016-12-19 15:25:00,118.94,119.0,118.93,119.0,9973.0,107.9849,108.0394,107.9758,108.0394,9973.0
2016-12-19 15:30:00,118.99,119.03,118.95,118.95,8150.0,108.0303,108.0666,107.994,107.994,8150.0
2016-12-19 15:35:00,118.94,118.96,118.87,118.89,9834.0,107.9849,108.0031,107.9214,107.9395,9834.0
2016-12-19 15:40:00,118.88,118.88,118.79,118.81,12254.0,107.9304,107.9304,107.8487,107.8669,12254.0
2016-12-19 15:45:00,118.81,118.81,118.61,118.62,16927.0,107.8669,107.8669,107.6853,107.6944,16927.0
2016-12-19 15:50:00,118.62,118.77,118.62,118.7,34216.0,107.6944,107.8306,107.6944,107.767,34216.0
2016-12-19 15:55:00,118.7,118.85,118.67,118.81,51890.0,107.767,107.9032,107.7398,107.8669,51890.0
2016-12-20 09:30:00,118.99,119.12,118.77,118.82,23179.0,108.0303,108.1483,107.8306,107.876,23179.0
2016-12-20 09:35:00,118.89,119.15,118.72,118.94,13578.0,107.9395,108.1756,107.7852,107.9849,13578.0
2016-12-20 09:40:00,118.95,119.21,118.91,119.1,8744.0,107.994,108.23,107.9577,108.1302,8744.0
2016-12-20 09:45:00,119.06,119.06,118.83,119.02,6592.0,108.0939,108.0939,107.885,108.0575,6592.0
2016-12-20 09:50:00,119.06,119.2,119.04,119.15,10074.0,108.0939,108.221,108.0757,108.1756,10074.0
2016-12-20 09:55:00,119.15,119.38,119.14,119.24,17543.0,108.1756,108.3844,108.1665,108.2573,17543.0
2016-12-20 10:00:00,119.24,119.26,119.05,119.09,20433.0,108.2573,108.2754,108.0848,108.1211,20433.0
2016-12-20 10:05:00,119.09,119.25,119.08,119.2,68102.0,108.1211,108.2664,108.112,108.221,68102.0
2016-12-20 10:10:00,119.22,119.38,119.22,119.32,8583.0,108.2391,108.3844,108.2391,108.3299,8583.0
2016-12-20 10:15:00,119.32,119.44,119.3,119.39,3845.0,108.3299,108.4389,108.3118,108.3935,3845.0
2016-12-20 10:20:00,119.38,119.46,119.34,119.34,18027.0,108.3844,108.457,108.3481,108.3481,18027.0
2016-12-20 10:25:00,119.38,119.39,119.26,119.31,9467.0,108.3844,108.3935,108.2754,108.3208,9467.0
2016-12-20 10:30:00,119.35,119.48,119.27,119.48,9336.0,108.3571,108.4752,108.2845,108.4752,9336.0
2016-12-20 10:35:00,119.47,119.59,119.43,119.59,5924.0,108.4661,108.575,108.4298,108.575,5924.0
2016-12-20 10:40:00,119.58,119.89,119.58,119.89,12849.0,108.566,108.8474,108.566,108.8474,12849.0
2016-12-20 10:45:00,119.88,119.94,119.67,119.75,17269.0,108.8383,108.8928,108.6477,108.7203,17269.0
2016-12-20 10:50:00,119.72,119.85,119.66,119.85,2806.0,108.6931,108.8111,108.6386,108.8111,2806.0
2016-12-20 10:55:00,119.82,119.85,119.76,119.81,4538.0,108.7839,108.8111,108.7294,108.7748,4538.0
2016-12-20 11:00:00,119.84,119.9,119.68,119.78,13774.0,108.802,108.8565,108.6568,108.7475,13774.0
2016-12-20 11:05:00,119.73,119.78,119.65,119.67,10179.0,108.7021,108.7475,108.6295,108.6477,10179.0
2016-12-20 11:10:00,119.62,119.62,119.45,119.53,2804.0,108.6023,108.6023,108.4479,108.5206,2804.0
2016-12-20 11:15:00,119.58,119.62,119.52,119.59,5439.0,108.566,108.6023,108.5115,108.575,5439.0
2016-12-20 11:20:00,119.62,119.68,119.54,119.68,4409.0,108.6023,108.6568,108.5296,108.6568,4409.0
2016-12-20 11:25:00,119.71,119.73,119.51,119.52,4779.0,108.684,108.7021,108.5024,108.5115,4779.0
2016-12-20 11:30:00,119.54,119.54,119.23,119.23,39861.0,108.5296,108.5296,108.2482,108.2482,39861.0
2016-12-20 11:35:00,119.26,119.27,119.06,119.14,12225.0,108.2754,108.2845,108.0939,108.1665,12225.0
2016-12-20 11:40:00,119.15,119.15,119.1,119.13,12154.0,108.1756,108.1756,108.1302,108.1574,12154.0
2016-12-20 11:45:00,119.14,119.15,119.11,119.11,2800.0,108.1665,108.1756,108.1393,108.1393,2800.0
2016-12-20 11:50:00,119.11,119.15,118.98,119.06,7919.0,108.1393,108.1756,108.0212,108.0939,7919.0
2016-12-20 11:55:00,119.04,119.06,118.94,119.02,8630.0,108.0757,108.0939,107.9849,108.0575,8630.0
2016-12-20 12:00:00,118.99,118.99,118.89,118.96,3175.0,108.0303,108.0303,107.9395,108.0031,3175.0
2016-12-20 12:05:00,118.92,118.92,118.86,118.88,2103.0,107.9668,107.9668,107.9123,107.9304,2103.0
2016-12-20 12:10:00,118.91,118.99,118.87,118.97,9977.0,107.9577,108.0303,107.9214,108.0121,9977.0
2016-12-20 12:15:00,118.96,119.06,118.93,119.0,12618.0,108.0031,108.0939,107.9758,108.0394,12618.0
2016-12-20 12:20:00,119.0,119.04,118.97,119.03,2298.0,108.0394,108.0757,108.0121,108.0666,2298.0
2016-12-20 12:25:00,119.02,119.02,118.93,119.0,4674.0,108.0575,108.0575,107.9758,108.0394,4674.0
2016-12-20 12:30:00,118.97,119.12,118.96,119.12,2435.0,108.0121,108.1483,108.0031,108.1483,2435.0
2016-12-20 12:35:00,119.12,119.12,118.95,119.0,7901.0,108.1483,108.1483,107.994,108.0394,7901.0
2016-12-20 12:40:00,119.03,119.18,119.02,119.15,4410.0,108.0666,108.2028,108.0575,108.1756,4410.0
2016-12-20 12:45:00,119.17,119.22,119.14,119.15,3002.0,108.1937,108.2391,108.1665,108.1756,3002.0
2016-12-20 12:50:00,119.15,119.19,119.11,119.19,1321.0,108.1756,108.2119,108.1393,108.2119,1321.0
2016-12-20 12:55:00,119.19,119.19,119.12,119.16,2400.0,108.2119,108.2119,108.1483,108.1846,2400.0
2016-12-20 13:00:00,119.14,119.2,119.12,119.2,1600.0,108.1665,108.221,108.1483,108.221,1600.0
2016-12-20 13:05:00,119.19,119.23,119.16,119.16,3612.0,108.2119,108.2482,108.1846,108.1846,3612.0
2016-12-20 13:10:00,119.17,119.23,119.14,119.2,3997.0,108.1937,108.2482,108.1665,108.221,3997.0
2016-12-20 13:15:00,119.2,119.31,119.2,119.27,3337.0,108.221,108.3208,108.221,108.2845,3337.0
2016-12-20 13:20:00,119.28,119.32,119.26,119.3,1667.0,108.2936,108.3299,108.2754,108.3118,1667.0
2016-12-20 13:25:00,119.32,119.34,119.29,119.3,2035.0,108.3299,108.3481,108.3027,108.3118,2035.0
2016-12-20 13:30:00,119.29,119.32,119.29,119.31,4277.0,108.3027,108.3299,108.3027,108.3208,4277.0
2016-12-20 13:35:00,119.29,119.32,119.29,119.31,3335.0,108.3027,108.3299,108.3027,108.3208,3335.0
2016-12-20 13:40:00,119.31,119.31,119.26,119.29,3881.0,108.3208,108.3208,108.2754,108.3027,3881.0
2016-12-20 13:45:00,119.27,119.36,119.24,119.36,3516.0,108.2845,108.3662,108.2573,108.3662,3516.0
2016-12-20 13:50:00,119.3,119.3,119.25,119.25,700.0,108.3118,108.3118,108.2664,108.2664,700.0
2016-12-20 13:55:00,119.24,119.25,119.18,119.22,4419.0,108.2573,108.2664,108.2028,108.2391,4419.0
2016-12-20 14:00:00,119.22,119.24,119.18,119.18,3361.0,108.2391,108.2573,108.2028,108.2028,3361.0
2016-12-20 14:05:00,119.18,119.27,119.17,119.21,6814.0,108.2028,108.2845,108.1937,108.23,6814.0
2016-12-20 14:10:00,119.2,119.24,119.17,119.23,8421.0,108.221,108.2573,108.1937,108.2482,8421.0
2016-12-20 14:15:00,119.21,119.34,119.2,119.27,3086.0,108.23,108.3481,108.221,108.2845,3086.0
2016-12-20 14:20:00,119.27,119.31,119.25,119.25,1701.0,108.2845,108.3208,108.2664,108.2664,1701.0
2016-12-20 14:25:00,119.29,119.29,119.23,119.23,4881.0,108.3027,108.3027,108.2482,108.2482,4881.0
2016-12-20 14:30:00,119.26,119.26,119.16,119.21,9909.0,108.2754,108.2754,108.1846,108.23,9909.0
2016-12-20 14:35:00,119.21,119.3,119.21,119.3,2880.0,108.23,108.3118,108.23,108.3118,2880.0
2016-12-20 14:40:00,119.28,119.3,119.25,119.3,3453.0,108.2936,108.3118,108.2664,108.3118,3453.0
2016-12-20 14:45:00,119.29,119.35,119.28,119.34,3651.0,108.3027,108.3571,108.2936,108.3481,3651.0
2016-12-20 14:50:00,119.34,119.36,119.31,119.33,4469.0,108.3481,108.3662,108.3208,108.339,4469.0
2016-12-20 14:55:00,119.33,119.45,119.32,119.45,7465.0,108.339,108.4479,108.3299,108.4479,7465.0
2016-12-20 15:00:00,119.44,119.51,119.44,119.49,8219.0,108.4389,108.5024,108.4389,108.4843,8219.0
2016-12-20 15:05:00,119.5,119.51,119.48,119.48,6812.0,108.4933,108.5024,108.4752,108.4752,6812.0
2016-12-20 15:10:00,119.5,119.51,119.45,119.49,7931.0,108.4933,108.5024,108.4479,108.4843,7931.0
2016-12-20 15:15:00,119.5,119.51,119.47,119.5,22561.0,108.4933,108.5024,108.4661,108.4933,22561.0
2016-12-20 15:20:00,119.5,119.5,119.35,119.36,11382.0,108.4933,108.4933,108.3571,108.3662,11382.0
2016-12-20 15:25:00,119.37,119.39,119.34,119.38,9156.0,108.3753,108.3935,108.3481,108.3844,9156.0
2016-12-20 15:30:00,119.39,119.42,119.37,119.37,8640.0,108.3935,108.4207,108.3753,108.3753,8640.0
2016-12-20 15:35:00,119.37,119.38,119.28,119.3,9127.0,108.3753,108.3844,108.2936,108.3118,9127.0
2016-12-20 15:40:00,119.31,119.31,119.25,119.26,9955.0,108.3208,108.3208,108.2664,108.2754,9955.0
2016-12-20 15:45:00,119.27,119.3,119.26,119.27,13984.0,108.2845,108.3118,108.2754,108.2845,13984.0
2016-12-20 15:50:00,119.26,119.32,119.25,119.32,18241.0,108.2754,108.3299,108.2664,108.3299,18241.0
2016-12-20 15:55:00,119.32,119.53,119.31,119.51,41375.0,108.3299,108.5206,108.3208,108.5024,41375.0
2016-12-21 09:30:00,119.41,119.69,119.11,119.26,16643.0,108.4116,108.6658,108.1393,108.2754,16643.0
2016-12-21 09:35:00,119.15,119.48,119.14,119.46,3775.0,108.1756,108.4752,108.1665,108.457,3775.0
2016-12-21 09:40:00,119.36,119.46,119.19,119.19,2300.0,108.3662,108.457,108.2119,108.2119,2300.0
2016-12-21 09:45:00,119.25,119.25,118.89,119.01,6547.0,108.2664,108.2664,107.9395,108.0485,6547.0
2016-12-21 09:50:00,119.02,119.26,118.97,119.14,5925.0,108.0575,108.2754,108.0121,108.1665,5925.0
2016-12-21 09:55:00,119.15,119.19,118.86,118.98,43564.0,108.1756,108.2119,107.9123,108.0212,43564.0
2016-12-21 10:00:00,118.98,119.16,118.93,119.0,13285.0,108.0212,108.1846,107.9758,108.0394,13285.0
2016-12-21 10:05:00,119.03,119.08,118.96,118.97,14464.0,108.0666,108.112,108.0031,108.0121,14464.0
2016-12-21 10:10:00,119.05,119.08,118.97,119.08,13642.0,108.0848,108.112,108.0121,108.112,13642.0
2016-12-21 10:15:00,119.06,119.1,119.01,119.01,14133.0,108.0939,108.1302,108.0485,108.0485,14133.0
2016-12-21 10:20:00,119.03,119.31,119.03,119.15,10007.0,108.0666,108.3208,108.0666,108.1756,10007.0
2016-12-21 10:25:00,119.16,119.27,119.09,119.16,6174.0,108.1846,108.2845,108.1211,108.1846,6174.0
2016-12-21 10:30:00,119.17,119.19,119.05,119.1,5142.0,108.1937,108.2119,108.0848,108.1302,5142.0
2016-12-21 10:35:00,119.09,119.24,119.05,119.18,5295.0,108.1211,108.2573,108.0848,108.2028,5295.0
2016-12-21 10:40:00,119.13,119.18,118.93,118.94,6718.0,108.1574,108.2028,107.9758,107.9849,6718.0
2016-12-21 10:45:00,118.95,119.2,118.95,119.14,9434.0,107.994,108.221,107.994,108.1665,9434.0
2016-12-21 10:50:00,119.16,119.2,119.08,119.08,7107.0,108.1846,108.221,108.112,108.112,7107.0
2016-12-21 10:55:00,119.12,119.19,119.1,119.12,1940.0,108.1483,108.2119,108.1302,108.1483,1940.0
2016-12-21 11:00:00,119.14,119.2,119.04,119.15,16169.0,108.1665,108.221,108.0757,108.1756,16169.0
2016-12-21 11:05:00,119.12,119.14,119.04,119.05,3000.0,108.1483,108.1665,108.0757,108.0848,3000.0
2016-12-21 11:10:00,119.05,119.06,118.99,119.02,7005.0,108.0848,108.0939,108.0303,108.0575,7005.0
2016-12-21 11:15:00,118.99,119.3,118.99,119.29,32512.0,108.0303,108.3118,108.0303,108.3027,32512.0
2016-12-21 11:20:00,119.3,119.39,119.27,119.31,14276.0,108.3118,108.3935,108.2845,108.3208,14276.0
2016-12-21 11:25:00,119.35,119.46,119.35,119.39,7869.0,108.3571,108.457,108.3571,108.3935,7869.0
2016-12-21 11:30:00,119.44,119.5,119.37,119.44,8155.0,108.4389,108.4933,108.3753,108.4389,8155.0
2016-12-21 11:35:00,119.42,119.43,119.26,119.39,8164.0,108.4207,108.4298,108.2754,108.3935,8164.0
2016-12-21 11:40:00,119.35,119.39,119.27,119.27,4277.0,108.3571,108.3935,108.2845,108.2845,4277.0
2016-12-21 11:45:00,119.22,119.34,119.21,119.22,6477.0,108.2391,108.3481,108.23,108.2391,6477.0
2016-12-21 11:50:00,119.22,119.27,119.19,119.26,3800.0,108.2391,108.2845,108.2119,108.2754,3800.0
2016-12-21 11:55:00,119.28,119.29,119.25,119.27,3297.0,108.2936,108.3027,108.2664,108.2845,3297.0
2016-12-21 12:00:00,119.28,119.28,119.18,119.2,3122.0,108.2936,108.2936,108.2028,108.221,3122.0
2016-12-21 12:05:00,119.2,119.25,119.16,119.25,3951.0,108.221,108.2664,108.1846,108.2664,3951.0
2016-12-21 12:10:00,119.23,119.28,119.19,119.26,4670.0,108.2482,108.2936,108.2119,108.2754,4670.0
2016-12-21 12:15:00,119.25,119.33,119.24,119.33,7093.0,108.2664,108.339,108.2573,108.339,7093.0
2016-12-21 12:20:00,119.31,119.34,119.29,119.3,4401.0,108.3208,108.3481,108.3027,108.3118,4401.0
2016-12-21 12:25:00,119.36,119.37,119.28,119.28,1779.0,108.3662,108.3753,108.2936,108.2936,1779.0
2016-12-21 12:30:00,119.28,119.31,119.24,119.25,4048.0,108.2936,108.3208,108.2573,108.2664,4048.0
2016-12-21 12:35:00,119.26,119.29,119.24,119.24,3596.0,108.2754,108.3027,108.2573,108.2573,3596.0
2016-12-21 12:40:00,119.27,119.3,119.26,119.3,700.0,108.2845,108.3118,108.2754,108.3118,700.0
2016-12-21 12:45:00,119.3,119.3,119.26,119.28,2579.0,108.3118,108.3118,108.2754,108.2936,2579.0
2016-12-21 12:50:00,119.3,119.3,119.27,119.27,1627.0,108.3118,108.3118,108.2845,108.2845,1627.0
2016-12-21 12:55:00,119.29,119.31,119.26,119.31,4682.0,108.3027,108.3208,108.2754,108.3208,4682.0
2016-12-21 13:00:00,119.28,119.29,119.23,119.24,1601.0,108.2936,108.3027,108.2482,108.2573,1601.0
2016-12-21 13:05:00,119.23,119.24,119.15,119.15,1000.0,108.2482,108.2573,108.1756,108.1756,1000.0
2016-12-21 13:10:00,119.15,119.19,119.14,119.18,3131.0,108.1756,108.2119,108.1665,108.2028,3131.0
2016-12-21 13:15:00,119.15,119.2,119.12,119.16,6550.0,108.1756,108.221,108.1483,108.1846,6550.0
2016-12-21 13:20:00,119.2,119.25,119.19,119.25,1178.0,108.221,108.2664,108.2119,108.2664,1178.0
2016-12-21 13:25:00,119.26,119.28,119.23,119.24,1900.0,108.2754,108.2936,108.2482,108.2573,1900.0
2016-12-21 13:30:00,119.23,119.26,119.18,119.23,2444.0,108.2482,108.2754,108.2028,108.2482,2444.0
2016-12-21 13:35:00,119.29,119.32,119.25,119.31,1711.0,108.3027,108.3299,108.2664,108.3208,1711.0
2016-12-21 13:40:00,119.29,119.29,119.21,119.26,2738.0,108.3027,108.3027,108.23,108.2754,2738.0
2016-12-21 13:45:00,119.27,119.5,119.23,119.5,11395.0,108.2845,108.4933,108.2482,108.4933,11395.0
2016-12-21 13:50:00,119.47,119.55,119.43,119.55,6719.0,108.4661,108.5387,108.4298,108.5387,6719.0
2016-12-21 13:55:00,119.57,119.59,119.49,119.54,5671.0,108.5569,108.575,108.4843,108.5296,5671.0
2016-12-21 14:00:00,119.53,119.59,119.5,119.59,5228.0,108.5206,108.575,108.4933,108.575,5228.0
2016-12-21 14:05:00,119.56,119.63,119.56,119.63,4671.0,108.5478,108.6114,108.5478,108.6114,4671.0
2016-12-21 14:10:00,119.63,119.63,119.58,119.61,962.0,108.6114,108.6114,108.566,108.5932,962.0
2016-12-21 14:15:00,119.63,119.66,119.6,119.66,5425.0,108.6114,108.6386,108.5841,108.6386,5425.0
2016-12-21 14:20:00,119.66,119.69,119.66,119.69,2789.0,108.6386,108.6658,108.6386,108.6658,2789.0
2016-12-21 14:25:00,119.72,119.8,119.72,119.78,7307.0,108.6931,108.7657,108.6931,108.7475,7307.0
2016-12-21 14:30:00,119.79,119.81,119.76,119.79,4950.0,108.7566,108.7748,108.7294,108.7566,4950.0
2016-12-21 14:35:00,119.79,119.82,119.76,119.81,7401.0,108.7566,108.7839,108.7294,108.7748,7401.0
2016-12-21 14:40:00,119.82,119.89,119.79,119.85,9560.0,108.7839,108.8474,108.7566,108.8111,9560.0
2016-12-21 14:45:00,119.86,119.89,119.82,119.88,13636.0,108.8202,108.8474,108.7839,108.8383,13636.0
2016-12-21 14:50:00,119.85,119.93,119.84,119.93,4601.0,108.8111,108.8837,108.802,108.8837,4601.0
2016-12-21 14:55:00,119.92,119.92,119.81,119.85,7305.0,108.8746,108.8746,108.7748,108.8111,7305.0
2016-12-21 15:00:00,119.85,119.9,119.8,119.8,9539.0,108.8111,108.8565,108.7657,108.7657,9539.0
2016-12-21 15:05:00,119.81,119.82,119.73,119.76,7340.0,108.7748,108.7839,108.7021,108.7294,7340.0
2016-12-21 15:10:00,119.75,119.75,119.71,119.74,8026.0,108.7203,108.7203,108.684,108.7112,8026.0
2016-12-21 15:15:00,119.74,119.74,119.64,119.68,8200.0,108.7112,108.7112,108.6204,108.6568,8200.0
2016-12-21 15:20:00,119.68,119.72,119.65,119.66,7938.0,108.6568,108.6931,108.6295,108.6386,7938.0
2016-12-21 15:25:00,119.67,119.7,119.64,119.66,7423.0,108.6477,108.6749,108.6204,108.6386,7423.0
2016-12-21 15:30:00,119.68,119.69,119.56,119.59,12250.0,108.6568,108.6658,108.5478,108.575,12250.0
2016-12-21 15:35:00,119.58,119.68,119.58,119.64,6916.0,108.566,108.6568,108.566,108.6204,6916.0
2016-12-21 15:40:00,119.65,119.65,119.58,119.58,6297.0,108.6295,108.6295,108.566,108.566,6297.0
2016-12-21 15:45:00,119.56,119.58,119.5,119.55,16366.0,108.5478,108.566,108.4933,108.5387,16366.0
2016-12-21 15:50:00,119.54,119.55,119.47,119.5,23236.0,108.5296,108.5387,108.4661,108.4933,23236.0
2016-12-21 15:55:00,119.48,119.51,119.4,119.4,58362.0,108.4752,108.5024,108.4025,108.4025,58362.0
2016-12-22 09:30:00,119.35,119.86,119.11,119.81,22913.0,108.3571,108.8202,108.1393,108.7748,22913.0
2016-12-22 09:35:00,119.76,120.5,119.7,120.4,33949.0,108.7294,109.4012,108.6749,109.3104,33949.0
2016-12-22 09:40:00,120.33,120.47,120.15,120.39,17701.0,109.2469,109.374,109.0835,109.3014,17701.0
2016-12-22 09:45:00,120.39,120.5,120.26,120.47,35571.0,109.3014,109.4012,109.1833,109.374,35571.0
2016-12-22 09:50:00,120.51,120.76,120.45,120.47,61114.0,109.4103,109.6373,109.3558,109.374,61114.0
2016-12-22 09:55:00,120.47,120.71,120.04,120.08,9043.0,109.374,109.5919,108.9836,109.0199,9043.0
2016-12-22 10:00:00,120.11,120.24,119.76,119.76,12424.0,109.0471,109.1652,108.7294,108.7294,12424.0
2016-12-22 10:05:00,119.73,120.04,119.73,119.9,11851.0,108.7021,108.9836,108.7021,108.8565,11851.0
2016-12-22 10:10:00,119.92,120.03,119.91,120.03,9450.0,108.8746,108.9745,108.8656,108.9745,9450.0
2016-12-22 10:15:00,120.03,120.17,120.02,120.17,9713.0,108.9745,109.1016,108.9654,109.1016,9713.0
2016-12-22 10:20:00,120.15,120.39,120.14,120.33,15099.0,109.0835,109.3014,109.0744,109.2469,15099.0
2016-12-22 10:25:00,120.26,120.3,120.13,120.2,17287.0,109.1833,109.2196,109.0653,109.1289,17287.0
2016-12-22 10:30:00,120.17,120.2,120.03,120.07,16593.0,109.1016,109.1289,108.9745,109.0108,16593.0
2016-12-22 10:35:00,120.1,120.15,119.99,120.0,8625.0,109.0381,109.0835,108.9382,108.9473,8625.0
2016-12-22 10:40:00,119.99,120.1,119.97,119.99,14059.0,108.9382,109.0381,108.92,108.9382,14059.0
2016-12-22 10:45:00,119.98,120.05,119.96,120.01,11479.0,108.9291,108.9927,108.911,108.9564,11479.0
2016-12-22 10:50:00,120.01,120.07,119.96,120.02,15616.0,108.9564,109.0108,108.911,108.9654,15616.0
2016-12-22 10:55:00,119.98,120.06,119.97,120.0,12523.0,108.9291,109.0018,108.92,108.9473,12523.0
2016-12-22 11:00:00,119.99,120.05,119.99,120.04,18608.0,108.9382,108.9927,108.9382,108.9836,18608.0
2016-12-22 11:05:00,120.03,120.06,119.99,120.01,13314.0,108.9745,109.0018,108.9382,108.9564,13314.0
2016-12-22 11:10:00,120.0,120.25,119.99,120.13,9096.0,108.9473,109.1743,108.9382,109.0653,9096.0
2016-12-22 11:15:00,120.13,120.25,120.08,120.25,13085.0,109.0653,109.1743,109.0199,109.1743,13085.0
2016-12-22 11:20:00,120.22,120.4,120.22,120.38,12921.0,109.147,109.3104,109.147,109.2923,12921.0
2016-12-22 11:25:00,120.35,120.42,120.35,120.42,6042.0,109.265,109.3286,109.265,109.3286,6042.0
2016-12-22 11:30:00,120.42,120.5,120.34,120.34,8866.0,109.3286,109.4012,109.256,109.256,8866.0
2016-12-22 11:35:00,120.34,120.36,120.24,120.32,4891.0,109.256,109.2741,109.1652,109.2378,4891.0
2016-12-22 11:40:00,120.28,120.37,120.28,120.37,5560.0,109.2015,109.2832,109.2015,109.2832,5560.0
2016-12-22 11:45:00,120.34,120.38,120.27,120.3,2900.0,109.256,109.2923,109.1924,109.2196,2900.0
2016-12-22 11:50:00,120.32,120.33,120.24,120.24,4788.0,109.2378,109.2469,109.1652,109.1652,4788.0
2016-12-22 11:55:00,120.25,120.26,120.18,120.19,6000.0,109.1743,109.1833,109.1107,109.1198,6000.0
2016-12-22 12:00:00,120.2,120.32,120.16,120.29,9710.0,109.1289,109.2378,109.0925,109.2106,9710.0
2016-12-22 12:05:00,120.3,120.31,120.23,120.25,10983.0,109.2196,109.2287,109.1561,109.1743,10983.0
2016-12-22 12:10:00,120.25,120.33,120.24,120.25,16692.0,109.1743,109.2469,109.1652,109.1743,16692.0
2016-12-22 12:15:00,120.25,120.29,120.22,120.24,6468.0,109.1743,109.2106,109.147,109.1652,6468.0
2016-12-22 12:20:00,120.22,120.27,120.11,120.14,5483.0,109.147,109.1924,109.0471,109.0744,5483.0
2016-12-22 12:25:00,120.12,120.23,120.12,120.2,5268.0,109.0562,109.1561,109.0562,109.1289,5268.0
2016-12-22 12:30:00,120.22,120.23,120.14,120.14,3795.0,109.147,109.1561,109.0744,109.0744,3795.0
2016-12-22 12:35:00,120.14,120.22,120.14,120.17,5714.0,109.0744,109.147,109.0744,109.1016,5714.0
2016-12-22 12:40:00,120.2,120.24,120.19,120.24,10467.0,109.1289,109.1652,109.1198,109.1652,10467.0
2016-12-22 12:45:00,120.22,120.27,120.19,120.25,4588.0,109.147,109.1924,109.1198,109.1743,4588.0
2016-12-22 12:50:00,120.29,120.29,120.24,120.24,2448.0,109.2106,109.2106,109.1652,109.1652,2448.0
2016-12-22 12:55:00,120.24,120.27,120.21,120.27,3450.0,109.1652,109.1924,109.1379,109.1924,3450.0
2016-12-22 13:00:00,120.23,120.23,120.18,120.21,8751.0,109.1561,109.1561,109.1107,109.1379,8751.0
2016-12-22 13:05:00,120.2,120.32,120.19,120.23,12783.0,109.1289,109.2378,109.1198,109.1561,12783.0
2016-12-22 13:10:00,120.21,120.23,120.19,120.23,2590.0,109.1379,109.1561,109.1198,109.1561,2590.0
2016-12-22 13:15:00,120.22,120.22,120.15,120.16,6289.0,109.147,109.147,109.0835,109.0925,6289.0
2016-12-22 13:20:00,120.16,120.16,120.09,120.14,6596.0,109.0925,109.0925,109.029,109.0744,6596.0
2016-12-22 13:25:00,120.1,120.17,120.1,120.15,11605.0,109.0381,109.1016,109.0381,109.0835,11605.0
2016-12-22 13:30:00,120.15,120.2,120.12,120.16,13639.0,109.0835,109.1289,109.0562,109.0925,13639.0
2016-12-22 13:35:00,120.14,120.17,120.14,120.16,6687.0,109.0744,109.1016,109.0744,109.0925,6687.0
2016-12-22 13:40:00,120.18,120.32,120.16,120.22,46940.0,109.1107,109.2378,109.0925,109.147,46940.0
2016-12-22 13:45:00,120.23,120.25,120.18,120.21,2503.0,109.1561,109.1743,109.1107,109.1379,2503.0
2016-12-22 13:50:00,120.2,120.28,120.18,120.27,4082.0,109.1289,109.2015,109.1107,109.1924,4082.0
2016-12-22 13:55:00,120.25,120.25,120.15,120.15,11048.0,109.1743,109.1743,109.0835,109.0835,11048.0
2016-12-22 14:00:00,120.16,120.26,120.16,120.22,9230.0,109.0925,109.1833,109.0925,109.147,9230.0
2016-12-22 14:05:00,120.24,120.25,120.18,120.19,7058.0,109.1652,109.1743,109.1107,109.1198,7058.0
2016-12-22 14:10:00,120.2,120.27,120.2,120.22,4300.0,109.1289,109.1924,109.1289,109.147,4300.0
2016-12-22 14:15:00,120.25,120.25,120.15,120.18,5477.0,109.1743,109.1743,109.0835,109.1107,5477.0
2016-12-22 14:20:00,120.18,120.23,120.18,120.21,5581.0,109.1107,109.1561,109.1107,109.1379,5581.0
2016-12-22 14:25:00,120.2,120.23,120.18,120.19,3102.0,109.1289,109.1561,109.1107,109.1198,3102.0
2016-12-22 14:30:00,120.18,120.24,120.18,120.19,4817.0,109.1107,109.1652,109.1107,109.1198,4817.0
2016-12-22 14:35:00,120.22,120.22,120.18,120.2,4264.0,109.147,109.147,109.1107,109.1289,4264.0
2016-12-22 14:40:00,120.2,120.29,120.19,120.26,8808.0,109.1289,109.2106,109.1198,109.1833,8808.0
2016-12-22 14:45:00,120.29,120.32,120.26,120.3,2703.0,109.2106,109.2378,109.1833,109.2196,2703.0
2016-12-22 14:50:00,120.3,120.41,120.25,120.36,3898.0,109.2196,109.3195,109.1743,109.2741,3898.0
2016-12-22 14:55:00,120.36,120.39,120.35,120.38,3200.0,109.2741,109.3014,109.265,109.2923,3200.0
2016-12-22 15:00:00,120.37,120.47,120.37,120.46,8625.0,109.2832,109.374,109.2832,109.3649,8625.0
2016-12-22 15:05:00,120.44,120.46,120.33,120.37,6411.0,109.3468,109.3649,109.2469,109.2832,6411.0
2016-12-22 15:10:00,120.34,120.38,120.31,120.38,6336.0,109.256,109.2923,109.2287,109.2923,6336.0
2016-12-22 15:15:00,120.38,120.4,120.34,120.36,5336.0,109.2923,109.3104,109.256,109.2741,5336.0
2016-12-22 15:20:00,120.35,120.44,120.33,120.42,8182.0,109.265,109.3468,109.2469,109.3286,8182.0
2016-12-22 15:25:00,120.42,120.57,120.42,120.56,9557.0,109.3286,109.4648,109.3286,109.4557,9557.0
2016-12-22 15:30:00,120.57,120.58,120.4,120.41,4269.0,109.4648,109.4739,109.3104,109.3195,4269.0
2016-12-22 15:35:00,120.45,120.46,120.36,120.36,8182.0,109.3558,109.3649,109.2741,109.2741,8182.0
2016-12-22 15:40:00,120.36,120.45,120.36,120.36,17384.0,109.2741,109.3558,109.2741,109.2741,17384.0
2016-12-22 15:45:00,120.39,120.45,120.37,120.39,20047.0,109.3014,109.3558,109.2832,109.3014,20047.0
2016-12-22 15:50:00,120.39,120.42,120.36,120.37,25921.0,109.3014,109.3286,109.2741,109.2832,25921.0
2016-12-22 15:55:00,120.37,120.51,120.3,120.47,62776.0,109.2832,109.4103,109.2196,109.374,62776.0
2016-12-23 09:30:00,120.3,120.61,120.2,120.61,12767.0,109.2196,109.5011,109.1289,109.5011,12767.0
2016-12-23 09:35:00,120.44,120.44,120.24,120.34,1585.0,109.3468,109.3468,109.1652,109.256,1585.0
2016-12-23 09:40:00,120.58,120.84,120.36,120.5,20642.0,109.4739,109.7099,109.2741,109.4012,20642.0
2016-12-23 09:45:00,120.33,120.74,120.32,120.62,5330.0,109.2469,109.6191,109.2378,109.5102,5330.0
2016-12-23 09:50:00,120.67,120.76,120.62,120.64,24301.0,109.5556,109.6373,109.5102,109.5283,24301.0
2016-12-23 09:55:00,120.63,120.8,120.55,120.55,3897.0,109.5193,109.6736,109.4466,109.4466,3897.0
2016-12-23 10:00:00,120.59,120.74,120.54,120.6,9008.0,109.4829,109.6191,109.4375,109.492,9008.0
2016-12-23 10:05:00,120.59,120.64,120.53,120.58,7628.0,109.4829,109.5283,109.4285,109.4739,7628.0
2016-12-23 10:10:00,120.62,120.65,120.59,120.6,2000.0,109.5102,109.5374,109.4829,109.492,2000.0
2016-12-23 10:15:00,120.6,120.76,120.6,120.72,3947.0,109.492,109.6373,109.492,109.601,3947.0
2016-12-23 10:20:00,120.68,120.79,120.68,120.79,2308.0,109.5646,109.6645,109.5646,109.6645,2308.0
2016-12-23 10:25:00,120.78,120.93,120.73,120.89,4618.0,109.6554,109.7916,109.61,109.7553,4618.0
2016-12-23 10:30:00,120.91,121.0,120.88,121.0,8000.0,109.7735,109.8552,109.7462,109.8552,8000.0
2016-12-23 10:35:00,121.0,121.1,120.88,120.9,5529.0,109.8552,109.946,109.7462,109.7644,5529.0
2016-12-23 10:40:00,120.95,120.96,120.86,120.92,6150.0,109.8098,109.8189,109.7281,109.7825,6150.0
2016-12-23 10:45:00,120.86,120.86,120.63,120.63,1900.0,109.7281,109.7281,109.5193,109.5193,1900.0
2016-12-23 10:50:00,120.64,120.68,120.62,120.67,6432.0,109.5283,109.5646,109.5102,109.5556,6432.0
2016-12-23 10:55:00,120.62,120.64,120.55,120.59,4439.0,109.5102,109.5283,109.4466,109.4829,4439.0
2016-12-23 11:00:00,120.59,120.63,120.49,120.55,16135.0,109.4829,109.5193,109.3921,109.4466,16135.0
2016-12-23 11:05:00,120.57,120.6,120.47,120.57,7750.0,109.4648,109.492,109.374,109.4648,7750.0
2016-12-23 11:10:00,120.54,120.66,120.53,120.54,1775.0,109.4375,109.5465,109.4285,109.4375,1775.0
2016-12-23 11:15:00,120.54,120.69,120.51,120.57,6763.0,109.4375,109.5737,109.4103,109.4648,6763.0
2016-12-23 11:20:00,120.56,120.74,120.54,120.64,4308.0,109.4557,109.6191,109.4375,109.5283,4308.0
2016-12-23 11:25:00,120.64,120.89,120.64,120.89,2142.0,109.5283,109.7553,109.5283,109.7553,2142.0
2016-12-23 11:30:00,120.84,120.99,120.84,120.99,800.0,109.7099,109.8461,109.7099,109.8461,800.0
2016-12-23 11:35:00,120.97,120.97,120.81,120.81,1600.0,109.8279,109.8279,109.6827,109.6827,1600.0
2016-12-23 11:40:00,120.88,120.96,120.82,120.82,3971.0,109.7462,109.8189,109.6918,109.6918,3971.0
2016-12-23 11:45:00,120.88,120.96,120.83,120.89,3060.0,109.7462,109.8189,109.7008,109.7553,3060.0
2016-12-23 11:50:00,120.84,120.89,120.8,120.83,1163.0,109.7099,109.7553,109.6736,109.7008,1163.0
2016-12-23 11:55:00,120.86,120.9,120.81,120.87,1836.0,109.7281,109.7644,109.6827,109.7371,1836.0
2016-12-23 12:00:00,120.84,120.87,120.7,120.72,3813.0,109.7099,109.7371,109.5828,109.601,3813.0
2016-12-23 12:05:00,120.72,120.72,120.63,120.63,3448.0,109.601,109.601,109.5193,109.5193,3448.0
2016-12-23 12:10:00,120.6,120.64,120.58,120.59,2112.0,109.492,109.5283,109.4739,109.4829,2112.0
2016-12-23 12:15:00,120.61,120.63,120.54,120.61,2239.0,109.5011,109.5193,109.4375,109.5011,2239.0
2016-12-23 12:20:00,120.6,120.63,120.58,120.59,700.0,109.492,109.5193,109.4739,109.4829,700.0
2016-12-23 12:25:00,120.58,120.62,120.54,120.58,3038.0,109.4739,109.5102,109.4375,109.4739,3038.0
2016-12-23 12:30:00,120.58,120.64,120.58,120.64,1517.0,109.4739,109.5283,109.4739,109.5283,1517.0
2016-12-23 12:35:00,120.65,120.65,120.62,120.62,1200.0,109.5374,109.5374,109.5102,109.5102,1200.0
2016-12-23 12:40:00,120.6,120.61,120.56,120.6,1658.0,109.492,109.5011,109.4557,109.492,1658.0
2016-12-23 12:45:00,120.61,120.64,120.61,120.64,1082.0,109.5011,109.5283,109.5011,109.5283,1082.0
2016-12-23 12:50:00,120.61,120.62,120.56,120.62,2950.0,109.5011,109.5102,109.4557,109.5102,2950.0
2016-12-23 12:55:00,120.59,120.6,120.56,120.59,3110.0,109.4829,109.492,109.4557,109.4829,3110.0
2016-12-23 13:00:00,120.58,120.62,120.57,120.6,2577.0,109.4739,109.5102,109.4648,109.492,2577.0
2016-12-23 13:05:00,120.6,120.62,120.58,120.6,5653.0,109.492,109.5102,109.4739,109.492,5653.0
2016-12-23 13:10:00,120.6,120.63,120.6,120.63,1421.0,109.492,109.5193,109.492,109.5193,1421.0
2016-12-23 13:15:00,120.61,120.64,120.59,120.63,1200.0,109.5011,109.5283,109.4829,109.5193,1200.0
2016-12-23 13:20:00,120.6,120.65,120.6,120.61,1000.0,109.492,109.5374,109.492,109.5011,1000.0
2016-12-23 13:25:00,120.61,120.63,120.59,120.59,1473.0,109.5011,109.5193,109.4829,109.4829,1473.0
2016-12-23 13:30:00,120.59,120.64,120.59,120.59,2698.0,109.4829,109.5283,109.4829,109.4829,2698.0
2016-12-23 13:35:00,120.6,120.65,120.59,120.63,1348.0,109.492,109.5374,109.4829,109.5193,1348.0
2016-12-23 13:40:00,120.62,120.65,120.6,120.6,1412.0,109.5102,109.5374,109.492,109.492,1412.0
2016-12-23 13:45:00,120.63,120.63,120.6,120.62,1283.0,109.5193,109.5193,109.492,109.5102,1283.0
2016-12-23 13:50:00,120.62,120.63,120.59,120.62,1746.0,109.5102,109.5193,109.4829,109.5102,1746.0
2016-12-23 13:55:00,120.63,120.63,120.58,120.58,2961.0,109.5193,109.5193,109.4739,109.4739,2961.0
2016-12-23 14:00:00,120.59,120.61,120.58,120.61,2400.0,109.4829,109.5011,109.4739,109.5011,2400.0
2016-12-23 14:05:00,120.61,120.63,120.58,120.63,5420.0,109.5011,109.5193,109.4739,109.5193,5420.0
2016-12-23 14:10:00,120.63,120.67,120.63,120.65,2156.0,109.5193,109.5556,109.5193,109.5374,2156.0
2016-12-23 14:15:00,120.63,120.63,120.6,120.6,500.0,109.5193,109.5193,109.492,109.492,500.0
2016-12-23 14:20:00,120.6,120.62,120.58,120.62,3087.0,109.492,109.5102,109.4739,109.5102,3087.0
2016-12-23 14:25:00,120.64,120.64,120.58,120.6,1622.0,109.5283,109.5283,109.4739,109.492,1622.0
2016-12-23 14:30:00,120.58,120.64,120.58,120.64,6018.0,109.4739,109.5283,109.4739,109.5283,6018.0
2016-12-23 14:35:00,120.64,120.66,120.62,120.66,2376.0,109.5283,109.5465,109.5102,109.5465,2376.0
2016-12-23 14:40:00,120.67,120.67,120.61,120.62,2650.0,109.5556,109.5556,109.5011,109.5102,2650.0
2016-12-23 14:45:00,120.61,120.63,120.58,120.6,2434.0,109.5011,109.5193,109.4739,109.492,2434.0
2016-12-23 14:50:00,120.6,120.62,120.59,120.6,2671.0,109.492,109.5102,109.4829,109.492,2671.0
2016-12-23 14:55:00,120.6,120.62,120.58,120.59,4980.0,109.492,109.5102,109.4739,109.4829,4980.0
2016-12-23 15:00:00,120.6,120.61,120.59,120.6,1992.0,109.492,109.5011,109.4829,109.492,1992.0
2016-12-23 15:05:00,120.6,120.61,120.57,120.6,5364.0,109.492,109.5011,109.4648,109.492,5364.0
2016-12-23 15:10:00,120.6,120.6,120.57,120.58,2299.0,109.492,109.492,109.4648,109.4739,2299.0
2016-12-23 15:15:00,120.58,120.64,120.57,120.6,4240.0,109.4739,109.5283,109.4648,109.492,4240.0
2016-12-23 15:20:00,120.63,120.63,120.58,120.6,13656.0,109.5193,109.5193,109.4739,109.492,13656.0
2016-12-23 15:25:00,120.61,120.62,120.58,120.59,6287.0,109.5011,109.5102,109.4739,109.4829,6287.0
2016-12-23 15:30:00,120.59,120.6,120.57,120.6,5117.0,109.4829,109.492,109.4648,109.492,5117.0
2016-12-23 15:35:00,120.6,120.61,120.58,120.6,3679.0,109.492,109.5011,109.4739,109.492,3679.0
2016-12-23 15:40:00,120.6,120.7,120.6,120.7,8416.0,109.492,109.5828,109.492,109.5828,8416.0
2016-12-23 15:45:00,120.71,120.71,120.58,120.64,7009.0,109.5919,109.5919,109.4739,109.5283,7009.0
2016-12-23 15:50:00,120.64,120.76,120.64,120.76,12647.0,109.5283,109.6373,109.5283,109.6373,12647.0
2016-12-23 15:55:00,120.75,120.8,120.74,120.76,20350.0,109.6282,109.6736,109.6191,109.6373,20350.0
2016-12-27 09:30:00,121.06,121.2,120.67,121.2,7045.0,109.9096,110.0368,109.5556,110.0368,7045.0
2016-12-27 09:35:00,121.15,121.25,121.01,121.16,3418.0,109.9914,110.0821,109.8643,110.0004,3418.0
2016-12-27 09:40:00,121.26,121.37,121.14,121.37,1600.0,110.0912,110.1911,109.9823,110.1911,1600.0
2016-12-27 09:45:00,121.37,121.5,121.32,121.43,4257.0,110.1911,110.3091,110.1457,110.2456,4257.0
2016-12-27 09:50:00,121.5,121.5,121.34,121.34,1100.0,110.3091,110.3091,110.1639,110.1639,1100.0
2016-12-27 09:55:00,121.31,121.32,121.11,121.11,2575.0,110.1366,110.1457,109.955,109.955,2575.0
2016-12-27 10:00:00,121.23,121.27,121.13,121.24,2379.0,110.064,110.1003,109.9732,110.0731,2379.0
2016-12-27 10:05:00,121.26,121.3,121.15,121.25,5389.0,110.0912,110.1275,109.9914,110.0821,5389.0
2016-12-27 10:10:00,121.22,121.3,121.18,121.3,501.0,110.0549,110.1275,110.0186,110.1275,501.0
2016-12-27 10:15:00,121.3,121.3,120.95,120.95,14839.0,110.1275,110.1275,109.8098,109.8098,14839.0
2016-12-27 10:20:00,121.02,121.06,120.93,120.95,2660.0,109.8733,109.9096,109.7916,109.8098,2660.0
2016-12-27 10:25:00,120.91,120.92,120.79,120.79,3801.0,109.7735,109.7825,109.6645,109.6645,3801.0
2016-12-27 10:30:00,120.81,120.82,120.77,120.82,400.0,109.6827,109.6918,109.6464,109.6918,400.0
2016-12-27 10:35:00,120.78,120.8,120.7,120.77,6828.0,109.6554,109.6736,109.5828,109.6464,6828.0
2016-12-27 10:40:00,120.78,120.96,120.77,120.95,2343.0,109.6554,109.8189,109.6464,109.8098,2343.0
2016-12-27 10:45:00,120.93,120.95,120.85,120.88,5173.0,109.7916,109.8098,109.719,109.7462,5173.0
2016-12-27 10:50:00,120.91,120.95,120.87,120.91,3126.0,109.7735,109.8098,109.7371,109.7735,3126.0
2016-12-27 10:55:00,120.87,120.94,120.84,120.94,2096.0,109.7371,109.8007,109.7099,109.8007,2096.0
2016-12-27 11:00:00,120.94,120.95,120.89,120.95,8532.0,109.8007,109.8098,109.7553,109.8098,8532.0
2016-12-27 11:05:00,120.89,120.89,120.84,120.84,814.0,109.7553,109.7553,109.7099,109.7099,814.0
2016-12-27 11:10:00,120.87,120.9,120.79,120.79,3308.0,109.7371,109.7644,109.6645,109.6645,3308.0
2016-12-27 11:15:00,120.83,120.83,120.75,120.79,4608.0,109.7008,109.7008,109.6282,109.6645,4608.0
2016-12-27 11:20:00,120.81,120.82,120.79,120.79,4062.0,109.6827,109.6918,109.6645,109.6645,4062.0
2016-12-27 11:25:00,120.82,120.83,120.79,120.8,1997.0,109.6918,109.7008,109.6645,109.6736,1997.0
2016-12-27 11:30:00,120.8,120.85,120.78,120.83,3486.0,109.6736,109.719,109.6554,109.7008,3486.0
2016-12-27 11:35:00,120.82,120.83,120.78,120.8,1900.0,109.6918,109.7008,109.6554,109.6736,1900.0
2016-12-27 11:40:00,120.78,120.81,120.78,120.79,6850.0,109.6554,109.6827,109.6554,109.6645,6850.0
2016-12-27 11:45:00,120.78,120.86,120.78,120.86,3266.0,109.6554,109.7281,109.6554,109.7281,3266.0
2016-12-27 11:50:00,120.81,120.85,120.77,120.8,2811.0,109.6827,109.719,109.6464,109.6736,2811.0
2016-12-27 11:55:00,120.78,120.84,120.77,120.84,800.0,109.6554,109.7099,109.6464,109.7099,800.0
2016-12-27 12:00:00,120.84,120.84,120.76,120.78,2491.0,109.7099,109.7099,109.6373,109.6554,2491.0
2016-12-27 12:05:00,120.77,120.86,120.75,120.84,6938.0,109.6464,109.7281,109.6282,109.7099,6938.0
2016-12-27 12:10:00,120.85,120.9,120.84,120.87,1436.0,109.719,109.7644,109.7099,109.7371,1436.0
2016-12-27 12:15:00,120.85,120.88,120.8,120.88,700.0,109.719,109.7462,109.6736,109.7462,700.0
2016-12-27 12:20:00,120.85,120.85,120.81,120.81,500.0,109.719,109.719,109.6827,109.6827,500.0
2016-12-27 12:25:00,120.81,120.94,120.81,120.93,2632.0,109.6827,109.8007,109.6827,109.7916,2632.0
2016-12-27 12:30:00,120.96,120.96,120.91,120.96,705.0,109.8189,109.8189,109.7735,109.8189,705.0
2016-12-27 12:35:00,120.93,120.93,120.88,120.89,5893.0,109.7916,109.7916,109.7462,109.7553,5893.0
2016-12-27 12:40:00,120.81,120.92,120.81,120.92,2000.0,109.6827,109.7825,109.6827,109.7825,2000.0
2016-12-27 12:45:00,120.91,120.91,120.8,120.84,1600.0,109.7735,109.7735,109.6736,109.7099,1600.0
2016-12-27 12:50:00,120.83,120.87,120.82,120.86,1418.0,109.7008,109.7371,109.6918,109.7281,1418.0
2016-12-27 12:55:00,120.83,120.85,120.8,120.82,4374.0,109.7008,109.719,109.6736,109.6918,4374.0
2016-12-27 13:00:00,120.84,120.86,120.8,120.86,3501.0,109.7099,109.7281,109.6736,109.7281,3501.0
2016-12-27 13:05:00,120.87,120.95,120.87,120.91,1000.0,109.7371,109.8098,109.7371,109.7735,1000.0
2016-12-27 13:10:00,120.96,120.96,120.9,120.9,1300.0,109.8189,109.8189,109.7644,109.7644,1300.0
2016-12-27 13:15:00,120.89,120.89,120.84,120.84,1131.0,109.7553,109.7553,109.7099,109.7099,1131.0
2016-12-27 13:20:00,120.88,120.88,120.85,120.86,2636.0,109.7462,109.7462,109.719,109.7281,2636.0
2016-12-27 13:25:00,120.86,120.87,120.85,120.87,329.0,109.7281,109.7371,109.719,109.7371,329.0
2016-12-27 13:30:00,120.86,120.87,120.85,120.87,1995.0,109.7281,109.7371,109.719,109.7371,1995.0
2016-12-27 13:35:00,120.87,121.03,120.87,121.03,3710.0,109.7371,109.8824,109.7371,109.8824,3710.0
2016-12-27 13:40:00,121.03,121.03,120.97,121.0,3188.0,109.8824,109.8824,109.8279,109.8552,3188.0
2016-12-27 13:45:00,121.02,121.04,120.97,121.03,4002.0,109.8733,109.8915,109.8279,109.8824,4002.0
2016-12-27 13:50:00,121.02,121.03,120.99,120.99,2194.0,109.8733,109.8824,109.8461,109.8461,2194.0
2016-12-27 13:55:00,121.0,121.0,120.92,120.93,1575.0,109.8552,109.8552,109.7825,109.7916,1575.0
2016-12-27 14:00:00,120.94,120.95,120.93,120.94,814.0,109.8007,109.8098,109.7916,109.8007,814.0
2016-12-27 14:05:00,120.92,120.95,120.91,120.92,1374.0,109.7825,109.8098,109.7735,109.7825,1374.0
2016-12-27 14:10:00,120.96,120.96,120.92,120.93,2684.0,109.8189,109.8189,109.7825,109.7916,2684.0
2016-12-27 14:15:00,120.9,120.92,120.88,120.92,1723.0,109.7644,109.7825,109.7462,109.7825,1723.0
2016-12-27 14:20:00,120.93,120.95,120.9,120.92,2110.0,109.7916,109.8098,109.7644,109.7825,2110.0
2016-12-27 14:25:00,120.94,120.95,120.92,120.95,3028.0,109.8007,109.8098,109.7825,109.8098,3028.0
2016-12-27 14:30:00,120.93,121.01,120.91,121.01,7289.0,109.7916,109.8643,109.7735,109.8643,7289.0
2016-12-27 14:35:00,121.0,121.04,121.0,121.04,1758.0,109.8552,109.8915,109.8552,109.8915,1758.0
2016-12-27 14:40:00,121.02,121.05,121.0,121.03,1807.0,109.8733,109.9006,109.8552,109.8824,1807.0
2016-12-27 14:45:00,121.01,121.1,121.01,121.1,1448.0,109.8643,109.946,109.8643,109.946,1448.0
2016-12-27 14:50:00,121.14,121.14,121.11,121.12,1098.0,109.9823,109.9823,109.955,109.9641,1098.0
2016-12-27 14:55:00,121.12,121.12,121.06,121.07,3349.0,109.9641,109.9641,109.9096,109.9187,3349.0
2016-12-27 15:00:00,121.06,121.09,121.05,121.09,2086.0,109.9096,109.9369,109.9006,109.9369,2086.0
2016-12-27 15:05:00,121.07,121.1,121.03,121.03,4030.0,109.9187,109.946,109.8824,109.8824,4030.0
2016-12-27 15:10:00,120.99,120.99,120.94,120.94,1825.0,109.8461,109.8461,109.8007,109.8007,1825.0
2016-12-27 15:15:00,120.94,120.96,120.91,120.93,2894.0,109.8007,109.8189,109.7735,109.7916,2894.0
2016-12-27 15:20:00,120.93,120.94,120.84,120.86,9925.0,109.7916,109.8007,109.7099,109.7281,9925.0
2016-12-27 15:25:00,120.85,120.89,120.8,120.89,11446.0,109.719,109.7553,109.6736,109.7553,11446.0
2016-12-27 15:30:00,120.89,120.9,120.87,120.89,2663.0,109.7553,109.7644,109.7371,109.7553,2663.0
2016-12-27 15:35:00,120.9,120.94,120.89,120.94,8449.0,109.7644,109.8007,109.7553,109.8007,8449.0
2016-12-27 15:40:00,120.94,121.0,120.91,121.0,6726.0,109.8007,109.8552,109.7735,109.8552,6726.0
2016-12-27 15:45:00,120.97,120.99,120.86,120.89,14387.0,109.8279,109.8461,109.7281,109.7553,14387.0
2016-12-27 15:50:00,120.9,120.9,120.85,120.85,6320.0,109.7644,109.7644,109.719,109.719,6320.0
2016-12-27 15:55:00,120.85,120.85,120.74,120.84,22755.0,109.719,109.719,109.6191,109.7099,22755.0
2016-12-28 09:30:00,120.26,120.64,120.06,120.58,15213.0,109.5704,109.9166,109.3882,109.862,15213.0
2016-12-28 09:35:00,120.51,120.52,120.21,120.46,6600.0,109.7982,109.8073,109.5249,109.7526,6600.0
2016-12-28 09:40:00,120.29,120.48,120.16,120.32,10939.0,109.5977,109.7709,109.4793,109.6251,10939.0
2016-12-28 09:45:00,120.31,120.65,120.27,120.65,19550.0,109.616,109.9257,109.5795,109.9257,19550.0
2016-12-28 09:50:00,120.68,120.68,120.3,120.34,29004.0,109.9531,109.9531,109.6069,109.6433,29004.0
2016-12-28 09:55:00,120.41,120.44,120.33,120.4,5302.0,109.7071,109.7344,109.6342,109.698,5302.0
2016-12-28 10:00:00,120.41,120.41,120.25,120.38,23535.0,109.7071,109.7071,109.5613,109.6797,23535.0
2016-12-28 10:05:00,120.39,120.51,120.39,120.44,21498.0,109.6889,109.7982,109.6889,109.7344,21498.0
2016-12-28 10:10:00,120.41,120.53,120.31,120.53,3515.0,109.7071,109.8164,109.616,109.8164,3515.0
2016-12-28 10:15:00,120.54,120.67,120.46,120.6,37531.0,109.8255,109.944,109.7526,109.8802,37531.0
2016-12-28 10:20:00,120.63,120.86,120.61,120.86,2380.0,109.9075,110.1171,109.8893,110.1171,2380.0
2016-12-28 10:25:00,120.88,120.99,120.84,120.94,2300.0,110.1353,110.2355,110.0989,110.19,2300.0
2016-12-28 10:30:00,120.92,120.98,120.79,120.82,5407.0,110.1717,110.2264,110.0533,110.0806,5407.0
2016-12-28 10:35:00,120.85,120.87,120.76,120.79,2611.0,110.108,110.1262,110.026,110.0533,2611.0
2016-12-28 10:40:00,120.78,120.78,120.62,120.62,2775.0,110.0442,110.0442,109.8984,109.8984,2775.0
2016-12-28 10:45:00,120.61,120.61,120.54,120.6,2187.0,109.8893,109.8893,109.8255,109.8802,2187.0
2016-12-28 10:50:00,120.57,120.57,120.45,120.48,1840.0,109.8529,109.8529,109.7435,109.7709,1840.0
2016-12-28 10:55:00,120.47,120.62,120.47,120.61,5376.0,109.7617,109.8984,109.7617,109.8893,5376.0
2016-12-28 11:00:00,120.62,120.75,120.59,120.75,10623.0,109.8984,110.0169,109.8711,110.0169,10623.0
2016-12-28 11:05:00,120.78,120.83,120.77,120.78,2415.0,110.0442,110.0897,110.0351,110.0442,2415.0
2016-12-28 11:10:00,120.81,120.85,120.79,120.85,1531.0,110.0715,110.108,110.0533,110.108,1531.0
2016-12-28 11:15:00,120.84,120.85,120.71,120.74,2844.0,110.0989,110.108,109.9804,110.0077,2844.0
2016-12-28 11:20:00,120.76,120.81,120.76,120.81,2784.0,110.026,110.0715,110.026,110.0715,2784.0
2016-12-28 11:25:00,120.78,120.82,120.71,120.82,3434.0,110.0442,110.0806,109.9804,110.0806,3434.0
2016-12-28 11:30:00,120.82,120.9,120.82,120.86,2600.0,110.0806,110.1535,110.0806,110.1171,2600.0
2016-12-28 11:35:00,120.79,120.88,120.77,120.83,1835.0,110.0533,110.1353,110.0351,110.0897,1835.0
2016-12-28 11:40:00,120.85,120.87,120.8,120.82,1973.0,110.108,110.1262,110.0624,110.0806,1973.0
2016-12-28 11:45:00,120.79,120.84,120.77,120.82,7047.0,110.0533,110.0989,110.0351,110.0806,7047.0
2016-12-28 11:50:00,120.82,120.92,120.82,120.84,9114.0,110.0806,110.1717,110.0806,110.0989,9114.0
2016-12-28 11:55:00,120.84,120.84,120.7,120.7,1837.0,110.0989,110.0989,109.9713,109.9713,1837.0
2016-12-28 12:00:00,120.69,120.7,120.54,120.59,11524.0,109.9622,109.9713,109.8255,109.8711,11524.0
2016-12-28 12:05:00,120.58,120.6,120.46,120.52,4580.0,109.862,109.8802,109.7526,109.8073,4580.0
2016-12-28 12:10:00,120.54,120.54,120.4,120.4,1150.0,109.8255,109.8255,109.698,109.698,1150.0
2016-12-28 12:15:00,120.36,120.45,120.27,120.4,9916.0,109.6615,109.7435,109.5795,109.698,9916.0
2016-12-28 12:20:00,120.4,120.41,120.36,120.4,8215.0,109.698,109.7071,109.6615,109.698,8215.0
2016-12-28 12:25:00,120.41,120.44,120.4,120.41,525.0,109.7071,109.7344,109.698,109.7071,525.0
2016-12-28 12:30:00,120.41,120.43,120.37,120.43,7944.0,109.7071,109.7253,109.6706,109.7253,7944.0
2016-12-28 12:35:00,120.45,120.45,120.38,120.4,8700.0,109.7435,109.7435,109.6797,109.698,8700.0
2016-12-28 12:40:00,120.39,120.42,120.33,120.4,18254.0,109.6889,109.7162,109.6342,109.698,18254.0
2016-12-28 12:45:00,120.38,120.4,120.37,120.4,7500.0,109.6797,109.698,109.6706,109.698,7500.0
2016-12-28 12:50:00,120.4,120.41,120.39,120.4,3022.0,109.698,109.7071,109.6889,109.698,3022.0
2016-12-28 12:55:00,120.4,120.45,120.39,120.43,3536.0,109.698,109.7435,109.6889,109.7253,3536.0
2016-12-28 13:00:00,120.46,120.46,120.39,120.46,2175.0,109.7526,109.7526,109.6889,109.7526,2175.0
2016-12-28 13:05:00,120.44,120.45,120.39,120.42,2200.0,109.7344,109.7435,109.6889,109.7162,2200.0
2016-12-28 13:10:00,120.39,120.44,120.38,120.44,1812.0,109.6889,109.7344,109.6797,109.7344,1812.0
2016-12-28 13:15:00,120.42,120.42,120.4,120.41,1460.0,109.7162,109.7162,109.698,109.7071,1460.0
2016-12-28 13:20:00,120.4,120.46,120.39,120.43,3002.0,109.698,109.7526,109.6889,109.7253,3002.0
2016-12-28 13:25:00,120.45,120.45,120.37,120.38,3065.0,109.7435,109.7435,109.6706,109.6797,3065.0
2016-12-28 13:30:00,120.35,120.39,120.35,120.36,3692.0,109.6524,109.6889,109.6524,109.6615,3692.0
2016-12-28 13:35:00,120.36,120.39,120.35,120.36,2743.0,109.6615,109.6889,109.6524,109.6615,2743.0
2016-12-28 13:40:00,120.38,120.38,120.33,120.35,2246.0,109.6797,109.6797,109.6342,109.6524,2246.0
2016-12-28 13:45:00,120.35,120.37,120.24,120.26,7200.0,109.6524,109.6706,109.5522,109.5704,7200.0
2016-12-28 13:50:00,120.28,120.31,120.26,120.26,3800.0,109.5886,109.616,109.5704,109.5704,3800.0
2016-12-28 13:55:00,120.3,120.3,120.23,120.25,3250.0,109.6069,109.6069,109.5431,109.5613,3250.0
2016-12-28 14:00:00,120.22,120.25,120.18,120.19,4069.0,109.534,109.5613,109.4975,109.5066,4069.0
2016-12-28 14:05:00,120.17,120.18,120.1,120.12,4800.0,109.4884,109.4975,109.4246,109.4429,4800.0
2016-12-28 14:10:00,120.12,120.14,120.0,120.03,5918.0,109.4429,109.4611,109.3335,109.3609,5918.0
2016-12-28 14:15:00,120.0,120.02,119.98,120.0,3000.0,109.3335,109.3517,109.3153,109.3335,3000.0
2016-12-28 14:20:00,120.02,120.04,120.01,120.04,3424.0,109.3517,109.37,109.3426,109.37,3424.0
2016-12-28 14:25:00,120.03,120.1,120.02,120.1,4325.0,109.3609,109.4246,109.3517,109.4246,4325.0
2016-12-28 14:30:00,120.12,120.12,120.04,120.07,3256.0,109.4429,109.4429,109.37,109.3973,3256.0
2016-12-28 14:35:00,120.04,120.14,120.04,120.07,4528.0,109.37,109.4611,109.37,109.3973,4528.0
2016-12-28 14:40:00,120.06,120.09,120.02,120.02,8900.0,109.3882,109.4155,109.3517,109.3517,8900.0
2016-12-28 14:45:00,120.0,120.04,120.0,120.01,5404.0,109.3335,109.37,109.3335,109.3426,5404.0
2016-12-28 14:50:00,120.0,120.07,119.99,120.06,3604.0,109.3335,109.3973,109.3244,109.3882,3604.0
2016-12-28 14:55:00,120.12,120.13,120.05,120.05,57948.0,109.4429,109.452,109.3791,109.3791,57948.0
2016-12-28 15:00:00,120.08,120.21,120.04,120.21,7267.0,109.4064,109.5249,109.37,109.5249,7267.0
2016-12-28 15:05:00,120.18,120.22,120.1,120.1,6722.0,109.4975,109.534,109.4246,109.4246,6722.0
2016-12-28 15:10:00,120.09,120.1,120.03,120.06,8601.0,109.4155,109.4246,109.3609,109.3882,8601.0
2016-12-28 15:15:00,120.07,120.12,120.01,120.09,11300.0,109.3973,109.4429,109.3426,109.4155,11300.0
2016-12-28 15:20:00,120.1,120.13,120.07,120.1,5178.0,109.4246,109.452,109.3973,109.4246,5178.0
2016-12-28 15:25:00,120.1,120.11,120.08,120.1,12663.0,109.4246,109.4337,109.4064,109.4246,12663.0
2016-12-28 15:30:00,120.09,120.1,120.03,120.09,11613.0,109.4155,109.4246,109.3609,109.4155,11613.0
2016-12-28 15:35:00,120.08,120.11,120.05,120.1,18243.0,109.4064,109.4337,109.3791,109.4246,18243.0
2016-12-28 15:40:00,120.1,120.1,120.01,120.04,27741.0,109.4246,109.4246,109.3426,109.37,27741.0
2016-12-28 15:45:00,120.03,120.07,119.98,119.98,29847.0,109.3609,109.3973,109.3153,109.3153,29847.0
2016-12-28 15:50:00,119.98,120.04,119.91,119.97,51106.0,109.3153,109.37,109.2515,109.3062,51106.0
2016-12-28 15:55:00,119.96,119.99,119.85,119.89,78090.0,109.2971,109.3244,109.1969,109.2333,78090.0
2016-12-29 09:30:00,120.31,120.36,120.31,120.36,7782.0,109.616,109.6615,109.616,109.6615,7782.0
2016-12-29 09:35:00,120.24,120.57,120.18,120.51,3300.0,109.5522,109.8529,109.4975,109.7982,3300.0
2016-12-29 09:40:00,120.5,120.64,120.38,120.38,6676.0,109.7891,109.9166,109.6797,109.6797,6676.0
2016-12-29 09:45:00,120.39,120.47,120.36,120.38,2100.0,109.6889,109.7617,109.6615,109.6797,2100.0
2016-12-29 09:50:00,120.25,120.36,120.22,120.34,3750.0,109.5613,109.6615,109.534,109.6433,3750.0
2016-12-29 09:55:00,120.24,120.26,120.01,120.08,2600.0,109.5522,109.5704,109.3426,109.4064,2600.0
2016-12-29 10:00:00,120.16,120.25,120.09,120.18,3549.0,109.4793,109.5613,109.4155,109.4975,3549.0
2016-12-29 10:05:00,120.16,120.22,120.09,120.21,3572.0,109.4793,109.534,109.4155,109.5249,3572.0
2016-12-29 10:10:00,120.26,120.54,120.21,120.47,4462.0,109.5704,109.8255,109.5249,109.7617,4462.0
2016-12-29 10:15:00,120.47,120.67,120.44,120.65,5435.0,109.7617,109.944,109.7344,109.9257,5435.0
2016-12-29 10:20:00,120.62,120.77,120.54,120.68,12944.0,109.8984,110.0351,109.8255,109.9531,12944.0
2016-12-29 10:25:00,120.75,120.93,120.75,120.82,2600.0,110.0169,110.1809,110.0169,110.0806,2600.0
2016-12-29 10:30:00,120.85,121.09,120.85,120.93,10720.0,110.108,110.3266,110.108,110.1809,10720.0
2016-12-29 10:35:00,120.94,120.99,120.91,120.97,7050.0,110.19,110.2355,110.1626,110.2173,7050.0
2016-12-29 10:40:00,120.97,121.03,120.96,121.03,2576.0,110.2173,110.272,110.2082,110.272,2576.0
2016-12-29 10:45:00,121.0,121.01,120.81,120.86,5098.0,110.2446,110.2537,110.0715,110.1171,5098.0
2016-12-29 10:50:00,120.9,120.9,120.8,120.82,2910.0,110.1535,110.1535,110.0624,110.0806,2910.0
2016-12-29 10:55:00,120.81,120.84,120.74,120.74,2450.0,110.0715,110.0989,110.0077,110.0077,2450.0
2016-12-29 11:00:00,120.76,120.8,120.67,120.67,3838.0,110.026,110.0624,109.944,109.944,3838.0
2016-12-29 11:05:00,120.61,120.65,120.55,120.65,7500.0,109.8893,109.9257,109.8346,109.9257,7500.0
2016-12-29 11:10:00,120.65,120.68,120.59,120.59,1706.0,109.9257,109.9531,109.8711,109.8711,1706.0
2016-12-29 11:15:00,120.62,120.7,120.59,120.68,2760.0,109.8984,109.9713,109.8711,109.9531,2760.0
2016-12-29 11:20:00,120.69,120.7,120.58,120.65,2957.0,109.9622,109.9713,109.862,109.9257,2957.0
2016-12-29 11:25:00,120.65,120.82,120.65,120.82,3650.0,109.9257,110.0806,109.9257,110.0806,3650.0
2016-12-29 11:30:00,120.85,120.9,120.79,120.89,3528.0,110.108,110.1535,110.0533,110.1444,3528.0
2016-12-29 11:35:00,120.96,120.97,120.84,120.84,1280.0,110.2082,110.2173,110.0989,110.0989,1280.0
2016-12-29 11:40:00,120.84,120.84,120.77,120.77,1249.0,110.0989,110.0989,110.0351,110.0351,1249.0
2016-12-29 11:45:00,120.7,120.76,120.69,120.71,2400.0,109.9713,110.026,109.9622,109.9804,2400.0
2016-12-29 11:50:00,120.7,120.7,120.58,120.59,3997.0,109.9713,109.9713,109.862,109.8711,3997.0
2016-12-29 11:55:00,120.6,120.6,120.5,120.5,2900.0,109.8802,109.8802,109.7891,109.7891,2900.0
2016-12-29 12:00:00,120.54,120.6,120.51,120.51,3874.0,109.8255,109.8802,109.7982,109.7982,3874.0
2016-12-29 12:05:00,120.5,120.53,120.31,120.31,1500.0,109.7891,109.8164,109.616,109.616,1500.0
2016-12-29 12:10:00,120.29,120.32,120.24,120.32,4314.0,109.5977,109.6251,109.5522,109.6251,4314.0
2016-12-29 12:15:00,120.33,120.58,120.33,120.54,3378.0,109.6342,109.862,109.6342,109.8255,3378.0
2016-12-29 12:20:00,120.57,120.66,120.55,120.58,3986.0,109.8529,109.9349,109.8346,109.862,3986.0
2016-12-29 12:25:00,120.63,120.69,120.63,120.63,2500.0,109.9075,109.9622,109.9075,109.9075,2500.0
2016-12-29 12:30:00,120.65,120.72,120.6,120.6,6100.0,109.9257,109.9895,109.8802,109.8802,6100.0
2016-12-29 12:35:00,120.61,120.61,120.53,120.55,4800.0,109.8893,109.8893,109.8164,109.8346,4800.0
2016-12-29 12:40:00,120.56,120.62,120.56,120.58,2804.0,109.8437,109.8984,109.8437,109.862,2804.0
2016-12-29 12:45:00,120.59,120.66,120.56,120.66,5243.0,109.8711,109.9349,109.8437,109.9349,5243.0
2016-12-29 12:50:00,120.65,120.69,120.63,120.65,2794.0,109.9257,109.9622,109.9075,109.9257,2794.0
2016-12-29 12:55:00,120.64,120.67,120.5,120.5,4174.0,109.9166,109.944,109.7891,109.7891,4174.0
2016-12-29 13:00:00,120.5,120.6,120.46,120.58,13595.0,109.7891,109.8802,109.7526,109.862,13595.0
2016-12-29 13:05:00,120.58,120.68,120.57,120.66,4922.0,109.862,109.9531,109.8529,109.9349,4922.0
2016-12-29 13:10:00,120.65,120.74,120.64,120.74,4550.0,109.9257,110.0077,109.9166,110.0077,4550.0
2016-12-29 13:15:00,120.74,120.79,120.73,120.78,4365.0,110.0077,110.0533,109.9986,110.0442,4365.0
2016-12-29 13:20:00,120.76,120.88,120.76,120.86,6713.0,110.026,110.1353,110.026,110.1171,6713.0
2016-12-29 13:25:00,120.85,120.88,120.84,120.86,8000.0,110.108,110.1353,110.0989,110.1171,8000.0
2016-12-29 13:30:00,120.85,120.91,120.83,120.83,9174.0,110.108,110.1626,110.0897,110.0897,9174.0
2016-12-29 13:35:00,120.83,120.87,120.83,120.86,4598.0,110.0897,110.1262,110.0897,110.1171,4598.0
2016-12-29 13:40:00,120.85,120.85,120.81,120.85,3200.0,110.108,110.108,110.0715,110.108,3200.0
2016-12-29 13:45:00,120.85,120.85,120.82,120.82,2819.0,110.108,110.108,110.0806,110.0806,2819.0
2016-12-29 13:50:00,120.82,120.85,120.79,120.85,4097.0,110.0806,110.108,110.0533,110.108,4097.0
2016-12-29 13:55:00,120.84,120.88,120.81,120.88,4924.0,110.0989,110.1353,110.0715,110.1353,4924.0
2016-12-29 14:00:00,120.9,120.98,120.89,120.98,4340.0,110.1535,110.2264,110.1444,110.2264,4340.0
2016-12-29 14:05:00,120.96,120.97,120.88,120.89,3525.0,110.2082,110.2173,110.1353,110.1444,3525.0
2016-12-29 14:10:00,120.9,120.9,120.85,120.85,5679.0,110.1535,110.1535,110.108,110.108,5679.0
2016-12-29 14:15:00,120.89,120.89,120.85,120.85,4400.0,110.1444,110.1444,110.108,110.108,4400.0
2016-12-29 14:20:00,120.84,120.93,120.84,120.91,3758.0,110.0989,110.1809,110.0989,110.1626,3758.0
2016-12-29 14:25:00,120.89,120.89,120.79,120.79,2279.0,110.1444,110.1444,110.0533,110.0533,2279.0
2016-12-29 14:30:00,120.8,120.8,120.7,120.7,4612.0,110.0624,110.0624,109.9713,109.9713,4612.0
2016-12-29 14:35:00,120.71,120.72,120.6,120.6,4298.0,109.9804,109.9895,109.8802,109.8802,4298.0
2016-12-29 14:40:00,120.63,120.63,120.51,120.53,4414.0,109.9075,109.9075,109.7982,109.8164,4414.0
2016-12-29 14:45:00,120.54,120.61,120.51,120.51,5650.0,109.8255,109.8893,109.7982,109.7982,5650.0
2016-12-29 14:50:00,120.53,120.58,120.5,120.52,4470.0,109.8164,109.862,109.7891,109.8073,4470.0
2016-12-29 14:55:00,120.52,120.53,120.49,120.49,4054.0,109.8073,109.8164,109.78,109.78,4054.0
2016-12-29 15:00:00,120.51,120.63,120.5,120.59,6070.0,109.7982,109.9075,109.7891,109.8711,6070.0
2016-12-29 15:05:00,120.57,120.58,120.52,120.52,16545.0,109.8529,109.862,109.8073,109.8073,16545.0
2016-12-29 15:10:00,120.54,120.55,120.51,120.51,5082.0,109.8255,109.8346,109.7982,109.7982,5082.0
2016-12-29 15:15:00,120.52,120.55,120.5,120.53,7140.0,109.8073,109.8346,109.7891,109.8164,7140.0
2016-12-29 15:20:00,120.53,120.62,120.53,120.59,7006.0,109.8164,109.8984,109.8164,109.8711,7006.0
2016-12-29 15:25:00,120.59,120.64,120.59,120.62,7295.0,109.8711,109.9166,109.8711,109.8984,7295.0
2016-12-29 15:30:00,120.63,120.64,120.48,120.5,6215.0,109.9075,109.9166,109.7709,109.7891,6215.0
2016-12-29 15:35:00,120.5,120.55,120.47,120.55,11069.0,109.7891,109.8346,109.7617,109.8346,11069.0
2016-12-29 15:40:00,120.55,120.57,120.54,120.55,6966.0,109.8346,109.8529,109.8255,109.8346,6966.0
2016-12-29 15:45:00,120.54,120.54,120.47,120.47,14246.0,109.8255,109.8255,109.7617,109.7617,14246.0
2016-12-29 15:50:00,120.48,120.53,120.47,120.51,16963.0,109.7709,109.8164,109.7617,109.7982,16963.0
2016-12-29 15:55:00,120.51,120.56,120.48,120.54,37208.0,109.7982,109.8437,109.7709,109.8255,37208.0
2016-12-30 09:30:00,120.66,120.86,120.35,120.62,18748.0,109.9349,110.1171,109.6524,109.8984,18748.0
2016-12-30 09:35:00,120.52,120.69,120.25,120.32,3890.0,109.8073,109.9622,109.5613,109.6251,3890.0
2016-12-30 09:40:00,120.27,120.39,119.99,119.99,6900.0,109.5795,109.6889,109.3244,109.3244,6900.0
2016-12-30 09:45:00,120.05,120.35,120.05,120.3,11813.0,109.3791,109.6524,109.3791,109.6069,11813.0
2016-12-30 09:50:00,120.32,120.34,120.12,120.34,5243.0,109.6251,109.6433,109.4429,109.6433,5243.0
2016-12-30 09:55:00,120.28,120.34,120.09,120.27,12342.0,109.5886,109.6433,109.4155,109.5795,12342.0
2016-12-30 10:00:00,120.23,120.28,120.09,120.13,3677.0,109.5431,109.5886,109.4155,109.452,3677.0
2016-12-30 10:05:00,120.23,120.3,120.09,120.3,3730.0,109.5431,109.6069,109.4155,109.6069,3730.0
2016-12-30 10:10:00,120.35,120.53,120.35,120.44,2381.0,109.6524,109.8164,109.6524,109.7344,2381.0
2016-12-30 10:15:00,120.41,120.41,120.33,120.33,2721.0,109.7071,109.7071,109.6342,109.6342,2721.0
2016-12-30 10:20:00,120.29,120.34,120.16,120.2,4535.0,109.5977,109.6433,109.4793,109.5157,4535.0
2016-12-30 10:25:00,120.21,120.25,120.04,120.11,5400.0,109.5249,109.5613,109.37,109.4337,5400.0
2016-12-30 10:30:00,120.15,120.35,120.12,120.33,3064.0,109.4702,109.6524,109.4429,109.6342,3064.0
2016-12-30 10:35:00,120.31,120.39,120.3,120.39,5510.0,109.616,109.6889,109.6069,109.6889,5510.0
2016-12-30 10:40:00,120.41,120.47,120.32,120.33,3737.0,109.7071,109.7617,109.6251,109.6342,3737.0
2016-12-30 10:45:00,120.33,120.35,120.29,120.34,2186.0,109.6342,109.6524,109.5977,109.6433,2186.0
2016-12-30 10:50:00,120.36,120.41,120.28,120.3,7300.0,109.6615,109.7071,109.5886,109.6069,7300.0
2016-12-30 10:55:00,120.25,120.51,120.25,120.46,6020.0,109.5613,109.7982,109.5613,109.7526,6020.0
2016-12-30 11:00:00,120.48,120.5,120.23,120.23,6477.0,109.7709,109.7891,109.5431,109.5431,6477.0
2016-12-30 11:05:00,120.22,120.3,120.21,120.27,4127.0,109.534,109.6069,109.5249,109.5795,4127.0
2016-12-30 11:10:00,120.28,120.36,120.28,120.36,4744.0,109.5886,109.6615,109.5886,109.6615,4744.0
2016-12-30 11:15:00,120.37,120.47,120.37,120.43,4756.0,109.6706,109.7617,109.6706,109.7253,4756.0
2016-12-30 11:20:00,120.43,120.48,120.41,120.48,3900.0,109.7253,109.7709,109.7071,109.7709,3900.0
2016-12-30 11:25:00,120.49,120.58,120.35,120.47,27180.0,109.78,109.862,109.6524,109.7617,27180.0
2016-12-30 11:30:00,120.49,120.55,120.44,120.53,7436.0,109.78,109.8346,109.7344,109.8164,7436.0
2016-12-30 11:35:00,120.53,120.56,120.38,120.38,29847.0,109.8164,109.8437,109.6797,109.6797,29847.0
2016-12-30 11:40:00,120.4,120.44,120.31,120.31,5462.0,109.698,109.7344,109.616,109.616,5462.0
2016-12-30 11:45:00,120.32,120.38,120.28,120.32,6800.0,109.6251,109.6797,109.5886,109.6251,6800.0
2016-12-30 11:50:00,120.35,120.35,120.3,120.32,1426.0,109.6524,109.6524,109.6069,109.6251,1426.0
2016-12-30 11:55:00,120.34,120.34,120.27,120.28,4500.0,109.6433,109.6433,109.5795,109.5886,4500.0
2016-12-30 12:00:00,120.29,120.31,120.05,120.12,6815.0,109.5977,109.616,109.3791,109.4429,6815.0
2016-12-30 12:05:00,120.12,120.12,120.02,120.02,3905.0,109.4429,109.4429,109.3517,109.3517,3905.0
2016-12-30 12:10:00,120.04,120.28,120.03,120.28,5302.0,109.37,109.5886,109.3609,109.5886,5302.0
2016-12-30 12:15:00,120.24,120.26,120.14,120.15,2979.0,109.5522,109.5704,109.4611,109.4702,2979.0
2016-12-30 12:20:00,120.17,120.29,120.15,120.29,2277.0,109.4884,109.5977,109.4702,109.5977,2277.0
2016-12-30 12:25:00,120.23,120.25,120.18,120.24,3700.0,109.5431,109.5613,109.4975,109.5522,3700.0
2016-12-30 12:30:00,120.24,120.39,120.23,120.39,2402.0,109.5522,109.6889,109.5431,109.6889,2402.0
2016-12-30 12:35:00,120.32,120.33,120.27,120.31,3862.0,109.6251,109.6342,109.5795,109.616,3862.0
2016-12-30 12:40:00,120.28,120.28,120.21,120.21,1400.0,109.5886,109.5886,109.5249,109.5249,1400.0
2016-12-30 12:45:00,120.24,120.36,120.19,120.36,3401.0,109.5522,109.6615,109.5066,109.6615,3401.0
2016-12-30 12:50:00,120.31,120.34,120.13,120.13,2886.0,109.616,109.6433,109.452,109.452,2886.0
2016-12-30 12:55:00,120.14,120.17,120.13,120.16,3162.0,109.4611,109.4884,109.452,109.4793,3162.0
2016-12-30 13:00:00,120.17,120.17,120.12,120.16,3190.0,109.4884,109.4884,109.4429,109.4793,3190.0
2016-12-30 13:05:00,120.12,120.15,120.08,120.08,3340.0,109.4429,109.4702,109.4064,109.4064,3340.0
2016-12-30 13:10:00,120.08,120.12,120.05,120.05,2749.0,109.4064,109.4429,109.3791,109.3791,2749.0
2016-12-30 13:15:00,120.07,120.22,120.07,120.22,3500.0,109.3973,109.534,109.3973,109.534,3500.0
2016-12-30 13:20:00,120.24,120.26,120.2,120.26,1900.0,109.5522,109.5704,109.5157,109.5704,1900.0
2016-12-30 13:25:00,120.22,120.26,120.19,120.2,3800.0,109.534,109.5704,109.5066,109.5157,3800.0
2016-12-30 13:30:00,120.2,120.25,120.18,120.19,6196.0,109.5157,109.5613,109.4975,109.5066,6196.0
2016-12-30 13:35:00,120.2,120.23,120.16,120.16,5688.0,109.5157,109.5431,109.4793,109.4793,5688.0
2016-12-30 13:40:00,120.17,120.21,120.16,120.16,1601.0,109.4884,109.5249,109.4793,109.4793,1601.0
2016-12-30 13:45:00,120.16,120.18,120.14,120.18,2612.0,109.4793,109.4975,109.4611,109.4975,2612.0
2016-12-30 13:50:00,120.15,120.16,120.11,120.11,2100.0,109.4702,109.4793,109.4337,109.4337,2100.0
2016-12-30 13:55:00,120.11,120.15,120.05,120.09,5421.0,109.4337,109.4702,109.3791,109.4155,5421.0
2016-12-30 14:00:00,120.09,120.1,120.03,120.04,3100.0,109.4155,109.4246,109.3609,109.37,3100.0
2016-12-30 14:05:00,120.04,120.09,120.02,120.03,6530.0,109.37,109.4155,109.3517,109.3609,6530.0
2016-12-30 14:10:00,120.02,120.02,119.9,119.98,4965.0,109.3517,109.3517,109.2424,109.3153,4965.0
2016-12-30 14:15:00,119.97,120.07,119.93,120.06,4939.0,109.3062,109.3973,109.2697,109.3882,4939.0
2016-12-30 14:20:00,120.05,120.08,119.91,119.92,6374.0,109.3791,109.4064,109.2515,109.2606,6374.0
2016-12-30 14:25:00,119.91,119.91,119.81,119.81,5297.0,109.2515,109.2515,109.1604,109.1604,5297.0
2016-12-30 14:30:00,119.82,119.89,119.79,119.85,8553.0,109.1695,109.2333,109.1422,109.1969,8553.0
2016-12-30 14:35:00,119.84,119.87,119.83,119.85,2739.0,109.1877,109.2151,109.1786,109.1969,2739.0
2016-12-30 14:40:00,119.83,119.87,119.76,119.83,5427.0,109.1786,109.2151,109.1149,109.1786,5427.0
2016-12-30 14:45:00,119.82,119.82,119.49,119.5,13906.0,109.1695,109.1695,108.8689,108.878,13906.0
2016-12-30 14:50:00,119.51,119.65,119.47,119.59,8568.0,108.8871,109.0146,108.8506,108.96,8568.0
2016-12-30 14:55:00,119.58,119.76,119.49,119.76,9304.0,108.9509,109.1149,108.8689,109.1149,9304.0
2016-12-30 15:00:00,119.71,119.73,119.64,119.71,3100.0,109.0693,109.0875,109.0055,109.0693,3100.0
2016-12-30 15:05:00,119.73,119.81,119.69,119.78,4989.0,109.0875,109.1604,109.0511,109.1331,4989.0
2016-12-30 15:10:00,119.78,119.86,119.75,119.86,5415.0,109.1331,109.206,109.1057,109.206,5415.0
2016-12-30 15:15:00,119.9,119.95,119.85,119.85,6108.0,109.2424,109.288,109.1969,109.1969,6108.0
2016-12-30 15:20:00,119.84,119.89,119.82,119.89,4984.0,109.1877,109.2333,109.1695,109.2333,4984.0
2016-12-30 15:25:00,119.9,119.94,119.86,119.89,8134.0,109.2424,109.2789,109.206,109.2333,8134.0
2016-12-30 15:30:00,119.92,119.99,119.83,119.83,10766.0,109.2606,109.3244,109.1786,109.1786,10766.0
2016-12-30 15:35:00,119.84,119.85,119.74,119.75,14824.0,109.1877,109.1969,109.0966,109.1057,14824.0
2016-12-30 15:40:00,119.77,119.78,119.61,119.62,18168.0,109.124,109.1331,108.9782,108.9873,18168.0
2016-12-30 15:45:00,119.6,119.6,119.39,119.39,37197.0,108.9691,108.9691,108.7777,108.7777,37197.0
2016-12-30 15:50:00,119.39,119.45,119.35,119.43,41968.0,108.7777,108.8324,108.7413,108.8142,41968.0
2016-12-30 15:55:00,119.43,119.89,119.42,119.86,81212.0,108.8142,109.2333,108.8051,109.206,81212.0
2017-01-03 09:30:00,119.81,119.86,119.16,119.43,66290.0,109.1604,109.206,108.5682,108.8142,66290.0
2017-01-03 09:35:00,119.41,119.42,118.75,118.85,39515.0,108.796,108.8051,108.1946,108.2857,39515.0
2017-01-03 09:40:00,118.84,119.0,118.05,118.18,30745.0,108.2766,108.4224,107.5569,107.6753,30745.0
2017-01-03 09:45:00,118.35,118.67,118.17,118.46,40921.0,107.8302,108.1217,107.6662,107.9304,40921.0
2017-01-03 09:50:00,118.47,118.89,118.38,118.61,51115.0,107.9395,108.3222,107.8575,108.0671,51115.0
2017-01-03 09:55:00,118.6,118.6,118.28,118.56,40418.0,108.058,108.058,107.7664,108.0215,40418.0
2017-01-03 10:00:00,118.6,118.78,118.36,118.45,16165.0,108.058,108.222,107.8393,107.9213,16165.0
2017-01-03 10:05:00,118.49,119.18,118.31,119.02,68337.0,107.9577,108.5864,107.7937,108.4406,68337.0
2017-01-03 10:10:00,118.99,118.99,118.47,118.47,12634.0,108.4133,108.4133,107.9395,107.9395,12634.0
2017-01-03 10:15:00,118.48,118.78,118.45,118.63,13423.0,107.9486,108.222,107.9213,108.0853,13423.0
2017-01-03 10:20:00,118.66,118.88,118.46,118.71,35232.0,108.1126,108.3131,107.9304,108.1582,35232.0
2017-01-03 10:25:00,118.72,118.83,118.52,118.52,20501.0,108.1673,108.2675,107.9851,107.9851,20501.0
2017-01-03 10:30:00,118.47,118.64,118.31,118.37,12869.0,107.9395,108.0944,107.7937,107.8484,12869.0
2017-01-03 10:35:00,118.38,118.63,118.38,118.54,12219.0,107.8575,108.0853,107.8575,108.0033,12219.0
2017-01-03 10:40:00,118.5,118.63,118.46,118.46,17406.0,107.9669,108.0853,107.9304,107.9304,17406.0
2017-01-03 10:45:00,118.46,118.58,117.96,117.96,33703.0,107.9304,108.0397,107.4749,107.4749,33703.0
2017-01-03 10:50:00,117.99,118.24,117.94,117.99,15400.0,107.5022,107.73,107.4566,107.5022,15400.0
2017-01-03 10:55:00,118.01,118.08,117.86,118.03,34049.0,107.5204,107.5842,107.3837,107.5386,34049.0
2017-01-03 11:00:00,118.06,118.21,117.97,118.15,28879.0,107.566,107.7026,107.484,107.648,28879.0
2017-01-03 11:05:00,118.18,118.35,118.09,118.26,20141.0,107.6753,107.8302,107.5933,107.7482,20141.0
2017-01-03 11:10:00,118.23,118.28,118.07,118.14,12713.0,107.7209,107.7664,107.5751,107.6389,12713.0
2017-01-03 11:15:00,118.11,118.33,117.94,117.95,24170.0,107.6115,107.812,107.4566,107.4657,24170.0
2017-01-03 11:20:00,117.92,118.23,117.92,118.1,32354.0,107.4384,107.7209,107.4384,107.6024,32354.0
2017-01-03 11:25:00,118.1,118.36,118.1,118.33,6610.0,107.6024,107.8393,107.6024,107.812,6610.0
2017-01-03 11:30:00,118.33,118.46,118.29,118.29,8464.0,107.812,107.9304,107.7755,107.7755,8464.0
2017-01-03 11:35:00,118.26,118.34,118.06,118.15,10800.0,107.7482,107.8211,107.566,107.648,10800.0
2017-01-03 11:40:00,118.12,118.23,117.95,118.06,18656.0,107.6206,107.7209,107.4657,107.566,18656.0
2017-01-03 11:45:00,118.08,118.3,117.98,118.29,13255.0,107.5842,107.7846,107.4931,107.7755,13255.0
2017-01-03 11:50:00,118.26,118.26,118.1,118.19,12224.0,107.7482,107.7482,107.6024,107.6844,12224.0
2017-01-03 11:55:00,118.23,118.45,118.12,118.43,16232.0,107.7209,107.9213,107.6206,107.9031,16232.0
2017-01-03 12:00:00,118.47,118.68,118.47,118.68,10127.0,107.9395,108.1309,107.9395,108.1309,10127.0
2017-01-03 12:05:00,118.65,118.77,118.55,118.72,8028.0,108.1035,108.2129,108.0124,108.1673,8028.0
2017-01-03 12:10:00,118.77,118.89,118.77,118.83,5788.0,108.2129,108.3222,108.2129,108.2675,5788.0
2017-01-03 12:15:00,118.85,118.88,118.68,118.77,7120.0,108.2857,108.3131,108.1309,108.2129,7120.0
2017-01-03 12:20:00,118.74,118.81,118.59,118.62,5467.0,108.1855,108.2493,108.0489,108.0762,5467.0
2017-01-03 12:25:00,118.62,118.72,118.59,118.72,12974.0,108.0762,108.1673,108.0489,108.1673,12974.0
2017-01-03 12:30:00,118.74,118.87,118.68,118.84,11329.0,108.1855,108.304,108.1309,108.2766,11329.0
2017-01-03 12:35:00,118.85,118.88,118.77,118.88,28719.0,108.2857,108.3131,108.2129,108.3131,28719.0
2017-01-03 12:40:00,118.9,118.96,118.8,118.85,7237.0,108.3313,108.386,108.2402,108.2857,7237.0
2017-01-03 12:45:00,118.84,118.95,118.79,118.83,7330.0,108.2766,108.3769,108.2311,108.2675,7330.0
2017-01-03 12:50:00,118.81,118.82,118.78,118.78,1200.0,108.2493,108.2584,108.222,108.222,1200.0
2017-01-03 12:55:00,118.83,118.92,118.81,118.81,5621.0,108.2675,108.3495,108.2493,108.2493,5621.0
2017-01-03 13:00:00,118.84,119.05,118.84,119.01,8364.0,108.2766,108.468,108.2766,108.4315,8364.0
2017-01-03 13:05:00,119.02,119.02,118.88,118.93,4719.0,108.4406,108.4406,108.3131,108.3586,4719.0
2017-01-03 13:10:00,118.95,119.08,118.92,119.07,4600.0,108.3769,108.4953,108.3495,108.4862,4600.0
2017-01-03 13:15:00,119.06,119.12,119.01,119.04,3851.0,108.4771,108.5317,108.4315,108.4589,3851.0
2017-01-03 13:20:00,119.05,119.15,119.03,119.11,6626.0,108.468,108.5591,108.4497,108.5226,6626.0
2017-01-03 13:25:00,119.05,119.06,118.89,118.93,8539.0,108.468,108.4771,108.3222,108.3586,8539.0
2017-01-03 13:30:00,118.93,119.06,118.93,118.99,4063.0,108.3586,108.4771,108.3586,108.4133,4063.0
2017-01-03 13:35:00,118.97,118.97,118.9,118.95,8193.0,108.3951,108.3951,108.3313,108.3769,8193.0
2017-01-03 13:40:00,118.91,118.94,118.89,118.9,7638.0,108.3404,108.3677,108.3222,108.3313,7638.0
2017-01-03 13:45:00,118.91,119.07,118.89,119.07,9920.0,108.3404,108.4862,108.3222,108.4862,9920.0
2017-01-03 13:50:00,118.98,119.02,118.88,118.92,4694.0,108.4042,108.4406,108.3131,108.3495,4694.0
2017-01-03 13:55:00,118.91,118.96,118.89,118.9,5299.0,108.3404,108.386,108.3222,108.3313,5299.0
2017-01-03 14:00:00,118.89,119.09,118.88,118.89,19421.0,108.3222,108.5044,108.3131,108.3222,19421.0
2017-01-03 14:05:00,118.9,119.0,118.78,118.9,15061.0,108.3313,108.4224,108.222,108.3313,15061.0
2017-01-03 14:10:00,118.89,119.09,118.87,119.02,38328.0,108.3222,108.5044,108.304,108.4406,38328.0
2017-01-03 14:15:00,119.01,119.12,118.95,119.05,12185.0,108.4315,108.5317,108.3769,108.468,12185.0
2017-01-03 14:20:00,119.08,119.12,118.96,118.96,11560.0,108.4953,108.5317,108.386,108.386,11560.0
2017-01-03 14:25:00,118.97,118.98,118.82,118.82,8246.0,108.3951,108.4042,108.2584,108.2584,8246.0
2017-01-03 14:30:00,118.8,118.99,118.77,118.9,12902.0,108.2402,108.4133,108.2129,108.3313,12902.0
2017-01-03 14:35:00,118.9,118.95,118.85,118.95,13457.0,108.3313,108.3769,108.2857,108.3769,13457.0
2017-01-03 14:40:00,118.9,119.23,118.88,119.23,34322.0,108.3313,108.632,108.3131,108.632,34322.0
2017-01-03 14:45:00,119.16,119.29,119.14,119.29,12977.0,108.5682,108.6866,108.55,108.6866,12977.0
2017-01-03 14:50:00,119.32,119.32,119.1,119.13,29158.0,108.714,108.714,108.5135,108.5409,29158.0
2017-01-03 14:55:00,119.1,119.13,118.97,119.08,16181.0,108.5135,108.5409,108.3951,108.4953,16181.0
2017-01-03 15:00:00,119.08,119.17,119.05,119.1,27017.0,108.4953,108.5773,108.468,108.5135,27017.0
2017-01-03 15:05:00,119.12,119.17,119.1,119.16,10815.0,108.5317,108.5773,108.5135,108.5682,10815.0
2017-01-03 15:10:00,119.17,119.24,119.1,119.24,8324.0,108.5773,108.6411,108.5135,108.6411,8324.0
2017-01-03 15:15:00,119.21,119.22,119.1,119.13,9874.0,108.6137,108.6229,108.5135,108.5409,9874.0
2017-01-03 15:20:00,119.12,119.12,119.02,119.05,15013.0,108.5317,108.5317,108.4406,108.468,15013.0
2017-01-03 15:25:00,119.06,119.16,119.06,119.1,11798.0,108.4771,108.5682,108.4771,108.5135,11798.0
2017-01-03 15:30:00,119.07,119.08,118.92,119.01,10238.0,108.4862,108.4953,108.3495,108.4315,10238.0
2017-01-03 15:35:00,119.02,119.14,118.92,119.14,8751.0,108.4406,108.55,108.3495,108.55,8751.0
2017-01-03 15:40:00,119.18,119.33,119.13,119.33,21816.0,108.5864,108.7231,108.5409,108.7231,21816.0
2017-01-03 15:45:00,119.36,119.42,119.32,119.37,21990.0,108.7504,108.8051,108.714,108.7595,21990.0
2017-01-03 15:50:00,119.4,119.42,119.29,119.37,26088.0,108.7869,108.8051,108.6866,108.7595,26088.0
2017-01-03 15:55:00,119.37,119.43,119.32,119.43,63278.0,108.7595,108.8142,108.714,108.8142,63278.0
2017-01-04 09:30:00,119.64,120.0,119.35,119.86,27341.0,109.0055,109.3335,108.7413,109.206,27341.0
2017-01-04 09:35:00,120.01,120.3,119.75,119.89,16277.0,109.3426,109.6069,109.1057,109.2333,16277.0
2017-01-04 09:40:00,119.94,120.16,119.77,119.89,42564.0,109.2789,109.4793,109.124,109.2333,42564.0
2017-01-04 09:45:00,119.9,120.1,119.9,120.03,39627.0,109.2424,109.4246,109.2424,109.3609,39627.0
2017-01-04 09:50:00,120.01,120.23,119.88,120.19,18394.0,109.3426,109.5431,109.2242,109.5066,18394.0
2017-01-04 09:55:00,120.26,120.37,120.17,120.37,6021.0,109.5704,109.6706,109.4884,109.6706,6021.0
2017-01-04 10:00:00,120.36,120.39,119.95,119.95,36464.0,109.6615,109.6889,109.288,109.288,36464.0
2017-01-04 10:05:00,119.96,120.29,119.95,120.25,28461.0,109.2971,109.5977,109.288,109.5613,28461.0
2017-01-04 10:10:00,120.27,120.33,120.16,120.31,13748.0,109.5795,109.6342,109.4793,109.616,13748.0
2017-01-04 10:15:00,120.33,120.45,120.19,120.27,16748.0,109.6342,109.7435,109.5066,109.5795,16748.0
2017-01-04 10:20:00,120.35,120.45,120.28,120.29,18367.0,109.6524,109.7435,109.5886,109.5977,18367.0
2017-01-04 10:25:00,120.33,120.33,119.82,119.82,8437.0,109.6342,109.6342,109.1695,109.1695,8437.0
2017-01-04 10:30:00,119.8,120.05,119.8,120.05,11602.0,109.1513,109.3791,109.1513,109.3791,11602.0
2017-01-04 10:35:00,120.05,120.25,120.04,120.17,3044.0,109.3791,109.5613,109.37,109.4884,3044.0
2017-01-04 10:40:00,120.24,120.31,120.2,120.27,19939.0,109.5522,109.616,109.5157,109.5795,19939.0
2017-01-04 10:45:00,120.3,120.37,120.09,120.26,16505.0,109.6069,109.6706,109.4155,109.5704,16505.0
2017-01-04 10:50:00,120.16,120.3,120.11,120.25,16370.0,109.4793,109.6069,109.4337,109.5613,16370.0
2017-01-04 10:55:00,120.25,120.31,120.07,120.08,10206.0,109.5613,109.616,109.3973,109.4064,10206.0
2017-01-04 11:00:00,120.11,120.2,120.03,120.03,12269.0,109.4337,109.5157,109.3609,109.3609,12269.0
2017-01-04 11:05:00,120.05,120.2,120.05,120.2,6810.0,109.3791,109.5157,109.3791,109.5157,6810.0
2017-01-04 11:10:00,120.22,120.23,120.16,120.21,13410.0,109.534,109.5431,109.4793,109.5249,13410.0
2017-01-04 11:15:00,120.18,120.19,120.01,120.04,10008.0,109.4975,109.5066,109.3426,109.37,10008.0
2017-01-04 11:20:00,120.06,120.1,120.0,120.02,7233.0,109.3882,109.4246,109.3335,109.3517,7233.0
2017-01-04 11:25:00,120.03,120.27,120.02,120.24,7433.0,109.3609,109.5795,109.3517,109.5522,7433.0
2017-01-04 11:30:00,120.27,120.34,120.25,120.32,6985.0,109.5795,109.6433,109.5613,109.6251,6985.0
2017-01-04 11:35:00,120.32,120.34,120.14,120.22,10793.0,109.6251,109.6433,109.4611,109.534,10793.0
2017-01-04 11:40:00,120.23,120.23,120.15,120.16,3433.0,109.5431,109.5431,109.4702,109.4793,3433.0
2017-01-04 11:45:00,120.16,120.35,120.16,120.35,14100.0,109.4793,109.6524,109.4793,109.6524,14100.0
2017-01-04 11:50:00,120.36,120.44,120.34,120.44,7649.0,109.6615,109.7344,109.6433,109.7344,7649.0
2017-01-04 11:55:00,120.41,120.59,120.35,120.59,8500.0,109.7071,109.8711,109.6524,109.8711,8500.0
2017-01-04 12:00:00,120.55,120.64,120.53,120.64,6042.0,109.8346,109.9166,109.8164,109.9166,6042.0
2017-01-04 12:05:00,120.64,120.64,120.35,120.37,10384.0,109.9166,109.9166,109.6524,109.6706,10384.0
2017-01-04 12:10:00,120.37,120.41,120.32,120.41,4550.0,109.6706,109.7071,109.6251,109.7071,4550.0
2017-01-04 12:15:00,120.41,120.41,120.35,120.41,6328.0,109.7071,109.7071,109.6524,109.7071,6328.0
2017-01-04 12:20:00,120.4,120.41,120.34,120.4,3805.0,109.698,109.7071,109.6433,109.698,3805.0
2017-01-04 12:25:00,120.42,120.45,120.25,120.33,7289.0,109.7162,109.7435,109.5613,109.6342,7289.0
2017-01-04 12:30:00,120.36,120.47,120.36,120.44,4007.0,109.6615,109.7617,109.6615,109.7344,4007.0
2017-01-04 12:35:00,120.49,120.52,120.44,120.47,10787.0,109.78,109.8073,109.7344,109.7617,10787.0
2017-01-04 12:40:00,120.46,120.5,120.38,120.39,12993.0,109.7526,109.7891,109.6797,109.6889,12993.0
2017-01-04 12:45:00,120.36,120.37,120.23,120.29,3359.0,109.6615,109.6706,109.5431,109.5977,3359.0
2017-01-04 12:50:00,120.27,120.28,120.16,120.21,4408.0,109.5795,109.5886,109.4793,109.5249,4408.0
2017-01-04 12:55:00,120.24,120.24,120.11,120.11,3543.0,109.5522,109.5522,109.4337,109.4337,3543.0
2017-01-04 13:00:00,120.11,120.25,120.11,120.18,6620.0,109.4337,109.5613,109.4337,109.4975,6620.0
2017-01-04 13:05:00,120.18,120.26,120.17,120.17,6327.0,109.4975,109.5704,109.4884,109.4884,6327.0
2017-01-04 13:10:00,120.17,120.29,120.16,120.25,9226.0,109.4884,109.5977,109.4793,109.5613,9226.0
2017-01-04 13:15:00,120.26,120.27,120.18,120.2,14466.0,109.5704,109.5795,109.4975,109.5157,14466.0
2017-01-04 13:20:00,120.21,120.22,120.12,120.13,6318.0,109.5249,109.534,109.4429,109.452,6318.0
2017-01-04 13:25:00,120.18,120.22,120.15,120.2,15647.0,109.4975,109.534,109.4702,109.5157,15647.0
2017-01-04 13:30:00,120.17,120.18,120.07,120.09,7570.0,109.4884,109.4975,109.3973,109.4155,7570.0
2017-01-04 13:35:00,120.06,120.13,120.03,120.12,6126.0,109.3882,109.452,109.3609,109.4429,6126.0
2017-01-04 13:40:00,120.13,120.24,120.11,120.22,36301.0,109.452,109.5522,109.4337,109.534,36301.0
2017-01-04 13:45:00,120.22,120.27,120.18,120.18,4140.0,109.534,109.5795,109.4975,109.4975,4140.0
2017-01-04 13:50:00,120.21,120.24,120.16,120.18,5541.0,109.5249,109.5522,109.4793,109.4975,5541.0
2017-01-04 13:55:00,120.19,120.19,120.12,120.15,9192.0,109.5066,109.5066,109.4429,109.4702,9192.0
2017-01-04 14:00:00,120.15,120.19,120.13,120.14,8808.0,109.4702,109.5066,109.452,109.4611,8808.0
2017-01-04 14:05:00,120.15,120.21,120.09,120.21,17930.0,109.4702,109.5249,109.4155,109.5249,17930.0
2017-01-04 14:10:00,120.21,120.49,120.19,120.46,8720.0,109.5249,109.78,109.5066,109.7526,8720.0
2017-01-04 14:15:00,120.45,120.54,120.4,120.54,8320.0,109.7435,109.8255,109.698,109.8255,8320.0
2017-01-04 14:20:00,120.55,120.65,120.53,120.53,14884.0,109.8346,109.9257,109.8164,109.8164,14884.0
2017-01-04 14:25:00,120.55,120.61,120.5,120.56,9352.0,109.8346,109.8893,109.7891,109.8437,9352.0
2017-01-04 14:30:00,120.57,120.57,120.43,120.44,10791.0,109.8529,109.8529,109.7253,109.7344,10791.0
2017-01-04 14:35:00,120.49,120.49,120.32,120.35,9010.0,109.78,109.78,109.6251,109.6524,9010.0
2017-01-04 14:40:00,120.36,120.36,120.23,120.24,7937.0,109.6615,109.6615,109.5431,109.5522,7937.0
2017-01-04 14:45:00,120.24,120.24,120.14,120.23,22893.0,109.5522,109.5522,109.4611,109.5431,22893.0
2017-01-04 14:50:00,120.22,120.25,120.22,120.23,6910.0,109.534,109.5613,109.534,109.5431,6910.0
2017-01-04 14:55:00,120.23,120.27,120.15,120.27,10688.0,109.5431,109.5795,109.4702,109.5795,10688.0
2017-01-04 15:00:00,120.26,120.31,120.17,120.2,42120.0,109.5704,109.616,109.4884,109.5157,42120.0
2017-01-04 15:05:00,120.2,120.21,120.02,120.02,10885.0,109.5157,109.5249,109.3517,109.3517,10885.0
2017-01-04 15:10:00,120.02,120.05,119.93,120.01,14222.0,109.3517,109.3791,109.2697,109.3426,14222.0
2017-01-04 15:15:00,120.02,120.02,119.92,119.95,11903.0,109.3517,109.3517,109.2606,109.288,11903.0
2017-01-04 15:20:00,119.94,120.02,119.92,119.98,11980.0,109.2789,109.3517,109.2606,109.3153,11980.0
2017-01-04 15:25:00,119.98,120.08,119.96,120.08,13137.0,109.3153,109.4064,109.2971,109.4064,13137.0
2017-01-04 15:30:00,120.07,120.11,120.04,120.08,14405.0,109.3973,109.4337,109.37,109.4064,14405.0
2017-01-04 15:35:00,120.07,120.22,120.06,120.22,18656.0,109.3973,109.534,109.3882,109.534,18656.0
2017-01-04 15:40:00,120.22,120.23,120.12,120.14,22110.0,109.534,109.5431,109.4429,109.4611,22110.0
2017-01-04 15:45:00,120.15,120.18,119.95,119.95,27234.0,109.4702,109.4975,109.288,109.288,27234.0
2017-01-04 15:50:00,119.96,120.06,119.96,120.02,25621.0,109.2971,109.3882,109.2971,109.3517,25621.0
2017-01-04 15:55:00,120.03,120.16,119.98,120.09,79226.0,109.3609,109.4793,109.3153,109.4155,79226.0
2017-01-05 09:30:00,120.1,120.31,119.66,119.79,18337.0,109.4246,109.616,109.0237,109.1422,18337.0
2017-01-05 09:35:00,119.81,120.36,119.81,120.35,4015.0,109.1604,109.6615,109.1604,109.6524,4015.0
2017-01-05 09:40:00,120.37,120.4,120.0,120.11,8789.0,109.6706,109.698,109.3335,109.4337,8789.0
2017-01-05 09:45:00,120.1,120.3,120.02,120.17,6735.0,109.4246,109.6069,109.3517,109.4884,6735.0
2017-01-05 09:50:00,120.11,120.14,119.95,120.12,7951.0,109.4337,109.4611,109.288,109.4429,7951.0
2017-01-05 09:55:00,120.09,120.13,119.74,119.74,7004.0,109.4155,109.452,109.0966,109.0966,7004.0
2017-01-05 10:00:00,119.83,120.04,119.83,119.93,6764.0,109.1786,109.37,109.1786,109.2697,6764.0
2017-01-05 10:05:00,119.96,120.15,119.91,119.98,8249.0,109.2971,109.4702,109.2515,109.3153,8249.0
2017-01-05 10:10:00,119.98,120.03,119.86,119.96,7777.0,109.3153,109.3609,109.206,109.2971,7777.0
2017-01-05 10:15:00,119.91,120.03,119.72,119.99,8931.0,109.2515,109.3609,109.0784,109.3244,8931.0
2017-01-05 10:20:00,119.96,119.96,119.67,119.77,39539.0,109.2971,109.2971,109.0329,109.124,39539.0
2017-01-05 10:25:00,119.84,119.99,119.74,119.85,12403.0,109.1877,109.3244,109.0966,109.1969,12403.0
2017-01-05 10:30:00,119.87,119.89,119.61,119.66,19522.0,109.2151,109.2333,108.9782,109.0237,19522.0
2017-01-05 10:35:00,119.64,119.73,119.64,119.71,18830.0,109.0055,109.0875,109.0055,109.0693,18830.0
2017-01-05 10:40:00,119.73,119.73,119.55,119.68,33468.0,109.0875,109.0875,108.9235,109.042,33468.0
2017-01-05 10:45:00,119.68,119.71,119.58,119.71,36525.0,109.042,109.0693,108.9509,109.0693,36525.0
2017-01-05 10:50:00,119.71,119.96,119.69,119.94,15889.0,109.0693,109.2971,109.0511,109.2789,15889.0
2017-01-05 10:55:00,119.93,119.93,119.79,119.82,5465.0,109.2697,109.2697,109.1422,109.1695,5465.0
2017-01-05 11:00:00,119.87,119.9,119.71,119.8,9909.0,109.2151,109.2424,109.0693,109.1513,9909.0
2017-01-05 11:05:00,119.78,119.8,119.52,119.66,6810.0,109.1331,109.1513,108.8962,109.0237,6810.0
2017-01-05 11:10:00,119.67,119.68,119.49,119.51,15459.0,109.0329,109.042,108.8689,108.8871,15459.0
2017-01-05 11:15:00,119.51,119.69,119.45,119.63,11303.0,108.8871,109.0511,108.8324,108.9964,11303.0
2017-01-05 11:20:00,119.66,119.85,119.65,119.83,4003.0,109.0237,109.1969,109.0146,109.1786,4003.0
2017-01-05 11:25:00,119.83,119.85,119.71,119.81,12503.0,109.1786,109.1969,109.0693,109.1604,12503.0
2017-01-05 11:30:00,119.81,119.85,119.74,119.8,20604.0,109.1604,109.1969,109.0966,109.1513,20604.0
2017-01-05 11:35:00,119.81,119.82,119.7,119.79,15270.0,109.1604,109.1695,109.0602,109.1422,15270.0
2017-01-05 11:40:00,119.82,119.85,119.73,119.73,10877.0,109.1695,109.1969,109.0875,109.0875,10877.0
2017-01-05 11:45:00,119.71,119.81,119.47,119.56,26100.0,109.0693,109.1604,108.8506,108.9326,26100.0
2017-01-05 11:50:00,119.6,119.68,119.48,119.52,10303.0,108.9691,109.042,108.8597,108.8962,10303.0
2017-01-05 11:55:00,119.51,119.52,119.23,119.25,24628.0,108.8871,108.8962,108.632,108.6502,24628.0
2017-01-05 12:00:00,119.28,119.35,119.15,119.27,16021.0,108.6775,108.7413,108.5591,108.6684,16021.0
2017-01-05 12:05:00,119.27,119.3,119.09,119.14,25295.0,108.6684,108.6957,108.5044,108.55,25295.0
2017-01-05 12:10:00,119.14,119.16,118.92,118.93,9351.0,108.55,108.5682,108.3495,108.3586,9351.0
2017-01-05 12:15:00,118.97,119.16,118.77,118.77,25670.0,108.3951,108.5682,108.2129,108.2129,25670.0
2017-01-05 12:20:00,118.85,119.05,118.7,118.78,14677.0,108.2857,108.468,108.1491,108.222,14677.0
2017-01-05 12:25:00,118.81,118.84,118.71,118.71,18797.0,108.2493,108.2766,108.1582,108.1582,18797.0
2017-01-05 12:30:00,118.71,118.71,118.45,118.54,14482.0,108.1582,108.1582,107.9213,108.0033,14482.0
2017-01-05 12:35:00,118.53,118.71,118.52,118.68,13170.0,107.9942,108.1582,107.9851,108.1309,13170.0
2017-01-05 12:40:00,118.68,118.75,118.54,118.64,10913.0,108.1309,108.1946,108.0033,108.0944,10913.0
2017-01-05 12:45:00,118.64,118.69,118.46,118.54,13208.0,108.0944,108.14,107.9304,108.0033,13208.0
2017-01-05 12:50:00,118.49,118.61,118.48,118.51,16059.0,107.9577,108.0671,107.9486,107.976,16059.0
2017-01-05 12:55:00,118.54,118.59,118.5,118.52,4453.0,108.0033,108.0489,107.9669,107.9851,4453.0
2017-01-05 13:00:00,118.53,118.63,118.44,118.55,17306.0,107.9942,108.0853,107.9122,108.0124,17306.0
2017-01-05 13:05:00,118.57,118.77,118.54,118.74,11742.0,108.0306,108.2129,108.0033,108.1855,11742.0
2017-01-05 13:10:00,118.73,118.75,118.64,118.66,6278.0,108.1764,108.1946,108.0944,108.1126,6278.0
2017-01-05 13:15:00,118.65,118.69,118.55,118.55,11709.0,108.1035,108.14,108.0124,108.0124,11709.0
2017-01-05 13:20:00,118.57,118.62,118.46,118.46,18581.0,108.0306,108.0762,107.9304,107.9304,18581.0
2017-01-05 13:25:00,118.5,118.61,118.5,118.59,6059.0,107.9669,108.0671,107.9669,108.0489,6059.0
2017-01-05 13:30:00,118.59,118.63,118.4,118.42,14907.0,108.0489,108.0853,107.8757,107.894,14907.0
2017-01-05 13:35:00,118.43,118.51,118.41,118.49,15775.0,107.9031,107.976,107.8849,107.9577,15775.0
2017-01-05 13:40:00,118.48,118.58,118.48,118.53,8642.0,107.9486,108.0397,107.9486,107.9942,8642.0
2017-01-05 13:45:00,118.56,118.68,118.54,118.68,7246.0,108.0215,108.1309,108.0033,108.1309,7246.0
2017-01-05 13:50:00,118.66,118.75,118.66,118.74,8603.0,108.1126,108.1946,108.1126,108.1855,8603.0
2017-01-05 13:55:00,118.74,118.74,118.65,118.72,9210.0,108.1855,108.1855,108.1035,108.1673,9210.0
2017-01-05 14:00:00,118.72,118.88,118.72,118.86,9555.0,108.1673,108.3131,108.1673,108.2949,9555.0
2017-01-05 14:05:00,118.88,118.88,118.73,118.73,14511.0,108.3131,108.3131,108.1764,108.1764,14511.0
2017-01-05 14:10:00,118.75,118.81,118.63,118.66,6555.0,108.1946,108.2493,108.0853,108.1126,6555.0
2017-01-05 14:15:00,118.68,118.78,118.63,118.67,29384.0,108.1309,108.222,108.0853,108.1217,29384.0
2017-01-05 14:20:00,118.67,118.76,118.65,118.76,5438.0,108.1217,108.2037,108.1035,108.2037,5438.0
2017-01-05 14:25:00,118.77,118.77,118.68,118.7,7222.0,108.2129,108.2129,108.1309,108.1491,7222.0
2017-01-05 14:30:00,118.67,118.69,118.63,118.66,5686.0,108.1217,108.14,108.0853,108.1126,5686.0
2017-01-05 14:35:00,118.66,118.66,118.58,118.58,5670.0,108.1126,108.1126,108.0397,108.0397,5670.0
2017-01-05 14:40:00,118.6,118.62,118.52,118.57,8741.0,108.058,108.0762,107.9851,108.0306,8741.0
2017-01-05 14:45:00,118.6,118.63,118.57,118.59,8096.0,108.058,108.0853,108.0306,108.0489,8096.0
2017-01-05 14:50:00,118.57,118.59,118.54,118.58,8047.0,108.0306,108.0489,108.0033,108.0397,8047.0
2017-01-05 14:55:00,118.61,118.68,118.45,118.54,35102.0,108.0671,108.1309,107.9213,108.0033,35102.0
2017-01-05 15:00:00,118.55,118.68,118.49,118.65,51297.0,108.0124,108.1309,107.9577,108.1035,51297.0
2017-01-05 15:05:00,118.65,118.66,118.55,118.57,40454.0,108.1035,108.1126,108.0124,108.0306,40454.0
2017-01-05 15:10:00,118.56,118.59,118.51,118.54,17436.0,108.0215,108.0489,107.976,108.0033,17436.0
2017-01-05 15:15:00,118.56,118.61,118.47,118.5,84000.0,108.0215,108.0671,107.9395,107.9669,84000.0
2017-01-05 15:20:00,118.49,118.54,118.41,118.49,20301.0,107.9577,108.0033,107.8849,107.9577,20301.0
2017-01-05 15:25:00,118.48,118.51,118.43,118.46,27798.0,107.9486,107.976,107.9031,107.9304,27798.0
2017-01-05 15:30:00,118.46,118.52,118.41,118.43,29017.0,107.9304,107.9851,107.8849,107.9031,29017.0
2017-01-05 15:35:00,118.44,118.48,118.4,118.42,56889.0,107.9122,107.9486,107.8757,107.894,56889.0
2017-01-05 15:40:00,118.42,118.7,118.41,118.68,37439.0,107.894,108.1491,107.8849,108.1309,37439.0
2017-01-05 15:45:00,118.66,118.68,118.61,118.67,18310.0,108.1126,108.1309,108.0671,108.1217,18310.0
2017-01-05 15:50:00,118.67,118.68,118.63,118.67,27209.0,108.1217,108.1309,108.0853,108.1217,27209.0
2017-01-05 15:55:00,118.68,118.81,118.67,118.77,56139.0,108.1309,108.2493,108.1217,108.2129,56139.0
2017-01-06 09:30:00,117.5,117.84,117.3,117.4,54017.0,107.0557,107.3655,106.8735,106.9646,54017.0
2017-01-06 09:35:00,117.61,117.71,117.19,117.39,50668.0,107.156,107.2471,106.7733,106.9555,50668.0
2017-01-06 09:40:00,117.35,117.55,117.15,117.34,35130.0,106.9191,107.1013,106.7369,106.91,35130.0
2017-01-06 09:45:00,117.39,117.42,116.82,116.88,41043.0,106.9555,106.9829,106.4362,106.4909,41043.0
2017-01-06 09:50:00,116.89,117.16,116.85,116.94,25470.0,106.5,106.746,106.4635,106.5455,25470.0
2017-01-06 09:55:00,116.95,117.18,116.94,117.14,20783.0,106.5546,106.7642,106.5455,106.7277,20783.0
2017-01-06 10:00:00,117.17,117.61,117.06,117.56,34618.0,106.7551,107.156,106.6549,107.1104,34618.0
2017-01-06 10:05:00,117.59,117.61,117.32,117.35,23758.0,107.1377,107.156,106.8917,106.9191,23758.0
2017-01-06 10:10:00,117.36,117.37,117.04,117.04,31832.0,106.9282,106.9373,106.6366,106.6366,31832.0
2017-01-06 10:15:00,117.04,117.06,116.77,116.85,30004.0,106.6366,106.6549,106.3906,106.4635,30004.0
2017-01-06 10:20:00,116.85,116.98,116.71,116.94,26993.0,106.4635,106.582,106.336,106.5455,26993.0
2017-01-06 10:25:00,116.86,116.9,116.58,116.72,54829.0,106.4726,106.5091,106.2175,106.3451,54829.0
2017-01-06 10:30:00,116.72,116.88,116.5,116.83,102535.0,106.3451,106.4909,106.1446,106.4453,102535.0
2017-01-06 10:35:00,116.83,117.37,116.83,117.37,35402.0,106.4453,106.9373,106.4453,106.9373,35402.0
2017-01-06 10:40:00,117.39,117.6,117.21,117.21,60579.0,106.9555,107.1469,106.7915,106.7915,60579.0
2017-01-06 10:45:00,117.22,117.37,117.18,117.26,18619.0,106.8006,106.9373,106.7642,106.8371,18619.0
2017-01-06 10:50:00,117.28,117.31,116.84,117.09,26241.0,106.8553,106.8826,106.4544,106.6822,26241.0
2017-01-06 10:55:00,117.12,117.16,116.94,117.07,25930.0,106.7095,106.746,106.5455,106.664,25930.0
2017-01-06 11:00:00,117.09,117.28,117.09,117.25,67344.0,106.6822,106.8553,106.6822,106.828,67344.0
2017-01-06 11:05:00,117.25,117.35,117.24,117.3,39582.0,106.828,106.9191,106.8189,106.8735,39582.0
2017-01-06 11:10:00,117.25,117.31,117.23,117.27,23218.0,106.828,106.8826,106.8097,106.8462,23218.0
2017-01-06 11:15:00,117.25,117.27,117.16,117.18,25605.0,106.828,106.8462,106.746,106.7642,25605.0
2017-01-06 11:20:00,117.2,117.27,117.0,117.17,30832.0,106.7824,106.8462,106.6002,106.7551,30832.0
2017-01-06 11:25:00,117.19,117.26,117.14,117.18,42296.0,106.7733,106.8371,106.7277,106.7642,42296.0
2017-01-06 11:30:00,117.18,117.27,117.18,117.23,14199.0,106.7642,106.8462,106.7642,106.8097,14199.0
2017-01-06 11:35:00,117.2,117.3,117.19,117.3,17769.0,106.7824,106.8735,106.7733,106.8735,17769.0
2017-01-06 11:40:00,117.29,117.35,117.27,117.3,28100.0,106.8644,106.9191,106.8462,106.8735,28100.0
2017-01-06 11:45:00,117.3,117.33,117.27,117.3,27902.0,106.8735,106.9009,106.8462,106.8735,27902.0
2017-01-06 11:50:00,117.31,117.31,117.25,117.31,19516.0,106.8826,106.8826,106.828,106.8826,19516.0
2017-01-06 11:55:00,117.31,117.45,117.31,117.4,21748.0,106.8826,107.0102,106.8826,106.9646,21748.0
2017-01-06 12:00:00,117.4,117.41,117.35,117.37,21415.0,106.9646,106.9737,106.9191,106.9373,21415.0
2017-01-06 12:05:00,117.35,117.54,117.35,117.54,17794.0,106.9191,107.0922,106.9191,107.0922,17794.0
2017-01-06 12:10:00,117.55,117.94,117.55,117.9,17247.0,107.1013,107.4566,107.1013,107.4202,17247.0
2017-01-06 12:15:00,117.92,117.99,117.9,117.97,11810.0,107.4384,107.5022,107.4202,107.484,11810.0
2017-01-06 12:20:00,117.97,118.05,117.95,118.02,8088.0,107.484,107.5569,107.4657,107.5295,8088.0
2017-01-06 12:25:00,118.01,118.05,117.96,117.98,15025.0,107.5204,107.5569,107.4749,107.4931,15025.0
2017-01-06 12:30:00,118.0,118.17,117.96,118.17,17076.0,107.5113,107.6662,107.4749,107.6662,17076.0
2017-01-06 12:35:00,118.17,118.21,118.11,118.16,10022.0,107.6662,107.7026,107.6115,107.6571,10022.0
2017-01-06 12:40:00,118.16,118.38,118.16,118.3,14933.0,107.6571,107.8575,107.6571,107.7846,14933.0
2017-01-06 12:45:00,118.32,118.34,117.99,117.99,22557.0,107.8029,107.8211,107.5022,107.5022,22557.0
2017-01-06 12:50:00,117.95,118.02,117.91,117.97,15186.0,107.4657,107.5295,107.4293,107.484,15186.0
2017-01-06 12:55:00,117.96,117.98,117.86,117.92,11000.0,107.4749,107.4931,107.3837,107.4384,11000.0
2017-01-06 13:00:00,117.92,118.01,117.92,117.96,19169.0,107.4384,107.5204,107.4384,107.4749,19169.0
2017-01-06 13:05:00,117.96,118.02,117.94,117.98,13435.0,107.4749,107.5295,107.4566,107.4931,13435.0
2017-01-06 13:10:00,117.98,117.98,117.83,117.86,12828.0,107.4931,107.4931,107.3564,107.3837,12828.0
2017-01-06 13:15:00,117.87,118.02,117.66,117.85,26190.0,107.3929,107.5295,107.2015,107.3746,26190.0
2017-01-06 13:20:00,117.86,117.96,117.84,117.95,5717.0,107.3837,107.4749,107.3655,107.4657,5717.0
2017-01-06 13:25:00,117.95,117.98,117.86,117.92,9135.0,107.4657,107.4931,107.3837,107.4384,9135.0
2017-01-06 13:30:00,117.94,117.95,117.85,117.92,9276.0,107.4566,107.4657,107.3746,107.4384,9276.0
2017-01-06 13:35:00,117.92,117.96,117.87,117.91,13836.0,107.4384,107.4749,107.3929,107.4293,13836.0
2017-01-06 13:40:00,117.91,117.92,117.76,117.78,14355.0,107.4293,107.4384,107.2926,107.3109,14355.0
2017-01-06 13:45:00,117.79,117.89,117.77,117.84,12053.0,107.32,107.4111,107.3017,107.3655,12053.0
2017-01-06 13:50:00,117.83,117.87,117.63,117.64,16914.0,107.3564,107.3929,107.1742,107.1833,16914.0
2017-01-06 13:55:00,117.66,117.71,117.63,117.67,6618.0,107.2015,107.2471,107.1742,107.2106,6618.0
2017-01-06 14:00:00,117.67,117.78,117.64,117.7,12144.0,107.2106,107.3109,107.1833,107.238,12144.0
2017-01-06 14:05:00,117.7,117.78,117.67,117.69,12967.0,107.238,107.3109,107.2106,107.2289,12967.0
2017-01-06 14:10:00,117.69,117.8,117.68,117.77,19586.0,107.2289,107.3291,107.2197,107.3017,19586.0
2017-01-06 14:15:00,117.78,117.84,117.78,117.79,16163.0,107.3109,107.3655,107.3109,107.32,16163.0
2017-01-06 14:20:00,117.79,117.83,117.72,117.75,8203.0,107.32,107.3564,107.2562,107.2835,8203.0
2017-01-06 14:25:00,117.75,117.81,117.61,117.66,17288.0,107.2835,107.3382,107.156,107.2015,17288.0
2017-01-06 14:30:00,117.65,117.69,117.63,117.63,23553.0,107.1924,107.2289,107.1742,107.1742,23553.0
2017-01-06 14:35:00,117.63,117.63,117.33,117.34,21985.0,107.1742,107.1742,106.9009,106.91,21985.0
2017-01-06 14:40:00,117.33,117.49,117.3,117.44,16282.0,106.9009,107.0466,106.8735,107.0011,16282.0
2017-01-06 14:45:00,117.46,117.51,117.33,117.38,14108.0,107.0193,107.0649,106.9009,106.9464,14108.0
2017-01-06 14:50:00,117.4,117.4,117.25,117.25,19779.0,106.9646,106.9646,106.828,106.828,19779.0
2017-01-06 14:55:00,117.23,117.23,117.04,117.17,29320.0,106.8097,106.8097,106.6366,106.7551,29320.0
2017-01-06 15:00:00,117.17,117.48,117.15,117.43,31291.0,106.7551,107.0375,106.7369,106.992,31291.0
2017-01-06 15:05:00,117.45,117.58,117.4,117.49,22111.0,107.0102,107.1286,106.9646,107.0466,22111.0
2017-01-06 15:10:00,117.51,117.53,117.46,117.48,23623.0,107.0649,107.0831,107.0193,107.0375,23623.0
2017-01-06 15:15:00,117.48,117.51,117.43,117.43,22651.0,107.0375,107.0649,106.992,106.992,22651.0
2017-01-06 15:20:00,117.43,117.52,117.39,117.49,29158.0,106.992,107.074,106.9555,107.0466,29158.0
2017-01-06 15:25:00,117.48,117.49,117.26,117.27,30404.0,107.0375,107.0466,106.8371,106.8462,30404.0
2017-01-06 15:30:00,117.27,117.46,117.21,117.43,30208.0,106.8462,107.0193,106.7915,106.992,30208.0
2017-01-06 15:35:00,117.43,117.55,117.39,117.55,27636.0,106.992,107.1013,106.9555,107.1013,27636.0
2017-01-06 15:40:00,117.54,117.74,117.54,117.73,41234.0,107.0922,107.2744,107.0922,107.2653,41234.0
2017-01-06 15:45:00,117.74,117.82,117.7,117.74,35390.0,107.2744,107.3473,107.238,107.2744,35390.0
2017-01-06 15:50:00,117.73,117.76,117.58,117.59,42501.0,107.2653,107.2926,107.1286,107.1377,42501.0
2017-01-06 15:55:00,117.59,117.77,117.58,117.74,81771.0,107.1377,107.3017,107.1286,107.2744,81771.0
2017-01-09 09:30:00,117.88,118.43,117.64,118.39,22214.0,107.402,107.9031,107.1833,107.8666,22214.0
2017-01-09 09:35:00,118.3,118.85,118.28,118.75,8647.0,107.7846,108.2857,107.7664,108.1946,8647.0
2017-01-09 09:40:00,118.77,118.85,118.32,118.33,17196.0,108.2129,108.2857,107.8029,107.812,17196.0
2017-01-09 09:45:00,118.29,118.88,118.27,118.4,28805.0,107.7755,108.3131,107.7573,107.8757,28805.0
2017-01-09 09:50:00,118.38,118.58,118.14,118.35,10054.0,107.8575,108.0397,107.6389,107.8302,10054.0
2017-01-09 09:55:00,118.24,118.67,118.2,118.62,8781.0,107.73,108.1217,107.6935,108.0762,8781.0
2017-01-09 10:00:00,118.69,118.69,118.33,118.44,11387.0,108.14,108.14,107.812,107.9122,11387.0
2017-01-09 10:05:00,118.44,118.56,118.35,118.35,19329.0,107.9122,108.0215,107.8302,107.8302,19329.0
2017-01-09 10:10:00,118.38,118.65,118.35,118.65,14827.0,107.8575,108.1035,107.8302,108.1035,14827.0
2017-01-09 10:15:00,118.65,118.85,118.6,118.83,33348.0,108.1035,108.2857,108.058,108.2675,33348.0
2017-01-09 10:20:00,118.86,119.09,118.61,118.72,31585.0,108.2949,108.5044,108.0671,108.1673,31585.0
2017-01-09 10:25:00,118.71,118.87,118.7,118.82,8288.0,108.1582,108.304,108.1491,108.2584,8288.0
2017-01-09 10:30:00,118.84,119.0,118.72,118.87,14722.0,108.2766,108.4224,108.1673,108.304,14722.0
2017-01-09 10:35:00,118.85,118.9,118.72,118.76,15420.0,108.2857,108.3313,108.1673,108.2037,15420.0
2017-01-09 10:40:00,118.78,118.79,118.68,118.76,28449.0,108.222,108.2311,108.1309,108.2037,28449.0
2017-01-09 10:45:00,118.78,119.07,118.75,119.07,23930.0,108.222,108.4862,108.1946,108.4862,23930.0
2017-01-09 10:50:00,119.04,119.4,119.04,119.29,21765.0,108.4589,108.7869,108.4589,108.6866,21765.0
2017-01-09 10:55:00,119.29,119.31,119.05,119.05,10738.0,108.6866,108.7049,108.468,108.468,10738.0
2017-01-09 11:00:00,119.08,119.29,119.04,119.22,15092.0,108.4953,108.6866,108.4589,108.6229,15092.0
2017-01-09 11:05:00,119.24,119.27,119.11,119.12,21449.0,108.6411,108.6684,108.5226,108.5317,21449.0
2017-01-09 11:10:00,119.1,119.32,119.0,119.17,24626.0,108.5135,108.714,108.4224,108.5773,24626.0
2017-01-09 11:15:00,119.18,119.36,119.17,119.36,7846.0,108.5864,108.7504,108.5773,108.7504,7846.0
2017-01-09 11:20:00,119.36,119.38,119.21,119.21,16721.0,108.7504,108.7686,108.6137,108.6137,16721.0
2017-01-09 11:25:00,119.22,119.53,119.22,119.49,12430.0,108.6229,108.9053,108.6229,108.8689,12430.0
2017-01-09 11:30:00,119.43,119.43,119.25,119.36,11839.0,108.8142,108.8142,108.6502,108.7504,11839.0
2017-01-09 11:35:00,119.31,119.34,119.13,119.21,13338.0,108.7049,108.7322,108.5409,108.6137,13338.0
2017-01-09 11:40:00,119.21,119.25,119.0,119.0,8401.0,108.6137,108.6502,108.4224,108.4224,8401.0
2017-01-09 11:45:00,119.04,119.3,119.03,119.3,6956.0,108.4589,108.6957,108.4497,108.6957,6956.0
2017-01-09 11:50:00,119.32,119.33,119.21,119.27,8661.0,108.714,108.7231,108.6137,108.6684,8661.0
2017-01-09 11:55:00,119.29,119.42,119.27,119.32,6225.0,108.6866,108.8051,108.6684,108.714,6225.0
2017-01-09 12:00:00,119.34,119.41,119.24,119.32,6850.0,108.7322,108.796,108.6411,108.714,6850.0
2017-01-09 12:05:00,119.35,119.46,119.28,119.28,7551.0,108.7413,108.8415,108.6775,108.6775,7551.0
2017-01-09 12:10:00,119.29,119.32,119.2,119.25,7850.0,108.6866,108.714,108.6046,108.6502,7850.0
2017-01-09 12:15:00,119.26,119.28,119.05,119.08,8129.0,108.6593,108.6775,108.468,108.4953,8129.0
2017-01-09 12:20:00,119.08,119.26,119.07,119.2,11351.0,108.4953,108.6593,108.4862,108.6046,11351.0
2017-01-09 12:25:00,119.19,119.3,119.15,119.15,5675.0,108.5955,108.6957,108.5591,108.5591,5675.0
2017-01-09 12:30:00,119.15,119.23,119.1,119.19,7714.0,108.5591,108.632,108.5135,108.5955,7714.0
2017-01-09 12:35:00,119.22,119.32,119.22,119.25,3801.0,108.6229,108.714,108.6229,108.6502,3801.0
2017-01-09 12:40:00,119.21,119.35,119.21,119.35,6795.0,108.6137,108.7413,108.6137,108.7413,6795.0
2017-01-09 12:45:00,119.32,119.33,119.19,119.23,8283.0,108.714,108.7231,108.5955,108.632,8283.0
2017-01-09 12:50:00,119.24,119.36,119.23,119.35,8741.0,108.6411,108.7504,108.632,108.7413,8741.0
2017-01-09 12:55:00,119.37,119.43,119.32,119.42,8486.0,108.7595,108.8142,108.714,108.8051,8486.0
2017-01-09 13:00:00,119.41,119.44,119.4,119.41,6115.0,108.796,108.8233,108.7869,108.796,6115.0
2017-01-09 13:05:00,119.41,119.5,119.41,119.47,8699.0,108.796,108.878,108.796,108.8506,8699.0
2017-01-09 13:10:00,119.48,119.52,119.44,119.47,7951.0,108.8597,108.8962,108.8233,108.8506,7951.0
2017-01-09 13:15:00,119.48,119.65,119.45,119.58,8719.0,108.8597,109.0146,108.8324,108.9509,8719.0
2017-01-09 13:20:00,119.59,119.65,119.58,119.62,4872.0,108.96,109.0146,108.9509,108.9873,4872.0
2017-01-09 13:25:00,119.62,119.62,119.4,119.48,14271.0,108.9873,108.9873,108.7869,108.8597,14271.0
2017-01-09 13:30:00,119.48,119.5,119.31,119.31,7475.0,108.8597,108.878,108.7049,108.7049,7475.0
2017-01-09 13:35:00,119.3,119.34,119.23,119.25,16652.0,108.6957,108.7322,108.632,108.6502,16652.0
2017-01-09 13:40:00,119.25,119.29,119.24,119.24,7555.0,108.6502,108.6866,108.6411,108.6411,7555.0
2017-01-09 13:45:00,119.27,119.27,119.15,119.24,6265.0,108.6684,108.6684,108.5591,108.6411,6265.0
2017-01-09 13:50:00,119.22,119.23,119.06,119.12,6007.0,108.6229,108.632,108.4771,108.5317,6007.0
2017-01-09 13:55:00,119.11,119.17,119.08,119.17,4601.0,108.5226,108.5773,108.4953,108.5773,4601.0
2017-01-09 14:00:00,119.17,119.34,119.17,119.34,25123.0,108.5773,108.7322,108.5773,108.7322,25123.0
2017-01-09 14:05:00,119.34,119.38,119.29,119.35,16277.0,108.7322,108.7686,108.6866,108.7413,16277.0
2017-01-09 14:10:00,119.35,119.35,119.2,119.25,26305.0,108.7413,108.7413,108.6046,108.6502,26305.0
2017-01-09 14:15:00,119.25,119.31,119.18,119.22,10304.0,108.6502,108.7049,108.5864,108.6229,10304.0
2017-01-09 14:20:00,119.21,119.22,119.14,119.18,4745.0,108.6137,108.6229,108.55,108.5864,4745.0
2017-01-09 14:25:00,119.16,119.17,119.07,119.14,6699.0,108.5682,108.5773,108.4862,108.55,6699.0
2017-01-09 14:30:00,119.12,119.12,118.94,118.97,8262.0,108.5317,108.5317,108.3677,108.3951,8262.0
2017-01-09 14:35:00,119.0,119.07,118.96,119.05,9117.0,108.4224,108.4862,108.386,108.468,9117.0
2017-01-09 14:40:00,119.06,119.06,119.01,119.04,6351.0,108.4771,108.4771,108.4315,108.4589,6351.0
2017-01-09 14:45:00,119.05,119.14,119.04,119.13,7236.0,108.468,108.55,108.4589,108.5409,7236.0
2017-01-09 14:50:00,119.14,119.16,119.11,119.13,6541.0,108.55,108.5682,108.5226,108.5409,6541.0
2017-01-09 14:55:00,119.13,119.16,119.03,119.11,7528.0,108.5409,108.5682,108.4497,108.5226,7528.0
2017-01-09 15:00:00,119.11,119.14,119.0,119.01,8416.0,108.5226,108.55,108.4224,108.4315,8416.0
2017-01-09 15:05:00,119.01,119.06,119.01,119.06,7455.0,108.4315,108.4771,108.4315,108.4771,7455.0
2017-01-09 15:10:00,119.05,119.11,119.01,119.11,12301.0,108.468,108.5226,108.4315,108.5226,12301.0
2017-01-09 15:15:00,119.11,119.18,119.07,119.13,11323.0,108.5226,108.5864,108.4862,108.5409,11323.0
2017-01-09 15:20:00,119.13,119.13,118.95,118.95,10583.0,108.5409,108.5409,108.3769,108.3769,10583.0
2017-01-09 15:25:00,118.95,119.11,118.95,119.09,11427.0,108.3769,108.5226,108.3769,108.5044,11427.0
2017-01-09 15:30:00,119.12,119.14,119.06,119.08,16957.0,108.5317,108.55,108.4771,108.4953,16957.0
2017-01-09 15:35:00,119.09,119.14,119.08,119.14,12335.0,108.5044,108.55,108.4953,108.55,12335.0
2017-01-09 15:40:00,119.13,119.48,119.11,119.37,29839.0,108.5409,108.8597,108.5226,108.7595,29839.0
2017-01-09 15:45:00,119.37,119.38,119.15,119.18,20704.0,108.7595,108.7686,108.5591,108.5864,20704.0
2017-01-09 15:50:00,119.17,119.21,119.12,119.16,18722.0,108.5773,108.6137,108.5317,108.5682,18722.0
2017-01-09 15:55:00,119.14,119.16,118.97,119.04,52663.0,108.55,108.5682,108.3951,108.4589,52663.0
2017-01-10 09:30:00,119.56,120.14,119.39,120.06,30968.0,108.9326,109.4611,108.7777,109.3882,30968.0
2017-01-10 09:35:00,120.03,120.12,119.73,119.95,27223.0,109.3609,109.4429,109.0875,109.288,27223.0
2017-01-10 09:40:00,119.99,120.15,119.36,119.36,16945.0,109.3244,109.4702,108.7504,108.7504,16945.0
2017-01-10 09:45:00,119.39,119.75,119.32,119.32,29086.0,108.7777,109.1057,108.714,108.714,29086.0
2017-01-10 09:50:00,119.45,119.74,119.3,119.33,16173.0,108.8324,109.0966,108.6957,108.7231,16173.0
2017-01-10 09:55:00,119.3,119.3,119.05,119.16,12986.0,108.6957,108.6957,108.468,108.5682,12986.0
2017-01-10 10:00:00,119.13,119.4,119.1,119.13,15911.0,108.5409,108.7869,108.5135,108.5409,15911.0
2017-01-10 10:05:00,119.14,119.39,119.13,119.28,14079.0,108.55,108.7777,108.5409,108.6775,14079.0
2017-01-10 10:10:00,119.25,119.41,119.22,119.41,11909.0,108.6502,108.796,108.6229,108.796,11909.0
2017-01-10 10:15:00,119.5,119.58,119.34,119.38,19791.0,108.878,108.9509,108.7322,108.7686,19791.0
2017-01-10 10:20:00,119.39,119.61,119.37,119.6,22557.0,108.7777,108.9782,108.7595,108.9691,22557.0
2017-01-10 10:25:00,119.61,119.63,119.45,119.53,14398.0,108.9782,108.9964,108.8324,108.9053,14398.0
2017-01-10 10:30:00,119.6,120.07,119.57,120.02,21135.0,108.9691,109.3973,108.9417,109.3517,21135.0
2017-01-10 10:35:00,120.02,120.06,119.9,120.03,16529.0,109.3517,109.3882,109.2424,109.3609,16529.0
2017-01-10 10:40:00,120.03,120.17,119.96,120.16,15453.0,109.3609,109.4884,109.2971,109.4793,15453.0
2017-01-10 10:45:00,120.11,120.29,119.95,120.12,19247.0,109.4337,109.5977,109.288,109.4429,19247.0
2017-01-10 10:50:00,120.1,120.4,120.1,120.4,15668.0,109.4246,109.698,109.4246,109.698,15668.0
2017-01-10 10:55:00,120.35,120.38,120.22,120.26,22690.0,109.6524,109.6797,109.534,109.5704,22690.0
2017-01-10 11:00:00,120.22,120.64,120.22,120.64,22001.0,109.534,109.9166,109.534,109.9166,22001.0
2017-01-10 11:05:00,120.67,120.7,120.42,120.52,23472.0,109.944,109.9713,109.7162,109.8073,23472.0
2017-01-10 11:10:00,120.48,120.5,120.32,120.32,28955.0,109.7709,109.7891,109.6251,109.6251,28955.0
2017-01-10 11:15:00,120.3,120.35,120.22,120.3,15304.0,109.6069,109.6524,109.534,109.6069,15304.0
2017-01-10 11:20:00,120.32,120.52,120.24,120.5,13869.0,109.6251,109.8073,109.5522,109.7891,13869.0
2017-01-10 11:25:00,120.51,120.54,120.46,120.5,9154.0,109.7982,109.8255,109.7526,109.7891,9154.0
2017-01-10 11:30:00,120.47,120.49,120.42,120.42,13138.0,109.7617,109.78,109.7162,109.7162,13138.0
2017-01-10 11:35:00,120.4,120.63,120.4,120.58,11463.0,109.698,109.9075,109.698,109.862,11463.0
2017-01-10 11:40:00,120.55,120.65,120.44,120.65,14284.0,109.8346,109.9257,109.7344,109.9257,14284.0
2017-01-10 11:45:00,120.66,120.77,120.62,120.77,10317.0,109.9349,110.0351,109.8984,110.0351,10317.0
2017-01-10 11:50:00,120.77,121.17,120.77,121.15,41823.0,110.0351,110.3995,110.0351,110.3813,41823.0
2017-01-10 11:55:00,121.15,121.24,121.07,121.1,18700.0,110.3813,110.4633,110.3084,110.3357,18700.0
2017-01-10 12:00:00,121.09,121.22,121.07,121.15,22284.0,110.3266,110.4451,110.3084,110.3813,22284.0
2017-01-10 12:05:00,121.14,121.84,121.11,121.84,73240.0,110.3722,111.01,110.3449,111.01,73240.0
2017-01-10 12:10:00,121.84,122.43,121.82,122.4,103976.0,111.01,111.5475,110.9917,111.5202,103976.0
2017-01-10 12:15:00,122.32,122.54,122.32,122.36,45429.0,111.4473,111.6477,111.4473,111.4837,45429.0
2017-01-10 12:20:00,122.33,122.37,122.15,122.15,40494.0,111.4564,111.4929,111.2924,111.2924,40494.0
2017-01-10 12:25:00,122.17,122.27,122.16,122.24,20863.0,111.3106,111.4017,111.3015,111.3744,20863.0
2017-01-10 12:30:00,122.18,122.2,122.01,122.15,14678.0,111.3197,111.338,111.1649,111.2924,14678.0
2017-01-10 12:35:00,122.18,122.37,122.09,122.18,22707.0,111.3197,111.4929,111.2377,111.3197,22707.0
2017-01-10 12:40:00,122.19,122.25,122.16,122.24,14175.0,111.3289,111.3835,111.3015,111.3744,14175.0
2017-01-10 12:45:00,122.23,122.39,122.23,122.25,29411.0,111.3653,111.5111,111.3653,111.3835,29411.0
2017-01-10 12:50:00,122.24,122.56,122.24,122.56,16364.0,111.3744,111.666,111.3744,111.666,16364.0
2017-01-10 12:55:00,122.56,122.58,122.34,122.37,10971.0,111.666,111.6842,111.4655,111.4929,10971.0
2017-01-10 13:00:00,122.38,122.4,122.19,122.19,8131.0,111.502,111.5202,111.3289,111.3289,8131.0
2017-01-10 13:05:00,122.14,122.17,122.02,122.11,9074.0,111.2833,111.3106,111.174,111.256,9074.0
2017-01-10 13:10:00,122.1,122.1,121.96,122.04,9501.0,111.2469,111.2469,111.1193,111.1922,9501.0
2017-01-10 13:15:00,122.01,122.18,121.98,122.13,7753.0,111.1649,111.3197,111.1375,111.2742,7753.0
2017-01-10 13:20:00,122.18,122.22,122.02,122.03,9815.0,111.3197,111.3562,111.174,111.1831,9815.0
2017-01-10 13:25:00,122.02,122.02,121.75,121.87,7532.0,111.174,111.174,110.928,111.0373,7532.0
2017-01-10 13:30:00,121.89,122.1,121.83,122.1,20511.0,111.0555,111.2469,111.0009,111.2469,20511.0
2017-01-10 13:35:00,122.08,122.31,122.01,122.29,14489.0,111.2286,111.4382,111.1649,111.42,14489.0
2017-01-10 13:40:00,122.27,122.38,122.16,122.22,11500.0,111.4017,111.502,111.3015,111.3562,11500.0
2017-01-10 13:45:00,122.17,122.32,122.16,122.18,91301.0,111.3106,111.4473,111.3015,111.3197,91301.0
2017-01-10 13:50:00,122.16,122.21,121.99,122.11,12583.0,111.3015,111.3471,111.1466,111.256,12583.0
2017-01-10 13:55:00,122.09,122.12,121.95,122.06,15708.0,111.2377,111.2651,111.1102,111.2104,15708.0
2017-01-10 14:00:00,122.05,122.14,121.92,122.14,26793.0,111.2013,111.2833,111.0829,111.2833,26793.0
2017-01-10 14:05:00,122.11,122.23,122.01,122.2,15149.0,111.256,111.3653,111.1649,111.338,15149.0
2017-01-10 14:10:00,122.18,122.3,122.16,122.26,10267.0,111.3197,111.4291,111.3015,111.3926,10267.0
2017-01-10 14:15:00,122.31,122.31,122.17,122.28,12934.0,111.4382,111.4382,111.3106,111.4109,12934.0
2017-01-10 14:20:00,122.27,122.31,122.14,122.14,11432.0,111.4017,111.4382,111.2833,111.2833,11432.0
2017-01-10 14:25:00,122.12,122.31,122.12,122.31,22193.0,111.2651,111.4382,111.2651,111.4382,22193.0
2017-01-10 14:30:00,122.29,122.33,122.13,122.26,18116.0,111.42,111.4564,111.2742,111.3926,18116.0
2017-01-10 14:35:00,122.25,122.33,122.18,122.23,15873.0,111.3835,111.4564,111.3197,111.3653,15873.0
2017-01-10 14:40:00,122.23,122.46,122.23,122.39,22950.0,111.3653,111.5749,111.3653,111.5111,22950.0
2017-01-10 14:45:00,122.36,122.47,122.34,122.4,8764.0,111.4837,111.584,111.4655,111.5202,8764.0
2017-01-10 14:50:00,122.38,122.5,122.34,122.39,30155.0,111.502,111.6113,111.4655,111.5111,30155.0
2017-01-10 14:55:00,122.44,122.44,122.27,122.28,20024.0,111.5566,111.5566,111.4017,111.4109,20024.0
2017-01-10 15:00:00,122.29,122.38,122.28,122.37,26115.0,111.42,111.502,111.4109,111.4929,26115.0
2017-01-10 15:05:00,122.36,122.43,122.35,122.38,29753.0,111.4837,111.5475,111.4746,111.502,29753.0
2017-01-10 15:10:00,122.4,122.61,122.38,122.61,22512.0,111.5202,111.7115,111.502,111.7115,22512.0
2017-01-10 15:15:00,122.6,122.66,122.52,122.63,23033.0,111.7024,111.7571,111.6295,111.7297,23033.0
2017-01-10 15:20:00,122.63,122.64,122.4,122.46,25705.0,111.7297,111.7389,111.5202,111.5749,25705.0
2017-01-10 15:25:00,122.46,122.72,122.45,122.67,25943.0,111.5749,111.8117,111.5657,111.7662,25943.0
2017-01-10 15:30:00,122.65,122.67,122.5,122.5,19986.0,111.748,111.7662,111.6113,111.6113,19986.0
2017-01-10 15:35:00,122.49,122.5,122.4,122.4,24971.0,111.6022,111.6113,111.5202,111.5202,24971.0
2017-01-10 15:40:00,122.4,122.4,122.27,122.29,47429.0,111.5202,111.5202,111.4017,111.42,47429.0
2017-01-10 15:45:00,122.27,122.3,122.0,122.03,54476.0,111.4017,111.4291,111.1557,111.1831,54476.0
2017-01-10 15:50:00,122.02,122.1,122.01,122.05,29716.0,111.174,111.2469,111.1649,111.2013,29716.0
2017-01-10 15:55:00,122.04,122.04,121.87,121.91,81093.0,111.1922,111.1922,111.0373,111.0737,81093.0
2017-01-11 09:30:00,123.49,125.31,123.49,125.1,99005.0,112.5133,114.1715,112.5133,113.9802,99005.0
2017-01-11 09:35:00,125.09,125.5,124.88,125.39,63122.0,113.9711,114.3446,113.7798,114.2444,63122.0
2017-01-11 09:40:00,125.32,125.38,124.64,125.07,55583.0,114.1806,114.2353,113.5611,113.9529,55583.0
2017-01-11 09:45:00,125.25,126.09,125.04,126.06,76917.0,114.1169,114.8822,113.9255,114.8549,76917.0
2017-01-11 09:50:00,125.94,127.1,125.94,127.04,111341.0,114.7455,115.8024,114.7455,115.7478,111341.0
2017-01-11 09:55:00,127.09,127.23,126.21,126.21,153780.0,115.7933,115.9209,114.9915,114.9915,153780.0
2017-01-11 10:00:00,126.21,126.59,125.89,125.92,157869.0,114.9915,115.3378,114.7,114.7273,157869.0
2017-01-11 10:05:00,125.96,126.58,125.96,126.21,64114.0,114.7638,115.3286,114.7638,114.9915,64114.0
2017-01-11 10:10:00,126.2,126.2,125.4,125.51,21358.0,114.9824,114.9824,114.2535,114.3538,21358.0
2017-01-11 10:15:00,125.51,125.89,125.26,125.36,38382.0,114.3538,114.7,114.126,114.2171,38382.0
2017-01-11 10:20:00,125.36,125.5,125.23,125.23,21131.0,114.2171,114.3446,114.0986,114.0986,21131.0
2017-01-11 10:25:00,125.26,125.32,124.74,124.8,41816.0,114.126,114.1806,113.6522,113.7069,41816.0
2017-01-11 10:30:00,124.81,124.81,124.26,124.34,60114.0,113.716,113.716,113.2149,113.2878,60114.0
2017-01-11 10:35:00,124.32,124.91,124.25,124.71,30124.0,113.2695,113.8071,113.2058,113.6249,30124.0
2017-01-11 10:40:00,124.77,124.86,123.66,124.53,67034.0,113.6795,113.7615,112.6682,113.4609,67034.0
2017-01-11 10:45:00,124.68,124.68,124.08,124.51,50287.0,113.5975,113.5975,113.0509,113.4426,50287.0
2017-01-11 10:50:00,124.51,124.7,123.8,123.89,20185.0,113.4426,113.6158,112.7958,112.8778,20185.0
2017-01-11 10:55:00,123.82,124.21,123.75,124.21,38274.0,112.814,113.1693,112.7502,113.1693,38274.0
2017-01-11 11:00:00,124.21,124.22,123.82,124.22,26941.0,113.1693,113.1784,112.814,113.1784,26941.0
2017-01-11 11:05:00,124.18,124.22,123.91,124.21,21377.0,113.142,113.1784,112.896,113.1693,21377.0
2017-01-11 11:10:00,124.21,124.21,123.86,123.87,21328.0,113.1693,113.1693,112.8504,112.8595,21328.0
2017-01-11 11:15:00,123.91,124.01,123.66,123.8,29119.0,112.896,112.9871,112.6682,112.7958,29119.0
2017-01-11 11:20:00,123.73,123.84,123.22,123.41,71731.0,112.732,112.8322,112.2673,112.4404,71731.0
2017-01-11 11:25:00,123.28,123.55,122.84,122.88,17716.0,112.322,112.568,111.9211,111.9575,17716.0
2017-01-11 11:30:00,122.93,123.19,122.57,123.12,28630.0,112.0031,112.24,111.6751,112.1762,28630.0
2017-01-11 11:35:00,123.08,123.17,122.67,123.02,14226.0,112.1397,112.2217,111.7662,112.0851,14226.0
2017-01-11 11:40:00,123.05,123.35,122.92,123.22,27633.0,112.1124,112.3857,111.994,112.2673,27633.0
2017-01-11 11:45:00,123.24,123.46,123.07,123.37,18030.0,112.2855,112.486,112.1306,112.404,18030.0
2017-01-11 11:50:00,123.29,123.57,123.09,123.47,21478.0,112.3311,112.5862,112.1489,112.4951,21478.0
2017-01-11 11:55:00,123.57,123.97,123.29,123.97,22076.0,112.5862,112.9506,112.3311,112.9506,22076.0
2017-01-11 12:00:00,123.97,124.03,123.51,123.77,26368.0,112.9506,113.0053,112.5315,112.7684,26368.0
2017-01-11 12:05:00,123.76,123.87,123.55,123.65,12426.0,112.7593,112.8595,112.568,112.6591,12426.0
2017-01-11 12:10:00,123.71,123.92,123.55,123.61,7991.0,112.7137,112.9051,112.568,112.6226,7991.0
2017-01-11 12:15:00,123.59,123.77,123.43,123.64,18940.0,112.6044,112.7684,112.4586,112.65,18940.0
2017-01-11 12:20:00,123.59,123.65,123.47,123.58,9119.0,112.6044,112.6591,112.4951,112.5953,9119.0
2017-01-11 12:25:00,123.5,123.6,123.23,123.51,22840.0,112.5224,112.6135,112.2764,112.5315,22840.0
2017-01-11 12:30:00,123.54,123.54,123.06,123.06,24182.0,112.5589,112.5589,112.1215,112.1215,24182.0
2017-01-11 12:35:00,123.1,123.24,122.83,122.83,43448.0,112.158,112.2855,111.912,111.912,43448.0
2017-01-11 12:40:00,122.82,123.11,122.77,123.08,17320.0,111.9029,112.1671,111.8573,112.1397,17320.0
2017-01-11 12:45:00,123.12,123.12,122.82,122.87,9421.0,112.1762,112.1762,111.9029,111.9484,9421.0
2017-01-11 12:50:00,122.92,123.08,122.86,122.95,10488.0,111.994,112.1397,111.9393,112.0213,10488.0
2017-01-11 12:55:00,122.98,123.16,122.9,123.1,12715.0,112.0486,112.2126,111.9757,112.158,12715.0
2017-01-11 13:00:00,123.09,123.13,122.99,122.99,18081.0,112.1489,112.1853,112.0577,112.0577,18081.0
2017-01-11 13:05:00,123.08,123.24,122.98,123.1,12369.0,112.1397,112.2855,112.0486,112.158,12369.0
2017-01-11 13:10:00,123.1,123.11,122.83,123.05,12729.0,112.158,112.1671,111.912,112.1124,12729.0
2017-01-11 13:15:00,123.01,123.04,122.61,122.82,13051.0,112.076,112.1033,111.7115,111.9029,13051.0
2017-01-11 13:20:00,122.86,122.95,122.66,122.9,20449.0,111.9393,112.0213,111.7571,111.9757,20449.0
2017-01-11 13:25:00,122.94,123.08,122.67,122.86,39951.0,112.0122,112.1397,111.7662,111.9393,39951.0
2017-01-11 13:30:00,122.85,123.15,122.83,123.15,13752.0,111.9302,112.2035,111.912,112.2035,13752.0
2017-01-11 13:35:00,123.15,123.44,122.94,123.3,14346.0,112.2035,112.4677,112.0122,112.3402,14346.0
2017-01-11 13:40:00,123.28,123.51,123.27,123.51,19926.0,112.322,112.5315,112.3129,112.5315,19926.0
2017-01-11 13:45:00,123.5,123.56,123.36,123.5,30201.0,112.5224,112.5771,112.3949,112.5224,30201.0
2017-01-11 13:50:00,123.55,123.69,123.42,123.43,34666.0,112.568,112.6955,112.4495,112.4586,34666.0
2017-01-11 13:55:00,123.51,124.0,123.47,123.96,30925.0,112.5315,112.978,112.4951,112.9415,30925.0
2017-01-11 14:00:00,123.97,124.01,123.61,123.68,35153.0,112.9506,112.9871,112.6226,112.6864,35153.0
2017-01-11 14:05:00,123.68,123.83,123.66,123.8,22996.0,112.6864,112.8231,112.6682,112.7958,22996.0
2017-01-11 14:10:00,123.8,123.95,123.73,123.95,22833.0,112.7958,112.9324,112.732,112.9324,22833.0
2017-01-11 14:15:00,123.96,124.03,123.86,123.98,14330.0,112.9415,113.0053,112.8504,112.9598,14330.0
2017-01-11 14:20:00,124.01,124.09,123.9,124.02,13596.0,112.9871,113.06,112.8869,112.9962,13596.0
2017-01-11 14:25:00,124.04,124.1,123.96,123.98,12635.0,113.0144,113.0691,112.9415,112.9598,12635.0
2017-01-11 14:30:00,123.94,124.18,123.94,124.08,12145.0,112.9233,113.142,112.9233,113.0509,12145.0
2017-01-11 14:35:00,124.1,124.17,124.01,124.05,9418.0,113.0691,113.1329,112.9871,113.0235,9418.0
2017-01-11 14:40:00,124.05,124.05,123.79,123.99,22606.0,113.0235,113.0235,112.7866,112.9689,22606.0
2017-01-11 14:45:00,123.98,124.03,123.87,123.99,13578.0,112.9598,113.0053,112.8595,112.9689,13578.0
2017-01-11 14:50:00,124.0,124.03,123.89,123.94,19356.0,112.978,113.0053,112.8778,112.9233,19356.0
2017-01-11 14:55:00,123.94,123.97,123.84,123.92,11997.0,112.9233,112.9506,112.8322,112.9051,11997.0
2017-01-11 15:00:00,123.93,124.03,123.91,123.96,17847.0,112.9142,113.0053,112.896,112.9415,17847.0
2017-01-11 15:05:00,123.97,124.02,123.85,123.92,19196.0,112.9506,112.9962,112.8413,112.9051,19196.0
2017-01-11 15:10:00,123.92,124.03,123.86,123.88,23788.0,112.9051,113.0053,112.8504,112.8686,23788.0
2017-01-11 15:15:00,123.92,123.98,123.91,123.94,20754.0,112.9051,112.9598,112.896,112.9233,20754.0
2017-01-11 15:20:00,123.95,124.0,123.9,123.93,18678.0,112.9324,112.978,112.8869,112.9142,18678.0
2017-01-11 15:25:00,123.94,123.94,123.85,123.91,15005.0,112.9233,112.9233,112.8413,112.896,15005.0
2017-01-11 15:30:00,123.89,123.91,123.65,123.77,30709.0,112.8778,112.896,112.6591,112.7684,30709.0
2017-01-11 15:35:00,123.78,123.79,123.72,123.75,21441.0,112.7775,112.7866,112.7229,112.7502,21441.0
2017-01-11 15:40:00,123.74,123.76,123.62,123.64,25349.0,112.7411,112.7593,112.6317,112.65,25349.0
2017-01-11 15:45:00,123.64,123.71,123.58,123.67,47810.0,112.65,112.7137,112.5953,112.6773,47810.0
2017-01-11 15:50:00,123.66,123.78,123.66,123.72,42637.0,112.6682,112.7775,112.6682,112.7229,42637.0
2017-01-11 15:55:00,123.73,123.8,123.65,123.67,96087.0,112.732,112.7958,112.6591,112.6773,96087.0
2017-01-12 09:30:00,122.86,123.23,122.5,122.77,50307.0,111.9393,112.2764,111.6113,111.8573,50307.0
2017-01-12 09:35:00,122.79,123.04,122.64,122.98,11100.0,111.8755,112.1033,111.7389,112.0486,11100.0
2017-01-12 09:40:00,122.99,123.09,122.68,122.76,13043.0,112.0577,112.1489,111.7753,111.8482,13043.0
2017-01-12 09:45:00,122.82,123.15,122.74,122.76,25049.0,111.9029,112.2035,111.83,111.8482,25049.0
2017-01-12 09:50:00,122.78,122.95,122.64,122.7,16291.0,111.8664,112.0213,111.7389,111.7935,16291.0
2017-01-12 09:55:00,122.77,122.93,122.7,122.83,6104.0,111.8573,112.0031,111.7935,111.912,6104.0
2017-01-12 10:00:00,122.84,122.84,122.53,122.72,7390.0,111.9211,111.9211,111.6386,111.8117,7390.0
2017-01-12 10:05:00,122.72,122.75,122.39,122.55,24898.0,111.8117,111.8391,111.5111,111.6569,24898.0
2017-01-12 10:10:00,122.56,122.61,122.28,122.28,36298.0,111.666,111.7115,111.4109,111.4109,36298.0
2017-01-12 10:15:00,122.3,122.42,122.16,122.17,7164.0,111.4291,111.5384,111.3015,111.3106,7164.0
2017-01-12 10:20:00,122.17,122.25,121.88,122.08,21990.0,111.3106,111.3835,111.0464,111.2286,21990.0
2017-01-12 10:25:00,122.17,122.26,122.04,122.22,15906.0,111.3106,111.3926,111.1922,111.3562,15906.0
2017-01-12 10:30:00,122.25,122.33,122.01,122.33,15679.0,111.3835,111.4564,111.1649,111.4564,15679.0
2017-01-12 10:35:00,122.34,122.59,122.24,122.59,14931.0,111.4655,111.6933,111.3744,111.6933,14931.0
2017-01-12 10:40:00,122.61,122.75,122.57,122.67,18075.0,111.7115,111.8391,111.6751,111.7662,18075.0
2017-01-12 10:45:00,122.65,122.75,122.55,122.69,20468.0,111.748,111.8391,111.6569,111.7844,20468.0
2017-01-12 10:50:00,122.69,122.7,122.55,122.6,14400.0,111.7844,111.7935,111.6569,111.7024,14400.0
2017-01-12 10:55:00,122.6,122.71,122.53,122.63,10059.0,111.7024,111.8026,111.6386,111.7297,10059.0
2017-01-12 11:00:00,122.63,122.66,122.4,122.4,9725.0,111.7297,111.7571,111.5202,111.5202,9725.0
2017-01-12 11:05:00,122.39,122.56,122.37,122.49,9998.0,111.5111,111.666,111.4929,111.6022,9998.0
2017-01-12 11:10:00,122.54,122.59,122.36,122.47,12999.0,111.6477,111.6933,111.4837,111.584,12999.0
2017-01-12 11:15:00,122.48,122.55,122.35,122.35,21399.0,111.5931,111.6569,111.4746,111.4746,21399.0
2017-01-12 11:20:00,122.36,122.47,122.17,122.21,36258.0,111.4837,111.584,111.3106,111.3471,36258.0
2017-01-12 11:25:00,122.25,122.49,122.21,122.43,16214.0,111.3835,111.6022,111.3471,111.5475,16214.0
2017-01-12 11:30:00,122.43,122.5,122.14,122.18,12879.0,111.5475,111.6113,111.2833,111.3197,12879.0
2017-01-12 11:35:00,122.27,122.44,122.15,122.33,13811.0,111.4017,111.5566,111.2924,111.4564,13811.0
2017-01-12 11:40:00,122.33,122.33,122.09,122.27,16294.0,111.4564,111.4564,111.2377,111.4017,16294.0
2017-01-12 11:45:00,122.24,122.24,122.09,122.14,11495.0,111.3744,111.3744,111.2377,111.2833,11495.0
2017-01-12 11:50:00,122.12,122.18,122.01,122.03,19161.0,111.2651,111.3197,111.1649,111.1831,19161.0
2017-01-12 11:55:00,122.03,122.16,121.84,122.13,18973.0,111.1831,111.3015,111.01,111.2742,18973.0
2017-01-12 12:00:00,122.19,122.39,122.12,122.39,21836.0,111.3289,111.5111,111.2651,111.5111,21836.0
2017-01-12 12:05:00,122.4,122.5,122.39,122.47,10200.0,111.5202,111.6113,111.5111,111.584,10200.0
2017-01-12 12:10:00,122.45,122.5,122.35,122.35,20428.0,111.5657,111.6113,111.4746,111.4746,20428.0
2017-01-12 12:15:00,122.35,122.54,122.31,122.51,23048.0,111.4746,111.6477,111.4382,111.6204,23048.0
2017-01-12 12:20:00,122.48,122.55,122.42,122.44,7257.0,111.5931,111.6569,111.5384,111.5566,7257.0
2017-01-12 12:25:00,122.45,122.48,122.3,122.48,6528.0,111.5657,111.5931,111.4291,111.5931,6528.0
2017-01-12 12:30:00,122.48,122.53,122.4,122.5,12292.0,111.5931,111.6386,111.5202,111.6113,12292.0
2017-01-12 12:35:00,122.49,122.5,122.37,122.42,12537.0,111.6022,111.6113,111.4929,111.5384,12537.0
2017-01-12 12:40:00,122.42,122.49,122.39,122.4,6286.0,111.5384,111.6022,111.5111,111.5202,6286.0
2017-01-12 12:45:00,122.41,122.49,122.38,122.47,5764.0,111.5293,111.6022,111.502,111.584,5764.0
2017-01-12 12:50:00,122.46,122.5,122.4,122.49,13940.0,111.5749,111.6113,111.5202,111.6022,13940.0
2017-01-12 12:55:00,122.48,122.48,122.39,122.46,6398.0,111.5931,111.5931,111.5111,111.5749,6398.0
2017-01-12 13:00:00,122.45,122.55,122.44,122.44,7650.0,111.5657,111.6569,111.5566,111.5566,7650.0
2017-01-12 13:05:00,122.43,122.47,122.33,122.47,10228.0,111.5475,111.584,111.4564,111.584,10228.0
2017-01-12 13:10:00,122.44,122.56,122.44,122.45,15436.0,111.5566,111.666,111.5566,111.5657,15436.0
2017-01-12 13:15:00,122.48,122.58,122.48,122.5,19328.0,111.5931,111.6842,111.5931,111.6113,19328.0
2017-01-12 13:20:00,122.54,122.54,122.48,122.5,4950.0,111.6477,111.6477,111.5931,111.6113,4950.0
2017-01-12 13:25:00,122.53,122.54,122.45,122.48,9130.0,111.6386,111.6477,111.5657,111.5931,9130.0
2017-01-12 13:30:00,122.46,122.57,122.46,122.56,6637.0,111.5749,111.6751,111.5749,111.666,6637.0
2017-01-12 13:35:00,122.57,122.85,122.57,122.66,14432.0,111.6751,111.9302,111.6751,111.7571,14432.0
2017-01-12 13:40:00,122.68,122.81,122.66,122.77,8200.0,111.7753,111.8937,111.7571,111.8573,8200.0
2017-01-12 13:45:00,122.84,122.89,122.81,122.85,7091.0,111.9211,111.9666,111.8937,111.9302,7091.0
2017-01-12 13:50:00,122.84,122.85,122.75,122.78,6531.0,111.9211,111.9302,111.8391,111.8664,6531.0
2017-01-12 13:55:00,122.77,122.82,122.77,122.81,12332.0,111.8573,111.9029,111.8573,111.8937,12332.0
2017-01-12 14:00:00,122.82,122.92,122.8,122.92,7831.0,111.9029,111.994,111.8846,111.994,7831.0
2017-01-12 14:05:00,122.91,122.92,122.8,122.82,8401.0,111.9849,111.994,111.8846,111.9029,8401.0
2017-01-12 14:10:00,122.81,122.92,122.8,122.92,6823.0,111.8937,111.994,111.8846,111.994,6823.0
2017-01-12 14:15:00,122.89,122.98,122.87,122.88,12327.0,111.9666,112.0486,111.9484,111.9575,12327.0
2017-01-12 14:20:00,122.89,122.96,122.87,122.91,7877.0,111.9666,112.0304,111.9484,111.9849,7877.0
2017-01-12 14:25:00,122.95,123.02,122.94,122.97,6376.0,112.0213,112.0851,112.0122,112.0395,6376.0
2017-01-12 14:30:00,122.98,123.19,122.98,123.17,8762.0,112.0486,112.24,112.0486,112.2217,8762.0
2017-01-12 14:35:00,123.17,123.22,123.14,123.14,9420.0,112.2217,112.2673,112.1944,112.1944,9420.0
2017-01-12 14:40:00,123.16,123.17,123.14,123.17,4210.0,112.2126,112.2217,112.1944,112.2217,4210.0
2017-01-12 14:45:00,123.16,123.16,123.04,123.05,8413.0,112.2126,112.2126,112.1033,112.1124,8413.0
2017-01-12 14:50:00,123.05,123.06,123.0,123.05,10945.0,112.1124,112.1215,112.0669,112.1124,10945.0
2017-01-12 14:55:00,123.06,123.19,123.05,123.19,9629.0,112.1215,112.24,112.1124,112.24,9629.0
2017-01-12 15:00:00,123.17,123.2,123.1,123.12,7424.0,112.2217,112.2491,112.158,112.1762,7424.0
2017-01-12 15:05:00,123.12,123.14,123.07,123.09,7870.0,112.1762,112.1944,112.1306,112.1489,7870.0
2017-01-12 15:10:00,123.1,123.14,123.07,123.13,9361.0,112.158,112.1944,112.1306,112.1853,9361.0
2017-01-12 15:15:00,123.13,123.16,123.09,123.11,10311.0,112.1853,112.2126,112.1489,112.1671,10311.0
2017-01-12 15:20:00,123.11,123.18,123.11,123.15,6600.0,112.1671,112.2309,112.1671,112.2035,6600.0
2017-01-12 15:25:00,123.18,123.21,123.13,123.14,7859.0,112.2309,112.2582,112.1853,112.1944,7859.0
2017-01-12 15:30:00,123.13,123.2,123.11,123.16,16743.0,112.1853,112.2491,112.1671,112.2126,16743.0
2017-01-12 15:35:00,123.16,123.26,123.14,123.26,17950.0,112.2126,112.3037,112.1944,112.3037,17950.0
2017-01-12 15:40:00,123.25,123.28,123.22,123.27,19235.0,112.2946,112.322,112.2673,112.3129,19235.0
2017-01-12 15:45:00,123.28,123.33,123.25,123.29,27897.0,112.322,112.3675,112.2946,112.3311,27897.0
2017-01-12 15:50:00,123.3,123.33,123.24,123.27,23170.0,112.3402,112.3675,112.2855,112.3129,23170.0
2017-01-12 15:55:00,123.26,123.37,123.24,123.24,40228.0,112.3037,112.404,112.2855,112.2855,40228.0
2017-01-13 09:30:00,123.22,123.26,122.88,122.92,19692.0,112.2673,112.3037,111.9575,111.994,19692.0
2017-01-13 09:35:00,122.92,123.6,122.92,123.11,17337.0,111.994,112.6135,111.994,112.1671,17337.0
2017-01-13 09:40:00,123.07,123.12,122.6,122.71,13409.0,112.1306,112.1762,111.7024,111.8026,13409.0
2017-01-13 09:45:00,122.75,122.78,122.65,122.78,6584.0,111.8391,111.8664,111.748,111.8664,6584.0
2017-01-13 09:50:00,122.78,122.96,122.78,122.85,5269.0,111.8664,112.0304,111.8664,111.9302,5269.0
2017-01-13 09:55:00,122.9,122.96,122.66,122.73,34155.0,111.9757,112.0304,111.7571,111.8209,34155.0
2017-01-13 10:00:00,122.73,122.84,122.66,122.68,25559.0,111.8209,111.9211,111.7571,111.7753,25559.0
2017-01-13 10:05:00,122.68,123.27,122.67,123.26,17549.0,111.7753,112.3129,111.7662,112.3037,17549.0
2017-01-13 10:10:00,123.21,123.24,122.91,123.15,13002.0,112.2582,112.2855,111.9849,112.2035,13002.0
2017-01-13 10:15:00,123.08,123.22,122.9,123.04,8483.0,112.1397,112.2673,111.9757,112.1033,8483.0
2017-01-13 10:20:00,123.04,123.17,123.03,123.17,4606.0,112.1033,112.2217,112.0942,112.2217,4606.0
2017-01-13 10:25:00,123.13,123.27,123.08,123.22,17192.0,112.1853,112.3129,112.1397,112.2673,17192.0
2017-01-13 10:30:00,123.21,123.38,123.2,123.28,6255.0,112.2582,112.4131,112.2491,112.322,6255.0
2017-01-13 10:35:00,123.29,123.29,123.17,123.23,5900.0,112.3311,112.3311,112.2217,112.2764,5900.0
2017-01-13 10:40:00,123.22,123.33,123.19,123.33,7934.0,112.2673,112.3675,112.24,112.3675,7934.0
2017-01-13 10:45:00,123.35,123.52,123.34,123.49,5610.0,112.3857,112.5406,112.3766,112.5133,5610.0
2017-01-13 10:50:00,123.5,123.52,123.33,123.36,11043.0,112.5224,112.5406,112.3675,112.3949,11043.0
2017-01-13 10:55:00,123.33,123.37,123.28,123.37,5900.0,112.3675,112.404,112.322,112.404,5900.0
2017-01-13 11:00:00,123.39,123.45,123.31,123.36,7163.0,112.4222,112.4769,112.3493,112.3949,7163.0
2017-01-13 11:05:00,123.38,123.4,123.23,123.29,5562.0,112.4131,112.4313,112.2764,112.3311,5562.0
2017-01-13 11:10:00,123.36,123.41,123.25,123.4,5194.0,112.3949,112.4404,112.2946,112.4313,5194.0
2017-01-13 11:15:00,123.44,123.52,123.44,123.48,8569.0,112.4677,112.5406,112.4677,112.5042,8569.0
2017-01-13 11:20:00,123.48,123.56,123.48,123.49,9447.0,112.5042,112.5771,112.5042,112.5133,9447.0
2017-01-13 11:25:00,123.49,123.56,123.49,123.54,5831.0,112.5133,112.5771,112.5133,112.5589,5831.0
2017-01-13 11:30:00,123.56,123.66,123.5,123.66,3949.0,112.5771,112.6682,112.5224,112.6682,3949.0
2017-01-13 11:35:00,123.66,123.73,123.56,123.61,8442.0,112.6682,112.732,112.5771,112.6226,8442.0
2017-01-13 11:40:00,123.63,123.88,123.55,123.83,12062.0,112.6409,112.8686,112.568,112.8231,12062.0
2017-01-13 11:45:00,123.84,123.88,123.74,123.85,10179.0,112.8322,112.8686,112.7411,112.8413,10179.0
2017-01-13 11:50:00,123.84,123.99,123.83,123.99,8919.0,112.8322,112.9689,112.8231,112.9689,8919.0
2017-01-13 11:55:00,123.99,124.0,123.87,123.9,9200.0,112.9689,112.978,112.8595,112.8869,9200.0
2017-01-13 12:00:00,123.9,123.97,123.83,123.87,7323.0,112.8869,112.9506,112.8231,112.8595,7323.0
2017-01-13 12:05:00,123.87,123.94,123.81,123.86,7796.0,112.8595,112.9233,112.8049,112.8504,7796.0
2017-01-13 12:10:00,123.8,123.8,123.69,123.72,5654.0,112.7958,112.7958,112.6955,112.7229,5654.0
2017-01-13 12:15:00,123.75,123.77,123.66,123.73,4787.0,112.7502,112.7684,112.6682,112.732,4787.0
2017-01-13 12:20:00,123.71,123.78,123.62,123.69,4780.0,112.7137,112.7775,112.6317,112.6955,4780.0
2017-01-13 12:25:00,123.65,123.83,123.65,123.8,5602.0,112.6591,112.8231,112.6591,112.7958,5602.0
2017-01-13 12:30:00,123.76,123.84,123.76,123.8,5087.0,112.7593,112.8322,112.7593,112.7958,5087.0
2017-01-13 12:35:00,123.8,123.82,123.73,123.73,9543.0,112.7958,112.814,112.732,112.732,9543.0
2017-01-13 12:40:00,123.76,123.79,123.7,123.79,5109.0,112.7593,112.7866,112.7046,112.7866,5109.0
2017-01-13 12:45:00,123.79,123.79,123.73,123.73,1585.0,112.7866,112.7866,112.732,112.732,1585.0
2017-01-13 12:50:00,123.77,123.9,123.77,123.83,13432.0,112.7684,112.8869,112.7684,112.8231,13432.0
2017-01-13 12:55:00,123.82,123.86,123.78,123.82,3100.0,112.814,112.8504,112.7775,112.814,3100.0
2017-01-13 13:00:00,123.82,123.86,123.79,123.84,3400.0,112.814,112.8504,112.7866,112.8322,3400.0
2017-01-13 13:05:00,123.84,123.84,123.79,123.79,4525.0,112.8322,112.8322,112.7866,112.7866,4525.0
2017-01-13 13:10:00,123.77,123.78,123.64,123.72,8349.0,112.7684,112.7775,112.65,112.7229,8349.0
2017-01-13 13:15:00,123.73,123.93,123.73,123.83,10138.0,112.732,112.9142,112.732,112.8231,10138.0
2017-01-13 13:20:00,123.83,123.83,123.72,123.72,4505.0,112.8231,112.8231,112.7229,112.7229,4505.0
2017-01-13 13:25:00,123.69,123.81,123.69,123.77,9258.0,112.6955,112.8049,112.6955,112.7684,9258.0
2017-01-13 13:30:00,123.78,123.81,123.75,123.77,3087.0,112.7775,112.8049,112.7502,112.7684,3087.0
2017-01-13 13:35:00,123.75,123.75,123.66,123.66,6110.0,112.7502,112.7502,112.6682,112.6682,6110.0
2017-01-13 13:40:00,123.64,123.67,123.59,123.59,2428.0,112.65,112.6773,112.6044,112.6044,2428.0
2017-01-13 13:45:00,123.61,123.61,123.51,123.55,6000.0,112.6226,112.6226,112.5315,112.568,6000.0
2017-01-13 13:50:00,123.55,123.55,123.46,123.53,3946.0,112.568,112.568,112.486,112.5497,3946.0
2017-01-13 13:55:00,123.5,123.53,123.46,123.46,5910.0,112.5224,112.5497,112.486,112.486,5910.0
2017-01-13 14:00:00,123.44,123.48,123.39,123.42,4441.0,112.4677,112.5042,112.4222,112.4495,4441.0
2017-01-13 14:05:00,123.45,123.52,123.37,123.37,10667.0,112.4769,112.5406,112.404,112.404,10667.0
2017-01-13 14:10:00,123.4,123.48,123.39,123.45,4064.0,112.4313,112.5042,112.4222,112.4769,4064.0
2017-01-13 14:15:00,123.46,123.48,123.34,123.47,11897.0,112.486,112.5042,112.3766,112.4951,11897.0
2017-01-13 14:20:00,123.47,123.5,123.27,123.27,46170.0,112.4951,112.5224,112.3129,112.3129,46170.0
2017-01-13 14:25:00,123.32,123.38,123.2,123.25,28451.0,112.3584,112.4131,112.2491,112.2946,28451.0
2017-01-13 14:30:00,123.26,123.34,123.11,123.23,45722.0,112.3037,112.3766,112.1671,112.2764,45722.0
2017-01-13 14:35:00,123.22,123.31,123.18,123.27,10491.0,112.2673,112.3493,112.2309,112.3129,10491.0
2017-01-13 14:40:00,123.32,123.38,123.18,123.19,25812.0,112.3584,112.4131,112.2309,112.24,25812.0
2017-01-13 14:45:00,123.22,123.37,123.19,123.19,15406.0,112.2673,112.404,112.24,112.24,15406.0
2017-01-13 14:50:00,123.26,123.32,123.11,123.11,21353.0,112.3037,112.3584,112.1671,112.1671,21353.0
2017-01-13 14:55:00,123.15,123.2,123.11,123.16,13572.0,112.2035,112.2491,112.1671,112.2126,13572.0
2017-01-13 15:00:00,123.16,123.18,123.04,123.09,52686.0,112.2126,112.2309,112.1033,112.1489,52686.0
2017-01-13 15:05:00,123.09,123.09,122.98,122.98,20695.0,112.1489,112.1489,112.0486,112.0486,20695.0
2017-01-13 15:10:00,123.0,123.01,122.9,122.91,25669.0,112.0669,112.076,111.9757,111.9849,25669.0
2017-01-13 15:15:00,122.89,122.93,122.82,122.83,29700.0,111.9666,112.0031,111.9029,111.912,29700.0
2017-01-13 15:20:00,122.84,122.84,122.66,122.74,19830.0,111.9211,111.9211,111.7571,111.83,19830.0
2017-01-13 15:25:00,122.75,122.79,122.68,122.71,43730.0,111.8391,111.8755,111.7753,111.8026,43730.0
2017-01-13 15:30:00,122.73,122.76,122.7,122.74,31427.0,111.8209,111.8482,111.7935,111.83,31427.0
2017-01-13 15:35:00,122.74,122.86,122.68,122.84,145930.0,111.83,111.9393,111.7753,111.9211,145930.0
2017-01-13 15:40:00,122.83,123.09,122.81,123.08,87606.0,111.912,112.1489,111.8937,112.1397,87606.0
2017-01-13 15:45:00,123.08,123.2,123.05,123.15,32776.0,112.1397,112.2491,112.1124,112.2035,32776.0
2017-01-13 15:50:00,123.12,123.15,123.06,123.11,26902.0,112.1762,112.2035,112.1215,112.1671,26902.0
2017-01-13 15:55:00,123.12,123.12,122.84,122.93,57313.0,112.1762,112.1762,111.9211,112.0031,57313.0
2017-01-17 09:30:00,122.12,122.28,121.73,122.03,28897.0,111.2651,111.4109,110.9097,111.1831,28897.0
2017-01-17 09:35:00,122.02,122.1,121.68,122.09,14191.0,111.174,111.2469,110.8642,111.2377,14191.0
2017-01-17 09:40:00,122.0,122.19,121.91,122.11,14072.0,111.1557,111.3289,111.0737,111.256,14072.0
2017-01-17 09:45:00,122.15,122.57,122.13,122.57,41393.0,111.2924,111.6751,111.2742,111.6751,41393.0
2017-01-17 09:50:00,122.67,122.7,122.5,122.55,19805.0,111.7662,111.7935,111.6113,111.6569,19805.0
2017-01-17 09:55:00,122.54,122.83,122.44,122.5,26567.0,111.6477,111.912,111.5566,111.6113,26567.0
2017-01-17 10:00:00,122.58,122.66,122.49,122.6,13046.0,111.6842,111.7571,111.6022,111.7024,13046.0
2017-01-17 10:05:00,122.6,122.68,122.44,122.57,18596.0,111.7024,111.7753,111.5566,111.6751,18596.0
2017-01-17 10:10:00,122.64,122.99,122.57,122.86,14333.0,111.7389,112.0577,111.6751,111.9393,14333.0
2017-01-17 10:15:00,122.9,122.93,122.85,122.85,5311.0,111.9757,112.0031,111.9302,111.9302,5311.0
2017-01-17 10:20:00,122.85,122.92,122.64,122.64,11575.0,111.9302,111.994,111.7389,111.7389,11575.0
2017-01-17 10:25:00,122.66,122.7,122.59,122.7,2000.0,111.7571,111.7935,111.6933,111.7935,2000.0
2017-01-17 10:30:00,122.69,122.8,122.68,122.76,13939.0,111.7844,111.8846,111.7753,111.8482,13939.0
2017-01-17 10:35:00,122.79,122.83,122.63,122.64,31942.0,111.8755,111.912,111.7297,111.7389,31942.0
2017-01-17 10:40:00,122.62,122.68,122.54,122.56,15311.0,111.7206,111.7753,111.6477,111.666,15311.0
2017-01-17 10:45:00,122.54,122.66,122.53,122.62,11375.0,111.6477,111.7571,111.6386,111.7206,11375.0
2017-01-17 10:50:00,122.62,122.69,122.58,122.69,14733.0,111.7206,111.7844,111.6842,111.7844,14733.0
2017-01-17 10:55:00,122.68,122.68,122.51,122.53,18887.0,111.7753,111.7753,111.6204,111.6386,18887.0
2017-01-17 11:00:00,122.53,122.65,122.51,122.56,18992.0,111.6386,111.748,111.6204,111.666,18992.0
2017-01-17 11:05:00,122.57,122.62,122.51,122.51,10234.0,111.6751,111.7206,111.6204,111.6204,10234.0
2017-01-17 11:10:00,122.5,122.53,122.37,122.37,8088.0,111.6113,111.6386,111.4929,111.4929,8088.0
2017-01-17 11:15:00,122.36,122.53,122.31,122.51,12226.0,111.4837,111.6386,111.4382,111.6204,12226.0
2017-01-17 11:20:00,122.51,122.52,122.43,122.51,9245.0,111.6204,111.6295,111.5475,111.6204,9245.0
2017-01-17 11:25:00,122.5,122.62,122.5,122.6,8587.0,111.6113,111.7206,111.6113,111.7024,8587.0
2017-01-17 11:30:00,122.6,122.63,122.53,122.56,6398.0,111.7024,111.7297,111.6386,111.666,6398.0
2017-01-17 11:35:00,122.62,122.69,122.59,122.66,10609.0,111.7206,111.7844,111.6933,111.7571,10609.0
2017-01-17 11:40:00,122.65,122.66,122.56,122.57,18530.0,111.748,111.7571,111.666,111.6751,18530.0
2017-01-17 11:45:00,122.57,122.65,122.53,122.61,14856.0,111.6751,111.748,111.6386,111.7115,14856.0
2017-01-17 11:50:00,122.61,122.66,122.59,122.64,11949.0,111.7115,111.7571,111.6933,111.7389,11949.0
2017-01-17 11:55:00,122.65,122.67,122.61,122.61,10877.0,111.748,111.7662,111.7115,111.7115,10877.0
2017-01-17 12:00:00,122.6,122.7,122.57,122.64,8264.0,111.7024,111.7935,111.6751,111.7389,8264.0
2017-01-17 12:05:00,122.66,122.67,122.62,122.65,5780.0,111.7571,111.7662,111.7206,111.748,5780.0
2017-01-17 12:10:00,122.65,122.66,122.6,122.6,10312.0,111.748,111.7571,111.7024,111.7024,10312.0
2017-01-17 12:15:00,122.59,122.67,122.57,122.61,7350.0,111.6933,111.7662,111.6751,111.7115,7350.0
2017-01-17 12:20:00,122.62,122.67,122.6,122.64,3801.0,111.7206,111.7662,111.7024,111.7389,3801.0
2017-01-17 12:25:00,122.62,122.69,122.61,122.63,6956.0,111.7206,111.7844,111.7115,111.7297,6956.0
2017-01-17 12:30:00,122.66,122.67,122.61,122.63,7003.0,111.7571,111.7662,111.7115,111.7297,7003.0
2017-01-17 12:35:00,122.66,122.68,122.64,122.64,13592.0,111.7571,111.7753,111.7389,111.7389,13592.0
2017-01-17 12:40:00,122.64,122.69,122.56,122.56,41182.0,111.7389,111.7844,111.666,111.666,41182.0
2017-01-17 12:45:00,122.56,122.63,122.55,122.59,14147.0,111.666,111.7297,111.6569,111.6933,14147.0
2017-01-17 12:50:00,122.61,122.65,122.58,122.59,8597.0,111.7115,111.748,111.6842,111.6933,8597.0
2017-01-17 12:55:00,122.59,122.62,122.57,122.6,6228.0,111.6933,111.7206,111.6751,111.7024,6228.0
2017-01-17 13:00:00,122.6,122.65,122.58,122.64,7304.0,111.7024,111.748,111.6842,111.7389,7304.0
2017-01-17 13:05:00,122.65,122.68,122.63,122.65,9855.0,111.748,111.7753,111.7297,111.748,9855.0
2017-01-17 13:10:00,122.65,122.66,122.62,122.64,12454.0,111.748,111.7571,111.7206,111.7389,12454.0
2017-01-17 13:15:00,122.65,122.67,122.61,122.65,10588.0,111.748,111.7662,111.7115,111.748,10588.0
2017-01-17 13:20:00,122.66,122.7,122.63,122.65,19538.0,111.7571,111.7935,111.7297,111.748,19538.0
2017-01-17 13:25:00,122.66,122.68,122.61,122.66,16523.0,111.7571,111.7753,111.7115,111.7571,16523.0
2017-01-17 13:30:00,122.67,122.72,122.62,122.68,17848.0,111.7662,111.8117,111.7206,111.7753,17848.0
2017-01-17 13:35:00,122.68,122.69,122.61,122.61,19585.0,111.7753,111.7844,111.7115,111.7115,19585.0
2017-01-17 13:40:00,122.62,122.64,122.6,122.61,8024.0,111.7206,111.7389,111.7024,111.7115,8024.0
2017-01-17 13:45:00,122.61,122.65,122.6,122.62,9658.0,111.7115,111.748,111.7024,111.7206,9658.0
2017-01-17 13:50:00,122.61,122.64,122.61,122.62,4561.0,111.7115,111.7389,111.7115,111.7206,4561.0
2017-01-17 13:55:00,122.61,122.62,122.57,122.62,9482.0,111.7115,111.7206,111.6751,111.7206,9482.0
2017-01-17 14:00:00,122.63,122.66,122.62,122.64,10912.0,111.7297,111.7571,111.7206,111.7389,10912.0
2017-01-17 14:05:00,122.64,122.65,122.59,122.64,9632.0,111.7389,111.748,111.6933,111.7389,9632.0
2017-01-17 14:10:00,122.65,122.65,122.61,122.62,6549.0,111.748,111.748,111.7115,111.7206,6549.0
2017-01-17 14:15:00,122.61,122.64,122.61,122.61,7019.0,111.7115,111.7389,111.7115,111.7115,7019.0
2017-01-17 14:20:00,122.6,122.61,122.48,122.48,11333.0,111.7024,111.7115,111.5931,111.5931,11333.0
2017-01-17 14:25:00,122.46,122.46,122.42,122.43,7013.0,111.5749,111.5749,111.5384,111.5475,7013.0
2017-01-17 14:30:00,122.43,122.48,122.42,122.46,26334.0,111.5475,111.5931,111.5384,111.5749,26334.0
2017-01-17 14:35:00,122.46,122.46,122.38,122.43,11943.0,111.5749,111.5749,111.502,111.5475,11943.0
2017-01-17 14:40:00,122.42,122.5,122.41,122.46,10537.0,111.5384,111.6113,111.5293,111.5749,10537.0
2017-01-17 14:45:00,122.46,122.52,122.43,122.43,11740.0,111.5749,111.6295,111.5475,111.5475,11740.0
2017-01-17 14:50:00,122.45,122.49,122.37,122.38,11832.0,111.5657,111.6022,111.4929,111.502,11832.0
2017-01-17 14:55:00,122.37,122.4,122.33,122.34,9443.0,111.4929,111.5202,111.4564,111.4655,9443.0
2017-01-17 15:00:00,122.35,122.35,122.12,122.19,11892.0,111.4746,111.4746,111.2651,111.3289,11892.0
2017-01-17 15:05:00,122.21,122.24,122.14,122.17,15246.0,111.3471,111.3744,111.2833,111.3106,15246.0
2017-01-17 15:10:00,122.17,122.23,122.17,122.19,15082.0,111.3106,111.3653,111.3106,111.3289,15082.0
2017-01-17 15:15:00,122.2,122.25,122.19,122.24,16122.0,111.338,111.3835,111.3289,111.3744,16122.0
2017-01-17 15:20:00,122.23,122.24,122.16,122.2,18054.0,111.3653,111.3744,111.3015,111.338,18054.0
2017-01-17 15:25:00,122.2,122.21,122.03,122.09,32287.0,111.338,111.3471,111.1831,111.2377,32287.0
2017-01-17 15:30:00,122.09,122.31,122.09,122.28,23036.0,111.2377,111.4382,111.2377,111.4109,23036.0
2017-01-17 15:35:00,122.28,122.46,122.22,122.45,38673.0,111.4109,111.5749,111.3562,111.5657,38673.0
2017-01-17 15:40:00,122.45,122.46,122.38,122.41,20222.0,111.5657,111.5749,111.502,111.5293,20222.0
2017-01-17 15:45:00,122.42,122.48,122.38,122.47,28225.0,111.5384,111.5931,111.502,111.584,28225.0
2017-01-17 15:50:00,122.48,122.5,122.44,122.5,27242.0,111.5931,111.6113,111.5566,111.6113,27242.0
2017-01-17 15:55:00,122.5,122.56,122.44,122.54,57702.0,111.6113,111.666,111.5566,111.6477,57702.0
2017-01-18 09:30:00,122.93,122.93,122.35,122.43,23910.0,112.0031,112.0031,111.4746,111.5475,23910.0
2017-01-18 09:35:00,122.45,122.95,122.44,122.75,16838.0,111.5657,112.0213,111.5566,111.8391,16838.0
2017-01-18 09:40:00,122.68,122.77,122.37,122.68,9546.0,111.7753,111.8573,111.4929,111.7753,9546.0
2017-01-18 09:45:00,122.66,122.7,122.47,122.51,14610.0,111.7571,111.7935,111.584,111.6204,14610.0
2017-01-18 09:50:00,122.51,122.65,122.44,122.64,14933.0,111.6204,111.748,111.5566,111.7389,14933.0
2017-01-18 09:55:00,122.6,122.73,122.41,122.55,32151.0,111.7024,111.8209,111.5293,111.6569,32151.0
2017-01-18 10:00:00,122.55,122.59,122.42,122.52,7200.0,111.6569,111.6933,111.5384,111.6295,7200.0
2017-01-18 10:05:00,122.55,122.55,122.45,122.48,8602.0,111.6569,111.6569,111.5657,111.5931,8602.0
2017-01-18 10:10:00,122.46,122.5,122.34,122.5,9689.0,111.5749,111.6113,111.4655,111.6113,9689.0
2017-01-18 10:15:00,122.5,122.68,122.48,122.68,16622.0,111.6113,111.7753,111.5931,111.7753,16622.0
2017-01-18 10:20:00,122.63,122.93,122.58,122.93,8503.0,111.7297,112.0031,111.6842,112.0031,8503.0
2017-01-18 10:25:00,122.86,122.99,122.78,122.93,10027.0,111.9393,112.0577,111.8664,112.0031,10027.0
2017-01-18 10:30:00,122.95,122.97,122.89,122.96,7353.0,112.0213,112.0395,111.9666,112.0304,7353.0
2017-01-18 10:35:00,122.94,123.03,122.87,123.01,6985.0,112.0122,112.0942,111.9484,112.076,6985.0
2017-01-18 10:40:00,123.02,123.04,122.92,122.92,8357.0,112.0851,112.1033,111.994,111.994,8357.0
2017-01-18 10:45:00,122.92,123.01,122.86,123.01,4172.0,111.994,112.076,111.9393,112.076,4172.0
2017-01-18 10:50:00,123.01,123.07,122.96,123.03,6064.0,112.076,112.1306,112.0304,112.0942,6064.0
2017-01-18 10:55:00,123.07,123.07,122.88,122.97,7315.0,112.1306,112.1306,111.9575,112.0395,7315.0
2017-01-18 11:00:00,122.96,122.98,122.84,122.93,5425.0,112.0304,112.0486,111.9211,112.0031,5425.0
2017-01-18 11:05:00,122.93,122.95,122.83,122.86,5266.0,112.0031,112.0213,111.912,111.9393,5266.0
2017-01-18 11:10:00,122.88,122.9,122.78,122.84,6960.0,111.9575,111.9757,111.8664,111.9211,6960.0
2017-01-18 11:15:00,122.84,122.84,122.79,122.83,5765.0,111.9211,111.9211,111.8755,111.912,5765.0
2017-01-18 11:20:00,122.81,122.85,122.8,122.81,15242.0,111.8937,111.9302,111.8846,111.8937,15242.0
2017-01-18 11:25:00,122.83,122.92,122.82,122.9,7017.0,111.912,111.994,111.9029,111.9757,7017.0
2017-01-18 11:30:00,122.91,122.96,122.88,122.92,11000.0,111.9849,112.0304,111.9575,111.994,11000.0
2017-01-18 11:35:00,122.91,122.93,122.76,122.89,5843.0,111.9849,112.0031,111.8482,111.9666,5843.0
2017-01-18 11:40:00,122.83,122.99,122.83,122.98,2550.0,111.912,112.0577,111.912,112.0486,2550.0
2017-01-18 11:45:00,122.98,122.98,122.85,122.98,7086.0,112.0486,112.0486,111.9302,112.0486,7086.0
2017-01-18 11:50:00,122.99,123.09,122.99,123.01,5207.0,112.0577,112.1489,112.0577,112.076,5207.0
2017-01-18 11:55:00,122.99,122.99,122.73,122.76,5409.0,112.0577,112.0577,111.8209,111.8482,5409.0
2017-01-18 12:00:00,122.78,122.95,122.78,122.92,3589.0,111.8664,112.0213,111.8664,111.994,3589.0
2017-01-18 12:05:00,122.9,122.9,122.83,122.88,1761.0,111.9757,111.9757,111.912,111.9575,1761.0
2017-01-18 12:10:00,122.91,123.02,122.91,122.96,6657.0,111.9849,112.0851,111.9849,112.0304,6657.0
2017-01-18 12:15:00,122.93,122.94,122.86,122.89,4500.0,112.0031,112.0122,111.9393,111.9666,4500.0
2017-01-18 12:20:00,122.89,122.97,122.86,122.87,4256.0,111.9666,112.0395,111.9393,111.9484,4256.0
2017-01-18 12:25:00,122.87,122.95,122.85,122.95,3245.0,111.9484,112.0213,111.9302,112.0213,3245.0
2017-01-18 12:30:00,122.92,123.04,122.92,123.0,2832.0,111.994,112.1033,111.994,112.0669,2832.0
2017-01-18 12:35:00,123.01,123.01,122.84,122.84,6425.0,112.076,112.076,111.9211,111.9211,6425.0
2017-01-18 12:40:00,122.84,122.85,122.69,122.7,4497.0,111.9211,111.9302,111.7844,111.7935,4497.0
2017-01-18 12:45:00,122.69,122.89,122.69,122.76,5916.0,111.7844,111.9666,111.7844,111.8482,5916.0
2017-01-18 12:50:00,122.75,122.84,122.75,122.81,2349.0,111.8391,111.9211,111.8391,111.8937,2349.0
2017-01-18 12:55:00,122.84,122.84,122.74,122.75,6020.0,111.9211,111.9211,111.83,111.8391,6020.0
2017-01-18 13:00:00,122.76,122.81,122.72,122.72,3719.0,111.8482,111.8937,111.8117,111.8117,3719.0
2017-01-18 13:05:00,122.73,122.76,122.66,122.69,5507.0,111.8209,111.8482,111.7571,111.7844,5507.0
2017-01-18 13:10:00,122.66,122.7,122.6,122.61,3943.0,111.7571,111.7935,111.7024,111.7115,3943.0
2017-01-18 13:15:00,122.61,122.66,122.58,122.61,3000.0,111.7115,111.7571,111.6842,111.7115,3000.0
2017-01-18 13:20:00,122.58,122.59,122.47,122.47,3947.0,111.6842,111.6933,111.584,111.584,3947.0
2017-01-18 13:25:00,122.52,122.6,122.52,122.6,3164.0,111.6295,111.7024,111.6295,111.7024,3164.0
2017-01-18 13:30:00,122.62,122.66,122.59,122.6,5635.0,111.7206,111.7571,111.6933,111.7024,5635.0
2017-01-18 13:35:00,122.58,122.7,122.58,122.67,4232.0,111.6842,111.7935,111.6842,111.7662,4232.0
2017-01-18 13:40:00,122.69,122.75,122.66,122.66,4100.0,111.7844,111.8391,111.7571,111.7571,4100.0
2017-01-18 13:45:00,122.66,122.69,122.64,122.64,2975.0,111.7571,111.7844,111.7389,111.7389,2975.0
2017-01-18 13:50:00,122.66,122.71,122.57,122.59,8043.0,111.7571,111.8026,111.6751,111.6933,8043.0
2017-01-18 13:55:00,122.57,122.58,122.55,122.58,3397.0,111.6751,111.6842,111.6569,111.6842,3397.0
2017-01-18 14:00:00,122.6,122.63,122.48,122.5,8914.0,111.7024,111.7297,111.5931,111.6113,8914.0
2017-01-18 14:05:00,122.52,122.6,122.5,122.59,4819.0,111.6295,111.7024,111.6113,111.6933,4819.0
2017-01-18 14:10:00,122.58,122.61,122.54,122.55,4962.0,111.6842,111.7115,111.6477,111.6569,4962.0
2017-01-18 14:15:00,122.54,122.63,122.47,122.62,3794.0,111.6477,111.7297,111.584,111.7206,3794.0
2017-01-18 14:20:00,122.62,122.62,122.51,122.55,7815.0,111.7206,111.7206,111.6204,111.6569,7815.0
2017-01-18 14:25:00,122.53,122.63,122.53,122.6,3794.0,111.6386,111.7297,111.6386,111.7024,3794.0
2017-01-18 14:30:00,122.62,122.62,122.55,122.61,4420.0,111.7206,111.7206,111.6569,111.7115,4420.0
2017-01-18 14:35:00,122.59,122.63,122.57,122.58,7972.0,111.6933,111.7297,111.6751,111.6842,7972.0
2017-01-18 14:40:00,122.6,122.64,122.51,122.52,20716.0,111.7024,111.7389,111.6204,111.6295,20716.0
2017-01-18 14:45:00,122.52,122.53,122.33,122.36,43457.0,111.6295,111.6386,111.4564,111.4837,43457.0
2017-01-18 14:50:00,122.34,122.39,122.26,122.3,28513.0,111.4655,111.5111,111.3926,111.4291,28513.0
2017-01-18 14:55:00,122.3,122.34,122.19,122.22,25361.0,111.4291,111.4655,111.3289,111.3562,25361.0
2017-01-18 15:00:00,122.22,122.26,122.15,122.17,52692.0,111.3562,111.3926,111.2924,111.3106,52692.0
2017-01-18 15:05:00,122.17,122.42,122.16,122.39,78683.0,111.3106,111.5384,111.3015,111.5111,78683.0
2017-01-18 15:10:00,122.3,122.47,122.3,122.38,18010.0,111.4291,111.584,111.4291,111.502,18010.0
2017-01-18 15:15:00,122.4,122.45,122.33,122.37,16790.0,111.5202,111.5657,111.4564,111.4929,16790.0
2017-01-18 15:20:00,122.38,122.4,122.29,122.36,11910.0,111.502,111.5202,111.42,111.4837,11910.0
2017-01-18 15:25:00,122.35,122.4,122.35,122.38,17077.0,111.4746,111.5202,111.4746,111.502,17077.0
2017-01-18 15:30:00,122.38,122.42,122.35,122.37,13383.0,111.502,111.5384,111.4746,111.4929,13383.0
2017-01-18 15:35:00,122.37,122.47,122.37,122.45,9828.0,111.4929,111.584,111.4929,111.5657,9828.0
2017-01-18 15:40:00,122.46,122.5,122.43,122.43,17111.0,111.5749,111.6113,111.5475,111.5475,17111.0
2017-01-18 15:45:00,122.44,122.45,122.39,122.39,23315.0,111.5566,111.5657,111.5111,111.5111,23315.0
2017-01-18 15:50:00,122.4,122.47,122.39,122.46,16633.0,111.5202,111.584,111.5111,111.5749,16633.0
2017-01-18 15:55:00,122.44,122.48,122.38,122.4,43713.0,111.5566,111.5931,111.502,111.5202,43713.0
2017-01-19 09:30:00,122.0,122.62,121.8,121.84,15034.0,111.1557,111.7206,110.9735,111.01,15034.0
2017-01-19 09:35:00,122.05,122.33,121.87,122.14,12995.0,111.2013,111.4564,111.0373,111.2833,12995.0
2017-01-19 09:40:00,122.2,122.2,121.85,121.94,7767.0,111.338,111.338,111.0191,111.1011,7767.0
2017-01-19 09:45:00,121.98,122.07,121.7,121.7,15757.0,111.1375,111.2195,110.8824,110.8824,15757.0
2017-01-19 09:50:00,121.82,122.0,121.79,121.93,7896.0,110.9917,111.1557,110.9644,111.092,7896.0
2017-01-19 09:55:00,121.92,121.94,121.68,121.85,13836.0,111.0829,111.1011,110.8642,111.0191,13836.0
2017-01-19 10:00:00,121.8,122.02,121.69,121.98,4677.0,110.9735,111.174,110.8733,111.1375,4677.0
2017-01-19 10:05:00,121.95,122.0,121.83,121.97,9640.0,111.1102,111.1557,111.0009,111.1284,9640.0
2017-01-19 10:10:00,121.97,122.05,121.86,121.86,5630.0,111.1284,111.2013,111.0282,111.0282,5630.0
2017-01-19 10:15:00,121.87,121.95,121.83,121.94,4306.0,111.0373,111.1102,111.0009,111.1011,4306.0
2017-01-19 10:20:00,121.92,121.98,121.91,121.93,3501.0,111.0829,111.1375,111.0737,111.092,3501.0
2017-01-19 10:25:00,121.93,121.95,121.79,121.79,12858.0,111.092,111.1102,110.9644,110.9644,12858.0
2017-01-19 10:30:00,121.85,121.99,121.78,121.89,4483.0,111.0191,111.1466,110.9553,111.0555,4483.0
2017-01-19 10:35:00,122.0,122.0,121.91,121.99,6085.0,111.1557,111.1557,111.0737,111.1466,6085.0
2017-01-19 10:40:00,121.98,122.02,121.94,121.95,21788.0,111.1375,111.174,111.1011,111.1102,21788.0
2017-01-19 10:45:00,121.95,121.98,121.76,121.86,14422.0,111.1102,111.1375,110.9371,111.0282,14422.0
2017-01-19 10:50:00,121.89,121.93,121.68,121.77,21196.0,111.0555,111.092,110.8642,110.9462,21196.0
2017-01-19 10:55:00,121.85,121.85,121.69,121.76,9863.0,111.0191,111.0191,110.8733,110.9371,9863.0
2017-01-19 11:00:00,121.76,121.77,121.54,121.56,15128.0,110.9371,110.9462,110.7366,110.7549,15128.0
2017-01-19 11:05:00,121.61,121.75,121.59,121.72,4238.0,110.8004,110.928,110.7822,110.9006,4238.0
2017-01-19 11:10:00,121.72,121.81,121.65,121.76,5580.0,110.9006,110.9826,110.8369,110.9371,5580.0
2017-01-19 11:15:00,121.84,121.93,121.75,121.93,8655.0,111.01,111.092,110.928,111.092,8655.0
2017-01-19 11:20:00,121.95,122.01,121.89,121.99,7734.0,111.1102,111.1649,111.0555,111.1466,7734.0
2017-01-19 11:25:00,122.01,122.02,121.77,121.77,8566.0,111.1649,111.174,110.9462,110.9462,8566.0
2017-01-19 11:30:00,121.75,121.8,121.69,121.76,5571.0,110.928,110.9735,110.8733,110.9371,5571.0
2017-01-19 11:35:00,121.81,121.87,121.71,121.71,5992.0,110.9826,111.0373,110.8915,110.8915,5992.0
2017-01-19 11:40:00,121.71,121.88,121.71,121.83,7693.0,110.8915,111.0464,110.8915,111.0009,7693.0
2017-01-19 11:45:00,121.86,121.87,121.77,121.77,5180.0,111.0282,111.0373,110.9462,110.9462,5180.0
2017-01-19 11:50:00,121.76,121.77,121.69,121.71,13237.0,110.9371,110.9462,110.8733,110.8915,13237.0
2017-01-19 11:55:00,121.73,121.77,121.7,121.72,5923.0,110.9097,110.9462,110.8824,110.9006,5923.0
2017-01-19 12:00:00,121.75,121.78,121.67,121.75,7583.0,110.928,110.9553,110.8551,110.928,7583.0
2017-01-19 12:05:00,121.81,121.81,121.7,121.71,10163.0,110.9826,110.9826,110.8824,110.8915,10163.0
2017-01-19 12:10:00,121.75,121.8,121.73,121.77,3709.0,110.928,110.9735,110.9097,110.9462,3709.0
2017-01-19 12:15:00,121.79,121.88,121.79,121.88,3000.0,110.9644,111.0464,110.9644,111.0464,3000.0
2017-01-19 12:20:00,121.9,121.95,121.85,121.92,2166.0,111.0646,111.1102,111.0191,111.0829,2166.0
2017-01-19 12:25:00,121.96,121.96,121.89,121.94,6295.0,111.1193,111.1193,111.0555,111.1011,6295.0
2017-01-19 12:30:00,121.92,121.99,121.9,121.98,2605.0,111.0829,111.1466,111.0646,111.1375,2605.0
2017-01-19 12:35:00,121.97,122.08,121.97,122.03,7927.0,111.1284,111.2286,111.1284,111.1831,7927.0
2017-01-19 12:40:00,122.01,122.11,122.01,122.08,688.0,111.1649,111.256,111.1649,111.2286,688.0
2017-01-19 12:45:00,122.14,122.15,122.01,122.07,4841.0,111.2833,111.2924,111.1649,111.2195,4841.0
2017-01-19 12:50:00,122.1,122.16,122.08,122.15,2250.0,111.2469,111.3015,111.2286,111.2924,2250.0
2017-01-19 12:55:00,122.15,122.18,122.12,122.12,3447.0,111.2924,111.3197,111.2651,111.2651,3447.0
2017-01-19 13:00:00,122.11,122.11,122.02,122.05,2801.0,111.256,111.256,111.174,111.2013,2801.0
2017-01-19 13:05:00,122.08,122.08,121.95,122.04,2758.0,111.2286,111.2286,111.1102,111.1922,2758.0
2017-01-19 13:10:00,122.04,122.07,121.93,121.99,1819.0,111.1922,111.2195,111.092,111.1466,1819.0
2017-01-19 13:15:00,122.04,122.14,122.02,122.08,1300.0,111.1922,111.2833,111.174,111.2286,1300.0
2017-01-19 13:20:00,122.14,122.18,122.05,122.06,5262.0,111.2833,111.3197,111.2013,111.2104,5262.0
2017-01-19 13:25:00,122.06,122.1,122.03,122.04,4705.0,111.2104,111.2469,111.1831,111.1922,4705.0
2017-01-19 13:30:00,122.05,122.06,121.93,121.99,9535.0,111.2013,111.2104,111.092,111.1466,9535.0
2017-01-19 13:35:00,121.98,122.06,121.98,122.0,5568.0,111.1375,111.2104,111.1375,111.1557,5568.0
2017-01-19 13:40:00,122.0,122.0,121.88,121.95,6109.0,111.1557,111.1557,111.0464,111.1102,6109.0
2017-01-19 13:45:00,121.95,122.04,121.95,122.02,1582.0,111.1102,111.1922,111.1102,111.174,1582.0
2017-01-19 13:50:00,122.0,122.01,121.83,121.94,7154.0,111.1557,111.1649,111.0009,111.1011,7154.0
2017-01-19 13:55:00,121.93,121.95,121.89,121.91,3565.0,111.092,111.1102,111.0555,111.0737,3565.0
2017-01-19 14:00:00,121.94,121.98,121.93,121.98,900.0,111.1011,111.1375,111.092,111.1375,900.0
2017-01-19 14:05:00,121.94,121.94,121.56,121.57,7090.0,111.1011,111.1011,110.7549,110.764,7090.0
2017-01-19 14:10:00,121.58,121.74,121.54,121.56,6432.0,110.7731,110.9189,110.7366,110.7549,6432.0
2017-01-19 14:15:00,121.52,121.56,121.45,121.55,4407.0,110.7184,110.7549,110.6546,110.7457,4407.0
2017-01-19 14:20:00,121.5,121.52,121.39,121.48,5758.0,110.7002,110.7184,110.6,110.682,5758.0
2017-01-19 14:25:00,121.46,121.55,121.46,121.54,4425.0,110.6637,110.7457,110.6637,110.7366,4425.0
2017-01-19 14:30:00,121.53,121.59,121.48,121.57,5196.0,110.7275,110.7822,110.682,110.764,5196.0
2017-01-19 14:35:00,121.57,121.57,121.5,121.53,6718.0,110.764,110.764,110.7002,110.7275,6718.0
2017-01-19 14:40:00,121.53,121.56,121.52,121.55,4687.0,110.7275,110.7549,110.7184,110.7457,4687.0
2017-01-19 14:45:00,121.55,121.58,121.54,121.55,4419.0,110.7457,110.7731,110.7366,110.7457,4419.0
2017-01-19 14:50:00,121.55,121.68,121.54,121.68,10264.0,110.7457,110.8642,110.7366,110.8642,10264.0
2017-01-19 14:55:00,121.67,121.8,121.65,121.7,14553.0,110.8551,110.9735,110.8369,110.8824,14553.0
2017-01-19 15:00:00,121.68,121.71,121.65,121.68,8020.0,110.8642,110.8915,110.8369,110.8642,8020.0
2017-01-19 15:05:00,121.7,121.77,121.68,121.73,13143.0,110.8824,110.9462,110.8642,110.9097,13143.0
2017-01-19 15:10:00,121.72,121.74,121.66,121.74,8928.0,110.9006,110.9189,110.846,110.9189,8928.0
2017-01-19 15:15:00,121.73,121.91,121.73,121.91,10961.0,110.9097,111.0737,110.9097,111.0737,10961.0
2017-01-19 15:20:00,121.87,121.94,121.86,121.92,15261.0,111.0373,111.1011,111.0282,111.0829,15261.0
2017-01-19 15:25:00,121.93,121.97,121.91,121.97,13671.0,111.092,111.1284,111.0737,111.1284,13671.0
2017-01-19 15:30:00,121.95,122.0,121.84,121.85,19099.0,111.1102,111.1557,111.01,111.0191,19099.0
2017-01-19 15:35:00,121.86,121.97,121.84,121.95,19489.0,111.0282,111.1284,111.01,111.1102,19489.0
2017-01-19 15:40:00,121.95,122.11,121.94,122.06,22571.0,111.1102,111.256,111.1011,111.2104,22571.0
2017-01-19 15:45:00,122.05,122.09,122.03,122.07,32073.0,111.2013,111.2377,111.1831,111.2195,32073.0
2017-01-19 15:50:00,122.07,122.21,122.07,122.18,34385.0,111.2195,111.3471,111.2195,111.3197,34385.0
2017-01-19 15:55:00,122.19,122.25,122.09,122.11,56687.0,111.3289,111.3835,111.2377,111.256,56687.0
2017-01-20 09:30:00,122.52,122.82,122.16,122.82,125954.0,111.6295,111.9029,111.3015,111.9029,125954.0
2017-01-20 09:35:00,122.88,123.08,122.51,122.75,11132.0,111.9575,112.1397,111.6204,111.8391,11132.0
2017-01-20 09:40:00,122.72,122.8,122.5,122.71,5629.0,111.8117,111.8846,111.6113,111.8026,5629.0
2017-01-20 09:45:00,122.73,122.75,122.48,122.75,11886.0,111.8209,111.8391,111.5931,111.8391,11886.0
2017-01-20 09:50:00,122.75,122.85,122.58,122.61,10846.0,111.8391,111.9302,111.6842,111.7115,10846.0
2017-01-20 09:55:00,122.61,122.66,122.46,122.54,6900.0,111.7115,111.7571,111.5749,111.6477,6900.0
2017-01-20 10:00:00,122.54,122.75,122.47,122.65,12053.0,111.6477,111.8391,111.584,111.748,12053.0
2017-01-20 10:05:00,122.67,122.79,122.66,122.74,11134.0,111.7662,111.8755,111.7571,111.83,11134.0
2017-01-20 10:10:00,122.77,122.8,122.37,122.55,10409.0,111.8573,111.8846,111.4929,111.6569,10409.0
2017-01-20 10:15:00,122.47,122.5,122.39,122.45,5075.0,111.584,111.6113,111.5111,111.5657,5075.0
2017-01-20 10:20:00,122.41,122.46,122.28,122.34,14596.0,111.5293,111.5749,111.4109,111.4655,14596.0
2017-01-20 10:25:00,122.33,122.4,122.22,122.36,7830.0,111.4564,111.5202,111.3562,111.4837,7830.0
2017-01-20 10:30:00,122.32,122.4,122.29,122.32,9380.0,111.4473,111.5202,111.42,111.4473,9380.0
2017-01-20 10:35:00,122.29,122.29,122.09,122.13,5799.0,111.42,111.42,111.2377,111.2742,5799.0
2017-01-20 10:40:00,122.13,122.21,122.01,122.01,5565.0,111.2742,111.3471,111.1649,111.1649,5565.0
2017-01-20 10:45:00,122.08,122.12,121.98,121.99,5913.0,111.2286,111.2651,111.1375,111.1466,5913.0
2017-01-20 10:50:00,122.0,122.12,122.0,122.02,7808.0,111.1557,111.2651,111.1557,111.174,7808.0
2017-01-20 10:55:00,122.01,122.11,122.01,122.03,7308.0,111.1649,111.256,111.1649,111.1831,7308.0
2017-01-20 11:00:00,122.02,122.1,122.02,122.02,5702.0,111.174,111.2469,111.174,111.174,5702.0
2017-01-20 11:05:00,122.02,122.07,121.96,121.98,7211.0,111.174,111.2195,111.1193,111.1375,7211.0
2017-01-20 11:10:00,122.01,122.05,121.95,121.97,6650.0,111.1649,111.2013,111.1102,111.1284,6650.0
2017-01-20 11:15:00,121.99,122.01,121.83,121.85,8037.0,111.1466,111.1649,111.0009,111.0191,8037.0
2017-01-20 11:20:00,121.87,121.88,121.73,121.73,11729.0,111.0373,111.0464,110.9097,110.9097,11729.0
2017-01-20 11:25:00,121.75,121.75,121.65,121.69,7432.0,110.928,110.928,110.8369,110.8733,7432.0
2017-01-20 11:30:00,121.69,122.1,121.67,122.08,32234.0,110.8733,111.2469,110.8551,111.2286,32234.0
2017-01-20 11:35:00,122.12,122.2,121.94,122.18,23574.0,111.2651,111.338,111.1011,111.3197,23574.0
2017-01-20 11:40:00,122.2,122.24,122.11,122.11,5385.0,111.338,111.3744,111.256,111.256,5385.0
2017-01-20 11:45:00,122.13,122.15,122.09,122.11,4851.0,111.2742,111.2924,111.2377,111.256,4851.0
2017-01-20 11:50:00,122.11,122.16,122.09,122.14,2401.0,111.256,111.3015,111.2377,111.2833,2401.0
2017-01-20 11:55:00,122.17,122.17,122.0,122.01,8474.0,111.3106,111.3106,111.1557,111.1649,8474.0
2017-01-20 12:00:00,122.0,122.0,121.86,121.86,15352.0,111.1557,111.1557,111.0282,111.0282,15352.0
2017-01-20 12:05:00,121.82,121.82,121.67,121.8,14517.0,110.9917,110.9917,110.8551,110.9735,14517.0
2017-01-20 12:10:00,121.77,121.79,121.53,121.61,4339.0,110.9462,110.9644,110.7275,110.8004,4339.0
2017-01-20 12:15:00,121.58,121.86,121.51,121.83,3745.0,110.7731,111.0282,110.7093,111.0009,3745.0
2017-01-20 12:20:00,121.82,121.89,121.77,121.8,5395.0,110.9917,111.0555,110.9462,110.9735,5395.0
2017-01-20 12:25:00,121.84,121.84,121.63,121.7,4788.0,111.01,111.01,110.8186,110.8824,4788.0
2017-01-20 12:30:00,121.66,121.69,121.45,121.69,5588.0,110.846,110.8733,110.6546,110.8733,5588.0
2017-01-20 12:35:00,121.63,121.63,121.5,121.57,11061.0,110.8186,110.8186,110.7002,110.764,11061.0
2017-01-20 12:40:00,121.58,121.79,121.54,121.79,11751.0,110.7731,110.9644,110.7366,110.9644,11751.0
2017-01-20 12:45:00,121.82,121.82,121.64,121.68,5658.0,110.9917,110.9917,110.8277,110.8642,5658.0
2017-01-20 12:50:00,121.7,121.72,121.55,121.6,10395.0,110.8824,110.9006,110.7457,110.7913,10395.0
2017-01-20 12:55:00,121.56,121.64,121.51,121.57,13103.0,110.7549,110.8277,110.7093,110.764,13103.0
2017-01-20 13:00:00,121.57,121.58,121.5,121.57,14439.0,110.764,110.7731,110.7002,110.764,14439.0
2017-01-20 13:05:00,121.59,121.64,121.56,121.64,15134.0,110.7822,110.8277,110.7549,110.8277,15134.0
2017-01-20 13:10:00,121.64,121.68,121.61,121.68,4113.0,110.8277,110.8642,110.8004,110.8642,4113.0
2017-01-20 13:15:00,121.71,121.79,121.71,121.75,5207.0,110.8915,110.9644,110.8915,110.928,5207.0
2017-01-20 13:20:00,121.77,121.82,121.76,121.82,3639.0,110.9462,110.9917,110.9371,110.9917,3639.0
2017-01-20 13:25:00,121.79,121.8,121.69,121.7,5191.0,110.9644,110.9735,110.8733,110.8824,5191.0
2017-01-20 13:30:00,121.71,121.72,121.6,121.61,2597.0,110.8915,110.9006,110.7913,110.8004,2597.0
2017-01-20 13:35:00,121.62,121.67,121.6,121.6,9229.0,110.8095,110.8551,110.7913,110.7913,9229.0
2017-01-20 13:40:00,121.6,121.68,121.6,121.68,3351.0,110.7913,110.8642,110.7913,110.8642,3351.0
2017-01-20 13:45:00,121.67,121.67,121.57,121.57,5560.0,110.8551,110.8551,110.764,110.764,5560.0
2017-01-20 13:50:00,121.55,121.65,121.55,121.63,4121.0,110.7457,110.8369,110.7457,110.8186,4121.0
2017-01-20 13:55:00,121.66,121.69,121.66,121.66,3894.0,110.846,110.8733,110.846,110.846,3894.0
2017-01-20 14:00:00,121.66,121.76,121.66,121.76,5408.0,110.846,110.9371,110.846,110.9371,5408.0
2017-01-20 14:05:00,121.78,121.83,121.75,121.83,5755.0,110.9553,111.0009,110.928,111.0009,5755.0
2017-01-20 14:10:00,121.8,121.82,121.75,121.77,5804.0,110.9735,110.9917,110.928,110.9462,5804.0
2017-01-20 14:15:00,121.77,121.86,121.77,121.83,2400.0,110.9462,111.0282,110.9462,111.0009,2400.0
2017-01-20 14:20:00,121.82,121.82,121.69,121.76,7928.0,110.9917,110.9917,110.8733,110.9371,7928.0
2017-01-20 14:25:00,121.76,121.81,121.72,121.79,5584.0,110.9371,110.9826,110.9006,110.9644,5584.0
2017-01-20 14:30:00,121.79,121.86,121.77,121.79,8176.0,110.9644,111.0282,110.9462,110.9644,8176.0
2017-01-20 14:35:00,121.81,121.81,121.7,121.76,7349.0,110.9826,110.9826,110.8824,110.9371,7349.0
2017-01-20 14:40:00,121.74,121.83,121.68,121.83,7050.0,110.9189,111.0009,110.8642,111.0009,7050.0
2017-01-20 14:45:00,121.8,121.81,121.69,121.7,6855.0,110.9735,110.9826,110.8733,110.8824,6855.0
2017-01-20 14:50:00,121.72,121.73,121.67,121.7,6172.0,110.9006,110.9097,110.8551,110.8824,6172.0
2017-01-20 14:55:00,121.72,121.75,121.7,121.7,4548.0,110.9006,110.928,110.8824,110.8824,4548.0
2017-01-20 15:00:00,121.68,121.83,121.68,121.83,4401.0,110.8642,111.0009,110.8642,111.0009,4401.0
2017-01-20 15:05:00,121.82,121.87,121.8,121.87,7604.0,110.9917,111.0373,110.9735,111.0373,7604.0
2017-01-20 15:10:00,121.87,121.88,121.71,121.73,13842.0,111.0373,111.0464,110.8915,110.9097,13842.0
2017-01-20 15:15:00,121.75,121.78,121.67,121.71,11266.0,110.928,110.9553,110.8551,110.8915,11266.0
2017-01-20 15:20:00,121.71,121.71,121.61,121.65,10387.0,110.8915,110.8915,110.8004,110.8369,10387.0
2017-01-20 15:25:00,121.59,121.64,121.56,121.58,16430.0,110.7822,110.8277,110.7549,110.7731,16430.0
2017-01-20 15:30:00,121.58,121.63,121.5,121.62,13175.0,110.7731,110.8186,110.7002,110.8095,13175.0
2017-01-20 15:35:00,121.63,121.73,121.6,121.72,23404.0,110.8186,110.9097,110.7913,110.9006,23404.0
2017-01-20 15:40:00,121.73,121.73,121.68,121.71,19860.0,110.9097,110.9097,110.8642,110.8915,19860.0
2017-01-20 15:45:00,121.7,121.76,121.67,121.74,21588.0,110.8824,110.9371,110.8551,110.9189,21588.0
2017-01-20 15:50:00,121.75,121.8,121.73,121.75,23618.0,110.928,110.9735,110.9097,110.928,23618.0
2017-01-20 15:55:00,121.76,121.8,121.68,121.75,48038.0,110.9371,110.9735,110.8642,110.928,48038.0
2017-01-23 09:30:00,121.56,122.29,121.52,121.79,11292.0,110.7549,111.42,110.7184,110.9644,11292.0
2017-01-23 09:35:00,122.0,122.07,121.94,122.03,4218.0,111.1557,111.2195,111.1011,111.1831,4218.0
2017-01-23 09:40:00,122.09,122.12,121.94,122.12,6810.0,111.2377,111.2651,111.1011,111.2651,6810.0
2017-01-23 09:45:00,122.14,122.15,121.8,121.83,10675.0,111.2833,111.2924,110.9735,111.0009,10675.0
2017-01-23 09:50:00,121.8,121.8,121.3,121.44,17131.0,110.9735,110.9735,110.518,110.6455,17131.0
2017-01-23 09:55:00,121.38,121.54,121.3,121.36,10017.0,110.5909,110.7366,110.518,110.5726,10017.0
2017-01-23 10:00:00,121.36,121.44,121.23,121.28,10983.0,110.5726,110.6455,110.4542,110.4997,10983.0
2017-01-23 10:05:00,121.32,121.35,121.16,121.25,10594.0,110.5362,110.5635,110.3904,110.4724,10594.0
2017-01-23 10:10:00,121.24,121.24,120.96,121.04,16763.0,110.4633,110.4633,110.2082,110.2811,16763.0
2017-01-23 10:15:00,121.04,121.16,121.04,121.1,7313.0,110.2811,110.3904,110.2811,110.3357,7313.0
2017-01-23 10:20:00,121.09,121.27,121.09,121.27,5695.0,110.3266,110.4906,110.3266,110.4906,5695.0
2017-01-23 10:25:00,121.3,121.31,121.18,121.18,4628.0,110.518,110.5271,110.4086,110.4086,4628.0
2017-01-23 10:30:00,121.22,121.23,121.02,121.15,9539.0,110.4451,110.4542,110.2629,110.3813,9539.0
2017-01-23 10:35:00,121.17,121.25,121.15,121.19,8360.0,110.3995,110.4724,110.3813,110.4177,8360.0
2017-01-23 10:40:00,121.17,121.19,121.07,121.16,8397.0,110.3995,110.4177,110.3084,110.3904,8397.0
2017-01-23 10:45:00,121.14,121.23,121.1,121.23,7830.0,110.3722,110.4542,110.3357,110.4542,7830.0
2017-01-23 10:50:00,121.19,121.23,121.13,121.21,6950.0,110.4177,110.4542,110.3631,110.436,6950.0
2017-01-23 10:55:00,121.22,121.41,121.22,121.4,6003.0,110.4451,110.6182,110.4451,110.6091,6003.0
2017-01-23 11:00:00,121.39,121.49,121.31,121.34,22386.0,110.6,110.6911,110.5271,110.5544,22386.0
2017-01-23 11:05:00,121.36,121.49,121.36,121.39,8897.0,110.5726,110.6911,110.5726,110.6,8897.0
2017-01-23 11:10:00,121.44,121.45,121.22,121.28,6140.0,110.6455,110.6546,110.4451,110.4997,6140.0
2017-01-23 11:15:00,121.24,121.42,121.24,121.42,3900.0,110.4633,110.6273,110.4633,110.6273,3900.0
2017-01-23 11:20:00,121.42,121.46,121.29,121.29,5399.0,110.6273,110.6637,110.5089,110.5089,5399.0
2017-01-23 11:25:00,121.3,121.41,121.22,121.36,6625.0,110.518,110.6182,110.4451,110.5726,6625.0
2017-01-23 11:30:00,121.38,121.39,121.26,121.32,5998.0,110.5909,110.6,110.4815,110.5362,5998.0
2017-01-23 11:35:00,121.33,121.36,121.11,121.19,9511.0,110.5453,110.5726,110.3449,110.4177,9511.0
2017-01-23 11:40:00,121.19,121.28,121.16,121.19,7726.0,110.4177,110.4997,110.3904,110.4177,7726.0
2017-01-23 11:45:00,121.19,121.2,121.0,121.09,11463.0,110.4177,110.4269,110.2446,110.3266,11463.0
2017-01-23 11:50:00,121.02,121.16,120.95,121.09,12981.0,110.2629,110.3904,110.1991,110.3266,12981.0
2017-01-23 11:55:00,121.09,121.18,121.09,121.18,4258.0,110.3266,110.4086,110.3266,110.4086,4258.0
2017-01-23 12:00:00,121.21,121.26,121.06,121.13,8571.0,110.436,110.4815,110.2993,110.3631,8571.0
2017-01-23 12:05:00,121.13,121.19,121.06,121.15,7782.0,110.3631,110.4177,110.2993,110.3813,7782.0
2017-01-23 12:10:00,121.1,121.17,121.08,121.14,5304.0,110.3357,110.3995,110.3175,110.3722,5304.0
2017-01-23 12:15:00,121.11,121.23,121.03,121.2,9435.0,110.3449,110.4542,110.272,110.4269,9435.0
2017-01-23 12:20:00,121.19,121.25,121.12,121.21,9260.0,110.4177,110.4724,110.354,110.436,9260.0
2017-01-23 12:25:00,121.21,121.25,121.19,121.25,3190.0,110.436,110.4724,110.4177,110.4724,3190.0
2017-01-23 12:30:00,121.27,121.3,121.19,121.26,4374.0,110.4906,110.518,110.4177,110.4815,4374.0
2017-01-23 12:35:00,121.27,121.29,121.27,121.27,1400.0,110.4906,110.5089,110.4906,110.4906,1400.0
2017-01-23 12:40:00,121.3,121.3,121.21,121.27,7865.0,110.518,110.518,110.436,110.4906,7865.0
2017-01-23 12:45:00,121.22,121.25,121.15,121.18,7061.0,110.4451,110.4724,110.3813,110.4086,7061.0
2017-01-23 12:50:00,121.18,121.22,121.09,121.12,5705.0,110.4086,110.4451,110.3266,110.354,5705.0
2017-01-23 12:55:00,121.14,121.18,121.14,121.17,7040.0,110.3722,110.4086,110.3722,110.3995,7040.0
2017-01-23 13:00:00,121.18,121.2,121.16,121.16,8411.0,110.4086,110.4269,110.3904,110.3904,8411.0
2017-01-23 13:05:00,121.2,121.31,121.16,121.21,111466.0,110.4269,110.5271,110.3904,110.436,111466.0
2017-01-23 13:10:00,121.22,121.23,121.12,121.18,7605.0,110.4451,110.4542,110.354,110.4086,7605.0
2017-01-23 13:15:00,121.17,121.21,121.12,121.15,35840.0,110.3995,110.436,110.354,110.3813,35840.0
2017-01-23 13:20:00,121.16,121.18,121.09,121.09,7078.0,110.3904,110.4086,110.3266,110.3266,7078.0
2017-01-23 13:25:00,121.06,121.09,121.0,121.0,6755.0,110.2993,110.3266,110.2446,110.2446,6755.0
2017-01-23 13:30:00,121.02,121.09,120.98,121.06,12200.0,110.2629,110.3266,110.2264,110.2993,12200.0
2017-01-23 13:35:00,121.06,121.16,121.04,121.16,27442.0,110.2993,110.3904,110.2811,110.3904,27442.0
2017-01-23 13:40:00,121.16,121.17,121.04,121.08,5968.0,110.3904,110.3995,110.2811,110.3175,5968.0
2017-01-23 13:45:00,121.11,121.14,121.07,121.08,5590.0,110.3449,110.3722,110.3084,110.3175,5590.0
2017-01-23 13:50:00,121.08,121.09,121.0,121.0,9530.0,110.3175,110.3266,110.2446,110.2446,9530.0
2017-01-23 13:55:00,120.99,121.01,120.93,120.94,6621.0,110.2355,110.2537,110.1809,110.19,6621.0
2017-01-23 14:00:00,120.94,120.98,120.93,120.94,10995.0,110.19,110.2264,110.1809,110.19,10995.0
2017-01-23 14:05:00,120.94,120.94,120.85,120.93,25417.0,110.19,110.19,110.108,110.1809,25417.0
2017-01-23 14:10:00,120.92,120.96,120.84,120.9,10320.0,110.1717,110.2082,110.0989,110.1535,10320.0
2017-01-23 14:15:00,120.91,120.98,120.88,120.97,5379.0,110.1626,110.2264,110.1353,110.2173,5379.0
2017-01-23 14:20:00,120.98,121.03,120.96,121.01,7939.0,110.2264,110.272,110.2082,110.2537,7939.0
2017-01-23 14:25:00,121.03,121.05,121.02,121.03,6071.0,110.272,110.2902,110.2629,110.272,6071.0
2017-01-23 14:30:00,121.04,121.18,121.04,121.18,2546.0,110.2811,110.4086,110.2811,110.4086,2546.0
2017-01-23 14:35:00,121.17,121.36,121.15,121.31,31150.0,110.3995,110.5726,110.3813,110.5271,31150.0
2017-01-23 14:40:00,121.32,121.41,121.3,121.39,6900.0,110.5362,110.6182,110.518,110.6,6900.0
2017-01-23 14:45:00,121.41,121.48,121.41,121.43,5720.0,110.6182,110.682,110.6182,110.6364,5720.0
2017-01-23 14:50:00,121.43,121.47,121.4,121.46,7891.0,110.6364,110.6729,110.6091,110.6637,7891.0
2017-01-23 14:55:00,121.46,121.51,121.46,121.47,9051.0,110.6637,110.7093,110.6637,110.6729,9051.0
2017-01-23 15:00:00,121.48,121.53,121.44,121.46,9797.0,110.682,110.7275,110.6455,110.6637,9797.0
2017-01-23 15:05:00,121.46,121.51,121.42,121.45,18355.0,110.6637,110.7093,110.6273,110.6546,18355.0
2017-01-23 15:10:00,121.46,121.46,121.37,121.42,5100.0,110.6637,110.6637,110.5817,110.6273,5100.0
2017-01-23 15:15:00,121.43,121.51,121.43,121.49,9423.0,110.6364,110.7093,110.6364,110.6911,9423.0
2017-01-23 15:20:00,121.49,121.55,121.43,121.52,6909.0,110.6911,110.7457,110.6364,110.7184,6909.0
2017-01-23 15:25:00,121.56,121.57,121.53,121.55,9849.0,110.7549,110.764,110.7275,110.7457,9849.0
2017-01-23 15:30:00,121.56,121.56,121.47,121.52,13495.0,110.7549,110.7549,110.6729,110.7184,13495.0
2017-01-23 15:35:00,121.52,121.58,121.5,121.56,18265.0,110.7184,110.7731,110.7002,110.7549,18265.0
2017-01-23 15:40:00,121.55,121.58,121.49,121.51,19575.0,110.7457,110.7731,110.6911,110.7093,19575.0
2017-01-23 15:45:00,121.5,121.51,121.45,121.45,16742.0,110.7002,110.7093,110.6546,110.6546,16742.0
2017-01-23 15:50:00,121.44,121.44,121.37,121.39,17179.0,110.6455,110.6455,110.5817,110.6,17179.0
2017-01-23 15:55:00,121.39,121.44,121.34,121.42,47407.0,110.6,110.6455,110.5544,110.6273,47407.0
2017-01-24 09:30:00,121.43,121.93,121.43,121.88,21457.0,110.6364,111.092,110.6364,111.0464,21457.0
2017-01-24 09:35:00,121.89,121.92,121.4,121.52,15560.0,111.0555,111.0829,110.6091,110.7184,15560.0
2017-01-24 09:40:00,121.52,121.72,121.5,121.5,8188.0,110.7184,110.9006,110.7002,110.7002,8188.0
2017-01-24 09:45:00,121.48,121.59,121.24,121.25,9311.0,110.682,110.7822,110.4633,110.4724,9311.0
2017-01-24 09:50:00,121.19,121.25,121.01,121.21,10519.0,110.4177,110.4724,110.2537,110.436,10519.0
2017-01-24 09:55:00,121.2,121.2,120.79,120.83,19357.0,110.4269,110.4269,110.0533,110.0897,19357.0
2017-01-24 10:00:00,120.83,120.95,120.78,120.95,9859.0,110.0897,110.1991,110.0442,110.1991,9859.0
2017-01-24 10:05:00,120.98,120.98,120.85,120.9,13029.0,110.2264,110.2264,110.108,110.1535,13029.0
2017-01-24 10:10:00,120.91,121.2,120.9,121.2,12035.0,110.1626,110.4269,110.1535,110.4269,12035.0
2017-01-24 10:15:00,121.23,121.57,121.22,121.49,20611.0,110.4542,110.764,110.4451,110.6911,20611.0
2017-01-24 10:20:00,121.5,121.65,121.19,121.19,24908.0,110.7002,110.8369,110.4177,110.4177,24908.0
2017-01-24 10:25:00,121.21,121.38,120.91,120.96,19376.0,110.436,110.5909,110.1626,110.2082,19376.0
2017-01-24 10:30:00,120.96,121.01,120.83,120.84,11699.0,110.2082,110.2537,110.0897,110.0989,11699.0
2017-01-24 10:35:00,120.81,120.87,120.77,120.87,15983.0,110.0715,110.1262,110.0351,110.1262,15983.0
2017-01-24 10:40:00,120.85,120.92,120.78,120.85,9763.0,110.108,110.1717,110.0442,110.108,9763.0
2017-01-24 10:45:00,120.91,121.09,120.91,121.04,10812.0,110.1626,110.3266,110.1626,110.2811,10812.0
2017-01-24 10:50:00,121.04,121.09,120.93,121.01,10815.0,110.2811,110.3266,110.1809,110.2537,10815.0
2017-01-24 10:55:00,121.01,121.03,120.81,120.88,11473.0,110.2537,110.272,110.0715,110.1353,11473.0
2017-01-24 11:00:00,120.93,121.17,120.93,121.0,16612.0,110.1809,110.3995,110.1809,110.2446,16612.0
2017-01-24 11:05:00,120.97,121.01,120.79,120.84,13905.0,110.2173,110.2537,110.0533,110.0989,13905.0
2017-01-24 11:10:00,120.84,120.87,120.64,120.73,15922.0,110.0989,110.1262,109.9166,109.9986,15922.0
2017-01-24 11:15:00,120.74,120.9,120.72,120.75,9843.0,110.0077,110.1535,109.9895,110.0169,9843.0
2017-01-24 11:20:00,120.75,120.79,120.64,120.76,17739.0,110.0169,110.0533,109.9166,110.026,17739.0
2017-01-24 11:25:00,120.76,121.04,120.76,121.04,12855.0,110.026,110.2811,110.026,110.2811,12855.0
2017-01-24 11:30:00,121.03,121.13,120.86,121.05,11834.0,110.272,110.3631,110.1171,110.2902,11834.0
2017-01-24 11:35:00,121.01,121.15,120.93,121.1,5682.0,110.2537,110.3813,110.1809,110.3357,5682.0
2017-01-24 11:40:00,121.1,121.37,121.06,121.16,57657.0,110.3357,110.5817,110.2993,110.3904,57657.0
2017-01-24 11:45:00,121.12,121.37,121.12,121.32,11731.0,110.354,110.5817,110.354,110.5362,11731.0
2017-01-24 11:50:00,121.41,121.41,121.1,121.2,11607.0,110.6182,110.6182,110.3357,110.4269,11607.0
2017-01-24 11:55:00,121.26,121.3,121.1,121.29,28668.0,110.4815,110.518,110.3357,110.5089,28668.0
2017-01-24 12:00:00,121.28,121.34,121.17,121.22,24189.0,110.4997,110.5544,110.3995,110.4451,24189.0
2017-01-24 12:05:00,121.2,121.43,121.14,121.43,6995.0,110.4269,110.6364,110.3722,110.6364,6995.0
2017-01-24 12:10:00,121.41,121.55,121.41,121.48,8745.0,110.6182,110.7457,110.6182,110.682,8745.0
2017-01-24 12:15:00,121.56,121.8,121.54,121.7,16341.0,110.7549,110.9735,110.7366,110.8824,16341.0
2017-01-24 12:20:00,121.71,121.75,121.65,121.71,11505.0,110.8915,110.928,110.8369,110.8915,11505.0
2017-01-24 12:25:00,121.75,121.9,121.74,121.86,7406.0,110.928,111.0646,110.9189,111.0282,7406.0
2017-01-24 12:30:00,121.82,121.86,121.71,121.81,19946.0,110.9917,111.0282,110.8915,110.9826,19946.0
2017-01-24 12:35:00,121.78,121.82,121.6,121.67,15381.0,110.9553,110.9917,110.7913,110.8551,15381.0
2017-01-24 12:40:00,121.66,121.83,121.66,121.83,8606.0,110.846,111.0009,110.846,111.0009,8606.0
2017-01-24 12:45:00,121.83,121.86,121.62,121.62,19667.0,111.0009,111.0282,110.8095,110.8095,19667.0
2017-01-24 12:50:00,121.64,121.75,121.63,121.67,23113.0,110.8277,110.928,110.8186,110.8551,23113.0
2017-01-24 12:55:00,121.68,121.78,121.67,121.76,14921.0,110.8642,110.9553,110.8551,110.9371,14921.0
2017-01-24 13:00:00,121.76,121.8,121.73,121.8,5326.0,110.9371,110.9735,110.9097,110.9735,5326.0
2017-01-24 13:05:00,121.77,121.92,121.74,121.89,8539.0,110.9462,111.0829,110.9189,111.0555,8539.0
2017-01-24 13:10:00,121.89,121.89,121.69,121.69,10850.0,111.0555,111.0555,110.8733,110.8733,10850.0
2017-01-24 13:15:00,121.73,121.83,121.66,121.83,6420.0,110.9097,111.0009,110.846,111.0009,6420.0
2017-01-24 13:20:00,121.78,121.97,121.76,121.89,12951.0,110.9553,111.1284,110.9371,111.0555,12951.0
2017-01-24 13:25:00,121.87,122.0,121.82,121.9,7199.0,111.0373,111.1557,110.9917,111.0646,7199.0
2017-01-24 13:30:00,121.93,122.03,121.9,121.92,6319.0,111.092,111.1831,111.0646,111.0829,6319.0
2017-01-24 13:35:00,121.94,121.98,121.83,121.9,8815.0,111.1011,111.1375,111.0009,111.0646,8815.0
2017-01-24 13:40:00,121.93,121.93,121.72,121.75,11491.0,111.092,111.092,110.9006,110.928,11491.0
2017-01-24 13:45:00,121.78,121.82,121.74,121.79,24336.0,110.9553,110.9917,110.9189,110.9644,24336.0
2017-01-24 13:50:00,121.8,121.87,121.76,121.85,9891.0,110.9735,111.0373,110.9371,111.0191,9891.0
2017-01-24 13:55:00,121.85,121.89,121.78,121.82,14114.0,111.0191,111.0555,110.9553,110.9917,14114.0
2017-01-24 14:00:00,121.83,121.9,121.71,121.89,8899.0,111.0009,111.0646,110.8915,111.0555,8899.0
2017-01-24 14:05:00,121.87,121.89,121.66,121.66,8431.0,111.0373,111.0555,110.846,110.846,8431.0
2017-01-24 14:10:00,121.67,121.74,121.67,121.74,8784.0,110.8551,110.9189,110.8551,110.9189,8784.0
2017-01-24 14:15:00,121.74,121.82,121.7,121.7,8243.0,110.9189,110.9917,110.8824,110.8824,8243.0
2017-01-24 14:20:00,121.73,121.81,121.73,121.77,7509.0,110.9097,110.9826,110.9097,110.9462,7509.0
2017-01-24 14:25:00,121.76,121.92,121.58,121.58,13616.0,110.9371,111.0829,110.7731,110.7731,13616.0
2017-01-24 14:30:00,121.58,121.8,121.58,121.74,11976.0,110.7731,110.9735,110.7731,110.9189,11976.0
2017-01-24 14:35:00,121.74,121.75,121.61,121.65,9800.0,110.9189,110.928,110.8004,110.8369,9800.0
2017-01-24 14:40:00,121.64,121.65,121.52,121.58,11646.0,110.8277,110.8369,110.7184,110.7731,11646.0
2017-01-24 14:45:00,121.6,121.61,121.5,121.51,10543.0,110.7913,110.8004,110.7002,110.7093,10543.0
2017-01-24 14:50:00,121.52,121.71,121.52,121.69,8194.0,110.7184,110.8915,110.7184,110.8733,8194.0
2017-01-24 14:55:00,121.68,121.74,121.67,121.73,8399.0,110.8642,110.9189,110.8551,110.9097,8399.0
2017-01-24 15:00:00,121.73,122.14,121.73,122.11,19003.0,110.9097,111.2833,110.9097,111.256,19003.0
2017-01-24 15:05:00,122.11,122.15,122.04,122.11,21133.0,111.256,111.2924,111.1922,111.256,21133.0
2017-01-24 15:10:00,122.14,122.36,122.11,122.29,31198.0,111.2833,111.4837,111.256,111.42,31198.0
2017-01-24 15:15:00,122.29,122.29,122.08,122.13,17441.0,111.42,111.42,111.2286,111.2742,17441.0
2017-01-24 15:20:00,122.13,122.18,121.92,121.92,15038.0,111.2742,111.3197,111.0829,111.0829,15038.0
2017-01-24 15:25:00,121.91,121.93,121.71,121.79,16643.0,111.0737,111.092,110.8915,110.9644,16643.0
2017-01-24 15:30:00,121.84,121.86,121.52,121.52,19955.0,111.01,111.0282,110.7184,110.7184,19955.0
2017-01-24 15:35:00,121.54,121.74,121.48,121.59,30725.0,110.7366,110.9189,110.682,110.7822,30725.0
2017-01-24 15:40:00,121.59,121.67,121.44,121.49,26153.0,110.7822,110.8551,110.6455,110.6911,26153.0
2017-01-24 15:45:00,121.55,121.57,121.27,121.36,35455.0,110.7457,110.764,110.4906,110.5726,35455.0
2017-01-24 15:50:00,121.34,121.39,121.15,121.23,48703.0,110.5544,110.6,110.3813,110.4542,48703.0
2017-01-24 15:55:00,121.23,121.54,121.21,121.44,49469.0,110.4542,110.7366,110.436,110.6455,49469.0
2017-01-25 09:30:00,122.19,124.95,122.0,122.84,122431.0,111.3289,113.8435,111.1557,111.9211,122431.0
2017-01-25 09:35:00,123.2,123.65,122.33,123.55,67560.0,112.2491,112.6591,111.4564,112.568,67560.0
2017-01-25 09:40:00,123.44,123.44,122.49,122.82,103638.0,112.4677,112.4677,111.6022,111.9029,103638.0
2017-01-25 09:45:00,122.87,123.17,122.0,122.9,44392.0,111.9484,112.2217,111.1557,111.9757,44392.0
2017-01-25 09:50:00,122.88,123.71,122.57,123.71,40471.0,111.9575,112.7137,111.6751,112.7137,40471.0
2017-01-25 09:55:00,123.52,124.17,123.36,123.97,34669.0,112.5406,113.1329,112.3949,112.9506,34669.0
2017-01-25 10:00:00,123.98,124.09,123.56,123.8,37313.0,112.9598,113.06,112.5771,112.7958,37313.0
2017-01-25 10:05:00,123.75,123.88,123.37,123.39,17807.0,112.7502,112.8686,112.404,112.4222,17807.0
2017-01-25 10:10:00,123.19,123.27,122.89,123.0,17075.0,112.24,112.3129,111.9666,112.0669,17075.0
2017-01-25 10:15:00,123.05,123.28,122.96,122.96,10225.0,112.1124,112.322,112.0304,112.0304,10225.0
2017-01-25 10:20:00,122.79,122.9,122.5,122.62,19977.0,111.8755,111.9757,111.6113,111.7206,19977.0
2017-01-25 10:25:00,122.6,122.79,122.52,122.54,17286.0,111.7024,111.8755,111.6295,111.6477,17286.0
2017-01-25 10:30:00,122.64,122.64,121.6,121.81,50920.0,111.7389,111.7389,110.7913,110.9826,50920.0
2017-01-25 10:35:00,121.86,122.37,121.86,122.36,30906.0,111.0282,111.4929,111.0282,111.4837,30906.0
2017-01-25 10:40:00,122.36,122.64,122.28,122.53,24011.0,111.4837,111.7389,111.4109,111.6386,24011.0
2017-01-25 10:45:00,122.57,122.69,122.28,122.69,25166.0,111.6751,111.7844,111.4109,111.7844,25166.0
2017-01-25 10:50:00,122.59,122.86,122.33,122.64,16702.0,111.6933,111.9393,111.4564,111.7389,16702.0
2017-01-25 10:55:00,122.64,122.66,122.5,122.56,8950.0,111.7389,111.7571,111.6113,111.666,8950.0
2017-01-25 11:00:00,122.68,122.93,122.63,122.93,17178.0,111.7753,112.0031,111.7297,112.0031,17178.0
2017-01-25 11:05:00,122.93,123.29,122.85,123.1,13270.0,112.0031,112.3311,111.9302,112.158,13270.0
2017-01-25 11:10:00,123.12,123.33,122.98,123.29,15566.0,112.1762,112.3675,112.0486,112.3311,15566.0
2017-01-25 11:15:00,123.27,123.44,123.15,123.44,13711.0,112.3129,112.4677,112.2035,112.4677,13711.0
2017-01-25 11:20:00,123.41,123.65,123.39,123.41,15754.0,112.4404,112.6591,112.4222,112.4404,15754.0
2017-01-25 11:25:00,123.38,123.61,123.37,123.5,24051.0,112.4131,112.6226,112.404,112.5224,24051.0
2017-01-25 11:30:00,123.54,123.56,123.19,123.23,17794.0,112.5589,112.5771,112.24,112.2764,17794.0
2017-01-25 11:35:00,123.18,123.22,122.96,123.14,8287.0,112.2309,112.2673,112.0304,112.1944,8287.0
2017-01-25 11:40:00,123.14,123.28,123.06,123.19,11922.0,112.1944,112.322,112.1215,112.24,11922.0
2017-01-25 11:45:00,123.19,123.2,122.99,123.0,9658.0,112.24,112.2491,112.0577,112.0669,9658.0
2017-01-25 11:50:00,123.03,123.19,122.84,123.06,14329.0,112.0942,112.24,111.9211,112.1215,14329.0
2017-01-25 11:55:00,123.06,123.25,123.0,123.01,6844.0,112.1215,112.2946,112.0669,112.076,6844.0
2017-01-25 12:00:00,123.08,123.21,123.03,123.18,2908.0,112.1397,112.2582,112.0942,112.2309,2908.0
2017-01-25 12:05:00,123.15,123.25,122.96,122.96,12493.0,112.2035,112.2946,112.0304,112.0304,12493.0
2017-01-25 12:10:00,122.97,123.08,122.95,123.01,9117.0,112.0395,112.1397,112.0213,112.076,9117.0
2017-01-25 12:15:00,122.96,122.96,122.52,122.52,13840.0,112.0304,112.0304,111.6295,111.6295,13840.0
2017-01-25 12:20:00,122.5,122.66,122.44,122.63,8244.0,111.6113,111.7571,111.5566,111.7297,8244.0
2017-01-25 12:25:00,122.67,122.68,122.54,122.6,6790.0,111.7662,111.7753,111.6477,111.7024,6790.0
2017-01-25 12:30:00,122.63,122.63,122.29,122.41,39047.0,111.7297,111.7297,111.42,111.5293,39047.0
2017-01-25 12:35:00,122.44,122.46,122.3,122.34,26600.0,111.5566,111.5749,111.4291,111.4655,26600.0
2017-01-25 12:40:00,122.35,122.49,122.31,122.36,21199.0,111.4746,111.6022,111.4382,111.4837,21199.0
2017-01-25 12:45:00,122.38,122.42,122.34,122.35,8523.0,111.502,111.5384,111.4655,111.4746,8523.0
2017-01-25 12:50:00,122.33,122.35,122.14,122.17,16881.0,111.4564,111.4746,111.2833,111.3106,16881.0
2017-01-25 12:55:00,122.2,122.22,122.05,122.15,21278.0,111.338,111.3562,111.2013,111.2924,21278.0
2017-01-25 13:00:00,122.15,122.23,122.06,122.16,18305.0,111.2924,111.3653,111.2104,111.3015,18305.0
2017-01-25 13:05:00,122.19,122.67,122.17,122.67,11084.0,111.3289,111.7662,111.3106,111.7662,11084.0
2017-01-25 13:10:00,122.58,122.62,122.48,122.51,11535.0,111.6842,111.7206,111.5931,111.6204,11535.0
2017-01-25 13:15:00,122.52,122.55,122.45,122.55,9550.0,111.6295,111.6569,111.5657,111.6569,9550.0
2017-01-25 13:20:00,122.58,122.58,122.33,122.38,20857.0,111.6842,111.6842,111.4564,111.502,20857.0
2017-01-25 13:25:00,122.37,122.52,122.37,122.49,4800.0,111.4929,111.6295,111.4929,111.6022,4800.0
2017-01-25 13:30:00,122.54,122.54,122.36,122.4,8276.0,111.6477,111.6477,111.4837,111.5202,8276.0
2017-01-25 13:35:00,122.38,122.43,122.3,122.43,11450.0,111.502,111.5475,111.4291,111.5475,11450.0
2017-01-25 13:40:00,122.44,122.44,122.32,122.32,4145.0,111.5566,111.5566,111.4473,111.4473,4145.0
2017-01-25 13:45:00,122.32,122.32,122.18,122.2,12377.0,111.4473,111.4473,111.3197,111.338,12377.0
2017-01-25 13:50:00,122.21,122.28,122.14,122.14,7100.0,111.3471,111.4109,111.2833,111.2833,7100.0
2017-01-25 13:55:00,122.1,122.19,122.05,122.16,9122.0,111.2469,111.3289,111.2013,111.3015,9122.0
2017-01-25 14:00:00,122.15,122.23,122.13,122.2,8160.0,111.2924,111.3653,111.2742,111.338,8160.0
2017-01-25 14:05:00,122.22,122.31,122.16,122.24,12851.0,111.3562,111.4382,111.3015,111.3744,12851.0
2017-01-25 14:10:00,122.23,122.23,122.09,122.13,9016.0,111.3653,111.3653,111.2377,111.2742,9016.0
2017-01-25 14:15:00,122.11,122.21,122.11,122.21,8468.0,111.256,111.3471,111.256,111.3471,8468.0
2017-01-25 14:20:00,122.18,122.18,122.07,122.11,11876.0,111.3197,111.3197,111.2195,111.256,11876.0
2017-01-25 14:25:00,122.12,122.15,121.95,121.95,10740.0,111.2651,111.2924,111.1102,111.1102,10740.0
2017-01-25 14:30:00,121.97,122.09,121.92,122.09,11707.0,111.1284,111.2377,111.0829,111.2377,11707.0
2017-01-25 14:35:00,122.11,122.15,122.03,122.06,31657.0,111.256,111.2924,111.1831,111.2104,31657.0
2017-01-25 14:40:00,122.05,122.08,121.97,122.02,18467.0,111.2013,111.2286,111.1284,111.174,18467.0
2017-01-25 14:45:00,122.04,122.08,121.75,121.75,12257.0,111.1922,111.2286,110.928,110.928,12257.0
2017-01-25 14:50:00,121.77,121.78,121.44,121.51,68220.0,110.9462,110.9553,110.6455,110.7093,68220.0
2017-01-25 14:55:00,121.54,121.68,121.47,121.62,43033.0,110.7366,110.8642,110.6729,110.8095,43033.0
2017-01-25 15:00:00,121.62,121.78,121.61,121.76,57291.0,110.8095,110.9553,110.8004,110.9371,57291.0
2017-01-25 15:05:00,121.76,121.78,121.62,121.63,36082.0,110.9371,110.9553,110.8095,110.8186,36082.0
2017-01-25 15:10:00,121.66,121.77,121.65,121.77,23068.0,110.846,110.9462,110.8369,110.9462,23068.0
2017-01-25 15:15:00,121.77,121.78,121.55,121.59,23181.0,110.9462,110.9553,110.7457,110.7822,23181.0
2017-01-25 15:20:00,121.59,121.63,121.45,121.46,37635.0,110.7822,110.8186,110.6546,110.6637,37635.0
2017-01-25 15:25:00,121.48,121.61,121.48,121.59,30537.0,110.682,110.8004,110.682,110.7822,30537.0
2017-01-25 15:30:00,121.59,121.66,121.54,121.56,38954.0,110.7822,110.846,110.7366,110.7549,38954.0
2017-01-25 15:35:00,121.59,121.66,121.55,121.59,42904.0,110.7822,110.846,110.7457,110.7822,42904.0
2017-01-25 15:40:00,121.59,121.62,121.4,121.45,62518.0,110.7822,110.8095,110.6091,110.6546,62518.0
2017-01-25 15:45:00,121.45,121.51,121.33,121.36,83635.0,110.6546,110.7093,110.5453,110.5726,83635.0
2017-01-25 15:50:00,121.4,121.45,121.13,121.15,102921.0,110.6091,110.6546,110.3631,110.3813,102921.0
2017-01-25 15:55:00,121.15,121.22,121.05,121.11,169615.0,110.3813,110.4451,110.2902,110.3449,169615.0
2017-01-26 09:30:00,121.11,121.11,120.51,120.55,38947.0,110.3449,110.3449,109.7982,109.8346,38947.0
2017-01-26 09:35:00,120.5,120.54,119.99,120.03,39415.0,109.7891,109.8255,109.3244,109.3609,39415.0
2017-01-26 09:40:00,120.05,120.23,119.96,120.08,61607.0,109.3791,109.5431,109.2971,109.4064,61607.0
2017-01-26 09:45:00,120.05,120.06,119.62,119.64,24438.0,109.3791,109.3882,108.9873,109.0055,24438.0
2017-01-26 09:50:00,119.74,120.02,119.73,119.88,24709.0,109.0966,109.3517,109.0875,109.2242,24709.0
2017-01-26 09:55:00,119.88,119.88,119.31,119.44,17945.0,109.2242,109.2242,108.7049,108.8233,17945.0
2017-01-26 10:00:00,119.39,119.84,119.17,119.81,20790.0,108.7777,109.1877,108.5773,109.1604,20790.0
2017-01-26 10:05:00,119.79,119.79,119.55,119.77,15647.0,109.1422,109.1422,108.9235,109.124,15647.0
2017-01-26 10:10:00,119.81,120.26,119.8,120.25,8621.0,109.1604,109.5704,109.1513,109.5613,8621.0
2017-01-26 10:15:00,120.23,120.23,119.98,119.98,9048.0,109.5431,109.5431,109.3153,109.3153,9048.0
2017-01-26 10:20:00,119.98,119.98,119.71,119.8,10211.0,109.3153,109.3153,109.0693,109.1513,10211.0
2017-01-26 10:25:00,119.76,119.93,119.67,119.71,14337.0,109.1149,109.2697,109.0329,109.0693,14337.0
2017-01-26 10:30:00,119.71,119.73,119.54,119.62,17098.0,109.0693,109.0875,108.9144,108.9873,17098.0
2017-01-26 10:35:00,119.66,119.72,119.55,119.57,20264.0,109.0237,109.0784,108.9235,108.9417,20264.0
2017-01-26 10:40:00,119.54,119.74,119.54,119.64,16140.0,108.9144,109.0966,108.9144,109.0055,16140.0
2017-01-26 10:45:00,119.67,119.7,119.58,119.59,21301.0,109.0329,109.0602,108.9509,108.96,21301.0
2017-01-26 10:50:00,119.58,119.62,119.53,119.61,34158.0,108.9509,108.9873,108.9053,108.9782,34158.0
2017-01-26 10:55:00,119.61,120.3,119.6,120.3,15580.0,108.9782,109.6069,108.9691,109.6069,15580.0
2017-01-26 11:00:00,120.32,120.58,120.27,120.56,25858.0,109.6251,109.862,109.5795,109.8437,25858.0
2017-01-26 11:05:00,120.65,120.75,120.47,120.7,16236.0,109.9257,110.0169,109.7617,109.9713,16236.0
2017-01-26 11:10:00,120.7,120.74,120.6,120.68,31530.0,109.9713,110.0077,109.8802,109.9531,31530.0
2017-01-26 11:15:00,120.68,120.73,120.61,120.61,18810.0,109.9531,109.9986,109.8893,109.8893,18810.0
2017-01-26 11:20:00,120.62,120.81,120.53,120.66,25236.0,109.8984,110.0715,109.8164,109.9349,25236.0
2017-01-26 11:25:00,120.66,120.71,120.62,120.63,19844.0,109.9349,109.9804,109.8984,109.9075,19844.0
2017-01-26 11:30:00,120.66,120.66,120.57,120.66,7613.0,109.9349,109.9349,109.8529,109.9349,7613.0
2017-01-26 11:35:00,120.63,120.63,120.44,120.44,26597.0,109.9075,109.9075,109.7344,109.7344,26597.0
2017-01-26 11:40:00,120.44,120.63,120.44,120.5,15682.0,109.7344,109.9075,109.7344,109.7891,15682.0
2017-01-26 11:45:00,120.48,120.62,120.44,120.59,11801.0,109.7709,109.8984,109.7344,109.8711,11801.0
2017-01-26 11:50:00,120.6,120.66,120.57,120.65,18051.0,109.8802,109.9349,109.8529,109.9257,18051.0
2017-01-26 11:55:00,120.64,120.65,120.52,120.54,11968.0,109.9166,109.9257,109.8073,109.8255,11968.0
2017-01-26 12:00:00,120.54,120.69,120.53,120.64,13662.0,109.8255,109.9622,109.8164,109.9166,13662.0
2017-01-26 12:05:00,120.65,120.66,120.48,120.59,12971.0,109.9257,109.9349,109.7709,109.8711,12971.0
2017-01-26 12:10:00,120.61,120.62,120.58,120.58,17814.0,109.8893,109.8984,109.862,109.862,17814.0
2017-01-26 12:15:00,120.57,120.62,120.55,120.58,7794.0,109.8529,109.8984,109.8346,109.862,7794.0
2017-01-26 12:20:00,120.57,120.64,120.55,120.55,12086.0,109.8529,109.9166,109.8346,109.8346,12086.0
2017-01-26 12:25:00,120.58,120.61,120.56,120.61,7265.0,109.862,109.8893,109.8437,109.8893,7265.0
2017-01-26 12:30:00,120.61,120.62,120.4,120.43,19050.0,109.8893,109.8984,109.698,109.7253,19050.0
2017-01-26 12:35:00,120.43,120.51,120.43,120.49,2481.0,109.7253,109.7982,109.7253,109.78,2481.0
2017-01-26 12:40:00,120.52,120.63,120.51,120.62,11411.0,109.8073,109.9075,109.7982,109.8984,11411.0
2017-01-26 12:45:00,120.61,120.62,120.53,120.57,8998.0,109.8893,109.8984,109.8164,109.8529,8998.0
2017-01-26 12:50:00,120.63,120.67,120.61,120.67,15280.0,109.9075,109.944,109.8893,109.944,15280.0
2017-01-26 12:55:00,120.67,120.69,120.61,120.62,29938.0,109.944,109.9622,109.8893,109.8984,29938.0
2017-01-26 13:00:00,120.63,120.7,120.63,120.67,9268.0,109.9075,109.9713,109.9075,109.944,9268.0
2017-01-26 13:05:00,120.69,120.72,120.67,120.7,6666.0,109.9622,109.9895,109.944,109.9713,6666.0
2017-01-26 13:10:00,120.71,120.77,120.68,120.77,4422.0,109.9804,110.0351,109.9531,110.0351,4422.0
2017-01-26 13:15:00,120.76,120.87,120.76,120.87,9984.0,110.026,110.1262,110.026,110.1262,9984.0
2017-01-26 13:20:00,120.87,120.87,120.75,120.76,6083.0,110.1262,110.1262,110.0169,110.026,6083.0
2017-01-26 13:25:00,120.78,120.89,120.77,120.87,9906.0,110.0442,110.1444,110.0351,110.1262,9906.0
2017-01-26 13:30:00,120.86,120.9,120.75,120.83,4897.0,110.1171,110.1535,110.0169,110.0897,4897.0
2017-01-26 13:35:00,120.82,120.99,120.81,120.94,6827.0,110.0806,110.2355,110.0715,110.19,6827.0
2017-01-26 13:40:00,120.92,120.94,120.73,120.73,10309.0,110.1717,110.19,109.9986,109.9986,10309.0
2017-01-26 13:45:00,120.73,120.8,120.72,120.77,10979.0,109.9986,110.0624,109.9895,110.0351,10979.0
2017-01-26 13:50:00,120.79,120.8,120.67,120.72,50571.0,110.0533,110.0624,109.944,109.9895,50571.0
2017-01-26 13:55:00,120.72,120.93,120.7,120.92,24486.0,109.9895,110.1809,109.9713,110.1717,24486.0
2017-01-26 14:00:00,120.89,120.94,120.73,120.73,23889.0,110.1444,110.19,109.9986,109.9986,23889.0
2017-01-26 14:05:00,120.71,120.78,120.71,120.78,10290.0,109.9804,110.0442,109.9804,110.0442,10290.0
2017-01-26 14:10:00,120.79,120.88,120.78,120.84,12288.0,110.0533,110.1353,110.0442,110.0989,12288.0
2017-01-26 14:15:00,120.85,120.9,120.85,120.89,11366.0,110.108,110.1535,110.108,110.1444,11366.0
2017-01-26 14:20:00,120.88,120.89,120.77,120.81,24404.0,110.1353,110.1444,110.0351,110.0715,24404.0
2017-01-26 14:25:00,120.83,120.88,120.8,120.83,19282.0,110.0897,110.1353,110.0624,110.0897,19282.0
2017-01-26 14:30:00,120.82,120.82,120.77,120.78,10957.0,110.0806,110.0806,110.0351,110.0442,10957.0
2017-01-26 14:35:00,120.78,120.88,120.78,120.84,10745.0,110.0442,110.1353,110.0442,110.0989,10745.0
2017-01-26 14:40:00,120.82,120.84,120.79,120.8,11011.0,110.0806,110.0989,110.0533,110.0624,11011.0
2017-01-26 14:45:00,120.8,120.87,120.79,120.85,14097.0,110.0624,110.1262,110.0533,110.108,14097.0
2017-01-26 14:50:00,120.86,120.86,120.8,120.85,9899.0,110.1171,110.1171,110.0624,110.108,9899.0
2017-01-26 14:55:00,120.85,120.86,120.77,120.78,16674.0,110.108,110.1171,110.0351,110.0442,16674.0
2017-01-26 15:00:00,120.78,120.81,120.77,120.81,12617.0,110.0442,110.0715,110.0351,110.0715,12617.0
2017-01-26 15:05:00,120.82,120.86,120.76,120.76,21204.0,110.0806,110.1171,110.026,110.026,21204.0
2017-01-26 15:10:00,120.76,120.82,120.76,120.77,17889.0,110.026,110.0806,110.026,110.0351,17889.0
2017-01-26 15:15:00,120.78,120.8,120.73,120.73,36027.0,110.0442,110.0624,109.9986,109.9986,36027.0
2017-01-26 15:20:00,120.73,120.84,120.72,120.82,31925.0,109.9986,110.0989,109.9895,110.0806,31925.0
2017-01-26 15:25:00,120.82,120.89,120.82,120.86,19146.0,110.0806,110.1444,110.0806,110.1171,19146.0
2017-01-26 15:30:00,120.85,120.85,120.82,120.85,19816.0,110.108,110.108,110.0806,110.108,19816.0
2017-01-26 15:35:00,120.84,120.92,120.82,120.85,18945.0,110.0989,110.1717,110.0806,110.108,18945.0
2017-01-26 15:40:00,120.85,120.86,120.62,120.7,36129.0,110.108,110.1171,109.8984,109.9713,36129.0
2017-01-26 15:45:00,120.71,120.79,120.7,120.78,57511.0,109.9804,110.0533,109.9713,110.0442,57511.0
2017-01-26 15:50:00,120.78,120.87,120.77,120.8,56543.0,110.0442,110.1262,110.0351,110.0624,56543.0
2017-01-26 15:55:00,120.8,120.84,120.8,120.82,73441.0,110.0624,110.0989,110.0624,110.0806,73441.0
2017-01-27 09:30:00,121.03,121.33,120.73,121.0,74352.0,110.272,110.5453,109.9986,110.2446,74352.0
2017-01-27 09:35:00,121.13,121.98,120.82,121.71,12836.0,110.3631,111.1375,110.0806,110.8915,12836.0
2017-01-27 09:40:00,121.78,121.8,121.5,121.79,11664.0,110.9553,110.9735,110.7002,110.9644,11664.0
2017-01-27 09:45:00,121.78,121.92,121.6,121.92,29804.0,110.9553,111.0829,110.7913,111.0829,29804.0
2017-01-27 09:50:00,121.86,122.5,121.85,122.33,36165.0,111.0282,111.6113,111.0191,111.4564,36165.0
2017-01-27 09:55:00,122.31,122.5,122.16,122.5,8099.0,111.4382,111.6113,111.3015,111.6113,8099.0
2017-01-27 10:00:00,122.53,122.62,122.36,122.38,25378.0,111.6386,111.7206,111.4837,111.502,25378.0
2017-01-27 10:05:00,122.36,122.37,122.0,122.04,6146.0,111.4837,111.4929,111.1557,111.1922,6146.0
2017-01-27 10:10:00,122.01,122.08,121.9,121.9,21230.0,111.1649,111.2286,111.0646,111.0646,21230.0
2017-01-27 10:15:00,121.89,121.97,121.85,121.93,10031.0,111.0555,111.1284,111.0191,111.092,10031.0
2017-01-27 10:20:00,121.91,122.1,121.91,122.1,6105.0,111.0737,111.2469,111.0737,111.2469,6105.0
2017-01-27 10:25:00,122.1,122.17,122.0,122.09,4597.0,111.2469,111.3106,111.1557,111.2377,4597.0
2017-01-27 10:30:00,122.07,122.33,122.03,122.33,9103.0,111.2195,111.4564,111.1831,111.4564,9103.0
2017-01-27 10:35:00,122.32,122.49,122.32,122.4,5553.0,111.4473,111.6022,111.4473,111.5202,5553.0
2017-01-27 10:40:00,122.41,122.55,122.28,122.42,22349.0,111.5293,111.6569,111.4109,111.5384,22349.0
2017-01-27 10:45:00,122.42,122.5,122.22,122.23,7240.0,111.5384,111.6113,111.3562,111.3653,7240.0
2017-01-27 10:50:00,122.25,122.44,122.2,122.2,11103.0,111.3835,111.5566,111.338,111.338,11103.0
2017-01-27 10:55:00,122.24,122.25,122.02,122.12,8199.0,111.3744,111.3835,111.174,111.2651,8199.0
2017-01-27 11:00:00,122.16,122.2,121.98,122.13,11758.0,111.3015,111.338,111.1375,111.2742,11758.0
2017-01-27 11:05:00,122.13,122.2,121.97,122.14,14150.0,111.2742,111.338,111.1284,111.2833,14150.0
2017-01-27 11:10:00,122.13,122.36,122.13,122.31,8896.0,111.2742,111.4837,111.2742,111.4382,8896.0
2017-01-27 11:15:00,122.32,122.46,122.25,122.46,9282.0,111.4473,111.5749,111.3835,111.5749,9282.0
2017-01-27 11:20:00,122.44,122.51,122.43,122.45,12113.0,111.5566,111.6204,111.5475,111.5657,12113.0
2017-01-27 11:25:00,122.44,122.54,122.44,122.51,6348.0,111.5566,111.6477,111.5566,111.6204,6348.0
2017-01-27 11:30:00,122.51,122.63,122.51,122.58,7605.0,111.6204,111.7297,111.6204,111.6842,7605.0
2017-01-27 11:35:00,122.56,122.6,122.55,122.57,6259.0,111.666,111.7024,111.6569,111.6751,6259.0
2017-01-27 11:40:00,122.6,122.77,122.6,122.73,10824.0,111.7024,111.8573,111.7024,111.8209,10824.0
2017-01-27 11:45:00,122.73,122.79,122.69,122.79,6676.0,111.8209,111.8755,111.7844,111.8755,6676.0
2017-01-27 11:50:00,122.78,122.84,122.72,122.8,10729.0,111.8664,111.9211,111.8117,111.8846,10729.0
2017-01-27 11:55:00,122.81,122.81,122.65,122.79,6644.0,111.8937,111.8937,111.748,111.8755,6644.0
2017-01-27 12:00:00,122.71,122.85,122.62,122.85,10384.0,111.8026,111.9302,111.7206,111.9302,10384.0
2017-01-27 12:05:00,122.83,122.95,122.8,122.89,18564.0,111.912,112.0213,111.8846,111.9666,18564.0
2017-01-27 12:10:00,122.88,123.09,122.85,123.06,15774.0,111.9575,112.1489,111.9302,112.1215,15774.0
2017-01-27 12:15:00,123.05,123.05,122.92,123.0,15069.0,112.1124,112.1124,111.994,112.0669,15069.0
2017-01-27 12:20:00,123.0,123.36,123.0,123.22,20023.0,112.0669,112.3949,112.0669,112.2673,20023.0
2017-01-27 12:25:00,123.22,123.26,123.15,123.17,17548.0,112.2673,112.3037,112.2035,112.2217,17548.0
2017-01-27 12:30:00,123.16,123.16,123.03,123.07,7654.0,112.2126,112.2126,112.0942,112.1306,7654.0
2017-01-27 12:35:00,123.06,123.13,123.01,123.02,6274.0,112.1215,112.1853,112.076,112.0851,6274.0
2017-01-27 12:40:00,123.07,123.14,123.05,123.13,5471.0,112.1306,112.1944,112.1124,112.1853,5471.0
2017-01-27 12:45:00,123.18,123.22,123.02,123.12,6846.0,112.2309,112.2673,112.0851,112.1762,6846.0
2017-01-27 12:50:00,123.18,123.18,123.06,123.12,6101.0,112.2309,112.2309,112.1215,112.1762,6101.0
2017-01-27 12:55:00,123.14,123.25,123.13,123.18,10741.0,112.1944,112.2946,112.1853,112.2309,10741.0
2017-01-27 13:00:00,123.16,123.18,123.14,123.15,11427.0,112.2126,112.2309,112.1944,112.2035,11427.0
2017-01-27 13:05:00,123.16,123.24,123.14,123.21,18698.0,112.2126,112.2855,112.1944,112.2582,18698.0
2017-01-27 13:10:00,123.2,123.38,123.19,123.35,16961.0,112.2491,112.4131,112.24,112.3857,16961.0
2017-01-27 13:15:00,123.36,123.39,123.31,123.32,11012.0,112.3949,112.4222,112.3493,112.3584,11012.0
2017-01-27 13:20:00,123.32,123.41,123.29,123.38,9940.0,112.3584,112.4404,112.3311,112.4131,9940.0
2017-01-27 13:25:00,123.35,123.35,123.28,123.33,6784.0,112.3857,112.3857,112.322,112.3675,6784.0
2017-01-27 13:30:00,123.33,123.5,123.32,123.49,19003.0,112.3675,112.5224,112.3584,112.5133,19003.0
2017-01-27 13:35:00,123.5,123.54,123.48,123.53,7245.0,112.5224,112.5589,112.5042,112.5497,7245.0
2017-01-27 13:40:00,123.53,123.56,123.48,123.53,7429.0,112.5497,112.5771,112.5042,112.5497,7429.0
2017-01-27 13:45:00,123.5,123.56,123.48,123.48,27730.0,112.5224,112.5771,112.5042,112.5042,27730.0
2017-01-27 13:50:00,123.5,123.57,123.48,123.57,8079.0,112.5224,112.5862,112.5042,112.5862,8079.0
2017-01-27 13:55:00,123.53,123.53,123.44,123.45,8611.0,112.5497,112.5497,112.4677,112.4769,8611.0
2017-01-27 14:00:00,123.44,123.53,123.43,123.52,7750.0,112.4677,112.5497,112.4586,112.5406,7750.0
2017-01-27 14:05:00,123.51,123.52,123.43,123.44,8427.0,112.5315,112.5406,112.4586,112.4677,8427.0
2017-01-27 14:10:00,123.43,123.52,123.41,123.52,9727.0,112.4586,112.5406,112.4404,112.5406,9727.0
2017-01-27 14:15:00,123.49,123.58,123.49,123.5,10260.0,112.5133,112.5953,112.5133,112.5224,10260.0
2017-01-27 14:20:00,123.49,123.62,123.48,123.59,6613.0,112.5133,112.6317,112.5042,112.6044,6613.0
2017-01-27 14:25:00,123.57,123.6,123.51,123.55,6891.0,112.5862,112.6135,112.5315,112.568,6891.0
2017-01-27 14:30:00,123.53,123.65,123.53,123.63,10423.0,112.5497,112.6591,112.5497,112.6409,10423.0
2017-01-27 14:35:00,123.63,123.65,123.49,123.51,12583.0,112.6409,112.6591,112.5133,112.5315,12583.0
2017-01-27 14:40:00,123.49,123.52,123.45,123.5,10640.0,112.5133,112.5406,112.4769,112.5224,10640.0
2017-01-27 14:45:00,123.5,123.52,123.42,123.42,8855.0,112.5224,112.5406,112.4495,112.4495,8855.0
2017-01-27 14:50:00,123.43,123.49,123.42,123.46,6607.0,112.4586,112.5133,112.4495,112.486,6607.0
2017-01-27 14:55:00,123.44,123.57,123.44,123.57,6531.0,112.4677,112.5862,112.4677,112.5862,6531.0
2017-01-27 15:00:00,123.54,123.54,123.43,123.47,12640.0,112.5589,112.5589,112.4586,112.4951,12640.0
2017-01-27 15:05:00,123.46,123.48,123.4,123.44,11785.0,112.486,112.5042,112.4313,112.4677,11785.0
2017-01-27 15:10:00,123.43,123.51,123.43,123.5,10299.0,112.4586,112.5315,112.4586,112.5224,10299.0
2017-01-27 15:15:00,123.5,123.5,123.41,123.46,20618.0,112.5224,112.5224,112.4404,112.486,20618.0
2017-01-27 15:20:00,123.45,123.67,123.45,123.63,29740.0,112.4769,112.6773,112.4769,112.6409,29740.0
2017-01-27 15:25:00,123.63,123.63,123.35,123.35,18925.0,112.6409,112.6409,112.3857,112.3857,18925.0
2017-01-27 15:30:00,123.35,123.37,123.31,123.34,28193.0,112.3857,112.404,112.3493,112.3766,28193.0
2017-01-27 15:35:00,123.34,123.41,123.33,123.4,22815.0,112.3766,112.4404,112.3675,112.4313,22815.0
2017-01-27 15:40:00,123.4,123.55,123.39,123.55,34181.0,112.4313,112.568,112.4222,112.568,34181.0
2017-01-27 15:45:00,123.54,123.54,123.33,123.35,59892.0,112.5589,112.5589,112.3675,112.3857,59892.0
2017-01-27 15:50:00,123.36,123.37,123.3,123.31,64928.0,112.3949,112.404,112.3402,112.3493,64928.0
2017-01-27 15:55:00,123.3,123.35,123.28,123.28,65743.0,112.3402,112.3857,112.322,112.322,65743.0
2017-01-30 09:30:00,123.27,123.27,122.37,122.54,24610.0,112.3129,112.3129,111.4929,111.6477,24610.0
2017-01-30 09:35:00,122.62,122.99,122.47,122.88,8322.0,111.7206,112.0577,111.584,111.9575,8322.0
2017-01-30 09:40:00,122.8,123.17,122.72,122.86,8656.0,111.8846,112.2217,111.8117,111.9393,8656.0
2017-01-30 09:45:00,122.89,123.13,122.79,122.92,17696.0,111.9666,112.1853,111.8755,111.994,17696.0
2017-01-30 09:50:00,122.91,122.92,122.78,122.78,12753.0,111.9849,111.994,111.8664,111.8664,12753.0
2017-01-30 09:55:00,122.78,122.95,122.69,122.69,8233.0,111.8664,112.0213,111.7844,111.7844,8233.0
2017-01-30 10:00:00,122.66,122.86,122.44,122.54,14815.0,111.7571,111.9393,111.5566,111.6477,14815.0
2017-01-30 10:05:00,122.53,122.61,122.36,122.5,5184.0,111.6386,111.7115,111.4837,111.6113,5184.0
2017-01-30 10:10:00,122.49,122.57,122.43,122.54,9683.0,111.6022,111.6751,111.5475,111.6477,9683.0
2017-01-30 10:15:00,122.59,122.59,122.05,122.05,14658.0,111.6933,111.6933,111.2013,111.2013,14658.0
2017-01-30 10:20:00,122.06,122.46,121.94,122.15,43196.0,111.2104,111.5749,111.1011,111.2924,43196.0
2017-01-30 10:25:00,122.17,122.24,122.05,122.2,15810.0,111.3106,111.3744,111.2013,111.338,15810.0
2017-01-30 10:30:00,122.23,122.24,122.01,122.01,9248.0,111.3653,111.3744,111.1649,111.1649,9248.0
2017-01-30 10:35:00,122.01,122.06,121.96,122.03,62644.0,111.1649,111.2104,111.1193,111.1831,62644.0
2017-01-30 10:40:00,122.06,122.22,122.0,122.22,23810.0,111.2104,111.3562,111.1557,111.3562,23810.0
2017-01-30 10:45:00,122.16,122.17,122.05,122.06,14744.0,111.3015,111.3106,111.2013,111.2104,14744.0
2017-01-30 10:50:00,122.09,122.16,122.03,122.11,9495.0,111.2377,111.3015,111.1831,111.256,9495.0
2017-01-30 10:55:00,122.09,122.23,122.04,122.12,8481.0,111.2377,111.3653,111.1922,111.2651,8481.0
2017-01-30 11:00:00,122.17,122.17,122.0,122.05,16652.0,111.3106,111.3106,111.1557,111.2013,16652.0
2017-01-30 11:05:00,122.09,122.19,122.09,122.19,5319.0,111.2377,111.3289,111.2377,111.3289,5319.0
2017-01-30 11:10:00,122.16,122.19,122.02,122.1,10680.0,111.3015,111.3289,111.174,111.2469,10680.0
2017-01-30 11:15:00,122.09,122.13,121.98,122.1,20435.0,111.2377,111.2742,111.1375,111.2469,20435.0
2017-01-30 11:20:00,122.08,122.27,122.07,122.24,9659.0,111.2286,111.4017,111.2195,111.3744,9659.0
2017-01-30 11:25:00,122.23,122.3,122.21,122.22,11382.0,111.3653,111.4291,111.3471,111.3562,11382.0
2017-01-30 11:30:00,122.19,122.25,122.16,122.23,8866.0,111.3289,111.3835,111.3015,111.3653,8866.0
2017-01-30 11:35:00,122.24,122.25,122.18,122.21,7670.0,111.3744,111.3835,111.3197,111.3471,7670.0
2017-01-30 11:40:00,122.2,122.24,122.17,122.23,4700.0,111.338,111.3744,111.3106,111.3653,4700.0
2017-01-30 11:45:00,122.25,122.29,122.22,122.25,4451.0,111.3835,111.42,111.3562,111.3835,4451.0
2017-01-30 11:50:00,122.2,122.29,122.17,122.27,16046.0,111.338,111.42,111.3106,111.4017,16046.0
2017-01-30 11:55:00,122.25,122.3,122.2,122.3,16505.0,111.3835,111.4291,111.338,111.4291,16505.0
2017-01-30 12:00:00,122.23,122.32,122.23,122.32,4450.0,111.3653,111.4473,111.3653,111.4473,4450.0
2017-01-30 12:05:00,122.33,122.39,122.33,122.36,3458.0,111.4564,111.5111,111.4564,111.4837,3458.0
2017-01-30 12:10:00,122.31,122.35,122.27,122.32,8323.0,111.4382,111.4746,111.4017,111.4473,8323.0
2017-01-30 12:15:00,122.32,122.36,122.3,122.36,3940.0,111.4473,111.4837,111.4291,111.4837,3940.0
2017-01-30 12:20:00,122.38,122.4,122.32,122.4,7079.0,111.502,111.5202,111.4473,111.5202,7079.0
2017-01-30 12:25:00,122.39,122.45,122.37,122.45,3907.0,111.5111,111.5657,111.4929,111.5657,3907.0
2017-01-30 12:30:00,122.42,122.42,122.32,122.37,2874.0,111.5384,111.5384,111.4473,111.4929,2874.0
2017-01-30 12:35:00,122.38,122.38,122.33,122.38,3437.0,111.502,111.502,111.4564,111.502,3437.0
2017-01-30 12:40:00,122.39,122.39,122.26,122.26,5872.0,111.5111,111.5111,111.3926,111.3926,5872.0
2017-01-30 12:45:00,122.28,122.28,122.23,122.23,5534.0,111.4109,111.4109,111.3653,111.3653,5534.0
2017-01-30 12:50:00,122.25,122.29,122.19,122.24,14790.0,111.3835,111.42,111.3289,111.3744,14790.0
2017-01-30 12:55:00,122.23,122.31,122.21,122.31,7152.0,111.3653,111.4382,111.3471,111.4382,7152.0
2017-01-30 13:00:00,122.3,122.3,122.24,122.25,2090.0,111.4291,111.4291,111.3744,111.3835,2090.0
2017-01-30 13:05:00,122.27,122.41,122.27,122.35,4937.0,111.4017,111.5293,111.4017,111.4746,4937.0
2017-01-30 13:10:00,122.38,122.4,122.28,122.31,3850.0,111.502,111.5202,111.4109,111.4382,3850.0
2017-01-30 13:15:00,122.31,122.32,122.28,122.28,2206.0,111.4382,111.4473,111.4109,111.4109,2206.0
2017-01-30 13:20:00,122.27,122.28,122.23,122.23,7703.0,111.4017,111.4109,111.3653,111.3653,7703.0
2017-01-30 13:25:00,122.24,122.36,122.23,122.36,4288.0,111.3744,111.4837,111.3653,111.4837,4288.0
2017-01-30 13:30:00,122.34,122.36,122.33,122.36,3618.0,111.4655,111.4837,111.4564,111.4837,3618.0
2017-01-30 13:35:00,122.35,122.37,122.27,122.27,5551.0,111.4746,111.4929,111.4017,111.4017,5551.0
2017-01-30 13:40:00,122.28,122.32,122.25,122.29,5915.0,111.4109,111.4473,111.3835,111.42,5915.0
2017-01-30 13:45:00,122.28,122.28,122.22,122.25,10713.0,111.4109,111.4109,111.3562,111.3835,10713.0
2017-01-30 13:50:00,122.25,122.26,122.2,122.22,9140.0,111.3835,111.3926,111.338,111.3562,9140.0
2017-01-30 13:55:00,122.24,122.29,122.18,122.24,11897.0,111.3744,111.42,111.3197,111.3744,11897.0
2017-01-30 14:00:00,122.25,122.25,122.07,122.07,10159.0,111.3835,111.3835,111.2195,111.2195,10159.0
2017-01-30 14:05:00,122.06,122.16,122.05,122.16,8369.0,111.2104,111.3015,111.2013,111.3015,8369.0
2017-01-30 14:10:00,122.18,122.18,122.07,122.14,6062.0,111.3197,111.3197,111.2195,111.2833,6062.0
2017-01-30 14:15:00,122.15,122.16,122.09,122.12,4515.0,111.2924,111.3015,111.2377,111.2651,4515.0
2017-01-30 14:20:00,122.13,122.16,122.11,122.12,3733.0,111.2742,111.3015,111.256,111.2651,3733.0
2017-01-30 14:25:00,122.11,122.27,122.11,122.2,7606.0,111.256,111.4017,111.256,111.338,7606.0
2017-01-30 14:30:00,122.19,122.26,122.19,122.22,6151.0,111.3289,111.3926,111.3289,111.3562,6151.0
2017-01-30 14:35:00,122.22,122.22,122.05,122.1,10269.0,111.3562,111.3562,111.2013,111.2469,10269.0
2017-01-30 14:40:00,122.09,122.13,122.0,122.13,10452.0,111.2377,111.2742,111.1557,111.2742,10452.0
2017-01-30 14:45:00,122.12,122.14,122.02,122.04,5293.0,111.2651,111.2833,111.174,111.1922,5293.0
2017-01-30 14:50:00,122.05,122.06,122.01,122.02,4667.0,111.2013,111.2104,111.1649,111.174,4667.0
2017-01-30 14:55:00,122.04,122.1,122.04,122.08,5326.0,111.1922,111.2469,111.1922,111.2286,5326.0
2017-01-30 15:00:00,122.07,122.09,122.01,122.01,8299.0,111.2195,111.2377,111.1649,111.1649,8299.0
2017-01-30 15:05:00,122.02,122.07,121.99,121.99,10142.0,111.174,111.2195,111.1466,111.1466,10142.0
2017-01-30 15:10:00,121.98,122.02,121.97,122.02,16158.0,111.1375,111.174,111.1284,111.174,16158.0
2017-01-30 15:15:00,122.02,122.08,121.97,122.07,13558.0,111.174,111.2286,111.1284,111.2195,13558.0
2017-01-30 15:20:00,122.08,122.13,122.07,122.07,8540.0,111.2286,111.2742,111.2195,111.2195,8540.0
2017-01-30 15:25:00,122.08,122.1,122.05,122.1,8010.0,111.2286,111.2469,111.2013,111.2469,8010.0
2017-01-30 15:30:00,122.1,122.19,122.09,122.18,9046.0,111.2469,111.3289,111.2377,111.3197,9046.0
2017-01-30 15:35:00,122.18,122.22,122.16,122.18,22393.0,111.3197,111.3562,111.3015,111.3197,22393.0
2017-01-30 15:40:00,122.17,122.27,122.16,122.27,22506.0,111.3106,111.4017,111.3015,111.4017,22506.0
2017-01-30 15:45:00,122.26,122.45,122.24,122.42,32687.0,111.3926,111.5657,111.3744,111.5384,32687.0
2017-01-30 15:50:00,122.42,122.5,122.42,122.48,23801.0,111.5384,111.6113,111.5384,111.5931,23801.0
2017-01-30 15:55:00,122.48,122.55,122.46,122.51,64783.0,111.5931,111.6569,111.5749,111.6204,64783.0
2017-01-31 09:30:00,122.13,122.49,122.0,122.21,32742.0,111.2742,111.6022,111.1557,111.3471,32742.0
2017-01-31 09:35:00,122.27,122.47,122.0,122.47,6733.0,111.4017,111.584,111.1557,111.584,6733.0
2017-01-31 09:40:00,122.48,122.62,122.41,122.46,1300.0,111.5931,111.7206,111.5293,111.5749,1300.0
2017-01-31 09:45:00,122.36,123.13,122.32,123.13,15116.0,111.4837,112.1853,111.4473,112.1853,15116.0
2017-01-31 09:50:00,122.96,123.0,122.78,122.81,17219.0,112.0304,112.0669,111.8664,111.8937,17219.0
2017-01-31 09:55:00,122.8,122.99,122.79,122.95,4502.0,111.8846,112.0577,111.8755,112.0213,4502.0
2017-01-31 10:00:00,122.92,123.21,122.92,123.03,4853.0,111.994,112.2582,111.994,112.0942,4853.0
2017-01-31 10:05:00,123.01,123.2,123.01,123.09,3297.0,112.076,112.2491,112.076,112.1489,3297.0
2017-01-31 10:10:00,123.03,123.03,122.84,122.95,5012.0,112.0942,112.0942,111.9211,112.0213,5012.0
2017-01-31 10:15:00,122.91,122.99,122.9,122.91,2866.0,111.9849,112.0577,111.9757,111.9849,2866.0
2017-01-31 10:20:00,122.93,123.04,122.93,122.97,5597.0,112.0031,112.1033,112.0031,112.0395,5597.0
2017-01-31 10:25:00,122.97,123.1,122.97,122.99,2120.0,112.0395,112.158,112.0395,112.0577,2120.0
2017-01-31 10:30:00,123.01,123.08,122.95,123.03,9051.0,112.076,112.1397,112.0213,112.0942,9051.0
2017-01-31 10:35:00,123.06,123.37,123.01,123.33,9227.0,112.1215,112.404,112.076,112.3675,9227.0
2017-01-31 10:40:00,123.39,123.41,123.25,123.27,5854.0,112.4222,112.4404,112.2946,112.3129,5854.0
2017-01-31 10:45:00,123.24,123.24,123.02,123.09,8642.0,112.2855,112.2855,112.0851,112.1489,8642.0
2017-01-31 10:50:00,123.1,123.13,122.94,122.94,8029.0,112.158,112.1853,112.0122,112.0122,8029.0
2017-01-31 10:55:00,122.92,122.92,122.81,122.83,4954.0,111.994,111.994,111.8937,111.912,4954.0
2017-01-31 11:00:00,122.8,122.86,122.79,122.82,2700.0,111.8846,111.9393,111.8755,111.9029,2700.0
2017-01-31 11:05:00,122.82,122.82,122.69,122.7,2800.0,111.9029,111.9029,111.7844,111.7935,2800.0
2017-01-31 11:10:00,122.67,122.8,122.67,122.8,6799.0,111.7662,111.8846,111.7662,111.8846,6799.0
2017-01-31 11:15:00,122.8,122.85,122.73,122.75,6400.0,111.8846,111.9302,111.8209,111.8391,6400.0
2017-01-31 11:20:00,122.77,122.78,122.56,122.56,7771.0,111.8573,111.8664,111.666,111.666,7771.0
2017-01-31 11:25:00,122.55,122.58,122.46,122.58,13275.0,111.6569,111.6842,111.5749,111.6842,13275.0
2017-01-31 11:30:00,122.58,122.61,122.46,122.54,14300.0,111.6842,111.7115,111.5749,111.6477,14300.0
2017-01-31 11:35:00,122.55,122.59,122.48,122.58,6267.0,111.6569,111.6933,111.5931,111.6842,6267.0
2017-01-31 11:40:00,122.54,122.55,122.45,122.51,13588.0,111.6477,111.6569,111.5657,111.6204,13588.0
2017-01-31 11:45:00,122.5,122.56,122.48,122.51,5322.0,111.6113,111.666,111.5931,111.6204,5322.0
2017-01-31 11:50:00,122.51,122.58,122.45,122.56,7604.0,111.6204,111.6842,111.5657,111.666,7604.0
2017-01-31 11:55:00,122.56,122.56,122.39,122.39,3043.0,111.666,111.666,111.5111,111.5111,3043.0
2017-01-31 12:00:00,122.4,122.41,122.27,122.28,4880.0,111.5202,111.5293,111.4017,111.4109,4880.0
2017-01-31 12:05:00,122.28,122.3,122.23,122.26,3564.0,111.4109,111.4291,111.3653,111.3926,3564.0
2017-01-31 12:10:00,122.28,122.28,122.19,122.26,4760.0,111.4109,111.4109,111.3289,111.3926,4760.0
2017-01-31 12:15:00,122.23,122.32,122.18,122.32,3869.0,111.3653,111.4473,111.3197,111.4473,3869.0
2017-01-31 12:20:00,122.31,122.37,122.28,122.29,7146.0,111.4382,111.4929,111.4109,111.42,7146.0
2017-01-31 12:25:00,122.31,122.31,122.15,122.15,6422.0,111.4382,111.4382,111.2924,111.2924,6422.0
2017-01-31 12:30:00,122.15,122.25,122.1,122.13,6684.0,111.2924,111.3835,111.2469,111.2742,6684.0
2017-01-31 12:35:00,122.16,122.24,122.1,122.18,5173.0,111.3015,111.3744,111.2469,111.3197,5173.0
2017-01-31 12:40:00,122.18,122.31,122.16,122.3,12266.0,111.3197,111.4382,111.3015,111.4291,12266.0
2017-01-31 12:45:00,122.29,122.36,122.27,122.31,2250.0,111.42,111.4837,111.4017,111.4382,2250.0
2017-01-31 12:50:00,122.36,122.42,122.32,122.34,4109.0,111.4837,111.5384,111.4473,111.4655,4109.0
2017-01-31 12:55:00,122.36,122.42,122.32,122.41,6145.0,111.4837,111.5384,111.4473,111.5293,6145.0
2017-01-31 13:00:00,122.4,122.52,122.38,122.51,8820.0,111.5202,111.6295,111.502,111.6204,8820.0
2017-01-31 13:05:00,122.56,122.64,122.52,122.61,4516.0,111.666,111.7389,111.6295,111.7115,4516.0
2017-01-31 13:10:00,122.57,122.57,122.45,122.49,8110.0,111.6751,111.6751,111.5657,111.6022,8110.0
2017-01-31 13:15:00,122.5,122.5,122.28,122.33,13595.0,111.6113,111.6113,111.4109,111.4564,13595.0
2017-01-31 13:20:00,122.3,122.41,122.29,122.37,5948.0,111.4291,111.5293,111.42,111.4929,5948.0
2017-01-31 13:25:00,122.4,122.49,122.35,122.45,8226.0,111.5202,111.6022,111.4746,111.5657,8226.0
2017-01-31 13:30:00,122.46,122.47,122.32,122.37,7789.0,111.5749,111.584,111.4473,111.4929,7789.0
2017-01-31 13:35:00,122.35,122.41,122.31,122.4,6940.0,111.4746,111.5293,111.4382,111.5202,6940.0
2017-01-31 13:40:00,122.38,122.45,122.38,122.45,1864.0,111.502,111.5657,111.502,111.5657,1864.0
2017-01-31 13:45:00,122.48,122.48,122.38,122.44,5593.0,111.5931,111.5931,111.502,111.5566,5593.0
2017-01-31 13:50:00,122.43,122.56,122.42,122.56,7149.0,111.5475,111.666,111.5384,111.666,7149.0
2017-01-31 13:55:00,122.54,122.54,122.39,122.39,6133.0,111.6477,111.6477,111.5111,111.5111,6133.0
2017-01-31 14:00:00,122.45,122.48,122.42,122.43,2905.0,111.5657,111.5931,111.5384,111.5475,2905.0
2017-01-31 14:05:00,122.41,122.49,122.41,122.44,2171.0,111.5293,111.6022,111.5293,111.5566,2171.0
2017-01-31 14:10:00,122.46,122.54,122.44,122.54,3016.0,111.5749,111.6477,111.5566,111.6477,3016.0
2017-01-31 14:15:00,122.53,122.71,122.53,122.69,6600.0,111.6386,111.8026,111.6386,111.7844,6600.0
2017-01-31 14:20:00,122.7,122.81,122.69,122.8,5480.0,111.7935,111.8937,111.7844,111.8846,5480.0
2017-01-31 14:25:00,122.84,122.87,122.81,122.85,4590.0,111.9211,111.9484,111.8937,111.9302,4590.0
2017-01-31 14:30:00,122.84,122.85,122.8,122.83,13398.0,111.9211,111.9302,111.8846,111.912,13398.0
2017-01-31 14:35:00,122.82,122.89,122.8,122.87,6673.0,111.9029,111.9666,111.8846,111.9484,6673.0
2017-01-31 14:40:00,122.9,122.91,122.87,122.9,1300.0,111.9757,111.9849,111.9484,111.9757,1300.0
2017-01-31 14:45:00,122.93,122.93,122.87,122.93,5600.0,112.0031,112.0031,111.9484,112.0031,5600.0
2017-01-31 14:50:00,122.93,122.94,122.86,122.91,3958.0,112.0031,112.0122,111.9393,111.9849,3958.0
2017-01-31 14:55:00,122.92,122.94,122.88,122.9,4873.0,111.994,112.0122,111.9575,111.9757,4873.0
2017-01-31 15:00:00,122.91,122.94,122.85,122.9,12252.0,111.9849,112.0122,111.9302,111.9757,12252.0
2017-01-31 15:05:00,122.89,122.99,122.89,122.96,9049.0,111.9666,112.0577,111.9666,112.0304,9049.0
2017-01-31 15:10:00,122.95,122.98,122.93,122.95,7321.0,112.0213,112.0486,112.0031,112.0213,7321.0
2017-01-31 15:15:00,122.95,123.06,122.92,123.0,19093.0,112.0213,112.1215,111.994,112.0669,19093.0
2017-01-31 15:20:00,122.99,123.17,122.99,123.15,37098.0,112.0577,112.2217,112.0577,112.2035,37098.0
2017-01-31 15:25:00,123.14,123.19,123.13,123.16,5618.0,112.1944,112.24,112.1853,112.2126,5618.0
2017-01-31 15:30:00,123.16,123.22,123.13,123.2,11441.0,112.2126,112.2673,112.1853,112.2491,11441.0
2017-01-31 15:35:00,123.2,123.38,123.2,123.38,23383.0,112.2491,112.4131,112.2491,112.4131,23383.0
2017-01-31 15:40:00,123.38,123.5,123.36,123.36,21928.0,112.4131,112.5224,112.3949,112.3949,21928.0
2017-01-31 15:45:00,123.38,123.47,123.38,123.4,22615.0,112.4131,112.4951,112.4131,112.4313,22615.0
2017-01-31 15:50:00,123.41,123.48,123.41,123.45,45623.0,112.4404,112.5042,112.4404,112.4769,45623.0
2017-01-31 15:55:00,123.45,123.59,123.41,123.53,69406.0,112.4769,112.6044,112.4404,112.5497,69406.0
2017-02-01 09:30:00,123.43,123.82,123.06,123.34,25694.0,112.4586,112.814,112.1215,112.3766,25694.0
2017-02-01 09:35:00,123.37,123.44,123.09,123.25,23384.0,112.404,112.4677,112.1489,112.2946,23384.0
2017-02-01 09:40:00,123.31,123.54,123.2,123.46,6022.0,112.3493,112.5589,112.2491,112.486,6022.0
2017-02-01 09:45:00,123.41,123.55,123.2,123.3,10250.0,112.4404,112.568,112.2491,112.3402,10250.0
2017-02-01 09:50:00,123.25,123.32,123.22,123.23,8154.0,112.2946,112.3584,112.2673,112.2764,8154.0
2017-02-01 09:55:00,123.28,123.35,123.2,123.2,8841.0,112.322,112.3857,112.2491,112.2491,8841.0
2017-02-01 10:00:00,123.18,123.35,123.14,123.25,30877.0,112.2309,112.3857,112.1944,112.2946,30877.0
2017-02-01 10:05:00,123.25,123.3,123.06,123.08,18013.0,112.2946,112.3402,112.1215,112.1397,18013.0
2017-02-01 10:10:00,123.11,123.11,122.92,123.0,36011.0,112.1671,112.1671,111.994,112.0669,36011.0
2017-02-01 10:15:00,122.96,123.08,122.79,122.84,13754.0,112.0304,112.1397,111.8755,111.9211,13754.0
2017-02-01 10:20:00,122.84,122.93,122.7,122.81,14522.0,111.9211,112.0031,111.7935,111.8937,14522.0
2017-02-01 10:25:00,122.84,122.87,122.72,122.8,9027.0,111.9211,111.9484,111.8117,111.8846,9027.0
2017-02-01 10:30:00,122.76,122.88,122.68,122.75,24610.0,111.8482,111.9575,111.7753,111.8391,24610.0
2017-02-01 10:35:00,122.75,122.89,122.72,122.74,14352.0,111.8391,111.9666,111.8117,111.83,14352.0
2017-02-01 10:40:00,122.78,122.86,122.71,122.75,18858.0,111.8664,111.9393,111.8026,111.8391,18858.0
2017-02-01 10:45:00,122.77,122.94,122.72,122.94,16065.0,111.8573,112.0122,111.8117,112.0122,16065.0
2017-02-01 10:50:00,122.95,123.03,122.88,123.01,13366.0,112.0213,112.0942,111.9575,112.076,13366.0
2017-02-01 10:55:00,123.0,123.12,122.95,123.02,16103.0,112.0669,112.1762,112.0213,112.0851,16103.0
2017-02-01 11:00:00,123.0,123.04,122.94,123.02,36353.0,112.0669,112.1033,112.0122,112.0851,36353.0
2017-02-01 11:05:00,123.0,123.07,122.92,122.93,13494.0,112.0669,112.1306,111.994,112.0031,13494.0
2017-02-01 11:10:00,122.95,123.04,122.95,123.0,5437.0,112.0213,112.1033,112.0213,112.0669,5437.0
2017-02-01 11:15:00,123.01,123.13,123.0,123.04,15570.0,112.076,112.1853,112.0669,112.1033,15570.0
2017-02-01 11:20:00,123.06,123.12,123.04,123.1,7782.0,112.1215,112.1762,112.1033,112.158,7782.0
2017-02-01 11:25:00,123.08,123.1,123.0,123.07,9115.0,112.1397,112.158,112.0669,112.1306,9115.0
2017-02-01 11:30:00,123.02,123.1,123.0,123.03,7344.0,112.0851,112.158,112.0669,112.0942,7344.0
2017-02-01 11:35:00,123.01,123.1,122.97,123.04,14208.0,112.076,112.158,112.0395,112.1033,14208.0
2017-02-01 11:40:00,123.01,123.04,122.98,123.0,10344.0,112.076,112.1033,112.0486,112.0669,10344.0
2017-02-01 11:45:00,123.01,123.1,122.82,122.82,59931.0,112.076,112.158,111.9029,111.9029,59931.0
2017-02-01 11:50:00,122.79,122.8,122.65,122.65,24379.0,111.8755,111.8846,111.748,111.748,24379.0
2017-02-01 11:55:00,122.7,122.72,122.58,122.59,9972.0,111.7935,111.8117,111.6842,111.6933,9972.0
2017-02-01 12:00:00,122.62,122.63,122.52,122.62,5613.0,111.7206,111.7297,111.6295,111.7206,5613.0
2017-02-01 12:05:00,122.61,122.73,122.57,122.71,4550.0,111.7115,111.8209,111.6751,111.8026,4550.0
2017-02-01 12:10:00,122.68,122.88,122.67,122.73,58345.0,111.7753,111.9575,111.7662,111.8209,58345.0
2017-02-01 12:15:00,122.75,122.81,122.67,122.73,7400.0,111.8391,111.8937,111.7662,111.8209,7400.0
2017-02-01 12:20:00,122.73,122.78,122.67,122.76,8385.0,111.8209,111.8664,111.7662,111.8482,8385.0
2017-02-01 12:25:00,122.73,122.79,122.72,122.79,5663.0,111.8209,111.8755,111.8117,111.8755,5663.0
2017-02-01 12:30:00,122.78,122.82,122.73,122.82,9264.0,111.8664,111.9029,111.8209,111.9029,9264.0
2017-02-01 12:35:00,122.79,122.82,122.74,122.81,8784.0,111.8755,111.9029,111.83,111.8937,8784.0
2017-02-01 12:40:00,122.83,122.9,122.82,122.82,4436.0,111.912,111.9757,111.9029,111.9029,4436.0
2017-02-01 12:45:00,122.81,122.86,122.81,122.84,11765.0,111.8937,111.9393,111.8937,111.9211,11765.0
2017-02-01 12:50:00,122.83,122.91,122.81,122.84,11864.0,111.912,111.9849,111.8937,111.9211,11864.0
2017-02-01 12:55:00,122.83,122.83,122.76,122.79,2347.0,111.912,111.912,111.8482,111.8755,2347.0
2017-02-01 13:00:00,122.8,122.83,122.76,122.76,7601.0,111.8846,111.912,111.8482,111.8482,7601.0
2017-02-01 13:05:00,122.77,122.79,122.69,122.71,6636.0,111.8573,111.8755,111.7844,111.8026,6636.0
2017-02-01 13:10:00,122.72,122.86,122.71,122.81,9719.0,111.8117,111.9393,111.8026,111.8937,9719.0
2017-02-01 13:15:00,122.79,122.81,122.7,122.72,4208.0,111.8755,111.8937,111.7935,111.8117,4208.0
2017-02-01 13:20:00,122.73,122.78,122.71,122.75,10178.0,111.8209,111.8664,111.8026,111.8391,10178.0
2017-02-01 13:25:00,122.74,122.75,122.71,122.73,6158.0,111.83,111.8391,111.8026,111.8209,6158.0
2017-02-01 13:30:00,122.73,122.78,122.72,122.74,5816.0,111.8209,111.8664,111.8117,111.83,5816.0
2017-02-01 13:35:00,122.73,122.8,122.73,122.77,10153.0,111.8209,111.8846,111.8209,111.8573,10153.0
2017-02-01 13:40:00,122.78,122.84,122.77,122.78,6550.0,111.8664,111.9211,111.8573,111.8664,6550.0
2017-02-01 13:45:00,122.78,122.79,122.66,122.66,4700.0,111.8664,111.8755,111.7571,111.7571,4700.0
2017-02-01 13:50:00,122.68,122.68,122.56,122.56,7776.0,111.7753,111.7753,111.666,111.666,7776.0
2017-02-01 13:55:00,122.56,122.64,122.47,122.63,13295.0,111.666,111.7389,111.584,111.7297,13295.0
2017-02-01 14:00:00,122.57,122.73,122.42,122.46,28041.0,111.6751,111.8209,111.5384,111.5749,28041.0
2017-02-01 14:05:00,122.52,122.79,122.52,122.62,14718.0,111.6295,111.8755,111.6295,111.7206,14718.0
2017-02-01 14:10:00,122.59,122.67,122.55,122.63,7389.0,111.6933,111.7662,111.6569,111.7297,7389.0
2017-02-01 14:15:00,122.63,122.78,122.6,122.78,12741.0,111.7297,111.8664,111.7024,111.8664,12741.0
2017-02-01 14:20:00,122.75,122.77,122.63,122.75,9125.0,111.8391,111.8573,111.7297,111.8391,9125.0
2017-02-01 14:25:00,122.76,122.8,122.71,122.79,8754.0,111.8482,111.8846,111.8026,111.8755,8754.0
2017-02-01 14:30:00,122.79,122.88,122.76,122.82,11537.0,111.8755,111.9575,111.8482,111.9029,11537.0
2017-02-01 14:35:00,122.86,122.91,122.75,122.8,15699.0,111.9393,111.9849,111.8391,111.8846,15699.0
2017-02-01 14:40:00,122.83,122.83,122.75,122.77,15768.0,111.912,111.912,111.8391,111.8573,15768.0
2017-02-01 14:45:00,122.78,122.8,122.75,122.78,5109.0,111.8664,111.8846,111.8391,111.8664,5109.0
2017-02-01 14:50:00,122.78,122.79,122.61,122.62,14064.0,111.8664,111.8755,111.7115,111.7206,14064.0
2017-02-01 14:55:00,122.62,122.68,122.57,122.68,9125.0,111.7206,111.7753,111.6751,111.7753,9125.0
2017-02-01 15:00:00,122.7,122.76,122.66,122.74,18346.0,111.7935,111.8482,111.7571,111.83,18346.0
2017-02-01 15:05:00,122.76,122.78,122.67,122.76,15704.0,111.8482,111.8664,111.7662,111.8482,15704.0
2017-02-01 15:10:00,122.73,122.77,122.68,122.68,11378.0,111.8209,111.8573,111.7753,111.7753,11378.0
2017-02-01 15:15:00,122.68,122.76,122.68,122.72,10301.0,111.7753,111.8482,111.7753,111.8117,10301.0
2017-02-01 15:20:00,122.68,122.84,122.68,122.78,10453.0,111.7753,111.9211,111.7753,111.8664,10453.0
2017-02-01 15:25:00,122.76,122.9,122.76,122.89,13163.0,111.8482,111.9757,111.8482,111.9666,13163.0
2017-02-01 15:30:00,122.88,122.88,122.83,122.85,8658.0,111.9575,111.9575,111.912,111.9302,8658.0
2017-02-01 15:35:00,122.86,122.87,122.77,122.77,20697.0,111.9393,111.9484,111.8573,111.8573,20697.0
2017-02-01 15:40:00,122.79,122.92,122.79,122.91,68169.0,111.8755,111.994,111.8755,111.9849,68169.0
2017-02-01 15:45:00,122.92,122.95,122.85,122.9,21326.0,111.994,112.0213,111.9302,111.9757,21326.0
2017-02-01 15:50:00,122.9,123.0,122.88,122.98,27969.0,111.9757,112.0669,111.9575,112.0486,27969.0
2017-02-01 15:55:00,122.99,123.2,122.98,123.11,71647.0,112.0577,112.2491,112.0486,112.1671,71647.0
2017-02-02 09:30:00,122.88,123.3,122.66,123.3,15724.0,111.9575,112.3402,111.7571,112.3402,15724.0
2017-02-02 09:35:00,123.25,123.4,123.01,123.07,36231.0,112.2946,112.4313,112.076,112.1306,36231.0
2017-02-02 09:40:00,123.06,123.06,122.29,122.31,31913.0,112.1215,112.1215,111.42,111.4382,31913.0
2017-02-02 09:45:00,122.45,122.96,122.36,122.96,30822.0,111.5657,112.0304,111.4837,112.0304,30822.0
2017-02-02 09:50:00,122.98,122.98,122.69,122.98,31209.0,112.0486,112.0486,111.7844,112.0486,31209.0
2017-02-02 09:55:00,122.98,123.02,122.83,122.96,9604.0,112.0486,112.0851,111.912,112.0304,9604.0
2017-02-02 10:00:00,122.97,123.05,122.88,122.99,15651.0,112.0395,112.1124,111.9575,112.0577,15651.0
2017-02-02 10:05:00,122.93,123.16,122.88,123.16,7803.0,112.0031,112.2126,111.9575,112.2126,7803.0
2017-02-02 10:10:00,123.2,123.31,123.08,123.08,10441.0,112.2491,112.3493,112.1397,112.1397,10441.0
2017-02-02 10:15:00,123.08,123.21,123.05,123.15,13833.0,112.1397,112.2582,112.1124,112.2035,13833.0
2017-02-02 10:20:00,123.18,123.29,122.98,123.12,12553.0,112.2309,112.3311,112.0486,112.1762,12553.0
2017-02-02 10:25:00,123.1,123.16,122.97,122.97,6400.0,112.158,112.2126,112.0395,112.0395,6400.0
2017-02-02 10:30:00,122.97,123.13,122.97,123.03,10355.0,112.0395,112.1853,112.0395,112.0942,10355.0
2017-02-02 10:35:00,123.05,123.05,122.79,122.94,9582.0,112.1124,112.1124,111.8755,112.0122,9582.0
2017-02-02 10:40:00,122.86,123.01,122.78,122.93,7468.0,111.9393,112.076,111.8664,112.0031,7468.0
2017-02-02 10:45:00,122.94,123.15,122.93,123.07,4535.0,112.0122,112.2035,112.0031,112.1306,4535.0
2017-02-02 10:50:00,123.07,123.11,122.94,122.94,7175.0,112.1306,112.1671,112.0122,112.0122,7175.0
2017-02-02 10:55:00,122.99,123.2,122.98,123.19,10277.0,112.0577,112.2491,112.0486,112.24,10277.0
2017-02-02 11:00:00,123.2,123.31,123.13,123.21,21794.0,112.2491,112.3493,112.1853,112.2582,21794.0
2017-02-02 11:05:00,123.19,123.21,123.05,123.09,12348.0,112.24,112.2582,112.1124,112.1489,12348.0
2017-02-02 11:10:00,123.11,123.21,123.06,123.06,5884.0,112.1671,112.2582,112.1215,112.1215,5884.0
2017-02-02 11:15:00,123.08,123.19,123.08,123.19,12515.0,112.1397,112.24,112.1397,112.24,12515.0
2017-02-02 11:20:00,123.21,123.23,123.13,123.23,12287.0,112.2582,112.2764,112.1853,112.2764,12287.0
2017-02-02 11:25:00,123.25,123.36,123.22,123.27,9493.0,112.2946,112.3949,112.2673,112.3129,9493.0
2017-02-02 11:30:00,123.26,123.29,123.2,123.2,7492.0,112.3037,112.3311,112.2491,112.2491,7492.0
2017-02-02 11:35:00,123.19,123.26,123.13,123.26,2699.0,112.24,112.3037,112.1853,112.3037,2699.0
2017-02-02 11:40:00,123.23,123.29,123.17,123.2,9579.0,112.2764,112.3311,112.2217,112.2491,9579.0
2017-02-02 11:45:00,123.21,123.22,123.1,123.15,13999.0,112.2582,112.2673,112.158,112.2035,13999.0
2017-02-02 11:50:00,123.12,123.22,123.09,123.2,8615.0,112.1762,112.2673,112.1489,112.2491,8615.0
2017-02-02 11:55:00,123.22,123.22,123.05,123.09,10797.0,112.2673,112.2673,112.1124,112.1489,10797.0
2017-02-02 12:00:00,123.08,123.16,123.04,123.16,9743.0,112.1397,112.2126,112.1033,112.2126,9743.0
2017-02-02 12:05:00,123.18,123.18,123.14,123.16,2766.0,112.2309,112.2309,112.1944,112.2126,2766.0
2017-02-02 12:10:00,123.2,123.21,123.15,123.17,6749.0,112.2491,112.2582,112.2035,112.2217,6749.0
2017-02-02 12:15:00,123.19,123.25,123.17,123.24,6977.0,112.24,112.2946,112.2217,112.2855,6977.0
2017-02-02 12:20:00,123.22,123.27,123.21,123.25,5151.0,112.2673,112.3129,112.2582,112.2946,5151.0
2017-02-02 12:25:00,123.25,123.33,123.22,123.29,5600.0,112.2946,112.3675,112.2673,112.3311,5600.0
2017-02-02 12:30:00,123.3,123.3,123.22,123.23,6962.0,112.3402,112.3402,112.2673,112.2764,6962.0
2017-02-02 12:35:00,123.25,123.32,123.23,123.25,12543.0,112.2946,112.3584,112.2764,112.2946,12543.0
2017-02-02 12:40:00,123.27,123.3,123.25,123.25,7887.0,112.3129,112.3402,112.2946,112.2946,7887.0
2017-02-02 12:45:00,123.25,123.3,123.25,123.28,5459.0,112.2946,112.3402,112.2946,112.322,5459.0
2017-02-02 12:50:00,123.26,123.32,123.23,123.31,9416.0,112.3037,112.3584,112.2764,112.3493,9416.0
2017-02-02 12:55:00,123.3,123.32,123.26,123.26,8401.0,112.3402,112.3584,112.3037,112.3037,8401.0
2017-02-02 13:00:00,123.26,123.27,123.06,123.07,7800.0,112.3037,112.3129,112.1215,112.1306,7800.0
2017-02-02 13:05:00,123.01,123.05,122.91,122.97,7861.0,112.076,112.1124,111.9849,112.0395,7861.0
2017-02-02 13:10:00,122.98,123.0,122.96,122.96,3841.0,112.0486,112.0669,112.0304,112.0304,3841.0
2017-02-02 13:15:00,122.95,122.99,122.88,122.91,4738.0,112.0213,112.0577,111.9575,111.9849,4738.0
2017-02-02 13:20:00,122.91,122.91,122.81,122.84,36964.0,111.9849,111.9849,111.8937,111.9211,36964.0
2017-02-02 13:25:00,122.84,122.99,122.84,122.98,11872.0,111.9211,112.0577,111.9211,112.0486,11872.0
2017-02-02 13:30:00,122.98,123.18,122.97,123.12,10825.0,112.0486,112.2309,112.0395,112.1762,10825.0
2017-02-02 13:35:00,123.1,123.12,123.09,123.12,3799.0,112.158,112.1762,112.1489,112.1762,3799.0
2017-02-02 13:40:00,123.11,123.3,123.1,123.3,3400.0,112.1671,112.3402,112.158,112.3402,3400.0
2017-02-02 13:45:00,123.3,123.31,123.24,123.27,8402.0,112.3402,112.3493,112.2855,112.3129,8402.0
2017-02-02 13:50:00,123.26,123.34,123.25,123.3,5689.0,112.3037,112.3766,112.2946,112.3402,5689.0
2017-02-02 13:55:00,123.3,123.31,123.25,123.29,4575.0,112.3402,112.3493,112.2946,112.3311,4575.0
2017-02-02 14:00:00,123.26,123.26,123.19,123.26,4870.0,112.3037,112.3037,112.24,112.3037,4870.0
2017-02-02 14:05:00,123.24,123.27,123.21,123.23,5452.0,112.2855,112.3129,112.2582,112.2764,5452.0
2017-02-02 14:10:00,123.21,123.21,123.15,123.2,4374.0,112.2582,112.2582,112.2035,112.2491,4374.0
2017-02-02 14:15:00,123.19,123.2,123.06,123.09,4849.0,112.24,112.2491,112.1215,112.1489,4849.0
2017-02-02 14:20:00,123.09,123.09,122.96,122.99,6562.0,112.1489,112.1489,112.0304,112.0577,6562.0
2017-02-02 14:25:00,122.99,123.0,122.87,122.94,6529.0,112.0577,112.0669,111.9484,112.0122,6529.0
2017-02-02 14:30:00,122.88,122.91,122.79,122.82,7811.0,111.9575,111.9849,111.8755,111.9029,7811.0
2017-02-02 14:35:00,122.81,122.82,122.78,122.8,15975.0,111.8937,111.9029,111.8664,111.8846,15975.0
2017-02-02 14:40:00,122.79,122.86,122.78,122.86,7854.0,111.8755,111.9393,111.8664,111.9393,7854.0
2017-02-02 14:45:00,122.87,122.89,122.78,122.8,5670.0,111.9484,111.9666,111.8664,111.8846,5670.0
2017-02-02 14:50:00,122.8,122.84,122.8,122.82,12302.0,111.8846,111.9211,111.8846,111.9029,12302.0
2017-02-02 14:55:00,122.84,122.89,122.83,122.89,8702.0,111.9211,111.9666,111.912,111.9666,8702.0
2017-02-02 15:00:00,122.89,122.89,122.84,122.85,10923.0,111.9666,111.9666,111.9211,111.9302,10923.0
2017-02-02 15:05:00,122.85,122.88,122.78,122.8,35197.0,111.9302,111.9575,111.8664,111.8846,35197.0
2017-02-02 15:10:00,122.81,122.99,122.8,122.99,42089.0,111.8937,112.0577,111.8846,112.0577,42089.0
2017-02-02 15:15:00,122.99,123.0,122.89,122.92,11873.0,112.0577,112.0669,111.9666,111.994,11873.0
2017-02-02 15:20:00,122.95,123.11,122.94,123.05,6900.0,112.0213,112.1671,112.0122,112.1124,6900.0
2017-02-02 15:25:00,123.08,123.15,123.01,123.13,11326.0,112.1397,112.2035,112.076,112.1853,11326.0
2017-02-02 15:30:00,123.15,123.16,123.05,123.08,11165.0,112.2035,112.2126,112.1124,112.1397,11165.0
2017-02-02 15:35:00,123.07,123.08,122.95,122.96,14544.0,112.1306,112.1397,112.0213,112.0304,14544.0
2017-02-02 15:40:00,122.96,123.1,122.95,123.1,44340.0,112.0304,112.158,112.0213,112.158,44340.0
2017-02-02 15:45:00,123.1,123.28,123.07,123.28,26107.0,112.158,112.322,112.1306,112.322,26107.0
2017-02-02 15:50:00,123.29,123.41,123.25,123.4,24696.0,112.3311,112.4404,112.2946,112.4313,24696.0
2017-02-02 15:55:00,123.39,123.47,123.34,123.38,62722.0,112.4222,112.4951,112.3766,112.4131,62722.0
2017-02-03 09:30:00,123.72,124.25,123.51,123.85,24658.0,112.7229,113.2058,112.5315,112.8413,24658.0
2017-02-03 09:35:00,123.72,123.82,123.61,123.73,3800.0,112.7229,112.814,112.6226,112.732,3800.0
2017-02-03 09:40:00,123.69,123.71,123.41,123.41,5255.0,112.6955,112.7137,112.4404,112.4404,5255.0
2017-02-03 09:45:00,123.39,123.56,123.34,123.45,4560.0,112.4222,112.5771,112.3766,112.4769,4560.0
2017-02-03 09:50:00,123.44,123.44,123.0,123.09,3968.0,112.4677,112.4677,112.0669,112.1489,3968.0
2017-02-03 09:55:00,123.01,123.04,122.89,123.02,6553.0,112.076,112.1033,111.9666,112.0851,6553.0
2017-02-03 10:00:00,123.01,123.2,122.93,123.08,8965.0,112.076,112.2491,112.0031,112.1397,8965.0
2017-02-03 10:05:00,123.09,123.23,123.0,123.06,4676.0,112.1489,112.2764,112.0669,112.1215,4676.0
2017-02-03 10:10:00,123.07,123.07,122.9,122.95,5957.0,112.1306,112.1306,111.9757,112.0213,5957.0
2017-02-03 10:15:00,123.01,123.07,122.96,123.0,6367.0,112.076,112.1306,112.0304,112.0669,6367.0
2017-02-03 10:20:00,123.04,123.06,122.9,122.92,5860.0,112.1033,112.1215,111.9757,111.994,5860.0
2017-02-03 10:25:00,122.95,123.24,122.95,123.01,6299.0,112.0213,112.2855,112.0213,112.076,6299.0
2017-02-03 10:30:00,123.0,123.15,122.97,123.07,8068.0,112.0669,112.2035,112.0395,112.1306,8068.0
2017-02-03 10:35:00,123.04,123.16,122.98,123.15,8107.0,112.1033,112.2126,112.0486,112.2035,8107.0
2017-02-03 10:40:00,123.15,123.24,123.15,123.22,8306.0,112.2035,112.2855,112.2035,112.2673,8306.0
2017-02-03 10:45:00,123.24,123.32,123.16,123.3,8713.0,112.2855,112.3584,112.2126,112.3402,8713.0
2017-02-03 10:50:00,123.31,123.34,123.17,123.29,8193.0,112.3493,112.3766,112.2217,112.3311,8193.0
2017-02-03 10:55:00,123.29,123.31,123.25,123.28,8552.0,112.3311,112.3493,112.2946,112.322,8552.0
2017-02-03 11:00:00,123.28,123.32,123.24,123.3,5758.0,112.322,112.3584,112.2855,112.3402,5758.0
2017-02-03 11:05:00,123.25,123.31,123.23,123.24,5929.0,112.2946,112.3493,112.2764,112.2855,5929.0
2017-02-03 11:10:00,123.24,123.28,123.11,123.11,10420.0,112.2855,112.322,112.1671,112.1671,10420.0
2017-02-03 11:15:00,123.13,123.15,123.0,123.0,10169.0,112.1853,112.2035,112.0669,112.0669,10169.0
2017-02-03 11:20:00,123.03,123.14,122.98,122.98,8453.0,112.0942,112.1944,112.0486,112.0486,8453.0
2017-02-03 11:25:00,122.95,123.05,122.9,122.9,7351.0,112.0213,112.1124,111.9757,111.9757,7351.0
2017-02-03 11:30:00,122.92,123.01,122.86,122.9,11124.0,111.994,112.076,111.9393,111.9757,11124.0
2017-02-03 11:35:00,122.86,122.86,122.78,122.84,10581.0,111.9393,111.9393,111.8664,111.9211,10581.0
2017-02-03 11:40:00,122.85,122.87,122.79,122.86,7913.0,111.9302,111.9484,111.8755,111.9393,7913.0
2017-02-03 11:45:00,122.86,122.89,122.83,122.88,4597.0,111.9393,111.9666,111.912,111.9575,4597.0
2017-02-03 11:50:00,122.89,123.04,122.89,122.99,5966.0,111.9666,112.1033,111.9666,112.0577,5966.0
2017-02-03 11:55:00,122.99,123.03,122.96,123.03,6255.0,112.0577,112.0942,112.0304,112.0942,6255.0
2017-02-03 12:00:00,123.03,123.11,123.03,123.1,5600.0,112.0942,112.1671,112.0942,112.158,5600.0
2017-02-03 12:05:00,123.09,123.1,123.0,123.0,41309.0,112.1489,112.158,112.0669,112.0669,41309.0
2017-02-03 12:10:00,122.97,123.02,122.93,123.01,16120.0,112.0395,112.0851,112.0031,112.076,16120.0
2017-02-03 12:15:00,122.98,123.04,122.96,123.04,7186.0,112.0486,112.1033,112.0304,112.1033,7186.0
2017-02-03 12:20:00,123.04,123.04,123.01,123.04,4246.0,112.1033,112.1033,112.076,112.1033,4246.0
2017-02-03 12:25:00,123.03,123.05,122.99,123.03,2302.0,112.0942,112.1124,112.0577,112.0942,2302.0
2017-02-03 12:30:00,123.02,123.06,122.99,123.03,5097.0,112.0851,112.1215,112.0577,112.0942,5097.0
2017-02-03 12:35:00,123.02,123.08,123.02,123.05,3304.0,112.0851,112.1397,112.0851,112.1124,3304.0
2017-02-03 12:40:00,123.03,123.03,122.93,123.01,5520.0,112.0942,112.0942,112.0031,112.076,5520.0
2017-02-03 12:45:00,123.01,123.05,122.94,123.05,3786.0,112.076,112.1124,112.0122,112.1124,3786.0
2017-02-03 12:50:00,123.06,123.1,123.02,123.02,4482.0,112.1215,112.158,112.0851,112.0851,4482.0
2017-02-03 12:55:00,123.04,123.07,123.02,123.05,2846.0,112.1033,112.1306,112.0851,112.1124,2846.0
2017-02-03 13:00:00,123.04,123.05,123.01,123.03,4654.0,112.1033,112.1124,112.076,112.0942,4654.0
2017-02-03 13:05:00,123.04,123.06,122.99,123.05,23561.0,112.1033,112.1215,112.0577,112.1124,23561.0
2017-02-03 13:10:00,123.02,123.07,123.01,123.02,3287.0,112.0851,112.1306,112.076,112.0851,3287.0
2017-02-03 13:15:00,123.02,123.08,123.01,123.03,2315.0,112.0851,112.1397,112.076,112.0942,2315.0
2017-02-03 13:20:00,123.03,123.07,122.99,123.07,8078.0,112.0942,112.1306,112.0577,112.1306,8078.0
2017-02-03 13:25:00,123.09,123.09,123.02,123.03,2216.0,112.1489,112.1489,112.0851,112.0942,2216.0
2017-02-03 13:30:00,123.03,123.07,122.99,123.07,5734.0,112.0942,112.1306,112.0577,112.1306,5734.0
2017-02-03 13:35:00,123.09,123.14,123.04,123.14,7517.0,112.1489,112.1944,112.1033,112.1944,7517.0
2017-02-03 13:40:00,123.14,123.16,123.06,123.06,3050.0,112.1944,112.2126,112.1215,112.1215,3050.0
2017-02-03 13:45:00,123.08,123.09,122.99,123.02,13023.0,112.1397,112.1489,112.0577,112.0851,13023.0
2017-02-03 13:50:00,123.06,123.09,123.02,123.06,4504.0,112.1215,112.1489,112.0851,112.1215,4504.0
2017-02-03 13:55:00,123.07,123.09,122.97,123.04,11538.0,112.1306,112.1489,112.0395,112.1033,11538.0
2017-02-03 14:00:00,123.07,123.13,123.06,123.13,1742.0,112.1306,112.1853,112.1215,112.1853,1742.0
2017-02-03 14:05:00,123.12,123.14,123.05,123.06,2878.0,112.1762,112.1944,112.1124,112.1215,2878.0
2017-02-03 14:10:00,123.09,123.2,123.09,123.14,5879.0,112.1489,112.2491,112.1489,112.1944,5879.0
2017-02-03 14:15:00,123.11,123.16,123.07,123.12,3450.0,112.1671,112.2126,112.1306,112.1762,3450.0
2017-02-03 14:20:00,123.15,123.18,123.14,123.15,5751.0,112.2035,112.2309,112.1944,112.2035,5751.0
2017-02-03 14:25:00,123.15,123.17,123.13,123.15,4428.0,112.2035,112.2217,112.1853,112.2035,4428.0
2017-02-03 14:30:00,123.15,123.15,123.04,123.09,5644.0,112.2035,112.2035,112.1033,112.1489,5644.0
2017-02-03 14:35:00,123.1,123.13,123.02,123.13,5208.0,112.158,112.1853,112.0851,112.1853,5208.0
2017-02-03 14:40:00,123.11,123.16,123.09,123.12,3977.0,112.1671,112.2126,112.1489,112.1762,3977.0
2017-02-03 14:45:00,123.11,123.17,123.1,123.1,3626.0,112.1671,112.2217,112.158,112.158,3626.0
2017-02-03 14:50:00,123.09,123.1,123.04,123.08,6954.0,112.1489,112.158,112.1033,112.1397,6954.0
2017-02-03 14:55:00,123.09,123.09,123.01,123.05,6366.0,112.1489,112.1489,112.076,112.1124,6366.0
2017-02-03 15:00:00,123.06,123.09,123.02,123.09,3960.0,112.1215,112.1489,112.0851,112.1489,3960.0
2017-02-03 15:05:00,123.1,123.17,123.09,123.16,9539.0,112.158,112.2217,112.1489,112.2126,9539.0
2017-02-03 15:10:00,123.15,123.28,123.14,123.26,4305.0,112.2035,112.322,112.1944,112.3037,4305.0
2017-02-03 15:15:00,123.27,123.33,123.22,123.3,14357.0,112.3129,112.3675,112.2673,112.3402,14357.0
2017-02-03 15:20:00,123.29,123.32,123.26,123.28,13237.0,112.3311,112.3584,112.3037,112.322,13237.0
2017-02-03 15:25:00,123.28,123.3,123.24,123.25,18820.0,112.322,112.3402,112.2855,112.2946,18820.0
2017-02-03 15:30:00,123.25,123.27,123.22,123.24,15069.0,112.2946,112.3129,112.2673,112.2855,15069.0
2017-02-03 15:35:00,123.23,123.39,123.23,123.35,11189.0,112.2764,112.4222,112.2764,112.3857,11189.0
2017-02-03 15:40:00,123.35,123.43,123.34,123.42,9006.0,112.3857,112.4586,112.3766,112.4495,9006.0
2017-02-03 15:45:00,123.45,123.51,123.41,123.42,20111.0,112.4769,112.5315,112.4404,112.4495,20111.0
2017-02-03 15:50:00,123.42,123.44,123.39,123.41,22250.0,112.4495,112.4677,112.4222,112.4404,22250.0
2017-02-03 15:55:00,123.41,123.44,123.31,123.36,49434.0,112.4404,112.4677,112.3493,112.3949,49434.0
2017-02-06 09:30:00,123.08,123.29,123.08,123.29,8091.0,112.1397,112.3311,112.1397,112.3311,8091.0
2017-02-06 09:35:00,122.96,122.96,122.59,122.66,1034.0,112.0304,112.0304,111.6933,111.7571,1034.0
2017-02-06 09:40:00,122.57,122.58,122.3,122.3,26939.0,111.6751,111.6842,111.4291,111.4291,26939.0
2017-02-06 09:45:00,122.41,122.42,122.2,122.28,8880.0,111.5293,111.5384,111.338,111.4109,8880.0
2017-02-06 09:50:00,122.24,122.42,122.22,122.42,17581.0,111.3744,111.5384,111.3562,111.5384,17581.0
2017-02-06 09:55:00,122.32,122.43,122.26,122.28,5013.0,111.4473,111.5475,111.3926,111.4109,5013.0
2017-02-06 10:00:00,122.28,122.36,122.23,122.28,4293.0,111.4109,111.4837,111.3653,111.4109,4293.0
2017-02-06 10:05:00,122.34,122.43,122.3,122.3,7401.0,111.4655,111.5475,111.4291,111.4291,7401.0
2017-02-06 10:10:00,122.26,122.45,122.26,122.42,11301.0,111.3926,111.5657,111.3926,111.5384,11301.0
2017-02-06 10:15:00,122.42,122.47,122.29,122.32,15887.0,111.5384,111.584,111.42,111.4473,15887.0
2017-02-06 10:20:00,122.34,122.43,122.29,122.29,11164.0,111.4655,111.5475,111.42,111.42,11164.0
2017-02-06 10:25:00,122.3,122.43,122.26,122.3,8292.0,111.4291,111.5475,111.3926,111.4291,8292.0
2017-02-06 10:30:00,122.29,122.37,122.22,122.35,5601.0,111.42,111.4929,111.3562,111.4746,5601.0
2017-02-06 10:35:00,122.33,122.43,122.28,122.28,4923.0,111.4564,111.5475,111.4109,111.4109,4923.0
2017-02-06 10:40:00,122.34,122.41,122.19,122.24,11784.0,111.4655,111.5293,111.3289,111.3744,11784.0
2017-02-06 10:45:00,122.24,122.34,122.22,122.3,4975.0,111.3744,111.4655,111.3562,111.4291,4975.0
2017-02-06 10:50:00,122.32,122.4,122.32,122.34,2139.0,111.4473,111.5202,111.4473,111.4655,2139.0
2017-02-06 10:55:00,122.37,122.42,122.26,122.26,12879.0,111.4929,111.5384,111.3926,111.3926,12879.0
2017-02-06 11:00:00,122.24,122.43,122.24,122.38,5519.0,111.3744,111.5475,111.3744,111.502,5519.0
2017-02-06 11:05:00,122.39,122.53,122.38,122.41,3710.0,111.5111,111.6386,111.502,111.5293,3710.0
2017-02-06 11:10:00,122.4,122.42,122.36,122.4,11362.0,111.5202,111.5384,111.4837,111.5202,11362.0
2017-02-06 11:15:00,122.38,122.4,122.25,122.25,2571.0,111.502,111.5202,111.3835,111.3835,2571.0
2017-02-06 11:20:00,122.26,122.36,122.24,122.33,4985.0,111.3926,111.4837,111.3744,111.4564,4985.0
2017-02-06 11:25:00,122.35,122.4,122.24,122.25,8823.0,111.4746,111.5202,111.3744,111.3835,8823.0
2017-02-06 11:30:00,122.29,122.3,122.11,122.19,6873.0,111.42,111.4291,111.256,111.3289,6873.0
2017-02-06 11:35:00,122.22,122.37,122.22,122.37,2810.0,111.3562,111.4929,111.3562,111.4929,2810.0
2017-02-06 11:40:00,122.37,122.4,122.33,122.35,5774.0,111.4929,111.5202,111.4564,111.4746,5774.0
2017-02-06 11:45:00,122.37,122.38,122.33,122.34,3203.0,111.4929,111.502,111.4564,111.4655,3203.0
2017-02-06 11:50:00,122.38,122.43,122.28,122.4,3378.0,111.502,111.5475,111.4109,111.5202,3378.0
2017-02-06 11:55:00,122.43,122.44,122.21,122.33,10235.0,111.5475,111.5566,111.3471,111.4564,10235.0
2017-02-06 12:00:00,122.35,122.38,122.32,122.36,2050.0,111.4746,111.502,111.4473,111.4837,2050.0
2017-02-06 12:05:00,122.34,122.41,122.3,122.4,10022.0,111.4655,111.5293,111.4291,111.5202,10022.0
2017-02-06 12:10:00,122.4,122.45,122.34,122.37,7776.0,111.5202,111.5657,111.4655,111.4929,7776.0
2017-02-06 12:15:00,122.36,122.38,122.33,122.33,1321.0,111.4837,111.502,111.4564,111.4564,1321.0
2017-02-06 12:20:00,122.3,122.4,122.3,122.31,2666.0,111.4291,111.5202,111.4291,111.4382,2666.0
2017-02-06 12:25:00,122.36,122.41,122.35,122.4,3624.0,111.4837,111.5293,111.4746,111.5202,3624.0
2017-02-06 12:30:00,122.4,122.45,122.39,122.43,3063.0,111.5202,111.5657,111.5111,111.5475,3063.0
2017-02-06 12:35:00,122.43,122.52,122.38,122.52,7930.0,111.5475,111.6295,111.502,111.6295,7930.0
2017-02-06 12:40:00,122.54,122.54,122.45,122.5,16168.0,111.6477,111.6477,111.5657,111.6113,16168.0
2017-02-06 12:45:00,122.47,122.47,122.38,122.46,1400.0,111.584,111.584,111.502,111.5749,1400.0
2017-02-06 12:50:00,122.48,122.48,122.42,122.46,2749.0,111.5931,111.5931,111.5384,111.5749,2749.0
2017-02-06 12:55:00,122.49,122.49,122.37,122.45,2800.0,111.6022,111.6022,111.4929,111.5657,2800.0
2017-02-06 13:00:00,122.39,122.46,122.22,122.28,14417.0,111.5111,111.5749,111.3562,111.4109,14417.0
2017-02-06 13:05:00,122.26,122.28,122.19,122.19,2593.0,111.3926,111.4109,111.3289,111.3289,2593.0
2017-02-06 13:10:00,122.22,122.34,122.15,122.21,5602.0,111.3562,111.4655,111.2924,111.3471,5602.0
2017-02-06 13:15:00,122.17,122.17,122.06,122.06,2955.0,111.3106,111.3106,111.2104,111.2104,2955.0
2017-02-06 13:20:00,122.09,122.14,122.05,122.09,16753.0,111.2377,111.2833,111.2013,111.2377,16753.0
2017-02-06 13:25:00,122.08,122.15,122.02,122.1,19904.0,111.2286,111.2924,111.174,111.2469,19904.0
2017-02-06 13:30:00,122.1,122.1,122.02,122.02,2308.0,111.2469,111.2469,111.174,111.174,2308.0
2017-02-06 13:35:00,122.01,122.04,121.92,122.01,10680.0,111.1649,111.1922,111.0829,111.1649,10680.0
2017-02-06 13:40:00,121.98,122.03,121.94,122.02,3905.0,111.1375,111.1831,111.1011,111.174,3905.0
2017-02-06 13:45:00,121.99,121.99,121.92,121.96,3400.0,111.1466,111.1466,111.0829,111.1193,3400.0
2017-02-06 13:50:00,121.96,122.11,121.91,122.0,8020.0,111.1193,111.256,111.0737,111.1557,8020.0
2017-02-06 13:55:00,122.02,122.06,121.95,121.97,10944.0,111.174,111.2104,111.1102,111.1284,10944.0
2017-02-06 14:00:00,121.97,122.03,121.94,121.97,8302.0,111.1284,111.1831,111.1011,111.1284,8302.0
2017-02-06 14:05:00,121.97,122.01,121.88,121.94,20908.0,111.1284,111.1649,111.0464,111.1011,20908.0
2017-02-06 14:10:00,121.9,121.95,121.86,121.9,20644.0,111.0646,111.1102,111.0282,111.0646,20644.0
2017-02-06 14:15:00,121.9,121.96,121.88,121.9,5403.0,111.0646,111.1193,111.0464,111.0646,5403.0
2017-02-06 14:20:00,121.89,122.06,121.89,121.98,16570.0,111.0555,111.2104,111.0555,111.1375,16570.0
2017-02-06 14:25:00,121.98,122.25,121.97,122.12,11654.0,111.1375,111.3835,111.1284,111.2651,11654.0
2017-02-06 14:30:00,122.12,122.18,122.07,122.09,4527.0,111.2651,111.3197,111.2195,111.2377,4527.0
2017-02-06 14:35:00,122.08,122.14,122.01,122.1,8100.0,111.2286,111.2833,111.1649,111.2469,8100.0
2017-02-06 14:40:00,122.12,122.13,122.07,122.1,2125.0,111.2651,111.2742,111.2195,111.2469,2125.0
2017-02-06 14:45:00,122.14,122.15,122.09,122.15,4014.0,111.2833,111.2924,111.2377,111.2924,4014.0
2017-02-06 14:50:00,122.11,122.16,122.08,122.1,12119.0,111.256,111.3015,111.2286,111.2469,12119.0
2017-02-06 14:55:00,122.12,122.25,122.11,122.19,4257.0,111.2651,111.3835,111.256,111.3289,4257.0
2017-02-06 15:00:00,122.21,122.32,122.2,122.29,7766.0,111.3471,111.4473,111.338,111.42,7766.0
2017-02-06 15:05:00,122.3,122.43,122.29,122.34,7216.0,111.4291,111.5475,111.42,111.4655,7216.0
2017-02-06 15:10:00,122.34,122.47,122.34,122.39,4852.0,111.4655,111.584,111.4655,111.5111,4852.0
2017-02-06 15:15:00,122.39,122.4,122.32,122.34,11471.0,111.5111,111.5202,111.4473,111.4655,11471.0
2017-02-06 15:20:00,122.32,122.41,122.31,122.31,9690.0,111.4473,111.5293,111.4382,111.4382,9690.0
2017-02-06 15:25:00,122.33,122.39,122.31,122.34,17156.0,111.4564,111.5111,111.4382,111.4655,17156.0
2017-02-06 15:30:00,122.35,122.36,122.28,122.32,19615.0,111.4746,111.4837,111.4109,111.4473,19615.0
2017-02-06 15:35:00,122.33,122.35,122.28,122.33,17924.0,111.4564,111.4746,111.4109,111.4564,17924.0
2017-02-06 15:40:00,122.33,122.35,122.3,122.32,9893.0,111.4564,111.4746,111.4291,111.4473,9893.0
2017-02-06 15:45:00,122.33,122.35,122.28,122.3,16195.0,111.4564,111.4746,111.4109,111.4291,16195.0
2017-02-06 15:50:00,122.31,122.34,122.27,122.32,52948.0,111.4382,111.4655,111.4017,111.4473,52948.0
2017-02-06 15:55:00,122.33,122.38,122.29,122.33,106460.0,111.4564,111.502,111.42,111.4564,106460.0
2017-02-07 09:30:00,122.36,122.56,122.36,122.46,9306.0,111.4837,111.666,111.4837,111.5749,9306.0
2017-02-07 09:35:00,122.38,122.69,122.34,122.58,4695.0,111.502,111.7844,111.4655,111.6842,4695.0
2017-02-07 09:40:00,122.58,122.58,122.41,122.42,2732.0,111.6842,111.6842,111.5293,111.5384,2732.0
2017-02-07 09:45:00,122.52,122.68,122.43,122.51,11697.0,111.6295,111.7753,111.5475,111.6204,11697.0
2017-02-07 09:50:00,122.48,122.54,122.31,122.39,11646.0,111.5931,111.6477,111.4382,111.5111,11646.0
2017-02-07 09:55:00,122.37,122.47,122.31,122.31,7871.0,111.4929,111.584,111.4382,111.4382,7871.0
2017-02-07 10:00:00,122.39,122.81,122.38,122.81,7550.0,111.5111,111.8937,111.502,111.8937,7550.0
2017-02-07 10:05:00,122.82,122.84,122.68,122.78,8393.0,111.9029,111.9211,111.7753,111.8664,8393.0
2017-02-07 10:10:00,122.76,122.78,122.4,122.45,13850.0,111.8482,111.8664,111.5202,111.5657,13850.0
2017-02-07 10:15:00,122.45,122.51,122.39,122.44,16361.0,111.5657,111.6204,111.5111,111.5566,16361.0
2017-02-07 10:20:00,122.45,122.45,122.33,122.38,5957.0,111.5657,111.5657,111.4564,111.502,5957.0
2017-02-07 10:25:00,122.41,122.47,122.35,122.43,6099.0,111.5293,111.584,111.4746,111.5475,6099.0
2017-02-07 10:30:00,122.44,122.44,122.34,122.37,21300.0,111.5566,111.5566,111.4655,111.4929,21300.0
2017-02-07 10:35:00,122.38,122.44,122.33,122.36,14156.0,111.502,111.5566,111.4564,111.4837,14156.0
2017-02-07 10:40:00,122.37,122.38,122.31,122.37,3667.0,111.4929,111.502,111.4382,111.4929,3667.0
2017-02-07 10:45:00,122.38,122.47,122.33,122.37,19800.0,111.502,111.584,111.4564,111.4929,19800.0
2017-02-07 10:50:00,122.38,122.47,122.35,122.37,29190.0,111.502,111.584,111.4746,111.4929,29190.0
2017-02-07 10:55:00,122.39,122.4,122.35,122.4,36884.0,111.5111,111.5202,111.4746,111.5202,36884.0
2017-02-07 11:00:00,122.39,122.39,122.29,122.35,7069.0,111.5111,111.5111,111.42,111.4746,7069.0
2017-02-07 11:05:00,122.35,122.4,122.34,122.38,26771.0,111.4746,111.5202,111.4655,111.502,26771.0
2017-02-07 11:10:00,122.39,122.42,122.35,122.37,42442.0,111.5111,111.5384,111.4746,111.4929,42442.0
2017-02-07 11:15:00,122.38,122.4,122.28,122.33,29016.0,111.502,111.5202,111.4109,111.4564,29016.0
2017-02-07 11:20:00,122.33,122.33,122.18,122.22,30681.0,111.4564,111.4564,111.3197,111.3562,30681.0
2017-02-07 11:25:00,122.2,122.27,122.17,122.21,19383.0,111.338,111.4017,111.3106,111.3471,19383.0
2017-02-07 11:30:00,122.22,122.25,122.17,122.21,19434.0,111.3562,111.3835,111.3106,111.3471,19434.0
2017-02-07 11:35:00,122.22,122.29,122.16,122.24,22565.0,111.3562,111.42,111.3015,111.3744,22565.0
2017-02-07 11:40:00,122.23,122.25,122.19,122.25,16496.0,111.3653,111.3835,111.3289,111.3835,16496.0
2017-02-07 11:45:00,122.25,122.26,122.22,122.23,42108.0,111.3835,111.3926,111.3562,111.3653,42108.0
2017-02-07 11:50:00,122.23,122.24,122.22,122.22,10859.0,111.3653,111.3744,111.3562,111.3562,10859.0
2017-02-07 11:55:00,122.22,122.24,122.2,122.22,5765.0,111.3562,111.3744,111.338,111.3562,5765.0
2017-02-07 12:00:00,122.23,122.26,122.21,122.23,27373.0,111.3653,111.3926,111.3471,111.3653,27373.0
2017-02-07 12:05:00,122.24,122.46,122.22,122.28,131382.0,111.3744,111.5749,111.3562,111.4109,131382.0
2017-02-07 12:10:00,122.29,122.57,122.28,122.47,27448.0,111.42,111.6751,111.4109,111.584,27448.0
2017-02-07 12:15:00,122.49,122.56,122.47,122.52,11648.0,111.6022,111.666,111.584,111.6295,11648.0
2017-02-07 12:20:00,122.57,122.57,122.34,122.39,6984.0,111.6751,111.6751,111.4655,111.5111,6984.0
2017-02-07 12:25:00,122.41,122.46,122.28,122.32,6799.0,111.5293,111.5749,111.4109,111.4473,6799.0
2017-02-07 12:30:00,122.32,122.37,122.28,122.35,5374.0,111.4473,111.4929,111.4109,111.4746,5374.0
2017-02-07 12:35:00,122.35,122.37,122.3,122.33,7908.0,111.4746,111.4929,111.4291,111.4564,7908.0
2017-02-07 12:40:00,122.34,122.35,122.29,122.35,7061.0,111.4655,111.4746,111.42,111.4746,7061.0
2017-02-07 12:45:00,122.35,122.41,122.29,122.32,32256.0,111.4746,111.5293,111.42,111.4473,32256.0
2017-02-07 12:50:00,122.31,122.31,122.26,122.3,8352.0,111.4382,111.4382,111.3926,111.4291,8352.0
2017-02-07 12:55:00,122.3,122.36,122.28,122.28,21202.0,111.4291,111.4837,111.4109,111.4109,21202.0
2017-02-07 13:00:00,122.29,122.37,122.27,122.3,46385.0,111.42,111.4929,111.4017,111.4291,46385.0
2017-02-07 13:05:00,122.32,122.35,122.29,122.29,51874.0,111.4473,111.4746,111.42,111.42,51874.0
2017-02-07 13:10:00,122.3,122.33,122.29,122.31,24772.0,111.4291,111.4564,111.42,111.4382,24772.0
2017-02-07 13:15:00,122.31,122.4,122.29,122.32,45643.0,111.4382,111.5202,111.42,111.4473,45643.0
2017-02-07 13:20:00,122.33,122.5,122.3,122.49,55247.0,111.4564,111.6113,111.4291,111.6022,55247.0
2017-02-07 13:25:00,122.47,122.52,122.33,122.5,13642.0,111.584,111.6295,111.4564,111.6113,13642.0
2017-02-07 13:30:00,122.52,122.58,122.47,122.57,8825.0,111.6295,111.6842,111.584,111.6751,8825.0
2017-02-07 13:35:00,122.57,122.7,122.54,122.7,3582.0,111.6751,111.7935,111.6477,111.7935,3582.0
2017-02-07 13:40:00,122.68,122.68,122.53,122.56,5099.0,111.7753,111.7753,111.6386,111.666,5099.0
2017-02-07 13:45:00,122.57,122.58,122.53,122.54,9041.0,111.6751,111.6842,111.6386,111.6477,9041.0
2017-02-07 13:50:00,122.54,122.59,122.53,122.55,10203.0,111.6477,111.6933,111.6386,111.6569,10203.0
2017-02-07 13:55:00,122.54,122.57,122.53,122.57,2586.0,111.6477,111.6751,111.6386,111.6751,2586.0
2017-02-07 14:00:00,122.57,122.59,122.55,122.56,12225.0,111.6751,111.6933,111.6569,111.666,12225.0
2017-02-07 14:05:00,122.57,122.59,122.56,122.58,10372.0,111.6751,111.6933,111.666,111.6842,10372.0
2017-02-07 14:10:00,122.57,122.59,122.54,122.56,13865.0,111.6751,111.6933,111.6477,111.666,13865.0
2017-02-07 14:15:00,122.56,122.57,122.47,122.47,6896.0,111.666,111.6751,111.584,111.584,6896.0
2017-02-07 14:20:00,122.47,122.49,122.44,122.49,3583.0,111.584,111.6022,111.5566,111.6022,3583.0
2017-02-07 14:25:00,122.51,122.59,122.51,122.56,8616.0,111.6204,111.6933,111.6204,111.666,8616.0
2017-02-07 14:30:00,122.55,122.62,122.55,122.57,13111.0,111.6569,111.7206,111.6569,111.6751,13111.0
2017-02-07 14:35:00,122.58,122.58,122.54,122.56,4490.0,111.6842,111.6842,111.6477,111.666,4490.0
2017-02-07 14:40:00,122.56,122.56,122.48,122.51,9585.0,111.666,111.666,111.5931,111.6204,9585.0
2017-02-07 14:45:00,122.51,122.53,122.48,122.51,7469.0,111.6204,111.6386,111.5931,111.6204,7469.0
2017-02-07 14:50:00,122.51,122.52,122.48,122.49,9673.0,111.6204,111.6295,111.5931,111.6022,9673.0
2017-02-07 14:55:00,122.51,122.52,122.47,122.5,9468.0,111.6204,111.6295,111.584,111.6113,9468.0
2017-02-07 15:00:00,122.5,122.52,122.48,122.48,6936.0,111.6113,111.6295,111.5931,111.5931,6936.0
2017-02-07 15:05:00,122.48,122.53,122.48,122.49,11563.0,111.5931,111.6386,111.5931,111.6022,11563.0
2017-02-07 15:10:00,122.5,122.5,122.45,122.49,6426.0,111.6113,111.6113,111.5657,111.6022,6426.0
2017-02-07 15:15:00,122.49,122.52,122.47,122.48,11443.0,111.6022,111.6295,111.584,111.5931,11443.0
2017-02-07 15:20:00,122.49,122.51,122.35,122.39,9852.0,111.6022,111.6204,111.4746,111.5111,9852.0
2017-02-07 15:25:00,122.4,122.5,122.4,122.49,4727.0,111.5202,111.6113,111.5202,111.6022,4727.0
2017-02-07 15:30:00,122.48,122.49,122.45,122.49,8445.0,111.5931,111.6022,111.5657,111.6022,8445.0
2017-02-07 15:35:00,122.5,122.54,122.4,122.48,59109.0,111.6113,111.6477,111.5202,111.5931,59109.0
2017-02-07 15:40:00,122.48,122.5,122.45,122.48,9372.0,111.5931,111.6113,111.5657,111.5931,9372.0
2017-02-07 15:45:00,122.48,122.55,122.47,122.49,29490.0,111.5931,111.6569,111.584,111.6022,29490.0
2017-02-07 15:50:00,122.49,122.52,122.46,122.51,20347.0,111.6022,111.6295,111.5749,111.6204,20347.0
2017-02-07 15:55:00,122.51,122.58,122.5,122.51,91553.0,111.6204,111.6842,111.6113,111.6204,91553.0
2017-02-08 09:30:00,122.34,122.82,122.01,122.61,14502.0,111.4655,111.9029,111.1649,111.7115,14502.0
2017-02-08 09:35:00,122.59,122.65,122.33,122.48,1756.0,111.6933,111.748,111.4564,111.5931,1756.0
2017-02-08 09:40:00,122.51,122.7,122.51,122.69,1405.0,111.6204,111.7935,111.6204,111.7844,1405.0
2017-02-08 09:45:00,122.6,122.7,122.47,122.56,3934.0,111.7024,111.7935,111.584,111.666,3934.0
2017-02-08 09:50:00,122.56,122.69,122.45,122.67,3200.0,111.666,111.7844,111.5657,111.7662,3200.0
2017-02-08 09:55:00,122.69,122.86,122.69,122.86,1360.0,111.7844,111.9393,111.7844,111.9393,1360.0
2017-02-08 10:00:00,122.86,122.87,122.72,122.73,1935.0,111.9393,111.9484,111.8117,111.8209,1935.0
2017-02-08 10:05:00,122.74,122.86,122.74,122.86,61017.0,111.83,111.9393,111.83,111.9393,61017.0
2017-02-08 10:10:00,122.84,122.95,122.75,122.75,4151.0,111.9211,112.0213,111.8391,111.8391,4151.0
2017-02-08 10:15:00,122.73,122.73,122.49,122.61,6909.0,111.8209,111.8209,111.6022,111.7115,6909.0
2017-02-08 10:20:00,122.55,122.66,122.31,122.31,2590.0,111.6569,111.7571,111.4382,111.4382,2590.0
2017-02-08 10:25:00,122.3,122.31,122.19,122.23,4412.0,111.4291,111.4382,111.3289,111.3653,4412.0
2017-02-08 10:30:00,122.28,122.39,122.25,122.39,3660.0,111.4109,111.5111,111.3835,111.5111,3660.0
2017-02-08 10:35:00,122.36,122.4,122.3,122.3,2293.0,111.4837,111.5202,111.4291,111.4291,2293.0
2017-02-08 10:40:00,122.27,122.5,122.26,122.46,4435.0,111.4017,111.6113,111.3926,111.5749,4435.0
2017-02-08 10:45:00,122.43,122.48,122.4,122.4,2380.0,111.5475,111.5931,111.5202,111.5202,2380.0
2017-02-08 10:50:00,122.39,122.41,122.22,122.27,3816.0,111.5111,111.5293,111.3562,111.4017,3816.0
2017-02-08 10:55:00,122.23,122.31,122.13,122.31,6474.0,111.3653,111.4382,111.2742,111.4382,6474.0
2017-02-08 11:00:00,122.33,122.45,122.33,122.43,3431.0,111.4564,111.5657,111.4564,111.5475,3431.0
2017-02-08 11:05:00,122.42,122.42,122.32,122.33,4627.0,111.5384,111.5384,111.4473,111.4564,4627.0
2017-02-08 11:10:00,122.37,122.66,122.37,122.57,11781.0,111.4929,111.7571,111.4929,111.6751,11781.0
2017-02-08 11:15:00,122.58,122.6,122.44,122.44,15214.0,111.6842,111.7024,111.5566,111.5566,15214.0
2017-02-08 11:20:00,122.47,122.55,122.46,122.48,6448.0,111.584,111.6569,111.5749,111.5931,6448.0
2017-02-08 11:25:00,122.45,122.53,122.44,122.47,4170.0,111.5657,111.6386,111.5566,111.584,4170.0
2017-02-08 11:30:00,122.5,122.5,122.42,122.46,3737.0,111.6113,111.6113,111.5384,111.5749,3737.0
2017-02-08 11:35:00,122.47,122.51,122.35,122.37,4211.0,111.584,111.6204,111.4746,111.4929,4211.0
2017-02-08 11:40:00,122.41,122.43,122.36,122.41,1322.0,111.5293,111.5475,111.4837,111.5293,1322.0
2017-02-08 11:45:00,122.42,122.5,122.39,122.44,3000.0,111.5384,111.6113,111.5111,111.5566,3000.0
2017-02-08 11:50:00,122.39,122.46,122.3,122.31,3390.0,111.5111,111.5749,111.4291,111.4382,3390.0
2017-02-08 11:55:00,122.3,122.3,122.2,122.25,4081.0,111.4291,111.4291,111.338,111.3835,4081.0
2017-02-08 12:00:00,122.26,122.34,122.25,122.32,10367.0,111.3926,111.4655,111.3835,111.4473,10367.0
2017-02-08 12:05:00,122.33,122.49,122.33,122.49,3950.0,111.4564,111.6022,111.4564,111.6022,3950.0
2017-02-08 12:10:00,122.49,122.59,122.39,122.46,12126.0,111.6022,111.6933,111.5111,111.5749,12126.0
2017-02-08 12:15:00,122.43,122.44,122.41,122.42,1000.0,111.5475,111.5566,111.5293,111.5384,1000.0
2017-02-08 12:20:00,122.42,122.52,122.41,122.52,2033.0,111.5384,111.6295,111.5293,111.6295,2033.0
2017-02-08 12:25:00,122.48,122.48,122.37,122.4,3338.0,111.5931,111.5931,111.4929,111.5202,3338.0
2017-02-08 12:30:00,122.39,122.41,122.34,122.4,2544.0,111.5111,111.5293,111.4655,111.5202,2544.0
2017-02-08 12:35:00,122.35,122.38,122.27,122.38,2790.0,111.4746,111.502,111.4017,111.502,2790.0
2017-02-08 12:40:00,122.34,122.36,122.3,122.3,3463.0,111.4655,111.4837,111.4291,111.4291,3463.0
2017-02-08 12:45:00,122.29,122.36,122.29,122.36,3057.0,111.42,111.4837,111.42,111.4837,3057.0
2017-02-08 12:50:00,122.36,122.43,122.35,122.4,1933.0,111.4837,111.5475,111.4746,111.5202,1933.0
2017-02-08 12:55:00,122.39,122.4,122.35,122.38,1941.0,111.5111,111.5202,111.4746,111.502,1941.0
2017-02-08 13:00:00,122.38,122.38,122.31,122.34,1300.0,111.502,111.502,111.4382,111.4655,1300.0
2017-02-08 13:05:00,122.39,122.39,122.33,122.33,2845.0,111.5111,111.5111,111.4564,111.4564,2845.0
2017-02-08 13:10:00,122.33,122.38,122.33,122.35,1700.0,111.4564,111.502,111.4564,111.4746,1700.0
2017-02-08 13:15:00,122.32,122.34,122.3,122.31,2161.0,111.4473,111.4655,111.4291,111.4382,2161.0
2017-02-08 13:20:00,122.33,122.37,122.33,122.36,2300.0,111.4564,111.4929,111.4564,111.4837,2300.0
2017-02-08 13:25:00,122.37,122.4,122.37,122.4,500.0,111.4929,111.5202,111.4929,111.5202,500.0
2017-02-08 13:30:00,122.44,122.44,122.39,122.43,2445.0,111.5566,111.5566,111.5111,111.5475,2445.0
2017-02-08 13:35:00,122.42,122.47,122.4,122.46,2967.0,111.5384,111.584,111.5202,111.5749,2967.0
2017-02-08 13:40:00,122.46,122.47,122.4,122.41,2877.0,111.5749,111.584,111.5202,111.5293,2877.0
2017-02-08 13:45:00,122.4,122.49,122.4,122.46,2700.0,111.5202,111.6022,111.5202,111.5749,2700.0
2017-02-08 13:50:00,122.48,122.48,122.46,122.47,1000.0,111.5931,111.5931,111.5749,111.584,1000.0
2017-02-08 13:55:00,122.46,122.5,122.44,122.5,3239.0,111.5749,111.6113,111.5566,111.6113,3239.0
2017-02-08 14:00:00,122.47,122.5,122.44,122.46,4265.0,111.584,111.6113,111.5566,111.5749,4265.0
2017-02-08 14:05:00,122.43,122.48,122.43,122.47,1823.0,111.5475,111.5931,111.5475,111.584,1823.0
2017-02-08 14:10:00,122.47,122.47,122.39,122.41,3716.0,111.584,111.584,111.5111,111.5293,3716.0
2017-02-08 14:15:00,122.41,122.49,122.39,122.47,3188.0,111.5293,111.6022,111.5111,111.584,3188.0
2017-02-08 14:20:00,122.47,122.54,122.42,122.47,5331.0,111.584,111.6477,111.5384,111.584,5331.0
2017-02-08 14:25:00,122.48,122.5,122.43,122.48,1880.0,111.5931,111.6113,111.5475,111.5931,1880.0
2017-02-08 14:30:00,122.48,122.5,122.44,122.46,2714.0,111.5931,111.6113,111.5566,111.5749,2714.0
2017-02-08 14:35:00,122.47,122.53,122.47,122.48,1619.0,111.584,111.6386,111.584,111.5931,1619.0
2017-02-08 14:40:00,122.47,122.51,122.47,122.47,3680.0,111.584,111.6204,111.584,111.584,3680.0
2017-02-08 14:45:00,122.46,122.51,122.45,122.47,5056.0,111.5749,111.6204,111.5657,111.584,5056.0
2017-02-08 14:50:00,122.47,122.54,122.47,122.47,12785.0,111.584,111.6477,111.584,111.584,12785.0
2017-02-08 14:55:00,122.47,122.51,122.45,122.47,4703.0,111.584,111.6204,111.5657,111.584,4703.0
2017-02-08 15:00:00,122.45,122.45,122.37,122.42,4560.0,111.5657,111.5657,111.4929,111.5384,4560.0
2017-02-08 15:05:00,122.42,122.49,122.42,122.46,7962.0,111.5384,111.6022,111.5384,111.5749,7962.0
2017-02-08 15:10:00,122.46,122.5,122.42,122.43,6879.0,111.5749,111.6113,111.5384,111.5475,6879.0
2017-02-08 15:15:00,122.42,122.44,122.37,122.4,4960.0,111.5384,111.5566,111.4929,111.5202,4960.0
2017-02-08 15:20:00,122.39,122.42,122.36,122.42,2767.0,111.5111,111.5384,111.4837,111.5384,2767.0
2017-02-08 15:25:00,122.4,122.5,122.39,122.5,5392.0,111.5202,111.6113,111.5111,111.6113,5392.0
2017-02-08 15:30:00,122.5,122.52,122.44,122.44,10030.0,111.6113,111.6295,111.5566,111.5566,10030.0
2017-02-08 15:35:00,122.46,122.49,122.43,122.45,8355.0,111.5749,111.6022,111.5475,111.5657,8355.0
2017-02-08 15:40:00,122.43,122.52,122.43,122.49,9714.0,111.5475,111.6295,111.5475,111.6022,9714.0
2017-02-08 15:45:00,122.49,122.5,122.44,122.5,9120.0,111.6022,111.6113,111.5566,111.6113,9120.0
2017-02-08 15:50:00,122.5,122.53,122.45,122.47,17236.0,111.6113,111.6386,111.5657,111.584,17236.0
2017-02-08 15:55:00,122.46,122.46,122.36,122.43,25341.0,111.5749,111.5749,111.4837,111.5475,25341.0
2017-02-09 09:30:00,122.62,122.64,122.48,122.48,8795.0,111.7206,111.7389,111.5931,111.5931,8795.0
2017-02-09 09:35:00,122.62,122.63,122.28,122.47,11248.0,111.7206,111.7297,111.4109,111.584,11248.0
2017-02-09 09:40:00,122.47,122.56,122.35,122.38,7682.0,111.584,111.666,111.4746,111.502,7682.0
2017-02-09 09:45:00,122.43,122.75,122.42,122.72,6560.0,111.5475,111.8391,111.5384,111.8117,6560.0
2017-02-09 09:50:00,122.79,122.86,122.67,122.8,3985.0,111.8755,111.9393,111.7662,111.8846,3985.0
2017-02-09 09:55:00,122.75,122.77,122.6,122.73,14067.0,111.8391,111.8573,111.7024,111.8209,14067.0
2017-02-09 10:00:00,122.71,122.72,122.5,122.58,6975.0,111.8026,111.8117,111.6113,111.6842,6975.0
2017-02-09 10:05:00,122.56,122.59,122.46,122.57,12325.0,111.666,111.6933,111.5749,111.6751,12325.0
2017-02-09 10:10:00,122.55,122.56,122.45,122.51,34099.0,111.6569,111.666,111.5657,111.6204,34099.0
2017-02-09 10:15:00,122.52,122.82,122.46,122.82,71583.0,111.6295,111.9029,111.5749,111.9029,71583.0
2017-02-09 10:20:00,122.83,123.19,122.83,123.11,14680.0,111.912,112.24,111.912,112.1671,14680.0
2017-02-09 10:25:00,123.06,123.21,123.04,123.15,4900.0,112.1215,112.2582,112.1033,112.2035,4900.0
2017-02-09 10:30:00,123.1,123.15,123.01,123.03,4118.0,112.158,112.2035,112.076,112.0942,4118.0
2017-02-09 10:35:00,123.02,123.15,123.0,123.08,4743.0,112.0851,112.2035,112.0669,112.1397,4743.0
2017-02-09 10:40:00,123.12,123.2,123.08,123.17,9920.0,112.1762,112.2491,112.1397,112.2217,9920.0
2017-02-09 10:45:00,123.17,123.25,123.08,123.25,11500.0,112.2217,112.2946,112.1397,112.2946,11500.0
2017-02-09 10:50:00,123.26,123.26,123.14,123.19,22135.0,112.3037,112.3037,112.1944,112.24,22135.0
2017-02-09 10:55:00,123.2,123.52,123.15,123.41,24185.0,112.2491,112.5406,112.2035,112.4404,24185.0
2017-02-09 11:00:00,123.41,123.45,123.28,123.34,31976.0,112.4404,112.4769,112.322,112.3766,31976.0
2017-02-09 11:05:00,123.3,123.58,123.21,123.57,23543.0,112.3402,112.5953,112.2582,112.5862,23543.0
2017-02-09 11:10:00,123.56,123.57,123.41,123.42,4344.0,112.5771,112.5862,112.4404,112.4495,4344.0
2017-02-09 11:15:00,123.37,123.55,123.37,123.54,3983.0,112.404,112.568,112.404,112.5589,3983.0
2017-02-09 11:20:00,123.54,123.57,123.41,123.55,10822.0,112.5589,112.5862,112.4404,112.568,10822.0
2017-02-09 11:25:00,123.52,123.56,123.36,123.38,14451.0,112.5406,112.5771,112.3949,112.4131,14451.0
2017-02-09 11:30:00,123.39,123.39,123.0,123.04,96747.0,112.4222,112.4222,112.0669,112.1033,96747.0
2017-02-09 11:35:00,123.04,123.34,123.0,123.34,35052.0,112.1033,112.3766,112.0669,112.3766,35052.0
2017-02-09 11:40:00,123.35,123.4,123.33,123.36,3137.0,112.3857,112.4313,112.3675,112.3949,3137.0
2017-02-09 11:45:00,123.37,123.38,123.24,123.27,2600.0,112.404,112.4131,112.2855,112.3129,2600.0
2017-02-09 11:50:00,123.26,123.37,123.26,123.37,2585.0,112.3037,112.404,112.3037,112.404,2585.0
2017-02-09 11:55:00,123.38,123.39,123.27,123.36,3887.0,112.4131,112.4222,112.3129,112.3949,3887.0
2017-02-09 12:00:00,123.36,123.4,123.34,123.39,3115.0,112.3949,112.4313,112.3766,112.4222,3115.0
2017-02-09 12:05:00,123.39,123.5,123.39,123.46,15949.0,112.4222,112.5224,112.4222,112.486,15949.0
2017-02-09 12:10:00,123.48,123.53,123.17,123.21,26642.0,112.5042,112.5497,112.2217,112.2582,26642.0
2017-02-09 12:15:00,123.2,123.25,122.98,123.22,250829.0,112.2491,112.2946,112.0486,112.2673,250829.0
2017-02-09 12:20:00,123.24,123.26,123.09,123.26,14208.0,112.2855,112.3037,112.1489,112.3037,14208.0
2017-02-09 12:25:00,123.26,123.26,123.15,123.2,6358.0,112.3037,112.3037,112.2035,112.2491,6358.0
2017-02-09 12:30:00,123.2,123.26,123.12,123.15,6223.0,112.2491,112.3037,112.1762,112.2035,6223.0
2017-02-09 12:35:00,123.14,123.2,123.13,123.14,1521.0,112.1944,112.2491,112.1853,112.1944,1521.0
2017-02-09 12:40:00,123.11,123.17,123.11,123.17,2604.0,112.1671,112.2217,112.1671,112.2217,2604.0
2017-02-09 12:45:00,123.13,123.19,123.09,123.09,7360.0,112.1853,112.24,112.1489,112.1489,7360.0
2017-02-09 12:50:00,123.09,123.14,123.09,123.09,1501.0,112.1489,112.1944,112.1489,112.1489,1501.0
2017-02-09 12:55:00,123.11,123.12,123.05,123.05,2825.0,112.1671,112.1762,112.1124,112.1124,2825.0
2017-02-09 13:00:00,123.06,123.19,123.03,123.19,3811.0,112.1215,112.24,112.0942,112.24,3811.0
2017-02-09 13:05:00,123.13,123.16,123.09,123.11,10888.0,112.1853,112.2126,112.1489,112.1671,10888.0
2017-02-09 13:10:00,123.12,123.17,123.09,123.11,11309.0,112.1762,112.2217,112.1489,112.1671,11309.0
2017-02-09 13:15:00,123.11,123.14,123.1,123.13,7117.0,112.1671,112.1944,112.158,112.1853,7117.0
2017-02-09 13:20:00,123.14,123.15,123.11,123.13,6769.0,112.1944,112.2035,112.1671,112.1853,6769.0
2017-02-09 13:25:00,123.14,123.17,123.11,123.13,17128.0,112.1944,112.2217,112.1671,112.1853,17128.0
2017-02-09 13:30:00,123.14,123.14,123.08,123.13,10477.0,112.1944,112.1944,112.1397,112.1853,10477.0
2017-02-09 13:35:00,123.12,123.12,123.09,123.12,2828.0,112.1762,112.1762,112.1489,112.1762,2828.0
2017-02-09 13:40:00,123.13,123.14,123.11,123.12,13305.0,112.1853,112.1944,112.1671,112.1762,13305.0
2017-02-09 13:45:00,123.13,123.14,123.11,123.13,9258.0,112.1853,112.1944,112.1671,112.1853,9258.0
2017-02-09 13:50:00,123.12,123.13,123.1,123.12,7794.0,112.1762,112.1853,112.158,112.1762,7794.0
2017-02-09 13:55:00,123.12,123.13,123.11,123.13,7235.0,112.1762,112.1853,112.1671,112.1853,7235.0
2017-02-09 14:00:00,123.12,123.14,123.11,123.13,19190.0,112.1762,112.1944,112.1671,112.1853,19190.0
2017-02-09 14:05:00,123.13,123.45,123.12,123.45,38688.0,112.1853,112.4769,112.1762,112.4769,38688.0
2017-02-09 14:10:00,123.42,123.42,123.35,123.35,3545.0,112.4495,112.4495,112.3857,112.3857,3545.0
2017-02-09 14:15:00,123.37,123.5,123.37,123.47,4709.0,112.404,112.5224,112.404,112.4951,4709.0
2017-02-09 14:20:00,123.45,123.49,123.4,123.42,5520.0,112.4769,112.5133,112.4313,112.4495,5520.0
2017-02-09 14:25:00,123.41,123.46,123.4,123.46,5400.0,112.4404,112.486,112.4313,112.486,5400.0
2017-02-09 14:30:00,123.41,123.45,123.37,123.39,3311.0,112.4404,112.4769,112.404,112.4222,3311.0
2017-02-09 14:35:00,123.39,123.46,123.36,123.43,17101.0,112.4222,112.486,112.3949,112.4586,17101.0
2017-02-09 14:40:00,123.43,123.43,123.39,123.41,21400.0,112.4586,112.4586,112.4222,112.4404,21400.0
2017-02-09 14:45:00,123.42,123.44,123.39,123.42,28417.0,112.4495,112.4677,112.4222,112.4495,28417.0
2017-02-09 14:50:00,123.42,123.43,123.27,123.35,12053.0,112.4495,112.4586,112.3129,112.3857,12053.0
2017-02-09 14:55:00,123.41,123.44,123.41,123.41,12873.0,112.4404,112.4677,112.4404,112.4404,12873.0
2017-02-09 15:00:00,123.42,123.42,123.37,123.38,5249.0,112.4495,112.4495,112.404,112.4131,5249.0
2017-02-09 15:05:00,123.38,123.41,123.34,123.4,7301.0,112.4131,112.4404,112.3766,112.4313,7301.0
2017-02-09 15:10:00,123.39,123.41,123.35,123.35,4007.0,112.4222,112.4404,112.3857,112.3857,4007.0
2017-02-09 15:15:00,123.34,123.38,123.34,123.37,5923.0,112.3766,112.4131,112.3766,112.404,5923.0
2017-02-09 15:20:00,123.35,123.35,123.27,123.29,6956.0,112.3857,112.3857,112.3129,112.3311,6956.0
2017-02-09 15:25:00,123.26,123.33,123.26,123.33,8186.0,112.3037,112.3675,112.3037,112.3675,8186.0
2017-02-09 15:30:00,123.32,123.34,123.27,123.31,7106.0,112.3584,112.3766,112.3129,112.3493,7106.0
2017-02-09 15:35:00,123.32,123.41,123.32,123.37,5450.0,112.3584,112.4404,112.3584,112.404,5450.0
2017-02-09 15:40:00,123.38,123.42,123.37,123.39,6243.0,112.4131,112.4495,112.404,112.4222,6243.0
2017-02-09 15:45:00,123.4,123.43,123.33,123.35,11182.0,112.4313,112.4586,112.3675,112.3857,11182.0
2017-02-09 15:50:00,123.35,123.4,123.34,123.37,11961.0,112.3857,112.4313,112.3766,112.404,11961.0
2017-02-09 15:55:00,123.38,123.44,123.29,123.32,28451.0,112.4131,112.4677,112.3311,112.3584,28451.0
2017-02-10 09:30:00,123.28,123.47,123.05,123.19,14478.0,112.322,112.4951,112.1124,112.24,14478.0
2017-02-10 09:35:00,123.13,123.2,122.99,123.13,10719.0,112.1853,112.2491,112.0577,112.1853,10719.0
2017-02-10 09:40:00,123.16,123.2,123.15,123.2,880.0,112.2126,112.2491,112.2035,112.2491,880.0
2017-02-10 09:45:00,123.2,123.25,123.12,123.25,1500.0,112.2491,112.2946,112.1762,112.2946,1500.0
2017-02-10 09:50:00,123.17,123.17,122.99,123.03,6842.0,112.2217,112.2217,112.0577,112.0942,6842.0
2017-02-10 09:55:00,123.0,123.0,122.78,122.84,4211.0,112.0669,112.0669,111.8664,111.9211,4211.0
2017-02-10 10:00:00,122.86,123.1,122.86,123.03,67620.0,111.9393,112.158,111.9393,112.0942,67620.0
2017-02-10 10:05:00,123.0,123.0,122.86,122.94,3281.0,112.0669,112.0669,111.9393,112.0122,3281.0
2017-02-10 10:10:00,122.96,122.96,122.86,122.9,2701.0,112.0304,112.0304,111.9393,111.9757,2701.0
2017-02-10 10:15:00,122.94,123.01,122.86,122.88,5909.0,112.0122,112.076,111.9393,111.9575,5909.0
2017-02-10 10:20:00,122.88,123.0,122.88,123.0,4798.0,111.9575,112.0669,111.9575,112.0669,4798.0
2017-02-10 10:25:00,123.0,123.13,122.95,123.12,8190.0,112.0669,112.1853,112.0213,112.1762,8190.0
2017-02-10 10:30:00,123.15,123.22,123.1,123.21,2990.0,112.2035,112.2673,112.158,112.2582,2990.0
2017-02-10 10:35:00,123.2,123.21,123.01,123.02,5726.0,112.2491,112.2582,112.076,112.0851,5726.0
2017-02-10 10:40:00,123.0,123.08,122.97,123.06,9831.0,112.0669,112.1397,112.0395,112.1215,9831.0
2017-02-10 10:45:00,123.08,123.16,123.04,123.13,12369.0,112.1397,112.2126,112.1033,112.1853,12369.0
2017-02-10 10:50:00,123.09,123.12,123.05,123.07,18516.0,112.1489,112.1762,112.1124,112.1306,18516.0
2017-02-10 10:55:00,123.08,123.14,123.04,123.05,8505.0,112.1397,112.1944,112.1033,112.1124,8505.0
2017-02-10 11:00:00,123.05,123.08,122.97,122.97,7244.0,112.1124,112.1397,112.0395,112.0395,7244.0
2017-02-10 11:05:00,122.99,123.01,122.96,122.98,5145.0,112.0577,112.076,112.0304,112.0486,5145.0
2017-02-10 11:10:00,122.98,123.03,122.96,122.98,4299.0,112.0486,112.0942,112.0304,112.0486,4299.0
2017-02-10 11:15:00,123.0,123.09,123.0,123.05,4393.0,112.0669,112.1489,112.0669,112.1124,4393.0
2017-02-10 11:20:00,123.03,123.05,123.01,123.04,4383.0,112.0942,112.1124,112.076,112.1033,4383.0
2017-02-10 11:25:00,123.06,123.07,122.97,123.0,4191.0,112.1215,112.1306,112.0395,112.0669,4191.0
2017-02-10 11:30:00,123.01,123.08,122.99,123.04,3002.0,112.076,112.1397,112.0577,112.1033,3002.0
2017-02-10 11:35:00,123.02,123.1,123.0,123.0,5272.0,112.0851,112.158,112.0669,112.0669,5272.0
2017-02-10 11:40:00,123.0,123.02,122.96,123.0,5915.0,112.0669,112.0851,112.0304,112.0669,5915.0
2017-02-10 11:45:00,122.98,122.99,122.94,122.99,3178.0,112.0486,112.0577,112.0122,112.0577,3178.0
2017-02-10 11:50:00,122.97,122.99,122.93,122.94,7024.0,112.0395,112.0577,112.0031,112.0122,7024.0
2017-02-10 11:55:00,122.98,122.99,122.96,122.99,3486.0,112.0486,112.0577,112.0304,112.0577,3486.0
2017-02-10 12:00:00,123.0,123.01,122.93,122.93,4755.0,112.0669,112.076,112.0031,112.0031,4755.0
2017-02-10 12:05:00,122.94,122.96,122.94,122.94,2034.0,112.0122,112.0304,112.0122,112.0122,2034.0
2017-02-10 12:10:00,122.96,123.0,122.93,122.96,2856.0,112.0304,112.0669,112.0031,112.0304,2856.0
2017-02-10 12:15:00,122.95,122.95,122.9,122.9,2282.0,112.0213,112.0213,111.9757,111.9757,2282.0
2017-02-10 12:20:00,122.94,122.94,122.89,122.9,4481.0,112.0122,112.0122,111.9666,111.9757,4481.0
2017-02-10 12:25:00,122.93,122.97,122.9,122.93,5219.0,112.0031,112.0395,111.9757,112.0031,5219.0
2017-02-10 12:30:00,122.97,122.99,122.94,122.97,2762.0,112.0395,112.0577,112.0122,112.0395,2762.0
2017-02-10 12:35:00,122.97,122.99,122.93,122.96,5024.0,112.0395,112.0577,112.0031,112.0304,5024.0
2017-02-10 12:40:00,122.99,123.02,122.98,122.99,5610.0,112.0577,112.0851,112.0486,112.0577,5610.0
2017-02-10 12:45:00,123.0,123.11,122.95,123.1,7000.0,112.0669,112.1671,112.0213,112.158,7000.0
2017-02-10 12:50:00,123.08,123.08,123.05,123.08,3120.0,112.1397,112.1397,112.1124,112.1397,3120.0
2017-02-10 12:55:00,123.05,123.11,123.05,123.06,4706.0,112.1124,112.1671,112.1124,112.1215,4706.0
2017-02-10 13:00:00,123.06,123.08,123.02,123.04,8592.0,112.1215,112.1397,112.0851,112.1033,8592.0
2017-02-10 13:05:00,123.03,123.07,123.03,123.07,2750.0,112.0942,112.1306,112.0942,112.1306,2750.0
2017-02-10 13:10:00,123.06,123.21,123.02,123.21,24869.0,112.1215,112.2582,112.0851,112.2582,24869.0
2017-02-10 13:15:00,123.18,123.25,123.16,123.24,5396.0,112.2309,112.2946,112.2126,112.2855,5396.0
2017-02-10 13:20:00,123.24,123.27,123.18,123.27,8287.0,112.2855,112.3129,112.2309,112.3129,8287.0
2017-02-10 13:25:00,123.27,123.27,123.25,123.26,3211.0,112.3129,112.3129,112.2946,112.3037,3211.0
2017-02-10 13:30:00,123.25,123.28,123.25,123.28,2682.0,112.2946,112.322,112.2946,112.322,2682.0
2017-02-10 13:35:00,123.29,123.35,123.27,123.35,3638.0,112.3311,112.3857,112.3129,112.3857,3638.0
2017-02-10 13:40:00,123.32,123.43,123.31,123.41,15788.0,112.3584,112.4586,112.3493,112.4404,15788.0
2017-02-10 13:45:00,123.44,123.52,123.43,123.52,4697.0,112.4677,112.5406,112.4586,112.5406,4697.0
2017-02-10 13:50:00,123.54,123.6,123.51,123.6,7555.0,112.5589,112.6135,112.5315,112.6135,7555.0
2017-02-10 13:55:00,123.6,123.69,123.6,123.69,8770.0,112.6135,112.6955,112.6135,112.6955,8770.0
2017-02-10 14:00:00,123.66,123.68,123.6,123.64,11177.0,112.6682,112.6864,112.6135,112.65,11177.0
2017-02-10 14:05:00,123.61,123.64,123.59,123.61,6460.0,112.6226,112.65,112.6044,112.6226,6460.0
2017-02-10 14:10:00,123.59,123.71,123.58,123.69,6335.0,112.6044,112.7137,112.5953,112.6955,6335.0
2017-02-10 14:15:00,123.69,123.71,123.66,123.68,4496.0,112.6955,112.7137,112.6682,112.6864,4496.0
2017-02-10 14:20:00,123.67,123.67,123.62,123.64,5317.0,112.6773,112.6773,112.6317,112.65,5317.0
2017-02-10 14:25:00,123.64,123.64,123.59,123.61,9242.0,112.65,112.65,112.6044,112.6226,9242.0
2017-02-10 14:30:00,123.6,123.66,123.6,123.65,3684.0,112.6135,112.6682,112.6135,112.6591,3684.0
2017-02-10 14:35:00,123.63,123.63,123.53,123.6,7767.0,112.6409,112.6409,112.5497,112.6135,7767.0
2017-02-10 14:40:00,123.59,123.59,123.43,123.43,7109.0,112.6044,112.6044,112.4586,112.4586,7109.0
2017-02-10 14:45:00,123.44,123.45,123.37,123.38,2587.0,112.4677,112.4769,112.404,112.4131,2587.0
2017-02-10 14:50:00,123.41,123.41,123.32,123.32,2167.0,112.4404,112.4404,112.3584,112.3584,2167.0
2017-02-10 14:55:00,123.33,123.36,123.26,123.26,5215.0,112.3675,112.3949,112.3037,112.3037,5215.0
2017-02-10 15:00:00,123.27,123.3,123.27,123.29,2812.0,112.3129,112.3402,112.3129,112.3311,2812.0
2017-02-10 15:05:00,123.29,123.32,123.28,123.32,3733.0,112.3311,112.3584,112.322,112.3584,3733.0
2017-02-10 15:10:00,123.32,123.35,123.31,123.32,2907.0,112.3584,112.3857,112.3493,112.3584,2907.0
2017-02-10 15:15:00,123.32,123.32,123.23,123.24,9940.0,112.3584,112.3584,112.2764,112.2855,9940.0
2017-02-10 15:20:00,123.24,123.25,123.22,123.22,2451.0,112.2855,112.2946,112.2673,112.2673,2451.0
2017-02-10 15:25:00,123.21,123.26,123.21,123.22,5956.0,112.2582,112.3037,112.2582,112.2673,5956.0
2017-02-10 15:30:00,123.21,123.32,123.21,123.31,7118.0,112.2582,112.3584,112.2582,112.3493,7118.0
2017-02-10 15:35:00,123.3,123.31,123.27,123.28,5885.0,112.3402,112.3493,112.3129,112.322,5885.0
2017-02-10 15:40:00,123.28,123.34,123.26,123.33,26752.0,112.322,112.3766,112.3037,112.3675,26752.0
2017-02-10 15:45:00,123.32,123.34,123.28,123.34,19282.0,112.3584,112.3766,112.322,112.3766,19282.0
2017-02-10 15:50:00,123.34,123.35,123.27,123.28,22650.0,112.3766,112.3857,112.3129,112.322,22650.0
2017-02-10 15:55:00,123.28,123.35,123.28,123.32,72121.0,112.322,112.3857,112.322,112.3584,72121.0
2017-02-13 09:30:00,123.44,124.0,123.34,123.81,155480.0,112.4677,112.978,112.3766,112.8049,155480.0
2017-02-13 09:35:00,123.71,124.38,123.61,124.22,10589.0,112.7137,113.3242,112.6226,113.1784,10589.0
2017-02-13 09:40:00,124.21,124.21,123.98,124.0,19295.0,113.1693,113.1693,112.9598,112.978,19295.0
2017-02-13 09:45:00,124.04,124.07,123.92,124.02,5025.0,113.0144,113.0418,112.9051,112.9962,5025.0
2017-02-13 09:50:00,123.99,124.35,123.91,124.35,32870.0,112.9689,113.2969,112.896,113.2969,32870.0
2017-02-13 09:55:00,124.35,124.39,123.99,124.1,23135.0,113.2969,113.3333,112.9689,113.0691,23135.0
2017-02-13 10:00:00,124.1,124.15,123.94,123.97,10557.0,113.0691,113.1146,112.9233,112.9506,10557.0
2017-02-13 10:05:00,123.97,124.13,123.97,124.03,4292.0,112.9506,113.0964,112.9506,113.0053,4292.0
2017-02-13 10:10:00,124.01,124.17,124.01,124.17,2474.0,112.9871,113.1329,112.9871,113.1329,2474.0
2017-02-13 10:15:00,124.13,124.13,124.03,124.09,4736.0,113.0964,113.0964,113.0053,113.06,4736.0
2017-02-13 10:20:00,124.04,124.26,124.02,124.26,5998.0,113.0144,113.2149,112.9962,113.2149,5998.0
2017-02-13 10:25:00,124.24,124.25,124.16,124.2,6654.0,113.1966,113.2058,113.1238,113.1602,6654.0
2017-02-13 10:30:00,124.22,124.25,124.02,124.09,9611.0,113.1784,113.2058,112.9962,113.06,9611.0
2017-02-13 10:35:00,124.04,124.08,124.0,124.08,3500.0,113.0144,113.0509,112.978,113.0509,3500.0
2017-02-13 10:40:00,124.1,124.14,124.1,124.11,2500.0,113.0691,113.1055,113.0691,113.0782,2500.0
2017-02-13 10:45:00,124.1,124.27,124.1,124.23,14496.0,113.0691,113.224,113.0691,113.1875,14496.0
2017-02-13 10:50:00,124.23,124.23,124.15,124.17,4809.0,113.1875,113.1875,113.1146,113.1329,4809.0
2017-02-13 10:55:00,124.16,124.21,124.13,124.16,3205.0,113.1238,113.1693,113.0964,113.1238,3205.0
2017-02-13 11:00:00,124.16,124.18,124.02,124.12,7136.0,113.1238,113.142,112.9962,113.0873,7136.0
2017-02-13 11:05:00,124.14,124.15,124.08,124.1,3649.0,113.1055,113.1146,113.0509,113.0691,3649.0
2017-02-13 11:10:00,124.1,124.12,124.02,124.06,4102.0,113.0691,113.0873,112.9962,113.0326,4102.0
2017-02-13 11:15:00,124.04,124.08,124.01,124.07,4052.0,113.0144,113.0509,112.9871,113.0418,4052.0
2017-02-13 11:20:00,124.06,124.18,124.04,124.18,4015.0,113.0326,113.142,113.0144,113.142,4015.0
2017-02-13 11:25:00,124.13,124.13,124.03,124.03,4587.0,113.0964,113.0964,113.0053,113.0053,4587.0
2017-02-13 11:30:00,124.04,124.13,124.01,124.12,8392.0,113.0144,113.0964,112.9871,113.0873,8392.0
2017-02-13 11:35:00,124.08,124.08,124.03,124.07,2724.0,113.0509,113.0509,113.0053,113.0418,2724.0
2017-02-13 11:40:00,124.06,124.07,124.03,124.07,2541.0,113.0326,113.0418,113.0053,113.0418,2541.0
2017-02-13 11:45:00,124.07,124.11,124.06,124.08,4863.0,113.0418,113.0782,113.0326,113.0509,4863.0
2017-02-13 11:50:00,124.09,124.09,124.05,124.08,4500.0,113.06,113.06,113.0235,113.0509,4500.0
2017-02-13 11:55:00,124.08,124.11,124.07,124.08,5971.0,113.0509,113.0782,113.0418,113.0509,5971.0
2017-02-13 12:00:00,124.1,124.11,124.05,124.1,5330.0,113.0691,113.0782,113.0235,113.0691,5330.0
2017-02-13 12:05:00,124.09,124.1,124.06,124.09,5794.0,113.06,113.0691,113.0326,113.06,5794.0
2017-02-13 12:10:00,124.1,124.12,124.08,124.1,3819.0,113.0691,113.0873,113.0509,113.0691,3819.0
2017-02-13 12:15:00,124.09,124.11,124.07,124.09,5219.0,113.06,113.0782,113.0418,113.06,5219.0
2017-02-13 12:20:00,124.09,124.17,124.08,124.17,4248.0,113.06,113.1329,113.0509,113.1329,4248.0
2017-02-13 12:25:00,124.14,124.16,124.08,124.08,24300.0,113.1055,113.1238,113.0509,113.0509,24300.0
2017-02-13 12:30:00,124.09,124.14,124.08,124.14,4425.0,113.06,113.1055,113.0509,113.1055,4425.0
2017-02-13 12:35:00,124.15,124.17,124.12,124.15,12538.0,113.1146,113.1329,113.0873,113.1146,12538.0
2017-02-13 12:40:00,124.12,124.19,124.12,124.19,11057.0,113.0873,113.1511,113.0873,113.1511,11057.0
2017-02-13 12:45:00,124.18,124.23,124.18,124.21,3990.0,113.142,113.1875,113.142,113.1693,3990.0
2017-02-13 12:50:00,124.21,124.28,124.21,124.25,6657.0,113.1693,113.2331,113.1693,113.2058,6657.0
2017-02-13 12:55:00,124.24,124.26,124.18,124.22,2070.0,113.1966,113.2149,113.142,113.1784,2070.0
2017-02-13 13:00:00,124.25,124.28,124.22,124.27,5158.0,113.2058,113.2331,113.1784,113.224,5158.0
2017-02-13 13:05:00,124.26,124.28,124.23,124.27,2697.0,113.2149,113.2331,113.1875,113.224,2697.0
2017-02-13 13:10:00,124.24,124.25,124.2,124.25,8965.0,113.1966,113.2058,113.1602,113.2058,8965.0
2017-02-13 13:15:00,124.25,124.27,124.22,124.25,3885.0,113.2058,113.224,113.1784,113.2058,3885.0
2017-02-13 13:20:00,124.26,124.31,124.26,124.3,14868.0,113.2149,113.2604,113.2149,113.2513,14868.0
2017-02-13 13:25:00,124.29,124.38,124.27,124.34,16518.0,113.2422,113.3242,113.224,113.2878,16518.0
2017-02-13 13:30:00,124.35,124.37,124.31,124.33,17965.0,113.2969,113.3151,113.2604,113.2786,17965.0
2017-02-13 13:35:00,124.34,124.35,124.26,124.26,7699.0,113.2878,113.2969,113.2149,113.2149,7699.0
2017-02-13 13:40:00,124.26,124.32,124.26,124.32,3333.0,113.2149,113.2695,113.2149,113.2695,3333.0
2017-02-13 13:45:00,124.34,124.37,124.32,124.35,4699.0,113.2878,113.3151,113.2695,113.2969,4699.0
2017-02-13 13:50:00,124.36,124.45,124.36,124.43,23303.0,113.306,113.388,113.306,113.3698,23303.0
2017-02-13 13:55:00,124.43,124.46,124.41,124.43,9630.0,113.3698,113.3971,113.3515,113.3698,9630.0
2017-02-13 14:00:00,124.46,124.5,124.44,124.48,23684.0,113.3971,113.4335,113.3789,113.4153,23684.0
2017-02-13 14:05:00,124.5,124.58,124.48,124.58,16958.0,113.4335,113.5064,113.4153,113.5064,16958.0
2017-02-13 14:10:00,124.57,124.61,124.55,124.59,10021.0,113.4973,113.5338,113.4791,113.5155,10021.0
2017-02-13 14:15:00,124.62,124.64,124.6,124.62,4813.0,113.5429,113.5611,113.5246,113.5429,4813.0
2017-02-13 14:20:00,124.62,124.64,124.6,124.63,7576.0,113.5429,113.5611,113.5246,113.552,7576.0
2017-02-13 14:25:00,124.64,124.76,124.64,124.73,11792.0,113.5611,113.6704,113.5611,113.6431,11792.0
2017-02-13 14:30:00,124.73,124.75,124.56,124.56,20156.0,113.6431,113.6613,113.4882,113.4882,20156.0
2017-02-13 14:35:00,124.54,124.54,124.39,124.39,6933.0,113.47,113.47,113.3333,113.3333,6933.0
2017-02-13 14:40:00,124.39,124.43,124.34,124.38,12100.0,113.3333,113.3698,113.2878,113.3242,12100.0
2017-02-13 14:45:00,124.38,124.43,124.36,124.38,3600.0,113.3242,113.3698,113.306,113.3242,3600.0
2017-02-13 14:50:00,124.38,124.42,124.35,124.36,3831.0,113.3242,113.3606,113.2969,113.306,3831.0
2017-02-13 14:55:00,124.37,124.41,124.35,124.37,6571.0,113.3151,113.3515,113.2969,113.3151,6571.0
2017-02-13 15:00:00,124.38,124.38,124.31,124.35,9205.0,113.3242,113.3242,113.2604,113.2969,9205.0
2017-02-13 15:05:00,124.35,124.46,124.35,124.44,12790.0,113.2969,113.3971,113.2969,113.3789,12790.0
2017-02-13 15:10:00,124.44,124.46,124.43,124.46,4534.0,113.3789,113.3971,113.3698,113.3971,4534.0
2017-02-13 15:15:00,124.45,124.45,124.38,124.38,5394.0,113.388,113.388,113.3242,113.3242,5394.0
2017-02-13 15:20:00,124.38,124.38,124.3,124.32,6608.0,113.3242,113.3242,113.2513,113.2695,6608.0
2017-02-13 15:25:00,124.33,124.46,124.33,124.46,6889.0,113.2786,113.3971,113.2786,113.3971,6889.0
2017-02-13 15:30:00,124.43,124.43,124.36,124.38,4806.0,113.3698,113.3698,113.306,113.3242,4806.0
2017-02-13 15:35:00,124.39,124.41,124.38,124.4,9300.0,113.3333,113.3515,113.3242,113.3424,9300.0
2017-02-13 15:40:00,124.4,124.42,124.38,124.41,12401.0,113.3424,113.3606,113.3242,113.3515,12401.0
2017-02-13 15:45:00,124.4,124.4,124.31,124.33,21319.0,113.3424,113.3424,113.2604,113.2786,21319.0
2017-02-13 15:50:00,124.32,124.35,124.3,124.31,17677.0,113.2695,113.2969,113.2513,113.2604,17677.0
2017-02-13 15:55:00,124.3,124.35,124.3,124.33,52335.0,113.2513,113.2969,113.2513,113.2786,52335.0
2017-02-14 09:30:00,124.43,124.81,123.84,124.81,33329.0,113.3698,113.716,112.8322,113.716,33329.0
2017-02-14 09:35:00,124.73,124.9,124.62,124.7,12191.0,113.6431,113.798,113.5429,113.6158,12191.0
2017-02-14 09:40:00,124.7,124.81,124.54,124.8,16776.0,113.6158,113.716,113.47,113.7069,16776.0
2017-02-14 09:45:00,124.68,125.2,124.68,125.06,20222.0,113.5975,114.0713,113.5975,113.9438,20222.0
2017-02-14 09:50:00,125.07,125.18,125.01,125.14,9296.0,113.9529,114.0531,113.8982,114.0166,9296.0
2017-02-14 09:55:00,125.15,125.29,125.02,125.05,13234.0,114.0258,114.1533,113.9073,113.9346,13234.0
2017-02-14 10:00:00,125.03,125.04,124.47,124.47,7200.0,113.9164,113.9255,113.4062,113.4062,7200.0
2017-02-14 10:05:00,124.55,124.55,124.33,124.39,8608.0,113.4791,113.4791,113.2786,113.3333,8608.0
2017-02-14 10:10:00,124.42,124.7,124.39,124.7,7364.0,113.3606,113.6158,113.3333,113.6158,7364.0
2017-02-14 10:15:00,124.71,124.71,124.55,124.55,4084.0,113.6249,113.6249,113.4791,113.4791,4084.0
2017-02-14 10:20:00,124.55,124.66,124.51,124.55,5633.0,113.4791,113.5793,113.4426,113.4791,5633.0
2017-02-14 10:25:00,124.54,124.66,124.5,124.57,4449.0,113.47,113.5793,113.4335,113.4973,4449.0
2017-02-14 10:30:00,124.56,124.59,124.5,124.59,7520.0,113.4882,113.5155,113.4335,113.5155,7520.0
2017-02-14 10:35:00,124.57,124.61,124.52,124.55,10426.0,113.4973,113.5338,113.4518,113.4791,10426.0
2017-02-14 10:40:00,124.56,124.6,124.5,124.56,22474.0,113.4882,113.5246,113.4335,113.4882,22474.0
2017-02-14 10:45:00,124.54,124.69,124.54,124.63,11120.0,113.47,113.6066,113.47,113.552,11120.0
2017-02-14 10:50:00,124.64,124.76,124.62,124.75,3084.0,113.5611,113.6704,113.5429,113.6613,3084.0
2017-02-14 10:55:00,124.77,124.88,124.75,124.85,5283.0,113.6795,113.7798,113.6613,113.7524,5283.0
2017-02-14 11:00:00,124.87,124.88,124.53,124.63,13429.0,113.7706,113.7798,113.4609,113.552,13429.0
2017-02-14 11:05:00,124.6,124.61,124.4,124.47,8751.0,113.5246,113.5338,113.3424,113.4062,8751.0
2017-02-14 11:10:00,124.47,124.59,124.47,124.57,4982.0,113.4062,113.5155,113.4062,113.4973,4982.0
2017-02-14 11:15:00,124.53,124.53,124.38,124.4,3866.0,113.4609,113.4609,113.3242,113.3424,3866.0
2017-02-14 11:20:00,124.39,124.39,124.27,124.39,6416.0,113.3333,113.3333,113.224,113.3333,6416.0
2017-02-14 11:25:00,124.41,124.41,124.31,124.34,6875.0,113.3515,113.3515,113.2604,113.2878,6875.0
2017-02-14 11:30:00,124.33,124.35,124.3,124.3,5763.0,113.2786,113.2969,113.2513,113.2513,5763.0
2017-02-14 11:35:00,124.34,124.34,124.22,124.26,5523.0,113.2878,113.2878,113.1784,113.2149,5523.0
2017-02-14 11:40:00,124.27,124.33,124.27,124.31,2581.0,113.224,113.2786,113.224,113.2604,2581.0
2017-02-14 11:45:00,124.36,124.4,124.32,124.4,3914.0,113.306,113.3424,113.2695,113.3424,3914.0
2017-02-14 11:50:00,124.4,124.48,124.4,124.48,7628.0,113.3424,113.4153,113.3424,113.4153,7628.0
2017-02-14 11:55:00,124.47,124.48,124.45,124.45,6060.0,113.4062,113.4153,113.388,113.388,6060.0
2017-02-14 12:00:00,124.46,124.46,124.32,124.34,9335.0,113.3971,113.3971,113.2695,113.2878,9335.0
2017-02-14 12:05:00,124.35,124.37,124.28,124.29,11754.0,113.2969,113.3151,113.2331,113.2422,11754.0
2017-02-14 12:10:00,124.3,124.41,124.28,124.41,3320.0,113.2513,113.3515,113.2331,113.3515,3320.0
2017-02-14 12:15:00,124.44,124.44,124.39,124.42,4360.0,113.3789,113.3789,113.3333,113.3606,4360.0
2017-02-14 12:20:00,124.39,124.43,124.38,124.4,11523.0,113.3333,113.3698,113.3242,113.3424,11523.0
2017-02-14 12:25:00,124.4,124.42,124.39,124.41,6675.0,113.3424,113.3606,113.3333,113.3515,6675.0
2017-02-14 12:30:00,124.4,124.48,124.39,124.46,8333.0,113.3424,113.4153,113.3333,113.3971,8333.0
2017-02-14 12:35:00,124.45,124.47,124.43,124.44,7772.0,113.388,113.4062,113.3698,113.3789,7772.0
2017-02-14 12:40:00,124.42,124.55,124.42,124.55,6245.0,113.3606,113.4791,113.3606,113.4791,6245.0
2017-02-14 12:45:00,124.56,124.61,124.52,124.55,9495.0,113.4882,113.5338,113.4518,113.4791,9495.0
2017-02-14 12:50:00,124.57,124.7,124.57,124.64,4206.0,113.4973,113.6158,113.4973,113.5611,4206.0
2017-02-14 12:55:00,124.66,124.68,124.62,124.65,8547.0,113.5793,113.5975,113.5429,113.5702,8547.0
2017-02-14 13:00:00,124.63,124.63,124.5,124.51,9444.0,113.552,113.552,113.4335,113.4426,9444.0
2017-02-14 13:05:00,124.51,124.58,124.5,124.53,10592.0,113.4426,113.5064,113.4335,113.4609,10592.0
2017-02-14 13:10:00,124.54,124.61,124.54,124.57,3500.0,113.47,113.5338,113.47,113.4973,3500.0
2017-02-14 13:15:00,124.57,124.59,124.55,124.56,2600.0,113.4973,113.5155,113.4791,113.4882,2600.0
2017-02-14 13:20:00,124.55,124.62,124.54,124.61,5930.0,113.4791,113.5429,113.47,113.5338,5930.0
2017-02-14 13:25:00,124.64,124.67,124.62,124.67,5085.0,113.5611,113.5884,113.5429,113.5884,5085.0
2017-02-14 13:30:00,124.66,124.7,124.66,124.68,2245.0,113.5793,113.6158,113.5793,113.5975,2245.0
2017-02-14 13:35:00,124.69,124.79,124.66,124.79,1947.0,113.6066,113.6978,113.5793,113.6978,1947.0
2017-02-14 13:40:00,124.76,124.79,124.74,124.75,5443.0,113.6704,113.6978,113.6522,113.6613,5443.0
2017-02-14 13:45:00,124.76,124.81,124.76,124.77,3200.0,113.6704,113.716,113.6704,113.6795,3200.0
2017-02-14 13:50:00,124.8,124.8,124.73,124.77,5872.0,113.7069,113.7069,113.6431,113.6795,5872.0
2017-02-14 13:55:00,124.81,124.83,124.79,124.82,2355.0,113.716,113.7342,113.6978,113.7251,2355.0
2017-02-14 14:00:00,124.82,124.85,124.79,124.85,7441.0,113.7251,113.7524,113.6978,113.7524,7441.0
2017-02-14 14:05:00,124.82,125.1,124.81,125.1,9087.0,113.7251,113.9802,113.716,113.9802,9087.0
2017-02-14 14:10:00,125.09,125.09,125.04,125.06,12164.0,113.9711,113.9711,113.9255,113.9438,12164.0
2017-02-14 14:15:00,125.06,125.11,125.06,125.1,7732.0,113.9438,113.9893,113.9438,113.9802,7732.0
2017-02-14 14:20:00,125.09,125.18,125.06,125.18,9812.0,113.9711,114.0531,113.9438,114.0531,9812.0
2017-02-14 14:25:00,125.17,125.26,125.17,125.19,18692.0,114.044,114.126,114.044,114.0622,18692.0
2017-02-14 14:30:00,125.2,125.29,125.18,125.27,18274.0,114.0713,114.1533,114.0531,114.1351,18274.0
2017-02-14 14:35:00,125.25,125.26,125.22,125.22,10679.0,114.1169,114.126,114.0895,114.0895,10679.0
2017-02-14 14:40:00,125.22,125.3,125.21,125.28,12903.0,114.0895,114.1624,114.0804,114.1442,12903.0
2017-02-14 14:45:00,125.27,125.29,125.24,125.28,10555.0,114.1351,114.1533,114.1078,114.1442,10555.0
2017-02-14 14:50:00,125.28,125.29,125.19,125.2,14065.0,114.1442,114.1533,114.0622,114.0713,14065.0
2017-02-14 14:55:00,125.19,125.31,125.19,125.3,13336.0,114.0622,114.1715,114.0622,114.1624,13336.0
2017-02-14 15:00:00,125.28,125.36,125.28,125.3,17479.0,114.1442,114.2171,114.1442,114.1624,17479.0
2017-02-14 15:05:00,125.3,125.32,125.29,125.3,19023.0,114.1624,114.1806,114.1533,114.1624,19023.0
2017-02-14 15:10:00,125.3,125.37,125.29,125.37,13953.0,114.1624,114.2262,114.1533,114.2262,13953.0
2017-02-14 15:15:00,125.38,125.49,125.38,125.48,35745.0,114.2353,114.3355,114.2353,114.3264,35745.0
2017-02-14 15:20:00,125.49,125.51,125.44,125.45,12151.0,114.3355,114.3538,114.29,114.2991,12151.0
2017-02-14 15:25:00,125.45,125.45,125.35,125.39,12198.0,114.2991,114.2991,114.208,114.2444,12198.0
2017-02-14 15:30:00,125.38,125.38,125.2,125.21,12054.0,114.2353,114.2353,114.0713,114.0804,12054.0
2017-02-14 15:35:00,125.21,125.27,125.2,125.27,18353.0,114.0804,114.1351,114.0713,114.1351,18353.0
2017-02-14 15:40:00,125.27,125.27,125.21,125.22,15745.0,114.1351,114.1351,114.0804,114.0895,15745.0
2017-02-14 15:45:00,125.22,125.24,125.2,125.24,35017.0,114.0895,114.1078,114.0713,114.1078,35017.0
2017-02-14 15:50:00,125.25,125.31,125.22,125.28,22863.0,114.1169,114.1715,114.0895,114.1442,22863.0
2017-02-14 15:55:00,125.28,125.28,125.17,125.26,48894.0,114.1442,114.1442,114.044,114.126,48894.0
2017-02-15 09:30:00,124.7,125.25,124.6,124.94,21194.0,113.6158,114.1169,113.5246,113.8344,21194.0
2017-02-15 09:35:00,124.86,125.2,124.83,125.08,9085.0,113.7615,114.0713,113.7342,113.962,9085.0
2017-02-15 09:40:00,125.08,125.31,125.08,125.24,3741.0,113.962,114.1715,113.962,114.1078,3741.0
2017-02-15 09:45:00,125.17,125.36,125.04,125.06,8000.0,114.044,114.2171,113.9255,113.9438,8000.0
2017-02-15 09:50:00,125.11,125.11,124.93,125.01,5948.0,113.9893,113.9893,113.8253,113.8982,5948.0
2017-02-15 09:55:00,125.05,125.26,125.0,125.26,5339.0,113.9346,114.126,113.8891,114.126,5339.0
2017-02-15 10:00:00,125.27,125.27,125.14,125.25,5750.0,114.1351,114.1351,114.0166,114.1169,5750.0
2017-02-15 10:05:00,125.25,125.27,125.06,125.12,8674.0,114.1169,114.1351,113.9438,113.9984,8674.0
2017-02-15 10:10:00,125.12,125.23,125.09,125.12,5536.0,113.9984,114.0986,113.9711,113.9984,5536.0
2017-02-15 10:15:00,125.11,125.21,125.06,125.21,4951.0,113.9893,114.0804,113.9438,114.0804,4951.0
2017-02-15 10:20:00,125.21,125.4,125.21,125.4,3500.0,114.0804,114.2535,114.0804,114.2535,3500.0
2017-02-15 10:25:00,125.4,125.4,125.29,125.3,8011.0,114.2535,114.2535,114.1533,114.1624,8011.0
2017-02-15 10:30:00,125.29,125.32,125.19,125.19,5686.0,114.1533,114.1806,114.0622,114.0622,5686.0
2017-02-15 10:35:00,125.19,125.19,124.98,125.03,6577.0,114.0622,114.0622,113.8709,113.9164,6577.0
2017-02-15 10:40:00,125.06,125.07,125.0,125.03,5421.0,113.9438,113.9529,113.8891,113.9164,5421.0
2017-02-15 10:45:00,125.05,125.06,124.92,124.95,8300.0,113.9346,113.9438,113.8162,113.8435,8300.0
2017-02-15 10:50:00,124.93,124.99,124.93,124.96,5077.0,113.8253,113.88,113.8253,113.8526,5077.0
2017-02-15 10:55:00,124.96,124.99,124.92,124.97,5283.0,113.8526,113.88,113.8162,113.8618,5283.0
2017-02-15 11:00:00,124.98,125.05,124.97,125.04,4977.0,113.8709,113.9346,113.8618,113.9255,4977.0
2017-02-15 11:05:00,125.05,125.09,125.02,125.09,6897.0,113.9346,113.9711,113.9073,113.9711,6897.0
2017-02-15 11:10:00,125.1,125.26,125.1,125.26,4968.0,113.9802,114.126,113.9802,114.126,4968.0
2017-02-15 11:15:00,125.25,125.43,125.25,125.38,6200.0,114.1169,114.2809,114.1169,114.2353,6200.0
2017-02-15 11:20:00,125.38,125.4,125.28,125.28,4610.0,114.2353,114.2535,114.1442,114.1442,4610.0
2017-02-15 11:25:00,125.3,125.3,125.19,125.19,8553.0,114.1624,114.1624,114.0622,114.0622,8553.0
2017-02-15 11:30:00,125.21,125.23,125.16,125.21,4234.0,114.0804,114.0986,114.0349,114.0804,4234.0
2017-02-15 11:35:00,125.24,125.24,125.11,125.14,5255.0,114.1078,114.1078,113.9893,114.0166,5255.0
2017-02-15 11:40:00,125.12,125.15,125.04,125.05,5897.0,113.9984,114.0258,113.9255,113.9346,5897.0
2017-02-15 11:45:00,125.03,125.08,125.02,125.07,2553.0,113.9164,113.962,113.9073,113.9529,2553.0
2017-02-15 11:50:00,125.05,125.06,124.94,125.0,25918.0,113.9346,113.9438,113.8344,113.8891,25918.0
2017-02-15 11:55:00,125.01,125.08,124.99,125.05,3114.0,113.8982,113.962,113.88,113.9346,3114.0
2017-02-15 12:00:00,125.07,125.17,125.04,125.17,6338.0,113.9529,114.044,113.9255,114.044,6338.0
2017-02-15 12:05:00,125.17,125.17,125.1,125.13,2924.0,114.044,114.044,113.9802,114.0075,2924.0
2017-02-15 12:10:00,125.14,125.21,125.01,125.07,20015.0,114.0166,114.0804,113.8982,113.9529,20015.0
2017-02-15 12:15:00,125.05,125.06,125.01,125.04,3396.0,113.9346,113.9438,113.8982,113.9255,3396.0
2017-02-15 12:20:00,125.08,125.1,125.06,125.1,3616.0,113.962,113.9802,113.9438,113.9802,3616.0
2017-02-15 12:25:00,125.09,125.25,125.09,125.25,2618.0,113.9711,114.1169,113.9711,114.1169,2618.0
2017-02-15 12:30:00,125.22,125.31,125.19,125.29,2369.0,114.0895,114.1715,114.0622,114.1533,2369.0
2017-02-15 12:35:00,125.31,125.4,125.31,125.33,3751.0,114.1715,114.2535,114.1715,114.1898,3751.0
2017-02-15 12:40:00,125.32,125.35,125.3,125.32,3500.0,114.1806,114.208,114.1624,114.1806,3500.0
2017-02-15 12:45:00,125.33,125.33,125.21,125.21,27880.0,114.1898,114.1898,114.0804,114.0804,27880.0
2017-02-15 12:50:00,125.2,125.27,125.19,125.22,2800.0,114.0713,114.1351,114.0622,114.0895,2800.0
2017-02-15 12:55:00,125.24,125.24,125.2,125.22,3306.0,114.1078,114.1078,114.0713,114.0895,3306.0
2017-02-15 13:00:00,125.21,125.34,125.21,125.29,5624.0,114.0804,114.1989,114.0804,114.1533,5624.0
2017-02-15 13:05:00,125.3,125.42,125.29,125.36,3041.0,114.1624,114.2718,114.1533,114.2171,3041.0
2017-02-15 13:10:00,125.36,125.39,125.25,125.27,5476.0,114.2171,114.2444,114.1169,114.1351,5476.0
2017-02-15 13:15:00,125.26,125.34,125.26,125.34,1904.0,114.126,114.1989,114.126,114.1989,1904.0
2017-02-15 13:20:00,125.3,125.39,125.3,125.39,4622.0,114.1624,114.2444,114.1624,114.2444,4622.0
2017-02-15 13:25:00,125.37,125.38,125.33,125.36,4913.0,114.2262,114.2353,114.1898,114.2171,4913.0
2017-02-15 13:30:00,125.35,125.36,125.32,125.35,6866.0,114.208,114.2171,114.1806,114.208,6866.0
2017-02-15 13:35:00,125.35,125.35,125.31,125.33,1501.0,114.208,114.208,114.1715,114.1898,1501.0
2017-02-15 13:40:00,125.33,125.39,125.33,125.38,4700.0,114.1898,114.2444,114.1898,114.2353,4700.0
2017-02-15 13:45:00,125.36,125.44,125.35,125.43,7830.0,114.2171,114.29,114.208,114.2809,7830.0
2017-02-15 13:50:00,125.44,125.51,125.4,125.5,6007.0,114.29,114.3538,114.2535,114.3446,6007.0
2017-02-15 13:55:00,125.5,125.51,125.39,125.39,6264.0,114.3446,114.3538,114.2444,114.2444,6264.0
2017-02-15 14:00:00,125.39,125.58,125.39,125.58,6741.0,114.2444,114.4175,114.2444,114.4175,6741.0
2017-02-15 14:05:00,125.53,125.56,125.5,125.52,4050.0,114.372,114.3993,114.3446,114.3629,4050.0
2017-02-15 14:10:00,125.52,125.61,125.52,125.59,4500.0,114.3629,114.4449,114.3629,114.4266,4500.0
2017-02-15 14:15:00,125.6,125.71,125.6,125.71,9672.0,114.4358,114.536,114.4358,114.536,9672.0
2017-02-15 14:20:00,125.69,125.76,125.67,125.75,5301.0,114.5178,114.5815,114.4995,114.5724,5301.0
2017-02-15 14:25:00,125.72,125.77,125.6,125.7,11259.0,114.5451,114.5906,114.4358,114.5269,11259.0
2017-02-15 14:30:00,125.71,125.78,125.7,125.73,4917.0,114.536,114.5998,114.5269,114.5542,4917.0
2017-02-15 14:35:00,125.74,125.83,125.72,125.76,7219.0,114.5633,114.6453,114.5451,114.5815,7219.0
2017-02-15 14:40:00,125.74,125.8,125.72,125.75,4903.0,114.5633,114.618,114.5451,114.5724,4903.0
2017-02-15 14:45:00,125.74,125.86,125.74,125.8,7083.0,114.5633,114.6726,114.5633,114.618,7083.0
2017-02-15 14:50:00,125.81,125.85,125.8,125.81,9728.0,114.6271,114.6635,114.618,114.6271,9728.0
2017-02-15 14:55:00,125.8,125.8,125.68,125.71,11064.0,114.618,114.618,114.5086,114.536,11064.0
2017-02-15 15:00:00,125.72,125.8,125.7,125.77,9363.0,114.5451,114.618,114.5269,114.5906,9363.0
2017-02-15 15:05:00,125.76,125.83,125.75,125.76,8087.0,114.5815,114.6453,114.5724,114.5815,8087.0
2017-02-15 15:10:00,125.77,125.86,125.77,125.86,12555.0,114.5906,114.6726,114.5906,114.6726,12555.0
2017-02-15 15:15:00,125.89,125.97,125.83,125.89,10878.0,114.7,114.7729,114.6453,114.7,10878.0
2017-02-15 15:20:00,125.9,125.98,125.87,125.91,7850.0,114.7091,114.782,114.6818,114.7182,7850.0
2017-02-15 15:25:00,125.91,125.91,125.75,125.8,26860.0,114.7182,114.7182,114.5724,114.618,26860.0
2017-02-15 15:30:00,125.82,125.86,125.72,125.74,9981.0,114.6362,114.6726,114.5451,114.5633,9981.0
2017-02-15 15:35:00,125.75,125.78,125.7,125.71,11280.0,114.5724,114.5998,114.5269,114.536,11280.0
2017-02-15 15:40:00,125.71,125.84,125.71,125.76,18484.0,114.536,114.6544,114.536,114.5815,18484.0
2017-02-15 15:45:00,125.77,125.8,125.71,125.72,20977.0,114.5906,114.618,114.536,114.5451,20977.0
2017-02-15 15:50:00,125.73,125.74,125.69,125.71,19829.0,114.5542,114.5633,114.5178,114.536,19829.0
2017-02-15 15:55:00,125.72,125.76,125.68,125.75,56623.0,114.5451,114.5815,114.5086,114.5724,56623.0
2017-02-16 09:30:00,125.59,125.66,125.48,125.49,13796.0,114.4266,114.4904,114.3264,114.3355,13796.0
2017-02-16 09:35:00,125.38,125.6,125.16,125.16,10207.0,114.2353,114.4358,114.0349,114.0349,10207.0
2017-02-16 09:40:00,125.16,125.21,125.08,125.13,7737.0,114.0349,114.0804,113.962,114.0075,7737.0
2017-02-16 09:45:00,125.06,125.16,124.93,125.12,4223.0,113.9438,114.0349,113.8253,113.9984,4223.0
2017-02-16 09:50:00,125.12,125.12,124.89,125.04,3601.0,113.9984,113.9984,113.7889,113.9255,3601.0
2017-02-16 09:55:00,125.05,125.34,125.05,125.34,5469.0,113.9346,114.1989,113.9346,114.1989,5469.0
2017-02-16 10:00:00,125.31,125.46,125.29,125.35,12652.0,114.1715,114.3082,114.1533,114.208,12652.0
2017-02-16 10:05:00,125.33,125.37,125.22,125.23,12503.0,114.1898,114.2262,114.0895,114.0986,12503.0
2017-02-16 10:10:00,125.2,125.34,125.13,125.27,6400.0,114.0713,114.1989,114.0075,114.1351,6400.0
2017-02-16 10:15:00,125.33,125.33,125.2,125.23,2005.0,114.1898,114.1898,114.0713,114.0986,2005.0
2017-02-16 10:20:00,125.26,125.54,125.23,125.5,6089.0,114.126,114.3811,114.0986,114.3446,6089.0
2017-02-16 10:25:00,125.51,125.59,125.43,125.48,5228.0,114.3538,114.4266,114.2809,114.3264,5228.0
2017-02-16 10:30:00,125.5,125.51,125.34,125.42,6076.0,114.3446,114.3538,114.1989,114.2718,6076.0
2017-02-16 10:35:00,125.39,125.46,125.31,125.41,8829.0,114.2444,114.3082,114.1715,114.2626,8829.0
2017-02-16 10:40:00,125.42,125.46,125.3,125.44,4227.0,114.2718,114.3082,114.1624,114.29,4227.0
2017-02-16 10:45:00,125.42,125.42,125.25,125.25,2500.0,114.2718,114.2718,114.1169,114.1169,2500.0
2017-02-16 10:50:00,125.24,125.29,124.95,125.04,10461.0,114.1078,114.1533,113.8435,113.9255,10461.0
2017-02-16 10:55:00,125.02,125.19,125.01,125.17,7630.0,113.9073,114.0622,113.8982,114.044,7630.0
2017-02-16 11:00:00,125.13,125.16,124.98,125.06,7830.0,114.0075,114.0349,113.8709,113.9438,7830.0
2017-02-16 11:05:00,125.07,125.07,124.94,125.0,9779.0,113.9529,113.9529,113.8344,113.8891,9779.0
2017-02-16 11:10:00,125.03,125.1,124.97,124.98,9268.0,113.9164,113.9802,113.8618,113.8709,9268.0
2017-02-16 11:15:00,124.97,125.24,124.96,125.24,12292.0,113.8618,114.1078,113.8526,114.1078,12292.0
2017-02-16 11:20:00,125.23,125.29,125.22,125.24,3916.0,114.0986,114.1533,114.0895,114.1078,3916.0
2017-02-16 11:25:00,125.22,125.28,125.18,125.22,6324.0,114.0895,114.1442,114.0531,114.0895,6324.0
2017-02-16 11:30:00,125.23,125.26,125.14,125.14,3890.0,114.0986,114.126,114.0166,114.0166,3890.0
2017-02-16 11:35:00,125.2,125.2,125.02,125.06,4290.0,114.0713,114.0713,113.9073,113.9438,4290.0
2017-02-16 11:40:00,125.07,125.22,125.06,125.16,14736.0,113.9529,114.0895,113.9438,114.0349,14736.0
2017-02-16 11:45:00,125.13,125.21,125.09,125.21,5956.0,114.0075,114.0804,113.9711,114.0804,5956.0
2017-02-16 11:50:00,125.24,125.39,125.21,125.39,6011.0,114.1078,114.2444,114.0804,114.2444,6011.0
2017-02-16 11:55:00,125.39,125.45,125.25,125.45,4635.0,114.2444,114.2991,114.1169,114.2991,4635.0
2017-02-16 12:00:00,125.46,125.46,125.33,125.4,3173.0,114.3082,114.3082,114.1898,114.2535,3173.0
2017-02-16 12:05:00,125.39,125.44,125.31,125.35,3326.0,114.2444,114.29,114.1715,114.208,3326.0
2017-02-16 12:10:00,125.33,125.43,125.33,125.43,8512.0,114.1898,114.2809,114.1898,114.2809,8512.0
2017-02-16 12:15:00,125.42,125.51,125.42,125.51,2500.0,114.2718,114.3538,114.2718,114.3538,2500.0
2017-02-16 12:20:00,125.52,125.59,125.49,125.52,4367.0,114.3629,114.4266,114.3355,114.3629,4367.0
2017-02-16 12:25:00,125.49,125.58,125.48,125.58,2200.0,114.3355,114.4175,114.3264,114.4175,2200.0
2017-02-16 12:30:00,125.61,125.67,125.61,125.67,1525.0,114.4449,114.4995,114.4449,114.4995,1525.0
2017-02-16 12:35:00,125.64,125.66,125.6,125.66,4707.0,114.4722,114.4904,114.4358,114.4904,4707.0
2017-02-16 12:40:00,125.62,125.63,125.53,125.57,4600.0,114.454,114.4631,114.372,114.4084,4600.0
2017-02-16 12:45:00,125.54,125.61,125.54,125.59,5275.0,114.3811,114.4449,114.3811,114.4266,5275.0
2017-02-16 12:50:00,125.59,125.64,125.55,125.55,3005.0,114.4266,114.4722,114.3902,114.3902,3005.0
2017-02-16 12:55:00,125.53,125.56,125.45,125.48,3188.0,114.372,114.3993,114.2991,114.3264,3188.0
2017-02-16 13:00:00,125.45,125.45,125.36,125.39,5785.0,114.2991,114.2991,114.2171,114.2444,5785.0
2017-02-16 13:05:00,125.39,125.47,125.37,125.45,5600.0,114.2444,114.3173,114.2262,114.2991,5600.0
2017-02-16 13:10:00,125.46,125.49,125.37,125.37,3874.0,114.3082,114.3355,114.2262,114.2262,3874.0
2017-02-16 13:15:00,125.39,125.42,125.35,125.4,4165.0,114.2444,114.2718,114.208,114.2535,4165.0
2017-02-16 13:20:00,125.4,125.41,125.35,125.36,9250.0,114.2535,114.2626,114.208,114.2171,9250.0
2017-02-16 13:25:00,125.36,125.38,125.33,125.34,7659.0,114.2171,114.2353,114.1898,114.1989,7659.0
2017-02-16 13:30:00,125.35,125.35,125.27,125.27,6325.0,114.208,114.208,114.1351,114.1351,6325.0
2017-02-16 13:35:00,125.29,125.38,125.29,125.38,11511.0,114.1533,114.2353,114.1533,114.2353,11511.0
2017-02-16 13:40:00,125.41,125.41,125.32,125.34,8111.0,114.2626,114.2626,114.1806,114.1989,8111.0
2017-02-16 13:45:00,125.35,125.36,125.26,125.36,5440.0,114.208,114.2171,114.126,114.2171,5440.0
2017-02-16 13:50:00,125.34,125.35,125.25,125.3,4400.0,114.1989,114.208,114.1169,114.1624,4400.0
2017-02-16 13:55:00,125.32,125.34,125.28,125.33,4419.0,114.1806,114.1989,114.1442,114.1898,4419.0
2017-02-16 14:00:00,125.32,125.34,125.28,125.32,6570.0,114.1806,114.1989,114.1442,114.1806,6570.0
2017-02-16 14:05:00,125.33,125.37,125.31,125.36,4570.0,114.1898,114.2262,114.1715,114.2171,4570.0
2017-02-16 14:10:00,125.37,125.41,125.35,125.4,8413.0,114.2262,114.2626,114.208,114.2535,8413.0
2017-02-16 14:15:00,125.38,125.41,125.32,125.34,5828.0,114.2353,114.2626,114.1806,114.1989,5828.0
2017-02-16 14:20:00,125.34,125.35,125.21,125.24,6460.0,114.1989,114.208,114.0804,114.1078,6460.0
2017-02-16 14:25:00,125.25,125.3,125.2,125.3,3526.0,114.1169,114.1624,114.0713,114.1624,3526.0
2017-02-16 14:30:00,125.29,125.31,125.2,125.31,4844.0,114.1533,114.1715,114.0713,114.1715,4844.0
2017-02-16 14:35:00,125.29,125.29,125.21,125.27,4925.0,114.1533,114.1533,114.0804,114.1351,4925.0
2017-02-16 14:40:00,125.28,125.37,125.27,125.35,5300.0,114.1442,114.2262,114.1351,114.208,5300.0
2017-02-16 14:45:00,125.37,125.39,125.32,125.33,6108.0,114.2262,114.2444,114.1806,114.1898,6108.0
2017-02-16 14:50:00,125.32,125.37,125.28,125.36,6323.0,114.1806,114.2262,114.1442,114.2171,6323.0
2017-02-16 14:55:00,125.38,125.42,125.36,125.4,16300.0,114.2353,114.2718,114.2171,114.2535,16300.0
2017-02-16 15:00:00,125.41,125.45,125.38,125.45,24625.0,114.2626,114.2991,114.2353,114.2991,24625.0
2017-02-16 15:05:00,125.44,125.48,125.38,125.45,19993.0,114.29,114.3264,114.2353,114.2991,19993.0
2017-02-16 15:10:00,125.45,125.55,125.38,125.55,14562.0,114.2991,114.3902,114.2353,114.3902,14562.0
2017-02-16 15:15:00,125.55,125.59,125.51,125.51,13182.0,114.3902,114.4266,114.3538,114.3538,13182.0
2017-02-16 15:20:00,125.54,125.55,125.48,125.48,6915.0,114.3811,114.3902,114.3264,114.3264,6915.0
2017-02-16 15:25:00,125.49,125.5,125.43,125.44,10624.0,114.3355,114.3446,114.2809,114.29,10624.0
2017-02-16 15:30:00,125.45,125.62,125.45,125.59,11333.0,114.2991,114.454,114.2991,114.4266,11333.0
2017-02-16 15:35:00,125.59,125.69,125.59,125.68,11480.0,114.4266,114.5178,114.4266,114.5086,11480.0
2017-02-16 15:40:00,125.69,125.72,125.65,125.72,9345.0,114.5178,114.5451,114.4813,114.5451,9345.0
2017-02-16 15:45:00,125.71,125.71,125.65,125.66,16026.0,114.536,114.536,114.4813,114.4904,16026.0
2017-02-16 15:50:00,125.67,125.74,125.67,125.74,16520.0,114.4995,114.5633,114.4995,114.5633,16520.0
2017-02-16 15:55:00,125.73,125.77,125.69,125.76,33258.0,114.5542,114.5906,114.5178,114.5815,33258.0
2017-02-17 09:30:00,125.65,125.65,125.12,125.22,84585.0,114.4813,114.4813,113.9984,114.0895,84585.0
2017-02-17 09:35:00,125.14,125.75,125.14,125.71,5202.0,114.0166,114.5724,114.0166,114.536,5202.0
2017-02-17 09:40:00,125.73,125.91,125.73,125.85,4400.0,114.5542,114.7182,114.5542,114.6635,4400.0
2017-02-17 09:45:00,125.97,126.14,125.97,126.03,11387.0,114.7729,114.9278,114.7729,114.8275,11387.0
2017-02-17 09:50:00,125.96,126.01,125.85,125.85,22414.0,114.7638,114.8093,114.6635,114.6635,22414.0
2017-02-17 09:55:00,125.85,126.1,125.83,126.1,5000.0,114.6635,114.8913,114.6453,114.8913,5000.0
2017-02-17 10:00:00,126.09,126.1,125.99,126.07,5800.0,114.8822,114.8913,114.7911,114.864,5800.0
2017-02-17 10:05:00,126.14,126.16,126.0,126.12,3601.0,114.9278,114.946,114.8002,114.9095,3601.0
2017-02-17 10:10:00,126.09,126.18,126.08,126.14,5772.0,114.8822,114.9642,114.8731,114.9278,5772.0
2017-02-17 10:15:00,126.17,126.17,126.08,126.16,5638.0,114.9551,114.9551,114.8731,114.946,5638.0
2017-02-17 10:20:00,126.1,126.19,126.1,126.16,2000.0,114.8913,114.9733,114.8913,114.946,2000.0
2017-02-17 10:25:00,126.18,126.22,126.05,126.06,6900.0,114.9642,115.0006,114.8458,114.8549,6900.0
2017-02-17 10:30:00,126.03,126.04,125.9,125.91,3427.0,114.8275,114.8366,114.7091,114.7182,3427.0
2017-02-17 10:35:00,125.89,126.05,125.89,126.05,3057.0,114.7,114.8458,114.7,114.8458,3057.0
2017-02-17 10:40:00,126.08,126.08,125.92,125.94,4923.0,114.8731,114.8731,114.7273,114.7455,4923.0
2017-02-17 10:45:00,125.95,126.05,125.91,125.91,3401.0,114.7546,114.8458,114.7182,114.7182,3401.0
2017-02-17 10:50:00,125.9,125.97,125.84,125.97,2539.0,114.7091,114.7729,114.6544,114.7729,2539.0
2017-02-17 10:55:00,125.97,125.97,125.8,125.81,4200.0,114.7729,114.7729,114.618,114.6271,4200.0
2017-02-17 11:00:00,125.83,125.93,125.81,125.85,5463.0,114.6453,114.7364,114.6271,114.6635,5463.0
2017-02-17 11:05:00,125.87,125.9,125.83,125.87,3383.0,114.6818,114.7091,114.6453,114.6818,3383.0
2017-02-17 11:10:00,125.86,125.98,125.86,125.98,4392.0,114.6726,114.782,114.6726,114.782,4392.0
2017-02-17 11:15:00,125.98,125.98,125.83,125.86,6310.0,114.782,114.782,114.6453,114.6726,6310.0
2017-02-17 11:20:00,125.87,125.88,125.73,125.73,5601.0,114.6818,114.6909,114.5542,114.5542,5601.0
2017-02-17 11:25:00,125.74,125.82,125.74,125.8,2633.0,114.5633,114.6362,114.5633,114.618,2633.0
2017-02-17 11:30:00,125.82,125.9,125.82,125.9,2128.0,114.6362,114.7091,114.6362,114.7091,2128.0
2017-02-17 11:35:00,125.86,125.9,125.86,125.9,2020.0,114.6726,114.7091,114.6726,114.7091,2020.0
2017-02-17 11:40:00,125.93,125.96,125.84,125.85,2503.0,114.7364,114.7638,114.6544,114.6635,2503.0
2017-02-17 11:45:00,125.87,125.87,125.82,125.85,4216.0,114.6818,114.6818,114.6362,114.6635,4216.0
2017-02-17 11:50:00,125.86,125.98,125.86,125.86,3354.0,114.6726,114.782,114.6726,114.6726,3354.0
2017-02-17 11:55:00,125.88,125.88,125.87,125.87,675.0,114.6909,114.6909,114.6818,114.6818,675.0
2017-02-17 12:00:00,125.84,125.86,125.74,125.8,5356.0,114.6544,114.6726,114.5633,114.618,5356.0
2017-02-17 12:05:00,125.83,125.89,125.83,125.89,1300.0,114.6453,114.7,114.6453,114.7,1300.0
2017-02-17 12:10:00,125.86,125.88,125.81,125.86,5503.0,114.6726,114.6909,114.6271,114.6726,5503.0
2017-02-17 12:15:00,125.84,125.92,125.82,125.92,1911.0,114.6544,114.7273,114.6362,114.7273,1911.0
2017-02-17 12:20:00,125.93,125.93,125.9,125.91,1692.0,114.7364,114.7364,114.7091,114.7182,1692.0
2017-02-17 12:25:00,125.93,125.99,125.91,125.99,1727.0,114.7364,114.7911,114.7182,114.7911,1727.0
2017-02-17 12:30:00,125.96,125.96,125.87,125.88,1900.0,114.7638,114.7638,114.6818,114.6909,1900.0
2017-02-17 12:35:00,125.85,125.86,125.82,125.82,1000.0,114.6635,114.6726,114.6362,114.6362,1000.0
2017-02-17 12:40:00,125.8,125.9,125.8,125.9,2243.0,114.618,114.7091,114.618,114.7091,2243.0
2017-02-17 12:45:00,125.9,125.91,125.86,125.9,9228.0,114.7091,114.7182,114.6726,114.7091,9228.0
2017-02-17 12:50:00,125.91,125.92,125.87,125.89,681.0,114.7182,114.7273,114.6818,114.7,681.0
2017-02-17 12:55:00,125.89,125.9,125.88,125.89,889.0,114.7,114.7091,114.6909,114.7,889.0
2017-02-17 13:00:00,125.9,125.9,125.83,125.83,5009.0,114.7091,114.7091,114.6453,114.6453,5009.0
2017-02-17 13:05:00,125.83,125.84,125.81,125.82,1600.0,114.6453,114.6544,114.6271,114.6362,1600.0
2017-02-17 13:10:00,125.84,125.84,125.79,125.82,3886.0,114.6544,114.6544,114.6089,114.6362,3886.0
2017-02-17 13:15:00,125.82,125.82,125.81,125.81,700.0,114.6362,114.6362,114.6271,114.6271,700.0
2017-02-17 13:20:00,125.83,125.83,125.78,125.78,3426.0,114.6453,114.6453,114.5998,114.5998,3426.0
2017-02-17 13:25:00,125.8,125.82,125.74,125.75,6107.0,114.618,114.6362,114.5633,114.5724,6107.0
2017-02-17 13:30:00,125.76,125.8,125.74,125.79,2411.0,114.5815,114.618,114.5633,114.6089,2411.0
2017-02-17 13:35:00,125.79,125.83,125.76,125.82,4333.0,114.6089,114.6453,114.5815,114.6362,4333.0
2017-02-17 13:40:00,125.82,125.85,125.82,125.84,2388.0,114.6362,114.6635,114.6362,114.6544,2388.0
2017-02-17 13:45:00,125.86,125.87,125.82,125.82,1565.0,114.6726,114.6818,114.6362,114.6362,1565.0
2017-02-17 13:50:00,125.81,125.81,125.77,125.78,3336.0,114.6271,114.6271,114.5906,114.5998,3336.0
2017-02-17 13:55:00,125.79,125.8,125.75,125.75,4151.0,114.6089,114.618,114.5724,114.5724,4151.0
2017-02-17 14:00:00,125.76,125.81,125.72,125.78,26295.0,114.5815,114.6271,114.5451,114.5998,26295.0
2017-02-17 14:05:00,125.77,125.82,125.76,125.79,7720.0,114.5906,114.6362,114.5815,114.6089,7720.0
2017-02-17 14:10:00,125.79,125.83,125.79,125.81,2293.0,114.6089,114.6453,114.6089,114.6271,2293.0
2017-02-17 14:15:00,125.84,125.87,125.82,125.83,4515.0,114.6544,114.6818,114.6362,114.6453,4515.0
2017-02-17 14:20:00,125.83,125.83,125.8,125.81,4992.0,114.6453,114.6453,114.618,114.6271,4992.0
2017-02-17 14:25:00,125.81,125.83,125.79,125.83,5306.0,114.6271,114.6453,114.6089,114.6453,5306.0
2017-02-17 14:30:00,125.84,125.9,125.84,125.9,10562.0,114.6544,114.7091,114.6544,114.7091,10562.0
2017-02-17 14:35:00,125.9,125.93,125.89,125.93,4040.0,114.7091,114.7364,114.7,114.7364,4040.0
2017-02-17 14:40:00,125.92,125.99,125.92,125.98,5077.0,114.7273,114.7911,114.7273,114.782,5077.0
2017-02-17 14:45:00,125.99,126.01,125.98,126.01,5008.0,114.7911,114.8093,114.782,114.8093,5008.0
2017-02-17 14:50:00,126.01,126.04,126.01,126.02,2025.0,114.8093,114.8366,114.8093,114.8184,2025.0
2017-02-17 14:55:00,126.01,126.1,125.97,125.97,6362.0,114.8093,114.8913,114.7729,114.7729,6362.0
2017-02-17 15:00:00,125.98,126.0,125.97,125.99,4196.0,114.782,114.8002,114.7729,114.7911,4196.0
2017-02-17 15:05:00,126.02,126.02,125.94,125.95,3364.0,114.8184,114.8184,114.7455,114.7546,3364.0
2017-02-17 15:10:00,125.94,126.03,125.94,126.03,4244.0,114.7455,114.8275,114.7455,114.8275,4244.0
2017-02-17 15:15:00,126.03,126.14,125.99,126.11,9707.0,114.8275,114.9278,114.7911,114.9004,9707.0
2017-02-17 15:20:00,126.13,126.18,126.12,126.17,3767.0,114.9186,114.9642,114.9095,114.9551,3767.0
2017-02-17 15:25:00,126.16,126.23,126.14,126.23,3662.0,114.946,115.0098,114.9278,115.0098,3662.0
2017-02-17 15:30:00,126.22,126.24,126.2,126.2,3960.0,115.0006,115.0189,114.9824,114.9824,3960.0
2017-02-17 15:35:00,126.18,126.19,126.13,126.14,7077.0,114.9642,114.9733,114.9186,114.9278,7077.0
2017-02-17 15:40:00,126.14,126.17,126.12,126.17,5906.0,114.9278,114.9551,114.9095,114.9551,5906.0
2017-02-17 15:45:00,126.18,126.24,126.17,126.2,14915.0,114.9642,115.0189,114.9551,114.9824,14915.0
2017-02-17 15:50:00,126.21,126.26,126.21,126.24,16141.0,114.9915,115.0371,114.9915,115.0189,16141.0
2017-02-17 15:55:00,126.25,126.37,126.24,126.3,57524.0,115.028,115.1373,115.0189,115.0735,57524.0
2017-02-21 09:30:00,126.01,126.89,126.0,126.73,36536.0,114.8093,115.6111,114.8002,115.4653,36536.0
2017-02-21 09:35:00,126.47,126.93,126.47,126.73,5951.0,115.2284,115.6475,115.2284,115.4653,5951.0
2017-02-21 09:40:00,126.73,126.88,126.64,126.88,9010.0,115.4653,115.602,115.3833,115.602,9010.0
2017-02-21 09:45:00,126.88,127.17,126.75,127.09,18979.0,115.602,115.8662,115.4835,115.7933,18979.0
2017-02-21 09:50:00,127.12,127.26,127.05,127.22,12600.0,115.8206,115.9482,115.7569,115.9118,12600.0
2017-02-21 09:55:00,127.2,127.33,127.09,127.21,14362.0,115.8935,116.012,115.7933,115.9026,14362.0
2017-02-21 10:00:00,127.24,127.29,127.14,127.17,9401.0,115.93,115.9755,115.8389,115.8662,9401.0
2017-02-21 10:05:00,127.13,127.27,127.12,127.27,11000.0,115.8298,115.9573,115.8206,115.9573,11000.0
2017-02-21 10:10:00,127.21,127.34,127.19,127.3,9321.0,115.9026,116.0211,115.8844,115.9846,9321.0
2017-02-21 10:15:00,127.3,127.3,127.1,127.1,3162.0,115.9846,115.9846,115.8024,115.8024,3162.0
2017-02-21 10:20:00,127.11,127.3,127.11,127.22,9648.0,115.8115,115.9846,115.8115,115.9118,9648.0
2017-02-21 10:25:00,127.23,127.25,127.06,127.19,18730.0,115.9209,115.9391,115.766,115.8844,18730.0
2017-02-21 10:30:00,127.19,127.19,126.83,126.85,6478.0,115.8844,115.8844,115.5564,115.5746,6478.0
2017-02-21 10:35:00,126.82,126.9,126.79,126.88,2700.0,115.5473,115.6202,115.52,115.602,2700.0
2017-02-21 10:40:00,126.92,127.28,126.91,127.28,8118.0,115.6384,115.9664,115.6293,115.9664,8118.0
2017-02-21 10:45:00,127.29,127.41,127.19,127.19,6036.0,115.9755,116.0849,115.8844,115.8844,6036.0
2017-02-21 10:50:00,127.18,127.27,127.16,127.26,2578.0,115.8753,115.9573,115.8571,115.9482,2578.0
2017-02-21 10:55:00,127.27,127.31,127.22,127.25,5160.0,115.9573,115.9938,115.9118,115.9391,5160.0
2017-02-21 11:00:00,127.22,127.29,127.22,127.25,7780.0,115.9118,115.9755,115.9118,115.9391,7780.0
2017-02-21 11:05:00,127.25,127.26,127.2,127.24,7531.0,115.9391,115.9482,115.8935,115.93,7531.0
2017-02-21 11:10:00,127.2,127.29,127.11,127.22,22643.0,115.8935,115.9755,115.8115,115.9118,22643.0
2017-02-21 11:15:00,127.19,127.4,127.17,127.4,13419.0,115.8844,116.0758,115.8662,116.0758,13419.0
2017-02-21 11:20:00,127.36,127.39,127.2,127.28,37699.0,116.0393,116.0666,115.8935,115.9664,37699.0
2017-02-21 11:25:00,127.27,127.42,127.27,127.39,33538.0,115.9573,116.094,115.9573,116.0666,33538.0
2017-02-21 11:30:00,127.38,127.48,127.29,127.48,24748.0,116.0575,116.1486,115.9755,116.1486,24748.0
2017-02-21 11:35:00,127.5,127.56,127.47,127.49,4156.0,116.1669,116.2215,116.1395,116.1578,4156.0
2017-02-21 11:40:00,127.49,127.54,127.42,127.46,5070.0,116.1578,116.2033,116.094,116.1304,5070.0
2017-02-21 11:45:00,127.47,127.54,127.44,127.46,4773.0,116.1395,116.2033,116.1122,116.1304,4773.0
2017-02-21 11:50:00,127.47,127.47,127.31,127.38,5295.0,116.1395,116.1395,115.9938,116.0575,5295.0
2017-02-21 11:55:00,127.36,127.49,127.36,127.46,3591.0,116.0393,116.1578,116.0393,116.1304,3591.0
2017-02-21 12:00:00,127.47,127.68,127.46,127.66,7107.0,116.1395,116.3309,116.1304,116.3126,7107.0
2017-02-21 12:05:00,127.63,127.71,127.62,127.69,3122.0,116.2853,116.3582,116.2762,116.34,3122.0
2017-02-21 12:10:00,127.68,127.7,127.53,127.57,16197.0,116.3309,116.3491,116.1942,116.2306,16197.0
2017-02-21 12:15:00,127.55,127.55,127.4,127.44,4680.0,116.2124,116.2124,116.0758,116.1122,4680.0
2017-02-21 12:20:00,127.45,127.48,127.42,127.42,2100.0,116.1213,116.1486,116.094,116.094,2100.0
2017-02-21 12:25:00,127.4,127.56,127.4,127.54,3656.0,116.0758,116.2215,116.0758,116.2033,3656.0
2017-02-21 12:30:00,127.52,127.54,127.5,127.5,1814.0,116.1851,116.2033,116.1669,116.1669,1814.0
2017-02-21 12:35:00,127.49,127.55,127.47,127.55,3800.0,116.1578,116.2124,116.1395,116.2124,3800.0
2017-02-21 12:40:00,127.52,127.54,127.51,127.53,5608.0,116.1851,116.2033,116.176,116.1942,5608.0
2017-02-21 12:45:00,127.52,127.59,127.52,127.59,4749.0,116.1851,116.2489,116.1851,116.2489,4749.0
2017-02-21 12:50:00,127.59,127.61,127.54,127.61,5347.0,116.2489,116.2671,116.2033,116.2671,5347.0
2017-02-21 12:55:00,127.58,127.61,127.56,127.58,4105.0,116.2398,116.2671,116.2215,116.2398,4105.0
2017-02-21 13:00:00,127.58,127.6,127.55,127.57,16317.0,116.2398,116.258,116.2124,116.2306,16317.0
2017-02-21 13:05:00,127.57,127.59,127.47,127.48,7624.0,116.2306,116.2489,116.1395,116.1486,7624.0
2017-02-21 13:10:00,127.45,127.53,127.45,127.51,9626.0,116.1213,116.1942,116.1213,116.176,9626.0
2017-02-21 13:15:00,127.51,127.57,127.5,127.57,4948.0,116.176,116.2306,116.1669,116.2306,4948.0
2017-02-21 13:20:00,127.57,127.66,127.57,127.63,3625.0,116.2306,116.3126,116.2306,116.2853,3625.0
2017-02-21 13:25:00,127.62,127.79,127.6,127.72,10281.0,116.2762,116.4311,116.258,116.3673,10281.0
2017-02-21 13:30:00,127.75,127.75,127.62,127.67,3683.0,116.3946,116.3946,116.2762,116.3218,3683.0
2017-02-21 13:35:00,127.64,127.66,127.53,127.53,2948.0,116.2944,116.3126,116.1942,116.1942,2948.0
2017-02-21 13:40:00,127.54,127.58,127.51,127.53,1508.0,116.2033,116.2398,116.176,116.1942,1508.0
2017-02-21 13:45:00,127.55,127.6,127.52,127.6,6098.0,116.2124,116.258,116.1851,116.258,6098.0
2017-02-21 13:50:00,127.6,127.62,127.58,127.6,5593.0,116.258,116.2762,116.2398,116.258,5593.0
2017-02-21 13:55:00,127.6,127.6,127.48,127.49,67077.0,116.258,116.258,116.1486,116.1578,67077.0
2017-02-21 14:00:00,127.49,127.5,127.27,127.36,15479.0,116.1578,116.1669,115.9573,116.0393,15479.0
2017-02-21 14:05:00,127.38,127.38,127.23,127.27,6020.0,116.0575,116.0575,115.9209,115.9573,6020.0
2017-02-21 14:10:00,127.27,127.27,127.2,127.24,2483.0,115.9573,115.9573,115.8935,115.93,2483.0
2017-02-21 14:15:00,127.24,127.28,127.21,127.26,5415.0,115.93,115.9664,115.9026,115.9482,5415.0
2017-02-21 14:20:00,127.26,127.27,127.22,127.25,3600.0,115.9482,115.9573,115.9118,115.9391,3600.0
2017-02-21 14:25:00,127.27,127.29,127.16,127.17,10468.0,115.9573,115.9755,115.8571,115.8662,10468.0
2017-02-21 14:30:00,127.17,127.18,127.0,127.07,18955.0,115.8662,115.8753,115.7113,115.7751,18955.0
2017-02-21 14:35:00,127.12,127.25,127.12,127.25,4386.0,115.8206,115.9391,115.8206,115.9391,4386.0
2017-02-21 14:40:00,127.22,127.3,127.22,127.3,3117.0,115.9118,115.9846,115.9118,115.9846,3117.0
2017-02-21 14:45:00,127.32,127.4,127.3,127.38,6724.0,116.0029,116.0758,115.9846,116.0575,6724.0
2017-02-21 14:50:00,127.39,127.42,127.37,127.39,4125.0,116.0666,116.094,116.0484,116.0666,4125.0
2017-02-21 14:55:00,127.37,127.4,127.28,127.36,11226.0,116.0484,116.0758,115.9664,116.0393,11226.0
2017-02-21 15:00:00,127.34,127.39,127.34,127.38,7607.0,116.0211,116.0666,116.0211,116.0575,7607.0
2017-02-21 15:05:00,127.38,127.38,127.33,127.33,2500.0,116.0575,116.0575,116.012,116.012,2500.0
2017-02-21 15:10:00,127.33,127.33,127.23,127.26,8400.0,116.012,116.012,115.9209,115.9482,8400.0
2017-02-21 15:15:00,127.27,127.38,127.27,127.37,13111.0,115.9573,116.0575,115.9573,116.0484,13111.0
2017-02-21 15:20:00,127.36,127.36,127.31,127.32,5586.0,116.0393,116.0393,115.9938,116.0029,5586.0
2017-02-21 15:25:00,127.33,127.38,127.3,127.38,10845.0,116.012,116.0575,115.9846,116.0575,10845.0
2017-02-21 15:30:00,127.4,127.43,127.27,127.31,12457.0,116.0758,116.1031,115.9573,115.9938,12457.0
2017-02-21 15:35:00,127.3,127.35,127.28,127.28,12881.0,115.9846,116.0302,115.9664,115.9664,12881.0
2017-02-21 15:40:00,127.25,127.4,127.25,127.4,13650.0,115.9391,116.0758,115.9391,116.0758,13650.0
2017-02-21 15:45:00,127.4,127.45,127.26,127.27,18580.0,116.0758,116.1213,115.9482,115.9573,18580.0
2017-02-21 15:50:00,127.27,127.4,127.26,127.29,38523.0,115.9573,116.0758,115.9482,115.9755,38523.0
2017-02-21 15:55:00,127.28,127.28,127.09,127.13,55758.0,115.9664,115.9664,115.7933,115.8298,55758.0
2017-02-22 09:30:00,127.05,127.66,127.0,127.41,19787.0,115.7569,116.3126,115.7113,116.0849,19787.0
2017-02-22 09:35:00,127.59,127.63,127.11,127.2,8050.0,116.2489,116.2853,115.8115,115.8935,8050.0
2017-02-22 09:40:00,127.17,127.28,127.02,127.14,15510.0,115.8662,115.9664,115.7295,115.8389,15510.0
2017-02-22 09:45:00,127.1,127.18,126.84,126.93,14879.0,115.8024,115.8753,115.5655,115.6475,14879.0
2017-02-22 09:50:00,126.93,127.15,126.89,127.07,9784.0,115.6475,115.848,115.6111,115.7751,9784.0
2017-02-22 09:55:00,127.1,127.12,127.02,127.11,2942.0,115.8024,115.8206,115.7295,115.8115,2942.0
2017-02-22 10:00:00,127.14,127.24,127.08,127.24,3542.0,115.8389,115.93,115.7842,115.93,3542.0
2017-02-22 10:05:00,127.19,127.21,127.11,127.18,4081.0,115.8844,115.9026,115.8115,115.8753,4081.0
2017-02-22 10:10:00,127.21,127.33,127.19,127.3,7334.0,115.9026,116.012,115.8844,115.9846,7334.0
2017-02-22 10:15:00,127.32,127.37,127.25,127.34,3936.0,116.0029,116.0484,115.9391,116.0211,3936.0
2017-02-22 10:20:00,127.39,127.42,127.31,127.42,3200.0,116.0666,116.094,115.9938,116.094,3200.0
2017-02-22 10:25:00,127.44,127.57,127.4,127.57,3505.0,116.1122,116.2306,116.0758,116.2306,3505.0
2017-02-22 10:30:00,127.58,127.58,127.5,127.5,4357.0,116.2398,116.2398,116.1669,116.1669,4357.0
2017-02-22 10:35:00,127.47,127.62,127.45,127.62,12564.0,116.1395,116.2762,116.1213,116.2762,12564.0
2017-02-22 10:40:00,127.61,127.64,127.58,127.6,2655.0,116.2671,116.2944,116.2398,116.258,2655.0
2017-02-22 10:45:00,127.62,127.62,127.5,127.5,7360.0,116.2762,116.2762,116.1669,116.1669,7360.0
2017-02-22 10:50:00,127.52,127.54,127.35,127.35,4407.0,116.1851,116.2033,116.0302,116.0302,4407.0
2017-02-22 10:55:00,127.35,127.48,127.35,127.48,3098.0,116.0302,116.1486,116.0302,116.1486,3098.0
2017-02-22 11:00:00,127.47,127.49,127.39,127.41,2587.0,116.1395,116.1578,116.0666,116.0849,2587.0
2017-02-22 11:05:00,127.39,127.39,127.33,127.39,1751.0,116.0666,116.0666,116.012,116.0666,1751.0
2017-02-22 11:10:00,127.36,127.38,127.3,127.34,1970.0,116.0393,116.0575,115.9846,116.0211,1970.0
2017-02-22 11:15:00,127.33,127.4,127.31,127.4,5541.0,116.012,116.0758,115.9938,116.0758,5541.0
2017-02-22 11:20:00,127.41,127.45,127.36,127.39,5161.0,116.0849,116.1213,116.0393,116.0666,5161.0
2017-02-22 11:25:00,127.4,127.4,127.3,127.33,6075.0,116.0758,116.0758,115.9846,116.012,6075.0
2017-02-22 11:30:00,127.3,127.38,127.29,127.35,6485.0,115.9846,116.0575,115.9755,116.0302,6485.0
2017-02-22 11:35:00,127.35,127.36,127.28,127.34,3513.0,116.0302,116.0393,115.9664,116.0211,3513.0
2017-02-22 11:40:00,127.34,127.49,127.33,127.49,3685.0,116.0211,116.1578,116.012,116.1578,3685.0
2017-02-22 11:45:00,127.45,127.54,127.39,127.54,3379.0,116.1213,116.2033,116.0666,116.2033,3379.0
2017-02-22 11:50:00,127.51,127.58,127.51,127.51,1121.0,116.176,116.2398,116.176,116.176,1121.0
2017-02-22 11:55:00,127.56,127.62,127.53,127.53,5746.0,116.2215,116.2762,116.1942,116.1942,5746.0
2017-02-22 12:00:00,127.53,127.54,127.45,127.46,4594.0,116.1942,116.2033,116.1213,116.1304,4594.0
2017-02-22 12:05:00,127.46,127.5,127.42,127.47,6115.0,116.1304,116.1669,116.094,116.1395,6115.0
2017-02-22 12:10:00,127.44,127.44,127.39,127.42,3994.0,116.1122,116.1122,116.0666,116.094,3994.0
2017-02-22 12:15:00,127.45,127.5,127.41,127.5,1956.0,116.1213,116.1669,116.0849,116.1669,1956.0
2017-02-22 12:20:00,127.52,127.54,127.5,127.53,2100.0,116.1851,116.2033,116.1669,116.1942,2100.0
2017-02-22 12:25:00,127.52,127.52,127.48,127.52,1347.0,116.1851,116.1851,116.1486,116.1851,1347.0
2017-02-22 12:30:00,127.54,127.54,127.47,127.47,3313.0,116.2033,116.2033,116.1395,116.1395,3313.0
2017-02-22 12:35:00,127.47,127.49,127.45,127.49,1561.0,116.1395,116.1578,116.1213,116.1578,1561.0
2017-02-22 12:40:00,127.47,127.55,127.47,127.5,6799.0,116.1395,116.2124,116.1395,116.1669,6799.0
2017-02-22 12:45:00,127.52,127.53,127.48,127.5,4051.0,116.1851,116.1942,116.1486,116.1669,4051.0
2017-02-22 12:50:00,127.5,127.52,127.5,127.5,3934.0,116.1669,116.1851,116.1669,116.1669,3934.0
2017-02-22 12:55:00,127.51,127.56,127.5,127.56,7218.0,116.176,116.2215,116.1669,116.2215,7218.0
2017-02-22 13:00:00,127.56,127.61,127.55,127.61,10335.0,116.2215,116.2671,116.2124,116.2671,10335.0
2017-02-22 13:05:00,127.6,127.63,127.59,127.59,1330.0,116.258,116.2853,116.2489,116.2489,1330.0
2017-02-22 13:10:00,127.6,127.67,127.59,127.67,3746.0,116.258,116.3218,116.2489,116.3218,3746.0
2017-02-22 13:15:00,127.67,127.67,127.62,127.64,4838.0,116.3218,116.3218,116.2762,116.2944,4838.0
2017-02-22 13:20:00,127.65,127.88,127.63,127.83,15203.0,116.3035,116.5131,116.2853,116.4675,15203.0
2017-02-22 13:25:00,127.8,127.91,127.77,127.91,7849.0,116.4402,116.5404,116.4129,116.5404,7849.0
2017-02-22 13:30:00,127.85,127.9,127.79,127.85,6875.0,116.4858,116.5313,116.4311,116.4858,6875.0
2017-02-22 13:35:00,127.84,127.91,127.81,127.91,6893.0,116.4766,116.5404,116.4493,116.5404,6893.0
2017-02-22 13:40:00,127.86,127.96,127.85,127.96,3901.0,116.4949,116.586,116.4858,116.586,3901.0
2017-02-22 13:45:00,127.92,127.96,127.87,127.92,12518.0,116.5495,116.586,116.504,116.5495,12518.0
2017-02-22 13:50:00,127.87,127.91,127.81,127.9,9243.0,116.504,116.5404,116.4493,116.5313,9243.0
2017-02-22 13:55:00,127.9,127.92,127.79,127.81,5562.0,116.5313,116.5495,116.4311,116.4493,5562.0
2017-02-22 14:00:00,127.81,127.82,127.73,127.73,5651.0,116.4493,116.4584,116.3764,116.3764,5651.0
2017-02-22 14:05:00,127.7,127.71,127.52,127.52,4821.0,116.3491,116.3582,116.1851,116.1851,4821.0
2017-02-22 14:10:00,127.57,127.58,127.43,127.47,16253.0,116.2306,116.2398,116.1031,116.1395,16253.0
2017-02-22 14:15:00,127.47,127.54,127.44,127.46,5243.0,116.1395,116.2033,116.1122,116.1304,5243.0
2017-02-22 14:20:00,127.47,127.52,127.43,127.43,5170.0,116.1395,116.1851,116.1031,116.1031,5170.0
2017-02-22 14:25:00,127.48,127.48,127.44,127.48,3426.0,116.1486,116.1486,116.1122,116.1486,3426.0
2017-02-22 14:30:00,127.46,127.52,127.46,127.51,4101.0,116.1304,116.1851,116.1304,116.176,4101.0
2017-02-22 14:35:00,127.52,127.54,127.5,127.51,8594.0,116.1851,116.2033,116.1669,116.176,8594.0
2017-02-22 14:40:00,127.51,127.58,127.5,127.53,3258.0,116.176,116.2398,116.1669,116.1942,3258.0
2017-02-22 14:45:00,127.56,127.56,127.5,127.51,6438.0,116.2215,116.2215,116.1669,116.176,6438.0
2017-02-22 14:50:00,127.5,127.61,127.5,127.5,2226.0,116.1669,116.2671,116.1669,116.1669,2226.0
2017-02-22 14:55:00,127.48,127.52,127.47,127.51,3291.0,116.1486,116.1851,116.1395,116.176,3291.0
2017-02-22 15:00:00,127.5,127.54,127.5,127.54,7629.0,116.1669,116.2033,116.1669,116.2033,7629.0
2017-02-22 15:05:00,127.52,127.57,127.5,127.51,5305.0,116.1851,116.2306,116.1669,116.176,5305.0
2017-02-22 15:10:00,127.51,127.56,127.5,127.55,7950.0,116.176,116.2215,116.1669,116.2124,7950.0
2017-02-22 15:15:00,127.55,127.55,127.48,127.48,2001.0,116.2124,116.2124,116.1486,116.1486,2001.0
2017-02-22 15:20:00,127.49,127.49,127.38,127.39,2684.0,116.1578,116.1578,116.0575,116.0666,2684.0
2017-02-22 15:25:00,127.37,127.49,127.37,127.48,4701.0,116.0484,116.1578,116.0484,116.1486,4701.0
2017-02-22 15:30:00,127.46,127.53,127.44,127.5,6286.0,116.1304,116.1942,116.1122,116.1669,6286.0
2017-02-22 15:35:00,127.5,127.5,127.42,127.43,4952.0,116.1669,116.1669,116.094,116.1031,4952.0
2017-02-22 15:40:00,127.43,127.48,127.39,127.41,7101.0,116.1031,116.1486,116.0666,116.0849,7101.0
2017-02-22 15:45:00,127.41,127.43,127.39,127.39,13566.0,116.0849,116.1031,116.0666,116.0666,13566.0
2017-02-22 15:50:00,127.4,127.43,127.38,127.38,19019.0,116.0758,116.1031,116.0575,116.0575,19019.0
2017-02-22 15:55:00,127.37,127.4,127.26,127.28,35385.0,116.0484,116.0758,115.9482,115.9664,35385.0
2017-02-23 09:30:00,127.5,127.6,127.01,127.1,11049.0,116.1669,116.258,115.7204,115.8024,11049.0
2017-02-23 09:35:00,127.22,127.59,127.19,127.51,5017.0,115.9118,116.2489,115.8844,116.176,5017.0
2017-02-23 09:40:00,127.58,127.71,127.43,127.55,2708.0,116.2398,116.3582,116.1031,116.2124,2708.0
2017-02-23 09:45:00,127.52,127.54,127.34,127.44,6807.0,116.1851,116.2033,116.0211,116.1122,6807.0
2017-02-23 09:50:00,127.52,127.52,127.42,127.47,2299.0,116.1851,116.1851,116.094,116.1395,2299.0
2017-02-23 09:55:00,127.42,127.57,127.41,127.54,22148.0,116.094,116.2306,116.0849,116.2033,22148.0
2017-02-23 10:00:00,127.55,127.62,127.49,127.54,11433.0,116.2124,116.2762,116.1578,116.2033,11433.0
2017-02-23 10:05:00,127.52,127.54,127.45,127.51,10826.0,116.1851,116.2033,116.1213,116.176,10826.0
2017-02-23 10:10:00,127.5,127.54,127.3,127.35,16041.0,116.1669,116.2033,115.9846,116.0302,16041.0
2017-02-23 10:15:00,127.36,127.43,127.33,127.4,5843.0,116.0393,116.1031,116.012,116.0758,5843.0
2017-02-23 10:20:00,127.4,127.44,127.35,127.37,10527.0,116.0758,116.1122,116.0302,116.0484,10527.0
2017-02-23 10:25:00,127.4,127.46,127.36,127.46,4919.0,116.0758,116.1304,116.0393,116.1304,4919.0
2017-02-23 10:30:00,127.45,127.51,127.41,127.45,2505.0,116.1213,116.176,116.0849,116.1213,2505.0
2017-02-23 10:35:00,127.5,127.55,127.39,127.44,6716.0,116.1669,116.2124,116.0666,116.1122,6716.0
2017-02-23 10:40:00,127.41,127.49,127.37,127.42,37912.0,116.0849,116.1578,116.0484,116.094,37912.0
2017-02-23 10:45:00,127.45,127.45,127.38,127.39,8225.0,116.1213,116.1213,116.0575,116.0666,8225.0
2017-02-23 10:50:00,127.41,127.48,127.37,127.4,7597.0,116.0849,116.1486,116.0484,116.0758,7597.0
2017-02-23 10:55:00,127.38,127.42,127.26,127.3,5973.0,116.0575,116.094,115.9482,115.9846,5973.0
2017-02-23 11:00:00,127.29,127.34,127.24,127.31,12360.0,115.9755,116.0211,115.93,115.9938,12360.0
2017-02-23 11:05:00,127.32,127.33,127.17,127.21,7436.0,116.0029,116.012,115.8662,115.9026,7436.0
2017-02-23 11:10:00,127.23,127.33,127.21,127.26,14070.0,115.9209,116.012,115.9026,115.9482,14070.0
2017-02-23 11:15:00,127.28,127.43,127.27,127.42,3700.0,115.9664,116.1031,115.9573,116.094,3700.0
2017-02-23 11:20:00,127.42,127.58,127.41,127.58,5894.0,116.094,116.2398,116.0849,116.2398,5894.0
2017-02-23 11:25:00,127.57,127.58,127.51,127.52,8010.0,116.2306,116.2398,116.176,116.1851,8010.0
2017-02-23 11:30:00,127.52,127.58,127.45,127.55,5162.0,116.1851,116.2398,116.1213,116.2124,5162.0
2017-02-23 11:35:00,127.58,127.63,127.55,127.6,4412.0,116.2398,116.2853,116.2124,116.258,4412.0
2017-02-23 11:40:00,127.57,127.67,127.54,127.56,5748.0,116.2306,116.3218,116.2033,116.2215,5748.0
2017-02-23 11:45:00,127.5,127.61,127.5,127.61,1800.0,116.1669,116.2671,116.1669,116.2671,1800.0
2017-02-23 11:50:00,127.58,127.65,127.52,127.55,6867.0,116.2398,116.3035,116.1851,116.2124,6867.0
2017-02-23 11:55:00,127.56,127.56,127.48,127.48,3150.0,116.2215,116.2215,116.1486,116.1486,3150.0
2017-02-23 12:00:00,127.49,127.53,127.46,127.49,2100.0,116.1578,116.1942,116.1304,116.1578,2100.0
2017-02-23 12:05:00,127.51,127.55,127.5,127.52,5128.0,116.176,116.2124,116.1669,116.1851,5128.0
2017-02-23 12:10:00,127.51,127.58,127.51,127.57,1258.0,116.176,116.2398,116.176,116.2306,1258.0
2017-02-23 12:15:00,127.58,127.82,127.53,127.82,3490.0,116.2398,116.4584,116.1942,116.4584,3490.0
2017-02-23 12:20:00,127.8,127.83,127.76,127.79,2299.0,116.4402,116.4675,116.4038,116.4311,2299.0
2017-02-23 12:25:00,127.81,127.84,127.71,127.71,4251.0,116.4493,116.4766,116.3582,116.3582,4251.0
2017-02-23 12:30:00,127.72,127.8,127.69,127.75,2000.0,116.3673,116.4402,116.34,116.3946,2000.0
2017-02-23 12:35:00,127.71,127.88,127.71,127.83,6933.0,116.3582,116.5131,116.3582,116.4675,6933.0
2017-02-23 12:40:00,127.8,127.85,127.78,127.8,2131.0,116.4402,116.4858,116.422,116.4402,2131.0
2017-02-23 12:45:00,127.83,127.88,127.83,127.88,3021.0,116.4675,116.5131,116.4675,116.5131,3021.0
2017-02-23 12:50:00,127.85,127.86,127.75,127.75,3962.0,116.4858,116.4949,116.3946,116.3946,3962.0
2017-02-23 12:55:00,127.75,127.78,127.75,127.77,1955.0,116.3946,116.422,116.3946,116.4129,1955.0
2017-02-23 13:00:00,127.77,127.81,127.74,127.74,3754.0,116.4129,116.4493,116.3855,116.3855,3754.0
2017-02-23 13:05:00,127.72,127.77,127.71,127.71,2505.0,116.3673,116.4129,116.3582,116.3582,2505.0
2017-02-23 13:10:00,127.71,127.74,127.69,127.73,3925.0,116.3582,116.3855,116.34,116.3764,3925.0
2017-02-23 13:15:00,127.7,127.75,127.68,127.75,5432.0,116.3491,116.3946,116.3309,116.3946,5432.0
2017-02-23 13:20:00,127.73,127.75,127.72,127.75,1570.0,116.3764,116.3946,116.3673,116.3946,1570.0
2017-02-23 13:25:00,127.75,127.75,127.66,127.66,1800.0,116.3946,116.3946,116.3126,116.3126,1800.0
2017-02-23 13:30:00,127.67,127.71,127.66,127.66,6610.0,116.3218,116.3582,116.3126,116.3126,6610.0
2017-02-23 13:35:00,127.65,127.72,127.63,127.65,6437.0,116.3035,116.3673,116.2853,116.3035,6437.0
2017-02-23 13:40:00,127.65,127.73,127.65,127.72,2550.0,116.3035,116.3764,116.3035,116.3673,2550.0
2017-02-23 13:45:00,127.73,127.75,127.69,127.75,1500.0,116.3764,116.3946,116.34,116.3946,1500.0
2017-02-23 13:50:00,127.73,127.78,127.7,127.76,3317.0,116.3764,116.422,116.3491,116.4038,3317.0
2017-02-23 13:55:00,127.79,127.79,127.72,127.75,4419.0,116.4311,116.4311,116.3673,116.3946,4419.0
2017-02-23 14:00:00,127.78,127.81,127.77,127.78,2346.0,116.422,116.4493,116.4129,116.422,2346.0
2017-02-23 14:05:00,127.78,127.85,127.78,127.83,2037.0,116.422,116.4858,116.422,116.4675,2037.0
2017-02-23 14:10:00,127.83,127.97,127.83,127.94,11170.0,116.4675,116.5951,116.4675,116.5678,11170.0
2017-02-23 14:15:00,127.94,128.06,127.9,128.06,32234.0,116.5678,116.6771,116.5313,116.6771,32234.0
2017-02-23 14:20:00,128.05,128.11,128.04,128.1,2766.0,116.668,116.7226,116.6589,116.7135,2766.0
2017-02-23 14:25:00,128.13,128.13,128.05,128.05,7617.0,116.7409,116.7409,116.668,116.668,7617.0
2017-02-23 14:30:00,128.05,128.06,127.94,128.06,16279.0,116.668,116.6771,116.5678,116.6771,16279.0
2017-02-23 14:35:00,128.05,128.13,128.05,128.13,6182.0,116.668,116.7409,116.668,116.7409,6182.0
2017-02-23 14:40:00,128.12,128.24,128.1,128.2,14253.0,116.7318,116.8411,116.7135,116.8046,14253.0
2017-02-23 14:45:00,128.2,128.26,128.2,128.25,20639.0,116.8046,116.8593,116.8046,116.8502,20639.0
2017-02-23 14:50:00,128.27,128.33,128.22,128.31,13433.0,116.8684,116.9231,116.8229,116.9049,13433.0
2017-02-23 14:55:00,128.34,128.37,128.29,128.31,19689.0,116.9322,116.9595,116.8866,116.9049,19689.0
2017-02-23 15:00:00,128.31,128.37,128.31,128.37,11399.0,116.9049,116.9595,116.9049,116.9595,11399.0
2017-02-23 15:05:00,128.34,128.38,128.31,128.31,11042.0,116.9322,116.9686,116.9049,116.9049,11042.0
2017-02-23 15:10:00,128.32,128.35,128.26,128.26,10676.0,116.914,116.9413,116.8593,116.8593,10676.0
2017-02-23 15:15:00,128.26,128.29,128.17,128.19,23912.0,116.8593,116.8866,116.7773,116.7955,23912.0
2017-02-23 15:20:00,128.21,128.3,128.2,128.3,12824.0,116.8138,116.8958,116.8046,116.8958,12824.0
2017-02-23 15:25:00,128.29,128.3,128.19,128.21,10063.0,116.8866,116.8958,116.7955,116.8138,10063.0
2017-02-23 15:30:00,128.21,128.27,128.12,128.26,10725.0,116.8138,116.8684,116.7318,116.8593,10725.0
2017-02-23 15:35:00,128.23,128.32,128.2,128.31,23448.0,116.832,116.914,116.8046,116.9049,23448.0
2017-02-23 15:40:00,128.32,128.52,128.31,128.45,26661.0,116.914,117.0962,116.9049,117.0324,26661.0
2017-02-23 15:45:00,128.45,128.55,128.41,128.55,38746.0,117.0324,117.1235,116.996,117.1235,38746.0
2017-02-23 15:50:00,128.52,128.64,128.52,128.61,38200.0,117.0962,117.2055,117.0962,117.1782,38200.0
2017-02-23 15:55:00,128.64,128.72,128.58,128.66,76948.0,117.2055,117.2784,117.1509,117.2238,76948.0
2017-02-24 09:30:00,128.56,128.73,128.34,128.71,20826.0,117.1326,117.2875,116.9322,117.2693,20826.0
2017-02-24 09:35:00,128.69,128.85,128.36,128.49,5666.0,117.2511,117.3969,116.9504,117.0689,5666.0
2017-02-24 09:40:00,128.47,128.49,128.29,128.3,5007.0,117.0506,117.0689,116.8866,116.8958,5007.0
2017-02-24 09:45:00,128.39,128.6,128.35,128.52,5176.0,116.9778,117.1691,116.9413,117.0962,5176.0
2017-02-24 09:50:00,128.58,128.76,128.56,128.66,4700.0,117.1509,117.3149,117.1326,117.2238,4700.0
2017-02-24 09:55:00,128.7,128.85,128.68,128.85,3120.0,117.2602,117.3969,117.242,117.3969,3120.0
2017-02-24 10:00:00,128.87,129.1,128.81,128.82,10435.0,117.4151,117.6246,117.3604,117.3695,10435.0
2017-02-24 10:05:00,128.85,128.88,128.73,128.83,11629.0,117.3969,117.4242,117.2875,117.3786,11629.0
2017-02-24 10:10:00,128.79,128.82,128.66,128.79,6868.0,117.3422,117.3695,117.2238,117.3422,6868.0
2017-02-24 10:15:00,128.76,128.8,128.67,128.8,4044.0,117.3149,117.3513,117.2329,117.3513,4044.0
2017-02-24 10:20:00,128.81,128.88,128.68,128.88,7795.0,117.3604,117.4242,117.242,117.4242,7795.0
2017-02-24 10:25:00,128.92,128.98,128.82,128.85,4604.0,117.4606,117.5153,117.3695,117.3969,4604.0
2017-02-24 10:30:00,128.8,128.84,128.74,128.74,3040.0,117.3513,117.3878,117.2966,117.2966,3040.0
2017-02-24 10:35:00,128.75,128.75,128.55,128.58,7300.0,117.3058,117.3058,117.1235,117.1509,7300.0
2017-02-24 10:40:00,128.57,128.65,128.55,128.62,6279.0,117.1418,117.2146,117.1235,117.1873,6279.0
2017-02-24 10:45:00,128.64,128.66,128.57,128.65,7068.0,117.2055,117.2238,117.1418,117.2146,7068.0
2017-02-24 10:50:00,128.68,128.68,128.59,128.6,6346.0,117.242,117.242,117.16,117.1691,6346.0
2017-02-24 10:55:00,128.61,128.68,128.61,128.68,4504.0,117.1782,117.242,117.1782,117.242,4504.0
2017-02-24 11:00:00,128.7,128.74,128.67,128.72,8402.0,117.2602,117.2966,117.2329,117.2784,8402.0
2017-02-24 11:05:00,128.73,128.75,128.65,128.65,7012.0,117.2875,117.3058,117.2146,117.2146,7012.0
2017-02-24 11:10:00,128.7,128.74,128.64,128.66,3563.0,117.2602,117.2966,117.2055,117.2238,3563.0
2017-02-24 11:15:00,128.64,128.67,128.58,128.6,6021.0,117.2055,117.2329,117.1509,117.1691,6021.0
2017-02-24 11:20:00,128.6,128.66,128.55,128.56,4571.0,117.1691,117.2238,117.1235,117.1326,4571.0
2017-02-24 11:25:00,128.58,128.68,128.58,128.6,6304.0,117.1509,117.242,117.1509,117.1691,6304.0
2017-02-24 11:30:00,128.62,128.62,128.54,128.61,6281.0,117.1873,117.1873,117.1144,117.1782,6281.0
2017-02-24 11:35:00,128.58,128.58,128.49,128.5,3577.0,117.1509,117.1509,117.0689,117.078,3577.0
2017-02-24 11:40:00,128.53,128.54,128.49,128.52,3449.0,117.1053,117.1144,117.0689,117.0962,3449.0
2017-02-24 11:45:00,128.54,128.82,128.54,128.69,5313.0,117.1144,117.3695,117.1144,117.2511,5313.0
2017-02-24 11:50:00,128.72,128.79,128.7,128.71,6668.0,117.2784,117.3422,117.2602,117.2693,6668.0
2017-02-24 11:55:00,128.66,128.67,128.55,128.56,4086.0,117.2238,117.2329,117.1235,117.1326,4086.0
2017-02-24 12:00:00,128.53,128.58,128.5,128.58,2800.0,117.1053,117.1509,117.078,117.1509,2800.0
2017-02-24 12:05:00,128.63,128.74,128.63,128.69,3250.0,117.1964,117.2966,117.1964,117.2511,3250.0
2017-02-24 12:10:00,128.71,128.72,128.67,128.7,3569.0,117.2693,117.2784,117.2329,117.2602,3569.0
2017-02-24 12:15:00,128.71,128.72,128.63,128.67,5089.0,117.2693,117.2784,117.1964,117.2329,5089.0
2017-02-24 12:20:00,128.67,128.71,128.67,128.71,2412.0,117.2329,117.2693,117.2329,117.2693,2412.0
2017-02-24 12:25:00,128.72,128.77,128.72,128.76,3535.0,117.2784,117.324,117.2784,117.3149,3535.0
2017-02-24 12:30:00,128.77,128.78,128.73,128.74,4058.0,117.324,117.3331,117.2875,117.2966,4058.0
2017-02-24 12:35:00,128.71,128.72,128.62,128.62,2919.0,117.2693,117.2784,117.1873,117.1873,2919.0
2017-02-24 12:40:00,128.62,128.71,128.62,128.7,6348.0,117.1873,117.2693,117.1873,117.2602,6348.0
2017-02-24 12:45:00,128.7,128.85,128.7,128.79,5100.0,117.2602,117.3969,117.2602,117.3422,5100.0
2017-02-24 12:50:00,128.8,128.87,128.8,128.83,1410.0,117.3513,117.4151,117.3513,117.3786,1410.0
2017-02-24 12:55:00,128.84,128.89,128.84,128.87,2100.0,117.3878,117.4333,117.3878,117.4151,2100.0
2017-02-24 13:00:00,128.88,128.94,128.87,128.91,3703.0,117.4242,117.4789,117.4151,117.4515,3703.0
2017-02-24 13:05:00,128.94,128.94,128.85,128.89,4301.0,117.4789,117.4789,117.3969,117.4333,4301.0
2017-02-24 13:10:00,128.85,129.04,128.85,128.97,7886.0,117.3969,117.57,117.3969,117.5062,7886.0
2017-02-24 13:15:00,128.98,128.98,128.89,128.89,1876.0,117.5153,117.5153,117.4333,117.4333,1876.0
2017-02-24 13:20:00,128.9,128.93,128.9,128.91,1743.0,117.4424,117.4698,117.4424,117.4515,1743.0
2017-02-24 13:25:00,128.92,128.93,128.82,128.91,4707.0,117.4606,117.4698,117.3695,117.4515,4707.0
2017-02-24 13:30:00,128.92,129.04,128.92,128.98,4419.0,117.4606,117.57,117.4606,117.5153,4419.0
2017-02-24 13:35:00,128.95,128.95,128.91,128.91,8733.0,117.488,117.488,117.4515,117.4515,8733.0
2017-02-24 13:40:00,128.89,128.98,128.87,128.94,6767.0,117.4333,117.5153,117.4151,117.4789,6767.0
2017-02-24 13:45:00,128.95,128.95,128.89,128.9,10327.0,117.488,117.488,117.4333,117.4424,10327.0
2017-02-24 13:50:00,128.9,128.96,128.87,128.88,11025.0,117.4424,117.4971,117.4151,117.4242,11025.0
2017-02-24 13:55:00,128.9,128.96,128.9,128.9,5229.0,117.4424,117.4971,117.4424,117.4424,5229.0
2017-02-24 14:00:00,128.9,128.91,128.81,128.83,5689.0,117.4424,117.4515,117.3604,117.3786,5689.0
2017-02-24 14:05:00,128.83,128.86,128.8,128.84,5277.0,117.3786,117.406,117.3513,117.3878,5277.0
2017-02-24 14:10:00,128.85,128.9,128.85,128.86,11089.0,117.3969,117.4424,117.3969,117.406,11089.0
2017-02-24 14:15:00,128.86,128.96,128.86,128.96,4465.0,117.406,117.4971,117.406,117.4971,4465.0
2017-02-24 14:20:00,128.97,128.97,128.88,128.92,3296.0,117.5062,117.5062,117.4242,117.4606,3296.0
2017-02-24 14:25:00,128.9,128.97,128.9,128.97,6735.0,117.4424,117.5062,117.4424,117.5062,6735.0
2017-02-24 14:30:00,128.98,129.06,128.98,128.98,7901.0,117.5153,117.5882,117.5153,117.5153,7901.0
2017-02-24 14:35:00,129.02,129.07,129.01,129.07,5404.0,117.5518,117.5973,117.5426,117.5973,5404.0
2017-02-24 14:40:00,129.04,129.06,128.97,128.97,4955.0,117.57,117.5882,117.5062,117.5062,4955.0
2017-02-24 14:45:00,128.98,129.0,128.93,129.0,3675.0,117.5153,117.5335,117.4698,117.5335,3675.0
2017-02-24 14:50:00,128.97,128.99,128.93,128.97,4406.0,117.5062,117.5244,117.4698,117.5062,4406.0
2017-02-24 14:55:00,129.0,129.0,128.96,128.97,4510.0,117.5335,117.5335,117.4971,117.5062,4510.0
2017-02-24 15:00:00,128.99,129.02,128.97,129.0,7259.0,117.5244,117.5518,117.5062,117.5335,7259.0
2017-02-24 15:05:00,129.0,129.03,128.99,129.03,3799.0,117.5335,117.5609,117.5244,117.5609,3799.0
2017-02-24 15:10:00,129.03,129.06,128.93,128.94,10080.0,117.5609,117.5882,117.4698,117.4789,10080.0
2017-02-24 15:15:00,128.93,128.98,128.93,128.95,11124.0,117.4698,117.5153,117.4698,117.488,11124.0
2017-02-24 15:20:00,128.95,129.02,128.94,129.0,10028.0,117.488,117.5518,117.4789,117.5335,10028.0
2017-02-24 15:25:00,129.01,129.04,128.96,129.04,11104.0,117.5426,117.57,117.4971,117.57,11104.0
2017-02-24 15:30:00,129.04,129.06,129.02,129.05,8642.0,117.57,117.5882,117.5518,117.5791,8642.0
2017-02-24 15:35:00,129.06,129.08,129.03,129.07,5482.0,117.5882,117.6064,117.5609,117.5973,5482.0
2017-02-24 15:40:00,129.07,129.09,129.04,129.08,12236.0,117.5973,117.6155,117.57,117.6064,12236.0
2017-02-24 15:45:00,129.09,129.3,129.09,129.28,13713.0,117.6155,117.8069,117.6155,117.7886,13713.0
2017-02-24 15:50:00,129.28,129.29,129.17,129.17,12275.0,117.7886,117.7978,117.6884,117.6884,12275.0
2017-02-24 15:55:00,129.17,129.28,129.16,129.26,31086.0,117.6884,117.7886,117.6793,117.7704,31086.0
2017-02-27 09:30:00,129.0,129.27,128.7,129.21,46067.0,117.5335,117.7795,117.2602,117.7249,46067.0
2017-02-27 09:35:00,129.06,129.16,128.75,129.11,5223.0,117.5882,117.6793,117.3058,117.6338,5223.0
2017-02-27 09:40:00,129.1,129.1,128.7,128.95,6091.0,117.6246,117.6246,117.2602,117.488,6091.0
2017-02-27 09:45:00,128.92,129.14,128.83,129.08,6347.0,117.4606,117.6611,117.3786,117.6064,6347.0
2017-02-27 09:50:00,129.08,129.32,129.08,129.32,7218.0,117.6064,117.8251,117.6064,117.8251,7218.0
2017-02-27 09:55:00,129.29,129.29,129.11,129.24,8468.0,117.7978,117.7978,117.6338,117.7522,8468.0
2017-02-27 10:00:00,129.24,129.46,129.24,129.44,2900.0,117.7522,117.9526,117.7522,117.9344,2900.0
2017-02-27 10:05:00,129.42,129.48,129.3,129.48,6530.0,117.9162,117.9709,117.8069,117.9709,6530.0
2017-02-27 10:10:00,129.44,129.48,129.38,129.48,26015.0,117.9344,117.9709,117.8798,117.9709,26015.0
2017-02-27 10:15:00,129.47,129.53,129.27,129.29,4794.0,117.9618,118.0164,117.7795,117.7978,4794.0
2017-02-27 10:20:00,129.33,129.65,129.33,129.59,3800.0,117.8342,118.1258,117.8342,118.0711,3800.0
2017-02-27 10:25:00,129.66,129.66,129.51,129.55,4660.0,118.1349,118.1349,117.9982,118.0346,4660.0
2017-02-27 10:30:00,129.5,129.53,129.29,129.29,6966.0,117.9891,118.0164,117.7978,117.7978,6966.0
2017-02-27 10:35:00,129.25,129.45,129.25,129.44,6026.0,117.7613,117.9435,117.7613,117.9344,6026.0
2017-02-27 10:40:00,129.41,129.41,129.32,129.38,6236.0,117.9071,117.9071,117.8251,117.8798,6236.0
2017-02-27 10:45:00,129.35,129.44,129.28,129.28,5964.0,117.8524,117.9344,117.7886,117.7886,5964.0
2017-02-27 10:50:00,129.31,129.35,129.13,129.14,7079.0,117.816,117.8524,117.652,117.6611,7079.0
2017-02-27 10:55:00,129.19,129.22,129.11,129.11,5350.0,117.7066,117.734,117.6338,117.6338,5350.0
2017-02-27 11:00:00,129.08,129.15,129.0,129.14,12640.0,117.6064,117.6702,117.5335,117.6611,12640.0
2017-02-27 11:05:00,129.21,129.21,129.1,129.1,3744.0,117.7249,117.7249,117.6246,117.6246,3744.0
2017-02-27 11:10:00,129.16,129.16,128.9,129.06,14131.0,117.6793,117.6793,117.4424,117.5882,14131.0
2017-02-27 11:15:00,129.06,129.22,129.04,129.22,1800.0,117.5882,117.734,117.57,117.734,1800.0
2017-02-27 11:20:00,129.24,129.3,129.19,129.19,4174.0,117.7522,117.8069,117.7066,117.7066,4174.0
2017-02-27 11:25:00,129.19,129.19,128.97,129.07,4807.0,117.7066,117.7066,117.5062,117.5973,4807.0
2017-02-27 11:30:00,129.07,129.12,129.06,129.07,2418.0,117.5973,117.6429,117.5882,117.5973,2418.0
2017-02-27 11:35:00,129.08,129.1,128.99,129.03,6821.0,117.6064,117.6246,117.5244,117.5609,6821.0
2017-02-27 11:40:00,129.04,129.1,128.98,129.03,6078.0,117.57,117.6246,117.5153,117.5609,6078.0
2017-02-27 11:45:00,129.03,129.05,128.98,129.02,6735.0,117.5609,117.5791,117.5153,117.5518,6735.0
2017-02-27 11:50:00,129.0,129.05,128.95,128.98,5610.0,117.5335,117.5791,117.488,117.5153,5610.0
2017-02-27 11:55:00,128.99,129.03,128.95,128.98,4671.0,117.5244,117.5609,117.488,117.5153,4671.0
2017-02-27 12:00:00,128.99,129.05,128.99,129.0,5663.0,117.5244,117.5791,117.5244,117.5335,5663.0
2017-02-27 12:05:00,129.02,129.09,129.02,129.06,2404.0,117.5518,117.6155,117.5518,117.5882,2404.0
2017-02-27 12:10:00,129.1,129.18,129.1,129.14,3620.0,117.6246,117.6975,117.6246,117.6611,3620.0
2017-02-27 12:15:00,129.13,129.19,129.09,129.19,2516.0,117.652,117.7066,117.6155,117.7066,2516.0
2017-02-27 12:20:00,129.16,129.2,129.15,129.16,3320.0,117.6793,117.7158,117.6702,117.6793,3320.0
2017-02-27 12:25:00,129.17,129.2,129.12,129.12,5411.0,117.6884,117.7158,117.6429,117.6429,5411.0
2017-02-27 12:30:00,129.13,129.15,129.07,129.09,6308.0,117.652,117.6702,117.5973,117.6155,6308.0
2017-02-27 12:35:00,129.07,129.09,129.02,129.04,4018.0,117.5973,117.6155,117.5518,117.57,4018.0
2017-02-27 12:40:00,129.02,129.08,128.97,128.97,6073.0,117.5518,117.6064,117.5062,117.5062,6073.0
2017-02-27 12:45:00,128.99,129.01,128.97,128.99,2900.0,117.5244,117.5426,117.5062,117.5244,2900.0
2017-02-27 12:50:00,129.01,129.02,128.95,128.95,6248.0,117.5426,117.5518,117.488,117.488,6248.0
2017-02-27 12:55:00,128.98,129.0,128.94,128.95,4250.0,117.5153,117.5335,117.4789,117.488,4250.0
2017-02-27 13:00:00,128.97,128.98,128.96,128.97,1900.0,117.5062,117.5153,117.4971,117.5062,1900.0
2017-02-27 13:05:00,128.98,128.98,128.92,128.98,4672.0,117.5153,117.5153,117.4606,117.5153,4672.0
2017-02-27 13:10:00,128.96,128.99,128.93,128.95,16850.0,117.4971,117.5244,117.4698,117.488,16850.0
2017-02-27 13:15:00,128.96,129.02,128.93,128.96,5690.0,117.4971,117.5518,117.4698,117.4971,5690.0
2017-02-27 13:20:00,128.95,128.98,128.91,128.96,4542.0,117.488,117.5153,117.4515,117.4971,4542.0
2017-02-27 13:25:00,128.97,129.01,128.96,128.99,2869.0,117.5062,117.5426,117.4971,117.5244,2869.0
2017-02-27 13:30:00,128.99,129.02,128.97,128.97,8256.0,117.5244,117.5518,117.5062,117.5062,8256.0
2017-02-27 13:35:00,128.99,129.0,128.92,128.92,8197.0,117.5244,117.5335,117.4606,117.4606,8197.0
2017-02-27 13:40:00,128.93,128.97,128.93,128.95,2791.0,117.4698,117.5062,117.4698,117.488,2791.0
2017-02-27 13:45:00,128.96,128.97,128.91,128.93,3100.0,117.4971,117.5062,117.4515,117.4698,3100.0
2017-02-27 13:50:00,128.93,128.95,128.9,128.95,2864.0,117.4698,117.488,117.4424,117.488,2864.0
2017-02-27 13:55:00,128.96,128.98,128.92,128.94,3471.0,117.4971,117.5153,117.4606,117.4789,3471.0
2017-02-27 14:00:00,128.94,128.95,128.91,128.92,3953.0,117.4789,117.488,117.4515,117.4606,3953.0
2017-02-27 14:05:00,128.91,128.92,128.87,128.88,3756.0,117.4515,117.4606,117.4151,117.4242,3756.0
2017-02-27 14:10:00,128.88,128.88,128.79,128.8,5087.0,117.4242,117.4242,117.3422,117.3513,5087.0
2017-02-27 14:15:00,128.81,128.89,128.8,128.82,4645.0,117.3604,117.4333,117.3513,117.3695,4645.0
2017-02-27 14:20:00,128.84,128.88,128.82,128.84,4343.0,117.3878,117.4242,117.3695,117.3878,4343.0
2017-02-27 14:25:00,128.84,128.9,128.83,128.84,5290.0,117.3878,117.4424,117.3786,117.3878,5290.0
2017-02-27 14:30:00,128.83,128.9,128.83,128.89,5487.0,117.3786,117.4424,117.3786,117.4333,5487.0
2017-02-27 14:35:00,128.9,128.9,128.85,128.85,9185.0,117.4424,117.4424,117.3969,117.3969,9185.0
2017-02-27 14:40:00,128.84,128.86,128.78,128.82,7997.0,117.3878,117.406,117.3331,117.3695,7997.0
2017-02-27 14:45:00,128.81,128.81,128.71,128.78,8829.0,117.3604,117.3604,117.2693,117.3331,8829.0
2017-02-27 14:50:00,128.8,128.83,128.77,128.8,3626.0,117.3513,117.3786,117.324,117.3513,3626.0
2017-02-27 14:55:00,128.84,128.9,128.83,128.9,3579.0,117.3878,117.4424,117.3786,117.4424,3579.0
2017-02-27 15:00:00,128.9,128.92,128.72,128.76,11983.0,117.4424,117.4606,117.2784,117.3149,11983.0
2017-02-27 15:05:00,128.77,128.79,128.66,128.68,8260.0,117.324,117.3422,117.2238,117.242,8260.0
2017-02-27 15:10:00,128.67,128.67,128.56,128.6,9018.0,117.2329,117.2329,117.1326,117.1691,9018.0
2017-02-27 15:15:00,128.61,128.64,128.52,128.52,4215.0,117.1782,117.2055,117.0962,117.0962,4215.0
2017-02-27 15:20:00,128.52,128.59,128.44,128.54,17473.0,117.0962,117.16,117.0233,117.1144,17473.0
2017-02-27 15:25:00,128.52,128.59,128.51,128.59,17532.0,117.0962,117.16,117.0871,117.16,17532.0
2017-02-27 15:30:00,128.59,128.66,128.54,128.58,85689.0,117.16,117.2238,117.1144,117.1509,85689.0
2017-02-27 15:35:00,128.57,128.58,128.54,128.54,26227.0,117.1418,117.1509,117.1144,117.1144,26227.0
2017-02-27 15:40:00,128.55,128.56,128.47,128.47,15647.0,117.1235,117.1326,117.0506,117.0506,15647.0
2017-02-27 15:45:00,128.47,128.52,128.41,128.45,18164.0,117.0506,117.0962,116.996,117.0324,18164.0
2017-02-27 15:50:00,128.45,128.51,128.44,128.5,19997.0,117.0324,117.0871,117.0233,117.078,19997.0
2017-02-27 15:55:00,128.5,128.59,128.48,128.58,33188.0,117.078,117.16,117.0598,117.1509,33188.0
2017-02-28 09:30:00,128.74,128.74,128.03,128.12,35750.0,117.2966,117.2966,116.6498,116.7318,35750.0
2017-02-28 09:35:00,128.13,128.15,127.19,127.4,51311.0,116.7409,116.7591,115.8844,116.0758,51311.0
2017-02-28 09:40:00,127.39,127.92,127.38,127.77,25666.0,116.0666,116.5495,116.0575,116.4129,25666.0
2017-02-28 09:45:00,127.88,128.44,127.88,128.32,18648.0,116.5131,117.0233,116.5131,116.914,18648.0
2017-02-28 09:50:00,128.29,128.85,128.27,128.61,22508.0,116.8866,117.3969,116.8684,117.1782,22508.0
2017-02-28 09:55:00,128.54,128.66,128.39,128.63,8707.0,117.1144,117.2238,116.9778,117.1964,8707.0
2017-02-28 10:00:00,128.64,128.67,128.4,128.4,19081.0,117.2055,117.2329,116.9869,116.9869,19081.0
2017-02-28 10:05:00,128.5,128.72,128.46,128.62,8335.0,117.078,117.2784,117.0415,117.1873,8335.0
2017-02-28 10:10:00,128.63,128.84,128.59,128.74,11083.0,117.1964,117.3878,117.16,117.2966,11083.0
2017-02-28 10:15:00,128.68,128.73,128.55,128.56,3116.0,117.242,117.2875,117.1235,117.1326,3116.0
2017-02-28 10:20:00,128.57,128.7,128.56,128.59,14800.0,117.1418,117.2602,117.1326,117.16,14800.0
2017-02-28 10:25:00,128.54,128.68,128.54,128.62,7285.0,117.1144,117.242,117.1144,117.1873,7285.0
2017-02-28 10:30:00,128.64,128.9,128.62,128.9,6005.0,117.2055,117.4424,117.1873,117.4424,6005.0
2017-02-28 10:35:00,128.83,128.88,128.8,128.83,5300.0,117.3786,117.4242,117.3513,117.3786,5300.0
2017-02-28 10:40:00,128.85,128.85,128.72,128.75,9886.0,117.3969,117.3969,117.2784,117.3058,9886.0
2017-02-28 10:45:00,128.75,128.83,128.69,128.78,7961.0,117.3058,117.3786,117.2511,117.3331,7961.0
2017-02-28 10:50:00,128.76,128.93,128.75,128.93,7502.0,117.3149,117.4698,117.3058,117.4698,7502.0
2017-02-28 10:55:00,128.91,129.01,128.8,128.89,30350.0,117.4515,117.5426,117.3513,117.4333,30350.0
2017-02-28 11:00:00,128.92,128.93,128.82,128.91,3005.0,117.4606,117.4698,117.3695,117.4515,3005.0
2017-02-28 11:05:00,128.88,128.97,128.87,128.92,4600.0,117.4242,117.5062,117.4151,117.4606,4600.0
2017-02-28 11:10:00,128.98,129.13,128.96,129.11,1592.0,117.5153,117.652,117.4971,117.6338,1592.0
2017-02-28 11:15:00,129.13,129.2,129.08,129.09,6475.0,117.652,117.7158,117.6064,117.6155,6475.0
2017-02-28 11:20:00,129.07,129.11,128.96,128.98,4500.0,117.5973,117.6338,117.4971,117.5153,4500.0
2017-02-28 11:25:00,128.93,129.03,128.89,129.0,2900.0,117.4698,117.5609,117.4333,117.5335,2900.0
2017-02-28 11:30:00,129.03,129.08,128.85,128.87,6400.0,117.5609,117.6064,117.3969,117.4151,6400.0
2017-02-28 11:35:00,128.89,128.92,128.76,128.76,3645.0,117.4333,117.4606,117.3149,117.3149,3645.0
2017-02-28 11:40:00,128.81,128.87,128.8,128.84,3412.0,117.3604,117.4151,117.3513,117.3878,3412.0
2017-02-28 11:45:00,128.84,128.93,128.72,128.75,13312.0,117.3878,117.4698,117.2784,117.3058,13312.0
2017-02-28 11:50:00,128.75,128.83,128.74,128.74,5770.0,117.3058,117.3786,117.2966,117.2966,5770.0
2017-02-28 11:55:00,128.7,128.74,128.62,128.74,2090.0,117.2602,117.2966,117.1873,117.2966,2090.0
2017-02-28 12:00:00,128.71,128.73,128.68,128.69,3302.0,117.2693,117.2875,117.242,117.2511,3302.0
2017-02-28 12:05:00,128.73,128.81,128.61,128.63,5218.0,117.2875,117.3604,117.1782,117.1964,5218.0
2017-02-28 12:10:00,128.66,128.7,128.61,128.66,4310.0,117.2238,117.2602,117.1782,117.2238,4310.0
2017-02-28 12:15:00,128.69,128.73,128.59,128.65,5508.0,117.2511,117.2875,117.16,117.2146,5508.0
2017-02-28 12:20:00,128.65,128.65,128.39,128.44,12900.0,117.2146,117.2146,116.9778,117.0233,12900.0
2017-02-28 12:25:00,128.43,128.49,128.33,128.43,5161.0,117.0142,117.0689,116.9231,117.0142,5161.0
2017-02-28 12:30:00,128.45,128.58,128.37,128.52,3846.0,117.0324,117.1509,116.9595,117.0962,3846.0
2017-02-28 12:35:00,128.5,128.57,128.46,128.48,2656.0,117.078,117.1418,117.0415,117.0598,2656.0
2017-02-28 12:40:00,128.5,128.62,128.5,128.6,2350.0,117.078,117.1873,117.078,117.1691,2350.0
2017-02-28 12:45:00,128.58,128.64,128.54,128.64,2318.0,117.1509,117.2055,117.1144,117.2055,2318.0
2017-02-28 12:50:00,128.61,128.66,128.54,128.57,4921.0,117.1782,117.2238,117.1144,117.1418,4921.0
2017-02-28 12:55:00,128.61,128.64,128.58,128.63,1959.0,117.1782,117.2055,117.1509,117.1964,1959.0
2017-02-28 13:00:00,128.61,128.7,128.58,128.7,2645.0,117.1782,117.2602,117.1509,117.2602,2645.0
2017-02-28 13:05:00,128.68,128.75,128.68,128.72,3113.0,117.242,117.3058,117.242,117.2784,3113.0
2017-02-28 13:10:00,128.7,128.73,128.6,128.61,6093.0,117.2602,117.2875,117.1691,117.1782,6093.0
2017-02-28 13:15:00,128.59,128.65,128.59,128.63,2109.0,117.16,117.2146,117.16,117.1964,2109.0
2017-02-28 13:20:00,128.62,128.65,128.59,128.6,5085.0,117.1873,117.2146,117.16,117.1691,5085.0
2017-02-28 13:25:00,128.6,128.66,128.6,128.61,3697.0,117.1691,117.2238,117.1691,117.1782,3697.0
2017-02-28 13:30:00,128.61,128.69,128.61,128.65,3250.0,117.1782,117.2511,117.1782,117.2146,3250.0
2017-02-28 13:35:00,128.65,128.77,128.65,128.72,2178.0,117.2146,117.324,117.2146,117.2784,2178.0
2017-02-28 13:40:00,128.76,128.85,128.74,128.83,2846.0,117.3149,117.3969,117.2966,117.3786,2846.0
2017-02-28 13:45:00,128.85,128.9,128.82,128.84,3058.0,117.3969,117.4424,117.3695,117.3878,3058.0
2017-02-28 13:50:00,128.85,128.89,128.84,128.88,2200.0,117.3969,117.4333,117.3878,117.4242,2200.0
2017-02-28 13:55:00,128.86,128.87,128.82,128.85,3062.0,117.406,117.4151,117.3695,117.3969,3062.0
2017-02-28 14:00:00,128.85,128.9,128.82,128.83,2428.0,117.3969,117.4424,117.3695,117.3786,2428.0
2017-02-28 14:05:00,128.86,128.86,128.73,128.73,6458.0,117.406,117.406,117.2875,117.2875,6458.0
2017-02-28 14:10:00,128.72,128.77,128.69,128.77,2664.0,117.2784,117.324,117.2511,117.324,2664.0
2017-02-28 14:15:00,128.75,128.76,128.65,128.74,4413.0,117.3058,117.3149,117.2146,117.2966,4413.0
2017-02-28 14:20:00,128.74,128.78,128.7,128.7,3688.0,117.2966,117.3331,117.2602,117.2602,3688.0
2017-02-28 14:25:00,128.74,128.81,128.71,128.76,2548.0,117.2966,117.3604,117.2693,117.3149,2548.0
2017-02-28 14:30:00,128.8,128.8,128.69,128.75,5514.0,117.3513,117.3513,117.2511,117.3058,5514.0
2017-02-28 14:35:00,128.76,128.77,128.7,128.73,1559.0,117.3149,117.324,117.2602,117.2875,1559.0
2017-02-28 14:40:00,128.71,128.78,128.69,128.78,2000.0,117.2693,117.3331,117.2511,117.3331,2000.0
2017-02-28 14:45:00,128.78,128.86,128.75,128.85,2980.0,117.3331,117.406,117.3058,117.3969,2980.0
2017-02-28 14:50:00,128.9,128.92,128.89,128.92,1800.0,117.4424,117.4606,117.4333,117.4606,1800.0
2017-02-28 14:55:00,128.93,129.0,128.9,128.99,3419.0,117.4698,117.5335,117.4424,117.5244,3419.0
2017-02-28 15:00:00,128.99,129.07,128.97,129.06,6481.0,117.5244,117.5973,117.5062,117.5882,6481.0
2017-02-28 15:05:00,129.06,129.09,129.02,129.05,5004.0,117.5882,117.6155,117.5518,117.5791,5004.0
2017-02-28 15:10:00,129.04,129.13,129.02,129.09,7746.0,117.57,117.652,117.5518,117.6155,7746.0
2017-02-28 15:15:00,129.08,129.13,129.08,129.12,4202.0,117.6064,117.652,117.6064,117.6429,4202.0
2017-02-28 15:20:00,129.11,129.11,128.96,128.97,6356.0,117.6338,117.6338,117.4971,117.5062,6356.0
2017-02-28 15:25:00,128.95,128.97,128.89,128.9,2915.0,117.488,117.5062,117.4333,117.4424,2915.0
2017-02-28 15:30:00,128.86,128.86,128.73,128.74,2901.0,117.406,117.406,117.2875,117.2966,2901.0
2017-02-28 15:35:00,128.75,128.81,128.59,128.59,11456.0,117.3058,117.3604,117.16,117.16,11456.0
2017-02-28 15:40:00,128.59,128.59,128.49,128.54,12648.0,117.16,117.16,117.0689,117.1144,12648.0
2017-02-28 15:45:00,128.55,128.63,128.52,128.58,32475.0,117.1235,117.1964,117.0962,117.1509,32475.0
2017-02-28 15:50:00,128.59,128.67,128.58,128.61,22078.0,117.16,117.2329,117.1509,117.1782,22078.0
2017-02-28 15:55:00,128.62,128.68,128.51,128.56,63482.0,117.1873,117.242,117.0871,117.1326,63482.0
2017-03-01 09:30:00,129.35,129.87,128.99,129.49,39300.0,117.8524,118.3262,117.5244,117.98,39300.0
2017-03-01 09:35:00,129.59,129.7,129.34,129.49,30958.0,118.0711,118.1713,117.8433,117.98,30958.0
2017-03-01 09:40:00,129.64,129.71,129.44,129.71,19500.0,118.1166,118.1804,117.9344,118.1804,19500.0
2017-03-01 09:45:00,129.7,129.7,129.28,129.28,17970.0,118.1713,118.1713,117.7886,117.7886,17970.0
2017-03-01 09:50:00,129.28,129.29,128.78,129.27,15703.0,117.7886,117.7978,117.3331,117.7795,15703.0
2017-03-01 09:55:00,129.22,129.57,129.22,129.41,10139.0,117.734,118.0529,117.734,117.9071,10139.0
2017-03-01 10:00:00,129.47,129.54,129.36,129.46,5435.0,117.9618,118.0255,117.8615,117.9526,5435.0
2017-03-01 10:05:00,129.52,129.54,129.4,129.4,5701.0,118.0073,118.0255,117.898,117.898,5701.0
2017-03-01 10:10:00,129.37,129.54,129.35,129.51,7636.0,117.8706,118.0255,117.8524,117.9982,7636.0
2017-03-01 10:15:00,129.5,129.5,129.3,129.42,4957.0,117.9891,117.9891,117.8069,117.9162,4957.0
2017-03-01 10:20:00,129.4,129.57,129.36,129.45,7142.0,117.898,118.0529,117.8615,117.9435,7142.0
2017-03-01 10:25:00,129.45,129.58,129.38,129.39,4420.0,117.9435,118.062,117.8798,117.8889,4420.0
2017-03-01 10:30:00,129.39,129.45,129.23,129.34,6017.0,117.8889,117.9435,117.7431,117.8433,6017.0
2017-03-01 10:35:00,129.4,129.49,129.24,129.24,12044.0,117.898,117.98,117.7522,117.7522,12044.0
2017-03-01 10:40:00,129.34,129.51,129.26,129.43,5448.0,117.8433,117.9982,117.7704,117.9253,5448.0
2017-03-01 10:45:00,129.43,129.56,129.38,129.5,28360.0,117.9253,118.0438,117.8798,117.9891,28360.0
2017-03-01 10:50:00,129.57,129.67,129.46,129.58,30984.0,118.0529,118.144,117.9526,118.062,30984.0
2017-03-01 10:55:00,129.62,129.76,129.53,129.67,31640.0,118.0984,118.226,118.0164,118.144,31640.0
2017-03-01 11:00:00,129.75,129.87,129.69,129.87,4140.0,118.2169,118.3262,118.1622,118.3262,4140.0
2017-03-01 11:05:00,129.8,130.0,129.78,129.94,5008.0,118.2624,118.4446,118.2442,118.39,5008.0
2017-03-01 11:10:00,129.96,130.16,129.92,130.0,22684.0,118.4082,118.5904,118.3718,118.4446,22684.0
2017-03-01 11:15:00,129.94,130.15,129.91,130.09,9322.0,118.39,118.5813,118.3626,118.5266,9322.0
2017-03-01 11:20:00,130.14,130.14,129.81,129.82,12596.0,118.5722,118.5722,118.2715,118.2806,12596.0
2017-03-01 11:25:00,129.74,129.99,129.74,129.94,10007.0,118.2078,118.4355,118.2078,118.39,10007.0
2017-03-01 11:30:00,129.98,130.01,129.76,129.96,5800.0,118.4264,118.4538,118.226,118.4082,5800.0
2017-03-01 11:35:00,129.99,130.06,129.91,130.01,16117.0,118.4355,118.4993,118.3626,118.4538,16117.0
2017-03-01 11:40:00,130.08,130.08,129.95,130.0,6150.0,118.5175,118.5175,118.3991,118.4446,6150.0
2017-03-01 11:45:00,130.0,130.06,129.96,130.02,9098.0,118.4446,118.4993,118.4082,118.4629,9098.0
2017-03-01 11:50:00,130.02,130.12,129.98,130.12,6700.0,118.4629,118.554,118.4264,118.554,6700.0
2017-03-01 11:55:00,130.12,130.26,130.09,130.2,6526.0,118.554,118.6815,118.5266,118.6269,6526.0
2017-03-01 12:00:00,130.19,130.34,130.13,130.33,9594.0,118.6178,118.7544,118.5631,118.7453,9594.0
2017-03-01 12:05:00,130.33,130.47,130.25,130.4,6600.0,118.7453,118.8729,118.6724,118.8091,6600.0
2017-03-01 12:10:00,130.39,130.5,130.32,130.49,16042.0,118.8,118.9002,118.7362,118.8911,16042.0
2017-03-01 12:15:00,130.45,130.53,130.4,130.48,3824.0,118.8546,118.9275,118.8091,118.882,3824.0
2017-03-01 12:20:00,130.43,130.45,130.36,130.43,3002.0,118.8364,118.8546,118.7726,118.8364,3002.0
2017-03-01 12:25:00,130.37,130.52,130.37,130.5,6112.0,118.7818,118.9184,118.7818,118.9002,6112.0
2017-03-01 12:30:00,130.46,130.49,130.41,130.42,1600.0,118.8638,118.8911,118.8182,118.8273,1600.0
2017-03-01 12:35:00,130.47,130.47,130.33,130.34,4547.0,118.8729,118.8729,118.7453,118.7544,4547.0
2017-03-01 12:40:00,130.36,130.41,130.27,130.32,6312.0,118.7726,118.8182,118.6906,118.7362,6312.0
2017-03-01 12:45:00,130.39,130.47,130.33,130.36,4551.0,118.8,118.8729,118.7453,118.7726,4551.0
2017-03-01 12:50:00,130.38,130.5,130.36,130.42,4301.0,118.7909,118.9002,118.7726,118.8273,4301.0
2017-03-01 12:55:00,130.43,130.53,130.43,130.49,2974.0,118.8364,118.9275,118.8364,118.8911,2974.0
2017-03-01 13:00:00,130.53,130.55,130.39,130.46,7383.0,118.9275,118.9458,118.8,118.8638,7383.0
2017-03-01 13:05:00,130.51,130.53,130.45,130.52,3100.0,118.9093,118.9275,118.8546,118.9184,3100.0
2017-03-01 13:10:00,130.52,130.55,130.44,130.5,7086.0,118.9184,118.9458,118.8455,118.9002,7086.0
2017-03-01 13:15:00,130.54,130.6,130.48,130.5,5300.0,118.9366,118.9913,118.882,118.9002,5300.0
2017-03-01 13:20:00,130.54,130.54,130.3,130.32,7607.0,118.9366,118.9366,118.718,118.7362,7607.0
2017-03-01 13:25:00,130.37,130.5,130.3,130.46,9564.0,118.7818,118.9002,118.718,118.8638,9564.0
2017-03-01 13:30:00,130.52,130.52,130.33,130.34,5132.0,118.9184,118.9184,118.7453,118.7544,5132.0
2017-03-01 13:35:00,130.32,130.42,130.3,130.3,4825.0,118.7362,118.8273,118.718,118.718,4825.0
2017-03-01 13:40:00,130.33,130.44,130.32,130.42,3600.0,118.7453,118.8455,118.7362,118.8273,3600.0
2017-03-01 13:45:00,130.38,130.53,130.36,130.48,2040.0,118.7909,118.9275,118.7726,118.882,2040.0
2017-03-01 13:50:00,130.5,130.5,130.35,130.41,4517.0,118.9002,118.9002,118.7635,118.8182,4517.0
2017-03-01 13:55:00,130.44,130.5,130.38,130.43,4022.0,118.8455,118.9002,118.7909,118.8364,4022.0
2017-03-01 14:00:00,130.36,130.43,130.23,130.43,5700.0,118.7726,118.8364,118.6542,118.8364,5700.0
2017-03-01 14:05:00,130.37,130.6,130.36,130.58,28609.0,118.7818,118.9913,118.7726,118.9731,28609.0
2017-03-01 14:10:00,130.57,130.7,130.55,130.7,17819.0,118.964,119.0824,118.9458,119.0824,17819.0
2017-03-01 14:15:00,130.69,131.07,130.69,131.01,18771.0,119.0733,119.4195,119.0733,119.3649,18771.0
2017-03-01 14:20:00,131.0,131.16,131.0,131.16,7645.0,119.3558,119.5015,119.3558,119.5015,7645.0
2017-03-01 14:25:00,131.15,131.31,131.08,131.24,13947.0,119.4924,119.6382,119.4287,119.5744,13947.0
2017-03-01 14:30:00,131.19,131.32,131.1,131.21,17240.0,119.5289,119.6473,119.4469,119.5471,17240.0
2017-03-01 14:35:00,131.26,131.29,131.21,131.29,15624.0,119.5927,119.62,119.5471,119.62,15624.0
2017-03-01 14:40:00,131.28,131.29,131.15,131.17,8964.0,119.6109,119.62,119.4924,119.5107,8964.0
2017-03-01 14:45:00,131.2,131.36,131.18,131.34,12366.0,119.538,119.6838,119.5198,119.6655,12366.0
2017-03-01 14:50:00,131.34,131.36,131.24,131.24,6073.0,119.6655,119.6838,119.5744,119.5744,6073.0
2017-03-01 14:55:00,131.29,131.35,131.21,131.28,11490.0,119.62,119.6747,119.5471,119.6109,11490.0
2017-03-01 15:00:00,131.3,131.31,131.11,131.12,12033.0,119.6291,119.6382,119.456,119.4651,12033.0
2017-03-01 15:05:00,131.15,131.15,131.01,131.05,6367.0,119.4924,119.4924,119.3649,119.4013,6367.0
2017-03-01 15:10:00,130.98,131.11,130.96,131.02,18769.0,119.3375,119.456,119.3193,119.374,18769.0
2017-03-01 15:15:00,131.02,131.07,130.9,131.01,4640.0,119.374,119.4195,119.2647,119.3649,4640.0
2017-03-01 15:20:00,131.0,131.09,130.97,131.06,6311.0,119.3558,119.4378,119.3284,119.4104,6311.0
2017-03-01 15:25:00,131.06,131.13,131.0,131.08,11344.0,119.4104,119.4742,119.3558,119.4287,11344.0
2017-03-01 15:30:00,131.05,131.12,131.03,131.1,21102.0,119.4013,119.4651,119.3831,119.4469,21102.0
2017-03-01 15:35:00,131.13,131.2,131.09,131.09,10166.0,119.4742,119.538,119.4378,119.4378,10166.0
2017-03-01 15:40:00,131.12,131.25,131.11,131.21,13312.0,119.4651,119.5835,119.456,119.5471,13312.0
2017-03-01 15:45:00,131.21,131.3,131.14,131.17,17090.0,119.5471,119.6291,119.4833,119.5107,17090.0
2017-03-01 15:50:00,131.18,131.27,131.07,131.07,13297.0,119.5198,119.6018,119.4195,119.4195,13297.0
2017-03-01 15:55:00,131.07,131.12,130.97,131.04,49459.0,119.4195,119.4651,119.3284,119.3922,49459.0
2017-03-02 09:30:00,130.94,130.94,130.19,130.19,18476.0,119.3011,119.3011,118.6178,118.6178,18476.0
2017-03-02 09:35:00,130.08,130.35,130.08,130.17,6835.0,118.5175,118.7635,118.5175,118.5995,6835.0
2017-03-02 09:40:00,130.23,130.25,130.07,130.09,5773.0,118.6542,118.6724,118.5084,118.5266,5773.0
2017-03-02 09:45:00,130.04,130.22,130.04,130.16,13774.0,118.4811,118.6451,118.4811,118.5904,13774.0
2017-03-02 09:50:00,130.19,130.23,129.89,129.89,7819.0,118.6178,118.6542,118.3444,118.3444,7819.0
2017-03-02 09:55:00,129.89,130.27,129.85,130.27,11322.0,118.3444,118.6906,118.308,118.6906,11322.0
2017-03-02 10:00:00,130.29,130.38,130.21,130.24,7493.0,118.7089,118.7909,118.636,118.6633,7493.0
2017-03-02 10:05:00,130.3,130.43,130.26,130.32,4636.0,118.718,118.8364,118.6815,118.7362,4636.0
2017-03-02 10:10:00,130.28,130.31,130.18,130.19,8235.0,118.6998,118.7271,118.6086,118.6178,8235.0
2017-03-02 10:15:00,130.19,130.29,130.19,130.29,7242.0,118.6178,118.7089,118.6178,118.7089,7242.0
2017-03-02 10:20:00,130.33,130.33,130.24,130.3,6781.0,118.7453,118.7453,118.6633,118.718,6781.0
2017-03-02 10:25:00,130.29,130.45,130.27,130.45,2997.0,118.7089,118.8546,118.6906,118.8546,2997.0
2017-03-02 10:30:00,130.45,130.54,130.42,130.54,6071.0,118.8546,118.9366,118.8273,118.9366,6071.0
2017-03-02 10:35:00,130.54,130.55,130.5,130.5,3850.0,118.9366,118.9458,118.9002,118.9002,3850.0
2017-03-02 10:40:00,130.51,130.83,130.51,130.82,5461.0,118.9093,119.2009,118.9093,119.1918,5461.0
2017-03-02 10:45:00,130.82,130.82,130.71,130.78,5158.0,119.1918,119.1918,119.0915,119.1553,5158.0
2017-03-02 10:50:00,130.81,130.9,130.77,130.89,10559.0,119.1826,119.2647,119.1462,119.2555,10559.0
2017-03-02 10:55:00,130.83,131.09,130.83,130.85,8912.0,119.2009,119.4378,119.2009,119.2191,8912.0
2017-03-02 11:00:00,130.84,131.0,130.74,130.74,21200.0,119.21,119.3558,119.1189,119.1189,21200.0
2017-03-02 11:05:00,130.77,130.79,130.48,130.5,11944.0,119.1462,119.1644,118.882,118.9002,11944.0
2017-03-02 11:10:00,130.52,130.66,130.4,130.66,9632.0,118.9184,119.046,118.8091,119.046,9632.0
2017-03-02 11:15:00,130.65,130.65,130.44,130.47,4792.0,119.0369,119.0369,118.8455,118.8729,4792.0
2017-03-02 11:20:00,130.46,130.7,130.45,130.7,3135.0,118.8638,119.0824,118.8546,119.0824,3135.0
2017-03-02 11:25:00,130.64,130.86,130.64,130.86,4939.0,119.0278,119.2282,119.0278,119.2282,4939.0
2017-03-02 11:30:00,130.84,130.88,130.62,130.62,2941.0,119.21,119.2464,119.0095,119.0095,2941.0
2017-03-02 11:35:00,130.59,130.59,130.4,130.42,3572.0,118.9822,118.9822,118.8091,118.8273,3572.0
2017-03-02 11:40:00,130.41,130.59,130.41,130.56,3223.0,118.8182,118.9822,118.8182,118.9549,3223.0
2017-03-02 11:45:00,130.51,130.55,130.46,130.48,4138.0,118.9093,118.9458,118.8638,118.882,4138.0
2017-03-02 11:50:00,130.48,130.51,130.46,130.49,1317.0,118.882,118.9093,118.8638,118.8911,1317.0
2017-03-02 11:55:00,130.47,130.57,130.46,130.57,1329.0,118.8729,118.964,118.8638,118.964,1329.0
2017-03-02 12:00:00,130.63,130.64,130.48,130.6,3453.0,119.0186,119.0278,118.882,118.9913,3453.0
2017-03-02 12:05:00,130.55,130.58,130.52,130.56,2202.0,118.9458,118.9731,118.9184,118.9549,2202.0
2017-03-02 12:10:00,130.57,130.57,130.5,130.55,1224.0,118.964,118.964,118.9002,118.9458,1224.0
2017-03-02 12:15:00,130.56,130.61,130.55,130.55,4772.0,118.9549,119.0004,118.9458,118.9458,4772.0
2017-03-02 12:20:00,130.59,130.59,130.38,130.41,3901.0,118.9822,118.9822,118.7909,118.8182,3901.0
2017-03-02 12:25:00,130.46,130.52,130.43,130.43,1475.0,118.8638,118.9184,118.8364,118.8364,1475.0
2017-03-02 12:30:00,130.45,130.47,130.45,130.46,1601.0,118.8546,118.8729,118.8546,118.8638,1601.0
2017-03-02 12:35:00,130.45,130.48,130.38,130.43,4480.0,118.8546,118.882,118.7909,118.8364,4480.0
2017-03-02 12:40:00,130.43,130.44,130.34,130.4,5256.0,118.8364,118.8455,118.7544,118.8091,5256.0
2017-03-02 12:45:00,130.4,130.41,130.29,130.3,4417.0,118.8091,118.8182,118.7089,118.718,4417.0
2017-03-02 12:50:00,130.29,130.38,130.26,130.37,2840.0,118.7089,118.7909,118.6815,118.7818,2840.0
2017-03-02 12:55:00,130.36,130.44,130.36,130.38,2484.0,118.7726,118.8455,118.7726,118.7909,2484.0
2017-03-02 13:00:00,130.39,130.49,130.39,130.49,2028.0,118.8,118.8911,118.8,118.8911,2028.0
2017-03-02 13:05:00,130.5,130.5,130.43,130.43,5824.0,118.9002,118.9002,118.8364,118.8364,5824.0
2017-03-02 13:10:00,130.44,130.5,130.43,130.45,1575.0,118.8455,118.9002,118.8364,118.8546,1575.0
2017-03-02 13:15:00,130.44,130.49,130.31,130.49,10657.0,118.8455,118.8911,118.7271,118.8911,10657.0
2017-03-02 13:20:00,130.47,130.5,130.42,130.5,2523.0,118.8729,118.9002,118.8273,118.9002,2523.0
2017-03-02 13:25:00,130.52,130.8,130.52,130.78,6262.0,118.9184,119.1735,118.9184,119.1553,6262.0
2017-03-02 13:30:00,130.78,130.8,130.7,130.75,4101.0,119.1553,119.1735,119.0824,119.128,4101.0
2017-03-02 13:35:00,130.78,130.79,130.61,130.7,2964.0,119.1553,119.1644,119.0004,119.0824,2964.0
2017-03-02 13:40:00,130.69,130.74,130.67,130.7,1600.0,119.0733,119.1189,119.0551,119.0824,1600.0
2017-03-02 13:45:00,130.71,130.76,130.71,130.74,1400.0,119.0915,119.1371,119.0915,119.1189,1400.0
2017-03-02 13:50:00,130.78,130.81,130.74,130.81,2059.0,119.1553,119.1826,119.1189,119.1826,2059.0
2017-03-02 13:55:00,130.8,130.87,130.76,130.81,4068.0,119.1735,119.2373,119.1371,119.1826,4068.0
2017-03-02 14:00:00,130.85,131.12,130.82,131.04,10665.0,119.2191,119.4651,119.1918,119.3922,10665.0
2017-03-02 14:05:00,131.04,131.04,130.97,131.0,5269.0,119.3922,119.3922,119.3284,119.3558,5269.0
2017-03-02 14:10:00,130.98,131.06,130.95,131.05,5133.0,119.3375,119.4104,119.3102,119.4013,5133.0
2017-03-02 14:15:00,131.06,131.07,131.01,131.02,3500.0,119.4104,119.4195,119.3649,119.374,3500.0
2017-03-02 14:20:00,131.06,131.12,130.97,131.0,4831.0,119.4104,119.4651,119.3284,119.3558,4831.0
2017-03-02 14:25:00,131.02,131.14,130.97,131.08,7227.0,119.374,119.4833,119.3284,119.4287,7227.0
2017-03-02 14:30:00,131.08,131.17,131.06,131.14,10778.0,119.4287,119.5107,119.4104,119.4833,10778.0
2017-03-02 14:35:00,131.21,131.31,131.13,131.22,10485.0,119.5471,119.6382,119.4742,119.5562,10485.0
2017-03-02 14:40:00,131.19,131.2,131.02,131.05,9008.0,119.5289,119.538,119.374,119.4013,9008.0
2017-03-02 14:45:00,131.08,131.13,131.0,131.12,8748.0,119.4287,119.4742,119.3558,119.4651,8748.0
2017-03-02 14:50:00,131.08,131.13,131.03,131.08,7278.0,119.4287,119.4742,119.3831,119.4287,7278.0
2017-03-02 14:55:00,131.06,131.09,131.05,131.06,5457.0,119.4104,119.4378,119.4013,119.4104,5457.0
2017-03-02 15:00:00,131.06,131.07,130.99,131.01,13292.0,119.4104,119.4195,119.3467,119.3649,13292.0
2017-03-02 15:05:00,131.0,131.02,130.97,131.01,1735.0,119.3558,119.374,119.3284,119.3649,1735.0
2017-03-02 15:10:00,131.0,131.05,130.98,131.0,13912.0,119.3558,119.4013,119.3375,119.3558,13912.0
2017-03-02 15:15:00,131.0,131.05,130.96,131.02,33309.0,119.3558,119.4013,119.3193,119.374,33309.0
2017-03-02 15:20:00,131.0,131.03,130.98,131.03,8002.0,119.3558,119.3831,119.3375,119.3831,8002.0
2017-03-02 15:25:00,131.01,131.03,130.98,131.02,5264.0,119.3649,119.3831,119.3375,119.374,5264.0
2017-03-02 15:30:00,131.02,131.08,130.92,130.94,10134.0,119.374,119.4287,119.2829,119.3011,10134.0
2017-03-02 15:35:00,130.91,131.0,130.89,130.94,7211.0,119.2738,119.3558,119.2555,119.3011,7211.0
2017-03-02 15:40:00,130.93,130.93,130.67,130.74,7145.0,119.292,119.292,119.0551,119.1189,7145.0
2017-03-02 15:45:00,130.75,130.84,130.69,130.69,54519.0,119.128,119.21,119.0733,119.0733,54519.0
2017-03-02 15:50:00,130.71,130.77,130.64,130.71,45547.0,119.0915,119.1462,119.0278,119.0915,45547.0
2017-03-02 15:55:00,130.71,130.84,130.65,130.77,48142.0,119.0915,119.21,119.0369,119.1462,48142.0
2017-03-03 09:30:00,130.51,130.79,130.13,130.74,10698.0,118.9093,119.1644,118.5631,119.1189,10698.0
2017-03-03 09:35:00,130.71,130.85,130.23,130.53,7611.0,119.0915,119.2191,118.6542,118.9275,7611.0
2017-03-03 09:40:00,130.54,130.75,130.34,130.46,4921.0,118.9366,119.128,118.7544,118.8638,4921.0
2017-03-03 09:45:00,130.41,130.51,130.26,130.3,4111.0,118.8182,118.9093,118.6815,118.718,4111.0
2017-03-03 09:50:00,130.34,130.43,130.27,130.34,7971.0,118.7544,118.8364,118.6906,118.7544,7971.0
2017-03-03 09:55:00,130.37,130.45,130.24,130.27,15297.0,118.7818,118.8546,118.6633,118.6906,15297.0
2017-03-03 10:00:00,130.31,130.38,130.05,130.05,8012.0,118.7271,118.7909,118.4902,118.4902,8012.0
2017-03-03 10:05:00,130.02,130.18,129.98,130.16,9422.0,118.4629,118.6086,118.4264,118.5904,9422.0
2017-03-03 10:10:00,130.13,130.19,130.05,130.05,11909.0,118.5631,118.6178,118.4902,118.4902,11909.0
2017-03-03 10:15:00,130.04,130.15,129.91,129.99,11655.0,118.4811,118.5813,118.3626,118.4355,11655.0
2017-03-03 10:20:00,129.96,130.0,129.73,129.9,10751.0,118.4082,118.4446,118.1986,118.3535,10751.0
2017-03-03 10:25:00,129.9,129.9,129.71,129.72,9937.0,118.3535,118.3535,118.1804,118.1895,9937.0
2017-03-03 10:30:00,129.72,129.86,129.69,129.78,8109.0,118.1895,118.3171,118.1622,118.2442,8109.0
2017-03-03 10:35:00,129.74,129.8,129.71,129.71,15832.0,118.2078,118.2624,118.1804,118.1804,15832.0
2017-03-03 10:40:00,129.71,129.75,129.65,129.73,19922.0,118.1804,118.2169,118.1258,118.1986,19922.0
2017-03-03 10:45:00,129.75,129.9,129.75,129.84,14478.0,118.2169,118.3535,118.2169,118.2989,14478.0
2017-03-03 10:50:00,129.85,129.86,129.74,129.76,10623.0,118.308,118.3171,118.2078,118.226,10623.0
2017-03-03 10:55:00,129.76,129.81,129.71,129.77,10229.0,118.226,118.2715,118.1804,118.2351,10229.0
2017-03-03 11:00:00,129.76,129.83,129.72,129.8,8534.0,118.226,118.2898,118.1895,118.2624,8534.0
2017-03-03 11:05:00,129.84,129.84,129.74,129.75,16831.0,118.2989,118.2989,118.2078,118.2169,16831.0
2017-03-03 11:10:00,129.75,129.94,129.75,129.87,6139.0,118.2169,118.39,118.2169,118.3262,6139.0
2017-03-03 11:15:00,129.89,129.93,129.87,129.93,1197.0,118.3444,118.3809,118.3262,118.3809,1197.0
2017-03-03 11:20:00,129.95,130.0,129.92,129.97,2500.0,118.3991,118.4446,118.3718,118.4173,2500.0
2017-03-03 11:25:00,129.95,130.07,129.92,130.07,4400.0,118.3991,118.5084,118.3718,118.5084,4400.0
2017-03-03 11:30:00,130.03,130.24,129.98,130.24,10876.0,118.472,118.6633,118.4264,118.6633,10876.0
2017-03-03 11:35:00,130.24,130.28,130.16,130.28,14499.0,118.6633,118.6998,118.5904,118.6998,14499.0
2017-03-03 11:40:00,130.28,130.44,130.27,130.34,10085.0,118.6998,118.8455,118.6906,118.7544,10085.0
2017-03-03 11:45:00,130.34,130.35,130.08,130.13,17563.0,118.7544,118.7635,118.5175,118.5631,17563.0
2017-03-03 11:50:00,130.16,130.19,129.98,130.05,56481.0,118.5904,118.6178,118.4264,118.4902,56481.0
2017-03-03 11:55:00,130.05,130.05,129.98,129.98,12924.0,118.4902,118.4902,118.4264,118.4264,12924.0
2017-03-03 12:00:00,129.99,130.01,129.94,129.97,3009.0,118.4355,118.4538,118.39,118.4173,3009.0
2017-03-03 12:05:00,129.95,129.98,129.94,129.97,3100.0,118.3991,118.4264,118.39,118.4173,3100.0
2017-03-03 12:10:00,129.95,130.0,129.95,129.99,3862.0,118.3991,118.4446,118.3991,118.4355,3862.0
2017-03-03 12:15:00,129.97,129.99,129.94,129.97,1752.0,118.4173,118.4355,118.39,118.4173,1752.0
2017-03-03 12:20:00,129.98,130.0,129.95,129.98,5600.0,118.4264,118.4446,118.3991,118.4264,5600.0
2017-03-03 12:25:00,129.97,130.02,129.96,130.02,3273.0,118.4173,118.4629,118.4082,118.4629,3273.0
2017-03-03 12:30:00,129.99,130.08,129.98,130.0,5991.0,118.4355,118.5175,118.4264,118.4446,5991.0
2017-03-03 12:35:00,130.04,130.04,130.0,130.01,6996.0,118.4811,118.4811,118.4446,118.4538,6996.0
2017-03-03 12:40:00,130.0,130.05,130.0,130.02,16141.0,118.4446,118.4902,118.4446,118.4629,16141.0
2017-03-03 12:45:00,130.02,130.02,129.98,129.98,3347.0,118.4629,118.4629,118.4264,118.4264,3347.0
2017-03-03 12:50:00,129.97,130.01,129.96,130.01,2800.0,118.4173,118.4538,118.4082,118.4538,2800.0
2017-03-03 12:55:00,130.01,130.02,130.0,130.01,2100.0,118.4538,118.4629,118.4446,118.4538,2100.0
2017-03-03 13:00:00,130.0,130.15,129.83,130.14,9929.0,118.4446,118.5813,118.2898,118.5722,9929.0
2017-03-03 13:05:00,130.23,130.23,129.99,130.03,62818.0,118.6542,118.6542,118.4355,118.472,62818.0
2017-03-03 13:10:00,130.03,130.07,129.99,130.03,39950.0,118.472,118.5084,118.4355,118.472,39950.0
2017-03-03 13:15:00,130.02,130.02,129.91,129.91,4624.0,118.4629,118.4629,118.3626,118.3626,4624.0
2017-03-03 13:20:00,129.91,129.93,129.85,129.85,1500.0,118.3626,118.3809,118.308,118.308,1500.0
2017-03-03 13:25:00,129.89,129.92,129.88,129.92,1900.0,118.3444,118.3718,118.3353,118.3718,1900.0
2017-03-03 13:30:00,129.94,130.0,129.93,129.95,2267.0,118.39,118.4446,118.3809,118.3991,2267.0
2017-03-03 13:35:00,129.97,129.98,129.92,129.96,3936.0,118.4173,118.4264,118.3718,118.4082,3936.0
2017-03-03 13:40:00,129.96,130.03,129.96,130.02,5106.0,118.4082,118.472,118.4082,118.4629,5106.0
2017-03-03 13:45:00,130.0,130.33,129.99,130.31,25770.0,118.4446,118.7453,118.4355,118.7271,25770.0
2017-03-03 13:50:00,130.33,130.35,130.28,130.31,2736.0,118.7453,118.7635,118.6998,118.7271,2736.0
2017-03-03 13:55:00,130.31,130.32,130.29,130.3,34500.0,118.7271,118.7362,118.7089,118.718,34500.0
2017-03-03 14:00:00,130.28,130.32,130.26,130.28,4600.0,118.6998,118.7362,118.6815,118.6998,4600.0
2017-03-03 14:05:00,130.26,130.26,130.17,130.22,3397.0,118.6815,118.6815,118.5995,118.6451,3397.0
2017-03-03 14:10:00,130.24,130.32,130.24,130.31,1841.0,118.6633,118.7362,118.6633,118.7271,1841.0
2017-03-03 14:15:00,130.23,130.24,130.15,130.15,2139.0,118.6542,118.6633,118.5813,118.5813,2139.0
2017-03-03 14:20:00,130.17,130.19,130.15,130.18,2011.0,118.5995,118.6178,118.5813,118.6086,2011.0
2017-03-03 14:25:00,130.21,130.21,130.1,130.1,3050.0,118.636,118.636,118.5358,118.5358,3050.0
2017-03-03 14:30:00,130.12,130.25,130.12,130.23,5369.0,118.554,118.6724,118.554,118.6542,5369.0
2017-03-03 14:35:00,130.25,130.27,130.21,130.21,1451.0,118.6724,118.6906,118.636,118.636,1451.0
2017-03-03 14:40:00,130.22,130.24,130.19,130.2,1453.0,118.6451,118.6633,118.6178,118.6269,1453.0
2017-03-03 14:45:00,130.2,130.24,130.2,130.21,1456.0,118.6269,118.6633,118.6269,118.636,1456.0
2017-03-03 14:50:00,130.2,130.31,130.2,130.26,7016.0,118.6269,118.7271,118.6269,118.6815,7016.0
2017-03-03 14:55:00,130.26,130.32,130.24,130.32,2500.0,118.6815,118.7362,118.6633,118.7362,2500.0
2017-03-03 15:00:00,130.34,130.34,130.23,130.3,2275.0,118.7544,118.7544,118.6542,118.718,2275.0
2017-03-03 15:05:00,130.27,130.27,130.22,130.27,1200.0,118.6906,118.6906,118.6451,118.6906,1200.0
2017-03-03 15:10:00,130.23,130.24,130.2,130.21,10257.0,118.6542,118.6633,118.6269,118.636,10257.0
2017-03-03 15:15:00,130.24,130.25,130.13,130.24,17445.0,118.6633,118.6724,118.5631,118.6633,17445.0
2017-03-03 15:20:00,130.24,130.3,130.16,130.22,12871.0,118.6633,118.718,118.5904,118.6451,12871.0
2017-03-03 15:25:00,130.22,130.26,130.17,130.22,16926.0,118.6451,118.6815,118.5995,118.6451,16926.0
2017-03-03 15:30:00,130.24,130.25,130.17,130.21,12653.0,118.6633,118.6724,118.5995,118.636,12653.0
2017-03-03 15:35:00,130.21,130.28,130.2,130.25,19256.0,118.636,118.6998,118.6269,118.6724,19256.0
2017-03-03 15:40:00,130.25,130.26,130.15,130.18,12405.0,118.6724,118.6815,118.5813,118.6086,12405.0
2017-03-03 15:45:00,130.2,130.21,130.12,130.14,10023.0,118.6269,118.636,118.554,118.5722,10023.0
2017-03-03 15:50:00,130.14,130.21,130.14,130.2,15241.0,118.5722,118.636,118.5722,118.6269,15241.0
2017-03-03 15:55:00,130.2,130.23,130.11,130.13,85567.0,118.6269,118.6542,118.5449,118.5631,85567.0
2017-03-06 09:30:00,129.54,129.61,129.19,129.34,16111.0,118.0255,118.0893,117.7066,117.8433,16111.0
2017-03-06 09:35:00,129.57,129.65,129.37,129.62,10258.0,118.0529,118.1258,117.8706,118.0984,10258.0
2017-03-06 09:40:00,129.55,129.86,129.54,129.7,3431.0,118.0346,118.3171,118.0255,118.1713,3431.0
2017-03-06 09:45:00,129.73,129.93,129.68,129.93,4117.0,118.1986,118.3809,118.1531,118.3809,4117.0
2017-03-06 09:50:00,129.86,129.86,129.59,129.68,3716.0,118.3171,118.3171,118.0711,118.1531,3716.0
2017-03-06 09:55:00,129.67,129.86,129.63,129.81,6308.0,118.144,118.3171,118.1075,118.2715,6308.0
2017-03-06 10:00:00,129.78,129.78,129.66,129.68,7266.0,118.2442,118.2442,118.1349,118.1531,7266.0
2017-03-06 10:05:00,129.66,129.82,129.59,129.77,10374.0,118.1349,118.2806,118.0711,118.2351,10374.0
2017-03-06 10:10:00,129.77,130.03,129.72,130.03,14648.0,118.2351,118.472,118.1895,118.472,14648.0
2017-03-06 10:15:00,130.02,130.14,130.01,130.03,12517.0,118.4629,118.5722,118.4538,118.472,12517.0
2017-03-06 10:20:00,130.05,130.16,130.02,130.05,161713.0,118.4902,118.5904,118.4629,118.4902,161713.0
2017-03-06 10:25:00,130.06,130.1,129.96,130.0,8785.0,118.4993,118.5358,118.4082,118.4446,8785.0
2017-03-06 10:30:00,129.97,130.1,129.96,130.1,16535.0,118.4173,118.5358,118.4082,118.5358,16535.0
2017-03-06 10:35:00,130.09,130.09,130.0,130.0,6768.0,118.5266,118.5266,118.4446,118.4446,6768.0
2017-03-06 10:40:00,130.0,130.01,129.88,129.88,10995.0,118.4446,118.4538,118.3353,118.3353,10995.0
2017-03-06 10:45:00,129.88,129.98,129.88,129.94,20841.0,118.3353,118.4264,118.3353,118.39,20841.0
2017-03-06 10:50:00,129.95,129.99,129.88,129.89,8333.0,118.3991,118.4355,118.3353,118.3444,8333.0
2017-03-06 10:55:00,129.89,129.96,129.84,129.87,14247.0,118.3444,118.4082,118.2989,118.3262,14247.0
2017-03-06 11:00:00,129.88,129.92,129.86,129.91,8174.0,118.3353,118.3718,118.3171,118.3626,8174.0
2017-03-06 11:05:00,129.92,129.97,129.9,129.97,5950.0,118.3718,118.4173,118.3535,118.4173,5950.0
2017-03-06 11:10:00,129.97,130.04,129.97,130.03,8829.0,118.4173,118.4811,118.4173,118.472,8829.0
2017-03-06 11:15:00,130.04,130.05,129.94,129.94,6322.0,118.4811,118.4902,118.39,118.39,6322.0
2017-03-06 11:20:00,129.92,129.95,129.82,129.83,7585.0,118.3718,118.3991,118.2806,118.2898,7585.0
2017-03-06 11:25:00,129.83,129.86,129.8,129.86,7337.0,118.2898,118.3171,118.2624,118.3171,7337.0
2017-03-06 11:30:00,129.83,129.88,129.73,129.78,6153.0,118.2898,118.3353,118.1986,118.2442,6153.0
2017-03-06 11:35:00,129.78,129.84,129.75,129.75,4050.0,118.2442,118.2989,118.2169,118.2169,4050.0
2017-03-06 11:40:00,129.76,129.84,129.75,129.78,7141.0,118.226,118.2989,118.2169,118.2442,7141.0
2017-03-06 11:45:00,129.77,129.81,129.77,129.78,3426.0,118.2351,118.2715,118.2351,118.2442,3426.0
2017-03-06 11:50:00,129.77,129.86,129.76,129.84,9347.0,118.2351,118.3171,118.226,118.2989,9347.0
2017-03-06 11:55:00,129.84,129.84,129.72,129.77,7460.0,118.2989,118.2989,118.1895,118.2351,7460.0
2017-03-06 12:00:00,129.76,129.93,129.75,129.93,5516.0,118.226,118.3809,118.2169,118.3809,5516.0
2017-03-06 12:05:00,129.91,129.93,129.85,129.89,6857.0,118.3626,118.3809,118.308,118.3444,6857.0
2017-03-06 12:10:00,129.88,129.88,129.81,129.83,4931.0,118.3353,118.3353,118.2715,118.2898,4931.0
2017-03-06 12:15:00,129.83,130.0,129.83,129.95,6691.0,118.2898,118.4446,118.2898,118.3991,6691.0
2017-03-06 12:20:00,129.97,129.97,129.91,129.95,3553.0,118.4173,118.4173,118.3626,118.3991,3553.0
2017-03-06 12:25:00,129.97,130.02,129.92,130.0,3926.0,118.4173,118.4629,118.3718,118.4446,3926.0
2017-03-06 12:30:00,129.99,130.0,129.95,129.98,5853.0,118.4355,118.4446,118.3991,118.4264,5853.0
2017-03-06 12:35:00,129.98,130.01,129.81,129.86,92716.0,118.4264,118.4538,118.2715,118.3171,92716.0
2017-03-06 12:40:00,129.85,129.86,129.77,129.82,60317.0,118.308,118.3171,118.2351,118.2806,60317.0
2017-03-06 12:45:00,129.82,129.83,129.8,129.83,17896.0,118.2806,118.2898,118.2624,118.2898,17896.0
2017-03-06 12:50:00,129.83,129.84,129.8,129.84,31487.0,118.2898,118.2989,118.2624,118.2989,31487.0
2017-03-06 12:55:00,129.84,129.84,129.8,129.83,22317.0,118.2989,118.2989,118.2624,118.2898,22317.0
2017-03-06 13:00:00,129.83,129.94,129.8,129.94,34275.0,118.2898,118.39,118.2624,118.39,34275.0
2017-03-06 13:05:00,129.93,129.93,129.83,129.85,8735.0,118.3809,118.3809,118.2898,118.308,8735.0
2017-03-06 13:10:00,129.85,129.91,129.81,129.88,4494.0,118.308,118.3626,118.2715,118.3353,4494.0
2017-03-06 13:15:00,129.87,129.87,129.81,129.82,7611.0,118.3262,118.3262,118.2715,118.2806,7611.0
2017-03-06 13:20:00,129.84,129.89,129.83,129.85,9872.0,118.2989,118.3444,118.2898,118.308,9872.0
2017-03-06 13:25:00,129.86,129.87,129.81,129.83,2557.0,118.3171,118.3262,118.2715,118.2898,2557.0
2017-03-06 13:30:00,129.86,129.87,129.82,129.84,58322.0,118.3171,118.3262,118.2806,118.2989,58322.0
2017-03-06 13:35:00,129.86,129.89,129.84,129.87,10545.0,118.3171,118.3444,118.2989,118.3262,10545.0
2017-03-06 13:40:00,129.85,129.86,129.79,129.81,3633.0,118.308,118.3171,118.2533,118.2715,3633.0
2017-03-06 13:45:00,129.8,129.81,129.75,129.75,5459.0,118.2624,118.2715,118.2169,118.2169,5459.0
2017-03-06 13:50:00,129.77,129.79,129.68,129.76,6508.0,118.2351,118.2533,118.1531,118.226,6508.0
2017-03-06 13:55:00,129.76,129.78,129.71,129.78,3722.0,118.226,118.2442,118.1804,118.2442,3722.0
2017-03-06 14:00:00,129.76,129.76,129.7,129.72,3517.0,118.226,118.226,118.1713,118.1895,3517.0
2017-03-06 14:05:00,129.72,129.81,129.72,129.79,5422.0,118.1895,118.2715,118.1895,118.2533,5422.0
2017-03-06 14:10:00,129.82,129.83,129.79,129.81,2589.0,118.2806,118.2898,118.2533,118.2715,2589.0
2017-03-06 14:15:00,129.83,129.84,129.78,129.8,7506.0,118.2898,118.2989,118.2442,118.2624,7506.0
2017-03-06 14:20:00,129.79,129.82,129.78,129.82,3633.0,118.2533,118.2806,118.2442,118.2806,3633.0
2017-03-06 14:25:00,129.84,129.86,129.8,129.83,3740.0,118.2989,118.3171,118.2624,118.2898,3740.0
2017-03-06 14:30:00,129.82,129.86,129.81,129.83,2500.0,118.2806,118.3171,118.2715,118.2898,2500.0
2017-03-06 14:35:00,129.82,129.87,129.81,129.86,5805.0,118.2806,118.3262,118.2715,118.3171,5805.0
2017-03-06 14:40:00,129.89,129.91,129.86,129.91,1917.0,118.3444,118.3626,118.3171,118.3626,1917.0
2017-03-06 14:45:00,129.89,129.93,129.87,129.9,3714.0,118.3444,118.3809,118.3262,118.3535,3714.0
2017-03-06 14:50:00,129.89,129.92,129.84,129.86,8318.0,118.3444,118.3718,118.2989,118.3171,8318.0
2017-03-06 14:55:00,129.87,129.87,129.79,129.83,15999.0,118.3262,118.3262,118.2533,118.2898,15999.0
2017-03-06 15:00:00,129.83,129.83,129.75,129.81,15722.0,118.2898,118.2898,118.2169,118.2715,15722.0
2017-03-06 15:05:00,129.82,129.87,129.78,129.83,11954.0,118.2806,118.3262,118.2442,118.2898,11954.0
2017-03-06 15:10:00,129.82,129.82,129.73,129.73,4410.0,118.2806,118.2806,118.1986,118.1986,4410.0
2017-03-06 15:15:00,129.74,129.8,129.74,129.77,5904.0,118.2078,118.2624,118.2078,118.2351,5904.0
2017-03-06 15:20:00,129.78,129.88,129.77,129.87,10841.0,118.2442,118.3353,118.2351,118.3262,10841.0
2017-03-06 15:25:00,129.88,129.88,129.81,129.84,15018.0,118.3353,118.3353,118.2715,118.2989,15018.0
2017-03-06 15:30:00,129.83,129.83,129.62,129.73,42643.0,118.2898,118.2898,118.0984,118.1986,42643.0
2017-03-06 15:35:00,129.73,129.87,129.72,129.81,26620.0,118.1986,118.3262,118.1895,118.2715,26620.0
2017-03-06 15:40:00,129.81,129.87,129.79,129.85,9964.0,118.2715,118.3262,118.2533,118.308,9964.0
2017-03-06 15:45:00,129.85,129.87,129.79,129.83,14246.0,118.308,118.3262,118.2533,118.2898,14246.0
2017-03-06 15:50:00,129.85,129.85,129.8,129.83,13771.0,118.308,118.308,118.2624,118.2898,13771.0
2017-03-06 15:55:00,129.82,129.82,129.66,129.69,26848.0,118.2806,118.2806,118.1349,118.1622,26848.0
2017-03-07 09:30:00,129.35,129.74,128.79,129.5,13224.0,117.8524,118.2078,117.3422,117.9891,13224.0
2017-03-07 09:35:00,129.57,129.64,129.39,129.62,5275.0,118.0529,118.1166,117.8889,118.0984,5275.0
2017-03-07 09:40:00,129.65,129.72,129.51,129.69,7184.0,118.1258,118.1895,117.9982,118.1622,7184.0
2017-03-07 09:45:00,129.71,129.72,129.35,129.44,15417.0,118.1804,118.1895,117.8524,117.9344,15417.0
2017-03-07 09:50:00,129.41,129.42,129.16,129.41,34915.0,117.9071,117.9162,117.6793,117.9071,34915.0
2017-03-07 09:55:00,129.44,129.52,129.39,129.45,22092.0,117.9344,118.0073,117.8889,117.9435,22092.0
2017-03-07 10:00:00,129.44,129.54,129.38,129.46,6715.0,117.9344,118.0255,117.8798,117.9526,6715.0
2017-03-07 10:05:00,129.49,129.77,129.43,129.46,34631.0,117.98,118.2351,117.9253,117.9526,34631.0
2017-03-07 10:10:00,129.46,129.65,129.42,129.43,20313.0,117.9526,118.1258,117.9162,117.9253,20313.0
2017-03-07 10:15:00,129.39,129.64,129.39,129.62,10502.0,117.8889,118.1166,117.8889,118.0984,10502.0
2017-03-07 10:20:00,129.62,129.75,129.55,129.61,7692.0,118.0984,118.2169,118.0346,118.0893,7692.0
2017-03-07 10:25:00,129.61,129.66,129.54,129.59,26202.0,118.0893,118.1349,118.0255,118.0711,26202.0
2017-03-07 10:30:00,129.62,129.76,129.53,129.58,7981.0,118.0984,118.226,118.0164,118.062,7981.0
2017-03-07 10:35:00,129.62,129.62,129.42,129.54,11998.0,118.0984,118.0984,117.9162,118.0255,11998.0
2017-03-07 10:40:00,129.55,129.62,129.55,129.58,6265.0,118.0346,118.0984,118.0346,118.062,6265.0
2017-03-07 10:45:00,129.59,129.67,129.57,129.62,12358.0,118.0711,118.144,118.0529,118.0984,12358.0
2017-03-07 10:50:00,129.59,129.65,129.58,129.65,3703.0,118.0711,118.1258,118.062,118.1258,3703.0
2017-03-07 10:55:00,129.64,129.64,129.32,129.5,19764.0,118.1166,118.1166,117.8251,117.9891,19764.0
2017-03-07 11:00:00,129.49,129.62,129.48,129.56,11350.0,117.98,118.0984,117.9709,118.0438,11350.0
2017-03-07 11:05:00,129.56,129.63,129.54,129.6,11804.0,118.0438,118.1075,118.0255,118.0802,11804.0
2017-03-07 11:10:00,129.61,129.62,129.55,129.57,5194.0,118.0893,118.0984,118.0346,118.0529,5194.0
2017-03-07 11:15:00,129.57,129.61,129.51,129.6,3945.0,118.0529,118.0893,117.9982,118.0802,3945.0
2017-03-07 11:20:00,129.56,129.59,129.5,129.56,4310.0,118.0438,118.0711,117.9891,118.0438,4310.0
2017-03-07 11:25:00,129.58,129.58,129.44,129.46,3439.0,118.062,118.062,117.9344,117.9526,3439.0
2017-03-07 11:30:00,129.46,129.56,129.46,129.49,7271.0,117.9526,118.0438,117.9526,117.98,7271.0
2017-03-07 11:35:00,129.52,129.55,129.47,129.47,3814.0,118.0073,118.0346,117.9618,117.9618,3814.0
2017-03-07 11:40:00,129.51,129.55,129.47,129.55,4939.0,117.9982,118.0346,117.9618,118.0346,4939.0
2017-03-07 11:45:00,129.55,129.57,129.49,129.56,8549.0,118.0346,118.0529,117.98,118.0438,8549.0
2017-03-07 11:50:00,129.54,129.59,129.54,129.58,4365.0,118.0255,118.0711,118.0255,118.062,4365.0
2017-03-07 11:55:00,129.59,129.62,129.56,129.62,7954.0,118.0711,118.0984,118.0438,118.0984,7954.0
2017-03-07 12:00:00,129.58,129.62,129.53,129.55,9206.0,118.062,118.0984,118.0164,118.0346,9206.0
2017-03-07 12:05:00,129.56,129.64,129.56,129.59,8164.0,118.0438,118.1166,118.0438,118.0711,8164.0
2017-03-07 12:10:00,129.58,129.64,129.58,129.59,5214.0,118.062,118.1166,118.062,118.0711,5214.0
2017-03-07 12:15:00,129.6,129.64,129.59,129.62,5945.0,118.0802,118.1166,118.0711,118.0984,5945.0
2017-03-07 12:20:00,129.61,129.62,129.55,129.55,3740.0,118.0893,118.0984,118.0346,118.0346,3740.0
2017-03-07 12:25:00,129.57,129.66,129.56,129.63,31735.0,118.0529,118.1349,118.0438,118.1075,31735.0
2017-03-07 12:30:00,129.61,129.64,129.58,129.63,14237.0,118.0893,118.1166,118.062,118.1075,14237.0
2017-03-07 12:35:00,129.59,129.63,129.56,129.61,27202.0,118.0711,118.1075,118.0438,118.0893,27202.0
2017-03-07 12:40:00,129.62,129.63,129.58,129.61,44581.0,118.0984,118.1075,118.062,118.0893,44581.0
2017-03-07 12:45:00,129.64,129.68,129.58,129.61,42087.0,118.1166,118.1531,118.062,118.0893,42087.0
2017-03-07 12:50:00,129.61,129.81,129.6,129.69,24094.0,118.0893,118.2715,118.0802,118.1622,24094.0
2017-03-07 12:55:00,129.73,129.74,129.66,129.67,4472.0,118.1986,118.2078,118.1349,118.144,4472.0
2017-03-07 13:00:00,129.71,129.74,129.59,129.61,14556.0,118.1804,118.2078,118.0711,118.0893,14556.0
2017-03-07 13:05:00,129.63,129.64,129.6,129.61,19508.0,118.1075,118.1166,118.0802,118.0893,19508.0
2017-03-07 13:10:00,129.61,129.62,129.58,129.62,36492.0,118.0893,118.0984,118.062,118.0984,36492.0
2017-03-07 13:15:00,129.61,129.62,129.59,129.61,2975.0,118.0893,118.0984,118.0711,118.0893,2975.0
2017-03-07 13:20:00,129.62,129.62,129.59,129.61,1748.0,118.0984,118.0984,118.0711,118.0893,1748.0
2017-03-07 13:25:00,129.6,129.63,129.55,129.63,3490.0,118.0802,118.1075,118.0346,118.1075,3490.0
2017-03-07 13:30:00,129.63,129.64,129.6,129.6,6376.0,118.1075,118.1166,118.0802,118.0802,6376.0
2017-03-07 13:35:00,129.61,129.62,129.54,129.54,2210.0,118.0893,118.0984,118.0255,118.0255,2210.0
2017-03-07 13:40:00,129.49,129.51,129.45,129.48,2695.0,117.98,117.9982,117.9435,117.9709,2695.0
2017-03-07 13:45:00,129.47,129.53,129.46,129.49,9965.0,117.9618,118.0164,117.9526,117.98,9965.0
2017-03-07 13:50:00,129.45,129.51,129.37,129.38,11456.0,117.9435,117.9982,117.8706,117.8798,11456.0
2017-03-07 13:55:00,129.39,129.39,129.16,129.24,73687.0,117.8889,117.8889,117.6793,117.7522,73687.0
2017-03-07 14:00:00,129.24,129.29,129.02,129.04,90943.0,117.7522,117.7978,117.5518,117.57,90943.0
2017-03-07 14:05:00,129.06,129.12,128.99,129.04,63704.0,117.5882,117.6429,117.5244,117.57,63704.0
2017-03-07 14:10:00,129.03,129.03,128.98,128.99,19266.0,117.5609,117.5609,117.5153,117.5244,19266.0
2017-03-07 14:15:00,129.0,129.02,128.96,128.99,14682.0,117.5335,117.5518,117.4971,117.5244,14682.0
2017-03-07 14:20:00,129.0,129.05,129.0,129.02,26077.0,117.5335,117.5791,117.5335,117.5518,26077.0
2017-03-07 14:25:00,129.02,129.06,129.0,129.03,38792.0,117.5518,117.5882,117.5335,117.5609,38792.0
2017-03-07 14:30:00,129.04,129.04,128.98,128.98,21278.0,117.57,117.57,117.5153,117.5153,21278.0
2017-03-07 14:35:00,129.0,129.02,128.97,129.02,11926.0,117.5335,117.5518,117.5062,117.5518,11926.0
2017-03-07 14:40:00,129.02,129.07,128.99,129.02,25209.0,117.5518,117.5973,117.5244,117.5518,25209.0
2017-03-07 14:45:00,129.03,129.06,128.96,129.02,36460.0,117.5609,117.5882,117.4971,117.5518,36460.0
2017-03-07 14:50:00,129.02,129.04,129.01,129.03,18094.0,117.5518,117.57,117.5426,117.5609,18094.0
2017-03-07 14:55:00,129.02,129.29,129.02,129.19,72384.0,117.5518,117.7978,117.5518,117.7066,72384.0
2017-03-07 15:00:00,129.21,129.24,129.1,129.11,12560.0,117.7249,117.7522,117.6246,117.6338,12560.0
2017-03-07 15:05:00,129.13,129.17,129.07,129.13,8830.0,117.652,117.6884,117.5973,117.652,8830.0
2017-03-07 15:10:00,129.13,129.22,129.11,129.18,10876.0,117.652,117.734,117.6338,117.6975,10876.0
2017-03-07 15:15:00,129.19,129.23,129.16,129.17,10007.0,117.7066,117.7431,117.6793,117.6884,10007.0
2017-03-07 15:20:00,129.19,129.37,129.19,129.37,6075.0,117.7066,117.8706,117.7066,117.8706,6075.0
2017-03-07 15:25:00,129.39,129.39,129.22,129.22,17015.0,117.8889,117.8889,117.734,117.734,17015.0
2017-03-07 15:30:00,129.21,129.29,129.19,129.23,17946.0,117.7249,117.7978,117.7066,117.7431,17946.0
2017-03-07 15:35:00,129.24,129.27,129.09,129.1,24752.0,117.7522,117.7795,117.6155,117.6246,24752.0
2017-03-07 15:40:00,129.1,129.1,128.92,128.97,9643.0,117.6246,117.6246,117.4606,117.5062,9643.0
2017-03-07 15:45:00,128.96,128.98,128.87,128.95,16515.0,117.4971,117.5153,117.4151,117.488,16515.0
2017-03-07 15:50:00,128.95,129.0,128.91,128.99,15972.0,117.488,117.5335,117.4515,117.5244,15972.0
2017-03-07 15:55:00,128.99,129.15,128.97,129.12,54891.0,117.5244,117.6702,117.5062,117.6429,54891.0
2017-03-08 09:30:00,129.54,129.85,128.95,129.0,25688.0,118.0255,118.308,117.488,117.5335,25688.0
2017-03-08 09:35:00,129.11,129.44,128.96,129.33,11179.0,117.6338,117.9344,117.4971,117.8342,11179.0
2017-03-08 09:40:00,129.27,129.35,129.26,129.31,773.0,117.7795,117.8524,117.7704,117.816,773.0
2017-03-08 09:45:00,129.35,129.52,129.31,129.38,5693.0,117.8524,118.0073,117.816,117.8798,5693.0
2017-03-08 09:50:00,129.34,129.47,129.31,129.38,3800.0,117.8433,117.9618,117.816,117.8798,3800.0
2017-03-08 09:55:00,129.44,129.67,129.44,129.53,2503.0,117.9344,118.144,117.9344,118.0164,2503.0
2017-03-08 10:00:00,129.66,129.67,129.41,129.53,8609.0,118.1349,118.144,117.9071,118.0164,8609.0
2017-03-08 10:05:00,129.47,129.47,129.26,129.3,5481.0,117.9618,117.9618,117.7704,117.8069,5481.0
2017-03-08 10:10:00,129.3,129.46,129.29,129.31,3046.0,117.8069,117.9526,117.7978,117.816,3046.0
2017-03-08 10:15:00,129.37,129.47,129.33,129.34,1938.0,117.8706,117.9618,117.8342,117.8433,1938.0
2017-03-08 10:20:00,129.31,129.47,129.31,129.41,3139.0,117.816,117.9618,117.816,117.9071,3139.0
2017-03-08 10:25:00,129.49,129.77,129.49,129.77,3156.0,117.98,118.2351,117.98,118.2351,3156.0
2017-03-08 10:30:00,129.65,129.65,129.41,129.48,8795.0,118.1258,118.1258,117.9071,117.9709,8795.0
2017-03-08 10:35:00,129.45,129.45,129.27,129.34,2000.0,117.9435,117.9435,117.7795,117.8433,2000.0
2017-03-08 10:40:00,129.26,129.38,129.26,129.38,4480.0,117.7704,117.8798,117.7704,117.8798,4480.0
2017-03-08 10:45:00,129.42,129.54,129.37,129.37,3556.0,117.9162,118.0255,117.8706,117.8706,3556.0
2017-03-08 10:50:00,129.36,129.37,129.25,129.34,6885.0,117.8615,117.8706,117.7613,117.8433,6885.0
2017-03-08 10:55:00,129.35,129.49,129.19,129.49,3864.0,117.8524,117.98,117.7066,117.98,3864.0
2017-03-08 11:00:00,129.43,129.58,129.38,129.56,3359.0,117.9253,118.062,117.8798,118.0438,3359.0
2017-03-08 11:05:00,129.58,129.64,129.49,129.62,6226.0,118.062,118.1166,117.98,118.0984,6226.0
2017-03-08 11:10:00,129.63,129.68,129.58,129.58,4267.0,118.1075,118.1531,118.062,118.062,4267.0
2017-03-08 11:15:00,129.61,129.66,129.4,129.43,8603.0,118.0893,118.1349,117.898,117.9253,8603.0
2017-03-08 11:20:00,129.42,129.49,129.39,129.47,2400.0,117.9162,117.98,117.8889,117.9618,2400.0
2017-03-08 11:25:00,129.5,129.56,129.37,129.43,2116.0,117.9891,118.0438,117.8706,117.9253,2116.0
2017-03-08 11:30:00,129.42,129.42,129.27,129.29,3920.0,117.9162,117.9162,117.7795,117.7978,3920.0
2017-03-08 11:35:00,129.35,129.44,129.3,129.38,5179.0,117.8524,117.9344,117.8069,117.8798,5179.0
2017-03-08 11:40:00,129.45,129.48,129.36,129.44,2855.0,117.9435,117.9709,117.8615,117.9344,2855.0
2017-03-08 11:45:00,129.43,129.46,129.3,129.42,8456.0,117.9253,117.9526,117.8069,117.9162,8456.0
2017-03-08 11:50:00,129.42,129.57,129.41,129.54,6007.0,117.9162,118.0529,117.9071,118.0255,6007.0
2017-03-08 11:55:00,129.52,129.59,129.43,129.43,2075.0,118.0073,118.0711,117.9253,117.9253,2075.0
2017-03-08 12:00:00,129.44,129.5,129.39,129.47,2319.0,117.9344,117.9891,117.8889,117.9618,2319.0
2017-03-08 12:05:00,129.44,129.49,129.41,129.42,3734.0,117.9344,117.98,117.9071,117.9162,3734.0
2017-03-08 12:10:00,129.41,129.56,129.41,129.43,4564.0,117.9071,118.0438,117.9071,117.9253,4564.0
2017-03-08 12:15:00,129.49,129.56,129.44,129.49,2900.0,117.98,118.0438,117.9344,117.98,2900.0
2017-03-08 12:20:00,129.48,129.53,129.46,129.5,827.0,117.9709,118.0164,117.9526,117.9891,827.0
2017-03-08 12:25:00,129.55,129.62,129.55,129.58,2700.0,118.0346,118.0984,118.0346,118.062,2700.0
2017-03-08 12:30:00,129.63,129.64,129.59,129.6,4524.0,118.1075,118.1166,118.0711,118.0802,4524.0
2017-03-08 12:35:00,129.58,129.64,129.58,129.61,1749.0,118.062,118.1166,118.062,118.0893,1749.0
2017-03-08 12:40:00,129.59,129.69,129.57,129.63,3545.0,118.0711,118.1622,118.0529,118.1075,3545.0
2017-03-08 12:45:00,129.6,129.67,129.53,129.62,8318.0,118.0802,118.144,118.0164,118.0984,8318.0
2017-03-08 12:50:00,129.58,129.65,129.54,129.65,2205.0,118.062,118.1258,118.0255,118.1258,2205.0
2017-03-08 12:55:00,129.61,129.68,129.61,129.67,2199.0,118.0893,118.1531,118.0893,118.144,2199.0
2017-03-08 13:00:00,129.62,129.8,129.57,129.8,3582.0,118.0984,118.2624,118.0529,118.2624,3582.0
2017-03-08 13:05:00,129.75,129.84,129.75,129.75,2300.0,118.2169,118.2989,118.2169,118.2169,2300.0
2017-03-08 13:10:00,129.73,129.83,129.73,129.83,1820.0,118.1986,118.2898,118.1986,118.2898,1820.0
2017-03-08 13:15:00,129.81,129.87,129.76,129.76,2400.0,118.2715,118.3262,118.226,118.226,2400.0
2017-03-08 13:20:00,129.8,129.82,129.75,129.78,1400.0,118.2624,118.2806,118.2169,118.2442,1400.0
2017-03-08 13:25:00,129.76,129.81,129.7,129.73,3157.0,118.226,118.2715,118.1713,118.1986,3157.0
2017-03-08 13:30:00,129.79,129.8,129.69,129.69,2372.0,118.2533,118.2624,118.1622,118.1622,2372.0
2017-03-08 13:35:00,129.73,129.81,129.66,129.73,2703.0,118.1986,118.2715,118.1349,118.1986,2703.0
2017-03-08 13:40:00,129.75,129.79,129.7,129.73,1600.0,118.2169,118.2533,118.1713,118.1986,1600.0
2017-03-08 13:45:00,129.67,129.74,129.59,129.65,13616.0,118.144,118.2078,118.0711,118.1258,13616.0
2017-03-08 13:50:00,129.65,129.68,129.58,129.61,8782.0,118.1258,118.1531,118.062,118.0893,8782.0
2017-03-08 13:55:00,129.64,129.78,129.64,129.67,9209.0,118.1166,118.2442,118.1166,118.144,9209.0
2017-03-08 14:00:00,129.69,129.76,129.58,129.65,16967.0,118.1622,118.226,118.062,118.1258,16967.0
2017-03-08 14:05:00,129.65,129.65,129.54,129.55,2301.0,118.1258,118.1258,118.0255,118.0346,2301.0
2017-03-08 14:10:00,129.6,129.62,129.54,129.62,2770.0,118.0802,118.0984,118.0255,118.0984,2770.0
2017-03-08 14:15:00,129.64,129.66,129.58,129.61,3514.0,118.1166,118.1349,118.062,118.0893,3514.0
2017-03-08 14:20:00,129.55,129.56,129.45,129.53,3512.0,118.0346,118.0438,117.9435,118.0164,3512.0
2017-03-08 14:25:00,129.52,129.52,129.47,129.51,3121.0,118.0073,118.0073,117.9618,117.9982,3121.0
2017-03-08 14:30:00,129.49,129.6,129.47,129.51,3303.0,117.98,118.0802,117.9618,117.9982,3303.0
2017-03-08 14:35:00,129.52,129.57,129.51,129.57,1749.0,118.0073,118.0529,117.9982,118.0529,1749.0
2017-03-08 14:40:00,129.58,129.58,129.45,129.48,7847.0,118.062,118.062,117.9435,117.9709,7847.0
2017-03-08 14:45:00,129.48,129.5,129.44,129.49,6349.0,117.9709,117.9891,117.9344,117.98,6349.0
2017-03-08 14:50:00,129.5,129.55,129.49,129.54,5140.0,117.9891,118.0346,117.98,118.0255,5140.0
2017-03-08 14:55:00,129.52,129.55,129.43,129.53,11724.0,118.0073,118.0346,117.9253,118.0164,11724.0
2017-03-08 15:00:00,129.5,129.53,129.47,129.5,3898.0,117.9891,118.0164,117.9618,117.9891,3898.0
2017-03-08 15:05:00,129.53,129.53,129.48,129.48,4800.0,118.0164,118.0164,117.9709,117.9709,4800.0
2017-03-08 15:10:00,129.46,129.51,129.45,129.5,2755.0,117.9526,117.9982,117.9435,117.9891,2755.0
2017-03-08 15:15:00,129.49,129.5,129.46,129.49,3029.0,117.98,117.9891,117.9526,117.98,3029.0
2017-03-08 15:20:00,129.48,129.5,129.47,129.48,2964.0,117.9709,117.9891,117.9618,117.9709,2964.0
2017-03-08 15:25:00,129.51,129.52,129.4,129.4,9876.0,117.9982,118.0073,117.898,117.898,9876.0
2017-03-08 15:30:00,129.41,129.42,129.18,129.28,8298.0,117.9071,117.9162,117.6975,117.7886,8298.0
2017-03-08 15:35:00,129.26,129.33,129.17,129.29,10576.0,117.7704,117.8342,117.6884,117.7978,10576.0
2017-03-08 15:40:00,129.29,129.33,129.2,129.32,6024.0,117.7978,117.8342,117.7158,117.8251,6024.0
2017-03-08 15:45:00,129.32,129.43,129.32,129.4,15542.0,117.8251,117.9253,117.8251,117.898,15542.0
2017-03-08 15:50:00,129.39,129.4,129.28,129.3,13151.0,117.8889,117.898,117.7886,117.8069,13151.0
2017-03-08 15:55:00,129.32,129.39,129.26,129.35,29942.0,117.8251,117.8889,117.7704,117.8524,29942.0
2017-03-09 09:30:00,129.17,129.38,129.03,129.23,10318.0,117.6884,117.8798,117.5609,117.7431,10318.0
2017-03-09 09:35:00,129.35,129.73,129.23,129.48,5007.0,117.8524,118.1986,117.7431,117.9709,5007.0
2017-03-09 09:40:00,129.35,129.38,129.23,129.23,2985.0,117.8524,117.8798,117.7431,117.7431,2985.0
2017-03-09 09:45:00,129.22,129.38,129.13,129.38,6666.0,117.734,117.8798,117.652,117.8798,6666.0
2017-03-09 09:50:00,129.29,129.48,129.23,129.48,5023.0,117.7978,117.9709,117.7431,117.9709,5023.0
2017-03-09 09:55:00,129.42,129.56,129.19,129.56,7780.0,117.9162,118.0438,117.7066,118.0438,7780.0
2017-03-09 10:00:00,129.57,129.57,129.36,129.56,2840.0,118.0529,118.0529,117.8615,118.0438,2840.0
2017-03-09 10:05:00,129.53,129.62,129.52,129.53,3136.0,118.0164,118.0984,118.0073,118.0164,3136.0
2017-03-09 10:10:00,129.51,129.69,129.48,129.6,5169.0,117.9982,118.1622,117.9709,118.0802,5169.0
2017-03-09 10:15:00,129.53,129.55,129.37,129.4,4050.0,118.0164,118.0346,117.8706,117.898,4050.0
2017-03-09 10:20:00,129.42,129.52,129.39,129.52,3750.0,117.9162,118.0073,117.8889,118.0073,3750.0
2017-03-09 10:25:00,129.55,129.55,129.39,129.39,800.0,118.0346,118.0346,117.8889,117.8889,800.0
2017-03-09 10:30:00,129.41,129.65,129.41,129.65,6067.0,117.9071,118.1258,117.9071,118.1258,6067.0
2017-03-09 10:35:00,129.66,129.68,129.53,129.53,4092.0,118.1349,118.1531,118.0164,118.0164,4092.0
2017-03-09 10:40:00,129.53,129.66,129.5,129.66,4302.0,118.0164,118.1349,117.9891,118.1349,4302.0
2017-03-09 10:45:00,129.65,129.76,129.64,129.76,4245.0,118.1258,118.226,118.1166,118.226,4245.0
2017-03-09 10:50:00,129.76,129.84,129.62,129.62,4821.0,118.226,118.2989,118.0984,118.0984,4821.0
2017-03-09 10:55:00,129.66,129.72,129.63,129.66,5887.0,118.1349,118.1895,118.1075,118.1349,5887.0
2017-03-09 11:00:00,129.61,129.61,129.39,129.39,1202.0,118.0893,118.0893,117.8889,117.8889,1202.0
2017-03-09 11:05:00,129.39,129.64,129.39,129.6,10855.0,117.8889,118.1166,117.8889,118.0802,10855.0
2017-03-09 11:10:00,129.59,129.63,129.51,129.51,6121.0,118.0711,118.1075,117.9982,117.9982,6121.0
2017-03-09 11:15:00,129.49,129.55,129.49,129.54,3963.0,117.98,118.0346,117.98,118.0255,3963.0
2017-03-09 11:20:00,129.52,129.52,129.32,129.38,6317.0,118.0073,118.0073,117.8251,117.8798,6317.0
2017-03-09 11:25:00,129.38,129.48,129.38,129.48,6460.0,117.8798,117.9709,117.8798,117.9709,6460.0
2017-03-09 11:30:00,129.48,129.53,129.44,129.52,12990.0,117.9709,118.0164,117.9344,118.0073,12990.0
2017-03-09 11:35:00,129.51,129.57,129.47,129.53,4431.0,117.9982,118.0529,117.9618,118.0164,4431.0
2017-03-09 11:40:00,129.48,129.51,129.4,129.45,8854.0,117.9709,117.9982,117.898,117.9435,8854.0
2017-03-09 11:45:00,129.46,129.47,129.39,129.4,2708.0,117.9526,117.9618,117.8889,117.898,2708.0
2017-03-09 11:50:00,129.41,129.5,129.41,129.5,7778.0,117.9071,117.9891,117.9071,117.9891,7778.0
2017-03-09 11:55:00,129.52,129.52,129.43,129.48,3458.0,118.0073,118.0073,117.9253,117.9709,3458.0
2017-03-09 12:00:00,129.5,129.54,129.49,129.49,2693.0,117.9891,118.0255,117.98,117.98,2693.0
2017-03-09 12:05:00,129.49,129.54,129.49,129.53,3356.0,117.98,118.0255,117.98,118.0164,3356.0
2017-03-09 12:10:00,129.5,129.56,129.5,129.51,6159.0,117.9891,118.0438,117.9891,117.9982,6159.0
2017-03-09 12:15:00,129.53,129.63,129.51,129.57,6716.0,118.0164,118.1075,117.9982,118.0529,6716.0
2017-03-09 12:20:00,129.51,129.54,129.48,129.54,4853.0,117.9982,118.0255,117.9709,118.0255,4853.0
2017-03-09 12:25:00,129.58,129.68,129.58,129.66,2832.0,118.062,118.1531,118.062,118.1349,2832.0
2017-03-09 12:30:00,129.66,129.68,129.65,129.65,1948.0,118.1349,118.1531,118.1258,118.1258,1948.0
2017-03-09 12:35:00,129.67,129.68,129.66,129.68,2549.0,118.144,118.1531,118.1349,118.1531,2549.0
2017-03-09 12:40:00,129.67,129.67,129.6,129.63,7741.0,118.144,118.144,118.0802,118.1075,7741.0
2017-03-09 12:45:00,129.62,129.7,129.6,129.68,4798.0,118.0984,118.1713,118.0802,118.1531,4798.0
2017-03-09 12:50:00,129.69,129.76,129.66,129.76,2273.0,118.1622,118.226,118.1349,118.226,2273.0
2017-03-09 12:55:00,129.74,129.77,129.73,129.77,865.0,118.2078,118.2351,118.1986,118.2351,865.0
2017-03-09 13:00:00,129.77,129.78,129.68,129.73,7790.0,118.2351,118.2442,118.1531,118.1986,7790.0
2017-03-09 13:05:00,129.72,129.77,129.7,129.77,4069.0,118.1895,118.2351,118.1713,118.2351,4069.0
2017-03-09 13:10:00,129.79,129.83,129.78,129.8,11922.0,118.2533,118.2898,118.2442,118.2624,11922.0
2017-03-09 13:15:00,129.82,129.83,129.8,129.83,3857.0,118.2806,118.2898,118.2624,118.2898,3857.0
2017-03-09 13:20:00,129.83,129.89,129.83,129.87,4771.0,118.2898,118.3444,118.2898,118.3262,4771.0
2017-03-09 13:25:00,129.88,129.88,129.84,129.87,6843.0,118.3353,118.3353,118.2989,118.3262,6843.0
2017-03-09 13:30:00,129.84,129.9,129.78,129.87,10751.0,118.2989,118.3535,118.2442,118.3262,10751.0
2017-03-09 13:35:00,129.88,129.9,129.85,129.9,14193.0,118.3353,118.3535,118.308,118.3535,14193.0
2017-03-09 13:40:00,129.9,130.07,129.88,130.01,11970.0,118.3535,118.5084,118.3353,118.4538,11970.0
2017-03-09 13:45:00,129.99,130.15,129.88,129.94,17812.0,118.4355,118.5813,118.3353,118.39,17812.0
2017-03-09 13:50:00,129.93,129.98,129.91,129.96,4325.0,118.3809,118.4264,118.3626,118.4082,4325.0
2017-03-09 13:55:00,129.92,129.95,129.87,129.92,7102.0,118.3718,118.3991,118.3262,118.3718,7102.0
2017-03-09 14:00:00,129.92,129.92,129.64,129.65,7502.0,118.3718,118.3718,118.1166,118.1258,7502.0
2017-03-09 14:05:00,129.62,129.71,129.62,129.68,4543.0,118.0984,118.1804,118.0984,118.1531,4543.0
2017-03-09 14:10:00,129.63,129.71,129.63,129.66,6992.0,118.1075,118.1804,118.1075,118.1349,6992.0
2017-03-09 14:15:00,129.62,129.65,129.48,129.59,7104.0,118.0984,118.1258,117.9709,118.0711,7104.0
2017-03-09 14:20:00,129.61,129.77,129.6,129.72,5174.0,118.0893,118.2351,118.0802,118.1895,5174.0
2017-03-09 14:25:00,129.69,129.78,129.68,129.75,5677.0,118.1622,118.2442,118.1531,118.2169,5677.0
2017-03-09 14:30:00,129.72,129.76,129.65,129.76,6551.0,118.1895,118.226,118.1258,118.226,6551.0
2017-03-09 14:35:00,129.74,129.92,129.73,129.92,5903.0,118.2078,118.3718,118.1986,118.3718,5903.0
2017-03-09 14:40:00,129.89,129.9,129.82,129.86,7593.0,118.3444,118.3535,118.2806,118.3171,7593.0
2017-03-09 14:45:00,129.86,129.98,129.86,129.97,7949.0,118.3171,118.4264,118.3171,118.4173,7949.0
2017-03-09 14:50:00,129.96,130.0,129.9,129.93,7830.0,118.4082,118.4446,118.3535,118.3809,7830.0
2017-03-09 14:55:00,129.9,129.98,129.84,129.98,8810.0,118.3535,118.4264,118.2989,118.4264,8810.0
2017-03-09 15:00:00,129.96,130.03,129.9,129.97,12510.0,118.4082,118.472,118.3535,118.4173,12510.0
2017-03-09 15:05:00,129.99,130.01,129.87,129.98,13710.0,118.4355,118.4538,118.3262,118.4264,13710.0
2017-03-09 15:10:00,129.99,130.04,129.95,129.96,9827.0,118.4355,118.4811,118.3991,118.4082,9827.0
2017-03-09 15:15:00,129.92,130.11,129.92,130.11,16163.0,118.3718,118.5449,118.3718,118.5449,16163.0
2017-03-09 15:20:00,130.13,130.13,129.91,129.92,11405.0,118.5631,118.5631,118.3626,118.3718,11405.0
2017-03-09 15:25:00,129.91,129.95,129.89,129.94,9079.0,118.3626,118.3991,118.3444,118.39,9079.0
2017-03-09 15:30:00,129.93,130.01,129.93,129.97,35114.0,118.3809,118.4538,118.3809,118.4173,35114.0
2017-03-09 15:35:00,129.97,129.98,129.81,129.82,19186.0,118.4173,118.4264,118.2715,118.2806,19186.0
2017-03-09 15:40:00,129.84,129.95,129.79,129.86,21851.0,118.2989,118.3991,118.2533,118.3171,21851.0
2017-03-09 15:45:00,129.86,129.98,129.86,129.92,31588.0,118.3171,118.4264,118.3171,118.3718,31588.0
2017-03-09 15:50:00,129.91,129.92,129.82,129.82,33629.0,118.3626,118.3718,118.2806,118.2806,33629.0
2017-03-09 15:55:00,129.81,129.84,129.76,129.8,97167.0,118.2715,118.2989,118.226,118.2624,97167.0
2017-03-10 09:30:00,130.3,130.69,130.2,130.46,27561.0,118.718,119.0733,118.6269,118.8638,27561.0
2017-03-10 09:35:00,130.43,130.5,130.03,130.11,59540.0,118.8364,118.9002,118.472,118.5449,59540.0
2017-03-10 09:40:00,130.03,130.16,129.85,129.94,13561.0,118.472,118.5904,118.308,118.39,13561.0
2017-03-10 09:45:00,129.91,130.1,129.83,130.02,20529.0,118.3626,118.5358,118.2898,118.4629,20529.0
2017-03-10 09:50:00,130.02,130.17,129.91,130.16,14509.0,118.4629,118.5995,118.3626,118.5904,14509.0
2017-03-10 09:55:00,130.16,130.28,130.04,130.04,16149.0,118.5904,118.6998,118.4811,118.4811,16149.0
2017-03-10 10:00:00,130.11,130.24,130.05,130.05,18462.0,118.5449,118.6633,118.4902,118.4902,18462.0
2017-03-10 10:05:00,130.04,130.04,129.7,129.7,12610.0,118.4811,118.4811,118.1713,118.1713,12610.0
2017-03-10 10:10:00,129.7,129.94,129.7,129.82,11937.0,118.1713,118.39,118.1713,118.2806,11937.0
2017-03-10 10:15:00,129.85,129.87,129.72,129.78,13642.0,118.308,118.3262,118.1895,118.2442,13642.0
2017-03-10 10:20:00,129.78,129.85,129.77,129.85,13937.0,118.2442,118.308,118.2351,118.308,13937.0
2017-03-10 10:25:00,129.85,129.95,129.83,129.92,13190.0,118.308,118.3991,118.2898,118.3718,13190.0
2017-03-10 10:30:00,129.9,129.91,129.68,129.68,6359.0,118.3535,118.3626,118.1531,118.1531,6359.0
2017-03-10 10:35:00,129.66,129.67,129.53,129.53,3477.0,118.1349,118.144,118.0164,118.0164,3477.0
2017-03-10 10:40:00,129.54,129.55,129.35,129.47,23936.0,118.0255,118.0346,117.8524,117.9618,23936.0
2017-03-10 10:45:00,129.49,129.62,129.45,129.53,20219.0,117.98,118.0984,117.9435,118.0164,20219.0
2017-03-10 10:50:00,129.54,129.56,129.4,129.42,12100.0,118.0255,118.0438,117.898,117.9162,12100.0
2017-03-10 10:55:00,129.38,129.38,129.3,129.31,13550.0,117.8798,117.8798,117.8069,117.816,13550.0
2017-03-10 11:00:00,129.34,129.39,129.29,129.37,17203.0,117.8433,117.8889,117.7978,117.8706,17203.0
2017-03-10 11:05:00,129.38,129.55,129.35,129.54,12201.0,117.8798,118.0346,117.8524,118.0255,12201.0
2017-03-10 11:10:00,129.53,129.54,129.32,129.36,17621.0,118.0164,118.0255,117.8251,117.8615,17621.0
2017-03-10 11:15:00,129.36,129.46,129.35,129.45,13480.0,117.8615,117.9526,117.8524,117.9435,13480.0
2017-03-10 11:20:00,129.43,129.6,129.41,129.6,57792.0,117.9253,118.0802,117.9071,118.0802,57792.0
2017-03-10 11:25:00,129.62,129.78,129.62,129.75,4819.0,118.0984,118.2442,118.0984,118.2169,4819.0
2017-03-10 11:30:00,129.75,129.78,129.66,129.66,7874.0,118.2169,118.2442,118.1349,118.1349,7874.0
2017-03-10 11:35:00,129.67,129.73,129.66,129.73,16574.0,118.144,118.1986,118.1349,118.1986,16574.0
2017-03-10 11:40:00,129.71,129.75,129.69,129.7,1818.0,118.1804,118.2169,118.1622,118.1713,1818.0
2017-03-10 11:45:00,129.71,129.82,129.7,129.82,9711.0,118.1804,118.2806,118.1713,118.2806,9711.0
2017-03-10 11:50:00,129.82,129.96,129.8,129.94,8639.0,118.2806,118.4082,118.2624,118.39,8639.0
2017-03-10 11:55:00,129.95,129.99,129.95,129.97,4189.0,118.3991,118.4355,118.3991,118.4173,4189.0
2017-03-10 12:00:00,129.95,129.95,129.87,129.88,6277.0,118.3991,118.3991,118.3262,118.3353,6277.0
2017-03-10 12:05:00,129.88,129.88,129.83,129.84,5215.0,118.3353,118.3353,118.2898,118.2989,5215.0
2017-03-10 12:10:00,129.86,129.89,129.85,129.86,5432.0,118.3171,118.3444,118.308,118.3171,5432.0
2017-03-10 12:15:00,129.85,129.87,129.82,129.83,5539.0,118.308,118.3262,118.2806,118.2898,5539.0
2017-03-10 12:20:00,129.83,129.95,129.83,129.95,6178.0,118.2898,118.3991,118.2898,118.3991,6178.0
2017-03-10 12:25:00,129.95,129.98,129.9,129.95,5011.0,118.3991,118.4264,118.3535,118.3991,5011.0
2017-03-10 12:30:00,129.96,129.97,129.91,129.91,3902.0,118.4082,118.4173,118.3626,118.3626,3902.0
2017-03-10 12:35:00,129.92,129.97,129.91,129.91,5101.0,118.3718,118.4173,118.3626,118.3626,5101.0
2017-03-10 12:40:00,129.9,129.91,129.84,129.87,9203.0,118.3535,118.3626,118.2989,118.3262,9203.0
2017-03-10 12:45:00,129.85,129.87,129.81,129.84,7072.0,118.308,118.3262,118.2715,118.2989,7072.0
2017-03-10 12:50:00,129.82,129.82,129.72,129.76,4413.0,118.2806,118.2806,118.1895,118.226,4413.0
2017-03-10 12:55:00,129.75,129.78,129.69,129.72,7389.0,118.2169,118.2442,118.1622,118.1895,7389.0
2017-03-10 13:00:00,129.75,129.76,129.68,129.68,5108.0,118.2169,118.226,118.1531,118.1531,5108.0
2017-03-10 13:05:00,129.67,129.68,129.41,129.46,10097.0,118.144,118.1531,117.9071,117.9526,10097.0
2017-03-10 13:10:00,129.47,129.5,129.4,129.5,11369.0,117.9618,117.9891,117.898,117.9891,11369.0
2017-03-10 13:15:00,129.51,129.58,129.51,129.56,5900.0,117.9982,118.062,117.9982,118.0438,5900.0
2017-03-10 13:20:00,129.57,129.67,129.57,129.67,8340.0,118.0529,118.144,118.0529,118.144,8340.0
2017-03-10 13:25:00,129.66,129.69,129.58,129.6,8894.0,118.1349,118.1622,118.062,118.0802,8894.0
2017-03-10 13:30:00,129.61,129.61,129.59,129.6,7070.0,118.0893,118.0893,118.0711,118.0802,7070.0
2017-03-10 13:35:00,129.6,129.62,129.57,129.59,8603.0,118.0802,118.0984,118.0529,118.0711,8603.0
2017-03-10 13:40:00,129.59,129.62,129.56,129.57,7905.0,118.0711,118.0984,118.0438,118.0529,7905.0
2017-03-10 13:45:00,129.59,129.61,129.57,129.59,8378.0,118.0711,118.0893,118.0529,118.0711,8378.0
2017-03-10 13:50:00,129.59,129.68,129.59,129.65,10183.0,118.0711,118.1531,118.0711,118.1258,10183.0
2017-03-10 13:55:00,129.66,129.66,129.61,129.61,9962.0,118.1349,118.1349,118.0893,118.0893,9962.0
2017-03-10 14:00:00,129.62,129.68,129.61,129.68,9986.0,118.0984,118.1531,118.0893,118.1531,9986.0
2017-03-10 14:05:00,129.67,129.68,129.62,129.63,7303.0,118.144,118.1531,118.0984,118.1075,7303.0
2017-03-10 14:10:00,129.65,129.65,129.59,129.61,10275.0,118.1258,118.1258,118.0711,118.0893,10275.0
2017-03-10 14:15:00,129.61,129.63,129.6,129.61,7755.0,118.0893,118.1075,118.0802,118.0893,7755.0
2017-03-10 14:20:00,129.61,129.65,129.61,129.65,9308.0,118.0893,118.1258,118.0893,118.1258,9308.0
2017-03-10 14:25:00,129.64,129.66,129.59,129.64,10636.0,118.1166,118.1349,118.0711,118.1166,10636.0
2017-03-10 14:30:00,129.63,129.63,129.57,129.59,10119.0,118.1075,118.1075,118.0529,118.0711,10119.0
2017-03-10 14:35:00,129.59,129.66,129.58,129.66,10521.0,118.0711,118.1349,118.062,118.1349,10521.0
2017-03-10 14:40:00,129.66,129.68,129.64,129.68,6926.0,118.1349,118.1531,118.1166,118.1531,6926.0
2017-03-10 14:45:00,129.68,129.68,129.64,129.64,8040.0,118.1531,118.1531,118.1166,118.1166,8040.0
2017-03-10 14:50:00,129.64,129.65,129.59,129.61,11839.0,118.1166,118.1258,118.0711,118.0893,11839.0
2017-03-10 14:55:00,129.61,129.67,129.61,129.66,16570.0,118.0893,118.144,118.0893,118.1349,16570.0
2017-03-10 15:00:00,129.67,129.84,129.67,129.84,12544.0,118.144,118.2989,118.144,118.2989,12544.0
2017-03-10 15:05:00,129.83,129.95,129.83,129.94,12528.0,118.2898,118.3991,118.2898,118.39,12528.0
2017-03-10 15:10:00,129.94,129.95,129.89,129.95,8417.0,118.39,118.3991,118.3444,118.3991,8417.0
2017-03-10 15:15:00,129.97,130.14,129.97,130.14,19763.0,118.4173,118.5722,118.4173,118.5722,19763.0
2017-03-10 15:20:00,130.14,130.19,130.1,130.11,13557.0,118.5722,118.6178,118.5358,118.5449,13557.0
2017-03-10 15:25:00,130.13,130.18,130.06,130.13,29095.0,118.5631,118.6086,118.4993,118.5631,29095.0
2017-03-10 15:30:00,130.13,130.13,130.04,130.09,29301.0,118.5631,118.5631,118.4811,118.5266,29301.0
2017-03-10 15:35:00,130.09,130.09,130.0,130.02,30314.0,118.5266,118.5266,118.4446,118.4629,30314.0
2017-03-10 15:40:00,130.03,130.06,129.99,130.01,49904.0,118.472,118.4993,118.4355,118.4538,49904.0
2017-03-10 15:45:00,130.01,130.06,129.97,130.02,50839.0,118.4538,118.4993,118.4173,118.4629,50839.0
2017-03-10 15:50:00,130.01,130.05,129.98,129.99,45123.0,118.4538,118.4902,118.4264,118.4355,45123.0
2017-03-10 15:55:00,129.99,130.02,129.83,130.0,80726.0,118.4355,118.4629,118.2898,118.4446,80726.0
2017-03-13 09:30:00,130.22,130.5,130.0,130.32,23258.0,118.6451,118.9002,118.4446,118.7362,23258.0
2017-03-13 09:35:00,130.53,130.6,129.99,129.99,41855.0,118.9275,118.9913,118.4355,118.4355,41855.0
2017-03-13 09:40:00,130.14,130.14,129.98,130.12,17562.0,118.5722,118.5722,118.4264,118.554,17562.0
2017-03-13 09:45:00,130.15,130.18,129.98,130.08,11942.0,118.5813,118.6086,118.4264,118.5175,11942.0
2017-03-13 09:50:00,129.99,130.0,129.68,129.68,6296.0,118.4355,118.4446,118.1531,118.1531,6296.0
2017-03-13 09:55:00,129.74,129.85,129.59,129.6,6120.0,118.2078,118.308,118.0711,118.0802,6120.0
2017-03-13 10:00:00,129.6,129.84,129.6,129.84,11502.0,118.0802,118.2989,118.0802,118.2989,11502.0
2017-03-13 10:05:00,129.83,129.87,129.73,129.86,5072.0,118.2898,118.3262,118.1986,118.3171,5072.0
2017-03-13 10:10:00,129.88,130.01,129.82,129.82,7890.0,118.3353,118.4538,118.2806,118.2806,7890.0
2017-03-13 10:15:00,129.85,130.02,129.85,129.98,3744.0,118.308,118.4629,118.308,118.4264,3744.0
2017-03-13 10:20:00,129.99,130.16,129.95,130.16,5865.0,118.4355,118.5904,118.3991,118.5904,5865.0
2017-03-13 10:25:00,130.08,130.12,130.01,130.09,3468.0,118.5175,118.554,118.4538,118.5266,3468.0
2017-03-13 10:30:00,130.06,130.07,129.98,129.98,7211.0,118.4993,118.5084,118.4264,118.4264,7211.0
2017-03-13 10:35:00,129.98,130.11,129.98,130.07,12395.0,118.4264,118.5449,118.4264,118.5084,12395.0
2017-03-13 10:40:00,130.09,130.17,130.09,130.16,9818.0,118.5266,118.5995,118.5266,118.5904,9818.0
2017-03-13 10:45:00,130.17,130.18,130.1,130.14,6551.0,118.5995,118.6086,118.5358,118.5722,6551.0
2017-03-13 10:50:00,130.12,130.15,130.05,130.14,6382.0,118.554,118.5813,118.4902,118.5722,6382.0
2017-03-13 10:55:00,130.12,130.15,130.03,130.03,6356.0,118.554,118.5813,118.472,118.472,6356.0
2017-03-13 11:00:00,130.06,130.1,129.95,129.95,5819.0,118.4993,118.5358,118.3991,118.3991,5819.0
2017-03-13 11:05:00,129.99,130.09,129.99,130.09,6018.0,118.4355,118.5266,118.4355,118.5266,6018.0
2017-03-13 11:10:00,130.05,130.11,129.98,129.98,6069.0,118.4902,118.5449,118.4264,118.4264,6069.0
2017-03-13 11:15:00,129.96,129.99,129.94,129.95,2403.0,118.4082,118.4355,118.39,118.3991,2403.0
2017-03-13 11:20:00,129.99,130.03,129.96,129.96,7980.0,118.4355,118.472,118.4082,118.4082,7980.0
2017-03-13 11:25:00,129.98,130.0,129.91,129.95,3576.0,118.4264,118.4446,118.3626,118.3991,3576.0
2017-03-13 11:30:00,129.94,129.96,129.83,129.92,4705.0,118.39,118.4082,118.2898,118.3718,4705.0
2017-03-13 11:35:00,129.96,129.97,129.89,129.89,2700.0,118.4082,118.4173,118.3444,118.3444,2700.0
2017-03-13 11:40:00,129.9,129.95,129.86,129.95,2766.0,118.3535,118.3991,118.3171,118.3991,2766.0
2017-03-13 11:45:00,129.96,130.05,129.95,130.05,3593.0,118.4082,118.4902,118.3991,118.4902,3593.0
2017-03-13 11:50:00,130.05,130.12,130.02,130.05,12174.0,118.4902,118.554,118.4629,118.4902,12174.0
2017-03-13 11:55:00,130.07,130.11,130.04,130.05,4950.0,118.5084,118.5449,118.4811,118.4902,4950.0
2017-03-13 12:00:00,130.05,130.07,129.98,130.04,11208.0,118.4902,118.5084,118.4264,118.4811,11208.0
2017-03-13 12:05:00,130.01,130.05,129.96,129.99,6886.0,118.4538,118.4902,118.4082,118.4355,6886.0
2017-03-13 12:10:00,129.99,130.07,129.97,130.04,8334.0,118.4355,118.5084,118.4173,118.4811,8334.0
2017-03-13 12:15:00,130.05,130.08,129.97,130.04,8908.0,118.4902,118.5175,118.4173,118.4811,8908.0
2017-03-13 12:20:00,130.07,130.1,130.04,130.1,4338.0,118.5084,118.5358,118.4811,118.5358,4338.0
2017-03-13 12:25:00,130.12,130.27,130.12,130.27,8279.0,118.554,118.6906,118.554,118.6906,8279.0
2017-03-13 12:30:00,130.25,130.29,130.14,130.19,12020.0,118.6724,118.7089,118.5722,118.6178,12020.0
2017-03-13 12:35:00,130.19,130.25,130.16,130.16,3500.0,118.6178,118.6724,118.5904,118.5904,3500.0
2017-03-13 12:40:00,130.19,130.26,130.17,130.25,2964.0,118.6178,118.6815,118.5995,118.6724,2964.0
2017-03-13 12:45:00,130.25,130.29,130.17,130.22,5409.0,118.6724,118.7089,118.5995,118.6451,5409.0
2017-03-13 12:50:00,130.23,130.24,130.19,130.22,4029.0,118.6542,118.6633,118.6178,118.6451,4029.0
2017-03-13 12:55:00,130.23,130.27,130.21,130.26,3383.0,118.6542,118.6906,118.636,118.6815,3383.0
2017-03-13 13:00:00,130.27,130.3,130.21,130.25,7759.0,118.6906,118.718,118.636,118.6724,7759.0
2017-03-13 13:05:00,130.22,130.3,130.21,130.3,5153.0,118.6451,118.718,118.636,118.718,5153.0
2017-03-13 13:10:00,130.27,130.33,130.18,130.21,7380.0,118.6906,118.7453,118.6086,118.636,7380.0
2017-03-13 13:15:00,130.23,130.25,130.17,130.21,4402.0,118.6542,118.6724,118.5995,118.636,4402.0
2017-03-13 13:20:00,130.21,130.28,130.21,130.28,2996.0,118.636,118.6998,118.636,118.6998,2996.0
2017-03-13 13:25:00,130.27,130.33,130.27,130.27,5378.0,118.6906,118.7453,118.6906,118.6906,5378.0
2017-03-13 13:30:00,130.28,130.29,130.21,130.28,5149.0,118.6998,118.7089,118.636,118.6998,5149.0
2017-03-13 13:35:00,130.26,130.38,130.25,130.34,19271.0,118.6815,118.7909,118.6724,118.7544,19271.0
2017-03-13 13:40:00,130.35,130.45,130.35,130.43,10051.0,118.7635,118.8546,118.7635,118.8364,10051.0
2017-03-13 13:45:00,130.44,130.56,130.44,130.5,9783.0,118.8455,118.9549,118.8455,118.9002,9783.0
2017-03-13 13:50:00,130.46,130.59,130.45,130.59,8815.0,118.8638,118.9822,118.8546,118.9822,8815.0
2017-03-13 13:55:00,130.57,130.59,130.53,130.59,7226.0,118.964,118.9822,118.9275,118.9822,7226.0
2017-03-13 14:00:00,130.55,130.67,130.55,130.66,16930.0,118.9458,119.0551,118.9458,119.046,16930.0
2017-03-13 14:05:00,130.67,130.78,130.58,130.7,24890.0,119.0551,119.1553,118.9731,119.0824,24890.0
2017-03-13 14:10:00,130.73,130.81,130.7,130.76,19445.0,119.1098,119.1826,119.0824,119.1371,19445.0
2017-03-13 14:15:00,130.76,130.89,130.75,130.85,30723.0,119.1371,119.2555,119.128,119.2191,30723.0
2017-03-13 14:20:00,130.87,131.0,130.85,130.85,20478.0,119.2373,119.3558,119.2191,119.2191,20478.0
2017-03-13 14:25:00,130.85,131.04,130.84,131.02,23388.0,119.2191,119.3922,119.21,119.374,23388.0
2017-03-13 14:30:00,131.04,131.11,131.01,131.09,33857.0,119.3922,119.456,119.3649,119.4378,33857.0
2017-03-13 14:35:00,131.12,131.13,131.03,131.04,11017.0,119.4651,119.4742,119.3831,119.3922,11017.0
2017-03-13 14:40:00,131.06,131.15,131.05,131.14,10738.0,119.4104,119.4924,119.4013,119.4833,10738.0
2017-03-13 14:45:00,131.12,131.27,131.08,131.11,29148.0,119.4651,119.6018,119.4287,119.456,29148.0
2017-03-13 14:50:00,131.12,131.25,131.11,131.23,15082.0,119.4651,119.5835,119.456,119.5653,15082.0
2017-03-13 14:55:00,131.19,131.22,131.12,131.19,10411.0,119.5289,119.5562,119.4651,119.5289,10411.0
2017-03-13 15:00:00,131.19,131.27,131.15,131.22,17696.0,119.5289,119.6018,119.4924,119.5562,17696.0
2017-03-13 15:05:00,131.22,131.23,131.11,131.19,20604.0,119.5562,119.5653,119.456,119.5289,20604.0
2017-03-13 15:10:00,131.18,131.3,131.17,131.17,19301.0,119.5198,119.6291,119.5107,119.5107,19301.0
2017-03-13 15:15:00,131.17,131.18,131.12,131.16,11126.0,119.5107,119.5198,119.4651,119.5015,11126.0
2017-03-13 15:20:00,131.14,131.22,131.12,131.21,10711.0,119.4833,119.5562,119.4651,119.5471,10711.0
2017-03-13 15:25:00,131.19,131.22,131.18,131.2,15358.0,119.5289,119.5562,119.5198,119.538,15358.0
2017-03-13 15:30:00,131.2,131.22,131.18,131.2,15193.0,119.538,119.5562,119.5198,119.538,15193.0
2017-03-13 15:35:00,131.2,131.24,131.16,131.22,17704.0,119.538,119.5744,119.5015,119.5562,17704.0
2017-03-13 15:40:00,131.22,131.39,131.2,131.39,17414.0,119.5562,119.7111,119.538,119.7111,17414.0
2017-03-13 15:45:00,131.38,131.45,131.28,131.44,39797.0,119.702,119.7658,119.6109,119.7567,39797.0
2017-03-13 15:50:00,131.44,131.45,131.36,131.38,48215.0,119.7567,119.7658,119.6838,119.702,48215.0
2017-03-13 15:55:00,131.38,131.46,131.36,131.39,69284.0,119.702,119.7749,119.6838,119.7111,69284.0
2017-03-14 09:30:00,130.82,131.17,130.48,131.06,21728.0,119.1918,119.5107,118.882,119.4104,21728.0
2017-03-14 09:35:00,131.06,131.35,130.77,130.95,15605.0,119.4104,119.6747,119.1462,119.3102,15605.0
2017-03-14 09:40:00,131.12,131.35,130.92,131.15,10868.0,119.4651,119.6747,119.2829,119.4924,10868.0
2017-03-14 09:45:00,131.25,131.26,131.02,131.08,6518.0,119.5835,119.5927,119.374,119.4287,6518.0
2017-03-14 09:50:00,131.02,131.06,130.84,130.87,2281.0,119.374,119.4104,119.21,119.2373,2281.0
2017-03-14 09:55:00,130.87,130.96,130.77,130.96,15612.0,119.2373,119.3193,119.1462,119.3193,15612.0
2017-03-14 10:00:00,130.98,131.07,130.87,130.96,6663.0,119.3375,119.4195,119.2373,119.3193,6663.0
2017-03-14 10:05:00,130.96,131.02,130.8,130.8,11817.0,119.3193,119.374,119.1735,119.1735,11817.0
2017-03-14 10:10:00,130.79,131.09,130.74,131.01,9393.0,119.1644,119.4378,119.1189,119.3649,9393.0
2017-03-14 10:15:00,131.01,131.05,130.92,131.0,4491.0,119.3649,119.4013,119.2829,119.3558,4491.0
2017-03-14 10:20:00,130.88,131.04,130.8,131.04,2400.0,119.2464,119.3922,119.1735,119.3922,2400.0
2017-03-14 10:25:00,131.03,131.03,130.75,130.76,3900.0,119.3831,119.3831,119.128,119.1371,3900.0
2017-03-14 10:30:00,130.75,130.84,130.65,130.8,7799.0,119.128,119.21,119.0369,119.1735,7799.0
2017-03-14 10:35:00,130.79,130.89,130.67,130.72,10156.0,119.1644,119.2555,119.0551,119.1006,10156.0
2017-03-14 10:40:00,130.72,130.74,130.51,130.63,9334.0,119.1006,119.1189,118.9093,119.0186,9334.0
2017-03-14 10:45:00,130.62,130.62,130.52,130.52,4789.0,119.0095,119.0095,118.9184,118.9184,4789.0
2017-03-14 10:50:00,130.53,130.79,130.53,130.73,8919.0,118.9275,119.1644,118.9275,119.1098,8919.0
2017-03-14 10:55:00,130.77,130.85,130.73,130.85,6965.0,119.1462,119.2191,119.1098,119.2191,6965.0
2017-03-14 11:00:00,130.78,130.84,130.72,130.72,2536.0,119.1553,119.21,119.1006,119.1006,2536.0
2017-03-14 11:05:00,130.77,130.91,130.75,130.91,3355.0,119.1462,119.2738,119.128,119.2738,3355.0
2017-03-14 11:10:00,130.9,130.97,130.85,130.94,3400.0,119.2647,119.3284,119.2191,119.3011,3400.0
2017-03-14 11:15:00,130.95,130.98,130.86,130.9,4723.0,119.3102,119.3375,119.2282,119.2647,4723.0
2017-03-14 11:20:00,130.87,130.94,130.78,130.83,6646.0,119.2373,119.3011,119.1553,119.2009,6646.0
2017-03-14 11:25:00,130.84,131.01,130.84,130.89,2000.0,119.21,119.3649,119.21,119.2555,2000.0
2017-03-14 11:30:00,130.88,130.98,130.88,130.92,2444.0,119.2464,119.3375,119.2464,119.2829,2444.0
2017-03-14 11:35:00,130.93,130.95,130.84,130.84,2336.0,119.292,119.3102,119.21,119.21,2336.0
2017-03-14 11:40:00,130.87,130.87,130.78,130.8,2400.0,119.2373,119.2373,119.1553,119.1735,2400.0
2017-03-14 11:45:00,130.79,130.87,130.78,130.8,7505.0,119.1644,119.2373,119.1553,119.1735,7505.0
2017-03-14 11:50:00,130.82,130.93,130.82,130.87,4587.0,119.1918,119.292,119.1918,119.2373,4587.0
2017-03-14 11:55:00,130.84,130.92,130.83,130.83,4087.0,119.21,119.2829,119.2009,119.2009,4087.0
2017-03-14 12:00:00,130.83,130.85,130.8,130.82,2847.0,119.2009,119.2191,119.1735,119.1918,2847.0
2017-03-14 12:05:00,130.8,130.82,130.71,130.71,4691.0,119.1735,119.1918,119.0915,119.0915,4691.0
2017-03-14 12:10:00,130.66,130.68,130.59,130.66,3683.0,119.046,119.0642,118.9822,119.046,3683.0
2017-03-14 12:15:00,130.65,130.66,130.58,130.59,5348.0,119.0369,119.046,118.9731,118.9822,5348.0
2017-03-14 12:20:00,130.61,130.66,130.61,130.63,3787.0,119.0004,119.046,119.0004,119.0186,3787.0
2017-03-14 12:25:00,130.63,130.71,130.62,130.62,5780.0,119.0186,119.0915,119.0095,119.0095,5780.0
2017-03-14 12:30:00,130.59,130.63,130.59,130.59,2876.0,118.9822,119.0186,118.9822,118.9822,2876.0
2017-03-14 12:35:00,130.6,130.61,130.54,130.59,4971.0,118.9913,119.0004,118.9366,118.9822,4971.0
2017-03-14 12:40:00,130.57,130.59,130.55,130.56,885.0,118.964,118.9822,118.9458,118.9549,885.0
2017-03-14 12:45:00,130.55,130.59,130.55,130.59,2000.0,118.9458,118.9822,118.9458,118.9822,2000.0
2017-03-14 12:50:00,130.59,130.59,130.5,130.57,4790.0,118.9822,118.9822,118.9002,118.964,4790.0
2017-03-14 12:55:00,130.56,130.6,130.52,130.55,3300.0,118.9549,118.9913,118.9184,118.9458,3300.0
2017-03-14 13:00:00,130.57,130.62,130.57,130.61,5034.0,118.964,119.0095,118.964,119.0004,5034.0
2017-03-14 13:05:00,130.6,130.66,130.6,130.61,6683.0,118.9913,119.046,118.9913,119.0004,6683.0
2017-03-14 13:10:00,130.62,130.75,130.59,130.74,6996.0,119.0095,119.128,118.9822,119.1189,6996.0
2017-03-14 13:15:00,130.74,130.74,130.63,130.73,6503.0,119.1189,119.1189,119.0186,119.1098,6503.0
2017-03-14 13:20:00,130.71,130.74,130.67,130.74,2900.0,119.0915,119.1189,119.0551,119.1189,2900.0
2017-03-14 13:25:00,130.75,130.82,130.69,130.79,4615.0,119.128,119.1918,119.0733,119.1644,4615.0
2017-03-14 13:30:00,130.82,130.82,130.76,130.78,3901.0,119.1918,119.1918,119.1371,119.1553,3901.0
2017-03-14 13:35:00,130.77,130.81,130.76,130.8,1547.0,119.1462,119.1826,119.1371,119.1735,1547.0
2017-03-14 13:40:00,130.81,130.87,130.79,130.84,4721.0,119.1826,119.2373,119.1644,119.21,4721.0
2017-03-14 13:45:00,130.85,130.85,130.78,130.82,2505.0,119.2191,119.2191,119.1553,119.1918,2505.0
2017-03-14 13:50:00,130.81,130.82,130.76,130.76,5097.0,119.1826,119.1918,119.1371,119.1371,5097.0
2017-03-14 13:55:00,130.78,130.85,130.78,130.79,3138.0,119.1553,119.2191,119.1553,119.1644,3138.0
2017-03-14 14:00:00,130.79,130.86,130.79,130.84,2657.0,119.1644,119.2282,119.1644,119.21,2657.0
2017-03-14 14:05:00,130.82,130.86,130.82,130.85,2300.0,119.1918,119.2282,119.1918,119.2191,2300.0
2017-03-14 14:10:00,130.84,130.86,130.81,130.81,2910.0,119.21,119.2282,119.1826,119.1826,2910.0
2017-03-14 14:15:00,130.81,130.88,130.77,130.78,4216.0,119.1826,119.2464,119.1462,119.1553,4216.0
2017-03-14 14:20:00,130.8,130.84,130.79,130.83,2701.0,119.1735,119.21,119.1644,119.2009,2701.0
2017-03-14 14:25:00,130.81,130.86,130.81,130.85,2200.0,119.1826,119.2282,119.1826,119.2191,2200.0
2017-03-14 14:30:00,130.85,131.0,130.85,131.0,7104.0,119.2191,119.3558,119.2191,119.3558,7104.0
2017-03-14 14:35:00,130.99,130.99,130.91,130.94,4620.0,119.3467,119.3467,119.2738,119.3011,4620.0
2017-03-14 14:40:00,130.92,130.92,130.89,130.92,1325.0,119.2829,119.2829,119.2555,119.2829,1325.0
2017-03-14 14:45:00,130.91,130.94,130.87,130.88,4274.0,119.2738,119.3011,119.2373,119.2464,4274.0
2017-03-14 14:50:00,130.86,130.88,130.76,130.78,5516.0,119.2282,119.2464,119.1371,119.1553,5516.0
2017-03-14 14:55:00,130.8,130.8,130.72,130.72,10741.0,119.1735,119.1735,119.1006,119.1006,10741.0
2017-03-14 15:00:00,130.72,130.76,130.71,130.72,6373.0,119.1006,119.1371,119.0915,119.1006,6373.0
2017-03-14 15:05:00,130.72,130.76,130.7,130.75,7211.0,119.1006,119.1371,119.0824,119.128,7211.0
2017-03-14 15:10:00,130.75,130.78,130.73,130.78,8478.0,119.128,119.1553,119.1098,119.1553,8478.0
2017-03-14 15:15:00,130.75,130.8,130.73,130.76,12618.0,119.128,119.1735,119.1098,119.1371,12618.0
2017-03-14 15:20:00,130.77,130.83,130.76,130.8,6601.0,119.1462,119.2009,119.1371,119.1735,6601.0
2017-03-14 15:25:00,130.8,130.94,130.8,130.94,9001.0,119.1735,119.3011,119.1735,119.3011,9001.0
2017-03-14 15:30:00,130.94,130.97,130.86,130.92,15635.0,119.3011,119.3284,119.2282,119.2829,15635.0
2017-03-14 15:35:00,130.93,130.93,130.87,130.9,10996.0,119.292,119.292,119.2373,119.2647,10996.0
2017-03-14 15:40:00,130.89,130.9,130.86,130.9,12790.0,119.2555,119.2647,119.2282,119.2647,12790.0
2017-03-14 15:45:00,130.9,130.9,130.78,130.89,27705.0,119.2647,119.2647,119.1553,119.2555,27705.0
2017-03-14 15:50:00,130.89,130.89,130.83,130.84,25574.0,119.2555,119.2555,119.2009,119.21,25574.0
2017-03-14 15:55:00,130.85,130.97,130.85,130.95,99035.0,119.2191,119.3284,119.2191,119.3102,99035.0
2017-03-15 09:30:00,131.31,131.51,131.0,131.48,16064.0,119.6382,119.8204,119.3558,119.7931,16064.0
2017-03-15 09:35:00,131.48,131.8,131.36,131.48,15839.0,119.7931,120.0847,119.6838,119.7931,15839.0
2017-03-15 09:40:00,131.59,131.86,131.56,131.58,8520.0,119.8933,120.1393,119.866,119.8842,8520.0
2017-03-15 09:45:00,131.64,131.77,131.53,131.57,7434.0,119.9389,120.0573,119.8387,119.8751,7434.0
2017-03-15 09:50:00,131.6,131.75,131.49,131.57,15123.0,119.9024,120.0391,119.8022,119.8751,15123.0
2017-03-15 09:55:00,131.56,131.66,131.52,131.62,7503.0,119.866,119.9571,119.8295,119.9207,7503.0
2017-03-15 10:00:00,131.58,131.66,131.51,131.54,6700.0,119.8842,119.9571,119.8204,119.8478,6700.0
2017-03-15 10:05:00,131.57,131.63,131.46,131.48,10213.0,119.8751,119.9298,119.7749,119.7931,10213.0
2017-03-15 10:10:00,131.51,131.55,131.42,131.5,5891.0,119.8204,119.8569,119.7384,119.8113,5891.0
2017-03-15 10:15:00,131.42,131.42,131.32,131.36,2700.0,119.7384,119.7384,119.6473,119.6838,2700.0
2017-03-15 10:20:00,131.34,131.43,131.21,131.25,8208.0,119.6655,119.7475,119.5471,119.5835,8208.0
2017-03-15 10:25:00,131.28,131.31,131.22,131.26,7770.0,119.6109,119.6382,119.5562,119.5927,7770.0
2017-03-15 10:30:00,131.3,131.32,131.1,131.11,14331.0,119.6291,119.6473,119.4469,119.456,14331.0
2017-03-15 10:35:00,131.12,131.29,131.12,131.24,13087.0,119.4651,119.62,119.4651,119.5744,13087.0
2017-03-15 10:40:00,131.23,131.24,131.07,131.07,8200.0,119.5653,119.5744,119.4195,119.4195,8200.0
2017-03-15 10:45:00,131.12,131.24,131.1,131.19,7610.0,119.4651,119.5744,119.4469,119.5289,7610.0
2017-03-15 10:50:00,131.28,131.3,131.18,131.3,14879.0,119.6109,119.6291,119.5198,119.6291,14879.0
2017-03-15 10:55:00,131.23,131.37,131.17,131.21,3738.0,119.5653,119.6929,119.5107,119.5471,3738.0
2017-03-15 11:00:00,131.21,131.25,131.06,131.06,6485.0,119.5471,119.5835,119.4104,119.4104,6485.0
2017-03-15 11:05:00,131.13,131.34,131.1,131.32,33917.0,119.4742,119.6655,119.4469,119.6473,33917.0
2017-03-15 11:10:00,131.33,131.59,131.33,131.59,3701.0,119.6564,119.8933,119.6564,119.8933,3701.0
2017-03-15 11:15:00,131.59,131.65,131.55,131.63,10940.0,119.8933,119.948,119.8569,119.9298,10940.0
2017-03-15 11:20:00,131.61,131.61,131.58,131.61,2100.0,119.9115,119.9115,119.8842,119.9115,2100.0
2017-03-15 11:25:00,131.58,131.64,131.54,131.54,4093.0,119.8842,119.9389,119.8478,119.8478,4093.0
2017-03-15 11:30:00,131.54,131.6,131.54,131.6,2000.0,119.8478,119.9024,119.8478,119.9024,2000.0
2017-03-15 11:35:00,131.62,131.64,131.54,131.56,2323.0,119.9207,119.9389,119.8478,119.866,2323.0
2017-03-15 11:40:00,131.52,131.57,131.43,131.43,2990.0,119.8295,119.8751,119.7475,119.7475,2990.0
2017-03-15 11:45:00,131.47,131.53,131.45,131.5,4369.0,119.784,119.8387,119.7658,119.8113,4369.0
2017-03-15 11:50:00,131.46,131.57,131.46,131.55,2500.0,119.7749,119.8751,119.7749,119.8569,2500.0
2017-03-15 11:55:00,131.53,131.63,131.5,131.62,4300.0,119.8387,119.9298,119.8113,119.9207,4300.0
2017-03-15 12:00:00,131.59,131.65,131.56,131.63,8315.0,119.8933,119.948,119.866,119.9298,8315.0
2017-03-15 12:05:00,131.63,131.66,131.61,131.63,2600.0,119.9298,119.9571,119.9115,119.9298,2600.0
2017-03-15 12:10:00,131.63,131.66,131.63,131.65,1650.0,119.9298,119.9571,119.9298,119.948,1650.0
2017-03-15 12:15:00,131.65,131.66,131.6,131.6,3100.0,119.948,119.9571,119.9024,119.9024,3100.0
2017-03-15 12:20:00,131.59,131.62,131.5,131.5,3593.0,119.8933,119.9207,119.8113,119.8113,3593.0
2017-03-15 12:25:00,131.5,131.58,131.48,131.56,3318.0,119.8113,119.8842,119.7931,119.866,3318.0
2017-03-15 12:30:00,131.54,131.56,131.51,131.55,3222.0,119.8478,119.866,119.8204,119.8569,3222.0
2017-03-15 12:35:00,131.63,131.65,131.59,131.65,4559.0,119.9298,119.948,119.8933,119.948,4559.0
2017-03-15 12:40:00,131.65,131.7,131.54,131.61,5050.0,119.948,119.9935,119.8478,119.9115,5050.0
2017-03-15 12:45:00,131.59,131.68,131.59,131.66,3154.0,119.8933,119.9753,119.8933,119.9571,3154.0
2017-03-15 12:50:00,131.68,131.8,131.67,131.79,4281.0,119.9753,120.0847,119.9662,120.0755,4281.0
2017-03-15 12:55:00,131.81,131.89,131.81,131.83,3350.0,120.0938,120.1667,120.0938,120.112,3350.0
2017-03-15 13:00:00,131.85,131.89,131.83,131.87,2622.0,120.1302,120.1667,120.112,120.1484,2622.0
2017-03-15 13:05:00,131.85,131.85,131.76,131.82,3509.0,120.1302,120.1302,120.0482,120.1029,3509.0
2017-03-15 13:10:00,131.8,131.84,131.76,131.76,1426.0,120.0847,120.1211,120.0482,120.0482,1426.0
2017-03-15 13:15:00,131.74,131.81,131.73,131.78,3985.0,120.03,120.0938,120.0209,120.0664,3985.0
2017-03-15 13:20:00,131.76,131.83,131.76,131.8,5517.0,120.0482,120.112,120.0482,120.0847,5517.0
2017-03-15 13:25:00,131.79,131.8,131.76,131.8,3969.0,120.0755,120.0847,120.0482,120.0847,3969.0
2017-03-15 13:30:00,131.78,131.79,131.72,131.77,3325.0,120.0664,120.0755,120.0118,120.0573,3325.0
2017-03-15 13:35:00,131.78,131.84,131.75,131.8,7114.0,120.0664,120.1211,120.0391,120.0847,7114.0
2017-03-15 13:40:00,131.8,131.83,131.76,131.78,6534.0,120.0847,120.112,120.0482,120.0664,6534.0
2017-03-15 13:45:00,131.76,131.8,131.73,131.76,6208.0,120.0482,120.0847,120.0209,120.0482,6208.0
2017-03-15 13:50:00,131.77,131.79,131.74,131.78,4857.0,120.0573,120.0755,120.03,120.0664,4857.0
2017-03-15 13:55:00,131.79,131.81,131.67,131.74,5457.0,120.0755,120.0938,119.9662,120.03,5457.0
2017-03-15 14:00:00,131.79,132.35,131.78,132.27,21060.0,120.0755,120.5858,120.0664,120.5129,21060.0
2017-03-15 14:05:00,132.3,132.47,132.22,132.22,7413.0,120.5402,120.6951,120.4673,120.4673,7413.0
2017-03-15 14:10:00,132.19,132.32,132.08,132.18,7173.0,120.44,120.5584,120.3398,120.4309,7173.0
2017-03-15 14:15:00,132.2,132.27,132.08,132.22,5674.0,120.4491,120.5129,120.3398,120.4673,5674.0
2017-03-15 14:20:00,132.2,132.28,132.14,132.26,4020.0,120.4491,120.522,120.3944,120.5038,4020.0
2017-03-15 14:25:00,132.22,132.27,132.11,132.23,7068.0,120.4673,120.5129,120.3671,120.4764,7068.0
2017-03-15 14:30:00,132.25,132.31,132.11,132.17,8634.0,120.4947,120.5493,120.3671,120.4218,8634.0
2017-03-15 14:35:00,132.18,132.27,132.1,132.24,6363.0,120.4309,120.5129,120.358,120.4855,6363.0
2017-03-15 14:40:00,132.23,132.34,132.21,132.29,6699.0,120.4764,120.5767,120.4582,120.5311,6699.0
2017-03-15 14:45:00,132.36,132.59,132.32,132.52,24472.0,120.5949,120.8044,120.5584,120.7407,24472.0
2017-03-15 14:50:00,132.52,132.66,132.49,132.51,7866.0,120.7407,120.8682,120.7133,120.7315,7866.0
2017-03-15 14:55:00,132.53,132.58,132.47,132.53,7001.0,120.7498,120.7953,120.6951,120.7498,7001.0
2017-03-15 15:00:00,132.62,132.65,132.53,132.53,11911.0,120.8318,120.8591,120.7498,120.7498,11911.0
2017-03-15 15:05:00,132.56,132.71,132.5,132.71,12651.0,120.7771,120.9138,120.7224,120.9138,12651.0
2017-03-15 15:10:00,132.68,132.83,132.66,132.82,12635.0,120.8864,121.0231,120.8682,121.014,12635.0
2017-03-15 15:15:00,132.84,132.99,132.8,132.95,16397.0,121.0322,121.1689,120.9958,121.1324,16397.0
2017-03-15 15:20:00,132.94,132.95,132.84,132.95,13601.0,121.1233,121.1324,121.0322,121.1324,13601.0
2017-03-15 15:25:00,132.96,132.99,132.84,132.9,22472.0,121.1415,121.1689,121.0322,121.0869,22472.0
2017-03-15 15:30:00,132.9,132.97,132.83,132.93,25255.0,121.0869,121.1507,121.0231,121.1142,25255.0
2017-03-15 15:35:00,132.95,132.98,132.89,132.9,23905.0,121.1324,121.1598,121.0778,121.0869,23905.0
2017-03-15 15:40:00,132.9,132.99,132.89,132.98,22575.0,121.0869,121.1689,121.0778,121.1598,22575.0
2017-03-15 15:45:00,132.97,132.99,132.82,132.85,38869.0,121.1507,121.1689,121.014,121.0413,38869.0
2017-03-15 15:50:00,132.86,132.98,132.84,132.97,41293.0,121.0504,121.1598,121.0322,121.1507,41293.0
2017-03-15 15:55:00,132.97,132.97,132.78,132.84,68608.0,121.1507,121.1507,120.9775,121.0322,68608.0
2017-03-16 09:30:00,132.62,132.62,132.0,132.49,50038.0,120.8318,120.8318,120.2669,120.7133,50038.0
2017-03-16 09:35:00,132.45,132.57,132.19,132.31,20483.0,120.6769,120.7862,120.44,120.5493,20483.0
2017-03-16 09:40:00,132.3,132.4,132.04,132.09,40556.0,120.5402,120.6313,120.3033,120.3489,40556.0
2017-03-16 09:45:00,132.05,132.13,131.8,131.96,20597.0,120.3124,120.3853,120.0847,120.2304,20597.0
2017-03-16 09:50:00,131.86,131.89,131.7,131.75,13980.0,120.1393,120.1667,119.9935,120.0391,13980.0
2017-03-16 09:55:00,131.78,131.82,131.62,131.73,17043.0,120.0664,120.1029,119.9207,120.0209,17043.0
2017-03-16 10:00:00,131.73,131.8,131.69,131.78,15767.0,120.0209,120.0847,119.9844,120.0664,15767.0
2017-03-16 10:05:00,131.72,131.79,131.47,131.5,17324.0,120.0118,120.0755,119.784,119.8113,17324.0
2017-03-16 10:10:00,131.49,131.55,131.36,131.55,27388.0,119.8022,119.8569,119.6838,119.8569,27388.0
2017-03-16 10:15:00,131.5,131.5,131.2,131.26,14346.0,119.8113,119.8113,119.538,119.5927,14346.0
2017-03-16 10:20:00,131.28,131.32,131.17,131.24,23915.0,119.6109,119.6473,119.5107,119.5744,23915.0
2017-03-16 10:25:00,131.27,131.33,131.24,131.3,7353.0,119.6018,119.6564,119.5744,119.6291,7353.0
2017-03-16 10:30:00,131.28,131.39,131.24,131.39,14960.0,119.6109,119.7111,119.5744,119.7111,14960.0
2017-03-16 10:35:00,131.39,131.4,131.25,131.31,27700.0,119.7111,119.7202,119.5835,119.6382,27700.0
2017-03-16 10:40:00,131.3,131.4,131.27,131.27,20475.0,119.6291,119.7202,119.6018,119.6018,20475.0
2017-03-16 10:45:00,131.28,131.33,131.23,131.33,7300.0,119.6109,119.6564,119.5653,119.6564,7300.0
2017-03-16 10:50:00,131.3,131.32,131.13,131.23,23494.0,119.6291,119.6473,119.4742,119.5653,23494.0
2017-03-16 10:55:00,131.23,131.33,131.15,131.33,18001.0,119.5653,119.6564,119.4924,119.6564,18001.0
2017-03-16 11:00:00,131.33,131.35,131.04,131.05,10107.0,119.6564,119.6747,119.3922,119.4013,10107.0
2017-03-16 11:05:00,131.05,131.11,131.0,131.11,8328.0,119.4013,119.456,119.3558,119.456,8328.0
2017-03-16 11:10:00,131.11,131.14,130.96,130.97,36255.0,119.456,119.4833,119.3193,119.3284,36255.0
2017-03-16 11:15:00,130.95,131.12,130.95,131.02,53706.0,119.3102,119.4651,119.3102,119.374,53706.0
2017-03-16 11:20:00,131.02,131.06,130.98,131.01,11555.0,119.374,119.4104,119.3375,119.3649,11555.0
2017-03-16 11:25:00,130.97,131.03,130.96,131.01,15227.0,119.3284,119.3831,119.3193,119.3649,15227.0
2017-03-16 11:30:00,131.0,131.02,130.95,130.97,13500.0,119.3558,119.374,119.3102,119.3284,13500.0
2017-03-16 11:35:00,130.98,131.01,130.94,130.95,9090.0,119.3375,119.3649,119.3011,119.3102,9090.0
2017-03-16 11:40:00,130.92,131.0,130.76,130.76,14588.0,119.2829,119.3558,119.1371,119.1371,14588.0
2017-03-16 11:45:00,130.76,130.76,130.65,130.67,9326.0,119.1371,119.1371,119.0369,119.0551,9326.0
2017-03-16 11:50:00,130.66,130.74,130.66,130.7,2920.0,119.046,119.1189,119.046,119.0824,2920.0
2017-03-16 11:55:00,130.69,130.69,130.56,130.56,2500.0,119.0733,119.0733,118.9549,118.9549,2500.0
2017-03-16 12:00:00,130.56,130.56,130.51,130.56,6100.0,118.9549,118.9549,118.9093,118.9549,6100.0
2017-03-16 12:05:00,130.56,130.62,130.56,130.61,11332.0,118.9549,119.0095,118.9549,119.0004,11332.0
2017-03-16 12:10:00,130.62,130.64,130.59,130.62,19849.0,119.0095,119.0278,118.9822,119.0095,19849.0
2017-03-16 12:15:00,130.63,130.68,130.6,130.61,6019.0,119.0186,119.0642,118.9913,119.0004,6019.0
2017-03-16 12:20:00,130.6,130.67,130.58,130.66,4200.0,118.9913,119.0551,118.9731,119.046,4200.0
2017-03-16 12:25:00,130.66,130.71,130.66,130.71,1400.0,119.046,119.0915,119.046,119.0915,1400.0
2017-03-16 12:30:00,130.71,130.71,130.65,130.68,2100.0,119.0915,119.0915,119.0369,119.0642,2100.0
2017-03-16 12:35:00,130.73,130.8,130.68,130.68,2900.0,119.1098,119.1735,119.0642,119.0642,2900.0
2017-03-16 12:40:00,130.68,130.8,130.68,130.79,1962.0,119.0642,119.1735,119.0642,119.1644,1962.0
2017-03-16 12:45:00,130.78,130.79,130.72,130.73,4700.0,119.1553,119.1644,119.1006,119.1098,4700.0
2017-03-16 12:50:00,130.74,130.8,130.72,130.76,4622.0,119.1189,119.1735,119.1006,119.1371,4622.0
2017-03-16 12:55:00,130.76,130.79,130.74,130.78,4719.0,119.1371,119.1644,119.1189,119.1553,4719.0
2017-03-16 13:00:00,130.77,130.82,130.75,130.8,4805.0,119.1462,119.1918,119.128,119.1735,4805.0
2017-03-16 13:05:00,130.81,130.83,130.75,130.82,2917.0,119.1826,119.2009,119.128,119.1918,2917.0
2017-03-16 13:10:00,130.79,130.83,130.75,130.78,4700.0,119.1644,119.2009,119.128,119.1553,4700.0
2017-03-16 13:15:00,130.78,130.82,130.71,130.79,10892.0,119.1553,119.1918,119.0915,119.1644,10892.0
2017-03-16 13:20:00,130.77,130.8,130.75,130.76,2149.0,119.1462,119.1735,119.128,119.1371,2149.0
2017-03-16 13:25:00,130.75,130.77,130.74,130.76,5700.0,119.128,119.1462,119.1189,119.1371,5700.0
2017-03-16 13:30:00,130.76,130.97,130.76,130.88,12000.0,119.1371,119.3284,119.1371,119.2464,12000.0
2017-03-16 13:35:00,130.86,130.88,130.76,130.88,5797.0,119.2282,119.2464,119.1371,119.2464,5797.0
2017-03-16 13:40:00,130.89,131.06,130.85,131.03,18918.0,119.2555,119.4104,119.2191,119.3831,18918.0
2017-03-16 13:45:00,131.03,131.07,130.99,131.07,6699.0,119.3831,119.4195,119.3467,119.4195,6699.0
2017-03-16 13:50:00,131.07,131.13,131.06,131.07,2903.0,119.4195,119.4742,119.4104,119.4195,2903.0
2017-03-16 13:55:00,131.07,131.08,131.05,131.07,7443.0,119.4195,119.4287,119.4013,119.4195,7443.0
2017-03-16 14:00:00,131.07,131.08,131.01,131.04,8502.0,119.4195,119.4287,119.3649,119.3922,8502.0
2017-03-16 14:05:00,131.06,131.07,131.03,131.06,8615.0,119.4104,119.4195,119.3831,119.4104,8615.0
2017-03-16 14:10:00,131.05,131.08,131.01,131.08,6548.0,119.4013,119.4287,119.3649,119.4287,6548.0
2017-03-16 14:15:00,131.06,131.06,130.9,131.04,32498.0,119.4104,119.4104,119.2647,119.3922,32498.0
2017-03-16 14:20:00,131.01,131.1,130.99,131.1,4870.0,119.3649,119.4469,119.3467,119.4469,4870.0
2017-03-16 14:25:00,131.08,131.15,131.06,131.15,3234.0,119.4287,119.4924,119.4104,119.4924,3234.0
2017-03-16 14:30:00,131.13,131.16,131.08,131.11,5919.0,119.4742,119.5015,119.4287,119.456,5919.0
2017-03-16 14:35:00,131.15,131.16,131.09,131.12,3535.0,119.4924,119.5015,119.4378,119.4651,3535.0
2017-03-16 14:40:00,131.12,131.17,131.1,131.14,11303.0,119.4651,119.5107,119.4469,119.4833,11303.0
2017-03-16 14:45:00,131.14,131.15,131.1,131.15,4890.0,119.4833,119.4924,119.4469,119.4924,4890.0
2017-03-16 14:50:00,131.15,131.15,131.12,131.14,9910.0,119.4924,119.4924,119.4651,119.4833,9910.0
2017-03-16 14:55:00,131.14,131.17,131.13,131.15,11019.0,119.4833,119.5107,119.4742,119.4924,11019.0
2017-03-16 15:00:00,131.16,131.18,131.13,131.17,9276.0,119.5015,119.5198,119.4742,119.5107,9276.0
2017-03-16 15:05:00,131.18,131.29,131.18,131.29,7718.0,119.5198,119.62,119.5198,119.62,7718.0
2017-03-16 15:10:00,131.3,131.3,131.21,131.21,10249.0,119.6291,119.6291,119.5471,119.5471,10249.0
2017-03-16 15:15:00,131.2,131.29,131.18,131.27,12271.0,119.538,119.62,119.5198,119.6018,12271.0
2017-03-16 15:20:00,131.29,131.49,131.29,131.45,11170.0,119.62,119.8022,119.62,119.7658,11170.0
2017-03-16 15:25:00,131.45,131.45,131.3,131.34,13721.0,119.7658,119.7658,119.6291,119.6655,13721.0
2017-03-16 15:30:00,131.32,131.4,131.29,131.38,14087.0,119.6473,119.7202,119.62,119.702,14087.0
2017-03-16 15:35:00,131.38,131.5,131.36,131.49,14873.0,119.702,119.8113,119.6838,119.8022,14873.0
2017-03-16 15:40:00,131.48,131.48,131.4,131.45,26873.0,119.7931,119.7931,119.7202,119.7658,26873.0
2017-03-16 15:45:00,131.45,131.47,131.38,131.42,26577.0,119.7658,119.784,119.702,119.7384,26577.0
2017-03-16 15:50:00,131.42,131.53,131.42,131.52,30053.0,119.7384,119.8387,119.7384,119.8295,30053.0
2017-03-16 15:55:00,131.52,131.65,131.39,131.57,171196.0,119.8295,119.948,119.7111,119.8751,171196.0
2017-03-17 09:30:00,131.56,131.65,131.03,131.03,268232.0,119.866,119.948,119.3831,119.3831,268232.0
2017-03-17 09:35:00,131.04,131.36,131.0,131.0,12517.0,119.3922,119.6838,119.3558,119.3558,12517.0
2017-03-17 09:40:00,131.15,131.4,131.15,131.34,3518.0,119.4924,119.7202,119.4924,119.6655,3518.0
2017-03-17 09:45:00,131.42,131.62,131.42,131.62,6601.0,119.7384,119.9207,119.7384,119.9207,6601.0
2017-03-17 09:50:00,131.59,131.76,131.55,131.69,8031.0,119.8933,120.0482,119.8569,119.9844,8031.0
2017-03-17 09:55:00,131.67,131.77,131.43,131.43,3175.0,119.9662,120.0573,119.7475,119.7475,3175.0
2017-03-17 10:00:00,131.39,131.56,131.39,131.43,11745.0,119.7111,119.866,119.7111,119.7475,11745.0
2017-03-17 10:05:00,131.44,131.49,131.35,131.44,3856.0,119.7567,119.8022,119.6747,119.7567,3856.0
2017-03-17 10:10:00,131.47,131.57,131.45,131.5,6540.0,119.784,119.8751,119.7658,119.8113,6540.0
2017-03-17 10:15:00,131.53,131.71,131.5,131.68,6074.0,119.8387,120.0027,119.8113,119.9753,6074.0
2017-03-17 10:20:00,131.63,131.76,131.54,131.6,4510.0,119.9298,120.0482,119.8478,119.9024,4510.0
2017-03-17 10:25:00,131.63,131.8,131.63,131.79,3445.0,119.9298,120.0847,119.9298,120.0755,3445.0
2017-03-17 10:30:00,131.82,131.86,131.7,131.86,4181.0,120.1029,120.1393,119.9935,120.1393,4181.0
2017-03-17 10:35:00,131.87,131.87,131.71,131.79,3869.0,120.1484,120.1484,120.0027,120.0755,3869.0
2017-03-17 10:40:00,131.83,131.88,131.8,131.85,4300.0,120.112,120.1575,120.0847,120.1302,4300.0
2017-03-17 10:45:00,131.79,131.86,131.76,131.86,3602.0,120.0755,120.1393,120.0482,120.1393,3602.0
2017-03-17 10:50:00,131.89,131.9,131.8,131.85,5150.0,120.1667,120.1758,120.0847,120.1302,5150.0
2017-03-17 10:55:00,131.79,131.87,131.72,131.82,6048.0,120.0755,120.1484,120.0118,120.1029,6048.0
2017-03-17 11:00:00,131.88,131.94,131.81,131.86,12427.0,120.1575,120.2122,120.0938,120.1393,12427.0
2017-03-17 11:05:00,131.89,132.06,131.86,132.05,32036.0,120.1667,120.3215,120.1393,120.3124,32036.0
2017-03-17 11:10:00,132.09,132.12,131.99,132.02,26127.0,120.3489,120.3762,120.2578,120.2851,26127.0
2017-03-17 11:15:00,132.02,132.15,131.99,132.13,113421.0,120.2851,120.4035,120.2578,120.3853,113421.0
2017-03-17 11:20:00,132.16,132.16,132.01,132.1,19487.0,120.4127,120.4127,120.276,120.358,19487.0
2017-03-17 11:25:00,132.11,132.44,132.07,132.41,44489.0,120.3671,120.6678,120.3307,120.6404,44489.0
2017-03-17 11:30:00,132.41,132.51,132.4,132.43,14611.0,120.6404,120.7315,120.6313,120.6587,14611.0
2017-03-17 11:35:00,132.46,132.5,132.38,132.42,9333.0,120.686,120.7224,120.6131,120.6495,9333.0
2017-03-17 11:40:00,132.44,132.49,132.4,132.48,2399.0,120.6678,120.7133,120.6313,120.7042,2399.0
2017-03-17 11:45:00,132.46,132.54,132.45,132.5,8350.0,120.686,120.7589,120.6769,120.7224,8350.0
2017-03-17 11:50:00,132.49,132.59,132.47,132.57,23968.0,120.7133,120.8044,120.6951,120.7862,23968.0
2017-03-17 11:55:00,132.6,132.85,132.59,132.85,7162.0,120.8135,121.0413,120.8044,121.0413,7162.0
2017-03-17 12:00:00,132.87,132.89,132.77,132.86,10489.0,121.0595,121.0778,120.9684,121.0504,10489.0
2017-03-17 12:05:00,132.86,132.99,132.82,132.88,10804.0,121.0504,121.1689,121.014,121.0687,10804.0
2017-03-17 12:10:00,132.92,132.92,132.69,132.69,9571.0,121.1051,121.1051,120.8955,120.8955,9571.0
2017-03-17 12:15:00,132.69,132.79,132.69,132.79,5325.0,120.8955,120.9867,120.8955,120.9867,5325.0
2017-03-17 12:20:00,132.75,132.77,132.66,132.66,4231.0,120.9502,120.9684,120.8682,120.8682,4231.0
2017-03-17 12:25:00,132.64,132.71,132.6,132.69,5501.0,120.85,120.9138,120.8135,120.8955,5501.0
2017-03-17 12:30:00,132.73,132.76,132.64,132.71,45211.0,120.932,120.9593,120.85,120.9138,45211.0
2017-03-17 12:35:00,132.72,132.85,132.71,132.82,4752.0,120.9229,121.0413,120.9138,121.014,4752.0
2017-03-17 12:40:00,132.8,132.85,132.73,132.73,23196.0,120.9958,121.0413,120.932,120.932,23196.0
2017-03-17 12:45:00,132.74,132.78,132.7,132.72,7700.0,120.9411,120.9775,120.9047,120.9229,7700.0
2017-03-17 12:50:00,132.71,132.82,132.68,132.82,7731.0,120.9138,121.014,120.8864,121.014,7731.0
2017-03-17 12:55:00,132.82,132.84,132.8,132.83,8638.0,121.014,121.0322,120.9958,121.0231,8638.0
2017-03-17 13:00:00,132.81,133.0,132.81,132.91,7565.0,121.0049,121.178,121.0049,121.096,7565.0
2017-03-17 13:05:00,132.91,133.02,132.86,132.98,20501.0,121.096,121.1962,121.0504,121.1598,20501.0
2017-03-17 13:10:00,132.99,132.99,132.87,132.93,9141.0,121.1689,121.1689,121.0595,121.1142,9141.0
2017-03-17 13:15:00,132.92,133.01,132.91,132.91,42512.0,121.1051,121.1871,121.096,121.096,42512.0
2017-03-17 13:20:00,132.9,132.93,132.85,132.87,5190.0,121.0869,121.1142,121.0413,121.0595,5190.0
2017-03-17 13:25:00,132.88,132.88,132.85,132.88,1980.0,121.0687,121.0687,121.0413,121.0687,1980.0
2017-03-17 13:30:00,132.85,132.91,132.84,132.87,2713.0,121.0413,121.096,121.0322,121.0595,2713.0
2017-03-17 13:35:00,132.87,132.88,132.73,132.84,4250.0,121.0595,121.0687,120.932,121.0322,4250.0
2017-03-17 13:40:00,132.81,132.85,132.79,132.83,3963.0,121.0049,121.0413,120.9867,121.0231,3963.0
2017-03-17 13:45:00,132.84,132.89,132.79,132.84,4813.0,121.0322,121.0778,120.9867,121.0322,4813.0
2017-03-17 13:50:00,132.85,132.85,132.82,132.84,3139.0,121.0413,121.0413,121.014,121.0322,3139.0
2017-03-17 13:55:00,132.83,132.84,132.78,132.79,3839.0,121.0231,121.0322,120.9775,120.9867,3839.0
2017-03-17 14:00:00,132.79,132.86,132.77,132.83,4454.0,120.9867,121.0504,120.9684,121.0231,4454.0
2017-03-17 14:05:00,132.79,132.8,132.72,132.8,4407.0,120.9867,120.9958,120.9229,120.9958,4407.0
2017-03-17 14:10:00,132.8,132.92,132.8,132.89,3949.0,120.9958,121.1051,120.9958,121.0778,3949.0
2017-03-17 14:15:00,132.9,132.9,132.85,132.87,1996.0,121.0869,121.0869,121.0413,121.0595,1996.0
2017-03-17 14:20:00,132.84,132.87,132.83,132.84,2700.0,121.0322,121.0595,121.0231,121.0322,2700.0
2017-03-17 14:25:00,132.82,132.91,132.81,132.81,6458.0,121.014,121.096,121.0049,121.0049,6458.0
2017-03-17 14:30:00,132.81,132.88,132.81,132.83,3463.0,121.0049,121.0687,121.0049,121.0231,3463.0
2017-03-17 14:35:00,132.8,132.83,132.77,132.83,7842.0,120.9958,121.0231,120.9684,121.0231,7842.0
2017-03-17 14:40:00,132.83,132.92,132.82,132.89,8148.0,121.0231,121.1051,121.014,121.0778,8148.0
2017-03-17 14:45:00,132.87,132.88,132.77,132.8,11310.0,121.0595,121.0687,120.9684,120.9958,11310.0
2017-03-17 14:50:00,132.8,132.81,132.72,132.72,1337.0,120.9958,121.0049,120.9229,120.9229,1337.0
2017-03-17 14:55:00,132.75,132.77,132.72,132.74,3459.0,120.9502,120.9684,120.9229,120.9411,3459.0
2017-03-17 15:00:00,132.7,132.77,132.69,132.72,7629.0,120.9047,120.9684,120.8955,120.9229,7629.0
2017-03-17 15:05:00,132.69,132.71,132.67,132.7,5287.0,120.8955,120.9138,120.8773,120.9047,5287.0
2017-03-17 15:10:00,132.69,132.71,132.66,132.66,4896.0,120.8955,120.9138,120.8682,120.8682,4896.0
2017-03-17 15:15:00,132.66,132.7,132.65,132.69,9544.0,120.8682,120.9047,120.8591,120.8955,9544.0
2017-03-17 15:20:00,132.67,132.7,132.64,132.68,10613.0,120.8773,120.9047,120.85,120.8864,10613.0
2017-03-17 15:25:00,132.68,132.74,132.64,132.74,7956.0,120.8864,120.9411,120.85,120.9411,7956.0
2017-03-17 15:30:00,132.73,132.73,132.49,132.52,12789.0,120.932,120.932,120.7133,120.7407,12789.0
2017-03-17 15:35:00,132.52,132.59,132.47,132.59,6610.0,120.7407,120.8044,120.6951,120.8044,6610.0
2017-03-17 15:40:00,132.6,132.68,132.57,132.66,12890.0,120.8135,120.8864,120.7862,120.8682,12890.0
2017-03-17 15:45:00,132.69,132.75,132.6,132.67,31809.0,120.8955,120.9502,120.8135,120.8773,31809.0
2017-03-17 15:50:00,132.67,132.77,132.66,132.77,41123.0,120.8773,120.9684,120.8682,120.9684,41123.0
2017-03-17 15:55:00,132.76,132.76,132.54,132.61,77517.0,120.9593,120.9593,120.7589,120.8227,77517.0
2017-03-20 09:30:00,132.62,132.62,132.27,132.6,14826.0,120.8318,120.8318,120.5129,120.8135,14826.0
2017-03-20 09:35:00,132.54,132.66,132.35,132.66,13793.0,120.7589,120.8682,120.5858,120.8682,13793.0
2017-03-20 09:40:00,132.68,132.82,132.63,132.75,8976.0,120.8864,121.014,120.8409,120.9502,8976.0
2017-03-20 09:45:00,132.79,132.85,132.66,132.71,2388.0,120.9867,121.0413,120.8682,120.9138,2388.0
2017-03-20 09:50:00,132.66,132.76,132.56,132.74,6582.0,120.8682,120.9593,120.7771,120.9411,6582.0
2017-03-20 09:55:00,132.74,132.86,132.73,132.78,3743.0,120.9411,121.0504,120.932,120.9775,3743.0
2017-03-20 10:00:00,132.84,132.89,132.68,132.68,5610.0,121.0322,121.0778,120.8864,120.8864,5610.0
2017-03-20 10:05:00,132.73,132.79,132.68,132.7,2700.0,120.932,120.9867,120.8864,120.9047,2700.0
2017-03-20 10:10:00,132.71,132.75,132.67,132.71,2907.0,120.9138,120.9502,120.8773,120.9138,2907.0
2017-03-20 10:15:00,132.71,132.85,132.69,132.8,6859.0,120.9138,121.0413,120.8955,120.9958,6859.0
2017-03-20 10:20:00,132.83,132.91,132.77,132.81,4436.0,121.0231,121.096,120.9684,121.0049,4436.0
2017-03-20 10:25:00,132.81,132.89,132.79,132.85,7741.0,121.0049,121.0778,120.9867,121.0413,7741.0
2017-03-20 10:30:00,132.85,132.9,132.7,132.7,5436.0,121.0413,121.0869,120.9047,120.9047,5436.0
2017-03-20 10:35:00,132.65,132.79,132.64,132.68,9971.0,120.8591,120.9867,120.85,120.8864,9971.0
2017-03-20 10:40:00,132.67,132.68,132.55,132.64,7408.0,120.8773,120.8864,120.768,120.85,7408.0
2017-03-20 10:45:00,132.63,132.7,132.52,132.61,8624.0,120.8409,120.9047,120.7407,120.8227,8624.0
2017-03-20 10:50:00,132.6,132.71,132.57,132.59,13575.0,120.8135,120.9138,120.7862,120.8044,13575.0
2017-03-20 10:55:00,132.57,132.67,132.5,132.67,4769.0,120.7862,120.8773,120.7224,120.8773,4769.0
2017-03-20 11:00:00,132.68,132.74,132.59,132.59,7137.0,120.8864,120.9411,120.8044,120.8044,7137.0
2017-03-20 11:05:00,132.65,132.8,132.64,132.8,3000.0,120.8591,120.9958,120.85,120.9958,3000.0
2017-03-20 11:10:00,132.76,132.81,132.64,132.72,3414.0,120.9593,121.0049,120.85,120.9229,3414.0
2017-03-20 11:15:00,132.72,132.74,132.63,132.7,3710.0,120.9229,120.9411,120.8409,120.9047,3710.0
2017-03-20 11:20:00,132.73,132.79,132.71,132.79,2868.0,120.932,120.9867,120.9138,120.9867,2868.0
2017-03-20 11:25:00,132.81,132.81,132.71,132.8,8829.0,121.0049,121.0049,120.9138,120.9958,8829.0
2017-03-20 11:30:00,132.81,132.81,132.66,132.69,2100.0,121.0049,121.0049,120.8682,120.8955,2100.0
2017-03-20 11:35:00,132.72,132.79,132.69,132.76,4039.0,120.9229,120.9867,120.8955,120.9593,4039.0
2017-03-20 11:40:00,132.76,132.8,132.71,132.74,5333.0,120.9593,120.9958,120.9138,120.9411,5333.0
2017-03-20 11:45:00,132.75,132.79,132.68,132.76,3534.0,120.9502,120.9867,120.8864,120.9593,3534.0
2017-03-20 11:50:00,132.75,132.79,132.69,132.78,4972.0,120.9502,120.9867,120.8955,120.9775,4972.0
2017-03-20 11:55:00,132.78,132.8,132.71,132.79,5930.0,120.9775,120.9958,120.9138,120.9867,5930.0
2017-03-20 12:00:00,132.78,132.81,132.6,132.64,5203.0,120.9775,121.0049,120.8135,120.85,5203.0
2017-03-20 12:05:00,132.63,132.7,132.63,132.65,4703.0,120.8409,120.9047,120.8409,120.8591,4703.0
2017-03-20 12:10:00,132.65,132.68,132.6,132.63,1565.0,120.8591,120.8864,120.8135,120.8409,1565.0
2017-03-20 12:15:00,132.6,132.6,132.51,132.55,3430.0,120.8135,120.8135,120.7315,120.768,3430.0
2017-03-20 12:20:00,132.58,132.58,132.43,132.52,4945.0,120.7953,120.7953,120.6587,120.7407,4945.0
2017-03-20 12:25:00,132.55,132.61,132.55,132.58,2115.0,120.768,120.8227,120.768,120.7953,2115.0
2017-03-20 12:30:00,132.58,132.63,132.55,132.55,1500.0,120.7953,120.8409,120.768,120.768,1500.0
2017-03-20 12:35:00,132.55,132.61,132.55,132.61,1695.0,120.768,120.8227,120.768,120.8227,1695.0
2017-03-20 12:40:00,132.61,132.68,132.61,132.65,4226.0,120.8227,120.8864,120.8227,120.8591,4226.0
2017-03-20 12:45:00,132.65,132.66,132.6,132.63,2700.0,120.8591,120.8682,120.8135,120.8409,2700.0
2017-03-20 12:50:00,132.64,132.65,132.61,132.63,1908.0,120.85,120.8591,120.8227,120.8409,1908.0
2017-03-20 12:55:00,132.65,132.68,132.57,132.67,3206.0,120.8591,120.8864,120.7862,120.8773,3206.0
2017-03-20 13:00:00,132.69,132.71,132.59,132.59,3000.0,120.8955,120.9138,120.8044,120.8044,3000.0
2017-03-20 13:05:00,132.58,132.65,132.54,132.6,4213.0,120.7953,120.8591,120.7589,120.8135,4213.0
2017-03-20 13:10:00,132.58,132.59,132.54,132.57,1800.0,120.7953,120.8044,120.7589,120.7862,1800.0
2017-03-20 13:15:00,132.59,132.66,132.53,132.66,3000.0,120.8044,120.8682,120.7498,120.8682,3000.0
2017-03-20 13:20:00,132.63,132.63,132.57,132.63,3811.0,120.8409,120.8409,120.7862,120.8409,3811.0
2017-03-20 13:25:00,132.63,132.64,132.55,132.59,5349.0,120.8409,120.85,120.768,120.8044,5349.0
2017-03-20 13:30:00,132.6,132.6,132.56,132.58,2500.0,120.8135,120.8135,120.7771,120.7953,2500.0
2017-03-20 13:35:00,132.59,132.61,132.52,132.61,10018.0,120.8044,120.8227,120.7407,120.8227,10018.0
2017-03-20 13:40:00,132.5,132.51,132.34,132.44,4298.0,120.7224,120.7315,120.5767,120.6678,4298.0
2017-03-20 13:45:00,132.44,132.6,132.43,132.53,9680.0,120.6678,120.8135,120.6587,120.7498,9680.0
2017-03-20 13:50:00,132.52,132.57,132.48,132.51,6848.0,120.7407,120.7862,120.7042,120.7315,6848.0
2017-03-20 13:55:00,132.53,132.57,132.51,132.54,3214.0,120.7498,120.7862,120.7315,120.7589,3214.0
2017-03-20 14:00:00,132.55,132.58,132.54,132.55,1900.0,120.768,120.7953,120.7589,120.768,1900.0
2017-03-20 14:05:00,132.58,132.66,132.57,132.59,3859.0,120.7953,120.8682,120.7862,120.8044,3859.0
2017-03-20 14:10:00,132.58,132.65,132.55,132.62,3360.0,120.7953,120.8591,120.768,120.8318,3360.0
2017-03-20 14:15:00,132.62,132.65,132.58,132.58,2300.0,120.8318,120.8591,120.7953,120.7953,2300.0
2017-03-20 14:20:00,132.62,132.62,132.56,132.56,1000.0,120.8318,120.8318,120.7771,120.7771,1000.0
2017-03-20 14:25:00,132.58,132.61,132.52,132.54,5128.0,120.7953,120.8227,120.7407,120.7589,5128.0
2017-03-20 14:30:00,132.51,132.52,132.48,132.49,1671.0,120.7315,120.7407,120.7042,120.7133,1671.0
2017-03-20 14:35:00,132.5,132.51,132.33,132.36,4614.0,120.7224,120.7315,120.5675,120.5949,4614.0
2017-03-20 14:40:00,132.34,132.38,132.28,132.28,2078.0,120.5767,120.6131,120.522,120.522,2078.0
2017-03-20 14:45:00,132.24,132.25,132.19,132.19,1908.0,120.4855,120.4947,120.44,120.44,1908.0
2017-03-20 14:50:00,132.19,132.23,132.14,132.17,4609.0,120.44,120.4764,120.3944,120.4218,4609.0
2017-03-20 14:55:00,132.21,132.27,132.2,132.27,2955.0,120.4582,120.5129,120.4491,120.5129,2955.0
2017-03-20 15:00:00,132.25,132.26,132.2,132.2,5476.0,120.4947,120.5038,120.4491,120.4491,5476.0
2017-03-20 15:05:00,132.21,132.23,132.17,132.17,2851.0,120.4582,120.4764,120.4218,120.4218,2851.0
2017-03-20 15:10:00,132.2,132.29,132.18,132.28,7866.0,120.4491,120.5311,120.4309,120.522,7866.0
2017-03-20 15:15:00,132.3,132.45,132.29,132.44,6190.0,120.5402,120.6769,120.5311,120.6678,6190.0
2017-03-20 15:20:00,132.44,132.44,132.39,132.41,3575.0,120.6678,120.6678,120.6222,120.6404,3575.0
2017-03-20 15:25:00,132.44,132.45,132.39,132.39,5579.0,120.6678,120.6769,120.6222,120.6222,5579.0
2017-03-20 15:30:00,132.43,132.56,132.43,132.56,8072.0,120.6587,120.7771,120.6587,120.7771,8072.0
2017-03-20 15:35:00,132.57,132.6,132.51,132.51,7481.0,120.7862,120.8135,120.7315,120.7315,7481.0
2017-03-20 15:40:00,132.53,132.57,132.5,132.5,8359.0,120.7498,120.7862,120.7224,120.7224,8359.0
2017-03-20 15:45:00,132.5,132.52,132.45,132.52,12265.0,120.7224,120.7407,120.6769,120.7407,12265.0
2017-03-20 15:50:00,132.52,132.57,132.48,132.55,24481.0,120.7407,120.7862,120.7042,120.768,24481.0
2017-03-20 15:55:00,132.55,132.63,132.53,132.58,32682.0,120.768,120.8409,120.7498,120.7953,32682.0
2017-03-21 09:30:00,132.79,133.36,132.76,133.36,18343.0,120.9867,121.506,120.9593,121.506,18343.0
2017-03-21 09:35:00,133.37,133.44,133.26,133.4,2500.0,121.5151,121.5789,121.4149,121.5424,2500.0
2017-03-21 09:40:00,133.37,133.48,133.17,133.44,9337.0,121.5151,121.6153,121.3329,121.5789,9337.0
2017-03-21 09:45:00,133.5,133.59,133.41,133.5,10353.0,121.6335,121.7155,121.5515,121.6335,10353.0
2017-03-21 09:50:00,133.52,133.52,133.36,133.37,9908.0,121.6518,121.6518,121.506,121.5151,9908.0
2017-03-21 09:55:00,133.34,133.44,133.26,133.29,6320.0,121.4878,121.5789,121.4149,121.4422,6320.0
2017-03-21 10:00:00,133.22,133.28,133.17,133.25,4666.0,121.3784,121.4331,121.3329,121.4058,4666.0
2017-03-21 10:05:00,133.27,133.27,133.15,133.21,3150.0,121.424,121.424,121.3147,121.3693,3150.0
2017-03-21 10:10:00,133.22,133.22,132.85,132.92,3411.0,121.3784,121.3784,121.0413,121.1051,3411.0
2017-03-21 10:15:00,132.86,132.9,132.7,132.7,4252.0,121.0504,121.0869,120.9047,120.9047,4252.0
2017-03-21 10:20:00,132.66,132.71,132.56,132.59,3770.0,120.8682,120.9138,120.7771,120.8044,3770.0
2017-03-21 10:25:00,132.54,132.63,132.36,132.45,4585.0,120.7589,120.8409,120.5949,120.6769,4585.0
2017-03-21 10:30:00,132.36,132.54,132.3,132.54,4251.0,120.5949,120.7589,120.5402,120.7589,4251.0
2017-03-21 10:35:00,132.53,132.53,132.39,132.47,4050.0,120.7498,120.7498,120.6222,120.6951,4050.0
2017-03-21 10:40:00,132.5,132.51,132.4,132.4,3766.0,120.7224,120.7315,120.6313,120.6313,3766.0
2017-03-21 10:45:00,132.4,132.53,132.35,132.47,6839.0,120.6313,120.7498,120.5858,120.6951,6839.0
2017-03-21 10:50:00,132.47,132.53,132.28,132.28,5913.0,120.6951,120.7498,120.522,120.522,5913.0
2017-03-21 10:55:00,132.32,132.35,132.11,132.21,3924.0,120.5584,120.5858,120.3671,120.4582,3924.0
2017-03-21 11:00:00,132.22,132.27,132.12,132.16,5659.0,120.4673,120.5129,120.3762,120.4127,5659.0
2017-03-21 11:05:00,132.06,132.2,132.02,132.19,13376.0,120.3215,120.4491,120.2851,120.44,13376.0
2017-03-21 11:10:00,132.22,132.32,132.19,132.28,3400.0,120.4673,120.5584,120.44,120.522,3400.0
2017-03-21 11:15:00,132.25,132.25,132.05,132.14,3850.0,120.4947,120.4947,120.3124,120.3944,3850.0
2017-03-21 11:20:00,132.13,132.24,132.06,132.24,4936.0,120.3853,120.4855,120.3215,120.4855,4936.0
2017-03-21 11:25:00,132.17,132.28,132.07,132.14,5375.0,120.4218,120.522,120.3307,120.3944,5375.0
2017-03-21 11:30:00,132.12,132.12,131.87,131.9,5318.0,120.3762,120.3762,120.1484,120.1758,5318.0
2017-03-21 11:35:00,131.89,131.94,131.41,131.81,12635.0,120.1667,120.2122,119.7293,120.0938,12635.0
2017-03-21 11:40:00,131.88,131.93,131.79,131.87,9574.0,120.1575,120.2031,120.0755,120.1484,9574.0
2017-03-21 11:45:00,131.84,132.07,131.82,132.0,10702.0,120.1211,120.3307,120.1029,120.2669,10702.0
2017-03-21 11:50:00,131.97,132.09,131.89,132.09,3849.0,120.2395,120.3489,120.1667,120.3489,3849.0
2017-03-21 11:55:00,132.07,132.27,132.01,132.27,5048.0,120.3307,120.5129,120.276,120.5129,5048.0
2017-03-21 12:00:00,132.2,132.36,132.05,132.36,10708.0,120.4491,120.5949,120.3124,120.5949,10708.0
2017-03-21 12:05:00,132.33,132.5,132.28,132.39,7100.0,120.5675,120.7224,120.522,120.6222,7100.0
2017-03-21 12:10:00,132.4,132.4,132.25,132.31,14274.0,120.6313,120.6313,120.4947,120.5493,14274.0
2017-03-21 12:15:00,132.35,132.4,132.27,132.33,6070.0,120.5858,120.6313,120.5129,120.5675,6070.0
2017-03-21 12:20:00,132.29,132.38,132.24,132.26,5102.0,120.5311,120.6131,120.4855,120.5038,5102.0
2017-03-21 12:25:00,132.28,132.47,132.22,132.46,18573.0,120.522,120.6951,120.4673,120.686,18573.0
2017-03-21 12:30:00,132.38,132.5,132.38,132.41,5523.0,120.6131,120.7224,120.6131,120.6404,5523.0
2017-03-21 12:35:00,132.37,132.41,132.33,132.39,1532.0,120.604,120.6404,120.5675,120.6222,1532.0
2017-03-21 12:40:00,132.39,132.42,132.29,132.29,2400.0,120.6222,120.6495,120.5311,120.5311,2400.0
2017-03-21 12:45:00,132.21,132.25,132.04,132.07,5298.0,120.4582,120.4947,120.3033,120.3307,5298.0
2017-03-21 12:50:00,132.12,132.12,131.99,132.04,2760.0,120.3762,120.3762,120.2578,120.3033,2760.0
2017-03-21 12:55:00,132.02,132.24,132.02,132.18,1434.0,120.2851,120.4855,120.2851,120.4309,1434.0
2017-03-21 13:00:00,132.24,132.29,132.18,132.29,4117.0,120.4855,120.5311,120.4309,120.5311,4117.0
2017-03-21 13:05:00,132.26,132.28,132.14,132.19,3220.0,120.5038,120.522,120.3944,120.44,3220.0
2017-03-21 13:10:00,132.18,132.26,132.14,132.17,3041.0,120.4309,120.5038,120.3944,120.4218,3041.0
2017-03-21 13:15:00,132.19,132.29,132.19,132.21,1886.0,120.44,120.5311,120.44,120.4582,1886.0
2017-03-21 13:20:00,132.2,132.37,132.16,132.33,11674.0,120.4491,120.604,120.4127,120.5675,11674.0
2017-03-21 13:25:00,132.34,132.52,132.34,132.52,3163.0,120.5767,120.7407,120.5767,120.7407,3163.0
2017-03-21 13:30:00,132.52,132.7,132.5,132.55,3707.0,120.7407,120.9047,120.7224,120.768,3707.0
2017-03-21 13:35:00,132.54,132.55,132.45,132.55,4529.0,120.7589,120.768,120.6769,120.768,4529.0
2017-03-21 13:40:00,132.56,132.65,132.5,132.51,3532.0,120.7771,120.8591,120.7224,120.7315,3532.0
2017-03-21 13:45:00,132.48,132.53,132.44,132.53,5301.0,120.7042,120.7498,120.6678,120.7498,5301.0
2017-03-21 13:50:00,132.51,132.53,132.44,132.47,4830.0,120.7315,120.7498,120.6678,120.6951,4830.0
2017-03-21 13:55:00,132.45,132.48,132.33,132.36,9855.0,120.6769,120.7042,120.5675,120.5949,9855.0
2017-03-21 14:00:00,132.38,132.46,132.37,132.37,7748.0,120.6131,120.686,120.604,120.604,7748.0
2017-03-21 14:05:00,132.34,132.51,132.32,132.51,10377.0,120.5767,120.7315,120.5584,120.7315,10377.0
2017-03-21 14:10:00,132.52,132.52,132.36,132.48,3784.0,120.7407,120.7407,120.5949,120.7042,3784.0
2017-03-21 14:15:00,132.44,132.59,132.44,132.59,5007.0,120.6678,120.8044,120.6678,120.8044,5007.0
2017-03-21 14:20:00,132.56,132.56,132.45,132.48,2311.0,120.7771,120.7771,120.6769,120.7042,2311.0
2017-03-21 14:25:00,132.5,132.56,132.44,132.53,4012.0,120.7224,120.7771,120.6678,120.7498,4012.0
2017-03-21 14:30:00,132.55,132.73,132.52,132.7,4702.0,120.768,120.932,120.7407,120.9047,4702.0
2017-03-21 14:35:00,132.74,132.78,132.69,132.73,3966.0,120.9411,120.9775,120.8955,120.932,3966.0
2017-03-21 14:40:00,132.7,132.73,132.61,132.67,3937.0,120.9047,120.932,120.8227,120.8773,3937.0
2017-03-21 14:45:00,132.57,132.58,132.44,132.49,4677.0,120.7862,120.7953,120.6678,120.7133,4677.0
2017-03-21 14:50:00,132.52,132.67,132.46,132.62,6981.0,120.7407,120.8773,120.686,120.8318,6981.0
2017-03-21 14:55:00,132.67,132.75,132.6,132.69,4809.0,120.8773,120.9502,120.8135,120.8955,4809.0
2017-03-21 15:00:00,132.71,132.71,132.58,132.66,4880.0,120.9138,120.9138,120.7953,120.8682,4880.0
2017-03-21 15:05:00,132.65,132.72,132.64,132.64,5973.0,120.8591,120.9229,120.85,120.85,5973.0
2017-03-21 15:10:00,132.67,132.75,132.64,132.64,2540.0,120.8773,120.9502,120.85,120.85,2540.0
2017-03-21 15:15:00,132.64,132.74,132.58,132.74,8299.0,120.85,120.9411,120.7953,120.9411,8299.0
2017-03-21 15:20:00,132.67,132.68,132.62,132.66,4602.0,120.8773,120.8864,120.8318,120.8682,4602.0
2017-03-21 15:25:00,132.64,132.76,132.64,132.7,3697.0,120.85,120.9593,120.85,120.9047,3697.0
2017-03-21 15:30:00,132.68,132.7,132.58,132.65,11315.0,120.8864,120.9047,120.7953,120.8591,11315.0
2017-03-21 15:35:00,132.65,132.67,132.5,132.52,12894.0,120.8591,120.8773,120.7224,120.7407,12894.0
2017-03-21 15:40:00,132.54,132.55,132.34,132.34,18185.0,120.7589,120.768,120.5767,120.5767,18185.0
2017-03-21 15:45:00,132.33,132.44,132.12,132.38,31654.0,120.5675,120.6678,120.3762,120.6131,31654.0
2017-03-21 15:50:00,132.38,132.42,132.27,132.38,16572.0,120.6131,120.6495,120.5129,120.6131,16572.0
2017-03-21 15:55:00,132.38,132.42,132.26,132.36,39737.0,120.6131,120.6495,120.5038,120.5949,39737.0
2017-03-22 09:30:00,132.71,132.71,132.3,132.34,17288.0,120.9138,120.9138,120.5402,120.5767,17288.0
2017-03-22 09:35:00,132.32,132.57,132.15,132.2,8255.0,120.5584,120.7862,120.4035,120.4491,8255.0
2017-03-22 09:40:00,132.24,132.4,132.18,132.28,5745.0,120.4855,120.6313,120.4309,120.522,5745.0
2017-03-22 09:45:00,132.29,132.34,132.13,132.13,6402.0,120.5311,120.5767,120.3853,120.3853,6402.0
2017-03-22 09:50:00,132.1,132.24,132.06,132.14,4147.0,120.358,120.4855,120.3215,120.3944,4147.0
2017-03-22 09:55:00,132.08,132.16,132.06,132.13,3750.0,120.3398,120.4127,120.3215,120.3853,3750.0
2017-03-22 10:00:00,132.17,132.22,132.11,132.13,3527.0,120.4218,120.4673,120.3671,120.3853,3527.0
2017-03-22 10:05:00,132.08,132.08,132.0,132.04,2116.0,120.3398,120.3398,120.2669,120.3033,2116.0
2017-03-22 10:10:00,132.0,132.06,131.91,131.92,10669.0,120.2669,120.3215,120.1849,120.194,10669.0
2017-03-22 10:15:00,131.91,131.93,131.61,131.74,30842.0,120.1849,120.2031,119.9115,120.03,30842.0
2017-03-22 10:20:00,131.77,132.05,131.76,132.02,2995.0,120.0573,120.3124,120.0482,120.2851,2995.0
2017-03-22 10:25:00,131.97,132.26,131.97,132.26,2881.0,120.2395,120.5038,120.2395,120.5038,2881.0
2017-03-22 10:30:00,132.27,132.37,132.18,132.25,6219.0,120.5129,120.604,120.4309,120.4947,6219.0
2017-03-22 10:35:00,132.25,132.53,132.25,132.52,4030.0,120.4947,120.7498,120.4947,120.7407,4030.0
2017-03-22 10:40:00,132.56,132.59,132.47,132.49,7372.0,120.7771,120.8044,120.6951,120.7133,7372.0
2017-03-22 10:45:00,132.44,132.61,132.43,132.56,4409.0,120.6678,120.8227,120.6587,120.7771,4409.0
2017-03-22 10:50:00,132.5,132.57,132.44,132.49,4960.0,120.7224,120.7862,120.6678,120.7133,4960.0
2017-03-22 10:55:00,132.47,132.67,132.38,132.66,6507.0,120.6951,120.8773,120.6131,120.8682,6507.0
2017-03-22 11:00:00,132.66,132.66,132.54,132.56,5416.0,120.8682,120.8682,120.7589,120.7771,5416.0
2017-03-22 11:05:00,132.58,132.7,132.54,132.62,2999.0,120.7953,120.9047,120.7589,120.8318,2999.0
2017-03-22 11:10:00,132.65,132.7,132.62,132.67,3759.0,120.8591,120.9047,120.8318,120.8773,3759.0
2017-03-22 11:15:00,132.71,133.11,132.7,132.91,5564.0,120.9138,121.2782,120.9047,121.096,5564.0
2017-03-22 11:20:00,132.97,133.24,132.87,133.24,4922.0,121.1507,121.3967,121.0595,121.3967,4922.0
2017-03-22 11:25:00,133.15,133.15,133.0,133.08,8917.0,121.3147,121.3147,121.178,121.2509,8917.0
2017-03-22 11:30:00,133.08,133.12,132.98,133.01,2900.0,121.2509,121.2873,121.1598,121.1871,2900.0
2017-03-22 11:35:00,133.0,133.1,132.95,133.01,3793.0,121.178,121.2691,121.1324,121.1871,3793.0
2017-03-22 11:40:00,133.11,133.15,133.01,133.07,4470.0,121.2782,121.3147,121.1871,121.2418,4470.0
2017-03-22 11:45:00,133.1,133.11,133.01,133.01,3450.0,121.2691,121.2782,121.1871,121.1871,3450.0
2017-03-22 11:50:00,133.01,133.04,132.84,132.9,3515.0,121.1871,121.2144,121.0322,121.0869,3515.0
2017-03-22 11:55:00,133.0,133.0,132.86,132.88,3479.0,121.178,121.178,121.0504,121.0687,3479.0
2017-03-22 12:00:00,132.86,133.0,132.8,133.0,6546.0,121.0504,121.178,120.9958,121.178,6546.0
2017-03-22 12:05:00,132.95,133.05,132.94,133.04,4325.0,121.1324,121.2235,121.1233,121.2144,4325.0
2017-03-22 12:10:00,132.99,133.05,132.89,132.91,6700.0,121.1689,121.2235,121.0778,121.096,6700.0
2017-03-22 12:15:00,132.92,132.93,132.85,132.9,2400.0,121.1051,121.1142,121.0413,121.0869,2400.0
2017-03-22 12:20:00,132.93,132.96,132.88,132.96,6200.0,121.1142,121.1415,121.0687,121.1415,6200.0
2017-03-22 12:25:00,132.93,132.94,132.86,132.92,2453.0,121.1142,121.1233,121.0504,121.1051,2453.0
2017-03-22 12:30:00,132.87,132.95,132.84,132.92,2165.0,121.0595,121.1324,121.0322,121.1051,2165.0
2017-03-22 12:35:00,132.9,132.94,132.85,132.85,4205.0,121.0869,121.1233,121.0413,121.0413,4205.0
2017-03-22 12:40:00,132.89,132.89,132.82,132.82,4938.0,121.0778,121.0778,121.014,121.014,4938.0
2017-03-22 12:45:00,132.87,132.87,132.75,132.75,3500.0,121.0595,121.0595,120.9502,120.9502,3500.0
2017-03-22 12:50:00,132.78,132.78,132.66,132.7,4264.0,120.9775,120.9775,120.8682,120.9047,4264.0
2017-03-22 12:55:00,132.71,132.77,132.68,132.75,2112.0,120.9138,120.9684,120.8864,120.9502,2112.0
2017-03-22 13:00:00,132.77,132.77,132.53,132.62,6133.0,120.9684,120.9684,120.7498,120.8318,6133.0
2017-03-22 13:05:00,132.63,132.63,132.44,132.53,10863.0,120.8409,120.8409,120.6678,120.7498,10863.0
2017-03-22 13:10:00,132.51,132.57,132.44,132.56,8504.0,120.7315,120.7862,120.6678,120.7771,8504.0
2017-03-22 13:15:00,132.55,132.69,132.54,132.65,13950.0,120.768,120.8955,120.7589,120.8591,13950.0
2017-03-22 13:20:00,132.63,132.7,132.49,132.55,16302.0,120.8409,120.9047,120.7133,120.768,16302.0
2017-03-22 13:25:00,132.57,132.59,132.53,132.55,5213.0,120.7862,120.8044,120.7498,120.768,5213.0
2017-03-22 13:30:00,132.56,132.62,132.52,132.58,8940.0,120.7771,120.8318,120.7407,120.7953,8940.0
2017-03-22 13:35:00,132.59,132.65,132.55,132.65,1375.0,120.8044,120.8591,120.768,120.8591,1375.0
2017-03-22 13:40:00,132.62,132.62,132.54,132.56,4435.0,120.8318,120.8318,120.7589,120.7771,4435.0
2017-03-22 13:45:00,132.53,132.58,132.46,132.55,4833.0,120.7498,120.7953,120.686,120.768,4833.0
2017-03-22 13:50:00,132.57,132.57,132.46,132.48,2436.0,120.7862,120.7862,120.686,120.7042,2436.0
2017-03-22 13:55:00,132.45,132.46,132.33,132.34,3400.0,120.6769,120.686,120.5675,120.5767,3400.0
2017-03-22 14:00:00,132.34,132.48,132.31,132.48,3716.0,120.5767,120.7042,120.5493,120.7042,3716.0
2017-03-22 14:05:00,132.47,132.47,132.38,132.38,4423.0,120.6951,120.6951,120.6131,120.6131,4423.0
2017-03-22 14:10:00,132.42,132.49,132.39,132.39,15901.0,120.6495,120.7133,120.6222,120.6222,15901.0
2017-03-22 14:15:00,132.4,132.41,132.31,132.34,3133.0,120.6313,120.6404,120.5493,120.5767,3133.0
2017-03-22 14:20:00,132.33,132.43,132.31,132.43,2534.0,120.5675,120.6587,120.5493,120.6587,2534.0
2017-03-22 14:25:00,132.4,132.41,132.32,132.36,3500.0,120.6313,120.6404,120.5584,120.5949,3500.0
2017-03-22 14:30:00,132.37,132.38,132.32,132.35,7700.0,120.604,120.6131,120.5584,120.5858,7700.0
2017-03-22 14:35:00,132.36,132.42,132.31,132.4,5514.0,120.5949,120.6495,120.5493,120.6313,5514.0
2017-03-22 14:40:00,132.42,132.45,132.34,132.37,5319.0,120.6495,120.6769,120.5767,120.604,5319.0
2017-03-22 14:45:00,132.39,132.39,132.31,132.37,8201.0,120.6222,120.6222,120.5493,120.604,8201.0
2017-03-22 14:50:00,132.35,132.42,132.32,132.32,6535.0,120.5858,120.6495,120.5584,120.5584,6535.0
2017-03-22 14:55:00,132.32,132.41,132.28,132.38,3632.0,120.5584,120.6404,120.522,120.6131,3632.0
2017-03-22 15:00:00,132.39,132.4,132.33,132.35,5553.0,120.6222,120.6313,120.5675,120.5858,5553.0
2017-03-22 15:05:00,132.34,132.36,132.29,132.35,7984.0,120.5767,120.5949,120.5311,120.5858,7984.0
2017-03-22 15:10:00,132.36,132.39,132.35,132.37,11961.0,120.5949,120.6222,120.5858,120.604,11961.0
2017-03-22 15:15:00,132.37,132.47,132.31,132.47,6047.0,120.604,120.6951,120.5493,120.6951,6047.0
2017-03-22 15:20:00,132.47,132.56,132.47,132.51,8307.0,120.6951,120.7771,120.6951,120.7315,8307.0
2017-03-22 15:25:00,132.5,132.54,132.49,132.5,5796.0,120.7224,120.7589,120.7133,120.7224,5796.0
2017-03-22 15:30:00,132.51,132.53,132.43,132.47,7142.0,120.7315,120.7498,120.6587,120.6951,7142.0
2017-03-22 15:35:00,132.48,132.54,132.41,132.48,9889.0,120.7042,120.7589,120.6404,120.7042,9889.0
2017-03-22 15:40:00,132.46,132.52,132.39,132.45,11965.0,120.686,120.7407,120.6222,120.6769,11965.0
2017-03-22 15:45:00,132.46,132.56,132.45,132.49,20721.0,120.686,120.7771,120.6769,120.7133,20721.0
2017-03-22 15:50:00,132.5,132.51,132.44,132.47,32372.0,120.7224,120.7315,120.6678,120.6951,32372.0
2017-03-22 15:55:00,132.5,132.6,132.43,132.45,37935.0,120.7224,120.8135,120.6587,120.6769,37935.0
2017-03-23 09:30:00,132.38,132.38,131.53,132.09,16984.0,120.6131,120.6131,119.8387,120.3489,16984.0
2017-03-23 09:35:00,132.22,132.62,132.17,132.26,7732.0,120.4673,120.8318,120.4218,120.5038,7732.0
2017-03-23 09:40:00,132.29,132.3,132.01,132.29,5720.0,120.5311,120.5402,120.276,120.5311,5720.0
2017-03-23 09:45:00,132.5,132.5,132.06,132.18,3800.0,120.7224,120.7224,120.3215,120.4309,3800.0
2017-03-23 09:50:00,132.0,132.15,131.93,132.15,6654.0,120.2669,120.4035,120.2031,120.4035,6654.0
2017-03-23 09:55:00,132.16,132.27,131.95,131.95,5128.0,120.4127,120.5129,120.2213,120.2213,5128.0
2017-03-23 10:00:00,131.97,132.07,131.9,132.07,4765.0,120.2395,120.3307,120.1758,120.3307,4765.0
2017-03-23 10:05:00,132.05,132.19,132.03,132.11,4988.0,120.3124,120.44,120.2942,120.3671,4988.0
2017-03-23 10:10:00,132.12,132.12,131.63,131.71,11560.0,120.3762,120.3762,119.9298,120.0027,11560.0
2017-03-23 10:15:00,131.74,131.8,131.61,131.61,4394.0,120.03,120.0847,119.9115,119.9115,4394.0
2017-03-23 10:20:00,131.67,131.72,131.62,131.66,4977.0,119.9662,120.0118,119.9207,119.9571,4977.0
2017-03-23 10:25:00,131.66,131.73,131.6,131.71,10996.0,119.9571,120.0209,119.9024,120.0027,10996.0
2017-03-23 10:30:00,131.74,131.95,131.74,131.87,8187.0,120.03,120.2213,120.03,120.1484,8187.0
2017-03-23 10:35:00,131.87,131.96,131.84,131.87,9347.0,120.1484,120.2304,120.1211,120.1484,9347.0
2017-03-23 10:40:00,131.87,131.99,131.82,131.91,15220.0,120.1484,120.2578,120.1029,120.1849,15220.0
2017-03-23 10:45:00,131.97,132.01,131.88,131.95,25835.0,120.2395,120.276,120.1575,120.2213,25835.0
2017-03-23 10:50:00,131.93,132.01,131.87,131.97,37458.0,120.2031,120.276,120.1484,120.2395,37458.0
2017-03-23 10:55:00,131.97,132.02,131.88,131.97,29512.0,120.2395,120.2851,120.1575,120.2395,29512.0
2017-03-23 11:00:00,131.97,132.12,131.92,131.94,63792.0,120.2395,120.3762,120.194,120.2122,63792.0
2017-03-23 11:05:00,131.97,132.02,131.93,132.01,15175.0,120.2395,120.2851,120.2031,120.276,15175.0
2017-03-23 11:10:00,132.01,132.03,131.93,131.96,47152.0,120.276,120.2942,120.2031,120.2304,47152.0
2017-03-23 11:15:00,131.96,132.08,131.94,131.97,50074.0,120.2304,120.3398,120.2122,120.2395,50074.0
2017-03-23 11:20:00,132.03,132.27,132.03,132.2,9930.0,120.2942,120.5129,120.2942,120.4491,9930.0
2017-03-23 11:25:00,132.18,132.39,132.17,132.38,12104.0,120.4309,120.6222,120.4218,120.6131,12104.0
2017-03-23 11:30:00,132.4,132.5,132.4,132.5,6050.0,120.6313,120.7224,120.6313,120.7224,6050.0
2017-03-23 11:35:00,132.49,132.5,132.44,132.5,3198.0,120.7133,120.7224,120.6678,120.7224,3198.0
2017-03-23 11:40:00,132.55,132.7,132.55,132.68,3929.0,120.768,120.9047,120.768,120.8864,3929.0
2017-03-23 11:45:00,132.67,132.7,132.6,132.66,2800.0,120.8773,120.9047,120.8135,120.8682,2800.0
2017-03-23 11:50:00,132.67,132.68,132.52,132.56,11256.0,120.8773,120.8864,120.7407,120.7771,11256.0
2017-03-23 11:55:00,132.55,132.65,132.55,132.65,1400.0,120.768,120.8591,120.768,120.8591,1400.0
2017-03-23 12:00:00,132.7,132.7,132.64,132.69,2271.0,120.9047,120.9047,120.85,120.8955,2271.0
2017-03-23 12:05:00,132.72,132.77,132.56,132.59,3105.0,120.9229,120.9684,120.7771,120.8044,3105.0
2017-03-23 12:10:00,132.63,132.63,132.57,132.59,2184.0,120.8409,120.8409,120.7862,120.8044,2184.0
2017-03-23 12:15:00,132.58,132.71,132.58,132.58,2500.0,120.7953,120.9138,120.7953,120.7953,2500.0
2017-03-23 12:20:00,132.61,132.71,132.59,132.59,12331.0,120.8227,120.9138,120.8044,120.8044,12331.0
2017-03-23 12:25:00,132.62,132.67,132.6,132.64,1825.0,120.8318,120.8773,120.8135,120.85,1825.0
2017-03-23 12:30:00,132.64,132.65,132.56,132.6,3610.0,120.85,120.8591,120.7771,120.8135,3610.0
2017-03-23 12:35:00,132.59,132.68,132.59,132.64,2200.0,120.8044,120.8864,120.8044,120.85,2200.0
2017-03-23 12:40:00,132.6,132.64,132.58,132.61,1191.0,120.8135,120.85,120.7953,120.8227,1191.0
2017-03-23 12:45:00,132.6,132.6,132.48,132.5,5541.0,120.8135,120.8135,120.7042,120.7224,5541.0
2017-03-23 12:50:00,132.5,132.57,132.48,132.51,3991.0,120.7224,120.7862,120.7042,120.7315,3991.0
2017-03-23 12:55:00,132.52,132.52,132.4,132.47,2465.0,120.7407,120.7407,120.6313,120.6951,2465.0
2017-03-23 13:00:00,132.47,132.51,132.22,132.23,6195.0,120.6951,120.7315,120.4673,120.4764,6195.0
2017-03-23 13:05:00,132.3,132.33,132.03,132.03,7087.0,120.5402,120.5675,120.2942,120.2942,7087.0
2017-03-23 13:10:00,132.02,132.14,131.87,131.91,12785.0,120.2851,120.3944,120.1484,120.1849,12785.0
2017-03-23 13:15:00,131.9,131.95,131.82,131.86,5269.0,120.1758,120.2213,120.1029,120.1393,5269.0
2017-03-23 13:20:00,131.94,131.97,131.85,131.88,3966.0,120.2122,120.2395,120.1302,120.1575,3966.0
2017-03-23 13:25:00,131.92,131.97,131.66,131.67,5908.0,120.194,120.2395,119.9571,119.9662,5908.0
2017-03-23 13:30:00,131.68,131.87,131.68,131.83,6867.0,119.9753,120.1484,119.9753,120.112,6867.0
2017-03-23 13:35:00,131.8,131.95,131.8,131.85,9262.0,120.0847,120.2213,120.0847,120.1302,9262.0
2017-03-23 13:40:00,131.85,131.92,131.82,131.91,10862.0,120.1302,120.194,120.1029,120.1849,10862.0
2017-03-23 13:45:00,131.93,132.1,131.91,132.09,7401.0,120.2031,120.358,120.1849,120.3489,7401.0
2017-03-23 13:50:00,132.05,132.21,132.03,132.17,4273.0,120.3124,120.4582,120.2942,120.4218,4273.0
2017-03-23 13:55:00,132.2,132.2,132.11,132.15,5449.0,120.4491,120.4491,120.3671,120.4035,5449.0
2017-03-23 14:00:00,132.13,132.26,132.06,132.21,4934.0,120.3853,120.5038,120.3215,120.4582,4934.0
2017-03-23 14:05:00,132.22,132.25,132.11,132.22,4495.0,120.4673,120.4947,120.3671,120.4673,4495.0
2017-03-23 14:10:00,132.24,132.31,132.17,132.31,4497.0,120.4855,120.5493,120.4218,120.5493,4497.0
2017-03-23 14:15:00,132.32,132.47,132.32,132.47,5272.0,120.5584,120.6951,120.5584,120.6951,5272.0
2017-03-23 14:20:00,132.45,132.45,132.37,132.41,4844.0,120.6769,120.6769,120.604,120.6404,4844.0
2017-03-23 14:25:00,132.4,132.4,132.31,132.34,2900.0,120.6313,120.6313,120.5493,120.5767,2900.0
2017-03-23 14:30:00,132.32,132.34,132.27,132.28,4060.0,120.5584,120.5767,120.5129,120.522,4060.0
2017-03-23 14:35:00,132.28,132.28,132.18,132.21,5791.0,120.522,120.522,120.4309,120.4582,5791.0
2017-03-23 14:40:00,132.22,132.35,132.22,132.35,3889.0,120.4673,120.5858,120.4673,120.5858,3889.0
2017-03-23 14:45:00,132.34,132.36,132.21,132.24,5389.0,120.5767,120.5949,120.4582,120.4855,5389.0
2017-03-23 14:50:00,132.25,132.26,132.18,132.21,2436.0,120.4947,120.5038,120.4309,120.4582,2436.0
2017-03-23 14:55:00,132.24,132.35,132.18,132.18,4800.0,120.4855,120.5858,120.4309,120.4309,4800.0
2017-03-23 15:00:00,132.21,132.21,132.0,132.0,4910.0,120.4582,120.4582,120.2669,120.2669,4910.0
2017-03-23 15:05:00,132.06,132.11,132.06,132.07,1016.0,120.3215,120.3671,120.3215,120.3307,1016.0
2017-03-23 15:10:00,132.08,132.14,131.99,132.02,5289.0,120.3398,120.3944,120.2578,120.2851,5289.0
2017-03-23 15:15:00,132.05,132.05,131.72,131.78,15382.0,120.3124,120.3124,120.0118,120.0664,15382.0
2017-03-23 15:20:00,131.78,131.85,131.68,131.74,42573.0,120.0664,120.1302,119.9753,120.03,42573.0
2017-03-23 15:25:00,131.74,131.76,131.58,131.6,33601.0,120.03,120.0482,119.8842,119.9024,33601.0
2017-03-23 15:30:00,131.62,131.65,131.37,131.41,15890.0,119.9207,119.948,119.6929,119.7293,15890.0
2017-03-23 15:35:00,131.41,131.57,131.41,131.49,34496.0,119.7293,119.8751,119.7293,119.8022,34496.0
2017-03-23 15:40:00,131.5,131.54,131.31,131.32,26945.0,119.8113,119.8478,119.6382,119.6473,26945.0
2017-03-23 15:45:00,131.33,131.71,131.28,131.71,45115.0,119.6564,120.0027,119.6109,120.0027,45115.0
2017-03-23 15:50:00,131.69,131.69,131.54,131.59,18499.0,119.9844,119.9844,119.8478,119.8933,18499.0
2017-03-23 15:55:00,131.57,131.7,131.5,131.59,52702.0,119.8751,119.9935,119.8113,119.8933,52702.0
2017-03-24 09:30:00,131.83,131.83,131.54,131.71,13851.0,120.112,120.112,119.8478,120.0027,13851.0
2017-03-24 09:35:00,131.81,132.19,131.81,132.18,3992.0,120.0938,120.44,120.0938,120.4309,3992.0
2017-03-24 09:40:00,132.16,132.26,132.04,132.15,1300.0,120.4127,120.5038,120.3033,120.4035,1300.0
2017-03-24 09:45:00,132.27,132.5,132.15,132.5,4703.0,120.5129,120.7224,120.4035,120.7224,4703.0
2017-03-24 09:50:00,132.47,132.5,132.35,132.35,2783.0,120.6951,120.7224,120.5858,120.5858,2783.0
2017-03-24 09:55:00,132.27,132.43,132.27,132.4,3400.0,120.5129,120.6587,120.5129,120.6313,3400.0
2017-03-24 10:00:00,132.39,132.53,132.31,132.53,17317.0,120.6222,120.7498,120.5493,120.7498,17317.0
2017-03-24 10:05:00,132.56,132.74,132.4,132.69,8617.0,120.7771,120.9411,120.6313,120.8955,8617.0
2017-03-24 10:10:00,132.71,132.88,132.71,132.83,7101.0,120.9138,121.0687,120.9138,121.0231,7101.0
2017-03-24 10:15:00,132.78,132.84,132.73,132.8,8495.0,120.9775,121.0322,120.932,120.9958,8495.0
2017-03-24 10:20:00,132.78,132.9,132.72,132.9,6870.0,120.9775,121.0869,120.9229,121.0869,6870.0
2017-03-24 10:25:00,132.86,132.87,132.82,132.87,8461.0,121.0504,121.0595,121.014,121.0595,8461.0
2017-03-24 10:30:00,132.85,132.91,132.73,132.86,10031.0,121.0413,121.096,120.932,121.0504,10031.0
2017-03-24 10:35:00,132.91,133.02,132.9,132.98,13695.0,121.096,121.1962,121.0869,121.1598,13695.0
2017-03-24 10:40:00,132.98,133.16,132.94,132.94,27582.0,121.1598,121.3238,121.1233,121.1233,27582.0
2017-03-24 10:45:00,132.95,133.09,132.87,133.03,9283.0,121.1324,121.26,121.0595,121.2053,9283.0
2017-03-24 10:50:00,133.02,133.09,132.96,133.09,4912.0,121.1962,121.26,121.1415,121.26,4912.0
2017-03-24 10:55:00,133.07,133.08,132.92,132.94,12350.0,121.2418,121.2509,121.1051,121.1233,12350.0
2017-03-24 11:00:00,132.93,133.06,132.93,133.03,6426.0,121.1142,121.2327,121.1142,121.2053,6426.0
2017-03-24 11:05:00,133.05,133.05,132.83,132.83,11392.0,121.2235,121.2235,121.0231,121.0231,11392.0
2017-03-24 11:10:00,132.84,132.85,132.72,132.73,5523.0,121.0322,121.0413,120.9229,120.932,5523.0
2017-03-24 11:15:00,132.74,132.88,132.72,132.84,10622.0,120.9411,121.0687,120.9229,121.0322,10622.0
2017-03-24 11:20:00,132.85,132.86,132.7,132.74,11139.0,121.0413,121.0504,120.9047,120.9411,11139.0
2017-03-24 11:25:00,132.75,132.77,132.6,132.61,5360.0,120.9502,120.9684,120.8135,120.8227,5360.0
2017-03-24 11:30:00,132.65,132.69,132.52,132.6,8537.0,120.8591,120.8955,120.7407,120.8135,8537.0
2017-03-24 11:35:00,132.62,132.68,132.56,132.67,5765.0,120.8318,120.8864,120.7771,120.8773,5765.0
2017-03-24 11:40:00,132.66,132.81,132.66,132.71,4312.0,120.8682,121.0049,120.8682,120.9138,4312.0
2017-03-24 11:45:00,132.69,132.9,132.68,132.9,4700.0,120.8955,121.0869,120.8864,121.0869,4700.0
2017-03-24 11:50:00,132.9,133.01,132.85,132.99,4368.0,121.0869,121.1871,121.0413,121.1689,4368.0
2017-03-24 11:55:00,133.03,133.09,132.97,133.0,6181.0,121.2053,121.26,121.1507,121.178,6181.0
2017-03-24 12:00:00,132.98,133.11,132.94,133.01,6996.0,121.1598,121.2782,121.1233,121.1871,6996.0
2017-03-24 12:05:00,133.04,133.16,133.04,133.08,5250.0,121.2144,121.3238,121.2144,121.2509,5250.0
2017-03-24 12:10:00,133.12,133.12,132.84,132.99,7900.0,121.2873,121.2873,121.0322,121.1689,7900.0
2017-03-24 12:15:00,133.02,133.07,132.91,132.93,6530.0,121.1962,121.2418,121.096,121.1142,6530.0
2017-03-24 12:20:00,132.88,132.95,132.82,132.9,5525.0,121.0687,121.1324,121.014,121.0869,5525.0
2017-03-24 12:25:00,132.92,133.06,132.85,132.94,6844.0,121.1051,121.2327,121.0413,121.1233,6844.0
2017-03-24 12:30:00,133.03,133.03,132.91,132.93,3010.0,121.2053,121.2053,121.096,121.1142,3010.0
2017-03-24 12:35:00,132.88,133.05,132.88,133.03,2346.0,121.0687,121.2235,121.0687,121.2053,2346.0
2017-03-24 12:40:00,132.98,133.02,132.92,132.95,4458.0,121.1598,121.1962,121.1051,121.1324,4458.0
2017-03-24 12:45:00,132.9,132.96,132.87,132.87,2958.0,121.0869,121.1415,121.0595,121.0595,2958.0
2017-03-24 12:50:00,132.88,132.93,132.65,132.78,7915.0,121.0687,121.1142,120.8591,120.9775,7915.0
2017-03-24 12:55:00,132.77,132.77,132.61,132.67,3730.0,120.9684,120.9684,120.8227,120.8773,3730.0
2017-03-24 13:00:00,132.67,132.88,132.67,132.84,5182.0,120.8773,121.0687,120.8773,121.0322,5182.0
2017-03-24 13:05:00,132.83,132.86,132.64,132.64,6663.0,121.0231,121.0504,120.85,120.85,6663.0
2017-03-24 13:10:00,132.62,132.67,132.49,132.49,3872.0,120.8318,120.8773,120.7133,120.7133,3872.0
2017-03-24 13:15:00,132.51,132.64,132.51,132.62,6168.0,120.7315,120.85,120.7315,120.8318,6168.0
2017-03-24 13:20:00,132.67,132.71,132.59,132.66,4624.0,120.8773,120.9138,120.8044,120.8682,4624.0
2017-03-24 13:25:00,132.63,132.82,132.63,132.81,3020.0,120.8409,121.014,120.8409,121.0049,3020.0
2017-03-24 13:30:00,132.82,132.82,132.72,132.74,3292.0,121.014,121.014,120.9229,120.9411,3292.0
2017-03-24 13:35:00,132.75,132.8,132.7,132.75,5948.0,120.9502,120.9958,120.9047,120.9502,5948.0
2017-03-24 13:40:00,132.73,132.85,132.7,132.85,4174.0,120.932,121.0413,120.9047,121.0413,4174.0
2017-03-24 13:45:00,132.85,132.88,132.73,132.84,6795.0,121.0413,121.0687,120.932,121.0322,6795.0
2017-03-24 13:50:00,132.81,132.84,132.6,132.69,7445.0,121.0049,121.0322,120.8135,120.8955,7445.0
2017-03-24 13:55:00,132.69,132.69,132.55,132.58,5670.0,120.8955,120.8955,120.768,120.7953,5670.0
2017-03-24 14:00:00,132.62,132.78,132.62,132.72,5678.0,120.8318,120.9775,120.8318,120.9229,5678.0
2017-03-24 14:05:00,132.73,132.87,132.72,132.84,7803.0,120.932,121.0595,120.9229,121.0322,7803.0
2017-03-24 14:10:00,132.82,132.97,132.81,132.86,6079.0,121.014,121.1507,121.0049,121.0504,6079.0
2017-03-24 14:15:00,132.85,132.92,132.81,132.91,10934.0,121.0413,121.1051,121.0049,121.096,10934.0
2017-03-24 14:20:00,132.94,132.95,132.87,132.92,9807.0,121.1233,121.1324,121.0595,121.1051,9807.0
2017-03-24 14:25:00,132.92,132.92,132.86,132.87,6590.0,121.1051,121.1051,121.0504,121.0595,6590.0
2017-03-24 14:30:00,132.89,132.93,132.89,132.93,3711.0,121.0778,121.1142,121.0778,121.1142,3711.0
2017-03-24 14:35:00,132.93,132.93,132.69,132.69,7501.0,121.1142,121.1142,120.8955,120.8955,7501.0
2017-03-24 14:40:00,132.68,132.75,132.61,132.69,3519.0,120.8864,120.9502,120.8227,120.8955,3519.0
2017-03-24 14:45:00,132.7,132.73,132.67,132.67,5361.0,120.9047,120.932,120.8773,120.8773,5361.0
2017-03-24 14:50:00,132.67,132.67,132.38,132.38,6499.0,120.8773,120.8773,120.6131,120.6131,6499.0
2017-03-24 14:55:00,132.38,132.54,132.38,132.48,2908.0,120.6131,120.7589,120.6131,120.7042,2908.0
2017-03-24 15:00:00,132.51,132.55,132.41,132.43,12991.0,120.7315,120.768,120.6404,120.6587,12991.0
2017-03-24 15:05:00,132.44,132.47,132.3,132.42,10191.0,120.6678,120.6951,120.5402,120.6495,10191.0
2017-03-24 15:10:00,132.45,132.46,132.36,132.39,8440.0,120.6769,120.686,120.5949,120.6222,8440.0
2017-03-24 15:15:00,132.41,132.41,132.24,132.24,11288.0,120.6404,120.6404,120.4855,120.4855,11288.0
2017-03-24 15:20:00,132.25,132.48,132.25,132.48,7617.0,120.4947,120.7042,120.4947,120.7042,7617.0
2017-03-24 15:25:00,132.49,132.58,132.44,132.55,11483.0,120.7133,120.7953,120.6678,120.768,11483.0
2017-03-24 15:30:00,132.53,132.53,132.32,132.45,23984.0,120.7498,120.7498,120.5584,120.6769,23984.0
2017-03-24 15:35:00,132.42,132.87,132.42,132.87,12240.0,120.6495,121.0595,120.6495,121.0595,12240.0
2017-03-24 15:40:00,132.88,132.98,132.86,132.87,16970.0,121.0687,121.1598,121.0504,121.0595,16970.0
2017-03-24 15:45:00,132.87,132.87,132.52,132.6,23921.0,121.0595,121.0595,120.7407,120.8135,23921.0
2017-03-24 15:50:00,132.59,132.84,132.56,132.79,29886.0,120.8044,121.0322,120.7771,120.9867,29886.0
2017-03-24 15:55:00,132.77,132.77,132.45,132.52,87756.0,120.9684,120.9684,120.6769,120.7407,87756.0
2017-03-27 09:30:00,132.0,132.25,131.73,132.08,15060.0,120.2669,120.4947,120.0209,120.3398,15060.0
2017-03-27 09:35:00,131.88,132.12,131.88,132.04,10834.0,120.1575,120.3762,120.1575,120.3033,10834.0
2017-03-27 09:40:00,131.97,132.05,131.89,131.98,4286.0,120.2395,120.3124,120.1667,120.2487,4286.0
2017-03-27 09:45:00,132.03,132.08,131.86,131.88,2236.0,120.2942,120.3398,120.1393,120.1575,2236.0
2017-03-27 09:50:00,131.91,132.19,131.91,132.07,4978.0,120.1849,120.44,120.1849,120.3307,4978.0
2017-03-27 09:55:00,132.07,132.25,132.0,132.17,7581.0,120.3307,120.4947,120.2669,120.4218,7581.0
2017-03-27 10:00:00,132.24,132.26,132.12,132.22,10675.0,120.4855,120.5038,120.3762,120.4673,10675.0
2017-03-27 10:05:00,132.25,132.34,132.12,132.23,8436.0,120.4947,120.5767,120.3762,120.4764,8436.0
2017-03-27 10:10:00,132.24,132.37,132.11,132.15,6716.0,120.4855,120.604,120.3671,120.4035,6716.0
2017-03-27 10:15:00,132.18,132.21,132.04,132.04,5262.0,120.4309,120.4582,120.3033,120.3033,5262.0
2017-03-27 10:20:00,132.06,132.13,132.05,132.09,3801.0,120.3215,120.3853,120.3124,120.3489,3801.0
2017-03-27 10:25:00,132.11,132.13,132.05,132.05,3427.0,120.3671,120.3853,120.3124,120.3124,3427.0
2017-03-27 10:30:00,132.0,132.12,132.0,132.12,2965.0,120.2669,120.3762,120.2669,120.3762,2965.0
2017-03-27 10:35:00,132.13,132.25,132.12,132.23,4801.0,120.3853,120.4947,120.3762,120.4764,4801.0
2017-03-27 10:40:00,132.2,132.21,132.11,132.15,10322.0,120.4491,120.4582,120.3671,120.4035,10322.0
2017-03-27 10:45:00,132.14,132.21,132.1,132.14,7521.0,120.3944,120.4582,120.358,120.3944,7521.0
2017-03-27 10:50:00,132.14,132.15,132.08,132.15,3198.0,120.3944,120.4035,120.3398,120.4035,3198.0
2017-03-27 10:55:00,132.12,132.12,132.05,132.08,6489.0,120.3762,120.3762,120.3124,120.3398,6489.0
2017-03-27 11:00:00,132.07,132.2,132.07,132.14,6703.0,120.3307,120.4491,120.3307,120.3944,6703.0
2017-03-27 11:05:00,132.14,132.17,132.02,132.08,6381.0,120.3944,120.4218,120.2851,120.3398,6381.0
2017-03-27 11:10:00,132.1,132.14,132.07,132.11,7737.0,120.358,120.3944,120.3307,120.3671,7737.0
2017-03-27 11:15:00,132.1,132.22,132.07,132.16,6884.0,120.358,120.4673,120.3307,120.4127,6884.0
2017-03-27 11:20:00,132.16,132.17,132.1,132.12,6540.0,120.4127,120.4218,120.358,120.3762,6540.0
2017-03-27 11:25:00,132.12,132.15,131.97,132.07,5901.0,120.3762,120.4035,120.2395,120.3307,5901.0
2017-03-27 11:30:00,132.11,132.26,132.08,132.12,5311.0,120.3671,120.5038,120.3398,120.3762,5311.0
2017-03-27 11:35:00,132.16,132.16,132.11,132.11,1053.0,120.4127,120.4127,120.3671,120.3671,1053.0
2017-03-27 11:40:00,132.08,132.14,132.08,132.1,1840.0,120.3398,120.3944,120.3398,120.358,1840.0
2017-03-27 11:45:00,132.08,132.15,132.08,132.14,3901.0,120.3398,120.4035,120.3398,120.3944,3901.0
2017-03-27 11:50:00,132.13,132.16,132.09,132.15,6813.0,120.3853,120.4127,120.3489,120.4035,6813.0
2017-03-27 11:55:00,132.18,132.22,132.17,132.22,5994.0,120.4309,120.4673,120.4218,120.4673,5994.0
2017-03-27 12:00:00,132.2,132.33,132.2,132.33,3938.0,120.4491,120.5675,120.4491,120.5675,3938.0
2017-03-27 12:05:00,132.34,132.42,132.32,132.42,1800.0,120.5767,120.6495,120.5584,120.6495,1800.0
2017-03-27 12:10:00,132.43,132.45,132.39,132.39,1929.0,120.6587,120.6769,120.6222,120.6222,1929.0
2017-03-27 12:15:00,132.38,132.4,132.36,132.37,3101.0,120.6131,120.6313,120.5949,120.604,3101.0
2017-03-27 12:20:00,132.34,132.37,132.3,132.31,1040.0,120.5767,120.604,120.5402,120.5493,1040.0
2017-03-27 12:25:00,132.3,132.33,132.24,132.26,2500.0,120.5402,120.5675,120.4855,120.5038,2500.0
2017-03-27 12:30:00,132.24,132.27,132.22,132.25,2212.0,120.4855,120.5129,120.4673,120.4947,2212.0
2017-03-27 12:35:00,132.29,132.38,132.27,132.37,8610.0,120.5311,120.6131,120.5129,120.604,8610.0
2017-03-27 12:40:00,132.35,132.41,132.35,132.35,1907.0,120.5858,120.6404,120.5858,120.5858,1907.0
2017-03-27 12:45:00,132.36,132.39,132.34,132.37,5057.0,120.5949,120.6222,120.5767,120.604,5057.0
2017-03-27 12:50:00,132.41,132.54,132.41,132.53,3619.0,120.6404,120.7589,120.6404,120.7498,3619.0
2017-03-27 12:55:00,132.56,132.56,132.44,132.46,2300.0,120.7771,120.7771,120.6678,120.686,2300.0
2017-03-27 13:00:00,132.46,132.59,132.41,132.53,4237.0,120.686,120.8044,120.6404,120.7498,4237.0
2017-03-27 13:05:00,132.56,132.56,132.47,132.51,1682.0,120.7771,120.7771,120.6951,120.7315,1682.0
2017-03-27 13:10:00,132.5,132.5,132.4,132.44,2500.0,120.7224,120.7224,120.6313,120.6678,2500.0
2017-03-27 13:15:00,132.41,132.43,132.38,132.39,2423.0,120.6404,120.6587,120.6131,120.6222,2423.0
2017-03-27 13:20:00,132.42,132.47,132.42,132.43,3007.0,120.6495,120.6951,120.6495,120.6587,3007.0
2017-03-27 13:25:00,132.44,132.45,132.39,132.41,2793.0,120.6678,120.6769,120.6222,120.6404,2793.0
2017-03-27 13:30:00,132.41,132.42,132.34,132.35,3963.0,120.6404,120.6495,120.5767,120.5858,3963.0
2017-03-27 13:35:00,132.36,132.39,132.32,132.34,7765.0,120.5949,120.6222,120.5584,120.5767,7765.0
2017-03-27 13:40:00,132.33,132.41,132.32,132.37,2642.0,120.5675,120.6404,120.5584,120.604,2642.0
2017-03-27 13:45:00,132.35,132.35,132.23,132.26,2900.0,120.5858,120.5858,120.4764,120.5038,2900.0
2017-03-27 13:50:00,132.25,132.31,132.23,132.31,2789.0,120.4947,120.5493,120.4764,120.5493,2789.0
2017-03-27 13:55:00,132.35,132.39,132.34,132.38,1442.0,120.5858,120.6222,120.5767,120.6131,1442.0
2017-03-27 14:00:00,132.33,132.43,132.31,132.43,3421.0,120.5675,120.6587,120.5493,120.6587,3421.0
2017-03-27 14:05:00,132.38,132.44,132.37,132.41,3510.0,120.6131,120.6678,120.604,120.6404,3510.0
2017-03-27 14:10:00,132.44,132.44,132.38,132.4,2988.0,120.6678,120.6678,120.6131,120.6313,2988.0
2017-03-27 14:15:00,132.4,132.4,132.23,132.23,2950.0,120.6313,120.6313,120.4764,120.4764,2950.0
2017-03-27 14:20:00,132.28,132.31,132.19,132.31,5064.0,120.522,120.5493,120.44,120.5493,5064.0
2017-03-27 14:25:00,132.27,132.35,132.24,132.3,4920.0,120.5129,120.5858,120.4855,120.5402,4920.0
2017-03-27 14:30:00,132.27,132.37,132.27,132.35,2050.0,120.5129,120.604,120.5129,120.5858,2050.0
2017-03-27 14:35:00,132.35,132.36,132.3,132.3,2217.0,120.5858,120.5949,120.5402,120.5402,2217.0
2017-03-27 14:40:00,132.26,132.33,132.26,132.29,2658.0,120.5038,120.5675,120.5038,120.5311,2658.0
2017-03-27 14:45:00,132.32,132.53,132.32,132.48,2497.0,120.5584,120.7498,120.5584,120.7042,2497.0
2017-03-27 14:50:00,132.46,132.5,132.38,132.4,4015.0,120.686,120.7224,120.6131,120.6313,4015.0
2017-03-27 14:55:00,132.4,132.5,132.38,132.49,4143.0,120.6313,120.7224,120.6131,120.7133,4143.0
2017-03-27 15:00:00,132.5,132.59,132.46,132.56,2575.0,120.7224,120.8044,120.686,120.7771,2575.0
2017-03-27 15:05:00,132.58,132.59,132.47,132.53,6910.0,120.7953,120.8044,120.6951,120.7498,6910.0
2017-03-27 15:10:00,132.5,132.56,132.48,132.56,5682.0,120.7224,120.7771,120.7042,120.7771,5682.0
2017-03-27 15:15:00,132.58,132.62,132.54,132.58,3350.0,120.7953,120.8318,120.7589,120.7953,3350.0
2017-03-27 15:20:00,132.55,132.56,132.47,132.47,4789.0,120.768,120.7771,120.6951,120.6951,4789.0
2017-03-27 15:25:00,132.49,132.55,132.46,132.46,3894.0,120.7133,120.768,120.686,120.686,3894.0
2017-03-27 15:30:00,132.48,132.49,132.42,132.44,5948.0,120.7042,120.7133,120.6495,120.6678,5948.0
2017-03-27 15:35:00,132.43,132.45,132.37,132.43,23276.0,120.6587,120.6769,120.604,120.6587,23276.0
2017-03-27 15:40:00,132.43,132.43,132.31,132.37,9588.0,120.6587,120.6587,120.5493,120.604,9588.0
2017-03-27 15:45:00,132.36,132.42,132.33,132.38,13703.0,120.5949,120.6495,120.5675,120.6131,13703.0
2017-03-27 15:50:00,132.39,132.41,132.35,132.36,10871.0,120.6222,120.6404,120.5858,120.5949,10871.0
2017-03-27 15:55:00,132.37,132.5,132.34,132.46,43813.0,120.604,120.7224,120.5767,120.686,43813.0
2017-03-28 09:30:00,132.22,132.51,132.09,132.42,12695.0,120.4673,120.7315,120.3489,120.6495,12695.0
2017-03-28 09:35:00,132.17,132.31,131.85,131.85,4250.0,120.4218,120.5493,120.1302,120.1302,4250.0
2017-03-28 09:40:00,131.85,132.09,131.82,132.06,5000.0,120.1302,120.3489,120.1029,120.3215,5000.0
2017-03-28 09:45:00,131.92,131.92,131.71,131.76,4856.0,120.194,120.194,120.0027,120.0482,4856.0
2017-03-28 09:50:00,131.83,131.83,131.53,131.57,5162.0,120.112,120.112,119.8387,119.8751,5162.0
2017-03-28 09:55:00,131.59,132.08,131.44,131.92,9709.0,119.8933,120.3398,119.7567,120.194,9709.0
2017-03-28 10:00:00,131.81,131.96,131.81,131.95,2209.0,120.0938,120.2304,120.0938,120.2213,2209.0
2017-03-28 10:05:00,131.96,132.1,131.96,132.1,3641.0,120.2304,120.358,120.2304,120.358,3641.0
2017-03-28 10:10:00,132.06,132.11,132.0,132.0,4001.0,120.3215,120.3671,120.2669,120.2669,4001.0
2017-03-28 10:15:00,131.99,132.04,131.88,131.92,26274.0,120.2578,120.3033,120.1575,120.194,26274.0
2017-03-28 10:20:00,131.92,131.92,131.64,131.77,2100.0,120.194,120.194,119.9389,120.0573,2100.0
2017-03-28 10:25:00,131.74,131.79,131.64,131.71,3503.0,120.03,120.0755,119.9389,120.0027,3503.0
2017-03-28 10:30:00,131.74,131.82,131.69,131.69,3884.0,120.03,120.1029,119.9844,119.9844,3884.0
2017-03-28 10:35:00,131.69,131.78,131.66,131.68,3710.0,119.9844,120.0664,119.9571,119.9753,3710.0
2017-03-28 10:40:00,131.69,131.96,131.68,131.96,2255.0,119.9844,120.2304,119.9753,120.2304,2255.0
2017-03-28 10:45:00,131.97,132.0,131.93,131.96,2747.0,120.2395,120.2669,120.2031,120.2304,2747.0
2017-03-28 10:50:00,131.96,131.96,131.88,131.89,4156.0,120.2304,120.2304,120.1575,120.1667,4156.0
2017-03-28 10:55:00,131.87,131.97,131.87,131.97,3100.0,120.1484,120.2395,120.1484,120.2395,3100.0
2017-03-28 11:00:00,131.98,132.04,131.97,132.02,5333.0,120.2487,120.3033,120.2395,120.2851,5333.0
2017-03-28 11:05:00,132.03,132.15,132.03,132.13,3473.0,120.2942,120.4035,120.2942,120.3853,3473.0
2017-03-28 11:10:00,132.16,132.28,132.16,132.28,3961.0,120.4127,120.522,120.4127,120.522,3961.0
2017-03-28 11:15:00,132.24,132.25,131.99,132.03,11600.0,120.4855,120.4947,120.2578,120.2942,11600.0
2017-03-28 11:20:00,132.03,132.08,132.0,132.08,7217.0,120.2942,120.3398,120.2669,120.3398,7217.0
2017-03-28 11:25:00,132.06,132.12,132.03,132.12,3939.0,120.3215,120.3762,120.2942,120.3762,3939.0
2017-03-28 11:30:00,132.07,132.18,132.07,132.16,6038.0,120.3307,120.4309,120.3307,120.4127,6038.0
2017-03-28 11:35:00,132.12,132.13,132.09,132.09,1852.0,120.3762,120.3853,120.3489,120.3489,1852.0
2017-03-28 11:40:00,132.12,132.17,132.12,132.14,2300.0,120.3762,120.4218,120.3762,120.3944,2300.0
2017-03-28 11:45:00,132.14,132.37,132.12,132.37,5201.0,120.3944,120.604,120.3762,120.604,5201.0
2017-03-28 11:50:00,132.36,132.51,132.36,132.49,3474.0,120.5949,120.7315,120.5949,120.7133,3474.0
2017-03-28 11:55:00,132.49,132.49,132.45,132.48,4067.0,120.7133,120.7133,120.6769,120.7042,4067.0
2017-03-28 12:00:00,132.43,132.55,132.43,132.53,5360.0,120.6587,120.768,120.6587,120.7498,5360.0
2017-03-28 12:05:00,132.54,132.55,132.42,132.42,3330.0,120.7589,120.768,120.6495,120.6495,3330.0
2017-03-28 12:10:00,132.45,132.45,132.31,132.32,4267.0,120.6769,120.6769,120.5493,120.5584,4267.0
2017-03-28 12:15:00,132.38,132.38,132.21,132.23,2199.0,120.6131,120.6131,120.4582,120.4764,2199.0
2017-03-28 12:20:00,132.18,132.2,132.12,132.13,2450.0,120.4309,120.4491,120.3762,120.3853,2450.0
2017-03-28 12:25:00,132.12,132.15,132.09,132.14,2407.0,120.3762,120.4035,120.3489,120.3944,2407.0
2017-03-28 12:30:00,132.13,132.14,132.1,132.1,1739.0,120.3853,120.3944,120.358,120.358,1739.0
2017-03-28 12:35:00,132.08,132.14,132.08,132.12,2998.0,120.3398,120.3944,120.3398,120.3762,2998.0
2017-03-28 12:40:00,132.11,132.12,132.07,132.1,1440.0,120.3671,120.3762,120.3307,120.358,1440.0
2017-03-28 12:45:00,132.15,132.16,132.06,132.1,2177.0,120.4035,120.4127,120.3215,120.358,2177.0
2017-03-28 12:50:00,132.12,132.15,132.11,132.13,1500.0,120.3762,120.4035,120.3671,120.3853,1500.0
2017-03-28 12:55:00,132.16,132.21,132.13,132.21,1571.0,120.4127,120.4582,120.3853,120.4582,1571.0
2017-03-28 13:00:00,132.19,132.26,132.18,132.26,3649.0,120.44,120.5038,120.4309,120.5038,3649.0
2017-03-28 13:05:00,132.22,132.27,132.22,132.24,2500.0,120.4673,120.5129,120.4673,120.4855,2500.0
2017-03-28 13:10:00,132.29,132.4,132.29,132.39,4281.0,120.5311,120.6313,120.5311,120.6222,4281.0
2017-03-28 13:15:00,132.42,132.46,132.4,132.43,1575.0,120.6495,120.686,120.6313,120.6587,1575.0
2017-03-28 13:20:00,132.41,132.45,132.4,132.4,2259.0,120.6404,120.6769,120.6313,120.6313,2259.0
2017-03-28 13:25:00,132.44,132.47,132.39,132.41,2880.0,120.6678,120.6951,120.6222,120.6404,2880.0
2017-03-28 13:30:00,132.42,132.42,132.32,132.32,3008.0,120.6495,120.6495,120.5584,120.5584,3008.0
2017-03-28 13:35:00,132.29,132.29,132.23,132.24,2279.0,120.5311,120.5311,120.4764,120.4855,2279.0
2017-03-28 13:40:00,132.27,132.4,132.27,132.4,3043.0,120.5129,120.6313,120.5129,120.6313,3043.0
2017-03-28 13:45:00,132.4,132.41,132.35,132.41,2453.0,120.6313,120.6404,120.5858,120.6404,2453.0
2017-03-28 13:50:00,132.43,132.49,132.43,132.46,2400.0,120.6587,120.7133,120.6587,120.686,2400.0
2017-03-28 13:55:00,132.47,132.61,132.42,132.57,3177.0,120.6951,120.8227,120.6495,120.7862,3177.0
2017-03-28 14:00:00,132.56,132.59,132.5,132.58,4025.0,120.7771,120.8044,120.7224,120.7953,4025.0
2017-03-28 14:05:00,132.49,132.53,132.45,132.53,2400.0,120.7133,120.7498,120.6769,120.7498,2400.0
2017-03-28 14:10:00,132.54,132.72,132.54,132.65,7297.0,120.7589,120.9229,120.7589,120.8591,7297.0
2017-03-28 14:15:00,132.69,132.72,132.65,132.72,3902.0,120.8955,120.9229,120.8591,120.9229,3902.0
2017-03-28 14:20:00,132.69,132.75,132.67,132.72,4534.0,120.8955,120.9502,120.8773,120.9229,4534.0
2017-03-28 14:25:00,132.76,132.79,132.7,132.74,4501.0,120.9593,120.9867,120.9047,120.9411,4501.0
2017-03-28 14:30:00,132.72,132.73,132.62,132.64,2827.0,120.9229,120.932,120.8318,120.85,2827.0
2017-03-28 14:35:00,132.64,132.74,132.61,132.71,8054.0,120.85,120.9411,120.8227,120.9138,8054.0
2017-03-28 14:40:00,132.73,132.79,132.66,132.77,5040.0,120.932,120.9867,120.8682,120.9684,5040.0
2017-03-28 14:45:00,132.74,132.84,132.72,132.78,4335.0,120.9411,121.0322,120.9229,120.9775,4335.0
2017-03-28 14:50:00,132.79,132.79,132.69,132.72,3383.0,120.9867,120.9867,120.8955,120.9229,3383.0
2017-03-28 14:55:00,132.74,132.74,132.64,132.66,3885.0,120.9411,120.9411,120.85,120.8682,3885.0
2017-03-28 15:00:00,132.61,132.75,132.61,132.73,30146.0,120.8227,120.9502,120.8227,120.932,30146.0
2017-03-28 15:05:00,132.73,132.79,132.69,132.69,12567.0,120.932,120.9867,120.8955,120.8955,12567.0
2017-03-28 15:10:00,132.68,132.82,132.65,132.73,4878.0,120.8864,121.014,120.8591,120.932,4878.0
2017-03-28 15:15:00,132.72,132.75,132.66,132.66,6349.0,120.9229,120.9502,120.8682,120.8682,6349.0
2017-03-28 15:20:00,132.67,132.69,132.62,132.67,9695.0,120.8773,120.8955,120.8318,120.8773,9695.0
2017-03-28 15:25:00,132.67,132.77,132.66,132.77,5931.0,120.8773,120.9684,120.8682,120.9684,5931.0
2017-03-28 15:30:00,132.75,132.83,132.71,132.74,11800.0,120.9502,121.0231,120.9138,120.9411,11800.0
2017-03-28 15:35:00,132.75,132.83,132.69,132.78,12426.0,120.9502,121.0231,120.8955,120.9775,12426.0
2017-03-28 15:40:00,132.76,132.84,132.73,132.73,15081.0,120.9593,121.0322,120.932,120.932,15081.0
2017-03-28 15:45:00,132.73,132.78,132.69,132.73,28926.0,120.932,120.9775,120.8955,120.932,28926.0
2017-03-28 15:50:00,132.74,132.81,132.72,132.75,15887.0,120.9411,121.0049,120.9229,120.9502,15887.0
2017-03-28 15:55:00,132.76,132.89,132.69,132.72,30846.0,120.9593,121.0778,120.8955,120.9229,30846.0
2017-03-29 09:30:00,131.92,131.92,131.36,131.36,22387.0,120.5813,120.5813,120.0694,120.0694,22387.0
2017-03-29 09:35:00,131.36,131.45,131.14,131.35,5764.0,120.0694,120.1517,119.8683,120.0603,5764.0
2017-03-29 09:40:00,131.35,131.56,131.33,131.53,3010.0,120.0603,120.2522,120.042,120.2248,3010.0
2017-03-29 09:45:00,131.5,131.6,131.43,131.55,8628.0,120.1974,120.2888,120.1334,120.2431,8628.0
2017-03-29 09:50:00,131.54,131.63,131.46,131.56,9551.0,120.2339,120.3162,120.1608,120.2522,9551.0
2017-03-29 09:55:00,131.6,131.94,131.53,131.94,17116.0,120.2888,120.5995,120.2248,120.5995,17116.0
2017-03-29 10:00:00,131.94,131.98,131.69,131.7,8726.0,120.5995,120.6361,120.371,120.3802,8726.0
2017-03-29 10:05:00,131.7,131.71,131.46,131.46,11578.0,120.3802,120.3893,120.1608,120.1608,11578.0
2017-03-29 10:10:00,131.43,131.57,131.42,131.52,6893.0,120.1334,120.2613,120.1242,120.2156,6893.0
2017-03-29 10:15:00,131.51,131.51,131.4,131.45,2151.0,120.2065,120.2065,120.106,120.1517,2151.0
2017-03-29 10:20:00,131.52,131.58,131.49,131.54,4322.0,120.2156,120.2705,120.1882,120.2339,4322.0
2017-03-29 10:25:00,131.58,131.58,131.45,131.45,3365.0,120.2705,120.2705,120.1517,120.1517,3365.0
2017-03-29 10:30:00,131.48,131.53,131.41,131.52,4844.0,120.1791,120.2248,120.1151,120.2156,4844.0
2017-03-29 10:35:00,131.51,131.51,131.32,131.32,34739.0,120.2065,120.2065,120.0328,120.0328,34739.0
2017-03-29 10:40:00,131.31,131.33,131.21,131.21,7350.0,120.0237,120.042,119.9323,119.9323,7350.0
2017-03-29 10:45:00,131.22,131.35,131.22,131.25,4817.0,119.9414,120.0603,119.9414,119.9689,4817.0
2017-03-29 10:50:00,131.23,131.41,131.23,131.38,5390.0,119.9506,120.1151,119.9506,120.0877,5390.0
2017-03-29 10:55:00,131.4,131.43,131.37,131.43,3416.0,120.106,120.1334,120.0785,120.1334,3416.0
2017-03-29 11:00:00,131.42,131.46,131.28,131.33,2753.0,120.1242,120.1608,119.9963,120.042,2753.0
2017-03-29 11:05:00,131.34,131.44,131.34,131.41,3400.0,120.0511,120.1425,120.0511,120.1151,3400.0
2017-03-29 11:10:00,131.39,131.48,131.39,131.42,4460.0,120.0968,120.1791,120.0968,120.1242,4460.0
2017-03-29 11:15:00,131.44,131.5,131.44,131.5,3715.0,120.1425,120.1974,120.1425,120.1974,3715.0
2017-03-29 11:20:00,131.5,131.53,131.38,131.43,9459.0,120.1974,120.2248,120.0877,120.1334,9459.0
2017-03-29 11:25:00,131.43,131.5,131.4,131.48,3679.0,120.1334,120.1974,120.106,120.1791,3679.0
2017-03-29 11:30:00,131.49,131.68,131.47,131.68,1900.0,120.1882,120.3619,120.1699,120.3619,1900.0
2017-03-29 11:35:00,131.67,131.68,131.47,131.48,4925.0,120.3528,120.3619,120.1699,120.1791,4925.0
2017-03-29 11:40:00,131.45,131.53,131.39,131.52,2400.0,120.1517,120.2248,120.0968,120.2156,2400.0
2017-03-29 11:45:00,131.51,131.59,131.45,131.59,1999.0,120.2065,120.2796,120.1517,120.2796,1999.0
2017-03-29 11:50:00,131.54,131.56,131.49,131.53,1702.0,120.2339,120.2522,120.1882,120.2248,1702.0
2017-03-29 11:55:00,131.56,131.75,131.56,131.75,2172.0,120.2522,120.4259,120.2522,120.4259,2172.0
2017-03-29 12:00:00,131.69,131.71,131.66,131.7,2954.0,120.371,120.3893,120.3436,120.3802,2954.0
2017-03-29 12:05:00,131.74,131.75,131.67,131.71,2220.0,120.4167,120.4259,120.3528,120.3893,2220.0
2017-03-29 12:10:00,131.71,131.74,131.67,131.72,1979.0,120.3893,120.4167,120.3528,120.3985,1979.0
2017-03-29 12:15:00,131.75,131.83,131.73,131.8,3073.0,120.4259,120.499,120.4076,120.4716,3073.0
2017-03-29 12:20:00,131.81,131.83,131.8,131.82,1550.0,120.4807,120.499,120.4716,120.4899,1550.0
2017-03-29 12:25:00,131.81,131.82,131.78,131.82,2206.0,120.4807,120.4899,120.4533,120.4899,2206.0
2017-03-29 12:30:00,131.8,131.88,131.8,131.83,700.0,120.4716,120.5447,120.4716,120.499,700.0
2017-03-29 12:35:00,131.84,131.88,131.84,131.87,1100.0,120.5081,120.5447,120.5081,120.5356,1100.0
2017-03-29 12:40:00,131.83,131.94,131.81,131.9,4800.0,120.499,120.5995,120.4807,120.563,4800.0
2017-03-29 12:45:00,131.91,131.95,131.88,131.93,2179.0,120.5721,120.6087,120.5447,120.5904,2179.0
2017-03-29 12:50:00,131.85,131.86,131.83,131.86,1100.0,120.5173,120.5264,120.499,120.5264,1100.0
2017-03-29 12:55:00,131.91,131.91,131.84,131.87,1000.0,120.5721,120.5721,120.5081,120.5356,1000.0
2017-03-29 13:00:00,131.88,131.97,131.87,131.97,912.0,120.5447,120.627,120.5356,120.627,912.0
2017-03-29 13:05:00,131.97,131.99,131.93,131.99,700.0,120.627,120.6453,120.5904,120.6453,700.0
2017-03-29 13:10:00,131.94,132.02,131.93,132.02,1757.0,120.5995,120.6727,120.5904,120.6727,1757.0
2017-03-29 13:15:00,131.98,132.09,131.98,132.05,2050.0,120.6361,120.7367,120.6361,120.7001,2050.0
2017-03-29 13:20:00,132.06,132.11,132.02,132.05,3376.0,120.7092,120.7549,120.6727,120.7001,3376.0
2017-03-29 13:25:00,132.06,132.15,132.05,132.1,6354.0,120.7092,120.7915,120.7001,120.7458,6354.0
2017-03-29 13:30:00,132.08,132.09,132.04,132.07,4129.0,120.7275,120.7367,120.691,120.7184,4129.0
2017-03-29 13:35:00,132.08,132.12,132.07,132.12,2410.0,120.7275,120.7641,120.7184,120.7641,2410.0
2017-03-29 13:40:00,132.09,132.15,132.07,132.15,3667.0,120.7367,120.7915,120.7184,120.7915,3667.0
2017-03-29 13:45:00,132.13,132.16,132.11,132.11,1200.0,120.7732,120.8006,120.7549,120.7549,1200.0
2017-03-29 13:50:00,132.09,132.15,132.09,132.13,1144.0,120.7367,120.7915,120.7367,120.7732,1144.0
2017-03-29 13:55:00,132.15,132.2,132.12,132.14,3195.0,120.7915,120.8372,120.7641,120.7824,3195.0
2017-03-29 14:00:00,132.12,132.12,132.04,132.11,3785.0,120.7641,120.7641,120.691,120.7549,3785.0
2017-03-29 14:05:00,132.09,132.09,132.01,132.05,3335.0,120.7367,120.7367,120.6635,120.7001,3335.0
2017-03-29 14:10:00,132.04,132.05,131.96,131.98,6376.0,120.691,120.7001,120.6178,120.6361,6376.0
2017-03-29 14:15:00,131.99,132.09,131.98,132.07,8724.0,120.6453,120.7367,120.6361,120.7184,8724.0
2017-03-29 14:20:00,132.07,132.17,132.07,132.15,3338.0,120.7184,120.8098,120.7184,120.7915,3338.0
2017-03-29 14:25:00,132.12,132.19,132.09,132.19,2674.0,120.7641,120.8281,120.7367,120.8281,2674.0
2017-03-29 14:30:00,132.2,132.2,132.14,132.16,5704.0,120.8372,120.8372,120.7824,120.8006,5704.0
2017-03-29 14:35:00,132.16,132.16,132.09,132.09,3524.0,120.8006,120.8006,120.7367,120.7367,3524.0
2017-03-29 14:40:00,132.09,132.16,132.08,132.16,3318.0,120.7367,120.8006,120.7275,120.8006,3318.0
2017-03-29 14:45:00,132.14,132.16,132.13,132.15,1981.0,120.7824,120.8006,120.7732,120.7915,1981.0
2017-03-29 14:50:00,132.16,132.2,132.14,132.2,1403.0,120.8006,120.8372,120.7824,120.8372,1403.0
2017-03-29 14:55:00,132.21,132.24,132.18,132.23,3404.0,120.8463,120.8738,120.8189,120.8646,3404.0
2017-03-29 15:00:00,132.24,132.24,132.21,132.23,3101.0,120.8738,120.8738,120.8463,120.8646,3101.0
2017-03-29 15:05:00,132.24,132.24,132.16,132.17,5451.0,120.8738,120.8738,120.8006,120.8098,5451.0
2017-03-29 15:10:00,132.17,132.17,131.93,131.94,8714.0,120.8098,120.8098,120.5904,120.5995,8714.0
2017-03-29 15:15:00,131.93,131.97,131.87,131.95,13216.0,120.5904,120.627,120.5356,120.6087,13216.0
2017-03-29 15:20:00,131.94,132.19,131.93,132.18,11034.0,120.5995,120.8281,120.5904,120.8189,11034.0
2017-03-29 15:25:00,132.17,132.18,132.12,132.15,4670.0,120.8098,120.8189,120.7641,120.7915,4670.0
2017-03-29 15:30:00,132.13,132.16,132.09,132.12,6054.0,120.7732,120.8006,120.7367,120.7641,6054.0
2017-03-29 15:35:00,132.12,132.16,132.09,132.11,4152.0,120.7641,120.8006,120.7367,120.7549,4152.0
2017-03-29 15:40:00,132.13,132.13,131.98,132.01,6811.0,120.7732,120.7732,120.6361,120.6635,6811.0
2017-03-29 15:45:00,132.0,132.02,131.92,132.0,12561.0,120.6544,120.6727,120.5813,120.6544,12561.0
2017-03-29 15:50:00,132.0,132.01,131.9,131.9,10928.0,120.6544,120.6635,120.563,120.563,10928.0
2017-03-29 15:55:00,131.9,131.93,131.87,131.9,39128.0,120.563,120.5904,120.5356,120.563,39128.0
2017-03-30 09:30:00,131.7,132.0,131.51,131.72,11597.0,120.3802,120.6544,120.2065,120.3985,11597.0
2017-03-30 09:35:00,131.61,131.78,131.53,131.74,5020.0,120.2979,120.4533,120.2248,120.4167,5020.0
2017-03-30 09:40:00,131.8,131.91,131.75,131.91,1505.0,120.4716,120.5721,120.4259,120.5721,1505.0
2017-03-30 09:45:00,131.81,131.94,131.71,131.83,7265.0,120.4807,120.5995,120.3893,120.499,7265.0
2017-03-30 09:50:00,131.77,131.98,131.77,131.98,3258.0,120.4442,120.6361,120.4442,120.6361,3258.0
2017-03-30 09:55:00,131.97,131.97,131.75,131.8,5056.0,120.627,120.627,120.4259,120.4716,5056.0
2017-03-30 10:00:00,131.75,132.13,131.75,132.0,6696.0,120.4259,120.7732,120.4259,120.6544,6696.0
2017-03-30 10:05:00,132.0,132.06,131.92,132.03,1850.0,120.6544,120.7092,120.5813,120.6818,1850.0
2017-03-30 10:10:00,132.04,132.07,132.0,132.0,1751.0,120.691,120.7184,120.6544,120.6544,1751.0
2017-03-30 10:15:00,132.08,132.17,132.07,132.12,2100.0,120.7275,120.8098,120.7184,120.7641,2100.0
2017-03-30 10:20:00,132.16,132.16,132.01,132.01,4298.0,120.8006,120.8006,120.6635,120.6635,4298.0
2017-03-30 10:25:00,132.03,132.17,131.98,132.16,4212.0,120.6818,120.8098,120.6361,120.8006,4212.0
2017-03-30 10:30:00,132.13,132.14,132.01,132.14,4545.0,120.7732,120.7824,120.6635,120.7824,4545.0
2017-03-30 10:35:00,132.17,132.28,132.13,132.28,7059.0,120.8098,120.9103,120.7732,120.9103,7059.0
2017-03-30 10:40:00,132.32,132.34,132.23,132.34,2200.0,120.9469,120.9652,120.8646,120.9652,2200.0
2017-03-30 10:45:00,132.31,132.35,132.23,132.25,4999.0,120.9377,120.9743,120.8646,120.8829,4999.0
2017-03-30 10:50:00,132.27,132.31,132.22,132.31,3433.0,120.9012,120.9377,120.8555,120.9377,3433.0
2017-03-30 10:55:00,132.33,132.45,132.3,132.39,4500.0,120.956,121.0657,120.9286,121.0109,4500.0
2017-03-30 11:00:00,132.4,132.45,132.33,132.33,3874.0,121.02,121.0657,120.956,120.956,3874.0
2017-03-30 11:05:00,132.35,132.39,132.3,132.39,3300.0,120.9743,121.0109,120.9286,121.0109,3300.0
2017-03-30 11:10:00,132.35,132.41,132.31,132.4,3446.0,120.9743,121.0292,120.9377,121.02,3446.0
2017-03-30 11:15:00,132.41,132.43,132.32,132.35,3801.0,121.0292,121.0474,120.9469,120.9743,3801.0
2017-03-30 11:20:00,132.34,132.35,132.26,132.26,2770.0,120.9652,120.9743,120.892,120.892,2770.0
2017-03-30 11:25:00,132.28,132.35,132.18,132.35,8009.0,120.9103,120.9743,120.8189,120.9743,8009.0
2017-03-30 11:30:00,132.38,132.47,132.3,132.3,5532.0,121.0017,121.084,120.9286,120.9286,5532.0
2017-03-30 11:35:00,132.31,132.34,132.23,132.28,3250.0,120.9377,120.9652,120.8646,120.9103,3250.0
2017-03-30 11:40:00,132.32,132.32,132.11,132.16,4193.0,120.9469,120.9469,120.7549,120.8006,4193.0
2017-03-30 11:45:00,132.19,132.21,132.14,132.19,1890.0,120.8281,120.8463,120.7824,120.8281,1890.0
2017-03-30 11:50:00,132.17,132.35,132.17,132.33,3751.0,120.8098,120.9743,120.8098,120.956,3751.0
2017-03-30 11:55:00,132.32,132.33,132.27,132.29,2252.0,120.9469,120.956,120.9012,120.9195,2252.0
2017-03-30 12:00:00,132.33,132.41,132.33,132.38,2204.0,120.956,121.0292,120.956,121.0017,2204.0
2017-03-30 12:05:00,132.4,132.51,132.37,132.43,4136.0,121.02,121.1206,120.9926,121.0474,4136.0
2017-03-30 12:10:00,132.4,132.43,132.33,132.33,1844.0,121.02,121.0474,120.956,120.956,1844.0
2017-03-30 12:15:00,132.34,132.42,132.34,132.42,700.0,120.9652,121.0383,120.9652,121.0383,700.0
2017-03-30 12:20:00,132.39,132.41,132.28,132.28,3833.0,121.0109,121.0292,120.9103,120.9103,3833.0
2017-03-30 12:25:00,132.26,132.38,132.24,132.37,3608.0,120.892,121.0017,120.8738,120.9926,3608.0
2017-03-30 12:30:00,132.35,132.38,132.28,132.31,3300.0,120.9743,121.0017,120.9103,120.9377,3300.0
2017-03-30 12:35:00,132.3,132.3,132.11,132.12,1529.0,120.9286,120.9286,120.7549,120.7641,1529.0
2017-03-30 12:40:00,132.09,132.17,132.09,132.15,2772.0,120.7367,120.8098,120.7367,120.7915,2772.0
2017-03-30 12:45:00,132.18,132.2,132.16,132.19,2849.0,120.8189,120.8372,120.8006,120.8281,2849.0
2017-03-30 12:50:00,132.17,132.24,132.16,132.21,5659.0,120.8098,120.8738,120.8006,120.8463,5659.0
2017-03-30 12:55:00,132.19,132.23,132.16,132.19,3906.0,120.8281,120.8646,120.8006,120.8281,3906.0
2017-03-30 13:00:00,132.18,132.23,132.12,132.13,3237.0,120.8189,120.8646,120.7641,120.7732,3237.0
2017-03-30 13:05:00,132.13,132.14,132.1,132.12,921.0,120.7732,120.7824,120.7458,120.7641,921.0
2017-03-30 13:10:00,132.1,132.19,132.09,132.19,1000.0,120.7458,120.8281,120.7367,120.8281,1000.0
2017-03-30 13:15:00,132.16,132.19,132.16,132.18,1600.0,120.8006,120.8281,120.8006,120.8189,1600.0
2017-03-30 13:20:00,132.17,132.17,132.05,132.05,7503.0,120.8098,120.8098,120.7001,120.7001,7503.0
2017-03-30 13:25:00,132.07,132.07,132.04,132.05,1650.0,120.7184,120.7184,120.691,120.7001,1650.0
2017-03-30 13:30:00,132.09,132.09,132.04,132.08,5137.0,120.7367,120.7367,120.691,120.7275,5137.0
2017-03-30 13:35:00,132.1,132.1,131.98,132.01,6700.0,120.7458,120.7458,120.6361,120.6635,6700.0
2017-03-30 13:40:00,132.02,132.06,132.0,132.03,2500.0,120.6727,120.7092,120.6544,120.6818,2500.0
2017-03-30 13:45:00,132.03,132.05,132.01,132.05,2950.0,120.6818,120.7001,120.6635,120.7001,2950.0
2017-03-30 13:50:00,132.01,132.05,131.98,131.98,8631.0,120.6635,120.7001,120.6361,120.6361,8631.0
2017-03-30 13:55:00,131.97,131.99,131.92,131.94,3300.0,120.627,120.6453,120.5813,120.5995,3300.0
2017-03-30 14:00:00,131.91,131.99,131.91,131.96,3994.0,120.5721,120.6453,120.5721,120.6178,3994.0
2017-03-30 14:05:00,131.96,132.05,131.96,132.05,6293.0,120.6178,120.7001,120.6178,120.7001,6293.0
2017-03-30 14:10:00,132.02,132.07,132.01,132.01,11397.0,120.6727,120.7184,120.6635,120.6635,11397.0
2017-03-30 14:15:00,132.01,132.02,131.97,131.97,7557.0,120.6635,120.6727,120.627,120.627,7557.0
2017-03-30 14:20:00,131.96,132.02,131.96,131.98,3299.0,120.6178,120.6727,120.6178,120.6361,3299.0
2017-03-30 14:25:00,131.99,132.03,131.98,131.98,6032.0,120.6453,120.6818,120.6361,120.6361,6032.0
2017-03-30 14:30:00,131.98,132.06,131.98,132.06,4701.0,120.6361,120.7092,120.6361,120.7092,4701.0
2017-03-30 14:35:00,132.01,132.01,131.94,131.94,3458.0,120.6635,120.6635,120.5995,120.5995,3458.0
2017-03-30 14:40:00,131.95,131.96,131.85,131.85,5013.0,120.6087,120.6178,120.5173,120.5173,5013.0
2017-03-30 14:45:00,131.87,131.92,131.86,131.89,3417.0,120.5356,120.5813,120.5264,120.5538,3417.0
2017-03-30 14:50:00,131.91,131.91,131.82,131.85,6754.0,120.5721,120.5721,120.4899,120.5173,6754.0
2017-03-30 14:55:00,131.83,131.95,131.83,131.93,4688.0,120.499,120.6087,120.499,120.5904,4688.0
2017-03-30 15:00:00,131.93,131.97,131.93,131.94,6389.0,120.5904,120.627,120.5904,120.5995,6389.0
2017-03-30 15:05:00,131.94,131.95,131.92,131.95,4667.0,120.5995,120.6087,120.5813,120.6087,4667.0
2017-03-30 15:10:00,131.94,131.95,131.92,131.95,3100.0,120.5995,120.6087,120.5813,120.6087,3100.0
2017-03-30 15:15:00,131.94,131.96,131.93,131.94,3806.0,120.5995,120.6178,120.5904,120.5995,3806.0
2017-03-30 15:20:00,131.93,132.03,131.92,131.98,7704.0,120.5904,120.6818,120.5813,120.6361,7704.0
2017-03-30 15:25:00,132.0,132.02,131.95,131.97,9202.0,120.6544,120.6727,120.6087,120.627,9202.0
2017-03-30 15:30:00,131.97,132.01,131.97,132.01,11356.0,120.627,120.6635,120.627,120.6635,11356.0
2017-03-30 15:35:00,132.01,132.01,131.93,131.96,7381.0,120.6635,120.6635,120.5904,120.6178,7381.0
2017-03-30 15:40:00,131.97,131.97,131.87,131.88,15232.0,120.627,120.627,120.5356,120.5447,15232.0
2017-03-30 15:45:00,131.9,131.92,131.86,131.88,16706.0,120.563,120.5813,120.5264,120.5447,16706.0
2017-03-30 15:50:00,131.89,131.93,131.85,131.85,13134.0,120.5538,120.5904,120.5173,120.5173,13134.0
2017-03-30 15:55:00,131.86,131.99,131.84,131.96,36247.0,120.5264,120.6453,120.5081,120.6178,36247.0
2017-03-31 09:30:00,131.54,131.76,131.54,131.65,11249.0,120.2339,120.435,120.2339,120.3345,11249.0
2017-03-31 09:35:00,131.69,131.72,131.51,131.54,4280.0,120.371,120.3985,120.2065,120.2339,4280.0
2017-03-31 09:40:00,131.65,131.74,131.55,131.64,1716.0,120.3345,120.4167,120.2431,120.3253,1716.0
2017-03-31 09:45:00,131.68,131.68,131.57,131.59,3971.0,120.3619,120.3619,120.2613,120.2796,3971.0
2017-03-31 09:50:00,131.61,131.72,131.61,131.72,1078.0,120.2979,120.3985,120.2979,120.3985,1078.0
2017-03-31 09:55:00,131.77,131.86,131.74,131.77,4141.0,120.4442,120.5264,120.4167,120.4442,4141.0
2017-03-31 10:00:00,131.75,131.82,131.73,131.75,3665.0,120.4259,120.4899,120.4076,120.4259,3665.0
2017-03-31 10:05:00,131.75,131.84,131.75,131.8,2578.0,120.4259,120.5081,120.4259,120.4716,2578.0
2017-03-31 10:10:00,131.8,131.86,131.71,131.83,6472.0,120.4716,120.5264,120.3893,120.499,6472.0
2017-03-31 10:15:00,131.85,131.85,131.74,131.74,3151.0,120.5173,120.5173,120.4167,120.4167,3151.0
2017-03-31 10:20:00,131.76,131.79,131.65,131.7,6857.0,120.435,120.4624,120.3345,120.3802,6857.0
2017-03-31 10:25:00,131.68,131.91,131.68,131.77,3831.0,120.3619,120.5721,120.3619,120.4442,3831.0
2017-03-31 10:30:00,131.8,131.88,131.79,131.88,1350.0,120.4716,120.5447,120.4624,120.5447,1350.0
2017-03-31 10:35:00,131.93,132.09,131.9,132.09,4104.0,120.5904,120.7367,120.563,120.7367,4104.0
2017-03-31 10:40:00,132.07,132.2,132.07,132.13,7402.0,120.7184,120.8372,120.7184,120.7732,7402.0
2017-03-31 10:45:00,132.15,132.16,132.08,132.08,4720.0,120.7915,120.8006,120.7275,120.7275,4720.0
2017-03-31 10:50:00,132.06,132.06,131.98,131.99,3260.0,120.7092,120.7092,120.6361,120.6453,3260.0
2017-03-31 10:55:00,131.97,132.08,131.97,132.05,2936.0,120.627,120.7275,120.627,120.7001,2936.0
2017-03-31 11:00:00,132.04,132.04,132.01,132.01,2252.0,120.691,120.691,120.6635,120.6635,2252.0
2017-03-31 11:05:00,132.02,132.08,132.01,132.07,1750.0,120.6727,120.7275,120.6635,120.7184,1750.0
2017-03-31 11:10:00,132.13,132.13,132.02,132.06,5665.0,120.7732,120.7732,120.6727,120.7092,5665.0
2017-03-31 11:15:00,132.04,132.04,131.98,131.98,2250.0,120.691,120.691,120.6361,120.6361,2250.0
2017-03-31 11:20:00,131.98,132.02,131.95,132.02,1998.0,120.6361,120.6727,120.6087,120.6727,1998.0
2017-03-31 11:25:00,132.0,132.02,131.88,131.92,5603.0,120.6544,120.6727,120.5447,120.5813,5603.0
2017-03-31 11:30:00,131.91,131.97,131.89,131.97,1300.0,120.5721,120.627,120.5538,120.627,1300.0
2017-03-31 11:35:00,131.97,132.06,131.97,132.02,3016.0,120.627,120.7092,120.627,120.6727,3016.0
2017-03-31 11:40:00,132.03,132.15,132.02,132.15,827.0,120.6818,120.7915,120.6727,120.7915,827.0
2017-03-31 11:45:00,132.14,132.14,132.13,132.13,1118.0,120.7824,120.7824,120.7732,120.7732,1118.0
2017-03-31 11:50:00,132.11,132.18,132.01,132.01,3234.0,120.7549,120.8189,120.6635,120.6635,3234.0
2017-03-31 11:55:00,132.03,132.03,131.94,131.99,3800.0,120.6818,120.6818,120.5995,120.6453,3800.0
2017-03-31 12:00:00,131.99,132.04,131.98,132.01,1736.0,120.6453,120.691,120.6361,120.6635,1736.0
2017-03-31 12:05:00,131.97,132.0,131.95,131.95,3643.0,120.627,120.6544,120.6087,120.6087,3643.0
2017-03-31 12:10:00,131.94,131.97,131.93,131.93,2908.0,120.5995,120.627,120.5904,120.5904,2908.0
2017-03-31 12:15:00,131.94,132.0,131.93,131.98,2798.0,120.5995,120.6544,120.5904,120.6361,2798.0
2017-03-31 12:20:00,131.98,132.01,131.96,131.97,1035.0,120.6361,120.6635,120.6178,120.627,1035.0
2017-03-31 12:25:00,131.94,131.96,131.92,131.96,1400.0,120.5995,120.6178,120.5813,120.6178,1400.0
2017-03-31 12:30:00,131.98,132.04,131.98,132.02,1801.0,120.6361,120.691,120.6361,120.6727,1801.0
2017-03-31 12:35:00,132.05,132.05,131.97,131.97,1600.0,120.7001,120.7001,120.627,120.627,1600.0
2017-03-31 12:40:00,131.98,131.99,131.98,131.99,1541.0,120.6361,120.6453,120.6361,120.6453,1541.0
2017-03-31 12:45:00,132.0,132.0,131.9,131.93,4859.0,120.6544,120.6544,120.563,120.5904,4859.0
2017-03-31 12:50:00,131.91,131.93,131.84,131.84,7968.0,120.5721,120.5904,120.5081,120.5081,7968.0
2017-03-31 12:55:00,131.83,131.87,131.81,131.84,2163.0,120.499,120.5356,120.4807,120.5081,2163.0
2017-03-31 13:00:00,131.83,131.85,131.72,131.81,14397.0,120.499,120.5173,120.3985,120.4807,14397.0
2017-03-31 13:05:00,131.8,131.87,131.78,131.87,2876.0,120.4716,120.5356,120.4533,120.5356,2876.0
2017-03-31 13:10:00,131.9,131.92,131.85,131.85,3494.0,120.563,120.5813,120.5173,120.5173,3494.0
2017-03-31 13:15:00,131.86,131.97,131.85,131.92,7295.0,120.5264,120.627,120.5173,120.5813,7295.0
2017-03-31 13:20:00,131.92,131.99,131.91,131.91,3735.0,120.5813,120.6453,120.5721,120.5721,3735.0
2017-03-31 13:25:00,131.91,132.01,131.88,132.01,1296.0,120.5721,120.6635,120.5447,120.6635,1296.0
2017-03-31 13:30:00,131.96,131.98,131.94,131.96,1211.0,120.6178,120.6361,120.5995,120.6178,1211.0
2017-03-31 13:35:00,131.97,132.01,131.97,132.0,909.0,120.627,120.6635,120.627,120.6544,909.0
2017-03-31 13:40:00,132.02,132.11,132.0,132.06,2050.0,120.6727,120.7549,120.6544,120.7092,2050.0
2017-03-31 13:45:00,132.06,132.09,132.02,132.09,1875.0,120.7092,120.7367,120.6727,120.7367,1875.0
2017-03-31 13:50:00,132.06,132.06,132.0,132.0,2005.0,120.7092,120.7092,120.6544,120.6544,2005.0
2017-03-31 13:55:00,131.94,131.99,131.91,131.91,1959.0,120.5995,120.6453,120.5721,120.5721,1959.0
2017-03-31 14:00:00,131.91,131.95,131.85,131.94,1600.0,120.5721,120.6087,120.5173,120.5995,1600.0
2017-03-31 14:05:00,131.92,131.94,131.88,131.9,1500.0,120.5813,120.5995,120.5447,120.563,1500.0
2017-03-31 14:10:00,131.88,131.89,131.68,131.69,4322.0,120.5447,120.5538,120.3619,120.371,4322.0
2017-03-31 14:15:00,131.71,131.77,131.7,131.73,2710.0,120.3893,120.4442,120.3802,120.4076,2710.0
2017-03-31 14:20:00,131.72,131.77,131.7,131.7,900.0,120.3985,120.4442,120.3802,120.3802,900.0
2017-03-31 14:25:00,131.75,131.76,131.65,131.72,2978.0,120.4259,120.435,120.3345,120.3985,2978.0
2017-03-31 14:30:00,131.67,131.7,131.59,131.6,8386.0,120.3528,120.3802,120.2796,120.2888,8386.0
2017-03-31 14:35:00,131.62,131.64,131.58,131.6,3249.0,120.3071,120.3253,120.2705,120.2888,3249.0
2017-03-31 14:40:00,131.58,131.58,131.49,131.49,4616.0,120.2705,120.2705,120.1882,120.1882,4616.0
2017-03-31 14:45:00,131.54,131.54,131.47,131.5,3500.0,120.2339,120.2339,120.1699,120.1974,3500.0
2017-03-31 14:50:00,131.49,131.6,131.49,131.55,4763.0,120.1882,120.2888,120.1882,120.2431,4763.0
2017-03-31 14:55:00,131.56,131.6,131.52,131.6,2621.0,120.2522,120.2888,120.2156,120.2888,2621.0
2017-03-31 15:00:00,131.6,131.81,131.6,131.76,2770.0,120.2888,120.4807,120.2888,120.435,2770.0
2017-03-31 15:05:00,131.75,131.79,131.73,131.78,3236.0,120.4259,120.4624,120.4076,120.4533,3236.0
2017-03-31 15:10:00,131.82,131.87,131.8,131.86,3523.0,120.4899,120.5356,120.4716,120.5264,3523.0
2017-03-31 15:15:00,131.86,131.94,131.85,131.87,8408.0,120.5264,120.5995,120.5173,120.5356,8408.0
2017-03-31 15:20:00,131.93,132.02,131.91,132.02,5247.0,120.5904,120.6727,120.5721,120.6727,5247.0
2017-03-31 15:25:00,132.01,132.06,131.96,131.99,9611.0,120.6635,120.7092,120.6178,120.6453,9611.0
2017-03-31 15:30:00,131.98,132.07,131.92,132.03,10330.0,120.6361,120.7184,120.5813,120.6818,10330.0
2017-03-31 15:35:00,132.02,132.05,131.98,132.02,8202.0,120.6727,120.7001,120.6361,120.6727,8202.0
2017-03-31 15:40:00,132.02,132.11,132.01,132.02,10426.0,120.6727,120.7549,120.6635,120.6727,10426.0
2017-03-31 15:45:00,131.98,132.05,131.87,131.95,14518.0,120.6361,120.7001,120.5356,120.6087,14518.0
2017-03-31 15:50:00,131.93,131.95,131.84,131.87,10713.0,120.5904,120.6087,120.5081,120.5356,10713.0
2017-03-31 15:55:00,131.87,131.87,131.63,131.65,75672.0,120.5356,120.5356,120.3162,120.3345,75672.0
2017-04-03 09:30:00,131.65,132.0,131.3,131.85,18097.0,120.3345,120.6544,120.0146,120.5173,18097.0
2017-04-03 09:35:00,131.85,132.03,131.59,131.96,9792.0,120.5173,120.6818,120.2796,120.6178,9792.0
2017-04-03 09:40:00,131.85,132.06,131.42,132.05,17570.0,120.5173,120.7092,120.1242,120.7001,17570.0
2017-04-03 09:45:00,132.06,132.25,132.03,132.13,12671.0,120.7092,120.8829,120.6818,120.7732,12671.0
2017-04-03 09:50:00,132.08,132.15,131.95,132.08,7286.0,120.7275,120.7915,120.6087,120.7275,7286.0
2017-04-03 09:55:00,132.03,132.31,131.94,132.31,3507.0,120.6818,120.9377,120.5995,120.9377,3507.0
2017-04-03 10:00:00,132.35,132.42,132.3,132.33,6018.0,120.9743,121.0383,120.9286,120.956,6018.0
2017-04-03 10:05:00,132.37,132.37,132.12,132.2,4060.0,120.9926,120.9926,120.7641,120.8372,4060.0
2017-04-03 10:10:00,132.2,132.22,131.89,131.89,7514.0,120.8372,120.8555,120.5538,120.5538,7514.0
2017-04-03 10:15:00,131.91,131.94,131.78,131.81,5100.0,120.5721,120.5995,120.4533,120.4807,5100.0
2017-04-03 10:20:00,131.79,131.9,131.79,131.88,5121.0,120.4624,120.563,120.4624,120.5447,5121.0
2017-04-03 10:25:00,131.86,131.94,131.76,131.77,6495.0,120.5264,120.5995,120.435,120.4442,6495.0
2017-04-03 10:30:00,131.78,131.84,131.73,131.78,4482.0,120.4533,120.5081,120.4076,120.4533,4482.0
2017-04-03 10:35:00,131.75,131.78,131.7,131.72,5535.0,120.4259,120.4533,120.3802,120.3985,5535.0
2017-04-03 10:40:00,131.72,131.72,131.59,131.65,11917.0,120.3985,120.3985,120.2796,120.3345,11917.0
2017-04-03 10:45:00,131.64,131.65,131.58,131.62,10358.0,120.3253,120.3345,120.2705,120.3071,10358.0
2017-04-03 10:50:00,131.62,131.72,131.45,131.49,5589.0,120.3071,120.3985,120.1517,120.1882,5589.0
2017-04-03 10:55:00,131.46,131.46,131.32,131.41,7218.0,120.1608,120.1608,120.0328,120.1151,7218.0
2017-04-03 11:00:00,131.39,131.48,131.37,131.37,7145.0,120.0968,120.1791,120.0785,120.0785,7145.0
2017-04-03 11:05:00,131.39,131.42,131.1,131.2,7996.0,120.0968,120.1242,119.8317,119.9232,7996.0
2017-04-03 11:10:00,131.21,131.22,130.59,131.05,52930.0,119.9323,119.9414,119.3656,119.786,52930.0
2017-04-03 11:15:00,131.09,131.19,130.99,131.13,8064.0,119.8226,119.914,119.7312,119.8592,8064.0
2017-04-03 11:20:00,131.09,131.5,131.08,131.5,6123.0,119.8226,120.1974,119.8135,120.1974,6123.0
2017-04-03 11:25:00,131.47,131.47,131.2,131.23,4192.0,120.1699,120.1699,119.9232,119.9506,4192.0
2017-04-03 11:30:00,131.21,131.22,131.01,131.03,3639.0,119.9323,119.9414,119.7495,119.7678,3639.0
2017-04-03 11:35:00,130.98,131.05,130.96,131.05,2400.0,119.7221,119.786,119.7038,119.786,2400.0
2017-04-03 11:40:00,131.03,131.09,130.96,131.08,1800.0,119.7678,119.8226,119.7038,119.8135,1800.0
2017-04-03 11:45:00,131.03,131.12,130.97,130.97,3697.0,119.7678,119.85,119.7129,119.7129,3697.0
2017-04-03 11:50:00,130.99,131.16,130.99,131.11,6551.0,119.7312,119.8866,119.7312,119.8409,6551.0
2017-04-03 11:55:00,131.04,131.08,131.0,131.02,3464.0,119.7769,119.8135,119.7403,119.7586,3464.0
2017-04-03 12:00:00,130.99,130.99,130.77,130.77,3254.0,119.7312,119.7312,119.5301,119.5301,3254.0
2017-04-03 12:05:00,130.84,130.94,130.83,130.94,1500.0,119.5941,119.6855,119.585,119.6855,1500.0
2017-04-03 12:10:00,130.94,131.05,130.94,130.97,3230.0,119.6855,119.786,119.6855,119.7129,3230.0
2017-04-03 12:15:00,130.98,131.04,130.91,131.03,3377.0,119.7221,119.7769,119.6581,119.7678,3377.0
2017-04-03 12:20:00,130.99,131.07,130.96,131.03,1500.0,119.7312,119.8043,119.7038,119.7678,1500.0
2017-04-03 12:25:00,131.07,131.07,130.95,131.01,2305.0,119.8043,119.8043,119.6946,119.7495,2305.0
2017-04-03 12:30:00,131.08,131.1,131.05,131.07,1603.0,119.8135,119.8317,119.786,119.8043,1603.0
2017-04-03 12:35:00,131.09,131.14,131.09,131.13,2700.0,119.8226,119.8683,119.8226,119.8592,2700.0
2017-04-03 12:40:00,131.13,131.16,131.12,131.14,2001.0,119.8592,119.8866,119.85,119.8683,2001.0
2017-04-03 12:45:00,131.14,131.16,131.1,131.16,1300.0,119.8683,119.8866,119.8317,119.8866,1300.0
2017-04-03 12:50:00,131.14,131.19,131.13,131.19,2683.0,119.8683,119.914,119.8592,119.914,2683.0
2017-04-03 12:55:00,131.23,131.29,131.23,131.28,700.0,119.9506,120.0054,119.9506,119.9963,700.0
2017-04-03 13:00:00,131.31,131.31,131.25,131.25,3154.0,120.0237,120.0237,119.9689,119.9689,3154.0
2017-04-03 13:05:00,131.27,131.27,131.13,131.16,1890.0,119.9871,119.9871,119.8592,119.8866,1890.0
2017-04-03 13:10:00,131.19,131.22,131.15,131.19,3771.0,119.914,119.9414,119.8774,119.914,3771.0
2017-04-03 13:15:00,131.2,131.26,131.2,131.21,2246.0,119.9232,119.978,119.9232,119.9323,2246.0
2017-04-03 13:20:00,131.2,131.24,131.18,131.19,3053.0,119.9232,119.9597,119.9049,119.914,3053.0
2017-04-03 13:25:00,131.21,131.22,131.15,131.19,2300.0,119.9323,119.9414,119.8774,119.914,2300.0
2017-04-03 13:30:00,131.2,131.2,131.09,131.14,4097.0,119.9232,119.9232,119.8226,119.8683,4097.0
2017-04-03 13:35:00,131.11,131.11,131.02,131.07,4810.0,119.8409,119.8409,119.7586,119.8043,4810.0
2017-04-03 13:40:00,131.04,131.09,131.02,131.05,2274.0,119.7769,119.8226,119.7586,119.786,2274.0
2017-04-03 13:45:00,131.05,131.17,131.04,131.14,1780.0,119.786,119.8957,119.7769,119.8683,1780.0
2017-04-03 13:50:00,131.13,131.14,131.12,131.12,1538.0,119.8592,119.8683,119.85,119.85,1538.0
2017-04-03 13:55:00,131.15,131.2,131.14,131.2,2295.0,119.8774,119.9232,119.8683,119.9232,2295.0
2017-04-03 14:00:00,131.2,131.26,131.18,131.22,4529.0,119.9232,119.978,119.9049,119.9414,4529.0
2017-04-03 14:05:00,131.22,131.26,131.18,131.18,5215.0,119.9414,119.978,119.9049,119.9049,5215.0
2017-04-03 14:10:00,131.2,131.22,131.15,131.22,6161.0,119.9232,119.9414,119.8774,119.9414,6161.0
2017-04-03 14:15:00,131.24,131.24,131.16,131.16,2564.0,119.9597,119.9597,119.8866,119.8866,2564.0
2017-04-03 14:20:00,131.19,131.27,131.19,131.27,2148.0,119.914,119.9871,119.914,119.9871,2148.0
2017-04-03 14:25:00,131.31,131.52,131.31,131.49,1600.0,120.0237,120.2156,120.0237,120.1882,1600.0
2017-04-03 14:30:00,131.49,131.53,131.46,131.46,3908.0,120.1882,120.2248,120.1608,120.1608,3908.0
2017-04-03 14:35:00,131.49,131.53,131.46,131.51,3903.0,120.1882,120.2248,120.1608,120.2065,3903.0
2017-04-03 14:40:00,131.49,131.65,131.49,131.65,4230.0,120.1882,120.3345,120.1882,120.3345,4230.0
2017-04-03 14:45:00,131.64,131.68,131.6,131.63,4491.0,120.3253,120.3619,120.2888,120.3162,4491.0
2017-04-03 14:50:00,131.62,131.64,131.57,131.6,5441.0,120.3071,120.3253,120.2613,120.2888,5441.0
2017-04-03 14:55:00,131.6,131.6,131.54,131.59,6556.0,120.2888,120.2888,120.2339,120.2796,6556.0
2017-04-03 15:00:00,131.58,131.76,131.56,131.69,16078.0,120.2705,120.435,120.2522,120.371,16078.0
2017-04-03 15:05:00,131.69,131.69,131.6,131.67,4721.0,120.371,120.371,120.2888,120.3528,4721.0
2017-04-03 15:10:00,131.67,131.85,131.67,131.8,5461.0,120.3528,120.5173,120.3528,120.4716,5461.0
2017-04-03 15:15:00,131.79,131.79,131.74,131.74,5971.0,120.4624,120.4624,120.4167,120.4167,5971.0
2017-04-03 15:20:00,131.74,131.83,131.72,131.83,8060.0,120.4167,120.499,120.3985,120.499,8060.0
2017-04-03 15:25:00,131.84,132.08,131.81,132.02,9051.0,120.5081,120.7275,120.4807,120.6727,9051.0
2017-04-03 15:30:00,132.02,132.03,131.87,131.9,18505.0,120.6727,120.6818,120.5356,120.563,18505.0
2017-04-03 15:35:00,131.9,131.98,131.88,131.95,11777.0,120.563,120.6361,120.5447,120.6087,11777.0
2017-04-03 15:40:00,131.96,132.02,131.95,132.0,24839.0,120.6178,120.6727,120.6087,120.6544,24839.0
2017-04-03 15:45:00,131.98,132.0,131.93,131.96,14435.0,120.6361,120.6544,120.5904,120.6178,14435.0
2017-04-03 15:50:00,131.94,131.96,131.86,131.92,21342.0,120.5995,120.6178,120.5264,120.5813,21342.0
2017-04-03 15:55:00,131.94,131.96,131.9,131.94,51656.0,120.5995,120.6178,120.563,120.5995,51656.0
2017-04-04 09:30:00,131.92,132.07,131.58,131.78,17915.0,120.5813,120.7184,120.2705,120.4533,17915.0
2017-04-04 09:35:00,131.92,131.94,131.75,131.94,3878.0,120.5813,120.5995,120.4259,120.5995,3878.0
2017-04-04 09:40:00,131.93,132.13,131.93,132.02,22032.0,120.5904,120.7732,120.5904,120.6727,22032.0
2017-04-04 09:45:00,132.0,132.0,131.7,131.7,4387.0,120.6544,120.6544,120.3802,120.3802,4387.0
2017-04-04 09:50:00,131.63,131.66,131.52,131.56,2200.0,120.3162,120.3436,120.2156,120.2522,2200.0
2017-04-04 09:55:00,131.51,131.51,131.31,131.36,10685.0,120.2065,120.2065,120.0237,120.0694,10685.0
2017-04-04 10:00:00,131.37,131.38,131.24,131.25,5174.0,120.0785,120.0877,119.9597,119.9689,5174.0
2017-04-04 10:05:00,131.23,131.23,131.12,131.12,1400.0,119.9506,119.9506,119.85,119.85,1400.0
2017-04-04 10:10:00,131.16,131.2,131.03,131.03,9960.0,119.8866,119.9232,119.7678,119.7678,9960.0
2017-04-04 10:15:00,131.03,131.03,130.85,130.86,6327.0,119.7678,119.7678,119.6032,119.6124,6327.0
2017-04-04 10:20:00,130.89,130.93,130.75,130.77,14576.0,119.6398,119.6764,119.5118,119.5301,14576.0
2017-04-04 10:25:00,130.77,130.78,130.63,130.66,8858.0,119.5301,119.5393,119.4021,119.4296,8858.0
2017-04-04 10:30:00,130.68,130.97,130.66,130.87,3741.0,119.4478,119.7129,119.4296,119.6215,3741.0
2017-04-04 10:35:00,130.86,130.95,130.84,130.84,2749.0,119.6124,119.6946,119.5941,119.5941,2749.0
2017-04-04 10:40:00,130.81,130.88,130.8,130.82,4545.0,119.5667,119.6307,119.5575,119.5758,4545.0
2017-04-04 10:45:00,130.79,130.84,130.71,130.75,5718.0,119.5484,119.5941,119.4753,119.5118,5718.0
2017-04-04 10:50:00,130.75,130.83,130.72,130.76,3411.0,119.5118,119.585,119.4844,119.521,3411.0
2017-04-04 10:55:00,130.77,130.84,130.7,130.82,4800.0,119.5301,119.5941,119.4661,119.5758,4800.0
2017-04-04 11:00:00,130.8,130.95,130.8,130.95,4617.0,119.5575,119.6946,119.5575,119.6946,4617.0
2017-04-04 11:05:00,130.97,131.01,130.93,131.01,2348.0,119.7129,119.7495,119.6764,119.7495,2348.0
2017-04-04 11:10:00,131.0,131.09,131.0,131.06,1900.0,119.7403,119.8226,119.7403,119.7952,1900.0
2017-04-04 11:15:00,131.05,131.18,131.05,131.17,2420.0,119.786,119.9049,119.786,119.8957,2420.0
2017-04-04 11:20:00,131.17,131.25,131.1,131.14,3500.0,119.8957,119.9689,119.8317,119.8683,3500.0
2017-04-04 11:25:00,131.14,131.19,131.07,131.07,3948.0,119.8683,119.914,119.8043,119.8043,3948.0
2017-04-04 11:30:00,131.07,131.25,131.07,131.23,3325.0,119.8043,119.9689,119.8043,119.9506,3325.0
2017-04-04 11:35:00,131.24,131.31,131.2,131.31,700.0,119.9597,120.0237,119.9232,120.0237,700.0
2017-04-04 11:40:00,131.3,131.36,131.29,131.29,700.0,120.0146,120.0694,120.0054,120.0054,700.0
2017-04-04 11:45:00,131.33,131.39,131.33,131.37,1830.0,120.042,120.0968,120.042,120.0785,1830.0
2017-04-04 11:50:00,131.34,131.34,131.22,131.22,4120.0,120.0511,120.0511,119.9414,119.9414,4120.0
2017-04-04 11:55:00,131.24,131.31,131.24,131.31,3890.0,119.9597,120.0237,119.9597,120.0237,3890.0
2017-04-04 12:00:00,131.3,131.31,131.26,131.28,1979.0,120.0146,120.0237,119.978,119.9963,1979.0
2017-04-04 12:05:00,131.28,131.36,131.25,131.35,2716.0,119.9963,120.0694,119.9689,120.0603,2716.0
2017-04-04 12:10:00,131.3,131.38,131.3,131.36,2946.0,120.0146,120.0877,120.0146,120.0694,2946.0
2017-04-04 12:15:00,131.37,131.44,131.37,131.41,2100.0,120.0785,120.1425,120.0785,120.1151,2100.0
2017-04-04 12:20:00,131.45,131.45,131.37,131.39,1800.0,120.1517,120.1517,120.0785,120.0968,1800.0
2017-04-04 12:25:00,131.39,131.44,131.36,131.43,4986.0,120.0968,120.1425,120.0694,120.1334,4986.0
2017-04-04 12:30:00,131.41,131.41,131.31,131.31,1200.0,120.1151,120.1151,120.0237,120.0237,1200.0
2017-04-04 12:35:00,131.32,131.37,131.32,131.35,1440.0,120.0328,120.0785,120.0328,120.0603,1440.0
2017-04-04 12:40:00,131.38,131.38,131.36,131.38,500.0,120.0877,120.0877,120.0694,120.0877,500.0
2017-04-04 12:45:00,131.37,131.38,131.29,131.33,3324.0,120.0785,120.0877,120.0054,120.042,3324.0
2017-04-04 12:50:00,131.3,131.33,131.28,131.28,2600.0,120.0146,120.042,119.9963,119.9963,2600.0
2017-04-04 12:55:00,131.3,131.36,131.27,131.31,6386.0,120.0146,120.0694,119.9871,120.0237,6386.0
2017-04-04 13:00:00,131.31,131.33,131.23,131.24,3697.0,120.0237,120.042,119.9506,119.9597,3697.0
2017-04-04 13:05:00,131.23,131.36,131.21,131.36,5376.0,119.9506,120.0694,119.9323,120.0694,5376.0
2017-04-04 13:10:00,131.34,131.38,131.31,131.36,2705.0,120.0511,120.0877,120.0237,120.0694,2705.0
2017-04-04 13:15:00,131.37,131.41,131.32,131.39,3105.0,120.0785,120.1151,120.0328,120.0968,3105.0
2017-04-04 13:20:00,131.34,131.38,131.34,131.35,600.0,120.0511,120.0877,120.0511,120.0603,600.0
2017-04-04 13:25:00,131.4,131.43,131.39,131.39,2100.0,120.106,120.1334,120.0968,120.0968,2100.0
2017-04-04 13:30:00,131.35,131.4,131.35,131.38,835.0,120.0603,120.106,120.0603,120.0877,835.0
2017-04-04 13:35:00,131.4,131.48,131.4,131.44,1658.0,120.106,120.1791,120.106,120.1425,1658.0
2017-04-04 13:40:00,131.46,131.49,131.44,131.46,1700.0,120.1608,120.1882,120.1425,120.1608,1700.0
2017-04-04 13:45:00,131.48,131.48,131.44,131.46,1147.0,120.1791,120.1791,120.1425,120.1608,1147.0
2017-04-04 13:50:00,131.47,131.5,131.46,131.46,1901.0,120.1699,120.1974,120.1608,120.1608,1901.0
2017-04-04 13:55:00,131.46,131.5,131.43,131.43,1900.0,120.1608,120.1974,120.1334,120.1334,1900.0
2017-04-04 14:00:00,131.44,131.46,131.39,131.44,2976.0,120.1425,120.1608,120.0968,120.1425,2976.0
2017-04-04 14:05:00,131.45,131.47,131.4,131.43,4231.0,120.1517,120.1699,120.106,120.1334,4231.0
2017-04-04 14:10:00,131.44,131.46,131.42,131.43,1200.0,120.1425,120.1608,120.1242,120.1334,1200.0
2017-04-04 14:15:00,131.45,131.5,131.43,131.46,1814.0,120.1517,120.1974,120.1334,120.1608,1814.0
2017-04-04 14:20:00,131.42,131.44,131.39,131.39,2535.0,120.1242,120.1425,120.0968,120.0968,2535.0
2017-04-04 14:25:00,131.38,131.44,131.35,131.4,3130.0,120.0877,120.1425,120.0603,120.106,3130.0
2017-04-04 14:30:00,131.41,131.45,131.37,131.45,1753.0,120.1151,120.1517,120.0785,120.1517,1753.0
2017-04-04 14:35:00,131.42,131.42,131.28,131.28,5560.0,120.1242,120.1242,119.9963,119.9963,5560.0
2017-04-04 14:40:00,131.27,131.35,131.25,131.26,6386.0,119.9871,120.0603,119.9689,119.978,6386.0
2017-04-04 14:45:00,131.26,131.27,131.1,131.15,7999.0,119.978,119.9871,119.8317,119.8774,7999.0
2017-04-04 14:50:00,131.12,131.12,131.05,131.05,1500.0,119.85,119.85,119.786,119.786,1500.0
2017-04-04 14:55:00,131.06,131.13,131.04,131.09,10553.0,119.7952,119.8592,119.7769,119.8226,10553.0
2017-04-04 15:00:00,131.07,131.14,131.07,131.11,3700.0,119.8043,119.8683,119.8043,119.8409,3700.0
2017-04-04 15:05:00,131.1,131.14,131.08,131.12,4246.0,119.8317,119.8683,119.8135,119.85,4246.0
2017-04-04 15:10:00,131.11,131.18,131.11,131.13,3700.0,119.8409,119.9049,119.8409,119.8592,3700.0
2017-04-04 15:15:00,131.12,131.13,131.04,131.04,5988.0,119.85,119.8592,119.7769,119.7769,5988.0
2017-04-04 15:20:00,131.03,131.09,130.96,131.08,6651.0,119.7678,119.8226,119.7038,119.8135,6651.0
2017-04-04 15:25:00,131.06,131.12,131.02,131.09,12252.0,119.7952,119.85,119.7586,119.8226,12252.0
2017-04-04 15:30:00,131.09,131.16,131.09,131.1,7206.0,119.8226,119.8866,119.8226,119.8317,7206.0
2017-04-04 15:35:00,131.1,131.13,131.06,131.12,28113.0,119.8317,119.8592,119.7952,119.85,28113.0
2017-04-04 15:40:00,131.1,131.17,131.04,131.16,14288.0,119.8317,119.8957,119.7769,119.8866,14288.0
2017-04-04 15:45:00,131.16,131.28,131.15,131.28,11302.0,119.8866,119.9963,119.8774,119.9963,11302.0
2017-04-04 15:50:00,131.28,131.36,131.27,131.35,12766.0,119.9963,120.0694,119.9871,120.0603,12766.0
2017-04-04 15:55:00,131.36,131.45,131.32,131.38,44063.0,120.0694,120.1517,120.0328,120.0877,44063.0
2017-04-05 09:30:00,131.21,131.7,131.03,131.12,22387.0,119.9323,120.3802,119.7678,119.85,22387.0
2017-04-05 09:35:00,131.14,131.3,130.94,131.13,9489.0,119.8683,120.0146,119.6855,119.8592,9489.0
2017-04-05 09:40:00,131.13,131.34,131.08,131.13,5775.0,119.8592,120.0511,119.8135,119.8592,5775.0
2017-04-05 09:45:00,131.2,131.39,131.18,131.39,2719.0,119.9232,120.0968,119.9049,120.0968,2719.0
2017-04-05 09:50:00,131.4,131.41,131.37,131.41,1849.0,120.106,120.1151,120.0785,120.1151,1849.0
2017-04-05 09:55:00,131.4,131.44,131.39,131.44,3666.0,120.106,120.1425,120.0968,120.1425,3666.0
2017-04-05 10:00:00,131.4,131.58,131.25,131.53,4762.0,120.106,120.2705,119.9689,120.2248,4762.0
2017-04-05 10:05:00,131.54,131.65,131.53,131.56,5596.0,120.2339,120.3345,120.2248,120.2522,5596.0
2017-04-05 10:10:00,131.57,131.79,131.56,131.75,3800.0,120.2613,120.4624,120.2522,120.4259,3800.0
2017-04-05 10:15:00,131.79,131.99,131.76,131.99,7566.0,120.4624,120.6453,120.435,120.6453,7566.0
2017-04-05 10:20:00,132.02,132.2,132.02,132.05,6689.0,120.6727,120.8372,120.6727,120.7001,6689.0
2017-04-05 10:25:00,132.05,132.08,131.96,132.02,5408.0,120.7001,120.7275,120.6178,120.6727,5408.0
2017-04-05 10:30:00,131.98,132.08,131.91,131.96,4170.0,120.6361,120.7275,120.5721,120.6178,4170.0
2017-04-05 10:35:00,131.93,132.07,131.93,132.03,6744.0,120.5904,120.7184,120.5904,120.6818,6744.0
2017-04-05 10:40:00,132.08,132.08,131.94,131.98,3097.0,120.7275,120.7275,120.5995,120.6361,3097.0
2017-04-05 10:45:00,132.01,132.04,131.9,131.91,11250.0,120.6635,120.691,120.563,120.5721,11250.0
2017-04-05 10:50:00,131.92,131.98,131.89,131.97,5505.0,120.5813,120.6361,120.5538,120.627,5505.0
2017-04-05 10:55:00,131.96,132.03,131.92,131.98,6039.0,120.6178,120.6818,120.5813,120.6361,6039.0
2017-04-05 11:00:00,131.99,132.11,131.97,132.04,9078.0,120.6453,120.7549,120.627,120.691,9078.0
2017-04-05 11:05:00,132.01,132.1,131.97,132.09,11716.0,120.6635,120.7458,120.627,120.7367,11716.0
2017-04-05 11:10:00,132.11,132.17,132.09,132.13,5380.0,120.7549,120.8098,120.7367,120.7732,5380.0
2017-04-05 11:15:00,132.13,132.17,132.06,132.1,11740.0,120.7732,120.8098,120.7092,120.7458,11740.0
2017-04-05 11:20:00,132.13,132.13,131.98,132.01,5101.0,120.7732,120.7732,120.6361,120.6635,5101.0
2017-04-05 11:25:00,132.03,132.07,131.9,131.94,5683.0,120.6818,120.7184,120.563,120.5995,5683.0
2017-04-05 11:30:00,131.96,132.17,131.92,132.02,4802.0,120.6178,120.8098,120.5813,120.6727,4802.0
2017-04-05 11:35:00,132.03,132.1,131.92,132.02,3100.0,120.6818,120.7458,120.5813,120.6727,3100.0
2017-04-05 11:40:00,132.08,132.09,132.01,132.09,2100.0,120.7275,120.7367,120.6635,120.7367,2100.0
2017-04-05 11:45:00,132.06,132.09,131.96,132.02,2212.0,120.7092,120.7367,120.6178,120.6727,2212.0
2017-04-05 11:50:00,132.06,132.06,131.99,131.99,1598.0,120.7092,120.7092,120.6453,120.6453,1598.0
2017-04-05 11:55:00,132.02,132.02,131.91,131.91,2210.0,120.6727,120.6727,120.5721,120.5721,2210.0
2017-04-05 12:00:00,131.9,131.98,131.88,131.98,1700.0,120.563,120.6361,120.5447,120.6361,1700.0
2017-04-05 12:05:00,131.94,131.94,131.86,131.86,1400.0,120.5995,120.5995,120.5264,120.5264,1400.0
2017-04-05 12:10:00,131.84,131.91,131.84,131.88,1200.0,120.5081,120.5721,120.5081,120.5447,1200.0
2017-04-05 12:15:00,131.89,131.97,131.89,131.97,3149.0,120.5538,120.627,120.5538,120.627,3149.0
2017-04-05 12:20:00,132.05,132.09,132.03,132.07,1550.0,120.7001,120.7367,120.6818,120.7184,1550.0
2017-04-05 12:25:00,132.04,132.1,132.03,132.04,3620.0,120.691,120.7458,120.6818,120.691,3620.0
2017-04-05 12:30:00,132.03,132.09,132.02,132.09,2006.0,120.6818,120.7367,120.6727,120.7367,2006.0
2017-04-05 12:35:00,132.11,132.11,132.03,132.05,1508.0,120.7549,120.7549,120.6818,120.7001,1508.0
2017-04-05 12:40:00,132.06,132.12,132.06,132.11,2550.0,120.7092,120.7641,120.7092,120.7549,2550.0
2017-04-05 12:45:00,132.09,132.12,132.09,132.1,1700.0,120.7367,120.7641,120.7367,120.7458,1700.0
2017-04-05 12:50:00,132.05,132.14,132.05,132.06,2050.0,120.7001,120.7824,120.7001,120.7092,2050.0
2017-04-05 12:55:00,132.05,132.07,131.98,132.01,2247.0,120.7001,120.7184,120.6361,120.6635,2247.0
2017-04-05 13:00:00,132.06,132.13,132.03,132.13,1249.0,120.7092,120.7732,120.6818,120.7732,1249.0
2017-04-05 13:05:00,132.16,132.17,132.08,132.11,2148.0,120.8006,120.8098,120.7275,120.7549,2148.0
2017-04-05 13:10:00,132.12,132.14,132.09,132.14,1633.0,120.7641,120.7824,120.7367,120.7824,1633.0
2017-04-05 13:15:00,132.14,132.16,132.14,132.15,1200.0,120.7824,120.8006,120.7824,120.7915,1200.0
2017-04-05 13:20:00,132.12,132.17,132.1,132.14,3261.0,120.7641,120.8098,120.7458,120.7824,3261.0
2017-04-05 13:25:00,132.15,132.19,132.15,132.16,3268.0,120.7915,120.8281,120.7915,120.8006,3268.0
2017-04-05 13:30:00,132.19,132.23,132.07,132.15,5255.0,120.8281,120.8646,120.7184,120.7915,5255.0
2017-04-05 13:35:00,132.16,132.25,132.14,132.24,4833.0,120.8006,120.8829,120.7824,120.8738,4833.0
2017-04-05 13:40:00,132.24,132.26,132.17,132.17,1600.0,120.8738,120.892,120.8098,120.8098,1600.0
2017-04-05 13:45:00,132.19,132.26,132.17,132.23,2401.0,120.8281,120.892,120.8098,120.8646,2401.0
2017-04-05 13:50:00,132.22,132.25,132.19,132.22,2035.0,120.8555,120.8829,120.8281,120.8555,2035.0
2017-04-05 13:55:00,132.21,132.25,132.17,132.25,2247.0,120.8463,120.8829,120.8098,120.8829,2247.0
2017-04-05 14:00:00,132.21,132.21,131.99,132.07,8043.0,120.8463,120.8463,120.6453,120.7184,8043.0
2017-04-05 14:05:00,132.02,132.11,132.01,132.01,1480.0,120.6727,120.7549,120.6635,120.6635,1480.0
2017-04-05 14:10:00,132.01,132.08,131.82,131.92,3295.0,120.6635,120.7275,120.4899,120.5813,3295.0
2017-04-05 14:15:00,131.92,132.01,131.88,131.88,4772.0,120.5813,120.6635,120.5447,120.5447,4772.0
2017-04-05 14:20:00,131.88,131.93,131.78,131.8,4670.0,120.5447,120.5904,120.4533,120.4716,4670.0
2017-04-05 14:25:00,131.83,131.9,131.79,131.79,3996.0,120.499,120.563,120.4624,120.4624,3996.0
2017-04-05 14:30:00,131.84,131.91,131.73,131.79,4278.0,120.5081,120.5721,120.4076,120.4624,4278.0
2017-04-05 14:35:00,131.78,131.87,131.76,131.76,3279.0,120.4533,120.5356,120.435,120.435,3279.0
2017-04-05 14:40:00,131.75,131.82,131.74,131.79,4782.0,120.4259,120.4899,120.4167,120.4624,4782.0
2017-04-05 14:45:00,131.78,131.84,131.65,131.66,3189.0,120.4533,120.5081,120.3345,120.3436,3189.0
2017-04-05 14:50:00,131.69,131.69,131.45,131.53,4664.0,120.371,120.371,120.1517,120.2248,4664.0
2017-04-05 14:55:00,131.51,131.62,131.48,131.57,3800.0,120.2065,120.3071,120.1791,120.2613,3800.0
2017-04-05 15:00:00,131.59,131.78,131.57,131.75,4074.0,120.2796,120.4533,120.2613,120.4259,4074.0
2017-04-05 15:05:00,131.75,131.84,131.73,131.76,4525.0,120.4259,120.5081,120.4076,120.435,4525.0
2017-04-05 15:10:00,131.75,131.76,131.6,131.62,5391.0,120.4259,120.435,120.2888,120.3071,5391.0
2017-04-05 15:15:00,131.6,131.69,131.58,131.64,8000.0,120.2888,120.371,120.2705,120.3253,8000.0
2017-04-05 15:20:00,131.54,131.54,131.21,131.36,9724.0,120.2339,120.2339,119.9323,120.0694,9724.0
2017-04-05 15:25:00,131.36,131.41,131.24,131.32,10870.0,120.0694,120.1151,119.9597,120.0328,10870.0
2017-04-05 15:30:00,131.31,131.32,130.98,131.06,9878.0,120.0237,120.0328,119.7221,119.7952,9878.0
2017-04-05 15:35:00,131.12,131.33,131.09,131.27,8218.0,119.85,120.042,119.8226,119.9871,8218.0
2017-04-05 15:40:00,131.32,131.38,131.27,131.28,6330.0,120.0328,120.0877,119.9871,119.9963,6330.0
2017-04-05 15:45:00,131.25,131.36,131.1,131.1,14531.0,119.9689,120.0694,119.8317,119.8317,14531.0
2017-04-05 15:50:00,131.08,131.41,131.07,131.36,15117.0,119.8135,120.1151,119.8043,120.0694,15117.0
2017-04-05 15:55:00,131.34,131.37,131.12,131.18,38991.0,120.0511,120.0785,119.85,119.9049,38991.0
2017-04-06 09:30:00,131.3,131.3,130.26,130.58,13606.0,120.0146,120.0146,119.0639,119.3564,13606.0
2017-04-06 09:35:00,130.6,130.73,130.54,130.69,2700.0,119.3747,119.4935,119.3199,119.457,2700.0
2017-04-06 09:40:00,130.69,130.92,130.62,130.8,3100.0,119.457,119.6672,119.393,119.5575,3100.0
2017-04-06 09:45:00,130.74,130.8,130.55,130.63,5200.0,119.5027,119.5575,119.329,119.4021,5200.0
2017-04-06 09:50:00,130.65,130.89,130.59,130.89,3631.0,119.4204,119.6398,119.3656,119.6398,3631.0
2017-04-06 09:55:00,130.91,130.99,130.85,130.95,3300.0,119.6581,119.7312,119.6032,119.6946,3300.0
2017-04-06 10:00:00,130.97,130.99,130.82,130.84,4004.0,119.7129,119.7312,119.5758,119.5941,4004.0
2017-04-06 10:05:00,130.87,130.93,130.77,130.77,4569.0,119.6215,119.6764,119.5301,119.5301,4569.0
2017-04-06 10:10:00,130.8,130.91,130.77,130.81,1693.0,119.5575,119.6581,119.5301,119.5667,1693.0
2017-04-06 10:15:00,130.78,130.84,130.71,130.78,3440.0,119.5393,119.5941,119.4753,119.5393,3440.0
2017-04-06 10:20:00,130.82,130.98,130.82,130.98,1569.0,119.5758,119.7221,119.5758,119.7221,1569.0
2017-04-06 10:25:00,130.95,131.03,130.9,131.02,3820.0,119.6946,119.7678,119.6489,119.7586,3820.0
2017-04-06 10:30:00,131.03,131.08,130.92,131.08,5900.0,119.7678,119.8135,119.6672,119.8135,5900.0
2017-04-06 10:35:00,131.07,131.07,130.98,131.01,1800.0,119.8043,119.8043,119.7221,119.7495,1800.0
2017-04-06 10:40:00,130.99,131.0,130.79,130.94,2549.0,119.7312,119.7403,119.5484,119.6855,2549.0
2017-04-06 10:45:00,130.92,131.04,130.92,131.04,7250.0,119.6672,119.7769,119.6672,119.7769,7250.0
2017-04-06 10:50:00,131.03,131.09,130.97,130.98,6037.0,119.7678,119.8226,119.7129,119.7221,6037.0
2017-04-06 10:55:00,130.99,131.02,130.93,130.96,4694.0,119.7312,119.7586,119.6764,119.7038,4694.0
2017-04-06 11:00:00,131.0,131.13,131.0,131.08,4359.0,119.7403,119.8592,119.7403,119.8135,4359.0
2017-04-06 11:05:00,131.06,131.06,130.97,130.99,13093.0,119.7952,119.7952,119.7129,119.7312,13093.0
2017-04-06 11:10:00,130.99,131.01,130.98,131.0,4448.0,119.7312,119.7495,119.7221,119.7403,4448.0
2017-04-06 11:15:00,130.99,131.0,130.94,130.99,3008.0,119.7312,119.7403,119.6855,119.7312,3008.0
2017-04-06 11:20:00,131.0,131.1,130.99,131.03,7154.0,119.7403,119.8317,119.7312,119.7678,7154.0
2017-04-06 11:25:00,131.04,131.07,130.99,131.03,13277.0,119.7769,119.8043,119.7312,119.7678,13277.0
2017-04-06 11:30:00,131.03,131.09,130.99,130.99,7259.0,119.7678,119.8226,119.7312,119.7312,7259.0
2017-04-06 11:35:00,131.03,131.1,131.03,131.1,1871.0,119.7678,119.8317,119.7678,119.8317,1871.0
2017-04-06 11:40:00,131.12,131.12,131.07,131.1,886.0,119.85,119.85,119.8043,119.8317,886.0
2017-04-06 11:45:00,131.1,131.18,131.09,131.18,2825.0,119.8317,119.9049,119.8226,119.9049,2825.0
2017-04-06 11:50:00,131.17,131.19,131.15,131.15,8025.0,119.8957,119.914,119.8774,119.8774,8025.0
2017-04-06 11:55:00,131.16,131.18,131.1,131.15,1900.0,119.8866,119.9049,119.8317,119.8774,1900.0
2017-04-06 12:00:00,131.18,131.19,131.08,131.08,1300.0,119.9049,119.914,119.8135,119.8135,1300.0
2017-04-06 12:05:00,131.08,131.1,131.03,131.05,2000.0,119.8135,119.8317,119.7678,119.786,2000.0
2017-04-06 12:10:00,131.06,131.14,131.06,131.1,1000.0,119.7952,119.8683,119.7952,119.8317,1000.0
2017-04-06 12:15:00,131.13,131.21,131.11,131.21,1200.0,119.8592,119.9323,119.8409,119.9323,1200.0
2017-04-06 12:20:00,131.23,131.27,131.2,131.25,1748.0,119.9506,119.9871,119.9232,119.9689,1748.0
2017-04-06 12:25:00,131.26,131.28,131.21,131.21,1700.0,119.978,119.9963,119.9323,119.9323,1700.0
2017-04-06 12:30:00,131.23,131.24,131.18,131.18,1400.0,119.9506,119.9597,119.9049,119.9049,1400.0
2017-04-06 12:35:00,131.17,131.17,131.06,131.06,2500.0,119.8957,119.8957,119.7952,119.7952,2500.0
2017-04-06 12:40:00,131.08,131.09,131.02,131.02,1600.0,119.8135,119.8226,119.7586,119.7586,1600.0
2017-04-06 12:45:00,131.04,131.06,131.02,131.03,1000.0,119.7769,119.7952,119.7586,119.7678,1000.0
2017-04-06 12:50:00,131.05,131.05,131.03,131.05,1408.0,119.786,119.786,119.7678,119.786,1408.0
2017-04-06 12:55:00,131.08,131.12,131.06,131.1,900.0,119.8135,119.85,119.7952,119.8317,900.0
2017-04-06 13:00:00,131.09,131.14,131.08,131.11,2392.0,119.8226,119.8683,119.8135,119.8409,2392.0
2017-04-06 13:05:00,131.1,131.12,131.09,131.12,4800.0,119.8317,119.85,119.8226,119.85,4800.0
2017-04-06 13:10:00,131.15,131.15,131.05,131.05,4644.0,119.8774,119.8774,119.786,119.786,4644.0
2017-04-06 13:15:00,131.06,131.12,131.03,131.12,19150.0,119.7952,119.85,119.7678,119.85,19150.0
2017-04-06 13:20:00,131.11,131.14,131.03,131.06,4997.0,119.8409,119.8683,119.7678,119.7952,4997.0
2017-04-06 13:25:00,131.09,131.13,131.07,131.11,8180.0,119.8226,119.8592,119.8043,119.8409,8180.0
2017-04-06 13:30:00,131.1,131.13,131.09,131.1,9852.0,119.8317,119.8592,119.8226,119.8317,9852.0
2017-04-06 13:35:00,131.1,131.12,131.08,131.1,7440.0,119.8317,119.85,119.8135,119.8317,7440.0
2017-04-06 13:40:00,131.1,131.11,131.08,131.09,4329.0,119.8317,119.8409,119.8135,119.8226,4329.0
2017-04-06 13:45:00,131.09,131.1,131.03,131.1,1600.0,119.8226,119.8317,119.7678,119.8317,1600.0
2017-04-06 13:50:00,131.08,131.12,131.02,131.08,5137.0,119.8135,119.85,119.7586,119.8135,5137.0
2017-04-06 13:55:00,131.04,131.04,131.01,131.02,1000.0,119.7769,119.7769,119.7495,119.7586,1000.0
2017-04-06 14:00:00,131.02,131.06,130.91,131.03,4300.0,119.7586,119.7952,119.6581,119.7678,4300.0
2017-04-06 14:05:00,130.98,130.99,130.91,130.98,1400.0,119.7221,119.7312,119.6581,119.7221,1400.0
2017-04-06 14:10:00,130.98,131.01,130.86,130.9,5350.0,119.7221,119.7495,119.6124,119.6489,5350.0
2017-04-06 14:15:00,130.9,130.9,130.79,130.85,10871.0,119.6489,119.6489,119.5484,119.6032,10871.0
2017-04-06 14:20:00,130.84,130.85,130.79,130.79,6500.0,119.5941,119.6032,119.5484,119.5484,6500.0
2017-04-06 14:25:00,130.79,130.85,130.78,130.81,5566.0,119.5484,119.6032,119.5393,119.5667,5566.0
2017-04-06 14:30:00,130.8,130.86,130.8,130.85,16583.0,119.5575,119.6124,119.5575,119.6032,16583.0
2017-04-06 14:35:00,130.89,130.93,130.84,130.92,25793.0,119.6398,119.6764,119.5941,119.6672,25793.0
2017-04-06 14:40:00,130.95,130.97,130.93,130.94,1207.0,119.6946,119.7129,119.6764,119.6855,1207.0
2017-04-06 14:45:00,131.0,131.01,130.79,130.79,7309.0,119.7403,119.7495,119.5484,119.5484,7309.0
2017-04-06 14:50:00,130.82,130.85,130.76,130.8,2922.0,119.5758,119.6032,119.521,119.5575,2922.0
2017-04-06 14:55:00,130.8,130.8,130.7,130.73,3868.0,119.5575,119.5575,119.4661,119.4935,3868.0
2017-04-06 15:00:00,130.75,130.83,130.72,130.79,13329.0,119.5118,119.585,119.4844,119.5484,13329.0
2017-04-06 15:05:00,130.79,130.84,130.71,130.8,9208.0,119.5484,119.5941,119.4753,119.5575,9208.0
2017-04-06 15:10:00,130.78,130.85,130.78,130.85,3810.0,119.5393,119.6032,119.5393,119.6032,3810.0
2017-04-06 15:15:00,130.83,130.85,130.82,130.82,6081.0,119.585,119.6032,119.5758,119.5758,6081.0
2017-04-06 15:20:00,130.81,130.85,130.79,130.85,3072.0,119.5667,119.6032,119.5484,119.6032,3072.0
2017-04-06 15:25:00,130.84,130.86,130.82,130.82,12156.0,119.5941,119.6124,119.5758,119.5758,12156.0
2017-04-06 15:30:00,130.82,130.83,130.71,130.74,5364.0,119.5758,119.585,119.4753,119.5027,5364.0
2017-04-06 15:35:00,130.76,130.85,130.76,130.85,18715.0,119.521,119.6032,119.521,119.6032,18715.0
2017-04-06 15:40:00,130.85,131.02,130.84,131.02,40180.0,119.6032,119.7586,119.5941,119.7586,40180.0
2017-04-06 15:45:00,130.98,130.98,130.91,130.94,17447.0,119.7221,119.7221,119.6581,119.6855,17447.0
2017-04-06 15:50:00,130.94,130.97,130.85,130.86,19238.0,119.6855,119.7129,119.6032,119.6124,19238.0
2017-04-06 15:55:00,130.85,130.88,130.74,130.84,56043.0,119.6032,119.6307,119.5027,119.5941,56043.0
2017-04-07 09:30:00,130.89,131.09,130.82,130.82,9746.0,119.6398,119.8226,119.5758,119.5758,9746.0
2017-04-07 09:35:00,130.76,131.24,130.76,131.24,1000.0,119.521,119.9597,119.521,119.9597,1000.0
2017-04-07 09:40:00,131.19,131.29,131.02,131.05,3200.0,119.914,120.0054,119.7586,119.786,3200.0
2017-04-07 09:45:00,131.09,131.12,130.97,131.0,8505.0,119.8226,119.85,119.7129,119.7403,8505.0
2017-04-07 09:50:00,131.0,131.03,130.64,130.7,7512.0,119.7403,119.7678,119.4113,119.4661,7512.0
2017-04-07 09:55:00,130.79,130.8,130.53,130.56,5300.0,119.5484,119.5575,119.3107,119.3382,5300.0
2017-04-07 10:00:00,130.58,130.84,130.53,130.78,6000.0,119.3564,119.5941,119.3107,119.5393,6000.0
2017-04-07 10:05:00,130.77,130.87,130.73,130.82,2900.0,119.5301,119.6215,119.4935,119.5758,2900.0
2017-04-07 10:10:00,130.81,130.93,130.78,130.81,23846.0,119.5667,119.6764,119.5393,119.5667,23846.0
2017-04-07 10:15:00,130.82,130.95,130.82,130.94,4450.0,119.5758,119.6946,119.5758,119.6855,4450.0
2017-04-07 10:20:00,130.91,131.04,130.91,130.99,3328.0,119.6581,119.7769,119.6581,119.7312,3328.0
2017-04-07 10:25:00,131.01,131.07,130.96,131.07,3213.0,119.7495,119.8043,119.7038,119.8043,3213.0
2017-04-07 10:30:00,131.04,131.08,130.98,131.02,4346.0,119.7769,119.8135,119.7221,119.7586,4346.0
2017-04-07 10:35:00,131.03,131.24,131.0,131.21,7900.0,119.7678,119.9597,119.7403,119.9323,7900.0
2017-04-07 10:40:00,131.19,131.33,131.17,131.3,32000.0,119.914,120.042,119.8957,120.0146,32000.0
2017-04-07 10:45:00,131.28,131.3,131.16,131.2,23089.0,119.9963,120.0146,119.8866,119.9232,23089.0
2017-04-07 10:50:00,131.24,131.29,131.19,131.27,21001.0,119.9597,120.0054,119.914,119.9871,21001.0
2017-04-07 10:55:00,131.27,131.28,131.04,131.04,2100.0,119.9871,119.9963,119.7769,119.7769,2100.0
2017-04-07 11:00:00,131.04,131.17,131.02,131.02,5017.0,119.7769,119.8957,119.7586,119.7586,5017.0
2017-04-07 11:05:00,131.02,131.02,130.86,130.88,4127.0,119.7586,119.7586,119.6124,119.6307,4127.0
2017-04-07 11:10:00,130.84,130.9,130.83,130.89,2004.0,119.5941,119.6489,119.585,119.6398,2004.0
2017-04-07 11:15:00,130.87,131.02,130.87,130.99,4950.0,119.6215,119.7586,119.6215,119.7312,4950.0
2017-04-07 11:20:00,130.96,131.02,130.96,131.01,4120.0,119.7038,119.7586,119.7038,119.7495,4120.0
2017-04-07 11:25:00,131.03,131.14,131.02,131.12,3548.0,119.7678,119.8683,119.7586,119.85,3548.0
2017-04-07 11:30:00,131.12,131.12,130.99,131.05,5158.0,119.85,119.85,119.7312,119.786,5158.0
2017-04-07 11:35:00,131.07,131.08,130.93,130.94,4500.0,119.8043,119.8135,119.6764,119.6855,4500.0
2017-04-07 11:40:00,130.95,131.04,130.84,131.04,14372.0,119.6946,119.7769,119.5941,119.7769,14372.0
2017-04-07 11:45:00,131.04,131.07,131.0,131.03,2378.0,119.7769,119.8043,119.7403,119.7678,2378.0
2017-04-07 11:50:00,131.02,131.1,130.97,131.08,4217.0,119.7586,119.8317,119.7129,119.8135,4217.0
2017-04-07 11:55:00,131.1,131.13,131.08,131.09,29899.0,119.8317,119.8592,119.8135,119.8226,29899.0
2017-04-07 12:00:00,131.09,131.19,131.09,131.18,4654.0,119.8226,119.914,119.8226,119.9049,4654.0
2017-04-07 12:05:00,131.18,131.21,131.15,131.21,5797.0,119.9049,119.9323,119.8774,119.9323,5797.0
2017-04-07 12:10:00,131.19,131.2,131.11,131.11,4200.0,119.914,119.9232,119.8409,119.8409,4200.0
2017-04-07 12:15:00,131.17,131.17,131.04,131.1,2300.0,119.8957,119.8957,119.7769,119.8317,2300.0
2017-04-07 12:20:00,131.09,131.09,131.03,131.03,1178.0,119.8226,119.8226,119.7678,119.7678,1178.0
2017-04-07 12:25:00,131.07,131.07,130.94,130.98,1400.0,119.8043,119.8043,119.6855,119.7221,1400.0
2017-04-07 12:30:00,130.94,130.99,130.92,130.97,3211.0,119.6855,119.7312,119.6672,119.7129,3211.0
2017-04-07 12:35:00,130.92,130.95,130.9,130.94,400.0,119.6672,119.6946,119.6489,119.6855,400.0
2017-04-07 12:40:00,130.95,130.97,130.92,130.92,2430.0,119.6946,119.7129,119.6672,119.6672,2430.0
2017-04-07 12:45:00,130.96,130.98,130.93,130.96,3763.0,119.7038,119.7221,119.6764,119.7038,3763.0
2017-04-07 12:50:00,130.96,131.05,130.96,131.03,4480.0,119.7038,119.786,119.7038,119.7678,4480.0
2017-04-07 12:55:00,131.01,131.07,131.01,131.07,3441.0,119.7495,119.8043,119.7495,119.8043,3441.0
2017-04-07 13:00:00,131.05,131.07,131.0,131.06,3077.0,119.786,119.8043,119.7403,119.7952,3077.0
2017-04-07 13:05:00,131.06,131.06,131.01,131.02,4505.0,119.7952,119.7952,119.7495,119.7586,4505.0
2017-04-07 13:10:00,131.03,131.09,131.03,131.07,4684.0,119.7678,119.8226,119.7678,119.8043,4684.0
2017-04-07 13:15:00,131.08,131.12,131.05,131.08,10027.0,119.8135,119.85,119.786,119.8135,10027.0
2017-04-07 13:20:00,131.09,131.12,131.07,131.1,18111.0,119.8226,119.85,119.8043,119.8317,18111.0
2017-04-07 13:25:00,131.09,131.28,131.07,131.27,6162.0,119.8226,119.9963,119.8043,119.9871,6162.0
2017-04-07 13:30:00,131.24,131.27,131.18,131.24,19547.0,119.9597,119.9871,119.9049,119.9597,19547.0
2017-04-07 13:35:00,131.22,131.23,131.19,131.2,5198.0,119.9414,119.9506,119.914,119.9232,5198.0
2017-04-07 13:40:00,131.22,131.22,131.17,131.22,4094.0,119.9414,119.9414,119.8957,119.9414,4094.0
2017-04-07 13:45:00,131.21,131.24,131.16,131.18,3009.0,119.9323,119.9597,119.8866,119.9049,3009.0
2017-04-07 13:50:00,131.2,131.23,131.19,131.22,3097.0,119.9232,119.9506,119.914,119.9414,3097.0
2017-04-07 13:55:00,131.22,131.24,131.18,131.21,63803.0,119.9414,119.9597,119.9049,119.9323,63803.0
2017-04-07 14:00:00,131.21,131.32,131.16,131.22,35745.0,119.9323,120.0328,119.8866,119.9414,35745.0
2017-04-07 14:05:00,131.21,131.22,131.14,131.14,2303.0,119.9323,119.9414,119.8683,119.8683,2303.0
2017-04-07 14:10:00,131.16,131.17,131.12,131.12,4299.0,119.8866,119.8957,119.85,119.85,4299.0
2017-04-07 14:15:00,131.13,131.14,131.08,131.14,2746.0,119.8592,119.8683,119.8135,119.8683,2746.0
2017-04-07 14:20:00,131.16,131.16,131.12,131.15,2100.0,119.8866,119.8866,119.85,119.8774,2100.0
2017-04-07 14:25:00,131.14,131.17,131.08,131.12,5981.0,119.8683,119.8957,119.8135,119.85,5981.0
2017-04-07 14:30:00,131.11,131.2,131.11,131.17,3762.0,119.8409,119.9232,119.8409,119.8957,3762.0
2017-04-07 14:35:00,131.18,131.2,131.12,131.16,4751.0,119.9049,119.9232,119.85,119.8866,4751.0
2017-04-07 14:40:00,131.14,131.18,131.08,131.11,3907.0,119.8683,119.9049,119.8135,119.8409,3907.0
2017-04-07 14:45:00,131.13,131.21,131.08,131.16,7753.0,119.8592,119.9323,119.8135,119.8866,7753.0
2017-04-07 14:50:00,131.09,131.14,131.01,131.07,5002.0,119.8226,119.8683,119.7495,119.8043,5002.0
2017-04-07 14:55:00,131.08,131.11,131.04,131.09,3280.0,119.8135,119.8409,119.7769,119.8226,3280.0
2017-04-07 15:00:00,131.09,131.12,131.07,131.08,3400.0,119.8226,119.85,119.8043,119.8135,3400.0
2017-04-07 15:05:00,131.1,131.11,131.04,131.04,7161.0,119.8317,119.8409,119.7769,119.7769,7161.0
2017-04-07 15:10:00,131.06,131.18,131.06,131.16,6004.0,119.7952,119.9049,119.7952,119.8866,6004.0
2017-04-07 15:15:00,131.17,131.19,131.12,131.19,5006.0,119.8957,119.914,119.85,119.914,5006.0
2017-04-07 15:20:00,131.2,131.2,131.12,131.12,10119.0,119.9232,119.9232,119.85,119.85,10119.0
2017-04-07 15:25:00,131.11,131.14,131.03,131.08,5738.0,119.8409,119.8683,119.7678,119.8135,5738.0
2017-04-07 15:30:00,131.07,131.09,130.89,130.91,7504.0,119.8043,119.8226,119.6398,119.6581,7504.0
2017-04-07 15:35:00,130.94,130.95,130.88,130.95,11054.0,119.6855,119.6946,119.6307,119.6946,11054.0
2017-04-07 15:40:00,130.95,130.98,130.92,130.94,9013.0,119.6946,119.7221,119.6672,119.6855,9013.0
2017-04-07 15:45:00,130.94,130.95,130.88,130.91,14025.0,119.6855,119.6946,119.6307,119.6581,14025.0
2017-04-07 15:50:00,130.91,130.95,130.89,130.92,19203.0,119.6581,119.6946,119.6398,119.6672,19203.0
2017-04-07 15:55:00,130.92,130.95,130.84,130.84,43766.0,119.6672,119.6946,119.5941,119.5941,43766.0
2017-04-10 09:30:00,130.67,131.33,130.55,131.1,29513.0,119.4387,120.042,119.329,119.8317,29513.0
2017-04-10 09:35:00,131.12,131.17,130.86,131.12,3233.0,119.85,119.8957,119.6124,119.85,3233.0
2017-04-10 09:40:00,131.12,131.25,131.05,131.19,3600.0,119.85,119.9689,119.786,119.914,3600.0
2017-04-10 09:45:00,131.08,131.22,131.0,131.0,4685.0,119.8135,119.9414,119.7403,119.7403,4685.0
2017-04-10 09:50:00,130.96,130.99,130.84,130.96,4700.0,119.7038,119.7312,119.5941,119.7038,4700.0
2017-04-10 09:55:00,130.91,130.94,130.79,130.93,6098.0,119.6581,119.6855,119.5484,119.6764,6098.0
2017-04-10 10:00:00,130.95,130.98,130.83,130.89,4385.0,119.6946,119.7221,119.585,119.6398,4385.0
2017-04-10 10:05:00,130.98,131.07,130.94,131.07,3221.0,119.7221,119.8043,119.6855,119.8043,3221.0
2017-04-10 10:10:00,131.03,131.06,130.93,131.04,2957.0,119.7678,119.7952,119.6764,119.7769,2957.0
2017-04-10 10:15:00,131.0,131.01,130.91,130.91,5799.0,119.7403,119.7495,119.6581,119.6581,5799.0
2017-04-10 10:20:00,130.89,130.98,130.87,130.95,5713.0,119.6398,119.7221,119.6215,119.6946,5713.0
2017-04-10 10:25:00,130.96,130.96,130.87,130.92,2700.0,119.7038,119.7038,119.6215,119.6672,2700.0
2017-04-10 10:30:00,130.95,131.09,130.92,130.99,5662.0,119.6946,119.8226,119.6672,119.7312,5662.0
2017-04-10 10:35:00,130.99,131.05,130.87,130.88,4346.0,119.7312,119.786,119.6215,119.6307,4346.0
2017-04-10 10:40:00,130.86,131.01,130.86,130.92,10961.0,119.6124,119.7495,119.6124,119.6672,10961.0
2017-04-10 10:45:00,130.93,131.06,130.86,130.86,7288.0,119.6764,119.7952,119.6124,119.6124,7288.0
2017-04-10 10:50:00,130.88,131.02,130.87,130.97,4007.0,119.6307,119.7586,119.6215,119.7129,4007.0
2017-04-10 10:55:00,130.96,131.01,130.9,130.93,3990.0,119.7038,119.7495,119.6489,119.6764,3990.0
2017-04-10 11:00:00,130.91,131.15,130.91,131.15,13225.0,119.6581,119.8774,119.6581,119.8774,13225.0
2017-04-10 11:05:00,131.12,131.15,131.07,131.15,4401.0,119.85,119.8774,119.8043,119.8774,4401.0
2017-04-10 11:10:00,131.2,131.22,131.11,131.16,8559.0,119.9232,119.9414,119.8409,119.8866,8559.0
2017-04-10 11:15:00,131.19,131.2,131.07,131.12,4209.0,119.914,119.9232,119.8043,119.85,4209.0
2017-04-10 11:20:00,131.07,131.07,130.98,131.01,2400.0,119.8043,119.8043,119.7221,119.7495,2400.0
2017-04-10 11:25:00,131.02,131.03,130.97,130.98,3823.0,119.7586,119.7678,119.7129,119.7221,3823.0
2017-04-10 11:30:00,130.98,130.99,130.82,130.84,6209.0,119.7221,119.7312,119.5758,119.5941,6209.0
2017-04-10 11:35:00,130.85,130.89,130.79,130.86,8619.0,119.6032,119.6398,119.5484,119.6124,8619.0
2017-04-10 11:40:00,130.88,130.88,130.72,130.78,5686.0,119.6307,119.6307,119.4844,119.5393,5686.0
2017-04-10 11:45:00,130.8,130.83,130.72,130.81,8067.0,119.5575,119.585,119.4844,119.5667,8067.0
2017-04-10 11:50:00,130.81,130.88,130.81,130.85,3100.0,119.5667,119.6307,119.5667,119.6032,3100.0
2017-04-10 11:55:00,130.84,130.84,130.77,130.83,2506.0,119.5941,119.5941,119.5301,119.585,2506.0
2017-04-10 12:00:00,130.85,130.87,130.79,130.79,3001.0,119.6032,119.6215,119.5484,119.5484,3001.0
2017-04-10 12:05:00,130.79,130.81,130.69,130.73,2013.0,119.5484,119.5667,119.457,119.4935,2013.0
2017-04-10 12:10:00,130.74,130.74,130.55,130.57,4752.0,119.5027,119.5027,119.329,119.3473,4752.0
2017-04-10 12:15:00,130.6,130.66,130.59,130.62,2542.0,119.3747,119.4296,119.3656,119.393,2542.0
2017-04-10 12:20:00,130.6,130.66,130.56,130.57,3315.0,119.3747,119.4296,119.3382,119.3473,3315.0
2017-04-10 12:25:00,130.6,130.69,130.6,130.69,600.0,119.3747,119.457,119.3747,119.457,600.0
2017-04-10 12:30:00,130.68,130.73,130.6,130.73,2944.0,119.4478,119.4935,119.3747,119.4935,2944.0
2017-04-10 12:35:00,130.73,130.75,130.67,130.71,2400.0,119.4935,119.5118,119.4387,119.4753,2400.0
2017-04-10 12:40:00,130.71,130.77,130.7,130.75,1622.0,119.4753,119.5301,119.4661,119.5118,1622.0
2017-04-10 12:45:00,130.71,130.82,130.71,130.79,2800.0,119.4753,119.5758,119.4753,119.5484,2800.0
2017-04-10 12:50:00,130.88,130.95,130.88,130.9,5011.0,119.6307,119.6946,119.6307,119.6489,5011.0
2017-04-10 12:55:00,130.89,130.89,130.84,130.85,2000.0,119.6398,119.6398,119.5941,119.6032,2000.0
2017-04-10 13:00:00,130.87,130.9,130.86,130.88,782.0,119.6215,119.6489,119.6124,119.6307,782.0
2017-04-10 13:05:00,130.89,130.95,130.88,130.9,903.0,119.6398,119.6946,119.6307,119.6489,903.0
2017-04-10 13:10:00,130.89,130.97,130.89,130.96,1840.0,119.6398,119.7129,119.6398,119.7038,1840.0
2017-04-10 13:15:00,130.94,130.96,130.94,130.96,700.0,119.6855,119.7038,119.6855,119.7038,700.0
2017-04-10 13:20:00,130.94,131.02,130.94,131.02,2531.0,119.6855,119.7586,119.6855,119.7586,2531.0
2017-04-10 13:25:00,131.01,131.01,130.96,130.98,3329.0,119.7495,119.7495,119.7038,119.7221,3329.0
2017-04-10 13:30:00,130.99,131.01,130.97,131.01,1585.0,119.7312,119.7495,119.7129,119.7495,1585.0
2017-04-10 13:35:00,131.01,131.11,131.01,131.04,5654.0,119.7495,119.8409,119.7495,119.7769,5654.0
2017-04-10 13:40:00,131.03,131.06,130.97,130.98,10700.0,119.7678,119.7952,119.7129,119.7221,10700.0
2017-04-10 13:45:00,131.0,131.05,131.0,131.05,2149.0,119.7403,119.786,119.7403,119.786,2149.0
2017-04-10 13:50:00,131.03,131.04,131.02,131.04,2900.0,119.7678,119.7769,119.7586,119.7769,2900.0
2017-04-10 13:55:00,131.06,131.1,131.06,131.1,1800.0,119.7952,119.8317,119.7952,119.8317,1800.0
2017-04-10 14:00:00,131.15,131.15,131.03,131.03,4176.0,119.8774,119.8774,119.7678,119.7678,4176.0
2017-04-10 14:05:00,131.02,131.05,131.0,131.05,1700.0,119.7586,119.786,119.7403,119.786,1700.0
2017-04-10 14:10:00,131.03,131.11,131.01,131.11,2101.0,119.7678,119.8409,119.7495,119.8409,2101.0
2017-04-10 14:15:00,131.11,131.13,131.06,131.07,4895.0,119.8409,119.8592,119.7952,119.8043,4895.0
2017-04-10 14:20:00,131.08,131.14,131.08,131.13,3232.0,119.8135,119.8683,119.8135,119.8592,3232.0
2017-04-10 14:25:00,131.13,131.13,130.96,130.98,3061.0,119.8592,119.8592,119.7038,119.7221,3061.0
2017-04-10 14:30:00,130.96,131.0,130.92,130.95,9135.0,119.7038,119.7403,119.6672,119.6946,9135.0
2017-04-10 14:35:00,130.97,130.97,130.88,130.89,4200.0,119.7129,119.7129,119.6307,119.6398,4200.0
2017-04-10 14:40:00,130.87,130.96,130.86,130.96,4966.0,119.6215,119.7038,119.6124,119.7038,4966.0
2017-04-10 14:45:00,130.96,131.06,130.95,131.03,5402.0,119.7038,119.7952,119.6946,119.7678,5402.0
2017-04-10 14:50:00,131.03,131.09,131.02,131.09,9023.0,119.7678,119.8226,119.7586,119.8226,9023.0
2017-04-10 14:55:00,131.06,131.07,130.96,130.98,4223.0,119.7952,119.8043,119.7038,119.7221,4223.0
2017-04-10 15:00:00,130.97,131.03,130.97,131.02,6928.0,119.7129,119.7678,119.7129,119.7586,6928.0
2017-04-10 15:05:00,131.04,131.12,131.03,131.06,3515.0,119.7769,119.85,119.7678,119.7952,3515.0
2017-04-10 15:10:00,131.07,131.08,131.01,131.01,17706.0,119.8043,119.8135,119.7495,119.7495,17706.0
2017-04-10 15:15:00,131.02,131.02,130.97,130.99,9168.0,119.7586,119.7586,119.7129,119.7312,9168.0
2017-04-10 15:20:00,130.96,130.96,130.77,130.85,11943.0,119.7038,119.7038,119.5301,119.6032,11943.0
2017-04-10 15:25:00,130.85,130.94,130.82,130.91,6637.0,119.6032,119.6855,119.5758,119.6581,6637.0
2017-04-10 15:30:00,130.92,130.92,130.83,130.84,13280.0,119.6672,119.6672,119.585,119.5941,13280.0
2017-04-10 15:35:00,130.84,130.84,130.79,130.83,18679.0,119.5941,119.5941,119.5484,119.585,18679.0
2017-04-10 15:40:00,130.81,130.81,130.71,130.79,17719.0,119.5667,119.5667,119.4753,119.5484,17719.0
2017-04-10 15:45:00,130.8,130.8,130.68,130.69,17911.0,119.5575,119.5575,119.4478,119.457,17911.0
2017-04-10 15:50:00,130.64,130.69,130.57,130.58,35268.0,119.4113,119.457,119.3473,119.3564,35268.0
2017-04-10 15:55:00,130.57,130.78,130.57,130.73,56360.0,119.3473,119.5393,119.3473,119.4935,56360.0
2017-04-11 09:30:00,130.45,130.82,130.45,130.78,7467.0,119.2376,119.5758,119.2376,119.5393,7467.0
2017-04-11 09:35:00,130.93,131.18,130.58,130.77,5570.0,119.6764,119.9049,119.3564,119.5301,5570.0
2017-04-11 09:40:00,130.59,130.8,130.44,130.44,8303.0,119.3656,119.5575,119.2285,119.2285,8303.0
2017-04-11 09:45:00,130.43,130.69,130.42,130.46,5291.0,119.2193,119.457,119.2102,119.2468,5291.0
2017-04-11 09:50:00,130.45,130.64,130.18,130.56,4403.0,119.2376,119.4113,118.9908,119.3382,4403.0
2017-04-11 09:55:00,130.53,130.61,130.25,130.36,2900.0,119.3107,119.3839,119.0548,119.1554,2900.0
2017-04-11 10:00:00,130.41,130.41,130.21,130.27,3052.0,119.2011,119.2011,119.0182,119.0731,3052.0
2017-04-11 10:05:00,130.37,130.37,130.12,130.13,2330.0,119.1645,119.1645,118.936,118.9451,2330.0
2017-04-11 10:10:00,130.14,130.28,129.94,130.0,19967.0,118.9543,119.0822,118.7715,118.8263,19967.0
2017-04-11 10:15:00,130.0,130.2,129.99,130.17,12605.0,118.8263,119.0091,118.8172,118.9817,12605.0
2017-04-11 10:20:00,130.16,130.27,130.1,130.27,3245.0,118.9725,119.0731,118.9177,119.0731,3245.0
2017-04-11 10:25:00,130.27,130.42,130.2,130.36,4542.0,119.0731,119.2102,119.0091,119.1554,4542.0
2017-04-11 10:30:00,130.32,130.32,130.06,130.13,9327.0,119.1188,119.1188,118.8811,118.9451,9327.0
2017-04-11 10:35:00,130.1,130.23,130.1,130.23,5703.0,118.9177,119.0365,118.9177,119.0365,5703.0
2017-04-11 10:40:00,130.26,130.26,130.05,130.2,13771.0,119.0639,119.0639,118.872,119.0091,13771.0
2017-04-11 10:45:00,130.19,130.26,130.16,130.21,3352.0,119.0,119.0639,118.9725,119.0182,3352.0
2017-04-11 10:50:00,130.18,130.25,130.03,130.13,8831.0,118.9908,119.0548,118.8537,118.9451,8831.0
2017-04-11 10:55:00,130.16,130.24,130.04,130.24,9331.0,118.9725,119.0457,118.8629,119.0457,9331.0
2017-04-11 11:00:00,130.19,130.22,130.15,130.16,4247.0,119.0,119.0274,118.9634,118.9725,4247.0
2017-04-11 11:05:00,130.17,130.23,130.17,130.17,3543.0,118.9817,119.0365,118.9817,118.9817,3543.0
2017-04-11 11:10:00,130.18,130.27,130.16,130.24,5285.0,118.9908,119.0731,118.9725,119.0457,5285.0
2017-04-11 11:15:00,130.21,130.24,130.16,130.18,4555.0,119.0182,119.0457,118.9725,118.9908,4555.0
2017-04-11 11:20:00,130.17,130.21,130.12,130.18,4513.0,118.9817,119.0182,118.936,118.9908,4513.0
2017-04-11 11:25:00,130.14,130.16,130.04,130.04,7179.0,118.9543,118.9725,118.8629,118.8629,7179.0
2017-04-11 11:30:00,130.04,130.16,130.0,130.06,5315.0,118.8629,118.9725,118.8263,118.8811,5315.0
2017-04-11 11:35:00,130.11,130.22,130.07,130.16,3905.0,118.9268,119.0274,118.8903,118.9725,3905.0
2017-04-11 11:40:00,130.19,130.22,130.12,130.19,3233.0,119.0,119.0274,118.936,119.0,3233.0
2017-04-11 11:45:00,130.16,130.24,130.14,130.19,4105.0,118.9725,119.0457,118.9543,119.0,4105.0
2017-04-11 11:50:00,130.19,130.29,130.16,130.25,3034.0,119.0,119.0914,118.9725,119.0548,3034.0
2017-04-11 11:55:00,130.25,130.31,130.24,130.31,4107.0,119.0548,119.1096,119.0457,119.1096,4107.0
2017-04-11 12:00:00,130.32,130.4,130.31,130.4,2816.0,119.1188,119.1919,119.1096,119.1919,2816.0
2017-04-11 12:05:00,130.4,130.41,130.38,130.41,700.0,119.1919,119.2011,119.1736,119.2011,700.0
2017-04-11 12:10:00,130.45,130.51,130.43,130.51,1863.0,119.2376,119.2925,119.2193,119.2925,1863.0
2017-04-11 12:15:00,130.52,130.58,130.52,130.56,1685.0,119.3016,119.3564,119.3016,119.3382,1685.0
2017-04-11 12:20:00,130.62,130.65,130.6,130.61,2300.0,119.393,119.4204,119.3747,119.3839,2300.0
2017-04-11 12:25:00,130.58,130.65,130.58,130.65,1315.0,119.3564,119.4204,119.3564,119.4204,1315.0
2017-04-11 12:30:00,130.66,130.66,130.61,130.64,2249.0,119.4296,119.4296,119.3839,119.4113,2249.0
2017-04-11 12:35:00,130.67,130.68,130.62,130.64,2091.0,119.4387,119.4478,119.393,119.4113,2091.0
2017-04-11 12:40:00,130.64,130.66,130.63,130.63,3780.0,119.4113,119.4296,119.4021,119.4021,3780.0
2017-04-11 12:45:00,130.64,130.64,130.56,130.61,2600.0,119.4113,119.4113,119.3382,119.3839,2600.0
2017-04-11 12:50:00,130.6,130.6,130.53,130.57,3714.0,119.3747,119.3747,119.3107,119.3473,3714.0
2017-04-11 12:55:00,130.57,130.59,130.55,130.55,2700.0,119.3473,119.3656,119.329,119.329,2700.0
2017-04-11 13:00:00,130.55,130.68,130.53,130.65,5016.0,119.329,119.4478,119.3107,119.4204,5016.0
2017-04-11 13:05:00,130.67,130.73,130.65,130.69,1710.0,119.4387,119.4935,119.4204,119.457,1710.0
2017-04-11 13:10:00,130.67,130.67,130.62,130.62,1819.0,119.4387,119.4387,119.393,119.393,1819.0
2017-04-11 13:15:00,130.62,130.64,130.59,130.62,2200.0,119.393,119.4113,119.3656,119.393,2200.0
2017-04-11 13:20:00,130.6,130.63,130.59,130.59,4881.0,119.3747,119.4021,119.3656,119.3656,4881.0
2017-04-11 13:25:00,130.58,130.65,130.58,130.62,6595.0,119.3564,119.4204,119.3564,119.393,6595.0
2017-04-11 13:30:00,130.61,130.66,130.59,130.66,2882.0,119.3839,119.4296,119.3656,119.4296,2882.0
2017-04-11 13:35:00,130.67,130.75,130.67,130.75,1349.0,119.4387,119.5118,119.4387,119.5118,1349.0
2017-04-11 13:40:00,130.77,130.77,130.67,130.68,3839.0,119.5301,119.5301,119.4387,119.4478,3839.0
2017-04-11 13:45:00,130.72,130.73,130.65,130.65,1894.0,119.4844,119.4935,119.4204,119.4204,1894.0
2017-04-11 13:50:00,130.65,130.66,130.56,130.6,3179.0,119.4204,119.4296,119.3382,119.3747,3179.0
2017-04-11 13:55:00,130.58,130.64,130.56,130.64,3600.0,119.3564,119.4113,119.3382,119.4113,3600.0
2017-04-11 14:00:00,130.66,130.68,130.6,130.61,5353.0,119.4296,119.4478,119.3747,119.3839,5353.0
2017-04-11 14:05:00,130.63,130.65,130.54,130.54,9749.0,119.4021,119.4204,119.3199,119.3199,9749.0
2017-04-11 14:10:00,130.58,130.58,130.42,130.48,7911.0,119.3564,119.3564,119.2102,119.265,7911.0
2017-04-11 14:15:00,130.54,130.6,130.46,130.54,9445.0,119.3199,119.3747,119.2468,119.3199,9445.0
2017-04-11 14:20:00,130.53,130.59,130.48,130.51,4241.0,119.3107,119.3656,119.265,119.2925,4241.0
2017-04-11 14:25:00,130.53,130.57,130.49,130.57,3600.0,119.3107,119.3473,119.2742,119.3473,3600.0
2017-04-11 14:30:00,130.54,130.57,130.46,130.54,7887.0,119.3199,119.3473,119.2468,119.3199,7887.0
2017-04-11 14:35:00,130.56,130.57,130.52,130.55,6317.0,119.3382,119.3473,119.3016,119.329,6317.0
2017-04-11 14:40:00,130.54,130.58,130.44,130.44,3346.0,119.3199,119.3564,119.2285,119.2285,3346.0
2017-04-11 14:45:00,130.45,130.51,130.45,130.5,3900.0,119.2376,119.2925,119.2376,119.2833,3900.0
2017-04-11 14:50:00,130.51,130.6,130.5,130.6,3645.0,119.2925,119.3747,119.2833,119.3747,3645.0
2017-04-11 14:55:00,130.65,130.65,130.58,130.58,3000.0,119.4204,119.4204,119.3564,119.3564,3000.0
2017-04-11 15:00:00,130.57,130.57,130.47,130.48,4541.0,119.3473,119.3473,119.2559,119.265,4541.0
2017-04-11 15:05:00,130.46,130.46,130.33,130.42,6236.0,119.2468,119.2468,119.1279,119.2102,6236.0
2017-04-11 15:10:00,130.41,130.43,130.23,130.24,4397.0,119.2011,119.2193,119.0365,119.0457,4397.0
2017-04-11 15:15:00,130.24,130.26,130.19,130.22,10100.0,119.0457,119.0639,119.0,119.0274,10100.0
2017-04-11 15:20:00,130.23,130.29,130.22,130.27,6751.0,119.0365,119.0914,119.0274,119.0731,6751.0
2017-04-11 15:25:00,130.29,130.34,130.27,130.32,6062.0,119.0914,119.1371,119.0731,119.1188,6062.0
2017-04-11 15:30:00,130.3,130.34,130.26,130.32,19656.0,119.1005,119.1371,119.0639,119.1188,19656.0
2017-04-11 15:35:00,130.33,130.33,130.27,130.29,19698.0,119.1279,119.1279,119.0731,119.0914,19698.0
2017-04-11 15:40:00,130.3,130.3,130.18,130.21,22777.0,119.1005,119.1005,118.9908,119.0182,22777.0
2017-04-11 15:45:00,130.2,130.31,130.18,130.31,22224.0,119.0091,119.1096,118.9908,119.1096,22224.0
2017-04-11 15:50:00,130.31,130.46,130.31,130.43,20219.0,119.1096,119.2468,119.1096,119.2193,20219.0
2017-04-11 15:55:00,130.43,130.59,130.42,130.56,53182.0,119.2193,119.3656,119.2102,119.3382,53182.0
2017-04-12 09:30:00,130.43,130.75,130.17,130.73,25439.0,119.2193,119.5118,118.9817,119.4935,25439.0
2017-04-12 09:35:00,130.78,130.85,130.58,130.68,2000.0,119.5393,119.6032,119.3564,119.4478,2000.0
2017-04-12 09:40:00,130.69,130.79,130.58,130.62,2600.0,119.457,119.5484,119.3564,119.393,2600.0
2017-04-12 09:45:00,130.56,130.68,130.55,130.58,3225.0,119.3382,119.4478,119.329,119.3564,3225.0
2017-04-12 09:50:00,130.56,130.65,130.46,130.57,3701.0,119.3382,119.4204,119.2468,119.3473,3701.0
2017-04-12 09:55:00,130.71,130.71,130.55,130.59,5635.0,119.4753,119.4753,119.329,119.3656,5635.0
2017-04-12 10:00:00,130.61,130.66,130.51,130.51,3800.0,119.3839,119.4296,119.2925,119.2925,3800.0
2017-04-12 10:05:00,130.55,130.55,130.45,130.45,7350.0,119.329,119.329,119.2376,119.2376,7350.0
2017-04-12 10:10:00,130.35,130.4,130.18,130.24,9720.0,119.1462,119.1919,118.9908,119.0457,9720.0
2017-04-12 10:15:00,130.25,130.4,130.21,130.31,10246.0,119.0548,119.1919,119.0182,119.1096,10246.0
2017-04-12 10:20:00,130.33,130.33,130.2,130.2,2650.0,119.1279,119.1279,119.0091,119.0091,2650.0
2017-04-12 10:25:00,130.15,130.16,130.03,130.05,8028.0,118.9634,118.9725,118.8537,118.872,8028.0
2017-04-12 10:30:00,130.06,130.07,129.92,129.93,10177.0,118.8811,118.8903,118.7532,118.7623,10177.0
2017-04-12 10:35:00,129.93,130.09,129.93,130.03,4394.0,118.7623,118.9086,118.7623,118.8537,4394.0
2017-04-12 10:40:00,130.07,130.17,130.02,130.07,6251.0,118.8903,118.9817,118.8446,118.8903,6251.0
2017-04-12 10:45:00,130.06,130.08,130.02,130.08,4745.0,118.8811,118.8994,118.8446,118.8994,4745.0
2017-04-12 10:50:00,130.07,130.07,129.82,129.89,21079.0,118.8903,118.8903,118.6618,118.7257,21079.0
2017-04-12 10:55:00,129.85,130.08,129.83,130.06,21334.0,118.6892,118.8994,118.6709,118.8811,21334.0
2017-04-12 11:00:00,130.04,130.15,130.04,130.08,8749.0,118.8629,118.9634,118.8629,118.8994,8749.0
2017-04-12 11:05:00,130.08,130.14,130.08,130.11,7539.0,118.8994,118.9543,118.8994,118.9268,7539.0
2017-04-12 11:10:00,130.08,130.11,130.06,130.1,5073.0,118.8994,118.9268,118.8811,118.9177,5073.0
2017-04-12 11:15:00,130.09,130.27,130.07,130.27,13425.0,118.9086,119.0731,118.8903,119.0731,13425.0
2017-04-12 11:20:00,130.21,130.3,130.13,130.28,11604.0,119.0182,119.1005,118.9451,119.0822,11604.0
2017-04-12 11:25:00,130.3,130.33,130.25,130.25,8950.0,119.1005,119.1279,119.0548,119.0548,8950.0
2017-04-12 11:30:00,130.27,130.33,130.2,130.33,9684.0,119.0731,119.1279,119.0091,119.1279,9684.0
2017-04-12 11:35:00,130.34,130.37,130.26,130.27,8246.0,119.1371,119.1645,119.0639,119.0731,8246.0
2017-04-12 11:40:00,130.22,130.25,130.18,130.18,7297.0,119.0274,119.0548,118.9908,118.9908,7297.0
2017-04-12 11:45:00,130.17,130.19,130.11,130.16,8355.0,118.9817,119.0,118.9268,118.9725,8355.0
2017-04-12 11:50:00,130.16,130.22,130.09,130.22,10126.0,118.9725,119.0274,118.9086,119.0274,10126.0
2017-04-12 11:55:00,130.24,130.36,130.24,130.34,4515.0,119.0457,119.1554,119.0457,119.1371,4515.0
2017-04-12 12:00:00,130.35,130.57,130.32,130.54,11820.0,119.1462,119.3473,119.1188,119.3199,11820.0
2017-04-12 12:05:00,130.53,130.53,130.41,130.5,8259.0,119.3107,119.3107,119.2011,119.2833,8259.0
2017-04-12 12:10:00,130.5,130.52,130.46,130.48,5693.0,119.2833,119.3016,119.2468,119.265,5693.0
2017-04-12 12:15:00,130.48,130.5,130.39,130.42,4500.0,119.265,119.2833,119.1828,119.2102,4500.0
2017-04-12 12:20:00,130.43,130.5,130.4,130.42,6213.0,119.2193,119.2833,119.1919,119.2102,6213.0
2017-04-12 12:25:00,130.43,130.47,130.39,130.41,2903.0,119.2193,119.2559,119.1828,119.2011,2903.0
2017-04-12 12:30:00,130.41,130.43,130.36,130.39,4243.0,119.2011,119.2193,119.1554,119.1828,4243.0
2017-04-12 12:35:00,130.37,130.42,130.36,130.38,4598.0,119.1645,119.2102,119.1554,119.1736,4598.0
2017-04-12 12:40:00,130.38,130.41,130.35,130.35,2831.0,119.1736,119.2011,119.1462,119.1462,2831.0
2017-04-12 12:45:00,130.35,130.38,130.34,130.38,5227.0,119.1462,119.1736,119.1371,119.1736,5227.0
2017-04-12 12:50:00,130.35,130.35,130.23,130.29,3851.0,119.1462,119.1462,119.0365,119.0914,3851.0
2017-04-12 12:55:00,130.28,130.28,130.23,130.27,2766.0,119.0822,119.0822,119.0365,119.0731,2766.0
2017-04-12 13:00:00,130.26,130.35,130.23,130.34,4107.0,119.0639,119.1462,119.0365,119.1371,4107.0
2017-04-12 13:05:00,130.33,130.41,130.3,130.39,6196.0,119.1279,119.2011,119.1005,119.1828,6196.0
2017-04-12 13:10:00,130.39,130.4,130.36,130.36,2283.0,119.1828,119.1919,119.1554,119.1554,2283.0
2017-04-12 13:15:00,130.37,130.41,130.36,130.38,3233.0,119.1645,119.2011,119.1554,119.1736,3233.0
2017-04-12 13:20:00,130.37,130.37,130.29,130.34,4952.0,119.1645,119.1645,119.0914,119.1371,4952.0
2017-04-12 13:25:00,130.33,130.33,130.29,130.3,2000.0,119.1279,119.1279,119.0914,119.1005,2000.0
2017-04-12 13:30:00,130.3,130.31,130.22,130.3,4554.0,119.1005,119.1096,119.0274,119.1005,4554.0
2017-04-12 13:35:00,130.31,130.4,130.25,130.4,3805.0,119.1096,119.1919,119.0548,119.1919,3805.0
2017-04-12 13:40:00,130.41,130.47,130.39,130.47,3402.0,119.2011,119.2559,119.1828,119.2559,3402.0
2017-04-12 13:45:00,130.43,130.43,130.38,130.43,2900.0,119.2193,119.2193,119.1736,119.2193,2900.0
2017-04-12 13:50:00,130.45,130.45,130.34,130.35,2400.0,119.2376,119.2376,119.1371,119.1462,2400.0
2017-04-12 13:55:00,130.39,130.58,130.35,130.55,12322.0,119.1828,119.3564,119.1462,119.329,12322.0
2017-04-12 14:00:00,130.48,130.48,130.41,130.43,4319.0,119.265,119.265,119.2011,119.2193,4319.0
2017-04-12 14:05:00,130.42,130.47,130.41,130.46,13757.0,119.2102,119.2559,119.2011,119.2468,13757.0
2017-04-12 14:10:00,130.44,130.47,130.38,130.39,9211.0,119.2285,119.2559,119.1736,119.1828,9211.0
2017-04-12 14:15:00,130.37,130.42,130.35,130.36,3914.0,119.1645,119.2102,119.1462,119.1554,3914.0
2017-04-12 14:20:00,130.35,130.38,130.32,130.36,3221.0,119.1462,119.1736,119.1188,119.1554,3221.0
2017-04-12 14:25:00,130.34,130.38,130.31,130.35,4275.0,119.1371,119.1736,119.1096,119.1462,4275.0
2017-04-12 14:30:00,130.35,130.4,130.34,130.4,6240.0,119.1462,119.1919,119.1371,119.1919,6240.0
2017-04-12 14:35:00,130.37,130.39,130.25,130.25,8175.0,119.1645,119.1828,119.0548,119.0548,8175.0
2017-04-12 14:40:00,130.21,130.23,130.15,130.15,4883.0,119.0182,119.0365,118.9634,118.9634,4883.0
2017-04-12 14:45:00,130.17,130.2,130.15,130.15,11394.0,118.9817,119.0091,118.9634,118.9634,11394.0
2017-04-12 14:50:00,130.13,130.2,130.07,130.19,15349.0,118.9451,119.0091,118.8903,119.0,15349.0
2017-04-12 14:55:00,130.2,130.23,130.17,130.18,9325.0,119.0091,119.0365,118.9817,118.9908,9325.0
2017-04-12 15:00:00,130.2,130.22,130.18,130.22,10095.0,119.0091,119.0274,118.9908,119.0274,10095.0
2017-04-12 15:05:00,130.22,130.28,130.21,130.28,14159.0,119.0274,119.0822,119.0182,119.0822,14159.0
2017-04-12 15:10:00,130.28,130.45,130.2,130.29,27093.0,119.0822,119.2376,119.0091,119.0914,27093.0
2017-04-12 15:15:00,130.26,130.28,130.14,130.15,9810.0,119.0639,119.0822,118.9543,118.9634,9810.0
2017-04-12 15:20:00,130.14,130.35,130.14,130.33,13777.0,118.9543,119.1462,118.9543,119.1279,13777.0
2017-04-12 15:25:00,130.34,130.36,130.25,130.27,12470.0,119.1371,119.1554,119.0548,119.0731,12470.0
2017-04-12 15:30:00,130.27,130.33,130.26,130.31,15295.0,119.0731,119.1279,119.0639,119.1096,15295.0
2017-04-12 15:35:00,130.29,130.35,130.29,130.31,17106.0,119.0914,119.1462,119.0914,119.1096,17106.0
2017-04-12 15:40:00,130.3,130.36,130.25,130.26,14992.0,119.1005,119.1554,119.0548,119.0639,14992.0
2017-04-12 15:45:00,130.25,130.29,130.19,130.21,22314.0,119.0548,119.0914,119.0,119.0182,22314.0
2017-04-12 15:50:00,130.2,130.31,130.2,130.31,21565.0,119.0091,119.1096,119.0091,119.1096,21565.0
2017-04-12 15:55:00,130.3,130.4,130.28,130.38,56869.0,119.1005,119.1919,119.0822,119.1736,56869.0
2017-04-13 09:30:00,130.18,130.18,130.14,130.14,7939.0,118.9908,118.9908,118.9543,118.9543,7939.0
2017-04-13 09:35:00,130.08,130.32,130.08,130.31,2550.0,118.8994,119.1188,118.8994,119.1096,2550.0
2017-04-13 09:40:00,130.19,130.24,130.04,130.04,2603.0,119.0,119.0457,118.8629,118.8629,2603.0
2017-04-13 09:45:00,130.05,130.46,130.02,130.34,4633.0,118.872,119.2468,118.8446,119.1371,4633.0
2017-04-13 09:50:00,130.41,130.47,130.34,130.41,1800.0,119.2011,119.2559,119.1371,119.2011,1800.0
2017-04-13 09:55:00,130.37,130.37,130.27,130.34,1900.0,119.1645,119.1645,119.0731,119.1371,1900.0
2017-04-13 10:00:00,130.28,130.37,130.28,130.31,1900.0,119.0822,119.1645,119.0822,119.1096,1900.0
2017-04-13 10:05:00,130.36,130.36,130.17,130.18,2537.0,119.1554,119.1554,118.9817,118.9908,2537.0
2017-04-13 10:10:00,130.22,130.24,130.09,130.09,1800.0,119.0274,119.0457,118.9086,118.9086,1800.0
2017-04-13 10:15:00,130.09,130.2,130.09,130.13,3575.0,118.9086,119.0091,118.9086,118.9451,3575.0
2017-04-13 10:20:00,130.09,130.14,130.05,130.1,3065.0,118.9086,118.9543,118.872,118.9177,3065.0
2017-04-13 10:25:00,130.11,130.13,129.97,129.98,5710.0,118.9268,118.9451,118.7989,118.808,5710.0
2017-04-13 10:30:00,129.97,130.1,129.96,130.05,4236.0,118.7989,118.9177,118.7897,118.872,4236.0
2017-04-13 10:35:00,130.05,130.05,130.0,130.05,2122.0,118.872,118.872,118.8263,118.872,2122.0
2017-04-13 10:40:00,130.07,130.07,129.93,130.01,7268.0,118.8903,118.8903,118.7623,118.8354,7268.0
2017-04-13 10:45:00,130.02,130.15,130.02,130.06,4409.0,118.8446,118.9634,118.8446,118.8811,4409.0
2017-04-13 10:50:00,130.04,130.11,130.02,130.06,4400.0,118.8629,118.9268,118.8446,118.8811,4400.0
2017-04-13 10:55:00,130.07,130.19,130.05,130.14,11079.0,118.8903,119.0,118.872,118.9543,11079.0
2017-04-13 11:00:00,130.14,130.24,130.13,130.13,6274.0,118.9543,119.0457,118.9451,118.9451,6274.0
2017-04-13 11:05:00,130.15,130.17,130.1,130.13,2900.0,118.9634,118.9817,118.9177,118.9451,2900.0
2017-04-13 11:10:00,130.12,130.17,130.1,130.13,6698.0,118.936,118.9817,118.9177,118.9451,6698.0
2017-04-13 11:15:00,130.12,130.15,130.08,130.13,3682.0,118.936,118.9634,118.8994,118.9451,3682.0
2017-04-13 11:20:00,130.12,130.15,130.06,130.15,2863.0,118.936,118.9634,118.8811,118.9634,2863.0
2017-04-13 11:25:00,130.19,130.35,130.16,130.35,3700.0,119.0,119.1462,118.9725,119.1462,3700.0
2017-04-13 11:30:00,130.31,130.32,130.22,130.26,2768.0,119.1096,119.1188,119.0274,119.0639,2768.0
2017-04-13 11:35:00,130.22,130.25,130.21,130.23,3800.0,119.0274,119.0548,119.0182,119.0365,3800.0
2017-04-13 11:40:00,130.23,130.23,130.12,130.15,9419.0,119.0365,119.0365,118.936,118.9634,9419.0
2017-04-13 11:45:00,130.15,130.18,130.12,130.14,2100.0,118.9634,118.9908,118.936,118.9543,2100.0
2017-04-13 11:50:00,130.14,130.19,130.1,130.14,6566.0,118.9543,119.0,118.9177,118.9543,6566.0
2017-04-13 11:55:00,130.17,130.17,130.08,130.08,5446.0,118.9817,118.9817,118.8994,118.8994,5446.0
2017-04-13 12:00:00,130.07,130.08,130.02,130.05,3533.0,118.8903,118.8994,118.8446,118.872,3533.0
2017-04-13 12:05:00,130.05,130.06,129.97,130.03,4992.0,118.872,118.8811,118.7989,118.8537,4992.0
2017-04-13 12:10:00,130.01,130.01,129.9,129.93,8107.0,118.8354,118.8354,118.7349,118.7623,8107.0
2017-04-13 12:15:00,129.88,129.95,129.84,129.92,4075.0,118.7166,118.7806,118.68,118.7532,4075.0
2017-04-13 12:20:00,129.92,129.95,129.89,129.91,3326.0,118.7532,118.7806,118.7257,118.744,3326.0
2017-04-13 12:25:00,129.94,130.03,129.94,130.01,1800.0,118.7715,118.8537,118.7715,118.8354,1800.0
2017-04-13 12:30:00,130.03,130.04,129.95,130.02,4607.0,118.8537,118.8629,118.7806,118.8446,4607.0
2017-04-13 12:35:00,130.0,130.03,129.93,129.96,3219.0,118.8263,118.8537,118.7623,118.7897,3219.0
2017-04-13 12:40:00,129.96,130.01,129.91,130.01,4593.0,118.7897,118.8354,118.744,118.8354,4593.0
2017-04-13 12:45:00,130.0,130.01,129.95,129.97,2380.0,118.8263,118.8354,118.7806,118.7989,2380.0
2017-04-13 12:50:00,130.0,130.03,129.95,129.99,4500.0,118.8263,118.8537,118.7806,118.8172,4500.0
2017-04-13 12:55:00,129.98,130.08,129.97,130.07,3619.0,118.808,118.8994,118.7989,118.8903,3619.0
2017-04-13 13:00:00,130.08,130.09,130.0,130.01,3489.0,118.8994,118.9086,118.8263,118.8354,3489.0
2017-04-13 13:05:00,130.03,130.07,129.98,130.04,6939.0,118.8537,118.8903,118.808,118.8629,6939.0
2017-04-13 13:10:00,130.04,130.09,130.03,130.06,3900.0,118.8629,118.9086,118.8537,118.8811,3900.0
2017-04-13 13:15:00,130.07,130.1,130.06,130.08,4920.0,118.8903,118.9177,118.8811,118.8994,4920.0
2017-04-13 13:20:00,130.09,130.12,130.06,130.12,7375.0,118.9086,118.936,118.8811,118.936,7375.0
2017-04-13 13:25:00,130.12,130.21,130.11,130.21,4700.0,118.936,119.0182,118.9268,119.0182,4700.0
2017-04-13 13:30:00,130.21,130.23,130.17,130.17,4420.0,119.0182,119.0365,118.9817,118.9817,4420.0
2017-04-13 13:35:00,130.17,130.2,130.15,130.2,4620.0,118.9817,119.0091,118.9634,119.0091,4620.0
2017-04-13 13:40:00,130.2,130.23,130.16,130.18,7305.0,119.0091,119.0365,118.9725,118.9908,7305.0
2017-04-13 13:45:00,130.16,130.16,130.09,130.16,9552.0,118.9725,118.9725,118.9086,118.9725,9552.0
2017-04-13 13:50:00,130.13,130.15,130.08,130.09,29100.0,118.9451,118.9634,118.8994,118.9086,29100.0
2017-04-13 13:55:00,130.1,130.14,130.07,130.1,19471.0,118.9177,118.9543,118.8903,118.9177,19471.0
2017-04-13 14:00:00,130.1,130.18,130.07,130.18,19291.0,118.9177,118.9908,118.8903,118.9908,19291.0
2017-04-13 14:05:00,130.19,130.31,130.19,130.31,2000.0,119.0,119.1096,119.0,119.1096,2000.0
2017-04-13 14:10:00,130.34,130.39,130.33,130.35,3655.0,119.1371,119.1828,119.1279,119.1462,3655.0
2017-04-13 14:15:00,130.35,130.39,130.33,130.38,1689.0,119.1462,119.1828,119.1279,119.1736,1689.0
2017-04-13 14:20:00,130.36,130.44,130.36,130.42,8535.0,119.1554,119.2285,119.1554,119.2102,8535.0
2017-04-13 14:25:00,130.43,130.52,130.43,130.47,2404.0,119.2193,119.3016,119.2193,119.2559,2404.0
2017-04-13 14:30:00,130.48,130.56,130.48,130.53,3767.0,119.265,119.3382,119.265,119.3107,3767.0
2017-04-13 14:35:00,130.51,130.56,130.5,130.54,4891.0,119.2925,119.3382,119.2833,119.3199,4891.0
2017-04-13 14:40:00,130.53,130.66,130.52,130.64,7715.0,119.3107,119.4296,119.3016,119.4113,7715.0
2017-04-13 14:45:00,130.64,130.64,130.56,130.56,2500.0,119.4113,119.4113,119.3382,119.3382,2500.0
2017-04-13 14:50:00,130.56,130.59,130.49,130.55,3410.0,119.3382,119.3656,119.2742,119.329,3410.0
2017-04-13 14:55:00,130.57,130.64,130.57,130.62,8101.0,119.3473,119.4113,119.3473,119.393,8101.0
2017-04-13 15:00:00,130.62,130.64,130.57,130.57,5979.0,119.393,119.4113,119.3473,119.3473,5979.0
2017-04-13 15:05:00,130.58,130.59,130.49,130.49,3846.0,119.3564,119.3656,119.2742,119.2742,3846.0
2017-04-13 15:10:00,130.45,130.45,130.39,130.41,16252.0,119.2376,119.2376,119.1828,119.2011,16252.0
2017-04-13 15:15:00,130.43,130.46,130.37,130.46,7468.0,119.2193,119.2468,119.1645,119.2468,7468.0
2017-04-13 15:20:00,130.47,130.51,130.44,130.45,17793.0,119.2559,119.2925,119.2285,119.2376,17793.0
2017-04-13 15:25:00,130.46,130.46,130.3,130.3,12036.0,119.2468,119.2468,119.1005,119.1005,12036.0
2017-04-13 15:30:00,130.31,130.36,130.24,130.25,11498.0,119.1096,119.1554,119.0457,119.0548,11498.0
2017-04-13 15:35:00,130.23,130.23,130.07,130.07,13096.0,119.0365,119.0365,118.8903,118.8903,13096.0
2017-04-13 15:40:00,130.07,130.08,129.98,130.02,19370.0,118.8903,118.8994,118.808,118.8446,19370.0
2017-04-13 15:45:00,130.0,130.27,130.0,130.24,21772.0,118.8263,119.0731,118.8263,119.0457,21772.0
2017-04-13 15:50:00,130.23,130.27,130.09,130.14,20919.0,119.0365,119.0731,118.9086,118.9543,20919.0
2017-04-13 15:55:00,130.15,130.16,129.93,129.94,47768.0,118.9634,118.9725,118.7623,118.7715,47768.0
2017-04-17 09:30:00,130.27,130.3,130.21,130.24,15485.0,119.0731,119.1005,119.0182,119.0457,15485.0
2017-04-17 09:35:00,130.27,130.48,130.27,130.48,2687.0,119.0731,119.265,119.0731,119.265,2687.0
2017-04-17 09:40:00,130.34,130.47,130.34,130.37,4119.0,119.1371,119.2559,119.1371,119.1645,4119.0
2017-04-17 09:45:00,130.37,130.37,130.19,130.19,2004.0,119.1645,119.1645,119.0,119.0,2004.0
2017-04-17 09:50:00,130.24,130.5,130.23,130.5,4342.0,119.0457,119.2833,119.0365,119.2833,4342.0
2017-04-17 09:55:00,130.41,130.5,130.3,130.36,2500.0,119.2011,119.2833,119.1005,119.1554,2500.0
2017-04-17 10:00:00,130.32,130.5,130.32,130.48,3781.0,119.1188,119.2833,119.1188,119.265,3781.0
2017-04-17 10:05:00,130.49,130.58,130.44,130.47,4194.0,119.2742,119.3564,119.2285,119.2559,4194.0
2017-04-17 10:10:00,130.47,130.5,130.41,130.42,1344.0,119.2559,119.2833,119.2011,119.2102,1344.0
2017-04-17 10:15:00,130.47,130.59,130.42,130.59,5219.0,119.2559,119.3656,119.2102,119.3656,5219.0
2017-04-17 10:20:00,130.6,130.69,130.58,130.65,10498.0,119.3747,119.457,119.3564,119.4204,10498.0
2017-04-17 10:25:00,130.64,130.64,130.45,130.45,3115.0,119.4113,119.4113,119.2376,119.2376,3115.0
2017-04-17 10:30:00,130.49,130.53,130.36,130.36,4364.0,119.2742,119.3107,119.1554,119.1554,4364.0
2017-04-17 10:35:00,130.36,130.39,130.3,130.39,3800.0,119.1554,119.1828,119.1005,119.1828,3800.0
2017-04-17 10:40:00,130.36,130.36,130.28,130.28,1700.0,119.1554,119.1554,119.0822,119.0822,1700.0
2017-04-17 10:45:00,130.29,130.35,130.25,130.34,5667.0,119.0914,119.1462,119.0548,119.1371,5667.0
2017-04-17 10:50:00,130.31,130.38,130.31,130.35,5347.0,119.1096,119.1736,119.1096,119.1462,5347.0
2017-04-17 10:55:00,130.35,130.45,130.34,130.45,6700.0,119.1462,119.2376,119.1371,119.2376,6700.0
2017-04-17 11:00:00,130.46,130.49,130.42,130.42,3301.0,119.2468,119.2742,119.2102,119.2102,3301.0
2017-04-17 11:05:00,130.44,130.45,130.33,130.4,4212.0,119.2285,119.2376,119.1279,119.1919,4212.0
2017-04-17 11:10:00,130.4,130.49,130.4,130.49,5268.0,119.1919,119.2742,119.1919,119.2742,5268.0
2017-04-17 11:15:00,130.51,130.53,130.49,130.51,4883.0,119.2925,119.3107,119.2742,119.2925,4883.0
2017-04-17 11:20:00,130.51,130.52,130.39,130.41,3446.0,119.2925,119.3016,119.1828,119.2011,3446.0
2017-04-17 11:25:00,130.43,130.54,130.42,130.54,6460.0,119.2193,119.3199,119.2102,119.3199,6460.0
2017-04-17 11:30:00,130.57,130.58,130.53,130.56,4317.0,119.3473,119.3564,119.3107,119.3382,4317.0
2017-04-17 11:35:00,130.55,130.62,130.55,130.62,4950.0,119.329,119.393,119.329,119.393,4950.0
2017-04-17 11:40:00,130.61,130.61,130.55,130.57,2604.0,119.3839,119.3839,119.329,119.3473,2604.0
2017-04-17 11:45:00,130.57,130.57,130.43,130.46,4244.0,119.3473,119.3473,119.2193,119.2468,4244.0
2017-04-17 11:50:00,130.46,130.49,130.4,130.4,3300.0,119.2468,119.2742,119.1919,119.1919,3300.0
2017-04-17 11:55:00,130.41,130.41,130.31,130.4,4746.0,119.2011,119.2011,119.1096,119.1919,4746.0
2017-04-17 12:00:00,130.43,130.45,130.42,130.45,2000.0,119.2193,119.2376,119.2102,119.2376,2000.0
2017-04-17 12:05:00,130.45,130.47,130.43,130.44,3285.0,119.2376,119.2559,119.2193,119.2285,3285.0
2017-04-17 12:10:00,130.44,130.46,130.35,130.37,5734.0,119.2285,119.2468,119.1462,119.1645,5734.0
2017-04-17 12:15:00,130.37,130.39,130.36,130.36,1484.0,119.1645,119.1828,119.1554,119.1554,1484.0
2017-04-17 12:20:00,130.37,130.42,130.35,130.42,4047.0,119.1645,119.2102,119.1462,119.2102,4047.0
2017-04-17 12:25:00,130.43,130.45,130.39,130.41,3300.0,119.2193,119.2376,119.1828,119.2011,3300.0
2017-04-17 12:30:00,130.41,130.45,130.39,130.42,25559.0,119.2011,119.2376,119.1828,119.2102,25559.0
2017-04-17 12:35:00,130.43,130.48,130.37,130.46,7073.0,119.2193,119.265,119.1645,119.2468,7073.0
2017-04-17 12:40:00,130.48,130.56,130.48,130.55,2225.0,119.265,119.3382,119.265,119.329,2225.0
2017-04-17 12:45:00,130.54,130.58,130.53,130.55,6128.0,119.3199,119.3564,119.3107,119.329,6128.0
2017-04-17 12:50:00,130.53,130.53,130.45,130.51,5474.0,119.3107,119.3107,119.2376,119.2925,5474.0
2017-04-17 12:55:00,130.51,130.53,130.5,130.51,2700.0,119.2925,119.3107,119.2833,119.2925,2700.0
2017-04-17 13:00:00,130.52,130.62,130.52,130.62,3318.0,119.3016,119.393,119.3016,119.393,3318.0
2017-04-17 13:05:00,130.61,130.64,130.61,130.62,4966.0,119.3839,119.4113,119.3839,119.393,4966.0
2017-04-17 13:10:00,130.62,130.7,130.6,130.62,6966.0,119.393,119.4661,119.3747,119.393,6966.0
2017-04-17 13:15:00,130.6,130.64,130.59,130.63,2600.0,119.3747,119.4113,119.3656,119.4021,2600.0
2017-04-17 13:20:00,130.59,130.62,130.58,130.59,2452.0,119.3656,119.393,119.3564,119.3656,2452.0
2017-04-17 13:25:00,130.59,130.62,130.58,130.58,7439.0,119.3656,119.393,119.3564,119.3564,7439.0
2017-04-17 13:30:00,130.62,130.63,130.6,130.63,4572.0,119.393,119.4021,119.3747,119.4021,4572.0
2017-04-17 13:35:00,130.62,130.64,130.54,130.64,5949.0,119.393,119.4113,119.3199,119.4113,5949.0
2017-04-17 13:40:00,130.65,130.66,130.6,130.62,2650.0,119.4204,119.4296,119.3747,119.393,2650.0
2017-04-17 13:45:00,130.62,130.74,130.61,130.74,5150.0,119.393,119.5027,119.3839,119.5027,5150.0
2017-04-17 13:50:00,130.74,130.8,130.73,130.8,4249.0,119.5027,119.5575,119.4935,119.5575,4249.0
2017-04-17 13:55:00,130.8,130.81,130.74,130.75,3863.0,119.5575,119.5667,119.5027,119.5118,3863.0
2017-04-17 14:00:00,130.75,130.8,130.73,130.8,4080.0,119.5118,119.5575,119.4935,119.5575,4080.0
2017-04-17 14:05:00,130.79,130.84,130.76,130.76,6589.0,119.5484,119.5941,119.521,119.521,6589.0
2017-04-17 14:10:00,130.77,130.84,130.76,130.84,5610.0,119.5301,119.5941,119.521,119.5941,5610.0
2017-04-17 14:15:00,130.84,130.85,130.76,130.78,5557.0,119.5941,119.6032,119.521,119.5393,5557.0
2017-04-17 14:20:00,130.78,130.84,130.77,130.84,3467.0,119.5393,119.5941,119.5301,119.5941,3467.0
2017-04-17 14:25:00,130.82,130.87,130.8,130.85,7724.0,119.5758,119.6215,119.5575,119.6032,7724.0
2017-04-17 14:30:00,130.87,130.95,130.84,130.95,9282.0,119.6215,119.6946,119.5941,119.6946,9282.0
2017-04-17 14:35:00,130.96,130.98,130.91,130.98,9095.0,119.7038,119.7221,119.6581,119.7221,9095.0
2017-04-17 14:40:00,130.98,130.98,130.9,130.93,4002.0,119.7221,119.7221,119.6489,119.6764,4002.0
2017-04-17 14:45:00,130.9,130.94,130.89,130.9,7561.0,119.6489,119.6855,119.6398,119.6489,7561.0
2017-04-17 14:50:00,130.87,130.88,130.82,130.85,6700.0,119.6215,119.6307,119.5758,119.6032,6700.0
2017-04-17 14:55:00,130.86,130.89,130.79,130.84,8817.0,119.6124,119.6398,119.5484,119.5941,8817.0
2017-04-17 15:00:00,130.86,130.88,130.84,130.84,2854.0,119.6124,119.6307,119.5941,119.5941,2854.0
2017-04-17 15:05:00,130.83,130.86,130.82,130.83,9920.0,119.585,119.6124,119.5758,119.585,9920.0
2017-04-17 15:10:00,130.83,130.88,130.82,130.88,5689.0,119.585,119.6307,119.5758,119.6307,5689.0
2017-04-17 15:15:00,130.89,131.06,130.87,131.01,12428.0,119.6398,119.7952,119.6215,119.7495,12428.0
2017-04-17 15:20:00,131.0,131.07,131.0,131.06,9613.0,119.7403,119.8043,119.7403,119.7952,9613.0
2017-04-17 15:25:00,131.06,131.2,131.06,131.16,7138.0,119.7952,119.9232,119.7952,119.8866,7138.0
2017-04-17 15:30:00,131.14,131.15,131.0,131.0,9195.0,119.8683,119.8774,119.7403,119.7403,9195.0
2017-04-17 15:35:00,131.02,131.05,130.96,131.05,18058.0,119.7586,119.786,119.7038,119.786,18058.0
2017-04-17 15:40:00,131.05,131.06,130.97,130.98,14134.0,119.786,119.7952,119.7129,119.7221,14134.0
2017-04-17 15:45:00,130.99,131.07,130.98,131.04,24109.0,119.7312,119.8043,119.7221,119.7769,24109.0
2017-04-17 15:50:00,131.07,131.08,131.03,131.06,31589.0,119.8043,119.8135,119.7678,119.7952,31589.0
2017-04-17 15:55:00,131.06,131.17,130.99,131.07,92164.0,119.7952,119.8957,119.7312,119.8043,92164.0
2017-04-18 09:30:00,130.55,130.56,130.06,130.56,14583.0,119.329,119.3382,118.8811,119.3382,14583.0
2017-04-18 09:35:00,130.53,131.16,130.42,131.16,5100.0,119.3107,119.8866,119.2102,119.8866,5100.0
2017-04-18 09:40:00,131.11,131.11,130.8,130.89,3787.0,119.8409,119.8409,119.5575,119.6398,3787.0
2017-04-18 09:45:00,130.82,131.07,130.8,130.95,6893.0,119.5758,119.8043,119.5575,119.6946,6893.0
2017-04-18 09:50:00,130.91,130.95,130.81,130.94,5077.0,119.6581,119.6946,119.5667,119.6855,5077.0
2017-04-18 09:55:00,131.01,131.1,131.01,131.04,1500.0,119.7495,119.8317,119.7495,119.7769,1500.0
2017-04-18 10:00:00,131.06,131.1,130.92,130.94,6577.0,119.7952,119.8317,119.6672,119.6855,6577.0
2017-04-18 10:05:00,130.95,130.98,130.89,130.9,3528.0,119.6946,119.7221,119.6398,119.6489,3528.0
2017-04-18 10:10:00,130.92,131.1,130.91,131.1,6462.0,119.6672,119.8317,119.6581,119.8317,6462.0
2017-04-18 10:15:00,131.07,131.08,130.71,130.74,15850.0,119.8043,119.8135,119.4753,119.5027,15850.0
2017-04-18 10:20:00,130.73,130.74,130.57,130.57,7782.0,119.4935,119.5027,119.3473,119.3473,7782.0
2017-04-18 10:25:00,130.55,130.65,130.53,130.61,6215.0,119.329,119.4204,119.3107,119.3839,6215.0
2017-04-18 10:30:00,130.56,130.56,130.35,130.53,20835.0,119.3382,119.3382,119.1462,119.3107,20835.0
2017-04-18 10:35:00,130.56,130.58,130.41,130.44,10176.0,119.3382,119.3564,119.2011,119.2285,10176.0
2017-04-18 10:40:00,130.44,130.49,130.42,130.44,9820.0,119.2285,119.2742,119.2102,119.2285,9820.0
2017-04-18 10:45:00,130.43,130.48,130.38,130.44,13145.0,119.2193,119.265,119.1736,119.2285,13145.0
2017-04-18 10:50:00,130.4,130.48,130.34,130.44,9950.0,119.1919,119.265,119.1371,119.2285,9950.0
2017-04-18 10:55:00,130.47,130.48,130.37,130.47,9974.0,119.2559,119.265,119.1645,119.2559,9974.0
2017-04-18 11:00:00,130.49,130.53,130.44,130.53,15558.0,119.2742,119.3107,119.2285,119.3107,15558.0
2017-04-18 11:05:00,130.55,130.62,130.5,130.6,8600.0,119.329,119.393,119.2833,119.3747,8600.0
2017-04-18 11:10:00,130.6,130.64,130.58,130.6,14094.0,119.3747,119.4113,119.3564,119.3747,14094.0
2017-04-18 11:15:00,130.59,130.61,130.55,130.58,3950.0,119.3656,119.3839,119.329,119.3564,3950.0
2017-04-18 11:20:00,130.6,130.64,130.57,130.6,6700.0,119.3747,119.4113,119.3473,119.3747,6700.0
2017-04-18 11:25:00,130.6,130.62,130.51,130.59,4784.0,119.3747,119.393,119.2925,119.3656,4784.0
2017-04-18 11:30:00,130.6,130.62,130.42,130.42,6219.0,119.3747,119.393,119.2102,119.2102,6219.0
2017-04-18 11:35:00,130.4,130.41,130.29,130.39,5716.0,119.1919,119.2011,119.0914,119.1828,5716.0
2017-04-18 11:40:00,130.37,130.46,130.3,130.43,4400.0,119.1645,119.2468,119.1005,119.2193,4400.0
2017-04-18 11:45:00,130.42,130.46,130.4,130.42,1545.0,119.2102,119.2468,119.1919,119.2102,1545.0
2017-04-18 11:50:00,130.45,130.55,130.42,130.53,6000.0,119.2376,119.329,119.2102,119.3107,6000.0
2017-04-18 11:55:00,130.56,130.56,130.42,130.47,5955.0,119.3382,119.3382,119.2102,119.2559,5955.0
2017-04-18 12:00:00,130.45,130.47,130.32,130.44,4050.0,119.2376,119.2559,119.1188,119.2285,4050.0
2017-04-18 12:05:00,130.45,130.54,130.44,130.49,7800.0,119.2376,119.3199,119.2285,119.2742,7800.0
2017-04-18 12:10:00,130.51,130.51,130.43,130.5,7451.0,119.2925,119.2925,119.2193,119.2833,7451.0
2017-04-18 12:15:00,130.49,130.53,130.47,130.52,8550.0,119.2742,119.3107,119.2559,119.3016,8550.0
2017-04-18 12:20:00,130.53,130.57,130.49,130.55,3772.0,119.3107,119.3473,119.2742,119.329,3772.0
2017-04-18 12:25:00,130.53,130.62,130.53,130.61,6128.0,119.3107,119.393,119.3107,119.3839,6128.0
2017-04-18 12:30:00,130.61,130.64,130.56,130.58,6100.0,119.3839,119.4113,119.3382,119.3564,6100.0
2017-04-18 12:35:00,130.59,130.6,130.53,130.58,3098.0,119.3656,119.3747,119.3107,119.3564,3098.0
2017-04-18 12:40:00,130.56,130.67,130.53,130.59,7406.0,119.3382,119.4387,119.3107,119.3656,7406.0
2017-04-18 12:45:00,130.59,130.63,130.58,130.58,4373.0,119.3656,119.4021,119.3564,119.3564,4373.0
2017-04-18 12:50:00,130.59,130.62,130.59,130.62,2501.0,119.3656,119.393,119.3656,119.393,2501.0
2017-04-18 12:55:00,130.6,130.63,130.55,130.58,7000.0,119.3747,119.4021,119.329,119.3564,7000.0
2017-04-18 13:00:00,130.56,130.6,130.52,130.57,6670.0,119.3382,119.3747,119.3016,119.3473,6670.0
2017-04-18 13:05:00,130.56,130.59,130.53,130.59,4056.0,119.3382,119.3656,119.3107,119.3656,4056.0
2017-04-18 13:10:00,130.59,130.63,130.58,130.63,6542.0,119.3656,119.4021,119.3564,119.4021,6542.0
2017-04-18 13:15:00,130.66,130.66,130.61,130.62,5481.0,119.4296,119.4296,119.3839,119.393,5481.0
2017-04-18 13:20:00,130.6,130.67,130.6,130.66,2687.0,119.3747,119.4387,119.3747,119.4296,2687.0
2017-04-18 13:25:00,130.68,130.71,130.65,130.65,3134.0,119.4478,119.4753,119.4204,119.4204,3134.0
2017-04-18 13:30:00,130.67,130.73,130.64,130.73,5300.0,119.4387,119.4935,119.4113,119.4935,5300.0
2017-04-18 13:35:00,130.75,130.79,130.73,130.78,3582.0,119.5118,119.5484,119.4935,119.5393,3582.0
2017-04-18 13:40:00,130.78,130.79,130.73,130.75,5400.0,119.5393,119.5484,119.4935,119.5118,5400.0
2017-04-18 13:45:00,130.75,130.87,130.74,130.82,7003.0,119.5118,119.6215,119.5027,119.5758,7003.0
2017-04-18 13:50:00,130.84,130.88,130.81,130.84,3890.0,119.5941,119.6307,119.5667,119.5941,3890.0
2017-04-18 13:55:00,130.85,130.88,130.84,130.87,2600.0,119.6032,119.6307,119.5941,119.6215,2600.0
2017-04-18 14:00:00,130.86,130.9,130.85,130.87,8003.0,119.6124,119.6489,119.6032,119.6215,8003.0
2017-04-18 14:05:00,130.87,130.87,130.79,130.79,6542.0,119.6215,119.6215,119.5484,119.5484,6542.0
2017-04-18 14:10:00,130.81,130.84,130.78,130.83,4584.0,119.5667,119.5941,119.5393,119.585,4584.0
2017-04-18 14:15:00,130.85,130.96,130.85,130.91,5250.0,119.6032,119.7038,119.6032,119.6581,5250.0
2017-04-18 14:20:00,130.91,131.0,130.88,130.97,9002.0,119.6581,119.7403,119.6307,119.7129,9002.0
2017-04-18 14:25:00,130.94,130.97,130.88,130.95,4137.0,119.6855,119.7129,119.6307,119.6946,4137.0
2017-04-18 14:30:00,130.98,131.05,130.98,131.04,4695.0,119.7221,119.786,119.7221,119.7769,4695.0
2017-04-18 14:35:00,131.05,131.08,131.02,131.05,5383.0,119.786,119.8135,119.7586,119.786,5383.0
2017-04-18 14:40:00,131.03,131.03,130.89,130.89,6975.0,119.7678,119.7678,119.6398,119.6398,6975.0
2017-04-18 14:45:00,130.89,130.91,130.85,130.91,5420.0,119.6398,119.6581,119.6032,119.6581,5420.0
2017-04-18 14:50:00,130.89,130.99,130.85,130.98,5802.0,119.6398,119.7312,119.6032,119.7221,5802.0
2017-04-18 14:55:00,130.97,130.97,130.89,130.92,10350.0,119.7129,119.7129,119.6398,119.6672,10350.0
2017-04-18 15:00:00,130.93,130.95,130.85,130.86,8655.0,119.6764,119.6946,119.6032,119.6124,8655.0
2017-04-18 15:05:00,130.87,130.94,130.87,130.9,6949.0,119.6215,119.6855,119.6215,119.6489,6949.0
2017-04-18 15:10:00,130.92,130.93,130.88,130.91,5771.0,119.6672,119.6764,119.6307,119.6581,5771.0
2017-04-18 15:15:00,130.92,130.92,130.87,130.87,5423.0,119.6672,119.6672,119.6215,119.6215,5423.0
2017-04-18 15:20:00,130.86,130.89,130.78,130.83,11265.0,119.6124,119.6398,119.5393,119.585,11265.0
2017-04-18 15:25:00,130.84,130.97,130.83,130.93,8648.0,119.5941,119.7129,119.585,119.6764,8648.0
2017-04-18 15:30:00,130.94,130.95,130.9,130.95,6527.0,119.6855,119.6946,119.6489,119.6946,6527.0
2017-04-18 15:35:00,130.94,131.06,130.94,131.03,10478.0,119.6855,119.7952,119.6855,119.7678,10478.0
2017-04-18 15:40:00,131.04,131.12,131.04,131.08,8926.0,119.7769,119.85,119.7769,119.8135,8926.0
2017-04-18 15:45:00,131.07,131.07,130.99,131.05,13107.0,119.8043,119.8043,119.7312,119.786,13107.0
2017-04-18 15:50:00,131.06,131.07,131.01,131.02,16226.0,119.7952,119.8043,119.7495,119.7586,16226.0
2017-04-18 15:55:00,131.0,131.01,130.9,130.91,38433.0,119.7403,119.7495,119.6489,119.6581,38433.0
2017-04-19 09:30:00,131.56,131.98,130.99,131.96,14780.0,120.2522,120.6361,119.7312,120.6178,14780.0
2017-04-19 09:35:00,131.86,131.92,131.64,131.66,9516.0,120.5264,120.5813,120.3253,120.3436,9516.0
2017-04-19 09:40:00,131.62,131.71,131.55,131.61,2900.0,120.3071,120.3893,120.2431,120.2979,2900.0
2017-04-19 09:45:00,131.59,131.65,131.37,131.5,5421.0,120.2796,120.3345,120.0785,120.1974,5421.0
2017-04-19 09:50:00,131.52,131.66,131.47,131.66,7350.0,120.2156,120.3436,120.1699,120.3436,7350.0
2017-04-19 09:55:00,131.66,131.85,131.59,131.85,3551.0,120.3436,120.5173,120.2796,120.5173,3551.0
2017-04-19 10:00:00,131.85,131.85,131.6,131.7,11467.0,120.5173,120.5173,120.2888,120.3802,11467.0
2017-04-19 10:05:00,131.7,131.78,131.66,131.67,8255.0,120.3802,120.4533,120.3436,120.3528,8255.0
2017-04-19 10:10:00,131.67,131.78,131.57,131.78,10012.0,120.3528,120.4533,120.2613,120.4533,10012.0
2017-04-19 10:15:00,131.81,131.81,131.71,131.78,7951.0,120.4807,120.4807,120.3893,120.4533,7951.0
2017-04-19 10:20:00,131.78,131.94,131.78,131.89,8101.0,120.4533,120.5995,120.4533,120.5538,8101.0
2017-04-19 10:25:00,131.83,131.88,131.75,131.81,3880.0,120.499,120.5447,120.4259,120.4807,3880.0
2017-04-19 10:30:00,131.81,131.84,131.68,131.83,10937.0,120.4807,120.5081,120.3619,120.499,10937.0
2017-04-19 10:35:00,131.86,131.86,131.73,131.85,9262.0,120.5264,120.5264,120.4076,120.5173,9262.0
2017-04-19 10:40:00,131.85,131.86,131.73,131.83,7128.0,120.5173,120.5264,120.4076,120.499,7128.0
2017-04-19 10:45:00,131.83,131.91,131.77,131.8,8200.0,120.499,120.5721,120.4442,120.4716,8200.0
2017-04-19 10:50:00,131.79,131.9,131.78,131.88,5900.0,120.4624,120.563,120.4533,120.5447,5900.0
2017-04-19 10:55:00,131.86,131.91,131.82,131.91,5348.0,120.5264,120.5721,120.4899,120.5721,5348.0
2017-04-19 11:00:00,131.9,131.94,131.81,131.87,7443.0,120.563,120.5995,120.4807,120.5356,7443.0
2017-04-19 11:05:00,131.87,132.02,131.84,131.94,17898.0,120.5356,120.6727,120.5081,120.5995,17898.0
2017-04-19 11:10:00,131.97,132.14,131.97,132.12,10309.0,120.627,120.7824,120.627,120.7641,10309.0
2017-04-19 11:15:00,132.14,132.24,132.1,132.23,9125.0,120.7824,120.8738,120.7458,120.8646,9125.0
2017-04-19 11:20:00,132.26,132.27,132.15,132.17,6537.0,120.892,120.9012,120.7915,120.8098,6537.0
2017-04-19 11:25:00,132.15,132.18,132.01,132.13,5323.0,120.7915,120.8189,120.6635,120.7732,5323.0
2017-04-19 11:30:00,132.12,132.16,132.08,132.1,11006.0,120.7641,120.8006,120.7275,120.7458,11006.0
2017-04-19 11:35:00,132.07,132.25,132.07,132.14,8150.0,120.7184,120.8829,120.7184,120.7824,8150.0
2017-04-19 11:40:00,132.15,132.19,132.08,132.19,8913.0,120.7915,120.8281,120.7275,120.8281,8913.0
2017-04-19 11:45:00,132.17,132.19,132.13,132.13,5575.0,120.8098,120.8281,120.7732,120.7732,5575.0
2017-04-19 11:50:00,132.15,132.24,132.14,132.23,4939.0,120.7915,120.8738,120.7824,120.8646,4939.0
2017-04-19 11:55:00,132.23,132.24,132.13,132.17,6410.0,120.8646,120.8738,120.7732,120.8098,6410.0
2017-04-19 12:00:00,132.15,132.18,132.01,132.01,5523.0,120.7915,120.8189,120.6635,120.6635,5523.0
2017-04-19 12:05:00,132.01,132.06,131.89,131.91,11137.0,120.6635,120.7092,120.5538,120.5721,11137.0
2017-04-19 12:10:00,131.93,131.96,131.9,131.92,3960.0,120.5904,120.6178,120.563,120.5813,3960.0
2017-04-19 12:15:00,131.94,131.99,131.88,131.88,4478.0,120.5995,120.6453,120.5447,120.5447,4478.0
2017-04-19 12:20:00,131.87,132.0,131.85,131.93,8949.0,120.5356,120.6544,120.5173,120.5904,8949.0
2017-04-19 12:25:00,131.94,131.97,131.89,131.97,2914.0,120.5995,120.627,120.5538,120.627,2914.0
2017-04-19 12:30:00,131.92,131.95,131.86,131.91,4247.0,120.5813,120.6087,120.5264,120.5721,4247.0
2017-04-19 12:35:00,131.9,131.97,131.9,131.95,3619.0,120.563,120.627,120.563,120.6087,3619.0
2017-04-19 12:40:00,131.97,132.01,131.95,131.96,4179.0,120.627,120.6635,120.6087,120.6178,4179.0
2017-04-19 12:45:00,131.95,131.99,131.92,131.96,4531.0,120.6087,120.6453,120.5813,120.6178,4531.0
2017-04-19 12:50:00,131.96,132.02,131.95,132.0,6915.0,120.6178,120.6727,120.6087,120.6544,6915.0
2017-04-19 12:55:00,132.0,132.0,131.94,131.95,8441.0,120.6544,120.6544,120.5995,120.6087,8441.0
2017-04-19 13:00:00,131.95,131.97,131.84,131.89,7618.0,120.6087,120.627,120.5081,120.5538,7618.0
2017-04-19 13:05:00,131.89,131.9,131.85,131.85,2640.0,120.5538,120.563,120.5173,120.5173,2640.0
2017-04-19 13:10:00,131.84,131.89,131.82,131.89,5428.0,120.5081,120.5538,120.4899,120.5538,5428.0
2017-04-19 13:15:00,131.88,131.96,131.88,131.94,4600.0,120.5447,120.6178,120.5447,120.5995,4600.0
2017-04-19 13:20:00,131.94,131.99,131.91,131.98,2500.0,120.5995,120.6453,120.5721,120.6361,2500.0
2017-04-19 13:25:00,132.0,132.0,131.9,131.92,2400.0,120.6544,120.6544,120.563,120.5813,2400.0
2017-04-19 13:30:00,131.91,132.0,131.88,131.97,5015.0,120.5721,120.6544,120.5447,120.627,5015.0
2017-04-19 13:35:00,131.96,132.01,131.95,132.0,3700.0,120.6178,120.6635,120.6087,120.6544,3700.0
2017-04-19 13:40:00,132.0,132.03,131.93,132.0,4100.0,120.6544,120.6818,120.5904,120.6544,4100.0
2017-04-19 13:45:00,131.99,132.02,131.94,132.0,6284.0,120.6453,120.6727,120.5995,120.6544,6284.0
2017-04-19 13:50:00,132.0,132.0,131.95,131.98,3991.0,120.6544,120.6544,120.6087,120.6361,3991.0
2017-04-19 13:55:00,131.97,132.03,131.93,132.03,6596.0,120.627,120.6818,120.5904,120.6818,6596.0
2017-04-19 14:00:00,132.02,132.08,132.0,132.0,4365.0,120.6727,120.7275,120.6544,120.6544,4365.0
2017-04-19 14:05:00,132.0,132.09,131.96,132.09,6844.0,120.6544,120.7367,120.6178,120.7367,6844.0
2017-04-19 14:10:00,132.06,132.1,132.05,132.06,3864.0,120.7092,120.7458,120.7001,120.7092,3864.0
2017-04-19 14:15:00,132.02,132.04,131.9,132.04,8306.0,120.6727,120.691,120.563,120.691,8306.0
2017-04-19 14:20:00,132.03,132.08,132.02,132.04,2123.0,120.6818,120.7275,120.6727,120.691,2123.0
2017-04-19 14:25:00,132.03,132.12,132.01,132.04,2577.0,120.6818,120.7641,120.6635,120.691,2577.0
2017-04-19 14:30:00,132.04,132.18,132.03,132.12,5534.0,120.691,120.8189,120.6818,120.7641,5534.0
2017-04-19 14:35:00,132.15,132.19,132.11,132.19,4600.0,120.7915,120.8281,120.7549,120.8281,4600.0
2017-04-19 14:40:00,132.19,132.23,132.16,132.23,3900.0,120.8281,120.8646,120.8006,120.8646,3900.0
2017-04-19 14:45:00,132.23,132.25,132.15,132.16,6879.0,120.8646,120.8829,120.7915,120.8006,6879.0
2017-04-19 14:50:00,132.17,132.17,131.99,132.05,4130.0,120.8098,120.8098,120.6453,120.7001,4130.0
2017-04-19 14:55:00,132.04,132.13,132.03,132.11,3600.0,120.691,120.7732,120.6818,120.7549,3600.0
2017-04-19 15:00:00,132.09,132.16,132.03,132.13,6658.0,120.7367,120.8006,120.6818,120.7732,6658.0
2017-04-19 15:05:00,132.12,132.19,132.1,132.15,8953.0,120.7641,120.8281,120.7458,120.7915,8953.0
2017-04-19 15:10:00,132.16,132.18,132.14,132.14,6196.0,120.8006,120.8189,120.7824,120.7824,6196.0
2017-04-19 15:15:00,132.13,132.18,132.09,132.18,10866.0,120.7732,120.8189,120.7367,120.8189,10866.0
2017-04-19 15:20:00,132.19,132.26,132.12,132.14,9638.0,120.8281,120.892,120.7641,120.7824,9638.0
2017-04-19 15:25:00,132.13,132.14,131.99,131.99,10637.0,120.7732,120.7824,120.6453,120.6453,10637.0
2017-04-19 15:30:00,132.0,132.0,131.85,131.86,18623.0,120.6544,120.6544,120.5173,120.5264,18623.0
2017-04-19 15:35:00,131.88,131.89,131.82,131.89,13704.0,120.5447,120.5538,120.4899,120.5538,13704.0
2017-04-19 15:40:00,131.88,131.93,131.83,131.88,16409.0,120.5447,120.5904,120.499,120.5447,16409.0
2017-04-19 15:45:00,131.89,131.89,131.81,131.85,27582.0,120.5538,120.5538,120.4807,120.5173,27582.0
2017-04-19 15:50:00,131.85,131.86,131.77,131.84,30729.0,120.5173,120.5264,120.4442,120.5081,30729.0
2017-04-19 15:55:00,131.84,131.92,131.81,131.82,75911.0,120.5081,120.5813,120.4807,120.4899,75911.0
2017-04-20 09:30:00,131.81,132.0,131.52,131.52,13850.0,120.4807,120.6544,120.2156,120.2156,13850.0
2017-04-20 09:35:00,131.56,131.71,131.55,131.61,3450.0,120.2522,120.3893,120.2431,120.2979,3450.0
2017-04-20 09:40:00,131.57,131.6,131.38,131.45,6871.0,120.2613,120.2888,120.0877,120.1517,6871.0
2017-04-20 09:45:00,131.45,131.45,131.3,131.3,2200.0,120.1517,120.1517,120.0146,120.0146,2200.0
2017-04-20 09:50:00,131.27,131.32,131.24,131.25,1200.0,119.9871,120.0328,119.9597,119.9689,1200.0
2017-04-20 09:55:00,131.2,131.34,131.2,131.29,7291.0,119.9232,120.0511,119.9232,120.0054,7291.0
2017-04-20 10:00:00,131.28,131.64,131.26,131.6,9617.0,119.9963,120.3253,119.978,120.2888,9617.0
2017-04-20 10:05:00,131.58,131.66,131.57,131.66,3800.0,120.2705,120.3436,120.2613,120.3436,3800.0
2017-04-20 10:10:00,131.65,131.79,131.64,131.7,14143.0,120.3345,120.4624,120.3253,120.3802,14143.0
2017-04-20 10:15:00,131.72,131.81,131.64,131.65,2655.0,120.3985,120.4807,120.3253,120.3345,2655.0
2017-04-20 10:20:00,131.64,131.67,131.57,131.66,5261.0,120.3253,120.3528,120.2613,120.3436,5261.0
2017-04-20 10:25:00,131.67,131.74,131.64,131.72,2800.0,120.3528,120.4167,120.3253,120.3985,2800.0
2017-04-20 10:30:00,131.7,131.72,131.65,131.65,5450.0,120.3802,120.3985,120.3345,120.3345,5450.0
2017-04-20 10:35:00,131.66,131.71,131.64,131.71,6345.0,120.3436,120.3893,120.3253,120.3893,6345.0
2017-04-20 10:40:00,131.73,131.77,131.71,131.76,3976.0,120.4076,120.4442,120.3893,120.435,3976.0
2017-04-20 10:45:00,131.76,131.79,131.74,131.79,2402.0,120.435,120.4624,120.4167,120.4624,2402.0
2017-04-20 10:50:00,131.78,131.82,131.71,131.76,4804.0,120.4533,120.4899,120.3893,120.435,4804.0
2017-04-20 10:55:00,131.75,131.88,131.75,131.88,4583.0,120.4259,120.5447,120.4259,120.5447,4583.0
2017-04-20 11:00:00,131.84,131.86,131.73,131.73,3640.0,120.5081,120.5264,120.4076,120.4076,3640.0
2017-04-20 11:05:00,131.73,131.74,131.66,131.7,6698.0,120.4076,120.4167,120.3436,120.3802,6698.0
2017-04-20 11:10:00,131.7,131.74,131.66,131.71,4700.0,120.3802,120.4167,120.3436,120.3893,4700.0
2017-04-20 11:15:00,131.7,131.77,131.69,131.75,3300.0,120.3802,120.4442,120.371,120.4259,3300.0
2017-04-20 11:20:00,131.78,131.78,131.7,131.72,3962.0,120.4533,120.4533,120.3802,120.3985,3962.0
2017-04-20 11:25:00,131.7,131.76,131.67,131.7,5200.0,120.3802,120.435,120.3528,120.3802,5200.0
2017-04-20 11:30:00,131.69,131.74,131.63,131.74,3600.0,120.371,120.4167,120.3162,120.4167,3600.0
2017-04-20 11:35:00,131.75,131.83,131.72,131.8,8388.0,120.4259,120.499,120.3985,120.4716,8388.0
2017-04-20 11:40:00,131.79,131.83,131.75,131.81,7291.0,120.4624,120.499,120.4259,120.4807,7291.0
2017-04-20 11:45:00,131.81,131.92,131.81,131.87,11870.0,120.4807,120.5813,120.4807,120.5356,11870.0
2017-04-20 11:50:00,131.87,131.87,131.76,131.81,12073.0,120.5356,120.5356,120.435,120.4807,12073.0
2017-04-20 11:55:00,131.8,131.85,131.76,131.85,5548.0,120.4716,120.5173,120.435,120.5173,5548.0
2017-04-20 12:00:00,131.82,131.9,131.78,131.84,6050.0,120.4899,120.563,120.4533,120.5081,6050.0
2017-04-20 12:05:00,131.85,131.92,131.84,131.9,11341.0,120.5173,120.5813,120.5081,120.563,11341.0
2017-04-20 12:10:00,131.92,131.96,131.9,131.94,10190.0,120.5813,120.6178,120.563,120.5995,10190.0
2017-04-20 12:15:00,131.94,131.95,131.91,131.94,13185.0,120.5995,120.6087,120.5721,120.5995,13185.0
2017-04-20 12:20:00,131.96,132.04,131.95,132.04,26702.0,120.6178,120.691,120.6087,120.691,26702.0
2017-04-20 12:25:00,132.05,132.07,132.02,132.05,3540.0,120.7001,120.7184,120.6727,120.7001,3540.0
2017-04-20 12:30:00,132.1,132.19,132.09,132.11,5640.0,120.7458,120.8281,120.7367,120.7549,5640.0
2017-04-20 12:35:00,132.12,132.21,132.08,132.2,6302.0,120.7641,120.8463,120.7275,120.8372,6302.0
2017-04-20 12:40:00,132.2,132.34,132.19,132.34,6275.0,120.8372,120.9652,120.8281,120.9652,6275.0
2017-04-20 12:45:00,132.33,132.41,132.32,132.41,7120.0,120.956,121.0292,120.9469,121.0292,7120.0
2017-04-20 12:50:00,132.42,132.44,132.38,132.44,5898.0,121.0383,121.0566,121.0017,121.0566,5898.0
2017-04-20 12:55:00,132.44,132.46,132.39,132.41,2871.0,121.0566,121.0749,121.0109,121.0292,2871.0
2017-04-20 13:00:00,132.44,132.57,132.42,132.52,11892.0,121.0566,121.1754,121.0383,121.1297,11892.0
2017-04-20 13:05:00,132.55,132.56,132.41,132.42,9730.0,121.1571,121.1663,121.0292,121.0383,9730.0
2017-04-20 13:10:00,132.43,132.49,132.42,132.45,3500.0,121.0474,121.1023,121.0383,121.0657,3500.0
2017-04-20 13:15:00,132.48,132.48,132.4,132.41,4946.0,121.0931,121.0931,121.02,121.0292,4946.0
2017-04-20 13:20:00,132.43,132.48,132.39,132.42,3400.0,121.0474,121.0931,121.0109,121.0383,3400.0
2017-04-20 13:25:00,132.4,132.53,132.4,132.43,9120.0,121.02,121.1388,121.02,121.0474,9120.0
2017-04-20 13:30:00,132.47,132.51,132.41,132.47,7004.0,121.084,121.1206,121.0292,121.084,7004.0
2017-04-20 13:35:00,132.48,132.52,132.43,132.5,6700.0,121.0931,121.1297,121.0474,121.1114,6700.0
2017-04-20 13:40:00,132.51,132.53,132.46,132.52,13727.0,121.1206,121.1388,121.0749,121.1297,13727.0
2017-04-20 13:45:00,132.53,132.58,132.5,132.58,31457.0,121.1388,121.1845,121.1114,121.1845,31457.0
2017-04-20 13:50:00,132.57,132.83,132.57,132.78,10298.0,121.1754,121.4131,121.1754,121.3673,10298.0
2017-04-20 13:55:00,132.81,132.9,132.76,132.78,5036.0,121.3948,121.477,121.3491,121.3673,5036.0
2017-04-20 14:00:00,132.78,132.78,132.7,132.76,6371.0,121.3673,121.3673,121.2942,121.3491,6371.0
2017-04-20 14:05:00,132.77,132.77,132.6,132.6,7446.0,121.3582,121.3582,121.2028,121.2028,7446.0
2017-04-20 14:10:00,132.62,132.69,132.61,132.65,4623.0,121.2211,121.2851,121.212,121.2485,4623.0
2017-04-20 14:15:00,132.66,132.66,132.61,132.64,3967.0,121.2577,121.2577,121.212,121.2394,3967.0
2017-04-20 14:20:00,132.68,132.75,132.67,132.71,3000.0,121.2759,121.3399,121.2668,121.3034,3000.0
2017-04-20 14:25:00,132.73,132.76,132.63,132.65,5350.0,121.3216,121.3491,121.2302,121.2485,5350.0
2017-04-20 14:30:00,132.67,132.68,132.62,132.66,6444.0,121.2668,121.2759,121.2211,121.2577,6444.0
2017-04-20 14:35:00,132.67,132.84,132.67,132.83,6863.0,121.2668,121.4222,121.2668,121.4131,6863.0
2017-04-20 14:40:00,132.82,132.85,132.77,132.77,4825.0,121.4039,121.4313,121.3582,121.3582,4825.0
2017-04-20 14:45:00,132.79,132.86,132.78,132.83,8063.0,121.3765,121.4405,121.3673,121.4131,8063.0
2017-04-20 14:50:00,132.88,132.91,132.84,132.84,4220.0,121.4588,121.4862,121.4222,121.4222,4220.0
2017-04-20 14:55:00,132.87,132.9,132.82,132.82,4871.0,121.4496,121.477,121.4039,121.4039,4871.0
2017-04-20 15:00:00,132.81,132.83,132.72,132.73,7459.0,121.3948,121.4131,121.3125,121.3216,7459.0
2017-04-20 15:05:00,132.73,132.78,132.69,132.77,8816.0,121.3216,121.3673,121.2851,121.3582,8816.0
2017-04-20 15:10:00,132.79,132.84,132.77,132.83,6267.0,121.3765,121.4222,121.3582,121.4131,6267.0
2017-04-20 15:15:00,132.84,132.86,132.72,132.73,10869.0,121.4222,121.4405,121.3125,121.3216,10869.0
2017-04-20 15:20:00,132.72,132.74,132.62,132.65,8555.0,121.3125,121.3308,121.2211,121.2485,8555.0
2017-04-20 15:25:00,132.64,132.76,132.64,132.76,36096.0,121.2394,121.3491,121.2394,121.3491,36096.0
2017-04-20 15:30:00,132.75,133.02,132.75,133.02,16622.0,121.3399,121.5867,121.3399,121.5867,16622.0
2017-04-20 15:35:00,133.01,133.03,132.94,132.99,16191.0,121.5776,121.5959,121.5136,121.5593,16191.0
2017-04-20 15:40:00,132.98,133.03,132.94,133.02,15296.0,121.5502,121.5959,121.5136,121.5867,15296.0
2017-04-20 15:45:00,133.02,133.02,132.89,132.92,19450.0,121.5867,121.5867,121.4679,121.4953,19450.0
2017-04-20 15:50:00,132.92,133.0,132.9,132.92,18239.0,121.4953,121.5684,121.477,121.4953,18239.0
2017-04-20 15:55:00,132.93,132.96,132.74,132.76,44665.0,121.5045,121.5319,121.3308,121.3491,44665.0
2017-04-21 09:30:00,132.6,133.43,132.57,133.05,89034.0,121.2028,121.9615,121.1754,121.6141,89034.0
2017-04-21 09:35:00,132.95,132.96,132.79,132.84,1903.0,121.5227,121.5319,121.3765,121.4222,1903.0
2017-04-21 09:40:00,132.85,132.89,132.64,132.65,1856.0,121.4313,121.4679,121.2394,121.2485,1856.0
2017-04-21 09:45:00,132.65,132.7,132.6,132.6,3213.0,121.2485,121.2942,121.2028,121.2028,3213.0
2017-04-21 09:50:00,132.6,132.61,132.42,132.42,8064.0,121.2028,121.212,121.0383,121.0383,8064.0
2017-04-21 09:55:00,132.44,132.54,132.44,132.48,6200.0,121.0566,121.148,121.0566,121.0931,6200.0
2017-04-21 10:00:00,132.5,132.53,132.38,132.44,12325.0,121.1114,121.1388,121.0017,121.0566,12325.0
2017-04-21 10:05:00,132.42,132.47,132.37,132.46,4402.0,121.0383,121.084,120.9926,121.0749,4402.0
2017-04-21 10:10:00,132.47,132.59,132.44,132.53,8862.0,121.084,121.1937,121.0566,121.1388,8862.0
2017-04-21 10:15:00,132.49,132.6,132.49,132.52,3220.0,121.1023,121.2028,121.1023,121.1297,3220.0
2017-04-21 10:20:00,132.53,132.54,132.46,132.52,3175.0,121.1388,121.148,121.0749,121.1297,3175.0
2017-04-21 10:25:00,132.55,132.57,132.48,132.53,5003.0,121.1571,121.1754,121.0931,121.1388,5003.0
2017-04-21 10:30:00,132.5,132.56,132.45,132.45,3304.0,121.1114,121.1663,121.0657,121.0657,3304.0
2017-04-21 10:35:00,132.45,132.57,132.45,132.57,10415.0,121.0657,121.1754,121.0657,121.1754,10415.0
2017-04-21 10:40:00,132.53,132.57,132.51,132.53,8436.0,121.1388,121.1754,121.1206,121.1388,8436.0
2017-04-21 10:45:00,132.53,132.59,132.48,132.48,4242.0,121.1388,121.1937,121.0931,121.0931,4242.0
2017-04-21 10:50:00,132.44,132.48,132.43,132.43,3109.0,121.0566,121.0931,121.0474,121.0474,3109.0
2017-04-21 10:55:00,132.45,132.48,132.41,132.48,5266.0,121.0657,121.0931,121.0292,121.0931,5266.0
2017-04-21 11:00:00,132.47,132.47,132.31,132.32,2144.0,121.084,121.084,120.9377,120.9469,2144.0
2017-04-21 11:05:00,132.32,132.36,132.27,132.33,6590.0,120.9469,120.9834,120.9012,120.956,6590.0
2017-04-21 11:10:00,132.31,132.4,132.31,132.37,3345.0,120.9377,121.02,120.9377,120.9926,3345.0
2017-04-21 11:15:00,132.36,132.47,132.33,132.46,7927.0,120.9834,121.084,120.956,121.0749,7927.0
2017-04-21 11:20:00,132.46,132.51,132.42,132.51,5574.0,121.0749,121.1206,121.0383,121.1206,5574.0
2017-04-21 11:25:00,132.54,132.78,132.54,132.69,8182.0,121.148,121.3673,121.148,121.2851,8182.0
2017-04-21 11:30:00,132.72,132.81,132.65,132.81,4409.0,121.3125,121.3948,121.2485,121.3948,4409.0
2017-04-21 11:35:00,132.8,132.89,132.77,132.78,4100.0,121.3856,121.4679,121.3582,121.3673,4100.0
2017-04-21 11:40:00,132.82,132.82,132.75,132.76,3652.0,121.4039,121.4039,121.3399,121.3491,3652.0
2017-04-21 11:45:00,132.77,132.81,132.77,132.8,7169.0,121.3582,121.3948,121.3582,121.3856,7169.0
2017-04-21 11:50:00,132.78,132.83,132.77,132.82,7410.0,121.3673,121.4131,121.3582,121.4039,7410.0
2017-04-21 11:55:00,132.82,132.85,132.82,132.85,4941.0,121.4039,121.4313,121.4039,121.4313,4941.0
2017-04-21 12:00:00,132.82,132.86,132.8,132.81,6341.0,121.4039,121.4405,121.3856,121.3948,6341.0
2017-04-21 12:05:00,132.78,132.78,132.71,132.77,7957.0,121.3673,121.3673,121.3034,121.3582,7957.0
2017-04-21 12:10:00,132.75,132.76,132.59,132.59,9278.0,121.3399,121.3491,121.1937,121.1937,9278.0
2017-04-21 12:15:00,132.52,132.57,132.52,132.56,2420.0,121.1297,121.1754,121.1297,121.1663,2420.0
2017-04-21 12:20:00,132.59,132.63,132.59,132.61,1992.0,121.1937,121.2302,121.1937,121.212,1992.0
2017-04-21 12:25:00,132.61,132.73,132.61,132.68,4063.0,121.212,121.3216,121.212,121.2759,4063.0
2017-04-21 12:30:00,132.64,132.7,132.63,132.68,2710.0,121.2394,121.2942,121.2302,121.2759,2710.0
2017-04-21 12:35:00,132.7,132.71,132.66,132.66,2460.0,121.2942,121.3034,121.2577,121.2577,2460.0
2017-04-21 12:40:00,132.69,132.71,132.66,132.67,2690.0,121.2851,121.3034,121.2577,121.2668,2690.0
2017-04-21 12:45:00,132.66,132.7,132.65,132.65,3600.0,121.2577,121.2942,121.2485,121.2485,3600.0
2017-04-21 12:50:00,132.66,132.74,132.66,132.68,5398.0,121.2577,121.3308,121.2577,121.2759,5398.0
2017-04-21 12:55:00,132.67,132.7,132.64,132.65,2775.0,121.2668,121.2942,121.2394,121.2485,2775.0
2017-04-21 13:00:00,132.62,132.65,132.59,132.61,4595.0,121.2211,121.2485,121.1937,121.212,4595.0
2017-04-21 13:05:00,132.61,132.62,132.57,132.6,1900.0,121.212,121.2211,121.1754,121.2028,1900.0
2017-04-21 13:10:00,132.58,132.58,132.32,132.39,9593.0,121.1845,121.1845,120.9469,121.0109,9593.0
2017-04-21 13:15:00,132.41,132.43,132.4,132.43,1200.0,121.0292,121.0474,121.02,121.0474,1200.0
2017-04-21 13:20:00,132.39,132.52,132.39,132.52,4205.0,121.0109,121.1297,121.0109,121.1297,4205.0
2017-04-21 13:25:00,132.53,132.62,132.52,132.57,4470.0,121.1388,121.2211,121.1297,121.1754,4470.0
2017-04-21 13:30:00,132.56,132.56,132.55,132.55,1100.0,121.1663,121.1663,121.1571,121.1571,1100.0
2017-04-21 13:35:00,132.55,132.58,132.5,132.52,7007.0,121.1571,121.1845,121.1114,121.1297,7007.0
2017-04-21 13:40:00,132.52,132.57,132.5,132.56,5682.0,121.1297,121.1754,121.1114,121.1663,5682.0
2017-04-21 13:45:00,132.62,132.63,132.6,132.6,3833.0,121.2211,121.2302,121.2028,121.2028,3833.0
2017-04-21 13:50:00,132.61,132.66,132.6,132.64,8989.0,121.212,121.2577,121.2028,121.2394,8989.0
2017-04-21 13:55:00,132.66,132.82,132.66,132.82,4446.0,121.2577,121.4039,121.2577,121.4039,4446.0
2017-04-21 14:00:00,132.81,132.86,132.74,132.74,3420.0,121.3948,121.4405,121.3308,121.3308,3420.0
2017-04-21 14:05:00,132.74,132.74,132.6,132.62,4859.0,121.3308,121.3308,121.2028,121.2211,4859.0
2017-04-21 14:10:00,132.62,132.66,132.6,132.64,2313.0,121.2211,121.2577,121.2028,121.2394,2313.0
2017-04-21 14:15:00,132.62,132.69,132.58,132.62,4243.0,121.2211,121.2851,121.1845,121.2211,4243.0
2017-04-21 14:20:00,132.62,132.81,132.6,132.81,2556.0,121.2211,121.3948,121.2028,121.3948,2556.0
2017-04-21 14:25:00,132.81,132.84,132.75,132.77,5779.0,121.3948,121.4222,121.3399,121.3582,5779.0
2017-04-21 14:30:00,132.81,132.92,132.77,132.92,3184.0,121.3948,121.4953,121.3582,121.4953,3184.0
2017-04-21 14:35:00,132.9,132.99,132.9,132.97,6692.0,121.477,121.5593,121.477,121.541,6692.0
2017-04-21 14:40:00,132.95,133.0,132.95,132.97,2600.0,121.5227,121.5684,121.5227,121.541,2600.0
2017-04-21 14:45:00,132.97,133.0,132.94,132.94,8900.0,121.541,121.5684,121.5136,121.5136,8900.0
2017-04-21 14:50:00,132.92,132.92,132.84,132.85,4100.0,121.4953,121.4953,121.4222,121.4313,4100.0
2017-04-21 14:55:00,132.86,132.95,132.85,132.91,3747.0,121.4405,121.5227,121.4313,121.4862,3747.0
2017-04-21 15:00:00,132.91,132.92,132.81,132.81,4588.0,121.4862,121.4953,121.3948,121.3948,4588.0
2017-04-21 15:05:00,132.81,132.82,132.63,132.65,7289.0,121.3948,121.4039,121.2302,121.2485,7289.0
2017-04-21 15:10:00,132.64,132.69,132.6,132.69,3684.0,121.2394,121.2851,121.2028,121.2851,3684.0
2017-04-21 15:15:00,132.67,132.78,132.65,132.76,6843.0,121.2668,121.3673,121.2485,121.3491,6843.0
2017-04-21 15:20:00,132.74,132.77,132.67,132.68,6010.0,121.3308,121.3582,121.2668,121.2759,6010.0
2017-04-21 15:25:00,132.69,132.78,132.69,132.78,6647.0,121.2851,121.3673,121.2851,121.3673,6647.0
2017-04-21 15:30:00,132.79,132.8,132.69,132.72,8737.0,121.3765,121.3856,121.2851,121.3125,8737.0
2017-04-21 15:35:00,132.71,132.83,132.69,132.79,8045.0,121.3034,121.4131,121.2851,121.3765,8045.0
2017-04-21 15:40:00,132.8,132.9,132.8,132.9,17081.0,121.3856,121.477,121.3856,121.477,17081.0
2017-04-21 15:45:00,132.9,133.13,132.9,133.13,25922.0,121.477,121.6873,121.477,121.6873,25922.0
2017-04-21 15:50:00,133.12,133.12,132.99,133.05,30959.0,121.6781,121.6781,121.5593,121.6141,30959.0
2017-04-21 15:55:00,133.05,133.1,132.95,132.95,61300.0,121.6141,121.6598,121.5227,121.5227,61300.0
2017-04-24 09:30:00,133.96,134.79,133.85,134.42,26451.0,122.4459,123.2046,122.3454,122.8664,26451.0
2017-04-24 09:35:00,134.42,134.42,133.95,134.16,26647.0,122.8664,122.8664,122.4368,122.6287,26647.0
2017-04-24 09:40:00,134.16,134.69,134.1,134.47,14074.0,122.6287,123.1132,122.5739,122.9121,14074.0
2017-04-24 09:45:00,134.44,134.63,134.32,134.45,12316.0,122.8847,123.0583,122.775,122.8938,12316.0
2017-04-24 09:50:00,134.47,134.5,134.15,134.29,12536.0,122.9121,122.9395,122.6196,122.7476,12536.0
2017-04-24 09:55:00,134.2,134.35,134.1,134.29,4738.0,122.6653,122.8024,122.5739,122.7476,4738.0
2017-04-24 10:00:00,134.22,134.3,134.09,134.11,6981.0,122.6836,122.7567,122.5648,122.583,6981.0
2017-04-24 10:05:00,134.08,134.15,133.85,133.92,6075.0,122.5556,122.6196,122.3454,122.4094,6075.0
2017-04-24 10:10:00,133.93,134.01,133.83,133.95,5018.0,122.4185,122.4916,122.3271,122.4368,5018.0
2017-04-24 10:15:00,133.95,134.01,133.84,133.84,4422.0,122.4368,122.4916,122.3362,122.3362,4422.0
2017-04-24 10:20:00,133.82,133.91,133.77,133.78,6370.0,122.318,122.4002,122.2723,122.2814,6370.0
2017-04-24 10:25:00,133.73,133.96,133.73,133.9,5300.0,122.2357,122.4459,122.2357,122.3911,5300.0
2017-04-24 10:30:00,133.92,134.09,133.92,134.09,10469.0,122.4094,122.5648,122.4094,122.5648,10469.0
2017-04-24 10:35:00,134.09,134.27,134.03,134.26,17845.0,122.5648,122.7293,122.5099,122.7201,17845.0
2017-04-24 10:40:00,134.21,134.38,134.2,134.26,10503.0,122.6744,122.8298,122.6653,122.7201,10503.0
2017-04-24 10:45:00,134.28,134.57,134.26,134.5,9486.0,122.7384,123.0035,122.7201,122.9395,9486.0
2017-04-24 10:50:00,134.52,134.58,134.48,134.52,9960.0,122.9578,123.0126,122.9212,122.9578,9960.0
2017-04-24 10:55:00,134.52,134.52,134.32,134.41,8721.0,122.9578,122.9578,122.775,122.8572,8721.0
2017-04-24 11:00:00,134.37,134.4,134.27,134.34,5551.0,122.8207,122.8481,122.7293,122.7933,5551.0
2017-04-24 11:05:00,134.34,134.46,134.34,134.46,5997.0,122.7933,122.9029,122.7933,122.9029,5997.0
2017-04-24 11:10:00,134.45,134.47,134.41,134.45,6656.0,122.8938,122.9121,122.8572,122.8938,6656.0
2017-04-24 11:15:00,134.45,134.46,134.3,134.31,9422.0,122.8938,122.9029,122.7567,122.7658,9422.0
2017-04-24 11:20:00,134.32,134.36,134.2,134.2,17670.0,122.775,122.8115,122.6653,122.6653,17670.0
2017-04-24 11:25:00,134.21,134.41,134.21,134.41,6899.0,122.6744,122.8572,122.6744,122.8572,6899.0
2017-04-24 11:30:00,134.41,134.48,134.38,134.48,4710.0,122.8572,122.9212,122.8298,122.9212,4710.0
2017-04-24 11:35:00,134.46,134.55,134.45,134.49,10856.0,122.9029,122.9852,122.8938,122.9304,10856.0
2017-04-24 11:40:00,134.52,134.65,134.47,134.47,28346.0,122.9578,123.0766,122.9121,122.9121,28346.0
2017-04-24 11:45:00,134.49,134.49,134.36,134.36,9506.0,122.9304,122.9304,122.8115,122.8115,9506.0
2017-04-24 11:50:00,134.37,134.37,134.24,134.29,9162.0,122.8207,122.8207,122.7019,122.7476,9162.0
2017-04-24 11:55:00,134.24,134.35,134.24,134.3,6835.0,122.7019,122.8024,122.7019,122.7567,6835.0
2017-04-24 12:00:00,134.32,134.34,134.29,134.3,5908.0,122.775,122.7933,122.7476,122.7567,5908.0
2017-04-24 12:05:00,134.3,134.36,134.25,134.35,3577.0,122.7567,122.8115,122.711,122.8024,3577.0
2017-04-24 12:10:00,134.36,134.37,134.26,134.3,6200.0,122.8115,122.8207,122.7201,122.7567,6200.0
2017-04-24 12:15:00,134.29,134.3,134.15,134.15,12460.0,122.7476,122.7567,122.6196,122.6196,12460.0
2017-04-24 12:20:00,134.2,134.2,134.06,134.08,4214.0,122.6653,122.6653,122.5373,122.5556,4214.0
2017-04-24 12:25:00,134.1,134.16,134.1,134.11,3765.0,122.5739,122.6287,122.5739,122.583,3765.0
2017-04-24 12:30:00,134.14,134.19,134.14,134.14,7295.0,122.6105,122.6562,122.6105,122.6105,7295.0
2017-04-24 12:35:00,134.16,134.18,134.14,134.15,2740.0,122.6287,122.647,122.6105,122.6196,2740.0
2017-04-24 12:40:00,134.14,134.18,134.12,134.13,6158.0,122.6105,122.647,122.5922,122.6013,6158.0
2017-04-24 12:45:00,134.14,134.14,134.11,134.11,4383.0,122.6105,122.6105,122.583,122.583,4383.0
2017-04-24 12:50:00,134.13,134.15,134.09,134.15,4020.0,122.6013,122.6196,122.5648,122.6196,4020.0
2017-04-24 12:55:00,134.13,134.13,134.08,134.08,3276.0,122.6013,122.6013,122.5556,122.5556,3276.0
2017-04-24 13:00:00,134.09,134.23,134.08,134.19,4000.0,122.5648,122.6927,122.5556,122.6562,4000.0
2017-04-24 13:05:00,134.19,134.23,134.14,134.15,6210.0,122.6562,122.6927,122.6105,122.6196,6210.0
2017-04-24 13:10:00,134.14,134.26,134.14,134.25,5088.0,122.6105,122.7201,122.6105,122.711,5088.0
2017-04-24 13:15:00,134.24,134.26,134.21,134.24,7134.0,122.7019,122.7201,122.6744,122.7019,7134.0
2017-04-24 13:20:00,134.22,134.26,134.21,134.25,5647.0,122.6836,122.7201,122.6744,122.711,5647.0
2017-04-24 13:25:00,134.25,134.26,134.16,134.19,5350.0,122.711,122.7201,122.6287,122.6562,5350.0
2017-04-24 13:30:00,134.2,134.22,134.15,134.22,6546.0,122.6653,122.6836,122.6196,122.6836,6546.0
2017-04-24 13:35:00,134.22,134.22,134.15,134.16,7870.0,122.6836,122.6836,122.6196,122.6287,7870.0
2017-04-24 13:40:00,134.2,134.2,134.15,134.15,1647.0,122.6653,122.6653,122.6196,122.6196,1647.0
2017-04-24 13:45:00,134.16,134.19,134.13,134.19,4683.0,122.6287,122.6562,122.6013,122.6562,4683.0
2017-04-24 13:50:00,134.18,134.19,134.14,134.18,7253.0,122.647,122.6562,122.6105,122.647,7253.0
2017-04-24 13:55:00,134.18,134.27,134.17,134.27,7323.0,122.647,122.7293,122.6379,122.7293,7323.0
2017-04-24 14:00:00,134.26,134.43,134.26,134.4,11576.0,122.7201,122.8755,122.7201,122.8481,11576.0
2017-04-24 14:05:00,134.39,134.42,134.35,134.36,8797.0,122.839,122.8664,122.8024,122.8115,8797.0
2017-04-24 14:10:00,134.38,134.45,134.38,134.44,4542.0,122.8298,122.8938,122.8298,122.8847,4542.0
2017-04-24 14:15:00,134.47,134.56,134.46,134.54,7593.0,122.9121,122.9944,122.9029,122.9761,7593.0
2017-04-24 14:20:00,134.54,134.59,134.48,134.48,5900.0,122.9761,123.0218,122.9212,122.9212,5900.0
2017-04-24 14:25:00,134.46,134.49,134.41,134.44,5925.0,122.9029,122.9304,122.8572,122.8847,5925.0
2017-04-24 14:30:00,134.44,134.46,134.38,134.42,14849.0,122.8847,122.9029,122.8298,122.8664,14849.0
2017-04-24 14:35:00,134.4,134.41,134.29,134.33,10197.0,122.8481,122.8572,122.7476,122.7841,10197.0
2017-04-24 14:40:00,134.32,134.36,134.28,134.36,2299.0,122.775,122.8115,122.7384,122.8115,2299.0
2017-04-24 14:45:00,134.35,134.39,134.33,134.33,7332.0,122.8024,122.839,122.7841,122.7841,7332.0
2017-04-24 14:50:00,134.34,134.36,134.3,134.3,4300.0,122.7933,122.8115,122.7567,122.7567,4300.0
2017-04-24 14:55:00,134.29,134.37,134.26,134.37,5033.0,122.7476,122.8207,122.7201,122.8207,5033.0
2017-04-24 15:00:00,134.36,134.63,134.36,134.56,15415.0,122.8115,123.0583,122.8115,122.9944,15415.0
2017-04-24 15:05:00,134.55,134.66,134.53,134.65,7118.0,122.9852,123.0858,122.9669,123.0766,7118.0
2017-04-24 15:10:00,134.64,134.64,134.51,134.56,7317.0,123.0675,123.0675,122.9487,122.9944,7317.0
2017-04-24 15:15:00,134.56,134.58,134.47,134.47,9266.0,122.9944,123.0126,122.9121,122.9121,9266.0
2017-04-24 15:20:00,134.46,134.51,134.45,134.45,7597.0,122.9029,122.9487,122.8938,122.8938,7597.0
2017-04-24 15:25:00,134.46,134.48,134.34,134.35,9052.0,122.9029,122.9212,122.7933,122.8024,9052.0
2017-04-24 15:30:00,134.35,134.47,134.35,134.42,14450.0,122.8024,122.9121,122.8024,122.8664,14450.0
2017-04-24 15:35:00,134.41,134.42,134.34,134.37,10829.0,122.8572,122.8664,122.7933,122.8207,10829.0
2017-04-24 15:40:00,134.37,134.47,134.33,134.45,16674.0,122.8207,122.9121,122.7841,122.8938,16674.0
2017-04-24 15:45:00,134.46,134.5,134.38,134.38,23756.0,122.9029,122.9395,122.8298,122.8298,23756.0
2017-04-24 15:50:00,134.38,134.41,134.3,134.38,22604.0,122.8298,122.8572,122.7567,122.8298,22604.0
2017-04-24 15:55:00,134.37,134.53,134.3,134.39,77106.0,122.8207,122.9669,122.7567,122.839,77106.0
2017-04-25 09:30:00,134.93,135.0,134.46,134.8,30224.0,123.3326,123.3965,122.9029,123.2137,30224.0
2017-04-25 09:35:00,134.74,134.97,134.52,134.75,13896.0,123.1589,123.3691,122.9578,123.168,13896.0
2017-04-25 09:40:00,134.82,135.14,134.76,135.12,24689.0,123.232,123.5245,123.1772,123.5062,24689.0
2017-04-25 09:45:00,135.09,135.14,134.72,134.84,32746.0,123.4788,123.5245,123.1406,123.2503,32746.0
2017-04-25 09:50:00,134.78,134.94,134.78,134.82,10377.0,123.1954,123.3417,123.1954,123.232,10377.0
2017-04-25 09:55:00,134.83,134.97,134.74,134.97,25781.0,123.2411,123.3691,123.1589,123.3691,25781.0
2017-04-25 10:00:00,134.96,135.08,134.9,135.08,10257.0,123.36,123.4697,123.3051,123.4697,10257.0
2017-04-25 10:05:00,135.14,135.35,135.13,135.28,6383.0,123.5245,123.7165,123.5154,123.6525,6383.0
2017-04-25 10:10:00,135.29,135.36,135.27,135.28,12117.0,123.6616,123.7256,123.6433,123.6525,12117.0
2017-04-25 10:15:00,135.27,135.27,135.17,135.17,6498.0,123.6433,123.6433,123.5519,123.5519,6498.0
2017-04-25 10:20:00,135.09,135.16,135.09,135.13,6438.0,123.4788,123.5428,123.4788,123.5154,6438.0
2017-04-25 10:25:00,135.15,135.15,135.05,135.08,8698.0,123.5336,123.5336,123.4422,123.4697,8698.0
2017-04-25 10:30:00,135.08,135.19,135.03,135.14,14942.0,123.4697,123.5702,123.424,123.5245,14942.0
2017-04-25 10:35:00,135.17,135.25,135.14,135.2,10838.0,123.5519,123.625,123.5245,123.5793,10838.0
2017-04-25 10:40:00,135.19,135.31,135.15,135.27,14593.0,123.5702,123.6799,123.5336,123.6433,14593.0
2017-04-25 10:45:00,135.28,135.5,135.28,135.34,15434.0,123.6525,123.8536,123.6525,123.7073,15434.0
2017-04-25 10:50:00,135.34,135.36,135.26,135.35,5300.0,123.7073,123.7256,123.6342,123.7165,5300.0
2017-04-25 10:55:00,135.37,135.4,135.23,135.33,12355.0,123.7347,123.7622,123.6068,123.6982,12355.0
2017-04-25 11:00:00,135.31,135.34,135.25,135.33,8419.0,123.6799,123.7073,123.625,123.6982,8419.0
2017-04-25 11:05:00,135.33,135.4,135.27,135.36,12617.0,123.6982,123.7622,123.6433,123.7256,12617.0
2017-04-25 11:10:00,135.39,135.46,135.39,135.41,10189.0,123.753,123.817,123.753,123.7713,10189.0
2017-04-25 11:15:00,135.41,135.41,135.25,135.35,10900.0,123.7713,123.7713,123.625,123.7165,10900.0
2017-04-25 11:20:00,135.35,135.43,135.35,135.36,13035.0,123.7165,123.7896,123.7165,123.7256,13035.0
2017-04-25 11:25:00,135.43,135.48,135.39,135.43,10912.0,123.7896,123.8353,123.753,123.7896,10912.0
2017-04-25 11:30:00,135.43,135.54,135.42,135.51,10875.0,123.7896,123.8901,123.7804,123.8627,10875.0
2017-04-25 11:35:00,135.52,135.58,135.51,135.58,8666.0,123.8718,123.9267,123.8627,123.9267,8666.0
2017-04-25 11:40:00,135.58,135.74,135.56,135.73,11570.0,123.9267,124.0729,123.9084,124.0638,11570.0
2017-04-25 11:45:00,135.71,135.74,135.67,135.7,6909.0,124.0455,124.0729,124.0089,124.0364,6909.0
2017-04-25 11:50:00,135.72,135.82,135.71,135.78,10166.0,124.0547,124.1461,124.0455,124.1095,10166.0
2017-04-25 11:55:00,135.79,135.82,135.69,135.72,8892.0,124.1186,124.1461,124.0272,124.0547,8892.0
2017-04-25 12:00:00,135.7,135.71,135.65,135.66,8239.0,124.0364,124.0455,123.9907,123.9998,8239.0
2017-04-25 12:05:00,135.67,135.72,135.66,135.71,7800.0,124.0089,124.0547,123.9998,124.0455,7800.0
2017-04-25 12:10:00,135.71,135.72,135.62,135.66,10351.0,124.0455,124.0547,123.9632,123.9998,10351.0
2017-04-25 12:15:00,135.67,135.67,135.42,135.64,16118.0,124.0089,124.0089,123.7804,123.9815,16118.0
2017-04-25 12:20:00,135.64,135.64,135.57,135.58,15041.0,123.9815,123.9815,123.9175,123.9267,15041.0
2017-04-25 12:25:00,135.58,135.62,135.49,135.6,12449.0,123.9267,123.9632,123.8444,123.945,12449.0
2017-04-25 12:30:00,135.61,135.61,135.55,135.6,18359.0,123.9541,123.9541,123.8993,123.945,18359.0
2017-04-25 12:35:00,135.59,135.6,135.5,135.59,8955.0,123.9358,123.945,123.8536,123.9358,8955.0
2017-04-25 12:40:00,135.59,135.59,135.52,135.54,12026.0,123.9358,123.9358,123.8718,123.8901,12026.0
2017-04-25 12:45:00,135.55,135.68,135.54,135.63,8686.0,123.8993,124.0181,123.8901,123.9724,8686.0
2017-04-25 12:50:00,135.63,135.69,135.6,135.67,12655.0,123.9724,124.0272,123.945,124.0089,12655.0
2017-04-25 12:55:00,135.69,135.73,135.66,135.66,8291.0,124.0272,124.0638,123.9998,123.9998,8291.0
2017-04-25 13:00:00,135.66,135.67,135.57,135.59,13302.0,123.9998,124.0089,123.9175,123.9358,13302.0
2017-04-25 13:05:00,135.59,135.67,135.57,135.64,11661.0,123.9358,124.0089,123.9175,123.9815,11661.0
2017-04-25 13:10:00,135.63,136.02,135.63,136.01,15275.0,123.9724,124.3289,123.9724,124.3197,15275.0
2017-04-25 13:15:00,136.0,136.01,135.84,135.95,10003.0,124.3106,124.3197,124.1643,124.2649,10003.0
2017-04-25 13:20:00,135.92,135.94,135.79,135.79,10806.0,124.2375,124.2557,124.1186,124.1186,10806.0
2017-04-25 13:25:00,135.8,135.88,135.79,135.87,5324.0,124.1278,124.2009,124.1186,124.1918,5324.0
2017-04-25 13:30:00,135.87,135.97,135.86,135.94,12675.0,124.1918,124.2832,124.1826,124.2557,12675.0
2017-04-25 13:35:00,135.95,135.95,135.85,135.88,8990.0,124.2649,124.2649,124.1735,124.2009,8990.0
2017-04-25 13:40:00,135.89,135.97,135.87,135.95,10757.0,124.21,124.2832,124.1918,124.2649,10757.0
2017-04-25 13:45:00,135.96,136.0,135.93,135.96,10571.0,124.274,124.3106,124.2466,124.274,10571.0
2017-04-25 13:50:00,135.96,136.01,135.95,136.0,10527.0,124.274,124.3197,124.2649,124.3106,10527.0
2017-04-25 13:55:00,136.02,136.04,135.98,135.98,9118.0,124.3289,124.3471,124.2923,124.2923,9118.0
2017-04-25 14:00:00,135.97,135.97,135.81,135.87,10085.0,124.2832,124.2832,124.1369,124.1918,10085.0
2017-04-25 14:05:00,135.87,135.96,135.86,135.94,8238.0,124.1918,124.274,124.1826,124.2557,8238.0
2017-04-25 14:10:00,135.94,135.95,135.87,135.87,9372.0,124.2557,124.2649,124.1918,124.1918,9372.0
2017-04-25 14:15:00,135.87,135.9,135.76,135.8,10889.0,124.1918,124.2192,124.0912,124.1278,10889.0
2017-04-25 14:20:00,135.82,135.89,135.73,135.75,11264.0,124.1461,124.21,124.0638,124.0821,11264.0
2017-04-25 14:25:00,135.74,135.84,135.74,135.79,11379.0,124.0729,124.1643,124.0729,124.1186,11379.0
2017-04-25 14:30:00,135.8,135.87,135.78,135.78,15515.0,124.1278,124.1918,124.1095,124.1095,15515.0
2017-04-25 14:35:00,135.81,135.83,135.78,135.81,3899.0,124.1369,124.1552,124.1095,124.1369,3899.0
2017-04-25 14:40:00,135.83,135.84,135.8,135.82,9017.0,124.1552,124.1643,124.1278,124.1461,9017.0
2017-04-25 14:45:00,135.81,135.84,135.71,135.74,15283.0,124.1369,124.1643,124.0455,124.0729,15283.0
2017-04-25 14:50:00,135.73,135.75,135.65,135.72,9729.0,124.0638,124.0821,123.9907,124.0547,9729.0
2017-04-25 14:55:00,135.72,135.72,135.61,135.65,13476.0,124.0547,124.0547,123.9541,123.9907,13476.0
2017-04-25 15:00:00,135.67,135.78,135.62,135.74,10276.0,124.0089,124.1095,123.9632,124.0729,10276.0
2017-04-25 15:05:00,135.71,135.89,135.71,135.87,10444.0,124.0455,124.21,124.0455,124.1918,10444.0
2017-04-25 15:10:00,135.88,135.88,135.8,135.83,15775.0,124.2009,124.2009,124.1278,124.1552,15775.0
2017-04-25 15:15:00,135.83,135.83,135.69,135.69,17000.0,124.1552,124.1552,124.0272,124.0272,17000.0
2017-04-25 15:20:00,135.69,135.76,135.67,135.74,12248.0,124.0272,124.0912,124.0089,124.0729,12248.0
2017-04-25 15:25:00,135.74,135.76,135.67,135.72,9958.0,124.0729,124.0912,124.0089,124.0547,9958.0
2017-04-25 15:30:00,135.71,135.71,135.58,135.61,24302.0,124.0455,124.0455,123.9267,123.9541,24302.0
2017-04-25 15:35:00,135.61,135.65,135.42,135.42,19680.0,123.9541,123.9907,123.7804,123.7804,19680.0
2017-04-25 15:40:00,135.41,135.52,135.41,135.49,22228.0,123.7713,123.8718,123.7713,123.8444,22228.0
2017-04-25 15:45:00,135.49,135.49,135.32,135.39,32275.0,123.8444,123.8444,123.689,123.753,32275.0
2017-04-25 15:50:00,135.4,135.6,135.4,135.6,46559.0,123.7622,123.945,123.7622,123.945,46559.0
2017-04-25 15:55:00,135.59,135.74,135.54,135.69,138794.0,123.9358,124.0729,123.8901,124.0272,138794.0
2017-04-26 09:30:00,134.65,134.94,132.67,133.0,97537.0,123.0766,123.3417,121.2668,121.5684,97537.0
2017-04-26 09:35:00,133.07,135.32,131.67,134.93,136376.0,121.6324,123.689,120.3528,123.3326,136376.0
2017-04-26 09:40:00,134.76,134.98,133.19,134.1,68516.0,123.1772,123.3783,121.7421,122.5739,68516.0
2017-04-26 09:45:00,134.28,134.43,134.0,134.13,28908.0,122.7384,122.8755,122.4825,122.6013,28908.0
2017-04-26 09:50:00,134.16,134.23,133.97,134.05,21595.0,122.6287,122.6927,122.4551,122.5282,21595.0
2017-04-26 09:55:00,134.07,134.21,133.9,134.18,36139.0,122.5465,122.6744,122.3911,122.647,36139.0
2017-04-26 10:00:00,134.18,134.5,134.14,134.45,41358.0,122.647,122.9395,122.6105,122.8938,41358.0
2017-04-26 10:05:00,134.47,135.16,134.44,135.05,36871.0,122.9121,123.5428,122.8847,123.4422,36871.0
2017-04-26 10:10:00,135.09,135.55,134.98,135.55,30722.0,123.4788,123.8993,123.3783,123.8993,30722.0
2017-04-26 10:15:00,135.57,135.73,135.46,135.72,16290.0,123.9175,124.0638,123.817,124.0547,16290.0
2017-04-26 10:20:00,135.71,135.75,135.56,135.62,13772.0,124.0455,124.0821,123.9084,123.9632,13772.0
2017-04-26 10:25:00,135.69,135.76,135.5,135.72,21722.0,124.0272,124.0912,123.8536,124.0547,21722.0
2017-04-26 10:30:00,135.72,135.75,135.37,135.55,29637.0,124.0547,124.0821,123.7347,123.8993,29637.0
2017-04-26 10:35:00,135.52,135.64,135.41,135.64,13387.0,123.8718,123.9815,123.7713,123.9815,13387.0
2017-04-26 10:40:00,135.6,135.66,135.41,135.51,10986.0,123.945,123.9998,123.7713,123.8627,10986.0
2017-04-26 10:45:00,135.46,135.63,135.23,135.23,9631.0,123.817,123.9724,123.6068,123.6068,9631.0
2017-04-26 10:50:00,135.29,135.35,135.23,135.35,6835.0,123.6616,123.7165,123.6068,123.7165,6835.0
2017-04-26 10:55:00,135.34,135.45,135.31,135.38,15733.0,123.7073,123.8079,123.6799,123.7439,15733.0
2017-04-26 11:00:00,135.38,135.4,135.3,135.37,7922.0,123.7439,123.7622,123.6708,123.7347,7922.0
2017-04-26 11:05:00,135.36,135.42,135.34,135.42,8193.0,123.7256,123.7804,123.7073,123.7804,8193.0
2017-04-26 11:10:00,135.4,135.51,135.39,135.48,8550.0,123.7622,123.8627,123.753,123.8353,8550.0
2017-04-26 11:15:00,135.48,135.88,135.45,135.85,96179.0,123.8353,124.2009,123.8079,124.1735,96179.0
2017-04-26 11:20:00,135.8,135.9,135.7,135.9,28867.0,124.1278,124.2192,124.0364,124.2192,28867.0
2017-04-26 11:25:00,135.87,135.9,135.7,135.76,6451.0,124.1918,124.2192,124.0364,124.0912,6451.0
2017-04-26 11:30:00,135.77,135.8,135.58,135.75,30079.0,124.1004,124.1278,123.9267,124.0821,30079.0
2017-04-26 11:35:00,135.78,135.94,135.78,135.9,8686.0,124.1095,124.2557,124.1095,124.2192,8686.0
2017-04-26 11:40:00,135.88,135.91,135.7,135.73,23237.0,124.2009,124.2283,124.0364,124.0638,23237.0
2017-04-26 11:45:00,135.72,135.8,135.34,135.46,23180.0,124.0547,124.1278,123.7073,123.817,23180.0
2017-04-26 11:50:00,135.38,135.64,135.34,135.59,19474.0,123.7439,123.9815,123.7073,123.9358,19474.0
2017-04-26 11:55:00,135.61,135.72,135.6,135.72,4735.0,123.9541,124.0547,123.945,124.0547,4735.0
2017-04-26 12:00:00,135.72,135.77,135.63,135.64,11821.0,124.0547,124.1004,123.9724,123.9815,11821.0
2017-04-26 12:05:00,135.62,135.81,135.62,135.74,10934.0,123.9632,124.1369,123.9632,124.0729,10934.0
2017-04-26 12:10:00,135.78,136.03,135.78,136.0,6352.0,124.1095,124.338,124.1095,124.3106,6352.0
2017-04-26 12:15:00,135.99,136.01,135.54,135.61,24461.0,124.3014,124.3197,123.8901,123.9541,24461.0
2017-04-26 12:20:00,135.69,135.76,135.65,135.75,5566.0,124.0272,124.0912,123.9907,124.0821,5566.0
2017-04-26 12:25:00,135.74,135.76,135.56,135.62,14384.0,124.0729,124.0912,123.9084,123.9632,14384.0
2017-04-26 12:30:00,135.61,135.76,135.6,135.72,9008.0,123.9541,124.0912,123.945,124.0547,9008.0
2017-04-26 12:35:00,135.72,135.75,135.66,135.73,4847.0,124.0547,124.0821,123.9998,124.0638,4847.0
2017-04-26 12:40:00,135.71,135.96,135.71,135.81,14050.0,124.0455,124.274,124.0455,124.1369,14050.0
2017-04-26 12:45:00,135.81,135.84,135.77,135.84,6919.0,124.1369,124.1643,124.1004,124.1643,6919.0
2017-04-26 12:50:00,135.81,135.84,135.72,135.79,5025.0,124.1369,124.1643,124.0547,124.1186,5025.0
2017-04-26 12:55:00,135.8,135.88,135.76,135.76,3148.0,124.1278,124.2009,124.0912,124.0912,3148.0
2017-04-26 13:00:00,135.78,135.88,135.78,135.83,5670.0,124.1095,124.2009,124.1095,124.1552,5670.0
2017-04-26 13:05:00,135.84,135.84,135.75,135.8,2513.0,124.1643,124.1643,124.0821,124.1278,2513.0
2017-04-26 13:10:00,135.81,135.87,135.79,135.85,6102.0,124.1369,124.1918,124.1186,124.1735,6102.0
2017-04-26 13:15:00,135.83,135.94,135.81,135.88,5453.0,124.1552,124.2557,124.1369,124.2009,5453.0
2017-04-26 13:20:00,135.91,136.04,135.91,136.0,13748.0,124.2283,124.3471,124.2283,124.3106,13748.0
2017-04-26 13:25:00,135.99,135.99,135.86,135.96,9839.0,124.3014,124.3014,124.1826,124.274,9839.0
2017-04-26 13:30:00,135.98,135.99,135.83,135.92,7966.0,124.2923,124.3014,124.1552,124.2375,7966.0
2017-04-26 13:35:00,135.92,135.92,135.72,135.78,6750.0,124.2375,124.2375,124.0547,124.1095,6750.0
2017-04-26 13:40:00,135.8,135.98,135.78,135.98,6054.0,124.1278,124.2923,124.1095,124.2923,6054.0
2017-04-26 13:45:00,135.97,135.97,135.61,135.72,8553.0,124.2832,124.2832,123.9541,124.0547,8553.0
2017-04-26 13:50:00,135.72,135.87,135.72,135.82,4369.0,124.0547,124.1918,124.0547,124.1461,4369.0
2017-04-26 13:55:00,135.8,135.81,135.75,135.75,7944.0,124.1278,124.1369,124.0821,124.0821,7944.0
2017-04-26 14:00:00,135.73,135.78,135.63,135.7,11548.0,124.0638,124.1095,123.9724,124.0364,11548.0
2017-04-26 14:05:00,135.69,135.74,135.64,135.71,4425.0,124.0272,124.0729,123.9815,124.0455,4425.0
2017-04-26 14:10:00,135.71,135.76,135.68,135.71,3368.0,124.0455,124.0912,124.0181,124.0455,3368.0
2017-04-26 14:15:00,135.73,135.99,135.73,135.89,14966.0,124.0638,124.3014,124.0638,124.21,14966.0
2017-04-26 14:20:00,135.89,136.04,135.89,136.02,6095.0,124.21,124.3471,124.21,124.3289,6095.0
2017-04-26 14:25:00,135.99,136.08,135.98,136.03,10423.0,124.3014,124.3837,124.2923,124.338,10423.0
2017-04-26 14:30:00,136.03,136.03,135.93,135.98,5700.0,124.338,124.338,124.2466,124.2923,5700.0
2017-04-26 14:35:00,135.98,135.98,135.91,135.93,2500.0,124.2923,124.2923,124.2283,124.2466,2500.0
2017-04-26 14:40:00,135.96,135.97,135.91,135.94,9535.0,124.274,124.2832,124.2283,124.2557,9535.0
2017-04-26 14:45:00,135.95,136.02,135.93,136.0,7499.0,124.2649,124.3289,124.2466,124.3106,7499.0
2017-04-26 14:50:00,135.99,136.18,135.99,136.15,21638.0,124.3014,124.4751,124.3014,124.4477,21638.0
2017-04-26 14:55:00,136.16,136.21,136.05,136.2,12582.0,124.4568,124.5025,124.3563,124.4934,12582.0
2017-04-26 15:00:00,136.18,136.2,136.06,136.09,28756.0,124.4751,124.4934,124.3654,124.3928,28756.0
2017-04-26 15:05:00,136.08,136.18,136.06,136.18,16210.0,124.3837,124.4751,124.3654,124.4751,16210.0
2017-04-26 15:10:00,136.15,136.18,136.09,136.11,13249.0,124.4477,124.4751,124.3928,124.4111,13249.0
2017-04-26 15:15:00,136.12,136.12,136.06,136.07,9505.0,124.4203,124.4203,124.3654,124.3746,9505.0
2017-04-26 15:20:00,136.07,136.12,135.94,136.0,14317.0,124.3746,124.4203,124.2557,124.3106,14317.0
2017-04-26 15:25:00,135.99,136.09,135.95,136.03,14639.0,124.3014,124.3928,124.2649,124.338,14639.0
2017-04-26 15:30:00,136.04,136.04,135.95,135.95,16367.0,124.3471,124.3471,124.2649,124.2649,16367.0
2017-04-26 15:35:00,135.96,135.96,135.85,135.91,18078.0,124.274,124.274,124.1735,124.2283,18078.0
2017-04-26 15:40:00,135.88,136.07,135.88,135.99,44476.0,124.2009,124.3746,124.2009,124.3014,44476.0
2017-04-26 15:45:00,135.98,136.13,135.97,136.12,38059.0,124.2923,124.4294,124.2832,124.4203,38059.0
2017-04-26 15:50:00,136.12,136.24,136.05,136.24,59072.0,124.4203,124.53,124.3563,124.53,59072.0
2017-04-26 15:55:00,136.22,136.41,136.17,136.24,164088.0,124.5117,124.6853,124.466,124.53,164088.0
2017-04-27 09:30:00,136.37,136.59,135.91,136.32,15744.0,124.6488,124.8499,124.2283,124.6031,15744.0
2017-04-27 09:35:00,136.38,136.6,135.75,135.92,19020.0,124.6579,124.859,124.0821,124.2375,19020.0
2017-04-27 09:40:00,135.92,135.99,135.85,135.94,6472.0,124.2375,124.3014,124.1735,124.2557,6472.0
2017-04-27 09:45:00,135.95,135.97,135.73,135.79,7150.0,124.2649,124.2832,124.0638,124.1186,7150.0
2017-04-27 09:50:00,135.73,135.73,135.5,135.51,11833.0,124.0638,124.0638,123.8536,123.8627,11833.0
2017-04-27 09:55:00,135.51,135.71,135.5,135.59,10789.0,123.8627,124.0455,123.8536,123.9358,10789.0
2017-04-27 10:00:00,135.59,135.65,135.54,135.55,9296.0,123.9358,123.9907,123.8901,123.8993,9296.0
2017-04-27 10:05:00,135.58,135.63,135.45,135.49,20914.0,123.9267,123.9724,123.8079,123.8444,20914.0
2017-04-27 10:10:00,135.49,135.86,135.49,135.86,5000.0,123.8444,124.1826,123.8444,124.1826,5000.0
2017-04-27 10:15:00,135.84,135.86,135.73,135.84,6195.0,124.1643,124.1826,124.0638,124.1643,6195.0
2017-04-27 10:20:00,135.81,136.12,135.81,136.11,8532.0,124.1369,124.4203,124.1369,124.4111,8532.0
2017-04-27 10:25:00,136.13,136.21,136.04,136.09,6099.0,124.4294,124.5025,124.3471,124.3928,6099.0
2017-04-27 10:30:00,136.1,136.2,136.02,136.2,7646.0,124.402,124.4934,124.3289,124.4934,7646.0
2017-04-27 10:35:00,136.2,136.3,136.19,136.2,4400.0,124.4934,124.5848,124.4843,124.4934,4400.0
2017-04-27 10:40:00,136.21,136.21,136.12,136.21,3200.0,124.5025,124.5025,124.4203,124.5025,3200.0
2017-04-27 10:45:00,136.19,136.36,136.13,136.13,10072.0,124.4843,124.6396,124.4294,124.4294,10072.0
2017-04-27 10:50:00,136.12,136.28,136.11,136.22,10818.0,124.4203,124.5665,124.4111,124.5117,10818.0
2017-04-27 10:55:00,136.23,136.23,136.09,136.22,4687.0,124.5208,124.5208,124.3928,124.5117,4687.0
2017-04-27 11:00:00,136.19,136.24,136.1,136.16,15521.0,124.4843,124.53,124.402,124.4568,15521.0
2017-04-27 11:05:00,136.17,136.44,136.17,136.34,8871.0,124.466,124.7128,124.466,124.6214,8871.0
2017-04-27 11:10:00,136.34,136.35,136.18,136.22,4168.0,124.6214,124.6305,124.4751,124.5117,4168.0
2017-04-27 11:15:00,136.22,136.22,136.05,136.12,5600.0,124.5117,124.5117,124.3563,124.4203,5600.0
2017-04-27 11:20:00,136.14,136.14,136.0,136.08,5197.0,124.4386,124.4386,124.3106,124.3837,5197.0
2017-04-27 11:25:00,136.09,136.12,135.93,135.98,4951.0,124.3928,124.4203,124.2466,124.2923,4951.0
2017-04-27 11:30:00,135.99,136.06,135.98,135.99,2791.0,124.3014,124.3654,124.2923,124.3014,2791.0
2017-04-27 11:35:00,136.0,136.05,135.85,135.85,6093.0,124.3106,124.3563,124.1735,124.1735,6093.0
2017-04-27 11:40:00,135.88,135.9,135.8,135.86,10136.0,124.2009,124.2192,124.1278,124.1826,10136.0
2017-04-27 11:45:00,135.84,135.9,135.8,135.87,5800.0,124.1643,124.2192,124.1278,124.1918,5800.0
2017-04-27 11:50:00,135.89,136.0,135.88,135.92,11121.0,124.21,124.3106,124.2009,124.2375,11121.0
2017-04-27 11:55:00,135.9,135.93,135.82,135.89,7322.0,124.2192,124.2466,124.1461,124.21,7322.0
2017-04-27 12:00:00,135.87,135.93,135.85,135.86,5813.0,124.1918,124.2466,124.1735,124.1826,5813.0
2017-04-27 12:05:00,135.84,135.86,135.8,135.86,7596.0,124.1643,124.1826,124.1278,124.1826,7596.0
2017-04-27 12:10:00,135.85,135.87,135.78,135.82,9366.0,124.1735,124.1918,124.1095,124.1461,9366.0
2017-04-27 12:15:00,135.82,135.83,135.76,135.8,6539.0,124.1461,124.1552,124.0912,124.1278,6539.0
2017-04-27 12:20:00,135.8,135.84,135.74,135.8,7464.0,124.1278,124.1643,124.0729,124.1278,7464.0
2017-04-27 12:25:00,135.81,135.83,135.75,135.79,3904.0,124.1369,124.1552,124.0821,124.1186,3904.0
2017-04-27 12:30:00,135.79,135.84,135.78,135.8,6203.0,124.1186,124.1643,124.1095,124.1278,6203.0
2017-04-27 12:35:00,135.81,135.88,135.78,135.87,11630.0,124.1369,124.2009,124.1095,124.1918,11630.0
2017-04-27 12:40:00,135.89,135.97,135.89,135.96,4033.0,124.21,124.2832,124.21,124.274,4033.0
2017-04-27 12:45:00,135.96,135.98,135.84,135.89,3200.0,124.274,124.2923,124.1643,124.21,3200.0
2017-04-27 12:50:00,135.88,135.91,135.86,135.9,4958.0,124.2009,124.2283,124.1826,124.2192,4958.0
2017-04-27 12:55:00,135.91,136.15,135.91,136.14,8247.0,124.2283,124.4477,124.2283,124.4386,8247.0
2017-04-27 13:00:00,136.14,136.2,136.05,136.05,14423.0,124.4386,124.4934,124.3563,124.3563,14423.0
2017-04-27 13:05:00,136.07,136.11,136.05,136.05,7221.0,124.3746,124.4111,124.3563,124.3563,7221.0
2017-04-27 13:10:00,136.05,136.1,136.04,136.05,6803.0,124.3563,124.402,124.3471,124.3563,6803.0
2017-04-27 13:15:00,136.08,136.08,136.0,136.05,8904.0,124.3837,124.3837,124.3106,124.3563,8904.0
2017-04-27 13:20:00,136.05,136.1,136.03,136.03,3300.0,124.3563,124.402,124.338,124.338,3300.0
2017-04-27 13:25:00,136.05,136.05,135.98,136.05,6207.0,124.3563,124.3563,124.2923,124.3563,6207.0
2017-04-27 13:30:00,136.03,136.1,136.01,136.02,5579.0,124.338,124.402,124.3197,124.3289,5579.0
2017-04-27 13:35:00,136.01,136.06,135.98,136.06,7684.0,124.3197,124.3654,124.2923,124.3654,7684.0
2017-04-27 13:40:00,136.06,136.09,136.0,136.0,4150.0,124.3654,124.3928,124.3106,124.3106,4150.0
2017-04-27 13:45:00,136.02,136.04,135.89,135.94,4620.0,124.3289,124.3471,124.21,124.2557,4620.0
2017-04-27 13:50:00,135.94,135.95,135.88,135.92,3679.0,124.2557,124.2649,124.2009,124.2375,3679.0
2017-04-27 13:55:00,135.93,135.93,135.88,135.89,9407.0,124.2466,124.2466,124.2009,124.21,9407.0
2017-04-27 14:00:00,135.9,136.03,135.88,135.98,3745.0,124.2192,124.338,124.2009,124.2923,3745.0
2017-04-27 14:05:00,136.01,136.06,135.96,136.06,6995.0,124.3197,124.3654,124.274,124.3654,6995.0
2017-04-27 14:10:00,136.05,136.12,136.02,136.1,6528.0,124.3563,124.4203,124.3289,124.402,6528.0
2017-04-27 14:15:00,136.11,136.11,135.98,136.02,4450.0,124.4111,124.4111,124.2923,124.3289,4450.0
2017-04-27 14:20:00,136.03,136.03,135.93,135.96,4069.0,124.338,124.338,124.2466,124.274,4069.0
2017-04-27 14:25:00,135.98,136.05,135.95,136.03,2540.0,124.2923,124.3563,124.2649,124.338,2540.0
2017-04-27 14:30:00,136.03,136.06,135.95,135.99,6550.0,124.338,124.3654,124.2649,124.3014,6550.0
2017-04-27 14:35:00,136.02,136.04,135.98,136.02,4300.0,124.3289,124.3471,124.2923,124.3289,4300.0
2017-04-27 14:40:00,136.03,136.04,136.0,136.01,7154.0,124.338,124.3471,124.3106,124.3197,7154.0
2017-04-27 14:45:00,136.03,136.05,135.97,135.97,2000.0,124.338,124.3563,124.2832,124.2832,2000.0
2017-04-27 14:50:00,135.97,136.0,135.96,135.98,3527.0,124.2832,124.3106,124.274,124.2923,3527.0
2017-04-27 14:55:00,135.98,135.98,135.92,135.94,4523.0,124.2923,124.2923,124.2375,124.2557,4523.0
2017-04-27 15:00:00,135.94,135.95,135.88,135.91,10004.0,124.2557,124.2649,124.2009,124.2283,10004.0
2017-04-27 15:05:00,135.91,135.94,135.89,135.94,14268.0,124.2283,124.2557,124.21,124.2557,14268.0
2017-04-27 15:10:00,135.96,135.99,135.89,135.9,9090.0,124.274,124.3014,124.21,124.2192,9090.0
2017-04-27 15:15:00,135.9,135.91,135.67,135.71,9768.0,124.2192,124.2283,124.0089,124.0455,9768.0
2017-04-27 15:20:00,135.67,135.78,135.67,135.75,14860.0,124.0089,124.1095,124.0089,124.0821,14860.0
2017-04-27 15:25:00,135.75,135.76,135.64,135.65,12356.0,124.0821,124.0912,123.9815,123.9907,12356.0
2017-04-27 15:30:00,135.65,135.67,135.56,135.56,25955.0,123.9907,124.0089,123.9084,123.9084,25955.0
2017-04-27 15:35:00,135.55,135.56,135.27,135.32,21364.0,123.8993,123.9084,123.6433,123.689,21364.0
2017-04-27 15:40:00,135.31,135.34,135.29,135.3,22228.0,123.6799,123.7073,123.6616,123.6708,22228.0
2017-04-27 15:45:00,135.26,135.32,135.26,135.32,20661.0,123.6342,123.689,123.6342,123.689,20661.0
2017-04-27 15:50:00,135.31,135.34,135.26,135.33,40265.0,123.6799,123.7073,123.6342,123.6982,40265.0
2017-04-27 15:55:00,135.32,135.39,135.28,135.37,57012.0,123.689,123.753,123.6525,123.7347,57012.0
2017-04-28 09:30:00,135.1,135.99,135.1,135.99,19900.0,123.4879,124.3014,123.4879,124.3014,19900.0
2017-04-28 09:35:00,135.89,135.99,135.54,135.66,10149.0,124.21,124.3014,123.8901,123.9998,10149.0
2017-04-28 09:40:00,135.68,135.7,135.47,135.48,15473.0,124.0181,124.0364,123.8261,123.8353,15473.0
2017-04-28 09:45:00,135.52,135.58,135.42,135.58,7679.0,123.8718,123.9267,123.7804,123.9267,7679.0
2017-04-28 09:50:00,135.6,135.67,135.54,135.56,5300.0,123.945,124.0089,123.8901,123.9084,5300.0
2017-04-28 09:55:00,135.55,135.73,135.54,135.68,7455.0,123.8993,124.0638,123.8901,124.0181,7455.0
2017-04-28 10:00:00,135.66,135.73,135.62,135.68,8800.0,123.9998,124.0638,123.9632,124.0181,8800.0
2017-04-28 10:05:00,135.67,135.76,135.49,135.49,36814.0,124.0089,124.0912,123.8444,123.8444,36814.0
2017-04-28 10:10:00,135.5,135.63,135.48,135.59,4286.0,123.8536,123.9724,123.8353,123.9358,4286.0
2017-04-28 10:15:00,135.56,135.75,135.56,135.75,7844.0,123.9084,124.0821,123.9084,124.0821,7844.0
2017-04-28 10:20:00,135.74,135.8,135.63,135.71,10120.0,124.0729,124.1278,123.9724,124.0455,10120.0
2017-04-28 10:25:00,135.73,135.79,135.64,135.67,4100.0,124.0638,124.1186,123.9815,124.0089,4100.0
2017-04-28 10:30:00,135.71,135.84,135.71,135.79,14424.0,124.0455,124.1643,124.0455,124.1186,14424.0
2017-04-28 10:35:00,135.85,135.9,135.79,135.85,5250.0,124.1735,124.2192,124.1186,124.1735,5250.0
2017-04-28 10:40:00,135.88,135.94,135.84,135.94,5607.0,124.2009,124.2557,124.1643,124.2557,5607.0
2017-04-28 10:45:00,135.92,135.97,135.9,135.96,9244.0,124.2375,124.2832,124.2192,124.274,9244.0
2017-04-28 10:50:00,135.98,136.01,135.94,136.01,6020.0,124.2923,124.3197,124.2557,124.3197,6020.0
2017-04-28 10:55:00,136.0,136.02,135.98,135.98,3850.0,124.3106,124.3289,124.2923,124.2923,3850.0
2017-04-28 11:00:00,136.01,136.03,135.89,135.89,5188.0,124.3197,124.338,124.21,124.21,5188.0
2017-04-28 11:05:00,135.86,135.86,135.69,135.77,4532.0,124.1826,124.1826,124.0272,124.1004,4532.0
2017-04-28 11:10:00,135.78,135.83,135.72,135.72,3021.0,124.1095,124.1552,124.0547,124.0547,3021.0
2017-04-28 11:15:00,135.74,135.74,135.57,135.57,4147.0,124.0729,124.0729,123.9175,123.9175,4147.0
2017-04-28 11:20:00,135.59,135.76,135.57,135.69,8938.0,123.9358,124.0912,123.9175,124.0272,8938.0
2017-04-28 11:25:00,135.7,135.99,135.7,135.86,94078.0,124.0364,124.3014,124.0364,124.1826,94078.0
2017-04-28 11:30:00,135.9,135.97,135.83,135.93,36178.0,124.2192,124.2832,124.1552,124.2466,36178.0
2017-04-28 11:35:00,135.88,135.94,135.78,135.81,45659.0,124.2009,124.2557,124.1095,124.1369,45659.0
2017-04-28 11:40:00,135.82,135.91,135.77,135.86,17238.0,124.1461,124.2283,124.1004,124.1826,17238.0
2017-04-28 11:45:00,135.89,135.91,135.75,135.85,9700.0,124.21,124.2283,124.0821,124.1735,9700.0
2017-04-28 11:50:00,135.85,135.91,135.81,135.86,25486.0,124.1735,124.2283,124.1369,124.1826,25486.0
2017-04-28 11:55:00,135.86,135.91,135.78,135.81,17916.0,124.1826,124.2283,124.1095,124.1369,17916.0
2017-04-28 12:00:00,135.83,135.9,135.8,135.8,11905.0,124.1552,124.2192,124.1278,124.1278,11905.0
2017-04-28 12:05:00,135.86,135.87,135.84,135.86,2897.0,124.1826,124.1918,124.1643,124.1826,2897.0
2017-04-28 12:10:00,135.87,135.87,135.78,135.85,6110.0,124.1918,124.1918,124.1095,124.1735,6110.0
2017-04-28 12:15:00,135.84,135.84,135.79,135.84,2754.0,124.1643,124.1643,124.1186,124.1643,2754.0
2017-04-28 12:20:00,135.81,135.87,135.79,135.82,3906.0,124.1369,124.1918,124.1186,124.1461,3906.0
2017-04-28 12:25:00,135.8,135.83,135.75,135.75,3501.0,124.1278,124.1552,124.0821,124.0821,3501.0
2017-04-28 12:30:00,135.78,135.79,135.64,135.64,2070.0,124.1095,124.1186,123.9815,123.9815,2070.0
2017-04-28 12:35:00,135.68,135.73,135.6,135.62,4622.0,124.0181,124.0638,123.945,123.9632,4622.0
2017-04-28 12:40:00,135.59,135.76,135.59,135.76,8789.0,123.9358,124.0912,123.9358,124.0912,8789.0
2017-04-28 12:45:00,135.75,135.79,135.75,135.78,2305.0,124.0821,124.1186,124.0821,124.1095,2305.0
2017-04-28 12:50:00,135.75,135.78,135.7,135.7,4717.0,124.0821,124.1095,124.0364,124.0364,4717.0
2017-04-28 12:55:00,135.72,135.73,135.69,135.72,3094.0,124.0547,124.0638,124.0272,124.0547,3094.0
2017-04-28 13:00:00,135.73,135.91,135.68,135.85,51732.0,124.0638,124.2283,124.0181,124.1735,51732.0
2017-04-28 13:05:00,135.87,135.94,135.79,135.84,65943.0,124.1918,124.2557,124.1186,124.1643,65943.0
2017-04-28 13:10:00,135.83,135.85,135.78,135.8,4583.0,124.1552,124.1735,124.1095,124.1278,4583.0
2017-04-28 13:15:00,135.8,135.8,135.67,135.67,6682.0,124.1278,124.1278,124.0089,124.0089,6682.0
2017-04-28 13:20:00,135.68,135.83,135.65,135.8,41856.0,124.0181,124.1552,123.9907,124.1278,41856.0
2017-04-28 13:25:00,135.8,135.98,135.7,135.97,52013.0,124.1278,124.2923,124.0364,124.2832,52013.0
2017-04-28 13:30:00,136.0,136.06,135.87,136.0,28313.0,124.3106,124.3654,124.1918,124.3106,28313.0
2017-04-28 13:35:00,135.99,136.14,135.99,136.14,2792.0,124.3014,124.4386,124.3014,124.4386,2792.0
2017-04-28 13:40:00,136.15,136.18,135.96,136.0,6501.0,124.4477,124.4751,124.274,124.3106,6501.0
2017-04-28 13:45:00,135.99,136.02,135.95,136.0,3033.0,124.3014,124.3289,124.2649,124.3106,3033.0
2017-04-28 13:50:00,136.02,136.04,135.96,135.99,2958.0,124.3289,124.3471,124.274,124.3014,2958.0
2017-04-28 13:55:00,135.99,136.01,135.94,135.97,5169.0,124.3014,124.3197,124.2557,124.2832,5169.0
2017-04-28 14:00:00,135.94,136.03,135.92,135.95,8201.0,124.2557,124.338,124.2375,124.2649,8201.0
2017-04-28 14:05:00,135.96,136.0,135.9,135.9,5165.0,124.274,124.3106,124.2192,124.2192,5165.0
2017-04-28 14:10:00,135.93,135.96,135.82,135.87,5080.0,124.2466,124.274,124.1461,124.1918,5080.0
2017-04-28 14:15:00,135.85,135.88,135.8,135.88,2801.0,124.1735,124.2009,124.1278,124.2009,2801.0
2017-04-28 14:20:00,135.87,135.87,135.8,135.85,6628.0,124.1918,124.1918,124.1278,124.1735,6628.0
2017-04-28 14:25:00,135.82,135.94,135.82,135.9,2576.0,124.1461,124.2557,124.1461,124.2192,2576.0
2017-04-28 14:30:00,135.94,136.11,135.94,136.1,13369.0,124.2557,124.4111,124.2557,124.402,13369.0
2017-04-28 14:35:00,136.11,136.14,136.11,136.12,5281.0,124.4111,124.4386,124.4111,124.4203,5281.0
2017-04-28 14:40:00,136.12,136.18,136.12,136.14,9864.0,124.4203,124.4751,124.4203,124.4386,9864.0
2017-04-28 14:45:00,136.14,136.14,136.06,136.06,6570.0,124.4386,124.4386,124.3654,124.3654,6570.0
2017-04-28 14:50:00,136.06,136.17,136.05,136.17,4910.0,124.3654,124.466,124.3563,124.466,4910.0
2017-04-28 14:55:00,136.16,136.19,136.15,136.16,8600.0,124.4568,124.4843,124.4477,124.4568,8600.0
2017-04-28 15:00:00,136.15,136.16,136.1,136.12,8238.0,124.4477,124.4568,124.402,124.4203,8238.0
2017-04-28 15:05:00,136.12,136.2,136.08,136.2,7337.0,124.4203,124.4934,124.3837,124.4934,7337.0
2017-04-28 15:10:00,136.21,136.31,136.2,136.24,18474.0,124.5025,124.5939,124.4934,124.53,18474.0
2017-04-28 15:15:00,136.24,136.31,136.2,136.28,16046.0,124.53,124.5939,124.4934,124.5665,16046.0
2017-04-28 15:20:00,136.28,136.3,136.17,136.22,15609.0,124.5665,124.5848,124.466,124.5117,15609.0
2017-04-28 15:25:00,136.23,136.28,136.23,136.27,5733.0,124.5208,124.5665,124.5208,124.5574,5733.0
2017-04-28 15:30:00,136.26,136.27,136.17,136.24,16666.0,124.5482,124.5574,124.466,124.53,16666.0
2017-04-28 15:35:00,136.25,136.35,136.23,136.35,17667.0,124.5391,124.6305,124.5208,124.6305,17667.0
2017-04-28 15:40:00,136.35,136.36,136.24,136.25,39501.0,124.6305,124.6396,124.53,124.5391,39501.0
2017-04-28 15:45:00,136.26,136.44,136.26,136.43,26838.0,124.5482,124.7128,124.5482,124.7036,26838.0
2017-04-28 15:50:00,136.41,136.45,136.39,136.42,52364.0,124.6853,124.7219,124.6671,124.6945,52364.0
2017-04-28 15:55:00,136.42,136.47,136.35,136.37,58713.0,124.6945,124.7402,124.6305,124.6488,58713.0
2017-05-01 09:30:00,136.43,136.64,136.38,136.45,12039.0,124.7036,124.8956,124.6579,124.7219,12039.0
2017-05-01 09:35:00,136.32,136.71,136.32,136.57,1842.0,124.6031,124.9596,124.6031,124.8316,1842.0
2017-05-01 09:40:00,136.56,136.65,136.44,136.44,2500.0,124.8225,124.9047,124.7128,124.7128,2500.0
2017-05-01 09:45:00,136.39,136.43,136.3,136.3,5697.0,124.6671,124.7036,124.5848,124.5848,5697.0
2017-05-01 09:50:00,136.25,136.29,136.22,136.22,7285.0,124.5391,124.5757,124.5117,124.5117,7285.0
2017-05-01 09:55:00,136.21,136.21,136.15,136.16,1276.0,124.5025,124.5025,124.4477,124.4568,1276.0
2017-05-01 10:00:00,136.11,136.12,136.05,136.05,11236.0,124.4111,124.4203,124.3563,124.3563,11236.0
2017-05-01 10:05:00,136.04,136.12,135.77,135.83,10553.0,124.3471,124.4203,124.1004,124.1552,10553.0
2017-05-01 10:10:00,135.81,135.84,135.72,135.72,10802.0,124.1369,124.1643,124.0547,124.0547,10802.0
2017-05-01 10:15:00,135.72,135.72,135.62,135.64,5396.0,124.0547,124.0547,123.9632,123.9815,5396.0
2017-05-01 10:20:00,135.64,135.76,135.62,135.71,6001.0,123.9815,124.0912,123.9632,124.0455,6001.0
2017-05-01 10:25:00,135.74,135.92,135.74,135.82,2712.0,124.0729,124.2375,124.0729,124.1461,2712.0
2017-05-01 10:30:00,135.86,135.92,135.82,135.82,4600.0,124.1826,124.2375,124.1461,124.1461,4600.0
2017-05-01 10:35:00,135.82,135.97,135.82,135.94,3800.0,124.1461,124.2832,124.1461,124.2557,3800.0
2017-05-01 10:40:00,135.96,135.99,135.91,135.99,4778.0,124.274,124.3014,124.2283,124.3014,4778.0
2017-05-01 10:45:00,136.0,136.07,135.96,136.05,36376.0,124.3106,124.3746,124.274,124.3563,36376.0
2017-05-01 10:50:00,136.0,136.06,136.0,136.03,9397.0,124.3106,124.3654,124.3106,124.338,9397.0
2017-05-01 10:55:00,136.06,136.07,136.01,136.04,6499.0,124.3654,124.3746,124.3197,124.3471,6499.0
2017-05-01 11:00:00,136.01,136.04,135.95,135.98,5900.0,124.3197,124.3471,124.2649,124.2923,5900.0
2017-05-01 11:05:00,135.98,136.06,135.97,135.97,5061.0,124.2923,124.3654,124.2832,124.2832,5061.0
2017-05-01 11:10:00,136.01,136.01,135.93,135.97,8355.0,124.3197,124.3197,124.2466,124.2832,8355.0
2017-05-01 11:15:00,135.98,136.01,135.92,135.92,2969.0,124.2923,124.3197,124.2375,124.2375,2969.0
2017-05-01 11:20:00,135.95,135.96,135.91,135.94,2788.0,124.2649,124.274,124.2283,124.2557,2788.0
2017-05-01 11:25:00,135.95,135.95,135.86,135.86,3190.0,124.2649,124.2649,124.1826,124.1826,3190.0
2017-05-01 11:30:00,135.89,135.9,135.66,135.66,9702.0,124.21,124.2192,123.9998,123.9998,9702.0
2017-05-01 11:35:00,135.66,135.73,135.65,135.69,4754.0,123.9998,124.0638,123.9907,124.0272,4754.0
2017-05-01 11:40:00,135.71,135.76,135.68,135.68,4503.0,124.0455,124.0912,124.0181,124.0181,4503.0
2017-05-01 11:45:00,135.7,135.78,135.68,135.75,4296.0,124.0364,124.1095,124.0181,124.0821,4296.0
2017-05-01 11:50:00,135.77,135.87,135.73,135.87,3546.0,124.1004,124.1918,124.0638,124.1918,3546.0
2017-05-01 11:55:00,135.89,135.89,135.85,135.87,2433.0,124.21,124.21,124.1735,124.1918,2433.0
2017-05-01 12:00:00,135.89,135.9,135.86,135.9,3389.0,124.21,124.2192,124.1826,124.2192,3389.0
2017-05-01 12:05:00,135.9,135.9,135.84,135.87,4626.0,124.2192,124.2192,124.1643,124.1918,4626.0
2017-05-01 12:10:00,135.87,135.91,135.87,135.89,9793.0,124.1918,124.2283,124.1918,124.21,9793.0
2017-05-01 12:15:00,135.89,135.9,135.77,135.79,12814.0,124.21,124.2192,124.1004,124.1186,12814.0
2017-05-01 12:20:00,135.8,135.82,135.75,135.78,3046.0,124.1278,124.1461,124.0821,124.1095,3046.0
2017-05-01 12:25:00,135.76,135.76,135.68,135.68,2417.0,124.0912,124.0912,124.0181,124.0181,2417.0
2017-05-01 12:30:00,135.72,135.74,135.69,135.69,3119.0,124.0547,124.0729,124.0272,124.0272,3119.0
2017-05-01 12:35:00,135.71,135.73,135.7,135.71,2100.0,124.0455,124.0638,124.0364,124.0455,2100.0
2017-05-01 12:40:00,135.73,135.73,135.64,135.64,7872.0,124.0638,124.0638,123.9815,123.9815,7872.0
2017-05-01 12:45:00,135.66,135.66,135.57,135.62,6482.0,123.9998,123.9998,123.9175,123.9632,6482.0
2017-05-01 12:50:00,135.62,135.66,135.41,135.5,9004.0,123.9632,123.9998,123.7713,123.8536,9004.0
2017-05-01 12:55:00,135.48,135.51,135.45,135.49,4481.0,123.8353,123.8627,123.8079,123.8444,4481.0
2017-05-01 13:00:00,135.51,135.53,135.42,135.43,3401.0,123.8627,123.881,123.7804,123.7896,3401.0
2017-05-01 13:05:00,135.43,135.48,135.43,135.44,4459.0,123.7896,123.8353,123.7896,123.7987,4459.0
2017-05-01 13:10:00,135.47,135.5,135.45,135.47,4423.0,123.8261,123.8536,123.8079,123.8261,4423.0
2017-05-01 13:15:00,135.48,135.5,135.43,135.43,4554.0,123.8353,123.8536,123.7896,123.7896,4554.0
2017-05-01 13:20:00,135.47,135.5,135.44,135.47,6254.0,123.8261,123.8536,123.7987,123.8261,6254.0
2017-05-01 13:25:00,135.49,135.54,135.46,135.46,4000.0,123.8444,123.8901,123.817,123.817,4000.0
2017-05-01 13:30:00,135.46,135.5,135.42,135.42,2401.0,123.817,123.8536,123.7804,123.7804,2401.0
2017-05-01 13:35:00,135.46,135.48,135.44,135.47,3014.0,123.817,123.8353,123.7987,123.8261,3014.0
2017-05-01 13:40:00,135.46,135.52,135.45,135.46,3686.0,123.817,123.8718,123.8079,123.817,3686.0
2017-05-01 13:45:00,135.47,135.53,135.45,135.53,4985.0,123.8261,123.881,123.8079,123.881,4985.0
2017-05-01 13:50:00,135.53,135.69,135.52,135.67,4810.0,123.881,124.0272,123.8718,124.0089,4810.0
2017-05-01 13:55:00,135.68,135.68,135.61,135.65,3851.0,124.0181,124.0181,123.9541,123.9907,3851.0
2017-05-01 14:00:00,135.68,135.75,135.67,135.7,3700.0,124.0181,124.0821,124.0089,124.0364,3700.0
2017-05-01 14:05:00,135.71,135.8,135.71,135.8,4220.0,124.0455,124.1278,124.0455,124.1278,4220.0
2017-05-01 14:10:00,135.8,135.89,135.79,135.84,2822.0,124.1278,124.21,124.1186,124.1643,2822.0
2017-05-01 14:15:00,135.85,135.87,135.81,135.87,2999.0,124.1735,124.1918,124.1369,124.1918,2999.0
2017-05-01 14:20:00,135.86,135.87,135.81,135.83,3913.0,124.1826,124.1918,124.1369,124.1552,3913.0
2017-05-01 14:25:00,135.84,135.85,135.77,135.78,4476.0,124.1643,124.1735,124.1004,124.1095,4476.0
2017-05-01 14:30:00,135.79,135.85,135.78,135.81,2900.0,124.1186,124.1735,124.1095,124.1369,2900.0
2017-05-01 14:35:00,135.81,135.89,135.81,135.89,3892.0,124.1369,124.21,124.1369,124.21,3892.0
2017-05-01 14:40:00,135.87,135.89,135.84,135.85,4873.0,124.1918,124.21,124.1643,124.1735,4873.0
2017-05-01 14:45:00,135.82,135.95,135.81,135.93,10711.0,124.1461,124.2649,124.1369,124.2466,10711.0
2017-05-01 14:50:00,135.95,136.04,135.94,136.01,5192.0,124.2649,124.3471,124.2557,124.3197,5192.0
2017-05-01 14:55:00,135.99,135.99,135.94,135.95,6414.0,124.3014,124.3014,124.2557,124.2649,6414.0
2017-05-01 15:00:00,135.99,136.04,135.96,136.0,3653.0,124.3014,124.3471,124.274,124.3106,3653.0
2017-05-01 15:05:00,136.0,136.08,136.0,136.06,3809.0,124.3106,124.3837,124.3106,124.3654,3809.0
2017-05-01 15:10:00,136.08,136.13,136.06,136.12,4200.0,124.3837,124.4294,124.3654,124.4203,4200.0
2017-05-01 15:15:00,136.14,136.15,136.08,136.13,7166.0,124.4386,124.4477,124.3837,124.4294,7166.0
2017-05-01 15:20:00,136.11,136.12,136.03,136.05,10638.0,124.4111,124.4203,124.338,124.3563,10638.0
2017-05-01 15:25:00,136.06,136.18,136.06,136.16,6294.0,124.3654,124.4751,124.3654,124.4568,6294.0
2017-05-01 15:30:00,136.16,136.25,136.14,136.25,8035.0,124.4568,124.5391,124.4386,124.5391,8035.0
2017-05-01 15:35:00,136.24,136.27,136.18,136.18,10398.0,124.53,124.5574,124.4751,124.4751,10398.0
2017-05-01 15:40:00,136.17,136.18,136.13,136.15,13382.0,124.466,124.4751,124.4294,124.4477,13382.0
2017-05-01 15:45:00,136.17,136.17,135.98,136.0,43136.0,124.466,124.466,124.2923,124.3106,43136.0
2017-05-01 15:50:00,135.99,136.0,135.92,135.92,27726.0,124.3014,124.3106,124.2375,124.2375,27726.0
2017-05-01 15:55:00,135.92,135.92,135.74,135.76,75813.0,124.2375,124.2375,124.0729,124.0912,75813.0
2017-05-02 09:30:00,136.02,136.66,136.02,136.1,17743.0,124.3289,124.9139,124.3289,124.402,17743.0
2017-05-02 09:35:00,136.36,136.36,136.16,136.17,9147.0,124.6396,124.6396,124.4568,124.466,9147.0
2017-05-02 09:40:00,136.14,136.14,135.81,136.0,2000.0,124.4386,124.4386,124.1369,124.3106,2000.0
2017-05-02 09:45:00,136.03,136.06,135.8,135.84,9179.0,124.338,124.3654,124.1278,124.1643,9179.0
2017-05-02 09:50:00,135.85,135.93,135.69,135.75,12273.0,124.1735,124.2466,124.0272,124.0821,12273.0
2017-05-02 09:55:00,135.79,135.79,135.6,135.61,19853.0,124.1186,124.1186,123.945,123.9541,19853.0
2017-05-02 10:00:00,135.61,135.96,135.58,135.81,22089.0,123.9541,124.274,123.9267,124.1369,22089.0
2017-05-02 10:05:00,135.82,135.84,135.68,135.78,12577.0,124.1461,124.1643,124.0181,124.1095,12577.0
2017-05-02 10:10:00,135.76,136.04,135.75,135.99,19085.0,124.0912,124.3471,124.0821,124.3014,19085.0
2017-05-02 10:15:00,135.97,136.01,135.8,135.91,12963.0,124.2832,124.3197,124.1278,124.2283,12963.0
2017-05-02 10:20:00,135.93,135.93,135.5,135.5,29353.0,124.2466,124.2466,123.8536,123.8536,29353.0
2017-05-02 10:25:00,135.58,136.02,135.54,136.01,6764.0,123.9267,124.3289,123.8901,124.3197,6764.0
2017-05-02 10:30:00,136.03,136.11,135.94,136.02,12856.0,124.338,124.4111,124.2557,124.3289,12856.0
2017-05-02 10:35:00,136.04,136.04,135.85,136.03,32050.0,124.3471,124.3471,124.1735,124.338,32050.0
2017-05-02 10:40:00,136.0,136.13,136.0,136.09,9677.0,124.3106,124.4294,124.3106,124.3928,9677.0
2017-05-02 10:45:00,136.08,136.15,136.03,136.05,8760.0,124.3837,124.4477,124.338,124.3563,8760.0
2017-05-02 10:50:00,136.07,136.17,136.07,136.13,6147.0,124.3746,124.466,124.3746,124.4294,6147.0
2017-05-02 10:55:00,136.12,136.27,136.1,136.24,6995.0,124.4203,124.5574,124.402,124.53,6995.0
2017-05-02 11:00:00,136.23,136.34,136.23,136.28,7457.0,124.5208,124.6214,124.5208,124.5665,7457.0
2017-05-02 11:05:00,136.26,136.26,136.15,136.17,8887.0,124.5482,124.5482,124.4477,124.466,8887.0
2017-05-02 11:10:00,136.19,136.3,136.15,136.3,13331.0,124.4843,124.5848,124.4477,124.5848,13331.0
2017-05-02 11:15:00,136.27,136.37,136.25,136.36,5764.0,124.5574,124.6488,124.5391,124.6396,5764.0
2017-05-02 11:20:00,136.36,136.46,136.2,136.25,16008.0,124.6396,124.731,124.4934,124.5391,16008.0
2017-05-02 11:25:00,136.23,136.33,136.21,136.3,5455.0,124.5208,124.6122,124.5025,124.5848,5455.0
2017-05-02 11:30:00,136.28,136.43,136.27,136.43,8102.0,124.5665,124.7036,124.5574,124.7036,8102.0
2017-05-02 11:35:00,136.45,136.56,136.44,136.51,10116.0,124.7219,124.8225,124.7128,124.7767,10116.0
2017-05-02 11:40:00,136.5,136.66,136.5,136.59,6915.0,124.7676,124.9139,124.7676,124.8499,6915.0
2017-05-02 11:45:00,136.58,136.58,136.5,136.57,6162.0,124.8407,124.8407,124.7676,124.8316,6162.0
2017-05-02 11:50:00,136.57,136.68,136.47,136.55,12390.0,124.8316,124.9321,124.7402,124.8133,12390.0
2017-05-02 11:55:00,136.54,136.64,136.54,136.61,7150.0,124.8042,124.8956,124.8042,124.8682,7150.0
2017-05-02 12:00:00,136.61,136.72,136.61,136.62,11539.0,124.8682,124.9687,124.8682,124.8773,11539.0
2017-05-02 12:05:00,136.62,136.72,136.6,136.66,12135.0,124.8773,124.9687,124.859,124.9139,12135.0
2017-05-02 12:10:00,136.68,136.74,136.65,136.69,16156.0,124.9321,124.987,124.9047,124.9413,16156.0
2017-05-02 12:15:00,136.69,136.79,136.68,136.78,18045.0,124.9413,125.0327,124.9321,125.0235,18045.0
2017-05-02 12:20:00,136.74,136.76,136.7,136.73,7356.0,124.987,125.0053,124.9504,124.9778,7356.0
2017-05-02 12:25:00,136.74,136.77,136.72,136.72,6680.0,124.987,125.0144,124.9687,124.9687,6680.0
2017-05-02 12:30:00,136.72,136.76,136.68,136.69,41620.0,124.9687,125.0053,124.9321,124.9413,41620.0
2017-05-02 12:35:00,136.69,136.69,136.53,136.56,16140.0,124.9413,124.9413,124.795,124.8225,16140.0
2017-05-02 12:40:00,136.56,136.66,136.52,136.56,16396.0,124.8225,124.9139,124.7859,124.8225,16396.0
2017-05-02 12:45:00,136.56,136.63,136.56,136.59,1934.0,124.8225,124.8864,124.8225,124.8499,1934.0
2017-05-02 12:50:00,136.58,136.6,136.48,136.49,4250.0,124.8407,124.859,124.7493,124.7585,4250.0
2017-05-02 12:55:00,136.5,136.55,136.48,136.55,2653.0,124.7676,124.8133,124.7493,124.8133,2653.0
2017-05-02 13:00:00,136.53,136.56,136.49,136.49,4651.0,124.795,124.8225,124.7585,124.7585,4651.0
2017-05-02 13:05:00,136.52,136.53,136.34,136.43,17846.0,124.7859,124.795,124.6214,124.7036,17846.0
2017-05-02 13:10:00,136.44,136.46,136.4,136.44,2247.0,124.7128,124.731,124.6762,124.7128,2247.0
2017-05-02 13:15:00,136.45,136.5,136.43,136.5,2616.0,124.7219,124.7676,124.7036,124.7676,2616.0
2017-05-02 13:20:00,136.49,136.49,136.37,136.38,5081.0,124.7585,124.7585,124.6488,124.6579,5081.0
2017-05-02 13:25:00,136.4,136.44,136.39,136.43,1500.0,124.6762,124.7128,124.6671,124.7036,1500.0
2017-05-02 13:30:00,136.44,136.45,136.35,136.38,4807.0,124.7128,124.7219,124.6305,124.6579,4807.0
2017-05-02 13:35:00,136.41,136.41,136.23,136.27,4206.0,124.6853,124.6853,124.5208,124.5574,4206.0
2017-05-02 13:40:00,136.31,136.32,136.17,136.17,9043.0,124.5939,124.6031,124.466,124.466,9043.0
2017-05-02 13:45:00,136.19,136.2,136.14,136.14,10476.0,124.4843,124.4934,124.4386,124.4386,10476.0
2017-05-02 13:50:00,136.15,136.15,135.96,135.99,32590.0,124.4477,124.4477,124.274,124.3014,32590.0
2017-05-02 13:55:00,136.0,136.04,135.97,136.02,18154.0,124.3106,124.3471,124.2832,124.3289,18154.0
2017-05-02 14:00:00,136.02,136.04,135.99,136.03,7601.0,124.3289,124.3471,124.3014,124.338,7601.0
2017-05-02 14:05:00,136.02,136.04,135.96,135.96,6385.0,124.3289,124.3471,124.274,124.274,6385.0
2017-05-02 14:10:00,135.97,136.02,135.97,136.0,3401.0,124.2832,124.3289,124.2832,124.3106,3401.0
2017-05-02 14:15:00,136.0,136.0,135.92,135.93,9917.0,124.3106,124.3106,124.2375,124.2466,9917.0
2017-05-02 14:20:00,135.93,135.97,135.9,135.95,9926.0,124.2466,124.2832,124.2192,124.2649,9926.0
2017-05-02 14:25:00,135.95,135.97,135.87,135.88,6758.0,124.2649,124.2832,124.1918,124.2009,6758.0
2017-05-02 14:30:00,135.89,135.9,135.82,135.88,5210.0,124.21,124.2192,124.1461,124.2009,5210.0
2017-05-02 14:35:00,135.85,135.89,135.79,135.82,7765.0,124.1735,124.21,124.1186,124.1461,7765.0
2017-05-02 14:40:00,135.83,135.89,135.83,135.88,3600.0,124.1552,124.21,124.1552,124.2009,3600.0
2017-05-02 14:45:00,135.85,135.87,135.76,135.77,5199.0,124.1735,124.1918,124.0912,124.1004,5199.0
2017-05-02 14:50:00,135.8,135.83,135.77,135.8,1482.0,124.1278,124.1552,124.1004,124.1278,1482.0
2017-05-02 14:55:00,135.81,135.87,135.81,135.83,4540.0,124.1369,124.1918,124.1369,124.1552,4540.0
2017-05-02 15:00:00,135.81,135.88,135.81,135.83,7782.0,124.1369,124.2009,124.1369,124.1552,7782.0
2017-05-02 15:05:00,135.83,136.02,135.8,136.02,15964.0,124.1552,124.3289,124.1278,124.3289,15964.0
2017-05-02 15:10:00,136.01,136.11,135.92,136.01,28983.0,124.3197,124.4111,124.2375,124.3197,28983.0
2017-05-02 15:15:00,136.04,136.08,136.0,136.03,6735.0,124.3471,124.3837,124.3106,124.338,6735.0
2017-05-02 15:20:00,136.02,136.09,135.94,135.96,11158.0,124.3289,124.3928,124.2557,124.274,11158.0
2017-05-02 15:25:00,135.99,136.02,135.96,135.97,5445.0,124.3014,124.3289,124.274,124.2832,5445.0
2017-05-02 15:30:00,135.96,136.01,135.95,136.0,7810.0,124.274,124.3197,124.2649,124.3106,7810.0
2017-05-02 15:35:00,136.01,136.02,135.99,136.01,11953.0,124.3197,124.3289,124.3014,124.3197,11953.0
2017-05-02 15:40:00,136.0,136.01,135.99,136.0,21485.0,124.3106,124.3197,124.3014,124.3106,21485.0
2017-05-02 15:45:00,136.03,136.03,135.91,135.97,29887.0,124.338,124.338,124.2283,124.2832,29887.0
2017-05-02 15:50:00,135.97,136.01,135.97,136.0,20094.0,124.2832,124.3197,124.2832,124.3106,20094.0
2017-05-02 15:55:00,136.0,136.15,135.99,136.12,51322.0,124.3106,124.4477,124.3014,124.4203,51322.0
2017-05-03 09:30:00,136.0,136.27,135.64,135.65,17484.0,124.3106,124.5574,123.9815,123.9907,17484.0
2017-05-03 09:35:00,136.11,136.14,135.92,136.12,3800.0,124.4111,124.4386,124.2375,124.4203,3800.0
2017-05-03 09:40:00,136.09,136.09,135.55,135.56,6176.0,124.3928,124.3928,123.8993,123.9084,6176.0
2017-05-03 09:45:00,135.53,135.54,135.34,135.35,8026.0,123.881,123.8901,123.7073,123.7165,8026.0
2017-05-03 09:50:00,135.38,135.44,135.32,135.32,1902.0,123.7439,123.7987,123.689,123.689,1902.0
2017-05-03 09:55:00,135.3,135.49,135.29,135.39,2925.0,123.6708,123.8444,123.6616,123.753,2925.0
2017-05-03 10:00:00,135.39,135.48,135.36,135.41,2000.0,123.753,123.8353,123.7256,123.7713,2000.0
2017-05-03 10:05:00,135.49,135.5,135.35,135.35,7358.0,123.8444,123.8536,123.7165,123.7165,7358.0
2017-05-03 10:10:00,135.39,135.54,135.39,135.43,4001.0,123.753,123.8901,123.753,123.7896,4001.0
2017-05-03 10:15:00,135.39,135.39,135.3,135.32,3200.0,123.753,123.753,123.6708,123.689,3200.0
2017-05-03 10:20:00,135.31,135.31,135.19,135.25,4601.0,123.6799,123.6799,123.5702,123.625,4601.0
2017-05-03 10:25:00,135.25,135.26,135.2,135.25,2651.0,123.625,123.6342,123.5793,123.625,2651.0
2017-05-03 10:30:00,135.23,135.36,135.22,135.29,4401.0,123.6068,123.7256,123.5976,123.6616,4401.0
2017-05-03 10:35:00,135.31,135.31,135.11,135.13,4800.0,123.6799,123.6799,123.4971,123.5154,4800.0
2017-05-03 10:40:00,135.15,135.28,135.13,135.19,4044.0,123.5336,123.6525,123.5154,123.5702,4044.0
2017-05-03 10:45:00,135.21,135.28,135.02,135.06,5612.0,123.5885,123.6525,123.4148,123.4514,5612.0
2017-05-03 10:50:00,135.06,135.07,135.02,135.02,1750.0,123.4514,123.4605,123.4148,123.4148,1750.0
2017-05-03 10:55:00,135.02,135.12,135.02,135.07,4750.0,123.4148,123.5062,123.4148,123.4605,4750.0
2017-05-03 11:00:00,135.09,135.2,135.05,135.17,8570.0,123.4788,123.5793,123.4422,123.5519,8570.0
2017-05-03 11:05:00,135.17,135.2,135.08,135.09,11847.0,123.5519,123.5793,123.4697,123.4788,11847.0
2017-05-03 11:10:00,135.07,135.17,135.06,135.11,2518.0,123.4605,123.5519,123.4514,123.4971,2518.0
2017-05-03 11:15:00,135.09,135.12,135.07,135.11,2100.0,123.4788,123.5062,123.4605,123.4971,2100.0
2017-05-03 11:20:00,135.13,135.23,135.1,135.18,4415.0,123.5154,123.6068,123.4879,123.5611,4415.0
2017-05-03 11:25:00,135.29,135.37,135.29,135.37,1200.0,123.6616,123.7347,123.6616,123.7347,1200.0
2017-05-03 11:30:00,135.33,135.33,135.21,135.21,2900.0,123.6982,123.6982,123.5885,123.5885,2900.0
2017-05-03 11:35:00,135.23,135.37,135.23,135.33,1197.0,123.6068,123.7347,123.6068,123.6982,1197.0
2017-05-03 11:40:00,135.35,135.35,135.26,135.27,2741.0,123.7165,123.7165,123.6342,123.6433,2741.0
2017-05-03 11:45:00,135.27,135.3,135.13,135.28,23109.0,123.6433,123.6708,123.5154,123.6525,23109.0
2017-05-03 11:50:00,135.38,135.38,135.27,135.35,4145.0,123.7439,123.7439,123.6433,123.7165,4145.0
2017-05-03 11:55:00,135.36,135.39,135.35,135.36,4470.0,123.7256,123.753,123.7165,123.7256,4470.0
2017-05-03 12:00:00,135.36,135.36,135.25,135.26,4298.0,123.7256,123.7256,123.625,123.6342,4298.0
2017-05-03 12:05:00,135.31,135.31,135.26,135.26,3225.0,123.6799,123.6799,123.6342,123.6342,3225.0
2017-05-03 12:10:00,135.26,135.28,135.25,135.26,1550.0,123.6342,123.6525,123.625,123.6342,1550.0
2017-05-03 12:15:00,135.27,135.27,135.2,135.25,2600.0,123.6433,123.6433,123.5793,123.625,2600.0
2017-05-03 12:20:00,135.27,135.29,135.26,135.28,1957.0,123.6433,123.6616,123.6342,123.6525,1957.0
2017-05-03 12:25:00,135.27,135.28,135.26,135.27,1799.0,123.6433,123.6525,123.6342,123.6433,1799.0
2017-05-03 12:30:00,135.27,135.27,135.22,135.24,3340.0,123.6433,123.6433,123.5976,123.6159,3340.0
2017-05-03 12:35:00,135.25,135.27,135.24,135.26,3292.0,123.625,123.6433,123.6159,123.6342,3292.0
2017-05-03 12:40:00,135.26,135.27,135.18,135.18,3882.0,123.6342,123.6433,123.5611,123.5611,3882.0
2017-05-03 12:45:00,135.22,135.23,135.18,135.21,3000.0,123.5976,123.6068,123.5611,123.5885,3000.0
2017-05-03 12:50:00,135.18,135.22,135.17,135.22,1000.0,123.5611,123.5976,123.5519,123.5976,1000.0
2017-05-03 12:55:00,135.18,135.22,135.17,135.19,2294.0,123.5611,123.5976,123.5519,123.5702,2294.0
2017-05-03 13:00:00,135.2,135.2,135.13,135.17,3138.0,123.5793,123.5793,123.5154,123.5519,3138.0
2017-05-03 13:05:00,135.19,135.19,135.13,135.18,3600.0,123.5702,123.5702,123.5154,123.5611,3600.0
2017-05-03 13:10:00,135.18,135.22,135.17,135.21,3911.0,123.5611,123.5976,123.5519,123.5885,3911.0
2017-05-03 13:15:00,135.21,135.27,135.2,135.26,2254.0,123.5885,123.6433,123.5793,123.6342,2254.0
2017-05-03 13:20:00,135.25,135.27,135.19,135.2,2481.0,123.625,123.6433,123.5702,123.5793,2481.0
2017-05-03 13:25:00,135.19,135.21,135.16,135.21,2303.0,123.5702,123.5885,123.5428,123.5885,2303.0
2017-05-03 13:30:00,135.21,135.21,135.18,135.19,3264.0,123.5885,123.5885,123.5611,123.5702,3264.0
2017-05-03 13:35:00,135.2,135.3,135.19,135.3,5780.0,123.5793,123.6708,123.5702,123.6708,5780.0
2017-05-03 13:40:00,135.31,135.39,135.31,135.39,2230.0,123.6799,123.753,123.6799,123.753,2230.0
2017-05-03 13:45:00,135.39,135.4,135.35,135.35,3504.0,123.753,123.7622,123.7165,123.7165,3504.0
2017-05-03 13:50:00,135.36,135.41,135.36,135.37,3030.0,123.7256,123.7713,123.7256,123.7347,3030.0
2017-05-03 13:55:00,135.39,135.53,135.39,135.5,2676.0,123.753,123.881,123.753,123.8536,2676.0
2017-05-03 14:00:00,135.44,135.49,135.38,135.45,3005.0,123.7987,123.8444,123.7439,123.8079,3005.0
2017-05-03 14:05:00,135.46,135.56,135.43,135.51,5367.0,123.817,123.9084,123.7896,123.8627,5367.0
2017-05-03 14:10:00,135.5,135.52,135.43,135.44,2709.0,123.8536,123.8718,123.7896,123.7987,2709.0
2017-05-03 14:15:00,135.43,135.43,135.2,135.4,14981.0,123.7896,123.7896,123.5793,123.7622,14981.0
2017-05-03 14:20:00,135.38,135.41,135.32,135.34,5205.0,123.7439,123.7713,123.689,123.7073,5205.0
2017-05-03 14:25:00,135.37,135.38,135.23,135.28,8029.0,123.7347,123.7439,123.6068,123.6525,8029.0
2017-05-03 14:30:00,135.3,135.32,135.27,135.32,4225.0,123.6708,123.689,123.6433,123.689,4225.0
2017-05-03 14:35:00,135.32,135.36,135.28,135.28,6263.0,123.689,123.7256,123.6525,123.6525,6263.0
2017-05-03 14:40:00,135.28,135.42,135.25,135.37,6516.0,123.6525,123.7804,123.625,123.7347,6516.0
2017-05-03 14:45:00,135.36,135.39,135.33,135.37,5400.0,123.7256,123.753,123.6982,123.7347,5400.0
2017-05-03 14:50:00,135.37,135.41,135.28,135.28,5111.0,123.7347,123.7713,123.6525,123.6525,5111.0
2017-05-03 14:55:00,135.3,135.3,135.26,135.26,4648.0,123.6708,123.6708,123.6342,123.6342,4648.0
2017-05-03 15:00:00,135.26,135.35,135.19,135.34,8257.0,123.6342,123.7165,123.5702,123.7073,8257.0
2017-05-03 15:05:00,135.35,135.35,135.28,135.34,5201.0,123.7165,123.7165,123.6525,123.7073,5201.0
2017-05-03 15:10:00,135.31,135.4,135.31,135.38,8002.0,123.6799,123.7622,123.6799,123.7439,8002.0
2017-05-03 15:15:00,135.38,135.5,135.37,135.5,10550.0,123.7439,123.8536,123.7347,123.8536,10550.0
2017-05-03 15:20:00,135.51,135.62,135.51,135.59,11001.0,123.8627,123.9632,123.8627,123.9358,11001.0
2017-05-03 15:25:00,135.59,135.63,135.54,135.63,7632.0,123.9358,123.9724,123.8901,123.9724,7632.0
2017-05-03 15:30:00,135.63,135.71,135.6,135.69,14745.0,123.9724,124.0455,123.945,124.0272,14745.0
2017-05-03 15:35:00,135.71,135.76,135.65,135.66,19208.0,124.0455,124.0912,123.9907,123.9998,19208.0
2017-05-03 15:40:00,135.65,135.74,135.61,135.68,17832.0,123.9907,124.0729,123.9541,124.0181,17832.0
2017-05-03 15:45:00,135.68,135.73,135.68,135.72,20456.0,124.0181,124.0638,124.0181,124.0547,20456.0
2017-05-03 15:50:00,135.72,135.75,135.62,135.72,22095.0,124.0547,124.0821,123.9632,124.0547,22095.0
2017-05-03 15:55:00,135.72,135.76,135.62,135.66,50444.0,124.0547,124.0912,123.9632,123.9998,50444.0
2017-05-04 09:30:00,135.55,135.65,135.5,135.5,19865.0,123.8993,123.9907,123.8536,123.8536,19865.0
2017-05-04 09:35:00,135.51,135.64,135.3,135.52,10023.0,123.8627,123.9815,123.6708,123.8718,10023.0
2017-05-04 09:40:00,135.61,135.64,135.36,135.6,6198.0,123.9541,123.9815,123.7256,123.945,6198.0
2017-05-04 09:45:00,135.58,135.64,135.47,135.5,12975.0,123.9267,123.9815,123.8261,123.8536,12975.0
2017-05-04 09:50:00,135.56,135.57,135.43,135.54,3500.0,123.9084,123.9175,123.7896,123.8901,3500.0
2017-05-04 09:55:00,135.42,135.57,135.42,135.51,6171.0,123.7804,123.9175,123.7804,123.8627,6171.0
2017-05-04 10:00:00,135.55,135.55,135.34,135.34,9698.0,123.8993,123.8993,123.7073,123.7073,9698.0
2017-05-04 10:05:00,135.38,135.47,135.25,135.47,7486.0,123.7439,123.8261,123.625,123.8261,7486.0
2017-05-04 10:10:00,135.47,135.48,135.38,135.38,5586.0,123.8261,123.8353,123.7439,123.7439,5586.0
2017-05-04 10:15:00,135.43,135.61,135.41,135.5,4409.0,123.7896,123.9541,123.7713,123.8536,4409.0
2017-05-04 10:20:00,135.5,135.58,135.46,135.46,3104.0,123.8536,123.9267,123.817,123.817,3104.0
2017-05-04 10:25:00,135.5,135.5,135.33,135.38,10299.0,123.8536,123.8536,123.6982,123.7439,10299.0
2017-05-04 10:30:00,135.38,135.43,135.29,135.38,6927.0,123.7439,123.7896,123.6616,123.7439,6927.0
2017-05-04 10:35:00,135.38,135.44,135.32,135.32,6446.0,123.7439,123.7987,123.689,123.689,6446.0
2017-05-04 10:40:00,135.32,135.36,135.22,135.24,7184.0,123.689,123.7256,123.5976,123.6159,7184.0
2017-05-04 10:45:00,135.21,135.25,135.19,135.24,10542.0,123.5885,123.625,123.5702,123.6159,10542.0
2017-05-04 10:50:00,135.23,135.24,135.1,135.1,6144.0,123.6068,123.6159,123.4879,123.4879,6144.0
2017-05-04 10:55:00,135.1,135.15,134.91,135.15,21043.0,123.4879,123.5336,123.3143,123.5336,21043.0
2017-05-04 11:00:00,135.14,135.15,134.91,135.01,3830.0,123.5245,123.5336,123.3143,123.4057,3830.0
2017-05-04 11:05:00,134.98,135.08,134.97,135.05,1870.0,123.3783,123.4697,123.3691,123.4422,1870.0
2017-05-04 11:10:00,135.04,135.06,134.97,134.98,3700.0,123.4331,123.4514,123.3691,123.3783,3700.0
2017-05-04 11:15:00,135.01,135.06,134.96,135.01,8518.0,123.4057,123.4514,123.36,123.4057,8518.0
2017-05-04 11:20:00,135.0,135.1,135.0,135.07,3890.0,123.3965,123.4879,123.3965,123.4605,3890.0
2017-05-04 11:25:00,135.07,135.18,135.07,135.11,6594.0,123.4605,123.5611,123.4605,123.4971,6594.0
2017-05-04 11:30:00,135.13,135.26,135.11,135.26,18841.0,123.5154,123.6342,123.4971,123.6342,18841.0
2017-05-04 11:35:00,135.23,135.3,135.23,135.28,3525.0,123.6068,123.6708,123.6068,123.6525,3525.0
2017-05-04 11:40:00,135.29,135.42,135.27,135.42,3900.0,123.6616,123.7804,123.6433,123.7804,3900.0
2017-05-04 11:45:00,135.43,135.47,135.42,135.44,2200.0,123.7896,123.8261,123.7804,123.7987,2200.0
2017-05-04 11:50:00,135.46,135.48,135.18,135.18,25762.0,123.817,123.8353,123.5611,123.5611,25762.0
2017-05-04 11:55:00,135.23,135.26,135.07,135.26,11539.0,123.6068,123.6342,123.4605,123.6342,11539.0
2017-05-04 12:00:00,135.23,135.26,134.97,135.09,14829.0,123.6068,123.6342,123.3691,123.4788,14829.0
2017-05-04 12:05:00,135.07,135.11,135.01,135.07,2542.0,123.4605,123.4971,123.4057,123.4605,2542.0
2017-05-04 12:10:00,135.06,135.07,134.84,134.91,8671.0,123.4514,123.4605,123.2503,123.3143,8671.0
2017-05-04 12:15:00,134.89,134.96,134.84,134.86,3251.0,123.296,123.36,123.2503,123.2686,3251.0
2017-05-04 12:20:00,134.88,134.92,134.83,134.92,3435.0,123.2868,123.3234,123.2411,123.3234,3435.0
2017-05-04 12:25:00,134.99,135.04,134.94,135.04,1200.0,123.3874,123.4331,123.3417,123.4331,1200.0
2017-05-04 12:30:00,135.04,135.04,134.91,134.91,4286.0,123.4331,123.4331,123.3143,123.3143,4286.0
2017-05-04 12:35:00,134.94,135.03,134.93,134.99,1540.0,123.3417,123.424,123.3326,123.3874,1540.0
2017-05-04 12:40:00,135.03,135.04,134.95,135.01,1940.0,123.424,123.4331,123.3508,123.4057,1940.0
2017-05-04 12:45:00,134.97,135.12,134.97,135.12,1100.0,123.3691,123.5062,123.3691,123.5062,1100.0
2017-05-04 12:50:00,135.09,135.15,135.09,135.15,1444.0,123.4788,123.5336,123.4788,123.5336,1444.0
2017-05-04 12:55:00,135.15,135.2,135.09,135.12,3725.0,123.5336,123.5793,123.4788,123.5062,3725.0
2017-05-04 13:00:00,135.1,135.1,134.87,134.98,13889.0,123.4879,123.4879,123.2777,123.3783,13889.0
2017-05-04 13:05:00,135.03,135.07,134.99,135.04,3043.0,123.424,123.4605,123.3874,123.4331,3043.0
2017-05-04 13:10:00,135.03,135.1,135.0,135.0,6143.0,123.424,123.4879,123.3965,123.3965,6143.0
2017-05-04 13:15:00,135.02,135.03,134.9,134.91,7706.0,123.4148,123.424,123.3051,123.3143,7706.0
2017-05-04 13:20:00,134.94,134.98,134.91,134.94,5746.0,123.3417,123.3783,123.3143,123.3417,5746.0
2017-05-04 13:25:00,134.95,134.96,134.92,134.95,71585.0,123.3508,123.36,123.3234,123.3508,71585.0
2017-05-04 13:30:00,134.97,134.99,134.94,134.97,5100.0,123.3691,123.3874,123.3417,123.3691,5100.0
2017-05-04 13:35:00,134.99,135.01,134.95,134.97,8621.0,123.3874,123.4057,123.3508,123.3691,8621.0
2017-05-04 13:40:00,134.98,135.0,134.95,134.99,6432.0,123.3783,123.3965,123.3508,123.3874,6432.0
2017-05-04 13:45:00,135.0,135.3,134.98,135.28,5701.0,123.3965,123.6708,123.3783,123.6525,5701.0
2017-05-04 13:50:00,135.28,135.29,135.17,135.2,4239.0,123.6525,123.6616,123.5519,123.5793,4239.0
2017-05-04 13:55:00,135.24,135.28,135.19,135.19,1501.0,123.6159,123.6525,123.5702,123.5702,1501.0
2017-05-04 14:00:00,135.21,135.34,135.21,135.32,4153.0,123.5885,123.7073,123.5885,123.689,4153.0
2017-05-04 14:05:00,135.3,135.33,135.26,135.33,3249.0,123.6708,123.6982,123.6342,123.6982,3249.0
2017-05-04 14:10:00,135.29,135.33,135.26,135.29,2000.0,123.6616,123.6982,123.6342,123.6616,2000.0
2017-05-04 14:15:00,135.37,135.45,135.25,135.28,13305.0,123.7347,123.8079,123.625,123.6525,13305.0
2017-05-04 14:20:00,135.23,135.23,135.02,135.16,5126.0,123.6068,123.6068,123.4148,123.5428,5126.0
2017-05-04 14:25:00,135.19,135.21,135.15,135.2,3310.0,123.5702,123.5885,123.5336,123.5793,3310.0
2017-05-04 14:30:00,135.21,135.23,135.15,135.2,5232.0,123.5885,123.6068,123.5336,123.5793,5232.0
2017-05-04 14:35:00,135.17,135.2,135.14,135.17,5800.0,123.5519,123.5793,123.5245,123.5519,5800.0
2017-05-04 14:40:00,135.2,135.27,135.19,135.27,5451.0,123.5793,123.6433,123.5702,123.6433,5451.0
2017-05-04 14:45:00,135.22,135.3,135.21,135.21,5880.0,123.5976,123.6708,123.5885,123.5885,5880.0
2017-05-04 14:50:00,135.21,135.25,135.1,135.12,8709.0,123.5885,123.625,123.4879,123.5062,8709.0
2017-05-04 14:55:00,135.1,135.16,135.03,135.05,5755.0,123.4879,123.5428,123.424,123.4422,5755.0
2017-05-04 15:00:00,135.1,135.12,135.06,135.09,5068.0,123.4879,123.5062,123.4514,123.4788,5068.0
2017-05-04 15:05:00,135.1,135.1,134.98,134.98,8875.0,123.4879,123.4879,123.3783,123.3783,8875.0
2017-05-04 15:10:00,134.97,134.98,134.91,134.95,8405.0,123.3691,123.3783,123.3143,123.3508,8405.0
2017-05-04 15:15:00,134.98,134.98,134.87,134.88,11082.0,123.3783,123.3783,123.2777,123.2868,11082.0
2017-05-04 15:20:00,134.88,134.93,134.87,134.87,13554.0,123.2868,123.3326,123.2777,123.2777,13554.0
2017-05-04 15:25:00,134.86,134.9,134.85,134.86,12408.0,123.2686,123.3051,123.2594,123.2686,12408.0
2017-05-04 15:30:00,134.86,134.92,134.8,134.8,21621.0,123.2686,123.3234,123.2137,123.2137,21621.0
2017-05-04 15:35:00,134.8,134.96,134.79,134.94,22214.0,123.2137,123.36,123.2046,123.3417,22214.0
2017-05-04 15:40:00,134.95,135.02,134.89,135.01,21849.0,123.3508,123.4148,123.296,123.4057,21849.0
2017-05-04 15:45:00,135.01,135.02,134.91,134.92,24393.0,123.4057,123.4148,123.3143,123.3234,24393.0
2017-05-04 15:50:00,134.92,135.05,134.92,134.99,32123.0,123.3234,123.4422,123.3234,123.3874,32123.0
2017-05-04 15:55:00,135.0,135.08,134.98,134.98,76518.0,123.3965,123.4697,123.3783,123.3783,76518.0
2017-05-05 09:30:00,135.43,135.84,134.77,135.69,8989.0,123.7896,124.1643,123.1863,124.0272,8989.0
2017-05-05 09:35:00,135.65,135.65,135.39,135.51,3900.0,123.9907,123.9907,123.753,123.8627,3900.0
2017-05-05 09:40:00,135.4,135.42,135.19,135.2,2545.0,123.7622,123.7804,123.5702,123.5793,2545.0
2017-05-05 09:45:00,135.28,135.33,135.18,135.3,5217.0,123.6525,123.6982,123.5611,123.6708,5217.0
2017-05-05 09:50:00,135.22,135.3,135.13,135.13,3570.0,123.5976,123.6708,123.5154,123.5154,3570.0
2017-05-05 09:55:00,135.21,135.34,135.2,135.2,2512.0,123.5885,123.7073,123.5793,123.5793,2512.0
2017-05-05 10:00:00,135.13,135.33,135.08,135.33,3973.0,123.5154,123.6982,123.4697,123.6982,3973.0
2017-05-05 10:05:00,135.28,135.46,135.26,135.4,7503.0,123.6525,123.817,123.6342,123.7622,7503.0
2017-05-05 10:10:00,135.42,135.42,135.32,135.34,3112.0,123.7804,123.7804,123.689,123.7073,3112.0
2017-05-05 10:15:00,135.31,135.39,135.26,135.39,2217.0,123.6799,123.753,123.6342,123.753,2217.0
2017-05-05 10:20:00,135.39,135.5,135.38,135.48,2700.0,123.753,123.8536,123.7439,123.8353,2700.0
2017-05-05 10:25:00,135.47,135.71,135.44,135.63,3402.0,123.8261,124.0455,123.7987,123.9724,3402.0
2017-05-05 10:30:00,135.62,135.62,135.54,135.57,6219.0,123.9632,123.9632,123.8901,123.9175,6219.0
2017-05-05 10:35:00,135.53,135.65,135.53,135.55,11479.0,123.881,123.9907,123.881,123.8993,11479.0
2017-05-05 10:40:00,135.55,135.64,135.52,135.64,24600.0,123.8993,123.9815,123.8718,123.9815,24600.0
2017-05-05 10:45:00,135.66,135.7,135.64,135.7,1400.0,123.9998,124.0364,123.9815,124.0364,1400.0
2017-05-05 10:50:00,135.7,135.7,135.6,135.65,4557.0,124.0364,124.0364,123.945,123.9907,4557.0
2017-05-05 10:55:00,135.65,135.69,135.57,135.69,6099.0,123.9907,124.0272,123.9175,124.0272,6099.0
2017-05-05 11:00:00,135.66,135.66,135.59,135.65,15099.0,123.9998,123.9998,123.9358,123.9907,15099.0
2017-05-05 11:05:00,135.61,135.62,135.53,135.55,5737.0,123.9541,123.9632,123.881,123.8993,5737.0
2017-05-05 11:10:00,135.54,135.57,135.54,135.55,2316.0,123.8901,123.9175,123.8901,123.8993,2316.0
2017-05-05 11:15:00,135.55,135.58,135.52,135.56,13490.0,123.8993,123.9267,123.8718,123.9084,13490.0
2017-05-05 11:20:00,135.53,135.6,135.52,135.58,1376.0,123.881,123.945,123.8718,123.9267,1376.0
2017-05-05 11:25:00,135.57,135.63,135.55,135.63,2566.0,123.9175,123.9724,123.8993,123.9724,2566.0
2017-05-05 11:30:00,135.59,135.62,135.57,135.59,2600.0,123.9358,123.9632,123.9175,123.9358,2600.0
2017-05-05 11:35:00,135.58,135.61,135.55,135.55,1712.0,123.9267,123.9541,123.8993,123.8993,1712.0
2017-05-05 11:40:00,135.55,135.58,135.53,135.58,2310.0,123.8993,123.9267,123.881,123.9267,2310.0
2017-05-05 11:45:00,135.56,135.66,135.55,135.63,18273.0,123.9084,123.9998,123.8993,123.9724,18273.0
2017-05-05 11:50:00,135.64,135.77,135.63,135.68,5566.0,123.9815,124.1004,123.9724,124.0181,5566.0
2017-05-05 11:55:00,135.69,135.72,135.66,135.71,2297.0,124.0272,124.0547,123.9998,124.0455,2297.0
2017-05-05 12:00:00,135.71,135.72,135.64,135.64,1600.0,124.0455,124.0547,123.9815,123.9815,1600.0
2017-05-05 12:05:00,135.63,135.63,135.55,135.57,1921.0,123.9724,123.9724,123.8993,123.9175,1921.0
2017-05-05 12:10:00,135.57,135.59,135.55,135.59,4002.0,123.9175,123.9358,123.8993,123.9358,4002.0
2017-05-05 12:15:00,135.55,135.61,135.55,135.59,4097.0,123.8993,123.9541,123.8993,123.9358,4097.0
2017-05-05 12:20:00,135.62,135.64,135.56,135.56,1997.0,123.9632,123.9815,123.9084,123.9084,1997.0
2017-05-05 12:25:00,135.58,135.58,135.53,135.56,3665.0,123.9267,123.9267,123.881,123.9084,3665.0
2017-05-05 12:30:00,135.55,135.57,135.47,135.47,4600.0,123.8993,123.9175,123.8261,123.8261,4600.0
2017-05-05 12:35:00,135.49,135.5,135.44,135.49,3260.0,123.8444,123.8536,123.7987,123.8444,3260.0
2017-05-05 12:40:00,135.47,135.54,135.47,135.53,1657.0,123.8261,123.8901,123.8261,123.881,1657.0
2017-05-05 12:45:00,135.53,135.57,135.48,135.51,1870.0,123.881,123.9175,123.8353,123.8627,1870.0
2017-05-05 12:50:00,135.48,135.53,135.48,135.51,2638.0,123.8353,123.881,123.8353,123.8627,2638.0
2017-05-05 12:55:00,135.5,135.55,135.5,135.54,1810.0,123.8536,123.8993,123.8536,123.8901,1810.0
2017-05-05 13:00:00,135.52,135.58,135.52,135.54,2410.0,123.8718,123.9267,123.8718,123.8901,2410.0
2017-05-05 13:05:00,135.52,135.54,135.5,135.54,1049.0,123.8718,123.8901,123.8536,123.8901,1049.0
2017-05-05 13:10:00,135.52,135.54,135.49,135.49,1481.0,123.8718,123.8901,123.8444,123.8444,1481.0
2017-05-05 13:15:00,135.5,135.52,135.48,135.5,2466.0,123.8536,123.8718,123.8353,123.8536,2466.0
2017-05-05 13:20:00,135.49,135.59,135.49,135.59,2400.0,123.8444,123.9358,123.8444,123.9358,2400.0
2017-05-05 13:25:00,135.56,135.6,135.55,135.55,2698.0,123.9084,123.945,123.8993,123.8993,2698.0
2017-05-05 13:30:00,135.54,135.57,135.5,135.5,3304.0,123.8901,123.9175,123.8536,123.8536,3304.0
2017-05-05 13:35:00,135.48,135.6,135.48,135.59,3850.0,123.8353,123.945,123.8353,123.9358,3850.0
2017-05-05 13:40:00,135.58,135.58,135.49,135.5,4364.0,123.9267,123.9267,123.8444,123.8536,4364.0
2017-05-05 13:45:00,135.53,135.55,135.5,135.53,3690.0,123.881,123.8993,123.8536,123.881,3690.0
2017-05-05 13:50:00,135.53,135.57,135.48,135.55,6471.0,123.881,123.9175,123.8353,123.8993,6471.0
2017-05-05 13:55:00,135.53,135.58,135.51,135.58,3200.0,123.881,123.9267,123.8627,123.9267,3200.0
2017-05-05 14:00:00,135.58,135.67,135.56,135.64,6261.0,123.9267,124.0089,123.9084,123.9815,6261.0
2017-05-05 14:05:00,135.63,135.65,135.58,135.61,2200.0,123.9724,123.9907,123.9267,123.9541,2200.0
2017-05-05 14:10:00,135.62,135.65,135.57,135.57,2100.0,123.9632,123.9907,123.9175,123.9175,2100.0
2017-05-05 14:15:00,135.56,135.61,135.55,135.61,5610.0,123.9084,123.9541,123.8993,123.9541,5610.0
2017-05-05 14:20:00,135.58,135.62,135.52,135.62,8009.0,123.9267,123.9632,123.8718,123.9632,8009.0
2017-05-05 14:25:00,135.61,135.63,135.54,135.54,4418.0,123.9541,123.9724,123.8901,123.8901,4418.0
2017-05-05 14:30:00,135.54,135.71,135.54,135.62,8179.0,123.8901,124.0455,123.8901,123.9632,8179.0
2017-05-05 14:35:00,135.61,135.63,135.59,135.61,3864.0,123.9541,123.9724,123.9358,123.9541,3864.0
2017-05-05 14:40:00,135.57,135.61,135.51,135.54,5408.0,123.9175,123.9541,123.8627,123.8901,5408.0
2017-05-05 14:45:00,135.51,135.57,135.5,135.57,2200.0,123.8627,123.9175,123.8536,123.9175,2200.0
2017-05-05 14:50:00,135.55,135.62,135.53,135.59,5000.0,123.8993,123.9632,123.881,123.9358,5000.0
2017-05-05 14:55:00,135.61,135.61,135.54,135.55,6299.0,123.9541,123.9541,123.8901,123.8993,6299.0
2017-05-05 15:00:00,135.54,135.55,135.47,135.5,8064.0,123.8901,123.8993,123.8261,123.8536,8064.0
2017-05-05 15:05:00,135.49,135.54,135.46,135.5,3310.0,123.8444,123.8901,123.817,123.8536,3310.0
2017-05-05 15:10:00,135.5,135.58,135.5,135.54,6046.0,123.8536,123.9267,123.8536,123.8901,6046.0
2017-05-05 15:15:00,135.53,135.53,135.45,135.49,4404.0,123.881,123.881,123.8079,123.8444,4404.0
2017-05-05 15:20:00,135.49,135.53,135.47,135.52,18158.0,123.8444,123.881,123.8261,123.8718,18158.0
2017-05-05 15:25:00,135.52,135.55,135.49,135.52,10374.0,123.8718,123.8993,123.8444,123.8718,10374.0
2017-05-05 15:30:00,135.53,135.74,135.53,135.72,14172.0,123.881,124.0729,123.881,124.0547,14172.0
2017-05-05 15:35:00,135.68,135.81,135.68,135.79,14036.0,124.0181,124.1369,124.0181,124.1186,14036.0
2017-05-05 15:40:00,135.79,135.88,135.78,135.88,16259.0,124.1186,124.2009,124.1095,124.2009,16259.0
2017-05-05 15:45:00,135.88,135.91,135.83,135.85,17194.0,124.2009,124.2283,124.1552,124.1735,17194.0
2017-05-05 15:50:00,135.86,135.98,135.86,135.91,33493.0,124.1826,124.2923,124.1826,124.2283,33493.0
2017-05-05 15:55:00,135.91,136.0,135.88,135.96,42949.0,124.2283,124.3106,124.2009,124.274,42949.0
2017-05-08 09:30:00,135.79,136.0,135.6,135.6,10369.0,124.1186,124.3106,123.945,123.945,10369.0
2017-05-08 09:35:00,135.75,135.86,135.46,135.55,17358.0,124.0821,124.1826,123.817,123.8993,17358.0
2017-05-08 09:40:00,135.51,135.57,135.09,135.13,4654.0,123.8627,123.9175,123.4788,123.5154,4654.0
2017-05-08 09:45:00,135.22,135.4,135.18,135.4,4450.0,123.5976,123.7622,123.5611,123.7622,4450.0
2017-05-08 09:50:00,135.47,135.56,135.4,135.43,4905.0,123.8261,123.9084,123.7622,123.7896,4905.0
2017-05-08 09:55:00,135.33,135.37,135.22,135.23,3451.0,123.6982,123.7347,123.5976,123.6068,3451.0
2017-05-08 10:00:00,135.26,135.3,135.16,135.17,6338.0,123.6342,123.6708,123.5428,123.5519,6338.0
2017-05-08 10:05:00,135.18,135.56,135.14,135.56,31804.0,123.5611,123.9084,123.5245,123.9084,31804.0
2017-05-08 10:10:00,135.51,135.56,135.36,135.36,9004.0,123.8627,123.9084,123.7256,123.7256,9004.0
2017-05-08 10:15:00,135.36,135.38,135.23,135.24,4954.0,123.7256,123.7439,123.6068,123.6159,4954.0
2017-05-08 10:20:00,135.26,135.41,135.24,135.38,6300.0,123.6342,123.7713,123.6159,123.7439,6300.0
2017-05-08 10:25:00,135.37,135.38,135.23,135.24,33425.0,123.7347,123.7439,123.6068,123.6159,33425.0
2017-05-08 10:30:00,135.25,135.29,135.03,135.09,20715.0,123.625,123.6616,123.424,123.4788,20715.0
2017-05-08 10:35:00,135.09,135.1,134.98,135.0,4958.0,123.4788,123.4879,123.3783,123.3965,4958.0
2017-05-08 10:40:00,134.95,135.05,134.95,135.03,1824.0,123.3508,123.4422,123.3508,123.424,1824.0
2017-05-08 10:45:00,135.02,135.02,134.91,134.94,4260.0,123.4148,123.4148,123.3143,123.3417,4260.0
2017-05-08 10:50:00,134.95,134.96,134.81,134.87,3400.0,123.3508,123.36,123.2229,123.2777,3400.0
2017-05-08 10:55:00,134.89,134.93,134.87,134.93,2925.0,123.296,123.3326,123.2777,123.3326,2925.0
2017-05-08 11:00:00,134.94,134.94,134.87,134.88,8200.0,123.3417,123.3417,123.2777,123.2868,8200.0
2017-05-08 11:05:00,134.86,134.9,134.77,134.78,5895.0,123.2686,123.3051,123.1863,123.1954,5895.0
2017-05-08 11:10:00,134.78,134.91,134.78,134.91,5000.0,123.1954,123.3143,123.1954,123.3143,5000.0
2017-05-08 11:15:00,134.91,134.99,134.91,134.99,5152.0,123.3143,123.3874,123.3143,123.3874,5152.0
2017-05-08 11:20:00,134.96,134.96,134.88,134.94,2000.0,123.36,123.36,123.2868,123.3417,2000.0
2017-05-08 11:25:00,134.96,134.96,134.9,134.94,2700.0,123.36,123.36,123.3051,123.3417,2700.0
2017-05-08 11:30:00,134.94,134.97,134.93,134.95,2380.0,123.3417,123.3691,123.3326,123.3508,2380.0
2017-05-08 11:35:00,134.94,135.04,134.94,135.04,4057.0,123.3417,123.4331,123.3417,123.4331,4057.0
2017-05-08 11:40:00,135.04,135.07,134.99,134.99,4439.0,123.4331,123.4605,123.3874,123.3874,4439.0
2017-05-08 11:45:00,134.97,135.01,134.95,134.98,3947.0,123.3691,123.4057,123.3508,123.3783,3947.0
2017-05-08 11:50:00,134.96,135.07,134.91,134.94,4606.0,123.36,123.4605,123.3143,123.3417,4606.0
2017-05-08 11:55:00,134.93,134.96,134.91,134.96,2940.0,123.3326,123.36,123.3143,123.36,2940.0
2017-05-08 12:00:00,134.91,134.95,134.9,134.94,2859.0,123.3143,123.3508,123.3051,123.3417,2859.0
2017-05-08 12:05:00,134.93,134.96,134.89,134.89,3726.0,123.3326,123.36,123.296,123.296,3726.0
2017-05-08 12:10:00,134.89,134.91,134.85,134.91,2500.0,123.296,123.3143,123.2594,123.3143,2500.0
2017-05-08 12:15:00,134.9,134.9,134.79,134.79,4501.0,123.3051,123.3051,123.2046,123.2046,4501.0
2017-05-08 12:20:00,134.78,134.78,134.7,134.72,4309.0,123.1954,123.1954,123.1223,123.1406,4309.0
2017-05-08 12:25:00,134.74,134.81,134.71,134.71,3550.0,123.1589,123.2229,123.1315,123.1315,3550.0
2017-05-08 12:30:00,134.75,134.75,134.69,134.69,3309.0,123.168,123.168,123.1132,123.1132,3309.0
2017-05-08 12:35:00,134.69,134.74,134.66,134.74,8700.0,123.1132,123.1589,123.0858,123.1589,8700.0
2017-05-08 12:40:00,134.72,134.72,134.64,134.69,6765.0,123.1406,123.1406,123.0675,123.1132,6765.0
2017-05-08 12:45:00,134.67,134.71,134.63,134.71,2600.0,123.0949,123.1315,123.0583,123.1315,2600.0
2017-05-08 12:50:00,134.7,134.73,134.69,134.71,3540.0,123.1223,123.1497,123.1132,123.1315,3540.0
2017-05-08 12:55:00,134.73,134.73,134.65,134.7,1490.0,123.1497,123.1497,123.0766,123.1223,1490.0
2017-05-08 13:00:00,134.7,134.7,134.6,134.62,2350.0,123.1223,123.1223,123.0309,123.0492,2350.0
2017-05-08 13:05:00,134.63,134.68,134.63,134.66,2263.0,123.0583,123.104,123.0583,123.0858,2263.0
2017-05-08 13:10:00,134.67,134.77,134.66,134.74,9163.0,123.0949,123.1863,123.0858,123.1589,9163.0
2017-05-08 13:15:00,134.75,134.81,134.75,134.78,2007.0,123.168,123.2229,123.168,123.1954,2007.0
2017-05-08 13:20:00,134.76,134.76,134.71,134.72,2185.0,123.1772,123.1772,123.1315,123.1406,2185.0
2017-05-08 13:25:00,134.74,134.77,134.73,134.77,1623.0,123.1589,123.1863,123.1497,123.1863,1623.0
2017-05-08 13:30:00,134.79,134.79,134.74,134.75,3210.0,123.2046,123.2046,123.1589,123.168,3210.0
2017-05-08 13:35:00,134.76,134.8,134.76,134.77,1500.0,123.1772,123.2137,123.1772,123.1863,1500.0
2017-05-08 13:40:00,134.77,134.8,134.7,134.71,5205.0,123.1863,123.2137,123.1223,123.1315,5205.0
2017-05-08 13:45:00,134.72,134.78,134.72,134.74,2291.0,123.1406,123.1954,123.1406,123.1589,2291.0
2017-05-08 13:50:00,134.72,134.78,134.72,134.75,4623.0,123.1406,123.1954,123.1406,123.168,4623.0
2017-05-08 13:55:00,134.75,134.77,134.71,134.74,2652.0,123.168,123.1863,123.1315,123.1589,2652.0
2017-05-08 14:00:00,134.74,134.77,134.73,134.74,2103.0,123.1589,123.1863,123.1497,123.1589,2103.0
2017-05-08 14:05:00,134.76,134.77,134.74,134.75,1600.0,123.1772,123.1863,123.1589,123.168,1600.0
2017-05-08 14:10:00,134.73,134.78,134.73,134.76,3858.0,123.1497,123.1954,123.1497,123.1772,3858.0
2017-05-08 14:15:00,134.78,134.79,134.75,134.76,3098.0,123.1954,123.2046,123.168,123.1772,3098.0
2017-05-08 14:20:00,134.76,134.77,134.73,134.74,3136.0,123.1772,123.1863,123.1497,123.1589,3136.0
2017-05-08 14:25:00,134.73,134.73,134.67,134.67,2265.0,123.1497,123.1497,123.0949,123.0949,2265.0
2017-05-08 14:30:00,134.71,134.71,134.63,134.64,2886.0,123.1315,123.1315,123.0583,123.0675,2886.0
2017-05-08 14:35:00,134.68,134.7,134.68,134.7,400.0,123.104,123.1223,123.104,123.1223,400.0
2017-05-08 14:40:00,134.69,134.69,134.65,134.67,2459.0,123.1132,123.1132,123.0766,123.0949,2459.0
2017-05-08 14:45:00,134.69,134.72,134.67,134.69,1939.0,123.1132,123.1406,123.0949,123.1132,1939.0
2017-05-08 14:50:00,134.68,134.69,134.67,134.67,2211.0,123.104,123.1132,123.0949,123.0949,2211.0
2017-05-08 14:55:00,134.69,134.73,134.69,134.69,2916.0,123.1132,123.1497,123.1132,123.1132,2916.0
2017-05-08 15:00:00,134.69,134.69,134.64,134.68,4976.0,123.1132,123.1132,123.0675,123.104,4976.0
2017-05-08 15:05:00,134.67,134.7,134.63,134.7,4590.0,123.0949,123.1223,123.0583,123.1223,4590.0
2017-05-08 15:10:00,134.71,134.77,134.71,134.77,4020.0,123.1315,123.1863,123.1315,123.1863,4020.0
2017-05-08 15:15:00,134.79,134.91,134.77,134.84,6131.0,123.2046,123.3143,123.1863,123.2503,6131.0
2017-05-08 15:20:00,134.86,134.87,134.82,134.82,3090.0,123.2686,123.2777,123.232,123.232,3090.0
2017-05-08 15:25:00,134.84,134.96,134.82,134.96,5766.0,123.2503,123.36,123.232,123.36,5766.0
2017-05-08 15:30:00,134.95,134.96,134.89,134.92,7830.0,123.3508,123.36,123.296,123.3234,7830.0
2017-05-08 15:35:00,134.91,134.91,134.78,134.8,6054.0,123.3143,123.3143,123.1954,123.2137,6054.0
2017-05-08 15:40:00,134.8,134.81,134.74,134.76,8372.0,123.2137,123.2229,123.1589,123.1772,8372.0
2017-05-08 15:45:00,134.77,134.79,134.7,134.78,13408.0,123.1863,123.2046,123.1223,123.1954,13408.0
2017-05-08 15:50:00,134.78,134.87,134.77,134.87,13047.0,123.1954,123.2777,123.1863,123.2777,13047.0
2017-05-08 15:55:00,134.87,134.89,134.75,134.8,79513.0,123.2777,123.296,123.168,123.2137,79513.0
2017-05-09 09:30:00,134.81,135.33,134.81,135.21,14176.0,123.2229,123.6982,123.2229,123.5885,14176.0
2017-05-09 09:35:00,135.22,135.22,134.91,135.0,2040.0,123.5976,123.5976,123.3143,123.3965,2040.0
2017-05-09 09:40:00,135.08,135.23,134.99,135.19,1900.0,123.4697,123.6068,123.3874,123.5702,1900.0
2017-05-09 09:45:00,135.19,135.27,135.12,135.21,3200.0,123.5702,123.6433,123.5062,123.5885,3200.0
2017-05-09 09:50:00,135.2,135.2,134.96,135.07,14425.0,123.5793,123.5793,123.36,123.4605,14425.0
2017-05-09 09:55:00,135.06,135.11,134.96,135.11,2726.0,123.4514,123.4971,123.36,123.4971,2726.0
2017-05-09 10:00:00,135.07,135.25,135.07,135.25,910.0,123.4605,123.625,123.4605,123.625,910.0
2017-05-09 10:05:00,135.24,135.24,135.13,135.14,4266.0,123.6159,123.6159,123.5154,123.5245,4266.0
2017-05-09 10:10:00,135.1,135.1,134.92,134.92,2460.0,123.4879,123.4879,123.3234,123.3234,2460.0
2017-05-09 10:15:00,134.89,135.07,134.88,135.07,4668.0,123.296,123.4605,123.2868,123.4605,4668.0
2017-05-09 10:20:00,135.15,135.18,135.08,135.13,3801.0,123.5336,123.5611,123.4697,123.5154,3801.0
2017-05-09 10:25:00,135.14,135.14,135.05,135.06,5404.0,123.5245,123.5245,123.4422,123.4514,5404.0
2017-05-09 10:30:00,135.04,135.13,135.01,135.13,1959.0,123.4331,123.5154,123.4057,123.5154,1959.0
2017-05-09 10:35:00,135.1,135.11,135.05,135.09,1951.0,123.4879,123.4971,123.4422,123.4788,1951.0
2017-05-09 10:40:00,135.06,135.07,134.96,135.0,6872.0,123.4514,123.4605,123.36,123.3965,6872.0
2017-05-09 10:45:00,135.05,135.1,134.94,134.95,5614.0,123.4422,123.4879,123.3417,123.3508,5614.0
2017-05-09 10:50:00,134.99,135.03,134.94,134.97,5000.0,123.3874,123.424,123.3417,123.3691,5000.0
2017-05-09 10:55:00,134.91,134.91,134.79,134.85,4195.0,123.3143,123.3143,123.2046,123.2594,4195.0
2017-05-09 11:00:00,134.86,135.03,134.82,134.96,77270.0,123.2686,123.424,123.232,123.36,77270.0
2017-05-09 11:05:00,134.96,135.46,134.94,135.05,97834.0,123.36,123.817,123.3417,123.4422,97834.0
2017-05-09 11:10:00,135.09,135.26,135.09,135.25,8131.0,123.4788,123.6342,123.4788,123.625,8131.0
2017-05-09 11:15:00,135.25,135.34,135.21,135.34,23292.0,123.625,123.7073,123.5885,123.7073,23292.0
2017-05-09 11:20:00,135.32,135.34,135.21,135.28,21485.0,123.689,123.7073,123.5885,123.6525,21485.0
2017-05-09 11:25:00,135.26,135.26,135.15,135.18,7768.0,123.6342,123.6342,123.5336,123.5611,7768.0
2017-05-09 11:30:00,135.23,135.23,135.06,135.06,9063.0,123.6068,123.6068,123.4514,123.4514,9063.0
2017-05-09 11:35:00,135.03,135.09,134.87,134.89,11753.0,123.424,123.4788,123.2777,123.296,11753.0
2017-05-09 11:40:00,134.87,134.88,134.73,134.76,4722.0,123.2777,123.2868,123.1497,123.1772,4722.0
2017-05-09 11:45:00,134.74,134.75,134.71,134.71,2834.0,123.1589,123.168,123.1315,123.1315,2834.0
2017-05-09 11:50:00,134.72,134.73,134.67,134.72,2401.0,123.1406,123.1497,123.0949,123.1406,2401.0
2017-05-09 11:55:00,134.7,134.71,134.61,134.61,5357.0,123.1223,123.1315,123.0401,123.0401,5357.0
2017-05-09 12:00:00,134.6,134.72,134.6,134.72,3269.0,123.0309,123.1406,123.0309,123.1406,3269.0
2017-05-09 12:05:00,134.72,134.84,134.72,134.81,1000.0,123.1406,123.2503,123.1406,123.2229,1000.0
2017-05-09 12:10:00,134.84,134.89,134.84,134.87,935.0,123.2503,123.296,123.2503,123.2777,935.0
2017-05-09 12:15:00,134.87,134.87,134.75,134.8,3801.0,123.2777,123.2777,123.168,123.2137,3801.0
2017-05-09 12:20:00,134.8,134.81,134.73,134.73,4100.0,123.2137,123.2229,123.1497,123.1497,4100.0
2017-05-09 12:25:00,134.74,134.75,134.71,134.71,1000.0,123.1589,123.168,123.1315,123.1315,1000.0
2017-05-09 12:30:00,134.69,134.72,134.64,134.65,1700.0,123.1132,123.1406,123.0675,123.0766,1700.0
2017-05-09 12:35:00,134.62,134.65,134.61,134.61,4957.0,123.0492,123.0766,123.0401,123.0401,4957.0
2017-05-09 12:40:00,134.62,134.66,134.6,134.6,2700.0,123.0492,123.0858,123.0309,123.0309,2700.0
2017-05-09 12:45:00,134.6,134.62,134.56,134.6,4022.0,123.0309,123.0492,122.9944,123.0309,4022.0
2017-05-09 12:50:00,134.6,134.66,134.6,134.65,2657.0,123.0309,123.0858,123.0309,123.0766,2657.0
2017-05-09 12:55:00,134.65,134.65,134.57,134.59,2325.0,123.0766,123.0766,123.0035,123.0218,2325.0
2017-05-09 13:00:00,134.61,134.67,134.6,134.64,1850.0,123.0401,123.0949,123.0309,123.0675,1850.0
2017-05-09 13:05:00,134.64,134.75,134.64,134.72,2090.0,123.0675,123.168,123.0675,123.1406,2090.0
2017-05-09 13:10:00,134.72,134.73,134.62,134.63,2900.0,123.1406,123.1497,123.0492,123.0583,2900.0
2017-05-09 13:15:00,134.62,134.65,134.6,134.61,3170.0,123.0492,123.0766,123.0309,123.0401,3170.0
2017-05-09 13:20:00,134.6,134.62,134.58,134.6,13700.0,123.0309,123.0492,123.0126,123.0309,13700.0
2017-05-09 13:25:00,134.59,134.6,134.49,134.54,14724.0,123.0218,123.0309,122.9304,122.9761,14724.0
2017-05-09 13:30:00,134.54,134.62,134.52,134.6,3500.0,122.9761,123.0492,122.9578,123.0309,3500.0
2017-05-09 13:35:00,134.59,134.69,134.59,134.67,1400.0,123.0218,123.1132,123.0218,123.0949,1400.0
2017-05-09 13:40:00,134.68,134.69,134.61,134.61,2604.0,123.104,123.1132,123.0401,123.0401,2604.0
2017-05-09 13:45:00,134.62,134.65,134.56,134.6,8935.0,123.0492,123.0766,122.9944,123.0309,8935.0
2017-05-09 13:50:00,134.6,134.68,134.59,134.63,4138.0,123.0309,123.104,123.0218,123.0583,4138.0
2017-05-09 13:55:00,134.63,134.67,134.61,134.62,2000.0,123.0583,123.0949,123.0401,123.0492,2000.0
2017-05-09 14:00:00,134.61,134.68,134.61,134.61,1122.0,123.0401,123.104,123.0401,123.0401,1122.0
2017-05-09 14:05:00,134.63,134.66,134.62,134.63,5533.0,123.0583,123.0858,123.0492,123.0583,5533.0
2017-05-09 14:10:00,134.64,134.64,134.59,134.61,2300.0,123.0675,123.0675,123.0218,123.0401,2300.0
2017-05-09 14:15:00,134.6,134.64,134.59,134.63,3216.0,123.0309,123.0675,123.0218,123.0583,3216.0
2017-05-09 14:20:00,134.63,134.63,134.58,134.61,5462.0,123.0583,123.0583,123.0126,123.0401,5462.0
2017-05-09 14:25:00,134.61,134.68,134.6,134.6,2834.0,123.0401,123.104,123.0309,123.0309,2834.0
2017-05-09 14:30:00,134.58,134.63,134.57,134.58,3942.0,123.0126,123.0583,123.0035,123.0126,3942.0
2017-05-09 14:35:00,134.57,134.61,134.57,134.59,2116.0,123.0035,123.0401,123.0035,123.0218,2116.0
2017-05-09 14:40:00,134.6,134.64,134.58,134.62,6345.0,123.0309,123.0675,123.0126,123.0492,6345.0
2017-05-09 14:45:00,134.63,134.66,134.58,134.62,5841.0,123.0583,123.0858,123.0126,123.0492,5841.0
2017-05-09 14:50:00,134.64,134.65,134.59,134.64,3311.0,123.0675,123.0766,123.0218,123.0675,3311.0
2017-05-09 14:55:00,134.64,134.69,134.62,134.65,4345.0,123.0675,123.1132,123.0492,123.0766,4345.0
2017-05-09 15:00:00,134.65,134.66,134.6,134.65,6603.0,123.0766,123.0858,123.0309,123.0766,6603.0
2017-05-09 15:05:00,134.64,134.8,134.62,134.78,19329.0,123.0675,123.2137,123.0492,123.1954,19329.0
2017-05-09 15:10:00,134.78,134.88,134.76,134.8,25800.0,123.1954,123.2868,123.1772,123.2137,25800.0
2017-05-09 15:15:00,134.8,134.81,134.77,134.8,9538.0,123.2137,123.2229,123.1863,123.2137,9538.0
2017-05-09 15:20:00,134.78,134.8,134.77,134.78,14911.0,123.1954,123.2137,123.1863,123.1954,14911.0
2017-05-09 15:25:00,134.79,134.81,134.77,134.79,3249.0,123.2046,123.2229,123.1863,123.2046,3249.0
2017-05-09 15:30:00,134.79,134.81,134.76,134.79,6031.0,123.2046,123.2229,123.1772,123.2046,6031.0
2017-05-09 15:35:00,134.78,134.78,134.65,134.7,8682.0,123.1954,123.1954,123.0766,123.1223,8682.0
2017-05-09 15:40:00,134.65,134.7,134.59,134.65,9445.0,123.0766,123.1223,123.0218,123.0766,9445.0
2017-05-09 15:45:00,134.65,134.77,134.65,134.77,16708.0,123.0766,123.1863,123.0766,123.1863,16708.0
2017-05-09 15:50:00,134.78,134.79,134.71,134.79,11935.0,123.1954,123.2046,123.1315,123.2046,11935.0
2017-05-09 15:55:00,134.8,134.93,134.76,134.85,45917.0,123.2137,123.3326,123.1772,123.2594,45917.0
2017-05-10 09:30:00,134.59,134.66,134.26,134.66,12261.0,123.0218,123.0858,122.7201,123.0858,12261.0
2017-05-10 09:35:00,134.65,134.65,134.32,134.32,32296.0,123.0766,123.0766,122.775,122.775,32296.0
2017-05-10 09:40:00,134.36,134.36,134.17,134.21,6576.0,122.8115,122.8115,122.6379,122.6744,6576.0
2017-05-10 09:45:00,134.14,134.22,134.12,134.21,18502.0,122.6105,122.6836,122.5922,122.6744,18502.0
2017-05-10 09:50:00,134.18,134.22,133.98,133.98,7238.0,122.647,122.6836,122.4642,122.4642,7238.0
2017-05-10 09:55:00,133.98,134.08,133.96,134.08,6885.0,122.4642,122.5556,122.4459,122.5556,6885.0
2017-05-10 10:00:00,134.06,134.13,133.95,133.98,13630.0,122.5373,122.6013,122.4368,122.4642,13630.0
2017-05-10 10:05:00,133.98,134.04,133.88,133.88,15691.0,122.4642,122.519,122.3728,122.3728,15691.0
2017-05-10 10:10:00,133.87,134.18,133.87,134.15,9190.0,122.3637,122.647,122.3637,122.6196,9190.0
2017-05-10 10:15:00,134.14,134.14,134.02,134.05,5757.0,122.6105,122.6105,122.5008,122.5282,5757.0
2017-05-10 10:20:00,134.07,134.11,133.96,133.98,6427.0,122.5465,122.583,122.4459,122.4642,6427.0
2017-05-10 10:25:00,133.98,133.98,133.68,133.9,51604.0,122.4642,122.4642,122.19,122.3911,51604.0
2017-05-10 10:30:00,133.85,134.04,133.68,134.04,62538.0,122.3454,122.519,122.19,122.519,62538.0
2017-05-10 10:35:00,134.03,134.12,133.78,133.78,8135.0,122.5099,122.5922,122.2814,122.2814,8135.0
2017-05-10 10:40:00,133.74,133.86,133.69,133.84,8488.0,122.2448,122.3545,122.1991,122.3362,8488.0
2017-05-10 10:45:00,133.86,133.93,133.82,133.93,8151.0,122.3545,122.4185,122.318,122.4185,8151.0
2017-05-10 10:50:00,133.94,134.02,133.83,134.02,6688.0,122.4276,122.5008,122.3271,122.5008,6688.0
2017-05-10 10:55:00,134.01,134.01,133.89,133.9,21055.0,122.4916,122.4916,122.3819,122.3911,21055.0
2017-05-10 11:00:00,133.88,133.88,133.69,133.69,11256.0,122.3728,122.3728,122.1991,122.1991,11256.0
2017-05-10 11:05:00,133.7,133.72,133.51,133.56,13564.0,122.2083,122.2266,122.0346,122.0803,13564.0
2017-05-10 11:10:00,133.58,133.66,133.56,133.61,49204.0,122.0986,122.1717,122.0803,122.126,49204.0
2017-05-10 11:15:00,133.64,133.69,133.58,133.65,25731.0,122.1534,122.1991,122.0986,122.1626,25731.0
2017-05-10 11:20:00,133.65,134.05,133.65,133.87,30867.0,122.1626,122.5282,122.1626,122.3637,30867.0
2017-05-10 11:25:00,133.85,133.89,133.76,133.81,7477.0,122.3454,122.3819,122.2631,122.3088,7477.0
2017-05-10 11:30:00,133.8,133.87,133.69,133.83,10650.0,122.2997,122.3637,122.1991,122.3271,10650.0
2017-05-10 11:35:00,133.81,133.88,133.71,133.73,6762.0,122.3088,122.3728,122.2174,122.2357,6762.0
2017-05-10 11:40:00,133.75,133.76,133.64,133.67,5836.0,122.254,122.2631,122.1534,122.1809,5836.0
2017-05-10 11:45:00,133.71,133.71,133.6,133.64,15306.0,122.2174,122.2174,122.1169,122.1534,15306.0
2017-05-10 11:50:00,133.64,133.66,133.56,133.65,13630.0,122.1534,122.1717,122.0803,122.1626,13630.0
2017-05-10 11:55:00,133.65,133.75,133.65,133.73,8437.0,122.1626,122.254,122.1626,122.2357,8437.0
2017-05-10 12:00:00,133.74,133.74,133.61,133.64,8652.0,122.2448,122.2448,122.126,122.1534,8652.0
2017-05-10 12:05:00,133.66,133.66,133.59,133.61,9921.0,122.1717,122.1717,122.1077,122.126,9921.0
2017-05-10 12:10:00,133.61,133.61,133.52,133.54,5587.0,122.126,122.126,122.0437,122.062,5587.0
2017-05-10 12:15:00,133.55,133.59,133.55,133.57,5584.0,122.0712,122.1077,122.0712,122.0894,5584.0
2017-05-10 12:20:00,133.57,133.64,133.56,133.64,14906.0,122.0894,122.1534,122.0803,122.1534,14906.0
2017-05-10 12:25:00,133.66,133.75,133.66,133.71,6390.0,122.1717,122.254,122.1717,122.2174,6390.0
2017-05-10 12:30:00,133.71,133.74,133.7,133.71,3688.0,122.2174,122.2448,122.2083,122.2174,3688.0
2017-05-10 12:35:00,133.71,133.75,133.67,133.75,5988.0,122.2174,122.254,122.1809,122.254,5988.0
2017-05-10 12:40:00,133.76,133.95,133.76,133.9,20612.0,122.2631,122.4368,122.2631,122.3911,20612.0
2017-05-10 12:45:00,133.9,133.98,133.67,133.87,66155.0,122.3911,122.4642,122.1809,122.3637,66155.0
2017-05-10 12:50:00,133.88,133.98,133.83,133.88,24366.0,122.3728,122.4642,122.3271,122.3728,24366.0
2017-05-10 12:55:00,133.88,133.89,133.82,133.82,11923.0,122.3728,122.3819,122.318,122.318,11923.0
2017-05-10 13:00:00,133.85,133.85,133.81,133.83,8897.0,122.3454,122.3454,122.3088,122.3271,8897.0
2017-05-10 13:05:00,133.83,133.91,133.83,133.9,10570.0,122.3271,122.4002,122.3271,122.3911,10570.0
2017-05-10 13:10:00,133.9,133.91,133.88,133.9,4141.0,122.3911,122.4002,122.3728,122.3911,4141.0
2017-05-10 13:15:00,133.92,133.92,133.77,133.77,6443.0,122.4094,122.4094,122.2723,122.2723,6443.0
2017-05-10 13:20:00,133.79,133.8,133.74,133.75,5554.0,122.2905,122.2997,122.2448,122.254,5554.0
2017-05-10 13:25:00,133.75,133.78,133.72,133.75,5214.0,122.254,122.2814,122.2266,122.254,5214.0
2017-05-10 13:30:00,133.76,133.77,133.72,133.77,6805.0,122.2631,122.2723,122.2266,122.2723,6805.0
2017-05-10 13:35:00,133.77,133.8,133.73,133.8,5956.0,122.2723,122.2997,122.2357,122.2997,5956.0
2017-05-10 13:40:00,133.8,133.81,133.76,133.76,2936.0,122.2997,122.3088,122.2631,122.2631,2936.0
2017-05-10 13:45:00,133.78,133.79,133.74,133.74,5805.0,122.2814,122.2905,122.2448,122.2448,5805.0
2017-05-10 13:50:00,133.74,133.88,133.71,133.88,6805.0,122.2448,122.3728,122.2174,122.3728,6805.0
2017-05-10 13:55:00,133.88,133.96,133.86,133.87,5950.0,122.3728,122.4459,122.3545,122.3637,5950.0
2017-05-10 14:00:00,133.84,133.91,133.84,133.86,5934.0,122.3362,122.4002,122.3362,122.3545,5934.0
2017-05-10 14:05:00,133.85,133.91,133.85,133.89,5800.0,122.3454,122.4002,122.3454,122.3819,5800.0
2017-05-10 14:10:00,133.89,133.89,133.79,133.79,7591.0,122.3819,122.3819,122.2905,122.2905,7591.0
2017-05-10 14:15:00,133.81,133.82,133.73,133.8,13301.0,122.3088,122.318,122.2357,122.2997,13301.0
2017-05-10 14:20:00,133.8,133.83,133.76,133.76,6735.0,122.2997,122.3271,122.2631,122.2631,6735.0
2017-05-10 14:25:00,133.76,133.76,133.67,133.71,9767.0,122.2631,122.2631,122.1809,122.2174,9767.0
2017-05-10 14:30:00,133.74,133.76,133.7,133.74,5595.0,122.2448,122.2631,122.2083,122.2448,5595.0
2017-05-10 14:35:00,133.75,133.77,133.72,133.75,5855.0,122.254,122.2723,122.2266,122.254,5855.0
2017-05-10 14:40:00,133.75,133.76,133.71,133.72,4612.0,122.254,122.2631,122.2174,122.2266,4612.0
2017-05-10 14:45:00,133.72,133.79,133.69,133.71,11629.0,122.2266,122.2905,122.1991,122.2174,11629.0
2017-05-10 14:50:00,133.72,133.76,133.66,133.7,14623.0,122.2266,122.2631,122.1717,122.2083,14623.0
2017-05-10 14:55:00,133.7,133.85,133.67,133.81,35922.0,122.2083,122.3454,122.1809,122.3088,35922.0
2017-05-10 15:00:00,133.84,133.88,133.74,133.82,46506.0,122.3362,122.3728,122.2448,122.318,46506.0
2017-05-10 15:05:00,133.83,133.91,133.8,133.8,19946.0,122.3271,122.4002,122.2997,122.2997,19946.0
2017-05-10 15:10:00,133.83,133.86,133.78,133.86,11789.0,122.3271,122.3545,122.2814,122.3545,11789.0
2017-05-10 15:15:00,133.85,133.89,133.75,133.86,29213.0,122.3454,122.3819,122.254,122.3545,29213.0
2017-05-10 15:20:00,133.86,133.86,133.78,133.8,8783.0,122.3545,122.3545,122.2814,122.2997,8783.0
2017-05-10 15:25:00,133.81,133.82,133.66,133.68,8620.0,122.3088,122.318,122.1717,122.19,8620.0
2017-05-10 15:30:00,133.67,133.8,133.67,133.75,14260.0,122.1809,122.2997,122.1809,122.254,14260.0
2017-05-10 15:35:00,133.76,133.8,133.72,133.75,34292.0,122.2631,122.2997,122.2266,122.254,34292.0
2017-05-10 15:40:00,133.76,133.81,133.74,133.74,20895.0,122.2631,122.3088,122.2448,122.2448,20895.0
2017-05-10 15:45:00,133.79,133.84,133.76,133.83,25113.0,122.2905,122.3362,122.2631,122.3271,25113.0
2017-05-10 15:50:00,133.84,133.91,133.84,133.91,25308.0,122.3362,122.4002,122.3362,122.4002,25308.0
2017-05-10 15:55:00,133.91,134.02,133.9,133.97,60971.0,122.4002,122.5008,122.3911,122.4551,60971.0
2017-05-11 09:30:00,133.89,134.29,133.89,134.25,25916.0,122.3819,122.7476,122.3819,122.711,25916.0
2017-05-11 09:35:00,134.16,135.08,134.16,134.97,23290.0,122.6287,123.4697,122.6287,123.3691,23290.0
2017-05-11 09:40:00,134.85,134.85,134.25,134.33,8489.0,123.2594,123.2594,122.711,122.7841,8489.0
2017-05-11 09:45:00,134.42,134.45,134.19,134.25,11333.0,122.8664,122.8938,122.6562,122.711,11333.0
2017-05-11 09:50:00,134.22,134.22,134.1,134.12,3653.0,122.6836,122.6836,122.5739,122.5922,3653.0
2017-05-11 09:55:00,134.08,134.28,134.0,134.28,8698.0,122.5556,122.7384,122.4825,122.7384,8698.0
2017-05-11 10:00:00,134.31,134.44,134.26,134.36,7374.0,122.7658,122.8847,122.7201,122.8115,7374.0
2017-05-11 10:05:00,134.36,134.46,134.28,134.34,9117.0,122.8115,122.9029,122.7384,122.7933,9117.0
2017-05-11 10:10:00,134.35,134.35,134.07,134.07,4300.0,122.8024,122.8024,122.5465,122.5465,4300.0
2017-05-11 10:15:00,134.14,134.14,133.89,133.94,6719.0,122.6105,122.6105,122.3819,122.4276,6719.0
2017-05-11 10:20:00,133.94,134.01,133.69,133.69,11221.0,122.4276,122.4916,122.1991,122.1991,11221.0
2017-05-11 10:25:00,133.72,133.77,133.64,133.65,10313.0,122.2266,122.2723,122.1534,122.1626,10313.0
2017-05-11 10:30:00,133.65,133.68,133.52,133.67,13170.0,122.1626,122.19,122.0437,122.1809,13170.0
2017-05-11 10:35:00,133.68,133.83,133.68,133.79,7094.0,122.19,122.3271,122.19,122.2905,7094.0
2017-05-11 10:40:00,133.79,133.81,133.73,133.77,7532.0,122.2905,122.3088,122.2357,122.2723,7532.0
2017-05-11 10:45:00,133.77,133.77,133.64,133.64,3300.0,122.2723,122.2723,122.1534,122.1534,3300.0
2017-05-11 10:50:00,133.68,133.68,133.55,133.61,8519.0,122.19,122.19,122.0712,122.126,8519.0
2017-05-11 10:55:00,133.58,133.67,133.58,133.65,3700.0,122.0986,122.1809,122.0986,122.1626,3700.0
2017-05-11 11:00:00,133.67,133.68,133.63,133.68,9148.0,122.1809,122.19,122.1443,122.19,9148.0
2017-05-11 11:05:00,133.65,133.66,133.46,133.47,12741.0,122.1626,122.1717,121.9889,121.998,12741.0
2017-05-11 11:10:00,133.47,133.54,133.45,133.49,6190.0,121.998,122.062,121.9798,122.0163,6190.0
2017-05-11 11:15:00,133.49,133.49,133.36,133.37,3450.0,122.0163,122.0163,121.8975,121.9066,3450.0
2017-05-11 11:20:00,133.43,133.45,133.33,133.45,6341.0,121.9615,121.9798,121.8701,121.9798,6341.0
2017-05-11 11:25:00,133.43,133.47,133.39,133.47,5586.0,121.9615,121.998,121.9249,121.998,5586.0
2017-05-11 11:30:00,133.47,133.52,133.46,133.47,3700.0,121.998,122.0437,121.9889,121.998,3700.0
2017-05-11 11:35:00,133.51,133.61,133.49,133.5,5381.0,122.0346,122.126,122.0163,122.0255,5381.0
2017-05-11 11:40:00,133.48,133.55,133.46,133.55,5849.0,122.0072,122.0712,121.9889,122.0712,5849.0
2017-05-11 11:45:00,133.53,133.64,133.5,133.64,4900.0,122.0529,122.1534,122.0255,122.1534,4900.0
2017-05-11 11:50:00,133.67,133.67,133.61,133.65,5223.0,122.1809,122.1809,122.126,122.1626,5223.0
2017-05-11 11:55:00,133.62,133.65,133.61,133.65,2685.0,122.1351,122.1626,122.126,122.1626,2685.0
2017-05-11 12:00:00,133.62,133.66,133.61,133.63,2900.0,122.1351,122.1717,122.126,122.1443,2900.0
2017-05-11 12:05:00,133.61,133.64,133.54,133.55,4759.0,122.126,122.1534,122.062,122.0712,4759.0
2017-05-11 12:10:00,133.54,133.67,133.54,133.67,1700.0,122.062,122.1809,122.062,122.1809,1700.0
2017-05-11 12:15:00,133.66,133.87,133.64,133.87,2413.0,122.1717,122.3637,122.1534,122.3637,2413.0
2017-05-11 12:20:00,133.85,133.87,133.8,133.8,2748.0,122.3454,122.3637,122.2997,122.2997,2748.0
2017-05-11 12:25:00,133.79,133.8,133.72,133.8,2166.0,122.2905,122.2997,122.2266,122.2997,2166.0
2017-05-11 12:30:00,133.76,133.89,133.74,133.89,3565.0,122.2631,122.3819,122.2448,122.3819,3565.0
2017-05-11 12:35:00,133.91,134.0,133.84,133.93,7494.0,122.4002,122.4825,122.3362,122.4185,7494.0
2017-05-11 12:40:00,133.91,133.95,133.9,133.94,2400.0,122.4002,122.4368,122.3911,122.4276,2400.0
2017-05-11 12:45:00,133.96,133.96,133.96,133.96,400.0,122.4459,122.4459,122.4459,122.4459,400.0
2017-05-11 12:50:00,133.97,134.01,133.95,134.01,2335.0,122.4551,122.4916,122.4368,122.4916,2335.0
2017-05-11 12:55:00,133.99,134.06,133.99,134.06,1629.0,122.4733,122.5373,122.4733,122.5373,1629.0
2017-05-11 13:00:00,134.04,134.11,134.03,134.04,3729.0,122.519,122.583,122.5099,122.519,3729.0
2017-05-11 13:05:00,134.02,134.09,133.99,134.09,3566.0,122.5008,122.5648,122.4733,122.5648,3566.0
2017-05-11 13:10:00,134.08,134.1,134.05,134.1,5923.0,122.5556,122.5739,122.5282,122.5739,5923.0
2017-05-11 13:15:00,134.09,134.26,134.09,134.26,3251.0,122.5648,122.7201,122.5648,122.7201,3251.0
2017-05-11 13:20:00,134.22,134.22,134.18,134.21,1867.0,122.6836,122.6836,122.647,122.6744,1867.0
2017-05-11 13:25:00,134.21,134.23,134.19,134.19,6305.0,122.6744,122.6927,122.6562,122.6562,6305.0
2017-05-11 13:30:00,134.17,134.29,134.17,134.28,3650.0,122.6379,122.7476,122.6379,122.7384,3650.0
2017-05-11 13:35:00,134.3,134.32,134.28,134.31,3300.0,122.7567,122.775,122.7384,122.7658,3300.0
2017-05-11 13:40:00,134.28,134.42,134.27,134.39,6800.0,122.7384,122.8664,122.7293,122.839,6800.0
2017-05-11 13:45:00,134.38,134.45,134.37,134.42,3994.0,122.8298,122.8938,122.8207,122.8664,3994.0
2017-05-11 13:50:00,134.41,134.49,134.41,134.46,5590.0,122.8572,122.9304,122.8572,122.9029,5590.0
2017-05-11 13:55:00,134.46,134.52,134.46,134.52,1750.0,122.9029,122.9578,122.9029,122.9578,1750.0
2017-05-11 14:00:00,134.52,134.52,134.4,134.4,4750.0,122.9578,122.9578,122.8481,122.8481,4750.0
2017-05-11 14:05:00,134.4,134.4,134.23,134.27,2355.0,122.8481,122.8481,122.6927,122.7293,2355.0
2017-05-11 14:10:00,134.26,134.34,134.25,134.34,6250.0,122.7201,122.7933,122.711,122.7933,6250.0
2017-05-11 14:15:00,134.32,134.5,134.3,134.49,5886.0,122.775,122.9395,122.7567,122.9304,5886.0
2017-05-11 14:20:00,134.47,134.54,134.44,134.46,3280.0,122.9121,122.9761,122.8847,122.9029,3280.0
2017-05-11 14:25:00,134.44,134.47,134.41,134.47,1200.0,122.8847,122.9121,122.8572,122.9121,1200.0
2017-05-11 14:30:00,134.45,134.45,134.4,134.42,6300.0,122.8938,122.8938,122.8481,122.8664,6300.0
2017-05-11 14:35:00,134.42,134.48,134.41,134.46,6655.0,122.8664,122.9212,122.8572,122.9029,6655.0
2017-05-11 14:40:00,134.47,134.54,134.45,134.54,4139.0,122.9121,122.9761,122.8938,122.9761,4139.0
2017-05-11 14:45:00,134.51,134.54,134.5,134.53,4728.0,122.9487,122.9761,122.9395,122.9669,4728.0
2017-05-11 14:50:00,134.53,134.53,134.49,134.51,2521.0,122.9669,122.9669,122.9304,122.9487,2521.0
2017-05-11 14:55:00,134.5,134.5,134.44,134.45,3650.0,122.9395,122.9395,122.8847,122.8938,3650.0
2017-05-11 15:00:00,134.46,134.52,134.45,134.45,6359.0,122.9029,122.9578,122.8938,122.8938,6359.0
2017-05-11 15:05:00,134.46,134.55,134.44,134.54,4559.0,122.9029,122.9852,122.8847,122.9761,4559.0
2017-05-11 15:10:00,134.54,134.58,134.51,134.58,5377.0,122.9761,123.0126,122.9487,123.0126,5377.0
2017-05-11 15:15:00,134.61,134.61,134.55,134.56,5430.0,123.0401,123.0401,122.9852,122.9944,5430.0
2017-05-11 15:20:00,134.55,134.56,134.41,134.46,9495.0,122.9852,122.9944,122.8572,122.9029,9495.0
2017-05-11 15:25:00,134.46,134.54,134.43,134.54,9521.0,122.9029,122.9761,122.8755,122.9761,9521.0
2017-05-11 15:30:00,134.54,134.54,134.45,134.49,9804.0,122.9761,122.9761,122.8938,122.9304,9804.0
2017-05-11 15:35:00,134.5,134.69,134.49,134.69,12303.0,122.9395,123.1132,122.9304,123.1132,12303.0
2017-05-11 15:40:00,134.7,134.74,134.63,134.73,16215.0,123.1223,123.1589,123.0583,123.1497,16215.0
2017-05-11 15:45:00,134.73,134.76,134.68,134.75,15957.0,123.1497,123.1772,123.104,123.168,15957.0
2017-05-11 15:50:00,134.75,134.8,134.74,134.78,25116.0,123.168,123.2137,123.1589,123.1954,25116.0
2017-05-11 15:55:00,134.78,134.86,134.73,134.84,60783.0,123.1954,123.2686,123.1497,123.2503,60783.0
2017-05-12 09:30:00,134.63,134.67,134.41,134.41,7694.0,123.0583,123.0949,122.8572,122.8572,7694.0
2017-05-12 09:35:00,134.49,134.58,134.39,134.52,7800.0,122.9304,123.0126,122.839,122.9578,7800.0
2017-05-12 09:40:00,134.52,134.65,134.45,134.51,3561.0,122.9578,123.0766,122.8938,122.9487,3561.0
2017-05-12 09:45:00,134.51,134.58,134.35,134.39,9728.0,122.9487,123.0126,122.8024,122.839,9728.0
2017-05-12 09:50:00,134.38,134.51,134.33,134.42,9346.0,122.8298,122.9487,122.7841,122.8664,9346.0
2017-05-12 09:55:00,134.46,134.58,134.42,134.58,9577.0,122.9029,123.0126,122.8664,123.0126,9577.0
2017-05-12 10:00:00,134.56,134.63,134.54,134.54,2979.0,122.9944,123.0583,122.9761,122.9761,2979.0
2017-05-12 10:05:00,134.58,134.68,134.56,134.66,7885.0,123.0126,123.104,122.9944,123.0858,7885.0
2017-05-12 10:10:00,134.64,134.77,134.63,134.75,9900.0,123.0675,123.1863,123.0583,123.168,9900.0
2017-05-12 10:15:00,134.78,135.1,134.78,135.1,3834.0,123.1954,123.4879,123.1954,123.4879,3834.0
2017-05-12 10:20:00,135.06,135.11,134.98,135.08,6665.0,123.4514,123.4971,123.3783,123.4697,6665.0
2017-05-12 10:25:00,135.09,135.12,134.94,135.01,11784.0,123.4788,123.5062,123.3417,123.4057,11784.0
2017-05-12 10:30:00,135.02,135.03,134.81,134.81,13435.0,123.4148,123.424,123.2229,123.2229,13435.0
2017-05-12 10:35:00,134.82,134.88,134.81,134.84,5058.0,123.232,123.2868,123.2229,123.2503,5058.0
2017-05-12 10:40:00,134.85,134.93,134.83,134.93,5901.0,123.2594,123.3326,123.2411,123.3326,5901.0
2017-05-12 10:45:00,134.93,134.95,134.81,134.84,4200.0,123.3326,123.3508,123.2229,123.2503,4200.0
2017-05-12 10:50:00,134.84,134.84,134.71,134.73,8171.0,123.2503,123.2503,123.1315,123.1497,8171.0
2017-05-12 10:55:00,134.72,134.8,134.68,134.69,8168.0,123.1406,123.2137,123.104,123.1132,8168.0
2017-05-12 11:00:00,134.7,134.77,134.7,134.75,3200.0,123.1223,123.1863,123.1223,123.168,3200.0
2017-05-12 11:05:00,134.76,134.76,134.68,134.76,4615.0,123.1772,123.1772,123.104,123.1772,4615.0
2017-05-12 11:10:00,134.75,134.75,134.66,134.73,4233.0,123.168,123.168,123.0858,123.1497,4233.0
2017-05-12 11:15:00,134.75,134.82,134.72,134.82,2198.0,123.168,123.232,123.1406,123.232,2198.0
2017-05-12 11:20:00,134.81,134.87,134.79,134.87,3705.0,123.2229,123.2777,123.2046,123.2777,3705.0
2017-05-12 11:25:00,134.88,134.92,134.86,134.88,4431.0,123.2868,123.3234,123.2686,123.2868,4431.0
2017-05-12 11:30:00,134.88,134.95,134.87,134.87,4050.0,123.2868,123.3508,123.2777,123.2777,4050.0
2017-05-12 11:35:00,134.89,134.91,134.82,134.82,1700.0,123.296,123.3143,123.232,123.232,1700.0
2017-05-12 11:40:00,134.82,134.82,134.78,134.78,4572.0,123.232,123.232,123.1954,123.1954,4572.0
2017-05-12 11:45:00,134.78,134.8,134.72,134.75,4360.0,123.1954,123.2137,123.1406,123.168,4360.0
2017-05-12 11:50:00,134.76,134.84,134.76,134.83,1631.0,123.1772,123.2503,123.1772,123.2411,1631.0
2017-05-12 11:55:00,134.84,134.85,134.79,134.85,2663.0,123.2503,123.2594,123.2046,123.2594,2663.0
2017-05-12 12:00:00,134.85,134.85,134.78,134.8,4913.0,123.2594,123.2594,123.1954,123.2137,4913.0
2017-05-12 12:05:00,134.79,134.79,134.59,134.65,8419.0,123.2046,123.2046,123.0218,123.0766,8419.0
2017-05-12 12:10:00,134.64,134.71,134.63,134.67,9673.0,123.0675,123.1315,123.0583,123.0949,9673.0
2017-05-12 12:15:00,134.68,134.7,134.6,134.63,3150.0,123.104,123.1223,123.0309,123.0583,3150.0
2017-05-12 12:20:00,134.66,134.67,134.64,134.65,600.0,123.0858,123.0949,123.0675,123.0766,600.0
2017-05-12 12:25:00,134.66,134.67,134.66,134.67,300.0,123.0858,123.0949,123.0858,123.0949,300.0
2017-05-12 12:30:00,134.69,134.7,134.6,134.63,3998.0,123.1132,123.1223,123.0309,123.0583,3998.0
2017-05-12 12:35:00,134.65,134.65,134.6,134.6,700.0,123.0766,123.0766,123.0309,123.0309,700.0
2017-05-12 12:40:00,134.6,134.64,134.6,134.62,1997.0,123.0309,123.0675,123.0309,123.0492,1997.0
2017-05-12 12:45:00,134.64,134.65,134.6,134.61,2533.0,123.0675,123.0766,123.0309,123.0401,2533.0
2017-05-12 12:50:00,134.62,134.68,134.58,134.59,2682.0,123.0492,123.104,123.0126,123.0218,2682.0
2017-05-12 12:55:00,134.59,134.61,134.59,134.6,1950.0,123.0218,123.0401,123.0218,123.0309,1950.0
2017-05-12 13:00:00,134.6,134.65,134.59,134.6,1410.0,123.0309,123.0766,123.0218,123.0309,1410.0
2017-05-12 13:05:00,134.62,134.68,134.6,134.65,14639.0,123.0492,123.104,123.0309,123.0766,14639.0
2017-05-12 13:10:00,134.64,134.67,134.63,134.67,912.0,123.0675,123.0949,123.0583,123.0949,912.0
2017-05-12 13:15:00,134.64,134.7,134.64,134.7,1200.0,123.0675,123.1223,123.0675,123.1223,1200.0
2017-05-12 13:20:00,134.71,134.72,134.6,134.65,6655.0,123.1315,123.1406,123.0309,123.0766,6655.0
2017-05-12 13:25:00,134.6,134.62,134.57,134.58,1784.0,123.0309,123.0492,123.0035,123.0126,1784.0
2017-05-12 13:30:00,134.57,134.62,134.55,134.62,1300.0,123.0035,123.0492,122.9852,123.0492,1300.0
2017-05-12 13:35:00,134.61,134.67,134.61,134.67,2900.0,123.0401,123.0949,123.0401,123.0949,2900.0
2017-05-12 13:40:00,134.65,134.73,134.65,134.72,2100.0,123.0766,123.1497,123.0766,123.1406,2100.0
2017-05-12 13:45:00,134.73,134.77,134.7,134.77,1000.0,123.1497,123.1863,123.1223,123.1863,1000.0
2017-05-12 13:50:00,134.79,134.86,134.78,134.82,2500.0,123.2046,123.2686,123.1954,123.232,2500.0
2017-05-12 13:55:00,134.8,134.87,134.79,134.85,3489.0,123.2137,123.2777,123.2046,123.2594,3489.0
2017-05-12 14:00:00,134.84,134.86,134.81,134.82,3650.0,123.2503,123.2686,123.2229,123.232,3650.0
2017-05-12 14:05:00,134.83,134.87,134.8,134.87,3819.0,123.2411,123.2777,123.2137,123.2777,3819.0
2017-05-12 14:10:00,134.85,134.88,134.84,134.87,3133.0,123.2594,123.2868,123.2503,123.2777,3133.0
2017-05-12 14:15:00,134.86,134.86,134.81,134.81,1841.0,123.2686,123.2686,123.2229,123.2229,1841.0
2017-05-12 14:20:00,134.81,134.82,134.79,134.82,2723.0,123.2229,123.232,123.2046,123.232,2723.0
2017-05-12 14:25:00,134.81,134.83,134.81,134.82,3100.0,123.2229,123.2411,123.2229,123.232,3100.0
2017-05-12 14:30:00,134.82,134.89,134.82,134.89,4186.0,123.232,123.296,123.232,123.296,4186.0
2017-05-12 14:35:00,134.9,134.96,134.88,134.89,3256.0,123.3051,123.36,123.2868,123.296,3256.0
2017-05-12 14:40:00,134.86,134.92,134.86,134.88,2200.0,123.2686,123.3234,123.2686,123.2868,2200.0
2017-05-12 14:45:00,134.87,134.89,134.81,134.81,2263.0,123.2777,123.296,123.2229,123.2229,2263.0
2017-05-12 14:50:00,134.8,134.85,134.8,134.85,2600.0,123.2137,123.2594,123.2137,123.2594,2600.0
2017-05-12 14:55:00,134.84,134.84,134.71,134.71,3798.0,123.2503,123.2503,123.1315,123.1315,3798.0
2017-05-12 15:00:00,134.7,134.73,134.7,134.7,4200.0,123.1223,123.1497,123.1223,123.1223,4200.0
2017-05-12 15:05:00,134.71,134.71,134.61,134.65,2122.0,123.1315,123.1315,123.0401,123.0766,2122.0
2017-05-12 15:10:00,134.68,134.68,134.63,134.63,3259.0,123.104,123.104,123.0583,123.0583,3259.0
2017-05-12 15:15:00,134.64,134.67,134.62,134.66,8003.0,123.0675,123.0949,123.0492,123.0858,8003.0
2017-05-12 15:20:00,134.67,134.77,134.66,134.77,7142.0,123.0949,123.1863,123.0858,123.1863,7142.0
2017-05-12 15:25:00,134.79,134.79,134.71,134.71,6704.0,123.2046,123.2046,123.1315,123.1315,6704.0
2017-05-12 15:30:00,134.72,134.75,134.71,134.75,8971.0,123.1406,123.168,123.1315,123.168,8971.0
2017-05-12 15:35:00,134.78,134.83,134.77,134.82,7868.0,123.1954,123.2411,123.1863,123.232,7868.0
2017-05-12 15:40:00,134.83,134.89,134.81,134.85,9264.0,123.2411,123.296,123.2229,123.2594,9264.0
2017-05-12 15:45:00,134.84,134.87,134.78,134.81,15543.0,123.2503,123.2777,123.1954,123.2229,15543.0
2017-05-12 15:50:00,134.82,134.83,134.78,134.78,13810.0,123.232,123.2411,123.1954,123.1954,13810.0
2017-05-12 15:55:00,134.79,134.82,134.71,134.81,22754.0,123.2046,123.232,123.1315,123.2229,22754.0
2017-05-15 09:30:00,134.81,134.81,134.17,134.24,15826.0,123.2229,123.2229,122.6379,122.7019,15826.0
2017-05-15 09:35:00,134.41,134.64,134.34,134.47,5514.0,122.8572,123.0675,122.7933,122.9121,5514.0
2017-05-15 09:40:00,134.43,134.65,134.4,134.6,5549.0,122.8755,123.0766,122.8481,123.0309,5549.0
2017-05-15 09:45:00,134.63,134.85,134.62,134.75,2415.0,123.0583,123.2594,123.0492,123.168,2415.0
2017-05-15 09:50:00,134.8,134.97,134.8,134.87,6315.0,123.2137,123.3691,123.2137,123.2777,6315.0
2017-05-15 09:55:00,134.79,134.84,134.77,134.84,1224.0,123.2046,123.2503,123.1863,123.2503,1224.0
2017-05-15 10:00:00,134.87,135.14,134.87,135.1,2600.0,123.2777,123.5245,123.2777,123.4879,2600.0
2017-05-15 10:05:00,135.06,135.11,134.93,135.0,2857.0,123.4514,123.4971,123.3326,123.3965,2857.0
2017-05-15 10:10:00,135.0,135.03,134.8,134.81,5143.0,123.3965,123.424,123.2137,123.2229,5143.0
2017-05-15 10:15:00,134.84,134.9,134.84,134.86,7153.0,123.2503,123.3051,123.2503,123.2686,7153.0
2017-05-15 10:20:00,134.82,134.88,134.76,134.83,4303.0,123.232,123.2868,123.1772,123.2411,4303.0
2017-05-15 10:25:00,134.84,134.84,134.79,134.84,2103.0,123.2503,123.2503,123.2046,123.2503,2103.0
2017-05-15 10:30:00,134.86,135.1,134.86,135.1,7557.0,123.2686,123.4879,123.2686,123.4879,7557.0
2017-05-15 10:35:00,135.12,135.19,135.09,135.19,6941.0,123.5062,123.5702,123.4788,123.5702,6941.0
2017-05-15 10:40:00,135.19,135.31,135.17,135.28,9463.0,123.5702,123.6799,123.5519,123.6525,9463.0
2017-05-15 10:45:00,135.29,135.37,135.23,135.37,4359.0,123.6616,123.7347,123.6068,123.7347,4359.0
2017-05-15 10:50:00,135.38,135.44,135.32,135.41,4852.0,123.7439,123.7987,123.689,123.7713,4852.0
2017-05-15 10:55:00,135.44,135.5,135.43,135.43,6030.0,123.7987,123.8536,123.7896,123.7896,6030.0
2017-05-15 11:00:00,135.45,135.51,135.41,135.46,9444.0,123.8079,123.8627,123.7713,123.817,9444.0
2017-05-15 11:05:00,135.48,135.63,135.44,135.62,7696.0,123.8353,123.9724,123.7987,123.9632,7696.0
2017-05-15 11:10:00,135.63,135.65,135.61,135.64,2631.0,123.9724,123.9907,123.9541,123.9815,2631.0
2017-05-15 11:15:00,135.63,135.68,135.6,135.68,3703.0,123.9724,124.0181,123.945,124.0181,3703.0
2017-05-15 11:20:00,135.69,135.77,135.68,135.68,4281.0,124.0272,124.1004,124.0181,124.0181,4281.0
2017-05-15 11:25:00,135.66,135.66,135.51,135.53,5550.0,123.9998,123.9998,123.8627,123.881,5550.0
2017-05-15 11:30:00,135.5,135.67,135.5,135.67,3142.0,123.8536,124.0089,123.8536,124.0089,3142.0
2017-05-15 11:35:00,135.66,135.68,135.64,135.67,3795.0,123.9998,124.0181,123.9815,124.0089,3795.0
2017-05-15 11:40:00,135.66,135.72,135.62,135.63,4751.0,123.9998,124.0547,123.9632,123.9724,4751.0
2017-05-15 11:45:00,135.63,135.64,135.55,135.55,1835.0,123.9724,123.9815,123.8993,123.8993,1835.0
2017-05-15 11:50:00,135.54,135.57,135.46,135.46,4592.0,123.8901,123.9175,123.817,123.817,4592.0
2017-05-15 11:55:00,135.46,135.53,135.44,135.53,3300.0,123.817,123.881,123.7987,123.881,3300.0
2017-05-15 12:00:00,135.57,135.6,135.55,135.6,2868.0,123.9175,123.945,123.8993,123.945,2868.0
2017-05-15 12:05:00,135.58,135.62,135.57,135.61,2502.0,123.9267,123.9632,123.9175,123.9541,2502.0
2017-05-15 12:10:00,135.62,135.64,135.62,135.63,4777.0,123.9632,123.9815,123.9632,123.9724,4777.0
2017-05-15 12:15:00,135.62,135.67,135.62,135.67,2725.0,123.9632,124.0089,123.9632,124.0089,2725.0
2017-05-15 12:20:00,135.65,135.66,135.65,135.66,355.0,123.9907,123.9998,123.9907,123.9998,355.0
2017-05-15 12:25:00,135.66,135.66,135.62,135.66,2002.0,123.9998,123.9998,123.9632,123.9998,2002.0
2017-05-15 12:30:00,135.64,135.67,135.59,135.64,3690.0,123.9815,124.0089,123.9358,123.9815,3690.0
2017-05-15 12:35:00,135.59,135.62,135.56,135.61,2254.0,123.9358,123.9632,123.9084,123.9541,2254.0
2017-05-15 12:40:00,135.63,135.66,135.59,135.64,5870.0,123.9724,123.9998,123.9358,123.9815,5870.0
2017-05-15 12:45:00,135.63,135.64,135.56,135.59,3618.0,123.9724,123.9815,123.9084,123.9358,3618.0
2017-05-15 12:50:00,135.59,135.64,135.59,135.62,2089.0,123.9358,123.9815,123.9358,123.9632,2089.0
2017-05-15 12:55:00,135.65,135.65,135.61,135.64,2226.0,123.9907,123.9907,123.9541,123.9815,2226.0
2017-05-15 13:00:00,135.61,135.62,135.58,135.6,950.0,123.9541,123.9632,123.9267,123.945,950.0
2017-05-15 13:05:00,135.59,135.6,135.56,135.58,2955.0,123.9358,123.945,123.9084,123.9267,2955.0
2017-05-15 13:10:00,135.58,135.67,135.57,135.66,12547.0,123.9267,124.0089,123.9175,123.9998,12547.0
2017-05-15 13:15:00,135.66,135.69,135.65,135.67,2642.0,123.9998,124.0272,123.9907,124.0089,2642.0
2017-05-15 13:20:00,135.66,135.69,135.65,135.67,2691.0,123.9998,124.0272,123.9907,124.0089,2691.0
2017-05-15 13:25:00,135.64,135.7,135.63,135.7,3172.0,123.9815,124.0364,123.9724,124.0364,3172.0
2017-05-15 13:30:00,135.69,135.72,135.69,135.7,3111.0,124.0272,124.0547,124.0272,124.0364,3111.0
2017-05-15 13:35:00,135.69,135.69,135.64,135.64,600.0,124.0272,124.0272,123.9815,123.9815,600.0
2017-05-15 13:40:00,135.66,135.69,135.64,135.68,3923.0,123.9998,124.0272,123.9815,124.0181,3923.0
2017-05-15 13:45:00,135.66,135.69,135.63,135.64,2301.0,123.9998,124.0272,123.9724,123.9815,2301.0
2017-05-15 13:50:00,135.63,135.66,135.62,135.66,2003.0,123.9724,123.9998,123.9632,123.9998,2003.0
2017-05-15 13:55:00,135.65,135.68,135.64,135.64,2500.0,123.9907,124.0181,123.9815,123.9815,2500.0
2017-05-15 14:00:00,135.63,135.65,135.6,135.6,3930.0,123.9724,123.9907,123.945,123.945,3930.0
2017-05-15 14:05:00,135.59,135.59,135.51,135.53,5082.0,123.9358,123.9358,123.8627,123.881,5082.0
2017-05-15 14:10:00,135.54,135.54,135.49,135.49,3750.0,123.8901,123.8901,123.8444,123.8444,3750.0
2017-05-15 14:15:00,135.5,135.51,135.43,135.46,1809.0,123.8536,123.8627,123.7896,123.817,1809.0
2017-05-15 14:20:00,135.46,135.56,135.46,135.55,13703.0,123.817,123.9084,123.817,123.8993,13703.0
2017-05-15 14:25:00,135.55,135.64,135.54,135.56,8354.0,123.8993,123.9815,123.8901,123.9084,8354.0
2017-05-15 14:30:00,135.56,135.62,135.56,135.6,7137.0,123.9084,123.9632,123.9084,123.945,7137.0
2017-05-15 14:35:00,135.62,135.69,135.62,135.68,2650.0,123.9632,124.0272,123.9632,124.0181,2650.0
2017-05-15 14:40:00,135.68,135.76,135.68,135.72,2108.0,124.0181,124.0912,124.0181,124.0547,2108.0
2017-05-15 14:45:00,135.73,135.73,135.65,135.65,2802.0,124.0638,124.0638,123.9907,123.9907,2802.0
2017-05-15 14:50:00,135.67,135.76,135.67,135.76,3863.0,124.0089,124.0912,124.0089,124.0912,3863.0
2017-05-15 14:55:00,135.75,135.75,135.66,135.67,5102.0,124.0821,124.0821,123.9998,124.0089,5102.0
2017-05-15 15:00:00,135.67,135.82,135.67,135.8,8690.0,124.0089,124.1461,124.0089,124.1278,8690.0
2017-05-15 15:05:00,135.81,135.83,135.76,135.78,24650.0,124.1369,124.1552,124.0912,124.1095,24650.0
2017-05-15 15:10:00,135.79,135.87,135.78,135.87,14739.0,124.1186,124.1918,124.1095,124.1918,14739.0
2017-05-15 15:15:00,135.88,135.94,135.84,135.84,15635.0,124.2009,124.2557,124.1643,124.1643,15635.0
2017-05-15 15:20:00,135.84,135.88,135.81,135.87,13250.0,124.1643,124.2009,124.1369,124.1918,13250.0
2017-05-15 15:25:00,135.87,136.05,135.87,135.99,25922.0,124.1918,124.3563,124.1918,124.3014,25922.0
2017-05-15 15:30:00,135.96,135.98,135.89,135.92,6536.0,124.274,124.2923,124.21,124.2375,6536.0
2017-05-15 15:35:00,135.94,135.94,135.86,135.87,6667.0,124.2557,124.2557,124.1826,124.1918,6667.0
2017-05-15 15:40:00,135.86,135.89,135.86,135.88,7099.0,124.1826,124.21,124.1826,124.2009,7099.0
2017-05-15 15:45:00,135.89,136.11,135.89,136.1,22781.0,124.21,124.4111,124.21,124.402,22781.0
2017-05-15 15:50:00,136.1,136.16,136.09,136.12,19360.0,124.402,124.4568,124.3928,124.4203,19360.0
2017-05-15 15:55:00,136.12,136.15,136.03,136.05,42922.0,124.4203,124.4477,124.338,124.3563,42922.0
2017-05-16 09:30:00,135.82,136.69,135.82,136.29,18303.0,124.1461,124.9413,124.1461,124.5757,18303.0
2017-05-16 09:35:00,136.23,136.26,135.65,135.69,37801.0,124.5208,124.5482,123.9907,124.0272,37801.0
2017-05-16 09:40:00,135.7,135.78,135.45,135.45,8180.0,124.0364,124.1095,123.8079,123.8079,8180.0
2017-05-16 09:45:00,135.43,135.71,135.38,135.65,13875.0,123.7896,124.0455,123.7439,123.9907,13875.0
2017-05-16 09:50:00,135.68,135.77,135.44,135.54,12502.0,124.0181,124.1004,123.7987,123.8901,12502.0
2017-05-16 09:55:00,135.54,135.56,135.15,135.15,12291.0,123.8901,123.9084,123.5336,123.5336,12291.0
2017-05-16 10:00:00,135.17,135.35,135.17,135.31,9827.0,123.5519,123.7165,123.5519,123.6799,9827.0
2017-05-16 10:05:00,135.31,135.36,135.27,135.31,6800.0,123.6799,123.7256,123.6433,123.6799,6800.0
2017-05-16 10:10:00,135.33,135.39,135.25,135.39,7206.0,123.6982,123.753,123.625,123.753,7206.0
2017-05-16 10:15:00,135.4,135.41,135.3,135.31,9313.0,123.7622,123.7713,123.6708,123.6799,9313.0
2017-05-16 10:20:00,135.3,135.3,134.99,135.02,19750.0,123.6708,123.6708,123.3874,123.4148,19750.0
2017-05-16 10:25:00,135.02,135.04,134.83,134.83,14440.0,123.4148,123.4331,123.2411,123.2411,14440.0
2017-05-16 10:30:00,134.83,134.84,134.47,134.53,23296.0,123.2411,123.2503,122.9121,122.9669,23296.0
2017-05-16 10:35:00,134.49,134.75,134.49,134.67,8802.0,122.9304,123.168,122.9304,123.0949,8802.0
2017-05-16 10:40:00,134.66,134.74,134.51,134.51,4201.0,123.0858,123.1589,122.9487,122.9487,4201.0
2017-05-16 10:45:00,134.48,134.61,134.46,134.61,4342.0,122.9212,123.0401,122.9029,123.0401,4342.0
2017-05-16 10:50:00,134.58,134.61,134.53,134.58,5530.0,123.0126,123.0401,122.9669,123.0126,5530.0
2017-05-16 10:55:00,134.55,134.68,134.55,134.66,14324.0,122.9852,123.104,122.9852,123.0858,14324.0
2017-05-16 11:00:00,134.69,134.71,134.63,134.71,9914.0,123.1132,123.1315,123.0583,123.1315,9914.0
2017-05-16 11:05:00,134.71,134.75,134.68,134.74,8295.0,123.1315,123.168,123.104,123.1589,8295.0
2017-05-16 11:10:00,134.74,134.77,134.71,134.75,11012.0,123.1589,123.1863,123.1315,123.168,11012.0
2017-05-16 11:15:00,134.75,134.77,134.72,134.77,4100.0,123.168,123.1863,123.1406,123.1863,4100.0
2017-05-16 11:20:00,134.76,134.76,134.61,134.64,8500.0,123.1772,123.1772,123.0401,123.0675,8500.0
2017-05-16 11:25:00,134.65,134.65,134.5,134.57,7995.0,123.0766,123.0766,122.9395,123.0035,7995.0
2017-05-16 11:30:00,134.58,134.61,134.48,134.59,11868.0,123.0126,123.0401,122.9212,123.0218,11868.0
2017-05-16 11:35:00,134.62,134.65,134.58,134.65,9453.0,123.0492,123.0766,123.0126,123.0766,9453.0
2017-05-16 11:40:00,134.64,134.75,134.63,134.75,14363.0,123.0675,123.168,123.0583,123.168,14363.0
2017-05-16 11:45:00,134.75,134.82,134.71,134.82,8999.0,123.168,123.232,123.1315,123.232,8999.0
2017-05-16 11:50:00,134.8,134.82,134.73,134.81,11467.0,123.2137,123.232,123.1497,123.2229,11467.0
2017-05-16 11:55:00,134.79,134.81,134.76,134.78,6319.0,123.2046,123.2229,123.1772,123.1954,6319.0
2017-05-16 12:00:00,134.77,134.9,134.77,134.88,11736.0,123.1863,123.3051,123.1863,123.2868,11736.0
2017-05-16 12:05:00,134.88,134.89,134.85,134.87,7428.0,123.2868,123.296,123.2594,123.2777,7428.0
2017-05-16 12:10:00,134.88,134.93,134.84,134.85,9403.0,123.2868,123.3326,123.2503,123.2594,9403.0
2017-05-16 12:15:00,134.85,134.88,134.84,134.86,11276.0,123.2594,123.2868,123.2503,123.2686,11276.0
2017-05-16 12:20:00,134.86,134.89,134.84,134.86,4849.0,123.2686,123.296,123.2503,123.2686,4849.0
2017-05-16 12:25:00,134.86,134.86,134.83,134.84,5996.0,123.2686,123.2686,123.2411,123.2503,5996.0
2017-05-16 12:30:00,134.84,134.86,134.82,134.86,13901.0,123.2503,123.2686,123.232,123.2686,13901.0
2017-05-16 12:35:00,134.84,134.88,134.82,134.85,8202.0,123.2503,123.2868,123.232,123.2594,8202.0
2017-05-16 12:40:00,134.84,134.85,134.8,134.81,8465.0,123.2503,123.2594,123.2137,123.2229,8465.0
2017-05-16 12:45:00,134.8,134.88,134.8,134.88,2862.0,123.2137,123.2868,123.2137,123.2868,2862.0
2017-05-16 12:50:00,134.88,134.89,134.85,134.86,5917.0,123.2868,123.296,123.2594,123.2686,5917.0
2017-05-16 12:55:00,134.86,134.87,134.84,134.84,5460.0,123.2686,123.2777,123.2503,123.2503,5460.0
2017-05-16 13:00:00,134.84,134.85,134.75,134.75,9972.0,123.2503,123.2594,123.168,123.168,9972.0
2017-05-16 13:05:00,134.75,134.78,134.74,134.74,3665.0,123.168,123.1954,123.1589,123.1589,3665.0
2017-05-16 13:10:00,134.75,134.77,134.72,134.76,4448.0,123.168,123.1863,123.1406,123.1772,4448.0
2017-05-16 13:15:00,134.77,134.8,134.75,134.75,4115.0,123.1863,123.2137,123.168,123.168,4115.0
2017-05-16 13:20:00,134.76,134.77,134.75,134.77,2359.0,123.1772,123.1863,123.168,123.1863,2359.0
2017-05-16 13:25:00,134.77,134.8,134.75,134.77,5315.0,123.1863,123.2137,123.168,123.1863,5315.0
2017-05-16 13:30:00,134.77,134.78,134.74,134.76,6028.0,123.1863,123.1954,123.1589,123.1772,6028.0
2017-05-16 13:35:00,134.76,134.76,134.69,134.72,11213.0,123.1772,123.1772,123.1132,123.1406,11213.0
2017-05-16 13:40:00,134.71,134.74,134.68,134.73,7119.0,123.1315,123.1589,123.104,123.1497,7119.0
2017-05-16 13:45:00,134.7,134.78,134.7,134.76,3422.0,123.1223,123.1954,123.1223,123.1772,3422.0
2017-05-16 13:50:00,134.77,134.82,134.74,134.74,6903.0,123.1863,123.232,123.1589,123.1589,6903.0
2017-05-16 13:55:00,134.73,134.73,134.63,134.64,6763.0,123.1497,123.1497,123.0583,123.0675,6763.0
2017-05-16 14:00:00,134.64,134.75,134.56,134.56,22316.0,123.0675,123.168,122.9944,122.9944,22316.0
2017-05-16 14:05:00,134.57,134.59,134.51,134.51,4599.0,123.0035,123.0218,122.9487,122.9487,4599.0
2017-05-16 14:10:00,134.5,134.51,134.48,134.48,7617.0,122.9395,122.9487,122.9212,122.9212,7617.0
2017-05-16 14:15:00,134.5,134.5,134.43,134.43,6882.0,122.9395,122.9395,122.8755,122.8755,6882.0
2017-05-16 14:20:00,134.43,134.43,134.37,134.41,6112.0,122.8755,122.8755,122.8207,122.8572,6112.0
2017-05-16 14:25:00,134.39,134.44,134.36,134.4,4471.0,122.839,122.8847,122.8115,122.8481,4471.0
2017-05-16 14:30:00,134.4,134.49,134.4,134.42,7927.0,122.8481,122.9304,122.8481,122.8664,7927.0
2017-05-16 14:35:00,134.42,134.57,134.42,134.57,3175.0,122.8664,123.0035,122.8664,123.0035,3175.0
2017-05-16 14:40:00,134.57,134.57,134.53,134.56,8407.0,123.0035,123.0035,122.9669,122.9944,8407.0
2017-05-16 14:45:00,134.56,134.68,134.56,134.68,4999.0,122.9944,123.104,122.9944,123.104,4999.0
2017-05-16 14:50:00,134.69,134.76,134.68,134.74,7602.0,123.1132,123.1772,123.104,123.1589,7602.0
2017-05-16 14:55:00,134.75,134.79,134.73,134.73,10862.0,123.168,123.2046,123.1497,123.1497,10862.0
2017-05-16 15:00:00,134.72,134.81,134.7,134.8,7000.0,123.1406,123.2229,123.1223,123.2137,7000.0
2017-05-16 15:05:00,134.82,134.9,134.81,134.89,10064.0,123.232,123.3051,123.2229,123.296,10064.0
2017-05-16 15:10:00,134.89,134.89,134.8,134.84,9102.0,123.296,123.296,123.2137,123.2503,9102.0
2017-05-16 15:15:00,134.84,134.87,134.81,134.86,8955.0,123.2503,123.2777,123.2229,123.2686,8955.0
2017-05-16 15:20:00,134.87,134.89,134.86,134.89,18388.0,123.2777,123.296,123.2686,123.296,18388.0
2017-05-16 15:25:00,134.89,135.01,134.88,134.94,16482.0,123.296,123.4057,123.2868,123.3417,16482.0
2017-05-16 15:30:00,134.93,134.97,134.85,134.86,15291.0,123.3326,123.3691,123.2594,123.2686,15291.0
2017-05-16 15:35:00,134.86,134.9,134.84,134.88,13715.0,123.2686,123.3051,123.2503,123.2868,13715.0
2017-05-16 15:40:00,134.88,134.92,134.87,134.88,15458.0,123.2868,123.3234,123.2777,123.2868,15458.0
2017-05-16 15:45:00,134.88,134.88,134.77,134.78,28040.0,123.2868,123.2868,123.1863,123.1954,28040.0
2017-05-16 15:50:00,134.77,134.79,134.77,134.77,28646.0,123.1863,123.2046,123.1863,123.1863,28646.0
2017-05-16 15:55:00,134.78,134.81,134.74,134.77,56676.0,123.1954,123.2229,123.1589,123.1863,56676.0
2017-05-17 09:30:00,134.06,134.27,133.55,134.27,12482.0,122.5373,122.7293,122.0712,122.7293,12482.0
2017-05-17 09:35:00,134.17,134.3,133.9,134.09,3590.0,122.6379,122.7567,122.3911,122.5648,3590.0
2017-05-17 09:40:00,134.12,134.15,133.98,134.1,2614.0,122.5922,122.6196,122.4642,122.5739,2614.0
2017-05-17 09:45:00,134.09,134.19,134.07,134.15,4121.0,122.5648,122.6562,122.5465,122.6196,4121.0
2017-05-17 09:50:00,134.12,134.14,134.04,134.14,7578.0,122.5922,122.6105,122.519,122.6105,7578.0
2017-05-17 09:55:00,134.14,134.18,134.06,134.14,3305.0,122.6105,122.647,122.5373,122.6105,3305.0
2017-05-17 10:00:00,134.05,134.2,134.04,134.2,1900.0,122.5282,122.6653,122.519,122.6653,1900.0
2017-05-17 10:05:00,134.2,134.27,134.08,134.22,3701.0,122.6653,122.7293,122.5556,122.6836,3701.0
2017-05-17 10:10:00,134.24,134.29,134.09,134.09,6072.0,122.7019,122.7476,122.5648,122.5648,6072.0
2017-05-17 10:15:00,134.14,134.28,134.14,134.26,9448.0,122.6105,122.7384,122.6105,122.7201,9448.0
2017-05-17 10:20:00,134.31,134.41,134.3,134.41,3935.0,122.7658,122.8572,122.7567,122.8572,3935.0
2017-05-17 10:25:00,134.4,134.4,134.24,134.24,8700.0,122.8481,122.8481,122.7019,122.7019,8700.0
2017-05-17 10:30:00,134.2,134.3,134.19,134.29,5970.0,122.6653,122.7567,122.6562,122.7476,5970.0
2017-05-17 10:35:00,134.27,134.35,134.2,134.28,9508.0,122.7293,122.8024,122.6653,122.7384,9508.0
2017-05-17 10:40:00,134.31,134.38,134.31,134.37,2258.0,122.7658,122.8298,122.7658,122.8207,2258.0
2017-05-17 10:45:00,134.38,134.51,134.38,134.47,4200.0,122.8298,122.9487,122.8298,122.9121,4200.0
2017-05-17 10:50:00,134.44,134.49,134.26,134.26,10017.0,122.8847,122.9304,122.7201,122.7201,10017.0
2017-05-17 10:55:00,134.25,134.26,134.14,134.16,4800.0,122.711,122.7201,122.6105,122.6287,4800.0
2017-05-17 11:00:00,134.19,134.21,134.06,134.08,8466.0,122.6562,122.6744,122.5373,122.5556,8466.0
2017-05-17 11:05:00,134.08,134.21,134.07,134.2,6118.0,122.5556,122.6744,122.5465,122.6653,6118.0
2017-05-17 11:10:00,134.19,134.35,134.19,134.32,3246.0,122.6562,122.8024,122.6562,122.775,3246.0
2017-05-17 11:15:00,134.39,134.39,134.01,134.18,29236.0,122.839,122.839,122.4916,122.647,29236.0
2017-05-17 11:20:00,134.11,134.38,134.11,134.38,2584.0,122.583,122.8298,122.583,122.8298,2584.0
2017-05-17 11:25:00,134.37,134.57,134.34,134.5,9056.0,122.8207,123.0035,122.7933,122.9395,9056.0
2017-05-17 11:30:00,134.52,134.56,134.46,134.5,9436.0,122.9578,122.9944,122.9029,122.9395,9436.0
2017-05-17 11:35:00,134.51,134.8,134.51,134.8,5112.0,122.9487,123.2137,122.9487,123.2137,5112.0
2017-05-17 11:40:00,134.8,134.99,134.8,134.94,8905.0,123.2137,123.3874,123.2137,123.3417,8905.0
2017-05-17 11:45:00,134.93,134.93,134.75,134.75,12327.0,123.3326,123.3326,123.168,123.168,12327.0
2017-05-17 11:50:00,134.74,134.75,134.66,134.68,9017.0,123.1589,123.168,123.0858,123.104,9017.0
2017-05-17 11:55:00,134.69,134.8,134.67,134.76,11250.0,123.1132,123.2137,123.0949,123.1772,11250.0
2017-05-17 12:00:00,134.73,134.75,134.57,134.57,2746.0,123.1497,123.168,123.0035,123.0035,2746.0
2017-05-17 12:05:00,134.55,134.62,134.55,134.61,3404.0,122.9852,123.0492,122.9852,123.0401,3404.0
2017-05-17 12:10:00,134.59,134.59,134.4,134.47,6833.0,123.0218,123.0218,122.8481,122.9121,6833.0
2017-05-17 12:15:00,134.44,134.45,134.37,134.42,2565.0,122.8847,122.8938,122.8207,122.8664,2565.0
2017-05-17 12:20:00,134.41,134.55,134.41,134.53,3355.0,122.8572,122.9852,122.8572,122.9669,3355.0
2017-05-17 12:25:00,134.53,134.57,134.51,134.51,2863.0,122.9669,123.0035,122.9487,122.9487,2863.0
2017-05-17 12:30:00,134.5,134.52,134.41,134.43,3233.0,122.9395,122.9578,122.8572,122.8755,3233.0
2017-05-17 12:35:00,134.46,134.52,134.45,134.52,1595.0,122.9029,122.9578,122.8938,122.9578,1595.0
2017-05-17 12:40:00,134.55,134.59,134.49,134.59,3200.0,122.9852,123.0218,122.9304,123.0218,3200.0
2017-05-17 12:45:00,134.62,134.62,134.57,134.59,2200.0,123.0492,123.0492,123.0035,123.0218,2200.0
2017-05-17 12:50:00,134.59,134.61,134.55,134.57,3401.0,123.0218,123.0401,122.9852,123.0035,3401.0
2017-05-17 12:55:00,134.59,134.59,134.57,134.59,1300.0,123.0218,123.0218,123.0035,123.0218,1300.0
2017-05-17 13:00:00,134.55,134.55,134.4,134.41,2500.0,122.9852,122.9852,122.8481,122.8572,2500.0
2017-05-17 13:05:00,134.38,134.38,134.25,134.33,3500.0,122.8298,122.8298,122.711,122.7841,3500.0
2017-05-17 13:10:00,134.32,134.33,134.24,134.3,9554.0,122.775,122.7841,122.7019,122.7567,9554.0
2017-05-17 13:15:00,134.31,134.31,134.1,134.16,25961.0,122.7658,122.7658,122.5739,122.6287,25961.0
2017-05-17 13:20:00,134.17,134.18,134.05,134.17,8668.0,122.6379,122.647,122.5282,122.6379,8668.0
2017-05-17 13:25:00,134.17,134.23,134.12,134.23,3319.0,122.6379,122.6927,122.5922,122.6927,3319.0
2017-05-17 13:30:00,134.18,134.3,134.14,134.3,3350.0,122.647,122.7567,122.6105,122.7567,3350.0
2017-05-17 13:35:00,134.33,134.33,134.16,134.19,3388.0,122.7841,122.7841,122.6287,122.6562,3388.0
2017-05-17 13:40:00,134.25,134.25,134.11,134.16,2600.0,122.711,122.711,122.583,122.6287,2600.0
2017-05-17 13:45:00,134.14,134.19,134.01,134.19,4348.0,122.6105,122.6562,122.4916,122.6562,4348.0
2017-05-17 13:50:00,134.2,134.28,134.15,134.23,6379.0,122.6653,122.7384,122.6196,122.6927,6379.0
2017-05-17 13:55:00,134.23,134.23,134.03,134.13,6400.0,122.6927,122.6927,122.5099,122.6013,6400.0
2017-05-17 14:00:00,134.14,134.26,134.12,134.26,4450.0,122.6105,122.7201,122.5922,122.7201,4450.0
2017-05-17 14:05:00,134.28,134.28,134.21,134.24,4657.0,122.7384,122.7384,122.6744,122.7019,4657.0
2017-05-17 14:10:00,134.2,134.2,134.1,134.13,4458.0,122.6653,122.6653,122.5739,122.6013,4458.0
2017-05-17 14:15:00,134.14,134.15,133.99,134.01,8164.0,122.6105,122.6196,122.4733,122.4916,8164.0
2017-05-17 14:20:00,134.02,134.07,133.95,133.95,3316.0,122.5008,122.5465,122.4368,122.4368,3316.0
2017-05-17 14:25:00,133.97,134.07,133.93,133.93,4000.0,122.4551,122.5465,122.4185,122.4185,4000.0
2017-05-17 14:30:00,133.92,134.06,133.92,133.93,4579.0,122.4094,122.5373,122.4094,122.4185,4579.0
2017-05-17 14:35:00,133.91,134.05,133.9,133.96,5603.0,122.4002,122.5282,122.3911,122.4459,5603.0
2017-05-17 14:40:00,133.96,133.99,133.78,133.79,6679.0,122.4459,122.4733,122.2814,122.2905,6679.0
2017-05-17 14:45:00,133.8,133.82,133.75,133.82,3572.0,122.2997,122.318,122.254,122.318,3572.0
2017-05-17 14:50:00,133.76,133.93,133.76,133.93,8116.0,122.2631,122.4185,122.2631,122.4185,8116.0
2017-05-17 14:55:00,133.95,134.0,133.91,133.94,5996.0,122.4368,122.4825,122.4002,122.4276,5996.0
2017-05-17 15:00:00,133.94,133.97,133.87,133.97,4333.0,122.4276,122.4551,122.3637,122.4551,4333.0
2017-05-17 15:05:00,133.94,133.98,133.92,133.92,5444.0,122.4276,122.4642,122.4094,122.4094,5444.0
2017-05-17 15:10:00,133.9,133.9,133.67,133.81,6977.0,122.3911,122.3911,122.1809,122.3088,6977.0
2017-05-17 15:15:00,133.84,133.93,133.82,133.89,5907.0,122.3362,122.4185,122.318,122.3819,5907.0
2017-05-17 15:20:00,133.88,133.99,133.86,133.92,11636.0,122.3728,122.4733,122.3545,122.4094,11636.0
2017-05-17 15:25:00,133.92,133.93,133.82,133.87,14026.0,122.4094,122.4185,122.318,122.3637,14026.0
2017-05-17 15:30:00,133.87,134.04,133.87,133.97,11364.0,122.3637,122.519,122.3637,122.4551,11364.0
2017-05-17 15:35:00,133.96,134.03,133.89,133.92,14571.0,122.4459,122.5099,122.3819,122.4094,14571.0
2017-05-17 15:40:00,133.89,133.9,133.7,133.71,18649.0,122.3819,122.3911,122.2083,122.2174,18649.0
2017-05-17 15:45:00,133.69,133.79,133.64,133.71,24185.0,122.1991,122.2905,122.1534,122.2174,24185.0
2017-05-17 15:50:00,133.68,133.84,133.68,133.73,31254.0,122.19,122.3362,122.19,122.2357,31254.0
2017-05-17 15:55:00,133.71,133.71,133.48,133.56,58664.0,122.2174,122.2174,122.0072,122.0803,58664.0
2017-05-18 09:30:00,133.54,133.73,132.44,133.11,37617.0,122.062,122.2357,121.0566,121.669,37617.0
2017-05-18 09:35:00,133.13,133.56,132.98,133.36,14971.0,121.6873,122.0803,121.5502,121.8975,14971.0
2017-05-18 09:40:00,133.46,133.59,133.15,133.26,17324.0,121.9889,122.1077,121.7055,121.8061,17324.0
2017-05-18 09:45:00,133.19,134.02,133.19,134.0,9318.0,121.7421,122.5008,121.7421,122.4825,9318.0
2017-05-18 09:50:00,134.01,134.1,133.86,134.01,6247.0,122.4916,122.5739,122.3545,122.4916,6247.0
2017-05-18 09:55:00,134.04,134.19,133.82,134.06,16865.0,122.519,122.6562,122.318,122.5373,16865.0
2017-05-18 10:00:00,133.96,134.29,133.96,134.23,13418.0,122.4459,122.7476,122.4459,122.6927,13418.0
2017-05-18 10:05:00,134.22,134.22,134.01,134.01,7187.0,122.6836,122.6836,122.4916,122.4916,7187.0
2017-05-18 10:10:00,134.06,134.26,134.06,134.26,6447.0,122.5373,122.7201,122.5373,122.7201,6447.0
2017-05-18 10:15:00,134.22,134.37,134.21,134.28,5324.0,122.6836,122.8207,122.6744,122.7384,5324.0
2017-05-18 10:20:00,134.23,134.28,134.21,134.24,4630.0,122.6927,122.7384,122.6744,122.7019,4630.0
2017-05-18 10:25:00,134.24,134.48,134.24,134.48,10439.0,122.7019,122.9212,122.7019,122.9212,10439.0
2017-05-18 10:30:00,134.52,134.6,134.42,134.48,7797.0,122.9578,123.0309,122.8664,122.9212,7797.0
2017-05-18 10:35:00,134.49,134.54,134.22,134.22,3461.0,122.9304,122.9761,122.6836,122.6836,3461.0
2017-05-18 10:40:00,134.21,134.36,134.21,134.36,5908.0,122.6744,122.8115,122.6744,122.8115,5908.0
2017-05-18 10:45:00,134.35,134.46,134.35,134.46,25576.0,122.8024,122.9029,122.8024,122.9029,25576.0
2017-05-18 10:50:00,134.5,134.65,134.5,134.62,4550.0,122.9395,123.0766,122.9395,123.0492,4550.0
2017-05-18 10:55:00,134.64,134.7,134.52,134.58,10160.0,123.0675,123.1223,122.9578,123.0126,10160.0
2017-05-18 11:00:00,134.56,134.6,134.54,134.59,8543.0,122.9944,123.0309,122.9761,123.0218,8543.0
2017-05-18 11:05:00,134.58,134.59,134.39,134.53,9109.0,123.0126,123.0218,122.839,122.9669,9109.0
2017-05-18 11:10:00,134.51,134.51,134.36,134.42,3809.0,122.9487,122.9487,122.8115,122.8664,3809.0
2017-05-18 11:15:00,134.45,134.48,134.42,134.44,3069.0,122.8938,122.9212,122.8664,122.8847,3069.0
2017-05-18 11:20:00,134.43,134.49,134.43,134.49,1684.0,122.8755,122.9304,122.8755,122.9304,1684.0
2017-05-18 11:25:00,134.49,134.57,134.44,134.44,4810.0,122.9304,123.0035,122.8847,122.8847,4810.0
2017-05-18 11:30:00,134.47,134.6,134.46,134.56,12681.0,122.9121,123.0309,122.9029,122.9944,12681.0
2017-05-18 11:35:00,134.56,134.56,134.42,134.5,5056.0,122.9944,122.9944,122.8664,122.9395,5056.0
2017-05-18 11:40:00,134.52,134.58,134.52,134.58,2756.0,122.9578,123.0126,122.9578,123.0126,2756.0
2017-05-18 11:45:00,134.55,134.62,134.48,134.48,8740.0,122.9852,123.0492,122.9212,122.9212,8740.0
2017-05-18 11:50:00,134.48,134.52,134.45,134.49,1904.0,122.9212,122.9578,122.8938,122.9304,1904.0
2017-05-18 11:55:00,134.45,134.47,134.4,134.45,1950.0,122.8938,122.9121,122.8481,122.8938,1950.0
2017-05-18 12:00:00,134.46,134.6,134.45,134.53,10678.0,122.9029,123.0309,122.8938,122.9669,10678.0
2017-05-18 12:05:00,134.53,134.58,134.5,134.54,2754.0,122.9669,123.0126,122.9395,122.9761,2754.0
2017-05-18 12:10:00,134.51,134.56,134.48,134.5,19551.0,122.9487,122.9944,122.9212,122.9395,19551.0
2017-05-18 12:15:00,134.5,134.55,134.49,134.55,4556.0,122.9395,122.9852,122.9304,122.9852,4556.0
2017-05-18 12:20:00,134.55,134.65,134.51,134.64,3390.0,122.9852,123.0766,122.9487,123.0675,3390.0
2017-05-18 12:25:00,134.63,134.65,134.59,134.64,5002.0,123.0583,123.0766,123.0218,123.0675,5002.0
2017-05-18 12:30:00,134.63,134.82,134.63,134.76,10563.0,123.0583,123.232,123.0583,123.1772,10563.0
2017-05-18 12:35:00,134.79,134.84,134.78,134.79,3236.0,123.2046,123.2503,123.1954,123.2046,3236.0
2017-05-18 12:40:00,134.78,134.82,134.69,134.69,2700.0,123.1954,123.232,123.1132,123.1132,2700.0
2017-05-18 12:45:00,134.69,134.71,134.52,134.52,3000.0,123.1132,123.1315,122.9578,122.9578,3000.0
2017-05-18 12:50:00,134.52,134.53,134.45,134.45,3220.0,122.9578,122.9669,122.8938,122.8938,3220.0
2017-05-18 12:55:00,134.46,134.61,134.46,134.61,9500.0,122.9029,123.0401,122.9029,123.0401,9500.0
2017-05-18 13:00:00,134.65,134.7,134.6,134.65,3429.0,123.0766,123.1223,123.0309,123.0766,3429.0
2017-05-18 13:05:00,134.65,134.66,134.59,134.63,6478.0,123.0766,123.0858,123.0218,123.0583,6478.0
2017-05-18 13:10:00,134.62,134.65,134.57,134.6,6550.0,123.0492,123.0766,123.0035,123.0309,6550.0
2017-05-18 13:15:00,134.6,134.75,134.58,134.75,3804.0,123.0309,123.168,123.0126,123.168,3804.0
2017-05-18 13:20:00,134.71,134.8,134.69,134.78,3924.0,123.1315,123.2137,123.1132,123.1954,3924.0
2017-05-18 13:25:00,134.8,134.95,134.79,134.89,14570.0,123.2137,123.3508,123.2046,123.296,14570.0
2017-05-18 13:30:00,134.88,134.9,134.75,134.84,4671.0,123.2868,123.3051,123.168,123.2503,4671.0
2017-05-18 13:35:00,134.8,134.8,134.74,134.75,3572.0,123.2137,123.2137,123.1589,123.168,3572.0
2017-05-18 13:40:00,134.74,134.83,134.73,134.79,4856.0,123.1589,123.2411,123.1497,123.2046,4856.0
2017-05-18 13:45:00,134.84,134.87,134.81,134.84,3420.0,123.2503,123.2777,123.2229,123.2503,3420.0
2017-05-18 13:50:00,134.82,135.03,134.82,135.03,7574.0,123.232,123.424,123.232,123.424,7574.0
2017-05-18 13:55:00,135.03,135.23,135.02,135.15,8613.0,123.424,123.6068,123.4148,123.5336,8613.0
2017-05-18 14:00:00,135.15,135.5,135.12,135.42,11889.0,123.5336,123.8536,123.5062,123.7804,11889.0
2017-05-18 14:05:00,135.39,135.53,135.39,135.52,8851.0,123.753,123.881,123.753,123.8718,8851.0
2017-05-18 14:10:00,135.52,135.62,135.5,135.58,6724.0,123.8718,123.9632,123.8536,123.9267,6724.0
2017-05-18 14:15:00,135.59,135.59,135.45,135.48,4390.0,123.9358,123.9358,123.8079,123.8353,4390.0
2017-05-18 14:20:00,135.45,135.57,135.44,135.49,5247.0,123.8079,123.9175,123.7987,123.8444,5247.0
2017-05-18 14:25:00,135.53,135.54,135.49,135.49,3752.0,123.881,123.8901,123.8444,123.8444,3752.0
2017-05-18 14:30:00,135.53,135.63,135.5,135.5,6722.0,123.881,123.9724,123.8536,123.8536,6722.0
2017-05-18 14:35:00,135.49,135.53,135.44,135.5,5175.0,123.8444,123.881,123.7987,123.8536,5175.0
2017-05-18 14:40:00,135.47,135.5,135.41,135.44,5115.0,123.8261,123.8536,123.7713,123.7987,5115.0
2017-05-18 14:45:00,135.41,135.41,135.3,135.37,4908.0,123.7713,123.7713,123.6708,123.7347,4908.0
2017-05-18 14:50:00,135.39,135.39,135.26,135.28,5203.0,123.753,123.753,123.6342,123.6525,5203.0
2017-05-18 14:55:00,135.23,135.28,135.19,135.28,5313.0,123.6068,123.6525,123.5702,123.6525,5313.0
2017-05-18 15:00:00,135.29,135.32,135.26,135.3,4844.0,123.6616,123.689,123.6342,123.6708,4844.0
2017-05-18 15:05:00,135.29,135.31,135.21,135.26,8827.0,123.6616,123.6799,123.5885,123.6342,8827.0
2017-05-18 15:10:00,135.26,135.31,135.25,135.27,6568.0,123.6342,123.6799,123.625,123.6433,6568.0
2017-05-18 15:15:00,135.27,135.28,135.17,135.19,6198.0,123.6433,123.6525,123.5519,123.5702,6198.0
2017-05-18 15:20:00,135.18,135.2,135.09,135.16,6841.0,123.5611,123.5793,123.4788,123.5428,6841.0
2017-05-18 15:25:00,135.16,135.18,135.06,135.14,15000.0,123.5428,123.5611,123.4514,123.5245,15000.0
2017-05-18 15:30:00,135.16,135.18,135.03,135.05,14542.0,123.5428,123.5611,123.424,123.4422,14542.0
2017-05-18 15:35:00,135.04,135.08,134.98,134.98,8337.0,123.4331,123.4697,123.3783,123.3783,8337.0
2017-05-18 15:40:00,134.97,135.02,134.89,135.0,19338.0,123.3691,123.4148,123.296,123.3965,19338.0
2017-05-18 15:45:00,135.02,135.11,135.0,135.06,16560.0,123.4148,123.4971,123.3965,123.4514,16560.0
2017-05-18 15:50:00,135.07,135.1,135.04,135.08,24427.0,123.4605,123.4879,123.4331,123.4697,24427.0
2017-05-18 15:55:00,135.08,135.09,134.83,134.87,64093.0,123.4697,123.4788,123.2411,123.2777,64093.0
2017-05-19 09:30:00,135.1,135.1,134.79,134.98,111173.0,123.4879,123.4879,123.2046,123.3783,111173.0
2017-05-19 09:35:00,134.84,135.26,134.84,135.15,6900.0,123.2503,123.6342,123.2503,123.5336,6900.0
2017-05-19 09:40:00,135.13,135.15,135.03,135.15,1600.0,123.5154,123.5336,123.424,123.5336,1600.0
2017-05-19 09:45:00,135.18,135.22,135.0,135.18,6430.0,123.5611,123.5976,123.3965,123.5611,6430.0
2017-05-19 09:50:00,135.16,135.27,135.12,135.13,5808.0,123.5428,123.6433,123.5062,123.5154,5808.0
2017-05-19 09:55:00,135.18,135.24,135.04,135.11,2958.0,123.5611,123.6159,123.4331,123.4971,2958.0
2017-05-19 10:00:00,135.04,135.12,135.03,135.05,4200.0,123.4331,123.5062,123.424,123.4422,4200.0
2017-05-19 10:05:00,135.08,135.17,135.06,135.13,3292.0,123.4697,123.5519,123.4514,123.5154,3292.0
2017-05-19 10:10:00,135.14,135.23,135.12,135.2,3846.0,123.5245,123.6068,123.5062,123.5793,3846.0
2017-05-19 10:15:00,135.19,135.2,135.1,135.13,5516.0,123.5702,123.5793,123.4879,123.5154,5516.0
2017-05-19 10:20:00,135.12,135.27,135.12,135.22,6899.0,123.5062,123.6433,123.5062,123.5976,6899.0
2017-05-19 10:25:00,135.24,135.57,135.21,135.56,9441.0,123.6159,123.9175,123.5885,123.9084,9441.0
2017-05-19 10:30:00,135.56,135.63,135.54,135.56,6425.0,123.9084,123.9724,123.8901,123.9084,6425.0
2017-05-19 10:35:00,135.58,135.61,135.55,135.61,3519.0,123.9267,123.9541,123.8993,123.9541,3519.0
2017-05-19 10:40:00,135.61,135.62,135.56,135.62,3822.0,123.9541,123.9632,123.9084,123.9632,3822.0
2017-05-19 10:45:00,135.61,135.72,135.59,135.71,3913.0,123.9541,124.0547,123.9358,124.0455,3913.0
2017-05-19 10:50:00,135.72,135.82,135.72,135.8,3906.0,124.0547,124.1461,124.0547,124.1278,3906.0
2017-05-19 10:55:00,135.8,135.81,135.61,135.68,34799.0,124.1278,124.1369,123.9541,124.0181,34799.0
2017-05-19 11:00:00,135.69,135.95,135.69,135.93,13949.0,124.0272,124.2649,124.0272,124.2466,13949.0
2017-05-19 11:05:00,135.95,136.17,135.94,136.15,18054.0,124.2649,124.466,124.2557,124.4477,18054.0
2017-05-19 11:10:00,136.15,136.36,136.14,136.31,10735.0,124.4477,124.6396,124.4386,124.5939,10735.0
2017-05-19 11:15:00,136.31,136.37,136.29,136.36,10411.0,124.5939,124.6488,124.5757,124.6396,10411.0
2017-05-19 11:20:00,136.37,136.56,136.35,136.49,26701.0,124.6488,124.8225,124.6305,124.7585,26701.0
2017-05-19 11:25:00,136.5,136.51,136.14,136.14,13599.0,124.7676,124.7767,124.4386,124.4386,13599.0
2017-05-19 11:30:00,136.12,136.14,136.01,136.13,9105.0,124.4203,124.4386,124.3197,124.4294,9105.0
2017-05-19 11:35:00,136.09,136.17,136.08,136.12,10404.0,124.3928,124.466,124.3837,124.4203,10404.0
2017-05-19 11:40:00,136.11,136.15,136.05,136.05,4416.0,124.4111,124.4477,124.3563,124.3563,4416.0
2017-05-19 11:45:00,136.04,136.14,136.03,136.14,7960.0,124.3471,124.4386,124.338,124.4386,7960.0
2017-05-19 11:50:00,136.13,136.15,136.1,136.15,5529.0,124.4294,124.4477,124.402,124.4477,5529.0
2017-05-19 11:55:00,136.16,136.56,136.15,136.53,23762.0,124.4568,124.8225,124.4477,124.795,23762.0
2017-05-19 12:00:00,136.51,136.64,136.46,136.58,18811.0,124.7767,124.8956,124.731,124.8407,18811.0
2017-05-19 12:05:00,136.59,136.67,136.55,136.59,12385.0,124.8499,124.923,124.8133,124.8499,12385.0
2017-05-19 12:10:00,136.57,136.61,136.51,136.57,7915.0,124.8316,124.8682,124.7767,124.8316,7915.0
2017-05-19 12:15:00,136.55,136.64,136.5,136.54,27025.0,124.8133,124.8956,124.7676,124.8042,27025.0
2017-05-19 12:20:00,136.55,136.63,136.53,136.63,7627.0,124.8133,124.8864,124.795,124.8864,7627.0
2017-05-19 12:25:00,136.65,136.66,136.58,136.61,3543.0,124.9047,124.9139,124.8407,124.8682,3543.0
2017-05-19 12:30:00,136.61,136.61,136.5,136.56,5450.0,124.8682,124.8682,124.7676,124.8225,5450.0
2017-05-19 12:35:00,136.57,136.57,136.43,136.43,4600.0,124.8316,124.8316,124.7036,124.7036,4600.0
2017-05-19 12:40:00,136.44,136.44,136.4,136.4,2200.0,124.7128,124.7128,124.6762,124.6762,2200.0
2017-05-19 12:45:00,136.39,136.39,136.3,136.34,2895.0,124.6671,124.6671,124.5848,124.6214,2895.0
2017-05-19 12:50:00,136.35,136.35,136.3,136.32,2148.0,124.6305,124.6305,124.5848,124.6031,2148.0
2017-05-19 12:55:00,136.33,136.37,136.29,136.29,3600.0,124.6122,124.6488,124.5757,124.5757,3600.0
2017-05-19 13:00:00,136.33,136.33,136.2,136.22,3950.0,124.6122,124.6122,124.4934,124.5117,3950.0
2017-05-19 13:05:00,136.19,136.19,136.07,136.07,2860.0,124.4843,124.4843,124.3746,124.3746,2860.0
2017-05-19 13:10:00,136.07,136.12,136.03,136.06,6702.0,124.3746,124.4203,124.338,124.3654,6702.0
2017-05-19 13:15:00,136.05,136.12,136.04,136.09,1573.0,124.3563,124.4203,124.3471,124.3928,1573.0
2017-05-19 13:20:00,136.08,136.17,136.08,136.14,5874.0,124.3837,124.466,124.3837,124.4386,5874.0
2017-05-19 13:25:00,136.13,136.2,136.11,136.15,4256.0,124.4294,124.4934,124.4111,124.4477,4256.0
2017-05-19 13:30:00,136.13,136.16,136.11,136.15,2700.0,124.4294,124.4568,124.4111,124.4477,2700.0
2017-05-19 13:35:00,136.17,136.2,136.15,136.15,1963.0,124.466,124.4934,124.4477,124.4477,1963.0
2017-05-19 13:40:00,136.13,136.17,136.08,136.17,6501.0,124.4294,124.466,124.3837,124.466,6501.0
2017-05-19 13:45:00,136.15,136.23,136.14,136.14,2768.0,124.4477,124.5208,124.4386,124.4386,2768.0
2017-05-19 13:50:00,136.18,136.18,136.13,136.17,1966.0,124.4751,124.4751,124.4294,124.466,1966.0
2017-05-19 13:55:00,136.12,136.15,136.11,136.13,2008.0,124.4203,124.4477,124.4111,124.4294,2008.0
2017-05-19 14:00:00,136.12,136.27,136.12,136.25,5135.0,124.4203,124.5574,124.4203,124.5391,5135.0
2017-05-19 14:05:00,136.21,136.22,136.16,136.2,2341.0,124.5025,124.5117,124.4568,124.4934,2341.0
2017-05-19 14:10:00,136.21,136.26,136.19,136.26,4130.0,124.5025,124.5482,124.4843,124.5482,4130.0
2017-05-19 14:15:00,136.25,136.26,136.18,136.22,3785.0,124.5391,124.5482,124.4751,124.5117,3785.0
2017-05-19 14:20:00,136.2,136.22,136.18,136.18,1700.0,124.4934,124.5117,124.4751,124.4751,1700.0
2017-05-19 14:25:00,136.18,136.32,136.18,136.32,5001.0,124.4751,124.6031,124.4751,124.6031,5001.0
2017-05-19 14:30:00,136.32,136.48,136.32,136.43,4087.0,124.6031,124.7493,124.6031,124.7036,4087.0
2017-05-19 14:35:00,136.42,136.54,136.42,136.54,7534.0,124.6945,124.8042,124.6945,124.8042,7534.0
2017-05-19 14:40:00,136.53,136.6,136.53,136.58,3091.0,124.795,124.859,124.795,124.8407,3091.0
2017-05-19 14:45:00,136.59,136.67,136.59,136.66,5808.0,124.8499,124.923,124.8499,124.9139,5808.0
2017-05-19 14:50:00,136.65,136.72,136.65,136.69,9246.0,124.9047,124.9687,124.9047,124.9413,9246.0
2017-05-19 14:55:00,136.69,136.69,136.62,136.64,7902.0,124.9413,124.9413,124.8773,124.8956,7902.0
2017-05-19 15:00:00,136.64,136.68,136.59,136.61,8435.0,124.8956,124.9321,124.8499,124.8682,8435.0
2017-05-19 15:05:00,136.59,136.67,136.4,136.41,15117.0,124.8499,124.923,124.6762,124.6853,15117.0
2017-05-19 15:10:00,136.38,136.43,136.31,136.4,13198.0,124.6579,124.7036,124.5939,124.6762,13198.0
2017-05-19 15:15:00,136.43,136.53,136.4,136.4,10850.0,124.7036,124.795,124.6762,124.6762,10850.0
2017-05-19 15:20:00,136.4,136.46,136.39,136.46,16703.0,124.6762,124.731,124.6671,124.731,16703.0
2017-05-19 15:25:00,136.46,136.53,136.43,136.44,13241.0,124.731,124.795,124.7036,124.7128,13241.0
2017-05-19 15:30:00,136.44,136.6,136.41,136.6,18622.0,124.7128,124.859,124.6853,124.859,18622.0
2017-05-19 15:35:00,136.6,136.64,136.52,136.63,15253.0,124.859,124.8956,124.7859,124.8864,15253.0
2017-05-19 15:40:00,136.62,136.68,136.47,136.53,22545.0,124.8773,124.9321,124.7402,124.795,22545.0
2017-05-19 15:45:00,136.53,136.65,136.46,136.58,32804.0,124.795,124.9047,124.731,124.8407,32804.0
2017-05-19 15:50:00,136.58,136.71,136.57,136.69,52314.0,124.8407,124.9596,124.8316,124.9413,52314.0
2017-05-19 15:55:00,136.69,136.83,136.64,136.8,118919.0,124.9413,125.0692,124.8956,125.0418,118919.0
2017-05-22 09:30:00,136.82,137.46,136.82,137.34,28889.0,125.0601,125.6451,125.0601,125.5354,28889.0
2017-05-22 09:35:00,137.32,137.44,137.2,137.27,10964.0,125.5171,125.6268,125.4074,125.4714,10964.0
2017-05-22 09:40:00,137.26,137.62,137.26,137.62,13999.0,125.4623,125.7913,125.4623,125.7913,13999.0
2017-05-22 09:45:00,137.64,137.67,137.47,137.54,8512.0,125.8096,125.837,125.6542,125.7182,8512.0
2017-05-22 09:50:00,137.5,137.54,137.27,137.42,16634.0,125.6817,125.7182,125.4714,125.6085,16634.0
2017-05-22 09:55:00,137.39,137.63,137.35,137.59,11438.0,125.5811,125.8005,125.5445,125.7639,11438.0
2017-05-22 10:00:00,137.63,137.98,137.61,137.98,18934.0,125.8005,126.1204,125.7822,126.1204,18934.0
2017-05-22 10:05:00,137.97,138.18,137.96,138.11,14506.0,126.1113,126.3032,126.1021,126.2392,14506.0
2017-05-22 10:10:00,138.1,138.31,138.06,138.24,22176.0,126.2301,126.422,126.1935,126.3581,22176.0
2017-05-22 10:15:00,138.19,138.28,138.08,138.22,11814.0,126.3124,126.3946,126.2118,126.3398,11814.0
2017-05-22 10:20:00,138.19,138.42,138.16,138.39,23925.0,126.3124,126.5226,126.2849,126.4952,23925.0
2017-05-22 10:25:00,138.34,138.82,138.33,138.82,35500.0,126.4495,126.8882,126.4403,126.8882,35500.0
2017-05-22 10:30:00,138.82,138.86,138.69,138.78,52905.0,126.8882,126.9248,126.7694,126.8516,52905.0
2017-05-22 10:35:00,138.77,138.83,138.71,138.76,21754.0,126.8425,126.8973,126.7877,126.8334,21754.0
2017-05-22 10:40:00,138.76,139.13,138.76,139.13,21524.0,126.8334,127.1716,126.8334,127.1716,21524.0
2017-05-22 10:45:00,139.13,139.21,138.94,138.94,24376.0,127.1716,127.2447,126.9979,126.9979,24376.0
2017-05-22 10:50:00,138.9,138.93,138.74,138.75,8656.0,126.9613,126.9887,126.8151,126.8242,8656.0
2017-05-22 10:55:00,138.73,138.87,138.67,138.77,11920.0,126.8059,126.9339,126.7511,126.8425,11920.0
2017-05-22 11:00:00,138.75,138.78,138.58,138.6,14343.0,126.8242,126.8516,126.6688,126.6871,14343.0
2017-05-22 11:05:00,138.59,138.94,138.58,138.9,17613.0,126.678,126.9979,126.6688,126.9613,17613.0
2017-05-22 11:10:00,138.92,138.97,138.89,138.94,6102.0,126.9796,127.0253,126.9522,126.9979,6102.0
2017-05-22 11:15:00,138.94,139.04,138.85,138.99,16232.0,126.9979,127.0893,126.9156,127.0436,16232.0
2017-05-22 11:20:00,138.99,139.06,138.93,138.93,9251.0,127.0436,127.1076,126.9887,126.9887,9251.0
2017-05-22 11:25:00,138.94,138.94,138.8,138.91,10564.0,126.9979,126.9979,126.8699,126.9705,10564.0
2017-05-22 11:30:00,138.92,139.0,138.84,138.86,9869.0,126.9796,127.0527,126.9065,126.9248,9869.0
2017-05-22 11:35:00,138.84,138.95,138.78,138.9,15303.0,126.9065,127.007,126.8516,126.9613,15303.0
2017-05-22 11:40:00,138.91,138.91,138.79,138.81,9986.0,126.9705,126.9705,126.8608,126.8791,9986.0
2017-05-22 11:45:00,138.81,138.88,138.75,138.88,18524.0,126.8791,126.943,126.8242,126.943,18524.0
2017-05-22 11:50:00,138.87,138.94,138.76,138.76,25921.0,126.9339,126.9979,126.8334,126.8334,25921.0
2017-05-22 11:55:00,138.77,138.77,138.65,138.74,9290.0,126.8425,126.8425,126.7328,126.8151,9290.0
2017-05-22 12:00:00,138.74,138.77,138.68,138.77,7876.0,126.8151,126.8425,126.7602,126.8425,7876.0
2017-05-22 12:05:00,138.76,138.85,138.75,138.85,4728.0,126.8334,126.9156,126.8242,126.9156,4728.0
2017-05-22 12:10:00,138.85,138.88,138.8,138.88,10002.0,126.9156,126.943,126.8699,126.943,10002.0
2017-05-22 12:15:00,138.87,138.97,138.85,138.87,10954.0,126.9339,127.0253,126.9156,126.9339,10954.0
2017-05-22 12:20:00,138.84,138.86,138.8,138.83,3568.0,126.9065,126.9248,126.8699,126.8973,3568.0
2017-05-22 12:25:00,138.83,138.86,138.67,138.71,16226.0,126.8973,126.9248,126.7511,126.7877,16226.0
2017-05-22 12:30:00,138.7,138.71,138.66,138.68,3339.0,126.7785,126.7877,126.742,126.7602,3339.0
2017-05-22 12:35:00,138.69,138.81,138.68,138.8,5448.0,126.7694,126.8791,126.7602,126.8699,5448.0
2017-05-22 12:40:00,138.8,138.81,138.76,138.76,4959.0,126.8699,126.8791,126.8334,126.8334,4959.0
2017-05-22 12:45:00,138.79,138.79,138.71,138.77,7828.0,126.8608,126.8608,126.7877,126.8425,7828.0
2017-05-22 12:50:00,138.77,138.81,138.74,138.81,4000.0,126.8425,126.8791,126.8151,126.8791,4000.0
2017-05-22 12:55:00,138.8,138.8,138.66,138.66,5788.0,126.8699,126.8699,126.742,126.742,5788.0
2017-05-22 13:00:00,138.65,138.71,138.64,138.71,10357.0,126.7328,126.7877,126.7237,126.7877,10357.0
2017-05-22 13:05:00,138.71,138.73,138.69,138.73,8323.0,126.7877,126.8059,126.7694,126.8059,8323.0
2017-05-22 13:10:00,138.74,138.75,138.71,138.72,7866.0,126.8151,126.8242,126.7877,126.7968,7866.0
2017-05-22 13:15:00,138.73,138.81,138.73,138.8,11890.0,126.8059,126.8791,126.8059,126.8699,11890.0
2017-05-22 13:20:00,138.77,138.8,138.73,138.8,6182.0,126.8425,126.8699,126.8059,126.8699,6182.0
2017-05-22 13:25:00,138.8,138.82,138.78,138.79,3900.0,126.8699,126.8882,126.8516,126.8608,3900.0
2017-05-22 13:30:00,138.8,138.87,138.78,138.84,14237.0,126.8699,126.9339,126.8516,126.9065,14237.0
2017-05-22 13:35:00,138.83,138.85,138.74,138.74,7980.0,126.8973,126.9156,126.8151,126.8151,7980.0
2017-05-22 13:40:00,138.74,138.75,138.71,138.73,10564.0,126.8151,126.8242,126.7877,126.8059,10564.0
2017-05-22 13:45:00,138.73,138.79,138.69,138.77,8560.0,126.8059,126.8608,126.7694,126.8425,8560.0
2017-05-22 13:50:00,138.79,138.79,138.71,138.71,4213.0,126.8608,126.8608,126.7877,126.7877,4213.0
2017-05-22 13:55:00,138.72,138.73,138.61,138.61,3884.0,126.7968,126.8059,126.6963,126.6963,3884.0
2017-05-22 14:00:00,138.59,138.66,138.59,138.66,5226.0,126.678,126.742,126.678,126.742,5226.0
2017-05-22 14:05:00,138.67,138.67,138.53,138.62,18195.0,126.7511,126.7511,126.6231,126.7054,18195.0
2017-05-22 14:10:00,138.64,138.64,138.57,138.6,14251.0,126.7237,126.7237,126.6597,126.6871,14251.0
2017-05-22 14:15:00,138.59,138.6,138.54,138.55,4763.0,126.678,126.6871,126.6323,126.6414,4763.0
2017-05-22 14:20:00,138.53,138.57,138.53,138.55,8839.0,126.6231,126.6597,126.6231,126.6414,8839.0
2017-05-22 14:25:00,138.55,138.64,138.53,138.59,6914.0,126.6414,126.7237,126.6231,126.678,6914.0
2017-05-22 14:30:00,138.61,138.64,138.59,138.62,7269.0,126.6963,126.7237,126.678,126.7054,7269.0
2017-05-22 14:35:00,138.61,138.64,138.59,138.64,3762.0,126.6963,126.7237,126.678,126.7237,3762.0
2017-05-22 14:40:00,138.61,138.63,138.53,138.53,6450.0,126.6963,126.7145,126.6231,126.6231,6450.0
2017-05-22 14:45:00,138.53,138.55,138.48,138.51,4891.0,126.6231,126.6414,126.5774,126.6048,4891.0
2017-05-22 14:50:00,138.52,138.67,138.52,138.66,8721.0,126.614,126.7511,126.614,126.742,8721.0
2017-05-22 14:55:00,138.67,138.67,138.48,138.53,11159.0,126.7511,126.7511,126.5774,126.6231,11159.0
2017-05-22 15:00:00,138.54,138.65,138.51,138.65,12984.0,126.6323,126.7328,126.6048,126.7328,12984.0
2017-05-22 15:05:00,138.64,138.67,138.59,138.64,8115.0,126.7237,126.7511,126.678,126.7237,8115.0
2017-05-22 15:10:00,138.64,138.64,138.56,138.56,6179.0,126.7237,126.7237,126.6505,126.6505,6179.0
2017-05-22 15:15:00,138.57,138.62,138.54,138.59,22780.0,126.6597,126.7054,126.6323,126.678,22780.0
2017-05-22 15:20:00,138.59,138.72,138.58,138.69,14290.0,126.678,126.7968,126.6688,126.7694,14290.0
2017-05-22 15:25:00,138.69,138.69,138.57,138.68,15482.0,126.7694,126.7694,126.6597,126.7602,15482.0
2017-05-22 15:30:00,138.68,138.7,138.64,138.66,9179.0,126.7602,126.7785,126.7237,126.742,9179.0
2017-05-22 15:35:00,138.67,138.77,138.66,138.77,12119.0,126.7511,126.8425,126.742,126.8425,12119.0
2017-05-22 15:40:00,138.76,138.78,138.72,138.75,19255.0,126.8334,126.8516,126.7968,126.8242,19255.0
2017-05-22 15:45:00,138.75,138.75,138.67,138.71,41385.0,126.8242,126.8242,126.7511,126.7877,41385.0
2017-05-22 15:50:00,138.7,138.76,138.7,138.73,39794.0,126.7785,126.8334,126.7785,126.8059,39794.0
2017-05-22 15:55:00,138.72,138.75,138.63,138.66,82805.0,126.7968,126.8242,126.7145,126.742,82805.0
2017-05-23 09:30:00,138.7,139.08,138.7,138.97,19146.0,126.7785,127.1259,126.7785,127.0253,19146.0
2017-05-23 09:35:00,139.02,139.33,138.92,139.3,17248.0,127.071,127.3544,126.9796,127.3269,17248.0
2017-05-23 09:40:00,139.24,139.49,139.2,139.4,55129.0,127.2721,127.5006,127.2355,127.4183,55129.0
2017-05-23 09:45:00,139.38,139.5,139.3,139.45,32424.0,127.4001,127.5098,127.3269,127.4641,32424.0
2017-05-23 09:50:00,139.43,139.77,139.4,139.65,35352.0,127.4458,127.7565,127.4183,127.6469,35352.0
2017-05-23 09:55:00,139.65,139.9,139.64,139.75,34146.0,127.6469,127.8754,127.6377,127.7383,34146.0
2017-05-23 10:00:00,139.8,139.88,139.68,139.74,43191.0,127.784,127.8571,127.6743,127.7291,43191.0
2017-05-23 10:05:00,139.68,140.02,139.56,139.97,35609.0,127.6743,127.9851,127.5646,127.9394,35609.0
2017-05-23 10:10:00,139.97,140.17,139.97,140.09,9482.0,127.9394,128.1222,127.9394,128.049,9482.0
2017-05-23 10:15:00,140.1,140.19,140.04,140.04,7930.0,128.0582,128.1404,128.0033,128.0033,7930.0
2017-05-23 10:20:00,140.06,140.07,139.97,139.99,9463.0,128.0216,128.0308,127.9394,127.9576,9463.0
2017-05-23 10:25:00,139.97,140.07,139.97,140.0,19317.0,127.9394,128.0308,127.9394,127.9668,19317.0
2017-05-23 10:30:00,140.01,140.05,139.97,140.05,17370.0,127.9759,128.0125,127.9394,128.0125,17370.0
2017-05-23 10:35:00,140.03,140.1,140.02,140.04,10500.0,127.9942,128.0582,127.9851,128.0033,10500.0
2017-05-23 10:40:00,140.02,140.08,139.94,140.07,8191.0,127.9851,128.0399,127.9119,128.0308,8191.0
2017-05-23 10:45:00,140.05,140.05,139.92,140.04,21720.0,128.0125,128.0125,127.8937,128.0033,21720.0
2017-05-23 10:50:00,140.0,140.03,139.92,139.98,7396.0,127.9668,127.9942,127.8937,127.9485,7396.0
2017-05-23 10:55:00,139.94,140.07,139.93,140.06,8053.0,127.9119,128.0308,127.9028,128.0216,8053.0
2017-05-23 11:00:00,140.07,140.07,139.92,139.97,12972.0,128.0308,128.0308,127.8937,127.9394,12972.0
2017-05-23 11:05:00,139.97,139.99,139.9,139.91,22870.0,127.9394,127.9576,127.8754,127.8845,22870.0
2017-05-23 11:10:00,139.96,140.02,139.89,139.97,53140.0,127.9302,127.9851,127.8662,127.9394,53140.0
2017-05-23 11:15:00,139.95,140.02,139.87,139.9,33133.0,127.9211,127.9851,127.848,127.8754,33133.0
2017-05-23 11:20:00,139.9,140.03,139.87,140.02,14888.0,127.8754,127.9942,127.848,127.9851,14888.0
2017-05-23 11:25:00,140.01,140.08,140.0,140.02,12644.0,127.9759,128.0399,127.9668,127.9851,12644.0
2017-05-23 11:30:00,140.01,140.1,139.98,140.08,18600.0,127.9759,128.0582,127.9485,128.0399,18600.0
2017-05-23 11:35:00,140.11,140.11,140.02,140.03,5725.0,128.0673,128.0673,127.9851,127.9942,5725.0
2017-05-23 11:40:00,140.01,140.07,139.98,140.02,7646.0,127.9759,128.0308,127.9485,127.9851,7646.0
2017-05-23 11:45:00,140.05,140.19,140.04,140.19,23851.0,128.0125,128.1404,128.0033,128.1404,23851.0
2017-05-23 11:50:00,140.2,140.21,140.13,140.15,7309.0,128.1496,128.1587,128.0856,128.1039,7309.0
2017-05-23 11:55:00,140.16,140.19,140.12,140.19,6631.0,128.113,128.1404,128.0765,128.1404,6631.0
2017-05-23 12:00:00,140.15,140.3,140.14,140.3,7424.0,128.1039,128.241,128.0947,128.241,7424.0
2017-05-23 12:05:00,140.23,140.23,140.08,140.11,5984.0,128.177,128.177,128.0399,128.0673,5984.0
2017-05-23 12:10:00,140.1,140.15,140.05,140.13,10027.0,128.0582,128.1039,128.0125,128.0856,10027.0
2017-05-23 12:15:00,140.1,140.16,140.04,140.16,4305.0,128.0582,128.113,128.0033,128.113,4305.0
2017-05-23 12:20:00,140.16,140.17,140.06,140.08,3900.0,128.113,128.1222,128.0216,128.0399,3900.0
2017-05-23 12:25:00,140.05,140.07,140.0,140.01,12424.0,128.0125,128.0308,127.9668,127.9759,12424.0
2017-05-23 12:30:00,140.01,140.07,140.01,140.04,3275.0,127.9759,128.0308,127.9759,128.0033,3275.0
2017-05-23 12:35:00,140.02,140.05,140.01,140.04,3175.0,127.9851,128.0125,127.9759,128.0033,3175.0
2017-05-23 12:40:00,140.02,140.04,140.0,140.01,14916.0,127.9851,128.0033,127.9668,127.9759,14916.0
2017-05-23 12:45:00,140.02,140.04,140.0,140.01,9316.0,127.9851,128.0033,127.9668,127.9759,9316.0
2017-05-23 12:50:00,140.01,140.01,139.96,139.98,3600.0,127.9759,127.9759,127.9302,127.9485,3600.0
2017-05-23 12:55:00,139.98,140.02,139.97,139.98,4840.0,127.9485,127.9851,127.9394,127.9485,4840.0
2017-05-23 13:00:00,139.98,140.0,139.92,139.96,2600.0,127.9485,127.9668,127.8937,127.9302,2600.0
2017-05-23 13:05:00,139.93,139.93,139.84,139.9,6445.0,127.9028,127.9028,127.8205,127.8754,6445.0
2017-05-23 13:10:00,139.87,139.99,139.86,139.99,9250.0,127.848,127.9576,127.8388,127.9576,9250.0
2017-05-23 13:15:00,139.99,140.01,139.94,139.98,5516.0,127.9576,127.9759,127.9119,127.9485,5516.0
2017-05-23 13:20:00,139.96,140.02,139.94,139.99,7750.0,127.9302,127.9851,127.9119,127.9576,7750.0
2017-05-23 13:25:00,140.0,140.0,139.96,139.99,6723.0,127.9668,127.9668,127.9302,127.9576,6723.0
2017-05-23 13:30:00,139.98,140.0,139.94,139.96,5850.0,127.9485,127.9668,127.9119,127.9302,5850.0
2017-05-23 13:35:00,139.97,139.98,139.92,139.92,5576.0,127.9394,127.9485,127.8937,127.8937,5576.0
2017-05-23 13:40:00,139.93,139.97,139.88,139.93,4625.0,127.9028,127.9394,127.8571,127.9028,4625.0
2017-05-23 13:45:00,139.93,140.0,139.92,139.99,7498.0,127.9028,127.9668,127.8937,127.9576,7498.0
2017-05-23 13:50:00,140.0,140.01,139.95,139.97,4081.0,127.9668,127.9759,127.9211,127.9394,4081.0
2017-05-23 13:55:00,139.95,139.96,139.9,139.93,5634.0,127.9211,127.9302,127.8754,127.9028,5634.0
2017-05-23 14:00:00,139.94,139.95,139.89,139.9,4729.0,127.9119,127.9211,127.8662,127.8754,4729.0
2017-05-23 14:05:00,139.88,139.96,139.88,139.93,5650.0,127.8571,127.9302,127.8571,127.9028,5650.0
2017-05-23 14:10:00,139.9,139.94,139.86,139.9,5997.0,127.8754,127.9119,127.8388,127.8754,5997.0
2017-05-23 14:15:00,139.9,139.91,139.87,139.89,4000.0,127.8754,127.8845,127.848,127.8662,4000.0
2017-05-23 14:20:00,139.91,139.93,139.87,139.89,11206.0,127.8845,127.9028,127.848,127.8662,11206.0
2017-05-23 14:25:00,139.89,139.93,139.87,139.88,7181.0,127.8662,127.9028,127.848,127.8571,7181.0
2017-05-23 14:30:00,139.9,139.93,139.87,139.91,4700.0,127.8754,127.9028,127.848,127.8845,4700.0
2017-05-23 14:35:00,139.88,139.93,139.86,139.87,5676.0,127.8571,127.9028,127.8388,127.848,5676.0
2017-05-23 14:40:00,139.89,139.9,139.83,139.83,5269.0,127.8662,127.8754,127.8114,127.8114,5269.0
2017-05-23 14:45:00,139.82,139.85,139.81,139.83,10132.0,127.8022,127.8297,127.7931,127.8114,10132.0
2017-05-23 14:50:00,139.82,139.83,139.76,139.81,5550.0,127.8022,127.8114,127.7474,127.7931,5550.0
2017-05-23 14:55:00,139.81,139.81,139.78,139.78,11245.0,127.7931,127.7931,127.7657,127.7657,11245.0
2017-05-23 15:00:00,139.79,139.82,139.77,139.8,9007.0,127.7748,127.8022,127.7565,127.784,9007.0
2017-05-23 15:05:00,139.79,139.91,139.76,139.9,23260.0,127.7748,127.8845,127.7474,127.8754,23260.0
2017-05-23 15:10:00,139.88,139.91,139.82,139.9,13629.0,127.8571,127.8845,127.8022,127.8754,13629.0
2017-05-23 15:15:00,139.87,139.87,139.79,139.8,9803.0,127.848,127.848,127.7748,127.784,9803.0
2017-05-23 15:20:00,139.78,139.91,139.77,139.91,11462.0,127.7657,127.8845,127.7565,127.8845,11462.0
2017-05-23 15:25:00,139.89,139.91,139.87,139.9,11776.0,127.8662,127.8845,127.848,127.8754,11776.0
2017-05-23 15:30:00,139.9,139.91,139.83,139.85,25816.0,127.8754,127.8845,127.8114,127.8297,25816.0
2017-05-23 15:35:00,139.87,139.91,139.84,139.91,19951.0,127.848,127.8845,127.8205,127.8845,19951.0
2017-05-23 15:40:00,139.9,139.9,139.8,139.85,24606.0,127.8754,127.8754,127.784,127.8297,24606.0
2017-05-23 15:45:00,139.84,139.85,139.79,139.82,25607.0,127.8205,127.8297,127.7748,127.8022,25607.0
2017-05-23 15:50:00,139.83,139.98,139.8,139.98,40932.0,127.8114,127.9485,127.784,127.9485,40932.0
2017-05-23 15:55:00,139.97,140.0,139.84,139.91,65042.0,127.9394,127.9668,127.8205,127.8845,65042.0
2017-05-24 09:30:00,139.92,140.19,139.83,140.05,18184.0,127.8937,128.1404,127.8114,128.0125,18184.0
2017-05-24 09:35:00,140.04,140.16,139.96,140.05,38103.0,128.0033,128.113,127.9302,128.0125,38103.0
2017-05-24 09:40:00,140.04,140.2,139.96,140.07,15498.0,128.0033,128.1496,127.9302,128.0308,15498.0
2017-05-24 09:45:00,140.11,140.16,140.03,140.14,7221.0,128.0673,128.113,127.9942,128.0947,7221.0
2017-05-24 09:50:00,140.17,140.2,140.14,140.16,17162.0,128.1222,128.1496,128.0947,128.113,17162.0
2017-05-24 09:55:00,140.12,140.24,140.09,140.09,8983.0,128.0765,128.1861,128.049,128.049,8983.0
2017-05-24 10:00:00,140.09,140.1,140.05,140.05,16954.0,128.049,128.0582,128.0125,128.0125,16954.0
2017-05-24 10:05:00,140.05,140.13,140.05,140.05,6903.0,128.0125,128.0856,128.0125,128.0125,6903.0
2017-05-24 10:10:00,140.05,140.1,140.03,140.08,18947.0,128.0125,128.0582,127.9942,128.0399,18947.0
2017-05-24 10:15:00,140.07,140.07,140.0,140.01,14289.0,128.0308,128.0308,127.9668,127.9759,14289.0
2017-05-24 10:20:00,140.0,140.04,139.98,140.04,22568.0,127.9668,128.0033,127.9485,128.0033,22568.0
2017-05-24 10:25:00,140.04,140.07,139.95,140.04,14876.0,128.0033,128.0308,127.9211,128.0033,14876.0
2017-05-24 10:30:00,140.01,140.03,139.98,140.0,14684.0,127.9759,127.9942,127.9485,127.9668,14684.0
2017-05-24 10:35:00,139.98,140.11,139.98,140.02,9985.0,127.9485,128.0673,127.9485,127.9851,9985.0
2017-05-24 10:40:00,140.0,140.05,139.99,139.99,6432.0,127.9668,128.0125,127.9576,127.9576,6432.0
2017-05-24 10:45:00,139.99,140.09,139.99,140.06,7181.0,127.9576,128.049,127.9576,128.0216,7181.0
2017-05-24 10:50:00,140.06,140.06,139.98,140.0,5790.0,128.0216,128.0216,127.9485,127.9668,5790.0
2017-05-24 10:55:00,140.01,140.03,139.99,140.0,7364.0,127.9759,127.9942,127.9576,127.9668,7364.0
2017-05-24 11:00:00,140.02,140.02,139.95,139.97,15514.0,127.9851,127.9851,127.9211,127.9394,15514.0
2017-05-24 11:05:00,140.0,140.01,139.99,140.0,3000.0,127.9668,127.9759,127.9576,127.9668,3000.0
2017-05-24 11:10:00,140.01,140.08,140.01,140.06,4328.0,127.9759,128.0399,127.9759,128.0216,4328.0
2017-05-24 11:15:00,140.08,140.09,140.03,140.08,81361.0,128.0399,128.049,127.9942,128.0399,81361.0
2017-05-24 11:20:00,140.06,140.08,140.01,140.04,31869.0,128.0216,128.0399,127.9759,128.0033,31869.0
2017-05-24 11:25:00,140.05,140.05,140.02,140.03,8165.0,128.0125,128.0125,127.9851,127.9942,8165.0
2017-05-24 11:30:00,140.04,140.08,140.03,140.08,9077.0,128.0033,128.0399,127.9942,128.0399,9077.0
2017-05-24 11:35:00,140.07,140.08,140.05,140.06,1300.0,128.0308,128.0399,128.0125,128.0216,1300.0
2017-05-24 11:40:00,140.06,140.07,140.04,140.06,7284.0,128.0216,128.0308,128.0033,128.0216,7284.0
2017-05-24 11:45:00,140.07,140.08,140.04,140.07,12089.0,128.0308,128.0399,128.0033,128.0308,12089.0
2017-05-24 11:50:00,140.09,140.12,140.08,140.08,8809.0,128.049,128.0765,128.0399,128.0399,8809.0
2017-05-24 11:55:00,140.09,140.15,140.09,140.12,6700.0,128.049,128.1039,128.049,128.0765,6700.0
2017-05-24 12:00:00,140.11,140.11,140.04,140.04,6528.0,128.0673,128.0673,128.0033,128.0033,6528.0
2017-05-24 12:05:00,140.06,140.12,140.03,140.08,13008.0,128.0216,128.0765,127.9942,128.0399,13008.0
2017-05-24 12:10:00,140.11,140.15,140.1,140.12,6461.0,128.0673,128.1039,128.0582,128.0765,6461.0
2017-05-24 12:15:00,140.14,140.16,140.11,140.12,2500.0,128.0947,128.113,128.0673,128.0765,2500.0
2017-05-24 12:20:00,140.16,140.16,140.12,140.15,5165.0,128.113,128.113,128.0765,128.1039,5165.0
2017-05-24 12:25:00,140.17,140.19,140.12,140.12,6156.0,128.1222,128.1404,128.0765,128.0765,6156.0
2017-05-24 12:30:00,140.13,140.19,140.12,140.17,2600.0,128.0856,128.1404,128.0765,128.1222,2600.0
2017-05-24 12:35:00,140.19,140.21,140.15,140.19,4400.0,128.1404,128.1587,128.1039,128.1404,4400.0
2017-05-24 12:40:00,140.19,140.21,140.15,140.15,4705.0,128.1404,128.1587,128.1039,128.1039,4705.0
2017-05-24 12:45:00,140.21,140.28,140.18,140.22,5985.0,128.1587,128.2227,128.1313,128.1679,5985.0
2017-05-24 12:50:00,140.22,140.3,140.22,140.28,5411.0,128.1679,128.241,128.1679,128.2227,5411.0
2017-05-24 12:55:00,140.28,140.31,140.26,140.3,3749.0,128.2227,128.2501,128.2044,128.241,3749.0
2017-05-24 13:00:00,140.31,140.34,140.27,140.3,4418.0,128.2501,128.2776,128.2136,128.241,4418.0
2017-05-24 13:05:00,140.3,140.31,140.24,140.25,6734.0,128.241,128.2501,128.1861,128.1953,6734.0
2017-05-24 13:10:00,140.27,140.27,140.2,140.24,6620.0,128.2136,128.2136,128.1496,128.1861,6620.0
2017-05-24 13:15:00,140.26,140.26,140.19,140.19,5223.0,128.2044,128.2044,128.1404,128.1404,5223.0
2017-05-24 13:20:00,140.18,140.18,140.11,140.16,8578.0,128.1313,128.1313,128.0673,128.113,8578.0
2017-05-24 13:25:00,140.14,140.16,140.12,140.12,4100.0,128.0947,128.113,128.0765,128.0765,4100.0
2017-05-24 13:30:00,140.13,140.14,140.07,140.1,5580.0,128.0856,128.0947,128.0308,128.0582,5580.0
2017-05-24 13:35:00,140.1,140.18,140.09,140.18,4512.0,128.0582,128.1313,128.049,128.1313,4512.0
2017-05-24 13:40:00,140.19,140.21,140.12,140.15,12309.0,128.1404,128.1587,128.0765,128.1039,12309.0
2017-05-24 13:45:00,140.14,140.18,140.11,140.13,5328.0,128.0947,128.1313,128.0673,128.0856,5328.0
2017-05-24 13:50:00,140.13,140.15,140.09,140.14,3921.0,128.0856,128.1039,128.049,128.0947,3921.0
2017-05-24 13:55:00,140.12,140.14,140.06,140.09,2963.0,128.0765,128.0947,128.0216,128.049,2963.0
2017-05-24 14:00:00,140.06,140.15,140.04,140.12,16618.0,128.0216,128.1039,128.0033,128.0765,16618.0
2017-05-24 14:05:00,140.12,140.2,140.12,140.16,12621.0,128.0765,128.1496,128.0765,128.113,12621.0
2017-05-24 14:10:00,140.18,140.3,140.12,140.28,14800.0,128.1313,128.241,128.0765,128.2227,14800.0
2017-05-24 14:15:00,140.28,140.31,140.17,140.19,36500.0,128.2227,128.2501,128.1222,128.1404,36500.0
2017-05-24 14:20:00,140.21,140.22,140.15,140.21,9607.0,128.1587,128.1679,128.1039,128.1587,9607.0
2017-05-24 14:25:00,140.21,140.22,140.12,140.16,20081.0,128.1587,128.1679,128.0765,128.113,20081.0
2017-05-24 14:30:00,140.17,140.21,140.15,140.16,2680.0,128.1222,128.1587,128.1039,128.113,2680.0
2017-05-24 14:35:00,140.16,140.24,140.14,140.15,5088.0,128.113,128.1861,128.0947,128.1039,5088.0
2017-05-24 14:40:00,140.13,140.16,140.12,140.12,4795.0,128.0856,128.113,128.0765,128.0765,4795.0
2017-05-24 14:45:00,140.11,140.16,140.11,140.11,2976.0,128.0673,128.113,128.0673,128.0673,2976.0
2017-05-24 14:50:00,140.11,140.15,140.08,140.08,3726.0,128.0673,128.1039,128.0399,128.0399,3726.0
2017-05-24 14:55:00,140.1,140.12,140.09,140.12,3904.0,128.0582,128.0765,128.049,128.0765,3904.0
2017-05-24 15:00:00,140.13,140.17,140.13,140.15,11816.0,128.0856,128.1222,128.0856,128.1039,11816.0
2017-05-24 15:05:00,140.16,140.17,140.09,140.1,14150.0,128.113,128.1222,128.049,128.0582,14150.0
2017-05-24 15:10:00,140.13,140.15,140.03,140.03,8091.0,128.0856,128.1039,127.9942,127.9942,8091.0
2017-05-24 15:15:00,140.04,140.09,140.04,140.06,10234.0,128.0033,128.049,128.0033,128.0216,10234.0
2017-05-24 15:20:00,140.06,140.11,140.01,140.03,9306.0,128.0216,128.0673,127.9759,127.9942,9306.0
2017-05-24 15:25:00,140.04,140.05,140.0,140.05,10102.0,128.0033,128.0125,127.9668,128.0125,10102.0
2017-05-24 15:30:00,140.06,140.07,140.01,140.06,8428.0,128.0216,128.0308,127.9759,128.0216,8428.0
2017-05-24 15:35:00,140.06,140.15,140.05,140.09,13415.0,128.0216,128.1039,128.0125,128.049,13415.0
2017-05-24 15:40:00,140.09,140.11,140.04,140.07,11060.0,128.049,128.0673,128.0033,128.0308,11060.0
2017-05-24 15:45:00,140.08,140.08,140.04,140.06,16704.0,128.0399,128.0399,128.0033,128.0216,16704.0
2017-05-24 15:50:00,140.06,140.14,140.04,140.05,57697.0,128.0216,128.0947,128.0033,128.0125,57697.0
2017-05-24 15:55:00,140.05,140.12,139.98,139.99,43399.0,128.0125,128.0765,127.9485,127.9576,43399.0
2017-05-25 09:30:00,140.26,140.43,139.77,139.97,30645.0,128.2044,128.3598,127.7565,127.9394,30645.0
2017-05-25 09:35:00,139.92,140.02,139.8,139.85,4700.0,127.8937,127.9851,127.784,127.8297,4700.0
2017-05-25 09:40:00,139.9,140.03,139.79,140.0,5742.0,127.8754,127.9942,127.7748,127.9668,5742.0
2017-05-25 09:45:00,140.0,140.12,139.89,140.0,26600.0,127.9668,128.0765,127.8662,127.9668,26600.0
2017-05-25 09:50:00,140.0,140.33,140.0,140.19,6657.0,127.9668,128.2684,127.9668,128.1404,6657.0
2017-05-25 09:55:00,140.18,140.22,139.94,140.07,7990.0,128.1313,128.1679,127.9119,128.0308,7990.0
2017-05-25 10:00:00,140.08,140.26,139.96,140.26,13339.0,128.0399,128.2044,127.9302,128.2044,13339.0
2017-05-25 10:05:00,140.33,140.33,140.21,140.28,3216.0,128.2684,128.2684,128.1587,128.2227,3216.0
2017-05-25 10:10:00,140.35,140.38,140.15,140.22,19436.0,128.2867,128.3141,128.1039,128.1679,19436.0
2017-05-25 10:15:00,140.25,140.37,140.25,140.34,6337.0,128.1953,128.305,128.1953,128.2776,6337.0
2017-05-25 10:20:00,140.36,140.42,140.34,140.36,7328.0,128.2958,128.3507,128.2776,128.2958,7328.0
2017-05-25 10:25:00,140.38,140.4,140.28,140.34,5850.0,128.3141,128.3324,128.2227,128.2776,5850.0
2017-05-25 10:30:00,140.34,140.59,140.31,140.58,6723.0,128.2776,128.5061,128.2501,128.4969,6723.0
2017-05-25 10:35:00,140.61,140.83,140.55,140.81,19602.0,128.5243,128.7254,128.4695,128.7072,19602.0
2017-05-25 10:40:00,140.84,140.84,140.75,140.81,3803.0,128.7346,128.7346,128.6523,128.7072,3803.0
2017-05-25 10:45:00,140.81,140.98,140.79,140.96,13742.0,128.7072,128.8625,128.6889,128.8443,13742.0
2017-05-25 10:50:00,140.91,140.97,140.78,140.84,16657.0,128.7986,128.8534,128.6797,128.7346,16657.0
2017-05-25 10:55:00,140.83,140.88,140.77,140.78,6939.0,128.7254,128.7711,128.6706,128.6797,6939.0
2017-05-25 11:00:00,140.79,140.87,140.62,140.66,9729.0,128.6889,128.762,128.5335,128.57,9729.0
2017-05-25 11:05:00,140.65,140.72,140.61,140.71,6975.0,128.5609,128.6249,128.5243,128.6158,6975.0
2017-05-25 11:10:00,140.71,140.75,140.65,140.65,5957.0,128.6158,128.6523,128.5609,128.5609,5957.0
2017-05-25 11:15:00,140.65,140.8,140.64,140.72,10160.0,128.5609,128.698,128.5518,128.6249,10160.0
2017-05-25 11:20:00,140.76,140.86,140.72,140.76,8993.0,128.6615,128.7529,128.6249,128.6615,8993.0
2017-05-25 11:25:00,140.72,140.89,140.71,140.82,29608.0,128.6249,128.7803,128.6158,128.7163,29608.0
2017-05-25 11:30:00,140.82,140.87,140.79,140.87,6060.0,128.7163,128.762,128.6889,128.762,6060.0
2017-05-25 11:35:00,140.83,140.92,140.81,140.92,4454.0,128.7254,128.8077,128.7072,128.8077,4454.0
2017-05-25 11:40:00,140.93,140.95,140.79,140.79,18918.0,128.8168,128.8351,128.6889,128.6889,18918.0
2017-05-25 11:45:00,140.79,140.83,140.66,140.68,5054.0,128.6889,128.7254,128.57,128.5883,5054.0
2017-05-25 11:50:00,140.69,140.8,140.63,140.76,14779.0,128.5975,128.698,128.5426,128.6615,14779.0
2017-05-25 11:55:00,140.72,140.81,140.7,140.75,3720.0,128.6249,128.7072,128.6066,128.6523,3720.0
2017-05-25 12:00:00,140.77,140.77,140.69,140.71,3700.0,128.6706,128.6706,128.5975,128.6158,3700.0
2017-05-25 12:05:00,140.71,140.75,140.69,140.73,2210.0,128.6158,128.6523,128.5975,128.634,2210.0
2017-05-25 12:10:00,140.71,140.74,140.69,140.7,2473.0,128.6158,128.6432,128.5975,128.6066,2473.0
2017-05-25 12:15:00,140.79,140.83,140.74,140.79,2400.0,128.6889,128.7254,128.6432,128.6889,2400.0
2017-05-25 12:20:00,140.82,140.85,140.79,140.79,3142.0,128.7163,128.7437,128.6889,128.6889,3142.0
2017-05-25 12:25:00,140.79,140.79,140.73,140.77,2700.0,128.6889,128.6889,128.634,128.6706,2700.0
2017-05-25 12:30:00,140.75,140.85,140.75,140.85,6940.0,128.6523,128.7437,128.6523,128.7437,6940.0
2017-05-25 12:35:00,140.84,140.88,140.8,140.88,1275.0,128.7346,128.7711,128.698,128.7711,1275.0
2017-05-25 12:40:00,140.85,140.86,140.71,140.71,6027.0,128.7437,128.7529,128.6158,128.6158,6027.0
2017-05-25 12:45:00,140.73,140.77,140.67,140.75,7338.0,128.634,128.6706,128.5792,128.6523,7338.0
2017-05-25 12:50:00,140.76,140.78,140.71,140.77,4599.0,128.6615,128.6797,128.6158,128.6706,4599.0
2017-05-25 12:55:00,140.76,140.83,140.76,140.78,5600.0,128.6615,128.7254,128.6615,128.6797,5600.0
2017-05-25 13:00:00,140.81,140.97,140.8,140.86,36294.0,128.7072,128.8534,128.698,128.7529,36294.0
2017-05-25 13:05:00,140.9,140.9,140.76,140.79,5584.0,128.7894,128.7894,128.6615,128.6889,5584.0
2017-05-25 13:10:00,140.79,140.88,140.79,140.88,3741.0,128.6889,128.7711,128.6889,128.7711,3741.0
2017-05-25 13:15:00,140.85,140.88,140.81,140.88,2200.0,128.7437,128.7711,128.7072,128.7711,2200.0
2017-05-25 13:20:00,140.89,140.93,140.86,140.87,3753.0,128.7803,128.8168,128.7529,128.762,3753.0
2017-05-25 13:25:00,140.84,140.86,140.76,140.83,1496.0,128.7346,128.7529,128.6615,128.7254,1496.0
2017-05-25 13:30:00,140.82,140.87,140.8,140.83,3306.0,128.7163,128.762,128.698,128.7254,3306.0
2017-05-25 13:35:00,140.84,140.9,140.81,140.81,3190.0,128.7346,128.7894,128.7072,128.7072,3190.0
2017-05-25 13:40:00,140.82,140.91,140.82,140.9,1713.0,128.7163,128.7986,128.7163,128.7894,1713.0
2017-05-25 13:45:00,140.91,140.91,140.85,140.9,3472.0,128.7986,128.7986,128.7437,128.7894,3472.0
2017-05-25 13:50:00,140.94,140.99,140.94,140.97,2145.0,128.826,128.8717,128.826,128.8534,2145.0
2017-05-25 13:55:00,140.97,141.02,140.97,141.02,2339.0,128.8534,128.8991,128.8534,128.8991,2339.0
2017-05-25 14:00:00,140.99,140.99,140.96,140.97,2413.0,128.8717,128.8717,128.8443,128.8534,2413.0
2017-05-25 14:05:00,140.97,141.07,140.97,141.06,6151.0,128.8534,128.9448,128.8534,128.9357,6151.0
2017-05-25 14:10:00,141.06,141.11,141.06,141.09,1000.0,128.9357,128.9814,128.9357,128.9631,1000.0
2017-05-25 14:15:00,141.1,141.11,141.04,141.08,4397.0,128.9722,128.9814,128.9174,128.954,4397.0
2017-05-25 14:20:00,141.07,141.16,141.05,141.16,2200.0,128.9448,129.0271,128.9265,129.0271,2200.0
2017-05-25 14:25:00,141.11,141.13,141.02,141.03,21100.0,128.9814,128.9997,128.8991,128.9082,21100.0
2017-05-25 14:30:00,141.05,141.05,140.96,140.99,5316.0,128.9265,128.9265,128.8443,128.8717,5316.0
2017-05-25 14:35:00,141.0,141.14,140.99,141.14,7411.0,128.8808,129.0088,128.8717,129.0088,7411.0
2017-05-25 14:40:00,141.15,141.17,141.13,141.13,3200.0,129.0179,129.0362,128.9997,128.9997,3200.0
2017-05-25 14:45:00,141.14,141.21,140.99,141.04,12449.0,129.0088,129.0728,128.8717,128.9174,12449.0
2017-05-25 14:50:00,141.03,141.15,141.03,141.09,3860.0,128.9082,129.0179,128.9082,128.9631,3860.0
2017-05-25 14:55:00,141.08,141.15,141.06,141.15,6883.0,128.954,129.0179,128.9357,129.0179,6883.0
2017-05-25 15:00:00,141.14,141.15,141.02,141.04,11961.0,129.0088,129.0179,128.8991,128.9174,11961.0
2017-05-25 15:05:00,141.02,141.06,140.91,140.94,43260.0,128.8991,128.9357,128.7986,128.826,43260.0
2017-05-25 15:10:00,140.94,141.04,140.94,141.04,9882.0,128.826,128.9174,128.826,128.9174,9882.0
2017-05-25 15:15:00,141.05,141.05,140.92,140.99,7037.0,128.9265,128.9265,128.8077,128.8717,7037.0
2017-05-25 15:20:00,140.97,140.99,140.94,140.98,6236.0,128.8534,128.8717,128.826,128.8625,6236.0
2017-05-25 15:25:00,140.99,140.99,140.92,140.97,7631.0,128.8717,128.8717,128.8077,128.8534,7631.0
2017-05-25 15:30:00,140.96,140.98,140.94,140.98,7969.0,128.8443,128.8625,128.826,128.8625,7969.0
2017-05-25 15:35:00,140.97,140.97,140.9,140.92,9020.0,128.8534,128.8534,128.7894,128.8077,9020.0
2017-05-25 15:40:00,140.91,141.0,140.89,140.96,12500.0,128.7986,128.8808,128.7803,128.8443,12500.0
2017-05-25 15:45:00,140.95,141.12,140.9,141.01,19098.0,128.8351,128.9905,128.7894,128.89,19098.0
2017-05-25 15:50:00,141.0,141.0,140.78,140.85,45515.0,128.8808,128.8808,128.6797,128.7437,45515.0
2017-05-25 15:55:00,140.87,141.01,140.8,140.87,85716.0,128.762,128.89,128.698,128.762,85716.0
2017-05-26 09:30:00,140.97,141.04,140.49,140.9,13499.0,128.8534,128.9174,128.4147,128.7894,13499.0
2017-05-26 09:35:00,141.34,141.34,140.93,140.96,17830.0,129.1916,129.1916,128.8168,128.8443,17830.0
2017-05-26 09:40:00,140.88,141.04,140.87,141.03,3338.0,128.7711,128.9174,128.762,128.9082,3338.0
2017-05-26 09:45:00,141.03,141.18,140.98,141.04,4550.0,128.9082,129.0454,128.8625,128.9174,4550.0
2017-05-26 09:50:00,141.1,141.16,140.9,141.03,16584.0,128.9722,129.0271,128.7894,128.9082,16584.0
2017-05-26 09:55:00,141.07,141.28,141.07,141.16,2191.0,128.9448,129.1368,128.9448,129.0271,2191.0
2017-05-26 10:00:00,141.24,141.33,141.13,141.3,3639.0,129.1002,129.1825,128.9997,129.155,3639.0
2017-05-26 10:05:00,141.33,141.4,141.21,141.22,2800.0,129.1825,129.2464,129.0728,129.0819,2800.0
2017-05-26 10:10:00,141.19,141.19,141.09,141.09,1200.0,129.0545,129.0545,128.9631,128.9631,1200.0
2017-05-26 10:15:00,141.09,141.27,141.08,141.22,9494.0,128.9631,129.1276,128.954,129.0819,9494.0
2017-05-26 10:20:00,141.19,141.22,141.09,141.15,4332.0,129.0545,129.0819,128.9631,129.0179,4332.0
2017-05-26 10:25:00,141.15,141.15,141.08,141.08,1000.0,129.0179,129.0179,128.954,128.954,1000.0
2017-05-26 10:30:00,141.11,141.14,141.02,141.06,5050.0,128.9814,129.0088,128.8991,128.9357,5050.0
2017-05-26 10:35:00,141.09,141.28,141.06,141.19,3533.0,128.9631,129.1368,128.9357,129.0545,3533.0
2017-05-26 10:40:00,141.19,141.29,141.12,141.13,3565.0,129.0545,129.1459,128.9905,128.9997,3565.0
2017-05-26 10:45:00,141.15,141.24,141.15,141.24,1603.0,129.0179,129.1002,129.0179,129.1002,1603.0
2017-05-26 10:50:00,141.21,141.23,141.17,141.17,2286.0,129.0728,129.0911,129.0362,129.0362,2286.0
2017-05-26 10:55:00,141.23,141.33,141.21,141.21,5207.0,129.0911,129.1825,129.0728,129.0728,5207.0
2017-05-26 11:00:00,141.25,141.29,141.07,141.07,9402.0,129.1093,129.1459,128.9448,128.9448,9402.0
2017-05-26 11:05:00,141.07,141.07,140.98,141.02,7595.0,128.9448,128.9448,128.8625,128.8991,7595.0
2017-05-26 11:10:00,141.02,141.04,140.99,141.0,6010.0,128.8991,128.9174,128.8717,128.8808,6010.0
2017-05-26 11:15:00,140.99,141.0,140.96,140.98,2300.0,128.8717,128.8808,128.8443,128.8625,2300.0
2017-05-26 11:20:00,140.96,141.03,140.95,140.96,4040.0,128.8443,128.9082,128.8351,128.8443,4040.0
2017-05-26 11:25:00,140.94,141.01,140.94,141.01,3038.0,128.826,128.89,128.826,128.89,3038.0
2017-05-26 11:30:00,141.0,141.03,140.98,141.03,2800.0,128.8808,128.9082,128.8625,128.9082,2800.0
2017-05-26 11:35:00,141.05,141.05,140.93,140.94,3000.0,128.9265,128.9265,128.8168,128.826,3000.0
2017-05-26 11:40:00,140.91,140.94,140.88,140.92,2202.0,128.7986,128.826,128.7711,128.8077,2202.0
2017-05-26 11:45:00,140.87,140.9,140.84,140.87,4195.0,128.762,128.7894,128.7346,128.762,4195.0
2017-05-26 11:50:00,140.88,140.93,140.83,140.92,2697.0,128.7711,128.8168,128.7254,128.8077,2697.0
2017-05-26 11:55:00,140.94,140.97,140.9,140.9,5839.0,128.826,128.8534,128.7894,128.7894,5839.0
2017-05-26 12:00:00,140.88,140.93,140.87,140.93,3970.0,128.7711,128.8168,128.762,128.8168,3970.0
2017-05-26 12:05:00,140.96,141.0,140.96,140.99,2800.0,128.8443,128.8808,128.8443,128.8717,2800.0
2017-05-26 12:10:00,140.97,141.02,140.97,141.02,34879.0,128.8534,128.8991,128.8534,128.8991,34879.0
2017-05-26 12:15:00,141.0,141.16,141.0,141.15,7073.0,128.8808,129.0271,128.8808,129.0179,7073.0
2017-05-26 12:20:00,141.11,141.15,141.02,141.02,4680.0,128.9814,129.0179,128.8991,128.8991,4680.0
2017-05-26 12:25:00,141.04,141.07,141.03,141.06,1653.0,128.9174,128.9448,128.9082,128.9357,1653.0
2017-05-26 12:30:00,141.07,141.07,141.01,141.02,4002.0,128.9448,128.9448,128.89,128.8991,4002.0
2017-05-26 12:35:00,141.0,141.03,141.0,141.03,700.0,128.8808,128.9082,128.8808,128.9082,700.0
2017-05-26 12:40:00,141.03,141.06,141.01,141.04,2699.0,128.9082,128.9357,128.89,128.9174,2699.0
2017-05-26 12:45:00,141.08,141.16,141.07,141.15,2221.0,128.954,129.0271,128.9448,129.0179,2221.0
2017-05-26 12:50:00,141.15,141.17,141.14,141.17,2886.0,129.0179,129.0362,129.0088,129.0362,2886.0
2017-05-26 12:55:00,141.15,141.18,141.15,141.18,1738.0,129.0179,129.0454,129.0179,129.0454,1738.0
2017-05-26 13:00:00,141.19,141.21,141.15,141.17,2360.0,129.0545,129.0728,129.0179,129.0362,2360.0
2017-05-26 13:05:00,141.21,141.22,141.2,141.22,1200.0,129.0728,129.0819,129.0636,129.0819,1200.0
2017-05-26 13:10:00,141.2,141.21,141.17,141.19,4878.0,129.0636,129.0728,129.0362,129.0545,4878.0
2017-05-26 13:15:00,141.18,141.23,141.16,141.2,4016.0,129.0454,129.0911,129.0271,129.0636,4016.0
2017-05-26 13:20:00,141.19,141.2,141.14,141.19,2527.0,129.0545,129.0636,129.0088,129.0545,2527.0
2017-05-26 13:25:00,141.16,141.18,141.14,141.15,2057.0,129.0271,129.0454,129.0088,129.0179,2057.0
2017-05-26 13:30:00,141.15,141.2,141.15,141.2,3150.0,129.0179,129.0636,129.0179,129.0636,3150.0
2017-05-26 13:35:00,141.19,141.24,141.19,141.24,1900.0,129.0545,129.1002,129.0545,129.1002,1900.0
2017-05-26 13:40:00,141.22,141.3,141.22,141.29,2800.0,129.0819,129.155,129.0819,129.1459,2800.0
2017-05-26 13:45:00,141.28,141.31,141.25,141.29,5160.0,129.1368,129.1642,129.1093,129.1459,5160.0
2017-05-26 13:50:00,141.29,141.35,141.29,141.35,3906.0,129.1459,129.2007,129.1459,129.2007,3906.0
2017-05-26 13:55:00,141.36,141.38,141.33,141.37,3640.0,129.2099,129.2282,129.1825,129.219,3640.0
2017-05-26 14:00:00,141.37,141.38,141.33,141.34,4894.0,129.219,129.2282,129.1825,129.1916,4894.0
2017-05-26 14:05:00,141.33,141.33,141.25,141.27,6006.0,129.1825,129.1825,129.1093,129.1276,6006.0
2017-05-26 14:10:00,141.29,141.38,141.29,141.34,3415.0,129.1459,129.2282,129.1459,129.1916,3415.0
2017-05-26 14:15:00,141.34,141.4,141.34,141.4,6325.0,129.1916,129.2464,129.1916,129.2464,6325.0
2017-05-26 14:20:00,141.38,141.4,141.37,141.38,2841.0,129.2282,129.2464,129.219,129.2282,2841.0
2017-05-26 14:25:00,141.36,141.36,141.3,141.3,1350.0,129.2099,129.2099,129.155,129.155,1350.0
2017-05-26 14:30:00,141.29,141.31,141.26,141.3,4771.0,129.1459,129.1642,129.1185,129.155,4771.0
2017-05-26 14:35:00,141.3,141.32,141.28,141.32,1748.0,129.155,129.1733,129.1368,129.1733,1748.0
2017-05-26 14:40:00,141.32,141.43,141.31,141.43,3200.0,129.1733,129.2739,129.1642,129.2739,3200.0
2017-05-26 14:45:00,141.41,141.44,141.4,141.44,2602.0,129.2556,129.283,129.2464,129.283,2602.0
2017-05-26 14:50:00,141.44,141.45,141.41,141.45,3213.0,129.283,129.2921,129.2556,129.2921,3213.0
2017-05-26 14:55:00,141.46,141.59,141.45,141.58,6015.0,129.3013,129.4201,129.2921,129.411,6015.0
2017-05-26 15:00:00,141.57,141.59,141.53,141.53,7781.0,129.4018,129.4201,129.3653,129.3653,7781.0
2017-05-26 15:05:00,141.53,141.56,141.38,141.41,13323.0,129.3653,129.3927,129.2282,129.2556,13323.0
2017-05-26 15:10:00,141.41,141.41,141.37,141.38,2300.0,129.2556,129.2556,129.219,129.2282,2300.0
2017-05-26 15:15:00,141.38,141.47,141.38,141.47,5511.0,129.2282,129.3104,129.2282,129.3104,5511.0
2017-05-26 15:20:00,141.47,141.47,141.4,141.42,6728.0,129.3104,129.3104,129.2464,129.2647,6728.0
2017-05-26 15:25:00,141.41,141.46,141.39,141.46,6133.0,129.2556,129.3013,129.2373,129.3013,6133.0
2017-05-26 15:30:00,141.44,141.45,141.39,141.41,8700.0,129.283,129.2921,129.2373,129.2556,8700.0
2017-05-26 15:35:00,141.4,141.4,141.24,141.25,37379.0,129.2464,129.2464,129.1002,129.1093,37379.0
2017-05-26 15:40:00,141.25,141.27,141.09,141.16,29398.0,129.1093,129.1276,128.9631,129.0271,29398.0
2017-05-26 15:45:00,141.21,141.22,141.09,141.13,33750.0,129.0728,129.0819,128.9631,128.9997,33750.0
2017-05-26 15:50:00,141.15,141.36,141.15,141.36,13959.0,129.0179,129.2099,129.0179,129.2099,13959.0
2017-05-26 15:55:00,141.36,141.36,141.24,141.31,64534.0,129.2099,129.2099,129.1002,129.1642,64534.0
2017-05-30 09:30:00,140.99,141.15,140.85,141.13,19900.0,128.8717,129.0179,128.7437,128.9997,19900.0
2017-05-30 09:35:00,141.19,141.36,141.14,141.23,6991.0,129.0545,129.2099,129.0088,129.0911,6991.0
2017-05-30 09:40:00,141.23,141.26,140.98,141.04,13935.0,129.0911,129.1185,128.8625,128.9174,13935.0
2017-05-30 09:45:00,141.07,141.19,141.0,141.06,23592.0,128.9448,129.0545,128.8808,128.9357,23592.0
2017-05-30 09:50:00,141.06,141.39,141.05,141.35,3720.0,128.9357,129.2373,128.9265,129.2007,3720.0
2017-05-30 09:55:00,141.35,141.48,141.35,141.39,4902.0,129.2007,129.3196,129.2007,129.2373,4902.0
2017-05-30 10:00:00,141.39,141.43,141.28,141.36,2900.0,129.2373,129.2739,129.1368,129.2099,2900.0
2017-05-30 10:05:00,141.36,141.36,141.3,141.33,2600.0,129.2099,129.2099,129.155,129.1825,2600.0
2017-05-30 10:10:00,141.33,141.36,141.11,141.26,4400.0,129.1825,129.2099,128.9814,129.1185,4400.0
2017-05-30 10:15:00,141.26,141.27,141.13,141.27,5600.0,129.1185,129.1276,128.9997,129.1276,5600.0
2017-05-30 10:20:00,141.26,141.43,141.23,141.4,4900.0,129.1185,129.2739,129.0911,129.2464,4900.0
2017-05-30 10:25:00,141.37,141.54,141.37,141.4,12737.0,129.219,129.3744,129.219,129.2464,12737.0
2017-05-30 10:30:00,141.37,141.37,141.28,141.35,3045.0,129.219,129.219,129.1368,129.2007,3045.0
2017-05-30 10:35:00,141.34,141.38,141.31,141.38,5210.0,129.1916,129.2282,129.1642,129.2282,5210.0
2017-05-30 10:40:00,141.4,141.48,141.37,141.41,3655.0,129.2464,129.3196,129.219,129.2556,3655.0
2017-05-30 10:45:00,141.39,141.43,141.3,141.3,7224.0,129.2373,129.2739,129.155,129.155,7224.0
2017-05-30 10:50:00,141.31,141.31,141.18,141.22,4795.0,129.1642,129.1642,129.0454,129.0819,4795.0
2017-05-30 10:55:00,141.22,141.22,141.13,141.15,5479.0,129.0819,129.0819,128.9997,129.0179,5479.0
2017-05-30 11:00:00,141.16,141.19,141.13,141.15,4200.0,129.0271,129.0545,128.9997,129.0179,4200.0
2017-05-30 11:05:00,141.17,141.31,141.17,141.27,4525.0,129.0362,129.1642,129.0362,129.1276,4525.0
2017-05-30 11:10:00,141.26,141.29,141.0,141.02,18400.0,129.1185,129.1459,128.8808,128.8991,18400.0
2017-05-30 11:15:00,141.02,141.04,140.97,141.01,15129.0,128.8991,128.9174,128.8534,128.89,15129.0
2017-05-30 11:20:00,141.05,141.08,141.02,141.03,6382.0,128.9265,128.954,128.8991,128.9082,6382.0
2017-05-30 11:25:00,141.05,141.06,140.92,140.97,4109.0,128.9265,128.9357,128.8077,128.8534,4109.0
2017-05-30 11:30:00,140.97,141.15,140.97,141.14,5350.0,128.8534,129.0179,128.8534,129.0088,5350.0
2017-05-30 11:35:00,141.11,141.13,141.08,141.11,3124.0,128.9814,128.9997,128.954,128.9814,3124.0
2017-05-30 11:40:00,141.2,141.25,141.16,141.19,5056.0,129.0636,129.1093,129.0271,129.0545,5056.0
2017-05-30 11:45:00,141.21,141.34,141.21,141.28,3006.0,129.0728,129.1916,129.0728,129.1368,3006.0
2017-05-30 11:50:00,141.28,141.28,141.19,141.19,1706.0,129.1368,129.1368,129.0545,129.0545,1706.0
2017-05-30 11:55:00,141.23,141.27,141.23,141.24,3882.0,129.0911,129.1276,129.0911,129.1002,3882.0
2017-05-30 12:00:00,141.32,141.33,141.28,141.33,1569.0,129.1733,129.1825,129.1368,129.1825,1569.0
2017-05-30 12:05:00,141.29,141.5,141.29,141.49,5098.0,129.1459,129.3379,129.1459,129.3287,5098.0
2017-05-30 12:10:00,141.51,141.54,141.47,141.47,17000.0,129.347,129.3744,129.3104,129.3104,17000.0
2017-05-30 12:15:00,141.47,141.47,141.44,141.46,2100.0,129.3104,129.3104,129.283,129.3013,2100.0
2017-05-30 12:20:00,141.43,141.43,141.35,141.39,4445.0,129.2739,129.2739,129.2007,129.2373,4445.0
2017-05-30 12:25:00,141.41,141.45,141.4,141.44,2230.0,129.2556,129.2921,129.2464,129.283,2230.0
2017-05-30 12:30:00,141.43,141.49,141.43,141.49,2152.0,129.2739,129.3287,129.2739,129.3287,2152.0
2017-05-30 12:35:00,141.48,141.48,141.46,141.48,1029.0,129.3196,129.3196,129.3013,129.3196,1029.0
2017-05-30 12:40:00,141.46,141.48,141.42,141.42,2399.0,129.3013,129.3196,129.2647,129.2647,2399.0
2017-05-30 12:45:00,141.46,141.53,141.46,141.51,1209.0,129.3013,129.3653,129.3013,129.347,1209.0
2017-05-30 12:50:00,141.51,141.54,141.45,141.45,3300.0,129.347,129.3744,129.2921,129.2921,3300.0
2017-05-30 12:55:00,141.46,141.51,141.46,141.51,5328.0,129.3013,129.347,129.3013,129.347,5328.0
2017-05-30 13:00:00,141.5,141.53,141.48,141.51,6424.0,129.3379,129.3653,129.3196,129.347,6424.0
2017-05-30 13:05:00,141.54,141.56,141.49,141.5,3622.0,129.3744,129.3927,129.3287,129.3379,3622.0
2017-05-30 13:10:00,141.52,141.52,141.43,141.44,2900.0,129.3561,129.3561,129.2739,129.283,2900.0
2017-05-30 13:15:00,141.43,141.49,141.43,141.49,900.0,129.2739,129.3287,129.2739,129.3287,900.0
2017-05-30 13:20:00,141.49,141.54,141.49,141.53,19200.0,129.3287,129.3744,129.3287,129.3653,19200.0
2017-05-30 13:25:00,141.51,141.53,141.42,141.42,4979.0,129.347,129.3653,129.2647,129.2647,4979.0
2017-05-30 13:30:00,141.43,141.48,141.43,141.48,1206.0,129.2739,129.3196,129.2739,129.3196,1206.0
2017-05-30 13:35:00,141.51,141.51,141.47,141.49,501.0,129.347,129.347,129.3104,129.3287,501.0
2017-05-30 13:40:00,141.5,141.52,141.44,141.44,8869.0,129.3379,129.3561,129.283,129.283,8869.0
2017-05-30 13:45:00,141.44,141.46,141.41,141.44,3000.0,129.283,129.3013,129.2556,129.283,3000.0
2017-05-30 13:50:00,141.44,141.48,141.42,141.42,3911.0,129.283,129.3196,129.2647,129.2647,3911.0
2017-05-30 13:55:00,141.43,141.46,141.4,141.44,5864.0,129.2739,129.3013,129.2464,129.283,5864.0
2017-05-30 14:00:00,141.47,141.54,141.46,141.54,3939.0,129.3104,129.3744,129.3013,129.3744,3939.0
2017-05-30 14:05:00,141.51,141.6,141.51,141.6,5087.0,129.347,129.4293,129.347,129.4293,5087.0
2017-05-30 14:10:00,141.58,141.65,141.56,141.57,9537.0,129.411,129.475,129.3927,129.4018,9537.0
2017-05-30 14:15:00,141.55,141.58,141.49,141.5,21281.0,129.3836,129.411,129.3287,129.3379,21281.0
2017-05-30 14:20:00,141.52,141.56,141.5,141.53,3550.0,129.3561,129.3927,129.3379,129.3653,3550.0
2017-05-30 14:25:00,141.53,141.56,141.51,141.53,4378.0,129.3653,129.3927,129.347,129.3653,4378.0
2017-05-30 14:30:00,141.53,141.59,141.52,141.52,5143.0,129.3653,129.4201,129.3561,129.3561,5143.0
2017-05-30 14:35:00,141.55,141.57,141.49,141.57,6222.0,129.3836,129.4018,129.3287,129.4018,6222.0
2017-05-30 14:40:00,141.56,141.65,141.49,141.52,23565.0,129.3927,129.475,129.3287,129.3561,23565.0
2017-05-30 14:45:00,141.52,141.58,141.5,141.58,8483.0,129.3561,129.411,129.3379,129.411,8483.0
2017-05-30 14:50:00,141.56,141.6,141.48,141.51,14231.0,129.3927,129.4293,129.3196,129.347,14231.0
2017-05-30 14:55:00,141.49,141.57,141.49,141.51,4007.0,129.3287,129.4018,129.3287,129.347,4007.0
2017-05-30 15:00:00,141.51,141.57,141.5,141.55,13790.0,129.347,129.4018,129.3379,129.3836,13790.0
2017-05-30 15:05:00,141.56,141.68,141.55,141.68,15551.0,129.3927,129.5024,129.3836,129.5024,15551.0
2017-05-30 15:10:00,141.71,141.8,141.68,141.76,12641.0,129.5298,129.6121,129.5024,129.5755,12641.0
2017-05-30 15:15:00,141.75,141.8,141.74,141.75,7319.0,129.5664,129.6121,129.5572,129.5664,7319.0
2017-05-30 15:20:00,141.74,141.74,141.64,141.71,8676.0,129.5572,129.5572,129.4658,129.5298,8676.0
2017-05-30 15:25:00,141.71,141.71,141.65,141.69,6971.0,129.5298,129.5298,129.475,129.5115,6971.0
2017-05-30 15:30:00,141.71,141.88,141.71,141.88,11580.0,129.5298,129.6852,129.5298,129.6852,11580.0
2017-05-30 15:35:00,141.9,141.95,141.87,141.94,10515.0,129.7035,129.7492,129.676,129.74,10515.0
2017-05-30 15:40:00,141.95,141.98,141.92,141.94,8164.0,129.7492,129.7766,129.7218,129.74,8164.0
2017-05-30 15:45:00,141.94,142.02,141.93,142.0,15632.0,129.74,129.8132,129.7309,129.7949,15632.0
2017-05-30 15:50:00,142.01,142.01,141.93,141.94,18244.0,129.804,129.804,129.7309,129.74,18244.0
2017-05-30 15:55:00,141.94,142.05,141.93,141.98,36454.0,129.74,129.8406,129.7309,129.7766,36454.0
2017-05-31 09:30:00,142.56,142.9,142.15,142.82,13346.0,130.3067,130.6175,129.932,130.5444,13346.0
2017-05-31 09:35:00,142.73,143.05,142.73,142.98,9949.0,130.4621,130.7546,130.4621,130.6906,9949.0
2017-05-31 09:40:00,142.98,143.0,142.76,142.94,10787.0,130.6906,130.7089,130.4896,130.6541,10787.0
2017-05-31 09:45:00,142.93,143.2,142.92,142.97,13024.0,130.6449,130.8917,130.6358,130.6815,13024.0
2017-05-31 09:50:00,142.97,143.06,142.83,142.91,3648.0,130.6815,130.7638,130.5535,130.6267,3648.0
2017-05-31 09:55:00,142.83,142.85,142.58,142.6,5170.0,130.5535,130.5718,130.325,130.3433,5170.0
2017-05-31 10:00:00,142.6,142.66,142.42,142.66,13316.0,130.3433,130.3981,130.1788,130.3981,13316.0
2017-05-31 10:05:00,142.67,142.84,142.57,142.67,7803.0,130.4073,130.5627,130.3159,130.4073,7803.0
2017-05-31 10:10:00,142.69,142.69,142.52,142.64,14213.0,130.4256,130.4256,130.2702,130.3799,14213.0
2017-05-31 10:15:00,142.63,142.72,142.52,142.64,7033.0,130.3707,130.453,130.2702,130.3799,7033.0
2017-05-31 10:20:00,142.61,142.62,142.48,142.59,12911.0,130.3524,130.3616,130.2336,130.3342,12911.0
2017-05-31 10:25:00,142.6,142.67,142.57,142.63,4624.0,130.3433,130.4073,130.3159,130.3707,4624.0
2017-05-31 10:30:00,142.67,142.78,142.62,142.77,2900.0,130.4073,130.5078,130.3616,130.4987,2900.0
2017-05-31 10:35:00,142.77,142.91,142.77,142.88,5025.0,130.4987,130.6267,130.4987,130.5992,5025.0
2017-05-31 10:40:00,142.88,142.95,142.85,142.87,4105.0,130.5992,130.6632,130.5718,130.5901,4105.0
2017-05-31 10:45:00,142.87,142.89,142.79,142.81,6008.0,130.5901,130.6084,130.517,130.5353,6008.0
2017-05-31 10:50:00,142.77,142.81,142.74,142.77,3120.0,130.4987,130.5353,130.4713,130.4987,3120.0
2017-05-31 10:55:00,142.74,142.75,142.58,142.58,5460.0,130.4713,130.4804,130.325,130.325,5460.0
2017-05-31 11:00:00,142.61,142.62,142.55,142.62,4678.0,130.3524,130.3616,130.2976,130.3616,4678.0
2017-05-31 11:05:00,142.59,142.63,142.56,142.57,5606.0,130.3342,130.3707,130.3067,130.3159,5606.0
2017-05-31 11:10:00,142.59,142.6,142.52,142.56,7762.0,130.3342,130.3433,130.2702,130.3067,7762.0
2017-05-31 11:15:00,142.55,142.6,142.52,142.57,8255.0,130.2976,130.3433,130.2702,130.3159,8255.0
2017-05-31 11:20:00,142.56,142.58,142.46,142.49,9529.0,130.3067,130.325,130.2153,130.2428,9529.0
2017-05-31 11:25:00,142.51,142.51,142.31,142.34,8661.0,130.261,130.261,130.0782,130.1057,8661.0
2017-05-31 11:30:00,142.33,142.4,142.3,142.35,6270.0,130.0965,130.1605,130.0691,130.1148,6270.0
2017-05-31 11:35:00,142.39,142.48,142.37,142.4,6260.0,130.1514,130.2336,130.1331,130.1605,6260.0
2017-05-31 11:40:00,142.41,142.53,142.34,142.51,7967.0,130.1696,130.2793,130.1057,130.261,7967.0
2017-05-31 11:45:00,142.48,142.77,142.46,142.73,15377.0,130.2336,130.4987,130.2153,130.4621,15377.0
2017-05-31 11:50:00,142.69,142.74,142.63,142.69,5238.0,130.4256,130.4713,130.3707,130.4256,5238.0
2017-05-31 11:55:00,142.68,142.7,142.48,142.48,15659.0,130.4164,130.4347,130.2336,130.2336,15659.0
2017-05-31 12:00:00,142.48,142.5,142.41,142.41,3703.0,130.2336,130.2519,130.1696,130.1696,3703.0
2017-05-31 12:05:00,142.42,142.44,142.31,142.32,5423.0,130.1788,130.1971,130.0782,130.0874,5423.0
2017-05-31 12:10:00,142.32,142.32,142.25,142.29,2846.0,130.0874,130.0874,130.0234,130.0599,2846.0
2017-05-31 12:15:00,142.27,142.31,142.26,142.3,3900.0,130.0417,130.0782,130.0325,130.0691,3900.0
2017-05-31 12:20:00,142.29,142.29,142.18,142.19,10996.0,130.0599,130.0599,129.9594,129.9685,10996.0
2017-05-31 12:25:00,142.21,142.22,141.98,141.98,13433.0,129.9868,129.996,129.7766,129.7766,13433.0
2017-05-31 12:30:00,141.97,142.12,141.97,142.1,6271.0,129.7675,129.9046,129.7675,129.8863,6271.0
2017-05-31 12:35:00,142.07,142.15,142.07,142.13,1800.0,129.8589,129.932,129.8589,129.9137,1800.0
2017-05-31 12:40:00,142.14,142.15,142.1,142.13,2698.0,129.9228,129.932,129.8863,129.9137,2698.0
2017-05-31 12:45:00,142.16,142.17,142.05,142.05,8365.0,129.9411,129.9503,129.8406,129.8406,8365.0
2017-05-31 12:50:00,142.04,142.07,142.03,142.05,3296.0,129.8314,129.8589,129.8223,129.8406,3296.0
2017-05-31 12:55:00,142.03,142.09,142.02,142.09,4508.0,129.8223,129.8771,129.8132,129.8771,4508.0
2017-05-31 13:00:00,142.09,142.24,142.09,142.22,4137.0,129.8771,130.0142,129.8771,129.996,4137.0
2017-05-31 13:05:00,142.22,142.28,142.21,142.26,5227.0,129.996,130.0508,129.9868,130.0325,5227.0
2017-05-31 13:10:00,142.26,142.38,142.26,142.38,2302.0,130.0325,130.1422,130.0325,130.1422,2302.0
2017-05-31 13:15:00,142.34,142.36,142.18,142.18,3801.0,130.1057,130.1239,129.9594,129.9594,3801.0
2017-05-31 13:20:00,142.19,142.2,142.16,142.16,700.0,129.9685,129.9777,129.9411,129.9411,700.0
2017-05-31 13:25:00,142.15,142.18,142.13,142.17,2206.0,129.932,129.9594,129.9137,129.9503,2206.0
2017-05-31 13:30:00,142.15,142.24,142.15,142.24,3806.0,129.932,130.0142,129.932,130.0142,3806.0
2017-05-31 13:35:00,142.22,142.28,142.22,142.27,5050.0,129.996,130.0508,129.996,130.0417,5050.0
2017-05-31 13:40:00,142.25,142.25,142.13,142.13,3493.0,130.0234,130.0234,129.9137,129.9137,3493.0
2017-05-31 13:45:00,142.13,142.19,142.13,142.19,4133.0,129.9137,129.9685,129.9137,129.9685,4133.0
2017-05-31 13:50:00,142.21,142.31,142.21,142.28,1800.0,129.9868,130.0782,129.9868,130.0508,1800.0
2017-05-31 13:55:00,142.28,142.3,142.19,142.21,2779.0,130.0508,130.0691,129.9685,129.9868,2779.0
2017-05-31 14:00:00,142.22,142.23,142.09,142.15,5716.0,129.996,130.0051,129.8771,129.932,5716.0
2017-05-31 14:05:00,142.18,142.21,142.14,142.16,4408.0,129.9594,129.9868,129.9228,129.9411,4408.0
2017-05-31 14:10:00,142.14,142.17,142.07,142.17,6168.0,129.9228,129.9503,129.8589,129.9503,6168.0
2017-05-31 14:15:00,142.17,142.22,142.15,142.17,5140.0,129.9503,129.996,129.932,129.9503,5140.0
2017-05-31 14:20:00,142.2,142.2,142.07,142.09,3124.0,129.9777,129.9777,129.8589,129.8771,3124.0
2017-05-31 14:25:00,142.09,142.13,142.06,142.13,3987.0,129.8771,129.9137,129.8497,129.9137,3987.0
2017-05-31 14:30:00,142.14,142.19,142.14,142.15,2963.0,129.9228,129.9685,129.9228,129.932,2963.0
2017-05-31 14:35:00,142.17,142.34,142.15,142.34,5761.0,129.9503,130.1057,129.932,130.1057,5761.0
2017-05-31 14:40:00,142.32,142.43,142.3,142.43,2828.0,130.0874,130.1879,130.0691,130.1879,2828.0
2017-05-31 14:45:00,142.42,142.43,142.32,142.37,6352.0,130.1788,130.1879,130.0874,130.1331,6352.0
2017-05-31 14:50:00,142.35,142.38,142.34,142.36,5006.0,130.1148,130.1422,130.1057,130.1239,5006.0
2017-05-31 14:55:00,142.36,142.41,142.34,142.4,7829.0,130.1239,130.1696,130.1057,130.1605,7829.0
2017-05-31 15:00:00,142.4,142.44,142.34,142.4,6350.0,130.1605,130.1971,130.1057,130.1605,6350.0
2017-05-31 15:05:00,142.38,142.4,142.35,142.37,4703.0,130.1422,130.1605,130.1148,130.1331,4703.0
2017-05-31 15:10:00,142.37,142.42,142.35,142.4,6605.0,130.1331,130.1788,130.1148,130.1605,6605.0
2017-05-31 15:15:00,142.37,142.41,142.37,142.39,6696.0,130.1331,130.1696,130.1331,130.1514,6696.0
2017-05-31 15:20:00,142.37,142.4,142.34,142.34,8489.0,130.1331,130.1605,130.1057,130.1057,8489.0
2017-05-31 15:25:00,142.36,142.39,142.31,142.38,5968.0,130.1239,130.1514,130.0782,130.1422,5968.0
2017-05-31 15:30:00,142.37,142.55,142.35,142.55,6927.0,130.1331,130.2976,130.1148,130.2976,6927.0
2017-05-31 15:35:00,142.54,142.56,142.47,142.56,10998.0,130.2885,130.3067,130.2245,130.3067,10998.0
2017-05-31 15:40:00,142.57,142.64,142.54,142.61,19553.0,130.3159,130.3799,130.2885,130.3524,19553.0
2017-05-31 15:45:00,142.61,142.86,142.57,142.86,46189.0,130.3524,130.581,130.3159,130.581,46189.0
2017-05-31 15:50:00,142.85,142.85,142.75,142.82,40521.0,130.5718,130.5718,130.4804,130.5444,40521.0
2017-05-31 15:55:00,142.84,142.93,142.76,142.85,155204.0,130.5627,130.6449,130.4896,130.5718,155204.0
2017-06-01 09:30:00,142.8,143.29,142.8,143.06,20060.0,130.5261,130.974,130.5261,130.7638,20060.0
2017-06-01 09:35:00,142.99,143.3,142.99,143.06,3953.0,130.6998,130.9831,130.6998,130.7638,3953.0
2017-06-01 09:40:00,143.04,143.07,142.81,142.84,10509.0,130.7455,130.7729,130.5353,130.5627,10509.0
2017-06-01 09:45:00,142.87,143.05,142.85,143.04,5868.0,130.5901,130.7546,130.5718,130.7455,5868.0
2017-06-01 09:50:00,143.08,143.16,142.96,142.98,11535.0,130.782,130.8552,130.6724,130.6906,11535.0
2017-06-01 09:55:00,142.91,142.91,142.82,142.89,4150.0,130.6267,130.6267,130.5444,130.6084,4150.0
2017-06-01 10:00:00,142.86,143.06,142.8,142.94,24295.0,130.581,130.7638,130.5261,130.6541,24295.0
2017-06-01 10:05:00,142.9,143.08,142.8,143.01,8298.0,130.6175,130.782,130.5261,130.7181,8298.0
2017-06-01 10:10:00,143.0,143.21,143.0,143.21,12985.0,130.7089,130.9009,130.7089,130.9009,12985.0
2017-06-01 10:15:00,143.15,143.16,142.81,142.86,11508.0,130.846,130.8552,130.5353,130.581,11508.0
2017-06-01 10:20:00,142.89,142.89,142.65,142.65,11754.0,130.6084,130.6084,130.389,130.389,11754.0
2017-06-01 10:25:00,142.65,142.65,142.53,142.55,5239.0,130.389,130.389,130.2793,130.2976,5239.0
2017-06-01 10:30:00,142.54,142.71,142.52,142.56,11476.0,130.2885,130.4438,130.2702,130.3067,11476.0
2017-06-01 10:35:00,142.6,142.63,142.54,142.54,7303.0,130.3433,130.3707,130.2885,130.2885,7303.0
2017-06-01 10:40:00,142.53,142.55,142.44,142.5,5789.0,130.2793,130.2976,130.1971,130.2519,5789.0
2017-06-01 10:45:00,142.52,142.73,142.51,142.66,10700.0,130.2702,130.4621,130.261,130.3981,10700.0
2017-06-01 10:50:00,142.67,142.74,142.64,142.72,7758.0,130.4073,130.4713,130.3799,130.453,7758.0
2017-06-01 10:55:00,142.69,142.7,142.56,142.6,3743.0,130.4256,130.4347,130.3067,130.3433,3743.0
2017-06-01 11:00:00,142.62,142.64,142.47,142.47,5214.0,130.3616,130.3799,130.2245,130.2245,5214.0
2017-06-01 11:05:00,142.47,142.6,142.47,142.51,10372.0,130.2245,130.3433,130.2245,130.261,10372.0
2017-06-01 11:10:00,142.51,142.52,142.47,142.51,6591.0,130.261,130.2702,130.2245,130.261,6591.0
2017-06-01 11:15:00,142.5,142.63,142.45,142.62,6003.0,130.2519,130.3707,130.2062,130.3616,6003.0
2017-06-01 11:20:00,142.56,142.76,142.56,142.76,2536.0,130.3067,130.4896,130.3067,130.4896,2536.0
2017-06-01 11:25:00,142.8,142.92,142.79,142.92,4752.0,130.5261,130.6358,130.517,130.6358,4752.0
2017-06-01 11:30:00,142.95,143.11,142.95,143.1,1579.0,130.6632,130.8095,130.6632,130.8003,1579.0
2017-06-01 11:35:00,143.06,143.18,143.06,143.16,2130.0,130.7638,130.8735,130.7638,130.8552,2130.0
2017-06-01 11:40:00,143.16,143.24,143.1,143.24,3022.0,130.8552,130.9283,130.8003,130.9283,3022.0
2017-06-01 11:45:00,143.25,143.32,143.24,143.32,3847.0,130.9374,131.0014,130.9283,131.0014,3847.0
2017-06-01 11:50:00,143.35,143.36,143.29,143.36,3951.0,131.0288,131.038,130.974,131.038,3951.0
2017-06-01 11:55:00,143.37,143.42,143.36,143.39,2879.0,131.0471,131.0928,131.038,131.0654,2879.0
2017-06-01 12:00:00,143.41,143.54,143.41,143.52,2855.0,131.0837,131.2025,131.0837,131.1842,2855.0
2017-06-01 12:05:00,143.51,143.55,143.51,143.55,1000.0,131.1751,131.2116,131.1751,131.2116,1000.0
2017-06-01 12:10:00,143.57,143.63,143.48,143.61,11055.0,131.2299,131.2848,131.1477,131.2665,11055.0
2017-06-01 12:15:00,143.6,143.63,143.56,143.63,2772.0,131.2574,131.2848,131.2208,131.2848,2772.0
2017-06-01 12:20:00,143.65,143.77,143.64,143.71,5210.0,131.3031,131.4127,131.2939,131.3579,5210.0
2017-06-01 12:25:00,143.67,143.67,143.61,143.65,3500.0,131.3213,131.3213,131.2665,131.3031,3500.0
2017-06-01 12:30:00,143.66,143.69,143.59,143.69,3153.0,131.3122,131.3396,131.2482,131.3396,3153.0
2017-06-01 12:35:00,143.74,143.74,143.54,143.54,3092.0,131.3853,131.3853,131.2025,131.2025,3092.0
2017-06-01 12:40:00,143.55,143.64,143.55,143.56,4656.0,131.2116,131.2939,131.2116,131.2208,4656.0
2017-06-01 12:45:00,143.57,143.59,143.53,143.56,2731.0,131.2299,131.2482,131.1934,131.2208,2731.0
2017-06-01 12:50:00,143.58,143.68,143.58,143.66,1000.0,131.2391,131.3305,131.2391,131.3122,1000.0
2017-06-01 12:55:00,143.68,143.77,143.68,143.74,4546.0,131.3305,131.4127,131.3305,131.3853,4546.0
2017-06-01 13:00:00,143.75,143.79,143.72,143.72,1800.0,131.3945,131.431,131.367,131.367,1800.0
2017-06-01 13:05:00,143.72,143.75,143.66,143.68,2309.0,131.367,131.3945,131.3122,131.3305,2309.0
2017-06-01 13:10:00,143.69,143.75,143.64,143.72,2848.0,131.3396,131.3945,131.2939,131.367,2848.0
2017-06-01 13:15:00,143.71,143.73,143.65,143.68,4008.0,131.3579,131.3762,131.3031,131.3305,4008.0
2017-06-01 13:20:00,143.67,143.72,143.65,143.65,4355.0,131.3213,131.367,131.3031,131.3031,4355.0
2017-06-01 13:25:00,143.69,143.82,143.68,143.81,2690.0,131.3396,131.4584,131.3305,131.4493,2690.0
2017-06-01 13:30:00,143.82,143.9,143.79,143.88,4335.0,131.4584,131.5316,131.431,131.5133,4335.0
2017-06-01 13:35:00,143.9,143.92,143.82,143.82,5745.0,131.5316,131.5498,131.4584,131.4584,5745.0
2017-06-01 13:40:00,143.84,143.9,143.8,143.85,4272.0,131.4767,131.5316,131.4402,131.4859,4272.0
2017-06-01 13:45:00,143.83,143.92,143.83,143.89,2916.0,131.4676,131.5498,131.4676,131.5224,2916.0
2017-06-01 13:50:00,143.92,143.97,143.92,143.96,3505.0,131.5498,131.5956,131.5498,131.5864,3505.0
2017-06-01 13:55:00,143.94,143.97,143.88,143.93,2900.0,131.5681,131.5956,131.5133,131.559,2900.0
2017-06-01 14:00:00,143.93,143.98,143.87,143.88,5224.0,131.559,131.6047,131.5041,131.5133,5224.0
2017-06-01 14:05:00,143.86,143.89,143.83,143.89,1220.0,131.495,131.5224,131.4676,131.5224,1220.0
2017-06-01 14:10:00,143.89,143.99,143.89,143.99,3585.0,131.5224,131.6138,131.5224,131.6138,3585.0
2017-06-01 14:15:00,143.99,144.11,143.97,144.09,5463.0,131.6138,131.7235,131.5956,131.7052,5463.0
2017-06-01 14:20:00,144.07,144.1,144.06,144.08,2481.0,131.687,131.7144,131.6778,131.6961,2481.0
2017-06-01 14:25:00,144.04,144.11,144.04,144.08,2217.0,131.6595,131.7235,131.6595,131.6961,2217.0
2017-06-01 14:30:00,144.09,144.13,144.07,144.09,4611.0,131.7052,131.7418,131.687,131.7052,4611.0
2017-06-01 14:35:00,144.07,144.11,143.99,144.07,6540.0,131.687,131.7235,131.6138,131.687,6540.0
2017-06-01 14:40:00,144.07,144.08,143.97,144.0,2232.0,131.687,131.6961,131.5956,131.623,2232.0
2017-06-01 14:45:00,144.01,144.04,143.94,143.97,5503.0,131.6321,131.6595,131.5681,131.5956,5503.0
2017-06-01 14:50:00,143.96,144.05,143.96,144.02,3900.0,131.5864,131.6687,131.5864,131.6413,3900.0
2017-06-01 14:55:00,144.01,144.08,144.01,144.07,4705.0,131.6321,131.6961,131.6321,131.687,4705.0
2017-06-01 15:00:00,144.09,144.13,144.04,144.04,5202.0,131.7052,131.7418,131.6595,131.6595,5202.0
2017-06-01 15:05:00,144.06,144.14,144.04,144.12,7620.0,131.6778,131.7509,131.6595,131.7327,7620.0
2017-06-01 15:10:00,144.1,144.22,144.09,144.2,10716.0,131.7144,131.8241,131.7052,131.8058,10716.0
2017-06-01 15:15:00,144.19,144.29,144.18,144.24,10866.0,131.7966,131.888,131.7875,131.8423,10866.0
2017-06-01 15:20:00,144.24,144.41,144.22,144.41,8706.0,131.8423,131.9977,131.8241,131.9977,8706.0
2017-06-01 15:25:00,144.43,144.5,144.37,144.4,10949.0,132.016,132.08,131.9612,131.9886,10949.0
2017-06-01 15:30:00,144.41,144.48,144.33,144.43,12028.0,131.9977,132.0617,131.9246,132.016,12028.0
2017-06-01 15:35:00,144.45,144.46,144.37,144.45,10531.0,132.0343,132.0434,131.9612,132.0343,10531.0
2017-06-01 15:40:00,144.45,144.46,144.32,144.34,14396.0,132.0343,132.0434,131.9155,131.9337,14396.0
2017-06-01 15:45:00,144.33,144.53,144.32,144.44,18787.0,131.9246,132.1074,131.9155,132.0252,18787.0
2017-06-01 15:50:00,144.45,144.5,144.42,144.43,20757.0,132.0343,132.08,132.0069,132.016,20757.0
2017-06-01 15:55:00,144.45,144.65,144.44,144.65,68591.0,132.0343,132.2171,132.0252,132.2171,68591.0
2017-06-02 09:30:00,145.26,145.62,145.0,145.11,37447.0,132.7747,133.1037,132.537,132.6376,37447.0
2017-06-02 09:35:00,145.1,145.49,144.89,145.35,30528.0,132.6284,132.9849,132.4365,132.8569,30528.0
2017-06-02 09:40:00,145.27,145.4,145.26,145.33,10672.0,132.7838,132.9026,132.7747,132.8387,10672.0
2017-06-02 09:45:00,145.36,145.39,145.13,145.22,3048.0,132.8661,132.8935,132.6558,132.7381,3048.0
2017-06-02 09:50:00,145.28,145.28,145.1,145.19,10094.0,132.793,132.793,132.6284,132.7107,10094.0
2017-06-02 09:55:00,145.18,145.4,145.14,145.4,3475.0,132.7015,132.9026,132.665,132.9026,3475.0
2017-06-02 10:00:00,145.36,145.36,144.99,145.2,15302.0,132.8661,132.8661,132.5279,132.7198,15302.0
2017-06-02 10:05:00,145.14,145.22,145.0,145.03,26774.0,132.665,132.7381,132.537,132.5644,26774.0
2017-06-02 10:10:00,145.03,145.06,144.9,145.05,6702.0,132.5644,132.5919,132.4456,132.5827,6702.0
2017-06-02 10:15:00,145.03,145.07,144.94,145.0,4200.0,132.5644,132.601,132.4822,132.537,4200.0
2017-06-02 10:20:00,144.95,145.01,144.93,145.0,4329.0,132.4913,132.5462,132.473,132.537,4329.0
2017-06-02 10:25:00,144.99,145.13,144.99,145.13,5000.0,132.5279,132.6558,132.5279,132.6558,5000.0
2017-06-02 10:30:00,145.12,145.28,145.11,145.28,4522.0,132.6467,132.793,132.6376,132.793,4522.0
2017-06-02 10:35:00,145.28,145.39,145.18,145.39,16300.0,132.793,132.8935,132.7015,132.8935,16300.0
2017-06-02 10:40:00,145.33,145.39,145.27,145.27,11160.0,132.8387,132.8935,132.7838,132.7838,11160.0
2017-06-02 10:45:00,145.27,145.31,145.22,145.22,5280.0,132.7838,132.8204,132.7381,132.7381,5280.0
2017-06-02 10:50:00,145.22,145.26,145.16,145.17,18385.0,132.7381,132.7747,132.6833,132.6924,18385.0
2017-06-02 10:55:00,145.16,145.17,145.01,145.01,5454.0,132.6833,132.6924,132.5462,132.5462,5454.0
2017-06-02 11:00:00,145.01,145.14,144.95,145.07,5782.0,132.5462,132.665,132.4913,132.601,5782.0
2017-06-02 11:05:00,145.1,145.1,144.89,144.94,10361.0,132.6284,132.6284,132.4365,132.4822,10361.0
2017-06-02 11:10:00,144.93,144.95,144.87,144.91,34549.0,132.473,132.4913,132.4182,132.4548,34549.0
2017-06-02 11:15:00,144.89,145.01,144.85,144.93,9648.0,132.4365,132.5462,132.3999,132.473,9648.0
2017-06-02 11:20:00,144.93,145.04,144.91,145.03,8289.0,132.473,132.5736,132.4548,132.5644,8289.0
2017-06-02 11:25:00,145.0,145.01,144.92,144.94,4444.0,132.537,132.5462,132.4639,132.4822,4444.0
2017-06-02 11:30:00,144.93,144.93,144.78,144.79,4370.0,132.473,132.473,132.3359,132.3451,4370.0
2017-06-02 11:35:00,144.79,144.83,144.72,144.74,10786.0,132.3451,132.3816,132.2811,132.2994,10786.0
2017-06-02 11:40:00,144.74,144.77,144.64,144.64,10966.0,132.2994,132.3268,132.208,132.208,10966.0
2017-06-02 11:45:00,144.66,144.68,144.5,144.5,12838.0,132.2262,132.2445,132.08,132.08,12838.0
2017-06-02 11:50:00,144.51,144.53,144.46,144.46,4618.0,132.0891,132.1074,132.0434,132.0434,4618.0
2017-06-02 11:55:00,144.5,144.5,144.3,144.34,15752.0,132.08,132.08,131.8972,131.9337,15752.0
2017-06-02 12:00:00,144.33,144.34,144.26,144.29,5097.0,131.9246,131.9337,131.8606,131.888,5097.0
2017-06-02 12:05:00,144.28,144.3,144.18,144.22,4853.0,131.8789,131.8972,131.7875,131.8241,4853.0
2017-06-02 12:10:00,144.21,144.22,144.12,144.22,8989.0,131.8149,131.8241,131.7327,131.8241,8989.0
2017-06-02 12:15:00,144.31,144.4,144.28,144.39,2100.0,131.9063,131.9886,131.8789,131.9795,2100.0
2017-06-02 12:20:00,144.46,144.46,144.35,144.36,6523.0,132.0434,132.0434,131.9429,131.952,6523.0
2017-06-02 12:25:00,144.36,144.43,144.32,144.43,2900.0,131.952,132.016,131.9155,132.016,2900.0
2017-06-02 12:30:00,144.43,144.49,144.43,144.44,2800.0,132.016,132.0709,132.016,132.0252,2800.0
2017-06-02 12:35:00,144.42,144.45,144.38,144.43,3733.0,132.0069,132.0343,131.9703,132.016,3733.0
2017-06-02 12:40:00,144.41,144.51,144.39,144.51,5340.0,131.9977,132.0891,131.9795,132.0891,5340.0
2017-06-02 12:45:00,144.51,144.63,144.47,144.57,7020.0,132.0891,132.1988,132.0526,132.144,7020.0
2017-06-02 12:50:00,144.54,144.54,144.42,144.43,3600.0,132.1166,132.1166,132.0069,132.016,3600.0
2017-06-02 12:55:00,144.42,144.43,144.35,144.41,10676.0,132.0069,132.016,131.9429,131.9977,10676.0
2017-06-02 13:00:00,144.38,144.41,144.31,144.32,3260.0,131.9703,131.9977,131.9063,131.9155,3260.0
2017-06-02 13:05:00,144.32,144.32,144.19,144.21,4813.0,131.9155,131.9155,131.7966,131.8149,4813.0
2017-06-02 13:10:00,144.21,144.24,144.17,144.21,5697.0,131.8149,131.8423,131.7784,131.8149,5697.0
2017-06-02 13:15:00,144.24,144.25,144.19,144.25,2709.0,131.8423,131.8515,131.7966,131.8515,2709.0
2017-06-02 13:20:00,144.24,144.32,144.19,144.26,3771.0,131.8423,131.9155,131.7966,131.8606,3771.0
2017-06-02 13:25:00,144.26,144.28,144.23,144.26,6524.0,131.8606,131.8789,131.8332,131.8606,6524.0
2017-06-02 13:30:00,144.26,144.46,144.21,144.42,10143.0,131.8606,132.0434,131.8149,132.0069,10143.0
2017-06-02 13:35:00,144.42,144.47,144.42,144.45,1815.0,132.0069,132.0526,132.0069,132.0343,1815.0
2017-06-02 13:40:00,144.43,144.44,144.38,144.39,6048.0,132.016,132.0252,131.9703,131.9795,6048.0
2017-06-02 13:45:00,144.39,144.4,144.35,144.35,5979.0,131.9795,131.9886,131.9429,131.9429,5979.0
2017-06-02 13:50:00,144.39,144.49,144.39,144.47,8247.0,131.9795,132.0709,131.9795,132.0526,8247.0
2017-06-02 13:55:00,144.48,144.48,144.39,144.41,5510.0,132.0617,132.0617,131.9795,131.9977,5510.0
2017-06-02 14:00:00,144.38,144.41,144.31,144.32,10602.0,131.9703,131.9977,131.9063,131.9155,10602.0
2017-06-02 14:05:00,144.32,144.33,144.22,144.26,12559.0,131.9155,131.9246,131.8241,131.8606,12559.0
2017-06-02 14:10:00,144.25,144.31,144.23,144.24,11182.0,131.8515,131.9063,131.8332,131.8423,11182.0
2017-06-02 14:15:00,144.26,144.29,144.22,144.23,13625.0,131.8606,131.888,131.8241,131.8332,13625.0
2017-06-02 14:20:00,144.23,144.38,144.19,144.38,10364.0,131.8332,131.9703,131.7966,131.9703,10364.0
2017-06-02 14:25:00,144.37,144.37,144.15,144.16,6100.0,131.9612,131.9612,131.7601,131.7692,6100.0
2017-06-02 14:30:00,144.15,144.16,144.05,144.05,10415.0,131.7601,131.7692,131.6687,131.6687,10415.0
2017-06-02 14:35:00,144.08,144.18,144.06,144.16,10113.0,131.6961,131.7875,131.6778,131.7692,10113.0
2017-06-02 14:40:00,144.15,144.3,144.15,144.3,27417.0,131.7601,131.8972,131.7601,131.8972,27417.0
2017-06-02 14:45:00,144.3,144.41,144.29,144.34,10110.0,131.8972,131.9977,131.888,131.9337,10110.0
2017-06-02 14:50:00,144.33,144.37,144.24,144.26,5107.0,131.9246,131.9612,131.8423,131.8606,5107.0
2017-06-02 14:55:00,144.23,144.34,144.22,144.3,7347.0,131.8332,131.9337,131.8241,131.8972,7347.0
2017-06-02 15:00:00,144.31,144.44,144.3,144.43,19449.0,131.9063,132.0252,131.8972,132.016,19449.0
2017-06-02 15:05:00,144.43,144.54,144.43,144.5,11633.0,132.016,132.1166,132.016,132.08,11633.0
2017-06-02 15:10:00,144.51,144.6,144.49,144.57,7141.0,132.0891,132.1714,132.0709,132.144,7141.0
2017-06-02 15:15:00,144.58,144.6,144.49,144.53,13095.0,132.1531,132.1714,132.0709,132.1074,13095.0
2017-06-02 15:20:00,144.54,144.55,144.47,144.52,16252.0,132.1166,132.1257,132.0526,132.0983,16252.0
2017-06-02 15:25:00,144.51,144.52,144.46,144.49,8046.0,132.0891,132.0983,132.0434,132.0709,8046.0
2017-06-02 15:30:00,144.5,144.53,144.49,144.53,39317.0,132.08,132.1074,132.0709,132.1074,39317.0
2017-06-02 15:35:00,144.53,144.67,144.48,144.5,34850.0,132.1074,132.2354,132.0617,132.08,34850.0
2017-06-02 15:40:00,144.5,144.51,144.41,144.43,14498.0,132.08,132.0891,131.9977,132.016,14498.0
2017-06-02 15:45:00,144.44,144.44,144.31,144.31,36135.0,132.0252,132.0252,131.9063,131.9063,36135.0
2017-06-02 15:50:00,144.31,144.4,144.31,144.35,65119.0,131.9063,131.9886,131.9063,131.9429,65119.0
2017-06-02 15:55:00,144.33,144.48,144.33,144.39,96806.0,131.9246,132.0617,131.9246,131.9795,96806.0
2017-06-05 09:30:00,144.7,144.79,144.12,144.49,25809.0,132.2628,132.3451,131.7327,132.0709,25809.0
2017-06-05 09:35:00,144.45,144.64,144.25,144.37,15967.0,132.0343,132.208,131.8515,131.9612,15967.0
2017-06-05 09:40:00,144.38,144.52,144.34,144.52,14257.0,131.9703,132.0983,131.9337,132.0983,14257.0
2017-06-05 09:45:00,144.57,144.6,144.42,144.43,6318.0,132.144,132.1714,132.0069,132.016,6318.0
2017-06-05 09:50:00,144.45,144.56,144.45,144.51,3500.0,132.0343,132.1348,132.0343,132.0891,3500.0
2017-06-05 09:55:00,144.51,144.57,144.28,144.29,22071.0,132.0891,132.144,131.8789,131.888,22071.0
2017-06-05 10:00:00,144.33,144.48,144.33,144.47,6936.0,131.9246,132.0617,131.9246,132.0526,6936.0
2017-06-05 10:05:00,144.47,144.47,144.25,144.3,7543.0,132.0526,132.0526,131.8515,131.8972,7543.0
2017-06-05 10:10:00,144.28,144.34,144.25,144.3,5949.0,131.8789,131.9337,131.8515,131.8972,5949.0
2017-06-05 10:15:00,144.34,144.49,144.3,144.47,12635.0,131.9337,132.0709,131.8972,132.0526,12635.0
2017-06-05 10:20:00,144.49,144.55,144.49,144.53,2831.0,132.0709,132.1257,132.0709,132.1074,2831.0
2017-06-05 10:25:00,144.53,144.58,144.46,144.5,7871.0,132.1074,132.1531,132.0434,132.08,7871.0
2017-06-05 10:30:00,144.48,144.51,144.47,144.5,6040.0,132.0617,132.0891,132.0526,132.08,6040.0
2017-06-05 10:35:00,144.5,144.56,144.46,144.53,8050.0,132.08,132.1348,132.0434,132.1074,8050.0
2017-06-05 10:40:00,144.59,144.65,144.52,144.65,19389.0,132.1623,132.2171,132.0983,132.2171,19389.0
2017-06-05 10:45:00,144.63,144.65,144.59,144.62,3778.0,132.1988,132.2171,132.1623,132.1897,3778.0
2017-06-05 10:50:00,144.62,144.72,144.62,144.69,9137.0,132.1897,132.2811,132.1897,132.2537,9137.0
2017-06-05 10:55:00,144.67,144.71,144.59,144.59,12688.0,132.2354,132.2719,132.1623,132.1623,12688.0
2017-06-05 11:00:00,144.59,144.59,144.41,144.47,17682.0,132.1623,132.1623,131.9977,132.0526,17682.0
2017-06-05 11:05:00,144.5,144.62,144.5,144.56,4798.0,132.08,132.1897,132.08,132.1348,4798.0
2017-06-05 11:10:00,144.56,144.69,144.53,144.66,6320.0,132.1348,132.2537,132.1074,132.2262,6320.0
2017-06-05 11:15:00,144.65,144.7,144.56,144.57,20785.0,132.2171,132.2628,132.1348,132.144,20785.0
2017-06-05 11:20:00,144.59,144.59,144.42,144.49,34011.0,132.1623,132.1623,132.0069,132.0709,34011.0
2017-06-05 11:25:00,144.48,144.48,144.34,144.39,14774.0,132.0617,132.0617,131.9337,131.9795,14774.0
2017-06-05 11:30:00,144.38,144.42,144.34,144.35,14338.0,131.9703,132.0069,131.9337,131.9429,14338.0
2017-06-05 11:35:00,144.38,144.43,144.36,144.38,17317.0,131.9703,132.016,131.952,131.9703,17317.0
2017-06-05 11:40:00,144.38,144.43,144.31,144.34,12541.0,131.9703,132.016,131.9063,131.9337,12541.0
2017-06-05 11:45:00,144.36,144.4,144.22,144.33,30250.0,131.952,131.9886,131.8241,131.9246,30250.0
2017-06-05 11:50:00,144.31,144.33,144.25,144.26,25511.0,131.9063,131.9246,131.8515,131.8606,25511.0
2017-06-05 11:55:00,144.28,144.3,144.24,144.27,6022.0,131.8789,131.8972,131.8423,131.8698,6022.0
2017-06-05 12:00:00,144.27,144.28,144.21,144.24,13370.0,131.8698,131.8789,131.8149,131.8423,13370.0
2017-06-05 12:05:00,144.23,144.25,144.17,144.25,5412.0,131.8332,131.8515,131.7784,131.8515,5412.0
2017-06-05 12:10:00,144.25,144.25,144.16,144.2,5905.0,131.8515,131.8515,131.7692,131.8058,5905.0
2017-06-05 12:15:00,144.19,144.24,144.19,144.22,6188.0,131.7966,131.8423,131.7966,131.8241,6188.0
2017-06-05 12:20:00,144.2,144.22,144.16,144.2,5371.0,131.8058,131.8241,131.7692,131.8058,5371.0
2017-06-05 12:25:00,144.17,144.18,144.15,144.15,3120.0,131.7784,131.7875,131.7601,131.7601,3120.0
2017-06-05 12:30:00,144.16,144.21,144.15,144.21,1400.0,131.7692,131.8149,131.7601,131.8149,1400.0
2017-06-05 12:35:00,144.2,144.22,144.15,144.15,1993.0,131.8058,131.8241,131.7601,131.7601,1993.0
2017-06-05 12:40:00,144.17,144.2,144.16,144.17,2900.0,131.7784,131.8058,131.7692,131.7784,2900.0
2017-06-05 12:45:00,144.18,144.18,144.12,144.13,3774.0,131.7875,131.7875,131.7327,131.7418,3774.0
2017-06-05 12:50:00,144.13,144.13,143.96,143.97,13547.0,131.7418,131.7418,131.5864,131.5956,13547.0
2017-06-05 12:55:00,143.96,143.97,143.86,143.86,18528.0,131.5864,131.5956,131.495,131.495,18528.0
2017-06-05 13:00:00,143.87,143.92,143.77,143.92,20530.0,131.5041,131.5498,131.4127,131.5498,20530.0
2017-06-05 13:05:00,143.95,143.97,143.93,143.94,7602.0,131.5773,131.5956,131.559,131.5681,7602.0
2017-06-05 13:10:00,143.93,143.95,143.78,143.85,19247.0,131.559,131.5773,131.4219,131.4859,19247.0
2017-06-05 13:15:00,143.88,143.93,143.87,143.91,1019.0,131.5133,131.559,131.5041,131.5407,1019.0
2017-06-05 13:20:00,143.92,143.92,143.83,143.85,5134.0,131.5498,131.5498,131.4676,131.4859,5134.0
2017-06-05 13:25:00,143.84,143.93,143.82,143.9,4236.0,131.4767,131.559,131.4584,131.5316,4236.0
2017-06-05 13:30:00,143.94,143.94,143.87,143.92,4541.0,131.5681,131.5681,131.5041,131.5498,4541.0
2017-06-05 13:35:00,143.92,143.96,143.86,143.95,5258.0,131.5498,131.5864,131.495,131.5773,5258.0
2017-06-05 13:40:00,143.95,143.97,143.92,143.96,3044.0,131.5773,131.5956,131.5498,131.5864,3044.0
2017-06-05 13:45:00,143.96,143.98,143.92,143.95,3710.0,131.5864,131.6047,131.5498,131.5773,3710.0
2017-06-05 13:50:00,143.95,143.96,143.94,143.95,3308.0,131.5773,131.5864,131.5681,131.5773,3308.0
2017-06-05 13:55:00,143.95,143.99,143.94,143.99,2973.0,131.5773,131.6138,131.5681,131.6138,2973.0
2017-06-05 14:00:00,143.98,144.06,143.98,144.04,7360.0,131.6047,131.6778,131.6047,131.6595,7360.0
2017-06-05 14:05:00,144.03,144.05,143.98,144.02,2800.0,131.6504,131.6687,131.6047,131.6413,2800.0
2017-06-05 14:10:00,144.04,144.16,144.04,144.16,7194.0,131.6595,131.7692,131.6595,131.7692,7194.0
2017-06-05 14:15:00,144.13,144.16,144.13,144.13,3445.0,131.7418,131.7692,131.7418,131.7418,3445.0
2017-06-05 14:20:00,144.11,144.11,144.07,144.09,2821.0,131.7235,131.7235,131.687,131.7052,2821.0
2017-06-05 14:25:00,144.08,144.11,144.08,144.09,2904.0,131.6961,131.7235,131.6961,131.7052,2904.0
2017-06-05 14:30:00,144.08,144.09,144.02,144.08,15496.0,131.6961,131.7052,131.6413,131.6961,15496.0
2017-06-05 14:35:00,144.09,144.14,144.08,144.14,4557.0,131.7052,131.7509,131.6961,131.7509,4557.0
2017-06-05 14:40:00,144.14,144.21,144.14,144.19,4820.0,131.7509,131.8149,131.7509,131.7966,4820.0
2017-06-05 14:45:00,144.23,144.24,144.19,144.23,7971.0,131.8332,131.8423,131.7966,131.8332,7971.0
2017-06-05 14:50:00,144.22,144.23,144.18,144.22,4313.0,131.8241,131.8332,131.7875,131.8241,4313.0
2017-06-05 14:55:00,144.22,144.23,144.18,144.2,2818.0,131.8241,131.8332,131.7875,131.8058,2818.0
2017-06-05 15:00:00,144.2,144.23,144.17,144.2,7600.0,131.8058,131.8332,131.7784,131.8058,7600.0
2017-06-05 15:05:00,144.2,144.22,144.2,144.21,4782.0,131.8058,131.8241,131.8058,131.8149,4782.0
2017-06-05 15:10:00,144.19,144.23,144.18,144.23,5045.0,131.7966,131.8332,131.7875,131.8332,5045.0
2017-06-05 15:15:00,144.2,144.23,144.18,144.21,4918.0,131.8058,131.8332,131.7875,131.8149,4918.0
2017-06-05 15:20:00,144.19,144.24,144.19,144.24,10749.0,131.7966,131.8423,131.7966,131.8423,10749.0
2017-06-05 15:25:00,144.23,144.24,144.21,144.23,14819.0,131.8332,131.8423,131.8149,131.8332,14819.0
2017-06-05 15:30:00,144.24,144.26,144.19,144.25,20344.0,131.8423,131.8606,131.7966,131.8515,20344.0
2017-06-05 15:35:00,144.25,144.27,144.23,144.26,10169.0,131.8515,131.8698,131.8332,131.8606,10169.0
2017-06-05 15:40:00,144.25,144.36,144.25,144.33,9576.0,131.8515,131.952,131.8515,131.9246,9576.0
2017-06-05 15:45:00,144.33,144.36,144.24,144.25,25733.0,131.9246,131.952,131.8423,131.8515,25733.0
2017-06-05 15:50:00,144.24,144.26,144.2,144.25,20752.0,131.8423,131.8606,131.8058,131.8515,20752.0
2017-06-05 15:55:00,144.25,144.3,144.2,144.21,57506.0,131.8515,131.8972,131.8058,131.8149,57506.0
2017-06-06 09:30:00,143.75,144.19,143.75,144.06,15004.0,131.3945,131.7966,131.3945,131.6778,15004.0
2017-06-06 09:35:00,144.05,144.19,143.97,144.05,7717.0,131.6687,131.7966,131.5956,131.6687,7717.0
2017-06-06 09:40:00,144.05,144.18,143.99,144.05,8301.0,131.6687,131.7875,131.6138,131.6687,8301.0
2017-06-06 09:45:00,144.22,144.6,144.16,144.41,6476.0,131.8241,132.1714,131.7692,131.9977,6476.0
2017-06-06 09:50:00,144.43,144.61,144.41,144.52,5195.0,132.016,132.1805,131.9977,132.0983,5195.0
2017-06-06 09:55:00,144.49,144.65,144.49,144.63,1850.0,132.0709,132.2171,132.0709,132.1988,1850.0
2017-06-06 10:00:00,144.65,144.65,144.45,144.53,913.0,132.2171,132.2171,132.0343,132.1074,913.0
2017-06-06 10:05:00,144.6,144.61,144.45,144.49,3325.0,132.1714,132.1805,132.0343,132.0709,3325.0
2017-06-06 10:10:00,144.49,144.57,144.26,144.26,13996.0,132.0709,132.144,131.8606,131.8606,13996.0
2017-06-06 10:15:00,144.3,144.32,144.21,144.27,9088.0,131.8972,131.9155,131.8149,131.8698,9088.0
2017-06-06 10:20:00,144.29,144.35,144.22,144.33,16991.0,131.888,131.9429,131.8241,131.9246,16991.0
2017-06-06 10:25:00,144.34,144.41,144.24,144.38,17722.0,131.9337,131.9977,131.8423,131.9703,17722.0
2017-06-06 10:30:00,144.45,144.52,144.42,144.47,5692.0,132.0343,132.0983,132.0069,132.0526,5692.0
2017-06-06 10:35:00,144.49,144.58,144.35,144.36,7150.0,132.0709,132.1531,131.9429,131.952,7150.0
2017-06-06 10:40:00,144.41,144.46,144.39,144.45,1750.0,131.9977,132.0434,131.9795,132.0343,1750.0
2017-06-06 10:45:00,144.44,144.49,144.44,144.47,3061.0,132.0252,132.0709,132.0252,132.0526,3061.0
2017-06-06 10:50:00,144.48,144.53,144.45,144.48,3765.0,132.0617,132.1074,132.0343,132.0617,3765.0
2017-06-06 10:55:00,144.48,144.52,144.45,144.51,4302.0,132.0617,132.0983,132.0343,132.0891,4302.0
2017-06-06 11:00:00,144.51,144.59,144.49,144.55,5960.0,132.0891,132.1623,132.0709,132.1257,5960.0
2017-06-06 11:05:00,144.54,144.57,144.54,144.56,1200.0,132.1166,132.144,132.1166,132.1348,1200.0
2017-06-06 11:10:00,144.59,144.66,144.59,144.63,4650.0,132.1623,132.2262,132.1623,132.1988,4650.0
2017-06-06 11:15:00,144.63,144.63,144.53,144.55,6352.0,132.1988,132.1988,132.1074,132.1257,6352.0
2017-06-06 11:20:00,144.56,144.6,144.44,144.44,4864.0,132.1348,132.1714,132.0252,132.0252,4864.0
2017-06-06 11:25:00,144.45,144.51,144.39,144.46,14163.0,132.0343,132.0891,131.9795,132.0434,14163.0
2017-06-06 11:30:00,144.48,144.49,144.4,144.46,12448.0,132.0617,132.0709,131.9886,132.0434,12448.0
2017-06-06 11:35:00,144.47,144.53,144.47,144.51,3979.0,132.0526,132.1074,132.0526,132.0891,3979.0
2017-06-06 11:40:00,144.53,144.58,144.5,144.53,5412.0,132.1074,132.1531,132.08,132.1074,5412.0
2017-06-06 11:45:00,144.52,144.55,144.43,144.43,4877.0,132.0983,132.1257,132.016,132.016,4877.0
2017-06-06 11:50:00,144.45,144.51,144.24,144.24,20323.0,132.0343,132.0891,131.8423,131.8423,20323.0
2017-06-06 11:55:00,144.24,144.38,144.24,144.28,27160.0,131.8423,131.9703,131.8423,131.8789,27160.0
2017-06-06 12:00:00,144.25,144.52,144.24,144.44,14502.0,131.8515,132.0983,131.8423,132.0252,14502.0
2017-06-06 12:05:00,144.5,144.5,144.38,144.5,6544.0,132.08,132.08,131.9703,132.08,6544.0
2017-06-06 12:10:00,144.49,144.5,144.47,144.47,3899.0,132.0709,132.08,132.0526,132.0526,3899.0
2017-06-06 12:15:00,144.43,144.45,144.34,144.34,4396.0,132.016,132.0343,131.9337,131.9337,4396.0
2017-06-06 12:20:00,144.4,144.47,144.39,144.39,2444.0,131.9886,132.0526,131.9795,131.9795,2444.0
2017-06-06 12:25:00,144.37,144.42,144.25,144.26,4450.0,131.9612,132.0069,131.8515,131.8606,4450.0
2017-06-06 12:30:00,144.25,144.32,144.25,144.25,3118.0,131.8515,131.9155,131.8515,131.8515,3118.0
2017-06-06 12:35:00,144.25,144.28,144.24,144.28,2886.0,131.8515,131.8789,131.8423,131.8789,2886.0
2017-06-06 12:40:00,144.26,144.26,144.16,144.21,4511.0,131.8606,131.8606,131.7692,131.8149,4511.0
2017-06-06 12:45:00,144.22,144.25,144.21,144.22,4133.0,131.8241,131.8515,131.8149,131.8241,4133.0
2017-06-06 12:50:00,144.21,144.26,144.2,144.23,1635.0,131.8149,131.8606,131.8058,131.8332,1635.0
2017-06-06 12:55:00,144.23,144.27,144.22,144.24,2451.0,131.8332,131.8698,131.8241,131.8423,2451.0
2017-06-06 13:00:00,144.23,144.24,144.19,144.21,1952.0,131.8332,131.8423,131.7966,131.8149,1952.0
2017-06-06 13:05:00,144.19,144.22,144.18,144.21,2041.0,131.7966,131.8241,131.7875,131.8149,2041.0
2017-06-06 13:10:00,144.22,144.22,144.1,144.1,1735.0,131.8241,131.8241,131.7144,131.7144,1735.0
2017-06-06 13:15:00,144.18,144.23,144.14,144.23,960.0,131.7875,131.8332,131.7509,131.8332,960.0
2017-06-06 13:20:00,144.19,144.23,144.15,144.15,1800.0,131.7966,131.8332,131.7601,131.7601,1800.0
2017-06-06 13:25:00,144.18,144.21,144.15,144.21,1651.0,131.7875,131.8149,131.7601,131.8149,1651.0
2017-06-06 13:30:00,144.17,144.3,144.16,144.22,9137.0,131.7784,131.8972,131.7692,131.8241,9137.0
2017-06-06 13:35:00,144.26,144.28,144.21,144.26,2899.0,131.8606,131.8789,131.8149,131.8606,2899.0
2017-06-06 13:40:00,144.25,144.32,144.24,144.32,1400.0,131.8515,131.9155,131.8423,131.9155,1400.0
2017-06-06 13:45:00,144.29,144.32,144.21,144.22,2950.0,131.888,131.9155,131.8149,131.8241,2950.0
2017-06-06 13:50:00,144.25,144.27,144.24,144.24,2093.0,131.8515,131.8698,131.8423,131.8423,2093.0
2017-06-06 13:55:00,144.25,144.27,144.17,144.27,3341.0,131.8515,131.8698,131.7784,131.8698,3341.0
2017-06-06 14:00:00,144.26,144.26,144.19,144.22,1200.0,131.8606,131.8606,131.7966,131.8241,1200.0
2017-06-06 14:05:00,144.2,144.24,144.2,144.24,1700.0,131.8058,131.8423,131.8058,131.8423,1700.0
2017-06-06 14:10:00,144.23,144.25,144.21,144.25,1600.0,131.8332,131.8515,131.8149,131.8515,1600.0
2017-06-06 14:15:00,144.25,144.32,144.24,144.25,6066.0,131.8515,131.9155,131.8423,131.8515,6066.0
2017-06-06 14:20:00,144.24,144.25,144.17,144.24,1397.0,131.8423,131.8515,131.7784,131.8423,1397.0
2017-06-06 14:25:00,144.25,144.25,144.19,144.2,2107.0,131.8515,131.8515,131.7966,131.8058,2107.0
2017-06-06 14:30:00,144.2,144.29,144.18,144.29,2600.0,131.8058,131.888,131.7875,131.888,2600.0
2017-06-06 14:35:00,144.31,144.34,144.28,144.3,2205.0,131.9063,131.9337,131.8789,131.8972,2205.0
2017-06-06 14:40:00,144.29,144.31,144.23,144.27,2020.0,131.888,131.9063,131.8332,131.8698,2020.0
2017-06-06 14:45:00,144.28,144.28,144.22,144.27,2409.0,131.8789,131.8789,131.8241,131.8698,2409.0
2017-06-06 14:50:00,144.25,144.26,144.2,144.24,4584.0,131.8515,131.8606,131.8058,131.8423,4584.0
2017-06-06 14:55:00,144.27,144.27,144.21,144.22,2450.0,131.8698,131.8698,131.8149,131.8241,2450.0
2017-06-06 15:00:00,144.23,144.23,144.12,144.12,5881.0,131.8332,131.8332,131.7327,131.7327,5881.0
2017-06-06 15:05:00,144.14,144.16,144.13,144.15,5100.0,131.7509,131.7692,131.7418,131.7601,5100.0
2017-06-06 15:10:00,144.16,144.16,144.11,144.13,3856.0,131.7692,131.7692,131.7235,131.7418,3856.0
2017-06-06 15:15:00,144.14,144.14,144.09,144.1,5263.0,131.7509,131.7509,131.7052,131.7144,5263.0
2017-06-06 15:20:00,144.11,144.11,143.94,143.95,6515.0,131.7235,131.7235,131.5681,131.5773,6515.0
2017-06-06 15:25:00,143.98,144.05,143.98,144.01,26715.0,131.6047,131.6687,131.6047,131.6321,26715.0
2017-06-06 15:30:00,144.03,144.07,143.87,143.87,9883.0,131.6504,131.687,131.5041,131.5041,9883.0
2017-06-06 15:35:00,143.9,144.06,143.88,144.05,7574.0,131.5316,131.6778,131.5133,131.6687,7574.0
2017-06-06 15:40:00,144.04,144.09,143.97,144.0,19525.0,131.6595,131.7052,131.5956,131.623,19525.0
2017-06-06 15:45:00,143.98,144.02,143.97,143.97,13910.0,131.6047,131.6413,131.5956,131.5956,13910.0
2017-06-06 15:50:00,143.98,144.06,143.96,143.96,20066.0,131.6047,131.6778,131.5864,131.5864,20066.0
2017-06-06 15:55:00,143.95,144.16,143.95,144.06,56856.0,131.5773,131.7692,131.5773,131.6778,56856.0
2017-06-07 09:30:00,144.6,145.01,144.0,144.0,25451.0,132.1714,132.5462,131.623,131.623,25451.0
2017-06-07 09:35:00,144.01,144.29,143.8,143.93,15628.0,131.6321,131.888,131.4402,131.559,15628.0
2017-06-07 09:40:00,143.91,144.09,143.88,144.03,8102.0,131.5407,131.7052,131.5133,131.6504,8102.0
2017-06-07 09:45:00,144.04,144.1,143.98,143.98,4604.0,131.6595,131.7144,131.6047,131.6047,4604.0
2017-06-07 09:50:00,144.04,144.12,143.93,143.96,5230.0,131.6595,131.7327,131.559,131.5864,5230.0
2017-06-07 09:55:00,144.0,144.08,143.97,143.99,4125.0,131.623,131.6961,131.5956,131.6138,4125.0
2017-06-07 10:00:00,144.03,144.03,143.93,143.99,4900.0,131.6504,131.6504,131.559,131.6138,4900.0
2017-06-07 10:05:00,144.01,144.07,143.89,143.89,6937.0,131.6321,131.687,131.5224,131.5224,6937.0
2017-06-07 10:10:00,143.88,143.9,143.68,143.71,7003.0,131.5133,131.5316,131.3305,131.3579,7003.0
2017-06-07 10:15:00,143.67,143.89,143.6,143.89,4752.0,131.3213,131.5224,131.2574,131.5224,4752.0
2017-06-07 10:20:00,143.81,143.88,143.77,143.88,4000.0,131.4493,131.5133,131.4127,131.5133,4000.0
2017-06-07 10:25:00,143.84,143.84,143.62,143.62,9026.0,131.4767,131.4767,131.2756,131.2756,9026.0
2017-06-07 10:30:00,143.57,143.75,143.53,143.72,7001.0,131.2299,131.3945,131.1934,131.367,7001.0
2017-06-07 10:35:00,143.73,143.81,143.68,143.79,5051.0,131.3762,131.4493,131.3305,131.431,5051.0
2017-06-07 10:40:00,143.78,143.78,143.69,143.75,3051.0,131.4219,131.4219,131.3396,131.3945,3051.0
2017-06-07 10:45:00,143.76,143.89,143.74,143.89,3799.0,131.4036,131.5224,131.3853,131.5224,3799.0
2017-06-07 10:50:00,143.83,143.87,143.78,143.81,8113.0,131.4676,131.5041,131.4219,131.4493,8113.0
2017-06-07 10:55:00,143.81,143.83,143.75,143.8,6058.0,131.4493,131.4676,131.3945,131.4402,6058.0
2017-06-07 11:00:00,143.79,143.85,143.76,143.85,6617.0,131.431,131.4859,131.4036,131.4859,6617.0
2017-06-07 11:05:00,143.85,143.85,143.81,143.84,3004.0,131.4859,131.4859,131.4493,131.4767,3004.0
2017-06-07 11:10:00,143.82,143.93,143.82,143.9,2100.0,131.4584,131.559,131.4584,131.5316,2100.0
2017-06-07 11:15:00,143.89,143.93,143.84,143.91,4500.0,131.5224,131.559,131.4767,131.5407,4500.0
2017-06-07 11:20:00,143.98,144.1,143.94,144.09,2950.0,131.6047,131.7144,131.5681,131.7052,2950.0
2017-06-07 11:25:00,144.06,144.06,143.92,143.92,4329.0,131.6778,131.6778,131.5498,131.5498,4329.0
2017-06-07 11:30:00,143.97,144.06,143.95,144.06,2960.0,131.5956,131.6778,131.5773,131.6778,2960.0
2017-06-07 11:35:00,144.06,144.09,144.0,144.04,3302.0,131.6778,131.7052,131.623,131.6595,3302.0
2017-06-07 11:40:00,144.04,144.15,144.03,144.15,2621.0,131.6595,131.7601,131.6504,131.7601,2621.0
2017-06-07 11:45:00,144.16,144.17,144.02,144.06,3342.0,131.7692,131.7784,131.6413,131.6778,3342.0
2017-06-07 11:50:00,144.06,144.08,144.01,144.03,2100.0,131.6778,131.6961,131.6321,131.6504,2100.0
2017-06-07 11:55:00,144.04,144.08,143.99,143.99,4858.0,131.6595,131.6961,131.6138,131.6138,4858.0
2017-06-07 12:00:00,143.97,143.97,143.91,143.96,2819.0,131.5956,131.5956,131.5407,131.5864,2819.0
2017-06-07 12:05:00,143.95,143.95,143.9,143.91,3865.0,131.5773,131.5773,131.5316,131.5407,3865.0
2017-06-07 12:10:00,143.9,143.97,143.9,143.96,600.0,131.5316,131.5956,131.5316,131.5864,600.0
2017-06-07 12:15:00,143.94,143.94,143.88,143.94,1500.0,131.5681,131.5681,131.5133,131.5681,1500.0
2017-06-07 12:20:00,143.93,143.95,143.91,143.95,1687.0,131.559,131.5773,131.5407,131.5773,1687.0
2017-06-07 12:25:00,143.98,144.08,143.98,144.08,800.0,131.6047,131.6961,131.6047,131.6961,800.0
2017-06-07 12:30:00,144.04,144.06,143.94,144.0,4300.0,131.6595,131.6778,131.5681,131.623,4300.0
2017-06-07 12:35:00,144.03,144.12,144.01,144.03,9950.0,131.6504,131.7327,131.6321,131.6504,9950.0
2017-06-07 12:40:00,144.06,144.12,144.01,144.07,5715.0,131.6778,131.7327,131.6321,131.687,5715.0
2017-06-07 12:45:00,144.08,144.08,143.92,144.0,4872.0,131.6961,131.6961,131.5498,131.623,4872.0
2017-06-07 12:50:00,143.96,143.96,143.85,143.95,2536.0,131.5864,131.5864,131.4859,131.5773,2536.0
2017-06-07 12:55:00,143.95,143.99,143.92,143.95,1410.0,131.5773,131.6138,131.5498,131.5773,1410.0
2017-06-07 13:00:00,143.97,144.0,143.93,143.97,2401.0,131.5956,131.623,131.559,131.5956,2401.0
2017-06-07 13:05:00,144.01,144.07,144.01,144.04,1400.0,131.6321,131.687,131.6321,131.6595,1400.0
2017-06-07 13:10:00,144.04,144.1,144.04,144.05,1877.0,131.6595,131.7144,131.6595,131.6687,1877.0
2017-06-07 13:15:00,144.08,144.15,144.03,144.04,3862.0,131.6961,131.7601,131.6504,131.6595,3862.0
2017-06-07 13:20:00,144.02,144.17,144.02,144.16,1677.0,131.6413,131.7784,131.6413,131.7692,1677.0
2017-06-07 13:25:00,144.19,144.19,144.1,144.17,2854.0,131.7966,131.7966,131.7144,131.7784,2854.0
2017-06-07 13:30:00,144.13,144.22,144.13,144.22,1961.0,131.7418,131.8241,131.7418,131.8241,1961.0
2017-06-07 13:35:00,144.22,144.22,144.12,144.17,4000.0,131.8241,131.8241,131.7327,131.7784,4000.0
2017-06-07 13:40:00,144.18,144.27,144.18,144.2,2840.0,131.7875,131.8698,131.7875,131.8058,2840.0
2017-06-07 13:45:00,144.18,144.21,144.13,144.17,3570.0,131.7875,131.8149,131.7418,131.7784,3570.0
2017-06-07 13:50:00,144.19,144.22,144.14,144.22,3286.0,131.7966,131.8241,131.7509,131.8241,3286.0
2017-06-07 13:55:00,144.23,144.25,144.2,144.23,4400.0,131.8332,131.8515,131.8058,131.8332,4400.0
2017-06-07 14:00:00,144.21,144.21,144.17,144.18,3108.0,131.8149,131.8149,131.7784,131.7875,3108.0
2017-06-07 14:05:00,144.22,144.31,144.19,144.3,16454.0,131.8241,131.9063,131.7966,131.8972,16454.0
2017-06-07 14:10:00,144.31,144.37,144.31,144.33,3641.0,131.9063,131.9612,131.9063,131.9246,3641.0
2017-06-07 14:15:00,144.35,144.35,144.23,144.24,4104.0,131.9429,131.9429,131.8332,131.8423,4104.0
2017-06-07 14:20:00,144.25,144.3,144.22,144.29,5000.0,131.8515,131.8972,131.8241,131.888,5000.0
2017-06-07 14:25:00,144.31,144.36,144.29,144.34,1500.0,131.9063,131.952,131.888,131.9337,1500.0
2017-06-07 14:30:00,144.35,144.4,144.34,144.34,3117.0,131.9429,131.9886,131.9337,131.9337,3117.0
2017-06-07 14:35:00,144.39,144.42,144.39,144.41,450.0,131.9795,132.0069,131.9795,131.9977,450.0
2017-06-07 14:40:00,144.43,144.45,144.41,144.45,2300.0,132.016,132.0343,131.9977,132.0343,2300.0
2017-06-07 14:45:00,144.45,144.49,144.42,144.44,2900.0,132.0343,132.0709,132.0069,132.0252,2900.0
2017-06-07 14:50:00,144.45,144.45,144.4,144.4,2000.0,132.0343,132.0343,131.9886,131.9886,2000.0
2017-06-07 14:55:00,144.4,144.44,144.38,144.42,6850.0,131.9886,132.0252,131.9703,132.0069,6850.0
2017-06-07 15:00:00,144.4,144.4,144.31,144.33,3310.0,131.9886,131.9886,131.9063,131.9246,3310.0
2017-06-07 15:05:00,144.33,144.38,144.31,144.34,3321.0,131.9246,131.9703,131.9063,131.9337,3321.0
2017-06-07 15:10:00,144.32,144.33,144.29,144.33,2410.0,131.9155,131.9246,131.888,131.9246,2410.0
2017-06-07 15:15:00,144.32,144.36,144.31,144.31,4398.0,131.9155,131.952,131.9063,131.9063,4398.0
2017-06-07 15:20:00,144.34,144.42,144.34,144.4,4201.0,131.9337,132.0069,131.9337,131.9886,4201.0
2017-06-07 15:25:00,144.38,144.4,144.36,144.4,4676.0,131.9703,131.9886,131.952,131.9886,4676.0
2017-06-07 15:30:00,144.39,144.39,144.37,144.38,5532.0,131.9795,131.9795,131.9612,131.9703,5532.0
2017-06-07 15:35:00,144.37,144.39,144.27,144.29,5837.0,131.9612,131.9795,131.8698,131.888,5837.0
2017-06-07 15:40:00,144.29,144.41,144.26,144.41,7395.0,131.888,131.9977,131.8606,131.9977,7395.0
2017-06-07 15:45:00,144.42,144.51,144.41,144.46,17175.0,132.0069,132.0891,131.9977,132.0434,17175.0
2017-06-07 15:50:00,144.44,144.47,144.33,144.35,19878.0,132.0252,132.0526,131.9246,131.9429,19878.0
2017-06-07 15:55:00,144.36,144.47,144.32,144.44,38353.0,131.952,132.0526,131.9155,132.0252,38353.0
2017-06-08 09:30:00,144.22,144.62,144.22,144.42,12489.0,131.8241,132.1897,131.8241,132.0069,12489.0
2017-06-08 09:35:00,144.42,144.43,144.2,144.2,9778.0,132.0069,132.016,131.8058,131.8058,9778.0
2017-06-08 09:40:00,144.2,144.2,143.84,143.91,9199.0,131.8058,131.8058,131.4767,131.5407,9199.0
2017-06-08 09:45:00,143.91,143.92,143.47,143.64,48583.0,131.5407,131.5498,131.1385,131.2939,48583.0
2017-06-08 09:50:00,143.69,143.93,143.64,143.77,12207.0,131.3396,131.559,131.2939,131.4127,12207.0
2017-06-08 09:55:00,143.77,143.77,143.35,143.73,26521.0,131.4127,131.4127,131.0288,131.3762,26521.0
2017-06-08 10:00:00,143.7,143.89,143.69,143.84,12547.0,131.3488,131.5224,131.3396,131.4767,12547.0
2017-06-08 10:05:00,143.84,143.93,143.78,143.81,13635.0,131.4767,131.559,131.4219,131.4493,13635.0
2017-06-08 10:10:00,143.81,143.91,143.81,143.83,7623.0,131.4493,131.5407,131.4493,131.4676,7623.0
2017-06-08 10:15:00,143.83,143.85,143.63,143.68,6942.0,131.4676,131.4859,131.2848,131.3305,6942.0
2017-06-08 10:20:00,143.65,143.66,143.36,143.37,7088.0,131.3031,131.3122,131.038,131.0471,7088.0
2017-06-08 10:25:00,143.41,143.44,142.93,143.18,28094.0,131.0837,131.1111,130.6449,130.8735,28094.0
2017-06-08 10:30:00,143.14,143.29,143.01,143.27,9166.0,130.8369,130.974,130.7181,130.9557,9166.0
2017-06-08 10:35:00,143.35,143.42,143.29,143.29,5672.0,131.0288,131.0928,130.974,130.974,5672.0
2017-06-08 10:40:00,143.33,143.38,143.26,143.34,5627.0,131.0106,131.0563,130.9466,131.0197,5627.0
2017-06-08 10:45:00,143.35,143.44,143.34,143.42,5714.0,131.0288,131.1111,131.0197,131.0928,5714.0
2017-06-08 10:50:00,143.43,143.6,143.41,143.41,12176.0,131.102,131.2574,131.0837,131.0837,12176.0
2017-06-08 10:55:00,143.44,143.44,143.3,143.31,6205.0,131.1111,131.1111,130.9831,130.9923,6205.0
2017-06-08 11:00:00,143.31,143.31,143.05,143.09,14699.0,130.9923,130.9923,130.7546,130.7912,14699.0
2017-06-08 11:05:00,143.09,143.15,142.89,142.89,19467.0,130.7912,130.846,130.6084,130.6084,19467.0
2017-06-08 11:10:00,142.92,143.05,142.92,142.96,15113.0,130.6358,130.7546,130.6358,130.6724,15113.0
2017-06-08 11:15:00,142.94,142.96,142.84,142.94,10576.0,130.6541,130.6724,130.5627,130.6541,10576.0
2017-06-08 11:20:00,142.91,142.91,142.78,142.91,9046.0,130.6267,130.6267,130.5078,130.6267,9046.0
2017-06-08 11:25:00,142.92,142.94,142.77,142.82,6382.0,130.6358,130.6541,130.4987,130.5444,6382.0
2017-06-08 11:30:00,142.82,142.87,142.79,142.82,10202.0,130.5444,130.5901,130.517,130.5444,10202.0
2017-06-08 11:35:00,142.83,142.98,142.81,142.92,6290.0,130.5535,130.6906,130.5353,130.6358,6290.0
2017-06-08 11:40:00,142.92,142.98,142.92,142.92,4975.0,130.6358,130.6906,130.6358,130.6358,4975.0
2017-06-08 11:45:00,142.92,143.08,142.91,142.92,12799.0,130.6358,130.782,130.6267,130.6358,12799.0
2017-06-08 11:50:00,142.96,143.05,142.91,143.04,14113.0,130.6724,130.7546,130.6267,130.7455,14113.0
2017-06-08 11:55:00,143.03,143.04,142.73,142.88,19170.0,130.7363,130.7455,130.4621,130.5992,19170.0
2017-06-08 12:00:00,142.82,142.97,142.82,142.96,4868.0,130.5444,130.6815,130.5444,130.6724,4868.0
2017-06-08 12:05:00,142.97,143.0,142.91,142.94,9439.0,130.6815,130.7089,130.6267,130.6541,9439.0
2017-06-08 12:10:00,142.95,142.96,142.84,142.85,9259.0,130.6632,130.6724,130.5627,130.5718,9259.0
2017-06-08 12:15:00,142.89,143.06,142.88,143.06,8954.0,130.6084,130.7638,130.5992,130.7638,8954.0
2017-06-08 12:20:00,143.07,143.08,142.98,142.99,7560.0,130.7729,130.782,130.6906,130.6998,7560.0
2017-06-08 12:25:00,142.99,143.01,142.8,142.81,15957.0,130.6998,130.7181,130.5261,130.5353,15957.0
2017-06-08 12:30:00,142.84,142.87,142.75,142.78,8306.0,130.5627,130.5901,130.4804,130.5078,8306.0
2017-06-08 12:35:00,142.8,142.8,142.7,142.71,10592.0,130.5261,130.5261,130.4347,130.4438,10592.0
2017-06-08 12:40:00,142.77,142.77,142.53,142.53,10248.0,130.4987,130.4987,130.2793,130.2793,10248.0
2017-06-08 12:45:00,142.55,142.61,142.51,142.56,11066.0,130.2976,130.3524,130.261,130.3067,11066.0
2017-06-08 12:50:00,142.56,142.57,142.49,142.5,9509.0,130.3067,130.3159,130.2428,130.2519,9509.0
2017-06-08 12:55:00,142.51,142.6,142.51,142.57,15688.0,130.261,130.3433,130.261,130.3159,15688.0
2017-06-08 13:00:00,142.59,142.76,142.59,142.67,8360.0,130.3342,130.4896,130.3342,130.4073,8360.0
2017-06-08 13:05:00,142.7,142.75,142.58,142.68,11693.0,130.4347,130.4804,130.325,130.4164,11693.0
2017-06-08 13:10:00,142.68,142.69,142.52,142.56,16668.0,130.4164,130.4256,130.2702,130.3067,16668.0
2017-06-08 13:15:00,142.57,142.63,142.56,142.58,10932.0,130.3159,130.3707,130.3067,130.325,10932.0
2017-06-08 13:20:00,142.59,142.59,142.46,142.48,9267.0,130.3342,130.3342,130.2153,130.2336,9267.0
2017-06-08 13:25:00,142.46,142.49,142.31,142.43,12776.0,130.2153,130.2428,130.0782,130.1879,12776.0
2017-06-08 13:30:00,142.42,142.44,142.37,142.39,8951.0,130.1788,130.1971,130.1331,130.1514,8951.0
2017-06-08 13:35:00,142.38,142.38,142.26,142.26,6777.0,130.1422,130.1422,130.0325,130.0325,6777.0
2017-06-08 13:40:00,142.26,142.36,142.21,142.24,12466.0,130.0325,130.1239,129.9868,130.0142,12466.0
2017-06-08 13:45:00,142.24,142.36,142.24,142.36,7128.0,130.0142,130.1239,130.0142,130.1239,7128.0
2017-06-08 13:50:00,142.33,142.39,142.32,142.32,11295.0,130.0965,130.1514,130.0874,130.0874,11295.0
2017-06-08 13:55:00,142.35,142.37,142.28,142.31,9225.0,130.1148,130.1331,130.0508,130.0782,9225.0
2017-06-08 14:00:00,142.3,142.31,142.16,142.16,10148.0,130.0691,130.0782,129.9411,129.9411,10148.0
2017-06-08 14:05:00,142.15,142.15,142.01,142.08,12398.0,129.932,129.932,129.804,129.868,12398.0
2017-06-08 14:10:00,142.09,142.11,141.68,141.72,27203.0,129.8771,129.8954,129.5024,129.5389,27203.0
2017-06-08 14:15:00,141.7,141.94,141.67,141.89,17398.0,129.5207,129.74,129.4932,129.6943,17398.0
2017-06-08 14:20:00,141.86,141.96,141.86,141.91,16642.0,129.6669,129.7583,129.6669,129.7126,16642.0
2017-06-08 14:25:00,141.92,141.95,141.63,141.86,20299.0,129.7218,129.7492,129.4567,129.6669,20299.0
2017-06-08 14:30:00,141.86,141.95,141.86,141.88,8749.0,129.6669,129.7492,129.6669,129.6852,8749.0
2017-06-08 14:35:00,141.87,142.0,141.87,142.0,10817.0,129.676,129.7949,129.676,129.7949,10817.0
2017-06-08 14:40:00,141.99,142.0,141.83,141.84,11713.0,129.7857,129.7949,129.6395,129.6486,11713.0
2017-06-08 14:45:00,141.86,141.86,141.68,141.73,7017.0,129.6669,129.6669,129.5024,129.5481,7017.0
2017-06-08 14:50:00,141.74,141.8,141.7,141.77,13877.0,129.5572,129.6121,129.5207,129.5846,13877.0
2017-06-08 14:55:00,141.77,141.82,141.6,141.62,42358.0,129.5846,129.6303,129.4293,129.4475,42358.0
2017-06-08 15:00:00,141.64,141.65,141.53,141.62,46477.0,129.4658,129.475,129.3653,129.4475,46477.0
2017-06-08 15:05:00,141.61,142.02,141.61,142.02,38282.0,129.4384,129.8132,129.4384,129.8132,38282.0
2017-06-08 15:10:00,142.05,142.05,141.92,141.98,13857.0,129.8406,129.8406,129.7218,129.7766,13857.0
2017-06-08 15:15:00,142.0,142.05,141.88,141.96,30734.0,129.7949,129.8406,129.6852,129.7583,30734.0
2017-06-08 15:20:00,141.97,141.98,141.86,141.9,32538.0,129.7675,129.7766,129.6669,129.7035,32538.0
2017-06-08 15:25:00,141.89,141.92,141.78,141.83,28625.0,129.6943,129.7218,129.5938,129.6395,28625.0
2017-06-08 15:30:00,141.85,142.1,141.82,142.08,47789.0,129.6578,129.8863,129.6303,129.868,47789.0
2017-06-08 15:35:00,142.1,142.17,142.08,142.08,30830.0,129.8863,129.9503,129.868,129.868,30830.0
2017-06-08 15:40:00,142.06,142.13,142.03,142.1,31155.0,129.8497,129.9137,129.8223,129.8863,31155.0
2017-06-08 15:45:00,142.11,142.3,142.1,142.28,25133.0,129.8954,130.0691,129.8863,130.0508,25133.0
2017-06-08 15:50:00,142.32,142.42,142.31,142.38,33376.0,130.0874,130.1788,130.0782,130.1422,33376.0
2017-06-08 15:55:00,142.38,142.51,142.33,142.43,55347.0,130.1422,130.261,130.0965,130.1879,55347.0
2017-06-09 09:30:00,142.6,142.73,141.73,142.64,15274.0,130.3433,130.4621,129.5481,130.3799,15274.0
2017-06-09 09:35:00,142.65,143.0,142.5,142.52,10775.0,130.389,130.7089,130.2519,130.2702,10775.0
2017-06-09 09:40:00,142.55,142.55,142.38,142.42,17794.0,130.2976,130.2976,130.1422,130.1788,17794.0
2017-06-09 09:45:00,142.44,142.63,142.36,142.55,34407.0,130.1971,130.3707,130.1239,130.2976,34407.0
2017-06-09 09:50:00,142.65,142.76,142.65,142.68,18401.0,130.389,130.4896,130.389,130.4164,18401.0
2017-06-09 09:55:00,142.67,142.75,142.55,142.59,29975.0,130.4073,130.4804,130.2976,130.3342,29975.0
2017-06-09 10:00:00,142.61,142.96,142.55,142.75,37810.0,130.3524,130.6724,130.2976,130.4804,37810.0
2017-06-09 10:05:00,142.74,142.82,142.52,142.56,9511.0,130.4713,130.5444,130.2702,130.3067,9511.0
2017-06-09 10:10:00,142.55,142.7,142.53,142.62,9656.0,130.2976,130.4347,130.2793,130.3616,9656.0
2017-06-09 10:15:00,142.62,142.75,142.62,142.75,3298.0,130.3616,130.4804,130.3616,130.4804,3298.0
2017-06-09 10:20:00,142.74,142.9,142.74,142.75,8151.0,130.4713,130.6175,130.4713,130.4804,8151.0
2017-06-09 10:25:00,142.74,142.8,142.74,142.79,3600.0,130.4713,130.5261,130.4713,130.517,3600.0
2017-06-09 10:30:00,142.8,142.85,142.76,142.84,3940.0,130.5261,130.5718,130.4896,130.5627,3940.0
2017-06-09 10:35:00,142.84,142.87,142.81,142.81,2901.0,130.5627,130.5901,130.5353,130.5353,2901.0
2017-06-09 10:40:00,142.82,142.95,142.81,142.92,10118.0,130.5444,130.6632,130.5353,130.6358,10118.0
2017-06-09 10:45:00,142.92,142.95,142.71,142.72,6336.0,130.6358,130.6632,130.4438,130.453,6336.0
2017-06-09 10:50:00,142.71,142.71,142.59,142.64,3686.0,130.4438,130.4438,130.3342,130.3799,3686.0
2017-06-09 10:55:00,142.64,142.64,142.35,142.45,10052.0,130.3799,130.3799,130.1148,130.2062,10052.0
2017-06-09 11:00:00,142.45,142.54,142.41,142.54,3505.0,130.2062,130.2885,130.1696,130.2885,3505.0
2017-06-09 11:05:00,142.54,142.66,142.54,142.66,1702.0,130.2885,130.3981,130.2885,130.3981,1702.0
2017-06-09 11:10:00,142.66,142.66,142.57,142.61,8762.0,130.3981,130.3981,130.3159,130.3524,8762.0
2017-06-09 11:15:00,142.62,142.62,142.5,142.53,6899.0,130.3616,130.3616,130.2519,130.2793,6899.0
2017-06-09 11:20:00,142.53,142.55,142.35,142.43,10497.0,130.2793,130.2976,130.1148,130.1879,10497.0
2017-06-09 11:25:00,142.42,142.48,142.37,142.44,7886.0,130.1788,130.2336,130.1331,130.1971,7886.0
2017-06-09 11:30:00,142.48,142.5,142.39,142.39,4349.0,130.2336,130.2519,130.1514,130.1514,4349.0
2017-06-09 11:35:00,142.39,142.43,142.37,142.42,7380.0,130.1514,130.1879,130.1331,130.1788,7380.0
2017-06-09 11:40:00,142.44,142.66,142.44,142.61,4392.0,130.1971,130.3981,130.1971,130.3524,4392.0
2017-06-09 11:45:00,142.63,142.63,142.46,142.46,9872.0,130.3707,130.3707,130.2153,130.2153,9872.0
2017-06-09 11:50:00,142.49,142.54,142.45,142.51,2010.0,130.2428,130.2885,130.2062,130.261,2010.0
2017-06-09 11:55:00,142.53,142.57,142.47,142.5,4820.0,130.2793,130.3159,130.2245,130.2519,4820.0
2017-06-09 12:00:00,142.5,142.75,142.48,142.74,6332.0,130.2519,130.4804,130.2336,130.4713,6332.0
2017-06-09 12:05:00,142.74,142.79,142.68,142.79,1530.0,130.4713,130.517,130.4164,130.517,1530.0
2017-06-09 12:10:00,142.79,142.82,142.69,142.69,2852.0,130.517,130.5444,130.4256,130.4256,2852.0
2017-06-09 12:15:00,142.71,142.78,142.68,142.7,5688.0,130.4438,130.5078,130.4164,130.4347,5688.0
2017-06-09 12:20:00,142.74,142.8,142.72,142.73,2890.0,130.4713,130.5261,130.453,130.4621,2890.0
2017-06-09 12:25:00,142.72,142.75,142.63,142.68,2407.0,130.453,130.4804,130.3707,130.4164,2407.0
2017-06-09 12:30:00,142.71,142.73,142.61,142.61,1700.0,130.4438,130.4621,130.3524,130.3524,1700.0
2017-06-09 12:35:00,142.59,142.62,142.57,142.58,1800.0,130.3342,130.3616,130.3159,130.325,1800.0
2017-06-09 12:40:00,142.56,142.68,142.56,142.59,2650.0,130.3067,130.4164,130.3067,130.3342,2650.0
2017-06-09 12:45:00,142.62,142.62,142.53,142.57,2857.0,130.3616,130.3616,130.2793,130.3159,2857.0
2017-06-09 12:50:00,142.59,142.65,142.58,142.63,1100.0,130.3342,130.389,130.325,130.3707,1100.0
2017-06-09 12:55:00,142.64,142.68,142.63,142.66,1300.0,130.3799,130.4164,130.3707,130.3981,1300.0
2017-06-09 13:00:00,142.62,142.68,142.6,142.65,4300.0,130.3616,130.4164,130.3433,130.389,4300.0
2017-06-09 13:05:00,142.64,142.64,142.52,142.52,3200.0,130.3799,130.3799,130.2702,130.2702,3200.0
2017-06-09 13:10:00,142.49,142.51,142.39,142.47,3361.0,130.2428,130.261,130.1514,130.2245,3361.0
2017-06-09 13:15:00,142.48,142.52,142.42,142.46,2829.0,130.2336,130.2702,130.1788,130.2153,2829.0
2017-06-09 13:20:00,142.48,142.6,142.48,142.59,3024.0,130.2336,130.3433,130.2336,130.3342,3024.0
2017-06-09 13:25:00,142.58,142.72,142.58,142.67,3700.0,130.325,130.453,130.325,130.4073,3700.0
2017-06-09 13:30:00,142.68,142.72,142.64,142.71,4230.0,130.4164,130.453,130.3799,130.4438,4230.0
2017-06-09 13:35:00,142.73,142.74,142.51,142.53,9754.0,130.4621,130.4713,130.261,130.2793,9754.0
2017-06-09 13:40:00,142.54,142.61,142.49,142.58,4127.0,130.2885,130.3524,130.2428,130.325,4127.0
2017-06-09 13:45:00,142.62,142.71,142.56,142.57,23931.0,130.3616,130.4438,130.3067,130.3159,23931.0
2017-06-09 13:50:00,142.55,142.61,142.52,142.53,6441.0,130.2976,130.3524,130.2702,130.2793,6441.0
2017-06-09 13:55:00,142.52,142.59,142.4,142.46,11330.0,130.2702,130.3342,130.1605,130.2153,11330.0
2017-06-09 14:00:00,142.47,142.76,142.47,142.76,29019.0,130.2245,130.4896,130.2245,130.4896,29019.0
2017-06-09 14:05:00,142.74,142.83,142.69,142.72,18834.0,130.4713,130.5535,130.4256,130.453,18834.0
2017-06-09 14:10:00,142.69,142.69,142.51,142.61,6395.0,130.4256,130.4256,130.261,130.3524,6395.0
2017-06-09 14:15:00,142.56,142.65,142.53,142.65,21857.0,130.3067,130.389,130.2793,130.389,21857.0
2017-06-09 14:20:00,142.62,142.67,142.52,142.55,9523.0,130.3616,130.4073,130.2702,130.2976,9523.0
2017-06-09 14:25:00,142.52,142.54,142.29,142.31,15361.0,130.2702,130.2885,130.0599,130.0782,15361.0
2017-06-09 14:30:00,142.31,142.33,142.18,142.21,12236.0,130.0782,130.0965,129.9594,129.9868,12236.0
2017-06-09 14:35:00,142.2,142.2,141.89,141.95,6810.0,129.9777,129.9777,129.6943,129.7492,6810.0
2017-06-09 14:40:00,141.95,141.95,141.71,141.79,6783.0,129.7492,129.7492,129.5298,129.6029,6783.0
2017-06-09 14:45:00,141.8,141.8,141.34,141.39,15497.0,129.6121,129.6121,129.1916,129.2373,15497.0
2017-06-09 14:50:00,141.31,141.39,141.26,141.33,20031.0,129.1642,129.2373,129.1185,129.1825,20031.0
2017-06-09 14:55:00,141.37,141.41,141.22,141.29,16595.0,129.219,129.2556,129.0819,129.1459,16595.0
2017-06-09 15:00:00,141.28,141.65,141.26,141.53,21118.0,129.1368,129.475,129.1185,129.3653,21118.0
2017-06-09 15:05:00,141.56,141.65,141.41,141.65,5824.0,129.3927,129.475,129.2556,129.475,5824.0
2017-06-09 15:10:00,141.66,141.72,141.6,141.66,5500.0,129.4841,129.5389,129.4293,129.4841,5500.0
2017-06-09 15:15:00,141.68,141.71,141.59,141.69,9800.0,129.5024,129.5298,129.4201,129.5115,9800.0
2017-06-09 15:20:00,141.68,141.73,141.61,141.73,4157.0,129.5024,129.5481,129.4384,129.5481,4157.0
2017-06-09 15:25:00,141.72,141.78,141.64,141.78,7374.0,129.5389,129.5938,129.4658,129.5938,7374.0
2017-06-09 15:30:00,141.79,141.79,141.42,141.5,11018.0,129.6029,129.6029,129.2647,129.3379,11018.0
2017-06-09 15:35:00,141.54,141.65,141.52,141.63,11788.0,129.3744,129.475,129.3561,129.4567,11788.0
2017-06-09 15:40:00,141.63,141.64,141.3,141.35,22892.0,129.4567,129.4658,129.155,129.2007,22892.0
2017-06-09 15:45:00,141.4,141.54,141.35,141.41,80818.0,129.2464,129.3744,129.2007,129.2556,80818.0
2017-06-09 15:50:00,141.42,141.73,141.42,141.71,54882.0,129.2647,129.5481,129.2647,129.5298,54882.0
2017-06-09 15:55:00,141.72,141.92,141.69,141.85,59350.0,129.5389,129.7218,129.5115,129.6578,59350.0
2017-06-12 09:30:00,141.58,141.77,141.29,141.71,16951.0,129.411,129.5846,129.1459,129.5298,16951.0
2017-06-12 09:35:00,141.58,141.6,140.67,140.69,14215.0,129.411,129.4293,128.5792,128.5975,14215.0
2017-06-12 09:40:00,140.72,140.82,140.5,140.5,17933.0,128.6249,128.7163,128.4238,128.4238,17933.0
2017-06-12 09:45:00,140.51,140.63,140.06,140.06,16867.0,128.4329,128.5426,128.0216,128.0216,16867.0
2017-06-12 09:50:00,140.06,140.19,139.35,139.36,35775.0,128.0216,128.1404,127.3726,127.3818,35775.0
2017-06-12 09:55:00,139.25,139.79,139.25,139.65,19606.0,127.2812,127.7748,127.2812,127.6469,19606.0
2017-06-12 10:00:00,139.71,139.8,139.51,139.56,14576.0,127.7017,127.784,127.5189,127.5646,14576.0
2017-06-12 10:05:00,139.61,139.61,139.19,139.19,12208.0,127.6103,127.6103,127.2264,127.2264,12208.0
2017-06-12 10:10:00,139.25,139.28,138.79,138.88,31156.0,127.2812,127.3087,126.8608,126.943,31156.0
2017-06-12 10:15:00,138.89,138.96,138.6,138.68,29294.0,126.9522,127.0162,126.6871,126.7602,29294.0
2017-06-12 10:20:00,138.74,138.78,138.46,138.55,32878.0,126.8151,126.8516,126.5591,126.6414,32878.0
2017-06-12 10:25:00,138.61,138.66,138.37,138.38,14048.0,126.6963,126.742,126.4769,126.486,14048.0
2017-06-12 10:30:00,138.37,138.55,138.2,138.4,22180.0,126.4769,126.6414,126.3215,126.5043,22180.0
2017-06-12 10:35:00,138.48,138.97,138.48,138.87,9995.0,126.5774,127.0253,126.5774,126.9339,9995.0
2017-06-12 10:40:00,138.91,139.16,138.86,139.01,14928.0,126.9705,127.199,126.9248,127.0619,14928.0
2017-06-12 10:45:00,139.11,139.13,138.86,139.08,7529.0,127.1533,127.1716,126.9248,127.1259,7529.0
2017-06-12 10:50:00,139.19,139.32,138.97,139.04,10376.0,127.2264,127.3452,127.0253,127.0893,10376.0
2017-06-12 10:55:00,139.09,139.1,138.8,139.04,93090.0,127.135,127.1441,126.8699,127.0893,93090.0
2017-06-12 11:00:00,139.06,139.32,138.98,138.98,21955.0,127.1076,127.3452,127.0344,127.0344,21955.0
2017-06-12 11:05:00,138.99,139.22,138.86,139.02,13473.0,127.0436,127.2538,126.9248,127.071,13473.0
2017-06-12 11:10:00,139.03,139.19,138.83,138.83,48283.0,127.0802,127.2264,126.8973,126.8973,48283.0
2017-06-12 11:15:00,138.83,139.25,138.62,139.17,31145.0,126.8973,127.2812,126.7054,127.2081,31145.0
2017-06-12 11:20:00,139.23,139.25,139.03,139.25,35065.0,127.263,127.2812,127.0802,127.2812,35065.0
2017-06-12 11:25:00,139.2,139.25,138.96,139.2,30579.0,127.2355,127.2812,127.0162,127.2355,30579.0
2017-06-12 11:30:00,139.2,139.23,139.02,139.2,63121.0,127.2355,127.263,127.071,127.2355,63121.0
2017-06-12 11:35:00,139.2,139.22,138.97,138.97,31445.0,127.2355,127.2538,127.0253,127.0253,31445.0
2017-06-12 11:40:00,139.0,139.0,138.82,138.84,15248.0,127.0527,127.0527,126.8882,126.9065,15248.0
2017-06-12 11:45:00,138.82,138.96,138.78,138.83,57558.0,126.8882,127.0162,126.8516,126.8973,57558.0
2017-06-12 11:50:00,138.77,138.88,138.76,138.85,30583.0,126.8425,126.943,126.8334,126.9156,30583.0
2017-06-12 11:55:00,138.82,139.29,138.75,139.24,46938.0,126.8882,127.3178,126.8242,127.2721,46938.0
2017-06-12 12:00:00,139.24,139.36,139.16,139.22,13508.0,127.2721,127.3818,127.199,127.2538,13508.0
2017-06-12 12:05:00,139.23,139.3,139.15,139.2,4070.0,127.263,127.3269,127.1898,127.2355,4070.0
2017-06-12 12:10:00,139.13,139.25,139.12,139.15,12791.0,127.1716,127.2812,127.1624,127.1898,12791.0
2017-06-12 12:15:00,139.15,139.24,139.06,139.24,8924.0,127.1898,127.2721,127.1076,127.2721,8924.0
2017-06-12 12:20:00,139.25,139.26,139.14,139.18,9539.0,127.2812,127.2904,127.1807,127.2173,9539.0
2017-06-12 12:25:00,139.21,139.24,139.14,139.18,12690.0,127.2447,127.2721,127.1807,127.2173,12690.0
2017-06-12 12:30:00,139.18,139.38,139.17,139.34,16273.0,127.2173,127.4001,127.2081,127.3635,16273.0
2017-06-12 12:35:00,139.4,139.6,139.39,139.6,6958.0,127.4183,127.6012,127.4092,127.6012,6958.0
2017-06-12 12:40:00,139.65,139.81,139.65,139.75,11233.0,127.6469,127.7931,127.6469,127.7383,11233.0
2017-06-12 12:45:00,139.75,139.8,139.66,139.71,9824.0,127.7383,127.784,127.656,127.7017,9824.0
2017-06-12 12:50:00,139.72,139.84,139.71,139.76,5097.0,127.7108,127.8205,127.7017,127.7474,5097.0
2017-06-12 12:55:00,139.83,139.83,139.7,139.7,3100.0,127.8114,127.8114,127.6926,127.6926,3100.0
2017-06-12 13:00:00,139.76,139.79,139.64,139.76,7165.0,127.7474,127.7748,127.6377,127.7474,7165.0
2017-06-12 13:05:00,139.77,139.84,139.73,139.83,5345.0,127.7565,127.8205,127.72,127.8114,5345.0
2017-06-12 13:10:00,139.86,139.86,139.74,139.81,6356.0,127.8388,127.8388,127.7291,127.7931,6356.0
2017-06-12 13:15:00,139.76,139.81,139.73,139.77,5250.0,127.7474,127.7931,127.72,127.7565,5250.0
2017-06-12 13:20:00,139.76,139.79,139.67,139.79,9217.0,127.7474,127.7748,127.6651,127.7748,9217.0
2017-06-12 13:25:00,139.8,139.85,139.74,139.84,6295.0,127.784,127.8297,127.7291,127.8205,6295.0
2017-06-12 13:30:00,139.86,139.88,139.82,139.88,1976.0,127.8388,127.8571,127.8022,127.8571,1976.0
2017-06-12 13:35:00,139.83,139.86,139.75,139.84,5481.0,127.8114,127.8388,127.7383,127.8205,5481.0
2017-06-12 13:40:00,139.87,139.95,139.8,139.8,4430.0,127.848,127.9211,127.784,127.784,4430.0
2017-06-12 13:45:00,139.76,139.83,139.74,139.83,3600.0,127.7474,127.8114,127.7291,127.8114,3600.0
2017-06-12 13:50:00,139.81,139.81,139.72,139.79,6823.0,127.7931,127.7931,127.7108,127.7748,6823.0
2017-06-12 13:55:00,139.76,139.77,139.69,139.74,3873.0,127.7474,127.7565,127.6834,127.7291,3873.0
2017-06-12 14:00:00,139.74,139.87,139.71,139.79,7560.0,127.7291,127.848,127.7017,127.7748,7560.0
2017-06-12 14:05:00,139.81,139.88,139.81,139.84,3700.0,127.7931,127.8571,127.7931,127.8205,3700.0
2017-06-12 14:10:00,139.84,139.95,139.84,139.95,5695.0,127.8205,127.9211,127.8205,127.9211,5695.0
2017-06-12 14:15:00,139.96,140.05,139.96,139.96,4018.0,127.9302,128.0125,127.9302,127.9302,4018.0
2017-06-12 14:20:00,139.96,139.98,139.9,139.91,3800.0,127.9302,127.9485,127.8754,127.8845,3800.0
2017-06-12 14:25:00,139.92,140.02,139.88,140.02,4599.0,127.8937,127.9851,127.8571,127.9851,4599.0
2017-06-12 14:30:00,140.04,140.15,140.03,140.13,4525.0,128.0033,128.1039,127.9942,128.0856,4525.0
2017-06-12 14:35:00,140.11,140.15,140.07,140.15,5183.0,128.0673,128.1039,128.0308,128.1039,5183.0
2017-06-12 14:40:00,140.12,140.17,140.07,140.08,4825.0,128.0765,128.1222,128.0308,128.0399,4825.0
2017-06-12 14:45:00,140.16,140.22,140.16,140.16,4646.0,128.113,128.1679,128.113,128.113,4646.0
2017-06-12 14:50:00,140.19,140.22,140.14,140.14,10069.0,128.1404,128.1679,128.0947,128.0947,10069.0
2017-06-12 14:55:00,140.15,140.23,140.14,140.19,3150.0,128.1039,128.177,128.0947,128.1404,3150.0
2017-06-12 15:00:00,140.19,140.2,140.11,140.18,6856.0,128.1404,128.1496,128.0673,128.1313,6856.0
2017-06-12 15:05:00,140.21,140.36,140.21,140.33,7252.0,128.1587,128.2958,128.1587,128.2684,7252.0
2017-06-12 15:10:00,140.3,140.37,140.3,140.37,11152.0,128.241,128.305,128.241,128.305,11152.0
2017-06-12 15:15:00,140.38,140.44,140.37,140.44,5341.0,128.3141,128.369,128.305,128.369,5341.0
2017-06-12 15:20:00,140.41,140.45,140.29,140.29,13743.0,128.3415,128.3781,128.2319,128.2319,13743.0
2017-06-12 15:25:00,140.26,140.3,140.22,140.23,13192.0,128.2044,128.241,128.1679,128.177,13192.0
2017-06-12 15:30:00,140.24,140.29,140.2,140.21,20242.0,128.1861,128.2319,128.1496,128.1587,20242.0
2017-06-12 15:35:00,140.22,140.32,140.22,140.26,14904.0,128.1679,128.2593,128.1679,128.2044,14904.0
2017-06-12 15:40:00,140.26,140.28,140.19,140.24,21157.0,128.2044,128.2227,128.1404,128.1861,21157.0
2017-06-12 15:45:00,140.24,140.34,140.22,140.31,19304.0,128.1861,128.2776,128.1679,128.2501,19304.0
2017-06-12 15:50:00,140.3,140.5,140.3,140.5,21157.0,128.241,128.4238,128.241,128.4238,21157.0
2017-06-12 15:55:00,140.49,140.67,140.46,140.64,56923.0,128.4147,128.5792,128.3872,128.5518,56923.0
2017-06-13 09:30:00,141.06,141.3,140.71,141.21,16492.0,128.9357,129.155,128.6158,129.0728,16492.0
2017-06-13 09:35:00,141.18,141.18,141.0,141.04,4122.0,129.0454,129.0454,128.8808,128.9174,4122.0
2017-06-13 09:40:00,141.09,141.66,140.95,141.49,12630.0,128.9631,129.4841,128.8351,129.3287,12630.0
2017-06-13 09:45:00,141.52,141.81,141.51,141.71,11921.0,129.3561,129.6212,129.347,129.5298,11921.0
2017-06-13 09:50:00,141.71,141.71,141.23,141.24,8700.0,129.5298,129.5298,129.0911,129.1002,8700.0
2017-06-13 09:55:00,141.23,141.39,141.0,141.2,17516.0,129.0911,129.2373,128.8808,129.0636,17516.0
2017-06-13 10:00:00,141.27,141.4,141.05,141.07,19097.0,129.1276,129.2464,128.9265,128.9448,19097.0
2017-06-13 10:05:00,141.02,141.15,140.98,141.12,5876.0,128.8991,129.0179,128.8625,128.9905,5876.0
2017-06-13 10:10:00,141.08,141.08,140.55,140.55,5458.0,128.954,128.954,128.4695,128.4695,5458.0
2017-06-13 10:15:00,140.55,140.68,140.55,140.6,2200.0,128.4695,128.5883,128.4695,128.5152,2200.0
2017-06-13 10:20:00,140.6,140.72,140.51,140.6,16529.0,128.5152,128.6249,128.4329,128.5152,16529.0
2017-06-13 10:25:00,140.52,140.62,140.52,140.6,10341.0,128.4421,128.5335,128.4421,128.5152,10341.0
2017-06-13 10:30:00,140.65,140.75,140.65,140.65,4755.0,128.5609,128.6523,128.5609,128.5609,4755.0
2017-06-13 10:35:00,140.65,140.65,140.53,140.58,11024.0,128.5609,128.5609,128.4512,128.4969,11024.0
2017-06-13 10:40:00,140.64,140.65,140.35,140.45,12150.0,128.5518,128.5609,128.2867,128.3781,12150.0
2017-06-13 10:45:00,140.41,140.5,140.33,140.35,6361.0,128.3415,128.4238,128.2684,128.2867,6361.0
2017-06-13 10:50:00,140.44,140.49,140.14,140.14,10514.0,128.369,128.4147,128.0947,128.0947,10514.0
2017-06-13 10:55:00,140.15,140.18,139.88,140.07,18934.0,128.1039,128.1313,127.8571,128.0308,18934.0
2017-06-13 11:00:00,140.11,140.36,140.01,140.34,7550.0,128.0673,128.2958,127.9759,128.2776,7550.0
2017-06-13 11:05:00,140.32,140.45,140.04,140.15,14467.0,128.2593,128.3781,128.0033,128.1039,14467.0
2017-06-13 11:10:00,140.25,140.55,140.2,140.47,7593.0,128.1953,128.4695,128.1496,128.3964,7593.0
2017-06-13 11:15:00,140.52,140.73,140.52,140.71,4891.0,128.4421,128.634,128.4421,128.6158,4891.0
2017-06-13 11:20:00,140.73,140.88,140.72,140.83,5605.0,128.634,128.7711,128.6249,128.7254,5605.0
2017-06-13 11:25:00,140.83,140.83,140.66,140.71,5000.0,128.7254,128.7254,128.57,128.6158,5000.0
2017-06-13 11:30:00,140.69,140.79,140.62,140.62,6619.0,128.5975,128.6889,128.5335,128.5335,6619.0
2017-06-13 11:35:00,140.6,140.6,140.4,140.44,6701.0,128.5152,128.5152,128.3324,128.369,6701.0
2017-06-13 11:40:00,140.42,140.72,140.42,140.68,4537.0,128.3507,128.6249,128.3507,128.5883,4537.0
2017-06-13 11:45:00,140.68,140.7,140.57,140.59,4575.0,128.5883,128.6066,128.4878,128.5061,4575.0
2017-06-13 11:50:00,140.58,140.68,140.5,140.67,4086.0,128.4969,128.5883,128.4238,128.5792,4086.0
2017-06-13 11:55:00,140.69,140.79,140.68,140.77,4916.0,128.5975,128.6889,128.5883,128.6706,4916.0
2017-06-13 12:00:00,140.77,140.9,140.71,140.89,3001.0,128.6706,128.7894,128.6158,128.7803,3001.0
2017-06-13 12:05:00,140.87,140.87,140.79,140.82,4905.0,128.762,128.762,128.6889,128.7163,4905.0
2017-06-13 12:10:00,140.8,140.86,140.77,140.81,6901.0,128.698,128.7529,128.6706,128.7072,6901.0
2017-06-13 12:15:00,140.8,140.9,140.73,140.87,8637.0,128.698,128.7894,128.634,128.762,8637.0
2017-06-13 12:20:00,140.89,140.89,140.79,140.85,2726.0,128.7803,128.7803,128.6889,128.7437,2726.0
2017-06-13 12:25:00,140.83,140.89,140.81,140.81,3243.0,128.7254,128.7803,128.7072,128.7072,3243.0
2017-06-13 12:30:00,140.79,140.91,140.79,140.85,8254.0,128.6889,128.7986,128.6889,128.7437,8254.0
2017-06-13 12:35:00,140.87,140.92,140.87,140.9,7123.0,128.762,128.8077,128.762,128.7894,7123.0
2017-06-13 12:40:00,140.93,141.1,140.9,140.99,13243.0,128.8168,128.9722,128.7894,128.8717,13243.0
2017-06-13 12:45:00,140.99,141.22,140.99,141.21,2478.0,128.8717,129.0819,128.8717,129.0728,2478.0
2017-06-13 12:50:00,141.21,141.31,141.17,141.17,6425.0,129.0728,129.1642,129.0362,129.0362,6425.0
2017-06-13 12:55:00,141.2,141.25,141.16,141.23,4010.0,129.0636,129.1093,129.0271,129.0911,4010.0
2017-06-13 13:00:00,141.24,141.27,141.1,141.13,4918.0,129.1002,129.1276,128.9722,128.9997,4918.0
2017-06-13 13:05:00,141.16,141.22,141.06,141.06,3599.0,129.0271,129.0819,128.9357,128.9357,3599.0
2017-06-13 13:10:00,141.11,141.24,141.1,141.24,6324.0,128.9814,129.1002,128.9722,129.1002,6324.0
2017-06-13 13:15:00,141.23,141.34,141.1,141.1,12084.0,129.0911,129.1916,128.9722,128.9722,12084.0
2017-06-13 13:20:00,141.16,141.31,141.14,141.31,11719.0,129.0271,129.1642,129.0088,129.1642,11719.0
2017-06-13 13:25:00,141.29,141.29,141.22,141.29,1880.0,129.1459,129.1459,129.0819,129.1459,1880.0
2017-06-13 13:30:00,141.3,141.35,141.14,141.16,9708.0,129.155,129.2007,129.0088,129.0271,9708.0
2017-06-13 13:35:00,141.18,141.2,141.06,141.17,13613.0,129.0454,129.0636,128.9357,129.0362,13613.0
2017-06-13 13:40:00,141.16,141.23,141.12,141.16,5100.0,129.0271,129.0911,128.9905,129.0271,5100.0
2017-06-13 13:45:00,141.2,141.23,141.17,141.18,3347.0,129.0636,129.0911,129.0362,129.0454,3347.0
2017-06-13 13:50:00,141.19,141.26,141.19,141.23,1100.0,129.0545,129.1185,129.0545,129.0911,1100.0
2017-06-13 13:55:00,141.26,141.38,141.15,141.18,15323.0,129.1185,129.2282,129.0179,129.0454,15323.0
2017-06-13 14:00:00,141.17,141.24,141.13,141.19,16776.0,129.0362,129.1002,128.9997,129.0545,16776.0
2017-06-13 14:05:00,141.24,141.35,141.24,141.35,5332.0,129.1002,129.2007,129.1002,129.2007,5332.0
2017-06-13 14:10:00,141.35,141.4,141.15,141.29,15606.0,129.2007,129.2464,129.0179,129.1459,15606.0
2017-06-13 14:15:00,141.31,141.32,141.21,141.24,3890.0,129.1642,129.1733,129.0728,129.1002,3890.0
2017-06-13 14:20:00,141.23,141.24,141.15,141.19,6190.0,129.0911,129.1002,129.0179,129.0545,6190.0
2017-06-13 14:25:00,141.21,141.24,141.2,141.21,4814.0,129.0728,129.1002,129.0636,129.0728,4814.0
2017-06-13 14:30:00,141.18,141.18,141.06,141.1,4391.0,129.0454,129.0454,128.9357,128.9722,4391.0
2017-06-13 14:35:00,141.06,141.15,141.06,141.13,3430.0,128.9357,129.0179,128.9357,128.9997,3430.0
2017-06-13 14:40:00,141.06,141.06,141.02,141.03,9393.0,128.9357,128.9357,128.8991,128.9082,9393.0
2017-06-13 14:45:00,141.04,141.13,140.97,141.13,3661.0,128.9174,128.9997,128.8534,128.9997,3661.0
2017-06-13 14:50:00,141.13,141.13,141.07,141.07,3778.0,128.9997,128.9997,128.9448,128.9448,3778.0
2017-06-13 14:55:00,141.07,141.07,140.96,140.96,4528.0,128.9448,128.9448,128.8443,128.8443,4528.0
2017-06-13 15:00:00,140.98,141.05,140.91,140.98,9054.0,128.8625,128.9265,128.7986,128.8625,9054.0
2017-06-13 15:05:00,140.98,141.11,140.97,141.09,7993.0,128.8625,128.9814,128.8534,128.9631,7993.0
2017-06-13 15:10:00,141.09,141.11,141.04,141.04,5310.0,128.9631,128.9814,128.9174,128.9174,5310.0
2017-06-13 15:15:00,141.07,141.14,141.07,141.13,3999.0,128.9448,129.0088,128.9448,128.9997,3999.0
2017-06-13 15:20:00,141.14,141.28,141.13,141.21,8200.0,129.0088,129.1368,128.9997,129.0728,8200.0
2017-06-13 15:25:00,141.23,141.26,141.13,141.16,30204.0,129.0911,129.1185,128.9997,129.0271,30204.0
2017-06-13 15:30:00,141.14,141.22,141.14,141.18,10124.0,129.0088,129.0819,129.0088,129.0454,10124.0
2017-06-13 15:35:00,141.18,141.2,141.11,141.11,17499.0,129.0454,129.0636,128.9814,128.9814,17499.0
2017-06-13 15:40:00,141.11,141.12,141.04,141.1,13691.0,128.9814,128.9905,128.9174,128.9722,13691.0
2017-06-13 15:45:00,141.11,141.14,141.07,141.13,21956.0,128.9814,129.0088,128.9448,128.9997,21956.0
2017-06-13 15:50:00,141.13,141.14,141.04,141.09,20902.0,128.9997,129.0088,128.9174,128.9631,20902.0
2017-06-13 15:55:00,141.09,141.17,140.99,141.15,53860.0,128.9631,129.0362,128.8717,129.0179,53860.0
2017-06-14 09:30:00,141.75,142.33,141.74,142.19,13853.0,129.5664,130.0965,129.5572,129.9685,13853.0
2017-06-14 09:35:00,142.32,142.35,142.06,142.19,10853.0,130.0874,130.1148,129.8497,129.9685,10853.0
2017-06-14 09:40:00,142.13,142.52,142.13,142.52,10692.0,129.9137,130.2702,129.9137,130.2702,10692.0
2017-06-14 09:45:00,142.53,142.66,142.31,142.31,13068.0,130.2793,130.3981,130.0782,130.0782,13068.0
2017-06-14 09:50:00,142.27,142.3,142.2,142.29,7732.0,130.0417,130.0691,129.9777,130.0599,7732.0
2017-06-14 09:55:00,142.29,142.47,142.29,142.41,7020.0,130.0599,130.2245,130.0599,130.1696,7020.0
2017-06-14 10:00:00,142.38,142.52,142.34,142.34,7410.0,130.1422,130.2702,130.1057,130.1057,7410.0
2017-06-14 10:05:00,142.38,142.49,142.37,142.48,2860.0,130.1422,130.2428,130.1331,130.2336,2860.0
2017-06-14 10:10:00,142.46,142.48,142.26,142.26,11134.0,130.2153,130.2336,130.0325,130.0325,11134.0
2017-06-14 10:15:00,142.22,142.25,142.13,142.19,18429.0,129.996,130.0234,129.9137,129.9685,18429.0
2017-06-14 10:20:00,142.18,142.38,142.11,142.11,30523.0,129.9594,130.1422,129.8954,129.8954,30523.0
2017-06-14 10:25:00,142.15,142.21,141.97,142.02,6964.0,129.932,129.9868,129.7675,129.8132,6964.0
2017-06-14 10:30:00,141.96,142.09,141.9,142.05,20250.0,129.7583,129.8771,129.7035,129.8406,20250.0
2017-06-14 10:35:00,142.05,142.31,142.05,142.26,13727.0,129.8406,130.0782,129.8406,130.0325,13727.0
2017-06-14 10:40:00,142.24,142.38,142.23,142.38,4025.0,130.0142,130.1422,130.0051,130.1422,4025.0
2017-06-14 10:45:00,142.39,142.42,142.19,142.19,12582.0,130.1514,130.1788,129.9685,129.9685,12582.0
2017-06-14 10:50:00,142.19,142.3,142.11,142.15,11905.0,129.9685,130.0691,129.8954,129.932,11905.0
2017-06-14 10:55:00,142.17,142.18,141.95,142.0,15895.0,129.9503,129.9594,129.7492,129.7949,15895.0
2017-06-14 11:00:00,141.97,142.01,141.56,141.56,25966.0,129.7675,129.804,129.3927,129.3927,25966.0
2017-06-14 11:05:00,141.62,141.65,141.45,141.61,21375.0,129.4475,129.475,129.2921,129.4384,21375.0
2017-06-14 11:10:00,141.66,141.9,141.62,141.7,18848.0,129.4841,129.7035,129.4475,129.5207,18848.0
2017-06-14 11:15:00,141.71,141.91,141.65,141.86,13210.0,129.5298,129.7126,129.475,129.6669,13210.0
2017-06-14 11:20:00,141.89,141.97,141.69,141.78,14777.0,129.6943,129.7675,129.5115,129.5938,14777.0
2017-06-14 11:25:00,141.69,141.83,141.67,141.83,11836.0,129.5115,129.6395,129.4932,129.6395,11836.0
2017-06-14 11:30:00,141.83,141.9,141.73,141.75,6315.0,129.6395,129.7035,129.5481,129.5664,6315.0
2017-06-14 11:35:00,141.78,141.83,141.74,141.77,3871.0,129.5938,129.6395,129.5572,129.5846,3871.0
2017-06-14 11:40:00,141.76,141.91,141.76,141.84,2600.0,129.5755,129.7126,129.5755,129.6486,2600.0
2017-06-14 11:45:00,141.84,141.85,141.74,141.78,8450.0,129.6486,129.6578,129.5572,129.5938,8450.0
2017-06-14 11:50:00,141.81,141.89,141.77,141.83,8109.0,129.6212,129.6943,129.5846,129.6395,8109.0
2017-06-14 11:55:00,141.83,141.95,141.83,141.94,3304.0,129.6395,129.7492,129.6395,129.74,3304.0
2017-06-14 12:00:00,141.95,142.02,141.92,141.96,15414.0,129.7492,129.8132,129.7218,129.7583,15414.0
2017-06-14 12:05:00,141.96,141.99,141.85,141.97,4935.0,129.7583,129.7857,129.6578,129.7675,4935.0
2017-06-14 12:10:00,141.97,141.99,141.89,141.97,3634.0,129.7675,129.7857,129.6943,129.7675,3634.0
2017-06-14 12:15:00,141.94,141.99,141.87,141.96,4119.0,129.74,129.7857,129.676,129.7583,4119.0
2017-06-14 12:20:00,141.94,142.0,141.92,142.0,2100.0,129.74,129.7949,129.7218,129.7949,2100.0
2017-06-14 12:25:00,142.01,142.2,141.98,142.18,5621.0,129.804,129.9777,129.7766,129.9594,5621.0
2017-06-14 12:30:00,142.16,142.19,142.12,142.18,3600.0,129.9411,129.9685,129.9046,129.9594,3600.0
2017-06-14 12:35:00,142.2,142.3,142.18,142.28,4747.0,129.9777,130.0691,129.9594,130.0508,4747.0
2017-06-14 12:40:00,142.28,142.49,142.21,142.4,8700.0,130.0508,130.2428,129.9868,130.1605,8700.0
2017-06-14 12:45:00,142.44,142.45,142.33,142.38,8020.0,130.1971,130.2062,130.0965,130.1422,8020.0
2017-06-14 12:50:00,142.4,142.4,142.29,142.31,6303.0,130.1605,130.1605,130.0599,130.0782,6303.0
2017-06-14 12:55:00,142.3,142.39,142.28,142.32,5986.0,130.0691,130.1514,130.0508,130.0874,5986.0
2017-06-14 13:00:00,142.29,142.43,142.28,142.43,4850.0,130.0599,130.1879,130.0508,130.1879,4850.0
2017-06-14 13:05:00,142.43,142.47,142.38,142.39,5441.0,130.1879,130.2245,130.1422,130.1514,5441.0
2017-06-14 13:10:00,142.37,142.42,142.3,142.33,4431.0,130.1331,130.1788,130.0691,130.0965,4431.0
2017-06-14 13:15:00,142.31,142.33,142.26,142.29,5437.0,130.0782,130.0965,130.0325,130.0599,5437.0
2017-06-14 13:20:00,142.3,142.33,142.26,142.32,9986.0,130.0691,130.0965,130.0325,130.0874,9986.0
2017-06-14 13:25:00,142.31,142.31,142.25,142.26,2950.0,130.0782,130.0782,130.0234,130.0325,2950.0
2017-06-14 13:30:00,142.26,142.28,142.17,142.17,5587.0,130.0325,130.0508,129.9503,129.9503,5587.0
2017-06-14 13:35:00,142.17,142.2,142.11,142.2,2755.0,129.9503,129.9777,129.8954,129.9777,2755.0
2017-06-14 13:40:00,142.21,142.24,142.16,142.16,2200.0,129.9868,130.0142,129.9411,129.9411,2200.0
2017-06-14 13:45:00,142.15,142.16,142.11,142.11,2300.0,129.932,129.9411,129.8954,129.8954,2300.0
2017-06-14 13:50:00,142.14,142.19,142.09,142.09,3622.0,129.9228,129.9685,129.8771,129.8771,3622.0
2017-06-14 13:55:00,142.1,142.11,142.06,142.1,2358.0,129.8863,129.8954,129.8497,129.8863,2358.0
2017-06-14 14:00:00,142.12,142.12,141.98,141.98,6397.0,129.9046,129.9046,129.7766,129.7766,6397.0
2017-06-14 14:05:00,142.03,142.08,141.94,141.96,8722.0,129.8223,129.868,129.74,129.7583,8722.0
2017-06-14 14:10:00,142.0,142.02,141.91,141.97,5758.0,129.7949,129.8132,129.7126,129.7675,5758.0
2017-06-14 14:15:00,141.93,141.93,141.68,141.81,18804.0,129.7309,129.7309,129.5024,129.6212,18804.0
2017-06-14 14:20:00,141.78,141.91,141.77,141.9,7698.0,129.5938,129.7126,129.5846,129.7035,7698.0
2017-06-14 14:25:00,141.91,141.94,141.87,141.88,2451.0,129.7126,129.74,129.676,129.6852,2451.0
2017-06-14 14:30:00,141.85,141.88,141.82,141.83,6210.0,129.6578,129.6852,129.6303,129.6395,6210.0
2017-06-14 14:35:00,141.83,141.83,141.77,141.82,14932.0,129.6395,129.6395,129.5846,129.6303,14932.0
2017-06-14 14:40:00,141.8,141.86,141.66,141.66,15593.0,129.6121,129.6669,129.4841,129.4841,15593.0
2017-06-14 14:45:00,141.6,141.74,141.58,141.66,31361.0,129.4293,129.5572,129.411,129.4841,31361.0
2017-06-14 14:50:00,141.58,141.68,141.57,141.67,4009.0,129.411,129.5024,129.4018,129.4932,4009.0
2017-06-14 14:55:00,141.65,141.69,141.54,141.57,4137.0,129.475,129.5115,129.3744,129.4018,4137.0
2017-06-14 15:00:00,141.56,141.66,141.53,141.66,3894.0,129.3927,129.4841,129.3653,129.4841,3894.0
2017-06-14 15:05:00,141.66,141.66,141.49,141.52,7420.0,129.4841,129.4841,129.3287,129.3561,7420.0
2017-06-14 15:10:00,141.48,141.48,141.22,141.25,8524.0,129.3196,129.3196,129.0819,129.1093,8524.0
2017-06-14 15:15:00,141.29,141.45,141.28,141.41,8359.0,129.1459,129.2921,129.1368,129.2556,8359.0
2017-06-14 15:20:00,141.39,141.54,141.37,141.51,8696.0,129.2373,129.3744,129.219,129.347,8696.0
2017-06-14 15:25:00,141.52,141.54,141.45,141.51,8343.0,129.3561,129.3744,129.2921,129.347,8343.0
2017-06-14 15:30:00,141.52,141.55,141.43,141.51,13138.0,129.3561,129.3836,129.2739,129.347,13138.0
2017-06-14 15:35:00,141.55,141.65,141.53,141.64,13471.0,129.3836,129.475,129.3653,129.4658,13471.0
2017-06-14 15:40:00,141.66,141.66,141.55,141.59,13505.0,129.4841,129.4841,129.3836,129.4201,13505.0
2017-06-14 15:45:00,141.59,141.64,141.53,141.64,23786.0,129.4201,129.4658,129.3653,129.4658,23786.0
2017-06-14 15:50:00,141.64,141.9,141.63,141.86,81070.0,129.4658,129.7035,129.4567,129.6669,81070.0
2017-06-14 15:55:00,141.85,141.92,141.8,141.88,53691.0,129.6578,129.7218,129.6121,129.6852,53691.0
2017-06-15 09:30:00,141.08,141.47,140.72,140.73,14873.0,128.954,129.3104,128.6249,128.634,14873.0
2017-06-15 09:35:00,140.76,140.78,140.43,140.5,5581.0,128.6615,128.6797,128.3598,128.4238,5581.0
2017-06-15 09:40:00,140.54,140.62,140.42,140.5,9124.0,128.4604,128.5335,128.3507,128.4238,9124.0
2017-06-15 09:45:00,140.5,140.5,140.18,140.3,13895.0,128.4238,128.4238,128.1313,128.241,13895.0
2017-06-15 09:50:00,140.24,140.33,140.15,140.32,53926.0,128.1861,128.2684,128.1039,128.2593,53926.0
2017-06-15 09:55:00,140.27,140.31,140.05,140.24,33416.0,128.2136,128.2501,128.0125,128.1861,33416.0
2017-06-15 10:00:00,140.25,140.39,140.16,140.34,12439.0,128.1953,128.3233,128.113,128.2776,12439.0
2017-06-15 10:05:00,140.25,140.34,140.16,140.16,6218.0,128.1953,128.2776,128.113,128.113,6218.0
2017-06-15 10:10:00,140.16,140.19,140.03,140.03,10556.0,128.113,128.1404,127.9942,127.9942,10556.0
2017-06-15 10:15:00,140.02,140.1,139.95,139.97,12545.0,127.9851,128.0582,127.9211,127.9394,12545.0
2017-06-15 10:20:00,139.98,140.02,139.84,139.86,18924.0,127.9485,127.9851,127.8205,127.8388,18924.0
2017-06-15 10:25:00,139.88,139.96,139.76,139.86,21693.0,127.8571,127.9302,127.7474,127.8388,21693.0
2017-06-15 10:30:00,139.92,140.0,139.84,139.95,16956.0,127.8937,127.9668,127.8205,127.9211,16956.0
2017-06-15 10:35:00,139.96,140.05,139.88,140.03,18048.0,127.9302,128.0125,127.8571,127.9942,18048.0
2017-06-15 10:40:00,140.04,140.1,139.97,140.0,12529.0,128.0033,128.0582,127.9394,127.9668,12529.0
2017-06-15 10:45:00,139.99,140.24,139.99,140.24,17184.0,127.9576,128.1861,127.9576,128.1861,17184.0
2017-06-15 10:50:00,140.25,140.25,140.02,140.09,14269.0,128.1953,128.1953,127.9851,128.049,14269.0
2017-06-15 10:55:00,140.12,140.31,140.08,140.31,8730.0,128.0765,128.2501,128.0399,128.2501,8730.0
2017-06-15 11:00:00,140.34,140.48,140.31,140.39,9397.0,128.2776,128.4055,128.2501,128.3233,9397.0
2017-06-15 11:05:00,140.39,140.44,140.32,140.37,4850.0,128.3233,128.369,128.2593,128.305,4850.0
2017-06-15 11:10:00,140.4,140.52,140.39,140.52,12579.0,128.3324,128.4421,128.3233,128.4421,12579.0
2017-06-15 11:15:00,140.52,140.69,140.46,140.69,7765.0,128.4421,128.5975,128.3872,128.5975,7765.0
2017-06-15 11:20:00,140.69,140.79,140.68,140.68,5565.0,128.5975,128.6889,128.5883,128.5883,5565.0
2017-06-15 11:25:00,140.7,140.73,140.58,140.73,6059.0,128.6066,128.634,128.4969,128.634,6059.0
2017-06-15 11:30:00,140.74,140.78,140.62,140.62,5441.0,128.6432,128.6797,128.5335,128.5335,5441.0
2017-06-15 11:35:00,140.57,140.69,140.57,140.58,4225.0,128.4878,128.5975,128.4878,128.4969,4225.0
2017-06-15 11:40:00,140.56,140.59,140.54,140.54,300.0,128.4786,128.5061,128.4604,128.4604,300.0
2017-06-15 11:45:00,140.56,140.59,140.42,140.52,7230.0,128.4786,128.5061,128.3507,128.4421,7230.0
2017-06-15 11:50:00,140.5,140.6,140.44,140.6,7195.0,128.4238,128.5152,128.369,128.5152,7195.0
2017-06-15 11:55:00,140.69,140.75,140.62,140.62,4575.0,128.5975,128.6523,128.5335,128.5335,4575.0
2017-06-15 12:00:00,140.66,140.68,140.48,140.54,5750.0,128.57,128.5883,128.4055,128.4604,5750.0
2017-06-15 12:05:00,140.59,140.63,140.57,140.61,15328.0,128.5061,128.5426,128.4878,128.5243,15328.0
2017-06-15 12:10:00,140.6,140.62,140.46,140.6,13441.0,128.5152,128.5335,128.3872,128.5152,13441.0
2017-06-15 12:15:00,140.59,140.75,140.55,140.75,16999.0,128.5061,128.6523,128.4695,128.6523,16999.0
2017-06-15 12:20:00,140.76,140.86,140.74,140.86,5050.0,128.6615,128.7529,128.6432,128.7529,5050.0
2017-06-15 12:25:00,140.83,140.86,140.77,140.77,2232.0,128.7254,128.7529,128.6706,128.6706,2232.0
2017-06-15 12:30:00,140.81,140.82,140.66,140.72,4700.0,128.7072,128.7163,128.57,128.6249,4700.0
2017-06-15 12:35:00,140.69,140.75,140.68,140.75,1000.0,128.5975,128.6523,128.5883,128.6523,1000.0
2017-06-15 12:40:00,140.77,140.8,140.69,140.8,3498.0,128.6706,128.698,128.5975,128.698,3498.0
2017-06-15 12:45:00,140.83,140.92,140.83,140.9,2000.0,128.7254,128.8077,128.7254,128.7894,2000.0
2017-06-15 12:50:00,140.9,140.98,140.89,140.91,2693.0,128.7894,128.8625,128.7803,128.7986,2693.0
2017-06-15 12:55:00,140.95,141.0,140.92,140.98,6700.0,128.8351,128.8808,128.8077,128.8625,6700.0
2017-06-15 13:00:00,140.94,141.01,140.93,140.95,4103.0,128.826,128.89,128.8168,128.8351,4103.0
2017-06-15 13:05:00,140.94,140.96,140.91,140.96,700.0,128.826,128.8443,128.7986,128.8443,700.0
2017-06-15 13:10:00,140.99,141.01,140.98,140.99,3568.0,128.8717,128.89,128.8625,128.8717,3568.0
2017-06-15 13:15:00,140.99,141.02,140.9,140.91,1048.0,128.8717,128.8991,128.7894,128.7986,1048.0
2017-06-15 13:20:00,140.94,140.98,140.91,140.97,4126.0,128.826,128.8625,128.7986,128.8534,4126.0
2017-06-15 13:25:00,140.95,140.98,140.92,140.92,1200.0,128.8351,128.8625,128.8077,128.8077,1200.0
2017-06-15 13:30:00,140.89,140.95,140.89,140.9,1800.0,128.7803,128.8351,128.7803,128.7894,1800.0
2017-06-15 13:35:00,140.93,140.97,140.88,140.94,3100.0,128.8168,128.8534,128.7711,128.826,3100.0
2017-06-15 13:40:00,140.96,140.98,140.82,140.83,1600.0,128.8443,128.8625,128.7163,128.7254,1600.0
2017-06-15 13:45:00,140.82,140.83,140.79,140.83,3500.0,128.7163,128.7254,128.6889,128.7254,3500.0
2017-06-15 13:50:00,140.82,140.82,140.74,140.78,2363.0,128.7163,128.7163,128.6432,128.6797,2363.0
2017-06-15 13:55:00,140.82,140.84,140.78,140.83,2938.0,128.7163,128.7346,128.6797,128.7254,2938.0
2017-06-15 14:00:00,140.82,140.83,140.76,140.81,3722.0,128.7163,128.7254,128.6615,128.7072,3722.0
2017-06-15 14:05:00,140.85,140.86,140.79,140.83,1916.0,128.7437,128.7529,128.6889,128.7254,1916.0
2017-06-15 14:10:00,140.84,140.85,140.79,140.83,4430.0,128.7346,128.7437,128.6889,128.7254,4430.0
2017-06-15 14:15:00,140.85,140.9,140.83,140.9,4365.0,128.7437,128.7894,128.7254,128.7894,4365.0
2017-06-15 14:20:00,140.9,141.02,140.89,141.0,14769.0,128.7894,128.8991,128.7803,128.8808,14769.0
2017-06-15 14:25:00,141.0,141.04,140.87,140.87,6967.0,128.8808,128.9174,128.762,128.762,6967.0
2017-06-15 14:30:00,140.87,141.02,140.87,140.98,6438.0,128.762,128.8991,128.762,128.8625,6438.0
2017-06-15 14:35:00,140.98,140.99,140.91,140.96,5126.0,128.8625,128.8717,128.7986,128.8443,5126.0
2017-06-15 14:40:00,140.97,141.02,140.92,141.01,7326.0,128.8534,128.8991,128.8077,128.89,7326.0
2017-06-15 14:45:00,141.02,141.09,140.95,141.08,6286.0,128.8991,128.9631,128.8351,128.954,6286.0
2017-06-15 14:50:00,141.05,141.06,140.99,141.0,5462.0,128.9265,128.9357,128.8717,128.8808,5462.0
2017-06-15 14:55:00,140.98,141.01,140.95,141.01,5375.0,128.8625,128.89,128.8351,128.89,5375.0
2017-06-15 15:00:00,141.02,141.07,140.96,141.07,8821.0,128.8991,128.9448,128.8443,128.9448,8821.0
2017-06-15 15:05:00,141.07,141.29,141.04,141.23,11008.0,128.9448,129.1459,128.9174,129.0911,11008.0
2017-06-15 15:10:00,141.24,141.29,141.19,141.23,6485.0,129.1002,129.1459,129.0545,129.0911,6485.0
2017-06-15 15:15:00,141.24,141.26,141.21,141.23,6800.0,129.1002,129.1185,129.0728,129.0911,6800.0
2017-06-15 15:20:00,141.24,141.25,141.21,141.23,8839.0,129.1002,129.1093,129.0728,129.0911,8839.0
2017-06-15 15:25:00,141.23,141.35,141.21,141.24,8783.0,129.0911,129.2007,129.0728,129.1002,8783.0
2017-06-15 15:30:00,141.22,141.27,141.2,141.2,8651.0,129.0819,129.1276,129.0636,129.0636,8651.0
2017-06-15 15:35:00,141.2,141.2,140.96,140.96,13272.0,129.0636,129.0636,128.8443,128.8443,13272.0
2017-06-15 15:40:00,140.98,141.02,140.88,141.01,14888.0,128.8625,128.8991,128.7711,128.89,14888.0
2017-06-15 15:45:00,141.0,141.03,140.94,141.01,37796.0,128.8808,128.9082,128.826,128.89,37796.0
2017-06-15 15:50:00,141.01,141.1,140.97,141.05,20651.0,128.89,128.9722,128.8534,128.9265,20651.0
2017-06-15 15:55:00,141.05,141.25,141.02,141.24,56616.0,128.9265,129.1093,128.8991,129.1002,56616.0
2017-06-16 09:30:00,141.5,141.96,141.5,141.96,194384.0,129.3379,129.7583,129.3379,129.7583,194384.0
2017-06-16 09:35:00,142.0,142.0,141.78,141.84,3700.0,129.7949,129.7949,129.5938,129.6486,3700.0
2017-06-16 09:40:00,141.84,142.2,141.7,141.7,6449.0,129.6486,129.9777,129.5207,129.5207,6449.0
2017-06-16 09:45:00,141.59,141.94,141.59,141.94,5537.0,129.4201,129.74,129.4201,129.74,5537.0
2017-06-16 09:50:00,142.0,142.2,141.89,142.2,4702.0,129.7949,129.9777,129.6943,129.9777,4702.0
2017-06-16 09:55:00,142.2,142.36,142.1,142.31,6139.0,129.9777,130.1239,129.8863,130.0782,6139.0
2017-06-16 10:00:00,142.26,142.26,141.89,142.17,4794.0,130.0325,130.0325,129.6943,129.9503,4794.0
2017-06-16 10:05:00,142.18,142.18,142.0,142.05,3213.0,129.9594,129.9594,129.7949,129.8406,3213.0
2017-06-16 10:10:00,142.07,142.08,141.89,141.91,2905.0,129.8589,129.868,129.6943,129.7126,2905.0
2017-06-16 10:15:00,141.96,142.01,141.55,141.57,6725.0,129.7583,129.804,129.3836,129.4018,6725.0
2017-06-16 10:20:00,141.56,141.62,141.45,141.47,8261.0,129.3927,129.4475,129.2921,129.3104,8261.0
2017-06-16 10:25:00,141.42,141.58,141.3,141.58,19859.0,129.2647,129.411,129.155,129.411,19859.0
2017-06-16 10:30:00,141.53,141.55,141.46,141.48,3907.0,129.3653,129.3836,129.3013,129.3196,3907.0
2017-06-16 10:35:00,141.46,141.46,141.19,141.19,5815.0,129.3013,129.3013,129.0545,129.0545,5815.0
2017-06-16 10:40:00,141.17,141.34,141.15,141.23,8145.0,129.0362,129.1916,129.0179,129.0911,8145.0
2017-06-16 10:45:00,141.3,141.34,141.12,141.21,7060.0,129.155,129.1916,128.9905,129.0728,7060.0
2017-06-16 10:50:00,141.18,141.18,141.02,141.04,7478.0,129.0454,129.0454,128.8991,128.9174,7478.0
2017-06-16 10:55:00,141.04,141.19,141.04,141.13,13285.0,128.9174,129.0545,128.9174,128.9997,13285.0
2017-06-16 11:00:00,141.15,141.15,141.0,141.02,12578.0,129.0179,129.0179,128.8808,128.8991,12578.0
2017-06-16 11:05:00,140.98,141.0,140.85,140.85,4568.0,128.8625,128.8808,128.7437,128.7437,4568.0
2017-06-16 11:10:00,140.84,140.93,140.84,140.86,8359.0,128.7346,128.8168,128.7346,128.7529,8359.0
2017-06-16 11:15:00,140.85,141.02,140.83,141.02,3230.0,128.7437,128.8991,128.7254,128.8991,3230.0
2017-06-16 11:20:00,140.97,141.0,140.9,141.0,3975.0,128.8534,128.8808,128.7894,128.8808,3975.0
2017-06-16 11:25:00,141.02,141.15,140.97,141.15,6020.0,128.8991,129.0179,128.8534,129.0179,6020.0
2017-06-16 11:30:00,141.11,141.33,141.11,141.28,5578.0,128.9814,129.1825,128.9814,129.1368,5578.0
2017-06-16 11:35:00,141.32,141.39,141.24,141.24,2711.0,129.1733,129.2373,129.1002,129.1002,2711.0
2017-06-16 11:40:00,141.29,141.43,141.28,141.33,2562.0,129.1459,129.2739,129.1368,129.1825,2562.0
2017-06-16 11:45:00,141.38,141.38,141.26,141.27,1100.0,129.2282,129.2282,129.1185,129.1276,1100.0
2017-06-16 11:50:00,141.25,141.33,141.21,141.24,3025.0,129.1093,129.1825,129.0728,129.1002,3025.0
2017-06-16 11:55:00,141.31,141.39,141.29,141.39,1465.0,129.1642,129.2373,129.1459,129.2373,1465.0
2017-06-16 12:00:00,141.4,141.63,141.39,141.51,4706.0,129.2464,129.4567,129.2373,129.347,4706.0
2017-06-16 12:05:00,141.52,141.58,141.52,141.55,1800.0,129.3561,129.411,129.3561,129.3836,1800.0
2017-06-16 12:10:00,141.53,141.65,141.52,141.64,5592.0,129.3653,129.475,129.3561,129.4658,5592.0
2017-06-16 12:15:00,141.62,141.7,141.6,141.68,7516.0,129.4475,129.5207,129.4293,129.5024,7516.0
2017-06-16 12:20:00,141.69,141.7,141.66,141.69,9395.0,129.5115,129.5207,129.4841,129.5115,9395.0
2017-06-16 12:25:00,141.71,141.84,141.69,141.84,7794.0,129.5298,129.6486,129.5115,129.6486,7794.0
2017-06-16 12:30:00,141.84,141.9,141.8,141.9,3936.0,129.6486,129.7035,129.6121,129.7035,3936.0
2017-06-16 12:35:00,141.92,141.94,141.81,141.81,9249.0,129.7218,129.74,129.6212,129.6212,9249.0
2017-06-16 12:40:00,141.81,141.81,141.76,141.76,1148.0,129.6212,129.6212,129.5755,129.5755,1148.0
2017-06-16 12:45:00,141.76,141.85,141.76,141.8,3595.0,129.5755,129.6578,129.5755,129.6121,3595.0
2017-06-16 12:50:00,141.84,141.9,141.84,141.9,4000.0,129.6486,129.7035,129.6486,129.7035,4000.0
2017-06-16 12:55:00,141.92,141.95,141.89,141.91,7433.0,129.7218,129.7492,129.6943,129.7126,7433.0
2017-06-16 13:00:00,141.93,141.96,141.91,141.93,2224.0,129.7309,129.7583,129.7126,129.7309,2224.0
2017-06-16 13:05:00,141.94,141.98,141.91,141.93,2527.0,129.74,129.7766,129.7126,129.7309,2527.0
2017-06-16 13:10:00,141.9,141.9,141.72,141.72,3151.0,129.7035,129.7035,129.5389,129.5389,3151.0
2017-06-16 13:15:00,141.69,141.82,141.67,141.82,4908.0,129.5115,129.6303,129.4932,129.6303,4908.0
2017-06-16 13:20:00,141.83,142.02,141.83,141.98,2705.0,129.6395,129.8132,129.6395,129.7766,2705.0
2017-06-16 13:25:00,142.03,142.1,142.03,142.06,6322.0,129.8223,129.8863,129.8223,129.8497,6322.0
2017-06-16 13:30:00,142.08,142.08,141.92,142.04,9192.0,129.868,129.868,129.7218,129.8314,9192.0
2017-06-16 13:35:00,142.01,142.14,142.01,142.14,1700.0,129.804,129.9228,129.804,129.9228,1700.0
2017-06-16 13:40:00,142.15,142.2,142.15,142.16,4510.0,129.932,129.9777,129.932,129.9411,4510.0
2017-06-16 13:45:00,142.14,142.15,142.08,142.12,3395.0,129.9228,129.932,129.868,129.9046,3395.0
2017-06-16 13:50:00,142.1,142.19,142.08,142.17,7650.0,129.8863,129.9685,129.868,129.9503,7650.0
2017-06-16 13:55:00,142.17,142.24,142.16,142.19,6450.0,129.9503,130.0142,129.9411,129.9685,6450.0
2017-06-16 14:00:00,142.19,142.25,142.14,142.23,2866.0,129.9685,130.0234,129.9228,130.0051,2866.0
2017-06-16 14:05:00,142.21,142.23,142.16,142.17,3980.0,129.9868,130.0051,129.9411,129.9503,3980.0
2017-06-16 14:10:00,142.19,142.22,142.15,142.22,3740.0,129.9685,129.996,129.932,129.996,3740.0
2017-06-16 14:15:00,142.19,142.2,142.14,142.18,5025.0,129.9685,129.9777,129.9228,129.9594,5025.0
2017-06-16 14:20:00,142.17,142.21,142.15,142.17,6971.0,129.9503,129.9868,129.932,129.9503,6971.0
2017-06-16 14:25:00,142.19,142.19,142.14,142.19,6000.0,129.9685,129.9685,129.9228,129.9685,6000.0
2017-06-16 14:30:00,142.16,142.23,142.12,142.16,7565.0,129.9411,130.0051,129.9046,129.9411,7565.0
2017-06-16 14:35:00,142.18,142.2,142.07,142.09,7666.0,129.9594,129.9777,129.8589,129.8771,7666.0
2017-06-16 14:40:00,142.09,142.11,142.04,142.08,12314.0,129.8771,129.8954,129.8314,129.868,12314.0
2017-06-16 14:45:00,142.08,142.15,142.04,142.15,7166.0,129.868,129.932,129.8314,129.932,7166.0
2017-06-16 14:50:00,142.15,142.25,142.12,142.17,7874.0,129.932,130.0234,129.9046,129.9503,7874.0
2017-06-16 14:55:00,142.16,142.21,142.13,142.16,5098.0,129.9411,129.9868,129.9137,129.9411,5098.0
2017-06-16 15:00:00,142.14,142.22,142.08,142.12,13875.0,129.9228,129.996,129.868,129.9046,13875.0
2017-06-16 15:05:00,142.12,142.17,142.11,142.16,7086.0,129.9046,129.9503,129.8954,129.9411,7086.0
2017-06-16 15:10:00,142.15,142.15,141.98,142.09,19476.0,129.932,129.932,129.7766,129.8771,19476.0
2017-06-16 15:15:00,142.12,142.17,142.06,142.17,13551.0,129.9046,129.9503,129.8497,129.9503,13551.0
2017-06-16 15:20:00,142.18,142.19,142.13,142.14,15145.0,129.9594,129.9685,129.9137,129.9228,15145.0
2017-06-16 15:25:00,142.14,142.16,142.06,142.16,13707.0,129.9228,129.9411,129.8497,129.9411,13707.0
2017-06-16 15:30:00,142.16,142.2,142.09,142.12,29948.0,129.9411,129.9777,129.8771,129.9046,29948.0
2017-06-16 15:35:00,142.13,142.16,142.06,142.16,16062.0,129.9137,129.9411,129.8497,129.9411,16062.0
2017-06-16 15:40:00,142.16,142.18,142.13,142.17,15770.0,129.9411,129.9594,129.9137,129.9503,15770.0
2017-06-16 15:45:00,142.15,142.17,142.07,142.12,36465.0,129.932,129.9503,129.8589,129.9046,36465.0
2017-06-16 15:50:00,142.11,142.21,142.08,142.21,37399.0,129.8954,129.9868,129.868,129.9868,37399.0
2017-06-16 15:55:00,142.21,142.32,142.18,142.29,77086.0,129.9868,130.0874,129.9594,130.0599,77086.0
2017-06-19 09:30:00,142.65,142.95,142.23,142.24,24526.0,130.389,130.6632,130.0051,130.0142,24526.0
2017-06-19 09:35:00,142.21,142.59,142.02,142.59,5805.0,129.9868,130.3342,129.8132,130.3342,5805.0
2017-06-19 09:40:00,142.63,142.85,142.58,142.85,8125.0,130.3707,130.5718,130.325,130.5718,8125.0
2017-06-19 09:45:00,142.79,142.79,142.56,142.57,7546.0,130.517,130.517,130.3067,130.3159,7546.0
2017-06-19 09:50:00,142.65,142.66,142.36,142.4,2815.0,130.389,130.3981,130.1239,130.1605,2815.0
2017-06-19 09:55:00,142.47,142.66,142.47,142.64,4838.0,130.2245,130.3981,130.2245,130.3799,4838.0
2017-06-19 10:00:00,142.65,143.1,142.62,143.1,13699.0,130.389,130.8003,130.3616,130.8003,13699.0
2017-06-19 10:05:00,143.07,143.17,142.88,142.98,10307.0,130.7729,130.8643,130.5992,130.6906,10307.0
2017-06-19 10:10:00,142.95,143.05,142.89,143.05,7552.0,130.6632,130.7546,130.6084,130.7546,7552.0
2017-06-19 10:15:00,143.03,143.03,142.75,142.85,7021.0,130.7363,130.7363,130.4804,130.5718,7021.0
2017-06-19 10:20:00,142.82,142.89,142.67,142.67,5226.0,130.5444,130.6084,130.4073,130.4073,5226.0
2017-06-19 10:25:00,142.68,142.77,142.65,142.77,9698.0,130.4164,130.4987,130.389,130.4987,9698.0
2017-06-19 10:30:00,142.75,142.92,142.71,142.83,17862.0,130.4804,130.6358,130.4438,130.5535,17862.0
2017-06-19 10:35:00,142.79,142.85,142.66,142.66,4290.0,130.517,130.5718,130.3981,130.3981,4290.0
2017-06-19 10:40:00,142.66,142.71,142.65,142.66,1619.0,130.3981,130.4438,130.389,130.3981,1619.0
2017-06-19 10:45:00,142.68,142.78,142.63,142.65,3463.0,130.4164,130.5078,130.3707,130.389,3463.0
2017-06-19 10:50:00,142.67,142.67,142.35,142.36,8906.0,130.4073,130.4073,130.1148,130.1239,8906.0
2017-06-19 10:55:00,142.39,142.45,141.98,142.14,16037.0,130.1514,130.2062,129.7766,129.9228,16037.0
2017-06-19 11:00:00,142.15,142.2,142.0,142.0,9516.0,129.932,129.9777,129.7949,129.7949,9516.0
2017-06-19 11:05:00,142.1,142.19,142.06,142.09,5357.0,129.8863,129.9685,129.8497,129.8771,5357.0
2017-06-19 11:10:00,142.12,142.22,142.03,142.06,9419.0,129.9046,129.996,129.8223,129.8497,9419.0
2017-06-19 11:15:00,142.1,142.13,142.02,142.13,4701.0,129.8863,129.9137,129.8132,129.9137,4701.0
2017-06-19 11:20:00,142.16,142.21,142.12,142.12,2333.0,129.9411,129.9868,129.9046,129.9046,2333.0
2017-06-19 11:25:00,142.14,142.17,141.69,141.96,17511.0,129.9228,129.9503,129.5115,129.7583,17511.0
2017-06-19 11:30:00,141.99,142.01,141.89,141.89,7292.0,129.7857,129.804,129.6943,129.6943,7292.0
2017-06-19 11:35:00,141.88,142.02,141.88,141.94,7465.0,129.6852,129.8132,129.6852,129.74,7465.0
2017-06-19 11:40:00,141.95,141.95,141.64,141.82,17243.0,129.7492,129.7492,129.4658,129.6303,17243.0
2017-06-19 11:45:00,141.82,141.93,141.76,141.77,6569.0,129.6303,129.7309,129.5755,129.5846,6569.0
2017-06-19 11:50:00,141.77,141.8,141.62,141.77,9369.0,129.5846,129.6121,129.4475,129.5846,9369.0
2017-06-19 11:55:00,141.79,141.83,141.69,141.74,3658.0,129.6029,129.6395,129.5115,129.5572,3658.0
2017-06-19 12:00:00,141.75,141.78,141.68,141.72,7364.0,129.5664,129.5938,129.5024,129.5389,7364.0
2017-06-19 12:05:00,141.72,141.76,141.58,141.69,14044.0,129.5389,129.5755,129.411,129.5115,14044.0
2017-06-19 12:10:00,141.7,141.7,141.58,141.68,28010.0,129.5207,129.5207,129.411,129.5024,28010.0
2017-06-19 12:15:00,141.69,141.7,141.59,141.7,10880.0,129.5115,129.5207,129.4201,129.5207,10880.0
2017-06-19 12:20:00,141.7,141.9,141.68,141.82,4824.0,129.5207,129.7035,129.5024,129.6303,4824.0
2017-06-19 12:25:00,141.81,141.85,141.71,141.76,5735.0,129.6212,129.6578,129.5298,129.5755,5735.0
2017-06-19 12:30:00,141.77,141.77,141.63,141.71,6615.0,129.5846,129.5846,129.4567,129.5298,6615.0
2017-06-19 12:35:00,141.72,141.72,141.47,141.5,10773.0,129.5389,129.5389,129.3104,129.3379,10773.0
2017-06-19 12:40:00,141.55,141.57,141.44,141.49,14772.0,129.3836,129.4018,129.283,129.3287,14772.0
2017-06-19 12:45:00,141.49,141.75,141.47,141.67,4448.0,129.3287,129.5664,129.3104,129.4932,4448.0
2017-06-19 12:50:00,141.67,141.71,141.51,141.51,11008.0,129.4932,129.5298,129.347,129.347,11008.0
2017-06-19 12:55:00,141.55,141.64,141.48,141.64,5649.0,129.3836,129.4658,129.3196,129.4658,5649.0
2017-06-19 13:00:00,141.64,141.72,141.59,141.61,6304.0,129.4658,129.5389,129.4201,129.4384,6304.0
2017-06-19 13:05:00,141.61,141.61,141.51,141.56,5847.0,129.4384,129.4384,129.347,129.3927,5847.0
2017-06-19 13:10:00,141.56,141.64,141.52,141.64,3361.0,129.3927,129.4658,129.3561,129.4658,3361.0
2017-06-19 13:15:00,141.63,141.63,141.51,141.58,9311.0,129.4567,129.4567,129.347,129.411,9311.0
2017-06-19 13:20:00,141.61,141.62,141.57,141.57,4008.0,129.4384,129.4475,129.4018,129.4018,4008.0
2017-06-19 13:25:00,141.56,141.56,141.45,141.47,6174.0,129.3927,129.3927,129.2921,129.3104,6174.0
2017-06-19 13:30:00,141.49,141.53,141.41,141.44,12977.0,129.3287,129.3653,129.2556,129.283,12977.0
2017-06-19 13:35:00,141.44,141.45,141.24,141.29,37292.0,129.283,129.2921,129.1002,129.1459,37292.0
2017-06-19 13:40:00,141.29,141.36,141.19,141.34,15188.0,129.1459,129.2099,129.0545,129.1916,15188.0
2017-06-19 13:45:00,141.34,141.38,141.28,141.38,6738.0,129.1916,129.2282,129.1368,129.2282,6738.0
2017-06-19 13:50:00,141.32,141.32,141.26,141.29,3688.0,129.1733,129.1733,129.1185,129.1459,3688.0
2017-06-19 13:55:00,141.29,141.45,141.27,141.43,7780.0,129.1459,129.2921,129.1276,129.2739,7780.0
2017-06-19 14:00:00,141.43,141.49,141.42,141.49,3854.0,129.2739,129.3287,129.2647,129.3287,3854.0
2017-06-19 14:05:00,141.51,141.53,141.41,141.44,21258.0,129.347,129.3653,129.2556,129.283,21258.0
2017-06-19 14:10:00,141.47,141.54,141.39,141.42,6670.0,129.3104,129.3744,129.2373,129.2647,6670.0
2017-06-19 14:15:00,141.42,141.65,141.41,141.61,10307.0,129.2647,129.475,129.2556,129.4384,10307.0
2017-06-19 14:20:00,141.61,141.68,141.43,141.43,8045.0,129.4384,129.5024,129.2739,129.2739,8045.0
2017-06-19 14:25:00,141.49,141.53,141.3,141.3,22983.0,129.3287,129.3653,129.155,129.155,22983.0
2017-06-19 14:30:00,141.3,141.37,141.16,141.2,10858.0,129.155,129.219,129.0271,129.0636,10858.0
2017-06-19 14:35:00,141.21,141.25,141.12,141.25,8687.0,129.0728,129.1093,128.9905,129.1093,8687.0
2017-06-19 14:40:00,141.23,141.26,141.22,141.23,8375.0,129.0911,129.1185,129.0819,129.0911,8375.0
2017-06-19 14:45:00,141.23,141.25,141.03,141.09,15966.0,129.0911,129.1093,128.9082,128.9631,15966.0
2017-06-19 14:50:00,141.06,141.11,140.97,141.0,6570.0,128.9357,128.9814,128.8534,128.8808,6570.0
2017-06-19 14:55:00,140.98,141.02,140.89,140.95,9262.0,128.8625,128.8991,128.7803,128.8351,9262.0
2017-06-19 15:00:00,140.95,141.09,140.87,141.06,15075.0,128.8351,128.9631,128.762,128.9357,15075.0
2017-06-19 15:05:00,141.1,141.21,141.07,141.16,15015.0,128.9722,129.0728,128.9448,129.0271,15015.0
2017-06-19 15:10:00,141.16,141.27,141.16,141.23,12334.0,129.0271,129.1276,129.0271,129.0911,12334.0
2017-06-19 15:15:00,141.23,141.34,141.17,141.27,13595.0,129.0911,129.1916,129.0362,129.1276,13595.0
2017-06-19 15:20:00,141.27,141.28,141.23,141.25,9326.0,129.1276,129.1368,129.0911,129.1093,9326.0
2017-06-19 15:25:00,141.27,141.28,141.18,141.2,20827.0,129.1276,129.1368,129.0454,129.0636,20827.0
2017-06-19 15:30:00,141.21,141.25,141.13,141.16,19162.0,129.0728,129.1093,128.9997,129.0271,19162.0
2017-06-19 15:35:00,141.17,141.29,141.16,141.25,22559.0,129.0362,129.1459,129.0271,129.1093,22559.0
2017-06-19 15:40:00,141.24,141.26,141.18,141.2,25111.0,129.1002,129.1185,129.0454,129.0636,25111.0
2017-06-19 15:45:00,141.22,141.38,141.21,141.35,31448.0,129.0819,129.2282,129.0728,129.2007,31448.0
2017-06-19 15:50:00,141.36,141.36,141.22,141.22,44642.0,129.2099,129.2099,129.0819,129.0819,44642.0
2017-06-19 15:55:00,141.22,141.36,141.21,141.31,87622.0,129.0819,129.2099,129.0728,129.1642,87622.0
2017-06-20 09:30:00,141.44,141.93,141.44,141.76,18341.0,129.283,129.7309,129.283,129.5755,18341.0
2017-06-20 09:35:00,141.73,142.14,141.73,142.03,15494.0,129.5481,129.9228,129.5481,129.8223,15494.0
2017-06-20 09:40:00,142.1,142.1,141.8,141.88,9668.0,129.8863,129.8863,129.6121,129.6852,9668.0
2017-06-20 09:45:00,141.98,142.12,141.8,141.95,13855.0,129.7766,129.9046,129.6121,129.7492,13855.0
2017-06-20 09:50:00,141.99,142.15,141.94,142.07,5400.0,129.7857,129.932,129.74,129.8589,5400.0
2017-06-20 09:55:00,142.06,142.2,142.06,142.2,3681.0,129.8497,129.9777,129.8497,129.9777,3681.0
2017-06-20 10:00:00,142.2,142.2,141.79,141.82,10062.0,129.9777,129.9777,129.6029,129.6303,10062.0
2017-06-20 10:05:00,141.83,141.97,141.82,141.91,5438.0,129.6395,129.7675,129.6303,129.7126,5438.0
2017-06-20 10:10:00,141.94,142.06,141.88,141.96,9705.0,129.74,129.8497,129.6852,129.7583,9705.0
2017-06-20 10:15:00,141.98,142.05,141.93,141.98,3793.0,129.7766,129.8406,129.7309,129.7766,3793.0
2017-06-20 10:20:00,141.98,142.03,141.85,141.85,5539.0,129.7766,129.8223,129.6578,129.6578,5539.0
2017-06-20 10:25:00,141.85,141.89,141.74,141.74,10584.0,129.6578,129.6943,129.5572,129.5572,10584.0
2017-06-20 10:30:00,141.8,141.89,141.73,141.86,6600.0,129.6121,129.6943,129.5481,129.6669,6600.0
2017-06-20 10:35:00,141.85,141.92,141.8,141.92,5650.0,129.6578,129.7218,129.6121,129.7218,5650.0
2017-06-20 10:40:00,141.95,142.28,141.93,142.27,9521.0,129.7492,130.0508,129.7309,130.0417,9521.0
2017-06-20 10:45:00,142.29,142.31,142.22,142.25,12806.0,130.0599,130.0782,129.996,130.0234,12806.0
2017-06-20 10:50:00,142.22,142.22,142.08,142.18,13999.0,129.996,129.996,129.868,129.9594,13999.0
2017-06-20 10:55:00,142.14,142.32,142.1,142.28,8600.0,129.9228,130.0874,129.8863,130.0508,8600.0
2017-06-20 11:00:00,142.24,142.24,142.11,142.11,3100.0,130.0142,130.0142,129.8954,129.8954,3100.0
2017-06-20 11:05:00,142.09,142.09,142.01,142.03,2801.0,129.8771,129.8771,129.804,129.8223,2801.0
2017-06-20 11:10:00,142.01,142.03,141.87,141.99,8393.0,129.804,129.8223,129.676,129.7857,8393.0
2017-06-20 11:15:00,142.02,142.06,141.97,142.06,6050.0,129.8132,129.8497,129.7675,129.8497,6050.0
2017-06-20 11:20:00,142.05,142.08,141.83,141.83,6350.0,129.8406,129.868,129.6395,129.6395,6350.0
2017-06-20 11:25:00,141.83,141.92,141.71,141.91,7511.0,129.6395,129.7218,129.5298,129.7126,7511.0
2017-06-20 11:30:00,141.95,141.96,141.82,141.9,5613.0,129.7492,129.7583,129.6303,129.7035,5613.0
2017-06-20 11:35:00,141.87,141.87,141.74,141.75,8009.0,129.676,129.676,129.5572,129.5664,8009.0
2017-06-20 11:40:00,141.73,141.82,141.69,141.82,5099.0,129.5481,129.6303,129.5115,129.6303,5099.0
2017-06-20 11:45:00,141.8,141.88,141.8,141.82,2598.0,129.6121,129.6852,129.6121,129.6303,2598.0
2017-06-20 11:50:00,141.8,141.89,141.79,141.86,4899.0,129.6121,129.6943,129.6029,129.6669,4899.0
2017-06-20 11:55:00,141.86,141.87,141.7,141.73,5137.0,129.6669,129.676,129.5207,129.5481,5137.0
2017-06-20 12:00:00,141.73,141.83,141.72,141.83,2422.0,129.5481,129.6395,129.5389,129.6395,2422.0
2017-06-20 12:05:00,141.83,141.83,141.76,141.78,3600.0,129.6395,129.6395,129.5755,129.5938,3600.0
2017-06-20 12:10:00,141.77,141.81,141.74,141.81,2998.0,129.5846,129.6212,129.5572,129.6212,2998.0
2017-06-20 12:15:00,141.81,141.91,141.8,141.81,6131.0,129.6212,129.7126,129.6121,129.6212,6131.0
2017-06-20 12:20:00,141.83,141.87,141.67,141.71,6160.0,129.6395,129.676,129.4932,129.5298,6160.0
2017-06-20 12:25:00,141.71,141.73,141.58,141.63,4820.0,129.5298,129.5481,129.411,129.4567,4820.0
2017-06-20 12:30:00,141.63,141.7,141.62,141.7,1641.0,129.4567,129.5207,129.4475,129.5207,1641.0
2017-06-20 12:35:00,141.7,141.77,141.63,141.65,4690.0,129.5207,129.5846,129.4567,129.475,4690.0
2017-06-20 12:40:00,141.65,141.79,141.65,141.74,4697.0,129.475,129.6029,129.475,129.5572,4697.0
2017-06-20 12:45:00,141.74,141.76,141.65,141.65,2100.0,129.5572,129.5755,129.475,129.475,2100.0
2017-06-20 12:50:00,141.7,141.76,141.64,141.75,5097.0,129.5207,129.5755,129.4658,129.5664,5097.0
2017-06-20 12:55:00,141.74,142.05,141.74,142.0,9449.0,129.5572,129.8406,129.5572,129.7949,9449.0
2017-06-20 13:00:00,141.97,142.01,141.91,141.93,3026.0,129.7675,129.804,129.7126,129.7309,3026.0
2017-06-20 13:05:00,141.92,141.94,141.83,141.93,8817.0,129.7218,129.74,129.6395,129.7309,8817.0
2017-06-20 13:10:00,141.89,141.94,141.85,141.92,2621.0,129.6943,129.74,129.6578,129.7218,2621.0
2017-06-20 13:15:00,141.92,141.94,141.9,141.92,4000.0,129.7218,129.74,129.7035,129.7218,4000.0
2017-06-20 13:20:00,141.92,142.0,141.9,141.99,5527.0,129.7218,129.7949,129.7035,129.7857,5527.0
2017-06-20 13:25:00,141.95,141.95,141.85,141.85,2605.0,129.7492,129.7492,129.6578,129.6578,2605.0
2017-06-20 13:30:00,141.83,141.84,141.71,141.73,6440.0,129.6395,129.6486,129.5298,129.5481,6440.0
2017-06-20 13:35:00,141.7,141.71,141.62,141.64,12432.0,129.5207,129.5298,129.4475,129.4658,12432.0
2017-06-20 13:40:00,141.66,141.67,141.59,141.6,11138.0,129.4841,129.4932,129.4201,129.4293,11138.0
2017-06-20 13:45:00,141.57,141.59,141.54,141.57,2100.0,129.4018,129.4201,129.3744,129.4018,2100.0
2017-06-20 13:50:00,141.55,141.57,141.51,141.52,3355.0,129.3836,129.4018,129.347,129.3561,3355.0
2017-06-20 13:55:00,141.55,141.61,141.43,141.55,9207.0,129.3836,129.4384,129.2739,129.3836,9207.0
2017-06-20 14:00:00,141.57,141.57,141.5,141.5,2800.0,129.4018,129.4018,129.3379,129.3379,2800.0
2017-06-20 14:05:00,141.51,141.52,141.43,141.43,5359.0,129.347,129.3561,129.2739,129.2739,5359.0
2017-06-20 14:10:00,141.44,141.5,141.41,141.46,6340.0,129.283,129.3379,129.2556,129.3013,6340.0
2017-06-20 14:15:00,141.44,141.45,141.25,141.25,4829.0,129.283,129.2921,129.1093,129.1093,4829.0
2017-06-20 14:20:00,141.23,141.32,141.23,141.27,5529.0,129.0911,129.1733,129.0911,129.1276,5529.0
2017-06-20 14:25:00,141.31,141.31,141.18,141.18,2290.0,129.1642,129.1642,129.0454,129.0454,2290.0
2017-06-20 14:30:00,141.18,141.26,141.17,141.19,6251.0,129.0454,129.1185,129.0362,129.0545,6251.0
2017-06-20 14:35:00,141.21,141.23,141.14,141.22,11693.0,129.0728,129.0911,129.0088,129.0819,11693.0
2017-06-20 14:40:00,141.25,141.32,141.18,141.27,4940.0,129.1093,129.1733,129.0454,129.1276,4940.0
2017-06-20 14:45:00,141.27,141.31,141.23,141.3,62577.0,129.1276,129.1642,129.0911,129.155,62577.0
2017-06-20 14:50:00,141.29,141.34,141.23,141.34,12357.0,129.1459,129.1916,129.0911,129.1916,12357.0
2017-06-20 14:55:00,141.35,141.36,141.29,141.29,2996.0,129.2007,129.2099,129.1459,129.1459,2996.0
2017-06-20 15:00:00,141.32,141.5,141.29,141.48,12769.0,129.1733,129.3379,129.1459,129.3196,12769.0
2017-06-20 15:05:00,141.46,141.5,141.3,141.34,9557.0,129.3013,129.3379,129.155,129.1916,9557.0
2017-06-20 15:10:00,141.37,141.39,141.31,141.38,9543.0,129.219,129.2373,129.1642,129.2282,9543.0
2017-06-20 15:15:00,141.39,141.43,141.38,141.38,32062.0,129.2373,129.2739,129.2282,129.2282,32062.0
2017-06-20 15:20:00,141.41,141.43,141.36,141.37,13846.0,129.2556,129.2739,129.2099,129.219,13846.0
2017-06-20 15:25:00,141.37,141.42,141.31,141.39,8558.0,129.219,129.2647,129.1642,129.2373,8558.0
2017-06-20 15:30:00,141.38,141.38,141.1,141.14,20921.0,129.2282,129.2282,128.9722,129.0088,20921.0
2017-06-20 15:35:00,141.14,141.14,140.98,140.98,21103.0,129.0088,129.0088,128.8625,128.8625,21103.0
2017-06-20 15:40:00,140.97,141.02,140.9,140.9,26233.0,128.8534,128.8991,128.7894,128.7894,26233.0
2017-06-20 15:45:00,140.92,140.94,140.82,140.86,34359.0,128.8077,128.826,128.7163,128.7529,34359.0
2017-06-20 15:50:00,140.87,140.96,140.86,140.88,27792.0,128.762,128.8443,128.7529,128.7711,27792.0
2017-06-20 15:55:00,140.89,141.04,140.87,140.98,61646.0,128.7803,128.9174,128.762,128.8625,61646.0
2017-06-21 09:30:00,141.45,141.87,141.45,141.71,14000.0,129.2921,129.676,129.2921,129.5298,14000.0
2017-06-21 09:35:00,141.78,141.98,141.69,141.91,4624.0,129.5938,129.7766,129.5115,129.7126,4624.0
2017-06-21 09:40:00,141.84,141.84,141.37,141.37,3115.0,129.6486,129.6486,129.219,129.219,3115.0
2017-06-21 09:45:00,141.43,141.43,141.16,141.19,2707.0,129.2739,129.2739,129.0271,129.0545,2707.0
2017-06-21 09:50:00,141.23,141.3,140.98,141.02,10924.0,129.0911,129.155,128.8625,128.8991,10924.0
2017-06-21 09:55:00,141.01,141.23,141.01,141.01,12228.0,128.89,129.0911,128.89,128.89,12228.0
2017-06-21 10:00:00,141.0,141.39,140.99,141.29,11013.0,128.8808,129.2373,128.8717,129.1459,11013.0
2017-06-21 10:05:00,141.28,141.61,141.15,141.58,106946.0,129.1368,129.4384,129.0179,129.411,106946.0
2017-06-21 10:10:00,141.59,141.65,141.36,141.36,7940.0,129.4201,129.475,129.2099,129.2099,7940.0
2017-06-21 10:15:00,141.31,141.31,141.1,141.16,9522.0,129.1642,129.1642,128.9722,129.0271,9522.0
2017-06-21 10:20:00,141.12,141.22,140.97,141.05,10488.0,128.9905,129.0819,128.8534,128.9265,10488.0
2017-06-21 10:25:00,141.04,141.18,140.92,140.96,6863.0,128.9174,129.0454,128.8077,128.8443,6863.0
2017-06-21 10:30:00,140.9,141.04,140.77,140.78,6784.0,128.7894,128.9174,128.6706,128.6797,6784.0
2017-06-21 10:35:00,140.85,141.16,140.85,141.07,12069.0,128.7437,129.0271,128.7437,128.9448,12069.0
2017-06-21 10:40:00,141.09,141.3,141.07,141.12,6378.0,128.9631,129.155,128.9448,128.9905,6378.0
2017-06-21 10:45:00,141.11,141.13,140.94,140.99,14569.0,128.9814,128.9997,128.826,128.8717,14569.0
2017-06-21 10:50:00,141.02,141.14,140.98,141.11,5458.0,128.8991,129.0088,128.8625,128.9814,5458.0
2017-06-21 10:55:00,141.08,141.14,140.95,141.11,7702.0,128.954,129.0088,128.8351,128.9814,7702.0
2017-06-21 11:00:00,141.11,141.16,140.97,141.11,11193.0,128.9814,129.0271,128.8534,128.9814,11193.0
2017-06-21 11:05:00,141.06,141.06,140.85,140.88,38491.0,128.9357,128.9357,128.7437,128.7711,38491.0
2017-06-21 11:10:00,140.88,140.88,140.64,140.68,12090.0,128.7711,128.7711,128.5518,128.5883,12090.0
2017-06-21 11:15:00,140.69,140.88,140.63,140.84,24641.0,128.5975,128.7711,128.5426,128.7346,24641.0
2017-06-21 11:20:00,140.83,140.9,140.65,140.76,22892.0,128.7254,128.7894,128.5609,128.6615,22892.0
2017-06-21 11:25:00,140.78,140.79,140.69,140.78,4297.0,128.6797,128.6889,128.5975,128.6797,4297.0
2017-06-21 11:30:00,140.75,140.82,140.65,140.76,17007.0,128.6523,128.7163,128.5609,128.6615,17007.0
2017-06-21 11:35:00,140.83,140.97,140.74,140.89,4252.0,128.7254,128.8534,128.6432,128.7803,4252.0
2017-06-21 11:40:00,140.87,140.96,140.86,140.93,10575.0,128.762,128.8443,128.7529,128.8168,10575.0
2017-06-21 11:45:00,140.97,141.06,140.96,140.98,7140.0,128.8534,128.9357,128.8443,128.8625,7140.0
2017-06-21 11:50:00,141.0,141.0,140.78,140.78,14050.0,128.8808,128.8808,128.6797,128.6797,14050.0
2017-06-21 11:55:00,140.75,140.88,140.74,140.88,11547.0,128.6523,128.7711,128.6432,128.7711,11547.0
2017-06-21 12:00:00,140.87,141.14,140.86,141.1,8607.0,128.762,129.0088,128.7529,128.9722,8607.0
2017-06-21 12:05:00,141.11,141.24,141.08,141.22,10723.0,128.9814,129.1002,128.954,129.0819,10723.0
2017-06-21 12:10:00,141.21,141.21,141.05,141.05,7669.0,129.0728,129.0728,128.9265,128.9265,7669.0
2017-06-21 12:15:00,141.07,141.14,141.01,141.12,5306.0,128.9448,129.0088,128.89,128.9905,5306.0
2017-06-21 12:20:00,141.12,141.18,141.09,141.09,3204.0,128.9905,129.0454,128.9631,128.9631,3204.0
2017-06-21 12:25:00,141.11,141.22,141.07,141.18,5734.0,128.9814,129.0819,128.9448,129.0454,5734.0
2017-06-21 12:30:00,141.15,141.28,141.15,141.15,8671.0,129.0179,129.1368,129.0179,129.0179,8671.0
2017-06-21 12:35:00,141.11,141.19,141.06,141.09,4392.0,128.9814,129.0545,128.9357,128.9631,4392.0
2017-06-21 12:40:00,141.12,141.18,141.07,141.14,8524.0,128.9905,129.0454,128.9448,129.0088,8524.0
2017-06-21 12:45:00,141.13,141.14,141.04,141.04,3300.0,128.9997,129.0088,128.9174,128.9174,3300.0
2017-06-21 12:50:00,141.03,141.07,140.92,140.92,6200.0,128.9082,128.9448,128.8077,128.8077,6200.0
2017-06-21 12:55:00,140.94,140.94,140.83,140.87,3287.0,128.826,128.826,128.7254,128.762,3287.0
2017-06-21 13:00:00,140.84,141.01,140.78,141.01,8608.0,128.7346,128.89,128.6797,128.89,8608.0
2017-06-21 13:05:00,140.96,141.05,140.94,141.04,5281.0,128.8443,128.9265,128.826,128.9174,5281.0
2017-06-21 13:10:00,141.04,141.05,140.86,140.89,9348.0,128.9174,128.9265,128.7529,128.7803,9348.0
2017-06-21 13:15:00,140.87,140.95,140.8,140.84,5820.0,128.762,128.8351,128.698,128.7346,5820.0
2017-06-21 13:20:00,140.84,140.92,140.83,140.87,3600.0,128.7346,128.8077,128.7254,128.762,3600.0
2017-06-21 13:25:00,140.83,140.85,140.77,140.79,4412.0,128.7254,128.7437,128.6706,128.6889,4412.0
2017-06-21 13:30:00,140.77,140.9,140.77,140.81,5276.0,128.6706,128.7894,128.6706,128.7072,5276.0
2017-06-21 13:35:00,140.81,140.85,140.79,140.81,4500.0,128.7072,128.7437,128.6889,128.7072,4500.0
2017-06-21 13:40:00,140.79,140.8,140.72,140.74,4045.0,128.6889,128.698,128.6249,128.6432,4045.0
2017-06-21 13:45:00,140.76,140.82,140.66,140.82,18315.0,128.6615,128.7163,128.57,128.7163,18315.0
2017-06-21 13:50:00,140.81,140.88,140.76,140.8,3400.0,128.7072,128.7711,128.6615,128.698,3400.0
2017-06-21 13:55:00,140.78,140.84,140.74,140.82,9695.0,128.6797,128.7346,128.6432,128.7163,9695.0
2017-06-21 14:00:00,140.82,140.84,140.73,140.74,3500.0,128.7163,128.7346,128.634,128.6432,3500.0
2017-06-21 14:05:00,140.75,140.78,140.68,140.76,8170.0,128.6523,128.6797,128.5883,128.6615,8170.0
2017-06-21 14:10:00,140.71,140.77,140.69,140.73,11598.0,128.6158,128.6706,128.5975,128.634,11598.0
2017-06-21 14:15:00,140.75,140.84,140.7,140.7,9900.0,128.6523,128.7346,128.6066,128.6066,9900.0
2017-06-21 14:20:00,140.74,140.8,140.7,140.71,6987.0,128.6432,128.698,128.6066,128.6158,6987.0
2017-06-21 14:25:00,140.71,140.79,140.6,140.61,4912.0,128.6158,128.6889,128.5152,128.5243,4912.0
2017-06-21 14:30:00,140.61,140.71,140.53,140.53,11209.0,128.5243,128.6158,128.4512,128.4512,11209.0
2017-06-21 14:35:00,140.58,140.73,140.54,140.72,9544.0,128.4969,128.634,128.4604,128.6249,9544.0
2017-06-21 14:40:00,140.69,140.72,140.66,140.66,4438.0,128.5975,128.6249,128.57,128.57,4438.0
2017-06-21 14:45:00,140.65,140.72,140.64,140.69,9106.0,128.5609,128.6249,128.5518,128.5975,9106.0
2017-06-21 14:50:00,140.7,140.75,140.67,140.7,7876.0,128.6066,128.6523,128.5792,128.6066,7876.0
2017-06-21 14:55:00,140.7,140.78,140.65,140.65,7205.0,128.6066,128.6797,128.5609,128.5609,7205.0
2017-06-21 15:00:00,140.64,140.66,140.46,140.52,16925.0,128.5518,128.57,128.3872,128.4421,16925.0
2017-06-21 15:05:00,140.53,140.58,140.47,140.57,14420.0,128.4512,128.4969,128.3964,128.4878,14420.0
2017-06-21 15:10:00,140.56,140.59,140.53,140.57,14347.0,128.4786,128.5061,128.4512,128.4878,14347.0
2017-06-21 15:15:00,140.56,140.66,140.53,140.6,10506.0,128.4786,128.57,128.4512,128.5152,10506.0
2017-06-21 15:20:00,140.6,140.67,140.58,140.62,16493.0,128.5152,128.5792,128.4969,128.5335,16493.0
2017-06-21 15:25:00,140.61,140.63,140.58,140.6,13017.0,128.5243,128.5426,128.4969,128.5152,13017.0
2017-06-21 15:30:00,140.6,140.6,140.42,140.42,46339.0,128.5152,128.5152,128.3507,128.3507,46339.0
2017-06-21 15:35:00,140.41,140.48,140.41,140.45,17754.0,128.3415,128.4055,128.3415,128.3781,17754.0
2017-06-21 15:40:00,140.44,140.62,140.43,140.61,33917.0,128.369,128.5335,128.3598,128.5243,33917.0
2017-06-21 15:45:00,140.61,140.7,140.6,140.62,59850.0,128.5243,128.6066,128.5152,128.5335,59850.0
2017-06-21 15:50:00,140.63,140.64,140.58,140.62,32942.0,128.5426,128.5518,128.4969,128.5335,32942.0
2017-06-21 15:55:00,140.62,140.82,140.61,140.76,67006.0,128.5335,128.7163,128.5243,128.6615,67006.0
2017-06-22 09:30:00,140.45,140.76,140.34,140.56,23276.0,128.3781,128.6615,128.2776,128.4786,23276.0
2017-06-22 09:35:00,140.47,141.01,140.46,140.75,20485.0,128.3964,128.89,128.3872,128.6523,20485.0
2017-06-22 09:40:00,140.64,140.8,140.62,140.76,4720.0,128.5518,128.698,128.5335,128.6615,4720.0
2017-06-22 09:45:00,140.88,140.92,140.76,140.76,2300.0,128.7711,128.8077,128.6615,128.6615,2300.0
2017-06-22 09:50:00,140.72,140.84,140.69,140.78,29618.0,128.6249,128.7346,128.5975,128.6797,29618.0
2017-06-22 09:55:00,140.72,140.85,140.67,140.74,15995.0,128.6249,128.7437,128.5792,128.6432,15995.0
2017-06-22 10:00:00,140.75,140.78,140.63,140.69,12454.0,128.6523,128.6797,128.5426,128.5975,12454.0
2017-06-22 10:05:00,140.72,140.72,140.6,140.71,8449.0,128.6249,128.6249,128.5152,128.6158,8449.0
2017-06-22 10:10:00,140.69,140.75,140.63,140.7,6713.0,128.5975,128.6523,128.5426,128.6066,6713.0
2017-06-22 10:15:00,140.73,140.74,140.59,140.59,15381.0,128.634,128.6432,128.5061,128.5061,15381.0
2017-06-22 10:20:00,140.63,140.63,140.41,140.48,6200.0,128.5426,128.5426,128.3415,128.4055,6200.0
2017-06-22 10:25:00,140.44,140.47,140.37,140.43,11200.0,128.369,128.3964,128.305,128.3598,11200.0
2017-06-22 10:30:00,140.43,140.61,140.41,140.61,8606.0,128.3598,128.5243,128.3415,128.5243,8606.0
2017-06-22 10:35:00,140.61,140.69,140.61,140.62,4479.0,128.5243,128.5975,128.5243,128.5335,4479.0
2017-06-22 10:40:00,140.64,140.69,140.47,140.49,7400.0,128.5518,128.5975,128.3964,128.4147,7400.0
2017-06-22 10:45:00,140.49,140.59,140.49,140.54,18035.0,128.4147,128.5061,128.4147,128.4604,18035.0
2017-06-22 10:50:00,140.54,140.65,140.52,140.54,4152.0,128.4604,128.5609,128.4421,128.4604,4152.0
2017-06-22 10:55:00,140.54,140.78,140.54,140.78,3900.0,128.4604,128.6797,128.4604,128.6797,3900.0
2017-06-22 11:00:00,140.83,140.96,140.74,140.93,5938.0,128.7254,128.8443,128.6432,128.8168,5938.0
2017-06-22 11:05:00,140.93,141.12,140.92,141.07,3668.0,128.8168,128.9905,128.8077,128.9448,3668.0
2017-06-22 11:10:00,141.06,141.18,141.02,141.02,4785.0,128.9357,129.0454,128.8991,128.8991,4785.0
2017-06-22 11:15:00,140.99,141.09,140.94,141.09,4644.0,128.8717,128.9631,128.826,128.9631,4644.0
2017-06-22 11:20:00,141.09,141.09,140.97,140.97,42205.0,128.9631,128.9631,128.8534,128.8534,42205.0
2017-06-22 11:25:00,140.94,141.06,140.93,141.03,7574.0,128.826,128.9357,128.8168,128.9082,7574.0
2017-06-22 11:30:00,141.04,141.07,140.97,141.01,9405.0,128.9174,128.9448,128.8534,128.89,9405.0
2017-06-22 11:35:00,141.04,141.08,140.98,140.99,6527.0,128.9174,128.954,128.8625,128.8717,6527.0
2017-06-22 11:40:00,140.98,140.99,140.92,140.92,4812.0,128.8625,128.8717,128.8077,128.8077,4812.0
2017-06-22 11:45:00,140.91,141.06,140.85,141.06,17016.0,128.7986,128.9357,128.7437,128.9357,17016.0
2017-06-22 11:50:00,141.07,141.13,140.96,141.01,11603.0,128.9448,128.9997,128.8443,128.89,11603.0
2017-06-22 11:55:00,141.01,141.03,140.99,141.0,1653.0,128.89,128.9082,128.8717,128.8808,1653.0
2017-06-22 12:00:00,141.03,141.07,140.98,140.98,6459.0,128.9082,128.9448,128.8625,128.8625,6459.0
2017-06-22 12:05:00,141.01,141.05,140.92,141.0,16691.0,128.89,128.9265,128.8077,128.8808,16691.0
2017-06-22 12:10:00,141.01,141.01,140.9,140.91,12122.0,128.89,128.89,128.7894,128.7986,12122.0
2017-06-22 12:15:00,140.9,141.01,140.89,140.89,15016.0,128.7894,128.89,128.7803,128.7803,15016.0
2017-06-22 12:20:00,140.97,141.04,140.96,141.01,12977.0,128.8534,128.9174,128.8443,128.89,12977.0
2017-06-22 12:25:00,141.0,141.12,140.98,141.05,21564.0,128.8808,128.9905,128.8625,128.9265,21564.0
2017-06-22 12:30:00,141.08,141.13,141.05,141.13,2490.0,128.954,128.9997,128.9265,128.9997,2490.0
2017-06-22 12:35:00,141.2,141.2,141.0,141.02,3072.0,129.0636,129.0636,128.8808,128.8991,3072.0
2017-06-22 12:40:00,141.07,141.07,141.02,141.02,3479.0,128.9448,128.9448,128.8991,128.8991,3479.0
2017-06-22 12:45:00,141.0,141.1,140.98,141.1,10268.0,128.8808,128.9722,128.8625,128.9722,10268.0
2017-06-22 12:50:00,141.11,141.16,141.08,141.08,1000.0,128.9814,129.0271,128.954,128.954,1000.0
2017-06-22 12:55:00,141.11,141.19,141.04,141.09,8194.0,128.9814,129.0545,128.9174,128.9631,8194.0
2017-06-22 13:00:00,141.14,141.28,141.12,141.28,2600.0,129.0088,129.1368,128.9905,129.1368,2600.0
2017-06-22 13:05:00,141.31,141.32,141.23,141.32,3900.0,129.1642,129.1733,129.0911,129.1733,3900.0
2017-06-22 13:10:00,141.31,141.4,141.29,141.35,1850.0,129.1642,129.2464,129.1459,129.2007,1850.0
2017-06-22 13:15:00,141.34,141.37,141.26,141.28,2455.0,129.1916,129.219,129.1185,129.1368,2455.0
2017-06-22 13:20:00,141.3,141.31,141.17,141.21,5471.0,129.155,129.1642,129.0362,129.0728,5471.0
2017-06-22 13:25:00,141.18,141.29,141.18,141.25,2606.0,129.0454,129.1459,129.0454,129.1093,2606.0
2017-06-22 13:30:00,141.24,141.27,141.19,141.22,1500.0,129.1002,129.1276,129.0545,129.0819,1500.0
2017-06-22 13:35:00,141.2,141.21,141.15,141.15,1504.0,129.0636,129.0728,129.0179,129.0179,1504.0
2017-06-22 13:40:00,141.13,141.17,141.1,141.11,6662.0,128.9997,129.0362,128.9722,128.9814,6662.0
2017-06-22 13:45:00,141.13,141.17,141.09,141.17,10852.0,128.9997,129.0362,128.9631,129.0362,10852.0
2017-06-22 13:50:00,141.14,141.18,141.09,141.15,2042.0,129.0088,129.0454,128.9631,129.0179,2042.0
2017-06-22 13:55:00,141.1,141.19,141.1,141.16,4768.0,128.9722,129.0545,128.9722,129.0271,4768.0
2017-06-22 14:00:00,141.18,141.21,141.11,141.19,4480.0,129.0454,129.0728,128.9814,129.0545,4480.0
2017-06-22 14:05:00,141.2,141.31,141.2,141.22,2950.0,129.0636,129.1642,129.0636,129.0819,2950.0
2017-06-22 14:10:00,141.18,141.28,141.18,141.28,3480.0,129.0454,129.1368,129.0454,129.1368,3480.0
2017-06-22 14:15:00,141.24,141.28,141.2,141.28,1743.0,129.1002,129.1368,129.0636,129.1368,1743.0
2017-06-22 14:20:00,141.26,141.26,141.16,141.18,5162.0,129.1185,129.1185,129.0271,129.0454,5162.0
2017-06-22 14:25:00,141.14,141.17,141.09,141.09,5127.0,129.0088,129.0362,128.9631,128.9631,5127.0
2017-06-22 14:30:00,141.1,141.22,141.1,141.16,2902.0,128.9722,129.0819,128.9722,129.0271,2902.0
2017-06-22 14:35:00,141.17,141.2,141.15,141.16,4010.0,129.0362,129.0636,129.0179,129.0271,4010.0
2017-06-22 14:40:00,141.2,141.22,141.13,141.19,4295.0,129.0636,129.0819,128.9997,129.0545,4295.0
2017-06-22 14:45:00,141.19,141.24,141.18,141.24,6875.0,129.0545,129.1002,129.0454,129.1002,6875.0
2017-06-22 14:50:00,141.22,141.26,141.18,141.18,1946.0,129.0819,129.1185,129.0454,129.0454,1946.0
2017-06-22 14:55:00,141.18,141.18,141.07,141.15,5088.0,129.0454,129.0454,128.9448,129.0179,5088.0
2017-06-22 15:00:00,141.13,141.13,141.02,141.1,6901.0,128.9997,128.9997,128.8991,128.9722,6901.0
2017-06-22 15:05:00,141.12,141.19,141.09,141.15,4221.0,128.9905,129.0545,128.9631,129.0179,4221.0
2017-06-22 15:10:00,141.16,141.16,141.08,141.1,3585.0,129.0271,129.0271,128.954,128.9722,3585.0
2017-06-22 15:15:00,141.13,141.15,141.08,141.15,5066.0,128.9997,129.0179,128.954,129.0179,5066.0
2017-06-22 15:20:00,141.14,141.22,141.14,141.16,7585.0,129.0088,129.0819,129.0088,129.0271,7585.0
2017-06-22 15:25:00,141.16,141.19,141.09,141.13,4805.0,129.0271,129.0545,128.9631,128.9997,4805.0
2017-06-22 15:30:00,141.11,141.13,141.07,141.11,6198.0,128.9814,128.9997,128.9448,128.9814,6198.0
2017-06-22 15:35:00,141.13,141.21,141.07,141.17,21820.0,128.9997,129.0728,128.9448,129.0362,21820.0
2017-06-22 15:40:00,141.17,141.24,141.12,141.19,38021.0,129.0362,129.1002,128.9905,129.0545,38021.0
2017-06-22 15:45:00,141.21,141.26,141.18,141.21,23062.0,129.0728,129.1185,129.0454,129.0728,23062.0
2017-06-22 15:50:00,141.21,141.21,141.13,141.19,29553.0,129.0728,129.0728,128.9997,129.0545,29553.0
2017-06-22 15:55:00,141.19,141.26,141.12,141.21,86125.0,129.0545,129.1185,128.9905,129.0728,86125.0
2017-06-23 09:30:00,141.19,141.65,141.19,141.26,18071.0,129.0545,129.475,129.0545,129.1185,18071.0
2017-06-23 09:35:00,141.31,141.4,141.13,141.22,15806.0,129.1642,129.2464,128.9997,129.0819,15806.0
2017-06-23 09:40:00,141.1,141.38,141.09,141.32,7132.0,128.9722,129.2282,128.9631,129.1733,7132.0
2017-06-23 09:45:00,141.22,141.52,141.21,141.49,19700.0,129.0819,129.3561,129.0728,129.3287,19700.0
2017-06-23 09:50:00,141.43,141.99,141.43,141.64,27182.0,129.2739,129.7857,129.2739,129.4658,27182.0
2017-06-23 09:55:00,141.52,141.63,141.24,141.24,38172.0,129.3561,129.4567,129.1002,129.1002,38172.0
2017-06-23 10:00:00,141.24,141.34,140.92,141.01,15116.0,129.1002,129.1916,128.8077,128.89,15116.0
2017-06-23 10:05:00,140.98,140.98,140.68,140.73,5408.0,128.8625,128.8625,128.5883,128.634,5408.0
2017-06-23 10:10:00,140.74,141.05,140.68,141.02,6515.0,128.6432,128.9265,128.5883,128.8991,6515.0
2017-06-23 10:15:00,141.0,141.25,140.96,141.04,14412.0,128.8808,129.1093,128.8443,128.9174,14412.0
2017-06-23 10:20:00,141.0,141.09,140.97,141.0,3621.0,128.8808,128.9631,128.8534,128.8808,3621.0
2017-06-23 10:25:00,140.99,141.06,140.98,141.04,3500.0,128.8717,128.9357,128.8625,128.9174,3500.0
2017-06-23 10:30:00,141.04,141.2,140.99,141.2,4108.0,128.9174,129.0636,128.8717,129.0636,4108.0
2017-06-23 10:35:00,141.18,141.35,141.16,141.31,6768.0,129.0454,129.2007,129.0271,129.1642,6768.0
2017-06-23 10:40:00,141.24,141.33,141.19,141.33,2762.0,129.1002,129.1825,129.0545,129.1825,2762.0
2017-06-23 10:45:00,141.33,141.41,141.29,141.39,2680.0,129.1825,129.2556,129.1459,129.2373,2680.0
2017-06-23 10:50:00,141.41,141.41,141.31,141.35,1500.0,129.2556,129.2556,129.1642,129.2007,1500.0
2017-06-23 10:55:00,141.33,141.33,141.21,141.21,2152.0,129.1825,129.1825,129.0728,129.0728,2152.0
2017-06-23 11:00:00,141.16,141.22,141.07,141.22,5097.0,129.0271,129.0819,128.9448,129.0819,5097.0
2017-06-23 11:05:00,141.18,141.21,141.1,141.15,3601.0,129.0454,129.0728,128.9722,129.0179,3601.0
2017-06-23 11:10:00,141.15,141.17,140.97,141.03,2609.0,129.0179,129.0362,128.8534,128.9082,2609.0
2017-06-23 11:15:00,141.05,141.12,141.02,141.05,3250.0,128.9265,128.9905,128.8991,128.9265,3250.0
2017-06-23 11:20:00,141.1,141.13,141.02,141.12,1500.0,128.9722,128.9997,128.8991,128.9905,1500.0
2017-06-23 11:25:00,141.18,141.19,141.11,141.15,1854.0,129.0454,129.0545,128.9814,129.0179,1854.0
2017-06-23 11:30:00,141.1,141.29,141.1,141.25,21237.0,128.9722,129.1459,128.9722,129.1093,21237.0
2017-06-23 11:35:00,141.21,141.24,141.15,141.2,1000.0,129.0728,129.1002,129.0179,129.0636,1000.0
2017-06-23 11:40:00,141.21,141.25,141.18,141.25,1700.0,129.0728,129.1093,129.0454,129.1093,1700.0
2017-06-23 11:45:00,141.22,141.31,141.21,141.3,1246.0,129.0819,129.1642,129.0728,129.155,1246.0
2017-06-23 11:50:00,141.33,141.34,141.28,141.34,1114.0,129.1825,129.1916,129.1368,129.1916,1114.0
2017-06-23 11:55:00,141.35,141.4,141.27,141.31,2300.0,129.2007,129.2464,129.1276,129.1642,2300.0
2017-06-23 12:00:00,141.29,141.38,141.25,141.26,2700.0,129.1459,129.2282,129.1093,129.1185,2700.0
2017-06-23 12:05:00,141.24,141.25,141.19,141.2,4580.0,129.1002,129.1093,129.0545,129.0636,4580.0
2017-06-23 12:10:00,141.21,141.27,141.21,141.23,6565.0,129.0728,129.1276,129.0728,129.0911,6565.0
2017-06-23 12:15:00,141.26,141.3,141.24,141.24,2710.0,129.1185,129.155,129.1002,129.1002,2710.0
2017-06-23 12:20:00,141.26,141.26,141.17,141.21,5743.0,129.1185,129.1185,129.0362,129.0728,5743.0
2017-06-23 12:25:00,141.18,141.3,141.15,141.27,16130.0,129.0454,129.155,129.0179,129.1276,16130.0
2017-06-23 12:30:00,141.3,141.4,141.25,141.4,3785.0,129.155,129.2464,129.1093,129.2464,3785.0
2017-06-23 12:35:00,141.36,141.36,141.3,141.34,2822.0,129.2099,129.2099,129.155,129.1916,2822.0
2017-06-23 12:40:00,141.31,141.33,141.24,141.3,3540.0,129.1642,129.1825,129.1002,129.155,3540.0
2017-06-23 12:45:00,141.22,141.42,141.22,141.31,4100.0,129.0819,129.2647,129.0819,129.1642,4100.0
2017-06-23 12:50:00,141.35,141.36,141.3,141.3,1568.0,129.2007,129.2099,129.155,129.155,1568.0
2017-06-23 12:55:00,141.27,141.31,141.2,141.25,1600.0,129.1276,129.1642,129.0636,129.1093,1600.0
2017-06-23 13:00:00,141.23,141.28,141.23,141.27,1900.0,129.0911,129.1368,129.0911,129.1276,1900.0
2017-06-23 13:05:00,141.23,141.29,141.23,141.28,1900.0,129.0911,129.1459,129.0911,129.1368,1900.0
2017-06-23 13:10:00,141.32,141.34,141.28,141.29,2208.0,129.1733,129.1916,129.1368,129.1459,2208.0
2017-06-23 13:15:00,141.24,141.28,141.24,141.28,721.0,129.1002,129.1368,129.1002,129.1368,721.0
2017-06-23 13:20:00,141.32,141.32,141.25,141.26,3592.0,129.1733,129.1733,129.1093,129.1185,3592.0
2017-06-23 13:25:00,141.29,141.32,141.27,141.28,2957.0,129.1459,129.1733,129.1276,129.1368,2957.0
2017-06-23 13:30:00,141.28,141.32,141.25,141.29,3550.0,129.1368,129.1733,129.1093,129.1459,3550.0
2017-06-23 13:35:00,141.31,141.36,141.27,141.35,1918.0,129.1642,129.2099,129.1276,129.2007,1918.0
2017-06-23 13:40:00,141.35,141.38,141.3,141.32,1600.0,129.2007,129.2282,129.155,129.1733,1600.0
2017-06-23 13:45:00,141.26,141.26,141.21,141.26,14284.0,129.1185,129.1185,129.0728,129.1185,14284.0
2017-06-23 13:50:00,141.26,141.3,141.21,141.22,6317.0,129.1185,129.155,129.0728,129.0819,6317.0
2017-06-23 13:55:00,141.2,141.28,141.2,141.25,4400.0,129.0636,129.1368,129.0636,129.1093,4400.0
2017-06-23 14:00:00,141.25,141.28,141.24,141.26,1908.0,129.1093,129.1368,129.1002,129.1185,1908.0
2017-06-23 14:05:00,141.23,141.27,141.22,141.24,6068.0,129.0911,129.1276,129.0819,129.1002,6068.0
2017-06-23 14:10:00,141.23,141.3,141.23,141.23,4462.0,129.0911,129.155,129.0911,129.0911,4462.0
2017-06-23 14:15:00,141.23,141.33,141.23,141.24,2400.0,129.0911,129.1825,129.0911,129.1002,2400.0
2017-06-23 14:20:00,141.22,141.26,141.21,141.26,4739.0,129.0819,129.1185,129.0728,129.1185,4739.0
2017-06-23 14:25:00,141.25,141.26,141.22,141.26,3009.0,129.1093,129.1185,129.0819,129.1185,3009.0
2017-06-23 14:30:00,141.25,141.28,141.2,141.21,4064.0,129.1093,129.1368,129.0636,129.0728,4064.0
2017-06-23 14:35:00,141.25,141.26,141.2,141.26,2925.0,129.1093,129.1185,129.0636,129.1185,2925.0
2017-06-23 14:40:00,141.22,141.28,141.19,141.25,9862.0,129.0819,129.1368,129.0545,129.1093,9862.0
2017-06-23 14:45:00,141.25,141.28,141.24,141.25,8130.0,129.1093,129.1368,129.1002,129.1093,8130.0
2017-06-23 14:50:00,141.25,141.27,141.2,141.22,3392.0,129.1093,129.1276,129.0636,129.0819,3392.0
2017-06-23 14:55:00,141.21,141.25,141.14,141.18,14984.0,129.0728,129.1093,129.0088,129.0454,14984.0
2017-06-23 15:00:00,141.13,141.13,140.88,140.88,6216.0,128.9997,128.9997,128.7711,128.7711,6216.0
2017-06-23 15:05:00,140.89,141.02,140.88,140.96,9235.0,128.7803,128.8991,128.7711,128.8443,9235.0
2017-06-23 15:10:00,140.96,141.0,140.81,140.81,52399.0,128.8443,128.8808,128.7072,128.7072,52399.0
2017-06-23 15:15:00,140.8,141.01,140.78,141.01,15193.0,128.698,128.89,128.6797,128.89,15193.0
2017-06-23 15:20:00,141.02,141.02,140.9,140.9,46909.0,128.8991,128.8991,128.7894,128.7894,46909.0
2017-06-23 15:25:00,140.92,140.92,140.76,140.91,5637.0,128.8077,128.8077,128.6615,128.7986,5637.0
2017-06-23 15:30:00,140.88,141.06,140.87,141.06,9457.0,128.7711,128.9357,128.762,128.9357,9457.0
2017-06-23 15:35:00,141.03,141.06,140.95,140.97,12006.0,128.9082,128.9357,128.8351,128.8534,12006.0
2017-06-23 15:40:00,141.0,141.18,141.0,141.18,13324.0,128.8808,129.0454,128.8808,129.0454,13324.0
2017-06-23 15:45:00,141.16,141.21,141.03,141.08,31864.0,129.0271,129.0728,128.9082,128.954,31864.0
2017-06-23 15:50:00,141.07,141.15,141.03,141.11,21572.0,128.9448,129.0179,128.9082,128.9814,21572.0
2017-06-23 15:55:00,141.12,141.22,141.07,141.12,64034.0,128.9905,129.0819,128.9448,128.9905,64034.0
2017-06-26 09:30:00,141.17,141.72,141.08,141.34,11378.0,129.0362,129.5389,128.954,129.1916,11378.0
2017-06-26 09:35:00,141.15,141.43,141.1,141.18,3937.0,129.0179,129.2739,128.9722,129.0454,3937.0
2017-06-26 09:40:00,141.02,141.07,140.84,140.93,3630.0,128.8991,128.9448,128.7346,128.8168,3630.0
2017-06-26 09:45:00,141.07,141.07,140.84,140.86,744.0,128.9448,128.9448,128.7346,128.7529,744.0
2017-06-26 09:50:00,140.84,140.94,140.78,140.94,4636.0,128.7346,128.826,128.6797,128.826,4636.0
2017-06-26 09:55:00,140.93,140.99,140.66,140.67,3370.0,128.8168,128.8717,128.57,128.5792,3370.0
2017-06-26 10:00:00,140.68,140.78,140.58,140.78,2434.0,128.5883,128.6797,128.4969,128.6797,2434.0
2017-06-26 10:05:00,140.71,140.71,140.58,140.64,2698.0,128.6158,128.6158,128.4969,128.5518,2698.0
2017-06-26 10:10:00,140.64,140.84,140.6,140.84,3000.0,128.5518,128.7346,128.5152,128.7346,3000.0
2017-06-26 10:15:00,140.93,140.98,140.78,140.81,5048.0,128.8168,128.8625,128.6797,128.7072,5048.0
2017-06-26 10:20:00,140.82,140.87,140.7,140.76,6838.0,128.7163,128.762,128.6066,128.6615,6838.0
2017-06-26 10:25:00,140.83,140.97,140.72,140.86,2400.0,128.7254,128.8534,128.6249,128.7529,2400.0
2017-06-26 10:30:00,140.83,140.9,140.66,140.81,3515.0,128.7254,128.7894,128.57,128.7072,3515.0
2017-06-26 10:35:00,140.92,140.92,140.61,140.61,2530.0,128.8077,128.8077,128.5243,128.5243,2530.0
2017-06-26 10:40:00,140.56,140.58,140.41,140.5,3795.0,128.4786,128.4969,128.3415,128.4238,3795.0
2017-06-26 10:45:00,140.49,140.62,140.45,140.45,3808.0,128.4147,128.5335,128.3781,128.3781,3808.0
2017-06-26 10:50:00,140.44,140.5,140.34,140.48,5700.0,128.369,128.4238,128.2776,128.4055,5700.0
2017-06-26 10:55:00,140.47,140.47,140.35,140.44,2600.0,128.3964,128.3964,128.2867,128.369,2600.0
2017-06-26 11:00:00,140.48,140.53,140.31,140.33,7446.0,128.4055,128.4512,128.2501,128.2684,7446.0
2017-06-26 11:05:00,140.34,140.34,140.12,140.29,7123.0,128.2776,128.2776,128.0765,128.2319,7123.0
2017-06-26 11:10:00,140.28,140.34,140.19,140.34,2600.0,128.2227,128.2776,128.1404,128.2776,2600.0
2017-06-26 11:15:00,140.36,140.51,140.28,140.41,7725.0,128.2958,128.4329,128.2227,128.3415,7725.0
2017-06-26 11:20:00,140.35,140.5,140.34,140.5,7327.0,128.2867,128.4238,128.2776,128.4238,7327.0
2017-06-26 11:25:00,140.45,140.51,140.34,140.43,8672.0,128.3781,128.4329,128.2776,128.3598,8672.0
2017-06-26 11:30:00,140.38,140.38,140.19,140.29,5500.0,128.3141,128.3141,128.1404,128.2319,5500.0
2017-06-26 11:35:00,140.29,140.35,140.21,140.29,12900.0,128.2319,128.2867,128.1587,128.2319,12900.0
2017-06-26 11:40:00,140.28,140.31,140.17,140.2,4800.0,128.2227,128.2501,128.1222,128.1496,4800.0
2017-06-26 11:45:00,140.23,140.33,140.22,140.31,4733.0,128.177,128.2684,128.1679,128.2501,4733.0
2017-06-26 11:50:00,140.28,140.34,140.13,140.13,4101.0,128.2227,128.2776,128.0856,128.0856,4101.0
2017-06-26 11:55:00,140.2,140.33,140.2,140.29,3785.0,128.1496,128.2684,128.1496,128.2319,3785.0
2017-06-26 12:00:00,140.28,140.38,140.27,140.38,3001.0,128.2227,128.3141,128.2136,128.3141,3001.0
2017-06-26 12:05:00,140.38,140.38,140.27,140.31,1748.0,128.3141,128.3141,128.2136,128.2501,1748.0
2017-06-26 12:10:00,140.3,140.34,140.23,140.24,1801.0,128.241,128.2776,128.177,128.1861,1801.0
2017-06-26 12:15:00,140.24,140.27,140.2,140.27,1400.0,128.1861,128.2136,128.1496,128.2136,1400.0
2017-06-26 12:20:00,140.28,140.32,140.22,140.25,2828.0,128.2227,128.2593,128.1679,128.1953,2828.0
2017-06-26 12:25:00,140.22,140.24,140.2,140.22,1300.0,128.1679,128.1861,128.1496,128.1679,1300.0
2017-06-26 12:30:00,140.28,140.32,140.25,140.31,3100.0,128.2227,128.2593,128.1953,128.2501,3100.0
2017-06-26 12:35:00,140.34,140.34,140.29,140.3,2100.0,128.2776,128.2776,128.2319,128.241,2100.0
2017-06-26 12:40:00,140.29,140.32,140.25,140.29,4670.0,128.2319,128.2593,128.1953,128.2319,4670.0
2017-06-26 12:45:00,140.27,140.28,140.21,140.21,5680.0,128.2136,128.2227,128.1587,128.1587,5680.0
2017-06-26 12:50:00,140.25,140.31,140.2,140.31,4948.0,128.1953,128.2501,128.1496,128.2501,4948.0
2017-06-26 12:55:00,140.27,140.3,140.17,140.22,2800.0,128.2136,128.241,128.1222,128.1679,2800.0
2017-06-26 13:00:00,140.19,140.21,140.17,140.17,1500.0,128.1404,128.1587,128.1222,128.1222,1500.0
2017-06-26 13:05:00,140.17,140.21,140.14,140.21,1980.0,128.1222,128.1587,128.0947,128.1587,1980.0
2017-06-26 13:10:00,140.19,140.19,140.15,140.16,2500.0,128.1404,128.1404,128.1039,128.113,2500.0
2017-06-26 13:15:00,140.14,140.17,140.09,140.12,3766.0,128.0947,128.1222,128.049,128.0765,3766.0
2017-06-26 13:20:00,140.16,140.19,140.11,140.19,3562.0,128.113,128.1404,128.0673,128.1404,3562.0
2017-06-26 13:25:00,140.19,140.22,140.14,140.22,3900.0,128.1404,128.1679,128.0947,128.1679,3900.0
2017-06-26 13:30:00,140.22,140.22,140.14,140.19,2554.0,128.1679,128.1679,128.0947,128.1404,2554.0
2017-06-26 13:35:00,140.19,140.35,140.17,140.34,1800.0,128.1404,128.2867,128.1222,128.2776,1800.0
2017-06-26 13:40:00,140.34,140.36,140.32,140.33,3001.0,128.2776,128.2958,128.2593,128.2684,3001.0
2017-06-26 13:45:00,140.33,140.39,140.3,140.34,3799.0,128.2684,128.3233,128.241,128.2776,3799.0
2017-06-26 13:50:00,140.37,140.37,140.32,140.32,1915.0,128.305,128.305,128.2593,128.2593,1915.0
2017-06-26 13:55:00,140.36,140.44,140.36,140.43,2755.0,128.2958,128.369,128.2958,128.3598,2755.0
2017-06-26 14:00:00,140.41,140.47,140.35,140.36,2900.0,128.3415,128.3964,128.2867,128.2958,2900.0
2017-06-26 14:05:00,140.39,140.41,140.23,140.26,4676.0,128.3233,128.3415,128.177,128.2044,4676.0
2017-06-26 14:10:00,140.23,140.23,140.11,140.16,3559.0,128.177,128.177,128.0673,128.113,3559.0
2017-06-26 14:15:00,140.15,140.25,140.13,140.23,5604.0,128.1039,128.1953,128.0856,128.177,5604.0
2017-06-26 14:20:00,140.25,140.26,140.19,140.19,7613.0,128.1953,128.2044,128.1404,128.1404,7613.0
2017-06-26 14:25:00,140.18,140.31,140.18,140.28,4687.0,128.1313,128.2501,128.1313,128.2227,4687.0
2017-06-26 14:30:00,140.27,140.44,140.25,140.44,6357.0,128.2136,128.369,128.1953,128.369,6357.0
2017-06-26 14:35:00,140.4,140.46,140.38,140.4,4816.0,128.3324,128.3872,128.3141,128.3324,4816.0
2017-06-26 14:40:00,140.39,140.43,140.34,140.39,3200.0,128.3233,128.3598,128.2776,128.3233,3200.0
2017-06-26 14:45:00,140.38,140.52,140.37,140.52,5898.0,128.3141,128.4421,128.305,128.4421,5898.0
2017-06-26 14:50:00,140.52,140.52,140.44,140.48,2644.0,128.4421,128.4421,128.369,128.4055,2644.0
2017-06-26 14:55:00,140.44,140.46,140.38,140.4,4623.0,128.369,128.3872,128.3141,128.3324,4623.0
2017-06-26 15:00:00,140.39,140.4,140.23,140.32,6239.0,128.3233,128.3324,128.177,128.2593,6239.0
2017-06-26 15:05:00,140.32,140.35,140.29,140.3,4457.0,128.2593,128.2867,128.2319,128.241,4457.0
2017-06-26 15:10:00,140.3,140.33,140.26,140.27,4697.0,128.241,128.2684,128.2044,128.2136,4697.0
2017-06-26 15:15:00,140.27,140.28,140.14,140.2,12982.0,128.2136,128.2227,128.0947,128.1496,12982.0
2017-06-26 15:20:00,140.18,140.18,140.0,140.08,22152.0,128.1313,128.1313,127.9668,128.0399,22152.0
2017-06-26 15:25:00,140.1,140.27,140.09,140.17,13763.0,128.0582,128.2136,128.049,128.1222,13763.0
2017-06-26 15:30:00,140.16,140.2,140.11,140.17,12896.0,128.113,128.1496,128.0673,128.1222,12896.0
2017-06-26 15:35:00,140.18,140.24,140.14,140.21,10857.0,128.1313,128.1861,128.0947,128.1587,10857.0
2017-06-26 15:40:00,140.22,140.24,139.97,140.0,19988.0,128.1679,128.1861,127.9394,127.9668,19988.0
2017-06-26 15:45:00,140.0,140.07,139.97,140.0,20697.0,127.9668,128.0308,127.9394,127.9668,20697.0
2017-06-26 15:50:00,140.01,140.03,139.82,139.84,26594.0,127.9759,127.9942,127.8022,127.8205,26594.0
2017-06-26 15:55:00,139.82,139.97,139.8,139.9,54876.0,127.8022,127.9394,127.784,127.8754,54876.0
2017-06-27 09:30:00,139.91,140.55,139.78,139.79,24029.0,127.8845,128.4695,127.7657,127.7748,24029.0
2017-06-27 09:35:00,139.79,139.79,139.35,139.56,13157.0,127.7748,127.7748,127.3726,127.5646,13157.0
2017-06-27 09:40:00,139.54,139.71,139.23,139.5,6119.0,127.5463,127.7017,127.263,127.5098,6119.0
2017-06-27 09:45:00,139.49,139.8,139.39,139.54,11931.0,127.5006,127.784,127.4092,127.5463,11931.0
2017-06-27 09:50:00,139.53,139.6,139.33,139.59,4500.0,127.5372,127.6012,127.3544,127.592,4500.0
2017-06-27 09:55:00,139.56,139.67,139.49,139.67,6412.0,127.5646,127.6651,127.5006,127.6651,6412.0
2017-06-27 10:00:00,139.69,139.79,139.53,139.78,3578.0,127.6834,127.7748,127.5372,127.7657,3578.0
2017-06-27 10:05:00,139.76,139.84,139.63,139.84,4723.0,127.7474,127.8205,127.6286,127.8205,4723.0
2017-06-27 10:10:00,139.83,139.95,139.65,139.92,8935.0,127.8114,127.9211,127.6469,127.8937,8935.0
2017-06-27 10:15:00,139.95,139.95,139.78,139.83,6130.0,127.9211,127.9211,127.7657,127.8114,6130.0
2017-06-27 10:20:00,139.82,139.9,139.82,139.82,2052.0,127.8022,127.8754,127.8022,127.8022,2052.0
2017-06-27 10:25:00,139.81,139.84,139.66,139.82,5734.0,127.7931,127.8205,127.656,127.8022,5734.0
2017-06-27 10:30:00,139.84,140.04,139.8,140.01,4670.0,127.8205,128.0033,127.784,127.9759,4670.0
2017-06-27 10:35:00,139.97,139.97,139.83,139.96,8268.0,127.9394,127.9394,127.8114,127.9302,8268.0
2017-06-27 10:40:00,140.0,140.1,139.94,140.1,5400.0,127.9668,128.0582,127.9119,128.0582,5400.0
2017-06-27 10:45:00,140.09,140.28,140.08,140.19,10716.0,128.049,128.2227,128.0399,128.1404,10716.0
2017-06-27 10:50:00,140.17,140.19,140.02,140.12,7148.0,128.1222,128.1404,127.9851,128.0765,7148.0
2017-06-27 10:55:00,140.1,140.13,140.04,140.07,4387.0,128.0582,128.0856,128.0033,128.0308,4387.0
2017-06-27 11:00:00,140.08,140.22,140.01,140.2,5128.0,128.0399,128.1679,127.9759,128.1496,5128.0
2017-06-27 11:05:00,140.2,140.35,140.17,140.2,14067.0,128.1496,128.2867,128.1222,128.1496,14067.0
2017-06-27 11:10:00,140.21,140.32,140.19,140.26,16325.0,128.1587,128.2593,128.1404,128.2044,16325.0
2017-06-27 11:15:00,140.28,140.43,140.28,140.38,5223.0,128.2227,128.3598,128.2227,128.3141,5223.0
2017-06-27 11:20:00,140.4,140.44,140.24,140.24,7575.0,128.3324,128.369,128.1861,128.1861,7575.0
2017-06-27 11:25:00,140.24,140.28,140.17,140.27,5779.0,128.1861,128.2227,128.1222,128.2136,5779.0
2017-06-27 11:30:00,140.26,140.3,140.21,140.28,3101.0,128.2044,128.241,128.1587,128.2227,3101.0
2017-06-27 11:35:00,140.28,140.45,140.27,140.45,1882.0,128.2227,128.3781,128.2136,128.3781,1882.0
2017-06-27 11:40:00,140.45,140.45,140.35,140.35,4700.0,128.3781,128.3781,128.2867,128.2867,4700.0
2017-06-27 11:45:00,140.37,140.4,140.34,140.38,8859.0,128.305,128.3324,128.2776,128.3141,8859.0
2017-06-27 11:50:00,140.37,140.39,140.18,140.18,4474.0,128.305,128.3233,128.1313,128.1313,4474.0
2017-06-27 11:55:00,140.21,140.28,140.21,140.23,1900.0,128.1587,128.2227,128.1587,128.177,1900.0
2017-06-27 12:00:00,140.22,140.27,140.17,140.26,2383.0,128.1679,128.2136,128.1222,128.2044,2383.0
2017-06-27 12:05:00,140.26,140.27,140.12,140.18,3800.0,128.2044,128.2136,128.0765,128.1313,3800.0
2017-06-27 12:10:00,140.19,140.29,140.19,140.19,2805.0,128.1404,128.2319,128.1404,128.1404,2805.0
2017-06-27 12:15:00,140.17,140.17,140.07,140.07,4736.0,128.1222,128.1222,128.0308,128.0308,4736.0
2017-06-27 12:20:00,140.07,140.23,140.05,140.22,4494.0,128.0308,128.177,128.0125,128.1679,4494.0
2017-06-27 12:25:00,140.19,140.23,140.1,140.1,1874.0,128.1404,128.177,128.0582,128.0582,1874.0
2017-06-27 12:30:00,140.11,140.11,139.99,139.99,2500.0,128.0673,128.0673,127.9576,127.9576,2500.0
2017-06-27 12:35:00,139.96,140.04,139.89,140.04,18190.0,127.9302,128.0033,127.8662,128.0033,18190.0
2017-06-27 12:40:00,140.03,140.12,140.0,140.12,1858.0,127.9942,128.0765,127.9668,128.0765,1858.0
2017-06-27 12:45:00,140.08,140.12,140.06,140.1,2697.0,128.0399,128.0765,128.0216,128.0582,2697.0
2017-06-27 12:50:00,140.08,140.08,139.92,139.93,2556.0,128.0399,128.0399,127.8937,127.9028,2556.0
2017-06-27 12:55:00,139.96,140.04,139.91,140.02,2433.0,127.9302,128.0033,127.8845,127.9851,2433.0
2017-06-27 13:00:00,139.99,139.99,139.9,139.93,935.0,127.9576,127.9576,127.8754,127.9028,935.0
2017-06-27 13:05:00,139.92,139.93,139.8,139.85,7051.0,127.8937,127.9028,127.784,127.8297,7051.0
2017-06-27 13:10:00,139.86,139.91,139.84,139.88,3588.0,127.8388,127.8845,127.8205,127.8571,3588.0
2017-06-27 13:15:00,139.86,139.92,139.84,139.92,2600.0,127.8388,127.8937,127.8205,127.8937,2600.0
2017-06-27 13:20:00,139.95,140.04,139.93,140.04,1415.0,127.9211,128.0033,127.9028,128.0033,1415.0
2017-06-27 13:25:00,140.05,140.05,139.95,139.95,3297.0,128.0125,128.0125,127.9211,127.9211,3297.0
2017-06-27 13:30:00,139.92,139.99,139.89,139.94,5972.0,127.8937,127.9576,127.8662,127.9119,5972.0
2017-06-27 13:35:00,139.97,139.98,139.74,139.77,6100.0,127.9394,127.9485,127.7291,127.7565,6100.0
2017-06-27 13:40:00,139.71,139.83,139.71,139.75,3200.0,127.7017,127.8114,127.7017,127.7383,3200.0
2017-06-27 13:45:00,139.74,139.8,139.67,139.72,2524.0,127.7291,127.784,127.6651,127.7108,2524.0
2017-06-27 13:50:00,139.7,139.74,139.64,139.64,4801.0,127.6926,127.7291,127.6377,127.6377,4801.0
2017-06-27 13:55:00,139.7,139.75,139.6,139.68,3639.0,127.6926,127.7383,127.6012,127.6743,3639.0
2017-06-27 14:00:00,139.72,139.74,139.67,139.71,2846.0,127.7108,127.7291,127.6651,127.7017,2846.0
2017-06-27 14:05:00,139.7,139.75,139.63,139.67,5194.0,127.6926,127.7383,127.6286,127.6651,5194.0
2017-06-27 14:10:00,139.72,139.79,139.68,139.79,3841.0,127.7108,127.7748,127.6743,127.7748,3841.0
2017-06-27 14:15:00,139.76,139.89,139.69,139.84,7348.0,127.7474,127.8662,127.6834,127.8205,7348.0
2017-06-27 14:20:00,139.84,139.85,139.77,139.82,5800.0,127.8205,127.8297,127.7565,127.8022,5800.0
2017-06-27 14:25:00,139.8,139.89,139.75,139.81,9383.0,127.784,127.8662,127.7383,127.7931,9383.0
2017-06-27 14:30:00,139.84,139.88,139.8,139.88,3444.0,127.8205,127.8571,127.784,127.8571,3444.0
2017-06-27 14:35:00,139.86,139.88,139.78,139.78,1913.0,127.8388,127.8571,127.7657,127.7657,1913.0
2017-06-27 14:40:00,139.78,139.87,139.75,139.82,4486.0,127.7657,127.848,127.7383,127.8022,4486.0
2017-06-27 14:45:00,139.83,139.89,139.81,139.82,3200.0,127.8114,127.8662,127.7931,127.8022,3200.0
2017-06-27 14:50:00,139.82,139.88,139.81,139.81,6475.0,127.8022,127.8571,127.7931,127.7931,6475.0
2017-06-27 14:55:00,139.85,139.95,139.85,139.93,5461.0,127.8297,127.9211,127.8297,127.9028,5461.0
2017-06-27 15:00:00,139.93,139.98,139.87,139.88,7037.0,127.9028,127.9485,127.848,127.8571,7037.0
2017-06-27 15:05:00,139.85,139.86,139.71,139.75,5011.0,127.8297,127.8388,127.7017,127.7383,5011.0
2017-06-27 15:10:00,139.79,139.8,139.7,139.8,4179.0,127.7748,127.784,127.6926,127.784,4179.0
2017-06-27 15:15:00,139.82,139.82,139.75,139.77,4271.0,127.8022,127.8022,127.7383,127.7565,4271.0
2017-06-27 15:20:00,139.79,139.84,139.79,139.82,3852.0,127.7748,127.8205,127.7748,127.8022,3852.0
2017-06-27 15:25:00,139.83,139.84,139.73,139.74,9334.0,127.8114,127.8205,127.72,127.7291,9334.0
2017-06-27 15:30:00,139.76,139.8,139.69,139.71,9837.0,127.7474,127.784,127.6834,127.7017,9837.0
2017-06-27 15:35:00,139.71,139.77,139.68,139.75,9628.0,127.7017,127.7565,127.6743,127.7383,9628.0
2017-06-27 15:40:00,139.73,139.8,139.69,139.78,31644.0,127.72,127.784,127.6834,127.7657,31644.0
2017-06-27 15:45:00,139.77,139.89,139.76,139.85,14351.0,127.7565,127.8662,127.7474,127.8297,14351.0
2017-06-27 15:50:00,139.84,139.84,139.59,139.71,23776.0,127.8205,127.8205,127.592,127.7017,23776.0
2017-06-27 15:55:00,139.72,139.73,139.6,139.62,38095.0,127.7108,127.72,127.6012,127.6194,38095.0
2017-06-28 09:30:00,139.95,140.19,139.78,139.92,14783.0,128.31,128.53,128.1541,128.2825,14783.0
2017-06-28 09:35:00,139.92,139.92,139.56,139.59,2934.0,128.2825,128.2825,127.9524,127.9799,2934.0
2017-06-28 09:40:00,139.59,139.76,139.57,139.7,1100.0,127.9799,128.1358,127.9616,128.0808,1100.0
2017-06-28 09:45:00,139.68,139.89,139.67,139.88,2652.0,128.0624,128.255,128.0533,128.2458,2652.0
2017-06-28 09:50:00,139.83,139.83,139.58,139.66,2600.0,128.1999,128.1999,127.9707,128.0441,2600.0
2017-06-28 09:55:00,139.67,139.68,139.6,139.68,2719.0,128.0533,128.0624,127.9891,128.0624,2719.0
2017-06-28 10:00:00,139.75,139.75,139.61,139.7,900.0,128.1266,128.1266,127.9982,128.0808,900.0
2017-06-28 10:05:00,139.68,139.93,139.68,139.93,2700.0,128.0624,128.2916,128.0624,128.2916,2700.0
2017-06-28 10:10:00,139.82,140.05,139.82,139.87,3159.0,128.1908,128.4016,128.1908,128.2366,3159.0
2017-06-28 10:15:00,139.91,140.07,139.89,139.99,2400.0,128.2733,128.42,128.255,128.3466,2400.0
2017-06-28 10:20:00,140.0,140.01,139.92,139.94,2600.0,128.3558,128.365,128.2825,128.3008,2600.0
2017-06-28 10:25:00,139.97,139.97,139.91,139.94,1400.0,128.3283,128.3283,128.2733,128.3008,1400.0
2017-06-28 10:30:00,139.99,140.01,139.79,139.96,6140.0,128.3466,128.365,128.1633,128.3191,6140.0
2017-06-28 10:35:00,139.96,139.96,139.79,139.79,1400.0,128.3191,128.3191,128.1633,128.1633,1400.0
2017-06-28 10:40:00,139.78,139.97,139.77,139.9,4900.0,128.1541,128.3283,128.1449,128.2641,4900.0
2017-06-28 10:45:00,139.92,139.93,139.76,139.8,5421.0,128.2825,128.2916,128.1358,128.1724,5421.0
2017-06-28 10:50:00,139.86,139.97,139.8,139.95,5551.0,128.2274,128.3283,128.1724,128.31,5551.0
2017-06-28 10:55:00,139.88,139.92,139.68,139.68,4200.0,128.2458,128.2825,128.0624,128.0624,4200.0
2017-06-28 11:00:00,139.69,139.77,139.66,139.77,6642.0,128.0716,128.1449,128.0441,128.1449,6642.0
2017-06-28 11:05:00,139.76,139.77,139.7,139.71,2280.0,128.1358,128.1449,128.0808,128.0899,2280.0
2017-06-28 11:10:00,139.74,139.91,139.74,139.91,4552.0,128.1174,128.2733,128.1174,128.2733,4552.0
2017-06-28 11:15:00,139.92,139.93,139.85,139.93,2042.0,128.2825,128.2916,128.2183,128.2916,2042.0
2017-06-28 11:20:00,139.93,139.94,139.9,139.9,3978.0,128.2916,128.3008,128.2641,128.2641,3978.0
2017-06-28 11:25:00,139.92,140.0,139.92,139.95,3000.0,128.2825,128.3558,128.2825,128.31,3000.0
2017-06-28 11:30:00,139.97,140.0,139.89,139.89,5046.0,128.3283,128.3558,128.255,128.255,5046.0
2017-06-28 11:35:00,139.93,139.93,139.88,139.88,2340.0,128.2916,128.2916,128.2458,128.2458,2340.0
2017-06-28 11:40:00,139.91,139.96,139.9,139.95,10800.0,128.2733,128.3191,128.2641,128.31,10800.0
2017-06-28 11:45:00,139.99,140.08,139.96,140.08,6611.0,128.3466,128.4292,128.3191,128.4292,6611.0
2017-06-28 11:50:00,140.08,140.15,140.04,140.09,13059.0,128.4292,128.4933,128.3925,128.4383,13059.0
2017-06-28 11:55:00,140.1,140.14,140.04,140.08,9400.0,128.4475,128.4842,128.3925,128.4292,9400.0
2017-06-28 12:00:00,140.07,140.08,139.95,139.95,2401.0,128.42,128.4292,128.31,128.31,2401.0
2017-06-28 12:05:00,139.96,139.97,139.93,139.93,1400.0,128.3191,128.3283,128.2916,128.2916,1400.0
2017-06-28 12:10:00,139.9,139.99,139.89,139.99,3674.0,128.2641,128.3466,128.255,128.3466,3674.0
2017-06-28 12:15:00,139.97,140.02,139.9,139.93,6268.0,128.3283,128.3741,128.2641,128.2916,6268.0
2017-06-28 12:20:00,139.91,139.91,139.78,139.78,2471.0,128.2733,128.2733,128.1541,128.1541,2471.0
2017-06-28 12:25:00,139.76,139.87,139.76,139.87,2749.0,128.1358,128.2366,128.1358,128.2366,2749.0
2017-06-28 12:30:00,139.85,139.85,139.82,139.85,1063.0,128.2183,128.2183,128.1908,128.2183,1063.0
2017-06-28 12:35:00,139.8,139.81,139.76,139.8,1829.0,128.1724,128.1816,128.1358,128.1724,1829.0
2017-06-28 12:40:00,139.76,139.76,139.73,139.75,1918.0,128.1358,128.1358,128.1083,128.1266,1918.0
2017-06-28 12:45:00,139.77,139.81,139.64,139.66,5400.0,128.1449,128.1816,128.0257,128.0441,5400.0
2017-06-28 12:50:00,139.66,139.66,139.56,139.56,2073.0,128.0441,128.0441,127.9524,127.9524,2073.0
2017-06-28 12:55:00,139.58,139.59,139.55,139.58,2194.0,127.9707,127.9799,127.9432,127.9707,2194.0
2017-06-28 13:00:00,139.59,139.68,139.58,139.6,2798.0,127.9799,128.0624,127.9707,127.9891,2798.0
2017-06-28 13:05:00,139.57,139.59,139.56,139.59,1500.0,127.9616,127.9799,127.9524,127.9799,1500.0
2017-06-28 13:10:00,139.56,139.56,139.52,139.52,2052.0,127.9524,127.9524,127.9157,127.9157,2052.0
2017-06-28 13:15:00,139.52,139.67,139.52,139.67,3149.0,127.9157,128.0533,127.9157,128.0533,3149.0
2017-06-28 13:20:00,139.65,139.73,139.64,139.73,1568.0,128.0349,128.1083,128.0257,128.1083,1568.0
2017-06-28 13:25:00,139.75,139.75,139.68,139.68,2001.0,128.1266,128.1266,128.0624,128.0624,2001.0
2017-06-28 13:30:00,139.66,139.67,139.63,139.64,1211.0,128.0441,128.0533,128.0166,128.0257,1211.0
2017-06-28 13:35:00,139.61,139.66,139.57,139.66,2500.0,127.9982,128.0441,127.9616,128.0441,2500.0
2017-06-28 13:40:00,139.63,139.63,139.56,139.56,1416.0,128.0166,128.0166,127.9524,127.9524,1416.0
2017-06-28 13:45:00,139.59,139.63,139.55,139.55,3771.0,127.9799,128.0166,127.9432,127.9432,3771.0
2017-06-28 13:50:00,139.56,139.67,139.55,139.67,2805.0,127.9524,128.0533,127.9432,128.0533,2805.0
2017-06-28 13:55:00,139.66,139.7,139.64,139.64,1666.0,128.0441,128.0808,128.0257,128.0257,1666.0
2017-06-28 14:00:00,139.62,139.62,139.56,139.56,2419.0,128.0074,128.0074,127.9524,127.9524,2419.0
2017-06-28 14:05:00,139.56,139.58,139.53,139.54,5485.0,127.9524,127.9707,127.9249,127.9341,5485.0
2017-06-28 14:10:00,139.52,139.59,139.52,139.56,2548.0,127.9157,127.9799,127.9157,127.9524,2548.0
2017-06-28 14:15:00,139.57,139.66,139.57,139.66,6088.0,127.9616,128.0441,127.9616,128.0441,6088.0
2017-06-28 14:20:00,139.64,139.64,139.6,139.62,2321.0,128.0257,128.0257,127.9891,128.0074,2321.0
2017-06-28 14:25:00,139.6,139.63,139.52,139.53,4982.0,127.9891,128.0166,127.9157,127.9249,4982.0
2017-06-28 14:30:00,139.51,139.54,139.51,139.51,959.0,127.9066,127.9341,127.9066,127.9066,959.0
2017-06-28 14:35:00,139.52,139.55,139.52,139.55,3165.0,127.9157,127.9432,127.9157,127.9432,3165.0
2017-06-28 14:40:00,139.56,139.56,139.49,139.5,2980.0,127.9524,127.9524,127.8882,127.8974,2980.0
2017-06-28 14:45:00,139.5,139.54,139.5,139.53,3352.0,127.8974,127.9341,127.8974,127.9249,3352.0
2017-06-28 14:50:00,139.52,139.55,139.48,139.55,13044.0,127.9157,127.9432,127.8791,127.9432,13044.0
2017-06-28 14:55:00,139.56,139.61,139.54,139.59,7092.0,127.9524,127.9982,127.9341,127.9799,7092.0
2017-06-28 15:00:00,139.59,139.59,139.54,139.58,5943.0,127.9799,127.9799,127.9341,127.9707,5943.0
2017-06-28 15:05:00,139.59,139.63,139.59,139.6,8357.0,127.9799,128.0166,127.9799,127.9891,8357.0
2017-06-28 15:10:00,139.59,139.6,139.55,139.56,7233.0,127.9799,127.9891,127.9432,127.9524,7233.0
2017-06-28 15:15:00,139.56,139.65,139.55,139.65,3100.0,127.9524,128.0349,127.9432,128.0349,3100.0
2017-06-28 15:20:00,139.66,139.7,139.64,139.67,5762.0,128.0441,128.0808,128.0257,128.0533,5762.0
2017-06-28 15:25:00,139.68,139.85,139.68,139.78,8983.0,128.0624,128.2183,128.0624,128.1541,8983.0
2017-06-28 15:30:00,139.78,139.81,139.65,139.67,8448.0,128.1541,128.1816,128.0349,128.0533,8448.0
2017-06-28 15:35:00,139.68,139.75,139.68,139.75,10100.0,128.0624,128.1266,128.0624,128.1266,10100.0
2017-06-28 15:40:00,139.74,139.86,139.74,139.84,9575.0,128.1174,128.2274,128.1174,128.2091,9575.0
2017-06-28 15:45:00,139.85,139.91,139.85,139.89,26424.0,128.2183,128.2733,128.2183,128.255,26424.0
2017-06-28 15:50:00,139.89,139.99,139.88,139.99,24170.0,128.255,128.3466,128.2458,128.3466,24170.0
2017-06-28 15:55:00,139.99,140.02,139.75,139.79,53614.0,128.3466,128.3741,128.1266,128.1633,53614.0
2017-06-29 09:30:00,140.0,140.21,139.62,139.84,23352.0,128.3558,128.5483,128.0074,128.2091,23352.0
2017-06-29 09:35:00,139.72,139.83,139.64,139.67,9400.0,128.0991,128.1999,128.0257,128.0533,9400.0
2017-06-29 09:40:00,139.6,139.69,138.89,139.02,13594.0,127.9891,128.0716,127.3381,127.4573,13594.0
2017-06-29 09:45:00,139.11,139.13,138.8,139.03,29803.0,127.5398,127.5582,127.2556,127.4665,29803.0
2017-06-29 09:50:00,138.99,139.23,138.99,139.06,5449.0,127.4298,127.6498,127.4298,127.494,5449.0
2017-06-29 09:55:00,139.1,139.16,138.89,138.9,5208.0,127.5307,127.5857,127.3381,127.3473,5208.0
2017-06-29 10:00:00,138.93,139.22,138.93,139.07,7650.0,127.3748,127.6407,127.3748,127.5032,7650.0
2017-06-29 10:05:00,139.07,139.27,138.91,139.27,4322.0,127.5032,127.6865,127.3565,127.6865,4322.0
2017-06-29 10:10:00,139.2,139.29,138.7,138.79,7568.0,127.6223,127.7049,127.1639,127.2464,7568.0
2017-06-29 10:15:00,138.73,138.79,138.36,138.36,11233.0,127.1914,127.2464,126.8522,126.8522,11233.0
2017-06-29 10:20:00,138.42,138.57,138.37,138.4,7792.0,126.9072,127.0447,126.8614,126.8889,7792.0
2017-06-29 10:25:00,138.4,138.45,138.27,138.4,7315.0,126.8889,126.9347,126.7697,126.8889,7315.0
2017-06-29 10:30:00,138.42,138.42,138.2,138.21,3427.0,126.9072,126.9072,126.7055,126.7147,3427.0
2017-06-29 10:35:00,138.25,138.46,138.25,138.46,5800.0,126.7514,126.9439,126.7514,126.9439,5800.0
2017-06-29 10:40:00,138.47,138.73,138.47,138.69,2959.0,126.9531,127.1914,126.9531,127.1548,2959.0
2017-06-29 10:45:00,138.71,138.95,138.71,138.92,2904.0,127.1731,127.3931,127.1731,127.3656,2904.0
2017-06-29 10:50:00,138.85,138.85,138.65,138.65,3445.0,127.3015,127.3015,127.1181,127.1181,3445.0
2017-06-29 10:55:00,138.61,138.74,138.57,138.73,4900.0,127.0814,127.2006,127.0447,127.1914,4900.0
2017-06-29 11:00:00,138.72,138.85,138.7,138.8,2657.0,127.1823,127.3015,127.1639,127.2556,2657.0
2017-06-29 11:05:00,138.8,138.8,138.57,138.6,3546.0,127.2556,127.2556,127.0447,127.0722,3546.0
2017-06-29 11:10:00,138.57,138.59,138.46,138.56,2400.0,127.0447,127.0631,126.9439,127.0356,2400.0
2017-06-29 11:15:00,138.5,138.81,138.5,138.71,18935.0,126.9806,127.2648,126.9806,127.1731,18935.0
2017-06-29 11:20:00,138.75,138.86,138.62,138.68,12845.0,127.2098,127.3106,127.0906,127.1456,12845.0
2017-06-29 11:25:00,138.72,138.84,138.66,138.66,9817.0,127.1823,127.2923,127.1273,127.1273,9817.0
2017-06-29 11:30:00,138.64,138.85,138.51,138.85,11360.0,127.1089,127.3015,126.9897,127.3015,11360.0
2017-06-29 11:35:00,138.84,139.07,138.83,138.97,3626.0,127.2923,127.5032,127.2831,127.4115,3626.0
2017-06-29 11:40:00,139.01,139.08,138.93,139.07,4552.0,127.4481,127.5123,127.3748,127.5032,4552.0
2017-06-29 11:45:00,139.08,139.12,138.98,139.02,4848.0,127.5123,127.549,127.4206,127.4573,4848.0
2017-06-29 11:50:00,139.04,139.04,138.89,138.93,7189.0,127.4757,127.4757,127.3381,127.3748,7189.0
2017-06-29 11:55:00,138.94,138.94,138.7,138.82,14364.0,127.384,127.384,127.1639,127.2739,14364.0
2017-06-29 12:00:00,138.72,138.89,138.67,138.84,4400.0,127.1823,127.3381,127.1364,127.2923,4400.0
2017-06-29 12:05:00,138.81,138.88,138.76,138.84,5550.0,127.2648,127.329,127.2189,127.2923,5550.0
2017-06-29 12:10:00,138.87,138.92,138.81,138.82,3600.0,127.3198,127.3656,127.2648,127.2739,3600.0
2017-06-29 12:15:00,138.8,138.89,138.77,138.89,4775.0,127.2556,127.3381,127.2281,127.3381,4775.0
2017-06-29 12:20:00,138.86,138.87,138.73,138.85,4626.0,127.3106,127.3198,127.1914,127.3015,4626.0
2017-06-29 12:25:00,138.84,139.06,138.84,138.99,5737.0,127.2923,127.494,127.2923,127.4298,5737.0
2017-06-29 12:30:00,138.99,139.04,138.96,138.98,2750.0,127.4298,127.4757,127.4023,127.4206,2750.0
2017-06-29 12:35:00,138.96,139.13,138.96,139.04,5723.0,127.4023,127.5582,127.4023,127.4757,5723.0
2017-06-29 12:40:00,139.04,139.13,138.99,139.01,2926.0,127.4757,127.5582,127.4298,127.4481,2926.0
2017-06-29 12:45:00,139.07,139.07,138.91,138.92,5675.0,127.5032,127.5032,127.3565,127.3656,5675.0
2017-06-29 12:50:00,138.88,138.94,138.88,138.94,1924.0,127.329,127.384,127.329,127.384,1924.0
2017-06-29 12:55:00,138.89,138.89,138.73,138.73,5828.0,127.3381,127.3381,127.1914,127.1914,5828.0
2017-06-29 13:00:00,138.72,138.81,138.71,138.8,15777.0,127.1823,127.2648,127.1731,127.2556,15777.0
2017-06-29 13:05:00,138.77,138.8,138.54,138.54,13610.0,127.2281,127.2556,127.0172,127.0172,13610.0
2017-06-29 13:10:00,138.55,138.55,138.31,138.32,3690.0,127.0264,127.0264,126.8064,126.8155,3690.0
2017-06-29 13:15:00,138.31,138.31,138.21,138.24,4308.0,126.8064,126.8064,126.7147,126.7422,4308.0
2017-06-29 13:20:00,138.21,138.21,138.0,138.06,9000.0,126.7147,126.7147,126.5221,126.5772,9000.0
2017-06-29 13:25:00,138.02,138.06,137.77,137.79,6039.0,126.5405,126.5772,126.3113,126.3296,6039.0
2017-06-29 13:30:00,137.87,138.39,137.87,138.39,11729.0,126.403,126.8797,126.403,126.8797,11729.0
2017-06-29 13:35:00,138.33,138.43,138.27,138.42,8074.0,126.8247,126.9164,126.7697,126.9072,8074.0
2017-06-29 13:40:00,138.4,138.4,138.31,138.31,1300.0,126.8889,126.8889,126.8064,126.8064,1300.0
2017-06-29 13:45:00,138.34,138.46,138.34,138.38,6095.0,126.8339,126.9439,126.8339,126.8705,6095.0
2017-06-29 13:50:00,138.38,138.5,138.35,138.5,3417.0,126.8705,126.9806,126.843,126.9806,3417.0
2017-06-29 13:55:00,138.44,138.47,138.39,138.43,4508.0,126.9256,126.9531,126.8797,126.9164,4508.0
2017-06-29 14:00:00,138.41,138.44,138.27,138.32,4012.0,126.898,126.9256,126.7697,126.8155,4012.0
2017-06-29 14:05:00,138.33,138.52,138.32,138.45,11600.0,126.8247,126.9989,126.8155,126.9347,11600.0
2017-06-29 14:10:00,138.45,138.54,138.42,138.54,2776.0,126.9347,127.0172,126.9072,127.0172,2776.0
2017-06-29 14:15:00,138.52,138.6,138.47,138.47,2866.0,126.9989,127.0722,126.9531,126.9531,2866.0
2017-06-29 14:20:00,138.46,138.54,138.44,138.44,5444.0,126.9439,127.0172,126.9256,126.9256,5444.0
2017-06-29 14:25:00,138.46,138.5,138.44,138.49,11208.0,126.9439,126.9806,126.9256,126.9714,11208.0
2017-06-29 14:30:00,138.49,138.53,138.48,138.51,3840.0,126.9714,127.0081,126.9622,126.9897,3840.0
2017-06-29 14:35:00,138.49,138.53,138.48,138.49,2927.0,126.9714,127.0081,126.9622,126.9714,2927.0
2017-06-29 14:40:00,138.54,138.66,138.49,138.56,5355.0,127.0172,127.1273,126.9714,127.0356,5355.0
2017-06-29 14:45:00,138.56,138.56,138.48,138.48,2713.0,127.0356,127.0356,126.9622,126.9622,2713.0
2017-06-29 14:50:00,138.45,138.61,138.45,138.61,3619.0,126.9347,127.0814,126.9347,127.0814,3619.0
2017-06-29 14:55:00,138.6,138.64,138.59,138.63,10117.0,127.0722,127.1089,127.0631,127.0998,10117.0
2017-06-29 15:00:00,138.6,138.72,138.57,138.72,7448.0,127.0722,127.1823,127.0447,127.1823,7448.0
2017-06-29 15:05:00,138.7,138.78,138.69,138.71,6178.0,127.1639,127.2373,127.1548,127.1731,6178.0
2017-06-29 15:10:00,138.66,138.72,138.55,138.55,4402.0,127.1273,127.1823,127.0264,127.0264,4402.0
2017-06-29 15:15:00,138.5,138.68,138.5,138.68,6684.0,126.9806,127.1456,126.9806,127.1456,6684.0
2017-06-29 15:20:00,138.68,138.7,138.61,138.61,10419.0,127.1456,127.1639,127.0814,127.0814,10419.0
2017-06-29 15:25:00,138.58,138.61,138.44,138.5,4655.0,127.0539,127.0814,126.9256,126.9806,4655.0
2017-06-29 15:30:00,138.53,138.87,138.51,138.87,37661.0,127.0081,127.3198,126.9897,127.3198,37661.0
2017-06-29 15:35:00,138.87,139.04,138.85,139.02,24227.0,127.3198,127.4757,127.3015,127.4573,24227.0
2017-06-29 15:40:00,138.99,139.01,138.85,138.91,18940.0,127.4298,127.4481,127.3015,127.3565,18940.0
2017-06-29 15:45:00,138.91,138.99,138.88,138.91,28779.0,127.3565,127.4298,127.329,127.3565,28779.0
2017-06-29 15:50:00,138.91,139.04,138.88,138.91,40995.0,127.3565,127.4757,127.329,127.3565,40995.0
2017-06-29 15:55:00,138.92,139.01,138.82,138.83,82096.0,127.3656,127.4481,127.2739,127.2831,82096.0
2017-06-30 09:30:00,138.97,139.57,138.97,139.42,13376.0,127.4115,127.9616,127.4115,127.824,13376.0
2017-06-30 09:35:00,139.25,139.49,139.07,139.38,8137.0,127.6682,127.8882,127.5032,127.7874,8137.0
2017-06-30 09:40:00,139.37,139.49,139.24,139.37,12464.0,127.7782,127.8882,127.659,127.7782,12464.0
2017-06-30 09:45:00,139.33,139.33,139.17,139.19,7247.0,127.7415,127.7415,127.5948,127.6132,7247.0
2017-06-30 09:50:00,139.16,139.27,138.97,139.07,22235.0,127.5857,127.6865,127.4115,127.5032,22235.0
2017-06-30 09:55:00,139.03,139.21,139.02,139.2,5085.0,127.4665,127.6315,127.4573,127.6223,5085.0
2017-06-30 10:00:00,139.14,139.14,138.95,138.99,7049.0,127.5673,127.5673,127.3931,127.4298,7049.0
2017-06-30 10:05:00,138.91,139.22,138.89,139.2,11395.0,127.3565,127.6407,127.3381,127.6223,11395.0
2017-06-30 10:10:00,139.09,139.2,139.09,139.1,7875.0,127.5215,127.6223,127.5215,127.5307,7875.0
2017-06-30 10:15:00,139.13,139.36,139.12,139.23,20775.0,127.5582,127.769,127.549,127.6498,20775.0
2017-06-30 10:20:00,139.31,139.36,139.26,139.33,7780.0,127.7232,127.769,127.6774,127.7415,7780.0
2017-06-30 10:25:00,139.31,139.31,139.11,139.18,9026.0,127.7232,127.7232,127.5398,127.604,9026.0
2017-06-30 10:30:00,139.13,139.27,139.13,139.25,13066.0,127.5582,127.6865,127.5582,127.6682,13066.0
2017-06-30 10:35:00,139.26,139.5,139.23,139.39,17443.0,127.6774,127.8974,127.6498,127.7965,17443.0
2017-06-30 10:40:00,139.4,139.61,139.38,139.55,17909.0,127.8057,127.9982,127.7874,127.9432,17909.0
2017-06-30 10:45:00,139.57,139.61,139.22,139.22,7287.0,127.9616,127.9982,127.6407,127.6407,7287.0
2017-06-30 10:50:00,139.14,139.38,139.14,139.34,7028.0,127.5673,127.7874,127.5673,127.7507,7028.0
2017-06-30 10:55:00,139.36,139.6,139.33,139.6,14720.0,127.769,127.9891,127.7415,127.9891,14720.0
2017-06-30 11:00:00,139.54,139.64,139.5,139.54,5888.0,127.9341,128.0257,127.8974,127.9341,5888.0
2017-06-30 11:05:00,139.56,139.65,139.53,139.64,6471.0,127.9524,128.0349,127.9249,128.0257,6471.0
2017-06-30 11:10:00,139.65,139.71,139.6,139.63,8196.0,128.0349,128.0899,127.9891,128.0166,8196.0
2017-06-30 11:15:00,139.62,139.65,139.44,139.59,10179.0,128.0074,128.0349,127.8424,127.9799,10179.0
2017-06-30 11:20:00,139.56,139.6,139.53,139.53,6954.0,127.9524,127.9891,127.9249,127.9249,6954.0
2017-06-30 11:25:00,139.53,139.61,139.47,139.61,13699.0,127.9249,127.9982,127.8699,127.9982,13699.0
2017-06-30 11:30:00,139.59,139.61,139.3,139.31,13726.0,127.9799,127.9982,127.714,127.7232,13726.0
2017-06-30 11:35:00,139.32,139.42,139.18,139.18,4568.0,127.7324,127.824,127.604,127.604,4568.0
2017-06-30 11:40:00,139.21,139.24,139.19,139.2,4265.0,127.6315,127.659,127.6132,127.6223,4265.0
2017-06-30 11:45:00,139.18,139.31,139.17,139.31,2616.0,127.604,127.7232,127.5948,127.7232,2616.0
2017-06-30 11:50:00,139.31,139.51,139.29,139.51,13397.0,127.7232,127.9066,127.7049,127.9066,13397.0
2017-06-30 11:55:00,139.51,139.51,139.39,139.42,3648.0,127.9066,127.9066,127.7965,127.824,3648.0
2017-06-30 12:00:00,139.43,139.45,139.4,139.43,3777.0,127.8332,127.8515,127.8057,127.8332,3777.0
2017-06-30 12:05:00,139.43,139.49,139.42,139.47,4144.0,127.8332,127.8882,127.824,127.8699,4144.0
2017-06-30 12:10:00,139.48,139.51,139.46,139.5,2876.0,127.8791,127.9066,127.8607,127.8974,2876.0
2017-06-30 12:15:00,139.48,139.55,139.46,139.47,4362.0,127.8791,127.9432,127.8607,127.8699,4362.0
2017-06-30 12:20:00,139.47,139.48,139.33,139.37,3385.0,127.8699,127.8791,127.7415,127.7782,3385.0
2017-06-30 12:25:00,139.42,139.42,139.32,139.36,2138.0,127.824,127.824,127.7324,127.769,2138.0
2017-06-30 12:30:00,139.31,139.38,139.31,139.32,901.0,127.7232,127.7874,127.7232,127.7324,901.0
2017-06-30 12:35:00,139.33,139.33,139.26,139.26,2360.0,127.7415,127.7415,127.6774,127.6774,2360.0
2017-06-30 12:40:00,139.25,139.29,139.25,139.29,2262.0,127.6682,127.7049,127.6682,127.7049,2262.0
2017-06-30 12:45:00,139.28,139.28,139.13,139.16,1935.0,127.6957,127.6957,127.5582,127.5857,1935.0
2017-06-30 12:50:00,139.14,139.22,139.14,139.22,3084.0,127.5673,127.6407,127.5673,127.6407,3084.0
2017-06-30 12:55:00,139.2,139.21,139.17,139.19,8619.0,127.6223,127.6315,127.5948,127.6132,8619.0
2017-06-30 13:00:00,139.22,139.24,139.15,139.23,3386.0,127.6407,127.659,127.5765,127.6498,3386.0
2017-06-30 13:05:00,139.22,139.25,139.19,139.21,4010.0,127.6407,127.6682,127.6132,127.6315,4010.0
2017-06-30 13:10:00,139.21,139.22,138.98,139.01,14935.0,127.6315,127.6407,127.4206,127.4481,14935.0
2017-06-30 13:15:00,139.02,139.1,139.02,139.07,2259.0,127.4573,127.5307,127.4573,127.5032,2259.0
2017-06-30 13:20:00,139.07,139.15,139.05,139.1,4158.0,127.5032,127.5765,127.4848,127.5307,4158.0
2017-06-30 13:25:00,139.08,139.13,139.07,139.12,7885.0,127.5123,127.5582,127.5032,127.549,7885.0
2017-06-30 13:30:00,139.11,139.15,139.07,139.1,5180.0,127.5398,127.5765,127.5032,127.5307,5180.0
2017-06-30 13:35:00,139.09,139.09,138.91,138.91,4649.0,127.5215,127.5215,127.3565,127.3565,4649.0
2017-06-30 13:40:00,138.9,138.92,138.86,138.92,4382.0,127.3473,127.3656,127.3106,127.3656,4382.0
2017-06-30 13:45:00,138.91,138.96,138.91,138.94,2894.0,127.3565,127.4023,127.3565,127.384,2894.0
2017-06-30 13:50:00,138.9,138.92,138.81,138.81,2658.0,127.3473,127.3656,127.2648,127.2648,2658.0
2017-06-30 13:55:00,138.83,138.85,138.79,138.83,4900.0,127.2831,127.3015,127.2464,127.2831,4900.0
2017-06-30 14:00:00,138.81,138.85,138.78,138.81,3336.0,127.2648,127.3015,127.2373,127.2648,3336.0
2017-06-30 14:05:00,138.83,138.89,138.81,138.84,3743.0,127.2831,127.3381,127.2648,127.2923,3743.0
2017-06-30 14:10:00,138.83,138.86,138.82,138.84,6159.0,127.2831,127.3106,127.2739,127.2923,6159.0
2017-06-30 14:15:00,138.83,138.83,138.78,138.78,4625.0,127.2831,127.2831,127.2373,127.2373,4625.0
2017-06-30 14:20:00,138.8,138.86,138.78,138.83,6131.0,127.2556,127.3106,127.2373,127.2831,6131.0
2017-06-30 14:25:00,138.84,138.94,138.82,138.93,10885.0,127.2923,127.384,127.2739,127.3748,10885.0
2017-06-30 14:30:00,138.95,139.0,138.88,138.97,9638.0,127.3931,127.439,127.329,127.4115,9638.0
2017-06-30 14:35:00,138.99,138.99,138.94,138.96,12583.0,127.4298,127.4298,127.384,127.4023,12583.0
2017-06-30 14:40:00,138.95,138.99,138.93,138.95,5785.0,127.3931,127.4298,127.3748,127.3931,5785.0
2017-06-30 14:45:00,138.95,139.06,138.95,139.06,4148.0,127.3931,127.494,127.3931,127.494,4148.0
2017-06-30 14:50:00,139.05,139.05,138.99,139.0,4355.0,127.4848,127.4848,127.4298,127.439,4355.0
2017-06-30 14:55:00,139.0,139.01,138.95,138.99,3572.0,127.439,127.4481,127.3931,127.4298,3572.0
2017-06-30 15:00:00,138.99,138.99,138.95,138.98,4808.0,127.4298,127.4298,127.3931,127.4206,4808.0
2017-06-30 15:05:00,138.99,139.05,138.99,139.04,3389.0,127.4298,127.4848,127.4298,127.4757,3389.0
2017-06-30 15:10:00,139.03,139.03,138.94,138.98,5777.0,127.4665,127.4665,127.384,127.4206,5777.0
2017-06-30 15:15:00,138.98,138.99,138.95,138.98,4879.0,127.4206,127.4298,127.3931,127.4206,4879.0
2017-06-30 15:20:00,138.99,139.08,138.98,139.06,7082.0,127.4298,127.5123,127.4206,127.494,7082.0
2017-06-30 15:25:00,139.07,139.15,139.06,139.14,7555.0,127.5032,127.5765,127.494,127.5673,7555.0
2017-06-30 15:30:00,139.12,139.12,139.02,139.05,5456.0,127.549,127.549,127.4573,127.4848,5456.0
2017-06-30 15:35:00,139.07,139.09,139.03,139.03,8349.0,127.5032,127.5215,127.4665,127.4665,8349.0
2017-06-30 15:40:00,139.03,139.07,139.03,139.03,11538.0,127.4665,127.5032,127.4665,127.4665,11538.0
2017-06-30 15:45:00,139.03,139.18,139.03,139.16,18825.0,127.4665,127.604,127.4665,127.5857,18825.0
2017-06-30 15:50:00,139.16,139.16,139.07,139.1,13827.0,127.5857,127.5857,127.5032,127.5307,13827.0
2017-06-30 15:55:00,139.11,139.13,138.78,138.78,49203.0,127.5398,127.5582,127.2373,127.2373,49203.0
2017-07-03 09:30:00,139.23,139.43,138.79,138.84,19646.0,127.6498,127.8332,127.2464,127.2923,19646.0
2017-07-03 09:35:00,138.93,138.93,138.34,138.59,8306.0,127.3748,127.3748,126.8339,127.0631,8306.0
2017-07-03 09:40:00,138.59,138.64,138.28,138.36,21860.0,127.0631,127.1089,126.7789,126.8522,21860.0
2017-07-03 09:45:00,138.38,138.55,138.38,138.41,11273.0,126.8705,127.0264,126.8705,126.898,11273.0
2017-07-03 09:50:00,138.44,138.47,138.23,138.24,6698.0,126.9256,126.9531,126.733,126.7422,6698.0
2017-07-03 09:55:00,138.3,138.33,138.16,138.25,5988.0,126.7972,126.8247,126.6688,126.7514,5988.0
2017-07-03 10:00:00,138.28,138.42,138.2,138.38,6089.0,126.7789,126.9072,126.7055,126.8705,6089.0
2017-07-03 10:05:00,138.41,138.66,138.4,138.6,5100.0,126.898,127.1273,126.8889,127.0722,5100.0
2017-07-03 10:10:00,138.67,138.82,138.5,138.69,7151.0,127.1364,127.2739,126.9806,127.1548,7151.0
2017-07-03 10:15:00,138.71,138.78,138.41,138.41,6104.0,127.1731,127.2373,126.898,126.898,6104.0
2017-07-03 10:20:00,138.51,138.62,138.5,138.55,4194.0,126.9897,127.0906,126.9806,127.0264,4194.0
2017-07-03 10:25:00,138.59,138.72,138.56,138.68,6678.0,127.0631,127.1823,127.0356,127.1456,6678.0
2017-07-03 10:30:00,138.69,138.81,138.65,138.77,7529.0,127.1548,127.2648,127.1181,127.2281,7529.0
2017-07-03 10:35:00,138.73,138.73,138.43,138.43,6387.0,127.1914,127.1914,126.9164,126.9164,6387.0
2017-07-03 10:40:00,138.43,138.51,138.43,138.44,3532.0,126.9164,126.9897,126.9164,126.9256,3532.0
2017-07-03 10:45:00,138.46,138.5,138.34,138.34,6297.0,126.9439,126.9806,126.8339,126.8339,6297.0
2017-07-03 10:50:00,138.29,138.43,138.29,138.37,3477.0,126.788,126.9164,126.788,126.8614,3477.0
2017-07-03 10:55:00,138.38,138.54,138.35,138.54,2200.0,126.8705,127.0172,126.843,127.0172,2200.0
2017-07-03 11:00:00,138.53,138.68,138.5,138.67,9316.0,127.0081,127.1456,126.9806,127.1364,9316.0
2017-07-03 11:05:00,138.67,138.68,138.51,138.57,4292.0,127.1364,127.1456,126.9897,127.0447,4292.0
2017-07-03 11:10:00,138.62,138.67,138.52,138.56,5406.0,127.0906,127.1364,126.9989,127.0356,5406.0
2017-07-03 11:15:00,138.57,138.68,138.56,138.58,6995.0,127.0447,127.1456,127.0356,127.0539,6995.0
2017-07-03 11:20:00,138.58,138.59,138.46,138.52,4611.0,127.0539,127.0631,126.9439,126.9989,4611.0
2017-07-03 11:25:00,138.56,138.62,138.46,138.49,6171.0,127.0356,127.0906,126.9439,126.9714,6171.0
2017-07-03 11:30:00,138.46,138.59,138.43,138.58,9200.0,126.9439,127.0631,126.9164,127.0539,9200.0
2017-07-03 11:35:00,138.59,138.59,138.42,138.46,2610.0,127.0631,127.0631,126.9072,126.9439,2610.0
2017-07-03 11:40:00,138.41,138.42,138.34,138.36,1925.0,126.898,126.9072,126.8339,126.8522,1925.0
2017-07-03 11:45:00,138.36,138.46,138.26,138.46,3500.0,126.8522,126.9439,126.7605,126.9439,3500.0
2017-07-03 11:50:00,138.46,138.47,138.37,138.47,3150.0,126.9439,126.9531,126.8614,126.9531,3150.0
2017-07-03 11:55:00,138.45,138.45,138.3,138.37,5552.0,126.9347,126.9347,126.7972,126.8614,5552.0
2017-07-03 12:00:00,138.37,138.37,138.24,138.3,4063.0,126.8614,126.8614,126.7422,126.7972,4063.0
2017-07-03 12:05:00,138.28,138.28,138.16,138.21,2249.0,126.7789,126.7789,126.6688,126.7147,2249.0
2017-07-03 12:10:00,138.25,138.28,138.18,138.24,5072.0,126.7514,126.7789,126.6872,126.7422,5072.0
2017-07-03 12:15:00,138.22,138.26,138.14,138.16,9482.0,126.7239,126.7605,126.6505,126.6688,9482.0
2017-07-03 12:20:00,138.18,138.2,138.09,138.18,6830.0,126.6872,126.7055,126.6047,126.6872,6830.0
2017-07-03 12:25:00,138.17,138.25,138.17,138.25,7458.0,126.678,126.7514,126.678,126.7514,7458.0
2017-07-03 12:30:00,138.25,138.27,138.14,138.23,7184.0,126.7514,126.7697,126.6505,126.733,7184.0
2017-07-03 12:35:00,138.22,138.3,138.18,138.24,3202.0,126.7239,126.7972,126.6872,126.7422,3202.0
2017-07-03 12:40:00,138.25,138.31,138.24,138.29,10055.0,126.7514,126.8064,126.7422,126.788,10055.0
2017-07-03 12:45:00,138.27,138.31,138.25,138.26,12594.0,126.7697,126.8064,126.7514,126.7605,12594.0
2017-07-03 12:50:00,138.26,138.48,138.26,138.43,8251.0,126.7605,126.9622,126.7605,126.9164,8251.0
2017-07-03 12:55:00,138.41,138.41,138.22,138.23,20268.0,126.898,126.898,126.7239,126.733,20268.0
2017-07-05 09:30:00,138.56,138.56,138.29,138.5,26681.0,127.0356,127.0356,126.788,126.9806,26681.0
2017-07-05 09:35:00,138.49,138.8,138.37,138.72,3873.0,126.9714,127.2556,126.8614,127.1823,3873.0
2017-07-05 09:40:00,138.72,138.88,138.42,138.42,2793.0,127.1823,127.329,126.9072,126.9072,2793.0
2017-07-05 09:45:00,138.42,138.61,138.24,138.25,4508.0,126.9072,127.0814,126.7422,126.7514,4508.0
2017-07-05 09:50:00,138.25,138.45,138.22,138.25,8051.0,126.7514,126.9347,126.7239,126.7514,8051.0
2017-07-05 09:55:00,138.25,138.39,138.19,138.23,20092.0,126.7514,126.8797,126.6963,126.733,20092.0
2017-07-05 10:00:00,138.28,138.4,138.21,138.31,9707.0,126.7789,126.8889,126.7147,126.8064,9707.0
2017-07-05 10:05:00,138.31,138.37,138.23,138.34,10449.0,126.8064,126.8614,126.733,126.8339,10449.0
2017-07-05 10:10:00,138.41,138.62,138.41,138.52,4075.0,126.898,127.0906,126.898,126.9989,4075.0
2017-07-05 10:15:00,138.48,138.52,138.28,138.28,3140.0,126.9622,126.9989,126.7789,126.7789,3140.0
2017-07-05 10:20:00,138.31,138.32,138.25,138.29,3100.0,126.8064,126.8155,126.7514,126.788,3100.0
2017-07-05 10:25:00,138.31,138.38,138.24,138.35,4550.0,126.8064,126.8705,126.7422,126.843,4550.0
2017-07-05 10:30:00,138.38,138.58,138.38,138.57,3700.0,126.8705,127.0539,126.8705,127.0447,3700.0
2017-07-05 10:35:00,138.53,138.53,138.37,138.42,4000.0,127.0081,127.0081,126.8614,126.9072,4000.0
2017-07-05 10:40:00,138.4,138.43,138.27,138.35,6756.0,126.8889,126.9164,126.7697,126.843,6756.0
2017-07-05 10:45:00,138.28,138.52,138.28,138.48,7520.0,126.7789,126.9989,126.7789,126.9622,7520.0
2017-07-05 10:50:00,138.49,138.76,138.46,138.76,7148.0,126.9714,127.2189,126.9439,127.2189,7148.0
2017-07-05 10:55:00,138.75,138.8,138.59,138.64,14567.0,127.2098,127.2556,127.0631,127.1089,14567.0
2017-07-05 11:00:00,138.64,138.76,138.45,138.63,40335.0,127.1089,127.2189,126.9347,127.0998,40335.0
2017-07-05 11:05:00,138.62,138.79,138.53,138.79,7564.0,127.0906,127.2464,127.0081,127.2464,7564.0
2017-07-05 11:10:00,138.81,139.05,138.8,139.05,25483.0,127.2648,127.4848,127.2556,127.4848,25483.0
2017-07-05 11:15:00,139.02,139.09,138.96,139.08,2520.0,127.4573,127.5215,127.4023,127.5123,2520.0
2017-07-05 11:20:00,139.05,139.07,138.98,139.07,4240.0,127.4848,127.5032,127.4206,127.5032,4240.0
2017-07-05 11:25:00,139.07,139.39,139.04,139.39,10014.0,127.5032,127.7965,127.4757,127.7965,10014.0
2017-07-05 11:30:00,139.43,139.43,139.26,139.26,4500.0,127.8332,127.8332,127.6774,127.6774,4500.0
2017-07-05 11:35:00,139.25,139.27,139.09,139.11,6555.0,127.6682,127.6865,127.5215,127.5398,6555.0
2017-07-05 11:40:00,139.08,139.11,139.02,139.09,3006.0,127.5123,127.5398,127.4573,127.5215,3006.0
2017-07-05 11:45:00,139.08,139.28,139.08,139.15,29059.0,127.5123,127.6957,127.5123,127.5765,29059.0
2017-07-05 11:50:00,139.09,139.18,139.09,139.1,5870.0,127.5215,127.604,127.5215,127.5307,5870.0
2017-07-05 11:55:00,139.09,139.27,139.09,139.26,5316.0,127.5215,127.6865,127.5215,127.6774,5316.0
2017-07-05 12:00:00,139.26,139.37,139.24,139.37,2900.0,127.6774,127.7782,127.659,127.7782,2900.0
2017-07-05 12:05:00,139.37,139.38,139.34,139.34,1658.0,127.7782,127.7874,127.7507,127.7507,1658.0
2017-07-05 12:10:00,139.36,139.43,139.36,139.42,2966.0,127.769,127.8332,127.769,127.824,2966.0
2017-07-05 12:15:00,139.41,139.45,139.34,139.34,3402.0,127.8149,127.8515,127.7507,127.7507,3402.0
2017-07-05 12:20:00,139.34,139.45,139.33,139.38,15422.0,127.7507,127.8515,127.7415,127.7874,15422.0
2017-07-05 12:25:00,139.45,139.45,139.23,139.23,3600.0,127.8515,127.8515,127.6498,127.6498,3600.0
2017-07-05 12:30:00,139.23,139.23,139.16,139.21,5757.0,127.6498,127.6498,127.5857,127.6315,5757.0
2017-07-05 12:35:00,139.19,139.23,139.15,139.2,2794.0,127.6132,127.6498,127.5765,127.6223,2794.0
2017-07-05 12:40:00,139.2,139.24,139.15,139.17,4656.0,127.6223,127.659,127.5765,127.5948,4656.0
2017-07-05 12:45:00,139.19,139.23,139.1,139.16,10419.0,127.6132,127.6498,127.5307,127.5857,10419.0
2017-07-05 12:50:00,139.14,139.36,139.13,139.28,15359.0,127.5673,127.769,127.5582,127.6957,15359.0
2017-07-05 12:55:00,139.27,139.39,139.24,139.39,6312.0,127.6865,127.7965,127.659,127.7965,6312.0
2017-07-05 13:00:00,139.38,139.44,139.31,139.43,6078.0,127.7874,127.8424,127.7232,127.8332,6078.0
2017-07-05 13:05:00,139.41,139.5,139.41,139.43,2281.0,127.8149,127.8974,127.8149,127.8332,2281.0
2017-07-05 13:10:00,139.43,139.53,139.42,139.48,6429.0,127.8332,127.9249,127.824,127.8791,6429.0
2017-07-05 13:15:00,139.44,139.53,139.44,139.5,1500.0,127.8424,127.9249,127.8424,127.8974,1500.0
2017-07-05 13:20:00,139.53,139.61,139.53,139.58,1008.0,127.9249,127.9982,127.9249,127.9707,1008.0
2017-07-05 13:25:00,139.59,139.62,139.55,139.61,1541.0,127.9799,128.0074,127.9432,127.9982,1541.0
2017-07-05 13:30:00,139.57,139.7,139.54,139.7,3631.0,127.9616,128.0808,127.9341,128.0808,3631.0
2017-07-05 13:35:00,139.65,139.78,139.65,139.71,10564.0,128.0349,128.1541,128.0349,128.0899,10564.0
2017-07-05 13:40:00,139.71,139.73,139.58,139.67,6346.0,128.0899,128.1083,127.9707,128.0533,6346.0
2017-07-05 13:45:00,139.68,139.78,139.66,139.78,4169.0,128.0624,128.1541,128.0441,128.1541,4169.0
2017-07-05 13:50:00,139.75,139.91,139.75,139.91,4200.0,128.1266,128.2733,128.1266,128.2733,4200.0
2017-07-05 13:55:00,139.88,139.92,139.85,139.92,5643.0,128.2458,128.2825,128.2183,128.2825,5643.0
2017-07-05 14:00:00,139.9,139.97,139.83,139.85,3300.0,128.2641,128.3283,128.1999,128.2183,3300.0
2017-07-05 14:05:00,139.87,139.88,139.44,139.56,7723.0,128.2366,128.2458,127.8424,127.9524,7723.0
2017-07-05 14:10:00,139.54,139.61,139.48,139.6,2670.0,127.9341,127.9982,127.8791,127.9891,2670.0
2017-07-05 14:15:00,139.61,139.7,139.58,139.62,2286.0,127.9982,128.0808,127.9707,128.0074,2286.0
2017-07-05 14:20:00,139.62,139.73,139.58,139.73,3977.0,128.0074,128.1083,127.9707,128.1083,3977.0
2017-07-05 14:25:00,139.73,139.98,139.73,139.98,5298.0,128.1083,128.3375,128.1083,128.3375,5298.0
2017-07-05 14:30:00,139.93,139.97,139.87,139.88,4243.0,128.2916,128.3283,128.2366,128.2458,4243.0
2017-07-05 14:35:00,139.87,139.87,139.75,139.79,5352.0,128.2366,128.2366,128.1266,128.1633,5352.0
2017-07-05 14:40:00,139.83,139.86,139.76,139.76,2525.0,128.1999,128.2274,128.1358,128.1358,2525.0
2017-07-05 14:45:00,139.78,139.83,139.68,139.76,3309.0,128.1541,128.1999,128.0624,128.1358,3309.0
2017-07-05 14:50:00,139.73,139.82,139.72,139.78,4370.0,128.1083,128.1908,128.0991,128.1541,4370.0
2017-07-05 14:55:00,139.78,139.8,139.73,139.75,6836.0,128.1541,128.1724,128.1083,128.1266,6836.0
2017-07-05 15:00:00,139.73,139.78,139.7,139.7,6370.0,128.1083,128.1541,128.0808,128.0808,6370.0
2017-07-05 15:05:00,139.7,139.74,139.69,139.73,4900.0,128.0808,128.1174,128.0716,128.1083,4900.0
2017-07-05 15:10:00,139.72,139.79,139.69,139.79,7065.0,128.0991,128.1633,128.0716,128.1633,7065.0
2017-07-05 15:15:00,139.79,139.83,139.76,139.78,6913.0,128.1633,128.1999,128.1358,128.1541,6913.0
2017-07-05 15:20:00,139.78,139.8,139.69,139.7,8372.0,128.1541,128.1724,128.0716,128.0808,8372.0
2017-07-05 15:25:00,139.69,139.79,139.69,139.75,6564.0,128.0716,128.1633,128.0716,128.1266,6564.0
2017-07-05 15:30:00,139.76,139.82,139.76,139.82,23536.0,128.1358,128.1908,128.1358,128.1908,23536.0
2017-07-05 15:35:00,139.82,139.9,139.8,139.85,11601.0,128.1908,128.2641,128.1724,128.2183,11601.0
2017-07-05 15:40:00,139.84,139.84,139.75,139.81,18979.0,128.2091,128.2091,128.1266,128.1816,18979.0
2017-07-05 15:45:00,139.8,139.82,139.73,139.77,13659.0,128.1724,128.1908,128.1083,128.1449,13659.0
2017-07-05 15:50:00,139.77,139.77,139.7,139.7,20408.0,128.1449,128.1449,128.0808,128.0808,20408.0
2017-07-05 15:55:00,139.7,139.77,139.69,139.72,49184.0,128.0808,128.1449,128.0716,128.0991,49184.0
2017-07-06 09:30:00,139.15,139.39,138.0,139.27,11820.0,127.5765,127.7965,126.5221,127.6865,11820.0
2017-07-06 09:35:00,138.99,139.37,138.99,139.25,7219.0,127.4298,127.7782,127.4298,127.6682,7219.0
2017-07-06 09:40:00,139.09,139.11,138.75,139.06,2758.0,127.5215,127.5398,127.2098,127.494,2758.0
2017-07-06 09:45:00,139.06,139.2,138.96,139.02,11170.0,127.494,127.6223,127.4023,127.4573,11170.0
2017-07-06 09:50:00,138.97,139.18,138.93,139.18,11573.0,127.4115,127.604,127.3748,127.604,11573.0
2017-07-06 09:55:00,139.12,139.31,139.04,139.31,5184.0,127.549,127.7232,127.4757,127.7232,5184.0
2017-07-06 10:00:00,139.34,139.34,138.87,138.97,5117.0,127.7507,127.7507,127.3198,127.4115,5117.0
2017-07-06 10:05:00,138.81,139.0,138.75,138.84,13605.0,127.2648,127.439,127.2098,127.2923,13605.0
2017-07-06 10:10:00,138.84,138.99,138.79,138.99,4149.0,127.2923,127.4298,127.2464,127.4298,4149.0
2017-07-06 10:15:00,139.0,139.03,138.86,138.97,4200.0,127.439,127.4665,127.3106,127.4115,4200.0
2017-07-06 10:20:00,139.0,139.0,138.9,138.98,4883.0,127.439,127.439,127.3473,127.4206,4883.0
2017-07-06 10:25:00,138.98,139.03,138.85,138.93,5940.0,127.4206,127.4665,127.3015,127.3748,5940.0
2017-07-06 10:30:00,138.91,139.18,138.91,139.08,15146.0,127.3565,127.604,127.3565,127.5123,15146.0
2017-07-06 10:35:00,139.03,139.12,138.98,139.12,1600.0,127.4665,127.549,127.4206,127.549,1600.0
2017-07-06 10:40:00,139.1,139.12,139.01,139.08,2128.0,127.5307,127.549,127.4481,127.5123,2128.0
2017-07-06 10:45:00,139.06,139.14,139.02,139.09,1746.0,127.494,127.5673,127.4573,127.5215,1746.0
2017-07-06 10:50:00,139.12,139.12,139.02,139.08,4199.0,127.549,127.549,127.4573,127.5123,4199.0
2017-07-06 10:55:00,139.08,139.15,139.04,139.11,5044.0,127.5123,127.5765,127.4757,127.5398,5044.0
2017-07-06 11:00:00,139.12,139.12,138.97,139.01,9477.0,127.549,127.549,127.4115,127.4481,9477.0
2017-07-06 11:05:00,139.03,139.12,139.02,139.12,3476.0,127.4665,127.549,127.4573,127.549,3476.0
2017-07-06 11:10:00,139.07,139.12,139.04,139.1,5100.0,127.5032,127.549,127.4757,127.5307,5100.0
2017-07-06 11:15:00,139.13,139.17,139.03,139.03,1785.0,127.5582,127.5948,127.4665,127.4665,1785.0
2017-07-06 11:20:00,139.06,139.17,139.06,139.11,5047.0,127.494,127.5948,127.494,127.5398,5047.0
2017-07-06 11:25:00,139.12,139.2,139.06,139.09,8511.0,127.549,127.6223,127.494,127.5215,8511.0
2017-07-06 11:30:00,139.12,139.14,139.05,139.11,3097.0,127.549,127.5673,127.4848,127.5398,3097.0
2017-07-06 11:35:00,139.12,139.28,139.12,139.18,4719.0,127.549,127.6957,127.549,127.604,4719.0
2017-07-06 11:40:00,139.17,139.2,139.03,139.08,3318.0,127.5948,127.6223,127.4665,127.5123,3318.0
2017-07-06 11:45:00,139.04,139.11,139.04,139.11,300.0,127.4757,127.5398,127.4757,127.5398,300.0
2017-07-06 11:50:00,139.08,139.18,139.05,139.16,8505.0,127.5123,127.604,127.4848,127.5857,8505.0
2017-07-06 11:55:00,139.2,139.41,139.15,139.37,18705.0,127.6223,127.8149,127.5765,127.7782,18705.0
2017-07-06 12:00:00,139.37,139.46,139.32,139.38,49428.0,127.7782,127.8607,127.7324,127.7874,49428.0
2017-07-06 12:05:00,139.32,139.32,139.12,139.13,2599.0,127.7324,127.7324,127.549,127.5582,2599.0
2017-07-06 12:10:00,139.13,139.14,139.0,139.07,8588.0,127.5582,127.5673,127.439,127.5032,8588.0
2017-07-06 12:15:00,139.03,139.19,139.03,139.19,6559.0,127.4665,127.6132,127.4665,127.6132,6559.0
2017-07-06 12:20:00,139.19,139.2,139.12,139.16,2201.0,127.6132,127.6223,127.549,127.5857,2201.0
2017-07-06 12:25:00,139.14,139.17,139.11,139.12,5679.0,127.5673,127.5948,127.5398,127.549,5679.0
2017-07-06 12:30:00,139.11,139.14,139.1,139.13,3601.0,127.5398,127.5673,127.5307,127.5582,3601.0
2017-07-06 12:35:00,139.1,139.18,139.08,139.16,3528.0,127.5307,127.604,127.5123,127.5857,3528.0
2017-07-06 12:40:00,139.16,139.17,139.07,139.13,4640.0,127.5857,127.5948,127.5032,127.5582,4640.0
2017-07-06 12:45:00,139.13,139.14,139.06,139.13,3047.0,127.5582,127.5673,127.494,127.5582,3047.0
2017-07-06 12:50:00,139.12,139.12,139.02,139.02,4900.0,127.549,127.549,127.4573,127.4573,4900.0
2017-07-06 12:55:00,139.04,139.1,139.02,139.06,3895.0,127.4757,127.5307,127.4573,127.494,3895.0
2017-07-06 13:00:00,139.06,139.11,139.06,139.08,2927.0,127.494,127.5398,127.494,127.5123,2927.0
2017-07-06 13:05:00,139.07,139.12,139.03,139.06,2281.0,127.5032,127.549,127.4665,127.494,2281.0
2017-07-06 13:10:00,139.03,139.08,138.99,139.04,4000.0,127.4665,127.5123,127.4298,127.4757,4000.0
2017-07-06 13:15:00,139.05,139.12,139.03,139.08,11934.0,127.4848,127.549,127.4665,127.5123,11934.0
2017-07-06 13:20:00,139.07,139.1,139.03,139.04,1400.0,127.5032,127.5307,127.4665,127.4757,1400.0
2017-07-06 13:25:00,139.04,139.09,139.0,139.06,14122.0,127.4757,127.5215,127.439,127.494,14122.0
2017-07-06 13:30:00,139.09,139.16,139.05,139.16,5848.0,127.5215,127.5857,127.4848,127.5857,5848.0
2017-07-06 13:35:00,139.17,139.26,139.15,139.23,6844.0,127.5948,127.6774,127.5765,127.6498,6844.0
2017-07-06 13:40:00,139.21,139.21,139.07,139.14,4078.0,127.6315,127.6315,127.5032,127.5673,4078.0
2017-07-06 13:45:00,139.17,139.17,139.12,139.15,2100.0,127.5948,127.5948,127.549,127.5765,2100.0
2017-07-06 13:50:00,139.14,139.39,139.14,139.21,12521.0,127.5673,127.7965,127.5673,127.6315,12521.0
2017-07-06 13:55:00,139.21,139.26,139.21,139.26,2260.0,127.6315,127.6774,127.6315,127.6774,2260.0
2017-07-06 14:00:00,139.24,139.33,139.24,139.3,6138.0,127.659,127.7415,127.659,127.714,6138.0
2017-07-06 14:05:00,139.29,139.3,139.25,139.27,4929.0,127.7049,127.714,127.6682,127.6865,4929.0
2017-07-06 14:10:00,139.27,139.34,139.19,139.24,13990.0,127.6865,127.7507,127.6132,127.659,13990.0
2017-07-06 14:15:00,139.23,139.29,139.15,139.25,26724.0,127.6498,127.7049,127.5765,127.6682,26724.0
2017-07-06 14:20:00,139.26,139.26,139.16,139.2,8015.0,127.6774,127.6774,127.5857,127.6223,8015.0
2017-07-06 14:25:00,139.18,139.27,139.18,139.24,6450.0,127.604,127.6865,127.604,127.659,6450.0
2017-07-06 14:30:00,139.24,139.29,139.21,139.26,16514.0,127.659,127.7049,127.6315,127.6774,16514.0
2017-07-06 14:35:00,139.24,139.26,139.15,139.18,4076.0,127.659,127.6774,127.5765,127.604,4076.0
2017-07-06 14:40:00,139.16,139.28,139.13,139.25,7316.0,127.5857,127.6957,127.5582,127.6682,7316.0
2017-07-06 14:45:00,139.27,139.28,139.14,139.21,5770.0,127.6865,127.6957,127.5673,127.6315,5770.0
2017-07-06 14:50:00,139.16,139.21,139.11,139.21,8200.0,127.5857,127.6315,127.5398,127.6315,8200.0
2017-07-06 14:55:00,139.2,139.23,139.17,139.17,1485.0,127.6223,127.6498,127.5948,127.5948,1485.0
2017-07-06 15:00:00,139.17,139.22,139.11,139.11,6798.0,127.5948,127.6407,127.5398,127.5398,6798.0
2017-07-06 15:05:00,139.12,139.22,139.09,139.22,10432.0,127.549,127.6407,127.5215,127.6407,10432.0
2017-07-06 15:10:00,139.2,139.24,139.12,139.15,13263.0,127.6223,127.659,127.549,127.5765,13263.0
2017-07-06 15:15:00,139.12,139.19,139.12,139.17,7563.0,127.549,127.6132,127.549,127.5948,7563.0
2017-07-06 15:20:00,139.14,139.26,139.14,139.26,6071.0,127.5673,127.6774,127.5673,127.6774,6071.0
2017-07-06 15:25:00,139.26,139.26,139.06,139.09,11101.0,127.6774,127.6774,127.494,127.5215,11101.0
2017-07-06 15:30:00,139.08,139.15,139.06,139.14,9917.0,127.5123,127.5765,127.494,127.5673,9917.0
2017-07-06 15:35:00,139.15,139.18,139.12,139.16,21591.0,127.5765,127.604,127.549,127.5857,21591.0
2017-07-06 15:40:00,139.14,139.19,139.09,139.15,34221.0,127.5673,127.6132,127.5215,127.5765,34221.0
2017-07-06 15:45:00,139.15,139.32,139.15,139.32,35950.0,127.5765,127.7324,127.5765,127.7324,35950.0
2017-07-06 15:50:00,139.32,139.33,139.26,139.31,35738.0,127.7324,127.7415,127.6774,127.7232,35738.0
2017-07-06 15:55:00,139.32,139.42,139.31,139.38,117460.0,127.7324,127.824,127.7232,127.7874,117460.0
2017-07-07 09:30:00,139.78,139.93,139.36,139.53,22282.0,128.1541,128.2916,127.769,127.9249,22282.0
2017-07-07 09:35:00,139.69,139.99,139.54,139.88,15013.0,128.0716,128.3466,127.9341,128.2458,15013.0
2017-07-07 09:40:00,139.97,140.02,139.74,139.74,6710.0,128.3283,128.3741,128.1174,128.1174,6710.0
2017-07-07 09:45:00,139.75,139.76,139.54,139.71,6600.0,128.1266,128.1358,127.9341,128.0899,6600.0
2017-07-07 09:50:00,139.79,139.81,139.61,139.72,14957.0,128.1633,128.1816,127.9982,128.0991,14957.0
2017-07-07 09:55:00,139.8,139.89,139.59,139.82,13650.0,128.1724,128.255,127.9799,128.1908,13650.0
2017-07-07 10:00:00,139.86,139.97,139.83,139.83,10868.0,128.2274,128.3283,128.1999,128.1999,10868.0
2017-07-07 10:05:00,139.88,140.0,139.73,139.74,6230.0,128.2458,128.3558,128.1083,128.1174,6230.0
2017-07-07 10:10:00,139.85,139.99,139.75,139.82,7700.0,128.2183,128.3466,128.1266,128.1908,7700.0
2017-07-07 10:15:00,139.75,139.85,139.71,139.71,3266.0,128.1266,128.2183,128.0899,128.0899,3266.0
2017-07-07 10:20:00,139.62,139.75,139.61,139.72,15765.0,128.0074,128.1266,127.9982,128.0991,15765.0
2017-07-07 10:25:00,139.65,139.88,139.59,139.87,7050.0,128.0349,128.2458,127.9799,128.2366,7050.0
2017-07-07 10:30:00,139.86,139.9,139.79,139.84,3325.0,128.2274,128.2641,128.1633,128.2091,3325.0
2017-07-07 10:35:00,139.83,140.0,139.83,139.87,5671.0,128.1999,128.3558,128.1999,128.2366,5671.0
2017-07-07 10:40:00,139.87,140.01,139.8,139.92,6600.0,128.2366,128.365,128.1724,128.2825,6600.0
2017-07-07 10:45:00,139.95,139.97,139.74,139.74,5300.0,128.31,128.3283,128.1174,128.1174,5300.0
2017-07-07 10:50:00,139.76,139.81,139.75,139.79,3200.0,128.1358,128.1816,128.1266,128.1633,3200.0
2017-07-07 10:55:00,139.85,139.85,139.7,139.7,2759.0,128.2183,128.2183,128.0808,128.0808,2759.0
2017-07-07 11:00:00,139.71,139.79,139.66,139.74,7750.0,128.0899,128.1633,128.0441,128.1174,7750.0
2017-07-07 11:05:00,139.76,139.81,139.71,139.74,7678.0,128.1358,128.1816,128.0899,128.1174,7678.0
2017-07-07 11:10:00,139.77,140.03,139.77,140.03,22286.0,128.1449,128.3833,128.1449,128.3833,22286.0
2017-07-07 11:15:00,139.99,140.04,139.92,139.93,3448.0,128.3466,128.3925,128.2825,128.2916,3448.0
2017-07-07 11:20:00,139.94,139.98,139.87,139.91,5039.0,128.3008,128.3375,128.2366,128.2733,5039.0
2017-07-07 11:25:00,139.91,139.98,139.8,139.94,8500.0,128.2733,128.3375,128.1724,128.3008,8500.0
2017-07-07 11:30:00,139.95,139.98,139.86,139.93,2982.0,128.31,128.3375,128.2274,128.2916,2982.0
2017-07-07 11:35:00,139.95,140.07,139.95,140.06,9887.0,128.31,128.42,128.31,128.4108,9887.0
2017-07-07 11:40:00,140.04,140.2,139.97,140.12,5662.0,128.3925,128.5392,128.3283,128.4658,5662.0
2017-07-07 11:45:00,140.08,140.28,140.08,140.25,10143.0,128.4292,128.6125,128.4292,128.585,10143.0
2017-07-07 11:50:00,140.22,140.38,140.21,140.24,9100.0,128.5575,128.7042,128.5483,128.5758,9100.0
2017-07-07 11:55:00,140.28,140.3,140.25,140.28,8008.0,128.6125,128.6309,128.585,128.6125,8008.0
2017-07-07 12:00:00,140.3,140.34,140.25,140.28,1300.0,128.6309,128.6675,128.585,128.6125,1300.0
2017-07-07 12:05:00,140.28,140.31,140.2,140.2,2700.0,128.6125,128.64,128.5392,128.5392,2700.0
2017-07-07 12:10:00,140.24,140.41,140.2,140.39,21113.0,128.5758,128.7317,128.5392,128.7134,21113.0
2017-07-07 12:15:00,140.4,140.41,140.24,140.27,6230.0,128.7225,128.7317,128.5758,128.6033,6230.0
2017-07-07 12:20:00,140.28,140.34,140.21,140.31,5251.0,128.6125,128.6675,128.5483,128.64,5251.0
2017-07-07 12:25:00,140.32,140.34,140.16,140.16,3053.0,128.6492,128.6675,128.5025,128.5025,3053.0
2017-07-07 12:30:00,140.22,140.26,140.14,140.18,4598.0,128.5575,128.5942,128.4842,128.5208,4598.0
2017-07-07 12:35:00,140.18,140.22,140.08,140.09,5052.0,128.5208,128.5575,128.4292,128.4383,5052.0
2017-07-07 12:40:00,140.08,140.2,140.08,140.2,4355.0,128.4292,128.5392,128.4292,128.5392,4355.0
2017-07-07 12:45:00,140.2,140.28,140.2,140.24,4100.0,128.5392,128.6125,128.5392,128.5758,4100.0
2017-07-07 12:50:00,140.2,140.26,140.2,140.26,1366.0,128.5392,128.5942,128.5392,128.5942,1366.0
2017-07-07 12:55:00,140.26,140.39,140.23,140.3,50668.0,128.5942,128.7134,128.5667,128.6309,50668.0
2017-07-07 13:00:00,140.3,140.45,140.29,140.41,4724.0,128.6309,128.7684,128.6217,128.7317,4724.0
2017-07-07 13:05:00,140.39,140.4,140.18,140.23,3600.0,128.7134,128.7225,128.5208,128.5667,3600.0
2017-07-07 13:10:00,140.26,140.34,140.2,140.31,17475.0,128.5942,128.6675,128.5392,128.64,17475.0
2017-07-07 13:15:00,140.33,140.35,140.31,140.35,2200.0,128.6584,128.6767,128.64,128.6767,2200.0
2017-07-07 13:20:00,140.35,140.35,140.3,140.3,4000.0,128.6767,128.6767,128.6309,128.6309,4000.0
2017-07-07 13:25:00,140.31,140.39,140.29,140.39,8063.0,128.64,128.7134,128.6217,128.7134,8063.0
2017-07-07 13:30:00,140.4,140.43,140.31,140.43,6351.0,128.7225,128.75,128.64,128.75,6351.0
2017-07-07 13:35:00,140.41,140.43,140.31,140.36,14513.0,128.7317,128.75,128.64,128.6859,14513.0
2017-07-07 13:40:00,140.33,140.38,140.23,140.23,7835.0,128.6584,128.7042,128.5667,128.5667,7835.0
2017-07-07 13:45:00,140.23,140.25,140.1,140.17,11985.0,128.5667,128.585,128.4475,128.5117,11985.0
2017-07-07 13:50:00,140.15,140.2,140.12,140.16,6483.0,128.4933,128.5392,128.4658,128.5025,6483.0
2017-07-07 13:55:00,140.18,140.22,140.11,140.15,7524.0,128.5208,128.5575,128.4567,128.4933,7524.0
2017-07-07 14:00:00,140.17,140.39,140.17,140.36,7989.0,128.5117,128.7134,128.5117,128.6859,7989.0
2017-07-07 14:05:00,140.29,140.38,140.18,140.3,11005.0,128.6217,128.7042,128.5208,128.6309,11005.0
2017-07-07 14:10:00,140.32,140.44,140.29,140.43,5675.0,128.6492,128.7592,128.6217,128.75,5675.0
2017-07-07 14:15:00,140.44,140.48,140.39,140.41,5303.0,128.7592,128.7959,128.7134,128.7317,5303.0
2017-07-07 14:20:00,140.4,140.5,140.39,140.5,4344.0,128.7225,128.8142,128.7134,128.8142,4344.0
2017-07-07 14:25:00,140.5,140.53,140.43,140.48,6167.0,128.8142,128.8417,128.75,128.7959,6167.0
2017-07-07 14:30:00,140.46,140.64,140.46,140.56,6688.0,128.7775,128.9426,128.7775,128.8692,6688.0
2017-07-07 14:35:00,140.58,140.59,140.48,140.5,3711.0,128.8876,128.8967,128.7959,128.8142,3711.0
2017-07-07 14:40:00,140.5,140.58,140.5,140.57,6944.0,128.8142,128.8876,128.8142,128.8784,6944.0
2017-07-07 14:45:00,140.58,140.61,140.55,140.61,6663.0,128.8876,128.9151,128.8601,128.9151,6663.0
2017-07-07 14:50:00,140.59,140.65,140.57,140.58,6575.0,128.8967,128.9517,128.8784,128.8876,6575.0
2017-07-07 14:55:00,140.61,140.68,140.58,140.66,8000.0,128.9151,128.9792,128.8876,128.9609,8000.0
2017-07-07 15:00:00,140.68,140.68,140.6,140.6,8586.0,128.9792,128.9792,128.9059,128.9059,8586.0
2017-07-07 15:05:00,140.6,140.75,140.6,140.75,7650.0,128.9059,129.0434,128.9059,129.0434,7650.0
2017-07-07 15:10:00,140.75,140.77,140.67,140.74,12509.0,129.0434,129.0618,128.9701,129.0343,12509.0
2017-07-07 15:15:00,140.72,140.94,140.72,140.93,13493.0,129.0159,129.2176,129.0159,129.2085,13493.0
2017-07-07 15:20:00,140.93,141.08,140.88,141.05,52162.0,129.2085,129.346,129.1626,129.3185,52162.0
2017-07-07 15:25:00,141.0,141.01,140.96,141.0,11710.0,129.2726,129.2818,129.236,129.2726,11710.0
2017-07-07 15:30:00,141.0,141.15,140.99,141.11,24383.0,129.2726,129.4102,129.2635,129.3735,24383.0
2017-07-07 15:35:00,141.11,141.14,141.03,141.05,55455.0,129.3735,129.401,129.3001,129.3185,55455.0
2017-07-07 15:40:00,141.03,141.14,140.97,141.04,27039.0,129.3001,129.401,129.2451,129.3093,27039.0
2017-07-07 15:45:00,141.02,141.21,141.01,141.12,34750.0,129.291,129.4652,129.2818,129.3827,34750.0
2017-07-07 15:50:00,141.15,141.15,140.95,140.99,32546.0,129.4102,129.4102,129.2268,129.2635,32546.0
2017-07-07 15:55:00,141.01,141.12,140.98,141.11,80905.0,129.2818,129.3827,129.2543,129.3735,80905.0
2017-07-10 09:30:00,140.86,141.04,140.79,140.94,14226.0,129.1443,129.3093,129.0801,129.2176,14226.0
2017-07-10 09:35:00,140.86,141.09,140.86,141.04,9678.0,129.1443,129.3551,129.1443,129.3093,9678.0
2017-07-10 09:40:00,141.08,141.08,140.89,140.94,8891.0,129.346,129.346,129.1718,129.2176,8891.0
2017-07-10 09:45:00,140.93,140.96,140.74,140.75,6315.0,129.2085,129.236,129.0343,129.0434,6315.0
2017-07-10 09:50:00,140.72,140.8,140.58,140.76,8100.0,129.0159,129.0893,128.8876,129.0526,8100.0
2017-07-10 09:55:00,140.76,140.81,140.71,140.77,2219.0,129.0526,129.0984,129.0068,129.0618,2219.0
2017-07-10 10:00:00,140.76,140.78,140.61,140.78,11074.0,129.0526,129.0709,128.9151,129.0709,11074.0
2017-07-10 10:05:00,140.79,140.94,140.7,140.94,12118.0,129.0801,129.2176,128.9976,129.2176,12118.0
2017-07-10 10:10:00,140.89,140.98,140.81,140.9,4574.0,129.1718,129.2543,129.0984,129.1809,4574.0
2017-07-10 10:15:00,140.94,141.0,140.9,141.0,2348.0,129.2176,129.2726,129.1809,129.2726,2348.0
2017-07-10 10:20:00,140.99,141.18,140.92,141.18,4603.0,129.2635,129.4377,129.1993,129.4377,4603.0
2017-07-10 10:25:00,141.21,141.22,141.15,141.16,2600.0,129.4652,129.4743,129.4102,129.4193,2600.0
2017-07-10 10:30:00,141.19,141.19,141.12,141.12,4211.0,129.4468,129.4468,129.3827,129.3827,4211.0
2017-07-10 10:35:00,141.16,141.19,140.93,140.93,16495.0,129.4193,129.4468,129.2085,129.2085,16495.0
2017-07-10 10:40:00,140.94,141.01,140.83,140.83,5173.0,129.2176,129.2818,129.1168,129.1168,5173.0
2017-07-10 10:45:00,140.9,140.94,140.79,140.85,6317.0,129.1809,129.2176,129.0801,129.1351,6317.0
2017-07-10 10:50:00,140.91,140.92,140.81,140.92,7955.0,129.1901,129.1993,129.0984,129.1993,7955.0
2017-07-10 10:55:00,140.89,141.02,140.89,140.92,16519.0,129.1718,129.291,129.1718,129.1993,16519.0
2017-07-10 11:00:00,140.98,141.0,140.88,140.96,6230.0,129.2543,129.2726,129.1626,129.236,6230.0
2017-07-10 11:05:00,140.99,141.0,140.91,140.98,2300.0,129.2635,129.2726,129.1901,129.2543,2300.0
2017-07-10 11:10:00,140.98,141.01,140.94,140.99,4229.0,129.2543,129.2818,129.2176,129.2635,4229.0
2017-07-10 11:15:00,140.96,141.07,140.93,141.02,20051.0,129.236,129.3368,129.2085,129.291,20051.0
2017-07-10 11:20:00,141.01,141.09,140.98,141.09,5461.0,129.2818,129.3551,129.2543,129.3551,5461.0
2017-07-10 11:25:00,141.1,141.1,140.98,141.04,17321.0,129.3643,129.3643,129.2543,129.3093,17321.0
2017-07-10 11:30:00,141.03,141.06,141.01,141.01,3400.0,129.3001,129.3276,129.2818,129.2818,3400.0
2017-07-10 11:35:00,141.05,141.11,141.02,141.11,6600.0,129.3185,129.3735,129.291,129.3735,6600.0
2017-07-10 11:40:00,141.13,141.13,141.04,141.1,2336.0,129.3918,129.3918,129.3093,129.3643,2336.0
2017-07-10 11:45:00,141.04,141.1,140.99,140.99,5707.0,129.3093,129.3643,129.2635,129.2635,5707.0
2017-07-10 11:50:00,140.99,141.03,140.96,140.99,17646.0,129.2635,129.3001,129.236,129.2635,17646.0
2017-07-10 11:55:00,140.99,141.06,140.92,141.02,7700.0,129.2635,129.3276,129.1993,129.291,7700.0
2017-07-10 12:00:00,141.05,141.1,141.01,141.06,5900.0,129.3185,129.3643,129.2818,129.3276,5900.0
2017-07-10 12:05:00,141.12,141.16,141.09,141.16,2700.0,129.3827,129.4193,129.3551,129.4193,2700.0
2017-07-10 12:10:00,141.11,141.11,141.03,141.05,5013.0,129.3735,129.3735,129.3001,129.3185,5013.0
2017-07-10 12:15:00,141.06,141.06,140.94,140.94,4365.0,129.3276,129.3276,129.2176,129.2176,4365.0
2017-07-10 12:20:00,140.98,141.07,140.97,141.05,5700.0,129.2543,129.3368,129.2451,129.3185,5700.0
2017-07-10 12:25:00,141.0,141.03,140.95,141.0,2509.0,129.2726,129.3001,129.2268,129.2726,2509.0
2017-07-10 12:30:00,140.97,141.0,140.94,140.99,3839.0,129.2451,129.2726,129.2176,129.2635,3839.0
2017-07-10 12:35:00,140.95,140.99,140.95,140.99,300.0,129.2268,129.2635,129.2268,129.2635,300.0
2017-07-10 12:40:00,140.97,141.02,140.9,140.9,4300.0,129.2451,129.291,129.1809,129.1809,4300.0
2017-07-10 12:45:00,140.85,140.9,140.85,140.87,1600.0,129.1351,129.1809,129.1351,129.1534,1600.0
2017-07-10 12:50:00,140.89,140.89,140.83,140.83,2500.0,129.1718,129.1718,129.1168,129.1168,2500.0
2017-07-10 12:55:00,140.84,140.92,140.8,140.89,41434.0,129.1259,129.1993,129.0893,129.1718,41434.0
2017-07-10 13:00:00,140.9,140.91,140.83,140.88,6901.0,129.1809,129.1901,129.1168,129.1626,6901.0
2017-07-10 13:05:00,140.85,140.87,140.81,140.81,3200.0,129.1351,129.1534,129.0984,129.0984,3200.0
2017-07-10 13:10:00,140.8,140.82,140.7,140.74,6400.0,129.0893,129.1076,128.9976,129.0343,6400.0
2017-07-10 13:15:00,140.74,140.83,140.71,140.81,3270.0,129.0343,129.1168,129.0068,129.0984,3270.0
2017-07-10 13:20:00,140.82,140.85,140.76,140.78,1410.0,129.1076,129.1351,129.0526,129.0709,1410.0
2017-07-10 13:25:00,140.8,140.8,140.76,140.79,1750.0,129.0893,129.0893,129.0526,129.0801,1750.0
2017-07-10 13:30:00,140.77,140.83,140.77,140.83,4390.0,129.0618,129.1168,129.0618,129.1168,4390.0
2017-07-10 13:35:00,140.79,140.82,140.77,140.77,3274.0,129.0801,129.1076,129.0618,129.0618,3274.0
2017-07-10 13:40:00,140.77,140.79,140.74,140.78,8089.0,129.0618,129.0801,129.0343,129.0709,8089.0
2017-07-10 13:45:00,140.78,140.83,140.72,140.83,8278.0,129.0709,129.1168,129.0159,129.1168,8278.0
2017-07-10 13:50:00,140.87,140.87,140.73,140.74,2520.0,129.1534,129.1534,129.0251,129.0343,2520.0
2017-07-10 13:55:00,140.74,140.8,140.62,140.7,7300.0,129.0343,129.0893,128.9242,128.9976,7300.0
2017-07-10 14:00:00,140.69,140.76,140.68,140.75,4123.0,128.9884,129.0526,128.9792,129.0434,4123.0
2017-07-10 14:05:00,140.72,140.72,140.63,140.67,6079.0,129.0159,129.0159,128.9334,128.9701,6079.0
2017-07-10 14:10:00,140.64,140.72,140.61,140.69,12805.0,128.9426,129.0159,128.9151,128.9884,12805.0
2017-07-10 14:15:00,140.68,140.68,140.56,140.56,6874.0,128.9792,128.9792,128.8692,128.8692,6874.0
2017-07-10 14:20:00,140.52,140.55,140.43,140.48,6613.0,128.8326,128.8601,128.75,128.7959,6613.0
2017-07-10 14:25:00,140.52,140.59,140.46,140.52,3701.0,128.8326,128.8967,128.7775,128.8326,3701.0
2017-07-10 14:30:00,140.53,140.55,140.47,140.5,2872.0,128.8417,128.8601,128.7867,128.8142,2872.0
2017-07-10 14:35:00,140.49,140.55,140.43,140.53,8221.0,128.805,128.8601,128.75,128.8417,8221.0
2017-07-10 14:40:00,140.5,140.52,140.48,140.5,2119.0,128.8142,128.8326,128.7959,128.8142,2119.0
2017-07-10 14:45:00,140.48,140.52,140.46,140.5,4737.0,128.7959,128.8326,128.7775,128.8142,4737.0
2017-07-10 14:50:00,140.55,140.55,140.48,140.51,5260.0,128.8601,128.8601,128.7959,128.8234,5260.0
2017-07-10 14:55:00,140.55,140.56,140.51,140.54,1200.0,128.8601,128.8692,128.8234,128.8509,1200.0
2017-07-10 15:00:00,140.54,140.66,140.52,140.65,2738.0,128.8509,128.9609,128.8326,128.9517,2738.0
2017-07-10 15:05:00,140.63,140.63,140.59,140.59,3430.0,128.9334,128.9334,128.8967,128.8967,3430.0
2017-07-10 15:10:00,140.63,140.68,140.63,140.66,2053.0,128.9334,128.9792,128.9334,128.9609,2053.0
2017-07-10 15:15:00,140.64,140.65,140.56,140.6,7954.0,128.9426,128.9517,128.8692,128.9059,7954.0
2017-07-10 15:20:00,140.6,140.68,140.6,140.66,6201.0,128.9059,128.9792,128.9059,128.9609,6201.0
2017-07-10 15:25:00,140.65,140.72,140.65,140.7,5332.0,128.9517,129.0159,128.9517,128.9976,5332.0
2017-07-10 15:30:00,140.7,140.72,140.68,140.7,4400.0,128.9976,129.0159,128.9792,128.9976,4400.0
2017-07-10 15:35:00,140.7,140.76,140.69,140.73,5703.0,128.9976,129.0526,128.9884,129.0251,5703.0
2017-07-10 15:40:00,140.77,140.84,140.73,140.74,8240.0,129.0618,129.1259,129.0251,129.0343,8240.0
2017-07-10 15:45:00,140.74,140.75,140.67,140.73,15796.0,129.0343,129.0434,128.9701,129.0251,15796.0
2017-07-10 15:50:00,140.69,140.74,140.68,140.74,16675.0,128.9884,129.0343,128.9792,129.0343,16675.0
2017-07-10 15:55:00,140.74,140.74,140.58,140.61,31263.0,129.0343,129.0343,128.8876,128.9151,31263.0
2017-07-11 09:30:00,140.61,140.75,140.5,140.7,12904.0,128.9151,129.0434,128.8142,128.9976,12904.0
2017-07-11 09:35:00,140.68,140.96,140.67,140.96,5629.0,128.9792,129.236,128.9701,129.236,5629.0
2017-07-11 09:40:00,141.06,141.06,140.82,140.94,1420.0,129.3276,129.3276,129.1076,129.2176,1420.0
2017-07-11 09:45:00,140.94,140.94,140.57,140.73,11498.0,129.2176,129.2176,128.8784,129.0251,11498.0
2017-07-11 09:50:00,140.75,140.79,140.51,140.61,5779.0,129.0434,129.0801,128.8234,128.9151,5779.0
2017-07-11 09:55:00,140.64,140.8,140.57,140.71,8900.0,128.9426,129.0893,128.8784,129.0068,8900.0
2017-07-11 10:00:00,140.79,140.79,140.47,140.48,27815.0,129.0801,129.0801,128.7867,128.7959,27815.0
2017-07-11 10:05:00,140.49,140.71,140.47,140.6,16360.0,128.805,129.0068,128.7867,128.9059,16360.0
2017-07-11 10:10:00,140.55,140.56,140.41,140.46,10150.0,128.8601,128.8692,128.7317,128.7775,10150.0
2017-07-11 10:15:00,140.47,140.65,140.44,140.53,6300.0,128.7867,128.9517,128.7592,128.8417,6300.0
2017-07-11 10:20:00,140.53,140.63,140.47,140.55,5856.0,128.8417,128.9334,128.7867,128.8601,5856.0
2017-07-11 10:25:00,140.54,140.65,140.49,140.65,4065.0,128.8509,128.9517,128.805,128.9517,4065.0
2017-07-11 10:30:00,140.6,140.74,140.6,140.72,4900.0,128.9059,129.0343,128.9059,129.0159,4900.0
2017-07-11 10:35:00,140.67,140.72,140.65,140.68,6403.0,128.9701,129.0159,128.9517,128.9792,6403.0
2017-07-11 10:40:00,140.65,140.68,140.46,140.6,15100.0,128.9517,128.9792,128.7775,128.9059,15100.0
2017-07-11 10:45:00,140.59,140.84,140.56,140.78,34585.0,128.8967,129.1259,128.8692,129.0709,34585.0
2017-07-11 10:50:00,140.8,140.83,140.65,140.65,11879.0,129.0893,129.1168,128.9517,128.9517,11879.0
2017-07-11 10:55:00,140.62,140.73,140.62,140.69,12899.0,128.9242,129.0251,128.9242,128.9884,12899.0
2017-07-11 11:00:00,140.69,140.71,140.55,140.63,8000.0,128.9884,129.0068,128.8601,128.9334,8000.0
2017-07-11 11:05:00,140.63,140.63,140.5,140.52,3500.0,128.9334,128.9334,128.8142,128.8326,3500.0
2017-07-11 11:10:00,140.5,140.6,140.5,140.59,12227.0,128.8142,128.9059,128.8142,128.8967,12227.0
2017-07-11 11:15:00,140.59,140.64,140.52,140.62,16619.0,128.8967,128.9426,128.8326,128.9242,16619.0
2017-07-11 11:20:00,140.61,140.69,140.5,140.58,24462.0,128.9151,128.9884,128.8142,128.8876,24462.0
2017-07-11 11:25:00,140.57,140.57,140.26,140.33,16511.0,128.8784,128.8784,128.5942,128.6584,16511.0
2017-07-11 11:30:00,140.32,140.48,140.31,140.4,10498.0,128.6492,128.7959,128.64,128.7225,10498.0
2017-07-11 11:35:00,140.4,140.51,140.36,140.39,6677.0,128.7225,128.8234,128.6859,128.7134,6677.0
2017-07-11 11:40:00,140.4,140.43,140.35,140.4,6668.0,128.7225,128.75,128.6767,128.7225,6668.0
2017-07-11 11:45:00,140.37,140.45,140.35,140.4,3800.0,128.695,128.7684,128.6767,128.7225,3800.0
2017-07-11 11:50:00,140.41,140.47,140.38,140.46,3318.0,128.7317,128.7867,128.7042,128.7775,3318.0
2017-07-11 11:55:00,140.42,140.51,140.4,140.43,3900.0,128.7409,128.8234,128.7225,128.75,3900.0
2017-07-11 12:00:00,140.43,140.64,140.43,140.53,19561.0,128.75,128.9426,128.75,128.8417,19561.0
2017-07-11 12:05:00,140.52,140.63,140.38,140.44,59888.0,128.8326,128.9334,128.7042,128.7592,59888.0
2017-07-11 12:10:00,140.43,140.5,140.38,140.46,39621.0,128.75,128.8142,128.7042,128.7775,39621.0
2017-07-11 12:15:00,140.45,140.52,140.4,140.42,17413.0,128.7684,128.8326,128.7225,128.7409,17413.0
2017-07-11 12:20:00,140.44,140.5,140.4,140.44,3800.0,128.7592,128.8142,128.7225,128.7592,3800.0
2017-07-11 12:25:00,140.45,140.45,140.36,140.42,2168.0,128.7684,128.7684,128.6859,128.7409,2168.0
2017-07-11 12:30:00,140.38,140.42,140.37,140.38,5421.0,128.7042,128.7409,128.695,128.7042,5421.0
2017-07-11 12:35:00,140.39,140.42,140.34,140.39,3101.0,128.7134,128.7409,128.6675,128.7134,3101.0
2017-07-11 12:40:00,140.38,140.53,140.38,140.53,700.0,128.7042,128.8417,128.7042,128.8417,700.0
2017-07-11 12:45:00,140.53,140.53,140.46,140.46,2114.0,128.8417,128.8417,128.7775,128.7775,2114.0
2017-07-11 12:50:00,140.51,140.69,140.51,140.69,5800.0,128.8234,128.9884,128.8234,128.9884,5800.0
2017-07-11 12:55:00,140.68,140.68,140.53,140.66,5800.0,128.9792,128.9792,128.8417,128.9609,5800.0
2017-07-11 13:00:00,140.68,140.69,140.6,140.6,7362.0,128.9792,128.9884,128.9059,128.9059,7362.0
2017-07-11 13:05:00,140.59,140.59,140.44,140.44,3173.0,128.8967,128.8967,128.7592,128.7592,3173.0
2017-07-11 13:10:00,140.4,140.6,140.39,140.56,13832.0,128.7225,128.9059,128.7134,128.8692,13832.0
2017-07-11 13:15:00,140.53,140.55,140.45,140.48,29301.0,128.8417,128.8601,128.7684,128.7959,29301.0
2017-07-11 13:20:00,140.49,140.6,140.45,140.51,5400.0,128.805,128.9059,128.7684,128.8234,5400.0
2017-07-11 13:25:00,140.43,140.6,140.42,140.48,6180.0,128.75,128.9059,128.7409,128.7959,6180.0
2017-07-11 13:30:00,140.47,140.53,140.47,140.53,2000.0,128.7867,128.8417,128.7867,128.8417,2000.0
2017-07-11 13:35:00,140.53,140.53,140.48,140.49,1743.0,128.8417,128.8417,128.7959,128.805,1743.0
2017-07-11 13:40:00,140.5,140.78,140.5,140.7,2269.0,128.8142,129.0709,128.8142,128.9976,2269.0
2017-07-11 13:45:00,140.73,140.77,140.62,140.77,3800.0,129.0251,129.0618,128.9242,129.0618,3800.0
2017-07-11 13:50:00,140.72,140.85,140.7,140.85,2291.0,129.0159,129.1351,128.9976,129.1351,2291.0
2017-07-11 13:55:00,140.81,140.81,140.74,140.77,1200.0,129.0984,129.0984,129.0343,129.0618,1200.0
2017-07-11 14:00:00,140.79,140.85,140.75,140.81,2300.0,129.0801,129.1351,129.0434,129.0984,2300.0
2017-07-11 14:05:00,140.81,140.86,140.77,140.81,2135.0,129.0984,129.1443,129.0618,129.0984,2135.0
2017-07-11 14:10:00,140.79,140.79,140.71,140.73,1600.0,129.0801,129.0801,129.0068,129.0251,1600.0
2017-07-11 14:15:00,140.73,140.73,140.56,140.56,2942.0,129.0251,129.0251,128.8692,128.8692,2942.0
2017-07-11 14:20:00,140.6,140.67,140.56,140.58,2023.0,128.9059,128.9701,128.8692,128.8876,2023.0
2017-07-11 14:25:00,140.59,140.59,140.48,140.5,7103.0,128.8967,128.8967,128.7959,128.8142,7103.0
2017-07-11 14:30:00,140.5,140.51,140.46,140.47,5541.0,128.8142,128.8234,128.7775,128.7867,5541.0
2017-07-11 14:35:00,140.47,140.55,140.46,140.55,4463.0,128.7867,128.8601,128.7775,128.8601,4463.0
2017-07-11 14:40:00,140.61,140.65,140.58,140.61,1546.0,128.9151,128.9517,128.8876,128.9151,1546.0
2017-07-11 14:45:00,140.61,140.62,140.53,140.54,1720.0,128.9151,128.9242,128.8417,128.8509,1720.0
2017-07-11 14:50:00,140.54,140.55,140.44,140.55,3820.0,128.8509,128.8601,128.7592,128.8601,3820.0
2017-07-11 14:55:00,140.55,140.6,140.47,140.53,8576.0,128.8601,128.9059,128.7867,128.8417,8576.0
2017-07-11 15:00:00,140.54,140.55,140.47,140.49,4313.0,128.8509,128.8601,128.7867,128.805,4313.0
2017-07-11 15:05:00,140.55,140.59,140.55,140.59,1100.0,128.8601,128.8967,128.8601,128.8967,1100.0
2017-07-11 15:10:00,140.54,140.66,140.54,140.66,3017.0,128.8509,128.9609,128.8509,128.9609,3017.0
2017-07-11 15:15:00,140.67,140.71,140.64,140.65,2862.0,128.9701,129.0068,128.9426,128.9517,2862.0
2017-07-11 15:20:00,140.65,140.75,140.65,140.68,9170.0,128.9517,129.0434,128.9517,128.9792,9170.0
2017-07-11 15:25:00,140.68,140.73,140.67,140.67,7180.0,128.9792,129.0251,128.9701,128.9701,7180.0
2017-07-11 15:30:00,140.66,140.85,140.66,140.81,8749.0,128.9609,129.1351,128.9609,129.0984,8749.0
2017-07-11 15:35:00,140.78,140.84,140.67,140.67,8151.0,129.0709,129.1259,128.9701,128.9701,8151.0
2017-07-11 15:40:00,140.66,140.71,140.51,140.56,10990.0,128.9609,129.0068,128.8234,128.8692,10990.0
2017-07-11 15:45:00,140.56,140.56,140.48,140.54,14127.0,128.8692,128.8692,128.7959,128.8509,14127.0
2017-07-11 15:50:00,140.53,140.54,140.48,140.5,12161.0,128.8417,128.8509,128.7959,128.8142,12161.0
2017-07-11 15:55:00,140.5,140.59,140.49,140.59,41276.0,128.8142,128.8967,128.805,128.8967,41276.0
2017-07-12 09:30:00,141.03,141.61,140.88,141.4,27112.0,129.3001,129.8319,129.1626,129.6394,27112.0
2017-07-12 09:35:00,141.18,142.11,141.18,142.0,40850.0,129.4377,130.2903,129.4377,130.1895,40850.0
2017-07-12 09:40:00,141.99,142.7,141.92,142.62,19225.0,130.1803,130.8312,130.1161,130.7579,19225.0
2017-07-12 09:45:00,142.61,142.82,142.34,142.71,30507.0,130.7487,130.9413,130.5012,130.8404,30507.0
2017-07-12 09:50:00,142.71,143.66,142.7,143.66,43537.0,130.8404,131.7114,130.8312,131.7114,43537.0
2017-07-12 09:55:00,143.64,143.64,143.26,143.35,57156.0,131.6931,131.6931,131.3447,131.4272,57156.0
2017-07-12 10:00:00,143.34,143.41,142.98,143.05,13566.0,131.418,131.4822,131.0879,131.1521,13566.0
2017-07-12 10:05:00,143.05,143.32,143.05,143.11,15991.0,131.1521,131.3997,131.1521,131.2071,15991.0
2017-07-12 10:10:00,143.06,143.17,142.93,143.14,9499.0,131.1613,131.2621,131.0421,131.2346,9499.0
2017-07-12 10:15:00,143.1,143.34,143.0,143.34,6199.0,131.198,131.418,131.1063,131.418,6199.0
2017-07-12 10:20:00,143.31,143.59,143.31,143.58,10305.0,131.3905,131.6472,131.3905,131.638,10305.0
2017-07-12 10:25:00,143.59,143.86,143.52,143.86,19634.0,131.6472,131.8948,131.583,131.8948,19634.0
2017-07-12 10:30:00,143.78,143.85,143.71,143.75,28817.0,131.8214,131.8856,131.7572,131.7939,28817.0
2017-07-12 10:35:00,143.75,143.77,143.49,143.62,17341.0,131.7939,131.8122,131.5555,131.6747,17341.0
2017-07-12 10:40:00,143.62,143.78,143.51,143.77,16847.0,131.6747,131.8214,131.5739,131.8122,16847.0
2017-07-12 10:45:00,143.77,143.94,143.77,143.91,9618.0,131.8122,131.9681,131.8122,131.9406,9618.0
2017-07-12 10:50:00,143.92,144.06,143.92,144.05,15745.0,131.9498,132.0781,131.9498,132.069,15745.0
2017-07-12 10:55:00,144.07,144.23,144.05,144.18,10048.0,132.0873,132.234,132.069,132.1881,10048.0
2017-07-12 11:00:00,144.18,144.44,144.18,144.39,17010.0,132.1881,132.4265,132.1881,132.3807,17010.0
2017-07-12 11:05:00,144.39,144.87,144.38,144.63,50124.0,132.3807,132.8208,132.3715,132.6007,50124.0
2017-07-12 11:10:00,144.59,144.62,144.32,144.44,19738.0,132.564,132.5915,132.3165,132.4265,19738.0
2017-07-12 11:15:00,144.42,144.66,144.41,144.62,31115.0,132.4082,132.6282,132.399,132.5915,31115.0
2017-07-12 11:20:00,144.68,144.76,144.62,144.7,8495.0,132.6466,132.7199,132.5915,132.6649,8495.0
2017-07-12 11:25:00,144.72,144.83,144.65,144.78,67838.0,132.6832,132.7841,132.6191,132.7382,67838.0
2017-07-12 11:30:00,144.78,144.8,144.63,144.72,11050.0,132.7382,132.7566,132.6007,132.6832,11050.0
2017-07-12 11:35:00,144.65,144.71,144.48,144.53,19197.0,132.6191,132.6741,132.4632,132.509,19197.0
2017-07-12 11:40:00,144.51,144.81,144.49,144.8,15116.0,132.4907,132.7657,132.4724,132.7566,15116.0
2017-07-12 11:45:00,144.8,144.9,144.71,144.86,14218.0,132.7566,132.8483,132.6741,132.8116,14218.0
2017-07-12 11:50:00,144.87,144.89,144.65,144.65,15757.0,132.8208,132.8391,132.6191,132.6191,15757.0
2017-07-12 11:55:00,144.65,144.65,144.51,144.64,14202.0,132.6191,132.6191,132.4907,132.6099,14202.0
2017-07-12 12:00:00,144.66,144.66,144.6,144.61,7971.0,132.6282,132.6282,132.5732,132.5824,7971.0
2017-07-12 12:05:00,144.63,144.74,144.62,144.74,8010.0,132.6007,132.7016,132.5915,132.7016,8010.0
2017-07-12 12:10:00,144.71,144.75,144.58,144.65,12178.0,132.6741,132.7107,132.5549,132.6191,12178.0
2017-07-12 12:15:00,144.64,144.67,144.47,144.5,33967.0,132.6099,132.6374,132.454,132.4815,33967.0
2017-07-12 12:20:00,144.47,144.58,144.47,144.5,23113.0,132.454,132.5549,132.454,132.4815,23113.0
2017-07-12 12:25:00,144.5,144.65,144.47,144.64,8469.0,132.4815,132.6191,132.454,132.6099,8469.0
2017-07-12 12:30:00,144.6,144.68,144.54,144.68,9868.0,132.5732,132.6466,132.5182,132.6466,9868.0
2017-07-12 12:35:00,144.69,144.77,144.66,144.77,11105.0,132.6557,132.7291,132.6282,132.7291,11105.0
2017-07-12 12:40:00,144.76,144.8,144.74,144.76,7693.0,132.7199,132.7566,132.7016,132.7199,7693.0
2017-07-12 12:45:00,144.77,144.8,144.74,144.76,8746.0,132.7291,132.7566,132.7016,132.7199,8746.0
2017-07-12 12:50:00,144.76,144.78,144.72,144.75,8385.0,132.7199,132.7382,132.6832,132.7107,8385.0
2017-07-12 12:55:00,144.76,144.83,144.76,144.82,6336.0,132.7199,132.7841,132.7199,132.7749,6336.0
2017-07-12 13:00:00,144.8,144.82,144.77,144.82,3412.0,132.7566,132.7749,132.7291,132.7749,3412.0
2017-07-12 13:05:00,144.8,144.86,144.75,144.78,8170.0,132.7566,132.8116,132.7107,132.7382,8170.0
2017-07-12 13:10:00,144.79,144.81,144.75,144.79,8155.0,132.7474,132.7657,132.7107,132.7474,8155.0
2017-07-12 13:15:00,144.79,144.84,144.75,144.75,8866.0,132.7474,132.7932,132.7107,132.7107,8866.0
2017-07-12 13:20:00,144.75,144.81,144.72,144.81,5417.0,132.7107,132.7657,132.6832,132.7657,5417.0
2017-07-12 13:25:00,144.81,144.88,144.78,144.83,6965.0,132.7657,132.8299,132.7382,132.7841,6965.0
2017-07-12 13:30:00,144.8,144.82,144.79,144.82,5511.0,132.7566,132.7749,132.7474,132.7749,5511.0
2017-07-12 13:35:00,144.82,144.97,144.82,144.94,10425.0,132.7749,132.9124,132.7749,132.8849,10425.0
2017-07-12 13:40:00,144.94,144.97,144.89,144.9,9877.0,132.8849,132.9124,132.8391,132.8483,9877.0
2017-07-12 13:45:00,144.89,144.92,144.84,144.91,15826.0,132.8391,132.8666,132.7932,132.8574,15826.0
2017-07-12 13:50:00,144.89,144.92,144.74,144.82,30050.0,132.8391,132.8666,132.7016,132.7749,30050.0
2017-07-12 13:55:00,144.78,144.89,144.78,144.86,19986.0,132.7382,132.8391,132.7382,132.8116,19986.0
2017-07-12 14:00:00,144.85,144.92,144.79,144.92,28003.0,132.8024,132.8666,132.7474,132.8666,28003.0
2017-07-12 14:05:00,144.93,144.94,144.84,144.91,9452.0,132.8758,132.8849,132.7932,132.8574,9452.0
2017-07-12 14:10:00,144.91,144.95,144.88,144.95,18048.0,132.8574,132.8941,132.8299,132.8941,18048.0
2017-07-12 14:15:00,144.93,145.05,144.92,144.99,21125.0,132.8758,132.9858,132.8666,132.9308,21125.0
2017-07-12 14:20:00,144.98,145.01,144.93,144.99,10920.0,132.9216,132.9491,132.8758,132.9308,10920.0
2017-07-12 14:25:00,145.0,145.0,144.88,144.88,4066.0,132.9399,132.9399,132.8299,132.8299,4066.0
2017-07-12 14:30:00,144.88,145.01,144.88,145.01,17992.0,132.8299,132.9491,132.8299,132.9491,17992.0
2017-07-12 14:35:00,145.03,145.03,144.9,144.93,11246.0,132.9674,132.9674,132.8483,132.8758,11246.0
2017-07-12 14:40:00,144.95,145.02,144.94,144.97,18114.0,132.8941,132.9583,132.8849,132.9124,18114.0
2017-07-12 14:45:00,144.97,145.02,144.94,144.96,17184.0,132.9124,132.9583,132.8849,132.9033,17184.0
2017-07-12 14:50:00,144.96,145.02,144.94,144.97,22239.0,132.9033,132.9583,132.8849,132.9124,22239.0
2017-07-12 14:55:00,144.99,145.03,144.96,145.01,6165.0,132.9308,132.9674,132.9033,132.9491,6165.0
2017-07-12 15:00:00,144.97,145.06,144.96,145.03,13505.0,132.9124,132.9949,132.9033,132.9674,13505.0
2017-07-12 15:05:00,145.04,145.08,145.03,145.06,14960.0,132.9766,133.0133,132.9674,132.9949,14960.0
2017-07-12 15:10:00,145.07,145.1,145.02,145.02,30679.0,133.0041,133.0316,132.9583,132.9583,30679.0
2017-07-12 15:15:00,145.03,145.04,144.68,144.69,12279.0,132.9674,132.9766,132.6466,132.6557,12279.0
2017-07-12 15:20:00,144.69,144.69,144.63,144.64,10796.0,132.6557,132.6557,132.6007,132.6099,10796.0
2017-07-12 15:25:00,144.62,144.62,144.5,144.56,12423.0,132.5915,132.5915,132.4815,132.5365,12423.0
2017-07-12 15:30:00,144.56,144.57,144.44,144.46,21051.0,132.5365,132.5457,132.4265,132.4449,21051.0
2017-07-12 15:35:00,144.46,144.51,144.3,144.3,13309.0,132.4449,132.4907,132.2982,132.2982,13309.0
2017-07-12 15:40:00,144.31,144.53,144.24,144.53,41447.0,132.3073,132.509,132.2432,132.509,41447.0
2017-07-12 15:45:00,144.52,144.58,144.41,144.41,41804.0,132.4999,132.5549,132.399,132.399,41804.0
2017-07-12 15:50:00,144.41,144.47,144.38,144.45,35952.0,132.399,132.454,132.3715,132.4357,35952.0
2017-07-12 15:55:00,144.45,144.46,144.31,144.38,72430.0,132.4357,132.4449,132.3073,132.3715,72430.0
2017-07-13 09:30:00,144.36,144.43,144.01,144.33,15794.0,132.3532,132.4173,132.0323,132.3257,15794.0
2017-07-13 09:35:00,144.26,144.35,143.43,143.43,32302.0,132.2615,132.344,131.5005,131.5005,32302.0
2017-07-13 09:40:00,143.44,143.48,143.37,143.42,29086.0,131.5097,131.5464,131.4455,131.4914,29086.0
2017-07-13 09:45:00,143.36,143.57,143.32,143.54,4285.0,131.4363,131.6289,131.3997,131.6014,4285.0
2017-07-13 09:50:00,143.49,143.6,143.3,143.41,8803.0,131.5555,131.6564,131.3813,131.4822,8803.0
2017-07-13 09:55:00,143.39,143.56,143.3,143.54,12650.0,131.4638,131.6197,131.3813,131.6014,12650.0
2017-07-13 10:00:00,143.56,143.74,143.52,143.66,11986.0,131.6197,131.7847,131.583,131.7114,11986.0
2017-07-13 10:05:00,143.66,143.8,143.62,143.73,12618.0,131.7114,131.8397,131.6747,131.7756,12618.0
2017-07-13 10:10:00,143.71,143.73,143.27,143.3,14283.0,131.7572,131.7756,131.3538,131.3813,14283.0
2017-07-13 10:15:00,143.3,143.39,143.24,143.25,20655.0,131.3813,131.4638,131.3263,131.3355,20655.0
2017-07-13 10:20:00,143.22,143.22,142.91,142.99,16438.0,131.308,131.308,131.0238,131.0971,16438.0
2017-07-13 10:25:00,143.0,143.37,142.91,143.21,21874.0,131.1063,131.4455,131.0238,131.2988,21874.0
2017-07-13 10:30:00,143.17,143.26,143.08,143.18,26815.0,131.2621,131.3447,131.1796,131.2713,26815.0
2017-07-13 10:35:00,143.19,143.19,142.98,143.13,8996.0,131.2805,131.2805,131.0879,131.2255,8996.0
2017-07-13 10:40:00,143.19,143.2,143.01,143.01,6284.0,131.2805,131.2897,131.1155,131.1155,6284.0
2017-07-13 10:45:00,143.02,143.04,142.96,143.0,5425.0,131.1246,131.143,131.0696,131.1063,5425.0
2017-07-13 10:50:00,143.0,143.27,142.99,143.25,6418.0,131.1063,131.3538,131.0971,131.3355,6418.0
2017-07-13 10:55:00,143.29,143.35,143.24,143.24,6100.0,131.3722,131.4272,131.3263,131.3263,6100.0
2017-07-13 11:00:00,143.24,143.42,143.22,143.39,11670.0,131.3263,131.4914,131.308,131.4638,11670.0
2017-07-13 11:05:00,143.37,143.47,143.37,143.39,3110.0,131.4455,131.5372,131.4455,131.4638,3110.0
2017-07-13 11:10:00,143.37,143.4,143.24,143.3,6524.0,131.4455,131.473,131.3263,131.3813,6524.0
2017-07-13 11:15:00,143.31,143.32,143.24,143.27,4302.0,131.3905,131.3997,131.3263,131.3538,4302.0
2017-07-13 11:20:00,143.28,143.36,143.23,143.34,5000.0,131.363,131.4363,131.3172,131.418,5000.0
2017-07-13 11:25:00,143.28,143.42,143.28,143.41,4984.0,131.363,131.4914,131.363,131.4822,4984.0
2017-07-13 11:30:00,143.41,143.61,143.39,143.6,4381.0,131.4822,131.6656,131.4638,131.6564,4381.0
2017-07-13 11:35:00,143.67,143.69,143.58,143.63,3037.0,131.7206,131.7389,131.638,131.6839,3037.0
2017-07-13 11:40:00,143.63,143.7,143.55,143.61,14680.0,131.6839,131.7481,131.6105,131.6656,14680.0
2017-07-13 11:45:00,143.63,143.66,143.39,143.39,18467.0,131.6839,131.7114,131.4638,131.4638,18467.0
2017-07-13 11:50:00,143.4,143.48,143.29,143.45,14779.0,131.473,131.5464,131.3722,131.5189,14779.0
2017-07-13 11:55:00,143.44,143.51,143.39,143.41,3800.0,131.5097,131.5739,131.4638,131.4822,3800.0
2017-07-13 12:00:00,143.39,143.41,143.3,143.38,8309.0,131.4638,131.4822,131.3813,131.4547,8309.0
2017-07-13 12:05:00,143.37,143.41,143.35,143.38,4200.0,131.4455,131.4822,131.4272,131.4547,4200.0
2017-07-13 12:10:00,143.38,143.38,143.25,143.28,15709.0,131.4547,131.4547,131.3355,131.363,15709.0
2017-07-13 12:15:00,143.28,143.33,143.13,143.21,10089.0,131.363,131.4088,131.2255,131.2988,10089.0
2017-07-13 12:20:00,143.22,143.32,143.18,143.3,5900.0,131.308,131.3997,131.2713,131.3813,5900.0
2017-07-13 12:25:00,143.3,143.35,143.27,143.35,6900.0,131.3813,131.4272,131.3538,131.4272,6900.0
2017-07-13 12:30:00,143.35,143.39,143.35,143.38,3500.0,131.4272,131.4638,131.4272,131.4547,3500.0
2017-07-13 12:35:00,143.4,143.48,143.36,143.48,4229.0,131.473,131.5464,131.4363,131.5464,4229.0
2017-07-13 12:40:00,143.49,143.49,143.34,143.36,8023.0,131.5555,131.5555,131.418,131.4363,8023.0
2017-07-13 12:45:00,143.34,143.34,143.27,143.33,4967.0,131.418,131.418,131.3538,131.4088,4967.0
2017-07-13 12:50:00,143.33,143.33,143.26,143.31,3308.0,131.4088,131.4088,131.3447,131.3905,3308.0
2017-07-13 12:55:00,143.27,143.31,143.24,143.26,2790.0,131.3538,131.3905,131.3263,131.3447,2790.0
2017-07-13 13:00:00,143.24,143.31,143.23,143.3,11272.0,131.3263,131.3905,131.3172,131.3813,11272.0
2017-07-13 13:05:00,143.29,143.31,143.24,143.26,9500.0,131.3722,131.3905,131.3263,131.3447,9500.0
2017-07-13 13:10:00,143.25,143.32,143.25,143.32,8201.0,131.3355,131.3997,131.3355,131.3997,8201.0
2017-07-13 13:15:00,143.3,143.32,143.24,143.31,4344.0,131.3813,131.3997,131.3263,131.3905,4344.0
2017-07-13 13:20:00,143.32,143.32,143.23,143.23,2254.0,131.3997,131.3997,131.3172,131.3172,2254.0
2017-07-13 13:25:00,143.27,143.33,143.26,143.3,2309.0,131.3538,131.4088,131.3447,131.3813,2309.0
2017-07-13 13:30:00,143.28,143.35,143.27,143.3,7330.0,131.363,131.4272,131.3538,131.3813,7330.0
2017-07-13 13:35:00,143.3,143.31,143.27,143.28,6225.0,131.3813,131.3905,131.3538,131.363,6225.0
2017-07-13 13:40:00,143.28,143.31,143.27,143.3,2600.0,131.363,131.3905,131.3538,131.3813,2600.0
2017-07-13 13:45:00,143.28,143.32,143.25,143.27,6325.0,131.363,131.3997,131.3355,131.3538,6325.0
2017-07-13 13:50:00,143.29,143.38,143.26,143.27,5206.0,131.3722,131.4547,131.3447,131.3538,5206.0
2017-07-13 13:55:00,143.27,143.35,143.27,143.31,3050.0,131.3538,131.4272,131.3538,131.3905,3050.0
2017-07-13 14:00:00,143.27,143.31,143.26,143.3,5623.0,131.3538,131.3905,131.3447,131.3813,5623.0
2017-07-13 14:05:00,143.3,143.3,143.17,143.3,12297.0,131.3813,131.3813,131.2621,131.3813,12297.0
2017-07-13 14:10:00,143.31,143.32,143.25,143.29,2689.0,131.3905,131.3997,131.3355,131.3722,2689.0
2017-07-13 14:15:00,143.28,143.31,143.26,143.31,4600.0,131.363,131.3905,131.3447,131.3905,4600.0
2017-07-13 14:20:00,143.28,143.3,143.25,143.27,3510.0,131.363,131.3813,131.3355,131.3538,3510.0
2017-07-13 14:25:00,143.29,143.31,143.25,143.27,7216.0,131.3722,131.3905,131.3355,131.3538,7216.0
2017-07-13 14:30:00,143.28,143.3,143.22,143.23,8651.0,131.363,131.3813,131.308,131.3172,8651.0
2017-07-13 14:35:00,143.23,143.29,143.21,143.22,6704.0,131.3172,131.3722,131.2988,131.308,6704.0
2017-07-13 14:40:00,143.23,143.29,143.22,143.22,3338.0,131.3172,131.3722,131.308,131.308,3338.0
2017-07-13 14:45:00,143.22,143.45,143.22,143.43,7521.0,131.308,131.5189,131.308,131.5005,7521.0
2017-07-13 14:50:00,143.37,143.38,143.28,143.28,6537.0,131.4455,131.4547,131.363,131.363,6537.0
2017-07-13 14:55:00,143.27,143.32,143.21,143.24,9321.0,131.3538,131.3997,131.2988,131.3263,9321.0
2017-07-13 15:00:00,143.25,143.27,143.23,143.24,8232.0,131.3355,131.3538,131.3172,131.3263,8232.0
2017-07-13 15:05:00,143.25,143.26,143.2,143.26,8734.0,131.3355,131.3447,131.2897,131.3447,8734.0
2017-07-13 15:10:00,143.27,143.3,143.24,143.24,5905.0,131.3538,131.3813,131.3263,131.3263,5905.0
2017-07-13 15:15:00,143.24,143.26,143.09,143.09,42052.0,131.3263,131.3447,131.1888,131.1888,42052.0
2017-07-13 15:20:00,143.09,143.15,143.08,143.1,11469.0,131.1888,131.2438,131.1796,131.198,11469.0
2017-07-13 15:25:00,143.1,143.23,143.1,143.22,12749.0,131.198,131.3172,131.198,131.308,12749.0
2017-07-13 15:30:00,143.22,143.27,143.2,143.27,16741.0,131.308,131.3538,131.2897,131.3538,16741.0
2017-07-13 15:35:00,143.3,143.3,143.25,143.28,10882.0,131.3813,131.3813,131.3355,131.363,10882.0
2017-07-13 15:40:00,143.25,143.32,143.25,143.32,12957.0,131.3355,131.3997,131.3355,131.3997,12957.0
2017-07-13 15:45:00,143.33,143.38,143.15,143.17,21375.0,131.4088,131.4547,131.2438,131.2621,21375.0
2017-07-13 15:50:00,143.19,143.21,143.05,143.16,47713.0,131.2805,131.2988,131.1521,131.253,47713.0
2017-07-13 15:55:00,143.13,143.21,143.08,143.2,93875.0,131.2255,131.2988,131.1796,131.2897,93875.0
2017-07-14 09:30:00,143.29,143.29,143.29,143.29,8455.0,131.3722,131.3722,131.3722,131.3722,8455.0
2017-07-14 09:35:00,143.44,143.73,143.44,143.49,2860.0,131.5097,131.7756,131.5097,131.5555,2860.0
2017-07-14 09:40:00,143.59,143.74,143.55,143.74,7104.0,131.6472,131.7847,131.6105,131.7847,7104.0
2017-07-14 09:45:00,143.75,143.78,143.64,143.73,2310.0,131.7939,131.8214,131.6931,131.7756,2310.0
2017-07-14 09:50:00,143.73,143.86,143.68,143.85,2133.0,131.7756,131.8948,131.7297,131.8856,2133.0
2017-07-14 09:55:00,143.9,144.25,143.88,144.25,5550.0,131.9314,132.2523,131.9131,132.2523,5550.0
2017-07-14 10:00:00,144.21,144.24,144.1,144.24,8216.0,132.2156,132.2432,132.1148,132.2432,8216.0
2017-07-14 10:05:00,144.25,144.27,144.13,144.22,8945.0,132.2523,132.2707,132.1423,132.2248,8945.0
2017-07-14 10:10:00,144.26,144.44,144.26,144.38,8509.0,132.2615,132.4265,132.2615,132.3715,8509.0
2017-07-14 10:15:00,144.38,144.72,144.37,144.72,3921.0,132.3715,132.6832,132.3623,132.6832,3921.0
2017-07-14 10:20:00,144.75,145.17,144.73,145.17,18548.0,132.7107,133.0958,132.6924,133.0958,18548.0
2017-07-14 10:25:00,145.12,145.21,145.0,145.12,17464.0,133.05,133.1325,132.9399,133.05,17464.0
2017-07-14 10:30:00,145.14,145.25,145.11,145.16,16681.0,133.0683,133.1691,133.0408,133.0866,16681.0
2017-07-14 10:35:00,145.14,145.22,145.12,145.16,17063.0,133.0683,133.1416,133.05,133.0866,17063.0
2017-07-14 10:40:00,145.13,145.2,145.05,145.2,14103.0,133.0591,133.1233,132.9858,133.1233,14103.0
2017-07-14 10:45:00,145.18,145.26,145.17,145.17,3286.0,133.105,133.1783,133.0958,133.0958,3286.0
2017-07-14 10:50:00,145.16,145.18,144.92,145.0,7617.0,133.0866,133.105,132.8666,132.9399,7617.0
2017-07-14 10:55:00,145.0,145.0,144.86,144.95,4548.0,132.9399,132.9399,132.8116,132.8941,4548.0
2017-07-14 11:00:00,144.93,145.1,144.89,145.07,6543.0,132.8758,133.0316,132.8391,133.0041,6543.0
2017-07-14 11:05:00,145.09,145.09,144.92,145.02,10101.0,133.0225,133.0225,132.8666,132.9583,10101.0
2017-07-14 11:10:00,145.0,145.12,144.99,145.06,8322.0,132.9399,133.05,132.9308,132.9949,8322.0
2017-07-14 11:15:00,145.02,145.11,145.0,145.11,3820.0,132.9583,133.0408,132.9399,133.0408,3820.0
2017-07-14 11:20:00,145.13,145.29,145.1,145.25,6161.0,133.0591,133.2058,133.0316,133.1691,6161.0
2017-07-14 11:25:00,145.25,145.29,145.18,145.2,4139.0,133.1691,133.2058,133.105,133.1233,4139.0
2017-07-14 11:30:00,145.21,145.21,145.06,145.06,2466.0,133.1325,133.1325,132.9949,132.9949,2466.0
2017-07-14 11:35:00,145.1,145.17,145.01,145.12,9574.0,133.0316,133.0958,132.9491,133.05,9574.0
2017-07-14 11:40:00,145.14,145.17,145.12,145.17,4501.0,133.0683,133.0958,133.05,133.0958,4501.0
2017-07-14 11:45:00,145.13,145.22,145.1,145.22,5307.0,133.0591,133.1416,133.0316,133.1416,5307.0
2017-07-14 11:50:00,145.17,145.26,145.14,145.25,10700.0,133.0958,133.1783,133.0683,133.1691,10700.0
2017-07-14 11:55:00,145.25,145.27,145.14,145.2,6525.0,133.1691,133.1875,133.0683,133.1233,6525.0
2017-07-14 12:00:00,145.18,145.18,145.0,145.05,9320.0,133.105,133.105,132.9399,132.9858,9320.0
2017-07-14 12:05:00,145.07,145.12,145.02,145.12,3793.0,133.0041,133.05,132.9583,133.05,3793.0
2017-07-14 12:10:00,145.09,145.16,145.08,145.11,4785.0,133.0225,133.0866,133.0133,133.0408,4785.0
2017-07-14 12:15:00,145.11,145.12,145.04,145.04,1680.0,133.0408,133.05,132.9766,132.9766,1680.0
2017-07-14 12:20:00,145.03,145.12,145.03,145.12,5867.0,132.9674,133.05,132.9674,133.05,5867.0
2017-07-14 12:25:00,145.1,145.2,145.1,145.13,3072.0,133.0316,133.1233,133.0316,133.0591,3072.0
2017-07-14 12:30:00,145.14,145.18,145.13,145.16,2334.0,133.0683,133.105,133.0591,133.0866,2334.0
2017-07-14 12:35:00,145.15,145.25,145.13,145.15,7081.0,133.0775,133.1691,133.0591,133.0775,7081.0
2017-07-14 12:40:00,145.12,145.23,145.09,145.22,6630.0,133.05,133.1508,133.0225,133.1416,6630.0
2017-07-14 12:45:00,145.24,145.29,145.21,145.21,2800.0,133.16,133.2058,133.1325,133.1325,2800.0
2017-07-14 12:50:00,145.19,145.23,145.17,145.23,2350.0,133.1141,133.1508,133.0958,133.1508,2350.0
2017-07-14 12:55:00,145.22,145.22,145.18,145.21,1350.0,133.1416,133.1416,133.105,133.1325,1350.0
2017-07-14 13:00:00,145.22,145.24,145.21,145.24,1300.0,133.1416,133.16,133.1325,133.16,1300.0
2017-07-14 13:05:00,145.2,145.23,145.17,145.23,3435.0,133.1233,133.1508,133.0958,133.1508,3435.0
2017-07-14 13:10:00,145.25,145.26,145.2,145.2,1755.0,133.1691,133.1783,133.1233,133.1233,1755.0
2017-07-14 13:15:00,145.21,145.26,145.21,145.24,4196.0,133.1325,133.1783,133.1325,133.16,4196.0
2017-07-14 13:20:00,145.24,145.27,145.23,145.25,2765.0,133.16,133.1875,133.1508,133.1691,2765.0
2017-07-14 13:25:00,145.27,145.3,145.22,145.3,5400.0,133.1875,133.215,133.1416,133.215,5400.0
2017-07-14 13:30:00,145.31,145.39,145.31,145.39,5269.0,133.2242,133.2975,133.2242,133.2975,5269.0
2017-07-14 13:35:00,145.39,145.73,145.39,145.69,21500.0,133.2975,133.6092,133.2975,133.5726,21500.0
2017-07-14 13:40:00,145.65,145.65,145.61,145.61,4400.0,133.5359,133.5359,133.4992,133.4992,4400.0
2017-07-14 13:45:00,145.59,145.61,145.47,145.52,9042.0,133.4809,133.4992,133.3708,133.4167,9042.0
2017-07-14 13:50:00,145.55,145.62,145.51,145.62,3932.0,133.4442,133.5084,133.4075,133.5084,3932.0
2017-07-14 13:55:00,145.63,145.77,145.59,145.73,9836.0,133.5175,133.6459,133.4809,133.6092,9836.0
2017-07-14 14:00:00,145.73,145.82,145.73,145.76,11352.0,133.6092,133.6917,133.6092,133.6367,11352.0
2017-07-14 14:05:00,145.76,145.84,145.73,145.8,8708.0,133.6367,133.7101,133.6092,133.6734,8708.0
2017-07-14 14:10:00,145.79,145.89,145.78,145.83,5581.0,133.6642,133.7559,133.6551,133.7009,5581.0
2017-07-14 14:15:00,145.87,145.91,145.86,145.89,3449.0,133.7376,133.7743,133.7284,133.7559,3449.0
2017-07-14 14:20:00,145.88,145.94,145.88,145.92,11602.0,133.7467,133.8018,133.7467,133.7834,11602.0
2017-07-14 14:25:00,145.94,145.99,145.87,145.88,6575.0,133.8018,133.8476,133.7376,133.7467,6575.0
2017-07-14 14:30:00,145.87,145.87,145.81,145.81,2110.0,133.7376,133.7376,133.6826,133.6826,2110.0
2017-07-14 14:35:00,145.79,145.79,145.68,145.68,9707.0,133.6642,133.6642,133.5634,133.5634,9707.0
2017-07-14 14:40:00,145.71,145.74,145.62,145.62,3400.0,133.5909,133.6184,133.5084,133.5084,3400.0
2017-07-14 14:45:00,145.59,145.62,145.51,145.6,9824.0,133.4809,133.5084,133.4075,133.49,9824.0
2017-07-14 14:50:00,145.61,145.61,145.5,145.59,8706.0,133.4992,133.4992,133.3984,133.4809,8706.0
2017-07-14 14:55:00,145.57,145.6,145.48,145.48,6151.0,133.4625,133.49,133.38,133.38,6151.0
2017-07-14 15:00:00,145.45,145.46,145.34,145.39,5905.0,133.3525,133.3617,133.2517,133.2975,5905.0
2017-07-14 15:05:00,145.4,145.4,145.27,145.29,8245.0,133.3067,133.3067,133.1875,133.2058,8245.0
2017-07-14 15:10:00,145.31,145.38,145.29,145.34,10898.0,133.2242,133.2883,133.2058,133.2517,10898.0
2017-07-14 15:15:00,145.36,145.38,145.26,145.27,7950.0,133.27,133.2883,133.1783,133.1875,7950.0
2017-07-14 15:20:00,145.31,145.39,145.3,145.38,9410.0,133.2242,133.2975,133.215,133.2883,9410.0
2017-07-14 15:25:00,145.38,145.42,145.34,145.42,7320.0,133.2883,133.325,133.2517,133.325,7320.0
2017-07-14 15:30:00,145.42,145.46,145.34,145.38,8873.0,133.325,133.3617,133.2517,133.2883,8873.0
2017-07-14 15:35:00,145.41,145.5,145.41,145.46,8674.0,133.3158,133.3984,133.3158,133.3617,8674.0
2017-07-14 15:40:00,145.48,145.5,145.39,145.39,8543.0,133.38,133.3984,133.2975,133.2975,8543.0
2017-07-14 15:45:00,145.43,145.46,145.38,145.4,18525.0,133.3342,133.3617,133.2883,133.3067,18525.0
2017-07-14 15:50:00,145.41,145.43,145.33,145.34,17698.0,133.3158,133.3342,133.2425,133.2517,17698.0
2017-07-14 15:55:00,145.33,145.41,145.23,145.4,83903.0,133.2425,133.3158,133.1508,133.3067,83903.0
2017-07-17 09:30:00,145.45,145.78,145.4,145.58,14425.0,133.3525,133.6551,133.3067,133.4717,14425.0
2017-07-17 09:35:00,145.59,145.59,145.34,145.36,9541.0,133.4809,133.4809,133.2517,133.27,9541.0
2017-07-17 09:40:00,145.41,145.41,145.17,145.21,5784.0,133.3158,133.3158,133.0958,133.1325,5784.0
2017-07-17 09:45:00,145.3,145.38,145.16,145.33,3705.0,133.215,133.2883,133.0866,133.2425,3705.0
2017-07-17 09:50:00,145.33,145.33,145.08,145.12,14234.0,133.2425,133.2425,133.0133,133.05,14234.0
2017-07-17 09:55:00,145.12,145.14,144.91,144.94,17633.0,133.05,133.0683,132.8574,132.8849,17633.0
2017-07-17 10:00:00,144.96,145.07,144.96,145.03,2100.0,132.9033,133.0041,132.9033,132.9674,2100.0
2017-07-17 10:05:00,145.01,145.06,144.91,144.93,9972.0,132.9491,132.9949,132.8574,132.8758,9972.0
2017-07-17 10:10:00,144.94,144.99,144.84,144.95,8946.0,132.8849,132.9308,132.7932,132.8941,8946.0
2017-07-17 10:15:00,144.98,145.09,144.96,145.05,3770.0,132.9216,133.0225,132.9033,132.9858,3770.0
2017-07-17 10:20:00,145.07,145.16,145.05,145.16,4618.0,133.0041,133.0866,132.9858,133.0866,4618.0
2017-07-17 10:25:00,145.15,145.29,145.13,145.17,2874.0,133.0775,133.2058,133.0591,133.0958,2874.0
2017-07-17 10:30:00,145.14,145.14,145.08,145.13,1536.0,133.0683,133.0683,133.0133,133.0591,1536.0
2017-07-17 10:35:00,145.13,145.14,145.0,145.0,2637.0,133.0591,133.0683,132.9399,132.9399,2637.0
2017-07-17 10:40:00,145.04,145.1,144.95,145.1,6076.0,132.9766,133.0316,132.8941,133.0316,6076.0
2017-07-17 10:45:00,145.09,145.1,144.92,145.04,4753.0,133.0225,133.0316,132.8666,132.9766,4753.0
2017-07-17 10:50:00,145.05,145.05,144.97,145.0,4928.0,132.9858,132.9858,132.9124,132.9399,4928.0
2017-07-17 10:55:00,144.97,145.22,144.97,145.22,10035.0,132.9124,133.1416,132.9124,133.1416,10035.0
2017-07-17 11:00:00,145.23,145.35,145.22,145.34,4361.0,133.1508,133.2608,133.1416,133.2517,4361.0
2017-07-17 11:05:00,145.32,145.32,144.98,145.03,12455.0,133.2333,133.2333,132.9216,132.9674,12455.0
2017-07-17 11:10:00,145.05,145.16,144.99,145.14,9582.0,132.9858,133.0866,132.9308,133.0683,9582.0
2017-07-17 11:15:00,145.16,145.16,144.99,145.0,6341.0,133.0866,133.0866,132.9308,132.9399,6341.0
2017-07-17 11:20:00,144.99,145.02,144.44,144.74,17620.0,132.9308,132.9583,132.4265,132.7016,17620.0
2017-07-17 11:25:00,144.73,144.91,144.66,144.88,9225.0,132.6924,132.8574,132.6282,132.8299,9225.0
2017-07-17 11:30:00,144.89,144.9,144.77,144.77,5997.0,132.8391,132.8483,132.7291,132.7291,5997.0
2017-07-17 11:35:00,144.74,144.75,144.58,144.66,9708.0,132.7016,132.7107,132.5549,132.6282,9708.0
2017-07-17 11:40:00,144.65,144.73,144.57,144.63,4827.0,132.6191,132.6924,132.5457,132.6007,4827.0
2017-07-17 11:45:00,144.6,144.68,144.56,144.66,3100.0,132.5732,132.6466,132.5365,132.6282,3100.0
2017-07-17 11:50:00,144.65,144.75,144.65,144.7,2570.0,132.6191,132.7107,132.6191,132.6649,2570.0
2017-07-17 11:55:00,144.72,144.72,144.54,144.61,11707.0,132.6832,132.6832,132.5182,132.5824,11707.0
2017-07-17 12:00:00,144.61,144.7,144.56,144.68,5154.0,132.5824,132.6649,132.5365,132.6466,5154.0
2017-07-17 12:05:00,144.7,144.72,144.61,144.7,4150.0,132.6649,132.6832,132.5824,132.6649,4150.0
2017-07-17 12:10:00,144.68,144.72,144.66,144.7,5957.0,132.6466,132.6832,132.6282,132.6649,5957.0
2017-07-17 12:15:00,144.67,144.7,144.57,144.64,3920.0,132.6374,132.6649,132.5457,132.6099,3920.0
2017-07-17 12:20:00,144.61,144.63,144.55,144.56,6002.0,132.5824,132.6007,132.5274,132.5365,6002.0
2017-07-17 12:25:00,144.59,144.62,144.54,144.56,4714.0,132.564,132.5915,132.5182,132.5365,4714.0
2017-07-17 12:30:00,144.6,144.65,144.59,144.64,1801.0,132.5732,132.6191,132.564,132.6099,1801.0
2017-07-17 12:35:00,144.64,144.72,144.62,144.69,6057.0,132.6099,132.6832,132.5915,132.6557,6057.0
2017-07-17 12:40:00,144.67,144.76,144.66,144.76,977.0,132.6374,132.7199,132.6282,132.7199,977.0
2017-07-17 12:45:00,144.73,144.75,144.65,144.67,3120.0,132.6924,132.7107,132.6191,132.6374,3120.0
2017-07-17 12:50:00,144.68,144.76,144.68,144.71,1234.0,132.6466,132.7199,132.6466,132.6741,1234.0
2017-07-17 12:55:00,144.68,144.75,144.66,144.75,2255.0,132.6466,132.7107,132.6282,132.7107,2255.0
2017-07-17 13:00:00,144.75,144.79,144.72,144.78,7029.0,132.7107,132.7474,132.6832,132.7382,7029.0
2017-07-17 13:05:00,144.76,144.84,144.75,144.84,4800.0,132.7199,132.7932,132.7107,132.7932,4800.0
2017-07-17 13:10:00,144.82,144.94,144.82,144.94,16739.0,132.7749,132.8849,132.7749,132.8849,16739.0
2017-07-17 13:15:00,144.93,144.95,144.86,144.86,1505.0,132.8758,132.8941,132.8116,132.8116,1505.0
2017-07-17 13:20:00,144.81,144.84,144.77,144.84,1500.0,132.7657,132.7932,132.7291,132.7932,1500.0
2017-07-17 13:25:00,144.79,144.84,144.76,144.8,2700.0,132.7474,132.7932,132.7199,132.7566,2700.0
2017-07-17 13:30:00,144.8,144.87,144.77,144.87,5739.0,132.7566,132.8208,132.7291,132.8208,5739.0
2017-07-17 13:35:00,144.87,144.91,144.79,144.91,4024.0,132.8208,132.8574,132.7474,132.8574,4024.0
2017-07-17 13:40:00,144.9,144.91,144.87,144.88,1229.0,132.8483,132.8574,132.8208,132.8299,1229.0
2017-07-17 13:45:00,144.9,144.9,144.77,144.77,7008.0,132.8483,132.8483,132.7291,132.7291,7008.0
2017-07-17 13:50:00,144.75,144.76,144.74,144.75,3800.0,132.7107,132.7199,132.7016,132.7107,3800.0
2017-07-17 13:55:00,144.78,144.9,144.78,144.86,2922.0,132.7382,132.8483,132.7382,132.8116,2922.0
2017-07-17 14:00:00,144.89,144.89,144.85,144.87,962.0,132.8391,132.8391,132.8024,132.8208,962.0
2017-07-17 14:05:00,144.88,144.88,144.84,144.88,6827.0,132.8299,132.8299,132.7932,132.8299,6827.0
2017-07-17 14:10:00,144.86,144.95,144.84,144.94,13137.0,132.8116,132.8941,132.7932,132.8849,13137.0
2017-07-17 14:15:00,144.92,144.92,144.86,144.89,4899.0,132.8666,132.8666,132.8116,132.8391,4899.0
2017-07-17 14:20:00,144.88,144.95,144.88,144.88,2453.0,132.8299,132.8941,132.8299,132.8299,2453.0
2017-07-17 14:25:00,144.9,144.9,144.84,144.87,4000.0,132.8483,132.8483,132.7932,132.8208,4000.0
2017-07-17 14:30:00,144.86,144.86,144.79,144.81,6200.0,132.8116,132.8116,132.7474,132.7657,6200.0
2017-07-17 14:35:00,144.81,144.87,144.79,144.83,4581.0,132.7657,132.8208,132.7474,132.7841,4581.0
2017-07-17 14:40:00,144.82,144.86,144.82,144.84,2900.0,132.7749,132.8116,132.7749,132.7932,2900.0
2017-07-17 14:45:00,144.81,144.88,144.81,144.87,3300.0,132.7657,132.8299,132.7657,132.8208,3300.0
2017-07-17 14:50:00,144.84,144.9,144.81,144.9,6700.0,132.7932,132.8483,132.7657,132.8483,6700.0
2017-07-17 14:55:00,144.94,144.96,144.9,144.91,7300.0,132.8849,132.9033,132.8483,132.8574,7300.0
2017-07-17 15:00:00,144.96,145.02,144.85,144.85,8079.0,132.9033,132.9583,132.8024,132.8024,8079.0
2017-07-17 15:05:00,144.84,144.89,144.83,144.88,3830.0,132.7932,132.8391,132.7841,132.8299,3830.0
2017-07-17 15:10:00,144.89,144.89,144.83,144.87,7350.0,132.8391,132.8391,132.7841,132.8208,7350.0
2017-07-17 15:15:00,144.86,144.88,144.83,144.86,4982.0,132.8116,132.8299,132.7841,132.8116,4982.0
2017-07-17 15:20:00,144.86,144.91,144.83,144.88,4551.0,132.8116,132.8574,132.7841,132.8299,4551.0
2017-07-17 15:25:00,144.88,144.92,144.85,144.92,3619.0,132.8299,132.8666,132.8024,132.8666,3619.0
2017-07-17 15:30:00,144.9,144.9,144.84,144.87,3098.0,132.8483,132.8483,132.7932,132.8208,3098.0
2017-07-17 15:35:00,144.86,144.88,144.8,144.83,7353.0,132.8116,132.8299,132.7566,132.7841,7353.0
2017-07-17 15:40:00,144.83,144.83,144.76,144.78,8926.0,132.7841,132.7841,132.7199,132.7382,8926.0
2017-07-17 15:45:00,144.76,144.81,144.73,144.79,10463.0,132.7199,132.7657,132.6924,132.7474,10463.0
2017-07-17 15:50:00,144.8,144.93,144.79,144.85,14284.0,132.7566,132.8758,132.7474,132.8024,14284.0
2017-07-17 15:55:00,144.85,144.91,144.79,144.83,31848.0,132.8024,132.8574,132.7474,132.7841,31848.0
2017-07-18 09:30:00,144.6,144.79,144.15,144.22,9058.0,132.5732,132.7474,132.1606,132.2248,9058.0
2017-07-18 09:35:00,144.08,144.3,144.01,144.17,3352.0,132.0965,132.2982,132.0323,132.179,3352.0
2017-07-18 09:40:00,144.24,144.27,144.09,144.18,2745.0,132.2432,132.2707,132.1056,132.1881,2745.0
2017-07-18 09:45:00,144.27,144.47,144.15,144.43,2850.0,132.2707,132.454,132.1606,132.4173,2850.0
2017-07-18 09:50:00,144.43,144.43,144.22,144.22,10792.0,132.4173,132.4173,132.2248,132.2248,10792.0
2017-07-18 09:55:00,144.31,144.31,144.24,144.24,600.0,132.3073,132.3073,132.2432,132.2432,600.0
2017-07-18 10:00:00,144.22,144.22,144.12,144.18,3681.0,132.2248,132.2248,132.1331,132.1881,3681.0
2017-07-18 10:05:00,144.13,144.32,144.0,144.28,5795.0,132.1423,132.3165,132.0231,132.2798,5795.0
2017-07-18 10:10:00,144.29,144.57,144.29,144.55,4442.0,132.289,132.5457,132.289,132.5274,4442.0
2017-07-18 10:15:00,144.49,144.51,144.43,144.48,1500.0,132.4724,132.4907,132.4173,132.4632,1500.0
2017-07-18 10:20:00,144.45,144.53,144.44,144.53,3078.0,132.4357,132.509,132.4265,132.509,3078.0
2017-07-18 10:25:00,144.56,144.6,144.33,144.34,5621.0,132.5365,132.5732,132.3257,132.3348,5621.0
2017-07-18 10:30:00,144.39,144.44,144.33,144.39,1934.0,132.3807,132.4265,132.3257,132.3807,1934.0
2017-07-18 10:35:00,144.4,144.45,144.37,144.37,3750.0,132.3898,132.4357,132.3623,132.3623,3750.0
2017-07-18 10:40:00,144.29,144.35,144.18,144.18,4490.0,132.289,132.344,132.1881,132.1881,4490.0
2017-07-18 10:45:00,144.19,144.38,144.19,144.38,3421.0,132.1973,132.3715,132.1973,132.3715,3421.0
2017-07-18 10:50:00,144.37,144.42,144.36,144.42,3105.0,132.3623,132.4082,132.3532,132.4082,3105.0
2017-07-18 10:55:00,144.4,144.53,144.4,144.53,2748.0,132.3898,132.509,132.3898,132.509,2748.0
2017-07-18 11:00:00,144.51,144.54,144.42,144.51,4845.0,132.4907,132.5182,132.4082,132.4907,4845.0
2017-07-18 11:05:00,144.55,144.57,144.52,144.53,2200.0,132.5274,132.5457,132.4999,132.509,2200.0
2017-07-18 11:10:00,144.5,144.55,144.44,144.46,7817.0,132.4815,132.5274,132.4265,132.4449,7817.0
2017-07-18 11:15:00,144.46,144.66,144.42,144.48,8996.0,132.4449,132.6282,132.4082,132.4632,8996.0
2017-07-18 11:20:00,144.45,144.77,144.45,144.7,16160.0,132.4357,132.7291,132.4357,132.6649,16160.0
2017-07-18 11:25:00,144.7,144.76,144.66,144.76,2100.0,132.6649,132.7199,132.6282,132.7199,2100.0
2017-07-18 11:30:00,144.75,144.8,144.69,144.74,7545.0,132.7107,132.7566,132.6557,132.7016,7545.0
2017-07-18 11:35:00,144.72,144.75,144.67,144.69,4122.0,132.6832,132.7107,132.6374,132.6557,4122.0
2017-07-18 11:40:00,144.69,144.8,144.68,144.79,5400.0,132.6557,132.7566,132.6466,132.7474,5400.0
2017-07-18 11:45:00,144.8,145.06,144.77,145.06,25518.0,132.7566,132.9949,132.7291,132.9949,25518.0
2017-07-18 11:50:00,145.02,145.14,145.01,145.08,6394.0,132.9583,133.0683,132.9491,133.0133,6394.0
2017-07-18 11:55:00,145.09,145.2,145.07,145.19,12720.0,133.0225,133.1233,133.0041,133.1141,12720.0
2017-07-18 12:00:00,145.17,145.21,145.13,145.14,7313.0,133.0958,133.1325,133.0591,133.0683,7313.0
2017-07-18 12:05:00,145.11,145.17,145.1,145.14,6141.0,133.0408,133.0958,133.0316,133.0683,6141.0
2017-07-18 12:10:00,145.15,145.19,145.14,145.19,7624.0,133.0775,133.1141,133.0683,133.1141,7624.0
2017-07-18 12:15:00,145.2,145.33,145.2,145.32,11135.0,133.1233,133.2425,133.1233,133.2333,11135.0
2017-07-18 12:20:00,145.32,145.36,145.29,145.3,5334.0,133.2333,133.27,133.2058,133.215,5334.0
2017-07-18 12:25:00,145.28,145.4,145.27,145.4,3900.0,133.1967,133.3067,133.1875,133.3067,3900.0
2017-07-18 12:30:00,145.39,145.44,145.33,145.34,4629.0,133.2975,133.3433,133.2425,133.2517,4629.0
2017-07-18 12:35:00,145.35,145.44,145.32,145.44,6863.0,133.2608,133.3433,133.2333,133.3433,6863.0
2017-07-18 12:40:00,145.46,145.52,145.35,145.37,8183.0,133.3617,133.4167,133.2608,133.2792,8183.0
2017-07-18 12:45:00,145.42,145.45,145.39,145.4,6300.0,133.325,133.3525,133.2975,133.3067,6300.0
2017-07-18 12:50:00,145.4,145.47,145.33,145.46,7762.0,133.3067,133.3708,133.2425,133.3617,7762.0
2017-07-18 12:55:00,145.44,145.55,145.43,145.45,10692.0,133.3433,133.4442,133.3342,133.3525,10692.0
2017-07-18 13:00:00,145.43,145.44,145.32,145.37,4766.0,133.3342,133.3433,133.2333,133.2792,4766.0
2017-07-18 13:05:00,145.36,145.41,145.27,145.28,5298.0,133.27,133.3158,133.1875,133.1967,5298.0
2017-07-18 13:10:00,145.26,145.29,145.19,145.27,8434.0,133.1783,133.2058,133.1141,133.1875,8434.0
2017-07-18 13:15:00,145.25,145.28,145.25,145.27,2915.0,133.1691,133.1967,133.1691,133.1875,2915.0
2017-07-18 13:20:00,145.3,145.35,145.26,145.26,4625.0,133.215,133.2608,133.1783,133.1783,4625.0
2017-07-18 13:25:00,145.27,145.27,145.19,145.22,1140.0,133.1875,133.1875,133.1141,133.1416,1140.0
2017-07-18 13:30:00,145.2,145.24,145.18,145.2,4100.0,133.1233,133.16,133.105,133.1233,4100.0
2017-07-18 13:35:00,145.2,145.28,145.18,145.28,5020.0,133.1233,133.1967,133.105,133.1967,5020.0
2017-07-18 13:40:00,145.28,145.34,145.24,145.31,4500.0,133.1967,133.2517,133.16,133.2242,4500.0
2017-07-18 13:45:00,145.29,145.36,145.29,145.34,3950.0,133.2058,133.27,133.2058,133.2517,3950.0
2017-07-18 13:50:00,145.33,145.45,145.33,145.42,9810.0,133.2425,133.3525,133.2425,133.325,9810.0
2017-07-18 13:55:00,145.45,145.49,145.4,145.45,3950.0,133.3525,133.3892,133.3067,133.3525,3950.0
2017-07-18 14:00:00,145.45,145.5,145.42,145.49,4550.0,133.3525,133.3984,133.325,133.3892,4550.0
2017-07-18 14:05:00,145.51,145.51,145.42,145.42,4682.0,133.4075,133.4075,133.325,133.325,4682.0
2017-07-18 14:10:00,145.41,145.42,145.31,145.34,7605.0,133.3158,133.325,133.2242,133.2517,7605.0
2017-07-18 14:15:00,145.36,145.38,145.25,145.25,8851.0,133.27,133.2883,133.1691,133.1691,8851.0
2017-07-18 14:20:00,145.26,145.26,145.2,145.22,5930.0,133.1783,133.1783,133.1233,133.1416,5930.0
2017-07-18 14:25:00,145.24,145.28,145.17,145.27,12279.0,133.16,133.1967,133.0958,133.1875,12279.0
2017-07-18 14:30:00,145.29,145.3,145.26,145.28,3788.0,133.2058,133.215,133.1783,133.1967,3788.0
2017-07-18 14:35:00,145.28,145.32,145.27,145.31,6123.0,133.1967,133.2333,133.1875,133.2242,6123.0
2017-07-18 14:40:00,145.29,145.29,145.18,145.18,3900.0,133.2058,133.2058,133.105,133.105,3900.0
2017-07-18 14:45:00,145.19,145.19,145.15,145.18,8597.0,133.1141,133.1141,133.0775,133.105,8597.0
2017-07-18 14:50:00,145.17,145.19,145.15,145.16,11262.0,133.0958,133.1141,133.0775,133.0866,11262.0
2017-07-18 14:55:00,145.17,145.17,145.09,145.1,10197.0,133.0958,133.0958,133.0225,133.0316,10197.0
2017-07-18 15:00:00,145.09,145.1,144.93,145.02,23375.0,133.0225,133.0316,132.8758,132.9583,23375.0
2017-07-18 15:05:00,145.01,145.04,144.96,144.96,13334.0,132.9491,132.9766,132.9033,132.9033,13334.0
2017-07-18 15:10:00,144.98,145.13,144.97,145.13,15151.0,132.9216,133.0591,132.9124,133.0591,15151.0
2017-07-18 15:15:00,145.11,145.11,145.02,145.07,5471.0,133.0408,133.0408,132.9583,133.0041,5471.0
2017-07-18 15:20:00,145.06,145.21,145.06,145.19,7070.0,132.9949,133.1325,132.9949,133.1141,7070.0
2017-07-18 15:25:00,145.18,145.3,145.15,145.3,12377.0,133.105,133.215,133.0775,133.215,12377.0
2017-07-18 15:30:00,145.28,145.46,145.28,145.43,17823.0,133.1967,133.3617,133.1967,133.3342,17823.0
2017-07-18 15:35:00,145.43,145.57,145.4,145.55,22395.0,133.3342,133.4625,133.3067,133.4442,22395.0
2017-07-18 15:40:00,145.54,145.54,145.45,145.47,17620.0,133.435,133.435,133.3525,133.3708,17620.0
2017-07-18 15:45:00,145.48,145.51,145.29,145.33,17359.0,133.38,133.4075,133.2058,133.2425,17359.0
2017-07-18 15:50:00,145.31,145.36,145.31,145.33,21008.0,133.2242,133.27,133.2242,133.2425,21008.0
2017-07-18 15:55:00,145.33,145.4,145.31,145.38,49021.0,133.2425,133.3067,133.2242,133.2883,49021.0
2017-07-19 09:30:00,145.54,145.89,145.46,145.58,15082.0,133.435,133.7559,133.3617,133.4717,15082.0
2017-07-19 09:35:00,145.38,145.75,145.38,145.7,3890.0,133.2883,133.6276,133.2883,133.5817,3890.0
2017-07-19 09:40:00,145.61,145.75,145.51,145.75,6442.0,133.4992,133.6276,133.4075,133.6276,6442.0
2017-07-19 09:45:00,145.65,145.68,145.53,145.58,4335.0,133.5359,133.5634,133.4259,133.4717,4335.0
2017-07-19 09:50:00,145.59,145.73,145.59,145.72,2300.0,133.4809,133.6092,133.4809,133.6001,2300.0
2017-07-19 09:55:00,145.74,145.84,145.74,145.84,9661.0,133.6184,133.7101,133.6184,133.7101,9661.0
2017-07-19 10:00:00,145.83,146.26,145.81,146.22,26319.0,133.7009,134.0951,133.6826,134.0585,26319.0
2017-07-19 10:05:00,146.17,146.25,145.82,146.04,11202.0,134.0126,134.086,133.6917,133.8934,11202.0
2017-07-19 10:10:00,146.04,146.2,145.98,146.2,6268.0,133.8934,134.0401,133.8384,134.0401,6268.0
2017-07-19 10:15:00,146.18,146.21,145.96,145.97,9635.0,134.0218,134.0493,133.8201,133.8293,9635.0
2017-07-19 10:20:00,145.96,146.0,145.89,145.89,4931.0,133.8201,133.8568,133.7559,133.7559,4931.0
2017-07-19 10:25:00,145.93,146.17,145.91,145.97,11082.0,133.7926,134.0126,133.7743,133.8293,11082.0
2017-07-19 10:30:00,146.01,146.06,145.89,146.06,8164.0,133.8659,133.9118,133.7559,133.9118,8164.0
2017-07-19 10:35:00,145.99,146.12,145.94,146.01,3367.0,133.8476,133.9668,133.8018,133.8659,3367.0
2017-07-19 10:40:00,146.01,146.07,145.97,146.03,2365.0,133.8659,133.9209,133.8293,133.8843,2365.0
2017-07-19 10:45:00,146.02,146.12,146.02,146.12,7289.0,133.8751,133.9668,133.8751,133.9668,7289.0
2017-07-19 10:50:00,146.1,146.12,146.0,146.0,1601.0,133.9484,133.9668,133.8568,133.8568,1601.0
2017-07-19 10:55:00,146.0,146.14,145.99,146.04,7708.0,133.8568,133.9851,133.8476,133.8934,7708.0
2017-07-19 11:00:00,146.06,146.11,145.98,146.01,3750.0,133.9118,133.9576,133.8384,133.8659,3750.0
2017-07-19 11:05:00,146.01,146.07,145.97,146.0,4189.0,133.8659,133.9209,133.8293,133.8568,4189.0
2017-07-19 11:10:00,146.0,146.05,145.99,146.0,5292.0,133.8568,133.9026,133.8476,133.8568,5292.0
2017-07-19 11:15:00,145.99,146.03,145.93,146.01,8304.0,133.8476,133.8843,133.7926,133.8659,8304.0
2017-07-19 11:20:00,146.03,146.03,145.96,146.0,3219.0,133.8843,133.8843,133.8201,133.8568,3219.0
2017-07-19 11:25:00,146.03,146.18,146.01,146.02,7202.0,133.8843,134.0218,133.8659,133.8751,7202.0
2017-07-19 11:30:00,146.02,146.08,146.02,146.03,2147.0,133.8751,133.9301,133.8751,133.8843,2147.0
2017-07-19 11:35:00,146.04,146.08,145.99,145.99,5922.0,133.8934,133.9301,133.8476,133.8476,5922.0
2017-07-19 11:40:00,146.01,146.03,145.97,146.01,5817.0,133.8659,133.8843,133.8293,133.8659,5817.0
2017-07-19 11:45:00,146.01,146.03,145.97,145.98,3305.0,133.8659,133.8843,133.8293,133.8384,3305.0
2017-07-19 11:50:00,145.98,146.04,145.93,146.0,7896.0,133.8384,133.8934,133.7926,133.8568,7896.0
2017-07-19 11:55:00,145.97,146.11,145.97,146.1,2900.0,133.8293,133.9576,133.8293,133.9484,2900.0
2017-07-19 12:00:00,146.09,146.09,145.99,146.0,1985.0,133.9393,133.9393,133.8476,133.8568,1985.0
2017-07-19 12:05:00,145.98,146.05,145.98,146.01,4495.0,133.8384,133.9026,133.8384,133.8659,4495.0
2017-07-19 12:10:00,146.02,146.03,145.98,145.98,4800.0,133.8751,133.8843,133.8384,133.8384,4800.0
2017-07-19 12:15:00,146.0,146.09,145.99,146.09,3649.0,133.8568,133.9393,133.8476,133.9393,3649.0
2017-07-19 12:20:00,146.1,146.18,146.1,146.15,2990.0,133.9484,134.0218,133.9484,133.9943,2990.0
2017-07-19 12:25:00,146.14,146.15,146.06,146.06,3161.0,133.9851,133.9943,133.9118,133.9118,3161.0
2017-07-19 12:30:00,146.07,146.11,146.06,146.06,3320.0,133.9209,133.9576,133.9118,133.9118,3320.0
2017-07-19 12:35:00,146.08,146.13,146.06,146.13,3430.0,133.9301,133.976,133.9118,133.976,3430.0
2017-07-19 12:40:00,146.12,146.15,146.11,146.14,3268.0,133.9668,133.9943,133.9576,133.9851,3268.0
2017-07-19 12:45:00,146.13,146.13,146.1,146.1,2100.0,133.976,133.976,133.9484,133.9484,2100.0
2017-07-19 12:50:00,146.1,146.13,146.07,146.08,4050.0,133.9484,133.976,133.9209,133.9301,4050.0
2017-07-19 12:55:00,146.08,146.12,146.08,146.1,3300.0,133.9301,133.9668,133.9301,133.9484,3300.0
2017-07-19 13:00:00,146.09,146.1,146.03,146.09,4810.0,133.9393,133.9484,133.8843,133.9393,4810.0
2017-07-19 13:05:00,146.09,146.11,146.06,146.08,2455.0,133.9393,133.9576,133.9118,133.9301,2455.0
2017-07-19 13:10:00,146.09,146.11,146.07,146.07,1120.0,133.9393,133.9576,133.9209,133.9209,1120.0
2017-07-19 13:15:00,146.07,146.11,146.05,146.06,3200.0,133.9209,133.9576,133.9026,133.9118,3200.0
2017-07-19 13:20:00,146.08,146.09,145.99,145.99,4779.0,133.9301,133.9393,133.8476,133.8476,4779.0
2017-07-19 13:25:00,145.99,146.01,145.97,145.99,8161.0,133.8476,133.8659,133.8293,133.8476,8161.0
2017-07-19 13:30:00,146.01,146.04,145.99,146.03,6293.0,133.8659,133.8934,133.8476,133.8843,6293.0
2017-07-19 13:35:00,146.02,146.06,146.02,146.04,5901.0,133.8751,133.9118,133.8751,133.8934,5901.0
2017-07-19 13:40:00,146.02,146.02,145.94,146.0,5330.0,133.8751,133.8751,133.8018,133.8568,5330.0
2017-07-19 13:45:00,146.0,146.02,145.98,145.99,3481.0,133.8568,133.8751,133.8384,133.8476,3481.0
2017-07-19 13:50:00,146.0,146.01,145.97,145.99,5050.0,133.8568,133.8659,133.8293,133.8476,5050.0
2017-07-19 13:55:00,145.97,146.0,145.96,146.0,4066.0,133.8293,133.8568,133.8201,133.8568,4066.0
2017-07-19 14:00:00,146.01,146.02,145.98,146.0,5632.0,133.8659,133.8751,133.8384,133.8568,5632.0
2017-07-19 14:05:00,145.99,146.02,145.98,146.01,4233.0,133.8476,133.8751,133.8384,133.8659,4233.0
2017-07-19 14:10:00,146.01,146.07,146.01,146.06,5505.0,133.8659,133.9209,133.8659,133.9118,5505.0
2017-07-19 14:15:00,146.05,146.1,146.05,146.09,2700.0,133.9026,133.9484,133.9026,133.9393,2700.0
2017-07-19 14:20:00,146.06,146.08,146.03,146.05,1732.0,133.9118,133.9301,133.8843,133.9026,1732.0
2017-07-19 14:25:00,146.05,146.09,146.04,146.07,5726.0,133.9026,133.9393,133.8934,133.9209,5726.0
2017-07-19 14:30:00,146.08,146.1,146.06,146.08,3250.0,133.9301,133.9484,133.9118,133.9301,3250.0
2017-07-19 14:35:00,146.08,146.1,146.06,146.09,3100.0,133.9301,133.9484,133.9118,133.9393,3100.0
2017-07-19 14:40:00,146.09,146.1,146.06,146.08,2599.0,133.9393,133.9484,133.9118,133.9301,2599.0
2017-07-19 14:45:00,146.08,146.11,146.06,146.09,2887.0,133.9301,133.9576,133.9118,133.9393,2887.0
2017-07-19 14:50:00,146.1,146.1,146.06,146.1,7631.0,133.9484,133.9484,133.9118,133.9484,7631.0
2017-07-19 14:55:00,146.1,146.45,146.1,146.37,12639.0,133.9484,134.2693,133.9484,134.196,12639.0
2017-07-19 15:00:00,146.36,146.38,146.32,146.33,5620.0,134.1868,134.2052,134.1502,134.1593,5620.0
2017-07-19 15:05:00,146.32,146.32,146.22,146.25,8539.0,134.1502,134.1502,134.0585,134.086,8539.0
2017-07-19 15:10:00,146.25,146.26,146.22,146.25,5494.0,134.086,134.0951,134.0585,134.086,5494.0
2017-07-19 15:15:00,146.24,146.25,146.2,146.24,8700.0,134.0768,134.086,134.0401,134.0768,8700.0
2017-07-19 15:20:00,146.24,146.25,146.17,146.19,13711.0,134.0768,134.086,134.0126,134.031,13711.0
2017-07-19 15:25:00,146.18,146.24,146.16,146.18,8225.0,134.0218,134.0768,134.0035,134.0218,8225.0
2017-07-19 15:30:00,146.2,146.21,146.11,146.11,8179.0,134.0401,134.0493,133.9576,133.9576,8179.0
2017-07-19 15:35:00,146.14,146.14,145.89,145.91,17540.0,133.9851,133.9851,133.7559,133.7743,17540.0
2017-07-19 15:40:00,145.92,146.15,145.92,146.09,16327.0,133.7834,133.9943,133.7834,133.9393,16327.0
2017-07-19 15:45:00,146.06,146.12,146.05,146.12,17835.0,133.9118,133.9668,133.9026,133.9668,17835.0
2017-07-19 15:50:00,146.13,146.13,146.07,146.09,17026.0,133.976,133.976,133.9209,133.9393,17026.0
2017-07-19 15:55:00,146.08,146.23,146.08,146.23,37455.0,133.9301,134.0676,133.9301,134.0676,37455.0
2017-07-20 09:30:00,146.36,147.27,146.34,147.03,32765.0,134.1868,135.0211,134.1685,134.8011,32765.0
2017-07-20 09:35:00,146.9,147.12,146.76,147.02,15259.0,134.6819,134.8836,134.5536,134.7919,15259.0
2017-07-20 09:40:00,147.01,147.47,147.01,147.36,21599.0,134.7828,135.2045,134.7828,135.1037,21599.0
2017-07-20 09:45:00,147.46,147.53,147.21,147.47,18187.0,135.1953,135.2595,134.9661,135.2045,18187.0
2017-07-20 09:50:00,147.53,147.7,147.41,147.66,16559.0,135.2595,135.4154,135.1495,135.3787,16559.0
2017-07-20 09:55:00,147.58,147.78,147.53,147.64,26357.0,135.3054,135.4887,135.2595,135.3604,26357.0
2017-07-20 10:00:00,147.59,147.65,147.52,147.59,21081.0,135.3145,135.3695,135.2503,135.3145,21081.0
2017-07-20 10:05:00,147.6,147.73,147.53,147.54,18474.0,135.3237,135.4429,135.2595,135.2687,18474.0
2017-07-20 10:10:00,147.52,147.56,147.34,147.39,18748.0,135.2503,135.287,135.0853,135.1312,18748.0
2017-07-20 10:15:00,147.38,147.4,147.25,147.38,8346.0,135.122,135.1403,135.0028,135.122,8346.0
2017-07-20 10:20:00,147.38,147.48,147.27,147.4,7700.0,135.122,135.2137,135.0211,135.1403,7700.0
2017-07-20 10:25:00,147.34,147.39,147.22,147.22,3700.0,135.0853,135.1312,134.9753,134.9753,3700.0
2017-07-20 10:30:00,147.28,147.28,146.86,147.06,23103.0,135.0303,135.0303,134.6452,134.8286,23103.0
2017-07-20 10:35:00,147.1,147.2,147.09,147.15,9056.0,134.8653,134.957,134.8561,134.9111,9056.0
2017-07-20 10:40:00,147.15,147.23,147.06,147.16,7889.0,134.9111,134.9845,134.8286,134.9203,7889.0
2017-07-20 10:45:00,147.16,147.27,147.12,147.23,7369.0,134.9203,135.0211,134.8836,134.9845,7369.0
2017-07-20 10:50:00,147.23,147.26,147.19,147.24,3406.0,134.9845,135.012,134.9478,134.9936,3406.0
2017-07-20 10:55:00,147.17,147.22,147.09,147.15,3900.0,134.9295,134.9753,134.8561,134.9111,3900.0
2017-07-20 11:00:00,147.12,147.25,147.09,147.25,4096.0,134.8836,135.0028,134.8561,135.0028,4096.0
2017-07-20 11:05:00,147.28,147.28,147.17,147.17,1700.0,135.0303,135.0303,134.9295,134.9295,1700.0
2017-07-20 11:10:00,147.15,147.27,147.15,147.27,5400.0,134.9111,135.0211,134.9111,135.0211,5400.0
2017-07-20 11:15:00,147.27,147.34,147.15,147.16,4621.0,135.0211,135.0853,134.9111,134.9203,4621.0
2017-07-20 11:20:00,147.18,147.24,147.16,147.2,2435.0,134.9386,134.9936,134.9203,134.957,2435.0
2017-07-20 11:25:00,147.18,147.21,147.09,147.13,6249.0,134.9386,134.9661,134.8561,134.8928,6249.0
2017-07-20 11:30:00,147.13,147.15,147.02,147.12,7651.0,134.8928,134.9111,134.7919,134.8836,7651.0
2017-07-20 11:35:00,147.09,147.15,147.08,147.15,2130.0,134.8561,134.9111,134.8469,134.9111,2130.0
2017-07-20 11:40:00,147.18,147.3,147.17,147.28,17500.0,134.9386,135.0486,134.9295,135.0303,17500.0
2017-07-20 11:45:00,147.32,147.32,147.19,147.24,4035.0,135.067,135.067,134.9478,134.9936,4035.0
2017-07-20 11:50:00,147.21,147.24,147.17,147.21,2737.0,134.9661,134.9936,134.9295,134.9661,2737.0
2017-07-20 11:55:00,147.21,147.21,147.17,147.18,2100.0,134.9661,134.9661,134.9295,134.9386,2100.0
2017-07-20 12:00:00,147.23,147.27,147.14,147.14,3898.0,134.9845,135.0211,134.902,134.902,3898.0
2017-07-20 12:05:00,147.18,147.24,147.17,147.24,2300.0,134.9386,134.9936,134.9295,134.9936,2300.0
2017-07-20 12:10:00,147.21,147.27,147.19,147.22,7296.0,134.9661,135.0211,134.9478,134.9753,7296.0
2017-07-20 12:15:00,147.21,147.21,147.14,147.18,1700.0,134.9661,134.9661,134.902,134.9386,1700.0
2017-07-20 12:20:00,147.16,147.23,147.15,147.23,4800.0,134.9203,134.9845,134.9111,134.9845,4800.0
2017-07-20 12:25:00,147.23,147.23,147.17,147.2,3220.0,134.9845,134.9845,134.9295,134.957,3220.0
2017-07-20 12:30:00,147.22,147.22,147.13,147.16,8137.0,134.9753,134.9753,134.8928,134.9203,8137.0
2017-07-20 12:35:00,147.15,147.2,147.15,147.16,2685.0,134.9111,134.957,134.9111,134.9203,2685.0
2017-07-20 12:40:00,147.14,147.17,147.14,147.17,2070.0,134.902,134.9295,134.902,134.9295,2070.0
2017-07-20 12:45:00,147.16,147.2,147.13,147.13,3900.0,134.9203,134.957,134.8928,134.8928,3900.0
2017-07-20 12:50:00,147.14,147.2,147.14,147.19,3575.0,134.902,134.957,134.902,134.9478,3575.0
2017-07-20 12:55:00,147.21,147.32,147.21,147.32,2736.0,134.9661,135.067,134.9661,135.067,2736.0
2017-07-20 13:00:00,147.3,147.32,147.23,147.28,5051.0,135.0486,135.067,134.9845,135.0303,5051.0
2017-07-20 13:05:00,147.24,147.3,147.24,147.28,2103.0,134.9936,135.0486,134.9936,135.0303,2103.0
2017-07-20 13:10:00,147.28,147.44,147.27,147.44,15599.0,135.0303,135.177,135.0211,135.177,15599.0
2017-07-20 13:15:00,147.46,147.69,147.45,147.65,7420.0,135.1953,135.4062,135.1862,135.3695,7420.0
2017-07-20 13:20:00,147.63,147.63,147.51,147.52,4822.0,135.3512,135.3512,135.2412,135.2503,4822.0
2017-07-20 13:25:00,147.5,147.59,147.5,147.54,4700.0,135.232,135.3145,135.232,135.2687,4700.0
2017-07-20 13:30:00,147.52,147.63,147.5,147.63,5959.0,135.2503,135.3512,135.232,135.3512,5959.0
2017-07-20 13:35:00,147.63,147.67,147.61,147.64,6377.0,135.3512,135.3879,135.3329,135.3604,6377.0
2017-07-20 13:40:00,147.64,147.66,147.6,147.63,6638.0,135.3604,135.3787,135.3237,135.3512,6638.0
2017-07-20 13:45:00,147.65,147.7,147.6,147.63,14779.0,135.3695,135.4154,135.3237,135.3512,14779.0
2017-07-20 13:50:00,147.64,147.65,147.5,147.56,14833.0,135.3604,135.3695,135.232,135.287,14833.0
2017-07-20 13:55:00,147.57,147.65,147.54,147.65,6324.0,135.2962,135.3695,135.2687,135.3695,6324.0
2017-07-20 14:00:00,147.64,147.65,147.5,147.55,5270.0,135.3604,135.3695,135.232,135.2778,5270.0
2017-07-20 14:05:00,147.56,147.58,147.46,147.58,5328.0,135.287,135.3054,135.1953,135.3054,5328.0
2017-07-20 14:10:00,147.59,147.59,147.5,147.52,2657.0,135.3145,135.3145,135.232,135.2503,2657.0
2017-07-20 14:15:00,147.51,147.57,147.48,147.5,4083.0,135.2412,135.2962,135.2137,135.232,4083.0
2017-07-20 14:20:00,147.52,147.52,147.44,147.49,5729.0,135.2503,135.2503,135.177,135.2228,5729.0
2017-07-20 14:25:00,147.47,147.51,147.37,147.39,8710.0,135.2045,135.2412,135.1128,135.1312,8710.0
2017-07-20 14:30:00,147.36,147.38,147.31,147.34,4960.0,135.1037,135.122,135.0578,135.0853,4960.0
2017-07-20 14:35:00,147.34,147.36,147.27,147.28,5250.0,135.0853,135.1037,135.0211,135.0303,5250.0
2017-07-20 14:40:00,147.28,147.36,147.27,147.34,3426.0,135.0303,135.1037,135.0211,135.0853,3426.0
2017-07-20 14:45:00,147.31,147.34,147.25,147.25,8725.0,135.0578,135.0853,135.0028,135.0028,8725.0
2017-07-20 14:50:00,147.24,147.29,147.22,147.28,5599.0,134.9936,135.0395,134.9753,135.0303,5599.0
2017-07-20 14:55:00,147.26,147.28,147.23,147.28,5140.0,135.012,135.0303,134.9845,135.0303,5140.0
2017-07-20 15:00:00,147.29,147.36,147.28,147.32,3250.0,135.0395,135.1037,135.0303,135.067,3250.0
2017-07-20 15:05:00,147.32,147.4,147.31,147.4,7196.0,135.067,135.1403,135.0578,135.1403,7196.0
2017-07-20 15:10:00,147.41,147.48,147.39,147.41,5107.0,135.1495,135.2137,135.1312,135.1495,5107.0
2017-07-20 15:15:00,147.41,147.41,147.3,147.3,4430.0,135.1495,135.1495,135.0486,135.0486,4430.0
2017-07-20 15:20:00,147.29,147.29,147.21,147.26,8509.0,135.0395,135.0395,134.9661,135.012,8509.0
2017-07-20 15:25:00,147.28,147.35,147.26,147.34,10972.0,135.0303,135.0945,135.012,135.0853,10972.0
2017-07-20 15:30:00,147.35,147.36,147.27,147.27,8620.0,135.0945,135.1037,135.0211,135.0211,8620.0
2017-07-20 15:35:00,147.26,147.31,147.26,147.29,9410.0,135.012,135.0578,135.012,135.0395,9410.0
2017-07-20 15:40:00,147.29,147.34,147.26,147.33,11741.0,135.0395,135.0853,135.012,135.0761,11741.0
2017-07-20 15:45:00,147.34,147.4,147.28,147.4,19307.0,135.0853,135.1403,135.0303,135.1403,19307.0
2017-07-20 15:50:00,147.4,147.4,147.32,147.35,24185.0,135.1403,135.1403,135.067,135.0945,24185.0
2017-07-20 15:55:00,147.35,147.43,147.23,147.41,84955.0,135.0945,135.1678,134.9845,135.1495,84955.0
2017-07-21 09:30:00,147.43,147.63,147.21,147.38,88783.0,135.1678,135.3512,134.9661,135.122,88783.0
2017-07-21 09:35:00,147.37,147.76,147.19,147.72,9562.0,135.1128,135.4704,134.9478,135.4337,9562.0
2017-07-21 09:40:00,147.73,147.88,147.59,147.88,9105.0,135.4429,135.5804,135.3145,135.5804,9105.0
2017-07-21 09:45:00,147.84,147.84,147.52,147.63,14050.0,135.5437,135.5437,135.2503,135.3512,14050.0
2017-07-21 09:50:00,147.54,147.91,147.39,147.86,12119.0,135.2687,135.6079,135.1312,135.5621,12119.0
2017-07-21 09:55:00,147.85,148.09,147.8,148.03,27667.0,135.5529,135.7729,135.5071,135.7179,27667.0
2017-07-21 10:00:00,148.04,148.08,147.94,147.99,40466.0,135.7271,135.7638,135.6354,135.6813,40466.0
2017-07-21 10:05:00,148.03,148.03,147.68,147.82,15170.0,135.7179,135.7179,135.397,135.5254,15170.0
2017-07-21 10:10:00,147.86,148.15,147.86,148.04,13483.0,135.5621,135.8279,135.5621,135.7271,13483.0
2017-07-21 10:15:00,148.09,148.09,147.64,147.64,31443.0,135.7729,135.7729,135.3604,135.3604,31443.0
2017-07-21 10:20:00,147.65,147.76,147.39,147.39,8816.0,135.3695,135.4704,135.1312,135.1312,8816.0
2017-07-21 10:25:00,147.38,147.53,147.33,147.52,16925.0,135.122,135.2595,135.0761,135.2503,16925.0
2017-07-21 10:30:00,147.54,147.63,147.48,147.48,6438.0,135.2687,135.3512,135.2137,135.2137,6438.0
2017-07-21 10:35:00,147.5,147.58,147.48,147.56,7200.0,135.232,135.3054,135.2137,135.287,7200.0
2017-07-21 10:40:00,147.53,147.53,147.33,147.35,8986.0,135.2595,135.2595,135.0761,135.0945,8986.0
2017-07-21 10:45:00,147.33,147.42,147.09,147.22,20861.0,135.0761,135.1587,134.8561,134.9753,20861.0
2017-07-21 10:50:00,147.24,147.31,147.15,147.2,7943.0,134.9936,135.0578,134.9111,134.957,7943.0
2017-07-21 10:55:00,147.15,147.22,147.0,147.06,8534.0,134.9111,134.9753,134.7736,134.8286,8534.0
2017-07-21 11:00:00,147.06,147.19,147.06,147.08,6500.0,134.8286,134.9478,134.8286,134.8469,6500.0
2017-07-21 11:05:00,147.02,147.04,146.91,146.94,3925.0,134.7919,134.8103,134.6911,134.7186,3925.0
2017-07-21 11:10:00,146.92,147.01,146.82,146.84,4849.0,134.7002,134.7828,134.6086,134.6269,4849.0
2017-07-21 11:15:00,146.85,146.87,146.79,146.85,5725.0,134.6361,134.6544,134.5811,134.6361,5725.0
2017-07-21 11:20:00,146.83,146.9,146.72,146.9,6881.0,134.6177,134.6819,134.5169,134.6819,6881.0
2017-07-21 11:25:00,146.9,146.9,146.74,146.77,5440.0,134.6819,134.6819,134.5352,134.5627,5440.0
2017-07-21 11:30:00,146.8,146.9,146.79,146.88,3942.0,134.5902,134.6819,134.5811,134.6636,3942.0
2017-07-21 11:35:00,146.9,146.96,146.85,146.95,5880.0,134.6819,134.7369,134.6361,134.7278,5880.0
2017-07-21 11:40:00,146.97,147.04,146.97,147.02,2502.0,134.7461,134.8103,134.7461,134.7919,2502.0
2017-07-21 11:45:00,146.99,147.02,146.93,146.94,6847.0,134.7644,134.7919,134.7094,134.7186,6847.0
2017-07-21 11:50:00,146.97,147.3,146.97,147.22,5508.0,134.7461,135.0486,134.7461,134.9753,5508.0
2017-07-21 11:55:00,147.22,147.33,147.18,147.24,13900.0,134.9753,135.0761,134.9386,134.9936,13900.0
2017-07-21 12:00:00,147.24,147.34,147.11,147.17,12076.0,134.9936,135.0853,134.8744,134.9295,12076.0
2017-07-21 12:05:00,147.22,147.22,146.91,147.05,11824.0,134.9753,134.9753,134.6911,134.8194,11824.0
2017-07-21 12:10:00,147.1,147.1,147.03,147.09,3239.0,134.8653,134.8653,134.8011,134.8561,3239.0
2017-07-21 12:15:00,147.1,147.11,147.03,147.04,2700.0,134.8653,134.8744,134.8011,134.8103,2700.0
2017-07-21 12:20:00,147.02,147.1,147.01,147.02,3185.0,134.7919,134.8653,134.7828,134.7919,3185.0
2017-07-21 12:25:00,147.02,147.1,146.96,147.06,7748.0,134.7919,134.8653,134.7369,134.8286,7748.0
2017-07-21 12:30:00,147.05,147.06,146.97,147.03,5103.0,134.8194,134.8286,134.7461,134.8011,5103.0
2017-07-21 12:35:00,147.04,147.07,147.0,147.03,2105.0,134.8103,134.8378,134.7736,134.8011,2105.0
2017-07-21 12:40:00,147.03,147.12,147.03,147.09,2100.0,134.8011,134.8836,134.8011,134.8561,2100.0
2017-07-21 12:45:00,147.11,147.16,147.09,147.09,2300.0,134.8744,134.9203,134.8561,134.8561,2300.0
2017-07-21 12:50:00,147.12,147.17,147.11,147.15,1832.0,134.8836,134.9295,134.8744,134.9111,1832.0
2017-07-21 12:55:00,147.12,147.13,147.06,147.08,2843.0,134.8836,134.8928,134.8286,134.8469,2843.0
2017-07-21 13:00:00,147.09,147.09,146.93,146.93,6626.0,134.8561,134.8561,134.7094,134.7094,6626.0
2017-07-21 13:05:00,146.95,146.98,146.9,146.98,3230.0,134.7278,134.7553,134.6819,134.7553,3230.0
2017-07-21 13:10:00,146.95,146.97,146.9,146.95,2844.0,134.7278,134.7461,134.6819,134.7278,2844.0
2017-07-21 13:15:00,146.94,146.95,146.89,146.95,3817.0,134.7186,134.7278,134.6727,134.7278,3817.0
2017-07-21 13:20:00,146.94,146.98,146.89,146.89,1702.0,134.7186,134.7553,134.6727,134.6727,1702.0
2017-07-21 13:25:00,146.87,146.87,146.76,146.81,6489.0,134.6544,134.6544,134.5536,134.5994,6489.0
2017-07-21 13:30:00,146.83,146.85,146.77,146.8,5683.0,134.6177,134.6361,134.5627,134.5902,5683.0
2017-07-21 13:35:00,146.76,146.82,146.68,146.7,6167.0,134.5536,134.6086,134.4802,134.4985,6167.0
2017-07-21 13:40:00,146.68,146.71,146.63,146.69,3387.0,134.4802,134.5077,134.4344,134.4894,3387.0
2017-07-21 13:45:00,146.67,146.74,146.62,146.74,3146.0,134.471,134.5352,134.4252,134.5352,3146.0
2017-07-21 13:50:00,146.73,146.73,146.65,146.65,1600.0,134.5261,134.5261,134.4527,134.4527,1600.0
2017-07-21 13:55:00,146.63,146.68,146.53,146.55,5732.0,134.4344,134.4802,134.3427,134.361,5732.0
2017-07-21 14:00:00,146.53,146.57,146.44,146.5,10149.0,134.3427,134.3794,134.2602,134.3152,10149.0
2017-07-21 14:05:00,146.51,146.65,146.51,146.6,5150.0,134.3243,134.4527,134.3243,134.4069,5150.0
2017-07-21 14:10:00,146.61,146.62,146.5,146.5,6450.0,134.416,134.4252,134.3152,134.3152,6450.0
2017-07-21 14:15:00,146.5,146.5,146.32,146.32,26506.0,134.3152,134.3152,134.1502,134.1502,26506.0
2017-07-21 14:20:00,146.35,146.36,146.26,146.28,7988.0,134.1777,134.1868,134.0951,134.1135,7988.0
2017-07-21 14:25:00,146.27,146.29,146.15,146.2,12333.0,134.1043,134.1226,133.9943,134.0401,12333.0
2017-07-21 14:30:00,146.21,146.28,146.19,146.19,8344.0,134.0493,134.1135,134.031,134.031,8344.0
2017-07-21 14:35:00,146.16,146.23,146.16,146.23,8028.0,134.0035,134.0676,134.0035,134.0676,8028.0
2017-07-21 14:40:00,146.21,146.25,146.2,146.25,4244.0,134.0493,134.086,134.0401,134.086,4244.0
2017-07-21 14:45:00,146.23,146.25,146.11,146.12,9749.0,134.0676,134.086,133.9576,133.9668,9749.0
2017-07-21 14:50:00,146.13,146.15,146.08,146.1,5454.0,133.976,133.9943,133.9301,133.9484,5454.0
2017-07-21 14:55:00,146.11,146.11,145.99,146.02,7660.0,133.9576,133.9576,133.8476,133.8751,7660.0
2017-07-21 15:00:00,146.01,146.01,145.91,145.99,7265.0,133.8659,133.8659,133.7743,133.8476,7265.0
2017-07-21 15:05:00,145.99,146.04,145.98,146.03,13081.0,133.8476,133.8934,133.8384,133.8843,13081.0
2017-07-21 15:10:00,146.02,146.11,146.02,146.03,10368.0,133.8751,133.9576,133.8751,133.8843,10368.0
2017-07-21 15:15:00,146.02,146.05,145.95,145.98,13043.0,133.8751,133.9026,133.8109,133.8384,13043.0
2017-07-21 15:20:00,145.99,146.1,145.97,146.09,13896.0,133.8476,133.9484,133.8293,133.9393,13896.0
2017-07-21 15:25:00,146.09,146.09,145.99,146.01,17569.0,133.9393,133.9393,133.8476,133.8659,17569.0
2017-07-21 15:30:00,146.01,146.05,145.99,146.03,8518.0,133.8659,133.9026,133.8476,133.8843,8518.0
2017-07-21 15:35:00,146.02,146.17,146.02,146.17,13649.0,133.8751,134.0126,133.8751,134.0126,13649.0
2017-07-21 15:40:00,146.16,146.29,146.09,146.1,30376.0,134.0035,134.1226,133.9393,133.9484,30376.0
2017-07-21 15:45:00,146.1,146.14,146.07,146.14,20186.0,133.9484,133.9851,133.9209,133.9851,20186.0
2017-07-21 15:50:00,146.15,146.27,146.15,146.25,25481.0,133.9943,134.1043,133.9943,134.086,25481.0
2017-07-21 15:55:00,146.23,146.24,146.16,146.19,54978.0,134.0676,134.0768,134.0035,134.031,54978.0
2017-07-24 09:30:00,146.25,146.47,146.0,146.0,10906.0,134.086,134.2877,133.8568,133.8568,10906.0
2017-07-24 09:35:00,146.07,146.2,145.87,146.04,5184.0,133.9209,134.0401,133.7376,133.8934,5184.0
2017-07-24 09:40:00,146.06,146.17,145.6,145.6,6503.0,133.9118,134.0126,133.49,133.49,6503.0
2017-07-24 09:45:00,145.56,145.7,145.5,145.55,4423.0,133.4534,133.5817,133.3984,133.4442,4423.0
2017-07-24 09:50:00,145.56,145.72,145.3,145.72,29455.0,133.4534,133.6001,133.215,133.6001,29455.0
2017-07-24 09:55:00,145.72,146.01,145.69,145.97,8490.0,133.6001,133.8659,133.5726,133.8293,8490.0
2017-07-24 10:00:00,145.98,145.98,145.76,145.85,2960.0,133.8384,133.8384,133.6367,133.7192,2960.0
2017-07-24 10:05:00,145.79,145.84,145.69,145.79,12331.0,133.6642,133.7101,133.5726,133.6642,12331.0
2017-07-24 10:10:00,145.79,145.88,145.71,145.85,4594.0,133.6642,133.7467,133.5909,133.7192,4594.0
2017-07-24 10:15:00,145.84,145.84,145.76,145.82,1370.0,133.7101,133.7101,133.6367,133.6917,1370.0
2017-07-24 10:20:00,145.78,145.84,145.54,145.6,7844.0,133.6551,133.7101,133.435,133.49,7844.0
2017-07-24 10:25:00,145.64,145.67,145.54,145.54,2800.0,133.5267,133.5542,133.435,133.435,2800.0
2017-07-24 10:30:00,145.53,145.99,145.52,145.9,8261.0,133.4259,133.8476,133.4167,133.7651,8261.0
2017-07-24 10:35:00,145.93,146.1,145.91,146.05,13219.0,133.7926,133.9484,133.7743,133.9026,13219.0
2017-07-24 10:40:00,146.03,146.09,145.97,146.06,5100.0,133.8843,133.9393,133.8293,133.9118,5100.0
2017-07-24 10:45:00,146.05,146.07,145.99,146.0,4100.0,133.9026,133.9209,133.8476,133.8568,4100.0
2017-07-24 10:50:00,146.01,146.04,145.93,145.93,5512.0,133.8659,133.8934,133.7926,133.7926,5512.0
2017-07-24 10:55:00,145.95,145.95,145.71,145.85,7924.0,133.8109,133.8109,133.5909,133.7192,7924.0
2017-07-24 11:00:00,145.86,145.87,145.76,145.82,3544.0,133.7284,133.7376,133.6367,133.6917,3544.0
2017-07-24 11:05:00,145.81,145.83,145.76,145.83,1851.0,133.6826,133.7009,133.6367,133.7009,1851.0
2017-07-24 11:10:00,145.81,145.82,145.65,145.78,7300.0,133.6826,133.6917,133.5359,133.6551,7300.0
2017-07-24 11:15:00,145.79,145.97,145.75,145.97,5063.0,133.6642,133.8293,133.6276,133.8293,5063.0
2017-07-24 11:20:00,145.95,145.99,145.94,145.96,2000.0,133.8109,133.8476,133.8018,133.8201,2000.0
2017-07-24 11:25:00,146.04,146.23,145.99,146.16,8412.0,133.8934,134.0676,133.8476,134.0035,8412.0
2017-07-24 11:30:00,146.18,146.2,146.1,146.13,3344.0,134.0218,134.0401,133.9484,133.976,3344.0
2017-07-24 11:35:00,146.11,146.18,146.07,146.11,11353.0,133.9576,134.0218,133.9209,133.9576,11353.0
2017-07-24 11:40:00,146.14,146.19,146.12,146.16,4467.0,133.9851,134.031,133.9668,134.0035,4467.0
2017-07-24 11:45:00,146.19,146.25,146.18,146.25,3994.0,134.031,134.086,134.0218,134.086,3994.0
2017-07-24 11:50:00,146.25,146.25,146.19,146.25,7916.0,134.086,134.086,134.031,134.086,7916.0
2017-07-24 11:55:00,146.25,146.33,146.25,146.27,6561.0,134.086,134.1593,134.086,134.1043,6561.0
2017-07-24 12:00:00,146.29,146.32,146.29,146.31,3400.0,134.1226,134.1502,134.1226,134.141,3400.0
2017-07-24 12:05:00,146.32,146.34,146.29,146.3,3410.0,134.1502,134.1685,134.1226,134.1318,3410.0
2017-07-24 12:10:00,146.28,146.32,146.26,146.29,2250.0,134.1135,134.1502,134.0951,134.1226,2250.0
2017-07-24 12:15:00,146.29,146.29,146.14,146.16,5577.0,134.1226,134.1226,133.9851,134.0035,5577.0
2017-07-24 12:20:00,146.17,146.24,146.17,146.24,1109.0,134.0126,134.0768,134.0126,134.0768,1109.0
2017-07-24 12:25:00,146.26,146.34,146.22,146.32,4174.0,134.0951,134.1685,134.0585,134.1502,4174.0
2017-07-24 12:30:00,146.34,146.44,146.34,146.4,3630.0,134.1685,134.2602,134.1685,134.2235,3630.0
2017-07-24 12:35:00,146.36,146.36,146.29,146.32,4372.0,134.1868,134.1868,134.1226,134.1502,4372.0
2017-07-24 12:40:00,146.31,146.33,146.28,146.29,2206.0,134.141,134.1593,134.1135,134.1226,2206.0
2017-07-24 12:45:00,146.27,146.33,146.23,146.24,5131.0,134.1043,134.1593,134.0676,134.0768,5131.0
2017-07-24 12:50:00,146.25,146.26,146.22,146.24,2050.0,134.086,134.0951,134.0585,134.0768,2050.0
2017-07-24 12:55:00,146.23,146.28,146.2,146.23,1800.0,134.0676,134.1135,134.0401,134.0676,1800.0
2017-07-24 13:00:00,146.25,146.25,146.21,146.23,1400.0,134.086,134.086,134.0493,134.0676,1400.0
2017-07-24 13:05:00,146.24,146.31,146.23,146.31,1600.0,134.0768,134.141,134.0676,134.141,1600.0
2017-07-24 13:10:00,146.3,146.31,146.26,146.29,4283.0,134.1318,134.141,134.0951,134.1226,4283.0
2017-07-24 13:15:00,146.31,146.37,146.3,146.36,2805.0,134.141,134.196,134.1318,134.1868,2805.0
2017-07-24 13:20:00,146.36,146.4,146.35,146.37,2800.0,134.1868,134.2235,134.1777,134.196,2800.0
2017-07-24 13:25:00,146.39,146.53,146.39,146.5,4100.0,134.2143,134.3427,134.2143,134.3152,4100.0
2017-07-24 13:30:00,146.49,146.5,146.42,146.43,3800.0,134.306,134.3152,134.2418,134.251,3800.0
2017-07-24 13:35:00,146.43,146.43,146.37,146.38,4083.0,134.251,134.251,134.196,134.2052,4083.0
2017-07-24 13:40:00,146.38,146.44,146.37,146.44,2702.0,134.2052,134.2602,134.196,134.2602,2702.0
2017-07-24 13:45:00,146.46,146.55,146.46,146.55,3101.0,134.2785,134.361,134.2785,134.361,3101.0
2017-07-24 13:50:00,146.55,146.57,146.5,146.53,5490.0,134.361,134.3794,134.3152,134.3427,5490.0
2017-07-24 13:55:00,146.55,146.58,146.55,146.56,1987.0,134.361,134.3885,134.361,134.3702,1987.0
2017-07-24 14:00:00,146.57,146.63,146.54,146.63,8268.0,134.3794,134.4344,134.3519,134.4344,8268.0
2017-07-24 14:05:00,146.63,146.7,146.63,146.7,3211.0,134.4344,134.4985,134.4344,134.4985,3211.0
2017-07-24 14:10:00,146.69,146.71,146.62,146.64,4725.0,134.4894,134.5077,134.4252,134.4435,4725.0
2017-07-24 14:15:00,146.62,146.69,146.62,146.69,7100.0,134.4252,134.4894,134.4252,134.4894,7100.0
2017-07-24 14:20:00,146.7,146.82,146.67,146.82,6925.0,134.4985,134.6086,134.471,134.6086,6925.0
2017-07-24 14:25:00,146.82,146.82,146.69,146.71,4102.0,134.6086,134.6086,134.4894,134.5077,4102.0
2017-07-24 14:30:00,146.71,146.73,146.67,146.73,5100.0,134.5077,134.5261,134.471,134.5261,5100.0
2017-07-24 14:35:00,146.75,146.86,146.75,146.85,3985.0,134.5444,134.6452,134.5444,134.6361,3985.0
2017-07-24 14:40:00,146.85,146.92,146.84,146.92,3425.0,134.6361,134.7002,134.6269,134.7002,3425.0
2017-07-24 14:45:00,146.88,146.9,146.79,146.79,6695.0,134.6636,134.6819,134.5811,134.5811,6695.0
2017-07-24 14:50:00,146.81,146.85,146.79,146.83,2751.0,134.5994,134.6361,134.5811,134.6177,2751.0
2017-07-24 14:55:00,146.81,146.82,146.72,146.8,8900.0,134.5994,134.6086,134.5169,134.5902,8900.0
2017-07-24 15:00:00,146.77,146.81,146.76,146.79,3161.0,134.5627,134.5994,134.5536,134.5811,3161.0
2017-07-24 15:05:00,146.8,146.82,146.78,146.81,8047.0,134.5902,134.6086,134.5719,134.5994,8047.0
2017-07-24 15:10:00,146.8,146.89,146.8,146.89,2550.0,134.5902,134.6727,134.5902,134.6727,2550.0
2017-07-24 15:15:00,146.91,146.98,146.9,146.97,11451.0,134.6911,134.7553,134.6819,134.7461,11451.0
2017-07-24 15:20:00,146.96,146.98,146.94,146.96,9978.0,134.7369,134.7553,134.7186,134.7369,9978.0
2017-07-24 15:25:00,146.96,146.96,146.92,146.92,10981.0,134.7369,134.7369,134.7002,134.7002,10981.0
2017-07-24 15:30:00,146.91,146.97,146.88,146.95,8403.0,134.6911,134.7461,134.6636,134.7278,8403.0
2017-07-24 15:35:00,146.96,147.0,146.93,147.0,16262.0,134.7369,134.7736,134.7094,134.7736,16262.0
2017-07-24 15:40:00,147.0,147.03,146.93,146.96,14417.0,134.7736,134.8011,134.7094,134.7369,14417.0
2017-07-24 15:45:00,146.97,146.97,146.92,146.96,13837.0,134.7461,134.7461,134.7002,134.7369,13837.0
2017-07-24 15:50:00,146.94,146.94,146.84,146.84,21600.0,134.7186,134.7186,134.6269,134.6269,21600.0
2017-07-24 15:55:00,146.83,146.88,146.76,146.87,54718.0,134.6177,134.6636,134.5536,134.6544,54718.0
2017-07-25 09:30:00,147.49,147.49,146.66,146.8,13966.0,135.2228,135.2228,134.4619,134.5902,13966.0
2017-07-25 09:35:00,146.63,146.96,146.63,146.8,4508.0,134.4344,134.7369,134.4344,134.5902,4508.0
2017-07-25 09:40:00,146.93,147.06,146.83,146.92,5273.0,134.7094,134.8286,134.6177,134.7002,5273.0
2017-07-25 09:45:00,146.99,147.06,146.93,146.95,5727.0,134.7644,134.8286,134.7094,134.7278,5727.0
2017-07-25 09:50:00,146.93,147.03,146.89,147.0,3626.0,134.7094,134.8011,134.6727,134.7736,3626.0
2017-07-25 09:55:00,147.02,147.15,147.02,147.1,4307.0,134.7919,134.9111,134.7919,134.8653,4307.0
2017-07-25 10:00:00,147.11,147.15,146.9,146.98,12500.0,134.8744,134.9111,134.6819,134.7553,12500.0
2017-07-25 10:05:00,146.98,147.13,146.98,147.03,6950.0,134.7553,134.8928,134.7553,134.8011,6950.0
2017-07-25 10:10:00,147.03,147.09,146.99,147.04,5200.0,134.8011,134.8561,134.7644,134.8103,5200.0
2017-07-25 10:15:00,147.07,147.08,146.95,147.05,6099.0,134.8378,134.8469,134.7278,134.8194,6099.0
2017-07-25 10:20:00,147.07,147.21,147.06,147.06,4800.0,134.8378,134.9661,134.8286,134.8286,4800.0
2017-07-25 10:25:00,147.08,147.23,147.08,147.2,5765.0,134.8469,134.9845,134.8469,134.957,5765.0
2017-07-25 10:30:00,147.18,147.3,147.14,147.24,10663.0,134.9386,135.0486,134.902,134.9936,10663.0
2017-07-25 10:35:00,147.21,147.22,147.0,147.0,6954.0,134.9661,134.9753,134.7736,134.7736,6954.0
2017-07-25 10:40:00,147.01,147.12,147.01,147.07,5700.0,134.7828,134.8836,134.7828,134.8378,5700.0
2017-07-25 10:45:00,147.09,147.15,147.05,147.11,10618.0,134.8561,134.9111,134.8194,134.8744,10618.0
2017-07-25 10:50:00,147.14,147.14,146.96,147.0,5500.0,134.902,134.902,134.7369,134.7736,5500.0
2017-07-25 10:55:00,147.01,147.03,146.96,147.0,5872.0,134.7828,134.8011,134.7369,134.7736,5872.0
2017-07-25 11:00:00,146.98,147.13,146.96,147.12,8938.0,134.7553,134.8928,134.7369,134.8836,8938.0
2017-07-25 11:05:00,147.15,147.17,146.96,147.03,7749.0,134.9111,134.9295,134.7369,134.8011,7749.0
2017-07-25 11:10:00,147.0,147.01,146.9,146.95,17772.0,134.7736,134.7828,134.6819,134.7278,17772.0
2017-07-25 11:15:00,146.92,146.92,146.27,146.47,17834.0,134.7002,134.7002,134.1043,134.2877,17834.0
2017-07-25 11:20:00,146.44,146.44,146.17,146.23,7232.0,134.2602,134.2602,134.0126,134.0676,7232.0
2017-07-25 11:25:00,146.32,146.32,146.02,146.02,11664.0,134.1502,134.1502,133.8751,133.8751,11664.0
2017-07-25 11:30:00,146.04,146.11,145.97,146.11,9947.0,133.8934,133.9576,133.8293,133.9576,9947.0
2017-07-25 11:35:00,146.09,146.19,146.09,146.11,2826.0,133.9393,134.031,133.9393,133.9576,2826.0
2017-07-25 11:40:00,146.09,146.09,145.92,146.0,10699.0,133.9393,133.9393,133.7834,133.8568,10699.0
2017-07-25 11:45:00,146.01,146.07,145.99,146.03,9375.0,133.8659,133.9209,133.8476,133.8843,9375.0
2017-07-25 11:50:00,146.05,146.11,145.9,145.95,13372.0,133.9026,133.9576,133.7651,133.8109,13372.0
2017-07-25 11:55:00,145.96,145.96,145.68,145.75,17414.0,133.8201,133.8201,133.5634,133.6276,17414.0
2017-07-25 12:00:00,145.75,145.79,145.55,145.67,10573.0,133.6276,133.6642,133.4442,133.5542,10573.0
2017-07-25 12:05:00,145.72,145.75,145.64,145.64,3777.0,133.6001,133.6276,133.5267,133.5267,3777.0
2017-07-25 12:10:00,145.63,145.67,145.59,145.6,4450.0,133.5175,133.5542,133.4809,133.49,4450.0
2017-07-25 12:15:00,145.58,145.69,145.54,145.67,4556.0,133.4717,133.5726,133.435,133.5542,4556.0
2017-07-25 12:20:00,145.66,145.71,145.6,145.67,3800.0,133.545,133.5909,133.49,133.5542,3800.0
2017-07-25 12:25:00,145.65,145.69,145.62,145.67,2600.0,133.5359,133.5726,133.5084,133.5542,2600.0
2017-07-25 12:30:00,145.67,145.84,145.67,145.81,3033.0,133.5542,133.7101,133.5542,133.6826,3033.0
2017-07-25 12:35:00,145.83,145.88,145.78,145.86,3716.0,133.7009,133.7467,133.6551,133.7284,3716.0
2017-07-25 12:40:00,145.84,146.01,145.83,145.98,4094.0,133.7101,133.8659,133.7009,133.8384,4094.0
2017-07-25 12:45:00,146.0,146.05,145.97,146.0,3740.0,133.8568,133.9026,133.8293,133.8568,3740.0
2017-07-25 12:50:00,146.01,146.1,145.94,145.97,4896.0,133.8659,133.9484,133.8018,133.8293,4896.0
2017-07-25 12:55:00,145.92,146.02,145.91,145.99,5018.0,133.7834,133.8751,133.7743,133.8476,5018.0
2017-07-25 13:00:00,145.98,146.06,145.95,145.96,2011.0,133.8384,133.9118,133.8109,133.8201,2011.0
2017-07-25 13:05:00,146.03,146.03,145.95,145.98,4214.0,133.8843,133.8843,133.8109,133.8384,4214.0
2017-07-25 13:10:00,146.0,146.05,145.96,145.96,3774.0,133.8568,133.9026,133.8201,133.8201,3774.0
2017-07-25 13:15:00,145.98,146.0,145.94,145.96,3465.0,133.8384,133.8568,133.8018,133.8201,3465.0
2017-07-25 13:20:00,145.98,146.02,145.94,146.02,3765.0,133.8384,133.8751,133.8018,133.8751,3765.0
2017-07-25 13:25:00,146.01,146.03,145.95,145.97,3703.0,133.8659,133.8843,133.8109,133.8293,3703.0
2017-07-25 13:30:00,145.99,145.99,145.84,145.87,9501.0,133.8476,133.8476,133.7101,133.7376,9501.0
2017-07-25 13:35:00,145.85,145.93,145.7,145.93,30026.0,133.7192,133.7926,133.5817,133.7926,30026.0
2017-07-25 13:40:00,145.94,145.95,145.86,145.86,4000.0,133.8018,133.8109,133.7284,133.7284,4000.0
2017-07-25 13:45:00,145.88,145.98,145.88,145.94,2900.0,133.7467,133.8384,133.7467,133.8018,2900.0
2017-07-25 13:50:00,145.91,145.96,145.88,145.94,9565.0,133.7743,133.8201,133.7467,133.8018,9565.0
2017-07-25 13:55:00,145.94,145.94,145.87,145.91,5300.0,133.8018,133.8018,133.7376,133.7743,5300.0
2017-07-25 14:00:00,145.91,145.99,145.87,145.96,4671.0,133.7743,133.8476,133.7376,133.8201,4671.0
2017-07-25 14:05:00,145.96,146.07,145.96,146.07,3001.0,133.8201,133.9209,133.8201,133.9209,3001.0
2017-07-25 14:10:00,146.06,146.19,146.06,146.19,3785.0,133.9118,134.031,133.9118,134.031,3785.0
2017-07-25 14:15:00,146.18,146.18,146.05,146.06,3100.0,134.0218,134.0218,133.9026,133.9118,3100.0
2017-07-25 14:20:00,146.08,146.17,146.06,146.17,4128.0,133.9301,134.0126,133.9118,134.0126,4128.0
2017-07-25 14:25:00,146.23,146.23,146.19,146.2,3736.0,134.0676,134.0676,134.031,134.0401,3736.0
2017-07-25 14:30:00,146.18,146.19,146.14,146.14,5743.0,134.0218,134.031,133.9851,133.9851,5743.0
2017-07-25 14:35:00,146.14,146.25,146.11,146.24,4056.0,133.9851,134.086,133.9576,134.0768,4056.0
2017-07-25 14:40:00,146.24,146.29,146.2,146.2,3400.0,134.0768,134.1226,134.0401,134.0401,3400.0
2017-07-25 14:45:00,146.22,146.26,146.17,146.26,4798.0,134.0585,134.0951,134.0126,134.0951,4798.0
2017-07-25 14:50:00,146.26,146.35,146.26,146.29,7113.0,134.0951,134.1777,134.0951,134.1226,7113.0
2017-07-25 14:55:00,146.27,146.35,146.22,146.35,4334.0,134.1043,134.1777,134.0585,134.1777,4334.0
2017-07-25 15:00:00,146.34,146.47,146.32,146.46,7463.0,134.1685,134.2877,134.1502,134.2785,7463.0
2017-07-25 15:05:00,146.43,146.45,146.37,146.38,9868.0,134.251,134.2693,134.196,134.2052,9868.0
2017-07-25 15:10:00,146.38,146.38,146.32,146.32,4843.0,134.2052,134.2052,134.1502,134.1502,4843.0
2017-07-25 15:15:00,146.27,146.38,146.26,146.3,7103.0,134.1043,134.2052,134.0951,134.1318,7103.0
2017-07-25 15:20:00,146.29,146.31,146.2,146.23,11596.0,134.1226,134.141,134.0401,134.0676,11596.0
2017-07-25 15:25:00,146.21,146.33,146.21,146.29,6542.0,134.0493,134.1593,134.0493,134.1226,6542.0
2017-07-25 15:30:00,146.28,146.33,146.28,146.32,8996.0,134.1135,134.1593,134.1135,134.1502,8996.0
2017-07-25 15:35:00,146.33,146.36,146.19,146.24,19043.0,134.1593,134.1868,134.031,134.0768,19043.0
2017-07-25 15:40:00,146.22,146.25,146.11,146.11,22231.0,134.0585,134.086,133.9576,133.9576,22231.0
2017-07-25 15:45:00,146.1,146.13,146.03,146.1,42711.0,133.9484,133.976,133.8843,133.9484,42711.0
2017-07-25 15:50:00,146.09,146.1,146.02,146.09,19592.0,133.9393,133.9484,133.8751,133.9393,19592.0
2017-07-25 15:55:00,146.08,146.11,145.96,146.06,72770.0,133.9301,133.9576,133.8201,133.9118,72770.0
2017-07-26 09:30:00,146.04,146.04,145.62,145.67,10757.0,133.8934,133.8934,133.5084,133.5542,10757.0
2017-07-26 09:35:00,145.64,145.85,145.45,145.45,5101.0,133.5267,133.7192,133.3525,133.3525,5101.0
2017-07-26 09:40:00,145.45,145.87,145.44,145.75,6226.0,133.3525,133.7376,133.3433,133.6276,6226.0
2017-07-26 09:45:00,145.84,146.05,145.75,145.81,3987.0,133.7101,133.9026,133.6276,133.6826,3987.0
2017-07-26 09:50:00,145.86,145.99,145.77,145.91,3646.0,133.7284,133.8476,133.6459,133.7743,3646.0
2017-07-26 09:55:00,145.83,146.04,145.74,146.04,6457.0,133.7009,133.8934,133.6184,133.8934,6457.0
2017-07-26 10:00:00,146.03,146.09,145.89,146.09,10708.0,133.8843,133.9393,133.7559,133.9393,10708.0
2017-07-26 10:05:00,146.1,146.21,145.98,146.04,7520.0,133.9484,134.0493,133.8384,133.8934,7520.0
2017-07-26 10:10:00,146.0,146.22,146.0,146.17,4700.0,133.8568,134.0585,133.8568,134.0126,4700.0
2017-07-26 10:15:00,146.17,146.24,145.93,145.96,14108.0,134.0126,134.0768,133.7926,133.8201,14108.0
2017-07-26 10:20:00,146.02,146.08,145.94,145.94,7525.0,133.8751,133.9301,133.8018,133.8018,7525.0
2017-07-26 10:25:00,145.97,146.05,145.94,146.0,8350.0,133.8293,133.9026,133.8018,133.8568,8350.0
2017-07-26 10:30:00,145.95,146.0,145.68,145.77,18709.0,133.8109,133.8568,133.5634,133.6459,18709.0
2017-07-26 10:35:00,145.75,145.94,145.72,145.8,16950.0,133.6276,133.8018,133.6001,133.6734,16950.0
2017-07-26 10:40:00,145.78,145.8,145.57,145.64,5500.0,133.6551,133.6734,133.4625,133.5267,5500.0
2017-07-26 10:45:00,145.61,145.74,145.61,145.74,5700.0,133.4992,133.6184,133.4992,133.6184,5700.0
2017-07-26 10:50:00,145.69,145.78,145.64,145.74,6400.0,133.5726,133.6551,133.5267,133.6184,6400.0
2017-07-26 10:55:00,145.72,145.72,145.56,145.56,2700.0,133.6001,133.6001,133.4534,133.4534,2700.0
2017-07-26 11:00:00,145.56,145.59,145.38,145.38,8515.0,133.4534,133.4809,133.2883,133.2883,8515.0
2017-07-26 11:05:00,145.36,145.46,145.35,145.37,6600.0,133.27,133.3617,133.2608,133.2792,6600.0
2017-07-26 11:10:00,145.4,145.57,145.39,145.57,8760.0,133.3067,133.4625,133.2975,133.4625,8760.0
2017-07-26 11:15:00,145.56,145.59,145.49,145.55,13972.0,133.4534,133.4809,133.3892,133.4442,13972.0
2017-07-26 11:20:00,145.53,145.57,145.43,145.46,5846.0,133.4259,133.4625,133.3342,133.3617,5846.0
2017-07-26 11:25:00,145.49,145.52,145.46,145.48,6947.0,133.3892,133.4167,133.3617,133.38,6947.0
2017-07-26 11:30:00,145.49,145.55,145.44,145.52,10137.0,133.3892,133.4442,133.3433,133.4167,10137.0
2017-07-26 11:35:00,145.51,145.58,145.49,145.54,9900.0,133.4075,133.4717,133.3892,133.435,9900.0
2017-07-26 11:40:00,145.55,145.55,145.52,145.52,8045.0,133.4442,133.4442,133.4167,133.4167,8045.0
2017-07-26 11:45:00,145.53,145.55,145.42,145.5,18654.0,133.4259,133.4442,133.325,133.3984,18654.0
2017-07-26 11:50:00,145.5,145.57,145.31,145.31,11893.0,133.3984,133.4625,133.2242,133.2242,11893.0
2017-07-26 11:55:00,145.38,145.44,145.27,145.44,12086.0,133.2883,133.3433,133.1875,133.3433,12086.0
2017-07-26 12:00:00,145.43,145.64,145.39,145.6,11509.0,133.3342,133.5267,133.2975,133.49,11509.0
2017-07-26 12:05:00,145.59,145.61,145.51,145.55,5963.0,133.4809,133.4992,133.4075,133.4442,5963.0
2017-07-26 12:10:00,145.51,145.55,145.48,145.48,3700.0,133.4075,133.4442,133.38,133.38,3700.0
2017-07-26 12:15:00,145.5,145.51,145.29,145.39,13896.0,133.3984,133.4075,133.2058,133.2975,13896.0
2017-07-26 12:20:00,145.38,145.53,145.37,145.4,5235.0,133.2883,133.4259,133.2792,133.3067,5235.0
2017-07-26 12:25:00,145.39,145.43,145.3,145.3,5056.0,133.2975,133.3342,133.215,133.215,5056.0
2017-07-26 12:30:00,145.29,145.29,145.13,145.21,3375.0,133.2058,133.2058,133.0591,133.1325,3375.0
2017-07-26 12:35:00,145.18,145.26,145.17,145.21,5278.0,133.105,133.1783,133.0958,133.1325,5278.0
2017-07-26 12:40:00,145.19,145.23,145.18,145.2,4200.0,133.1141,133.1508,133.105,133.1233,4200.0
2017-07-26 12:45:00,145.19,145.23,145.18,145.19,7100.0,133.1141,133.1508,133.105,133.1141,7100.0
2017-07-26 12:50:00,145.2,145.21,145.01,145.05,14263.0,133.1233,133.1325,132.9491,132.9858,14263.0
2017-07-26 12:55:00,145.08,145.11,145.05,145.06,4971.0,133.0133,133.0408,132.9858,132.9949,4971.0
2017-07-26 13:00:00,145.09,145.11,145.04,145.04,8197.0,133.0225,133.0408,132.9766,132.9766,8197.0
2017-07-26 13:05:00,145.06,145.06,144.92,144.92,8089.0,132.9949,132.9949,132.8666,132.8666,8089.0
2017-07-26 13:10:00,144.92,144.97,144.85,144.85,4300.0,132.8666,132.9124,132.8024,132.8024,4300.0
2017-07-26 13:15:00,144.88,144.97,144.85,144.94,6858.0,132.8299,132.9124,132.8024,132.8849,6858.0
2017-07-26 13:20:00,144.95,144.96,144.9,144.94,3300.0,132.8941,132.9033,132.8483,132.8849,3300.0
2017-07-26 13:25:00,144.94,144.95,144.86,144.87,11300.0,132.8849,132.8941,132.8116,132.8208,11300.0
2017-07-26 13:30:00,144.87,145.0,144.87,144.97,5600.0,132.8208,132.9399,132.8208,132.9124,5600.0
2017-07-26 13:35:00,144.99,145.07,144.99,145.03,9245.0,132.9308,133.0041,132.9308,132.9674,9245.0
2017-07-26 13:40:00,145.0,145.07,145.0,145.06,3078.0,132.9399,133.0041,132.9399,132.9949,3078.0
2017-07-26 13:45:00,145.05,145.07,144.91,144.91,9955.0,132.9858,133.0041,132.8574,132.8574,9955.0
2017-07-26 13:50:00,144.93,144.96,144.89,144.93,16315.0,132.8758,132.9033,132.8391,132.8758,16315.0
2017-07-26 13:55:00,144.91,145.03,144.9,145.03,4536.0,132.8574,132.9674,132.8483,132.9674,4536.0
2017-07-26 14:00:00,145.05,145.32,145.01,145.14,13625.0,132.9858,133.2333,132.9491,133.0683,13625.0
2017-07-26 14:05:00,145.15,145.22,145.11,145.22,4000.0,133.0775,133.1416,133.0408,133.1416,4000.0
2017-07-26 14:10:00,145.23,145.39,145.18,145.29,21426.0,133.1508,133.2975,133.105,133.2058,21426.0
2017-07-26 14:15:00,145.28,145.39,145.24,145.28,8092.0,133.1967,133.2975,133.16,133.1967,8092.0
2017-07-26 14:20:00,145.26,145.36,145.25,145.31,4250.0,133.1783,133.27,133.1691,133.2242,4250.0
2017-07-26 14:25:00,145.31,145.37,145.27,145.34,7647.0,133.2242,133.2792,133.1875,133.2517,7647.0
2017-07-26 14:30:00,145.34,145.35,145.29,145.31,6705.0,133.2517,133.2608,133.2058,133.2242,6705.0
2017-07-26 14:35:00,145.32,145.4,145.32,145.36,5719.0,133.2333,133.3067,133.2333,133.27,5719.0
2017-07-26 14:40:00,145.37,145.57,145.36,145.53,13007.0,133.2792,133.4625,133.27,133.4259,13007.0
2017-07-26 14:45:00,145.53,145.54,145.49,145.52,5393.0,133.4259,133.435,133.3892,133.4167,5393.0
2017-07-26 14:50:00,145.53,145.54,145.47,145.49,20446.0,133.4259,133.435,133.3708,133.3892,20446.0
2017-07-26 14:55:00,145.46,145.46,145.22,145.29,15095.0,133.3617,133.3617,133.1416,133.2058,15095.0
2017-07-26 15:00:00,145.29,145.3,145.22,145.27,13817.0,133.2058,133.215,133.1416,133.1875,13817.0
2017-07-26 15:05:00,145.3,145.42,145.29,145.37,11463.0,133.215,133.325,133.2058,133.2792,11463.0
2017-07-26 15:10:00,145.37,145.44,145.33,145.43,13076.0,133.2792,133.3433,133.2425,133.3342,13076.0
2017-07-26 15:15:00,145.45,145.57,145.45,145.56,15946.0,133.3525,133.4625,133.3525,133.4534,15946.0
2017-07-26 15:20:00,145.56,145.69,145.55,145.59,12089.0,133.4534,133.5726,133.4442,133.4809,12089.0
2017-07-26 15:25:00,145.59,145.66,145.57,145.59,15030.0,133.4809,133.545,133.4625,133.4809,15030.0
2017-07-26 15:30:00,145.59,145.71,145.57,145.71,20321.0,133.4809,133.5909,133.4625,133.5909,20321.0
2017-07-26 15:35:00,145.7,145.71,145.5,145.52,17120.0,133.5817,133.5909,133.3984,133.4167,17120.0
2017-07-26 15:40:00,145.52,145.54,145.5,145.51,22949.0,133.4167,133.435,133.3984,133.4075,22949.0
2017-07-26 15:45:00,145.51,145.67,145.5,145.61,45244.0,133.4075,133.5542,133.3984,133.4992,45244.0
2017-07-26 15:50:00,145.6,145.73,145.57,145.69,36142.0,133.49,133.6092,133.4625,133.5726,36142.0
2017-07-26 15:55:00,145.68,145.74,145.61,145.73,42542.0,133.5634,133.6184,133.4992,133.6092,42542.0
2017-07-27 09:30:00,146.11,146.11,145.02,145.28,13213.0,133.9576,133.9576,132.9583,133.1967,13213.0
2017-07-27 09:35:00,145.27,145.36,145.14,145.33,3100.0,133.1875,133.27,133.0683,133.2425,3100.0
2017-07-27 09:40:00,145.45,145.51,145.1,145.16,9040.0,133.3525,133.4075,133.0316,133.0866,9040.0
2017-07-27 09:45:00,145.18,145.18,144.57,144.6,10398.0,133.105,133.105,132.5457,132.5732,10398.0
2017-07-27 09:50:00,144.57,144.7,144.32,144.48,30947.0,132.5457,132.6649,132.3165,132.4632,30947.0
2017-07-27 09:55:00,144.35,144.52,144.19,144.46,11899.0,132.344,132.4999,132.1973,132.4449,11899.0
2017-07-27 10:00:00,144.37,145.11,144.37,145.09,11756.0,132.3623,133.0408,132.3623,133.0225,11756.0
2017-07-27 10:05:00,145.14,145.14,144.64,144.84,10565.0,133.0683,133.0683,132.6099,132.7932,10565.0
2017-07-27 10:10:00,144.91,145.09,144.73,144.97,11376.0,132.8574,133.0225,132.6924,132.9124,11376.0
2017-07-27 10:15:00,144.92,144.92,144.69,144.69,5453.0,132.8666,132.8666,132.6557,132.6557,5453.0
2017-07-27 10:20:00,144.69,144.72,144.57,144.57,5903.0,132.6557,132.6832,132.5457,132.5457,5903.0
2017-07-27 10:25:00,144.56,144.67,143.9,144.65,20334.0,132.5365,132.6374,131.9314,132.6191,20334.0
2017-07-27 10:30:00,144.6,144.63,144.44,144.59,3788.0,132.5732,132.6007,132.4265,132.564,3788.0
2017-07-27 10:35:00,144.61,145.05,144.53,145.05,11312.0,132.5824,132.9858,132.509,132.9858,11312.0
2017-07-27 10:40:00,145.14,145.26,144.39,144.58,19375.0,133.0683,133.1783,132.3807,132.5549,19375.0
2017-07-27 10:45:00,144.58,144.72,144.14,144.14,11412.0,132.5549,132.6832,132.1515,132.1515,11412.0
2017-07-27 10:50:00,144.13,144.52,144.09,144.39,14620.0,132.1423,132.4999,132.1056,132.3807,14620.0
2017-07-27 10:55:00,144.37,145.12,144.36,144.89,17202.0,132.3623,133.05,132.3532,132.8391,17202.0
2017-07-27 11:00:00,144.8,144.8,144.36,144.4,6801.0,132.7566,132.7566,132.3532,132.3898,6801.0
2017-07-27 11:05:00,144.48,144.65,144.37,144.44,8852.0,132.4632,132.6191,132.3623,132.4265,8852.0
2017-07-27 11:10:00,144.37,144.78,144.37,144.73,11901.0,132.3623,132.7382,132.3623,132.6924,11901.0
2017-07-27 11:15:00,144.63,144.78,144.55,144.69,5401.0,132.6007,132.7382,132.5274,132.6557,5401.0
2017-07-27 11:20:00,144.68,144.8,144.51,144.53,6442.0,132.6466,132.7566,132.4907,132.509,6442.0
2017-07-27 11:25:00,144.44,144.62,144.31,144.47,15260.0,132.4265,132.5915,132.3073,132.454,15260.0
2017-07-27 11:30:00,144.55,144.76,144.51,144.61,6300.0,132.5274,132.7199,132.4907,132.5824,6300.0
2017-07-27 11:35:00,144.53,144.71,144.51,144.54,5398.0,132.509,132.6741,132.4907,132.5182,5398.0
2017-07-27 11:40:00,144.57,144.59,144.35,144.48,22025.0,132.5457,132.564,132.344,132.4632,22025.0
2017-07-27 11:45:00,144.45,144.6,144.35,144.46,7001.0,132.4357,132.5732,132.344,132.4449,7001.0
2017-07-27 11:50:00,144.55,144.59,144.47,144.52,3500.0,132.5274,132.564,132.454,132.4999,3500.0
2017-07-27 11:55:00,144.5,144.73,144.49,144.64,8303.0,132.4815,132.6924,132.4724,132.6099,8303.0
2017-07-27 12:00:00,144.62,144.62,144.52,144.57,3272.0,132.5915,132.5915,132.4999,132.5457,3272.0
2017-07-27 12:05:00,144.5,144.56,144.39,144.39,6364.0,132.4815,132.5365,132.3807,132.3807,6364.0
2017-07-27 12:10:00,144.37,144.55,144.34,144.52,4583.0,132.3623,132.5274,132.3348,132.4999,4583.0
2017-07-27 12:15:00,144.55,144.6,144.52,144.59,2800.0,132.5274,132.5732,132.4999,132.564,2800.0
2017-07-27 12:20:00,144.6,144.67,144.54,144.66,10427.0,132.5732,132.6374,132.5182,132.6282,10427.0
2017-07-27 12:25:00,144.66,144.67,144.52,144.55,3850.0,132.6282,132.6374,132.4999,132.5274,3850.0
2017-07-27 12:30:00,144.57,144.59,144.46,144.52,5431.0,132.5457,132.564,132.4449,132.4999,5431.0
2017-07-27 12:35:00,144.53,144.56,144.45,144.56,4062.0,132.509,132.5365,132.4357,132.5365,4062.0
2017-07-27 12:40:00,144.57,144.87,144.54,144.65,6871.0,132.5457,132.8208,132.5182,132.6191,6871.0
2017-07-27 12:45:00,144.69,144.73,144.51,144.61,21660.0,132.6557,132.6924,132.4907,132.5824,21660.0
2017-07-27 12:50:00,144.55,144.66,144.52,144.6,8721.0,132.5274,132.6282,132.4999,132.5732,8721.0
2017-07-27 12:55:00,144.6,144.64,144.23,144.31,10490.0,132.5732,132.6099,132.234,132.3073,10490.0
2017-07-27 13:00:00,144.36,144.36,144.05,144.16,10252.0,132.3532,132.3532,132.069,132.1698,10252.0
2017-07-27 13:05:00,144.16,144.29,144.12,144.12,17373.0,132.1698,132.289,132.1331,132.1331,17373.0
2017-07-27 13:10:00,144.18,144.34,144.1,144.1,7200.0,132.1881,132.3348,132.1148,132.1148,7200.0
2017-07-27 13:15:00,144.09,144.17,144.03,144.08,4934.0,132.1056,132.179,132.0506,132.0965,4934.0
2017-07-27 13:20:00,144.06,144.17,143.97,144.17,21927.0,132.0781,132.179,131.9956,132.179,21927.0
2017-07-27 13:25:00,144.17,144.22,143.89,143.99,11476.0,132.179,132.2248,131.9223,132.0139,11476.0
2017-07-27 13:30:00,143.99,144.02,143.51,143.58,10740.0,132.0139,132.0414,131.5739,131.638,10740.0
2017-07-27 13:35:00,143.56,143.56,143.07,143.12,23897.0,131.6197,131.6197,131.1705,131.2163,23897.0
2017-07-27 13:40:00,143.14,143.35,143.04,143.24,32793.0,131.2346,131.4272,131.143,131.3263,32793.0
2017-07-27 13:45:00,143.2,143.8,143.2,143.78,30031.0,131.2897,131.8397,131.2897,131.8214,30031.0
2017-07-27 13:50:00,143.79,143.84,143.64,143.84,17000.0,131.8306,131.8764,131.6931,131.8764,17000.0
2017-07-27 13:55:00,143.88,143.88,143.46,143.6,8745.0,131.9131,131.9131,131.528,131.6564,8745.0
2017-07-27 14:00:00,143.55,143.72,143.47,143.62,16065.0,131.6105,131.7664,131.5372,131.6747,16065.0
2017-07-27 14:05:00,143.66,143.74,143.5,143.53,10291.0,131.7114,131.7847,131.5647,131.5922,10291.0
2017-07-27 14:10:00,143.59,143.62,143.24,143.33,16727.0,131.6472,131.6747,131.3263,131.4088,16727.0
2017-07-27 14:15:00,143.24,143.39,143.24,143.39,10613.0,131.3263,131.4638,131.3263,131.4638,10613.0
2017-07-27 14:20:00,143.34,143.49,143.12,143.12,20120.0,131.418,131.5555,131.2163,131.2163,20120.0
2017-07-27 14:25:00,143.25,143.26,142.97,143.03,26385.0,131.3355,131.3447,131.0788,131.1338,26385.0
2017-07-27 14:30:00,143.05,143.3,142.99,143.28,43479.0,131.1521,131.3813,131.0971,131.363,43479.0
2017-07-27 14:35:00,143.3,143.89,143.3,143.86,10964.0,131.3813,131.9223,131.3813,131.8948,10964.0
2017-07-27 14:40:00,143.82,143.87,143.57,143.61,6800.0,131.8581,131.9039,131.6289,131.6656,6800.0
2017-07-27 14:45:00,143.62,143.76,143.61,143.61,7500.0,131.6747,131.8031,131.6656,131.6656,7500.0
2017-07-27 14:50:00,143.62,143.65,143.55,143.56,6348.0,131.6747,131.7022,131.6105,131.6197,6348.0
2017-07-27 14:55:00,143.59,143.76,143.58,143.68,10556.0,131.6472,131.8031,131.638,131.7297,10556.0
2017-07-27 15:00:00,143.69,143.76,143.51,143.53,18451.0,131.7389,131.8031,131.5739,131.5922,18451.0
2017-07-27 15:05:00,143.5,143.72,143.45,143.63,14967.0,131.5647,131.7664,131.5189,131.6839,14967.0
2017-07-27 15:10:00,143.63,143.7,143.63,143.68,14871.0,131.6839,131.7481,131.6839,131.7297,14871.0
2017-07-27 15:15:00,143.7,143.75,143.64,143.66,13568.0,131.7481,131.7939,131.6931,131.7114,13568.0
2017-07-27 15:20:00,143.67,143.99,143.62,143.87,19987.0,131.7206,132.0139,131.6747,131.9039,19987.0
2017-07-27 15:25:00,143.82,143.83,143.71,143.76,28625.0,131.8581,131.8673,131.7572,131.8031,28625.0
2017-07-27 15:30:00,143.77,144.14,143.69,144.06,23419.0,131.8122,132.1515,131.7389,132.0781,23419.0
2017-07-27 15:35:00,144.06,144.06,143.91,143.95,12800.0,132.0781,132.0781,131.9406,131.9773,12800.0
2017-07-27 15:40:00,143.94,144.05,143.78,144.02,31246.0,131.9681,132.069,131.8214,132.0414,31246.0
2017-07-27 15:45:00,144.04,144.36,144.04,144.16,52231.0,132.0598,132.3532,132.0598,132.1698,52231.0
2017-07-27 15:50:00,144.18,144.21,144.04,144.04,39951.0,132.1881,132.2156,132.0598,132.0598,39951.0
2017-07-27 15:55:00,144.04,144.34,143.81,144.21,82098.0,132.0598,132.3348,131.8489,132.2156,82098.0
2017-07-28 09:30:00,144.85,147.49,144.85,145.84,42108.0,132.8024,135.2228,132.8024,133.7101,42108.0
2017-07-28 09:35:00,145.86,147.48,145.1,146.76,47095.0,133.7284,135.2137,133.0316,134.5536,47095.0
2017-07-28 09:40:00,146.55,146.95,146.46,146.68,35749.0,134.361,134.7278,134.2785,134.4802,35749.0
2017-07-28 09:45:00,146.62,146.63,145.48,146.0,39455.0,134.4252,134.4344,133.38,133.8568,39455.0
2017-07-28 09:50:00,146.0,146.46,145.85,145.94,20071.0,133.8568,134.2785,133.7192,133.8018,20071.0
2017-07-28 09:55:00,145.86,146.61,145.85,146.03,42223.0,133.7284,134.416,133.7192,133.8843,42223.0
2017-07-28 10:00:00,146.28,147.39,146.28,146.81,66892.0,134.1135,135.1312,134.1135,134.5994,66892.0
2017-07-28 10:05:00,146.81,146.81,146.2,146.81,22580.0,134.5994,134.5994,134.0401,134.5994,22580.0
2017-07-28 10:10:00,146.63,146.71,146.29,146.4,15988.0,134.4344,134.5077,134.1226,134.2235,15988.0
2017-07-28 10:15:00,146.34,146.5,146.01,146.5,20724.0,134.1685,134.3152,133.8659,134.3152,20724.0
2017-07-28 10:20:00,146.5,146.65,146.03,146.05,24410.0,134.3152,134.4527,133.8843,133.9026,24410.0
2017-07-28 10:25:00,146.15,146.38,146.05,146.11,11000.0,133.9943,134.2052,133.9026,133.9576,11000.0
2017-07-28 10:30:00,146.16,146.34,146.0,146.31,11321.0,134.0035,134.1685,133.8568,134.141,11321.0
2017-07-28 10:35:00,146.33,146.56,146.2,146.44,10527.0,134.1593,134.3702,134.0401,134.2602,10527.0
2017-07-28 10:40:00,146.38,146.47,146.29,146.41,27168.0,134.2052,134.2877,134.1226,134.2327,27168.0
2017-07-28 10:45:00,146.41,146.99,146.39,146.74,14134.0,134.2327,134.7644,134.2143,134.5352,14134.0
2017-07-28 10:50:00,146.82,146.88,146.74,146.87,8421.0,134.6086,134.6636,134.5352,134.6544,8421.0
2017-07-28 10:55:00,146.81,146.82,146.58,146.66,22098.0,134.5994,134.6086,134.3885,134.4619,22098.0
2017-07-28 11:00:00,146.59,146.8,146.5,146.79,18741.0,134.3977,134.5902,134.3152,134.5811,18741.0
2017-07-28 11:05:00,146.75,146.98,146.65,146.98,19936.0,134.5444,134.7553,134.4527,134.7553,19936.0
2017-07-28 11:10:00,146.91,147.06,146.91,146.96,48439.0,134.6911,134.8286,134.6911,134.7369,48439.0
2017-07-28 11:15:00,146.96,146.99,146.73,146.91,19719.0,134.7369,134.7644,134.5261,134.6911,19719.0
2017-07-28 11:20:00,146.95,147.02,146.75,146.75,16173.0,134.7278,134.7919,134.5444,134.5444,16173.0
2017-07-28 11:25:00,146.69,146.86,146.68,146.86,6724.0,134.4894,134.6452,134.4802,134.6452,6724.0
2017-07-28 11:30:00,146.86,147.04,146.79,146.96,14321.0,134.6452,134.8103,134.5811,134.7369,14321.0
2017-07-28 11:35:00,146.96,147.08,146.9,146.98,10973.0,134.7369,134.8469,134.6819,134.7553,10973.0
2017-07-28 11:40:00,146.97,147.1,146.92,147.08,5606.0,134.7461,134.8653,134.7002,134.8469,5606.0
2017-07-28 11:45:00,147.07,147.07,146.74,146.86,15507.0,134.8378,134.8378,134.5352,134.6452,15507.0
2017-07-28 11:50:00,146.87,147.05,146.79,146.93,7941.0,134.6544,134.8194,134.5811,134.7094,7941.0
2017-07-28 11:55:00,146.89,147.05,146.85,146.95,11423.0,134.6727,134.8194,134.6361,134.7278,11423.0
2017-07-28 12:00:00,146.96,147.13,146.96,147.13,6414.0,134.7369,134.8928,134.7369,134.8928,6414.0
2017-07-28 12:05:00,147.07,147.13,146.87,147.01,11451.0,134.8378,134.8928,134.6544,134.7828,11451.0
2017-07-28 12:10:00,147.03,147.03,146.68,146.75,10376.0,134.8011,134.8011,134.4802,134.5444,10376.0
2017-07-28 12:15:00,146.72,146.73,146.45,146.47,6647.0,134.5169,134.5261,134.2693,134.2877,6647.0
2017-07-28 12:20:00,146.44,146.64,146.44,146.59,5794.0,134.2602,134.4435,134.2602,134.3977,5794.0
2017-07-28 12:25:00,146.56,146.65,146.45,146.64,9401.0,134.3702,134.4527,134.2693,134.4435,9401.0
2017-07-28 12:30:00,146.68,146.84,146.68,146.75,9750.0,134.4802,134.6269,134.4802,134.5444,9750.0
2017-07-28 12:35:00,146.81,147.1,146.81,146.97,16887.0,134.5994,134.8653,134.5994,134.7461,16887.0
2017-07-28 12:40:00,147.0,147.07,146.86,146.91,15982.0,134.7736,134.8378,134.6452,134.6911,15982.0
2017-07-28 12:45:00,146.89,147.09,146.89,146.99,10277.0,134.6727,134.8561,134.6727,134.7644,10277.0
2017-07-28 12:50:00,146.99,147.09,146.98,147.05,5602.0,134.7644,134.8561,134.7553,134.8194,5602.0
2017-07-28 12:55:00,147.02,147.09,146.97,147.09,10234.0,134.7919,134.8561,134.7461,134.8561,10234.0
2017-07-28 13:00:00,147.05,147.08,146.91,147.0,19075.0,134.8194,134.8469,134.6911,134.7736,19075.0
2017-07-28 13:05:00,147.0,147.06,146.91,146.97,8129.0,134.7736,134.8286,134.6911,134.7461,8129.0
2017-07-28 13:10:00,147.0,147.05,146.95,147.0,7455.0,134.7736,134.8194,134.7278,134.7736,7455.0
2017-07-28 13:15:00,147.0,147.04,146.93,146.93,8498.0,134.7736,134.8103,134.7094,134.7094,8498.0
2017-07-28 13:20:00,146.91,147.11,146.91,147.04,4300.0,134.6911,134.8744,134.6911,134.8103,4300.0
2017-07-28 13:25:00,147.03,147.06,147.02,147.02,1891.0,134.8011,134.8286,134.7919,134.7919,1891.0
2017-07-28 13:30:00,147.03,147.05,146.83,146.9,4503.0,134.8011,134.8194,134.6177,134.6819,4503.0
2017-07-28 13:35:00,146.91,147.02,146.87,146.87,7781.0,134.6911,134.7919,134.6544,134.6544,7781.0
2017-07-28 13:40:00,146.93,147.07,146.91,146.98,10235.0,134.7094,134.8378,134.6911,134.7553,10235.0
2017-07-28 13:45:00,146.98,147.0,146.8,146.8,9978.0,134.7553,134.7736,134.5902,134.5902,9978.0
2017-07-28 13:50:00,146.85,147.04,146.8,147.04,13847.0,134.6361,134.8103,134.5902,134.8103,13847.0
2017-07-28 13:55:00,147.04,147.08,146.93,146.94,6916.0,134.8103,134.8469,134.7094,134.7186,6916.0
2017-07-28 14:00:00,146.93,147.03,146.93,146.97,13687.0,134.7094,134.8011,134.7094,134.7461,13687.0
2017-07-28 14:05:00,146.97,147.12,146.93,146.93,8413.0,134.7461,134.8836,134.7094,134.7094,8413.0
2017-07-28 14:10:00,146.95,146.95,146.83,146.94,7140.0,134.7278,134.7278,134.6177,134.7186,7140.0
2017-07-28 14:15:00,146.94,147.09,146.92,147.09,5096.0,134.7186,134.8561,134.7002,134.8561,5096.0
2017-07-28 14:20:00,147.09,147.1,146.8,146.81,12823.0,134.8561,134.8653,134.5902,134.5994,12823.0
2017-07-28 14:25:00,146.87,147.03,146.84,147.0,11115.0,134.6544,134.8011,134.6269,134.7736,11115.0
2017-07-28 14:30:00,147.0,147.06,146.95,146.98,13938.0,134.7736,134.8286,134.7278,134.7553,13938.0
2017-07-28 14:35:00,146.96,147.01,146.95,146.95,10795.0,134.7369,134.7828,134.7278,134.7278,10795.0
2017-07-28 14:40:00,146.98,147.01,146.94,146.98,6987.0,134.7553,134.7828,134.7186,134.7553,6987.0
2017-07-28 14:45:00,146.97,147.03,146.94,147.02,10150.0,134.7461,134.8011,134.7186,134.7919,10150.0
2017-07-28 14:50:00,147.0,147.01,146.91,146.92,5600.0,134.7736,134.7828,134.6911,134.7002,5600.0
2017-07-28 14:55:00,146.93,147.04,146.91,146.96,11383.0,134.7094,134.8103,134.6911,134.7369,11383.0
2017-07-28 15:00:00,146.96,147.1,146.96,146.98,24317.0,134.7369,134.8653,134.7369,134.7553,24317.0
2017-07-28 15:05:00,146.97,146.97,146.87,146.87,6960.0,134.7461,134.7461,134.6544,134.6544,6960.0
2017-07-28 15:10:00,146.87,146.9,146.82,146.9,8346.0,134.6544,134.6819,134.6086,134.6819,8346.0
2017-07-28 15:15:00,146.9,147.01,146.87,146.97,15558.0,134.6819,134.7828,134.6544,134.7461,15558.0
2017-07-28 15:20:00,146.96,147.0,146.9,146.9,28481.0,134.7369,134.7736,134.6819,134.6819,28481.0
2017-07-28 15:25:00,146.9,147.0,146.9,147.0,16585.0,134.6819,134.7736,134.6819,134.7736,16585.0
2017-07-28 15:30:00,147.0,147.05,146.8,146.96,29821.0,134.7736,134.8194,134.5902,134.7369,29821.0
2017-07-28 15:35:00,146.97,147.04,146.91,147.04,15231.0,134.7461,134.8103,134.6911,134.8103,15231.0
2017-07-28 15:40:00,147.04,147.42,147.04,147.42,29844.0,134.8103,135.1587,134.8103,135.1587,29844.0
2017-07-28 15:45:00,147.41,147.54,147.4,147.54,45740.0,135.1495,135.2687,135.1403,135.2687,45740.0
2017-07-28 15:50:00,147.54,147.77,147.48,147.77,78122.0,135.2687,135.4796,135.2137,135.4796,78122.0
2017-07-28 15:55:00,147.76,147.91,147.62,147.82,129131.0,135.4704,135.6079,135.342,135.5254,129131.0
2017-07-31 09:30:00,147.91,147.91,147.54,147.59,30553.0,135.6079,135.6079,135.2687,135.3145,30553.0
2017-07-31 09:35:00,147.62,147.84,147.2,147.29,15884.0,135.342,135.5437,134.957,135.0395,15884.0
2017-07-31 09:40:00,147.21,147.32,146.88,147.25,17886.0,134.9661,135.067,134.6636,135.0028,17886.0
2017-07-31 09:45:00,147.17,147.25,146.71,147.09,7308.0,134.9295,135.0028,134.5077,134.8561,7308.0
2017-07-31 09:50:00,147.1,147.38,146.99,147.37,12789.0,134.8653,135.122,134.7644,135.1128,12789.0
2017-07-31 09:55:00,147.25,147.41,147.1,147.16,14250.0,135.0028,135.1495,134.8653,134.9203,14250.0
2017-07-31 10:00:00,147.09,147.22,146.9,146.96,15599.0,134.8561,134.9753,134.6819,134.7369,15599.0
2017-07-31 10:05:00,146.96,147.03,146.78,146.9,8858.0,134.7369,134.8011,134.5719,134.6819,8858.0
2017-07-31 10:10:00,146.88,147.05,146.78,146.86,6292.0,134.6636,134.8194,134.5719,134.6452,6292.0
2017-07-31 10:15:00,146.84,146.84,146.69,146.72,11228.0,134.6269,134.6269,134.4894,134.5169,11228.0
2017-07-31 10:20:00,146.71,146.77,146.66,146.67,19079.0,134.5077,134.5627,134.4619,134.471,19079.0
2017-07-31 10:25:00,146.65,146.74,146.59,146.7,5950.0,134.4527,134.5352,134.3977,134.4985,5950.0
2017-07-31 10:30:00,146.73,146.74,146.6,146.72,8350.0,134.5261,134.5352,134.4069,134.5169,8350.0
2017-07-31 10:35:00,146.68,146.71,146.58,146.68,7900.0,134.4802,134.5077,134.3885,134.4802,7900.0
2017-07-31 10:40:00,146.7,146.82,146.69,146.82,23225.0,134.4985,134.6086,134.4894,134.6086,23225.0
2017-07-31 10:45:00,146.79,146.87,146.73,146.77,6034.0,134.5811,134.6544,134.5261,134.5627,6034.0
2017-07-31 10:50:00,146.78,146.97,146.78,146.83,17107.0,134.5719,134.7461,134.5719,134.6177,17107.0
2017-07-31 10:55:00,146.85,146.99,146.77,146.97,11563.0,134.6361,134.7644,134.5627,134.7461,11563.0
2017-07-31 11:00:00,146.99,147.3,146.98,147.3,9253.0,134.7644,135.0486,134.7553,135.0486,9253.0
2017-07-31 11:05:00,147.29,147.31,146.95,147.01,8650.0,135.0395,135.0578,134.7278,134.7828,8650.0
2017-07-31 11:10:00,147.03,147.1,146.9,147.0,8129.0,134.8011,134.8653,134.6819,134.7736,8129.0
2017-07-31 11:15:00,146.98,147.05,146.93,147.05,3700.0,134.7553,134.8194,134.7094,134.8194,3700.0
2017-07-31 11:20:00,147.07,147.08,146.99,147.0,4951.0,134.8378,134.8469,134.7644,134.7736,4951.0
2017-07-31 11:25:00,147.03,147.11,147.0,147.08,5008.0,134.8011,134.8744,134.7736,134.8469,5008.0
2017-07-31 11:30:00,147.13,147.23,147.11,147.23,6508.0,134.8928,134.9845,134.8744,134.9845,6508.0
2017-07-31 11:35:00,147.21,147.34,147.17,147.31,10063.0,134.9661,135.0853,134.9295,135.0578,10063.0
2017-07-31 11:40:00,147.29,147.41,147.29,147.33,12511.0,135.0395,135.1495,135.0395,135.0761,12511.0
2017-07-31 11:45:00,147.31,147.31,147.16,147.24,7033.0,135.0578,135.0578,134.9203,134.9936,7033.0
2017-07-31 11:50:00,147.28,147.33,147.2,147.2,5973.0,135.0303,135.0761,134.957,134.957,5973.0
2017-07-31 11:55:00,147.2,147.2,147.08,147.08,3499.0,134.957,134.957,134.8469,134.8469,3499.0
2017-07-31 12:00:00,147.06,147.11,146.95,147.0,19111.0,134.8286,134.8744,134.7278,134.7736,19111.0
2017-07-31 12:05:00,146.96,146.96,146.83,146.88,5170.0,134.7369,134.7369,134.6177,134.6636,5170.0
2017-07-31 12:10:00,146.89,146.95,146.74,146.82,12734.0,134.6727,134.7278,134.5352,134.6086,12734.0
2017-07-31 12:15:00,146.8,146.9,146.76,146.87,5751.0,134.5902,134.6819,134.5536,134.6544,5751.0
2017-07-31 12:20:00,146.89,146.99,146.87,146.88,3756.0,134.6727,134.7644,134.6544,134.6636,3756.0
2017-07-31 12:25:00,146.91,147.07,146.9,147.04,7925.0,134.6911,134.8378,134.6819,134.8103,7925.0
2017-07-31 12:30:00,147.04,147.09,146.94,147.01,5993.0,134.8103,134.8561,134.7186,134.7828,5993.0
2017-07-31 12:35:00,146.96,147.07,146.95,147.07,4395.0,134.7369,134.8378,134.7278,134.8378,4395.0
2017-07-31 12:40:00,147.08,147.16,147.08,147.15,6154.0,134.8469,134.9203,134.8469,134.9111,6154.0
2017-07-31 12:45:00,147.12,147.15,146.87,146.87,9650.0,134.8836,134.9111,134.6544,134.6544,9650.0
2017-07-31 12:50:00,146.88,146.97,146.82,146.86,5421.0,134.6636,134.7461,134.6086,134.6452,5421.0
2017-07-31 12:55:00,146.84,147.15,146.84,146.92,7637.0,134.6269,134.9111,134.6269,134.7002,7637.0
2017-07-31 13:00:00,146.95,147.05,146.88,146.88,5030.0,134.7278,134.8194,134.6636,134.6636,5030.0
2017-07-31 13:05:00,146.86,147.06,146.86,147.06,3800.0,134.6452,134.8286,134.6452,134.8286,3800.0
2017-07-31 13:10:00,147.08,147.09,146.86,146.86,6461.0,134.8469,134.8561,134.6452,134.6452,6461.0
2017-07-31 13:15:00,146.84,147.02,146.84,146.97,7882.0,134.6269,134.7919,134.6269,134.7461,7882.0
2017-07-31 13:20:00,146.99,147.05,146.92,147.05,4151.0,134.7644,134.8194,134.7002,134.8194,4151.0
2017-07-31 13:25:00,147.03,147.11,146.94,146.94,5642.0,134.8011,134.8744,134.7186,134.7186,5642.0
2017-07-31 13:30:00,146.98,147.06,146.98,147.03,5650.0,134.7553,134.8286,134.7553,134.8011,5650.0
2017-07-31 13:35:00,147.07,147.07,146.93,147.05,5324.0,134.8378,134.8378,134.7094,134.8194,5324.0
2017-07-31 13:40:00,147.05,147.06,146.95,146.97,7858.0,134.8194,134.8286,134.7278,134.7461,7858.0
2017-07-31 13:45:00,146.97,147.17,146.95,147.05,11673.0,134.7461,134.9295,134.7278,134.8194,11673.0
2017-07-31 13:50:00,147.11,147.22,147.09,147.18,4629.0,134.8744,134.9753,134.8561,134.9386,4629.0
2017-07-31 13:55:00,147.22,147.32,147.17,147.32,6714.0,134.9753,135.067,134.9295,135.067,6714.0
2017-07-31 14:00:00,147.34,147.34,147.17,147.17,12849.0,135.0853,135.0853,134.9295,134.9295,12849.0
2017-07-31 14:05:00,147.17,147.23,147.12,147.12,10675.0,134.9295,134.9845,134.8836,134.8836,10675.0
2017-07-31 14:10:00,147.1,147.21,147.07,147.19,7800.0,134.8653,134.9661,134.8378,134.9478,7800.0
2017-07-31 14:15:00,147.22,147.28,147.2,147.26,8820.0,134.9753,135.0303,134.957,135.012,8820.0
2017-07-31 14:20:00,147.24,147.34,147.18,147.24,13859.0,134.9936,135.0853,134.9386,134.9936,13859.0
2017-07-31 14:25:00,147.21,147.26,147.1,147.14,7029.0,134.9661,135.012,134.8653,134.902,7029.0
2017-07-31 14:30:00,147.1,147.22,147.06,147.18,12548.0,134.8653,134.9753,134.8286,134.9386,12548.0
2017-07-31 14:35:00,147.2,147.21,146.95,146.97,10315.0,134.957,134.9661,134.7278,134.7461,10315.0
2017-07-31 14:40:00,146.98,147.08,146.98,147.05,7777.0,134.7553,134.8469,134.7553,134.8194,7777.0
2017-07-31 14:45:00,147.04,147.06,146.94,147.06,10982.0,134.8103,134.8286,134.7186,134.8286,10982.0
2017-07-31 14:50:00,147.05,147.06,146.97,147.05,6295.0,134.8194,134.8286,134.7461,134.8194,6295.0
2017-07-31 14:55:00,147.05,147.2,147.05,147.06,9533.0,134.8194,134.957,134.8194,134.8286,9533.0
2017-07-31 15:00:00,147.04,147.26,147.04,147.26,7181.0,134.8103,135.012,134.8103,135.012,7181.0
2017-07-31 15:05:00,147.22,147.28,147.08,147.16,8701.0,134.9753,135.0303,134.8469,134.9203,8701.0
2017-07-31 15:10:00,147.17,147.21,147.1,147.2,8024.0,134.9295,134.9661,134.8653,134.957,8024.0
2017-07-31 15:15:00,147.18,147.2,147.13,147.18,7946.0,134.9386,134.957,134.8928,134.9386,7946.0
2017-07-31 15:20:00,147.15,147.24,147.1,147.23,10299.0,134.9111,134.9936,134.8653,134.9845,10299.0
2017-07-31 15:25:00,147.23,147.31,147.21,147.31,12010.0,134.9845,135.0578,134.9661,135.0578,12010.0
2017-07-31 15:30:00,147.3,147.39,147.3,147.34,12493.0,135.0486,135.1312,135.0486,135.0853,12493.0
2017-07-31 15:35:00,147.33,147.35,147.24,147.3,18048.0,135.0761,135.0945,134.9936,135.0486,18048.0
2017-07-31 15:40:00,147.27,147.5,147.27,147.47,21023.0,135.0211,135.232,135.0211,135.2045,21023.0
2017-07-31 15:45:00,147.46,147.46,147.3,147.31,26952.0,135.1953,135.1953,135.0486,135.0578,26952.0
2017-07-31 15:50:00,147.3,147.3,147.21,147.27,41311.0,135.0486,135.0486,134.9661,135.0211,41311.0
2017-07-31 15:55:00,147.28,147.35,147.13,147.13,94250.0,135.0303,135.0945,134.8928,134.8928,94250.0
2017-08-01 09:30:00,147.58,147.99,147.0,147.01,14174.0,135.3054,135.6813,134.7736,134.7828,14174.0
2017-08-01 09:35:00,147.12,147.42,146.86,147.24,15907.0,134.8836,135.1587,134.6452,134.9936,15907.0
2017-08-01 09:40:00,147.15,147.4,147.15,147.25,8330.0,134.9111,135.1403,134.9111,135.0028,8330.0
2017-08-01 09:45:00,147.16,147.39,147.1,147.27,5998.0,134.9203,135.1312,134.8653,135.0211,5998.0
2017-08-01 09:50:00,147.09,147.16,146.97,146.97,3480.0,134.8561,134.9203,134.7461,134.7461,3480.0
2017-08-01 09:55:00,146.94,147.16,146.94,147.11,10591.0,134.7186,134.9203,134.7186,134.8744,10591.0
2017-08-01 10:00:00,147.11,147.51,147.1,147.37,13003.0,134.8744,135.2412,134.8653,135.1128,13003.0
2017-08-01 10:05:00,147.37,147.52,147.25,147.39,17970.0,135.1128,135.2503,135.0028,135.1312,17970.0
2017-08-01 10:10:00,147.39,147.48,147.31,147.41,27408.0,135.1312,135.2137,135.0578,135.1495,27408.0
2017-08-01 10:15:00,147.39,147.49,147.32,147.49,12640.0,135.1312,135.2228,135.067,135.2228,12640.0
2017-08-01 10:20:00,147.46,147.51,147.29,147.41,7400.0,135.1953,135.2412,135.0395,135.1495,7400.0
2017-08-01 10:25:00,147.32,147.4,147.31,147.31,3637.0,135.067,135.1403,135.0578,135.0578,3637.0
2017-08-01 10:30:00,147.34,147.56,147.3,147.55,9706.0,135.0853,135.287,135.0486,135.2778,9706.0
2017-08-01 10:35:00,147.54,147.71,147.54,147.71,9914.0,135.2687,135.4245,135.2687,135.4245,9914.0
2017-08-01 10:40:00,147.74,147.77,147.69,147.76,3700.0,135.452,135.4796,135.4062,135.4704,3700.0
2017-08-01 10:45:00,147.7,147.77,147.62,147.77,9255.0,135.4154,135.4796,135.342,135.4796,9255.0
2017-08-01 10:50:00,147.78,147.86,147.7,147.83,6505.0,135.4887,135.5621,135.4154,135.5346,6505.0
2017-08-01 10:55:00,147.85,147.86,147.69,147.71,4800.0,135.5529,135.5621,135.4062,135.4245,4800.0
2017-08-01 11:00:00,147.71,147.76,147.51,147.51,10100.0,135.4245,135.4704,135.2412,135.2412,10100.0
2017-08-01 11:05:00,147.55,147.55,147.35,147.38,6510.0,135.2778,135.2778,135.0945,135.122,6510.0
2017-08-01 11:10:00,147.36,147.58,147.34,147.54,15416.0,135.1037,135.3054,135.0853,135.2687,15416.0
2017-08-01 11:15:00,147.5,147.67,147.48,147.6,9591.0,135.232,135.3879,135.2137,135.3237,9591.0
2017-08-01 11:20:00,147.53,147.71,147.52,147.71,8198.0,135.2595,135.4245,135.2503,135.4245,8198.0
2017-08-01 11:25:00,147.66,147.84,147.64,147.68,16102.0,135.3787,135.5437,135.3604,135.397,16102.0
2017-08-01 11:30:00,147.68,147.78,147.62,147.73,8073.0,135.397,135.4887,135.342,135.4429,8073.0
2017-08-01 11:35:00,147.78,147.78,147.7,147.75,4796.0,135.4887,135.4887,135.4154,135.4612,4796.0
2017-08-01 11:40:00,147.75,147.75,147.6,147.6,7080.0,135.4612,135.4612,135.3237,135.3237,7080.0
2017-08-01 11:45:00,147.61,147.84,147.6,147.78,5192.0,135.3329,135.5437,135.3237,135.4887,5192.0
2017-08-01 11:50:00,147.81,147.87,147.73,147.87,8364.0,135.5162,135.5712,135.4429,135.5712,8364.0
2017-08-01 11:55:00,147.87,147.91,147.82,147.91,4738.0,135.5712,135.6079,135.5254,135.6079,4738.0
2017-08-01 12:00:00,147.93,147.97,147.8,147.93,10629.0,135.6262,135.6629,135.5071,135.6262,10629.0
2017-08-01 12:05:00,147.94,147.95,147.85,147.88,11759.0,135.6354,135.6446,135.5529,135.5804,11759.0
2017-08-01 12:10:00,147.9,147.93,147.76,147.87,11078.0,135.5987,135.6262,135.4704,135.5712,11078.0
2017-08-01 12:15:00,147.8,147.86,147.7,147.75,7700.0,135.5071,135.5621,135.4154,135.4612,7700.0
2017-08-01 12:20:00,147.74,147.75,147.69,147.69,2988.0,135.452,135.4612,135.4062,135.4062,2988.0
2017-08-01 12:25:00,147.68,147.76,147.65,147.73,3641.0,135.397,135.4704,135.3695,135.4429,3641.0
2017-08-01 12:30:00,147.7,147.78,147.7,147.74,5195.0,135.4154,135.4887,135.4154,135.452,5195.0
2017-08-01 12:35:00,147.74,147.79,147.73,147.79,5794.0,135.452,135.4979,135.4429,135.4979,5794.0
2017-08-01 12:40:00,147.8,147.9,147.78,147.83,4999.0,135.5071,135.5987,135.4887,135.5346,4999.0
2017-08-01 12:45:00,147.81,147.83,147.78,147.78,3282.0,135.5162,135.5346,135.4887,135.4887,3282.0
2017-08-01 12:50:00,147.76,147.94,147.76,147.94,4305.0,135.4704,135.6354,135.4704,135.6354,4305.0
2017-08-01 12:55:00,147.92,147.93,147.87,147.93,2365.0,135.6171,135.6262,135.5712,135.6262,2365.0
2017-08-01 13:00:00,147.94,148.02,147.94,147.98,7960.0,135.6354,135.7088,135.6354,135.6721,7960.0
2017-08-01 13:05:00,148.01,148.19,148.01,148.19,6003.0,135.6996,135.8646,135.6996,135.8646,6003.0
2017-08-01 13:10:00,148.16,148.26,148.12,148.26,4821.0,135.8371,135.9288,135.8004,135.9288,4821.0
2017-08-01 13:15:00,148.25,148.31,148.25,148.28,2300.0,135.9196,135.9746,135.9196,135.9471,2300.0
2017-08-01 13:20:00,148.29,148.33,148.26,148.26,5255.0,135.9563,135.993,135.9288,135.9288,5255.0
2017-08-01 13:25:00,148.29,148.29,148.17,148.23,3542.0,135.9563,135.9563,135.8463,135.9013,3542.0
2017-08-01 13:30:00,148.24,148.25,148.19,148.21,8284.0,135.9105,135.9196,135.8646,135.883,8284.0
2017-08-01 13:35:00,148.21,148.26,148.19,148.23,7180.0,135.883,135.9288,135.8646,135.9013,7180.0
2017-08-01 13:40:00,148.24,148.27,148.21,148.21,3579.0,135.9105,135.938,135.883,135.883,3579.0
2017-08-01 13:45:00,148.2,148.23,148.1,148.13,3783.0,135.8738,135.9013,135.7821,135.8096,3783.0
2017-08-01 13:50:00,148.12,148.23,148.12,148.2,3856.0,135.8004,135.9013,135.8004,135.8738,3856.0
2017-08-01 13:55:00,148.19,148.25,148.11,148.23,4623.0,135.8646,135.9196,135.7913,135.9013,4623.0
2017-08-01 14:00:00,148.29,148.55,148.27,148.5,13218.0,135.9563,136.1947,135.938,136.1488,13218.0
2017-08-01 14:05:00,148.52,148.62,148.51,148.58,10457.0,136.1672,136.2589,136.158,136.2222,10457.0
2017-08-01 14:10:00,148.57,148.63,148.54,148.61,5690.0,136.213,136.268,136.1855,136.2497,5690.0
2017-08-01 14:15:00,148.6,148.66,148.59,148.65,9194.0,136.2405,136.2955,136.2313,136.2864,9194.0
2017-08-01 14:20:00,148.65,148.74,148.61,148.73,10121.0,136.2864,136.3689,136.2497,136.3597,10121.0
2017-08-01 14:25:00,148.72,148.84,148.72,148.78,13837.0,136.3505,136.4606,136.3505,136.4055,13837.0
2017-08-01 14:30:00,148.79,148.79,148.69,148.71,8491.0,136.4147,136.4147,136.323,136.3414,8491.0
2017-08-01 14:35:00,148.73,148.74,148.59,148.59,5523.0,136.3597,136.3689,136.2313,136.2313,5523.0
2017-08-01 14:40:00,148.6,148.61,148.41,148.45,13168.0,136.2405,136.2497,136.0663,136.103,13168.0
2017-08-01 14:45:00,148.44,148.48,148.31,148.31,5843.0,136.0938,136.1305,135.9746,135.9746,5843.0
2017-08-01 14:50:00,148.34,148.41,148.32,148.38,4959.0,136.0021,136.0663,135.9838,136.0388,4959.0
2017-08-01 14:55:00,148.41,148.42,148.31,148.37,7901.0,136.0663,136.0755,135.9746,136.0296,7901.0
2017-08-01 15:00:00,148.38,148.41,148.25,148.25,14550.0,136.0388,136.0663,135.9196,135.9196,14550.0
2017-08-01 15:05:00,148.24,148.34,148.24,148.31,3855.0,135.9105,136.0021,135.9105,135.9746,3855.0
2017-08-01 15:10:00,148.32,148.37,148.22,148.22,9207.0,135.9838,136.0296,135.8921,135.8921,9207.0
2017-08-01 15:15:00,148.23,148.23,148.11,148.11,4838.0,135.9013,135.9013,135.7913,135.7913,4838.0
2017-08-01 15:20:00,148.11,148.18,148.1,148.14,13767.0,135.7913,135.8555,135.7821,135.8188,13767.0
2017-08-01 15:25:00,148.13,148.13,147.98,148.03,10556.0,135.8096,135.8096,135.6721,135.7179,10556.0
2017-08-01 15:30:00,148.04,148.06,147.97,147.97,16903.0,135.7271,135.7454,135.6629,135.6629,16903.0
2017-08-01 15:35:00,147.98,148.02,147.85,147.95,23274.0,135.6721,135.7088,135.5529,135.6446,23274.0
2017-08-01 15:40:00,147.95,147.96,147.89,147.96,13107.0,135.6446,135.6537,135.5896,135.6537,13107.0
2017-08-01 15:45:00,147.93,147.96,147.77,147.96,31477.0,135.6262,135.6537,135.4796,135.6537,31477.0
2017-08-01 15:50:00,147.96,148.0,147.93,147.99,49733.0,135.6537,135.6904,135.6262,135.6813,49733.0
2017-08-01 15:55:00,147.98,148.01,147.86,147.89,82545.0,135.6721,135.6996,135.5621,135.5896,82545.0
2017-08-02 09:30:00,147.69,147.9,147.01,147.69,14380.0,135.4062,135.5987,134.7828,135.4062,14380.0
2017-08-02 09:35:00,147.5,147.72,147.26,147.36,11445.0,135.232,135.4337,135.012,135.1037,11445.0
2017-08-02 09:40:00,147.52,147.52,147.11,147.25,7486.0,135.2503,135.2503,134.8744,135.0028,7486.0
2017-08-02 09:45:00,147.19,147.34,147.14,147.19,6539.0,134.9478,135.0853,134.902,134.9478,6539.0
2017-08-02 09:50:00,147.22,147.31,147.04,147.17,9486.0,134.9753,135.0578,134.8103,134.9295,9486.0
2017-08-02 09:55:00,147.14,147.15,146.88,146.91,8170.0,134.902,134.9111,134.6636,134.6911,8170.0
2017-08-02 10:00:00,146.94,146.94,146.58,146.72,12197.0,134.7186,134.7186,134.3885,134.5169,12197.0
2017-08-02 10:05:00,146.73,146.74,146.37,146.54,15142.0,134.5261,134.5352,134.196,134.3519,15142.0
2017-08-02 10:10:00,146.6,146.71,146.56,146.68,16202.0,134.4069,134.5077,134.3702,134.4802,16202.0
2017-08-02 10:15:00,146.7,146.74,146.6,146.66,13564.0,134.4985,134.5352,134.4069,134.4619,13564.0
2017-08-02 10:20:00,146.7,146.83,146.66,146.66,11744.0,134.4985,134.6177,134.4619,134.4619,11744.0
2017-08-02 10:25:00,146.67,146.9,146.67,146.82,24859.0,134.471,134.6819,134.471,134.6086,24859.0
2017-08-02 10:30:00,146.81,146.9,146.79,146.87,8090.0,134.5994,134.6819,134.5811,134.6544,8090.0
2017-08-02 10:35:00,146.87,146.98,146.61,146.61,11165.0,134.6544,134.7553,134.416,134.416,11165.0
2017-08-02 10:40:00,146.66,146.72,146.22,146.24,11749.0,134.4619,134.5169,134.0585,134.0768,11749.0
2017-08-02 10:45:00,146.17,146.23,146.09,146.15,15951.0,134.0126,134.0676,133.9393,133.9943,15951.0
2017-08-02 10:50:00,146.12,146.17,146.01,146.08,13163.0,133.9668,134.0126,133.8659,133.9301,13163.0
2017-08-02 10:55:00,146.06,146.1,146.01,146.07,13019.0,133.9118,133.9484,133.8659,133.9209,13019.0
2017-08-02 11:00:00,146.08,146.2,146.01,146.01,9280.0,133.9301,134.0401,133.8659,133.8659,9280.0
2017-08-02 11:05:00,146.0,146.01,145.69,145.84,13440.0,133.8568,133.8659,133.5726,133.7101,13440.0
2017-08-02 11:10:00,145.84,145.93,145.79,145.86,25000.0,133.7101,133.7926,133.6642,133.7284,25000.0
2017-08-02 11:15:00,145.86,145.86,145.48,145.53,19214.0,133.7284,133.7284,133.38,133.4259,19214.0
2017-08-02 11:20:00,145.48,145.66,145.48,145.52,11300.0,133.38,133.545,133.38,133.4167,11300.0
2017-08-02 11:25:00,145.56,145.76,145.54,145.65,8928.0,133.4534,133.6367,133.435,133.5359,8928.0
2017-08-02 11:30:00,145.65,145.68,145.42,145.42,6506.0,133.5359,133.5634,133.325,133.325,6506.0
2017-08-02 11:35:00,145.41,145.58,145.36,145.49,6100.0,133.3158,133.4717,133.27,133.3892,6100.0
2017-08-02 11:40:00,145.48,145.59,145.36,145.36,7530.0,133.38,133.4809,133.27,133.27,7530.0
2017-08-02 11:45:00,145.37,145.51,145.33,145.35,7276.0,133.2792,133.4075,133.2425,133.2608,7276.0
2017-08-02 11:50:00,145.31,145.39,145.2,145.28,12264.0,133.2242,133.2975,133.1233,133.1967,12264.0
2017-08-02 11:55:00,145.26,145.29,145.08,145.08,7320.0,133.1783,133.2058,133.0133,133.0133,7320.0
2017-08-02 12:00:00,145.07,145.14,145.02,145.02,7870.0,133.0041,133.0683,132.9583,132.9583,7870.0
2017-08-02 12:05:00,145.05,145.19,145.03,145.06,10302.0,132.9858,133.1141,132.9674,132.9949,10302.0
2017-08-02 12:10:00,145.11,145.27,145.04,145.25,5925.0,133.0408,133.1875,132.9766,133.1691,5925.0
2017-08-02 12:15:00,145.26,145.33,145.2,145.33,3725.0,133.1783,133.2425,133.1233,133.2425,3725.0
2017-08-02 12:20:00,145.39,145.51,145.39,145.5,1290.0,133.2975,133.4075,133.2975,133.3984,1290.0
2017-08-02 12:25:00,145.46,145.46,145.35,145.35,2316.0,133.3617,133.3617,133.2608,133.2608,2316.0
2017-08-02 12:30:00,145.4,145.43,145.36,145.42,1660.0,133.3067,133.3342,133.27,133.325,1660.0
2017-08-02 12:35:00,145.4,145.46,145.36,145.41,3971.0,133.3067,133.3617,133.27,133.3158,3971.0
2017-08-02 12:40:00,145.41,145.41,145.29,145.32,4906.0,133.3158,133.3158,133.2058,133.2333,4906.0
2017-08-02 12:45:00,145.34,145.36,145.24,145.26,10289.0,133.2517,133.27,133.16,133.1783,10289.0
2017-08-02 12:50:00,145.25,145.27,145.17,145.18,3496.0,133.1691,133.1875,133.0958,133.105,3496.0
2017-08-02 12:55:00,145.15,145.16,145.08,145.09,5411.0,133.0775,133.0866,133.0133,133.0225,5411.0
2017-08-02 13:00:00,145.1,145.11,144.95,145.03,4320.0,133.0316,133.0408,132.8941,132.9674,4320.0
2017-08-02 13:05:00,145.04,145.05,144.96,144.97,5030.0,132.9766,132.9858,132.9033,132.9124,5030.0
2017-08-02 13:10:00,144.94,144.99,144.92,144.92,5967.0,132.8849,132.9308,132.8666,132.8666,5967.0
2017-08-02 13:15:00,144.94,144.96,144.9,144.94,7009.0,132.8849,132.9033,132.8483,132.8849,7009.0
2017-08-02 13:20:00,144.93,144.98,144.9,144.93,4176.0,132.8758,132.9216,132.8483,132.8758,4176.0
2017-08-02 13:25:00,144.93,144.99,144.9,144.97,3040.0,132.8758,132.9308,132.8483,132.9124,3040.0
2017-08-02 13:30:00,144.99,144.99,144.92,144.94,6843.0,132.9308,132.9308,132.8666,132.8849,6843.0
2017-08-02 13:35:00,144.97,145.01,144.96,145.0,5745.0,132.9124,132.9491,132.9033,132.9399,5745.0
2017-08-02 13:40:00,145.01,145.18,145.0,145.18,6625.0,132.9491,133.105,132.9399,133.105,6625.0
2017-08-02 13:45:00,145.19,145.26,145.17,145.25,6500.0,133.1141,133.1783,133.0958,133.1691,6500.0
2017-08-02 13:50:00,145.27,145.28,145.22,145.24,5458.0,133.1875,133.1967,133.1416,133.16,5458.0
2017-08-02 13:55:00,145.22,145.25,145.2,145.24,3769.0,133.1416,133.1691,133.1233,133.16,3769.0
2017-08-02 14:00:00,145.24,145.35,145.24,145.32,6315.0,133.16,133.2608,133.16,133.2333,6315.0
2017-08-02 14:05:00,145.31,145.46,145.31,145.37,6532.0,133.2242,133.3617,133.2242,133.2792,6532.0
2017-08-02 14:10:00,145.37,145.37,145.27,145.28,4181.0,133.2792,133.2792,133.1875,133.1967,4181.0
2017-08-02 14:15:00,145.26,145.29,145.17,145.17,4486.0,133.1783,133.2058,133.0958,133.0958,4486.0
2017-08-02 14:20:00,145.17,145.18,145.02,145.08,8555.0,133.0958,133.105,132.9583,133.0133,8555.0
2017-08-02 14:25:00,145.1,145.11,144.99,144.99,7883.0,133.0316,133.0408,132.9308,132.9308,7883.0
2017-08-02 14:30:00,144.98,145.17,144.98,145.08,7643.0,132.9216,133.0958,132.9216,133.0133,7643.0
2017-08-02 14:35:00,145.09,145.14,145.02,145.04,7627.0,133.0225,133.0683,132.9583,132.9766,7627.0
2017-08-02 14:40:00,145.03,145.03,144.92,144.94,4433.0,132.9674,132.9674,132.8666,132.8849,4433.0
2017-08-02 14:45:00,144.95,144.96,144.82,144.85,9653.0,132.8941,132.9033,132.7749,132.8024,9653.0
2017-08-02 14:50:00,144.85,144.85,144.77,144.77,4830.0,132.8024,132.8024,132.7291,132.7291,4830.0
2017-08-02 14:55:00,144.78,144.78,144.73,144.74,11668.0,132.7382,132.7382,132.6924,132.7016,11668.0
2017-08-02 15:00:00,144.77,144.85,144.7,144.85,13355.0,132.7291,132.8024,132.6649,132.8024,13355.0
2017-08-02 15:05:00,144.86,144.86,144.75,144.82,11049.0,132.8116,132.8116,132.7107,132.7749,11049.0
2017-08-02 15:10:00,144.82,144.83,144.68,144.77,14157.0,132.7749,132.7841,132.6466,132.7291,14157.0
2017-08-02 15:15:00,144.8,144.81,144.7,144.75,13577.0,132.7566,132.7657,132.6649,132.7107,13577.0
2017-08-02 15:20:00,144.74,144.76,144.7,144.75,11236.0,132.7016,132.7199,132.6649,132.7107,11236.0
2017-08-02 15:25:00,144.74,144.8,144.71,144.79,12495.0,132.7016,132.7566,132.6741,132.7474,12495.0
2017-08-02 15:30:00,144.79,144.93,144.78,144.78,10191.0,132.7474,132.8758,132.7382,132.7382,10191.0
2017-08-02 15:35:00,144.79,144.9,144.79,144.88,16242.0,132.7474,132.8483,132.7474,132.8299,16242.0
2017-08-02 15:40:00,144.88,144.91,144.82,144.86,20748.0,132.8299,132.8574,132.7749,132.8116,20748.0
2017-08-02 15:45:00,144.86,145.1,144.86,145.04,22181.0,132.8116,133.0316,132.8116,132.9766,22181.0
2017-08-02 15:50:00,145.06,145.09,144.98,145.03,25003.0,132.9949,133.0225,132.9216,132.9674,25003.0
2017-08-02 15:55:00,145.03,145.14,145.0,145.12,100128.0,132.9674,133.0683,132.9399,133.05,100128.0
2017-08-03 09:30:00,144.52,145.04,144.29,144.5,22043.0,132.4999,132.9766,132.289,132.4815,22043.0
2017-08-03 09:35:00,144.42,145.03,144.41,144.68,9807.0,132.4082,132.9674,132.399,132.6466,9807.0
2017-08-03 09:40:00,145.06,145.68,144.97,145.12,15004.0,132.9949,133.5634,132.9124,133.05,15004.0
2017-08-03 09:45:00,145.11,145.27,145.04,145.26,3558.0,133.0408,133.1875,132.9766,133.1783,3558.0
2017-08-03 09:50:00,145.25,145.32,145.11,145.11,9423.0,133.1691,133.2333,133.0408,133.0408,9423.0
2017-08-03 09:55:00,145.15,145.32,145.12,145.25,2150.0,133.0775,133.2333,133.05,133.1691,2150.0
2017-08-03 10:00:00,145.29,145.59,145.24,145.4,5858.0,133.2058,133.4809,133.16,133.3067,5858.0
2017-08-03 10:05:00,145.44,145.59,145.35,145.54,4896.0,133.3433,133.4809,133.2608,133.435,4896.0
2017-08-03 10:10:00,145.59,145.61,145.41,145.41,3160.0,133.4809,133.4992,133.3158,133.3158,3160.0
2017-08-03 10:15:00,145.32,145.46,145.15,145.26,11996.0,133.2333,133.3617,133.0775,133.1783,11996.0
2017-08-03 10:20:00,145.26,145.35,145.2,145.3,2058.0,133.1783,133.2608,133.1233,133.215,2058.0
2017-08-03 10:25:00,145.28,145.38,145.27,145.38,2909.0,133.1967,133.2883,133.1875,133.2883,2909.0
2017-08-03 10:30:00,145.35,145.35,145.14,145.17,5178.0,133.2608,133.2608,133.0683,133.0958,5178.0
2017-08-03 10:35:00,145.19,145.4,145.19,145.2,5428.0,133.1141,133.3067,133.1141,133.1233,5428.0
2017-08-03 10:40:00,145.18,145.33,145.18,145.33,940.0,133.105,133.2425,133.105,133.2425,940.0
2017-08-03 10:45:00,145.31,145.36,145.21,145.35,8657.0,133.2242,133.27,133.1325,133.2608,8657.0
2017-08-03 10:50:00,145.39,145.4,145.32,145.4,2100.0,133.2975,133.3067,133.2333,133.3067,2100.0
2017-08-03 10:55:00,145.4,145.45,145.29,145.45,3200.0,133.3067,133.3525,133.2058,133.3525,3200.0
2017-08-03 11:00:00,145.46,145.47,145.34,145.42,5379.0,133.3617,133.3708,133.2517,133.325,5379.0
2017-08-03 11:05:00,145.41,145.56,145.41,145.46,4564.0,133.3158,133.4534,133.3158,133.3617,4564.0
2017-08-03 11:10:00,145.45,145.51,145.43,145.51,3548.0,133.3525,133.4075,133.3342,133.4075,3548.0
2017-08-03 11:15:00,145.44,145.48,145.36,145.38,3967.0,133.3433,133.38,133.27,133.2883,3967.0
2017-08-03 11:20:00,145.4,145.56,145.4,145.42,12974.0,133.3067,133.4534,133.3067,133.325,12974.0
2017-08-03 11:25:00,145.47,145.56,145.43,145.52,1900.0,133.3708,133.4534,133.3342,133.4167,1900.0
2017-08-03 11:30:00,145.48,145.55,145.47,145.55,936.0,133.38,133.4442,133.3708,133.4442,936.0
2017-08-03 11:35:00,145.55,145.55,145.47,145.55,3251.0,133.4442,133.4442,133.3708,133.4442,3251.0
2017-08-03 11:40:00,145.56,145.63,145.45,145.61,3959.0,133.4534,133.5175,133.3525,133.4992,3959.0
2017-08-03 11:45:00,145.64,145.64,145.56,145.64,2779.0,133.5267,133.5267,133.4534,133.5267,2779.0
2017-08-03 11:50:00,145.65,145.71,145.62,145.65,2077.0,133.5359,133.5909,133.5084,133.5359,2077.0
2017-08-03 11:55:00,145.63,145.81,145.63,145.72,2564.0,133.5175,133.6826,133.5175,133.6001,2564.0
2017-08-03 12:00:00,145.75,145.87,145.71,145.87,3504.0,133.6276,133.7376,133.5909,133.7376,3504.0
2017-08-03 12:05:00,145.83,145.97,145.81,145.83,5282.0,133.7009,133.8293,133.6826,133.7009,5282.0
2017-08-03 12:10:00,145.84,145.97,145.84,145.97,3300.0,133.7101,133.8293,133.7101,133.8293,3300.0
2017-08-03 12:15:00,145.97,146.05,145.92,145.92,4371.0,133.8293,133.9026,133.7834,133.7834,4371.0
2017-08-03 12:20:00,145.93,146.06,145.93,146.0,2241.0,133.7926,133.9118,133.7926,133.8568,2241.0
2017-08-03 12:25:00,146.01,146.01,145.85,145.98,5444.0,133.8659,133.8659,133.7192,133.8384,5444.0
2017-08-03 12:30:00,145.98,145.98,145.86,145.91,1550.0,133.8384,133.8384,133.7284,133.7743,1550.0
2017-08-03 12:35:00,145.9,145.9,145.84,145.9,2713.0,133.7651,133.7651,133.7101,133.7651,2713.0
2017-08-03 12:40:00,145.9,145.9,145.83,145.83,900.0,133.7651,133.7651,133.7009,133.7009,900.0
2017-08-03 12:45:00,145.84,145.84,145.79,145.84,1400.0,133.7101,133.7101,133.6642,133.7101,1400.0
2017-08-03 12:50:00,145.8,145.88,145.79,145.88,2900.0,133.6734,133.7467,133.6642,133.7467,2900.0
2017-08-03 12:55:00,145.9,145.9,145.79,145.87,4651.0,133.7651,133.7651,133.6642,133.7376,4651.0
2017-08-03 13:00:00,145.88,145.88,145.8,145.82,3400.0,133.7467,133.7467,133.6734,133.6917,3400.0
2017-08-03 13:05:00,145.84,145.87,145.82,145.82,1068.0,133.7101,133.7376,133.6917,133.6917,1068.0
2017-08-03 13:10:00,145.83,145.85,145.81,145.82,1500.0,133.7009,133.7192,133.6826,133.6917,1500.0
2017-08-03 13:15:00,145.84,145.89,145.84,145.86,1700.0,133.7101,133.7559,133.7101,133.7284,1700.0
2017-08-03 13:20:00,145.84,145.9,145.84,145.86,830.0,133.7101,133.7651,133.7101,133.7284,830.0
2017-08-03 13:25:00,145.88,145.9,145.84,145.9,1700.0,133.7467,133.7651,133.7101,133.7651,1700.0
2017-08-03 13:30:00,145.87,145.91,145.84,145.84,1910.0,133.7376,133.7743,133.7101,133.7101,1910.0
2017-08-03 13:35:00,145.88,145.96,145.88,145.95,1502.0,133.7467,133.8201,133.7467,133.8109,1502.0
2017-08-03 13:40:00,145.95,146.0,145.94,146.0,4469.0,133.8109,133.8568,133.8018,133.8568,4469.0
2017-08-03 13:45:00,146.01,146.07,146.01,146.07,1508.0,133.8659,133.9209,133.8659,133.9209,1508.0
2017-08-03 13:50:00,146.07,146.21,146.07,146.2,5095.0,133.9209,134.0493,133.9209,134.0401,5095.0
2017-08-03 13:55:00,146.28,146.28,146.2,146.27,6306.0,134.1135,134.1135,134.0401,134.1043,6306.0
2017-08-03 14:00:00,146.28,146.28,146.23,146.24,3481.0,134.1135,134.1135,134.0676,134.0768,3481.0
2017-08-03 14:05:00,146.24,146.24,146.18,146.2,2539.0,134.0768,134.0768,134.0218,134.0401,2539.0
2017-08-03 14:10:00,146.19,146.21,146.17,146.21,1000.0,134.031,134.0493,134.0126,134.0493,1000.0
2017-08-03 14:15:00,146.21,146.28,146.18,146.22,2890.0,134.0493,134.1135,134.0218,134.0585,2890.0
2017-08-03 14:20:00,146.2,146.26,146.18,146.24,3038.0,134.0401,134.0951,134.0218,134.0768,3038.0
2017-08-03 14:25:00,146.27,146.35,146.27,146.35,1300.0,134.1043,134.1777,134.1043,134.1777,1300.0
2017-08-03 14:30:00,146.32,146.35,146.25,146.25,3120.0,134.1502,134.1777,134.086,134.086,3120.0
2017-08-03 14:35:00,146.27,146.3,146.23,146.25,1200.0,134.1043,134.1318,134.0676,134.086,1200.0
2017-08-03 14:40:00,146.24,146.27,146.18,146.23,2550.0,134.0768,134.1043,134.0218,134.0676,2550.0
2017-08-03 14:45:00,146.2,146.23,146.11,146.17,17859.0,134.0401,134.0676,133.9576,134.0126,17859.0
2017-08-03 14:50:00,146.17,146.24,146.14,146.15,1929.0,134.0126,134.0768,133.9851,133.9943,1929.0
2017-08-03 14:55:00,146.21,146.21,146.11,146.13,3385.0,134.0493,134.0493,133.9576,133.976,3385.0
2017-08-03 15:00:00,146.14,146.15,146.06,146.11,3525.0,133.9851,133.9943,133.9118,133.9576,3525.0
2017-08-03 15:05:00,146.08,146.09,146.03,146.04,3614.0,133.9301,133.9393,133.8843,133.8934,3614.0
2017-08-03 15:10:00,146.06,146.15,146.05,146.15,2600.0,133.9118,133.9943,133.9026,133.9943,2600.0
2017-08-03 15:15:00,146.15,146.23,146.15,146.16,4732.0,133.9943,134.0676,133.9943,134.0035,4732.0
2017-08-03 15:20:00,146.18,146.29,146.18,146.29,4224.0,134.0218,134.1226,134.0218,134.1226,4224.0
2017-08-03 15:25:00,146.28,146.28,146.15,146.15,6924.0,134.1135,134.1135,133.9943,133.9943,6924.0
2017-08-03 15:30:00,146.16,146.21,146.06,146.14,9061.0,134.0035,134.0493,133.9118,133.9851,9061.0
2017-08-03 15:35:00,146.13,146.15,146.0,146.1,11817.0,133.976,133.9943,133.8568,133.9484,11817.0
2017-08-03 15:40:00,146.14,146.22,146.1,146.17,10942.0,133.9851,134.0585,133.9484,134.0126,10942.0
2017-08-03 15:45:00,146.18,146.29,146.16,146.28,16759.0,134.0218,134.1226,134.0035,134.1135,16759.0
2017-08-03 15:50:00,146.27,146.42,146.23,146.4,26853.0,134.1043,134.2418,134.0676,134.2235,26853.0
2017-08-03 15:55:00,146.38,146.42,146.28,146.36,59292.0,134.2052,134.2418,134.1135,134.1868,59292.0
2017-08-04 09:30:00,147.09,147.09,146.6,146.62,13949.0,134.8561,134.8561,134.4069,134.4252,13949.0
2017-08-04 09:35:00,146.59,146.9,146.58,146.83,5807.0,134.3977,134.6819,134.3885,134.6177,5807.0
2017-08-04 09:40:00,146.8,146.84,146.58,146.69,9283.0,134.5902,134.6269,134.3885,134.4894,9283.0
2017-08-04 09:45:00,146.73,146.98,146.62,146.83,3575.0,134.5261,134.7553,134.4252,134.6177,3575.0
2017-08-04 09:50:00,146.83,146.83,146.6,146.6,3225.0,134.6177,134.6177,134.4069,134.4069,3225.0
2017-08-04 09:55:00,146.49,146.49,146.03,146.03,2504.0,134.306,134.306,133.8843,133.8843,2504.0
2017-08-04 10:00:00,146.06,146.29,146.0,146.0,6680.0,133.9118,134.1226,133.8568,133.8568,6680.0
2017-08-04 10:05:00,145.96,146.2,145.89,146.06,6182.0,133.8201,134.0401,133.7559,133.9118,6182.0
2017-08-04 10:10:00,146.18,146.21,146.03,146.14,1984.0,134.0218,134.0493,133.8843,133.9851,1984.0
2017-08-04 10:15:00,146.19,146.27,146.05,146.16,6900.0,134.031,134.1043,133.9026,134.0035,6900.0
2017-08-04 10:20:00,146.12,146.12,145.97,145.97,1000.0,133.9668,133.9668,133.8293,133.8293,1000.0
2017-08-04 10:25:00,145.94,146.29,145.93,146.29,2600.0,133.8018,134.1226,133.7926,134.1226,2600.0
2017-08-04 10:30:00,146.3,146.65,146.21,146.45,5173.0,134.1318,134.4527,134.0493,134.2693,5173.0
2017-08-04 10:35:00,146.4,146.54,146.36,146.49,1400.0,134.2235,134.3519,134.1868,134.306,1400.0
2017-08-04 10:40:00,146.49,146.54,146.42,146.46,2724.0,134.306,134.3519,134.2418,134.2785,2724.0
2017-08-04 10:45:00,146.44,146.47,146.4,146.41,8216.0,134.2602,134.2877,134.2235,134.2327,8216.0
2017-08-04 10:50:00,146.38,146.39,146.11,146.26,8830.0,134.2052,134.2143,133.9576,134.0951,8830.0
2017-08-04 10:55:00,146.26,146.27,146.18,146.27,2948.0,134.0951,134.1043,134.0218,134.1043,2948.0
2017-08-04 11:00:00,146.26,146.27,146.11,146.27,3657.0,134.0951,134.1043,133.9576,134.1043,3657.0
2017-08-04 11:05:00,146.32,146.34,146.26,146.34,3125.0,134.1502,134.1685,134.0951,134.1685,3125.0
2017-08-04 11:10:00,146.33,146.39,146.28,146.39,2872.0,134.1593,134.2143,134.1135,134.2143,2872.0
2017-08-04 11:15:00,146.41,146.55,146.41,146.46,2538.0,134.2327,134.361,134.2327,134.2785,2538.0
2017-08-04 11:20:00,146.48,146.49,146.37,146.37,2047.0,134.2968,134.306,134.196,134.196,2047.0
2017-08-04 11:25:00,146.37,146.4,146.34,146.39,5136.0,134.196,134.2235,134.1685,134.2143,5136.0
2017-08-04 11:30:00,146.38,146.42,146.36,146.36,1876.0,134.2052,134.2418,134.1868,134.1868,1876.0
2017-08-04 11:35:00,146.36,146.41,146.34,146.35,4734.0,134.1868,134.2327,134.1685,134.1777,4734.0
2017-08-04 11:40:00,146.32,146.44,146.32,146.44,4467.0,134.1502,134.2602,134.1502,134.2602,4467.0
2017-08-04 11:45:00,146.4,146.52,146.37,146.45,7472.0,134.2235,134.3335,134.196,134.2693,7472.0
2017-08-04 11:50:00,146.43,146.52,146.41,146.41,2281.0,134.251,134.3335,134.2327,134.2327,2281.0
2017-08-04 11:55:00,146.42,146.6,146.4,146.55,2350.0,134.2418,134.4069,134.2235,134.361,2350.0
2017-08-04 12:00:00,146.55,146.55,146.46,146.47,2589.0,134.361,134.361,134.2785,134.2877,2589.0
2017-08-04 12:05:00,146.48,146.53,146.45,146.47,3871.0,134.2968,134.3427,134.2693,134.2877,3871.0
2017-08-04 12:10:00,146.47,146.48,146.38,146.38,2910.0,134.2877,134.2968,134.2052,134.2052,2910.0
2017-08-04 12:15:00,146.37,146.43,146.34,146.35,4818.0,134.196,134.251,134.1685,134.1777,4818.0
2017-08-04 12:20:00,146.35,146.36,146.27,146.27,5751.0,134.1777,134.1868,134.1043,134.1043,5751.0
2017-08-04 12:25:00,146.29,146.29,146.2,146.2,3174.0,134.1226,134.1226,134.0401,134.0401,3174.0
2017-08-04 12:30:00,146.23,146.23,146.14,146.17,2100.0,134.0676,134.0676,133.9851,134.0126,2100.0
2017-08-04 12:35:00,146.15,146.22,146.14,146.22,3300.0,133.9943,134.0585,133.9851,134.0585,3300.0
2017-08-04 12:40:00,146.21,146.21,146.2,146.2,200.0,134.0493,134.0493,134.0401,134.0401,200.0
2017-08-04 12:45:00,146.19,146.23,146.18,146.23,2000.0,134.031,134.0676,134.0218,134.0676,2000.0
2017-08-04 12:50:00,146.24,146.26,146.21,146.22,2732.0,134.0768,134.0951,134.0493,134.0585,2732.0
2017-08-04 12:55:00,146.23,146.27,146.21,146.26,2141.0,134.0676,134.1043,134.0493,134.0951,2141.0
2017-08-04 13:00:00,146.24,146.31,146.24,146.26,3071.0,134.0768,134.141,134.0768,134.0951,3071.0
2017-08-04 13:05:00,146.25,146.32,146.23,146.32,1600.0,134.086,134.1502,134.0676,134.1502,1600.0
2017-08-04 13:10:00,146.3,146.36,146.27,146.28,9530.0,134.1318,134.1868,134.1043,134.1135,9530.0
2017-08-04 13:15:00,146.3,146.36,146.3,146.32,2322.0,134.1318,134.1868,134.1318,134.1502,2322.0
2017-08-04 13:20:00,146.33,146.36,146.33,146.36,1197.0,134.1593,134.1868,134.1593,134.1868,1197.0
2017-08-04 13:25:00,146.34,146.39,146.34,146.39,1375.0,134.1685,134.2143,134.1685,134.2143,1375.0
2017-08-04 13:30:00,146.4,146.47,146.39,146.47,3135.0,134.2235,134.2877,134.2143,134.2877,3135.0
2017-08-04 13:35:00,146.49,146.49,146.4,146.41,3724.0,134.306,134.306,134.2235,134.2327,3724.0
2017-08-04 13:40:00,146.39,146.41,146.36,146.37,1900.0,134.2143,134.2327,134.1868,134.196,1900.0
2017-08-04 13:45:00,146.34,146.43,146.34,146.38,3291.0,134.1685,134.251,134.1685,134.2052,3291.0
2017-08-04 13:50:00,146.4,146.41,146.38,146.38,1075.0,134.2235,134.2327,134.2052,134.2052,1075.0
2017-08-04 13:55:00,146.38,146.4,146.34,146.38,2486.0,134.2052,134.2235,134.1685,134.2052,2486.0
2017-08-04 14:00:00,146.4,146.44,146.37,146.38,2150.0,134.2235,134.2602,134.196,134.2052,2150.0
2017-08-04 14:05:00,146.38,146.45,146.38,146.38,3412.0,134.2052,134.2693,134.2052,134.2052,3412.0
2017-08-04 14:10:00,146.38,146.49,146.38,146.46,3340.0,134.2052,134.306,134.2052,134.2785,3340.0
2017-08-04 14:15:00,146.52,146.53,146.43,146.44,3071.0,134.3335,134.3427,134.251,134.2602,3071.0
2017-08-04 14:20:00,146.41,146.44,146.35,146.35,8368.0,134.2327,134.2602,134.1777,134.1777,8368.0
2017-08-04 14:25:00,146.36,146.48,146.34,146.47,9221.0,134.1868,134.2968,134.1685,134.2877,9221.0
2017-08-04 14:30:00,146.47,146.49,146.45,146.47,4898.0,134.2877,134.306,134.2693,134.2877,4898.0
2017-08-04 14:35:00,146.46,146.52,146.45,146.52,4000.0,134.2785,134.3335,134.2693,134.3335,4000.0
2017-08-04 14:40:00,146.51,146.55,146.45,146.45,3296.0,134.3243,134.361,134.2693,134.2693,3296.0
2017-08-04 14:45:00,146.48,146.52,146.47,146.49,5137.0,134.2968,134.3335,134.2877,134.306,5137.0
2017-08-04 14:50:00,146.49,146.51,146.44,146.44,3804.0,134.306,134.3243,134.2602,134.2602,3804.0
2017-08-04 14:55:00,146.43,146.45,146.41,146.42,4536.0,134.251,134.2693,134.2327,134.2418,4536.0
2017-08-04 15:00:00,146.45,146.47,146.42,146.45,3966.0,134.2693,134.2877,134.2418,134.2693,3966.0
2017-08-04 15:05:00,146.45,146.47,146.44,146.47,2272.0,134.2693,134.2877,134.2602,134.2877,2272.0
2017-08-04 15:10:00,146.47,146.5,146.43,146.43,4125.0,134.2877,134.3152,134.251,134.251,4125.0
2017-08-04 15:15:00,146.45,146.46,146.37,146.38,6154.0,134.2693,134.2785,134.196,134.2052,6154.0
2017-08-04 15:20:00,146.37,146.44,146.37,146.39,5300.0,134.196,134.2602,134.196,134.2143,5300.0
2017-08-04 15:25:00,146.39,146.41,146.36,146.37,4713.0,134.2143,134.2327,134.1868,134.196,4713.0
2017-08-04 15:30:00,146.36,146.37,146.29,146.37,9630.0,134.1868,134.196,134.1226,134.196,9630.0
2017-08-04 15:35:00,146.35,146.36,146.3,146.31,8735.0,134.1777,134.1868,134.1318,134.141,8735.0
2017-08-04 15:40:00,146.32,146.34,146.3,146.31,13825.0,134.1502,134.1685,134.1318,134.141,13825.0
2017-08-04 15:45:00,146.32,146.38,146.3,146.31,17879.0,134.1502,134.2052,134.1318,134.141,17879.0
2017-08-04 15:50:00,146.32,146.37,146.32,146.37,20583.0,134.1502,134.196,134.1502,134.196,20583.0
2017-08-04 15:55:00,146.37,146.51,146.36,146.49,61235.0,134.196,134.3243,134.1868,134.306,61235.0
2017-08-07 09:30:00,146.59,146.59,146.41,146.41,10051.0,134.3977,134.3977,134.2327,134.2327,10051.0
2017-08-07 09:35:00,146.41,146.49,146.1,146.12,1727.0,134.2327,134.306,133.9484,133.9668,1727.0
2017-08-07 09:40:00,146.25,146.49,146.15,146.38,5736.0,134.086,134.306,133.9943,134.2052,5736.0
2017-08-07 09:45:00,146.38,146.49,146.34,146.49,1550.0,134.2052,134.306,134.1685,134.306,1550.0
2017-08-07 09:50:00,146.52,146.69,146.45,146.68,4130.0,134.3335,134.4894,134.2693,134.4802,4130.0
2017-08-07 09:55:00,146.65,146.67,146.51,146.67,2749.0,134.4527,134.471,134.3243,134.471,2749.0
2017-08-07 10:00:00,146.63,146.63,146.5,146.59,4914.0,134.4344,134.4344,134.3152,134.3977,4914.0
2017-08-07 10:05:00,146.58,146.6,146.51,146.53,1837.0,134.3885,134.4069,134.3243,134.3427,1837.0
2017-08-07 10:10:00,146.53,146.71,146.53,146.62,5120.0,134.3427,134.5077,134.3427,134.4252,5120.0
2017-08-07 10:15:00,146.6,146.6,146.52,146.56,1200.0,134.4069,134.4069,134.3335,134.3702,1200.0
2017-08-07 10:20:00,146.52,146.59,146.47,146.47,3256.0,134.3335,134.3977,134.2877,134.2877,3256.0
2017-08-07 10:25:00,146.42,146.42,146.37,146.39,500.0,134.2418,134.2418,134.196,134.2143,500.0
2017-08-07 10:30:00,146.35,146.4,146.29,146.3,1803.0,134.1777,134.2235,134.1226,134.1318,1803.0
2017-08-07 10:35:00,146.36,146.48,146.36,146.48,6949.0,134.1868,134.2968,134.1868,134.2968,6949.0
2017-08-07 10:40:00,146.47,146.62,146.47,146.61,8186.0,134.2877,134.4252,134.2877,134.416,8186.0
2017-08-07 10:45:00,146.59,146.59,146.52,146.52,1932.0,134.3977,134.3977,134.3335,134.3335,1932.0
2017-08-07 10:50:00,146.4,146.46,146.4,146.42,2401.0,134.2235,134.2785,134.2235,134.2418,2401.0
2017-08-07 10:55:00,146.38,146.48,146.38,146.48,3790.0,134.2052,134.2968,134.2052,134.2968,3790.0
2017-08-07 11:00:00,146.43,146.5,146.43,146.45,2205.0,134.251,134.3152,134.251,134.2693,2205.0
2017-08-07 11:05:00,146.42,146.46,146.42,146.46,400.0,134.2418,134.2785,134.2418,134.2785,400.0
2017-08-07 11:10:00,146.48,146.56,146.48,146.56,3400.0,134.2968,134.3702,134.2968,134.3702,3400.0
2017-08-07 11:15:00,146.53,146.61,146.51,146.61,2970.0,134.3427,134.416,134.3243,134.416,2970.0
2017-08-07 11:20:00,146.56,146.6,146.48,146.6,8379.0,134.3702,134.4069,134.2968,134.4069,8379.0
2017-08-07 11:25:00,146.55,146.64,146.55,146.57,3250.0,134.361,134.4435,134.361,134.3794,3250.0
2017-08-07 11:30:00,146.5,146.5,146.5,146.5,100.0,134.3152,134.3152,134.3152,134.3152,100.0
2017-08-07 11:35:00,146.54,146.61,146.52,146.58,7082.0,134.3519,134.416,134.3335,134.3885,7082.0
2017-08-07 11:40:00,146.6,146.6,146.49,146.49,3350.0,134.4069,134.4069,134.306,134.306,3350.0
2017-08-07 11:45:00,146.48,146.57,146.47,146.53,2748.0,134.2968,134.3794,134.2877,134.3427,2748.0
2017-08-07 11:50:00,146.58,146.58,146.46,146.48,6047.0,134.3885,134.3885,134.2785,134.2968,6047.0
2017-08-07 11:55:00,146.47,146.48,146.41,146.41,1883.0,134.2877,134.2968,134.2327,134.2327,1883.0
2017-08-07 12:00:00,146.4,146.43,146.37,146.4,2024.0,134.2235,134.251,134.196,134.2235,2024.0
2017-08-07 12:05:00,146.39,146.41,146.37,146.39,1796.0,134.2143,134.2327,134.196,134.2143,1796.0
2017-08-07 12:10:00,146.41,146.45,146.4,146.44,2072.0,134.2327,134.2693,134.2235,134.2602,2072.0
2017-08-07 12:15:00,146.44,146.46,146.43,146.43,2206.0,134.2602,134.2785,134.251,134.251,2206.0
2017-08-07 12:20:00,146.46,146.49,146.43,146.49,2899.0,134.2785,134.306,134.251,134.306,2899.0
2017-08-07 12:25:00,146.48,146.55,146.48,146.52,5344.0,134.2968,134.361,134.2968,134.3335,5344.0
2017-08-07 12:30:00,146.52,146.53,146.47,146.48,3013.0,134.3335,134.3427,134.2877,134.2968,3013.0
2017-08-07 12:35:00,146.48,146.51,146.47,146.48,5000.0,134.2968,134.3243,134.2877,134.2968,5000.0
2017-08-07 12:40:00,146.48,146.5,146.45,146.45,2964.0,134.2968,134.3152,134.2693,134.2693,2964.0
2017-08-07 12:45:00,146.46,146.46,146.42,146.45,3523.0,134.2785,134.2785,134.2418,134.2693,3523.0
2017-08-07 12:50:00,146.44,146.46,146.43,146.44,2229.0,134.2602,134.2785,134.251,134.2602,2229.0
2017-08-07 12:55:00,146.43,146.51,146.43,146.49,3350.0,134.251,134.3243,134.251,134.306,3350.0
2017-08-07 13:00:00,146.51,146.55,146.5,146.55,2772.0,134.3243,134.361,134.3152,134.361,2772.0
2017-08-07 13:05:00,146.53,146.55,146.5,146.51,10225.0,134.3427,134.361,134.3152,134.3243,10225.0
2017-08-07 13:10:00,146.51,146.52,146.5,146.51,3047.0,134.3243,134.3335,134.3152,134.3243,3047.0
2017-08-07 13:15:00,146.51,146.51,146.5,146.5,1400.0,134.3243,134.3243,134.3152,134.3152,1400.0
2017-08-07 13:20:00,146.5,146.53,146.45,146.45,3659.0,134.3152,134.3427,134.2693,134.2693,3659.0
2017-08-07 13:25:00,146.47,146.48,146.46,146.46,3757.0,134.2877,134.2968,134.2785,134.2785,3757.0
2017-08-07 13:30:00,146.47,146.51,146.45,146.5,4858.0,134.2877,134.3243,134.2693,134.3152,4858.0
2017-08-07 13:35:00,146.49,146.5,146.45,146.49,1330.0,134.306,134.3152,134.2693,134.306,1330.0
2017-08-07 13:40:00,146.51,146.51,146.48,146.49,2074.0,134.3243,134.3243,134.2968,134.306,2074.0
2017-08-07 13:45:00,146.48,146.51,146.48,146.51,2400.0,134.2968,134.3243,134.2968,134.3243,2400.0
2017-08-07 13:50:00,146.51,146.51,146.48,146.5,4069.0,134.3243,134.3243,134.2968,134.3152,4069.0
2017-08-07 13:55:00,146.5,146.5,146.43,146.46,6684.0,134.3152,134.3152,134.251,134.2785,6684.0
2017-08-07 14:00:00,146.47,146.47,146.44,146.46,1908.0,134.2877,134.2877,134.2602,134.2785,1908.0
2017-08-07 14:05:00,146.47,146.52,146.44,146.46,6533.0,134.2877,134.3335,134.2602,134.2785,6533.0
2017-08-07 14:10:00,146.46,146.48,146.45,146.46,2476.0,134.2785,134.2968,134.2693,134.2785,2476.0
2017-08-07 14:15:00,146.48,146.48,146.41,146.43,4175.0,134.2968,134.2968,134.2327,134.251,4175.0
2017-08-07 14:20:00,146.42,146.42,146.33,146.33,2706.0,134.2418,134.2418,134.1593,134.1593,2706.0
2017-08-07 14:25:00,146.34,146.38,146.32,146.36,4657.0,134.1685,134.2052,134.1502,134.1868,4657.0
2017-08-07 14:30:00,146.38,146.43,146.36,146.42,4291.0,134.2052,134.251,134.1868,134.2418,4291.0
2017-08-07 14:35:00,146.41,146.45,146.41,146.44,3024.0,134.2327,134.2693,134.2327,134.2602,3024.0
2017-08-07 14:40:00,146.46,146.47,146.44,146.46,2335.0,134.2785,134.2877,134.2602,134.2785,2335.0
2017-08-07 14:45:00,146.45,146.5,146.44,146.49,3507.0,134.2693,134.3152,134.2602,134.306,3507.0
2017-08-07 14:50:00,146.5,146.54,146.49,146.51,2835.0,134.3152,134.3519,134.306,134.3243,2835.0
2017-08-07 14:55:00,146.51,146.54,146.47,146.48,7383.0,134.3243,134.3519,134.2877,134.2968,7383.0
2017-08-07 15:00:00,146.49,146.51,146.42,146.42,3431.0,134.306,134.3243,134.2418,134.2418,3431.0
2017-08-07 15:05:00,146.43,146.43,146.38,146.4,1980.0,134.251,134.251,134.2052,134.2235,1980.0
2017-08-07 15:10:00,146.4,146.4,146.36,146.37,2202.0,134.2235,134.2235,134.1868,134.196,2202.0
2017-08-07 15:15:00,146.35,146.35,146.3,146.3,2305.0,134.1777,134.1777,134.1318,134.1318,2305.0
2017-08-07 15:20:00,146.29,146.31,146.23,146.23,4825.0,134.1226,134.141,134.0676,134.0676,4825.0
2017-08-07 15:25:00,146.23,146.39,146.22,146.36,9119.0,134.0676,134.2143,134.0585,134.1868,9119.0
2017-08-07 15:30:00,146.38,146.51,146.37,146.51,8975.0,134.2052,134.3243,134.196,134.3243,8975.0
2017-08-07 15:35:00,146.51,146.56,146.51,146.51,18467.0,134.3243,134.3702,134.3243,134.3243,18467.0
2017-08-07 15:40:00,146.51,146.54,146.5,146.54,15608.0,134.3243,134.3519,134.3152,134.3519,15608.0
2017-08-07 15:45:00,146.55,146.56,146.51,146.53,11648.0,134.361,134.3702,134.3243,134.3427,11648.0
2017-08-07 15:50:00,146.53,146.7,146.53,146.67,15657.0,134.3427,134.4985,134.3427,134.471,15657.0
2017-08-07 15:55:00,146.66,146.76,146.65,146.73,42495.0,134.4619,134.5536,134.4527,134.5261,42495.0
2017-08-08 09:30:00,146.48,146.73,146.37,146.37,5472.0,134.2968,134.5261,134.196,134.196,5472.0
2017-08-08 09:35:00,146.26,146.26,146.0,146.25,4753.0,134.0951,134.0951,133.8568,134.086,4753.0
2017-08-08 09:40:00,146.15,146.27,146.08,146.27,4621.0,133.9943,134.1043,133.9301,134.1043,4621.0
2017-08-08 09:45:00,146.24,146.24,145.95,146.1,5502.0,134.0768,134.0768,133.8109,133.9484,5502.0
2017-08-08 09:50:00,146.2,146.23,146.09,146.12,4462.0,134.0401,134.0676,133.9393,133.9668,4462.0
2017-08-08 09:55:00,146.03,146.26,145.99,146.21,7546.0,133.8843,134.0951,133.8476,134.0493,7546.0
2017-08-08 10:00:00,146.19,146.29,145.97,145.97,6730.0,134.031,134.1226,133.8293,133.8293,6730.0
2017-08-08 10:05:00,145.98,146.14,145.98,146.12,4650.0,133.8384,133.9851,133.8384,133.9668,4650.0
2017-08-08 10:10:00,146.12,146.21,146.12,146.21,1230.0,133.9668,134.0493,133.9668,134.0493,1230.0
2017-08-08 10:15:00,146.23,146.3,146.21,146.27,2347.0,134.0676,134.1318,134.0493,134.1043,2347.0
2017-08-08 10:20:00,146.26,146.28,146.23,146.23,796.0,134.0951,134.1135,134.0676,134.0676,796.0
2017-08-08 10:25:00,146.19,146.23,146.12,146.14,1950.0,134.031,134.0676,133.9668,133.9851,1950.0
2017-08-08 10:30:00,146.21,146.21,146.14,146.17,5057.0,134.0493,134.0493,133.9851,134.0126,5057.0
2017-08-08 10:35:00,146.18,146.19,146.1,146.1,5039.0,134.0218,134.031,133.9484,133.9484,5039.0
2017-08-08 10:40:00,146.1,146.1,145.9,145.99,6064.0,133.9484,133.9484,133.7651,133.8476,6064.0
2017-08-08 10:45:00,146.02,146.15,146.01,146.01,1902.0,133.8751,133.9943,133.8659,133.8659,1902.0
2017-08-08 10:50:00,146.04,146.14,145.97,146.1,7230.0,133.8934,133.9851,133.8293,133.9484,7230.0
2017-08-08 10:55:00,146.13,146.17,146.06,146.1,4226.0,133.976,134.0126,133.9118,133.9484,4226.0
2017-08-08 11:00:00,146.14,146.22,146.14,146.14,2220.0,133.9851,134.0585,133.9851,133.9851,2220.0
2017-08-08 11:05:00,146.19,146.25,146.13,146.16,3612.0,134.031,134.086,133.976,134.0035,3612.0
2017-08-08 11:10:00,146.13,146.26,146.13,146.24,3550.0,133.976,134.0951,133.976,134.0768,3550.0
2017-08-08 11:15:00,146.26,146.28,146.22,146.28,3224.0,134.0951,134.1135,134.0585,134.1135,3224.0
2017-08-08 11:20:00,146.32,146.32,146.23,146.23,2000.0,134.1502,134.1502,134.0676,134.0676,2000.0
2017-08-08 11:25:00,146.22,146.23,146.19,146.21,3624.0,134.0585,134.0676,134.031,134.0493,3624.0
2017-08-08 11:30:00,146.23,146.38,146.23,146.33,2800.0,134.0676,134.2052,134.0676,134.1593,2800.0
2017-08-08 11:35:00,146.32,146.39,146.31,146.33,1760.0,134.1502,134.2143,134.141,134.1593,1760.0
2017-08-08 11:40:00,146.36,146.39,146.33,146.35,1000.0,134.1868,134.2143,134.1593,134.1777,1000.0
2017-08-08 11:45:00,146.34,146.43,146.33,146.36,6004.0,134.1685,134.251,134.1593,134.1868,6004.0
2017-08-08 11:50:00,146.41,146.42,146.36,146.41,2020.0,134.2327,134.2418,134.1868,134.2327,2020.0
2017-08-08 11:55:00,146.43,146.64,146.43,146.51,9360.0,134.251,134.4435,134.251,134.3243,9360.0
2017-08-08 12:00:00,146.51,146.57,146.51,146.56,800.0,134.3243,134.3794,134.3243,134.3702,800.0
2017-08-08 12:05:00,146.54,146.54,146.49,146.49,1911.0,134.3519,134.3519,134.306,134.306,1911.0
2017-08-08 12:10:00,146.51,146.54,146.43,146.43,1525.0,134.3243,134.3519,134.251,134.251,1525.0
2017-08-08 12:15:00,146.45,146.45,146.2,146.2,2100.0,134.2693,134.2693,134.0401,134.0401,2100.0
2017-08-08 12:20:00,146.19,146.35,146.19,146.34,3400.0,134.031,134.1777,134.031,134.1685,3400.0
2017-08-08 12:25:00,146.36,146.4,146.28,146.33,2300.0,134.1868,134.2235,134.1135,134.1593,2300.0
2017-08-08 12:30:00,146.28,146.34,146.28,146.34,2510.0,134.1135,134.1685,134.1135,134.1685,2510.0
2017-08-08 12:35:00,146.36,146.5,146.36,146.48,3204.0,134.1868,134.3152,134.1868,134.2968,3204.0
2017-08-08 12:40:00,146.49,146.55,146.48,146.51,900.0,134.306,134.361,134.2968,134.3243,900.0
2017-08-08 12:45:00,146.46,146.52,146.43,146.43,3710.0,134.2785,134.3335,134.251,134.251,3710.0
2017-08-08 12:50:00,146.42,146.42,146.34,146.34,1275.0,134.2418,134.2418,134.1685,134.1685,1275.0
2017-08-08 12:55:00,146.34,146.42,146.34,146.4,1400.0,134.1685,134.2418,134.1685,134.2235,1400.0
2017-08-08 13:00:00,146.44,146.44,146.4,146.4,400.0,134.2602,134.2602,134.2235,134.2235,400.0
2017-08-08 13:05:00,146.4,146.43,146.35,146.4,1850.0,134.2235,134.251,134.1777,134.2235,1850.0
2017-08-08 13:10:00,146.4,146.42,146.36,146.39,981.0,134.2235,134.2418,134.1868,134.2143,981.0
2017-08-08 13:15:00,146.36,146.41,146.36,146.39,1032.0,134.1868,134.2327,134.1868,134.2143,1032.0
2017-08-08 13:20:00,146.39,146.43,146.39,146.41,1300.0,134.2143,134.251,134.2143,134.2327,1300.0
2017-08-08 13:25:00,146.39,146.4,146.27,146.27,1219.0,134.2143,134.2235,134.1043,134.1043,1219.0
2017-08-08 13:30:00,146.26,146.35,146.26,146.35,1825.0,134.0951,134.1777,134.0951,134.1777,1825.0
2017-08-08 13:35:00,146.33,146.44,146.32,146.4,3505.0,134.1593,134.2602,134.1502,134.2235,3505.0
2017-08-08 13:40:00,146.38,146.47,146.38,146.46,1979.0,134.2052,134.2877,134.2052,134.2785,1979.0
2017-08-08 13:45:00,146.41,146.43,146.37,146.41,1800.0,134.2327,134.251,134.196,134.2327,1800.0
2017-08-08 13:50:00,146.41,146.51,146.4,146.49,6312.0,134.2327,134.3243,134.2235,134.306,6312.0
2017-08-08 13:55:00,146.49,146.55,146.39,146.49,13825.0,134.306,134.361,134.2143,134.306,13825.0
2017-08-08 14:00:00,146.43,146.48,146.39,146.48,2900.0,134.251,134.2968,134.2143,134.2968,2900.0
2017-08-08 14:05:00,146.42,146.46,146.38,146.43,6300.0,134.2418,134.2785,134.2052,134.251,6300.0
2017-08-08 14:10:00,146.45,146.45,146.42,146.42,4659.0,134.2693,134.2693,134.2418,134.2418,4659.0
2017-08-08 14:15:00,146.45,146.46,146.42,146.42,6733.0,134.2693,134.2785,134.2418,134.2418,6733.0
2017-08-08 14:20:00,146.44,146.47,146.44,146.45,1389.0,134.2602,134.2877,134.2602,134.2693,1389.0
2017-08-08 14:25:00,146.44,146.47,146.39,146.41,9763.0,134.2602,134.2877,134.2143,134.2327,9763.0
2017-08-08 14:30:00,146.39,146.42,146.38,146.4,6652.0,134.2143,134.2418,134.2052,134.2235,6652.0
2017-08-08 14:35:00,146.41,146.44,146.37,146.44,6679.0,134.2327,134.2602,134.196,134.2602,6679.0
2017-08-08 14:40:00,146.43,146.47,146.41,146.47,9350.0,134.251,134.2877,134.2327,134.2877,9350.0
2017-08-08 14:45:00,146.46,146.46,146.4,146.4,3559.0,134.2785,134.2785,134.2235,134.2235,3559.0
2017-08-08 14:50:00,146.4,146.41,146.34,146.36,10465.0,134.2235,134.2327,134.1685,134.1868,10465.0
2017-08-08 14:55:00,146.36,146.37,146.29,146.37,8109.0,134.1868,134.196,134.1226,134.196,8109.0
2017-08-08 15:00:00,146.38,146.42,146.36,146.42,5236.0,134.2052,134.2418,134.1868,134.2418,5236.0
2017-08-08 15:05:00,146.4,146.46,146.36,146.39,7570.0,134.2235,134.2785,134.1868,134.2143,7570.0
2017-08-08 15:10:00,146.37,146.39,146.26,146.27,5556.0,134.196,134.2143,134.0951,134.1043,5556.0
2017-08-08 15:15:00,146.26,146.27,146.21,146.27,9418.0,134.0951,134.1043,134.0493,134.1043,9418.0
2017-08-08 15:20:00,146.25,146.25,146.13,146.14,5986.0,134.086,134.086,133.976,133.9851,5986.0
2017-08-08 15:25:00,146.16,146.16,146.01,146.11,8558.0,134.0035,134.0035,133.8659,133.9576,8558.0
2017-08-08 15:30:00,146.1,146.11,145.93,146.0,17607.0,133.9484,133.9576,133.7926,133.8568,17607.0
2017-08-08 15:35:00,146.0,146.05,145.87,146.04,10490.0,133.8568,133.9026,133.7376,133.8934,10490.0
2017-08-08 15:40:00,146.05,146.06,146.0,146.05,6735.0,133.9026,133.9118,133.8568,133.9026,6735.0
2017-08-08 15:45:00,146.05,146.13,146.05,146.11,9771.0,133.9026,133.976,133.9026,133.9576,9771.0
2017-08-08 15:50:00,146.11,146.13,145.86,145.92,19520.0,133.9576,133.976,133.7284,133.7834,19520.0
2017-08-08 15:55:00,145.94,146.14,145.92,146.08,39482.0,133.8018,133.9851,133.7834,133.9301,39482.0
2017-08-09 09:30:00,146.25,146.25,145.86,146.0,19636.0,134.086,134.086,133.7284,133.8568,19636.0
2017-08-09 09:35:00,145.93,146.09,145.73,145.73,6521.0,133.7926,133.9393,133.6092,133.6092,6521.0
2017-08-09 09:40:00,145.75,145.76,145.52,145.67,7915.0,133.6276,133.6367,133.4167,133.5542,7915.0
2017-08-09 09:45:00,145.65,145.99,145.64,145.95,10984.0,133.5359,133.8476,133.5267,133.8109,10984.0
2017-08-09 09:50:00,145.96,146.08,145.79,145.79,8608.0,133.8201,133.9301,133.6642,133.6642,8608.0
2017-08-09 09:55:00,145.76,145.92,145.73,145.89,17060.0,133.6367,133.7834,133.6092,133.7559,17060.0
2017-08-09 10:00:00,145.9,145.93,145.68,145.68,3850.0,133.7651,133.7926,133.5634,133.5634,3850.0
2017-08-09 10:05:00,145.68,145.7,145.6,145.63,3524.0,133.5634,133.5817,133.49,133.5175,3524.0
2017-08-09 10:10:00,145.68,145.71,145.43,145.5,2855.0,133.5634,133.5909,133.3342,133.3984,2855.0
2017-08-09 10:15:00,145.54,145.82,145.54,145.6,2955.0,133.435,133.6917,133.435,133.49,2955.0
2017-08-09 10:20:00,145.56,145.65,145.47,145.65,2292.0,133.4534,133.5359,133.3708,133.5359,2292.0
2017-08-09 10:25:00,145.7,145.76,145.48,145.48,5574.0,133.5817,133.6367,133.38,133.38,5574.0
2017-08-09 10:30:00,145.52,145.84,145.51,145.84,3000.0,133.4167,133.7101,133.4075,133.7101,3000.0
2017-08-09 10:35:00,145.86,145.86,145.67,145.82,4769.0,133.7284,133.7284,133.5542,133.6917,4769.0
2017-08-09 10:40:00,145.81,145.9,145.73,145.84,8014.0,133.6826,133.7651,133.6092,133.7101,8014.0
2017-08-09 10:45:00,145.84,145.87,145.62,145.62,2384.0,133.7101,133.7376,133.5084,133.5084,2384.0
2017-08-09 10:50:00,145.62,145.73,145.62,145.73,4901.0,133.5084,133.6092,133.5084,133.6092,4901.0
2017-08-09 10:55:00,145.78,145.9,145.7,145.75,2600.0,133.6551,133.7651,133.5817,133.6276,2600.0
2017-08-09 11:00:00,145.75,145.81,145.6,145.79,4900.0,133.6276,133.6826,133.49,133.6642,4900.0
2017-08-09 11:05:00,145.81,145.84,145.68,145.68,2813.0,133.6826,133.7101,133.5634,133.5634,2813.0
2017-08-09 11:10:00,145.72,145.72,145.56,145.62,5019.0,133.6001,133.6001,133.4534,133.5084,5019.0
2017-08-09 11:15:00,145.64,145.71,145.58,145.63,1615.0,133.5267,133.5909,133.4717,133.5175,1615.0
2017-08-09 11:20:00,145.63,145.69,145.63,145.63,2790.0,133.5175,133.5726,133.5175,133.5175,2790.0
2017-08-09 11:25:00,145.66,145.79,145.52,145.69,10929.0,133.545,133.6642,133.4167,133.5726,10929.0
2017-08-09 11:30:00,145.66,145.82,145.66,145.75,2771.0,133.545,133.6917,133.545,133.6276,2771.0
2017-08-09 11:35:00,145.74,145.81,145.72,145.78,3452.0,133.6184,133.6826,133.6001,133.6551,3452.0
2017-08-09 11:40:00,145.76,145.76,145.7,145.76,1400.0,133.6367,133.6367,133.5817,133.6367,1400.0
2017-08-09 11:45:00,145.72,145.75,145.63,145.68,4505.0,133.6001,133.6276,133.5175,133.5634,4505.0
2017-08-09 11:50:00,145.65,145.8,145.62,145.73,12074.0,133.5359,133.6734,133.5084,133.6092,12074.0
2017-08-09 11:55:00,145.76,145.77,145.65,145.73,5100.0,133.6367,133.6459,133.5359,133.6092,5100.0
2017-08-09 12:00:00,145.72,145.8,145.72,145.72,2872.0,133.6001,133.6734,133.6001,133.6001,2872.0
2017-08-09 12:05:00,145.7,145.72,145.64,145.67,2975.0,133.5817,133.6001,133.5267,133.5542,2975.0
2017-08-09 12:10:00,145.62,145.72,145.58,145.6,14037.0,133.5084,133.6001,133.4717,133.49,14037.0
2017-08-09 12:15:00,145.58,145.65,145.53,145.61,3382.0,133.4717,133.5359,133.4259,133.4992,3382.0
2017-08-09 12:20:00,145.65,145.7,145.57,145.6,12000.0,133.5359,133.5817,133.4625,133.49,12000.0
2017-08-09 12:25:00,145.6,145.68,145.56,145.6,20786.0,133.49,133.5634,133.4534,133.49,20786.0
2017-08-09 12:30:00,145.6,145.6,145.57,145.6,11570.0,133.49,133.49,133.4625,133.49,11570.0
2017-08-09 12:35:00,145.59,145.59,145.54,145.54,1390.0,133.4809,133.4809,133.435,133.435,1390.0
2017-08-09 12:40:00,145.58,145.58,145.51,145.51,2400.0,133.4717,133.4717,133.4075,133.4075,2400.0
2017-08-09 12:45:00,145.52,145.55,145.49,145.49,700.0,133.4167,133.4442,133.3892,133.3892,700.0
2017-08-09 12:50:00,145.49,145.49,145.34,145.35,4851.0,133.3892,133.3892,133.2517,133.2608,4851.0
2017-08-09 12:55:00,145.33,145.37,145.25,145.32,6381.0,133.2425,133.2792,133.1691,133.2333,6381.0
2017-08-09 13:00:00,145.34,145.39,145.3,145.37,5792.0,133.2517,133.2975,133.215,133.2792,5792.0
2017-08-09 13:05:00,145.35,145.35,145.21,145.26,5412.0,133.2608,133.2608,133.1325,133.1783,5412.0
2017-08-09 13:10:00,145.25,145.27,145.19,145.19,1703.0,133.1691,133.1875,133.1141,133.1141,1703.0
2017-08-09 13:15:00,145.19,145.25,145.17,145.19,5100.0,133.1141,133.1691,133.0958,133.1141,5100.0
2017-08-09 13:20:00,145.21,145.32,145.15,145.16,16451.0,133.1325,133.2333,133.0775,133.0866,16451.0
2017-08-09 13:25:00,145.22,145.22,145.16,145.19,4375.0,133.1416,133.1416,133.0866,133.1141,4375.0
2017-08-09 13:30:00,145.19,145.21,145.18,145.2,3999.0,133.1141,133.1325,133.105,133.1233,3999.0
2017-08-09 13:35:00,145.2,145.2,145.16,145.19,7096.0,133.1233,133.1233,133.0866,133.1141,7096.0
2017-08-09 13:40:00,145.19,145.22,145.17,145.17,10187.0,133.1141,133.1416,133.0958,133.0958,10187.0
2017-08-09 13:45:00,145.17,145.2,145.14,145.17,6085.0,133.0958,133.1233,133.0683,133.0958,6085.0
2017-08-09 13:50:00,145.17,145.19,145.1,145.1,15637.0,133.0958,133.1141,133.0316,133.0316,15637.0
2017-08-09 13:55:00,145.12,145.12,145.02,145.07,10332.0,133.05,133.05,132.9583,133.0041,10332.0
2017-08-09 14:00:00,145.06,145.15,145.03,145.03,4372.0,132.9949,133.0775,132.9674,132.9674,4372.0
2017-08-09 14:05:00,145.03,145.04,144.97,145.0,7978.0,132.9674,132.9766,132.9124,132.9399,7978.0
2017-08-09 14:10:00,144.97,145.04,144.97,144.99,3900.0,132.9124,132.9766,132.9124,132.9308,3900.0
2017-08-09 14:15:00,145.0,145.07,144.99,145.05,10351.0,132.9399,133.0041,132.9308,132.9858,10351.0
2017-08-09 14:20:00,145.05,145.07,145.03,145.07,9268.0,132.9858,133.0041,132.9674,133.0041,9268.0
2017-08-09 14:25:00,145.07,145.09,145.03,145.05,5092.0,133.0041,133.0225,132.9674,132.9858,5092.0
2017-08-09 14:30:00,145.05,145.11,144.99,145.02,9208.0,132.9858,133.0408,132.9308,132.9583,9208.0
2017-08-09 14:35:00,145.01,145.02,144.98,145.01,6395.0,132.9491,132.9583,132.9216,132.9491,6395.0
2017-08-09 14:40:00,145.01,145.03,145.0,145.0,6773.0,132.9491,132.9674,132.9399,132.9399,6773.0
2017-08-09 14:45:00,145.01,145.02,144.9,145.0,8700.0,132.9491,132.9583,132.8483,132.9399,8700.0
2017-08-09 14:50:00,144.99,144.99,144.88,144.96,3000.0,132.9308,132.9308,132.8299,132.9033,3000.0
2017-08-09 14:55:00,144.99,145.04,144.95,144.95,11759.0,132.9308,132.9766,132.8941,132.8941,11759.0
2017-08-09 15:00:00,144.98,145.1,144.96,145.09,9655.0,132.9216,133.0316,132.9033,133.0225,9655.0
2017-08-09 15:05:00,145.11,145.14,145.05,145.09,9746.0,133.0408,133.0683,132.9858,133.0225,9746.0
2017-08-09 15:10:00,145.09,145.17,145.09,145.12,7291.0,133.0225,133.0958,133.0225,133.05,7291.0
2017-08-09 15:15:00,145.12,145.18,145.1,145.18,10800.0,133.05,133.105,133.0316,133.105,10800.0
2017-08-09 15:20:00,145.19,145.25,145.15,145.25,9422.0,133.1141,133.1691,133.0775,133.1691,9422.0
2017-08-09 15:25:00,145.25,145.26,145.1,145.1,13408.0,133.1691,133.1783,133.0316,133.0316,13408.0
2017-08-09 15:30:00,145.1,145.17,145.08,145.09,17701.0,133.0316,133.0958,133.0133,133.0225,17701.0
2017-08-09 15:35:00,145.1,145.15,145.05,145.15,11390.0,133.0316,133.0775,132.9858,133.0775,11390.0
2017-08-09 15:40:00,145.17,145.24,145.12,145.14,20982.0,133.0958,133.16,133.05,133.0683,20982.0
2017-08-09 15:45:00,145.18,145.3,145.18,145.23,24123.0,133.105,133.215,133.105,133.1508,24123.0
2017-08-09 15:50:00,145.23,145.32,145.2,145.2,33084.0,133.1508,133.2333,133.1233,133.1233,33084.0
2017-08-09 15:55:00,145.2,145.25,145.17,145.2,49456.0,133.1233,133.1691,133.0958,133.1233,49456.0
2017-08-10 09:30:00,144.82,144.94,144.49,144.67,10866.0,132.7749,132.8849,132.4724,132.6374,10866.0
2017-08-10 09:35:00,144.68,145.08,144.66,144.83,4510.0,132.6466,133.0133,132.6282,132.7841,4510.0
2017-08-10 09:40:00,144.71,144.87,144.54,144.61,7123.0,132.6741,132.8208,132.5182,132.5824,7123.0
2017-08-10 09:45:00,144.61,144.78,144.56,144.71,4970.0,132.5824,132.7382,132.5365,132.6741,4970.0
2017-08-10 09:50:00,144.71,144.83,144.68,144.69,22755.0,132.6741,132.7841,132.6466,132.6557,22755.0
2017-08-10 09:55:00,144.69,144.72,144.49,144.55,4924.0,132.6557,132.6832,132.4724,132.5274,4924.0
2017-08-10 10:00:00,144.52,144.6,144.43,144.55,7000.0,132.4999,132.5732,132.4173,132.5274,7000.0
2017-08-10 10:05:00,144.64,144.69,144.46,144.58,2200.0,132.6099,132.6557,132.4449,132.5549,2200.0
2017-08-10 10:10:00,144.61,144.69,144.52,144.52,2431.0,132.5824,132.6557,132.4999,132.4999,2431.0
2017-08-10 10:15:00,144.55,144.57,144.47,144.57,3502.0,132.5274,132.5457,132.454,132.5457,3502.0
2017-08-10 10:20:00,144.59,144.65,144.47,144.47,3370.0,132.564,132.6191,132.454,132.454,3370.0
2017-08-10 10:25:00,144.44,144.49,144.38,144.47,2600.0,132.4265,132.4724,132.3715,132.454,2600.0
2017-08-10 10:30:00,144.54,144.64,144.42,144.56,15262.0,132.5182,132.6099,132.4082,132.5365,15262.0
2017-08-10 10:35:00,144.57,144.69,144.52,144.65,2900.0,132.5457,132.6557,132.4999,132.6191,2900.0
2017-08-10 10:40:00,144.61,144.7,144.53,144.62,3225.0,132.5824,132.6649,132.509,132.5915,3225.0
2017-08-10 10:45:00,144.65,144.7,144.53,144.55,6400.0,132.6191,132.6649,132.509,132.5274,6400.0
2017-08-10 10:50:00,144.59,144.63,144.51,144.58,4507.0,132.564,132.6007,132.4907,132.5549,4507.0
2017-08-10 10:55:00,144.59,144.6,144.48,144.59,2168.0,132.564,132.5732,132.4632,132.564,2168.0
2017-08-10 11:00:00,144.56,144.6,144.51,144.53,2500.0,132.5365,132.5732,132.4907,132.509,2500.0
2017-08-10 11:05:00,144.51,144.63,144.51,144.55,7511.0,132.4907,132.6007,132.4907,132.5274,7511.0
2017-08-10 11:10:00,144.55,144.63,144.53,144.6,4008.0,132.5274,132.6007,132.509,132.5732,4008.0
2017-08-10 11:15:00,144.57,144.62,144.5,144.54,3505.0,132.5457,132.5915,132.4815,132.5182,3505.0
2017-08-10 11:20:00,144.6,144.6,144.47,144.47,2618.0,132.5732,132.5732,132.454,132.454,2618.0
2017-08-10 11:25:00,144.54,144.67,144.47,144.61,7200.0,132.5182,132.6374,132.454,132.5824,7200.0
2017-08-10 11:30:00,144.61,144.71,144.6,144.63,5411.0,132.5824,132.6741,132.5732,132.6007,5411.0
2017-08-10 11:35:00,144.6,144.68,144.49,144.55,3762.0,132.5732,132.6466,132.4724,132.5274,3762.0
2017-08-10 11:40:00,144.54,144.64,144.54,144.59,2900.0,132.5182,132.6099,132.5182,132.564,2900.0
2017-08-10 11:45:00,144.51,144.54,144.41,144.45,1700.0,132.4907,132.5182,132.399,132.4357,1700.0
2017-08-10 11:50:00,144.39,144.6,144.39,144.58,3425.0,132.3807,132.5732,132.3807,132.5549,3425.0
2017-08-10 11:55:00,144.59,144.73,144.56,144.73,5000.0,132.564,132.6924,132.5365,132.6924,5000.0
2017-08-10 12:00:00,144.64,144.65,144.56,144.65,2769.0,132.6099,132.6191,132.5365,132.6191,2769.0
2017-08-10 12:05:00,144.59,144.67,144.49,144.55,4028.0,132.564,132.6374,132.4724,132.5274,4028.0
2017-08-10 12:10:00,144.56,144.63,144.51,144.51,3027.0,132.5365,132.6007,132.4907,132.4907,3027.0
2017-08-10 12:15:00,144.57,144.63,144.52,144.59,9252.0,132.5457,132.6007,132.4999,132.564,9252.0
2017-08-10 12:20:00,144.6,144.61,144.42,144.49,2459.0,132.5732,132.5824,132.4082,132.4724,2459.0
2017-08-10 12:25:00,144.52,144.52,144.36,144.41,1988.0,132.4999,132.4999,132.3532,132.399,1988.0
2017-08-10 12:30:00,144.39,144.43,144.29,144.29,3825.0,132.3807,132.4173,132.289,132.289,3825.0
2017-08-10 12:35:00,144.27,144.4,144.27,144.31,1400.0,132.2707,132.3898,132.2707,132.3073,1400.0
2017-08-10 12:40:00,144.29,144.46,144.29,144.41,3991.0,132.289,132.4449,132.289,132.399,3991.0
2017-08-10 12:45:00,144.41,144.5,144.41,144.49,3380.0,132.399,132.4815,132.399,132.4724,3380.0
2017-08-10 12:50:00,144.49,144.6,144.45,144.6,1200.0,132.4724,132.5732,132.4357,132.5732,1200.0
2017-08-10 12:55:00,144.56,144.63,144.52,144.57,4559.0,132.5365,132.6007,132.4999,132.5457,4559.0
2017-08-10 13:00:00,144.59,144.63,144.48,144.6,21200.0,132.564,132.6007,132.4632,132.5732,21200.0
2017-08-10 13:05:00,144.6,144.61,144.51,144.52,4481.0,132.5732,132.5824,132.4907,132.4999,4481.0
2017-08-10 13:10:00,144.54,144.57,144.48,144.48,2200.0,132.5182,132.5457,132.4632,132.4632,2200.0
2017-08-10 13:15:00,144.48,144.58,144.43,144.58,2050.0,132.4632,132.5549,132.4173,132.5549,2050.0
2017-08-10 13:20:00,144.51,144.62,144.47,144.5,8107.0,132.4907,132.5915,132.454,132.4815,8107.0
2017-08-10 13:25:00,144.54,144.56,144.46,144.51,2150.0,132.5182,132.5365,132.4449,132.4907,2150.0
2017-08-10 13:30:00,144.53,144.56,144.4,144.56,2820.0,132.509,132.5365,132.3898,132.5365,2820.0
2017-08-10 13:35:00,144.53,144.54,144.39,144.4,2579.0,132.509,132.5182,132.3807,132.3898,2579.0
2017-08-10 13:40:00,144.39,144.44,144.33,144.38,2530.0,132.3807,132.4265,132.3257,132.3715,2530.0
2017-08-10 13:45:00,144.36,144.47,144.35,144.36,9601.0,132.3532,132.454,132.344,132.3532,9601.0
2017-08-10 13:50:00,144.4,144.44,144.33,144.42,2155.0,132.3898,132.4265,132.3257,132.4082,2155.0
2017-08-10 13:55:00,144.36,144.5,144.34,144.47,2069.0,132.3532,132.4815,132.3348,132.454,2069.0
2017-08-10 14:00:00,144.44,144.47,144.29,144.39,2553.0,132.4265,132.454,132.289,132.3807,2553.0
2017-08-10 14:05:00,144.34,144.4,144.3,144.37,2077.0,132.3348,132.3898,132.2982,132.3623,2077.0
2017-08-10 14:10:00,144.38,144.51,144.35,144.44,4965.0,132.3715,132.4907,132.344,132.4265,4965.0
2017-08-10 14:15:00,144.38,144.57,144.37,144.46,6111.0,132.3715,132.5457,132.3623,132.4449,6111.0
2017-08-10 14:20:00,144.44,144.55,144.43,144.5,12566.0,132.4265,132.5274,132.4173,132.4815,12566.0
2017-08-10 14:25:00,144.51,144.54,144.42,144.43,13205.0,132.4907,132.5182,132.4082,132.4173,13205.0
2017-08-10 14:30:00,144.49,144.7,144.45,144.61,29401.0,132.4724,132.6649,132.4357,132.5824,29401.0
2017-08-10 14:35:00,144.6,144.61,144.42,144.46,5271.0,132.5732,132.5824,132.4082,132.4449,5271.0
2017-08-10 14:40:00,144.49,144.49,144.4,144.4,4723.0,132.4724,132.4724,132.3898,132.3898,4723.0
2017-08-10 14:45:00,144.39,144.48,144.31,144.48,6724.0,132.3807,132.4632,132.3073,132.4632,6724.0
2017-08-10 14:50:00,144.44,144.44,144.36,144.38,4501.0,132.4265,132.4265,132.3532,132.3715,4501.0
2017-08-10 14:55:00,144.41,144.42,144.28,144.38,3402.0,132.399,132.4082,132.2798,132.3715,3402.0
2017-08-10 15:00:00,144.41,144.43,144.29,144.35,4000.0,132.399,132.4173,132.289,132.344,4000.0
2017-08-10 15:05:00,144.36,144.37,144.26,144.26,2800.0,132.3532,132.3623,132.2615,132.2615,2800.0
2017-08-10 15:10:00,144.25,144.25,144.09,144.12,6266.0,132.2523,132.2523,132.1056,132.1331,6266.0
2017-08-10 15:15:00,144.07,144.07,143.86,143.93,11350.0,132.0873,132.0873,131.8948,131.9589,11350.0
2017-08-10 15:20:00,143.89,143.96,143.81,143.86,6062.0,131.9223,131.9864,131.8489,131.8948,6062.0
2017-08-10 15:25:00,143.93,144.01,143.87,144.01,8052.0,131.9589,132.0323,131.9039,132.0323,8052.0
2017-08-10 15:30:00,144.06,144.09,143.89,143.94,7238.0,132.0781,132.1056,131.9223,131.9681,7238.0
2017-08-10 15:35:00,143.96,144.0,143.89,143.92,10401.0,131.9864,132.0231,131.9223,131.9498,10401.0
2017-08-10 15:40:00,143.92,144.01,143.88,143.97,7363.0,131.9498,132.0323,131.9131,131.9956,7363.0
2017-08-10 15:45:00,143.98,143.99,143.88,143.89,10581.0,132.0048,132.0139,131.9131,131.9223,10581.0
2017-08-10 15:50:00,143.89,144.08,143.88,144.07,18168.0,131.9223,132.0965,131.9131,132.0873,18168.0
2017-08-10 15:55:00,144.07,144.08,143.88,143.95,35637.0,132.0873,132.0965,131.9131,131.9773,35637.0
2017-08-11 09:30:00,144.52,144.52,143.96,144.11,25244.0,132.4999,132.4999,131.9864,132.124,25244.0
2017-08-11 09:35:00,144.31,144.31,143.71,143.71,7306.0,132.3073,132.3073,131.7572,131.7572,7306.0
2017-08-11 09:40:00,143.81,143.81,143.54,143.78,8486.0,131.8489,131.8489,131.6014,131.8214,8486.0
2017-08-11 09:45:00,143.8,144.15,143.61,144.15,4680.0,131.8397,132.1606,131.6656,132.1606,4680.0
2017-08-11 09:50:00,144.19,144.21,144.0,144.21,2465.0,132.1973,132.2156,132.0231,132.2156,2465.0
2017-08-11 09:55:00,144.25,144.46,144.24,144.46,2488.0,132.2523,132.4449,132.2432,132.4449,2488.0
2017-08-11 10:00:00,144.37,144.57,144.37,144.57,4645.0,132.3623,132.5457,132.3623,132.5457,4645.0
2017-08-11 10:05:00,144.52,144.63,144.39,144.55,5476.0,132.4999,132.6007,132.3807,132.5274,5476.0
2017-08-11 10:10:00,144.55,144.59,144.38,144.45,1400.0,132.5274,132.564,132.3715,132.4357,1400.0
2017-08-11 10:15:00,144.38,144.56,144.34,144.56,4761.0,132.3715,132.5365,132.3348,132.5365,4761.0
2017-08-11 10:20:00,144.57,144.67,144.57,144.66,2486.0,132.5457,132.6374,132.5457,132.6282,2486.0
2017-08-11 10:25:00,144.62,144.69,144.53,144.63,4059.0,132.5915,132.6557,132.509,132.6007,4059.0
2017-08-11 10:30:00,144.62,144.69,144.55,144.57,8227.0,132.5915,132.6557,132.5274,132.5457,8227.0
2017-08-11 10:35:00,144.65,144.7,144.54,144.55,11912.0,132.6191,132.6649,132.5182,132.5274,11912.0
2017-08-11 10:40:00,144.6,144.65,144.57,144.6,23222.0,132.5732,132.6191,132.5457,132.5732,23222.0
2017-08-11 10:45:00,144.61,144.66,144.56,144.59,31717.0,132.5824,132.6282,132.5365,132.564,31717.0
2017-08-11 10:50:00,144.61,144.61,144.56,144.58,3335.0,132.5824,132.5824,132.5365,132.5549,3335.0
2017-08-11 10:55:00,144.57,144.67,144.56,144.64,26906.0,132.5457,132.6374,132.5365,132.6099,26906.0
2017-08-11 11:00:00,144.64,144.66,144.57,144.57,11530.0,132.6099,132.6282,132.5457,132.5457,11530.0
2017-08-11 11:05:00,144.58,144.62,144.53,144.6,6766.0,132.5549,132.5915,132.509,132.5732,6766.0
2017-08-11 11:10:00,144.59,144.61,144.56,144.56,6585.0,132.564,132.5824,132.5365,132.5365,6585.0
2017-08-11 11:15:00,144.56,144.61,144.5,144.5,3368.0,132.5365,132.5824,132.4815,132.4815,3368.0
2017-08-11 11:20:00,144.46,144.46,144.34,144.38,4321.0,132.4449,132.4449,132.3348,132.3715,4321.0
2017-08-11 11:25:00,144.35,144.5,144.3,144.3,4757.0,132.344,132.4815,132.2982,132.2982,4757.0
2017-08-11 11:30:00,144.38,144.57,144.38,144.57,1400.0,132.3715,132.5457,132.3715,132.5457,1400.0
2017-08-11 11:35:00,144.56,144.6,144.49,144.55,6442.0,132.5365,132.5732,132.4724,132.5274,6442.0
2017-08-11 11:40:00,144.55,144.57,144.45,144.52,3510.0,132.5274,132.5457,132.4357,132.4999,3510.0
2017-08-11 11:45:00,144.55,144.57,144.49,144.52,5559.0,132.5274,132.5457,132.4724,132.4999,5559.0
2017-08-11 11:50:00,144.53,144.53,144.47,144.47,2719.0,132.509,132.509,132.454,132.454,2719.0
2017-08-11 11:55:00,144.45,144.54,144.44,144.53,3700.0,132.4357,132.5182,132.4265,132.509,3700.0
2017-08-11 12:00:00,144.53,144.53,144.48,144.49,2200.0,132.509,132.509,132.4632,132.4724,2200.0
2017-08-11 12:05:00,144.51,144.57,144.49,144.5,4842.0,132.4907,132.5457,132.4724,132.4815,4842.0
2017-08-11 12:10:00,144.56,144.57,144.5,144.5,7419.0,132.5365,132.5457,132.4815,132.4815,7419.0
2017-08-11 12:15:00,144.5,144.55,144.49,144.52,2715.0,132.4815,132.5274,132.4724,132.4999,2715.0
2017-08-11 12:20:00,144.55,144.59,144.52,144.53,10097.0,132.5274,132.564,132.4999,132.509,10097.0
2017-08-11 12:25:00,144.53,144.55,144.52,144.54,3912.0,132.509,132.5274,132.4999,132.5182,3912.0
2017-08-11 12:30:00,144.55,144.55,144.48,144.48,4712.0,132.5274,132.5274,132.4632,132.4632,4712.0
2017-08-11 12:35:00,144.51,144.51,144.45,144.45,400.0,132.4907,132.4907,132.4357,132.4357,400.0
2017-08-11 12:40:00,144.48,144.51,144.46,144.51,1367.0,132.4632,132.4907,132.4449,132.4907,1367.0
2017-08-11 12:45:00,144.5,144.53,144.49,144.5,4342.0,132.4815,132.509,132.4724,132.4815,4342.0
2017-08-11 12:50:00,144.49,144.54,144.49,144.54,210.0,132.4724,132.5182,132.4724,132.5182,210.0
2017-08-11 12:55:00,144.53,144.55,144.51,144.52,4935.0,132.509,132.5274,132.4907,132.4999,4935.0
2017-08-11 13:00:00,144.55,144.56,144.5,144.55,4471.0,132.5274,132.5365,132.4815,132.5274,4471.0
2017-08-11 13:05:00,144.55,144.56,144.53,144.55,5314.0,132.5274,132.5365,132.509,132.5274,5314.0
2017-08-11 13:10:00,144.55,144.56,144.53,144.53,4009.0,132.5274,132.5365,132.509,132.509,4009.0
2017-08-11 13:15:00,144.53,144.54,144.49,144.5,7643.0,132.509,132.5182,132.4724,132.4815,7643.0
2017-08-11 13:20:00,144.49,144.53,144.47,144.47,17652.0,132.4724,132.509,132.454,132.454,17652.0
2017-08-11 13:25:00,144.5,144.54,144.48,144.48,14430.0,132.4815,132.5182,132.4632,132.4632,14430.0
2017-08-11 13:30:00,144.5,144.52,144.49,144.5,7928.0,132.4815,132.4999,132.4724,132.4815,7928.0
2017-08-11 13:35:00,144.51,144.51,144.48,144.48,3495.0,132.4907,132.4907,132.4632,132.4632,3495.0
2017-08-11 13:40:00,144.48,144.53,144.48,144.5,8970.0,132.4632,132.509,132.4632,132.4815,8970.0
2017-08-11 13:45:00,144.49,144.75,144.48,144.73,17667.0,132.4724,132.7107,132.4632,132.6924,17667.0
2017-08-11 13:50:00,144.73,144.73,144.61,144.63,6050.0,132.6924,132.6924,132.5824,132.6007,6050.0
2017-08-11 13:55:00,144.65,144.69,144.6,144.62,4919.0,132.6191,132.6557,132.5732,132.5915,4919.0
2017-08-11 14:00:00,144.6,144.69,144.59,144.63,3424.0,132.5732,132.6557,132.564,132.6007,3424.0
2017-08-11 14:05:00,144.64,144.7,144.63,144.66,7022.0,132.6099,132.6649,132.6007,132.6282,7022.0
2017-08-11 14:10:00,144.66,144.77,144.66,144.77,9292.0,132.6282,132.7291,132.6282,132.7291,9292.0
2017-08-11 14:15:00,144.79,144.8,144.62,144.65,28712.0,132.7474,132.7566,132.5915,132.6191,28712.0
2017-08-11 14:20:00,144.64,144.66,144.63,144.63,5009.0,132.6099,132.6282,132.6007,132.6007,5009.0
2017-08-11 14:25:00,144.63,144.65,144.59,144.6,5697.0,132.6007,132.6191,132.564,132.5732,5697.0
2017-08-11 14:30:00,144.61,144.61,144.53,144.57,3408.0,132.5824,132.5824,132.509,132.5457,3408.0
2017-08-11 14:35:00,144.58,144.58,144.45,144.52,6904.0,132.5549,132.5549,132.4357,132.4999,6904.0
2017-08-11 14:40:00,144.55,144.57,144.5,144.5,2620.0,132.5274,132.5457,132.4815,132.4815,2620.0
2017-08-11 14:45:00,144.52,144.59,144.47,144.5,5350.0,132.4999,132.564,132.454,132.4815,5350.0
2017-08-11 14:50:00,144.51,144.51,144.43,144.43,8275.0,132.4907,132.4907,132.4173,132.4173,8275.0
2017-08-11 14:55:00,144.45,144.49,144.4,144.41,5352.0,132.4357,132.4724,132.3898,132.399,5352.0
2017-08-11 15:00:00,144.39,144.5,144.39,144.5,3063.0,132.3807,132.4815,132.3807,132.4815,3063.0
2017-08-11 15:05:00,144.51,144.51,144.4,144.4,4236.0,132.4907,132.4907,132.3898,132.3898,4236.0
2017-08-11 15:10:00,144.43,144.47,144.39,144.39,6785.0,132.4173,132.454,132.3807,132.3807,6785.0
2017-08-11 15:15:00,144.4,144.42,144.25,144.25,7329.0,132.3898,132.4082,132.2523,132.2523,7329.0
2017-08-11 15:20:00,144.24,144.33,144.21,144.25,7532.0,132.2432,132.3257,132.2156,132.2523,7532.0
2017-08-11 15:25:00,144.27,144.33,144.25,144.28,8889.0,132.2707,132.3257,132.2523,132.2798,8889.0
2017-08-11 15:30:00,144.3,144.35,144.11,144.2,22745.0,132.2982,132.344,132.124,132.2065,22745.0
2017-08-11 15:35:00,144.22,144.32,144.16,144.32,7643.0,132.2248,132.3165,132.1698,132.3165,7643.0
2017-08-11 15:40:00,144.29,144.32,144.14,144.23,13280.0,132.289,132.3165,132.1515,132.234,13280.0
2017-08-11 15:45:00,144.23,144.44,144.21,144.44,16162.0,132.234,132.4265,132.2156,132.4265,16162.0
2017-08-11 15:50:00,144.46,144.46,144.38,144.38,12434.0,132.4449,132.4449,132.3715,132.3715,12434.0
2017-08-11 15:55:00,144.38,144.42,144.1,144.2,33595.0,132.3715,132.4082,132.1148,132.2065,33595.0
2017-08-14 09:30:00,144.98,145.58,144.96,145.09,19085.0,132.9216,133.4717,132.9033,133.0225,19085.0
2017-08-14 09:35:00,145.27,145.27,144.82,145.0,9549.0,133.1875,133.1875,132.7749,132.9399,9549.0
2017-08-14 09:40:00,145.0,145.32,144.71,145.31,7765.0,132.9399,133.2333,132.6741,133.2242,7765.0
2017-08-14 09:45:00,145.31,145.43,145.19,145.43,4705.0,133.2242,133.3342,133.1141,133.3342,4705.0
2017-08-14 09:50:00,145.43,145.58,145.3,145.58,4700.0,133.3342,133.4717,133.215,133.4717,4700.0
2017-08-14 09:55:00,145.53,145.77,145.5,145.51,10770.0,133.4259,133.6459,133.3984,133.4075,10770.0
2017-08-14 10:00:00,145.45,145.69,145.43,145.61,11440.0,133.3525,133.5726,133.3342,133.4992,11440.0
2017-08-14 10:05:00,145.66,145.83,145.65,145.7,6415.0,133.545,133.7009,133.5359,133.5817,6415.0
2017-08-14 10:10:00,145.71,145.94,145.69,145.9,19189.0,133.5909,133.8018,133.5726,133.7651,19189.0
2017-08-14 10:15:00,145.94,145.98,145.87,145.98,27534.0,133.8018,133.8384,133.7376,133.8384,27534.0
2017-08-14 10:20:00,145.97,145.99,145.88,145.89,7495.0,133.8293,133.8476,133.7467,133.7559,7495.0
2017-08-14 10:25:00,145.86,145.9,145.75,145.76,4500.0,133.7284,133.7651,133.6276,133.6367,4500.0
2017-08-14 10:30:00,145.77,145.87,145.75,145.8,10308.0,133.6459,133.7376,133.6276,133.6734,10308.0
2017-08-14 10:35:00,145.83,145.87,145.66,145.66,6196.0,133.7009,133.7376,133.545,133.545,6196.0
2017-08-14 10:40:00,145.67,145.72,145.53,145.64,9373.0,133.5542,133.6001,133.4259,133.5267,9373.0
2017-08-14 10:45:00,145.64,145.71,145.64,145.7,4547.0,133.5267,133.5909,133.5267,133.5817,4547.0
2017-08-14 10:50:00,145.63,145.8,145.63,145.77,2723.0,133.5175,133.6734,133.5175,133.6459,2723.0
2017-08-14 10:55:00,145.78,145.83,145.62,145.62,7538.0,133.6551,133.7009,133.5084,133.5084,7538.0
2017-08-14 11:00:00,145.63,145.63,145.54,145.58,13170.0,133.5175,133.5175,133.435,133.4717,13170.0
2017-08-14 11:05:00,145.58,145.73,145.53,145.73,7059.0,133.4717,133.6092,133.4259,133.6092,7059.0
2017-08-14 11:10:00,145.75,145.77,145.64,145.69,3927.0,133.6276,133.6459,133.5267,133.5726,3927.0
2017-08-14 11:15:00,145.67,145.81,145.63,145.63,6864.0,133.5542,133.6826,133.5175,133.5175,6864.0
2017-08-14 11:20:00,145.63,145.66,145.28,145.28,10982.0,133.5175,133.545,133.1967,133.1967,10982.0
2017-08-14 11:25:00,145.28,145.33,145.17,145.3,7001.0,133.1967,133.2425,133.0958,133.215,7001.0
2017-08-14 11:30:00,145.29,145.34,145.15,145.21,5200.0,133.2058,133.2517,133.0775,133.1325,5200.0
2017-08-14 11:35:00,145.22,145.24,145.06,145.09,4850.0,133.1416,133.16,132.9949,133.0225,4850.0
2017-08-14 11:40:00,145.14,145.14,144.94,144.94,8725.0,133.0683,133.0683,132.8849,132.8849,8725.0
2017-08-14 11:45:00,144.93,145.1,144.93,145.01,12632.0,132.8758,133.0316,132.8758,132.9491,12632.0
2017-08-14 11:50:00,145.05,145.25,145.01,145.2,6473.0,132.9858,133.1691,132.9491,133.1233,6473.0
2017-08-14 11:55:00,145.22,145.47,145.17,145.33,3164.0,133.1416,133.3708,133.0958,133.2425,3164.0
2017-08-14 12:00:00,145.4,145.46,145.33,145.46,3905.0,133.3067,133.3617,133.2425,133.3617,3905.0
2017-08-14 12:05:00,145.4,145.48,145.37,145.44,8838.0,133.3067,133.38,133.2792,133.3433,8838.0
2017-08-14 12:10:00,145.46,145.53,145.44,145.5,10209.0,133.3617,133.4259,133.3433,133.3984,10209.0
2017-08-14 12:15:00,145.48,145.57,145.48,145.57,20119.0,133.38,133.4625,133.38,133.4625,20119.0
2017-08-14 12:20:00,145.53,145.6,145.53,145.58,1900.0,133.4259,133.49,133.4259,133.4717,1900.0
2017-08-14 12:25:00,145.57,145.58,145.49,145.49,4628.0,133.4625,133.4717,133.3892,133.3892,4628.0
2017-08-14 12:30:00,145.5,145.59,145.5,145.56,5216.0,133.3984,133.4809,133.3984,133.4534,5216.0
2017-08-14 12:35:00,145.53,145.55,145.49,145.54,6952.0,133.4259,133.4442,133.3892,133.435,6952.0
2017-08-14 12:40:00,145.56,145.62,145.55,145.58,2882.0,133.4534,133.5084,133.4442,133.4717,2882.0
2017-08-14 12:45:00,145.57,145.66,145.57,145.66,2019.0,133.4625,133.545,133.4625,133.545,2019.0
2017-08-14 12:50:00,145.68,145.72,145.6,145.63,28226.0,133.5634,133.6001,133.49,133.5175,28226.0
2017-08-14 12:55:00,145.62,145.84,145.58,145.7,28394.0,133.5084,133.7101,133.4717,133.5817,28394.0
2017-08-14 13:00:00,145.72,145.82,145.41,145.49,22970.0,133.6001,133.6917,133.3158,133.3892,22970.0
2017-08-14 13:05:00,145.49,145.63,145.49,145.6,3480.0,133.3892,133.5175,133.3892,133.49,3480.0
2017-08-14 13:10:00,145.61,145.74,145.59,145.64,4313.0,133.4992,133.6184,133.4809,133.5267,4313.0
2017-08-14 13:15:00,145.61,145.61,145.47,145.49,7563.0,133.4992,133.4992,133.3708,133.3892,7563.0
2017-08-14 13:20:00,145.49,145.59,145.48,145.54,2410.0,133.3892,133.4809,133.38,133.435,2410.0
2017-08-14 13:25:00,145.54,145.56,145.5,145.51,6768.0,133.435,133.4534,133.3984,133.4075,6768.0
2017-08-14 13:30:00,145.51,145.54,145.5,145.52,2279.0,133.4075,133.435,133.3984,133.4167,2279.0
2017-08-14 13:35:00,145.53,145.55,145.43,145.47,9600.0,133.4259,133.4442,133.3342,133.3708,9600.0
2017-08-14 13:40:00,145.47,145.49,145.43,145.46,5828.0,133.3708,133.3892,133.3342,133.3617,5828.0
2017-08-14 13:45:00,145.47,145.5,145.42,145.47,6383.0,133.3708,133.3984,133.325,133.3708,6383.0
2017-08-14 13:50:00,145.47,145.53,145.44,145.52,3125.0,133.3708,133.4259,133.3433,133.4167,3125.0
2017-08-14 13:55:00,145.53,145.67,145.51,145.61,4316.0,133.4259,133.5542,133.4075,133.4992,4316.0
2017-08-14 14:00:00,145.59,145.61,145.51,145.55,10114.0,133.4809,133.4992,133.4075,133.4442,10114.0
2017-08-14 14:05:00,145.57,145.74,145.5,145.65,30121.0,133.4625,133.6184,133.3984,133.5359,30121.0
2017-08-14 14:10:00,145.66,145.92,145.65,145.89,15126.0,133.545,133.7834,133.5359,133.7559,15126.0
2017-08-14 14:15:00,145.89,145.99,145.82,145.97,7345.0,133.7559,133.8476,133.6917,133.8293,7345.0
2017-08-14 14:20:00,145.97,146.18,145.97,146.12,17767.0,133.8293,134.0218,133.8293,133.9668,17767.0
2017-08-14 14:25:00,146.12,146.21,146.0,146.16,27962.0,133.9668,134.0493,133.8568,134.0035,27962.0
2017-08-14 14:30:00,146.15,146.24,146.11,146.22,13225.0,133.9943,134.0768,133.9576,134.0585,13225.0
2017-08-14 14:35:00,146.24,146.26,146.1,146.25,8594.0,134.0768,134.0951,133.9484,134.086,8594.0
2017-08-14 14:40:00,146.26,146.28,146.16,146.25,6193.0,134.0951,134.1135,134.0035,134.086,6193.0
2017-08-14 14:45:00,146.22,146.27,146.06,146.06,19819.0,134.0585,134.1043,133.9118,133.9118,19819.0
2017-08-14 14:50:00,145.98,146.2,145.71,146.02,16965.0,133.8384,134.0401,133.5909,133.8751,16965.0
2017-08-14 14:55:00,146.0,146.01,145.92,145.96,8024.0,133.8568,133.8659,133.7834,133.8201,8024.0
2017-08-14 15:00:00,145.97,146.0,145.83,145.9,6175.0,133.8293,133.8568,133.7009,133.7651,6175.0
2017-08-14 15:05:00,145.89,145.92,145.82,145.88,5800.0,133.7559,133.7834,133.6917,133.7467,5800.0
2017-08-14 15:10:00,145.88,145.9,145.85,145.87,3400.0,133.7467,133.7651,133.7192,133.7376,3400.0
2017-08-14 15:15:00,145.85,145.88,145.8,145.86,5807.0,133.7192,133.7467,133.6734,133.7284,5807.0
2017-08-14 15:20:00,145.82,145.94,145.81,145.9,8209.0,133.6917,133.8018,133.6826,133.7651,8209.0
2017-08-14 15:25:00,145.91,145.94,145.83,145.91,6133.0,133.7743,133.8018,133.7009,133.7743,6133.0
2017-08-14 15:30:00,145.9,146.01,145.9,146.01,6509.0,133.7651,133.8659,133.7651,133.8659,6509.0
2017-08-14 15:35:00,146.0,146.05,145.98,146.03,9567.0,133.8568,133.9026,133.8384,133.8843,9567.0
2017-08-14 15:40:00,146.03,146.03,145.91,145.93,11560.0,133.8843,133.8843,133.7743,133.7926,11560.0
2017-08-14 15:45:00,145.91,145.97,145.84,145.97,14565.0,133.7743,133.8293,133.7101,133.8293,14565.0
2017-08-14 15:50:00,145.98,146.12,145.97,146.03,22088.0,133.8384,133.9668,133.8293,133.8843,22088.0
2017-08-14 15:55:00,146.02,146.08,145.88,145.92,47196.0,133.8751,133.9301,133.7467,133.7834,47196.0
2017-08-15 09:30:00,146.29,146.77,146.29,146.45,12482.0,134.1226,134.5627,134.1226,134.2693,12482.0
2017-08-15 09:35:00,146.26,146.91,146.25,146.54,24783.0,134.0951,134.6911,134.086,134.3519,24783.0
2017-08-15 09:40:00,146.38,146.78,146.38,146.55,12650.0,134.2052,134.5719,134.2052,134.361,12650.0
2017-08-15 09:45:00,146.53,146.89,146.5,146.89,8529.0,134.3427,134.6727,134.3152,134.6727,8529.0
2017-08-15 09:50:00,146.75,146.97,146.69,146.83,12078.0,134.5444,134.7461,134.4894,134.6177,12078.0
2017-08-15 09:55:00,146.94,147.16,146.89,147.09,3344.0,134.7186,134.9203,134.6727,134.8561,3344.0
2017-08-15 10:00:00,147.06,147.28,147.06,147.17,13454.0,134.8286,135.0303,134.8286,134.9295,13454.0
2017-08-15 10:05:00,147.12,147.2,146.82,146.89,22967.0,134.8836,134.957,134.6086,134.6727,22967.0
2017-08-15 10:10:00,146.81,146.86,146.73,146.83,4534.0,134.5994,134.6452,134.5261,134.6177,4534.0
2017-08-15 10:15:00,146.84,147.21,146.84,147.16,10880.0,134.6269,134.9661,134.6269,134.9203,10880.0
2017-08-15 10:20:00,147.15,147.15,146.89,147.02,3542.0,134.9111,134.9111,134.6727,134.7919,3542.0
2017-08-15 10:25:00,146.95,147.04,146.93,146.99,17769.0,134.7278,134.8103,134.7094,134.7644,17769.0
2017-08-15 10:30:00,146.94,147.0,146.84,147.0,6030.0,134.7186,134.7736,134.6269,134.7736,6030.0
2017-08-15 10:35:00,146.97,146.98,146.89,146.97,3152.0,134.7461,134.7553,134.6727,134.7461,3152.0
2017-08-15 10:40:00,146.96,146.98,146.88,146.92,1000.0,134.7369,134.7553,134.6636,134.7002,1000.0
2017-08-15 10:45:00,146.86,146.88,146.79,146.83,4035.0,134.6452,134.6636,134.5811,134.6177,4035.0
2017-08-15 10:50:00,146.85,146.93,146.83,146.9,2301.0,134.6361,134.7094,134.6177,134.6819,2301.0
2017-08-15 10:55:00,146.87,147.0,146.87,146.99,2758.0,134.6544,134.7736,134.6544,134.7644,2758.0
2017-08-15 11:00:00,146.97,147.0,146.76,146.76,5798.0,134.7461,134.7736,134.5536,134.5536,5798.0
2017-08-15 11:05:00,146.75,146.83,146.67,146.83,8233.0,134.5444,134.6177,134.471,134.6177,8233.0
2017-08-15 11:10:00,146.78,146.88,146.78,146.82,3452.0,134.5719,134.6636,134.5719,134.6086,3452.0
2017-08-15 11:15:00,146.8,146.86,146.8,146.86,1362.0,134.5902,134.6452,134.5902,134.6452,1362.0
2017-08-15 11:20:00,146.82,146.93,146.82,146.87,4535.0,134.6086,134.7094,134.6086,134.6544,4535.0
2017-08-15 11:25:00,146.85,146.9,146.84,146.87,1495.0,134.6361,134.6819,134.6269,134.6544,1495.0
2017-08-15 11:30:00,146.87,146.97,146.87,146.93,11095.0,134.6544,134.7461,134.6544,134.7094,11095.0
2017-08-15 11:35:00,146.93,146.93,146.89,146.89,900.0,134.7094,134.7094,134.6727,134.6727,900.0
2017-08-15 11:40:00,146.87,146.9,146.85,146.89,2906.0,134.6544,134.6819,134.6361,134.6727,2906.0
2017-08-15 11:45:00,146.86,146.87,146.78,146.81,2055.0,134.6452,134.6544,134.5719,134.5994,2055.0
2017-08-15 11:50:00,146.84,146.84,146.78,146.83,850.0,134.6269,134.6269,134.5719,134.6177,850.0
2017-08-15 11:55:00,146.83,146.91,146.83,146.91,2686.0,134.6177,134.6911,134.6177,134.6911,2686.0
2017-08-15 12:00:00,146.9,147.0,146.84,147.0,20776.0,134.6819,134.7736,134.6269,134.7736,20776.0
2017-08-15 12:05:00,146.99,147.09,146.97,146.98,3960.0,134.7644,134.8561,134.7461,134.7553,3960.0
2017-08-15 12:10:00,146.95,146.98,146.93,146.94,2200.0,134.7278,134.7553,134.7094,134.7186,2200.0
2017-08-15 12:15:00,146.96,147.01,146.94,146.99,2780.0,134.7369,134.7828,134.7186,134.7644,2780.0
2017-08-15 12:20:00,146.98,146.98,146.97,146.97,1300.0,134.7553,134.7553,134.7461,134.7461,1300.0
2017-08-15 12:25:00,146.96,147.02,146.96,147.02,4270.0,134.7369,134.7919,134.7369,134.7919,4270.0
2017-08-15 12:30:00,147.01,147.05,147.0,147.0,3822.0,134.7828,134.8194,134.7736,134.7736,3822.0
2017-08-15 12:35:00,147.02,147.13,147.02,147.07,1753.0,134.7919,134.8928,134.7919,134.8378,1753.0
2017-08-15 12:40:00,147.1,147.16,146.96,147.03,11748.0,134.8653,134.9203,134.7369,134.8011,11748.0
2017-08-15 12:45:00,147.1,147.2,147.07,147.18,16295.0,134.8653,134.957,134.8378,134.9386,16295.0
2017-08-15 12:50:00,147.17,147.21,147.13,147.14,4301.0,134.9295,134.9661,134.8928,134.902,4301.0
2017-08-15 12:55:00,147.15,147.22,147.13,147.22,2492.0,134.9111,134.9753,134.8928,134.9753,2492.0
2017-08-15 13:00:00,147.22,147.22,147.02,147.07,4123.0,134.9753,134.9753,134.7919,134.8378,4123.0
2017-08-15 13:05:00,147.02,147.05,146.98,146.99,4727.0,134.7919,134.8194,134.7553,134.7644,4727.0
2017-08-15 13:10:00,147.0,147.03,146.9,146.96,8976.0,134.7736,134.8011,134.6819,134.7369,8976.0
2017-08-15 13:15:00,146.96,146.99,146.92,146.94,5108.0,134.7369,134.7644,134.7002,134.7186,5108.0
2017-08-15 13:20:00,146.95,147.01,146.92,146.97,4348.0,134.7278,134.7828,134.7002,134.7461,4348.0
2017-08-15 13:25:00,146.98,147.0,146.9,146.92,3200.0,134.7553,134.7736,134.6819,134.7002,3200.0
2017-08-15 13:30:00,146.93,147.08,146.92,147.06,11721.0,134.7094,134.8469,134.7002,134.8286,11721.0
2017-08-15 13:35:00,147.03,147.05,146.96,147.04,7817.0,134.8011,134.8194,134.7369,134.8103,7817.0
2017-08-15 13:40:00,147.06,147.17,147.01,147.12,18934.0,134.8286,134.9295,134.7828,134.8836,18934.0
2017-08-15 13:45:00,147.14,147.2,147.09,147.19,2589.0,134.902,134.957,134.8561,134.9478,2589.0
2017-08-15 13:50:00,147.22,147.52,147.18,147.34,13892.0,134.9753,135.2503,134.9386,135.0853,13892.0
2017-08-15 13:55:00,147.3,147.52,147.3,147.37,5675.0,135.0486,135.2503,135.0486,135.1128,5675.0
2017-08-15 14:00:00,147.38,147.43,147.37,147.41,4234.0,135.122,135.1678,135.1128,135.1495,4234.0
2017-08-15 14:05:00,147.37,147.43,147.37,147.43,1601.0,135.1128,135.1678,135.1128,135.1678,1601.0
2017-08-15 14:10:00,147.44,147.48,147.39,147.41,4530.0,135.177,135.2137,135.1312,135.1495,4530.0
2017-08-15 14:15:00,147.39,147.45,147.39,147.39,3020.0,135.1312,135.1862,135.1312,135.1312,3020.0
2017-08-15 14:20:00,147.4,147.42,147.34,147.35,4829.0,135.1403,135.1587,135.0853,135.0945,4829.0
2017-08-15 14:25:00,147.33,147.37,147.31,147.34,3675.0,135.0761,135.1128,135.0578,135.0853,3675.0
2017-08-15 14:30:00,147.37,147.37,147.33,147.35,1824.0,135.1128,135.1128,135.0761,135.0945,1824.0
2017-08-15 14:35:00,147.31,147.4,147.31,147.33,10758.0,135.0578,135.1403,135.0578,135.0761,10758.0
2017-08-15 14:40:00,147.33,147.36,147.29,147.36,2911.0,135.0761,135.1037,135.0395,135.1037,2911.0
2017-08-15 14:45:00,147.36,147.36,147.3,147.34,1960.0,135.1037,135.1037,135.0486,135.0853,1960.0
2017-08-15 14:50:00,147.29,147.3,147.28,147.28,1834.0,135.0395,135.0486,135.0303,135.0303,1834.0
2017-08-15 14:55:00,147.27,147.49,147.23,147.44,18901.0,135.0211,135.2228,134.9845,135.177,18901.0
2017-08-15 15:00:00,147.43,147.67,147.4,147.67,18284.0,135.1678,135.3879,135.1403,135.3879,18284.0
2017-08-15 15:05:00,147.61,147.67,147.57,147.66,8403.0,135.3329,135.3879,135.2962,135.3787,8403.0
2017-08-15 15:10:00,147.65,147.8,147.65,147.79,9814.0,135.3695,135.5071,135.3695,135.4979,9814.0
2017-08-15 15:15:00,147.83,147.83,147.68,147.69,8086.0,135.5346,135.5346,135.397,135.4062,8086.0
2017-08-15 15:20:00,147.7,147.72,147.65,147.67,16432.0,135.4154,135.4337,135.3695,135.3879,16432.0
2017-08-15 15:25:00,147.67,147.67,147.6,147.65,7981.0,135.3879,135.3879,135.3237,135.3695,7981.0
2017-08-15 15:30:00,147.63,147.71,147.62,147.65,10179.0,135.3512,135.4245,135.342,135.3695,10179.0
2017-08-15 15:35:00,147.62,147.72,147.6,147.72,16062.0,135.342,135.4337,135.3237,135.4337,16062.0
2017-08-15 15:40:00,147.72,147.79,147.61,147.61,24231.0,135.4337,135.4979,135.3329,135.3329,24231.0
2017-08-15 15:45:00,147.62,147.72,147.52,147.62,23321.0,135.342,135.4337,135.2503,135.342,23321.0
2017-08-15 15:50:00,147.62,147.63,147.37,147.43,26102.0,135.342,135.3512,135.1128,135.1678,26102.0
2017-08-15 15:55:00,147.41,147.5,147.29,147.43,75394.0,135.1495,135.232,135.0395,135.1678,75394.0
2017-08-16 09:30:00,147.86,148.0,147.69,147.91,24987.0,135.5621,135.6904,135.4062,135.6079,24987.0
2017-08-16 09:35:00,147.83,147.97,147.65,147.74,6609.0,135.5346,135.6629,135.3695,135.452,6609.0
2017-08-16 09:40:00,147.72,147.73,147.46,147.71,3251.0,135.4337,135.4429,135.1953,135.4245,3251.0
2017-08-16 09:45:00,147.81,147.86,147.7,147.74,2600.0,135.5162,135.5621,135.4154,135.452,2600.0
2017-08-16 09:50:00,147.8,147.96,147.75,147.84,4383.0,135.5071,135.6537,135.4612,135.5437,4383.0
2017-08-16 09:55:00,147.91,147.93,147.78,147.83,5910.0,135.6079,135.6262,135.4887,135.5346,5910.0
2017-08-16 10:00:00,147.89,147.96,147.89,147.93,3991.0,135.5896,135.6537,135.5896,135.6262,3991.0
2017-08-16 10:05:00,147.96,147.99,147.87,147.94,7767.0,135.6537,135.6813,135.5712,135.6354,7767.0
2017-08-16 10:10:00,147.97,148.04,147.85,147.9,11834.0,135.6629,135.7271,135.5529,135.5987,11834.0
2017-08-16 10:15:00,147.87,147.94,147.85,147.87,4150.0,135.5712,135.6354,135.5529,135.5712,4150.0
2017-08-16 10:20:00,147.86,147.88,147.78,147.87,3960.0,135.5621,135.5804,135.4887,135.5712,3960.0
2017-08-16 10:25:00,147.86,147.86,147.75,147.8,4500.0,135.5621,135.5621,135.4612,135.5071,4500.0
2017-08-16 10:30:00,147.72,147.78,147.68,147.71,3150.0,135.4337,135.4887,135.397,135.4245,3150.0
2017-08-16 10:35:00,147.71,147.79,147.66,147.78,4033.0,135.4245,135.4979,135.3787,135.4887,4033.0
2017-08-16 10:40:00,147.79,147.82,147.72,147.76,4111.0,135.4979,135.5254,135.4337,135.4704,4111.0
2017-08-16 10:45:00,147.77,147.82,147.76,147.8,4600.0,135.4796,135.5254,135.4704,135.5071,4600.0
2017-08-16 10:50:00,147.81,147.86,147.76,147.81,2700.0,135.5162,135.5621,135.4704,135.5162,2700.0
2017-08-16 10:55:00,147.81,147.83,147.73,147.79,6684.0,135.5162,135.5346,135.4429,135.4979,6684.0
2017-08-16 11:00:00,147.81,147.87,147.8,147.82,8197.0,135.5162,135.5712,135.5071,135.5254,8197.0
2017-08-16 11:05:00,147.78,147.82,147.65,147.69,10964.0,135.4887,135.5254,135.3695,135.4062,10964.0
2017-08-16 11:10:00,147.66,147.69,147.58,147.58,8427.0,135.3787,135.4062,135.3054,135.3054,8427.0
2017-08-16 11:15:00,147.58,147.62,147.55,147.59,6419.0,135.3054,135.342,135.2778,135.3145,6419.0
2017-08-16 11:20:00,147.58,147.59,147.51,147.57,7806.0,135.3054,135.3145,135.2412,135.2962,7806.0
2017-08-16 11:25:00,147.55,147.61,147.51,147.51,4400.0,135.2778,135.3329,135.2412,135.2412,4400.0
2017-08-16 11:30:00,147.5,147.53,147.47,147.48,4868.0,135.232,135.2595,135.2045,135.2137,4868.0
2017-08-16 11:35:00,147.49,147.65,147.46,147.65,4828.0,135.2228,135.3695,135.1953,135.3695,4828.0
2017-08-16 11:40:00,147.67,147.74,147.67,147.73,3330.0,135.3879,135.452,135.3879,135.4429,3330.0
2017-08-16 11:45:00,147.73,147.73,147.68,147.7,4409.0,135.4429,135.4429,135.397,135.4154,4409.0
2017-08-16 11:50:00,147.69,147.71,147.66,147.69,5050.0,135.4062,135.4245,135.3787,135.4062,5050.0
2017-08-16 11:55:00,147.7,147.8,147.68,147.77,11913.0,135.4154,135.5071,135.397,135.4796,11913.0
2017-08-16 12:00:00,147.79,147.81,147.77,147.78,3031.0,135.4979,135.5162,135.4796,135.4887,3031.0
2017-08-16 12:05:00,147.8,147.87,147.78,147.87,4150.0,135.5071,135.5712,135.4887,135.5712,4150.0
2017-08-16 12:10:00,147.89,147.89,147.74,147.75,3100.0,135.5896,135.5896,135.452,135.4612,3100.0
2017-08-16 12:15:00,147.76,147.76,147.68,147.75,4050.0,135.4704,135.4704,135.397,135.4612,4050.0
2017-08-16 12:20:00,147.77,147.8,147.77,147.8,1200.0,135.4796,135.5071,135.4796,135.5071,1200.0
2017-08-16 12:25:00,147.78,147.83,147.71,147.73,11432.0,135.4887,135.5346,135.4245,135.4429,11432.0
2017-08-16 12:30:00,147.76,147.76,147.67,147.73,14560.0,135.4704,135.4704,135.3879,135.4429,14560.0
2017-08-16 12:35:00,147.75,147.75,147.62,147.67,3450.0,135.4612,135.4612,135.342,135.3879,3450.0
2017-08-16 12:40:00,147.68,147.71,147.5,147.55,8050.0,135.397,135.4245,135.232,135.2778,8050.0
2017-08-16 12:45:00,147.54,147.57,147.47,147.47,6300.0,135.2687,135.2962,135.2045,135.2045,6300.0
2017-08-16 12:50:00,147.47,147.54,147.47,147.5,8115.0,135.2045,135.2687,135.2045,135.232,8115.0
2017-08-16 12:55:00,147.5,147.5,147.41,147.43,5009.0,135.232,135.232,135.1495,135.1678,5009.0
2017-08-16 13:00:00,147.43,147.46,147.34,147.34,6300.0,135.1678,135.1953,135.0853,135.0853,6300.0
2017-08-16 13:05:00,147.34,147.36,147.26,147.28,7713.0,135.0853,135.1037,135.012,135.0303,7713.0
2017-08-16 13:10:00,147.3,147.37,147.25,147.37,5900.0,135.0486,135.1128,135.0028,135.1128,5900.0
2017-08-16 13:15:00,147.3,147.35,147.26,147.35,5492.0,135.0486,135.0945,135.012,135.0945,5492.0
2017-08-16 13:20:00,147.33,147.48,147.32,147.44,8134.0,135.0761,135.2137,135.067,135.177,8134.0
2017-08-16 13:25:00,147.4,147.4,147.23,147.3,3523.0,135.1403,135.1403,134.9845,135.0486,3523.0
2017-08-16 13:30:00,147.3,147.35,147.28,147.31,4000.0,135.0486,135.0945,135.0303,135.0578,4000.0
2017-08-16 13:35:00,147.27,147.44,147.27,147.44,5077.0,135.0211,135.177,135.0211,135.177,5077.0
2017-08-16 13:40:00,147.46,147.52,147.44,147.44,3773.0,135.1953,135.2503,135.177,135.177,3773.0
2017-08-16 13:45:00,147.45,147.46,147.41,147.41,4915.0,135.1862,135.1953,135.1495,135.1495,4915.0
2017-08-16 13:50:00,147.42,147.45,147.33,147.37,5488.0,135.1587,135.1862,135.0761,135.1128,5488.0
2017-08-16 13:55:00,147.41,147.46,147.35,147.43,4300.0,135.1495,135.1953,135.0945,135.1678,4300.0
2017-08-16 14:00:00,147.41,147.53,147.34,147.53,5897.0,135.1495,135.2595,135.0853,135.2595,5897.0
2017-08-16 14:05:00,147.55,147.66,147.51,147.64,8479.0,135.2778,135.3787,135.2412,135.3604,8479.0
2017-08-16 14:10:00,147.6,147.61,147.45,147.51,14954.0,135.3237,135.3329,135.1862,135.2412,14954.0
2017-08-16 14:15:00,147.5,147.53,147.31,147.31,5372.0,135.232,135.2595,135.0578,135.0578,5372.0
2017-08-16 14:20:00,147.26,147.34,147.26,147.28,7494.0,135.012,135.0853,135.012,135.0303,7494.0
2017-08-16 14:25:00,147.27,147.28,147.21,147.21,2800.0,135.0211,135.0303,134.9661,134.9661,2800.0
2017-08-16 14:30:00,147.21,147.37,147.17,147.37,7982.0,134.9661,135.1128,134.9295,135.1128,7982.0
2017-08-16 14:35:00,147.37,147.4,147.31,147.4,3622.0,135.1128,135.1403,135.0578,135.1403,3622.0
2017-08-16 14:40:00,147.37,147.43,147.33,147.38,3557.0,135.1128,135.1678,135.0761,135.122,3557.0
2017-08-16 14:45:00,147.38,147.47,147.38,147.47,4450.0,135.122,135.2045,135.122,135.2045,4450.0
2017-08-16 14:50:00,147.48,147.49,147.42,147.42,6553.0,135.2137,135.2228,135.1587,135.1587,6553.0
2017-08-16 14:55:00,147.42,147.44,147.39,147.39,4221.0,135.1587,135.177,135.1312,135.1312,4221.0
2017-08-16 15:00:00,147.41,147.46,147.41,147.43,5416.0,135.1495,135.1953,135.1495,135.1678,5416.0
2017-08-16 15:05:00,147.43,147.48,147.43,147.43,7654.0,135.1678,135.2137,135.1678,135.1678,7654.0
2017-08-16 15:10:00,147.42,147.54,147.41,147.49,9288.0,135.1587,135.2687,135.1495,135.2228,9288.0
2017-08-16 15:15:00,147.49,147.49,147.35,147.35,24744.0,135.2228,135.2228,135.0945,135.0945,24744.0
2017-08-16 15:20:00,147.35,147.67,147.35,147.61,14475.0,135.0945,135.3879,135.0945,135.3329,14475.0
2017-08-16 15:25:00,147.62,147.65,147.56,147.61,6757.0,135.342,135.3695,135.287,135.3329,6757.0
2017-08-16 15:30:00,147.6,147.74,147.59,147.63,10935.0,135.3237,135.452,135.3145,135.3512,10935.0
2017-08-16 15:35:00,147.63,147.64,147.51,147.52,13400.0,135.3512,135.3604,135.2412,135.2503,13400.0
2017-08-16 15:40:00,147.52,147.53,147.43,147.43,11988.0,135.2503,135.2595,135.1678,135.1678,11988.0
2017-08-16 15:45:00,147.42,147.43,147.32,147.33,22934.0,135.1587,135.1678,135.067,135.0761,22934.0
2017-08-16 15:50:00,147.3,147.35,147.28,147.31,24728.0,135.0486,135.0945,135.0303,135.0578,24728.0
2017-08-16 15:55:00,147.32,147.43,147.3,147.42,47979.0,135.067,135.1678,135.0486,135.1587,47979.0
2017-08-17 09:30:00,147.35,147.38,147.15,147.17,8559.0,135.0945,135.122,134.9111,134.9295,8559.0
2017-08-17 09:35:00,147.27,147.42,147.15,147.27,5370.0,135.0211,135.1587,134.9111,135.0211,5370.0
2017-08-17 09:40:00,147.22,147.31,147.0,147.08,12820.0,134.9753,135.0578,134.7736,134.8469,12820.0
2017-08-17 09:45:00,147.12,147.23,147.04,147.21,8856.0,134.8836,134.9845,134.8103,134.9661,8856.0
2017-08-17 09:50:00,147.23,147.43,147.22,147.31,4186.0,134.9845,135.1678,134.9753,135.0578,4186.0
2017-08-17 09:55:00,147.31,147.31,147.0,147.0,5921.0,135.0578,135.0578,134.7736,134.7736,5921.0
2017-08-17 10:00:00,146.95,146.95,146.58,146.62,9986.0,134.7278,134.7278,134.3885,134.4252,9986.0
2017-08-17 10:05:00,146.62,146.73,146.59,146.63,4851.0,134.4252,134.5261,134.3977,134.4344,4851.0
2017-08-17 10:10:00,146.63,146.63,146.41,146.45,5100.0,134.4344,134.4344,134.2327,134.2693,5100.0
2017-08-17 10:15:00,146.41,146.41,146.28,146.35,5410.0,134.2327,134.2327,134.1135,134.1777,5410.0
2017-08-17 10:20:00,146.31,146.31,146.14,146.14,6532.0,134.141,134.141,133.9851,133.9851,6532.0
2017-08-17 10:25:00,146.14,146.38,146.14,146.38,6290.0,133.9851,134.2052,133.9851,134.2052,6290.0
2017-08-17 10:30:00,146.44,146.62,146.44,146.58,4242.0,134.2602,134.4252,134.2602,134.3885,4242.0
2017-08-17 10:35:00,146.6,146.78,146.6,146.68,4510.0,134.4069,134.5719,134.4069,134.4802,4510.0
2017-08-17 10:40:00,146.64,146.67,146.49,146.56,4640.0,134.4435,134.471,134.306,134.3702,4640.0
2017-08-17 10:45:00,146.53,146.62,146.5,146.55,3998.0,134.3427,134.4252,134.3152,134.361,3998.0
2017-08-17 10:50:00,146.52,146.6,146.32,146.6,2800.0,134.3335,134.4069,134.1502,134.4069,2800.0
2017-08-17 10:55:00,146.55,146.63,146.4,146.4,2683.0,134.361,134.4344,134.2235,134.2235,2683.0
2017-08-17 11:00:00,146.48,146.64,146.48,146.62,6101.0,134.2968,134.4435,134.2968,134.4252,6101.0
2017-08-17 11:05:00,146.61,146.69,146.58,146.65,4542.0,134.416,134.4894,134.3885,134.4527,4542.0
2017-08-17 11:10:00,146.65,146.83,146.62,146.8,8806.0,134.4527,134.6177,134.4252,134.5902,8806.0
2017-08-17 11:15:00,146.79,146.79,146.64,146.66,2029.0,134.5811,134.5811,134.4435,134.4619,2029.0
2017-08-17 11:20:00,146.66,146.66,146.45,146.51,3585.0,134.4619,134.4619,134.2693,134.3243,3585.0
2017-08-17 11:25:00,146.51,146.67,146.46,146.55,13521.0,134.3243,134.471,134.2785,134.361,13521.0
2017-08-17 11:30:00,146.52,146.54,146.37,146.45,2890.0,134.3335,134.3519,134.196,134.2693,2890.0
2017-08-17 11:35:00,146.46,146.5,146.35,146.4,4000.0,134.2785,134.3152,134.1777,134.2235,4000.0
2017-08-17 11:40:00,146.42,146.42,146.29,146.37,5100.0,134.2418,134.2418,134.1226,134.196,5100.0
2017-08-17 11:45:00,146.37,146.5,146.34,146.34,2008.0,134.196,134.3152,134.1685,134.1685,2008.0
2017-08-17 11:50:00,146.36,146.42,146.35,146.42,3206.0,134.1868,134.2418,134.1777,134.2418,3206.0
2017-08-17 11:55:00,146.42,146.42,146.38,146.42,3020.0,134.2418,134.2418,134.2052,134.2418,3020.0
2017-08-17 12:00:00,146.4,146.46,146.38,146.44,3940.0,134.2235,134.2785,134.2052,134.2602,3940.0
2017-08-17 12:05:00,146.39,146.4,146.33,146.33,2800.0,134.2143,134.2235,134.1593,134.1593,2800.0
2017-08-17 12:10:00,146.28,146.33,146.24,146.24,3300.0,134.1135,134.1593,134.0768,134.0768,3300.0
2017-08-17 12:15:00,146.26,146.26,146.19,146.2,2509.0,134.0951,134.0951,134.031,134.0401,2509.0
2017-08-17 12:20:00,146.25,146.35,146.23,146.3,5693.0,134.086,134.1777,134.0676,134.1318,5693.0
2017-08-17 12:25:00,146.29,146.41,146.27,146.41,4673.0,134.1226,134.2327,134.1043,134.2327,4673.0
2017-08-17 12:30:00,146.39,146.41,146.34,146.37,3761.0,134.2143,134.2327,134.1685,134.196,3761.0
2017-08-17 12:35:00,146.39,146.48,146.38,146.48,2903.0,134.2143,134.2968,134.2052,134.2968,2903.0
2017-08-17 12:40:00,146.49,146.53,146.47,146.47,2376.0,134.306,134.3427,134.2877,134.2877,2376.0
2017-08-17 12:45:00,146.5,146.57,146.46,146.51,4846.0,134.3152,134.3794,134.2785,134.3243,4846.0
2017-08-17 12:50:00,146.49,146.52,146.43,146.49,4865.0,134.306,134.3335,134.251,134.306,4865.0
2017-08-17 12:55:00,146.47,146.52,146.42,146.47,8621.0,134.2877,134.3335,134.2418,134.2877,8621.0
2017-08-17 13:00:00,146.49,146.53,146.35,146.42,4465.0,134.306,134.3427,134.1777,134.2418,4465.0
2017-08-17 13:05:00,146.41,146.42,146.38,146.4,1100.0,134.2327,134.2418,134.2052,134.2235,1100.0
2017-08-17 13:10:00,146.42,146.49,146.35,146.48,3054.0,134.2418,134.306,134.1777,134.2968,3054.0
2017-08-17 13:15:00,146.44,146.48,146.4,146.46,2750.0,134.2602,134.2968,134.2235,134.2785,2750.0
2017-08-17 13:20:00,146.49,146.49,146.35,146.38,4876.0,134.306,134.306,134.1777,134.2052,4876.0
2017-08-17 13:25:00,146.37,146.45,146.36,146.43,3000.0,134.196,134.2693,134.1868,134.251,3000.0
2017-08-17 13:30:00,146.45,146.46,146.37,146.41,1600.0,134.2693,134.2785,134.196,134.2327,1600.0
2017-08-17 13:35:00,146.41,146.44,146.29,146.29,4325.0,134.2327,134.2602,134.1226,134.1226,4325.0
2017-08-17 13:40:00,146.31,146.32,146.13,146.2,2578.0,134.141,134.1502,133.976,134.0401,2578.0
2017-08-17 13:45:00,146.14,146.19,146.02,146.02,3296.0,133.9851,134.031,133.8751,133.8751,3296.0
2017-08-17 13:50:00,146.07,146.2,146.07,146.17,3422.0,133.9209,134.0401,133.9209,134.0126,3422.0
2017-08-17 13:55:00,146.13,146.2,146.11,146.18,2369.0,133.976,134.0401,133.9576,134.0218,2369.0
2017-08-17 14:00:00,146.21,146.23,146.03,146.03,2055.0,134.0493,134.0676,133.8843,133.8843,2055.0
2017-08-17 14:05:00,146.07,146.07,145.92,145.98,3234.0,133.9209,133.9209,133.7834,133.8384,3234.0
2017-08-17 14:10:00,146.01,146.12,146.01,146.12,2500.0,133.8659,133.9668,133.8659,133.9668,2500.0
2017-08-17 14:15:00,146.07,146.08,145.85,145.87,5206.0,133.9209,133.9301,133.7192,133.7376,5206.0
2017-08-17 14:20:00,145.86,145.87,145.73,145.84,5000.0,133.7284,133.7376,133.6092,133.7101,5000.0
2017-08-17 14:25:00,145.9,146.08,145.85,146.08,4554.0,133.7651,133.9301,133.7192,133.9301,4554.0
2017-08-17 14:30:00,146.14,146.14,146.03,146.08,3955.0,133.9851,133.9851,133.8843,133.9301,3955.0
2017-08-17 14:35:00,146.05,146.16,146.02,146.03,5522.0,133.9026,134.0035,133.8751,133.8843,5522.0
2017-08-17 14:40:00,146.03,146.11,146.02,146.02,1929.0,133.8843,133.9576,133.8751,133.8751,1929.0
2017-08-17 14:45:00,146.02,146.23,146.0,146.12,4246.0,133.8751,134.0676,133.8568,133.9668,4246.0
2017-08-17 14:50:00,146.11,146.11,145.94,146.0,7032.0,133.9576,133.9576,133.8018,133.8568,7032.0
2017-08-17 14:55:00,146.0,146.13,145.99,146.08,3990.0,133.8568,133.976,133.8476,133.9301,3990.0
2017-08-17 15:00:00,146.1,146.1,145.89,145.95,4050.0,133.9484,133.9484,133.7559,133.8109,4050.0
2017-08-17 15:05:00,145.95,146.04,145.84,145.99,5281.0,133.8109,133.8934,133.7101,133.8476,5281.0
2017-08-17 15:10:00,145.99,146.02,145.86,145.91,6552.0,133.8476,133.8751,133.7284,133.7743,6552.0
2017-08-17 15:15:00,145.94,146.0,145.86,145.89,8221.0,133.8018,133.8568,133.7284,133.7559,8221.0
2017-08-17 15:20:00,145.86,145.93,145.72,145.76,5402.0,133.7284,133.7926,133.6001,133.6367,5402.0
2017-08-17 15:25:00,145.78,145.83,145.68,145.74,8804.0,133.6551,133.7009,133.5634,133.6184,8804.0
2017-08-17 15:30:00,145.75,145.85,145.67,145.84,8594.0,133.6276,133.7192,133.5542,133.7101,8594.0
2017-08-17 15:35:00,145.81,145.83,145.65,145.7,10829.0,133.6826,133.7009,133.5359,133.5817,10829.0
2017-08-17 15:40:00,145.67,145.75,145.57,145.6,10020.0,133.5542,133.6276,133.4625,133.49,10020.0
2017-08-17 15:45:00,145.63,145.66,145.54,145.63,10215.0,133.5175,133.545,133.435,133.5175,10215.0
2017-08-17 15:50:00,145.59,145.6,145.38,145.46,19585.0,133.4809,133.49,133.2883,133.3617,19585.0
2017-08-17 15:55:00,145.47,145.5,145.33,145.39,44776.0,133.3708,133.3984,133.2425,133.2975,44776.0
2017-08-18 09:30:00,144.92,144.98,144.65,144.98,100306.0,132.8666,132.9216,132.6191,132.9216,100306.0
2017-08-18 09:35:00,145.16,145.23,144.58,144.58,5121.0,133.0866,133.1508,132.5549,132.5549,5121.0
2017-08-18 09:40:00,144.58,144.66,144.45,144.45,3308.0,132.5549,132.6282,132.4357,132.4357,3308.0
2017-08-18 09:45:00,144.46,144.54,144.21,144.44,9158.0,132.4449,132.5182,132.2156,132.4265,9158.0
2017-08-18 09:50:00,144.44,144.62,144.36,144.51,6518.0,132.4265,132.5915,132.3532,132.4907,6518.0
2017-08-18 09:55:00,144.46,144.5,144.18,144.18,6509.0,132.4449,132.4815,132.1881,132.1881,6509.0
2017-08-18 10:00:00,144.23,144.46,144.18,144.42,11357.0,132.234,132.4449,132.1881,132.4082,11357.0
2017-08-18 10:05:00,144.5,144.72,144.46,144.72,4038.0,132.4815,132.6832,132.4449,132.6832,4038.0
2017-08-18 10:10:00,144.73,144.75,144.64,144.68,4391.0,132.6924,132.7107,132.6099,132.6466,4391.0
2017-08-18 10:15:00,144.7,144.79,144.61,144.65,10016.0,132.6649,132.7474,132.5824,132.6191,10016.0
2017-08-18 10:20:00,144.68,144.75,144.62,144.69,6341.0,132.6466,132.7107,132.5915,132.6557,6341.0
2017-08-18 10:25:00,144.72,144.72,144.56,144.6,4694.0,132.6832,132.6832,132.5365,132.5732,4694.0
2017-08-18 10:30:00,144.63,144.63,144.53,144.56,2406.0,132.6007,132.6007,132.509,132.5365,2406.0
2017-08-18 10:35:00,144.53,144.7,144.49,144.69,10265.0,132.509,132.6649,132.4724,132.6557,10265.0
2017-08-18 10:40:00,144.7,144.74,144.61,144.62,7276.0,132.6649,132.7016,132.5824,132.5915,7276.0
2017-08-18 10:45:00,144.66,144.66,144.46,144.46,1000.0,132.6282,132.6282,132.4449,132.4449,1000.0
2017-08-18 10:50:00,144.48,144.49,144.34,144.34,10058.0,132.4632,132.4724,132.3348,132.3348,10058.0
2017-08-18 10:55:00,144.36,144.38,144.25,144.25,10634.0,132.3532,132.3715,132.2523,132.2523,10634.0
2017-08-18 11:00:00,144.3,144.31,144.17,144.23,6448.0,132.2982,132.3073,132.179,132.234,6448.0
2017-08-18 11:05:00,144.18,144.21,144.13,144.21,3102.0,132.1881,132.2156,132.1423,132.2156,3102.0
2017-08-18 11:10:00,144.19,144.21,144.08,144.13,12855.0,132.1973,132.2156,132.0965,132.1423,12855.0
2017-08-18 11:15:00,144.13,144.32,144.13,144.32,13702.0,132.1423,132.3165,132.1423,132.3165,13702.0
2017-08-18 11:20:00,144.34,144.5,144.31,144.36,8849.0,132.3348,132.4815,132.3073,132.3532,8849.0
2017-08-18 11:25:00,144.44,144.64,144.44,144.55,15968.0,132.4265,132.6099,132.4265,132.5274,15968.0
2017-08-18 11:30:00,144.58,144.64,144.56,144.58,21187.0,132.5549,132.6099,132.5365,132.5549,21187.0
2017-08-18 11:35:00,144.59,144.59,144.47,144.5,5907.0,132.564,132.564,132.454,132.4815,5907.0
2017-08-18 11:40:00,144.5,144.65,144.5,144.65,12284.0,132.4815,132.6191,132.4815,132.6191,12284.0
2017-08-18 11:45:00,144.63,144.67,144.55,144.67,5048.0,132.6007,132.6374,132.5274,132.6374,5048.0
2017-08-18 11:50:00,144.69,144.76,144.67,144.76,1550.0,132.6557,132.7199,132.6374,132.7199,1550.0
2017-08-18 11:55:00,144.76,144.85,144.72,144.85,4248.0,132.7199,132.8024,132.6832,132.8024,4248.0
2017-08-18 12:00:00,144.86,144.87,144.74,144.74,1600.0,132.8116,132.8208,132.7016,132.7016,1600.0
2017-08-18 12:05:00,144.77,144.81,144.73,144.76,3055.0,132.7291,132.7657,132.6924,132.7199,3055.0
2017-08-18 12:10:00,144.77,144.77,144.67,144.67,2497.0,132.7291,132.7291,132.6374,132.6374,2497.0
2017-08-18 12:15:00,144.71,144.8,144.71,144.79,3960.0,132.6741,132.7566,132.6741,132.7474,3960.0
2017-08-18 12:20:00,144.79,144.8,144.73,144.79,8311.0,132.7474,132.7566,132.6924,132.7474,8311.0
2017-08-18 12:25:00,144.78,144.95,144.77,144.94,3790.0,132.7382,132.8941,132.7291,132.8849,3790.0
2017-08-18 12:30:00,145.0,145.01,144.98,145.01,1476.0,132.9399,132.9491,132.9216,132.9491,1476.0
2017-08-18 12:35:00,145.0,145.0,144.92,144.99,3702.0,132.9399,132.9399,132.8666,132.9308,3702.0
2017-08-18 12:40:00,145.01,145.26,145.01,145.14,6469.0,132.9491,133.1783,132.9491,133.0683,6469.0
2017-08-18 12:45:00,145.19,145.24,145.04,145.24,21354.0,133.1141,133.16,132.9766,133.16,21354.0
2017-08-18 12:50:00,145.24,145.29,145.21,145.27,5294.0,133.16,133.2058,133.1325,133.1875,5294.0
2017-08-18 12:55:00,145.28,145.39,145.19,145.34,5675.0,133.1967,133.2975,133.1141,133.2517,5675.0
2017-08-18 13:00:00,145.34,145.44,145.29,145.29,2750.0,133.2517,133.3433,133.2058,133.2058,2750.0
2017-08-18 13:05:00,145.33,145.34,145.27,145.27,732.0,133.2425,133.2517,133.1875,133.1875,732.0
2017-08-18 13:10:00,145.31,145.31,145.22,145.22,2885.0,133.2242,133.2242,133.1416,133.1416,2885.0
2017-08-18 13:15:00,145.2,145.26,145.14,145.18,2600.0,133.1233,133.1783,133.0683,133.105,2600.0
2017-08-18 13:20:00,145.19,145.19,145.08,145.09,4795.0,133.1141,133.1141,133.0133,133.0225,4795.0
2017-08-18 13:25:00,145.06,145.16,145.06,145.13,1175.0,132.9949,133.0866,132.9949,133.0591,1175.0
2017-08-18 13:30:00,145.09,145.22,145.09,145.2,3839.0,133.0225,133.1416,133.0225,133.1233,3839.0
2017-08-18 13:35:00,145.16,145.16,144.9,144.98,23092.0,133.0866,133.0866,132.8483,132.9216,23092.0
2017-08-18 13:40:00,144.97,145.0,144.94,144.99,2981.0,132.9124,132.9399,132.8849,132.9308,2981.0
2017-08-18 13:45:00,144.97,144.98,144.89,144.96,6056.0,132.9124,132.9216,132.8391,132.9033,6056.0
2017-08-18 13:50:00,144.98,145.01,144.94,144.94,1731.0,132.9216,132.9491,132.8849,132.8849,1731.0
2017-08-18 13:55:00,145.0,145.0,144.8,144.8,3410.0,132.9399,132.9399,132.7566,132.7566,3410.0
2017-08-18 14:00:00,144.85,144.85,144.75,144.78,4338.0,132.8024,132.8024,132.7107,132.7382,4338.0
2017-08-18 14:05:00,144.85,144.86,144.7,144.76,6553.0,132.8024,132.8116,132.6649,132.7199,6553.0
2017-08-18 14:10:00,144.8,144.86,144.76,144.81,6457.0,132.7566,132.8116,132.7199,132.7657,6457.0
2017-08-18 14:15:00,144.83,144.84,144.78,144.8,6300.0,132.7841,132.7932,132.7382,132.7566,6300.0
2017-08-18 14:20:00,144.77,144.78,144.64,144.66,10521.0,132.7291,132.7382,132.6099,132.6282,10521.0
2017-08-18 14:25:00,144.66,144.74,144.66,144.72,5495.0,132.6282,132.7016,132.6282,132.6832,5495.0
2017-08-18 14:30:00,144.75,144.75,144.62,144.62,4801.0,132.7107,132.7107,132.5915,132.5915,4801.0
2017-08-18 14:35:00,144.67,144.72,144.64,144.69,6852.0,132.6374,132.6832,132.6099,132.6557,6852.0
2017-08-18 14:40:00,144.72,144.8,144.7,144.8,2413.0,132.6832,132.7566,132.6649,132.7566,2413.0
2017-08-18 14:45:00,144.79,144.79,144.71,144.76,3025.0,132.7474,132.7474,132.6741,132.7199,3025.0
2017-08-18 14:50:00,144.78,144.81,144.7,144.7,3038.0,132.7382,132.7657,132.6649,132.6649,3038.0
2017-08-18 14:55:00,144.72,144.81,144.71,144.73,3795.0,132.6832,132.7657,132.6741,132.6924,3795.0
2017-08-18 15:00:00,144.73,144.8,144.69,144.69,3400.0,132.6924,132.7566,132.6557,132.6557,3400.0
2017-08-18 15:05:00,144.73,144.8,144.71,144.79,4810.0,132.6924,132.7566,132.6741,132.7474,4810.0
2017-08-18 15:10:00,144.79,144.82,144.73,144.73,7148.0,132.7474,132.7749,132.6924,132.6924,7148.0
2017-08-18 15:15:00,144.73,144.73,144.62,144.68,12997.0,132.6924,132.6924,132.5915,132.6466,12997.0
2017-08-18 15:20:00,144.67,144.71,144.55,144.56,7772.0,132.6374,132.6741,132.5274,132.5365,7772.0
2017-08-18 15:25:00,144.57,144.62,144.53,144.62,3300.0,132.5457,132.5915,132.509,132.5915,3300.0
2017-08-18 15:30:00,144.64,144.64,144.44,144.49,17684.0,132.6099,132.6099,132.4265,132.4724,17684.0
2017-08-18 15:35:00,144.46,144.71,144.43,144.68,17486.0,132.4449,132.6741,132.4173,132.6466,17486.0
2017-08-18 15:40:00,144.69,144.69,144.61,144.61,12978.0,132.6557,132.6557,132.5824,132.5824,12978.0
2017-08-18 15:45:00,144.6,144.62,144.49,144.49,21560.0,132.5732,132.5915,132.4724,132.4724,21560.0
2017-08-18 15:50:00,144.51,144.53,144.32,144.37,21049.0,132.4907,132.509,132.3165,132.3623,21049.0
2017-08-18 15:55:00,144.37,144.39,144.21,144.29,55652.0,132.3623,132.3807,132.2156,132.289,55652.0
2017-08-21 09:30:00,144.25,144.25,143.83,143.99,37778.0,132.2523,132.2523,131.8673,132.0139,37778.0
2017-08-21 09:35:00,143.96,144.5,143.96,144.37,14138.0,131.9864,132.4815,131.9864,132.3623,14138.0
2017-08-21 09:40:00,144.37,144.56,144.1,144.13,16802.0,132.3623,132.5365,132.1148,132.1423,16802.0
2017-08-21 09:45:00,144.21,144.21,144.03,144.18,5639.0,132.2156,132.2156,132.0506,132.1881,5639.0
2017-08-21 09:50:00,144.13,144.3,144.11,144.12,6989.0,132.1423,132.2982,132.124,132.1331,6989.0
2017-08-21 09:55:00,144.08,144.08,143.94,144.02,5181.0,132.0965,132.0965,131.9681,132.0414,5181.0
2017-08-21 10:00:00,144.02,144.02,143.86,143.88,6150.0,132.0414,132.0414,131.8948,131.9131,6150.0
2017-08-21 10:05:00,143.85,143.98,143.84,143.85,5129.0,131.8856,132.0048,131.8764,131.8856,5129.0
2017-08-21 10:10:00,143.85,144.13,143.85,144.12,3297.0,131.8856,132.1423,131.8856,132.1331,3297.0
2017-08-21 10:15:00,144.15,144.2,144.06,144.2,4859.0,132.1606,132.2065,132.0781,132.2065,4859.0
2017-08-21 10:20:00,144.14,144.14,144.04,144.08,3354.0,132.1515,132.1515,132.0598,132.0965,3354.0
2017-08-21 10:25:00,144.12,144.23,144.07,144.07,8162.0,132.1331,132.234,132.0873,132.0873,8162.0
2017-08-21 10:30:00,144.06,144.15,144.04,144.04,11365.0,132.0781,132.1606,132.0598,132.0598,11365.0
2017-08-21 10:35:00,144.04,144.29,144.01,144.27,11445.0,132.0598,132.289,132.0323,132.2707,11445.0
2017-08-21 10:40:00,144.24,144.48,144.24,144.45,8075.0,132.2432,132.4632,132.2432,132.4357,8075.0
2017-08-21 10:45:00,144.49,144.5,144.41,144.44,2211.0,132.4724,132.4815,132.399,132.4265,2211.0
2017-08-21 10:50:00,144.43,144.67,144.43,144.53,12277.0,132.4173,132.6374,132.4173,132.509,12277.0
2017-08-21 10:55:00,144.57,144.63,144.53,144.57,7581.0,132.5457,132.6007,132.509,132.5457,7581.0
2017-08-21 11:00:00,144.54,144.56,144.46,144.46,2476.0,132.5182,132.5365,132.4449,132.4449,2476.0
2017-08-21 11:05:00,144.49,144.62,144.46,144.46,7621.0,132.4724,132.5915,132.4449,132.4449,7621.0
2017-08-21 11:10:00,144.46,144.62,144.41,144.62,15086.0,132.4449,132.5915,132.399,132.5915,15086.0
2017-08-21 11:15:00,144.63,144.75,144.46,144.46,12514.0,132.6007,132.7107,132.4449,132.4449,12514.0
2017-08-21 11:20:00,144.5,144.62,144.36,144.5,14250.0,132.4815,132.5915,132.3532,132.4815,14250.0
2017-08-21 11:25:00,144.55,144.58,144.4,144.58,9864.0,132.5274,132.5549,132.3898,132.5549,9864.0
2017-08-21 11:30:00,144.53,144.8,144.49,144.8,32945.0,132.509,132.7566,132.4724,132.7566,32945.0
2017-08-21 11:35:00,144.79,144.81,144.53,144.62,11637.0,132.7474,132.7657,132.509,132.5915,11637.0
2017-08-21 11:40:00,144.64,144.67,144.46,144.5,32080.0,132.6099,132.6374,132.4449,132.4815,32080.0
2017-08-21 11:45:00,144.56,144.57,144.34,144.41,6449.0,132.5365,132.5457,132.3348,132.399,6449.0
2017-08-21 11:50:00,144.41,144.54,144.4,144.52,4810.0,132.399,132.5182,132.3898,132.4999,4810.0
2017-08-21 11:55:00,144.53,144.63,144.49,144.55,4299.0,132.509,132.6007,132.4724,132.5274,4299.0
2017-08-21 12:00:00,144.53,144.66,144.53,144.6,6767.0,132.509,132.6282,132.509,132.5732,6767.0
2017-08-21 12:05:00,144.63,144.73,144.54,144.59,31900.0,132.6007,132.6924,132.5182,132.564,31900.0
2017-08-21 12:10:00,144.6,144.7,144.6,144.66,4800.0,132.5732,132.6649,132.5732,132.6282,4800.0
2017-08-21 12:15:00,144.62,144.62,144.49,144.5,5967.0,132.5915,132.5915,132.4724,132.4815,5967.0
2017-08-21 12:20:00,144.5,144.51,144.43,144.5,4878.0,132.4815,132.4907,132.4173,132.4815,4878.0
2017-08-21 12:25:00,144.5,144.6,144.49,144.58,5021.0,132.4815,132.5732,132.4724,132.5549,5021.0
2017-08-21 12:30:00,144.55,144.59,144.39,144.52,6013.0,132.5274,132.564,132.3807,132.4999,6013.0
2017-08-21 12:35:00,144.49,144.56,144.49,144.56,800.0,132.4724,132.5365,132.4724,132.5365,800.0
2017-08-21 12:40:00,144.55,144.58,144.51,144.56,5660.0,132.5274,132.5549,132.4907,132.5365,5660.0
2017-08-21 12:45:00,144.56,144.58,144.41,144.49,6210.0,132.5365,132.5549,132.399,132.4724,6210.0
2017-08-21 12:50:00,144.52,144.55,144.48,144.48,2629.0,132.4999,132.5274,132.4632,132.4632,2629.0
2017-08-21 12:55:00,144.52,144.59,144.5,144.52,8689.0,132.4999,132.564,132.4815,132.4999,8689.0
2017-08-21 13:00:00,144.54,144.59,144.52,144.59,6000.0,132.5182,132.564,132.4999,132.564,6000.0
2017-08-21 13:05:00,144.6,144.63,144.58,144.63,5848.0,132.5732,132.6007,132.5549,132.6007,5848.0
2017-08-21 13:10:00,144.62,144.62,144.51,144.51,3150.0,132.5915,132.5915,132.4907,132.4907,3150.0
2017-08-21 13:15:00,144.52,144.56,144.49,144.53,2000.0,132.4999,132.5365,132.4724,132.509,2000.0
2017-08-21 13:20:00,144.55,144.62,144.55,144.61,6910.0,132.5274,132.5915,132.5274,132.5824,6910.0
2017-08-21 13:25:00,144.6,144.6,144.54,144.58,2414.0,132.5732,132.5732,132.5182,132.5549,2414.0
2017-08-21 13:30:00,144.54,144.58,144.52,144.53,9574.0,132.5182,132.5549,132.4999,132.509,9574.0
2017-08-21 13:35:00,144.53,144.65,144.51,144.62,5650.0,132.509,132.6191,132.4907,132.5915,5650.0
2017-08-21 13:40:00,144.62,144.78,144.62,144.78,4505.0,132.5915,132.7382,132.5915,132.7382,4505.0
2017-08-21 13:45:00,144.78,144.84,144.73,144.82,3734.0,132.7382,132.7932,132.6924,132.7749,3734.0
2017-08-21 13:50:00,144.77,144.81,144.73,144.77,2845.0,132.7291,132.7657,132.6924,132.7291,2845.0
2017-08-21 13:55:00,144.73,144.74,144.67,144.69,6295.0,132.6924,132.7016,132.6374,132.6557,6295.0
2017-08-21 14:00:00,144.68,144.75,144.68,144.75,5975.0,132.6466,132.7107,132.6466,132.7107,5975.0
2017-08-21 14:05:00,144.72,144.76,144.63,144.74,17460.0,132.6832,132.7199,132.6007,132.7016,17460.0
2017-08-21 14:10:00,144.74,144.79,144.61,144.79,12522.0,132.7016,132.7474,132.5824,132.7474,12522.0
2017-08-21 14:15:00,144.79,144.79,144.66,144.67,7562.0,132.7474,132.7474,132.6282,132.6374,7562.0
2017-08-21 14:20:00,144.68,144.7,144.62,144.67,5044.0,132.6466,132.6649,132.5915,132.6374,5044.0
2017-08-21 14:25:00,144.7,144.75,144.69,144.69,4473.0,132.6649,132.7107,132.6557,132.6557,4473.0
2017-08-21 14:30:00,144.71,144.76,144.64,144.66,4822.0,132.6741,132.7199,132.6099,132.6282,4822.0
2017-08-21 14:35:00,144.66,144.68,144.5,144.53,8767.0,132.6282,132.6466,132.4815,132.509,8767.0
2017-08-21 14:40:00,144.56,144.56,144.47,144.52,4641.0,132.5365,132.5365,132.454,132.4999,4641.0
2017-08-21 14:45:00,144.52,144.57,144.47,144.56,4292.0,132.4999,132.5457,132.454,132.5365,4292.0
2017-08-21 14:50:00,144.56,144.63,144.55,144.62,3004.0,132.5365,132.6007,132.5274,132.5915,3004.0
2017-08-21 14:55:00,144.6,144.68,144.58,144.64,4622.0,132.5732,132.6466,132.5549,132.6099,4622.0
2017-08-21 15:00:00,144.64,144.64,144.56,144.61,4939.0,132.6099,132.6099,132.5365,132.5824,4939.0
2017-08-21 15:05:00,144.59,144.62,144.57,144.62,7571.0,132.564,132.5915,132.5457,132.5915,7571.0
2017-08-21 15:10:00,144.6,144.62,144.5,144.5,4143.0,132.5732,132.5915,132.4815,132.4815,4143.0
2017-08-21 15:15:00,144.53,144.61,144.53,144.61,4996.0,132.509,132.5824,132.509,132.5824,4996.0
2017-08-21 15:20:00,144.63,144.92,144.61,144.85,13713.0,132.6007,132.8666,132.5824,132.8024,13713.0
2017-08-21 15:25:00,144.87,144.99,144.83,144.98,7460.0,132.8208,132.9308,132.7841,132.9216,7460.0
2017-08-21 15:30:00,144.99,145.0,144.9,144.96,9359.0,132.9308,132.9399,132.8483,132.9033,9359.0
2017-08-21 15:35:00,144.94,145.01,144.94,144.99,9606.0,132.8849,132.9491,132.8849,132.9308,9606.0
2017-08-21 15:40:00,145.01,145.05,144.96,145.05,12623.0,132.9491,132.9858,132.9033,132.9858,12623.0
2017-08-21 15:45:00,145.08,145.14,145.05,145.11,15904.0,133.0133,133.0683,132.9858,133.0408,15904.0
2017-08-21 15:50:00,145.13,145.27,145.13,145.27,16829.0,133.0591,133.1875,133.0591,133.1875,16829.0
2017-08-21 15:55:00,145.25,145.26,145.1,145.1,64911.0,133.1691,133.1783,133.0316,133.0316,64911.0
2017-08-22 09:30:00,145.22,146.69,144.96,144.99,48795.0,133.1416,134.4894,132.9033,132.9308,48795.0
2017-08-22 09:35:00,145.31,145.54,145.16,145.35,17179.0,133.2242,133.435,133.0866,133.2608,17179.0
2017-08-22 09:40:00,145.45,145.52,145.18,145.38,12572.0,133.3525,133.4167,133.105,133.2883,12572.0
2017-08-22 09:45:00,145.38,145.53,145.2,145.53,12799.0,133.2883,133.4259,133.1233,133.4259,12799.0
2017-08-22 09:50:00,145.58,145.68,145.47,145.51,7051.0,133.4717,133.5634,133.3708,133.4075,7051.0
2017-08-22 09:55:00,145.45,145.5,145.28,145.38,7845.0,133.3525,133.3984,133.1967,133.2883,7845.0
2017-08-22 10:00:00,145.41,145.49,145.32,145.48,6601.0,133.3158,133.3892,133.2333,133.38,6601.0
2017-08-22 10:05:00,145.43,145.48,145.38,145.43,12740.0,133.3342,133.38,133.2883,133.3342,12740.0
2017-08-22 10:10:00,145.41,145.46,145.32,145.42,10300.0,133.3158,133.3617,133.2333,133.325,10300.0
2017-08-22 10:15:00,145.44,145.48,145.39,145.41,7706.0,133.3433,133.38,133.2975,133.3158,7706.0
2017-08-22 10:20:00,145.41,145.6,145.41,145.53,5100.0,133.3158,133.49,133.3158,133.4259,5100.0
2017-08-22 10:25:00,145.53,145.6,145.48,145.5,4105.0,133.4259,133.49,133.38,133.3984,4105.0
2017-08-22 10:30:00,145.54,145.7,145.46,145.7,6538.0,133.435,133.5817,133.3617,133.5817,6538.0
2017-08-22 10:35:00,145.71,145.95,145.7,145.85,6126.0,133.5909,133.8109,133.5817,133.7192,6126.0
2017-08-22 10:40:00,145.89,145.98,145.86,145.94,3795.0,133.7559,133.8384,133.7284,133.8018,3795.0
2017-08-22 10:45:00,145.91,145.91,145.67,145.79,19981.0,133.7743,133.7743,133.5542,133.6642,19981.0
2017-08-22 10:50:00,145.76,145.93,145.71,145.84,11338.0,133.6367,133.7926,133.5909,133.7101,11338.0
2017-08-22 10:55:00,145.79,145.85,145.75,145.79,3805.0,133.6642,133.7192,133.6276,133.6642,3805.0
2017-08-22 11:00:00,145.8,145.88,145.76,145.84,7200.0,133.6734,133.7467,133.6367,133.7101,7200.0
2017-08-22 11:05:00,145.81,145.81,145.68,145.72,4565.0,133.6826,133.6826,133.5634,133.6001,4565.0
2017-08-22 11:10:00,145.78,145.81,145.72,145.81,2810.0,133.6551,133.6826,133.6001,133.6826,2810.0
2017-08-22 11:15:00,145.8,145.84,145.75,145.8,5211.0,133.6734,133.7101,133.6276,133.6734,5211.0
2017-08-22 11:20:00,145.78,145.95,145.76,145.88,18050.0,133.6551,133.8109,133.6367,133.7467,18050.0
2017-08-22 11:25:00,145.92,146.0,145.82,145.85,16783.0,133.7834,133.8568,133.6917,133.7192,16783.0
2017-08-22 11:30:00,145.95,145.97,145.83,145.95,20256.0,133.8109,133.8293,133.7009,133.8109,20256.0
2017-08-22 11:35:00,145.91,146.0,145.83,145.9,27056.0,133.7743,133.8568,133.7009,133.7651,27056.0
2017-08-22 11:40:00,145.93,146.03,145.8,145.89,60122.0,133.7926,133.8843,133.6734,133.7559,60122.0
2017-08-22 11:45:00,145.88,145.88,145.66,145.66,9152.0,133.7467,133.7467,133.545,133.545,9152.0
2017-08-22 11:50:00,145.66,145.79,145.66,145.69,10803.0,133.545,133.6642,133.545,133.5726,10803.0
2017-08-22 11:55:00,145.7,145.72,145.67,145.68,9255.0,133.5817,133.6001,133.5542,133.5634,9255.0
2017-08-22 12:00:00,145.7,145.76,145.65,145.67,15417.0,133.5817,133.6367,133.5359,133.5542,15417.0
2017-08-22 12:05:00,145.6,145.64,145.51,145.55,16941.0,133.49,133.5267,133.4075,133.4442,16941.0
2017-08-22 12:10:00,145.54,145.59,145.44,145.5,26869.0,133.435,133.4809,133.3433,133.3984,26869.0
2017-08-22 12:15:00,145.5,145.54,145.44,145.49,8781.0,133.3984,133.435,133.3433,133.3892,8781.0
2017-08-22 12:20:00,145.47,145.55,145.45,145.47,9742.0,133.3708,133.4442,133.3525,133.3708,9742.0
2017-08-22 12:25:00,145.47,145.52,145.46,145.48,4619.0,133.3708,133.4167,133.3617,133.38,4619.0
2017-08-22 12:30:00,145.49,145.49,145.43,145.43,11617.0,133.3892,133.3892,133.3342,133.3342,11617.0
2017-08-22 12:35:00,145.43,145.5,145.42,145.42,10669.0,133.3342,133.3984,133.325,133.325,10669.0
2017-08-22 12:40:00,145.43,145.47,145.37,145.42,7555.0,133.3342,133.3708,133.2792,133.325,7555.0
2017-08-22 12:45:00,145.45,145.49,145.44,145.44,7186.0,133.3525,133.3892,133.3433,133.3433,7186.0
2017-08-22 12:50:00,145.45,145.49,145.38,145.48,17163.0,133.3525,133.3892,133.2883,133.38,17163.0
2017-08-22 12:55:00,145.48,145.51,145.32,145.38,11957.0,133.38,133.4075,133.2333,133.2883,11957.0
2017-08-22 13:00:00,145.4,145.42,145.38,145.41,4120.0,133.3067,133.325,133.2883,133.3158,4120.0
2017-08-22 13:05:00,145.37,145.37,145.32,145.34,1924.0,133.2792,133.2792,133.2333,133.2517,1924.0
2017-08-22 13:10:00,145.34,145.45,145.33,145.44,5684.0,133.2517,133.3525,133.2425,133.3433,5684.0
2017-08-22 13:15:00,145.44,145.47,145.43,145.43,5474.0,133.3433,133.3708,133.3342,133.3342,5474.0
2017-08-22 13:20:00,145.45,145.45,145.31,145.37,8432.0,133.3525,133.3525,133.2242,133.2792,8432.0
2017-08-22 13:25:00,145.36,145.45,145.35,145.44,8272.0,133.27,133.3525,133.2608,133.3433,8272.0
2017-08-22 13:30:00,145.45,145.48,145.43,145.44,2508.0,133.3525,133.38,133.3342,133.3433,2508.0
2017-08-22 13:35:00,145.43,145.48,145.41,145.43,11642.0,133.3342,133.38,133.3158,133.3342,11642.0
2017-08-22 13:40:00,145.44,145.6,145.39,145.53,17050.0,133.3433,133.49,133.2975,133.4259,17050.0
2017-08-22 13:45:00,145.54,145.54,145.5,145.5,6509.0,133.435,133.435,133.3984,133.3984,6509.0
2017-08-22 13:50:00,145.52,145.52,145.44,145.46,2600.0,133.4167,133.4167,133.3433,133.3617,2600.0
2017-08-22 13:55:00,145.47,145.48,145.42,145.44,2221.0,133.3708,133.38,133.325,133.3433,2221.0
2017-08-22 14:00:00,145.44,145.53,145.43,145.45,7201.0,133.3433,133.4259,133.3342,133.3525,7201.0
2017-08-22 14:05:00,145.44,145.47,145.38,145.42,3300.0,133.3433,133.3708,133.2883,133.325,3300.0
2017-08-22 14:10:00,145.42,145.46,145.36,145.46,5093.0,133.325,133.3617,133.27,133.3617,5093.0
2017-08-22 14:15:00,145.44,145.47,145.4,145.43,24412.0,133.3433,133.3708,133.3067,133.3342,24412.0
2017-08-22 14:20:00,145.45,145.47,145.38,145.38,23560.0,133.3525,133.3708,133.2883,133.2883,23560.0
2017-08-22 14:25:00,145.41,145.45,145.37,145.41,12578.0,133.3158,133.3525,133.2792,133.3158,12578.0
2017-08-22 14:30:00,145.39,145.45,145.37,145.43,56649.0,133.2975,133.3525,133.2792,133.3342,56649.0
2017-08-22 14:35:00,145.43,145.52,145.39,145.44,55108.0,133.3342,133.4167,133.2975,133.3433,55108.0
2017-08-22 14:40:00,145.44,145.45,145.36,145.4,37446.0,133.3433,133.3525,133.27,133.3067,37446.0
2017-08-22 14:45:00,145.41,145.41,145.27,145.29,17380.0,133.3158,133.3158,133.1875,133.2058,17380.0
2017-08-22 14:50:00,145.29,145.33,145.26,145.3,16900.0,133.2058,133.2425,133.1783,133.215,16900.0
2017-08-22 14:55:00,145.3,145.38,145.27,145.31,32486.0,133.215,133.2883,133.1875,133.2242,32486.0
2017-08-22 15:00:00,145.3,145.33,145.29,145.29,25426.0,133.215,133.2425,133.2058,133.2058,25426.0
2017-08-22 15:05:00,145.31,145.51,145.3,145.46,38649.0,133.2242,133.4075,133.215,133.3617,38649.0
2017-08-22 15:10:00,145.48,145.51,145.44,145.49,16157.0,133.38,133.4075,133.3433,133.3892,16157.0
2017-08-22 15:15:00,145.5,145.5,145.35,145.39,19307.0,133.3984,133.3984,133.2608,133.2975,19307.0
2017-08-22 15:20:00,145.39,145.39,145.25,145.28,16098.0,133.2975,133.2975,133.1691,133.1967,16098.0
2017-08-22 15:25:00,145.25,145.37,145.25,145.33,17219.0,133.1691,133.2792,133.1691,133.2425,17219.0
2017-08-22 15:30:00,145.34,145.41,145.34,145.36,13964.0,133.2517,133.3158,133.2517,133.27,13964.0
2017-08-22 15:35:00,145.36,145.4,145.33,145.35,20621.0,133.27,133.3067,133.2425,133.2608,20621.0
2017-08-22 15:40:00,145.36,145.48,145.34,145.45,22598.0,133.27,133.38,133.2517,133.3525,22598.0
2017-08-22 15:45:00,145.47,145.6,145.47,145.57,25072.0,133.3708,133.49,133.3708,133.4625,25072.0
2017-08-22 15:50:00,145.58,145.58,145.43,145.47,37973.0,133.4717,133.4717,133.3342,133.3708,37973.0
2017-08-22 15:55:00,145.47,145.55,145.41,145.51,41638.0,133.3708,133.4442,133.3158,133.4075,41638.0
2017-08-23 09:30:00,141.0,141.43,140.5,140.63,76134.0,129.2726,129.6669,128.8142,128.9334,76134.0
2017-08-23 09:35:00,140.89,141.3,140.5,140.53,48206.0,129.1718,129.5477,128.8142,128.8417,48206.0
2017-08-23 09:40:00,140.5,140.8,140.3,140.42,36768.0,128.8142,129.0893,128.6309,128.7409,36768.0
2017-08-23 09:45:00,140.41,140.5,140.17,140.22,28309.0,128.7317,128.8142,128.5117,128.5575,28309.0
2017-08-23 09:50:00,140.26,140.7,140.24,140.41,64672.0,128.5942,128.9976,128.5758,128.7317,64672.0
2017-08-23 09:55:00,140.44,140.58,139.9,139.96,40855.0,128.7592,128.8876,128.2641,128.3191,40855.0
2017-08-23 10:00:00,140.0,140.06,139.63,139.71,47816.0,128.3558,128.4108,128.0166,128.0899,47816.0
2017-08-23 10:05:00,139.69,139.74,138.63,139.27,76996.0,128.0716,128.1174,127.0998,127.6865,76996.0
2017-08-23 10:10:00,139.15,139.26,138.44,138.8,137696.0,127.5765,127.6774,126.9256,127.2556,137696.0
2017-08-23 10:15:00,138.77,138.8,138.05,138.06,184419.0,127.2281,127.2556,126.568,126.5772,184419.0
2017-08-23 10:20:00,138.09,138.1,137.7,137.95,129167.0,126.6047,126.6138,126.2471,126.4763,129167.0
2017-08-23 10:25:00,137.96,138.57,137.94,138.28,127522.0,126.4855,127.0447,126.4671,126.7789,127522.0
2017-08-23 10:30:00,138.3,138.43,137.91,138.24,41930.0,126.7972,126.9164,126.4396,126.7422,41930.0
2017-08-23 10:35:00,138.21,138.47,138.06,138.41,48301.0,126.7147,126.9531,126.5772,126.898,48301.0
2017-08-23 10:40:00,138.41,138.45,138.28,138.45,49295.0,126.898,126.9347,126.7789,126.9347,49295.0
2017-08-23 10:45:00,138.43,138.98,138.4,138.97,81386.0,126.9164,127.4206,126.8889,127.4115,81386.0
2017-08-23 10:50:00,138.99,139.47,138.99,139.46,124978.0,127.4298,127.8699,127.4298,127.8607,124978.0
2017-08-23 10:55:00,139.41,139.48,139.18,139.28,138371.0,127.8149,127.8791,127.604,127.6957,138371.0
2017-08-23 11:00:00,139.28,139.62,139.16,139.62,86057.0,127.6957,128.0074,127.5857,128.0074,86057.0
2017-08-23 11:05:00,139.59,139.69,139.4,139.44,53689.0,127.9799,128.0716,127.8057,127.8424,53689.0
2017-08-23 11:10:00,139.41,139.53,139.15,139.25,76632.0,127.8149,127.9249,127.5765,127.6682,76632.0
2017-08-23 11:15:00,139.23,139.39,139.16,139.25,36282.0,127.6498,127.7965,127.5857,127.6682,36282.0
2017-08-23 11:20:00,139.25,139.72,139.21,139.54,69330.0,127.6682,128.0991,127.6315,127.9341,69330.0
2017-08-23 11:25:00,139.53,139.61,139.34,139.44,40861.0,127.9249,127.9982,127.7507,127.8424,40861.0
2017-08-23 11:30:00,139.43,139.54,139.25,139.52,44295.0,127.8332,127.9341,127.6682,127.9157,44295.0
2017-08-23 11:35:00,139.53,139.55,139.4,139.5,67702.0,127.9249,127.9432,127.8057,127.8974,67702.0
2017-08-23 11:40:00,139.49,139.5,139.36,139.43,80048.0,127.8882,127.8974,127.769,127.8332,80048.0
2017-08-23 11:45:00,139.45,139.5,139.34,139.38,27995.0,127.8515,127.8974,127.7507,127.7874,27995.0
2017-08-23 11:50:00,139.42,139.55,139.4,139.4,32018.0,127.824,127.9432,127.8057,127.8057,32018.0
2017-08-23 11:55:00,139.41,139.46,139.22,139.28,48248.0,127.8149,127.8607,127.6407,127.6957,48248.0
2017-08-23 12:00:00,139.27,139.47,139.25,139.4,84325.0,127.6865,127.8699,127.6682,127.8057,84325.0
2017-08-23 12:05:00,139.4,139.4,139.21,139.23,41115.0,127.8057,127.8057,127.6315,127.6498,41115.0
2017-08-23 12:10:00,139.23,139.34,139.2,139.31,42042.0,127.6498,127.7507,127.6223,127.7232,42042.0
2017-08-23 12:15:00,139.29,139.3,139.06,139.12,26355.0,127.7049,127.714,127.494,127.549,26355.0
2017-08-23 12:20:00,139.12,139.24,139.07,139.11,77472.0,127.549,127.659,127.5032,127.5398,77472.0
2017-08-23 12:25:00,139.13,139.26,139.05,139.12,55482.0,127.5582,127.6774,127.4848,127.549,55482.0
2017-08-23 12:30:00,139.12,139.19,139.1,139.14,20630.0,127.549,127.6132,127.5307,127.5673,20630.0
2017-08-23 12:35:00,139.1,139.41,139.08,139.26,62457.0,127.5307,127.8149,127.5123,127.6774,62457.0
2017-08-23 12:40:00,139.26,139.26,139.12,139.25,18502.0,127.6774,127.6774,127.549,127.6682,18502.0
2017-08-23 12:45:00,139.18,139.24,139.09,139.14,13875.0,127.604,127.659,127.5215,127.5673,13875.0
2017-08-23 12:50:00,139.15,139.47,139.1,139.47,16987.0,127.5765,127.8699,127.5307,127.8699,16987.0
2017-08-23 12:55:00,139.47,139.47,139.18,139.24,11823.0,127.8699,127.8699,127.604,127.659,11823.0
2017-08-23 13:00:00,139.25,139.33,139.19,139.3,19948.0,127.6682,127.7415,127.6132,127.714,19948.0
2017-08-23 13:05:00,139.32,139.68,139.23,139.46,95901.0,127.7324,128.0624,127.6498,127.8607,95901.0
2017-08-23 13:10:00,139.46,139.52,139.37,139.51,21392.0,127.8607,127.9157,127.7782,127.9066,21392.0
2017-08-23 13:15:00,139.49,139.5,139.34,139.42,18646.0,127.8882,127.8974,127.7507,127.824,18646.0
2017-08-23 13:20:00,139.43,139.5,139.4,139.44,17871.0,127.8332,127.8974,127.8057,127.8424,17871.0
2017-08-23 13:25:00,139.46,139.49,139.41,139.47,11090.0,127.8607,127.8882,127.8149,127.8699,11090.0
2017-08-23 13:30:00,139.48,139.48,139.4,139.43,11299.0,127.8791,127.8791,127.8057,127.8332,11299.0
2017-08-23 13:35:00,139.41,139.65,139.41,139.53,18868.0,127.8149,128.0349,127.8149,127.9249,18868.0
2017-08-23 13:40:00,139.48,139.6,139.43,139.57,10436.0,127.8791,127.9891,127.8332,127.9616,10436.0
2017-08-23 13:45:00,139.58,139.65,139.39,139.44,24591.0,127.9707,128.0349,127.7965,127.8424,24591.0
2017-08-23 13:50:00,139.41,139.44,139.28,139.37,22871.0,127.8149,127.8424,127.6957,127.7782,22871.0
2017-08-23 13:55:00,139.31,139.76,139.31,139.53,51553.0,127.7232,128.1358,127.7232,127.9249,51553.0
2017-08-23 14:00:00,139.53,139.56,139.43,139.53,23002.0,127.9249,127.9524,127.8332,127.9249,23002.0
2017-08-23 14:05:00,139.53,139.53,139.33,139.33,16298.0,127.9249,127.9249,127.7415,127.7415,16298.0
2017-08-23 14:10:00,139.36,139.51,139.3,139.3,17061.0,127.769,127.9066,127.714,127.714,17061.0
2017-08-23 14:15:00,139.29,139.31,139.01,139.21,37371.0,127.7049,127.7232,127.4481,127.6315,37371.0
2017-08-23 14:20:00,139.15,139.27,139.07,139.15,20584.0,127.5765,127.6865,127.5032,127.5765,20584.0
2017-08-23 14:25:00,139.15,139.15,138.93,139.0,33749.0,127.5765,127.5765,127.3748,127.439,33749.0
2017-08-23 14:30:00,139.0,139.07,138.79,138.79,20929.0,127.439,127.5032,127.2464,127.2464,20929.0
2017-08-23 14:35:00,138.79,138.99,138.75,138.8,24475.0,127.2464,127.4298,127.2098,127.2556,24475.0
2017-08-23 14:40:00,138.84,139.05,138.79,139.0,17731.0,127.2923,127.4848,127.2464,127.439,17731.0
2017-08-23 14:45:00,138.95,139.37,138.89,138.97,27665.0,127.3931,127.7782,127.3381,127.4115,27665.0
2017-08-23 14:50:00,139.0,139.05,138.94,138.99,13325.0,127.439,127.4848,127.384,127.4298,13325.0
2017-08-23 14:55:00,139.01,139.06,138.92,139.01,15123.0,127.4481,127.494,127.3656,127.4481,15123.0
2017-08-23 15:00:00,139.03,139.18,139.0,139.05,16736.0,127.4665,127.604,127.439,127.4848,16736.0
2017-08-23 15:05:00,139.04,139.09,138.98,139.07,15973.0,127.4757,127.5215,127.4206,127.5032,15973.0
2017-08-23 15:10:00,139.05,139.06,138.95,139.04,12830.0,127.4848,127.494,127.3931,127.4757,12830.0
2017-08-23 15:15:00,139.05,139.17,139.02,139.05,14412.0,127.4848,127.5948,127.4573,127.4848,14412.0
2017-08-23 15:20:00,139.05,139.07,138.95,139.0,21584.0,127.4848,127.5032,127.3931,127.439,21584.0
2017-08-23 15:25:00,138.98,139.01,138.91,138.94,25091.0,127.4206,127.4481,127.3565,127.384,25091.0
2017-08-23 15:30:00,138.96,139.01,138.81,138.84,28903.0,127.4023,127.4481,127.2648,127.2923,28903.0
2017-08-23 15:35:00,138.88,138.88,138.64,138.68,36787.0,127.329,127.329,127.1089,127.1456,36787.0
2017-08-23 15:40:00,138.69,138.81,138.63,138.63,35299.0,127.1548,127.2648,127.0998,127.0998,35299.0
2017-08-23 15:45:00,138.62,138.69,138.57,138.61,42012.0,127.0906,127.1548,127.0447,127.0814,42012.0
2017-08-23 15:50:00,138.6,138.66,138.52,138.53,52715.0,127.0722,127.1273,126.9989,127.0081,52715.0
2017-08-23 15:55:00,138.53,138.76,138.32,138.35,189223.0,127.0081,127.2189,126.8155,126.843,189223.0
2017-08-24 09:30:00,138.77,138.99,138.42,138.89,45701.0,127.2281,127.4298,126.9072,127.3381,45701.0
2017-08-24 09:35:00,138.88,138.98,138.78,138.83,26366.0,127.329,127.4206,127.2373,127.2831,26366.0
2017-08-24 09:40:00,138.8,138.94,138.56,138.59,19513.0,127.2556,127.384,127.0356,127.0631,19513.0
2017-08-24 09:45:00,138.62,138.84,138.58,138.61,22461.0,127.0906,127.2923,127.0539,127.0814,22461.0
2017-08-24 09:50:00,138.61,138.69,138.3,138.32,13085.0,127.0814,127.1548,126.7972,126.8155,13085.0
2017-08-24 09:55:00,138.31,138.43,138.17,138.28,9910.0,126.8064,126.9164,126.678,126.7789,9910.0
2017-08-24 10:00:00,138.33,138.5,138.33,138.42,15874.0,126.8247,126.9806,126.8247,126.9072,15874.0
2017-08-24 10:05:00,138.43,138.47,138.25,138.42,22898.0,126.9164,126.9531,126.7514,126.9072,22898.0
2017-08-24 10:10:00,138.49,138.7,138.46,138.62,11169.0,126.9714,127.1639,126.9439,127.0906,11169.0
2017-08-24 10:15:00,138.64,138.7,138.52,138.58,10880.0,127.1089,127.1639,126.9989,127.0539,10880.0
2017-08-24 10:20:00,138.55,138.56,138.44,138.47,5239.0,127.0264,127.0356,126.9256,126.9531,5239.0
2017-08-24 10:25:00,138.47,138.64,138.47,138.52,16943.0,126.9531,127.1089,126.9531,126.9989,16943.0
2017-08-24 10:30:00,138.51,138.58,138.37,138.5,8864.0,126.9897,127.0539,126.8614,126.9806,8864.0
2017-08-24 10:35:00,138.53,138.59,138.35,138.39,12598.0,127.0081,127.0631,126.843,126.8797,12598.0
2017-08-24 10:40:00,138.39,138.45,138.35,138.42,16135.0,126.8797,126.9347,126.843,126.9072,16135.0
2017-08-24 10:45:00,138.4,138.45,138.39,138.4,7336.0,126.8889,126.9347,126.8797,126.8889,7336.0
2017-08-24 10:50:00,138.4,138.51,138.4,138.48,10426.0,126.8889,126.9897,126.8889,126.9622,10426.0
2017-08-24 10:55:00,138.48,138.59,138.44,138.46,11024.0,126.9622,127.0631,126.9256,126.9439,11024.0
2017-08-24 11:00:00,138.47,138.5,138.39,138.47,7005.0,126.9531,126.9806,126.8797,126.9531,7005.0
2017-08-24 11:05:00,138.46,138.49,138.3,138.35,10222.0,126.9439,126.9714,126.7972,126.843,10222.0
2017-08-24 11:10:00,138.37,138.47,138.37,138.45,12906.0,126.8614,126.9531,126.8614,126.9347,12906.0
2017-08-24 11:15:00,138.43,138.45,138.29,138.3,22251.0,126.9164,126.9347,126.788,126.7972,22251.0
2017-08-24 11:20:00,138.27,138.47,138.26,138.4,10776.0,126.7697,126.9531,126.7605,126.8889,10776.0
2017-08-24 11:25:00,138.4,138.48,138.33,138.48,19871.0,126.8889,126.9622,126.8247,126.9622,19871.0
2017-08-24 11:30:00,138.51,138.51,138.3,138.34,16839.0,126.9897,126.9897,126.7972,126.8339,16839.0
2017-08-24 11:35:00,138.33,138.42,138.28,138.4,7838.0,126.8247,126.9072,126.7789,126.8889,7838.0
2017-08-24 11:40:00,138.4,138.5,138.38,138.4,6395.0,126.8889,126.9806,126.8705,126.8889,6395.0
2017-08-24 11:45:00,138.4,138.51,138.38,138.46,5900.0,126.8889,126.9897,126.8705,126.9439,5900.0
2017-08-24 11:50:00,138.47,138.48,138.37,138.42,8067.0,126.9531,126.9622,126.8614,126.9072,8067.0
2017-08-24 11:55:00,138.44,138.58,138.42,138.58,5118.0,126.9256,127.0539,126.9072,127.0539,5118.0
2017-08-24 12:00:00,138.58,138.69,138.56,138.66,10540.0,127.0539,127.1548,127.0356,127.1273,10540.0
2017-08-24 12:05:00,138.64,138.65,138.45,138.45,8216.0,127.1089,127.1181,126.9347,126.9347,8216.0
2017-08-24 12:10:00,138.46,138.49,138.42,138.42,5485.0,126.9439,126.9714,126.9072,126.9072,5485.0
2017-08-24 12:15:00,138.42,138.46,138.35,138.44,13408.0,126.9072,126.9439,126.843,126.9256,13408.0
2017-08-24 12:20:00,138.44,138.47,138.28,138.31,9182.0,126.9256,126.9531,126.7789,126.8064,9182.0
2017-08-24 12:25:00,138.31,138.34,138.24,138.24,5459.0,126.8064,126.8339,126.7422,126.7422,5459.0
2017-08-24 12:30:00,138.27,138.31,138.23,138.27,4302.0,126.7697,126.8064,126.733,126.7697,4302.0
2017-08-24 12:35:00,138.27,138.27,138.14,138.2,9313.0,126.7697,126.7697,126.6505,126.7055,9313.0
2017-08-24 12:40:00,138.21,138.31,138.21,138.24,4464.0,126.7147,126.8064,126.7147,126.7422,4464.0
2017-08-24 12:45:00,138.25,138.26,138.15,138.2,8859.0,126.7514,126.7605,126.6597,126.7055,8859.0
2017-08-24 12:50:00,138.2,138.22,138.16,138.18,6304.0,126.7055,126.7239,126.6688,126.6872,6304.0
2017-08-24 12:55:00,138.19,138.24,138.19,138.19,6000.0,126.6963,126.7422,126.6963,126.6963,6000.0
2017-08-24 13:00:00,138.19,138.43,138.17,138.43,8044.0,126.6963,126.9164,126.678,126.9164,8044.0
2017-08-24 13:05:00,138.38,138.4,138.35,138.39,5550.0,126.8705,126.8889,126.843,126.8797,5550.0
2017-08-24 13:10:00,138.37,138.63,138.36,138.55,6700.0,126.8614,127.0998,126.8522,127.0264,6700.0
2017-08-24 13:15:00,138.58,138.65,138.56,138.64,4734.0,127.0539,127.1181,127.0356,127.1089,4734.0
2017-08-24 13:20:00,138.64,138.65,138.55,138.55,4604.0,127.1089,127.1181,127.0264,127.0264,4604.0
2017-08-24 13:25:00,138.57,138.59,138.54,138.58,5685.0,127.0447,127.0631,127.0172,127.0539,5685.0
2017-08-24 13:30:00,138.55,138.55,138.5,138.52,6465.0,127.0264,127.0264,126.9806,126.9989,6465.0
2017-08-24 13:35:00,138.54,138.55,138.5,138.5,5247.0,127.0172,127.0264,126.9806,126.9806,5247.0
2017-08-24 13:40:00,138.51,138.53,138.46,138.49,3506.0,126.9897,127.0081,126.9439,126.9714,3506.0
2017-08-24 13:45:00,138.49,138.52,138.45,138.46,4543.0,126.9714,126.9989,126.9347,126.9439,4543.0
2017-08-24 13:50:00,138.46,138.5,138.44,138.48,4128.0,126.9439,126.9806,126.9256,126.9622,4128.0
2017-08-24 13:55:00,138.48,138.61,138.48,138.53,6201.0,126.9622,127.0814,126.9622,127.0081,6201.0
2017-08-24 14:00:00,138.56,138.66,138.56,138.61,10350.0,127.0356,127.1273,127.0356,127.0814,10350.0
2017-08-24 14:05:00,138.6,138.6,138.4,138.4,9679.0,127.0722,127.0722,126.8889,126.8889,9679.0
2017-08-24 14:10:00,138.39,138.47,138.39,138.43,9482.0,126.8797,126.9531,126.8797,126.9164,9482.0
2017-08-24 14:15:00,138.44,138.47,138.4,138.44,8931.0,126.9256,126.9531,126.8889,126.9256,8931.0
2017-08-24 14:20:00,138.44,138.44,138.37,138.38,8701.0,126.9256,126.9256,126.8614,126.8705,8701.0
2017-08-24 14:25:00,138.4,138.52,138.38,138.46,9764.0,126.8889,126.9989,126.8705,126.9439,9764.0
2017-08-24 14:30:00,138.47,138.55,138.44,138.53,11114.0,126.9531,127.0264,126.9256,127.0081,11114.0
2017-08-24 14:35:00,138.52,138.6,138.48,138.48,6079.0,126.9989,127.0722,126.9622,126.9622,6079.0
2017-08-24 14:40:00,138.47,138.49,138.45,138.49,4563.0,126.9531,126.9714,126.9347,126.9714,4563.0
2017-08-24 14:45:00,138.51,138.51,138.39,138.39,11004.0,126.9897,126.9897,126.8797,126.8797,11004.0
2017-08-24 14:50:00,138.4,138.49,138.4,138.49,11234.0,126.8889,126.9714,126.8889,126.9714,11234.0
2017-08-24 14:55:00,138.49,138.56,138.49,138.52,10183.0,126.9714,127.0356,126.9714,126.9989,10183.0
2017-08-24 15:00:00,138.54,138.56,138.44,138.44,14240.0,127.0172,127.0356,126.9256,126.9256,14240.0
2017-08-24 15:05:00,138.44,138.47,138.38,138.41,10560.0,126.9256,126.9531,126.8705,126.898,10560.0
2017-08-24 15:10:00,138.4,138.47,138.36,138.47,19315.0,126.8889,126.9531,126.8522,126.9531,19315.0
2017-08-24 15:15:00,138.46,138.61,138.45,138.61,11417.0,126.9439,127.0814,126.9347,127.0814,11417.0
2017-08-24 15:20:00,138.65,138.8,138.56,138.75,19713.0,127.1181,127.2556,127.0356,127.2098,19713.0
2017-08-24 15:25:00,138.76,138.85,138.74,138.84,19807.0,127.2189,127.3015,127.2006,127.2923,19807.0
2017-08-24 15:30:00,138.83,138.98,138.83,138.89,27107.0,127.2831,127.4206,127.2831,127.3381,27107.0
2017-08-24 15:35:00,138.89,138.89,138.71,138.77,19984.0,127.3381,127.3381,127.1731,127.2281,19984.0
2017-08-24 15:40:00,138.77,138.8,138.7,138.74,27094.0,127.2281,127.2556,127.1639,127.2006,27094.0
2017-08-24 15:45:00,138.74,138.77,138.68,138.69,25814.0,127.2006,127.2281,127.1456,127.1548,25814.0
2017-08-24 15:50:00,138.69,138.8,138.65,138.79,41237.0,127.1548,127.2556,127.1181,127.2464,41237.0
2017-08-24 15:55:00,138.79,138.85,138.75,138.77,83561.0,127.2464,127.3015,127.2098,127.2281,83561.0
2017-08-25 09:30:00,139.94,140.0,139.34,139.55,26433.0,128.3008,128.3558,127.7507,127.9432,26433.0
2017-08-25 09:35:00,139.55,139.74,139.54,139.55,11202.0,127.9432,128.1174,127.9341,127.9432,11202.0
2017-08-25 09:40:00,139.6,139.7,139.56,139.7,10019.0,127.9891,128.0808,127.9524,128.0808,10019.0
2017-08-25 09:45:00,139.66,139.81,139.59,139.81,12837.0,128.0441,128.1816,127.9799,128.1816,12837.0
2017-08-25 09:50:00,139.78,139.92,139.73,139.82,6900.0,128.1541,128.2825,128.1083,128.1908,6900.0
2017-08-25 09:55:00,139.85,140.02,139.84,139.9,18328.0,128.2183,128.3741,128.2091,128.2641,18328.0
2017-08-25 10:00:00,139.88,140.14,139.84,139.97,43423.0,128.2458,128.4842,128.2091,128.3283,43423.0
2017-08-25 10:05:00,139.96,139.99,139.62,139.7,26861.0,128.3191,128.3466,128.0074,128.0808,26861.0
2017-08-25 10:10:00,139.72,139.95,139.7,139.93,16040.0,128.0991,128.31,128.0808,128.2916,16040.0
2017-08-25 10:15:00,139.92,139.92,139.73,139.81,11960.0,128.2825,128.2825,128.1083,128.1816,11960.0
2017-08-25 10:20:00,139.78,139.87,139.7,139.75,11401.0,128.1541,128.2366,128.0808,128.1266,11401.0
2017-08-25 10:25:00,139.76,139.86,139.74,139.83,9279.0,128.1358,128.2274,128.1174,128.1999,9279.0
2017-08-25 10:30:00,139.86,139.87,139.71,139.77,15620.0,128.2274,128.2366,128.0899,128.1449,15620.0
2017-08-25 10:35:00,139.75,139.86,139.72,139.8,29878.0,128.1266,128.2274,128.0991,128.1724,29878.0
2017-08-25 10:40:00,139.78,139.84,139.76,139.81,32550.0,128.1541,128.2091,128.1358,128.1816,32550.0
2017-08-25 10:45:00,139.81,139.82,139.76,139.79,14074.0,128.1816,128.1908,128.1358,128.1633,14074.0
2017-08-25 10:50:00,139.79,139.88,139.77,139.77,8832.0,128.1633,128.2458,128.1449,128.1449,8832.0
2017-08-25 10:55:00,139.77,139.8,139.73,139.77,14814.0,128.1449,128.1724,128.1083,128.1449,14814.0
2017-08-25 11:00:00,139.75,139.8,139.4,139.4,24207.0,128.1266,128.1724,127.8057,127.8057,24207.0
2017-08-25 11:05:00,139.37,139.79,139.37,139.7,34431.0,127.7782,128.1633,127.7782,128.0808,34431.0
2017-08-25 11:10:00,139.74,139.76,139.5,139.55,22249.0,128.1174,128.1358,127.8974,127.9432,22249.0
2017-08-25 11:15:00,139.51,139.64,139.42,139.6,13603.0,127.9066,128.0257,127.824,127.9891,13603.0
2017-08-25 11:20:00,139.62,139.64,139.53,139.55,13060.0,128.0074,128.0257,127.9249,127.9432,13060.0
2017-08-25 11:25:00,139.57,139.63,139.37,139.44,16001.0,127.9616,128.0166,127.7782,127.8424,16001.0
2017-08-25 11:30:00,139.44,139.79,139.42,139.67,21748.0,127.8424,128.1633,127.824,128.0533,21748.0
2017-08-25 11:35:00,139.65,139.72,139.58,139.66,18068.0,128.0349,128.0991,127.9707,128.0441,18068.0
2017-08-25 11:40:00,139.67,139.78,139.67,139.75,7152.0,128.0533,128.1541,128.0533,128.1266,7152.0
2017-08-25 11:45:00,139.76,139.95,139.73,139.94,12801.0,128.1358,128.31,128.1083,128.3008,12801.0
2017-08-25 11:50:00,139.96,139.96,139.84,139.86,11908.0,128.3191,128.3191,128.2091,128.2274,11908.0
2017-08-25 11:55:00,139.84,139.91,139.79,139.8,10105.0,128.2091,128.2733,128.1633,128.1724,10105.0
2017-08-25 12:00:00,139.8,140.07,139.78,140.04,7735.0,128.1724,128.42,128.1541,128.3925,7735.0
2017-08-25 12:05:00,140.09,140.14,140.03,140.12,8764.0,128.4383,128.4842,128.3833,128.4658,8764.0
2017-08-25 12:10:00,140.11,140.17,140.1,140.17,7007.0,128.4567,128.5117,128.4475,128.5117,7007.0
2017-08-25 12:15:00,140.18,140.23,140.14,140.2,9006.0,128.5208,128.5667,128.4842,128.5392,9006.0
2017-08-25 12:20:00,140.13,140.13,139.95,140.0,11134.0,128.475,128.475,128.31,128.3558,11134.0
2017-08-25 12:25:00,140.05,140.08,139.99,140.0,7190.0,128.4016,128.4292,128.3466,128.3558,7190.0
2017-08-25 12:30:00,140.0,140.02,139.98,140.0,9886.0,128.3558,128.3741,128.3375,128.3558,9886.0
2017-08-25 12:35:00,140.0,140.03,139.93,139.96,10352.0,128.3558,128.3833,128.2916,128.3191,10352.0
2017-08-25 12:40:00,139.99,139.99,139.94,139.94,5269.0,128.3466,128.3466,128.3008,128.3008,5269.0
2017-08-25 12:45:00,139.95,140.02,139.94,140.01,7733.0,128.31,128.3741,128.3008,128.365,7733.0
2017-08-25 12:50:00,139.98,140.04,139.98,140.01,3236.0,128.3375,128.3925,128.3375,128.365,3236.0
2017-08-25 12:55:00,140.01,140.03,139.97,140.03,7000.0,128.365,128.3833,128.3283,128.3833,7000.0
2017-08-25 13:00:00,140.03,140.16,140.03,140.09,3000.0,128.3833,128.5025,128.3833,128.4383,3000.0
2017-08-25 13:05:00,140.07,140.1,140.05,140.05,2900.0,128.42,128.4475,128.4016,128.4016,2900.0
2017-08-25 13:10:00,140.05,140.16,140.04,140.16,3476.0,128.4016,128.5025,128.3925,128.5025,3476.0
2017-08-25 13:15:00,140.14,140.18,140.13,140.16,3750.0,128.4842,128.5208,128.475,128.5025,3750.0
2017-08-25 13:20:00,140.13,140.14,140.07,140.14,2999.0,128.475,128.4842,128.42,128.4842,2999.0
2017-08-25 13:25:00,140.14,140.14,140.11,140.13,3729.0,128.4842,128.4842,128.4567,128.475,3729.0
2017-08-25 13:30:00,140.1,140.12,140.05,140.05,6228.0,128.4475,128.4658,128.4016,128.4016,6228.0
2017-08-25 13:35:00,140.02,140.07,140.0,140.06,4750.0,128.3741,128.42,128.3558,128.4108,4750.0
2017-08-25 13:40:00,140.04,140.1,140.03,140.1,4675.0,128.3925,128.4475,128.3833,128.4475,4675.0
2017-08-25 13:45:00,140.08,140.13,140.06,140.08,7658.0,128.4292,128.475,128.4108,128.4292,7658.0
2017-08-25 13:50:00,140.06,140.06,139.96,139.96,3820.0,128.4108,128.4108,128.3191,128.3191,3820.0
2017-08-25 13:55:00,139.96,139.96,139.82,139.94,9100.0,128.3191,128.3191,128.1908,128.3008,9100.0
2017-08-25 14:00:00,139.94,140.06,139.92,140.02,9085.0,128.3008,128.4108,128.2825,128.3741,9085.0
2017-08-25 14:05:00,140.02,140.03,139.96,139.98,11208.0,128.3741,128.3833,128.3191,128.3375,11208.0
2017-08-25 14:10:00,139.98,140.05,139.96,140.0,15042.0,128.3375,128.4016,128.3191,128.3558,15042.0
2017-08-25 14:15:00,140.02,140.05,140.0,140.05,7865.0,128.3741,128.4016,128.3558,128.4016,7865.0
2017-08-25 14:20:00,140.05,140.05,139.99,140.0,10179.0,128.4016,128.4016,128.3466,128.3558,10179.0
2017-08-25 14:25:00,140.0,140.08,139.99,140.07,14385.0,128.3558,128.4292,128.3466,128.42,14385.0
2017-08-25 14:30:00,140.05,140.2,140.04,140.2,9286.0,128.4016,128.5392,128.3925,128.5392,9286.0
2017-08-25 14:35:00,140.21,140.21,140.15,140.2,13863.0,128.5483,128.5483,128.4933,128.5392,13863.0
2017-08-25 14:40:00,140.18,140.23,140.15,140.17,11138.0,128.5208,128.5667,128.4933,128.5117,11138.0
2017-08-25 14:45:00,140.16,140.19,140.12,140.16,13114.0,128.5025,128.53,128.4658,128.5025,13114.0
2017-08-25 14:50:00,140.15,140.17,140.13,140.17,8400.0,128.4933,128.5117,128.475,128.5117,8400.0
2017-08-25 14:55:00,140.17,140.18,140.11,140.13,11753.0,128.5117,128.5208,128.4567,128.475,11753.0
2017-08-25 15:00:00,140.13,140.17,140.1,140.13,16947.0,128.475,128.5117,128.4475,128.475,16947.0
2017-08-25 15:05:00,140.13,140.26,140.12,140.26,12286.0,128.475,128.5942,128.4658,128.5942,12286.0
2017-08-25 15:10:00,140.26,140.34,140.13,140.16,14060.0,128.5942,128.6675,128.475,128.5025,14060.0
2017-08-25 15:15:00,140.17,140.2,140.13,140.17,9762.0,128.5117,128.5392,128.475,128.5117,9762.0
2017-08-25 15:20:00,140.18,140.2,140.15,140.19,10548.0,128.5208,128.5392,128.4933,128.53,10548.0
2017-08-25 15:25:00,140.19,140.19,140.14,140.17,9963.0,128.53,128.53,128.4842,128.5117,9963.0
2017-08-25 15:30:00,140.16,140.16,140.06,140.08,20069.0,128.5025,128.5025,128.4108,128.4292,20069.0
2017-08-25 15:35:00,140.09,140.1,140.0,140.0,22328.0,128.4383,128.4475,128.3558,128.3558,22328.0
2017-08-25 15:40:00,140.0,140.1,140.0,140.0,22748.0,128.3558,128.4475,128.3558,128.3558,22748.0
2017-08-25 15:45:00,140.0,140.04,140.0,140.01,51909.0,128.3558,128.3925,128.3558,128.365,51909.0
2017-08-25 15:50:00,140.01,140.02,139.94,139.96,44413.0,128.365,128.3741,128.3008,128.3191,44413.0
2017-08-25 15:55:00,139.95,139.97,139.83,139.87,78981.0,128.31,128.3283,128.1999,128.2366,78981.0
2017-08-28 09:30:00,140.6,140.6,140.4,140.45,23799.0,128.9059,128.9059,128.7225,128.7684,23799.0
2017-08-28 09:35:00,140.27,140.51,140.27,140.29,5075.0,128.6033,128.8234,128.6033,128.6217,5075.0
2017-08-28 09:40:00,140.29,140.36,140.23,140.25,2402.0,128.6217,128.6859,128.5667,128.585,2402.0
2017-08-28 09:45:00,140.25,140.3,140.09,140.22,5881.0,128.585,128.6309,128.4383,128.5575,5881.0
2017-08-28 09:50:00,140.27,140.27,140.11,140.11,5197.0,128.6033,128.6033,128.4567,128.4567,5197.0
2017-08-28 09:55:00,140.03,140.13,140.03,140.07,6280.0,128.3833,128.475,128.3833,128.42,6280.0
2017-08-28 10:00:00,140.04,140.05,139.91,140.05,22160.0,128.3925,128.4016,128.2733,128.4016,22160.0
2017-08-28 10:05:00,140.05,140.14,139.82,139.83,12138.0,128.4016,128.4842,128.1908,128.1999,12138.0
2017-08-28 10:10:00,139.83,139.89,139.81,139.89,5878.0,128.1999,128.255,128.1816,128.255,5878.0
2017-08-28 10:15:00,139.91,140.02,139.9,140.01,6543.0,128.2733,128.3741,128.2641,128.365,6543.0
2017-08-28 10:20:00,140.01,140.1,139.91,140.09,7479.0,128.365,128.4475,128.2733,128.4383,7479.0
2017-08-28 10:25:00,140.09,140.13,140.02,140.03,2700.0,128.4383,128.475,128.3741,128.3833,2700.0
2017-08-28 10:30:00,140.01,140.05,139.96,140.0,5450.0,128.365,128.4016,128.3191,128.3558,5450.0
2017-08-28 10:35:00,139.98,140.14,139.98,140.14,4200.0,128.3375,128.4842,128.3375,128.4842,4200.0
2017-08-28 10:40:00,140.16,140.22,140.15,140.16,6179.0,128.5025,128.5575,128.4933,128.5025,6179.0
2017-08-28 10:45:00,140.18,140.22,140.08,140.09,4617.0,128.5208,128.5575,128.4292,128.4383,4617.0
2017-08-28 10:50:00,140.08,140.14,140.08,140.11,1950.0,128.4292,128.4842,128.4292,128.4567,1950.0
2017-08-28 10:55:00,140.12,140.23,140.09,140.22,9334.0,128.4658,128.5667,128.4383,128.5575,9334.0
2017-08-28 11:00:00,140.18,140.18,139.99,140.07,5473.0,128.5208,128.5208,128.3466,128.42,5473.0
2017-08-28 11:05:00,140.05,140.07,140.0,140.05,5599.0,128.4016,128.42,128.3558,128.4016,5599.0
2017-08-28 11:10:00,140.07,140.07,139.88,139.95,6573.0,128.42,128.42,128.2458,128.31,6573.0
2017-08-28 11:15:00,139.97,140.0,139.96,139.96,2900.0,128.3283,128.3558,128.3191,128.3191,2900.0
2017-08-28 11:20:00,139.94,139.94,139.75,139.75,10975.0,128.3008,128.3008,128.1266,128.1266,10975.0
2017-08-28 11:25:00,139.75,139.77,139.71,139.74,3700.0,128.1266,128.1449,128.0899,128.1174,3700.0
2017-08-28 11:30:00,139.73,139.81,139.71,139.81,4300.0,128.1083,128.1816,128.0899,128.1816,4300.0
2017-08-28 11:35:00,139.78,139.84,139.76,139.82,6689.0,128.1541,128.2091,128.1358,128.1908,6689.0
2017-08-28 11:40:00,139.83,139.86,139.76,139.77,5012.0,128.1999,128.2274,128.1358,128.1449,5012.0
2017-08-28 11:45:00,139.79,139.83,139.7,139.81,8100.0,128.1633,128.1999,128.0808,128.1816,8100.0
2017-08-28 11:50:00,139.83,139.83,139.77,139.78,7725.0,128.1999,128.1999,128.1449,128.1541,7725.0
2017-08-28 11:55:00,139.78,139.8,139.66,139.69,3781.0,128.1541,128.1724,128.0441,128.0716,3781.0
2017-08-28 12:00:00,139.68,139.68,139.6,139.6,3542.0,128.0624,128.0624,127.9891,127.9891,3542.0
2017-08-28 12:05:00,139.61,139.61,139.51,139.51,5619.0,127.9982,127.9982,127.9066,127.9066,5619.0
2017-08-28 12:10:00,139.54,139.56,139.51,139.54,8601.0,127.9341,127.9524,127.9066,127.9341,8601.0
2017-08-28 12:15:00,139.54,139.55,139.47,139.47,7221.0,127.9341,127.9432,127.8699,127.8699,7221.0
2017-08-28 12:20:00,139.47,139.53,139.43,139.43,6546.0,127.8699,127.9249,127.8332,127.8332,6546.0
2017-08-28 12:25:00,139.44,139.49,139.44,139.47,2550.0,127.8424,127.8882,127.8424,127.8699,2550.0
2017-08-28 12:30:00,139.46,139.52,139.46,139.49,3259.0,127.8607,127.9157,127.8607,127.8882,3259.0
2017-08-28 12:35:00,139.51,139.54,139.48,139.5,3548.0,127.9066,127.9341,127.8791,127.8974,3548.0
2017-08-28 12:40:00,139.52,139.52,139.4,139.4,4650.0,127.9157,127.9157,127.8057,127.8057,4650.0
2017-08-28 12:45:00,139.4,139.44,139.4,139.4,4849.0,127.8057,127.8424,127.8057,127.8057,4849.0
2017-08-28 12:50:00,139.39,139.41,139.1,139.27,19549.0,127.7965,127.8149,127.5307,127.6865,19549.0
2017-08-28 12:55:00,139.25,139.26,139.18,139.19,10532.0,127.6682,127.6774,127.604,127.6132,10532.0
2017-08-28 13:00:00,139.23,139.38,139.23,139.36,7989.0,127.6498,127.7874,127.6498,127.769,7989.0
2017-08-28 13:05:00,139.35,139.37,139.33,139.34,2902.0,127.7599,127.7782,127.7415,127.7507,2902.0
2017-08-28 13:10:00,139.34,139.5,139.34,139.45,6814.0,127.7507,127.8974,127.7507,127.8515,6814.0
2017-08-28 13:15:00,139.45,139.47,139.41,139.42,3600.0,127.8515,127.8699,127.8149,127.824,3600.0
2017-08-28 13:20:00,139.42,139.46,139.36,139.4,4496.0,127.824,127.8607,127.769,127.8057,4496.0
2017-08-28 13:25:00,139.41,139.43,139.36,139.36,3946.0,127.8149,127.8332,127.769,127.769,3946.0
2017-08-28 13:30:00,139.37,139.42,139.37,139.39,5779.0,127.7782,127.824,127.7782,127.7965,5779.0
2017-08-28 13:35:00,139.38,139.41,139.35,139.35,7102.0,127.7874,127.8149,127.7599,127.7599,7102.0
2017-08-28 13:40:00,139.35,139.39,139.35,139.38,5640.0,127.7599,127.7965,127.7599,127.7874,5640.0
2017-08-28 13:45:00,139.37,139.39,139.34,139.39,3204.0,127.7782,127.7965,127.7507,127.7965,3204.0
2017-08-28 13:50:00,139.39,139.41,139.39,139.4,1795.0,127.7965,127.8149,127.7965,127.8057,1795.0
2017-08-28 13:55:00,139.39,139.51,139.38,139.51,5523.0,127.7965,127.9066,127.7874,127.9066,5523.0
2017-08-28 14:00:00,139.48,139.49,139.45,139.47,4259.0,127.8791,127.8882,127.8515,127.8699,4259.0
2017-08-28 14:05:00,139.48,139.52,139.46,139.48,7801.0,127.8791,127.9157,127.8607,127.8791,7801.0
2017-08-28 14:10:00,139.49,139.56,139.45,139.56,4813.0,127.8882,127.9524,127.8515,127.9524,4813.0
2017-08-28 14:15:00,139.57,139.63,139.54,139.63,3700.0,127.9616,128.0166,127.9341,128.0166,3700.0
2017-08-28 14:20:00,139.65,139.72,139.65,139.7,5134.0,128.0349,128.0991,128.0349,128.0808,5134.0
2017-08-28 14:25:00,139.72,139.78,139.72,139.78,5250.0,128.0991,128.1541,128.0991,128.1541,5250.0
2017-08-28 14:30:00,139.77,139.78,139.71,139.75,6652.0,128.1449,128.1541,128.0899,128.1266,6652.0
2017-08-28 14:35:00,139.74,139.74,139.7,139.73,4200.0,128.1174,128.1174,128.0808,128.1083,4200.0
2017-08-28 14:40:00,139.73,139.79,139.71,139.77,4775.0,128.1083,128.1633,128.0899,128.1449,4775.0
2017-08-28 14:45:00,139.76,139.81,139.76,139.77,7563.0,128.1358,128.1816,128.1358,128.1449,7563.0
2017-08-28 14:50:00,139.76,139.76,139.7,139.72,8195.0,128.1358,128.1358,128.0808,128.0991,8195.0
2017-08-28 14:55:00,139.73,139.74,139.71,139.73,5878.0,128.1083,128.1174,128.0899,128.1083,5878.0
2017-08-28 15:00:00,139.73,139.81,139.73,139.81,4006.0,128.1083,128.1816,128.1083,128.1816,4006.0
2017-08-28 15:05:00,139.82,139.82,139.74,139.75,10382.0,128.1908,128.1908,128.1174,128.1266,10382.0
2017-08-28 15:10:00,139.74,139.74,139.64,139.64,5433.0,128.1174,128.1174,128.0257,128.0257,5433.0
2017-08-28 15:15:00,139.64,139.67,139.62,139.67,3914.0,128.0257,128.0533,128.0074,128.0533,3914.0
2017-08-28 15:20:00,139.66,139.68,139.64,139.68,5539.0,128.0441,128.0624,128.0257,128.0624,5539.0
2017-08-28 15:25:00,139.68,139.71,139.66,139.71,9812.0,128.0624,128.0899,128.0441,128.0899,9812.0
2017-08-28 15:30:00,139.7,139.75,139.69,139.7,10288.0,128.0808,128.1266,128.0716,128.0808,10288.0
2017-08-28 15:35:00,139.71,139.74,139.68,139.72,12441.0,128.0899,128.1174,128.0624,128.0991,12441.0
2017-08-28 15:40:00,139.73,139.81,139.7,139.71,11958.0,128.1083,128.1816,128.0808,128.0899,11958.0
2017-08-28 15:45:00,139.7,139.7,139.62,139.62,12696.0,128.0808,128.0808,128.0074,128.0074,12696.0
2017-08-28 15:50:00,139.62,139.65,139.46,139.46,21729.0,128.0074,128.0349,127.8607,127.8607,21729.0
2017-08-28 15:55:00,139.47,139.61,139.47,139.57,59818.0,127.8699,127.9982,127.8699,127.9616,59818.0
2017-08-29 09:30:00,139.0,139.38,139.0,139.11,11099.0,127.439,127.7874,127.439,127.5398,11099.0
2017-08-29 09:35:00,139.27,139.38,139.01,139.23,5322.0,127.6865,127.7874,127.4481,127.6498,5322.0
2017-08-29 09:40:00,139.28,139.28,139.0,139.09,6229.0,127.6957,127.6957,127.439,127.5215,6229.0
2017-08-29 09:45:00,139.07,139.31,139.03,139.22,3802.0,127.5032,127.7232,127.4665,127.6407,3802.0
2017-08-29 09:50:00,139.28,139.31,139.11,139.16,3558.0,127.6957,127.7232,127.5398,127.5857,3558.0
2017-08-29 09:55:00,139.19,139.29,139.0,139.09,7033.0,127.6132,127.7049,127.439,127.5215,7033.0
2017-08-29 10:00:00,139.09,139.1,138.84,139.08,11753.0,127.5215,127.5307,127.2923,127.5123,11753.0
2017-08-29 10:05:00,139.02,139.02,138.8,138.83,6142.0,127.4573,127.4573,127.2556,127.2831,6142.0
2017-08-29 10:10:00,138.85,139.03,138.75,139.03,4596.0,127.3015,127.4665,127.2098,127.4665,4596.0
2017-08-29 10:15:00,139.04,139.23,139.03,139.22,3618.0,127.4757,127.6498,127.4665,127.6407,3618.0
2017-08-29 10:20:00,139.26,139.32,139.0,139.08,4880.0,127.6774,127.7324,127.439,127.5123,4880.0
2017-08-29 10:25:00,139.12,139.15,139.1,139.13,2407.0,127.549,127.5765,127.5307,127.5582,2407.0
2017-08-29 10:30:00,139.15,139.27,139.15,139.22,3168.0,127.5765,127.6865,127.5765,127.6407,3168.0
2017-08-29 10:35:00,139.24,139.24,139.1,139.21,4100.0,127.659,127.659,127.5307,127.6315,4100.0
2017-08-29 10:40:00,139.26,139.28,139.16,139.26,5798.0,127.6774,127.6957,127.5857,127.6774,5798.0
2017-08-29 10:45:00,139.3,139.36,139.26,139.35,4702.0,127.714,127.769,127.6774,127.7599,4702.0
2017-08-29 10:50:00,139.33,139.46,139.33,139.34,4859.0,127.7415,127.8607,127.7415,127.7507,4859.0
2017-08-29 10:55:00,139.34,139.39,139.3,139.33,4586.0,127.7507,127.7965,127.714,127.7415,4586.0
2017-08-29 11:00:00,139.32,139.33,139.21,139.23,4565.0,127.7324,127.7415,127.6315,127.6498,4565.0
2017-08-29 11:05:00,139.27,139.38,139.25,139.38,4288.0,127.6865,127.7874,127.6682,127.7874,4288.0
2017-08-29 11:10:00,139.36,139.42,139.31,139.34,4676.0,127.769,127.824,127.7232,127.7507,4676.0
2017-08-29 11:15:00,139.36,139.36,139.27,139.33,4211.0,127.769,127.769,127.6865,127.7415,4211.0
2017-08-29 11:20:00,139.31,139.33,139.19,139.19,7429.0,127.7232,127.7415,127.6132,127.6132,7429.0
2017-08-29 11:25:00,139.17,139.19,139.06,139.06,5185.0,127.5948,127.6132,127.494,127.494,5185.0
2017-08-29 11:30:00,139.06,139.21,139.06,139.18,3356.0,127.494,127.6315,127.494,127.604,3356.0
2017-08-29 11:35:00,139.22,139.3,139.18,139.27,6800.0,127.6407,127.714,127.604,127.6865,6800.0
2017-08-29 11:40:00,139.27,139.36,139.26,139.36,4910.0,127.6865,127.769,127.6774,127.769,4910.0
2017-08-29 11:45:00,139.4,139.48,139.4,139.42,2723.0,127.8057,127.8791,127.8057,127.824,2723.0
2017-08-29 11:50:00,139.44,139.45,139.38,139.41,2444.0,127.8424,127.8515,127.7874,127.8149,2444.0
2017-08-29 11:55:00,139.47,139.51,139.44,139.44,3394.0,127.8699,127.9066,127.8424,127.8424,3394.0
2017-08-29 12:00:00,139.43,139.5,139.43,139.44,1475.0,127.8332,127.8974,127.8332,127.8424,1475.0
2017-08-29 12:05:00,139.45,139.47,139.35,139.35,3664.0,127.8515,127.8699,127.7599,127.7599,3664.0
2017-08-29 12:10:00,139.37,139.42,139.35,139.4,3902.0,127.7782,127.824,127.7599,127.8057,3902.0
2017-08-29 12:15:00,139.43,139.43,139.4,139.41,1822.0,127.8332,127.8332,127.8057,127.8149,1822.0
2017-08-29 12:20:00,139.42,139.49,139.42,139.46,4858.0,127.824,127.8882,127.824,127.8607,4858.0
2017-08-29 12:25:00,139.46,139.5,139.43,139.47,818.0,127.8607,127.8974,127.8332,127.8699,818.0
2017-08-29 12:30:00,139.45,139.52,139.45,139.49,2998.0,127.8515,127.9157,127.8515,127.8882,2998.0
2017-08-29 12:35:00,139.46,139.53,139.44,139.53,2700.0,127.8607,127.9249,127.8424,127.9249,2700.0
2017-08-29 12:40:00,139.49,139.51,139.45,139.49,4008.0,127.8882,127.9066,127.8515,127.8882,4008.0
2017-08-29 12:45:00,139.48,139.57,139.47,139.56,3301.0,127.8791,127.9616,127.8699,127.9524,3301.0
2017-08-29 12:50:00,139.55,139.57,139.48,139.51,3491.0,127.9432,127.9616,127.8791,127.9066,3491.0
2017-08-29 12:55:00,139.5,139.51,139.41,139.41,3709.0,127.8974,127.9066,127.8149,127.8149,3709.0
2017-08-29 13:00:00,139.4,139.42,139.34,139.34,2202.0,127.8057,127.824,127.7507,127.7507,2202.0
2017-08-29 13:05:00,139.34,139.39,139.34,139.37,4000.0,127.7507,127.7965,127.7507,127.7782,4000.0
2017-08-29 13:10:00,139.39,139.43,139.32,139.33,4498.0,127.7965,127.8332,127.7324,127.7415,4498.0
2017-08-29 13:15:00,139.32,139.35,139.24,139.24,3925.0,127.7324,127.7599,127.659,127.659,3925.0
2017-08-29 13:20:00,139.24,139.25,139.23,139.24,1898.0,127.659,127.6682,127.6498,127.659,1898.0
2017-08-29 13:25:00,139.22,139.36,139.19,139.27,5860.0,127.6407,127.769,127.6132,127.6865,5860.0
2017-08-29 13:30:00,139.32,139.36,139.24,139.28,3531.0,127.7324,127.769,127.659,127.6957,3531.0
2017-08-29 13:35:00,139.25,139.3,139.24,139.29,3662.0,127.6682,127.714,127.659,127.7049,3662.0
2017-08-29 13:40:00,139.28,139.3,139.26,139.3,4133.0,127.6957,127.714,127.6774,127.714,4133.0
2017-08-29 13:45:00,139.3,139.3,139.21,139.21,4497.0,127.714,127.714,127.6315,127.6315,4497.0
2017-08-29 13:50:00,139.21,139.23,139.19,139.21,4608.0,127.6315,127.6498,127.6132,127.6315,4608.0
2017-08-29 13:55:00,139.2,139.33,139.18,139.3,6683.0,127.6223,127.7415,127.604,127.714,6683.0
2017-08-29 14:00:00,139.31,139.31,139.19,139.19,3201.0,127.7232,127.7232,127.6132,127.6132,3201.0
2017-08-29 14:05:00,139.17,139.29,139.16,139.22,5311.0,127.5948,127.7049,127.5857,127.6407,5311.0
2017-08-29 14:10:00,139.22,139.25,139.19,139.22,8979.0,127.6407,127.6682,127.6132,127.6407,8979.0
2017-08-29 14:15:00,139.23,139.25,139.11,139.12,6846.0,127.6498,127.6682,127.5398,127.549,6846.0
2017-08-29 14:20:00,139.16,139.19,139.1,139.1,7247.0,127.5857,127.6132,127.5307,127.5307,7247.0
2017-08-29 14:25:00,139.12,139.14,139.08,139.08,3994.0,127.549,127.5673,127.5123,127.5123,3994.0
2017-08-29 14:30:00,139.07,139.1,139.0,139.09,13631.0,127.5032,127.5307,127.439,127.5215,13631.0
2017-08-29 14:35:00,139.11,139.15,139.1,139.12,5343.0,127.5398,127.5765,127.5307,127.549,5343.0
2017-08-29 14:40:00,139.13,139.34,139.13,139.34,3543.0,127.5582,127.7507,127.5582,127.7507,3543.0
2017-08-29 14:45:00,139.34,139.37,139.32,139.33,6353.0,127.7507,127.7782,127.7324,127.7415,6353.0
2017-08-29 14:50:00,139.34,139.36,139.31,139.32,4553.0,127.7507,127.769,127.7232,127.7324,4553.0
2017-08-29 14:55:00,139.32,139.32,139.26,139.28,3888.0,127.7324,127.7324,127.6774,127.6957,3888.0
2017-08-29 15:00:00,139.31,139.31,139.23,139.31,5916.0,127.7232,127.7232,127.6498,127.7232,5916.0
2017-08-29 15:05:00,139.31,139.37,139.31,139.37,3602.0,127.7232,127.7782,127.7232,127.7782,3602.0
2017-08-29 15:10:00,139.37,139.41,139.37,139.38,5794.0,127.7782,127.8149,127.7782,127.7874,5794.0
2017-08-29 15:15:00,139.39,139.41,139.36,139.39,6902.0,127.7965,127.8149,127.769,127.7965,6902.0
2017-08-29 15:20:00,139.4,139.47,139.39,139.47,4968.0,127.8057,127.8699,127.7965,127.8699,4968.0
2017-08-29 15:25:00,139.47,139.52,139.46,139.5,6631.0,127.8699,127.9157,127.8607,127.8974,6631.0
2017-08-29 15:30:00,139.49,139.49,139.34,139.34,17159.0,127.8882,127.8882,127.7507,127.7507,17159.0
2017-08-29 15:35:00,139.33,139.33,139.2,139.31,9041.0,127.7415,127.7415,127.6223,127.7232,9041.0
2017-08-29 15:40:00,139.3,139.4,139.3,139.32,12866.0,127.714,127.8057,127.714,127.7324,12866.0
2017-08-29 15:45:00,139.32,139.35,139.31,139.34,11766.0,127.7324,127.7599,127.7232,127.7507,11766.0
2017-08-29 15:50:00,139.33,139.38,139.29,139.37,19494.0,127.7415,127.7874,127.7049,127.7782,19494.0
2017-08-29 15:55:00,139.37,139.42,139.3,139.36,49446.0,127.7782,127.824,127.714,127.769,49446.0
2017-08-30 09:30:00,139.2,139.21,138.99,138.99,11504.0,127.6223,127.6315,127.4298,127.4298,11504.0
2017-08-30 09:35:00,139.05,139.22,139.02,139.05,2944.0,127.4848,127.6407,127.4573,127.4848,2944.0
2017-08-30 09:40:00,139.04,139.16,139.03,139.14,3820.0,127.4757,127.5857,127.4665,127.5673,3820.0
2017-08-30 09:45:00,139.12,139.16,138.99,139.07,18184.0,127.549,127.5857,127.4298,127.5032,18184.0
2017-08-30 09:50:00,139.03,139.04,138.83,138.86,6442.0,127.4665,127.4757,127.2831,127.3106,6442.0
2017-08-30 09:55:00,138.92,139.19,138.92,139.05,3965.0,127.3656,127.6132,127.3656,127.4848,3965.0
2017-08-30 10:00:00,139.08,139.13,138.95,139.13,6532.0,127.5123,127.5582,127.3931,127.5582,6532.0
2017-08-30 10:05:00,139.08,139.1,139.01,139.1,4401.0,127.5123,127.5307,127.4481,127.5307,4401.0
2017-08-30 10:10:00,139.05,139.05,138.81,138.84,8548.0,127.4848,127.4848,127.2648,127.2923,8548.0
2017-08-30 10:15:00,138.87,138.89,138.77,138.77,7982.0,127.3198,127.3381,127.2281,127.2281,7982.0
2017-08-30 10:20:00,138.77,138.83,138.76,138.83,4415.0,127.2281,127.2831,127.2189,127.2831,4415.0
2017-08-30 10:25:00,138.84,138.84,138.64,138.64,8194.0,127.2923,127.2923,127.1089,127.1089,8194.0
2017-08-30 10:30:00,138.64,138.74,138.64,138.68,4814.0,127.1089,127.2006,127.1089,127.1456,4814.0
2017-08-30 10:35:00,138.68,138.73,138.65,138.66,2722.0,127.1456,127.1914,127.1181,127.1273,2722.0
2017-08-30 10:40:00,138.66,138.66,138.56,138.56,6923.0,127.1273,127.1273,127.0356,127.0356,6923.0
2017-08-30 10:45:00,138.58,138.8,138.58,138.78,5239.0,127.0539,127.2556,127.0539,127.2373,5239.0
2017-08-30 10:50:00,138.81,138.82,138.72,138.77,3421.0,127.2648,127.2739,127.1823,127.2281,3421.0
2017-08-30 10:55:00,138.77,138.82,138.72,138.77,6075.0,127.2281,127.2739,127.1823,127.2281,6075.0
2017-08-30 11:00:00,138.79,138.85,138.78,138.81,4500.0,127.2464,127.3015,127.2373,127.2648,4500.0
2017-08-30 11:05:00,138.83,138.84,138.77,138.8,7328.0,127.2831,127.2923,127.2281,127.2556,7328.0
2017-08-30 11:10:00,138.77,138.81,138.72,138.77,6310.0,127.2281,127.2648,127.1823,127.2281,6310.0
2017-08-30 11:15:00,138.78,138.9,138.78,138.9,5422.0,127.2373,127.3473,127.2373,127.3473,5422.0
2017-08-30 11:20:00,138.9,138.94,138.84,138.94,4600.0,127.3473,127.384,127.2923,127.384,4600.0
2017-08-30 11:25:00,138.97,139.0,138.94,139.0,3125.0,127.4115,127.439,127.384,127.439,3125.0
2017-08-30 11:30:00,139.03,139.09,139.0,139.09,2400.0,127.4665,127.5215,127.439,127.5215,2400.0
2017-08-30 11:35:00,139.03,139.06,138.99,139.0,10237.0,127.4665,127.494,127.4298,127.439,10237.0
2017-08-30 11:40:00,138.99,138.99,138.88,138.88,3724.0,127.4298,127.4298,127.329,127.329,3724.0
2017-08-30 11:45:00,138.89,138.93,138.78,138.8,3074.0,127.3381,127.3748,127.2373,127.2556,3074.0
2017-08-30 11:50:00,138.74,138.88,138.74,138.78,2500.0,127.2006,127.329,127.2006,127.2373,2500.0
2017-08-30 11:55:00,138.83,138.93,138.83,138.93,1100.0,127.2831,127.3748,127.2831,127.3748,1100.0
2017-08-30 12:00:00,138.93,138.96,138.87,138.9,1690.0,127.3748,127.4023,127.3198,127.3473,1690.0
2017-08-30 12:05:00,138.88,139.06,138.87,139.06,2600.0,127.329,127.494,127.3198,127.494,2600.0
2017-08-30 12:10:00,139.1,139.11,139.06,139.06,1746.0,127.5307,127.5398,127.494,127.494,1746.0
2017-08-30 12:15:00,139.06,139.06,139.0,139.0,1900.0,127.494,127.494,127.439,127.439,1900.0
2017-08-30 12:20:00,139.03,139.06,138.99,139.04,2150.0,127.4665,127.494,127.4298,127.4757,2150.0
2017-08-30 12:25:00,139.0,139.1,139.0,139.04,3649.0,127.439,127.5307,127.439,127.4757,3649.0
2017-08-30 12:30:00,139.07,139.07,139.03,139.04,1800.0,127.5032,127.5032,127.4665,127.4757,1800.0
2017-08-30 12:35:00,139.04,139.14,139.03,139.13,2558.0,127.4757,127.5673,127.4665,127.5582,2558.0
2017-08-30 12:40:00,139.15,139.24,139.13,139.19,3707.0,127.5765,127.659,127.5582,127.6132,3707.0
2017-08-30 12:45:00,139.17,139.27,139.17,139.26,1001.0,127.5948,127.6865,127.5948,127.6774,1001.0
2017-08-30 12:50:00,139.25,139.32,139.21,139.29,3303.0,127.6682,127.7324,127.6315,127.7049,3303.0
2017-08-30 12:55:00,139.25,139.28,139.15,139.28,2947.0,127.6682,127.6957,127.5765,127.6957,2947.0
2017-08-30 13:00:00,139.31,139.38,139.31,139.35,885.0,127.7232,127.7874,127.7232,127.7599,885.0
2017-08-30 13:05:00,139.36,139.37,139.32,139.32,2501.0,127.769,127.7782,127.7324,127.7324,2501.0
2017-08-30 13:10:00,139.33,139.4,139.32,139.4,3030.0,127.7415,127.8057,127.7324,127.8057,3030.0
2017-08-30 13:15:00,139.34,139.42,139.31,139.39,1000.0,127.7507,127.824,127.7232,127.7965,1000.0
2017-08-30 13:20:00,139.41,139.45,139.39,139.39,1472.0,127.8149,127.8515,127.7965,127.7965,1472.0
2017-08-30 13:25:00,139.4,139.48,139.37,139.48,6939.0,127.8057,127.8791,127.7782,127.8791,6939.0
2017-08-30 13:30:00,139.48,139.53,139.47,139.47,4900.0,127.8791,127.9249,127.8699,127.8699,4900.0
2017-08-30 13:35:00,139.46,139.53,139.46,139.49,2101.0,127.8607,127.9249,127.8607,127.8882,2101.0
2017-08-30 13:40:00,139.52,139.52,139.47,139.5,2300.0,127.9157,127.9157,127.8699,127.8974,2300.0
2017-08-30 13:45:00,139.47,139.56,139.47,139.56,1301.0,127.8699,127.9524,127.8699,127.9524,1301.0
2017-08-30 13:50:00,139.55,139.63,139.52,139.62,2312.0,127.9432,128.0166,127.9157,128.0074,2312.0
2017-08-30 13:55:00,139.59,139.74,139.59,139.74,7496.0,127.9799,128.1174,127.9799,128.1174,7496.0
2017-08-30 14:00:00,139.73,139.76,139.6,139.61,5331.0,128.1083,128.1358,127.9891,127.9982,5331.0
2017-08-30 14:05:00,139.62,139.62,139.46,139.5,8315.0,128.0074,128.0074,127.8607,127.8974,8315.0
2017-08-30 14:10:00,139.46,139.54,139.46,139.53,2567.0,127.8607,127.9341,127.8607,127.9249,2567.0
2017-08-30 14:15:00,139.51,139.53,139.47,139.5,3300.0,127.9066,127.9249,127.8699,127.8974,3300.0
2017-08-30 14:20:00,139.5,139.53,139.43,139.44,7156.0,127.8974,127.9249,127.8332,127.8424,7156.0
2017-08-30 14:25:00,139.43,139.48,139.41,139.44,2615.0,127.8332,127.8791,127.8149,127.8424,2615.0
2017-08-30 14:30:00,139.44,139.44,139.37,139.37,2848.0,127.8424,127.8424,127.7782,127.7782,2848.0
2017-08-30 14:35:00,139.37,139.39,139.34,139.34,4250.0,127.7782,127.7965,127.7507,127.7507,4250.0
2017-08-30 14:40:00,139.34,139.36,139.3,139.31,13873.0,127.7507,127.769,127.714,127.7232,13873.0
2017-08-30 14:45:00,139.31,139.5,139.31,139.5,10368.0,127.7232,127.8974,127.7232,127.8974,10368.0
2017-08-30 14:50:00,139.51,139.58,139.51,139.52,3700.0,127.9066,127.9707,127.9066,127.9157,3700.0
2017-08-30 14:55:00,139.55,139.55,139.47,139.49,4800.0,127.9432,127.9432,127.8699,127.8882,4800.0
2017-08-30 15:00:00,139.48,139.56,139.47,139.49,6673.0,127.8791,127.9524,127.8699,127.8882,6673.0
2017-08-30 15:05:00,139.44,139.55,139.44,139.49,8350.0,127.8424,127.9432,127.8424,127.8882,8350.0
2017-08-30 15:10:00,139.49,139.55,139.47,139.52,10755.0,127.8882,127.9432,127.8699,127.9157,10755.0
2017-08-30 15:15:00,139.5,139.55,139.44,139.55,9378.0,127.8974,127.9432,127.8424,127.9432,9378.0
2017-08-30 15:20:00,139.53,139.55,139.48,139.51,7400.0,127.9249,127.9432,127.8791,127.9066,7400.0
2017-08-30 15:25:00,139.53,139.62,139.5,139.6,14860.0,127.9249,128.0074,127.8974,127.9891,14860.0
2017-08-30 15:30:00,139.59,139.61,139.58,139.59,11791.0,127.9799,127.9982,127.9707,127.9799,11791.0
2017-08-30 15:35:00,139.59,139.6,139.48,139.48,12543.0,127.9799,127.9891,127.8791,127.8791,12543.0
2017-08-30 15:40:00,139.48,139.48,139.29,139.39,37634.0,127.8791,127.8791,127.7049,127.7965,37634.0
2017-08-30 15:45:00,139.36,139.39,139.34,139.35,26097.0,127.769,127.7965,127.7507,127.7599,26097.0
2017-08-30 15:50:00,139.36,139.38,139.31,139.32,23071.0,127.769,127.7874,127.7232,127.7324,23071.0
2017-08-30 15:55:00,139.32,139.36,139.26,139.34,59846.0,127.7324,127.769,127.6774,127.7507,59846.0
2017-08-31 09:30:00,139.33,140.16,139.33,139.82,27679.0,127.7415,128.5025,127.7415,128.1908,27679.0
2017-08-31 09:35:00,139.73,139.95,139.63,139.68,3627.0,128.1083,128.31,128.0166,128.0624,3627.0
2017-08-31 09:40:00,139.69,140.19,139.69,140.18,2740.0,128.0716,128.53,128.0716,128.5208,2740.0
2017-08-31 09:45:00,140.11,140.17,139.94,140.0,14155.0,128.4567,128.5117,128.3008,128.3558,14155.0
2017-08-31 09:50:00,139.97,140.07,139.96,140.05,3445.0,128.3283,128.42,128.3191,128.4016,3445.0
2017-08-31 09:55:00,140.03,140.38,140.03,140.38,1706.0,128.3833,128.7042,128.3833,128.7042,1706.0
2017-08-31 10:00:00,140.25,140.26,140.03,140.15,7272.0,128.585,128.5942,128.3833,128.4933,7272.0
2017-08-31 10:05:00,140.21,140.28,140.14,140.14,3689.0,128.5483,128.6125,128.4842,128.4842,3689.0
2017-08-31 10:10:00,140.1,140.1,139.98,140.07,6825.0,128.4475,128.4475,128.3375,128.42,6825.0
2017-08-31 10:15:00,140.06,140.07,139.9,139.94,4281.0,128.4108,128.42,128.2641,128.3008,4281.0
2017-08-31 10:20:00,139.98,140.06,139.98,140.02,3612.0,128.3375,128.4108,128.3375,128.3741,3612.0
2017-08-31 10:25:00,140.01,140.12,140.01,140.07,3990.0,128.365,128.4658,128.365,128.42,3990.0
2017-08-31 10:30:00,140.08,140.09,139.91,139.95,4811.0,128.4292,128.4383,128.2733,128.31,4811.0
2017-08-31 10:35:00,139.93,140.0,139.68,139.75,9922.0,128.2916,128.3558,128.0624,128.1266,9922.0
2017-08-31 10:40:00,139.77,139.79,139.55,139.55,11386.0,128.1449,128.1633,127.9432,127.9432,11386.0
2017-08-31 10:45:00,139.56,139.58,139.38,139.5,9363.0,127.9524,127.9707,127.7874,127.8974,9363.0
2017-08-31 10:50:00,139.54,139.7,139.54,139.67,3595.0,127.9341,128.0808,127.9341,128.0533,3595.0
2017-08-31 10:55:00,139.69,139.84,139.69,139.78,16942.0,128.0716,128.2091,128.0716,128.1541,16942.0
2017-08-31 11:00:00,139.8,139.83,139.61,139.64,5120.0,128.1724,128.1999,127.9982,128.0257,5120.0
2017-08-31 11:05:00,139.64,139.7,139.63,139.63,3427.0,128.0257,128.0808,128.0166,128.0166,3427.0
2017-08-31 11:10:00,139.64,139.78,139.64,139.76,2700.0,128.0257,128.1541,128.0257,128.1358,2700.0
2017-08-31 11:15:00,139.76,139.84,139.76,139.81,1000.0,128.1358,128.2091,128.1358,128.1816,1000.0
2017-08-31 11:20:00,139.85,139.97,139.85,139.88,6238.0,128.2183,128.3283,128.2183,128.2458,6238.0
2017-08-31 11:25:00,139.9,139.99,139.89,139.96,6109.0,128.2641,128.3466,128.255,128.3191,6109.0
2017-08-31 11:30:00,139.94,139.94,139.74,139.78,7877.0,128.3008,128.3008,128.1174,128.1541,7877.0
2017-08-31 11:35:00,139.77,139.89,139.77,139.86,3908.0,128.1449,128.255,128.1449,128.2274,3908.0
2017-08-31 11:40:00,139.87,140.04,139.87,140.04,6776.0,128.2366,128.3925,128.2366,128.3925,6776.0
2017-08-31 11:45:00,140.02,140.06,139.94,139.94,6003.0,128.3741,128.4108,128.3008,128.3008,6003.0
2017-08-31 11:50:00,139.96,139.99,139.85,139.85,4353.0,128.3191,128.3466,128.2183,128.2183,4353.0
2017-08-31 11:55:00,139.85,140.12,139.85,140.12,12890.0,128.2183,128.4658,128.2183,128.4658,12890.0
2017-08-31 12:00:00,140.11,140.11,140.03,140.1,3272.0,128.4567,128.4567,128.3833,128.4475,3272.0
2017-08-31 12:05:00,140.13,140.16,140.08,140.13,2716.0,128.475,128.5025,128.4292,128.475,2716.0
2017-08-31 12:10:00,140.12,140.18,140.11,140.16,4343.0,128.4658,128.5208,128.4567,128.5025,4343.0
2017-08-31 12:15:00,140.17,140.23,140.1,140.11,3601.0,128.5117,128.5667,128.4475,128.4567,3601.0
2017-08-31 12:20:00,140.12,140.14,140.09,140.09,3285.0,128.4658,128.4842,128.4383,128.4383,3285.0
2017-08-31 12:25:00,140.09,140.14,140.07,140.14,3100.0,128.4383,128.4842,128.42,128.4842,3100.0
2017-08-31 12:30:00,140.12,140.3,140.11,140.27,4932.0,128.4658,128.6309,128.4567,128.6033,4932.0
2017-08-31 12:35:00,140.27,140.45,140.27,140.45,24392.0,128.6033,128.7684,128.6033,128.7684,24392.0
2017-08-31 12:40:00,140.4,140.49,140.36,140.48,5933.0,128.7225,128.805,128.6859,128.7959,5933.0
2017-08-31 12:45:00,140.46,140.46,140.39,140.42,5555.0,128.7775,128.7775,128.7134,128.7409,5555.0
2017-08-31 12:50:00,140.44,140.49,140.41,140.45,5973.0,128.7592,128.805,128.7317,128.7684,5973.0
2017-08-31 12:55:00,140.45,140.45,140.42,140.42,2822.0,128.7684,128.7684,128.7409,128.7409,2822.0
2017-08-31 13:00:00,140.42,140.45,140.41,140.44,7973.0,128.7409,128.7684,128.7317,128.7592,7973.0
2017-08-31 13:05:00,140.43,140.46,140.41,140.45,3190.0,128.75,128.7775,128.7317,128.7684,3190.0
2017-08-31 13:10:00,140.45,140.45,140.42,140.43,2059.0,128.7684,128.7684,128.7409,128.75,2059.0
2017-08-31 13:15:00,140.42,140.57,140.4,140.57,13575.0,128.7409,128.8784,128.7225,128.8784,13575.0
2017-08-31 13:20:00,140.59,140.64,140.53,140.59,34578.0,128.8967,128.9426,128.8417,128.8967,34578.0
2017-08-31 13:25:00,140.6,140.63,140.53,140.56,4151.0,128.9059,128.9334,128.8417,128.8692,4151.0
2017-08-31 13:30:00,140.53,140.62,140.53,140.61,2893.0,128.8417,128.9242,128.8417,128.9151,2893.0
2017-08-31 13:35:00,140.62,140.75,140.6,140.75,8553.0,128.9242,129.0434,128.9059,129.0434,8553.0
2017-08-31 13:40:00,140.73,140.73,140.65,140.68,5964.0,129.0251,129.0251,128.9517,128.9792,5964.0
2017-08-31 13:45:00,140.68,140.7,140.65,140.66,28953.0,128.9792,128.9976,128.9517,128.9609,28953.0
2017-08-31 13:50:00,140.67,140.74,140.67,140.74,2566.0,128.9701,129.0343,128.9701,129.0343,2566.0
2017-08-31 13:55:00,140.74,140.74,140.68,140.71,4300.0,129.0343,129.0343,128.9792,129.0068,4300.0
2017-08-31 14:00:00,140.71,140.76,140.67,140.74,4107.0,129.0068,129.0526,128.9701,129.0343,4107.0
2017-08-31 14:05:00,140.71,140.82,140.7,140.76,9605.0,129.0068,129.1076,128.9976,129.0526,9605.0
2017-08-31 14:10:00,140.81,140.93,140.81,140.91,9178.0,129.0984,129.2085,129.0984,129.1901,9178.0
2017-08-31 14:15:00,140.93,141.0,140.85,140.93,10089.0,129.2085,129.2726,129.1351,129.2085,10089.0
2017-08-31 14:20:00,140.93,140.93,140.86,140.91,6271.0,129.2085,129.2085,129.1443,129.1901,6271.0
2017-08-31 14:25:00,140.95,141.02,140.93,141.02,3669.0,129.2268,129.291,129.2085,129.291,3669.0
2017-08-31 14:30:00,141.01,141.04,141.0,141.03,5977.0,129.2818,129.3093,129.2726,129.3001,5977.0
2017-08-31 14:35:00,141.03,141.03,140.94,140.97,8101.0,129.3001,129.3001,129.2176,129.2451,8101.0
2017-08-31 14:40:00,140.93,141.0,140.93,140.99,3581.0,129.2085,129.2726,129.2085,129.2635,3581.0
2017-08-31 14:45:00,140.98,141.02,140.96,140.98,6740.0,129.2543,129.291,129.236,129.2543,6740.0
2017-08-31 14:50:00,140.98,141.05,140.93,141.04,8747.0,129.2543,129.3185,129.2085,129.3093,8747.0
2017-08-31 14:55:00,141.03,141.16,141.01,141.13,6714.0,129.3001,129.4193,129.2818,129.3918,6714.0
2017-08-31 15:00:00,141.14,141.14,140.9,140.93,7738.0,129.401,129.401,129.1809,129.2085,7738.0
2017-08-31 15:05:00,140.93,140.98,140.92,140.94,6631.0,129.2085,129.2543,129.1993,129.2176,6631.0
2017-08-31 15:10:00,140.96,141.1,140.94,141.09,10499.0,129.236,129.3643,129.2176,129.3551,10499.0
2017-08-31 15:15:00,141.1,141.19,141.07,141.18,13311.0,129.3643,129.4468,129.3368,129.4377,13311.0
2017-08-31 15:20:00,141.19,141.23,141.18,141.19,7515.0,129.4468,129.4835,129.4377,129.4468,7515.0
2017-08-31 15:25:00,141.17,141.23,141.17,141.23,7412.0,129.4285,129.4835,129.4285,129.4835,7412.0
2017-08-31 15:30:00,141.22,141.29,141.21,141.29,14255.0,129.4743,129.5385,129.4652,129.5385,14255.0
2017-08-31 15:35:00,141.3,141.36,141.27,141.36,16392.0,129.5477,129.6027,129.5202,129.6027,16392.0
2017-08-31 15:40:00,141.36,141.5,141.36,141.5,24068.0,129.6027,129.731,129.6027,129.731,24068.0
2017-08-31 15:45:00,141.5,141.55,141.37,141.45,36227.0,129.731,129.7769,129.6119,129.6852,36227.0
2017-08-31 15:50:00,141.45,141.59,141.39,141.58,51066.0,129.6852,129.8136,129.6302,129.8044,51066.0
2017-08-31 15:55:00,141.56,141.57,141.24,141.33,98792.0,129.7861,129.7952,129.4927,129.5752,98792.0
2017-09-01 09:30:00,141.54,141.79,141.27,141.41,22835.0,129.7677,129.9969,129.5202,129.6485,22835.0
2017-09-01 09:35:00,141.44,141.45,141.05,141.33,4203.0,129.676,129.6852,129.3185,129.5752,4203.0
2017-09-01 09:40:00,141.31,141.35,141.01,141.06,4848.0,129.5568,129.5935,129.2818,129.3276,4848.0
2017-09-01 09:45:00,140.75,141.0,140.57,140.81,16112.0,129.0434,129.2726,128.8784,129.0984,16112.0
2017-09-01 09:50:00,140.84,141.02,140.79,140.84,3600.0,129.1259,129.291,129.0801,129.1259,3600.0
2017-09-01 09:55:00,140.95,141.0,140.84,140.88,2325.0,129.2268,129.2726,129.1259,129.1626,2325.0
2017-09-01 10:00:00,141.06,141.06,140.9,141.0,4300.0,129.3276,129.3276,129.1809,129.2726,4300.0
2017-09-01 10:05:00,141.0,141.05,140.8,140.8,6749.0,129.2726,129.3185,129.0893,129.0893,6749.0
2017-09-01 10:10:00,140.77,141.04,140.75,141.04,7068.0,129.0618,129.3093,129.0434,129.3093,7068.0
2017-09-01 10:15:00,141.04,141.1,140.96,141.1,5300.0,129.3093,129.3643,129.236,129.3643,5300.0
2017-09-01 10:20:00,141.1,141.12,141.0,141.07,4700.0,129.3643,129.3827,129.2726,129.3368,4700.0
2017-09-01 10:25:00,141.1,141.11,140.9,140.91,4209.0,129.3643,129.3735,129.1809,129.1901,4209.0
2017-09-01 10:30:00,140.93,140.93,140.58,140.69,6700.0,129.2085,129.2085,128.8876,128.9884,6700.0
2017-09-01 10:35:00,140.68,140.82,140.67,140.79,7340.0,128.9792,129.1076,128.9701,129.0801,7340.0
2017-09-01 10:40:00,140.79,140.79,140.54,140.56,10900.0,129.0801,129.0801,128.8509,128.8692,10900.0
2017-09-01 10:45:00,140.55,140.58,140.42,140.5,5420.0,128.8601,128.8876,128.7409,128.8142,5420.0
2017-09-01 10:50:00,140.47,140.5,140.19,140.34,21163.0,128.7867,128.8142,128.53,128.6675,21163.0
2017-09-01 10:55:00,140.36,140.48,140.33,140.48,12977.0,128.6859,128.7959,128.6584,128.7959,12977.0
2017-09-01 11:00:00,140.45,140.75,140.42,140.71,4958.0,128.7684,129.0434,128.7409,129.0068,4958.0
2017-09-01 11:05:00,140.67,140.73,140.58,140.59,3201.0,128.9701,129.0251,128.8876,128.8967,3201.0
2017-09-01 11:10:00,140.54,140.57,140.49,140.56,8207.0,128.8509,128.8784,128.805,128.8692,8207.0
2017-09-01 11:15:00,140.56,140.58,140.44,140.45,9491.0,128.8692,128.8876,128.7592,128.7684,9491.0
2017-09-01 11:20:00,140.48,140.65,140.48,140.64,3000.0,128.7959,128.9517,128.7959,128.9426,3000.0
2017-09-01 11:25:00,140.67,140.67,140.56,140.56,2700.0,128.9701,128.9701,128.8692,128.8692,2700.0
2017-09-01 11:30:00,140.53,140.57,140.44,140.49,1900.0,128.8417,128.8784,128.7592,128.805,1900.0
2017-09-01 11:35:00,140.47,140.55,140.43,140.49,4777.0,128.7867,128.8601,128.75,128.805,4777.0
2017-09-01 11:40:00,140.49,140.54,140.43,140.49,2868.0,128.805,128.8509,128.75,128.805,2868.0
2017-09-01 11:45:00,140.49,140.52,140.45,140.49,2350.0,128.805,128.8326,128.7684,128.805,2350.0
2017-09-01 11:50:00,140.49,140.52,140.46,140.48,5544.0,128.805,128.8326,128.7775,128.7959,5544.0
2017-09-01 11:55:00,140.52,140.54,140.46,140.51,9400.0,128.8326,128.8509,128.7775,128.8234,9400.0
2017-09-01 12:00:00,140.51,140.67,140.5,140.66,3121.0,128.8234,128.9701,128.8142,128.9609,3121.0
2017-09-01 12:05:00,140.69,140.92,140.67,140.92,8716.0,128.9884,129.1993,128.9701,129.1993,8716.0
2017-09-01 12:10:00,140.88,141.0,140.88,140.98,20760.0,129.1626,129.2726,129.1626,129.2543,20760.0
2017-09-01 12:15:00,140.99,140.99,140.8,140.84,10803.0,129.2635,129.2635,129.0893,129.1259,10803.0
2017-09-01 12:20:00,140.87,140.94,140.81,140.94,3487.0,129.1534,129.2176,129.0984,129.2176,3487.0
2017-09-01 12:25:00,140.94,140.97,140.89,140.93,4120.0,129.2176,129.2451,129.1718,129.2085,4120.0
2017-09-01 12:30:00,140.96,140.99,140.93,140.93,2630.0,129.236,129.2635,129.2085,129.2085,2630.0
2017-09-01 12:35:00,140.93,141.0,140.92,140.95,1200.0,129.2085,129.2726,129.1993,129.2268,1200.0
2017-09-01 12:40:00,140.95,141.0,140.92,140.97,3150.0,129.2268,129.2726,129.1993,129.2451,3150.0
2017-09-01 12:45:00,140.98,141.03,140.95,140.98,3256.0,129.2543,129.3001,129.2268,129.2543,3256.0
2017-09-01 12:50:00,140.98,141.0,140.96,140.98,2100.0,129.2543,129.2726,129.236,129.2543,2100.0
2017-09-01 12:55:00,141.0,141.05,140.98,140.98,3551.0,129.2726,129.3185,129.2543,129.2543,3551.0
2017-09-01 13:00:00,140.98,141.05,140.97,141.04,3100.0,129.2543,129.3185,129.2451,129.3093,3100.0
2017-09-01 13:05:00,141.0,141.01,140.98,141.01,5373.0,129.2726,129.2818,129.2543,129.2818,5373.0
2017-09-01 13:10:00,141.01,141.16,141.0,141.15,10523.0,129.2818,129.4193,129.2726,129.4102,10523.0
2017-09-01 13:15:00,141.13,141.15,141.06,141.07,8620.0,129.3918,129.4102,129.3276,129.3368,8620.0
2017-09-01 13:20:00,141.06,141.07,141.01,141.07,1700.0,129.3276,129.3368,129.2818,129.3368,1700.0
2017-09-01 13:25:00,141.05,141.1,141.01,141.1,2697.0,129.3185,129.3643,129.2818,129.3643,2697.0
2017-09-01 13:30:00,141.07,141.12,141.04,141.11,6651.0,129.3368,129.3827,129.3093,129.3735,6651.0
2017-09-01 13:35:00,141.11,141.12,141.07,141.08,4033.0,129.3735,129.3827,129.3368,129.346,4033.0
2017-09-01 13:40:00,141.1,141.14,141.09,141.11,3200.0,129.3643,129.401,129.3551,129.3735,3200.0
2017-09-01 13:45:00,141.12,141.12,141.08,141.1,1700.0,129.3827,129.3827,129.346,129.3643,1700.0
2017-09-01 13:50:00,141.1,141.16,141.05,141.16,4596.0,129.3643,129.4193,129.3185,129.4193,4596.0
2017-09-01 13:55:00,141.16,141.19,141.11,141.19,3008.0,129.4193,129.4468,129.3735,129.4468,3008.0
2017-09-01 14:00:00,141.19,141.19,141.15,141.16,3652.0,129.4468,129.4468,129.4102,129.4193,3652.0
2017-09-01 14:05:00,141.17,141.18,141.12,141.14,3800.0,129.4285,129.4377,129.3827,129.401,3800.0
2017-09-01 14:10:00,141.14,141.14,141.09,141.1,7121.0,129.401,129.401,129.3551,129.3643,7121.0
2017-09-01 14:15:00,141.11,141.13,141.1,141.12,2703.0,129.3735,129.3918,129.3643,129.3827,2703.0
2017-09-01 14:20:00,141.1,141.22,141.09,141.22,5794.0,129.3643,129.4743,129.3551,129.4743,5794.0
2017-09-01 14:25:00,141.23,141.23,141.12,141.14,6318.0,129.4835,129.4835,129.3827,129.401,6318.0
2017-09-01 14:30:00,141.13,141.14,141.09,141.09,6597.0,129.3918,129.401,129.3551,129.3551,6597.0
2017-09-01 14:35:00,141.08,141.08,141.01,141.02,4970.0,129.346,129.346,129.2818,129.291,4970.0
2017-09-01 14:40:00,141.02,141.07,141.01,141.07,3723.0,129.291,129.3368,129.2818,129.3368,3723.0
2017-09-01 14:45:00,141.07,141.1,141.06,141.06,4710.0,129.3368,129.3643,129.3276,129.3276,4710.0
2017-09-01 14:50:00,141.09,141.14,141.08,141.11,3454.0,129.3551,129.401,129.346,129.3735,3454.0
2017-09-01 14:55:00,141.11,141.14,141.06,141.09,4660.0,129.3735,129.401,129.3276,129.3551,4660.0
2017-09-01 15:00:00,141.06,141.07,140.91,140.91,5100.0,129.3276,129.3368,129.1901,129.1901,5100.0
2017-09-01 15:05:00,140.94,141.0,140.93,141.0,5399.0,129.2176,129.2726,129.2085,129.2726,5399.0
2017-09-01 15:10:00,141.0,141.07,140.97,140.99,9123.0,129.2726,129.3368,129.2451,129.2635,9123.0
2017-09-01 15:15:00,141.01,141.09,141.01,141.09,4244.0,129.2818,129.3551,129.2818,129.3551,4244.0
2017-09-01 15:20:00,141.09,141.1,141.04,141.05,4984.0,129.3551,129.3643,129.3093,129.3185,4984.0
2017-09-01 15:25:00,141.04,141.13,141.03,141.13,6616.0,129.3093,129.3918,129.3001,129.3918,6616.0
2017-09-01 15:30:00,141.13,141.13,141.08,141.1,5746.0,129.3918,129.3918,129.346,129.3643,5746.0
2017-09-01 15:35:00,141.1,141.27,141.1,141.23,12462.0,129.3643,129.5202,129.3643,129.4835,12462.0
2017-09-01 15:40:00,141.23,141.24,141.13,141.2,11066.0,129.4835,129.4927,129.3918,129.456,11066.0
2017-09-01 15:45:00,141.2,141.26,141.15,141.26,16915.0,129.456,129.511,129.4102,129.511,16915.0
2017-09-01 15:50:00,141.26,141.45,141.26,141.39,30100.0,129.511,129.6852,129.511,129.6302,30100.0
2017-09-01 15:55:00,141.38,141.4,141.16,141.18,49585.0,129.621,129.6394,129.4193,129.4377,49585.0
2017-09-05 09:30:00,140.47,141.02,140.45,140.8,20403.0,128.7867,129.291,128.7684,129.0893,20403.0
2017-09-05 09:35:00,140.99,141.53,140.99,141.22,6448.0,129.2635,129.7585,129.2635,129.4743,6448.0
2017-09-05 09:40:00,141.24,141.29,140.82,141.12,29406.0,129.4927,129.5385,129.1076,129.3827,29406.0
2017-09-05 09:45:00,141.11,141.5,141.04,141.5,8263.0,129.3735,129.731,129.3093,129.731,8263.0
2017-09-05 09:50:00,141.49,141.62,141.41,141.61,11551.0,129.7219,129.8411,129.6485,129.8319,11551.0
2017-09-05 09:55:00,141.57,141.82,141.5,141.68,10276.0,129.7952,130.0244,129.731,129.8961,10276.0
2017-09-05 10:00:00,141.78,141.79,141.45,141.61,11930.0,129.9878,129.9969,129.6852,129.8319,11930.0
2017-09-05 10:05:00,141.69,141.78,141.59,141.61,27735.0,129.9052,129.9878,129.8136,129.8319,27735.0
2017-09-05 10:10:00,141.64,141.81,141.61,141.75,16892.0,129.8594,130.0153,129.8319,129.9603,16892.0
2017-09-05 10:15:00,141.83,142.03,141.78,142.03,17425.0,130.0336,130.217,129.9878,130.217,17425.0
2017-09-05 10:20:00,141.99,142.13,141.98,142.12,22656.0,130.1803,130.3086,130.1711,130.2995,22656.0
2017-09-05 10:25:00,142.04,142.18,142.04,142.12,25837.0,130.2261,130.3545,130.2261,130.2995,25837.0
2017-09-05 10:30:00,142.13,142.2,142.08,142.15,21889.0,130.3086,130.3728,130.2628,130.327,21889.0
2017-09-05 10:35:00,142.16,142.26,142.15,142.22,12759.0,130.3362,130.4278,130.327,130.3912,12759.0
2017-09-05 10:40:00,142.23,142.25,142.05,142.05,22032.0,130.4003,130.4187,130.2353,130.2353,22032.0
2017-09-05 10:45:00,142.04,142.04,141.85,141.85,9263.0,130.2261,130.2261,130.0519,130.0519,9263.0
2017-09-05 10:50:00,141.83,141.91,141.83,141.88,3060.0,130.0336,130.1069,130.0336,130.0794,3060.0
2017-09-05 10:55:00,141.91,141.95,141.83,141.88,7008.0,130.1069,130.1436,130.0336,130.0794,7008.0
2017-09-05 11:00:00,141.87,141.87,141.8,141.84,4479.0,130.0703,130.0703,130.0061,130.0428,4479.0
2017-09-05 11:05:00,141.85,141.85,141.61,141.68,12812.0,130.0519,130.0519,129.8319,129.8961,12812.0
2017-09-05 11:10:00,141.67,141.67,141.44,141.45,21163.0,129.8869,129.8869,129.676,129.6852,21163.0
2017-09-05 11:15:00,141.47,141.66,141.45,141.55,27146.0,129.7035,129.8777,129.6852,129.7769,27146.0
2017-09-05 11:20:00,141.55,141.67,141.43,141.67,14217.0,129.7769,129.8869,129.6669,129.8869,14217.0
2017-09-05 11:25:00,141.66,141.89,141.62,141.83,13679.0,129.8777,130.0886,129.8411,130.0336,13679.0
2017-09-05 11:30:00,141.84,141.91,141.84,141.86,8320.0,130.0428,130.1069,130.0428,130.0611,8320.0
2017-09-05 11:35:00,141.86,141.93,141.79,141.81,16823.0,130.0611,130.1253,129.9969,130.0153,16823.0
2017-09-05 11:40:00,141.8,141.9,141.79,141.84,14206.0,130.0061,130.0978,129.9969,130.0428,14206.0
2017-09-05 11:45:00,141.85,141.88,141.83,141.86,3450.0,130.0519,130.0794,130.0336,130.0611,3450.0
2017-09-05 11:50:00,141.87,141.91,141.84,141.87,12729.0,130.0703,130.1069,130.0428,130.0703,12729.0
2017-09-05 11:55:00,141.89,141.97,141.88,141.89,8512.0,130.0886,130.162,130.0794,130.0886,8512.0
2017-09-05 12:00:00,141.88,141.9,141.8,141.83,27056.0,130.0794,130.0978,130.0061,130.0336,27056.0
2017-09-05 12:05:00,141.85,141.94,141.82,141.91,18010.0,130.0519,130.1344,130.0244,130.1069,18010.0
2017-09-05 12:10:00,141.91,141.94,141.88,141.9,15325.0,130.1069,130.1344,130.0794,130.0978,15325.0
2017-09-05 12:15:00,141.91,141.96,141.86,141.93,19822.0,130.1069,130.1528,130.0611,130.1253,19822.0
2017-09-05 12:20:00,141.91,142.15,141.9,142.13,17794.0,130.1069,130.327,130.0978,130.3086,17794.0
2017-09-05 12:25:00,142.11,142.13,141.87,141.87,24025.0,130.2903,130.3086,130.0703,130.0703,24025.0
2017-09-05 12:30:00,141.87,141.92,141.81,141.87,6140.0,130.0703,130.1161,130.0153,130.0703,6140.0
2017-09-05 12:35:00,141.88,141.98,141.84,141.92,5904.0,130.0794,130.1711,130.0428,130.1161,5904.0
2017-09-05 12:40:00,141.92,141.95,141.9,141.94,4900.0,130.1161,130.1436,130.0978,130.1344,4900.0
2017-09-05 12:45:00,141.96,141.96,141.82,141.85,12643.0,130.1528,130.1528,130.0244,130.0519,12643.0
2017-09-05 12:50:00,141.87,141.95,141.84,141.89,7520.0,130.0703,130.1436,130.0428,130.0886,7520.0
2017-09-05 12:55:00,141.9,141.91,141.85,141.87,3895.0,130.0978,130.1069,130.0519,130.0703,3895.0
2017-09-05 13:00:00,141.87,141.88,141.66,141.66,19934.0,130.0703,130.0794,129.8777,129.8777,19934.0
2017-09-05 13:05:00,141.7,141.73,141.65,141.68,6132.0,129.9144,129.9419,129.8686,129.8961,6132.0
2017-09-05 13:10:00,141.66,141.67,141.3,141.31,8986.0,129.8777,129.8869,129.5477,129.5568,8986.0
2017-09-05 13:15:00,141.3,141.6,141.3,141.6,8256.0,129.5477,129.8227,129.5477,129.8227,8256.0
2017-09-05 13:20:00,141.59,141.66,141.58,141.6,7200.0,129.8136,129.8777,129.8044,129.8227,7200.0
2017-09-05 13:25:00,141.6,141.67,141.55,141.58,6401.0,129.8227,129.8869,129.7769,129.8044,6401.0
2017-09-05 13:30:00,141.52,141.55,141.36,141.42,6641.0,129.7494,129.7769,129.6027,129.6577,6641.0
2017-09-05 13:35:00,141.4,141.6,141.36,141.6,13545.0,129.6394,129.8227,129.6027,129.8227,13545.0
2017-09-05 13:40:00,141.57,141.67,141.54,141.56,4653.0,129.7952,129.8869,129.7677,129.7861,4653.0
2017-09-05 13:45:00,141.58,141.61,141.48,141.53,4312.0,129.8044,129.8319,129.7127,129.7585,4312.0
2017-09-05 13:50:00,141.53,141.68,141.51,141.51,8267.0,129.7585,129.8961,129.7402,129.7402,8267.0
2017-09-05 13:55:00,141.57,141.58,141.43,141.53,6619.0,129.7952,129.8044,129.6669,129.7585,6619.0
2017-09-05 14:00:00,141.51,141.61,141.5,141.53,8593.0,129.7402,129.8319,129.731,129.7585,8593.0
2017-09-05 14:05:00,141.53,141.54,141.44,141.5,8006.0,129.7585,129.7677,129.676,129.731,8006.0
2017-09-05 14:10:00,141.5,141.51,141.37,141.43,15480.0,129.731,129.7402,129.6119,129.6669,15480.0
2017-09-05 14:15:00,141.41,141.5,141.39,141.47,10714.0,129.6485,129.731,129.6302,129.7035,10714.0
2017-09-05 14:20:00,141.48,141.54,141.45,141.54,11331.0,129.7127,129.7677,129.6852,129.7677,11331.0
2017-09-05 14:25:00,141.55,141.68,141.55,141.65,6649.0,129.7769,129.8961,129.7769,129.8686,6649.0
2017-09-05 14:30:00,141.65,141.66,141.57,141.6,5815.0,129.8686,129.8777,129.7952,129.8227,5815.0
2017-09-05 14:35:00,141.56,141.62,141.55,141.6,4699.0,129.7861,129.8411,129.7769,129.8227,4699.0
2017-09-05 14:40:00,141.58,141.6,141.53,141.58,11720.0,129.8044,129.8227,129.7585,129.8044,11720.0
2017-09-05 14:45:00,141.58,141.61,141.41,141.43,7555.0,129.8044,129.8319,129.6485,129.6669,7555.0
2017-09-05 14:50:00,141.42,141.43,141.32,141.34,5852.0,129.6577,129.6669,129.566,129.5844,5852.0
2017-09-05 14:55:00,141.32,141.38,141.28,141.37,4927.0,129.566,129.621,129.5293,129.6119,4927.0
2017-09-05 15:00:00,141.39,141.52,141.38,141.46,8396.0,129.6302,129.7494,129.621,129.6944,8396.0
2017-09-05 15:05:00,141.45,141.45,141.36,141.43,8925.0,129.6852,129.6852,129.6027,129.6669,8925.0
2017-09-05 15:10:00,141.39,141.39,141.29,141.34,8777.0,129.6302,129.6302,129.5385,129.5844,8777.0
2017-09-05 15:15:00,141.36,141.41,141.34,141.41,8033.0,129.6027,129.6485,129.5844,129.6485,8033.0
2017-09-05 15:20:00,141.41,141.44,141.31,141.33,11019.0,129.6485,129.676,129.5568,129.5752,11019.0
2017-09-05 15:25:00,141.34,141.47,141.34,141.47,8519.0,129.5844,129.7035,129.5844,129.7035,8519.0
2017-09-05 15:30:00,141.49,141.66,141.49,141.63,14019.0,129.7219,129.8777,129.7219,129.8502,14019.0
2017-09-05 15:35:00,141.62,141.63,141.45,141.5,14400.0,129.8411,129.8502,129.6852,129.731,14400.0
2017-09-05 15:40:00,141.46,141.58,141.46,141.55,16835.0,129.6944,129.8044,129.6944,129.7769,16835.0
2017-09-05 15:45:00,141.56,141.69,141.5,141.69,19447.0,129.7861,129.9052,129.731,129.9052,19447.0
2017-09-05 15:50:00,141.69,141.76,141.58,141.76,25712.0,129.9052,129.9694,129.8044,129.9694,25712.0
2017-09-05 15:55:00,141.75,141.78,141.45,141.58,86909.0,129.9603,129.9878,129.6852,129.8044,86909.0
2017-09-06 09:30:00,141.9,141.91,141.31,141.31,19230.0,130.0978,130.1069,129.5568,129.5568,19230.0
2017-09-06 09:35:00,141.32,141.47,141.0,141.0,14775.0,129.566,129.7035,129.2726,129.2726,14775.0
2017-09-06 09:40:00,140.91,141.02,140.64,140.67,11344.0,129.1901,129.291,128.9426,128.9701,11344.0
2017-09-06 09:45:00,140.69,140.77,140.28,140.34,32985.0,128.9884,129.0618,128.6125,128.6675,32985.0
2017-09-06 09:50:00,140.41,140.52,140.01,140.01,14792.0,128.7317,128.8326,128.365,128.365,14792.0
2017-09-06 09:55:00,140.07,140.15,139.64,139.67,20561.0,128.42,128.4933,128.0257,128.0533,20561.0
2017-09-06 10:00:00,139.52,140.05,139.51,140.05,8537.0,127.9157,128.4016,127.9066,128.4016,8537.0
2017-09-06 10:05:00,140.05,140.13,139.99,139.99,7167.0,128.4016,128.475,128.3466,128.3466,7167.0
2017-09-06 10:10:00,140.0,140.29,140.0,140.28,5823.0,128.3558,128.6217,128.3558,128.6125,5823.0
2017-09-06 10:15:00,140.33,140.33,140.25,140.28,15390.0,128.6584,128.6584,128.585,128.6125,15390.0
2017-09-06 10:20:00,140.25,140.26,140.11,140.11,4809.0,128.585,128.5942,128.4567,128.4567,4809.0
2017-09-06 10:25:00,140.12,140.17,140.04,140.11,6482.0,128.4658,128.5117,128.3925,128.4567,6482.0
2017-09-06 10:30:00,140.12,140.32,140.12,140.31,4578.0,128.4658,128.6492,128.4658,128.64,4578.0
2017-09-06 10:35:00,140.31,140.36,140.23,140.24,8030.0,128.64,128.6859,128.5667,128.5758,8030.0
2017-09-06 10:40:00,140.23,140.23,139.91,139.99,8600.0,128.5667,128.5667,128.2733,128.3466,8600.0
2017-09-06 10:45:00,139.9,140.11,139.85,140.11,7556.0,128.2641,128.4567,128.2183,128.4567,7556.0
2017-09-06 10:50:00,140.08,140.14,140.05,140.1,2727.0,128.4292,128.4842,128.4016,128.4475,2727.0
2017-09-06 10:55:00,140.05,140.15,140.02,140.15,8705.0,128.4016,128.4933,128.3741,128.4933,8705.0
2017-09-06 11:00:00,140.13,140.17,139.98,140.15,11377.0,128.475,128.5117,128.3375,128.4933,11377.0
2017-09-06 11:05:00,140.14,140.17,139.99,139.99,5404.0,128.4842,128.5117,128.3466,128.3466,5404.0
2017-09-06 11:10:00,139.89,140.11,139.88,140.06,4811.0,128.255,128.4567,128.2458,128.4108,4811.0
2017-09-06 11:15:00,140.07,140.13,140.06,140.13,2424.0,128.42,128.475,128.4108,128.475,2424.0
2017-09-06 11:20:00,140.18,140.32,140.18,140.27,5170.0,128.5208,128.6492,128.5208,128.6033,5170.0
2017-09-06 11:25:00,140.28,140.35,140.25,140.31,3599.0,128.6125,128.6767,128.585,128.64,3599.0
2017-09-06 11:30:00,140.32,140.34,140.27,140.31,5298.0,128.6492,128.6675,128.6033,128.64,5298.0
2017-09-06 11:35:00,140.34,140.36,140.3,140.32,2700.0,128.6675,128.6859,128.6309,128.6492,2700.0
2017-09-06 11:40:00,140.33,140.34,140.27,140.27,3361.0,128.6584,128.6675,128.6033,128.6033,3361.0
2017-09-06 11:45:00,140.26,140.3,140.13,140.13,13400.0,128.5942,128.6309,128.475,128.475,13400.0
2017-09-06 11:50:00,140.16,140.24,140.12,140.23,11348.0,128.5025,128.5758,128.4658,128.5667,11348.0
2017-09-06 11:55:00,140.23,140.28,140.19,140.28,3281.0,128.5667,128.6125,128.53,128.6125,3281.0
2017-09-06 12:00:00,140.3,140.3,140.15,140.23,6412.0,128.6309,128.6309,128.4933,128.5667,6412.0
2017-09-06 12:05:00,140.2,140.22,140.07,140.15,11816.0,128.5392,128.5575,128.42,128.4933,11816.0
2017-09-06 12:10:00,140.2,140.37,140.2,140.36,4492.0,128.5392,128.695,128.5392,128.6859,4492.0
2017-09-06 12:15:00,140.36,140.38,140.3,140.31,2614.0,128.6859,128.7042,128.6309,128.64,2614.0
2017-09-06 12:20:00,140.32,140.37,140.29,140.33,5847.0,128.6492,128.695,128.6217,128.6584,5847.0
2017-09-06 12:25:00,140.3,140.47,140.29,140.43,5250.0,128.6309,128.7867,128.6217,128.75,5250.0
2017-09-06 12:30:00,140.41,140.57,140.41,140.57,11186.0,128.7317,128.8784,128.7317,128.8784,11186.0
2017-09-06 12:35:00,140.55,140.65,140.52,140.65,4802.0,128.8601,128.9517,128.8326,128.9517,4802.0
2017-09-06 12:40:00,140.68,140.68,140.62,140.63,600.0,128.9792,128.9792,128.9242,128.9334,600.0
2017-09-06 12:45:00,140.62,140.63,140.57,140.63,1105.0,128.9242,128.9334,128.8784,128.9334,1105.0
2017-09-06 12:50:00,140.62,140.7,140.6,140.66,7150.0,128.9242,128.9976,128.9059,128.9609,7150.0
2017-09-06 12:55:00,140.69,140.7,140.39,140.49,8821.0,128.9884,128.9976,128.7134,128.805,8821.0
2017-09-06 13:00:00,140.5,140.5,140.44,140.5,2249.0,128.8142,128.8142,128.7592,128.8142,2249.0
2017-09-06 13:05:00,140.5,140.59,140.49,140.56,4000.0,128.8142,128.8967,128.805,128.8692,4000.0
2017-09-06 13:10:00,140.56,140.65,140.41,140.41,8240.0,128.8692,128.9517,128.7317,128.7317,8240.0
2017-09-06 13:15:00,140.47,140.47,140.24,140.37,24117.0,128.7867,128.7867,128.5758,128.695,24117.0
2017-09-06 13:20:00,140.43,140.58,140.4,140.53,6467.0,128.75,128.8876,128.7225,128.8417,6467.0
2017-09-06 13:25:00,140.53,140.53,140.37,140.4,7393.0,128.8417,128.8417,128.695,128.7225,7393.0
2017-09-06 13:30:00,140.43,140.46,140.42,140.46,6208.0,128.75,128.7775,128.7409,128.7775,6208.0
2017-09-06 13:35:00,140.44,140.6,140.4,140.6,4499.0,128.7592,128.9059,128.7225,128.9059,4499.0
2017-09-06 13:40:00,140.61,140.68,140.61,140.61,2400.0,128.9151,128.9792,128.9151,128.9151,2400.0
2017-09-06 13:45:00,140.62,140.66,140.47,140.6,4499.0,128.9242,128.9609,128.7867,128.9059,4499.0
2017-09-06 13:50:00,140.61,140.66,140.59,140.64,4771.0,128.9151,128.9609,128.8967,128.9426,4771.0
2017-09-06 13:55:00,140.64,140.64,140.6,140.64,3529.0,128.9426,128.9426,128.9059,128.9426,3529.0
2017-09-06 14:00:00,140.65,140.74,140.65,140.72,4195.0,128.9517,129.0343,128.9517,129.0159,4195.0
2017-09-06 14:05:00,140.72,140.81,140.72,140.78,3387.0,129.0159,129.0984,129.0159,129.0709,3387.0
2017-09-06 14:10:00,140.8,140.88,140.8,140.84,3586.0,129.0893,129.1626,129.0893,129.1259,3586.0
2017-09-06 14:15:00,140.79,140.85,140.79,140.83,4319.0,129.0801,129.1351,129.0801,129.1168,4319.0
2017-09-06 14:20:00,140.81,140.96,140.77,140.93,6725.0,129.0984,129.236,129.0618,129.2085,6725.0
2017-09-06 14:25:00,140.92,140.97,140.88,140.9,6050.0,129.1993,129.2451,129.1626,129.1809,6050.0
2017-09-06 14:30:00,140.9,141.06,140.9,141.03,8240.0,129.1809,129.3276,129.1809,129.3001,8240.0
2017-09-06 14:35:00,141.0,141.11,140.99,141.11,1903.0,129.2726,129.3735,129.2635,129.3735,1903.0
2017-09-06 14:40:00,141.11,141.15,140.97,140.97,7409.0,129.3735,129.4102,129.2451,129.2451,7409.0
2017-09-06 14:45:00,141.01,141.09,140.99,141.03,4564.0,129.2818,129.3551,129.2635,129.3001,4564.0
2017-09-06 14:50:00,141.02,141.07,140.99,141.05,6147.0,129.291,129.3368,129.2635,129.3185,6147.0
2017-09-06 14:55:00,141.06,141.09,141.02,141.05,6414.0,129.3276,129.3551,129.291,129.3185,6414.0
2017-09-06 15:00:00,141.07,141.09,141.0,141.02,8147.0,129.3368,129.3551,129.2726,129.291,8147.0
2017-09-06 15:05:00,141.02,141.1,141.01,141.08,4493.0,129.291,129.3643,129.2818,129.346,4493.0
2017-09-06 15:10:00,141.1,141.1,140.96,140.96,7390.0,129.3643,129.3643,129.236,129.236,7390.0
2017-09-06 15:15:00,140.95,141.04,140.95,141.04,8369.0,129.2268,129.3093,129.2268,129.3093,8369.0
2017-09-06 15:20:00,141.06,141.12,141.05,141.09,8339.0,129.3276,129.3827,129.3185,129.3551,8339.0
2017-09-06 15:25:00,141.08,141.14,141.08,141.11,9217.0,129.346,129.401,129.346,129.3735,9217.0
2017-09-06 15:30:00,141.1,141.12,141.08,141.11,14658.0,129.3643,129.3827,129.346,129.3735,14658.0
2017-09-06 15:35:00,141.11,141.18,141.07,141.16,13767.0,129.3735,129.4377,129.3368,129.4193,13767.0
2017-09-06 15:40:00,141.15,141.26,141.14,141.2,16326.0,129.4102,129.511,129.401,129.456,16326.0
2017-09-06 15:45:00,141.2,141.23,141.17,141.2,20921.0,129.456,129.4835,129.4285,129.456,20921.0
2017-09-06 15:50:00,141.2,141.2,141.1,141.17,28979.0,129.456,129.456,129.3643,129.4285,28979.0
2017-09-06 15:55:00,141.17,141.18,141.03,141.14,47002.0,129.4285,129.4377,129.3001,129.401,47002.0
2017-09-07 09:30:00,141.33,141.36,141.28,141.28,9513.0,129.5752,129.6027,129.5293,129.5293,9513.0
2017-09-07 09:35:00,141.09,141.12,140.99,141.1,1800.0,129.3551,129.3827,129.2635,129.3643,1800.0
2017-09-07 09:40:00,141.18,141.37,141.11,141.37,9714.0,129.4377,129.6119,129.3735,129.6119,9714.0
2017-09-07 09:45:00,141.34,141.37,141.11,141.23,2336.0,129.5844,129.6119,129.3735,129.4835,2336.0
2017-09-07 09:50:00,141.21,141.28,141.19,141.23,1406.0,129.4652,129.5293,129.4468,129.4835,1406.0
2017-09-07 09:55:00,141.27,141.36,141.19,141.31,3410.0,129.5202,129.6027,129.4468,129.5568,3410.0
2017-09-07 10:00:00,141.38,141.38,141.21,141.21,5809.0,129.621,129.621,129.4652,129.4652,5809.0
2017-09-07 10:05:00,141.25,141.28,141.2,141.2,6915.0,129.5018,129.5293,129.456,129.456,6915.0
2017-09-07 10:10:00,141.2,141.23,141.03,141.09,5071.0,129.456,129.4835,129.3001,129.3551,5071.0
2017-09-07 10:15:00,141.08,141.31,141.08,141.3,8111.0,129.346,129.5568,129.346,129.5477,8111.0
2017-09-07 10:20:00,141.28,141.31,141.2,141.2,5149.0,129.5293,129.5568,129.456,129.456,5149.0
2017-09-07 10:25:00,141.14,141.22,141.11,141.16,3351.0,129.401,129.4743,129.3735,129.4193,3351.0
2017-09-07 10:30:00,141.19,141.3,141.19,141.3,2422.0,129.4468,129.5477,129.4468,129.5477,2422.0
2017-09-07 10:35:00,141.33,141.36,141.25,141.29,4200.0,129.5752,129.6027,129.5018,129.5385,4200.0
2017-09-07 10:40:00,141.33,141.4,141.27,141.38,3900.0,129.5752,129.6394,129.5202,129.621,3900.0
2017-09-07 10:45:00,141.39,141.48,141.35,141.44,6662.0,129.6302,129.7127,129.5935,129.676,6662.0
2017-09-07 10:50:00,141.44,141.63,141.44,141.58,12375.0,129.676,129.8502,129.676,129.8044,12375.0
2017-09-07 10:55:00,141.56,141.63,141.52,141.54,3765.0,129.7861,129.8502,129.7494,129.7677,3765.0
2017-09-07 11:00:00,141.59,141.61,141.49,141.58,2115.0,129.8136,129.8319,129.7219,129.8044,2115.0
2017-09-07 11:05:00,141.58,141.63,141.55,141.59,5474.0,129.8044,129.8502,129.7769,129.8136,5474.0
2017-09-07 11:10:00,141.63,141.65,141.4,141.51,3588.0,129.8502,129.8686,129.6394,129.7402,3588.0
2017-09-07 11:15:00,141.47,141.5,141.4,141.43,5072.0,129.7035,129.731,129.6394,129.6669,5072.0
2017-09-07 11:20:00,141.4,141.49,141.4,141.42,16101.0,129.6394,129.7219,129.6394,129.6577,16101.0
2017-09-07 11:25:00,141.41,141.52,141.38,141.51,6160.0,129.6485,129.7494,129.621,129.7402,6160.0
2017-09-07 11:30:00,141.54,141.61,141.5,141.6,2710.0,129.7677,129.8319,129.731,129.8227,2710.0
2017-09-07 11:35:00,141.65,141.78,141.6,141.75,2332.0,129.8686,129.9878,129.8227,129.9603,2332.0
2017-09-07 11:40:00,141.75,141.76,141.71,141.71,1700.0,129.9603,129.9694,129.9236,129.9236,1700.0
2017-09-07 11:45:00,141.73,141.82,141.73,141.79,3392.0,129.9419,130.0244,129.9419,129.9969,3392.0
2017-09-07 11:50:00,141.82,141.88,141.79,141.8,5482.0,130.0244,130.0794,129.9969,130.0061,5482.0
2017-09-07 11:55:00,141.8,141.83,141.69,141.69,1600.0,130.0061,130.0336,129.9052,129.9052,1600.0
2017-09-07 12:00:00,141.74,141.83,141.64,141.74,2912.0,129.9511,130.0336,129.8594,129.9511,2912.0
2017-09-07 12:05:00,141.79,141.85,141.78,141.85,5679.0,129.9969,130.0519,129.9878,130.0519,5679.0
2017-09-07 12:10:00,141.85,141.89,141.75,141.78,2140.0,130.0519,130.0886,129.9603,129.9878,2140.0
2017-09-07 12:15:00,141.81,141.81,141.68,141.77,3685.0,130.0153,130.0153,129.8961,129.9786,3685.0
2017-09-07 12:20:00,141.74,141.85,141.74,141.84,3129.0,129.9511,130.0519,129.9511,130.0428,3129.0
2017-09-07 12:25:00,141.86,141.86,141.77,141.81,2500.0,130.0611,130.0611,129.9786,130.0153,2500.0
2017-09-07 12:30:00,141.78,141.83,141.72,141.76,1823.0,129.9878,130.0336,129.9327,129.9694,1823.0
2017-09-07 12:35:00,141.78,141.88,141.77,141.88,2804.0,129.9878,130.0794,129.9786,130.0794,2804.0
2017-09-07 12:40:00,141.88,142.0,141.83,142.0,4132.0,130.0794,130.1895,130.0336,130.1895,4132.0
2017-09-07 12:45:00,141.96,142.12,141.96,142.08,7320.0,130.1528,130.2995,130.1528,130.2628,7320.0
2017-09-07 12:50:00,142.15,142.15,142.07,142.12,1649.0,130.327,130.327,130.2536,130.2995,1649.0
2017-09-07 12:55:00,142.09,142.29,142.09,142.29,3439.0,130.272,130.4553,130.272,130.4553,3439.0
2017-09-07 13:00:00,142.24,142.33,142.24,142.31,2587.0,130.4095,130.492,130.4095,130.4737,2587.0
2017-09-07 13:05:00,142.29,142.35,142.29,142.35,2345.0,130.4553,130.5103,130.4553,130.5103,2345.0
2017-09-07 13:10:00,142.35,142.46,142.35,142.41,3158.0,130.5103,130.6112,130.5103,130.5654,3158.0
2017-09-07 13:15:00,142.47,142.51,142.42,142.51,4833.0,130.6204,130.657,130.5745,130.657,4833.0
2017-09-07 13:20:00,142.49,142.56,142.48,142.52,5596.0,130.6387,130.7029,130.6295,130.6662,5596.0
2017-09-07 13:25:00,142.48,142.52,142.43,142.49,1965.0,130.6295,130.6662,130.5837,130.6387,1965.0
2017-09-07 13:30:00,142.51,142.54,142.46,142.52,2024.0,130.657,130.6845,130.6112,130.6662,2024.0
2017-09-07 13:35:00,142.53,142.54,142.43,142.43,2030.0,130.6754,130.6845,130.5837,130.5837,2030.0
2017-09-07 13:40:00,142.39,142.46,142.39,142.41,2202.0,130.547,130.6112,130.547,130.5654,2202.0
2017-09-07 13:45:00,142.41,142.46,142.32,142.38,9833.0,130.5654,130.6112,130.4828,130.5379,9833.0
2017-09-07 13:50:00,142.4,142.47,142.32,142.32,6127.0,130.5562,130.6204,130.4828,130.4828,6127.0
2017-09-07 13:55:00,142.29,142.3,142.22,142.26,2310.0,130.4553,130.4645,130.3912,130.4278,2310.0
2017-09-07 14:00:00,142.27,142.27,142.22,142.25,2000.0,130.437,130.437,130.3912,130.4187,2000.0
2017-09-07 14:05:00,142.27,142.4,142.24,142.34,6046.0,130.437,130.5562,130.4095,130.5012,6046.0
2017-09-07 14:10:00,142.38,142.38,142.31,142.31,2299.0,130.5379,130.5379,130.4737,130.4737,2299.0
2017-09-07 14:15:00,142.32,142.38,142.29,142.33,17344.0,130.4828,130.5379,130.4553,130.492,17344.0
2017-09-07 14:20:00,142.35,142.35,142.23,142.23,3537.0,130.5103,130.5103,130.4003,130.4003,3537.0
2017-09-07 14:25:00,142.18,142.28,142.18,142.28,3091.0,130.3545,130.4462,130.3545,130.4462,3091.0
2017-09-07 14:30:00,142.31,142.31,142.22,142.23,3841.0,130.4737,130.4737,130.3912,130.4003,3841.0
2017-09-07 14:35:00,142.24,142.32,142.23,142.31,5490.0,130.4095,130.4828,130.4003,130.4737,5490.0
2017-09-07 14:40:00,142.33,142.34,142.27,142.28,3600.0,130.492,130.5012,130.437,130.4462,3600.0
2017-09-07 14:45:00,142.25,142.26,142.17,142.25,4981.0,130.4187,130.4278,130.3453,130.4187,4981.0
2017-09-07 14:50:00,142.24,142.28,142.17,142.2,5423.0,130.4095,130.4462,130.3453,130.3728,5423.0
2017-09-07 14:55:00,142.19,142.2,142.09,142.18,4514.0,130.3637,130.3728,130.272,130.3545,4514.0
2017-09-07 15:00:00,142.19,142.23,142.15,142.16,5600.0,130.3637,130.4003,130.327,130.3362,5600.0
2017-09-07 15:05:00,142.16,142.17,142.09,142.09,6630.0,130.3362,130.3453,130.272,130.272,6630.0
2017-09-07 15:10:00,142.09,142.11,142.05,142.08,13150.0,130.272,130.2903,130.2353,130.2628,13150.0
2017-09-07 15:15:00,142.09,142.2,142.08,142.15,10620.0,130.272,130.3728,130.2628,130.327,10620.0
2017-09-07 15:20:00,142.16,142.16,141.96,142.0,9165.0,130.3362,130.3362,130.1528,130.1895,9165.0
2017-09-07 15:25:00,142.0,142.03,141.95,141.95,6017.0,130.1895,130.217,130.1436,130.1436,6017.0
2017-09-07 15:30:00,141.97,142.03,141.95,142.01,6216.0,130.162,130.217,130.1436,130.1986,6216.0
2017-09-07 15:35:00,142.0,142.04,141.96,142.03,12578.0,130.1895,130.2261,130.1528,130.217,12578.0
2017-09-07 15:40:00,142.0,142.03,142.0,142.02,7660.0,130.1895,130.217,130.1895,130.2078,7660.0
2017-09-07 15:45:00,142.02,142.14,141.98,142.11,14637.0,130.2078,130.3178,130.1711,130.2903,14637.0
2017-09-07 15:50:00,142.12,142.17,142.04,142.16,18522.0,130.2995,130.3453,130.2261,130.3362,18522.0
2017-09-07 15:55:00,142.16,142.22,142.14,142.2,46578.0,130.3362,130.3912,130.3178,130.3728,46578.0
2017-09-08 09:30:00,142.23,142.63,142.23,142.63,8800.0,130.4003,130.7671,130.4003,130.7671,8800.0
2017-09-08 09:35:00,142.57,142.57,142.28,142.38,2667.0,130.7121,130.7121,130.4462,130.5379,2667.0
2017-09-08 09:40:00,142.41,142.54,142.36,142.5,1910.0,130.5654,130.6845,130.5195,130.6479,1910.0
2017-09-08 09:45:00,142.53,142.53,142.23,142.38,3150.0,130.6754,130.6754,130.4003,130.5379,3150.0
2017-09-08 09:50:00,142.44,142.5,142.39,142.39,2300.0,130.5929,130.6479,130.547,130.547,2300.0
2017-09-08 09:55:00,142.37,142.49,142.22,142.43,4265.0,130.5287,130.6387,130.3912,130.5837,4265.0
2017-09-08 10:00:00,142.5,142.52,142.38,142.5,3682.0,130.6479,130.6662,130.5379,130.6479,3682.0
2017-09-08 10:05:00,142.5,142.52,142.38,142.46,5811.0,130.6479,130.6662,130.5379,130.6112,5811.0
2017-09-08 10:10:00,142.49,142.54,142.45,142.45,2600.0,130.6387,130.6845,130.602,130.602,2600.0
2017-09-08 10:15:00,142.49,142.61,142.45,142.59,4660.0,130.6387,130.7487,130.602,130.7304,4660.0
2017-09-08 10:20:00,142.62,142.62,142.48,142.53,3126.0,130.7579,130.7579,130.6295,130.6754,3126.0
2017-09-08 10:25:00,142.5,142.63,142.5,142.57,1426.0,130.6479,130.7671,130.6479,130.7121,1426.0
2017-09-08 10:30:00,142.51,142.51,142.39,142.48,1800.0,130.657,130.657,130.547,130.6295,1800.0
2017-09-08 10:35:00,142.47,142.63,142.46,142.6,1771.0,130.6204,130.7671,130.6112,130.7396,1771.0
2017-09-08 10:40:00,142.56,142.58,142.42,142.42,3585.0,130.7029,130.7212,130.5745,130.5745,3585.0
2017-09-08 10:45:00,142.42,142.56,142.42,142.56,2300.0,130.5745,130.7029,130.5745,130.7029,2300.0
2017-09-08 10:50:00,142.57,142.63,142.57,142.61,1221.0,130.7121,130.7671,130.7121,130.7487,1221.0
2017-09-08 10:55:00,142.7,142.79,142.67,142.79,2839.0,130.8312,130.9138,130.8037,130.9138,2839.0
2017-09-08 11:00:00,142.81,142.81,142.73,142.79,2237.0,130.9321,130.9321,130.8587,130.9138,2237.0
2017-09-08 11:05:00,142.81,142.91,142.8,142.91,1834.0,130.9321,131.0238,130.9229,131.0238,1834.0
2017-09-08 11:10:00,142.9,142.91,142.78,142.83,3200.0,131.0146,131.0238,130.9046,130.9504,3200.0
2017-09-08 11:15:00,142.78,142.87,142.78,142.8,3700.0,130.9046,130.9871,130.9046,130.9229,3700.0
2017-09-08 11:20:00,142.76,142.82,142.65,142.81,3764.0,130.8862,130.9413,130.7854,130.9321,3764.0
2017-09-08 11:25:00,142.79,142.85,142.76,142.83,3700.0,130.9138,130.9688,130.8862,130.9504,3700.0
2017-09-08 11:30:00,142.84,142.93,142.83,142.88,4798.0,130.9596,131.0421,130.9504,130.9963,4798.0
2017-09-08 11:35:00,142.92,142.92,142.81,142.87,4464.0,131.0329,131.0329,130.9321,130.9871,4464.0
2017-09-08 11:40:00,142.88,142.91,142.79,142.79,7600.0,130.9963,131.0238,130.9138,130.9138,7600.0
2017-09-08 11:45:00,142.77,142.88,142.73,142.82,19085.0,130.8954,130.9963,130.8587,130.9413,19085.0
2017-09-08 11:50:00,142.82,142.92,142.8,142.88,14582.0,130.9413,131.0329,130.9229,130.9963,14582.0
2017-09-08 11:55:00,142.88,142.97,142.85,142.95,15350.0,130.9963,131.0788,130.9688,131.0604,15350.0
2017-09-08 12:00:00,142.98,143.06,142.9,142.92,35342.0,131.0879,131.1613,131.0146,131.0329,35342.0
2017-09-08 12:05:00,142.99,143.07,142.91,142.95,34071.0,131.0971,131.1705,131.0238,131.0604,34071.0
2017-09-08 12:10:00,142.93,142.95,142.86,142.89,9700.0,131.0421,131.0604,130.9779,131.0054,9700.0
2017-09-08 12:15:00,142.92,142.94,142.88,142.92,6013.0,131.0329,131.0513,130.9963,131.0329,6013.0
2017-09-08 12:20:00,142.87,142.91,142.68,142.68,7018.0,130.9871,131.0238,130.8129,130.8129,7018.0
2017-09-08 12:25:00,142.7,142.72,142.66,142.71,1555.0,130.8312,130.8496,130.7946,130.8404,1555.0
2017-09-08 12:30:00,142.72,142.72,142.66,142.69,2319.0,130.8496,130.8496,130.7946,130.8221,2319.0
2017-09-08 12:35:00,142.67,142.75,142.66,142.7,42190.0,130.8037,130.8771,130.7946,130.8312,42190.0
2017-09-08 12:40:00,142.71,142.76,142.7,142.72,7313.0,130.8404,130.8862,130.8312,130.8496,7313.0
2017-09-08 12:45:00,142.75,142.76,142.64,142.75,9633.0,130.8771,130.8862,130.7762,130.8771,9633.0
2017-09-08 12:50:00,142.75,142.77,142.73,142.76,2708.0,130.8771,130.8954,130.8587,130.8862,2708.0
2017-09-08 12:55:00,142.76,142.76,142.68,142.72,2675.0,130.8862,130.8862,130.8129,130.8496,2675.0
2017-09-08 13:00:00,142.73,142.73,142.66,142.68,2100.0,130.8587,130.8587,130.7946,130.8129,2100.0
2017-09-08 13:05:00,142.68,142.69,142.62,142.62,3211.0,130.8129,130.8221,130.7579,130.7579,3211.0
2017-09-08 13:10:00,142.65,142.67,142.59,142.59,2500.0,130.7854,130.8037,130.7304,130.7304,2500.0
2017-09-08 13:15:00,142.59,142.62,142.56,142.56,3033.0,130.7304,130.7579,130.7029,130.7029,3033.0
2017-09-08 13:20:00,142.55,142.57,142.5,142.5,2300.0,130.6937,130.7121,130.6479,130.6479,2300.0
2017-09-08 13:25:00,142.51,142.51,142.43,142.46,5306.0,130.657,130.657,130.5837,130.6112,5306.0
2017-09-08 13:30:00,142.48,142.58,142.45,142.56,40305.0,130.6295,130.7212,130.602,130.7029,40305.0
2017-09-08 13:35:00,142.57,142.59,142.56,142.56,4617.0,130.7121,130.7304,130.7029,130.7029,4617.0
2017-09-08 13:40:00,142.56,142.58,142.52,142.52,3171.0,130.7029,130.7212,130.6662,130.6662,3171.0
2017-09-08 13:45:00,142.54,142.61,142.52,142.57,3502.0,130.6845,130.7487,130.6662,130.7121,3502.0
2017-09-08 13:50:00,142.55,142.59,142.55,142.56,1885.0,130.6937,130.7304,130.6937,130.7029,1885.0
2017-09-08 13:55:00,142.59,142.62,142.51,142.53,8471.0,130.7304,130.7579,130.657,130.6754,8471.0
2017-09-08 14:00:00,142.51,142.56,142.51,142.56,3606.0,130.657,130.7029,130.657,130.7029,3606.0
2017-09-08 14:05:00,142.53,142.57,142.47,142.49,3583.0,130.6754,130.7121,130.6204,130.6387,3583.0
2017-09-08 14:10:00,142.46,142.46,142.39,142.39,7137.0,130.6112,130.6112,130.547,130.547,7137.0
2017-09-08 14:15:00,142.42,142.42,142.35,142.35,2100.0,130.5745,130.5745,130.5103,130.5103,2100.0
2017-09-08 14:20:00,142.33,142.38,142.33,142.36,1941.0,130.492,130.5379,130.492,130.5195,1941.0
2017-09-08 14:25:00,142.36,142.38,142.33,142.34,2860.0,130.5195,130.5379,130.492,130.5012,2860.0
2017-09-08 14:30:00,142.38,142.49,142.38,142.49,1580.0,130.5379,130.6387,130.5379,130.6387,1580.0
2017-09-08 14:35:00,142.51,142.58,142.51,142.58,3695.0,130.657,130.7212,130.657,130.7212,3695.0
2017-09-08 14:40:00,142.57,142.59,142.55,142.57,2100.0,130.7121,130.7304,130.6937,130.7121,2100.0
2017-09-08 14:45:00,142.61,142.64,142.58,142.58,2602.0,130.7487,130.7762,130.7212,130.7212,2602.0
2017-09-08 14:50:00,142.57,142.67,142.57,142.67,1340.0,130.7121,130.8037,130.7121,130.8037,1340.0
2017-09-08 14:55:00,142.68,142.75,142.64,142.65,6207.0,130.8129,130.8771,130.7762,130.7854,6207.0
2017-09-08 15:00:00,142.69,142.69,142.62,142.67,2202.0,130.8221,130.8221,130.7579,130.8037,2202.0
2017-09-08 15:05:00,142.67,142.71,142.63,142.66,4549.0,130.8037,130.8404,130.7671,130.7946,4549.0
2017-09-08 15:10:00,142.67,142.69,142.63,142.67,2573.0,130.8037,130.8221,130.7671,130.8037,2573.0
2017-09-08 15:15:00,142.66,142.68,142.62,142.65,3421.0,130.7946,130.8129,130.7579,130.7854,3421.0
2017-09-08 15:20:00,142.65,142.71,142.63,142.67,6220.0,130.7854,130.8404,130.7671,130.8037,6220.0
2017-09-08 15:25:00,142.65,142.66,142.61,142.62,6095.0,130.7854,130.7946,130.7487,130.7579,6095.0
2017-09-08 15:30:00,142.61,142.61,142.47,142.49,14401.0,130.7487,130.7487,130.6204,130.6387,14401.0
2017-09-08 15:35:00,142.47,142.47,142.4,142.43,7343.0,130.6204,130.6204,130.5562,130.5837,7343.0
2017-09-08 15:40:00,142.44,142.55,142.4,142.54,9480.0,130.5929,130.6937,130.5562,130.6845,9480.0
2017-09-08 15:45:00,142.5,142.54,142.48,142.53,14003.0,130.6479,130.6845,130.6295,130.6754,14003.0
2017-09-08 15:50:00,142.5,142.52,142.43,142.46,19469.0,130.6479,130.6662,130.5837,130.6112,19469.0
2017-09-08 15:55:00,142.47,142.58,142.43,142.53,64212.0,130.6204,130.7212,130.5837,130.6754,64212.0
2017-09-11 09:30:00,143.21,143.31,142.43,142.43,36786.0,131.2988,131.3905,130.5837,130.5837,36786.0
2017-09-11 09:35:00,142.54,143.44,142.47,143.44,7860.0,130.6845,131.5097,130.6204,131.5097,7860.0
2017-09-11 09:40:00,143.33,143.33,142.64,142.74,20926.0,131.4088,131.4088,130.7762,130.8679,20926.0
2017-09-11 09:45:00,142.8,143.17,142.79,143.15,3161.0,130.9229,131.2621,130.9138,131.2438,3161.0
2017-09-11 09:50:00,143.16,143.43,143.14,143.43,6826.0,131.253,131.5005,131.2346,131.5005,6826.0
2017-09-11 09:55:00,143.38,143.54,143.32,143.42,9300.0,131.4547,131.6014,131.3997,131.4914,9300.0
2017-09-11 10:00:00,143.38,143.51,143.32,143.33,5099.0,131.4547,131.5739,131.3997,131.4088,5099.0
2017-09-11 10:05:00,143.3,143.48,143.3,143.39,4201.0,131.3813,131.5464,131.3813,131.4638,4201.0
2017-09-11 10:10:00,143.41,143.46,143.36,143.36,3050.0,131.4822,131.528,131.4363,131.4363,3050.0
2017-09-11 10:15:00,143.39,143.47,143.29,143.37,2517.0,131.4638,131.5372,131.3722,131.4455,2517.0
2017-09-11 10:20:00,143.37,143.41,143.32,143.32,2700.0,131.4455,131.4822,131.3997,131.3997,2700.0
2017-09-11 10:25:00,143.41,143.5,143.37,143.44,4538.0,131.4822,131.5647,131.4455,131.5097,4538.0
2017-09-11 10:30:00,143.45,143.45,143.28,143.3,4022.0,131.5189,131.5189,131.363,131.3813,4022.0
2017-09-11 10:35:00,143.3,143.3,142.98,143.03,11368.0,131.3813,131.3813,131.0879,131.1338,11368.0
2017-09-11 10:40:00,142.98,143.13,142.96,143.0,5184.0,131.0879,131.2255,131.0696,131.1063,5184.0
2017-09-11 10:45:00,143.0,143.22,143.0,143.19,6396.0,131.1063,131.308,131.1063,131.2805,6396.0
2017-09-11 10:50:00,143.18,143.22,143.16,143.22,3200.0,131.2713,131.308,131.253,131.308,3200.0
2017-09-11 10:55:00,143.22,143.24,143.05,143.08,14286.0,131.308,131.3263,131.1521,131.1796,14286.0
2017-09-11 11:00:00,143.1,143.16,143.09,143.15,8035.0,131.198,131.253,131.1888,131.2438,8035.0
2017-09-11 11:05:00,143.17,143.38,143.16,143.38,5180.0,131.2621,131.4547,131.253,131.4547,5180.0
2017-09-11 11:10:00,143.33,143.4,143.31,143.4,7360.0,131.4088,131.473,131.3905,131.473,7360.0
2017-09-11 11:15:00,143.38,143.38,143.27,143.34,5847.0,131.4547,131.4547,131.3538,131.418,5847.0
2017-09-11 11:20:00,143.33,143.33,143.1,143.1,4529.0,131.4088,131.4088,131.198,131.198,4529.0
2017-09-11 11:25:00,142.95,143.14,142.95,143.14,6525.0,131.0604,131.2346,131.0604,131.2346,6525.0
2017-09-11 11:30:00,143.16,143.19,143.12,143.19,4023.0,131.253,131.2805,131.2163,131.2805,4023.0
2017-09-11 11:35:00,143.2,143.28,143.2,143.27,5052.0,131.2897,131.363,131.2897,131.3538,5052.0
2017-09-11 11:40:00,143.27,143.31,143.19,143.19,3621.0,131.3538,131.3905,131.2805,131.2805,3621.0
2017-09-11 11:45:00,143.22,143.22,143.1,143.1,1300.0,131.308,131.308,131.198,131.198,1300.0
2017-09-11 11:50:00,143.14,143.16,143.1,143.14,3602.0,131.2346,131.253,131.198,131.2346,3602.0
2017-09-11 11:55:00,143.12,143.16,143.08,143.12,6011.0,131.2163,131.253,131.1796,131.2163,6011.0
2017-09-11 12:00:00,143.12,143.32,143.12,143.23,4997.0,131.2163,131.3997,131.2163,131.3172,4997.0
2017-09-11 12:05:00,143.23,143.24,143.15,143.2,5702.0,131.3172,131.3263,131.2438,131.2897,5702.0
2017-09-11 12:10:00,143.21,143.21,143.15,143.16,4515.0,131.2988,131.2988,131.2438,131.253,4515.0
2017-09-11 12:15:00,143.16,143.2,143.12,143.17,2902.0,131.253,131.2897,131.2163,131.2621,2902.0
2017-09-11 12:20:00,143.15,143.15,143.07,143.1,11002.0,131.2438,131.2438,131.1705,131.198,11002.0
2017-09-11 12:25:00,143.07,143.1,143.06,143.06,1901.0,131.1705,131.198,131.1613,131.1613,1901.0
2017-09-11 12:30:00,143.06,143.18,143.05,143.1,12935.0,131.1613,131.2713,131.1521,131.198,12935.0
2017-09-11 12:35:00,143.13,143.16,143.1,143.11,2313.0,131.2255,131.253,131.198,131.2071,2313.0
2017-09-11 12:40:00,143.16,143.3,143.16,143.3,3977.0,131.253,131.3813,131.253,131.3813,3977.0
2017-09-11 12:45:00,143.32,143.33,143.28,143.31,2750.0,131.3997,131.4088,131.363,131.3905,2750.0
2017-09-11 12:50:00,143.28,143.34,143.28,143.32,1338.0,131.363,131.418,131.363,131.3997,1338.0
2017-09-11 12:55:00,143.35,143.35,143.27,143.28,4055.0,131.4272,131.4272,131.3538,131.363,4055.0
2017-09-11 13:00:00,143.28,143.38,143.27,143.35,3500.0,131.363,131.4547,131.3538,131.4272,3500.0
2017-09-11 13:05:00,143.33,143.36,143.31,143.36,490.0,131.4088,131.4363,131.3905,131.4363,490.0
2017-09-11 13:10:00,143.34,143.41,143.3,143.3,3602.0,131.418,131.4822,131.3813,131.3813,3602.0
2017-09-11 13:15:00,143.34,143.42,143.3,143.42,800.0,131.418,131.4914,131.3813,131.4914,800.0
2017-09-11 13:20:00,143.4,143.42,143.32,143.34,2980.0,131.473,131.4914,131.3997,131.418,2980.0
2017-09-11 13:25:00,143.41,143.43,143.4,143.4,3300.0,131.4822,131.5005,131.473,131.473,3300.0
2017-09-11 13:30:00,143.41,143.42,143.37,143.42,1667.0,131.4822,131.4914,131.4455,131.4914,1667.0
2017-09-11 13:35:00,143.42,143.43,143.26,143.28,2600.0,131.4914,131.5005,131.3447,131.363,2600.0
2017-09-11 13:40:00,143.3,143.35,143.27,143.34,3100.0,131.3813,131.4272,131.3538,131.418,3100.0
2017-09-11 13:45:00,143.33,143.34,143.29,143.3,2000.0,131.4088,131.418,131.3722,131.3813,2000.0
2017-09-11 13:50:00,143.3,143.35,143.3,143.35,2204.0,131.3813,131.4272,131.3813,131.4272,2204.0
2017-09-11 13:55:00,143.33,143.44,143.32,143.41,4395.0,131.4088,131.5097,131.3997,131.4822,4395.0
2017-09-11 14:00:00,143.44,143.44,143.34,143.41,9170.0,131.5097,131.5097,131.418,131.4822,9170.0
2017-09-11 14:05:00,143.43,143.46,143.4,143.46,7268.0,131.5005,131.528,131.473,131.528,7268.0
2017-09-11 14:10:00,143.46,143.46,143.38,143.38,3845.0,131.528,131.528,131.4547,131.4547,3845.0
2017-09-11 14:15:00,143.4,143.43,143.34,143.43,4456.0,131.473,131.5005,131.418,131.5005,4456.0
2017-09-11 14:20:00,143.42,143.45,143.37,143.38,3200.0,131.4914,131.5189,131.4455,131.4547,3200.0
2017-09-11 14:25:00,143.4,143.45,143.38,143.45,5597.0,131.473,131.5189,131.4547,131.5189,5597.0
2017-09-11 14:30:00,143.46,143.52,143.43,143.45,3400.0,131.528,131.583,131.5005,131.5189,3400.0
2017-09-11 14:35:00,143.43,143.46,143.4,143.43,4142.0,131.5005,131.528,131.473,131.5005,4142.0
2017-09-11 14:40:00,143.46,143.5,143.44,143.5,4612.0,131.528,131.5647,131.5097,131.5647,4612.0
2017-09-11 14:45:00,143.51,143.52,143.48,143.48,4677.0,131.5739,131.583,131.5464,131.5464,4677.0
2017-09-11 14:50:00,143.49,143.52,143.48,143.5,3300.0,131.5555,131.583,131.5464,131.5647,3300.0
2017-09-11 14:55:00,143.51,143.51,143.39,143.41,5986.0,131.5739,131.5739,131.4638,131.4822,5986.0
2017-09-11 15:00:00,143.4,143.51,143.39,143.51,5221.0,131.473,131.5739,131.4638,131.5739,5221.0
2017-09-11 15:05:00,143.52,143.52,143.4,143.42,7094.0,131.583,131.583,131.473,131.4914,7094.0
2017-09-11 15:10:00,143.4,143.45,143.4,143.45,4836.0,131.473,131.5189,131.473,131.5189,4836.0
2017-09-11 15:15:00,143.43,143.54,143.42,143.49,8615.0,131.5005,131.6014,131.4914,131.5555,8615.0
2017-09-11 15:20:00,143.45,143.53,143.45,143.52,7247.0,131.5189,131.5922,131.5189,131.583,7247.0
2017-09-11 15:25:00,143.52,143.53,143.4,143.42,7066.0,131.583,131.5922,131.473,131.4914,7066.0
2017-09-11 15:30:00,143.42,143.51,143.35,143.5,11409.0,131.4914,131.5739,131.4272,131.5647,11409.0
2017-09-11 15:35:00,143.47,143.58,143.45,143.56,12684.0,131.5372,131.638,131.5189,131.6197,12684.0
2017-09-11 15:40:00,143.55,143.65,143.54,143.64,9984.0,131.6105,131.7022,131.6014,131.6931,9984.0
2017-09-11 15:45:00,143.64,143.64,143.48,143.51,31210.0,131.6931,131.6931,131.5464,131.5739,31210.0
2017-09-11 15:50:00,143.52,143.6,143.52,143.54,18944.0,131.583,131.6564,131.583,131.6014,18944.0
2017-09-11 15:55:00,143.55,143.69,143.54,143.67,59395.0,131.6105,131.7389,131.6014,131.7206,59395.0
2017-09-12 09:30:00,143.69,143.75,143.35,143.66,13113.0,131.7389,131.7939,131.4272,131.7114,13113.0
2017-09-12 09:35:00,143.62,143.68,143.27,143.53,4073.0,131.6747,131.7297,131.3538,131.5922,4073.0
2017-09-12 09:40:00,143.51,143.6,143.5,143.59,1300.0,131.5739,131.6564,131.5647,131.6472,1300.0
2017-09-12 09:45:00,143.56,143.74,143.38,143.71,6498.0,131.6197,131.7847,131.4547,131.7572,6498.0
2017-09-12 09:50:00,143.66,143.66,143.49,143.54,3754.0,131.7114,131.7114,131.5555,131.6014,3754.0
2017-09-12 09:55:00,143.55,143.66,143.47,143.66,6007.0,131.6105,131.7114,131.5372,131.7114,6007.0
2017-09-12 10:00:00,143.68,143.82,143.66,143.79,5111.0,131.7297,131.8581,131.7114,131.8306,5111.0
2017-09-12 10:05:00,143.76,143.78,143.65,143.71,2865.0,131.8031,131.8214,131.7022,131.7572,2865.0
2017-09-12 10:10:00,143.7,143.71,143.44,143.47,8563.0,131.7481,131.7572,131.5097,131.5372,8563.0
2017-09-12 10:15:00,143.46,143.53,143.35,143.35,12092.0,131.528,131.5922,131.4272,131.4272,12092.0
2017-09-12 10:20:00,143.28,143.36,143.19,143.33,7908.0,131.363,131.4363,131.2805,131.4088,7908.0
2017-09-12 10:25:00,143.35,143.36,143.21,143.27,36735.0,131.4272,131.4363,131.2988,131.3538,36735.0
2017-09-12 10:30:00,143.23,143.24,143.09,143.22,5144.0,131.3172,131.3263,131.1888,131.308,5144.0
2017-09-12 10:35:00,143.22,143.31,143.17,143.25,18288.0,131.308,131.3905,131.2621,131.3355,18288.0
2017-09-12 10:40:00,143.25,143.31,143.2,143.31,5378.0,131.3355,131.3905,131.2897,131.3905,5378.0
2017-09-12 10:45:00,143.36,143.45,143.34,143.4,4400.0,131.4363,131.5189,131.418,131.473,4400.0
2017-09-12 10:50:00,143.44,143.57,143.44,143.54,9600.0,131.5097,131.6289,131.5097,131.6014,9600.0
2017-09-12 10:55:00,143.56,143.66,143.55,143.6,10305.0,131.6197,131.7114,131.6105,131.6564,10305.0
2017-09-12 11:00:00,143.62,143.63,143.42,143.47,15953.0,131.6747,131.6839,131.4914,131.5372,15953.0
2017-09-12 11:05:00,143.48,143.56,143.45,143.53,3552.0,131.5464,131.6197,131.5189,131.5922,3552.0
2017-09-12 11:10:00,143.54,143.54,143.38,143.4,2739.0,131.6014,131.6014,131.4547,131.473,2739.0
2017-09-12 11:15:00,143.42,143.48,143.4,143.44,3019.0,131.4914,131.5464,131.473,131.5097,3019.0
2017-09-12 11:20:00,143.45,143.47,143.33,143.44,8550.0,131.5189,131.5372,131.4088,131.5097,8550.0
2017-09-12 11:25:00,143.47,143.47,143.32,143.37,4700.0,131.5372,131.5372,131.3997,131.4455,4700.0
2017-09-12 11:30:00,143.37,143.42,143.34,143.42,8472.0,131.4455,131.4914,131.418,131.4914,8472.0
2017-09-12 11:35:00,143.39,143.4,143.36,143.39,3800.0,131.4638,131.473,131.4363,131.4638,3800.0
2017-09-12 11:40:00,143.37,143.53,143.36,143.49,10111.0,131.4455,131.5922,131.4363,131.5555,10111.0
2017-09-12 11:45:00,143.46,143.49,143.44,143.46,3492.0,131.528,131.5555,131.5097,131.528,3492.0
2017-09-12 11:50:00,143.45,143.48,143.38,143.38,3450.0,131.5189,131.5464,131.4547,131.4547,3450.0
2017-09-12 11:55:00,143.42,143.42,143.3,143.34,9944.0,131.4914,131.4914,131.3813,131.418,9944.0
2017-09-12 12:00:00,143.34,143.34,143.26,143.29,2841.0,131.418,131.418,131.3447,131.3722,2841.0
2017-09-12 12:05:00,143.26,143.32,143.25,143.31,3239.0,131.3447,131.3997,131.3355,131.3905,3239.0
2017-09-12 12:10:00,143.29,143.35,143.27,143.31,4684.0,131.3722,131.4272,131.3538,131.3905,4684.0
2017-09-12 12:15:00,143.34,143.35,143.32,143.35,1653.0,131.418,131.4272,131.3997,131.4272,1653.0
2017-09-12 12:20:00,143.36,143.36,143.26,143.28,3000.0,131.4363,131.4363,131.3447,131.363,3000.0
2017-09-12 12:25:00,143.31,143.34,143.27,143.31,3826.0,131.3905,131.418,131.3538,131.3905,3826.0
2017-09-12 12:30:00,143.31,143.34,143.31,143.32,2140.0,131.3905,131.418,131.3905,131.3997,2140.0
2017-09-12 12:35:00,143.34,143.37,143.3,143.3,2455.0,131.418,131.4455,131.3813,131.3813,2455.0
2017-09-12 12:40:00,143.27,143.3,143.27,143.29,630.0,131.3538,131.3813,131.3538,131.3722,630.0
2017-09-12 12:45:00,143.3,143.39,143.29,143.36,6130.0,131.3813,131.4638,131.3722,131.4363,6130.0
2017-09-12 12:50:00,143.35,143.35,143.32,143.35,1200.0,131.4272,131.4272,131.3997,131.4272,1200.0
2017-09-12 12:55:00,143.35,143.51,143.35,143.51,7677.0,131.4272,131.5739,131.4272,131.5739,7677.0
2017-09-12 13:00:00,143.51,143.58,143.49,143.55,6154.0,131.5739,131.638,131.5555,131.6105,6154.0
2017-09-12 13:05:00,143.55,143.56,143.4,143.41,6188.0,131.6105,131.6197,131.473,131.4822,6188.0
2017-09-12 13:10:00,143.42,143.44,143.33,143.35,2560.0,131.4914,131.5097,131.4088,131.4272,2560.0
2017-09-12 13:15:00,143.38,143.39,143.34,143.37,5500.0,131.4547,131.4638,131.418,131.4455,5500.0
2017-09-12 13:20:00,143.38,143.4,143.23,143.24,10509.0,131.4547,131.473,131.3172,131.3263,10509.0
2017-09-12 13:25:00,143.22,143.26,143.19,143.26,1699.0,131.308,131.3447,131.2805,131.3447,1699.0
2017-09-12 13:30:00,143.23,143.32,143.18,143.27,6200.0,131.3172,131.3997,131.2713,131.3538,6200.0
2017-09-12 13:35:00,143.25,143.32,143.12,143.14,7016.0,131.3355,131.3997,131.2163,131.2346,7016.0
2017-09-12 13:40:00,143.13,143.14,143.02,143.03,1906.0,131.2255,131.2346,131.1246,131.1338,1906.0
2017-09-12 13:45:00,143.03,143.03,142.89,142.9,2532.0,131.1338,131.1338,131.0054,131.0146,2532.0
2017-09-12 13:50:00,142.89,142.9,142.83,142.86,7172.0,131.0054,131.0146,130.9504,130.9779,7172.0
2017-09-12 13:55:00,142.89,142.89,142.74,142.78,4943.0,131.0054,131.0054,130.8679,130.9046,4943.0
2017-09-12 14:00:00,142.8,142.9,142.78,142.83,2446.0,130.9229,131.0146,130.9046,130.9504,2446.0
2017-09-12 14:05:00,142.86,142.88,142.79,142.83,7247.0,130.9779,130.9963,130.9138,130.9504,7247.0
2017-09-12 14:10:00,142.82,142.82,142.76,142.8,3199.0,130.9413,130.9413,130.8862,130.9229,3199.0
2017-09-12 14:15:00,142.81,142.84,142.81,142.81,4221.0,130.9321,130.9596,130.9321,130.9321,4221.0
2017-09-12 14:20:00,142.81,142.87,142.78,142.87,6319.0,130.9321,130.9871,130.9046,130.9871,6319.0
2017-09-12 14:25:00,142.9,142.93,142.85,142.92,4838.0,131.0146,131.0421,130.9688,131.0329,4838.0
2017-09-12 14:30:00,142.92,143.02,142.92,143.02,1300.0,131.0329,131.1246,131.0329,131.1246,1300.0
2017-09-12 14:35:00,143.03,143.04,142.98,143.04,5087.0,131.1338,131.143,131.0879,131.143,5087.0
2017-09-12 14:40:00,143.06,143.12,143.06,143.11,2621.0,131.1613,131.2163,131.1613,131.2071,2621.0
2017-09-12 14:45:00,143.1,143.17,143.1,143.1,5078.0,131.198,131.2621,131.198,131.198,5078.0
2017-09-12 14:50:00,143.11,143.22,143.1,143.21,9452.0,131.2071,131.308,131.198,131.2988,9452.0
2017-09-12 14:55:00,143.25,143.46,143.24,143.46,10216.0,131.3355,131.528,131.3263,131.528,10216.0
2017-09-12 15:00:00,143.48,143.48,143.37,143.41,7611.0,131.5464,131.5464,131.4455,131.4822,7611.0
2017-09-12 15:05:00,143.41,143.42,143.36,143.37,5579.0,131.4822,131.4914,131.4363,131.4455,5579.0
2017-09-12 15:10:00,143.4,143.42,143.36,143.41,9399.0,131.473,131.4914,131.4363,131.4822,9399.0
2017-09-12 15:15:00,143.41,143.43,143.39,143.43,7040.0,131.4822,131.5005,131.4638,131.5005,7040.0
2017-09-12 15:20:00,143.43,143.48,143.4,143.41,9900.0,131.5005,131.5464,131.473,131.4822,9900.0
2017-09-12 15:25:00,143.39,143.43,143.37,143.39,10233.0,131.4638,131.5005,131.4455,131.4638,10233.0
2017-09-12 15:30:00,143.37,143.44,143.37,143.43,10132.0,131.4455,131.5097,131.4455,131.5005,10132.0
2017-09-12 15:35:00,143.43,143.44,143.38,143.38,8382.0,131.5005,131.5097,131.4547,131.4547,8382.0
2017-09-12 15:40:00,143.39,143.43,143.38,143.4,9096.0,131.4638,131.5005,131.4547,131.473,9096.0
2017-09-12 15:45:00,143.41,143.5,143.4,143.5,16192.0,131.4822,131.5647,131.473,131.5647,16192.0
2017-09-12 15:50:00,143.5,143.6,143.49,143.56,15824.0,131.5647,131.6564,131.5555,131.6197,15824.0
2017-09-12 15:55:00,143.56,143.6,143.43,143.57,40386.0,131.6197,131.6564,131.5005,131.6289,40386.0
2017-09-13 09:30:00,143.5,143.66,143.47,143.62,12716.0,131.5647,131.7114,131.5372,131.6747,12716.0
2017-09-13 09:35:00,143.53,143.57,143.25,143.38,5151.0,131.5922,131.6289,131.3355,131.4547,5151.0
2017-09-13 09:40:00,143.33,143.44,143.06,143.06,14878.0,131.4088,131.5097,131.1613,131.1613,14878.0
2017-09-13 09:45:00,143.01,143.3,143.01,143.17,6455.0,131.1155,131.3813,131.1155,131.2621,6455.0
2017-09-13 09:50:00,143.19,143.3,143.15,143.3,7356.0,131.2805,131.3813,131.2438,131.3813,7356.0
2017-09-13 09:55:00,143.29,143.38,143.12,143.12,7375.0,131.3722,131.4547,131.2163,131.2163,7375.0
2017-09-13 10:00:00,143.17,143.36,143.16,143.31,6163.0,131.2621,131.4363,131.253,131.3905,6163.0
2017-09-13 10:05:00,143.34,143.37,143.26,143.35,5302.0,131.418,131.4455,131.3447,131.4272,5302.0
2017-09-13 10:10:00,143.35,143.4,143.3,143.39,7740.0,131.4272,131.473,131.3813,131.4638,7740.0
2017-09-13 10:15:00,143.35,143.64,143.35,143.47,22307.0,131.4272,131.6931,131.4272,131.5372,22307.0
2017-09-13 10:20:00,143.45,143.62,143.45,143.58,8944.0,131.5189,131.6747,131.5189,131.638,8944.0
2017-09-13 10:25:00,143.55,143.63,143.5,143.57,6186.0,131.6105,131.6839,131.5647,131.6289,6186.0
2017-09-13 10:30:00,143.47,143.69,143.41,143.68,10268.0,131.5372,131.7389,131.4822,131.7297,10268.0
2017-09-13 10:35:00,143.69,144.16,143.68,143.91,34240.0,131.7389,132.1698,131.7297,131.9406,34240.0
2017-09-13 10:40:00,143.89,144.01,143.6,143.82,11530.0,131.9223,132.0323,131.6564,131.8581,11530.0
2017-09-13 10:45:00,143.8,143.8,143.64,143.72,7461.0,131.8397,131.8397,131.6931,131.7664,7461.0
2017-09-13 10:50:00,143.76,143.81,143.53,143.55,17750.0,131.8031,131.8489,131.5922,131.6105,17750.0
2017-09-13 10:55:00,143.53,143.68,143.46,143.62,12628.0,131.5922,131.7297,131.528,131.6747,12628.0
2017-09-13 11:00:00,143.63,143.68,143.56,143.66,15521.0,131.6839,131.7297,131.6197,131.7114,15521.0
2017-09-13 11:05:00,143.63,143.78,143.55,143.65,6510.0,131.6839,131.8214,131.6105,131.7022,6510.0
2017-09-13 11:10:00,143.63,143.7,143.58,143.68,8433.0,131.6839,131.7481,131.638,131.7297,8433.0
2017-09-13 11:15:00,143.61,143.7,143.59,143.64,6649.0,131.6656,131.7481,131.6472,131.6931,6649.0
2017-09-13 11:20:00,143.59,143.64,143.55,143.61,9793.0,131.6472,131.6931,131.6105,131.6656,9793.0
2017-09-13 11:25:00,143.61,143.64,143.57,143.59,10216.0,131.6656,131.6931,131.6289,131.6472,10216.0
2017-09-13 11:30:00,143.58,143.8,143.56,143.64,13510.0,131.638,131.8397,131.6197,131.6931,13510.0
2017-09-13 11:35:00,143.64,143.66,143.54,143.55,14279.0,131.6931,131.7114,131.6014,131.6105,14279.0
2017-09-13 11:40:00,143.56,143.62,143.55,143.59,12552.0,131.6197,131.6747,131.6105,131.6472,12552.0
2017-09-13 11:45:00,143.59,143.61,143.57,143.6,8357.0,131.6472,131.6656,131.6289,131.6564,8357.0
2017-09-13 11:50:00,143.56,143.6,143.51,143.51,7610.0,131.6197,131.6564,131.5739,131.5739,7610.0
2017-09-13 11:55:00,143.52,143.63,143.51,143.61,10624.0,131.583,131.6839,131.5739,131.6656,10624.0
2017-09-13 12:00:00,143.56,143.56,143.49,143.5,2400.0,131.6197,131.6197,131.5555,131.5647,2400.0
2017-09-13 12:05:00,143.51,143.51,143.4,143.44,11359.0,131.5739,131.5739,131.473,131.5097,11359.0
2017-09-13 12:10:00,143.44,143.44,143.38,143.38,3383.0,131.5097,131.5097,131.4547,131.4547,3383.0
2017-09-13 12:15:00,143.41,143.41,143.39,143.4,5893.0,131.4822,131.4822,131.4638,131.473,5893.0
2017-09-13 12:20:00,143.4,143.4,143.29,143.33,35857.0,131.473,131.473,131.3722,131.4088,35857.0
2017-09-13 12:25:00,143.34,143.36,143.3,143.33,15729.0,131.418,131.4363,131.3813,131.4088,15729.0
2017-09-13 12:30:00,143.32,143.37,143.23,143.27,13096.0,131.3997,131.4455,131.3172,131.3538,13096.0
2017-09-13 12:35:00,143.25,143.28,143.21,143.21,4721.0,131.3355,131.363,131.2988,131.2988,4721.0
2017-09-13 12:40:00,143.2,143.32,143.18,143.31,7483.0,131.2897,131.3997,131.2713,131.3905,7483.0
2017-09-13 12:45:00,143.32,143.33,143.25,143.31,4800.0,131.3997,131.4088,131.3355,131.3905,4800.0
2017-09-13 12:50:00,143.28,143.31,143.26,143.26,2451.0,131.363,131.3905,131.3447,131.3447,2451.0
2017-09-13 12:55:00,143.28,143.33,143.26,143.27,5412.0,131.363,131.4088,131.3447,131.3538,5412.0
2017-09-13 13:00:00,143.26,143.34,143.17,143.29,30787.0,131.3447,131.418,131.2621,131.3722,30787.0
2017-09-13 13:05:00,143.29,143.29,143.17,143.2,9774.0,131.3722,131.3722,131.2621,131.2897,9774.0
2017-09-13 13:10:00,143.22,143.23,143.19,143.22,7553.0,131.308,131.3172,131.2805,131.308,7553.0
2017-09-13 13:15:00,143.19,143.28,143.15,143.27,13225.0,131.2805,131.363,131.2438,131.3538,13225.0
2017-09-13 13:20:00,143.23,143.24,143.16,143.21,6549.0,131.3172,131.3263,131.253,131.2988,6549.0
2017-09-13 13:25:00,143.22,143.25,143.17,143.19,13893.0,131.308,131.3355,131.2621,131.2805,13893.0
2017-09-13 13:30:00,143.23,143.24,143.16,143.2,8797.0,131.3172,131.3263,131.253,131.2897,8797.0
2017-09-13 13:35:00,143.2,143.2,143.15,143.17,5700.0,131.2897,131.2897,131.2438,131.2621,5700.0
2017-09-13 13:40:00,143.17,143.19,143.14,143.15,4924.0,131.2621,131.2805,131.2346,131.2438,4924.0
2017-09-13 13:45:00,143.15,143.16,143.07,143.07,6418.0,131.2438,131.253,131.1705,131.1705,6418.0
2017-09-13 13:50:00,143.09,143.09,143.03,143.05,4515.0,131.1888,131.1888,131.1338,131.1521,4515.0
2017-09-13 13:55:00,143.02,143.04,142.97,142.97,3700.0,131.1246,131.143,131.0788,131.0788,3700.0
2017-09-13 14:00:00,142.97,142.99,142.87,142.88,7306.0,131.0788,131.0971,130.9871,130.9963,7306.0
2017-09-13 14:05:00,142.88,142.98,142.88,142.94,9680.0,130.9963,131.0879,130.9963,131.0513,9680.0
2017-09-13 14:10:00,142.93,142.97,142.91,142.94,10025.0,131.0421,131.0788,131.0238,131.0513,10025.0
2017-09-13 14:15:00,142.95,143.01,142.94,143.0,9320.0,131.0604,131.1155,131.0513,131.1063,9320.0
2017-09-13 14:20:00,143.0,143.01,142.97,143.0,8895.0,131.1063,131.1155,131.0788,131.1063,8895.0
2017-09-13 14:25:00,143.0,143.1,143.0,143.1,7122.0,131.1063,131.198,131.1063,131.198,7122.0
2017-09-13 14:30:00,143.1,143.19,143.1,143.17,4284.0,131.198,131.2805,131.198,131.2621,4284.0
2017-09-13 14:35:00,143.19,143.22,143.16,143.21,7157.0,131.2805,131.308,131.253,131.2988,7157.0
2017-09-13 14:40:00,143.2,143.23,143.15,143.22,5074.0,131.2897,131.3172,131.2438,131.308,5074.0
2017-09-13 14:45:00,143.23,143.29,143.2,143.2,5551.0,131.3172,131.3722,131.2897,131.2897,5551.0
2017-09-13 14:50:00,143.2,143.31,143.19,143.31,7830.0,131.2897,131.3905,131.2805,131.3905,7830.0
2017-09-13 14:55:00,143.29,143.35,143.27,143.29,9646.0,131.3722,131.4272,131.3538,131.3722,9646.0
2017-09-13 15:00:00,143.27,143.37,143.27,143.36,11019.0,131.3538,131.4455,131.3538,131.4363,11019.0
2017-09-13 15:05:00,143.37,143.4,143.26,143.28,9956.0,131.4455,131.473,131.3447,131.363,9956.0
2017-09-13 15:10:00,143.29,143.29,143.18,143.18,15162.0,131.3722,131.3722,131.2713,131.2713,15162.0
2017-09-13 15:15:00,143.16,143.16,143.09,143.16,10703.0,131.253,131.253,131.1888,131.253,10703.0
2017-09-13 15:20:00,143.13,143.15,142.94,142.95,26929.0,131.2255,131.2438,131.0513,131.0604,26929.0
2017-09-13 15:25:00,142.94,143.01,142.94,142.97,21529.0,131.0513,131.1155,131.0513,131.0788,21529.0
2017-09-13 15:30:00,142.96,142.98,142.91,142.92,23778.0,131.0696,131.0879,131.0238,131.0329,23778.0
2017-09-13 15:35:00,142.92,142.95,142.8,142.88,24378.0,131.0329,131.0604,130.9229,130.9963,24378.0
2017-09-13 15:40:00,142.87,142.91,142.73,142.73,28655.0,130.9871,131.0238,130.8587,130.8587,28655.0
2017-09-13 15:45:00,142.73,142.88,142.72,142.87,32406.0,130.8587,130.9963,130.8496,130.9871,32406.0
2017-09-13 15:50:00,142.88,142.95,142.81,142.85,41825.0,130.9963,131.0604,130.9321,130.9688,41825.0
2017-09-13 15:55:00,142.86,143.02,142.84,142.99,76704.0,130.9779,131.1246,130.9596,131.0971,76704.0
2017-09-14 09:30:00,142.79,143.01,142.76,142.92,8737.0,130.9138,131.1155,130.8862,131.0329,8737.0
2017-09-14 09:35:00,142.84,143.21,142.83,143.06,15000.0,130.9596,131.2988,130.9504,131.1613,15000.0
2017-09-14 09:40:00,143.06,143.21,142.94,142.94,7853.0,131.1613,131.2988,131.0513,131.0513,7853.0
2017-09-14 09:45:00,142.84,143.17,142.84,143.17,3300.0,130.9596,131.2621,130.9596,131.2621,3300.0
2017-09-14 09:50:00,143.13,143.25,143.03,143.12,7912.0,131.2255,131.3355,131.1338,131.2163,7912.0
2017-09-14 09:55:00,143.16,143.55,143.14,143.55,5700.0,131.253,131.6105,131.2346,131.6105,5700.0
2017-09-14 10:00:00,143.57,143.57,143.37,143.51,8535.0,131.6289,131.6289,131.4455,131.5739,8535.0
2017-09-14 10:05:00,143.52,143.69,143.47,143.68,11000.0,131.583,131.7389,131.5372,131.7297,11000.0
2017-09-14 10:10:00,143.69,143.77,143.63,143.73,6949.0,131.7389,131.8122,131.6839,131.7756,6949.0
2017-09-14 10:15:00,143.71,143.77,143.69,143.74,4700.0,131.7572,131.8122,131.7389,131.7847,4700.0
2017-09-14 10:20:00,143.67,143.79,143.61,143.64,6868.0,131.7206,131.8306,131.6656,131.6931,6868.0
2017-09-14 10:25:00,143.66,143.75,143.64,143.69,7002.0,131.7114,131.7939,131.6931,131.7389,7002.0
2017-09-14 10:30:00,143.67,143.7,143.52,143.7,7140.0,131.7206,131.7481,131.583,131.7481,7140.0
2017-09-14 10:35:00,143.71,143.74,143.64,143.74,5309.0,131.7572,131.7847,131.6931,131.7847,5309.0
2017-09-14 10:40:00,143.74,143.82,143.71,143.79,10716.0,131.7847,131.8581,131.7572,131.8306,10716.0
2017-09-14 10:45:00,143.79,143.83,143.78,143.83,19434.0,131.8306,131.8673,131.8214,131.8673,19434.0
2017-09-14 10:50:00,143.78,143.89,143.78,143.89,12570.0,131.8214,131.9223,131.8214,131.9223,12570.0
2017-09-14 10:55:00,143.91,143.91,143.83,143.87,9795.0,131.9406,131.9406,131.8673,131.9039,9795.0
2017-09-14 11:00:00,143.85,143.86,143.81,143.82,4740.0,131.8856,131.8948,131.8489,131.8581,4740.0
2017-09-14 11:05:00,143.84,143.99,143.84,143.97,8564.0,131.8764,132.0139,131.8764,131.9956,8564.0
2017-09-14 11:10:00,143.99,144.23,143.98,144.23,9552.0,132.0139,132.234,132.0048,132.234,9552.0
2017-09-14 11:15:00,144.21,144.36,144.19,144.35,8116.0,132.2156,132.3532,132.1973,132.344,8116.0
2017-09-14 11:20:00,144.35,144.43,144.3,144.37,9856.0,132.344,132.4173,132.2982,132.3623,9856.0
2017-09-14 11:25:00,144.35,144.5,144.33,144.42,9580.0,132.344,132.4815,132.3257,132.4082,9580.0
2017-09-14 11:30:00,144.4,144.65,144.38,144.59,11919.0,132.3898,132.6191,132.3715,132.564,11919.0
2017-09-14 11:35:00,144.62,144.62,144.43,144.48,6896.0,132.5915,132.5915,132.4173,132.4632,6896.0
2017-09-14 11:40:00,144.49,144.57,144.48,144.53,10473.0,132.4724,132.5457,132.4632,132.509,10473.0
2017-09-14 11:45:00,144.53,144.72,144.49,144.63,11387.0,132.509,132.6832,132.4724,132.6007,11387.0
2017-09-14 11:50:00,144.68,144.68,144.52,144.56,5602.0,132.6466,132.6466,132.4999,132.5365,5602.0
2017-09-14 11:55:00,144.55,144.89,144.54,144.81,18957.0,132.5274,132.8391,132.5182,132.7657,18957.0
2017-09-14 12:00:00,144.81,144.84,144.59,144.6,5729.0,132.7657,132.7932,132.564,132.5732,5729.0
2017-09-14 12:05:00,144.59,144.59,144.48,144.48,5284.0,132.564,132.564,132.4632,132.4632,5284.0
2017-09-14 12:10:00,144.46,144.47,144.34,144.39,13727.0,132.4449,132.454,132.3348,132.3807,13727.0
2017-09-14 12:15:00,144.37,144.45,144.37,144.39,5205.0,132.3623,132.4357,132.3623,132.3807,5205.0
2017-09-14 12:20:00,144.38,144.38,144.25,144.29,5900.0,132.3715,132.3715,132.2523,132.289,5900.0
2017-09-14 12:25:00,144.26,144.27,144.16,144.22,5440.0,132.2615,132.2707,132.1698,132.2248,5440.0
2017-09-14 12:30:00,144.22,144.22,144.07,144.22,4922.0,132.2248,132.2248,132.0873,132.2248,4922.0
2017-09-14 12:35:00,144.18,144.3,144.18,144.3,5869.0,132.1881,132.2982,132.1881,132.2982,5869.0
2017-09-14 12:40:00,144.27,144.32,144.17,144.29,6077.0,132.2707,132.3165,132.179,132.289,6077.0
2017-09-14 12:45:00,144.28,144.31,144.21,144.21,3805.0,132.2798,132.3073,132.2156,132.2156,3805.0
2017-09-14 12:50:00,144.23,144.35,144.23,144.33,5391.0,132.234,132.344,132.234,132.3257,5391.0
2017-09-14 12:55:00,144.32,144.45,144.29,144.39,4900.0,132.3165,132.4357,132.289,132.3807,4900.0
2017-09-14 13:00:00,144.38,144.42,144.33,144.4,2834.0,132.3715,132.4082,132.3257,132.3898,2834.0
2017-09-14 13:05:00,144.4,144.5,144.33,144.5,15300.0,132.3898,132.4815,132.3257,132.4815,15300.0
2017-09-14 13:10:00,144.49,144.63,144.48,144.58,7318.0,132.4724,132.6007,132.4632,132.5549,7318.0
2017-09-14 13:15:00,144.56,144.59,144.51,144.54,4948.0,132.5365,132.564,132.4907,132.5182,4948.0
2017-09-14 13:20:00,144.54,144.6,144.48,144.49,5790.0,132.5182,132.5732,132.4632,132.4724,5790.0
2017-09-14 13:25:00,144.49,144.53,144.48,144.49,3925.0,132.4724,132.509,132.4632,132.4724,3925.0
2017-09-14 13:30:00,144.5,144.53,144.47,144.53,3071.0,132.4815,132.509,132.454,132.509,3071.0
2017-09-14 13:35:00,144.5,144.5,144.4,144.4,2845.0,132.4815,132.4815,132.3898,132.3898,2845.0
2017-09-14 13:40:00,144.4,144.42,144.36,144.37,5735.0,132.3898,132.4082,132.3532,132.3623,5735.0
2017-09-14 13:45:00,144.39,144.46,144.38,144.44,5743.0,132.3807,132.4449,132.3715,132.4265,5743.0
2017-09-14 13:50:00,144.45,144.45,144.39,144.45,6044.0,132.4357,132.4357,132.3807,132.4357,6044.0
2017-09-14 13:55:00,144.45,144.61,144.45,144.53,8243.0,132.4357,132.5824,132.4357,132.509,8243.0
2017-09-14 14:00:00,144.54,144.75,144.54,144.75,7228.0,132.5182,132.7107,132.5182,132.7107,7228.0
2017-09-14 14:05:00,144.72,144.77,144.72,144.75,5041.0,132.6832,132.7291,132.6832,132.7107,5041.0
2017-09-14 14:10:00,144.77,144.81,144.71,144.81,7331.0,132.7291,132.7657,132.6741,132.7657,7331.0
2017-09-14 14:15:00,144.82,144.87,144.77,144.84,7657.0,132.7749,132.8208,132.7291,132.7932,7657.0
2017-09-14 14:20:00,144.85,144.93,144.84,144.93,5992.0,132.8024,132.8758,132.7932,132.8758,5992.0
2017-09-14 14:25:00,144.9,144.92,144.75,144.77,4301.0,132.8483,132.8666,132.7107,132.7291,4301.0
2017-09-14 14:30:00,144.75,144.91,144.75,144.91,8493.0,132.7107,132.8574,132.7107,132.8574,8493.0
2017-09-14 14:35:00,144.9,144.91,144.78,144.82,5853.0,132.8483,132.8574,132.7382,132.7749,5853.0
2017-09-14 14:40:00,144.82,144.83,144.71,144.77,8461.0,132.7749,132.7841,132.6741,132.7291,8461.0
2017-09-14 14:45:00,144.76,144.9,144.76,144.89,6351.0,132.7199,132.8483,132.7199,132.8391,6351.0
2017-09-14 14:50:00,144.89,144.9,144.83,144.87,9297.0,132.8391,132.8483,132.7841,132.8208,9297.0
2017-09-14 14:55:00,144.86,144.87,144.78,144.8,5062.0,132.8116,132.8208,132.7382,132.7566,5062.0
2017-09-14 15:00:00,144.78,144.82,144.77,144.82,7452.0,132.7382,132.7749,132.7291,132.7749,7452.0
2017-09-14 15:05:00,144.81,144.83,144.68,144.69,7100.0,132.7657,132.7841,132.6466,132.6557,7100.0
2017-09-14 15:10:00,144.71,144.71,144.56,144.67,10972.0,132.6741,132.6741,132.5365,132.6374,10972.0
2017-09-14 15:15:00,144.67,144.67,144.57,144.57,13634.0,132.6374,132.6374,132.5457,132.5457,13634.0
2017-09-14 15:20:00,144.58,144.58,144.51,144.55,14285.0,132.5549,132.5549,132.4907,132.5274,14285.0
2017-09-14 15:25:00,144.54,144.57,144.46,144.5,15646.0,132.5182,132.5457,132.4449,132.4815,15646.0
2017-09-14 15:30:00,144.5,144.66,144.49,144.64,18130.0,132.4815,132.6282,132.4724,132.6099,18130.0
2017-09-14 15:35:00,144.62,144.63,144.5,144.52,13923.0,132.5915,132.6007,132.4815,132.4999,13923.0
2017-09-14 15:40:00,144.53,144.55,144.47,144.47,22259.0,132.509,132.5274,132.454,132.454,22259.0
2017-09-14 15:45:00,144.47,144.48,144.31,144.33,24321.0,132.454,132.4632,132.3073,132.3257,24321.0
2017-09-14 15:50:00,144.33,144.37,144.27,144.32,36387.0,132.3257,132.3623,132.2707,132.3165,36387.0
2017-09-14 15:55:00,144.31,144.52,144.31,144.49,72921.0,132.3073,132.4999,132.3073,132.4724,72921.0
2017-09-15 09:30:00,144.72,145.04,144.54,144.93,278959.0,132.6832,132.9766,132.5182,132.8758,278959.0
2017-09-15 09:35:00,144.99,144.99,144.12,144.14,5326.0,132.9308,132.9308,132.1331,132.1515,5326.0
2017-09-15 09:40:00,144.18,144.6,144.09,144.6,11432.0,132.1881,132.5732,132.1056,132.5732,11432.0
2017-09-15 09:45:00,144.54,144.54,144.34,144.51,5721.0,132.5182,132.5182,132.3348,132.4907,5721.0
2017-09-15 09:50:00,144.47,144.67,144.47,144.67,2500.0,132.454,132.6374,132.454,132.6374,2500.0
2017-09-15 09:55:00,144.68,144.71,144.31,144.33,7404.0,132.6466,132.6741,132.3073,132.3257,7404.0
2017-09-15 10:00:00,144.35,144.4,144.26,144.32,12268.0,132.344,132.3898,132.2615,132.3165,12268.0
2017-09-15 10:05:00,144.32,144.34,144.06,144.06,6500.0,132.3165,132.3348,132.0781,132.0781,6500.0
2017-09-15 10:10:00,144.06,144.32,144.05,144.2,13248.0,132.0781,132.3165,132.069,132.2065,13248.0
2017-09-15 10:15:00,144.22,144.27,144.1,144.16,7500.0,132.2248,132.2707,132.1148,132.1698,7500.0
2017-09-15 10:20:00,144.12,144.16,144.07,144.12,31058.0,132.1331,132.1698,132.0873,132.1331,31058.0
2017-09-15 10:25:00,144.14,144.29,144.13,144.22,7050.0,132.1515,132.289,132.1423,132.2248,7050.0
2017-09-15 10:30:00,144.24,144.25,144.19,144.22,7499.0,132.2432,132.2523,132.1973,132.2248,7499.0
2017-09-15 10:35:00,144.24,144.38,144.2,144.34,14978.0,132.2432,132.3715,132.2065,132.3348,14978.0
2017-09-15 10:40:00,144.35,144.39,144.3,144.34,11146.0,132.344,132.3807,132.2982,132.3348,11146.0
2017-09-15 10:45:00,144.37,144.37,144.25,144.26,12953.0,132.3623,132.3623,132.2523,132.2615,12953.0
2017-09-15 10:50:00,144.24,144.24,144.16,144.21,10408.0,132.2432,132.2432,132.1698,132.2156,10408.0
2017-09-15 10:55:00,144.18,144.21,143.96,143.97,5781.0,132.1881,132.2156,131.9864,131.9956,5781.0
2017-09-15 11:00:00,143.95,144.06,143.94,143.99,10593.0,131.9773,132.0781,131.9681,132.0139,10593.0
2017-09-15 11:05:00,144.01,144.03,143.94,144.01,4966.0,132.0323,132.0506,131.9681,132.0323,4966.0
2017-09-15 11:10:00,143.99,144.23,143.99,144.2,4592.0,132.0139,132.234,132.0139,132.2065,4592.0
2017-09-15 11:15:00,144.21,144.32,144.21,144.31,6108.0,132.2156,132.3165,132.2156,132.3073,6108.0
2017-09-15 11:20:00,144.31,144.32,144.21,144.28,4750.0,132.3073,132.3165,132.2156,132.2798,4750.0
2017-09-15 11:25:00,144.3,144.3,144.21,144.25,11500.0,132.2982,132.2982,132.2156,132.2523,11500.0
2017-09-15 11:30:00,144.24,144.27,144.19,144.21,11029.0,132.2432,132.2707,132.1973,132.2156,11029.0
2017-09-15 11:35:00,144.21,144.24,144.19,144.21,3482.0,132.2156,132.2432,132.1973,132.2156,3482.0
2017-09-15 11:40:00,144.2,144.53,144.19,144.53,10145.0,132.2065,132.509,132.1973,132.509,10145.0
2017-09-15 11:45:00,144.45,144.68,144.45,144.66,2478.0,132.4357,132.6466,132.4357,132.6282,2478.0
2017-09-15 11:50:00,144.66,144.79,144.61,144.61,15621.0,132.6282,132.7474,132.5824,132.5824,15621.0
2017-09-15 11:55:00,144.69,144.7,144.48,144.53,4703.0,132.6557,132.6649,132.4632,132.509,4703.0
2017-09-15 12:00:00,144.48,144.48,144.32,144.32,9568.0,132.4632,132.4632,132.3165,132.3165,9568.0
2017-09-15 12:05:00,144.36,144.36,144.32,144.32,3740.0,132.3532,132.3532,132.3165,132.3165,3740.0
2017-09-15 12:10:00,144.3,144.41,144.3,144.4,6373.0,132.2982,132.399,132.2982,132.3898,6373.0
2017-09-15 12:15:00,144.41,144.46,144.39,144.43,8081.0,132.399,132.4449,132.3807,132.4173,8081.0
2017-09-15 12:20:00,144.44,144.57,144.4,144.44,4249.0,132.4265,132.5457,132.3898,132.4265,4249.0
2017-09-15 12:25:00,144.39,144.42,144.3,144.32,6909.0,132.3807,132.4082,132.2982,132.3165,6909.0
2017-09-15 12:30:00,144.34,144.4,144.32,144.39,5389.0,132.3348,132.3898,132.3165,132.3807,5389.0
2017-09-15 12:35:00,144.38,144.38,144.32,144.34,4842.0,132.3715,132.3715,132.3165,132.3348,4842.0
2017-09-15 12:40:00,144.34,144.38,144.23,144.26,6738.0,132.3348,132.3715,132.234,132.2615,6738.0
2017-09-15 12:45:00,144.23,144.27,144.23,144.24,3100.0,132.234,132.2707,132.234,132.2432,3100.0
2017-09-15 12:50:00,144.25,144.25,144.2,144.22,4556.0,132.2523,132.2523,132.2065,132.2248,4556.0
2017-09-15 12:55:00,144.22,144.26,144.18,144.2,5728.0,132.2248,132.2615,132.1881,132.2065,5728.0
2017-09-15 13:00:00,144.19,144.19,144.12,144.12,6750.0,132.1973,132.1973,132.1331,132.1331,6750.0
2017-09-15 13:05:00,144.1,144.14,144.1,144.14,5987.0,132.1148,132.1515,132.1148,132.1515,5987.0
2017-09-15 13:10:00,144.11,144.12,144.03,144.03,2890.0,132.124,132.1331,132.0506,132.0506,2890.0
2017-09-15 13:15:00,144.03,144.09,144.02,144.08,3201.0,132.0506,132.1056,132.0414,132.0965,3201.0
2017-09-15 13:20:00,144.09,144.1,144.06,144.06,4620.0,132.1056,132.1148,132.0781,132.0781,4620.0
2017-09-15 13:25:00,144.08,144.1,143.99,143.99,2720.0,132.0965,132.1148,132.0139,132.0139,2720.0
2017-09-15 13:30:00,144.02,144.04,143.97,143.98,5917.0,132.0414,132.0598,131.9956,132.0048,5917.0
2017-09-15 13:35:00,143.98,143.98,143.87,143.87,3322.0,132.0048,132.0048,131.9039,131.9039,3322.0
2017-09-15 13:40:00,143.87,143.89,143.71,143.71,9507.0,131.9039,131.9223,131.7572,131.7572,9507.0
2017-09-15 13:45:00,143.72,143.73,143.52,143.52,10238.0,131.7664,131.7756,131.583,131.583,10238.0
2017-09-15 13:50:00,143.55,143.57,143.31,143.41,19394.0,131.6105,131.6289,131.3905,131.4822,19394.0
2017-09-15 13:55:00,143.4,143.59,143.38,143.59,9155.0,131.473,131.6472,131.4547,131.6472,9155.0
2017-09-15 14:00:00,143.65,143.71,143.63,143.69,3235.0,131.7022,131.7572,131.6839,131.7389,3235.0
2017-09-15 14:05:00,143.67,143.72,143.64,143.66,6130.0,131.7206,131.7664,131.6931,131.7114,6130.0
2017-09-15 14:10:00,143.66,143.68,143.59,143.68,8065.0,131.7114,131.7297,131.6472,131.7297,8065.0
2017-09-15 14:15:00,143.69,143.71,143.61,143.61,7792.0,131.7389,131.7572,131.6656,131.6656,7792.0
2017-09-15 14:20:00,143.58,143.6,143.48,143.48,7326.0,131.638,131.6564,131.5464,131.5464,7326.0
2017-09-15 14:25:00,143.5,143.73,143.48,143.65,6545.0,131.5647,131.7756,131.5464,131.7022,6545.0
2017-09-15 14:30:00,143.65,143.67,143.58,143.65,9062.0,131.7022,131.7206,131.638,131.7022,9062.0
2017-09-15 14:35:00,143.67,143.72,143.62,143.71,9029.0,131.7206,131.7664,131.6747,131.7572,9029.0
2017-09-15 14:40:00,143.74,143.78,143.69,143.71,27810.0,131.7847,131.8214,131.7389,131.7572,27810.0
2017-09-15 14:45:00,143.71,143.93,143.71,143.89,10931.0,131.7572,131.9589,131.7572,131.9223,10931.0
2017-09-15 14:50:00,143.87,143.9,143.78,143.89,8268.0,131.9039,131.9314,131.8214,131.9223,8268.0
2017-09-15 14:55:00,143.87,143.93,143.81,143.92,7148.0,131.9039,131.9589,131.8489,131.9498,7148.0
2017-09-15 15:00:00,143.92,144.06,143.9,144.06,10871.0,131.9498,132.0781,131.9314,132.0781,10871.0
2017-09-15 15:05:00,144.04,144.16,143.92,144.12,16646.0,132.0598,132.1698,131.9498,132.1331,16646.0
2017-09-15 15:10:00,144.12,144.25,144.09,144.23,16720.0,132.1331,132.2523,132.1056,132.234,16720.0
2017-09-15 15:15:00,144.23,144.31,144.2,144.26,15273.0,132.234,132.3073,132.2065,132.2615,15273.0
2017-09-15 15:20:00,144.28,144.29,144.25,144.27,11297.0,132.2798,132.289,132.2523,132.2707,11297.0
2017-09-15 15:25:00,144.28,144.28,144.23,144.26,14943.0,132.2798,132.2798,132.234,132.2615,14943.0
2017-09-15 15:30:00,144.25,144.27,144.2,144.26,18309.0,132.2523,132.2707,132.2065,132.2615,18309.0
2017-09-15 15:35:00,144.26,144.3,144.26,144.28,23669.0,132.2615,132.2982,132.2615,132.2798,23669.0
2017-09-15 15:40:00,144.27,144.31,144.17,144.2,32011.0,132.2707,132.3073,132.179,132.2065,32011.0
2017-09-15 15:45:00,144.18,144.2,143.94,143.99,40112.0,132.1881,132.2065,131.9681,132.0139,40112.0
2017-09-15 15:50:00,143.98,143.98,143.87,143.89,43706.0,132.0048,132.0048,131.9039,131.9223,43706.0
2017-09-15 15:55:00,143.89,143.96,143.8,143.9,95498.0,131.9223,131.9864,131.8397,131.9314,95498.0
2017-09-18 09:30:00,144.15,144.26,143.77,143.77,19574.0,132.1606,132.2615,131.8122,131.8122,19574.0
2017-09-18 09:35:00,143.97,144.32,143.77,144.3,8591.0,131.9956,132.3165,131.8122,132.2982,8591.0
2017-09-18 09:40:00,144.25,144.25,143.84,143.99,5123.0,132.2523,132.2523,131.8764,132.0139,5123.0
2017-09-18 09:45:00,143.92,144.02,143.82,144.02,5465.0,131.9498,132.0414,131.8581,132.0414,5465.0
2017-09-18 09:50:00,144.0,144.04,143.9,144.04,4916.0,132.0231,132.0598,131.9314,132.0598,4916.0
2017-09-18 09:55:00,144.02,144.14,144.02,144.12,2600.0,132.0414,132.1515,132.0414,132.1331,2600.0
2017-09-18 10:00:00,144.15,144.35,144.06,144.33,4391.0,132.1606,132.344,132.0781,132.3257,4391.0
2017-09-18 10:05:00,144.29,144.46,144.22,144.44,10341.0,132.289,132.4449,132.2248,132.4265,10341.0
2017-09-18 10:10:00,144.46,144.59,144.38,144.53,2300.0,132.4449,132.564,132.3715,132.509,2300.0
2017-09-18 10:15:00,144.59,144.69,144.42,144.42,7055.0,132.564,132.6557,132.4082,132.4082,7055.0
2017-09-18 10:20:00,144.45,144.52,144.4,144.52,3308.0,132.4357,132.4999,132.3898,132.4999,3308.0
2017-09-18 10:25:00,144.52,144.73,144.52,144.67,5896.0,132.4999,132.6924,132.4999,132.6374,5896.0
2017-09-18 10:30:00,144.69,144.72,144.39,144.39,2636.0,132.6557,132.6832,132.3807,132.3807,2636.0
2017-09-18 10:35:00,144.48,144.49,144.12,144.31,7890.0,132.4632,132.4724,132.1331,132.3073,7890.0
2017-09-18 10:40:00,144.31,144.32,144.19,144.28,8587.0,132.3073,132.3165,132.1973,132.2798,8587.0
2017-09-18 10:45:00,144.32,144.46,144.27,144.38,8876.0,132.3165,132.4449,132.2707,132.3715,8876.0
2017-09-18 10:50:00,144.41,144.49,144.36,144.45,3700.0,132.399,132.4724,132.3532,132.4357,3700.0
2017-09-18 10:55:00,144.46,144.65,144.46,144.57,7769.0,132.4449,132.6191,132.4449,132.5457,7769.0
2017-09-18 11:00:00,144.57,144.78,144.56,144.74,4780.0,132.5457,132.7382,132.5365,132.7016,4780.0
2017-09-18 11:05:00,144.74,144.74,144.54,144.66,5631.0,132.7016,132.7016,132.5182,132.6282,5631.0
2017-09-18 11:10:00,144.65,144.67,144.56,144.66,6583.0,132.6191,132.6374,132.5365,132.6282,6583.0
2017-09-18 11:15:00,144.67,144.8,144.67,144.79,3238.0,132.6374,132.7566,132.6374,132.7474,3238.0
2017-09-18 11:20:00,144.79,144.83,144.69,144.69,7581.0,132.7474,132.7841,132.6557,132.6557,7581.0
2017-09-18 11:25:00,144.71,144.75,144.66,144.73,4348.0,132.6741,132.7107,132.6282,132.6924,4348.0
2017-09-18 11:30:00,144.72,144.73,144.63,144.67,3150.0,132.6832,132.6924,132.6007,132.6374,3150.0
2017-09-18 11:35:00,144.65,144.72,144.65,144.72,1800.0,132.6191,132.6832,132.6191,132.6832,1800.0
2017-09-18 11:40:00,144.71,144.73,144.56,144.61,3227.0,132.6741,132.6924,132.5365,132.5824,3227.0
2017-09-18 11:45:00,144.6,144.63,144.56,144.61,3200.0,132.5732,132.6007,132.5365,132.5824,3200.0
2017-09-18 11:50:00,144.6,144.6,144.53,144.54,2100.0,132.5732,132.5732,132.509,132.5182,2100.0
2017-09-18 11:55:00,144.5,144.65,144.5,144.59,5229.0,132.4815,132.6191,132.4815,132.564,5229.0
2017-09-18 12:00:00,144.55,144.57,144.37,144.4,4467.0,132.5274,132.5457,132.3623,132.3898,4467.0
2017-09-18 12:05:00,144.37,144.53,144.37,144.37,3754.0,132.3623,132.509,132.3623,132.3623,3754.0
2017-09-18 12:10:00,144.39,144.59,144.38,144.59,4900.0,132.3807,132.564,132.3715,132.564,4900.0
2017-09-18 12:15:00,144.59,144.59,144.45,144.51,3700.0,132.564,132.564,132.4357,132.4907,3700.0
2017-09-18 12:20:00,144.47,144.5,144.42,144.5,1400.0,132.454,132.4815,132.4082,132.4815,1400.0
2017-09-18 12:25:00,144.51,144.52,144.47,144.52,2009.0,132.4907,132.4999,132.454,132.4999,2009.0
2017-09-18 12:30:00,144.53,144.57,144.48,144.57,2846.0,132.509,132.5457,132.4632,132.5457,2846.0
2017-09-18 12:35:00,144.53,144.53,144.48,144.48,1310.0,132.509,132.509,132.4632,132.4632,1310.0
2017-09-18 12:40:00,144.49,144.53,144.45,144.52,2500.0,132.4724,132.509,132.4357,132.4999,2500.0
2017-09-18 12:45:00,144.48,144.59,144.47,144.57,3800.0,132.4632,132.564,132.454,132.5457,3800.0
2017-09-18 12:50:00,144.56,144.65,144.56,144.63,2773.0,132.5365,132.6191,132.5365,132.6007,2773.0
2017-09-18 12:55:00,144.63,144.68,144.55,144.67,3924.0,132.6007,132.6466,132.5274,132.6374,3924.0
2017-09-18 13:00:00,144.66,144.67,144.6,144.6,2400.0,132.6282,132.6374,132.5732,132.5732,2400.0
2017-09-18 13:05:00,144.61,144.65,144.61,144.63,1781.0,132.5824,132.6191,132.5824,132.6007,1781.0
2017-09-18 13:10:00,144.66,144.66,144.56,144.6,4552.0,132.6282,132.6282,132.5365,132.5732,4552.0
2017-09-18 13:15:00,144.59,144.59,144.52,144.52,2100.0,132.564,132.564,132.4999,132.4999,2100.0
2017-09-18 13:20:00,144.52,144.64,144.48,144.58,3104.0,132.4999,132.6099,132.4632,132.5549,3104.0
2017-09-18 13:25:00,144.63,144.63,144.58,144.61,2275.0,132.6007,132.6007,132.5549,132.5824,2275.0
2017-09-18 13:30:00,144.59,144.65,144.59,144.65,2600.0,132.564,132.6191,132.564,132.6191,2600.0
2017-09-18 13:35:00,144.69,144.73,144.66,144.68,3200.0,132.6557,132.6924,132.6282,132.6466,3200.0
2017-09-18 13:40:00,144.68,144.7,144.62,144.68,15892.0,132.6466,132.6649,132.5915,132.6466,15892.0
2017-09-18 13:45:00,144.68,144.72,144.68,144.72,2134.0,132.6466,132.6832,132.6466,132.6832,2134.0
2017-09-18 13:50:00,144.74,144.77,144.65,144.68,4278.0,132.7016,132.7291,132.6191,132.6466,4278.0
2017-09-18 13:55:00,144.7,144.72,144.56,144.72,3932.0,132.6649,132.6832,132.5365,132.6832,3932.0
2017-09-18 14:00:00,144.72,144.72,144.63,144.67,3418.0,132.6832,132.6832,132.6007,132.6374,3418.0
2017-09-18 14:05:00,144.66,144.7,144.63,144.63,3962.0,132.6282,132.6649,132.6007,132.6007,3962.0
2017-09-18 14:10:00,144.64,144.69,144.61,144.67,3612.0,132.6099,132.6557,132.5824,132.6374,3612.0
2017-09-18 14:15:00,144.63,144.64,144.48,144.48,1800.0,132.6007,132.6099,132.4632,132.4632,1800.0
2017-09-18 14:20:00,144.51,144.6,144.5,144.52,7302.0,132.4907,132.5732,132.4815,132.4999,7302.0
2017-09-18 14:25:00,144.53,144.53,144.4,144.47,2935.0,132.509,132.509,132.3898,132.454,2935.0
2017-09-18 14:30:00,144.49,144.49,144.41,144.41,2400.0,132.4724,132.4724,132.399,132.399,2400.0
2017-09-18 14:35:00,144.39,144.39,144.27,144.35,3448.0,132.3807,132.3807,132.2707,132.344,3448.0
2017-09-18 14:40:00,144.39,144.39,144.28,144.28,8640.0,132.3807,132.3807,132.2798,132.2798,8640.0
2017-09-18 14:45:00,144.28,144.34,144.24,144.29,9002.0,132.2798,132.3348,132.2432,132.289,9002.0
2017-09-18 14:50:00,144.3,144.44,144.29,144.44,10684.0,132.2982,132.4265,132.289,132.4265,10684.0
2017-09-18 14:55:00,144.44,144.52,144.41,144.51,5300.0,132.4265,132.4999,132.399,132.4907,5300.0
2017-09-18 15:00:00,144.51,144.62,144.48,144.59,4479.0,132.4907,132.5915,132.4632,132.564,4479.0
2017-09-18 15:05:00,144.59,144.62,144.53,144.6,3875.0,132.564,132.5915,132.509,132.5732,3875.0
2017-09-18 15:10:00,144.61,144.61,144.52,144.58,3135.0,132.5824,132.5824,132.4999,132.5549,3135.0
2017-09-18 15:15:00,144.57,144.6,144.55,144.58,2889.0,132.5457,132.5732,132.5274,132.5549,2889.0
2017-09-18 15:20:00,144.59,144.74,144.57,144.69,6409.0,132.564,132.7016,132.5457,132.6557,6409.0
2017-09-18 15:25:00,144.7,144.77,144.7,144.76,6530.0,132.6649,132.7291,132.6649,132.7199,6530.0
2017-09-18 15:30:00,144.75,144.78,144.67,144.68,11711.0,132.7107,132.7382,132.6374,132.6466,11711.0
2017-09-18 15:35:00,144.7,144.78,144.67,144.77,8585.0,132.6649,132.7382,132.6374,132.7291,8585.0
2017-09-18 15:40:00,144.77,144.78,144.67,144.67,12644.0,132.7291,132.7382,132.6374,132.6374,12644.0
2017-09-18 15:45:00,144.67,144.71,144.62,144.68,16857.0,132.6374,132.6741,132.5915,132.6466,16857.0
2017-09-18 15:50:00,144.68,144.7,144.6,144.6,19766.0,132.6466,132.6649,132.5732,132.5732,19766.0
2017-09-18 15:55:00,144.59,144.63,144.53,144.56,53434.0,132.564,132.6007,132.509,132.5365,53434.0
2017-09-19 09:30:00,144.95,144.95,144.55,144.85,7580.0,132.8941,132.8941,132.5274,132.8024,7580.0
2017-09-19 09:35:00,144.73,144.94,144.63,144.73,10321.0,132.6924,132.8849,132.6007,132.6924,10321.0
2017-09-19 09:40:00,144.7,144.76,144.58,144.61,4270.0,132.6649,132.7199,132.5549,132.5824,4270.0
2017-09-19 09:45:00,144.6,144.72,144.4,144.53,9362.0,132.5732,132.6832,132.3898,132.509,9362.0
2017-09-19 09:50:00,144.55,144.7,144.33,144.45,7237.0,132.5274,132.6649,132.3257,132.4357,7237.0
2017-09-19 09:55:00,144.39,144.41,144.23,144.27,4832.0,132.3807,132.399,132.234,132.2707,4832.0
2017-09-19 10:00:00,144.16,144.24,144.06,144.18,6327.0,132.1698,132.2432,132.0781,132.1881,6327.0
2017-09-19 10:05:00,144.14,144.18,144.0,144.03,5747.0,132.1515,132.1881,132.0231,132.0506,5747.0
2017-09-19 10:10:00,144.02,144.18,143.97,144.18,12382.0,132.0414,132.1881,131.9956,132.1881,12382.0
2017-09-19 10:15:00,144.17,144.22,144.11,144.2,6864.0,132.179,132.2248,132.124,132.2065,6864.0
2017-09-19 10:20:00,144.2,144.3,144.12,144.25,5580.0,132.2065,132.2982,132.1331,132.2523,5580.0
2017-09-19 10:25:00,144.3,144.35,144.24,144.33,6676.0,132.2982,132.344,132.2432,132.3257,6676.0
2017-09-19 10:30:00,144.34,144.34,144.22,144.25,3335.0,132.3348,132.3348,132.2248,132.2523,3335.0
2017-09-19 10:35:00,144.22,144.25,144.16,144.24,9518.0,132.2248,132.2523,132.1698,132.2432,9518.0
2017-09-19 10:40:00,144.17,144.17,144.1,144.13,5365.0,132.179,132.179,132.1148,132.1423,5365.0
2017-09-19 10:45:00,144.13,144.17,144.09,144.15,7305.0,132.1423,132.179,132.1056,132.1606,7305.0
2017-09-19 10:50:00,144.12,144.17,143.98,144.05,9413.0,132.1331,132.179,132.0048,132.069,9413.0
2017-09-19 10:55:00,144.05,144.1,144.01,144.07,8958.0,132.069,132.1148,132.0323,132.0873,8958.0
2017-09-19 11:00:00,144.07,144.08,143.8,143.8,6636.0,132.0873,132.0965,131.8397,131.8397,6636.0
2017-09-19 11:05:00,143.84,143.88,143.7,143.78,7796.0,131.8764,131.9131,131.7481,131.8214,7796.0
2017-09-19 11:10:00,143.82,143.97,143.81,143.95,5150.0,131.8581,131.9956,131.8489,131.9773,5150.0
2017-09-19 11:15:00,143.97,144.02,143.78,143.86,4100.0,131.9956,132.0414,131.8214,131.8948,4100.0
2017-09-19 11:20:00,143.84,143.93,143.84,143.89,5200.0,131.8764,131.9589,131.8764,131.9223,5200.0
2017-09-19 11:25:00,143.9,143.91,143.79,143.87,4923.0,131.9314,131.9406,131.8306,131.9039,4923.0
2017-09-19 11:30:00,143.88,144.03,143.78,144.01,4158.0,131.9131,132.0506,131.8214,132.0323,4158.0
2017-09-19 11:35:00,144.08,144.08,143.97,144.03,2952.0,132.0965,132.0965,131.9956,132.0506,2952.0
2017-09-19 11:40:00,144.05,144.05,143.89,143.89,3151.0,132.069,132.069,131.9223,131.9223,3151.0
2017-09-19 11:45:00,143.92,144.01,143.92,144.0,3233.0,131.9498,132.0323,131.9498,132.0231,3233.0
2017-09-19 11:50:00,144.01,144.02,143.93,143.94,2787.0,132.0323,132.0414,131.9589,131.9681,2787.0
2017-09-19 11:55:00,143.95,143.98,143.85,143.9,4475.0,131.9773,132.0048,131.8856,131.9314,4475.0
2017-09-19 12:00:00,143.91,143.97,143.77,143.84,8993.0,131.9406,131.9956,131.8122,131.8764,8993.0
2017-09-19 12:05:00,143.88,143.88,143.79,143.8,3400.0,131.9131,131.9131,131.8306,131.8397,3400.0
2017-09-19 12:10:00,143.86,143.86,143.8,143.8,3000.0,131.8948,131.8948,131.8397,131.8397,3000.0
2017-09-19 12:15:00,143.8,143.84,143.77,143.83,3500.0,131.8397,131.8764,131.8122,131.8673,3500.0
2017-09-19 12:20:00,143.83,143.89,143.81,143.81,3091.0,131.8673,131.9223,131.8489,131.8489,3091.0
2017-09-19 12:25:00,143.76,143.83,143.75,143.8,2598.0,131.8031,131.8673,131.7939,131.8397,2598.0
2017-09-19 12:30:00,143.81,143.84,143.78,143.81,1334.0,131.8489,131.8764,131.8214,131.8489,1334.0
2017-09-19 12:35:00,143.81,143.84,143.78,143.8,2200.0,131.8489,131.8764,131.8214,131.8397,2200.0
2017-09-19 12:40:00,143.82,143.82,143.71,143.74,2200.0,131.8581,131.8581,131.7572,131.7847,2200.0
2017-09-19 12:45:00,143.74,143.76,143.7,143.7,3025.0,131.7847,131.8031,131.7481,131.7481,3025.0
2017-09-19 12:50:00,143.71,143.72,143.55,143.55,5350.0,131.7572,131.7664,131.6105,131.6105,5350.0
2017-09-19 12:55:00,143.53,143.53,143.47,143.49,1300.0,131.5922,131.5922,131.5372,131.5555,1300.0
2017-09-19 13:00:00,143.47,143.47,143.42,143.42,2515.0,131.5372,131.5372,131.4914,131.4914,2515.0
2017-09-19 13:05:00,143.45,143.48,143.37,143.37,3600.0,131.5189,131.5464,131.4455,131.4455,3600.0
2017-09-19 13:10:00,143.37,143.39,143.33,143.38,7290.0,131.4455,131.4638,131.4088,131.4547,7290.0
2017-09-19 13:15:00,143.38,143.5,143.37,143.46,9425.0,131.4547,131.5647,131.4455,131.528,9425.0
2017-09-19 13:20:00,143.46,143.51,143.42,143.51,1400.0,131.528,131.5739,131.4914,131.5739,1400.0
2017-09-19 13:25:00,143.51,143.51,143.45,143.45,6700.0,131.5739,131.5739,131.5189,131.5189,6700.0
2017-09-19 13:30:00,143.46,143.46,143.35,143.36,3536.0,131.528,131.528,131.4272,131.4363,3536.0
2017-09-19 13:35:00,143.32,143.39,143.32,143.33,6494.0,131.3997,131.4638,131.3997,131.4088,6494.0
2017-09-19 13:40:00,143.34,143.38,143.27,143.28,8161.0,131.418,131.4547,131.3538,131.363,8161.0
2017-09-19 13:45:00,143.26,143.29,143.23,143.28,2400.0,131.3447,131.3722,131.3172,131.363,2400.0
2017-09-19 13:50:00,143.24,143.29,143.24,143.29,2087.0,131.3263,131.3722,131.3263,131.3722,2087.0
2017-09-19 13:55:00,143.26,143.26,143.14,143.18,4268.0,131.3447,131.3447,131.2346,131.2713,4268.0
2017-09-19 14:00:00,143.18,143.21,143.16,143.18,6000.0,131.2713,131.2988,131.253,131.2713,6000.0
2017-09-19 14:05:00,143.18,143.2,143.12,143.12,1500.0,131.2713,131.2897,131.2163,131.2163,1500.0
2017-09-19 14:10:00,143.12,143.14,143.05,143.08,1700.0,131.2163,131.2346,131.1521,131.1796,1700.0
2017-09-19 14:15:00,143.05,143.07,143.0,143.0,6957.0,131.1521,131.1705,131.1063,131.1063,6957.0
2017-09-19 14:20:00,143.01,143.1,143.01,143.06,9543.0,131.1155,131.198,131.1155,131.1613,9543.0
2017-09-19 14:25:00,143.07,143.11,143.04,143.11,5854.0,131.1705,131.2071,131.143,131.2071,5854.0
2017-09-19 14:30:00,143.09,143.15,143.09,143.13,4031.0,131.1888,131.2438,131.1888,131.2255,4031.0
2017-09-19 14:35:00,143.12,143.14,143.09,143.1,3300.0,131.2163,131.2346,131.1888,131.198,3300.0
2017-09-19 14:40:00,143.08,143.18,143.08,143.18,4824.0,131.1796,131.2713,131.1796,131.2713,4824.0
2017-09-19 14:45:00,143.18,143.33,143.18,143.33,8575.0,131.2713,131.4088,131.2713,131.4088,8575.0
2017-09-19 14:50:00,143.29,143.37,143.29,143.31,5200.0,131.3722,131.4455,131.3722,131.3905,5200.0
2017-09-19 14:55:00,143.32,143.36,143.29,143.33,3813.0,131.3997,131.4363,131.3722,131.4088,3813.0
2017-09-19 15:00:00,143.31,143.34,143.29,143.32,4314.0,131.3905,131.418,131.3722,131.3997,4314.0
2017-09-19 15:05:00,143.32,143.32,143.21,143.21,2600.0,131.3997,131.3997,131.2988,131.2988,2600.0
2017-09-19 15:10:00,143.23,143.26,143.22,143.24,6245.0,131.3172,131.3447,131.308,131.3263,6245.0
2017-09-19 15:15:00,143.23,143.23,143.12,143.16,5100.0,131.3172,131.3172,131.2163,131.253,5100.0
2017-09-19 15:20:00,143.15,143.17,143.14,143.14,4068.0,131.2438,131.2621,131.2346,131.2346,4068.0
2017-09-19 15:25:00,143.14,143.16,143.09,143.13,9437.0,131.2346,131.253,131.1888,131.2255,9437.0
2017-09-19 15:30:00,143.12,143.17,143.09,143.14,6628.0,131.2163,131.2621,131.1888,131.2346,6628.0
2017-09-19 15:35:00,143.14,143.17,143.09,143.17,18114.0,131.2346,131.2621,131.1888,131.2621,18114.0
2017-09-19 15:40:00,143.16,143.17,143.07,143.15,20921.0,131.253,131.2621,131.1705,131.2438,20921.0
2017-09-19 15:45:00,143.14,143.23,143.09,143.1,25771.0,131.2346,131.3172,131.1888,131.198,25771.0
2017-09-19 15:50:00,143.1,143.12,143.0,143.0,43882.0,131.198,131.2163,131.1063,131.1063,43882.0
2017-09-19 15:55:00,143.01,143.06,142.9,143.05,66958.0,131.1155,131.1613,131.0146,131.1521,66958.0
2017-09-20 09:30:00,143.46,143.64,143.17,143.36,21414.0,131.528,131.6931,131.2621,131.4363,21414.0
2017-09-20 09:35:00,143.18,143.71,143.16,143.6,7881.0,131.2713,131.7572,131.253,131.6564,7881.0
2017-09-20 09:40:00,143.55,143.55,143.41,143.41,1200.0,131.6105,131.6105,131.4822,131.4822,1200.0
2017-09-20 09:45:00,143.29,143.43,143.04,143.18,6136.0,131.3722,131.5005,131.143,131.2713,6136.0
2017-09-20 09:50:00,143.18,143.5,143.16,143.28,3075.0,131.2713,131.5647,131.253,131.363,3075.0
2017-09-20 09:55:00,143.33,143.41,143.27,143.27,1550.0,131.4088,131.4822,131.3538,131.3538,1550.0
2017-09-20 10:00:00,143.27,143.42,143.21,143.28,4064.0,131.3538,131.4914,131.2988,131.363,4064.0
2017-09-20 10:05:00,143.24,143.35,143.19,143.19,1500.0,131.3263,131.4272,131.2805,131.2805,1500.0
2017-09-20 10:10:00,143.19,143.44,143.19,143.43,3900.0,131.2805,131.5097,131.2805,131.5005,3900.0
2017-09-20 10:15:00,143.33,143.43,143.26,143.41,8450.0,131.4088,131.5005,131.3447,131.4822,8450.0
2017-09-20 10:20:00,143.35,143.47,143.33,143.41,750.0,131.4272,131.5372,131.4088,131.4822,750.0
2017-09-20 10:25:00,143.4,143.42,143.18,143.18,1525.0,131.473,131.4914,131.2713,131.2713,1525.0
2017-09-20 10:30:00,143.26,143.38,143.21,143.25,2296.0,131.3447,131.4547,131.2988,131.3355,2296.0
2017-09-20 10:35:00,143.28,143.53,143.24,143.48,7262.0,131.363,131.5922,131.3263,131.5464,7262.0
2017-09-20 10:40:00,143.37,143.37,143.22,143.26,1650.0,131.4455,131.4455,131.308,131.3447,1650.0
2017-09-20 10:45:00,143.19,143.19,143.11,143.12,800.0,131.2805,131.2805,131.2071,131.2163,800.0
2017-09-20 10:50:00,143.14,143.21,143.08,143.08,4550.0,131.2346,131.2988,131.1796,131.1796,4550.0
2017-09-20 10:55:00,143.09,143.09,142.84,142.91,5305.0,131.1888,131.1888,130.9596,131.0238,5305.0
2017-09-20 11:00:00,142.94,143.15,142.87,143.12,6784.0,131.0513,131.2438,130.9871,131.2163,6784.0
2017-09-20 11:05:00,143.13,143.18,143.04,143.04,1920.0,131.2255,131.2713,131.143,131.143,1920.0
2017-09-20 11:10:00,143.04,143.04,142.92,142.93,1621.0,131.143,131.143,131.0329,131.0421,1621.0
2017-09-20 11:15:00,142.91,143.01,142.91,142.92,3122.0,131.0238,131.1155,131.0238,131.0329,3122.0
2017-09-20 11:20:00,142.95,143.02,142.89,142.93,3608.0,131.0604,131.1246,131.0054,131.0421,3608.0
2017-09-20 11:25:00,142.99,143.03,142.85,143.03,2264.0,131.0971,131.1338,130.9688,131.1338,2264.0
2017-09-20 11:30:00,143.06,143.15,143.02,143.02,3197.0,131.1613,131.2438,131.1246,131.1246,3197.0
2017-09-20 11:35:00,143.05,143.2,143.04,143.1,3192.0,131.1521,131.2897,131.143,131.198,3192.0
2017-09-20 11:40:00,143.08,143.08,142.87,142.87,3178.0,131.1796,131.1796,130.9871,130.9871,3178.0
2017-09-20 11:45:00,142.93,142.99,142.89,142.94,2820.0,131.0421,131.0971,131.0054,131.0513,2820.0
2017-09-20 11:50:00,142.98,143.1,142.95,143.1,3219.0,131.0879,131.198,131.0604,131.198,3219.0
2017-09-20 11:55:00,143.06,143.1,142.94,143.06,4170.0,131.1613,131.198,131.0513,131.1613,4170.0
2017-09-20 12:00:00,143.06,143.13,142.98,142.98,1500.0,131.1613,131.2255,131.0879,131.0879,1500.0
2017-09-20 12:05:00,142.98,143.0,142.89,142.92,4364.0,131.0879,131.1063,131.0054,131.0329,4364.0
2017-09-20 12:10:00,142.9,142.9,142.83,142.9,800.0,131.0146,131.0146,130.9504,131.0146,800.0
2017-09-20 12:15:00,142.87,142.96,142.85,142.91,2000.0,130.9871,131.0696,130.9688,131.0238,2000.0
2017-09-20 12:20:00,142.92,143.03,142.91,143.02,3994.0,131.0329,131.1338,131.0238,131.1246,3994.0
2017-09-20 12:25:00,142.99,143.04,142.92,142.93,3032.0,131.0971,131.143,131.0329,131.0421,3032.0
2017-09-20 12:30:00,142.93,142.99,142.92,142.92,3620.0,131.0421,131.0971,131.0329,131.0329,3620.0
2017-09-20 12:35:00,142.94,143.1,142.94,143.07,2300.0,131.0513,131.198,131.0513,131.1705,2300.0
2017-09-20 12:40:00,143.03,143.1,143.0,143.0,1400.0,131.1338,131.198,131.1063,131.1063,1400.0
2017-09-20 12:45:00,143.0,143.0,142.96,142.97,3783.0,131.1063,131.1063,131.0696,131.0788,3783.0
2017-09-20 12:50:00,142.95,143.0,142.95,143.0,1508.0,131.0604,131.1063,131.0604,131.1063,1508.0
2017-09-20 12:55:00,143.01,143.04,142.95,143.04,5070.0,131.1155,131.143,131.0604,131.143,5070.0
2017-09-20 13:00:00,143.03,143.09,143.0,143.04,2300.0,131.1338,131.1888,131.1063,131.143,2300.0
2017-09-20 13:05:00,143.04,143.06,142.99,142.99,1100.0,131.143,131.1613,131.0971,131.0971,1100.0
2017-09-20 13:10:00,143.03,143.06,142.95,142.95,15699.0,131.1338,131.1613,131.0604,131.0604,15699.0
2017-09-20 13:15:00,142.91,142.93,142.75,142.75,6550.0,131.0238,131.0421,130.8771,130.8771,6550.0
2017-09-20 13:20:00,142.74,142.75,142.68,142.75,4575.0,130.8679,130.8771,130.8129,130.8771,4575.0
2017-09-20 13:25:00,142.75,142.75,142.64,142.64,1009.0,130.8771,130.8771,130.7762,130.7762,1009.0
2017-09-20 13:30:00,142.65,142.72,142.6,142.61,3498.0,130.7854,130.8496,130.7396,130.7487,3498.0
2017-09-20 13:35:00,142.6,142.6,142.52,142.58,1746.0,130.7396,130.7396,130.6662,130.7212,1746.0
2017-09-20 13:40:00,142.56,142.6,142.51,142.6,1500.0,130.7029,130.7396,130.657,130.7396,1500.0
2017-09-20 13:45:00,142.56,142.6,142.51,142.55,3451.0,130.7029,130.7396,130.657,130.6937,3451.0
2017-09-20 13:50:00,142.57,142.7,142.56,142.57,3349.0,130.7121,130.8312,130.7029,130.7121,3349.0
2017-09-20 13:55:00,142.53,142.67,142.53,142.53,2980.0,130.6754,130.8037,130.6754,130.6754,2980.0
2017-09-20 14:00:00,142.53,142.53,142.24,142.26,8233.0,130.6754,130.6754,130.4095,130.4278,8233.0
2017-09-20 14:05:00,142.2,142.26,142.07,142.26,3561.0,130.3728,130.4278,130.2536,130.4278,3561.0
2017-09-20 14:10:00,142.2,142.23,142.07,142.13,3468.0,130.3728,130.4003,130.2536,130.3086,3468.0
2017-09-20 14:15:00,142.17,142.17,141.91,141.98,6750.0,130.3453,130.3453,130.1069,130.1711,6750.0
2017-09-20 14:20:00,141.95,141.96,141.7,141.94,7015.0,130.1436,130.1528,129.9144,130.1344,7015.0
2017-09-20 14:25:00,141.91,142.07,141.9,141.95,3743.0,130.1069,130.2536,130.0978,130.1436,3743.0
2017-09-20 14:30:00,141.93,142.0,141.9,141.93,2481.0,130.1253,130.1895,130.0978,130.1253,2481.0
2017-09-20 14:35:00,141.93,141.98,141.75,141.93,3169.0,130.1253,130.1711,129.9603,130.1253,3169.0
2017-09-20 14:40:00,141.94,141.94,141.83,141.87,2140.0,130.1344,130.1344,130.0336,130.0703,2140.0
2017-09-20 14:45:00,141.82,142.17,141.82,142.17,2200.0,130.0244,130.3453,130.0244,130.3453,2200.0
2017-09-20 14:50:00,142.14,142.32,142.13,142.32,3556.0,130.3178,130.4828,130.3086,130.4828,3556.0
2017-09-20 14:55:00,142.36,142.4,142.31,142.4,3680.0,130.5195,130.5562,130.4737,130.5562,3680.0
2017-09-20 15:00:00,142.35,142.44,142.29,142.39,8525.0,130.5103,130.5929,130.4553,130.547,8525.0
2017-09-20 15:05:00,142.36,142.42,142.33,142.36,5739.0,130.5195,130.5745,130.492,130.5195,5739.0
2017-09-20 15:10:00,142.4,142.47,142.39,142.47,5740.0,130.5562,130.6204,130.547,130.6204,5740.0
2017-09-20 15:15:00,142.45,142.72,142.45,142.6,5170.0,130.602,130.8496,130.602,130.7396,5170.0
2017-09-20 15:20:00,142.57,142.6,142.5,142.52,2100.0,130.7121,130.7396,130.6479,130.6662,2100.0
2017-09-20 15:25:00,142.51,142.51,142.45,142.47,3685.0,130.657,130.657,130.602,130.6204,3685.0
2017-09-20 15:30:00,142.48,142.57,142.47,142.56,10212.0,130.6295,130.7121,130.6204,130.7029,10212.0
2017-09-20 15:35:00,142.56,142.56,142.51,142.52,6830.0,130.7029,130.7029,130.657,130.6662,6830.0
2017-09-20 15:40:00,142.52,142.57,142.5,142.51,6650.0,130.6662,130.7121,130.6479,130.657,6650.0
2017-09-20 15:45:00,142.52,142.62,142.52,142.6,10106.0,130.6662,130.7579,130.6662,130.7396,10106.0
2017-09-20 15:50:00,142.61,142.71,142.59,142.6,14383.0,130.7487,130.8404,130.7304,130.7396,14383.0
2017-09-20 15:55:00,142.6,142.69,142.59,142.68,27728.0,130.7396,130.8221,130.7304,130.8129,27728.0
2017-09-21 09:30:00,142.3,142.64,142.08,142.21,12719.0,130.4645,130.7762,130.2628,130.382,12719.0
2017-09-21 09:35:00,142.23,142.23,141.76,142.01,2551.0,130.4003,130.4003,129.9694,130.1986,2551.0
2017-09-21 09:40:00,141.93,141.93,141.73,141.77,2267.0,130.1253,130.1253,129.9419,129.9786,2267.0
2017-09-21 09:45:00,141.76,141.87,141.21,141.21,11040.0,129.9694,130.0703,129.4652,129.4652,11040.0
2017-09-21 09:50:00,141.37,141.45,141.19,141.23,10633.0,129.6119,129.6852,129.4468,129.4835,10633.0
2017-09-21 09:55:00,141.29,141.49,141.2,141.26,12261.0,129.5385,129.7219,129.456,129.511,12261.0
2017-09-21 10:00:00,141.23,141.61,141.21,141.54,10785.0,129.4835,129.8319,129.4652,129.7677,10785.0
2017-09-21 10:05:00,141.39,141.43,141.16,141.22,5830.0,129.6302,129.6669,129.4193,129.4743,5830.0
2017-09-21 10:10:00,141.25,141.33,141.19,141.32,8500.0,129.5018,129.5752,129.4468,129.566,8500.0
2017-09-21 10:15:00,141.26,141.28,141.06,141.1,9200.0,129.511,129.5293,129.3276,129.3643,9200.0
2017-09-21 10:20:00,141.08,141.1,140.97,140.98,4246.0,129.346,129.3643,129.2451,129.2543,4246.0
2017-09-21 10:25:00,140.98,141.06,140.83,141.0,6874.0,129.2543,129.3276,129.1168,129.2726,6874.0
2017-09-21 10:30:00,140.99,141.41,140.99,141.27,7516.0,129.2635,129.6485,129.2635,129.5202,7516.0
2017-09-21 10:35:00,141.28,141.45,141.22,141.3,11447.0,129.5293,129.6852,129.4743,129.5477,11447.0
2017-09-21 10:40:00,141.31,141.32,141.16,141.22,2878.0,129.5568,129.566,129.4193,129.4743,2878.0
2017-09-21 10:45:00,141.2,141.47,141.14,141.43,9482.0,129.456,129.7035,129.401,129.6669,9482.0
2017-09-21 10:50:00,141.4,141.53,141.36,141.36,4099.0,129.6394,129.7585,129.6027,129.6027,4099.0
2017-09-21 10:55:00,141.35,141.42,141.13,141.15,14413.0,129.5935,129.6577,129.3918,129.4102,14413.0
2017-09-21 11:00:00,141.18,141.29,141.14,141.28,8041.0,129.4377,129.5385,129.401,129.5293,8041.0
2017-09-21 11:05:00,141.28,141.28,141.12,141.22,5847.0,129.5293,129.5293,129.3827,129.4743,5847.0
2017-09-21 11:10:00,141.18,141.21,141.01,141.14,3915.0,129.4377,129.4652,129.2818,129.401,3915.0
2017-09-21 11:15:00,141.18,141.19,140.97,141.05,7011.0,129.4377,129.4468,129.2451,129.3185,7011.0
2017-09-21 11:20:00,141.02,141.14,141.0,141.09,16665.0,129.291,129.401,129.2726,129.3551,16665.0
2017-09-21 11:25:00,141.12,141.24,140.95,141.16,13881.0,129.3827,129.4927,129.2268,129.4193,13881.0
2017-09-21 11:30:00,141.14,141.33,141.14,141.26,10664.0,129.401,129.5752,129.401,129.511,10664.0
2017-09-21 11:35:00,141.24,141.31,141.19,141.22,7398.0,129.4927,129.5568,129.4468,129.4743,7398.0
2017-09-21 11:40:00,141.22,141.26,141.12,141.12,3717.0,129.4743,129.511,129.3827,129.3827,3717.0
2017-09-21 11:45:00,141.14,141.22,141.11,141.19,5927.0,129.401,129.4743,129.3735,129.4468,5927.0
2017-09-21 11:50:00,141.21,141.21,141.08,141.09,2379.0,129.4652,129.4652,129.346,129.3551,2379.0
2017-09-21 11:55:00,141.13,141.27,141.1,141.24,7800.0,129.3918,129.5202,129.3643,129.4927,7800.0
2017-09-21 12:00:00,141.21,141.29,141.14,141.21,3140.0,129.4652,129.5385,129.401,129.4652,3140.0
2017-09-21 12:05:00,141.2,141.2,141.14,141.18,2900.0,129.456,129.456,129.401,129.4377,2900.0
2017-09-21 12:10:00,141.18,141.25,141.18,141.23,2325.0,129.4377,129.5018,129.4377,129.4835,2325.0
2017-09-21 12:15:00,141.2,141.2,141.13,141.18,2901.0,129.456,129.456,129.3918,129.4377,2901.0
2017-09-21 12:20:00,141.19,141.24,141.16,141.16,1625.0,129.4468,129.4927,129.4193,129.4193,1625.0
2017-09-21 12:25:00,141.17,141.19,141.14,141.14,1789.0,129.4285,129.4468,129.401,129.401,1789.0
2017-09-21 12:30:00,141.16,141.22,141.14,141.19,2631.0,129.4193,129.4743,129.401,129.4468,2631.0
2017-09-21 12:35:00,141.2,141.23,141.18,141.22,1614.0,129.456,129.4835,129.4377,129.4743,1614.0
2017-09-21 12:40:00,141.19,141.19,141.13,141.15,2900.0,129.4468,129.4468,129.3918,129.4102,2900.0
2017-09-21 12:45:00,141.18,141.19,141.14,141.17,3600.0,129.4377,129.4468,129.401,129.4285,3600.0
2017-09-21 12:50:00,141.18,141.23,141.15,141.15,1400.0,129.4377,129.4835,129.4102,129.4102,1400.0
2017-09-21 12:55:00,141.14,141.2,141.14,141.2,900.0,129.401,129.456,129.401,129.456,900.0
2017-09-21 13:00:00,141.2,141.23,141.17,141.19,4291.0,129.456,129.4835,129.4285,129.4468,4291.0
2017-09-21 13:05:00,141.19,141.19,141.14,141.15,4587.0,129.4468,129.4468,129.401,129.4102,4587.0
2017-09-21 13:10:00,141.15,141.2,141.15,141.2,1700.0,129.4102,129.456,129.4102,129.456,1700.0
2017-09-21 13:15:00,141.22,141.23,141.12,141.14,3926.0,129.4743,129.4835,129.3827,129.401,3926.0
2017-09-21 13:20:00,141.14,141.16,141.09,141.09,2376.0,129.401,129.4193,129.3551,129.3551,2376.0
2017-09-21 13:25:00,141.09,141.11,141.06,141.06,3858.0,129.3551,129.3735,129.3276,129.3276,3858.0
2017-09-21 13:30:00,141.08,141.1,141.07,141.09,3900.0,129.346,129.3643,129.3368,129.3551,3900.0
2017-09-21 13:35:00,141.09,141.17,141.08,141.17,1805.0,129.3551,129.4285,129.346,129.4285,1805.0
2017-09-21 13:40:00,141.16,141.16,141.07,141.08,1903.0,129.4193,129.4193,129.3368,129.346,1903.0
2017-09-21 13:45:00,141.09,141.09,140.98,141.0,2600.0,129.3551,129.3551,129.2543,129.2726,2600.0
2017-09-21 13:50:00,141.02,141.05,141.0,141.04,3121.0,129.291,129.3185,129.2726,129.3093,3121.0
2017-09-21 13:55:00,141.0,141.07,141.0,141.01,6601.0,129.2726,129.3368,129.2726,129.2818,6601.0
2017-09-21 14:00:00,141.02,141.02,140.9,140.9,3609.0,129.291,129.291,129.1809,129.1809,3609.0
2017-09-21 14:05:00,140.91,141.01,140.9,141.0,5698.0,129.1901,129.2818,129.1809,129.2726,5698.0
2017-09-21 14:10:00,140.99,141.06,140.95,141.03,7865.0,129.2635,129.3276,129.2268,129.3001,7865.0
2017-09-21 14:15:00,141.05,141.05,140.96,140.97,1075.0,129.3185,129.3185,129.236,129.2451,1075.0
2017-09-21 14:20:00,140.97,141.03,140.94,140.97,10780.0,129.2451,129.3001,129.2176,129.2451,10780.0
2017-09-21 14:25:00,140.95,141.06,140.93,141.03,3300.0,129.2268,129.3276,129.2085,129.3001,3300.0
2017-09-21 14:30:00,141.02,141.1,140.91,140.91,45213.0,129.291,129.3643,129.1901,129.1901,45213.0
2017-09-21 14:35:00,140.98,141.01,140.97,140.97,1648.0,129.2543,129.2818,129.2451,129.2451,1648.0
2017-09-21 14:40:00,140.97,140.98,140.94,140.94,2000.0,129.2451,129.2543,129.2176,129.2176,2000.0
2017-09-21 14:45:00,140.93,140.99,140.89,140.89,5790.0,129.2085,129.2635,129.1718,129.1718,5790.0
2017-09-21 14:50:00,140.91,140.97,140.89,140.9,3486.0,129.1901,129.2451,129.1718,129.1809,3486.0
2017-09-21 14:55:00,140.89,140.94,140.88,140.92,2937.0,129.1718,129.2176,129.1626,129.1993,2937.0
2017-09-21 15:00:00,140.92,140.94,140.9,140.9,4098.0,129.1993,129.2176,129.1809,129.1809,4098.0
2017-09-21 15:05:00,140.89,140.94,140.85,140.93,8510.0,129.1718,129.2176,129.1351,129.2085,8510.0
2017-09-21 15:10:00,140.92,140.94,140.85,140.9,5147.0,129.1993,129.2176,129.1351,129.1809,5147.0
2017-09-21 15:15:00,140.91,140.94,140.87,140.87,2300.0,129.1901,129.2176,129.1534,129.1534,2300.0
2017-09-21 15:20:00,140.89,140.9,140.86,140.89,5801.0,129.1718,129.1809,129.1443,129.1718,5801.0
2017-09-21 15:25:00,140.89,140.98,140.88,140.93,6648.0,129.1718,129.2543,129.1626,129.2085,6648.0
2017-09-21 15:30:00,140.92,141.0,140.86,140.87,7292.0,129.1993,129.2726,129.1443,129.1534,7292.0
2017-09-21 15:35:00,140.88,141.0,140.88,140.99,10671.0,129.1626,129.2726,129.1626,129.2635,10671.0
2017-09-21 15:40:00,141.0,141.0,140.9,140.92,8434.0,129.2726,129.2726,129.1809,129.1993,8434.0
2017-09-21 15:45:00,140.88,140.97,140.86,140.92,16871.0,129.1626,129.2451,129.1443,129.1993,16871.0
2017-09-21 15:50:00,140.92,140.92,140.78,140.8,30988.0,129.1993,129.1993,129.0709,129.0893,30988.0
2017-09-21 15:55:00,140.8,140.81,140.64,140.68,62359.0,129.0893,129.0984,128.9426,128.9792,62359.0
2017-09-22 09:30:00,141.01,141.11,140.81,140.9,8302.0,129.2818,129.3735,129.0984,129.1809,8302.0
2017-09-22 09:35:00,141.03,141.03,140.67,140.8,3863.0,129.3001,129.3001,128.9701,129.0893,3863.0
2017-09-22 09:40:00,140.84,141.16,140.79,141.01,6074.0,129.1259,129.4193,129.0801,129.2818,6074.0
2017-09-22 09:45:00,140.95,141.04,140.78,140.78,8519.0,129.2268,129.3093,129.0709,129.0709,8519.0
2017-09-22 09:50:00,140.75,140.79,140.59,140.67,5850.0,129.0434,129.0801,128.8967,128.9701,5850.0
2017-09-22 09:55:00,140.66,141.04,140.62,140.62,9059.0,128.9609,129.3093,128.9242,128.9242,9059.0
2017-09-22 10:00:00,140.66,141.0,140.64,140.89,4350.0,128.9609,129.2726,128.9426,129.1718,4350.0
2017-09-22 10:05:00,140.88,141.04,140.86,141.04,2937.0,129.1626,129.3093,129.1443,129.3093,2937.0
2017-09-22 10:10:00,141.14,141.14,140.97,141.01,3913.0,129.401,129.401,129.2451,129.2818,3913.0
2017-09-22 10:15:00,140.96,141.13,140.91,141.09,4994.0,129.236,129.3918,129.1901,129.3551,4994.0
2017-09-22 10:20:00,141.06,141.19,140.89,140.92,5507.0,129.3276,129.4468,129.1718,129.1993,5507.0
2017-09-22 10:25:00,140.94,140.96,140.67,140.68,6375.0,129.2176,129.236,128.9701,128.9792,6375.0
2017-09-22 10:30:00,140.67,140.75,140.63,140.68,5014.0,128.9701,129.0434,128.9334,128.9792,5014.0
2017-09-22 10:35:00,140.7,140.78,140.56,140.62,6712.0,128.9976,129.0709,128.8692,128.9242,6712.0
2017-09-22 10:40:00,140.64,140.81,140.6,140.78,4618.0,128.9426,129.0984,128.9059,129.0709,4618.0
2017-09-22 10:45:00,140.71,140.71,140.64,140.65,3220.0,129.0068,129.0068,128.9426,128.9517,3220.0
2017-09-22 10:50:00,140.63,140.65,140.37,140.37,4124.0,128.9334,128.9517,128.695,128.695,4124.0
2017-09-22 10:55:00,140.38,140.4,140.33,140.36,9215.0,128.7042,128.7225,128.6584,128.6859,9215.0
2017-09-22 11:00:00,140.37,140.41,140.31,140.36,16208.0,128.695,128.7317,128.64,128.6859,16208.0
2017-09-22 11:05:00,140.33,140.54,140.3,140.39,11794.0,128.6584,128.8509,128.6309,128.7134,11794.0
2017-09-22 11:10:00,140.37,140.43,140.36,140.37,2346.0,128.695,128.75,128.6859,128.695,2346.0
2017-09-22 11:15:00,140.36,140.5,140.35,140.44,4055.0,128.6859,128.8142,128.6767,128.7592,4055.0
2017-09-22 11:20:00,140.39,140.53,140.34,140.42,6387.0,128.7134,128.8417,128.6675,128.7409,6387.0
2017-09-22 11:25:00,140.4,140.5,140.37,140.47,2098.0,128.7225,128.8142,128.695,128.7867,2098.0
2017-09-22 11:30:00,140.46,140.55,140.39,140.39,7500.0,128.7775,128.8601,128.7134,128.7134,7500.0
2017-09-22 11:35:00,140.39,140.53,140.39,140.47,3046.0,128.7134,128.8417,128.7134,128.7867,3046.0
2017-09-22 11:40:00,140.49,140.63,140.48,140.55,2600.0,128.805,128.9334,128.7959,128.8601,2600.0
2017-09-22 11:45:00,140.56,140.57,140.46,140.47,5582.0,128.8692,128.8784,128.7775,128.7867,5582.0
2017-09-22 11:50:00,140.46,140.54,140.34,140.39,5094.0,128.7775,128.8509,128.6675,128.7134,5094.0
2017-09-22 11:55:00,140.47,140.48,140.34,140.44,3969.0,128.7867,128.7959,128.6675,128.7592,3969.0
2017-09-22 12:00:00,140.44,140.58,140.43,140.55,3267.0,128.7592,128.8876,128.75,128.8601,3267.0
2017-09-22 12:05:00,140.56,140.59,140.47,140.56,3300.0,128.8692,128.8967,128.7867,128.8692,3300.0
2017-09-22 12:10:00,140.53,140.54,140.44,140.44,7457.0,128.8417,128.8509,128.7592,128.7592,7457.0
2017-09-22 12:15:00,140.44,140.44,140.27,140.31,6944.0,128.7592,128.7592,128.6033,128.64,6944.0
2017-09-22 12:20:00,140.32,140.35,140.29,140.35,2249.0,128.6492,128.6767,128.6217,128.6767,2249.0
2017-09-22 12:25:00,140.31,140.44,140.31,140.39,1745.0,128.64,128.7592,128.64,128.7134,1745.0
2017-09-22 12:30:00,140.38,140.47,140.36,140.45,1572.0,128.7042,128.7867,128.6859,128.7684,1572.0
2017-09-22 12:35:00,140.46,140.47,140.43,140.46,5723.0,128.7775,128.7867,128.75,128.7775,5723.0
2017-09-22 12:40:00,140.46,140.58,140.46,140.58,1600.0,128.7775,128.8876,128.7775,128.8876,1600.0
2017-09-22 12:45:00,140.58,140.6,140.5,140.52,1900.0,128.8876,128.9059,128.8142,128.8326,1900.0
2017-09-22 12:50:00,140.5,140.53,140.48,140.48,1805.0,128.8142,128.8417,128.7959,128.7959,1805.0
2017-09-22 12:55:00,140.44,140.47,140.43,140.46,2526.0,128.7592,128.7867,128.75,128.7775,2526.0
2017-09-22 13:00:00,140.43,140.46,140.39,140.41,4200.0,128.75,128.7775,128.7134,128.7317,4200.0
2017-09-22 13:05:00,140.41,140.47,140.4,140.46,1600.0,128.7317,128.7867,128.7225,128.7775,1600.0
2017-09-22 13:10:00,140.48,140.5,140.45,140.45,3631.0,128.7959,128.8142,128.7684,128.7684,3631.0
2017-09-22 13:15:00,140.46,140.46,140.36,140.38,936.0,128.7775,128.7775,128.6859,128.7042,936.0
2017-09-22 13:20:00,140.34,140.42,140.32,140.42,4267.0,128.6675,128.7409,128.6492,128.7409,4267.0
2017-09-22 13:25:00,140.43,140.48,140.42,140.42,1500.0,128.75,128.7959,128.7409,128.7409,1500.0
2017-09-22 13:30:00,140.42,140.42,140.37,140.37,2296.0,128.7409,128.7409,128.695,128.695,2296.0
2017-09-22 13:35:00,140.38,140.4,140.35,140.39,4980.0,128.7042,128.7225,128.6767,128.7134,4980.0
2017-09-22 13:40:00,140.39,140.41,140.35,140.38,5166.0,128.7134,128.7317,128.6767,128.7042,5166.0
2017-09-22 13:45:00,140.33,140.39,140.33,140.33,2000.0,128.6584,128.7134,128.6584,128.6584,2000.0
2017-09-22 13:50:00,140.34,140.62,140.34,140.61,7772.0,128.6675,128.9242,128.6675,128.9151,7772.0
2017-09-22 13:55:00,140.64,140.67,140.59,140.6,4230.0,128.9426,128.9701,128.8967,128.9059,4230.0
2017-09-22 14:00:00,140.59,140.62,140.49,140.55,8249.0,128.8967,128.9242,128.805,128.8601,8249.0
2017-09-22 14:05:00,140.56,140.61,140.5,140.53,7675.0,128.8692,128.9151,128.8142,128.8417,7675.0
2017-09-22 14:10:00,140.51,140.52,140.47,140.52,4814.0,128.8234,128.8326,128.7867,128.8326,4814.0
2017-09-22 14:15:00,140.52,140.53,140.45,140.48,5962.0,128.8326,128.8417,128.7684,128.7959,5962.0
2017-09-22 14:20:00,140.46,140.48,140.4,140.42,4606.0,128.7775,128.7959,128.7225,128.7409,4606.0
2017-09-22 14:25:00,140.42,140.44,140.36,140.37,5274.0,128.7409,128.7592,128.6859,128.695,5274.0
2017-09-22 14:30:00,140.36,140.47,140.36,140.43,7063.0,128.6859,128.7867,128.6859,128.75,7063.0
2017-09-22 14:35:00,140.41,140.46,140.37,140.4,5782.0,128.7317,128.7775,128.695,128.7225,5782.0
2017-09-22 14:40:00,140.4,140.45,140.35,140.4,7908.0,128.7225,128.7684,128.6767,128.7225,7908.0
2017-09-22 14:45:00,140.4,140.54,140.4,140.53,5654.0,128.7225,128.8509,128.7225,128.8417,5654.0
2017-09-22 14:50:00,140.54,140.54,140.48,140.49,4153.0,128.8509,128.8509,128.7959,128.805,4153.0
2017-09-22 14:55:00,140.5,140.56,140.49,140.51,7676.0,128.8142,128.8692,128.805,128.8234,7676.0
2017-09-22 15:00:00,140.51,140.62,140.51,140.61,5815.0,128.8234,128.9242,128.8234,128.9151,5815.0
2017-09-22 15:05:00,140.62,140.65,140.59,140.59,5141.0,128.9242,128.9517,128.8967,128.8967,5141.0
2017-09-22 15:10:00,140.59,140.66,140.59,140.6,4722.0,128.8967,128.9609,128.8967,128.9059,4722.0
2017-09-22 15:15:00,140.59,140.73,140.58,140.72,7776.0,128.8967,129.0251,128.8876,129.0159,7776.0
2017-09-22 15:20:00,140.74,140.83,140.73,140.82,6523.0,129.0343,129.1168,129.0251,129.1076,6523.0
2017-09-22 15:25:00,140.83,140.85,140.75,140.76,11036.0,129.1168,129.1351,129.0434,129.0526,11036.0
2017-09-22 15:30:00,140.76,140.8,140.67,140.68,15561.0,129.0526,129.0893,128.9701,128.9792,15561.0
2017-09-22 15:35:00,140.68,140.81,140.68,140.79,6828.0,128.9792,129.0984,128.9792,129.0801,6828.0
2017-09-22 15:40:00,140.79,140.86,140.78,140.83,10311.0,129.0801,129.1443,129.0709,129.1168,10311.0
2017-09-22 15:45:00,140.84,140.88,140.8,140.84,10305.0,129.1259,129.1626,129.0893,129.1259,10305.0
2017-09-22 15:50:00,140.85,140.96,140.85,140.96,14638.0,129.1351,129.236,129.1351,129.236,14638.0
2017-09-22 15:55:00,140.94,141.01,140.82,140.83,43456.0,129.2176,129.2818,129.1076,129.1168,43456.0
2017-09-25 09:30:00,140.89,141.33,140.72,140.84,10280.0,129.1718,129.5752,129.0159,129.1259,10280.0
2017-09-25 09:35:00,140.81,140.85,140.6,140.72,2200.0,129.0984,129.1351,128.9059,129.0159,2200.0
2017-09-25 09:40:00,140.86,140.99,140.72,140.81,2100.0,129.1443,129.2635,129.0159,129.0984,2100.0
2017-09-25 09:45:00,140.83,140.86,140.55,140.57,5300.0,129.1168,129.1443,128.8601,128.8784,5300.0
2017-09-25 09:50:00,140.59,140.64,140.5,140.55,3800.0,128.8967,128.9426,128.8142,128.8601,3800.0
2017-09-25 09:55:00,140.58,140.58,140.41,140.51,9123.0,128.8876,128.8876,128.7317,128.8234,9123.0
2017-09-25 10:00:00,140.49,140.65,140.46,140.65,2800.0,128.805,128.9517,128.7775,128.9517,2800.0
2017-09-25 10:05:00,140.6,140.9,140.6,140.83,3780.0,128.9059,129.1809,128.9059,129.1168,3780.0
2017-09-25 10:10:00,140.88,140.9,140.81,140.84,4028.0,129.1626,129.1809,129.0984,129.1259,4028.0
2017-09-25 10:15:00,140.86,140.89,140.73,140.73,4700.0,129.1443,129.1718,129.0251,129.0251,4700.0
2017-09-25 10:20:00,140.77,140.82,140.69,140.81,5652.0,129.0618,129.1076,128.9884,129.0984,5652.0
2017-09-25 10:25:00,140.81,140.87,140.77,140.8,4202.0,129.0984,129.1534,129.0618,129.0893,4202.0
2017-09-25 10:30:00,140.79,140.89,140.78,140.78,8864.0,129.0801,129.1718,129.0709,129.0709,8864.0
2017-09-25 10:35:00,140.77,140.79,140.59,140.65,4454.0,129.0618,129.0801,128.8967,128.9517,4454.0
2017-09-25 10:40:00,140.64,140.67,140.63,140.67,1402.0,128.9426,128.9701,128.9334,128.9701,1402.0
2017-09-25 10:45:00,140.7,140.72,140.42,140.44,3665.0,128.9976,129.0159,128.7409,128.7592,3665.0
2017-09-25 10:50:00,140.43,140.49,140.34,140.49,9715.0,128.75,128.805,128.6675,128.805,9715.0
2017-09-25 10:55:00,140.46,140.59,140.33,140.39,7246.0,128.7775,128.8967,128.6584,128.7134,7246.0
2017-09-25 11:00:00,140.34,140.43,140.22,140.22,5541.0,128.6675,128.75,128.5575,128.5575,5541.0
2017-09-25 11:05:00,140.23,140.39,140.18,140.18,4971.0,128.5667,128.7134,128.5208,128.5208,4971.0
2017-09-25 11:10:00,140.26,140.38,140.22,140.22,2316.0,128.5942,128.7042,128.5575,128.5575,2316.0
2017-09-25 11:15:00,140.22,140.28,140.12,140.13,2687.0,128.5575,128.6125,128.4658,128.475,2687.0
2017-09-25 11:20:00,140.23,140.23,140.05,140.18,6350.0,128.5667,128.5667,128.4016,128.5208,6350.0
2017-09-25 11:25:00,140.18,140.36,140.16,140.33,3900.0,128.5208,128.6859,128.5025,128.6584,3900.0
2017-09-25 11:30:00,140.3,140.3,140.03,140.06,14683.0,128.6309,128.6309,128.3833,128.4108,14683.0
2017-09-25 11:35:00,140.08,140.2,139.77,139.87,8859.0,128.4292,128.5392,128.1449,128.2366,8859.0
2017-09-25 11:40:00,139.91,139.95,139.77,139.87,4040.0,128.2733,128.31,128.1449,128.2366,4040.0
2017-09-25 11:45:00,139.84,139.84,139.67,139.72,8334.0,128.2091,128.2091,128.0533,128.0991,8334.0
2017-09-25 11:50:00,139.75,139.77,139.55,139.62,6796.0,128.1266,128.1449,127.9432,128.0074,6796.0
2017-09-25 11:55:00,139.62,139.62,139.46,139.46,9634.0,128.0074,128.0074,127.8607,127.8607,9634.0
2017-09-25 12:00:00,139.48,139.52,139.33,139.38,5437.0,127.8791,127.9157,127.7415,127.7874,5437.0
2017-09-25 12:05:00,139.36,139.42,139.2,139.28,12802.0,127.769,127.824,127.6223,127.6957,12802.0
2017-09-25 12:10:00,139.23,139.3,139.0,139.05,9126.0,127.6498,127.714,127.439,127.4848,9126.0
2017-09-25 12:15:00,139.08,139.08,138.94,139.07,11482.0,127.5123,127.5123,127.384,127.5032,11482.0
2017-09-25 12:20:00,139.07,139.12,138.96,138.99,10867.0,127.5032,127.549,127.4023,127.4298,10867.0
2017-09-25 12:25:00,138.98,139.09,138.96,139.04,7466.0,127.4206,127.5215,127.4023,127.4757,7466.0
2017-09-25 12:30:00,139.1,139.14,139.03,139.03,4719.0,127.5307,127.5673,127.4665,127.4665,4719.0
2017-09-25 12:35:00,139.05,139.07,139.01,139.07,5279.0,127.4848,127.5032,127.4481,127.5032,5279.0
2017-09-25 12:40:00,139.1,139.24,139.04,139.24,4796.0,127.5307,127.659,127.4757,127.659,4796.0
2017-09-25 12:45:00,139.27,139.27,139.21,139.25,1231.0,127.6865,127.6865,127.6315,127.6682,1231.0
2017-09-25 12:50:00,139.26,139.26,139.22,139.23,5183.0,127.6774,127.6774,127.6407,127.6498,5183.0
2017-09-25 12:55:00,139.23,139.26,139.09,139.09,3567.0,127.6498,127.6774,127.5215,127.5215,3567.0
2017-09-25 13:00:00,139.1,139.13,139.08,139.08,1430.0,127.5307,127.5582,127.5123,127.5123,1430.0
2017-09-25 13:05:00,139.1,139.22,139.08,139.12,9302.0,127.5307,127.6407,127.5123,127.549,9302.0
2017-09-25 13:10:00,139.14,139.17,139.11,139.11,2275.0,127.5673,127.5948,127.5398,127.5398,2275.0
2017-09-25 13:15:00,139.15,139.17,139.12,139.15,6238.0,127.5765,127.5948,127.549,127.5765,6238.0
2017-09-25 13:20:00,139.15,139.25,139.11,139.25,5500.0,127.5765,127.6682,127.5398,127.6682,5500.0
2017-09-25 13:25:00,139.24,139.24,139.13,139.13,2027.0,127.659,127.659,127.5582,127.5582,2027.0
2017-09-25 13:30:00,139.15,139.19,139.12,139.19,10158.0,127.5765,127.6132,127.549,127.6132,10158.0
2017-09-25 13:35:00,139.19,139.59,139.18,139.59,6386.0,127.6132,127.9799,127.604,127.9799,6386.0
2017-09-25 13:40:00,139.6,139.65,139.51,139.53,4560.0,127.9891,128.0349,127.9066,127.9249,4560.0
2017-09-25 13:45:00,139.53,139.57,139.52,139.55,5016.0,127.9249,127.9616,127.9157,127.9432,5016.0
2017-09-25 13:50:00,139.55,139.63,139.55,139.63,6115.0,127.9432,128.0166,127.9432,128.0166,6115.0
2017-09-25 13:55:00,139.6,139.61,139.58,139.6,1724.0,127.9891,127.9982,127.9707,127.9891,1724.0
2017-09-25 14:00:00,139.6,139.63,139.57,139.6,5038.0,127.9891,128.0166,127.9616,127.9891,5038.0
2017-09-25 14:05:00,139.59,139.6,139.51,139.51,6715.0,127.9799,127.9891,127.9066,127.9066,6715.0
2017-09-25 14:10:00,139.51,139.56,139.51,139.56,2287.0,127.9066,127.9524,127.9066,127.9524,2287.0
2017-09-25 14:15:00,139.56,139.61,139.55,139.61,4425.0,127.9524,127.9982,127.9432,127.9982,4425.0
2017-09-25 14:20:00,139.59,139.61,139.55,139.59,6205.0,127.9799,127.9982,127.9432,127.9799,6205.0
2017-09-25 14:25:00,139.6,139.61,139.53,139.57,7929.0,127.9891,127.9982,127.9249,127.9616,7929.0
2017-09-25 14:30:00,139.6,139.69,139.57,139.69,4427.0,127.9891,128.0716,127.9616,128.0716,4427.0
2017-09-25 14:35:00,139.68,139.7,139.65,139.68,2337.0,128.0624,128.0808,128.0349,128.0624,2337.0
2017-09-25 14:40:00,139.68,139.69,139.64,139.67,4979.0,128.0624,128.0716,128.0257,128.0533,4979.0
2017-09-25 14:45:00,139.65,139.67,139.64,139.66,3351.0,128.0349,128.0533,128.0257,128.0441,3351.0
2017-09-25 14:50:00,139.68,139.74,139.68,139.74,4196.0,128.0624,128.1174,128.0624,128.1174,4196.0
2017-09-25 14:55:00,139.75,139.84,139.75,139.79,8471.0,128.1266,128.2091,128.1266,128.1633,8471.0
2017-09-25 15:00:00,139.8,139.82,139.73,139.75,77032.0,128.1724,128.1908,128.1083,128.1266,77032.0
2017-09-25 15:05:00,139.76,139.9,139.76,139.88,6741.0,128.1358,128.2641,128.1358,128.2458,6741.0
2017-09-25 15:10:00,139.86,139.88,139.84,139.86,4093.0,128.2274,128.2458,128.2091,128.2274,4093.0
2017-09-25 15:15:00,139.85,139.92,139.83,139.92,5601.0,128.2183,128.2825,128.1999,128.2825,5601.0
2017-09-25 15:20:00,139.91,139.93,139.84,139.91,8616.0,128.2733,128.2916,128.2091,128.2733,8616.0
2017-09-25 15:25:00,139.92,139.99,139.92,139.94,4527.0,128.2825,128.3466,128.2825,128.3008,4527.0
2017-09-25 15:30:00,139.94,139.98,139.93,139.94,16594.0,128.3008,128.3375,128.2916,128.3008,16594.0
2017-09-25 15:35:00,139.94,139.94,139.85,139.89,75621.0,128.3008,128.3008,128.2183,128.255,75621.0
2017-09-25 15:40:00,139.89,140.0,139.88,139.99,15376.0,128.255,128.3558,128.2458,128.3466,15376.0
2017-09-25 15:45:00,139.98,140.25,139.97,140.16,20784.0,128.3375,128.585,128.3283,128.5025,20784.0
2017-09-25 15:50:00,140.14,140.18,140.09,140.16,18546.0,128.4842,128.5208,128.4383,128.5025,18546.0
2017-09-25 15:55:00,140.15,140.16,140.0,140.13,44642.0,128.4933,128.5025,128.3558,128.475,44642.0
2017-09-26 09:30:00,140.79,140.79,140.29,140.41,13393.0,129.0801,129.0801,128.6217,128.7317,13393.0
2017-09-26 09:35:00,140.28,140.59,140.28,140.59,1906.0,128.6125,128.8967,128.6125,128.8967,1906.0
2017-09-26 09:40:00,140.52,140.83,140.52,140.79,4876.0,128.8326,129.1168,128.8326,129.0801,4876.0
2017-09-26 09:45:00,140.93,141.03,140.9,140.97,4012.0,129.2085,129.3001,129.1809,129.2451,4012.0
2017-09-26 09:50:00,140.99,141.02,140.84,141.0,12934.0,129.2635,129.291,129.1259,129.2726,12934.0
2017-09-26 09:55:00,141.0,141.34,141.0,141.34,6781.0,129.2726,129.5844,129.2726,129.5844,6781.0
2017-09-26 10:00:00,141.44,141.44,141.22,141.28,11191.0,129.676,129.676,129.4743,129.5293,11191.0
2017-09-26 10:05:00,141.25,141.4,141.25,141.36,5947.0,129.5018,129.6394,129.5018,129.6027,5947.0
2017-09-26 10:10:00,141.37,141.42,141.31,141.39,6511.0,129.6119,129.6577,129.5568,129.6302,6511.0
2017-09-26 10:15:00,141.36,141.36,141.24,141.24,4502.0,129.6027,129.6027,129.4927,129.4927,4502.0
2017-09-26 10:20:00,141.24,141.38,141.22,141.38,6335.0,129.4927,129.621,129.4743,129.621,6335.0
2017-09-26 10:25:00,141.4,141.48,141.39,141.44,3822.0,129.6394,129.7127,129.6302,129.676,3822.0
2017-09-26 10:30:00,141.44,141.47,141.35,141.4,7911.0,129.676,129.7035,129.5935,129.6394,7911.0
2017-09-26 10:35:00,141.37,141.48,141.34,141.48,7524.0,129.6119,129.7127,129.5844,129.7127,7524.0
2017-09-26 10:40:00,141.52,141.52,141.47,141.51,6147.0,129.7494,129.7494,129.7035,129.7402,6147.0
2017-09-26 10:45:00,141.5,141.5,141.22,141.28,7418.0,129.731,129.731,129.4743,129.5293,7418.0
2017-09-26 10:50:00,141.24,141.42,141.23,141.42,4643.0,129.4927,129.6577,129.4835,129.6577,4643.0
2017-09-26 10:55:00,141.44,141.47,141.38,141.38,6686.0,129.676,129.7035,129.621,129.621,6686.0
2017-09-26 11:00:00,141.4,141.45,141.29,141.29,5243.0,129.6394,129.6852,129.5385,129.5385,5243.0
2017-09-26 11:05:00,141.28,141.31,141.22,141.24,5601.0,129.5293,129.5568,129.4743,129.4927,5601.0
2017-09-26 11:10:00,141.24,141.31,141.24,141.31,4075.0,129.4927,129.5568,129.4927,129.5568,4075.0
2017-09-26 11:15:00,141.3,141.37,141.29,141.34,3654.0,129.5477,129.6119,129.5385,129.5844,3654.0
2017-09-26 11:20:00,141.34,141.37,141.3,141.31,10705.0,129.5844,129.6119,129.5477,129.5568,10705.0
2017-09-26 11:25:00,141.29,141.31,141.12,141.23,9054.0,129.5385,129.5568,129.3827,129.4835,9054.0
2017-09-26 11:30:00,141.25,141.36,141.22,141.3,7060.0,129.5018,129.6027,129.4743,129.5477,7060.0
2017-09-26 11:35:00,141.33,141.33,141.28,141.28,4490.0,129.5752,129.5752,129.5293,129.5293,4490.0
2017-09-26 11:40:00,141.25,141.26,141.15,141.17,10920.0,129.5018,129.511,129.4102,129.4285,10920.0
2017-09-26 11:45:00,141.17,141.19,141.15,141.16,4468.0,129.4285,129.4468,129.4102,129.4193,4468.0
2017-09-26 11:50:00,141.16,141.2,141.12,141.2,11432.0,129.4193,129.456,129.3827,129.456,11432.0
2017-09-26 11:55:00,141.17,141.37,141.17,141.35,4258.0,129.4285,129.6119,129.4285,129.5935,4258.0
2017-09-26 12:00:00,141.38,141.44,141.27,141.32,9260.0,129.621,129.676,129.5202,129.566,9260.0
2017-09-26 12:05:00,141.33,141.4,141.33,141.4,7312.0,129.5752,129.6394,129.5752,129.6394,7312.0
2017-09-26 12:10:00,141.4,141.5,141.35,141.5,7149.0,129.6394,129.731,129.5935,129.731,7149.0
2017-09-26 12:15:00,141.5,141.51,141.4,141.4,3200.0,129.731,129.7402,129.6394,129.6394,3200.0
2017-09-26 12:20:00,141.4,141.42,141.3,141.31,5596.0,129.6394,129.6577,129.5477,129.5568,5596.0
2017-09-26 12:25:00,141.31,141.39,141.3,141.39,6547.0,129.5568,129.6302,129.5477,129.6302,6547.0
2017-09-26 12:30:00,141.4,141.44,141.4,141.4,2900.0,129.6394,129.676,129.6394,129.6394,2900.0
2017-09-26 12:35:00,141.4,141.41,141.28,141.29,4388.0,129.6394,129.6485,129.5293,129.5385,4388.0
2017-09-26 12:40:00,141.27,141.28,141.02,141.06,12577.0,129.5202,129.5293,129.291,129.3276,12577.0
2017-09-26 12:45:00,141.09,141.17,141.09,141.13,2025.0,129.3551,129.4285,129.3551,129.3918,2025.0
2017-09-26 12:50:00,141.13,141.24,141.13,141.21,2052.0,129.3918,129.4927,129.3918,129.4652,2052.0
2017-09-26 12:55:00,141.19,141.2,141.18,141.2,1345.0,129.4468,129.456,129.4377,129.456,1345.0
2017-09-26 13:00:00,141.26,141.31,141.25,141.3,3302.0,129.511,129.5568,129.5018,129.5477,3302.0
2017-09-26 13:05:00,141.3,141.32,141.29,141.3,2615.0,129.5477,129.566,129.5385,129.5477,2615.0
2017-09-26 13:10:00,141.29,141.45,141.28,141.45,6457.0,129.5385,129.6852,129.5293,129.6852,6457.0
2017-09-26 13:15:00,141.45,141.47,141.35,141.38,3830.0,129.6852,129.7035,129.5935,129.621,3830.0
2017-09-26 13:20:00,141.35,141.41,141.35,141.38,1700.0,129.5935,129.6485,129.5935,129.621,1700.0
2017-09-26 13:25:00,141.38,141.4,141.3,141.32,7580.0,129.621,129.6394,129.5477,129.566,7580.0
2017-09-26 13:30:00,141.31,141.32,141.3,141.3,986.0,129.5568,129.566,129.5477,129.5477,986.0
2017-09-26 13:35:00,141.31,141.31,141.14,141.2,4944.0,129.5568,129.5568,129.401,129.456,4944.0
2017-09-26 13:40:00,141.2,141.39,141.19,141.34,20771.0,129.456,129.6302,129.4468,129.5844,20771.0
2017-09-26 13:45:00,141.35,141.35,141.2,141.28,10142.0,129.5935,129.5935,129.456,129.5293,10142.0
2017-09-26 13:50:00,141.32,141.37,141.27,141.3,4141.0,129.566,129.6119,129.5202,129.5477,4141.0
2017-09-26 13:55:00,141.31,141.34,141.23,141.29,8290.0,129.5568,129.5844,129.4835,129.5385,8290.0
2017-09-26 14:00:00,141.3,141.3,141.18,141.18,4359.0,129.5477,129.5477,129.4377,129.4377,4359.0
2017-09-26 14:05:00,141.18,141.23,141.11,141.11,6309.0,129.4377,129.4835,129.3735,129.3735,6309.0
2017-09-26 14:10:00,141.14,141.19,141.13,141.19,2916.0,129.401,129.4468,129.3918,129.4468,2916.0
2017-09-26 14:15:00,141.18,141.18,141.13,141.18,4049.0,129.4377,129.4377,129.3918,129.4377,4049.0
2017-09-26 14:20:00,141.16,141.18,141.11,141.16,3993.0,129.4193,129.4377,129.3735,129.4193,3993.0
2017-09-26 14:25:00,141.17,141.17,141.06,141.07,4559.0,129.4285,129.4285,129.3276,129.3368,4559.0
2017-09-26 14:30:00,141.08,141.2,141.08,141.13,5487.0,129.346,129.456,129.346,129.3918,5487.0
2017-09-26 14:35:00,141.14,141.22,141.11,141.21,3315.0,129.401,129.4743,129.3735,129.4652,3315.0
2017-09-26 14:40:00,141.18,141.26,141.18,141.26,3095.0,129.4377,129.511,129.4377,129.511,3095.0
2017-09-26 14:45:00,141.25,141.34,141.22,141.34,5256.0,129.5018,129.5844,129.4743,129.5844,5256.0
2017-09-26 14:50:00,141.3,141.4,141.3,141.33,3597.0,129.5477,129.6394,129.5477,129.5752,3597.0
2017-09-26 14:55:00,141.33,141.38,141.15,141.3,9361.0,129.5752,129.621,129.4102,129.5477,9361.0
2017-09-26 15:00:00,141.24,141.29,141.18,141.27,5698.0,129.4927,129.5385,129.4377,129.5202,5698.0
2017-09-26 15:05:00,141.23,141.23,141.13,141.19,6255.0,129.4835,129.4835,129.3918,129.4468,6255.0
2017-09-26 15:10:00,141.19,141.19,141.11,141.17,11421.0,129.4468,129.4468,129.3735,129.4285,11421.0
2017-09-26 15:15:00,141.19,141.28,141.19,141.28,4683.0,129.4468,129.5293,129.4468,129.5293,4683.0
2017-09-26 15:20:00,141.26,141.3,141.24,141.25,3119.0,129.511,129.5477,129.4927,129.5018,3119.0
2017-09-26 15:25:00,141.24,141.26,141.23,141.26,5412.0,129.4927,129.511,129.4835,129.511,5412.0
2017-09-26 15:30:00,141.27,141.3,141.21,141.26,8366.0,129.5202,129.5477,129.4652,129.511,8366.0
2017-09-26 15:35:00,141.27,141.32,141.25,141.32,11230.0,129.5202,129.566,129.5018,129.566,11230.0
2017-09-26 15:40:00,141.32,141.33,141.27,141.27,8459.0,129.566,129.5752,129.5202,129.5202,8459.0
2017-09-26 15:45:00,141.21,141.33,141.16,141.29,14812.0,129.4652,129.5752,129.4193,129.5385,14812.0
2017-09-26 15:50:00,141.26,141.29,141.21,141.21,12411.0,129.511,129.5385,129.4652,129.4652,12411.0
2017-09-26 15:55:00,141.2,141.22,141.08,141.11,43437.0,129.456,129.4743,129.346,129.3735,43437.0
2017-09-27 09:30:00,141.3,141.47,141.02,141.47,6023.0,129.5477,129.7035,129.291,129.7035,6023.0
2017-09-27 09:35:00,141.5,141.5,141.0,141.01,1154.0,129.731,129.731,129.2726,129.2818,1154.0
2017-09-27 09:40:00,141.13,141.42,141.09,141.42,4600.0,129.3918,129.6577,129.3551,129.6577,4600.0
2017-09-27 09:45:00,141.34,141.46,141.17,141.17,12406.0,129.5844,129.6944,129.4285,129.4285,12406.0
2017-09-27 09:50:00,141.25,141.26,140.75,140.75,5652.0,129.5018,129.511,129.0434,129.0434,5652.0
2017-09-27 09:55:00,140.75,140.75,140.53,140.57,5529.0,129.0434,129.0434,128.8417,128.8784,5529.0
2017-09-27 10:00:00,140.7,140.77,140.53,140.74,14548.0,128.9976,129.0618,128.8417,129.0343,14548.0
2017-09-27 10:05:00,140.71,140.71,140.48,140.52,5652.0,129.0068,129.0068,128.7959,128.8326,5652.0
2017-09-27 10:10:00,140.52,140.52,140.31,140.46,4791.0,128.8326,128.8326,128.64,128.7775,4791.0
2017-09-27 10:15:00,140.46,140.55,140.37,140.41,7914.0,128.7775,128.8601,128.695,128.7317,7914.0
2017-09-27 10:20:00,140.46,140.49,140.36,140.42,10985.0,128.7775,128.805,128.6859,128.7409,10985.0
2017-09-27 10:25:00,140.4,140.43,140.12,140.12,3997.0,128.7225,128.75,128.4658,128.4658,3997.0
2017-09-27 10:30:00,140.09,140.17,139.91,139.91,4998.0,128.4383,128.5117,128.2733,128.2733,4998.0
2017-09-27 10:35:00,139.93,139.99,139.81,139.99,5207.0,128.2916,128.3466,128.1816,128.3466,5207.0
2017-09-27 10:40:00,140.02,140.29,140.02,140.22,3282.0,128.3741,128.6217,128.3741,128.5575,3282.0
2017-09-27 10:45:00,140.28,140.32,140.18,140.23,5143.0,128.6125,128.6492,128.5208,128.5667,5143.0
2017-09-27 10:50:00,140.15,140.19,139.95,139.99,2505.0,128.4933,128.53,128.31,128.3466,2505.0
2017-09-27 10:55:00,139.96,139.96,139.73,139.91,10892.0,128.3191,128.3191,128.1083,128.2733,10892.0
2017-09-27 11:00:00,139.93,139.99,139.9,139.92,3722.0,128.2916,128.3466,128.2641,128.2825,3722.0
2017-09-27 11:05:00,139.91,140.05,139.85,139.98,6710.0,128.2733,128.4016,128.2183,128.3375,6710.0
2017-09-27 11:10:00,139.98,140.1,139.98,140.07,4308.0,128.3375,128.4475,128.3375,128.42,4308.0
2017-09-27 11:15:00,140.05,140.14,140.01,140.09,3361.0,128.4016,128.4842,128.365,128.4383,3361.0
2017-09-27 11:20:00,140.13,140.13,140.06,140.08,1169.0,128.475,128.475,128.4108,128.4292,1169.0
2017-09-27 11:25:00,140.06,140.29,140.06,140.26,4890.0,128.4108,128.6217,128.4108,128.5942,4890.0
2017-09-27 11:30:00,140.25,140.43,140.21,140.43,5609.0,128.585,128.75,128.5483,128.75,5609.0
2017-09-27 11:35:00,140.38,140.38,140.31,140.31,748.0,128.7042,128.7042,128.64,128.64,748.0
2017-09-27 11:40:00,140.32,140.37,140.29,140.29,2234.0,128.6492,128.695,128.6217,128.6217,2234.0
2017-09-27 11:45:00,140.31,140.32,140.25,140.27,3800.0,128.64,128.6492,128.585,128.6033,3800.0
2017-09-27 11:50:00,140.29,140.34,140.26,140.26,2217.0,128.6217,128.6675,128.5942,128.5942,2217.0
2017-09-27 11:55:00,140.31,140.32,140.21,140.24,6965.0,128.64,128.6492,128.5483,128.5758,6965.0
2017-09-27 12:00:00,140.22,140.22,140.08,140.15,3600.0,128.5575,128.5575,128.4292,128.4933,3600.0
2017-09-27 12:05:00,140.06,140.23,140.02,140.14,5045.0,128.4108,128.5667,128.3741,128.4842,5045.0
2017-09-27 12:10:00,140.24,140.24,140.17,140.18,3286.0,128.5758,128.5758,128.5117,128.5208,3286.0
2017-09-27 12:15:00,140.18,140.23,140.17,140.19,1400.0,128.5208,128.5667,128.5117,128.53,1400.0
2017-09-27 12:20:00,140.14,140.3,140.13,140.23,3369.0,128.4842,128.6309,128.475,128.5667,3369.0
2017-09-27 12:25:00,140.29,140.3,140.22,140.22,800.0,128.6217,128.6309,128.5575,128.5575,800.0
2017-09-27 12:30:00,140.2,140.26,140.1,140.11,2756.0,128.5392,128.5942,128.4475,128.4567,2756.0
2017-09-27 12:35:00,140.11,140.17,140.07,140.07,1934.0,128.4567,128.5117,128.42,128.42,1934.0
2017-09-27 12:40:00,140.14,140.14,140.02,140.1,2400.0,128.4842,128.4842,128.3741,128.4475,2400.0
2017-09-27 12:45:00,140.12,140.21,140.1,140.16,1919.0,128.4658,128.5483,128.4475,128.5025,1919.0
2017-09-27 12:50:00,140.15,140.2,140.12,140.2,1200.0,128.4933,128.5392,128.4658,128.5392,1200.0
2017-09-27 12:55:00,140.17,140.25,140.12,140.2,2720.0,128.5117,128.585,128.4658,128.5392,2720.0
2017-09-27 13:00:00,140.21,140.23,140.13,140.16,1761.0,128.5483,128.5667,128.475,128.5025,1761.0
2017-09-27 13:05:00,140.19,140.2,140.12,140.15,4103.0,128.53,128.5392,128.4658,128.4933,4103.0
2017-09-27 13:10:00,140.19,140.24,140.17,140.21,3454.0,128.53,128.5758,128.5117,128.5483,3454.0
2017-09-27 13:15:00,140.25,140.37,140.24,140.37,1695.0,128.585,128.695,128.5758,128.695,1695.0
2017-09-27 13:20:00,140.35,140.44,140.33,140.44,1242.0,128.6767,128.7592,128.6584,128.7592,1242.0
2017-09-27 13:25:00,140.42,140.42,140.36,140.37,900.0,128.7409,128.7409,128.6859,128.695,900.0
2017-09-27 13:30:00,140.34,140.36,140.33,140.34,300.0,128.6675,128.6859,128.6584,128.6675,300.0
2017-09-27 13:35:00,140.35,140.35,140.28,140.32,2905.0,128.6767,128.6767,128.6125,128.6492,2905.0
2017-09-27 13:40:00,140.36,140.39,140.32,140.39,1735.0,128.6859,128.7134,128.6492,128.7134,1735.0
2017-09-27 13:45:00,140.49,140.5,140.45,140.46,1398.0,128.805,128.8142,128.7684,128.7775,1398.0
2017-09-27 13:50:00,140.4,140.51,140.4,140.51,1438.0,128.7225,128.8234,128.7225,128.8234,1438.0
2017-09-27 13:55:00,140.48,140.67,140.48,140.65,2528.0,128.7959,128.9701,128.7959,128.9517,2528.0
2017-09-27 14:00:00,140.61,140.66,140.55,140.65,2410.0,128.9151,128.9609,128.8601,128.9517,2410.0
2017-09-27 14:05:00,140.71,140.83,140.69,140.77,3866.0,129.0068,129.1168,128.9884,129.0618,3866.0
2017-09-27 14:10:00,140.76,140.87,140.71,140.84,3179.0,129.0526,129.1534,129.0068,129.1259,3179.0
2017-09-27 14:15:00,140.84,141.22,140.84,141.09,7734.0,129.1259,129.4743,129.1259,129.3551,7734.0
2017-09-27 14:20:00,141.09,141.09,140.91,140.92,2883.0,129.3551,129.3551,129.1901,129.1993,2883.0
2017-09-27 14:25:00,140.89,140.89,140.79,140.84,2800.0,129.1718,129.1718,129.0801,129.1259,2800.0
2017-09-27 14:30:00,140.85,141.05,140.84,141.05,5041.0,129.1351,129.3185,129.1259,129.3185,5041.0
2017-09-27 14:35:00,141.0,141.08,140.95,141.06,4250.0,129.2726,129.346,129.2268,129.3276,4250.0
2017-09-27 14:40:00,141.09,141.09,141.04,141.05,2846.0,129.3551,129.3551,129.3093,129.3185,2846.0
2017-09-27 14:45:00,141.06,141.09,141.02,141.03,5028.0,129.3276,129.3551,129.291,129.3001,5028.0
2017-09-27 14:50:00,141.01,141.13,141.01,141.09,5455.0,129.2818,129.3918,129.2818,129.3551,5455.0
2017-09-27 14:55:00,141.08,141.13,141.08,141.12,2436.0,129.346,129.3918,129.346,129.3827,2436.0
2017-09-27 15:00:00,141.12,141.16,141.08,141.12,5021.0,129.3827,129.4193,129.346,129.3827,5021.0
2017-09-27 15:05:00,141.12,141.3,141.12,141.27,8234.0,129.3827,129.5477,129.3827,129.5202,8234.0
2017-09-27 15:10:00,141.24,141.24,141.12,141.18,5192.0,129.4927,129.4927,129.3827,129.4377,5192.0
2017-09-27 15:15:00,141.14,141.22,141.13,141.21,3277.0,129.401,129.4743,129.3918,129.4652,3277.0
2017-09-27 15:20:00,141.19,141.26,141.12,141.14,7178.0,129.4468,129.511,129.3827,129.401,7178.0
2017-09-27 15:25:00,141.14,141.16,141.08,141.11,4006.0,129.401,129.4193,129.346,129.3735,4006.0
2017-09-27 15:30:00,141.09,141.2,141.07,141.19,8635.0,129.3551,129.456,129.3368,129.4468,8635.0
2017-09-27 15:35:00,141.18,141.22,141.12,141.15,59588.0,129.4377,129.4743,129.3827,129.4102,59588.0
2017-09-27 15:40:00,141.16,141.16,141.09,141.11,11320.0,129.4193,129.4193,129.3551,129.3735,11320.0
2017-09-27 15:45:00,141.11,141.15,141.08,141.1,12323.0,129.3735,129.4102,129.346,129.3643,12323.0
2017-09-27 15:50:00,141.08,141.08,141.0,141.02,20536.0,129.346,129.346,129.2726,129.291,20536.0
2017-09-27 15:55:00,141.01,141.03,140.91,140.99,50651.0,129.2818,129.3001,129.1901,129.2635,50651.0
2017-09-28 09:30:00,140.83,141.0,140.3,140.59,13871.0,129.5081,129.6645,129.0207,129.2874,13871.0
2017-09-28 09:35:00,140.43,140.81,140.33,140.44,10680.0,129.1403,129.4897,129.0483,129.1495,10680.0
2017-09-28 09:40:00,140.23,140.23,140.06,140.18,2434.0,128.9564,128.9564,128.8,128.9104,2434.0
2017-09-28 09:45:00,140.08,140.13,139.76,139.84,5000.0,128.8184,128.8644,128.5241,128.5977,5000.0
2017-09-28 09:50:00,139.88,140.18,139.88,140.03,2159.0,128.6345,128.9104,128.6345,128.7724,2159.0
2017-09-28 09:55:00,140.03,140.11,139.66,139.79,10669.0,128.7724,128.846,128.4322,128.5517,10669.0
2017-09-28 10:00:00,139.75,139.89,139.61,139.61,2200.0,128.5149,128.6437,128.3862,128.3862,2200.0
2017-09-28 10:05:00,139.63,139.63,139.51,139.53,1300.0,128.4046,128.4046,128.2942,128.3126,1300.0
2017-09-28 10:10:00,139.53,139.74,139.51,139.74,4950.0,128.3126,128.5057,128.2942,128.5057,4950.0
2017-09-28 10:15:00,139.75,139.78,139.63,139.64,4427.0,128.5149,128.5425,128.4046,128.4138,4427.0
2017-09-28 10:20:00,139.72,140.01,139.69,139.96,2206.0,128.4874,128.754,128.4598,128.7081,2206.0
2017-09-28 10:25:00,139.94,140.05,139.8,139.8,3496.0,128.6897,128.7908,128.5609,128.5609,3496.0
2017-09-28 10:30:00,139.83,140.07,139.8,139.88,7116.0,128.5885,128.8092,128.5609,128.6345,7116.0
2017-09-28 10:35:00,139.88,139.99,139.88,139.97,2300.0,128.6345,128.7356,128.6345,128.7173,2300.0
2017-09-28 10:40:00,139.94,140.05,139.94,140.05,1997.0,128.6897,128.7908,128.6897,128.7908,1997.0
2017-09-28 10:45:00,140.1,140.18,140.1,140.18,1040.0,128.8368,128.9104,128.8368,128.9104,1040.0
2017-09-28 10:50:00,140.14,140.36,140.14,140.36,3884.0,128.8736,129.0759,128.8736,129.0759,3884.0
2017-09-28 10:55:00,140.36,140.45,140.36,140.44,3244.0,129.0759,129.1587,129.0759,129.1495,3244.0
2017-09-28 11:00:00,140.39,140.42,140.3,140.4,4439.0,129.1035,129.1311,129.0207,129.1127,4439.0
2017-09-28 11:05:00,140.43,140.45,140.36,140.38,3500.0,129.1403,129.1587,129.0759,129.0943,3500.0
2017-09-28 11:10:00,140.41,140.44,140.29,140.36,3736.0,129.1219,129.1495,129.0115,129.0759,3736.0
2017-09-28 11:15:00,140.34,140.48,140.34,140.48,2984.0,129.0575,129.1863,129.0575,129.1863,2984.0
2017-09-28 11:20:00,140.51,140.65,140.38,140.51,16709.0,129.2138,129.3426,129.0943,129.2138,16709.0
2017-09-28 11:25:00,140.47,140.47,140.29,140.31,3586.0,129.1771,129.1771,129.0115,129.0299,3586.0
2017-09-28 11:30:00,140.27,140.48,140.27,140.28,5724.0,128.9931,129.1863,128.9931,129.0023,5724.0
2017-09-28 11:35:00,140.24,140.31,140.16,140.16,2942.0,128.9655,129.0299,128.892,128.892,2942.0
2017-09-28 11:40:00,140.22,140.29,140.17,140.28,3359.0,128.9472,129.0115,128.9012,129.0023,3359.0
2017-09-28 11:45:00,140.26,140.39,140.24,140.35,5910.0,128.9839,129.1035,128.9655,129.0667,5910.0
2017-09-28 11:50:00,140.33,140.36,140.13,140.15,5733.0,129.0483,129.0759,128.8644,128.8828,5733.0
2017-09-28 11:55:00,140.16,140.19,140.02,140.11,2900.0,128.892,128.9196,128.7632,128.846,2900.0
2017-09-28 12:00:00,140.1,140.17,140.07,140.17,2300.0,128.8368,128.9012,128.8092,128.9012,2300.0
2017-09-28 12:05:00,140.18,140.27,140.18,140.22,5997.0,128.9104,128.9931,128.9104,128.9472,5997.0
2017-09-28 12:10:00,140.17,140.21,140.12,140.14,2850.0,128.9012,128.938,128.8552,128.8736,2850.0
2017-09-28 12:15:00,140.16,140.21,140.07,140.08,2960.0,128.892,128.938,128.8092,128.8184,2960.0
2017-09-28 12:20:00,140.04,140.12,139.99,140.09,3496.0,128.7816,128.8552,128.7356,128.8276,3496.0
2017-09-28 12:25:00,140.09,140.12,140.09,140.12,500.0,128.8276,128.8552,128.8276,128.8552,500.0
2017-09-28 12:30:00,140.09,140.17,140.09,140.17,4044.0,128.8276,128.9012,128.8276,128.9012,4044.0
2017-09-28 12:35:00,140.14,140.2,140.14,140.18,3260.0,128.8736,128.9288,128.8736,128.9104,3260.0
2017-09-28 12:40:00,140.2,140.2,140.13,140.13,1497.0,128.9288,128.9288,128.8644,128.8644,1497.0
2017-09-28 12:45:00,140.16,140.21,140.15,140.18,1600.0,128.892,128.938,128.8828,128.9104,1600.0
2017-09-28 12:50:00,140.18,140.18,140.09,140.09,1857.0,128.9104,128.9104,128.8276,128.8276,1857.0
2017-09-28 12:55:00,140.1,140.17,140.08,140.13,3250.0,128.8368,128.9012,128.8184,128.8644,3250.0
2017-09-28 13:00:00,140.13,140.13,140.04,140.05,2537.0,128.8644,128.8644,128.7816,128.7908,2537.0
2017-09-28 13:05:00,140.1,140.23,140.04,140.23,2575.0,128.8368,128.9564,128.7816,128.9564,2575.0
2017-09-28 13:10:00,140.18,140.19,140.09,140.14,2500.0,128.9104,128.9196,128.8276,128.8736,2500.0
2017-09-28 13:15:00,140.16,140.21,140.16,140.21,1400.0,128.892,128.938,128.892,128.938,1400.0
2017-09-28 13:20:00,140.21,140.22,140.18,140.22,1697.0,128.938,128.9472,128.9104,128.9472,1697.0
2017-09-28 13:25:00,140.21,140.21,140.2,140.21,300.0,128.938,128.938,128.9288,128.938,300.0
2017-09-28 13:30:00,140.22,140.23,140.15,140.23,2800.0,128.9472,128.9564,128.8828,128.9564,2800.0
2017-09-28 13:35:00,140.22,140.22,140.11,140.11,1721.0,128.9472,128.9472,128.846,128.846,1721.0
2017-09-28 13:40:00,140.09,140.17,140.06,140.07,11761.0,128.8276,128.9012,128.8,128.8092,11761.0
2017-09-28 13:45:00,140.08,140.11,140.03,140.08,11450.0,128.8184,128.846,128.7724,128.8184,11450.0
2017-09-28 13:50:00,140.14,140.16,140.14,140.16,850.0,128.8736,128.892,128.8736,128.892,850.0
2017-09-28 13:55:00,140.21,140.21,140.21,140.21,100.0,128.938,128.938,128.938,128.938,100.0
2017-09-28 14:00:00,140.21,140.3,140.19,140.3,20623.0,128.938,129.0207,128.9196,129.0207,20623.0
2017-09-28 14:05:00,140.28,140.31,140.26,140.26,5627.0,129.0023,129.0299,128.9839,128.9839,5627.0
2017-09-28 14:10:00,140.25,140.25,140.2,140.22,2800.0,128.9747,128.9747,128.9288,128.9472,2800.0
2017-09-28 14:15:00,140.22,140.23,140.13,140.16,5408.0,128.9472,128.9564,128.8644,128.892,5408.0
2017-09-28 14:20:00,140.12,140.17,140.04,140.07,9143.0,128.8552,128.9012,128.7816,128.8092,9143.0
2017-09-28 14:25:00,140.05,140.06,139.9,139.94,6661.0,128.7908,128.8,128.6529,128.6897,6661.0
2017-09-28 14:30:00,139.94,139.94,139.87,139.94,13369.0,128.6897,128.6897,128.6253,128.6897,13369.0
2017-09-28 14:35:00,139.94,139.95,139.78,139.78,7030.0,128.6897,128.6989,128.5425,128.5425,7030.0
2017-09-28 14:40:00,139.8,139.82,139.78,139.81,1445.0,128.5609,128.5793,128.5425,128.5701,1445.0
2017-09-28 14:45:00,139.79,139.82,139.76,139.82,5100.0,128.5517,128.5793,128.5241,128.5793,5100.0
2017-09-28 14:50:00,139.82,139.86,139.76,139.76,6821.0,128.5793,128.6161,128.5241,128.5241,6821.0
2017-09-28 14:55:00,139.76,139.8,139.69,139.76,9264.0,128.5241,128.5609,128.4598,128.5241,9264.0
2017-09-28 15:00:00,139.75,140.06,139.75,140.06,5167.0,128.5149,128.8,128.5149,128.8,5167.0
2017-09-28 15:05:00,140.06,140.06,139.98,140.05,7271.0,128.8,128.8,128.7265,128.7908,7271.0
2017-09-28 15:10:00,140.04,140.26,140.03,140.21,6150.0,128.7816,128.9839,128.7724,128.938,6150.0
2017-09-28 15:15:00,140.2,140.2,140.08,140.08,7188.0,128.9288,128.9288,128.8184,128.8184,7188.0
2017-09-28 15:20:00,140.1,140.11,140.03,140.08,7728.0,128.8368,128.846,128.7724,128.8184,7728.0
2017-09-28 15:25:00,140.1,140.15,140.06,140.06,5307.0,128.8368,128.8828,128.8,128.8,5307.0
2017-09-28 15:30:00,140.08,140.12,140.03,140.06,11686.0,128.8184,128.8552,128.7724,128.8,11686.0
2017-09-28 15:35:00,140.05,140.06,139.93,140.04,9093.0,128.7908,128.8,128.6805,128.7816,9093.0
2017-09-28 15:40:00,140.07,140.11,140.05,140.09,9230.0,128.8092,128.846,128.7908,128.8276,9230.0
2017-09-28 15:45:00,140.08,140.11,140.03,140.1,13889.0,128.8184,128.846,128.7724,128.8368,13889.0
2017-09-28 15:50:00,140.07,140.23,140.07,140.21,11525.0,128.8092,128.9564,128.8092,128.938,11525.0
2017-09-28 15:55:00,140.22,140.24,140.18,140.21,37636.0,128.9472,128.9655,128.9104,128.938,37636.0
2017-09-29 09:30:00,140.41,140.62,140.21,140.62,17964.0,129.1219,129.315,128.938,129.315,17964.0
2017-09-29 09:35:00,140.59,140.73,140.59,140.73,500.0,129.2874,129.4162,129.2874,129.4162,500.0
2017-09-29 09:40:00,140.67,140.88,140.57,140.65,4700.0,129.361,129.5541,129.269,129.3426,4700.0
2017-09-29 09:45:00,140.62,140.88,140.55,140.88,3510.0,129.315,129.5541,129.2506,129.5541,3510.0
2017-09-29 09:50:00,140.9,140.92,140.84,140.85,3669.0,129.5725,129.5909,129.5173,129.5265,3669.0
2017-09-29 09:55:00,140.85,140.92,140.75,140.89,8700.0,129.5265,129.5909,129.4345,129.5633,8700.0
2017-09-29 10:00:00,140.89,140.98,140.82,140.96,7757.0,129.5633,129.6461,129.4989,129.6277,7757.0
2017-09-29 10:05:00,140.95,141.16,140.95,141.16,7102.0,129.6185,129.8116,129.6185,129.8116,7102.0
2017-09-29 10:10:00,141.17,141.27,141.08,141.19,7766.0,129.8208,129.9127,129.738,129.8392,7766.0
2017-09-29 10:15:00,141.21,141.21,140.94,140.96,13630.0,129.8576,129.8576,129.6093,129.6277,13630.0
2017-09-29 10:20:00,140.97,140.97,140.91,140.94,1000.0,129.6369,129.6369,129.5817,129.6093,1000.0
2017-09-29 10:25:00,140.94,140.94,140.88,140.91,3033.0,129.6093,129.6093,129.5541,129.5817,3033.0
2017-09-29 10:30:00,140.93,141.0,140.78,141.0,6538.0,129.6001,129.6645,129.4621,129.6645,6538.0
2017-09-29 10:35:00,140.95,141.07,140.93,141.07,6657.0,129.6185,129.7288,129.6001,129.7288,6657.0
2017-09-29 10:40:00,141.06,141.07,141.04,141.04,2614.0,129.7196,129.7288,129.7012,129.7012,2614.0
2017-09-29 10:45:00,141.03,141.06,141.01,141.04,2946.0,129.692,129.7196,129.6736,129.7012,2946.0
2017-09-29 10:50:00,141.08,141.08,140.92,140.95,4025.0,129.738,129.738,129.5909,129.6185,4025.0
2017-09-29 10:55:00,140.94,141.03,140.94,140.98,4200.0,129.6093,129.692,129.6093,129.6461,4200.0
2017-09-29 11:00:00,140.98,141.02,140.94,140.99,1810.0,129.6461,129.6828,129.6093,129.6553,1810.0
2017-09-29 11:05:00,140.96,141.07,140.95,140.95,3745.0,129.6277,129.7288,129.6185,129.6185,3745.0
2017-09-29 11:10:00,140.95,141.01,140.92,141.01,2122.0,129.6185,129.6736,129.5909,129.6736,2122.0
2017-09-29 11:15:00,141.05,141.18,141.04,141.09,10449.0,129.7104,129.83,129.7012,129.7472,10449.0
2017-09-29 11:20:00,141.1,141.21,141.05,141.07,7584.0,129.7564,129.8576,129.7104,129.7288,7584.0
2017-09-29 11:25:00,141.07,141.07,140.98,141.01,2000.0,129.7288,129.7288,129.6461,129.6736,2000.0
2017-09-29 11:30:00,141.01,141.03,140.97,140.99,2800.0,129.6736,129.692,129.6369,129.6553,2800.0
2017-09-29 11:35:00,140.94,141.0,140.88,140.88,4871.0,129.6093,129.6645,129.5541,129.5541,4871.0
2017-09-29 11:40:00,140.87,140.92,140.85,140.9,1856.0,129.5449,129.5909,129.5265,129.5725,1856.0
2017-09-29 11:45:00,140.91,140.96,140.9,140.9,2300.0,129.5817,129.6277,129.5725,129.5725,2300.0
2017-09-29 11:50:00,140.98,141.05,140.96,141.05,3080.0,129.6461,129.7104,129.6277,129.7104,3080.0
2017-09-29 11:55:00,141.02,141.03,140.96,141.03,2011.0,129.6828,129.692,129.6277,129.692,2011.0
2017-09-29 12:00:00,141.0,141.0,140.93,140.93,1600.0,129.6645,129.6645,129.6001,129.6001,1600.0
2017-09-29 12:05:00,140.98,141.02,140.97,141.0,1500.0,129.6461,129.6828,129.6369,129.6645,1500.0
2017-09-29 12:10:00,141.0,141.24,140.95,141.2,7801.0,129.6645,129.8852,129.6185,129.8484,7801.0
2017-09-29 12:15:00,141.2,141.58,141.15,141.55,7998.0,129.8484,130.1978,129.8024,130.1702,7998.0
2017-09-29 12:20:00,141.6,141.7,141.53,141.7,14479.0,130.2162,130.3082,130.1518,130.3082,14479.0
2017-09-29 12:25:00,141.69,141.87,141.67,141.87,6211.0,130.299,130.4645,130.2806,130.4645,6211.0
2017-09-29 12:30:00,141.87,141.87,141.7,141.76,5712.0,130.4645,130.4645,130.3082,130.3634,5712.0
2017-09-29 12:35:00,141.78,141.83,141.65,141.66,6006.0,130.3817,130.4277,130.2622,130.2714,6006.0
2017-09-29 12:40:00,141.69,141.69,141.63,141.63,1400.0,130.299,130.299,130.2438,130.2438,1400.0
2017-09-29 12:45:00,141.68,141.84,141.68,141.81,6522.0,130.2898,130.4369,130.2898,130.4093,6522.0
2017-09-29 12:50:00,141.85,141.85,141.74,141.79,1500.0,130.4461,130.4461,130.345,130.3909,1500.0
2017-09-29 12:55:00,141.78,141.83,141.7,141.7,5027.0,130.3817,130.4277,130.3082,130.3082,5027.0
2017-09-29 13:00:00,141.71,141.75,141.64,141.71,5604.0,130.3174,130.3542,130.253,130.3174,5604.0
2017-09-29 13:05:00,141.71,141.83,141.67,141.72,10052.0,130.3174,130.4277,130.2806,130.3266,10052.0
2017-09-29 13:10:00,141.73,141.73,141.67,141.69,3823.0,130.3358,130.3358,130.2806,130.299,3823.0
2017-09-29 13:15:00,141.69,141.75,141.68,141.71,2240.0,130.299,130.3542,130.2898,130.3174,2240.0
2017-09-29 13:20:00,141.69,141.79,141.69,141.76,1831.0,130.299,130.3909,130.299,130.3634,1831.0
2017-09-29 13:25:00,141.77,141.82,141.75,141.75,2129.0,130.3725,130.4185,130.3542,130.3542,2129.0
2017-09-29 13:30:00,141.78,141.98,141.77,141.98,3767.0,130.3817,130.5657,130.3725,130.5657,3767.0
2017-09-29 13:35:00,141.99,142.0,141.78,141.81,3734.0,130.5749,130.5841,130.3817,130.4093,3734.0
2017-09-29 13:40:00,141.81,141.84,141.75,141.84,3857.0,130.4093,130.4369,130.3542,130.4369,3857.0
2017-09-29 13:45:00,141.79,141.81,141.77,141.81,1110.0,130.3909,130.4093,130.3725,130.4093,1110.0
2017-09-29 13:50:00,141.79,141.83,141.75,141.81,6545.0,130.3909,130.4277,130.3542,130.4093,6545.0
2017-09-29 13:55:00,141.78,141.83,141.77,141.82,5079.0,130.3817,130.4277,130.3725,130.4185,5079.0
2017-09-29 14:00:00,141.83,141.85,141.75,141.75,2731.0,130.4277,130.4461,130.3542,130.3542,2731.0
2017-09-29 14:05:00,141.71,141.75,141.61,141.66,5900.0,130.3174,130.3542,130.2254,130.2714,5900.0
2017-09-29 14:10:00,141.64,141.64,141.53,141.62,3166.0,130.253,130.253,130.1518,130.2346,3166.0
2017-09-29 14:15:00,141.68,141.76,141.68,141.7,6200.0,130.2898,130.3634,130.2898,130.3082,6200.0
2017-09-29 14:20:00,141.67,141.75,141.67,141.73,8953.0,130.2806,130.3542,130.2806,130.3358,8953.0
2017-09-29 14:25:00,141.73,141.74,141.7,141.72,6904.0,130.3358,130.345,130.3082,130.3266,6904.0
2017-09-29 14:30:00,141.69,141.72,141.63,141.63,3504.0,130.299,130.3266,130.2438,130.2438,3504.0
2017-09-29 14:35:00,141.65,141.65,141.62,141.62,1829.0,130.2622,130.2622,130.2346,130.2346,1829.0
2017-09-29 14:40:00,141.62,141.62,141.43,141.43,4196.0,130.2346,130.2346,130.0599,130.0599,4196.0
2017-09-29 14:45:00,141.4,141.56,141.4,141.56,6127.0,130.0323,130.1794,130.0323,130.1794,6127.0
2017-09-29 14:50:00,141.58,141.61,141.55,141.6,6049.0,130.1978,130.2254,130.1702,130.2162,6049.0
2017-09-29 14:55:00,141.59,141.78,141.57,141.76,8786.0,130.207,130.3817,130.1886,130.3634,8786.0
2017-09-29 15:00:00,141.74,141.84,141.74,141.83,10831.0,130.345,130.4369,130.345,130.4277,10831.0
2017-09-29 15:05:00,141.81,141.83,141.79,141.79,6499.0,130.4093,130.4277,130.3909,130.3909,6499.0
2017-09-29 15:10:00,141.77,141.79,141.74,141.78,2630.0,130.3725,130.3909,130.345,130.3817,2630.0
2017-09-29 15:15:00,141.79,141.82,141.73,141.82,7416.0,130.3909,130.4185,130.3358,130.4185,7416.0
2017-09-29 15:20:00,141.82,141.93,141.81,141.91,11001.0,130.4185,130.5197,130.4093,130.5013,11001.0
2017-09-29 15:25:00,141.9,141.9,141.71,141.73,6886.0,130.4921,130.4921,130.3174,130.3358,6886.0
2017-09-29 15:30:00,141.72,141.82,141.71,141.81,8167.0,130.3266,130.4185,130.3174,130.4093,8167.0
2017-09-29 15:35:00,141.81,141.94,141.76,141.9,5146.0,130.4093,130.5289,130.3634,130.4921,5146.0
2017-09-29 15:40:00,141.9,141.99,141.88,141.9,21400.0,130.4921,130.5749,130.4737,130.4921,21400.0
2017-09-29 15:45:00,141.9,142.01,141.9,141.99,20942.0,130.4921,130.5933,130.4921,130.5749,20942.0
2017-09-29 15:50:00,142.0,142.02,141.85,142.0,26326.0,130.5841,130.6024,130.4461,130.5841,26326.0
2017-09-29 15:55:00,142.0,142.08,141.94,142.02,62140.0,130.5841,130.6576,130.5289,130.6024,62140.0
2017-10-02 09:30:00,142.42,142.42,141.83,141.97,13419.0,130.9703,130.9703,130.4277,130.5565,13419.0
2017-10-02 09:35:00,141.89,142.37,141.82,142.15,8575.0,130.4829,130.9243,130.4185,130.722,8575.0
2017-10-02 09:40:00,142.0,142.2,141.92,141.95,6700.0,130.5841,130.768,130.5105,130.5381,6700.0
2017-10-02 09:45:00,141.93,141.94,141.76,141.76,4196.0,130.5197,130.5289,130.3634,130.3634,4196.0
2017-10-02 09:50:00,141.79,141.99,141.68,141.83,2951.0,130.3909,130.5749,130.2898,130.4277,2951.0
2017-10-02 09:55:00,141.85,142.28,141.85,142.28,3535.0,130.4461,130.8415,130.4461,130.8415,3535.0
2017-10-02 10:00:00,142.28,142.45,142.1,142.19,3997.0,130.8415,130.9979,130.676,130.7588,3997.0
2017-10-02 10:05:00,142.19,142.3,142.13,142.22,2125.0,130.7588,130.8599,130.7036,130.7864,2125.0
2017-10-02 10:10:00,142.17,142.29,142.1,142.18,1670.0,130.7404,130.8507,130.676,130.7496,1670.0
2017-10-02 10:15:00,142.19,142.34,142.16,142.25,1500.0,130.7588,130.8967,130.7312,130.814,1500.0
2017-10-02 10:20:00,142.3,142.44,142.3,142.34,2232.0,130.8599,130.9887,130.8599,130.8967,2232.0
2017-10-02 10:25:00,142.4,142.45,142.34,142.44,1892.0,130.9519,130.9979,130.8967,130.9887,1892.0
2017-10-02 10:30:00,142.38,142.38,142.23,142.24,3029.0,130.9335,130.9335,130.7956,130.8048,3029.0
2017-10-02 10:35:00,142.22,142.46,142.16,142.4,2286.0,130.7864,131.0071,130.7312,130.9519,2286.0
2017-10-02 10:40:00,142.41,142.53,142.35,142.46,14174.0,130.9611,131.0714,130.9059,131.0071,14174.0
2017-10-02 10:45:00,142.48,142.66,142.44,142.61,5839.0,131.0255,131.191,130.9887,131.145,5839.0
2017-10-02 10:50:00,142.63,142.69,142.48,142.59,10466.0,131.1634,131.2186,131.0255,131.1266,10466.0
2017-10-02 10:55:00,142.64,142.64,142.4,142.4,7342.0,131.1726,131.1726,130.9519,130.9519,7342.0
2017-10-02 11:00:00,142.41,142.46,142.37,142.46,5300.0,130.9611,131.0071,130.9243,131.0071,5300.0
2017-10-02 11:05:00,142.47,142.52,142.42,142.47,5018.0,131.0163,131.0623,130.9703,131.0163,5018.0
2017-10-02 11:10:00,142.49,142.63,142.49,142.63,9800.0,131.0347,131.1634,131.0347,131.1634,9800.0
2017-10-02 11:15:00,142.61,142.87,142.58,142.7,14535.0,131.145,131.3841,131.1174,131.2278,14535.0
2017-10-02 11:20:00,142.66,142.71,142.34,142.51,24408.0,131.191,131.237,130.8967,131.0531,24408.0
2017-10-02 11:25:00,142.46,142.74,142.4,142.67,15953.0,131.0071,131.2646,130.9519,131.2002,15953.0
2017-10-02 11:30:00,142.67,142.86,142.65,142.69,8097.0,131.2002,131.3749,131.1818,131.2186,8097.0
2017-10-02 11:35:00,142.69,142.9,142.56,142.9,5700.0,131.2186,131.4117,131.099,131.4117,5700.0
2017-10-02 11:40:00,142.93,142.93,142.77,142.77,4894.0,131.4393,131.4393,131.2922,131.2922,4894.0
2017-10-02 11:45:00,142.72,142.81,142.69,142.81,4290.0,131.2462,131.3289,131.2186,131.3289,4290.0
2017-10-02 11:50:00,142.8,142.94,142.77,142.91,5400.0,131.3197,131.4485,131.2922,131.4209,5400.0
2017-10-02 11:55:00,142.9,142.9,142.48,142.48,5091.0,131.4117,131.4117,131.0255,131.0255,5091.0
2017-10-02 12:00:00,142.48,142.59,142.48,142.58,13205.0,131.0255,131.1266,131.0255,131.1174,13205.0
2017-10-02 12:05:00,142.62,142.66,142.51,142.54,4900.0,131.1542,131.191,131.0531,131.0806,4900.0
2017-10-02 12:10:00,142.54,142.67,142.54,142.6,3655.0,131.0806,131.2002,131.0806,131.1358,3655.0
2017-10-02 12:15:00,142.6,142.6,142.41,142.41,3197.0,131.1358,131.1358,130.9611,130.9611,3197.0
2017-10-02 12:20:00,142.47,142.55,142.47,142.52,1100.0,131.0163,131.0898,131.0163,131.0623,1100.0
2017-10-02 12:25:00,142.52,142.59,142.48,142.54,3700.0,131.0623,131.1266,131.0255,131.0806,3700.0
2017-10-02 12:30:00,142.54,142.66,142.53,142.65,5008.0,131.0806,131.191,131.0714,131.1818,5008.0
2017-10-02 12:35:00,142.65,142.73,142.61,142.69,3836.0,131.1818,131.2554,131.145,131.2186,3836.0
2017-10-02 12:40:00,142.66,142.67,142.63,142.63,800.0,131.191,131.2002,131.1634,131.1634,800.0
2017-10-02 12:45:00,142.69,142.71,142.68,142.7,1900.0,131.2186,131.237,131.2094,131.2278,1900.0
2017-10-02 12:50:00,142.66,142.82,142.66,142.82,1732.0,131.191,131.3381,131.191,131.3381,1732.0
2017-10-02 12:55:00,142.76,142.82,142.76,142.76,738.0,131.283,131.3381,131.283,131.283,738.0
2017-10-02 13:00:00,142.8,142.8,142.69,142.75,10552.0,131.3197,131.3197,131.2186,131.2738,10552.0
2017-10-02 13:05:00,142.78,142.78,142.64,142.67,8182.0,131.3013,131.3013,131.1726,131.2002,8182.0
2017-10-02 13:10:00,142.69,142.73,142.62,142.65,13841.0,131.2186,131.2554,131.1542,131.1818,13841.0
2017-10-02 13:15:00,142.64,142.73,142.57,142.73,3000.0,131.1726,131.2554,131.1082,131.2554,3000.0
2017-10-02 13:20:00,142.68,142.73,142.68,142.73,3500.0,131.2094,131.2554,131.2094,131.2554,3500.0
2017-10-02 13:25:00,142.73,142.73,142.68,142.69,4215.0,131.2554,131.2554,131.2094,131.2186,4215.0
2017-10-02 13:30:00,142.69,142.82,142.67,142.77,4483.0,131.2186,131.3381,131.2002,131.2922,4483.0
2017-10-02 13:35:00,142.77,142.82,142.72,142.72,1713.0,131.2922,131.3381,131.2462,131.2462,1713.0
2017-10-02 13:40:00,142.73,142.76,142.68,142.76,2411.0,131.2554,131.283,131.2094,131.283,2411.0
2017-10-02 13:45:00,142.72,142.75,142.72,142.75,200.0,131.2462,131.2738,131.2462,131.2738,200.0
2017-10-02 13:50:00,142.72,142.76,142.71,142.72,1900.0,131.2462,131.283,131.237,131.2462,1900.0
2017-10-02 13:55:00,142.74,142.78,142.7,142.78,1600.0,131.2646,131.3013,131.2278,131.3013,1600.0
2017-10-02 14:00:00,142.78,142.78,142.74,142.75,5594.0,131.3013,131.3013,131.2646,131.2738,5594.0
2017-10-02 14:05:00,142.75,142.82,142.74,142.82,2157.0,131.2738,131.3381,131.2646,131.3381,2157.0
2017-10-02 14:10:00,142.78,142.89,142.78,142.87,3902.0,131.3013,131.4025,131.3013,131.3841,3902.0
2017-10-02 14:15:00,142.83,142.91,142.83,142.89,6400.0,131.3473,131.4209,131.3473,131.4025,6400.0
2017-10-02 14:20:00,142.88,142.91,142.85,142.86,6055.0,131.3933,131.4209,131.3657,131.3749,6055.0
2017-10-02 14:25:00,142.87,142.92,142.87,142.91,4152.0,131.3841,131.4301,131.3841,131.4209,4152.0
2017-10-02 14:30:00,142.92,143.0,142.91,143.0,8255.0,131.4301,131.5037,131.4209,131.5037,8255.0
2017-10-02 14:35:00,142.98,143.0,142.89,142.92,4803.0,131.4853,131.5037,131.4025,131.4301,4803.0
2017-10-02 14:40:00,142.93,142.96,142.9,142.96,2285.0,131.4393,131.4669,131.4117,131.4669,2285.0
2017-10-02 14:45:00,142.95,142.95,142.9,142.94,4219.0,131.4577,131.4577,131.4117,131.4485,4219.0
2017-10-02 14:50:00,142.98,143.0,142.9,142.99,3606.0,131.4853,131.5037,131.4117,131.4945,3606.0
2017-10-02 14:55:00,143.0,143.06,142.97,143.06,4573.0,131.5037,131.5588,131.4761,131.5588,4573.0
2017-10-02 15:00:00,143.07,143.14,143.05,143.12,6777.0,131.568,131.6324,131.5496,131.614,6777.0
2017-10-02 15:05:00,143.11,143.12,143.04,143.08,5990.0,131.6048,131.614,131.5404,131.5772,5990.0
2017-10-02 15:10:00,143.08,143.14,143.08,143.13,6735.0,131.5772,131.6324,131.5772,131.6232,6735.0
2017-10-02 15:15:00,143.14,143.16,143.05,143.06,5760.0,131.6324,131.6508,131.5496,131.5588,5760.0
2017-10-02 15:20:00,143.07,143.16,143.07,143.16,5827.0,131.568,131.6508,131.568,131.6508,5827.0
2017-10-02 15:25:00,143.15,143.15,143.11,143.14,8051.0,131.6416,131.6416,131.6048,131.6324,8051.0
2017-10-02 15:30:00,143.13,143.31,143.13,143.31,17872.0,131.6232,131.7887,131.6232,131.7887,17872.0
2017-10-02 15:35:00,143.28,143.35,143.27,143.34,24774.0,131.7612,131.8255,131.752,131.8163,24774.0
2017-10-02 15:40:00,143.35,143.37,143.2,143.2,30911.0,131.8255,131.8439,131.6876,131.6876,30911.0
2017-10-02 15:45:00,143.16,143.38,143.16,143.37,23104.0,131.6508,131.8531,131.6508,131.8439,23104.0
2017-10-02 15:50:00,143.39,143.45,143.38,143.38,28752.0,131.8623,131.9175,131.8531,131.8531,28752.0
2017-10-02 15:55:00,143.38,143.61,143.33,143.51,71622.0,131.8531,132.0646,131.8071,131.9727,71622.0
2017-10-03 09:30:00,143.75,143.92,143.59,143.59,10184.0,132.1934,132.3497,132.0462,132.0462,10184.0
2017-10-03 09:35:00,143.69,144.21,143.61,144.0,4753.0,132.1382,132.6164,132.0646,132.4233,4753.0
2017-10-03 09:40:00,144.01,144.18,143.85,144.07,16784.0,132.4325,132.5888,132.2853,132.4876,16784.0
2017-10-03 09:45:00,144.08,144.33,144.04,144.2,17910.0,132.4968,132.7267,132.4601,132.6072,17910.0
2017-10-03 09:50:00,144.17,144.17,143.8,143.96,5743.0,132.5796,132.5796,132.2393,132.3865,5743.0
2017-10-03 09:55:00,144.03,144.18,143.85,143.97,7056.0,132.4509,132.5888,132.2853,132.3957,7056.0
2017-10-03 10:00:00,143.93,144.03,143.85,143.85,8885.0,132.3589,132.4509,132.2853,132.2853,8885.0
2017-10-03 10:05:00,143.83,143.96,143.8,143.96,4100.0,132.2669,132.3865,132.2393,132.3865,4100.0
2017-10-03 10:10:00,143.95,144.01,143.9,143.97,13680.0,132.3773,132.4325,132.3313,132.3957,13680.0
2017-10-03 10:15:00,143.93,143.96,143.78,143.79,6180.0,132.3589,132.3865,132.221,132.2302,6180.0
2017-10-03 10:20:00,143.77,143.89,143.73,143.89,12958.0,132.2118,132.3221,132.175,132.3221,12958.0
2017-10-03 10:25:00,143.84,143.89,143.74,143.84,6224.0,132.2761,132.3221,132.1842,132.2761,6224.0
2017-10-03 10:30:00,143.86,144.07,143.82,144.07,4312.0,132.2945,132.4876,132.2577,132.4876,4312.0
2017-10-03 10:35:00,144.07,144.07,143.99,144.05,10369.0,132.4876,132.4876,132.4141,132.4692,10369.0
2017-10-03 10:40:00,144.09,144.12,144.0,144.05,12120.0,132.506,132.5336,132.4233,132.4692,12120.0
2017-10-03 10:45:00,144.01,144.03,143.89,143.96,12857.0,132.4325,132.4509,132.3221,132.3865,12857.0
2017-10-03 10:50:00,143.97,144.0,143.89,143.89,5241.0,132.3957,132.4233,132.3221,132.3221,5241.0
2017-10-03 10:55:00,143.89,143.99,143.81,143.99,11092.0,132.3221,132.4141,132.2485,132.4141,11092.0
2017-10-03 11:00:00,143.95,144.03,143.92,144.0,9171.0,132.3773,132.4509,132.3497,132.4233,9171.0
2017-10-03 11:05:00,143.99,144.11,143.97,144.05,11056.0,132.4141,132.5244,132.3957,132.4692,11056.0
2017-10-03 11:10:00,144.05,144.05,143.93,143.99,10529.0,132.4692,132.4692,132.3589,132.4141,10529.0
2017-10-03 11:15:00,143.97,144.06,143.95,144.02,9322.0,132.3957,132.4784,132.3773,132.4417,9322.0
2017-10-03 11:20:00,144.06,144.18,144.02,144.18,19155.0,132.4784,132.5888,132.4417,132.5888,19155.0
2017-10-03 11:25:00,144.18,144.29,144.12,144.21,25113.0,132.5888,132.69,132.5336,132.6164,25113.0
2017-10-03 11:30:00,144.16,144.16,144.06,144.15,5001.0,132.5704,132.5704,132.4784,132.5612,5001.0
2017-10-03 11:35:00,144.17,144.27,144.08,144.13,13656.0,132.5796,132.6716,132.4968,132.5428,13656.0
2017-10-03 11:40:00,144.12,144.12,144.07,144.1,5197.0,132.5336,132.5336,132.4876,132.5152,5197.0
2017-10-03 11:45:00,144.12,144.19,144.09,144.19,8932.0,132.5336,132.598,132.506,132.598,8932.0
2017-10-03 11:50:00,144.16,144.16,144.13,144.14,5996.0,132.5704,132.5704,132.5428,132.552,5996.0
2017-10-03 11:55:00,144.16,144.27,144.15,144.22,7388.0,132.5704,132.6716,132.5612,132.6256,7388.0
2017-10-03 12:00:00,144.24,144.27,144.21,144.27,4204.0,132.644,132.6716,132.6164,132.6716,4204.0
2017-10-03 12:05:00,144.3,144.38,144.28,144.34,3800.0,132.6992,132.7727,132.6808,132.7359,3800.0
2017-10-03 12:10:00,144.36,144.44,144.32,144.38,15241.0,132.7543,132.8279,132.7175,132.7727,15241.0
2017-10-03 12:15:00,144.38,144.41,144.37,144.4,5910.0,132.7727,132.8003,132.7635,132.7911,5910.0
2017-10-03 12:20:00,144.4,144.44,144.37,144.41,4152.0,132.7911,132.8279,132.7635,132.8003,4152.0
2017-10-03 12:25:00,144.42,144.44,144.39,144.43,30911.0,132.8095,132.8279,132.7819,132.8187,30911.0
2017-10-03 12:30:00,144.43,144.45,144.38,144.42,19499.0,132.8187,132.8371,132.7727,132.8095,19499.0
2017-10-03 12:35:00,144.42,144.47,144.39,144.42,10409.0,132.8095,132.8555,132.7819,132.8095,10409.0
2017-10-03 12:40:00,144.42,144.44,144.24,144.24,6789.0,132.8095,132.8279,132.644,132.644,6789.0
2017-10-03 12:45:00,144.24,144.3,144.1,144.19,8274.0,132.644,132.6992,132.5152,132.598,8274.0
2017-10-03 12:50:00,144.19,144.21,144.07,144.07,3010.0,132.598,132.6164,132.4876,132.4876,3010.0
2017-10-03 12:55:00,144.03,144.11,144.03,144.04,5278.0,132.4509,132.5244,132.4509,132.4601,5278.0
2017-10-03 13:00:00,144.07,144.16,144.05,144.07,4300.0,132.4876,132.5704,132.4692,132.4876,4300.0
2017-10-03 13:05:00,144.04,144.04,143.84,143.86,6758.0,132.4601,132.4601,132.2761,132.2945,6758.0
2017-10-03 13:10:00,143.84,143.9,143.81,143.9,7054.0,132.2761,132.3313,132.2485,132.3313,7054.0
2017-10-03 13:15:00,143.88,143.91,143.85,143.87,5298.0,132.3129,132.3405,132.2853,132.3037,5298.0
2017-10-03 13:20:00,143.86,143.91,143.84,143.85,4739.0,132.2945,132.3405,132.2761,132.2853,4739.0
2017-10-03 13:25:00,143.86,143.86,143.81,143.81,2450.0,132.2945,132.2945,132.2485,132.2485,2450.0
2017-10-03 13:30:00,143.82,143.85,143.79,143.79,5835.0,132.2577,132.2853,132.2302,132.2302,5835.0
2017-10-03 13:35:00,143.82,143.82,143.77,143.8,6692.0,132.2577,132.2577,132.2118,132.2393,6692.0
2017-10-03 13:40:00,143.78,143.84,143.73,143.73,6731.0,132.221,132.2761,132.175,132.175,6731.0
2017-10-03 13:45:00,143.74,143.76,143.68,143.72,6443.0,132.1842,132.2026,132.129,132.1658,6443.0
2017-10-03 13:50:00,143.72,143.76,143.69,143.76,3834.0,132.1658,132.2026,132.1382,132.2026,3834.0
2017-10-03 13:55:00,143.73,143.75,143.62,143.63,7412.0,132.175,132.1934,132.0738,132.083,7412.0
2017-10-03 14:00:00,143.63,143.68,143.58,143.65,4952.0,132.083,132.129,132.037,132.1014,4952.0
2017-10-03 14:05:00,143.65,143.74,143.65,143.74,2000.0,132.1014,132.1842,132.1014,132.1842,2000.0
2017-10-03 14:10:00,143.72,143.72,143.66,143.66,5370.0,132.1658,132.1658,132.1106,132.1106,5370.0
2017-10-03 14:15:00,143.66,143.72,143.66,143.72,2034.0,132.1106,132.1658,132.1106,132.1658,2034.0
2017-10-03 14:20:00,143.72,143.72,143.7,143.7,3039.0,132.1658,132.1658,132.1474,132.1474,3039.0
2017-10-03 14:25:00,143.72,143.75,143.69,143.75,5392.0,132.1658,132.1934,132.1382,132.1934,5392.0
2017-10-03 14:30:00,143.74,143.75,143.69,143.69,6823.0,132.1842,132.1934,132.1382,132.1382,6823.0
2017-10-03 14:35:00,143.69,143.73,143.69,143.7,4070.0,132.1382,132.175,132.1382,132.1474,4070.0
2017-10-03 14:40:00,143.69,143.73,143.69,143.73,748.0,132.1382,132.175,132.1382,132.175,748.0
2017-10-03 14:45:00,143.74,143.74,143.7,143.72,5490.0,132.1842,132.1842,132.1474,132.1658,5490.0
2017-10-03 14:50:00,143.72,143.73,143.67,143.72,6057.0,132.1658,132.175,132.1198,132.1658,6057.0
2017-10-03 14:55:00,143.72,143.77,143.72,143.75,3900.0,132.1658,132.2118,132.1658,132.1934,3900.0
2017-10-03 15:00:00,143.74,143.75,143.64,143.67,6425.0,132.1842,132.1934,132.0922,132.1198,6425.0
2017-10-03 15:05:00,143.64,143.65,143.56,143.59,8634.0,132.0922,132.1014,132.0186,132.0462,8634.0
2017-10-03 15:10:00,143.58,143.59,143.46,143.51,6774.0,132.037,132.0462,131.9267,131.9727,6774.0
2017-10-03 15:15:00,143.5,143.51,143.43,143.47,5514.0,131.9635,131.9727,131.8991,131.9359,5514.0
2017-10-03 15:20:00,143.48,143.56,143.48,143.55,8868.0,131.9451,132.0186,131.9451,132.0094,8868.0
2017-10-03 15:25:00,143.55,143.6,143.5,143.54,10308.0,132.0094,132.0554,131.9635,132.0002,10308.0
2017-10-03 15:30:00,143.53,143.54,143.43,143.47,13458.0,131.9911,132.0002,131.8991,131.9359,13458.0
2017-10-03 15:35:00,143.46,143.58,143.44,143.58,15394.0,131.9267,132.037,131.9083,132.037,15394.0
2017-10-03 15:40:00,143.58,143.59,143.49,143.52,15143.0,132.037,132.0462,131.9543,131.9819,15143.0
2017-10-03 15:45:00,143.53,143.56,143.48,143.48,17452.0,131.9911,132.0186,131.9451,131.9451,17452.0
2017-10-03 15:50:00,143.48,143.55,143.46,143.54,14929.0,131.9451,132.0094,131.9267,132.0002,14929.0
2017-10-03 15:55:00,143.54,143.67,143.46,143.61,50316.0,132.0002,132.1198,131.9267,132.0646,50316.0
2017-10-04 09:30:00,143.88,144.4,143.86,144.36,15285.0,132.3129,132.7911,132.2945,132.7543,15285.0
2017-10-04 09:35:00,144.37,144.63,144.3,144.5,5862.0,132.7635,133.0026,132.6992,132.8831,5862.0
2017-10-04 09:40:00,144.5,144.8,144.5,144.66,3836.0,132.8831,133.159,132.8831,133.0302,3836.0
2017-10-04 09:45:00,144.73,145.24,144.73,145.14,13288.0,133.0946,133.5636,133.0946,133.4716,13288.0
2017-10-04 09:50:00,145.15,145.18,144.88,144.94,5900.0,133.4808,133.5084,133.2325,133.2877,5900.0
2017-10-04 09:55:00,144.92,145.15,144.92,145.15,8000.0,133.2693,133.4808,133.2693,133.4808,8000.0
2017-10-04 10:00:00,145.15,145.32,145.11,145.26,8731.0,133.4808,133.6371,133.444,133.582,8731.0
2017-10-04 10:05:00,145.24,145.28,145.13,145.27,7500.0,133.5636,133.6004,133.4624,133.5912,7500.0
2017-10-04 10:10:00,145.19,145.2,145.04,145.04,5999.0,133.5176,133.5268,133.3797,133.3797,5999.0
2017-10-04 10:15:00,145.01,145.22,144.96,145.19,10156.0,133.3521,133.5452,133.3061,133.5176,10156.0
2017-10-04 10:20:00,145.22,145.48,145.19,145.31,15119.0,133.5452,133.7843,133.5176,133.628,15119.0
2017-10-04 10:25:00,145.34,145.37,145.24,145.32,8927.0,133.6555,133.6831,133.5636,133.6371,8927.0
2017-10-04 10:30:00,145.27,145.36,145.2,145.35,7947.0,133.5912,133.6739,133.5268,133.6647,7947.0
2017-10-04 10:35:00,145.36,145.36,145.17,145.35,11699.0,133.6739,133.6739,133.4992,133.6647,11699.0
2017-10-04 10:40:00,145.35,145.4,145.22,145.36,14350.0,133.6647,133.7107,133.5452,133.6739,14350.0
2017-10-04 10:45:00,145.34,145.55,145.34,145.42,8728.0,133.6555,133.8487,133.6555,133.7291,8728.0
2017-10-04 10:50:00,145.39,145.52,145.39,145.52,7141.0,133.7015,133.8211,133.7015,133.8211,7141.0
2017-10-04 10:55:00,145.55,145.72,145.53,145.72,9851.0,133.8487,134.005,133.8303,134.005,9851.0
2017-10-04 11:00:00,145.69,146.0,145.68,145.96,23301.0,133.9774,134.2625,133.9682,134.2257,23301.0
2017-10-04 11:05:00,145.95,146.09,145.88,145.98,22041.0,134.2165,134.3452,134.1521,134.2441,22041.0
2017-10-04 11:10:00,145.96,146.24,145.88,146.19,31470.0,134.2257,134.4832,134.1521,134.4372,31470.0
2017-10-04 11:15:00,146.2,146.42,146.17,146.28,31941.0,134.4464,134.6487,134.4188,134.52,31941.0
2017-10-04 11:20:00,146.27,146.33,146.16,146.24,28048.0,134.5108,134.566,134.4096,134.4832,28048.0
2017-10-04 11:25:00,146.21,146.21,145.93,146.02,5775.0,134.4556,134.4556,134.1981,134.2809,5775.0
2017-10-04 11:30:00,146.03,146.22,145.95,146.22,16104.0,134.2901,134.4648,134.2165,134.4648,16104.0
2017-10-04 11:35:00,146.18,146.27,146.02,146.04,9788.0,134.428,134.5108,134.2809,134.2993,9788.0
2017-10-04 11:40:00,146.05,146.07,145.9,145.94,6078.0,134.3085,134.3269,134.1705,134.2073,6078.0
2017-10-04 11:45:00,145.97,145.98,145.88,145.88,3801.0,134.2349,134.2441,134.1521,134.1521,3801.0
2017-10-04 11:50:00,145.91,146.03,145.9,145.96,9765.0,134.1797,134.2901,134.1705,134.2257,9765.0
2017-10-04 11:55:00,145.99,146.03,145.97,145.97,6470.0,134.2533,134.2901,134.2349,134.2349,6470.0
2017-10-04 12:00:00,146.0,146.03,145.88,145.95,7882.0,134.2625,134.2901,134.1521,134.2165,7882.0
2017-10-04 12:05:00,145.95,145.98,145.87,145.95,4615.0,134.2165,134.2441,134.1429,134.2165,4615.0
2017-10-04 12:10:00,145.91,146.02,145.91,145.93,5308.0,134.1797,134.2809,134.1797,134.1981,5308.0
2017-10-04 12:15:00,145.92,146.0,145.89,145.98,2568.0,134.1889,134.2625,134.1613,134.2441,2568.0
2017-10-04 12:20:00,145.95,146.01,145.95,145.98,6826.0,134.2165,134.2717,134.2165,134.2441,6826.0
2017-10-04 12:25:00,145.99,146.0,145.96,145.96,2644.0,134.2533,134.2625,134.2257,134.2257,2644.0
2017-10-04 12:30:00,145.98,146.01,145.93,146.0,6678.0,134.2441,134.2717,134.1981,134.2625,6678.0
2017-10-04 12:35:00,146.0,146.02,145.77,145.79,5735.0,134.2625,134.2809,134.051,134.0694,5735.0
2017-10-04 12:40:00,145.76,145.86,145.71,145.86,9068.0,134.0418,134.1337,133.9958,134.1337,9068.0
2017-10-04 12:45:00,145.81,145.83,145.77,145.83,4590.0,134.0878,134.1061,134.051,134.1061,4590.0
2017-10-04 12:50:00,145.77,145.83,145.74,145.8,2718.0,134.051,134.1061,134.0234,134.0786,2718.0
2017-10-04 12:55:00,145.8,145.85,145.79,145.79,3395.0,134.0786,134.1245,134.0694,134.0694,3395.0
2017-10-04 13:00:00,145.8,145.82,145.79,145.79,1100.0,134.0786,134.097,134.0694,134.0694,1100.0
2017-10-04 13:05:00,145.83,145.85,145.74,145.78,5713.0,134.1061,134.1245,134.0234,134.0602,5713.0
2017-10-04 13:10:00,145.79,145.84,145.76,145.78,3753.0,134.0694,134.1153,134.0418,134.0602,3753.0
2017-10-04 13:15:00,145.77,145.77,145.72,145.74,2406.0,134.051,134.051,134.005,134.0234,2406.0
2017-10-04 13:20:00,145.72,145.74,145.65,145.71,9987.0,134.005,134.0234,133.9406,133.9958,9987.0
2017-10-04 13:25:00,145.69,145.77,145.69,145.77,2204.0,133.9774,134.051,133.9774,134.051,2204.0
2017-10-04 13:30:00,145.78,145.81,145.76,145.76,6150.0,134.0602,134.0878,134.0418,134.0418,6150.0
2017-10-04 13:35:00,145.76,145.78,145.7,145.78,4610.0,134.0418,134.0602,133.9866,134.0602,4610.0
2017-10-04 13:40:00,145.8,145.87,145.8,145.81,4050.0,134.0786,134.1429,134.0786,134.0878,4050.0
2017-10-04 13:45:00,145.81,145.81,145.72,145.72,5035.0,134.0878,134.0878,134.005,134.005,5035.0
2017-10-04 13:50:00,145.74,145.97,145.73,145.93,9217.0,134.0234,134.2349,134.0142,134.1981,9217.0
2017-10-04 13:55:00,145.94,145.98,145.92,145.98,2005.0,134.2073,134.2441,134.1889,134.2441,2005.0
2017-10-04 14:00:00,145.98,146.01,145.97,146.01,6582.0,134.2441,134.2717,134.2349,134.2717,6582.0
2017-10-04 14:05:00,146.02,146.06,146.01,146.05,5418.0,134.2809,134.3177,134.2717,134.3085,5418.0
2017-10-04 14:10:00,146.03,146.04,145.92,145.93,8198.0,134.2901,134.2993,134.1889,134.1981,8198.0
2017-10-04 14:15:00,145.93,145.94,145.87,145.87,6061.0,134.1981,134.2073,134.1429,134.1429,6061.0
2017-10-04 14:20:00,145.88,145.88,145.81,145.83,3522.0,134.1521,134.1521,134.0878,134.1061,3522.0
2017-10-04 14:25:00,145.82,145.82,145.74,145.75,9941.0,134.097,134.097,134.0234,134.0326,9941.0
2017-10-04 14:30:00,145.76,145.87,145.76,145.81,7221.0,134.0418,134.1429,134.0418,134.0878,7221.0
2017-10-04 14:35:00,145.82,145.83,145.78,145.78,2109.0,134.097,134.1061,134.0602,134.0602,2109.0
2017-10-04 14:40:00,145.74,145.84,145.73,145.75,11424.0,134.0234,134.1153,134.0142,134.0326,11424.0
2017-10-04 14:45:00,145.74,145.79,145.71,145.75,8245.0,134.0234,134.0694,133.9958,134.0326,8245.0
2017-10-04 14:50:00,145.76,145.94,145.76,145.91,20320.0,134.0418,134.2073,134.0418,134.1797,20320.0
2017-10-04 14:55:00,145.88,145.94,145.84,145.93,6373.0,134.1521,134.2073,134.1153,134.1981,6373.0
2017-10-04 15:00:00,145.91,145.96,145.9,145.94,7892.0,134.1797,134.2257,134.1705,134.2073,7892.0
2017-10-04 15:05:00,145.94,146.1,145.93,146.1,13931.0,134.2073,134.3544,134.1981,134.3544,13931.0
2017-10-04 15:10:00,146.1,146.14,146.06,146.11,20326.0,134.3544,134.3912,134.3177,134.3636,20326.0
2017-10-04 15:15:00,146.12,146.13,146.07,146.07,8651.0,134.3728,134.382,134.3269,134.3269,8651.0
2017-10-04 15:20:00,146.09,146.18,146.07,146.18,33165.0,134.3452,134.428,134.3269,134.428,33165.0
2017-10-04 15:25:00,146.18,146.19,145.99,145.99,18829.0,134.428,134.4372,134.2533,134.2533,18829.0
2017-10-04 15:30:00,145.99,146.08,145.96,146.07,12160.0,134.2533,134.336,134.2257,134.3269,12160.0
2017-10-04 15:35:00,146.06,146.08,146.05,146.06,15811.0,134.3177,134.336,134.3085,134.3177,15811.0
2017-10-04 15:40:00,146.06,146.1,146.02,146.04,16332.0,134.3177,134.3544,134.2809,134.2993,16332.0
2017-10-04 15:45:00,146.02,146.03,145.95,145.95,25736.0,134.2809,134.2901,134.2165,134.2165,25736.0
2017-10-04 15:50:00,145.96,145.96,145.85,145.88,45074.0,134.2257,134.2257,134.1245,134.1521,45074.0
2017-10-04 15:55:00,145.88,145.98,145.85,145.98,71332.0,134.1521,134.2441,134.1245,134.2441,71332.0
2017-10-05 09:30:00,145.96,146.28,145.5,146.16,15140.0,134.2257,134.52,133.8027,134.4096,15140.0
2017-10-05 09:35:00,146.16,146.3,146.06,146.12,4023.0,134.4096,134.5384,134.3177,134.3728,4023.0
2017-10-05 09:40:00,146.15,146.22,146.01,146.13,6138.0,134.4004,134.4648,134.2717,134.382,6138.0
2017-10-05 09:45:00,146.16,146.25,145.86,145.91,12107.0,134.4096,134.4924,134.1337,134.1797,12107.0
2017-10-05 09:50:00,145.98,146.15,145.93,146.12,11659.0,134.2441,134.4004,134.1981,134.3728,11659.0
2017-10-05 09:55:00,146.08,146.08,145.86,145.92,11800.0,134.336,134.336,134.1337,134.1889,11800.0
2017-10-05 10:00:00,146.02,146.21,145.96,146.21,3097.0,134.2809,134.4556,134.2257,134.4556,3097.0
2017-10-05 10:05:00,146.2,146.33,146.18,146.33,7178.0,134.4464,134.566,134.428,134.566,7178.0
2017-10-05 10:10:00,146.33,146.75,146.31,146.71,11131.0,134.566,134.9522,134.5476,134.9154,11131.0
2017-10-05 10:15:00,146.71,146.97,146.66,146.97,9929.0,134.9154,135.1545,134.8694,135.1545,9929.0
2017-10-05 10:20:00,146.92,147.04,146.85,146.87,9453.0,135.1085,135.2189,135.0441,135.0625,9453.0
2017-10-05 10:25:00,146.89,147.01,146.85,147.01,13560.0,135.0809,135.1913,135.0441,135.1913,13560.0
2017-10-05 10:30:00,147.0,147.23,146.95,147.19,11893.0,135.1821,135.3936,135.1361,135.3568,11893.0
2017-10-05 10:35:00,147.19,147.2,146.81,146.87,10186.0,135.3568,135.366,135.0074,135.0625,10186.0
2017-10-05 10:40:00,146.84,147.04,146.78,147.04,10615.0,135.0349,135.2189,134.9798,135.2189,10615.0
2017-10-05 10:45:00,147.06,147.08,146.9,146.91,7740.0,135.2373,135.2557,135.0901,135.0993,7740.0
2017-10-05 10:50:00,146.91,146.92,146.52,146.65,8288.0,135.0993,135.1085,134.7407,134.8602,8288.0
2017-10-05 10:55:00,146.63,146.82,146.63,146.82,6788.0,134.8418,135.0166,134.8418,135.0166,6788.0
2017-10-05 11:00:00,146.78,146.79,146.58,146.58,6500.0,134.9798,134.989,134.7959,134.7959,6500.0
2017-10-05 11:05:00,146.57,146.77,146.48,146.74,7659.0,134.7867,134.9706,134.7039,134.943,7659.0
2017-10-05 11:10:00,146.74,146.87,146.73,146.84,5106.0,134.943,135.0625,134.9338,135.0349,5106.0
2017-10-05 11:15:00,146.86,146.96,146.73,146.91,8814.0,135.0533,135.1453,134.9338,135.0993,8814.0
2017-10-05 11:20:00,146.85,147.01,146.79,147.01,7723.0,135.0441,135.1913,134.989,135.1913,7723.0
2017-10-05 11:25:00,147.02,147.02,146.8,146.97,10538.0,135.2005,135.2005,134.9982,135.1545,10538.0
2017-10-05 11:30:00,146.9,147.1,146.9,147.09,7901.0,135.0901,135.274,135.0901,135.2649,7901.0
2017-10-05 11:35:00,147.09,147.1,146.95,147.06,12050.0,135.2649,135.274,135.1361,135.2373,12050.0
2017-10-05 11:40:00,147.06,147.18,147.01,147.07,13201.0,135.2373,135.3476,135.1913,135.2465,13201.0
2017-10-05 11:45:00,147.07,147.25,147.07,147.22,11123.0,135.2465,135.412,135.2465,135.3844,11123.0
2017-10-05 11:50:00,147.23,147.39,147.2,147.38,10482.0,135.3936,135.5407,135.366,135.5315,10482.0
2017-10-05 11:55:00,147.34,147.44,147.32,147.43,7565.0,135.4948,135.5867,135.4764,135.5775,7565.0
2017-10-05 12:00:00,147.43,147.62,147.41,147.55,19167.0,135.5775,135.7522,135.5591,135.6879,19167.0
2017-10-05 12:05:00,147.52,147.54,147.36,147.54,11788.0,135.6603,135.6787,135.5131,135.6787,11788.0
2017-10-05 12:10:00,147.54,147.55,147.44,147.48,11984.0,135.6787,135.6879,135.5867,135.6235,11984.0
2017-10-05 12:15:00,147.47,147.5,147.38,147.4,19493.0,135.6143,135.6419,135.5315,135.5499,19493.0
2017-10-05 12:20:00,147.4,147.69,147.37,147.69,8604.0,135.5499,135.8166,135.5223,135.8166,8604.0
2017-10-05 12:25:00,147.66,147.94,147.64,147.9,31235.0,135.789,136.0465,135.7706,136.0097,31235.0
2017-10-05 12:30:00,147.91,147.93,147.77,147.88,27344.0,136.0189,136.0373,135.8902,135.9913,27344.0
2017-10-05 12:35:00,147.88,147.91,147.64,147.69,17658.0,135.9913,136.0189,135.7706,135.8166,17658.0
2017-10-05 12:40:00,147.69,147.89,147.65,147.87,7951.0,135.8166,136.0005,135.7798,135.9821,7951.0
2017-10-05 12:45:00,147.87,147.9,147.8,147.85,8915.0,135.9821,136.0097,135.9178,135.9638,8915.0
2017-10-05 12:50:00,147.83,148.05,147.81,147.92,23752.0,135.9454,136.1477,135.927,136.0281,23752.0
2017-10-05 12:55:00,147.97,147.99,147.84,147.88,10072.0,136.0741,136.0925,135.9546,135.9913,10072.0
2017-10-05 13:00:00,147.88,148.14,147.87,147.99,15076.0,135.9913,136.2304,135.9821,136.0925,15076.0
2017-10-05 13:05:00,147.97,148.06,147.97,148.03,5265.0,136.0741,136.1569,136.0741,136.1293,5265.0
2017-10-05 13:10:00,148.02,148.12,148.0,148.06,5564.0,136.1201,136.212,136.1017,136.1569,5564.0
2017-10-05 13:15:00,148.07,148.1,148.01,148.06,6929.0,136.1661,136.1937,136.1109,136.1569,6929.0
2017-10-05 13:20:00,148.03,148.2,148.03,148.2,9605.0,136.1293,136.2856,136.1293,136.2856,9605.0
2017-10-05 13:25:00,148.23,148.25,148.14,148.14,4950.0,136.3132,136.3316,136.2304,136.2304,4950.0
2017-10-05 13:30:00,148.16,148.31,148.15,148.31,19259.0,136.2488,136.3868,136.2396,136.3868,19259.0
2017-10-05 13:35:00,148.31,148.35,148.28,148.35,10059.0,136.3868,136.4236,136.3592,136.4236,10059.0
2017-10-05 13:40:00,148.35,148.35,147.92,148.01,12326.0,136.4236,136.4236,136.0281,136.1109,12326.0
2017-10-05 13:45:00,148.0,148.12,147.83,147.83,28318.0,136.1017,136.212,135.9454,135.9454,28318.0
2017-10-05 13:50:00,147.82,147.82,147.72,147.72,1211.0,135.9362,135.9362,135.8442,135.8442,1211.0
2017-10-05 13:55:00,147.66,147.76,147.63,147.71,7764.0,135.789,135.881,135.7614,135.835,7764.0
2017-10-05 14:00:00,147.72,147.72,147.63,147.64,2162.0,135.8442,135.8442,135.7614,135.7706,2162.0
2017-10-05 14:05:00,147.65,147.84,147.65,147.84,11200.0,135.7798,135.9546,135.7798,135.9546,11200.0
2017-10-05 14:10:00,147.78,147.92,147.78,147.89,3674.0,135.8994,136.0281,135.8994,136.0005,3674.0
2017-10-05 14:15:00,147.9,147.96,147.84,147.95,9895.0,136.0097,136.0649,135.9546,136.0557,9895.0
2017-10-05 14:20:00,147.94,147.95,147.84,147.87,12865.0,136.0465,136.0557,135.9546,135.9821,12865.0
2017-10-05 14:25:00,147.86,147.97,147.86,147.94,5369.0,135.9729,136.0741,135.9729,136.0465,5369.0
2017-10-05 14:30:00,147.94,147.96,147.89,147.91,10680.0,136.0465,136.0649,136.0005,136.0189,10680.0
2017-10-05 14:35:00,147.91,147.93,147.82,147.87,3953.0,136.0189,136.0373,135.9362,135.9821,3953.0
2017-10-05 14:40:00,147.84,147.89,147.8,147.8,4817.0,135.9546,136.0005,135.9178,135.9178,4817.0
2017-10-05 14:45:00,147.8,147.93,147.79,147.93,13627.0,135.9178,136.0373,135.9086,136.0373,13627.0
2017-10-05 14:50:00,147.92,147.92,147.76,147.76,3249.0,136.0281,136.0281,135.881,135.881,3249.0
2017-10-05 14:55:00,147.8,147.84,147.76,147.78,6776.0,135.9178,135.9546,135.881,135.8994,6776.0
2017-10-05 15:00:00,147.8,147.9,147.78,147.9,5419.0,135.9178,136.0097,135.8994,136.0097,5419.0
2017-10-05 15:05:00,147.89,147.96,147.84,147.96,6942.0,136.0005,136.0649,135.9546,136.0649,6942.0
2017-10-05 15:10:00,147.94,148.07,147.91,148.05,14971.0,136.0465,136.1661,136.0189,136.1477,14971.0
2017-10-05 15:15:00,148.06,148.15,148.0,148.13,17509.0,136.1569,136.2396,136.1017,136.2212,17509.0
2017-10-05 15:20:00,148.11,148.17,148.09,148.09,9677.0,136.2028,136.258,136.1845,136.1845,9677.0
2017-10-05 15:25:00,148.09,148.1,148.0,148.02,13496.0,136.1845,136.1937,136.1017,136.1201,13496.0
2017-10-05 15:30:00,148.02,148.11,148.0,148.09,12862.0,136.1201,136.2028,136.1017,136.1845,12862.0
2017-10-05 15:35:00,148.1,148.14,148.05,148.13,11226.0,136.1937,136.2304,136.1477,136.2212,11226.0
2017-10-05 15:40:00,148.13,148.14,148.01,148.13,24386.0,136.2212,136.2304,136.1109,136.2212,24386.0
2017-10-05 15:45:00,148.13,148.17,148.09,148.17,28160.0,136.2212,136.258,136.1845,136.258,28160.0
2017-10-05 15:50:00,148.16,148.35,148.12,148.33,56256.0,136.2488,136.4236,136.212,136.4052,56256.0
2017-10-05 15:55:00,148.32,148.34,148.28,148.33,95353.0,136.396,136.4144,136.3592,136.4052,95353.0
2017-10-06 09:30:00,148.16,148.44,148.12,148.33,19533.0,136.2488,136.5063,136.212,136.4052,19533.0
2017-10-06 09:35:00,148.29,148.63,148.17,148.24,15219.0,136.3684,136.681,136.258,136.3224,15219.0
2017-10-06 09:40:00,148.24,148.28,147.95,148.04,8504.0,136.3224,136.3592,136.0557,136.1385,8504.0
2017-10-06 09:45:00,148.03,148.09,147.92,148.01,13920.0,136.1293,136.1845,136.0281,136.1109,13920.0
2017-10-06 09:50:00,148.03,148.05,147.92,148.05,9614.0,136.1293,136.1477,136.0281,136.1477,9614.0
2017-10-06 09:55:00,148.05,148.3,148.0,148.25,6796.0,136.1477,136.3776,136.1017,136.3316,6796.0
2017-10-06 10:00:00,148.25,148.7,148.23,148.7,45674.0,136.3316,136.7454,136.3132,136.7454,45674.0
2017-10-06 10:05:00,148.68,148.68,148.42,148.43,7100.0,136.727,136.727,136.4879,136.4971,7100.0
2017-10-06 10:10:00,148.47,148.6,148.38,148.38,8509.0,136.5339,136.6535,136.4511,136.4511,8509.0
2017-10-06 10:15:00,148.38,148.49,148.35,148.49,13403.0,136.4511,136.5523,136.4236,136.5523,13403.0
2017-10-06 10:20:00,148.49,148.94,148.46,148.93,17521.0,136.5523,136.9661,136.5247,136.9569,17521.0
2017-10-06 10:25:00,148.92,149.22,148.92,149.22,9066.0,136.9477,137.2236,136.9477,137.2236,9066.0
2017-10-06 10:30:00,149.19,149.23,149.05,149.15,8263.0,137.196,137.2328,137.0673,137.1592,8263.0
2017-10-06 10:35:00,149.09,149.12,148.9,148.9,9659.0,137.1041,137.1317,136.9293,136.9293,9659.0
2017-10-06 10:40:00,148.9,148.9,148.81,148.84,2964.0,136.9293,136.9293,136.8466,136.8742,2964.0
2017-10-06 10:45:00,148.88,148.93,148.88,148.89,1408.0,136.9109,136.9569,136.9109,136.9201,1408.0
2017-10-06 10:50:00,148.89,148.89,148.54,148.63,9379.0,136.9201,136.9201,136.5983,136.681,9379.0
2017-10-06 10:55:00,148.63,148.77,148.56,148.77,4713.0,136.681,136.8098,136.6167,136.8098,4713.0
2017-10-06 11:00:00,148.76,148.76,148.68,148.75,3313.0,136.8006,136.8006,136.727,136.7914,3313.0
2017-10-06 11:05:00,148.72,148.74,148.57,148.61,14007.0,136.7638,136.7822,136.6259,136.6627,14007.0
2017-10-06 11:10:00,148.59,148.71,148.58,148.65,6445.0,136.6443,136.7546,136.6351,136.6994,6445.0
2017-10-06 11:15:00,148.65,148.69,148.57,148.57,5621.0,136.6994,136.7362,136.6259,136.6259,5621.0
2017-10-06 11:20:00,148.61,148.74,148.59,148.74,3733.0,136.6627,136.7822,136.6443,136.7822,3733.0
2017-10-06 11:25:00,148.75,148.84,148.71,148.83,5601.0,136.7914,136.8742,136.7546,136.865,5601.0
2017-10-06 11:30:00,148.83,148.9,148.78,148.9,4759.0,136.865,136.9293,136.819,136.9293,4759.0
2017-10-06 11:35:00,148.9,149.0,148.83,149.0,12188.0,136.9293,137.0213,136.865,137.0213,12188.0
2017-10-06 11:40:00,148.98,149.03,148.93,148.94,10338.0,137.0029,137.0489,136.9569,136.9661,10338.0
2017-10-06 11:45:00,148.92,149.0,148.89,148.94,4389.0,136.9477,137.0213,136.9201,136.9661,4389.0
2017-10-06 11:50:00,148.93,149.0,148.89,148.93,5396.0,136.9569,137.0213,136.9201,136.9569,5396.0
2017-10-06 11:55:00,148.87,148.91,148.85,148.85,4619.0,136.9017,136.9385,136.8834,136.8834,4619.0
2017-10-06 12:00:00,148.84,148.85,148.76,148.78,6600.0,136.8742,136.8834,136.8006,136.819,6600.0
2017-10-06 12:05:00,148.75,148.77,148.69,148.75,3300.0,136.7914,136.8098,136.7362,136.7914,3300.0
2017-10-06 12:10:00,148.72,148.74,148.65,148.69,5600.0,136.7638,136.7822,136.6994,136.7362,5600.0
2017-10-06 12:15:00,148.73,148.85,148.71,148.83,11458.0,136.773,136.8834,136.7546,136.865,11458.0
2017-10-06 12:20:00,148.81,148.94,148.79,148.85,8917.0,136.8466,136.9661,136.8282,136.8834,8917.0
2017-10-06 12:25:00,148.87,148.89,148.81,148.87,7400.0,136.9017,136.9201,136.8466,136.9017,7400.0
2017-10-06 12:30:00,148.87,148.92,148.85,148.9,3300.0,136.9017,136.9477,136.8834,136.9293,3300.0
2017-10-06 12:35:00,148.9,148.92,148.76,148.8,6500.0,136.9293,136.9477,136.8006,136.8374,6500.0
2017-10-06 12:40:00,148.79,148.83,148.75,148.8,2920.0,136.8282,136.865,136.7914,136.8374,2920.0
2017-10-06 12:45:00,148.81,148.82,148.74,148.79,5792.0,136.8466,136.8558,136.7822,136.8282,5792.0
2017-10-06 12:50:00,148.78,148.8,148.65,148.65,2245.0,136.819,136.8374,136.6994,136.6994,2245.0
2017-10-06 12:55:00,148.67,148.71,148.64,148.65,1600.0,136.7178,136.7546,136.6902,136.6994,1600.0
2017-10-06 13:00:00,148.66,148.68,148.58,148.59,3961.0,136.7086,136.727,136.6351,136.6443,3961.0
2017-10-06 13:05:00,148.55,148.6,148.51,148.54,6600.0,136.6075,136.6535,136.5707,136.5983,6600.0
2017-10-06 13:10:00,148.54,148.6,148.54,148.54,5060.0,136.5983,136.6535,136.5983,136.5983,5060.0
2017-10-06 13:15:00,148.55,148.58,148.52,148.58,3823.0,136.6075,136.6351,136.5799,136.6351,3823.0
2017-10-06 13:20:00,148.58,148.58,148.51,148.55,1514.0,136.6351,136.6351,136.5707,136.6075,1514.0
2017-10-06 13:25:00,148.54,148.57,148.46,148.51,6320.0,136.5983,136.6259,136.5247,136.5707,6320.0
2017-10-06 13:30:00,148.48,148.48,148.4,148.42,2952.0,136.5431,136.5431,136.4695,136.4879,2952.0
2017-10-06 13:35:00,148.39,148.44,148.39,148.42,2536.0,136.4603,136.5063,136.4603,136.4879,2536.0
2017-10-06 13:40:00,148.42,148.43,148.39,148.39,1800.0,136.4879,136.4971,136.4603,136.4603,1800.0
2017-10-06 13:45:00,148.38,148.43,148.36,148.36,3109.0,136.4511,136.4971,136.4328,136.4328,3109.0
2017-10-06 13:50:00,148.38,148.4,148.34,148.34,2870.0,136.4511,136.4695,136.4144,136.4144,2870.0
2017-10-06 13:55:00,148.34,148.37,148.28,148.28,2234.0,136.4144,136.4419,136.3592,136.3592,2234.0
2017-10-06 14:00:00,148.25,148.29,148.21,148.21,3137.0,136.3316,136.3684,136.2948,136.2948,3137.0
2017-10-06 14:05:00,148.22,148.33,148.22,148.31,5142.0,136.304,136.4052,136.304,136.3868,5142.0
2017-10-06 14:10:00,148.28,148.4,148.25,148.35,5015.0,136.3592,136.4695,136.3316,136.4236,5015.0
2017-10-06 14:15:00,148.4,148.41,148.37,148.38,1969.0,136.4695,136.4787,136.4419,136.4511,1969.0
2017-10-06 14:20:00,148.36,148.39,148.35,148.35,1400.0,136.4328,136.4603,136.4236,136.4236,1400.0
2017-10-06 14:25:00,148.34,148.37,148.3,148.33,6386.0,136.4144,136.4419,136.3776,136.4052,6386.0
2017-10-06 14:30:00,148.38,148.43,148.33,148.43,4105.0,136.4511,136.4971,136.4052,136.4971,4105.0
2017-10-06 14:35:00,148.44,148.48,148.43,148.46,2807.0,136.5063,136.5431,136.4971,136.5247,2807.0
2017-10-06 14:40:00,148.49,148.49,148.44,148.44,1800.0,136.5523,136.5523,136.5063,136.5063,1800.0
2017-10-06 14:45:00,148.44,148.56,148.42,148.56,4935.0,136.5063,136.6167,136.4879,136.6167,4935.0
2017-10-06 14:50:00,148.54,148.58,148.5,148.53,7197.0,136.5983,136.6351,136.5615,136.5891,7197.0
2017-10-06 14:55:00,148.52,148.56,148.5,148.5,3496.0,136.5799,136.6167,136.5615,136.5615,3496.0
2017-10-06 15:00:00,148.52,148.52,148.44,148.44,5584.0,136.5799,136.5799,136.5063,136.5063,5584.0
2017-10-06 15:05:00,148.43,148.43,148.35,148.37,3935.0,136.4971,136.4971,136.4236,136.4419,3935.0
2017-10-06 15:10:00,148.38,148.38,148.31,148.34,5585.0,136.4511,136.4511,136.3868,136.4144,5585.0
2017-10-06 15:15:00,148.34,148.44,148.31,148.44,7745.0,136.4144,136.5063,136.3868,136.5063,7745.0
2017-10-06 15:20:00,148.47,148.57,148.47,148.56,8316.0,136.5339,136.6259,136.5339,136.6167,8316.0
2017-10-06 15:25:00,148.57,148.61,148.51,148.6,4000.0,136.6259,136.6627,136.5707,136.6535,4000.0
2017-10-06 15:30:00,148.61,148.73,148.61,148.68,13919.0,136.6627,136.773,136.6627,136.727,13919.0
2017-10-06 15:35:00,148.69,148.84,148.67,148.8,13608.0,136.7362,136.8742,136.7178,136.8374,13608.0
2017-10-06 15:40:00,148.82,148.93,148.82,148.93,12895.0,136.8558,136.9569,136.8558,136.9569,12895.0
2017-10-06 15:45:00,148.93,148.99,148.87,148.88,30471.0,136.9569,137.0121,136.9017,136.9109,30471.0
2017-10-06 15:50:00,148.89,149.04,148.89,149.04,40978.0,136.9201,137.0581,136.9201,137.0581,40978.0
2017-10-06 15:55:00,149.04,149.06,148.95,149.01,69699.0,137.0581,137.0765,136.9753,137.0305,69699.0
2017-10-09 09:30:00,148.66,149.06,148.66,148.93,16510.0,136.7086,137.0765,136.7086,136.9569,16510.0
2017-10-09 09:35:00,148.79,148.79,148.61,148.75,3200.0,136.8282,136.8282,136.6627,136.7914,3200.0
2017-10-09 09:40:00,148.75,148.8,148.5,148.58,6988.0,136.7914,136.8374,136.5615,136.6351,6988.0
2017-10-09 09:45:00,148.61,148.62,148.45,148.62,10976.0,136.6627,136.6718,136.5155,136.6718,10976.0
2017-10-09 09:50:00,148.58,148.59,148.41,148.42,3193.0,136.6351,136.6443,136.4787,136.4879,3193.0
2017-10-09 09:55:00,148.42,148.42,148.24,148.24,2363.0,136.4879,136.4879,136.3224,136.3224,2363.0
2017-10-09 10:00:00,148.21,148.3,147.97,147.97,4865.0,136.2948,136.3776,136.0741,136.0741,4865.0
2017-10-09 10:05:00,147.9,147.93,147.74,147.75,3432.0,136.0097,136.0373,135.8626,135.8718,3432.0
2017-10-09 10:10:00,147.77,147.8,147.73,147.75,4705.0,135.8902,135.9178,135.8534,135.8718,4705.0
2017-10-09 10:15:00,147.78,147.81,147.73,147.76,8728.0,135.8994,135.927,135.8534,135.881,8728.0
2017-10-09 10:20:00,147.75,147.76,147.6,147.72,9417.0,135.8718,135.881,135.7339,135.8442,9417.0
2017-10-09 10:25:00,147.67,147.84,147.64,147.84,6988.0,135.7982,135.9546,135.7706,135.9546,6988.0
2017-10-09 10:30:00,147.86,147.89,147.61,147.72,8554.0,135.9729,136.0005,135.743,135.8442,8554.0
2017-10-09 10:35:00,147.72,147.78,147.68,147.7,5018.0,135.8442,135.8994,135.8074,135.8258,5018.0
2017-10-09 10:40:00,147.69,147.77,147.69,147.73,4314.0,135.8166,135.8902,135.8166,135.8534,4314.0
2017-10-09 10:45:00,147.71,147.77,147.5,147.58,6024.0,135.835,135.8902,135.6419,135.7155,6024.0
2017-10-09 10:50:00,147.5,147.61,147.48,147.56,14729.0,135.6419,135.743,135.6235,135.6971,14729.0
2017-10-09 10:55:00,147.56,147.64,147.46,147.46,11862.0,135.6971,135.7706,135.6051,135.6051,11862.0
2017-10-09 11:00:00,147.43,147.44,147.34,147.38,6823.0,135.5775,135.5867,135.4948,135.5315,6823.0
2017-10-09 11:05:00,147.4,147.46,147.38,147.4,4500.0,135.5499,135.6051,135.5315,135.5499,4500.0
2017-10-09 11:10:00,147.41,147.5,147.37,147.48,8840.0,135.5591,135.6419,135.5223,135.6235,8840.0
2017-10-09 11:15:00,147.45,147.61,147.45,147.61,7470.0,135.5959,135.743,135.5959,135.743,7470.0
2017-10-09 11:20:00,147.63,147.72,147.62,147.7,13515.0,135.7614,135.8442,135.7522,135.8258,13515.0
2017-10-09 11:25:00,147.71,147.71,147.63,147.66,5083.0,135.835,135.835,135.7614,135.789,5083.0
2017-10-09 11:30:00,147.69,147.72,147.64,147.7,8657.0,135.8166,135.8442,135.7706,135.8258,8657.0
2017-10-09 11:35:00,147.7,148.03,147.68,147.9,11321.0,135.8258,136.1293,135.8074,136.0097,11321.0
2017-10-09 11:40:00,147.89,147.89,147.79,147.79,2407.0,136.0005,136.0005,135.9086,135.9086,2407.0
2017-10-09 11:45:00,147.82,147.83,147.76,147.83,4996.0,135.9362,135.9454,135.881,135.9454,4996.0
2017-10-09 11:50:00,147.84,148.0,147.8,148.0,7901.0,135.9546,136.1017,135.9178,136.1017,7901.0
2017-10-09 11:55:00,147.97,148.14,147.96,148.07,6345.0,136.0741,136.2304,136.0649,136.1661,6345.0
2017-10-09 12:00:00,148.09,148.09,147.88,147.92,4833.0,136.1845,136.1845,135.9913,136.0281,4833.0
2017-10-09 12:05:00,147.92,147.95,147.82,147.82,4535.0,136.0281,136.0557,135.9362,135.9362,4535.0
2017-10-09 12:10:00,147.84,147.84,147.73,147.79,3238.0,135.9546,135.9546,135.8534,135.9086,3238.0
2017-10-09 12:15:00,147.73,147.77,147.67,147.67,2340.0,135.8534,135.8902,135.7982,135.7982,2340.0
2017-10-09 12:20:00,147.67,147.7,147.6,147.64,5100.0,135.7982,135.8258,135.7339,135.7706,5100.0
2017-10-09 12:25:00,147.63,147.63,147.41,147.44,9019.0,135.7614,135.7614,135.5591,135.5867,9019.0
2017-10-09 12:30:00,147.43,147.5,147.41,147.46,5319.0,135.5775,135.6419,135.5591,135.6051,5319.0
2017-10-09 12:35:00,147.46,147.48,147.31,147.31,3212.0,135.6051,135.6235,135.4672,135.4672,3212.0
2017-10-09 12:40:00,147.33,147.33,147.09,147.14,4253.0,135.4856,135.4856,135.2649,135.3108,4253.0
2017-10-09 12:45:00,147.09,147.09,146.92,146.96,7534.0,135.2649,135.2649,135.1085,135.1453,7534.0
2017-10-09 12:50:00,146.92,146.97,146.91,146.95,5593.0,135.1085,135.1545,135.0993,135.1361,5593.0
2017-10-09 12:55:00,146.95,146.95,146.84,146.84,4639.0,135.1361,135.1361,135.0349,135.0349,4639.0
2017-10-09 13:00:00,146.84,146.87,146.8,146.8,6246.0,135.0349,135.0625,134.9982,134.9982,6246.0
2017-10-09 13:05:00,146.8,146.81,146.59,146.65,19159.0,134.9982,135.0074,134.805,134.8602,19159.0
2017-10-09 13:10:00,146.62,146.66,146.52,146.61,12886.0,134.8326,134.8694,134.7407,134.8234,12886.0
2017-10-09 13:15:00,146.64,146.64,146.4,146.54,27342.0,134.851,134.851,134.6303,134.7591,27342.0
2017-10-09 13:20:00,146.54,146.54,146.4,146.44,12286.0,134.7591,134.7591,134.6303,134.6671,12286.0
2017-10-09 13:25:00,146.46,146.57,146.46,146.57,5000.0,134.6855,134.7867,134.6855,134.7867,5000.0
2017-10-09 13:30:00,146.58,146.59,146.47,146.52,8207.0,134.7959,134.805,134.6947,134.7407,8207.0
2017-10-09 13:35:00,146.53,146.54,146.45,146.51,7241.0,134.7499,134.7591,134.6763,134.7315,7241.0
2017-10-09 13:40:00,146.49,146.53,146.44,146.51,6121.0,134.7131,134.7499,134.6671,134.7315,6121.0
2017-10-09 13:45:00,146.53,146.53,146.45,146.48,3142.0,134.7499,134.7499,134.6763,134.7039,3142.0
2017-10-09 13:50:00,146.47,146.47,146.39,146.41,6263.0,134.6947,134.6947,134.6211,134.6395,6263.0
2017-10-09 13:55:00,146.42,146.43,146.33,146.34,6551.0,134.6487,134.6579,134.566,134.5751,6551.0
2017-10-09 14:00:00,146.36,146.37,146.28,146.31,17232.0,134.5935,134.6027,134.52,134.5476,17232.0
2017-10-09 14:05:00,146.3,146.31,146.23,146.25,12091.0,134.5384,134.5476,134.474,134.4924,12091.0
2017-10-09 14:10:00,146.23,146.25,146.15,146.16,13780.0,134.474,134.4924,134.4004,134.4096,13780.0
2017-10-09 14:15:00,146.15,146.16,146.03,146.1,14751.0,134.4004,134.4096,134.2901,134.3544,14751.0
2017-10-09 14:20:00,146.1,146.14,146.04,146.14,67264.0,134.3544,134.3912,134.2993,134.3912,67264.0
2017-10-09 14:25:00,146.14,146.43,146.14,146.4,18513.0,134.3912,134.6579,134.3912,134.6303,18513.0
2017-10-09 14:30:00,146.42,146.56,146.27,146.28,14817.0,134.6487,134.7775,134.5108,134.52,14817.0
2017-10-09 14:35:00,146.29,146.35,146.24,146.27,24013.0,134.5292,134.5843,134.4832,134.5108,24013.0
2017-10-09 14:40:00,146.27,146.3,146.24,146.25,3400.0,134.5108,134.5384,134.4832,134.4924,3400.0
2017-10-09 14:45:00,146.24,146.25,145.63,145.98,18731.0,134.4832,134.4924,133.9222,134.2441,18731.0
2017-10-09 14:50:00,145.97,146.01,145.91,145.95,7866.0,134.2349,134.2717,134.1797,134.2165,7866.0
2017-10-09 14:55:00,145.95,145.99,145.87,145.9,7526.0,134.2165,134.2533,134.1429,134.1705,7526.0
2017-10-09 15:00:00,145.87,145.89,145.79,145.84,7950.0,134.1429,134.1613,134.0694,134.1153,7950.0
2017-10-09 15:05:00,145.83,145.84,145.72,145.72,8638.0,134.1061,134.1153,134.005,134.005,8638.0
2017-10-09 15:10:00,145.75,145.76,145.52,145.54,15697.0,134.0326,134.0418,133.8211,133.8395,15697.0
2017-10-09 15:15:00,145.58,145.67,145.58,145.63,13026.0,133.8762,133.959,133.8762,133.9222,13026.0
2017-10-09 15:20:00,145.65,145.8,145.62,145.79,14200.0,133.9406,134.0786,133.913,134.0694,14200.0
2017-10-09 15:25:00,145.81,145.81,145.74,145.74,11198.0,134.0878,134.0878,134.0234,134.0234,11198.0
2017-10-09 15:30:00,145.76,145.98,145.75,145.92,21110.0,134.0418,134.2441,134.0326,134.1889,21110.0
2017-10-09 15:35:00,145.91,145.93,145.69,145.69,30768.0,134.1797,134.1981,133.9774,133.9774,30768.0
2017-10-09 15:40:00,145.7,145.71,145.58,145.6,21055.0,133.9866,133.9958,133.8762,133.8946,21055.0
2017-10-09 15:45:00,145.59,145.7,145.53,145.67,24178.0,133.8854,133.9866,133.8303,133.959,24178.0
2017-10-09 15:50:00,145.67,145.91,145.66,145.89,16895.0,133.959,134.1797,133.9498,134.1613,16895.0
2017-10-09 15:55:00,145.88,145.96,145.8,145.92,61556.0,134.1521,134.2257,134.0786,134.1889,61556.0
2017-10-10 09:30:00,145.73,146.55,144.26,144.33,83466.0,134.0142,134.7683,132.6624,132.7267,83466.0
2017-10-10 09:35:00,144.33,144.38,144.04,144.22,16603.0,132.7267,132.7727,132.4601,132.6256,16603.0
2017-10-10 09:40:00,144.19,144.5,144.19,144.39,14400.0,132.598,132.8831,132.598,132.7819,14400.0
2017-10-10 09:45:00,144.28,144.29,144.02,144.06,14552.0,132.6808,132.69,132.4417,132.4784,14552.0
2017-10-10 09:50:00,144.07,144.11,143.59,143.61,10706.0,132.4876,132.5244,132.0462,132.0646,10706.0
2017-10-10 09:55:00,143.58,144.0,143.55,143.94,31711.0,132.037,132.4233,132.0094,132.3681,31711.0
2017-10-10 10:00:00,143.94,143.98,143.73,143.84,24629.0,132.3681,132.4049,132.175,132.2761,24629.0
2017-10-10 10:05:00,143.88,143.92,143.7,143.88,12602.0,132.3129,132.3497,132.1474,132.3129,12602.0
2017-10-10 10:10:00,143.87,143.96,143.66,143.78,11095.0,132.3037,132.3865,132.1106,132.221,11095.0
2017-10-10 10:15:00,143.75,143.97,143.74,143.87,6143.0,132.1934,132.3957,132.1842,132.3037,6143.0
2017-10-10 10:20:00,143.82,143.93,143.69,143.92,5214.0,132.2577,132.3589,132.1382,132.3497,5214.0
2017-10-10 10:25:00,143.95,144.03,143.89,143.97,24610.0,132.3773,132.4509,132.3221,132.3957,24610.0
2017-10-10 10:30:00,143.98,144.05,143.88,143.99,14235.0,132.4049,132.4692,132.3129,132.4141,14235.0
2017-10-10 10:35:00,144.0,144.32,143.96,144.32,81911.0,132.4233,132.7175,132.3865,132.7175,81911.0
2017-10-10 10:40:00,144.32,144.58,144.31,144.43,13131.0,132.7175,132.9566,132.7083,132.8187,13131.0
2017-10-10 10:45:00,144.4,144.4,144.22,144.38,3790.0,132.7911,132.7911,132.6256,132.7727,3790.0
2017-10-10 10:50:00,144.37,144.5,144.3,144.3,8529.0,132.7635,132.8831,132.6992,132.6992,8529.0
2017-10-10 10:55:00,144.35,144.35,144.08,144.11,6388.0,132.7451,132.7451,132.4968,132.5244,6388.0
2017-10-10 11:00:00,144.06,144.11,143.95,144.09,14008.0,132.4784,132.5244,132.3773,132.506,14008.0
2017-10-10 11:05:00,144.06,144.36,144.06,144.36,5648.0,132.4784,132.7543,132.4784,132.7543,5648.0
2017-10-10 11:10:00,144.37,144.46,144.24,144.26,7152.0,132.7635,132.8463,132.644,132.6624,7152.0
2017-10-10 11:15:00,144.25,144.38,144.17,144.36,7803.0,132.6532,132.7727,132.5796,132.7543,7803.0
2017-10-10 11:20:00,144.36,144.43,144.33,144.39,6223.0,132.7543,132.8187,132.7267,132.7819,6223.0
2017-10-10 11:25:00,144.36,144.43,144.31,144.35,7938.0,132.7543,132.8187,132.7083,132.7451,7938.0
2017-10-10 11:30:00,144.38,144.57,144.32,144.57,14380.0,132.7727,132.9474,132.7175,132.9474,14380.0
2017-10-10 11:35:00,144.6,144.88,144.6,144.76,5100.0,132.975,133.2325,132.975,133.1222,5100.0
2017-10-10 11:40:00,144.8,144.8,144.72,144.75,8804.0,133.159,133.159,133.0854,133.113,8804.0
2017-10-10 11:45:00,144.73,144.77,144.69,144.75,4390.0,133.0946,133.1314,133.0578,133.113,4390.0
2017-10-10 11:50:00,144.75,144.76,144.66,144.68,3900.0,133.113,133.1222,133.0302,133.0486,3900.0
2017-10-10 11:55:00,144.68,144.72,144.57,144.63,5551.0,133.0486,133.0854,132.9474,133.0026,5551.0
2017-10-10 12:00:00,144.62,144.82,144.61,144.82,7000.0,132.9934,133.1773,132.9842,133.1773,7000.0
2017-10-10 12:05:00,144.86,144.98,144.72,144.72,9393.0,133.2141,133.3245,133.0854,133.0854,9393.0
2017-10-10 12:10:00,144.72,144.78,144.53,144.66,7352.0,133.0854,133.1406,132.9107,133.0302,7352.0
2017-10-10 12:15:00,144.68,144.72,144.54,144.54,4741.0,133.0486,133.0854,132.9199,132.9199,4741.0
2017-10-10 12:20:00,144.57,144.64,144.52,144.53,6656.0,132.9474,133.0118,132.9015,132.9107,6656.0
2017-10-10 12:25:00,144.57,144.63,144.51,144.52,4315.0,132.9474,133.0026,132.8923,132.9015,4315.0
2017-10-10 12:30:00,144.56,144.68,144.52,144.68,6867.0,132.9382,133.0486,132.9015,133.0486,6867.0
2017-10-10 12:35:00,144.66,144.7,144.61,144.61,4464.0,133.0302,133.067,132.9842,132.9842,4464.0
2017-10-10 12:40:00,144.59,144.68,144.53,144.62,4751.0,132.9658,133.0486,132.9107,132.9934,4751.0
2017-10-10 12:45:00,144.64,145.4,144.61,145.04,66554.0,133.0118,133.7107,132.9842,133.3797,66554.0
2017-10-10 12:50:00,145.01,145.03,144.66,144.73,15458.0,133.3521,133.3705,133.0302,133.0946,15458.0
2017-10-10 12:55:00,144.69,144.82,144.56,144.56,8567.0,133.0578,133.1773,132.9382,132.9382,8567.0
2017-10-10 13:00:00,144.57,144.82,144.57,144.78,8968.0,132.9474,133.1773,132.9474,133.1406,8968.0
2017-10-10 13:05:00,144.77,144.84,144.73,144.84,1850.0,133.1314,133.1957,133.0946,133.1957,1850.0
2017-10-10 13:10:00,144.84,144.88,144.7,144.71,9140.0,133.1957,133.2325,133.067,133.0762,9140.0
2017-10-10 13:15:00,144.72,144.74,144.65,144.68,9171.0,133.0854,133.1038,133.021,133.0486,9171.0
2017-10-10 13:20:00,144.7,144.7,144.58,144.59,3921.0,133.067,133.067,132.9566,132.9658,3921.0
2017-10-10 13:25:00,144.58,144.6,144.47,144.54,11393.0,132.9566,132.975,132.8555,132.9199,11393.0
2017-10-10 13:30:00,144.53,144.57,144.44,144.45,8277.0,132.9107,132.9474,132.8279,132.8371,8277.0
2017-10-10 13:35:00,144.43,144.47,144.39,144.47,7756.0,132.8187,132.8555,132.7819,132.8555,7756.0
2017-10-10 13:40:00,144.47,144.66,144.47,144.59,10262.0,132.8555,133.0302,132.8555,132.9658,10262.0
2017-10-10 13:45:00,144.59,144.62,144.5,144.5,7580.0,132.9658,132.9934,132.8831,132.8831,7580.0
2017-10-10 13:50:00,144.49,144.49,144.31,144.35,16626.0,132.8739,132.8739,132.7083,132.7451,16626.0
2017-10-10 13:55:00,144.35,144.4,144.27,144.27,5137.0,132.7451,132.7911,132.6716,132.6716,5137.0
2017-10-10 14:00:00,144.31,144.46,144.31,144.4,5770.0,132.7083,132.8463,132.7083,132.7911,5770.0
2017-10-10 14:05:00,144.47,144.49,144.31,144.33,5580.0,132.8555,132.8739,132.7083,132.7267,5580.0
2017-10-10 14:10:00,144.32,144.4,144.3,144.4,7086.0,132.7175,132.7911,132.6992,132.7911,7086.0
2017-10-10 14:15:00,144.39,144.4,144.27,144.28,9351.0,132.7819,132.7911,132.6716,132.6808,9351.0
2017-10-10 14:20:00,144.29,144.31,144.2,144.24,4227.0,132.69,132.7083,132.6072,132.644,4227.0
2017-10-10 14:25:00,144.26,144.35,144.22,144.35,7284.0,132.6624,132.7451,132.6256,132.7451,7284.0
2017-10-10 14:30:00,144.35,144.48,144.35,144.45,6849.0,132.7451,132.8647,132.7451,132.8371,6849.0
2017-10-10 14:35:00,144.43,144.44,144.38,144.38,6654.0,132.8187,132.8279,132.7727,132.7727,6654.0
2017-10-10 14:40:00,144.39,144.43,144.38,144.4,2558.0,132.7819,132.8187,132.7727,132.7911,2558.0
2017-10-10 14:45:00,144.41,144.42,144.32,144.42,5342.0,132.8003,132.8095,132.7175,132.8095,5342.0
2017-10-10 14:50:00,144.43,144.44,144.37,144.4,7001.0,132.8187,132.8279,132.7635,132.7911,7001.0
2017-10-10 14:55:00,144.43,144.46,144.36,144.41,10332.0,132.8187,132.8463,132.7543,132.8003,10332.0
2017-10-10 15:00:00,144.41,144.44,144.39,144.43,5107.0,132.8003,132.8279,132.7819,132.8187,5107.0
2017-10-10 15:05:00,144.43,144.46,144.36,144.37,8262.0,132.8187,132.8463,132.7543,132.7635,8262.0
2017-10-10 15:10:00,144.37,144.39,144.36,144.37,9023.0,132.7635,132.7819,132.7543,132.7635,9023.0
2017-10-10 15:15:00,144.38,144.45,144.35,144.45,13367.0,132.7727,132.8371,132.7451,132.8371,13367.0
2017-10-10 15:20:00,144.46,144.55,144.46,144.55,7830.0,132.8463,132.9291,132.8463,132.9291,7830.0
2017-10-10 15:25:00,144.56,144.64,144.56,144.57,7173.0,132.9382,133.0118,132.9382,132.9474,7173.0
2017-10-10 15:30:00,144.56,144.77,144.56,144.74,13181.0,132.9382,133.1314,132.9382,133.1038,13181.0
2017-10-10 15:35:00,144.72,144.76,144.68,144.71,12814.0,133.0854,133.1222,133.0486,133.0762,12814.0
2017-10-10 15:40:00,144.72,144.75,144.64,144.73,15892.0,133.0854,133.113,133.0118,133.0946,15892.0
2017-10-10 15:45:00,144.73,144.73,144.65,144.68,15599.0,133.0946,133.0946,133.021,133.0486,15599.0
2017-10-10 15:50:00,144.66,144.67,144.6,144.6,25526.0,133.0302,133.0394,132.975,132.975,25526.0
2017-10-10 15:55:00,144.61,144.7,144.56,144.69,102136.0,132.9842,133.067,132.9382,133.0578,102136.0
2017-10-11 09:30:00,145.49,145.49,144.91,145.28,22509.0,133.7935,133.7935,133.2601,133.6004,22509.0
2017-10-11 09:35:00,145.25,146.6,145.13,146.24,47408.0,133.5728,134.8142,133.4624,134.4832,47408.0
2017-10-11 09:40:00,146.23,146.45,145.9,146.18,24441.0,134.474,134.6763,134.1705,134.428,24441.0
2017-10-11 09:45:00,146.09,146.25,145.83,146.16,55166.0,134.3452,134.4924,134.1061,134.4096,55166.0
2017-10-11 09:50:00,146.16,146.21,145.61,145.64,20487.0,134.4096,134.4556,133.9038,133.9314,20487.0
2017-10-11 09:55:00,145.65,146.24,145.64,146.24,20276.0,133.9406,134.4832,133.9314,134.4832,20276.0
2017-10-11 10:00:00,146.24,146.27,146.05,146.24,17734.0,134.4832,134.5108,134.3085,134.4832,17734.0
2017-10-11 10:05:00,146.22,146.27,146.17,146.2,11407.0,134.4648,134.5108,134.4188,134.4464,11407.0
2017-10-11 10:10:00,146.22,146.33,146.14,146.17,7417.0,134.4648,134.566,134.3912,134.4188,7417.0
2017-10-11 10:15:00,146.17,146.4,146.17,146.35,9402.0,134.4188,134.6303,134.4188,134.5843,9402.0
2017-10-11 10:20:00,146.32,146.38,146.29,146.37,14178.0,134.5568,134.6119,134.5292,134.6027,14178.0
2017-10-11 10:25:00,146.38,146.59,146.37,146.4,15227.0,134.6119,134.805,134.6027,134.6303,15227.0
2017-10-11 10:30:00,146.4,146.45,146.33,146.35,13130.0,134.6303,134.6763,134.566,134.5843,13130.0
2017-10-11 10:35:00,146.35,146.45,146.28,146.4,12435.0,134.5843,134.6763,134.52,134.6303,12435.0
2017-10-11 10:40:00,146.42,146.55,146.32,146.32,13746.0,134.6487,134.7683,134.5568,134.5568,13746.0
2017-10-11 10:45:00,146.36,146.44,146.33,146.43,11856.0,134.5935,134.6671,134.566,134.6579,11856.0
2017-10-11 10:50:00,146.42,146.46,146.29,146.29,19879.0,134.6487,134.6855,134.5292,134.5292,19879.0
2017-10-11 10:55:00,146.29,146.36,146.18,146.28,14534.0,134.5292,134.5935,134.428,134.52,14534.0
2017-10-11 11:00:00,146.28,146.44,146.24,146.44,5491.0,134.52,134.6671,134.4832,134.6671,5491.0
2017-10-11 11:05:00,146.42,146.48,146.41,146.47,3658.0,134.6487,134.7039,134.6395,134.6947,3658.0
2017-10-11 11:10:00,146.47,146.53,146.4,146.47,4709.0,134.6947,134.7499,134.6303,134.6947,4709.0
2017-10-11 11:15:00,146.48,146.49,146.29,146.4,5500.0,134.7039,134.7131,134.5292,134.6303,5500.0
2017-10-11 11:20:00,146.41,146.46,146.35,146.39,9179.0,134.6395,134.6855,134.5843,134.6211,9179.0
2017-10-11 11:25:00,146.4,146.5,146.39,146.5,8905.0,134.6303,134.7223,134.6211,134.7223,8905.0
2017-10-11 11:30:00,146.45,146.46,146.35,146.35,8356.0,134.6763,134.6855,134.5843,134.5843,8356.0
2017-10-11 11:35:00,146.38,146.42,146.37,146.4,7402.0,134.6119,134.6487,134.6027,134.6303,7402.0
2017-10-11 11:40:00,146.41,146.41,146.27,146.27,4066.0,134.6395,134.6395,134.5108,134.5108,4066.0
2017-10-11 11:45:00,146.29,146.31,146.06,146.06,3433.0,134.5292,134.5476,134.3177,134.3177,3433.0
2017-10-11 11:50:00,146.01,146.06,145.99,146.04,2356.0,134.2717,134.3177,134.2533,134.2993,2356.0
2017-10-11 11:55:00,146.07,146.2,146.06,146.07,5503.0,134.3269,134.4464,134.3177,134.3269,5503.0
2017-10-11 12:00:00,146.12,146.25,146.08,146.24,3275.0,134.3728,134.4924,134.336,134.4832,3275.0
2017-10-11 12:05:00,146.24,146.24,146.15,146.21,2571.0,134.4832,134.4832,134.4004,134.4556,2571.0
2017-10-11 12:10:00,146.19,146.24,146.17,146.17,4052.0,134.4372,134.4832,134.4188,134.4188,4052.0
2017-10-11 12:15:00,146.16,146.17,146.08,146.17,2900.0,134.4096,134.4188,134.336,134.4188,2900.0
2017-10-11 12:20:00,146.17,146.19,146.16,146.16,1700.0,134.4188,134.4372,134.4096,134.4096,1700.0
2017-10-11 12:25:00,146.16,146.17,146.07,146.11,3900.0,134.4096,134.4188,134.3269,134.3636,3900.0
2017-10-11 12:30:00,146.12,146.16,146.1,146.12,7699.0,134.3728,134.4096,134.3544,134.3728,7699.0
2017-10-11 12:35:00,146.1,146.18,146.1,146.16,2110.0,134.3544,134.428,134.3544,134.4096,2110.0
2017-10-11 12:40:00,146.16,146.23,146.15,146.21,2945.0,134.4096,134.474,134.4004,134.4556,2945.0
2017-10-11 12:45:00,146.22,146.22,146.17,146.21,1735.0,134.4648,134.4648,134.4188,134.4556,1735.0
2017-10-11 12:50:00,146.23,146.27,146.23,146.25,1879.0,134.474,134.5108,134.474,134.4924,1879.0
2017-10-11 12:55:00,146.25,146.26,146.21,146.24,4337.0,134.4924,134.5016,134.4556,134.4832,4337.0
2017-10-11 13:00:00,146.25,146.29,146.24,146.25,6381.0,134.4924,134.5292,134.4832,134.4924,6381.0
2017-10-11 13:05:00,146.24,146.3,146.21,146.28,4695.0,134.4832,134.5384,134.4556,134.52,4695.0
2017-10-11 13:10:00,146.29,146.36,146.28,146.34,6300.0,134.5292,134.5935,134.52,134.5751,6300.0
2017-10-11 13:15:00,146.33,146.34,146.18,146.18,3100.0,134.566,134.5751,134.428,134.428,3100.0
2017-10-11 13:20:00,146.17,146.17,146.07,146.12,4480.0,134.4188,134.4188,134.3269,134.3728,4480.0
2017-10-11 13:25:00,146.12,146.12,146.08,146.09,5482.0,134.3728,134.3728,134.336,134.3452,5482.0
2017-10-11 13:30:00,146.08,146.13,146.05,146.12,4682.0,134.336,134.382,134.3085,134.3728,4682.0
2017-10-11 13:35:00,146.12,146.24,146.12,146.22,4465.0,134.3728,134.4832,134.3728,134.4648,4465.0
2017-10-11 13:40:00,146.21,146.25,146.18,146.18,4919.0,134.4556,134.4924,134.428,134.428,4919.0
2017-10-11 13:45:00,146.16,146.19,146.1,146.1,2795.0,134.4096,134.4372,134.3544,134.3544,2795.0
2017-10-11 13:50:00,146.13,146.17,146.11,146.12,3800.0,134.382,134.4188,134.3636,134.3728,3800.0
2017-10-11 13:55:00,146.14,146.23,146.13,146.17,6700.0,134.3912,134.474,134.382,134.4188,6700.0
2017-10-11 14:00:00,146.21,146.34,146.21,146.33,2435.0,134.4556,134.5751,134.4556,134.566,2435.0
2017-10-11 14:05:00,146.38,146.39,146.33,146.36,11348.0,134.6119,134.6211,134.566,134.5935,11348.0
2017-10-11 14:10:00,146.37,146.38,146.24,146.25,1775.0,134.6027,134.6119,134.4832,134.4924,1775.0
2017-10-11 14:15:00,146.31,146.32,146.22,146.23,4754.0,134.5476,134.5568,134.4648,134.474,4754.0
2017-10-11 14:20:00,146.29,146.29,146.13,146.14,3100.0,134.5292,134.5292,134.382,134.3912,3100.0
2017-10-11 14:25:00,146.12,146.24,146.12,146.21,6590.0,134.3728,134.4832,134.3728,134.4556,6590.0
2017-10-11 14:30:00,146.22,146.28,146.21,146.23,4982.0,134.4648,134.52,134.4556,134.474,4982.0
2017-10-11 14:35:00,146.26,146.27,146.21,146.26,7137.0,134.5016,134.5108,134.4556,134.5016,7137.0
2017-10-11 14:40:00,146.27,146.34,146.27,146.33,8476.0,134.5108,134.5751,134.5108,134.566,8476.0
2017-10-11 14:45:00,146.33,146.36,146.31,146.32,5061.0,134.566,134.5935,134.5476,134.5568,5061.0
2017-10-11 14:50:00,146.32,146.35,146.19,146.21,5074.0,134.5568,134.5843,134.4372,134.4556,5074.0
2017-10-11 14:55:00,146.2,146.22,146.16,146.2,5002.0,134.4464,134.4648,134.4096,134.4464,5002.0
2017-10-11 15:00:00,146.22,146.27,146.22,146.23,4629.0,134.4648,134.5108,134.4648,134.474,4629.0
2017-10-11 15:05:00,146.25,146.26,146.11,146.13,6021.0,134.4924,134.5016,134.3636,134.382,6021.0
2017-10-11 15:10:00,146.13,146.26,146.12,146.24,7700.0,134.382,134.5016,134.3728,134.4832,7700.0
2017-10-11 15:15:00,146.25,146.3,146.21,146.21,6641.0,134.4924,134.5384,134.4556,134.4556,6641.0
2017-10-11 15:20:00,146.21,146.3,146.14,146.14,10000.0,134.4556,134.5384,134.3912,134.3912,10000.0
2017-10-11 15:25:00,146.09,146.16,146.09,146.16,8611.0,134.3452,134.4096,134.3452,134.4096,8611.0
2017-10-11 15:30:00,146.18,146.3,146.16,146.27,11458.0,134.428,134.5384,134.4096,134.5108,11458.0
2017-10-11 15:35:00,146.28,146.31,146.21,146.31,27395.0,134.52,134.5476,134.4556,134.5476,27395.0
2017-10-11 15:40:00,146.31,146.39,146.3,146.39,15110.0,134.5476,134.6211,134.5384,134.6211,15110.0
2017-10-11 15:45:00,146.39,146.4,146.27,146.3,26951.0,134.6211,134.6303,134.5108,134.5384,26951.0
2017-10-11 15:50:00,146.31,146.34,146.19,146.2,24632.0,134.5476,134.5751,134.4372,134.4464,24632.0
2017-10-11 15:55:00,146.2,146.39,146.2,146.38,76778.0,134.4464,134.6211,134.4464,134.6119,76778.0
2017-10-12 09:30:00,146.15,146.31,145.94,146.25,10582.0,134.4004,134.5476,134.2073,134.4924,10582.0
2017-10-12 09:35:00,146.24,146.39,146.24,146.39,721.0,134.4832,134.6211,134.4832,134.6211,721.0
2017-10-12 09:40:00,146.23,146.32,145.96,145.96,1951.0,134.474,134.5568,134.2257,134.2257,1951.0
2017-10-12 09:45:00,146.16,146.16,146.02,146.03,900.0,134.4096,134.4096,134.2809,134.2901,900.0
2017-10-12 09:50:00,146.01,146.13,145.97,146.13,3542.0,134.2717,134.382,134.2349,134.382,3542.0
2017-10-12 09:55:00,146.18,146.35,146.18,146.25,4742.0,134.428,134.5843,134.428,134.4924,4742.0
2017-10-12 10:00:00,146.23,146.24,146.08,146.08,2433.0,134.474,134.4832,134.336,134.336,2433.0
2017-10-12 10:05:00,146.04,146.25,146.04,146.15,2284.0,134.2993,134.4924,134.2993,134.4004,2284.0
2017-10-12 10:10:00,146.15,146.19,145.96,146.0,1950.0,134.4004,134.4372,134.2257,134.2625,1950.0
2017-10-12 10:15:00,145.98,145.98,145.82,145.85,3988.0,134.2441,134.2441,134.097,134.1245,3988.0
2017-10-12 10:20:00,145.84,146.01,145.84,145.95,3500.0,134.1153,134.2717,134.1153,134.2165,3500.0
2017-10-12 10:25:00,145.94,146.28,145.92,146.17,3000.0,134.2073,134.52,134.1889,134.4188,3000.0
2017-10-12 10:30:00,146.22,146.27,146.1,146.16,3550.0,134.4648,134.5108,134.3544,134.4096,3550.0
2017-10-12 10:35:00,146.16,146.39,146.13,146.39,4617.0,134.4096,134.6211,134.382,134.6211,4617.0
2017-10-12 10:40:00,146.38,146.44,146.34,146.34,4739.0,134.6119,134.6671,134.5751,134.5751,4739.0
2017-10-12 10:45:00,146.33,146.33,146.19,146.19,3367.0,134.566,134.566,134.4372,134.4372,3367.0
2017-10-12 10:50:00,146.22,146.26,146.02,146.04,8702.0,134.4648,134.5016,134.2809,134.2993,8702.0
2017-10-12 10:55:00,146.09,146.09,145.98,145.98,7763.0,134.3452,134.3452,134.2441,134.2441,7763.0
2017-10-12 11:00:00,145.97,146.01,145.84,145.91,13460.0,134.2349,134.2717,134.1153,134.1797,13460.0
2017-10-12 11:05:00,145.89,146.04,145.89,146.04,4020.0,134.1613,134.2993,134.1613,134.2993,4020.0
2017-10-12 11:10:00,146.04,146.12,146.02,146.09,4600.0,134.2993,134.3728,134.2809,134.3452,4600.0
2017-10-12 11:15:00,146.12,146.13,145.99,146.04,7777.0,134.3728,134.382,134.2533,134.2993,7777.0
2017-10-12 11:20:00,146.03,146.04,145.91,146.03,8636.0,134.2901,134.2993,134.1797,134.2901,8636.0
2017-10-12 11:25:00,146.02,146.03,145.77,145.83,5339.0,134.2809,134.2901,134.051,134.1061,5339.0
2017-10-12 11:30:00,145.83,145.98,145.82,145.98,5574.0,134.1061,134.2441,134.097,134.2441,5574.0
2017-10-12 11:35:00,146.0,146.15,145.96,146.15,5748.0,134.2625,134.4004,134.2257,134.4004,5748.0
2017-10-12 11:40:00,146.15,146.15,145.94,145.96,21129.0,134.4004,134.4004,134.2073,134.2257,21129.0
2017-10-12 11:45:00,145.93,146.03,145.92,146.03,8074.0,134.1981,134.2901,134.1889,134.2901,8074.0
2017-10-12 11:50:00,146.01,146.02,145.93,145.94,2900.0,134.2717,134.2809,134.1981,134.2073,2900.0
2017-10-12 11:55:00,145.94,146.03,145.9,145.96,3246.0,134.2073,134.2901,134.1705,134.2257,3246.0
2017-10-12 12:00:00,145.98,145.99,145.92,145.95,960.0,134.2441,134.2533,134.1889,134.2165,960.0
2017-10-12 12:05:00,145.99,146.17,145.99,146.07,5537.0,134.2533,134.4188,134.2533,134.3269,5537.0
2017-10-12 12:10:00,146.12,146.15,146.05,146.06,2221.0,134.3728,134.4004,134.3085,134.3177,2221.0
2017-10-12 12:15:00,146.05,146.12,146.01,146.09,7190.0,134.3085,134.3728,134.2717,134.3452,7190.0
2017-10-12 12:20:00,146.08,146.08,145.97,145.97,3198.0,134.336,134.336,134.2349,134.2349,3198.0
2017-10-12 12:25:00,146.02,146.02,145.92,145.98,2815.0,134.2809,134.2809,134.1889,134.2441,2815.0
2017-10-12 12:30:00,145.96,145.98,145.94,145.98,1100.0,134.2257,134.2441,134.2073,134.2441,1100.0
2017-10-12 12:35:00,146.0,146.01,145.94,145.99,4531.0,134.2625,134.2717,134.2073,134.2533,4531.0
2017-10-12 12:40:00,145.97,145.99,145.91,145.93,2200.0,134.2349,134.2533,134.1797,134.1981,2200.0
2017-10-12 12:45:00,145.95,145.99,145.9,145.95,2701.0,134.2165,134.2533,134.1705,134.2165,2701.0
2017-10-12 12:50:00,145.94,146.02,145.94,145.98,4810.0,134.2073,134.2809,134.2073,134.2441,4810.0
2017-10-12 12:55:00,146.0,146.12,146.0,146.12,2785.0,134.2625,134.3728,134.2625,134.3728,2785.0
2017-10-12 13:00:00,146.14,146.17,146.09,146.17,2200.0,134.3912,134.4188,134.3452,134.4188,2200.0
2017-10-12 13:05:00,146.2,146.28,146.16,146.28,4735.0,134.4464,134.52,134.4096,134.52,4735.0
2017-10-12 13:10:00,146.27,146.32,146.24,146.28,3700.0,134.5108,134.5568,134.4832,134.52,3700.0
2017-10-12 13:15:00,146.26,146.31,146.26,146.28,4300.0,134.5016,134.5476,134.5016,134.52,4300.0
2017-10-12 13:20:00,146.25,146.3,146.21,146.22,4897.0,134.4924,134.5384,134.4556,134.4648,4897.0
2017-10-12 13:25:00,146.24,146.25,146.2,146.2,4106.0,134.4832,134.4924,134.4464,134.4464,4106.0
2017-10-12 13:30:00,146.24,146.28,146.21,146.23,5345.0,134.4832,134.52,134.4556,134.474,5345.0
2017-10-12 13:35:00,146.23,146.28,146.22,146.28,3766.0,134.474,134.52,134.4648,134.52,3766.0
2017-10-12 13:40:00,146.27,146.45,146.27,146.45,3007.0,134.5108,134.6763,134.5108,134.6763,3007.0
2017-10-12 13:45:00,146.45,146.45,146.35,146.38,4429.0,134.6763,134.6763,134.5843,134.6119,4429.0
2017-10-12 13:50:00,146.41,146.42,146.34,146.39,3882.0,134.6395,134.6487,134.5751,134.6211,3882.0
2017-10-12 13:55:00,146.38,146.49,146.38,146.49,2500.0,134.6119,134.7131,134.6119,134.7131,2500.0
2017-10-12 14:00:00,146.49,146.55,146.46,146.51,3900.0,134.7131,134.7683,134.6855,134.7315,3900.0
2017-10-12 14:05:00,146.48,146.54,146.43,146.43,4935.0,134.7039,134.7591,134.6579,134.6579,4935.0
2017-10-12 14:10:00,146.41,146.49,146.38,146.49,4200.0,134.6395,134.7131,134.6119,134.7131,4200.0
2017-10-12 14:15:00,146.49,146.59,146.45,146.53,8180.0,134.7131,134.805,134.6763,134.7499,8180.0
2017-10-12 14:20:00,146.53,146.6,146.53,146.6,4623.0,134.7499,134.8142,134.7499,134.8142,4623.0
2017-10-12 14:25:00,146.6,146.61,146.56,146.57,2800.0,134.8142,134.8234,134.7775,134.7867,2800.0
2017-10-12 14:30:00,146.55,146.59,146.51,146.52,3100.0,134.7683,134.805,134.7315,134.7407,3100.0
2017-10-12 14:35:00,146.51,146.57,146.5,146.55,2202.0,134.7315,134.7867,134.7223,134.7683,2202.0
2017-10-12 14:40:00,146.55,146.58,146.49,146.58,4815.0,134.7683,134.7959,134.7131,134.7959,4815.0
2017-10-12 14:45:00,146.56,146.65,146.55,146.59,3467.0,134.7775,134.8602,134.7683,134.805,3467.0
2017-10-12 14:50:00,146.58,146.64,146.56,146.6,4995.0,134.7959,134.851,134.7775,134.8142,4995.0
2017-10-12 14:55:00,146.63,146.73,146.63,146.67,4438.0,134.8418,134.9338,134.8418,134.8786,4438.0
2017-10-12 15:00:00,146.67,146.79,146.67,146.79,5279.0,134.8786,134.989,134.8786,134.989,5279.0
2017-10-12 15:05:00,146.78,146.81,146.73,146.81,6278.0,134.9798,135.0074,134.9338,135.0074,6278.0
2017-10-12 15:10:00,146.81,146.85,146.8,146.81,3739.0,135.0074,135.0441,134.9982,135.0074,3739.0
2017-10-12 15:15:00,146.84,146.84,146.76,146.81,4900.0,135.0349,135.0349,134.9614,135.0074,4900.0
2017-10-12 15:20:00,146.82,146.86,146.77,146.77,4660.0,135.0166,135.0533,134.9706,134.9706,4660.0
2017-10-12 15:25:00,146.78,146.82,146.74,146.75,4357.0,134.9798,135.0166,134.943,134.9522,4357.0
2017-10-12 15:30:00,146.76,146.81,146.74,146.81,10706.0,134.9614,135.0074,134.943,135.0074,10706.0
2017-10-12 15:35:00,146.79,146.84,146.69,146.74,10961.0,134.989,135.0349,134.897,134.943,10961.0
2017-10-12 15:40:00,146.73,146.75,146.67,146.69,10963.0,134.9338,134.9522,134.8786,134.897,10963.0
2017-10-12 15:45:00,146.67,146.69,146.55,146.55,12336.0,134.8786,134.897,134.7683,134.7683,12336.0
2017-10-12 15:50:00,146.56,146.61,146.47,146.47,22394.0,134.7775,134.8234,134.6947,134.6947,22394.0
2017-10-12 15:55:00,146.49,146.58,146.38,146.57,49820.0,134.7131,134.7959,134.6119,134.7867,49820.0
2017-10-13 09:30:00,146.46,146.46,146.11,146.15,15385.0,134.6855,134.6855,134.3636,134.4004,15385.0
2017-10-13 09:35:00,146.13,146.62,146.13,146.5,9361.0,134.382,134.8326,134.382,134.7223,9361.0
2017-10-13 09:40:00,146.59,146.59,146.29,146.3,847.0,134.805,134.805,134.5292,134.5384,847.0
2017-10-13 09:45:00,146.62,146.62,146.43,146.43,1600.0,134.8326,134.8326,134.6579,134.6579,1600.0
2017-10-13 09:50:00,146.43,146.66,146.35,146.43,4813.0,134.6579,134.8694,134.5843,134.6579,4813.0
2017-10-13 09:55:00,146.51,146.58,146.31,146.43,5170.0,134.7315,134.7959,134.5476,134.6579,5170.0
2017-10-13 10:00:00,146.37,146.43,146.11,146.25,4400.0,134.6027,134.6579,134.3636,134.4924,4400.0
2017-10-13 10:05:00,146.15,146.26,146.14,146.19,2400.0,134.4004,134.5016,134.3912,134.4372,2400.0
2017-10-13 10:10:00,146.15,146.26,146.1,146.23,7721.0,134.4004,134.5016,134.3544,134.474,7721.0
2017-10-13 10:15:00,146.21,146.29,146.19,146.22,5450.0,134.4556,134.5292,134.4372,134.4648,5450.0
2017-10-13 10:20:00,146.24,146.33,146.22,146.29,4422.0,134.4832,134.566,134.4648,134.5292,4422.0
2017-10-13 10:25:00,146.28,146.33,146.26,146.33,3214.0,134.52,134.566,134.5016,134.566,3214.0
2017-10-13 10:30:00,146.31,146.32,146.29,146.31,2386.0,134.5476,134.5568,134.5292,134.5476,2386.0
2017-10-13 10:35:00,146.36,146.48,146.36,146.48,1000.0,134.5935,134.7039,134.5935,134.7039,1000.0
2017-10-13 10:40:00,146.49,146.51,146.37,146.37,3418.0,134.7131,134.7315,134.6027,134.6027,3418.0
2017-10-13 10:45:00,146.35,146.37,146.31,146.31,3002.0,134.5843,134.6027,134.5476,134.5476,3002.0
2017-10-13 10:50:00,146.29,146.31,146.2,146.2,7679.0,134.5292,134.5476,134.4464,134.4464,7679.0
2017-10-13 10:55:00,146.18,146.22,146.17,146.19,1996.0,134.428,134.4648,134.4188,134.4372,1996.0
2017-10-13 11:00:00,146.2,146.22,146.19,146.22,648.0,134.4464,134.4648,134.4372,134.4648,648.0
2017-10-13 11:05:00,146.25,146.26,146.18,146.18,2404.0,134.4924,134.5016,134.428,134.428,2404.0
2017-10-13 11:10:00,146.18,146.22,146.1,146.16,5400.0,134.428,134.4648,134.3544,134.4096,5400.0
2017-10-13 11:15:00,146.15,146.24,146.15,146.24,1300.0,134.4004,134.4832,134.4004,134.4832,1300.0
2017-10-13 11:20:00,146.24,146.33,146.15,146.17,6926.0,134.4832,134.566,134.4004,134.4188,6926.0
2017-10-13 11:25:00,146.17,146.37,146.14,146.37,14717.0,134.4188,134.6027,134.3912,134.6027,14717.0
2017-10-13 11:30:00,146.29,146.29,146.12,146.15,7800.0,134.5292,134.5292,134.3728,134.4004,7800.0
2017-10-13 11:35:00,146.17,146.26,146.17,146.21,2040.0,134.4188,134.5016,134.4188,134.4556,2040.0
2017-10-13 11:40:00,146.17,146.22,146.16,146.17,1435.0,134.4188,134.4648,134.4096,134.4188,1435.0
2017-10-13 11:45:00,146.18,146.27,146.14,146.15,19103.0,134.428,134.5108,134.3912,134.4004,19103.0
2017-10-13 11:50:00,146.16,146.31,146.15,146.28,700.0,134.4096,134.5476,134.4004,134.52,700.0
2017-10-13 11:55:00,146.24,146.35,146.19,146.35,1700.0,134.4832,134.5843,134.4372,134.5843,1700.0
2017-10-13 12:00:00,146.29,146.37,146.25,146.37,6759.0,134.5292,134.6027,134.4924,134.6027,6759.0
2017-10-13 12:05:00,146.32,146.35,146.27,146.29,5413.0,134.5568,134.5843,134.5108,134.5292,5413.0
2017-10-13 12:10:00,146.35,146.36,146.26,146.29,5530.0,134.5843,134.5935,134.5016,134.5292,5530.0
2017-10-13 12:15:00,146.27,146.34,146.25,146.26,2059.0,134.5108,134.5751,134.4924,134.5016,2059.0
2017-10-13 12:20:00,146.27,146.31,146.27,146.29,805.0,134.5108,134.5476,134.5108,134.5292,805.0
2017-10-13 12:25:00,146.35,146.36,146.31,146.33,499.0,134.5843,134.5935,134.5476,134.566,499.0
2017-10-13 12:30:00,146.37,146.38,146.25,146.25,3375.0,134.6027,134.6119,134.4924,134.4924,3375.0
2017-10-13 12:35:00,146.26,146.29,146.21,146.27,2300.0,134.5016,134.5292,134.4556,134.5108,2300.0
2017-10-13 12:40:00,146.26,146.35,146.26,146.35,1162.0,134.5016,134.5843,134.5016,134.5843,1162.0
2017-10-13 12:45:00,146.39,146.51,146.38,146.5,2076.0,134.6211,134.7315,134.6119,134.7223,2076.0
2017-10-13 12:50:00,146.55,146.65,146.55,146.65,2422.0,134.7683,134.8602,134.7683,134.8602,2422.0
2017-10-13 12:55:00,146.57,146.62,146.54,146.62,2194.0,134.7867,134.8326,134.7591,134.8326,2194.0
2017-10-13 13:00:00,146.59,146.63,146.51,146.6,1900.0,134.805,134.8418,134.7315,134.8142,1900.0
2017-10-13 13:05:00,146.6,146.6,146.56,146.59,1450.0,134.8142,134.8142,134.7775,134.805,1450.0
2017-10-13 13:10:00,146.6,146.67,146.6,146.61,1828.0,134.8142,134.8786,134.8142,134.8234,1828.0
2017-10-13 13:15:00,146.64,146.66,146.6,146.6,1262.0,134.851,134.8694,134.8142,134.8142,1262.0
2017-10-13 13:20:00,146.62,146.67,146.61,146.66,900.0,134.8326,134.8786,134.8234,134.8694,900.0
2017-10-13 13:25:00,146.67,146.7,146.61,146.63,6740.0,134.8786,134.9062,134.8234,134.8418,6740.0
2017-10-13 13:30:00,146.61,146.69,146.6,146.64,2797.0,134.8234,134.897,134.8142,134.851,2797.0
2017-10-13 13:35:00,146.63,146.71,146.63,146.68,1800.0,134.8418,134.9154,134.8418,134.8878,1800.0
2017-10-13 13:40:00,146.67,146.67,146.58,146.59,3677.0,134.8786,134.8786,134.7959,134.805,3677.0
2017-10-13 13:45:00,146.59,146.62,146.53,146.58,4225.0,134.805,134.8326,134.7499,134.7959,4225.0
2017-10-13 13:50:00,146.56,146.66,146.55,146.66,1030.0,134.7775,134.8694,134.7683,134.8694,1030.0
2017-10-13 13:55:00,146.6,146.6,146.56,146.6,2000.0,134.8142,134.8142,134.7775,134.8142,2000.0
2017-10-13 14:00:00,146.59,146.7,146.58,146.66,1878.0,134.805,134.9062,134.7959,134.8694,1878.0
2017-10-13 14:05:00,146.63,146.68,146.63,146.63,1431.0,134.8418,134.8878,134.8418,134.8418,1431.0
2017-10-13 14:10:00,146.68,146.78,146.67,146.72,1600.0,134.8878,134.9798,134.8786,134.9246,1600.0
2017-10-13 14:15:00,146.75,146.77,146.72,146.76,1275.0,134.9522,134.9706,134.9246,134.9614,1275.0
2017-10-13 14:20:00,146.76,146.78,146.67,146.77,2344.0,134.9614,134.9798,134.8786,134.9706,2344.0
2017-10-13 14:25:00,146.75,146.77,146.67,146.7,3115.0,134.9522,134.9706,134.8786,134.9062,3115.0
2017-10-13 14:30:00,146.73,146.73,146.58,146.66,2100.0,134.9338,134.9338,134.7959,134.8694,2100.0
2017-10-13 14:35:00,146.65,146.69,146.64,146.65,1400.0,134.8602,134.897,134.851,134.8602,1400.0
2017-10-13 14:40:00,146.65,146.72,146.65,146.66,1705.0,134.8602,134.9246,134.8602,134.8694,1705.0
2017-10-13 14:45:00,146.67,146.69,146.6,146.65,2743.0,134.8786,134.897,134.8142,134.8602,2743.0
2017-10-13 14:50:00,146.65,146.69,146.65,146.65,2530.0,134.8602,134.897,134.8602,134.8602,2530.0
2017-10-13 14:55:00,146.64,146.68,146.64,146.66,3675.0,134.851,134.8878,134.851,134.8694,3675.0
2017-10-13 15:00:00,146.67,146.7,146.64,146.67,6560.0,134.8786,134.9062,134.851,134.8786,6560.0
2017-10-13 15:05:00,146.67,146.69,146.64,146.65,3987.0,134.8786,134.897,134.851,134.8602,3987.0
2017-10-13 15:10:00,146.66,146.66,146.62,146.62,4675.0,134.8694,134.8694,134.8326,134.8326,4675.0
2017-10-13 15:15:00,146.63,146.65,146.62,146.62,2244.0,134.8418,134.8602,134.8326,134.8326,2244.0
2017-10-13 15:20:00,146.64,146.78,146.64,146.78,10236.0,134.851,134.9798,134.851,134.9798,10236.0
2017-10-13 15:25:00,146.78,146.78,146.7,146.76,5815.0,134.9798,134.9798,134.9062,134.9614,5815.0
2017-10-13 15:30:00,146.76,146.77,146.71,146.73,9049.0,134.9614,134.9706,134.9154,134.9338,9049.0
2017-10-13 15:35:00,146.71,146.73,146.65,146.7,9377.0,134.9154,134.9338,134.8602,134.9062,9377.0
2017-10-13 15:40:00,146.71,146.71,146.61,146.63,10417.0,134.9154,134.9154,134.8234,134.8418,10417.0
2017-10-13 15:45:00,146.62,146.64,146.59,146.64,12905.0,134.8326,134.851,134.805,134.851,12905.0
2017-10-13 15:50:00,146.62,146.68,146.6,146.67,24818.0,134.8326,134.8878,134.8142,134.8786,24818.0
2017-10-13 15:55:00,146.65,146.7,146.6,146.7,45576.0,134.8602,134.9062,134.8142,134.9062,45576.0
2017-10-16 09:30:00,146.46,146.8,146.26,146.8,20639.0,134.6855,134.9982,134.5016,134.9982,20639.0
2017-10-16 09:35:00,146.54,146.97,146.49,146.82,4451.0,134.7591,135.1545,134.7131,135.0166,4451.0
2017-10-16 09:40:00,146.81,146.87,146.71,146.76,7949.0,135.0074,135.0625,134.9154,134.9614,7949.0
2017-10-16 09:45:00,146.71,146.8,146.49,146.49,2700.0,134.9154,134.9982,134.7131,134.7131,2700.0
2017-10-16 09:50:00,146.53,146.53,146.3,146.31,4213.0,134.7499,134.7499,134.5384,134.5476,4213.0
2017-10-16 09:55:00,146.32,146.58,146.32,146.58,5407.0,134.5568,134.7959,134.5568,134.7959,5407.0
2017-10-16 10:00:00,146.57,146.71,146.55,146.68,2280.0,134.7867,134.9154,134.7683,134.8878,2280.0
2017-10-16 10:05:00,146.67,146.84,146.67,146.84,4434.0,134.8786,135.0349,134.8786,135.0349,4434.0
2017-10-16 10:10:00,146.79,146.83,146.74,146.76,5320.0,134.989,135.0258,134.943,134.9614,5320.0
2017-10-16 10:15:00,146.78,146.81,146.73,146.81,3554.0,134.9798,135.0074,134.9338,135.0074,3554.0
2017-10-16 10:20:00,146.77,146.88,146.77,146.87,1904.0,134.9706,135.0717,134.9706,135.0625,1904.0
2017-10-16 10:25:00,146.83,146.87,146.8,146.85,4052.0,135.0258,135.0625,134.9982,135.0441,4052.0
2017-10-16 10:30:00,146.8,146.81,146.74,146.77,4277.0,134.9982,135.0074,134.943,134.9706,4277.0
2017-10-16 10:35:00,146.76,146.89,146.69,146.89,6568.0,134.9614,135.0809,134.897,135.0809,6568.0
2017-10-16 10:40:00,146.88,146.92,146.86,146.92,2026.0,135.0717,135.1085,135.0533,135.1085,2026.0
2017-10-16 10:45:00,146.93,147.1,146.89,147.03,14327.0,135.1177,135.274,135.0809,135.2097,14327.0
2017-10-16 10:50:00,147.03,147.19,147.0,147.19,4104.0,135.2097,135.3568,135.1821,135.3568,4104.0
2017-10-16 10:55:00,147.11,147.12,146.94,146.99,3121.0,135.2832,135.2924,135.1269,135.1729,3121.0
2017-10-16 11:00:00,147.0,147.0,146.89,146.95,1300.0,135.1821,135.1821,135.0809,135.1361,1300.0
2017-10-16 11:05:00,146.91,147.0,146.91,147.0,7037.0,135.0993,135.1821,135.0993,135.1821,7037.0
2017-10-16 11:10:00,147.0,147.1,146.99,147.05,13601.0,135.1821,135.274,135.1729,135.2281,13601.0
2017-10-16 11:15:00,147.05,147.08,147.01,147.08,1650.0,135.2281,135.2557,135.1913,135.2557,1650.0
2017-10-16 11:20:00,147.1,147.11,147.06,147.06,3000.0,135.274,135.2832,135.2373,135.2373,3000.0
2017-10-16 11:25:00,147.09,147.15,147.04,147.05,1728.0,135.2649,135.32,135.2189,135.2281,1728.0
2017-10-16 11:30:00,147.03,147.07,146.97,146.97,3901.0,135.2097,135.2465,135.1545,135.1545,3901.0
2017-10-16 11:35:00,147.01,147.22,147.0,147.15,8613.0,135.1913,135.3844,135.1821,135.32,8613.0
2017-10-16 11:40:00,147.17,147.35,147.17,147.34,6818.0,135.3384,135.5039,135.3384,135.4948,6818.0
2017-10-16 11:45:00,147.32,147.41,147.24,147.24,2487.0,135.4764,135.5591,135.4028,135.4028,2487.0
2017-10-16 11:50:00,147.27,147.29,147.14,147.19,2100.0,135.4304,135.4488,135.3108,135.3568,2100.0
2017-10-16 11:55:00,147.18,147.31,147.16,147.3,6280.0,135.3476,135.4672,135.3292,135.458,6280.0
2017-10-16 12:00:00,147.29,147.29,147.2,147.26,12589.0,135.4488,135.4488,135.366,135.4212,12589.0
2017-10-16 12:05:00,147.25,147.25,147.03,147.03,13893.0,135.412,135.412,135.2097,135.2097,13893.0
2017-10-16 12:10:00,147.05,147.13,147.05,147.13,5801.0,135.2281,135.3016,135.2281,135.3016,5801.0
2017-10-16 12:15:00,147.11,147.14,147.05,147.12,8267.0,135.2832,135.3108,135.2281,135.2924,8267.0
2017-10-16 12:20:00,147.12,147.13,147.02,147.02,11272.0,135.2924,135.3016,135.2005,135.2005,11272.0
2017-10-16 12:25:00,147.11,147.11,147.03,147.1,6547.0,135.2832,135.2832,135.2097,135.274,6547.0
2017-10-16 12:30:00,147.11,147.12,147.05,147.08,8306.0,135.2832,135.2924,135.2281,135.2557,8306.0
2017-10-16 12:35:00,147.05,147.12,147.05,147.06,8837.0,135.2281,135.2924,135.2281,135.2373,8837.0
2017-10-16 12:40:00,147.06,147.13,147.05,147.05,9893.0,135.2373,135.3016,135.2281,135.2281,9893.0
2017-10-16 12:45:00,147.06,147.09,147.03,147.05,4272.0,135.2373,135.2649,135.2097,135.2281,4272.0
2017-10-16 12:50:00,147.06,147.13,147.06,147.07,3267.0,135.2373,135.3016,135.2373,135.2465,3267.0
2017-10-16 12:55:00,147.07,147.11,147.07,147.11,1000.0,135.2465,135.2832,135.2465,135.2832,1000.0
2017-10-16 13:00:00,147.11,147.13,147.05,147.08,2718.0,135.2832,135.3016,135.2281,135.2557,2718.0
2017-10-16 13:05:00,147.11,147.13,147.01,147.03,8438.0,135.2832,135.3016,135.1913,135.2097,8438.0
2017-10-16 13:10:00,147.0,147.12,147.0,147.12,7411.0,135.1821,135.2924,135.1821,135.2924,7411.0
2017-10-16 13:15:00,147.14,147.29,147.11,147.23,7500.0,135.3108,135.4488,135.2832,135.3936,7500.0
2017-10-16 13:20:00,147.22,147.32,147.19,147.26,4381.0,135.3844,135.4764,135.3568,135.4212,4381.0
2017-10-16 13:25:00,147.3,147.41,147.23,147.32,3899.0,135.458,135.5591,135.3936,135.4764,3899.0
2017-10-16 13:30:00,147.35,147.5,147.33,147.46,4240.0,135.5039,135.6419,135.4856,135.6051,4240.0
2017-10-16 13:35:00,147.39,147.47,147.39,147.43,4710.0,135.5407,135.6143,135.5407,135.5775,4710.0
2017-10-16 13:40:00,147.45,147.58,147.43,147.49,13515.0,135.5959,135.7155,135.5775,135.6327,13515.0
2017-10-16 13:45:00,147.51,147.52,147.46,147.52,5708.0,135.6511,135.6603,135.6051,135.6603,5708.0
2017-10-16 13:50:00,147.53,147.56,147.5,147.52,6879.0,135.6695,135.6971,135.6419,135.6603,6879.0
2017-10-16 13:55:00,147.51,147.55,147.49,147.49,5711.0,135.6511,135.6879,135.6327,135.6327,5711.0
2017-10-16 14:00:00,147.5,147.55,147.31,147.31,12950.0,135.6419,135.6879,135.4672,135.4672,12950.0
2017-10-16 14:05:00,147.26,147.41,147.23,147.38,11385.0,135.4212,135.5591,135.3936,135.5315,11385.0
2017-10-16 14:10:00,147.39,147.56,147.3,147.32,16858.0,135.5407,135.6971,135.458,135.4764,16858.0
2017-10-16 14:15:00,147.29,147.36,147.28,147.36,2439.0,135.4488,135.5131,135.4396,135.5131,2439.0
2017-10-16 14:20:00,147.35,147.35,147.26,147.28,2606.0,135.5039,135.5039,135.4212,135.4396,2606.0
2017-10-16 14:25:00,147.3,147.37,147.27,147.35,11852.0,135.458,135.5223,135.4304,135.5039,11852.0
2017-10-16 14:30:00,147.33,147.37,147.3,147.34,11698.0,135.4856,135.5223,135.458,135.4948,11698.0
2017-10-16 14:35:00,147.34,147.34,147.24,147.24,10785.0,135.4948,135.4948,135.4028,135.4028,10785.0
2017-10-16 14:40:00,147.24,147.27,147.21,147.25,8800.0,135.4028,135.4304,135.3752,135.412,8800.0
2017-10-16 14:45:00,147.25,147.28,147.2,147.21,10115.0,135.412,135.4396,135.366,135.3752,10115.0
2017-10-16 14:50:00,147.2,147.2,147.13,147.16,2954.0,135.366,135.366,135.3016,135.3292,2954.0
2017-10-16 14:55:00,147.14,147.2,147.14,147.19,11179.0,135.3108,135.366,135.3108,135.3568,11179.0
2017-10-16 15:00:00,147.19,147.2,147.11,147.19,12779.0,135.3568,135.366,135.2832,135.3568,12779.0
2017-10-16 15:05:00,147.17,147.19,147.02,147.09,11841.0,135.3384,135.3568,135.2005,135.2649,11841.0
2017-10-16 15:10:00,147.08,147.13,147.06,147.1,3927.0,135.2557,135.3016,135.2373,135.274,3927.0
2017-10-16 15:15:00,147.1,147.19,147.08,147.14,8958.0,135.274,135.3568,135.2557,135.3108,8958.0
2017-10-16 15:20:00,147.14,147.18,147.13,147.15,6788.0,135.3108,135.3476,135.3016,135.32,6788.0
2017-10-16 15:25:00,147.13,147.22,147.13,147.19,11911.0,135.3016,135.3844,135.3016,135.3568,11911.0
2017-10-16 15:30:00,147.18,147.28,147.15,147.28,16719.0,135.3476,135.4396,135.32,135.4396,16719.0
2017-10-16 15:35:00,147.28,147.31,147.12,147.16,18515.0,135.4396,135.4672,135.2924,135.3292,18515.0
2017-10-16 15:40:00,147.17,147.24,147.15,147.21,17732.0,135.3384,135.4028,135.32,135.3752,17732.0
2017-10-16 15:45:00,147.2,147.29,147.2,147.26,30902.0,135.366,135.4488,135.366,135.4212,30902.0
2017-10-16 15:50:00,147.26,147.3,147.2,147.24,36838.0,135.4212,135.458,135.366,135.4028,36838.0
2017-10-16 15:55:00,147.24,147.35,147.24,147.28,59340.0,135.4028,135.5039,135.4028,135.4396,59340.0
2017-10-17 09:30:00,147.0,147.01,146.7,146.84,26537.0,135.1821,135.1913,134.9062,135.0349,26537.0
2017-10-17 09:35:00,146.86,147.28,146.65,147.24,23580.0,135.0533,135.4396,134.8602,135.4028,23580.0
2017-10-17 09:40:00,147.27,147.52,147.23,147.52,8220.0,135.4304,135.6603,135.3936,135.6603,8220.0
2017-10-17 09:45:00,147.52,147.76,147.49,147.76,14800.0,135.6603,135.881,135.6327,135.881,14800.0
2017-10-17 09:50:00,147.79,147.93,147.76,147.89,7399.0,135.9086,136.0373,135.881,136.0005,7399.0
2017-10-17 09:55:00,147.92,147.97,147.75,147.85,16579.0,136.0281,136.0741,135.8718,135.9638,16579.0
2017-10-17 10:00:00,147.85,147.98,147.78,147.95,25925.0,135.9638,136.0833,135.8994,136.0557,25925.0
2017-10-17 10:05:00,147.96,147.97,147.63,147.77,18788.0,136.0649,136.0741,135.7614,135.8902,18788.0
2017-10-17 10:10:00,147.76,147.9,147.74,147.9,12880.0,135.881,136.0097,135.8626,136.0097,12880.0
2017-10-17 10:15:00,147.81,147.93,147.79,147.84,16710.0,135.927,136.0373,135.9086,135.9546,16710.0
2017-10-17 10:20:00,147.83,147.93,147.82,147.87,12783.0,135.9454,136.0373,135.9362,135.9821,12783.0
2017-10-17 10:25:00,147.88,147.96,147.86,147.96,2250.0,135.9913,136.0649,135.9729,136.0649,2250.0
2017-10-17 10:30:00,147.97,148.1,147.94,148.09,4157.0,136.0741,136.1937,136.0465,136.1845,4157.0
2017-10-17 10:35:00,148.11,148.19,148.09,148.13,3076.0,136.2028,136.2764,136.1845,136.2212,3076.0
2017-10-17 10:40:00,148.13,148.16,148.1,148.15,1425.0,136.2212,136.2488,136.1937,136.2396,1425.0
2017-10-17 10:45:00,148.13,148.13,147.77,147.83,10930.0,136.2212,136.2212,135.8902,135.9454,10930.0
2017-10-17 10:50:00,147.85,147.9,147.74,147.85,11877.0,135.9638,136.0097,135.8626,135.9638,11877.0
2017-10-17 10:55:00,147.84,147.87,147.69,147.87,14548.0,135.9546,135.9821,135.8166,135.9821,14548.0
2017-10-17 11:00:00,147.87,147.92,147.79,147.79,19217.0,135.9821,136.0281,135.9086,135.9086,19217.0
2017-10-17 11:05:00,147.89,147.92,147.88,147.88,1650.0,136.0005,136.0281,135.9913,135.9913,1650.0
2017-10-17 11:10:00,147.88,147.94,147.86,147.91,8054.0,135.9913,136.0465,135.9729,136.0189,8054.0
2017-10-17 11:15:00,147.89,147.92,147.88,147.9,11530.0,136.0005,136.0281,135.9913,136.0097,11530.0
2017-10-17 11:20:00,147.9,148.08,147.9,148.02,3516.0,136.0097,136.1753,136.0097,136.1201,3516.0
2017-10-17 11:25:00,148.01,148.08,148.01,148.08,1100.0,136.1109,136.1753,136.1109,136.1753,1100.0
2017-10-17 11:30:00,148.06,148.21,147.99,148.1,23370.0,136.1569,136.2948,136.0925,136.1937,23370.0
2017-10-17 11:35:00,148.13,148.14,147.86,147.86,6322.0,136.2212,136.2304,135.9729,135.9729,6322.0
2017-10-17 11:40:00,147.86,147.9,147.86,147.86,3600.0,135.9729,136.0097,135.9729,135.9729,3600.0
2017-10-17 11:45:00,147.8,147.8,147.75,147.75,816.0,135.9178,135.9178,135.8718,135.8718,816.0
2017-10-17 11:50:00,147.77,147.77,147.71,147.73,900.0,135.8902,135.8902,135.835,135.8534,900.0
2017-10-17 11:55:00,147.75,147.81,147.73,147.81,1750.0,135.8718,135.927,135.8534,135.927,1750.0
2017-10-17 12:00:00,147.76,147.81,147.6,147.65,3802.0,135.881,135.927,135.7339,135.7798,3802.0
2017-10-17 12:05:00,147.61,147.65,147.54,147.65,12897.0,135.743,135.7798,135.6787,135.7798,12897.0
2017-10-17 12:10:00,147.62,147.68,147.62,147.65,2237.0,135.7522,135.8074,135.7522,135.7798,2237.0
2017-10-17 12:15:00,147.67,147.69,147.64,147.69,3525.0,135.7982,135.8166,135.7706,135.8166,3525.0
2017-10-17 12:20:00,147.68,147.68,147.65,147.66,2216.0,135.8074,135.8074,135.7798,135.789,2216.0
2017-10-17 12:25:00,147.66,147.72,147.65,147.68,2700.0,135.789,135.8442,135.7798,135.8074,2700.0
2017-10-17 12:30:00,147.7,147.7,147.65,147.69,2107.0,135.8258,135.8258,135.7798,135.8166,2107.0
2017-10-17 12:35:00,147.68,147.68,147.65,147.67,2651.0,135.8074,135.8074,135.7798,135.7982,2651.0
2017-10-17 12:40:00,147.66,147.67,147.65,147.67,1165.0,135.789,135.7982,135.7798,135.7982,1165.0
2017-10-17 12:45:00,147.67,147.67,147.62,147.67,2779.0,135.7982,135.7982,135.7522,135.7982,2779.0
2017-10-17 12:50:00,147.67,147.68,147.6,147.6,7501.0,135.7982,135.8074,135.7339,135.7339,7501.0
2017-10-17 12:55:00,147.6,147.61,147.56,147.57,3678.0,135.7339,135.743,135.6971,135.7063,3678.0
2017-10-17 13:00:00,147.58,147.62,147.58,147.59,2520.0,135.7155,135.7522,135.7155,135.7247,2520.0
2017-10-17 13:05:00,147.59,147.62,147.55,147.57,11860.0,135.7247,135.7522,135.6879,135.7063,11860.0
2017-10-17 13:10:00,147.55,147.6,147.51,147.51,3763.0,135.6879,135.7339,135.6511,135.6511,3763.0
2017-10-17 13:15:00,147.52,147.55,147.47,147.47,2900.0,135.6603,135.6879,135.6143,135.6143,2900.0
2017-10-17 13:20:00,147.47,147.58,147.47,147.57,21800.0,135.6143,135.7155,135.6143,135.7063,21800.0
2017-10-17 13:25:00,147.58,147.7,147.58,147.65,12358.0,135.7155,135.8258,135.7155,135.7798,12358.0
2017-10-17 13:30:00,147.67,147.71,147.66,147.71,900.0,135.7982,135.835,135.789,135.835,900.0
2017-10-17 13:35:00,147.73,147.73,147.68,147.7,2763.0,135.8534,135.8534,135.8074,135.8258,2763.0
2017-10-17 13:40:00,147.73,147.73,147.69,147.73,1840.0,135.8534,135.8534,135.8166,135.8534,1840.0
2017-10-17 13:45:00,147.71,147.76,147.66,147.76,3903.0,135.835,135.881,135.789,135.881,3903.0
2017-10-17 13:50:00,147.76,147.85,147.75,147.84,3158.0,135.881,135.9638,135.8718,135.9546,3158.0
2017-10-17 13:55:00,147.86,147.87,147.77,147.86,3300.0,135.9729,135.9821,135.8902,135.9729,3300.0
2017-10-17 14:00:00,147.86,148.16,147.86,148.04,6014.0,135.9729,136.2488,135.9729,136.1385,6014.0
2017-10-17 14:05:00,148.02,148.1,148.01,148.06,4585.0,136.1201,136.1937,136.1109,136.1569,4585.0
2017-10-17 14:10:00,148.05,148.06,147.96,147.98,3235.0,136.1477,136.1569,136.0649,136.0833,3235.0
2017-10-17 14:15:00,147.99,147.99,147.88,147.92,5405.0,136.0925,136.0925,135.9913,136.0281,5405.0
2017-10-17 14:20:00,147.94,147.96,147.91,147.92,2743.0,136.0465,136.0649,136.0189,136.0281,2743.0
2017-10-17 14:25:00,147.94,147.94,147.84,147.89,1817.0,136.0465,136.0465,135.9546,136.0005,1817.0
2017-10-17 14:30:00,147.88,147.88,147.81,147.84,3363.0,135.9913,135.9913,135.927,135.9546,3363.0
2017-10-17 14:35:00,147.86,147.86,147.8,147.84,3734.0,135.9729,135.9729,135.9178,135.9546,3734.0
2017-10-17 14:40:00,147.82,147.88,147.78,147.79,3213.0,135.9362,135.9913,135.8994,135.9086,3213.0
2017-10-17 14:45:00,147.78,147.8,147.7,147.75,10259.0,135.8994,135.9178,135.8258,135.8718,10259.0
2017-10-17 14:50:00,147.78,147.91,147.78,147.91,2971.0,135.8994,136.0189,135.8994,136.0189,2971.0
2017-10-17 14:55:00,147.94,148.05,147.94,148.05,9668.0,136.0465,136.1477,136.0465,136.1477,9668.0
2017-10-17 15:00:00,148.06,148.15,148.04,148.15,4165.0,136.1569,136.2396,136.1385,136.2396,4165.0
2017-10-17 15:05:00,148.15,148.39,148.12,148.37,36607.0,136.2396,136.4603,136.212,136.4419,36607.0
2017-10-17 15:10:00,148.36,148.78,148.36,148.75,28774.0,136.4328,136.819,136.4328,136.7914,28774.0
2017-10-17 15:15:00,148.75,148.76,148.66,148.73,14804.0,136.7914,136.8006,136.7086,136.773,14804.0
2017-10-17 15:20:00,148.73,148.77,148.62,148.65,23300.0,136.773,136.8098,136.6718,136.6994,23300.0
2017-10-17 15:25:00,148.65,148.81,148.63,148.81,11374.0,136.6994,136.8466,136.681,136.8466,11374.0
2017-10-17 15:30:00,148.81,148.97,148.78,148.89,30349.0,136.8466,136.9937,136.819,136.9201,30349.0
2017-10-17 15:35:00,148.89,148.89,148.72,148.72,17231.0,136.9201,136.9201,136.7638,136.7638,17231.0
2017-10-17 15:40:00,148.72,148.8,148.69,148.77,22942.0,136.7638,136.8374,136.7362,136.8098,22942.0
2017-10-17 15:45:00,148.76,148.8,148.74,148.75,24267.0,136.8006,136.8374,136.7822,136.7914,24267.0
2017-10-17 15:50:00,148.75,148.82,148.74,148.8,28303.0,136.7914,136.8558,136.7822,136.8374,28303.0
2017-10-17 15:55:00,148.8,148.85,148.73,148.76,68287.0,136.8374,136.8834,136.773,136.8006,68287.0
2017-10-18 09:30:00,149.0,149.14,148.6,148.6,23826.0,137.0213,137.15,136.6535,136.6535,23826.0
2017-10-18 09:35:00,148.68,149.39,148.67,149.31,19703.0,136.727,137.3799,136.7178,137.3064,19703.0
2017-10-18 09:40:00,149.38,150.0,149.38,149.89,64786.0,137.3707,137.9409,137.3707,137.8397,64786.0
2017-10-18 09:45:00,149.85,149.91,149.46,149.46,6543.0,137.803,137.8581,137.4443,137.4443,6543.0
2017-10-18 09:50:00,149.45,149.51,149.11,149.13,6116.0,137.4351,137.4903,137.1225,137.1408,6116.0
2017-10-18 09:55:00,149.09,149.16,149.04,149.05,1656.0,137.1041,137.1684,137.0581,137.0673,1656.0
2017-10-18 10:00:00,149.01,149.12,148.93,149.12,4141.0,137.0305,137.1317,136.9569,137.1317,4141.0
2017-10-18 10:05:00,149.05,149.07,148.96,149.0,17538.0,137.0673,137.0857,136.9845,137.0213,17538.0
2017-10-18 10:10:00,149.06,149.15,148.82,148.84,8096.0,137.0765,137.1592,136.8558,136.8742,8096.0
2017-10-18 10:15:00,148.91,149.06,148.89,149.06,3238.0,136.9385,137.0765,136.9201,137.0765,3238.0
2017-10-18 10:20:00,149.08,149.08,148.9,148.9,2350.0,137.0949,137.0949,136.9293,136.9293,2350.0
2017-10-18 10:25:00,148.91,149.04,148.88,148.93,6343.0,136.9385,137.0581,136.9109,136.9569,6343.0
2017-10-18 10:30:00,148.96,149.15,148.91,149.15,5669.0,136.9845,137.1592,136.9385,137.1592,5669.0
2017-10-18 10:35:00,149.13,149.14,149.0,149.0,3300.0,137.1408,137.15,137.0213,137.0213,3300.0
2017-10-18 10:40:00,149.03,149.03,148.86,149.0,3450.0,137.0489,137.0489,136.8926,137.0213,3450.0
2017-10-18 10:45:00,149.0,149.15,148.85,148.91,12779.0,137.0213,137.1592,136.8834,136.9385,12779.0
2017-10-18 10:50:00,148.94,148.99,148.91,148.91,4802.0,136.9661,137.0121,136.9385,136.9385,4802.0
2017-10-18 10:55:00,148.97,149.04,148.93,148.93,4800.0,136.9937,137.0581,136.9569,136.9569,4800.0
2017-10-18 11:00:00,148.93,148.99,148.89,148.96,3100.0,136.9569,137.0121,136.9201,136.9845,3100.0
2017-10-18 11:05:00,148.94,149.05,148.87,149.05,5066.0,136.9661,137.0673,136.9017,137.0673,5066.0
2017-10-18 11:10:00,149.03,149.08,148.95,148.95,3800.0,137.0489,137.0949,136.9753,136.9753,3800.0
2017-10-18 11:15:00,148.92,148.98,148.88,148.98,1736.0,136.9477,137.0029,136.9109,137.0029,1736.0
2017-10-18 11:20:00,148.98,149.03,148.95,149.0,2691.0,137.0029,137.0489,136.9753,137.0213,2691.0
2017-10-18 11:25:00,148.99,149.05,148.95,149.05,2200.0,137.0121,137.0673,136.9753,137.0673,2200.0
2017-10-18 11:30:00,149.07,149.12,149.05,149.06,3408.0,137.0857,137.1317,137.0673,137.0765,3408.0
2017-10-18 11:35:00,149.02,149.08,149.02,149.05,1700.0,137.0397,137.0949,137.0397,137.0673,1700.0
2017-10-18 11:40:00,149.06,149.06,148.98,148.98,2559.0,137.0765,137.0765,137.0029,137.0029,2559.0
2017-10-18 11:45:00,148.97,149.03,148.94,148.98,4080.0,136.9937,137.0489,136.9661,137.0029,4080.0
2017-10-18 11:50:00,149.0,149.05,149.0,149.05,985.0,137.0213,137.0673,137.0213,137.0673,985.0
2017-10-18 11:55:00,149.05,149.1,149.02,149.06,4410.0,137.0673,137.1133,137.0397,137.0765,4410.0
2017-10-18 12:00:00,149.08,149.08,149.04,149.07,3065.0,137.0949,137.0949,137.0581,137.0857,3065.0
2017-10-18 12:05:00,149.08,149.16,149.08,149.11,3146.0,137.0949,137.1684,137.0949,137.1225,3146.0
2017-10-18 12:10:00,149.16,149.17,149.11,149.11,1700.0,137.1684,137.1776,137.1225,137.1225,1700.0
2017-10-18 12:15:00,149.12,149.18,149.11,149.15,1085.0,137.1317,137.1868,137.1225,137.1592,1085.0
2017-10-18 12:20:00,149.17,149.21,149.17,149.2,2191.0,137.1776,137.2144,137.1776,137.2052,2191.0
2017-10-18 12:25:00,149.22,149.24,149.2,149.23,1271.0,137.2236,137.242,137.2052,137.2328,1271.0
2017-10-18 12:30:00,149.22,149.22,149.16,149.18,2600.0,137.2236,137.2236,137.1684,137.1868,2600.0
2017-10-18 12:35:00,149.19,149.2,149.02,149.11,6962.0,137.196,137.2052,137.0397,137.1225,6962.0
2017-10-18 12:40:00,149.14,149.14,149.04,149.08,3658.0,137.15,137.15,137.0581,137.0949,3658.0
2017-10-18 12:45:00,149.08,149.12,149.06,149.1,2700.0,137.0949,137.1317,137.0765,137.1133,2700.0
2017-10-18 12:50:00,149.08,149.11,149.05,149.06,1855.0,137.0949,137.1225,137.0673,137.0765,1855.0
2017-10-18 12:55:00,149.06,149.07,148.81,148.81,8086.0,137.0765,137.0857,136.8466,136.8466,8086.0
2017-10-18 13:00:00,148.87,148.89,148.8,148.88,2250.0,136.9017,136.9201,136.8374,136.9109,2250.0
2017-10-18 13:05:00,148.86,148.86,148.74,148.74,4001.0,136.8926,136.8926,136.7822,136.7822,4001.0
2017-10-18 13:10:00,148.78,148.88,148.78,148.88,2500.0,136.819,136.9109,136.819,136.9109,2500.0
2017-10-18 13:15:00,148.89,148.93,148.86,148.92,2400.0,136.9201,136.9569,136.8926,136.9477,2400.0
2017-10-18 13:20:00,148.9,148.91,148.79,148.81,4926.0,136.9293,136.9385,136.8282,136.8466,4926.0
2017-10-18 13:25:00,148.8,148.8,148.7,148.73,5012.0,136.8374,136.8374,136.7454,136.773,5012.0
2017-10-18 13:30:00,148.74,148.74,148.56,148.56,5706.0,136.7822,136.7822,136.6167,136.6167,5706.0
2017-10-18 13:35:00,148.57,148.63,148.53,148.56,8802.0,136.6259,136.681,136.5891,136.6167,8802.0
2017-10-18 13:40:00,148.59,148.62,148.58,148.6,4178.0,136.6443,136.6718,136.6351,136.6535,4178.0
2017-10-18 13:45:00,148.6,148.67,148.6,148.65,4559.0,136.6535,136.7178,136.6535,136.6994,4559.0
2017-10-18 13:50:00,148.67,148.69,148.64,148.65,3670.0,136.7178,136.7362,136.6902,136.6994,3670.0
2017-10-18 13:55:00,148.64,148.65,148.54,148.57,4200.0,136.6902,136.6994,136.5983,136.6259,4200.0
2017-10-18 14:00:00,148.54,148.64,148.53,148.63,9634.0,136.5983,136.6902,136.5891,136.681,9634.0
2017-10-18 14:05:00,148.64,148.82,148.61,148.8,16449.0,136.6902,136.8558,136.6627,136.8374,16449.0
2017-10-18 14:10:00,148.82,148.89,148.79,148.82,5818.0,136.8558,136.9201,136.8282,136.8558,5818.0
2017-10-18 14:15:00,148.83,148.84,148.71,148.72,2079.0,136.865,136.8742,136.7546,136.7638,2079.0
2017-10-18 14:20:00,148.71,148.72,148.63,148.65,4921.0,136.7546,136.7638,136.681,136.6994,4921.0
2017-10-18 14:25:00,148.65,148.66,148.6,148.62,2931.0,136.6994,136.7086,136.6535,136.6718,2931.0
2017-10-18 14:30:00,148.61,148.66,148.61,148.63,6357.0,136.6627,136.7086,136.6627,136.681,6357.0
2017-10-18 14:35:00,148.63,148.64,148.48,148.58,11159.0,136.681,136.6902,136.5431,136.6351,11159.0
2017-10-18 14:40:00,148.59,148.62,148.56,148.58,12054.0,136.6443,136.6718,136.6167,136.6351,12054.0
2017-10-18 14:45:00,148.6,148.68,148.59,148.68,4490.0,136.6535,136.727,136.6443,136.727,4490.0
2017-10-18 14:50:00,148.67,148.68,148.53,148.6,5495.0,136.7178,136.727,136.5891,136.6535,5495.0
2017-10-18 14:55:00,148.59,148.59,148.46,148.48,3628.0,136.6443,136.6443,136.5247,136.5431,3628.0
2017-10-18 15:00:00,148.49,148.66,148.48,148.66,9304.0,136.5523,136.7086,136.5431,136.7086,9304.0
2017-10-18 15:05:00,148.69,148.78,148.69,148.78,4815.0,136.7362,136.819,136.7362,136.819,4815.0
2017-10-18 15:10:00,148.77,148.84,148.77,148.82,2430.0,136.8098,136.8742,136.8098,136.8558,2430.0
2017-10-18 15:15:00,148.83,148.83,148.76,148.81,7783.0,136.865,136.865,136.8006,136.8466,7783.0
2017-10-18 15:20:00,148.81,148.86,148.78,148.79,6748.0,136.8466,136.8926,136.819,136.8282,6748.0
2017-10-18 15:25:00,148.8,148.81,148.73,148.75,7566.0,136.8374,136.8466,136.773,136.7914,7566.0
2017-10-18 15:30:00,148.75,148.81,148.72,148.74,16119.0,136.7914,136.8466,136.7638,136.7822,16119.0
2017-10-18 15:35:00,148.74,148.77,148.58,148.59,12833.0,136.7822,136.8098,136.6351,136.6443,12833.0
2017-10-18 15:40:00,148.6,148.66,148.49,148.49,10400.0,136.6535,136.7086,136.5523,136.5523,10400.0
2017-10-18 15:45:00,148.52,148.6,148.5,148.59,44215.0,136.5799,136.6535,136.5615,136.6443,44215.0
2017-10-18 15:50:00,148.59,148.66,148.59,148.6,29054.0,136.6443,136.7086,136.6443,136.6535,29054.0
2017-10-18 15:55:00,148.61,148.66,148.58,148.64,60337.0,136.6627,136.7086,136.6351,136.6902,60337.0
2017-10-19 09:30:00,148.82,149.16,148.66,149.12,18903.0,136.8558,137.1684,136.7086,137.1317,18903.0
2017-10-19 09:35:00,149.12,149.19,148.92,149.01,2594.0,137.1317,137.196,136.9477,137.0305,2594.0
2017-10-19 09:40:00,148.97,148.97,148.6,148.69,6205.0,136.9937,136.9937,136.6535,136.7362,6205.0
2017-10-19 09:45:00,148.73,148.81,148.33,148.33,7114.0,136.773,136.8466,136.4052,136.4052,7114.0
2017-10-19 09:50:00,148.34,148.39,148.05,148.16,10864.0,136.4144,136.4603,136.1477,136.2488,10864.0
2017-10-19 09:55:00,148.16,148.4,148.15,148.31,7800.0,136.2488,136.4695,136.2396,136.3868,7800.0
2017-10-19 10:00:00,148.34,148.46,148.1,148.2,10282.0,136.4144,136.5247,136.1937,136.2856,10282.0
2017-10-19 10:05:00,148.21,148.41,148.21,148.29,7332.0,136.2948,136.4787,136.2948,136.3684,7332.0
2017-10-19 10:10:00,148.34,148.55,148.29,148.42,5871.0,136.4144,136.6075,136.3684,136.4879,5871.0
2017-10-19 10:15:00,148.4,148.4,148.26,148.27,3145.0,136.4695,136.4695,136.3408,136.35,3145.0
2017-10-19 10:20:00,148.27,148.45,148.27,148.39,3126.0,136.35,136.5155,136.35,136.4603,3126.0
2017-10-19 10:25:00,148.39,148.45,148.36,148.37,4969.0,136.4603,136.5155,136.4328,136.4419,4969.0
2017-10-19 10:30:00,148.35,148.43,148.32,148.33,4561.0,136.4236,136.4971,136.396,136.4052,4561.0
2017-10-19 10:35:00,148.33,148.48,148.32,148.43,5445.0,136.4052,136.5431,136.396,136.4971,5445.0
2017-10-19 10:40:00,148.41,148.44,148.31,148.34,3667.0,136.4787,136.5063,136.3868,136.4144,3667.0
2017-10-19 10:45:00,148.35,148.47,148.26,148.47,37925.0,136.4236,136.5339,136.3408,136.5339,37925.0
2017-10-19 10:50:00,148.53,148.54,148.36,148.36,4250.0,136.5891,136.5983,136.4328,136.4328,4250.0
2017-10-19 10:55:00,148.36,148.47,148.27,148.38,3761.0,136.4328,136.5339,136.35,136.4511,3761.0
2017-10-19 11:00:00,148.36,148.48,148.36,148.4,3400.0,136.4328,136.5431,136.4328,136.4695,3400.0
2017-10-19 11:05:00,148.44,148.5,148.3,148.31,4090.0,136.5063,136.5615,136.3776,136.3868,4090.0
2017-10-19 11:10:00,148.3,148.49,148.3,148.36,6612.0,136.3776,136.5523,136.3776,136.4328,6612.0
2017-10-19 11:15:00,148.36,148.43,148.31,148.32,4690.0,136.4328,136.4971,136.3868,136.396,4690.0
2017-10-19 11:20:00,148.37,148.45,148.33,148.34,4283.0,136.4419,136.5155,136.4052,136.4144,4283.0
2017-10-19 11:25:00,148.34,148.53,148.33,148.35,6368.0,136.4144,136.5891,136.4052,136.4236,6368.0
2017-10-19 11:30:00,148.46,148.5,148.37,148.42,2785.0,136.5247,136.5615,136.4419,136.4879,2785.0
2017-10-19 11:35:00,148.44,148.49,148.37,148.49,3280.0,136.5063,136.5523,136.4419,136.5523,3280.0
2017-10-19 11:40:00,148.49,148.63,148.4,148.52,10500.0,136.5523,136.681,136.4695,136.5799,10500.0
2017-10-19 11:45:00,148.48,148.51,148.38,148.43,4101.0,136.5431,136.5707,136.4511,136.4971,4101.0
2017-10-19 11:50:00,148.4,148.51,148.39,148.4,7412.0,136.4695,136.5707,136.4603,136.4695,7412.0
2017-10-19 11:55:00,148.44,148.47,148.22,148.27,3287.0,136.5063,136.5339,136.304,136.35,3287.0
2017-10-19 12:00:00,148.27,148.34,148.21,148.26,3698.0,136.35,136.4144,136.2948,136.3408,3698.0
2017-10-19 12:05:00,148.31,148.46,148.29,148.35,6398.0,136.3868,136.5247,136.3684,136.4236,6398.0
2017-10-19 12:10:00,148.32,148.36,148.22,148.25,7698.0,136.396,136.4328,136.304,136.3316,7698.0
2017-10-19 12:15:00,148.25,148.34,148.24,148.33,6806.0,136.3316,136.4144,136.3224,136.4052,6806.0
2017-10-19 12:20:00,148.38,148.46,148.34,148.34,1999.0,136.4511,136.5247,136.4144,136.4144,1999.0
2017-10-19 12:25:00,148.46,148.46,148.39,148.44,4864.0,136.5247,136.5247,136.4603,136.5063,4864.0
2017-10-19 12:30:00,148.41,148.46,148.41,148.44,1615.0,136.4787,136.5247,136.4787,136.5063,1615.0
2017-10-19 12:35:00,148.44,148.5,148.41,148.5,1442.0,136.5063,136.5615,136.4787,136.5615,1442.0
2017-10-19 12:40:00,148.5,148.62,148.5,148.61,800.0,136.5615,136.6718,136.5615,136.6627,800.0
2017-10-19 12:45:00,148.57,148.66,148.57,148.61,3228.0,136.6259,136.7086,136.6259,136.6627,3228.0
2017-10-19 12:50:00,148.64,148.64,148.54,148.54,8476.0,136.6902,136.6902,136.5983,136.5983,8476.0
2017-10-19 12:55:00,148.56,148.63,148.54,148.63,938.0,136.6167,136.681,136.5983,136.681,938.0
2017-10-19 13:00:00,148.63,148.67,148.62,148.65,1398.0,136.681,136.7178,136.6718,136.6994,1398.0
2017-10-19 13:05:00,148.69,148.86,148.68,148.82,1885.0,136.7362,136.8926,136.727,136.8558,1885.0
2017-10-19 13:10:00,148.82,148.86,148.72,148.75,25272.0,136.8558,136.8926,136.7638,136.7914,25272.0
2017-10-19 13:15:00,148.73,148.79,148.64,148.64,7638.0,136.773,136.8282,136.6902,136.6902,7638.0
2017-10-19 13:20:00,148.68,148.76,148.57,148.58,8870.0,136.727,136.8006,136.6259,136.6351,8870.0
2017-10-19 13:25:00,148.58,148.61,148.48,148.57,17385.0,136.6351,136.6627,136.5431,136.6259,17385.0
2017-10-19 13:30:00,148.59,148.67,148.59,148.67,1000.0,136.6443,136.7178,136.6443,136.7178,1000.0
2017-10-19 13:35:00,148.62,148.69,148.46,148.53,6346.0,136.6718,136.7362,136.5247,136.5891,6346.0
2017-10-19 13:40:00,148.52,148.62,148.52,148.57,2114.0,136.5799,136.6718,136.5799,136.6259,2114.0
2017-10-19 13:45:00,148.54,148.56,148.43,148.47,14647.0,136.5983,136.6167,136.4971,136.5339,14647.0
2017-10-19 13:50:00,148.48,148.51,148.43,148.51,6200.0,136.5431,136.5707,136.4971,136.5707,6200.0
2017-10-19 13:55:00,148.5,148.52,148.44,148.51,1800.0,136.5615,136.5799,136.5063,136.5707,1800.0
2017-10-19 14:00:00,148.47,148.53,148.45,148.45,2953.0,136.5339,136.5891,136.5155,136.5155,2953.0
2017-10-19 14:05:00,148.45,148.57,148.44,148.56,40577.0,136.5155,136.6259,136.5063,136.6167,40577.0
2017-10-19 14:10:00,148.57,148.63,148.49,148.63,3401.0,136.6259,136.681,136.5523,136.681,3401.0
2017-10-19 14:15:00,148.61,148.62,148.52,148.56,1300.0,136.6627,136.6718,136.5799,136.6167,1300.0
2017-10-19 14:20:00,148.56,148.56,148.45,148.52,6387.0,136.6167,136.6167,136.5155,136.5799,6387.0
2017-10-19 14:25:00,148.5,148.55,148.43,148.43,3049.0,136.5615,136.6075,136.4971,136.4971,3049.0
2017-10-19 14:30:00,148.47,148.57,148.46,148.53,13204.0,136.5339,136.6259,136.5247,136.5891,13204.0
2017-10-19 14:35:00,148.54,148.71,148.49,148.54,34060.0,136.5983,136.7546,136.5523,136.5983,34060.0
2017-10-19 14:40:00,148.57,148.78,148.57,148.78,4875.0,136.6259,136.819,136.6259,136.819,4875.0
2017-10-19 14:45:00,148.82,149.09,148.75,148.9,45893.0,136.8558,137.1041,136.7914,136.9293,45893.0
2017-10-19 14:50:00,148.89,148.89,148.81,148.84,2369.0,136.9201,136.9201,136.8466,136.8742,2369.0
2017-10-19 14:55:00,148.82,148.88,148.81,148.87,2628.0,136.8558,136.9109,136.8466,136.9017,2628.0
2017-10-19 15:00:00,148.91,148.92,148.88,148.9,2616.0,136.9385,136.9477,136.9109,136.9293,2616.0
2017-10-19 15:05:00,148.89,148.95,148.86,148.93,5350.0,136.9201,136.9753,136.8926,136.9569,5350.0
2017-10-19 15:10:00,148.97,149.02,148.96,149.0,6450.0,136.9937,137.0397,136.9845,137.0213,6450.0
2017-10-19 15:15:00,149.04,149.28,149.03,149.28,7871.0,137.0581,137.2788,137.0489,137.2788,7871.0
2017-10-19 15:20:00,149.26,149.28,148.99,148.99,29170.0,137.2604,137.2788,137.0121,137.0121,29170.0
2017-10-19 15:25:00,149.01,149.09,148.99,149.04,6609.0,137.0305,137.1041,137.0121,137.0581,6609.0
2017-10-19 15:30:00,149.04,149.06,149.0,149.0,6848.0,137.0581,137.0765,137.0213,137.0213,6848.0
2017-10-19 15:35:00,149.0,149.04,148.99,149.01,11599.0,137.0213,137.0581,137.0121,137.0305,11599.0
2017-10-19 15:40:00,149.03,149.14,149.03,149.13,9047.0,137.0489,137.15,137.0489,137.1408,9047.0
2017-10-19 15:45:00,149.13,149.28,149.09,149.21,12132.0,137.1408,137.2788,137.1041,137.2144,12132.0
2017-10-19 15:50:00,149.22,149.28,149.2,149.23,15682.0,137.2236,137.2788,137.2052,137.2328,15682.0
2017-10-19 15:55:00,149.23,149.33,149.22,149.3,34575.0,137.2328,137.3248,137.2236,137.2972,34575.0
2017-10-20 09:30:00,149.99,150.0,149.39,149.86,84476.0,137.9317,137.9409,137.3799,137.8122,84476.0
2017-10-20 09:35:00,149.86,150.26,149.86,150.11,14537.0,137.8122,138.18,137.8122,138.0421,14537.0
2017-10-20 09:40:00,150.14,150.14,149.88,149.93,9011.0,138.0696,138.0696,137.8306,137.8765,9011.0
2017-10-20 09:45:00,149.94,150.05,149.87,149.93,16961.0,137.8857,137.9869,137.8214,137.8765,16961.0
2017-10-20 09:50:00,149.87,149.94,149.82,149.92,11078.0,137.8214,137.8857,137.7754,137.8673,11078.0
2017-10-20 09:55:00,149.91,150.1,149.89,149.91,16765.0,137.8581,138.0329,137.8397,137.8581,16765.0
2017-10-20 10:00:00,149.99,150.06,149.93,150.01,5166.0,137.9317,137.9961,137.8765,137.9501,5166.0
2017-10-20 10:05:00,150.05,150.12,149.83,149.85,4779.0,137.9869,138.0513,137.7846,137.803,4779.0
2017-10-20 10:10:00,149.87,149.87,149.77,149.81,5329.0,137.8214,137.8214,137.7294,137.7662,5329.0
2017-10-20 10:15:00,149.82,150.0,149.82,149.95,4659.0,137.7754,137.9409,137.7754,137.8949,4659.0
2017-10-20 10:20:00,149.95,150.01,149.89,149.89,4254.0,137.8949,137.9501,137.8397,137.8397,4254.0
2017-10-20 10:25:00,149.89,149.89,149.79,149.83,8620.0,137.8397,137.8397,137.7478,137.7846,8620.0
2017-10-20 10:30:00,149.81,149.81,149.66,149.69,4172.0,137.7662,137.7662,137.6282,137.6558,4172.0
2017-10-20 10:35:00,149.71,149.74,149.58,149.61,17305.0,137.6742,137.7018,137.5547,137.5823,17305.0
2017-10-20 10:40:00,149.59,149.63,149.54,149.57,8294.0,137.5639,137.6007,137.5179,137.5455,8294.0
2017-10-20 10:45:00,149.57,149.58,149.24,149.24,19039.0,137.5455,137.5547,137.242,137.242,19039.0
2017-10-20 10:50:00,149.26,149.31,149.15,149.3,9040.0,137.2604,137.3064,137.1592,137.2972,9040.0
2017-10-20 10:55:00,149.3,149.36,149.18,149.18,12984.0,137.2972,137.3524,137.1868,137.1868,12984.0
2017-10-20 11:00:00,149.22,149.47,149.17,149.45,17065.0,137.2236,137.4535,137.1776,137.4351,17065.0
2017-10-20 11:05:00,149.48,149.49,149.31,149.37,9820.0,137.4627,137.4719,137.3064,137.3616,9820.0
2017-10-20 11:10:00,149.3,149.31,149.19,149.2,3650.0,137.2972,137.3064,137.196,137.2052,3650.0
2017-10-20 11:15:00,149.22,149.28,149.2,149.25,5401.0,137.2236,137.2788,137.2052,137.2512,5401.0
2017-10-20 11:20:00,149.23,149.31,149.22,149.28,3950.0,137.2328,137.3064,137.2236,137.2788,3950.0
2017-10-20 11:25:00,149.28,149.3,149.08,149.1,9213.0,137.2788,137.2972,137.0949,137.1133,9213.0
2017-10-20 11:30:00,149.1,149.1,149.04,149.06,4606.0,137.1133,137.1133,137.0581,137.0765,4606.0
2017-10-20 11:35:00,149.05,149.14,149.02,149.14,7200.0,137.0673,137.15,137.0397,137.15,7200.0
2017-10-20 11:40:00,149.15,149.15,148.94,148.94,6088.0,137.1592,137.1592,136.9661,136.9661,6088.0
2017-10-20 11:45:00,148.94,148.95,148.9,148.91,3794.0,136.9661,136.9753,136.9293,136.9385,3794.0
2017-10-20 11:50:00,148.91,148.99,148.89,148.89,6244.0,136.9385,137.0121,136.9201,136.9201,6244.0
2017-10-20 11:55:00,148.92,148.98,148.92,148.93,4110.0,136.9477,137.0029,136.9477,136.9569,4110.0
2017-10-20 12:00:00,148.94,149.09,148.93,149.08,3620.0,136.9661,137.1041,136.9569,137.0949,3620.0
2017-10-20 12:05:00,149.06,149.23,149.04,149.18,6308.0,137.0765,137.2328,137.0581,137.1868,6308.0
2017-10-20 12:10:00,149.16,149.26,149.16,149.21,6492.0,137.1684,137.2604,137.1684,137.2144,6492.0
2017-10-20 12:15:00,149.24,149.29,149.2,149.2,3118.0,137.242,137.288,137.2052,137.2052,3118.0
2017-10-20 12:20:00,149.21,149.31,149.21,149.3,6007.0,137.2144,137.3064,137.2144,137.2972,6007.0
2017-10-20 12:25:00,149.31,149.66,149.31,149.52,8207.0,137.3064,137.6282,137.3064,137.4995,8207.0
2017-10-20 12:30:00,149.57,149.57,149.4,149.42,4341.0,137.5455,137.5455,137.3891,137.4075,4341.0
2017-10-20 12:35:00,149.43,149.44,149.4,149.41,2940.0,137.4167,137.4259,137.3891,137.3983,2940.0
2017-10-20 12:40:00,149.42,149.42,149.27,149.29,5764.0,137.4075,137.4075,137.2696,137.288,5764.0
2017-10-20 12:45:00,149.39,149.46,149.29,149.33,11281.0,137.3799,137.4443,137.288,137.3248,11281.0
2017-10-20 12:50:00,149.34,149.53,149.34,149.4,7295.0,137.334,137.5087,137.334,137.3891,7295.0
2017-10-20 12:55:00,149.4,149.48,149.38,149.48,950.0,137.3891,137.4627,137.3707,137.4627,950.0
2017-10-20 13:00:00,149.49,149.49,149.36,149.36,4637.0,137.4719,137.4719,137.3524,137.3524,4637.0
2017-10-20 13:05:00,149.35,149.42,149.34,149.42,2546.0,137.3432,137.4075,137.334,137.4075,2546.0
2017-10-20 13:10:00,149.38,149.44,149.38,149.43,2450.0,137.3707,137.4259,137.3707,137.4167,2450.0
2017-10-20 13:15:00,149.4,149.48,149.36,149.41,3252.0,137.3891,137.4627,137.3524,137.3983,3252.0
2017-10-20 13:20:00,149.47,149.49,149.45,149.48,3951.0,137.4535,137.4719,137.4351,137.4627,3951.0
2017-10-20 13:25:00,149.48,149.55,149.44,149.5,7762.0,137.4627,137.5271,137.4259,137.4811,7762.0
2017-10-20 13:30:00,149.53,149.53,149.39,149.42,5253.0,137.5087,137.5087,137.3799,137.4075,5253.0
2017-10-20 13:35:00,149.45,149.54,149.45,149.51,1135.0,137.4351,137.5179,137.4351,137.4903,1135.0
2017-10-20 13:40:00,149.5,149.52,149.43,149.44,5047.0,137.4811,137.4995,137.4167,137.4259,5047.0
2017-10-20 13:45:00,149.46,149.46,149.4,149.42,1164.0,137.4443,137.4443,137.3891,137.4075,1164.0
2017-10-20 13:50:00,149.44,149.45,149.32,149.32,1510.0,137.4259,137.4351,137.3156,137.3156,1510.0
2017-10-20 13:55:00,149.31,149.35,149.29,149.34,6809.0,137.3064,137.3432,137.288,137.334,6809.0
2017-10-20 14:00:00,149.41,149.92,149.36,149.85,34371.0,137.3983,137.8673,137.3524,137.803,34371.0
2017-10-20 14:05:00,149.87,149.97,149.85,149.9,10916.0,137.8214,137.9133,137.803,137.8489,10916.0
2017-10-20 14:10:00,149.92,150.34,149.92,150.22,17624.0,137.8673,138.2536,137.8673,138.1432,17624.0
2017-10-20 14:15:00,150.24,150.28,150.16,150.24,5327.0,138.1616,138.1984,138.088,138.1616,5327.0
2017-10-20 14:20:00,150.28,150.34,150.22,150.34,5371.0,138.1984,138.2536,138.1432,138.2536,5371.0
2017-10-20 14:25:00,150.28,150.43,150.25,150.34,5773.0,138.1984,138.3363,138.1708,138.2536,5773.0
2017-10-20 14:30:00,150.4,150.49,150.13,150.17,13326.0,138.3087,138.3915,138.0605,138.0972,13326.0
2017-10-20 14:35:00,150.19,150.3,150.12,150.25,7442.0,138.1156,138.2168,138.0513,138.1708,7442.0
2017-10-20 14:40:00,150.29,150.34,150.17,150.24,7666.0,138.2076,138.2536,138.0972,138.1616,7666.0
2017-10-20 14:45:00,150.29,150.29,150.18,150.22,6058.0,138.2076,138.2076,138.1064,138.1432,6058.0
2017-10-20 14:50:00,150.22,150.27,150.07,150.07,3184.0,138.1432,138.1892,138.0053,138.0053,3184.0
2017-10-20 14:55:00,150.09,150.29,150.09,150.25,11899.0,138.0237,138.2076,138.0237,138.1708,11899.0
2017-10-20 15:00:00,150.28,150.44,150.27,150.35,6890.0,138.1984,138.3455,138.1892,138.2628,6890.0
2017-10-20 15:05:00,150.39,150.48,150.28,150.48,9372.0,138.2996,138.3823,138.1984,138.3823,9372.0
2017-10-20 15:10:00,150.45,150.51,150.37,150.46,5416.0,138.3547,138.4099,138.2812,138.3639,5416.0
2017-10-20 15:15:00,150.46,150.46,150.36,150.37,10934.0,138.3639,138.3639,138.272,138.2812,10934.0
2017-10-20 15:20:00,150.36,150.37,150.31,150.36,7175.0,138.272,138.2812,138.226,138.272,7175.0
2017-10-20 15:25:00,150.34,150.37,150.3,150.36,7640.0,138.2536,138.2812,138.2168,138.272,7640.0
2017-10-20 15:30:00,150.37,150.44,150.35,150.44,8012.0,138.2812,138.3455,138.2628,138.3455,8012.0
2017-10-20 15:35:00,150.43,150.43,150.37,150.42,10392.0,138.3363,138.3363,138.2812,138.3271,10392.0
2017-10-20 15:40:00,150.38,150.42,150.33,150.36,12573.0,138.2904,138.3271,138.2444,138.272,12573.0
2017-10-20 15:45:00,150.37,150.4,150.31,150.34,18868.0,138.2812,138.3087,138.226,138.2536,18868.0
2017-10-20 15:50:00,150.35,150.41,150.27,150.28,17856.0,138.2628,138.3179,138.1892,138.1984,17856.0
2017-10-20 15:55:00,150.27,150.48,150.22,150.45,59750.0,138.1892,138.3823,138.1432,138.3547,59750.0
2017-10-23 09:30:00,150.11,150.78,150.11,150.19,18100.0,138.0421,138.6582,138.0421,138.1156,18100.0
2017-10-23 09:35:00,150.2,150.2,149.85,149.85,1995.0,138.1248,138.1248,137.803,137.803,1995.0
2017-10-23 09:40:00,149.9,150.03,149.72,150.03,4200.0,137.8489,137.9685,137.6834,137.9685,4200.0
2017-10-23 09:45:00,150.09,150.51,150.05,150.19,3521.0,138.0237,138.4099,137.9869,138.1156,3521.0
2017-10-23 09:50:00,150.22,150.32,150.16,150.32,2000.0,138.1432,138.2352,138.088,138.2352,2000.0
2017-10-23 09:55:00,150.36,150.41,150.25,150.39,1100.0,138.272,138.3179,138.1708,138.2996,1100.0
2017-10-23 10:00:00,150.27,150.55,150.25,150.38,3024.0,138.1892,138.4467,138.1708,138.2904,3024.0
2017-10-23 10:05:00,150.45,150.53,150.21,150.21,7251.0,138.3547,138.4283,138.134,138.134,7251.0
2017-10-23 10:10:00,150.29,150.3,150.12,150.3,4404.0,138.2076,138.2168,138.0513,138.2168,4404.0
2017-10-23 10:15:00,150.36,151.45,150.35,151.16,10196.0,138.272,139.2743,138.2628,139.0076,10196.0
2017-10-23 10:20:00,151.16,151.55,150.99,151.52,12798.0,139.0076,139.3663,138.8513,139.3387,12798.0
2017-10-23 10:25:00,151.51,151.51,151.3,151.49,8240.0,139.3295,139.3295,139.1364,139.3111,8240.0
2017-10-23 10:30:00,151.5,151.58,151.42,151.46,28048.0,139.3203,139.3939,139.2467,139.2835,28048.0
2017-10-23 10:35:00,151.42,151.56,151.3,151.53,12233.0,139.2467,139.3755,139.1364,139.3479,12233.0
2017-10-23 10:40:00,151.54,151.58,151.44,151.51,6538.0,139.3571,139.3939,139.2651,139.3295,6538.0
2017-10-23 10:45:00,151.53,151.88,151.48,151.75,11679.0,139.3479,139.6698,139.3019,139.5502,11679.0
2017-10-23 10:50:00,151.62,151.7,151.58,151.63,3200.0,139.4307,139.5042,139.3939,139.4399,3200.0
2017-10-23 10:55:00,151.63,151.65,151.36,151.36,7750.0,139.4399,139.4583,139.1916,139.1916,7750.0
2017-10-23 11:00:00,151.32,151.43,151.31,151.39,7955.0,139.1548,139.2559,139.1456,139.2192,7955.0
2017-10-23 11:05:00,151.39,151.42,151.33,151.39,4049.0,139.2192,139.2467,139.164,139.2192,4049.0
2017-10-23 11:10:00,151.41,151.41,151.17,151.19,9572.0,139.2375,139.2375,139.0168,139.0352,9572.0
2017-10-23 11:15:00,151.21,151.21,151.06,151.11,5467.0,139.0536,139.0536,138.9157,138.9617,5467.0
2017-10-23 11:20:00,151.07,151.21,151.07,151.14,6159.0,138.9249,139.0536,138.9249,138.9893,6159.0
2017-10-23 11:25:00,151.08,151.31,151.08,151.26,4658.0,138.9341,139.1456,138.9341,139.0996,4658.0
2017-10-23 11:30:00,151.2,151.2,151.11,151.14,2345.0,139.0444,139.0444,138.9617,138.9893,2345.0
2017-10-23 11:35:00,151.13,151.13,151.0,151.0,3232.0,138.9801,138.9801,138.8605,138.8605,3232.0
2017-10-23 11:40:00,151.01,151.01,150.9,150.9,3999.0,138.8697,138.8697,138.7686,138.7686,3999.0
2017-10-23 11:45:00,150.94,151.06,150.93,150.97,2625.0,138.8053,138.9157,138.7961,138.8329,2625.0
2017-10-23 11:50:00,150.98,151.12,150.94,151.12,3380.0,138.8421,138.9709,138.8053,138.9709,3380.0
2017-10-23 11:55:00,151.01,151.05,150.88,150.9,2923.0,138.8697,138.9065,138.7502,138.7686,2923.0
2017-10-23 12:00:00,150.97,151.09,150.91,151.04,6077.0,138.8329,138.9433,138.7777,138.8973,6077.0
2017-10-23 12:05:00,151.02,151.02,150.9,150.93,5894.0,138.8789,138.8789,138.7686,138.7961,5894.0
2017-10-23 12:10:00,150.95,151.0,150.81,150.81,4500.0,138.8145,138.8605,138.6858,138.6858,4500.0
2017-10-23 12:15:00,150.79,150.89,150.79,150.8,5887.0,138.6674,138.7594,138.6674,138.6766,5887.0
2017-10-23 12:20:00,150.8,150.87,150.77,150.87,1800.0,138.6766,138.741,138.649,138.741,1800.0
2017-10-23 12:25:00,150.87,150.88,150.77,150.8,4534.0,138.741,138.7502,138.649,138.6766,4534.0
2017-10-23 12:30:00,150.82,150.87,150.74,150.84,1614.0,138.695,138.741,138.6214,138.7134,1614.0
2017-10-23 12:35:00,150.92,150.94,150.87,150.89,1709.0,138.7869,138.8053,138.741,138.7594,1709.0
2017-10-23 12:40:00,150.93,151.08,150.88,151.08,3051.0,138.7961,138.9341,138.7502,138.9341,3051.0
2017-10-23 12:45:00,150.99,151.13,150.99,151.05,1500.0,138.8513,138.9801,138.8513,138.9065,1500.0
2017-10-23 12:50:00,151.04,151.11,151.0,151.11,2220.0,138.8973,138.9617,138.8605,138.9617,2220.0
2017-10-23 12:55:00,151.17,151.22,151.16,151.16,955.0,139.0168,139.0628,139.0076,139.0076,955.0
2017-10-23 13:00:00,151.04,151.04,150.91,150.92,1000.0,138.8973,138.8973,138.7777,138.7869,1000.0
2017-10-23 13:05:00,150.91,151.07,150.91,150.95,2613.0,138.7777,138.9249,138.7777,138.8145,2613.0
2017-10-23 13:10:00,150.98,151.05,150.86,150.94,3042.0,138.8421,138.9065,138.7318,138.8053,3042.0
2017-10-23 13:15:00,150.92,150.94,150.79,150.83,4490.0,138.7869,138.8053,138.6674,138.7042,4490.0
2017-10-23 13:20:00,150.85,150.88,150.82,150.83,1247.0,138.7226,138.7502,138.695,138.7042,1247.0
2017-10-23 13:25:00,150.8,150.9,150.8,150.89,2600.0,138.6766,138.7686,138.6766,138.7594,2600.0
2017-10-23 13:30:00,150.9,150.98,150.87,150.92,3139.0,138.7686,138.8421,138.741,138.7869,3139.0
2017-10-23 13:35:00,150.86,150.9,150.8,150.89,2355.0,138.7318,138.7686,138.6766,138.7594,2355.0
2017-10-23 13:40:00,150.93,150.96,150.84,150.84,2400.0,138.7961,138.8237,138.7134,138.7134,2400.0
2017-10-23 13:45:00,150.9,150.93,150.83,150.83,2333.0,138.7686,138.7961,138.7042,138.7042,2333.0
2017-10-23 13:50:00,150.84,150.91,150.75,150.82,5555.0,138.7134,138.7777,138.6306,138.695,5555.0
2017-10-23 13:55:00,150.83,150.87,150.67,150.67,4605.0,138.7042,138.741,138.557,138.557,4605.0
2017-10-23 14:00:00,150.74,150.74,150.65,150.7,1928.0,138.6214,138.6214,138.5386,138.5846,1928.0
2017-10-23 14:05:00,150.72,150.73,150.68,150.68,3374.0,138.603,138.6122,138.5662,138.5662,3374.0
2017-10-23 14:10:00,150.71,150.82,150.64,150.64,4163.0,138.5938,138.695,138.5295,138.5295,4163.0
2017-10-23 14:15:00,150.59,150.59,150.41,150.5,3206.0,138.4835,138.4835,138.3179,138.4007,3206.0
2017-10-23 14:20:00,150.56,150.68,150.52,150.52,2400.0,138.4559,138.5662,138.4191,138.4191,2400.0
2017-10-23 14:25:00,150.53,150.64,150.47,150.64,2534.0,138.4283,138.5295,138.3731,138.5295,2534.0
2017-10-23 14:30:00,150.63,150.63,150.5,150.53,9423.0,138.5203,138.5203,138.4007,138.4283,9423.0
2017-10-23 14:35:00,150.54,150.63,150.54,150.62,3050.0,138.4375,138.5203,138.4375,138.5111,3050.0
2017-10-23 14:40:00,150.61,150.71,150.61,150.61,2420.0,138.5019,138.5938,138.5019,138.5019,2420.0
2017-10-23 14:45:00,150.62,150.68,150.58,150.6,2310.0,138.5111,138.5662,138.4743,138.4927,2310.0
2017-10-23 14:50:00,150.58,150.61,150.55,150.61,2434.0,138.4743,138.5019,138.4467,138.5019,2434.0
2017-10-23 14:55:00,150.66,150.7,150.54,150.57,6702.0,138.5478,138.5846,138.4375,138.4651,6702.0
2017-10-23 15:00:00,150.55,150.55,150.51,150.54,4099.0,138.4467,138.4467,138.4099,138.4375,4099.0
2017-10-23 15:05:00,150.55,150.59,150.45,150.47,5064.0,138.4467,138.4835,138.3547,138.3731,5064.0
2017-10-23 15:10:00,150.46,150.47,150.41,150.41,5032.0,138.3639,138.3731,138.3179,138.3179,5032.0
2017-10-23 15:15:00,150.43,150.45,150.31,150.37,8663.0,138.3363,138.3547,138.226,138.2812,8663.0
2017-10-23 15:20:00,150.35,150.36,150.02,150.1,9157.0,138.2628,138.272,137.9593,138.0329,9157.0
2017-10-23 15:25:00,150.13,150.23,150.09,150.19,12277.0,138.0605,138.1524,138.0237,138.1156,12277.0
2017-10-23 15:30:00,150.22,150.28,150.05,150.08,13750.0,138.1432,138.1984,137.9869,138.0145,13750.0
2017-10-23 15:35:00,150.1,150.14,149.99,150.02,12659.0,138.0329,138.0696,137.9317,137.9593,12659.0
2017-10-23 15:40:00,149.97,150.17,149.94,150.15,21346.0,137.9133,138.0972,137.8857,138.0788,21346.0
2017-10-23 15:45:00,150.13,150.16,150.05,150.05,18196.0,138.0605,138.088,137.9869,137.9869,18196.0
2017-10-23 15:50:00,150.06,150.09,149.94,150.0,24996.0,137.9961,138.0237,137.8857,137.9409,24996.0
2017-10-23 15:55:00,150.01,150.04,149.88,149.93,57157.0,137.9501,137.9777,137.8306,137.8765,57157.0
2017-10-24 09:30:00,149.63,149.85,149.63,149.81,22171.0,137.6007,137.803,137.6007,137.7662,22171.0
2017-10-24 09:35:00,149.74,149.74,149.31,149.32,6453.0,137.7018,137.7018,137.3064,137.3156,6453.0
2017-10-24 09:40:00,149.38,149.42,148.95,148.99,7210.0,137.3707,137.4075,136.9753,137.0121,7210.0
2017-10-24 09:45:00,149.09,149.3,148.83,148.96,6759.0,137.1041,137.2972,136.865,136.9845,6759.0
2017-10-24 09:50:00,148.85,148.9,148.48,148.76,22560.0,136.8834,136.9293,136.5431,136.8006,22560.0
2017-10-24 09:55:00,148.82,148.97,148.63,148.66,11631.0,136.8558,136.9937,136.681,136.7086,11631.0
2017-10-24 10:00:00,148.66,148.75,148.49,148.51,11682.0,136.7086,136.7914,136.5523,136.5707,11682.0
2017-10-24 10:05:00,148.55,148.59,148.42,148.47,7038.0,136.6075,136.6443,136.4879,136.5339,7038.0
2017-10-24 10:10:00,148.5,149.0,148.47,148.94,13145.0,136.5615,137.0213,136.5339,136.9661,13145.0
2017-10-24 10:15:00,148.92,149.02,148.82,148.82,12891.0,136.9477,137.0397,136.8558,136.8558,12891.0
2017-10-24 10:20:00,148.86,149.14,148.84,149.13,4250.0,136.8926,137.15,136.8742,137.1408,4250.0
2017-10-24 10:25:00,149.14,149.19,149.07,149.11,6134.0,137.15,137.196,137.0857,137.1225,6134.0
2017-10-24 10:30:00,149.14,149.29,149.1,149.28,5652.0,137.15,137.288,137.1133,137.2788,5652.0
2017-10-24 10:35:00,149.26,149.34,149.25,149.28,4079.0,137.2604,137.334,137.2512,137.2788,4079.0
2017-10-24 10:40:00,149.3,149.38,149.1,149.1,7313.0,137.2972,137.3707,137.1133,137.1133,7313.0
2017-10-24 10:45:00,149.14,149.16,148.96,149.0,7072.0,137.15,137.1684,136.9845,137.0213,7072.0
2017-10-24 10:50:00,149.02,149.34,148.94,149.34,5762.0,137.0397,137.334,136.9661,137.334,5762.0
2017-10-24 10:55:00,149.37,149.39,149.28,149.37,4654.0,137.3616,137.3799,137.2788,137.3616,4654.0
2017-10-24 11:00:00,149.36,149.37,149.15,149.15,12899.0,137.3524,137.3616,137.1592,137.1592,12899.0
2017-10-24 11:05:00,149.22,149.22,149.06,149.17,13132.0,137.2236,137.2236,137.0765,137.1776,13132.0
2017-10-24 11:10:00,149.14,149.25,149.13,149.24,4727.0,137.15,137.2512,137.1408,137.242,4727.0
2017-10-24 11:15:00,149.24,149.27,149.14,149.14,4777.0,137.242,137.2696,137.15,137.15,4777.0
2017-10-24 11:20:00,149.14,149.24,149.04,149.18,7305.0,137.15,137.242,137.0581,137.1868,7305.0
2017-10-24 11:25:00,149.18,149.24,149.08,149.17,5490.0,137.1868,137.242,137.0949,137.1776,5490.0
2017-10-24 11:30:00,149.16,149.23,149.02,149.03,4139.0,137.1684,137.2328,137.0397,137.0489,4139.0
2017-10-24 11:35:00,149.14,149.37,149.11,149.37,1980.0,137.15,137.3616,137.1225,137.3616,1980.0
2017-10-24 11:40:00,149.34,149.42,149.19,149.34,7400.0,137.334,137.4075,137.196,137.334,7400.0
2017-10-24 11:45:00,149.34,149.52,149.34,149.49,2500.0,137.334,137.4995,137.334,137.4719,2500.0
2017-10-24 11:50:00,149.49,149.57,149.42,149.43,5624.0,137.4719,137.5455,137.4075,137.4167,5624.0
2017-10-24 11:55:00,149.48,149.6,149.47,149.53,6125.0,137.4627,137.5731,137.4535,137.5087,6125.0
2017-10-24 12:00:00,149.53,149.58,149.52,149.53,2600.0,137.5087,137.5547,137.4995,137.5087,2600.0
2017-10-24 12:05:00,149.57,149.6,149.53,149.56,1869.0,137.5455,137.5731,137.5087,137.5363,1869.0
2017-10-24 12:10:00,149.51,149.6,149.51,149.57,3505.0,137.4903,137.5731,137.4903,137.5455,3505.0
2017-10-24 12:15:00,149.6,149.6,149.52,149.57,2100.0,137.5731,137.5731,137.4995,137.5455,2100.0
2017-10-24 12:20:00,149.57,149.62,149.51,149.55,3755.0,137.5455,137.5915,137.4903,137.5271,3755.0
2017-10-24 12:25:00,149.56,149.67,149.56,149.57,3255.0,137.5363,137.6374,137.5363,137.5455,3255.0
2017-10-24 12:30:00,149.55,149.69,149.55,149.61,4167.0,137.5271,137.6558,137.5271,137.5823,4167.0
2017-10-24 12:35:00,149.6,149.62,149.53,149.57,2100.0,137.5731,137.5915,137.5087,137.5455,2100.0
2017-10-24 12:40:00,149.59,149.62,149.58,149.59,2690.0,137.5639,137.5915,137.5547,137.5639,2690.0
2017-10-24 12:45:00,149.62,149.63,149.57,149.59,1300.0,137.5915,137.6007,137.5455,137.5639,1300.0
2017-10-24 12:50:00,149.59,149.62,149.54,149.54,1700.0,137.5639,137.5915,137.5179,137.5179,1700.0
2017-10-24 12:55:00,149.54,149.58,149.5,149.57,1654.0,137.5179,137.5547,137.4811,137.5455,1654.0
2017-10-24 13:00:00,149.54,149.56,149.45,149.45,1400.0,137.5179,137.5363,137.4351,137.4351,1400.0
2017-10-24 13:05:00,149.52,149.58,149.49,149.55,1200.0,137.4995,137.5547,137.4719,137.5271,1200.0
2017-10-24 13:10:00,149.54,149.58,149.45,149.5,3500.0,137.5179,137.5547,137.4351,137.4811,3500.0
2017-10-24 13:15:00,149.48,149.56,149.48,149.51,3173.0,137.4627,137.5363,137.4627,137.4903,3173.0
2017-10-24 13:20:00,149.52,149.53,149.45,149.49,1547.0,137.4995,137.5087,137.4351,137.4719,1547.0
2017-10-24 13:25:00,149.48,149.49,149.44,149.49,2569.0,137.4627,137.4719,137.4259,137.4719,2569.0
2017-10-24 13:30:00,149.47,149.48,149.42,149.42,2500.0,137.4535,137.4627,137.4075,137.4075,2500.0
2017-10-24 13:35:00,149.43,149.47,149.41,149.44,1700.0,137.4167,137.4535,137.3983,137.4259,1700.0
2017-10-24 13:40:00,149.43,149.44,149.4,149.44,1352.0,137.4167,137.4259,137.3891,137.4259,1352.0
2017-10-24 13:45:00,149.42,149.45,149.31,149.33,3472.0,137.4075,137.4351,137.3064,137.3248,3472.0
2017-10-24 13:50:00,149.31,149.32,149.27,149.27,3451.0,137.3064,137.3156,137.2696,137.2696,3451.0
2017-10-24 13:55:00,149.3,149.42,149.3,149.42,2354.0,137.2972,137.4075,137.2972,137.4075,2354.0
2017-10-24 14:00:00,149.4,149.47,149.39,149.47,1924.0,137.3891,137.4535,137.3799,137.4535,1924.0
2017-10-24 14:05:00,149.5,149.54,149.47,149.48,3781.0,137.4811,137.5179,137.4535,137.4627,3781.0
2017-10-24 14:10:00,149.48,149.53,149.48,149.5,5029.0,137.4627,137.5087,137.4627,137.4811,5029.0
2017-10-24 14:15:00,149.52,149.53,149.45,149.48,5433.0,137.4995,137.5087,137.4351,137.4627,5433.0
2017-10-24 14:20:00,149.47,149.61,149.42,149.61,4340.0,137.4535,137.5823,137.4075,137.5823,4340.0
2017-10-24 14:25:00,149.56,149.56,149.5,149.5,2755.0,137.5363,137.5363,137.4811,137.4811,2755.0
2017-10-24 14:30:00,149.51,149.57,149.51,149.53,3317.0,137.4903,137.5455,137.4903,137.5087,3317.0
2017-10-24 14:35:00,149.5,149.53,149.49,149.53,2200.0,137.4811,137.5087,137.4719,137.5087,2200.0
2017-10-24 14:40:00,149.53,149.56,149.49,149.49,3557.0,137.5087,137.5363,137.4719,137.4719,3557.0
2017-10-24 14:45:00,149.5,149.53,149.46,149.47,7324.0,137.4811,137.5087,137.4443,137.4535,7324.0
2017-10-24 14:50:00,149.46,149.48,149.41,149.44,7536.0,137.4443,137.4627,137.3983,137.4259,7536.0
2017-10-24 14:55:00,149.47,149.54,149.46,149.48,5200.0,137.4535,137.5179,137.4443,137.4627,5200.0
2017-10-24 15:00:00,149.48,149.58,149.45,149.58,4055.0,137.4627,137.5547,137.4351,137.5547,4055.0
2017-10-24 15:05:00,149.56,149.56,149.36,149.36,7909.0,137.5363,137.5363,137.3524,137.3524,7909.0
2017-10-24 15:10:00,149.36,149.48,149.36,149.47,2600.0,137.3524,137.4627,137.3524,137.4535,2600.0
2017-10-24 15:15:00,149.48,149.54,149.46,149.54,5304.0,137.4627,137.5179,137.4443,137.5179,5304.0
2017-10-24 15:20:00,149.55,149.61,149.52,149.6,6382.0,137.5271,137.5823,137.4995,137.5731,6382.0
2017-10-24 15:25:00,149.59,149.63,149.47,149.54,8908.0,137.5639,137.6007,137.4535,137.5179,8908.0
2017-10-24 15:30:00,149.57,149.74,149.56,149.74,6735.0,137.5455,137.7018,137.5363,137.7018,6735.0
2017-10-24 15:35:00,149.74,149.75,149.61,149.61,10615.0,137.7018,137.711,137.5823,137.5823,10615.0
2017-10-24 15:40:00,149.62,149.66,149.62,149.65,8157.0,137.5915,137.6282,137.5915,137.619,8157.0
2017-10-24 15:45:00,149.66,149.66,149.5,149.59,14463.0,137.6282,137.6282,137.4811,137.5639,14463.0
2017-10-24 15:50:00,149.58,149.65,149.55,149.61,14525.0,137.5547,137.619,137.5271,137.5823,14525.0
2017-10-24 15:55:00,149.62,149.68,149.55,149.66,35562.0,137.5915,137.6466,137.5271,137.6282,35562.0
2017-10-25 09:30:00,149.32,149.34,149.29,149.34,10583.0,137.3156,137.334,137.288,137.334,10583.0
2017-10-25 09:35:00,149.46,149.46,149.07,149.12,1700.0,137.4443,137.4443,137.0857,137.1317,1700.0
2017-10-25 09:40:00,149.12,149.4,149.07,149.35,3015.0,137.1317,137.3891,137.0857,137.3432,3015.0
2017-10-25 09:45:00,149.36,149.67,149.23,149.54,3557.0,137.3524,137.6374,137.2328,137.5179,3557.0
2017-10-25 09:50:00,149.64,149.71,149.43,149.43,10642.0,137.6098,137.6742,137.4167,137.4167,10642.0
2017-10-25 09:55:00,149.59,149.59,149.11,149.12,1700.0,137.5639,137.5639,137.1225,137.1317,1700.0
2017-10-25 10:00:00,149.22,149.4,149.02,149.16,9772.0,137.2236,137.3891,137.0397,137.1684,9772.0
2017-10-25 10:05:00,149.17,149.48,149.17,149.48,5658.0,137.1776,137.4627,137.1776,137.4627,5658.0
2017-10-25 10:10:00,149.43,149.49,149.33,149.46,3000.0,137.4167,137.4719,137.3248,137.4443,3000.0
2017-10-25 10:15:00,149.4,149.57,149.36,149.57,3905.0,137.3891,137.5455,137.3524,137.5455,3905.0
2017-10-25 10:20:00,149.55,149.59,149.51,149.54,3161.0,137.5271,137.5639,137.4903,137.5179,3161.0
2017-10-25 10:25:00,149.5,149.53,149.34,149.41,4645.0,137.4811,137.5087,137.334,137.3983,4645.0
2017-10-25 10:30:00,149.42,149.48,149.38,149.45,3235.0,137.4075,137.4627,137.3707,137.4351,3235.0
2017-10-25 10:35:00,149.45,149.5,149.39,149.44,4022.0,137.4351,137.4811,137.3799,137.4259,4022.0
2017-10-25 10:40:00,149.44,149.48,149.37,149.41,7885.0,137.4259,137.4627,137.3616,137.3983,7885.0
2017-10-25 10:45:00,149.38,149.5,149.33,149.5,4515.0,137.3707,137.4811,137.3248,137.4811,4515.0
2017-10-25 10:50:00,149.54,149.71,149.5,149.56,6370.0,137.5179,137.6742,137.4811,137.5363,6370.0
2017-10-25 10:55:00,149.58,149.59,149.54,149.58,5946.0,137.5547,137.5639,137.5179,137.5547,5946.0
2017-10-25 11:00:00,149.58,149.59,149.33,149.37,15202.0,137.5547,137.5639,137.3248,137.3616,15202.0
2017-10-25 11:05:00,149.4,149.47,149.37,149.44,21210.0,137.3891,137.4535,137.3616,137.4259,21210.0
2017-10-25 11:10:00,149.48,150.03,149.48,149.75,18555.0,137.4627,137.9685,137.4627,137.711,18555.0
2017-10-25 11:15:00,149.79,149.8,149.38,149.38,7080.0,137.7478,137.757,137.3707,137.3707,7080.0
2017-10-25 11:20:00,149.33,149.68,149.2,149.56,13785.0,137.3248,137.6466,137.2052,137.5363,13785.0
2017-10-25 11:25:00,149.59,149.7,149.58,149.7,5201.0,137.5639,137.665,137.5547,137.665,5201.0
2017-10-25 11:30:00,149.75,149.83,149.65,149.83,6420.0,137.711,137.7846,137.619,137.7846,6420.0
2017-10-25 11:35:00,149.8,149.8,149.57,149.63,8873.0,137.757,137.757,137.5455,137.6007,8873.0
2017-10-25 11:40:00,149.57,149.6,149.51,149.55,6944.0,137.5455,137.5731,137.4903,137.5271,6944.0
2017-10-25 11:45:00,149.55,149.79,149.52,149.74,5631.0,137.5271,137.7478,137.4995,137.7018,5631.0
2017-10-25 11:50:00,149.76,150.05,149.69,150.05,29719.0,137.7202,137.9869,137.6558,137.9869,29719.0
2017-10-25 11:55:00,150.1,150.17,150.0,150.11,7161.0,138.0329,138.0972,137.9409,138.0421,7161.0
2017-10-25 12:00:00,150.11,150.17,149.9,149.9,5661.0,138.0421,138.0972,137.8489,137.8489,5661.0
2017-10-25 12:05:00,149.86,149.94,149.73,149.91,3301.0,137.8122,137.8857,137.6926,137.8581,3301.0
2017-10-25 12:10:00,149.85,150.04,149.83,149.97,4900.0,137.803,137.9777,137.7846,137.9133,4900.0
2017-10-25 12:15:00,149.96,149.96,149.81,149.81,2300.0,137.9041,137.9041,137.7662,137.7662,2300.0
2017-10-25 12:20:00,149.79,149.83,149.68,149.71,3100.0,137.7478,137.7846,137.6466,137.6742,3100.0
2017-10-25 12:25:00,149.71,149.74,149.6,149.61,2769.0,137.6742,137.7018,137.5731,137.5823,2769.0
2017-10-25 12:30:00,149.6,149.74,149.58,149.68,2800.0,137.5731,137.7018,137.5547,137.6466,2800.0
2017-10-25 12:35:00,149.72,149.84,149.65,149.83,5796.0,137.6834,137.7938,137.619,137.7846,5796.0
2017-10-25 12:40:00,149.88,149.91,149.75,149.88,4803.0,137.8306,137.8581,137.711,137.8306,4803.0
2017-10-25 12:45:00,149.93,150.1,149.93,150.07,2960.0,137.8765,138.0329,137.8765,138.0053,2960.0
2017-10-25 12:50:00,150.05,150.27,150.05,150.21,1901.0,137.9869,138.1892,137.9869,138.134,1901.0
2017-10-25 12:55:00,150.19,150.45,150.17,150.43,3512.0,138.1156,138.3547,138.0972,138.3363,3512.0
2017-10-25 13:00:00,150.4,150.43,150.29,150.34,3751.0,138.3087,138.3363,138.2076,138.2536,3751.0
2017-10-25 13:05:00,150.31,150.4,150.25,150.34,4593.0,138.226,138.3087,138.1708,138.2536,4593.0
2017-10-25 13:10:00,150.36,150.39,150.33,150.39,2240.0,138.272,138.2996,138.2444,138.2996,2240.0
2017-10-25 13:15:00,150.39,150.44,150.35,150.35,5250.0,138.2996,138.3455,138.2628,138.2628,5250.0
2017-10-25 13:20:00,150.35,150.38,150.25,150.25,3200.0,138.2628,138.2904,138.1708,138.1708,3200.0
2017-10-25 13:25:00,150.25,150.25,150.06,150.07,2990.0,138.1708,138.1708,137.9961,138.0053,2990.0
2017-10-25 13:30:00,150.11,150.21,150.07,150.14,4935.0,138.0421,138.134,138.0053,138.0696,4935.0
2017-10-25 13:35:00,150.13,150.2,150.11,150.2,3485.0,138.0605,138.1248,138.0421,138.1248,3485.0
2017-10-25 13:40:00,150.22,150.23,150.16,150.16,3400.0,138.1432,138.1524,138.088,138.088,3400.0
2017-10-25 13:45:00,150.19,150.27,150.16,150.16,4733.0,138.1156,138.1892,138.088,138.088,4733.0
2017-10-25 13:50:00,150.15,150.23,150.14,150.22,12829.0,138.0788,138.1524,138.0696,138.1432,12829.0
2017-10-25 13:55:00,150.19,150.35,150.19,150.33,10950.0,138.1156,138.2628,138.1156,138.2444,10950.0
2017-10-25 14:00:00,150.31,150.35,150.29,150.29,10680.0,138.226,138.2628,138.2076,138.2076,10680.0
2017-10-25 14:05:00,150.31,150.51,150.29,150.38,15388.0,138.226,138.4099,138.2076,138.2904,15388.0
2017-10-25 14:10:00,150.36,150.45,150.31,150.41,8733.0,138.272,138.3547,138.226,138.3179,8733.0
2017-10-25 14:15:00,150.4,150.46,150.35,150.4,9814.0,138.3087,138.3639,138.2628,138.3087,9814.0
2017-10-25 14:20:00,150.41,150.41,150.3,150.34,17649.0,138.3179,138.3179,138.2168,138.2536,17649.0
2017-10-25 14:25:00,150.34,150.41,150.33,150.33,8645.0,138.2536,138.3179,138.2444,138.2444,8645.0
2017-10-25 14:30:00,150.33,150.33,150.27,150.29,11862.0,138.2444,138.2444,138.1892,138.2076,11862.0
2017-10-25 14:35:00,150.27,150.35,150.25,150.28,13736.0,138.1892,138.2628,138.1708,138.1984,13736.0
2017-10-25 14:40:00,150.29,150.3,150.25,150.25,9040.0,138.2076,138.2168,138.1708,138.1708,9040.0
2017-10-25 14:45:00,150.23,150.33,150.22,150.33,11877.0,138.1524,138.2444,138.1432,138.2444,11877.0
2017-10-25 14:50:00,150.35,150.43,150.34,150.38,6149.0,138.2628,138.3363,138.2536,138.2904,6149.0
2017-10-25 14:55:00,150.41,150.45,150.37,150.37,4201.0,138.3179,138.3547,138.2812,138.2812,4201.0
2017-10-25 15:00:00,150.37,150.46,150.37,150.44,2283.0,138.2812,138.3639,138.2812,138.3455,2283.0
2017-10-25 15:05:00,150.45,150.54,150.44,150.51,7768.0,138.3547,138.4375,138.3455,138.4099,7768.0
2017-10-25 15:10:00,150.52,150.52,150.41,150.42,6515.0,138.4191,138.4191,138.3179,138.3271,6515.0
2017-10-25 15:15:00,150.4,150.45,150.38,150.38,6553.0,138.3087,138.3547,138.2904,138.2904,6553.0
2017-10-25 15:20:00,150.39,150.43,150.33,150.33,7400.0,138.2996,138.3363,138.2444,138.2444,7400.0
2017-10-25 15:25:00,150.34,150.56,150.34,150.53,9233.0,138.2536,138.4559,138.2536,138.4283,9233.0
2017-10-25 15:30:00,150.53,150.55,150.41,150.43,13763.0,138.4283,138.4467,138.3179,138.3363,13763.0
2017-10-25 15:35:00,150.42,150.46,150.28,150.28,12343.0,138.3271,138.3639,138.1984,138.1984,12343.0
2017-10-25 15:40:00,150.28,150.38,150.28,150.28,14022.0,138.1984,138.2904,138.1984,138.1984,14022.0
2017-10-25 15:45:00,150.28,150.31,150.17,150.17,21709.0,138.1984,138.226,138.0972,138.0972,21709.0
2017-10-25 15:50:00,150.17,150.34,150.16,150.26,32909.0,138.0972,138.2536,138.088,138.18,32909.0
2017-10-25 15:55:00,150.28,150.29,150.16,150.18,58387.0,138.1984,138.2076,138.088,138.1064,58387.0
2017-10-26 09:30:00,150.21,150.68,150.18,150.19,13641.0,138.134,138.5662,138.1064,138.1156,13641.0
2017-10-26 09:35:00,150.46,150.6,149.71,150.57,10215.0,138.3639,138.4927,137.6742,138.4651,10215.0
2017-10-26 09:40:00,150.39,150.41,150.2,150.22,3772.0,138.2996,138.3179,138.1248,138.1432,3772.0
2017-10-26 09:45:00,150.34,150.51,150.01,150.01,11753.0,138.2536,138.4099,137.9501,137.9501,11753.0
2017-10-26 09:50:00,150.24,150.57,150.24,150.4,6888.0,138.1616,138.4651,138.1616,138.3087,6888.0
2017-10-26 09:55:00,150.4,150.51,150.09,150.3,8601.0,138.3087,138.4099,138.0237,138.2168,8601.0
2017-10-26 10:00:00,150.27,150.41,150.16,150.33,5481.0,138.1892,138.3179,138.088,138.2444,5481.0
2017-10-26 10:05:00,150.37,150.37,149.84,149.97,13192.0,138.2812,138.2812,137.7938,137.9133,13192.0
2017-10-26 10:10:00,149.97,150.0,149.52,149.55,9526.0,137.9133,137.9409,137.4995,137.5271,9526.0
2017-10-26 10:15:00,149.65,149.66,149.34,149.44,14157.0,137.619,137.6282,137.334,137.4259,14157.0
2017-10-26 10:20:00,149.44,149.86,149.44,149.86,3782.0,137.4259,137.8122,137.4259,137.8122,3782.0
2017-10-26 10:25:00,149.76,149.78,149.44,149.56,10336.0,137.7202,137.7386,137.4259,137.5363,10336.0
2017-10-26 10:30:00,149.53,149.72,149.24,149.63,9780.0,137.5087,137.6834,137.242,137.6007,9780.0
2017-10-26 10:35:00,149.67,149.77,149.6,149.68,12491.0,137.6374,137.7294,137.5731,137.6466,12491.0
2017-10-26 10:40:00,149.69,149.87,149.68,149.78,8096.0,137.6558,137.8214,137.6466,137.7386,8096.0
2017-10-26 10:45:00,149.78,149.81,149.7,149.77,23224.0,137.7386,137.7662,137.665,137.7294,23224.0
2017-10-26 10:50:00,149.84,149.84,149.56,149.61,15197.0,137.7938,137.7938,137.5363,137.5823,15197.0
2017-10-26 10:55:00,149.63,150.01,149.63,149.9,3884.0,137.6007,137.9501,137.6007,137.8489,3884.0
2017-10-26 11:00:00,149.97,150.15,149.86,149.92,5389.0,137.9133,138.0788,137.8122,137.8673,5389.0
2017-10-26 11:05:00,149.92,149.94,149.75,149.75,3967.0,137.8673,137.8857,137.711,137.711,3967.0
2017-10-26 11:10:00,149.79,149.84,149.3,149.43,9161.0,137.7478,137.7938,137.2972,137.4167,9161.0
2017-10-26 11:15:00,149.36,149.44,149.26,149.44,9000.0,137.3524,137.4259,137.2604,137.4259,9000.0
2017-10-26 11:20:00,149.44,149.76,149.42,149.7,4487.0,137.4259,137.7202,137.4075,137.665,4487.0
2017-10-26 11:25:00,149.78,149.94,149.77,149.86,6009.0,137.7386,137.8857,137.7294,137.8122,6009.0
2017-10-26 11:30:00,149.81,149.88,149.54,149.58,5910.0,137.7662,137.8306,137.5179,137.5547,5910.0
2017-10-26 11:35:00,149.58,149.74,149.58,149.68,7732.0,137.5547,137.7018,137.5547,137.6466,7732.0
2017-10-26 11:40:00,149.64,149.64,149.56,149.58,4950.0,137.6098,137.6098,137.5363,137.5547,4950.0
2017-10-26 11:45:00,149.59,149.7,149.56,149.7,4547.0,137.5639,137.665,137.5363,137.665,4547.0
2017-10-26 11:50:00,149.68,149.76,149.66,149.66,1927.0,137.6466,137.7202,137.6282,137.6282,1927.0
2017-10-26 11:55:00,149.7,149.74,149.6,149.74,5978.0,137.665,137.7018,137.5731,137.7018,5978.0
2017-10-26 12:00:00,149.77,149.93,149.77,149.88,5827.0,137.7294,137.8765,137.7294,137.8306,5827.0
2017-10-26 12:05:00,149.88,149.88,149.78,149.88,2132.0,137.8306,137.8306,137.7386,137.8306,2132.0
2017-10-26 12:10:00,149.89,149.9,149.8,149.85,4433.0,137.8397,137.8489,137.757,137.803,4433.0
2017-10-26 12:15:00,149.86,149.87,149.82,149.82,900.0,137.8122,137.8214,137.7754,137.7754,900.0
2017-10-26 12:20:00,149.86,150.01,149.84,149.97,4885.0,137.8122,137.9501,137.7938,137.9133,4885.0
2017-10-26 12:25:00,149.98,150.04,149.85,149.87,5543.0,137.9225,137.9777,137.803,137.8214,5543.0
2017-10-26 12:30:00,149.87,149.87,149.43,149.54,24742.0,137.8214,137.8214,137.4167,137.5179,24742.0
2017-10-26 12:35:00,149.52,149.75,149.49,149.67,4624.0,137.4995,137.711,137.4719,137.6374,4624.0
2017-10-26 12:40:00,149.66,149.66,149.49,149.52,4321.0,137.6282,137.6282,137.4719,137.4995,4321.0
2017-10-26 12:45:00,149.49,149.54,149.31,149.34,4250.0,137.4719,137.5179,137.3064,137.334,4250.0
2017-10-26 12:50:00,149.35,149.36,149.27,149.34,6504.0,137.3432,137.3524,137.2696,137.334,6504.0
2017-10-26 12:55:00,149.3,149.32,149.19,149.27,8407.0,137.2972,137.3156,137.196,137.2696,8407.0
2017-10-26 13:00:00,149.27,149.28,149.13,149.17,7822.0,137.2696,137.2788,137.1408,137.1776,7822.0
2017-10-26 13:05:00,149.14,149.22,149.06,149.06,7959.0,137.15,137.2236,137.0765,137.0765,7959.0
2017-10-26 13:10:00,149.12,149.16,148.98,149.08,10412.0,137.1317,137.1684,137.0029,137.0949,10412.0
2017-10-26 13:15:00,149.06,149.34,149.05,149.33,4885.0,137.0765,137.334,137.0673,137.3248,4885.0
2017-10-26 13:20:00,149.32,149.6,149.32,149.32,11410.0,137.3156,137.5731,137.3156,137.3156,11410.0
2017-10-26 13:25:00,149.32,149.35,149.25,149.25,4426.0,137.3156,137.3432,137.2512,137.2512,4426.0
2017-10-26 13:30:00,149.25,149.46,149.25,149.3,7321.0,137.2512,137.4443,137.2512,137.2972,7321.0
2017-10-26 13:35:00,149.28,149.3,149.18,149.3,6188.0,137.2788,137.2972,137.1868,137.2972,6188.0
2017-10-26 13:40:00,149.29,149.4,149.17,149.26,7906.0,137.288,137.3891,137.1776,137.2604,7906.0
2017-10-26 13:45:00,149.23,149.42,149.17,149.24,10497.0,137.2328,137.4075,137.1776,137.242,10497.0
2017-10-26 13:50:00,149.25,149.47,149.25,149.47,3446.0,137.2512,137.4535,137.2512,137.4535,3446.0
2017-10-26 13:55:00,149.4,149.4,149.03,149.28,13539.0,137.3891,137.3891,137.0489,137.2788,13539.0
2017-10-26 14:00:00,149.29,149.39,149.24,149.26,5113.0,137.288,137.3799,137.242,137.2604,5113.0
2017-10-26 14:05:00,149.28,149.47,149.25,149.44,5310.0,137.2788,137.4535,137.2512,137.4259,5310.0
2017-10-26 14:10:00,149.44,149.65,149.31,149.5,10346.0,137.4259,137.619,137.3064,137.4811,10346.0
2017-10-26 14:15:00,149.49,149.69,149.49,149.69,4061.0,137.4719,137.6558,137.4719,137.6558,4061.0
2017-10-26 14:20:00,149.68,149.68,149.53,149.61,5113.0,137.6466,137.6466,137.5087,137.5823,5113.0
2017-10-26 14:25:00,149.6,149.71,149.52,149.58,5277.0,137.5731,137.6742,137.4995,137.5547,5277.0
2017-10-26 14:30:00,149.59,149.75,149.57,149.75,10246.0,137.5639,137.711,137.5455,137.711,10246.0
2017-10-26 14:35:00,149.76,149.82,149.63,149.63,6502.0,137.7202,137.7754,137.6007,137.6007,6502.0
2017-10-26 14:40:00,149.63,149.88,149.63,149.84,8232.0,137.6007,137.8306,137.6007,137.7938,8232.0
2017-10-26 14:45:00,149.88,149.94,149.74,149.85,9453.0,137.8306,137.8857,137.7018,137.803,9453.0
2017-10-26 14:50:00,149.87,149.87,149.76,149.76,3460.0,137.8214,137.8214,137.7202,137.7202,3460.0
2017-10-26 14:55:00,149.78,149.78,149.41,149.42,8622.0,137.7386,137.7386,137.3983,137.4075,8622.0
2017-10-26 15:00:00,149.49,149.62,149.48,149.48,11283.0,137.4719,137.5915,137.4627,137.4627,11283.0
2017-10-26 15:05:00,149.48,149.52,149.38,149.5,14220.0,137.4627,137.4995,137.3707,137.4811,14220.0
2017-10-26 15:10:00,149.51,149.52,149.38,149.38,10512.0,137.4903,137.4995,137.3707,137.3707,10512.0
2017-10-26 15:15:00,149.38,149.43,149.34,149.39,8002.0,137.3707,137.4167,137.334,137.3799,8002.0
2017-10-26 15:20:00,149.37,149.46,149.27,149.27,10514.0,137.3616,137.4443,137.2696,137.2696,10514.0
2017-10-26 15:25:00,149.28,149.4,149.27,149.29,11721.0,137.2788,137.3891,137.2696,137.288,11721.0
2017-10-26 15:30:00,149.27,149.32,148.91,148.98,20424.0,137.2696,137.3156,136.9385,137.0029,20424.0
2017-10-26 15:35:00,148.98,149.15,148.9,148.93,28550.0,137.0029,137.1592,136.9293,136.9569,28550.0
2017-10-26 15:40:00,148.97,149.03,148.8,149.01,39977.0,136.9937,137.0489,136.8374,137.0305,39977.0
2017-10-26 15:45:00,148.95,149.01,148.78,148.95,55588.0,136.9753,137.0305,136.819,136.9753,55588.0
2017-10-26 15:50:00,148.95,149.44,148.92,149.31,46981.0,136.9753,137.4259,136.9477,137.3064,46981.0
2017-10-26 15:55:00,149.31,149.32,148.96,148.96,98825.0,137.3064,137.3156,136.9845,136.9845,98825.0
2017-10-27 09:30:00,155.0,157.63,154.54,157.28,126588.0,142.5389,144.9575,142.1159,144.6356,126588.0
2017-10-27 09:35:00,157.28,159.2,157.09,158.43,90862.0,144.6356,146.4013,144.4609,145.6932,90862.0
2017-10-27 09:40:00,158.46,158.87,157.78,157.82,76567.0,145.7208,146.0978,145.0954,145.1322,76567.0
2017-10-27 09:45:00,158.0,158.0,157.48,157.84,70726.0,145.2978,145.2978,144.8196,145.1506,70726.0
2017-10-27 09:50:00,157.84,158.24,157.54,158.1,66678.0,145.1506,145.5185,144.8747,145.3897,66678.0
2017-10-27 09:55:00,158.15,158.6,156.18,156.39,35441.0,145.4357,145.8495,143.6241,143.8172,35441.0
2017-10-27 10:00:00,156.49,157.04,156.44,156.92,34079.0,143.9091,144.4149,143.8632,144.3046,34079.0
2017-10-27 10:05:00,156.92,157.25,156.75,157.14,37421.0,144.3046,144.608,144.1482,144.5069,37421.0
2017-10-27 10:10:00,157.17,157.5,157.11,157.11,44963.0,144.5345,144.8379,144.4793,144.4793,44963.0
2017-10-27 10:15:00,157.18,157.19,156.79,157.06,21990.0,144.5437,144.5529,144.185,144.4333,21990.0
2017-10-27 10:20:00,157.06,157.85,157.01,157.8,27341.0,144.4333,145.1598,144.3873,145.1138,27341.0
2017-10-27 10:25:00,157.72,157.84,157.57,157.81,27729.0,145.0403,145.1506,144.9023,145.123,27729.0
2017-10-27 10:30:00,157.82,158.29,157.81,157.91,28577.0,145.1322,145.5644,145.123,145.215,28577.0
2017-10-27 10:35:00,157.91,157.98,157.53,157.86,40312.0,145.215,145.2794,144.8655,145.169,40312.0
2017-10-27 10:40:00,157.82,157.92,157.56,157.65,20799.0,145.1322,145.2242,144.8931,144.9759,20799.0
2017-10-27 10:45:00,157.65,157.73,156.96,157.01,50962.0,144.9759,145.0495,144.3414,144.3873,50962.0
2017-10-27 10:50:00,157.03,157.5,156.86,157.46,39098.0,144.4057,144.8379,144.2494,144.8012,39098.0
2017-10-27 10:55:00,157.45,157.48,157.19,157.43,19757.0,144.792,144.8196,144.5529,144.7736,19757.0
2017-10-27 11:00:00,157.44,157.68,157.23,157.5,19853.0,144.7828,145.0035,144.5897,144.8379,19853.0
2017-10-27 11:05:00,157.51,157.62,157.15,157.27,18719.0,144.8471,144.9483,144.5161,144.6264,18719.0
2017-10-27 11:10:00,157.31,157.63,156.95,157.5,35581.0,144.6632,144.9575,144.3322,144.8379,35581.0
2017-10-27 11:15:00,157.17,157.51,157.17,157.41,5817.0,144.5345,144.8471,144.5345,144.7552,5817.0
2017-10-27 11:20:00,157.34,157.45,156.98,157.13,83412.0,144.6908,144.792,144.3598,144.4977,83412.0
2017-10-27 11:25:00,157.16,157.17,156.89,156.99,38686.0,144.5253,144.5345,144.277,144.369,38686.0
2017-10-27 11:30:00,157.04,157.06,156.58,156.77,29174.0,144.4149,144.4333,143.9919,144.1666,29174.0
2017-10-27 11:35:00,156.77,157.15,156.7,157.11,51481.0,144.1666,144.5161,144.1023,144.4793,51481.0
2017-10-27 11:40:00,157.19,157.42,157.19,157.35,13567.0,144.5529,144.7644,144.5529,144.7,13567.0
2017-10-27 11:45:00,157.35,158.01,157.35,157.8,14220.0,144.7,145.3069,144.7,145.1138,14220.0
2017-10-27 11:50:00,157.73,157.73,157.28,157.29,6420.0,145.0495,145.0495,144.6356,144.6448,6420.0
2017-10-27 11:55:00,157.31,157.61,157.29,157.35,18551.0,144.6632,144.9391,144.6448,144.7,18551.0
2017-10-27 12:00:00,157.32,157.33,157.04,157.08,16381.0,144.6724,144.6816,144.4149,144.4517,16381.0
2017-10-27 12:05:00,157.11,157.35,156.94,157.31,14869.0,144.4793,144.7,144.323,144.6632,14869.0
2017-10-27 12:10:00,157.29,157.46,157.22,157.23,8878.0,144.6448,144.8012,144.5805,144.5897,8878.0
2017-10-27 12:15:00,157.23,157.32,157.12,157.16,11215.0,144.5897,144.6724,144.4885,144.5253,11215.0
2017-10-27 12:20:00,157.19,157.19,156.99,157.05,15361.0,144.5529,144.5529,144.369,144.4241,15361.0
2017-10-27 12:25:00,157.05,157.08,156.85,156.9,14230.0,144.4241,144.4517,144.2402,144.2862,14230.0
2017-10-27 12:30:00,156.88,156.9,156.63,156.64,11985.0,144.2678,144.2862,144.0379,144.0471,11985.0
2017-10-27 12:35:00,156.65,156.98,156.63,156.97,14724.0,144.0563,144.3598,144.0379,144.3506,14724.0
2017-10-27 12:40:00,156.98,157.05,156.89,157.03,10618.0,144.3598,144.4241,144.277,144.4057,10618.0
2017-10-27 12:45:00,157.12,157.33,157.12,157.17,9685.0,144.4885,144.6816,144.4885,144.5345,9685.0
2017-10-27 12:50:00,157.17,157.46,157.13,157.46,13331.0,144.5345,144.8012,144.4977,144.8012,13331.0
2017-10-27 12:55:00,157.46,157.61,157.34,157.58,12616.0,144.8012,144.9391,144.6908,144.9115,12616.0
2017-10-27 13:00:00,157.58,157.59,157.24,157.28,8011.0,144.9115,144.9207,144.5989,144.6356,8011.0
2017-10-27 13:05:00,157.27,157.31,157.08,157.14,16397.0,144.6264,144.6632,144.4517,144.5069,16397.0
2017-10-27 13:10:00,157.14,157.2,156.99,157.09,14608.0,144.5069,144.5621,144.369,144.4609,14608.0
2017-10-27 13:15:00,157.09,157.79,157.09,157.79,24738.0,144.4609,145.1046,144.4609,145.1046,24738.0
2017-10-27 13:20:00,157.7,157.88,157.42,157.48,15621.0,145.0219,145.1874,144.7644,144.8196,15621.0
2017-10-27 13:25:00,157.43,157.82,157.42,157.75,11283.0,144.7736,145.1322,144.7644,145.0679,11283.0
2017-10-27 13:30:00,157.72,158.0,157.71,157.93,9468.0,145.0403,145.2978,145.0311,145.2334,9468.0
2017-10-27 13:35:00,157.97,158.19,157.74,157.74,12568.0,145.2702,145.4725,145.0587,145.0587,12568.0
2017-10-27 13:40:00,157.64,157.65,157.45,157.59,18566.0,144.9667,144.9759,144.792,144.9207,18566.0
2017-10-27 13:45:00,157.61,157.63,157.47,157.61,8475.0,144.9391,144.9575,144.8104,144.9391,8475.0
2017-10-27 13:50:00,157.62,157.76,157.58,157.76,26200.0,144.9483,145.077,144.9115,145.077,26200.0
2017-10-27 13:55:00,157.75,157.78,157.65,157.69,9705.0,145.0679,145.0954,144.9759,145.0127,9705.0
2017-10-27 14:00:00,157.69,157.7,157.42,157.65,15624.0,145.0127,145.0219,144.7644,144.9759,15624.0
2017-10-27 14:05:00,157.67,157.67,157.47,157.61,9990.0,144.9943,144.9943,144.8104,144.9391,9990.0
2017-10-27 14:10:00,157.59,157.64,157.47,157.51,12501.0,144.9207,144.9667,144.8104,144.8471,12501.0
2017-10-27 14:15:00,157.55,157.73,157.49,157.73,10809.0,144.8839,145.0495,144.8288,145.0495,10809.0
2017-10-27 14:20:00,157.74,157.86,157.54,157.72,13432.0,145.0587,145.169,144.8747,145.0403,13432.0
2017-10-27 14:25:00,157.75,157.77,157.56,157.64,14369.0,145.0679,145.0862,144.8931,144.9667,14369.0
2017-10-27 14:30:00,157.61,158.14,157.61,158.08,13945.0,144.9391,145.4265,144.9391,145.3713,13945.0
2017-10-27 14:35:00,158.12,158.32,157.95,158.32,24613.0,145.4081,145.592,145.2518,145.592,24613.0
2017-10-27 14:40:00,158.32,158.57,158.23,158.47,26105.0,145.592,145.8219,145.5093,145.73,26105.0
2017-10-27 14:45:00,158.43,158.53,158.38,158.5,20122.0,145.6932,145.7851,145.6472,145.7576,20122.0
2017-10-27 14:50:00,158.5,158.62,158.46,158.53,22737.0,145.7576,145.8679,145.7208,145.7851,22737.0
2017-10-27 14:55:00,158.53,158.56,158.27,158.38,30238.0,145.7851,145.8127,145.546,145.6472,30238.0
2017-10-27 15:00:00,158.29,158.4,158.26,158.34,69134.0,145.5644,145.6656,145.5369,145.6104,69134.0
2017-10-27 15:05:00,158.37,158.87,158.35,158.81,47889.0,145.638,146.0978,145.6196,146.0426,47889.0
2017-10-27 15:10:00,158.81,159.28,158.73,159.24,35392.0,146.0426,146.4748,145.9691,146.4381,35392.0
2017-10-27 15:15:00,159.2,159.33,159.07,159.31,26437.0,146.4013,146.5208,146.2817,146.5024,26437.0
2017-10-27 15:20:00,159.24,160.14,159.24,160.04,91834.0,146.4381,147.2657,146.4381,147.1737,91834.0
2017-10-27 15:25:00,160.01,160.12,159.61,159.61,69158.0,147.1462,147.2473,146.7783,146.7783,69158.0
2017-10-27 15:30:00,159.61,159.83,159.44,159.83,64660.0,146.7783,146.9806,146.622,146.9806,64660.0
2017-10-27 15:35:00,159.81,160.29,159.76,160.22,66783.0,146.9622,147.4037,146.9163,147.3393,66783.0
2017-10-27 15:40:00,160.19,160.6,160.09,160.59,86447.0,147.3117,147.6887,147.2197,147.6795,86447.0
2017-10-27 15:45:00,160.59,160.62,159.28,159.37,68827.0,147.6795,147.7071,146.4748,146.5576,68827.0
2017-10-27 15:50:00,159.48,159.88,159.37,159.49,87373.0,146.6588,147.0266,146.5576,146.668,87373.0
2017-10-27 15:55:00,159.47,159.78,159.29,159.74,146654.0,146.6496,146.9347,146.484,146.8979,146654.0
2017-10-30 09:30:00,159.49,159.5,158.28,158.28,22831.0,146.668,146.6772,145.5552,145.5552,22831.0
2017-10-30 09:35:00,158.57,159.42,158.42,159.21,26239.0,145.8219,146.6036,145.684,146.4105,26239.0
2017-10-30 09:40:00,159.26,159.67,158.87,158.87,17431.0,146.4565,146.8335,146.0978,146.0978,17431.0
2017-10-30 09:45:00,158.87,158.87,158.03,158.11,20765.0,146.0978,146.0978,145.3253,145.3989,20765.0
2017-10-30 09:50:00,158.04,158.1,157.18,157.2,37997.0,145.3345,145.3897,144.5437,144.5621,37997.0
2017-10-30 09:55:00,157.22,157.86,157.22,157.75,24500.0,144.5805,145.169,144.5805,145.0679,24500.0
2017-10-30 10:00:00,157.82,157.82,156.69,156.92,50034.0,145.1322,145.1322,144.0931,144.3046,50034.0
2017-10-30 10:05:00,156.9,157.42,156.55,156.77,63368.0,144.2862,144.7644,143.9643,144.1666,63368.0
2017-10-30 10:10:00,156.66,156.78,155.88,156.0,96739.0,144.0655,144.1758,143.3482,143.4585,96739.0
2017-10-30 10:15:00,156.0,156.63,155.74,156.62,32626.0,143.4585,144.0379,143.2194,144.0287,32626.0
2017-10-30 10:20:00,156.56,156.59,155.85,155.87,17234.0,143.9735,144.0011,143.3206,143.339,17234.0
2017-10-30 10:25:00,155.88,156.33,155.74,156.24,22950.0,143.3482,143.762,143.2194,143.6792,22950.0
2017-10-30 10:30:00,156.24,156.61,155.89,155.89,18312.0,143.6792,144.0195,143.3574,143.3574,18312.0
2017-10-30 10:35:00,155.9,156.18,155.89,156.09,18868.0,143.3666,143.6241,143.3574,143.5413,18868.0
2017-10-30 10:40:00,156.07,156.09,155.7,156.09,26699.0,143.5229,143.5413,143.1827,143.5413,26699.0
2017-10-30 10:45:00,156.1,156.26,155.88,156.04,16363.0,143.5505,143.6976,143.3482,143.4953,16363.0
2017-10-30 10:50:00,156.04,156.05,154.8,155.47,60998.0,143.4953,143.5045,142.355,142.9711,60998.0
2017-10-30 10:55:00,155.47,155.95,155.4,155.86,32283.0,142.9711,143.4126,142.9068,143.3298,32283.0
2017-10-30 11:00:00,155.89,155.97,155.62,155.86,18576.0,143.3574,143.431,143.1091,143.3298,18576.0
2017-10-30 11:05:00,155.86,155.94,155.67,155.67,18174.0,143.3298,143.4034,143.1551,143.1551,18174.0
2017-10-30 11:10:00,155.57,155.71,155.43,155.49,23859.0,143.0631,143.1919,142.9344,142.9895,23859.0
2017-10-30 11:15:00,155.5,155.52,155.13,155.25,28723.0,142.9987,143.0171,142.6585,142.7688,28723.0
2017-10-30 11:20:00,155.2,155.21,154.68,154.68,26684.0,142.7229,142.7321,142.2447,142.2447,26684.0
2017-10-30 11:25:00,154.76,154.99,154.56,154.56,16218.0,142.3182,142.5297,142.1343,142.1343,16218.0
2017-10-30 11:30:00,154.6,154.71,154.36,154.51,13362.0,142.1711,142.2722,141.9504,142.0883,13362.0
2017-10-30 11:35:00,154.49,154.52,154.3,154.3,29269.0,142.0699,142.0975,141.8952,141.8952,29269.0
2017-10-30 11:40:00,154.29,154.63,154.26,154.51,27089.0,141.886,142.1987,141.8584,142.0883,27089.0
2017-10-30 11:45:00,154.59,154.82,153.84,153.84,40495.0,142.1619,142.3734,141.4722,141.4722,40495.0
2017-10-30 11:50:00,153.91,154.73,153.88,154.22,31761.0,141.5366,142.2906,141.509,141.8216,31761.0
2017-10-30 11:55:00,154.2,154.24,154.01,154.11,30046.0,141.8033,141.84,141.6285,141.7205,30046.0
2017-10-30 12:00:00,154.09,154.29,154.05,154.28,22592.0,141.7021,141.886,141.6653,141.8768,22592.0
2017-10-30 12:05:00,154.24,154.27,154.16,154.19,10774.0,141.84,141.8676,141.7665,141.7941,10774.0
2017-10-30 12:10:00,154.19,154.36,154.18,154.32,20069.0,141.7941,141.9504,141.7849,141.9136,20069.0
2017-10-30 12:15:00,154.31,154.63,154.29,154.34,20035.0,141.9044,142.1987,141.886,141.932,20035.0
2017-10-30 12:20:00,154.35,154.58,154.34,154.58,9772.0,141.9412,142.1527,141.932,142.1527,9772.0
2017-10-30 12:25:00,154.6,154.78,154.55,154.64,16522.0,142.1711,142.3366,142.1251,142.2079,16522.0
2017-10-30 12:30:00,154.67,155.06,154.58,154.95,14265.0,142.2355,142.5941,142.1527,142.493,14265.0
2017-10-30 12:35:00,155.01,155.36,154.94,155.36,12005.0,142.5481,142.87,142.4838,142.87,12005.0
2017-10-30 12:40:00,155.35,155.56,155.06,155.55,12704.0,142.8608,143.0539,142.5941,143.0447,12704.0
2017-10-30 12:45:00,155.52,155.64,155.24,155.24,9143.0,143.0171,143.1275,142.7596,142.7596,9143.0
2017-10-30 12:50:00,155.24,155.4,155.18,155.4,7368.0,142.7596,142.9068,142.7045,142.9068,7368.0
2017-10-30 12:55:00,155.36,155.36,155.04,155.14,7983.0,142.87,142.87,142.5757,142.6677,7983.0
2017-10-30 13:00:00,155.15,155.36,155.14,155.26,4389.0,142.6769,142.87,142.6677,142.778,4389.0
2017-10-30 13:05:00,155.24,155.46,155.18,155.46,18288.0,142.7596,142.962,142.7045,142.962,18288.0
2017-10-30 13:10:00,155.48,155.54,155.3,155.54,9998.0,142.9803,143.0355,142.8148,143.0355,9998.0
2017-10-30 13:15:00,155.52,155.58,155.4,155.4,12069.0,143.0171,143.0723,142.9068,142.9068,12069.0
2017-10-30 13:20:00,155.4,155.47,155.33,155.46,7617.0,142.9068,142.9711,142.8424,142.962,7617.0
2017-10-30 13:25:00,155.44,155.44,155.12,155.13,5427.0,142.9436,142.9436,142.6493,142.6585,5427.0
2017-10-30 13:30:00,155.18,155.42,155.15,155.39,15468.0,142.7045,142.9252,142.6769,142.8976,15468.0
2017-10-30 13:35:00,155.38,155.45,155.22,155.35,8853.0,142.8884,142.9528,142.7412,142.8608,8853.0
2017-10-30 13:40:00,155.36,155.39,155.08,155.18,17593.0,142.87,142.8976,142.6125,142.7045,17593.0
2017-10-30 13:45:00,155.17,155.23,154.85,154.99,32205.0,142.6953,142.7504,142.401,142.5297,32205.0
2017-10-30 13:50:00,154.98,155.13,154.57,154.57,13055.0,142.5205,142.6585,142.1435,142.1435,13055.0
2017-10-30 13:55:00,154.57,155.18,154.57,155.18,9568.0,142.1435,142.7045,142.1435,142.7045,9568.0
2017-10-30 14:00:00,155.24,155.25,154.88,154.88,21982.0,142.7596,142.7688,142.4286,142.4286,21982.0
2017-10-30 14:05:00,154.85,155.12,154.79,155.0,16201.0,142.401,142.6493,142.3458,142.5389,16201.0
2017-10-30 14:10:00,155.01,155.19,154.89,155.12,6559.0,142.5481,142.7137,142.4378,142.6493,6559.0
2017-10-30 14:15:00,155.14,155.27,155.06,155.14,10605.0,142.6677,142.7872,142.5941,142.6677,10605.0
2017-10-30 14:20:00,155.14,155.28,155.09,155.18,10171.0,142.6677,142.7964,142.6217,142.7045,10171.0
2017-10-30 14:25:00,155.16,155.34,155.14,155.27,10670.0,142.6861,142.8516,142.6677,142.7872,10670.0
2017-10-30 14:30:00,155.24,155.36,155.19,155.34,7096.0,142.7596,142.87,142.7137,142.8516,7096.0
2017-10-30 14:35:00,155.35,155.53,155.32,155.47,10880.0,142.8608,143.0263,142.8332,142.9711,10880.0
2017-10-30 14:40:00,155.47,155.5,154.9,155.12,18960.0,142.9711,142.9987,142.447,142.6493,18960.0
2017-10-30 14:45:00,155.09,155.22,154.92,154.99,15632.0,142.6217,142.7412,142.4654,142.5297,15632.0
2017-10-30 14:50:00,154.98,155.16,154.97,155.09,13595.0,142.5205,142.6861,142.5113,142.6217,13595.0
2017-10-30 14:55:00,155.09,155.14,155.0,155.14,16850.0,142.6217,142.6677,142.5389,142.6677,16850.0
2017-10-30 15:00:00,155.14,155.16,154.99,155.03,10578.0,142.6677,142.6861,142.5297,142.5665,10578.0
2017-10-30 15:05:00,155.03,155.09,154.98,155.04,11693.0,142.5665,142.6217,142.5205,142.5757,11693.0
2017-10-30 15:10:00,155.04,155.08,154.83,154.83,11449.0,142.5757,142.6125,142.3826,142.3826,11449.0
2017-10-30 15:15:00,154.83,154.88,154.78,154.88,23267.0,142.3826,142.4286,142.3366,142.4286,23267.0
2017-10-30 15:20:00,154.88,155.02,154.84,154.84,11822.0,142.4286,142.5573,142.3918,142.3918,11822.0
2017-10-30 15:25:00,154.86,154.96,154.79,154.87,28344.0,142.4102,142.5022,142.3458,142.4194,28344.0
2017-10-30 15:30:00,154.87,155.04,154.87,155.0,28474.0,142.4194,142.5757,142.4194,142.5389,28474.0
2017-10-30 15:35:00,154.99,155.35,154.91,155.33,52772.0,142.5297,142.8608,142.4562,142.8424,52772.0
2017-10-30 15:40:00,155.31,155.35,155.14,155.29,32235.0,142.824,142.8608,142.6677,142.8056,32235.0
2017-10-30 15:45:00,155.28,155.61,155.27,155.59,48656.0,142.7964,143.0999,142.7872,143.0815,48656.0
2017-10-30 15:50:00,155.61,155.69,155.38,155.41,42276.0,143.0999,143.1735,142.8884,142.916,42276.0
2017-10-30 15:55:00,155.38,155.51,155.32,155.37,78841.0,142.8884,143.0079,142.8332,142.8792,78841.0
2017-10-31 09:30:00,155.18,155.59,155.03,155.3,18190.0,142.7045,143.0815,142.5665,142.8148,18190.0
2017-10-31 09:35:00,155.4,156.0,155.34,155.85,9742.0,142.9068,143.4585,142.8516,143.3206,9742.0
2017-10-31 09:40:00,155.94,156.18,155.75,155.99,16224.0,143.4034,143.6241,143.2286,143.4493,16224.0
2017-10-31 09:45:00,156.09,156.47,155.99,156.47,12457.0,143.5413,143.8908,143.4493,143.8908,12457.0
2017-10-31 09:50:00,156.43,156.55,156.08,156.08,42561.0,143.854,143.9643,143.5321,143.5321,42561.0
2017-10-31 09:55:00,156.15,156.15,155.9,155.97,22418.0,143.5965,143.5965,143.3666,143.431,22418.0
2017-10-31 10:00:00,155.97,156.07,155.88,155.98,12328.0,143.431,143.5229,143.3482,143.4401,12328.0
2017-10-31 10:05:00,155.99,156.13,155.88,156.09,11176.0,143.4493,143.5781,143.3482,143.5413,11176.0
2017-10-31 10:10:00,156.1,156.24,156.1,156.22,6956.0,143.5505,143.6792,143.5505,143.6609,6956.0
2017-10-31 10:15:00,156.22,156.27,156.14,156.22,6587.0,143.6609,143.7068,143.5873,143.6609,6587.0
2017-10-31 10:20:00,156.23,156.25,155.93,155.95,9941.0,143.6701,143.6884,143.3942,143.4126,9941.0
2017-10-31 10:25:00,155.95,156.04,155.9,155.9,13387.0,143.4126,143.4953,143.3666,143.3666,13387.0
2017-10-31 10:30:00,155.91,155.93,155.84,155.9,15343.0,143.3758,143.3942,143.3114,143.3666,15343.0
2017-10-31 10:35:00,155.91,156.11,155.85,155.92,18081.0,143.3758,143.5597,143.3206,143.385,18081.0
2017-10-31 10:40:00,155.9,156.08,155.87,156.04,12672.0,143.3666,143.5321,143.339,143.4953,12672.0
2017-10-31 10:45:00,156.06,156.07,155.72,155.74,12526.0,143.5137,143.5229,143.2011,143.2194,12526.0
2017-10-31 10:50:00,155.73,155.74,155.42,155.49,13911.0,143.2102,143.2194,142.9252,142.9895,13911.0
2017-10-31 10:55:00,155.48,155.56,155.19,155.44,11796.0,142.9803,143.0539,142.7137,142.9436,11796.0
2017-10-31 11:00:00,155.44,155.69,155.43,155.65,6828.0,142.9436,143.1735,142.9344,143.1367,6828.0
2017-10-31 11:05:00,155.65,155.69,155.52,155.67,5632.0,143.1367,143.1735,143.0171,143.1551,5632.0
2017-10-31 11:10:00,155.74,155.74,155.24,155.34,8900.0,143.2194,143.2194,142.7596,142.8516,8900.0
2017-10-31 11:15:00,155.35,155.35,155.19,155.26,6050.0,142.8608,142.8608,142.7137,142.778,6050.0
2017-10-31 11:20:00,155.3,155.51,155.25,155.49,5046.0,142.8148,143.0079,142.7688,142.9895,5046.0
2017-10-31 11:25:00,155.45,155.49,155.36,155.39,4808.0,142.9528,142.9895,142.87,142.8976,4808.0
2017-10-31 11:30:00,155.4,155.53,155.38,155.49,5505.0,142.9068,143.0263,142.8884,142.9895,5505.0
2017-10-31 11:35:00,155.5,155.55,155.45,155.51,3430.0,142.9987,143.0447,142.9528,143.0079,3430.0
2017-10-31 11:40:00,155.52,155.65,155.49,155.64,12322.0,143.0171,143.1367,142.9895,143.1275,12322.0
2017-10-31 11:45:00,155.64,155.94,155.64,155.94,5000.0,143.1275,143.4034,143.1275,143.4034,5000.0
2017-10-31 11:50:00,155.95,156.07,155.93,156.07,7300.0,143.4126,143.5229,143.3942,143.5229,7300.0
2017-10-31 11:55:00,156.06,156.14,155.96,156.0,18395.0,143.5137,143.5873,143.4218,143.4585,18395.0
2017-10-31 12:00:00,156.0,156.08,155.94,156.08,6787.0,143.4585,143.5321,143.4034,143.5321,6787.0
2017-10-31 12:05:00,156.1,156.1,155.86,155.92,9500.0,143.5505,143.5505,143.3298,143.385,9500.0
2017-10-31 12:10:00,155.94,156.05,155.94,155.99,5718.0,143.4034,143.5045,143.4034,143.4493,5718.0
2017-10-31 12:15:00,155.99,156.1,155.97,156.04,12744.0,143.4493,143.5505,143.431,143.4953,12744.0
2017-10-31 12:20:00,156.04,156.05,155.94,156.0,5933.0,143.4953,143.5045,143.4034,143.4585,5933.0
2017-10-31 12:25:00,156.0,156.0,155.95,155.97,2328.0,143.4585,143.4585,143.4126,143.431,2328.0
2017-10-31 12:30:00,156.0,156.03,155.92,155.92,4730.0,143.4585,143.4861,143.385,143.385,4730.0
2017-10-31 12:35:00,155.93,155.93,155.87,155.87,7768.0,143.3942,143.3942,143.339,143.339,7768.0
2017-10-31 12:40:00,155.87,155.9,155.62,155.64,8544.0,143.339,143.3666,143.1091,143.1275,8544.0
2017-10-31 12:45:00,155.64,155.64,155.45,155.49,7057.0,143.1275,143.1275,142.9528,142.9895,7057.0
2017-10-31 12:50:00,155.51,155.51,155.38,155.44,11155.0,143.0079,143.0079,142.8884,142.9436,11155.0
2017-10-31 12:55:00,155.49,155.69,155.46,155.63,6157.0,142.9895,143.1735,142.962,143.1183,6157.0
2017-10-31 13:00:00,155.59,155.6,155.44,155.44,15331.0,143.0815,143.0907,142.9436,142.9436,15331.0
2017-10-31 13:05:00,155.44,155.44,155.27,155.27,6849.0,142.9436,142.9436,142.7872,142.7872,6849.0
2017-10-31 13:10:00,155.28,155.47,155.23,155.42,16454.0,142.7964,142.9711,142.7504,142.9252,16454.0
2017-10-31 13:15:00,155.4,155.46,155.34,155.46,6074.0,142.9068,142.962,142.8516,142.962,6074.0
2017-10-31 13:20:00,155.45,155.45,155.33,155.4,4922.0,142.9528,142.9528,142.8424,142.9068,4922.0
2017-10-31 13:25:00,155.39,155.44,155.06,155.06,11175.0,142.8976,142.9436,142.5941,142.5941,11175.0
2017-10-31 13:30:00,155.09,155.19,155.07,155.18,12765.0,142.6217,142.7137,142.6033,142.7045,12765.0
2017-10-31 13:35:00,155.21,155.21,155.07,155.08,6345.0,142.7321,142.7321,142.6033,142.6125,6345.0
2017-10-31 13:40:00,155.07,155.15,155.04,155.11,10946.0,142.6033,142.6769,142.5757,142.6401,10946.0
2017-10-31 13:45:00,155.13,155.14,155.08,155.09,5719.0,142.6585,142.6677,142.6125,142.6217,5719.0
2017-10-31 13:50:00,155.09,155.16,155.05,155.14,11677.0,142.6217,142.6861,142.5849,142.6677,11677.0
2017-10-31 13:55:00,155.15,155.16,155.08,155.09,14978.0,142.6769,142.6861,142.6125,142.6217,14978.0
2017-10-31 14:00:00,155.09,155.22,155.09,155.19,16580.0,142.6217,142.7412,142.6217,142.7137,16580.0
2017-10-31 14:05:00,155.19,155.21,155.12,155.13,9145.0,142.7137,142.7321,142.6493,142.6585,9145.0
2017-10-31 14:10:00,155.13,155.25,155.12,155.24,10048.0,142.6585,142.7688,142.6493,142.7596,10048.0
2017-10-31 14:15:00,155.26,155.27,155.21,155.23,6796.0,142.778,142.7872,142.7321,142.7504,6796.0
2017-10-31 14:20:00,155.25,155.25,155.22,155.25,3988.0,142.7688,142.7688,142.7412,142.7688,3988.0
2017-10-31 14:25:00,155.25,155.3,155.25,155.25,12182.0,142.7688,142.8148,142.7688,142.7688,12182.0
2017-10-31 14:30:00,155.27,155.28,155.11,155.16,13746.0,142.7872,142.7964,142.6401,142.6861,13746.0
2017-10-31 14:35:00,155.11,155.17,154.95,155.02,10550.0,142.6401,142.6953,142.493,142.5573,10550.0
2017-10-31 14:40:00,155.04,155.04,154.9,154.91,9426.0,142.5757,142.5757,142.447,142.4562,9426.0
2017-10-31 14:45:00,154.9,154.91,154.76,154.78,11797.0,142.447,142.4562,142.3182,142.3366,11797.0
2017-10-31 14:50:00,154.75,154.78,154.63,154.71,9436.0,142.309,142.3366,142.1987,142.2722,9436.0
2017-10-31 14:55:00,154.7,154.82,154.64,154.69,9207.0,142.2631,142.3734,142.2079,142.2539,9207.0
2017-10-31 15:00:00,154.77,154.91,154.77,154.91,6709.0,142.3274,142.4562,142.3274,142.4562,6709.0
2017-10-31 15:05:00,154.93,155.01,154.82,155.0,10138.0,142.4746,142.5481,142.3734,142.5389,10138.0
2017-10-31 15:10:00,155.0,155.0,154.77,154.9,13514.0,142.5389,142.5389,142.3274,142.447,13514.0
2017-10-31 15:15:00,154.89,154.92,154.72,154.82,18593.0,142.4378,142.4654,142.2814,142.3734,18593.0
2017-10-31 15:20:00,154.83,155.08,154.83,155.08,14867.0,142.3826,142.6125,142.3826,142.6125,14867.0
2017-10-31 15:25:00,155.09,155.09,154.99,155.02,10513.0,142.6217,142.6217,142.5297,142.5573,10513.0
2017-10-31 15:30:00,155.03,155.22,155.02,155.07,13418.0,142.5665,142.7412,142.5573,142.6033,13418.0
2017-10-31 15:35:00,155.08,155.12,154.97,154.99,12075.0,142.6125,142.6493,142.5113,142.5297,12075.0
2017-10-31 15:40:00,155.02,155.06,154.99,155.04,13072.0,142.5573,142.5941,142.5297,142.5757,13072.0
2017-10-31 15:45:00,155.02,155.04,154.95,155.01,35310.0,142.5573,142.5757,142.493,142.5481,35310.0
2017-10-31 15:50:00,155.01,155.02,154.87,154.88,39143.0,142.5481,142.5573,142.4194,142.4286,39143.0
2017-10-31 15:55:00,154.9,155.0,154.82,154.86,68874.0,142.447,142.5389,142.3734,142.4102,68874.0
2017-11-01 09:30:00,155.08,155.16,154.65,154.7,30826.0,142.6125,142.6861,142.2171,142.2631,30826.0
2017-11-01 09:35:00,154.92,154.92,154.35,154.59,23193.0,142.4654,142.4654,141.9412,142.1619,23193.0
2017-11-01 09:40:00,154.56,154.62,153.53,153.97,28214.0,142.1343,142.1895,141.1871,141.5917,28214.0
2017-11-01 09:45:00,153.97,154.5,153.9,154.45,10839.0,141.5917,142.0791,141.5274,142.0332,10839.0
2017-11-01 09:50:00,154.46,155.06,154.44,155.03,7777.0,142.0423,142.5941,142.024,142.5665,7777.0
2017-11-01 09:55:00,155.02,155.1,154.54,154.54,10000.0,142.5573,142.6309,142.1159,142.1159,10000.0
2017-11-01 10:00:00,154.38,154.54,154.26,154.45,16118.0,141.9688,142.1159,141.8584,142.0332,16118.0
2017-11-01 10:05:00,154.45,154.72,154.38,154.53,5411.0,142.0332,142.2814,141.9688,142.1067,5411.0
2017-11-01 10:10:00,154.47,154.57,154.3,154.45,5306.0,142.0515,142.1435,141.8952,142.0332,5306.0
2017-11-01 10:15:00,154.42,154.53,154.17,154.18,10949.0,142.0056,142.1067,141.7757,141.7849,10949.0
2017-11-01 10:20:00,154.16,154.42,154.02,154.3,5770.0,141.7665,142.0056,141.6377,141.8952,5770.0
2017-11-01 10:25:00,154.31,154.49,154.27,154.27,8356.0,141.9044,142.0699,141.8676,141.8676,8356.0
2017-11-01 10:30:00,154.37,154.41,153.82,154.01,16761.0,141.9596,141.9964,141.4538,141.6285,16761.0
2017-11-01 10:35:00,154.12,154.12,153.77,153.82,18342.0,141.7297,141.7297,141.4078,141.4538,18342.0
2017-11-01 10:40:00,153.86,154.0,153.83,153.86,24283.0,141.4906,141.6193,141.463,141.4906,24283.0
2017-11-01 10:45:00,153.86,154.17,153.79,154.17,14101.0,141.4906,141.7757,141.4262,141.7757,14101.0
2017-11-01 10:50:00,154.27,154.28,153.89,153.89,6246.0,141.8676,141.8768,141.5182,141.5182,6246.0
2017-11-01 10:55:00,153.91,154.03,153.88,153.94,10701.0,141.5366,141.6469,141.509,141.5642,10701.0
2017-11-01 11:00:00,153.92,154.48,153.92,154.46,43753.0,141.5458,142.0607,141.5458,142.0423,43753.0
2017-11-01 11:05:00,154.36,154.59,154.3,154.4,7518.0,141.9504,142.1619,141.8952,141.9872,7518.0
2017-11-01 11:10:00,154.42,154.72,154.35,154.72,12783.0,142.0056,142.2814,141.9412,142.2814,12783.0
2017-11-01 11:15:00,154.74,154.93,154.7,154.75,10454.0,142.2998,142.4746,142.2631,142.309,10454.0
2017-11-01 11:20:00,154.75,154.88,154.64,154.88,8013.0,142.309,142.4286,142.2079,142.4286,8013.0
2017-11-01 11:25:00,154.88,154.89,154.79,154.79,4941.0,142.4286,142.4378,142.3458,142.3458,4941.0
2017-11-01 11:30:00,154.8,154.84,154.37,154.48,18505.0,142.355,142.3918,141.9596,142.0607,18505.0
2017-11-01 11:35:00,154.48,154.54,154.22,154.24,15911.0,142.0607,142.1159,141.8216,141.84,15911.0
2017-11-01 11:40:00,154.29,154.72,154.29,154.51,8370.0,141.886,142.2814,141.886,142.0883,8370.0
2017-11-01 11:45:00,154.59,154.76,154.57,154.65,6081.0,142.1619,142.3182,142.1435,142.2171,6081.0
2017-11-01 11:50:00,154.65,154.7,154.5,154.62,5972.0,142.2171,142.2631,142.0791,142.1895,5972.0
2017-11-01 11:55:00,154.63,154.67,154.49,154.51,2415.0,142.1987,142.2355,142.0699,142.0883,2415.0
2017-11-01 12:00:00,154.48,154.56,154.42,154.53,10856.0,142.0607,142.1343,142.0056,142.1067,10856.0
2017-11-01 12:05:00,154.52,154.98,154.52,154.96,12425.0,142.0975,142.5205,142.0975,142.5022,12425.0
2017-11-01 12:10:00,154.91,155.07,154.88,155.02,10120.0,142.4562,142.6033,142.4286,142.5573,10120.0
2017-11-01 12:15:00,154.99,155.12,154.95,155.12,11532.0,142.5297,142.6493,142.493,142.6493,11532.0
2017-11-01 12:20:00,155.09,155.11,155.05,155.11,3100.0,142.6217,142.6401,142.5849,142.6401,3100.0
2017-11-01 12:25:00,155.14,155.24,155.13,155.13,4855.0,142.6677,142.7596,142.6585,142.6585,4855.0
2017-11-01 12:30:00,155.09,155.11,154.92,154.93,11858.0,142.6217,142.6401,142.4654,142.4746,11858.0
2017-11-01 12:35:00,154.95,155.07,154.92,155.06,4618.0,142.493,142.6033,142.4654,142.5941,4618.0
2017-11-01 12:40:00,155.06,155.07,154.95,155.02,1230.0,142.5941,142.6033,142.493,142.5573,1230.0
2017-11-01 12:45:00,154.93,154.95,154.8,154.89,4980.0,142.4746,142.493,142.355,142.4378,4980.0
2017-11-01 12:50:00,154.9,154.91,154.81,154.86,4896.0,142.447,142.4562,142.3642,142.4102,4896.0
2017-11-01 12:55:00,154.83,155.02,154.8,155.02,4700.0,142.3826,142.5573,142.355,142.5573,4700.0
2017-11-01 13:00:00,155.06,155.15,155.04,155.04,2320.0,142.5941,142.6769,142.5757,142.5757,2320.0
2017-11-01 13:05:00,155.03,155.03,154.78,154.87,3328.0,142.5665,142.5665,142.3366,142.4194,3328.0
2017-11-01 13:10:00,154.9,154.98,154.75,154.83,3970.0,142.447,142.5205,142.309,142.3826,3970.0
2017-11-01 13:15:00,154.83,154.84,154.71,154.82,11496.0,142.3826,142.3918,142.2722,142.3734,11496.0
2017-11-01 13:20:00,154.82,154.82,154.69,154.78,4590.0,142.3734,142.3734,142.2539,142.3366,4590.0
2017-11-01 13:25:00,154.81,155.0,154.81,154.82,4837.0,142.3642,142.5389,142.3642,142.3734,4837.0
2017-11-01 13:30:00,154.89,154.94,154.79,154.8,2796.0,142.4378,142.4838,142.3458,142.355,2796.0
2017-11-01 13:35:00,154.78,154.85,154.69,154.85,3532.0,142.3366,142.401,142.2539,142.401,3532.0
2017-11-01 13:40:00,154.8,154.84,154.73,154.8,3800.0,142.355,142.3918,142.2906,142.355,3800.0
2017-11-01 13:45:00,154.8,154.89,154.79,154.89,1700.0,142.355,142.4378,142.3458,142.4378,1700.0
2017-11-01 13:50:00,154.89,154.89,154.63,154.63,4800.0,142.4378,142.4378,142.1987,142.1987,4800.0
2017-11-01 13:55:00,154.65,154.72,154.62,154.64,5330.0,142.2171,142.2814,142.1895,142.2079,5330.0
2017-11-01 14:00:00,154.64,154.86,154.61,154.79,10773.0,142.2079,142.4102,142.1803,142.3458,10773.0
2017-11-01 14:05:00,154.8,154.81,154.57,154.71,10030.0,142.355,142.3642,142.1435,142.2722,10030.0
2017-11-01 14:10:00,154.73,154.73,154.5,154.68,13250.0,142.2906,142.2906,142.0791,142.2447,13250.0
2017-11-01 14:15:00,154.67,154.71,154.49,154.55,8459.0,142.2355,142.2722,142.0699,142.1251,8459.0
2017-11-01 14:20:00,154.55,154.63,154.39,154.45,8048.0,142.1251,142.1987,141.978,142.0332,8048.0
2017-11-01 14:25:00,154.45,154.55,154.34,154.53,13439.0,142.0332,142.1251,141.932,142.1067,13439.0
2017-11-01 14:30:00,154.57,154.72,154.57,154.72,9537.0,142.1435,142.2814,142.1435,142.2814,9537.0
2017-11-01 14:35:00,154.68,154.72,154.58,154.67,10350.0,142.2447,142.2814,142.1527,142.2355,10350.0
2017-11-01 14:40:00,154.67,154.68,154.48,154.49,12385.0,142.2355,142.2447,142.0607,142.0699,12385.0
2017-11-01 14:45:00,154.52,154.63,154.48,154.52,10392.0,142.0975,142.1987,142.0607,142.0975,10392.0
2017-11-01 14:50:00,154.5,154.55,154.45,154.46,6890.0,142.0791,142.1251,142.0332,142.0423,6890.0
2017-11-01 14:55:00,154.49,154.56,154.44,154.49,13317.0,142.0699,142.1343,142.024,142.0699,13317.0
2017-11-01 15:00:00,154.47,154.53,154.41,154.49,10335.0,142.0515,142.1067,141.9964,142.0699,10335.0
2017-11-01 15:05:00,154.49,154.6,154.42,154.6,18713.0,142.0699,142.1711,142.0056,142.1711,18713.0
2017-11-01 15:10:00,154.58,154.58,154.49,154.5,5593.0,142.1527,142.1527,142.0699,142.0791,5593.0
2017-11-01 15:15:00,154.5,154.51,154.41,154.45,15050.0,142.0791,142.0883,141.9964,142.0332,15050.0
2017-11-01 15:20:00,154.46,154.5,154.39,154.47,12316.0,142.0423,142.0791,141.978,142.0515,12316.0
2017-11-01 15:25:00,154.53,154.66,154.48,154.49,20868.0,142.1067,142.2263,142.0607,142.0699,20868.0
2017-11-01 15:30:00,154.5,154.5,154.24,154.34,17882.0,142.0791,142.0791,141.84,141.932,17882.0
2017-11-01 15:35:00,154.35,154.4,154.34,154.4,23379.0,141.9412,141.9872,141.932,141.9872,23379.0
2017-11-01 15:40:00,154.4,154.42,154.28,154.3,32594.0,141.9872,142.0056,141.8768,141.8952,32594.0
2017-11-01 15:45:00,154.3,154.43,154.29,154.42,46105.0,141.8952,142.0148,141.886,142.0056,46105.0
2017-11-01 15:50:00,154.44,154.61,154.44,154.5,37116.0,142.024,142.1803,142.024,142.0791,37116.0
2017-11-01 15:55:00,154.48,154.49,154.34,154.41,48147.0,142.0607,142.0699,141.932,141.9964,48147.0
2017-11-02 09:30:00,154.43,154.7,154.25,154.7,17852.0,142.0148,142.2631,141.8492,142.2631,17852.0
2017-11-02 09:35:00,154.75,155.1,154.48,154.48,17490.0,142.309,142.6309,142.0607,142.0607,17490.0
2017-11-02 09:40:00,154.58,154.81,154.46,154.46,3738.0,142.1527,142.3642,142.0423,142.0423,3738.0
2017-11-02 09:45:00,154.63,154.79,154.48,154.75,14299.0,142.1987,142.3458,142.0607,142.309,14299.0
2017-11-02 09:50:00,154.7,155.0,154.53,155.0,12080.0,142.2631,142.5389,142.1067,142.5389,12080.0
2017-11-02 09:55:00,155.0,155.11,154.66,154.88,17262.0,142.5389,142.6401,142.2263,142.4286,17262.0
2017-11-02 10:00:00,154.81,155.03,154.63,154.71,59221.0,142.3642,142.5665,142.1987,142.2722,59221.0
2017-11-02 10:05:00,154.63,154.71,154.27,154.35,49577.0,142.1987,142.2722,141.8676,141.9412,49577.0
2017-11-02 10:10:00,154.41,154.59,154.33,154.49,25329.0,141.9964,142.1619,141.9228,142.0699,25329.0
2017-11-02 10:15:00,154.48,154.9,154.35,154.9,16265.0,142.0607,142.447,141.9412,142.447,16265.0
2017-11-02 10:20:00,154.91,155.05,154.59,154.59,7310.0,142.4562,142.5849,142.1619,142.1619,7310.0
2017-11-02 10:25:00,154.59,154.9,154.56,154.66,22843.0,142.1619,142.447,142.1343,142.2263,22843.0
2017-11-02 10:30:00,154.76,154.86,154.6,154.77,31765.0,142.3182,142.4102,142.1711,142.3274,31765.0
2017-11-02 10:35:00,154.74,154.81,154.63,154.72,12221.0,142.2998,142.3642,142.1987,142.2814,12221.0
2017-11-02 10:40:00,154.71,154.84,154.66,154.67,41745.0,142.2722,142.3918,142.2263,142.2355,41745.0
2017-11-02 10:45:00,154.72,154.74,154.64,154.73,12310.0,142.2814,142.2998,142.2079,142.2906,12310.0
2017-11-02 10:50:00,154.71,154.85,154.65,154.73,25004.0,142.2722,142.401,142.2171,142.2906,25004.0
2017-11-02 10:55:00,154.76,154.77,154.67,154.71,10300.0,142.3182,142.3274,142.2355,142.2722,10300.0
2017-11-02 11:00:00,154.72,155.49,154.62,155.43,30945.0,142.2814,142.9895,142.1895,142.9344,30945.0
2017-11-02 11:05:00,155.45,155.63,155.45,155.46,10654.0,142.9528,143.1183,142.9528,142.962,10654.0
2017-11-02 11:10:00,155.47,155.49,155.4,155.4,6000.0,142.9711,142.9895,142.9068,142.9068,6000.0
2017-11-02 11:15:00,155.25,155.38,155.11,155.38,7750.0,142.7688,142.8884,142.6401,142.8884,7750.0
2017-11-02 11:20:00,155.38,155.58,155.32,155.32,16651.0,142.8884,143.0723,142.8332,142.8332,16651.0
2017-11-02 11:25:00,155.41,155.44,155.31,155.41,2308.0,142.916,142.9436,142.824,142.916,2308.0
2017-11-02 11:30:00,155.42,155.45,155.23,155.29,4040.0,142.9252,142.9528,142.7504,142.8056,4040.0
2017-11-02 11:35:00,155.32,155.4,155.3,155.4,2313.0,142.8332,142.9068,142.8148,142.9068,2313.0
2017-11-02 11:40:00,155.4,155.42,155.36,155.4,5436.0,142.9068,142.9252,142.87,142.9068,5436.0
2017-11-02 11:45:00,155.4,155.58,155.34,155.58,10910.0,142.9068,143.0723,142.8516,143.0723,10910.0
2017-11-02 11:50:00,155.59,155.68,155.41,155.46,9216.0,143.0815,143.1643,142.916,142.962,9216.0
2017-11-02 11:55:00,155.38,155.51,155.38,155.51,2897.0,142.8884,143.0079,142.8884,143.0079,2897.0
2017-11-02 12:00:00,155.47,155.48,155.22,155.23,6005.0,142.9711,142.9803,142.7412,142.7504,6005.0
2017-11-02 12:05:00,155.24,155.37,155.16,155.29,6579.0,142.7596,142.8792,142.6861,142.8056,6579.0
2017-11-02 12:10:00,155.19,155.22,155.1,155.1,2900.0,142.7137,142.7412,142.6309,142.6309,2900.0
2017-11-02 12:15:00,155.13,155.13,155.0,155.11,5986.0,142.6585,142.6585,142.5389,142.6401,5986.0
2017-11-02 12:20:00,155.13,155.18,155.12,155.18,1643.0,142.6585,142.7045,142.6493,142.7045,1643.0
2017-11-02 12:25:00,155.1,155.16,155.01,155.16,2400.0,142.6309,142.6861,142.5481,142.6861,2400.0
2017-11-02 12:30:00,155.16,155.2,155.07,155.2,3182.0,142.6861,142.7229,142.6033,142.7229,3182.0
2017-11-02 12:35:00,155.15,155.3,155.15,155.26,4296.0,142.6769,142.8148,142.6769,142.778,4296.0
2017-11-02 12:40:00,155.26,155.49,155.25,155.49,9968.0,142.778,142.9895,142.7688,142.9895,9968.0
2017-11-02 12:45:00,155.58,155.63,155.42,155.46,36923.0,143.0723,143.1183,142.9252,142.962,36923.0
2017-11-02 12:50:00,155.42,155.45,155.29,155.44,1700.0,142.9252,142.9528,142.8056,142.9436,1700.0
2017-11-02 12:55:00,155.39,155.52,155.37,155.5,5736.0,142.8976,143.0171,142.8792,142.9987,5736.0
2017-11-02 13:00:00,155.43,155.49,155.43,155.47,6013.0,142.9344,142.9895,142.9344,142.9711,6013.0
2017-11-02 13:05:00,155.44,155.52,155.38,155.5,4995.0,142.9436,143.0171,142.8884,142.9987,4995.0
2017-11-02 13:10:00,155.5,155.53,155.45,155.52,3400.0,142.9987,143.0263,142.9528,143.0171,3400.0
2017-11-02 13:15:00,155.53,155.63,155.48,155.63,8188.0,143.0263,143.1183,142.9803,143.1183,8188.0
2017-11-02 13:20:00,155.57,155.6,155.52,155.52,5186.0,143.0631,143.0907,143.0171,143.0171,5186.0
2017-11-02 13:25:00,155.54,155.54,155.22,155.27,9678.0,143.0355,143.0355,142.7412,142.7872,9678.0
2017-11-02 13:30:00,155.22,155.33,155.2,155.2,3662.0,142.7412,142.8424,142.7229,142.7229,3662.0
2017-11-02 13:35:00,155.22,155.25,155.04,155.08,6200.0,142.7412,142.7688,142.5757,142.6125,6200.0
2017-11-02 13:40:00,155.07,155.18,154.87,155.07,11469.0,142.6033,142.7045,142.4194,142.6033,11469.0
2017-11-02 13:45:00,155.07,155.36,155.07,155.26,8202.0,142.6033,142.87,142.6033,142.778,8202.0
2017-11-02 13:50:00,155.25,155.4,155.24,155.4,12626.0,142.7688,142.9068,142.7596,142.9068,12626.0
2017-11-02 13:55:00,155.34,155.47,155.34,155.46,7149.0,142.8516,142.9711,142.8516,142.962,7149.0
2017-11-02 14:00:00,155.47,155.47,155.08,155.08,3462.0,142.9711,142.9711,142.6125,142.6125,3462.0
2017-11-02 14:05:00,155.1,155.36,155.09,155.36,3391.0,142.6309,142.87,142.6217,142.87,3391.0
2017-11-02 14:10:00,155.29,155.31,155.0,155.24,6134.0,142.8056,142.824,142.5389,142.7596,6134.0
2017-11-02 14:15:00,155.24,155.37,155.2,155.35,6133.0,142.7596,142.8792,142.7229,142.8608,6133.0
2017-11-02 14:20:00,155.33,155.35,155.22,155.3,27876.0,142.8424,142.8608,142.7412,142.8148,27876.0
2017-11-02 14:25:00,155.25,155.26,155.23,155.25,600.0,142.7688,142.778,142.7504,142.7688,600.0
2017-11-02 14:30:00,155.21,155.3,154.95,155.01,18119.0,142.7321,142.8148,142.493,142.5481,18119.0
2017-11-02 14:35:00,155.02,155.02,154.91,154.95,3800.0,142.5573,142.5573,142.4562,142.493,3800.0
2017-11-02 14:40:00,154.96,155.03,154.87,154.97,9343.0,142.5022,142.5665,142.4194,142.5113,9343.0
2017-11-02 14:45:00,154.94,155.04,154.94,155.02,5965.0,142.4838,142.5757,142.4838,142.5573,5965.0
2017-11-02 14:50:00,155.03,155.03,154.79,154.79,4365.0,142.5665,142.5665,142.3458,142.3458,4365.0
2017-11-02 14:55:00,154.8,154.84,154.68,154.68,4132.0,142.355,142.3918,142.2447,142.2447,4132.0
2017-11-02 15:00:00,154.68,154.92,154.68,154.84,7737.0,142.2447,142.4654,142.2447,142.3918,7737.0
2017-11-02 15:05:00,154.81,154.82,154.63,154.7,6861.0,142.3642,142.3734,142.1987,142.2631,6861.0
2017-11-02 15:10:00,154.66,154.74,154.56,154.73,6887.0,142.2263,142.2998,142.1343,142.2906,6887.0
2017-11-02 15:15:00,154.7,154.81,154.67,154.81,11400.0,142.2631,142.3642,142.2355,142.3642,11400.0
2017-11-02 15:20:00,154.81,154.9,154.53,154.85,8577.0,142.3642,142.447,142.1067,142.401,8577.0
2017-11-02 15:25:00,154.89,154.91,154.71,154.86,12997.0,142.4378,142.4562,142.2722,142.4102,12997.0
2017-11-02 15:30:00,154.88,155.01,154.79,154.93,24085.0,142.4286,142.5481,142.3458,142.4746,24085.0
2017-11-02 15:35:00,154.95,155.1,154.94,155.0,17025.0,142.493,142.6309,142.4838,142.5389,17025.0
2017-11-02 15:40:00,154.98,155.07,154.96,155.02,28582.0,142.5205,142.6033,142.5022,142.5573,28582.0
2017-11-02 15:45:00,155.02,155.06,154.89,154.97,16801.0,142.5573,142.5941,142.4378,142.5113,16801.0
2017-11-02 15:50:00,154.99,155.05,154.99,155.04,23539.0,142.5297,142.5849,142.5297,142.5757,23539.0
2017-11-02 15:55:00,155.03,155.05,154.95,155.02,38229.0,142.5665,142.5849,142.493,142.5573,38229.0
2017-11-03 09:30:00,154.78,155.31,154.64,154.91,26006.0,142.3366,142.824,142.2079,142.4562,26006.0
2017-11-03 09:35:00,155.02,155.27,154.85,154.93,7816.0,142.5573,142.7872,142.401,142.4746,7816.0
2017-11-03 09:40:00,154.93,154.93,154.4,154.59,7739.0,142.4746,142.4746,141.9872,142.1619,7739.0
2017-11-03 09:45:00,154.58,155.07,154.58,154.86,4220.0,142.1527,142.6033,142.1527,142.4102,4220.0
2017-11-03 09:50:00,154.89,155.22,154.89,155.11,8577.0,142.4378,142.7412,142.4378,142.6401,8577.0
2017-11-03 09:55:00,155.13,155.19,154.91,155.02,18567.0,142.6585,142.7137,142.4562,142.5573,18567.0
2017-11-03 10:00:00,155.08,155.25,154.94,155.04,10750.0,142.6125,142.7688,142.4838,142.5757,10750.0
2017-11-03 10:05:00,155.03,155.18,155.0,155.08,10162.0,142.5665,142.7045,142.5389,142.6125,10162.0
2017-11-03 10:10:00,155.09,155.1,154.75,154.8,20036.0,142.6217,142.6309,142.309,142.355,20036.0
2017-11-03 10:15:00,154.86,155.37,154.86,155.27,19750.0,142.4102,142.8792,142.4102,142.7872,19750.0
2017-11-03 10:20:00,155.32,155.56,155.25,155.27,46000.0,142.8332,143.0539,142.7688,142.7872,46000.0
2017-11-03 10:25:00,155.29,155.47,155.23,155.42,29568.0,142.8056,142.9711,142.7504,142.9252,29568.0
2017-11-03 10:30:00,155.45,155.48,155.22,155.26,19231.0,142.9528,142.9803,142.7412,142.778,19231.0
2017-11-03 10:35:00,155.3,155.37,154.98,155.01,10782.0,142.8148,142.8792,142.5205,142.5481,10782.0
2017-11-03 10:40:00,155.05,155.09,154.94,154.99,10770.0,142.5849,142.6217,142.4838,142.5297,10770.0
2017-11-03 10:45:00,154.97,154.97,154.77,154.86,7263.0,142.5113,142.5113,142.3274,142.4102,7263.0
2017-11-03 10:50:00,154.76,154.89,154.76,154.86,800.0,142.3182,142.4378,142.3182,142.4102,800.0
2017-11-03 10:55:00,154.9,154.91,154.79,154.88,6035.0,142.447,142.4562,142.3458,142.4286,6035.0
2017-11-03 11:00:00,154.88,154.92,154.77,154.77,4358.0,142.4286,142.4654,142.3274,142.3274,4358.0
2017-11-03 11:05:00,154.75,154.88,154.68,154.84,11901.0,142.309,142.4286,142.2447,142.3918,11901.0
2017-11-03 11:10:00,154.82,155.05,154.82,155.0,7739.0,142.3734,142.5849,142.3734,142.5389,7739.0
2017-11-03 11:15:00,154.97,155.0,154.84,155.0,11835.0,142.5113,142.5389,142.3918,142.5389,11835.0
2017-11-03 11:20:00,154.98,155.19,154.89,154.99,12293.0,142.5205,142.7137,142.4378,142.5297,12293.0
2017-11-03 11:25:00,154.99,155.12,154.89,154.94,9336.0,142.5297,142.6493,142.4378,142.4838,9336.0
2017-11-03 11:30:00,155.0,155.1,154.96,155.08,13452.0,142.5389,142.6309,142.5022,142.6125,13452.0
2017-11-03 11:35:00,155.1,155.13,154.93,154.99,9800.0,142.6309,142.6585,142.4746,142.5297,9800.0
2017-11-03 11:40:00,155.0,155.08,154.93,155.01,6421.0,142.5389,142.6125,142.4746,142.5481,6421.0
2017-11-03 11:45:00,155.04,155.04,154.9,155.0,8603.0,142.5757,142.5757,142.447,142.5389,8603.0
2017-11-03 11:50:00,155.02,155.05,154.94,155.03,3750.0,142.5573,142.5849,142.4838,142.5665,3750.0
2017-11-03 11:55:00,155.01,155.18,155.01,155.18,4050.0,142.5481,142.7045,142.5481,142.7045,4050.0
2017-11-03 12:00:00,155.19,155.55,155.18,155.46,11640.0,142.7137,143.0447,142.7045,142.962,11640.0
2017-11-03 12:05:00,155.46,155.56,155.46,155.55,3713.0,142.962,143.0539,142.962,143.0447,3713.0
2017-11-03 12:10:00,155.52,155.56,155.5,155.56,1633.0,143.0171,143.0539,142.9987,143.0539,1633.0
2017-11-03 12:15:00,155.58,155.79,155.58,155.75,19665.0,143.0723,143.2654,143.0723,143.2286,19665.0
2017-11-03 12:20:00,155.73,155.87,155.68,155.74,28967.0,143.2102,143.339,143.1643,143.2194,28967.0
2017-11-03 12:25:00,155.73,155.88,155.71,155.76,20297.0,143.2102,143.3482,143.1919,143.2378,20297.0
2017-11-03 12:30:00,155.77,155.77,155.53,155.53,10937.0,143.247,143.247,143.0263,143.0263,10937.0
2017-11-03 12:35:00,155.52,155.57,155.44,155.55,5316.0,143.0171,143.0631,142.9436,143.0447,5316.0
2017-11-03 12:40:00,155.55,155.61,155.48,155.48,2619.0,143.0447,143.0999,142.9803,142.9803,2619.0
2017-11-03 12:45:00,155.45,155.67,155.44,155.67,5000.0,142.9528,143.1551,142.9436,143.1551,5000.0
2017-11-03 12:50:00,155.69,155.79,155.62,155.74,11166.0,143.1735,143.2654,143.1091,143.2194,11166.0
2017-11-03 12:55:00,155.74,155.81,155.64,155.68,15177.0,143.2194,143.2838,143.1275,143.1643,15177.0
2017-11-03 13:00:00,155.66,155.72,155.6,155.61,2950.0,143.1459,143.2011,143.0907,143.0999,2950.0
2017-11-03 13:05:00,155.49,155.6,155.46,155.6,4135.0,142.9895,143.0907,142.962,143.0907,4135.0
2017-11-03 13:10:00,155.6,155.66,155.55,155.6,3486.0,143.0907,143.1459,143.0447,143.0907,3486.0
2017-11-03 13:15:00,155.62,155.68,155.59,155.67,4469.0,143.1091,143.1643,143.0815,143.1551,4469.0
2017-11-03 13:20:00,155.64,155.69,155.62,155.65,2751.0,143.1275,143.1735,143.1091,143.1367,2751.0
2017-11-03 13:25:00,155.68,155.71,155.66,155.7,2291.0,143.1643,143.1919,143.1459,143.1827,2291.0
2017-11-03 13:30:00,155.67,155.71,155.66,155.68,1500.0,143.1551,143.1919,143.1459,143.1643,1500.0
2017-11-03 13:35:00,155.66,155.7,155.6,155.6,4435.0,143.1459,143.1827,143.0907,143.0907,4435.0
2017-11-03 13:40:00,155.6,155.62,155.5,155.56,3000.0,143.0907,143.1091,142.9987,143.0539,3000.0
2017-11-03 13:45:00,155.5,155.6,155.49,155.5,5826.0,142.9987,143.0907,142.9895,142.9987,5826.0
2017-11-03 13:50:00,155.53,155.54,155.48,155.51,3800.0,143.0263,143.0355,142.9803,143.0079,3800.0
2017-11-03 13:55:00,155.51,155.57,155.48,155.57,3687.0,143.0079,143.0631,142.9803,143.0631,3687.0
2017-11-03 14:00:00,155.53,155.61,155.53,155.58,3980.0,143.0263,143.0999,143.0263,143.0723,3980.0
2017-11-03 14:05:00,155.57,155.72,155.57,155.72,6470.0,143.0631,143.2011,143.0631,143.2011,6470.0
2017-11-03 14:10:00,155.75,155.76,155.63,155.65,10697.0,143.2286,143.2378,143.1183,143.1367,10697.0
2017-11-03 14:15:00,155.68,155.75,155.66,155.72,11100.0,143.1643,143.2286,143.1459,143.2011,11100.0
2017-11-03 14:20:00,155.72,155.74,155.62,155.64,9117.0,143.2011,143.2194,143.1091,143.1275,9117.0
2017-11-03 14:25:00,155.67,155.8,155.62,155.77,7677.0,143.1551,143.2746,143.1091,143.247,7677.0
2017-11-03 14:30:00,155.76,155.79,155.69,155.74,23751.0,143.2378,143.2654,143.1735,143.2194,23751.0
2017-11-03 14:35:00,155.75,155.78,155.7,155.7,11525.0,143.2286,143.2562,143.1827,143.1827,11525.0
2017-11-03 14:40:00,155.68,155.76,155.68,155.75,6528.0,143.1643,143.2378,143.1643,143.2286,6528.0
2017-11-03 14:45:00,155.76,155.78,155.67,155.7,16428.0,143.2378,143.2562,143.1551,143.1827,16428.0
2017-11-03 14:50:00,155.69,155.77,155.69,155.72,4801.0,143.1735,143.247,143.1735,143.2011,4801.0
2017-11-03 14:55:00,155.72,155.73,155.65,155.66,9553.0,143.2011,143.2102,143.1367,143.1459,9553.0
2017-11-03 15:00:00,155.67,155.69,155.61,155.66,5980.0,143.1551,143.1735,143.0999,143.1459,5980.0
2017-11-03 15:05:00,155.64,155.72,155.57,155.72,8303.0,143.1275,143.2011,143.0631,143.2011,8303.0
2017-11-03 15:10:00,155.73,156.07,155.72,156.06,15574.0,143.2102,143.5229,143.2011,143.5137,15574.0
2017-11-03 15:15:00,156.02,156.17,156.02,156.13,15225.0,143.4769,143.6149,143.4769,143.5781,15225.0
2017-11-03 15:20:00,156.11,156.18,156.08,156.17,9598.0,143.5597,143.6241,143.5321,143.6149,9598.0
2017-11-03 15:25:00,156.13,156.16,155.77,155.9,28465.0,143.5781,143.6057,143.247,143.3666,28465.0
2017-11-03 15:30:00,155.91,156.03,155.84,155.88,13325.0,143.3758,143.4861,143.3114,143.3482,13325.0
2017-11-03 15:35:00,155.89,156.02,155.86,156.02,10845.0,143.3574,143.4769,143.3298,143.4769,10845.0
2017-11-03 15:40:00,156.01,156.07,155.98,156.06,16241.0,143.4677,143.5229,143.4401,143.5137,16241.0
2017-11-03 15:45:00,156.06,156.14,155.98,156.11,20481.0,143.5137,143.5873,143.4401,143.5597,20481.0
2017-11-03 15:50:00,156.13,156.21,156.09,156.18,26112.0,143.5781,143.6517,143.5413,143.6241,26112.0
2017-11-03 15:55:00,156.17,156.22,156.07,156.21,40173.0,143.6149,143.6609,143.5229,143.6517,40173.0
2017-11-06 09:30:00,156.27,156.3,156.12,156.12,10178.0,143.7068,143.7344,143.5689,143.5689,10178.0
2017-11-06 09:35:00,155.96,156.31,155.96,156.18,3983.0,143.4218,143.7436,143.4218,143.6241,3983.0
2017-11-06 09:40:00,156.09,156.14,155.9,155.93,6339.0,143.5413,143.5873,143.3666,143.3942,6339.0
2017-11-06 09:45:00,156.0,156.17,155.9,156.17,3409.0,143.4585,143.6149,143.3666,143.6149,3409.0
2017-11-06 09:50:00,156.14,156.17,155.93,156.04,3924.0,143.5873,143.6149,143.3942,143.4953,3924.0
2017-11-06 09:55:00,156.05,156.2,155.96,156.2,6919.0,143.5045,143.6425,143.4218,143.6425,6919.0
2017-11-06 10:00:00,156.19,156.38,156.03,156.23,4198.0,143.6333,143.808,143.4861,143.6701,4198.0
2017-11-06 10:05:00,156.28,156.48,156.28,156.34,7205.0,143.716,143.9,143.716,143.7712,7205.0
2017-11-06 10:10:00,156.43,156.62,156.43,156.61,5669.0,143.854,144.0287,143.854,144.0195,5669.0
2017-11-06 10:15:00,156.63,156.74,156.51,156.63,7480.0,144.0379,144.139,143.9275,144.0379,7480.0
2017-11-06 10:20:00,156.61,156.62,156.52,156.58,6495.0,144.0195,144.0287,143.9367,143.9919,6495.0
2017-11-06 10:25:00,156.59,156.59,156.43,156.48,2460.0,144.0011,144.0011,143.854,143.9,2460.0
2017-11-06 10:30:00,156.43,156.43,156.29,156.42,6620.0,143.854,143.854,143.7252,143.8448,6620.0
2017-11-06 10:35:00,156.44,156.47,156.41,156.42,6693.0,143.8632,143.8908,143.8356,143.8448,6693.0
2017-11-06 10:40:00,156.4,156.41,156.19,156.31,7921.0,143.8264,143.8356,143.6333,143.7436,7921.0
2017-11-06 10:45:00,156.29,156.4,156.16,156.4,6680.0,143.7252,143.8264,143.6057,143.8264,6680.0
2017-11-06 10:50:00,156.34,156.38,156.15,156.15,2000.0,143.7712,143.808,143.5965,143.5965,2000.0
2017-11-06 10:55:00,156.15,156.15,155.88,155.93,3026.0,143.5965,143.5965,143.3482,143.3942,3026.0
2017-11-06 11:00:00,155.85,155.98,155.78,155.82,10231.0,143.3206,143.4401,143.2562,143.293,10231.0
2017-11-06 11:05:00,155.83,155.99,155.83,155.93,7000.0,143.3022,143.4493,143.3022,143.3942,7000.0
2017-11-06 11:10:00,155.97,156.0,155.85,155.85,3486.0,143.431,143.4585,143.3206,143.3206,3486.0
2017-11-06 11:15:00,155.89,155.97,155.85,155.97,4056.0,143.3574,143.431,143.3206,143.431,4056.0
2017-11-06 11:20:00,155.97,156.06,155.97,156.05,5042.0,143.431,143.5137,143.431,143.5045,5042.0
2017-11-06 11:25:00,156.1,156.17,155.9,155.93,7783.0,143.5505,143.6149,143.3666,143.3942,7783.0
2017-11-06 11:30:00,155.95,156.0,155.78,155.83,3680.0,143.4126,143.4585,143.2562,143.3022,3680.0
2017-11-06 11:35:00,155.84,156.19,155.8,156.16,7730.0,143.3114,143.6333,143.2746,143.6057,7730.0
2017-11-06 11:40:00,156.07,156.12,156.0,156.06,3552.0,143.5229,143.5689,143.4585,143.5137,3552.0
2017-11-06 11:45:00,156.05,156.15,156.05,156.1,3800.0,143.5045,143.5965,143.5045,143.5505,3800.0
2017-11-06 11:50:00,156.07,156.13,156.01,156.06,4610.0,143.5229,143.5781,143.4677,143.5137,4610.0
2017-11-06 11:55:00,156.08,156.08,155.88,155.91,3461.0,143.5321,143.5321,143.3482,143.3758,3461.0
2017-11-06 12:00:00,155.86,156.02,155.83,156.02,5670.0,143.3298,143.4769,143.3022,143.4769,5670.0
2017-11-06 12:05:00,156.09,156.15,156.03,156.09,3125.0,143.5413,143.5965,143.4861,143.5413,3125.0
2017-11-06 12:10:00,156.12,156.33,156.11,156.16,3410.0,143.5689,143.762,143.5597,143.6057,3410.0
2017-11-06 12:15:00,156.21,156.24,156.15,156.24,4400.0,143.6517,143.6792,143.5965,143.6792,4400.0
2017-11-06 12:20:00,156.22,156.22,156.11,156.17,800.0,143.6609,143.6609,143.5597,143.6149,800.0
2017-11-06 12:25:00,156.16,156.21,156.1,156.19,3216.0,143.6057,143.6517,143.5505,143.6333,3216.0
2017-11-06 12:30:00,156.17,156.3,156.16,156.19,2200.0,143.6149,143.7344,143.6057,143.6333,2200.0
2017-11-06 12:35:00,156.2,156.24,156.12,156.2,3039.0,143.6425,143.6792,143.5689,143.6425,3039.0
2017-11-06 12:40:00,156.18,156.47,156.15,156.47,2800.0,143.6241,143.8908,143.5965,143.8908,2800.0
2017-11-06 12:45:00,156.42,156.42,156.15,156.15,6332.0,143.8448,143.8448,143.5965,143.5965,6332.0
2017-11-06 12:50:00,156.12,156.21,156.09,156.12,15753.0,143.5689,143.6517,143.5413,143.5689,15753.0
2017-11-06 12:55:00,156.06,156.06,155.93,155.97,1300.0,143.5137,143.5137,143.3942,143.431,1300.0
2017-11-06 13:00:00,155.94,156.16,155.94,156.14,3269.0,143.4034,143.6057,143.4034,143.5873,3269.0
2017-11-06 13:05:00,156.11,156.14,156.03,156.09,5073.0,143.5597,143.5873,143.4861,143.5413,5073.0
2017-11-06 13:10:00,156.12,156.14,156.02,156.08,3200.0,143.5689,143.5873,143.4769,143.5321,3200.0
2017-11-06 13:15:00,156.06,156.06,155.84,155.84,5435.0,143.5137,143.5137,143.3114,143.3114,5435.0
2017-11-06 13:20:00,155.81,155.89,155.74,155.89,3524.0,143.2838,143.3574,143.2194,143.3574,3524.0
2017-11-06 13:25:00,156.0,156.0,155.72,155.77,5706.0,143.4585,143.4585,143.2011,143.247,5706.0
2017-11-06 13:30:00,155.76,155.81,155.6,155.72,4082.0,143.2378,143.2838,143.0907,143.2011,4082.0
2017-11-06 13:35:00,155.83,155.99,155.81,155.98,1300.0,143.3022,143.4493,143.2838,143.4401,1300.0
2017-11-06 13:40:00,155.97,156.16,155.97,156.08,6798.0,143.431,143.6057,143.431,143.5321,6798.0
2017-11-06 13:45:00,155.98,156.17,155.98,156.07,2824.0,143.4401,143.6149,143.4401,143.5229,2824.0
2017-11-06 13:50:00,156.08,156.14,155.91,155.92,3902.0,143.5321,143.5873,143.3758,143.385,3902.0
2017-11-06 13:55:00,155.93,155.98,155.86,155.98,3635.0,143.3942,143.4401,143.3298,143.4401,3635.0
2017-11-06 14:00:00,155.93,155.95,155.77,155.83,5799.0,143.3942,143.4126,143.247,143.3022,5799.0
2017-11-06 14:05:00,155.8,155.86,155.71,155.83,4946.0,143.2746,143.3298,143.1919,143.3022,4946.0
2017-11-06 14:10:00,155.85,155.86,155.71,155.74,4495.0,143.3206,143.3298,143.1919,143.2194,4495.0
2017-11-06 14:15:00,155.77,155.81,155.72,155.79,6808.0,143.247,143.2838,143.2011,143.2654,6808.0
2017-11-06 14:20:00,155.8,156.0,155.75,155.95,6016.0,143.2746,143.4585,143.2286,143.4126,6016.0
2017-11-06 14:25:00,155.99,156.0,155.8,155.8,3450.0,143.4493,143.4585,143.2746,143.2746,3450.0
2017-11-06 14:30:00,155.78,155.95,155.75,155.85,6798.0,143.2562,143.4126,143.2286,143.3206,6798.0
2017-11-06 14:35:00,155.83,155.97,155.75,155.92,4467.0,143.3022,143.431,143.2286,143.385,4467.0
2017-11-06 14:40:00,155.92,156.05,155.92,155.98,4705.0,143.385,143.5045,143.385,143.4401,4705.0
2017-11-06 14:45:00,156.03,156.17,155.96,155.99,8211.0,143.4861,143.6149,143.4218,143.4493,8211.0
2017-11-06 14:50:00,155.94,156.03,155.9,156.0,2790.0,143.4034,143.4861,143.3666,143.4585,2790.0
2017-11-06 14:55:00,155.99,156.0,155.83,155.86,3341.0,143.4493,143.4585,143.3022,143.3298,3341.0
2017-11-06 15:00:00,155.88,155.92,155.8,155.86,7028.0,143.3482,143.385,143.2746,143.3298,7028.0
2017-11-06 15:05:00,155.87,156.0,155.85,155.85,6771.0,143.339,143.4585,143.3206,143.3206,6771.0
2017-11-06 15:10:00,155.86,155.87,155.74,155.8,5166.0,143.3298,143.339,143.2194,143.2746,5166.0
2017-11-06 15:15:00,155.84,155.84,155.73,155.79,4090.0,143.3114,143.3114,143.2102,143.2654,4090.0
2017-11-06 15:20:00,155.81,155.82,155.74,155.78,10147.0,143.2838,143.293,143.2194,143.2562,10147.0
2017-11-06 15:25:00,155.78,155.87,155.75,155.87,5710.0,143.2562,143.339,143.2286,143.339,5710.0
2017-11-06 15:30:00,155.85,155.86,155.78,155.83,6900.0,143.3206,143.3298,143.2562,143.3022,6900.0
2017-11-06 15:35:00,155.81,155.83,155.76,155.79,11542.0,143.2838,143.3022,143.2378,143.2654,11542.0
2017-11-06 15:40:00,155.78,155.79,155.67,155.69,11617.0,143.2562,143.2654,143.1551,143.1735,11617.0
2017-11-06 15:45:00,155.68,155.69,155.55,155.65,14176.0,143.1643,143.1735,143.0447,143.1367,14176.0
2017-11-06 15:50:00,155.65,155.75,155.61,155.68,12970.0,143.1367,143.2286,143.0999,143.1643,12970.0
2017-11-06 15:55:00,155.67,155.68,155.58,155.64,40986.0,143.1551,143.1643,143.0723,143.1275,40986.0
2017-11-07 09:30:00,156.28,156.35,155.88,156.14,15736.0,143.716,143.7804,143.3482,143.5873,15736.0
2017-11-07 09:35:00,156.09,156.26,156.07,156.26,2755.0,143.5413,143.6976,143.5229,143.6976,2755.0
2017-11-07 09:40:00,156.26,156.42,156.03,156.11,5796.0,143.6976,143.8448,143.4861,143.5597,5796.0
2017-11-07 09:45:00,156.21,156.43,156.09,156.21,8360.0,143.6517,143.854,143.5413,143.6517,8360.0
2017-11-07 09:50:00,156.16,156.35,156.14,156.27,6151.0,143.6057,143.7804,143.5873,143.7068,6151.0
2017-11-07 09:55:00,156.26,156.26,156.0,156.0,5301.0,143.6976,143.6976,143.4585,143.4585,5301.0
2017-11-07 10:00:00,155.98,156.2,155.85,156.13,5746.0,143.4401,143.6425,143.3206,143.5781,5746.0
2017-11-07 10:05:00,156.13,156.29,156.08,156.08,4795.0,143.5781,143.7252,143.5321,143.5321,4795.0
2017-11-07 10:10:00,156.14,156.14,155.88,155.97,3263.0,143.5873,143.5873,143.3482,143.431,3263.0
2017-11-07 10:15:00,155.93,156.07,155.86,155.93,5778.0,143.3942,143.5229,143.3298,143.3942,5778.0
2017-11-07 10:20:00,155.9,156.03,155.89,155.9,4288.0,143.3666,143.4861,143.3574,143.3666,4288.0
2017-11-07 10:25:00,155.9,156.0,155.86,155.94,7716.0,143.3666,143.4585,143.3298,143.4034,7716.0
2017-11-07 10:30:00,155.93,156.0,155.69,155.77,7906.0,143.3942,143.4585,143.1735,143.247,7906.0
2017-11-07 10:35:00,155.83,156.0,155.79,155.97,10697.0,143.3022,143.4585,143.2654,143.431,10697.0
2017-11-07 10:40:00,155.95,156.28,155.95,156.16,8353.0,143.4126,143.716,143.4126,143.6057,8353.0
2017-11-07 10:45:00,156.23,156.23,156.06,156.18,4759.0,143.6701,143.6701,143.5137,143.6241,4759.0
2017-11-07 10:50:00,156.1,156.15,156.02,156.13,3113.0,143.5505,143.5965,143.4769,143.5781,3113.0
2017-11-07 10:55:00,156.14,156.16,155.99,156.08,4537.0,143.5873,143.6057,143.4493,143.5321,4537.0
2017-11-07 11:00:00,156.08,156.3,156.08,156.25,4658.0,143.5321,143.7344,143.5321,143.6884,4658.0
2017-11-07 11:05:00,156.17,156.34,156.17,156.34,4404.0,143.6149,143.7712,143.6149,143.7712,4404.0
2017-11-07 11:10:00,156.34,156.35,156.19,156.26,2992.0,143.7712,143.7804,143.6333,143.6976,2992.0
2017-11-07 11:15:00,156.28,156.29,156.12,156.16,4000.0,143.716,143.7252,143.5689,143.6057,4000.0
2017-11-07 11:20:00,156.15,156.26,156.1,156.19,4187.0,143.5965,143.6976,143.5505,143.6333,4187.0
2017-11-07 11:25:00,156.17,156.17,155.92,155.95,3710.0,143.6149,143.6149,143.385,143.4126,3710.0
2017-11-07 11:30:00,155.92,155.96,155.82,155.96,3792.0,143.385,143.4218,143.293,143.4218,3792.0
2017-11-07 11:35:00,155.96,155.96,155.76,155.76,5912.0,143.4218,143.4218,143.2378,143.2378,5912.0
2017-11-07 11:40:00,155.72,155.79,155.66,155.7,14074.0,143.2011,143.2654,143.1459,143.1827,14074.0
2017-11-07 11:45:00,155.71,155.84,155.69,155.78,4752.0,143.1919,143.3114,143.1735,143.2562,4752.0
2017-11-07 11:50:00,155.75,155.8,155.67,155.79,2543.0,143.2286,143.2746,143.1551,143.2654,2543.0
2017-11-07 11:55:00,155.78,155.82,155.73,155.78,4313.0,143.2562,143.293,143.2102,143.2562,4313.0
2017-11-07 12:00:00,155.84,156.04,155.84,156.02,5003.0,143.3114,143.4953,143.3114,143.4769,5003.0
2017-11-07 12:05:00,155.98,156.08,155.98,156.05,3933.0,143.4401,143.5321,143.4401,143.5045,3933.0
2017-11-07 12:10:00,156.05,156.05,155.92,155.97,6373.0,143.5045,143.5045,143.385,143.431,6373.0
2017-11-07 12:15:00,155.93,155.95,155.86,155.9,4749.0,143.3942,143.4126,143.3298,143.3666,4749.0
2017-11-07 12:20:00,155.9,156.03,155.9,155.98,2900.0,143.3666,143.4861,143.3666,143.4401,2900.0
2017-11-07 12:25:00,156.05,156.19,156.05,156.19,3318.0,143.5045,143.6333,143.5045,143.6333,3318.0
2017-11-07 12:30:00,156.18,156.24,156.04,156.05,5520.0,143.6241,143.6792,143.4953,143.5045,5520.0
2017-11-07 12:35:00,156.03,156.05,156.01,156.05,2026.0,143.4861,143.5045,143.4677,143.5045,2026.0
2017-11-07 12:40:00,156.01,156.03,155.98,156.0,3158.0,143.4677,143.4861,143.4401,143.4585,3158.0
2017-11-07 12:45:00,156.03,156.04,155.97,156.0,3950.0,143.4861,143.4953,143.431,143.4585,3950.0
2017-11-07 12:50:00,156.04,156.13,156.04,156.13,3586.0,143.4953,143.5781,143.4953,143.5781,3586.0
2017-11-07 12:55:00,156.13,156.13,156.05,156.09,3500.0,143.5781,143.5781,143.5045,143.5413,3500.0
2017-11-07 13:00:00,156.09,156.09,156.04,156.09,1100.0,143.5413,143.5413,143.4953,143.5413,1100.0
2017-11-07 13:05:00,156.07,156.08,156.0,156.02,5749.0,143.5229,143.5321,143.4585,143.4769,5749.0
2017-11-07 13:10:00,156.02,156.03,155.92,155.92,1585.0,143.4769,143.4861,143.385,143.385,1585.0
2017-11-07 13:15:00,155.93,155.95,155.82,155.95,3482.0,143.3942,143.4126,143.293,143.4126,3482.0
2017-11-07 13:20:00,155.88,155.89,155.88,155.89,1067.0,143.3482,143.3574,143.3482,143.3574,1067.0
2017-11-07 13:25:00,155.89,155.9,155.84,155.9,2341.0,143.3574,143.3666,143.3114,143.3666,2341.0
2017-11-07 13:30:00,155.89,156.02,155.89,156.02,601.0,143.3574,143.4769,143.3574,143.4769,601.0
2017-11-07 13:35:00,156.04,156.04,155.88,155.95,4068.0,143.4953,143.4953,143.3482,143.4126,4068.0
2017-11-07 13:40:00,155.91,155.93,155.91,155.93,700.0,143.3758,143.3942,143.3758,143.3942,700.0
2017-11-07 13:45:00,155.93,156.01,155.93,155.97,3315.0,143.3942,143.4677,143.3942,143.431,3315.0
2017-11-07 13:50:00,155.96,155.98,155.92,155.95,2650.0,143.4218,143.4401,143.385,143.4126,2650.0
2017-11-07 13:55:00,155.96,156.02,155.91,156.01,3110.0,143.4218,143.4769,143.3758,143.4677,3110.0
2017-11-07 14:00:00,156.01,156.14,156.01,156.04,5218.0,143.4677,143.5873,143.4677,143.4953,5218.0
2017-11-07 14:05:00,156.02,156.09,155.97,156.01,6211.0,143.4769,143.5413,143.431,143.4677,6211.0
2017-11-07 14:10:00,156.0,156.07,155.96,155.98,4889.0,143.4585,143.5229,143.4218,143.4401,4889.0
2017-11-07 14:15:00,155.98,155.98,155.84,155.84,3579.0,143.4401,143.4401,143.3114,143.3114,3579.0
2017-11-07 14:20:00,155.84,155.91,155.84,155.91,3086.0,143.3114,143.3758,143.3114,143.3758,3086.0
2017-11-07 14:25:00,155.92,155.99,155.91,155.99,2903.0,143.385,143.4493,143.3758,143.4493,2903.0
2017-11-07 14:30:00,155.99,156.03,155.97,156.02,5668.0,143.4493,143.4861,143.431,143.4769,5668.0
2017-11-07 14:35:00,156.04,156.25,156.04,156.25,2000.0,143.4953,143.6884,143.4953,143.6884,2000.0
2017-11-07 14:40:00,156.25,156.25,156.0,156.09,5493.0,143.6884,143.6884,143.4585,143.5413,5493.0
2017-11-07 14:45:00,156.11,156.12,156.05,156.06,1826.0,143.5597,143.5689,143.5045,143.5137,1826.0
2017-11-07 14:50:00,156.04,156.12,156.02,156.05,2400.0,143.4953,143.5689,143.4769,143.5045,2400.0
2017-11-07 14:55:00,156.02,156.1,155.99,156.06,3447.0,143.4769,143.5505,143.4493,143.5137,3447.0
2017-11-07 15:00:00,156.04,156.08,156.03,156.04,4000.0,143.4953,143.5321,143.4861,143.4953,4000.0
2017-11-07 15:05:00,156.02,156.15,156.01,156.15,3544.0,143.4769,143.5965,143.4677,143.5965,3544.0
2017-11-07 15:10:00,156.14,156.14,156.04,156.06,5651.0,143.5873,143.5873,143.4953,143.5137,5651.0
2017-11-07 15:15:00,156.07,156.07,155.98,156.05,5844.0,143.5229,143.5229,143.4401,143.5045,5844.0
2017-11-07 15:20:00,156.01,156.13,156.01,156.07,4768.0,143.4677,143.5781,143.4677,143.5229,4768.0
2017-11-07 15:25:00,156.07,156.07,155.93,155.95,7625.0,143.5229,143.5229,143.3942,143.4126,7625.0
2017-11-07 15:30:00,155.97,156.06,155.93,155.94,8920.0,143.431,143.5137,143.3942,143.4034,8920.0
2017-11-07 15:35:00,155.92,156.01,155.9,155.99,7621.0,143.385,143.4677,143.3666,143.4493,7621.0
2017-11-07 15:40:00,156.01,156.02,155.95,155.99,7321.0,143.4677,143.4769,143.4126,143.4493,7321.0
2017-11-07 15:45:00,155.98,155.99,155.82,155.89,11512.0,143.4401,143.4493,143.293,143.3574,11512.0
2017-11-07 15:50:00,155.91,156.14,155.91,156.14,10365.0,143.3758,143.5873,143.3758,143.5873,10365.0
2017-11-07 15:55:00,156.12,156.25,156.11,156.21,32723.0,143.5689,143.6884,143.5597,143.6517,32723.0
2017-11-08 09:30:00,156.02,156.14,155.82,156.14,10529.0,143.4769,143.5873,143.293,143.5873,10529.0
2017-11-08 09:35:00,156.13,156.28,155.93,156.0,5300.0,143.5781,143.716,143.3942,143.4585,5300.0
2017-11-08 09:40:00,155.95,156.08,155.93,156.01,800.0,143.4126,143.5321,143.3942,143.4677,800.0
2017-11-08 09:45:00,155.9,156.13,155.87,156.13,5868.0,143.3666,143.5781,143.339,143.5781,5868.0
2017-11-08 09:50:00,156.14,156.26,155.71,155.92,8548.0,143.5873,143.6976,143.1919,143.385,8548.0
2017-11-08 09:55:00,155.71,155.78,155.63,155.77,8786.0,143.1919,143.2562,143.1183,143.247,8786.0
2017-11-08 10:00:00,155.78,156.05,155.76,155.99,12827.0,143.2562,143.5045,143.2378,143.4493,12827.0
2017-11-08 10:05:00,155.95,156.28,155.95,156.24,13278.0,143.4126,143.716,143.4126,143.6792,13278.0
2017-11-08 10:10:00,156.23,156.37,156.11,156.22,15902.0,143.6701,143.7988,143.5597,143.6609,15902.0
2017-11-08 10:15:00,156.23,156.25,155.88,156.03,14442.0,143.6701,143.6884,143.3482,143.4861,14442.0
2017-11-08 10:20:00,155.98,155.98,155.75,155.88,12825.0,143.4401,143.4401,143.2286,143.3482,12825.0
2017-11-08 10:25:00,155.9,156.04,155.83,155.97,9263.0,143.3666,143.4953,143.3022,143.431,9263.0
2017-11-08 10:30:00,155.95,156.01,155.67,155.91,10230.0,143.4126,143.4677,143.1551,143.3758,10230.0
2017-11-08 10:35:00,155.93,156.06,155.87,156.06,8162.0,143.3942,143.5137,143.339,143.5137,8162.0
2017-11-08 10:40:00,156.01,156.39,156.01,156.39,2409.0,143.4677,143.8172,143.4677,143.8172,2409.0
2017-11-08 10:45:00,156.43,156.44,156.06,156.2,8848.0,143.854,143.8632,143.5137,143.6425,8848.0
2017-11-08 10:50:00,156.09,156.35,156.06,156.33,3661.0,143.5413,143.7804,143.5137,143.762,3661.0
2017-11-08 10:55:00,156.39,156.51,156.31,156.41,5500.0,143.8172,143.9275,143.7436,143.8356,5500.0
2017-11-08 11:00:00,156.4,156.4,156.28,156.3,1425.0,143.8264,143.8264,143.716,143.7344,1425.0
2017-11-08 11:05:00,156.33,156.35,156.24,156.25,2640.0,143.762,143.7804,143.6792,143.6884,2640.0
2017-11-08 11:10:00,156.22,156.37,156.12,156.35,3242.0,143.6609,143.7988,143.5689,143.7804,3242.0
2017-11-08 11:15:00,156.42,156.42,156.24,156.24,2000.0,143.8448,143.8448,143.6792,143.6792,2000.0
2017-11-08 11:20:00,156.28,156.34,156.25,156.31,2400.0,143.716,143.7712,143.6884,143.7436,2400.0
2017-11-08 11:25:00,156.41,156.5,156.28,156.5,5831.0,143.8356,143.9183,143.716,143.9183,5831.0
2017-11-08 11:30:00,156.49,156.57,156.4,156.57,5044.0,143.9091,143.9827,143.8264,143.9827,5044.0
2017-11-08 11:35:00,156.65,156.79,156.57,156.61,11206.0,144.0563,144.185,143.9827,144.0195,11206.0
2017-11-08 11:40:00,156.71,156.78,156.62,156.7,4083.0,144.1115,144.1758,144.0287,144.1023,4083.0
2017-11-08 11:45:00,156.65,156.69,156.51,156.61,2700.0,144.0563,144.0931,143.9275,144.0195,2700.0
2017-11-08 11:50:00,156.58,156.65,156.49,156.65,4740.0,143.9919,144.0563,143.9091,144.0563,4740.0
2017-11-08 11:55:00,156.64,156.64,156.43,156.56,2590.0,144.0471,144.0471,143.854,143.9735,2590.0
2017-11-08 12:00:00,156.56,156.58,156.48,156.58,1900.0,143.9735,143.9919,143.9,143.9919,1900.0
2017-11-08 12:05:00,156.58,156.58,156.42,156.42,6672.0,143.9919,143.9919,143.8448,143.8448,6672.0
2017-11-08 12:10:00,156.4,156.5,156.39,156.46,8095.0,143.8264,143.9183,143.8172,143.8816,8095.0
2017-11-08 12:15:00,156.46,156.51,156.36,156.46,4833.0,143.8816,143.9275,143.7896,143.8816,4833.0
2017-11-08 12:20:00,156.43,156.43,156.25,156.33,5800.0,143.854,143.854,143.6884,143.762,5800.0
2017-11-08 12:25:00,156.31,156.36,156.26,156.29,3608.0,143.7436,143.7896,143.6976,143.7252,3608.0
2017-11-08 12:30:00,156.25,156.34,156.19,156.34,3511.0,143.6884,143.7712,143.6333,143.7712,3511.0
2017-11-08 12:35:00,156.36,156.44,156.36,156.43,500.0,143.7896,143.8632,143.7896,143.854,500.0
2017-11-08 12:40:00,156.41,156.43,156.31,156.36,2858.0,143.8356,143.854,143.7436,143.7896,2858.0
2017-11-08 12:45:00,156.31,156.4,156.3,156.4,4900.0,143.7436,143.8264,143.7344,143.8264,4900.0
2017-11-08 12:50:00,156.4,156.48,156.4,156.48,1062.0,143.8264,143.9,143.8264,143.9,1062.0
2017-11-08 12:55:00,156.48,156.53,156.45,156.46,3397.0,143.9,143.9459,143.8724,143.8816,3397.0
2017-11-08 13:00:00,156.47,156.52,156.44,156.46,1998.0,143.8908,143.9367,143.8632,143.8816,1998.0
2017-11-08 13:05:00,156.47,156.52,156.41,156.44,2400.0,143.8908,143.9367,143.8356,143.8632,2400.0
2017-11-08 13:10:00,156.45,156.45,156.33,156.33,1899.0,143.8724,143.8724,143.762,143.762,1899.0
2017-11-08 13:15:00,156.32,156.32,156.23,156.27,2800.0,143.7528,143.7528,143.6701,143.7068,2800.0
2017-11-08 13:20:00,156.25,156.39,156.25,156.39,2309.0,143.6884,143.8172,143.6884,143.8172,2309.0
2017-11-08 13:25:00,156.42,156.51,156.38,156.51,2565.0,143.8448,143.9275,143.808,143.9275,2565.0
2017-11-08 13:30:00,156.54,156.56,156.44,156.47,2850.0,143.9551,143.9735,143.8632,143.8908,2850.0
2017-11-08 13:35:00,156.47,156.47,156.36,156.39,1844.0,143.8908,143.8908,143.7896,143.8172,1844.0
2017-11-08 13:40:00,156.36,156.36,156.34,156.36,2899.0,143.7896,143.7896,143.7712,143.7896,2899.0
2017-11-08 13:45:00,156.38,156.38,156.31,156.38,408.0,143.808,143.808,143.7436,143.808,408.0
2017-11-08 13:50:00,156.34,156.36,156.3,156.36,5498.0,143.7712,143.7896,143.7344,143.7896,5498.0
2017-11-08 13:55:00,156.36,156.39,156.35,156.35,2310.0,143.7896,143.8172,143.7804,143.7804,2310.0
2017-11-08 14:00:00,156.36,156.43,156.3,156.43,5255.0,143.7896,143.854,143.7344,143.854,5255.0
2017-11-08 14:05:00,156.39,156.4,156.31,156.36,4222.0,143.8172,143.8264,143.7436,143.7896,4222.0
2017-11-08 14:10:00,156.36,156.36,156.29,156.32,9098.0,143.7896,143.7896,143.7252,143.7528,9098.0
2017-11-08 14:15:00,156.34,156.38,156.31,156.37,3250.0,143.7712,143.808,143.7436,143.7988,3250.0
2017-11-08 14:20:00,156.37,156.42,156.36,156.42,3602.0,143.7988,143.8448,143.7896,143.8448,3602.0
2017-11-08 14:25:00,156.39,156.41,156.32,156.33,10405.0,143.8172,143.8356,143.7528,143.762,10405.0
2017-11-08 14:30:00,156.35,156.53,156.35,156.53,4978.0,143.7804,143.9459,143.7804,143.9459,4978.0
2017-11-08 14:35:00,156.53,156.53,156.49,156.5,3000.0,143.9459,143.9459,143.9091,143.9183,3000.0
2017-11-08 14:40:00,156.49,156.49,156.42,156.45,5476.0,143.9091,143.9091,143.8448,143.8724,5476.0
2017-11-08 14:45:00,156.43,156.48,156.42,156.46,4770.0,143.854,143.9,143.8448,143.8816,4770.0
2017-11-08 14:50:00,156.46,156.47,156.35,156.35,3449.0,143.8816,143.8908,143.7804,143.7804,3449.0
2017-11-08 14:55:00,156.36,156.52,156.35,156.52,5496.0,143.7896,143.9367,143.7804,143.9367,5496.0
2017-11-08 15:00:00,156.56,156.56,156.48,156.54,4040.0,143.9735,143.9735,143.9,143.9551,4040.0
2017-11-08 15:05:00,156.53,156.57,156.5,156.54,5040.0,143.9459,143.9827,143.9183,143.9551,5040.0
2017-11-08 15:10:00,156.54,156.62,156.54,156.62,4245.0,143.9551,144.0287,143.9551,144.0287,4245.0
2017-11-08 15:15:00,156.62,156.68,156.61,156.68,3467.0,144.0287,144.0839,144.0195,144.0839,3467.0
2017-11-08 15:20:00,156.68,156.74,156.6,156.62,5647.0,144.0839,144.139,144.0103,144.0287,5647.0
2017-11-08 15:25:00,156.62,156.63,156.52,156.58,8312.0,144.0287,144.0379,143.9367,143.9919,8312.0
2017-11-08 15:30:00,156.54,156.59,156.54,156.59,6911.0,143.9551,144.0011,143.9551,144.0011,6911.0
2017-11-08 15:35:00,156.58,156.62,156.56,156.62,8770.0,143.9919,144.0287,143.9735,144.0287,8770.0
2017-11-08 15:40:00,156.62,156.63,156.5,156.5,7442.0,144.0287,144.0379,143.9183,143.9183,7442.0
2017-11-08 15:45:00,156.47,156.49,156.39,156.39,14782.0,143.8908,143.9091,143.8172,143.8172,14782.0
2017-11-08 15:50:00,156.39,156.42,156.37,156.4,16250.0,143.8172,143.8448,143.7988,143.8264,16250.0
2017-11-08 15:55:00,156.4,156.52,156.4,156.45,38471.0,143.8264,143.9367,143.8264,143.8724,38471.0
2017-11-09 09:30:00,156.18,156.49,155.93,156.11,17808.0,143.6241,143.9091,143.3942,143.5597,17808.0
2017-11-09 09:35:00,156.07,156.35,156.07,156.19,2630.0,143.5229,143.7804,143.5229,143.6333,2630.0
2017-11-09 09:40:00,156.25,156.46,156.25,156.46,3795.0,143.6884,143.8816,143.6884,143.8816,3795.0
2017-11-09 09:45:00,156.46,156.69,156.31,156.33,7804.0,143.8816,144.0931,143.7436,143.762,7804.0
2017-11-09 09:50:00,156.46,156.66,156.46,156.57,3800.0,143.8816,144.0655,143.8816,143.9827,3800.0
2017-11-09 09:55:00,156.58,156.79,156.57,156.58,3554.0,143.9919,144.185,143.9827,143.9919,3554.0
2017-11-09 10:00:00,156.65,156.68,156.48,156.48,2947.0,144.0563,144.0839,143.9,143.9,2947.0
2017-11-09 10:05:00,156.46,156.59,156.41,156.57,3966.0,143.8816,144.0011,143.8356,143.9827,3966.0
2017-11-09 10:10:00,156.65,156.89,156.6,156.75,5962.0,144.0563,144.277,144.0103,144.1482,5962.0
2017-11-09 10:15:00,156.83,156.83,156.68,156.81,5796.0,144.2218,144.2218,144.0839,144.2034,5796.0
2017-11-09 10:20:00,156.82,157.07,156.75,156.91,6202.0,144.2126,144.4425,144.1482,144.2954,6202.0
2017-11-09 10:25:00,156.93,157.0,156.78,156.81,3808.0,144.3138,144.3781,144.1758,144.2034,3808.0
2017-11-09 10:30:00,156.8,157.06,156.8,156.97,1839.0,144.1942,144.4333,144.1942,144.3506,1839.0
2017-11-09 10:35:00,156.97,157.0,156.57,156.61,4986.0,144.3506,144.3781,143.9827,144.0195,4986.0
2017-11-09 10:40:00,156.67,156.77,156.62,156.77,5727.0,144.0747,144.1666,144.0287,144.1666,5727.0
2017-11-09 10:45:00,156.77,156.9,156.71,156.72,3725.0,144.1666,144.2862,144.1115,144.1207,3725.0
2017-11-09 10:50:00,156.78,156.88,156.76,156.85,3500.0,144.1758,144.2678,144.1574,144.2402,3500.0
2017-11-09 10:55:00,156.88,156.88,156.76,156.8,4498.0,144.2678,144.2678,144.1574,144.1942,4498.0
2017-11-09 11:00:00,156.84,156.84,156.55,156.61,9466.0,144.231,144.231,143.9643,144.0195,9466.0
2017-11-09 11:05:00,156.59,156.74,156.58,156.64,7400.0,144.0011,144.139,143.9919,144.0471,7400.0
2017-11-09 11:10:00,156.7,156.72,156.58,156.62,12420.0,144.1023,144.1207,143.9919,144.0287,12420.0
2017-11-09 11:15:00,156.62,156.71,156.42,156.43,19438.0,144.0287,144.1115,143.8448,143.854,19438.0
2017-11-09 11:20:00,156.44,156.52,156.26,156.52,6442.0,143.8632,143.9367,143.6976,143.9367,6442.0
2017-11-09 11:25:00,156.51,156.67,156.51,156.52,2108.0,143.9275,144.0747,143.9275,143.9367,2108.0
2017-11-09 11:30:00,156.55,156.62,156.43,156.52,4655.0,143.9643,144.0287,143.854,143.9367,4655.0
2017-11-09 11:35:00,156.5,156.56,156.37,156.37,1100.0,143.9183,143.9735,143.7988,143.7988,1100.0
2017-11-09 11:40:00,156.35,156.49,156.34,156.49,875.0,143.7804,143.9091,143.7712,143.9091,875.0
2017-11-09 11:45:00,156.44,156.48,156.28,156.43,2387.0,143.8632,143.9,143.716,143.854,2387.0
2017-11-09 11:50:00,156.38,156.39,155.96,156.11,5438.0,143.808,143.8172,143.4218,143.5597,5438.0
2017-11-09 11:55:00,156.16,156.28,155.93,156.24,4600.0,143.6057,143.716,143.3942,143.6792,4600.0
2017-11-09 12:00:00,156.32,156.32,155.94,156.04,9353.0,143.7528,143.7528,143.4034,143.4953,9353.0
2017-11-09 12:05:00,156.08,156.3,155.87,155.97,15714.0,143.5321,143.7344,143.339,143.431,15714.0
2017-11-09 12:10:00,156.06,156.17,155.77,155.77,17142.0,143.5137,143.6149,143.247,143.247,17142.0
2017-11-09 12:15:00,155.75,155.83,155.67,155.79,1604.0,143.2286,143.3022,143.1551,143.2654,1604.0
2017-11-09 12:20:00,155.87,156.01,155.81,155.81,4032.0,143.339,143.4677,143.2838,143.2838,4032.0
2017-11-09 12:25:00,155.8,155.88,155.66,155.67,3858.0,143.2746,143.3482,143.1459,143.1551,3858.0
2017-11-09 12:30:00,155.64,155.88,155.62,155.75,6435.0,143.1275,143.3482,143.1091,143.2286,6435.0
2017-11-09 12:35:00,155.81,156.1,155.8,156.02,3116.0,143.2838,143.5505,143.2746,143.4769,3116.0
2017-11-09 12:40:00,156.01,156.06,155.89,156.06,4580.0,143.4677,143.5137,143.3574,143.5137,4580.0
2017-11-09 12:45:00,156.01,156.14,155.97,156.13,2700.0,143.4677,143.5873,143.431,143.5781,2700.0
2017-11-09 12:50:00,156.07,156.22,156.06,156.18,5006.0,143.5229,143.6609,143.5137,143.6241,5006.0
2017-11-09 12:55:00,156.15,156.21,156.09,156.16,13155.0,143.5965,143.6517,143.5413,143.6057,13155.0
2017-11-09 13:00:00,156.15,156.18,155.95,155.99,3669.0,143.5965,143.6241,143.4126,143.4493,3669.0
2017-11-09 13:05:00,155.94,155.96,155.84,155.86,10675.0,143.4034,143.4218,143.3114,143.3298,10675.0
2017-11-09 13:10:00,155.9,156.08,155.9,156.07,2276.0,143.3666,143.5321,143.3666,143.5229,2276.0
2017-11-09 13:15:00,156.07,156.17,156.07,156.1,2801.0,143.5229,143.6149,143.5229,143.5505,2801.0
2017-11-09 13:20:00,156.13,156.16,156.01,156.08,4500.0,143.5781,143.6057,143.4677,143.5321,4500.0
2017-11-09 13:25:00,156.13,156.14,156.03,156.03,2450.0,143.5781,143.5873,143.4861,143.4861,2450.0
2017-11-09 13:30:00,156.01,156.14,156.0,156.0,4946.0,143.4677,143.5873,143.4585,143.4585,4946.0
2017-11-09 13:35:00,156.08,156.16,155.94,155.97,8290.0,143.5321,143.6057,143.4034,143.431,8290.0
2017-11-09 13:40:00,155.93,156.07,155.91,155.97,5100.0,143.3942,143.5229,143.3758,143.431,5100.0
2017-11-09 13:45:00,156.04,156.05,156.03,156.05,1772.0,143.4953,143.5045,143.4861,143.5045,1772.0
2017-11-09 13:50:00,156.01,156.14,156.0,156.05,2745.0,143.4677,143.5873,143.4585,143.5045,2745.0
2017-11-09 13:55:00,156.08,156.09,155.96,155.97,2940.0,143.5321,143.5413,143.4218,143.431,2940.0
2017-11-09 14:00:00,155.96,156.08,155.96,156.03,9344.0,143.4218,143.5321,143.4218,143.4861,9344.0
2017-11-09 14:05:00,156.0,156.3,156.0,156.3,4395.0,143.4585,143.7344,143.4585,143.7344,4395.0
2017-11-09 14:10:00,156.3,156.3,156.15,156.17,3813.0,143.7344,143.7344,143.5965,143.6149,3813.0
2017-11-09 14:15:00,156.17,156.23,156.13,156.13,3516.0,143.6149,143.6701,143.5781,143.5781,3516.0
2017-11-09 14:20:00,156.12,156.21,156.12,156.21,2812.0,143.5689,143.6517,143.5689,143.6517,2812.0
2017-11-09 14:25:00,156.21,156.34,156.21,156.25,4653.0,143.6517,143.7712,143.6517,143.6884,4653.0
2017-11-09 14:30:00,156.31,156.32,156.26,156.28,1427.0,143.7436,143.7528,143.6976,143.716,1427.0
2017-11-09 14:35:00,156.26,156.29,156.08,156.16,5550.0,143.6976,143.7252,143.5321,143.6057,5550.0
2017-11-09 14:40:00,156.19,156.24,156.19,156.22,2204.0,143.6333,143.6792,143.6333,143.6609,2204.0
2017-11-09 14:45:00,156.23,156.23,155.95,155.95,2377.0,143.6701,143.6701,143.4126,143.4126,2377.0
2017-11-09 14:50:00,156.02,156.37,156.0,156.37,3387.0,143.4769,143.7988,143.4585,143.7988,3387.0
2017-11-09 14:55:00,156.39,156.43,156.33,156.38,2363.0,143.8172,143.854,143.762,143.808,2363.0
2017-11-09 15:00:00,156.43,156.53,156.37,156.37,5751.0,143.854,143.9459,143.7988,143.7988,5751.0
2017-11-09 15:05:00,156.39,156.5,156.39,156.49,3824.0,143.8172,143.9183,143.8172,143.9091,3824.0
2017-11-09 15:10:00,156.46,156.51,156.32,156.47,5173.0,143.8816,143.9275,143.7528,143.8908,5173.0
2017-11-09 15:15:00,156.44,156.53,156.41,156.52,6401.0,143.8632,143.9459,143.8356,143.9367,6401.0
2017-11-09 15:20:00,156.54,156.59,156.48,156.56,5454.0,143.9551,144.0011,143.9,143.9735,5454.0
2017-11-09 15:25:00,156.56,156.65,156.49,156.55,6043.0,143.9735,144.0563,143.9091,143.9643,6043.0
2017-11-09 15:30:00,156.61,156.65,156.53,156.57,5609.0,144.0195,144.0563,143.9459,143.9827,5609.0
2017-11-09 15:35:00,156.58,156.72,156.57,156.69,7655.0,143.9919,144.1207,143.9827,144.0931,7655.0
2017-11-09 15:40:00,156.69,156.77,156.62,156.67,9682.0,144.0931,144.1666,144.0287,144.0747,9682.0
2017-11-09 15:45:00,156.7,156.72,156.66,156.67,7289.0,144.1023,144.1207,144.0655,144.0747,7289.0
2017-11-09 15:50:00,156.68,156.82,156.67,156.79,12101.0,144.0839,144.2126,144.0747,144.185,12101.0
2017-11-09 15:55:00,156.8,156.88,156.63,156.65,31189.0,144.1942,144.2678,144.0379,144.0563,31189.0
2017-11-10 09:30:00,156.0,156.0,154.76,155.02,42374.0,143.4585,143.4585,142.3182,142.5573,42374.0
2017-11-10 09:35:00,155.05,155.05,154.65,154.9,19200.0,142.5849,142.5849,142.2171,142.447,19200.0
2017-11-10 09:40:00,154.91,154.91,154.36,154.41,17275.0,142.4562,142.4562,141.9504,141.9964,17275.0
2017-11-10 09:45:00,154.37,154.37,154.0,154.27,21081.0,141.9596,141.9596,141.6193,141.8676,21081.0
2017-11-10 09:50:00,154.27,154.5,154.06,154.5,28434.0,141.8676,142.0791,141.6745,142.0791,28434.0
2017-11-10 09:55:00,154.5,154.6,154.28,154.6,11158.0,142.0791,142.1711,141.8768,142.1711,11158.0
2017-11-10 10:00:00,154.54,154.72,154.32,154.38,5529.0,142.1159,142.2814,141.9136,141.9688,5529.0
2017-11-10 10:05:00,154.39,154.42,153.82,153.86,28097.0,141.978,142.0056,141.4538,141.4906,28097.0
2017-11-10 10:10:00,153.82,153.88,153.45,153.47,28420.0,141.4538,141.509,141.1135,141.1319,28420.0
2017-11-10 10:15:00,153.63,153.75,153.35,153.42,53806.0,141.2791,141.3894,141.0216,141.086,53806.0
2017-11-10 10:20:00,153.39,153.51,152.89,153.01,25553.0,141.0584,141.1687,140.5986,140.7089,25553.0
2017-11-10 10:25:00,153.02,153.09,152.68,152.69,15600.0,140.7181,140.7825,140.4054,140.4146,15600.0
2017-11-10 10:30:00,152.74,152.95,152.47,152.59,22474.0,140.4606,140.6537,140.2123,140.3227,22474.0
2017-11-10 10:35:00,152.67,152.82,152.27,152.47,44278.0,140.3963,140.5342,140.0284,140.2123,44278.0
2017-11-10 10:40:00,152.5,152.82,152.38,152.45,13976.0,140.2399,140.5342,140.1296,140.1939,13976.0
2017-11-10 10:45:00,152.41,152.71,152.41,152.61,10009.0,140.1572,140.433,140.1572,140.3411,10009.0
2017-11-10 10:50:00,152.67,152.9,152.57,152.72,11961.0,140.3963,140.6078,140.3043,140.4422,11961.0
2017-11-10 10:55:00,152.83,152.83,152.63,152.72,5250.0,140.5434,140.5434,140.3595,140.4422,5250.0
2017-11-10 11:00:00,152.74,152.74,152.25,152.25,16738.0,140.4606,140.4606,140.01,140.01,16738.0
2017-11-10 11:05:00,152.28,152.49,152.28,152.41,10993.0,140.0376,140.2307,140.0376,140.1572,10993.0
2017-11-10 11:10:00,152.41,152.69,152.4,152.55,6490.0,140.1572,140.4146,140.148,140.2859,6490.0
2017-11-10 11:15:00,152.59,152.77,152.53,152.69,12194.0,140.3227,140.4882,140.2675,140.4146,12194.0
2017-11-10 11:20:00,152.66,152.98,152.53,152.98,9002.0,140.3871,140.6813,140.2675,140.6813,9002.0
2017-11-10 11:25:00,152.98,153.08,152.82,152.97,5848.0,140.6813,140.7733,140.5342,140.6721,5848.0
2017-11-10 11:30:00,153.06,153.29,153.06,153.15,5761.0,140.7549,140.9664,140.7549,140.8377,5761.0
2017-11-10 11:35:00,153.2,153.44,153.2,153.34,6097.0,140.8836,141.1043,140.8836,141.0124,6097.0
2017-11-10 11:40:00,153.36,153.47,153.32,153.44,2812.0,141.0308,141.1319,140.994,141.1043,2812.0
2017-11-10 11:45:00,153.47,153.53,153.37,153.42,15178.0,141.1319,141.1871,141.04,141.086,15178.0
2017-11-10 11:50:00,153.42,153.47,153.28,153.41,11936.0,141.086,141.1319,140.9572,141.0768,11936.0
2017-11-10 11:55:00,153.42,153.53,153.35,153.38,26400.0,141.086,141.1871,141.0216,141.0492,26400.0
2017-11-10 12:00:00,153.41,153.45,153.33,153.35,14519.0,141.0768,141.1135,141.0032,141.0216,14519.0
2017-11-10 12:05:00,153.36,153.97,153.33,153.79,16395.0,141.0308,141.5917,141.0032,141.4262,16395.0
2017-11-10 12:10:00,153.82,153.83,153.63,153.65,2500.0,141.4538,141.463,141.2791,141.2975,2500.0
2017-11-10 12:15:00,153.69,153.69,153.54,153.55,14598.0,141.3343,141.3343,141.1963,141.2055,14598.0
2017-11-10 12:20:00,153.58,153.85,153.58,153.78,6684.0,141.2331,141.4814,141.2331,141.417,6684.0
2017-11-10 12:25:00,153.75,153.76,153.64,153.64,1635.0,141.3894,141.3986,141.2883,141.2883,1635.0
2017-11-10 12:30:00,153.62,153.68,153.59,153.66,3696.0,141.2699,141.3251,141.2423,141.3067,3696.0
2017-11-10 12:35:00,153.63,153.64,153.57,153.62,1100.0,141.2791,141.2883,141.2239,141.2699,1100.0
2017-11-10 12:40:00,153.63,153.71,153.63,153.71,500.0,141.2791,141.3526,141.2791,141.3526,500.0
2017-11-10 12:45:00,153.71,153.79,153.68,153.7,4095.0,141.3526,141.4262,141.3251,141.3434,4095.0
2017-11-10 12:50:00,153.68,153.74,153.66,153.74,1914.0,141.3251,141.3802,141.3067,141.3802,1914.0
2017-11-10 12:55:00,153.76,153.76,153.65,153.67,2341.0,141.3986,141.3986,141.2975,141.3159,2341.0
2017-11-10 13:00:00,153.6,153.69,153.6,153.65,2530.0,141.2515,141.3343,141.2515,141.2975,2530.0
2017-11-10 13:05:00,153.67,153.77,153.63,153.77,1900.0,141.3159,141.4078,141.2791,141.4078,1900.0
2017-11-10 13:10:00,153.72,153.79,153.61,153.79,2300.0,141.3618,141.4262,141.2607,141.4262,2300.0
2017-11-10 13:15:00,153.78,153.93,153.78,153.91,3500.0,141.417,141.555,141.417,141.5366,3500.0
2017-11-10 13:20:00,153.96,153.99,153.89,153.9,2586.0,141.5825,141.6101,141.5182,141.5274,2586.0
2017-11-10 13:25:00,153.9,153.99,153.89,153.99,3471.0,141.5274,141.6101,141.5182,141.6101,3471.0
2017-11-10 13:30:00,153.94,153.97,153.81,153.84,6878.0,141.5642,141.5917,141.4446,141.4722,6878.0
2017-11-10 13:35:00,153.84,153.9,153.71,153.75,5772.0,141.4722,141.5274,141.3526,141.3894,5772.0
2017-11-10 13:40:00,153.73,153.73,153.65,153.65,4754.0,141.371,141.371,141.2975,141.2975,4754.0
2017-11-10 13:45:00,153.65,153.69,153.63,153.64,3300.0,141.2975,141.3343,141.2791,141.2883,3300.0
2017-11-10 13:50:00,153.62,153.73,153.62,153.73,5182.0,141.2699,141.371,141.2699,141.371,5182.0
2017-11-10 13:55:00,153.73,153.78,153.67,153.72,4713.0,141.371,141.417,141.3159,141.3618,4713.0
2017-11-10 14:00:00,153.66,153.8,153.66,153.8,3338.0,141.3067,141.4354,141.3067,141.4354,3338.0
2017-11-10 14:05:00,153.81,153.96,153.81,153.96,3987.0,141.4446,141.5825,141.4446,141.5825,3987.0
2017-11-10 14:10:00,153.94,154.02,153.94,154.02,3916.0,141.5642,141.6377,141.5642,141.6377,3916.0
2017-11-10 14:15:00,153.98,154.12,153.98,154.1,5778.0,141.6009,141.7297,141.6009,141.7113,5778.0
2017-11-10 14:20:00,154.11,154.13,154.02,154.06,10890.0,141.7205,141.7389,141.6377,141.6745,10890.0
2017-11-10 14:25:00,154.08,154.08,153.96,154.0,7442.0,141.6929,141.6929,141.5825,141.6193,7442.0
2017-11-10 14:30:00,154.0,154.13,153.98,154.13,6584.0,141.6193,141.7389,141.6009,141.7389,6584.0
2017-11-10 14:35:00,154.08,154.18,154.08,154.15,5634.0,141.6929,141.7849,141.6929,141.7573,5634.0
2017-11-10 14:40:00,154.13,154.15,154.09,154.12,6183.0,141.7389,141.7573,141.7021,141.7297,6183.0
2017-11-10 14:45:00,154.14,154.16,154.0,154.04,4584.0,141.7481,141.7665,141.6193,141.6561,4584.0
2017-11-10 14:50:00,154.06,154.06,153.97,153.98,10303.0,141.6745,141.6745,141.5917,141.6009,10303.0
2017-11-10 14:55:00,154.03,154.28,154.03,154.24,3837.0,141.6469,141.8768,141.6469,141.84,3837.0
2017-11-10 15:00:00,154.23,154.28,154.19,154.28,6809.0,141.8308,141.8768,141.7941,141.8768,6809.0
2017-11-10 15:05:00,154.25,154.26,154.08,154.08,6564.0,141.8492,141.8584,141.6929,141.6929,6564.0
2017-11-10 15:10:00,154.1,154.22,154.08,154.21,8866.0,141.7113,141.8216,141.6929,141.8124,8866.0
2017-11-10 15:15:00,154.21,154.23,154.18,154.2,6075.0,141.8124,141.8308,141.7849,141.8033,6075.0
2017-11-10 15:20:00,154.19,154.35,154.15,154.35,12570.0,141.7941,141.9412,141.7573,141.9412,12570.0
2017-11-10 15:25:00,154.35,154.42,154.33,154.35,8750.0,141.9412,142.0056,141.9228,141.9412,8750.0
2017-11-10 15:30:00,154.33,154.36,154.24,154.29,8703.0,141.9228,141.9504,141.84,141.886,8703.0
2017-11-10 15:35:00,154.3,154.33,154.25,154.28,6098.0,141.8952,141.9228,141.8492,141.8768,6098.0
2017-11-10 15:40:00,154.28,154.37,154.2,154.23,14101.0,141.8768,141.9596,141.8033,141.8308,14101.0
2017-11-10 15:45:00,154.24,154.44,154.23,154.43,12559.0,141.84,142.024,141.8308,142.0148,12559.0
2017-11-10 15:50:00,154.43,154.59,154.43,154.54,19290.0,142.0148,142.1619,142.0148,142.1159,19290.0
2017-11-10 15:55:00,154.56,154.61,154.45,154.52,42566.0,142.1343,142.1803,142.0332,142.0975,42566.0
2017-11-13 09:30:00,154.0,154.29,153.96,153.99,10553.0,141.6193,141.886,141.5825,141.6101,10553.0
2017-11-13 09:35:00,153.99,154.19,153.9,154.19,1050.0,141.6101,141.7941,141.5274,141.7941,1050.0
2017-11-13 09:40:00,154.23,154.26,154.14,154.14,925.0,141.8308,141.8584,141.7481,141.7481,925.0
2017-11-13 09:45:00,154.22,154.34,154.21,154.21,4213.0,141.8216,141.932,141.8124,141.8124,4213.0
2017-11-13 09:50:00,154.21,154.25,153.96,154.15,8197.0,141.8124,141.8492,141.5825,141.7573,8197.0
2017-11-13 09:55:00,154.2,154.28,154.1,154.28,2550.0,141.8033,141.8768,141.7113,141.8768,2550.0
2017-11-13 10:00:00,154.26,154.31,154.14,154.28,5856.0,141.8584,141.9044,141.7481,141.8768,5856.0
2017-11-13 10:05:00,154.28,154.3,154.14,154.23,5459.0,141.8768,141.8952,141.7481,141.8308,5459.0
2017-11-13 10:10:00,154.26,154.38,154.22,154.38,2200.0,141.8584,141.9688,141.8216,141.9688,2200.0
2017-11-13 10:15:00,154.42,154.43,154.33,154.33,7538.0,142.0056,142.0148,141.9228,141.9228,7538.0
2017-11-13 10:20:00,154.3,154.47,154.3,154.41,8001.0,141.8952,142.0515,141.8952,141.9964,8001.0
2017-11-13 10:25:00,154.37,154.47,154.32,154.41,7527.0,141.9596,142.0515,141.9136,141.9964,7527.0
2017-11-13 10:30:00,154.44,154.44,154.28,154.39,7244.0,142.024,142.024,141.8768,141.978,7244.0
2017-11-13 10:35:00,154.41,154.43,154.33,154.34,2580.0,141.9964,142.0148,141.9228,141.932,2580.0
2017-11-13 10:40:00,154.4,154.5,154.39,154.41,6200.0,141.9872,142.0791,141.978,141.9964,6200.0
2017-11-13 10:45:00,154.42,154.57,154.4,154.52,6606.0,142.0056,142.1435,141.9872,142.0975,6606.0
2017-11-13 10:50:00,154.53,154.78,154.53,154.78,3786.0,142.1067,142.3366,142.1067,142.3366,3786.0
2017-11-13 10:55:00,154.78,154.78,154.51,154.52,3634.0,142.3366,142.3366,142.0883,142.0975,3634.0
2017-11-13 11:00:00,154.53,154.58,154.52,154.52,3120.0,142.1067,142.1527,142.0975,142.0975,3120.0
2017-11-13 11:05:00,154.49,154.56,154.48,154.54,5350.0,142.0699,142.1343,142.0607,142.1159,5350.0
2017-11-13 11:10:00,154.55,154.81,154.55,154.79,2729.0,142.1251,142.3642,142.1251,142.3458,2729.0
2017-11-13 11:15:00,154.83,155.19,154.83,155.06,6930.0,142.3826,142.7137,142.3826,142.5941,6930.0
2017-11-13 11:20:00,155.02,155.16,155.02,155.16,1200.0,142.5573,142.6861,142.5573,142.6861,1200.0
2017-11-13 11:25:00,155.1,155.46,155.02,155.46,8288.0,142.6309,142.962,142.5573,142.962,8288.0
2017-11-13 11:30:00,155.42,155.45,155.14,155.32,5194.0,142.9252,142.9528,142.6677,142.8332,5194.0
2017-11-13 11:35:00,155.25,155.36,155.22,155.25,3162.0,142.7688,142.87,142.7412,142.7688,3162.0
2017-11-13 11:40:00,155.2,155.2,155.1,155.19,3085.0,142.7229,142.7229,142.6309,142.7137,3085.0
2017-11-13 11:45:00,155.17,155.26,155.11,155.2,5470.0,142.6953,142.778,142.6401,142.7229,5470.0
2017-11-13 11:50:00,155.21,155.28,155.11,155.15,8310.0,142.7321,142.7964,142.6401,142.6769,8310.0
2017-11-13 11:55:00,155.2,155.21,155.16,155.19,2218.0,142.7229,142.7321,142.6861,142.7137,2218.0
2017-11-13 12:00:00,155.2,155.53,155.2,155.53,3522.0,142.7229,143.0263,142.7229,143.0263,3522.0
2017-11-13 12:05:00,155.52,155.73,155.51,155.58,3964.0,143.0171,143.2102,143.0079,143.0723,3964.0
2017-11-13 12:10:00,155.57,155.57,155.48,155.54,2070.0,143.0631,143.0631,142.9803,143.0355,2070.0
2017-11-13 12:15:00,155.53,155.53,155.31,155.46,2970.0,143.0263,143.0263,142.824,142.962,2970.0
2017-11-13 12:20:00,155.41,155.56,155.41,155.52,4102.0,142.916,143.0539,142.916,143.0171,4102.0
2017-11-13 12:25:00,155.49,155.53,155.44,155.53,2724.0,142.9895,143.0263,142.9436,143.0263,2724.0
2017-11-13 12:30:00,155.49,155.55,155.46,155.55,1300.0,142.9895,143.0447,142.962,143.0447,1300.0
2017-11-13 12:35:00,155.53,155.62,155.44,155.62,10262.0,143.0263,143.1091,142.9436,143.1091,10262.0
2017-11-13 12:40:00,155.56,155.7,155.53,155.55,5801.0,143.0539,143.1827,143.0263,143.0447,5801.0
2017-11-13 12:45:00,155.56,155.7,155.52,155.52,4442.0,143.0539,143.1827,143.0171,143.0171,4442.0
2017-11-13 12:50:00,155.51,155.55,155.45,155.48,4509.0,143.0079,143.0447,142.9528,142.9803,4509.0
2017-11-13 12:55:00,155.5,155.5,155.39,155.45,1400.0,142.9987,142.9987,142.8976,142.9528,1400.0
2017-11-13 13:00:00,155.45,155.48,155.27,155.29,2357.0,142.9528,142.9803,142.7872,142.8056,2357.0
2017-11-13 13:05:00,155.29,155.38,155.21,155.21,2700.0,142.8056,142.8884,142.7321,142.7321,2700.0
2017-11-13 13:10:00,155.25,155.31,155.25,155.31,1500.0,142.7688,142.824,142.7688,142.824,1500.0
2017-11-13 13:15:00,155.26,155.34,155.26,155.3,1706.0,142.778,142.8516,142.778,142.8148,1706.0
2017-11-13 13:20:00,155.34,155.34,155.22,155.22,1738.0,142.8516,142.8516,142.7412,142.7412,1738.0
2017-11-13 13:25:00,155.22,155.27,155.18,155.24,3232.0,142.7412,142.7872,142.7045,142.7596,3232.0
2017-11-13 13:30:00,155.26,155.48,155.23,155.37,3300.0,142.778,142.9803,142.7504,142.8792,3300.0
2017-11-13 13:35:00,155.46,155.47,155.26,155.31,4650.0,142.962,142.9711,142.778,142.824,4650.0
2017-11-13 13:40:00,155.28,155.35,155.25,155.25,3095.0,142.7964,142.8608,142.7688,142.7688,3095.0
2017-11-13 13:45:00,155.26,155.33,155.22,155.33,2600.0,142.778,142.8424,142.7412,142.8424,2600.0
2017-11-13 13:50:00,155.33,155.42,155.31,155.36,3645.0,142.8424,142.9252,142.824,142.87,3645.0
2017-11-13 13:55:00,155.34,155.4,155.31,155.4,4267.0,142.8516,142.9068,142.824,142.9068,4267.0
2017-11-13 14:00:00,155.41,155.71,155.4,155.6,11268.0,142.916,143.1919,142.9068,143.0907,11268.0
2017-11-13 14:05:00,155.59,155.59,155.48,155.5,1486.0,143.0815,143.0815,142.9803,142.9987,1486.0
2017-11-13 14:10:00,155.47,155.57,155.47,155.57,4425.0,142.9711,143.0631,142.9711,143.0631,4425.0
2017-11-13 14:15:00,155.56,155.58,155.5,155.55,3752.0,143.0539,143.0723,142.9987,143.0447,3752.0
2017-11-13 14:20:00,155.57,155.81,155.55,155.79,7900.0,143.0631,143.2838,143.0447,143.2654,7900.0
2017-11-13 14:25:00,155.78,155.84,155.75,155.84,3030.0,143.2562,143.3114,143.2286,143.3114,3030.0
2017-11-13 14:30:00,155.82,155.9,155.79,155.81,2300.0,143.293,143.3666,143.2654,143.2838,2300.0
2017-11-13 14:35:00,155.8,155.95,155.77,155.95,4550.0,143.2746,143.4126,143.247,143.4126,4550.0
2017-11-13 14:40:00,155.88,155.88,155.82,155.83,2000.0,143.3482,143.3482,143.293,143.3022,2000.0
2017-11-13 14:45:00,155.86,155.91,155.84,155.84,4000.0,143.3298,143.3758,143.3114,143.3114,4000.0
2017-11-13 14:50:00,155.89,155.97,155.84,155.93,4665.0,143.3574,143.431,143.3114,143.3942,4665.0
2017-11-13 14:55:00,155.93,155.96,155.89,155.89,3200.0,143.3942,143.4218,143.3574,143.3574,3200.0
2017-11-13 15:00:00,155.92,156.09,155.88,156.03,10941.0,143.385,143.5413,143.3482,143.4861,10941.0
2017-11-13 15:05:00,156.03,156.07,155.96,156.02,5039.0,143.4861,143.5229,143.4218,143.4769,5039.0
2017-11-13 15:10:00,156.03,156.1,156.03,156.09,5962.0,143.4861,143.5505,143.4861,143.5413,5962.0
2017-11-13 15:15:00,156.1,156.12,156.06,156.06,8285.0,143.5505,143.5689,143.5137,143.5137,8285.0
2017-11-13 15:20:00,156.07,156.07,155.96,155.96,5760.0,143.5229,143.5229,143.4218,143.4218,5760.0
2017-11-13 15:25:00,155.99,156.01,155.89,155.89,15419.0,143.4493,143.4677,143.3574,143.3574,15419.0
2017-11-13 15:30:00,155.88,155.92,155.82,155.89,8474.0,143.3482,143.385,143.293,143.3574,8474.0
2017-11-13 15:35:00,155.92,156.02,155.9,155.97,11902.0,143.385,143.4769,143.3666,143.431,11902.0
2017-11-13 15:40:00,155.96,155.98,155.72,155.72,9058.0,143.4218,143.4401,143.2011,143.2011,9058.0
2017-11-13 15:45:00,155.73,155.89,155.73,155.82,10903.0,143.2102,143.3574,143.2102,143.293,10903.0
2017-11-13 15:50:00,155.82,155.87,155.75,155.84,11516.0,143.293,143.339,143.2286,143.3114,11516.0
2017-11-13 15:55:00,155.85,155.92,155.74,155.76,59713.0,143.3206,143.385,143.2194,143.2378,59713.0
2017-11-14 09:30:00,155.28,155.35,154.77,155.02,12649.0,142.7964,142.8608,142.3274,142.5573,12649.0
2017-11-14 09:35:00,155.05,155.05,154.86,155.04,4362.0,142.5849,142.5849,142.4102,142.5757,4362.0
2017-11-14 09:40:00,155.03,155.31,154.91,155.18,5711.0,142.5665,142.824,142.4562,142.7045,5711.0
2017-11-14 09:45:00,155.22,155.27,154.81,154.87,4393.0,142.7412,142.7872,142.3642,142.4194,4393.0
2017-11-14 09:50:00,154.87,155.06,154.87,155.0,7685.0,142.4194,142.5941,142.4194,142.5389,7685.0
2017-11-14 09:55:00,154.95,154.95,154.62,154.62,5137.0,142.493,142.493,142.1895,142.1895,5137.0
2017-11-14 10:00:00,154.68,154.68,154.36,154.36,6338.0,142.2447,142.2447,141.9504,141.9504,6338.0
2017-11-14 10:05:00,154.27,154.6,154.18,154.6,4126.0,141.8676,142.1711,141.7849,142.1711,4126.0
2017-11-14 10:10:00,154.61,154.87,154.56,154.77,4093.0,142.1803,142.4194,142.1343,142.3274,4093.0
2017-11-14 10:15:00,154.85,155.08,154.8,155.08,6277.0,142.401,142.6125,142.355,142.6125,6277.0
2017-11-14 10:20:00,155.15,155.43,155.02,155.13,6672.0,142.6769,142.9344,142.5573,142.6585,6672.0
2017-11-14 10:25:00,155.14,155.2,155.06,155.09,3110.0,142.6677,142.7229,142.5941,142.6217,3110.0
2017-11-14 10:30:00,154.99,155.14,154.88,155.14,4523.0,142.5297,142.6677,142.4286,142.6677,4523.0
2017-11-14 10:35:00,155.25,155.6,155.24,155.6,5603.0,142.7688,143.0907,142.7596,143.0907,5603.0
2017-11-14 10:40:00,155.6,155.74,155.57,155.67,4353.0,143.0907,143.2194,143.0631,143.1551,4353.0
2017-11-14 10:45:00,155.69,156.07,155.68,155.97,9087.0,143.1735,143.5229,143.1643,143.431,9087.0
2017-11-14 10:50:00,155.97,156.15,155.92,156.15,7043.0,143.431,143.5965,143.385,143.5965,7043.0
2017-11-14 10:55:00,156.14,156.19,156.05,156.07,2478.0,143.5873,143.6333,143.5045,143.5229,2478.0
2017-11-14 11:00:00,155.99,156.09,155.94,156.01,3440.0,143.4493,143.5413,143.4034,143.4677,3440.0
2017-11-14 11:05:00,156.02,156.06,155.93,155.93,2710.0,143.4769,143.5137,143.3942,143.3942,2710.0
2017-11-14 11:10:00,155.89,156.05,155.89,156.02,4476.0,143.3574,143.5045,143.3574,143.4769,4476.0
2017-11-14 11:15:00,156.05,156.15,156.03,156.11,4222.0,143.5045,143.5965,143.4861,143.5597,4222.0
2017-11-14 11:20:00,156.12,156.13,156.04,156.05,7606.0,143.5689,143.5781,143.4953,143.5045,7606.0
2017-11-14 11:25:00,156.06,156.16,156.05,156.1,5540.0,143.5137,143.6057,143.5045,143.5505,5540.0
2017-11-14 11:30:00,156.09,156.21,156.05,156.06,7113.0,143.5413,143.6517,143.5045,143.5137,7113.0
2017-11-14 11:35:00,156.08,156.08,155.98,155.99,1500.0,143.5321,143.5321,143.4401,143.4493,1500.0
2017-11-14 11:40:00,155.93,156.0,155.8,155.85,3382.0,143.3942,143.4585,143.2746,143.3206,3382.0
2017-11-14 11:45:00,155.88,155.98,155.85,155.88,4250.0,143.3482,143.4401,143.3206,143.3482,4250.0
2017-11-14 11:50:00,155.91,155.95,155.86,155.95,1302.0,143.3758,143.4126,143.3298,143.4126,1302.0
2017-11-14 11:55:00,155.98,156.01,155.93,155.97,3016.0,143.4401,143.4677,143.3942,143.431,3016.0
2017-11-14 12:00:00,155.97,156.14,155.92,156.09,4264.0,143.431,143.5873,143.385,143.5413,4264.0
2017-11-14 12:05:00,156.07,156.07,156.03,156.03,627.0,143.5229,143.5229,143.4861,143.4861,627.0
2017-11-14 12:10:00,156.01,156.22,156.01,156.21,2518.0,143.4677,143.6609,143.4677,143.6517,2518.0
2017-11-14 12:15:00,156.22,156.22,156.17,156.22,1300.0,143.6609,143.6609,143.6149,143.6609,1300.0
2017-11-14 12:20:00,156.19,156.23,156.14,156.21,4781.0,143.6333,143.6701,143.5873,143.6517,4781.0
2017-11-14 12:25:00,156.23,156.24,156.21,156.23,800.0,143.6701,143.6792,143.6517,143.6701,800.0
2017-11-14 12:30:00,156.22,156.24,156.11,156.11,4954.0,143.6609,143.6792,143.5597,143.5597,4954.0
2017-11-14 12:35:00,156.09,156.11,156.0,156.0,1500.0,143.5413,143.5597,143.4585,143.4585,1500.0
2017-11-14 12:40:00,156.0,156.02,155.88,155.88,7774.0,143.4585,143.4769,143.3482,143.3482,7774.0
2017-11-14 12:45:00,155.92,155.95,155.74,155.74,4000.0,143.385,143.4126,143.2194,143.2194,4000.0
2017-11-14 12:50:00,155.76,155.8,155.48,155.48,3538.0,143.2378,143.2746,142.9803,142.9803,3538.0
2017-11-14 12:55:00,155.48,155.6,155.42,155.58,5317.0,142.9803,143.0907,142.9252,143.0723,5317.0
2017-11-14 13:00:00,155.51,155.58,155.49,155.57,3710.0,143.0079,143.0723,142.9895,143.0631,3710.0
2017-11-14 13:05:00,155.54,155.81,155.51,155.67,5000.0,143.0355,143.2838,143.0079,143.1551,5000.0
2017-11-14 13:10:00,155.67,155.95,155.67,155.95,4767.0,143.1551,143.4126,143.1551,143.4126,4767.0
2017-11-14 13:15:00,155.92,155.93,155.83,155.84,2200.0,143.385,143.3942,143.3022,143.3114,2200.0
2017-11-14 13:20:00,155.84,155.97,155.84,155.89,3000.0,143.3114,143.431,143.3114,143.3574,3000.0
2017-11-14 13:25:00,155.93,155.95,155.87,155.87,800.0,143.3942,143.4126,143.339,143.339,800.0
2017-11-14 13:30:00,155.94,155.99,155.92,155.92,2030.0,143.4034,143.4493,143.385,143.385,2030.0
2017-11-14 13:35:00,155.99,156.03,155.96,156.0,21033.0,143.4493,143.4861,143.4218,143.4585,21033.0
2017-11-14 13:40:00,156.0,156.02,155.96,156.02,6634.0,143.4585,143.4769,143.4218,143.4769,6634.0
2017-11-14 13:45:00,156.04,156.08,155.96,155.96,13193.0,143.4953,143.5321,143.4218,143.4218,13193.0
2017-11-14 13:50:00,155.94,155.96,155.69,155.69,6442.0,143.4034,143.4218,143.1735,143.1735,6442.0
2017-11-14 13:55:00,155.69,155.72,155.59,155.72,2510.0,143.1735,143.2011,143.0815,143.2011,2510.0
2017-11-14 14:00:00,155.83,155.87,155.75,155.79,7200.0,143.3022,143.339,143.2286,143.2654,7200.0
2017-11-14 14:05:00,155.9,156.03,155.82,155.98,4913.0,143.3666,143.4861,143.293,143.4401,4913.0
2017-11-14 14:10:00,155.98,156.0,155.91,155.95,10214.0,143.4401,143.4585,143.3758,143.4126,10214.0
2017-11-14 14:15:00,155.97,156.26,155.95,156.26,13451.0,143.431,143.6976,143.4126,143.6976,13451.0
2017-11-14 14:20:00,156.24,156.35,156.23,156.3,5984.0,143.6792,143.7804,143.6701,143.7344,5984.0
2017-11-14 14:25:00,156.3,156.4,156.25,156.4,5816.0,143.7344,143.8264,143.6884,143.8264,5816.0
2017-11-14 14:30:00,156.36,156.38,156.31,156.34,6958.0,143.7896,143.808,143.7436,143.7712,6958.0
2017-11-14 14:35:00,156.33,156.54,156.3,156.5,7019.0,143.762,143.9551,143.7344,143.9183,7019.0
2017-11-14 14:40:00,156.52,156.55,156.44,156.45,5705.0,143.9367,143.9643,143.8632,143.8724,5705.0
2017-11-14 14:45:00,156.46,156.46,156.08,156.11,6513.0,143.8816,143.8816,143.5321,143.5597,6513.0
2017-11-14 14:50:00,156.11,156.14,155.93,155.95,11891.0,143.5597,143.5873,143.3942,143.4126,11891.0
2017-11-14 14:55:00,155.93,156.01,155.93,155.99,9235.0,143.3942,143.4677,143.3942,143.4493,9235.0
2017-11-14 15:00:00,156.01,156.03,155.93,156.01,7849.0,143.4677,143.4861,143.3942,143.4677,7849.0
2017-11-14 15:05:00,155.97,156.11,155.97,156.02,4408.0,143.431,143.5597,143.431,143.4769,4408.0
2017-11-14 15:10:00,156.02,156.04,155.95,155.98,7790.0,143.4769,143.4953,143.4126,143.4401,7790.0
2017-11-14 15:15:00,155.98,155.99,155.91,155.96,5476.0,143.4401,143.4493,143.3758,143.4218,5476.0
2017-11-14 15:20:00,155.96,156.0,155.89,155.9,10924.0,143.4218,143.4585,143.3574,143.3666,10924.0
2017-11-14 15:25:00,155.92,155.96,155.81,155.81,7194.0,143.385,143.4218,143.2838,143.2838,7194.0
2017-11-14 15:30:00,155.81,155.94,155.8,155.94,9540.0,143.2838,143.4034,143.2746,143.4034,9540.0
2017-11-14 15:35:00,155.96,156.04,155.92,155.95,11835.0,143.4218,143.4953,143.385,143.4126,11835.0
2017-11-14 15:40:00,155.92,155.93,155.85,155.9,12484.0,143.385,143.3942,143.3206,143.3666,12484.0
2017-11-14 15:45:00,155.91,155.94,155.87,155.91,18888.0,143.3758,143.4034,143.339,143.3758,18888.0
2017-11-14 15:50:00,155.93,155.99,155.85,155.91,16731.0,143.3942,143.4493,143.3206,143.3758,16731.0
2017-11-14 15:55:00,155.9,156.01,155.86,155.96,42235.0,143.3666,143.4677,143.3298,143.4218,42235.0
2017-11-15 09:30:00,155.69,156.84,155.53,155.75,13872.0,143.1735,144.231,143.0263,143.2286,13872.0
2017-11-15 09:35:00,155.61,155.75,154.73,155.29,6456.0,143.0999,143.2286,142.2906,142.8056,6456.0
2017-11-15 09:40:00,155.18,155.36,154.88,154.91,4941.0,142.7045,142.87,142.4286,142.4562,4941.0
2017-11-15 09:45:00,154.92,155.3,154.75,155.19,10162.0,142.4654,142.8148,142.309,142.7137,10162.0
2017-11-15 09:50:00,155.15,155.5,155.05,155.18,8721.0,142.6769,142.9987,142.5849,142.7045,8721.0
2017-11-15 09:55:00,155.13,155.13,154.74,155.05,9829.0,142.6585,142.6585,142.2998,142.5849,9829.0
2017-11-15 10:00:00,155.09,155.23,154.97,155.19,5810.0,142.6217,142.7504,142.5113,142.7137,5810.0
2017-11-15 10:05:00,155.25,155.25,155.07,155.13,2300.0,142.7688,142.7688,142.6033,142.6585,2300.0
2017-11-15 10:10:00,155.09,155.1,154.83,155.04,10359.0,142.6217,142.6309,142.3826,142.5757,10359.0
2017-11-15 10:15:00,155.01,155.38,155.01,155.38,2977.0,142.5481,142.8884,142.5481,142.8884,2977.0
2017-11-15 10:20:00,155.34,155.49,155.33,155.49,2730.0,142.8516,142.9895,142.8424,142.9895,2730.0
2017-11-15 10:25:00,155.48,155.49,155.14,155.19,5784.0,142.9803,142.9895,142.6677,142.7137,5784.0
2017-11-15 10:30:00,155.21,155.23,155.09,155.17,4785.0,142.7321,142.7504,142.6217,142.6953,4785.0
2017-11-15 10:35:00,155.19,155.43,155.17,155.43,4272.0,142.7137,142.9344,142.6953,142.9344,4272.0
2017-11-15 10:40:00,155.46,155.48,155.23,155.27,4349.0,142.962,142.9803,142.7504,142.7872,4349.0
2017-11-15 10:45:00,155.27,155.27,155.02,155.21,10826.0,142.7872,142.7872,142.5573,142.7321,10826.0
2017-11-15 10:50:00,155.17,155.17,155.03,155.08,4515.0,142.6953,142.6953,142.5665,142.6125,4515.0
2017-11-15 10:55:00,155.04,155.3,155.04,155.23,2799.0,142.5757,142.8148,142.5757,142.7504,2799.0
2017-11-15 11:00:00,155.27,155.27,155.16,155.21,4139.0,142.7872,142.7872,142.6861,142.7321,4139.0
2017-11-15 11:05:00,155.24,155.24,155.06,155.06,4359.0,142.7596,142.7596,142.5941,142.5941,4359.0
2017-11-15 11:10:00,155.06,155.2,155.06,155.15,4278.0,142.5941,142.7229,142.5941,142.6769,4278.0
2017-11-15 11:15:00,155.2,155.39,155.2,155.39,2900.0,142.7229,142.8976,142.7229,142.8976,2900.0
2017-11-15 11:20:00,155.41,155.47,155.33,155.33,2290.0,142.916,142.9711,142.8424,142.8424,2290.0
2017-11-15 11:25:00,155.28,155.33,155.08,155.17,6600.0,142.7964,142.8424,142.6125,142.6953,6600.0
2017-11-15 11:30:00,155.17,155.17,155.07,155.13,6309.0,142.6953,142.6953,142.6033,142.6585,6309.0
2017-11-15 11:35:00,155.13,155.13,155.06,155.09,2800.0,142.6585,142.6585,142.5941,142.6217,2800.0
2017-11-15 11:40:00,155.12,155.17,155.07,155.16,5016.0,142.6493,142.6953,142.6033,142.6861,5016.0
2017-11-15 11:45:00,155.2,155.2,155.13,155.15,3026.0,142.7229,142.7229,142.6585,142.6769,3026.0
2017-11-15 11:50:00,155.17,155.21,155.13,155.21,3678.0,142.6953,142.7321,142.6585,142.7321,3678.0
2017-11-15 11:55:00,155.25,155.28,155.2,155.21,2600.0,142.7688,142.7964,142.7229,142.7321,2600.0
2017-11-15 12:00:00,155.2,155.23,155.13,155.13,3611.0,142.7229,142.7504,142.6585,142.6585,3611.0
2017-11-15 12:05:00,155.14,155.26,155.12,155.16,2946.0,142.6677,142.778,142.6493,142.6861,2946.0
2017-11-15 12:10:00,155.19,155.19,155.06,155.15,2100.0,142.7137,142.7137,142.5941,142.6769,2100.0
2017-11-15 12:15:00,155.16,155.19,155.13,155.13,2077.0,142.6861,142.7137,142.6585,142.6585,2077.0
2017-11-15 12:20:00,155.16,155.16,155.09,155.15,3159.0,142.6861,142.6861,142.6217,142.6769,3159.0
2017-11-15 12:25:00,155.14,155.15,155.06,155.15,2491.0,142.6677,142.6769,142.5941,142.6769,2491.0
2017-11-15 12:30:00,155.16,155.22,155.14,155.19,2453.0,142.6861,142.7412,142.6677,142.7137,2453.0
2017-11-15 12:35:00,155.21,155.24,155.16,155.23,2763.0,142.7321,142.7596,142.6861,142.7504,2763.0
2017-11-15 12:40:00,155.24,155.33,155.24,155.32,1400.0,142.7596,142.8424,142.7596,142.8332,1400.0
2017-11-15 12:45:00,155.33,155.33,155.14,155.14,3507.0,142.8424,142.8424,142.6677,142.6677,3507.0
2017-11-15 12:50:00,155.09,155.12,155.04,155.12,2207.0,142.6217,142.6493,142.5757,142.6493,2207.0
2017-11-15 12:55:00,155.07,155.1,155.02,155.1,5143.0,142.6033,142.6309,142.5573,142.6309,5143.0
2017-11-15 13:00:00,155.07,155.13,155.05,155.13,2079.0,142.6033,142.6585,142.5849,142.6585,2079.0
2017-11-15 13:05:00,155.13,155.13,155.05,155.06,2026.0,142.6585,142.6585,142.5849,142.5941,2026.0
2017-11-15 13:10:00,155.09,155.14,155.03,155.03,3100.0,142.6217,142.6677,142.5665,142.5665,3100.0
2017-11-15 13:15:00,155.01,155.04,154.98,155.0,2215.0,142.5481,142.5757,142.5205,142.5389,2215.0
2017-11-15 13:20:00,154.95,155.01,154.93,155.0,1380.0,142.493,142.5481,142.4746,142.5389,1380.0
2017-11-15 13:25:00,155.04,155.04,154.98,154.99,2003.0,142.5757,142.5757,142.5205,142.5297,2003.0
2017-11-15 13:30:00,154.99,155.1,154.97,155.1,2415.0,142.5297,142.6309,142.5113,142.6309,2415.0
2017-11-15 13:35:00,155.05,155.06,154.97,154.98,4267.0,142.5849,142.5941,142.5113,142.5205,4267.0
2017-11-15 13:40:00,154.98,155.07,154.97,155.07,1876.0,142.5205,142.6033,142.5113,142.6033,1876.0
2017-11-15 13:45:00,155.05,155.08,155.0,155.04,2961.0,142.5849,142.6125,142.5389,142.5757,2961.0
2017-11-15 13:50:00,155.04,155.11,155.02,155.02,2911.0,142.5757,142.6401,142.5573,142.5573,2911.0
2017-11-15 13:55:00,155.04,155.05,154.99,155.05,2011.0,142.5757,142.5849,142.5297,142.5849,2011.0
2017-11-15 14:00:00,154.98,155.03,154.85,154.89,4413.0,142.5205,142.5665,142.401,142.4378,4413.0
2017-11-15 14:05:00,154.9,154.91,154.73,154.83,6429.0,142.447,142.4562,142.2906,142.3826,6429.0
2017-11-15 14:10:00,154.81,154.95,154.81,154.9,6035.0,142.3642,142.493,142.3642,142.447,6035.0
2017-11-15 14:15:00,154.9,154.94,154.82,154.89,2561.0,142.447,142.4838,142.3734,142.4378,2561.0
2017-11-15 14:20:00,154.88,154.88,154.72,154.77,2948.0,142.4286,142.4286,142.2814,142.3274,2948.0
2017-11-15 14:25:00,154.75,154.92,154.75,154.9,5604.0,142.309,142.4654,142.309,142.447,5604.0
2017-11-15 14:30:00,154.86,155.0,154.86,154.99,3217.0,142.4102,142.5389,142.4102,142.5297,3217.0
2017-11-15 14:35:00,154.96,154.98,154.92,154.97,1635.0,142.5022,142.5205,142.4654,142.5113,1635.0
2017-11-15 14:40:00,154.94,155.05,154.93,155.01,4500.0,142.4838,142.5849,142.4746,142.5481,4500.0
2017-11-15 14:45:00,155.03,155.08,155.03,155.08,2588.0,142.5665,142.6125,142.5665,142.6125,2588.0
2017-11-15 14:50:00,155.09,155.09,155.05,155.06,2745.0,142.6217,142.6217,142.5849,142.5941,2745.0
2017-11-15 14:55:00,155.09,155.13,155.05,155.11,3808.0,142.6217,142.6585,142.5849,142.6401,3808.0
2017-11-15 15:00:00,155.12,155.21,155.09,155.12,10254.0,142.6493,142.7321,142.6217,142.6493,10254.0
2017-11-15 15:05:00,155.11,155.14,155.09,155.13,3750.0,142.6401,142.6677,142.6217,142.6585,3750.0
2017-11-15 15:10:00,155.14,155.15,155.06,155.14,5961.0,142.6677,142.6769,142.5941,142.6677,5961.0
2017-11-15 15:15:00,155.14,155.14,155.07,155.07,2939.0,142.6677,142.6677,142.6033,142.6033,2939.0
2017-11-15 15:20:00,155.11,155.12,154.94,154.96,8715.0,142.6401,142.6493,142.4838,142.5022,8715.0
2017-11-15 15:25:00,154.98,154.98,154.83,154.94,7091.0,142.5205,142.5205,142.3826,142.4838,7091.0
2017-11-15 15:30:00,154.94,155.02,154.89,154.97,26709.0,142.4838,142.5573,142.4378,142.5113,26709.0
2017-11-15 15:35:00,155.0,155.03,154.93,154.93,6633.0,142.5389,142.5665,142.4746,142.4746,6633.0
2017-11-15 15:40:00,154.92,154.94,154.85,154.92,9399.0,142.4654,142.4838,142.401,142.4654,9399.0
2017-11-15 15:45:00,154.9,154.98,154.83,154.88,15701.0,142.447,142.5205,142.3826,142.4286,15701.0
2017-11-15 15:50:00,154.87,154.87,154.67,154.73,16163.0,142.4194,142.4194,142.2355,142.2906,16163.0
2017-11-15 15:55:00,154.76,154.88,154.67,154.83,38223.0,142.3182,142.4286,142.2355,142.3826,38223.0
2017-11-16 09:30:00,156.63,156.9,156.23,156.23,30044.0,144.0379,144.2862,143.6701,143.6701,30044.0
2017-11-16 09:35:00,156.44,156.73,156.02,156.48,18653.0,143.8632,144.1299,143.4769,143.9,18653.0
2017-11-16 09:40:00,156.59,157.24,156.43,156.84,39463.0,144.0011,144.5989,143.854,144.231,39463.0
2017-11-16 09:45:00,157.02,157.17,156.77,157.0,24651.0,144.3965,144.5345,144.1666,144.3781,24651.0
2017-11-16 09:50:00,156.87,157.05,156.86,156.96,31747.0,144.2586,144.4241,144.2494,144.3414,31747.0
2017-11-16 09:55:00,157.0,157.12,156.87,157.02,11939.0,144.3781,144.4885,144.2586,144.3965,11939.0
2017-11-16 10:00:00,156.96,157.05,156.89,157.04,21006.0,144.3414,144.4241,144.277,144.4149,21006.0
2017-11-16 10:05:00,157.07,157.18,156.91,157.01,18356.0,144.4425,144.5437,144.2954,144.3873,18356.0
2017-11-16 10:10:00,157.01,157.01,156.48,156.83,15790.0,144.3873,144.3873,143.9,144.2218,15790.0
2017-11-16 10:15:00,156.88,157.14,156.57,156.89,23315.0,144.2678,144.5069,143.9827,144.277,23315.0
2017-11-16 10:20:00,156.84,157.13,156.73,157.13,11213.0,144.231,144.4977,144.1299,144.4977,11213.0
2017-11-16 10:25:00,157.18,157.33,157.06,157.2,8369.0,144.5437,144.6816,144.4333,144.5621,8369.0
2017-11-16 10:30:00,157.13,157.14,156.91,157.14,11410.0,144.4977,144.5069,144.2954,144.5069,11410.0
2017-11-16 10:35:00,157.14,157.34,156.98,157.18,12172.0,144.5069,144.6908,144.3598,144.5437,12172.0
2017-11-16 10:40:00,157.06,157.46,157.05,157.35,7302.0,144.4333,144.8012,144.4241,144.7,7302.0
2017-11-16 10:45:00,157.31,157.41,157.13,157.41,9640.0,144.6632,144.7552,144.4977,144.7552,9640.0
2017-11-16 10:50:00,157.41,157.58,157.32,157.41,14943.0,144.7552,144.9115,144.6724,144.7552,14943.0
2017-11-16 10:55:00,157.38,157.47,157.2,157.27,6900.0,144.7276,144.8104,144.5621,144.6264,6900.0
2017-11-16 11:00:00,157.31,157.38,157.16,157.16,6074.0,144.6632,144.7276,144.5253,144.5253,6074.0
2017-11-16 11:05:00,157.22,157.23,157.0,157.05,7019.0,144.5805,144.5897,144.3781,144.4241,7019.0
2017-11-16 11:10:00,157.0,157.09,156.84,156.84,22390.0,144.3781,144.4609,144.231,144.231,22390.0
2017-11-16 11:15:00,156.91,157.35,156.9,157.2,16093.0,144.2954,144.7,144.2862,144.5621,16093.0
2017-11-16 11:20:00,157.15,157.22,156.86,156.94,5500.0,144.5161,144.5805,144.2494,144.323,5500.0
2017-11-16 11:25:00,157.02,157.04,156.84,156.94,4896.0,144.3965,144.4149,144.231,144.323,4896.0
2017-11-16 11:30:00,157.0,157.07,156.9,156.9,7972.0,144.3781,144.4425,144.2862,144.2862,7972.0
2017-11-16 11:35:00,156.95,157.08,156.93,157.07,14576.0,144.3322,144.4517,144.3138,144.4425,14576.0
2017-11-16 11:40:00,157.05,157.05,156.5,156.59,10165.0,144.4241,144.4241,143.9183,144.0011,10165.0
2017-11-16 11:45:00,156.65,156.88,156.59,156.76,6245.0,144.0563,144.2678,144.0011,144.1574,6245.0
2017-11-16 11:50:00,156.75,157.05,156.75,157.03,5066.0,144.1482,144.4241,144.1482,144.4057,5066.0
2017-11-16 11:55:00,157.05,157.08,156.8,156.81,5444.0,144.4241,144.4517,144.1942,144.2034,5444.0
2017-11-16 12:00:00,156.88,157.15,156.84,157.15,7232.0,144.2678,144.5161,144.231,144.5161,7232.0
2017-11-16 12:05:00,157.21,157.27,157.17,157.23,1700.0,144.5713,144.6264,144.5345,144.5897,1700.0
2017-11-16 12:10:00,157.28,157.28,156.97,157.04,3813.0,144.6356,144.6356,144.3506,144.4149,3813.0
2017-11-16 12:15:00,157.01,157.05,156.9,156.94,1603.0,144.3873,144.4241,144.2862,144.323,1603.0
2017-11-16 12:20:00,156.99,157.04,156.95,156.95,3470.0,144.369,144.4149,144.3322,144.3322,3470.0
2017-11-16 12:25:00,156.97,157.23,156.96,157.2,8765.0,144.3506,144.5897,144.3414,144.5621,8765.0
2017-11-16 12:30:00,157.21,157.32,157.16,157.25,33713.0,144.5713,144.6724,144.5253,144.608,33713.0
2017-11-16 12:35:00,157.24,157.32,157.23,157.32,3550.0,144.5989,144.6724,144.5897,144.6724,3550.0
2017-11-16 12:40:00,157.33,157.33,157.18,157.25,3600.0,144.6816,144.6816,144.5437,144.608,3600.0
2017-11-16 12:45:00,157.26,157.31,157.24,157.28,2363.0,144.6172,144.6632,144.5989,144.6356,2363.0
2017-11-16 12:50:00,157.26,157.3,157.18,157.26,2337.0,144.6172,144.654,144.5437,144.6172,2337.0
2017-11-16 12:55:00,157.18,157.21,157.15,157.21,2333.0,144.5437,144.5713,144.5161,144.5713,2333.0
2017-11-16 13:00:00,157.2,157.28,157.19,157.2,2900.0,144.5621,144.6356,144.5529,144.5621,2900.0
2017-11-16 13:05:00,157.16,157.18,157.11,157.11,1553.0,144.5253,144.5437,144.4793,144.4793,1553.0
2017-11-16 13:10:00,157.12,157.12,157.04,157.04,2208.0,144.4885,144.4885,144.4149,144.4149,2208.0
2017-11-16 13:15:00,157.05,157.05,156.94,156.94,8388.0,144.4241,144.4241,144.323,144.323,8388.0
2017-11-16 13:20:00,156.93,157.07,156.93,156.99,5325.0,144.3138,144.4425,144.3138,144.369,5325.0
2017-11-16 13:25:00,157.0,157.01,156.87,156.92,1000.0,144.3781,144.3873,144.2586,144.3046,1000.0
2017-11-16 13:30:00,156.92,157.03,156.89,157.02,2900.0,144.3046,144.4057,144.277,144.3965,2900.0
2017-11-16 13:35:00,157.02,157.08,157.01,157.05,4176.0,144.3965,144.4517,144.3873,144.4241,4176.0
2017-11-16 13:40:00,157.04,157.05,156.94,156.94,2219.0,144.4149,144.4241,144.323,144.323,2219.0
2017-11-16 13:45:00,156.95,157.04,156.94,157.04,5572.0,144.3322,144.4149,144.323,144.4149,5572.0
2017-11-16 13:50:00,157.02,157.02,156.94,156.97,2846.0,144.3965,144.3965,144.323,144.3506,2846.0
2017-11-16 13:55:00,156.97,157.01,156.92,157.01,3000.0,144.3506,144.3873,144.3046,144.3873,3000.0
2017-11-16 14:00:00,157.0,157.05,156.96,156.99,3313.0,144.3781,144.4241,144.3414,144.369,3313.0
2017-11-16 14:05:00,157.01,157.02,156.92,156.92,3161.0,144.3873,144.3965,144.3046,144.3046,3161.0
2017-11-16 14:10:00,156.89,156.92,156.86,156.9,3564.0,144.277,144.3046,144.2494,144.2862,3564.0
2017-11-16 14:15:00,156.91,156.98,156.91,156.96,4620.0,144.2954,144.3598,144.2954,144.3414,4620.0
2017-11-16 14:20:00,156.89,156.92,156.86,156.89,1450.0,144.277,144.3046,144.2494,144.277,1450.0
2017-11-16 14:25:00,156.89,156.92,156.71,156.75,7514.0,144.277,144.3046,144.1115,144.1482,7514.0
2017-11-16 14:30:00,156.79,156.83,156.74,156.77,3553.0,144.185,144.2218,144.139,144.1666,3553.0
2017-11-16 14:35:00,156.77,156.86,156.75,156.83,9266.0,144.1666,144.2494,144.1482,144.2218,9266.0
2017-11-16 14:40:00,156.81,156.82,156.71,156.77,35225.0,144.2034,144.2126,144.1115,144.1666,35225.0
2017-11-16 14:45:00,156.79,156.8,156.61,156.64,6816.0,144.185,144.1942,144.0195,144.0471,6816.0
2017-11-16 14:50:00,156.61,156.62,156.54,156.57,2000.0,144.0195,144.0287,143.9551,143.9827,2000.0
2017-11-16 14:55:00,156.57,156.72,156.56,156.6,7790.0,143.9827,144.1207,143.9735,144.0103,7790.0
2017-11-16 15:00:00,156.57,156.59,156.45,156.56,5966.0,143.9827,144.0011,143.8724,143.9735,5966.0
2017-11-16 15:05:00,156.56,156.72,156.5,156.65,34443.0,143.9735,144.1207,143.9183,144.0563,34443.0
2017-11-16 15:10:00,156.65,156.81,156.65,156.81,5008.0,144.0563,144.2034,144.0563,144.2034,5008.0
2017-11-16 15:15:00,156.81,156.85,156.76,156.81,7031.0,144.2034,144.2402,144.1574,144.2034,7031.0
2017-11-16 15:20:00,156.8,156.96,156.8,156.88,8837.0,144.1942,144.3414,144.1942,144.2678,8837.0
2017-11-16 15:25:00,156.88,156.89,156.76,156.78,11254.0,144.2678,144.277,144.1574,144.1758,11254.0
2017-11-16 15:30:00,156.77,156.78,156.47,156.59,16888.0,144.1666,144.1758,143.8908,144.0011,16888.0
2017-11-16 15:35:00,156.59,156.6,156.5,156.51,16788.0,144.0011,144.0103,143.9183,143.9275,16788.0
2017-11-16 15:40:00,156.51,156.59,156.48,156.56,17546.0,143.9275,144.0011,143.9,143.9735,17546.0
2017-11-16 15:45:00,156.55,156.59,156.43,156.5,49110.0,143.9643,144.0011,143.854,143.9183,49110.0
2017-11-16 15:50:00,156.5,156.52,156.36,156.36,22512.0,143.9183,143.9367,143.7896,143.7896,22512.0
2017-11-16 15:55:00,156.38,156.5,156.37,156.47,76147.0,143.808,143.9183,143.7988,143.8908,76147.0
2017-11-17 09:30:00,155.69,156.59,155.69,155.81,51792.0,143.1735,144.0011,143.1735,143.2838,51792.0
2017-11-17 09:35:00,156.17,156.22,155.89,155.89,3396.0,143.6149,143.6609,143.3574,143.3574,3396.0
2017-11-17 09:40:00,156.14,156.44,155.93,156.42,2958.0,143.5873,143.8632,143.3942,143.8448,2958.0
2017-11-17 09:45:00,156.24,156.28,156.01,156.08,2016.0,143.6792,143.716,143.4677,143.5321,2016.0
2017-11-17 09:50:00,156.07,156.22,155.99,156.12,21005.0,143.5229,143.6609,143.4493,143.5689,21005.0
2017-11-17 09:55:00,156.17,156.17,155.92,156.03,6097.0,143.6149,143.6149,143.385,143.4861,6097.0
2017-11-17 10:00:00,155.98,156.07,155.87,156.04,6888.0,143.4401,143.5229,143.339,143.4953,6888.0
2017-11-17 10:05:00,156.05,156.22,156.02,156.22,4013.0,143.5045,143.6609,143.4769,143.6609,4013.0
2017-11-17 10:10:00,156.26,156.28,155.99,156.05,3943.0,143.6976,143.716,143.4493,143.5045,3943.0
2017-11-17 10:15:00,156.06,156.06,155.93,156.02,3382.0,143.5137,143.5137,143.3942,143.4769,3382.0
2017-11-17 10:20:00,155.96,156.02,155.95,156.02,1500.0,143.4218,143.4769,143.4126,143.4769,1500.0
2017-11-17 10:25:00,155.99,156.07,155.96,156.07,7040.0,143.4493,143.5229,143.4218,143.5229,7040.0
2017-11-17 10:30:00,156.08,156.08,155.81,155.89,6519.0,143.5321,143.5321,143.2838,143.3574,6519.0
2017-11-17 10:35:00,155.84,155.91,155.75,155.83,7577.0,143.3114,143.3758,143.2286,143.3022,7577.0
2017-11-17 10:40:00,155.77,155.93,155.77,155.93,2600.0,143.247,143.3942,143.247,143.3942,2600.0
2017-11-17 10:45:00,155.9,155.9,155.72,155.77,5159.0,143.3666,143.3666,143.2011,143.247,5159.0
2017-11-17 10:50:00,155.72,155.82,155.71,155.78,3420.0,143.2011,143.293,143.1919,143.2562,3420.0
2017-11-17 10:55:00,155.72,155.74,155.53,155.7,8184.0,143.2011,143.2194,143.0263,143.1827,8184.0
2017-11-17 11:00:00,155.7,155.87,155.68,155.82,4797.0,143.1827,143.339,143.1643,143.293,4797.0
2017-11-17 11:05:00,155.76,155.76,155.5,155.5,4540.0,143.2378,143.2378,142.9987,142.9987,4540.0
2017-11-17 11:10:00,155.45,155.5,155.18,155.5,12674.0,142.9528,142.9987,142.7045,142.9987,12674.0
2017-11-17 11:15:00,155.54,155.66,155.35,155.5,6100.0,143.0355,143.1459,142.8608,142.9987,6100.0
2017-11-17 11:20:00,155.47,155.71,155.46,155.63,3300.0,142.9711,143.1919,142.962,143.1183,3300.0
2017-11-17 11:25:00,155.7,155.88,155.7,155.78,4700.0,143.1827,143.3482,143.1827,143.2562,4700.0
2017-11-17 11:30:00,155.81,155.89,155.77,155.88,5801.0,143.2838,143.3574,143.247,143.3482,5801.0
2017-11-17 11:35:00,155.9,155.91,155.62,155.65,12243.0,143.3666,143.3758,143.1091,143.1367,12243.0
2017-11-17 11:40:00,155.7,155.95,155.7,155.95,4025.0,143.1827,143.4126,143.1827,143.4126,4025.0
2017-11-17 11:45:00,155.92,156.0,155.91,155.94,11496.0,143.385,143.4585,143.3758,143.4034,11496.0
2017-11-17 11:50:00,155.94,156.0,155.88,156.0,14820.0,143.4034,143.4585,143.3482,143.4585,14820.0
2017-11-17 11:55:00,155.9,156.04,155.89,156.03,11116.0,143.3666,143.4953,143.3574,143.4861,11116.0
2017-11-17 12:00:00,156.06,156.06,155.83,155.9,5381.0,143.5137,143.5137,143.3022,143.3666,5381.0
2017-11-17 12:05:00,155.88,155.95,155.82,155.85,1760.0,143.3482,143.4126,143.293,143.3206,1760.0
2017-11-17 12:10:00,155.85,155.94,155.83,155.88,2965.0,143.3206,143.4034,143.3022,143.3482,2965.0
2017-11-17 12:15:00,155.9,155.96,155.78,155.78,5663.0,143.3666,143.4218,143.2562,143.2562,5663.0
2017-11-17 12:20:00,155.81,155.89,155.79,155.86,3685.0,143.2838,143.3574,143.2654,143.3298,3685.0
2017-11-17 12:25:00,155.87,155.9,155.84,155.89,3733.0,143.339,143.3666,143.3114,143.3574,3733.0
2017-11-17 12:30:00,155.89,155.89,155.75,155.82,6135.0,143.3574,143.3574,143.2286,143.293,6135.0
2017-11-17 12:35:00,155.82,155.86,155.78,155.86,2200.0,143.293,143.3298,143.2562,143.3298,2200.0
2017-11-17 12:40:00,155.88,155.88,155.74,155.76,3774.0,143.3482,143.3482,143.2194,143.2378,3774.0
2017-11-17 12:45:00,155.79,155.83,155.58,155.63,6126.0,143.2654,143.3022,143.0723,143.1183,6126.0
2017-11-17 12:50:00,155.63,155.68,155.6,155.66,2800.0,143.1183,143.1643,143.0907,143.1459,2800.0
2017-11-17 12:55:00,155.64,155.71,155.63,155.69,3164.0,143.1275,143.1919,143.1183,143.1735,3164.0
2017-11-17 13:00:00,155.74,155.75,155.66,155.71,5113.0,143.2194,143.2286,143.1459,143.1919,5113.0
2017-11-17 13:05:00,155.72,155.76,155.66,155.67,4319.0,143.2011,143.2378,143.1459,143.1551,4319.0
2017-11-17 13:10:00,155.67,155.85,155.67,155.76,8500.0,143.1551,143.3206,143.1551,143.2378,8500.0
2017-11-17 13:15:00,155.8,155.82,155.72,155.72,2400.0,143.2746,143.293,143.2011,143.2011,2400.0
2017-11-17 13:20:00,155.73,155.75,155.67,155.69,1949.0,143.2102,143.2286,143.1551,143.1735,1949.0
2017-11-17 13:25:00,155.72,155.72,155.6,155.7,3728.0,143.2011,143.2011,143.0907,143.1827,3728.0
2017-11-17 13:30:00,155.66,155.76,155.66,155.71,4204.0,143.1459,143.2378,143.1459,143.1919,4204.0
2017-11-17 13:35:00,155.74,155.81,155.68,155.68,4400.0,143.2194,143.2838,143.1643,143.1643,4400.0
2017-11-17 13:40:00,155.72,155.81,155.66,155.73,3797.0,143.2011,143.2838,143.1459,143.2102,3797.0
2017-11-17 13:45:00,155.75,155.78,155.63,155.75,3625.0,143.2286,143.2562,143.1183,143.2286,3625.0
2017-11-17 13:50:00,155.74,155.77,155.64,155.76,5462.0,143.2194,143.247,143.1275,143.2378,5462.0
2017-11-17 13:55:00,155.76,155.8,155.67,155.7,3300.0,143.2378,143.2746,143.1551,143.1827,3300.0
2017-11-17 14:00:00,155.71,155.73,155.65,155.73,3023.0,143.1919,143.2102,143.1367,143.2102,3023.0
2017-11-17 14:05:00,155.66,156.0,155.62,155.99,24011.0,143.1459,143.4585,143.1091,143.4493,24011.0
2017-11-17 14:10:00,155.96,156.0,155.77,155.77,12933.0,143.4218,143.4585,143.247,143.247,12933.0
2017-11-17 14:15:00,155.74,155.88,155.73,155.86,2549.0,143.2194,143.3482,143.2102,143.3298,2549.0
2017-11-17 14:20:00,155.84,155.9,155.81,155.81,7359.0,143.3114,143.3666,143.2838,143.2838,7359.0
2017-11-17 14:25:00,155.84,155.9,155.82,155.82,7162.0,143.3114,143.3666,143.293,143.293,7162.0
2017-11-17 14:30:00,155.82,155.82,155.82,155.82,0.0,143.293,143.293,143.293,143.293,0.0
2017-11-17 14:35:00,155.81,155.86,155.72,155.82,11007.0,143.2838,143.3298,143.2011,143.293,11007.0
2017-11-17 14:40:00,155.78,155.86,155.73,155.81,3332.0,143.2562,143.3298,143.2102,143.2838,3332.0
2017-11-17 14:45:00,155.81,155.84,155.71,155.84,3163.0,143.2838,143.3114,143.1919,143.3114,3163.0
2017-11-17 14:50:00,155.87,155.91,155.86,155.86,8536.0,143.339,143.3758,143.3298,143.3298,8536.0
2017-11-17 14:55:00,155.9,155.9,155.83,155.86,4777.0,143.3666,143.3666,143.3022,143.3298,4777.0
2017-11-17 15:00:00,155.82,155.93,155.79,155.86,8902.0,143.293,143.3942,143.2654,143.3298,8902.0
2017-11-17 15:05:00,155.83,155.87,155.81,155.81,4900.0,143.3022,143.339,143.2838,143.2838,4900.0
2017-11-17 15:10:00,155.82,155.82,155.69,155.69,6866.0,143.293,143.293,143.1735,143.1735,6866.0
2017-11-17 15:15:00,155.69,155.7,155.6,155.7,5400.0,143.1735,143.1827,143.0907,143.1827,5400.0
2017-11-17 15:20:00,155.7,155.71,155.64,155.71,4855.0,143.1827,143.1919,143.1275,143.1919,4855.0
2017-11-17 15:25:00,155.7,155.7,155.63,155.66,9499.0,143.1827,143.1827,143.1183,143.1459,9499.0
2017-11-17 15:30:00,155.68,155.68,155.41,155.41,14879.0,143.1643,143.1643,142.916,142.916,14879.0
2017-11-17 15:35:00,155.42,155.57,155.41,155.55,10756.0,142.9252,143.0631,142.916,143.0447,10756.0
2017-11-17 15:40:00,155.53,155.57,155.48,155.5,13599.0,143.0263,143.0631,142.9803,142.9987,13599.0
2017-11-17 15:45:00,155.48,155.49,155.26,155.36,19365.0,142.9803,142.9895,142.778,142.87,19365.0
2017-11-17 15:50:00,155.36,155.47,155.36,155.42,23053.0,142.87,142.9711,142.87,142.9252,23053.0
2017-11-17 15:55:00,155.43,155.49,155.36,155.39,46447.0,142.9344,142.9895,142.87,142.8976,46447.0
2017-11-20 09:30:00,155.45,155.5,154.88,155.01,14224.0,142.9528,142.9987,142.4286,142.5481,14224.0
2017-11-20 09:35:00,155.1,155.29,154.85,154.88,5328.0,142.6309,142.8056,142.401,142.4286,5328.0
2017-11-20 09:40:00,154.9,154.95,154.8,154.8,2734.0,142.447,142.493,142.355,142.355,2734.0
2017-11-20 09:45:00,154.89,155.39,154.89,155.21,3815.0,142.4378,142.8976,142.4378,142.7321,3815.0
2017-11-20 09:50:00,155.22,155.4,155.07,155.07,5210.0,142.7412,142.9068,142.6033,142.6033,5210.0
2017-11-20 09:55:00,155.03,155.15,154.97,155.1,6819.0,142.5665,142.6769,142.5113,142.6309,6819.0
2017-11-20 10:00:00,155.09,155.14,154.89,154.91,14443.0,142.6217,142.6677,142.4378,142.4562,14443.0
2017-11-20 10:05:00,154.88,154.88,154.55,154.62,21394.0,142.4286,142.4286,142.1251,142.1895,21394.0
2017-11-20 10:10:00,154.6,154.67,154.55,154.67,12074.0,142.1711,142.2355,142.1251,142.2355,12074.0
2017-11-20 10:15:00,154.69,154.73,154.62,154.65,5464.0,142.2539,142.2906,142.1895,142.2171,5464.0
2017-11-20 10:20:00,154.62,154.86,154.62,154.8,6837.0,142.1895,142.4102,142.1895,142.355,6837.0
2017-11-20 10:25:00,154.79,155.07,154.79,155.07,5930.0,142.3458,142.6033,142.3458,142.6033,5930.0
2017-11-20 10:30:00,155.0,155.11,154.91,155.04,4544.0,142.5389,142.6401,142.4562,142.5757,4544.0
2017-11-20 10:35:00,155.07,155.07,154.93,154.98,7255.0,142.6033,142.6033,142.4746,142.5205,7255.0
2017-11-20 10:40:00,154.95,154.97,154.8,154.83,9211.0,142.493,142.5113,142.355,142.3826,9211.0
2017-11-20 10:45:00,154.8,154.98,154.8,154.95,5274.0,142.355,142.5205,142.355,142.493,5274.0
2017-11-20 10:50:00,154.96,155.01,154.87,154.87,7974.0,142.5022,142.5481,142.4194,142.4194,7974.0
2017-11-20 10:55:00,154.89,155.04,154.89,154.91,5964.0,142.4378,142.5757,142.4378,142.4562,5964.0
2017-11-20 11:00:00,154.88,154.92,154.84,154.9,8077.0,142.4286,142.4654,142.3918,142.447,8077.0
2017-11-20 11:05:00,154.89,155.0,154.86,155.0,9237.0,142.4378,142.5389,142.4102,142.5389,9237.0
2017-11-20 11:10:00,155.01,155.02,154.86,154.9,11586.0,142.5481,142.5573,142.4102,142.447,11586.0
2017-11-20 11:15:00,154.86,154.86,154.73,154.75,2990.0,142.4102,142.4102,142.2906,142.309,2990.0
2017-11-20 11:20:00,154.76,154.85,154.65,154.85,11418.0,142.3182,142.401,142.2171,142.401,11418.0
2017-11-20 11:25:00,154.91,155.01,154.85,154.87,9810.0,142.4562,142.5481,142.401,142.4194,9810.0
2017-11-20 11:30:00,154.84,154.88,154.76,154.84,2400.0,142.3918,142.4286,142.3182,142.3918,2400.0
2017-11-20 11:35:00,154.85,154.93,154.83,154.9,5903.0,142.401,142.4746,142.3826,142.447,5903.0
2017-11-20 11:40:00,154.94,154.98,154.89,154.92,2756.0,142.4838,142.5205,142.4378,142.4654,2756.0
2017-11-20 11:45:00,154.95,154.95,154.88,154.92,1522.0,142.493,142.493,142.4286,142.4654,1522.0
2017-11-20 11:50:00,154.93,154.93,154.86,154.92,3442.0,142.4746,142.4746,142.4102,142.4654,3442.0
2017-11-20 11:55:00,154.92,154.93,154.81,154.88,6101.0,142.4654,142.4746,142.3642,142.4286,6101.0
2017-11-20 12:00:00,154.86,154.95,154.85,154.94,4400.0,142.4102,142.493,142.401,142.4838,4400.0
2017-11-20 12:05:00,154.92,154.97,154.9,154.92,4866.0,142.4654,142.5113,142.447,142.4654,4866.0
2017-11-20 12:10:00,154.93,154.96,154.9,154.9,2893.0,142.4746,142.5022,142.447,142.447,2893.0
2017-11-20 12:15:00,154.93,154.96,154.88,154.89,6069.0,142.4746,142.5022,142.4286,142.4378,6069.0
2017-11-20 12:20:00,154.88,154.89,154.83,154.85,1900.0,142.4286,142.4378,142.3826,142.401,1900.0
2017-11-20 12:25:00,154.87,155.14,154.84,155.14,8925.0,142.4194,142.6677,142.3918,142.6677,8925.0
2017-11-20 12:30:00,155.12,155.14,154.96,155.0,9608.0,142.6493,142.6677,142.5022,142.5389,9608.0
2017-11-20 12:35:00,155.0,155.06,154.88,154.93,5561.0,142.5389,142.5941,142.4286,142.4746,5561.0
2017-11-20 12:40:00,154.94,154.97,154.8,154.83,7301.0,142.4838,142.5113,142.355,142.3826,7301.0
2017-11-20 12:45:00,154.81,154.81,154.68,154.68,3600.0,142.3642,142.3642,142.2447,142.2447,3600.0
2017-11-20 12:50:00,154.65,154.75,154.63,154.75,6305.0,142.2171,142.309,142.1987,142.309,6305.0
2017-11-20 12:55:00,154.74,154.81,154.74,154.8,2874.0,142.2998,142.3642,142.2998,142.355,2874.0
2017-11-20 13:00:00,154.82,154.86,154.62,154.68,6258.0,142.3734,142.4102,142.1895,142.2447,6258.0
2017-11-20 13:05:00,154.65,154.74,154.65,154.69,5761.0,142.2171,142.2998,142.2171,142.2539,5761.0
2017-11-20 13:10:00,154.69,154.72,154.69,154.71,1600.0,142.2539,142.2814,142.2539,142.2722,1600.0
2017-11-20 13:15:00,154.71,154.78,154.66,154.78,6451.0,142.2722,142.3366,142.2263,142.3366,6451.0
2017-11-20 13:20:00,154.69,154.77,154.69,154.75,2254.0,142.2539,142.3274,142.2539,142.309,2254.0
2017-11-20 13:25:00,154.76,154.79,154.73,154.75,2341.0,142.3182,142.3458,142.2906,142.309,2341.0
2017-11-20 13:30:00,154.71,154.84,154.71,154.83,3020.0,142.2722,142.3918,142.2722,142.3826,3020.0
2017-11-20 13:35:00,154.82,154.85,154.72,154.73,2420.0,142.3734,142.401,142.2814,142.2906,2420.0
2017-11-20 13:40:00,154.76,154.83,154.75,154.83,2755.0,142.3182,142.3826,142.309,142.3826,2755.0
2017-11-20 13:45:00,154.83,154.84,154.75,154.78,2650.0,142.3826,142.3918,142.309,142.3366,2650.0
2017-11-20 13:50:00,154.79,154.79,154.7,154.71,3001.0,142.3458,142.3458,142.2631,142.2722,3001.0
2017-11-20 13:55:00,154.71,154.73,154.67,154.71,4300.0,142.2722,142.2906,142.2355,142.2722,4300.0
2017-11-20 14:00:00,154.74,154.76,154.68,154.76,5678.0,142.2998,142.3182,142.2447,142.3182,5678.0
2017-11-20 14:05:00,154.79,154.92,154.77,154.92,2400.0,142.3458,142.4654,142.3274,142.4654,2400.0
2017-11-20 14:10:00,154.99,154.99,154.88,154.88,2735.0,142.5297,142.5297,142.4286,142.4286,2735.0
2017-11-20 14:15:00,154.89,154.93,154.75,154.81,3299.0,142.4378,142.4746,142.309,142.3642,3299.0
2017-11-20 14:20:00,154.81,154.85,154.79,154.85,3681.0,142.3642,142.401,142.3458,142.401,3681.0
2017-11-20 14:25:00,154.85,154.85,154.71,154.81,9271.0,142.401,142.401,142.2722,142.3642,9271.0
2017-11-20 14:30:00,154.81,154.81,154.69,154.69,2098.0,142.3642,142.3642,142.2539,142.2539,2098.0
2017-11-20 14:35:00,154.71,154.78,154.67,154.77,11570.0,142.2722,142.3366,142.2355,142.3274,11570.0
2017-11-20 14:40:00,154.76,154.8,154.69,154.69,5220.0,142.3182,142.355,142.2539,142.2539,5220.0
2017-11-20 14:45:00,154.72,154.74,154.63,154.64,15781.0,142.2814,142.2998,142.1987,142.2079,15781.0
2017-11-20 14:50:00,154.62,154.66,154.59,154.61,8484.0,142.1895,142.2263,142.1619,142.1803,8484.0
2017-11-20 14:55:00,154.63,154.65,154.57,154.65,6764.0,142.1987,142.2171,142.1435,142.2171,6764.0
2017-11-20 15:00:00,154.64,154.78,154.62,154.72,10240.0,142.2079,142.3366,142.1895,142.2814,10240.0
2017-11-20 15:05:00,154.73,154.76,154.64,154.71,3616.0,142.2906,142.3182,142.2079,142.2722,3616.0
2017-11-20 15:10:00,154.72,154.74,154.65,154.65,7700.0,142.2814,142.2998,142.2171,142.2171,7700.0
2017-11-20 15:15:00,154.65,154.73,154.65,154.68,9910.0,142.2171,142.2906,142.2171,142.2447,9910.0
2017-11-20 15:20:00,154.69,154.75,154.67,154.74,8701.0,142.2539,142.309,142.2355,142.2998,8701.0
2017-11-20 15:25:00,154.77,154.78,154.69,154.71,6135.0,142.3274,142.3366,142.2539,142.2722,6135.0
2017-11-20 15:30:00,154.69,154.72,154.65,154.67,12427.0,142.2539,142.2814,142.2171,142.2355,12427.0
2017-11-20 15:35:00,154.68,154.73,154.61,154.73,11734.0,142.2447,142.2906,142.1803,142.2906,11734.0
2017-11-20 15:40:00,154.72,154.74,154.61,154.62,7816.0,142.2814,142.2998,142.1803,142.1895,7816.0
2017-11-20 15:45:00,154.63,154.7,154.6,154.66,17979.0,142.1987,142.2631,142.1711,142.2263,17979.0
2017-11-20 15:50:00,154.66,154.76,154.61,154.74,20706.0,142.2263,142.3182,142.1803,142.2998,20706.0
2017-11-20 15:55:00,154.74,154.8,154.71,154.76,37052.0,142.2998,142.355,142.2722,142.3182,37052.0
2017-11-21 09:30:00,155.76,155.97,155.29,155.43,16096.0,143.2378,143.431,142.8056,142.9344,16096.0
2017-11-21 09:35:00,155.59,155.63,155.28,155.54,4027.0,143.0815,143.1183,142.7964,143.0355,4027.0
2017-11-21 09:40:00,155.37,155.8,155.3,155.44,7051.0,142.8792,143.2746,142.8148,142.9436,7051.0
2017-11-21 09:45:00,155.51,155.74,155.42,155.47,7272.0,143.0079,143.2194,142.9252,142.9711,7272.0
2017-11-21 09:50:00,155.42,155.58,155.28,155.28,3701.0,142.9252,143.0723,142.7964,142.7964,3701.0
2017-11-21 09:55:00,155.22,155.5,155.22,155.4,6255.0,142.7412,142.9987,142.7412,142.9068,6255.0
2017-11-21 10:00:00,155.35,155.52,155.22,155.5,3830.0,142.8608,143.0171,142.7412,142.9987,3830.0
2017-11-21 10:05:00,155.51,155.77,155.36,155.58,3600.0,143.0079,143.247,142.87,143.0723,3600.0
2017-11-21 10:10:00,155.57,155.72,155.5,155.64,3815.0,143.0631,143.2011,142.9987,143.1275,3815.0
2017-11-21 10:15:00,155.66,155.82,155.56,155.76,27182.0,143.1459,143.293,143.0539,143.2378,27182.0
2017-11-21 10:20:00,155.8,155.9,155.68,155.68,2741.0,143.2746,143.3666,143.1643,143.1643,2741.0
2017-11-21 10:25:00,155.68,155.84,155.57,155.68,7376.0,143.1643,143.3114,143.0631,143.1643,7376.0
2017-11-21 10:30:00,155.71,155.71,155.55,155.55,4900.0,143.1919,143.1919,143.0447,143.0447,4900.0
2017-11-21 10:35:00,155.65,155.7,155.52,155.61,9526.0,143.1367,143.1827,143.0171,143.0999,9526.0
2017-11-21 10:40:00,155.6,155.77,155.6,155.67,4910.0,143.0907,143.247,143.0907,143.1551,4910.0
2017-11-21 10:45:00,155.66,155.68,155.45,155.45,4337.0,143.1459,143.1643,142.9528,142.9528,4337.0
2017-11-21 10:50:00,155.45,155.5,155.36,155.43,10505.0,142.9528,142.9987,142.87,142.9344,10505.0
2017-11-21 10:55:00,155.49,155.65,155.46,155.59,4891.0,142.9895,143.1367,142.962,143.0815,4891.0
2017-11-21 11:00:00,155.63,155.63,155.41,155.53,7005.0,143.1183,143.1183,142.916,143.0263,7005.0
2017-11-21 11:05:00,155.51,155.52,155.34,155.37,16668.0,143.0079,143.0171,142.8516,142.8792,16668.0
2017-11-21 11:10:00,155.36,155.6,155.33,155.5,7171.0,142.87,143.0907,142.8424,142.9987,7171.0
2017-11-21 11:15:00,155.5,155.65,155.44,155.56,10790.0,142.9987,143.1367,142.9436,143.0539,10790.0
2017-11-21 11:20:00,155.58,155.73,155.57,155.59,8734.0,143.0723,143.2102,143.0631,143.0815,8734.0
2017-11-21 11:25:00,155.56,155.57,155.48,155.53,6452.0,143.0539,143.0631,142.9803,143.0263,6452.0
2017-11-21 11:30:00,155.59,155.73,155.55,155.73,3528.0,143.0815,143.2102,143.0447,143.2102,3528.0
2017-11-21 11:35:00,155.76,155.8,155.56,155.75,9766.0,143.2378,143.2746,143.0539,143.2286,9766.0
2017-11-21 11:40:00,155.74,155.76,155.57,155.6,3281.0,143.2194,143.2378,143.0631,143.0907,3281.0
2017-11-21 11:45:00,155.61,155.78,155.56,155.56,4192.0,143.0999,143.2562,143.0539,143.0539,4192.0
2017-11-21 11:50:00,155.66,155.71,155.53,155.63,11826.0,143.1459,143.1919,143.0263,143.1183,11826.0
2017-11-21 11:55:00,155.68,155.76,155.5,155.75,5431.0,143.1643,143.2378,142.9987,143.2286,5431.0
2017-11-21 12:00:00,155.69,155.72,155.58,155.65,4973.0,143.1735,143.2011,143.0723,143.1367,4973.0
2017-11-21 12:05:00,155.57,155.6,155.46,155.49,23066.0,143.0631,143.0907,142.962,142.9895,23066.0
2017-11-21 12:10:00,155.5,155.62,155.5,155.61,12186.0,142.9987,143.1091,142.9987,143.0999,12186.0
2017-11-21 12:15:00,155.57,155.86,155.57,155.79,19731.0,143.0631,143.3298,143.0631,143.2654,19731.0
2017-11-21 12:20:00,155.78,156.11,155.78,155.97,7487.0,143.2562,143.5597,143.2562,143.431,7487.0
2017-11-21 12:25:00,155.97,156.0,155.78,155.85,5769.0,143.431,143.4585,143.2562,143.3206,5769.0
2017-11-21 12:30:00,155.85,155.89,155.74,155.8,6561.0,143.3206,143.3574,143.2194,143.2746,6561.0
2017-11-21 12:35:00,155.79,155.8,155.79,155.79,1100.0,143.2654,143.2746,143.2654,143.2654,1100.0
2017-11-21 12:40:00,155.74,155.74,155.58,155.72,5110.0,143.2194,143.2194,143.0723,143.2011,5110.0
2017-11-21 12:45:00,155.72,155.82,155.72,155.72,3288.0,143.2011,143.293,143.2011,143.2011,3288.0
2017-11-21 12:50:00,155.78,156.0,155.74,155.75,5872.0,143.2562,143.4585,143.2194,143.2286,5872.0
2017-11-21 12:55:00,155.75,155.98,155.75,155.93,7686.0,143.2286,143.4401,143.2286,143.3942,7686.0
2017-11-21 13:00:00,155.93,155.94,155.79,155.83,7235.0,143.3942,143.4034,143.2654,143.3022,7235.0
2017-11-21 13:05:00,155.83,155.86,155.74,155.75,4274.0,143.3022,143.3298,143.2194,143.2286,4274.0
2017-11-21 13:10:00,155.78,155.84,155.7,155.73,7049.0,143.2562,143.3114,143.1827,143.2102,7049.0
2017-11-21 13:15:00,155.76,155.76,155.67,155.74,3335.0,143.2378,143.2378,143.1551,143.2194,3335.0
2017-11-21 13:20:00,155.74,155.76,155.69,155.69,3708.0,143.2194,143.2378,143.1735,143.1735,3708.0
2017-11-21 13:25:00,155.74,155.81,155.71,155.81,3500.0,143.2194,143.2838,143.1919,143.2838,3500.0
2017-11-21 13:30:00,155.86,155.9,155.79,155.81,8227.0,143.3298,143.3666,143.2654,143.2838,8227.0
2017-11-21 13:35:00,155.81,155.88,155.77,155.8,4807.0,143.2838,143.3482,143.247,143.2746,4807.0
2017-11-21 13:40:00,155.84,155.84,155.75,155.8,5667.0,143.3114,143.3114,143.2286,143.2746,5667.0
2017-11-21 13:45:00,155.82,155.84,155.77,155.79,5642.0,143.293,143.3114,143.247,143.2654,5642.0
2017-11-21 13:50:00,155.79,155.86,155.76,155.8,7795.0,143.2654,143.3298,143.2378,143.2746,7795.0
2017-11-21 13:55:00,155.78,155.78,155.59,155.59,3771.0,143.2562,143.2562,143.0815,143.0815,3771.0
2017-11-21 14:00:00,155.6,155.77,155.59,155.74,7472.0,143.0907,143.247,143.0815,143.2194,7472.0
2017-11-21 14:05:00,155.74,155.84,155.72,155.82,3542.0,143.2194,143.3114,143.2011,143.293,3542.0
2017-11-21 14:10:00,155.8,155.85,155.7,155.7,8992.0,143.2746,143.3206,143.1827,143.1827,8992.0
2017-11-21 14:15:00,155.74,155.84,155.74,155.84,4235.0,143.2194,143.3114,143.2194,143.3114,4235.0
2017-11-21 14:20:00,155.81,155.85,155.71,155.79,6033.0,143.2838,143.3206,143.1919,143.2654,6033.0
2017-11-21 14:25:00,155.78,155.86,155.77,155.81,6440.0,143.2562,143.3298,143.247,143.2838,6440.0
2017-11-21 14:30:00,155.78,155.79,155.68,155.77,3947.0,143.2562,143.2654,143.1643,143.247,3947.0
2017-11-21 14:35:00,155.76,155.79,155.7,155.73,3800.0,143.2378,143.2654,143.1827,143.2102,3800.0
2017-11-21 14:40:00,155.74,155.8,155.72,155.72,5660.0,143.2194,143.2746,143.2011,143.2011,5660.0
2017-11-21 14:45:00,155.74,155.95,155.72,155.9,9519.0,143.2194,143.4126,143.2011,143.3666,9519.0
2017-11-21 14:50:00,155.88,155.97,155.82,155.86,8212.0,143.3482,143.431,143.293,143.3298,8212.0
2017-11-21 14:55:00,155.86,155.86,155.67,155.67,7000.0,143.3298,143.3298,143.1551,143.1551,7000.0
2017-11-21 15:00:00,155.73,155.75,155.67,155.74,9017.0,143.2102,143.2286,143.1551,143.2194,9017.0
2017-11-21 15:05:00,155.79,155.94,155.78,155.78,9724.0,143.2654,143.4034,143.2562,143.2562,9724.0
2017-11-21 15:10:00,155.81,155.84,155.64,155.64,11106.0,143.2838,143.3114,143.1275,143.1275,11106.0
2017-11-21 15:15:00,155.61,155.69,155.61,155.64,7825.0,143.0999,143.1735,143.0999,143.1275,7825.0
2017-11-21 15:20:00,155.65,155.7,155.61,155.69,7706.0,143.1367,143.1827,143.0999,143.1735,7706.0
2017-11-21 15:25:00,155.7,155.73,155.64,155.69,12259.0,143.1827,143.2102,143.1275,143.1735,12259.0
2017-11-21 15:30:00,155.7,155.8,155.68,155.75,12217.0,143.1827,143.2746,143.1643,143.2286,12217.0
2017-11-21 15:35:00,155.76,155.81,155.68,155.74,11400.0,143.2378,143.2838,143.1643,143.2194,11400.0
2017-11-21 15:40:00,155.75,155.76,155.61,155.67,32387.0,143.2286,143.2378,143.0999,143.1551,32387.0
2017-11-21 15:45:00,155.66,155.7,155.6,155.63,22891.0,143.1459,143.1827,143.0907,143.1183,22891.0
2017-11-21 15:50:00,155.63,155.72,155.59,155.62,24776.0,143.1183,143.2011,143.0815,143.1091,24776.0
2017-11-21 15:55:00,155.62,155.72,155.62,155.72,50368.0,143.1091,143.2011,143.1091,143.2011,50368.0
2017-11-22 09:30:00,155.63,155.88,155.03,155.2,12260.0,143.1183,143.3482,142.5665,142.7229,12260.0
2017-11-22 09:35:00,155.07,155.51,155.05,155.51,6562.0,142.6033,143.0079,142.5849,143.0079,6562.0
2017-11-22 09:40:00,155.42,155.53,155.22,155.32,5531.0,142.9252,143.0263,142.7412,142.8332,5531.0
2017-11-22 09:45:00,155.21,155.56,155.13,155.44,8579.0,142.7321,143.0539,142.6585,142.9436,8579.0
2017-11-22 09:50:00,155.44,155.48,155.17,155.19,8027.0,142.9436,142.9803,142.6953,142.7137,8027.0
2017-11-22 09:55:00,155.19,155.21,155.03,155.12,4300.0,142.7137,142.7321,142.5665,142.6493,4300.0
2017-11-22 10:00:00,155.06,155.27,155.03,155.19,5290.0,142.5941,142.7872,142.5665,142.7137,5290.0
2017-11-22 10:05:00,155.14,155.32,155.0,155.32,7094.0,142.6677,142.8332,142.5389,142.8332,7094.0
2017-11-22 10:10:00,155.22,155.28,155.16,155.16,3600.0,142.7412,142.7964,142.6861,142.6861,3600.0
2017-11-22 10:15:00,155.15,155.23,155.1,155.16,2728.0,142.6769,142.7504,142.6309,142.6861,2728.0
2017-11-22 10:20:00,155.2,155.2,154.83,154.97,4170.0,142.7229,142.7229,142.3826,142.5113,4170.0
2017-11-22 10:25:00,154.9,154.94,154.83,154.93,5491.0,142.447,142.4838,142.3826,142.4746,5491.0
2017-11-22 10:30:00,155.03,155.1,154.99,155.08,4400.0,142.5665,142.6309,142.5297,142.6125,4400.0
2017-11-22 10:35:00,155.24,155.37,155.09,155.12,19722.0,142.7596,142.8792,142.6217,142.6493,19722.0
2017-11-22 10:40:00,155.14,155.25,155.06,155.22,6471.0,142.6677,142.7688,142.5941,142.7412,6471.0
2017-11-22 10:45:00,155.25,155.63,155.24,155.63,5700.0,142.7688,143.1183,142.7596,143.1183,5700.0
2017-11-22 10:50:00,155.66,155.66,155.42,155.47,6264.0,143.1459,143.1459,142.9252,142.9711,6264.0
2017-11-22 10:55:00,155.47,155.58,155.37,155.37,6640.0,142.9711,143.0723,142.8792,142.8792,6640.0
2017-11-22 11:00:00,155.38,155.54,155.37,155.45,4700.0,142.8884,143.0355,142.8792,142.9528,4700.0
2017-11-22 11:05:00,155.43,155.47,155.36,155.44,5500.0,142.9344,142.9711,142.87,142.9436,5500.0
2017-11-22 11:10:00,155.41,155.52,155.29,155.34,15887.0,142.916,143.0171,142.8056,142.8516,15887.0
2017-11-22 11:15:00,155.35,155.42,155.18,155.18,6293.0,142.8608,142.9252,142.7045,142.7045,6293.0
2017-11-22 11:20:00,155.12,155.21,155.02,155.02,5313.0,142.6493,142.7321,142.5573,142.5573,5313.0
2017-11-22 11:25:00,155.07,155.08,154.97,154.97,4150.0,142.6033,142.6125,142.5113,142.5113,4150.0
2017-11-22 11:30:00,154.97,155.07,154.85,154.9,5016.0,142.5113,142.6033,142.401,142.447,5016.0
2017-11-22 11:35:00,154.9,155.04,154.88,154.89,4353.0,142.447,142.5757,142.4286,142.4378,4353.0
2017-11-22 11:40:00,154.92,154.94,154.82,154.9,4268.0,142.4654,142.4838,142.3734,142.447,4268.0
2017-11-22 11:45:00,154.83,154.87,154.73,154.76,5400.0,142.3826,142.4194,142.2906,142.3182,5400.0
2017-11-22 11:50:00,154.79,155.06,154.79,155.05,6710.0,142.3458,142.5941,142.3458,142.5849,6710.0
2017-11-22 11:55:00,155.0,155.0,154.81,154.81,4247.0,142.5389,142.5389,142.3642,142.3642,4247.0
2017-11-22 12:00:00,154.89,155.01,154.8,155.01,5006.0,142.4378,142.5481,142.355,142.5481,5006.0
2017-11-22 12:05:00,155.02,155.02,154.85,154.85,2719.0,142.5573,142.5573,142.401,142.401,2719.0
2017-11-22 12:10:00,154.86,154.91,154.75,154.91,3040.0,142.4102,142.4562,142.309,142.4562,3040.0
2017-11-22 12:15:00,154.89,154.89,154.81,154.81,2600.0,142.4378,142.4378,142.3642,142.3642,2600.0
2017-11-22 12:20:00,154.78,154.83,154.71,154.83,3599.0,142.3366,142.3826,142.2722,142.3826,3599.0
2017-11-22 12:25:00,154.83,154.83,154.78,154.81,2520.0,142.3826,142.3826,142.3366,142.3642,2520.0
2017-11-22 12:30:00,154.74,154.79,154.74,154.76,4592.0,142.2998,142.3458,142.2998,142.3182,4592.0
2017-11-22 12:35:00,154.73,154.73,154.63,154.63,6758.0,142.2906,142.2906,142.1987,142.1987,6758.0
2017-11-22 12:40:00,154.66,154.66,154.44,154.44,4601.0,142.2263,142.2263,142.024,142.024,4601.0
2017-11-22 12:45:00,154.42,154.5,154.41,154.44,3138.0,142.0056,142.0791,141.9964,142.024,3138.0
2017-11-22 12:50:00,154.44,154.65,154.41,154.53,9559.0,142.024,142.2171,141.9964,142.1067,9559.0
2017-11-22 12:55:00,154.47,154.52,154.29,154.36,6837.0,142.0515,142.0975,141.886,141.9504,6837.0
2017-11-22 13:00:00,154.4,154.45,154.32,154.43,19432.0,141.9872,142.0332,141.9136,142.0148,19432.0
2017-11-22 13:05:00,154.39,154.45,154.37,154.42,10926.0,141.978,142.0332,141.9596,142.0056,10926.0
2017-11-22 13:10:00,154.4,154.4,154.19,154.25,5719.0,141.9872,141.9872,141.7941,141.8492,5719.0
2017-11-22 13:15:00,154.22,154.31,154.13,154.26,6963.0,141.8216,141.9044,141.7389,141.8584,6963.0
2017-11-22 13:20:00,154.3,154.32,154.13,154.23,5207.0,141.8952,141.9136,141.7389,141.8308,5207.0
2017-11-22 13:25:00,154.23,154.29,154.2,154.23,2498.0,141.8308,141.886,141.8033,141.8308,2498.0
2017-11-22 13:30:00,154.2,154.34,154.2,154.33,4961.0,141.8033,141.932,141.8033,141.9228,4961.0
2017-11-22 13:35:00,154.32,154.36,154.31,154.31,3359.0,141.9136,141.9504,141.9044,141.9044,3359.0
2017-11-22 13:40:00,154.29,154.35,154.29,154.31,3300.0,141.886,141.9412,141.886,141.9044,3300.0
2017-11-22 13:45:00,154.34,154.38,154.24,154.38,4877.0,141.932,141.9688,141.84,141.9688,4877.0
2017-11-22 13:50:00,154.4,154.53,154.39,154.49,7144.0,141.9872,142.1067,141.978,142.0699,7144.0
2017-11-22 13:55:00,154.48,154.63,154.48,154.62,9143.0,142.0607,142.1987,142.0607,142.1895,9143.0
2017-11-22 14:00:00,154.61,154.72,154.6,154.68,16403.0,142.1803,142.2814,142.1711,142.2447,16403.0
2017-11-22 14:05:00,154.65,154.68,154.61,154.67,3284.0,142.2171,142.2447,142.1803,142.2355,3284.0
2017-11-22 14:10:00,154.71,154.71,154.61,154.7,4082.0,142.2722,142.2722,142.1803,142.2631,4082.0
2017-11-22 14:15:00,154.71,154.71,154.57,154.64,3487.0,142.2722,142.2722,142.1435,142.2079,3487.0
2017-11-22 14:20:00,154.64,154.73,154.64,154.7,6020.0,142.2079,142.2906,142.2079,142.2631,6020.0
2017-11-22 14:25:00,154.7,154.72,154.64,154.65,5856.0,142.2631,142.2814,142.2079,142.2171,5856.0
2017-11-22 14:30:00,154.62,154.78,154.62,154.73,4322.0,142.1895,142.3366,142.1895,142.2906,4322.0
2017-11-22 14:35:00,154.72,154.72,154.61,154.66,4623.0,142.2814,142.2814,142.1803,142.2263,4623.0
2017-11-22 14:40:00,154.62,154.68,154.6,154.67,5089.0,142.1895,142.2447,142.1711,142.2355,5089.0
2017-11-22 14:45:00,154.69,154.73,154.55,154.6,3934.0,142.2539,142.2906,142.1251,142.1711,3934.0
2017-11-22 14:50:00,154.54,154.75,154.53,154.65,7162.0,142.1159,142.309,142.1067,142.2171,7162.0
2017-11-22 14:55:00,154.63,154.67,154.59,154.63,2500.0,142.1987,142.2355,142.1619,142.1987,2500.0
2017-11-22 15:00:00,154.62,154.68,154.56,154.59,5045.0,142.1895,142.2447,142.1343,142.1619,5045.0
2017-11-22 15:05:00,154.61,154.63,154.55,154.55,7200.0,142.1803,142.1987,142.1251,142.1251,7200.0
2017-11-22 15:10:00,154.48,154.61,154.48,154.58,7456.0,142.0607,142.1803,142.0607,142.1527,7456.0
2017-11-22 15:15:00,154.58,154.66,154.58,154.63,6528.0,142.1527,142.2263,142.1527,142.1987,6528.0
2017-11-22 15:20:00,154.67,154.68,154.6,154.61,8575.0,142.2355,142.2447,142.1711,142.1803,8575.0
2017-11-22 15:25:00,154.6,154.73,154.6,154.72,6449.0,142.1711,142.2906,142.1711,142.2814,6449.0
2017-11-22 15:30:00,154.7,154.77,154.7,154.71,9143.0,142.2631,142.3274,142.2631,142.2722,9143.0
2017-11-22 15:35:00,154.7,154.78,154.68,154.74,12051.0,142.2631,142.3366,142.2447,142.2998,12051.0
2017-11-22 15:40:00,154.76,154.84,154.75,154.82,11998.0,142.3182,142.3918,142.309,142.3734,11998.0
2017-11-22 15:45:00,154.84,154.92,154.84,154.85,16060.0,142.3918,142.4654,142.3918,142.401,16060.0
2017-11-22 15:50:00,154.89,154.94,154.83,154.94,16469.0,142.4378,142.4838,142.3826,142.4838,16469.0
2017-11-22 15:55:00,154.94,154.94,154.78,154.79,42242.0,142.4838,142.4838,142.3366,142.3458,42242.0
2017-11-24 09:30:00,154.85,155.15,154.75,154.75,11876.0,142.401,142.6769,142.309,142.309,11876.0
2017-11-24 09:35:00,154.78,154.96,154.2,154.8,16965.0,142.3366,142.5022,141.8033,142.355,16965.0
2017-11-24 09:40:00,154.72,154.81,154.25,154.25,4900.0,142.2814,142.3642,141.8492,141.8492,4900.0
2017-11-24 09:45:00,154.31,154.6,154.31,154.57,7374.0,141.9044,142.1711,141.9044,142.1435,7374.0
2017-11-24 09:50:00,154.58,154.61,154.18,154.4,17600.0,142.1527,142.1803,141.7849,141.9872,17600.0
2017-11-24 09:55:00,154.36,154.46,154.22,154.26,8675.0,141.9504,142.0423,141.8216,141.8584,8675.0
2017-11-24 10:00:00,154.26,154.35,154.19,154.21,11353.0,141.8584,141.9412,141.7941,141.8124,11353.0
2017-11-24 10:05:00,154.24,154.4,154.0,154.0,10101.0,141.84,141.9872,141.6193,141.6193,10101.0
2017-11-24 10:10:00,154.01,154.08,153.8,153.97,6770.0,141.6285,141.6929,141.4354,141.5917,6770.0
2017-11-24 10:15:00,154.02,154.03,153.81,153.91,8200.0,141.6377,141.6469,141.4446,141.5366,8200.0
2017-11-24 10:20:00,153.92,153.97,153.68,153.73,10287.0,141.5458,141.5917,141.3251,141.371,10287.0
2017-11-24 10:25:00,153.73,153.87,153.61,153.79,12531.0,141.371,141.4998,141.2607,141.4262,12531.0
2017-11-24 10:30:00,153.85,153.99,153.82,153.83,7365.0,141.4814,141.6101,141.4538,141.463,7365.0
2017-11-24 10:35:00,153.83,154.17,153.83,154.07,8882.0,141.463,141.7757,141.463,141.6837,8882.0
2017-11-24 10:40:00,154.05,154.21,154.02,154.19,5166.0,141.6653,141.8124,141.6377,141.7941,5166.0
2017-11-24 10:45:00,154.21,154.24,154.01,154.01,9759.0,141.8124,141.84,141.6285,141.6285,9759.0
2017-11-24 10:50:00,154.01,154.24,153.96,154.23,10825.0,141.6285,141.84,141.5825,141.8308,10825.0
2017-11-24 10:55:00,154.23,154.34,154.11,154.34,8522.0,141.8308,141.932,141.7205,141.932,8522.0
2017-11-24 11:00:00,154.32,154.37,154.25,154.37,4636.0,141.9136,141.9596,141.8492,141.9596,4636.0
2017-11-24 11:05:00,154.34,154.52,154.33,154.49,5548.0,141.932,142.0975,141.9228,142.0699,5548.0
2017-11-24 11:10:00,154.5,154.55,154.31,154.37,13239.0,142.0791,142.1251,141.9044,141.9596,13239.0
2017-11-24 11:15:00,154.41,154.46,154.32,154.32,16596.0,141.9964,142.0423,141.9136,141.9136,16596.0
2017-11-24 11:20:00,154.39,154.44,154.32,154.35,16203.0,141.978,142.024,141.9136,141.9412,16203.0
2017-11-24 11:25:00,154.34,154.43,154.34,154.4,7506.0,141.932,142.0148,141.932,141.9872,7506.0
2017-11-24 11:30:00,154.38,154.4,154.33,154.36,4386.0,141.9688,141.9872,141.9228,141.9504,4386.0
2017-11-24 11:35:00,154.36,154.45,154.35,154.41,14208.0,141.9504,142.0332,141.9412,141.9964,14208.0
2017-11-24 11:40:00,154.39,154.42,154.29,154.41,6822.0,141.978,142.0056,141.886,141.9964,6822.0
2017-11-24 11:45:00,154.38,154.41,154.29,154.29,4400.0,141.9688,141.9964,141.886,141.886,4400.0
2017-11-24 11:50:00,154.32,154.39,154.27,154.27,7592.0,141.9136,141.978,141.8676,141.8676,7592.0
2017-11-24 11:55:00,154.27,154.3,153.99,154.09,10772.0,141.8676,141.8952,141.6101,141.7021,10772.0
2017-11-24 12:00:00,154.1,154.17,154.1,154.16,10884.0,141.7113,141.7757,141.7113,141.7665,10884.0
2017-11-24 12:05:00,154.15,154.15,154.06,154.12,6371.0,141.7573,141.7573,141.6745,141.7297,6371.0
2017-11-24 12:10:00,154.11,154.5,154.11,154.49,9543.0,141.7205,142.0791,141.7205,142.0699,9543.0
2017-11-24 12:15:00,154.45,154.45,154.26,154.37,12597.0,142.0332,142.0332,141.8584,141.9596,12597.0
2017-11-24 12:20:00,154.43,154.49,154.33,154.45,10707.0,142.0148,142.0699,141.9228,142.0332,10707.0
2017-11-24 12:25:00,154.44,154.46,154.32,154.39,10424.0,142.024,142.0423,141.9136,141.978,10424.0
2017-11-24 12:30:00,154.38,154.42,154.37,154.42,8385.0,141.9688,142.0056,141.9596,142.0056,8385.0
2017-11-24 12:35:00,154.41,154.52,154.37,154.45,16028.0,141.9964,142.0975,141.9596,142.0332,16028.0
2017-11-24 12:40:00,154.5,154.5,154.46,154.48,13408.0,142.0791,142.0791,142.0423,142.0607,13408.0
2017-11-24 12:45:00,154.46,154.49,154.43,154.49,7595.0,142.0423,142.0699,142.0148,142.0699,7595.0
2017-11-24 12:50:00,154.47,154.66,154.47,154.65,18324.0,142.0515,142.2263,142.0515,142.2171,18324.0
2017-11-24 12:55:00,154.67,154.73,154.56,154.67,17552.0,142.2355,142.2906,142.1343,142.2355,17552.0
2017-11-27 09:30:00,154.94,154.95,154.36,154.5,17085.0,142.4838,142.493,141.9504,142.0791,17085.0
2017-11-27 09:35:00,154.63,154.73,154.35,154.63,4726.0,142.1987,142.2906,141.9412,142.1987,4726.0
2017-11-27 09:40:00,154.68,155.02,154.68,155.0,10890.0,142.2447,142.5573,142.2447,142.5389,10890.0
2017-11-27 09:45:00,155.11,155.11,154.78,154.83,7910.0,142.6401,142.6401,142.3366,142.3826,7910.0
2017-11-27 09:50:00,154.84,155.01,154.48,154.59,24825.0,142.3918,142.5481,142.0607,142.1619,24825.0
2017-11-27 09:55:00,154.55,154.65,154.43,154.51,15577.0,142.1251,142.2171,142.0148,142.0883,15577.0
2017-11-27 10:00:00,154.56,154.96,154.47,154.96,9654.0,142.1343,142.5022,142.0515,142.5022,9654.0
2017-11-27 10:05:00,154.95,154.95,154.78,154.81,12453.0,142.493,142.493,142.3366,142.3642,12453.0
2017-11-27 10:10:00,154.79,154.79,154.46,154.54,12671.0,142.3458,142.3458,142.0423,142.1159,12671.0
2017-11-27 10:15:00,154.6,154.69,154.37,154.42,7176.0,142.1711,142.2539,141.9596,142.0056,7176.0
2017-11-27 10:20:00,154.44,154.48,154.37,154.46,9248.0,142.024,142.0607,141.9596,142.0423,9248.0
2017-11-27 10:25:00,154.47,154.75,154.46,154.71,10019.0,142.0515,142.309,142.0423,142.2722,10019.0
2017-11-27 10:30:00,154.7,154.81,154.66,154.7,18972.0,142.2631,142.3642,142.2263,142.2631,18972.0
2017-11-27 10:35:00,154.71,154.83,154.67,154.76,7060.0,142.2722,142.3826,142.2355,142.3182,7060.0
2017-11-27 10:40:00,154.7,154.73,154.55,154.56,7799.0,142.2631,142.2906,142.1251,142.1343,7799.0
2017-11-27 10:45:00,154.62,154.75,154.59,154.72,8558.0,142.1895,142.309,142.1619,142.2814,8558.0
2017-11-27 10:50:00,154.7,154.73,154.54,154.54,5766.0,142.2631,142.2906,142.1159,142.1159,5766.0
2017-11-27 10:55:00,154.59,154.75,154.57,154.73,10255.0,142.1619,142.309,142.1435,142.2906,10255.0
2017-11-27 11:00:00,154.73,154.76,154.7,154.7,3500.0,142.2906,142.3182,142.2631,142.2631,3500.0
2017-11-27 11:05:00,154.75,154.85,154.73,154.85,8218.0,142.309,142.401,142.2906,142.401,8218.0
2017-11-27 11:10:00,154.83,154.92,154.77,154.77,6360.0,142.3826,142.4654,142.3274,142.3274,6360.0
2017-11-27 11:15:00,154.74,154.76,154.63,154.63,4425.0,142.2998,142.3182,142.1987,142.1987,4425.0
2017-11-27 11:20:00,154.65,154.73,154.55,154.58,7298.0,142.2171,142.2906,142.1251,142.1527,7298.0
2017-11-27 11:25:00,154.56,154.61,154.44,154.47,5500.0,142.1343,142.1803,142.024,142.0515,5500.0
2017-11-27 11:30:00,154.47,154.58,154.45,154.56,4701.0,142.0515,142.1527,142.0332,142.1343,4701.0
2017-11-27 11:35:00,154.53,154.53,154.43,154.5,6269.0,142.1067,142.1067,142.0148,142.0791,6269.0
2017-11-27 11:40:00,154.47,154.58,154.45,154.56,5054.0,142.0515,142.1527,142.0332,142.1343,5054.0
2017-11-27 11:45:00,154.6,154.76,154.59,154.66,6350.0,142.1711,142.3182,142.1619,142.2263,6350.0
2017-11-27 11:50:00,154.59,154.66,154.59,154.61,5135.0,142.1619,142.2263,142.1619,142.1803,5135.0
2017-11-27 11:55:00,154.59,154.67,154.55,154.67,8331.0,142.1619,142.2355,142.1251,142.2355,8331.0
2017-11-27 12:00:00,154.67,154.85,154.64,154.85,6228.0,142.2355,142.401,142.2079,142.401,6228.0
2017-11-27 12:05:00,154.86,155.0,154.83,155.0,4196.0,142.4102,142.5389,142.3826,142.5389,4196.0
2017-11-27 12:10:00,154.95,154.97,154.87,154.88,5709.0,142.493,142.5113,142.4194,142.4286,5709.0
2017-11-27 12:15:00,154.85,154.9,154.73,154.73,10434.0,142.401,142.447,142.2906,142.2906,10434.0
2017-11-27 12:20:00,154.72,154.72,154.5,154.57,3448.0,142.2814,142.2814,142.0791,142.1435,3448.0
2017-11-27 12:25:00,154.61,154.68,154.58,154.63,3833.0,142.1803,142.2447,142.1527,142.1987,3833.0
2017-11-27 12:30:00,154.63,154.76,154.61,154.76,6200.0,142.1987,142.3182,142.1803,142.3182,6200.0
2017-11-27 12:35:00,154.75,154.76,154.62,154.62,5811.0,142.309,142.3182,142.1895,142.1895,5811.0
2017-11-27 12:40:00,154.65,154.68,154.55,154.55,5695.0,142.2171,142.2447,142.1251,142.1251,5695.0
2017-11-27 12:45:00,154.53,154.53,154.41,154.47,4900.0,142.1067,142.1067,141.9964,142.0515,4900.0
2017-11-27 12:50:00,154.45,154.46,154.38,154.38,1195.0,142.0332,142.0423,141.9688,141.9688,1195.0
2017-11-27 12:55:00,154.39,154.52,154.38,154.52,4146.0,141.978,142.0975,141.9688,142.0975,4146.0
2017-11-27 13:00:00,154.53,154.65,154.53,154.58,6000.0,142.1067,142.2171,142.1067,142.1527,6000.0
2017-11-27 13:05:00,154.6,154.64,154.48,154.55,5029.0,142.1711,142.2079,142.0607,142.1251,5029.0
2017-11-27 13:10:00,154.53,154.57,154.53,154.54,3900.0,142.1067,142.1435,142.1067,142.1159,3900.0
2017-11-27 13:15:00,154.53,154.53,154.48,154.5,4500.0,142.1067,142.1067,142.0607,142.0791,4500.0
2017-11-27 13:20:00,154.51,154.57,154.48,154.5,6800.0,142.0883,142.1435,142.0607,142.0791,6800.0
2017-11-27 13:25:00,154.51,154.54,154.49,154.49,3681.0,142.0883,142.1159,142.0699,142.0699,3681.0
2017-11-27 13:30:00,154.51,154.66,154.51,154.61,2074.0,142.0883,142.2263,142.0883,142.1803,2074.0
2017-11-27 13:35:00,154.59,154.62,154.54,154.61,4500.0,142.1619,142.1895,142.1159,142.1803,4500.0
2017-11-27 13:40:00,154.64,154.69,154.63,154.66,2000.0,142.2079,142.2539,142.1987,142.2263,2000.0
2017-11-27 13:45:00,154.62,154.64,154.58,154.58,2429.0,142.1895,142.2079,142.1527,142.1527,2429.0
2017-11-27 13:50:00,154.58,154.63,154.57,154.59,4315.0,142.1527,142.1987,142.1435,142.1619,4315.0
2017-11-27 13:55:00,154.58,154.61,154.55,154.6,5153.0,142.1527,142.1803,142.1251,142.1711,5153.0
2017-11-27 14:00:00,154.6,154.71,154.54,154.71,3986.0,142.1711,142.2722,142.1159,142.2722,3986.0
2017-11-27 14:05:00,154.72,154.82,154.7,154.75,3324.0,142.2814,142.3734,142.2631,142.309,3324.0
2017-11-27 14:10:00,154.75,154.76,154.68,154.73,7180.0,142.309,142.3182,142.2447,142.2906,7180.0
2017-11-27 14:15:00,154.73,154.73,154.63,154.67,5020.0,142.2906,142.2906,142.1987,142.2355,5020.0
2017-11-27 14:20:00,154.66,154.69,154.63,154.66,3200.0,142.2263,142.2539,142.1987,142.2263,3200.0
2017-11-27 14:25:00,154.67,154.73,154.64,154.66,8171.0,142.2355,142.2906,142.2079,142.2263,8171.0
2017-11-27 14:30:00,154.65,154.66,154.62,154.65,3503.0,142.2171,142.2263,142.1895,142.2171,3503.0
2017-11-27 14:35:00,154.65,154.7,154.63,154.67,7429.0,142.2171,142.2631,142.1987,142.2355,7429.0
2017-11-27 14:40:00,154.67,154.71,154.64,154.67,7300.0,142.2355,142.2722,142.2079,142.2355,7300.0
2017-11-27 14:45:00,154.65,154.68,154.64,154.65,10678.0,142.2171,142.2447,142.2079,142.2171,10678.0
2017-11-27 14:50:00,154.64,154.7,154.64,154.7,7930.0,142.2079,142.2631,142.2079,142.2631,7930.0
2017-11-27 14:55:00,154.72,154.72,154.64,154.67,7964.0,142.2814,142.2814,142.2079,142.2355,7964.0
2017-11-27 15:00:00,154.66,154.77,154.64,154.72,15415.0,142.2263,142.3274,142.2079,142.2814,15415.0
2017-11-27 15:05:00,154.72,154.76,154.67,154.76,7630.0,142.2814,142.3182,142.2355,142.3182,7630.0
2017-11-27 15:10:00,154.78,154.83,154.74,154.81,7679.0,142.3366,142.3826,142.2998,142.3642,7679.0
2017-11-27 15:15:00,154.83,154.85,154.78,154.78,9267.0,142.3826,142.401,142.3366,142.3366,9267.0
2017-11-27 15:20:00,154.78,154.85,154.77,154.8,9448.0,142.3366,142.401,142.3274,142.355,9448.0
2017-11-27 15:25:00,154.81,154.84,154.74,154.78,10192.0,142.3642,142.3918,142.2998,142.3366,10192.0
2017-11-27 15:30:00,154.79,154.85,154.76,154.85,7108.0,142.3458,142.401,142.3182,142.401,7108.0
2017-11-27 15:35:00,154.86,155.04,154.86,155.02,16735.0,142.4102,142.5757,142.4102,142.5573,16735.0
2017-11-27 15:40:00,155.01,155.11,155.0,155.11,17716.0,142.5481,142.6401,142.5389,142.6401,17716.0
2017-11-27 15:45:00,155.11,155.21,155.09,155.18,31249.0,142.6401,142.7321,142.6217,142.7045,31249.0
2017-11-27 15:50:00,155.18,155.22,155.16,155.19,33624.0,142.7045,142.7412,142.6861,142.7137,33624.0
2017-11-27 15:55:00,155.19,155.22,155.09,155.11,71112.0,142.7137,142.7412,142.6217,142.6401,71112.0
2017-11-28 09:30:00,155.73,155.73,154.87,154.87,15975.0,143.2102,143.2102,142.4194,142.4194,15975.0
2017-11-28 09:35:00,154.88,155.25,154.88,155.12,3900.0,142.4286,142.7688,142.4286,142.6493,3900.0
2017-11-28 09:40:00,155.31,155.31,155.18,155.2,2250.0,142.824,142.824,142.7045,142.7229,2250.0
2017-11-28 09:45:00,155.11,155.2,154.64,154.77,19431.0,142.6401,142.7229,142.2079,142.3274,19431.0
2017-11-28 09:50:00,154.66,154.91,154.66,154.66,2357.0,142.2263,142.4562,142.2263,142.2263,2357.0
2017-11-28 09:55:00,154.66,154.83,154.49,154.73,5834.0,142.2263,142.3826,142.0699,142.2906,5834.0
2017-11-28 10:00:00,154.84,154.84,154.53,154.73,6710.0,142.3918,142.3918,142.1067,142.2906,6710.0
2017-11-28 10:05:00,154.83,154.98,154.66,154.98,5880.0,142.3826,142.5205,142.2263,142.5205,5880.0
2017-11-28 10:10:00,154.93,154.99,154.8,154.84,3589.0,142.4746,142.5297,142.355,142.3918,3589.0
2017-11-28 10:15:00,154.84,154.97,154.64,154.67,4560.0,142.3918,142.5113,142.2079,142.2355,4560.0
2017-11-28 10:20:00,154.73,154.83,154.5,154.61,7800.0,142.2906,142.3826,142.0791,142.1803,7800.0
2017-11-28 10:25:00,154.66,154.71,154.43,154.43,3409.0,142.2263,142.2722,142.0148,142.0148,3409.0
2017-11-28 10:30:00,154.46,154.64,154.38,154.51,6640.0,142.0423,142.2079,141.9688,142.0883,6640.0
2017-11-28 10:35:00,154.57,154.75,154.53,154.72,2920.0,142.1435,142.309,142.1067,142.2814,2920.0
2017-11-28 10:40:00,154.74,154.91,154.68,154.84,4712.0,142.2998,142.4562,142.2447,142.3918,4712.0
2017-11-28 10:45:00,154.89,154.92,154.76,154.92,5262.0,142.4378,142.4654,142.3182,142.4654,5262.0
2017-11-28 10:50:00,154.85,154.92,154.8,154.83,6677.0,142.401,142.4654,142.355,142.3826,6677.0
2017-11-28 10:55:00,154.82,154.92,154.74,154.92,6618.0,142.3734,142.4654,142.2998,142.4654,6618.0
2017-11-28 11:00:00,154.87,155.19,154.84,155.19,3722.0,142.4194,142.7137,142.3918,142.7137,3722.0
2017-11-28 11:05:00,155.12,155.39,155.12,155.2,5290.0,142.6493,142.8976,142.6493,142.7229,5290.0
2017-11-28 11:10:00,155.24,155.24,154.96,155.03,6529.0,142.7596,142.7596,142.5022,142.5665,6529.0
2017-11-28 11:15:00,155.0,155.01,154.85,154.85,5017.0,142.5389,142.5481,142.401,142.401,5017.0
2017-11-28 11:20:00,154.8,154.97,154.78,154.97,4600.0,142.355,142.5113,142.3366,142.5113,4600.0
2017-11-28 11:25:00,154.96,155.06,154.93,155.05,3820.0,142.5022,142.5941,142.4746,142.5849,3820.0
2017-11-28 11:30:00,155.06,155.2,155.04,155.04,3573.0,142.5941,142.7229,142.5757,142.5757,3573.0
2017-11-28 11:35:00,155.06,155.39,155.06,155.27,4034.0,142.5941,142.8976,142.5941,142.7872,4034.0
2017-11-28 11:40:00,155.28,155.34,155.18,155.19,4528.0,142.7964,142.8516,142.7045,142.7137,4528.0
2017-11-28 11:45:00,155.23,155.23,155.08,155.12,5490.0,142.7504,142.7504,142.6125,142.6493,5490.0
2017-11-28 11:50:00,155.15,155.23,155.13,155.13,3909.0,142.6769,142.7504,142.6585,142.6585,3909.0
2017-11-28 11:55:00,155.07,155.19,155.07,155.13,3632.0,142.6033,142.7137,142.6033,142.6585,3632.0
2017-11-28 12:00:00,155.18,155.26,155.12,155.19,3500.0,142.7045,142.778,142.6493,142.7137,3500.0
2017-11-28 12:05:00,155.2,155.2,155.01,155.07,3000.0,142.7229,142.7229,142.5481,142.6033,3000.0
2017-11-28 12:10:00,155.11,155.24,155.08,155.23,4000.0,142.6401,142.7596,142.6125,142.7504,4000.0
2017-11-28 12:15:00,155.19,155.46,155.19,155.46,4020.0,142.7137,142.962,142.7137,142.962,4020.0
2017-11-28 12:20:00,155.37,155.43,155.32,155.36,2300.0,142.8792,142.9344,142.8332,142.87,2300.0
2017-11-28 12:25:00,155.32,155.42,155.31,155.42,3704.0,142.8332,142.9252,142.824,142.9252,3704.0
2017-11-28 12:30:00,155.43,155.46,155.3,155.31,4462.0,142.9344,142.962,142.8148,142.824,4462.0
2017-11-28 12:35:00,155.29,155.39,155.29,155.38,2426.0,142.8056,142.8976,142.8056,142.8884,2426.0
2017-11-28 12:40:00,155.3,155.42,155.3,155.42,1605.0,142.8148,142.9252,142.8148,142.9252,1605.0
2017-11-28 12:45:00,155.39,155.44,155.34,155.38,2320.0,142.8976,142.9436,142.8516,142.8884,2320.0
2017-11-28 12:50:00,155.36,155.49,155.31,155.49,3609.0,142.87,142.9895,142.824,142.9895,3609.0
2017-11-28 12:55:00,155.56,155.61,155.5,155.5,3850.0,143.0539,143.0999,142.9987,142.9987,3850.0
2017-11-28 13:00:00,155.55,155.7,155.51,155.62,9595.0,143.0447,143.1827,143.0079,143.1091,9595.0
2017-11-28 13:05:00,155.63,155.78,155.59,155.67,13210.0,143.1183,143.2562,143.0815,143.1551,13210.0
2017-11-28 13:10:00,155.68,155.69,155.53,155.54,3459.0,143.1643,143.1735,143.0263,143.0355,3459.0
2017-11-28 13:15:00,155.56,155.57,155.25,155.25,4500.0,143.0539,143.0631,142.7688,142.7688,4500.0
2017-11-28 13:20:00,155.28,155.43,155.27,155.42,5600.0,142.7964,142.9344,142.7872,142.9252,5600.0
2017-11-28 13:25:00,155.41,155.44,155.3,155.43,2700.0,142.916,142.9436,142.8148,142.9344,2700.0
2017-11-28 13:30:00,155.45,155.46,155.37,155.43,5941.0,142.9528,142.962,142.8792,142.9344,5941.0
2017-11-28 13:35:00,155.47,155.5,155.37,155.5,4800.0,142.9711,142.9987,142.8792,142.9987,4800.0
2017-11-28 13:40:00,155.5,155.65,155.49,155.63,8870.0,142.9987,143.1367,142.9895,143.1183,8870.0
2017-11-28 13:45:00,155.64,155.68,155.4,155.4,7470.0,143.1275,143.1643,142.9068,142.9068,7470.0
2017-11-28 13:50:00,155.39,155.46,155.34,155.34,1988.0,142.8976,142.962,142.8516,142.8516,1988.0
2017-11-28 13:55:00,155.3,155.36,155.19,155.27,3400.0,142.8148,142.87,142.7137,142.7872,3400.0
2017-11-28 14:00:00,155.23,155.28,155.18,155.28,3482.0,142.7504,142.7964,142.7045,142.7964,3482.0
2017-11-28 14:05:00,155.37,155.42,155.24,155.34,6056.0,142.8792,142.9252,142.7596,142.8516,6056.0
2017-11-28 14:10:00,155.4,155.44,155.33,155.4,3500.0,142.9068,142.9436,142.8424,142.9068,3500.0
2017-11-28 14:15:00,155.4,155.43,155.31,155.36,5806.0,142.9068,142.9344,142.824,142.87,5806.0
2017-11-28 14:20:00,155.42,155.46,155.35,155.41,2600.0,142.9252,142.962,142.8608,142.916,2600.0
2017-11-28 14:25:00,155.44,155.46,155.34,155.41,6360.0,142.9436,142.962,142.8516,142.916,6360.0
2017-11-28 14:30:00,155.41,155.48,155.35,155.43,3914.0,142.916,142.9803,142.8608,142.9344,3914.0
2017-11-28 14:35:00,155.39,155.55,155.39,155.5,5751.0,142.8976,143.0447,142.8976,142.9987,5751.0
2017-11-28 14:40:00,155.46,155.62,155.44,155.55,7404.0,142.962,143.1091,142.9436,143.0447,7404.0
2017-11-28 14:45:00,155.52,155.59,155.44,155.53,5223.0,143.0171,143.0815,142.9436,143.0263,5223.0
2017-11-28 14:50:00,155.55,155.6,155.49,155.6,7540.0,143.0447,143.0907,142.9895,143.0907,7540.0
2017-11-28 14:55:00,155.54,155.55,155.44,155.54,4180.0,143.0355,143.0447,142.9436,143.0355,4180.0
2017-11-28 15:00:00,155.48,155.54,155.37,155.54,5700.0,142.9803,143.0355,142.8792,143.0355,5700.0
2017-11-28 15:05:00,155.51,155.52,155.46,155.51,9187.0,143.0079,143.0171,142.962,143.0079,9187.0
2017-11-28 15:10:00,155.49,155.65,155.49,155.65,9435.0,142.9895,143.1367,142.9895,143.1367,9435.0
2017-11-28 15:15:00,155.66,155.71,155.59,155.71,18813.0,143.1459,143.1919,143.0815,143.1919,18813.0
2017-11-28 15:20:00,155.71,155.76,155.67,155.67,17993.0,143.1919,143.2378,143.1551,143.1551,17993.0
2017-11-28 15:25:00,155.69,155.76,155.67,155.76,23339.0,143.1735,143.2378,143.1551,143.2378,23339.0
2017-11-28 15:30:00,155.73,155.81,155.72,155.8,18079.0,143.2102,143.2838,143.2011,143.2746,18079.0
2017-11-28 15:35:00,155.79,155.84,155.75,155.84,19171.0,143.2654,143.3114,143.2286,143.3114,19171.0
2017-11-28 15:40:00,155.82,155.92,155.74,155.83,22111.0,143.293,143.385,143.2194,143.3022,22111.0
2017-11-28 15:45:00,155.83,155.9,155.63,155.7,27354.0,143.3022,143.3666,143.1183,143.1827,27354.0
2017-11-28 15:50:00,155.69,155.82,155.6,155.8,27597.0,143.1735,143.293,143.0907,143.2746,27597.0
2017-11-28 15:55:00,155.8,155.85,155.67,155.83,75365.0,143.2746,143.3206,143.1551,143.3022,75365.0
2017-11-29 09:30:00,155.87,155.88,155.24,155.32,13090.0,143.339,143.3482,142.7596,142.8332,13090.0
2017-11-29 09:35:00,155.48,155.48,155.11,155.41,4225.0,142.9803,142.9803,142.6401,142.916,4225.0
2017-11-29 09:40:00,155.41,155.52,155.09,155.12,5180.0,142.916,143.0171,142.6217,142.6493,5180.0
2017-11-29 09:45:00,155.19,155.5,155.18,155.5,2250.0,142.7137,142.9987,142.7045,142.9987,2250.0
2017-11-29 09:50:00,155.43,155.49,155.08,155.19,8921.0,142.9344,142.9895,142.6125,142.7137,8921.0
2017-11-29 09:55:00,155.27,155.27,154.81,154.81,8682.0,142.7872,142.7872,142.3642,142.3642,8682.0
2017-11-29 10:00:00,154.83,154.91,154.76,154.84,5627.0,142.3826,142.4562,142.3182,142.3918,5627.0
2017-11-29 10:05:00,154.86,155.25,154.85,155.25,2697.0,142.4102,142.7688,142.401,142.7688,2697.0
2017-11-29 10:10:00,155.25,155.26,155.05,155.16,7536.0,142.7688,142.778,142.5849,142.6861,7536.0
2017-11-29 10:15:00,155.13,155.13,154.47,154.62,10574.0,142.6585,142.6585,142.0515,142.1895,10574.0
2017-11-29 10:20:00,154.7,154.76,154.51,154.63,5022.0,142.2631,142.3182,142.0883,142.1987,5022.0
2017-11-29 10:25:00,154.66,155.01,154.65,155.01,4673.0,142.2263,142.5481,142.2171,142.5481,4673.0
2017-11-29 10:30:00,154.97,155.12,154.96,155.06,4697.0,142.5113,142.6493,142.5022,142.5941,4697.0
2017-11-29 10:35:00,154.96,154.97,154.82,154.83,3338.0,142.5022,142.5113,142.3734,142.3826,3338.0
2017-11-29 10:40:00,154.81,154.96,154.67,154.68,5308.0,142.3642,142.5022,142.2355,142.2447,5308.0
2017-11-29 10:45:00,154.75,155.06,154.73,155.04,11700.0,142.309,142.5941,142.2906,142.5757,11700.0
2017-11-29 10:50:00,155.06,155.1,154.81,154.81,4226.0,142.5941,142.6309,142.3642,142.3642,4226.0
2017-11-29 10:55:00,154.86,154.87,154.61,154.64,6899.0,142.4102,142.4194,142.1803,142.2079,6899.0
2017-11-29 11:00:00,154.63,154.66,154.49,154.54,8236.0,142.1987,142.2263,142.0699,142.1159,8236.0
2017-11-29 11:05:00,154.53,154.6,154.39,154.39,10124.0,142.1067,142.1711,141.978,141.978,10124.0
2017-11-29 11:10:00,154.39,154.51,154.31,154.31,11506.0,141.978,142.0883,141.9044,141.9044,11506.0
2017-11-29 11:15:00,154.35,154.52,154.32,154.38,17871.0,141.9412,142.0975,141.9136,141.9688,17871.0
2017-11-29 11:20:00,154.33,154.35,154.0,154.01,10761.0,141.9228,141.9412,141.6193,141.6285,10761.0
2017-11-29 11:25:00,153.98,154.07,153.9,154.0,16023.0,141.6009,141.6837,141.5274,141.6193,16023.0
2017-11-29 11:30:00,154.0,154.02,153.82,153.87,12450.0,141.6193,141.6377,141.4538,141.4998,12450.0
2017-11-29 11:35:00,153.89,154.29,153.87,154.29,11603.0,141.5182,141.886,141.4998,141.886,11603.0
2017-11-29 11:40:00,154.2,154.2,153.73,153.81,12663.0,141.8033,141.8033,141.371,141.4446,12663.0
2017-11-29 11:45:00,153.85,154.2,153.81,154.16,9353.0,141.4814,141.8033,141.4446,141.7665,9353.0
2017-11-29 11:50:00,154.1,154.13,153.93,154.04,7319.0,141.7113,141.7389,141.555,141.6561,7319.0
2017-11-29 11:55:00,154.02,154.02,153.62,153.72,7997.0,141.6377,141.6377,141.2699,141.3618,7997.0
2017-11-29 12:00:00,153.7,154.2,153.67,154.09,7110.0,141.3434,141.8033,141.3159,141.7021,7110.0
2017-11-29 12:05:00,154.14,154.47,154.14,154.41,5780.0,141.7481,142.0515,141.7481,141.9964,5780.0
2017-11-29 12:10:00,154.41,154.56,154.31,154.31,5961.0,141.9964,142.1343,141.9044,141.9044,5961.0
2017-11-29 12:15:00,154.3,154.52,154.28,154.49,14348.0,141.8952,142.0975,141.8768,142.0699,14348.0
2017-11-29 12:20:00,154.49,154.53,154.4,154.4,4732.0,142.0699,142.1067,141.9872,141.9872,4732.0
2017-11-29 12:25:00,154.4,154.5,154.39,154.39,3223.0,141.9872,142.0791,141.978,141.978,3223.0
2017-11-29 12:30:00,154.37,154.52,154.36,154.45,5331.0,141.9596,142.0975,141.9504,142.0332,5331.0
2017-11-29 12:35:00,154.49,154.5,154.35,154.41,6185.0,142.0699,142.0791,141.9412,141.9964,6185.0
2017-11-29 12:40:00,154.43,154.47,154.37,154.44,5287.0,142.0148,142.0515,141.9596,142.024,5287.0
2017-11-29 12:45:00,154.44,154.5,154.42,154.47,5578.0,142.024,142.0791,142.0056,142.0515,5578.0
2017-11-29 12:50:00,154.5,154.5,154.21,154.22,8125.0,142.0791,142.0791,141.8124,141.8216,8125.0
2017-11-29 12:55:00,154.22,154.28,154.12,154.16,4096.0,141.8216,141.8768,141.7297,141.7665,4096.0
2017-11-29 13:00:00,154.14,154.22,154.13,154.21,2800.0,141.7481,141.8216,141.7389,141.8124,2800.0
2017-11-29 13:05:00,154.16,154.24,154.16,154.17,5830.0,141.7665,141.84,141.7665,141.7757,5830.0
2017-11-29 13:10:00,154.14,154.21,154.14,154.17,4616.0,141.7481,141.8124,141.7481,141.7757,4616.0
2017-11-29 13:15:00,154.13,154.16,154.1,154.12,2800.0,141.7389,141.7665,141.7113,141.7297,2800.0
2017-11-29 13:20:00,154.16,154.18,154.1,154.11,5001.0,141.7665,141.7849,141.7113,141.7205,5001.0
2017-11-29 13:25:00,154.1,154.14,154.09,154.09,2667.0,141.7113,141.7481,141.7021,141.7021,2667.0
2017-11-29 13:30:00,154.12,154.14,154.07,154.1,5296.0,141.7297,141.7481,141.6837,141.7113,5296.0
2017-11-29 13:35:00,154.11,154.23,154.1,154.23,9828.0,141.7205,141.8308,141.7113,141.8308,9828.0
2017-11-29 13:40:00,154.22,154.3,154.18,154.29,3850.0,141.8216,141.8952,141.7849,141.886,3850.0
2017-11-29 13:45:00,154.27,154.44,154.23,154.44,4400.0,141.8676,142.024,141.8308,142.024,4400.0
2017-11-29 13:50:00,154.45,154.54,154.44,154.44,4207.0,142.0332,142.1159,142.024,142.024,4207.0
2017-11-29 13:55:00,154.46,154.49,154.35,154.39,4262.0,142.0423,142.0699,141.9412,141.978,4262.0
2017-11-29 14:00:00,154.42,154.57,154.42,154.52,12367.0,142.0056,142.1435,142.0056,142.0975,12367.0
2017-11-29 14:05:00,154.53,154.53,154.4,154.45,6162.0,142.1067,142.1067,141.9872,142.0332,6162.0
2017-11-29 14:10:00,154.46,154.51,154.39,154.44,7513.0,142.0423,142.0883,141.978,142.024,7513.0
2017-11-29 14:15:00,154.45,154.51,154.39,154.5,5283.0,142.0332,142.0883,141.978,142.0791,5283.0
2017-11-29 14:20:00,154.48,154.51,154.43,154.5,6721.0,142.0607,142.0883,142.0148,142.0791,6721.0
2017-11-29 14:25:00,154.5,154.51,154.42,154.44,8926.0,142.0791,142.0883,142.0056,142.024,8926.0
2017-11-29 14:30:00,154.47,154.52,154.44,154.52,6253.0,142.0515,142.0975,142.024,142.0975,6253.0
2017-11-29 14:35:00,154.5,154.51,154.44,154.44,8320.0,142.0791,142.0883,142.024,142.024,8320.0
2017-11-29 14:40:00,154.44,154.48,154.4,154.4,7726.0,142.024,142.0607,141.9872,141.9872,7726.0
2017-11-29 14:45:00,154.41,154.41,154.3,154.34,9025.0,141.9964,141.9964,141.8952,141.932,9025.0
2017-11-29 14:50:00,154.34,154.4,154.33,154.37,5462.0,141.932,141.9872,141.9228,141.9596,5462.0
2017-11-29 14:55:00,154.37,154.4,154.2,154.2,7538.0,141.9596,141.9872,141.8033,141.8033,7538.0
2017-11-29 15:00:00,154.18,154.19,154.05,154.08,15932.0,141.7849,141.7941,141.6653,141.6929,15932.0
2017-11-29 15:05:00,154.07,154.07,153.85,153.85,10820.0,141.6837,141.6837,141.4814,141.4814,10820.0
2017-11-29 15:10:00,153.83,153.95,153.83,153.88,13762.0,141.463,141.5733,141.463,141.509,13762.0
2017-11-29 15:15:00,153.86,153.87,153.75,153.8,21024.0,141.4906,141.4998,141.3894,141.4354,21024.0
2017-11-29 15:20:00,153.82,154.12,153.82,154.03,23203.0,141.4538,141.7297,141.4538,141.6469,23203.0
2017-11-29 15:25:00,154.03,154.11,153.96,154.09,12181.0,141.6469,141.7205,141.5825,141.7021,12181.0
2017-11-29 15:30:00,154.12,154.31,154.09,154.28,27560.0,141.7297,141.9044,141.7021,141.8768,27560.0
2017-11-29 15:35:00,154.23,154.23,154.02,154.04,21555.0,141.8308,141.8308,141.6377,141.6561,21555.0
2017-11-29 15:40:00,154.03,154.03,153.74,153.88,28263.0,141.6469,141.6469,141.3802,141.509,28263.0
2017-11-29 15:45:00,153.88,153.98,153.88,153.93,28259.0,141.509,141.6009,141.509,141.555,28259.0
2017-11-29 15:50:00,153.93,154.06,153.93,154.05,40163.0,141.555,141.6745,141.555,141.6653,40163.0
2017-11-29 15:55:00,154.06,154.17,154.04,154.09,76570.0,141.6745,141.7757,141.6561,141.7021,76570.0
2017-11-30 09:30:00,154.46,154.95,153.81,154.12,60585.0,142.0423,142.493,141.4446,141.7297,60585.0
2017-11-30 09:35:00,154.24,154.49,154.01,154.12,8740.0,141.84,142.0699,141.6285,141.7297,8740.0
2017-11-30 09:40:00,153.97,154.53,153.71,154.45,11254.0,141.5917,142.1067,141.3526,142.0332,11254.0
2017-11-30 09:45:00,154.5,154.71,154.17,154.69,20308.0,142.0791,142.2722,141.7757,142.2539,20308.0
2017-11-30 09:50:00,154.73,154.73,154.46,154.68,15908.0,142.2906,142.2906,142.0423,142.2447,15908.0
2017-11-30 09:55:00,154.72,155.1,154.72,155.05,8020.0,142.2814,142.6309,142.2814,142.5849,8020.0
2017-11-30 10:00:00,155.07,155.27,154.51,154.75,19202.0,142.6033,142.7872,142.0883,142.309,19202.0
2017-11-30 10:05:00,154.7,154.88,154.67,154.78,10276.0,142.2631,142.4286,142.2355,142.3366,10276.0
2017-11-30 10:10:00,154.8,155.14,154.72,155.03,15153.0,142.355,142.6677,142.2814,142.5665,15153.0
2017-11-30 10:15:00,155.0,155.03,154.67,154.85,13954.0,142.5389,142.5665,142.2355,142.401,13954.0
2017-11-30 10:20:00,154.9,155.18,154.89,155.05,19938.0,142.447,142.7045,142.4378,142.5849,19938.0
2017-11-30 10:25:00,155.08,155.17,154.9,155.05,18972.0,142.6125,142.6953,142.447,142.5849,18972.0
2017-11-30 10:30:00,155.06,155.18,155.01,155.1,19582.0,142.5941,142.7045,142.5481,142.6309,19582.0
2017-11-30 10:35:00,155.09,155.14,154.7,154.83,22413.0,142.6217,142.6677,142.2631,142.3826,22413.0
2017-11-30 10:40:00,154.83,154.84,154.71,154.8,8106.0,142.3826,142.3918,142.2722,142.355,8106.0
2017-11-30 10:45:00,154.83,155.24,154.8,155.24,17116.0,142.3826,142.7596,142.355,142.7596,17116.0
2017-11-30 10:50:00,155.22,155.29,155.02,155.22,13435.0,142.7412,142.8056,142.5573,142.7412,13435.0
2017-11-30 10:55:00,155.21,155.44,155.01,155.38,19306.0,142.7321,142.9436,142.5481,142.8884,19306.0
2017-11-30 11:00:00,155.34,155.59,155.29,155.41,9876.0,142.8516,143.0815,142.8056,142.916,9876.0
2017-11-30 11:05:00,155.48,155.56,155.39,155.53,6474.0,142.9803,143.0539,142.8976,143.0263,6474.0
2017-11-30 11:10:00,155.5,155.61,155.45,155.59,7390.0,142.9987,143.0999,142.9528,143.0815,7390.0
2017-11-30 11:15:00,155.58,155.62,155.28,155.57,11934.0,143.0723,143.1091,142.7964,143.0631,11934.0
2017-11-30 11:20:00,155.56,155.56,155.39,155.5,10856.0,143.0539,143.0539,142.8976,142.9987,10856.0
2017-11-30 11:25:00,155.5,155.58,155.35,155.35,8079.0,142.9987,143.0723,142.8608,142.8608,8079.0
2017-11-30 11:30:00,155.34,155.43,155.1,155.43,7279.0,142.8516,142.9344,142.6309,142.9344,7279.0
2017-11-30 11:35:00,155.43,155.43,155.22,155.43,6480.0,142.9344,142.9344,142.7412,142.9344,6480.0
2017-11-30 11:40:00,155.44,155.68,155.35,155.68,4455.0,142.9436,143.1643,142.8608,143.1643,4455.0
2017-11-30 11:45:00,155.7,155.7,155.4,155.58,12318.0,143.1827,143.1827,142.9068,143.0723,12318.0
2017-11-30 11:50:00,155.56,155.56,155.27,155.46,4049.0,143.0539,143.0539,142.7872,142.962,4049.0
2017-11-30 11:55:00,155.53,155.65,155.39,155.65,9495.0,143.0263,143.1367,142.8976,143.1367,9495.0
2017-11-30 12:00:00,155.69,155.7,155.52,155.61,8648.0,143.1735,143.1827,143.0171,143.0999,8648.0
2017-11-30 12:05:00,155.6,155.66,155.58,155.63,7631.0,143.0907,143.1459,143.0723,143.1183,7631.0
2017-11-30 12:10:00,155.69,155.9,155.69,155.82,10613.0,143.1735,143.3666,143.1735,143.293,10613.0
2017-11-30 12:15:00,155.87,156.0,155.85,156.0,5500.0,143.339,143.4585,143.3206,143.4585,5500.0
2017-11-30 12:20:00,156.02,156.1,156.01,156.05,9650.0,143.4769,143.5505,143.4677,143.5045,9650.0
2017-11-30 12:25:00,156.08,156.16,156.01,156.14,8264.0,143.5321,143.6057,143.4677,143.5873,8264.0
2017-11-30 12:30:00,156.15,156.34,156.14,156.34,6007.0,143.5965,143.7712,143.5873,143.7712,6007.0
2017-11-30 12:35:00,156.38,156.53,156.33,156.46,7900.0,143.808,143.9459,143.762,143.8816,7900.0
2017-11-30 12:40:00,156.47,156.66,156.47,156.63,6386.0,143.8908,144.0655,143.8908,144.0379,6386.0
2017-11-30 12:45:00,156.61,156.9,156.55,156.71,10475.0,144.0195,144.2862,143.9643,144.1115,10475.0
2017-11-30 12:50:00,156.72,156.72,156.6,156.64,5312.0,144.1207,144.1207,144.0103,144.0471,5312.0
2017-11-30 12:55:00,156.68,156.68,156.38,156.47,7983.0,144.0839,144.0839,143.808,143.8908,7983.0
2017-11-30 13:00:00,156.47,156.5,156.32,156.4,12886.0,143.8908,143.9183,143.7528,143.8264,12886.0
2017-11-30 13:05:00,156.42,156.44,156.33,156.34,8982.0,143.8448,143.8632,143.762,143.7712,8982.0
2017-11-30 13:10:00,156.35,156.43,156.29,156.4,6367.0,143.7804,143.854,143.7252,143.8264,6367.0
2017-11-30 13:15:00,156.38,156.38,156.1,156.22,4111.0,143.808,143.808,143.5505,143.6609,4111.0
2017-11-30 13:20:00,156.2,156.25,156.18,156.25,2695.0,143.6425,143.6884,143.6241,143.6884,2695.0
2017-11-30 13:25:00,156.29,156.4,156.25,156.32,7648.0,143.7252,143.8264,143.6884,143.7528,7648.0
2017-11-30 13:30:00,156.32,156.37,156.3,156.33,6441.0,143.7528,143.7988,143.7344,143.762,6441.0
2017-11-30 13:35:00,156.33,156.4,156.19,156.19,13573.0,143.762,143.8264,143.6333,143.6333,13573.0
2017-11-30 13:40:00,156.2,156.2,155.98,155.98,9295.0,143.6425,143.6425,143.4401,143.4401,9295.0
2017-11-30 13:45:00,155.97,156.05,155.92,156.03,8955.0,143.431,143.5045,143.385,143.4861,8955.0
2017-11-30 13:50:00,156.03,156.04,155.95,155.96,4932.0,143.4861,143.4953,143.4126,143.4218,4932.0
2017-11-30 13:55:00,155.93,156.03,155.88,155.99,5579.0,143.3942,143.4861,143.3482,143.4493,5579.0
2017-11-30 14:00:00,156.0,156.14,156.0,156.01,8716.0,143.4585,143.5873,143.4585,143.4677,8716.0
2017-11-30 14:05:00,156.03,156.07,155.92,156.0,8402.0,143.4861,143.5229,143.385,143.4585,8402.0
2017-11-30 14:10:00,155.98,156.01,155.84,155.94,13764.0,143.4401,143.4677,143.3114,143.4034,13764.0
2017-11-30 14:15:00,155.93,156.05,155.92,156.0,9742.0,143.3942,143.5045,143.385,143.4585,9742.0
2017-11-30 14:20:00,156.04,156.05,155.94,155.94,10528.0,143.4953,143.5045,143.4034,143.4034,10528.0
2017-11-30 14:25:00,155.96,156.07,155.96,155.98,19013.0,143.4218,143.5229,143.4218,143.4401,19013.0
2017-11-30 14:30:00,156.0,156.03,155.91,155.91,11434.0,143.4585,143.4861,143.3758,143.3758,11434.0
2017-11-30 14:35:00,155.87,155.9,155.76,155.88,7485.0,143.339,143.3666,143.2378,143.3482,7485.0
2017-11-30 14:40:00,155.9,155.94,155.85,155.94,8839.0,143.3666,143.4034,143.3206,143.4034,8839.0
2017-11-30 14:45:00,155.91,155.92,155.83,155.83,9000.0,143.3758,143.385,143.3022,143.3022,9000.0
2017-11-30 14:50:00,155.85,155.92,155.85,155.85,7920.0,143.3206,143.385,143.3206,143.3206,7920.0
2017-11-30 14:55:00,155.88,155.89,155.81,155.86,6492.0,143.3482,143.3574,143.2838,143.3298,6492.0
2017-11-30 15:00:00,155.85,155.91,155.78,155.78,9723.0,143.3206,143.3758,143.2562,143.2562,9723.0
2017-11-30 15:05:00,155.76,155.76,155.65,155.68,9622.0,143.2378,143.2378,143.1367,143.1643,9622.0
2017-11-30 15:10:00,155.71,155.86,155.7,155.86,12775.0,143.1919,143.3298,143.1827,143.3298,12775.0
2017-11-30 15:15:00,155.88,156.07,155.88,155.97,9224.0,143.3482,143.5229,143.3482,143.431,9224.0
2017-11-30 15:20:00,155.96,155.98,155.83,155.86,12765.0,143.4218,143.4401,143.3022,143.3298,12765.0
2017-11-30 15:25:00,155.85,155.96,155.84,155.96,14483.0,143.3206,143.4218,143.3114,143.4218,14483.0
2017-11-30 15:30:00,155.96,156.1,155.92,156.08,16622.0,143.4218,143.5505,143.385,143.5321,16622.0
2017-11-30 15:35:00,156.09,156.12,155.9,155.92,22305.0,143.5413,143.5689,143.3666,143.385,22305.0
2017-11-30 15:40:00,155.91,156.04,155.88,155.89,20666.0,143.3758,143.4953,143.3482,143.3574,20666.0
2017-11-30 15:45:00,155.9,156.27,155.89,156.27,57562.0,143.3666,143.7068,143.3574,143.7068,57562.0
2017-11-30 15:50:00,156.28,156.42,156.15,156.29,43388.0,143.716,143.8448,143.5965,143.7252,43388.0
2017-11-30 15:55:00,156.3,156.3,155.84,155.97,115351.0,143.7344,143.7344,143.3114,143.431,115351.0
2017-12-01 09:30:00,156.05,156.47,155.97,156.02,41940.0,143.5045,143.8908,143.431,143.4769,41940.0
2017-12-01 09:35:00,156.09,156.1,155.47,155.49,10188.0,143.5413,143.5505,142.9711,142.9895,10188.0
2017-12-01 09:40:00,155.49,155.65,155.08,155.08,5595.0,142.9895,143.1367,142.6125,142.6125,5595.0
2017-12-01 09:45:00,155.28,155.46,155.19,155.45,5253.0,142.7964,142.962,142.7137,142.9528,5253.0
2017-12-01 09:50:00,155.48,156.12,155.43,155.94,20109.0,142.9803,143.5689,142.9344,143.4034,20109.0
2017-12-01 09:55:00,155.9,156.2,155.9,156.09,8100.0,143.3666,143.6425,143.3666,143.5413,8100.0
2017-12-01 10:00:00,156.19,156.34,155.89,156.1,9998.0,143.6333,143.7712,143.3574,143.5505,9998.0
2017-12-01 10:05:00,156.18,156.38,156.04,156.04,11265.0,143.6241,143.808,143.4953,143.4953,11265.0
2017-12-01 10:10:00,156.0,156.09,155.83,155.92,3900.0,143.4585,143.5413,143.3022,143.385,3900.0
2017-12-01 10:15:00,155.92,156.04,155.86,155.93,5756.0,143.385,143.4953,143.3298,143.3942,5756.0
2017-12-01 10:20:00,155.83,156.14,155.83,155.99,5900.0,143.3022,143.5873,143.3022,143.4493,5900.0
2017-12-01 10:25:00,156.05,156.05,155.89,156.04,5068.0,143.5045,143.5045,143.3574,143.4953,5068.0
2017-12-01 10:30:00,156.04,156.07,155.93,156.02,6892.0,143.4953,143.5229,143.3942,143.4769,6892.0
2017-12-01 10:35:00,156.02,156.02,155.62,155.71,6957.0,143.4769,143.4769,143.1091,143.1919,6957.0
2017-12-01 10:40:00,155.7,155.84,155.68,155.72,7693.0,143.1827,143.3114,143.1643,143.2011,7693.0
2017-12-01 10:45:00,155.7,155.97,155.69,155.88,5020.0,143.1827,143.431,143.1735,143.3482,5020.0
2017-12-01 10:50:00,155.87,156.04,155.83,155.94,4100.0,143.339,143.4953,143.3022,143.4034,4100.0
2017-12-01 10:55:00,155.94,156.15,155.94,156.09,6804.0,143.4034,143.5965,143.4034,143.5413,6804.0
2017-12-01 11:00:00,156.14,156.15,155.96,156.11,6591.0,143.5873,143.5965,143.4218,143.5597,6591.0
2017-12-01 11:05:00,156.15,156.15,155.36,155.56,12895.0,143.5965,143.5965,142.87,143.0539,12895.0
2017-12-01 11:10:00,155.6,155.63,153.99,154.47,22347.0,143.0907,143.1183,141.6101,142.0515,22347.0
2017-12-01 11:15:00,154.61,154.86,154.54,154.86,14806.0,142.1803,142.4102,142.1159,142.4102,14806.0
2017-12-01 11:20:00,154.8,154.88,154.17,154.28,12184.0,142.355,142.4286,141.7757,141.8768,12184.0
2017-12-01 11:25:00,153.97,154.35,153.88,154.01,16231.0,141.5917,141.9412,141.509,141.6285,16231.0
2017-12-01 11:30:00,154.08,154.34,153.47,154.34,8488.0,141.6929,141.932,141.1319,141.932,8488.0
2017-12-01 11:35:00,154.21,154.5,153.99,154.5,17682.0,141.8124,142.0791,141.6101,142.0791,17682.0
2017-12-01 11:40:00,154.46,154.6,154.19,154.37,8827.0,142.0423,142.1711,141.7941,141.9596,8827.0
2017-12-01 11:45:00,154.29,154.32,153.89,153.91,6610.0,141.886,141.9136,141.5182,141.5366,6610.0
2017-12-01 11:50:00,153.77,154.22,153.75,154.21,8020.0,141.4078,141.8216,141.3894,141.8124,8020.0
2017-12-01 11:55:00,154.35,154.78,154.03,154.78,6453.0,141.9412,142.3366,141.6469,142.3366,6453.0
2017-12-01 12:00:00,154.89,155.08,154.73,154.98,5924.0,142.4378,142.6125,142.2906,142.5205,5924.0
2017-12-01 12:05:00,154.94,155.11,154.61,155.01,14441.0,142.4838,142.6401,142.1803,142.5481,14441.0
2017-12-01 12:10:00,155.05,155.21,154.93,155.03,8300.0,142.5849,142.7321,142.4746,142.5665,8300.0
2017-12-01 12:15:00,155.0,155.3,154.87,154.99,8460.0,142.5389,142.8148,142.4194,142.5297,8460.0
2017-12-01 12:20:00,155.02,155.37,154.97,155.37,5662.0,142.5573,142.8792,142.5113,142.8792,5662.0
2017-12-01 12:25:00,155.37,155.43,155.27,155.36,7486.0,142.8792,142.9344,142.7872,142.87,7486.0
2017-12-01 12:30:00,155.37,155.37,154.99,154.99,5071.0,142.8792,142.8792,142.5297,142.5297,5071.0
2017-12-01 12:35:00,155.0,155.21,154.85,154.85,6936.0,142.5389,142.7321,142.401,142.401,6936.0
2017-12-01 12:40:00,154.99,155.32,154.88,155.27,2900.0,142.5297,142.8332,142.4286,142.7872,2900.0
2017-12-01 12:45:00,155.31,155.66,155.31,155.5,8399.0,142.824,143.1459,142.824,142.9987,8399.0
2017-12-01 12:50:00,155.46,155.52,155.36,155.4,3168.0,142.962,143.0171,142.87,142.9068,3168.0
2017-12-01 12:55:00,155.46,155.89,155.46,155.8,10908.0,142.962,143.3574,142.962,143.2746,10908.0
2017-12-01 13:00:00,155.75,155.92,155.49,155.58,11088.0,143.2286,143.385,142.9895,143.0723,11088.0
2017-12-01 13:05:00,155.53,155.82,155.47,155.75,11558.0,143.0263,143.293,142.9711,143.2286,11558.0
2017-12-01 13:10:00,155.69,155.69,155.41,155.6,12112.0,143.1735,143.1735,142.916,143.0907,12112.0
2017-12-01 13:15:00,155.54,155.81,155.42,155.42,6330.0,143.0355,143.2838,142.9252,142.9252,6330.0
2017-12-01 13:20:00,155.5,155.5,155.37,155.48,4446.0,142.9987,142.9987,142.8792,142.9803,4446.0
2017-12-01 13:25:00,155.59,155.61,155.41,155.42,1950.0,143.0815,143.0999,142.916,142.9252,1950.0
2017-12-01 13:30:00,155.37,155.56,155.3,155.45,2638.0,142.8792,143.0539,142.8148,142.9528,2638.0
2017-12-01 13:35:00,155.48,155.87,155.48,155.87,6310.0,142.9803,143.339,142.9803,143.339,6310.0
2017-12-01 13:40:00,155.85,155.97,155.68,155.68,5559.0,143.3206,143.431,143.1643,143.1643,5559.0
2017-12-01 13:45:00,155.65,155.65,155.4,155.56,2500.0,143.1367,143.1367,142.9068,143.0539,2500.0
2017-12-01 13:50:00,155.62,155.68,155.44,155.49,7297.0,143.1091,143.1643,142.9436,142.9895,7297.0
2017-12-01 13:55:00,155.55,155.9,155.5,155.72,13716.0,143.0447,143.3666,142.9987,143.2011,13716.0
2017-12-01 14:00:00,155.81,156.03,155.69,155.97,8927.0,143.2838,143.4861,143.1735,143.431,8927.0
2017-12-01 14:05:00,155.78,155.98,155.74,155.98,6779.0,143.2562,143.4401,143.2194,143.4401,6779.0
2017-12-01 14:10:00,155.98,156.08,155.72,155.93,7006.0,143.4401,143.5321,143.2011,143.3942,7006.0
2017-12-01 14:15:00,155.84,156.06,155.72,155.96,8010.0,143.3114,143.5137,143.2011,143.4218,8010.0
2017-12-01 14:20:00,155.96,156.04,155.86,155.96,6001.0,143.4218,143.4953,143.3298,143.4218,6001.0
2017-12-01 14:25:00,155.96,156.36,155.96,156.23,13113.0,143.4218,143.7896,143.4218,143.6701,13113.0
2017-12-01 14:30:00,156.22,156.28,156.0,156.06,5700.0,143.6609,143.716,143.4585,143.5137,5700.0
2017-12-01 14:35:00,156.05,156.05,155.95,156.03,2400.0,143.5045,143.5045,143.4126,143.4861,2400.0
2017-12-01 14:40:00,156.0,156.22,155.82,155.89,18456.0,143.4585,143.6609,143.293,143.3574,18456.0
2017-12-01 14:45:00,155.91,156.05,155.87,156.04,43364.0,143.3758,143.5045,143.339,143.4953,43364.0
2017-12-01 14:50:00,156.04,156.08,155.89,155.95,8285.0,143.4953,143.5321,143.3574,143.4126,8285.0
2017-12-01 14:55:00,155.91,156.34,155.88,156.31,5208.0,143.3758,143.7712,143.3482,143.7436,5208.0
2017-12-01 15:00:00,156.24,156.27,155.87,156.01,25790.0,143.6792,143.7068,143.339,143.4677,25790.0
2017-12-01 15:05:00,155.99,156.07,155.9,155.95,19524.0,143.4493,143.5229,143.3666,143.4126,19524.0
2017-12-01 15:10:00,155.97,155.98,155.65,155.65,4506.0,143.431,143.4401,143.1367,143.1367,4506.0
2017-12-01 15:15:00,155.66,155.83,155.65,155.73,4800.0,143.1459,143.3022,143.1367,143.2102,4800.0
2017-12-01 15:20:00,155.76,155.79,155.71,155.73,7783.0,143.2378,143.2654,143.1919,143.2102,7783.0
2017-12-01 15:25:00,155.73,155.79,155.71,155.74,4808.0,143.2102,143.2654,143.1919,143.2194,4808.0
2017-12-01 15:30:00,155.73,155.94,155.73,155.84,11000.0,143.2102,143.4034,143.2102,143.3114,11000.0
2017-12-01 15:35:00,155.86,155.96,155.84,155.88,8902.0,143.3298,143.4218,143.3114,143.3482,8902.0
2017-12-01 15:40:00,155.87,156.1,155.87,155.96,14161.0,143.339,143.5505,143.339,143.4218,14161.0
2017-12-01 15:45:00,155.96,156.02,155.8,155.85,21284.0,143.4218,143.4769,143.2746,143.3206,21284.0
2017-12-01 15:50:00,155.9,156.01,155.89,155.99,27812.0,143.3666,143.4677,143.3574,143.4493,27812.0
2017-12-01 15:55:00,156.0,156.04,155.84,155.87,61962.0,143.4585,143.4953,143.3114,143.339,61962.0
2017-12-04 09:30:00,156.16,156.47,155.63,155.93,24809.0,143.6057,143.8908,143.1183,143.3942,24809.0
2017-12-04 09:35:00,155.93,156.29,155.77,155.82,11240.0,143.3942,143.7252,143.247,143.293,11240.0
2017-12-04 09:40:00,155.92,155.92,155.74,155.77,5501.0,143.385,143.385,143.2194,143.247,5501.0
2017-12-04 09:45:00,155.77,155.77,154.86,155.13,17527.0,143.247,143.247,142.4102,142.6585,17527.0
2017-12-04 09:50:00,155.14,155.14,154.79,154.88,10092.0,142.6677,142.6677,142.3458,142.4286,10092.0
2017-12-04 09:55:00,155.01,155.01,154.76,154.9,6114.0,142.5481,142.5481,142.3182,142.447,6114.0
2017-12-04 10:00:00,154.8,154.94,154.47,154.9,17885.0,142.355,142.4838,142.0515,142.447,17885.0
2017-12-04 10:05:00,154.94,155.39,154.9,155.29,9445.0,142.4838,142.8976,142.447,142.8056,9445.0
2017-12-04 10:10:00,155.29,155.38,155.19,155.28,10550.0,142.8056,142.8884,142.7137,142.7964,10550.0
2017-12-04 10:15:00,155.34,155.34,155.1,155.1,6002.0,142.8516,142.8516,142.6309,142.6309,6002.0
2017-12-04 10:20:00,155.06,155.35,154.98,155.35,7240.0,142.5941,142.8608,142.5205,142.8608,7240.0
2017-12-04 10:25:00,155.45,155.66,155.37,155.59,7796.0,142.9528,143.1459,142.8792,143.0815,7796.0
2017-12-04 10:30:00,155.6,155.7,155.45,155.54,3825.0,143.0907,143.1827,142.9528,143.0355,3825.0
2017-12-04 10:35:00,155.57,155.63,155.43,155.58,6198.0,143.0631,143.1183,142.9344,143.0723,6198.0
2017-12-04 10:40:00,155.55,155.61,155.44,155.45,4999.0,143.0447,143.0999,142.9436,142.9528,4999.0
2017-12-04 10:45:00,155.39,155.55,155.14,155.47,11284.0,142.8976,143.0447,142.6677,142.9711,11284.0
2017-12-04 10:50:00,155.45,155.56,155.27,155.39,6335.0,142.9528,143.0539,142.7872,142.8976,6335.0
2017-12-04 10:55:00,155.29,155.53,155.23,155.49,11058.0,142.8056,143.0263,142.7504,142.9895,11058.0
2017-12-04 11:00:00,155.52,155.75,155.43,155.58,10558.0,143.0171,143.2286,142.9344,143.0723,10558.0
2017-12-04 11:05:00,155.59,155.59,155.14,155.15,16525.0,143.0815,143.0815,142.6677,142.6769,16525.0
2017-12-04 11:10:00,155.15,155.15,154.46,154.52,24263.0,142.6769,142.6769,142.0423,142.0975,24263.0
2017-12-04 11:15:00,154.52,154.7,154.5,154.7,9672.0,142.0975,142.2631,142.0791,142.2631,9672.0
2017-12-04 11:20:00,154.74,154.91,154.73,154.78,8842.0,142.2998,142.4562,142.2906,142.3366,8842.0
2017-12-04 11:25:00,154.82,154.87,154.64,154.69,4423.0,142.3734,142.4194,142.2079,142.2539,4423.0
2017-12-04 11:30:00,154.68,154.8,154.5,154.55,3919.0,142.2447,142.355,142.0791,142.1251,3919.0
2017-12-04 11:35:00,154.58,154.69,154.43,154.61,7249.0,142.1527,142.2539,142.0148,142.1803,7249.0
2017-12-04 11:40:00,154.66,154.68,154.33,154.33,3220.0,142.2263,142.2447,141.9228,141.9228,3220.0
2017-12-04 11:45:00,154.3,154.43,154.17,154.36,5538.0,141.8952,142.0148,141.7757,141.9504,5538.0
2017-12-04 11:50:00,154.37,154.5,154.28,154.41,5830.0,141.9596,142.0791,141.8768,141.9964,5830.0
2017-12-04 11:55:00,154.44,154.61,154.4,154.52,9828.0,142.024,142.1803,141.9872,142.0975,9828.0
2017-12-04 12:00:00,154.57,154.74,154.51,154.65,4320.0,142.1435,142.2998,142.0883,142.2171,4320.0
2017-12-04 12:05:00,154.69,154.81,154.59,154.59,3361.0,142.2539,142.3642,142.1619,142.1619,3361.0
2017-12-04 12:10:00,154.55,154.84,154.53,154.82,6289.0,142.1251,142.3918,142.1067,142.3734,6289.0
2017-12-04 12:15:00,154.77,154.86,154.57,154.61,8772.0,142.3274,142.4102,142.1435,142.1803,8772.0
2017-12-04 12:20:00,154.63,154.68,154.41,154.61,4651.0,142.1987,142.2447,141.9964,142.1803,4651.0
2017-12-04 12:25:00,154.58,154.68,154.39,154.44,6410.0,142.1527,142.2447,141.978,142.024,6410.0
2017-12-04 12:30:00,154.55,154.7,154.38,154.48,5315.0,142.1251,142.2631,141.9688,142.0607,5315.0
2017-12-04 12:35:00,154.49,154.57,154.32,154.53,7151.0,142.0699,142.1435,141.9136,142.1067,7151.0
2017-12-04 12:40:00,154.48,154.62,154.48,154.58,3500.0,142.0607,142.1895,142.0607,142.1527,3500.0
2017-12-04 12:45:00,154.53,154.62,154.53,154.61,6022.0,142.1067,142.1895,142.1067,142.1803,6022.0
2017-12-04 12:50:00,154.56,154.67,154.55,154.55,4600.0,142.1343,142.2355,142.1251,142.1251,4600.0
2017-12-04 12:55:00,154.55,154.62,154.52,154.6,3500.0,142.1251,142.1895,142.0975,142.1711,3500.0
2017-12-04 13:00:00,154.57,154.57,154.44,154.52,1525.0,142.1435,142.1435,142.024,142.0975,1525.0
2017-12-04 13:05:00,154.53,154.55,154.46,154.46,2634.0,142.1067,142.1251,142.0423,142.0423,2634.0
2017-12-04 13:10:00,154.36,154.4,154.28,154.38,3940.0,141.9504,141.9872,141.8768,141.9688,3940.0
2017-12-04 13:15:00,154.36,154.43,154.24,154.32,5602.0,141.9504,142.0148,141.84,141.9136,5602.0
2017-12-04 13:20:00,154.29,154.38,154.23,154.36,3600.0,141.886,141.9688,141.8308,141.9504,3600.0
2017-12-04 13:25:00,154.32,154.34,154.19,154.19,3080.0,141.9136,141.932,141.7941,141.7941,3080.0
2017-12-04 13:30:00,154.25,154.31,154.16,154.16,3344.0,141.8492,141.9044,141.7665,141.7665,3344.0
2017-12-04 13:35:00,154.14,154.15,154.08,154.15,2859.0,141.7481,141.7573,141.6929,141.7573,2859.0
2017-12-04 13:40:00,154.08,154.23,154.07,154.07,5474.0,141.6929,141.8308,141.6837,141.6837,5474.0
2017-12-04 13:45:00,154.08,154.08,153.8,153.8,4296.0,141.6929,141.6929,141.4354,141.4354,4296.0
2017-12-04 13:50:00,153.81,153.95,153.81,153.93,7860.0,141.4446,141.5733,141.4446,141.555,7860.0
2017-12-04 13:55:00,153.92,154.1,153.86,153.99,2790.0,141.5458,141.7113,141.4906,141.6101,2790.0
2017-12-04 14:00:00,153.91,153.95,153.74,153.87,5370.0,141.5366,141.5733,141.3802,141.4998,5370.0
2017-12-04 14:05:00,153.8,153.8,153.55,153.55,3470.0,141.4354,141.4354,141.2055,141.2055,3470.0
2017-12-04 14:10:00,153.51,153.67,153.46,153.63,10848.0,141.1687,141.3159,141.1227,141.2791,10848.0
2017-12-04 14:15:00,153.55,153.65,153.42,153.44,9531.0,141.2055,141.2975,141.086,141.1043,9531.0
2017-12-04 14:20:00,153.46,153.56,153.14,153.31,9118.0,141.1227,141.2147,140.8285,140.9848,9118.0
2017-12-04 14:25:00,153.27,153.31,153.2,153.28,6585.0,140.948,140.9848,140.8836,140.9572,6585.0
2017-12-04 14:30:00,153.25,153.33,153.17,153.18,8277.0,140.9296,141.0032,140.8561,140.8653,8277.0
2017-12-04 14:35:00,153.21,153.22,152.84,152.9,9925.0,140.8928,140.902,140.5526,140.6078,9925.0
2017-12-04 14:40:00,152.86,153.02,152.86,153.0,9283.0,140.571,140.7181,140.571,140.6997,9283.0
2017-12-04 14:45:00,153.03,153.18,152.77,152.85,16547.0,140.7273,140.8653,140.4882,140.5618,16547.0
2017-12-04 14:50:00,152.85,153.11,152.82,153.07,9008.0,140.5618,140.8009,140.5342,140.7641,9008.0
2017-12-04 14:55:00,153.12,153.21,153.01,153.06,15731.0,140.8101,140.8928,140.7089,140.7549,15731.0
2017-12-04 15:00:00,153.02,153.02,152.71,152.78,9453.0,140.7181,140.7181,140.433,140.4974,9453.0
2017-12-04 15:05:00,152.77,152.86,152.66,152.8,9310.0,140.4882,140.571,140.3871,140.5158,9310.0
2017-12-04 15:10:00,152.8,152.82,152.56,152.59,10013.0,140.5158,140.5342,140.2951,140.3227,10013.0
2017-12-04 15:15:00,152.6,152.6,152.41,152.43,12616.0,140.3319,140.3319,140.1572,140.1755,12616.0
2017-12-04 15:20:00,152.46,152.58,152.32,152.55,16794.0,140.2031,140.3135,140.0744,140.2859,16794.0
2017-12-04 15:25:00,152.57,152.58,152.41,152.47,10830.0,140.3043,140.3135,140.1572,140.2123,10830.0
2017-12-04 15:30:00,152.47,152.5,152.35,152.38,21131.0,140.2123,140.2399,140.102,140.1296,21131.0
2017-12-04 15:35:00,152.38,152.54,152.2,152.33,20174.0,140.1296,140.2767,139.964,140.0836,20174.0
2017-12-04 15:40:00,152.31,152.46,152.25,152.44,20315.0,140.0652,140.2031,140.01,140.1847,20315.0
2017-12-04 15:45:00,152.41,152.44,152.15,152.22,24137.0,140.1572,140.1847,139.9181,139.9824,24137.0
2017-12-04 15:50:00,152.24,152.34,152.2,152.25,23544.0,140.0008,140.0928,139.964,140.01,23544.0
2017-12-04 15:55:00,152.24,152.63,152.22,152.36,127890.0,140.0008,140.3595,139.9824,140.1112,127890.0
2017-12-05 09:30:00,152.44,152.73,152.14,152.57,29682.0,140.1847,140.4514,139.9089,140.3043,29682.0
2017-12-05 09:35:00,152.71,153.32,152.55,153.04,11897.0,140.433,140.994,140.2859,140.7365,11897.0
2017-12-05 09:40:00,153.0,153.73,153.0,153.67,8144.0,140.6997,141.371,140.6997,141.3159,8144.0
2017-12-05 09:45:00,153.64,153.64,153.21,153.37,19155.0,141.2883,141.2883,140.8928,141.04,19155.0
2017-12-05 09:50:00,153.38,153.38,153.05,153.05,12433.0,141.0492,141.0492,140.7457,140.7457,12433.0
2017-12-05 09:55:00,153.08,153.15,152.89,152.97,9010.0,140.7733,140.8377,140.5986,140.6721,9010.0
2017-12-05 10:00:00,153.04,153.47,153.04,153.46,6122.0,140.7365,141.1319,140.7365,141.1227,6122.0
2017-12-05 10:05:00,153.39,153.53,153.32,153.49,8096.0,141.0584,141.1871,140.994,141.1503,8096.0
2017-12-05 10:10:00,153.49,153.58,153.44,153.46,5213.0,141.1503,141.2331,141.1043,141.1227,5213.0
2017-12-05 10:15:00,153.5,153.86,153.49,153.78,31629.0,141.1595,141.4906,141.1503,141.417,31629.0
2017-12-05 10:20:00,153.73,153.74,153.36,153.36,5049.0,141.371,141.3802,141.0308,141.0308,5049.0
2017-12-05 10:25:00,153.28,153.46,153.23,153.36,2528.0,140.9572,141.1227,140.9112,141.0308,2528.0
2017-12-05 10:30:00,153.36,153.47,153.22,153.47,7592.0,141.0308,141.1319,140.902,141.1319,7592.0
2017-12-05 10:35:00,153.48,153.48,153.27,153.27,4200.0,141.1411,141.1411,140.948,140.948,4200.0
2017-12-05 10:40:00,153.28,153.28,152.94,153.0,18820.0,140.9572,140.9572,140.6445,140.6997,18820.0
2017-12-05 10:45:00,153.06,153.2,152.95,153.19,7800.0,140.7549,140.8836,140.6537,140.8744,7800.0
2017-12-05 10:50:00,153.23,153.39,153.12,153.23,13033.0,140.9112,141.0584,140.8101,140.9112,13033.0
2017-12-05 10:55:00,153.28,153.54,153.22,153.54,4400.0,140.9572,141.1963,140.902,141.1963,4400.0
2017-12-05 11:00:00,153.5,153.72,153.47,153.51,9038.0,141.1595,141.3618,141.1319,141.1687,9038.0
2017-12-05 11:05:00,153.54,153.54,153.38,153.46,4149.0,141.1963,141.1963,141.0492,141.1227,4149.0
2017-12-05 11:10:00,153.46,153.57,153.34,153.52,6330.0,141.1227,141.2239,141.0124,141.1779,6330.0
2017-12-05 11:15:00,153.5,153.5,153.26,153.33,4353.0,141.1595,141.1595,140.9388,141.0032,4353.0
2017-12-05 11:20:00,153.29,153.5,153.24,153.45,6145.0,140.9664,141.1595,140.9204,141.1135,6145.0
2017-12-05 11:25:00,153.38,153.51,153.06,153.51,6511.0,141.0492,141.1687,140.7549,141.1687,6511.0
2017-12-05 11:30:00,153.49,153.52,153.43,153.47,3821.0,141.1503,141.1779,141.0952,141.1319,3821.0
2017-12-05 11:35:00,153.44,153.44,153.26,153.26,4120.0,141.1043,141.1043,140.9388,140.9388,4120.0
2017-12-05 11:40:00,153.25,153.47,153.14,153.47,4620.0,140.9296,141.1319,140.8285,141.1319,4620.0
2017-12-05 11:45:00,153.43,153.46,153.19,153.41,3700.0,141.0952,141.1227,140.8744,141.0768,3700.0
2017-12-05 11:50:00,153.39,153.5,153.1,153.1,6297.0,141.0584,141.1595,140.7917,140.7917,6297.0
2017-12-05 11:55:00,153.21,153.24,153.1,153.13,4314.0,140.8928,140.9204,140.7917,140.8193,4314.0
2017-12-05 12:00:00,153.12,153.24,152.91,152.91,4182.0,140.8101,140.9204,140.617,140.617,4182.0
2017-12-05 12:05:00,152.97,153.17,152.96,153.02,6393.0,140.6721,140.8561,140.6629,140.7181,6393.0
2017-12-05 12:10:00,152.96,152.98,152.9,152.91,2900.0,140.6629,140.6813,140.6078,140.617,2900.0
2017-12-05 12:15:00,152.93,152.94,152.78,152.91,4126.0,140.6354,140.6445,140.4974,140.617,4126.0
2017-12-05 12:20:00,152.81,152.84,152.66,152.67,3792.0,140.525,140.5526,140.3871,140.3963,3792.0
2017-12-05 12:25:00,152.72,152.94,152.72,152.86,8636.0,140.4422,140.6445,140.4422,140.571,8636.0
2017-12-05 12:30:00,152.86,152.97,152.85,152.93,7660.0,140.571,140.6721,140.5618,140.6354,7660.0
2017-12-05 12:35:00,152.94,152.96,152.86,152.86,3550.0,140.6445,140.6629,140.571,140.571,3550.0
2017-12-05 12:40:00,152.85,152.85,152.72,152.79,4553.0,140.5618,140.5618,140.4422,140.5066,4553.0
2017-12-05 12:45:00,152.77,152.78,152.5,152.5,4378.0,140.4882,140.4974,140.2399,140.2399,4378.0
2017-12-05 12:50:00,152.55,152.55,152.4,152.41,7117.0,140.2859,140.2859,140.148,140.1572,7117.0
2017-12-05 12:55:00,152.45,152.52,152.3,152.37,8932.0,140.1939,140.2583,140.056,140.1204,8932.0
2017-12-05 13:00:00,152.41,152.54,152.28,152.4,5520.0,140.1572,140.2767,140.0376,140.148,5520.0
2017-12-05 13:05:00,152.44,152.49,152.42,152.42,2372.0,140.1847,140.2307,140.1664,140.1664,2372.0
2017-12-05 13:10:00,152.37,152.56,152.37,152.43,3100.0,140.1204,140.2951,140.1204,140.1755,3100.0
2017-12-05 13:15:00,152.41,152.5,152.28,152.47,3850.0,140.1572,140.2399,140.0376,140.2123,3850.0
2017-12-05 13:20:00,152.54,152.57,152.38,152.5,1800.0,140.2767,140.3043,140.1296,140.2399,1800.0
2017-12-05 13:25:00,152.5,152.5,152.3,152.3,3060.0,140.2399,140.2399,140.056,140.056,3060.0
2017-12-05 13:30:00,152.34,152.55,152.3,152.47,4415.0,140.0928,140.2859,140.056,140.2123,4415.0
2017-12-05 13:35:00,152.44,152.51,152.39,152.5,2751.0,140.1847,140.2491,140.1388,140.2399,2751.0
2017-12-05 13:40:00,152.44,152.67,152.44,152.6,4002.0,140.1847,140.3963,140.1847,140.3319,4002.0
2017-12-05 13:45:00,152.67,152.71,152.62,152.63,1822.0,140.3963,140.433,140.3503,140.3595,1822.0
2017-12-05 13:50:00,152.69,152.77,152.67,152.67,1966.0,140.4146,140.4882,140.3963,140.3963,1966.0
2017-12-05 13:55:00,152.72,152.77,152.62,152.62,1989.0,140.4422,140.4882,140.3503,140.3503,1989.0
2017-12-05 14:00:00,152.67,152.71,152.51,152.56,2866.0,140.3963,140.433,140.2491,140.2951,2866.0
2017-12-05 14:05:00,152.61,152.68,152.55,152.61,3400.0,140.3411,140.4054,140.2859,140.3411,3400.0
2017-12-05 14:10:00,152.59,152.62,152.52,152.53,2665.0,140.3227,140.3503,140.2583,140.2675,2665.0
2017-12-05 14:15:00,152.5,152.58,152.31,152.31,3956.0,140.2399,140.3135,140.0652,140.0652,3956.0
2017-12-05 14:20:00,152.39,152.39,152.13,152.25,4546.0,140.1388,140.1388,139.8997,140.01,4546.0
2017-12-05 14:25:00,152.26,152.42,152.24,152.37,3001.0,140.0192,140.1664,140.0008,140.1204,3001.0
2017-12-05 14:30:00,152.35,152.35,152.18,152.29,6991.0,140.102,140.102,139.9456,140.0468,6991.0
2017-12-05 14:35:00,152.33,152.38,152.2,152.24,5800.0,140.0836,140.1296,139.964,140.0008,5800.0
2017-12-05 14:40:00,152.36,152.42,152.31,152.42,3214.0,140.1112,140.1664,140.0652,140.1664,3214.0
2017-12-05 14:45:00,152.43,152.43,152.18,152.22,4973.0,140.1755,140.1755,139.9456,139.9824,4973.0
2017-12-05 14:50:00,152.29,152.34,152.1,152.16,3882.0,140.0468,140.0928,139.8721,139.9273,3882.0
2017-12-05 14:55:00,152.17,152.27,152.08,152.17,4005.0,139.9364,140.0284,139.8537,139.9364,4005.0
2017-12-05 15:00:00,152.15,152.16,151.95,151.97,5830.0,139.9181,139.9273,139.7341,139.7525,5830.0
2017-12-05 15:05:00,151.93,152.33,151.9,152.16,7403.0,139.7157,140.0836,139.6882,139.9273,7403.0
2017-12-05 15:10:00,152.19,152.28,152.18,152.24,3013.0,139.9548,140.0376,139.9456,140.0008,3013.0
2017-12-05 15:15:00,152.22,152.23,152.03,152.08,6116.0,139.9824,139.9916,139.8077,139.8537,6116.0
2017-12-05 15:20:00,152.12,152.21,152.1,152.19,3881.0,139.8905,139.9732,139.8721,139.9548,3881.0
2017-12-05 15:25:00,152.23,152.29,152.19,152.24,7735.0,139.9916,140.0468,139.9548,140.0008,7735.0
2017-12-05 15:30:00,152.21,152.21,151.93,151.95,10923.0,139.9732,139.9732,139.7157,139.7341,10923.0
2017-12-05 15:35:00,151.98,151.99,151.85,151.9,7679.0,139.7617,139.7709,139.6422,139.6882,7679.0
2017-12-05 15:40:00,151.93,152.13,151.93,152.03,8270.0,139.7157,139.8997,139.7157,139.8077,8270.0
2017-12-05 15:45:00,152.03,152.1,151.93,152.1,9961.0,139.8077,139.8721,139.7157,139.8721,9961.0
2017-12-05 15:50:00,152.11,152.17,152.06,152.16,12267.0,139.8813,139.9364,139.8353,139.9273,12267.0
2017-12-05 15:55:00,152.17,152.36,152.02,152.05,60007.0,139.9364,140.1112,139.7985,139.8261,60007.0
2017-12-06 09:30:00,152.12,152.41,151.5,151.58,15614.0,139.8905,140.1572,139.3203,139.3939,15614.0
2017-12-06 09:35:00,151.76,151.76,151.26,151.34,12579.0,139.5594,139.5594,139.0996,139.1732,12579.0
2017-12-06 09:40:00,151.4,151.5,151.13,151.36,17253.0,139.2284,139.3203,138.9801,139.1916,17253.0
2017-12-06 09:45:00,151.36,151.64,151.26,151.52,17802.0,139.1916,139.4491,139.0996,139.3387,17802.0
2017-12-06 09:50:00,151.49,151.51,151.23,151.27,13632.0,139.3111,139.3295,139.072,139.1088,13632.0
2017-12-06 09:55:00,151.29,151.78,151.29,151.75,14710.0,139.1272,139.5778,139.1272,139.5502,14710.0
2017-12-06 10:00:00,151.64,152.09,151.64,151.91,7853.0,139.4491,139.8629,139.4491,139.6974,7853.0
2017-12-06 10:05:00,151.93,152.16,151.87,151.97,6204.0,139.7157,139.9273,139.6606,139.7525,6204.0
2017-12-06 10:10:00,151.92,151.92,151.72,151.78,5345.0,139.7065,139.7065,139.5226,139.5778,5345.0
2017-12-06 10:15:00,151.7,151.76,151.52,151.65,8793.0,139.5042,139.5594,139.3387,139.4583,8793.0
2017-12-06 10:20:00,151.64,151.75,151.59,151.66,2266.0,139.4491,139.5502,139.4031,139.4675,2266.0
2017-12-06 10:25:00,151.66,151.93,151.66,151.93,4000.0,139.4675,139.7157,139.4675,139.7157,4000.0
2017-12-06 10:30:00,151.99,152.0,151.82,151.9,2661.0,139.7709,139.7801,139.6146,139.6882,2661.0
2017-12-06 10:35:00,151.85,151.85,151.66,151.69,3158.0,139.6422,139.6422,139.4675,139.495,3158.0
2017-12-06 10:40:00,151.74,151.9,151.74,151.9,4910.0,139.541,139.6882,139.541,139.6882,4910.0
2017-12-06 10:45:00,151.94,152.04,151.75,151.91,12150.0,139.7249,139.8169,139.5502,139.6974,12150.0
2017-12-06 10:50:00,151.84,151.93,151.77,151.9,10392.0,139.633,139.7157,139.5686,139.6882,10392.0
2017-12-06 10:55:00,151.91,152.16,151.9,152.06,23556.0,139.6974,139.9273,139.6882,139.8353,23556.0
2017-12-06 11:00:00,152.15,152.18,152.02,152.09,12744.0,139.9181,139.9456,139.7985,139.8629,12744.0
2017-12-06 11:05:00,152.06,152.13,151.99,152.13,10216.0,139.8353,139.8997,139.7709,139.8997,10216.0
2017-12-06 11:10:00,152.06,152.12,151.95,151.99,2600.0,139.8353,139.8905,139.7341,139.7709,2600.0
2017-12-06 11:15:00,152.0,152.1,151.95,152.05,5685.0,139.7801,139.8721,139.7341,139.8261,5685.0
2017-12-06 11:20:00,152.02,152.14,151.99,151.99,10557.0,139.7985,139.9089,139.7709,139.7709,10557.0
2017-12-06 11:25:00,151.97,152.04,151.76,151.94,3530.0,139.7525,139.8169,139.5594,139.7249,3530.0
2017-12-06 11:30:00,151.88,152.04,151.82,151.95,3900.0,139.6698,139.8169,139.6146,139.7341,3900.0
2017-12-06 11:35:00,151.96,152.05,151.79,151.85,3300.0,139.7433,139.8261,139.587,139.6422,3300.0
2017-12-06 11:40:00,151.89,152.03,151.84,151.84,7414.0,139.679,139.8077,139.633,139.633,7414.0
2017-12-06 11:45:00,151.9,151.9,151.6,151.6,2540.0,139.6882,139.6882,139.4123,139.4123,2540.0
2017-12-06 11:50:00,151.63,152.0,151.62,151.97,5292.0,139.4399,139.7801,139.4307,139.7525,5292.0
2017-12-06 11:55:00,151.92,152.1,151.88,152.1,5200.0,139.7065,139.8721,139.6698,139.8721,5200.0
2017-12-06 12:00:00,152.05,152.05,151.87,151.91,3346.0,139.8261,139.8261,139.6606,139.6974,3346.0
2017-12-06 12:05:00,151.91,151.91,151.69,151.69,6022.0,139.6974,139.6974,139.495,139.495,6022.0
2017-12-06 12:10:00,151.65,151.78,151.63,151.63,6943.0,139.4583,139.5778,139.4399,139.4399,6943.0
2017-12-06 12:15:00,151.67,151.67,151.47,151.57,5832.0,139.4766,139.4766,139.2927,139.3847,5832.0
2017-12-06 12:20:00,151.54,151.56,151.32,151.36,3100.0,139.3571,139.3755,139.1548,139.1916,3100.0
2017-12-06 12:25:00,151.36,151.7,151.36,151.51,6555.0,139.1916,139.5042,139.1916,139.3295,6555.0
2017-12-06 12:30:00,151.46,151.49,151.29,151.4,3693.0,139.2835,139.3111,139.1272,139.2284,3693.0
2017-12-06 12:35:00,151.41,151.72,151.41,151.52,5060.0,139.2375,139.5226,139.2375,139.3387,5060.0
2017-12-06 12:40:00,151.52,151.74,151.5,151.74,6201.0,139.3387,139.541,139.3203,139.541,6201.0
2017-12-06 12:45:00,151.67,151.67,151.43,151.49,4639.0,139.4766,139.4766,139.2559,139.3111,4639.0
2017-12-06 12:50:00,151.53,151.53,151.36,151.43,4802.0,139.3479,139.3479,139.1916,139.2559,4802.0
2017-12-06 12:55:00,151.41,151.51,151.36,151.48,4656.0,139.2375,139.3295,139.1916,139.3019,4656.0
2017-12-06 13:00:00,151.53,151.57,151.46,151.46,2374.0,139.3479,139.3847,139.2835,139.2835,2374.0
2017-12-06 13:05:00,151.5,151.65,151.46,151.64,4911.0,139.3203,139.4583,139.2835,139.4491,4911.0
2017-12-06 13:10:00,151.68,151.73,151.65,151.67,3687.0,139.4858,139.5318,139.4583,139.4766,3687.0
2017-12-06 13:15:00,151.68,151.79,151.63,151.75,4040.0,139.4858,139.587,139.4399,139.5502,4040.0
2017-12-06 13:20:00,151.7,151.7,151.48,151.56,2816.0,139.5042,139.5042,139.3019,139.3755,2816.0
2017-12-06 13:25:00,151.58,151.68,151.46,151.46,2700.0,139.3939,139.4858,139.2835,139.2835,2700.0
2017-12-06 13:30:00,151.46,151.8,151.46,151.77,4300.0,139.2835,139.5962,139.2835,139.5686,4300.0
2017-12-06 13:35:00,151.68,151.81,151.66,151.75,1250.0,139.4858,139.6054,139.4675,139.5502,1250.0
2017-12-06 13:40:00,151.75,151.87,151.73,151.87,2800.0,139.5502,139.6606,139.5318,139.6606,2800.0
2017-12-06 13:45:00,151.84,151.94,151.81,151.9,3329.0,139.633,139.7249,139.6054,139.6882,3329.0
2017-12-06 13:50:00,151.87,151.87,151.78,151.81,6920.0,139.6606,139.6606,139.5778,139.6054,6920.0
2017-12-06 13:55:00,151.83,151.89,151.79,151.89,5300.0,139.6238,139.679,139.587,139.679,5300.0
2017-12-06 14:00:00,151.9,152.1,151.9,151.94,12925.0,139.6882,139.8721,139.6882,139.7249,12925.0
2017-12-06 14:05:00,151.95,151.95,151.61,151.64,13351.0,139.7341,139.7341,139.4215,139.4491,13351.0
2017-12-06 14:10:00,151.66,151.72,151.59,151.61,6656.0,139.4675,139.5226,139.4031,139.4215,6656.0
2017-12-06 14:15:00,151.65,151.85,151.65,151.71,24982.0,139.4583,139.6422,139.4583,139.5134,24982.0
2017-12-06 14:20:00,151.74,151.82,151.74,151.78,12491.0,139.541,139.6146,139.541,139.5778,12491.0
2017-12-06 14:25:00,151.78,151.88,151.74,151.81,10053.0,139.5778,139.6698,139.541,139.6054,10053.0
2017-12-06 14:30:00,151.77,151.77,151.6,151.76,11926.0,139.5686,139.5686,139.4123,139.5594,11926.0
2017-12-06 14:35:00,151.73,151.9,151.73,151.8,6320.0,139.5318,139.6882,139.5318,139.5962,6320.0
2017-12-06 14:40:00,151.77,151.86,151.73,151.79,11742.0,139.5686,139.6514,139.5318,139.587,11742.0
2017-12-06 14:45:00,151.79,151.82,151.68,151.78,10837.0,139.587,139.6146,139.4858,139.5778,10837.0
2017-12-06 14:50:00,151.77,151.84,151.71,151.77,12854.0,139.5686,139.633,139.5134,139.5686,12854.0
2017-12-06 14:55:00,151.77,151.79,151.68,151.72,11210.0,139.5686,139.587,139.4858,139.5226,11210.0
2017-12-06 15:00:00,151.72,151.78,151.71,151.77,7113.0,139.5226,139.5778,139.5134,139.5686,7113.0
2017-12-06 15:05:00,151.78,151.89,151.77,151.79,12631.0,139.5778,139.679,139.5686,139.587,12631.0
2017-12-06 15:10:00,151.78,151.85,151.76,151.84,7439.0,139.5778,139.6422,139.5594,139.633,7439.0
2017-12-06 15:15:00,151.82,151.9,151.78,151.82,13626.0,139.6146,139.6882,139.5778,139.6146,13626.0
2017-12-06 15:20:00,151.81,151.86,151.79,151.79,9600.0,139.6054,139.6514,139.587,139.587,9600.0
2017-12-06 15:25:00,151.77,151.91,151.77,151.91,9209.0,139.5686,139.6974,139.5686,139.6974,9209.0
2017-12-06 15:30:00,151.9,151.9,151.79,151.8,13325.0,139.6882,139.6882,139.587,139.5962,13325.0
2017-12-06 15:35:00,151.79,151.82,151.71,151.75,18819.0,139.587,139.6146,139.5134,139.5502,18819.0
2017-12-06 15:40:00,151.75,151.77,151.67,151.75,14589.0,139.5502,139.5686,139.4766,139.5502,14589.0
2017-12-06 15:45:00,151.77,151.97,151.77,151.89,17663.0,139.5686,139.7525,139.5686,139.679,17663.0
2017-12-06 15:50:00,151.88,151.91,151.81,151.89,22841.0,139.6698,139.6974,139.6054,139.679,22841.0
2017-12-06 15:55:00,151.9,151.96,151.73,151.77,56204.0,139.6882,139.7433,139.5318,139.5686,56204.0
2017-12-07 09:30:00,152.22,153.47,151.85,151.86,13626.0,139.9824,141.1319,139.6422,139.6514,13626.0
2017-12-07 09:35:00,151.89,151.99,151.15,151.15,11717.0,139.679,139.7709,138.9985,138.9985,11717.0
2017-12-07 09:40:00,151.18,151.18,150.52,150.62,11215.0,139.026,139.026,138.4191,138.5111,11215.0
2017-12-07 09:45:00,150.7,150.78,150.24,150.58,22397.0,138.5846,138.6582,138.1616,138.4743,22397.0
2017-12-07 09:50:00,150.5,150.86,150.35,150.45,10711.0,138.4007,138.7318,138.2628,138.3547,10711.0
2017-12-07 09:55:00,150.53,151.14,150.5,151.12,14069.0,138.4283,138.9893,138.4007,138.9709,14069.0
2017-12-07 10:00:00,151.11,151.22,150.8,151.0,9849.0,138.9617,139.0628,138.6766,138.8605,9849.0
2017-12-07 10:05:00,151.08,151.18,150.71,150.75,26056.0,138.9341,139.026,138.5938,138.6306,26056.0
2017-12-07 10:10:00,150.76,150.88,150.44,150.59,10631.0,138.6398,138.7502,138.3455,138.4835,10631.0
2017-12-07 10:15:00,150.62,151.1,150.59,151.09,9190.0,138.5111,138.9525,138.4835,138.9433,9190.0
2017-12-07 10:20:00,151.09,151.14,150.79,150.83,11551.0,138.9433,138.9893,138.6674,138.7042,11551.0
2017-12-07 10:25:00,150.95,151.19,150.95,151.0,5654.0,138.8145,139.0352,138.8145,138.8605,5654.0
2017-12-07 10:30:00,151.05,151.39,151.02,151.14,19356.0,138.9065,139.2192,138.8789,138.9893,19356.0
2017-12-07 10:35:00,151.28,151.61,151.17,151.47,11830.0,139.118,139.4215,139.0168,139.2927,11830.0
2017-12-07 10:40:00,151.47,151.47,151.25,151.46,11429.0,139.2927,139.2927,139.0904,139.2835,11429.0
2017-12-07 10:45:00,151.5,151.63,151.32,151.32,5700.0,139.3203,139.4399,139.1548,139.1548,5700.0
2017-12-07 10:50:00,151.38,151.47,151.25,151.28,6172.0,139.21,139.2927,139.0904,139.118,6172.0
2017-12-07 10:55:00,151.27,151.58,151.27,151.58,5200.0,139.1088,139.3939,139.1088,139.3939,5200.0
2017-12-07 11:00:00,151.52,151.53,151.18,151.31,3810.0,139.3387,139.3479,139.026,139.1456,3810.0
2017-12-07 11:05:00,151.2,151.2,151.0,151.11,850.0,139.0444,139.0444,138.8605,138.9617,850.0
2017-12-07 11:10:00,151.08,151.08,150.97,151.01,7580.0,138.9341,138.9341,138.8329,138.8697,7580.0
2017-12-07 11:15:00,151.01,151.04,150.83,150.9,5900.0,138.8697,138.8973,138.7042,138.7686,5900.0
2017-12-07 11:20:00,150.94,151.13,150.91,150.96,6946.0,138.8053,138.9801,138.7777,138.8237,6946.0
2017-12-07 11:25:00,151.01,151.15,150.99,151.04,8262.0,138.8697,138.9985,138.8513,138.8973,8262.0
2017-12-07 11:30:00,151.12,151.2,151.0,151.09,5600.0,138.9709,139.0444,138.8605,138.9433,5600.0
2017-12-07 11:35:00,151.24,151.36,151.04,151.04,18216.0,139.0812,139.1916,138.8973,138.8973,18216.0
2017-12-07 11:40:00,151.18,151.38,150.95,150.98,12500.0,139.026,139.21,138.8145,138.8421,12500.0
2017-12-07 11:45:00,151.0,151.01,150.92,150.99,2486.0,138.8605,138.8697,138.7869,138.8513,2486.0
2017-12-07 11:50:00,151.01,151.3,150.97,151.16,10875.0,138.8697,139.1364,138.8329,139.0076,10875.0
2017-12-07 11:55:00,151.15,151.21,151.03,151.05,10658.0,138.9985,139.0536,138.8881,138.9065,10658.0
2017-12-07 12:00:00,151.06,151.16,150.91,151.07,4619.0,138.9157,139.0076,138.7777,138.9249,4619.0
2017-12-07 12:05:00,151.19,151.23,150.99,151.04,6595.0,139.0352,139.072,138.8513,138.8973,6595.0
2017-12-07 12:10:00,151.0,151.12,150.91,151.12,4312.0,138.8605,138.9709,138.7777,138.9709,4312.0
2017-12-07 12:15:00,151.09,151.16,150.95,150.95,3447.0,138.9433,139.0076,138.8145,138.8145,3447.0
2017-12-07 12:20:00,150.98,151.18,150.98,151.06,4399.0,138.8421,139.026,138.8421,138.9157,4399.0
2017-12-07 12:25:00,151.08,151.08,150.91,150.91,5033.0,138.9341,138.9341,138.7777,138.7777,5033.0
2017-12-07 12:30:00,150.91,151.07,150.91,151.07,6888.0,138.7777,138.9249,138.7777,138.9249,6888.0
2017-12-07 12:35:00,151.1,151.11,150.96,150.96,14877.0,138.9525,138.9617,138.8237,138.8237,14877.0
2017-12-07 12:40:00,150.96,150.99,150.93,150.93,1740.0,138.8237,138.8513,138.7961,138.7961,1740.0
2017-12-07 12:45:00,150.93,151.09,150.93,151.09,5679.0,138.7961,138.9433,138.7961,138.9433,5679.0
2017-12-07 12:50:00,151.11,151.11,150.94,150.94,7811.0,138.9617,138.9617,138.8053,138.8053,7811.0
2017-12-07 12:55:00,150.93,151.15,150.93,151.09,10300.0,138.7961,138.9985,138.7961,138.9433,10300.0
2017-12-07 13:00:00,151.18,151.2,150.93,151.0,12339.0,139.026,139.0444,138.7961,138.8605,12339.0
2017-12-07 13:05:00,150.99,151.04,150.95,150.99,5534.0,138.8513,138.8973,138.8145,138.8513,5534.0
2017-12-07 13:10:00,151.03,151.07,150.98,151.05,4196.0,138.8881,138.9249,138.8421,138.9065,4196.0
2017-12-07 13:15:00,151.07,151.08,150.97,151.07,7107.0,138.9249,138.9341,138.8329,138.9249,7107.0
2017-12-07 13:20:00,151.04,151.18,151.0,151.06,17059.0,138.8973,139.026,138.8605,138.9157,17059.0
2017-12-07 13:25:00,151.07,151.17,151.07,151.08,6027.0,138.9249,139.0168,138.9249,138.9341,6027.0
2017-12-07 13:30:00,151.05,151.2,151.02,151.1,6849.0,138.9065,139.0444,138.8789,138.9525,6849.0
2017-12-07 13:35:00,151.1,151.18,151.09,151.15,8331.0,138.9525,139.026,138.9433,138.9985,8331.0
2017-12-07 13:40:00,151.18,151.18,151.06,151.11,5193.0,139.026,139.026,138.9157,138.9617,5193.0
2017-12-07 13:45:00,151.12,151.15,150.98,151.07,7449.0,138.9709,138.9985,138.8421,138.9249,7449.0
2017-12-07 13:50:00,151.1,151.17,151.04,151.08,7767.0,138.9525,139.0168,138.8973,138.9341,7767.0
2017-12-07 13:55:00,151.1,151.47,151.1,151.41,7303.0,138.9525,139.2927,138.9525,139.2375,7303.0
2017-12-07 14:00:00,151.34,151.38,151.19,151.3,3894.0,139.1732,139.21,139.0352,139.1364,3894.0
2017-12-07 14:05:00,151.31,151.31,151.12,151.21,3100.0,139.1456,139.1456,138.9709,139.0536,3100.0
2017-12-07 14:10:00,151.24,151.32,151.09,151.12,8093.0,139.0812,139.1548,138.9433,138.9709,8093.0
2017-12-07 14:15:00,151.08,151.18,151.05,151.07,5569.0,138.9341,139.026,138.9065,138.9249,5569.0
2017-12-07 14:20:00,151.07,151.17,151.05,151.06,5790.0,138.9249,139.0168,138.9065,138.9157,5790.0
2017-12-07 14:25:00,151.09,151.14,151.0,151.0,3711.0,138.9433,138.9893,138.8605,138.8605,3711.0
2017-12-07 14:30:00,150.94,151.04,150.9,150.94,6545.0,138.8053,138.8973,138.7686,138.8053,6545.0
2017-12-07 14:35:00,150.88,150.98,150.88,150.94,2200.0,138.7502,138.8421,138.7502,138.8053,2200.0
2017-12-07 14:40:00,150.94,150.94,150.79,150.9,4712.0,138.8053,138.8053,138.6674,138.7686,4712.0
2017-12-07 14:45:00,150.91,150.99,150.77,150.99,5927.0,138.7777,138.8513,138.649,138.8513,5927.0
2017-12-07 14:50:00,150.97,150.97,150.81,150.81,3403.0,138.8329,138.8329,138.6858,138.6858,3403.0
2017-12-07 14:55:00,150.88,150.92,150.83,150.92,3785.0,138.7502,138.7869,138.7042,138.7869,3785.0
2017-12-07 15:00:00,150.92,150.95,150.81,150.91,2644.0,138.7869,138.8145,138.6858,138.7777,2644.0
2017-12-07 15:05:00,150.9,151.04,150.87,151.04,4869.0,138.7686,138.8973,138.741,138.8973,4869.0
2017-12-07 15:10:00,151.04,151.04,150.88,150.93,5409.0,138.8973,138.8973,138.7502,138.7961,5409.0
2017-12-07 15:15:00,150.96,151.01,150.93,150.96,13488.0,138.8237,138.8697,138.7961,138.8237,13488.0
2017-12-07 15:20:00,150.96,151.14,150.93,151.1,14127.0,138.8237,138.9893,138.7961,138.9525,14127.0
2017-12-07 15:25:00,151.08,151.13,151.02,151.12,8040.0,138.9341,138.9801,138.8789,138.9709,8040.0
2017-12-07 15:30:00,151.13,151.15,150.98,151.09,19181.0,138.9801,138.9985,138.8421,138.9433,19181.0
2017-12-07 15:35:00,151.08,151.12,151.0,151.1,11986.0,138.9341,138.9709,138.8605,138.9525,11986.0
2017-12-07 15:40:00,151.09,151.11,150.99,151.05,18624.0,138.9433,138.9617,138.8513,138.9065,18624.0
2017-12-07 15:45:00,151.01,151.03,150.8,150.85,25105.0,138.8697,138.8881,138.6766,138.7226,25105.0
2017-12-07 15:50:00,150.82,151.04,150.81,150.95,20137.0,138.695,138.8973,138.6858,138.8145,20137.0
2017-12-07 15:55:00,150.96,151.23,150.95,151.12,70914.0,138.8237,139.072,138.8145,138.9709,70914.0
2017-12-08 09:30:00,151.68,151.83,151.18,151.68,17304.0,139.4858,139.6238,139.026,139.4858,17304.0
2017-12-08 09:35:00,151.76,151.76,151.51,151.67,3707.0,139.5594,139.5594,139.3295,139.4766,3707.0
2017-12-08 09:40:00,151.67,151.77,151.42,151.69,5571.0,139.4766,139.5686,139.2467,139.495,5571.0
2017-12-08 09:45:00,151.7,152.15,151.7,152.03,11904.0,139.5042,139.9181,139.5042,139.8077,11904.0
2017-12-08 09:50:00,151.99,152.06,151.84,151.87,3840.0,139.7709,139.8353,139.633,139.6606,3840.0
2017-12-08 09:55:00,151.94,152.06,151.86,151.92,14203.0,139.7249,139.8353,139.6514,139.7065,14203.0
2017-12-08 10:00:00,151.94,152.01,151.8,151.8,8525.0,139.7249,139.7893,139.5962,139.5962,8525.0
2017-12-08 10:05:00,151.8,151.97,151.77,151.89,6003.0,139.5962,139.7525,139.5686,139.679,6003.0
2017-12-08 10:10:00,151.85,151.9,151.76,151.76,5621.0,139.6422,139.6882,139.5594,139.5594,5621.0
2017-12-08 10:15:00,151.75,151.89,151.38,151.85,26028.0,139.5502,139.679,139.21,139.6422,26028.0
2017-12-08 10:20:00,151.78,151.86,151.71,151.83,3267.0,139.5778,139.6514,139.5134,139.6238,3267.0
2017-12-08 10:25:00,151.79,151.8,151.66,151.76,3160.0,139.587,139.5962,139.4675,139.5594,3160.0
2017-12-08 10:30:00,151.69,152.02,151.67,152.02,24640.0,139.495,139.7985,139.4766,139.7985,24640.0
2017-12-08 10:35:00,152.02,152.02,151.81,151.83,6678.0,139.7985,139.7985,139.6054,139.6238,6678.0
2017-12-08 10:40:00,151.83,151.95,151.81,151.84,6265.0,139.6238,139.7341,139.6054,139.633,6265.0
2017-12-08 10:45:00,151.8,151.94,151.7,151.91,4954.0,139.5962,139.7249,139.5042,139.6974,4954.0
2017-12-08 10:50:00,151.85,152.14,151.85,152.14,12563.0,139.6422,139.9089,139.6422,139.9089,12563.0
2017-12-08 10:55:00,152.11,152.19,152.03,152.06,6950.0,139.8813,139.9548,139.8077,139.8353,6950.0
2017-12-08 11:00:00,152.14,152.15,151.92,151.98,6235.0,139.9089,139.9181,139.7065,139.7617,6235.0
2017-12-08 11:05:00,152.01,152.18,151.98,152.14,3400.0,139.7893,139.9456,139.7617,139.9089,3400.0
2017-12-08 11:10:00,152.16,152.18,151.99,152.05,5206.0,139.9273,139.9456,139.7709,139.8261,5206.0
2017-12-08 11:15:00,152.06,152.06,151.91,152.03,2046.0,139.8353,139.8353,139.6974,139.8077,2046.0
2017-12-08 11:20:00,151.97,152.15,151.89,152.13,4828.0,139.7525,139.9181,139.679,139.8997,4828.0
2017-12-08 11:25:00,152.09,152.09,151.85,151.85,2910.0,139.8629,139.8629,139.6422,139.6422,2910.0
2017-12-08 11:30:00,151.88,152.01,151.81,152.01,3730.0,139.6698,139.7893,139.6054,139.7893,3730.0
2017-12-08 11:35:00,152.0,152.25,151.92,152.25,5445.0,139.7801,140.01,139.7065,140.01,5445.0
2017-12-08 11:40:00,152.27,152.45,152.26,152.28,4135.0,140.0284,140.1939,140.0192,140.0376,4135.0
2017-12-08 11:45:00,152.36,152.39,152.06,152.06,3230.0,140.1112,140.1388,139.8353,139.8353,3230.0
2017-12-08 11:50:00,152.15,152.23,152.09,152.11,4179.0,139.9181,139.9916,139.8629,139.8813,4179.0
2017-12-08 11:55:00,152.16,152.2,152.07,152.19,2786.0,139.9273,139.964,139.8445,139.9548,2786.0
2017-12-08 12:00:00,152.17,152.17,151.99,151.99,1453.0,139.9364,139.9364,139.7709,139.7709,1453.0
2017-12-08 12:05:00,152.06,152.2,152.02,152.14,2400.0,139.8353,139.964,139.7985,139.9089,2400.0
2017-12-08 12:10:00,152.05,152.16,152.05,152.05,7450.0,139.8261,139.9273,139.8261,139.8261,7450.0
2017-12-08 12:15:00,152.02,152.03,151.8,151.88,4743.0,139.7985,139.8077,139.5962,139.6698,4743.0
2017-12-08 12:20:00,151.85,151.93,151.81,151.84,6883.0,139.6422,139.7157,139.6054,139.633,6883.0
2017-12-08 12:25:00,151.8,151.86,151.54,151.73,6350.0,139.5962,139.6514,139.3571,139.5318,6350.0
2017-12-08 12:30:00,151.79,151.91,151.77,151.84,3450.0,139.587,139.6974,139.5686,139.633,3450.0
2017-12-08 12:35:00,151.79,151.81,151.79,151.81,675.0,139.587,139.6054,139.587,139.6054,675.0
2017-12-08 12:40:00,151.81,151.88,151.81,151.88,2194.0,139.6054,139.6698,139.6054,139.6698,2194.0
2017-12-08 12:45:00,151.83,151.92,151.8,151.84,2053.0,139.6238,139.7065,139.5962,139.633,2053.0
2017-12-08 12:50:00,151.79,151.92,151.79,151.86,3255.0,139.587,139.7065,139.587,139.6514,3255.0
2017-12-08 12:55:00,151.83,151.85,151.82,151.82,900.0,139.6238,139.6422,139.6146,139.6146,900.0
2017-12-08 13:00:00,151.82,151.85,151.73,151.85,1602.0,139.6146,139.6422,139.5318,139.6422,1602.0
2017-12-08 13:05:00,151.85,151.88,151.81,151.88,1468.0,139.6422,139.6698,139.6054,139.6698,1468.0
2017-12-08 13:10:00,151.89,151.96,151.87,151.89,2200.0,139.679,139.7433,139.6606,139.679,2200.0
2017-12-08 13:15:00,151.95,151.96,151.82,151.88,2876.0,139.7341,139.7433,139.6146,139.6698,2876.0
2017-12-08 13:20:00,151.94,151.94,151.89,151.93,1790.0,139.7249,139.7249,139.679,139.7157,1790.0
2017-12-08 13:25:00,151.96,151.96,151.84,151.84,1319.0,139.7433,139.7433,139.633,139.633,1319.0
2017-12-08 13:30:00,151.9,151.95,151.89,151.9,1800.0,139.6882,139.7341,139.679,139.6882,1800.0
2017-12-08 13:35:00,151.87,151.98,151.87,151.91,2700.0,139.6606,139.7617,139.6606,139.6974,2700.0
2017-12-08 13:40:00,151.85,151.88,151.77,151.85,2150.0,139.6422,139.6698,139.5686,139.6422,2150.0
2017-12-08 13:45:00,151.77,151.87,151.74,151.79,1400.0,139.5686,139.6606,139.541,139.587,1400.0
2017-12-08 13:50:00,151.8,151.81,151.72,151.72,1150.0,139.5962,139.6054,139.5226,139.5226,1150.0
2017-12-08 13:55:00,151.77,151.82,151.74,151.79,2325.0,139.5686,139.6146,139.541,139.587,2325.0
2017-12-08 14:00:00,151.74,151.84,151.74,151.84,1954.0,139.541,139.633,139.541,139.633,1954.0
2017-12-08 14:05:00,151.82,151.9,151.79,151.9,5245.0,139.6146,139.6882,139.587,139.6882,5245.0
2017-12-08 14:10:00,151.86,151.86,151.71,151.75,3207.0,139.6514,139.6514,139.5134,139.5502,3207.0
2017-12-08 14:15:00,151.78,151.78,151.69,151.71,1400.0,139.5778,139.5778,139.495,139.5134,1400.0
2017-12-08 14:20:00,151.67,151.69,151.56,151.62,1300.0,139.4766,139.495,139.3755,139.4307,1300.0
2017-12-08 14:25:00,151.61,151.7,151.59,151.68,2870.0,139.4215,139.5042,139.4031,139.4858,2870.0
2017-12-08 14:30:00,151.61,151.63,151.52,151.61,2924.0,139.4215,139.4399,139.3387,139.4215,2924.0
2017-12-08 14:35:00,151.57,151.62,151.52,151.62,2926.0,139.3847,139.4307,139.3387,139.4307,2926.0
2017-12-08 14:40:00,151.63,151.69,151.56,151.67,3981.0,139.4399,139.495,139.3755,139.4766,3981.0
2017-12-08 14:45:00,151.71,151.71,151.57,151.57,1465.0,139.5134,139.5134,139.3847,139.3847,1465.0
2017-12-08 14:50:00,151.64,151.64,151.51,151.59,2629.0,139.4491,139.4491,139.3295,139.4031,2629.0
2017-12-08 14:55:00,151.5,151.52,151.3,151.39,4744.0,139.3203,139.3387,139.1364,139.2192,4744.0
2017-12-08 15:00:00,151.33,151.39,151.27,151.33,3101.0,139.164,139.2192,139.1088,139.164,3101.0
2017-12-08 15:05:00,151.35,151.38,151.27,151.37,2841.0,139.1824,139.21,139.1088,139.2008,2841.0
2017-12-08 15:10:00,151.38,151.51,151.37,151.51,2300.0,139.21,139.3295,139.2008,139.3295,2300.0
2017-12-08 15:15:00,151.5,151.53,151.44,151.51,11977.0,139.3203,139.3479,139.2651,139.3295,11977.0
2017-12-08 15:20:00,151.5,151.59,151.5,151.59,4564.0,139.3203,139.4031,139.3203,139.4031,4564.0
2017-12-08 15:25:00,151.59,151.64,151.54,151.6,4445.0,139.4031,139.4491,139.3571,139.4123,4445.0
2017-12-08 15:30:00,151.57,151.6,151.51,151.51,5568.0,139.3847,139.4123,139.3295,139.3295,5568.0
2017-12-08 15:35:00,151.52,151.64,151.47,151.58,12780.0,139.3387,139.4491,139.2927,139.3939,12780.0
2017-12-08 15:40:00,151.61,151.68,151.61,151.65,8976.0,139.4215,139.4858,139.4215,139.4583,8976.0
2017-12-08 15:45:00,151.64,151.77,151.64,151.67,10080.0,139.4491,139.5686,139.4491,139.4766,10080.0
2017-12-08 15:50:00,151.69,151.83,151.67,151.75,10762.0,139.495,139.6238,139.4766,139.5502,10762.0
2017-12-08 15:55:00,151.74,151.93,151.69,151.93,36892.0,139.541,139.7157,139.495,139.7157,36892.0
2017-12-11 09:30:00,151.81,152.5,151.81,152.21,14831.0,139.6054,140.2399,139.6054,139.9732,14831.0
2017-12-11 09:35:00,152.07,152.07,151.74,151.89,3653.0,139.8445,139.8445,139.541,139.679,3653.0
2017-12-11 09:40:00,151.89,152.01,151.82,151.89,2100.0,139.679,139.7893,139.6146,139.679,2100.0
2017-12-11 09:45:00,151.89,151.99,151.68,151.92,6383.0,139.679,139.7709,139.4858,139.7065,6383.0
2017-12-11 09:50:00,151.92,152.02,151.78,152.02,9988.0,139.7065,139.7985,139.5778,139.7985,9988.0
2017-12-11 09:55:00,151.87,152.3,151.85,152.3,3256.0,139.6606,140.056,139.6422,140.056,3256.0
2017-12-11 10:00:00,152.31,152.46,152.18,152.25,5598.0,140.0652,140.2031,139.9456,140.01,5598.0
2017-12-11 10:05:00,152.28,152.32,152.01,152.31,3607.0,140.0376,140.0744,139.7893,140.0652,3607.0
2017-12-11 10:10:00,152.33,152.39,152.17,152.17,6336.0,140.0836,140.1388,139.9364,139.9364,6336.0
2017-12-11 10:15:00,152.17,152.37,152.16,152.26,3205.0,139.9364,140.1204,139.9273,140.0192,3205.0
2017-12-11 10:20:00,152.34,152.35,152.18,152.2,1700.0,140.0928,140.102,139.9456,139.964,1700.0
2017-12-11 10:25:00,152.2,152.3,152.02,152.02,5279.0,139.964,140.056,139.7985,139.7985,5279.0
2017-12-11 10:30:00,152.02,152.16,152.02,152.14,2457.0,139.7985,139.9273,139.7985,139.9089,2457.0
2017-12-11 10:35:00,152.08,152.22,152.08,152.11,3435.0,139.8537,139.9824,139.8537,139.8813,3435.0
2017-12-11 10:40:00,152.09,152.09,152.0,152.05,1200.0,139.8629,139.8629,139.7801,139.8261,1200.0
2017-12-11 10:45:00,152.06,152.1,151.97,152.06,1347.0,139.8353,139.8721,139.7525,139.8353,1347.0
2017-12-11 10:50:00,152.03,152.06,151.96,151.96,1532.0,139.8077,139.8353,139.7433,139.7433,1532.0
2017-12-11 10:55:00,151.99,151.99,151.69,151.86,6555.0,139.7709,139.7709,139.495,139.6514,6555.0
2017-12-11 11:00:00,151.84,151.89,151.76,151.89,1116.0,139.633,139.679,139.5594,139.679,1116.0
2017-12-11 11:05:00,151.87,151.87,151.66,151.7,5059.0,139.6606,139.6606,139.4675,139.5042,5059.0
2017-12-11 11:10:00,151.72,151.77,151.7,151.77,4728.0,139.5226,139.5686,139.5042,139.5686,4728.0
2017-12-11 11:15:00,151.78,151.82,151.72,151.74,700.0,139.5778,139.6146,139.5226,139.541,700.0
2017-12-11 11:20:00,151.8,151.9,151.8,151.85,2953.0,139.5962,139.6882,139.5962,139.6422,2953.0
2017-12-11 11:25:00,151.88,152.04,151.88,152.02,2342.0,139.6698,139.8169,139.6698,139.7985,2342.0
2017-12-11 11:30:00,152.01,152.1,151.98,151.98,3111.0,139.7893,139.8721,139.7617,139.7617,3111.0
2017-12-11 11:35:00,151.99,152.12,151.99,152.12,802.0,139.7709,139.8905,139.7709,139.8905,802.0
2017-12-11 11:40:00,152.11,152.12,152.0,152.04,2430.0,139.8813,139.8905,139.7801,139.8169,2430.0
2017-12-11 11:45:00,152.03,152.15,152.03,152.15,2698.0,139.8077,139.9181,139.8077,139.9181,2698.0
2017-12-11 11:50:00,152.11,152.26,152.1,152.18,2416.0,139.8813,140.0192,139.8721,139.9456,2416.0
2017-12-11 11:55:00,152.21,152.29,152.16,152.17,2233.0,139.9732,140.0468,139.9273,139.9364,2233.0
2017-12-11 12:00:00,152.1,152.25,152.1,152.25,2530.0,139.8721,140.01,139.8721,140.01,2530.0
2017-12-11 12:05:00,152.24,152.26,152.17,152.24,1930.0,140.0008,140.0192,139.9364,140.0008,1930.0
2017-12-11 12:10:00,152.24,152.27,152.17,152.17,800.0,140.0008,140.0284,139.9364,139.9364,800.0
2017-12-11 12:15:00,152.18,152.23,152.18,152.21,3056.0,139.9456,139.9916,139.9456,139.9732,3056.0
2017-12-11 12:20:00,152.21,152.28,152.19,152.22,1728.0,139.9732,140.0376,139.9548,139.9824,1728.0
2017-12-11 12:25:00,152.24,152.25,152.13,152.17,3736.0,140.0008,140.01,139.8997,139.9364,3736.0
2017-12-11 12:30:00,152.15,152.22,152.15,152.21,2300.0,139.9181,139.9824,139.9181,139.9732,2300.0
2017-12-11 12:35:00,152.19,152.22,152.1,152.16,2725.0,139.9548,139.9824,139.8721,139.9273,2725.0
2017-12-11 12:40:00,152.17,152.19,152.05,152.16,1965.0,139.9364,139.9548,139.8261,139.9273,1965.0
2017-12-11 12:45:00,152.12,152.24,152.12,152.17,1779.0,139.8905,140.0008,139.8905,139.9364,1779.0
2017-12-11 12:50:00,152.18,152.25,152.11,152.25,1820.0,139.9456,140.01,139.8813,140.01,1820.0
2017-12-11 12:55:00,152.23,152.31,152.22,152.3,2199.0,139.9916,140.0652,139.9824,140.056,2199.0
2017-12-11 13:00:00,152.25,152.26,152.16,152.25,2127.0,140.01,140.0192,139.9273,140.01,2127.0
2017-12-11 13:05:00,152.2,152.3,152.17,152.26,2300.0,139.964,140.056,139.9364,140.0192,2300.0
2017-12-11 13:10:00,152.27,152.31,152.19,152.22,2108.0,140.0284,140.0652,139.9548,139.9824,2108.0
2017-12-11 13:15:00,152.26,152.31,152.24,152.25,1764.0,140.0192,140.0652,140.0008,140.01,1764.0
2017-12-11 13:20:00,152.28,152.35,152.19,152.25,5575.0,140.0376,140.102,139.9548,140.01,5575.0
2017-12-11 13:25:00,152.19,152.28,152.18,152.2,2500.0,139.9548,140.0376,139.9456,139.964,2500.0
2017-12-11 13:30:00,152.2,152.26,152.15,152.26,8684.0,139.964,140.0192,139.9181,140.0192,8684.0
2017-12-11 13:35:00,152.27,152.35,152.27,152.35,4200.0,140.0284,140.102,140.0284,140.102,4200.0
2017-12-11 13:40:00,152.36,152.42,152.32,152.42,3951.0,140.1112,140.1664,140.0744,140.1664,3951.0
2017-12-11 13:45:00,152.45,152.48,152.42,152.47,2803.0,140.1939,140.2215,140.1664,140.2123,2803.0
2017-12-11 13:50:00,152.48,152.52,152.47,152.52,1900.0,140.2215,140.2583,140.2123,140.2583,1900.0
2017-12-11 13:55:00,152.49,152.53,152.46,152.49,5239.0,140.2307,140.2675,140.2031,140.2307,5239.0
2017-12-11 14:00:00,152.46,152.49,152.42,152.49,3650.0,140.2031,140.2307,140.1664,140.2307,3650.0
2017-12-11 14:05:00,152.44,152.55,152.44,152.55,2990.0,140.1847,140.2859,140.1847,140.2859,2990.0
2017-12-11 14:10:00,152.55,152.62,152.5,152.62,2209.0,140.2859,140.3503,140.2399,140.3503,2209.0
2017-12-11 14:15:00,152.63,152.66,152.5,152.6,5209.0,140.3595,140.3871,140.2399,140.3319,5209.0
2017-12-11 14:20:00,152.55,152.66,152.55,152.58,1526.0,140.2859,140.3871,140.2859,140.3135,1526.0
2017-12-11 14:25:00,152.58,152.63,152.52,152.57,5121.0,140.3135,140.3595,140.2583,140.3043,5121.0
2017-12-11 14:30:00,152.58,152.64,152.48,152.63,3414.0,140.3135,140.3687,140.2215,140.3595,3414.0
2017-12-11 14:35:00,152.62,152.7,152.57,152.57,6492.0,140.3503,140.4238,140.3043,140.3043,6492.0
2017-12-11 14:40:00,152.61,152.72,152.56,152.69,3102.0,140.3411,140.4422,140.2951,140.4146,3102.0
2017-12-11 14:45:00,152.63,152.71,152.63,152.66,2730.0,140.3595,140.433,140.3595,140.3871,2730.0
2017-12-11 14:50:00,152.68,152.73,152.67,152.68,1900.0,140.4054,140.4514,140.3963,140.4054,1900.0
2017-12-11 14:55:00,152.68,152.72,152.56,152.62,5400.0,140.4054,140.4422,140.2951,140.3503,5400.0
2017-12-11 15:00:00,152.56,152.69,152.38,152.54,4468.0,140.2951,140.4146,140.1296,140.2767,4468.0
2017-12-11 15:05:00,152.54,152.62,152.4,152.46,3700.0,140.2767,140.3503,140.148,140.2031,3700.0
2017-12-11 15:10:00,152.43,152.6,152.43,152.6,8029.0,140.1755,140.3319,140.1755,140.3319,8029.0
2017-12-11 15:15:00,152.59,152.61,152.49,152.52,5066.0,140.3227,140.3411,140.2307,140.2583,5066.0
2017-12-11 15:20:00,152.51,152.53,152.37,152.42,7401.0,140.2491,140.2675,140.1204,140.1664,7401.0
2017-12-11 15:25:00,152.43,152.49,152.41,152.46,5471.0,140.1755,140.2307,140.1572,140.2031,5471.0
2017-12-11 15:30:00,152.42,152.45,152.39,152.44,12176.0,140.1664,140.1939,140.1388,140.1847,12176.0
2017-12-11 15:35:00,152.44,152.45,152.35,152.4,9901.0,140.1847,140.1939,140.102,140.148,9901.0
2017-12-11 15:40:00,152.4,152.42,152.32,152.41,13811.0,140.148,140.1664,140.0744,140.1572,13811.0
2017-12-11 15:45:00,152.37,152.59,152.37,152.58,19379.0,140.1204,140.3227,140.1204,140.3135,19379.0
2017-12-11 15:50:00,152.62,152.64,152.48,152.6,16973.0,140.3503,140.3687,140.2215,140.3319,16973.0
2017-12-11 15:55:00,152.61,152.69,152.56,152.68,54284.0,140.3411,140.4146,140.2951,140.4054,54284.0
2017-12-12 09:30:00,153.03,153.67,152.94,152.94,13527.0,140.7273,141.3159,140.6445,140.6445,13527.0
2017-12-12 09:35:00,152.95,152.97,152.52,152.56,7585.0,140.6537,140.6721,140.2583,140.2951,7585.0
2017-12-12 09:40:00,152.51,152.86,152.51,152.68,8258.0,140.2491,140.571,140.2491,140.4054,8258.0
2017-12-12 09:45:00,152.72,152.88,152.63,152.86,13099.0,140.4422,140.5894,140.3595,140.571,13099.0
2017-12-12 09:50:00,152.86,152.97,152.49,152.96,8554.0,140.571,140.6721,140.2307,140.6629,8554.0
2017-12-12 09:55:00,152.98,153.14,152.86,153.13,11631.0,140.6813,140.8285,140.571,140.8193,11631.0
2017-12-12 10:00:00,153.14,153.14,152.88,153.0,3750.0,140.8285,140.8285,140.5894,140.6997,3750.0
2017-12-12 10:05:00,152.94,153.18,152.88,153.18,5335.0,140.6445,140.8653,140.5894,140.8653,5335.0
2017-12-12 10:10:00,153.15,153.15,152.83,152.91,2200.0,140.8377,140.8377,140.5434,140.617,2200.0
2017-12-12 10:15:00,152.97,152.97,152.76,152.82,1720.0,140.6721,140.6721,140.479,140.5342,1720.0
2017-12-12 10:20:00,152.77,152.8,152.69,152.78,4937.0,140.4882,140.5158,140.4146,140.4974,4937.0
2017-12-12 10:25:00,152.79,152.94,152.77,152.77,5310.0,140.5066,140.6445,140.4882,140.4882,5310.0
2017-12-12 10:30:00,152.8,152.98,152.8,152.96,5662.0,140.5158,140.6813,140.5158,140.6629,5662.0
2017-12-12 10:35:00,152.94,153.01,152.83,153.0,5042.0,140.6445,140.7089,140.5434,140.6997,5042.0
2017-12-12 10:40:00,153.03,153.07,152.95,152.99,2901.0,140.7273,140.7641,140.6537,140.6905,2901.0
2017-12-12 10:45:00,153.03,153.07,152.87,153.05,4493.0,140.7273,140.7641,140.5802,140.7457,4493.0
2017-12-12 10:50:00,153.05,153.14,152.99,153.05,4836.0,140.7457,140.8285,140.6905,140.7457,4836.0
2017-12-12 10:55:00,153.09,153.22,153.06,153.22,6601.0,140.7825,140.902,140.7549,140.902,6601.0
2017-12-12 11:00:00,153.23,153.23,153.09,153.12,7133.0,140.9112,140.9112,140.7825,140.8101,7133.0
2017-12-12 11:05:00,153.13,153.24,153.13,153.21,3318.0,140.8193,140.9204,140.8193,140.8928,3318.0
2017-12-12 11:10:00,153.21,153.31,153.19,153.31,5284.0,140.8928,140.9848,140.8744,140.9848,5284.0
2017-12-12 11:15:00,153.32,153.5,153.25,153.46,14740.0,140.994,141.1595,140.9296,141.1227,14740.0
2017-12-12 11:20:00,153.47,153.47,153.14,153.33,5628.0,141.1319,141.1319,140.8285,141.0032,5628.0
2017-12-12 11:25:00,153.33,153.44,153.29,153.38,5633.0,141.0032,141.1043,140.9664,141.0492,5633.0
2017-12-12 11:30:00,153.39,153.47,153.36,153.39,2826.0,141.0584,141.1319,141.0308,141.0584,2826.0
2017-12-12 11:35:00,153.44,153.55,153.34,153.39,5311.0,141.1043,141.2055,141.0124,141.0584,5311.0
2017-12-12 11:40:00,153.44,153.51,153.35,153.51,7347.0,141.1043,141.1687,141.0216,141.1687,7347.0
2017-12-12 11:45:00,153.49,153.65,153.49,153.61,2922.0,141.1503,141.2975,141.1503,141.2607,2922.0
2017-12-12 11:50:00,153.61,153.67,153.49,153.56,4450.0,141.2607,141.3159,141.1503,141.2147,4450.0
2017-12-12 11:55:00,153.53,153.57,153.46,153.53,4168.0,141.1871,141.2239,141.1227,141.1871,4168.0
2017-12-12 12:00:00,153.53,153.63,153.46,153.61,4951.0,141.1871,141.2791,141.1227,141.2607,4951.0
2017-12-12 12:05:00,153.52,153.53,153.44,153.48,3721.0,141.1779,141.1871,141.1043,141.1411,3721.0
2017-12-12 12:10:00,153.49,153.62,153.46,153.59,5176.0,141.1503,141.2699,141.1227,141.2423,5176.0
2017-12-12 12:15:00,153.59,153.64,153.53,153.56,7620.0,141.2423,141.2883,141.1871,141.2147,7620.0
2017-12-12 12:20:00,153.56,153.63,153.44,153.54,7144.0,141.2147,141.2791,141.1043,141.1963,7144.0
2017-12-12 12:25:00,153.54,153.56,153.31,153.35,3734.0,141.1963,141.2147,140.9848,141.0216,3734.0
2017-12-12 12:30:00,153.35,153.52,153.31,153.39,5595.0,141.0216,141.1779,140.9848,141.0584,5595.0
2017-12-12 12:35:00,153.38,153.45,153.38,153.43,2866.0,141.0492,141.1135,141.0492,141.0952,2866.0
2017-12-12 12:40:00,153.46,153.55,153.42,153.46,3549.0,141.1227,141.2055,141.086,141.1227,3549.0
2017-12-12 12:45:00,153.39,153.49,153.39,153.44,4793.0,141.0584,141.1503,141.0584,141.1043,4793.0
2017-12-12 12:50:00,153.44,153.49,153.37,153.43,6643.0,141.1043,141.1503,141.04,141.0952,6643.0
2017-12-12 12:55:00,153.39,153.44,153.34,153.36,5308.0,141.0584,141.1043,141.0124,141.0308,5308.0
2017-12-12 13:00:00,153.36,153.37,153.28,153.36,5675.0,141.0308,141.04,140.9572,141.0308,5675.0
2017-12-12 13:05:00,153.37,153.43,153.32,153.41,3577.0,141.04,141.0952,140.994,141.0768,3577.0
2017-12-12 13:10:00,153.42,153.5,153.34,153.48,5620.0,141.086,141.1595,141.0124,141.1411,5620.0
2017-12-12 13:15:00,153.46,153.59,153.42,153.57,19195.0,141.1227,141.2423,141.086,141.2239,19195.0
2017-12-12 13:20:00,153.6,153.64,153.52,153.6,9889.0,141.2515,141.2883,141.1779,141.2515,9889.0
2017-12-12 13:25:00,153.65,153.73,153.63,153.7,4257.0,141.2975,141.371,141.2791,141.3434,4257.0
2017-12-12 13:30:00,153.67,153.7,153.56,153.58,8397.0,141.3159,141.3434,141.2147,141.2331,8397.0
2017-12-12 13:35:00,153.56,153.61,153.49,153.56,8210.0,141.2147,141.2607,141.1503,141.2147,8210.0
2017-12-12 13:40:00,153.54,153.62,153.51,153.56,4165.0,141.1963,141.2699,141.1687,141.2147,4165.0
2017-12-12 13:45:00,153.51,153.62,153.49,153.54,11381.0,141.1687,141.2699,141.1503,141.1963,11381.0
2017-12-12 13:50:00,153.51,153.62,153.51,153.57,8323.0,141.1687,141.2699,141.1687,141.2239,8323.0
2017-12-12 13:55:00,153.56,153.69,153.51,153.64,9003.0,141.2147,141.3343,141.1687,141.2883,9003.0
2017-12-12 14:00:00,153.69,153.77,153.61,153.75,8653.0,141.3343,141.4078,141.2607,141.3894,8653.0
2017-12-12 14:05:00,153.75,153.79,153.7,153.78,5997.0,141.3894,141.4262,141.3434,141.417,5997.0
2017-12-12 14:10:00,153.76,153.89,153.72,153.8,8753.0,141.3986,141.5182,141.3618,141.4354,8753.0
2017-12-12 14:15:00,153.83,153.93,153.78,153.89,7662.0,141.463,141.555,141.417,141.5182,7662.0
2017-12-12 14:20:00,153.9,154.03,153.9,153.98,6681.0,141.5274,141.6469,141.5274,141.6009,6681.0
2017-12-12 14:25:00,153.98,154.07,153.98,154.06,5181.0,141.6009,141.6837,141.6009,141.6745,5181.0
2017-12-12 14:30:00,154.07,154.07,154.0,154.05,6258.0,141.6837,141.6837,141.6193,141.6653,6258.0
2017-12-12 14:35:00,154.08,154.08,153.87,153.93,13495.0,141.6929,141.6929,141.4998,141.555,13495.0
2017-12-12 14:40:00,153.93,154.07,153.91,154.02,11466.0,141.555,141.6837,141.5366,141.6377,11466.0
2017-12-12 14:45:00,154.0,154.12,153.95,154.12,9648.0,141.6193,141.7297,141.5733,141.7297,9648.0
2017-12-12 14:50:00,154.12,154.19,154.11,154.17,11443.0,141.7297,141.7941,141.7205,141.7757,11443.0
2017-12-12 14:55:00,154.18,154.32,154.18,154.25,9727.0,141.7849,141.9136,141.7849,141.8492,9727.0
2017-12-12 15:00:00,154.25,154.28,154.18,154.21,9357.0,141.8492,141.8768,141.7849,141.8124,9357.0
2017-12-12 15:05:00,154.22,154.22,154.12,154.12,8732.0,141.8216,141.8216,141.7297,141.7297,8732.0
2017-12-12 15:10:00,154.14,154.22,154.1,154.16,14023.0,141.7481,141.8216,141.7113,141.7665,14023.0
2017-12-12 15:15:00,154.18,154.2,154.04,154.08,14383.0,141.7849,141.8033,141.6561,141.6929,14383.0
2017-12-12 15:20:00,154.04,154.07,153.92,154.0,10656.0,141.6561,141.6837,141.5458,141.6193,10656.0
2017-12-12 15:25:00,153.99,154.04,153.97,153.99,10636.0,141.6101,141.6561,141.5917,141.6101,10636.0
2017-12-12 15:30:00,153.99,154.05,153.89,154.0,19447.0,141.6101,141.6653,141.5182,141.6193,19447.0
2017-12-12 15:35:00,153.97,153.97,153.78,153.82,12729.0,141.5917,141.5917,141.417,141.4538,12729.0
2017-12-12 15:40:00,153.84,153.9,153.83,153.85,11025.0,141.4722,141.5274,141.463,141.4814,11025.0
2017-12-12 15:45:00,153.85,153.86,153.62,153.66,31379.0,141.4814,141.4906,141.2699,141.3067,31379.0
2017-12-12 15:50:00,153.62,153.63,153.53,153.58,23937.0,141.2699,141.2791,141.1871,141.2331,23937.0
2017-12-12 15:55:00,153.59,153.66,153.46,153.66,86072.0,141.2423,141.3067,141.1227,141.3067,86072.0
2017-12-13 09:30:00,153.77,154.1,153.72,153.8,15669.0,141.4078,141.7113,141.3618,141.4354,15669.0
2017-12-13 09:35:00,153.71,153.76,153.16,153.19,14359.0,141.3526,141.3986,140.8469,140.8744,14359.0
2017-12-13 09:40:00,153.36,153.44,153.14,153.32,24852.0,141.0308,141.1043,140.8285,140.994,24852.0
2017-12-13 09:45:00,153.19,153.34,153.09,153.32,28095.0,140.8744,141.0124,140.7825,140.994,28095.0
2017-12-13 09:50:00,153.36,153.43,153.23,153.33,6550.0,141.0308,141.0952,140.9112,141.0032,6550.0
2017-12-13 09:55:00,153.28,153.35,152.96,153.16,11640.0,140.9572,141.0216,140.6629,140.8469,11640.0
2017-12-13 10:00:00,153.06,153.37,153.06,153.31,9550.0,140.7549,141.04,140.7549,140.9848,9550.0
2017-12-13 10:05:00,153.26,153.49,153.24,153.43,10735.0,140.9388,141.1503,140.9204,141.0952,10735.0
2017-12-13 10:10:00,153.45,153.5,153.33,153.44,9440.0,141.1135,141.1595,141.0032,141.1043,9440.0
2017-12-13 10:15:00,153.45,153.65,153.4,153.65,4555.0,141.1135,141.2975,141.0676,141.2975,4555.0
2017-12-13 10:20:00,153.65,153.88,153.61,153.76,7805.0,141.2975,141.509,141.2607,141.3986,7805.0
2017-12-13 10:25:00,153.76,153.84,153.63,153.83,4149.0,141.3986,141.4722,141.2791,141.463,4149.0
2017-12-13 10:30:00,153.84,153.92,153.68,153.83,4299.0,141.4722,141.5458,141.3251,141.463,4299.0
2017-12-13 10:35:00,153.87,154.0,153.87,154.0,7390.0,141.4998,141.6193,141.4998,141.6193,7390.0
2017-12-13 10:40:00,153.95,154.03,153.92,153.96,8119.0,141.5733,141.6469,141.5458,141.5825,8119.0
2017-12-13 10:45:00,153.96,154.02,153.79,153.84,8546.0,141.5825,141.6377,141.4262,141.4722,8546.0
2017-12-13 10:50:00,153.83,153.83,153.68,153.74,5204.0,141.463,141.463,141.3251,141.3802,5204.0
2017-12-13 10:55:00,153.82,153.9,153.75,153.82,9750.0,141.4538,141.5274,141.3894,141.4538,9750.0
2017-12-13 11:00:00,153.8,153.93,153.8,153.93,5710.0,141.4354,141.555,141.4354,141.555,5710.0
2017-12-13 11:05:00,153.88,154.01,153.87,153.98,8184.0,141.509,141.6285,141.4998,141.6009,8184.0
2017-12-13 11:10:00,154.01,154.03,153.88,153.88,7361.0,141.6285,141.6469,141.509,141.509,7361.0
2017-12-13 11:15:00,153.89,154.04,153.84,153.94,9648.0,141.5182,141.6561,141.4722,141.5642,9648.0
2017-12-13 11:20:00,153.92,154.0,153.88,153.96,14910.0,141.5458,141.6193,141.509,141.5825,14910.0
2017-12-13 11:25:00,153.92,154.04,153.87,153.87,26524.0,141.5458,141.6561,141.4998,141.4998,26524.0
2017-12-13 11:30:00,153.91,153.94,153.74,153.81,12948.0,141.5366,141.5642,141.3802,141.4446,12948.0
2017-12-13 11:35:00,153.83,153.85,153.71,153.84,13371.0,141.463,141.4814,141.3526,141.4722,13371.0
2017-12-13 11:40:00,153.83,153.94,153.8,153.94,8273.0,141.463,141.5642,141.4354,141.5642,8273.0
2017-12-13 11:45:00,153.92,154.07,153.92,154.05,40948.0,141.5458,141.6837,141.5458,141.6653,40948.0
2017-12-13 11:50:00,154.07,154.08,153.83,153.87,14639.0,141.6837,141.6929,141.463,141.4998,14639.0
2017-12-13 11:55:00,153.91,153.97,153.76,153.76,4830.0,141.5366,141.5917,141.3986,141.3986,4830.0
2017-12-13 12:00:00,153.79,153.79,153.48,153.48,5261.0,141.4262,141.4262,141.1411,141.1411,5261.0
2017-12-13 12:05:00,153.49,153.54,153.36,153.36,2850.0,141.1503,141.1963,141.0308,141.0308,2850.0
2017-12-13 12:10:00,153.37,153.4,153.18,153.18,3762.0,141.04,141.0676,140.8653,140.8653,3762.0
2017-12-13 12:15:00,153.17,153.18,153.04,153.16,7280.0,140.8561,140.8653,140.7365,140.8469,7280.0
2017-12-13 12:20:00,153.2,153.58,153.2,153.58,6569.0,140.8836,141.2331,140.8836,141.2331,6569.0
2017-12-13 12:25:00,153.58,153.62,153.43,153.45,5438.0,141.2331,141.2699,141.0952,141.1135,5438.0
2017-12-13 12:30:00,153.43,153.53,153.42,153.49,5280.0,141.0952,141.1871,141.086,141.1503,5280.0
2017-12-13 12:35:00,153.48,153.6,153.48,153.48,3871.0,141.1411,141.2515,141.1411,141.1411,3871.0
2017-12-13 12:40:00,153.48,153.54,153.41,153.5,9274.0,141.1411,141.1963,141.0768,141.1595,9274.0
2017-12-13 12:45:00,153.53,153.57,153.43,153.5,5112.0,141.1871,141.2239,141.0952,141.1595,5112.0
2017-12-13 12:50:00,153.52,153.57,153.23,153.3,10428.0,141.1779,141.2239,140.9112,140.9756,10428.0
2017-12-13 12:55:00,153.29,153.45,153.15,153.29,14487.0,140.9664,141.1135,140.8377,140.9664,14487.0
2017-12-13 13:00:00,153.34,153.56,153.31,153.49,5559.0,141.0124,141.2147,140.9848,141.1503,5559.0
2017-12-13 13:05:00,153.52,153.59,153.47,153.56,2250.0,141.1779,141.2423,141.1319,141.2147,2250.0
2017-12-13 13:10:00,153.56,153.7,153.55,153.59,3100.0,141.2147,141.3434,141.2055,141.2423,3100.0
2017-12-13 13:15:00,153.58,153.58,153.4,153.53,5073.0,141.2331,141.2331,141.0676,141.1871,5073.0
2017-12-13 13:20:00,153.48,153.59,153.39,153.55,4008.0,141.1411,141.2423,141.0584,141.2055,4008.0
2017-12-13 13:25:00,153.56,153.59,153.38,153.42,3279.0,141.2147,141.2423,141.0492,141.086,3279.0
2017-12-13 13:30:00,153.41,153.43,153.24,153.29,5028.0,141.0768,141.0952,140.9204,140.9664,5028.0
2017-12-13 13:35:00,153.32,153.54,153.32,153.54,4735.0,140.994,141.1963,140.994,141.1963,4735.0
2017-12-13 13:40:00,153.52,153.53,153.34,153.41,5058.0,141.1779,141.1871,141.0124,141.0768,5058.0
2017-12-13 13:45:00,153.44,153.54,153.37,153.54,3114.0,141.1043,141.1963,141.04,141.1963,3114.0
2017-12-13 13:50:00,153.51,153.64,153.44,153.54,13349.0,141.1687,141.2883,141.1043,141.1963,13349.0
2017-12-13 13:55:00,153.5,153.92,153.47,153.88,6289.0,141.1595,141.5458,141.1319,141.509,6289.0
2017-12-13 14:00:00,153.88,154.2,153.82,153.82,10200.0,141.509,141.8033,141.4538,141.4538,10200.0
2017-12-13 14:05:00,153.81,154.02,153.77,153.85,5759.0,141.4446,141.6377,141.4078,141.4814,5759.0
2017-12-13 14:10:00,153.9,154.08,153.81,153.91,9750.0,141.5274,141.6929,141.4446,141.5366,9750.0
2017-12-13 14:15:00,153.86,154.1,153.86,154.06,10186.0,141.4906,141.7113,141.4906,141.6745,10186.0
2017-12-13 14:20:00,154.06,154.06,153.78,153.92,15235.0,141.6745,141.6745,141.417,141.5458,15235.0
2017-12-13 14:25:00,153.93,153.97,153.84,153.93,9926.0,141.555,141.5917,141.4722,141.555,9926.0
2017-12-13 14:30:00,153.96,154.16,153.91,154.14,8417.0,141.5825,141.7665,141.5366,141.7481,8417.0
2017-12-13 14:35:00,154.15,154.15,153.75,153.9,8636.0,141.7573,141.7573,141.3894,141.5274,8636.0
2017-12-13 14:40:00,153.92,153.99,153.88,153.93,8314.0,141.5458,141.6101,141.509,141.555,8314.0
2017-12-13 14:45:00,153.92,153.99,153.87,153.95,5600.0,141.5458,141.6101,141.4998,141.5733,5600.0
2017-12-13 14:50:00,154.01,154.01,153.75,153.79,11165.0,141.6285,141.6285,141.3894,141.4262,11165.0
2017-12-13 14:55:00,153.84,153.94,153.76,153.84,5000.0,141.4722,141.5642,141.3986,141.4722,5000.0
2017-12-13 15:00:00,153.81,153.81,153.59,153.62,10744.0,141.4446,141.4446,141.2423,141.2699,10744.0
2017-12-13 15:05:00,153.64,153.66,153.38,153.42,6968.0,141.2883,141.3067,141.0492,141.086,6968.0
2017-12-13 15:10:00,153.43,153.48,153.37,153.47,12994.0,141.0952,141.1411,141.04,141.1319,12994.0
2017-12-13 15:15:00,153.47,153.56,153.45,153.5,7848.0,141.1319,141.2147,141.1135,141.1595,7848.0
2017-12-13 15:20:00,153.52,153.63,153.52,153.61,8239.0,141.1779,141.2791,141.1779,141.2607,8239.0
2017-12-13 15:25:00,153.61,153.64,153.4,153.45,4624.0,141.2607,141.2883,141.0676,141.1135,4624.0
2017-12-13 15:30:00,153.41,153.5,153.37,153.46,14539.0,141.0768,141.1595,141.04,141.1227,14539.0
2017-12-13 15:35:00,153.45,153.55,153.45,153.51,6430.0,141.1135,141.2055,141.1135,141.1687,6430.0
2017-12-13 15:40:00,153.5,153.51,153.41,153.51,11442.0,141.1595,141.1687,141.0768,141.1687,11442.0
2017-12-13 15:45:00,153.53,153.6,153.49,153.6,14892.0,141.1871,141.2515,141.1503,141.2515,14892.0
2017-12-13 15:50:00,153.57,153.57,153.48,153.51,34341.0,141.2239,141.2239,141.1411,141.1687,34341.0
2017-12-13 15:55:00,153.5,153.57,153.29,153.34,82640.0,141.1595,141.2239,140.9664,141.0124,82640.0
2017-12-14 09:30:00,153.21,153.65,153.21,153.22,14404.0,140.8928,141.2975,140.8928,140.902,14404.0
2017-12-14 09:35:00,153.31,153.38,153.12,153.21,3407.0,140.9848,141.0492,140.8101,140.8928,3407.0
2017-12-14 09:40:00,153.16,153.41,153.12,153.24,2600.0,140.8469,141.0768,140.8101,140.9204,2600.0
2017-12-14 09:45:00,153.25,153.38,153.2,153.34,3775.0,140.9296,141.0492,140.8836,141.0124,3775.0
2017-12-14 09:50:00,153.39,153.42,153.2,153.21,4600.0,141.0584,141.086,140.8836,140.8928,4600.0
2017-12-14 09:55:00,153.23,153.37,153.19,153.34,8341.0,140.9112,141.04,140.8744,141.0124,8341.0
2017-12-14 10:00:00,153.28,153.29,152.75,152.75,9697.0,140.9572,140.9664,140.4698,140.4698,9697.0
2017-12-14 10:05:00,152.77,152.93,152.75,152.75,5750.0,140.4882,140.6354,140.4698,140.4698,5750.0
2017-12-14 10:10:00,152.71,152.92,152.71,152.75,4500.0,140.433,140.6262,140.433,140.4698,4500.0
2017-12-14 10:15:00,152.75,152.84,152.74,152.75,4650.0,140.4698,140.5526,140.4606,140.4698,4650.0
2017-12-14 10:20:00,152.75,152.88,152.72,152.85,5100.0,140.4698,140.5894,140.4422,140.5618,5100.0
2017-12-14 10:25:00,152.87,152.95,152.74,152.77,5040.0,140.5802,140.6537,140.4606,140.4882,5040.0
2017-12-14 10:30:00,152.75,152.81,152.71,152.78,5592.0,140.4698,140.525,140.433,140.4974,5592.0
2017-12-14 10:35:00,152.78,152.95,152.78,152.8,2568.0,140.4974,140.6537,140.4974,140.5158,2568.0
2017-12-14 10:40:00,152.8,152.81,152.71,152.77,9410.0,140.5158,140.525,140.433,140.4882,9410.0
2017-12-14 10:45:00,152.76,152.77,152.7,152.71,5485.0,140.479,140.4882,140.4238,140.433,5485.0
2017-12-14 10:50:00,152.74,152.74,152.6,152.63,3748.0,140.4606,140.4606,140.3319,140.3595,3748.0
2017-12-14 10:55:00,152.66,152.78,152.66,152.7,7510.0,140.3871,140.4974,140.3871,140.4238,7510.0
2017-12-14 11:00:00,152.72,152.88,152.7,152.84,5840.0,140.4422,140.5894,140.4238,140.5526,5840.0
2017-12-14 11:05:00,152.85,152.85,152.73,152.75,7294.0,140.5618,140.5618,140.4514,140.4698,7294.0
2017-12-14 11:10:00,152.78,152.85,152.69,152.71,5308.0,140.4974,140.5618,140.4146,140.433,5308.0
2017-12-14 11:15:00,152.68,152.83,152.68,152.77,4232.0,140.4054,140.5434,140.4054,140.4882,4232.0
2017-12-14 11:20:00,152.75,152.86,152.71,152.77,8408.0,140.4698,140.571,140.433,140.4882,8408.0
2017-12-14 11:25:00,152.78,153.0,152.78,153.0,6188.0,140.4974,140.6997,140.4974,140.6997,6188.0
2017-12-14 11:30:00,152.94,152.99,152.88,152.91,2900.0,140.6445,140.6905,140.5894,140.617,2900.0
2017-12-14 11:35:00,152.99,153.02,152.86,152.95,5035.0,140.6905,140.7181,140.571,140.6537,5035.0
2017-12-14 11:40:00,152.94,152.95,152.75,152.78,3005.0,140.6445,140.6537,140.4698,140.4974,3005.0
2017-12-14 11:45:00,152.76,152.81,152.71,152.71,6509.0,140.479,140.525,140.433,140.433,6509.0
2017-12-14 11:50:00,152.75,152.89,152.73,152.85,5494.0,140.4698,140.5986,140.4514,140.5618,5494.0
2017-12-14 11:55:00,152.86,152.86,152.68,152.8,13849.0,140.571,140.571,140.4054,140.5158,13849.0
2017-12-14 12:00:00,152.76,152.83,152.71,152.72,3320.0,140.479,140.5434,140.433,140.4422,3320.0
2017-12-14 12:05:00,152.71,152.78,152.71,152.72,5011.0,140.433,140.4974,140.433,140.4422,5011.0
2017-12-14 12:10:00,152.71,152.72,152.61,152.64,4055.0,140.433,140.4422,140.3411,140.3687,4055.0
2017-12-14 12:15:00,152.68,152.78,152.67,152.72,2242.0,140.4054,140.4974,140.3963,140.4422,2242.0
2017-12-14 12:20:00,152.74,152.77,152.72,152.77,4068.0,140.4606,140.4882,140.4422,140.4882,4068.0
2017-12-14 12:25:00,152.78,152.81,152.69,152.7,5500.0,140.4974,140.525,140.4146,140.4238,5500.0
2017-12-14 12:30:00,152.71,152.72,152.64,152.65,5100.0,140.433,140.4422,140.3687,140.3779,5100.0
2017-12-14 12:35:00,152.65,152.65,152.55,152.58,2244.0,140.3779,140.3779,140.2859,140.3135,2244.0
2017-12-14 12:40:00,152.61,152.62,152.54,152.59,3400.0,140.3411,140.3503,140.2767,140.3227,3400.0
2017-12-14 12:45:00,152.64,152.64,152.59,152.6,5109.0,140.3687,140.3687,140.3227,140.3319,5109.0
2017-12-14 12:50:00,152.62,152.68,152.61,152.67,22460.0,140.3503,140.4054,140.3411,140.3963,22460.0
2017-12-14 12:55:00,152.64,152.81,152.63,152.76,15271.0,140.3687,140.525,140.3595,140.479,15271.0
2017-12-14 13:00:00,152.79,152.81,152.71,152.77,8033.0,140.5066,140.525,140.433,140.4882,8033.0
2017-12-14 13:05:00,152.79,152.79,152.17,152.51,29618.0,140.5066,140.5066,139.9364,140.2491,29618.0
2017-12-14 13:10:00,152.51,152.55,152.0,152.0,7220.0,140.2491,140.2859,139.7801,139.7801,7220.0
2017-12-14 13:15:00,152.03,152.46,152.0,152.26,33176.0,139.8077,140.2031,139.7801,140.0192,33176.0
2017-12-14 13:20:00,152.2,152.36,152.2,152.31,9000.0,139.964,140.1112,139.964,140.0652,9000.0
2017-12-14 13:25:00,152.27,152.38,152.18,152.18,5650.0,140.0284,140.1296,139.9456,139.9456,5650.0
2017-12-14 13:30:00,152.18,152.23,151.93,151.93,8430.0,139.9456,139.9916,139.7157,139.7157,8430.0
2017-12-14 13:35:00,151.95,152.05,151.95,152.02,4560.0,139.7341,139.8261,139.7341,139.7985,4560.0
2017-12-14 13:40:00,152.08,152.09,152.0,152.04,4429.0,139.8537,139.8629,139.7801,139.8169,4429.0
2017-12-14 13:45:00,152.03,152.08,151.94,152.05,6116.0,139.8077,139.8537,139.7249,139.8261,6116.0
2017-12-14 13:50:00,152.12,152.19,152.02,152.13,3762.0,139.8905,139.9548,139.7985,139.8997,3762.0
2017-12-14 13:55:00,152.2,152.36,152.11,152.11,6118.0,139.964,140.1112,139.8813,139.8813,6118.0
2017-12-14 14:00:00,152.19,152.22,152.1,152.18,6159.0,139.9548,139.9824,139.8721,139.9456,6159.0
2017-12-14 14:05:00,152.18,152.36,152.18,152.23,7147.0,139.9456,140.1112,139.9456,139.9916,7147.0
2017-12-14 14:10:00,152.22,152.25,152.1,152.13,7411.0,139.9824,140.01,139.8721,139.8997,7411.0
2017-12-14 14:15:00,152.17,152.33,152.14,152.16,16800.0,139.9364,140.0836,139.9089,139.9273,16800.0
2017-12-14 14:20:00,152.15,152.18,151.89,151.89,6553.0,139.9181,139.9456,139.679,139.679,6553.0
2017-12-14 14:25:00,151.9,151.97,151.64,151.64,10108.0,139.6882,139.7525,139.4491,139.4491,10108.0
2017-12-14 14:30:00,151.78,151.8,151.57,151.67,3310.0,139.5778,139.5962,139.3847,139.4766,3310.0
2017-12-14 14:35:00,151.62,151.77,151.53,151.62,9949.0,139.4307,139.5686,139.3479,139.4307,9949.0
2017-12-14 14:40:00,151.55,151.7,151.55,151.56,4217.0,139.3663,139.5042,139.3663,139.3755,4217.0
2017-12-14 14:45:00,151.63,151.68,151.53,151.53,9988.0,139.4399,139.4858,139.3479,139.3479,9988.0
2017-12-14 14:50:00,151.48,151.65,151.47,151.54,11714.0,139.3019,139.4583,139.2927,139.3571,11714.0
2017-12-14 14:55:00,151.61,151.62,151.46,151.52,14413.0,139.4215,139.4307,139.2835,139.3387,14413.0
2017-12-14 15:00:00,151.57,151.68,151.51,151.62,9233.0,139.3847,139.4858,139.3295,139.4307,9233.0
2017-12-14 15:05:00,151.75,151.76,151.48,151.49,10541.0,139.5502,139.5594,139.3019,139.3111,10541.0
2017-12-14 15:10:00,151.46,151.62,151.42,151.43,12483.0,139.2835,139.4307,139.2467,139.2559,12483.0
2017-12-14 15:15:00,151.47,151.49,151.27,151.28,10605.0,139.2927,139.3111,139.1088,139.118,10605.0
2017-12-14 15:20:00,151.28,151.6,151.28,151.55,10310.0,139.118,139.4123,139.118,139.3663,10310.0
2017-12-14 15:25:00,151.56,151.63,151.47,151.52,18233.0,139.3755,139.4399,139.2927,139.3387,18233.0
2017-12-14 15:30:00,151.55,151.59,151.41,151.47,17496.0,139.3663,139.4031,139.2375,139.2927,17496.0
2017-12-14 15:35:00,151.49,151.65,151.43,151.58,17238.0,139.3111,139.4583,139.2559,139.3939,17238.0
2017-12-14 15:40:00,151.58,151.76,151.55,151.69,35331.0,139.3939,139.5594,139.3663,139.495,35331.0
2017-12-14 15:45:00,151.69,151.74,151.61,151.65,25270.0,139.495,139.541,139.4215,139.4583,25270.0
2017-12-14 15:50:00,151.64,151.66,151.24,151.42,40803.0,139.4491,139.4675,139.0812,139.2467,40803.0
2017-12-14 15:55:00,151.4,151.51,151.22,151.31,91576.0,139.2284,139.3295,139.0628,139.1456,91576.0
2017-12-15 09:30:00,152.61,152.65,152.02,152.19,303405.0,140.3411,140.3779,139.7985,139.9548,303405.0
2017-12-15 09:35:00,152.35,152.61,152.2,152.47,9638.0,140.102,140.3411,139.964,140.2123,9638.0
2017-12-15 09:40:00,152.35,152.49,152.06,152.2,5445.0,140.102,140.2307,139.8353,139.964,5445.0
2017-12-15 09:45:00,152.25,152.53,152.24,152.46,5059.0,140.01,140.2675,140.0008,140.2031,5059.0
2017-12-15 09:50:00,152.4,152.45,152.07,152.4,7949.0,140.148,140.1939,139.8445,140.148,7949.0
2017-12-15 09:55:00,152.44,152.5,152.3,152.31,4000.0,140.1847,140.2399,140.056,140.0652,4000.0
2017-12-15 10:00:00,152.3,152.75,152.29,152.62,8975.0,140.056,140.4698,140.0468,140.3503,8975.0
2017-12-15 10:05:00,152.74,152.76,152.55,152.75,6113.0,140.4606,140.479,140.2859,140.4698,6113.0
2017-12-15 10:10:00,152.71,152.76,152.39,152.39,5405.0,140.433,140.479,140.1388,140.1388,5405.0
2017-12-15 10:15:00,152.34,153.22,152.34,153.15,10652.0,140.0928,140.902,140.0928,140.8377,10652.0
2017-12-15 10:20:00,153.25,153.43,153.21,153.21,5363.0,140.9296,141.0952,140.8928,140.8928,5363.0
2017-12-15 10:25:00,153.16,153.41,153.1,153.28,5124.0,140.8469,141.0768,140.7917,140.9572,5124.0
2017-12-15 10:30:00,153.2,153.42,153.2,153.42,3130.0,140.8836,141.086,140.8836,141.086,3130.0
2017-12-15 10:35:00,153.42,153.57,153.36,153.41,10823.0,141.086,141.2239,141.0308,141.0768,10823.0
2017-12-15 10:40:00,153.44,153.72,153.43,153.66,3965.0,141.1043,141.3618,141.0952,141.3067,3965.0
2017-12-15 10:45:00,153.72,153.76,153.54,153.57,5412.0,141.3618,141.3986,141.1963,141.2239,5412.0
2017-12-15 10:50:00,153.59,153.61,153.49,153.53,4552.0,141.2423,141.2607,141.1503,141.1871,4552.0
2017-12-15 10:55:00,153.53,153.85,153.52,153.74,6963.0,141.1871,141.4814,141.1779,141.3802,6963.0
2017-12-15 11:00:00,153.7,153.87,153.7,153.87,3564.0,141.3434,141.4998,141.3434,141.4998,3564.0
2017-12-15 11:05:00,153.89,154.02,153.84,153.86,23133.0,141.5182,141.6377,141.4722,141.4906,23133.0
2017-12-15 11:10:00,153.86,153.86,153.7,153.73,8410.0,141.4906,141.4906,141.3434,141.371,8410.0
2017-12-15 11:15:00,153.73,153.73,153.62,153.73,2795.0,141.371,141.371,141.2699,141.371,2795.0
2017-12-15 11:20:00,153.73,153.93,153.67,153.93,3675.0,141.371,141.555,141.3159,141.555,3675.0
2017-12-15 11:25:00,153.89,153.91,153.76,153.88,3947.0,141.5182,141.5366,141.3986,141.509,3947.0
2017-12-15 11:30:00,153.88,154.14,153.88,153.96,2800.0,141.509,141.7481,141.509,141.5825,2800.0
2017-12-15 11:35:00,153.94,154.11,153.93,154.11,4999.0,141.5642,141.7205,141.555,141.7205,4999.0
2017-12-15 11:40:00,154.11,154.11,153.66,153.74,3760.0,141.7205,141.7205,141.3067,141.3802,3760.0
2017-12-15 11:45:00,153.74,153.74,153.59,153.62,1828.0,141.3802,141.3802,141.2423,141.2699,1828.0
2017-12-15 11:50:00,153.59,153.79,153.57,153.72,2411.0,141.2423,141.4262,141.2239,141.3618,2411.0
2017-12-15 11:55:00,153.75,153.91,153.73,153.91,2508.0,141.3894,141.5366,141.371,141.5366,2508.0
2017-12-15 12:00:00,153.96,154.06,153.91,153.94,3300.0,141.5825,141.6745,141.5366,141.5642,3300.0
2017-12-15 12:05:00,153.94,154.02,153.87,153.87,4716.0,141.5642,141.6377,141.4998,141.4998,4716.0
2017-12-15 12:10:00,153.9,153.9,153.81,153.85,2204.0,141.5274,141.5274,141.4446,141.4814,2204.0
2017-12-15 12:15:00,153.82,154.15,153.82,154.1,4807.0,141.4538,141.7573,141.4538,141.7113,4807.0
2017-12-15 12:20:00,154.12,154.12,154.0,154.09,2907.0,141.7297,141.7297,141.6193,141.7021,2907.0
2017-12-15 12:25:00,154.03,154.09,153.96,154.0,4465.0,141.6469,141.7021,141.5825,141.6193,4465.0
2017-12-15 12:30:00,153.98,154.24,153.96,154.18,4543.0,141.6009,141.84,141.5825,141.7849,4543.0
2017-12-15 12:35:00,154.14,154.14,153.99,154.01,2415.0,141.7481,141.7481,141.6101,141.6285,2415.0
2017-12-15 12:40:00,154.0,154.01,153.91,154.01,4264.0,141.6193,141.6285,141.5366,141.6285,4264.0
2017-12-15 12:45:00,154.01,154.04,153.95,153.96,4325.0,141.6285,141.6561,141.5733,141.5825,4325.0
2017-12-15 12:50:00,153.95,154.2,153.95,154.07,9471.0,141.5733,141.8033,141.5733,141.6837,9471.0
2017-12-15 12:55:00,154.05,154.11,153.98,154.11,6786.0,141.6653,141.7205,141.6009,141.7205,6786.0
2017-12-15 13:00:00,154.12,154.35,154.11,154.21,8408.0,141.7297,141.9412,141.7205,141.8124,8408.0
2017-12-15 13:05:00,154.23,154.37,154.21,154.37,6566.0,141.8308,141.9596,141.8124,141.9596,6566.0
2017-12-15 13:10:00,154.33,154.45,154.31,154.32,8722.0,141.9228,142.0332,141.9044,141.9136,8722.0
2017-12-15 13:15:00,154.34,154.43,154.31,154.34,4810.0,141.932,142.0148,141.9044,141.932,4810.0
2017-12-15 13:20:00,154.39,154.42,154.35,154.35,2431.0,141.978,142.0056,141.9412,141.9412,2431.0
2017-12-15 13:25:00,154.36,154.37,154.29,154.3,3347.0,141.9504,141.9596,141.886,141.8952,3347.0
2017-12-15 13:30:00,154.32,154.38,154.29,154.34,10825.0,141.9136,141.9688,141.886,141.932,10825.0
2017-12-15 13:35:00,154.3,154.53,154.28,154.4,9408.0,141.8952,142.1067,141.8768,141.9872,9408.0
2017-12-15 13:40:00,154.4,154.4,154.13,154.13,6064.0,141.9872,141.9872,141.7389,141.7389,6064.0
2017-12-15 13:45:00,154.1,154.19,154.09,154.13,4716.0,141.7113,141.7941,141.7021,141.7389,4716.0
2017-12-15 13:50:00,154.15,154.36,154.05,154.36,6653.0,141.7573,141.9504,141.6653,141.9504,6653.0
2017-12-15 13:55:00,154.36,154.55,154.35,154.38,18416.0,141.9504,142.1251,141.9412,141.9688,18416.0
2017-12-15 14:00:00,154.41,154.43,154.2,154.32,7128.0,141.9964,142.0148,141.8033,141.9136,7128.0
2017-12-15 14:05:00,154.32,154.32,154.17,154.17,4749.0,141.9136,141.9136,141.7757,141.7757,4749.0
2017-12-15 14:10:00,154.25,154.31,154.0,154.08,29601.0,141.8492,141.9044,141.6193,141.6929,29601.0
2017-12-15 14:15:00,154.08,154.3,154.08,154.15,2855.0,141.6929,141.8952,141.6929,141.7573,2855.0
2017-12-15 14:20:00,154.11,154.32,154.03,154.17,6605.0,141.7205,141.9136,141.6469,141.7757,6605.0
2017-12-15 14:25:00,154.15,154.25,154.13,154.23,3460.0,141.7573,141.8492,141.7389,141.8308,3460.0
2017-12-15 14:30:00,154.21,154.3,154.16,154.2,3307.0,141.8124,141.8952,141.7665,141.8033,3307.0
2017-12-15 14:35:00,154.18,154.22,154.03,154.03,8645.0,141.7849,141.8216,141.6469,141.6469,8645.0
2017-12-15 14:40:00,154.05,154.17,154.0,154.17,4083.0,141.6653,141.7757,141.6193,141.7757,4083.0
2017-12-15 14:45:00,154.16,154.24,154.14,154.23,3265.0,141.7665,141.84,141.7481,141.8308,3265.0
2017-12-15 14:50:00,154.23,154.28,154.05,154.06,6170.0,141.8308,141.8768,141.6653,141.6745,6170.0
2017-12-15 14:55:00,154.1,154.12,154.01,154.06,3670.0,141.7113,141.7297,141.6285,141.6745,3670.0
2017-12-15 15:00:00,154.12,154.14,154.04,154.11,2984.0,141.7297,141.7481,141.6561,141.7205,2984.0
2017-12-15 15:05:00,154.13,154.16,154.09,154.13,2821.0,141.7389,141.7665,141.7021,141.7389,2821.0
2017-12-15 15:10:00,154.13,154.2,154.12,154.15,12158.0,141.7389,141.8033,141.7297,141.7573,12158.0
2017-12-15 15:15:00,154.12,154.16,154.09,154.09,8157.0,141.7297,141.7665,141.7021,141.7021,8157.0
2017-12-15 15:20:00,154.09,154.17,154.07,154.16,9613.0,141.7021,141.7757,141.6837,141.7665,9613.0
2017-12-15 15:25:00,154.17,154.29,154.17,154.29,9185.0,141.7757,141.886,141.7757,141.886,9185.0
2017-12-15 15:30:00,154.29,154.38,154.23,154.36,48112.0,141.886,141.9688,141.8308,141.9504,48112.0
2017-12-15 15:35:00,154.33,154.37,154.0,154.03,31634.0,141.9228,141.9596,141.6193,141.6469,31634.0
2017-12-15 15:40:00,154.06,154.27,154.05,154.19,22404.0,141.6745,141.8676,141.6653,141.7941,22404.0
2017-12-15 15:45:00,154.2,154.26,154.01,154.04,35765.0,141.8033,141.8584,141.6285,141.6561,35765.0
2017-12-15 15:50:00,154.05,154.19,154.0,154.16,53080.0,141.6653,141.7941,141.6193,141.7665,53080.0
2017-12-15 15:55:00,154.18,154.31,154.05,154.24,87320.0,141.7849,141.9044,141.6653,141.84,87320.0
2017-12-18 09:30:00,154.94,155.33,154.94,155.03,13803.0,142.4838,142.8424,142.4838,142.5665,13803.0
2017-12-18 09:35:00,155.14,155.23,154.76,155.12,3611.0,142.6677,142.7504,142.3182,142.6493,3611.0
2017-12-18 09:40:00,155.19,155.43,155.18,155.28,4225.0,142.7137,142.9344,142.7045,142.7964,4225.0
2017-12-18 09:45:00,155.34,155.85,155.34,155.61,10302.0,142.8516,143.3206,142.8516,143.0999,10302.0
2017-12-18 09:50:00,155.59,155.6,155.34,155.47,7253.0,143.0815,143.0907,142.8516,142.9711,7253.0
2017-12-18 09:55:00,155.43,155.48,155.23,155.23,6769.0,142.9344,142.9803,142.7504,142.7504,6769.0
2017-12-18 10:00:00,155.37,155.48,155.32,155.32,3151.0,142.8792,142.9803,142.8332,142.8332,3151.0
2017-12-18 10:05:00,155.38,155.62,155.38,155.52,6070.0,142.8884,143.1091,142.8884,143.0171,6070.0
2017-12-18 10:10:00,155.52,155.76,155.51,155.65,3600.0,143.0171,143.2378,143.0079,143.1367,3600.0
2017-12-18 10:15:00,155.63,155.73,155.6,155.65,4500.0,143.1183,143.2102,143.0907,143.1367,4500.0
2017-12-18 10:20:00,155.71,155.83,155.66,155.68,5500.0,143.1919,143.3022,143.1459,143.1643,5500.0
2017-12-18 10:25:00,155.66,155.8,155.56,155.56,5744.0,143.1459,143.2746,143.0539,143.0539,5744.0
2017-12-18 10:30:00,155.63,155.76,155.54,155.72,3292.0,143.1183,143.2378,143.0355,143.2011,3292.0
2017-12-18 10:35:00,155.72,155.75,155.66,155.66,5232.0,143.2011,143.2286,143.1459,143.1459,5232.0
2017-12-18 10:40:00,155.56,155.77,155.56,155.77,7719.0,143.0539,143.247,143.0539,143.247,7719.0
2017-12-18 10:45:00,155.76,155.91,155.72,155.91,10532.0,143.2378,143.3758,143.2011,143.3758,10532.0
2017-12-18 10:50:00,155.88,155.95,155.71,155.76,14065.0,143.3482,143.4126,143.1919,143.2378,14065.0
2017-12-18 10:55:00,155.71,155.79,155.57,155.57,3790.0,143.1919,143.2654,143.0631,143.0631,3790.0
2017-12-18 11:00:00,155.48,155.48,155.23,155.23,5216.0,142.9803,142.9803,142.7504,142.7504,5216.0
2017-12-18 11:05:00,155.22,155.41,155.19,155.24,5455.0,142.7412,142.916,142.7137,142.7596,5455.0
2017-12-18 11:10:00,155.29,155.53,155.28,155.44,6043.0,142.8056,143.0263,142.7964,142.9436,6043.0
2017-12-18 11:15:00,155.5,155.54,155.18,155.29,3250.0,142.9987,143.0355,142.7045,142.8056,3250.0
2017-12-18 11:20:00,155.36,155.39,155.22,155.38,3752.0,142.87,142.8976,142.7412,142.8884,3752.0
2017-12-18 11:25:00,155.46,155.5,155.34,155.5,3760.0,142.962,142.9987,142.8516,142.9987,3760.0
2017-12-18 11:30:00,155.5,155.81,155.47,155.68,5839.0,142.9987,143.2838,142.9711,143.1643,5839.0
2017-12-18 11:35:00,155.71,155.71,155.52,155.69,3400.0,143.1919,143.1919,143.0171,143.1735,3400.0
2017-12-18 11:40:00,155.63,155.79,155.63,155.68,6896.0,143.1183,143.2654,143.1183,143.1643,6896.0
2017-12-18 11:45:00,155.7,155.7,155.49,155.53,4760.0,143.1827,143.1827,142.9895,143.0263,4760.0
2017-12-18 11:50:00,155.65,155.9,155.53,155.83,4993.0,143.1367,143.3666,143.0263,143.3022,4993.0
2017-12-18 11:55:00,155.82,155.88,155.72,155.87,3800.0,143.293,143.3482,143.2011,143.339,3800.0
2017-12-18 12:00:00,155.84,155.84,155.75,155.75,1238.0,143.3114,143.3114,143.2286,143.2286,1238.0
2017-12-18 12:05:00,155.81,155.95,155.76,155.84,4208.0,143.2838,143.4126,143.2378,143.3114,4208.0
2017-12-18 12:10:00,155.84,155.84,155.74,155.78,4924.0,143.3114,143.3114,143.2194,143.2562,4924.0
2017-12-18 12:15:00,155.74,155.77,155.6,155.6,3409.0,143.2194,143.247,143.0907,143.0907,3409.0
2017-12-18 12:20:00,155.6,155.6,155.5,155.51,1300.0,143.0907,143.0907,142.9987,143.0079,1300.0
2017-12-18 12:25:00,155.54,155.66,155.51,155.61,4434.0,143.0355,143.1459,143.0079,143.0999,4434.0
2017-12-18 12:30:00,155.57,155.62,155.47,155.54,3055.0,143.0631,143.1091,142.9711,143.0355,3055.0
2017-12-18 12:35:00,155.45,155.56,155.39,155.56,3100.0,142.9528,143.0539,142.8976,143.0539,3100.0
2017-12-18 12:40:00,155.53,155.57,155.5,155.55,2430.0,143.0263,143.0631,142.9987,143.0447,2430.0
2017-12-18 12:45:00,155.49,155.64,155.49,155.57,3800.0,142.9895,143.1275,142.9895,143.0631,3800.0
2017-12-18 12:50:00,155.54,155.66,155.53,155.64,2900.0,143.0355,143.1459,143.0263,143.1275,2900.0
2017-12-18 12:55:00,155.66,155.68,155.61,155.64,3143.0,143.1459,143.1643,143.0999,143.1275,3143.0
2017-12-18 13:00:00,155.61,155.72,155.61,155.68,3784.0,143.0999,143.2011,143.0999,143.1643,3784.0
2017-12-18 13:05:00,155.64,155.72,155.61,155.72,3400.0,143.1275,143.2011,143.0999,143.2011,3400.0
2017-12-18 13:10:00,155.72,155.75,155.61,155.61,3611.0,143.2011,143.2286,143.0999,143.0999,3611.0
2017-12-18 13:15:00,155.66,155.77,155.61,155.73,4046.0,143.1459,143.247,143.0999,143.2102,4046.0
2017-12-18 13:20:00,155.73,155.97,155.73,155.94,5504.0,143.2102,143.431,143.2102,143.4034,5504.0
2017-12-18 13:25:00,155.98,156.0,155.8,155.97,3880.0,143.4401,143.4585,143.2746,143.431,3880.0
2017-12-18 13:30:00,155.91,155.93,155.74,155.8,3300.0,143.3758,143.3942,143.2194,143.2746,3300.0
2017-12-18 13:35:00,155.83,155.91,155.75,155.81,5376.0,143.3022,143.3758,143.2286,143.2838,5376.0
2017-12-18 13:40:00,155.79,155.89,155.79,155.84,2669.0,143.2654,143.3574,143.2654,143.3114,2669.0
2017-12-18 13:45:00,155.83,155.87,155.75,155.83,3925.0,143.3022,143.339,143.2286,143.3022,3925.0
2017-12-18 13:50:00,155.83,155.87,155.79,155.79,1148.0,143.3022,143.339,143.2654,143.2654,1148.0
2017-12-18 13:55:00,155.82,155.92,155.82,155.92,8065.0,143.293,143.385,143.293,143.385,8065.0
2017-12-18 14:00:00,155.92,155.92,155.77,155.8,3852.0,143.385,143.385,143.247,143.2746,3852.0
2017-12-18 14:05:00,155.83,155.83,155.67,155.68,8708.0,143.3022,143.3022,143.1551,143.1643,8708.0
2017-12-18 14:10:00,155.7,155.77,155.67,155.72,2900.0,143.1827,143.247,143.1551,143.2011,2900.0
2017-12-18 14:15:00,155.73,155.82,155.73,155.81,1437.0,143.2102,143.293,143.2102,143.2838,1437.0
2017-12-18 14:20:00,155.83,155.89,155.81,155.85,7527.0,143.3022,143.3574,143.2838,143.3206,7527.0
2017-12-18 14:25:00,155.87,155.88,155.83,155.88,1978.0,143.339,143.3482,143.3022,143.3482,1978.0
2017-12-18 14:30:00,155.9,155.94,155.74,155.9,5393.0,143.3666,143.4034,143.2194,143.3666,5393.0
2017-12-18 14:35:00,155.88,155.92,155.82,155.88,6679.0,143.3482,143.385,143.293,143.3482,6679.0
2017-12-18 14:40:00,155.86,155.91,155.85,155.88,2546.0,143.3298,143.3758,143.3206,143.3482,2546.0
2017-12-18 14:45:00,155.88,155.99,155.84,155.94,5046.0,143.3482,143.4493,143.3114,143.4034,5046.0
2017-12-18 14:50:00,155.94,155.94,155.81,155.86,3050.0,143.4034,143.4034,143.2838,143.3298,3050.0
2017-12-18 14:55:00,155.83,155.84,155.67,155.8,6349.0,143.3022,143.3114,143.1551,143.2746,6349.0
2017-12-18 15:00:00,155.8,155.8,155.68,155.7,3632.0,143.2746,143.2746,143.1643,143.1827,3632.0
2017-12-18 15:05:00,155.66,155.71,155.61,155.61,5840.0,143.1459,143.1919,143.0999,143.0999,5840.0
2017-12-18 15:10:00,155.62,155.79,155.59,155.77,7994.0,143.1091,143.2654,143.0815,143.247,7994.0
2017-12-18 15:15:00,155.76,155.82,155.72,155.76,11244.0,143.2378,143.293,143.2011,143.2378,11244.0
2017-12-18 15:20:00,155.73,155.83,155.72,155.74,9859.0,143.2102,143.3022,143.2011,143.2194,9859.0
2017-12-18 15:25:00,155.73,155.81,155.69,155.71,9813.0,143.2102,143.2838,143.1735,143.1919,9813.0
2017-12-18 15:30:00,155.69,155.69,155.59,155.69,12612.0,143.1735,143.1735,143.0815,143.1735,12612.0
2017-12-18 15:35:00,155.67,155.68,155.56,155.66,14088.0,143.1551,143.1643,143.0539,143.1459,14088.0
2017-12-18 15:40:00,155.66,155.67,155.57,155.58,16114.0,143.1459,143.1551,143.0631,143.0723,16114.0
2017-12-18 15:45:00,155.57,155.74,155.57,155.61,18158.0,143.0631,143.2194,143.0631,143.0999,18158.0
2017-12-18 15:50:00,155.61,155.64,155.5,155.62,27039.0,143.0999,143.1275,142.9987,143.1091,27039.0
2017-12-18 15:55:00,155.6,155.62,155.44,155.55,78451.0,143.0907,143.1091,142.9436,143.0447,78451.0
2017-12-19 09:30:00,155.8,156.23,155.8,155.97,12872.0,143.2746,143.6701,143.2746,143.431,12872.0
2017-12-19 09:35:00,155.96,156.19,155.95,156.03,3088.0,143.4218,143.6333,143.4126,143.4861,3088.0
2017-12-19 09:40:00,156.15,156.44,156.06,156.14,9100.0,143.5965,143.8632,143.5137,143.5873,9100.0
2017-12-19 09:45:00,156.13,156.28,155.77,156.02,7600.0,143.5781,143.716,143.247,143.4769,7600.0
2017-12-19 09:50:00,156.01,156.28,155.89,156.25,6767.0,143.4677,143.716,143.3574,143.6884,6767.0
2017-12-19 09:55:00,156.35,156.44,156.1,156.1,4000.0,143.7804,143.8632,143.5505,143.5505,4000.0
2017-12-19 10:00:00,156.02,156.22,155.98,156.22,4040.0,143.4769,143.6609,143.4401,143.6609,4040.0
2017-12-19 10:05:00,156.12,156.3,156.11,156.3,7505.0,143.5689,143.7344,143.5597,143.7344,7505.0
2017-12-19 10:10:00,156.29,156.39,156.2,156.38,1565.0,143.7252,143.8172,143.6425,143.808,1565.0
2017-12-19 10:15:00,156.29,156.3,156.13,156.22,3777.0,143.7252,143.7344,143.5781,143.6609,3777.0
2017-12-19 10:20:00,156.2,156.3,156.2,156.26,930.0,143.6425,143.7344,143.6425,143.6976,930.0
2017-12-19 10:25:00,156.21,156.21,156.1,156.16,18008.0,143.6517,143.6517,143.5505,143.6057,18008.0
2017-12-19 10:30:00,156.21,156.27,155.84,156.06,16100.0,143.6517,143.7068,143.3114,143.5137,16100.0
2017-12-19 10:35:00,156.04,156.17,155.86,156.08,9599.0,143.4953,143.6149,143.3298,143.5321,9599.0
2017-12-19 10:40:00,156.09,156.2,156.08,156.18,10432.0,143.5413,143.6425,143.5321,143.6241,10432.0
2017-12-19 10:45:00,156.2,156.29,156.07,156.11,7244.0,143.6425,143.7252,143.5229,143.5597,7244.0
2017-12-19 10:50:00,156.11,156.23,156.04,156.23,2000.0,143.5597,143.6701,143.4953,143.6701,2000.0
2017-12-19 10:55:00,156.24,156.24,156.11,156.19,6100.0,143.6792,143.6792,143.5597,143.6333,6100.0
2017-12-19 11:00:00,156.19,156.25,156.11,156.11,4198.0,143.6333,143.6884,143.5597,143.5597,4198.0
2017-12-19 11:05:00,156.09,156.12,156.0,156.0,4261.0,143.5413,143.5689,143.4585,143.4585,4261.0
2017-12-19 11:10:00,155.93,155.94,155.77,155.78,7289.0,143.3942,143.4034,143.247,143.2562,7289.0
2017-12-19 11:15:00,155.75,156.0,155.71,156.0,2800.0,143.2286,143.4585,143.1919,143.4585,2800.0
2017-12-19 11:20:00,155.96,155.96,155.77,155.85,4136.0,143.4218,143.4218,143.247,143.3206,4136.0
2017-12-19 11:25:00,155.79,155.84,155.68,155.72,6800.0,143.2654,143.3114,143.1643,143.2011,6800.0
2017-12-19 11:30:00,155.75,155.89,155.64,155.89,5183.0,143.2286,143.3574,143.1275,143.3574,5183.0
2017-12-19 11:35:00,155.9,156.03,155.9,155.96,2530.0,143.3666,143.4861,143.3666,143.4218,2530.0
2017-12-19 11:40:00,155.94,155.96,155.78,155.79,2603.0,143.4034,143.4218,143.2562,143.2654,2603.0
2017-12-19 11:45:00,155.72,155.74,155.47,155.53,7912.0,143.2011,143.2194,142.9711,143.0263,7912.0
2017-12-19 11:50:00,155.58,155.65,155.48,155.65,3199.0,143.0723,143.1367,142.9803,143.1367,3199.0
2017-12-19 11:55:00,155.63,155.63,155.2,155.4,13556.0,143.1183,143.1183,142.7229,142.9068,13556.0
2017-12-19 12:00:00,155.36,155.51,155.25,155.29,6074.0,142.87,143.0079,142.7688,142.8056,6074.0
2017-12-19 12:05:00,155.37,155.4,155.22,155.25,2646.0,142.8792,142.9068,142.7412,142.7688,2646.0
2017-12-19 12:10:00,155.25,155.31,155.2,155.31,700.0,142.7688,142.824,142.7229,142.824,700.0
2017-12-19 12:15:00,155.29,155.35,155.22,155.22,3213.0,142.8056,142.8608,142.7412,142.7412,3213.0
2017-12-19 12:20:00,155.24,155.25,155.12,155.18,5129.0,142.7596,142.7688,142.6493,142.7045,5129.0
2017-12-19 12:25:00,155.18,155.38,155.14,155.29,7470.0,142.7045,142.8884,142.6677,142.8056,7470.0
2017-12-19 12:30:00,155.34,155.45,155.32,155.32,2300.0,142.8516,142.9528,142.8332,142.8332,2300.0
2017-12-19 12:35:00,155.33,155.46,155.31,155.46,1500.0,142.8424,142.962,142.824,142.962,1500.0
2017-12-19 12:40:00,155.41,155.41,155.26,155.36,6221.0,142.916,142.916,142.778,142.87,6221.0
2017-12-19 12:45:00,155.36,155.43,155.34,155.41,1100.0,142.87,142.9344,142.8516,142.916,1100.0
2017-12-19 12:50:00,155.4,155.53,155.34,155.53,3658.0,142.9068,143.0263,142.8516,143.0263,3658.0
2017-12-19 12:55:00,155.58,155.67,155.5,155.61,4932.0,143.0723,143.1551,142.9987,143.0999,4932.0
2017-12-19 13:00:00,155.58,155.69,155.58,155.68,4600.0,143.0723,143.1735,143.0723,143.1643,4600.0
2017-12-19 13:05:00,155.7,155.77,155.47,155.62,7000.0,143.1827,143.247,142.9711,143.1091,7000.0
2017-12-19 13:10:00,155.58,155.66,155.57,155.65,4846.0,143.0723,143.1459,143.0631,143.1367,4846.0
2017-12-19 13:15:00,155.65,155.74,155.6,155.74,3088.0,143.1367,143.2194,143.0907,143.2194,3088.0
2017-12-19 13:20:00,155.79,155.8,155.68,155.71,1518.0,143.2654,143.2746,143.1643,143.1919,1518.0
2017-12-19 13:25:00,155.69,155.88,155.67,155.86,7938.0,143.1735,143.3482,143.1551,143.3298,7938.0
2017-12-19 13:30:00,155.83,156.01,155.8,155.92,16065.0,143.3022,143.4677,143.2746,143.385,16065.0
2017-12-19 13:35:00,155.9,155.96,155.89,155.93,1528.0,143.3666,143.4218,143.3574,143.3942,1528.0
2017-12-19 13:40:00,155.99,155.99,155.91,155.97,2100.0,143.4493,143.4493,143.3758,143.431,2100.0
2017-12-19 13:45:00,155.93,155.99,155.89,155.99,2453.0,143.3942,143.4493,143.3574,143.4493,2453.0
2017-12-19 13:50:00,155.98,156.13,155.93,156.1,10106.0,143.4401,143.5781,143.3942,143.5505,10106.0
2017-12-19 13:55:00,156.12,156.19,156.1,156.13,4270.0,143.5689,143.6333,143.5505,143.5781,4270.0
2017-12-19 14:00:00,156.1,156.21,156.02,156.14,9200.0,143.5505,143.6517,143.4769,143.5873,9200.0
2017-12-19 14:05:00,156.09,156.17,156.08,156.12,3200.0,143.5413,143.6149,143.5321,143.5689,3200.0
2017-12-19 14:10:00,156.15,156.25,156.11,156.18,2424.0,143.5965,143.6884,143.5597,143.6241,2424.0
2017-12-19 14:15:00,156.18,156.32,156.14,156.32,7869.0,143.6241,143.7528,143.5873,143.7528,7869.0
2017-12-19 14:20:00,156.28,156.53,156.27,156.51,8059.0,143.716,143.9459,143.7068,143.9275,8059.0
2017-12-19 14:25:00,156.5,156.5,156.39,156.41,3789.0,143.9183,143.9183,143.8172,143.8356,3789.0
2017-12-19 14:30:00,156.4,156.41,156.28,156.28,4377.0,143.8264,143.8356,143.716,143.716,4377.0
2017-12-19 14:35:00,156.27,156.27,156.04,156.13,8625.0,143.7068,143.7068,143.4953,143.5781,8625.0
2017-12-19 14:40:00,156.06,156.13,156.03,156.07,3393.0,143.5137,143.5781,143.4861,143.5229,3393.0
2017-12-19 14:45:00,156.08,156.14,155.97,155.97,7426.0,143.5321,143.5873,143.431,143.431,7426.0
2017-12-19 14:50:00,156.02,156.05,155.76,155.88,4630.0,143.4769,143.5045,143.2378,143.3482,4630.0
2017-12-19 14:55:00,155.9,155.9,155.71,155.77,6590.0,143.3666,143.3666,143.1919,143.247,6590.0
2017-12-19 15:00:00,155.8,155.82,155.7,155.7,3200.0,143.2746,143.293,143.1827,143.1827,3200.0
2017-12-19 15:05:00,155.68,155.69,155.58,155.63,5620.0,143.1643,143.1735,143.0723,143.1183,5620.0
2017-12-19 15:10:00,155.65,155.72,155.62,155.72,3825.0,143.1367,143.2011,143.1091,143.2011,3825.0
2017-12-19 15:15:00,155.76,155.83,155.65,155.73,8738.0,143.2378,143.3022,143.1367,143.2102,8738.0
2017-12-19 15:20:00,155.74,155.91,155.68,155.86,6472.0,143.2194,143.3758,143.1643,143.3298,6472.0
2017-12-19 15:25:00,155.85,155.91,155.78,155.89,8147.0,143.3206,143.3758,143.2562,143.3574,8147.0
2017-12-19 15:30:00,155.88,155.9,155.72,155.74,15084.0,143.3482,143.3666,143.2011,143.2194,15084.0
2017-12-19 15:35:00,155.71,155.71,155.37,155.37,27410.0,143.1919,143.1919,142.8792,142.8792,27410.0
2017-12-19 15:40:00,155.36,155.41,155.19,155.41,25725.0,142.87,142.916,142.7137,142.916,25725.0
2017-12-19 15:45:00,155.41,155.43,155.23,155.29,16377.0,142.916,142.9344,142.7504,142.8056,16377.0
2017-12-19 15:50:00,155.28,155.35,155.26,155.32,25051.0,142.7964,142.8608,142.778,142.8332,25051.0
2017-12-19 15:55:00,155.33,155.4,155.18,155.25,54455.0,142.8424,142.9068,142.7045,142.7688,54455.0
2017-12-20 09:30:00,155.59,155.88,155.47,155.47,18589.0,143.0815,143.3482,142.9711,142.9711,18589.0
2017-12-20 09:35:00,155.7,155.7,155.02,155.28,6228.0,143.1827,143.1827,142.5573,142.7964,6228.0
2017-12-20 09:40:00,155.28,155.6,155.14,155.3,7108.0,142.7964,143.0907,142.6677,142.8148,7108.0
2017-12-20 09:45:00,155.49,155.81,155.38,155.79,10218.0,142.9895,143.2838,142.8884,143.2654,10218.0
2017-12-20 09:50:00,155.8,156.09,155.69,156.07,9743.0,143.2746,143.5413,143.1735,143.5229,9743.0
2017-12-20 09:55:00,156.09,156.09,155.89,156.03,7651.0,143.5413,143.5413,143.3574,143.4861,7651.0
2017-12-20 10:00:00,156.02,156.26,155.94,156.06,13665.0,143.4769,143.6976,143.4034,143.5137,13665.0
2017-12-20 10:05:00,156.06,156.33,156.02,156.13,7360.0,143.5137,143.762,143.4769,143.5781,7360.0
2017-12-20 10:10:00,156.08,156.14,155.9,155.96,3990.0,143.5321,143.5873,143.3666,143.4218,3990.0
2017-12-20 10:15:00,155.96,156.18,155.91,156.12,6699.0,143.4218,143.6241,143.3758,143.5689,6699.0
2017-12-20 10:20:00,156.11,156.21,155.88,155.94,10301.0,143.5597,143.6517,143.3482,143.4034,10301.0
2017-12-20 10:25:00,155.88,156.19,155.88,156.08,9016.0,143.3482,143.6333,143.3482,143.5321,9016.0
2017-12-20 10:30:00,156.08,156.14,155.87,155.94,9428.0,143.5321,143.5873,143.339,143.4034,9428.0
2017-12-20 10:35:00,155.96,156.12,155.68,155.75,6760.0,143.4218,143.5689,143.1643,143.2286,6760.0
2017-12-20 10:40:00,155.7,155.76,155.65,155.68,6185.0,143.1827,143.2378,143.1367,143.1643,6185.0
2017-12-20 10:45:00,155.68,155.77,155.55,155.66,5347.0,143.1643,143.247,143.0447,143.1459,5347.0
2017-12-20 10:50:00,155.71,155.72,155.6,155.62,6100.0,143.1919,143.2011,143.0907,143.1091,6100.0
2017-12-20 10:55:00,155.61,155.67,155.48,155.57,8627.0,143.0999,143.1551,142.9803,143.0631,8627.0
2017-12-20 11:00:00,155.57,155.63,155.34,155.46,6011.0,143.0631,143.1183,142.8516,142.962,6011.0
2017-12-20 11:05:00,155.47,155.84,155.47,155.62,9056.0,142.9711,143.3114,142.9711,143.1091,9056.0
2017-12-20 11:10:00,155.62,155.95,155.61,155.95,7688.0,143.1091,143.4126,143.0999,143.4126,7688.0
2017-12-20 11:15:00,155.94,155.96,155.75,155.75,7905.0,143.4034,143.4218,143.2286,143.2286,7905.0
2017-12-20 11:20:00,155.76,155.8,155.51,155.69,5737.0,143.2378,143.2746,143.0079,143.1735,5737.0
2017-12-20 11:25:00,155.64,155.79,155.64,155.79,4557.0,143.1275,143.2654,143.1275,143.2654,4557.0
2017-12-20 11:30:00,155.79,156.01,155.74,155.92,8766.0,143.2654,143.4677,143.2194,143.385,8766.0
2017-12-20 11:35:00,155.97,155.99,155.7,155.81,5835.0,143.431,143.4493,143.1827,143.2838,5835.0
2017-12-20 11:40:00,155.81,155.85,155.67,155.67,3474.0,143.2838,143.3206,143.1551,143.1551,3474.0
2017-12-20 11:45:00,155.69,155.74,155.58,155.65,4802.0,143.1735,143.2194,143.0723,143.1367,4802.0
2017-12-20 11:50:00,155.64,155.64,155.56,155.59,1766.0,143.1275,143.1275,143.0539,143.0815,1766.0
2017-12-20 11:55:00,155.59,155.61,155.38,155.43,4503.0,143.0815,143.0999,142.8884,142.9344,4503.0
2017-12-20 12:00:00,155.4,155.45,155.35,155.37,4677.0,142.9068,142.9528,142.8608,142.8792,4677.0
2017-12-20 12:05:00,155.41,155.41,155.22,155.22,2663.0,142.916,142.916,142.7412,142.7412,2663.0
2017-12-20 12:10:00,155.22,155.29,155.2,155.25,5628.0,142.7412,142.8056,142.7229,142.7688,5628.0
2017-12-20 12:15:00,155.3,155.32,155.21,155.32,3926.0,142.8148,142.8332,142.7321,142.8332,3926.0
2017-12-20 12:20:00,155.35,155.38,155.31,155.34,4871.0,142.8608,142.8884,142.824,142.8516,4871.0
2017-12-20 12:25:00,155.31,155.31,155.14,155.21,3560.0,142.824,142.824,142.6677,142.7321,3560.0
2017-12-20 12:30:00,155.15,155.2,155.14,155.19,4636.0,142.6769,142.7229,142.6677,142.7137,4636.0
2017-12-20 12:35:00,155.17,155.17,154.82,154.82,7457.0,142.6953,142.6953,142.3734,142.3734,7457.0
2017-12-20 12:40:00,154.8,154.85,154.69,154.71,7902.0,142.355,142.401,142.2539,142.2722,7902.0
2017-12-20 12:45:00,154.7,154.97,154.7,154.92,4500.0,142.2631,142.5113,142.2631,142.4654,4500.0
2017-12-20 12:50:00,154.96,155.0,154.92,154.94,2627.0,142.5022,142.5389,142.4654,142.4838,2627.0
2017-12-20 12:55:00,154.98,155.11,154.94,155.0,4460.0,142.5205,142.6401,142.4838,142.5389,4460.0
2017-12-20 13:00:00,155.03,155.06,155.0,155.03,1900.0,142.5665,142.5941,142.5389,142.5665,1900.0
2017-12-20 13:05:00,155.04,155.33,155.03,155.22,7757.0,142.5757,142.8424,142.5665,142.7412,7757.0
2017-12-20 13:10:00,155.18,155.28,155.06,155.07,4859.0,142.7045,142.7964,142.5941,142.6033,4859.0
2017-12-20 13:15:00,155.1,155.17,155.01,155.07,8872.0,142.6309,142.6953,142.5481,142.6033,8872.0
2017-12-20 13:20:00,155.07,155.1,155.01,155.1,3365.0,142.6033,142.6309,142.5481,142.6309,3365.0
2017-12-20 13:25:00,155.08,155.12,155.02,155.08,3100.0,142.6125,142.6493,142.5573,142.6125,3100.0
2017-12-20 13:30:00,155.06,155.24,154.92,154.93,8349.0,142.5941,142.7596,142.4654,142.4746,8349.0
2017-12-20 13:35:00,154.97,154.97,154.62,154.67,49450.0,142.5113,142.5113,142.1895,142.2355,49450.0
2017-12-20 13:40:00,154.71,154.74,154.34,154.5,12890.0,142.2722,142.2998,141.932,142.0791,12890.0
2017-12-20 13:45:00,154.53,154.71,154.51,154.66,5928.0,142.1067,142.2722,142.0883,142.2263,5928.0
2017-12-20 13:50:00,154.62,154.62,154.37,154.4,12459.0,142.1895,142.1895,141.9596,141.9872,12459.0
2017-12-20 13:55:00,154.39,154.52,154.32,154.44,6171.0,141.978,142.0975,141.9136,142.024,6171.0
2017-12-20 14:00:00,154.41,154.55,154.41,154.48,10374.0,141.9964,142.1251,141.9964,142.0607,10374.0
2017-12-20 14:05:00,154.47,154.52,154.42,154.52,3933.0,142.0515,142.0975,142.0056,142.0975,3933.0
2017-12-20 14:10:00,154.5,154.69,154.49,154.68,8840.0,142.0791,142.2539,142.0699,142.2447,8840.0
2017-12-20 14:15:00,154.74,154.81,154.69,154.78,18515.0,142.2998,142.3642,142.2539,142.3366,18515.0
2017-12-20 14:20:00,154.75,154.87,154.75,154.77,5476.0,142.309,142.4194,142.309,142.3274,5476.0
2017-12-20 14:25:00,154.77,154.8,154.61,154.67,11140.0,142.3274,142.355,142.1803,142.2355,11140.0
2017-12-20 14:30:00,154.67,154.84,154.67,154.83,5495.0,142.2355,142.3918,142.2355,142.3826,5495.0
2017-12-20 14:35:00,154.85,154.86,154.76,154.81,6628.0,142.401,142.4102,142.3182,142.3642,6628.0
2017-12-20 14:40:00,154.76,154.87,154.74,154.87,4736.0,142.3182,142.4194,142.2998,142.4194,4736.0
2017-12-20 14:45:00,154.88,154.88,154.8,154.81,8694.0,142.4286,142.4286,142.355,142.3642,8694.0
2017-12-20 14:50:00,154.8,154.8,154.65,154.65,12387.0,142.355,142.355,142.2171,142.2171,12387.0
2017-12-20 14:55:00,154.66,154.82,154.65,154.82,9503.0,142.2263,142.3734,142.2171,142.3734,9503.0
2017-12-20 15:00:00,154.81,154.83,154.71,154.71,8184.0,142.3642,142.3826,142.2722,142.2722,8184.0
2017-12-20 15:05:00,154.73,154.82,154.7,154.73,9616.0,142.2906,142.3734,142.2631,142.2906,9616.0
2017-12-20 15:10:00,154.75,154.81,154.72,154.81,11093.0,142.309,142.3642,142.2814,142.3642,11093.0
2017-12-20 15:15:00,154.78,154.83,154.73,154.8,11739.0,142.3366,142.3826,142.2906,142.355,11739.0
2017-12-20 15:20:00,154.81,154.87,154.78,154.87,10867.0,142.3642,142.4194,142.3366,142.4194,10867.0
2017-12-20 15:25:00,154.87,154.87,154.8,154.8,9611.0,142.4194,142.4194,142.355,142.355,9611.0
2017-12-20 15:30:00,154.81,154.85,154.78,154.84,11721.0,142.3642,142.401,142.3366,142.3918,11721.0
2017-12-20 15:35:00,154.84,154.87,154.82,154.87,12041.0,142.3918,142.4194,142.3734,142.4194,12041.0
2017-12-20 15:40:00,154.87,154.99,154.86,154.86,20629.0,142.4194,142.5297,142.4102,142.4102,20629.0
2017-12-20 15:45:00,154.89,154.9,154.76,154.87,17874.0,142.4378,142.447,142.3182,142.4194,17874.0
2017-12-20 15:50:00,154.86,154.91,154.83,154.87,27496.0,142.4102,142.4562,142.3826,142.4194,27496.0
2017-12-20 15:55:00,154.87,155.1,154.76,154.82,108406.0,142.4194,142.6309,142.3182,142.3734,108406.0
2017-12-21 09:30:00,155.26,155.41,154.97,155.41,10973.0,142.778,142.916,142.5113,142.916,10973.0
2017-12-21 09:35:00,155.41,155.41,155.02,155.02,5491.0,142.916,142.916,142.5573,142.5573,5491.0
2017-12-21 09:40:00,154.98,155.14,154.81,154.81,3431.0,142.5205,142.6677,142.3642,142.3642,3431.0
2017-12-21 09:45:00,154.75,154.85,154.71,154.74,2300.0,142.309,142.401,142.2722,142.2998,2300.0
2017-12-21 09:50:00,154.74,154.93,154.71,154.83,7369.0,142.2998,142.4746,142.2722,142.3826,7369.0
2017-12-21 09:55:00,154.9,154.92,154.2,154.2,29575.0,142.447,142.4654,141.8033,141.8033,29575.0
2017-12-21 10:00:00,154.23,154.7,154.17,154.25,22553.0,141.8308,142.2631,141.7757,141.8492,22553.0
2017-12-21 10:05:00,154.25,154.52,154.25,154.35,7200.0,141.8492,142.0975,141.8492,141.9412,7200.0
2017-12-21 10:10:00,154.25,154.25,154.07,154.18,3089.0,141.8492,141.8492,141.6837,141.7849,3089.0
2017-12-21 10:15:00,154.19,154.31,154.05,154.21,6422.0,141.7941,141.9044,141.6653,141.8124,6422.0
2017-12-21 10:20:00,154.2,154.26,153.93,154.06,6925.0,141.8033,141.8584,141.555,141.6745,6925.0
2017-12-21 10:25:00,154.1,154.11,153.85,153.85,4571.0,141.7113,141.7205,141.4814,141.4814,4571.0
2017-12-21 10:30:00,153.9,154.19,153.84,154.01,12000.0,141.5274,141.7941,141.4722,141.6285,12000.0
2017-12-21 10:35:00,154.12,154.25,153.98,153.98,7112.0,141.7297,141.8492,141.6009,141.6009,7112.0
2017-12-21 10:40:00,153.93,153.98,153.66,153.66,5220.0,141.555,141.6009,141.3067,141.3067,5220.0
2017-12-21 10:45:00,153.62,154.02,153.62,154.02,8740.0,141.2699,141.6377,141.2699,141.6377,8740.0
2017-12-21 10:50:00,154.01,154.01,153.89,153.94,700.0,141.6285,141.6285,141.5182,141.5642,700.0
2017-12-21 10:55:00,153.93,153.94,153.85,153.85,3151.0,141.555,141.5642,141.4814,141.4814,3151.0
2017-12-21 11:00:00,153.83,153.9,153.74,153.79,8151.0,141.463,141.5274,141.3802,141.4262,8151.0
2017-12-21 11:05:00,153.8,154.15,153.8,154.08,22148.0,141.4354,141.7573,141.4354,141.6929,22148.0
2017-12-21 11:10:00,154.14,154.14,154.02,154.11,7514.0,141.7481,141.7481,141.6377,141.7205,7514.0
2017-12-21 11:15:00,154.12,154.24,154.12,154.16,6980.0,141.7297,141.84,141.7297,141.7665,6980.0
2017-12-21 11:20:00,154.16,154.22,154.12,154.18,10183.0,141.7665,141.8216,141.7297,141.7849,10183.0
2017-12-21 11:25:00,154.15,154.18,154.04,154.07,9218.0,141.7573,141.7849,141.6561,141.6837,9218.0
2017-12-21 11:30:00,154.03,154.07,153.98,153.98,5637.0,141.6469,141.6837,141.6009,141.6009,5637.0
2017-12-21 11:35:00,153.98,153.98,153.9,153.93,3066.0,141.6009,141.6009,141.5274,141.555,3066.0
2017-12-21 11:40:00,153.9,154.1,153.89,154.09,6204.0,141.5274,141.7113,141.5182,141.7021,6204.0
2017-12-21 11:45:00,154.1,154.3,154.1,154.24,9507.0,141.7113,141.8952,141.7113,141.84,9507.0
2017-12-21 11:50:00,154.24,154.39,154.24,154.35,7950.0,141.84,141.978,141.84,141.9412,7950.0
2017-12-21 11:55:00,154.34,154.34,154.19,154.29,7387.0,141.932,141.932,141.7941,141.886,7387.0
2017-12-21 12:00:00,154.33,154.33,153.98,154.01,13051.0,141.9228,141.9228,141.6009,141.6285,13051.0
2017-12-21 12:05:00,154.0,154.0,153.81,153.85,1740.0,141.6193,141.6193,141.4446,141.4814,1740.0
2017-12-21 12:10:00,153.89,154.02,153.89,153.95,4102.0,141.5182,141.6377,141.5182,141.5733,4102.0
2017-12-21 12:15:00,153.93,153.99,153.91,153.93,4988.0,141.555,141.6101,141.5366,141.555,4988.0
2017-12-21 12:20:00,153.95,154.1,153.95,154.1,1989.0,141.5733,141.7113,141.5733,141.7113,1989.0
2017-12-21 12:25:00,154.08,154.08,154.01,154.05,2671.0,141.6929,141.6929,141.6285,141.6653,2671.0
2017-12-21 12:30:00,154.05,154.05,153.96,154.01,3529.0,141.6653,141.6653,141.5825,141.6285,3529.0
2017-12-21 12:35:00,154.0,154.03,153.96,153.98,1319.0,141.6193,141.6469,141.5825,141.6009,1319.0
2017-12-21 12:40:00,153.97,153.97,153.84,153.84,2796.0,141.5917,141.5917,141.4722,141.4722,2796.0
2017-12-21 12:45:00,153.85,153.9,153.85,153.89,1600.0,141.4814,141.5274,141.4814,141.5182,1600.0
2017-12-21 12:50:00,153.91,153.98,153.86,153.97,5895.0,141.5366,141.6009,141.4906,141.5917,5895.0
2017-12-21 12:55:00,153.99,154.22,153.99,154.22,2411.0,141.6101,141.8216,141.6101,141.8216,2411.0
2017-12-21 13:00:00,154.22,154.24,154.19,154.22,2641.0,141.8216,141.84,141.7941,141.8216,2641.0
2017-12-21 13:05:00,154.24,154.24,154.18,154.21,2582.0,141.84,141.84,141.7849,141.8124,2582.0
2017-12-21 13:10:00,154.23,154.38,154.23,154.38,2029.0,141.8308,141.9688,141.8308,141.9688,2029.0
2017-12-21 13:15:00,154.36,154.39,154.28,154.34,3260.0,141.9504,141.978,141.8768,141.932,3260.0
2017-12-21 13:20:00,154.36,154.36,154.28,154.33,2625.0,141.9504,141.9504,141.8768,141.9228,2625.0
2017-12-21 13:25:00,154.33,154.39,154.33,154.38,1618.0,141.9228,141.978,141.9228,141.9688,1618.0
2017-12-21 13:30:00,154.38,154.55,154.37,154.51,5008.0,141.9688,142.1251,141.9596,142.0883,5008.0
2017-12-21 13:35:00,154.53,154.55,154.41,154.41,6289.0,142.1067,142.1251,141.9964,141.9964,6289.0
2017-12-21 13:40:00,154.4,154.54,154.4,154.49,4259.0,141.9872,142.1159,141.9872,142.0699,4259.0
2017-12-21 13:45:00,154.5,154.6,154.49,154.49,2900.0,142.0791,142.1711,142.0699,142.0699,2900.0
2017-12-21 13:50:00,154.52,154.62,154.49,154.6,7545.0,142.0975,142.1895,142.0699,142.1711,7545.0
2017-12-21 13:55:00,154.61,154.62,154.4,154.42,4305.0,142.1803,142.1895,141.9872,142.0056,4305.0
2017-12-21 14:00:00,154.43,154.43,154.27,154.36,5039.0,142.0148,142.0148,141.8676,141.9504,5039.0
2017-12-21 14:05:00,154.37,154.38,154.27,154.29,4002.0,141.9596,141.9688,141.8676,141.886,4002.0
2017-12-21 14:10:00,154.31,154.42,154.26,154.42,6605.0,141.9044,142.0056,141.8584,142.0056,6605.0
2017-12-21 14:15:00,154.42,154.44,154.38,154.43,4693.0,142.0056,142.024,141.9688,142.0148,4693.0
2017-12-21 14:20:00,154.45,154.57,154.45,154.52,5169.0,142.0332,142.1435,142.0332,142.0975,5169.0
2017-12-21 14:25:00,154.5,154.65,154.49,154.61,7089.0,142.0791,142.2171,142.0699,142.1803,7089.0
2017-12-21 14:30:00,154.62,154.69,154.6,154.65,6335.0,142.1895,142.2539,142.1711,142.2171,6335.0
2017-12-21 14:35:00,154.67,154.68,154.54,154.55,4773.0,142.2355,142.2447,142.1159,142.1251,4773.0
2017-12-21 14:40:00,154.5,154.59,154.48,154.55,5009.0,142.0791,142.1619,142.0607,142.1251,5009.0
2017-12-21 14:45:00,154.59,154.61,154.45,154.59,6874.0,142.1619,142.1803,142.0332,142.1619,6874.0
2017-12-21 14:50:00,154.55,154.62,154.49,154.5,6966.0,142.1251,142.1895,142.0699,142.0791,6966.0
2017-12-21 14:55:00,154.5,154.58,154.49,154.49,5417.0,142.0791,142.1527,142.0699,142.0699,5417.0
2017-12-21 15:00:00,154.5,154.52,154.38,154.42,5375.0,142.0791,142.0975,141.9688,142.0056,5375.0
2017-12-21 15:05:00,154.37,154.56,154.37,154.51,8486.0,141.9596,142.1343,141.9596,142.0883,8486.0
2017-12-21 15:10:00,154.5,154.55,154.5,154.53,6887.0,142.0791,142.1251,142.0791,142.1067,6887.0
2017-12-21 15:15:00,154.5,154.53,154.36,154.46,15035.0,142.0791,142.1067,141.9504,142.0423,15035.0
2017-12-21 15:20:00,154.47,154.58,154.46,154.52,12520.0,142.0515,142.1527,142.0423,142.0975,12520.0
2017-12-21 15:25:00,154.52,154.57,154.49,154.55,7090.0,142.0975,142.1435,142.0699,142.1251,7090.0
2017-12-21 15:30:00,154.56,154.58,154.5,154.54,9284.0,142.1343,142.1527,142.0791,142.1159,9284.0
2017-12-21 15:35:00,154.54,154.54,154.42,154.48,11538.0,142.1159,142.1159,142.0056,142.0607,11538.0
2017-12-21 15:40:00,154.46,154.54,154.43,154.47,14665.0,142.0423,142.1159,142.0148,142.0515,14665.0
2017-12-21 15:45:00,154.45,154.47,154.24,154.24,17447.0,142.0332,142.0515,141.84,141.84,17447.0
2017-12-21 15:50:00,154.22,154.23,154.09,154.11,15473.0,141.8216,141.8308,141.7021,141.7205,15473.0
2017-12-21 15:55:00,154.09,154.14,154.04,154.1,45999.0,141.7021,141.7481,141.6561,141.7113,45999.0
2017-12-22 09:30:00,154.13,154.32,154.0,154.0,9722.0,141.7389,141.9136,141.6193,141.6193,9722.0
2017-12-22 09:35:00,154.01,154.18,153.85,154.04,13797.0,141.6285,141.7849,141.4814,141.6561,13797.0
2017-12-22 09:40:00,153.96,154.02,153.73,153.88,3083.0,141.5825,141.6377,141.371,141.509,3083.0
2017-12-22 09:45:00,153.91,154.12,153.9,154.07,5093.0,141.5366,141.7297,141.5274,141.6837,5093.0
2017-12-22 09:50:00,154.12,154.17,153.9,154.01,12996.0,141.7297,141.7757,141.5274,141.6285,12996.0
2017-12-22 09:55:00,154.1,154.35,154.05,154.22,5971.0,141.7113,141.9412,141.6653,141.8216,5971.0
2017-12-22 10:00:00,154.22,154.27,154.0,154.06,6093.0,141.8216,141.8676,141.6193,141.6745,6093.0
2017-12-22 10:05:00,154.18,154.32,154.18,154.32,3463.0,141.7849,141.9136,141.7849,141.9136,3463.0
2017-12-22 10:10:00,154.29,154.32,154.03,154.04,2967.0,141.886,141.9136,141.6469,141.6561,2967.0
2017-12-22 10:15:00,154.09,154.09,153.95,153.96,6615.0,141.7021,141.7021,141.5733,141.5825,6615.0
2017-12-22 10:20:00,153.96,154.33,153.96,154.27,6165.0,141.5825,141.9228,141.5825,141.8676,6165.0
2017-12-22 10:25:00,154.32,154.44,154.23,154.41,5096.0,141.9136,142.024,141.8308,141.9964,5096.0
2017-12-22 10:30:00,154.34,154.42,154.11,154.17,8161.0,141.932,142.0056,141.7205,141.7757,8161.0
2017-12-22 10:35:00,154.12,154.2,153.94,153.98,4936.0,141.7297,141.8033,141.5642,141.6009,4936.0
2017-12-22 10:40:00,153.97,154.07,153.95,153.99,5606.0,141.5917,141.6837,141.5733,141.6101,5606.0
2017-12-22 10:45:00,153.99,154.08,153.95,153.95,3200.0,141.6101,141.6929,141.5733,141.5733,3200.0
2017-12-22 10:50:00,153.96,153.99,153.9,153.97,2681.0,141.5825,141.6101,141.5274,141.5917,2681.0
2017-12-22 10:55:00,153.95,153.98,153.79,153.79,3200.0,141.5733,141.6009,141.4262,141.4262,3200.0
2017-12-22 11:00:00,153.83,153.85,153.71,153.85,3858.0,141.463,141.4814,141.3526,141.4814,3858.0
2017-12-22 11:05:00,153.83,153.84,153.74,153.79,3400.0,141.463,141.4722,141.3802,141.4262,3400.0
2017-12-22 11:10:00,153.83,153.87,153.67,153.76,2382.0,141.463,141.4998,141.3159,141.3986,2382.0
2017-12-22 11:15:00,153.81,153.94,153.81,153.89,3200.0,141.4446,141.5642,141.4446,141.5182,3200.0
2017-12-22 11:20:00,153.92,154.01,153.87,153.87,1800.0,141.5458,141.6285,141.4998,141.4998,1800.0
2017-12-22 11:25:00,153.85,154.07,153.83,153.96,17570.0,141.4814,141.6837,141.463,141.5825,17570.0
2017-12-22 11:30:00,154.0,154.07,153.5,153.93,9393.0,141.6193,141.6837,141.1595,141.555,9393.0
2017-12-22 11:35:00,153.97,154.0,153.82,153.85,4592.0,141.5917,141.6193,141.4538,141.4814,4592.0
2017-12-22 11:40:00,153.83,153.98,153.82,153.84,6431.0,141.463,141.6009,141.4538,141.4722,6431.0
2017-12-22 11:45:00,153.85,154.03,153.82,153.96,4100.0,141.4814,141.6469,141.4538,141.5825,4100.0
2017-12-22 11:50:00,153.97,154.02,153.8,153.8,3098.0,141.5917,141.6377,141.4354,141.4354,3098.0
2017-12-22 11:55:00,153.77,153.88,153.77,153.84,1858.0,141.4078,141.509,141.4078,141.4722,1858.0
2017-12-22 12:00:00,153.84,153.85,153.79,153.84,2200.0,141.4722,141.4814,141.4262,141.4722,2200.0
2017-12-22 12:05:00,153.84,153.85,153.76,153.85,1565.0,141.4722,141.4814,141.3986,141.4814,1565.0
2017-12-22 12:10:00,153.85,153.86,153.78,153.85,5981.0,141.4814,141.4906,141.417,141.4814,5981.0
2017-12-22 12:15:00,153.87,153.9,153.75,153.75,1994.0,141.4998,141.5274,141.3894,141.3894,1994.0
2017-12-22 12:20:00,153.8,153.82,153.79,153.81,1300.0,141.4354,141.4538,141.4262,141.4446,1300.0
2017-12-22 12:25:00,153.84,153.89,153.81,153.84,1768.0,141.4722,141.5182,141.4446,141.4722,1768.0
2017-12-22 12:30:00,153.84,153.98,153.82,153.92,4260.0,141.4722,141.6009,141.4538,141.5458,4260.0
2017-12-22 12:35:00,153.92,154.01,153.88,154.01,1400.0,141.5458,141.6285,141.509,141.6285,1400.0
2017-12-22 12:40:00,154.0,154.0,153.89,153.94,2781.0,141.6193,141.6193,141.5182,141.5642,2781.0
2017-12-22 12:45:00,153.98,153.98,153.83,153.86,1530.0,141.6009,141.6009,141.463,141.4906,1530.0
2017-12-22 12:50:00,153.89,153.94,153.89,153.9,550.0,141.5182,141.5642,141.5182,141.5274,550.0
2017-12-22 12:55:00,153.9,153.9,153.84,153.89,3035.0,141.5274,141.5274,141.4722,141.5182,3035.0
2017-12-22 13:00:00,153.9,153.95,153.88,153.95,1599.0,141.5274,141.5733,141.509,141.5733,1599.0
2017-12-22 13:05:00,153.93,153.96,153.9,153.96,2000.0,141.555,141.5825,141.5274,141.5825,2000.0
2017-12-22 13:10:00,153.93,153.95,153.87,153.93,2040.0,141.555,141.5733,141.4998,141.555,2040.0
2017-12-22 13:15:00,153.92,153.94,153.89,153.94,1465.0,141.5458,141.5642,141.5182,141.5642,1465.0
2017-12-22 13:20:00,153.93,154.06,153.88,154.02,8412.0,141.555,141.6745,141.509,141.6377,8412.0
2017-12-22 13:25:00,154.0,154.06,153.98,154.01,1700.0,141.6193,141.6745,141.6009,141.6285,1700.0
2017-12-22 13:30:00,154.03,154.14,154.0,154.14,1710.0,141.6469,141.7481,141.6193,141.7481,1710.0
2017-12-22 13:35:00,154.07,154.12,154.02,154.05,2400.0,141.6837,141.7297,141.6377,141.6653,2400.0
2017-12-22 13:40:00,154.05,154.15,154.02,154.15,2812.0,141.6653,141.7573,141.6377,141.7573,2812.0
2017-12-22 13:45:00,154.15,154.21,154.15,154.2,2476.0,141.7573,141.8124,141.7573,141.8033,2476.0
2017-12-22 13:50:00,154.22,154.22,154.18,154.2,2554.0,141.8216,141.8216,141.7849,141.8033,2554.0
2017-12-22 13:55:00,154.23,154.28,154.19,154.28,3425.0,141.8308,141.8768,141.7941,141.8768,3425.0
2017-12-22 14:00:00,154.28,154.31,154.24,154.25,1465.0,141.8768,141.9044,141.84,141.8492,1465.0
2017-12-22 14:05:00,154.25,154.28,154.2,154.22,5065.0,141.8492,141.8768,141.8033,141.8216,5065.0
2017-12-22 14:10:00,154.2,154.26,154.19,154.25,2086.0,141.8033,141.8584,141.7941,141.8492,2086.0
2017-12-22 14:15:00,154.28,154.33,154.22,154.24,2738.0,141.8768,141.9228,141.8216,141.84,2738.0
2017-12-22 14:20:00,154.3,154.35,154.28,154.35,1700.0,141.8952,141.9412,141.8768,141.9412,1700.0
2017-12-22 14:25:00,154.34,154.42,154.34,154.42,1718.0,141.932,142.0056,141.932,142.0056,1718.0
2017-12-22 14:30:00,154.42,154.45,154.35,154.35,3972.0,142.0056,142.0332,141.9412,141.9412,3972.0
2017-12-22 14:35:00,154.37,154.37,154.32,154.37,1738.0,141.9596,141.9596,141.9136,141.9596,1738.0
2017-12-22 14:40:00,154.38,154.4,154.32,154.33,2200.0,141.9688,141.9872,141.9136,141.9228,2200.0
2017-12-22 14:45:00,154.33,154.43,154.29,154.37,3200.0,141.9228,142.0148,141.886,141.9596,3200.0
2017-12-22 14:50:00,154.39,154.39,154.3,154.33,1555.0,141.978,141.978,141.8952,141.9228,1555.0
2017-12-22 14:55:00,154.31,154.32,154.27,154.28,5669.0,141.9044,141.9136,141.8676,141.8768,5669.0
2017-12-22 15:00:00,154.25,154.28,154.17,154.22,2898.0,141.8492,141.8768,141.7757,141.8216,2898.0
2017-12-22 15:05:00,154.19,154.21,154.13,154.13,2100.0,141.7941,141.8124,141.7389,141.7389,2100.0
2017-12-22 15:10:00,154.17,154.21,154.16,154.17,3165.0,141.7757,141.8124,141.7665,141.7757,3165.0
2017-12-22 15:15:00,154.16,154.23,154.16,154.2,3688.0,141.7665,141.8308,141.7665,141.8033,3688.0
2017-12-22 15:20:00,154.18,154.2,154.15,154.18,4300.0,141.7849,141.8033,141.7573,141.7849,4300.0
2017-12-22 15:25:00,154.17,154.18,154.12,154.17,6901.0,141.7757,141.7849,141.7297,141.7757,6901.0
2017-12-22 15:30:00,154.16,154.19,154.14,154.16,2740.0,141.7665,141.7941,141.7481,141.7665,2740.0
2017-12-22 15:35:00,154.16,154.22,154.16,154.2,5785.0,141.7665,141.8216,141.7665,141.8033,5785.0
2017-12-22 15:40:00,154.2,154.2,154.11,154.11,4795.0,141.8033,141.8033,141.7205,141.7205,4795.0
2017-12-22 15:45:00,154.13,154.13,154.06,154.1,8529.0,141.7389,141.7389,141.6745,141.7113,8529.0
2017-12-22 15:50:00,154.09,154.09,153.99,154.01,11576.0,141.7021,141.7021,141.6101,141.6285,11576.0
2017-12-22 15:55:00,154.01,154.16,154.0,154.16,33922.0,141.6285,141.7665,141.6193,141.7665,33922.0
2017-12-26 09:30:00,154.23,154.67,154.14,154.37,9583.0,141.8308,142.2355,141.7481,141.9596,9583.0
2017-12-26 09:35:00,154.4,154.61,154.38,154.48,5300.0,141.9872,142.1803,141.9688,142.0607,5300.0
2017-12-26 09:40:00,154.47,154.61,154.36,154.61,2798.0,142.0515,142.1803,141.9504,142.1803,2798.0
2017-12-26 09:45:00,154.56,154.9,154.55,154.68,7668.0,142.1343,142.447,142.1251,142.2447,7668.0
2017-12-26 09:50:00,154.67,154.76,154.67,154.73,1040.0,142.2355,142.3182,142.2355,142.2906,1040.0
2017-12-26 09:55:00,154.76,154.79,154.75,154.79,400.0,142.3182,142.3458,142.309,142.3458,400.0
2017-12-26 10:00:00,154.77,154.87,154.74,154.81,2100.0,142.3274,142.4194,142.2998,142.3642,2100.0
2017-12-26 10:05:00,154.78,154.9,154.75,154.9,1230.0,142.3366,142.447,142.309,142.447,1230.0
2017-12-26 10:10:00,154.91,155.08,154.87,154.99,5581.0,142.4562,142.6125,142.4194,142.5297,5581.0
2017-12-26 10:15:00,154.94,155.13,154.93,155.13,3500.0,142.4838,142.6585,142.4746,142.6585,3500.0
2017-12-26 10:20:00,155.14,155.14,154.99,154.99,2000.0,142.6677,142.6677,142.5297,142.5297,2000.0
2017-12-26 10:25:00,155.04,155.04,154.94,155.03,1803.0,142.5757,142.5757,142.4838,142.5665,1803.0
2017-12-26 10:30:00,155.09,155.09,154.9,154.99,3396.0,142.6217,142.6217,142.447,142.5297,3396.0
2017-12-26 10:35:00,154.94,154.95,154.87,154.95,1430.0,142.4838,142.493,142.4194,142.493,1430.0
2017-12-26 10:40:00,154.95,154.99,154.9,154.91,900.0,142.493,142.5297,142.447,142.4562,900.0
2017-12-26 10:45:00,154.86,154.95,154.85,154.95,1500.0,142.4102,142.493,142.401,142.493,1500.0
2017-12-26 10:50:00,154.95,154.95,154.52,154.77,4755.0,142.493,142.493,142.0975,142.3274,4755.0
2017-12-26 10:55:00,154.73,154.87,154.72,154.87,1823.0,142.2906,142.4194,142.2814,142.4194,1823.0
2017-12-26 11:00:00,154.86,154.96,154.85,154.96,1661.0,142.4102,142.5022,142.401,142.5022,1661.0
2017-12-26 11:05:00,154.96,154.99,154.79,154.79,1620.0,142.5022,142.5297,142.3458,142.3458,1620.0
2017-12-26 11:10:00,154.88,154.89,154.82,154.89,1357.0,142.4286,142.4378,142.3734,142.4378,1357.0
2017-12-26 11:15:00,154.85,154.98,154.8,154.98,2026.0,142.401,142.5205,142.355,142.5205,2026.0
2017-12-26 11:20:00,154.96,155.06,154.96,155.02,1200.0,142.5022,142.5941,142.5022,142.5573,1200.0
2017-12-26 11:25:00,155.03,155.11,154.94,155.01,2500.0,142.5665,142.6401,142.4838,142.5481,2500.0
2017-12-26 11:30:00,154.95,155.06,154.95,155.04,800.0,142.493,142.5941,142.493,142.5757,800.0
2017-12-26 11:35:00,155.03,155.09,155.01,155.03,1600.0,142.5665,142.6217,142.5481,142.5665,1600.0
2017-12-26 11:40:00,155.04,155.04,154.92,154.97,2899.0,142.5757,142.5757,142.4654,142.5113,2899.0
2017-12-26 11:45:00,155.0,155.02,154.97,155.0,700.0,142.5389,142.5573,142.5113,142.5389,700.0
2017-12-26 11:50:00,155.0,155.03,154.79,154.88,2766.0,142.5389,142.5665,142.3458,142.4286,2766.0
2017-12-26 11:55:00,154.92,154.95,154.89,154.89,500.0,142.4654,142.493,142.4378,142.4378,500.0
2017-12-26 12:00:00,154.86,154.89,154.66,154.75,5542.0,142.4102,142.4378,142.2263,142.309,5542.0
2017-12-26 12:05:00,154.72,154.78,154.64,154.66,2224.0,142.2814,142.3366,142.2079,142.2263,2224.0
2017-12-26 12:10:00,154.68,154.71,154.57,154.57,1460.0,142.2447,142.2722,142.1435,142.1435,1460.0
2017-12-26 12:15:00,154.61,154.64,154.61,154.62,750.0,142.1803,142.2079,142.1803,142.1895,750.0
2017-12-26 12:20:00,154.61,154.66,154.61,154.66,600.0,142.1803,142.2263,142.1803,142.2263,600.0
2017-12-26 12:25:00,154.64,154.67,154.62,154.67,3660.0,142.2079,142.2355,142.1895,142.2355,3660.0
2017-12-26 12:30:00,154.66,154.68,154.61,154.68,1420.0,142.2263,142.2447,142.1803,142.2447,1420.0
2017-12-26 12:35:00,154.65,154.69,154.62,154.68,1152.0,142.2171,142.2539,142.1895,142.2447,1152.0
2017-12-26 12:40:00,154.71,154.72,154.71,154.72,200.0,142.2722,142.2814,142.2722,142.2814,200.0
2017-12-26 12:45:00,154.69,154.72,154.68,154.7,520.0,142.2539,142.2814,142.2447,142.2631,520.0
2017-12-26 12:50:00,154.7,154.7,154.58,154.65,2953.0,142.2631,142.2631,142.1527,142.2171,2953.0
2017-12-26 12:55:00,154.64,154.67,154.61,154.65,1710.0,142.2079,142.2355,142.1803,142.2171,1710.0
2017-12-26 13:00:00,154.68,154.69,154.65,154.65,400.0,142.2447,142.2539,142.2171,142.2171,400.0
2017-12-26 13:05:00,154.63,154.65,154.6,154.61,900.0,142.1987,142.2171,142.1711,142.1803,900.0
2017-12-26 13:10:00,154.6,154.68,154.59,154.66,2553.0,142.1711,142.2447,142.1619,142.2263,2553.0
2017-12-26 13:15:00,154.66,154.68,154.61,154.64,900.0,142.2263,142.2447,142.1803,142.2079,900.0
2017-12-26 13:20:00,154.61,154.66,154.59,154.64,664.0,142.1803,142.2263,142.1619,142.2079,664.0
2017-12-26 13:25:00,154.61,154.61,154.5,154.56,1900.0,142.1803,142.1803,142.0791,142.1343,1900.0
2017-12-26 13:30:00,154.57,154.58,154.55,154.55,1449.0,142.1435,142.1527,142.1251,142.1251,1449.0
2017-12-26 13:35:00,154.58,154.61,154.55,154.55,1300.0,142.1527,142.1803,142.1251,142.1251,1300.0
2017-12-26 13:40:00,154.6,154.61,154.49,154.53,1410.0,142.1711,142.1803,142.0699,142.1067,1410.0
2017-12-26 13:45:00,154.54,154.54,154.49,154.49,300.0,142.1159,142.1159,142.0699,142.0699,300.0
2017-12-26 13:50:00,154.53,154.58,154.5,154.58,1000.0,142.1067,142.1527,142.0791,142.1527,1000.0
2017-12-26 13:55:00,154.54,154.58,154.53,154.53,1650.0,142.1159,142.1527,142.1067,142.1067,1650.0
2017-12-26 14:00:00,154.5,154.51,154.5,154.5,300.0,142.0791,142.0883,142.0791,142.0791,300.0
2017-12-26 14:05:00,154.53,154.56,154.45,154.5,3396.0,142.1067,142.1343,142.0332,142.0791,3396.0
2017-12-26 14:10:00,154.48,154.55,154.47,154.47,2079.0,142.0607,142.1251,142.0515,142.0515,2079.0
2017-12-26 14:15:00,154.43,154.43,154.41,154.41,400.0,142.0148,142.0148,141.9964,141.9964,400.0
2017-12-26 14:20:00,154.43,154.53,154.4,154.44,2340.0,142.0148,142.1067,141.9872,142.024,2340.0
2017-12-26 14:25:00,154.4,154.48,154.4,154.46,2200.0,141.9872,142.0607,141.9872,142.0423,2200.0
2017-12-26 14:30:00,154.46,154.49,154.45,154.49,915.0,142.0423,142.0699,142.0332,142.0699,915.0
2017-12-26 14:35:00,154.48,154.49,154.42,154.48,1915.0,142.0607,142.0699,142.0056,142.0607,1915.0
2017-12-26 14:40:00,154.49,154.49,154.46,154.46,915.0,142.0699,142.0699,142.0423,142.0423,915.0
2017-12-26 14:45:00,154.51,154.61,154.48,154.6,2409.0,142.0883,142.1803,142.0607,142.1711,2409.0
2017-12-26 14:50:00,154.56,154.72,154.56,154.72,3414.0,142.1343,142.2814,142.1343,142.2814,3414.0
2017-12-26 14:55:00,154.67,154.67,154.56,154.56,2446.0,142.2355,142.2355,142.1343,142.1343,2446.0
2017-12-26 15:00:00,154.55,154.6,154.55,154.57,2312.0,142.1251,142.1711,142.1251,142.1435,2312.0
2017-12-26 15:05:00,154.57,154.58,154.45,154.45,2486.0,142.1435,142.1527,142.0332,142.0332,2486.0
2017-12-26 15:10:00,154.47,154.49,154.41,154.45,4675.0,142.0515,142.0699,141.9964,142.0332,4675.0
2017-12-26 15:15:00,154.44,154.44,154.34,154.34,2001.0,142.024,142.024,141.932,141.932,2001.0
2017-12-26 15:20:00,154.35,154.36,154.28,154.28,3546.0,141.9412,141.9504,141.8768,141.8768,3546.0
2017-12-26 15:25:00,154.28,154.37,154.28,154.31,2982.0,141.8768,141.9596,141.8768,141.9044,2982.0
2017-12-26 15:30:00,154.29,154.35,154.29,154.32,2495.0,141.886,141.9412,141.886,141.9136,2495.0
2017-12-26 15:35:00,154.3,154.33,154.26,154.33,6404.0,141.8952,141.9228,141.8584,141.9228,6404.0
2017-12-26 15:40:00,154.32,154.34,154.23,154.24,3642.0,141.9136,141.932,141.8308,141.84,3642.0
2017-12-26 15:45:00,154.23,154.31,154.21,154.31,8224.0,141.8308,141.9044,141.8124,141.9044,8224.0
2017-12-26 15:50:00,154.31,154.31,154.19,154.21,9138.0,141.9044,141.9044,141.7941,141.8124,9138.0
2017-12-26 15:55:00,154.2,154.23,154.18,154.2,19953.0,141.8033,141.8308,141.7849,141.8033,19953.0
2017-12-27 09:30:00,154.64,154.67,154.43,154.66,7960.0,142.2079,142.2355,142.0148,142.2263,7960.0
2017-12-27 09:35:00,154.73,154.73,154.21,154.37,34252.0,142.2906,142.2906,141.8124,141.9596,34252.0
2017-12-27 09:40:00,154.42,154.54,154.35,154.41,7950.0,142.0056,142.1159,141.9412,141.9964,7950.0
2017-12-27 09:45:00,154.37,154.72,154.35,154.72,2328.0,141.9596,142.2814,141.9412,142.2814,2328.0
2017-12-27 09:50:00,154.69,154.78,154.52,154.52,3105.0,142.2539,142.3366,142.0975,142.0975,3105.0
2017-12-27 09:55:00,154.56,154.63,154.32,154.35,2626.0,142.1343,142.1987,141.9136,141.9412,2626.0
2017-12-27 10:00:00,154.35,154.42,154.3,154.34,2543.0,141.9412,142.0056,141.8952,141.932,2543.0
2017-12-27 10:05:00,154.31,154.32,154.19,154.32,2550.0,141.9044,141.9136,141.7941,141.9136,2550.0
2017-12-27 10:10:00,154.26,154.34,154.16,154.27,4000.0,141.8584,141.932,141.7665,141.8676,4000.0
2017-12-27 10:15:00,154.35,154.65,154.31,154.49,5597.0,141.9412,142.2171,141.9044,142.0699,5597.0
2017-12-27 10:20:00,154.48,154.65,154.48,154.53,2900.0,142.0607,142.2171,142.0607,142.1067,2900.0
2017-12-27 10:25:00,154.5,154.74,154.5,154.62,2600.0,142.0791,142.2998,142.0791,142.1895,2600.0
2017-12-27 10:30:00,154.71,154.94,154.71,154.88,2100.0,142.2722,142.4838,142.2722,142.4286,2100.0
2017-12-27 10:35:00,154.87,155.05,154.87,155.05,9370.0,142.4194,142.5849,142.4194,142.5849,9370.0
2017-12-27 10:40:00,155.06,155.28,155.03,155.27,9997.0,142.5941,142.7964,142.5665,142.7872,9997.0
2017-12-27 10:45:00,155.26,155.49,155.19,155.24,4606.0,142.778,142.9895,142.7137,142.7596,4606.0
2017-12-27 10:50:00,155.25,155.36,155.2,155.27,11271.0,142.7688,142.87,142.7229,142.7872,11271.0
2017-12-27 10:55:00,155.3,155.48,155.27,155.4,4946.0,142.8148,142.9803,142.7872,142.9068,4946.0
2017-12-27 11:00:00,155.4,155.49,155.34,155.42,2133.0,142.9068,142.9895,142.8516,142.9252,2133.0
2017-12-27 11:05:00,155.35,155.4,155.3,155.38,8200.0,142.8608,142.9068,142.8148,142.8884,8200.0
2017-12-27 11:10:00,155.37,155.46,155.33,155.42,8546.0,142.8792,142.962,142.8424,142.9252,8546.0
2017-12-27 11:15:00,155.3,155.42,155.3,155.42,3015.0,142.8148,142.9252,142.8148,142.9252,3015.0
2017-12-27 11:20:00,155.39,155.57,155.39,155.57,5615.0,142.8976,143.0631,142.8976,143.0631,5615.0
2017-12-27 11:25:00,155.55,155.6,155.43,155.47,4400.0,143.0447,143.0907,142.9344,142.9711,4400.0
2017-12-27 11:30:00,155.47,155.53,155.43,155.48,3803.0,142.9711,143.0263,142.9344,142.9803,3803.0
2017-12-27 11:35:00,155.5,155.62,155.42,155.54,9009.0,142.9987,143.1091,142.9252,143.0355,9009.0
2017-12-27 11:40:00,155.61,155.61,155.37,155.48,5701.0,143.0999,143.0999,142.8792,142.9803,5701.0
2017-12-27 11:45:00,155.52,155.57,155.4,155.5,5781.0,143.0171,143.0631,142.9068,142.9987,5781.0
2017-12-27 11:50:00,155.49,155.56,155.41,155.41,4622.0,142.9895,143.0539,142.916,142.916,4622.0
2017-12-27 11:55:00,155.44,155.6,155.42,155.58,5130.0,142.9436,143.0907,142.9252,143.0723,5130.0
2017-12-27 12:00:00,155.56,155.65,155.5,155.64,4288.0,143.0539,143.1367,142.9987,143.1275,4288.0
2017-12-27 12:05:00,155.64,155.76,155.57,155.57,5398.0,143.1275,143.2378,143.0631,143.0631,5398.0
2017-12-27 12:10:00,155.56,155.65,155.55,155.6,3060.0,143.0539,143.1367,143.0447,143.0907,3060.0
2017-12-27 12:15:00,155.61,155.66,155.59,155.65,1700.0,143.0999,143.1459,143.0815,143.1367,1700.0
2017-12-27 12:20:00,155.68,155.68,155.56,155.59,2941.0,143.1643,143.1643,143.0539,143.0815,2941.0
2017-12-27 12:25:00,155.51,155.58,155.45,155.49,2661.0,143.0079,143.0723,142.9528,142.9895,2661.0
2017-12-27 12:30:00,155.5,155.59,155.47,155.59,1260.0,142.9987,143.0815,142.9711,143.0815,1260.0
2017-12-27 12:35:00,155.59,155.64,155.53,155.63,3650.0,143.0815,143.1275,143.0263,143.1183,3650.0
2017-12-27 12:40:00,155.62,155.78,155.54,155.69,3803.0,143.1091,143.2562,143.0355,143.1735,3803.0
2017-12-27 12:45:00,155.67,155.77,155.63,155.63,3106.0,143.1551,143.247,143.1183,143.1183,3106.0
2017-12-27 12:50:00,155.61,155.86,155.56,155.67,7082.0,143.0999,143.3298,143.0539,143.1551,7082.0
2017-12-27 12:55:00,155.72,155.76,155.58,155.58,1734.0,143.2011,143.2378,143.0723,143.0723,1734.0
2017-12-27 13:00:00,155.64,155.64,155.5,155.5,2292.0,143.1275,143.1275,142.9987,142.9987,2292.0
2017-12-27 13:05:00,155.55,155.74,155.53,155.74,3701.0,143.0447,143.2194,143.0263,143.2194,3701.0
2017-12-27 13:10:00,155.75,155.85,155.7,155.73,5522.0,143.2286,143.3206,143.1827,143.2102,5522.0
2017-12-27 13:15:00,155.79,155.79,155.58,155.67,5712.0,143.2654,143.2654,143.0723,143.1551,5712.0
2017-12-27 13:20:00,155.68,155.74,155.67,155.68,3496.0,143.1643,143.2194,143.1551,143.1643,3496.0
2017-12-27 13:25:00,155.64,155.7,155.54,155.54,4792.0,143.1275,143.1827,143.0355,143.0355,4792.0
2017-12-27 13:30:00,155.59,155.6,155.46,155.51,3313.0,143.0815,143.0907,142.962,143.0079,3313.0
2017-12-27 13:35:00,155.52,155.59,155.4,155.52,3209.0,143.0171,143.0815,142.9068,143.0171,3209.0
2017-12-27 13:40:00,155.53,155.55,155.49,155.52,2300.0,143.0263,143.0447,142.9895,143.0171,2300.0
2017-12-27 13:45:00,155.55,155.67,155.49,155.59,6705.0,143.0447,143.1551,142.9895,143.0815,6705.0
2017-12-27 13:50:00,155.61,155.65,155.49,155.51,2765.0,143.0999,143.1367,142.9895,143.0079,2765.0
2017-12-27 13:55:00,155.48,155.69,155.46,155.69,6536.0,142.9803,143.1735,142.962,143.1735,6536.0
2017-12-27 14:00:00,155.72,155.72,155.46,155.49,5601.0,143.2011,143.2011,142.962,142.9895,5601.0
2017-12-27 14:05:00,155.52,155.53,155.4,155.41,3936.0,143.0171,143.0263,142.9068,142.916,3936.0
2017-12-27 14:10:00,155.43,155.54,155.38,155.44,6200.0,142.9344,143.0355,142.8884,142.9436,6200.0
2017-12-27 14:15:00,155.44,155.44,155.31,155.37,4225.0,142.9436,142.9436,142.824,142.8792,4225.0
2017-12-27 14:20:00,155.36,155.37,155.2,155.29,5775.0,142.87,142.8792,142.7229,142.8056,5775.0
2017-12-27 14:25:00,155.31,155.37,155.3,155.32,1300.0,142.824,142.8792,142.8148,142.8332,1300.0
2017-12-27 14:30:00,155.36,155.37,155.19,155.26,4400.0,142.87,142.8792,142.7137,142.778,4400.0
2017-12-27 14:35:00,155.28,155.31,155.2,155.29,2480.0,142.7964,142.824,142.7229,142.8056,2480.0
2017-12-27 14:40:00,155.3,155.36,155.2,155.25,4277.0,142.8148,142.87,142.7229,142.7688,4277.0
2017-12-27 14:45:00,155.26,155.28,155.21,155.21,3900.0,142.778,142.7964,142.7321,142.7321,3900.0
2017-12-27 14:50:00,155.13,155.25,155.11,155.2,4758.0,142.6585,142.7688,142.6401,142.7229,4758.0
2017-12-27 14:55:00,155.17,155.18,155.04,155.16,3307.0,142.6953,142.7045,142.5757,142.6861,3307.0
2017-12-27 15:00:00,155.13,155.19,155.12,155.18,7210.0,142.6585,142.7137,142.6493,142.7045,7210.0
2017-12-27 15:05:00,155.18,155.33,155.14,155.26,15013.0,142.7045,142.8424,142.6677,142.778,15013.0
2017-12-27 15:10:00,155.26,155.39,155.25,155.37,6407.0,142.778,142.8976,142.7688,142.8792,6407.0
2017-12-27 15:15:00,155.35,155.36,155.3,155.35,6891.0,142.8608,142.87,142.8148,142.8608,6891.0
2017-12-27 15:20:00,155.34,155.39,155.34,155.38,3800.0,142.8516,142.8976,142.8516,142.8884,3800.0
2017-12-27 15:25:00,155.35,155.39,155.33,155.35,6600.0,142.8608,142.8976,142.8424,142.8608,6600.0
2017-12-27 15:30:00,155.35,155.42,155.35,155.39,13303.0,142.8608,142.9252,142.8608,142.8976,13303.0
2017-12-27 15:35:00,155.39,155.39,155.34,155.35,12221.0,142.8976,142.8976,142.8516,142.8608,12221.0
2017-12-27 15:40:00,155.35,155.47,155.34,155.45,11130.0,142.8608,142.9711,142.8516,142.9528,11130.0
2017-12-27 15:45:00,155.44,155.47,155.43,155.45,14499.0,142.9436,142.9711,142.9344,142.9528,14499.0
2017-12-27 15:50:00,155.46,155.74,155.46,155.64,33854.0,142.962,143.2194,142.962,143.1275,33854.0
2017-12-27 15:55:00,155.64,155.66,155.44,155.58,57665.0,143.1275,143.1459,142.9436,143.0723,57665.0
2017-12-28 09:30:00,155.33,155.65,155.18,155.18,9447.0,143.2738,143.569,143.1355,143.1355,9447.0
2017-12-28 09:35:00,155.2,155.61,155.2,155.61,7221.0,143.1539,143.5321,143.1539,143.5321,7221.0
2017-12-28 09:40:00,155.56,155.69,155.49,155.64,8050.0,143.486,143.6059,143.4214,143.5598,8050.0
2017-12-28 09:45:00,155.58,155.74,155.51,155.52,6292.0,143.5044,143.652,143.4398,143.4491,6292.0
2017-12-28 09:50:00,155.55,155.55,155.44,155.45,7619.0,143.4767,143.4767,143.3753,143.3845,7619.0
2017-12-28 09:55:00,155.45,155.48,155.35,155.4,3300.0,143.3845,143.4122,143.2923,143.3384,3300.0
2017-12-28 10:00:00,155.41,155.48,155.15,155.19,8285.0,143.3476,143.4122,143.1078,143.1447,8285.0
2017-12-28 10:05:00,155.2,155.37,155.2,155.34,3067.0,143.1539,143.3107,143.1539,143.283,3067.0
2017-12-28 10:10:00,155.31,155.34,155.14,155.28,7758.0,143.2554,143.283,143.0986,143.2277,7758.0
2017-12-28 10:15:00,155.25,155.3,155.15,155.15,2812.0,143.2,143.2461,143.1078,143.1078,2812.0
2017-12-28 10:20:00,155.15,155.17,155.12,155.16,2600.0,143.1078,143.1262,143.0801,143.117,2600.0
2017-12-28 10:25:00,155.2,155.23,155.14,155.15,4390.0,143.1539,143.1816,143.0986,143.1078,4390.0
2017-12-28 10:30:00,155.23,155.36,155.17,155.34,13776.0,143.1816,143.3015,143.1262,143.283,13776.0
2017-12-28 10:35:00,155.36,155.46,155.33,155.43,5155.0,143.3015,143.3937,143.2738,143.3661,5155.0
2017-12-28 10:40:00,155.41,155.49,155.4,155.47,9602.0,143.3476,143.4214,143.3384,143.4029,9602.0
2017-12-28 10:45:00,155.5,155.55,155.45,155.47,4920.0,143.4306,143.4767,143.3845,143.4029,4920.0
2017-12-28 10:50:00,155.46,155.49,155.41,155.46,2990.0,143.3937,143.4214,143.3476,143.3937,2990.0
2017-12-28 10:55:00,155.46,155.46,155.4,155.43,3168.0,143.3937,143.3937,143.3384,143.3661,3168.0
2017-12-28 11:00:00,155.44,155.52,155.42,155.52,2778.0,143.3753,143.4491,143.3568,143.4491,2778.0
2017-12-28 11:05:00,155.5,155.53,155.45,155.45,3413.0,143.4306,143.4583,143.3845,143.3845,3413.0
2017-12-28 11:10:00,155.46,155.49,155.43,155.49,2124.0,143.3937,143.4214,143.3661,143.4214,2124.0
2017-12-28 11:15:00,155.42,155.49,155.41,155.49,642.0,143.3568,143.4214,143.3476,143.4214,642.0
2017-12-28 11:20:00,155.44,155.49,155.43,155.49,1332.0,143.3753,143.4214,143.3661,143.4214,1332.0
2017-12-28 11:25:00,155.51,155.51,155.45,155.51,2240.0,143.4398,143.4398,143.3845,143.4398,2240.0
2017-12-28 11:30:00,155.52,155.54,155.49,155.49,1420.0,143.4491,143.4675,143.4214,143.4214,1420.0
2017-12-28 11:35:00,155.51,155.54,155.51,155.54,1300.0,143.4398,143.4675,143.4398,143.4675,1300.0
2017-12-28 11:40:00,155.53,155.63,155.53,155.6,2220.0,143.4583,143.5505,143.4583,143.5229,2220.0
2017-12-28 11:45:00,155.63,155.64,155.61,155.64,1100.0,143.5505,143.5598,143.5321,143.5598,1100.0
2017-12-28 11:50:00,155.65,155.65,155.61,155.62,2565.0,143.569,143.569,143.5321,143.5413,2565.0
2017-12-28 11:55:00,155.6,155.72,155.6,155.67,1900.0,143.5229,143.6335,143.5229,143.5874,1900.0
2017-12-28 12:00:00,155.69,155.71,155.68,155.68,700.0,143.6059,143.6243,143.5966,143.5966,700.0
2017-12-28 12:05:00,155.71,155.73,155.66,155.66,1550.0,143.6243,143.6428,143.5782,143.5782,1550.0
2017-12-28 12:10:00,155.68,155.68,155.6,155.6,1006.0,143.5966,143.5966,143.5229,143.5229,1006.0
2017-12-28 12:15:00,155.61,155.68,155.6,155.68,1541.0,143.5321,143.5966,143.5229,143.5966,1541.0
2017-12-28 12:20:00,155.64,155.66,155.63,155.63,2100.0,143.5598,143.5782,143.5505,143.5505,2100.0
2017-12-28 12:25:00,155.65,155.85,155.65,155.84,6818.0,143.569,143.7535,143.569,143.7442,6818.0
2017-12-28 12:30:00,155.85,155.94,155.85,155.9,2134.0,143.7535,143.8365,143.7535,143.7996,2134.0
2017-12-28 12:35:00,155.94,155.97,155.91,155.97,3766.0,143.8365,143.8641,143.8088,143.8641,3766.0
2017-12-28 12:40:00,155.96,155.97,155.91,155.91,4488.0,143.8549,143.8641,143.8088,143.8088,4488.0
2017-12-28 12:45:00,155.91,156.06,155.91,156.04,3799.0,143.8088,143.9472,143.8088,143.9287,3799.0
2017-12-28 12:50:00,156.05,156.13,156.04,156.1,3967.0,143.9379,144.0117,143.9287,143.984,3967.0
2017-12-28 12:55:00,156.14,156.21,156.1,156.17,5310.0,144.0209,144.0855,143.984,144.0486,5310.0
2017-12-28 13:00:00,156.19,156.25,156.19,156.24,4356.0,144.0671,144.1224,144.0671,144.1132,4356.0
2017-12-28 13:05:00,156.22,156.24,155.93,155.98,4727.0,144.0947,144.1132,143.8272,143.8734,4727.0
2017-12-28 13:10:00,155.98,156.1,155.98,156.09,2283.0,143.8734,143.984,143.8734,143.9748,2283.0
2017-12-28 13:15:00,156.04,156.15,156.04,156.15,4922.0,143.9287,144.0302,143.9287,144.0302,4922.0
2017-12-28 13:20:00,156.15,156.15,155.97,155.97,5376.0,144.0302,144.0302,143.8641,143.8641,5376.0
2017-12-28 13:25:00,156.03,156.07,155.85,155.92,1400.0,143.9195,143.9564,143.7535,143.818,1400.0
2017-12-28 13:30:00,155.86,155.96,155.86,155.9,1634.0,143.7627,143.8549,143.7627,143.7996,1634.0
2017-12-28 13:35:00,155.97,155.97,155.83,155.88,4700.0,143.8641,143.8641,143.735,143.7811,4700.0
2017-12-28 13:40:00,155.88,155.89,155.83,155.89,4390.0,143.7811,143.7903,143.735,143.7903,4390.0
2017-12-28 13:45:00,155.92,155.94,155.85,155.85,713.0,143.818,143.8365,143.7535,143.7535,713.0
2017-12-28 13:50:00,155.83,155.89,155.78,155.78,1673.0,143.735,143.7903,143.6889,143.6889,1673.0
2017-12-28 13:55:00,155.77,155.8,155.67,155.67,1155.0,143.6797,143.7073,143.5874,143.5874,1155.0
2017-12-28 14:00:00,155.69,155.72,155.67,155.72,2137.0,143.6059,143.6335,143.5874,143.6335,2137.0
2017-12-28 14:05:00,155.74,155.8,155.73,155.78,1219.0,143.652,143.7073,143.6428,143.6889,1219.0
2017-12-28 14:10:00,155.79,155.85,155.78,155.83,1212.0,143.6981,143.7535,143.6889,143.735,1212.0
2017-12-28 14:15:00,155.85,155.85,155.83,155.83,600.0,143.7535,143.7535,143.735,143.735,600.0
2017-12-28 14:20:00,155.8,155.8,155.74,155.8,2009.0,143.7073,143.7073,143.652,143.7073,2009.0
2017-12-28 14:25:00,155.8,155.8,155.74,155.77,2435.0,143.7073,143.7073,143.652,143.6797,2435.0
2017-12-28 14:30:00,155.78,155.8,155.78,155.78,2300.0,143.6889,143.7073,143.6889,143.6889,2300.0
2017-12-28 14:35:00,155.76,155.77,155.69,155.7,2257.0,143.6704,143.6797,143.6059,143.6151,2257.0
2017-12-28 14:40:00,155.73,155.73,155.67,155.67,1758.0,143.6428,143.6428,143.5874,143.5874,1758.0
2017-12-28 14:45:00,155.67,155.7,155.65,155.69,1614.0,143.5874,143.6151,143.569,143.6059,1614.0
2017-12-28 14:50:00,155.69,155.69,155.58,155.59,6142.0,143.6059,143.6059,143.5044,143.5136,6142.0
2017-12-28 14:55:00,155.59,155.65,155.57,155.65,2839.0,143.5136,143.569,143.4952,143.569,2839.0
2017-12-28 15:00:00,155.63,155.7,155.58,155.61,8167.0,143.5505,143.6151,143.5044,143.5321,8167.0
2017-12-28 15:05:00,155.6,155.6,154.98,155.19,31969.0,143.5229,143.5229,142.951,143.1447,31969.0
2017-12-28 15:10:00,155.19,155.31,155.16,155.29,5176.0,143.1447,143.2554,143.117,143.2369,5176.0
2017-12-28 15:15:00,155.28,155.45,155.27,155.44,3220.0,143.2277,143.3845,143.2185,143.3753,3220.0
2017-12-28 15:20:00,155.43,155.5,155.4,155.48,7362.0,143.3661,143.4306,143.3384,143.4122,7362.0
2017-12-28 15:25:00,155.48,155.48,155.39,155.4,3700.0,143.4122,143.4122,143.3292,143.3384,3700.0
2017-12-28 15:30:00,155.4,155.41,155.33,155.34,7903.0,143.3384,143.3476,143.2738,143.283,7903.0
2017-12-28 15:35:00,155.33,155.37,155.24,155.37,9958.0,143.2738,143.3107,143.1908,143.3107,9958.0
2017-12-28 15:40:00,155.38,155.49,155.36,155.45,9752.0,143.3199,143.4214,143.3015,143.3845,9752.0
2017-12-28 15:45:00,155.44,155.67,155.42,155.64,16683.0,143.3753,143.5874,143.3568,143.5598,16683.0
2017-12-28 15:50:00,155.64,155.7,155.6,155.61,15719.0,143.5598,143.6151,143.5229,143.5321,15719.0
2017-12-28 15:55:00,155.61,155.77,155.61,155.64,38155.0,143.5321,143.6797,143.5321,143.5598,38155.0
2017-12-29 09:30:00,156.13,156.21,155.63,155.87,11432.0,144.0117,144.0855,143.5505,143.7719,11432.0
2017-12-29 09:35:00,155.74,155.78,155.51,155.78,3859.0,143.652,143.6889,143.4398,143.6889,3859.0
2017-12-29 09:40:00,155.78,155.85,155.53,155.73,4970.0,143.6889,143.7535,143.4583,143.6428,4970.0
2017-12-29 09:45:00,155.73,156.01,155.73,156.0,5095.0,143.6428,143.901,143.6428,143.8918,5095.0
2017-12-29 09:50:00,156.0,156.24,155.8,155.8,5678.0,143.8918,144.1132,143.7073,143.7073,5678.0
2017-12-29 09:55:00,155.7,155.89,155.64,155.79,3189.0,143.6151,143.7903,143.5598,143.6981,3189.0
2017-12-29 10:00:00,155.79,155.99,155.79,155.95,2578.0,143.6981,143.8826,143.6981,143.8457,2578.0
2017-12-29 10:05:00,155.86,155.94,155.81,155.93,5551.0,143.7627,143.8365,143.7166,143.8272,5551.0
2017-12-29 10:10:00,155.93,156.01,155.93,155.96,2741.0,143.8272,143.901,143.8272,143.8549,2741.0
2017-12-29 10:15:00,155.98,156.26,155.98,156.24,6506.0,143.8734,144.1316,143.8734,144.1132,6506.0
2017-12-29 10:20:00,156.23,156.23,155.75,155.82,3112.0,144.104,144.104,143.6612,143.7258,3112.0
2017-12-29 10:25:00,155.81,155.81,155.62,155.69,2981.0,143.7166,143.7166,143.5413,143.6059,2981.0
2017-12-29 10:30:00,155.66,155.74,155.62,155.67,3266.0,143.5782,143.652,143.5413,143.5874,3266.0
2017-12-29 10:35:00,155.63,155.65,155.53,155.55,3960.0,143.5505,143.569,143.4583,143.4767,3960.0
2017-12-29 10:40:00,155.59,155.59,155.4,155.46,4582.0,143.5136,143.5136,143.3384,143.3937,4582.0
2017-12-29 10:45:00,155.43,155.43,155.22,155.22,14524.0,143.3661,143.3661,143.1724,143.1724,14524.0
2017-12-29 10:50:00,155.21,155.24,155.08,155.14,3900.0,143.1631,143.1908,143.0432,143.0986,3900.0
2017-12-29 10:55:00,155.12,155.31,155.06,155.31,3769.0,143.0801,143.2554,143.0248,143.2554,3769.0
2017-12-29 11:00:00,155.33,155.49,155.3,155.49,3100.0,143.2738,143.4214,143.2461,143.4214,3100.0
2017-12-29 11:05:00,155.53,155.56,155.42,155.47,5381.0,143.4583,143.486,143.3568,143.4029,5381.0
2017-12-29 11:10:00,155.5,155.7,155.48,155.7,4664.0,143.4306,143.6151,143.4122,143.6151,4664.0
2017-12-29 11:15:00,155.7,155.71,155.56,155.71,4728.0,143.6151,143.6243,143.486,143.6243,4728.0
2017-12-29 11:20:00,155.68,155.7,155.64,155.69,2000.0,143.5966,143.6151,143.5598,143.6059,2000.0
2017-12-29 11:25:00,155.67,155.69,155.46,155.52,3844.0,143.5874,143.6059,143.3937,143.4491,3844.0
2017-12-29 11:30:00,155.56,155.75,155.48,155.48,4185.0,143.486,143.6612,143.4122,143.4122,4185.0
2017-12-29 11:35:00,155.53,155.69,155.53,155.66,4593.0,143.4583,143.6059,143.4583,143.5782,4593.0
2017-12-29 11:40:00,155.69,155.71,155.49,155.54,3925.0,143.6059,143.6243,143.4214,143.4675,3925.0
2017-12-29 11:45:00,155.55,155.63,155.48,155.59,2780.0,143.4767,143.5505,143.4122,143.5136,2780.0
2017-12-29 11:50:00,155.6,155.74,155.56,155.56,2838.0,143.5229,143.652,143.486,143.486,2838.0
2017-12-29 11:55:00,155.58,155.63,155.48,155.48,2500.0,143.5044,143.5505,143.4122,143.4122,2500.0
2017-12-29 12:00:00,155.53,155.6,155.51,155.6,3400.0,143.4583,143.5229,143.4398,143.5229,3400.0
2017-12-29 12:05:00,155.57,155.6,155.56,155.56,2300.0,143.4952,143.5229,143.486,143.486,2300.0
2017-12-29 12:10:00,155.58,155.71,155.58,155.7,3894.0,143.5044,143.6243,143.5044,143.6151,3894.0
2017-12-29 12:15:00,155.74,155.92,155.73,155.85,8148.0,143.652,143.818,143.6428,143.7535,8148.0
2017-12-29 12:20:00,155.83,155.85,155.62,155.63,3096.0,143.735,143.7535,143.5413,143.5505,3096.0
2017-12-29 12:25:00,155.61,155.63,155.47,155.47,3491.0,143.5321,143.5505,143.4029,143.4029,3491.0
2017-12-29 12:30:00,155.46,155.61,155.43,155.57,3111.0,143.3937,143.5321,143.3661,143.4952,3111.0
2017-12-29 12:35:00,155.6,155.65,155.58,155.62,2222.0,143.5229,143.569,143.5044,143.5413,2222.0
2017-12-29 12:40:00,155.58,155.61,155.49,155.52,3100.0,143.5044,143.5321,143.4214,143.4491,3100.0
2017-12-29 12:45:00,155.51,155.58,155.46,155.55,4216.0,143.4398,143.5044,143.3937,143.4767,4216.0
2017-12-29 12:50:00,155.54,155.54,155.49,155.52,1399.0,143.4675,143.4675,143.4214,143.4491,1399.0
2017-12-29 12:55:00,155.52,155.53,155.46,155.49,2460.0,143.4491,143.4583,143.3937,143.4214,2460.0
2017-12-29 13:00:00,155.47,155.5,155.43,155.44,3700.0,143.4029,143.4306,143.3661,143.3753,3700.0
2017-12-29 13:05:00,155.42,155.58,155.37,155.58,3700.0,143.3568,143.5044,143.3107,143.5044,3700.0
2017-12-29 13:10:00,155.55,155.55,155.51,155.51,1200.0,143.4767,143.4767,143.4398,143.4398,1200.0
2017-12-29 13:15:00,155.53,155.6,155.53,155.56,3471.0,143.4583,143.5229,143.4583,143.486,3471.0
2017-12-29 13:20:00,155.56,155.57,155.45,155.49,1544.0,143.486,143.4952,143.3845,143.4214,1544.0
2017-12-29 13:25:00,155.49,155.57,155.48,155.49,3693.0,143.4214,143.4952,143.4122,143.4214,3693.0
2017-12-29 13:30:00,155.52,155.53,155.45,155.45,2200.0,143.4491,143.4583,143.3845,143.3845,2200.0
2017-12-29 13:35:00,155.49,155.5,155.45,155.47,1854.0,143.4214,143.4306,143.3845,143.4029,1854.0
2017-12-29 13:40:00,155.46,155.52,155.34,155.49,3920.0,143.3937,143.4491,143.283,143.4214,3920.0
2017-12-29 13:45:00,155.49,155.49,155.3,155.33,2506.0,143.4214,143.4214,143.2461,143.2738,2506.0
2017-12-29 13:50:00,155.28,155.33,155.21,155.21,2826.0,143.2277,143.2738,143.1631,143.1631,2826.0
2017-12-29 13:55:00,155.17,155.21,155.11,155.12,3450.0,143.1262,143.1631,143.0709,143.0801,3450.0
2017-12-29 14:00:00,155.13,155.18,155.09,155.17,2259.0,143.0893,143.1355,143.0524,143.1262,2259.0
2017-12-29 14:05:00,155.23,155.25,155.16,155.19,1742.0,143.1816,143.2,143.117,143.1447,1742.0
2017-12-29 14:10:00,155.22,155.35,155.22,155.31,5278.0,143.1724,143.2923,143.1724,143.2554,5278.0
2017-12-29 14:15:00,155.34,155.34,155.26,155.26,1000.0,143.283,143.283,143.2092,143.2092,1000.0
2017-12-29 14:20:00,155.3,155.34,155.25,155.31,2877.0,143.2461,143.283,143.2,143.2554,2877.0
2017-12-29 14:25:00,155.33,155.4,155.33,155.37,2400.0,143.2738,143.3384,143.2738,143.3107,2400.0
2017-12-29 14:30:00,155.38,155.38,155.28,155.28,1945.0,143.3199,143.3199,143.2277,143.2277,1945.0
2017-12-29 14:35:00,155.28,155.31,155.21,155.25,3313.0,143.2277,143.2554,143.1631,143.2,3313.0
2017-12-29 14:40:00,155.25,155.29,155.25,155.28,1550.0,143.2,143.2369,143.2,143.2277,1550.0
2017-12-29 14:45:00,155.31,155.32,155.22,155.22,3200.0,143.2554,143.2646,143.1724,143.1724,3200.0
2017-12-29 14:50:00,155.2,155.25,155.16,155.25,2548.0,143.1539,143.2,143.117,143.2,2548.0
2017-12-29 14:55:00,155.25,155.32,155.24,155.29,2838.0,143.2,143.2646,143.1908,143.2369,2838.0
2017-12-29 15:00:00,155.24,155.25,155.14,155.14,4113.0,143.1908,143.2,143.0986,143.0986,4113.0
2017-12-29 15:05:00,155.13,155.29,155.13,155.26,4955.0,143.0893,143.2369,143.0893,143.2092,4955.0
2017-12-29 15:10:00,155.29,155.46,155.29,155.42,9721.0,143.2369,143.3937,143.2369,143.3568,9721.0
2017-12-29 15:15:00,155.45,155.45,155.27,155.31,6137.0,143.3845,143.3845,143.2185,143.2554,6137.0
2017-12-29 15:20:00,155.32,155.5,155.32,155.48,5815.0,143.2646,143.4306,143.2646,143.4122,5815.0
2017-12-29 15:25:00,155.45,155.48,155.34,155.34,4000.0,143.3845,143.4122,143.283,143.283,4000.0
2017-12-29 15:30:00,155.38,155.38,155.27,155.27,7883.0,143.3199,143.3199,143.2185,143.2185,7883.0
2017-12-29 15:35:00,155.29,155.29,155.09,155.09,7711.0,143.2369,143.2369,143.0524,143.0524,7711.0
2017-12-29 15:40:00,155.13,155.24,155.11,155.23,12408.0,143.0893,143.1908,143.0709,143.1816,12408.0
2017-12-29 15:45:00,155.23,155.28,155.15,155.21,15757.0,143.1816,143.2277,143.1078,143.1631,15757.0
2017-12-29 15:50:00,155.18,155.18,154.97,155.02,18765.0,143.1355,143.1355,142.9418,142.9879,18765.0
2017-12-29 15:55:00,154.98,155.3,154.87,154.95,85286.0,142.951,143.2461,142.8495,142.9233,85286.0
2018-01-02 09:30:00,156.65,156.76,155.65,156.73,49088.0,144.4914,144.5928,143.569,144.5652,49088.0
2018-01-02 09:35:00,156.49,156.73,156.25,156.72,6483.0,144.3438,144.5652,144.1224,144.5559,6483.0
2018-01-02 09:40:00,156.72,156.89,156.55,156.89,9350.0,144.5559,144.7127,144.3991,144.7127,9350.0
2018-01-02 09:45:00,156.77,157.31,156.76,157.14,6469.0,144.602,145.1001,144.5928,144.9433,6469.0
2018-01-02 09:50:00,157.07,157.16,157.0,157.03,6507.0,144.8788,144.9618,144.8142,144.8419,6507.0
2018-01-02 09:55:00,157.03,157.53,156.98,157.39,11941.0,144.8419,145.3031,144.7957,145.1739,11941.0
2018-01-02 10:00:00,157.36,157.5,157.02,157.17,13863.0,145.1463,145.2754,144.8326,144.971,13863.0
2018-01-02 10:05:00,157.12,157.12,156.78,156.83,16419.0,144.9249,144.9249,144.6113,144.6574,16419.0
2018-01-02 10:10:00,156.86,156.96,156.81,156.93,8932.0,144.6851,144.7773,144.6389,144.7496,8932.0
2018-01-02 10:15:00,156.89,156.98,156.58,156.65,7028.0,144.7127,144.7957,144.4268,144.4914,7028.0
2018-01-02 10:20:00,156.74,156.87,156.7,156.87,2200.0,144.5744,144.6943,144.5375,144.6943,2200.0
2018-01-02 10:25:00,156.79,157.16,156.71,156.97,28330.0,144.6205,144.9618,144.5467,144.7865,28330.0
2018-01-02 10:30:00,157.0,157.01,156.74,156.94,4538.0,144.8142,144.8234,144.5744,144.7589,4538.0
2018-01-02 10:35:00,156.94,157.11,156.66,156.66,6795.0,144.7589,144.9157,144.5006,144.5006,6795.0
2018-01-02 10:40:00,156.72,156.79,156.63,156.63,2979.0,144.5559,144.6205,144.4729,144.4729,2979.0
2018-01-02 10:45:00,156.73,156.77,156.67,156.71,1792.0,144.5652,144.602,144.5098,144.5467,1792.0
2018-01-02 10:50:00,156.81,156.84,156.76,156.84,1300.0,144.6389,144.6666,144.5928,144.6666,1300.0
2018-01-02 10:55:00,156.78,156.83,156.65,156.83,4537.0,144.6113,144.6574,144.4914,144.6574,4537.0
2018-01-02 11:00:00,156.78,156.95,156.76,156.89,3205.0,144.6113,144.7681,144.5928,144.7127,3205.0
2018-01-02 11:05:00,156.92,157.04,156.83,157.03,2610.0,144.7404,144.8511,144.6574,144.8419,2610.0
2018-01-02 11:10:00,157.01,157.22,157.01,157.19,5195.0,144.8234,145.0171,144.8234,144.9894,5195.0
2018-01-02 11:15:00,157.19,157.3,157.16,157.22,7060.0,144.9894,145.0909,144.9618,145.0171,7060.0
2018-01-02 11:20:00,157.22,157.22,156.96,156.98,3684.0,145.0171,145.0171,144.7773,144.7957,3684.0
2018-01-02 11:25:00,157.0,157.2,156.97,157.13,6924.0,144.8142,144.9987,144.7865,144.9341,6924.0
2018-01-02 11:30:00,157.13,157.25,157.13,157.2,4361.0,144.9341,145.0448,144.9341,144.9987,4361.0
2018-01-02 11:35:00,157.18,157.24,157.15,157.22,4779.0,144.9802,145.0356,144.9526,145.0171,4779.0
2018-01-02 11:40:00,157.18,157.36,157.15,157.33,11286.0,144.9802,145.1463,144.9526,145.1186,11286.0
2018-01-02 11:45:00,157.31,157.35,157.24,157.25,18870.0,145.1001,145.137,145.0356,145.0448,18870.0
2018-01-02 11:50:00,157.28,157.31,157.26,157.29,2500.0,145.0725,145.1001,145.054,145.0817,2500.0
2018-01-02 11:55:00,157.32,157.36,157.27,157.27,4500.0,145.1094,145.1463,145.0632,145.0632,4500.0
2018-01-02 12:00:00,157.29,157.42,157.29,157.39,1908.0,145.0817,145.2016,145.0817,145.1739,1908.0
2018-01-02 12:05:00,157.42,157.44,157.4,157.41,2720.0,145.2016,145.22,145.1831,145.1924,2720.0
2018-01-02 12:10:00,157.41,157.41,157.32,157.37,2502.0,145.1924,145.1924,145.1094,145.1555,2502.0
2018-01-02 12:15:00,157.39,157.4,157.19,157.22,8625.0,145.1739,145.1831,144.9894,145.0171,8625.0
2018-01-02 12:20:00,157.27,157.35,157.2,157.34,4304.0,145.0632,145.137,144.9987,145.1278,4304.0
2018-01-02 12:25:00,157.35,157.38,157.3,157.34,1327.0,145.137,145.1647,145.0909,145.1278,1327.0
2018-01-02 12:30:00,157.37,157.4,157.34,157.37,2740.0,145.1555,145.1831,145.1278,145.1555,2740.0
2018-01-02 12:35:00,157.39,157.39,157.32,157.34,2904.0,145.1739,145.1739,145.1094,145.1278,2904.0
2018-01-02 12:40:00,157.36,157.39,157.25,157.3,2117.0,145.1463,145.1739,145.0448,145.0909,2117.0
2018-01-02 12:45:00,157.26,157.35,157.26,157.31,3344.0,145.054,145.137,145.054,145.1001,3344.0
2018-01-02 12:50:00,157.31,157.38,157.3,157.36,1612.0,145.1001,145.1647,145.0909,145.1463,1612.0
2018-01-02 12:55:00,157.39,157.46,157.37,157.4,3797.0,145.1739,145.2385,145.1555,145.1831,3797.0
2018-01-02 13:00:00,157.36,157.44,157.3,157.38,3264.0,145.1463,145.22,145.0909,145.1647,3264.0
2018-01-02 13:05:00,157.41,157.98,157.35,157.95,42942.0,145.1924,145.7181,145.137,145.6905,42942.0
2018-01-02 13:10:00,157.98,158.08,157.95,158.01,10432.0,145.7181,145.8104,145.6905,145.7458,10432.0
2018-01-02 13:15:00,158.0,158.1,157.86,158.05,8737.0,145.7366,145.8288,145.6074,145.7827,8737.0
2018-01-02 13:20:00,158.0,158.21,158.0,158.06,14144.0,145.7366,145.9303,145.7366,145.7919,14144.0
2018-01-02 13:25:00,158.04,158.08,157.87,158.02,6321.0,145.7735,145.8104,145.6167,145.755,6321.0
2018-01-02 13:30:00,157.99,158.03,157.96,158.01,10575.0,145.7274,145.7642,145.6997,145.7458,10575.0
2018-01-02 13:35:00,157.99,158.21,157.93,158.21,4645.0,145.7274,145.9303,145.672,145.9303,4645.0
2018-01-02 13:40:00,158.16,158.23,158.12,158.17,4245.0,145.8842,145.9487,145.8473,145.8934,4245.0
2018-01-02 13:45:00,158.19,158.23,158.11,158.18,4454.0,145.9118,145.9487,145.838,145.9026,4454.0
2018-01-02 13:50:00,158.16,158.16,158.02,158.08,4801.0,145.8842,145.8842,145.755,145.8104,4801.0
2018-01-02 13:55:00,158.04,158.35,158.03,158.24,8712.0,145.7735,146.0594,145.7642,145.9579,8712.0
2018-01-02 14:00:00,158.3,158.4,158.27,158.4,6316.0,146.0133,146.1055,145.9856,146.1055,6316.0
2018-01-02 14:05:00,158.38,158.39,158.12,158.16,9499.0,146.0871,146.0963,145.8473,145.8842,9499.0
2018-01-02 14:10:00,158.13,158.21,158.07,158.13,5549.0,145.8565,145.9303,145.8011,145.8565,5549.0
2018-01-02 14:15:00,158.15,158.15,158.03,158.03,3810.0,145.8749,145.8749,145.7642,145.7642,3810.0
2018-01-02 14:20:00,158.06,158.06,157.96,158.0,5070.0,145.7919,145.7919,145.6997,145.7366,5070.0
2018-01-02 14:25:00,158.02,158.03,157.88,157.92,6462.0,145.755,145.7642,145.6259,145.6628,6462.0
2018-01-02 14:30:00,157.93,157.93,157.72,157.74,5084.0,145.672,145.672,145.4783,145.4968,5084.0
2018-01-02 14:35:00,157.72,157.75,157.68,157.71,3620.0,145.4783,145.506,145.4414,145.4691,3620.0
2018-01-02 14:40:00,157.66,157.7,157.61,157.64,4675.0,145.423,145.4599,145.3768,145.4045,4675.0
2018-01-02 14:45:00,157.63,157.63,157.55,157.55,2530.0,145.3953,145.3953,145.3215,145.3215,2530.0
2018-01-02 14:50:00,157.53,157.54,157.44,157.45,3697.0,145.3031,145.3123,145.22,145.2293,3697.0
2018-01-02 14:55:00,157.45,157.45,157.05,157.12,12340.0,145.2293,145.2293,144.8603,144.9249,12340.0
2018-01-02 15:00:00,157.14,157.19,157.12,157.19,5641.0,144.9433,144.9894,144.9249,144.9894,5641.0
2018-01-02 15:05:00,157.22,157.28,157.2,157.26,2703.0,145.0171,145.0725,144.9987,145.054,2703.0
2018-01-02 15:10:00,157.25,157.44,157.25,157.43,6799.0,145.0448,145.22,145.0448,145.2108,6799.0
2018-01-02 15:15:00,157.44,157.51,157.37,157.42,5633.0,145.22,145.2846,145.1555,145.2016,5633.0
2018-01-02 15:20:00,157.4,157.41,157.3,157.31,3679.0,145.1831,145.1924,145.0909,145.1001,3679.0
2018-01-02 15:25:00,157.31,157.39,157.28,157.39,7705.0,145.1001,145.1739,145.0725,145.1739,7705.0
2018-01-02 15:30:00,157.38,157.4,157.32,157.37,16161.0,145.1647,145.1831,145.1094,145.1555,16161.0
2018-01-02 15:35:00,157.36,157.69,157.33,157.69,11822.0,145.1463,145.4506,145.1186,145.4506,11822.0
2018-01-02 15:40:00,157.71,157.77,157.61,157.77,17661.0,145.4691,145.5244,145.3768,145.5244,17661.0
2018-01-02 15:45:00,157.77,157.8,157.68,157.71,15721.0,145.5244,145.5521,145.4414,145.4691,15721.0
2018-01-02 15:50:00,157.72,158.0,157.72,157.98,37041.0,145.4783,145.7366,145.4783,145.7181,37041.0
2018-01-02 15:55:00,157.97,157.97,157.73,157.89,63103.0,145.7089,145.7089,145.4875,145.6351,63103.0
2018-01-03 09:30:00,157.88,158.47,157.54,157.63,22513.0,145.6259,146.1701,145.3123,145.3953,22513.0
2018-01-03 09:35:00,157.86,158.26,157.41,158.24,5630.0,145.6074,145.9764,145.1924,145.9579,5630.0
2018-01-03 09:40:00,158.23,158.52,158.09,158.09,7826.0,145.9487,146.2162,145.8196,145.8196,7826.0
2018-01-03 09:45:00,158.0,158.37,158.0,158.15,6854.0,145.7366,146.0779,145.7366,145.8749,6854.0
2018-01-03 09:50:00,158.24,158.54,158.24,158.41,6058.0,145.9579,146.2347,145.9579,146.1148,6058.0
2018-01-03 09:55:00,158.31,158.75,158.29,158.75,7823.0,146.0225,146.4284,146.0041,146.4284,7823.0
2018-01-03 10:00:00,158.76,159.0,158.62,159.0,17502.0,146.4376,146.659,146.3085,146.659,17502.0
2018-01-03 10:05:00,159.0,159.17,158.94,159.17,5860.0,146.659,146.8158,146.6036,146.8158,5860.0
2018-01-03 10:10:00,159.17,159.37,159.12,159.37,12461.0,146.8158,147.0002,146.7696,147.0002,12461.0
2018-01-03 10:15:00,159.27,159.43,159.15,159.42,18692.0,146.908,147.0556,146.7973,147.0464,18692.0
2018-01-03 10:20:00,159.36,159.95,159.36,159.95,39422.0,146.991,147.5352,146.991,147.5352,39422.0
2018-01-03 10:25:00,159.95,159.99,159.84,159.94,15682.0,147.5352,147.5721,147.4338,147.526,15682.0
2018-01-03 10:30:00,159.98,160.23,159.94,159.95,28139.0,147.5629,147.7935,147.526,147.5352,28139.0
2018-01-03 10:35:00,159.99,160.32,159.92,160.14,15089.0,147.5721,147.8765,147.5076,147.7105,15089.0
2018-01-03 10:40:00,160.09,160.1,159.79,159.86,43235.0,147.6644,147.6736,147.3876,147.4522,43235.0
2018-01-03 10:45:00,159.86,159.9,159.55,159.55,14112.0,147.4522,147.4891,147.1663,147.1663,14112.0
2018-01-03 10:50:00,159.59,159.76,159.3,159.51,15581.0,147.2032,147.36,146.9357,147.1294,15581.0
2018-01-03 10:55:00,159.6,159.6,159.43,159.55,8221.0,147.2124,147.2124,147.0556,147.1663,8221.0
2018-01-03 11:00:00,159.54,159.54,159.23,159.47,9511.0,147.157,147.157,146.8711,147.0925,9511.0
2018-01-03 11:05:00,159.48,159.5,159.23,159.41,9930.0,147.1017,147.1202,146.8711,147.0371,9930.0
2018-01-03 11:10:00,159.45,159.49,159.26,159.26,28574.0,147.074,147.1109,146.8988,146.8988,28574.0
2018-01-03 11:15:00,159.26,159.66,159.26,159.66,4261.0,146.8988,147.2677,146.8988,147.2677,4261.0
2018-01-03 11:20:00,159.56,159.63,159.47,159.63,4469.0,147.1755,147.2401,147.0925,147.2401,4469.0
2018-01-03 11:25:00,159.63,159.71,159.55,159.58,3695.0,147.2401,147.3139,147.1663,147.1939,3695.0
2018-01-03 11:30:00,159.61,159.69,159.55,159.69,3800.0,147.2216,147.2954,147.1663,147.2954,3800.0
2018-01-03 11:35:00,159.68,159.76,159.54,159.54,5721.0,147.2862,147.36,147.157,147.157,5721.0
2018-01-03 11:40:00,159.56,159.57,159.46,159.46,2352.0,147.1755,147.1847,147.0833,147.0833,2352.0
2018-01-03 11:45:00,159.47,159.88,159.44,159.81,8636.0,147.0925,147.4707,147.0648,147.4061,8636.0
2018-01-03 11:50:00,159.84,159.85,159.65,159.75,7060.0,147.4338,147.443,147.2585,147.3507,7060.0
2018-01-03 11:55:00,159.76,159.81,159.56,159.56,5515.0,147.36,147.4061,147.1755,147.1755,5515.0
2018-01-03 12:00:00,159.6,159.75,159.6,159.69,10788.0,147.2124,147.3507,147.2124,147.2954,10788.0
2018-01-03 12:05:00,159.7,159.76,159.62,159.76,6561.0,147.3046,147.36,147.2308,147.36,6561.0
2018-01-03 12:10:00,159.76,159.81,159.69,159.69,4011.0,147.36,147.4061,147.2954,147.2954,4011.0
2018-01-03 12:15:00,159.74,159.76,159.7,159.72,3744.0,147.3415,147.36,147.3046,147.3231,3744.0
2018-01-03 12:20:00,159.71,160.08,159.71,159.92,9259.0,147.3139,147.6551,147.3139,147.5076,9259.0
2018-01-03 12:25:00,159.87,159.92,159.73,159.76,6435.0,147.4614,147.5076,147.3323,147.36,6435.0
2018-01-03 12:30:00,159.74,159.94,159.69,159.82,8125.0,147.3415,147.526,147.2954,147.4153,8125.0
2018-01-03 12:35:00,159.85,159.89,159.71,159.76,5527.0,147.443,147.4799,147.3139,147.36,5527.0
2018-01-03 12:40:00,159.76,159.78,159.68,159.7,4479.0,147.36,147.3784,147.2862,147.3046,4479.0
2018-01-03 12:45:00,159.68,159.89,159.65,159.88,6139.0,147.2862,147.4799,147.2585,147.4707,6139.0
2018-01-03 12:50:00,159.88,159.96,159.83,159.91,6009.0,147.4707,147.5444,147.4245,147.4983,6009.0
2018-01-03 12:55:00,159.91,159.91,159.66,159.66,15074.0,147.4983,147.4983,147.2677,147.2677,15074.0
2018-01-03 13:00:00,159.72,159.8,159.67,159.71,9251.0,147.3231,147.3969,147.277,147.3139,9251.0
2018-01-03 13:05:00,159.71,159.76,159.64,159.66,5788.0,147.3139,147.36,147.2493,147.2677,5788.0
2018-01-03 13:10:00,159.71,159.72,159.57,159.63,5954.0,147.3139,147.3231,147.1847,147.2401,5954.0
2018-01-03 13:15:00,159.62,159.65,159.58,159.64,4711.0,147.2308,147.2585,147.1939,147.2493,4711.0
2018-01-03 13:20:00,159.58,159.72,159.52,159.71,6486.0,147.1939,147.3231,147.1386,147.3139,6486.0
2018-01-03 13:25:00,159.72,159.72,159.56,159.64,4533.0,147.3231,147.3231,147.1755,147.2493,4533.0
2018-01-03 13:30:00,159.63,159.63,159.49,159.49,5902.0,147.2401,147.2401,147.1109,147.1109,5902.0
2018-01-03 13:35:00,159.46,159.46,159.18,159.26,8909.0,147.0833,147.0833,146.825,146.8988,8909.0
2018-01-03 13:40:00,159.21,159.39,159.03,159.03,5461.0,146.8527,147.0187,146.6866,146.6866,5461.0
2018-01-03 13:45:00,159.03,159.27,159.03,159.25,8054.0,146.6866,146.908,146.6866,146.8896,8054.0
2018-01-03 13:50:00,159.24,159.24,158.86,158.86,8710.0,146.8803,146.8803,146.5298,146.5298,8710.0
2018-01-03 13:55:00,158.9,159.1,158.71,159.07,22650.0,146.5667,146.7512,146.3915,146.7235,22650.0
2018-01-03 14:00:00,159.07,159.24,159.03,159.22,6837.0,146.7235,146.8803,146.6866,146.8619,6837.0
2018-01-03 14:05:00,159.24,159.36,159.02,159.19,18961.0,146.8803,146.991,146.6774,146.8342,18961.0
2018-01-03 14:10:00,159.2,159.26,159.08,159.15,9683.0,146.8434,146.8988,146.7328,146.7973,9683.0
2018-01-03 14:15:00,159.1,159.2,159.02,159.06,5016.0,146.7512,146.8434,146.6774,146.7143,5016.0
2018-01-03 14:20:00,159.02,159.12,158.88,158.88,7765.0,146.6774,146.7696,146.5483,146.5483,7765.0
2018-01-03 14:25:00,158.88,158.92,158.67,158.78,9833.0,146.5483,146.5852,146.3546,146.456,9833.0
2018-01-03 14:30:00,158.78,159.06,158.7,158.71,13257.0,146.456,146.7143,146.3822,146.3915,13257.0
2018-01-03 14:35:00,158.77,158.97,158.76,158.89,4310.0,146.4468,146.6313,146.4376,146.5575,4310.0
2018-01-03 14:40:00,158.89,158.92,158.7,158.7,10072.0,146.5575,146.5852,146.3822,146.3822,10072.0
2018-01-03 14:45:00,158.76,158.79,158.52,158.69,8955.0,146.4376,146.4653,146.2162,146.373,8955.0
2018-01-03 14:50:00,158.7,158.76,158.65,158.73,5449.0,146.3822,146.4376,146.3361,146.4099,5449.0
2018-01-03 14:55:00,158.68,158.79,158.65,158.79,5438.0,146.3638,146.4653,146.3361,146.4653,5438.0
2018-01-03 15:00:00,158.79,158.84,158.77,158.78,7842.0,146.4653,146.5114,146.4468,146.456,7842.0
2018-01-03 15:05:00,158.78,158.8,158.63,158.7,15803.0,146.456,146.4745,146.3177,146.3822,15803.0
2018-01-03 15:10:00,158.69,158.7,158.6,158.64,8042.0,146.373,146.3822,146.29,146.3269,8042.0
2018-01-03 15:15:00,158.69,158.71,158.64,158.67,8453.0,146.373,146.3915,146.3269,146.3546,8453.0
2018-01-03 15:20:00,158.68,158.7,158.62,158.64,8902.0,146.3638,146.3822,146.3085,146.3269,8902.0
2018-01-03 15:25:00,158.65,158.67,158.6,158.65,10571.0,146.3361,146.3546,146.29,146.3361,10571.0
2018-01-03 15:30:00,158.66,158.71,158.6,158.69,15846.0,146.3454,146.3915,146.29,146.373,15846.0
2018-01-03 15:35:00,158.7,158.83,158.68,158.8,15184.0,146.3822,146.5022,146.3638,146.4745,15184.0
2018-01-03 15:40:00,158.79,158.8,158.72,158.77,12259.0,146.4653,146.4745,146.4007,146.4468,12259.0
2018-01-03 15:45:00,158.76,158.86,158.71,158.71,27801.0,146.4376,146.5298,146.3915,146.3915,27801.0
2018-01-03 15:50:00,158.72,158.78,158.67,158.68,24559.0,146.4007,146.456,146.3546,146.3638,24559.0
2018-01-03 15:55:00,158.67,158.78,158.66,158.72,85244.0,146.3546,146.456,146.3454,146.4007,85244.0
2018-01-04 09:30:00,159.23,159.54,159.03,159.38,23597.0,146.8711,147.157,146.6866,147.0095,23597.0
2018-01-04 09:35:00,159.4,159.68,159.39,159.4,2658.0,147.0279,147.2862,147.0187,147.0279,2658.0
2018-01-04 09:40:00,159.56,159.82,159.56,159.67,7890.0,147.1755,147.4153,147.1755,147.277,7890.0
2018-01-04 09:45:00,159.58,159.59,159.02,159.11,7844.0,147.1939,147.2032,146.6774,146.7604,7844.0
2018-01-04 09:50:00,159.09,159.45,159.04,159.17,9050.0,146.742,147.074,146.6959,146.8158,9050.0
2018-01-04 09:55:00,159.13,159.33,159.04,159.33,7682.0,146.7789,146.9633,146.6959,146.9633,7682.0
2018-01-04 10:00:00,159.61,159.61,159.15,159.21,5916.0,147.2216,147.2216,146.7973,146.8527,5916.0
2018-01-04 10:05:00,159.21,159.26,158.82,158.83,6497.0,146.8527,146.8988,146.4929,146.5022,6497.0
2018-01-04 10:10:00,158.88,158.91,158.75,158.84,6407.0,146.5483,146.5759,146.4284,146.5114,6407.0
2018-01-04 10:15:00,158.86,158.98,158.82,158.84,3961.0,146.5298,146.6405,146.4929,146.5114,3961.0
2018-01-04 10:20:00,158.83,159.0,158.82,159.0,7792.0,146.5022,146.659,146.4929,146.659,7792.0
2018-01-04 10:25:00,159.0,159.0,158.9,158.91,5846.0,146.659,146.659,146.5667,146.5759,5846.0
2018-01-04 10:30:00,158.91,158.96,158.79,158.83,7434.0,146.5759,146.6221,146.4653,146.5022,7434.0
2018-01-04 10:35:00,158.87,158.99,158.83,158.99,3188.0,146.5391,146.6497,146.5022,146.6497,3188.0
2018-01-04 10:40:00,159.0,159.0,158.91,158.98,10873.0,146.659,146.659,146.5759,146.6405,10873.0
2018-01-04 10:45:00,158.89,158.9,158.78,158.83,8839.0,146.5575,146.5667,146.456,146.5022,8839.0
2018-01-04 10:50:00,158.81,158.81,158.64,158.64,5333.0,146.4837,146.4837,146.3269,146.3269,5333.0
2018-01-04 10:55:00,158.64,158.88,158.62,158.88,5614.0,146.3269,146.5483,146.3085,146.5483,5614.0
2018-01-04 11:00:00,158.98,159.03,158.94,158.94,4469.0,146.6405,146.6866,146.6036,146.6036,4469.0
2018-01-04 11:05:00,158.95,159.22,158.95,159.22,8095.0,146.6128,146.8619,146.6128,146.8619,8095.0
2018-01-04 11:10:00,159.22,159.38,159.22,159.37,5373.0,146.8619,147.0095,146.8619,147.0002,5373.0
2018-01-04 11:15:00,159.32,159.33,159.0,159.11,6884.0,146.9541,146.9633,146.659,146.7604,6884.0
2018-01-04 11:20:00,159.0,159.04,158.77,158.78,2878.0,146.659,146.6959,146.4468,146.456,2878.0
2018-01-04 11:25:00,158.74,158.76,158.6,158.61,7059.0,146.4191,146.4376,146.29,146.2992,7059.0
2018-01-04 11:30:00,158.66,158.73,158.53,158.58,10045.0,146.3454,146.4099,146.2254,146.2716,10045.0
2018-01-04 11:35:00,158.58,158.62,158.47,158.62,4761.0,146.2716,146.3085,146.1701,146.3085,4761.0
2018-01-04 11:40:00,158.67,158.72,158.66,158.67,975.0,146.3546,146.4007,146.3454,146.3546,975.0
2018-01-04 11:45:00,158.63,158.7,158.57,158.67,5940.0,146.3177,146.3822,146.2623,146.3546,5940.0
2018-01-04 11:50:00,158.66,158.78,158.66,158.7,1808.0,146.3454,146.456,146.3454,146.3822,1808.0
2018-01-04 11:55:00,158.68,158.77,158.59,158.67,5130.0,146.3638,146.4468,146.2808,146.3546,5130.0
2018-01-04 12:00:00,158.65,158.66,158.57,158.66,2599.0,146.3361,146.3454,146.2623,146.3454,2599.0
2018-01-04 12:05:00,158.7,158.79,158.7,158.75,1100.0,146.3822,146.4653,146.3822,146.4284,1100.0
2018-01-04 12:10:00,158.75,158.76,158.59,158.69,3969.0,146.4284,146.4376,146.2808,146.373,3969.0
2018-01-04 12:15:00,158.69,158.87,158.68,158.87,2847.0,146.373,146.5391,146.3638,146.5391,2847.0
2018-01-04 12:20:00,158.83,158.87,158.75,158.85,10138.0,146.5022,146.5391,146.4284,146.5206,10138.0
2018-01-04 12:25:00,158.8,158.9,158.76,158.8,6733.0,146.4745,146.5667,146.4376,146.4745,6733.0
2018-01-04 12:30:00,158.77,158.8,158.74,158.77,2775.0,146.4468,146.4745,146.4191,146.4468,2775.0
2018-01-04 12:35:00,158.77,158.86,158.74,158.79,6757.0,146.4468,146.5298,146.4191,146.4653,6757.0
2018-01-04 12:40:00,158.75,158.82,158.74,158.75,2742.0,146.4284,146.4929,146.4191,146.4284,2742.0
2018-01-04 12:45:00,158.75,158.76,158.68,158.76,4358.0,146.4284,146.4376,146.3638,146.4376,4358.0
2018-01-04 12:50:00,158.75,158.8,158.69,158.8,6337.0,146.4284,146.4745,146.373,146.4745,6337.0
2018-01-04 12:55:00,158.8,158.99,158.8,158.95,5879.0,146.4745,146.6497,146.4745,146.6128,5879.0
2018-01-04 13:00:00,158.98,159.01,158.93,159.01,6548.0,146.6405,146.6682,146.5944,146.6682,6548.0
2018-01-04 13:05:00,158.98,159.05,158.87,158.9,2465.0,146.6405,146.7051,146.5391,146.5667,2465.0
2018-01-04 13:10:00,158.9,158.92,158.88,158.9,700.0,146.5667,146.5852,146.5483,146.5667,700.0
2018-01-04 13:15:00,158.87,158.92,158.78,158.78,3862.0,146.5391,146.5852,146.456,146.456,3862.0
2018-01-04 13:20:00,158.84,158.85,158.74,158.83,7065.0,146.5114,146.5206,146.4191,146.5022,7065.0
2018-01-04 13:25:00,158.88,159.06,158.88,158.98,4887.0,146.5483,146.7143,146.5483,146.6405,4887.0
2018-01-04 13:30:00,158.93,159.02,158.91,159.02,2246.0,146.5944,146.6774,146.5759,146.6774,2246.0
2018-01-04 13:35:00,159.01,159.16,159.01,159.13,3503.0,146.6682,146.8065,146.6682,146.7789,3503.0
2018-01-04 13:40:00,159.18,159.38,159.18,159.24,6351.0,146.825,147.0095,146.825,146.8803,6351.0
2018-01-04 13:45:00,159.23,159.3,159.12,159.22,5934.0,146.8711,146.9357,146.7696,146.8619,5934.0
2018-01-04 13:50:00,159.22,159.31,159.18,159.24,5945.0,146.8619,146.9449,146.825,146.8803,5945.0
2018-01-04 13:55:00,159.24,159.34,159.17,159.29,4596.0,146.8803,146.9726,146.8158,146.9265,4596.0
2018-01-04 14:00:00,159.33,159.41,159.29,159.29,6264.0,146.9633,147.0371,146.9265,146.9265,6264.0
2018-01-04 14:05:00,159.32,159.38,159.25,159.26,3034.0,146.9541,147.0095,146.8896,146.8988,3034.0
2018-01-04 14:10:00,159.27,159.27,159.12,159.21,3193.0,146.908,146.908,146.7696,146.8527,3193.0
2018-01-04 14:15:00,159.16,159.3,159.08,159.11,4465.0,146.8065,146.9357,146.7328,146.7604,4465.0
2018-01-04 14:20:00,159.12,159.35,159.09,159.35,8550.0,146.7696,146.9818,146.742,146.9818,8550.0
2018-01-04 14:25:00,159.33,159.33,159.18,159.21,3602.0,146.9633,146.9633,146.825,146.8527,3602.0
2018-01-04 14:30:00,159.2,159.31,159.18,159.31,7046.0,146.8434,146.9449,146.825,146.9449,7046.0
2018-01-04 14:35:00,159.24,159.3,159.23,159.24,3726.0,146.8803,146.9357,146.8711,146.8803,3726.0
2018-01-04 14:40:00,159.28,159.33,159.21,159.27,3941.0,146.9172,146.9633,146.8527,146.908,3941.0
2018-01-04 14:45:00,159.3,159.3,159.23,159.27,3486.0,146.9357,146.9357,146.8711,146.908,3486.0
2018-01-04 14:50:00,159.26,159.26,159.06,159.06,2582.0,146.8988,146.8988,146.7143,146.7143,2582.0
2018-01-04 14:55:00,159.07,159.11,158.89,158.96,10301.0,146.7235,146.7604,146.5575,146.6221,10301.0
2018-01-04 15:00:00,158.91,159.04,158.91,158.98,6782.0,146.5759,146.6959,146.5759,146.6405,6782.0
2018-01-04 15:05:00,158.98,158.99,158.83,158.84,7772.0,146.6405,146.6497,146.5022,146.5114,7772.0
2018-01-04 15:10:00,158.85,158.88,158.82,158.84,7012.0,146.5206,146.5483,146.4929,146.5114,7012.0
2018-01-04 15:15:00,158.85,159.07,158.83,159.07,4665.0,146.5206,146.7235,146.5022,146.7235,4665.0
2018-01-04 15:20:00,159.04,159.04,158.88,158.88,8249.0,146.6959,146.6959,146.5483,146.5483,8249.0
2018-01-04 15:25:00,158.88,159.01,158.87,159.0,8408.0,146.5483,146.6682,146.5391,146.659,8408.0
2018-01-04 15:30:00,158.97,159.02,158.95,158.96,8689.0,146.6313,146.6774,146.6128,146.6221,8689.0
2018-01-04 15:35:00,158.97,158.97,158.85,158.86,12694.0,146.6313,146.6313,146.5206,146.5298,12694.0
2018-01-04 15:40:00,158.87,158.89,158.72,158.74,11186.0,146.5391,146.5575,146.4007,146.4191,11186.0
2018-01-04 15:45:00,158.72,158.78,158.66,158.78,19856.0,146.4007,146.456,146.3454,146.456,19856.0
2018-01-04 15:50:00,158.76,158.78,158.59,158.6,19287.0,146.4376,146.456,146.2808,146.29,19287.0
2018-01-04 15:55:00,158.6,158.81,158.6,158.74,44566.0,146.29,146.4837,146.29,146.4191,44566.0
2018-01-05 09:30:00,159.44,159.73,159.32,159.73,14523.0,147.0648,147.3323,146.9541,147.3323,14523.0
2018-01-05 09:35:00,159.69,159.79,159.43,159.45,17583.0,147.2954,147.3876,147.0556,147.074,17583.0
2018-01-05 09:40:00,159.5,159.76,159.21,159.76,3600.0,147.1202,147.36,146.8527,147.36,3600.0
2018-01-05 09:45:00,159.53,159.53,159.23,159.28,11378.0,147.1478,147.1478,146.8711,146.9172,11378.0
2018-01-05 09:50:00,159.28,159.35,159.15,159.16,4335.0,146.9172,146.9818,146.7973,146.8065,4335.0
2018-01-05 09:55:00,159.15,159.16,159.05,159.05,2490.0,146.7973,146.8065,146.7051,146.7051,2490.0
2018-01-05 10:00:00,159.12,159.41,159.01,159.11,13349.0,146.7696,147.0371,146.6682,146.7604,13349.0
2018-01-05 10:05:00,159.09,159.35,159.08,159.25,6200.0,146.742,146.9818,146.7328,146.8896,6200.0
2018-01-05 10:10:00,159.25,159.45,159.15,159.44,5130.0,146.8896,147.074,146.7973,147.0648,5130.0
2018-01-05 10:15:00,159.4,159.4,159.35,159.36,773.0,147.0279,147.0279,146.9818,146.991,773.0
2018-01-05 10:20:00,159.37,159.38,159.27,159.27,4550.0,147.0002,147.0095,146.908,146.908,4550.0
2018-01-05 10:25:00,159.26,159.38,159.15,159.31,7367.0,146.8988,147.0095,146.7973,146.9449,7367.0
2018-01-05 10:30:00,159.31,159.4,159.2,159.38,5433.0,146.9449,147.0279,146.8434,147.0095,5433.0
2018-01-05 10:35:00,159.34,159.55,159.34,159.53,800.0,146.9726,147.1663,146.9726,147.1478,800.0
2018-01-05 10:40:00,159.56,159.65,159.51,159.64,3711.0,147.1755,147.2585,147.1294,147.2493,3711.0
2018-01-05 10:45:00,159.64,159.72,159.6,159.61,10000.0,147.2493,147.3231,147.2124,147.2216,10000.0
2018-01-05 10:50:00,159.61,159.62,159.4,159.46,3059.0,147.2216,147.2308,147.0279,147.0833,3059.0
2018-01-05 10:55:00,159.45,159.65,159.45,159.64,6507.0,147.074,147.2585,147.074,147.2493,6507.0
2018-01-05 11:00:00,159.64,159.8,159.63,159.75,23485.0,147.2493,147.3969,147.2401,147.3507,23485.0
2018-01-05 11:05:00,159.74,159.92,159.65,159.65,28481.0,147.3415,147.5076,147.2585,147.2585,28481.0
2018-01-05 11:10:00,159.72,159.76,159.66,159.7,4106.0,147.3231,147.36,147.2677,147.3046,4106.0
2018-01-05 11:15:00,159.73,159.83,159.7,159.7,8684.0,147.3323,147.4245,147.3046,147.3046,8684.0
2018-01-05 11:20:00,159.71,159.75,159.68,159.75,2200.0,147.3139,147.3507,147.2862,147.3507,2200.0
2018-01-05 11:25:00,159.75,159.92,159.72,159.82,4676.0,147.3507,147.5076,147.3231,147.4153,4676.0
2018-01-05 11:30:00,159.83,159.93,159.83,159.92,7791.0,147.4245,147.5168,147.4245,147.5076,7791.0
2018-01-05 11:35:00,159.92,159.97,159.8,159.8,4957.0,147.5076,147.5537,147.3969,147.3969,4957.0
2018-01-05 11:40:00,159.8,159.94,159.8,159.94,2614.0,147.3969,147.526,147.3969,147.526,2614.0
2018-01-05 11:45:00,159.88,160.05,159.73,160.04,11576.0,147.4707,147.6275,147.3323,147.6182,11576.0
2018-01-05 11:50:00,160.03,160.13,160.01,160.13,2626.0,147.609,147.7013,147.5906,147.7013,2626.0
2018-01-05 11:55:00,160.13,160.13,159.79,159.87,5718.0,147.7013,147.7013,147.3876,147.4614,5718.0
2018-01-05 12:00:00,159.86,159.97,159.84,159.97,1602.0,147.4522,147.5537,147.4338,147.5537,1602.0
2018-01-05 12:05:00,160.02,160.02,159.8,159.8,6129.0,147.5998,147.5998,147.3969,147.3969,6129.0
2018-01-05 12:10:00,159.78,159.9,159.76,159.86,3050.0,147.3784,147.4891,147.36,147.4522,3050.0
2018-01-05 12:15:00,159.85,159.96,159.76,159.79,3401.0,147.443,147.5444,147.36,147.3876,3401.0
2018-01-05 12:20:00,159.76,159.77,159.69,159.75,2526.0,147.36,147.3692,147.2954,147.3507,2526.0
2018-01-05 12:25:00,159.8,159.8,159.71,159.8,2790.0,147.3969,147.3969,147.3139,147.3969,2790.0
2018-01-05 12:30:00,159.85,159.95,159.81,159.92,3600.0,147.443,147.5352,147.4061,147.5076,3600.0
2018-01-05 12:35:00,159.9,159.94,159.84,159.94,2213.0,147.4891,147.526,147.4338,147.526,2213.0
2018-01-05 12:40:00,159.93,160.27,159.93,160.27,6737.0,147.5168,147.8304,147.5168,147.8304,6737.0
2018-01-05 12:45:00,160.26,160.38,160.22,160.36,9477.0,147.8212,147.9319,147.7843,147.9134,9477.0
2018-01-05 12:50:00,160.32,160.55,160.31,160.55,3674.0,147.8765,148.0887,147.8673,148.0887,3674.0
2018-01-05 12:55:00,160.51,160.58,160.38,160.46,8372.0,148.0518,148.1163,147.9319,148.0056,8372.0
2018-01-05 13:00:00,160.48,160.54,160.2,160.32,7386.0,148.0241,148.0794,147.7658,147.8765,7386.0
2018-01-05 13:05:00,160.37,160.42,160.2,160.29,4457.0,147.9226,147.9687,147.7658,147.8488,4457.0
2018-01-05 13:10:00,160.26,160.32,160.17,160.25,14008.0,147.8212,147.8765,147.7381,147.8119,14008.0
2018-01-05 13:15:00,160.28,160.43,160.26,160.39,18947.0,147.8396,147.978,147.8212,147.9411,18947.0
2018-01-05 13:20:00,160.38,160.44,160.29,160.44,4494.0,147.9319,147.9872,147.8488,147.9872,4494.0
2018-01-05 13:25:00,160.35,160.73,160.27,160.61,3605.0,147.9042,148.2547,147.8304,148.144,3605.0
2018-01-05 13:30:00,160.6,160.64,160.39,160.46,7258.0,148.1348,148.1717,147.9411,148.0056,7258.0
2018-01-05 13:35:00,160.46,160.68,160.41,160.62,5820.0,148.0056,148.2086,147.9595,148.1532,5820.0
2018-01-05 13:40:00,160.61,160.67,160.41,160.66,5955.0,148.144,148.1993,147.9595,148.1901,5955.0
2018-01-05 13:45:00,160.6,160.62,160.51,160.51,5123.0,148.1348,148.1532,148.0518,148.0518,5123.0
2018-01-05 13:50:00,160.51,160.57,160.38,160.43,5463.0,148.0518,148.1071,147.9319,147.978,5463.0
2018-01-05 13:55:00,160.43,160.45,160.34,160.37,2841.0,147.978,147.9964,147.895,147.9226,2841.0
2018-01-05 14:00:00,160.38,160.38,160.3,160.38,5304.0,147.9319,147.9319,147.8581,147.9319,5304.0
2018-01-05 14:05:00,160.39,160.43,160.36,160.41,2125.0,147.9411,147.978,147.9134,147.9595,2125.0
2018-01-05 14:10:00,160.41,160.42,160.34,160.34,1573.0,147.9595,147.9687,147.895,147.895,1573.0
2018-01-05 14:15:00,160.37,160.45,160.35,160.38,3144.0,147.9226,147.9964,147.9042,147.9319,3144.0
2018-01-05 14:20:00,160.34,160.36,160.3,160.3,1500.0,147.895,147.9134,147.8581,147.8581,1500.0
2018-01-05 14:25:00,160.3,160.49,160.3,160.46,6268.0,147.8581,148.0333,147.8581,148.0056,6268.0
2018-01-05 14:30:00,160.47,160.53,160.43,160.46,2954.0,148.0149,148.0702,147.978,148.0056,2954.0
2018-01-05 14:35:00,160.51,160.6,160.47,160.59,2260.0,148.0518,148.1348,148.0149,148.1256,2260.0
2018-01-05 14:40:00,160.61,160.61,160.4,160.48,6027.0,148.144,148.144,147.9503,148.0241,6027.0
2018-01-05 14:45:00,160.46,160.57,160.43,160.57,3100.0,148.0056,148.1071,147.978,148.1071,3100.0
2018-01-05 14:50:00,160.59,160.79,160.57,160.69,7594.0,148.1256,148.31,148.1071,148.2178,7594.0
2018-01-05 14:55:00,160.72,160.72,160.57,160.59,3918.0,148.2455,148.2455,148.1071,148.1256,3918.0
2018-01-05 15:00:00,160.59,160.67,160.58,160.65,5096.0,148.1256,148.1993,148.1163,148.1809,5096.0
2018-01-05 15:05:00,160.65,160.84,160.64,160.83,3896.0,148.1809,148.3561,148.1717,148.3469,3896.0
2018-01-05 15:10:00,160.87,160.88,160.79,160.8,6702.0,148.3838,148.393,148.31,148.3193,6702.0
2018-01-05 15:15:00,160.79,160.87,160.75,160.87,8020.0,148.31,148.3838,148.2731,148.3838,8020.0
2018-01-05 15:20:00,160.86,160.96,160.84,160.96,4684.0,148.3746,148.4668,148.3561,148.4668,4684.0
2018-01-05 15:25:00,160.96,161.1,160.96,161.1,5184.0,148.4668,148.596,148.4668,148.596,5184.0
2018-01-05 15:30:00,161.11,161.14,161.07,161.11,6445.0,148.6052,148.6329,148.5683,148.6052,6445.0
2018-01-05 15:35:00,161.1,161.21,161.1,161.18,8050.0,148.596,148.6974,148.596,148.6698,8050.0
2018-01-05 15:40:00,161.2,161.2,161.06,161.17,11510.0,148.6882,148.6882,148.5591,148.6605,11510.0
2018-01-05 15:45:00,161.17,161.32,161.14,161.24,18828.0,148.6605,148.7989,148.6329,148.7251,18828.0
2018-01-05 15:50:00,161.26,161.28,161.04,161.07,22812.0,148.7435,148.762,148.5406,148.5683,22812.0
2018-01-05 15:55:00,161.11,161.14,160.95,161.03,51209.0,148.6052,148.6329,148.4576,148.5314,51209.0
2018-01-08 09:30:00,160.68,161.1,160.45,160.58,31897.0,148.2086,148.596,147.9964,148.1163,31897.0
2018-01-08 09:35:00,160.97,160.97,160.62,160.96,11924.0,148.4761,148.4761,148.1532,148.4668,11924.0
2018-01-08 09:40:00,160.97,161.28,160.97,160.97,5142.0,148.4761,148.762,148.4761,148.4761,5142.0
2018-01-08 09:45:00,160.97,161.26,160.8,161.18,4832.0,148.4761,148.7435,148.3193,148.6698,4832.0
2018-01-08 09:50:00,161.18,161.54,161.12,161.54,7350.0,148.6698,149.0018,148.6144,149.0018,7350.0
2018-01-08 09:55:00,161.38,161.91,161.36,161.88,17984.0,148.8542,149.3431,148.8358,149.3154,17984.0
2018-01-08 10:00:00,161.88,162.06,161.71,162.06,8579.0,149.3154,149.4815,149.1586,149.4815,8579.0
2018-01-08 10:05:00,162.05,162.16,161.94,162.11,8331.0,149.4722,149.5737,149.3708,149.5276,8331.0
2018-01-08 10:10:00,162.17,162.49,162.14,162.39,11480.0,149.5829,149.8781,149.5552,149.7858,11480.0
2018-01-08 10:15:00,162.39,162.6,162.38,162.6,6341.0,149.7858,149.9795,149.7766,149.9795,6341.0
2018-01-08 10:20:00,162.51,162.89,162.47,162.89,26157.0,149.8965,150.247,149.8596,150.247,26157.0
2018-01-08 10:25:00,162.94,163.08,162.65,162.66,26627.0,150.2932,150.4223,150.0257,150.0349,26627.0
2018-01-08 10:30:00,162.6,162.74,162.27,162.27,7239.0,149.9795,150.1087,149.6752,149.6752,7239.0
2018-01-08 10:35:00,162.38,162.43,162.16,162.19,13826.0,149.7766,149.8227,149.5737,149.6014,13826.0
2018-01-08 10:40:00,162.18,162.28,162.12,162.24,7670.0,149.5921,149.6844,149.5368,149.6475,7670.0
2018-01-08 10:45:00,162.28,162.49,162.28,162.36,4833.0,149.6844,149.8781,149.6844,149.7582,4833.0
2018-01-08 10:50:00,162.42,162.47,162.38,162.46,2352.0,149.8135,149.8596,149.7766,149.8504,2352.0
2018-01-08 10:55:00,162.38,162.41,162.16,162.28,19841.0,149.7766,149.8043,149.5737,149.6844,19841.0
2018-01-08 11:00:00,162.31,162.56,162.31,162.53,9627.0,149.7121,149.9426,149.7121,149.915,9627.0
2018-01-08 11:05:00,162.49,162.53,162.34,162.34,20723.0,149.8781,149.915,149.7397,149.7397,20723.0
2018-01-08 11:10:00,162.34,162.5,162.29,162.48,4953.0,149.7397,149.8873,149.6936,149.8689,4953.0
2018-01-08 11:15:00,162.47,162.55,162.32,162.53,35612.0,149.8596,149.9334,149.7213,149.915,35612.0
2018-01-08 11:20:00,162.5,162.54,162.35,162.35,5510.0,149.8873,149.9242,149.7489,149.7489,5510.0
2018-01-08 11:25:00,162.36,162.45,162.31,162.39,5154.0,149.7582,149.8412,149.7121,149.7858,5154.0
2018-01-08 11:30:00,162.42,162.6,162.35,162.5,8671.0,149.8135,149.9795,149.7489,149.8873,8671.0
2018-01-08 11:35:00,162.49,162.53,162.31,162.31,7654.0,149.8781,149.915,149.7121,149.7121,7654.0
2018-01-08 11:40:00,162.37,162.49,162.31,162.46,7621.0,149.7674,149.8781,149.7121,149.8504,7621.0
2018-01-08 11:45:00,162.45,162.7,162.44,162.7,7698.0,149.8412,150.0718,149.832,150.0718,7698.0
2018-01-08 11:50:00,162.64,162.71,162.58,162.68,9930.0,150.0164,150.081,149.9611,150.0533,9930.0
2018-01-08 11:55:00,162.66,162.72,162.65,162.72,2028.0,150.0349,150.0902,150.0257,150.0902,2028.0
2018-01-08 12:00:00,162.77,162.89,162.71,162.8,6654.0,150.1363,150.247,150.081,150.164,6654.0
2018-01-08 12:05:00,162.77,162.91,162.74,162.91,3387.0,150.1363,150.2655,150.1087,150.2655,3387.0
2018-01-08 12:10:00,162.87,163.14,162.84,163.11,9034.0,150.2286,150.4776,150.2009,150.45,9034.0
2018-01-08 12:15:00,163.09,163.47,163.09,163.46,25666.0,150.4315,150.782,150.4315,150.7728,25666.0
2018-01-08 12:20:00,163.45,163.53,163.38,163.49,31380.0,150.7636,150.8374,150.699,150.8005,31380.0
2018-01-08 12:25:00,163.46,163.46,163.17,163.2,6000.0,150.7728,150.7728,150.5053,150.533,6000.0
2018-01-08 12:30:00,163.19,163.19,162.93,162.93,3050.0,150.5237,150.5237,150.2839,150.2839,3050.0
2018-01-08 12:35:00,162.92,163.11,162.92,163.0,7659.0,150.2747,150.45,150.2747,150.3485,7659.0
2018-01-08 12:40:00,163.02,163.02,162.91,162.98,4335.0,150.3669,150.3669,150.2655,150.33,4335.0
2018-01-08 12:45:00,162.94,163.03,162.89,163.02,8867.0,150.2932,150.3762,150.247,150.3669,8867.0
2018-01-08 12:50:00,163.05,163.13,163.03,163.1,5840.0,150.3946,150.4684,150.3762,150.4407,5840.0
2018-01-08 12:55:00,163.09,163.2,163.04,163.17,4339.0,150.4315,150.533,150.3854,150.5053,4339.0
2018-01-08 13:00:00,163.18,163.26,163.1,163.12,5177.0,150.5145,150.5883,150.4407,150.4592,5177.0
2018-01-08 13:05:00,163.15,163.19,163.06,163.19,1900.0,150.4869,150.5237,150.4038,150.5237,1900.0
2018-01-08 13:10:00,163.19,163.23,163.09,163.12,2900.0,150.5237,150.5606,150.4315,150.4592,2900.0
2018-01-08 13:15:00,163.06,163.12,163.0,163.12,927.0,150.4038,150.4592,150.3485,150.4592,927.0
2018-01-08 13:20:00,163.07,163.1,162.94,162.95,16192.0,150.4131,150.4407,150.2932,150.3024,16192.0
2018-01-08 13:25:00,163.01,163.04,162.92,163.02,3033.0,150.3577,150.3854,150.2747,150.3669,3033.0
2018-01-08 13:30:00,163.02,163.03,162.87,162.93,1807.0,150.3669,150.3762,150.2286,150.2839,1807.0
2018-01-08 13:35:00,162.92,162.98,162.83,162.98,1300.0,150.2747,150.33,150.1917,150.33,1300.0
2018-01-08 13:40:00,163.0,163.11,163.0,163.06,7815.0,150.3485,150.45,150.3485,150.4038,7815.0
2018-01-08 13:45:00,163.01,163.06,162.98,163.0,3324.0,150.3577,150.4038,150.33,150.3485,3324.0
2018-01-08 13:50:00,163.0,163.04,162.88,162.95,6900.0,150.3485,150.3854,150.2378,150.3024,6900.0
2018-01-08 13:55:00,163.0,163.18,162.96,163.15,4344.0,150.3485,150.5145,150.3116,150.4869,4344.0
2018-01-08 14:00:00,163.23,163.39,163.14,163.39,3900.0,150.5606,150.7082,150.4776,150.7082,3900.0
2018-01-08 14:05:00,163.31,163.38,163.21,163.33,5860.0,150.6344,150.699,150.5422,150.6529,5860.0
2018-01-08 14:10:00,163.36,163.41,163.2,163.25,8184.0,150.6806,150.7267,150.533,150.5791,8184.0
2018-01-08 14:15:00,163.27,163.31,163.15,163.15,2648.0,150.5975,150.6344,150.4869,150.4869,2648.0
2018-01-08 14:20:00,163.2,163.38,163.15,163.38,7148.0,150.533,150.699,150.4869,150.699,7148.0
2018-01-08 14:25:00,163.35,163.38,162.81,162.89,18809.0,150.6713,150.699,150.1732,150.247,18809.0
2018-01-08 14:30:00,162.87,163.08,162.73,163.05,24599.0,150.2286,150.4223,150.0995,150.3946,24599.0
2018-01-08 14:35:00,163.06,163.06,162.95,162.97,3853.0,150.4038,150.4038,150.3024,150.3208,3853.0
2018-01-08 14:40:00,163.02,163.21,162.99,163.05,13887.0,150.3669,150.5422,150.3393,150.3946,13887.0
2018-01-08 14:45:00,163.12,163.21,163.04,163.18,10007.0,150.4592,150.5422,150.3854,150.5145,10007.0
2018-01-08 14:50:00,163.16,163.18,163.06,163.15,6523.0,150.4961,150.5145,150.4038,150.4869,6523.0
2018-01-08 14:55:00,163.18,163.21,163.13,163.14,3071.0,150.5145,150.5422,150.4684,150.4776,3071.0
2018-01-08 15:00:00,163.12,163.25,163.11,163.18,8473.0,150.4592,150.5791,150.45,150.5145,8473.0
2018-01-08 15:05:00,163.13,163.22,163.12,163.18,5080.0,150.4684,150.5514,150.4592,150.5145,5080.0
2018-01-08 15:10:00,163.18,163.18,162.95,162.97,10223.0,150.5145,150.5145,150.3024,150.3208,10223.0
2018-01-08 15:15:00,162.97,163.05,162.96,163.04,8153.0,150.3208,150.3946,150.3116,150.3854,8153.0
2018-01-08 15:20:00,163.01,163.11,162.95,162.96,6491.0,150.3577,150.45,150.3024,150.3116,6491.0
2018-01-08 15:25:00,162.97,162.99,162.93,162.97,11996.0,150.3208,150.3393,150.2839,150.3208,11996.0
2018-01-08 15:30:00,162.99,163.12,162.97,163.12,8112.0,150.3393,150.4592,150.3208,150.4592,8112.0
2018-01-08 15:35:00,163.16,163.35,163.13,163.35,16554.0,150.4961,150.6713,150.4684,150.6713,16554.0
2018-01-08 15:40:00,163.37,163.74,163.37,163.62,23219.0,150.6898,151.0311,150.6898,150.9204,23219.0
2018-01-08 15:45:00,163.63,163.66,163.43,163.47,25313.0,150.9296,150.9573,150.7451,150.782,25313.0
2018-01-08 15:50:00,163.48,163.57,163.41,163.49,35608.0,150.7912,150.8743,150.7267,150.8005,35608.0
2018-01-08 15:55:00,163.46,163.46,163.26,163.27,56290.0,150.7728,150.7728,150.5883,150.5975,56290.0
2018-01-09 09:30:00,163.54,164.2,163.21,163.46,21337.0,150.8466,151.4554,150.5422,150.7728,21337.0
2018-01-09 09:35:00,163.47,163.64,161.66,161.92,34739.0,150.782,150.9388,149.1125,149.3523,34739.0
2018-01-09 09:40:00,162.0,162.02,160.51,160.55,70900.0,149.4261,149.4446,148.0518,148.0887,70900.0
2018-01-09 09:45:00,160.55,160.91,159.53,159.73,37882.0,148.0887,148.4207,147.1478,147.3323,37882.0
2018-01-09 09:50:00,159.8,160.11,159.38,159.38,32384.0,147.3969,147.6828,147.0095,147.0095,32384.0
2018-01-09 09:55:00,159.47,159.6,159.26,159.56,21597.0,147.0925,147.2124,146.8988,147.1755,21597.0
2018-01-09 10:00:00,159.56,160.75,159.56,160.64,105372.0,147.1755,148.2731,147.1755,148.1717,105372.0
2018-01-09 10:05:00,160.65,161.03,160.64,160.87,36882.0,148.1809,148.5314,148.1717,148.3838,36882.0
2018-01-09 10:10:00,160.81,161.35,160.76,161.23,12888.0,148.3285,148.8266,148.2824,148.7159,12888.0
2018-01-09 10:15:00,161.18,161.39,160.96,161.2,31502.0,148.6698,148.8635,148.4668,148.6882,31502.0
2018-01-09 10:20:00,161.14,161.17,160.4,160.94,43477.0,148.6329,148.6605,147.9503,148.4484,43477.0
2018-01-09 10:25:00,160.78,160.94,160.59,160.6,50393.0,148.3008,148.4484,148.1256,148.1348,50393.0
2018-01-09 10:30:00,160.66,160.76,160.53,160.64,23791.0,148.1901,148.2824,148.0702,148.1717,23791.0
2018-01-09 10:35:00,160.7,160.74,160.39,160.45,24350.0,148.227,148.2639,147.9411,147.9964,24350.0
2018-01-09 10:40:00,160.5,160.53,160.22,160.28,17653.0,148.0425,148.0702,147.7843,147.8396,17653.0
2018-01-09 10:45:00,160.25,160.43,160.25,160.26,7196.0,147.8119,147.978,147.8119,147.8212,7196.0
2018-01-09 10:50:00,160.25,160.31,160.11,160.27,14975.0,147.8119,147.8673,147.6828,147.8304,14975.0
2018-01-09 10:55:00,160.39,160.43,160.18,160.36,11859.0,147.9411,147.978,147.7474,147.9134,11859.0
2018-01-09 11:00:00,160.37,160.43,160.34,160.38,7871.0,147.9226,147.978,147.895,147.9319,7871.0
2018-01-09 11:05:00,160.39,160.62,160.38,160.62,17031.0,147.9411,148.1532,147.9319,148.1532,17031.0
2018-01-09 11:10:00,160.6,160.74,160.57,160.57,5445.0,148.1348,148.2639,148.1071,148.1071,5445.0
2018-01-09 11:15:00,160.6,160.72,160.45,160.59,12380.0,148.1348,148.2455,147.9964,148.1256,12380.0
2018-01-09 11:20:00,160.64,160.64,160.45,160.59,4878.0,148.1717,148.1717,147.9964,148.1256,4878.0
2018-01-09 11:25:00,160.69,160.87,160.67,160.72,4266.0,148.2178,148.3838,148.1993,148.2455,4266.0
2018-01-09 11:30:00,160.67,160.73,160.28,160.36,11388.0,148.1993,148.2547,147.8396,147.9134,11388.0
2018-01-09 11:35:00,160.36,160.46,160.3,160.42,5506.0,147.9134,148.0056,147.8581,147.9687,5506.0
2018-01-09 11:40:00,160.42,160.54,160.38,160.38,2320.0,147.9687,148.0794,147.9319,147.9319,2320.0
2018-01-09 11:45:00,160.32,160.37,160.28,160.36,15776.0,147.8765,147.9226,147.8396,147.9134,15776.0
2018-01-09 11:50:00,160.36,160.47,160.2,160.23,44704.0,147.9134,148.0149,147.7658,147.7935,44704.0
2018-01-09 11:55:00,160.28,160.37,160.18,160.32,19030.0,147.8396,147.9226,147.7474,147.8765,19030.0
2018-01-09 12:00:00,160.3,160.46,160.2,160.46,10596.0,147.8581,148.0056,147.7658,148.0056,10596.0
2018-01-09 12:05:00,160.47,160.56,160.43,160.47,4285.0,148.0149,148.0979,147.978,148.0149,4285.0
2018-01-09 12:10:00,160.44,160.51,160.38,160.5,5510.0,147.9872,148.0518,147.9319,148.0425,5510.0
2018-01-09 12:15:00,160.5,160.53,160.44,160.5,3112.0,148.0425,148.0702,147.9872,148.0425,3112.0
2018-01-09 12:20:00,160.52,160.52,160.3,160.36,7011.0,148.061,148.061,147.8581,147.9134,7011.0
2018-01-09 12:25:00,160.36,160.4,160.28,160.35,5327.0,147.9134,147.9503,147.8396,147.9042,5327.0
2018-01-09 12:30:00,160.34,160.54,160.34,160.54,5576.0,147.895,148.0794,147.895,148.0794,5576.0
2018-01-09 12:35:00,160.53,160.79,160.49,160.72,8859.0,148.0702,148.31,148.0333,148.2455,8859.0
2018-01-09 12:40:00,160.75,160.94,160.63,160.79,25050.0,148.2731,148.4484,148.1624,148.31,25050.0
2018-01-09 12:45:00,160.87,161.21,160.83,161.21,17356.0,148.3838,148.6974,148.3469,148.6974,17356.0
2018-01-09 12:50:00,161.22,161.27,161.11,161.15,12948.0,148.7067,148.7528,148.6052,148.6421,12948.0
2018-01-09 12:55:00,161.19,161.22,160.96,160.96,11641.0,148.679,148.7067,148.4668,148.4668,11641.0
2018-01-09 13:00:00,160.97,161.04,160.89,160.95,5391.0,148.4761,148.5406,148.4023,148.4576,5391.0
2018-01-09 13:05:00,160.94,160.94,160.84,160.91,3393.0,148.4484,148.4484,148.3561,148.4207,3393.0
2018-01-09 13:10:00,160.92,160.95,160.87,160.94,2268.0,148.4299,148.4576,148.3838,148.4484,2268.0
2018-01-09 13:15:00,160.97,161.1,160.97,161.1,1945.0,148.4761,148.596,148.4761,148.596,1945.0
2018-01-09 13:20:00,161.09,161.09,160.96,161.03,9014.0,148.5867,148.5867,148.4668,148.5314,9014.0
2018-01-09 13:25:00,161.03,161.09,160.97,161.09,5321.0,148.5314,148.5867,148.4761,148.5867,5321.0
2018-01-09 13:30:00,161.1,161.1,160.97,160.98,12085.0,148.596,148.596,148.4761,148.4853,12085.0
2018-01-09 13:35:00,161.0,161.13,160.98,161.13,2855.0,148.5037,148.6236,148.4853,148.6236,2855.0
2018-01-09 13:40:00,161.13,161.13,161.02,161.05,14762.0,148.6236,148.6236,148.5222,148.5498,14762.0
2018-01-09 13:45:00,161.07,161.21,161.05,161.21,8380.0,148.5683,148.6974,148.5498,148.6974,8380.0
2018-01-09 13:50:00,161.2,161.27,161.16,161.27,5003.0,148.6882,148.7528,148.6513,148.7528,5003.0
2018-01-09 13:55:00,161.22,161.33,161.2,161.32,10061.0,148.7067,148.8081,148.6882,148.7989,10061.0
2018-01-09 14:00:00,161.31,161.33,161.05,161.11,11254.0,148.7897,148.8081,148.5498,148.6052,11254.0
2018-01-09 14:05:00,161.11,161.17,161.09,161.09,3508.0,148.6052,148.6605,148.5867,148.5867,3508.0
2018-01-09 14:10:00,161.06,161.2,161.06,161.16,4200.0,148.5591,148.6882,148.5591,148.6513,4200.0
2018-01-09 14:15:00,161.17,161.17,160.99,161.02,9200.0,148.6605,148.6605,148.4945,148.5222,9200.0
2018-01-09 14:20:00,161.02,161.08,161.0,161.03,6639.0,148.5222,148.5775,148.5037,148.5314,6639.0
2018-01-09 14:25:00,161.06,161.07,161.02,161.05,6323.0,148.5591,148.5683,148.5222,148.5498,6323.0
2018-01-09 14:30:00,161.03,161.18,161.0,161.15,16535.0,148.5314,148.6698,148.5037,148.6421,16535.0
2018-01-09 14:35:00,161.15,161.23,161.05,161.23,5290.0,148.6421,148.7159,148.5498,148.7159,5290.0
2018-01-09 14:40:00,161.21,161.21,161.03,161.09,7321.0,148.6974,148.6974,148.5314,148.5867,7321.0
2018-01-09 14:45:00,161.05,161.11,161.0,161.05,6915.0,148.5498,148.6052,148.5037,148.5498,6915.0
2018-01-09 14:50:00,161.05,161.1,160.99,161.04,14578.0,148.5498,148.596,148.4945,148.5406,14578.0
2018-01-09 14:55:00,161.02,161.1,160.99,161.09,15006.0,148.5222,148.596,148.4945,148.5867,15006.0
2018-01-09 15:00:00,161.09,161.15,160.98,161.11,11770.0,148.5867,148.6421,148.4853,148.6052,11770.0
2018-01-09 15:05:00,161.12,161.16,160.96,160.96,15572.0,148.6144,148.6513,148.4668,148.4668,15572.0
2018-01-09 15:10:00,160.96,161.0,160.85,160.85,14923.0,148.4668,148.5037,148.3654,148.3654,14923.0
2018-01-09 15:15:00,160.85,160.87,160.77,160.87,19926.0,148.3654,148.3838,148.2916,148.3838,19926.0
2018-01-09 15:20:00,160.92,160.92,160.47,160.51,13281.0,148.4299,148.4299,148.0149,148.0518,13281.0
2018-01-09 15:25:00,160.47,160.62,160.28,160.28,20449.0,148.0149,148.1532,147.8396,147.8396,20449.0
2018-01-09 15:30:00,160.27,160.66,160.26,160.64,20215.0,147.8304,148.1901,147.8212,148.1717,20215.0
2018-01-09 15:35:00,160.64,161.03,160.59,160.98,29899.0,148.1717,148.5314,148.1256,148.4853,29899.0
2018-01-09 15:40:00,160.99,161.04,160.78,160.8,27565.0,148.4945,148.5406,148.3008,148.3193,27565.0
2018-01-09 15:45:00,160.77,160.78,160.52,160.69,30238.0,148.2916,148.3008,148.061,148.2178,30238.0
2018-01-09 15:50:00,160.69,160.94,160.63,160.9,40999.0,148.2178,148.4484,148.1624,148.4115,40999.0
2018-01-09 15:55:00,160.88,160.96,160.71,160.81,70118.0,148.393,148.4668,148.2362,148.3285,70118.0
2018-01-10 09:30:00,160.4,160.87,160.35,160.64,15740.0,147.9503,148.3838,147.9042,148.1717,15740.0
2018-01-10 09:35:00,160.76,160.9,160.19,160.5,57750.0,148.2824,148.4115,147.7566,148.0425,57750.0
2018-01-10 09:40:00,160.39,160.58,158.76,158.95,21112.0,147.9411,148.1163,146.4376,146.6128,21112.0
2018-01-10 09:45:00,158.95,159.17,158.26,158.8,21572.0,146.6128,146.8158,145.9764,146.4745,21572.0
2018-01-10 09:50:00,158.79,158.79,157.71,157.86,8547.0,146.4653,146.4653,145.4691,145.6074,8547.0
2018-01-10 09:55:00,157.92,158.52,157.92,158.34,10368.0,145.6628,146.2162,145.6628,146.0502,10368.0
2018-01-10 10:00:00,158.34,158.75,158.34,158.74,37043.0,146.0502,146.4284,146.0502,146.4191,37043.0
2018-01-10 10:05:00,158.7,158.74,158.42,158.53,15407.0,146.3822,146.4191,146.124,146.2254,15407.0
2018-01-10 10:10:00,158.53,159.34,158.41,159.34,29653.0,146.2254,146.9726,146.1148,146.9726,29653.0
2018-01-10 10:15:00,159.42,159.59,159.22,159.48,24590.0,147.0464,147.2032,146.8619,147.1017,24590.0
2018-01-10 10:20:00,159.59,159.65,159.28,159.57,37036.0,147.2032,147.2585,146.9172,147.1847,37036.0
2018-01-10 10:25:00,159.53,159.8,159.43,159.43,21988.0,147.1478,147.3969,147.0556,147.0556,21988.0
2018-01-10 10:30:00,159.43,159.62,159.31,159.33,9083.0,147.0556,147.2308,146.9449,146.9633,9083.0
2018-01-10 10:35:00,159.35,159.61,159.3,159.37,5726.0,146.9818,147.2216,146.9357,147.0002,5726.0
2018-01-10 10:40:00,159.38,159.59,159.3,159.3,32988.0,147.0095,147.2032,146.9357,146.9357,32988.0
2018-01-10 10:45:00,159.3,159.34,159.04,159.13,15585.0,146.9357,146.9726,146.6959,146.7789,15585.0
2018-01-10 10:50:00,159.09,159.16,159.02,159.15,8841.0,146.742,146.8065,146.6774,146.7973,8841.0
2018-01-10 10:55:00,159.11,159.45,159.11,159.41,8016.0,146.7604,147.074,146.7604,147.0371,8016.0
2018-01-10 11:00:00,159.4,159.63,159.31,159.56,4394.0,147.0279,147.2401,146.9449,147.1755,4394.0
2018-01-10 11:05:00,159.52,159.63,159.22,159.39,6975.0,147.1386,147.2401,146.8619,147.0187,6975.0
2018-01-10 11:10:00,159.34,159.45,159.11,159.11,5262.0,146.9726,147.074,146.7604,146.7604,5262.0
2018-01-10 11:15:00,159.06,159.15,158.97,159.01,26487.0,146.7143,146.7973,146.6313,146.6682,26487.0
2018-01-10 11:20:00,158.94,158.94,158.5,158.5,13280.0,146.6036,146.6036,146.1978,146.1978,13280.0
2018-01-10 11:25:00,158.51,158.66,158.38,158.49,7629.0,146.207,146.3454,146.0871,146.1885,7629.0
2018-01-10 11:30:00,158.47,158.66,158.46,158.66,5159.0,146.1701,146.3454,146.1609,146.3454,5159.0
2018-01-10 11:35:00,158.67,158.73,158.55,158.71,10042.0,146.3546,146.4099,146.2439,146.3915,10042.0
2018-01-10 11:40:00,158.62,158.66,158.6,158.66,2700.0,146.3085,146.3454,146.29,146.3454,2700.0
2018-01-10 11:45:00,158.67,158.94,158.67,158.92,5011.0,146.3546,146.6036,146.3546,146.5852,5011.0
2018-01-10 11:50:00,158.9,159.23,158.88,158.89,6504.0,146.5667,146.8711,146.5483,146.5575,6504.0
2018-01-10 11:55:00,158.98,159.21,158.93,159.17,7448.0,146.6405,146.8527,146.5944,146.8158,7448.0
2018-01-10 12:00:00,159.23,159.23,158.74,158.75,4520.0,146.8711,146.8711,146.4191,146.4284,4520.0
2018-01-10 12:05:00,158.82,159.03,158.82,158.95,3603.0,146.4929,146.6866,146.4929,146.6128,3603.0
2018-01-10 12:10:00,158.98,158.98,158.71,158.71,5113.0,146.6405,146.6405,146.3915,146.3915,5113.0
2018-01-10 12:15:00,158.63,158.91,158.63,158.86,8181.0,146.3177,146.5759,146.3177,146.5298,8181.0
2018-01-10 12:20:00,158.82,158.86,158.74,158.79,10857.0,146.4929,146.5298,146.4191,146.4653,10857.0
2018-01-10 12:25:00,158.75,158.86,158.58,158.58,3932.0,146.4284,146.5298,146.2716,146.2716,3932.0
2018-01-10 12:30:00,158.64,158.97,158.64,158.91,8495.0,146.3269,146.6313,146.3269,146.5759,8495.0
2018-01-10 12:35:00,158.9,159.13,158.9,159.13,3532.0,146.5667,146.7789,146.5667,146.7789,3532.0
2018-01-10 12:40:00,159.1,159.3,159.1,159.21,19855.0,146.7512,146.9357,146.7512,146.8527,19855.0
2018-01-10 12:45:00,159.17,159.29,159.14,159.18,2500.0,146.8158,146.9265,146.7881,146.825,2500.0
2018-01-10 12:50:00,159.21,159.29,159.17,159.25,6041.0,146.8527,146.9265,146.8158,146.8896,6041.0
2018-01-10 12:55:00,159.29,159.35,159.25,159.33,3298.0,146.9265,146.9818,146.8896,146.9633,3298.0
2018-01-10 13:00:00,159.32,159.56,159.32,159.46,4133.0,146.9541,147.1755,146.9541,147.0833,4133.0
2018-01-10 13:05:00,159.42,159.49,159.33,159.33,2101.0,147.0464,147.1109,146.9633,146.9633,2101.0
2018-01-10 13:10:00,159.31,159.43,159.31,159.32,5381.0,146.9449,147.0556,146.9449,146.9541,5381.0
2018-01-10 13:15:00,159.24,159.29,159.11,159.17,10352.0,146.8803,146.9265,146.7604,146.8158,10352.0
2018-01-10 13:20:00,159.13,159.2,159.09,159.2,4269.0,146.7789,146.8434,146.742,146.8434,4269.0
2018-01-10 13:25:00,159.22,159.23,159.04,159.05,1988.0,146.8619,146.8711,146.6959,146.7051,1988.0
2018-01-10 13:30:00,159.08,159.12,158.99,159.03,2643.0,146.7328,146.7696,146.6497,146.6866,2643.0
2018-01-10 13:35:00,159.16,159.16,159.06,159.12,4024.0,146.8065,146.8065,146.7143,146.7696,4024.0
2018-01-10 13:40:00,159.05,159.12,159.03,159.08,2806.0,146.7051,146.7696,146.6866,146.7328,2806.0
2018-01-10 13:45:00,159.13,159.13,159.03,159.12,3222.0,146.7789,146.7789,146.6866,146.7696,3222.0
2018-01-10 13:50:00,159.15,159.19,159.07,159.15,2771.0,146.7973,146.8342,146.7235,146.7973,2771.0
2018-01-10 13:55:00,159.17,159.17,158.98,158.98,3859.0,146.8158,146.8158,146.6405,146.6405,3859.0
2018-01-10 14:00:00,159.0,159.01,158.97,159.01,3900.0,146.659,146.6682,146.6313,146.6682,3900.0
2018-01-10 14:05:00,159.01,159.01,158.65,158.7,5890.0,146.6682,146.6682,146.3361,146.3822,5890.0
2018-01-10 14:10:00,158.75,158.81,158.5,158.52,5156.0,146.4284,146.4837,146.1978,146.2162,5156.0
2018-01-10 14:15:00,158.59,158.7,158.56,158.66,4052.0,146.2808,146.3822,146.2531,146.3454,4052.0
2018-01-10 14:20:00,158.71,158.87,158.71,158.72,6467.0,146.3915,146.5391,146.3915,146.4007,6467.0
2018-01-10 14:25:00,158.68,158.74,158.55,158.61,5438.0,146.3638,146.4191,146.2439,146.2992,5438.0
2018-01-10 14:30:00,158.61,158.7,158.55,158.57,2670.0,146.2992,146.3822,146.2439,146.2623,2670.0
2018-01-10 14:35:00,158.61,158.86,158.6,158.86,6570.0,146.2992,146.5298,146.29,146.5298,6570.0
2018-01-10 14:40:00,158.86,158.99,158.78,158.9,10548.0,146.5298,146.6497,146.456,146.5667,10548.0
2018-01-10 14:45:00,158.96,158.97,158.81,158.89,5508.0,146.6221,146.6313,146.4837,146.5575,5508.0
2018-01-10 14:50:00,158.88,159.03,158.88,159.02,5156.0,146.5483,146.6866,146.5483,146.6774,5156.0
2018-01-10 14:55:00,159.03,159.06,158.93,159.03,9735.0,146.6866,146.7143,146.5944,146.6866,9735.0
2018-01-10 15:00:00,159.06,159.17,159.06,159.12,3985.0,146.7143,146.8158,146.7143,146.7696,3985.0
2018-01-10 15:05:00,159.1,159.31,159.1,159.23,8142.0,146.7512,146.9449,146.7512,146.8711,8142.0
2018-01-10 15:10:00,159.23,159.32,159.23,159.32,9976.0,146.8711,146.9541,146.8711,146.9541,9976.0
2018-01-10 15:15:00,159.31,159.42,159.29,159.42,16232.0,146.9449,147.0464,146.9265,147.0464,16232.0
2018-01-10 15:20:00,159.42,159.42,159.24,159.38,9356.0,147.0464,147.0464,146.8803,147.0095,9356.0
2018-01-10 15:25:00,159.39,159.45,159.35,159.42,11737.0,147.0187,147.074,146.9818,147.0464,11737.0
2018-01-10 15:30:00,159.44,159.68,159.43,159.68,12449.0,147.0648,147.2862,147.0556,147.2862,12449.0
2018-01-10 15:35:00,159.72,159.74,159.59,159.64,9732.0,147.3231,147.3415,147.2032,147.2493,9732.0
2018-01-10 15:40:00,159.64,159.66,159.56,159.59,20185.0,147.2493,147.2677,147.1755,147.2032,20185.0
2018-01-10 15:45:00,159.58,159.58,159.48,159.49,20398.0,147.1939,147.1939,147.1017,147.1109,20398.0
2018-01-10 15:50:00,159.52,159.62,159.44,159.62,24553.0,147.1386,147.2308,147.0648,147.2308,24553.0
2018-01-10 15:55:00,159.59,159.65,159.45,159.51,80517.0,147.2032,147.2585,147.074,147.1294,80517.0
2018-01-11 09:30:00,159.57,160.26,159.4,160.18,13446.0,147.1847,147.8212,147.0279,147.7474,13446.0
2018-01-11 09:35:00,159.99,159.99,159.47,159.64,9208.0,147.5721,147.5721,147.0925,147.2493,9208.0
2018-01-11 09:40:00,159.64,159.64,159.04,159.17,23293.0,147.2493,147.2493,146.6959,146.8158,23293.0
2018-01-11 09:45:00,159.2,159.2,158.65,158.65,9284.0,146.8434,146.8434,146.3361,146.3361,9284.0
2018-01-11 09:50:00,158.63,158.81,158.48,158.54,7463.0,146.3177,146.4837,146.1793,146.2347,7463.0
2018-01-11 09:55:00,158.47,158.57,158.34,158.49,9906.0,146.1701,146.2623,146.0502,146.1885,9906.0
2018-01-11 10:00:00,158.55,158.55,158.25,158.3,12655.0,146.2439,146.2439,145.9672,146.0133,12655.0
2018-01-11 10:05:00,158.35,158.42,158.31,158.38,6289.0,146.0594,146.124,146.0225,146.0871,6289.0
2018-01-11 10:10:00,158.35,158.38,158.14,158.16,13197.0,146.0594,146.0871,145.8657,145.8842,13197.0
2018-01-11 10:15:00,158.17,158.34,158.14,158.3,14960.0,145.8934,146.0502,145.8657,146.0133,14960.0
2018-01-11 10:20:00,158.3,158.36,158.17,158.29,21530.0,146.0133,146.0686,145.8934,146.0041,21530.0
2018-01-11 10:25:00,158.25,158.49,158.22,158.49,19115.0,145.9672,146.1885,145.9395,146.1885,19115.0
2018-01-11 10:30:00,158.48,158.5,158.1,158.1,17475.0,146.1793,146.1978,145.8288,145.8288,17475.0
2018-01-11 10:35:00,158.07,158.18,157.85,157.85,8400.0,145.8011,145.9026,145.5982,145.5982,8400.0
2018-01-11 10:40:00,157.85,158.39,157.85,158.36,8017.0,145.5982,146.0963,145.5982,146.0686,8017.0
2018-01-11 10:45:00,158.42,158.8,158.4,158.59,8816.0,146.124,146.4745,146.1055,146.2808,8816.0
2018-01-11 10:50:00,158.63,158.8,158.52,158.75,8613.0,146.3177,146.4745,146.2162,146.4284,8613.0
2018-01-11 10:55:00,158.69,158.93,158.66,158.9,7902.0,146.373,146.5944,146.3454,146.5667,7902.0
2018-01-11 11:00:00,158.9,158.92,158.82,158.84,9991.0,146.5667,146.5852,146.4929,146.5114,9991.0
2018-01-11 11:05:00,158.87,158.97,158.82,158.95,15139.0,146.5391,146.6313,146.4929,146.6128,15139.0
2018-01-11 11:10:00,158.97,159.08,158.87,158.87,6734.0,146.6313,146.7328,146.5391,146.5391,6734.0
2018-01-11 11:15:00,158.9,158.93,158.8,158.85,4154.0,146.5667,146.5944,146.4745,146.5206,4154.0
2018-01-11 11:20:00,158.89,159.03,158.89,159.01,8575.0,146.5575,146.6866,146.5575,146.6682,8575.0
2018-01-11 11:25:00,158.96,158.96,158.63,158.63,5518.0,146.6221,146.6221,146.3177,146.3177,5518.0
2018-01-11 11:30:00,158.66,158.7,158.58,158.58,3800.0,146.3454,146.3822,146.2716,146.2716,3800.0
2018-01-11 11:35:00,158.59,158.7,158.55,158.66,2678.0,146.2808,146.3822,146.2439,146.3454,2678.0
2018-01-11 11:40:00,158.65,158.66,158.57,158.62,4100.0,146.3361,146.3454,146.2623,146.3085,4100.0
2018-01-11 11:45:00,158.61,158.65,158.59,158.64,5500.0,146.2992,146.3361,146.2808,146.3269,5500.0
2018-01-11 11:50:00,158.62,158.76,158.61,158.68,7207.0,146.3085,146.4376,146.2992,146.3638,7207.0
2018-01-11 11:55:00,158.69,158.72,158.66,158.67,4086.0,146.373,146.4007,146.3454,146.3546,4086.0
2018-01-11 12:00:00,158.65,158.73,158.55,158.73,3340.0,146.3361,146.4099,146.2439,146.4099,3340.0
2018-01-11 12:05:00,158.76,158.95,158.6,158.63,9716.0,146.4376,146.6128,146.29,146.3177,9716.0
2018-01-11 12:10:00,158.59,158.66,158.59,158.65,1472.0,146.2808,146.3454,146.2808,146.3361,1472.0
2018-01-11 12:15:00,158.62,158.74,158.62,158.71,3087.0,146.3085,146.4191,146.3085,146.3915,3087.0
2018-01-11 12:20:00,158.67,158.79,158.67,158.76,3056.0,146.3546,146.4653,146.3546,146.4376,3056.0
2018-01-11 12:25:00,158.69,158.95,158.69,158.85,2473.0,146.373,146.6128,146.373,146.5206,2473.0
2018-01-11 12:30:00,158.9,159.05,158.9,158.98,1700.0,146.5667,146.7051,146.5667,146.6405,1700.0
2018-01-11 12:35:00,158.91,159.15,158.91,159.06,3358.0,146.5759,146.7973,146.5759,146.7143,3358.0
2018-01-11 12:40:00,159.05,159.09,158.85,158.88,5700.0,146.7051,146.742,146.5206,146.5483,5700.0
2018-01-11 12:45:00,158.8,158.91,158.77,158.83,4637.0,146.4745,146.5759,146.4468,146.5022,4637.0
2018-01-11 12:50:00,158.84,158.85,158.75,158.75,1275.0,146.5114,146.5206,146.4284,146.4284,1275.0
2018-01-11 12:55:00,158.8,158.8,158.65,158.65,4304.0,146.4745,146.4745,146.3361,146.3361,4304.0
2018-01-11 13:00:00,158.65,158.69,158.57,158.57,8704.0,146.3361,146.373,146.2623,146.2623,8704.0
2018-01-11 13:05:00,158.64,158.65,158.57,158.6,5366.0,146.3269,146.3361,146.2623,146.29,5366.0
2018-01-11 13:10:00,158.61,158.67,158.59,158.65,9555.0,146.2992,146.3546,146.2808,146.3361,9555.0
2018-01-11 13:15:00,158.62,158.62,158.52,158.52,2712.0,146.3085,146.3085,146.2162,146.2162,2712.0
2018-01-11 13:20:00,158.53,158.54,158.34,158.41,6022.0,146.2254,146.2347,146.0502,146.1148,6022.0
2018-01-11 13:25:00,158.41,158.43,158.36,158.41,5211.0,146.1148,146.1332,146.0686,146.1148,5211.0
2018-01-11 13:30:00,158.41,158.53,158.38,158.5,7041.0,146.1148,146.2254,146.0871,146.1978,7041.0
2018-01-11 13:35:00,158.47,158.51,158.38,158.38,8084.0,146.1701,146.207,146.0871,146.0871,8084.0
2018-01-11 13:40:00,158.39,158.43,158.38,158.38,1241.0,146.0963,146.1332,146.0871,146.0871,1241.0
2018-01-11 13:45:00,158.39,158.41,158.14,158.21,8911.0,146.0963,146.1148,145.8657,145.9303,8911.0
2018-01-11 13:50:00,158.18,158.25,158.11,158.11,8084.0,145.9026,145.9672,145.838,145.838,8084.0
2018-01-11 13:55:00,158.13,158.18,158.08,158.17,6025.0,145.8565,145.9026,145.8104,145.8934,6025.0
2018-01-11 14:00:00,158.14,158.17,158.05,158.12,10627.0,145.8657,145.8934,145.7827,145.8473,10627.0
2018-01-11 14:05:00,158.14,158.37,158.1,158.37,20816.0,145.8657,146.0779,145.8288,146.0779,20816.0
2018-01-11 14:10:00,158.41,158.49,158.32,158.39,7303.0,146.1148,146.1885,146.0317,146.0963,7303.0
2018-01-11 14:15:00,158.4,159.26,158.32,158.6,19575.0,146.1055,146.8988,146.0317,146.29,19575.0
2018-01-11 14:20:00,158.6,158.67,158.54,158.64,3786.0,146.29,146.3546,146.2347,146.3269,3786.0
2018-01-11 14:25:00,158.63,158.64,158.55,158.59,5477.0,146.3177,146.3269,146.2439,146.2808,5477.0
2018-01-11 14:30:00,158.62,158.64,158.49,158.49,5660.0,146.3085,146.3269,146.1885,146.1885,5660.0
2018-01-11 14:35:00,158.47,158.56,158.39,158.41,7687.0,146.1701,146.2531,146.0963,146.1148,7687.0
2018-01-11 14:40:00,158.37,158.45,158.37,158.38,5141.0,146.0779,146.1517,146.0779,146.0871,5141.0
2018-01-11 14:45:00,158.39,158.39,158.22,158.22,4324.0,146.0963,146.0963,145.9395,145.9395,4324.0
2018-01-11 14:50:00,158.25,158.29,158.22,158.24,4249.0,145.9672,146.0041,145.9395,145.9579,4249.0
2018-01-11 14:55:00,158.26,158.32,158.24,158.31,11279.0,145.9764,146.0317,145.9579,146.0225,11279.0
2018-01-11 15:00:00,158.31,158.33,158.21,158.32,11560.0,146.0225,146.041,145.9303,146.0317,11560.0
2018-01-11 15:05:00,158.34,158.48,158.29,158.44,9411.0,146.0502,146.1793,146.0041,146.1424,9411.0
2018-01-11 15:10:00,158.47,158.51,158.42,158.46,3700.0,146.1701,146.207,146.124,146.1609,3700.0
2018-01-11 15:15:00,158.48,158.51,158.45,158.49,5139.0,146.1793,146.207,146.1517,146.1885,5139.0
2018-01-11 15:20:00,158.5,158.54,158.33,158.52,10414.0,146.1978,146.2347,146.041,146.2162,10414.0
2018-01-11 15:25:00,158.51,158.54,158.42,158.42,11872.0,146.207,146.2347,146.124,146.124,11872.0
2018-01-11 15:30:00,158.39,158.44,158.31,158.42,16765.0,146.0963,146.1424,146.0225,146.124,16765.0
2018-01-11 15:35:00,158.44,158.45,158.34,158.41,12462.0,146.1424,146.1517,146.0502,146.1148,12462.0
2018-01-11 15:40:00,158.41,158.47,158.35,158.45,10973.0,146.1148,146.1701,146.0594,146.1517,10973.0
2018-01-11 15:45:00,158.43,158.43,158.19,158.25,22109.0,146.1332,146.1332,145.9118,145.9672,22109.0
2018-01-11 15:50:00,158.26,158.4,158.26,158.4,29022.0,145.9764,146.1055,145.9764,146.1055,29022.0
2018-01-11 15:55:00,158.41,158.61,158.35,158.6,68923.0,146.1148,146.2992,146.0594,146.29,68923.0
2018-01-12 09:30:00,159.0,159.0,158.4,158.96,14301.0,146.659,146.659,146.1055,146.6221,14301.0
2018-01-12 09:35:00,158.87,159.15,158.72,158.79,5314.0,146.5391,146.7973,146.4007,146.4653,5314.0
2018-01-12 09:40:00,158.74,159.25,158.74,159.13,5196.0,146.4191,146.8896,146.4191,146.7789,5196.0
2018-01-12 09:45:00,159.14,159.17,158.79,158.79,37200.0,146.7881,146.8158,146.4653,146.4653,37200.0
2018-01-12 09:50:00,158.81,158.85,158.56,158.79,2726.0,146.4837,146.5206,146.2531,146.4653,2726.0
2018-01-12 09:55:00,158.82,158.94,158.56,158.75,12749.0,146.4929,146.6036,146.2531,146.4284,12749.0
2018-01-12 10:00:00,158.94,159.17,158.76,159.0,9988.0,146.6036,146.8158,146.4376,146.659,9988.0
2018-01-12 10:05:00,159.02,159.08,158.91,158.92,7162.0,146.6774,146.7328,146.5759,146.5852,7162.0
2018-01-12 10:10:00,159.0,159.2,158.91,159.0,5281.0,146.659,146.8434,146.5759,146.659,5281.0
2018-01-12 10:15:00,159.06,159.06,158.88,158.88,1302.0,146.7143,146.7143,146.5483,146.5483,1302.0
2018-01-12 10:20:00,158.89,159.03,158.89,158.98,1600.0,146.5575,146.6866,146.5575,146.6405,1600.0
2018-01-12 10:25:00,158.93,158.97,158.88,158.97,2400.0,146.5944,146.6313,146.5483,146.6313,2400.0
2018-01-12 10:30:00,158.93,158.95,158.82,158.95,3225.0,146.5944,146.6128,146.4929,146.6128,3225.0
2018-01-12 10:35:00,158.95,159.13,158.95,159.06,9185.0,146.6128,146.7789,146.6128,146.7143,9185.0
2018-01-12 10:40:00,159.04,159.16,158.89,159.01,15355.0,146.6959,146.8065,146.5575,146.6682,15355.0
2018-01-12 10:45:00,159.08,159.08,158.88,159.02,3015.0,146.7328,146.7328,146.5483,146.6774,3015.0
2018-01-12 10:50:00,159.0,159.26,158.98,159.15,5778.0,146.659,146.8988,146.6405,146.7973,5778.0
2018-01-12 10:55:00,159.21,159.24,159.12,159.23,4050.0,146.8527,146.8803,146.7696,146.8711,4050.0
2018-01-12 11:00:00,159.34,159.34,159.02,159.23,4400.0,146.9726,146.9726,146.6774,146.8711,4400.0
2018-01-12 11:05:00,159.27,159.35,158.9,158.99,4782.0,146.908,146.9818,146.5667,146.6497,4782.0
2018-01-12 11:10:00,158.96,159.07,158.81,158.81,3659.0,146.6221,146.7235,146.4837,146.4837,3659.0
2018-01-12 11:15:00,158.89,158.91,158.68,158.68,3100.0,146.5575,146.5759,146.3638,146.3638,3100.0
2018-01-12 11:20:00,158.72,158.82,158.57,158.57,5152.0,146.4007,146.4929,146.2623,146.2623,5152.0
2018-01-12 11:25:00,158.51,158.84,158.51,158.79,4982.0,146.207,146.5114,146.207,146.4653,4982.0
2018-01-12 11:30:00,158.79,158.8,158.71,158.74,3392.0,146.4653,146.4745,146.3915,146.4191,3392.0
2018-01-12 11:35:00,158.77,158.93,158.69,158.93,5095.0,146.4468,146.5944,146.373,146.5944,5095.0
2018-01-12 11:40:00,158.95,159.03,158.84,158.87,4457.0,146.6128,146.6866,146.5114,146.5391,4457.0
2018-01-12 11:45:00,158.96,158.97,158.83,158.93,1551.0,146.6221,146.6313,146.5022,146.5944,1551.0
2018-01-12 11:50:00,158.95,159.0,158.89,158.97,8174.0,146.6128,146.659,146.5575,146.6313,8174.0
2018-01-12 11:55:00,159.0,159.05,158.89,159.05,9062.0,146.659,146.7051,146.5575,146.7051,9062.0
2018-01-12 12:00:00,159.1,159.13,158.99,159.07,3444.0,146.7512,146.7789,146.6497,146.7235,3444.0
2018-01-12 12:05:00,159.08,159.15,159.04,159.15,4613.0,146.7328,146.7973,146.6959,146.7973,4613.0
2018-01-12 12:10:00,159.11,159.14,158.9,158.9,1300.0,146.7604,146.7881,146.5667,146.5667,1300.0
2018-01-12 12:15:00,158.97,159.15,158.97,159.05,2929.0,146.6313,146.7973,146.6313,146.7051,2929.0
2018-01-12 12:20:00,159.08,159.11,159.05,159.05,680.0,146.7328,146.7604,146.7051,146.7051,680.0
2018-01-12 12:25:00,159.05,159.06,158.92,158.96,7949.0,146.7051,146.7143,146.5852,146.6221,7949.0
2018-01-12 12:30:00,159.01,159.05,158.98,158.98,2600.0,146.6682,146.7051,146.6405,146.6405,2600.0
2018-01-12 12:35:00,158.97,159.0,158.94,158.98,2894.0,146.6313,146.659,146.6036,146.6405,2894.0
2018-01-12 12:40:00,158.97,159.02,158.91,158.91,1862.0,146.6313,146.6774,146.5759,146.5759,1862.0
2018-01-12 12:45:00,158.92,159.01,158.91,158.99,2510.0,146.5852,146.6682,146.5759,146.6497,2510.0
2018-01-12 12:50:00,158.96,159.1,158.96,159.08,3692.0,146.6221,146.7512,146.6221,146.7328,3692.0
2018-01-12 12:55:00,159.05,159.15,159.05,159.1,5000.0,146.7051,146.7973,146.7051,146.7512,5000.0
2018-01-12 13:00:00,159.14,159.28,159.09,159.22,1550.0,146.7881,146.9172,146.742,146.8619,1550.0
2018-01-12 13:05:00,159.19,159.19,159.12,159.13,3901.0,146.8342,146.8342,146.7696,146.7789,3901.0
2018-01-12 13:10:00,159.11,159.13,159.05,159.05,5558.0,146.7604,146.7789,146.7051,146.7051,5558.0
2018-01-12 13:15:00,159.07,159.07,158.91,158.91,5370.0,146.7235,146.7235,146.5759,146.5759,5370.0
2018-01-12 13:20:00,158.94,158.97,158.91,158.91,3010.0,146.6036,146.6313,146.5759,146.5759,3010.0
2018-01-12 13:25:00,158.91,158.97,158.75,158.75,10794.0,146.5759,146.6313,146.4284,146.4284,10794.0
2018-01-12 13:30:00,158.75,158.76,158.6,158.6,2935.0,146.4284,146.4376,146.29,146.29,2935.0
2018-01-12 13:35:00,158.59,158.65,158.57,158.62,6690.0,146.2808,146.3361,146.2623,146.3085,6690.0
2018-01-12 13:40:00,158.62,158.77,158.62,158.71,6070.0,146.3085,146.4468,146.3085,146.3915,6070.0
2018-01-12 13:45:00,158.72,158.72,158.59,158.62,4525.0,146.4007,146.4007,146.2808,146.3085,4525.0
2018-01-12 13:50:00,158.6,158.81,158.6,158.79,5500.0,146.29,146.4837,146.29,146.4653,5500.0
2018-01-12 13:55:00,158.8,158.83,158.64,158.69,9811.0,146.4745,146.5022,146.3269,146.373,9811.0
2018-01-12 14:00:00,158.68,158.73,158.6,158.61,16175.0,146.3638,146.4099,146.29,146.2992,16175.0
2018-01-12 14:05:00,158.64,158.68,158.59,158.59,6961.0,146.3269,146.3638,146.2808,146.2808,6961.0
2018-01-12 14:10:00,158.56,158.72,158.54,158.68,9957.0,146.2531,146.4007,146.2347,146.3638,9957.0
2018-01-12 14:15:00,158.66,158.72,158.64,158.64,5315.0,146.3454,146.4007,146.3269,146.3269,5315.0
2018-01-12 14:20:00,158.65,158.66,158.57,158.57,2864.0,146.3361,146.3454,146.2623,146.2623,2864.0
2018-01-12 14:25:00,158.6,158.62,158.53,158.53,11595.0,146.29,146.3085,146.2254,146.2254,11595.0
2018-01-12 14:30:00,158.52,158.83,158.52,158.72,10188.0,146.2162,146.5022,146.2162,146.4007,10188.0
2018-01-12 14:35:00,158.69,158.72,158.45,158.45,10846.0,146.373,146.4007,146.1517,146.1517,10846.0
2018-01-12 14:40:00,158.45,158.49,158.28,158.28,13908.0,146.1517,146.1885,145.9948,145.9948,13908.0
2018-01-12 14:45:00,158.29,158.41,158.26,158.39,8408.0,146.0041,146.1148,145.9764,146.0963,8408.0
2018-01-12 14:50:00,158.42,158.42,158.24,158.24,3978.0,146.124,146.124,145.9579,145.9579,3978.0
2018-01-12 14:55:00,158.24,158.26,158.17,158.26,11369.0,145.9579,145.9764,145.8934,145.9764,11369.0
2018-01-12 15:00:00,158.24,158.35,158.21,158.29,16246.0,145.9579,146.0594,145.9303,146.0041,16246.0
2018-01-12 15:05:00,158.28,158.3,158.23,158.28,11291.0,145.9948,146.0133,145.9487,145.9948,11291.0
2018-01-12 15:10:00,158.29,158.36,158.12,158.13,10953.0,146.0041,146.0686,145.8473,145.8565,10953.0
2018-01-12 15:15:00,158.13,161.75,158.1,158.27,22498.0,145.8565,149.1955,145.8288,145.9856,22498.0
2018-01-12 15:20:00,158.26,158.38,158.25,158.28,7594.0,145.9764,146.0871,145.9672,145.9948,7594.0
2018-01-12 15:25:00,158.31,158.31,158.03,158.03,16886.0,146.0225,146.0225,145.7642,145.7642,16886.0
2018-01-12 15:30:00,158.06,158.18,158.04,158.18,17255.0,145.7919,145.9026,145.7735,145.9026,17255.0
2018-01-12 15:35:00,158.19,158.27,158.17,158.26,14343.0,145.9118,145.9856,145.8934,145.9764,14343.0
2018-01-12 15:40:00,158.3,158.36,158.14,158.18,19394.0,146.0133,146.0686,145.8657,145.9026,19394.0
2018-01-12 15:45:00,158.19,158.52,158.19,158.45,20306.0,145.9118,146.2162,145.9118,146.1517,20306.0
2018-01-12 15:50:00,158.47,158.51,158.2,158.3,26698.0,146.1701,146.207,145.9211,146.0133,26698.0
2018-01-12 15:55:00,158.31,158.32,158.07,158.2,50393.0,146.0225,146.0317,145.8011,145.9211,50393.0
2018-01-16 09:30:00,159.36,159.89,159.02,159.63,26581.0,146.991,147.4799,146.6774,147.2401,26581.0
2018-01-16 09:35:00,159.58,159.92,159.58,159.79,12140.0,147.1939,147.5076,147.1939,147.3876,12140.0
2018-01-16 09:40:00,159.98,160.68,159.8,160.68,10884.0,147.5629,148.2086,147.3969,148.2086,10884.0
2018-01-16 09:45:00,160.68,160.84,160.5,160.51,10904.0,148.2086,148.3561,148.0425,148.0518,10904.0
2018-01-16 09:50:00,160.48,160.87,160.45,160.78,16643.0,148.0241,148.3838,147.9964,148.3008,16643.0
2018-01-16 09:55:00,160.78,160.84,160.55,160.6,19343.0,148.3008,148.3561,148.0887,148.1348,19343.0
2018-01-16 10:00:00,160.63,160.9,160.62,160.62,15133.0,148.1624,148.4115,148.1532,148.1532,15133.0
2018-01-16 10:05:00,160.71,160.75,160.32,160.32,12800.0,148.2362,148.2731,147.8765,147.8765,12800.0
2018-01-16 10:10:00,160.41,160.82,160.33,160.66,19937.0,147.9595,148.3377,147.8857,148.1901,19937.0
2018-01-16 10:15:00,160.59,160.69,160.46,160.47,8836.0,148.1256,148.2178,148.0056,148.0149,8836.0
2018-01-16 10:20:00,160.45,160.45,160.09,160.09,13615.0,147.9964,147.9964,147.6644,147.6644,13615.0
2018-01-16 10:25:00,160.15,160.21,159.87,160.1,6597.0,147.7197,147.775,147.4614,147.6736,6597.0
2018-01-16 10:30:00,160.11,160.13,159.85,159.94,7346.0,147.6828,147.7013,147.443,147.526,7346.0
2018-01-16 10:35:00,159.92,160.1,159.76,159.99,8162.0,147.5076,147.6736,147.36,147.5721,8162.0
2018-01-16 10:40:00,159.99,160.12,159.89,160.02,13901.0,147.5721,147.692,147.4799,147.5998,13901.0
2018-01-16 10:45:00,160.03,160.09,159.93,160.01,8549.0,147.609,147.6644,147.5168,147.5906,8549.0
2018-01-16 10:50:00,159.99,160.01,159.7,159.85,16465.0,147.5721,147.5906,147.3046,147.443,16465.0
2018-01-16 10:55:00,159.85,159.87,159.5,159.67,31840.0,147.443,147.4614,147.1202,147.277,31840.0
2018-01-16 11:00:00,159.67,159.99,159.57,159.82,8998.0,147.277,147.5721,147.1847,147.4153,8998.0
2018-01-16 11:05:00,159.86,159.91,159.38,159.45,6417.0,147.4522,147.4983,147.0095,147.074,6417.0
2018-01-16 11:10:00,159.5,159.7,159.35,159.39,17931.0,147.1202,147.3046,146.9818,147.0187,17931.0
2018-01-16 11:15:00,159.35,159.48,159.35,159.41,2506.0,146.9818,147.1017,146.9818,147.0371,2506.0
2018-01-16 11:20:00,159.41,159.42,159.31,159.31,20751.0,147.0371,147.0464,146.9449,146.9449,20751.0
2018-01-16 11:25:00,159.37,159.82,159.31,159.82,15284.0,147.0002,147.4153,146.9449,147.4153,15284.0
2018-01-16 11:30:00,159.74,159.82,159.61,159.7,10763.0,147.3415,147.4153,147.2216,147.3046,10763.0
2018-01-16 11:35:00,159.7,159.71,159.5,159.53,4648.0,147.3046,147.3139,147.1202,147.1478,4648.0
2018-01-16 11:40:00,159.48,159.48,159.22,159.29,5613.0,147.1017,147.1017,146.8619,146.9265,5613.0
2018-01-16 11:45:00,159.22,159.43,159.14,159.43,4408.0,146.8619,147.0556,146.7881,147.0556,4408.0
2018-01-16 11:50:00,159.45,159.55,159.31,159.51,3602.0,147.074,147.1663,146.9449,147.1294,3602.0
2018-01-16 11:55:00,159.59,159.63,159.45,159.5,4745.0,147.2032,147.2401,147.074,147.1202,4745.0
2018-01-16 12:00:00,159.54,159.81,159.54,159.68,4252.0,147.157,147.4061,147.157,147.2862,4252.0
2018-01-16 12:05:00,159.68,159.82,159.68,159.78,5948.0,147.2862,147.4153,147.2862,147.3784,5948.0
2018-01-16 12:10:00,159.81,159.83,159.68,159.74,1235.0,147.4061,147.4245,147.2862,147.3415,1235.0
2018-01-16 12:15:00,159.77,159.85,159.72,159.85,2632.0,147.3692,147.443,147.3231,147.443,2632.0
2018-01-16 12:20:00,159.82,159.86,159.53,159.55,8110.0,147.4153,147.4522,147.1478,147.1663,8110.0
2018-01-16 12:25:00,159.55,159.81,159.51,159.7,9020.0,147.1663,147.4061,147.1294,147.3046,9020.0
2018-01-16 12:30:00,159.69,159.7,159.51,159.56,9371.0,147.2954,147.3046,147.1294,147.1755,9371.0
2018-01-16 12:35:00,159.61,159.77,159.57,159.68,7467.0,147.2216,147.3692,147.1847,147.2862,7467.0
2018-01-16 12:40:00,159.71,159.75,159.6,159.72,4828.0,147.3139,147.3507,147.2124,147.3231,4828.0
2018-01-16 12:45:00,159.72,159.81,159.66,159.8,5718.0,147.3231,147.4061,147.2677,147.3969,5718.0
2018-01-16 12:50:00,159.72,159.83,159.66,159.7,5542.0,147.3231,147.4245,147.2677,147.3046,5542.0
2018-01-16 12:55:00,159.71,159.84,159.7,159.76,2566.0,147.3139,147.4338,147.3046,147.36,2566.0
2018-01-16 13:00:00,159.74,159.9,159.63,159.64,4236.0,147.3415,147.4891,147.2401,147.2493,4236.0
2018-01-16 13:05:00,159.6,159.75,159.53,159.53,15800.0,147.2124,147.3507,147.1478,147.1478,15800.0
2018-01-16 13:10:00,159.53,159.7,159.53,159.65,4374.0,147.1478,147.3046,147.1478,147.2585,4374.0
2018-01-16 13:15:00,159.64,159.73,159.62,159.65,1300.0,147.2493,147.3323,147.2308,147.2585,1300.0
2018-01-16 13:20:00,159.72,159.77,159.53,159.53,2839.0,147.3231,147.3692,147.1478,147.1478,2839.0
2018-01-16 13:25:00,159.48,159.63,159.43,159.53,2900.0,147.1017,147.2401,147.0556,147.1478,2900.0
2018-01-16 13:30:00,159.5,159.63,159.5,159.61,9536.0,147.1202,147.2401,147.1202,147.2216,9536.0
2018-01-16 13:35:00,159.59,159.62,159.54,159.62,12824.0,147.2032,147.2308,147.157,147.2308,12824.0
2018-01-16 13:40:00,159.61,159.63,159.52,159.55,4372.0,147.2216,147.2401,147.1386,147.1663,4372.0
2018-01-16 13:45:00,159.58,159.7,159.56,159.62,5120.0,147.1939,147.3046,147.1755,147.2308,5120.0
2018-01-16 13:50:00,159.58,159.62,159.51,159.56,6337.0,147.1939,147.2308,147.1294,147.1755,6337.0
2018-01-16 13:55:00,159.54,159.62,159.39,159.52,22091.0,147.157,147.2308,147.0187,147.1386,22091.0
2018-01-16 14:00:00,159.52,159.61,159.41,159.54,5514.0,147.1386,147.2216,147.0371,147.157,5514.0
2018-01-16 14:05:00,159.53,159.71,159.52,159.53,3714.0,147.1478,147.3139,147.1386,147.1478,3714.0
2018-01-16 14:10:00,159.41,159.6,159.41,159.56,3280.0,147.0371,147.2124,147.0371,147.1755,3280.0
2018-01-16 14:15:00,159.48,159.48,159.29,159.44,2967.0,147.1017,147.1017,146.9265,147.0648,2967.0
2018-01-16 14:20:00,159.41,159.54,159.35,159.39,3319.0,147.0371,147.157,146.9818,147.0187,3319.0
2018-01-16 14:25:00,159.43,159.6,159.34,159.35,4582.0,147.0556,147.2124,146.9726,146.9818,4582.0
2018-01-16 14:30:00,159.42,159.49,159.3,159.33,5486.0,147.0464,147.1109,146.9357,146.9633,5486.0
2018-01-16 14:35:00,159.38,159.42,159.24,159.24,3083.0,147.0095,147.0464,146.8803,146.8803,3083.0
2018-01-16 14:40:00,159.25,159.31,158.97,158.97,5910.0,146.8896,146.9449,146.6313,146.6313,5910.0
2018-01-16 14:45:00,159.0,159.09,158.84,158.97,25308.0,146.659,146.742,146.5114,146.6313,25308.0
2018-01-16 14:50:00,158.97,159.12,158.97,159.08,1900.0,146.6313,146.7696,146.6313,146.7328,1900.0
2018-01-16 14:55:00,159.06,159.16,159.01,159.05,4380.0,146.7143,146.8065,146.6682,146.7051,4380.0
2018-01-16 15:00:00,159.11,159.28,159.07,159.28,5638.0,146.7604,146.9172,146.7235,146.9172,5638.0
2018-01-16 15:05:00,159.29,159.43,159.21,159.43,1832.0,146.9265,147.0556,146.8527,147.0556,1832.0
2018-01-16 15:10:00,159.5,159.51,159.23,159.23,6362.0,147.1202,147.1294,146.8711,146.8711,6362.0
2018-01-16 15:15:00,159.2,159.32,159.16,159.32,7943.0,146.8434,146.9541,146.8065,146.9541,7943.0
2018-01-16 15:20:00,159.29,159.4,159.25,159.3,3135.0,146.9265,147.0279,146.8896,146.9357,3135.0
2018-01-16 15:25:00,159.27,159.49,159.2,159.46,9030.0,146.908,147.1109,146.8434,147.0833,9030.0
2018-01-16 15:30:00,159.4,159.45,159.32,159.38,10030.0,147.0279,147.074,146.9541,147.0095,10030.0
2018-01-16 15:35:00,159.41,159.53,159.39,159.5,10881.0,147.0371,147.1478,147.0187,147.1202,10881.0
2018-01-16 15:40:00,159.52,159.63,159.37,159.63,13409.0,147.1386,147.2401,147.0002,147.2401,13409.0
2018-01-16 15:45:00,159.65,159.72,159.56,159.72,16383.0,147.2585,147.3231,147.1755,147.3231,16383.0
2018-01-16 15:50:00,159.73,159.74,159.49,159.5,40211.0,147.3323,147.3415,147.1109,147.1202,40211.0
2018-01-16 15:55:00,159.5,159.61,159.32,159.54,75049.0,147.1202,147.2216,146.9541,147.157,75049.0
2018-01-17 09:30:00,160.0,160.0,159.12,159.35,26470.0,147.5813,147.5813,146.7696,146.9818,26470.0
2018-01-17 09:35:00,159.31,159.45,159.05,159.25,10612.0,146.9449,147.074,146.7051,146.8896,10612.0
2018-01-17 09:40:00,159.33,159.38,159.12,159.22,7460.0,146.9633,147.0095,146.7696,146.8619,7460.0
2018-01-17 09:45:00,159.31,159.31,159.05,159.18,4400.0,146.9449,146.9449,146.7051,146.825,4400.0
2018-01-17 09:50:00,159.31,159.81,159.31,159.65,17133.0,146.9449,147.4061,146.9449,147.2585,17133.0
2018-01-17 09:55:00,159.58,159.7,159.33,159.4,9333.0,147.1939,147.3046,146.9633,147.0279,9333.0
2018-01-17 10:00:00,159.44,159.56,159.38,159.43,12396.0,147.0648,147.1755,147.0095,147.0556,12396.0
2018-01-17 10:05:00,159.42,159.43,159.07,159.25,18473.0,147.0464,147.0556,146.7235,146.8896,18473.0
2018-01-17 10:10:00,159.29,159.45,159.22,159.39,14149.0,146.9265,147.074,146.8619,147.0187,14149.0
2018-01-17 10:15:00,159.43,159.45,159.13,159.23,11209.0,147.0556,147.074,146.7789,146.8711,11209.0
2018-01-17 10:20:00,159.23,159.42,159.23,159.35,9408.0,146.8711,147.0464,146.8711,146.9818,9408.0
2018-01-17 10:25:00,159.38,159.38,159.13,159.13,12538.0,147.0095,147.0095,146.7789,146.7789,12538.0
2018-01-17 10:30:00,159.17,159.34,159.13,159.34,2296.0,146.8158,146.9726,146.7789,146.9726,2296.0
2018-01-17 10:35:00,159.44,159.73,159.42,159.73,14168.0,147.0648,147.3323,147.0464,147.3323,14168.0
2018-01-17 10:40:00,159.77,159.83,159.72,159.83,9463.0,147.3692,147.4245,147.3231,147.4245,9463.0
2018-01-17 10:45:00,159.84,159.93,159.75,159.76,12667.0,147.4338,147.5168,147.3507,147.36,12667.0
2018-01-17 10:50:00,159.73,159.73,159.48,159.55,6215.0,147.3323,147.3323,147.1017,147.1663,6215.0
2018-01-17 10:55:00,159.6,159.72,159.57,159.66,5529.0,147.2124,147.3231,147.1847,147.2677,5529.0
2018-01-17 11:00:00,159.65,159.78,159.6,159.64,7500.0,147.2585,147.3784,147.2124,147.2493,7500.0
2018-01-17 11:05:00,159.62,160.06,159.54,160.02,5777.0,147.2308,147.6367,147.157,147.5998,5777.0
2018-01-17 11:10:00,159.98,159.98,159.82,159.95,3512.0,147.5629,147.5629,147.4153,147.5352,3512.0
2018-01-17 11:15:00,159.98,160.18,159.96,160.04,8492.0,147.5629,147.7474,147.5444,147.6182,8492.0
2018-01-17 11:20:00,160.08,160.11,159.55,159.72,16766.0,147.6551,147.6828,147.1663,147.3231,16766.0
2018-01-17 11:25:00,159.77,159.83,159.59,159.59,6323.0,147.3692,147.4245,147.2032,147.2032,6323.0
2018-01-17 11:30:00,159.65,159.67,159.44,159.52,9457.0,147.2585,147.277,147.0648,147.1386,9457.0
2018-01-17 11:35:00,159.61,159.64,159.54,159.56,3663.0,147.2216,147.2493,147.157,147.1755,3663.0
2018-01-17 11:40:00,159.62,159.66,159.54,159.56,3508.0,147.2308,147.2677,147.157,147.1755,3508.0
2018-01-17 11:45:00,159.56,159.58,159.51,159.55,7650.0,147.1755,147.1939,147.1294,147.1663,7650.0
2018-01-17 11:50:00,159.51,159.63,159.51,159.54,2800.0,147.1294,147.2401,147.1294,147.157,2800.0
2018-01-17 11:55:00,159.61,159.73,159.54,159.73,4275.0,147.2216,147.3323,147.157,147.3323,4275.0
2018-01-17 12:00:00,159.73,159.78,159.52,159.52,6713.0,147.3323,147.3784,147.1386,147.1386,6713.0
2018-01-17 12:05:00,159.52,159.57,159.46,159.55,3960.0,147.1386,147.1847,147.0833,147.1663,3960.0
2018-01-17 12:10:00,159.51,159.56,159.46,159.55,4596.0,147.1294,147.1755,147.0833,147.1663,4596.0
2018-01-17 12:15:00,159.54,159.63,159.52,159.6,8899.0,147.157,147.2401,147.1386,147.2124,8899.0
2018-01-17 12:20:00,159.6,159.69,159.53,159.63,3347.0,147.2124,147.2954,147.1478,147.2401,3347.0
2018-01-17 12:25:00,159.65,159.8,159.58,159.79,12662.0,147.2585,147.3969,147.1939,147.3876,12662.0
2018-01-17 12:30:00,159.75,159.87,159.75,159.85,3049.0,147.3507,147.4614,147.3507,147.443,3049.0
2018-01-17 12:35:00,159.83,159.94,159.81,159.92,3076.0,147.4245,147.526,147.4061,147.5076,3076.0
2018-01-17 12:40:00,159.93,160.0,159.8,159.85,2518.0,147.5168,147.5813,147.3969,147.443,2518.0
2018-01-17 12:45:00,159.8,159.97,159.79,159.84,5919.0,147.3969,147.5537,147.3876,147.4338,5919.0
2018-01-17 12:50:00,159.86,159.98,159.84,159.93,3435.0,147.4522,147.5629,147.4338,147.5168,3435.0
2018-01-17 12:55:00,159.95,160.02,159.82,159.84,8291.0,147.5352,147.5998,147.4153,147.4338,8291.0
2018-01-17 13:00:00,159.92,160.01,159.89,159.95,7228.0,147.5076,147.5906,147.4799,147.5352,7228.0
2018-01-17 13:05:00,159.96,160.02,159.86,159.86,6067.0,147.5444,147.5998,147.4522,147.4522,6067.0
2018-01-17 13:10:00,159.87,159.91,159.85,159.86,5440.0,147.4614,147.4983,147.443,147.4522,5440.0
2018-01-17 13:15:00,159.87,160.08,159.85,159.94,13284.0,147.4614,147.6551,147.443,147.526,13284.0
2018-01-17 13:20:00,159.97,159.97,159.84,159.85,4822.0,147.5537,147.5537,147.4338,147.443,4822.0
2018-01-17 13:25:00,159.87,159.97,159.87,159.93,4694.0,147.4614,147.5537,147.4614,147.5168,4694.0
2018-01-17 13:30:00,159.97,159.97,159.87,159.91,4041.0,147.5537,147.5537,147.4614,147.4983,4041.0
2018-01-17 13:35:00,159.95,160.1,159.92,160.06,4385.0,147.5352,147.6736,147.5076,147.6367,4385.0
2018-01-17 13:40:00,160.1,160.15,160.02,160.15,4551.0,147.6736,147.7197,147.5998,147.7197,4551.0
2018-01-17 13:45:00,160.15,160.15,159.94,159.94,10963.0,147.7197,147.7197,147.526,147.526,10963.0
2018-01-17 13:50:00,159.99,160.02,159.91,159.97,61697.0,147.5721,147.5998,147.4983,147.5537,61697.0
2018-01-17 13:55:00,160.01,160.17,160.0,160.02,8790.0,147.5906,147.7381,147.5813,147.5998,8790.0
2018-01-17 14:00:00,159.98,160.39,159.97,160.39,10735.0,147.5629,147.9411,147.5537,147.9411,10735.0
2018-01-17 14:05:00,160.23,160.36,160.12,160.15,4601.0,147.7935,147.9134,147.692,147.7197,4601.0
2018-01-17 14:10:00,160.13,160.15,160.07,160.09,3510.0,147.7013,147.7197,147.6459,147.6644,3510.0
2018-01-17 14:15:00,160.13,160.2,160.04,160.08,13826.0,147.7013,147.7658,147.6182,147.6551,13826.0
2018-01-17 14:20:00,160.08,160.18,160.07,160.18,7707.0,147.6551,147.7474,147.6459,147.7474,7707.0
2018-01-17 14:25:00,160.21,160.22,160.11,160.11,1300.0,147.775,147.7843,147.6828,147.6828,1300.0
2018-01-17 14:30:00,160.06,160.1,159.97,160.02,11491.0,147.6367,147.6736,147.5537,147.5998,11491.0
2018-01-17 14:35:00,159.99,160.09,159.97,160.03,4045.0,147.5721,147.6644,147.5537,147.609,4045.0
2018-01-17 14:40:00,160.1,160.25,160.09,160.2,10610.0,147.6736,147.8119,147.6644,147.7658,10610.0
2018-01-17 14:45:00,160.23,160.28,160.14,160.14,7000.0,147.7935,147.8396,147.7105,147.7105,7000.0
2018-01-17 14:50:00,160.14,160.18,160.05,160.05,11111.0,147.7105,147.7474,147.6275,147.6275,11111.0
2018-01-17 14:55:00,160.05,160.19,160.04,160.14,13393.0,147.6275,147.7566,147.6182,147.7105,13393.0
2018-01-17 15:00:00,160.16,160.25,160.13,160.15,10747.0,147.7289,147.8119,147.7013,147.7197,10747.0
2018-01-17 15:05:00,160.19,160.2,160.09,160.15,17149.0,147.7566,147.7658,147.6644,147.7197,17149.0
2018-01-17 15:10:00,160.16,160.19,160.09,160.14,10163.0,147.7289,147.7566,147.6644,147.7105,10163.0
2018-01-17 15:15:00,160.14,160.2,160.14,160.16,14651.0,147.7105,147.7658,147.7105,147.7289,14651.0
2018-01-17 15:20:00,160.16,160.16,160.1,160.14,8784.0,147.7289,147.7289,147.6736,147.7105,8784.0
2018-01-17 15:25:00,160.12,160.22,160.07,160.18,35186.0,147.692,147.7843,147.6459,147.7474,35186.0
2018-01-17 15:30:00,160.2,160.23,160.17,160.22,26487.0,147.7658,147.7935,147.7381,147.7843,26487.0
2018-01-17 15:35:00,160.24,160.4,160.24,160.31,19427.0,147.8027,147.9503,147.8027,147.8673,19427.0
2018-01-17 15:40:00,160.32,160.43,160.32,160.43,12099.0,147.8765,147.978,147.8765,147.978,12099.0
2018-01-17 15:45:00,160.45,160.46,160.33,160.34,30783.0,147.9964,148.0056,147.8857,147.895,30783.0
2018-01-17 15:50:00,160.36,160.38,160.18,160.18,25638.0,147.9134,147.9319,147.7474,147.7474,25638.0
2018-01-17 15:55:00,160.2,160.32,160.1,160.25,109215.0,147.7658,147.8765,147.6736,147.8119,109215.0
2018-01-18 09:30:00,160.09,160.28,160.02,160.14,19148.0,147.6644,147.8396,147.5998,147.7105,19148.0
2018-01-18 09:35:00,160.25,160.47,160.17,160.35,6300.0,147.8119,148.0149,147.7381,147.9042,6300.0
2018-01-18 09:40:00,160.31,160.48,160.22,160.25,20702.0,147.8673,148.0241,147.7843,147.8119,20702.0
2018-01-18 09:45:00,160.45,160.45,160.26,160.41,4482.0,147.9964,147.9964,147.8212,147.9595,4482.0
2018-01-18 09:50:00,160.49,160.82,160.36,160.71,7000.0,148.0333,148.3377,147.9134,148.2362,7000.0
2018-01-18 09:55:00,160.64,160.64,160.36,160.39,30554.0,148.1717,148.1717,147.9134,147.9411,30554.0
2018-01-18 10:00:00,160.39,160.5,160.23,160.34,10315.0,147.9411,148.0425,147.7935,147.895,10315.0
2018-01-18 10:05:00,160.39,160.62,160.27,160.59,16078.0,147.9411,148.1532,147.8304,148.1256,16078.0
2018-01-18 10:10:00,160.49,160.56,160.38,160.46,7025.0,148.0333,148.0979,147.9319,148.0056,7025.0
2018-01-18 10:15:00,160.46,160.46,160.26,160.41,27773.0,148.0056,148.0056,147.8212,147.9595,27773.0
2018-01-18 10:20:00,160.54,160.54,160.2,160.2,28063.0,148.0794,148.0794,147.7658,147.7658,28063.0
2018-01-18 10:25:00,160.24,160.49,160.24,160.48,2750.0,147.8027,148.0333,147.8027,148.0241,2750.0
2018-01-18 10:30:00,160.49,160.75,160.49,160.57,6497.0,148.0333,148.2731,148.0333,148.1071,6497.0
2018-01-18 10:35:00,160.61,160.65,160.47,160.59,12441.0,148.144,148.1809,148.0149,148.1256,12441.0
2018-01-18 10:40:00,160.59,160.66,160.48,160.48,8409.0,148.1256,148.1901,148.0241,148.0241,8409.0
2018-01-18 10:45:00,160.54,160.6,160.48,160.56,27059.0,148.0794,148.1348,148.0241,148.0979,27059.0
2018-01-18 10:50:00,160.56,160.56,160.18,160.18,14984.0,148.0979,148.0979,147.7474,147.7474,14984.0
2018-01-18 10:55:00,160.25,160.33,160.25,160.33,3162.0,147.8119,147.8857,147.8119,147.8857,3162.0
2018-01-18 11:00:00,160.28,160.37,160.23,160.23,6671.0,147.8396,147.9226,147.7935,147.7935,6671.0
2018-01-18 11:05:00,160.2,160.23,160.15,160.17,13170.0,147.7658,147.7935,147.7197,147.7381,13170.0
2018-01-18 11:10:00,160.15,160.34,160.15,160.34,10386.0,147.7197,147.895,147.7197,147.895,10386.0
2018-01-18 11:15:00,160.34,160.34,160.1,160.16,15303.0,147.895,147.895,147.6736,147.7289,15303.0
2018-01-18 11:20:00,160.13,160.22,160.06,160.13,24187.0,147.7013,147.7843,147.6367,147.7013,24187.0
2018-01-18 11:25:00,160.15,160.29,160.15,160.27,3585.0,147.7197,147.8488,147.7197,147.8304,3585.0
2018-01-18 11:30:00,160.28,160.28,160.11,160.2,7800.0,147.8396,147.8396,147.6828,147.7658,7800.0
2018-01-18 11:35:00,160.18,160.21,160.14,160.17,6667.0,147.7474,147.775,147.7105,147.7381,6667.0
2018-01-18 11:40:00,160.16,160.2,159.94,160.15,19909.0,147.7289,147.7658,147.526,147.7197,19909.0
2018-01-18 11:45:00,160.15,160.24,160.08,160.2,13172.0,147.7197,147.8027,147.6551,147.7658,13172.0
2018-01-18 11:50:00,160.18,160.19,160.14,160.15,4094.0,147.7474,147.7566,147.7105,147.7197,4094.0
2018-01-18 11:55:00,160.17,160.24,160.06,160.17,11090.0,147.7381,147.8027,147.6367,147.7381,11090.0
2018-01-18 12:00:00,160.18,160.3,160.12,160.25,7122.0,147.7474,147.8581,147.692,147.8119,7122.0
2018-01-18 12:05:00,160.24,160.3,160.23,160.25,2383.0,147.8027,147.8581,147.7935,147.8119,2383.0
2018-01-18 12:10:00,160.28,160.28,160.22,160.25,3824.0,147.8396,147.8396,147.7843,147.8119,3824.0
2018-01-18 12:15:00,160.28,160.3,160.1,160.14,16458.0,147.8396,147.8581,147.6736,147.7105,16458.0
2018-01-18 12:20:00,160.14,160.17,160.11,160.15,2400.0,147.7105,147.7381,147.6828,147.7197,2400.0
2018-01-18 12:25:00,160.14,160.26,160.14,160.2,4918.0,147.7105,147.8212,147.7105,147.7658,4918.0
2018-01-18 12:30:00,160.24,160.27,160.19,160.22,5320.0,147.8027,147.8304,147.7566,147.7843,5320.0
2018-01-18 12:35:00,160.24,160.28,160.18,160.25,9012.0,147.8027,147.8396,147.7474,147.8119,9012.0
2018-01-18 12:40:00,160.21,160.22,160.17,160.21,2250.0,147.775,147.7843,147.7381,147.775,2250.0
2018-01-18 12:45:00,160.24,160.24,160.16,160.2,2532.0,147.8027,147.8027,147.7289,147.7658,2532.0
2018-01-18 12:50:00,160.22,160.34,160.22,160.34,4395.0,147.7843,147.895,147.7843,147.895,4395.0
2018-01-18 12:55:00,160.34,160.35,160.29,160.29,2307.0,147.895,147.9042,147.8488,147.8488,2307.0
2018-01-18 13:00:00,160.28,160.28,160.1,160.1,3102.0,147.8396,147.8396,147.6736,147.6736,3102.0
2018-01-18 13:05:00,160.12,160.31,160.12,160.26,2873.0,147.692,147.8673,147.692,147.8212,2873.0
2018-01-18 13:10:00,160.27,160.35,160.23,160.34,2458.0,147.8304,147.9042,147.7935,147.895,2458.0
2018-01-18 13:15:00,160.4,160.4,160.25,160.25,1015.0,147.9503,147.9503,147.8119,147.8119,1015.0
2018-01-18 13:20:00,160.23,160.29,160.23,160.28,2821.0,147.7935,147.8488,147.7935,147.8396,2821.0
2018-01-18 13:25:00,160.29,160.29,160.2,160.29,4408.0,147.8488,147.8488,147.7658,147.8488,4408.0
2018-01-18 13:30:00,160.26,160.32,160.24,160.32,2053.0,147.8212,147.8765,147.8027,147.8765,2053.0
2018-01-18 13:35:00,160.31,160.32,160.27,160.28,2156.0,147.8673,147.8765,147.8304,147.8396,2156.0
2018-01-18 13:40:00,160.33,160.4,160.29,160.29,5737.0,147.8857,147.9503,147.8488,147.8488,5737.0
2018-01-18 13:45:00,160.28,160.31,160.1,160.2,9593.0,147.8396,147.8673,147.6736,147.7658,9593.0
2018-01-18 13:50:00,160.18,160.21,160.1,160.11,7669.0,147.7474,147.775,147.6736,147.6828,7669.0
2018-01-18 13:55:00,160.1,160.38,160.1,160.37,10501.0,147.6736,147.9319,147.6736,147.9226,10501.0
2018-01-18 14:00:00,160.37,160.52,160.37,160.44,6466.0,147.9226,148.061,147.9226,147.9872,6466.0
2018-01-18 14:05:00,160.45,160.53,160.36,160.51,13454.0,147.9964,148.0702,147.9134,148.0518,13454.0
2018-01-18 14:10:00,160.54,160.54,160.4,160.52,14933.0,148.0794,148.0794,147.9503,148.061,14933.0
2018-01-18 14:15:00,160.53,160.64,160.52,160.59,7967.0,148.0702,148.1717,148.061,148.1256,7967.0
2018-01-18 14:20:00,160.55,160.55,160.39,160.43,7440.0,148.0887,148.0887,147.9411,147.978,7440.0
2018-01-18 14:25:00,160.46,160.56,160.41,160.52,12146.0,148.0056,148.0979,147.9595,148.061,12146.0
2018-01-18 14:30:00,160.56,160.72,160.52,160.57,17847.0,148.0979,148.2455,148.061,148.1071,17847.0
2018-01-18 14:35:00,160.57,160.67,160.43,160.44,16301.0,148.1071,148.1993,147.978,147.9872,16301.0
2018-01-18 14:40:00,160.46,160.51,160.33,160.33,7111.0,148.0056,148.0518,147.8857,147.8857,7111.0
2018-01-18 14:45:00,160.34,160.35,160.2,160.23,12065.0,147.895,147.9042,147.7658,147.7935,12065.0
2018-01-18 14:50:00,160.26,160.37,160.25,160.33,11338.0,147.8212,147.9226,147.8119,147.8857,11338.0
2018-01-18 14:55:00,160.28,160.35,160.22,160.28,10850.0,147.8396,147.9042,147.7843,147.8396,10850.0
2018-01-18 15:00:00,160.28,160.32,160.25,160.29,7295.0,147.8396,147.8765,147.8119,147.8488,7295.0
2018-01-18 15:05:00,160.31,160.37,160.25,160.36,9405.0,147.8673,147.9226,147.8119,147.9134,9405.0
2018-01-18 15:10:00,160.35,160.35,160.26,160.33,10581.0,147.9042,147.9042,147.8212,147.8857,10581.0
2018-01-18 15:15:00,160.33,160.35,160.26,160.27,8595.0,147.8857,147.9042,147.8212,147.8304,8595.0
2018-01-18 15:20:00,160.31,160.37,160.28,160.28,6552.0,147.8673,147.9226,147.8396,147.8396,6552.0
2018-01-18 15:25:00,160.28,160.37,160.26,160.37,10261.0,147.8396,147.9226,147.8212,147.9226,10261.0
2018-01-18 15:30:00,160.37,160.38,160.16,160.31,30826.0,147.9226,147.9319,147.7289,147.8673,30826.0
2018-01-18 15:35:00,160.31,160.37,160.26,160.36,42011.0,147.8673,147.9226,147.8212,147.9134,42011.0
2018-01-18 15:40:00,160.37,160.52,160.36,160.45,9393.0,147.9226,148.061,147.9134,147.9964,9393.0
2018-01-18 15:45:00,160.44,160.45,160.34,160.43,20803.0,147.9872,147.9964,147.895,147.978,20803.0
2018-01-18 15:50:00,160.43,160.47,160.34,160.35,24679.0,147.978,148.0149,147.895,147.9042,24679.0
2018-01-18 15:55:00,160.34,160.44,160.29,160.31,57790.0,147.895,147.9872,147.8488,147.8673,57790.0
2018-01-19 09:30:00,161.02,161.02,160.3,161.0,147767.0,148.5222,148.5222,147.8581,148.5037,147767.0
2018-01-19 09:35:00,161.0,161.82,161.0,161.78,19315.0,148.5037,149.2601,148.5037,149.2232,19315.0
2018-01-19 09:40:00,161.72,161.84,161.25,161.27,15409.0,149.1678,149.2785,148.7343,148.7528,15409.0
2018-01-19 09:45:00,161.39,161.44,160.99,161.0,26725.0,148.8635,148.9096,148.4945,148.5037,26725.0
2018-01-19 09:50:00,161.03,161.39,160.97,160.97,25696.0,148.5314,148.8635,148.4761,148.4761,25696.0
2018-01-19 09:55:00,160.91,161.37,160.91,161.34,10138.0,148.4207,148.845,148.4207,148.8173,10138.0
2018-01-19 10:00:00,161.31,161.35,160.98,160.98,15351.0,148.7897,148.8266,148.4853,148.4853,15351.0
2018-01-19 10:05:00,161.1,161.2,160.89,161.12,11846.0,148.596,148.6882,148.4023,148.6144,11846.0
2018-01-19 10:10:00,161.21,161.42,161.07,161.42,6860.0,148.6974,148.8911,148.5683,148.8911,6860.0
2018-01-19 10:15:00,161.42,161.42,161.25,161.35,2553.0,148.8911,148.8911,148.7343,148.8266,2553.0
2018-01-19 10:20:00,161.31,161.45,161.22,161.45,3940.0,148.7897,148.9188,148.7067,148.9188,3940.0
2018-01-19 10:25:00,161.39,161.57,161.39,161.5,9506.0,148.8635,149.0295,148.8635,148.9649,9506.0
2018-01-19 10:30:00,161.47,161.5,161.42,161.42,5747.0,148.9372,148.9649,148.8911,148.8911,5747.0
2018-01-19 10:35:00,161.39,161.52,161.38,161.43,6084.0,148.8635,148.9834,148.8542,148.9004,6084.0
2018-01-19 10:40:00,161.49,161.52,161.44,161.46,6602.0,148.9557,148.9834,148.9096,148.928,6602.0
2018-01-19 10:45:00,161.47,161.55,161.41,161.48,7253.0,148.9372,149.011,148.8819,148.9465,7253.0
2018-01-19 10:50:00,161.48,161.51,161.31,161.31,6930.0,148.9465,148.9741,148.7897,148.7897,6930.0
2018-01-19 10:55:00,161.31,161.42,161.3,161.35,21530.0,148.7897,148.8911,148.7804,148.8266,21530.0
2018-01-19 11:00:00,161.35,161.38,161.01,161.06,4197.0,148.8266,148.8542,148.513,148.5591,4197.0
2018-01-19 11:05:00,161.05,161.06,160.83,160.89,3662.0,148.5498,148.5591,148.3469,148.4023,3662.0
2018-01-19 11:10:00,160.89,161.01,160.88,161.01,900.0,148.4023,148.513,148.393,148.513,900.0
2018-01-19 11:15:00,161.09,161.09,161.01,161.09,2500.0,148.5867,148.5867,148.513,148.5867,2500.0
2018-01-19 11:20:00,161.06,161.3,161.03,161.28,2000.0,148.5591,148.7804,148.5314,148.762,2000.0
2018-01-19 11:25:00,161.29,161.39,161.2,161.33,7410.0,148.7712,148.8635,148.6882,148.8081,7410.0
2018-01-19 11:30:00,161.33,161.36,161.29,161.31,5804.0,148.8081,148.8358,148.7712,148.7897,5804.0
2018-01-19 11:35:00,161.31,161.35,161.3,161.34,2643.0,148.7897,148.8266,148.7804,148.8173,2643.0
2018-01-19 11:40:00,161.32,161.36,161.31,161.34,7518.0,148.7989,148.8358,148.7897,148.8173,7518.0
2018-01-19 11:45:00,161.36,161.36,161.15,161.15,4006.0,148.8358,148.8358,148.6421,148.6421,4006.0
2018-01-19 11:50:00,161.14,161.32,161.09,161.26,4134.0,148.6329,148.7989,148.5867,148.7435,4134.0
2018-01-19 11:55:00,161.3,161.35,161.24,161.24,4105.0,148.7804,148.8266,148.7251,148.7251,4105.0
2018-01-19 12:00:00,161.22,161.22,161.07,161.09,2249.0,148.7067,148.7067,148.5683,148.5867,2249.0
2018-01-19 12:05:00,161.08,161.15,161.07,161.07,3406.0,148.5775,148.6421,148.5683,148.5683,3406.0
2018-01-19 12:10:00,161.12,161.17,161.08,161.12,2840.0,148.6144,148.6605,148.5775,148.6144,2840.0
2018-01-19 12:15:00,161.08,161.21,161.08,161.21,4592.0,148.5775,148.6974,148.5775,148.6974,4592.0
2018-01-19 12:20:00,161.22,161.26,161.15,161.15,3042.0,148.7067,148.7435,148.6421,148.6421,3042.0
2018-01-19 12:25:00,161.17,161.17,161.09,161.15,1500.0,148.6605,148.6605,148.5867,148.6421,1500.0
2018-01-19 12:30:00,161.14,161.18,161.1,161.17,6464.0,148.6329,148.6698,148.596,148.6605,6464.0
2018-01-19 12:35:00,161.15,161.15,160.98,161.04,11720.0,148.6421,148.6421,148.4853,148.5406,11720.0
2018-01-19 12:40:00,161.02,161.03,160.93,160.96,1900.0,148.5222,148.5314,148.4392,148.4668,1900.0
2018-01-19 12:45:00,160.92,161.05,160.9,161.05,2800.0,148.4299,148.5498,148.4115,148.5498,2800.0
2018-01-19 12:50:00,161.07,161.07,160.97,160.97,2576.0,148.5683,148.5683,148.4761,148.4761,2576.0
2018-01-19 12:55:00,160.97,160.98,160.89,160.89,2540.0,148.4761,148.4853,148.4023,148.4023,2540.0
2018-01-19 13:00:00,160.88,160.88,160.72,160.72,1538.0,148.393,148.393,148.2455,148.2455,1538.0
2018-01-19 13:05:00,160.79,160.8,160.68,160.7,3946.0,148.31,148.3193,148.2086,148.227,3946.0
2018-01-19 13:10:00,160.71,160.8,160.7,160.8,2110.0,148.2362,148.3193,148.227,148.3193,2110.0
2018-01-19 13:15:00,160.86,160.89,160.85,160.85,2500.0,148.3746,148.4023,148.3654,148.3654,2500.0
2018-01-19 13:20:00,160.84,160.86,160.83,160.83,5252.0,148.3561,148.3746,148.3469,148.3469,5252.0
2018-01-19 13:25:00,160.86,160.88,160.79,160.81,8600.0,148.3746,148.393,148.31,148.3285,8600.0
2018-01-19 13:30:00,160.86,160.93,160.86,160.88,1700.0,148.3746,148.4392,148.3746,148.393,1700.0
2018-01-19 13:35:00,160.91,160.95,160.89,160.93,2646.0,148.4207,148.4576,148.4023,148.4392,2646.0
2018-01-19 13:40:00,160.88,161.01,160.86,160.88,2863.0,148.393,148.513,148.3746,148.393,2863.0
2018-01-19 13:45:00,160.88,160.9,160.81,160.83,3193.0,148.393,148.4115,148.3285,148.3469,3193.0
2018-01-19 13:50:00,160.86,160.9,160.83,160.83,3562.0,148.3746,148.4115,148.3469,148.3469,3562.0
2018-01-19 13:55:00,160.82,160.84,160.79,160.81,3857.0,148.3377,148.3561,148.31,148.3285,3857.0
2018-01-19 14:00:00,160.81,160.94,160.79,160.89,5752.0,148.3285,148.4484,148.31,148.4023,5752.0
2018-01-19 14:05:00,160.91,160.93,160.79,160.93,4384.0,148.4207,148.4392,148.31,148.4392,4384.0
2018-01-19 14:10:00,160.88,160.89,160.83,160.88,3917.0,148.393,148.4023,148.3469,148.393,3917.0
2018-01-19 14:15:00,160.92,161.01,160.86,160.98,3562.0,148.4299,148.513,148.3746,148.4853,3562.0
2018-01-19 14:20:00,161.0,161.11,160.99,161.08,5919.0,148.5037,148.6052,148.4945,148.5775,5919.0
2018-01-19 14:25:00,161.08,161.1,160.99,161.06,2728.0,148.5775,148.596,148.4945,148.5591,2728.0
2018-01-19 14:30:00,161.11,161.14,160.88,161.07,11600.0,148.6052,148.6329,148.393,148.5683,11600.0
2018-01-19 14:35:00,161.0,161.09,160.99,160.99,3968.0,148.5037,148.5867,148.4945,148.4945,3968.0
2018-01-19 14:40:00,160.99,161.08,160.99,161.06,3453.0,148.4945,148.5775,148.4945,148.5591,3453.0
2018-01-19 14:45:00,161.03,161.09,161.02,161.04,3978.0,148.5314,148.5867,148.5222,148.5406,3978.0
2018-01-19 14:50:00,161.08,161.12,161.05,161.12,3238.0,148.5775,148.6144,148.5498,148.6144,3238.0
2018-01-19 14:55:00,161.1,161.12,161.05,161.06,2315.0,148.596,148.6144,148.5498,148.5591,2315.0
2018-01-19 15:00:00,161.06,161.09,161.03,161.04,7148.0,148.5591,148.5867,148.5314,148.5406,7148.0
2018-01-19 15:05:00,161.04,161.04,160.86,160.96,6006.0,148.5406,148.5406,148.3746,148.4668,6006.0
2018-01-19 15:10:00,160.94,160.97,160.9,160.9,3881.0,148.4484,148.4761,148.4115,148.4115,3881.0
2018-01-19 15:15:00,160.92,160.96,160.89,160.96,10966.0,148.4299,148.4668,148.4023,148.4668,10966.0
2018-01-19 15:20:00,160.96,160.97,160.9,160.92,13380.0,148.4668,148.4761,148.4115,148.4299,13380.0
2018-01-19 15:25:00,160.9,161.25,160.9,161.22,10772.0,148.4115,148.7343,148.4115,148.7067,10772.0
2018-01-19 15:30:00,161.22,161.28,161.17,161.23,11313.0,148.7067,148.762,148.6605,148.7159,11313.0
2018-01-19 15:35:00,161.23,161.26,161.11,161.11,10395.0,148.7159,148.7435,148.6052,148.6052,10395.0
2018-01-19 15:40:00,161.15,161.21,161.14,161.21,11205.0,148.6421,148.6974,148.6329,148.6974,11205.0
2018-01-19 15:45:00,161.21,161.26,161.08,161.15,13715.0,148.6974,148.7435,148.5775,148.6421,13715.0
2018-01-19 15:50:00,161.16,161.28,161.16,161.23,16306.0,148.6513,148.762,148.6513,148.7159,16306.0
2018-01-19 15:55:00,161.26,161.36,161.22,161.32,60423.0,148.7435,148.8358,148.7067,148.7989,60423.0
2018-01-22 09:30:00,161.3,161.55,161.18,161.31,24462.0,148.7804,149.011,148.6698,148.7897,24462.0
2018-01-22 09:35:00,161.49,161.53,160.79,160.79,6989.0,148.9557,148.9926,148.31,148.31,6989.0
2018-01-22 09:40:00,160.8,161.28,160.71,160.97,8027.0,148.3193,148.762,148.2362,148.4761,8027.0
2018-01-22 09:45:00,160.9,160.9,160.63,160.64,6645.0,148.4115,148.4115,148.1624,148.1717,6645.0
2018-01-22 09:50:00,160.8,161.13,160.8,161.13,7361.0,148.3193,148.6236,148.3193,148.6236,7361.0
2018-01-22 09:55:00,161.09,161.13,160.96,161.1,4068.0,148.5867,148.6236,148.4668,148.596,4068.0
2018-01-22 10:00:00,161.05,161.18,161.01,161.01,8309.0,148.5498,148.6698,148.513,148.513,8309.0
2018-01-22 10:05:00,161.08,161.66,161.05,161.66,14989.0,148.5775,149.1125,148.5498,149.1125,14989.0
2018-01-22 10:10:00,161.66,161.92,161.59,161.88,6351.0,149.1125,149.3523,149.0479,149.3154,6351.0
2018-01-22 10:15:00,161.88,161.88,161.59,161.76,7255.0,149.3154,149.3154,149.0479,149.2047,7255.0
2018-01-22 10:20:00,161.72,161.81,161.6,161.64,4774.0,149.1678,149.2509,149.0572,149.0941,4774.0
2018-01-22 10:25:00,161.61,161.78,161.54,161.58,5730.0,149.0664,149.2232,149.0018,149.0387,5730.0
2018-01-22 10:30:00,161.64,161.8,161.58,161.8,9872.0,149.0941,149.2416,149.0387,149.2416,9872.0
2018-01-22 10:35:00,161.8,161.8,161.72,161.76,8918.0,149.2416,149.2416,149.1678,149.2047,8918.0
2018-01-22 10:40:00,161.74,161.83,161.71,161.74,11830.0,149.1863,149.2693,149.1586,149.1863,11830.0
2018-01-22 10:45:00,161.8,161.8,161.52,161.62,14402.0,149.2416,149.2416,148.9834,149.0756,14402.0
2018-01-22 10:50:00,161.53,161.54,161.4,161.42,3009.0,148.9926,149.0018,148.8727,148.8911,3009.0
2018-01-22 10:55:00,161.44,161.63,161.44,161.54,5248.0,148.9096,149.0848,148.9096,149.0018,5248.0
2018-01-22 11:00:00,161.55,161.63,161.52,161.6,13985.0,149.011,149.0848,148.9834,149.0572,13985.0
2018-01-22 11:05:00,161.59,161.67,161.57,161.64,4133.0,149.0479,149.1217,149.0295,149.0941,4133.0
2018-01-22 11:10:00,161.62,161.79,161.61,161.79,3700.0,149.0756,149.2324,149.0664,149.2324,3700.0
2018-01-22 11:15:00,161.77,161.77,161.6,161.67,10050.0,149.214,149.214,149.0572,149.1217,10050.0
2018-01-22 11:20:00,161.61,161.71,161.61,161.65,5204.0,149.0664,149.1586,149.0664,149.1033,5204.0
2018-01-22 11:25:00,161.65,161.67,161.47,161.47,3411.0,149.1033,149.1217,148.9372,148.9372,3411.0
2018-01-22 11:30:00,161.5,161.51,161.48,161.48,500.0,148.9649,148.9741,148.9465,148.9465,500.0
2018-01-22 11:35:00,161.5,161.67,161.47,161.61,8043.0,148.9649,149.1217,148.9372,149.0664,8043.0
2018-01-22 11:40:00,161.66,161.71,161.57,161.57,4831.0,149.1125,149.1586,149.0295,149.0295,4831.0
2018-01-22 11:45:00,161.59,161.59,161.5,161.52,695.0,149.0479,149.0479,148.9649,148.9834,695.0
2018-01-22 11:50:00,161.55,161.67,161.55,161.62,2817.0,149.011,149.1217,149.011,149.0756,2817.0
2018-01-22 11:55:00,161.64,161.78,161.6,161.74,16913.0,149.0941,149.2232,149.0572,149.1863,16913.0
2018-01-22 12:00:00,161.71,161.78,161.65,161.72,4297.0,149.1586,149.2232,149.1033,149.1678,4297.0
2018-01-22 12:05:00,161.67,161.77,161.66,161.69,1400.0,149.1217,149.214,149.1125,149.1402,1400.0
2018-01-22 12:10:00,161.72,161.83,161.68,161.75,18226.0,149.1678,149.2693,149.1309,149.1955,18226.0
2018-01-22 12:15:00,161.79,161.89,161.77,161.8,45697.0,149.2324,149.3246,149.214,149.2416,45697.0
2018-01-22 12:20:00,161.78,161.86,161.77,161.85,9313.0,149.2232,149.297,149.214,149.2878,9313.0
2018-01-22 12:25:00,161.86,162.1,161.82,162.08,8691.0,149.297,149.5183,149.2601,149.4999,8691.0
2018-01-22 12:30:00,162.04,162.16,162.02,162.11,10765.0,149.463,149.5737,149.4446,149.5276,10765.0
2018-01-22 12:35:00,162.13,162.24,162.12,162.15,17327.0,149.546,149.6475,149.5368,149.5645,17327.0
2018-01-22 12:40:00,162.15,162.2,162.14,162.16,7108.0,149.5645,149.6106,149.5552,149.5737,7108.0
2018-01-22 12:45:00,162.18,162.34,162.14,162.28,18488.0,149.5921,149.7397,149.5552,149.6844,18488.0
2018-01-22 12:50:00,162.31,162.43,162.31,162.39,10631.0,149.7121,149.8227,149.7121,149.7858,10631.0
2018-01-22 12:55:00,162.39,162.42,162.32,162.34,49704.0,149.7858,149.8135,149.7213,149.7397,49704.0
2018-01-22 13:00:00,162.34,162.42,162.28,162.34,8762.0,149.7397,149.8135,149.6844,149.7397,8762.0
2018-01-22 13:05:00,162.31,162.39,162.31,162.36,2776.0,149.7121,149.7858,149.7121,149.7582,2776.0
2018-01-22 13:10:00,162.37,162.43,162.36,162.4,2624.0,149.7674,149.8227,149.7582,149.7951,2624.0
2018-01-22 13:15:00,162.39,162.46,162.38,162.4,3328.0,149.7858,149.8504,149.7766,149.7951,3328.0
2018-01-22 13:20:00,162.45,162.45,162.37,162.37,500.0,149.8412,149.8412,149.7674,149.7674,500.0
2018-01-22 13:25:00,162.42,162.44,162.33,162.33,4435.0,149.8135,149.832,149.7305,149.7305,4435.0
2018-01-22 13:30:00,162.36,162.38,162.32,162.36,8216.0,149.7582,149.7766,149.7213,149.7582,8216.0
2018-01-22 13:35:00,162.39,162.41,162.33,162.33,14885.0,149.7858,149.8043,149.7305,149.7305,14885.0
2018-01-22 13:40:00,162.36,162.41,162.35,162.35,3287.0,149.7582,149.8043,149.7489,149.7489,3287.0
2018-01-22 13:45:00,162.4,162.4,162.26,162.36,6956.0,149.7951,149.7951,149.6659,149.7582,6956.0
2018-01-22 13:50:00,162.37,162.42,162.28,162.28,8877.0,149.7674,149.8135,149.6844,149.6844,8877.0
2018-01-22 13:55:00,162.31,162.41,162.29,162.39,10178.0,149.7121,149.8043,149.6936,149.7858,10178.0
2018-01-22 14:00:00,162.39,162.43,162.33,162.36,7185.0,149.7858,149.8227,149.7305,149.7582,7185.0
2018-01-22 14:05:00,162.35,162.37,162.3,162.3,4315.0,149.7489,149.7674,149.7028,149.7028,4315.0
2018-01-22 14:10:00,162.3,162.39,162.28,162.39,12142.0,149.7028,149.7858,149.6844,149.7858,12142.0
2018-01-22 14:15:00,162.35,162.38,162.23,162.26,33230.0,149.7489,149.7766,149.6383,149.6659,33230.0
2018-01-22 14:20:00,162.27,162.32,162.01,162.09,7231.0,149.6752,149.7213,149.4353,149.5091,7231.0
2018-01-22 14:25:00,162.06,162.07,161.98,161.98,4446.0,149.4815,149.4907,149.4077,149.4077,4446.0
2018-01-22 14:30:00,161.97,162.1,161.97,162.08,5850.0,149.3984,149.5183,149.3984,149.4999,5850.0
2018-01-22 14:35:00,162.06,162.08,161.89,161.89,8728.0,149.4815,149.4999,149.3246,149.3246,8728.0
2018-01-22 14:40:00,161.89,161.89,161.81,161.81,3250.0,149.3246,149.3246,149.2509,149.2509,3250.0
2018-01-22 14:45:00,161.83,162.07,161.81,162.04,4700.0,149.2693,149.4907,149.2509,149.463,4700.0
2018-01-22 14:50:00,161.99,162.01,161.91,161.91,4660.0,149.4169,149.4353,149.3431,149.3431,4660.0
2018-01-22 14:55:00,161.91,161.95,161.9,161.9,3197.0,149.3431,149.38,149.3339,149.3339,3197.0
2018-01-22 15:00:00,161.88,161.98,161.85,161.98,3451.0,149.3154,149.4077,149.2878,149.4077,3451.0
2018-01-22 15:05:00,161.98,162.14,161.97,162.09,4280.0,149.4077,149.5552,149.3984,149.5091,4280.0
2018-01-22 15:10:00,162.08,162.12,162.0,162.01,5890.0,149.4999,149.5368,149.4261,149.4353,5890.0
2018-01-22 15:15:00,162.03,162.05,161.95,161.96,4833.0,149.4538,149.4722,149.38,149.3892,4833.0
2018-01-22 15:20:00,161.98,162.1,161.97,162.05,7115.0,149.4077,149.5183,149.3984,149.4722,7115.0
2018-01-22 15:25:00,162.04,162.07,161.99,161.99,2446.0,149.463,149.4907,149.4169,149.4169,2446.0
2018-01-22 15:30:00,162.0,162.05,161.97,162.01,18667.0,149.4261,149.4722,149.3984,149.4353,18667.0
2018-01-22 15:35:00,162.03,162.11,161.98,162.11,9840.0,149.4538,149.5276,149.4077,149.5276,9840.0
2018-01-22 15:40:00,162.11,162.17,162.06,162.15,13047.0,149.5276,149.5829,149.4815,149.5645,13047.0
2018-01-22 15:45:00,162.15,162.31,162.14,162.31,17867.0,149.5645,149.7121,149.5552,149.7121,17867.0
2018-01-22 15:50:00,162.33,162.42,162.32,162.36,39233.0,149.7305,149.8135,149.7213,149.7582,39233.0
2018-01-22 15:55:00,162.37,162.66,162.25,162.64,110261.0,149.7674,150.0349,149.6567,150.0164,110261.0
2018-01-23 09:30:00,162.58,162.97,162.33,162.8,30777.0,149.9611,150.3208,149.7305,150.164,30777.0
2018-01-23 09:35:00,162.81,163.37,162.76,163.3,18562.0,150.1732,150.6898,150.1271,150.6252,18562.0
2018-01-23 09:40:00,163.21,163.63,163.21,163.56,14415.0,150.5422,150.9296,150.5422,150.865,14415.0
2018-01-23 09:45:00,163.63,163.65,163.36,163.39,14367.0,150.9296,150.948,150.6806,150.7082,14367.0
2018-01-23 09:50:00,163.37,163.37,162.82,163.01,22926.0,150.6898,150.6898,150.1825,150.3577,22926.0
2018-01-23 09:55:00,162.91,163.14,162.66,163.0,10256.0,150.2655,150.4776,150.0349,150.3485,10256.0
2018-01-23 10:00:00,163.06,163.15,162.83,163.15,21814.0,150.4038,150.4869,150.1917,150.4869,21814.0
2018-01-23 10:05:00,163.11,163.12,162.79,162.85,13107.0,150.45,150.4592,150.1548,150.2101,13107.0
2018-01-23 10:10:00,162.95,163.19,162.94,163.14,6028.0,150.3024,150.5237,150.2932,150.4776,6028.0
2018-01-23 10:15:00,163.15,163.43,163.14,163.35,18516.0,150.4869,150.7451,150.4776,150.6713,18516.0
2018-01-23 10:20:00,163.33,163.46,163.29,163.34,12379.0,150.6529,150.7728,150.616,150.6621,12379.0
2018-01-23 10:25:00,163.37,163.38,163.15,163.16,17452.0,150.6898,150.699,150.4869,150.4961,17452.0
2018-01-23 10:30:00,163.23,163.35,163.16,163.35,4793.0,150.5606,150.6713,150.4961,150.6713,4793.0
2018-01-23 10:35:00,163.38,163.4,163.27,163.4,6231.0,150.699,150.7174,150.5975,150.7174,6231.0
2018-01-23 10:40:00,163.43,163.43,163.34,163.4,6169.0,150.7451,150.7451,150.6621,150.7174,6169.0
2018-01-23 10:45:00,163.4,163.44,163.14,163.27,35518.0,150.7174,150.7543,150.4776,150.5975,35518.0
2018-01-23 10:50:00,163.24,163.27,163.18,163.22,9568.0,150.5699,150.5975,150.5145,150.5514,9568.0
2018-01-23 10:55:00,163.2,163.26,162.91,162.97,14164.0,150.533,150.5883,150.2655,150.3208,14164.0
2018-01-23 11:00:00,162.94,163.21,162.92,163.04,17395.0,150.2932,150.5422,150.2747,150.3854,17395.0
2018-01-23 11:05:00,163.11,163.16,162.95,162.95,5333.0,150.45,150.4961,150.3024,150.3024,5333.0
2018-01-23 11:10:00,162.99,163.0,162.84,162.85,3721.0,150.3393,150.3485,150.2009,150.2101,3721.0
2018-01-23 11:15:00,162.84,162.85,162.37,162.38,8537.0,150.2009,150.2101,149.7674,149.7766,8537.0
2018-01-23 11:20:00,162.37,162.54,162.28,162.53,5885.0,149.7674,149.9242,149.6844,149.915,5885.0
2018-01-23 11:25:00,162.54,162.62,162.29,162.62,11739.0,149.9242,149.998,149.6936,149.998,11739.0
2018-01-23 11:30:00,162.69,162.74,162.58,162.74,2662.0,150.0626,150.1087,149.9611,150.1087,2662.0
2018-01-23 11:35:00,162.71,162.91,162.63,162.73,7228.0,150.081,150.2655,150.0072,150.0995,7228.0
2018-01-23 11:40:00,162.73,162.85,162.57,162.62,7592.0,150.0995,150.2101,149.9519,149.998,7592.0
2018-01-23 11:45:00,162.65,162.74,162.56,162.68,4436.0,150.0257,150.1087,149.9426,150.0533,4436.0
2018-01-23 11:50:00,162.61,162.68,162.42,162.42,4413.0,149.9888,150.0533,149.8135,149.8135,4413.0
2018-01-23 11:55:00,162.38,162.65,162.38,162.6,6048.0,149.7766,150.0257,149.7766,149.9795,6048.0
2018-01-23 12:00:00,162.55,162.65,162.55,162.62,2605.0,149.9334,150.0257,149.9334,149.998,2605.0
2018-01-23 12:05:00,162.61,162.66,162.42,162.43,3981.0,149.9888,150.0349,149.8135,149.8227,3981.0
2018-01-23 12:10:00,162.35,162.4,162.31,162.36,2853.0,149.7489,149.7951,149.7121,149.7582,2853.0
2018-01-23 12:15:00,162.41,162.41,162.12,162.12,7099.0,149.8043,149.8043,149.5368,149.5368,7099.0
2018-01-23 12:20:00,162.11,162.16,161.98,161.98,4656.0,149.5276,149.5737,149.4077,149.4077,4656.0
2018-01-23 12:25:00,162.0,162.22,162.0,162.17,2040.0,149.4261,149.629,149.4261,149.5829,2040.0
2018-01-23 12:30:00,162.12,162.36,162.11,162.31,5764.0,149.5368,149.7582,149.5276,149.7121,5764.0
2018-01-23 12:35:00,162.33,162.39,162.18,162.28,3242.0,149.7305,149.7858,149.5921,149.6844,3242.0
2018-01-23 12:40:00,162.23,162.36,162.18,162.36,3600.0,149.6383,149.7582,149.5921,149.7582,3600.0
2018-01-23 12:45:00,162.27,162.3,162.24,162.26,5173.0,149.6752,149.7028,149.6475,149.6659,5173.0
2018-01-23 12:50:00,162.2,162.3,162.18,162.23,3352.0,149.6106,149.7028,149.5921,149.6383,3352.0
2018-01-23 12:55:00,162.3,162.38,162.27,162.31,2190.0,149.7028,149.7766,149.6752,149.7121,2190.0
2018-01-23 13:00:00,162.3,162.45,162.3,162.43,3483.0,149.7028,149.8412,149.7028,149.8227,3483.0
2018-01-23 13:05:00,162.5,162.52,162.45,162.51,7002.0,149.8873,149.9058,149.8412,149.8965,7002.0
2018-01-23 13:10:00,162.43,162.52,162.22,162.22,2819.0,149.8227,149.9058,149.629,149.629,2819.0
2018-01-23 13:15:00,162.28,162.28,162.23,162.25,959.0,149.6844,149.6844,149.6383,149.6567,959.0
2018-01-23 13:20:00,162.24,162.35,162.24,162.35,2689.0,149.6475,149.7489,149.6475,149.7489,2689.0
2018-01-23 13:25:00,162.42,162.55,162.39,162.51,2462.0,149.8135,149.9334,149.7858,149.8965,2462.0
2018-01-23 13:30:00,162.51,162.51,162.41,162.45,3083.0,149.8965,149.8965,149.8043,149.8412,3083.0
2018-01-23 13:35:00,162.47,162.48,162.38,162.43,4487.0,149.8596,149.8689,149.7766,149.8227,4487.0
2018-01-23 13:40:00,162.5,162.57,162.48,162.53,3512.0,149.8873,149.9519,149.8689,149.915,3512.0
2018-01-23 13:45:00,162.56,162.7,162.53,162.62,6204.0,149.9426,150.0718,149.915,149.998,6204.0
2018-01-23 13:50:00,162.58,162.69,162.49,162.69,4397.0,149.9611,150.0626,149.8781,150.0626,4397.0
2018-01-23 13:55:00,162.71,162.75,162.61,162.61,4081.0,150.081,150.1179,149.9888,149.9888,4081.0
2018-01-23 14:00:00,162.75,162.78,162.46,162.46,8359.0,150.1179,150.1456,149.8504,149.8504,8359.0
2018-01-23 14:05:00,162.54,162.63,162.5,162.59,4131.0,149.9242,150.0072,149.8873,149.9703,4131.0
2018-01-23 14:10:00,162.59,162.63,162.52,162.56,3234.0,149.9703,150.0072,149.9058,149.9426,3234.0
2018-01-23 14:15:00,162.63,162.63,162.36,162.36,5882.0,150.0072,150.0072,149.7582,149.7582,5882.0
2018-01-23 14:20:00,162.36,162.44,162.32,162.32,7139.0,149.7582,149.832,149.7213,149.7213,7139.0
2018-01-23 14:25:00,162.33,162.36,162.17,162.25,2778.0,149.7305,149.7582,149.5829,149.6567,2778.0
2018-01-23 14:30:00,162.18,162.4,162.18,162.32,4298.0,149.5921,149.7951,149.5921,149.7213,4298.0
2018-01-23 14:35:00,162.27,162.31,162.22,162.3,4263.0,149.6752,149.7121,149.629,149.7028,4263.0
2018-01-23 14:40:00,162.28,162.32,162.18,162.18,6328.0,149.6844,149.7213,149.5921,149.5921,6328.0
2018-01-23 14:45:00,162.18,162.26,162.18,162.24,3250.0,149.5921,149.6659,149.5921,149.6475,3250.0
2018-01-23 14:50:00,162.25,162.3,162.19,162.22,4306.0,149.6567,149.7028,149.6014,149.629,4306.0
2018-01-23 14:55:00,162.2,162.2,161.96,161.96,8927.0,149.6106,149.6106,149.3892,149.3892,8927.0
2018-01-23 15:00:00,161.95,162.07,161.95,162.07,5728.0,149.38,149.4907,149.38,149.4907,5728.0
2018-01-23 15:05:00,162.04,162.04,161.91,161.91,5836.0,149.463,149.463,149.3431,149.3431,5836.0
2018-01-23 15:10:00,161.94,162.01,161.78,161.78,8824.0,149.3708,149.4353,149.2232,149.2232,8824.0
2018-01-23 15:15:00,161.83,161.92,161.83,161.89,9242.0,149.2693,149.3523,149.2693,149.3246,9242.0
2018-01-23 15:20:00,161.87,161.93,161.85,161.85,8417.0,149.3062,149.3615,149.2878,149.2878,8417.0
2018-01-23 15:25:00,161.85,161.86,161.74,161.79,12859.0,149.2878,149.297,149.1863,149.2324,12859.0
2018-01-23 15:30:00,161.82,161.91,161.82,161.88,15304.0,149.2601,149.3431,149.2601,149.3154,15304.0
2018-01-23 15:35:00,161.85,161.87,161.8,161.87,8089.0,149.2878,149.3062,149.2416,149.3062,8089.0
2018-01-23 15:40:00,161.87,161.92,161.85,161.9,15568.0,149.3062,149.3523,149.2878,149.3339,15568.0
2018-01-23 15:45:00,161.91,162.02,161.89,162.02,14864.0,149.3431,149.4446,149.3246,149.4446,14864.0
2018-01-23 15:50:00,162.02,162.03,161.95,162.01,21758.0,149.4446,149.4538,149.38,149.4353,21758.0
2018-01-23 15:55:00,162.02,162.23,162.01,162.02,59398.0,149.4446,149.6383,149.4353,149.4446,59398.0
2018-01-24 09:30:00,162.84,163.06,162.75,162.75,33292.0,150.2009,150.4038,150.1179,150.1179,33292.0
2018-01-24 09:35:00,162.96,162.96,162.68,162.71,12315.0,150.3116,150.3116,150.0533,150.081,12315.0
2018-01-24 09:40:00,162.76,162.96,162.63,162.87,7260.0,150.1271,150.3116,150.0072,150.2286,7260.0
2018-01-24 09:45:00,162.84,163.09,162.75,163.06,7282.0,150.2009,150.4315,150.1179,150.4038,7282.0
2018-01-24 09:50:00,162.94,163.36,162.94,163.3,11588.0,150.2932,150.6806,150.2932,150.6252,11588.0
2018-01-24 09:55:00,163.24,163.33,162.99,163.08,10974.0,150.5699,150.6529,150.3393,150.4223,10974.0
2018-01-24 10:00:00,163.1,163.27,162.99,163.2,6866.0,150.4407,150.5975,150.3393,150.533,6866.0
2018-01-24 10:05:00,163.28,163.58,163.26,163.58,7684.0,150.6068,150.8835,150.5883,150.8835,7684.0
2018-01-24 10:10:00,163.48,163.74,163.43,163.67,5961.0,150.7912,151.0311,150.7451,150.9665,5961.0
2018-01-24 10:15:00,163.72,163.73,163.53,163.56,7260.0,151.0126,151.0218,150.8374,150.865,7260.0
2018-01-24 10:20:00,163.53,163.58,163.33,163.38,12882.0,150.8374,150.8835,150.6529,150.699,12882.0
2018-01-24 10:25:00,163.38,163.57,163.38,163.4,13776.0,150.699,150.8743,150.699,150.7174,13776.0
2018-01-24 10:30:00,163.4,163.85,163.4,163.77,9223.0,150.7174,151.1325,150.7174,151.0587,9223.0
2018-01-24 10:35:00,163.82,164.21,163.8,164.03,23382.0,151.1048,151.4646,151.0864,151.2985,23382.0
2018-01-24 10:40:00,164.04,164.38,164.03,164.12,20149.0,151.3078,151.6214,151.2985,151.3816,20149.0
2018-01-24 10:45:00,164.16,164.55,164.05,164.47,17737.0,151.4185,151.7782,151.317,151.7044,17737.0
2018-01-24 10:50:00,164.45,164.98,164.37,164.71,31427.0,151.686,152.1748,151.6122,151.9258,31427.0
2018-01-24 10:55:00,164.71,164.71,164.3,164.57,27958.0,151.9258,151.9258,151.5476,151.7966,27958.0
2018-01-24 11:00:00,164.58,164.68,164.47,164.62,43506.0,151.8059,151.8981,151.7044,151.8428,43506.0
2018-01-24 11:05:00,164.62,164.71,164.57,164.7,16544.0,151.8428,151.9258,151.7966,151.9165,16544.0
2018-01-24 11:10:00,164.7,164.74,164.59,164.67,39380.0,151.9165,151.9534,151.8151,151.8889,39380.0
2018-01-24 11:15:00,164.65,164.85,164.62,164.81,18018.0,151.8704,152.0549,151.8428,152.018,18018.0
2018-01-24 11:20:00,164.78,164.81,164.53,164.56,13459.0,151.9903,152.018,151.7597,151.7874,13459.0
2018-01-24 11:25:00,164.59,164.72,164.59,164.65,9782.0,151.8151,151.935,151.8151,151.8704,9782.0
2018-01-24 11:30:00,164.63,164.7,164.5,164.56,20881.0,151.852,151.9165,151.7321,151.7874,20881.0
2018-01-24 11:35:00,164.51,164.71,164.17,164.32,29176.0,151.7413,151.9258,151.4277,151.566,29176.0
2018-01-24 11:40:00,164.26,164.52,164.26,164.52,11036.0,151.5107,151.7505,151.5107,151.7505,11036.0
2018-01-24 11:45:00,164.48,164.56,164.37,164.48,5386.0,151.7136,151.7874,151.6122,151.7136,5386.0
2018-01-24 11:50:00,164.47,164.75,164.46,164.69,6000.0,151.7044,151.9627,151.6952,151.9073,6000.0
2018-01-24 11:55:00,164.72,164.8,164.61,164.76,6931.0,151.935,152.0088,151.8335,151.9719,6931.0
2018-01-24 12:00:00,164.72,164.74,164.53,164.53,5710.0,151.935,151.9534,151.7597,151.7597,5710.0
2018-01-24 12:05:00,164.61,164.7,164.54,164.56,8172.0,151.8335,151.9165,151.769,151.7874,8172.0
2018-01-24 12:10:00,164.56,164.57,164.27,164.28,2766.0,151.7874,151.7966,151.5199,151.5291,2766.0
2018-01-24 12:15:00,164.26,164.37,164.13,164.26,7992.0,151.5107,151.6122,151.3908,151.5107,7992.0
2018-01-24 12:20:00,164.29,164.41,164.0,164.13,7309.0,151.5384,151.6491,151.2709,151.3908,7309.0
2018-01-24 12:25:00,164.14,164.22,164.08,164.19,3016.0,151.4,151.4738,151.3447,151.4461,3016.0
2018-01-24 12:30:00,164.21,164.21,164.08,164.1,3579.0,151.4646,151.4646,151.3447,151.3631,3579.0
2018-01-24 12:35:00,164.08,164.14,163.87,163.87,4881.0,151.3447,151.4,151.151,151.151,4881.0
2018-01-24 12:40:00,163.77,163.98,163.71,163.94,3797.0,151.0587,151.2524,151.0034,151.2155,3797.0
2018-01-24 12:45:00,163.88,164.02,163.85,163.93,3841.0,151.1602,151.2893,151.1325,151.2063,3841.0
2018-01-24 12:50:00,163.97,164.02,163.87,163.89,2383.0,151.2432,151.2893,151.151,151.1694,2383.0
2018-01-24 12:55:00,163.98,164.05,163.97,164.03,1640.0,151.2524,151.317,151.2432,151.2985,1640.0
2018-01-24 13:00:00,164.03,164.04,163.92,164.01,5500.0,151.2985,151.3078,151.1971,151.2801,5500.0
2018-01-24 13:05:00,163.99,163.99,163.79,163.79,1828.0,151.2617,151.2617,151.0772,151.0772,1828.0
2018-01-24 13:10:00,163.79,163.85,163.74,163.82,1587.0,151.0772,151.1325,151.0311,151.1048,1587.0
2018-01-24 13:15:00,163.77,163.92,163.76,163.92,6079.0,151.0587,151.1971,151.0495,151.1971,6079.0
2018-01-24 13:20:00,163.91,164.05,163.84,164.01,4443.0,151.1879,151.317,151.1233,151.2801,4443.0
2018-01-24 13:25:00,164.06,164.33,164.06,164.33,6130.0,151.3262,151.5753,151.3262,151.5753,6130.0
2018-01-24 13:30:00,164.27,164.53,164.18,164.5,4370.0,151.5199,151.7597,151.4369,151.7321,4370.0
2018-01-24 13:35:00,164.52,164.58,164.24,164.46,7159.0,151.7505,151.8059,151.4923,151.6952,7159.0
2018-01-24 13:40:00,164.44,164.6,164.36,164.52,8537.0,151.6767,151.8243,151.6029,151.7505,8537.0
2018-01-24 13:45:00,164.5,164.52,164.24,164.51,3933.0,151.7321,151.7505,151.4923,151.7413,3933.0
2018-01-24 13:50:00,164.47,164.61,164.46,164.61,3558.0,151.7044,151.8335,151.6952,151.8335,3558.0
2018-01-24 13:55:00,164.63,164.63,164.36,164.4,4528.0,151.852,151.852,151.6029,151.6398,4528.0
2018-01-24 14:00:00,164.43,164.54,164.38,164.48,3642.0,151.6675,151.769,151.6214,151.7136,3642.0
2018-01-24 14:05:00,164.55,164.57,164.42,164.5,1889.0,151.7782,151.7966,151.6583,151.7321,1889.0
2018-01-24 14:10:00,164.44,164.54,164.39,164.52,2643.0,151.6767,151.769,151.6306,151.7505,2643.0
2018-01-24 14:15:00,164.55,164.72,164.48,164.69,5547.0,151.7782,151.935,151.7136,151.9073,5547.0
2018-01-24 14:20:00,164.75,164.81,164.67,164.7,5262.0,151.9627,152.018,151.8889,151.9165,5262.0
2018-01-24 14:25:00,164.68,164.8,164.68,164.78,5805.0,151.8981,152.0088,151.8981,151.9903,5805.0
2018-01-24 14:30:00,164.76,164.77,164.64,164.7,5088.0,151.9719,151.9811,151.8612,151.9165,5088.0
2018-01-24 14:35:00,164.7,164.7,164.62,164.62,5454.0,151.9165,151.9165,151.8428,151.8428,5454.0
2018-01-24 14:40:00,164.65,164.7,164.59,164.68,3707.0,151.8704,151.9165,151.8151,151.8981,3707.0
2018-01-24 14:45:00,164.67,164.79,164.66,164.67,11173.0,151.8889,151.9996,151.8797,151.8889,11173.0
2018-01-24 14:50:00,164.65,164.65,164.44,164.44,6182.0,151.8704,151.8704,151.6767,151.6767,6182.0
2018-01-24 14:55:00,164.47,164.54,164.43,164.47,2935.0,151.7044,151.769,151.6675,151.7044,2935.0
2018-01-24 15:00:00,164.43,164.54,164.39,164.43,5694.0,151.6675,151.769,151.6306,151.6675,5694.0
2018-01-24 15:05:00,164.43,164.55,164.43,164.5,6507.0,151.6675,151.7782,151.6675,151.7321,6507.0
2018-01-24 15:10:00,164.49,164.57,164.43,164.47,6679.0,151.7228,151.7966,151.6675,151.7044,6679.0
2018-01-24 15:15:00,164.45,164.6,164.45,164.58,6491.0,151.686,151.8243,151.686,151.8059,6491.0
2018-01-24 15:20:00,164.59,164.61,164.52,164.59,12378.0,151.8151,151.8335,151.7505,151.8151,12378.0
2018-01-24 15:25:00,164.62,164.63,164.49,164.55,6264.0,151.8428,151.852,151.7228,151.7782,6264.0
2018-01-24 15:30:00,164.56,164.59,164.45,164.5,11221.0,151.7874,151.8151,151.686,151.7321,11221.0
2018-01-24 15:35:00,164.5,164.68,164.5,164.66,16487.0,151.7321,151.8981,151.7321,151.8797,16487.0
2018-01-24 15:40:00,164.65,164.7,164.64,164.65,19371.0,151.8704,151.9165,151.8612,151.8704,19371.0
2018-01-24 15:45:00,164.69,164.84,164.67,164.78,37522.0,151.9073,152.0457,151.8889,151.9903,37522.0
2018-01-24 15:50:00,164.78,164.78,164.6,164.61,31459.0,151.9903,151.9903,151.8243,151.8335,31459.0
2018-01-24 15:55:00,164.6,164.67,164.43,164.5,68893.0,151.8243,151.8889,151.6675,151.7321,68893.0
2018-01-25 09:30:00,165.16,165.16,164.91,164.98,18375.0,152.3408,152.3408,152.1102,152.1748,18375.0
2018-01-25 09:35:00,165.03,165.27,164.98,165.15,11457.0,152.2209,152.4423,152.1748,152.3316,11457.0
2018-01-25 09:40:00,165.15,165.3,164.87,165.3,9888.0,152.3316,152.47,152.0734,152.47,9888.0
2018-01-25 09:45:00,165.2,165.44,165.11,165.22,7074.0,152.3777,152.5991,152.2947,152.3962,7074.0
2018-01-25 09:50:00,165.22,165.22,164.84,164.87,3222.0,152.3962,152.3962,152.0457,152.0734,3222.0
2018-01-25 09:55:00,164.86,164.86,164.24,164.29,10253.0,152.0641,152.0641,151.4923,151.5384,10253.0
2018-01-25 10:00:00,164.35,165.02,164.23,164.97,14012.0,151.5937,152.2117,151.483,152.1656,14012.0
2018-01-25 10:05:00,164.92,165.23,164.91,164.91,4526.0,152.1195,152.4054,152.1102,152.1102,4526.0
2018-01-25 10:10:00,164.91,165.01,164.8,164.93,5402.0,152.1102,152.2025,152.0088,152.1287,5402.0
2018-01-25 10:15:00,165.0,165.07,164.88,164.97,3100.0,152.1933,152.2578,152.0826,152.1656,3100.0
2018-01-25 10:20:00,164.92,165.16,164.92,165.1,3774.0,152.1195,152.3408,152.1195,152.2855,3774.0
2018-01-25 10:25:00,165.15,165.15,164.94,164.98,2526.0,152.3316,152.3316,152.1379,152.1748,2526.0
2018-01-25 10:30:00,165.0,165.18,164.89,165.16,9086.0,152.1933,152.3593,152.0918,152.3408,9086.0
2018-01-25 10:35:00,165.15,165.16,164.91,164.91,15981.0,152.3316,152.3408,152.1102,152.1102,15981.0
2018-01-25 10:40:00,164.89,165.04,164.74,164.9,12670.0,152.0918,152.2302,151.9534,152.101,12670.0
2018-01-25 10:45:00,164.92,164.92,164.48,164.56,5110.0,152.1195,152.1195,151.7136,151.7874,5110.0
2018-01-25 10:50:00,164.55,164.86,164.54,164.54,16603.0,151.7782,152.0641,151.769,151.769,16603.0
2018-01-25 10:55:00,164.59,164.89,164.59,164.68,8165.0,151.8151,152.0918,151.8151,151.8981,8165.0
2018-01-25 11:00:00,164.7,165.01,164.63,164.9,16533.0,151.9165,152.2025,151.852,152.101,16533.0
2018-01-25 11:05:00,164.9,165.04,164.5,164.63,7512.0,152.101,152.2302,151.7321,151.852,7512.0
2018-01-25 11:10:00,164.64,164.84,164.58,164.59,23772.0,151.8612,152.0457,151.8059,151.8151,23772.0
2018-01-25 11:15:00,164.56,164.79,164.56,164.66,7467.0,151.7874,151.9996,151.7874,151.8797,7467.0
2018-01-25 11:20:00,164.67,164.83,164.64,164.83,3592.0,151.8889,152.0365,151.8612,152.0365,3592.0
2018-01-25 11:25:00,164.76,164.92,164.72,164.91,7908.0,151.9719,152.1195,151.935,152.1102,7908.0
2018-01-25 11:30:00,164.94,164.94,164.73,164.88,6718.0,152.1379,152.1379,151.9442,152.0826,6718.0
2018-01-25 11:35:00,164.89,164.93,164.83,164.91,2908.0,152.0918,152.1287,152.0365,152.1102,2908.0
2018-01-25 11:40:00,164.9,165.38,164.89,165.33,6106.0,152.101,152.5438,152.0918,152.4976,6106.0
2018-01-25 11:45:00,165.27,165.31,165.09,165.27,5871.0,152.4423,152.4792,152.2763,152.4423,5871.0
2018-01-25 11:50:00,165.27,165.55,165.26,165.43,5802.0,152.4423,152.7006,152.4331,152.5899,5802.0
2018-01-25 11:55:00,165.45,165.59,165.28,165.33,5392.0,152.6083,152.7375,152.4515,152.4976,5392.0
2018-01-25 12:00:00,165.4,165.4,165.11,165.24,3985.0,152.5622,152.5622,152.2947,152.4146,3985.0
2018-01-25 12:05:00,165.24,165.32,165.09,165.16,6704.0,152.4146,152.4884,152.2763,152.3408,6704.0
2018-01-25 12:10:00,165.16,165.57,165.15,165.55,7639.0,152.3408,152.719,152.3316,152.7006,7639.0
2018-01-25 12:15:00,165.65,165.71,165.42,165.65,22134.0,152.7928,152.8482,152.5807,152.7928,22134.0
2018-01-25 12:20:00,165.62,165.66,165.49,165.64,7117.0,152.7651,152.802,152.6452,152.7836,7117.0
2018-01-25 12:25:00,165.58,165.6,165.45,165.48,13063.0,152.7282,152.7467,152.6083,152.636,13063.0
2018-01-25 12:30:00,165.44,165.63,165.35,165.48,10365.0,152.5991,152.7744,152.5161,152.636,10365.0
2018-01-25 12:35:00,165.44,165.55,165.36,165.52,7530.0,152.5991,152.7006,152.5253,152.6729,7530.0
2018-01-25 12:40:00,165.44,165.62,165.31,165.45,7318.0,152.5991,152.7651,152.4792,152.6083,7318.0
2018-01-25 12:45:00,165.47,165.58,165.4,165.47,15843.0,152.6268,152.7282,152.5622,152.6268,15843.0
2018-01-25 12:50:00,165.52,165.67,165.45,165.53,4950.0,152.6729,152.8113,152.6083,152.6821,4950.0
2018-01-25 12:55:00,165.56,165.64,165.32,165.32,6463.0,152.7098,152.7836,152.4884,152.4884,6463.0
2018-01-25 13:00:00,165.32,165.33,165.09,165.09,6004.0,152.4884,152.4976,152.2763,152.2763,6004.0
2018-01-25 13:05:00,165.04,165.26,165.0,165.2,5699.0,152.2302,152.4331,152.1933,152.3777,5699.0
2018-01-25 13:10:00,165.21,165.27,165.16,165.24,2900.0,152.387,152.4423,152.3408,152.4146,2900.0
2018-01-25 13:15:00,165.21,165.34,165.14,165.29,19787.0,152.387,152.5069,152.3224,152.4608,19787.0
2018-01-25 13:20:00,165.23,165.28,164.92,164.92,2817.0,152.4054,152.4515,152.1195,152.1195,2817.0
2018-01-25 13:25:00,165.06,165.13,164.86,165.12,2462.0,152.2486,152.3132,152.0641,152.3039,2462.0
2018-01-25 13:30:00,165.07,165.08,165.07,165.07,290.0,152.2578,152.2671,152.2578,152.2578,290.0
2018-01-25 13:35:00,165.1,165.21,165.03,165.17,4700.0,152.2855,152.387,152.2209,152.3501,4700.0
2018-01-25 13:40:00,165.18,165.32,165.18,165.21,2100.0,152.3593,152.4884,152.3593,152.387,2100.0
2018-01-25 13:45:00,165.29,165.36,165.28,165.36,2288.0,152.4608,152.5253,152.4515,152.5253,2288.0
2018-01-25 13:50:00,165.38,165.66,165.36,165.56,12263.0,152.5438,152.802,152.5253,152.7098,12263.0
2018-01-25 13:55:00,165.52,165.59,165.49,165.59,1300.0,152.6729,152.7375,152.6452,152.7375,1300.0
2018-01-25 14:00:00,165.55,165.55,165.3,165.36,2980.0,152.7006,152.7006,152.47,152.5253,2980.0
2018-01-25 14:05:00,165.4,165.44,165.35,165.4,1518.0,152.5622,152.5991,152.5161,152.5622,1518.0
2018-01-25 14:10:00,165.33,165.33,165.04,165.1,5742.0,152.4976,152.4976,152.2302,152.2855,5742.0
2018-01-25 14:15:00,165.05,165.13,164.97,164.97,9330.0,152.2394,152.3132,152.1656,152.1656,9330.0
2018-01-25 14:20:00,165.04,165.09,164.9,164.9,2611.0,152.2302,152.2763,152.101,152.101,2611.0
2018-01-25 14:25:00,164.96,165.08,164.94,165.05,2910.0,152.1564,152.2671,152.1379,152.2394,2910.0
2018-01-25 14:30:00,165.08,165.1,164.97,165.07,3012.0,152.2671,152.2855,152.1656,152.2578,3012.0
2018-01-25 14:35:00,165.0,165.0,164.77,164.81,5426.0,152.1933,152.1933,151.9811,152.018,5426.0
2018-01-25 14:40:00,164.85,164.91,164.82,164.91,3325.0,152.0549,152.1102,152.0272,152.1102,3325.0
2018-01-25 14:45:00,164.97,164.97,164.61,164.71,4920.0,152.1656,152.1656,151.8335,151.9258,4920.0
2018-01-25 14:50:00,164.71,164.72,164.55,164.71,4628.0,151.9258,151.935,151.7782,151.9258,4628.0
2018-01-25 14:55:00,164.76,164.86,164.69,164.69,2000.0,151.9719,152.0641,151.9073,151.9073,2000.0
2018-01-25 15:00:00,164.69,164.75,164.57,164.68,5869.0,151.9073,151.9627,151.7966,151.8981,5869.0
2018-01-25 15:05:00,164.64,164.72,164.63,164.66,3245.0,151.8612,151.935,151.852,151.8797,3245.0
2018-01-25 15:10:00,164.63,164.65,164.51,164.51,5150.0,151.852,151.8704,151.7413,151.7413,5150.0
2018-01-25 15:15:00,164.58,164.77,164.58,164.75,2517.0,151.8059,151.9811,151.8059,151.9627,2517.0
2018-01-25 15:20:00,164.74,165.17,164.74,164.96,15890.0,151.9534,152.3501,151.9534,152.1564,15890.0
2018-01-25 15:25:00,164.95,165.1,164.85,164.85,8431.0,152.1471,152.2855,152.0549,152.0549,8431.0
2018-01-25 15:30:00,164.9,165.18,164.85,165.07,10528.0,152.101,152.3593,152.0549,152.2578,10528.0
2018-01-25 15:35:00,165.05,165.17,164.96,165.17,16741.0,152.2394,152.3501,152.1564,152.3501,16741.0
2018-01-25 15:40:00,165.19,165.37,165.15,165.35,13511.0,152.3685,152.5345,152.3316,152.5161,13511.0
2018-01-25 15:45:00,165.32,165.49,165.31,165.44,29575.0,152.4884,152.6452,152.4792,152.5991,29575.0
2018-01-25 15:50:00,165.45,165.59,165.42,165.42,31217.0,152.6083,152.7375,152.5807,152.5807,31217.0
2018-01-25 15:55:00,165.42,165.68,165.4,165.57,91604.0,152.5807,152.8205,152.5622,152.719,91604.0
2018-01-26 09:30:00,165.65,165.81,165.34,165.54,11944.0,152.7928,152.9404,152.5069,152.6913,11944.0
2018-01-26 09:35:00,165.29,165.95,165.29,165.71,8016.0,152.4608,153.0695,152.4608,152.8482,8016.0
2018-01-26 09:40:00,165.74,166.1,165.7,165.92,8802.0,152.8758,153.2079,152.8389,153.0419,8802.0
2018-01-26 09:45:00,165.91,166.23,165.91,166.08,4776.0,153.0326,153.3278,153.0326,153.1894,4776.0
2018-01-26 09:50:00,166.23,166.61,166.11,166.61,22439.0,153.3278,153.6783,153.2171,153.6783,22439.0
2018-01-26 09:55:00,166.61,166.97,166.56,166.56,16478.0,153.6783,154.0104,153.6322,153.6322,16478.0
2018-01-26 10:00:00,166.56,167.21,166.56,167.09,13470.0,153.6322,154.2317,153.6322,154.121,13470.0
2018-01-26 10:05:00,167.03,167.23,166.91,166.94,24039.0,154.0657,154.2502,153.955,153.9827,24039.0
2018-01-26 10:10:00,166.9,167.18,166.79,167.04,37293.0,153.9458,154.2041,153.8443,154.0749,37293.0
2018-01-26 10:15:00,166.87,167.01,166.63,166.81,33173.0,153.9181,154.0473,153.6967,153.8628,33173.0
2018-01-26 10:20:00,166.83,166.84,166.44,166.61,25333.0,153.8812,153.8904,153.5215,153.6783,25333.0
2018-01-26 10:25:00,166.6,166.76,166.52,166.58,5843.0,153.6691,153.8167,153.5953,153.6506,5843.0
2018-01-26 10:30:00,166.55,166.77,166.55,166.66,8469.0,153.623,153.8259,153.623,153.7244,8469.0
2018-01-26 10:35:00,166.69,167.11,166.67,167.04,9829.0,153.7521,154.1395,153.7336,154.0749,9829.0
2018-01-26 10:40:00,167.11,167.14,166.97,166.98,2103.0,154.1395,154.1672,154.0104,154.0196,2103.0
2018-01-26 10:45:00,166.92,167.0,166.73,166.88,3890.0,153.9642,154.038,153.789,153.9273,3890.0
2018-01-26 10:50:00,166.94,166.95,166.73,166.92,5659.0,153.9827,153.9919,153.789,153.9642,5659.0
2018-01-26 10:55:00,166.85,166.85,166.58,166.85,5206.0,153.8997,153.8997,153.6506,153.8997,5206.0
2018-01-26 11:00:00,166.78,166.93,166.78,166.88,6432.0,153.8351,153.9735,153.8351,153.9273,6432.0
2018-01-26 11:05:00,166.88,167.02,166.87,166.97,6363.0,153.9273,154.0565,153.9181,154.0104,6363.0
2018-01-26 11:10:00,167.0,167.01,166.92,166.98,9679.0,154.038,154.0473,153.9642,154.0196,9679.0
2018-01-26 11:15:00,167.0,167.14,166.98,167.09,8533.0,154.038,154.1672,154.0196,154.121,8533.0
2018-01-26 11:20:00,167.04,167.21,167.04,167.21,5240.0,154.0749,154.2317,154.0749,154.2317,5240.0
2018-01-26 11:25:00,167.23,167.23,167.08,167.08,3951.0,154.2502,154.2502,154.1118,154.1118,3951.0
2018-01-26 11:30:00,167.15,167.27,167.12,167.21,9875.0,154.1764,154.2871,154.1487,154.2317,9875.0
2018-01-26 11:35:00,167.13,167.14,167.09,167.12,1800.0,154.1579,154.1672,154.121,154.1487,1800.0
2018-01-26 11:40:00,167.11,167.12,167.0,167.03,3637.0,154.1395,154.1487,154.038,154.0657,3637.0
2018-01-26 11:45:00,167.1,167.1,166.97,166.98,3219.0,154.1303,154.1303,154.0104,154.0196,3219.0
2018-01-26 11:50:00,166.97,167.17,166.97,167.08,11346.0,154.0104,154.1948,154.0104,154.1118,11346.0
2018-01-26 11:55:00,167.08,167.21,166.95,167.21,4372.0,154.1118,154.2317,153.9919,154.2317,4372.0
2018-01-26 12:00:00,167.22,167.4,167.17,167.4,8960.0,154.241,154.407,154.1948,154.407,8960.0
2018-01-26 12:05:00,167.4,167.51,167.3,167.3,14293.0,154.407,154.5084,154.3147,154.3147,14293.0
2018-01-26 12:10:00,167.24,167.24,166.92,166.92,24295.0,154.2594,154.2594,153.9642,153.9642,24295.0
2018-01-26 12:15:00,166.94,167.09,166.94,167.05,8376.0,153.9827,154.121,153.9827,154.0841,8376.0
2018-01-26 12:20:00,167.06,167.11,166.97,166.98,5963.0,154.0934,154.1395,154.0104,154.0196,5963.0
2018-01-26 12:25:00,166.95,167.03,166.92,167.02,5009.0,153.9919,154.0657,153.9642,154.0565,5009.0
2018-01-26 12:30:00,166.99,167.3,166.98,167.3,17156.0,154.0288,154.3147,154.0196,154.3147,17156.0
2018-01-26 12:35:00,167.28,167.36,167.26,167.33,3118.0,154.2963,154.3701,154.2778,154.3424,3118.0
2018-01-26 12:40:00,167.35,167.38,167.32,167.37,5182.0,154.3609,154.3885,154.3332,154.3793,5182.0
2018-01-26 12:45:00,167.39,167.59,167.38,167.58,5272.0,154.3978,154.5822,154.3885,154.573,5272.0
2018-01-26 12:50:00,167.64,167.73,167.62,167.68,7800.0,154.6284,154.7114,154.6099,154.6652,7800.0
2018-01-26 12:55:00,167.66,167.69,167.51,167.53,4947.0,154.6468,154.6745,154.5084,154.5269,4947.0
2018-01-26 13:00:00,167.53,167.58,167.46,167.46,3088.0,154.5269,154.573,154.4623,154.4623,3088.0
2018-01-26 13:05:00,167.42,167.51,167.42,167.46,3192.0,154.4254,154.5084,154.4254,154.4623,3192.0
2018-01-26 13:10:00,167.45,167.56,167.45,167.51,5879.0,154.4531,154.5546,154.4531,154.5084,5879.0
2018-01-26 13:15:00,167.51,167.59,167.42,167.58,4337.0,154.5084,154.5822,154.4254,154.573,4337.0
2018-01-26 13:20:00,167.54,167.74,167.5,167.66,8709.0,154.5361,154.7206,154.4992,154.6468,8709.0
2018-01-26 13:25:00,167.69,167.71,167.62,167.65,7309.0,154.6745,154.6929,154.6099,154.6376,7309.0
2018-01-26 13:30:00,167.68,167.8,167.62,167.78,4793.0,154.6652,154.7759,154.6099,154.7575,4793.0
2018-01-26 13:35:00,167.75,167.77,167.55,167.58,7098.0,154.7298,154.7483,154.5453,154.573,7098.0
2018-01-26 13:40:00,167.59,167.72,167.49,167.71,8229.0,154.5822,154.7021,154.49,154.6929,8229.0
2018-01-26 13:45:00,167.67,167.75,167.59,167.6,3934.0,154.656,154.7298,154.5822,154.5915,3934.0
2018-01-26 13:50:00,167.6,167.77,167.59,167.65,4550.0,154.5915,154.7483,154.5822,154.6376,4550.0
2018-01-26 13:55:00,167.65,167.78,167.65,167.75,5997.0,154.6376,154.7575,154.6376,154.7298,5997.0
2018-01-26 14:00:00,167.72,168.2,167.72,168.2,13828.0,154.7021,155.1449,154.7021,155.1449,13828.0
2018-01-26 14:05:00,168.17,168.18,167.89,167.93,4891.0,155.1172,155.1264,154.8589,154.8958,4891.0
2018-01-26 14:10:00,167.93,168.04,167.89,167.99,4425.0,154.8958,154.9973,154.8589,154.9512,4425.0
2018-01-26 14:15:00,168.02,168.03,167.84,167.95,7763.0,154.9789,154.9881,154.8128,154.9143,7763.0
2018-01-26 14:20:00,167.93,167.98,167.81,167.88,4692.0,154.8958,154.942,154.7852,154.8497,4692.0
2018-01-26 14:25:00,167.87,167.95,167.74,167.76,9816.0,154.8405,154.9143,154.7206,154.739,9816.0
2018-01-26 14:30:00,167.72,167.86,167.68,167.86,3507.0,154.7021,154.8313,154.6652,154.8313,3507.0
2018-01-26 14:35:00,167.84,167.97,167.84,167.92,3928.0,154.8128,154.9327,154.8128,154.8866,3928.0
2018-01-26 14:40:00,167.93,168.0,167.9,167.99,7385.0,154.8958,154.9604,154.8682,154.9512,7385.0
2018-01-26 14:45:00,167.99,168.07,167.99,168.03,10170.0,154.9512,155.025,154.9512,154.9881,10170.0
2018-01-26 14:50:00,168.04,168.07,168.0,168.05,2989.0,154.9973,155.025,154.9604,155.0065,2989.0
2018-01-26 14:55:00,168.05,168.13,168.04,168.11,4634.0,155.0065,155.0803,154.9973,155.0619,4634.0
2018-01-26 15:00:00,168.1,168.53,168.1,168.43,15594.0,155.0527,155.4493,155.0527,155.357,15594.0
2018-01-26 15:05:00,168.46,168.65,168.46,168.59,6494.0,155.3847,155.56,155.3847,155.5046,6494.0
2018-01-26 15:10:00,168.63,168.77,168.59,168.71,16356.0,155.5415,155.6706,155.5046,155.6153,16356.0
2018-01-26 15:15:00,168.77,168.81,168.69,168.79,23597.0,155.6706,155.7075,155.5969,155.6891,23597.0
2018-01-26 15:20:00,168.79,168.83,168.71,168.77,14985.0,155.6891,155.726,155.6153,155.6706,14985.0
2018-01-26 15:25:00,168.74,168.79,168.71,168.75,17872.0,155.643,155.6891,155.6153,155.6522,17872.0
2018-01-26 15:30:00,168.75,168.77,168.55,168.62,18071.0,155.6522,155.6706,155.4677,155.5323,18071.0
2018-01-26 15:35:00,168.64,168.8,168.63,168.78,21704.0,155.5507,155.6983,155.5415,155.6799,21704.0
2018-01-26 15:40:00,168.78,168.9,168.73,168.9,23450.0,155.6799,155.7906,155.6338,155.7906,23450.0
2018-01-26 15:45:00,168.91,168.93,168.81,168.91,26559.0,155.7998,155.8182,155.7075,155.7998,26559.0
2018-01-26 15:50:00,168.91,168.95,168.79,168.92,37087.0,155.7998,155.8367,155.6891,155.809,37087.0
2018-01-26 15:55:00,168.91,169.01,168.81,168.92,130439.0,155.7998,155.892,155.7075,155.809,130439.0
2018-01-29 09:30:00,168.78,169.23,168.32,169.23,25702.0,155.6799,156.0949,155.2556,156.0949,25702.0
2018-01-29 09:35:00,169.35,169.83,169.05,169.48,10328.0,156.2056,156.6484,155.9289,156.3255,10328.0
2018-01-29 09:40:00,169.47,170.0,169.47,169.96,17666.0,156.3163,156.8052,156.3163,156.7683,17666.0
2018-01-29 09:45:00,169.9,169.97,169.43,169.43,12199.0,156.7129,156.7775,156.2794,156.2794,12199.0
2018-01-29 09:50:00,169.49,169.76,169.05,169.7,22903.0,156.3348,156.5838,155.9289,156.5285,22903.0
2018-01-29 09:55:00,169.74,169.74,169.38,169.52,8587.0,156.5654,156.5654,156.2333,156.3624,8587.0
2018-01-29 10:00:00,169.48,169.56,169.0,169.05,40652.0,156.3255,156.3993,155.8828,155.9289,40652.0
2018-01-29 10:05:00,169.04,169.25,168.58,168.71,27571.0,155.9197,156.1134,155.4954,155.6153,27571.0
2018-01-29 10:10:00,168.69,169.01,168.64,168.8,20844.0,155.5969,155.892,155.5507,155.6983,20844.0
2018-01-29 10:15:00,168.69,168.82,168.32,168.64,10889.0,155.5969,155.7168,155.2556,155.5507,10889.0
2018-01-29 10:20:00,168.69,168.92,168.6,168.92,12725.0,155.5969,155.809,155.5138,155.809,12725.0
2018-01-29 10:25:00,168.98,169.19,168.89,169.05,8426.0,155.8643,156.058,155.7813,155.9289,8426.0
2018-01-29 10:30:00,169.1,169.21,169.0,169.0,11065.0,155.975,156.0765,155.8828,155.8828,11065.0
2018-01-29 10:35:00,168.99,169.21,168.58,168.64,13749.0,155.8736,156.0765,155.4954,155.5507,13749.0
2018-01-29 10:40:00,168.6,168.7,168.46,168.63,7703.0,155.5138,155.6061,155.3847,155.5415,7703.0
2018-01-29 10:45:00,168.6,169.0,168.6,168.86,8161.0,155.5138,155.8828,155.5138,155.7537,8161.0
2018-01-29 10:50:00,168.78,169.06,168.78,169.0,6591.0,155.6799,155.9381,155.6799,155.8828,6591.0
2018-01-29 10:55:00,168.99,169.17,168.89,168.89,21970.0,155.8736,156.0396,155.7813,155.7813,21970.0
2018-01-29 11:00:00,168.85,169.01,168.71,168.71,12350.0,155.7444,155.892,155.6153,155.6153,12350.0
2018-01-29 11:05:00,168.71,168.84,168.58,168.78,13474.0,155.6153,155.7352,155.4954,155.6799,13474.0
2018-01-29 11:10:00,168.74,168.89,168.57,168.79,14396.0,155.643,155.7813,155.4862,155.6891,14396.0
2018-01-29 11:15:00,168.79,169.03,168.73,168.83,19799.0,155.6891,155.9105,155.6338,155.726,19799.0
2018-01-29 11:20:00,168.8,169.19,168.78,169.02,19780.0,155.6983,156.058,155.6799,155.9012,19780.0
2018-01-29 11:25:00,169.0,169.14,168.87,169.14,5544.0,155.8828,156.0119,155.7629,156.0119,5544.0
2018-01-29 11:30:00,169.12,169.17,169.01,169.16,4976.0,155.9935,156.0396,155.892,156.0304,4976.0
2018-01-29 11:35:00,169.25,169.31,169.08,169.15,9326.0,156.1134,156.1687,155.9566,156.0212,9326.0
2018-01-29 11:40:00,169.09,169.29,169.0,169.26,10615.0,155.9658,156.1503,155.8828,156.1226,10615.0
2018-01-29 11:45:00,169.27,169.37,169.12,169.12,4216.0,156.1318,156.2241,155.9935,155.9935,4216.0
2018-01-29 11:50:00,169.14,169.24,169.09,169.13,12523.0,156.0119,156.1042,155.9658,156.0027,12523.0
2018-01-29 11:55:00,169.16,169.16,168.76,168.9,12570.0,156.0304,156.0304,155.6614,155.7906,12570.0
2018-01-29 12:00:00,168.91,168.99,168.53,168.76,19632.0,155.7998,155.8736,155.4493,155.6614,19632.0
2018-01-29 12:05:00,168.75,168.89,168.61,168.71,16286.0,155.6522,155.7813,155.5231,155.6153,16286.0
2018-01-29 12:10:00,168.68,168.95,168.62,168.89,12000.0,155.5876,155.8367,155.5323,155.7813,12000.0
2018-01-29 12:15:00,168.84,169.02,168.83,168.99,5266.0,155.7352,155.9012,155.726,155.8736,5266.0
2018-01-29 12:20:00,168.88,169.0,168.77,168.9,7884.0,155.7721,155.8828,155.6706,155.7906,7884.0
2018-01-29 12:25:00,168.89,169.01,168.86,168.96,6346.0,155.7813,155.892,155.7537,155.8459,6346.0
2018-01-29 12:30:00,168.96,169.1,168.96,168.99,5584.0,155.8459,155.975,155.8459,155.8736,5584.0
2018-01-29 12:35:00,168.98,169.1,168.94,169.02,2801.0,155.8643,155.975,155.8275,155.9012,2801.0
2018-01-29 12:40:00,169.05,169.1,168.94,168.94,2849.0,155.9289,155.975,155.8275,155.8275,2849.0
2018-01-29 12:45:00,168.99,169.08,168.9,169.02,4225.0,155.8736,155.9566,155.7906,155.9012,4225.0
2018-01-29 12:50:00,168.96,169.11,168.95,169.01,1522.0,155.8459,155.9843,155.8367,155.892,1522.0
2018-01-29 12:55:00,169.05,169.3,169.01,169.18,5507.0,155.9289,156.1595,155.892,156.0488,5507.0
2018-01-29 13:00:00,169.18,169.25,169.09,169.25,4409.0,156.0488,156.1134,155.9658,156.1134,4409.0
2018-01-29 13:05:00,169.19,169.27,169.06,169.27,4580.0,156.058,156.1318,155.9381,156.1318,4580.0
2018-01-29 13:10:00,169.19,169.23,169.04,169.19,1900.0,156.058,156.0949,155.9197,156.058,1900.0
2018-01-29 13:15:00,169.13,169.28,169.09,169.26,5852.0,156.0027,156.1411,155.9658,156.1226,5852.0
2018-01-29 13:20:00,169.21,169.23,169.02,169.2,6900.0,156.0765,156.0949,155.9012,156.0673,6900.0
2018-01-29 13:25:00,169.16,169.2,169.09,169.14,2694.0,156.0304,156.0673,155.9658,156.0119,2694.0
2018-01-29 13:30:00,169.16,169.22,169.09,169.1,17291.0,156.0304,156.0857,155.9658,155.975,17291.0
2018-01-29 13:35:00,169.14,169.23,168.98,169.11,11745.0,156.0119,156.0949,155.8643,155.9843,11745.0
2018-01-29 13:40:00,169.08,169.2,168.98,168.98,9974.0,155.9566,156.0673,155.8643,155.8643,9974.0
2018-01-29 13:45:00,168.95,169.0,168.74,168.9,9139.0,155.8367,155.8828,155.643,155.7906,9139.0
2018-01-29 13:50:00,168.87,168.98,168.84,168.85,3380.0,155.7629,155.8643,155.7352,155.7444,3380.0
2018-01-29 13:55:00,168.87,168.9,168.7,168.79,7426.0,155.7629,155.7906,155.6061,155.6891,7426.0
2018-01-29 14:00:00,168.84,169.0,168.82,168.84,5467.0,155.7352,155.8828,155.7168,155.7352,5467.0
2018-01-29 14:05:00,168.84,168.92,168.64,168.68,10722.0,155.7352,155.809,155.5507,155.5876,10722.0
2018-01-29 14:10:00,168.69,168.93,168.6,168.92,5469.0,155.5969,155.8182,155.5138,155.809,5469.0
2018-01-29 14:15:00,168.87,169.19,168.86,169.18,7767.0,155.7629,156.058,155.7537,156.0488,7767.0
2018-01-29 14:20:00,169.19,169.19,169.09,169.1,8678.0,156.058,156.058,155.9658,155.975,8678.0
2018-01-29 14:25:00,169.12,169.17,169.08,169.14,9729.0,155.9935,156.0396,155.9566,156.0119,9729.0
2018-01-29 14:30:00,169.14,169.19,168.84,168.9,15728.0,156.0119,156.058,155.7352,155.7906,15728.0
2018-01-29 14:35:00,168.8,168.91,168.76,168.84,5000.0,155.6983,155.7998,155.6614,155.7352,5000.0
2018-01-29 14:40:00,168.85,169.02,168.8,168.96,6781.0,155.7444,155.9012,155.6983,155.8459,6781.0
2018-01-29 14:45:00,168.99,169.14,168.99,169.14,4250.0,155.8736,156.0119,155.8736,156.0119,4250.0
2018-01-29 14:50:00,169.13,169.27,169.13,169.25,9398.0,156.0027,156.1318,156.0027,156.1134,9398.0
2018-01-29 14:55:00,169.28,169.38,169.28,169.37,10574.0,156.1411,156.2333,156.1411,156.2241,10574.0
2018-01-29 15:00:00,169.37,169.38,169.19,169.33,12078.0,156.2241,156.2333,156.058,156.1872,12078.0
2018-01-29 15:05:00,169.31,169.41,169.28,169.33,7890.0,156.1687,156.261,156.1411,156.1872,7890.0
2018-01-29 15:10:00,169.33,169.38,169.21,169.26,8488.0,156.1872,156.2333,156.0765,156.1226,8488.0
2018-01-29 15:15:00,169.26,169.31,169.22,169.25,8055.0,156.1226,156.1687,156.0857,156.1134,8055.0
2018-01-29 15:20:00,169.25,169.29,168.98,169.01,11732.0,156.1134,156.1503,155.8643,155.892,11732.0
2018-01-29 15:25:00,168.99,168.99,168.83,168.87,13399.0,155.8736,155.8736,155.726,155.7629,13399.0
2018-01-29 15:30:00,168.84,168.91,168.79,168.86,16048.0,155.7352,155.7998,155.6891,155.7537,16048.0
2018-01-29 15:35:00,168.86,168.88,168.7,168.71,34357.0,155.7537,155.7721,155.6061,155.6153,34357.0
2018-01-29 15:40:00,168.74,168.75,168.54,168.61,31889.0,155.643,155.6522,155.4585,155.5231,31889.0
2018-01-29 15:45:00,168.61,168.62,168.3,168.5,55044.0,155.5231,155.5323,155.2371,155.4216,55044.0
2018-01-29 15:50:00,168.5,168.99,168.49,168.89,66955.0,155.4216,155.8736,155.4124,155.7813,66955.0
2018-01-29 15:55:00,168.9,169.19,168.73,168.76,125236.0,155.7906,156.058,155.6338,155.6614,125236.0
2018-01-30 09:30:00,167.48,168.37,166.76,167.85,33050.0,154.4808,155.3017,153.8167,154.8221,33050.0
2018-01-30 09:35:00,167.89,168.25,167.58,167.59,79856.0,154.8589,155.191,154.573,154.5822,79856.0
2018-01-30 09:40:00,167.59,167.86,167.52,167.86,26361.0,154.5822,154.8313,154.5177,154.8313,26361.0
2018-01-30 09:45:00,167.81,167.87,167.05,167.27,17567.0,154.7852,154.8405,154.0841,154.2871,17567.0
2018-01-30 09:50:00,167.1,167.62,166.58,166.96,26062.0,154.1303,154.6099,153.6506,154.0011,26062.0
2018-01-30 09:55:00,166.87,167.05,166.54,166.54,17103.0,153.9181,154.0841,153.6137,153.6137,17103.0
2018-01-30 10:00:00,166.65,166.81,166.4,166.56,20917.0,153.7152,153.8628,153.4846,153.6322,20917.0
2018-01-30 10:05:00,166.64,166.84,166.31,166.72,34870.0,153.706,153.8904,153.4016,153.7798,34870.0
2018-01-30 10:10:00,166.81,166.85,166.55,166.72,12671.0,153.8628,153.8997,153.623,153.7798,12671.0
2018-01-30 10:15:00,166.72,166.98,166.6,166.69,13607.0,153.7798,154.0196,153.6691,153.7521,13607.0
2018-01-30 10:20:00,166.64,166.94,166.58,166.83,9864.0,153.706,153.9827,153.6506,153.8812,9864.0
2018-01-30 10:25:00,166.89,167.23,166.83,167.22,13340.0,153.9366,154.2502,153.8812,154.241,13340.0
2018-01-30 10:30:00,167.23,167.6,167.23,167.47,18990.0,154.2502,154.5915,154.2502,154.4715,18990.0
2018-01-30 10:35:00,167.48,168.02,167.46,168.02,33122.0,154.4808,154.9789,154.4623,154.9789,33122.0
2018-01-30 10:40:00,167.94,168.11,167.49,167.49,73426.0,154.9051,155.0619,154.49,154.49,73426.0
2018-01-30 10:45:00,167.56,167.56,167.02,167.55,15658.0,154.5546,154.5546,154.0565,154.5453,15658.0
2018-01-30 10:50:00,167.5,167.9,167.3,167.9,11596.0,154.4992,154.8682,154.3147,154.8682,11596.0
2018-01-30 10:55:00,167.88,168.32,167.68,168.05,15305.0,154.8497,155.2556,154.6652,155.0065,15305.0
2018-01-30 11:00:00,168.2,168.41,167.72,167.9,8444.0,155.1449,155.3386,154.7021,154.8682,8444.0
2018-01-30 11:05:00,167.86,167.86,167.45,167.71,7750.0,154.8313,154.8313,154.4531,154.6929,7750.0
2018-01-30 11:10:00,167.79,167.87,167.35,167.62,11604.0,154.7667,154.8405,154.3609,154.6099,11604.0
2018-01-30 11:15:00,167.65,167.88,167.53,167.8,11031.0,154.6376,154.8497,154.5269,154.7759,11031.0
2018-01-30 11:20:00,167.78,167.95,167.67,167.67,6048.0,154.7575,154.9143,154.656,154.656,6048.0
2018-01-30 11:25:00,167.8,167.89,167.63,167.74,10343.0,154.7759,154.8589,154.6191,154.7206,10343.0
2018-01-30 11:30:00,167.74,167.92,167.63,167.78,9455.0,154.7206,154.8866,154.6191,154.7575,9455.0
2018-01-30 11:35:00,167.71,167.9,167.67,167.69,9080.0,154.6929,154.8682,154.656,154.6745,9080.0
2018-01-30 11:40:00,167.73,168.06,167.67,167.89,7200.0,154.7114,155.0158,154.656,154.8589,7200.0
2018-01-30 11:45:00,167.95,168.08,167.81,167.81,3854.0,154.9143,155.0342,154.7852,154.7852,3854.0
2018-01-30 11:50:00,167.82,168.05,167.82,167.96,8230.0,154.7944,155.0065,154.7944,154.9235,8230.0
2018-01-30 11:55:00,167.95,167.97,167.57,167.6,16200.0,154.9143,154.9327,154.5638,154.5915,16200.0
2018-01-30 12:00:00,167.69,167.86,167.56,167.78,21368.0,154.6745,154.8313,154.5546,154.7575,21368.0
2018-01-30 12:05:00,167.78,168.01,167.71,168.01,29562.0,154.7575,154.9696,154.6929,154.9696,29562.0
2018-01-30 12:10:00,167.9,167.94,167.76,167.87,10080.0,154.8682,154.9051,154.739,154.8405,10080.0
2018-01-30 12:15:00,167.82,168.19,167.6,168.05,27106.0,154.7944,155.1357,154.5915,155.0065,27106.0
2018-01-30 12:20:00,168.05,168.13,167.83,168.05,22135.0,155.0065,155.0803,154.8036,155.0065,22135.0
2018-01-30 12:25:00,168.05,168.19,168.04,168.13,19762.0,155.0065,155.1357,154.9973,155.0803,19762.0
2018-01-30 12:30:00,168.19,168.39,167.88,167.98,30279.0,155.1357,155.3201,154.8497,154.942,30279.0
2018-01-30 12:35:00,168.06,168.15,167.81,168.08,12037.0,155.0158,155.0988,154.7852,155.0342,12037.0
2018-01-30 12:40:00,168.06,168.27,168.05,168.21,8515.0,155.0158,155.2095,155.0065,155.1541,8515.0
2018-01-30 12:45:00,168.22,168.3,168.06,168.09,12364.0,155.1633,155.2371,155.0158,155.0434,12364.0
2018-01-30 12:50:00,168.14,168.3,168.08,168.09,7619.0,155.0895,155.2371,155.0342,155.0434,7619.0
2018-01-30 12:55:00,168.11,168.25,168.02,168.09,8092.0,155.0619,155.191,154.9789,155.0434,8092.0
2018-01-30 13:00:00,168.05,168.09,167.86,167.86,2651.0,155.0065,155.0434,154.8313,154.8313,2651.0
2018-01-30 13:05:00,167.92,168.0,167.77,167.85,11096.0,154.8866,154.9604,154.7483,154.8221,11096.0
2018-01-30 13:10:00,167.94,168.01,167.69,167.79,6251.0,154.9051,154.9696,154.6745,154.7667,6251.0
2018-01-30 13:15:00,167.8,167.91,167.56,167.57,34007.0,154.7759,154.8774,154.5546,154.5638,34007.0
2018-01-30 13:20:00,167.53,167.54,167.21,167.46,10790.0,154.5269,154.5361,154.2317,154.4623,10790.0
2018-01-30 13:25:00,167.39,167.63,167.36,167.61,14618.0,154.3978,154.6191,154.3701,154.6007,14618.0
2018-01-30 13:30:00,167.61,167.7,167.49,167.62,28522.0,154.6007,154.6837,154.49,154.6099,28522.0
2018-01-30 13:35:00,167.55,167.78,167.46,167.57,33048.0,154.5453,154.7575,154.4623,154.5638,33048.0
2018-01-30 13:40:00,167.59,167.78,167.59,167.78,41345.0,154.5822,154.7575,154.5822,154.7575,41345.0
2018-01-30 13:45:00,167.78,167.8,167.49,167.6,35154.0,154.7575,154.7759,154.49,154.5915,35154.0
2018-01-30 13:50:00,167.63,167.65,167.53,167.63,16947.0,154.6191,154.6376,154.5269,154.6191,16947.0
2018-01-30 13:55:00,167.63,167.77,167.2,167.33,25074.0,154.6191,154.7483,154.2225,154.3424,25074.0
2018-01-30 14:00:00,167.37,167.45,167.28,167.43,14679.0,154.3793,154.4531,154.2963,154.4347,14679.0
2018-01-30 14:05:00,167.48,167.49,167.41,167.41,18266.0,154.4808,154.49,154.4162,154.4162,18266.0
2018-01-30 14:10:00,167.4,167.81,167.38,167.73,20154.0,154.407,154.7852,154.3885,154.7114,20154.0
2018-01-30 14:15:00,167.71,167.88,167.71,167.87,13153.0,154.6929,154.8497,154.6929,154.8405,13153.0
2018-01-30 14:20:00,167.84,167.93,167.71,167.91,16907.0,154.8128,154.8958,154.6929,154.8774,16907.0
2018-01-30 14:25:00,167.88,168.03,167.88,168.0,16912.0,154.8497,154.9881,154.8497,154.9604,16912.0
2018-01-30 14:30:00,167.99,168.04,167.76,167.76,17853.0,154.9512,154.9973,154.739,154.739,17853.0
2018-01-30 14:35:00,167.74,167.84,167.58,167.6,10545.0,154.7206,154.8128,154.573,154.5915,10545.0
2018-01-30 14:40:00,167.61,167.74,167.49,167.64,11035.0,154.6007,154.7206,154.49,154.6284,11035.0
2018-01-30 14:45:00,167.65,167.67,167.54,167.62,11579.0,154.6376,154.656,154.5361,154.6099,11579.0
2018-01-30 14:50:00,167.61,167.75,167.45,167.65,18941.0,154.6007,154.7298,154.4531,154.6376,18941.0
2018-01-30 14:55:00,167.65,167.76,167.64,167.68,37312.0,154.6376,154.739,154.6284,154.6652,37312.0
2018-01-30 15:00:00,167.68,167.73,167.54,167.73,12592.0,154.6652,154.7114,154.5361,154.7114,12592.0
2018-01-30 15:05:00,167.73,167.74,167.59,167.71,20296.0,154.7114,154.7206,154.5822,154.6929,20296.0
2018-01-30 15:10:00,167.71,167.88,167.71,167.83,12194.0,154.6929,154.8497,154.6929,154.8036,12194.0
2018-01-30 15:15:00,167.81,167.96,167.77,167.81,17086.0,154.7852,154.9235,154.7483,154.7852,17086.0
2018-01-30 15:20:00,167.81,167.94,167.75,167.84,15604.0,154.7852,154.9051,154.7298,154.8128,15604.0
2018-01-30 15:25:00,167.84,168.32,167.84,168.22,24999.0,154.8128,155.2556,154.8128,155.1633,24999.0
2018-01-30 15:30:00,168.22,168.23,168.04,168.15,36236.0,155.1633,155.1726,154.9973,155.0988,36236.0
2018-01-30 15:35:00,168.19,168.64,168.14,168.3,38214.0,155.1357,155.5507,155.0895,155.2371,38214.0
2018-01-30 15:40:00,168.3,168.43,168.07,168.07,28731.0,155.2371,155.357,155.025,155.025,28731.0
2018-01-30 15:45:00,168.07,168.33,168.04,168.17,40773.0,155.025,155.2648,154.9973,155.1172,40773.0
2018-01-30 15:50:00,168.19,168.33,168.15,168.21,45071.0,155.1357,155.2648,155.0988,155.1541,45071.0
2018-01-30 15:55:00,168.24,168.53,167.94,168.45,136629.0,155.1818,155.4493,154.9051,155.3755,136629.0
2018-01-31 09:30:00,168.11,168.11,163.45,164.23,103248.0,155.0619,155.0619,150.7636,151.483,103248.0
2018-01-31 09:35:00,164.22,165.94,164.03,165.58,30796.0,151.4738,153.0603,151.2985,152.7282,30796.0
2018-01-31 09:40:00,165.59,165.59,164.8,164.84,81425.0,152.7375,152.7375,152.0088,152.0457,81425.0
2018-01-31 09:45:00,164.82,164.96,164.0,164.36,71134.0,152.0272,152.1564,151.2709,151.6029,71134.0
2018-01-31 09:50:00,164.43,164.95,164.43,164.8,24425.0,151.6675,152.1471,151.6675,152.0088,24425.0
2018-01-31 09:55:00,164.81,165.43,164.72,165.41,21560.0,152.018,152.5899,151.935,152.5714,21560.0
2018-01-31 10:00:00,165.31,165.31,164.67,164.91,32224.0,152.4792,152.4792,151.8889,152.1102,32224.0
2018-01-31 10:05:00,164.97,164.97,164.41,164.58,40864.0,152.1656,152.1656,151.6491,151.8059,40864.0
2018-01-31 10:10:00,164.56,165.01,164.47,165.0,23327.0,151.7874,152.2025,151.7044,152.1933,23327.0
2018-01-31 10:15:00,164.93,165.0,164.7,164.96,27793.0,152.1287,152.1933,151.9165,152.1564,27793.0
2018-01-31 10:20:00,164.78,165.02,164.77,164.84,18054.0,151.9903,152.2117,151.9811,152.0457,18054.0
2018-01-31 10:25:00,164.82,165.0,164.75,164.86,57376.0,152.0272,152.1933,151.9627,152.0641,57376.0
2018-01-31 10:30:00,164.79,165.09,164.74,165.09,25470.0,151.9996,152.2763,151.9534,152.2763,25470.0
2018-01-31 10:35:00,165.09,165.15,164.83,165.0,44516.0,152.2763,152.3316,152.0365,152.1933,44516.0
2018-01-31 10:40:00,165.04,165.09,164.64,164.83,62846.0,152.2302,152.2763,151.8612,152.0365,62846.0
2018-01-31 10:45:00,164.71,164.88,164.56,164.68,30422.0,151.9258,152.0826,151.7874,151.8981,30422.0
2018-01-31 10:50:00,164.72,164.83,164.46,164.62,40183.0,151.935,152.0365,151.6952,151.8428,40183.0
2018-01-31 10:55:00,164.59,164.64,164.45,164.63,41245.0,151.8151,151.8612,151.686,151.852,41245.0
2018-01-31 11:00:00,164.68,164.68,164.48,164.49,26073.0,151.8981,151.8981,151.7136,151.7228,26073.0
2018-01-31 11:05:00,164.5,164.98,164.49,164.87,35940.0,151.7321,152.1748,151.7228,152.0734,35940.0
2018-01-31 11:10:00,164.74,164.76,164.54,164.65,23188.0,151.9534,151.9719,151.769,151.8704,23188.0
2018-01-31 11:15:00,164.65,164.72,164.57,164.64,46838.0,151.8704,151.935,151.7966,151.8612,46838.0
2018-01-31 11:20:00,164.66,164.79,164.5,164.75,56709.0,151.8797,151.9996,151.7321,151.9627,56709.0
2018-01-31 11:25:00,164.69,165.15,164.69,164.92,35543.0,151.9073,152.3316,151.9073,152.1195,35543.0
2018-01-31 11:30:00,164.88,165.25,164.88,165.25,23561.0,152.0826,152.4239,152.0826,152.4239,23561.0
2018-01-31 11:35:00,165.18,165.54,165.18,165.35,12758.0,152.3593,152.6913,152.3593,152.5161,12758.0
2018-01-31 11:40:00,165.34,165.56,165.34,165.56,11916.0,152.5069,152.7098,152.5069,152.7098,11916.0
2018-01-31 11:45:00,165.55,165.63,165.48,165.58,6933.0,152.7006,152.7744,152.636,152.7282,6933.0
2018-01-31 11:50:00,165.62,165.83,165.55,165.83,6275.0,152.7651,152.9588,152.7006,152.9588,6275.0
2018-01-31 11:55:00,165.83,165.88,165.61,165.62,16400.0,152.9588,153.005,152.7559,152.7651,16400.0
2018-01-31 12:00:00,165.67,166.12,165.66,166.08,16124.0,152.8113,153.2263,152.802,153.1894,16124.0
2018-01-31 12:05:00,166.12,166.15,165.94,166.02,16214.0,153.2263,153.254,153.0603,153.1341,16214.0
2018-01-31 12:10:00,165.95,166.09,165.95,166.06,12120.0,153.0695,153.1987,153.0695,153.171,12120.0
2018-01-31 12:15:00,166.1,166.11,165.97,165.98,4525.0,153.2079,153.2171,153.088,153.0972,4525.0
2018-01-31 12:20:00,166.05,166.28,166.05,166.23,13543.0,153.1618,153.3739,153.1618,153.3278,13543.0
2018-01-31 12:25:00,166.23,166.23,165.97,166.0,19400.0,153.3278,153.3278,153.088,153.1156,19400.0
2018-01-31 12:30:00,166.01,166.08,165.65,166.06,32301.0,153.1249,153.1894,152.7928,153.171,32301.0
2018-01-31 12:35:00,166.04,166.09,165.95,166.04,19641.0,153.1525,153.1987,153.0695,153.1525,19641.0
2018-01-31 12:40:00,166.08,166.08,166.0,166.04,3156.0,153.1894,153.1894,153.1156,153.1525,3156.0
2018-01-31 12:45:00,166.07,166.12,165.94,165.97,14211.0,153.1802,153.2263,153.0603,153.088,14211.0
2018-01-31 12:50:00,165.94,166.08,165.94,166.03,11285.0,153.0603,153.1894,153.0603,153.1433,11285.0
2018-01-31 12:55:00,166.05,166.16,165.98,166.12,4749.0,153.1618,153.2632,153.0972,153.2263,4749.0
2018-01-31 13:00:00,166.14,166.24,165.96,166.0,23537.0,153.2448,153.337,153.0787,153.1156,23537.0
2018-01-31 13:05:00,166.0,166.06,165.96,166.01,15000.0,153.1156,153.171,153.0787,153.1249,15000.0
2018-01-31 13:10:00,166.06,166.16,166.01,166.09,6794.0,153.171,153.2632,153.1249,153.1987,6794.0
2018-01-31 13:15:00,166.09,166.36,166.05,166.29,43185.0,153.1987,153.4477,153.1618,153.3831,43185.0
2018-01-31 13:20:00,166.29,166.33,166.16,166.33,20388.0,153.3831,153.42,153.2632,153.42,20388.0
2018-01-31 13:25:00,166.32,166.32,166.18,166.24,15914.0,153.4108,153.4108,153.2817,153.337,15914.0
2018-01-31 13:30:00,166.22,166.31,166.2,166.3,15120.0,153.3186,153.4016,153.3001,153.3924,15120.0
2018-01-31 13:35:00,166.27,166.36,166.12,166.12,9279.0,153.3647,153.4477,153.2263,153.2263,9279.0
2018-01-31 13:40:00,166.16,166.23,166.08,166.18,8920.0,153.2632,153.3278,153.1894,153.2817,8920.0
2018-01-31 13:45:00,166.15,166.21,166.0,166.08,6567.0,153.254,153.3093,153.1156,153.1894,6567.0
2018-01-31 13:50:00,166.05,166.16,166.01,166.15,16465.0,153.1618,153.2632,153.1249,153.254,16465.0
2018-01-31 13:55:00,166.18,166.18,166.03,166.04,6972.0,153.2817,153.2817,153.1433,153.1525,6972.0
2018-01-31 14:00:00,166.05,166.32,165.92,165.92,18713.0,153.1618,153.4108,153.0419,153.0419,18713.0
2018-01-31 14:05:00,165.92,166.05,165.91,166.05,20931.0,153.0419,153.1618,153.0326,153.1618,20931.0
2018-01-31 14:10:00,166.04,166.08,165.59,165.59,22232.0,153.1525,153.1894,152.7375,152.7375,22232.0
2018-01-31 14:15:00,165.62,165.77,165.6,165.77,13108.0,152.7651,152.9035,152.7467,152.9035,13108.0
2018-01-31 14:20:00,165.79,166.02,165.68,165.75,17150.0,152.9219,153.1341,152.8205,152.885,17150.0
2018-01-31 14:25:00,165.73,165.78,165.46,165.46,12901.0,152.8666,152.9127,152.6176,152.6176,12901.0
2018-01-31 14:30:00,165.46,165.67,165.46,165.51,15209.0,152.6176,152.8113,152.6176,152.6637,15209.0
2018-01-31 14:35:00,165.46,165.59,165.32,165.42,16845.0,152.6176,152.7375,152.4884,152.5807,16845.0
2018-01-31 14:40:00,165.42,165.45,165.28,165.31,16962.0,152.5807,152.6083,152.4515,152.4792,16962.0
2018-01-31 14:45:00,165.29,165.37,165.1,165.11,16361.0,152.4608,152.5345,152.2855,152.2947,16361.0
2018-01-31 14:50:00,165.1,165.23,164.92,165.23,12994.0,152.2855,152.4054,152.1195,152.4054,12994.0
2018-01-31 14:55:00,165.23,165.27,165.08,165.14,18070.0,152.4054,152.4423,152.2671,152.3224,18070.0
2018-01-31 15:00:00,165.14,165.22,165.07,165.13,21331.0,152.3224,152.3962,152.2578,152.3132,21331.0
2018-01-31 15:05:00,165.09,165.09,164.77,165.0,30847.0,152.2763,152.2763,151.9811,152.1933,30847.0
2018-01-31 15:10:00,165.02,165.25,164.99,165.02,36671.0,152.2117,152.4239,152.184,152.2117,36671.0
2018-01-31 15:15:00,165.04,165.08,164.92,165.02,72911.0,152.2302,152.2671,152.1195,152.2117,72911.0
2018-01-31 15:20:00,165.02,165.08,164.9,164.93,25313.0,152.2117,152.2671,152.101,152.1287,25313.0
2018-01-31 15:25:00,164.93,164.99,164.87,164.92,54423.0,152.1287,152.184,152.0734,152.1195,54423.0
2018-01-31 15:30:00,164.92,164.98,164.84,164.92,40979.0,152.1195,152.1748,152.0457,152.1195,40979.0
2018-01-31 15:35:00,164.96,164.98,164.82,164.82,31419.0,152.1564,152.1748,152.0272,152.0272,31419.0
2018-01-31 15:40:00,164.85,165.02,164.83,165.02,45514.0,152.0549,152.2117,152.0365,152.2117,45514.0
2018-01-31 15:45:00,165.03,165.19,164.97,165.04,50241.0,152.2209,152.3685,152.1656,152.2302,50241.0
2018-01-31 15:50:00,165.03,165.05,164.93,164.96,74626.0,152.2209,152.2394,152.1287,152.1564,74626.0
2018-01-31 15:55:00,164.93,164.96,164.34,164.38,155315.0,152.1287,152.1564,151.5845,151.6214,155315.0
2018-02-01 09:30:00,163.85,163.91,163.29,163.58,37258.0,151.1325,151.1879,150.616,150.8835,37258.0
2018-02-01 09:35:00,163.52,163.92,163.48,163.9,6921.0,150.8281,151.1971,150.7912,151.1786,6921.0
2018-02-01 09:40:00,163.92,164.03,163.59,163.59,16069.0,151.1971,151.2985,150.8927,150.8927,16069.0
2018-02-01 09:45:00,163.56,163.85,163.49,163.49,10530.0,150.865,151.1325,150.8005,150.8005,10530.0
2018-02-01 09:50:00,163.7,164.26,163.61,164.0,16238.0,150.9942,151.5107,150.9111,151.2709,16238.0
2018-02-01 09:55:00,164.07,164.1,163.89,164.01,7251.0,151.3354,151.3631,151.1694,151.2801,7251.0
2018-02-01 10:00:00,164.0,164.47,163.97,164.47,26660.0,151.2709,151.7044,151.2432,151.7044,26660.0
2018-02-01 10:05:00,164.5,164.54,164.04,164.04,15885.0,151.7321,151.769,151.3078,151.3078,15885.0
2018-02-01 10:10:00,164.0,164.25,163.96,164.12,16438.0,151.2709,151.5015,151.234,151.3816,16438.0
2018-02-01 10:15:00,164.12,164.33,164.08,164.24,6346.0,151.3816,151.5753,151.3447,151.4923,6346.0
2018-02-01 10:20:00,164.33,164.39,164.27,164.27,8790.0,151.5753,151.6306,151.5199,151.5199,8790.0
2018-02-01 10:25:00,164.37,164.47,164.28,164.36,11001.0,151.6122,151.7044,151.5291,151.6029,11001.0
2018-02-01 10:30:00,164.38,164.47,164.37,164.41,6931.0,151.6214,151.7044,151.6122,151.6491,6931.0
2018-02-01 10:35:00,164.5,164.73,164.47,164.56,9391.0,151.7321,151.9442,151.7044,151.7874,9391.0
2018-02-01 10:40:00,164.58,164.65,164.15,164.25,25030.0,151.8059,151.8704,151.4092,151.5015,25030.0
2018-02-01 10:45:00,164.32,164.5,164.08,164.17,14326.0,151.566,151.7321,151.3447,151.4277,14326.0
2018-02-01 10:50:00,164.2,164.3,164.0,164.23,12665.0,151.4554,151.5476,151.2709,151.483,12665.0
2018-02-01 10:55:00,164.29,164.34,164.01,164.11,14881.0,151.5384,151.5845,151.2801,151.3723,14881.0
2018-02-01 11:00:00,164.13,164.24,164.08,164.19,9553.0,151.3908,151.4923,151.3447,151.4461,9553.0
2018-02-01 11:05:00,164.13,164.17,163.99,164.16,14360.0,151.3908,151.4277,151.2617,151.4185,14360.0
2018-02-01 11:10:00,164.15,164.25,164.07,164.19,9639.0,151.4092,151.5015,151.3354,151.4461,9639.0
2018-02-01 11:15:00,164.16,164.36,164.15,164.31,10606.0,151.4185,151.6029,151.4092,151.5568,10606.0
2018-02-01 11:20:00,164.29,164.56,164.28,164.29,8099.0,151.5384,151.7874,151.5291,151.5384,8099.0
2018-02-01 11:25:00,164.32,164.37,164.06,164.14,8205.0,151.566,151.6122,151.3262,151.4,8205.0
2018-02-01 11:30:00,164.15,164.41,164.12,164.28,5351.0,151.4092,151.6491,151.3816,151.5291,5351.0
2018-02-01 11:35:00,164.3,164.71,164.25,164.71,8305.0,151.5476,151.9258,151.5015,151.9258,8305.0
2018-02-01 11:40:00,164.68,164.86,164.45,164.84,11774.0,151.8981,152.0641,151.686,152.0457,11774.0
2018-02-01 11:45:00,164.84,164.86,164.43,164.65,9158.0,152.0457,152.0641,151.6675,151.8704,9158.0
2018-02-01 11:50:00,164.64,164.76,164.52,164.7,6309.0,151.8612,151.9719,151.7505,151.9165,6309.0
2018-02-01 11:55:00,164.73,164.92,164.6,164.67,5940.0,151.9442,152.1195,151.8243,151.8889,5940.0
2018-02-01 12:00:00,164.67,164.83,164.58,164.83,8705.0,151.8889,152.0365,151.8059,152.0365,8705.0
2018-02-01 12:05:00,164.83,164.93,164.81,164.93,8073.0,152.0365,152.1287,152.018,152.1287,8073.0
2018-02-01 12:10:00,164.89,165.14,164.87,165.04,15010.0,152.0918,152.3224,152.0734,152.2302,15010.0
2018-02-01 12:15:00,165.03,165.15,164.99,165.05,8185.0,152.2209,152.3316,152.184,152.2394,8185.0
2018-02-01 12:20:00,165.1,165.27,165.1,165.21,9268.0,152.2855,152.4423,152.2855,152.387,9268.0
2018-02-01 12:25:00,165.18,165.23,164.93,165.02,10070.0,152.3593,152.4054,152.1287,152.2117,10070.0
2018-02-01 12:30:00,165.02,165.07,164.93,165.0,7871.0,152.2117,152.2578,152.1287,152.1933,7871.0
2018-02-01 12:35:00,165.05,165.15,165.01,165.07,5458.0,152.2394,152.3316,152.2025,152.2578,5458.0
2018-02-01 12:40:00,165.13,165.13,164.99,164.99,5250.0,152.3132,152.3132,152.184,152.184,5250.0
2018-02-01 12:45:00,165.03,165.04,164.88,165.0,9270.0,152.2209,152.2302,152.0826,152.1933,9270.0
2018-02-01 12:50:00,164.95,165.03,164.94,165.03,5430.0,152.1471,152.2209,152.1379,152.2209,5430.0
2018-02-01 12:55:00,165.1,165.15,165.07,165.12,4255.0,152.2855,152.3316,152.2578,152.3039,4255.0
2018-02-01 13:00:00,165.08,165.11,165.03,165.1,3764.0,152.2671,152.2947,152.2209,152.2855,3764.0
2018-02-01 13:05:00,165.12,165.13,164.98,164.98,5062.0,152.3039,152.3132,152.1748,152.1748,5062.0
2018-02-01 13:10:00,165.02,165.07,164.86,164.87,5619.0,152.2117,152.2578,152.0641,152.0734,5619.0
2018-02-01 13:15:00,164.91,165.01,164.87,165.01,3512.0,152.1102,152.2025,152.0734,152.2025,3512.0
2018-02-01 13:20:00,164.95,164.99,164.82,164.84,6855.0,152.1471,152.184,152.0272,152.0457,6855.0
2018-02-01 13:25:00,164.88,164.97,164.88,164.97,3935.0,152.0826,152.1656,152.0826,152.1656,3935.0
2018-02-01 13:30:00,164.91,164.91,164.8,164.85,6125.0,152.1102,152.1102,152.0088,152.0549,6125.0
2018-02-01 13:35:00,164.82,165.13,164.82,165.03,11152.0,152.0272,152.3132,152.0272,152.2209,11152.0
2018-02-01 13:40:00,165.06,165.13,164.83,164.83,9230.0,152.2486,152.3132,152.0365,152.0365,9230.0
2018-02-01 13:45:00,164.83,164.92,164.72,164.86,9219.0,152.0365,152.1195,151.935,152.0641,9219.0
2018-02-01 13:50:00,164.92,164.99,164.82,164.82,9544.0,152.1195,152.184,152.0272,152.0272,9544.0
2018-02-01 13:55:00,164.8,164.82,164.62,164.67,5845.0,152.0088,152.0272,151.8428,151.8889,5845.0
2018-02-01 14:00:00,164.69,164.73,164.53,164.73,8955.0,151.9073,151.9442,151.7597,151.9442,8955.0
2018-02-01 14:05:00,164.73,164.78,164.66,164.69,5951.0,151.9442,151.9903,151.8797,151.9073,5951.0
2018-02-01 14:10:00,164.63,164.72,164.59,164.65,11800.0,151.852,151.935,151.8151,151.8704,11800.0
2018-02-01 14:15:00,164.65,164.7,164.32,164.34,20109.0,151.8704,151.9165,151.566,151.5845,20109.0
2018-02-01 14:20:00,164.39,164.41,163.98,164.23,35425.0,151.6306,151.6491,151.2524,151.483,35425.0
2018-02-01 14:25:00,164.21,164.31,164.04,164.26,9046.0,151.4646,151.5568,151.3078,151.5107,9046.0
2018-02-01 14:30:00,164.25,164.31,164.14,164.19,9594.0,151.5015,151.5568,151.4,151.4461,9594.0
2018-02-01 14:35:00,164.17,164.51,164.17,164.32,10182.0,151.4277,151.7413,151.4277,151.566,10182.0
2018-02-01 14:40:00,164.3,164.32,164.19,164.26,11121.0,151.5476,151.566,151.4461,151.5107,11121.0
2018-02-01 14:45:00,164.26,164.42,164.23,164.27,7827.0,151.5107,151.6583,151.483,151.5199,7827.0
2018-02-01 14:50:00,164.23,164.31,164.18,164.31,16831.0,151.483,151.5568,151.4369,151.5568,16831.0
2018-02-01 14:55:00,164.31,164.33,164.23,164.27,9133.0,151.5568,151.5753,151.483,151.5199,9133.0
2018-02-01 15:00:00,164.27,164.41,164.22,164.22,7746.0,151.5199,151.6491,151.4738,151.4738,7746.0
2018-02-01 15:05:00,164.2,164.27,164.18,164.25,6718.0,151.4554,151.5199,151.4369,151.5015,6718.0
2018-02-01 15:10:00,164.27,164.28,164.09,164.15,11929.0,151.5199,151.5291,151.3539,151.4092,11929.0
2018-02-01 15:15:00,164.15,164.24,163.99,163.99,20587.0,151.4092,151.4923,151.2617,151.2617,20587.0
2018-02-01 15:20:00,164.01,164.22,163.98,164.22,12224.0,151.2801,151.4738,151.2524,151.4738,12224.0
2018-02-01 15:25:00,164.21,164.33,164.05,164.1,15359.0,151.4646,151.5753,151.317,151.3631,15359.0
2018-02-01 15:30:00,164.08,164.15,163.93,163.99,15728.0,151.3447,151.4092,151.2063,151.2617,15728.0
2018-02-01 15:35:00,164.07,164.34,164.03,164.34,13565.0,151.3354,151.5845,151.2985,151.5845,13565.0
2018-02-01 15:40:00,164.31,164.34,164.13,164.22,20146.0,151.5568,151.5845,151.3908,151.4738,20146.0
2018-02-01 15:45:00,164.26,164.71,164.24,164.61,24981.0,151.5107,151.9258,151.4923,151.8335,24981.0
2018-02-01 15:50:00,164.65,164.75,164.38,164.4,52606.0,151.8704,151.9627,151.6214,151.6398,52606.0
2018-02-01 15:55:00,164.4,164.81,164.37,164.75,167345.0,151.6398,152.018,151.6122,151.9627,167345.0
2018-02-02 09:30:00,163.81,164.5,163.81,163.99,25889.0,151.0956,151.7321,151.0956,151.2617,25889.0
2018-02-02 09:35:00,164.01,164.34,163.84,164.34,14221.0,151.2801,151.5845,151.1233,151.5845,14221.0
2018-02-02 09:40:00,164.29,164.5,163.91,164.48,21340.0,151.5384,151.7321,151.1879,151.7136,21340.0
2018-02-02 09:45:00,164.5,164.5,164.18,164.48,4000.0,151.7321,151.7321,151.4369,151.7136,4000.0
2018-02-02 09:50:00,164.48,164.54,164.19,164.31,26864.0,151.7136,151.769,151.4461,151.5568,26864.0
2018-02-02 09:55:00,164.27,164.42,164.2,164.25,2800.0,151.5199,151.6583,151.4554,151.5015,2800.0
2018-02-02 10:00:00,164.25,164.25,163.47,163.47,44576.0,151.5015,151.5015,150.782,150.782,44576.0
2018-02-02 10:05:00,163.39,163.89,163.36,163.88,18661.0,150.7082,151.1694,150.6806,151.1602,18661.0
2018-02-02 10:10:00,163.84,163.88,163.6,163.75,8179.0,151.1233,151.1602,150.9019,151.0403,8179.0
2018-02-02 10:15:00,163.74,163.85,163.53,163.61,18325.0,151.0311,151.1325,150.8374,150.9111,18325.0
2018-02-02 10:20:00,163.69,164.1,163.51,164.0,15304.0,150.9849,151.3631,150.8189,151.2709,15304.0
2018-02-02 10:25:00,163.95,164.1,163.78,163.99,11367.0,151.2248,151.3631,151.068,151.2617,11367.0
2018-02-02 10:30:00,163.99,164.01,163.66,163.81,4900.0,151.2617,151.2801,150.9573,151.0956,4900.0
2018-02-02 10:35:00,163.81,164.11,163.68,164.02,8099.0,151.0956,151.3723,150.9757,151.2893,8099.0
2018-02-02 10:40:00,164.01,164.11,163.88,163.97,9866.0,151.2801,151.3723,151.1602,151.2432,9866.0
2018-02-02 10:45:00,163.95,164.03,163.85,163.98,10035.0,151.2248,151.2985,151.1325,151.2524,10035.0
2018-02-02 10:50:00,163.98,164.12,163.95,164.12,2650.0,151.2524,151.3816,151.2248,151.3816,2650.0
2018-02-02 10:55:00,164.09,164.09,163.69,163.81,5196.0,151.3539,151.3539,150.9849,151.0956,5196.0
2018-02-02 11:00:00,163.77,163.97,163.71,163.81,7072.0,151.0587,151.2432,151.0034,151.0956,7072.0
2018-02-02 11:05:00,163.78,163.97,163.78,163.96,3700.0,151.068,151.2432,151.068,151.234,3700.0
2018-02-02 11:10:00,163.97,164.23,163.97,164.09,4288.0,151.2432,151.483,151.2432,151.3539,4288.0
2018-02-02 11:15:00,164.09,164.17,163.82,163.86,5689.0,151.3539,151.4277,151.1048,151.1417,5689.0
2018-02-02 11:20:00,163.8,163.95,163.8,163.89,3346.0,151.0864,151.2248,151.0864,151.1694,3346.0
2018-02-02 11:25:00,163.86,164.0,163.79,163.85,7709.0,151.1417,151.2709,151.0772,151.1325,7709.0
2018-02-02 11:30:00,163.84,163.95,163.72,163.72,2938.0,151.1233,151.2248,151.0126,151.0126,2938.0
2018-02-02 11:35:00,163.71,163.84,163.7,163.78,5949.0,151.0034,151.1233,150.9942,151.068,5949.0
2018-02-02 11:40:00,163.73,163.83,163.58,163.67,9539.0,151.0218,151.1141,150.8835,150.9665,9539.0
2018-02-02 11:45:00,163.6,163.66,163.53,163.62,2450.0,150.9019,150.9573,150.8374,150.9204,2450.0
2018-02-02 11:50:00,163.62,163.83,163.56,163.77,7677.0,150.9204,151.1141,150.865,151.0587,7677.0
2018-02-02 11:55:00,163.72,163.82,163.61,163.65,6047.0,151.0126,151.1048,150.9111,150.948,6047.0
2018-02-02 12:00:00,163.55,163.79,163.43,163.79,5600.0,150.8558,151.0772,150.7451,151.0772,5600.0
2018-02-02 12:05:00,163.78,163.78,163.63,163.68,3650.0,151.068,151.068,150.9296,150.9757,3650.0
2018-02-02 12:10:00,163.64,163.75,163.62,163.72,1700.0,150.9388,151.0403,150.9204,151.0126,1700.0
2018-02-02 12:15:00,163.73,164.08,163.73,164.08,5100.0,151.0218,151.3447,151.0218,151.3447,5100.0
2018-02-02 12:20:00,164.0,164.16,163.88,164.16,7993.0,151.2709,151.4185,151.1602,151.4185,7993.0
2018-02-02 12:25:00,164.07,164.41,164.07,164.34,5280.0,151.3354,151.6491,151.3354,151.5845,5280.0
2018-02-02 12:30:00,164.3,164.35,164.23,164.27,6102.0,151.5476,151.5937,151.483,151.5199,6102.0
2018-02-02 12:35:00,164.25,164.25,164.14,164.17,5736.0,151.5015,151.5015,151.4,151.4277,5736.0
2018-02-02 12:40:00,164.21,164.26,164.08,164.24,5316.0,151.4646,151.5107,151.3447,151.4923,5316.0
2018-02-02 12:45:00,164.2,164.2,163.96,164.04,5163.0,151.4554,151.4554,151.234,151.3078,5163.0
2018-02-02 12:50:00,164.05,164.09,163.95,163.98,21810.0,151.317,151.3539,151.2248,151.2524,21810.0
2018-02-02 12:55:00,163.91,163.97,163.86,163.86,1500.0,151.1879,151.2432,151.1417,151.1417,1500.0
2018-02-02 13:00:00,163.93,163.96,163.8,163.84,1450.0,151.2063,151.234,151.0864,151.1233,1450.0
2018-02-02 13:05:00,163.8,163.83,163.69,163.72,3027.0,151.0864,151.1141,150.9849,151.0126,3027.0
2018-02-02 13:10:00,163.74,163.83,163.72,163.83,2097.0,151.0311,151.1141,151.0126,151.1141,2097.0
2018-02-02 13:15:00,163.84,163.89,163.83,163.85,5341.0,151.1233,151.1694,151.1141,151.1325,5341.0
2018-02-02 13:20:00,163.75,163.75,163.57,163.57,5566.0,151.0403,151.0403,150.8743,150.8743,5566.0
2018-02-02 13:25:00,163.52,163.7,163.48,163.66,3300.0,150.8281,150.9942,150.7912,150.9573,3300.0
2018-02-02 13:30:00,163.71,163.77,163.59,163.67,3767.0,151.0034,151.0587,150.8927,150.9665,3767.0
2018-02-02 13:35:00,163.63,163.7,163.6,163.61,2402.0,150.9296,150.9942,150.9019,150.9111,2402.0
2018-02-02 13:40:00,163.64,163.72,163.53,163.63,9883.0,150.9388,151.0126,150.8374,150.9296,9883.0
2018-02-02 13:45:00,163.59,163.73,163.56,163.63,8054.0,150.8927,151.0218,150.865,150.9296,8054.0
2018-02-02 13:50:00,163.58,163.66,163.54,163.59,3442.0,150.8835,150.9573,150.8466,150.8927,3442.0
2018-02-02 13:55:00,163.64,163.8,163.63,163.79,4904.0,150.9388,151.0864,150.9296,151.0772,4904.0
2018-02-02 14:00:00,163.82,163.9,163.77,163.86,5321.0,151.1048,151.1786,151.0587,151.1417,5321.0
2018-02-02 14:05:00,163.87,163.87,163.57,163.59,6525.0,151.151,151.151,150.8743,150.8927,6525.0
2018-02-02 14:10:00,163.58,163.6,163.34,163.44,11644.0,150.8835,150.9019,150.6621,150.7543,11644.0
2018-02-02 14:15:00,163.41,163.45,163.16,163.23,4914.0,150.7267,150.7636,150.4961,150.5606,4914.0
2018-02-02 14:20:00,163.28,163.35,163.18,163.24,4250.0,150.6068,150.6713,150.5145,150.5699,4250.0
2018-02-02 14:25:00,163.24,163.24,162.91,162.92,6398.0,150.5699,150.5699,150.2655,150.2747,6398.0
2018-02-02 14:30:00,162.96,163.17,162.93,163.08,10266.0,150.3116,150.5053,150.2839,150.4223,10266.0
2018-02-02 14:35:00,163.12,163.18,163.0,163.0,5346.0,150.4592,150.5145,150.3485,150.3485,5346.0
2018-02-02 14:40:00,163.05,163.17,162.98,162.99,16472.0,150.3946,150.5053,150.33,150.3393,16472.0
2018-02-02 14:45:00,162.99,163.01,162.59,162.72,25549.0,150.3393,150.3577,149.9703,150.0902,25549.0
2018-02-02 14:50:00,162.7,162.81,162.51,162.77,14204.0,150.0718,150.1732,149.8965,150.1363,14204.0
2018-02-02 14:55:00,162.79,162.88,162.61,162.65,15583.0,150.1548,150.2378,149.9888,150.0257,15583.0
2018-02-02 15:00:00,162.68,162.68,162.41,162.46,15409.0,150.0533,150.0533,149.8043,149.8504,15409.0
2018-02-02 15:05:00,162.49,162.49,162.28,162.38,9772.0,149.8781,149.8781,149.6844,149.7766,9772.0
2018-02-02 15:10:00,162.37,162.65,162.33,162.49,10065.0,149.7674,150.0257,149.7305,149.8781,10065.0
2018-02-02 15:15:00,162.5,162.77,162.47,162.53,7049.0,149.8873,150.1363,149.8596,149.915,7049.0
2018-02-02 15:20:00,162.58,162.6,162.49,162.54,30149.0,149.9611,149.9795,149.8781,149.9242,30149.0
2018-02-02 15:25:00,162.6,162.67,162.5,162.51,20197.0,149.9795,150.0441,149.8873,149.8965,20197.0
2018-02-02 15:30:00,162.48,162.55,162.35,162.55,8776.0,149.8689,149.9334,149.7489,149.9334,8776.0
2018-02-02 15:35:00,162.52,162.85,162.48,162.79,12477.0,149.9058,150.2101,149.8689,150.1548,12477.0
2018-02-02 15:40:00,162.78,162.78,162.49,162.61,16691.0,150.1456,150.1456,149.8781,149.9888,16691.0
2018-02-02 15:45:00,162.64,162.75,162.56,162.67,19319.0,150.0164,150.1179,149.9426,150.0441,19319.0
2018-02-02 15:50:00,162.67,162.85,162.57,162.62,16227.0,150.0441,150.2101,149.9519,149.998,16227.0
2018-02-02 15:55:00,162.59,162.61,162.04,162.1,77426.0,149.9703,149.9888,149.463,149.5183,77426.0
2018-02-05 09:30:00,161.45,161.93,160.12,161.65,60147.0,148.9188,149.3615,147.692,149.1033,60147.0
2018-02-05 09:35:00,161.65,161.97,161.19,161.19,27216.0,149.1033,149.3984,148.679,148.679,27216.0
2018-02-05 09:40:00,161.23,161.43,161.18,161.43,3000.0,148.7159,148.9004,148.6698,148.9004,3000.0
2018-02-05 09:45:00,161.38,161.91,161.26,161.8,12080.0,148.8542,149.3431,148.7435,149.2416,12080.0
2018-02-05 09:50:00,161.88,162.07,161.68,161.94,12540.0,149.3154,149.4907,149.1309,149.3708,12540.0
2018-02-05 09:55:00,161.87,162.12,161.84,161.91,9162.0,149.3062,149.5368,149.2785,149.3431,9162.0
2018-02-05 10:00:00,161.91,161.91,161.46,161.55,12481.0,149.3431,149.3431,148.928,149.011,12481.0
2018-02-05 10:05:00,161.53,161.74,161.44,161.73,7300.0,148.9926,149.1863,148.9096,149.1771,7300.0
2018-02-05 10:10:00,161.73,162.07,161.72,162.07,19613.0,149.1771,149.4907,149.1678,149.4907,19613.0
2018-02-05 10:15:00,162.07,162.08,161.76,161.98,11225.0,149.4907,149.4999,149.2047,149.4077,11225.0
2018-02-05 10:20:00,161.87,162.31,161.85,162.31,9651.0,149.3062,149.7121,149.2878,149.7121,9651.0
2018-02-05 10:25:00,162.27,162.54,162.17,162.36,40920.0,149.6752,149.9242,149.5829,149.7582,40920.0
2018-02-05 10:30:00,162.42,162.47,162.27,162.46,15632.0,149.8135,149.8596,149.6752,149.8504,15632.0
2018-02-05 10:35:00,162.35,162.62,162.35,162.5,5763.0,149.7489,149.998,149.7489,149.8873,5763.0
2018-02-05 10:40:00,162.49,162.54,162.31,162.47,8944.0,149.8781,149.9242,149.7121,149.8596,8944.0
2018-02-05 10:45:00,162.47,162.67,162.4,162.6,26755.0,149.8596,150.0441,149.7951,149.9795,26755.0
2018-02-05 10:50:00,162.49,162.51,162.02,162.02,6482.0,149.8781,149.8965,149.4446,149.4446,6482.0
2018-02-05 10:55:00,162.02,162.42,161.94,161.94,11123.0,149.4446,149.8135,149.3708,149.3708,11123.0
2018-02-05 11:00:00,161.94,162.33,161.94,162.0,17935.0,149.3708,149.7305,149.3708,149.4261,17935.0
2018-02-05 11:05:00,162.07,162.37,162.04,162.27,9985.0,149.4907,149.7674,149.463,149.6752,9985.0
2018-02-05 11:10:00,162.18,162.45,162.11,162.12,5529.0,149.5921,149.8412,149.5276,149.5368,5529.0
2018-02-05 11:15:00,162.2,162.28,161.99,162.19,17221.0,149.6106,149.6844,149.4169,149.6014,17221.0
2018-02-05 11:20:00,162.18,162.37,162.11,162.37,30961.0,149.5921,149.7674,149.5276,149.7674,30961.0
2018-02-05 11:25:00,162.28,162.56,162.05,162.24,12351.0,149.6844,149.9426,149.4722,149.6475,12351.0
2018-02-05 11:30:00,162.16,162.32,162.04,162.22,8140.0,149.5737,149.7213,149.463,149.629,8140.0
2018-02-05 11:35:00,162.16,162.2,161.89,161.94,20472.0,149.5737,149.6106,149.3246,149.3708,20472.0
2018-02-05 11:40:00,161.99,162.16,161.36,161.37,20235.0,149.4169,149.5737,148.8358,148.845,20235.0
2018-02-05 11:45:00,161.36,161.66,161.36,161.59,35540.0,148.8358,149.1125,148.8358,149.0479,35540.0
2018-02-05 11:50:00,161.64,161.91,161.61,161.91,10005.0,149.0941,149.3431,149.0664,149.3431,10005.0
2018-02-05 11:55:00,161.87,161.87,161.62,161.81,8350.0,149.3062,149.3062,149.0756,149.2509,8350.0
2018-02-05 12:00:00,161.81,161.86,161.67,161.74,15595.0,149.2509,149.297,149.1217,149.1863,15595.0
2018-02-05 12:05:00,161.68,161.75,161.36,161.36,21460.0,149.1309,149.1955,148.8358,148.8358,21460.0
2018-02-05 12:10:00,161.37,161.41,161.11,161.11,14797.0,148.845,148.8819,148.6052,148.6052,14797.0
2018-02-05 12:15:00,161.1,161.11,160.39,160.39,28470.0,148.596,148.6052,147.9411,147.9411,28470.0
2018-02-05 12:20:00,160.46,160.5,160.03,160.03,23595.0,148.0056,148.0425,147.609,147.609,23595.0
2018-02-05 12:25:00,160.1,160.3,160.02,160.11,29881.0,147.6736,147.8581,147.5998,147.6828,29881.0
2018-02-05 12:30:00,160.11,160.45,160.08,160.45,5162.0,147.6828,147.9964,147.6551,147.9964,5162.0
2018-02-05 12:35:00,160.56,160.56,160.27,160.47,8666.0,148.0979,148.0979,147.8304,148.0149,8666.0
2018-02-05 12:40:00,160.46,160.56,160.42,160.48,2597.0,148.0056,148.0979,147.9687,148.0241,2597.0
2018-02-05 12:45:00,160.62,160.67,160.31,160.56,8063.0,148.1532,148.1993,147.8673,148.0979,8063.0
2018-02-05 12:50:00,160.49,160.55,160.29,160.33,6660.0,148.0333,148.0887,147.8488,147.8857,6660.0
2018-02-05 12:55:00,160.37,160.37,160.07,160.07,5790.0,147.9226,147.9226,147.6459,147.6459,5790.0
2018-02-05 13:00:00,160.03,160.06,159.56,159.58,20573.0,147.609,147.6367,147.1755,147.1939,20573.0
2018-02-05 13:05:00,159.53,159.53,159.0,159.2,21567.0,147.1478,147.1478,146.659,146.8434,21567.0
2018-02-05 13:10:00,159.13,159.21,158.82,159.21,11453.0,146.7789,146.8527,146.4929,146.8527,11453.0
2018-02-05 13:15:00,159.03,159.45,158.62,158.74,24016.0,146.6866,147.074,146.3085,146.4191,24016.0
2018-02-05 13:20:00,158.74,158.82,158.59,158.73,12358.0,146.4191,146.4929,146.2808,146.4099,12358.0
2018-02-05 13:25:00,158.74,158.74,158.16,158.5,13575.0,146.4191,146.4191,145.8842,146.1978,13575.0
2018-02-05 13:30:00,158.64,158.83,158.5,158.51,9952.0,146.3269,146.5022,146.1978,146.207,9952.0
2018-02-05 13:35:00,158.51,158.78,158.33,158.42,16357.0,146.207,146.456,146.041,146.124,16357.0
2018-02-05 13:40:00,158.43,158.59,158.41,158.5,6447.0,146.1332,146.2808,146.1148,146.1978,6447.0
2018-02-05 13:45:00,158.47,158.66,158.47,158.59,6002.0,146.1701,146.3454,146.1701,146.2808,6002.0
2018-02-05 13:50:00,158.65,158.77,158.6,158.62,8962.0,146.3361,146.4468,146.29,146.3085,8962.0
2018-02-05 13:55:00,158.59,159.03,158.54,159.03,6924.0,146.2808,146.6866,146.2347,146.6866,6924.0
2018-02-05 14:00:00,159.04,159.22,158.9,159.03,11464.0,146.6959,146.8619,146.5667,146.6866,11464.0
2018-02-05 14:05:00,159.01,159.06,158.76,158.86,6900.0,146.6682,146.7143,146.4376,146.5298,6900.0
2018-02-05 14:10:00,158.8,159.23,158.76,159.0,11308.0,146.4745,146.8711,146.4376,146.659,11308.0
2018-02-05 14:15:00,158.82,158.84,158.27,158.74,10402.0,146.4929,146.5114,145.9856,146.4191,10402.0
2018-02-05 14:20:00,158.52,158.8,158.44,158.44,9200.0,146.2162,146.4745,146.1424,146.1424,9200.0
2018-02-05 14:25:00,158.48,158.62,158.23,158.44,24071.0,146.1793,146.3085,145.9487,146.1424,24071.0
2018-02-05 14:30:00,158.37,158.46,158.13,158.17,13795.0,146.0779,146.1609,145.8565,145.8934,13795.0
2018-02-05 14:35:00,158.17,158.63,158.01,158.28,17065.0,145.8934,146.3177,145.7458,145.9948,17065.0
2018-02-05 14:40:00,158.27,158.49,157.77,157.92,21142.0,145.9856,146.1885,145.5244,145.6628,21142.0
2018-02-05 14:45:00,157.93,158.01,157.38,157.41,11930.0,145.672,145.7458,145.1647,145.1924,11930.0
2018-02-05 14:50:00,157.41,157.59,157.1,157.33,14281.0,145.1924,145.3584,144.9064,145.1186,14281.0
2018-02-05 14:55:00,157.26,157.55,156.56,156.64,24055.0,145.054,145.3215,144.4083,144.4821,24055.0
2018-02-05 15:00:00,156.67,156.76,155.71,155.92,43263.0,144.5098,144.5928,143.6243,143.818,43263.0
2018-02-05 15:05:00,155.93,156.04,153.09,153.12,50048.0,143.8272,143.9287,141.2077,141.2353,50048.0
2018-02-05 15:10:00,153.11,154.62,152.01,154.55,88656.0,141.2261,142.6189,140.2115,142.5544,88656.0
2018-02-05 15:15:00,154.54,156.22,154.51,155.96,96846.0,142.5451,144.0947,142.5175,143.8549,96846.0
2018-02-05 15:20:00,155.96,156.38,155.55,156.22,86358.0,143.8549,144.2423,143.4767,144.0947,86358.0
2018-02-05 15:25:00,156.34,156.88,156.18,156.57,55724.0,144.2054,144.7035,144.0578,144.4176,55724.0
2018-02-05 15:30:00,156.69,156.99,156.22,156.63,46923.0,144.5283,144.805,144.0947,144.4729,46923.0
2018-02-05 15:35:00,156.59,156.86,156.3,156.43,36042.0,144.436,144.6851,144.1685,144.2884,36042.0
2018-02-05 15:40:00,156.37,156.54,155.65,156.18,53385.0,144.2331,144.3899,143.569,144.0578,53385.0
2018-02-05 15:45:00,156.18,156.2,155.27,155.28,44416.0,144.0578,144.0763,143.2185,143.2277,44416.0
2018-02-05 15:50:00,155.26,155.74,154.85,154.93,53189.0,143.2092,143.652,142.8311,142.9049,53189.0
2018-02-05 15:55:00,154.87,155.5,154.36,154.37,116039.0,142.8495,143.4306,142.3791,142.3883,116039.0
2018-02-06 09:30:00,150.71,151.08,150.33,150.5,6319.0,139.0124,139.3537,138.6619,138.8187,6319.0
2018-02-06 09:35:00,150.93,152.49,150.73,152.47,100208.0,139.2153,140.6542,139.0309,140.6358,100208.0
2018-02-06 09:40:00,152.48,153.73,152.44,153.27,38232.0,140.645,141.798,140.6081,141.3737,38232.0
2018-02-06 09:45:00,153.47,154.06,153.18,153.93,53655.0,141.5582,142.1024,141.2907,141.9825,53655.0
2018-02-06 09:50:00,154.04,154.86,153.87,154.86,24959.0,142.0839,142.8403,141.9271,142.8403,24959.0
2018-02-06 09:55:00,154.63,155.38,153.89,154.29,44429.0,142.6281,143.3199,141.9456,142.3145,44429.0
2018-02-06 10:00:00,154.35,155.26,154.01,155.26,24461.0,142.3699,143.2092,142.0563,143.2092,24461.0
2018-02-06 10:05:00,155.26,155.43,154.17,154.17,30555.0,143.2092,143.3661,142.2038,142.2038,30555.0
2018-02-06 10:10:00,154.12,154.44,153.45,154.0,35367.0,142.1577,142.4529,141.5397,142.047,35367.0
2018-02-06 10:15:00,154.03,154.03,152.69,153.19,34920.0,142.0747,142.0747,140.8387,141.2999,34920.0
2018-02-06 10:20:00,153.21,153.41,152.26,152.4,28886.0,141.3184,141.5028,140.4421,140.5712,28886.0
2018-02-06 10:25:00,152.73,153.25,152.29,152.67,10975.0,140.8756,141.3553,140.4698,140.8203,10975.0
2018-02-06 10:30:00,152.68,152.86,151.56,152.04,19158.0,140.8295,140.9955,139.7964,140.2392,19158.0
2018-02-06 10:35:00,152.0,152.54,151.38,152.28,34719.0,140.2023,140.7004,139.6304,140.4605,34719.0
2018-02-06 10:40:00,152.42,152.97,152.05,152.97,25411.0,140.5897,141.097,140.2484,141.097,25411.0
2018-02-06 10:45:00,153.19,154.01,152.93,153.65,22635.0,141.2999,142.0563,141.0601,141.7242,22635.0
2018-02-06 10:50:00,153.73,154.31,153.25,154.27,16828.0,141.798,142.333,141.3553,142.2961,16828.0
2018-02-06 10:55:00,154.17,154.23,153.5,153.75,41500.0,142.2038,142.2592,141.5859,141.8164,41500.0
2018-02-06 11:00:00,153.67,153.83,152.97,152.97,39148.0,141.7427,141.8902,141.097,141.097,39148.0
2018-02-06 11:05:00,152.97,153.46,152.82,153.35,31428.0,141.097,141.549,140.9586,141.4475,31428.0
2018-02-06 11:10:00,153.34,153.52,152.4,152.82,17993.0,141.4383,141.6043,140.5712,140.9586,17993.0
2018-02-06 11:15:00,152.95,153.05,152.59,152.73,23195.0,141.0785,141.1708,140.7465,140.8756,23195.0
2018-02-06 11:20:00,152.61,152.78,152.4,152.48,19164.0,140.7649,140.9217,140.5712,140.645,19164.0
2018-02-06 11:25:00,152.4,152.4,151.81,152.32,12342.0,140.5712,140.5712,140.027,140.4974,12342.0
2018-02-06 11:30:00,152.15,152.31,151.2,151.75,14220.0,140.3406,140.4882,139.4644,139.9717,14220.0
2018-02-06 11:35:00,151.62,151.71,150.95,151.5,36139.0,139.8518,139.9348,139.2338,139.7411,36139.0
2018-02-06 11:40:00,151.62,151.73,151.37,151.37,18350.0,139.8518,139.9532,139.6212,139.6212,18350.0
2018-02-06 11:45:00,151.44,151.61,151.36,151.53,28206.0,139.6857,139.8425,139.612,139.7688,28206.0
2018-02-06 11:50:00,151.58,152.05,151.48,151.55,25918.0,139.8149,140.2484,139.7226,139.7872,25918.0
2018-02-06 11:55:00,151.46,151.81,151.3,151.31,13543.0,139.7042,140.027,139.5566,139.5658,13543.0
2018-02-06 12:00:00,151.46,151.79,151.27,151.66,27668.0,139.7042,140.0086,139.5289,139.8887,27668.0
2018-02-06 12:05:00,151.69,152.31,151.55,152.15,18239.0,139.9163,140.4882,139.7872,140.3406,18239.0
2018-02-06 12:10:00,152.19,152.19,151.65,152.04,13151.0,140.3775,140.3775,139.8794,140.2392,13151.0
2018-02-06 12:15:00,152.16,152.59,151.83,151.92,9453.0,140.3499,140.7465,140.0455,140.1285,9453.0
2018-02-06 12:20:00,152.01,152.18,151.54,151.69,27884.0,140.2115,140.3683,139.778,139.9163,27884.0
2018-02-06 12:25:00,151.76,152.46,151.67,152.46,12467.0,139.9809,140.6266,139.8979,140.6266,12467.0
2018-02-06 12:30:00,152.65,153.12,152.26,152.48,13691.0,140.8018,141.2353,140.4421,140.645,13691.0
2018-02-06 12:35:00,152.59,153.29,152.31,153.29,8145.0,140.7465,141.3922,140.4882,141.3922,8145.0
2018-02-06 12:40:00,153.42,153.42,152.85,152.94,11326.0,141.5121,141.5121,140.9863,141.0693,11326.0
2018-02-06 12:45:00,152.88,152.94,152.27,152.76,11710.0,141.014,141.0693,140.4513,140.9033,11710.0
2018-02-06 12:50:00,152.79,152.81,152.29,152.66,9644.0,140.931,140.9494,140.4698,140.8111,9644.0
2018-02-06 12:55:00,152.61,152.84,152.41,152.61,28282.0,140.7649,140.9771,140.5805,140.7649,28282.0
2018-02-06 13:00:00,152.52,152.61,151.92,152.06,30930.0,140.6819,140.7649,140.1285,140.2576,30930.0
2018-02-06 13:05:00,152.17,152.19,151.65,151.87,34645.0,140.3591,140.3775,139.8794,140.0824,34645.0
2018-02-06 13:10:00,151.76,152.39,151.73,152.16,9017.0,139.9809,140.562,139.9532,140.3499,9017.0
2018-02-06 13:15:00,152.21,152.42,152.05,152.42,13068.0,140.396,140.5897,140.2484,140.5897,13068.0
2018-02-06 13:20:00,152.41,152.55,151.71,152.02,14538.0,140.5805,140.7096,139.9348,140.2207,14538.0
2018-02-06 13:25:00,151.93,152.2,151.82,152.0,19316.0,140.1377,140.3868,140.0362,140.2023,19316.0
2018-02-06 13:30:00,151.95,151.96,151.25,151.39,25714.0,140.1562,140.1654,139.5105,139.6396,25714.0
2018-02-06 13:35:00,151.46,152.11,151.35,151.74,23401.0,139.7042,140.3037,139.6027,139.9625,23401.0
2018-02-06 13:40:00,151.81,151.81,151.35,151.5,8868.0,140.027,140.027,139.6027,139.7411,8868.0
2018-02-06 13:45:00,151.47,151.56,150.89,151.14,18165.0,139.7134,139.7964,139.1784,139.409,18165.0
2018-02-06 13:50:00,151.04,151.39,151.04,151.34,26610.0,139.3168,139.6396,139.3168,139.5935,26610.0
2018-02-06 13:55:00,150.96,151.25,150.85,151.04,14560.0,139.243,139.5105,139.1415,139.3168,14560.0
2018-02-06 14:00:00,150.99,151.23,150.74,150.92,10866.0,139.2707,139.492,139.0401,139.2061,10866.0
2018-02-06 14:05:00,150.9,151.0,150.6,150.65,10444.0,139.1877,139.2799,138.9109,138.9571,10444.0
2018-02-06 14:10:00,150.69,151.67,150.61,151.22,28693.0,138.994,139.8979,138.9202,139.4828,28693.0
2018-02-06 14:15:00,151.19,151.27,150.72,150.85,16873.0,139.4551,139.5289,139.0216,139.1415,16873.0
2018-02-06 14:20:00,150.84,151.13,150.7,150.87,15423.0,139.1323,139.3998,139.0032,139.16,15423.0
2018-02-06 14:25:00,150.84,151.18,150.68,151.05,20047.0,139.1323,139.4459,138.9847,139.326,20047.0
2018-02-06 14:30:00,150.99,151.35,150.86,151.22,11894.0,139.2707,139.6027,139.1508,139.4828,11894.0
2018-02-06 14:35:00,151.29,151.59,151.15,151.27,16483.0,139.5474,139.8241,139.4183,139.5289,16483.0
2018-02-06 14:40:00,151.27,151.66,151.27,151.66,25502.0,139.5289,139.8887,139.5289,139.8887,25502.0
2018-02-06 14:45:00,151.73,152.53,151.73,152.44,16116.0,139.9532,140.6911,139.9532,140.6081,16116.0
2018-02-06 14:50:00,152.43,152.75,152.25,152.75,11866.0,140.5989,140.8941,140.4329,140.8941,11866.0
2018-02-06 14:55:00,152.86,153.51,152.77,153.49,17625.0,140.9955,141.5951,140.9125,141.5766,17625.0
2018-02-06 15:00:00,153.53,153.8,153.34,153.69,13819.0,141.6135,141.8626,141.4383,141.7611,13819.0
2018-02-06 15:05:00,153.6,154.35,153.6,154.35,20170.0,141.6781,142.3699,141.6781,142.3699,20170.0
2018-02-06 15:10:00,154.36,154.36,153.51,153.59,25789.0,142.3791,142.3791,141.5951,141.6689,25789.0
2018-02-06 15:15:00,153.58,153.82,153.24,153.33,21340.0,141.6596,141.881,141.346,141.429,21340.0
2018-02-06 15:20:00,153.26,153.66,153.24,153.32,24789.0,141.3645,141.7334,141.346,141.4198,24789.0
2018-02-06 15:25:00,153.32,154.04,153.29,153.95,89765.0,141.4198,142.0839,141.3922,142.0009,89765.0
2018-02-06 15:30:00,153.96,154.44,153.51,154.22,24059.0,142.0101,142.4529,141.5951,142.25,24059.0
2018-02-06 15:35:00,154.16,154.54,153.93,154.45,33227.0,142.1946,142.5451,141.9825,142.4621,33227.0
2018-02-06 15:40:00,154.68,154.75,154.13,154.19,28355.0,142.6743,142.7388,142.167,142.2223,28355.0
2018-02-06 15:45:00,154.13,154.23,153.45,153.61,51270.0,142.167,142.2592,141.5397,141.6873,51270.0
2018-02-06 15:50:00,153.56,153.99,153.31,153.77,106722.0,141.6412,142.0378,141.4106,141.8349,106722.0
2018-02-06 15:55:00,153.77,154.16,153.48,154.14,95053.0,141.8349,142.1946,141.5674,142.1762,95053.0
2018-02-07 09:30:00,153.6,154.0,153.27,153.85,30928.0,141.6781,142.047,141.3737,141.9087,30928.0
2018-02-07 09:35:00,153.89,154.38,153.68,154.38,4001.0,141.9456,142.3976,141.7519,142.3976,4001.0
2018-02-07 09:40:00,154.52,155.3,154.48,154.55,19463.0,142.5267,143.2461,142.4898,142.5544,19463.0
2018-02-07 09:45:00,154.55,155.09,154.18,154.27,16914.0,142.5544,143.0524,142.2131,142.2961,16914.0
2018-02-07 09:50:00,154.25,155.41,154.09,154.89,13879.0,142.2776,143.3476,142.1301,142.868,13879.0
2018-02-07 09:55:00,154.84,155.32,154.74,155.05,18963.0,142.8218,143.2646,142.7296,143.0155,18963.0
2018-02-07 10:00:00,155.06,155.11,154.61,154.69,14056.0,143.0248,143.0709,142.6097,142.6835,14056.0
2018-02-07 10:05:00,154.74,155.57,154.74,155.39,14586.0,142.7296,143.4952,142.7296,143.3292,14586.0
2018-02-07 10:10:00,155.32,155.6,155.13,155.54,8965.0,143.2646,143.5229,143.0893,143.4675,8965.0
2018-02-07 10:15:00,155.54,155.84,155.33,155.6,14044.0,143.4675,143.7442,143.2738,143.5229,14044.0
2018-02-07 10:20:00,155.51,155.69,155.14,155.46,8250.0,143.4398,143.6059,143.0986,143.3937,8250.0
2018-02-07 10:25:00,155.46,155.55,155.06,155.07,4658.0,143.3937,143.4767,143.0248,143.034,4658.0
2018-02-07 10:30:00,155.06,155.41,155.04,155.16,7888.0,143.0248,143.3476,143.0063,143.117,7888.0
2018-02-07 10:35:00,155.22,155.47,155.19,155.46,9062.0,143.1724,143.4029,143.1447,143.3937,9062.0
2018-02-07 10:40:00,155.46,155.47,155.21,155.25,28275.0,143.3937,143.4029,143.1631,143.2,28275.0
2018-02-07 10:45:00,155.17,155.5,155.0,155.5,16406.0,143.1262,143.4306,142.9694,143.4306,16406.0
2018-02-07 10:50:00,155.53,155.81,155.53,155.78,12725.0,143.4583,143.7166,143.4583,143.6889,12725.0
2018-02-07 10:55:00,155.8,156.06,155.76,155.98,24652.0,143.7073,143.9472,143.6704,143.8734,24652.0
2018-02-07 11:00:00,156.0,156.5,155.95,156.43,15904.0,143.8918,144.353,143.8457,144.2884,15904.0
2018-02-07 11:05:00,156.48,156.76,156.46,156.71,16840.0,144.3346,144.5928,144.3161,144.5467,16840.0
2018-02-07 11:10:00,156.76,156.76,156.41,156.48,32768.0,144.5928,144.5928,144.27,144.3346,32768.0
2018-02-07 11:15:00,156.47,156.52,155.89,155.94,13553.0,144.3253,144.3715,143.7903,143.8365,13553.0
2018-02-07 11:20:00,156.0,156.16,155.96,156.08,8538.0,143.8918,144.0394,143.8549,143.9656,8538.0
2018-02-07 11:25:00,156.08,156.08,155.81,155.81,33633.0,143.9656,143.9656,143.7166,143.7166,33633.0
2018-02-07 11:30:00,155.81,155.81,155.2,155.46,20470.0,143.7166,143.7166,143.1539,143.3937,20470.0
2018-02-07 11:35:00,155.49,155.54,155.35,155.53,8385.0,143.4214,143.4675,143.2923,143.4583,8385.0
2018-02-07 11:40:00,155.62,155.82,155.5,155.82,6209.0,143.5413,143.7258,143.4306,143.7258,6209.0
2018-02-07 11:45:00,155.82,155.87,155.58,155.62,10271.0,143.7258,143.7719,143.5044,143.5413,10271.0
2018-02-07 11:50:00,155.58,155.7,155.46,155.5,7332.0,143.5044,143.6151,143.3937,143.4306,7332.0
2018-02-07 11:55:00,155.53,155.87,155.4,155.87,7035.0,143.4583,143.7719,143.3384,143.7719,7035.0
2018-02-07 12:00:00,155.88,155.92,155.67,155.69,9627.0,143.7811,143.818,143.5874,143.6059,9627.0
2018-02-07 12:05:00,155.63,155.69,155.42,155.52,7479.0,143.5505,143.6059,143.3568,143.4491,7479.0
2018-02-07 12:10:00,155.48,155.6,155.36,155.45,9406.0,143.4122,143.5229,143.3015,143.3845,9406.0
2018-02-07 12:15:00,155.45,155.55,155.35,155.55,8999.0,143.3845,143.4767,143.2923,143.4767,8999.0
2018-02-07 12:20:00,155.54,155.68,155.43,155.6,7340.0,143.4675,143.5966,143.3661,143.5229,7340.0
2018-02-07 12:25:00,155.65,155.69,155.52,155.63,11544.0,143.569,143.6059,143.4491,143.5505,11544.0
2018-02-07 12:30:00,155.64,155.69,155.46,155.52,14042.0,143.5598,143.6059,143.3937,143.4491,14042.0
2018-02-07 12:35:00,155.47,155.55,155.25,155.41,10723.0,143.4029,143.4767,143.2,143.3476,10723.0
2018-02-07 12:40:00,155.4,155.52,155.34,155.44,5455.0,143.3384,143.4491,143.283,143.3753,5455.0
2018-02-07 12:45:00,155.39,155.54,155.19,155.19,9087.0,143.3292,143.4675,143.1447,143.1447,9087.0
2018-02-07 12:50:00,155.2,155.33,155.19,155.22,8719.0,143.1539,143.2738,143.1447,143.1724,8719.0
2018-02-07 12:55:00,155.18,155.24,155.0,155.02,14288.0,143.1355,143.1908,142.9694,142.9879,14288.0
2018-02-07 13:00:00,155.02,155.22,154.7,154.94,16115.0,142.9879,143.1724,142.6927,142.9141,16115.0
2018-02-07 13:05:00,154.86,154.86,154.35,154.57,20771.0,142.8403,142.8403,142.3699,142.5728,20771.0
2018-02-07 13:10:00,154.62,154.81,154.26,154.39,32827.0,142.6189,142.7942,142.2869,142.4068,32827.0
2018-02-07 13:15:00,154.32,154.48,154.07,154.48,21887.0,142.3422,142.4898,142.1116,142.4898,21887.0
2018-02-07 13:20:00,154.57,154.71,154.0,154.24,14313.0,142.5728,142.7019,142.047,142.2684,14313.0
2018-02-07 13:25:00,154.21,154.46,153.99,154.32,9129.0,142.2407,142.4713,142.0378,142.3422,9129.0
2018-02-07 13:30:00,154.4,154.49,154.14,154.38,9211.0,142.416,142.499,142.1762,142.3976,9211.0
2018-02-07 13:35:00,154.38,154.89,154.37,154.75,8751.0,142.3976,142.868,142.3883,142.7388,8751.0
2018-02-07 13:40:00,154.75,155.02,154.75,154.88,8370.0,142.7388,142.9879,142.7388,142.8587,8370.0
2018-02-07 13:45:00,154.85,154.96,154.45,154.53,6308.0,142.8311,142.9325,142.4621,142.5359,6308.0
2018-02-07 13:50:00,154.43,154.48,154.22,154.33,7292.0,142.4437,142.4898,142.25,142.3514,7292.0
2018-02-07 13:55:00,154.33,154.59,154.26,154.53,8367.0,142.3514,142.5913,142.2869,142.5359,8367.0
2018-02-07 14:00:00,154.51,154.51,153.81,153.94,13142.0,142.5175,142.5175,141.8718,141.9917,13142.0
2018-02-07 14:05:00,153.91,154.28,153.81,153.81,7177.0,141.964,142.3053,141.8718,141.8718,7177.0
2018-02-07 14:10:00,153.94,154.22,153.87,154.17,7144.0,141.9917,142.25,141.9271,142.2038,7144.0
2018-02-07 14:15:00,154.21,154.33,154.13,154.33,8381.0,142.2407,142.3514,142.167,142.3514,8381.0
2018-02-07 14:20:00,154.33,154.67,154.31,154.39,7780.0,142.3514,142.665,142.333,142.4068,7780.0
2018-02-07 14:25:00,154.29,154.66,154.18,154.66,8904.0,142.3145,142.6558,142.2131,142.6558,8904.0
2018-02-07 14:30:00,154.64,154.64,154.46,154.48,13219.0,142.6374,142.6374,142.4713,142.4898,13219.0
2018-02-07 14:35:00,154.47,154.58,154.3,154.3,11590.0,142.4806,142.582,142.3238,142.3238,11590.0
2018-02-07 14:40:00,154.26,154.3,154.04,154.16,10073.0,142.2869,142.3238,142.0839,142.1946,10073.0
2018-02-07 14:45:00,154.16,154.22,153.52,153.63,8663.0,142.1946,142.25,141.6043,141.7058,8663.0
2018-02-07 14:50:00,153.57,153.86,153.39,153.86,18407.0,141.6504,141.9179,141.4844,141.9179,18407.0
2018-02-07 14:55:00,153.87,154.11,153.66,154.11,12792.0,141.9271,142.1485,141.7334,142.1485,12792.0
2018-02-07 15:00:00,154.17,154.44,154.08,154.44,12565.0,142.2038,142.4529,142.1208,142.4529,12565.0
2018-02-07 15:05:00,154.44,154.62,154.37,154.45,9677.0,142.4529,142.6189,142.3883,142.4621,9677.0
2018-02-07 15:10:00,154.39,154.7,154.33,154.7,10848.0,142.4068,142.6927,142.3514,142.6927,10848.0
2018-02-07 15:15:00,154.7,154.72,154.5,154.59,16081.0,142.6927,142.7112,142.5082,142.5913,16081.0
2018-02-07 15:20:00,154.61,154.78,154.58,154.67,10610.0,142.6097,142.7665,142.582,142.665,10610.0
2018-02-07 15:25:00,154.64,155.0,154.62,154.78,14210.0,142.6374,142.9694,142.6189,142.7665,14210.0
2018-02-07 15:30:00,154.8,154.9,154.66,154.89,20213.0,142.785,142.8772,142.6558,142.868,20213.0
2018-02-07 15:35:00,154.87,155.21,154.87,154.94,21643.0,142.8495,143.1631,142.8495,142.9141,21643.0
2018-02-07 15:40:00,154.95,155.22,154.93,155.15,36606.0,142.9233,143.1724,142.9049,143.1078,36606.0
2018-02-07 15:45:00,155.08,155.15,154.39,154.62,46102.0,143.0432,143.1078,142.4068,142.6189,46102.0
2018-02-07 15:50:00,154.56,154.6,153.99,154.27,29413.0,142.5636,142.6005,142.0378,142.2961,29413.0
2018-02-07 15:55:00,154.23,154.33,153.58,153.61,58916.0,142.2592,142.3514,141.6596,141.6873,58916.0
2018-02-08 09:30:00,153.67,154.36,153.0,153.0,22950.0,141.7427,142.3791,141.1247,141.1247,22950.0
2018-02-08 09:35:00,152.91,153.43,152.89,153.43,8366.0,141.0416,141.5213,141.0232,141.5213,8366.0
2018-02-08 09:40:00,153.44,153.45,152.88,153.14,7446.0,141.5305,141.5397,141.014,141.2538,7446.0
2018-02-08 09:45:00,152.88,153.39,152.78,153.39,8100.0,141.014,141.4844,140.9217,141.4844,8100.0
2018-02-08 09:50:00,153.19,153.32,152.77,153.17,5607.0,141.2999,141.4198,140.9125,141.2815,5607.0
2018-02-08 09:55:00,153.25,153.26,153.01,153.03,8154.0,141.3553,141.3645,141.1339,141.1523,8154.0
2018-02-08 10:00:00,153.13,153.28,152.75,152.75,7099.0,141.2446,141.3829,140.8941,140.8941,7099.0
2018-02-08 10:05:00,152.87,153.51,152.86,153.44,3889.0,141.0048,141.5951,140.9955,141.5305,3889.0
2018-02-08 10:10:00,153.38,153.47,153.09,153.09,4900.0,141.4752,141.5582,141.2077,141.2077,4900.0
2018-02-08 10:15:00,153.2,153.52,153.14,153.22,4580.0,141.3091,141.6043,141.2538,141.3276,4580.0
2018-02-08 10:20:00,153.2,153.21,152.85,152.97,4853.0,141.3091,141.3184,140.9863,141.097,4853.0
2018-02-08 10:25:00,152.93,153.01,152.72,152.81,3555.0,141.0601,141.1339,140.8664,140.9494,3555.0
2018-02-08 10:30:00,152.8,152.99,152.6,152.79,6543.0,140.9402,141.1154,140.7557,140.931,6543.0
2018-02-08 10:35:00,152.88,153.09,152.65,152.99,9602.0,141.014,141.2077,140.8018,141.1154,9602.0
2018-02-08 10:40:00,153.0,153.16,152.69,152.8,7038.0,141.1247,141.2722,140.8387,140.9402,7038.0
2018-02-08 10:45:00,152.78,152.91,152.56,152.67,11618.0,140.9217,141.0416,140.7188,140.8203,11618.0
2018-02-08 10:50:00,152.61,152.61,152.08,152.08,12936.0,140.7649,140.7649,140.2761,140.2761,12936.0
2018-02-08 10:55:00,152.06,152.26,151.84,152.16,5165.0,140.2576,140.4421,140.0547,140.3499,5165.0
2018-02-08 11:00:00,152.19,152.56,152.13,152.53,6075.0,140.3775,140.7188,140.3222,140.6911,6075.0
2018-02-08 11:05:00,152.52,152.84,152.4,152.4,72171.0,140.6819,140.9771,140.5712,140.5712,72171.0
2018-02-08 11:10:00,152.39,152.39,151.67,151.68,8233.0,140.562,140.562,139.8979,139.9071,8233.0
2018-02-08 11:15:00,151.82,152.03,151.61,151.75,7806.0,140.0362,140.2299,139.8425,139.9717,7806.0
2018-02-08 11:20:00,151.72,151.72,151.35,151.4,8683.0,139.944,139.944,139.6027,139.6488,8683.0
2018-02-08 11:25:00,151.46,151.61,151.33,151.6,15273.0,139.7042,139.8425,139.5843,139.8333,15273.0
2018-02-08 11:30:00,151.53,151.8,151.41,151.72,10710.0,139.7688,140.0178,139.6581,139.944,10710.0
2018-02-08 11:35:00,151.77,152.15,151.76,152.06,9425.0,139.9901,140.3406,139.9809,140.2576,9425.0
2018-02-08 11:40:00,152.01,152.01,151.37,151.67,6685.0,140.2115,140.2115,139.6212,139.8979,6685.0
2018-02-08 11:45:00,151.57,151.83,151.43,151.48,3186.0,139.8057,140.0455,139.6765,139.7226,3186.0
2018-02-08 11:50:00,151.52,152.04,151.52,151.78,5632.0,139.7595,140.2392,139.7595,139.9994,5632.0
2018-02-08 11:55:00,151.92,152.03,151.49,151.55,12733.0,140.1285,140.2299,139.7319,139.7872,12733.0
2018-02-08 12:00:00,151.59,151.79,151.58,151.67,4253.0,139.8241,140.0086,139.8149,139.8979,4253.0
2018-02-08 12:05:00,151.64,151.66,151.25,151.25,7350.0,139.8702,139.8887,139.5105,139.5105,7350.0
2018-02-08 12:10:00,151.25,151.25,150.91,151.09,6128.0,139.5105,139.5105,139.1969,139.3629,6128.0
2018-02-08 12:15:00,151.04,151.16,151.03,151.11,3662.0,139.3168,139.4275,139.3076,139.3814,3662.0
2018-02-08 12:20:00,151.09,151.09,150.61,150.71,7323.0,139.3629,139.3629,138.9202,139.0124,7323.0
2018-02-08 12:25:00,150.66,150.86,150.51,150.63,5150.0,138.9663,139.1508,138.8279,138.9386,5150.0
2018-02-08 12:30:00,150.71,150.77,150.26,150.49,10610.0,139.0124,139.0677,138.5973,138.8095,10610.0
2018-02-08 12:35:00,150.36,150.76,150.36,150.63,23430.0,138.6896,139.0585,138.6896,138.9386,23430.0
2018-02-08 12:40:00,150.71,151.28,150.7,150.97,7100.0,139.0124,139.5382,139.0032,139.2522,7100.0
2018-02-08 12:45:00,150.96,150.97,150.6,150.87,6615.0,139.243,139.2522,138.9109,139.16,6615.0
2018-02-08 12:50:00,150.59,150.59,149.93,149.93,14430.0,138.9017,138.9017,138.2929,138.2929,14430.0
2018-02-08 12:55:00,150.03,150.45,149.57,150.36,12133.0,138.3852,138.7726,137.9609,138.6896,12133.0
2018-02-08 13:00:00,150.29,150.69,150.24,150.59,11240.0,138.625,138.994,138.5789,138.9017,11240.0
2018-02-08 13:05:00,150.55,151.08,150.4,150.93,15568.0,138.8648,139.3537,138.7265,139.2153,15568.0
2018-02-08 13:10:00,150.99,151.08,150.77,150.8,6473.0,139.2707,139.3537,139.0677,139.0954,6473.0
2018-02-08 13:15:00,150.7,151.31,150.7,151.12,5705.0,139.0032,139.5658,139.0032,139.3906,5705.0
2018-02-08 13:20:00,151.06,151.36,150.88,151.1,3000.0,139.3352,139.612,139.1692,139.3721,3000.0
2018-02-08 13:25:00,151.1,151.1,150.59,150.6,6180.0,139.3721,139.3721,138.9017,138.9109,6180.0
2018-02-08 13:30:00,150.59,150.8,150.54,150.78,9923.0,138.9017,139.0954,138.8556,139.077,9923.0
2018-02-08 13:35:00,150.89,151.34,150.89,151.34,7307.0,139.1784,139.5935,139.1784,139.5935,7307.0
2018-02-08 13:40:00,151.43,151.56,151.23,151.53,6250.0,139.6765,139.7964,139.492,139.7688,6250.0
2018-02-08 13:45:00,151.6,151.71,151.37,151.37,6341.0,139.8333,139.9348,139.6212,139.6212,6341.0
2018-02-08 13:50:00,151.47,151.72,151.14,151.52,5738.0,139.7134,139.944,139.409,139.7595,5738.0
2018-02-08 13:55:00,151.56,151.56,151.15,151.42,6789.0,139.7964,139.7964,139.4183,139.6673,6789.0
2018-02-08 14:00:00,151.43,151.44,150.84,150.88,5004.0,139.6765,139.6857,139.1323,139.1692,5004.0
2018-02-08 14:05:00,150.97,151.25,150.86,151.25,3900.0,139.2522,139.5105,139.1508,139.5105,3900.0
2018-02-08 14:10:00,151.32,151.51,151.2,151.5,8234.0,139.5751,139.7503,139.4644,139.7411,8234.0
2018-02-08 14:15:00,151.4,151.77,151.26,151.62,7737.0,139.6488,139.9901,139.5197,139.8518,7737.0
2018-02-08 14:20:00,151.7,151.71,151.28,151.41,6593.0,139.9256,139.9348,139.5382,139.6581,6593.0
2018-02-08 14:25:00,151.25,151.25,150.77,150.77,6846.0,139.5105,139.5105,139.0677,139.0677,6846.0
2018-02-08 14:30:00,150.76,150.82,150.32,150.52,13084.0,139.0585,139.1139,138.6527,138.8372,13084.0
2018-02-08 14:35:00,150.44,150.77,150.3,150.77,9707.0,138.7634,139.0677,138.6342,139.0677,9707.0
2018-02-08 14:40:00,150.66,150.75,150.58,150.64,7000.0,138.9663,139.0493,138.8925,138.9478,7000.0
2018-02-08 14:45:00,150.63,150.99,150.59,150.69,13247.0,138.9386,139.2707,138.9017,138.994,13247.0
2018-02-08 14:50:00,150.69,150.72,150.27,150.27,21284.0,138.994,139.0216,138.6066,138.6066,21284.0
2018-02-08 14:55:00,150.26,150.5,150.07,150.41,10072.0,138.5973,138.8187,138.4221,138.7357,10072.0
2018-02-08 15:00:00,150.49,150.68,150.23,150.52,43203.0,138.8095,138.9847,138.5697,138.8372,43203.0
2018-02-08 15:05:00,150.63,150.67,150.16,150.16,11643.0,138.9386,138.9755,138.5051,138.5051,11643.0
2018-02-08 15:10:00,150.1,150.18,149.57,149.8,12534.0,138.4497,138.5235,137.9609,138.173,12534.0
2018-02-08 15:15:00,149.87,150.08,149.81,149.96,37999.0,138.2376,138.4313,138.1823,138.3206,37999.0
2018-02-08 15:20:00,150.0,150.24,149.75,150.12,14660.0,138.3575,138.5789,138.1269,138.4682,14660.0
2018-02-08 15:25:00,150.2,150.83,150.2,150.42,14928.0,138.542,139.1231,138.542,138.7449,14928.0
2018-02-08 15:30:00,150.39,150.62,150.09,150.14,17956.0,138.7172,138.9294,138.4405,138.4866,17956.0
2018-02-08 15:35:00,150.03,150.08,149.67,149.69,32004.0,138.3852,138.4313,138.0531,138.0716,32004.0
2018-02-08 15:40:00,149.65,150.0,149.36,149.95,22731.0,138.0347,138.3575,137.7672,138.3114,22731.0
2018-02-08 15:45:00,149.9,149.96,149.11,149.4,37434.0,138.2653,138.3206,137.5366,137.8041,37434.0
2018-02-08 15:50:00,149.39,149.39,148.85,149.17,48025.0,137.7949,137.7949,137.2968,137.5919,48025.0
2018-02-08 15:55:00,149.16,149.2,147.92,148.03,72333.0,137.5827,137.6196,136.439,136.5404,72333.0
2018-02-09 09:30:00,149.27,149.48,149.27,149.35,28414.0,137.6842,137.8779,137.6842,137.758,28414.0
2018-02-09 09:35:00,149.33,149.83,149.05,149.51,28206.0,137.7395,138.2007,137.4812,137.9055,28206.0
2018-02-09 09:40:00,149.36,149.86,149.03,149.61,28077.0,137.7672,138.2284,137.4628,137.9978,28077.0
2018-02-09 09:45:00,149.72,150.16,149.35,149.72,20301.0,138.0992,138.5051,137.758,138.0992,20301.0
2018-02-09 09:50:00,149.71,150.0,149.22,149.9,9227.0,138.09,138.3575,137.6381,138.2653,9227.0
2018-02-09 09:55:00,150.0,150.15,149.55,149.55,12470.0,138.3575,138.4959,137.9424,137.9424,12470.0
2018-02-09 10:00:00,149.74,150.09,149.43,149.45,10723.0,138.1177,138.4405,137.8318,137.8502,10723.0
2018-02-09 10:05:00,149.57,149.69,148.83,149.44,14435.0,137.9609,138.0716,137.2783,137.841,14435.0
2018-02-09 10:10:00,149.34,149.54,149.29,149.34,7460.0,137.7487,137.9332,137.7026,137.7487,7460.0
2018-02-09 10:15:00,149.11,149.4,148.84,149.14,9215.0,137.5366,137.8041,137.2875,137.5643,9215.0
2018-02-09 10:20:00,149.16,149.42,149.14,149.17,5390.0,137.5827,137.8225,137.5643,137.5919,5390.0
2018-02-09 10:25:00,149.37,149.62,149.27,149.43,6011.0,137.7764,138.007,137.6842,137.8318,6011.0
2018-02-09 10:30:00,149.31,149.57,148.88,149.57,4562.0,137.7211,137.9609,137.3244,137.9609,4562.0
2018-02-09 10:35:00,149.31,149.34,148.7,148.7,8207.0,137.7211,137.7487,137.1584,137.1584,8207.0
2018-02-09 10:40:00,148.7,148.7,148.22,148.28,11465.0,137.1584,137.1584,136.7157,136.771,11465.0
2018-02-09 10:45:00,148.13,148.31,147.4,147.87,15367.0,136.6327,136.7987,135.9593,136.3928,15367.0
2018-02-09 10:50:00,147.79,149.14,147.52,148.86,25165.0,136.319,137.5643,136.07,137.306,25165.0
2018-02-09 10:55:00,148.83,149.09,148.77,149.01,21415.0,137.2783,137.5181,137.223,137.4444,21415.0
2018-02-09 11:00:00,148.93,149.73,148.78,149.64,13732.0,137.3706,138.1085,137.2322,138.0255,13732.0
2018-02-09 11:05:00,149.72,149.73,148.96,149.01,10600.0,138.0992,138.1085,137.3982,137.4444,10600.0
2018-02-09 11:10:00,149.16,149.34,148.91,149.17,9856.0,137.5827,137.7487,137.3521,137.5919,9856.0
2018-02-09 11:15:00,149.12,149.12,148.63,148.95,8269.0,137.5458,137.5458,137.0938,137.389,8269.0
2018-02-09 11:20:00,149.0,149.12,148.63,148.72,11892.0,137.4351,137.5458,137.0938,137.1769,11892.0
2018-02-09 11:25:00,148.61,148.86,148.59,148.67,7641.0,137.0754,137.306,137.057,137.1307,7641.0
2018-02-09 11:30:00,148.74,149.15,148.59,149.14,7877.0,137.1953,137.5735,137.057,137.5643,7877.0
2018-02-09 11:35:00,149.0,149.22,148.67,148.82,14674.0,137.4351,137.6381,137.1307,137.2691,14674.0
2018-02-09 11:40:00,148.93,149.04,148.85,148.97,3453.0,137.3706,137.472,137.2968,137.4075,3453.0
2018-02-09 11:45:00,148.94,149.1,148.63,148.63,5126.0,137.3798,137.5274,137.0938,137.0938,5126.0
2018-02-09 11:50:00,148.58,148.75,148.5,148.62,11033.0,137.0477,137.2045,136.9739,137.0846,11033.0
2018-02-09 11:55:00,148.78,148.85,148.27,148.34,6566.0,137.2322,137.2968,136.7618,136.8264,6566.0
2018-02-09 12:00:00,148.24,148.33,148.03,148.24,10260.0,136.7341,136.8171,136.5404,136.7341,10260.0
2018-02-09 12:05:00,148.19,148.3,147.44,147.5,16393.0,136.688,136.7895,135.9962,136.0516,16393.0
2018-02-09 12:10:00,147.55,148.25,147.54,147.7,9013.0,136.0977,136.7433,136.0884,136.236,9013.0
2018-02-09 12:15:00,147.63,148.27,147.56,148.27,18139.0,136.1715,136.7618,136.1069,136.7618,18139.0
2018-02-09 12:20:00,148.17,149.05,148.17,148.61,12200.0,136.6695,137.4812,136.6695,137.0754,12200.0
2018-02-09 12:25:00,148.71,148.71,148.02,148.2,16531.0,137.1676,137.1676,136.5312,136.6972,16531.0
2018-02-09 12:30:00,148.14,148.55,147.98,148.22,11103.0,136.6419,137.0201,136.4943,136.7157,11103.0
2018-02-09 12:35:00,148.07,148.3,147.7,147.76,15249.0,136.5773,136.7895,136.236,136.2914,15249.0
2018-02-09 12:40:00,147.69,147.94,147.54,147.71,25867.0,136.2268,136.4574,136.0884,136.2453,25867.0
2018-02-09 12:45:00,147.73,147.82,147.55,147.68,9452.0,136.2637,136.3467,136.0977,136.2176,9452.0
2018-02-09 12:50:00,147.65,148.17,147.5,148.17,9363.0,136.1899,136.6695,136.0516,136.6695,9363.0
2018-02-09 12:55:00,148.22,149.49,148.22,149.49,10762.0,136.7157,137.8871,136.7157,137.8871,10762.0
2018-02-09 13:00:00,149.34,149.46,148.4,148.55,17737.0,137.7487,137.8594,136.8817,137.0201,17737.0
2018-02-09 13:05:00,148.56,148.76,148.22,148.22,4206.0,137.0293,137.2138,136.7157,136.7157,4206.0
2018-02-09 13:10:00,148.09,148.25,147.37,147.8,21548.0,136.5958,136.7433,135.9316,136.3283,21548.0
2018-02-09 13:15:00,147.89,148.17,147.66,148.17,7843.0,136.4113,136.6695,136.1991,136.6695,7843.0
2018-02-09 13:20:00,148.13,148.2,147.25,147.47,16219.0,136.6327,136.6972,135.821,136.0239,16219.0
2018-02-09 13:25:00,147.32,147.59,147.16,147.31,7901.0,135.8855,136.1346,135.7379,135.8763,7901.0
2018-02-09 13:30:00,147.34,147.61,147.26,147.37,6800.0,135.904,136.153,135.8302,135.9316,6800.0
2018-02-09 13:35:00,147.39,147.39,146.8,147.13,11426.0,135.9501,135.9501,135.4059,135.7103,11426.0
2018-02-09 13:40:00,147.18,147.61,147.04,147.37,8104.0,135.7564,136.153,135.6273,135.9316,8104.0
2018-02-09 13:45:00,147.53,148.14,147.47,148.13,7209.0,136.0792,136.6419,136.0239,136.6327,7209.0
2018-02-09 13:50:00,148.14,148.71,147.99,148.3,14196.0,136.6419,137.1676,136.5035,136.7895,14196.0
2018-02-09 13:55:00,148.6,149.01,148.27,148.27,8635.0,137.0662,137.4444,136.7618,136.7618,8635.0
2018-02-09 14:00:00,148.25,149.75,148.13,149.4,13238.0,136.7433,138.1269,136.6327,137.8041,13238.0
2018-02-09 14:05:00,149.29,149.55,149.05,149.32,9113.0,137.7026,137.9424,137.4812,137.7303,9113.0
2018-02-09 14:10:00,149.33,149.91,149.11,149.63,11172.0,137.7395,138.2745,137.5366,138.0162,11172.0
2018-02-09 14:15:00,149.74,150.55,149.61,150.32,17110.0,138.1177,138.8648,137.9978,138.6527,17110.0
2018-02-09 14:20:00,150.38,150.6,150.08,150.41,10473.0,138.708,138.9109,138.4313,138.7357,10473.0
2018-02-09 14:25:00,150.71,151.07,150.13,150.13,12470.0,139.0124,139.3445,138.4774,138.4774,12470.0
2018-02-09 14:30:00,150.02,150.12,149.55,149.57,11102.0,138.376,138.4682,137.9424,137.9609,11102.0
2018-02-09 14:35:00,149.59,149.8,149.27,149.64,7200.0,137.9793,138.173,137.6842,138.0255,7200.0
2018-02-09 14:40:00,149.89,150.11,149.22,149.64,9238.0,138.256,138.459,137.6381,138.0255,9238.0
2018-02-09 14:45:00,149.75,149.9,149.36,149.81,14934.0,138.1269,138.2653,137.7672,138.1823,14934.0
2018-02-09 14:50:00,149.71,150.24,149.53,150.0,6893.0,138.09,138.5789,137.924,138.3575,6893.0
2018-02-09 14:55:00,149.94,149.94,149.47,149.65,13001.0,138.3022,138.3022,137.8686,138.0347,13001.0
2018-02-09 15:00:00,149.49,149.52,149.06,149.37,7193.0,137.8871,137.9148,137.4905,137.7764,7193.0
2018-02-09 15:05:00,149.19,149.31,148.61,148.94,14429.0,137.6104,137.7211,137.0754,137.3798,14429.0
2018-02-09 15:10:00,148.79,149.41,148.52,149.41,10418.0,137.2414,137.8133,136.9924,137.8133,10418.0
2018-02-09 15:15:00,149.47,149.82,149.29,149.82,12104.0,137.8686,138.1915,137.7026,138.1915,12104.0
2018-02-09 15:20:00,149.88,150.1,149.75,149.8,11223.0,138.2468,138.4497,138.1269,138.173,11223.0
2018-02-09 15:25:00,149.69,150.37,149.58,150.01,18656.0,138.0716,138.6988,137.9701,138.3667,18656.0
2018-02-09 15:30:00,150.06,150.5,149.98,150.5,14138.0,138.4129,138.8187,138.3391,138.8187,14138.0
2018-02-09 15:35:00,150.47,150.63,150.16,150.31,21186.0,138.791,138.9386,138.5051,138.6434,21186.0
2018-02-09 15:40:00,150.32,151.04,150.32,151.04,14219.0,138.6527,139.3168,138.6527,139.3168,14219.0
2018-02-09 15:45:00,151.07,152.06,151.02,151.86,36209.0,139.3445,140.2576,139.2983,140.0731,36209.0
2018-02-09 15:50:00,151.9,152.49,151.73,152.06,57942.0,140.11,140.6542,139.9532,140.2576,57942.0
2018-02-09 15:55:00,151.93,151.95,150.89,151.21,84840.0,140.1377,140.1562,139.1784,139.4736,84840.0
2018-02-12 09:30:00,152.5,152.94,152.02,152.94,19042.0,140.6635,141.0693,140.2207,141.0693,19042.0
2018-02-12 09:35:00,152.93,153.12,152.36,153.1,8310.0,141.0601,141.2353,140.5343,141.2169,8310.0
2018-02-12 09:40:00,153.26,153.66,153.02,153.66,9121.0,141.3645,141.7334,141.1431,141.7334,9121.0
2018-02-12 09:45:00,153.79,153.79,152.7,152.7,14092.0,141.8533,141.8533,140.8479,140.8479,14092.0
2018-02-12 09:50:00,152.69,152.89,152.43,152.71,15668.0,140.8387,141.0232,140.5989,140.8572,15668.0
2018-02-12 09:55:00,152.66,153.01,152.24,152.4,8216.0,140.8111,141.1339,140.4236,140.5712,8216.0
2018-02-12 10:00:00,152.52,153.45,152.51,153.39,15763.0,140.6819,141.5397,140.6727,141.4844,15763.0
2018-02-12 10:05:00,153.37,153.67,153.17,153.28,14313.0,141.4659,141.7427,141.2815,141.3829,14313.0
2018-02-12 10:10:00,153.26,153.28,152.61,152.82,16200.0,141.3645,141.3829,140.7649,140.9586,16200.0
2018-02-12 10:15:00,152.7,153.04,152.42,152.5,16988.0,140.8479,141.1616,140.5897,140.6635,16988.0
2018-02-12 10:20:00,152.45,152.74,152.08,152.46,17995.0,140.6174,140.8848,140.2761,140.6266,17995.0
2018-02-12 10:25:00,152.42,152.59,152.18,152.45,23360.0,140.5897,140.7465,140.3683,140.6174,23360.0
2018-02-12 10:30:00,152.4,152.78,152.18,152.78,19554.0,140.5712,140.9217,140.3683,140.9217,19554.0
2018-02-12 10:35:00,152.74,153.12,152.6,152.73,24159.0,140.8848,141.2353,140.7557,140.8756,24159.0
2018-02-12 10:40:00,152.74,152.79,152.25,152.55,8031.0,140.8848,140.931,140.4329,140.7096,8031.0
2018-02-12 10:45:00,152.55,152.71,152.24,152.71,21803.0,140.7096,140.8572,140.4236,140.8572,21803.0
2018-02-12 10:50:00,152.65,152.71,152.16,152.35,14569.0,140.8018,140.8572,140.3499,140.5251,14569.0
2018-02-12 10:55:00,152.39,152.71,152.33,152.63,13196.0,140.562,140.8572,140.5067,140.7834,13196.0
2018-02-12 11:00:00,152.74,152.81,152.29,152.81,13886.0,140.8848,140.9494,140.4698,140.9494,13886.0
2018-02-12 11:05:00,152.9,153.06,152.66,153.02,10567.0,141.0324,141.18,140.8111,141.1431,10567.0
2018-02-12 11:10:00,153.02,153.41,152.89,153.41,10400.0,141.1431,141.5028,141.0232,141.5028,10400.0
2018-02-12 11:15:00,153.42,153.53,153.28,153.5,11557.0,141.5121,141.6135,141.3829,141.5859,11557.0
2018-02-12 11:20:00,153.52,153.62,153.38,153.55,10781.0,141.6043,141.6965,141.4752,141.632,10781.0
2018-02-12 11:25:00,153.57,153.66,153.22,153.5,8481.0,141.6504,141.7334,141.3276,141.5859,8481.0
2018-02-12 11:30:00,153.4,153.58,152.97,153.36,7912.0,141.4936,141.6596,141.097,141.4567,7912.0
2018-02-12 11:35:00,153.29,153.58,153.16,153.58,8838.0,141.3922,141.6596,141.2722,141.6596,8838.0
2018-02-12 11:40:00,153.6,153.78,153.44,153.54,5700.0,141.6781,141.8441,141.5305,141.6227,5700.0
2018-02-12 11:45:00,153.52,153.77,153.47,153.71,10950.0,141.6043,141.8349,141.5582,141.7796,10950.0
2018-02-12 11:50:00,153.72,153.85,153.56,153.73,12964.0,141.7888,141.9087,141.6412,141.798,12964.0
2018-02-12 11:55:00,153.88,154.2,153.8,154.14,11623.0,141.9364,142.2315,141.8626,142.1762,11623.0
2018-02-12 12:00:00,154.06,154.15,153.88,153.93,23500.0,142.1024,142.1854,141.9364,141.9825,23500.0
2018-02-12 12:05:00,153.99,154.02,153.64,153.95,7000.0,142.0378,142.0655,141.715,142.0009,7000.0
2018-02-12 12:10:00,153.93,154.23,153.87,154.14,8169.0,141.9825,142.2592,141.9271,142.1762,8169.0
2018-02-12 12:15:00,154.19,154.45,154.06,154.44,10598.0,142.2223,142.4621,142.1024,142.4529,10598.0
2018-02-12 12:20:00,154.45,154.48,153.98,154.12,7748.0,142.4621,142.4898,142.0286,142.1577,7748.0
2018-02-12 12:25:00,154.08,154.14,154.0,154.02,5154.0,142.1208,142.1762,142.047,142.0655,5154.0
2018-02-12 12:30:00,153.93,154.05,153.85,153.91,9091.0,141.9825,142.0932,141.9087,141.964,9091.0
2018-02-12 12:35:00,153.88,153.92,153.65,153.68,11909.0,141.9364,141.9733,141.7242,141.7519,11909.0
2018-02-12 12:40:00,153.67,153.72,153.41,153.49,22130.0,141.7427,141.7888,141.5028,141.5766,22130.0
2018-02-12 12:45:00,153.51,153.69,153.38,153.38,6420.0,141.5951,141.7611,141.4752,141.4752,6420.0
2018-02-12 12:50:00,153.36,153.61,153.34,153.61,12244.0,141.4567,141.6873,141.4383,141.6873,12244.0
2018-02-12 12:55:00,153.52,153.56,153.44,153.52,18889.0,141.6043,141.6412,141.5305,141.6043,18889.0
2018-02-12 13:00:00,153.52,153.64,153.52,153.61,10755.0,141.6043,141.715,141.6043,141.6873,10755.0
2018-02-12 13:05:00,153.56,153.57,153.28,153.41,13273.0,141.6412,141.6504,141.3829,141.5028,13273.0
2018-02-12 13:10:00,153.39,153.58,153.35,153.44,12286.0,141.4844,141.6596,141.4475,141.5305,12286.0
2018-02-12 13:15:00,153.48,153.48,153.2,153.25,9924.0,141.5674,141.5674,141.3091,141.3553,9924.0
2018-02-12 13:20:00,153.21,153.35,153.11,153.3,7873.0,141.3184,141.4475,141.2261,141.4014,7873.0
2018-02-12 13:25:00,153.25,153.28,153.15,153.28,4700.0,141.3553,141.3829,141.263,141.3829,4700.0
2018-02-12 13:30:00,153.29,153.51,153.29,153.5,6964.0,141.3922,141.5951,141.3922,141.5859,6964.0
2018-02-12 13:35:00,153.5,153.53,153.28,153.39,6906.0,141.5859,141.6135,141.3829,141.4844,6906.0
2018-02-12 13:40:00,153.4,153.6,153.38,153.58,5898.0,141.4936,141.6781,141.4752,141.6596,5898.0
2018-02-12 13:45:00,153.64,153.72,153.55,153.71,6160.0,141.715,141.7888,141.632,141.7796,6160.0
2018-02-12 13:50:00,153.72,154.31,153.71,154.31,9550.0,141.7888,142.333,141.7796,142.333,9550.0
2018-02-12 13:55:00,154.27,154.51,154.21,154.27,8135.0,142.2961,142.5175,142.2407,142.2961,8135.0
2018-02-12 14:00:00,154.18,154.26,153.91,154.02,13049.0,142.2131,142.2869,141.964,142.0655,13049.0
2018-02-12 14:05:00,153.99,154.02,153.72,153.89,7501.0,142.0378,142.0655,141.7888,141.9456,7501.0
2018-02-12 14:10:00,153.81,153.99,153.81,153.99,8300.0,141.8718,142.0378,141.8718,142.0378,8300.0
2018-02-12 14:15:00,154.03,154.09,153.9,154.07,9763.0,142.0747,142.1301,141.9548,142.1116,9763.0
2018-02-12 14:20:00,154.03,154.28,154.03,154.12,9802.0,142.0747,142.3053,142.0747,142.1577,9802.0
2018-02-12 14:25:00,154.05,154.48,154.0,154.39,7323.0,142.0932,142.4898,142.047,142.4068,7323.0
2018-02-12 14:30:00,154.45,154.69,154.43,154.49,11867.0,142.4621,142.6835,142.4437,142.499,11867.0
2018-02-12 14:35:00,154.57,154.69,154.44,154.45,8753.0,142.5728,142.6835,142.4529,142.4621,8753.0
2018-02-12 14:40:00,154.47,154.57,154.29,154.29,10831.0,142.4806,142.5728,142.3145,142.3145,10831.0
2018-02-12 14:45:00,154.23,154.34,154.03,154.15,7454.0,142.2592,142.3607,142.0747,142.1854,7454.0
2018-02-12 14:50:00,154.01,154.04,153.89,154.03,12853.0,142.0563,142.0839,141.9456,142.0747,12853.0
2018-02-12 14:55:00,154.08,154.13,153.91,153.93,9289.0,142.1208,142.167,141.964,141.9825,9289.0
2018-02-12 15:00:00,153.97,154.15,153.94,154.03,5676.0,142.0194,142.1854,141.9917,142.0747,5676.0
2018-02-12 15:05:00,154.11,154.3,154.09,154.23,10161.0,142.1485,142.3238,142.1301,142.2592,10161.0
2018-02-12 15:10:00,154.18,154.63,154.11,154.55,12723.0,142.2131,142.6281,142.1485,142.5544,12723.0
2018-02-12 15:15:00,154.55,154.57,154.43,154.5,11409.0,142.5544,142.5728,142.4437,142.5082,11409.0
2018-02-12 15:20:00,154.5,154.77,154.5,154.59,16415.0,142.5082,142.7573,142.5082,142.5913,16415.0
2018-02-12 15:25:00,154.61,154.66,154.3,154.4,26263.0,142.6097,142.6558,142.3238,142.416,26263.0
2018-02-12 15:30:00,154.44,154.57,153.99,154.12,24479.0,142.4529,142.5728,142.0378,142.1577,24479.0
2018-02-12 15:35:00,154.16,154.2,153.69,153.93,18099.0,142.1946,142.2315,141.7611,141.9825,18099.0
2018-02-12 15:40:00,153.95,154.19,153.89,154.19,24870.0,142.0009,142.2223,141.9456,142.2223,24870.0
2018-02-12 15:45:00,154.15,154.15,153.1,153.43,40713.0,142.1854,142.1854,141.2169,141.5213,40713.0
2018-02-12 15:50:00,153.27,153.94,153.27,153.81,26090.0,141.3737,141.9917,141.3737,141.8718,26090.0
2018-02-12 15:55:00,153.74,153.82,153.4,153.61,47169.0,141.8072,141.881,141.4936,141.6873,47169.0
2018-02-13 09:30:00,152.61,153.96,152.54,152.55,15577.0,140.7649,142.0101,140.7004,140.7096,15577.0
2018-02-13 09:35:00,152.55,153.17,152.3,152.85,6691.0,140.7096,141.2815,140.479,140.9863,6691.0
2018-02-13 09:40:00,153.08,153.26,152.7,152.94,10302.0,141.1985,141.3645,140.8479,141.0693,10302.0
2018-02-13 09:45:00,152.93,153.05,152.67,152.85,7850.0,141.0601,141.1708,140.8203,140.9863,7850.0
2018-02-13 09:50:00,152.75,153.17,152.74,153.05,5910.0,140.8941,141.2815,140.8848,141.1708,5910.0
2018-02-13 09:55:00,153.01,153.09,152.75,153.06,9995.0,141.1339,141.2077,140.8941,141.18,9995.0
2018-02-13 10:00:00,153.06,153.37,152.88,153.37,11813.0,141.18,141.4659,141.014,141.4659,11813.0
2018-02-13 10:05:00,153.25,153.25,152.74,152.74,7523.0,141.3553,141.3553,140.8848,140.8848,7523.0
2018-02-13 10:10:00,152.85,153.05,152.74,152.82,3373.0,140.9863,141.1708,140.8848,140.9586,3373.0
2018-02-13 10:15:00,152.86,152.98,152.72,152.89,4230.0,140.9955,141.1062,140.8664,141.0232,4230.0
2018-02-13 10:20:00,152.96,153.34,152.96,153.34,5500.0,141.0878,141.4383,141.0878,141.4383,5500.0
2018-02-13 10:25:00,153.33,153.33,153.0,153.08,2900.0,141.429,141.429,141.1247,141.1985,2900.0
2018-02-13 10:30:00,153.07,153.08,152.71,152.85,6123.0,141.1892,141.1985,140.8572,140.9863,6123.0
2018-02-13 10:35:00,152.89,153.12,152.89,153.09,5130.0,141.0232,141.2353,141.0232,141.2077,5130.0
2018-02-13 10:40:00,153.17,153.3,153.04,153.06,8577.0,141.2815,141.4014,141.1616,141.18,8577.0
2018-02-13 10:45:00,153.09,153.42,153.09,153.42,4800.0,141.2077,141.5121,141.2077,141.5121,4800.0
2018-02-13 10:50:00,153.36,153.36,153.16,153.26,3160.0,141.4567,141.4567,141.2722,141.3645,3160.0
2018-02-13 10:55:00,153.19,153.41,153.08,153.16,8093.0,141.2999,141.5028,141.1985,141.2722,8093.0
2018-02-13 11:00:00,153.07,153.14,152.94,152.94,4688.0,141.1892,141.2538,141.0693,141.0693,4688.0
2018-02-13 11:05:00,152.93,152.94,152.77,152.82,6965.0,141.0601,141.0693,140.9125,140.9586,6965.0
2018-02-13 11:10:00,152.83,153.06,152.83,153.06,4040.0,140.9679,141.18,140.9679,141.18,4040.0
2018-02-13 11:15:00,153.11,153.11,152.93,153.04,5309.0,141.2261,141.2261,141.0601,141.1616,5309.0
2018-02-13 11:20:00,153.01,153.08,152.93,153.06,7644.0,141.1339,141.1985,141.0601,141.18,7644.0
2018-02-13 11:25:00,153.01,153.06,152.76,152.81,10900.0,141.1339,141.18,140.9033,140.9494,10900.0
2018-02-13 11:30:00,152.84,152.94,152.73,152.73,3717.0,140.9771,141.0693,140.8756,140.8756,3717.0
2018-02-13 11:35:00,152.75,152.85,152.73,152.85,2903.0,140.8941,140.9863,140.8756,140.9863,2903.0
2018-02-13 11:40:00,152.84,152.9,152.79,152.9,1890.0,140.9771,141.0324,140.931,141.0324,1890.0
2018-02-13 11:45:00,152.9,152.99,152.9,152.97,2100.0,141.0324,141.1154,141.0324,141.097,2100.0
2018-02-13 11:50:00,152.96,153.02,152.92,153.02,6994.0,141.0878,141.1431,141.0509,141.1431,6994.0
2018-02-13 11:55:00,153.0,153.2,153.0,153.01,7357.0,141.1247,141.3091,141.1247,141.1339,7357.0
2018-02-13 12:00:00,153.01,153.06,152.98,153.06,2298.0,141.1339,141.18,141.1062,141.18,2298.0
2018-02-13 12:05:00,153.1,153.1,153.01,153.06,2520.0,141.2169,141.2169,141.1339,141.18,2520.0
2018-02-13 12:10:00,153.06,153.14,153.02,153.12,3085.0,141.18,141.2538,141.1431,141.2353,3085.0
2018-02-13 12:15:00,153.11,153.13,153.02,153.05,3400.0,141.2261,141.2446,141.1431,141.1708,3400.0
2018-02-13 12:20:00,153.05,153.09,153.0,153.01,5729.0,141.1708,141.2077,141.1247,141.1339,5729.0
2018-02-13 12:25:00,153.02,153.11,153.0,153.11,17500.0,141.1431,141.2261,141.1247,141.2261,17500.0
2018-02-13 12:30:00,153.12,153.22,153.1,153.19,8196.0,141.2353,141.3276,141.2169,141.2999,8196.0
2018-02-13 12:35:00,153.21,153.28,153.18,153.28,7039.0,141.3184,141.3829,141.2907,141.3829,7039.0
2018-02-13 12:40:00,153.27,153.48,153.25,153.48,7867.0,141.3737,141.5674,141.3553,141.5674,7867.0
2018-02-13 12:45:00,153.5,153.5,153.44,153.46,1913.0,141.5859,141.5859,141.5305,141.549,1913.0
2018-02-13 12:50:00,153.48,153.53,153.43,153.43,11573.0,141.5674,141.6135,141.5213,141.5213,11573.0
2018-02-13 12:55:00,153.47,153.47,153.3,153.3,6277.0,141.5582,141.5582,141.4014,141.4014,6277.0
2018-02-13 13:00:00,153.31,153.38,153.3,153.34,4344.0,141.4106,141.4752,141.4014,141.4383,4344.0
2018-02-13 13:05:00,153.32,153.49,153.31,153.49,3824.0,141.4198,141.5766,141.4106,141.5766,3824.0
2018-02-13 13:10:00,153.48,153.73,153.42,153.71,5883.0,141.5674,141.798,141.5121,141.7796,5883.0
2018-02-13 13:15:00,153.76,153.9,153.67,153.89,5994.0,141.8257,141.9548,141.7427,141.9456,5994.0
2018-02-13 13:20:00,153.85,154.18,153.85,154.09,5632.0,141.9087,142.2131,141.9087,142.1301,5632.0
2018-02-13 13:25:00,154.21,154.21,154.06,154.13,3635.0,142.2407,142.2407,142.1024,142.167,3635.0
2018-02-13 13:30:00,154.07,154.2,153.97,154.2,7836.0,142.1116,142.2315,142.0194,142.2315,7836.0
2018-02-13 13:35:00,154.2,154.33,154.18,154.33,3050.0,142.2315,142.3514,142.2131,142.3514,3050.0
2018-02-13 13:40:00,154.45,154.45,154.32,154.39,2710.0,142.4621,142.4621,142.3422,142.4068,2710.0
2018-02-13 13:45:00,154.33,154.34,154.27,154.3,3061.0,142.3514,142.3607,142.2961,142.3238,3061.0
2018-02-13 13:50:00,154.32,154.34,154.21,154.26,5711.0,142.3422,142.3607,142.2407,142.2869,5711.0
2018-02-13 13:55:00,154.26,154.28,154.2,154.22,1257.0,142.2869,142.3053,142.2315,142.25,1257.0
2018-02-13 14:00:00,154.24,154.36,154.19,154.33,7201.0,142.2684,142.3791,142.2223,142.3514,7201.0
2018-02-13 14:05:00,154.33,154.71,154.32,154.58,5227.0,142.3514,142.7019,142.3422,142.582,5227.0
2018-02-13 14:10:00,154.61,154.8,154.6,154.72,4100.0,142.6097,142.785,142.6005,142.7112,4100.0
2018-02-13 14:15:00,154.69,154.77,154.56,154.59,5453.0,142.6835,142.7573,142.5636,142.5913,5453.0
2018-02-13 14:20:00,154.61,154.67,154.54,154.61,5145.0,142.6097,142.665,142.5451,142.6097,5145.0
2018-02-13 14:25:00,154.59,154.65,154.53,154.53,6643.0,142.5913,142.6466,142.5359,142.5359,6643.0
2018-02-13 14:30:00,154.53,154.59,154.46,154.52,12520.0,142.5359,142.5913,142.4713,142.5267,12520.0
2018-02-13 14:35:00,154.54,154.65,154.52,154.58,3953.0,142.5451,142.6466,142.5267,142.582,3953.0
2018-02-13 14:40:00,154.58,154.6,154.53,154.59,3488.0,142.582,142.6005,142.5359,142.5913,3488.0
2018-02-13 14:45:00,154.55,154.69,154.53,154.58,5381.0,142.5544,142.6835,142.5359,142.582,5381.0
2018-02-13 14:50:00,154.66,154.78,154.66,154.78,5000.0,142.6558,142.7665,142.6558,142.7665,5000.0
2018-02-13 14:55:00,154.69,154.9,154.68,154.87,4247.0,142.6835,142.8772,142.6743,142.8495,4247.0
2018-02-13 15:00:00,154.86,154.87,154.74,154.76,17204.0,142.8403,142.8495,142.7296,142.7481,17204.0
2018-02-13 15:05:00,154.71,154.71,154.62,154.68,11435.0,142.7019,142.7019,142.6189,142.6743,11435.0
2018-02-13 15:10:00,154.63,154.8,154.5,154.7,11230.0,142.6281,142.785,142.5082,142.6927,11230.0
2018-02-13 15:15:00,154.78,154.81,154.69,154.78,5093.0,142.7665,142.7942,142.6835,142.7665,5093.0
2018-02-13 15:20:00,154.76,154.84,154.69,154.76,10408.0,142.7481,142.8218,142.6835,142.7481,10408.0
2018-02-13 15:25:00,154.76,154.91,154.72,154.91,13673.0,142.7481,142.8864,142.7112,142.8864,13673.0
2018-02-13 15:30:00,154.91,154.91,154.78,154.89,21706.0,142.8864,142.8864,142.7665,142.868,21706.0
2018-02-13 15:35:00,154.9,155.01,154.85,154.97,12473.0,142.8772,142.9787,142.8311,142.9418,12473.0
2018-02-13 15:40:00,155.0,155.0,154.46,154.49,27971.0,142.9694,142.9694,142.4713,142.499,27971.0
2018-02-13 15:45:00,154.43,154.62,154.43,154.56,20697.0,142.4437,142.6189,142.4437,142.5636,20697.0
2018-02-13 15:50:00,154.59,154.77,154.59,154.68,24978.0,142.5913,142.7573,142.5913,142.6743,24978.0
2018-02-13 15:55:00,154.69,154.8,154.46,154.59,70367.0,142.6835,142.785,142.4713,142.5913,70367.0
2018-02-14 09:30:00,153.7,154.6,153.7,154.18,50871.0,141.7703,142.6005,141.7703,142.2131,50871.0
2018-02-14 09:35:00,154.14,154.57,153.86,153.92,13761.0,142.1762,142.5728,141.9179,141.9733,13761.0
2018-02-14 09:40:00,153.97,154.4,153.86,153.86,10919.0,142.0194,142.416,141.9179,141.9179,10919.0
2018-02-14 09:45:00,153.93,154.13,153.54,153.95,10661.0,141.9825,142.167,141.6227,142.0009,10661.0
2018-02-14 09:50:00,153.94,154.58,153.91,154.37,6783.0,141.9917,142.582,141.964,142.3883,6783.0
2018-02-14 09:55:00,154.34,154.42,153.33,153.34,12707.0,142.3607,142.4344,141.429,141.4383,12707.0
2018-02-14 10:00:00,153.62,154.3,153.62,154.29,21822.0,141.6965,142.3238,141.6965,142.3145,21822.0
2018-02-14 10:05:00,154.25,154.61,154.13,154.61,30097.0,142.2776,142.6097,142.167,142.6097,30097.0
2018-02-14 10:10:00,154.74,155.01,154.59,154.99,20432.0,142.7296,142.9787,142.5913,142.9602,20432.0
2018-02-14 10:15:00,154.98,155.49,154.81,155.36,6513.0,142.951,143.4214,142.7942,143.3015,6513.0
2018-02-14 10:20:00,155.42,155.76,155.4,155.4,47005.0,143.3568,143.6704,143.3384,143.3384,47005.0
2018-02-14 10:25:00,155.39,155.47,155.01,155.32,11758.0,143.3292,143.4029,142.9787,143.2646,11758.0
2018-02-14 10:30:00,155.35,155.59,154.89,155.18,9933.0,143.2923,143.5136,142.868,143.1355,9933.0
2018-02-14 10:35:00,155.07,155.48,154.93,155.41,7963.0,143.034,143.4122,142.9049,143.3476,7963.0
2018-02-14 10:40:00,155.45,155.54,155.0,155.0,13020.0,143.3845,143.4675,142.9694,142.9694,13020.0
2018-02-14 10:45:00,155.03,155.26,155.0,155.23,10630.0,142.9971,143.2092,142.9694,143.1816,10630.0
2018-02-14 10:50:00,155.22,155.47,155.22,155.42,10640.0,143.1724,143.4029,143.1724,143.3568,10640.0
2018-02-14 10:55:00,155.34,155.4,155.0,155.08,18950.0,143.283,143.3384,142.9694,143.0432,18950.0
2018-02-14 11:00:00,155.12,155.22,154.73,154.73,7150.0,143.0801,143.1724,142.7204,142.7204,7150.0
2018-02-14 11:05:00,154.77,154.91,154.56,154.74,5966.0,142.7573,142.8864,142.5636,142.7296,5966.0
2018-02-14 11:10:00,154.77,154.99,154.71,154.94,19566.0,142.7573,142.9602,142.7019,142.9141,19566.0
2018-02-14 11:15:00,154.98,154.98,154.62,154.87,8356.0,142.951,142.951,142.6189,142.8495,8356.0
2018-02-14 11:20:00,154.86,154.96,154.7,154.94,9414.0,142.8403,142.9325,142.6927,142.9141,9414.0
2018-02-14 11:25:00,154.98,155.09,154.85,155.01,12395.0,142.951,143.0524,142.8311,142.9787,12395.0
2018-02-14 11:30:00,155.11,155.23,154.97,155.23,16841.0,143.0709,143.1816,142.9418,143.1816,16841.0
2018-02-14 11:35:00,155.17,155.21,154.93,155.15,22183.0,143.1262,143.1631,142.9049,143.1078,22183.0
2018-02-14 11:40:00,155.15,155.43,155.13,155.34,6594.0,143.1078,143.3661,143.0893,143.283,6594.0
2018-02-14 11:45:00,155.4,155.4,154.88,155.06,6542.0,143.3384,143.3384,142.8587,143.0248,6542.0
2018-02-14 11:50:00,155.0,155.14,154.88,155.14,4973.0,142.9694,143.0986,142.8587,143.0986,4973.0
2018-02-14 11:55:00,155.06,155.1,154.92,154.92,9271.0,143.0248,143.0617,142.8956,142.8956,9271.0
2018-02-14 12:00:00,154.89,155.12,154.89,155.0,9864.0,142.868,143.0801,142.868,142.9694,9864.0
2018-02-14 12:05:00,155.01,155.04,154.93,154.99,3615.0,142.9787,143.0063,142.9049,142.9602,3615.0
2018-02-14 12:10:00,154.99,155.02,154.93,155.0,10327.0,142.9602,142.9879,142.9049,142.9694,10327.0
2018-02-14 12:15:00,154.95,154.99,154.88,154.91,7815.0,142.9233,142.9602,142.8587,142.8864,7815.0
2018-02-14 12:20:00,154.86,155.03,154.86,154.99,19395.0,142.8403,142.9971,142.8403,142.9602,19395.0
2018-02-14 12:25:00,155.01,155.28,155.01,155.04,26046.0,142.9787,143.2277,142.9787,143.0063,26046.0
2018-02-14 12:30:00,155.04,155.1,154.99,155.06,13559.0,143.0063,143.0617,142.9602,143.0248,13559.0
2018-02-14 12:35:00,155.06,155.2,155.06,155.18,25142.0,143.0248,143.1539,143.0248,143.1355,25142.0
2018-02-14 12:40:00,155.19,155.2,155.0,155.02,24644.0,143.1447,143.1539,142.9694,142.9879,24644.0
2018-02-14 12:45:00,155.0,155.06,154.99,155.0,32730.0,142.9694,143.0248,142.9602,142.9694,32730.0
2018-02-14 12:50:00,155.0,155.79,155.0,155.79,8905.0,142.9694,143.6981,142.9694,143.6981,8905.0
2018-02-14 12:55:00,155.74,155.8,155.61,155.77,4425.0,143.652,143.7073,143.5321,143.6797,4425.0
2018-02-14 13:00:00,155.83,156.2,155.75,156.2,4070.0,143.735,144.0763,143.6612,144.0763,4070.0
2018-02-14 13:05:00,156.21,156.41,156.1,156.1,9620.0,144.0855,144.27,143.984,143.984,9620.0
2018-02-14 13:10:00,156.1,156.17,156.05,156.06,14400.0,143.984,144.0486,143.9379,143.9472,14400.0
2018-02-14 13:15:00,156.06,156.12,155.98,156.09,6304.0,143.9472,144.0025,143.8734,143.9748,6304.0
2018-02-14 13:20:00,156.06,156.5,156.04,156.39,5100.0,143.9472,144.353,143.9287,144.2515,5100.0
2018-02-14 13:25:00,156.38,156.38,156.08,156.08,8790.0,144.2423,144.2423,143.9656,143.9656,8790.0
2018-02-14 13:30:00,156.12,156.32,156.07,156.32,6136.0,144.0025,144.187,143.9564,144.187,6136.0
2018-02-14 13:35:00,156.4,156.5,156.31,156.38,5265.0,144.2608,144.353,144.1777,144.2423,5265.0
2018-02-14 13:40:00,156.43,156.48,156.26,156.37,23281.0,144.2884,144.3346,144.1316,144.2331,23281.0
2018-02-14 13:45:00,156.29,156.6,156.26,156.58,6023.0,144.1593,144.4452,144.1316,144.4268,6023.0
2018-02-14 13:50:00,156.55,156.55,156.34,156.43,6570.0,144.3991,144.3991,144.2054,144.2884,6570.0
2018-02-14 13:55:00,156.39,156.44,156.3,156.3,5198.0,144.2515,144.2977,144.1685,144.1685,5198.0
2018-02-14 14:00:00,156.37,156.78,156.33,156.66,6804.0,144.2331,144.6113,144.1962,144.5006,6804.0
2018-02-14 14:05:00,156.54,156.65,156.54,156.59,4000.0,144.3899,144.4914,144.3899,144.436,4000.0
2018-02-14 14:10:00,156.61,156.67,156.35,156.35,7234.0,144.4545,144.5098,144.2146,144.2146,7234.0
2018-02-14 14:15:00,156.4,156.4,156.01,156.05,20904.0,144.2608,144.2608,143.901,143.9379,20904.0
2018-02-14 14:20:00,156.01,156.15,156.0,156.0,10065.0,143.901,144.0302,143.8918,143.8918,10065.0
2018-02-14 14:25:00,155.95,156.1,155.77,155.77,9045.0,143.8457,143.984,143.6797,143.6797,9045.0
2018-02-14 14:30:00,155.79,156.09,155.73,155.8,9988.0,143.6981,143.9748,143.6428,143.7073,9988.0
2018-02-14 14:35:00,155.85,156.04,155.78,155.98,10715.0,143.7535,143.9287,143.6889,143.8734,10715.0
2018-02-14 14:40:00,156.03,156.03,155.9,155.94,9493.0,143.9195,143.9195,143.7996,143.8365,9493.0
2018-02-14 14:45:00,155.95,155.97,155.82,155.97,5853.0,143.8457,143.8641,143.7258,143.8641,5853.0
2018-02-14 14:50:00,155.99,156.04,155.95,155.99,12010.0,143.8826,143.9287,143.8457,143.8826,12010.0
2018-02-14 14:55:00,156.0,156.04,155.95,155.99,17910.0,143.8918,143.9287,143.8457,143.8826,17910.0
2018-02-14 15:00:00,156.03,156.31,156.02,156.31,13828.0,143.9195,144.1777,143.9103,144.1777,13828.0
2018-02-14 15:05:00,156.31,156.54,156.27,156.34,12987.0,144.1777,144.3899,144.1409,144.2054,12987.0
2018-02-14 15:10:00,156.31,156.35,156.23,156.35,8105.0,144.1777,144.2146,144.104,144.2146,8105.0
2018-02-14 15:15:00,156.35,156.37,156.12,156.26,17543.0,144.2146,144.2331,144.0025,144.1316,17543.0
2018-02-14 15:20:00,156.27,156.38,155.95,156.03,15058.0,144.1409,144.2423,143.8457,143.9195,15058.0
2018-02-14 15:25:00,155.99,156.16,155.9,156.06,15685.0,143.8826,144.0394,143.7996,143.9472,15685.0
2018-02-14 15:30:00,156.06,156.1,155.86,155.89,19423.0,143.9472,143.984,143.7627,143.7903,19423.0
2018-02-14 15:35:00,155.9,155.97,155.76,155.95,20553.0,143.7996,143.8641,143.6704,143.8457,20553.0
2018-02-14 15:40:00,155.98,156.06,155.9,155.95,13174.0,143.8734,143.9472,143.7996,143.8457,13174.0
2018-02-14 15:45:00,155.83,156.32,155.83,156.12,23414.0,143.735,144.187,143.735,144.0025,23414.0
2018-02-14 15:50:00,156.15,156.4,156.15,156.19,18416.0,144.0302,144.2608,144.0302,144.0671,18416.0
2018-02-14 15:55:00,156.16,156.27,156.03,156.24,71244.0,144.0394,144.1409,143.9195,144.1132,71244.0
2018-02-15 09:30:00,157.41,157.5,156.72,157.02,15368.0,145.1924,145.2754,144.5559,144.8326,15368.0
2018-02-15 09:35:00,156.96,157.3,156.6,157.3,5703.0,144.7773,145.0909,144.4452,145.0909,5703.0
2018-02-15 09:40:00,157.37,157.37,156.91,157.26,4715.0,145.1555,145.1555,144.7312,145.054,4715.0
2018-02-15 09:45:00,157.26,157.29,157.07,157.16,3250.0,145.054,145.0817,144.8788,144.9618,3250.0
2018-02-15 09:50:00,157.29,157.37,157.0,157.21,6303.0,145.0817,145.1555,144.8142,145.0079,6303.0
2018-02-15 09:55:00,157.21,157.26,157.09,157.16,2940.0,145.0079,145.054,144.8972,144.9618,2940.0
2018-02-15 10:00:00,157.15,157.27,157.02,157.27,5221.0,144.9526,145.0632,144.8326,145.0632,5221.0
2018-02-15 10:05:00,157.2,157.28,157.1,157.12,12700.0,144.9987,145.0725,144.9064,144.9249,12700.0
2018-02-15 10:10:00,157.17,157.17,156.95,157.04,5168.0,144.971,144.971,144.7681,144.8511,5168.0
2018-02-15 10:15:00,156.92,157.11,156.88,156.97,42731.0,144.7404,144.9157,144.7035,144.7865,42731.0
2018-02-15 10:20:00,156.96,157.28,156.96,157.11,15923.0,144.7773,145.0725,144.7773,144.9157,15923.0
2018-02-15 10:25:00,157.11,157.45,157.11,157.19,5401.0,144.9157,145.2293,144.9157,144.9894,5401.0
2018-02-15 10:30:00,157.16,157.32,157.13,157.18,8895.0,144.9618,145.1094,144.9341,144.9802,8895.0
2018-02-15 10:35:00,157.18,157.28,157.07,157.16,3200.0,144.9802,145.0725,144.8788,144.9618,3200.0
2018-02-15 10:40:00,157.02,157.15,156.59,156.74,6523.0,144.8326,144.9526,144.436,144.5744,6523.0
2018-02-15 10:45:00,156.76,157.01,156.69,156.9,9768.0,144.5928,144.8234,144.5283,144.722,9768.0
2018-02-15 10:50:00,156.9,157.07,156.79,156.79,4600.0,144.722,144.8788,144.6205,144.6205,4600.0
2018-02-15 10:55:00,156.73,156.75,156.43,156.44,5603.0,144.5652,144.5836,144.2884,144.2977,5603.0
2018-02-15 11:00:00,156.39,156.5,156.13,156.38,9402.0,144.2515,144.353,144.0117,144.2423,9402.0
2018-02-15 11:05:00,156.28,156.74,156.27,156.72,4450.0,144.1501,144.5744,144.1409,144.5559,4450.0
2018-02-15 11:10:00,156.81,156.95,156.64,156.95,5200.0,144.6389,144.7681,144.4821,144.7681,5200.0
2018-02-15 11:15:00,156.83,156.87,156.66,156.72,6632.0,144.6574,144.6943,144.5006,144.5559,6632.0
2018-02-15 11:20:00,156.77,156.91,156.68,156.68,5489.0,144.602,144.7312,144.519,144.519,5489.0
2018-02-15 11:25:00,156.69,157.14,156.64,157.14,5488.0,144.5283,144.9433,144.4821,144.9433,5488.0
2018-02-15 11:30:00,157.06,157.1,156.98,157.03,3197.0,144.8695,144.9064,144.7957,144.8419,3197.0
2018-02-15 11:35:00,157.03,157.18,156.96,157.14,6703.0,144.8419,144.9802,144.7773,144.9433,6703.0
2018-02-15 11:40:00,157.17,157.36,157.15,157.2,1350.0,144.971,145.1463,144.9526,144.9987,1350.0
2018-02-15 11:45:00,157.22,157.3,157.17,157.3,6597.0,145.0171,145.0909,144.971,145.0909,6597.0
2018-02-15 11:50:00,157.31,157.66,157.31,157.5,6815.0,145.1001,145.423,145.1001,145.2754,6815.0
2018-02-15 11:55:00,157.54,157.75,157.4,157.68,6788.0,145.3123,145.506,145.1831,145.4414,6788.0
2018-02-15 12:00:00,157.67,157.78,157.48,157.52,7298.0,145.4322,145.5337,145.2569,145.2938,7298.0
2018-02-15 12:05:00,157.48,157.48,157.24,157.46,3200.0,145.2569,145.2569,145.0356,145.2385,3200.0
2018-02-15 12:10:00,157.48,157.6,157.4,157.56,3622.0,145.2569,145.3676,145.1831,145.3307,3622.0
2018-02-15 12:15:00,157.59,157.77,157.5,157.69,6998.0,145.3584,145.5244,145.2754,145.4506,6998.0
2018-02-15 12:20:00,157.72,157.82,157.66,157.74,6474.0,145.4783,145.5705,145.423,145.4968,6474.0
2018-02-15 12:25:00,157.75,157.88,157.74,157.88,3100.0,145.506,145.6259,145.4968,145.6259,3100.0
2018-02-15 12:30:00,157.88,158.18,157.86,158.02,8202.0,145.6259,145.9026,145.6074,145.755,8202.0
2018-02-15 12:35:00,157.99,157.99,157.8,157.83,2690.0,145.7274,145.7274,145.5521,145.5798,2690.0
2018-02-15 12:40:00,157.86,157.88,157.68,157.68,8007.0,145.6074,145.6259,145.4414,145.4414,8007.0
2018-02-15 12:45:00,157.72,157.79,157.68,157.79,5390.0,145.4783,145.5429,145.4414,145.5429,5390.0
2018-02-15 12:50:00,157.88,157.93,157.86,157.91,2520.0,145.6259,145.672,145.6074,145.6536,2520.0
2018-02-15 12:55:00,157.89,158.14,157.87,158.14,6795.0,145.6351,145.8657,145.6167,145.8657,6795.0
2018-02-15 13:00:00,158.12,158.36,158.11,158.36,4617.0,145.8473,146.0686,145.838,146.0686,4617.0
2018-02-15 13:05:00,158.41,158.53,158.33,158.33,8510.0,146.1148,146.2254,146.041,146.041,8510.0
2018-02-15 13:10:00,158.36,158.54,158.3,158.48,4395.0,146.0686,146.2347,146.0133,146.1793,4395.0
2018-02-15 13:15:00,158.46,158.51,158.27,158.27,2900.0,146.1609,146.207,145.9856,145.9856,2900.0
2018-02-15 13:20:00,158.24,158.29,158.04,158.04,8075.0,145.9579,146.0041,145.7735,145.7735,8075.0
2018-02-15 13:25:00,158.12,158.15,157.86,157.86,6000.0,145.8473,145.8749,145.6074,145.6074,6000.0
2018-02-15 13:30:00,157.86,157.96,157.74,157.91,4418.0,145.6074,145.6997,145.4968,145.6536,4418.0
2018-02-15 13:35:00,157.94,158.13,157.94,158.01,5263.0,145.6812,145.8565,145.6812,145.7458,5263.0
2018-02-15 13:40:00,158.02,158.17,158.02,158.14,8664.0,145.755,145.8934,145.755,145.8657,8664.0
2018-02-15 13:45:00,158.2,158.34,158.1,158.33,23395.0,145.9211,146.0502,145.8288,146.041,23395.0
2018-02-15 13:50:00,158.45,158.45,158.33,158.35,5430.0,146.1517,146.1517,146.041,146.0594,5430.0
2018-02-15 13:55:00,158.4,158.4,158.2,158.22,3906.0,146.1055,146.1055,145.9211,145.9395,3906.0
2018-02-15 14:00:00,158.26,158.42,158.25,158.34,6093.0,145.9764,146.124,145.9672,146.0502,6093.0
2018-02-15 14:05:00,158.42,158.51,158.23,158.23,5200.0,146.124,146.207,145.9487,145.9487,5200.0
2018-02-15 14:10:00,158.2,158.2,158.04,158.1,5860.0,145.9211,145.9211,145.7735,145.8288,5860.0
2018-02-15 14:15:00,158.1,158.39,158.1,158.11,5068.0,145.8288,146.0963,145.8288,145.838,5068.0
2018-02-15 14:20:00,158.09,158.13,157.93,157.93,4051.0,145.8196,145.8565,145.672,145.672,4051.0
2018-02-15 14:25:00,157.84,158.03,157.84,158.02,5949.0,145.589,145.7642,145.589,145.755,5949.0
2018-02-15 14:30:00,158.0,158.1,157.97,158.08,18574.0,145.7366,145.8288,145.7089,145.8104,18574.0
2018-02-15 14:35:00,158.12,158.16,158.06,158.1,7042.0,145.8473,145.8842,145.7919,145.8288,7042.0
2018-02-15 14:40:00,158.11,158.13,158.0,158.02,10800.0,145.838,145.8565,145.7366,145.755,10800.0
2018-02-15 14:45:00,158.01,158.05,157.98,158.03,5285.0,145.7458,145.7827,145.7181,145.7642,5285.0
2018-02-15 14:50:00,158.02,158.07,157.96,157.96,7574.0,145.755,145.8011,145.6997,145.6997,7574.0
2018-02-15 14:55:00,158.01,158.06,157.97,157.97,5676.0,145.7458,145.7919,145.7089,145.7089,5676.0
2018-02-15 15:00:00,158.02,158.31,158.02,158.29,10557.0,145.755,146.0225,145.755,146.0041,10557.0
2018-02-15 15:05:00,158.27,158.31,158.2,158.21,3290.0,145.9856,146.0225,145.9211,145.9303,3290.0
2018-02-15 15:10:00,158.26,158.26,158.1,158.2,5815.0,145.9764,145.9764,145.8288,145.9211,5815.0
2018-02-15 15:15:00,158.2,158.27,158.16,158.19,8546.0,145.9211,145.9856,145.8842,145.9118,8546.0
2018-02-15 15:20:00,158.21,158.21,158.08,158.12,10907.0,145.9303,145.9303,145.8104,145.8473,10907.0
2018-02-15 15:25:00,158.13,158.19,158.04,158.06,13601.0,145.8565,145.9118,145.7735,145.7919,13601.0
2018-02-15 15:30:00,158.03,158.17,157.9,157.9,10587.0,145.7642,145.8934,145.6443,145.6443,10587.0
2018-02-15 15:35:00,157.86,157.96,157.79,157.93,11740.0,145.6074,145.6997,145.5429,145.672,11740.0
2018-02-15 15:40:00,157.95,158.23,157.94,157.97,16316.0,145.6905,145.9487,145.6812,145.7089,16316.0
2018-02-15 15:45:00,157.96,158.21,157.95,158.2,15784.0,145.6997,145.9303,145.6905,145.9211,15784.0
2018-02-15 15:50:00,158.16,158.33,158.15,158.26,20035.0,145.8842,146.041,145.8749,145.9764,20035.0
2018-02-15 15:55:00,158.27,158.59,158.26,158.59,70789.0,145.9856,146.2808,145.9764,146.2808,70789.0
2018-02-16 09:30:00,158.23,158.95,158.18,158.72,69006.0,145.9487,146.6128,145.9026,146.4007,69006.0
2018-02-16 09:35:00,158.84,159.29,158.51,159.29,6362.0,146.5114,146.9265,146.207,146.9265,6362.0
2018-02-16 09:40:00,159.1,159.3,158.81,158.81,7100.0,146.7512,146.9357,146.4837,146.4837,7100.0
2018-02-16 09:45:00,158.78,158.99,158.65,158.99,3624.0,146.456,146.6497,146.3361,146.6497,3624.0
2018-02-16 09:50:00,158.89,158.99,158.77,158.85,5534.0,146.5575,146.6497,146.4468,146.5206,5534.0
2018-02-16 09:55:00,158.86,158.87,158.64,158.64,3869.0,146.5298,146.5391,146.3269,146.3269,3869.0
2018-02-16 10:00:00,158.71,158.79,158.42,158.66,9725.0,146.3915,146.4653,146.124,146.3454,9725.0
2018-02-16 10:05:00,158.62,158.62,158.48,158.52,13040.0,146.3085,146.3085,146.1793,146.2162,13040.0
2018-02-16 10:10:00,158.48,158.53,158.32,158.34,4555.0,146.1793,146.2254,146.0317,146.0502,4555.0
2018-02-16 10:15:00,158.34,158.67,158.34,158.48,14696.0,146.0502,146.3546,146.0502,146.1793,14696.0
2018-02-16 10:20:00,158.52,158.62,158.41,158.41,11638.0,146.2162,146.3085,146.1148,146.1148,11638.0
2018-02-16 10:25:00,158.47,158.55,158.37,158.52,8879.0,146.1701,146.2439,146.0779,146.2162,8879.0
2018-02-16 10:30:00,158.52,158.83,158.47,158.78,18334.0,146.2162,146.5022,146.1701,146.456,18334.0
2018-02-16 10:35:00,158.79,159.22,158.79,159.22,5400.0,146.4653,146.8619,146.4653,146.8619,5400.0
2018-02-16 10:40:00,159.18,159.21,159.07,159.14,6499.0,146.825,146.8527,146.7235,146.7881,6499.0
2018-02-16 10:45:00,159.14,159.59,159.14,159.59,5400.0,146.7881,147.2032,146.7881,147.2032,5400.0
2018-02-16 10:50:00,159.62,159.76,159.49,159.76,6013.0,147.2308,147.36,147.1109,147.36,6013.0
2018-02-16 10:55:00,159.62,159.73,159.36,159.54,7415.0,147.2308,147.3323,146.991,147.157,7415.0
2018-02-16 11:00:00,159.51,159.8,159.51,159.69,5303.0,147.1294,147.3969,147.1294,147.2954,5303.0
2018-02-16 11:05:00,159.75,160.13,159.7,160.0,9243.0,147.3507,147.7013,147.3046,147.5813,9243.0
2018-02-16 11:10:00,160.01,160.41,159.89,160.34,9671.0,147.5906,147.9595,147.4799,147.895,9671.0
2018-02-16 11:15:00,160.47,160.48,160.21,160.21,6142.0,148.0149,148.0241,147.775,147.775,6142.0
2018-02-16 11:20:00,160.3,160.37,160.21,160.35,7494.0,147.8581,147.9226,147.775,147.9042,7494.0
2018-02-16 11:25:00,160.39,160.39,160.02,160.02,14842.0,147.9411,147.9411,147.5998,147.5998,14842.0
2018-02-16 11:30:00,159.98,160.3,159.98,160.26,5460.0,147.5629,147.8581,147.5629,147.8212,5460.0
2018-02-16 11:35:00,160.23,160.31,160.06,160.31,11840.0,147.7935,147.8673,147.6367,147.8673,11840.0
2018-02-16 11:40:00,160.35,160.45,160.19,160.25,5524.0,147.9042,147.9964,147.7566,147.8119,5524.0
2018-02-16 11:45:00,160.17,160.34,160.17,160.34,2497.0,147.7381,147.895,147.7381,147.895,2497.0
2018-02-16 11:50:00,160.46,160.72,160.46,160.64,4947.0,148.0056,148.2455,148.0056,148.1717,4947.0
2018-02-16 11:55:00,160.69,160.73,160.62,160.62,2600.0,148.2178,148.2547,148.1532,148.1532,2600.0
2018-02-16 12:00:00,160.61,160.61,160.4,160.52,4573.0,148.144,148.144,147.9503,148.061,4573.0
2018-02-16 12:05:00,160.47,160.58,160.44,160.46,5570.0,148.0149,148.1163,147.9872,148.0056,5570.0
2018-02-16 12:10:00,160.5,160.64,160.48,160.62,3024.0,148.0425,148.1717,148.0241,148.1532,3024.0
2018-02-16 12:15:00,160.63,160.63,160.47,160.6,4459.0,148.1624,148.1624,148.0149,148.1348,4459.0
2018-02-16 12:20:00,160.54,160.67,160.52,160.67,3858.0,148.0794,148.1993,148.061,148.1993,3858.0
2018-02-16 12:25:00,160.7,160.79,160.64,160.77,3490.0,148.227,148.31,148.1717,148.2916,3490.0
2018-02-16 12:30:00,160.8,161.31,160.79,161.26,10683.0,148.3193,148.7897,148.31,148.7435,10683.0
2018-02-16 12:35:00,161.25,161.25,161.08,161.09,3687.0,148.7343,148.7343,148.5775,148.5867,3687.0
2018-02-16 12:40:00,161.05,161.05,160.85,160.89,2592.0,148.5498,148.5498,148.3654,148.4023,2592.0
2018-02-16 12:45:00,160.84,161.0,160.84,160.87,6860.0,148.3561,148.5037,148.3561,148.3838,6860.0
2018-02-16 12:50:00,160.87,160.92,160.51,160.65,4906.0,148.3838,148.4299,148.0518,148.1809,4906.0
2018-02-16 12:55:00,160.49,160.84,160.43,160.84,3000.0,148.0333,148.3561,147.978,148.3561,3000.0
2018-02-16 13:00:00,160.84,161.02,160.84,160.9,5016.0,148.3561,148.5222,148.3561,148.4115,5016.0
2018-02-16 13:05:00,160.85,160.89,160.72,160.89,2525.0,148.3654,148.4023,148.2455,148.4023,2525.0
2018-02-16 13:10:00,160.82,160.82,160.62,160.65,3050.0,148.3377,148.3377,148.1532,148.1809,3050.0
2018-02-16 13:15:00,160.75,160.8,160.42,160.51,5356.0,148.2731,148.3193,147.9687,148.0518,5356.0
2018-02-16 13:20:00,160.51,160.72,160.45,160.6,11231.0,148.0518,148.2455,147.9964,148.1348,11231.0
2018-02-16 13:25:00,160.68,160.68,160.24,160.27,7939.0,148.2086,148.2086,147.8027,147.8304,7939.0
2018-02-16 13:30:00,160.16,160.16,159.94,160.06,9100.0,147.7289,147.7289,147.526,147.6367,9100.0
2018-02-16 13:35:00,160.13,160.51,160.06,160.49,5633.0,147.7013,148.0518,147.6367,148.0333,5633.0
2018-02-16 13:40:00,160.57,160.73,160.46,160.68,3870.0,148.1071,148.2547,148.0056,148.2086,3870.0
2018-02-16 13:45:00,160.69,160.76,160.59,160.6,3143.0,148.2178,148.2824,148.1256,148.1348,3143.0
2018-02-16 13:50:00,160.59,160.66,160.46,160.46,3636.0,148.1256,148.1901,148.0056,148.0056,3636.0
2018-02-16 13:55:00,160.48,160.59,160.41,160.41,6444.0,148.0241,148.1256,147.9595,147.9595,6444.0
2018-02-16 14:00:00,160.44,160.61,160.34,160.34,7173.0,147.9872,148.144,147.895,147.895,7173.0
2018-02-16 14:05:00,160.29,160.46,160.22,160.35,3220.0,147.8488,148.0056,147.7843,147.9042,3220.0
2018-02-16 14:10:00,160.35,160.41,160.05,160.05,4100.0,147.9042,147.9595,147.6275,147.6275,4100.0
2018-02-16 14:15:00,159.97,159.98,159.44,159.88,10428.0,147.5537,147.5629,147.0648,147.4707,10428.0
2018-02-16 14:20:00,159.78,159.88,159.57,159.6,7207.0,147.3784,147.4707,147.1847,147.2124,7207.0
2018-02-16 14:25:00,159.66,159.83,159.55,159.82,3629.0,147.2677,147.4245,147.1663,147.4153,3629.0
2018-02-16 14:30:00,159.79,160.09,159.71,160.06,2192.0,147.3876,147.6644,147.3139,147.6367,2192.0
2018-02-16 14:35:00,160.0,160.16,159.92,160.13,6170.0,147.5813,147.7289,147.5076,147.7013,6170.0
2018-02-16 14:40:00,160.05,160.17,159.97,159.97,3500.0,147.6275,147.7381,147.5537,147.5537,3500.0
2018-02-16 14:45:00,160.04,160.08,159.79,160.04,6103.0,147.6182,147.6551,147.3876,147.6182,6103.0
2018-02-16 14:50:00,160.11,160.11,159.76,160.09,3665.0,147.6828,147.6828,147.36,147.6644,3665.0
2018-02-16 14:55:00,160.02,160.3,160.02,160.3,6250.0,147.5998,147.8581,147.5998,147.8581,6250.0
2018-02-16 15:00:00,160.31,160.44,160.14,160.25,5896.0,147.8673,147.9872,147.7105,147.8119,5896.0
2018-02-16 15:05:00,160.36,160.51,160.26,160.47,8571.0,147.9134,148.0518,147.8212,148.0149,8571.0
2018-02-16 15:10:00,160.52,160.53,160.22,160.22,11838.0,148.061,148.0702,147.7843,147.7843,11838.0
2018-02-16 15:15:00,160.22,160.29,160.05,160.24,10116.0,147.7843,147.8488,147.6275,147.8027,10116.0
2018-02-16 15:20:00,160.2,160.3,160.07,160.22,9807.0,147.7658,147.8581,147.6459,147.7843,9807.0
2018-02-16 15:25:00,160.18,160.52,160.18,160.37,7138.0,147.7474,148.061,147.7474,147.9226,7138.0
2018-02-16 15:30:00,160.4,160.43,160.06,160.12,46390.0,147.9503,147.978,147.6367,147.692,46390.0
2018-02-16 15:35:00,160.12,160.25,159.93,160.25,9530.0,147.692,147.8119,147.5168,147.8119,9530.0
2018-02-16 15:40:00,160.16,160.16,159.95,159.96,7314.0,147.7289,147.7289,147.5352,147.5444,7314.0
2018-02-16 15:45:00,159.94,160.42,159.91,160.3,17192.0,147.526,147.9687,147.4983,147.8581,17192.0
2018-02-16 15:50:00,160.23,160.33,160.14,160.25,14200.0,147.7935,147.8857,147.7105,147.8119,14200.0
2018-02-16 15:55:00,160.25,160.31,159.81,159.84,45150.0,147.8119,147.8673,147.4061,147.4338,45150.0
2018-02-20 09:30:00,159.14,159.6,158.33,158.55,27170.0,146.7881,147.2124,146.041,146.2439,27170.0
2018-02-20 09:35:00,158.35,159.12,158.34,159.12,8310.0,146.0594,146.7696,146.0502,146.7696,8310.0
2018-02-20 09:40:00,159.03,159.17,158.51,158.51,14268.0,146.6866,146.8158,146.207,146.207,14268.0
2018-02-20 09:45:00,158.39,158.94,158.3,158.94,19291.0,146.0963,146.6036,146.0133,146.6036,19291.0
2018-02-20 09:50:00,158.85,158.85,158.51,158.66,14710.0,146.5206,146.5206,146.207,146.3454,14710.0
2018-02-20 09:55:00,158.72,158.92,158.29,158.51,10387.0,146.4007,146.5852,146.0041,146.207,10387.0
2018-02-20 10:00:00,158.41,158.59,158.27,158.34,10914.0,146.1148,146.2808,145.9856,146.0502,10914.0
2018-02-20 10:05:00,158.37,158.54,158.32,158.33,6638.0,146.0779,146.2347,146.0317,146.041,6638.0
2018-02-20 10:10:00,158.34,158.56,158.33,158.42,12874.0,146.0502,146.2531,146.041,146.124,12874.0
2018-02-20 10:15:00,158.32,158.5,158.17,158.44,4884.0,146.0317,146.1978,145.8934,146.1424,4884.0
2018-02-20 10:20:00,158.38,158.54,158.33,158.44,7631.0,146.0871,146.2347,146.041,146.1424,7631.0
2018-02-20 10:25:00,158.41,158.53,158.27,158.27,4372.0,146.1148,146.2254,145.9856,145.9856,4372.0
2018-02-20 10:30:00,158.28,158.33,158.05,158.11,9517.0,145.9948,146.041,145.7827,145.838,9517.0
2018-02-20 10:35:00,158.06,158.06,157.81,157.81,3830.0,145.7919,145.7919,145.5613,145.5613,3830.0
2018-02-20 10:40:00,157.81,158.23,157.77,158.18,9278.0,145.5613,145.9487,145.5244,145.9026,9278.0
2018-02-20 10:45:00,158.17,158.47,158.12,158.46,10174.0,145.8934,146.1701,145.8473,146.1609,10174.0
2018-02-20 10:50:00,158.46,158.49,158.17,158.32,5204.0,146.1609,146.1885,145.8934,146.0317,5204.0
2018-02-20 10:55:00,158.3,158.42,158.02,158.11,5370.0,146.0133,146.124,145.755,145.838,5370.0
2018-02-20 11:00:00,158.17,158.44,158.03,158.33,11590.0,145.8934,146.1424,145.7642,146.041,11590.0
2018-02-20 11:05:00,158.39,158.47,158.32,158.32,22016.0,146.0963,146.1701,146.0317,146.0317,22016.0
2018-02-20 11:10:00,158.39,158.6,158.35,158.46,14240.0,146.0963,146.29,146.0594,146.1609,14240.0
2018-02-20 11:15:00,158.46,158.66,158.26,158.66,9549.0,146.1609,146.3454,145.9764,146.3454,9549.0
2018-02-20 11:20:00,158.61,158.98,158.56,158.91,11948.0,146.2992,146.6405,146.2531,146.5759,11948.0
2018-02-20 11:25:00,158.94,159.28,158.91,159.27,6413.0,146.6036,146.9172,146.5759,146.908,6413.0
2018-02-20 11:30:00,159.18,159.32,159.16,159.18,6050.0,146.825,146.9541,146.8065,146.825,6050.0
2018-02-20 11:35:00,159.25,159.36,159.09,159.09,3900.0,146.8896,146.991,146.742,146.742,3900.0
2018-02-20 11:40:00,159.09,159.09,158.9,158.94,7909.0,146.742,146.742,146.5667,146.6036,7909.0
2018-02-20 11:45:00,158.95,159.17,158.95,159.12,6616.0,146.6128,146.8158,146.6128,146.7696,6616.0
2018-02-20 11:50:00,159.12,159.41,159.07,159.39,3393.0,146.7696,147.0371,146.7235,147.0187,3393.0
2018-02-20 11:55:00,159.41,159.71,159.32,159.6,5245.0,147.0371,147.3139,146.9541,147.2124,5245.0
2018-02-20 12:00:00,159.6,159.81,159.6,159.76,6032.0,147.2124,147.4061,147.2124,147.36,6032.0
2018-02-20 12:05:00,159.66,159.66,159.47,159.6,3656.0,147.2677,147.2677,147.0925,147.2124,3656.0
2018-02-20 12:10:00,159.59,159.7,159.57,159.63,3400.0,147.2032,147.3046,147.1847,147.2401,3400.0
2018-02-20 12:15:00,159.67,159.7,159.54,159.54,1000.0,147.277,147.3046,147.157,147.157,1000.0
2018-02-20 12:20:00,159.58,159.66,159.54,159.54,2594.0,147.1939,147.2677,147.157,147.157,2594.0
2018-02-20 12:25:00,159.54,159.55,159.35,159.36,2444.0,147.157,147.1663,146.9818,146.991,2444.0
2018-02-20 12:30:00,159.44,159.53,159.35,159.36,3175.0,147.0648,147.1478,146.9818,146.991,3175.0
2018-02-20 12:35:00,159.31,159.36,159.25,159.26,2797.0,146.9449,146.991,146.8896,146.8988,2797.0
2018-02-20 12:40:00,159.32,159.4,159.32,159.4,2400.0,146.9541,147.0279,146.9541,147.0279,2400.0
2018-02-20 12:45:00,159.34,159.41,159.31,159.41,900.0,146.9726,147.0371,146.9449,147.0371,900.0
2018-02-20 12:50:00,159.34,159.46,159.31,159.46,3248.0,146.9726,147.0833,146.9449,147.0833,3248.0
2018-02-20 12:55:00,159.46,159.62,159.39,159.55,3974.0,147.0833,147.2308,147.0187,147.1663,3974.0
2018-02-20 13:00:00,159.54,159.7,159.52,159.54,8027.0,147.157,147.3046,147.1386,147.157,8027.0
2018-02-20 13:05:00,159.54,159.54,159.24,159.45,12399.0,147.157,147.157,146.8803,147.074,12399.0
2018-02-20 13:10:00,159.41,159.44,159.29,159.4,3925.0,147.0371,147.0648,146.9265,147.0279,3925.0
2018-02-20 13:15:00,159.4,159.45,159.4,159.45,600.0,147.0279,147.074,147.0279,147.074,600.0
2018-02-20 13:20:00,159.41,159.62,159.4,159.57,6471.0,147.0371,147.2308,147.0279,147.1847,6471.0
2018-02-20 13:25:00,159.52,159.55,159.3,159.31,3750.0,147.1386,147.1663,146.9357,146.9449,3750.0
2018-02-20 13:30:00,159.4,159.57,159.4,159.57,2070.0,147.0279,147.1847,147.0279,147.1847,2070.0
2018-02-20 13:35:00,159.56,159.77,159.56,159.71,2650.0,147.1755,147.3692,147.1755,147.3139,2650.0
2018-02-20 13:40:00,159.77,159.83,159.48,159.53,4983.0,147.3692,147.4245,147.1017,147.1478,4983.0
2018-02-20 13:45:00,159.53,159.87,159.53,159.87,3300.0,147.1478,147.4614,147.1478,147.4614,3300.0
2018-02-20 13:50:00,159.87,159.93,159.81,159.9,2038.0,147.4614,147.5168,147.4061,147.4891,2038.0
2018-02-20 13:55:00,159.85,159.85,159.6,159.79,4151.0,147.443,147.443,147.2124,147.3876,4151.0
2018-02-20 14:00:00,159.85,159.86,159.7,159.75,4048.0,147.443,147.4522,147.3046,147.3507,4048.0
2018-02-20 14:05:00,159.76,159.76,159.44,159.44,4400.0,147.36,147.36,147.0648,147.0648,4400.0
2018-02-20 14:10:00,159.49,159.49,159.16,159.2,2953.0,147.1109,147.1109,146.8065,146.8434,2953.0
2018-02-20 14:15:00,159.26,159.4,159.19,159.27,4920.0,146.8988,147.0279,146.8342,146.908,4920.0
2018-02-20 14:20:00,159.35,159.46,159.29,159.36,3435.0,146.9818,147.0833,146.9265,146.991,3435.0
2018-02-20 14:25:00,159.39,159.45,159.12,159.12,4998.0,147.0187,147.074,146.7696,146.7696,4998.0
2018-02-20 14:30:00,159.25,159.41,159.22,159.23,5200.0,146.8896,147.0371,146.8619,146.8711,5200.0
2018-02-20 14:35:00,159.25,159.35,159.25,159.35,953.0,146.8896,146.9818,146.8896,146.9818,953.0
2018-02-20 14:40:00,159.39,159.39,159.12,159.2,4694.0,147.0187,147.0187,146.7696,146.8434,4694.0
2018-02-20 14:45:00,159.3,159.35,159.23,159.29,3520.0,146.9357,146.9818,146.8711,146.9265,3520.0
2018-02-20 14:50:00,159.32,159.34,159.03,159.08,5936.0,146.9541,146.9726,146.6866,146.7328,5936.0
2018-02-20 14:55:00,159.06,159.37,159.01,159.26,5653.0,146.7143,147.0002,146.6682,146.8988,5653.0
2018-02-20 15:00:00,159.36,159.44,159.31,159.37,6839.0,146.991,147.0648,146.9449,147.0002,6839.0
2018-02-20 15:05:00,159.44,159.47,158.86,158.88,6829.0,147.0648,147.0925,146.5298,146.5483,6829.0
2018-02-20 15:10:00,158.86,158.89,158.67,158.74,5010.0,146.5298,146.5575,146.3546,146.4191,5010.0
2018-02-20 15:15:00,158.74,158.87,158.67,158.79,7274.0,146.4191,146.5391,146.3546,146.4653,7274.0
2018-02-20 15:20:00,158.76,158.76,158.37,158.66,8300.0,146.4376,146.4376,146.0779,146.3454,8300.0
2018-02-20 15:25:00,158.63,158.82,158.58,158.76,10475.0,146.3177,146.4929,146.2716,146.4376,10475.0
2018-02-20 15:30:00,158.79,158.84,158.7,158.81,9557.0,146.4653,146.5114,146.3822,146.4837,9557.0
2018-02-20 15:35:00,158.88,158.98,158.76,158.82,8757.0,146.5483,146.6405,146.4376,146.4929,8757.0
2018-02-20 15:40:00,158.77,158.79,158.47,158.53,12248.0,146.4468,146.4653,146.1701,146.2254,12248.0
2018-02-20 15:45:00,158.45,158.83,158.33,158.71,17450.0,146.1517,146.5022,146.041,146.3915,17450.0
2018-02-20 15:50:00,158.74,158.89,158.69,158.85,12870.0,146.4191,146.5575,146.373,146.5206,12870.0
2018-02-20 15:55:00,158.84,159.02,158.74,158.74,58940.0,146.5114,146.6774,146.4191,146.4191,58940.0
2018-02-21 09:30:00,158.79,159.61,158.79,159.61,12462.0,146.4653,147.2216,146.4653,147.2216,12462.0
2018-02-21 09:35:00,159.5,159.79,159.35,159.79,9227.0,147.1202,147.3876,146.9818,147.3876,9227.0
2018-02-21 09:40:00,159.64,159.73,159.37,159.43,5111.0,147.2493,147.3323,147.0002,147.0556,5111.0
2018-02-21 09:45:00,159.52,159.67,159.36,159.36,4640.0,147.1386,147.277,146.991,146.991,4640.0
2018-02-21 09:50:00,159.4,159.4,159.06,159.19,8955.0,147.0279,147.0279,146.7143,146.8342,8955.0
2018-02-21 09:55:00,159.08,159.08,158.36,158.43,10696.0,146.7328,146.7328,146.0686,146.1332,10696.0
2018-02-21 10:00:00,158.41,158.44,158.06,158.14,17756.0,146.1148,146.1424,145.7919,145.8657,17756.0
2018-02-21 10:05:00,158.1,158.19,157.94,158.07,12060.0,145.8288,145.9118,145.6812,145.8011,12060.0
2018-02-21 10:10:00,158.0,158.16,157.77,157.77,9399.0,145.7366,145.8842,145.5244,145.5244,9399.0
2018-02-21 10:15:00,157.88,158.23,157.88,158.19,8729.0,145.6259,145.9487,145.6259,145.9118,8729.0
2018-02-21 10:20:00,158.23,158.24,158.09,158.12,7358.0,145.9487,145.9579,145.8196,145.8473,7358.0
2018-02-21 10:25:00,158.07,158.15,157.86,157.97,7227.0,145.8011,145.8749,145.6074,145.7089,7227.0
2018-02-21 10:30:00,158.06,158.14,157.95,158.06,9528.0,145.7919,145.8657,145.6905,145.7919,9528.0
2018-02-21 10:35:00,158.04,158.37,158.0,158.37,11847.0,145.7735,146.0779,145.7366,146.0779,11847.0
2018-02-21 10:40:00,158.39,158.39,158.1,158.27,7600.0,146.0963,146.0963,145.8288,145.9856,7600.0
2018-02-21 10:45:00,158.36,158.5,158.29,158.35,7763.0,146.0686,146.1978,146.0041,146.0594,7763.0
2018-02-21 10:50:00,158.39,158.93,158.38,158.9,22536.0,146.0963,146.5944,146.0871,146.5667,22536.0
2018-02-21 10:55:00,158.9,158.94,158.73,158.78,9014.0,146.5667,146.6036,146.4099,146.456,9014.0
2018-02-21 11:00:00,158.83,159.14,158.83,159.08,10420.0,146.5022,146.7881,146.5022,146.7328,10420.0
2018-02-21 11:05:00,159.08,159.08,158.87,159.03,12200.0,146.7328,146.7328,146.5391,146.6866,12200.0
2018-02-21 11:10:00,158.93,158.96,158.59,158.61,20900.0,146.5944,146.6221,146.2808,146.2992,20900.0
2018-02-21 11:15:00,158.61,158.74,158.52,158.67,8654.0,146.2992,146.4191,146.2162,146.3546,8654.0
2018-02-21 11:20:00,158.72,158.9,158.72,158.83,11811.0,146.4007,146.5667,146.4007,146.5022,11811.0
2018-02-21 11:25:00,158.87,159.07,158.87,159.07,3200.0,146.5391,146.7235,146.5391,146.7235,3200.0
2018-02-21 11:30:00,159.06,159.23,159.0,159.03,17591.0,146.7143,146.8711,146.659,146.6866,17591.0
2018-02-21 11:35:00,159.07,159.43,159.07,159.43,3995.0,146.7235,147.0556,146.7235,147.0556,3995.0
2018-02-21 11:40:00,159.47,159.63,159.44,159.47,23805.0,147.0925,147.2401,147.0648,147.0925,23805.0
2018-02-21 11:45:00,159.46,159.52,159.3,159.51,6700.0,147.0833,147.1386,146.9357,147.1294,6700.0
2018-02-21 11:50:00,159.49,159.59,159.35,159.36,9144.0,147.1109,147.2032,146.9818,146.991,9144.0
2018-02-21 11:55:00,159.42,159.49,159.29,159.47,12234.0,147.0464,147.1109,146.9265,147.0925,12234.0
2018-02-21 12:00:00,159.42,159.5,159.36,159.36,8440.0,147.0464,147.1202,146.991,146.991,8440.0
2018-02-21 12:05:00,159.36,159.51,159.35,159.5,3100.0,146.991,147.1294,146.9818,147.1202,3100.0
2018-02-21 12:10:00,159.51,159.67,159.51,159.57,8738.0,147.1294,147.277,147.1294,147.1847,8738.0
2018-02-21 12:15:00,159.57,159.57,159.34,159.44,6726.0,147.1847,147.1847,146.9726,147.0648,6726.0
2018-02-21 12:20:00,159.44,159.47,159.19,159.3,4864.0,147.0648,147.0925,146.8342,146.9357,4864.0
2018-02-21 12:25:00,159.29,159.35,159.19,159.35,2604.0,146.9265,146.9818,146.8342,146.9818,2604.0
2018-02-21 12:30:00,159.28,159.38,159.17,159.23,3858.0,146.9172,147.0095,146.8158,146.8711,3858.0
2018-02-21 12:35:00,159.22,159.28,159.18,159.18,11213.0,146.8619,146.9172,146.825,146.825,11213.0
2018-02-21 12:40:00,159.2,159.3,159.2,159.22,5680.0,146.8434,146.9357,146.8434,146.8619,5680.0
2018-02-21 12:45:00,159.27,159.3,159.13,159.13,5520.0,146.908,146.9357,146.7789,146.7789,5520.0
2018-02-21 12:50:00,159.14,159.19,159.06,159.19,4525.0,146.7881,146.8342,146.7143,146.8342,4525.0
2018-02-21 12:55:00,159.11,159.2,159.09,159.14,2885.0,146.7604,146.8434,146.742,146.7881,2885.0
2018-02-21 13:00:00,159.21,159.27,159.16,159.23,1559.0,146.8527,146.908,146.8065,146.8711,1559.0
2018-02-21 13:05:00,159.22,159.33,159.22,159.33,15311.0,146.8619,146.9633,146.8619,146.9633,15311.0
2018-02-21 13:10:00,159.34,159.4,159.3,159.32,2159.0,146.9726,147.0279,146.9357,146.9541,2159.0
2018-02-21 13:15:00,159.41,159.68,159.41,159.62,5532.0,147.0371,147.2862,147.0371,147.2308,5532.0
2018-02-21 13:20:00,159.58,159.6,159.57,159.6,2600.0,147.1939,147.2124,147.1847,147.2124,2600.0
2018-02-21 13:25:00,159.57,159.57,159.42,159.45,9520.0,147.1847,147.1847,147.0464,147.074,9520.0
2018-02-21 13:30:00,159.48,159.63,159.48,159.48,9441.0,147.1017,147.2401,147.1017,147.1017,9441.0
2018-02-21 13:35:00,159.48,159.57,159.48,159.53,1629.0,147.1017,147.1847,147.1017,147.1478,1629.0
2018-02-21 13:40:00,159.57,159.57,159.36,159.41,4600.0,147.1847,147.1847,146.991,147.0371,4600.0
2018-02-21 13:45:00,159.43,159.5,159.35,159.46,3072.0,147.0556,147.1202,146.9818,147.0833,3072.0
2018-02-21 13:50:00,159.5,159.71,159.46,159.67,3565.0,147.1202,147.3139,147.0833,147.277,3565.0
2018-02-21 13:55:00,159.66,159.7,159.65,159.66,1440.0,147.2677,147.3046,147.2585,147.2677,1440.0
2018-02-21 14:00:00,159.61,160.35,159.54,160.19,9723.0,147.2216,147.9042,147.157,147.7566,9723.0
2018-02-21 14:05:00,160.21,160.69,160.21,160.49,7407.0,147.775,148.2178,147.775,148.0333,7407.0
2018-02-21 14:10:00,160.56,160.71,160.36,160.37,7997.0,148.0979,148.2362,147.9134,147.9226,7997.0
2018-02-21 14:15:00,160.4,160.58,160.38,160.51,14168.0,147.9503,148.1163,147.9319,148.0518,14168.0
2018-02-21 14:20:00,160.46,160.46,160.28,160.41,4659.0,148.0056,148.0056,147.8396,147.9595,4659.0
2018-02-21 14:25:00,160.46,160.58,160.09,160.09,4857.0,148.0056,148.1163,147.6644,147.6644,4857.0
2018-02-21 14:30:00,160.11,160.33,160.01,160.01,4767.0,147.6828,147.8857,147.5906,147.5906,4767.0
2018-02-21 14:35:00,160.14,160.16,159.97,160.11,6199.0,147.7105,147.7289,147.5537,147.6828,6199.0
2018-02-21 14:40:00,160.13,160.23,160.08,160.18,3680.0,147.7013,147.7935,147.6551,147.7474,3680.0
2018-02-21 14:45:00,160.13,160.21,159.79,159.86,19487.0,147.7013,147.775,147.3876,147.4522,19487.0
2018-02-21 14:50:00,159.75,159.9,159.49,159.79,18781.0,147.3507,147.4891,147.1109,147.3876,18781.0
2018-02-21 14:55:00,159.79,160.15,159.79,160.01,6120.0,147.3876,147.7197,147.3876,147.5906,6120.0
2018-02-21 15:00:00,159.87,159.87,159.32,159.32,11008.0,147.4614,147.4614,146.9541,146.9541,11008.0
2018-02-21 15:05:00,159.36,159.42,159.27,159.39,13557.0,146.991,147.0464,146.908,147.0187,13557.0
2018-02-21 15:10:00,159.34,159.36,159.0,159.31,16205.0,146.9726,146.991,146.659,146.9449,16205.0
2018-02-21 15:15:00,159.36,159.46,159.16,159.33,19013.0,146.991,147.0833,146.8065,146.9633,19013.0
2018-02-21 15:20:00,159.3,159.48,159.16,159.36,8293.0,146.9357,147.1017,146.8065,146.991,8293.0
2018-02-21 15:25:00,159.24,159.6,159.0,159.59,8754.0,146.8803,147.2124,146.659,147.2032,8754.0
2018-02-21 15:30:00,159.64,159.76,159.49,159.6,7927.0,147.2493,147.36,147.1109,147.2124,7927.0
2018-02-21 15:35:00,159.64,159.72,159.22,159.22,6924.0,147.2493,147.3231,146.8619,146.8619,6924.0
2018-02-21 15:40:00,159.14,159.16,158.57,158.68,13634.0,146.7881,146.8065,146.2623,146.3638,13634.0
2018-02-21 15:45:00,158.72,158.99,158.46,158.6,15648.0,146.4007,146.6497,146.1609,146.29,15648.0
2018-02-21 15:50:00,158.53,158.77,158.35,158.55,23896.0,146.2254,146.4468,146.0594,146.2439,23896.0
2018-02-21 15:55:00,158.55,158.56,157.89,157.95,62928.0,146.2439,146.2531,145.6351,145.6905,62928.0
2018-02-22 09:30:00,158.84,159.11,158.18,159.11,12233.0,146.5114,146.7604,145.9026,146.7604,12233.0
2018-02-22 09:35:00,159.53,159.76,159.1,159.76,3300.0,147.1478,147.36,146.7512,147.36,3300.0
2018-02-22 09:40:00,159.75,159.93,159.39,159.41,14381.0,147.3507,147.5168,147.0187,147.0371,14381.0
2018-02-22 09:45:00,159.42,159.46,159.25,159.46,6100.0,147.0464,147.0833,146.8896,147.0833,6100.0
2018-02-22 09:50:00,159.38,159.45,159.01,159.38,4158.0,147.0095,147.074,146.6682,147.0095,4158.0
2018-02-22 09:55:00,159.32,159.53,158.98,159.36,10238.0,146.9541,147.1478,146.6405,146.991,10238.0
2018-02-22 10:00:00,159.37,159.49,158.95,159.21,5729.0,147.0002,147.1109,146.6128,146.8527,5729.0
2018-02-22 10:05:00,159.22,159.22,158.97,159.17,6826.0,146.8619,146.8619,146.6313,146.8158,6826.0
2018-02-22 10:10:00,159.07,159.35,158.96,158.96,9757.0,146.7235,146.9818,146.6221,146.6221,9757.0
2018-02-22 10:15:00,159.01,159.39,158.99,159.03,5357.0,146.6682,147.0187,146.6497,146.6866,5357.0
2018-02-22 10:20:00,159.11,159.45,159.09,159.34,4327.0,146.7604,147.074,146.742,146.9726,4327.0
2018-02-22 10:25:00,159.5,159.61,159.35,159.5,5310.0,147.1202,147.2216,146.9818,147.1202,5310.0
2018-02-22 10:30:00,159.51,159.7,159.37,159.5,6083.0,147.1294,147.3046,147.0002,147.1202,6083.0
2018-02-22 10:35:00,159.45,159.81,159.41,159.81,3447.0,147.074,147.4061,147.0371,147.4061,3447.0
2018-02-22 10:40:00,159.7,159.84,159.68,159.78,2770.0,147.3046,147.4338,147.2862,147.3784,2770.0
2018-02-22 10:45:00,159.78,160.13,159.78,160.02,3045.0,147.3784,147.7013,147.3784,147.5998,3045.0
2018-02-22 10:50:00,160.12,160.31,159.99,160.06,6310.0,147.692,147.8673,147.5721,147.6367,6310.0
2018-02-22 10:55:00,160.1,160.1,159.86,159.95,3716.0,147.6736,147.6736,147.4522,147.5352,3716.0
2018-02-22 11:00:00,159.96,160.09,159.82,160.09,3100.0,147.5444,147.6644,147.4153,147.6644,3100.0
2018-02-22 11:05:00,160.15,160.24,160.01,160.15,3712.0,147.7197,147.8027,147.5906,147.7197,3712.0
2018-02-22 11:10:00,160.16,160.31,160.14,160.17,3662.0,147.7289,147.8673,147.7105,147.7381,3662.0
2018-02-22 11:15:00,160.24,160.33,160.13,160.13,4926.0,147.8027,147.8857,147.7013,147.7013,4926.0
2018-02-22 11:20:00,160.15,160.39,160.08,160.17,4009.0,147.7197,147.9411,147.6551,147.7381,4009.0
2018-02-22 11:25:00,160.15,160.39,160.15,160.27,2303.0,147.7197,147.9411,147.7197,147.8304,2303.0
2018-02-22 11:30:00,160.2,160.32,160.06,160.13,1939.0,147.7658,147.8765,147.6367,147.7013,1939.0
2018-02-22 11:35:00,160.09,160.32,159.95,160.18,7600.0,147.6644,147.8765,147.5352,147.7474,7600.0
2018-02-22 11:40:00,160.26,160.52,160.26,160.45,6292.0,147.8212,148.061,147.8212,147.9964,6292.0
2018-02-22 11:45:00,160.47,160.47,160.14,160.31,5189.0,148.0149,148.0149,147.7105,147.8673,5189.0
2018-02-22 11:50:00,160.28,160.53,160.2,160.44,4257.0,147.8396,148.0702,147.7658,147.9872,4257.0
2018-02-22 11:55:00,160.45,160.45,160.27,160.35,2366.0,147.9964,147.9964,147.8304,147.9042,2366.0
2018-02-22 12:00:00,160.35,160.39,160.24,160.29,6382.0,147.9042,147.9411,147.8027,147.8488,6382.0
2018-02-22 12:05:00,160.24,160.25,160.1,160.18,3292.0,147.8027,147.8119,147.6736,147.7474,3292.0
2018-02-22 12:10:00,160.12,160.16,160.07,160.16,2193.0,147.692,147.7289,147.6459,147.7289,2193.0
2018-02-22 12:15:00,160.2,160.4,160.2,160.33,3570.0,147.7658,147.9503,147.7658,147.8857,3570.0
2018-02-22 12:20:00,160.31,160.38,160.31,160.38,1200.0,147.8673,147.9319,147.8673,147.9319,1200.0
2018-02-22 12:25:00,160.37,160.37,160.09,160.15,5429.0,147.9226,147.9226,147.6644,147.7197,5429.0
2018-02-22 12:30:00,160.18,160.2,160.03,160.03,5320.0,147.7474,147.7658,147.609,147.609,5320.0
2018-02-22 12:35:00,159.95,160.16,159.95,160.16,3477.0,147.5352,147.7289,147.5352,147.7289,3477.0
2018-02-22 12:40:00,160.07,160.18,160.06,160.08,2425.0,147.6459,147.7474,147.6367,147.6551,2425.0
2018-02-22 12:45:00,160.12,160.14,159.75,159.75,3400.0,147.692,147.7105,147.3507,147.3507,3400.0
2018-02-22 12:50:00,159.66,159.9,159.44,159.9,2800.0,147.2677,147.4891,147.0648,147.4891,2800.0
2018-02-22 12:55:00,159.77,159.98,159.73,159.73,5163.0,147.3692,147.5629,147.3323,147.3323,5163.0
2018-02-22 13:00:00,159.78,159.98,159.78,159.86,3208.0,147.3784,147.5629,147.3784,147.4522,3208.0
2018-02-22 13:05:00,159.84,159.94,159.81,159.82,2000.0,147.4338,147.526,147.4061,147.4153,2000.0
2018-02-22 13:10:00,159.88,159.93,159.58,159.64,6849.0,147.4707,147.5168,147.1939,147.2493,6849.0
2018-02-22 13:15:00,159.54,159.66,159.48,159.52,3303.0,147.157,147.2677,147.1017,147.1386,3303.0
2018-02-22 13:20:00,159.54,159.6,159.46,159.46,2400.0,147.157,147.2124,147.0833,147.0833,2400.0
2018-02-22 13:25:00,159.56,159.85,159.56,159.78,6207.0,147.1755,147.443,147.1755,147.3784,6207.0
2018-02-22 13:30:00,159.78,159.81,159.6,159.67,4280.0,147.3784,147.4061,147.2124,147.277,4280.0
2018-02-22 13:35:00,159.67,159.81,159.67,159.81,4070.0,147.277,147.4061,147.277,147.4061,4070.0
2018-02-22 13:40:00,159.65,159.69,159.5,159.63,4373.0,147.2585,147.2954,147.1202,147.2401,4373.0
2018-02-22 13:45:00,159.54,159.62,159.27,159.27,3598.0,147.157,147.2308,146.908,146.908,3598.0
2018-02-22 13:50:00,159.22,159.52,159.13,159.52,2927.0,146.8619,147.1386,146.7789,147.1386,2927.0
2018-02-22 13:55:00,159.6,159.67,159.5,159.5,4270.0,147.2124,147.277,147.1202,147.1202,4270.0
2018-02-22 14:00:00,159.42,159.77,159.42,159.74,3800.0,147.0464,147.3692,147.0464,147.3415,3800.0
2018-02-22 14:05:00,159.81,159.82,159.5,159.5,2396.0,147.4061,147.4153,147.1202,147.1202,2396.0
2018-02-22 14:10:00,159.4,159.61,159.4,159.61,4949.0,147.0279,147.2216,147.0279,147.2216,4949.0
2018-02-22 14:15:00,159.64,159.66,159.62,159.64,700.0,147.2493,147.2677,147.2308,147.2493,700.0
2018-02-22 14:20:00,159.62,159.62,159.45,159.6,4475.0,147.2308,147.2308,147.074,147.2124,4475.0
2018-02-22 14:25:00,159.52,159.83,159.51,159.83,4962.0,147.1386,147.4245,147.1294,147.4245,4962.0
2018-02-22 14:30:00,159.83,159.92,159.78,159.84,9579.0,147.4245,147.5076,147.3784,147.4338,9579.0
2018-02-22 14:35:00,159.8,159.81,159.65,159.65,3071.0,147.3969,147.4061,147.2585,147.2585,3071.0
2018-02-22 14:40:00,159.64,159.64,159.34,159.34,3903.0,147.2493,147.2493,146.9726,146.9726,3903.0
2018-02-22 14:45:00,159.21,159.78,159.21,159.64,15444.0,146.8527,147.3784,146.8527,147.2493,15444.0
2018-02-22 14:50:00,159.64,159.85,159.64,159.81,7446.0,147.2493,147.443,147.2493,147.4061,7446.0
2018-02-22 14:55:00,159.72,159.79,159.08,159.17,12102.0,147.3231,147.3876,146.7328,146.8158,12102.0
2018-02-22 15:00:00,159.23,159.36,159.01,159.04,6997.0,146.8711,146.991,146.6682,146.6959,6997.0
2018-02-22 15:05:00,159.0,159.24,158.96,159.07,10823.0,146.659,146.8803,146.6221,146.7235,10823.0
2018-02-22 15:10:00,159.09,159.54,159.06,159.54,9295.0,146.742,147.157,146.7143,147.157,9295.0
2018-02-22 15:15:00,159.58,159.59,159.34,159.59,7457.0,147.1939,147.2032,146.9726,147.2032,7457.0
2018-02-22 15:20:00,159.48,159.65,159.43,159.6,8832.0,147.1017,147.2585,147.0556,147.2124,8832.0
2018-02-22 15:25:00,159.59,159.72,159.44,159.44,26908.0,147.2032,147.3231,147.0648,147.0648,26908.0
2018-02-22 15:30:00,159.52,159.53,159.37,159.51,7107.0,147.1386,147.1478,147.0002,147.1294,7107.0
2018-02-22 15:35:00,159.49,159.49,158.94,159.09,11646.0,147.1109,147.1109,146.6036,146.742,11646.0
2018-02-22 15:40:00,159.01,159.31,158.94,158.94,6818.0,146.6682,146.9449,146.6036,146.6036,6818.0
2018-02-22 15:45:00,158.92,158.98,158.61,158.73,46073.0,146.5852,146.6405,146.2992,146.4099,46073.0
2018-02-22 15:50:00,158.73,159.27,158.7,159.02,13614.0,146.4099,146.908,146.3822,146.6774,13614.0
2018-02-22 15:55:00,159.06,159.14,158.82,159.0,40999.0,146.7143,146.7881,146.4929,146.659,40999.0
2018-02-23 09:30:00,159.64,159.87,159.4,159.72,7910.0,147.2493,147.4614,147.0279,147.3231,7910.0
2018-02-23 09:35:00,159.77,159.77,158.89,159.19,10447.0,147.3692,147.3692,146.5575,146.8342,10447.0
2018-02-23 09:40:00,159.25,159.72,159.14,159.72,7306.0,146.8896,147.3231,146.7881,147.3231,7306.0
2018-02-23 09:45:00,159.72,159.83,159.35,159.35,16295.0,147.3231,147.4245,146.9818,146.9818,16295.0
2018-02-23 09:50:00,159.46,159.94,159.32,159.84,7881.0,147.0833,147.526,146.9541,147.4338,7881.0
2018-02-23 09:55:00,159.92,160.1,159.67,160.09,9193.0,147.5076,147.6736,147.277,147.6644,9193.0
2018-02-23 10:00:00,160.09,160.35,159.94,160.32,13018.0,147.6644,147.9042,147.526,147.8765,13018.0
2018-02-23 10:05:00,160.26,160.26,159.91,160.02,7025.0,147.8212,147.8212,147.4983,147.5998,7025.0
2018-02-23 10:10:00,160.0,160.19,159.9,159.99,23481.0,147.5813,147.7566,147.4891,147.5721,23481.0
2018-02-23 10:15:00,159.99,160.11,159.8,159.94,5650.0,147.5721,147.6828,147.3969,147.526,5650.0
2018-02-23 10:20:00,159.88,160.12,159.84,160.12,7102.0,147.4707,147.692,147.4338,147.692,7102.0
2018-02-23 10:25:00,159.99,160.06,159.94,160.05,8000.0,147.5721,147.6367,147.526,147.6275,8000.0
2018-02-23 10:30:00,159.99,160.44,159.99,160.09,7394.0,147.5721,147.9872,147.5721,147.6644,7394.0
2018-02-23 10:35:00,160.0,160.2,159.89,160.09,8300.0,147.5813,147.7658,147.4799,147.6644,8300.0
2018-02-23 10:40:00,160.15,160.36,160.14,160.23,7337.0,147.7197,147.9134,147.7105,147.7935,7337.0
2018-02-23 10:45:00,160.3,160.47,160.12,160.12,5762.0,147.8581,148.0149,147.692,147.692,5762.0
2018-02-23 10:50:00,160.21,160.23,160.04,160.14,6658.0,147.775,147.7935,147.6182,147.7105,6658.0
2018-02-23 10:55:00,160.09,160.26,160.0,160.21,11709.0,147.6644,147.8212,147.5813,147.775,11709.0
2018-02-23 11:00:00,160.23,160.65,160.23,160.65,11481.0,147.7935,148.1809,147.7935,148.1809,11481.0
2018-02-23 11:05:00,160.63,160.63,160.43,160.55,14922.0,148.1624,148.1624,147.978,148.0887,14922.0
2018-02-23 11:10:00,160.56,160.66,160.48,160.49,1500.0,148.0979,148.1901,148.0241,148.0333,1500.0
2018-02-23 11:15:00,160.55,160.62,160.42,160.53,10501.0,148.0887,148.1532,147.9687,148.0702,10501.0
2018-02-23 11:20:00,160.61,160.78,160.55,160.7,4828.0,148.144,148.3008,148.0887,148.227,4828.0
2018-02-23 11:25:00,160.7,160.79,160.66,160.78,7345.0,148.227,148.31,148.1901,148.3008,7345.0
2018-02-23 11:30:00,160.74,160.74,160.64,160.64,12158.0,148.2639,148.2639,148.1717,148.1717,12158.0
2018-02-23 11:35:00,160.66,160.76,160.58,160.76,12867.0,148.1901,148.2824,148.1163,148.2824,12867.0
2018-02-23 11:40:00,160.8,160.8,160.61,160.62,4800.0,148.3193,148.3193,148.144,148.1532,4800.0
2018-02-23 11:45:00,160.61,160.62,160.47,160.51,5966.0,148.144,148.1532,148.0149,148.0518,5966.0
2018-02-23 11:50:00,160.47,160.67,160.44,160.63,4300.0,148.0149,148.1993,147.9872,148.1624,4300.0
2018-02-23 11:55:00,160.57,160.92,160.56,160.83,3559.0,148.1071,148.4299,148.0979,148.3469,3559.0
2018-02-23 12:00:00,160.81,161.01,160.75,160.89,3230.0,148.3285,148.513,148.2731,148.4023,3230.0
2018-02-23 12:05:00,160.88,160.89,160.55,160.55,3915.0,148.393,148.4023,148.0887,148.0887,3915.0
2018-02-23 12:10:00,160.58,160.68,160.48,160.52,2789.0,148.1163,148.2086,148.0241,148.061,2789.0
2018-02-23 12:15:00,160.57,160.69,160.57,160.69,2650.0,148.1071,148.2178,148.1071,148.2178,2650.0
2018-02-23 12:20:00,160.65,160.67,160.61,160.64,1825.0,148.1809,148.1993,148.144,148.1717,1825.0
2018-02-23 12:25:00,160.66,160.68,160.33,160.33,5189.0,148.1901,148.2086,147.8857,147.8857,5189.0
2018-02-23 12:30:00,160.34,160.37,160.23,160.3,3400.0,147.895,147.9226,147.7935,147.8581,3400.0
2018-02-23 12:35:00,160.29,160.42,160.26,160.42,1709.0,147.8488,147.9687,147.8212,147.9687,1709.0
2018-02-23 12:40:00,160.37,160.42,160.3,160.3,4079.0,147.9226,147.9687,147.8581,147.8581,4079.0
2018-02-23 12:45:00,160.29,160.37,160.25,160.35,3090.0,147.8488,147.9226,147.8119,147.9042,3090.0
2018-02-23 12:50:00,160.4,160.4,160.29,160.36,2200.0,147.9503,147.9503,147.8488,147.9134,2200.0
2018-02-23 12:55:00,160.39,160.39,160.25,160.36,2700.0,147.9411,147.9411,147.8119,147.9134,2700.0
2018-02-23 13:00:00,160.28,160.35,160.13,160.13,2991.0,147.8396,147.9042,147.7013,147.7013,2991.0
2018-02-23 13:05:00,160.13,160.2,159.98,160.03,2300.0,147.7013,147.7658,147.5629,147.609,2300.0
2018-02-23 13:10:00,160.03,160.21,160.01,160.06,7710.0,147.609,147.775,147.5906,147.6367,7710.0
2018-02-23 13:15:00,160.06,160.06,159.97,160.04,2399.0,147.6367,147.6367,147.5537,147.6182,2399.0
2018-02-23 13:20:00,160.08,160.18,160.07,160.18,1100.0,147.6551,147.7474,147.6459,147.7474,1100.0
2018-02-23 13:25:00,160.25,160.25,160.12,160.16,2100.0,147.8119,147.8119,147.692,147.7289,2100.0
2018-02-23 13:30:00,160.19,160.3,160.17,160.24,1995.0,147.7566,147.8581,147.7381,147.8027,1995.0
2018-02-23 13:35:00,160.26,160.39,160.25,160.27,5000.0,147.8212,147.9411,147.8119,147.8304,5000.0
2018-02-23 13:40:00,160.31,160.46,160.26,160.44,6565.0,147.8673,148.0056,147.8212,147.9872,6565.0
2018-02-23 13:45:00,160.41,160.41,160.3,160.32,2400.0,147.9595,147.9595,147.8581,147.8765,2400.0
2018-02-23 13:50:00,160.33,160.36,160.23,160.23,2217.0,147.8857,147.9134,147.7935,147.7935,2217.0
2018-02-23 13:55:00,160.25,160.28,160.18,160.28,3670.0,147.8119,147.8396,147.7474,147.8396,3670.0
2018-02-23 14:00:00,160.29,160.3,160.11,160.15,4615.0,147.8488,147.8581,147.6828,147.7197,4615.0
2018-02-23 14:05:00,160.12,160.13,160.03,160.09,2124.0,147.692,147.7013,147.609,147.6644,2124.0
2018-02-23 14:10:00,160.09,160.35,160.09,160.32,8078.0,147.6644,147.9042,147.6644,147.8765,8078.0
2018-02-23 14:15:00,160.32,160.43,160.27,160.34,5148.0,147.8765,147.978,147.8304,147.895,5148.0
2018-02-23 14:20:00,160.35,160.61,160.3,160.61,4665.0,147.9042,148.144,147.8581,148.144,4665.0
2018-02-23 14:25:00,160.62,160.65,160.53,160.53,5450.0,148.1532,148.1809,148.0702,148.0702,5450.0
2018-02-23 14:30:00,160.55,160.59,160.5,160.51,8049.0,148.0887,148.1256,148.0425,148.0518,8049.0
2018-02-23 14:35:00,160.54,160.58,160.28,160.31,11899.0,148.0794,148.1163,147.8396,147.8673,11899.0
2018-02-23 14:40:00,160.32,160.39,160.26,160.39,6564.0,147.8765,147.9411,147.8212,147.9411,6564.0
2018-02-23 14:45:00,160.41,160.87,160.41,160.86,4741.0,147.9595,148.3838,147.9595,148.3746,4741.0
2018-02-23 14:50:00,160.88,161.0,160.8,160.8,8823.0,148.393,148.5037,148.3193,148.3193,8823.0
2018-02-23 14:55:00,160.83,160.88,160.8,160.84,1510.0,148.3469,148.393,148.3193,148.3561,1510.0
2018-02-23 15:00:00,160.89,161.05,160.88,161.05,6625.0,148.4023,148.5498,148.393,148.5498,6625.0
2018-02-23 15:05:00,161.1,161.19,161.07,161.11,10453.0,148.596,148.679,148.5683,148.6052,10453.0
2018-02-23 15:10:00,161.12,161.17,161.01,161.07,5184.0,148.6144,148.6605,148.513,148.5683,5184.0
2018-02-23 15:15:00,161.05,161.07,160.96,161.02,10104.0,148.5498,148.5683,148.4668,148.5222,10104.0
2018-02-23 15:20:00,161.04,161.31,161.04,161.31,7705.0,148.5406,148.7897,148.5406,148.7897,7705.0
2018-02-23 15:25:00,161.35,161.54,161.35,161.54,11580.0,148.8266,149.0018,148.8266,149.0018,11580.0
2018-02-23 15:30:00,161.56,161.66,161.37,161.38,18850.0,149.0203,149.1125,148.845,148.8542,18850.0
2018-02-23 15:35:00,161.45,161.52,161.36,161.4,8866.0,148.9188,148.9834,148.8358,148.8727,8866.0
2018-02-23 15:40:00,161.43,161.55,161.36,161.47,10282.0,148.9004,149.011,148.8358,148.9372,10282.0
2018-02-23 15:45:00,161.44,161.54,161.32,161.37,21122.0,148.9096,149.0018,148.7989,148.845,21122.0
2018-02-23 15:50:00,161.35,161.57,161.35,161.49,20287.0,148.8266,149.0295,148.8266,148.9557,20287.0
2018-02-23 15:55:00,161.51,161.75,161.47,161.7,83205.0,148.9741,149.1955,148.9372,149.1494,83205.0
2018-02-26 09:30:00,163.15,163.99,162.95,163.64,53588.0,150.4869,151.2617,150.3024,150.9388,53588.0
2018-02-26 09:35:00,163.47,164.45,163.47,164.0,30955.0,150.782,151.686,150.782,151.2709,30955.0
2018-02-26 09:40:00,164.05,164.35,163.84,163.98,25012.0,151.317,151.5937,151.1233,151.2524,25012.0
2018-02-26 09:45:00,164.18,164.69,163.98,164.47,45748.0,151.4369,151.9073,151.2524,151.7044,45748.0
2018-02-26 09:50:00,164.5,164.88,164.47,164.67,26211.0,151.7321,152.0826,151.7044,151.8889,26211.0
2018-02-26 09:55:00,164.63,164.81,164.44,164.81,38113.0,151.852,152.018,151.6767,152.018,38113.0
2018-02-26 10:00:00,164.7,164.78,164.25,164.54,31311.0,151.9165,151.9903,151.5015,151.769,31311.0
2018-02-26 10:05:00,164.53,164.62,164.34,164.44,30811.0,151.7597,151.8428,151.5845,151.6767,30811.0
2018-02-26 10:10:00,164.39,164.55,164.06,164.17,20870.0,151.6306,151.7782,151.3262,151.4277,20870.0
2018-02-26 10:15:00,164.11,164.37,163.86,164.31,11078.0,151.3723,151.6122,151.1417,151.5568,11078.0
2018-02-26 10:20:00,164.25,164.46,164.03,164.41,14460.0,151.5015,151.6952,151.2985,151.6491,14460.0
2018-02-26 10:25:00,164.46,164.59,164.34,164.46,12681.0,151.6952,151.8151,151.5845,151.6952,12681.0
2018-02-26 10:30:00,164.4,164.53,164.11,164.21,20337.0,151.6398,151.7597,151.3723,151.4646,20337.0
2018-02-26 10:35:00,164.24,164.35,163.94,164.35,10295.0,151.4923,151.5937,151.2155,151.5937,10295.0
2018-02-26 10:40:00,164.39,164.48,164.24,164.28,9701.0,151.6306,151.7136,151.4923,151.5291,9701.0
2018-02-26 10:45:00,164.29,164.59,164.29,164.51,11590.0,151.5384,151.8151,151.5384,151.7413,11590.0
2018-02-26 10:50:00,164.5,164.53,164.21,164.29,8488.0,151.7321,151.7597,151.4646,151.5384,8488.0
2018-02-26 10:55:00,164.29,164.45,164.27,164.36,14065.0,151.5384,151.686,151.5199,151.6029,14065.0
2018-02-26 11:00:00,164.37,164.93,164.27,164.92,12691.0,151.6122,152.1287,151.5199,152.1195,12691.0
2018-02-26 11:05:00,164.79,165.13,164.75,165.07,24128.0,151.9996,152.3132,151.9627,152.2578,24128.0
2018-02-26 11:10:00,165.08,165.27,164.87,165.16,15354.0,152.2671,152.4423,152.0734,152.3408,15354.0
2018-02-26 11:15:00,165.21,165.89,165.15,165.62,40072.0,152.387,153.0142,152.3316,152.7651,40072.0
2018-02-26 11:20:00,165.63,165.63,165.09,165.32,20524.0,152.7744,152.7744,152.2763,152.4884,20524.0
2018-02-26 11:25:00,165.32,165.47,165.32,165.47,7297.0,152.4884,152.6268,152.4884,152.6268,7297.0
2018-02-26 11:30:00,165.4,165.59,165.38,165.5,12595.0,152.5622,152.7375,152.5438,152.6545,12595.0
2018-02-26 11:35:00,165.51,165.61,165.33,165.49,46318.0,152.6637,152.7559,152.4976,152.6452,46318.0
2018-02-26 11:40:00,165.49,165.55,165.41,165.5,21849.0,152.6452,152.7006,152.5714,152.6545,21849.0
2018-02-26 11:45:00,165.53,165.57,165.09,165.09,34416.0,152.6821,152.719,152.2763,152.2763,34416.0
2018-02-26 11:50:00,165.08,165.12,164.8,164.8,15605.0,152.2671,152.3039,152.0088,152.0088,15605.0
2018-02-26 11:55:00,164.79,165.31,164.79,165.29,13563.0,151.9996,152.4792,151.9996,152.4608,13563.0
2018-02-26 12:00:00,165.3,165.56,165.29,165.45,4838.0,152.47,152.7098,152.4608,152.6083,4838.0
2018-02-26 12:05:00,165.49,165.69,165.43,165.65,9285.0,152.6452,152.8297,152.5899,152.7928,9285.0
2018-02-26 12:10:00,165.59,165.91,165.59,165.7,7200.0,152.7375,153.0326,152.7375,152.8389,7200.0
2018-02-26 12:15:00,165.67,165.74,165.51,165.63,5631.0,152.8113,152.8758,152.6637,152.7744,5631.0
2018-02-26 12:20:00,165.72,165.88,165.67,165.83,8616.0,152.8574,153.005,152.8113,152.9588,8616.0
2018-02-26 12:25:00,165.83,165.95,165.61,165.61,12326.0,152.9588,153.0695,152.7559,152.7559,12326.0
2018-02-26 12:30:00,165.64,165.69,165.4,165.41,11733.0,152.7836,152.8297,152.5622,152.5714,11733.0
2018-02-26 12:35:00,165.37,165.61,165.36,165.61,11594.0,152.5345,152.7559,152.5253,152.7559,11594.0
2018-02-26 12:40:00,165.56,165.56,165.37,165.56,7368.0,152.7098,152.7098,152.5345,152.7098,7368.0
2018-02-26 12:45:00,165.52,165.69,165.4,165.69,19909.0,152.6729,152.8297,152.5622,152.8297,19909.0
2018-02-26 12:50:00,165.7,165.72,165.62,165.67,7604.0,152.8389,152.8574,152.7651,152.8113,7604.0
2018-02-26 12:55:00,165.67,165.77,165.63,165.7,5014.0,152.8113,152.9035,152.7744,152.8389,5014.0
2018-02-26 13:00:00,165.7,165.77,165.55,165.55,6750.0,152.8389,152.9035,152.7006,152.7006,6750.0
2018-02-26 13:05:00,165.55,165.6,165.43,165.6,4604.0,152.7006,152.7467,152.5899,152.7467,4604.0
2018-02-26 13:10:00,165.58,165.58,165.37,165.5,8673.0,152.7282,152.7282,152.5345,152.6545,8673.0
2018-02-26 13:15:00,165.5,165.55,165.41,165.47,11068.0,152.6545,152.7006,152.5714,152.6268,11068.0
2018-02-26 13:20:00,165.47,165.55,165.4,165.46,11963.0,152.6268,152.7006,152.5622,152.6176,11963.0
2018-02-26 13:25:00,165.46,165.56,165.39,165.55,11867.0,152.6176,152.7098,152.553,152.7006,11867.0
2018-02-26 13:30:00,165.58,165.62,165.44,165.62,5487.0,152.7282,152.7651,152.5991,152.7651,5487.0
2018-02-26 13:35:00,165.58,165.58,165.44,165.46,7075.0,152.7282,152.7282,152.5991,152.6176,7075.0
2018-02-26 13:40:00,165.53,165.58,165.44,165.58,7929.0,152.6821,152.7282,152.5991,152.7282,7929.0
2018-02-26 13:45:00,165.53,165.54,165.46,165.49,4581.0,152.6821,152.6913,152.6176,152.6452,4581.0
2018-02-26 13:50:00,165.5,165.54,165.37,165.46,9228.0,152.6545,152.6913,152.5345,152.6176,9228.0
2018-02-26 13:55:00,165.47,165.64,165.47,165.49,6833.0,152.6268,152.7836,152.6268,152.6452,6833.0
2018-02-26 14:00:00,165.45,165.57,165.39,165.57,7070.0,152.6083,152.719,152.553,152.719,7070.0
2018-02-26 14:05:00,165.54,165.69,165.52,165.69,7954.0,152.6913,152.8297,152.6729,152.8297,7954.0
2018-02-26 14:10:00,165.67,165.85,165.64,165.83,8767.0,152.8113,152.9773,152.7836,152.9588,8767.0
2018-02-26 14:15:00,165.85,165.98,165.85,165.86,25836.0,152.9773,153.0972,152.9773,152.9865,25836.0
2018-02-26 14:20:00,165.9,165.94,165.8,165.86,14589.0,153.0234,153.0603,152.9312,152.9865,14589.0
2018-02-26 14:25:00,165.81,165.83,165.58,165.6,7800.0,152.9404,152.9588,152.7282,152.7467,7800.0
2018-02-26 14:30:00,165.6,165.6,165.49,165.57,13060.0,152.7467,152.7467,152.6452,152.719,13060.0
2018-02-26 14:35:00,165.57,165.63,165.38,165.41,6725.0,152.719,152.7744,152.5438,152.5714,6725.0
2018-02-26 14:40:00,165.36,165.4,165.25,165.39,9633.0,152.5253,152.5622,152.4239,152.553,9633.0
2018-02-26 14:45:00,165.34,165.42,165.25,165.32,7026.0,152.5069,152.5807,152.4239,152.4884,7026.0
2018-02-26 14:50:00,165.29,165.52,165.22,165.49,7814.0,152.4608,152.6729,152.3962,152.6452,7814.0
2018-02-26 14:55:00,165.48,165.48,165.24,165.27,8189.0,152.636,152.636,152.4146,152.4423,8189.0
2018-02-26 15:00:00,165.32,165.4,165.21,165.4,9382.0,152.4884,152.5622,152.387,152.5622,9382.0
2018-02-26 15:05:00,165.37,165.56,165.28,165.56,18130.0,152.5345,152.7098,152.4515,152.7098,18130.0
2018-02-26 15:10:00,165.59,165.71,165.59,165.61,13505.0,152.7375,152.8482,152.7375,152.7559,13505.0
2018-02-26 15:15:00,165.58,165.58,165.36,165.56,13046.0,152.7282,152.7282,152.5253,152.7098,13046.0
2018-02-26 15:20:00,165.56,165.79,165.56,165.7,17090.0,152.7098,152.9219,152.7098,152.8389,17090.0
2018-02-26 15:25:00,165.67,165.75,165.6,165.71,15349.0,152.8113,152.885,152.7467,152.8482,15349.0
2018-02-26 15:30:00,165.7,165.73,165.62,165.7,16719.0,152.8389,152.8666,152.7651,152.8389,16719.0
2018-02-26 15:35:00,165.69,165.71,165.59,165.64,28180.0,152.8297,152.8482,152.7375,152.7836,28180.0
2018-02-26 15:40:00,165.62,165.68,165.23,165.24,24737.0,152.7651,152.8205,152.4054,152.4146,24737.0
2018-02-26 15:45:00,165.26,165.39,165.18,165.19,32495.0,152.4331,152.553,152.3593,152.3685,32495.0
2018-02-26 15:50:00,165.21,165.35,165.2,165.35,24920.0,152.387,152.5161,152.3777,152.5161,24920.0
2018-02-26 15:55:00,165.34,165.8,165.34,165.76,87308.0,152.5069,152.9312,152.5069,152.8943,87308.0
2018-02-27 09:30:00,166.09,166.76,165.68,165.68,29478.0,153.1987,153.8167,152.8205,152.8205,29478.0
2018-02-27 09:35:00,165.94,166.39,165.86,166.1,9700.0,153.0603,153.4754,152.9865,153.2079,9700.0
2018-02-27 09:40:00,166.11,166.29,165.79,166.24,19844.0,153.2171,153.3831,152.9219,153.337,19844.0
2018-02-27 09:45:00,166.24,166.43,166.09,166.33,5059.0,153.337,153.5123,153.1987,153.42,5059.0
2018-02-27 09:50:00,166.34,166.44,165.9,165.91,6190.0,153.4293,153.5215,153.0234,153.0326,6190.0
2018-02-27 09:55:00,165.97,166.11,165.56,165.72,24079.0,153.088,153.2171,152.7098,152.8574,24079.0
2018-02-27 10:00:00,165.81,165.96,165.28,165.36,10184.0,152.9404,153.0787,152.4515,152.5253,10184.0
2018-02-27 10:05:00,165.3,165.89,165.3,165.88,7473.0,152.47,153.0142,152.47,153.005,7473.0
2018-02-27 10:10:00,165.89,165.9,165.72,165.73,14652.0,153.0142,153.0234,152.8574,152.8666,14652.0
2018-02-27 10:15:00,165.81,165.88,165.61,165.88,13179.0,152.9404,153.005,152.7559,153.005,13179.0
2018-02-27 10:20:00,165.84,166.02,165.83,165.93,32335.0,152.9681,153.1341,152.9588,153.0511,32335.0
2018-02-27 10:25:00,165.9,165.93,165.63,165.63,6284.0,153.0234,153.0511,152.7744,152.7744,6284.0
2018-02-27 10:30:00,165.7,165.75,165.35,165.35,6551.0,152.8389,152.885,152.5161,152.5161,6551.0
2018-02-27 10:35:00,165.35,165.86,165.33,165.44,19680.0,152.5161,152.9865,152.4976,152.5991,19680.0
2018-02-27 10:40:00,165.42,165.46,164.91,165.06,17722.0,152.5807,152.6176,152.1102,152.2486,17722.0
2018-02-27 10:45:00,165.05,165.3,165.05,165.14,8101.0,152.2394,152.47,152.2394,152.3224,8101.0
2018-02-27 10:50:00,165.13,165.32,164.69,164.77,3501.0,152.3132,152.4884,151.9073,151.9811,3501.0
2018-02-27 10:55:00,164.75,165.12,164.71,165.09,12689.0,151.9627,152.3039,151.9258,152.2763,12689.0
2018-02-27 11:00:00,165.06,165.3,164.93,165.1,9031.0,152.2486,152.47,152.1287,152.2855,9031.0
2018-02-27 11:05:00,165.06,165.2,164.98,165.14,10030.0,152.2486,152.3777,152.1748,152.3224,10030.0
2018-02-27 11:10:00,165.25,165.49,165.16,165.37,11840.0,152.4239,152.6452,152.3408,152.5345,11840.0
2018-02-27 11:15:00,165.39,165.57,165.35,165.41,8610.0,152.553,152.719,152.5161,152.5714,8610.0
2018-02-27 11:20:00,165.38,165.42,165.2,165.4,8129.0,152.5438,152.5807,152.3777,152.5622,8129.0
2018-02-27 11:25:00,165.41,165.66,165.41,165.62,8740.0,152.5714,152.802,152.5714,152.7651,8740.0
2018-02-27 11:30:00,165.72,166.06,165.63,165.97,6209.0,152.8574,153.171,152.7744,153.088,6209.0
2018-02-27 11:35:00,165.97,165.97,165.68,165.7,5548.0,153.088,153.088,152.8205,152.8389,5548.0
2018-02-27 11:40:00,165.65,165.79,165.59,165.65,4525.0,152.7928,152.9219,152.7375,152.7928,4525.0
2018-02-27 11:45:00,165.65,165.94,165.64,165.9,8796.0,152.7928,153.0603,152.7836,153.0234,8796.0
2018-02-27 11:50:00,165.88,165.96,165.59,165.59,6000.0,153.005,153.0787,152.7375,152.7375,6000.0
2018-02-27 11:55:00,165.63,165.83,165.31,165.31,9786.0,152.7744,152.9588,152.4792,152.4792,9786.0
2018-02-27 12:00:00,165.33,165.44,165.27,165.34,7246.0,152.4976,152.5991,152.4423,152.5069,7246.0
2018-02-27 12:05:00,165.32,165.46,165.21,165.39,5600.0,152.4884,152.6176,152.387,152.553,5600.0
2018-02-27 12:10:00,165.33,165.33,165.05,165.19,6592.0,152.4976,152.4976,152.2394,152.3685,6592.0
2018-02-27 12:15:00,165.05,165.14,164.98,165.03,5614.0,152.2394,152.3224,152.1748,152.2209,5614.0
2018-02-27 12:20:00,164.99,164.99,164.79,164.98,14796.0,152.184,152.184,151.9996,152.1748,14796.0
2018-02-27 12:25:00,164.88,165.32,164.83,165.3,4900.0,152.0826,152.4884,152.0365,152.47,4900.0
2018-02-27 12:30:00,165.28,165.39,165.01,165.01,14500.0,152.4515,152.553,152.2025,152.2025,14500.0
2018-02-27 12:35:00,165.03,165.24,165.01,165.19,3684.0,152.2209,152.4146,152.2025,152.3685,3684.0
2018-02-27 12:40:00,165.25,165.36,165.24,165.28,4400.0,152.4239,152.5253,152.4146,152.4515,4400.0
2018-02-27 12:45:00,165.31,165.43,165.23,165.39,7400.0,152.4792,152.5899,152.4054,152.553,7400.0
2018-02-27 12:50:00,165.37,165.55,165.37,165.53,11537.0,152.5345,152.7006,152.5345,152.6821,11537.0
2018-02-27 12:55:00,165.55,165.55,165.29,165.41,7590.0,152.7006,152.7006,152.4608,152.5714,7590.0
2018-02-27 13:00:00,165.43,165.43,165.19,165.25,7213.0,152.5899,152.5899,152.3685,152.4239,7213.0
2018-02-27 13:05:00,165.23,165.51,165.15,165.5,7000.0,152.4054,152.6637,152.3316,152.6545,7000.0
2018-02-27 13:10:00,165.53,165.54,165.09,165.21,6679.0,152.6821,152.6913,152.2763,152.387,6679.0
2018-02-27 13:15:00,165.16,165.36,165.08,165.36,5700.0,152.3408,152.5253,152.2671,152.5253,5700.0
2018-02-27 13:20:00,165.33,165.49,165.28,165.41,6231.0,152.4976,152.6452,152.4515,152.5714,6231.0
2018-02-27 13:25:00,165.33,165.38,165.2,165.21,7344.0,152.4976,152.5438,152.3777,152.387,7344.0
2018-02-27 13:30:00,165.2,165.2,164.83,164.93,15283.0,152.3777,152.3777,152.0365,152.1287,15283.0
2018-02-27 13:35:00,164.91,165.15,164.91,165.07,4128.0,152.1102,152.3316,152.1102,152.2578,4128.0
2018-02-27 13:40:00,165.04,165.33,164.92,165.33,5601.0,152.2302,152.4976,152.1195,152.4976,5601.0
2018-02-27 13:45:00,165.34,165.41,165.11,165.15,5783.0,152.5069,152.5714,152.2947,152.3316,5783.0
2018-02-27 13:50:00,165.06,165.06,164.94,165.02,5767.0,152.2486,152.2486,152.1379,152.2117,5767.0
2018-02-27 13:55:00,165.0,165.04,164.82,164.91,5794.0,152.1933,152.2302,152.0272,152.1102,5794.0
2018-02-27 14:00:00,164.9,165.07,164.78,164.78,3875.0,152.101,152.2578,151.9903,151.9903,3875.0
2018-02-27 14:05:00,164.73,164.96,164.62,164.95,5200.0,151.9442,152.1564,151.8428,152.1471,5200.0
2018-02-27 14:10:00,164.93,165.02,164.71,164.96,3351.0,152.1287,152.2117,151.9258,152.1564,3351.0
2018-02-27 14:15:00,164.91,165.05,164.78,164.87,5750.0,152.1102,152.2394,151.9903,152.0734,5750.0
2018-02-27 14:20:00,164.86,164.88,164.67,164.69,4688.0,152.0641,152.0826,151.8889,151.9073,4688.0
2018-02-27 14:25:00,164.74,165.05,164.68,165.05,4918.0,151.9534,152.2394,151.8981,152.2394,4918.0
2018-02-27 14:30:00,164.93,165.14,164.87,165.06,5200.0,152.1287,152.3224,152.0734,152.2486,5200.0
2018-02-27 14:35:00,165.08,165.21,165.01,165.05,6800.0,152.2671,152.387,152.2025,152.2394,6800.0
2018-02-27 14:40:00,165.09,165.16,164.93,165.1,6667.0,152.2763,152.3408,152.1287,152.2855,6667.0
2018-02-27 14:45:00,165.07,165.07,164.76,164.86,4777.0,152.2578,152.2578,151.9719,152.0641,4777.0
2018-02-27 14:50:00,164.86,165.03,164.81,164.97,7450.0,152.0641,152.2209,152.018,152.1656,7450.0
2018-02-27 14:55:00,164.99,165.3,164.99,165.13,5519.0,152.184,152.47,152.184,152.3132,5519.0
2018-02-27 15:00:00,165.11,165.22,164.93,164.98,10160.0,152.2947,152.3962,152.1287,152.1748,10160.0
2018-02-27 15:05:00,164.97,165.11,164.9,164.93,8400.0,152.1656,152.2947,152.101,152.1287,8400.0
2018-02-27 15:10:00,164.94,165.04,164.83,164.93,7660.0,152.1379,152.2302,152.0365,152.1287,7660.0
2018-02-27 15:15:00,164.94,165.1,164.92,164.92,12895.0,152.1379,152.2855,152.1195,152.1195,12895.0
2018-02-27 15:20:00,164.97,165.06,164.81,165.03,12324.0,152.1656,152.2486,152.018,152.2209,12324.0
2018-02-27 15:25:00,165.02,165.19,164.92,165.18,18121.0,152.2117,152.3685,152.1195,152.3593,18121.0
2018-02-27 15:30:00,165.18,165.23,164.94,164.94,25241.0,152.3593,152.4054,152.1379,152.1379,25241.0
2018-02-27 15:35:00,164.97,164.99,164.61,164.92,12607.0,152.1656,152.184,151.8335,152.1195,12607.0
2018-02-27 15:40:00,164.92,164.98,164.8,164.85,14119.0,152.1195,152.1748,152.0088,152.0549,14119.0
2018-02-27 15:45:00,164.87,165.15,164.84,165.06,40320.0,152.0734,152.3316,152.0457,152.2486,40320.0
2018-02-27 15:50:00,165.06,165.06,164.45,164.58,22121.0,152.2486,152.2486,151.686,151.8059,22121.0
2018-02-27 15:55:00,164.54,164.59,164.12,164.13,60911.0,151.769,151.8151,151.3816,151.3908,60911.0
2018-02-28 09:30:00,165.17,165.87,164.88,165.09,25866.0,152.3501,152.9957,152.0826,152.2763,25866.0
2018-02-28 09:35:00,165.01,165.6,165.01,165.19,11808.0,152.2025,152.7467,152.2025,152.3685,11808.0
2018-02-28 09:40:00,165.23,165.28,164.91,165.18,11931.0,152.4054,152.4515,152.1102,152.3593,11931.0
2018-02-28 09:45:00,165.24,165.55,165.19,165.46,10600.0,152.4146,152.7006,152.3685,152.6176,10600.0
2018-02-28 09:50:00,165.58,165.67,165.25,165.52,27938.0,152.7282,152.8113,152.4239,152.6729,27938.0
2018-02-28 09:55:00,165.51,165.79,165.31,165.7,19315.0,152.6637,152.9219,152.4792,152.8389,19315.0
2018-02-28 10:00:00,165.77,165.84,165.3,165.3,17352.0,152.9035,152.9681,152.47,152.47,17352.0
2018-02-28 10:05:00,165.31,165.41,165.18,165.29,8000.0,152.4792,152.5714,152.3593,152.4608,8000.0
2018-02-28 10:10:00,165.21,165.25,164.94,165.13,9968.0,152.387,152.4239,152.1379,152.3132,9968.0
2018-02-28 10:15:00,165.05,165.2,164.96,164.97,23581.0,152.2394,152.3777,152.1564,152.1656,23581.0
2018-02-28 10:20:00,165.0,165.06,164.91,164.94,5011.0,152.1933,152.2486,152.1102,152.1379,5011.0
2018-02-28 10:25:00,164.95,165.18,164.83,165.11,9777.0,152.1471,152.3593,152.0365,152.2947,9777.0
2018-02-28 10:30:00,165.12,165.24,164.94,165.24,7850.0,152.3039,152.4146,152.1379,152.4146,7850.0
2018-02-28 10:35:00,165.17,165.24,164.96,165.04,16774.0,152.3501,152.4146,152.1564,152.2302,16774.0
2018-02-28 10:40:00,165.04,165.05,164.72,164.89,12768.0,152.2302,152.2394,151.935,152.0918,12768.0
2018-02-28 10:45:00,164.89,164.93,164.82,164.87,3764.0,152.0918,152.1287,152.0272,152.0734,3764.0
2018-02-28 10:50:00,164.9,164.9,164.75,164.84,6318.0,152.101,152.101,151.9627,152.0457,6318.0
2018-02-28 10:55:00,164.77,164.87,164.47,164.71,9211.0,151.9811,152.0734,151.7044,151.9258,9211.0
2018-02-28 11:00:00,164.76,164.8,164.61,164.79,5225.0,151.9719,152.0088,151.8335,151.9996,5225.0
2018-02-28 11:05:00,164.8,164.82,164.43,164.43,7800.0,152.0088,152.0272,151.6675,151.6675,7800.0
2018-02-28 11:10:00,164.34,164.45,164.08,164.34,5202.0,151.5845,151.686,151.3447,151.5845,5202.0
2018-02-28 11:15:00,164.3,164.53,164.27,164.44,7951.0,151.5476,151.7597,151.5199,151.6767,7951.0
2018-02-28 11:20:00,164.37,164.49,164.16,164.16,6837.0,151.6122,151.7228,151.4185,151.4185,6837.0
2018-02-28 11:25:00,164.14,164.35,164.07,164.27,3797.0,151.4,151.5937,151.3354,151.5199,3797.0
2018-02-28 11:30:00,164.36,164.38,163.97,164.05,9997.0,151.6029,151.6214,151.2432,151.317,9997.0
2018-02-28 11:35:00,164.0,164.2,163.9,164.04,7000.0,151.2709,151.4554,151.1786,151.3078,7000.0
2018-02-28 11:40:00,163.96,164.03,163.91,163.93,6768.0,151.234,151.2985,151.1879,151.2063,6768.0
2018-02-28 11:45:00,163.94,163.96,163.55,163.77,8797.0,151.2155,151.234,150.8558,151.0587,8797.0
2018-02-28 11:50:00,163.78,164.14,163.78,163.98,5507.0,151.068,151.4,151.068,151.2524,5507.0
2018-02-28 11:55:00,164.03,164.11,164.02,164.06,4960.0,151.2985,151.3723,151.2893,151.3262,4960.0
2018-02-28 12:00:00,164.11,164.23,163.97,164.18,16466.0,151.3723,151.483,151.2432,151.4369,16466.0
2018-02-28 12:05:00,164.14,164.41,164.05,164.32,8118.0,151.4,151.6491,151.317,151.566,8118.0
2018-02-28 12:10:00,164.32,164.33,164.06,164.06,6846.0,151.566,151.5753,151.3262,151.3262,6846.0
2018-02-28 12:15:00,164.07,164.19,163.89,163.89,12008.0,151.3354,151.4461,151.1694,151.1694,12008.0
2018-02-28 12:20:00,163.82,163.88,163.76,163.81,7200.0,151.1048,151.1602,151.0495,151.0956,7200.0
2018-02-28 12:25:00,163.85,163.93,163.76,163.89,3703.0,151.1325,151.2063,151.0495,151.1694,3703.0
2018-02-28 12:30:00,163.82,163.88,163.66,163.88,3709.0,151.1048,151.1602,150.9573,151.1602,3709.0
2018-02-28 12:35:00,163.84,163.95,163.81,163.95,6340.0,151.1233,151.2248,151.0956,151.2248,6340.0
2018-02-28 12:40:00,163.89,164.02,163.84,163.91,6496.0,151.1694,151.2893,151.1233,151.1879,6496.0
2018-02-28 12:45:00,163.9,164.16,163.77,164.16,4636.0,151.1786,151.4185,151.0587,151.4185,4636.0
2018-02-28 12:50:00,164.1,164.14,163.96,163.99,5961.0,151.3631,151.4,151.234,151.2617,5961.0
2018-02-28 12:55:00,163.98,164.03,163.75,163.79,8600.0,151.2524,151.2985,151.0403,151.0772,8600.0
2018-02-28 13:00:00,163.74,163.79,163.62,163.7,3914.0,151.0311,151.0772,150.9204,150.9942,3914.0
2018-02-28 13:05:00,163.63,163.94,163.63,163.87,8050.0,150.9296,151.2155,150.9296,151.151,8050.0
2018-02-28 13:10:00,163.99,164.07,163.93,163.99,4700.0,151.2617,151.3354,151.2063,151.2617,4700.0
2018-02-28 13:15:00,163.99,164.04,163.93,163.99,2829.0,151.2617,151.3078,151.2063,151.2617,2829.0
2018-02-28 13:20:00,163.97,164.18,163.96,164.18,7969.0,151.2432,151.4369,151.234,151.4369,7969.0
2018-02-28 13:25:00,164.17,164.27,164.09,164.24,5745.0,151.4277,151.5199,151.3539,151.4923,5745.0
2018-02-28 13:30:00,164.23,164.42,164.19,164.36,5071.0,151.483,151.6583,151.4461,151.6029,5071.0
2018-02-28 13:35:00,164.4,164.42,164.22,164.34,4805.0,151.6398,151.6583,151.4738,151.5845,4805.0
2018-02-28 13:40:00,164.36,164.54,164.36,164.46,5105.0,151.6029,151.769,151.6029,151.6952,5105.0
2018-02-28 13:45:00,164.46,164.5,164.2,164.21,11590.0,151.6952,151.7321,151.4554,151.4646,11590.0
2018-02-28 13:50:00,164.2,164.58,164.13,164.48,4961.0,151.4554,151.8059,151.3908,151.7136,4961.0
2018-02-28 13:55:00,164.49,164.63,164.49,164.62,8331.0,151.7228,151.852,151.7228,151.8428,8331.0
2018-02-28 14:00:00,164.67,164.85,164.63,164.63,18855.0,151.8889,152.0549,151.852,151.852,18855.0
2018-02-28 14:05:00,164.61,164.68,164.42,164.49,8277.0,151.8335,151.8981,151.6583,151.7228,8277.0
2018-02-28 14:10:00,164.48,164.64,164.45,164.45,7265.0,151.7136,151.8612,151.686,151.686,7265.0
2018-02-28 14:15:00,164.51,164.59,164.34,164.49,8990.0,151.7413,151.8151,151.5845,151.7228,8990.0
2018-02-28 14:20:00,164.46,164.65,164.45,164.64,4810.0,151.6952,151.8704,151.686,151.8612,4810.0
2018-02-28 14:25:00,164.66,164.77,164.58,164.61,15319.0,151.8797,151.9811,151.8059,151.8335,15319.0
2018-02-28 14:30:00,164.54,164.54,164.3,164.3,9899.0,151.769,151.769,151.5476,151.5476,9899.0
2018-02-28 14:35:00,164.25,164.32,164.01,164.01,10941.0,151.5015,151.566,151.2801,151.2801,10941.0
2018-02-28 14:40:00,163.97,164.14,163.94,163.94,6073.0,151.2432,151.4,151.2155,151.2155,6073.0
2018-02-28 14:45:00,163.87,164.12,163.87,163.99,6002.0,151.151,151.3816,151.151,151.2617,6002.0
2018-02-28 14:50:00,164.01,164.01,163.81,163.98,6785.0,151.2801,151.2801,151.0956,151.2524,6785.0
2018-02-28 14:55:00,164.02,164.07,163.82,163.89,18399.0,151.2893,151.3354,151.1048,151.1694,18399.0
2018-02-28 15:00:00,163.84,163.94,163.55,163.64,15265.0,151.1233,151.2155,150.8558,150.9388,15265.0
2018-02-28 15:05:00,163.72,163.8,163.62,163.73,5079.0,151.0126,151.0864,150.9204,151.0218,5079.0
2018-02-28 15:10:00,163.73,163.85,163.6,163.8,6724.0,151.0218,151.1325,150.9019,151.0864,6724.0
2018-02-28 15:15:00,163.83,163.83,163.5,163.53,13659.0,151.1141,151.1141,150.8097,150.8374,13659.0
2018-02-28 15:20:00,163.52,163.52,163.11,163.12,21039.0,150.8281,150.8281,150.45,150.4592,21039.0
2018-02-28 15:25:00,163.16,163.27,163.05,163.22,11229.0,150.4961,150.5975,150.3946,150.5514,11229.0
2018-02-28 15:30:00,163.23,163.32,163.14,163.26,16749.0,150.5606,150.6437,150.4776,150.5883,16749.0
2018-02-28 15:35:00,163.26,163.52,163.18,163.52,9206.0,150.5883,150.8281,150.5145,150.8281,9206.0
2018-02-28 15:40:00,163.57,163.59,163.19,163.21,12902.0,150.8743,150.8927,150.5237,150.5422,12902.0
2018-02-28 15:45:00,163.21,163.21,162.61,162.66,27585.0,150.5422,150.5422,149.9888,150.0349,27585.0
2018-02-28 15:50:00,162.56,162.72,162.33,162.33,34416.0,149.9426,150.0902,149.7305,149.7305,34416.0
2018-02-28 15:55:00,162.34,162.62,162.1,162.13,118476.0,149.7397,149.998,149.5183,149.546,118476.0
2018-03-01 09:30:00,161.82,162.09,161.23,161.67,25037.0,149.2601,149.5091,148.7159,149.1217,25037.0
2018-03-01 09:35:00,161.63,161.63,161.09,161.48,14414.0,149.0848,149.0848,148.5867,148.9465,14414.0
2018-03-01 09:40:00,161.33,161.35,160.77,161.1,24896.0,148.8081,148.8266,148.2916,148.596,24896.0
2018-03-01 09:45:00,161.1,162.04,161.08,161.98,11661.0,148.596,149.463,148.5775,149.4077,11661.0
2018-03-01 09:50:00,161.92,161.97,161.53,161.53,18679.0,149.3523,149.3984,148.9926,148.9926,18679.0
2018-03-01 09:55:00,161.63,161.69,161.09,161.09,29285.0,149.0848,149.1402,148.5867,148.5867,29285.0
2018-03-01 10:00:00,161.14,161.29,160.96,161.28,29631.0,148.6329,148.7712,148.4668,148.762,29631.0
2018-03-01 10:05:00,161.25,161.38,160.82,160.95,16829.0,148.7343,148.8542,148.3377,148.4576,16829.0
2018-03-01 10:10:00,160.77,161.06,160.61,161.06,7350.0,148.2916,148.5591,148.144,148.5591,7350.0
2018-03-01 10:15:00,160.94,161.25,160.72,161.06,13565.0,148.4484,148.7343,148.2455,148.5591,13565.0
2018-03-01 10:20:00,160.99,160.99,160.76,160.98,5571.0,148.4945,148.4945,148.2824,148.4853,5571.0
2018-03-01 10:25:00,160.86,161.17,160.7,161.1,6145.0,148.3746,148.6605,148.227,148.596,6145.0
2018-03-01 10:30:00,161.12,161.78,161.01,161.68,16838.0,148.6144,149.2232,148.513,149.1309,16838.0
2018-03-01 10:35:00,161.79,161.95,161.37,161.39,24169.0,149.2324,149.38,148.845,148.8635,24169.0
2018-03-01 10:40:00,161.47,161.61,161.18,161.18,14525.0,148.9372,149.0664,148.6698,148.6698,14525.0
2018-03-01 10:45:00,161.18,161.55,161.14,161.3,9580.0,148.6698,149.011,148.6329,148.7804,9580.0
2018-03-01 10:50:00,161.17,161.19,160.77,160.99,6570.0,148.6605,148.679,148.2916,148.4945,6570.0
2018-03-01 10:55:00,161.02,161.29,160.52,160.59,14027.0,148.5222,148.7712,148.061,148.1256,14027.0
2018-03-01 11:00:00,160.63,160.94,160.63,160.91,10380.0,148.1624,148.4484,148.1624,148.4207,10380.0
2018-03-01 11:05:00,160.95,161.56,160.94,161.3,7885.0,148.4576,149.0203,148.4484,148.7804,7885.0
2018-03-01 11:10:00,161.26,161.27,160.81,161.02,8050.0,148.7435,148.7528,148.3285,148.5222,8050.0
2018-03-01 11:15:00,161.08,161.22,160.99,161.22,7589.0,148.5775,148.7067,148.4945,148.7067,7589.0
2018-03-01 11:20:00,161.22,161.38,160.94,160.94,14199.0,148.7067,148.8542,148.4484,148.4484,14199.0
2018-03-01 11:25:00,160.96,161.11,160.85,160.97,4995.0,148.4668,148.6052,148.3654,148.4761,4995.0
2018-03-01 11:30:00,160.98,161.06,160.84,161.06,7409.0,148.4853,148.5591,148.3561,148.5591,7409.0
2018-03-01 11:35:00,161.08,161.08,160.88,160.98,2962.0,148.5775,148.5775,148.393,148.4853,2962.0
2018-03-01 11:40:00,161.01,161.37,160.97,161.36,8939.0,148.513,148.845,148.4761,148.8358,8939.0
2018-03-01 11:45:00,161.43,161.68,161.43,161.52,4618.0,148.9004,149.1309,148.9004,148.9834,4618.0
2018-03-01 11:50:00,161.49,161.59,161.48,161.53,13169.0,148.9557,149.0479,148.9465,148.9926,13169.0
2018-03-01 11:55:00,161.53,161.75,161.46,161.63,7102.0,148.9926,149.1955,148.928,149.0848,7102.0
2018-03-01 12:00:00,161.55,161.55,160.94,161.14,7534.0,149.011,149.011,148.4484,148.6329,7534.0
2018-03-01 12:05:00,161.05,161.08,160.71,160.9,6262.0,148.5498,148.5775,148.2362,148.4115,6262.0
2018-03-01 12:10:00,160.87,161.05,160.82,161.04,5677.0,148.3838,148.5498,148.3377,148.5406,5677.0
2018-03-01 12:15:00,160.98,160.98,160.66,160.69,8059.0,148.4853,148.4853,148.1901,148.2178,8059.0
2018-03-01 12:20:00,160.62,160.84,160.52,160.6,5618.0,148.1532,148.3561,148.061,148.1348,5618.0
2018-03-01 12:25:00,160.53,160.69,160.24,160.4,5943.0,148.0702,148.2178,147.8027,147.9503,5943.0
2018-03-01 12:30:00,160.47,160.55,160.15,160.55,6556.0,148.0149,148.0887,147.7197,148.0887,6556.0
2018-03-01 12:35:00,160.45,160.58,160.19,160.38,7750.0,147.9964,148.1163,147.7566,147.9319,7750.0
2018-03-01 12:40:00,160.22,160.68,160.21,160.52,4053.0,147.7843,148.2086,147.775,148.061,4053.0
2018-03-01 12:45:00,160.42,160.57,160.25,160.57,5244.0,147.9687,148.1071,147.8119,148.1071,5244.0
2018-03-01 12:50:00,160.6,160.65,160.31,160.47,3605.0,148.1348,148.1809,147.8673,148.0149,3605.0
2018-03-01 12:55:00,160.41,160.46,160.26,160.46,7305.0,147.9595,148.0056,147.8212,148.0056,7305.0
2018-03-01 13:00:00,160.39,160.41,159.72,159.85,10750.0,147.9411,147.9595,147.3231,147.443,10750.0
2018-03-01 13:05:00,159.71,159.84,159.51,159.66,4397.0,147.3139,147.4338,147.1294,147.2677,4397.0
2018-03-01 13:10:00,159.54,159.91,159.4,159.87,4370.0,147.157,147.4983,147.0279,147.4614,4370.0
2018-03-01 13:15:00,159.93,159.97,159.77,159.83,4300.0,147.5168,147.5537,147.3692,147.4245,4300.0
2018-03-01 13:20:00,159.77,159.77,159.6,159.66,5938.0,147.3692,147.3692,147.2124,147.2677,5938.0
2018-03-01 13:25:00,159.74,160.09,159.72,160.09,10449.0,147.3415,147.6644,147.3231,147.6644,10449.0
2018-03-01 13:30:00,160.0,160.16,159.69,159.69,6217.0,147.5813,147.7289,147.2954,147.2954,6217.0
2018-03-01 13:35:00,159.7,159.97,159.67,159.7,4457.0,147.3046,147.5537,147.277,147.3046,4457.0
2018-03-01 13:40:00,159.7,159.72,159.39,159.44,5699.0,147.3046,147.3231,147.0187,147.0648,5699.0
2018-03-01 13:45:00,159.41,159.42,159.16,159.27,13390.0,147.0371,147.0464,146.8065,146.908,13390.0
2018-03-01 13:50:00,159.38,159.62,159.37,159.41,7022.0,147.0095,147.2308,147.0002,147.0371,7022.0
2018-03-01 13:55:00,159.26,159.3,159.03,159.03,7168.0,146.8988,146.9357,146.6866,146.6866,7168.0
2018-03-01 14:00:00,159.05,159.27,158.43,159.02,12566.0,146.7051,146.908,146.1332,146.6774,12566.0
2018-03-01 14:05:00,158.79,159.02,158.53,158.8,10587.0,146.4653,146.6774,146.2254,146.4745,10587.0
2018-03-01 14:10:00,158.94,159.0,158.22,158.26,8768.0,146.6036,146.659,145.9395,145.9764,8768.0
2018-03-01 14:15:00,158.37,158.97,158.21,158.96,12110.0,146.0779,146.6313,145.9303,146.6221,12110.0
2018-03-01 14:20:00,158.88,159.16,158.76,158.76,8163.0,146.5483,146.8065,146.4376,146.4376,8163.0
2018-03-01 14:25:00,158.73,159.09,158.51,158.95,10711.0,146.4099,146.742,146.207,146.6128,10711.0
2018-03-01 14:30:00,159.07,159.07,158.59,158.76,11698.0,146.7235,146.7235,146.2808,146.4376,11698.0
2018-03-01 14:35:00,158.73,158.73,158.3,158.35,9134.0,146.4099,146.4099,146.0133,146.0594,9134.0
2018-03-01 14:40:00,158.38,158.99,158.37,158.77,11703.0,146.0871,146.6497,146.0779,146.4468,11703.0
2018-03-01 14:45:00,158.75,158.99,158.5,158.53,8153.0,146.4284,146.6497,146.1978,146.2254,8153.0
2018-03-01 14:50:00,158.57,158.87,158.47,158.51,10467.0,146.2623,146.5391,146.1701,146.207,10467.0
2018-03-01 14:55:00,158.51,158.83,158.51,158.73,9426.0,146.207,146.5022,146.207,146.4099,9426.0
2018-03-01 15:00:00,158.73,158.98,158.53,158.53,10131.0,146.4099,146.6405,146.2254,146.2254,10131.0
2018-03-01 15:05:00,158.53,159.26,158.53,159.16,14863.0,146.2254,146.8988,146.2254,146.8065,14863.0
2018-03-01 15:10:00,159.24,159.7,159.05,159.7,10790.0,146.8803,147.3046,146.7051,147.3046,10790.0
2018-03-01 15:15:00,159.72,159.84,159.5,159.84,11444.0,147.3231,147.4338,147.1202,147.4338,11444.0
2018-03-01 15:20:00,159.84,159.89,159.5,159.56,16908.0,147.4338,147.4799,147.1202,147.1755,16908.0
2018-03-01 15:25:00,159.54,159.87,159.54,159.65,10856.0,147.157,147.4614,147.157,147.2585,10856.0
2018-03-01 15:30:00,159.71,159.88,159.16,159.43,12581.0,147.3139,147.4707,146.8065,147.0556,12581.0
2018-03-01 15:35:00,159.47,159.47,159.08,159.16,13868.0,147.0925,147.0925,146.7328,146.8065,13868.0
2018-03-01 15:40:00,158.94,159.21,158.86,159.0,12201.0,146.6036,146.8527,146.5298,146.659,12201.0
2018-03-01 15:45:00,158.97,159.48,158.91,159.45,21919.0,146.6313,147.1017,146.5759,147.074,21919.0
2018-03-01 15:50:00,159.45,159.81,159.34,159.49,43295.0,147.074,147.4061,146.9726,147.1109,43295.0
2018-03-01 15:55:00,159.49,159.83,159.25,159.33,66169.0,147.1109,147.4245,146.8896,146.9633,66169.0
2018-03-02 09:30:00,158.3,159.89,158.3,159.67,20934.0,146.0133,147.4799,146.0133,147.277,20934.0
2018-03-02 09:35:00,159.48,159.89,159.4,159.63,7982.0,147.1017,147.4799,147.0279,147.2401,7982.0
2018-03-02 09:40:00,159.41,159.58,158.85,158.85,10507.0,147.0371,147.1939,146.5206,146.5206,10507.0
2018-03-02 09:45:00,158.64,159.26,158.61,159.26,5090.0,146.3269,146.8988,146.2992,146.8988,5090.0
2018-03-02 09:50:00,159.14,159.44,159.0,159.0,5732.0,146.7881,147.0648,146.659,146.659,5732.0
2018-03-02 09:55:00,158.96,159.26,158.7,159.14,25992.0,146.6221,146.8988,146.3822,146.7881,25992.0
2018-03-02 10:00:00,159.12,159.34,159.09,159.09,6764.0,146.7696,146.9726,146.742,146.742,6764.0
2018-03-02 10:05:00,159.08,159.08,158.69,159.0,7261.0,146.7328,146.7328,146.373,146.659,7261.0
2018-03-02 10:10:00,158.94,159.05,158.55,158.83,8635.0,146.6036,146.7051,146.2439,146.5022,8635.0
2018-03-02 10:15:00,158.81,159.11,158.55,158.55,10000.0,146.4837,146.7604,146.2439,146.2439,10000.0
2018-03-02 10:20:00,158.6,158.85,158.4,158.76,5370.0,146.29,146.5206,146.1055,146.4376,5370.0
2018-03-02 10:25:00,158.8,159.01,158.8,158.81,8752.0,146.4745,146.6682,146.4745,146.4837,8752.0
2018-03-02 10:30:00,158.75,159.64,158.7,159.64,10519.0,146.4284,147.2493,146.3822,147.2493,10519.0
2018-03-02 10:35:00,159.6,159.72,159.39,159.72,11025.0,147.2124,147.3231,147.0187,147.3231,11025.0
2018-03-02 10:40:00,159.77,159.85,159.53,159.77,10588.0,147.3692,147.443,147.1478,147.3692,10588.0
2018-03-02 10:45:00,159.81,159.84,159.41,159.61,4705.0,147.4061,147.4338,147.0371,147.2216,4705.0
2018-03-02 10:50:00,159.65,159.86,159.34,159.49,5503.0,147.2585,147.4522,146.9726,147.1109,5503.0
2018-03-02 10:55:00,159.54,159.75,159.43,159.43,6528.0,147.157,147.3507,147.0556,147.0556,6528.0
2018-03-02 11:00:00,159.37,159.73,159.37,159.56,6650.0,147.0002,147.3323,147.0002,147.1755,6650.0
2018-03-02 11:05:00,159.57,159.57,159.37,159.37,6006.0,147.1847,147.1847,147.0002,147.0002,6006.0
2018-03-02 11:10:00,159.42,159.44,159.31,159.39,7313.0,147.0464,147.0648,146.9449,147.0187,7313.0
2018-03-02 11:15:00,159.43,159.49,159.13,159.2,7816.0,147.0556,147.1109,146.7789,146.8434,7816.0
2018-03-02 11:20:00,159.19,159.5,159.14,159.5,2919.0,146.8342,147.1202,146.7881,147.1202,2919.0
2018-03-02 11:25:00,159.58,159.97,159.58,159.96,3406.0,147.1939,147.5537,147.1939,147.5444,3406.0
2018-03-02 11:30:00,159.95,159.96,159.62,159.63,9648.0,147.5352,147.5444,147.2308,147.2401,9648.0
2018-03-02 11:35:00,159.62,159.65,159.44,159.56,7594.0,147.2308,147.2585,147.0648,147.1755,7594.0
2018-03-02 11:40:00,159.68,160.17,159.62,159.9,9193.0,147.2862,147.7381,147.2308,147.4891,9193.0
2018-03-02 11:45:00,159.96,160.33,159.95,160.17,4600.0,147.5444,147.8857,147.5352,147.7381,4600.0
2018-03-02 11:50:00,160.28,160.4,160.14,160.38,4107.0,147.8396,147.9503,147.7105,147.9319,4107.0
2018-03-02 11:55:00,160.44,160.52,160.3,160.49,5629.0,147.9872,148.061,147.8581,148.0333,5629.0
2018-03-02 12:00:00,160.47,160.62,160.27,160.27,4000.0,148.0149,148.1532,147.8304,147.8304,4000.0
2018-03-02 12:05:00,160.16,160.29,160.15,160.24,4900.0,147.7289,147.8488,147.7197,147.8027,4900.0
2018-03-02 12:10:00,160.35,160.43,160.16,160.24,28926.0,147.9042,147.978,147.7289,147.8027,28926.0
2018-03-02 12:15:00,160.26,160.44,159.97,160.13,6188.0,147.8212,147.9872,147.5537,147.7013,6188.0
2018-03-02 12:20:00,160.18,160.43,160.13,160.41,13370.0,147.7474,147.978,147.7013,147.9595,13370.0
2018-03-02 12:25:00,160.44,160.68,160.43,160.58,6482.0,147.9872,148.2086,147.978,148.1163,6482.0
2018-03-02 12:30:00,160.56,160.58,160.13,160.13,10461.0,148.0979,148.1163,147.7013,147.7013,10461.0
2018-03-02 12:35:00,160.15,160.28,160.14,160.21,2364.0,147.7197,147.8396,147.7105,147.775,2364.0
2018-03-02 12:40:00,160.14,160.5,160.14,160.41,5300.0,147.7105,148.0425,147.7105,147.9595,5300.0
2018-03-02 12:45:00,160.45,160.69,160.45,160.64,1600.0,147.9964,148.2178,147.9964,148.1717,1600.0
2018-03-02 12:50:00,160.7,160.87,160.69,160.78,4473.0,148.227,148.3838,148.2178,148.3008,4473.0
2018-03-02 12:55:00,160.89,160.89,160.56,160.66,5317.0,148.4023,148.4023,148.0979,148.1901,5317.0
2018-03-02 13:00:00,160.55,160.66,160.38,160.43,5635.0,148.0887,148.1901,147.9319,147.978,5635.0
2018-03-02 13:05:00,160.46,160.55,160.36,160.41,5722.0,148.0056,148.0887,147.9134,147.9595,5722.0
2018-03-02 13:10:00,160.4,160.4,159.94,159.95,4266.0,147.9503,147.9503,147.526,147.5352,4266.0
2018-03-02 13:15:00,160.01,160.25,160.01,160.01,3805.0,147.5906,147.8119,147.5906,147.5906,3805.0
2018-03-02 13:20:00,159.94,160.0,159.84,159.84,1800.0,147.526,147.5813,147.4338,147.4338,1800.0
2018-03-02 13:25:00,159.83,159.95,159.71,159.72,4363.0,147.4245,147.5352,147.3139,147.3231,4363.0
2018-03-02 13:30:00,159.79,159.9,159.54,159.54,4590.0,147.3876,147.4891,147.157,147.157,4590.0
2018-03-02 13:35:00,159.53,159.59,159.46,159.48,4890.0,147.1478,147.2032,147.0833,147.1017,4890.0
2018-03-02 13:40:00,159.52,159.58,159.31,159.49,15559.0,147.1386,147.1939,146.9449,147.1109,15559.0
2018-03-02 13:45:00,159.49,159.75,159.49,159.75,6078.0,147.1109,147.3507,147.1109,147.3507,6078.0
2018-03-02 13:50:00,159.78,159.95,159.7,159.76,5869.0,147.3784,147.5352,147.3046,147.36,5869.0
2018-03-02 13:55:00,159.72,159.72,159.52,159.66,4216.0,147.3231,147.3231,147.1386,147.2677,4216.0
2018-03-02 14:00:00,159.68,160.07,159.68,159.97,5574.0,147.2862,147.6459,147.2862,147.5537,5574.0
2018-03-02 14:05:00,159.97,160.03,159.88,159.92,4000.0,147.5537,147.609,147.4707,147.5076,4000.0
2018-03-02 14:10:00,159.92,160.22,159.84,160.22,1900.0,147.5076,147.7843,147.4338,147.7843,1900.0
2018-03-02 14:15:00,160.18,160.41,160.14,160.14,7597.0,147.7474,147.9595,147.7105,147.7105,7597.0
2018-03-02 14:20:00,160.13,160.13,159.81,159.83,5630.0,147.7013,147.7013,147.4061,147.4245,5630.0
2018-03-02 14:25:00,159.82,160.0,159.72,159.89,6700.0,147.4153,147.5813,147.3231,147.4799,6700.0
2018-03-02 14:30:00,159.9,160.01,159.73,159.74,4012.0,147.4891,147.5906,147.3323,147.3415,4012.0
2018-03-02 14:35:00,159.8,160.24,159.76,160.24,4101.0,147.3969,147.8027,147.36,147.8027,4101.0
2018-03-02 14:40:00,160.34,160.42,160.02,160.25,6000.0,147.895,147.9687,147.5998,147.8119,6000.0
2018-03-02 14:45:00,160.36,160.48,160.27,160.48,4028.0,147.9134,148.0241,147.8304,148.0241,4028.0
2018-03-02 14:50:00,160.41,160.63,160.41,160.56,1855.0,147.9595,148.1624,147.9595,148.0979,1855.0
2018-03-02 14:55:00,160.54,160.61,160.43,160.43,8001.0,148.0794,148.144,147.978,147.978,8001.0
2018-03-02 15:00:00,160.37,160.45,160.07,160.28,6200.0,147.9226,147.9964,147.6459,147.8396,6200.0
2018-03-02 15:05:00,160.24,160.35,159.93,160.35,6845.0,147.8027,147.9042,147.5168,147.9042,6845.0
2018-03-02 15:10:00,160.39,160.39,160.07,160.11,30923.0,147.9411,147.9411,147.6459,147.6828,30923.0
2018-03-02 15:15:00,160.1,160.35,159.97,160.28,23687.0,147.6736,147.9042,147.5537,147.8396,23687.0
2018-03-02 15:20:00,160.31,160.34,160.15,160.22,21997.0,147.8673,147.895,147.7197,147.7843,21997.0
2018-03-02 15:25:00,160.23,160.28,160.11,160.22,19590.0,147.7935,147.8396,147.6828,147.7843,19590.0
2018-03-02 15:30:00,160.22,160.55,160.16,160.46,24014.0,147.7843,148.0887,147.7289,148.0056,24014.0
2018-03-02 15:35:00,160.47,160.7,160.34,160.65,23826.0,148.0149,148.227,147.895,148.1809,23826.0
2018-03-02 15:40:00,160.69,160.74,160.46,160.73,14354.0,148.2178,148.2639,148.0056,148.2547,14354.0
2018-03-02 15:45:00,160.76,160.76,160.38,160.56,24930.0,148.2824,148.2824,147.9319,148.0979,24930.0
2018-03-02 15:50:00,160.67,161.09,160.67,160.95,20631.0,148.1993,148.5867,148.1993,148.4576,20631.0
2018-03-02 15:55:00,160.98,161.23,160.83,160.83,66695.0,148.4853,148.7159,148.3469,148.3469,66695.0
2018-03-05 09:30:00,160.0,160.37,159.88,160.33,10964.0,147.5813,147.9226,147.4707,147.8857,10964.0
2018-03-05 09:35:00,160.36,160.97,160.36,160.93,10227.0,147.9134,148.4761,147.9134,148.4392,10227.0
2018-03-05 09:40:00,160.95,161.04,160.46,160.7,14789.0,148.4576,148.5406,148.0056,148.227,14789.0
2018-03-05 09:45:00,160.77,160.81,160.5,160.59,16868.0,148.2916,148.3285,148.0425,148.1256,16868.0
2018-03-05 09:50:00,160.68,160.76,160.47,160.75,6538.0,148.2086,148.2824,148.0149,148.2731,6538.0
2018-03-05 09:55:00,160.61,160.81,160.59,160.7,1400.0,148.144,148.3285,148.1256,148.227,1400.0
2018-03-05 10:00:00,160.81,160.89,160.54,160.89,11883.0,148.3285,148.4023,148.0794,148.4023,11883.0
2018-03-05 10:05:00,160.9,160.94,160.65,160.65,5949.0,148.4115,148.4484,148.1809,148.1809,5949.0
2018-03-05 10:10:00,160.7,160.74,160.42,160.5,7561.0,148.227,148.2639,147.9687,148.0425,7561.0
2018-03-05 10:15:00,160.5,160.55,160.28,160.46,6700.0,148.0425,148.0887,147.8396,148.0056,6700.0
2018-03-05 10:20:00,160.41,160.6,160.41,160.53,2000.0,147.9595,148.1348,147.9595,148.0702,2000.0
2018-03-05 10:25:00,160.53,160.88,160.53,160.88,4698.0,148.0702,148.393,148.0702,148.393,4698.0
2018-03-05 10:30:00,160.81,160.85,160.61,160.79,7657.0,148.3285,148.3654,148.144,148.31,7657.0
2018-03-05 10:35:00,160.79,161.0,160.76,160.96,6839.0,148.31,148.5037,148.2824,148.4668,6839.0
2018-03-05 10:40:00,161.01,161.16,160.91,161.1,3361.0,148.513,148.6513,148.4207,148.596,3361.0
2018-03-05 10:45:00,161.1,161.22,161.02,161.2,14860.0,148.596,148.7067,148.5222,148.6882,14860.0
2018-03-05 10:50:00,161.23,161.4,161.03,161.11,7517.0,148.7159,148.8727,148.5314,148.6052,7517.0
2018-03-05 10:55:00,161.06,161.32,161.05,161.32,3121.0,148.5591,148.7989,148.5498,148.7989,3121.0
2018-03-05 11:00:00,161.28,161.64,161.23,161.48,3800.0,148.762,149.0941,148.7159,148.9465,3800.0
2018-03-05 11:05:00,161.41,161.81,161.35,161.66,7250.0,148.8819,149.2509,148.8266,149.1125,7250.0
2018-03-05 11:10:00,161.63,161.64,161.5,161.51,5025.0,149.0848,149.0941,148.9649,148.9741,5025.0
2018-03-05 11:15:00,161.42,161.62,161.21,161.58,7699.0,148.8911,149.0756,148.6974,149.0387,7699.0
2018-03-05 11:20:00,161.69,162.0,161.68,161.94,8202.0,149.1402,149.4261,149.1309,149.3708,8202.0
2018-03-05 11:25:00,161.92,162.07,161.82,161.88,6075.0,149.3523,149.4907,149.2601,149.3154,6075.0
2018-03-05 11:30:00,161.93,161.97,161.76,161.9,15356.0,149.3615,149.3984,149.2047,149.3339,15356.0
2018-03-05 11:35:00,161.88,162.0,161.75,162.0,4250.0,149.3154,149.4261,149.1955,149.4261,4250.0
2018-03-05 11:40:00,162.15,162.31,162.08,162.22,3698.0,149.5645,149.7121,149.4999,149.629,3698.0
2018-03-05 11:45:00,162.26,162.48,162.12,162.12,4442.0,149.6659,149.8689,149.5368,149.5368,4442.0
2018-03-05 11:50:00,162.1,162.1,161.81,161.81,2600.0,149.5183,149.5183,149.2509,149.2509,2600.0
2018-03-05 11:55:00,161.78,162.06,161.69,162.06,4425.0,149.2232,149.4815,149.1402,149.4815,4425.0
2018-03-05 12:00:00,161.89,162.23,161.89,162.17,1093.0,149.3246,149.6383,149.3246,149.5829,1093.0
2018-03-05 12:05:00,162.26,162.26,162.06,162.15,7050.0,149.6659,149.6659,149.4815,149.5645,7050.0
2018-03-05 12:10:00,162.19,162.35,161.86,161.9,6047.0,149.6014,149.7489,149.297,149.3339,6047.0
2018-03-05 12:15:00,161.86,161.99,161.69,161.77,9629.0,149.297,149.4169,149.1402,149.214,9629.0
2018-03-05 12:20:00,161.67,161.67,161.39,161.58,6736.0,149.1217,149.1217,148.8635,149.0387,6736.0
2018-03-05 12:25:00,161.51,161.84,161.5,161.84,5802.0,148.9741,149.2785,148.9649,149.2785,5802.0
2018-03-05 12:30:00,161.85,161.94,161.65,161.67,5605.0,149.2878,149.3708,149.1033,149.1217,5605.0
2018-03-05 12:35:00,161.74,161.91,161.74,161.9,2580.0,149.1863,149.3431,149.1863,149.3339,2580.0
2018-03-05 12:40:00,161.88,161.98,161.79,161.87,6385.0,149.3154,149.4077,149.2324,149.3062,6385.0
2018-03-05 12:45:00,161.9,162.16,161.9,161.96,3426.0,149.3339,149.5737,149.3339,149.3892,3426.0
2018-03-05 12:50:00,162.03,162.15,161.93,162.15,2500.0,149.4538,149.5645,149.3615,149.5645,2500.0
2018-03-05 12:55:00,162.1,162.31,162.1,162.19,3033.0,149.5183,149.7121,149.5183,149.6014,3033.0
2018-03-05 13:00:00,162.25,162.51,162.25,162.41,8300.0,149.6567,149.8965,149.6567,149.8043,8300.0
2018-03-05 13:05:00,162.47,162.48,162.25,162.29,2545.0,149.8596,149.8689,149.6567,149.6936,2545.0
2018-03-05 13:10:00,162.33,162.47,162.3,162.3,3320.0,149.7305,149.8596,149.7028,149.7028,3320.0
2018-03-05 13:15:00,162.3,162.38,162.21,162.28,3201.0,149.7028,149.7766,149.6198,149.6844,3201.0
2018-03-05 13:20:00,162.33,162.37,162.3,162.31,1650.0,149.7305,149.7674,149.7028,149.7121,1650.0
2018-03-05 13:25:00,162.28,162.34,162.18,162.18,5987.0,149.6844,149.7397,149.5921,149.5921,5987.0
2018-03-05 13:30:00,162.15,162.28,162.07,162.09,6525.0,149.5645,149.6844,149.4907,149.5091,6525.0
2018-03-05 13:35:00,162.13,162.19,161.99,162.08,2855.0,149.546,149.6014,149.4169,149.4999,2855.0
2018-03-05 13:40:00,162.1,162.4,161.97,162.16,10245.0,149.5183,149.7951,149.3984,149.5737,10245.0
2018-03-05 13:45:00,162.16,162.21,161.94,161.99,3600.0,149.5737,149.6198,149.3708,149.4169,3600.0
2018-03-05 13:50:00,162.09,162.27,162.05,162.13,3050.0,149.5091,149.6752,149.4722,149.546,3050.0
2018-03-05 13:55:00,162.22,162.29,162.1,162.13,4546.0,149.629,149.6936,149.5183,149.546,4546.0
2018-03-05 14:00:00,162.14,162.26,162.07,162.09,2800.0,149.5552,149.6659,149.4907,149.5091,2800.0
2018-03-05 14:05:00,162.11,162.14,161.97,162.05,4716.0,149.5276,149.5552,149.3984,149.4722,4716.0
2018-03-05 14:10:00,162.06,162.1,161.7,161.73,3150.0,149.4815,149.5183,149.1494,149.1771,3150.0
2018-03-05 14:15:00,161.73,161.9,161.63,161.63,5640.0,149.1771,149.3339,149.0848,149.0848,5640.0
2018-03-05 14:20:00,161.64,161.85,161.63,161.85,4440.0,149.0941,149.2878,149.0848,149.2878,4440.0
2018-03-05 14:25:00,161.87,162.1,161.87,161.96,4600.0,149.3062,149.5183,149.3062,149.3892,4600.0
2018-03-05 14:30:00,162.0,162.24,162.0,162.2,4650.0,149.4261,149.6475,149.4261,149.6106,4650.0
2018-03-05 14:35:00,162.17,162.5,162.09,162.44,5718.0,149.5829,149.8873,149.5091,149.832,5718.0
2018-03-05 14:40:00,162.48,162.63,162.45,162.63,4647.0,149.8689,150.0072,149.8412,150.0072,4647.0
2018-03-05 14:45:00,162.59,162.69,162.51,162.64,2778.0,149.9703,150.0626,149.8965,150.0164,2778.0
2018-03-05 14:50:00,162.69,162.69,162.45,162.45,4384.0,150.0626,150.0626,149.8412,149.8412,4384.0
2018-03-05 14:55:00,162.48,162.75,162.46,162.73,7964.0,149.8689,150.1179,149.8504,150.0995,7964.0
2018-03-05 15:00:00,162.64,162.84,162.64,162.81,7189.0,150.0164,150.2009,150.0164,150.1732,7189.0
2018-03-05 15:05:00,162.79,163.06,162.67,162.68,15758.0,150.1548,150.4038,150.0441,150.0533,15758.0
2018-03-05 15:10:00,162.74,162.8,162.62,162.65,8357.0,150.1087,150.164,149.998,150.0257,8357.0
2018-03-05 15:15:00,162.62,162.73,162.55,162.73,9401.0,149.998,150.0995,149.9334,150.0995,9401.0
2018-03-05 15:20:00,162.74,162.81,162.61,162.74,11883.0,150.1087,150.1732,149.9888,150.1087,11883.0
2018-03-05 15:25:00,162.71,162.72,162.48,162.53,10636.0,150.081,150.0902,149.8689,149.915,10636.0
2018-03-05 15:30:00,162.53,162.91,162.45,162.91,15952.0,149.915,150.2655,149.8412,150.2655,15952.0
2018-03-05 15:35:00,162.87,163.21,162.84,163.07,13434.0,150.2286,150.5422,150.2009,150.4131,13434.0
2018-03-05 15:40:00,163.09,163.16,162.94,162.94,13233.0,150.4315,150.4961,150.2932,150.2932,13233.0
2018-03-05 15:45:00,162.89,163.03,162.77,162.77,14802.0,150.247,150.3762,150.1363,150.1363,14802.0
2018-03-05 15:50:00,162.69,162.74,162.59,162.7,12985.0,150.0626,150.1087,149.9703,150.0718,12985.0
2018-03-05 15:55:00,162.77,162.87,162.52,162.55,44346.0,150.1363,150.2286,149.9058,149.9334,44346.0
2018-03-06 09:30:00,163.25,163.41,162.55,162.56,32751.0,150.5791,150.7267,149.9334,149.9426,32751.0
2018-03-06 09:35:00,162.75,162.75,162.32,162.68,10610.0,150.1179,150.1179,149.7213,150.0533,10610.0
2018-03-06 09:40:00,162.57,162.57,162.25,162.31,5295.0,149.9519,149.9519,149.6567,149.7121,5295.0
2018-03-06 09:45:00,162.34,162.54,162.32,162.52,3895.0,149.7397,149.9242,149.7213,149.9058,3895.0
2018-03-06 09:50:00,162.65,162.77,162.45,162.67,17602.0,150.0257,150.1363,149.8412,150.0441,17602.0
2018-03-06 09:55:00,162.7,162.88,162.52,162.74,19552.0,150.0718,150.2378,149.9058,150.1087,19552.0
2018-03-06 10:00:00,162.76,163.17,162.6,162.65,8933.0,150.1271,150.5053,149.9795,150.0257,8933.0
2018-03-06 10:05:00,162.62,163.18,162.59,163.04,5605.0,149.998,150.5145,149.9703,150.3854,5605.0
2018-03-06 10:10:00,162.94,162.94,162.67,162.87,7830.0,150.2932,150.2932,150.0441,150.2286,7830.0
2018-03-06 10:15:00,162.93,162.97,162.76,162.77,11086.0,150.2839,150.3208,150.1271,150.1363,11086.0
2018-03-06 10:20:00,162.77,162.79,162.45,162.51,19079.0,150.1363,150.1548,149.8412,149.8965,19079.0
2018-03-06 10:25:00,162.48,162.66,162.48,162.57,15108.0,149.8689,150.0349,149.8689,149.9519,15108.0
2018-03-06 10:30:00,162.62,162.71,162.59,162.59,9204.0,149.998,150.081,149.9703,149.9703,9204.0
2018-03-06 10:35:00,162.6,162.67,162.48,162.67,6000.0,149.9795,150.0441,149.8689,150.0441,6000.0
2018-03-06 10:40:00,162.6,162.69,162.45,162.69,5411.0,149.9795,150.0626,149.8412,150.0626,5411.0
2018-03-06 10:45:00,162.69,162.73,162.43,162.52,3200.0,150.0626,150.0995,149.8227,149.9058,3200.0
2018-03-06 10:50:00,162.5,162.63,162.26,162.32,8111.0,149.8873,150.0072,149.6659,149.7213,8111.0
2018-03-06 10:55:00,162.16,162.28,161.88,162.01,12785.0,149.5737,149.6844,149.3154,149.4353,12785.0
2018-03-06 11:00:00,162.03,162.2,161.95,162.13,3333.0,149.4538,149.6106,149.38,149.546,3333.0
2018-03-06 11:05:00,162.14,162.32,162.09,162.18,3350.0,149.5552,149.7213,149.5091,149.5921,3350.0
2018-03-06 11:10:00,162.13,162.34,162.12,162.34,2000.0,149.546,149.7397,149.5368,149.7397,2000.0
2018-03-06 11:15:00,162.24,162.68,162.24,162.68,2140.0,149.6475,150.0533,149.6475,150.0533,2140.0
2018-03-06 11:20:00,162.66,162.66,162.2,162.29,2145.0,150.0349,150.0349,149.6106,149.6936,2145.0
2018-03-06 11:25:00,162.22,162.22,161.8,162.0,9488.0,149.629,149.629,149.2416,149.4261,9488.0
2018-03-06 11:30:00,162.03,162.08,161.83,162.04,3305.0,149.4538,149.4999,149.2693,149.463,3305.0
2018-03-06 11:35:00,161.96,162.07,161.96,161.97,24100.0,149.3892,149.4907,149.3892,149.3984,24100.0
2018-03-06 11:40:00,161.99,162.05,161.8,162.05,4410.0,149.4169,149.4722,149.2416,149.4722,4410.0
2018-03-06 11:45:00,161.99,162.02,161.9,161.98,7128.0,149.4169,149.4446,149.3339,149.4077,7128.0
2018-03-06 11:50:00,162.04,162.06,161.89,162.02,5200.0,149.463,149.4815,149.3246,149.4446,5200.0
2018-03-06 11:55:00,162.08,162.1,161.97,162.1,3100.0,149.4999,149.5183,149.3984,149.5183,3100.0
2018-03-06 12:00:00,162.2,162.25,162.03,162.03,1380.0,149.6106,149.6567,149.4538,149.4538,1380.0
2018-03-06 12:05:00,162.07,162.16,162.0,162.0,3681.0,149.4907,149.5737,149.4261,149.4261,3681.0
2018-03-06 12:10:00,162.06,162.19,162.01,162.13,1950.0,149.4815,149.6014,149.4353,149.546,1950.0
2018-03-06 12:15:00,162.08,162.2,161.98,162.11,3844.0,149.4999,149.6106,149.4077,149.5276,3844.0
2018-03-06 12:20:00,162.07,162.08,161.83,161.92,2496.0,149.4907,149.4999,149.2693,149.3523,2496.0
2018-03-06 12:25:00,161.95,161.99,161.77,161.77,1898.0,149.38,149.4169,149.214,149.214,1898.0
2018-03-06 12:30:00,161.74,161.95,161.74,161.92,4305.0,149.1863,149.38,149.1863,149.3523,4305.0
2018-03-06 12:35:00,161.86,161.87,161.77,161.87,756.0,149.297,149.3062,149.214,149.3062,756.0
2018-03-06 12:40:00,161.92,161.99,161.87,161.99,2300.0,149.3523,149.4169,149.3062,149.4169,2300.0
2018-03-06 12:45:00,161.99,162.02,161.91,162.02,1451.0,149.4169,149.4446,149.3431,149.4446,1451.0
2018-03-06 12:50:00,162.01,162.19,162.0,162.13,2323.0,149.4353,149.6014,149.4261,149.546,2323.0
2018-03-06 12:55:00,162.15,162.52,162.15,162.52,4065.0,149.5645,149.9058,149.5645,149.9058,4065.0
2018-03-06 13:00:00,162.56,162.6,162.45,162.47,4000.0,149.9426,149.9795,149.8412,149.8596,4000.0
2018-03-06 13:05:00,162.44,162.54,162.4,162.4,2700.0,149.832,149.9242,149.7951,149.7951,2700.0
2018-03-06 13:10:00,162.44,162.5,162.38,162.45,800.0,149.832,149.8873,149.7766,149.8412,800.0
2018-03-06 13:15:00,162.44,162.53,162.36,162.36,3751.0,149.832,149.915,149.7582,149.7582,3751.0
2018-03-06 13:20:00,162.31,162.46,162.28,162.28,1900.0,149.7121,149.8504,149.6844,149.6844,1900.0
2018-03-06 13:25:00,162.3,162.47,162.19,162.33,4648.0,149.7028,149.8596,149.6014,149.7305,4648.0
2018-03-06 13:30:00,162.36,162.37,162.19,162.34,3171.0,149.7582,149.7674,149.6014,149.7397,3171.0
2018-03-06 13:35:00,162.38,162.45,162.28,162.45,2390.0,149.7766,149.8412,149.6844,149.8412,2390.0
2018-03-06 13:40:00,162.48,162.52,162.41,162.47,2700.0,149.8689,149.9058,149.8043,149.8596,2700.0
2018-03-06 13:45:00,162.46,162.53,162.23,162.36,5463.0,149.8504,149.915,149.6383,149.7582,5463.0
2018-03-06 13:50:00,162.28,162.38,162.23,162.34,1700.0,149.6844,149.7766,149.6383,149.7397,1700.0
2018-03-06 13:55:00,162.31,162.42,162.22,162.42,3800.0,149.7121,149.8135,149.629,149.8135,3800.0
2018-03-06 14:00:00,162.46,162.48,162.35,162.35,4789.0,149.8504,149.8689,149.7489,149.7489,4789.0
2018-03-06 14:05:00,162.4,162.45,162.24,162.41,4044.0,149.7951,149.8412,149.6475,149.8043,4044.0
2018-03-06 14:10:00,162.4,162.45,162.25,162.27,2500.0,149.7951,149.8412,149.6567,149.6752,2500.0
2018-03-06 14:15:00,162.27,162.4,162.22,162.37,2604.0,149.6752,149.7951,149.629,149.7674,2604.0
2018-03-06 14:20:00,162.34,162.45,162.33,162.35,3605.0,149.7397,149.8412,149.7305,149.7489,3605.0
2018-03-06 14:25:00,162.33,162.33,162.02,162.02,6912.0,149.7305,149.7305,149.4446,149.4446,6912.0
2018-03-06 14:30:00,162.07,162.25,162.04,162.25,3015.0,149.4907,149.6567,149.463,149.6567,3015.0
2018-03-06 14:35:00,162.25,162.53,162.25,162.53,4584.0,149.6567,149.915,149.6567,149.915,4584.0
2018-03-06 14:40:00,162.53,162.76,162.53,162.73,7713.0,149.915,150.1271,149.915,150.0995,7713.0
2018-03-06 14:45:00,162.68,162.86,162.66,162.86,1500.0,150.0533,150.2194,150.0349,150.2194,1500.0
2018-03-06 14:50:00,162.94,162.94,162.78,162.81,7074.0,150.2932,150.2932,150.1456,150.1732,7074.0
2018-03-06 14:55:00,162.78,162.79,162.67,162.72,3125.0,150.1456,150.1548,150.0441,150.0902,3125.0
2018-03-06 15:00:00,162.68,162.79,162.52,162.65,5555.0,150.0533,150.1548,149.9058,150.0257,5555.0
2018-03-06 15:05:00,162.65,162.69,162.57,162.58,2700.0,150.0257,150.0626,149.9519,149.9611,2700.0
2018-03-06 15:10:00,162.59,162.6,162.5,162.5,3108.0,149.9703,149.9795,149.8873,149.8873,3108.0
2018-03-06 15:15:00,162.51,162.63,162.46,162.6,4550.0,149.8965,150.0072,149.8504,149.9795,4550.0
2018-03-06 15:20:00,162.51,162.56,162.47,162.48,4401.0,149.8965,149.9426,149.8596,149.8689,4401.0
2018-03-06 15:25:00,162.48,162.75,162.38,162.7,8000.0,149.8689,150.1179,149.7766,150.0718,8000.0
2018-03-06 15:30:00,162.73,162.82,162.69,162.75,9427.0,150.0995,150.1825,150.0626,150.1179,9427.0
2018-03-06 15:35:00,162.75,162.85,162.68,162.68,14283.0,150.1179,150.2101,150.0533,150.0533,14283.0
2018-03-06 15:40:00,162.74,162.77,162.66,162.68,9125.0,150.1087,150.1363,150.0349,150.0533,9125.0
2018-03-06 15:45:00,162.63,162.74,162.45,162.53,24560.0,150.0072,150.1087,149.8412,149.915,24560.0
2018-03-06 15:50:00,162.5,162.69,162.5,162.53,27872.0,149.8873,150.0626,149.8873,149.915,27872.0
2018-03-06 15:55:00,162.53,162.76,162.43,162.74,48863.0,149.915,150.1271,149.8227,150.1087,48863.0
2018-03-07 09:30:00,161.24,162.13,161.11,162.0,16941.0,148.7251,149.546,148.6052,149.4261,16941.0
2018-03-07 09:35:00,162.0,162.22,161.67,162.05,7426.0,149.4261,149.629,149.1217,149.4722,7426.0
2018-03-07 09:40:00,162.07,162.12,161.92,161.94,15046.0,149.4907,149.5368,149.3523,149.3708,15046.0
2018-03-07 09:45:00,162.03,162.21,161.78,161.9,12071.0,149.4538,149.6198,149.2232,149.3339,12071.0
2018-03-07 09:50:00,162.0,162.13,161.78,161.84,9837.0,149.4261,149.546,149.2232,149.2785,9837.0
2018-03-07 09:55:00,161.96,162.07,161.86,162.0,6946.0,149.3892,149.4907,149.297,149.4261,6946.0
2018-03-07 10:00:00,161.95,162.16,161.64,161.98,13170.0,149.38,149.5737,149.0941,149.4077,13170.0
2018-03-07 10:05:00,162.02,162.02,161.73,161.73,3020.0,149.4446,149.4446,149.1771,149.1771,3020.0
2018-03-07 10:10:00,161.85,161.86,161.48,161.64,20501.0,149.2878,149.297,148.9465,149.0941,20501.0
2018-03-07 10:15:00,161.56,161.83,161.43,161.72,28916.0,149.0203,149.2693,148.9004,149.1678,28916.0
2018-03-07 10:20:00,161.73,161.82,161.7,161.75,15000.0,149.1771,149.2601,149.1494,149.1955,15000.0
2018-03-07 10:25:00,161.88,161.88,161.55,161.7,7083.0,149.3154,149.3154,149.011,149.1494,7083.0
2018-03-07 10:30:00,161.55,161.71,161.42,161.71,9339.0,149.011,149.1586,148.8911,149.1586,9339.0
2018-03-07 10:35:00,161.71,161.91,161.71,161.91,4409.0,149.1586,149.3431,149.1586,149.3431,4409.0
2018-03-07 10:40:00,161.85,162.05,161.83,162.05,3205.0,149.2878,149.4722,149.2693,149.4722,3205.0
2018-03-07 10:45:00,162.06,162.07,161.97,161.97,10800.0,149.4815,149.4907,149.3984,149.3984,10800.0
2018-03-07 10:50:00,161.99,162.07,161.94,162.0,3300.0,149.4169,149.4907,149.3708,149.4261,3300.0
2018-03-07 10:55:00,162.0,162.06,161.74,161.95,11074.0,149.4261,149.4815,149.1863,149.38,11074.0
2018-03-07 11:00:00,161.95,162.04,161.88,161.96,5546.0,149.38,149.463,149.3154,149.3892,5546.0
2018-03-07 11:05:00,161.92,162.0,161.84,161.93,5604.0,149.3523,149.4261,149.2785,149.3615,5604.0
2018-03-07 11:10:00,161.9,162.06,161.89,162.06,8754.0,149.3339,149.4815,149.3246,149.4815,8754.0
2018-03-07 11:15:00,162.06,162.13,161.87,161.96,6300.0,149.4815,149.546,149.3062,149.3892,6300.0
2018-03-07 11:20:00,161.88,161.88,161.73,161.88,2400.0,149.3154,149.3154,149.1771,149.3154,2400.0
2018-03-07 11:25:00,161.91,161.91,161.61,161.74,8389.0,149.3431,149.3431,149.0664,149.1863,8389.0
2018-03-07 11:30:00,161.77,161.96,161.77,161.85,10274.0,149.214,149.3892,149.214,149.2878,10274.0
2018-03-07 11:35:00,161.87,161.99,161.76,161.78,12565.0,149.3062,149.4169,149.2047,149.2232,12565.0
2018-03-07 11:40:00,161.86,161.97,161.84,161.9,6912.0,149.297,149.3984,149.2785,149.3339,6912.0
2018-03-07 11:45:00,161.81,161.98,161.76,161.76,3792.0,149.2509,149.4077,149.2047,149.2047,3792.0
2018-03-07 11:50:00,161.87,161.93,161.79,161.85,3421.0,149.3062,149.3615,149.2324,149.2878,3421.0
2018-03-07 11:55:00,161.77,161.9,161.69,161.69,3778.0,149.214,149.3339,149.1402,149.1402,3778.0
2018-03-07 12:00:00,161.73,161.81,161.54,161.65,5901.0,149.1771,149.2509,149.0018,149.1033,5901.0
2018-03-07 12:05:00,161.68,161.76,161.65,161.65,3050.0,149.1309,149.2047,149.1033,149.1033,3050.0
2018-03-07 12:10:00,161.62,161.62,161.36,161.53,5911.0,149.0756,149.0756,148.8358,148.9926,5911.0
2018-03-07 12:15:00,161.56,161.85,161.52,161.77,3781.0,149.0203,149.2878,148.9834,149.214,3781.0
2018-03-07 12:20:00,161.76,161.86,161.63,161.76,8342.0,149.2047,149.297,149.0848,149.2047,8342.0
2018-03-07 12:25:00,161.73,161.96,161.73,161.96,3537.0,149.1771,149.3892,149.1771,149.3892,3537.0
2018-03-07 12:30:00,161.92,161.97,161.88,161.95,3300.0,149.3523,149.3984,149.3154,149.38,3300.0
2018-03-07 12:35:00,162.02,162.02,161.88,161.92,3100.0,149.4446,149.4446,149.3154,149.3523,3100.0
2018-03-07 12:40:00,161.89,162.04,161.79,162.04,3310.0,149.3246,149.463,149.2324,149.463,3310.0
2018-03-07 12:45:00,162.04,162.2,161.97,162.17,6795.0,149.463,149.6106,149.3984,149.5829,6795.0
2018-03-07 12:50:00,162.16,162.16,162.0,162.0,9849.0,149.5737,149.5737,149.4261,149.4261,9849.0
2018-03-07 12:55:00,162.04,162.19,162.04,162.1,6004.0,149.463,149.6014,149.463,149.5183,6004.0
2018-03-07 13:00:00,162.1,162.1,161.82,161.89,6491.0,149.5183,149.5183,149.2601,149.3246,6491.0
2018-03-07 13:05:00,161.87,161.87,161.7,161.82,3474.0,149.3062,149.3062,149.1494,149.2601,3474.0
2018-03-07 13:10:00,161.84,162.09,161.82,162.09,6282.0,149.2785,149.5091,149.2601,149.5091,6282.0
2018-03-07 13:15:00,162.04,162.31,161.91,162.31,2900.0,149.463,149.7121,149.3431,149.7121,2900.0
2018-03-07 13:20:00,162.21,162.22,162.07,162.22,2623.0,149.6198,149.629,149.4907,149.629,2623.0
2018-03-07 13:25:00,162.29,162.57,162.29,162.57,5841.0,149.6936,149.9519,149.6936,149.9519,5841.0
2018-03-07 13:30:00,162.67,162.68,162.39,162.39,4790.0,150.0441,150.0533,149.7858,149.7858,4790.0
2018-03-07 13:35:00,162.34,162.43,162.34,162.34,4400.0,149.7397,149.8227,149.7397,149.7397,4400.0
2018-03-07 13:40:00,162.4,162.4,162.14,162.25,9180.0,149.7951,149.7951,149.5552,149.6567,9180.0
2018-03-07 13:45:00,162.26,162.3,162.11,162.25,7110.0,149.6659,149.7028,149.5276,149.6567,7110.0
2018-03-07 13:50:00,162.25,162.3,162.15,162.26,10966.0,149.6567,149.7028,149.5645,149.6659,10966.0
2018-03-07 13:55:00,162.22,162.27,162.14,162.25,4319.0,149.629,149.6752,149.5552,149.6567,4319.0
2018-03-07 14:00:00,162.2,162.37,162.11,162.23,7769.0,149.6106,149.7674,149.5276,149.6383,7769.0
2018-03-07 14:05:00,162.24,162.34,162.2,162.3,1759.0,149.6475,149.7397,149.6106,149.7028,1759.0
2018-03-07 14:10:00,162.37,162.66,162.37,162.66,3500.0,149.7674,150.0349,149.7674,150.0349,3500.0
2018-03-07 14:15:00,162.69,162.74,162.58,162.74,5387.0,150.0626,150.1087,149.9611,150.1087,5387.0
2018-03-07 14:20:00,162.68,162.88,162.63,162.77,2979.0,150.0533,150.2378,150.0072,150.1363,2979.0
2018-03-07 14:25:00,162.76,162.93,162.73,162.73,4125.0,150.1271,150.2839,150.0995,150.0995,4125.0
2018-03-07 14:30:00,162.81,163.0,162.8,162.99,1725.0,150.1732,150.3485,150.164,150.3393,1725.0
2018-03-07 14:35:00,162.95,163.05,162.93,163.0,4055.0,150.3024,150.3946,150.2839,150.3485,4055.0
2018-03-07 14:40:00,162.94,162.95,162.78,162.81,6491.0,150.2932,150.3024,150.1456,150.1732,6491.0
2018-03-07 14:45:00,162.78,162.81,162.68,162.76,4027.0,150.1456,150.1732,150.0533,150.1271,4027.0
2018-03-07 14:50:00,162.78,162.86,162.57,162.63,5716.0,150.1456,150.2194,149.9519,150.0072,5716.0
2018-03-07 14:55:00,162.63,162.77,162.62,162.75,6150.0,150.0072,150.1363,149.998,150.1179,6150.0
2018-03-07 15:00:00,162.71,162.84,162.69,162.78,5100.0,150.081,150.2009,150.0626,150.1456,5100.0
2018-03-07 15:05:00,162.8,163.06,162.8,162.94,10941.0,150.164,150.4038,150.164,150.2932,10941.0
2018-03-07 15:10:00,162.93,163.65,162.82,162.88,112092.0,150.2839,150.948,150.1825,150.2378,112092.0
2018-03-07 15:15:00,162.86,162.87,162.75,162.85,5942.0,150.2194,150.2286,150.1179,150.2101,5942.0
2018-03-07 15:20:00,162.86,162.93,162.76,162.93,5487.0,150.2194,150.2839,150.1271,150.2839,5487.0
2018-03-07 15:25:00,162.9,163.07,162.85,163.03,9204.0,150.2563,150.4131,150.2101,150.3762,9204.0
2018-03-07 15:30:00,163.08,163.24,163.02,163.15,8329.0,150.4223,150.5699,150.3669,150.4869,8329.0
2018-03-07 15:35:00,163.19,163.23,163.15,163.18,7453.0,150.5237,150.5606,150.4869,150.5145,7453.0
2018-03-07 15:40:00,163.23,163.28,163.16,163.17,12654.0,150.5606,150.6068,150.4961,150.5053,12654.0
2018-03-07 15:45:00,163.14,163.3,163.14,163.16,14618.0,150.4776,150.6252,150.4776,150.4961,14618.0
2018-03-07 15:50:00,163.17,163.18,162.85,162.9,20779.0,150.5053,150.5145,150.2101,150.2563,20779.0
2018-03-07 15:55:00,162.89,163.08,162.89,163.04,74501.0,150.247,150.4223,150.247,150.3854,74501.0
2018-03-08 09:30:00,163.44,163.83,163.02,163.83,25198.0,150.7543,151.1141,150.3669,151.1141,25198.0
2018-03-08 09:35:00,164.0,164.05,163.7,163.84,21298.0,151.2709,151.317,150.9942,151.1233,21298.0
2018-03-08 09:40:00,163.77,163.78,163.66,163.67,1800.0,151.0587,151.068,150.9573,150.9665,1800.0
2018-03-08 09:45:00,163.61,163.69,163.21,163.21,23581.0,150.9111,150.9849,150.5422,150.5422,23581.0
2018-03-08 09:50:00,163.31,163.4,163.1,163.1,5261.0,150.6344,150.7174,150.4407,150.4407,5261.0
2018-03-08 09:55:00,163.08,163.1,162.66,162.73,3401.0,150.4223,150.4407,150.0349,150.0995,3401.0
2018-03-08 10:00:00,162.94,163.1,162.79,163.0,18437.0,150.2932,150.4407,150.1548,150.3485,18437.0
2018-03-08 10:05:00,163.0,163.21,162.94,163.21,11706.0,150.3485,150.5422,150.2932,150.5422,11706.0
2018-03-08 10:10:00,163.22,163.33,163.21,163.23,4805.0,150.5514,150.6529,150.5422,150.5606,4805.0
2018-03-08 10:15:00,163.27,163.27,162.92,162.93,7714.0,150.5975,150.5975,150.2747,150.2839,7714.0
2018-03-08 10:20:00,162.96,163.04,162.93,162.97,4623.0,150.3116,150.3854,150.2839,150.3208,4623.0
2018-03-08 10:25:00,162.97,163.16,162.83,162.91,8421.0,150.3208,150.4961,150.1917,150.2655,8421.0
2018-03-08 10:30:00,162.85,163.12,162.82,163.07,4900.0,150.2101,150.4592,150.1825,150.4131,4900.0
2018-03-08 10:35:00,163.06,163.06,162.8,162.92,6744.0,150.4038,150.4038,150.164,150.2747,6744.0
2018-03-08 10:40:00,162.92,163.12,162.92,163.06,11764.0,150.2747,150.4592,150.2747,150.4038,11764.0
2018-03-08 10:45:00,163.08,163.37,163.03,163.37,13789.0,150.4223,150.6898,150.3762,150.6898,13789.0
2018-03-08 10:50:00,163.36,163.36,163.25,163.32,6350.0,150.6806,150.6806,150.5791,150.6437,6350.0
2018-03-08 10:55:00,163.24,163.41,163.22,163.31,6707.0,150.5699,150.7267,150.5514,150.6344,6707.0
2018-03-08 11:00:00,163.37,163.49,163.25,163.39,8950.0,150.6898,150.8005,150.5791,150.7082,8950.0
2018-03-08 11:05:00,163.44,163.45,163.32,163.44,3500.0,150.7543,150.7636,150.6437,150.7543,3500.0
2018-03-08 11:10:00,163.44,163.53,163.42,163.47,7800.0,150.7543,150.8374,150.7359,150.782,7800.0
2018-03-08 11:15:00,163.5,163.6,163.48,163.51,7414.0,150.8097,150.9019,150.7912,150.8189,7414.0
2018-03-08 11:20:00,163.54,163.55,163.34,163.35,5800.0,150.8466,150.8558,150.6621,150.6713,5800.0
2018-03-08 11:25:00,163.43,163.43,163.31,163.37,5800.0,150.7451,150.7451,150.6344,150.6898,5800.0
2018-03-08 11:30:00,163.34,163.4,163.17,163.17,12151.0,150.6621,150.7174,150.5053,150.5053,12151.0
2018-03-08 11:35:00,163.22,163.26,163.06,163.14,5697.0,150.5514,150.5883,150.4038,150.4776,5697.0
2018-03-08 11:40:00,163.1,163.1,162.95,162.95,4711.0,150.4407,150.4407,150.3024,150.3024,4711.0
2018-03-08 11:45:00,162.93,163.07,162.93,163.02,2800.0,150.2839,150.4131,150.2839,150.3669,2800.0
2018-03-08 11:50:00,162.99,163.06,162.95,162.99,3990.0,150.3393,150.4038,150.3024,150.3393,3990.0
2018-03-08 11:55:00,163.0,163.05,162.94,163.02,4944.0,150.3485,150.3946,150.2932,150.3669,4944.0
2018-03-08 12:00:00,163.0,163.15,163.0,163.08,5333.0,150.3485,150.4869,150.3485,150.4223,5333.0
2018-03-08 12:05:00,163.06,163.09,162.99,163.0,8977.0,150.4038,150.4315,150.3393,150.3485,8977.0
2018-03-08 12:10:00,162.9,162.95,162.72,162.83,2600.0,150.2563,150.3024,150.0902,150.1917,2600.0
2018-03-08 12:15:00,162.85,163.03,162.85,163.03,2138.0,150.2101,150.3762,150.2101,150.3762,2138.0
2018-03-08 12:20:00,163.05,163.07,162.88,162.9,4900.0,150.3946,150.4131,150.2378,150.2563,4900.0
2018-03-08 12:25:00,162.9,163.06,162.9,163.02,5148.0,150.2563,150.4038,150.2563,150.3669,5148.0
2018-03-08 12:30:00,163.0,163.04,162.91,162.91,1379.0,150.3485,150.3854,150.2655,150.2655,1379.0
2018-03-08 12:35:00,162.88,163.03,162.88,163.0,2400.0,150.2378,150.3762,150.2378,150.3485,2400.0
2018-03-08 12:40:00,162.99,163.04,162.93,162.94,2100.0,150.3393,150.3854,150.2839,150.2932,2100.0
2018-03-08 12:45:00,163.01,163.08,162.95,163.0,11400.0,150.3577,150.4223,150.3024,150.3485,11400.0
2018-03-08 12:50:00,162.98,163.07,162.9,162.95,4673.0,150.33,150.4131,150.2563,150.3024,4673.0
2018-03-08 12:55:00,162.91,163.05,162.81,163.03,6800.0,150.2655,150.3946,150.1732,150.3762,6800.0
2018-03-08 13:00:00,163.06,163.09,162.95,163.03,10600.0,150.4038,150.4315,150.3024,150.3762,10600.0
2018-03-08 13:05:00,163.05,163.06,162.93,163.01,13815.0,150.3946,150.4038,150.2839,150.3577,13815.0
2018-03-08 13:10:00,163.0,163.03,162.93,163.0,5667.0,150.3485,150.3762,150.2839,150.3485,5667.0
2018-03-08 13:15:00,163.03,163.26,163.03,163.15,5602.0,150.3762,150.5883,150.3762,150.4869,5602.0
2018-03-08 13:20:00,163.09,163.17,162.99,162.99,4857.0,150.4315,150.5053,150.3393,150.3393,4857.0
2018-03-08 13:25:00,162.99,163.08,162.92,163.06,1319.0,150.3393,150.4223,150.2747,150.4038,1319.0
2018-03-08 13:30:00,163.06,163.18,162.96,163.18,3017.0,150.4038,150.5145,150.3116,150.5145,3017.0
2018-03-08 13:35:00,163.18,163.33,163.18,163.33,1500.0,150.5145,150.6529,150.5145,150.6529,1500.0
2018-03-08 13:40:00,163.3,163.37,163.22,163.3,2204.0,150.6252,150.6898,150.5514,150.6252,2204.0
2018-03-08 13:45:00,163.21,163.33,163.14,163.33,1700.0,150.5422,150.6529,150.4776,150.6529,1700.0
2018-03-08 13:50:00,163.35,163.69,163.35,163.69,1800.0,150.6713,150.9849,150.6713,150.9849,1800.0
2018-03-08 13:55:00,163.69,163.86,163.59,163.84,5564.0,150.9849,151.1417,150.8927,151.1233,5564.0
2018-03-08 14:00:00,163.89,163.89,163.69,163.78,5642.0,151.1694,151.1694,150.9849,151.068,5642.0
2018-03-08 14:05:00,163.78,163.79,163.63,163.68,4097.0,151.068,151.0772,150.9296,150.9757,4097.0
2018-03-08 14:10:00,163.62,163.68,163.6,163.65,3817.0,150.9204,150.9757,150.9019,150.948,3817.0
2018-03-08 14:15:00,163.67,163.86,163.67,163.85,2715.0,150.9665,151.1417,150.9665,151.1325,2715.0
2018-03-08 14:20:00,163.84,164.13,163.82,164.05,12396.0,151.1233,151.3908,151.1048,151.317,12396.0
2018-03-08 14:25:00,164.05,164.23,164.04,164.21,2700.0,151.317,151.483,151.3078,151.4646,2700.0
2018-03-08 14:30:00,164.18,164.46,164.0,164.46,15214.0,151.4369,151.6952,151.2709,151.6952,15214.0
2018-03-08 14:35:00,164.48,164.62,164.44,164.61,10976.0,151.7136,151.8428,151.6767,151.8335,10976.0
2018-03-08 14:40:00,164.62,164.62,164.53,164.58,7121.0,151.8428,151.8428,151.7597,151.8059,7121.0
2018-03-08 14:45:00,164.49,164.52,164.21,164.21,7887.0,151.7228,151.7505,151.4646,151.4646,7887.0
2018-03-08 14:50:00,164.22,164.36,164.16,164.16,5912.0,151.4738,151.6029,151.4185,151.4185,5912.0
2018-03-08 14:55:00,164.17,164.27,164.16,164.22,19434.0,151.4277,151.5199,151.4185,151.4738,19434.0
2018-03-08 15:00:00,164.19,164.55,164.19,164.38,17065.0,151.4461,151.7782,151.4461,151.6214,17065.0
2018-03-08 15:05:00,164.41,164.56,164.4,164.44,5750.0,151.6491,151.7874,151.6398,151.6767,5750.0
2018-03-08 15:10:00,164.44,164.48,164.21,164.22,13041.0,151.6767,151.7136,151.4646,151.4738,13041.0
2018-03-08 15:15:00,164.25,164.28,164.17,164.19,16951.0,151.5015,151.5291,151.4277,151.4461,16951.0
2018-03-08 15:20:00,164.2,164.25,164.06,164.06,39396.0,151.4554,151.5015,151.3262,151.3262,39396.0
2018-03-08 15:25:00,164.02,164.06,163.94,163.95,17122.0,151.2893,151.3262,151.2155,151.2248,17122.0
2018-03-08 15:30:00,163.94,163.94,163.73,163.76,21145.0,151.2155,151.2155,151.0218,151.0495,21145.0
2018-03-08 15:35:00,163.78,163.82,163.48,163.52,31671.0,151.068,151.1048,150.7912,150.8281,31671.0
2018-03-08 15:40:00,163.5,163.62,163.41,163.47,45341.0,150.8097,150.9204,150.7267,150.782,45341.0
2018-03-08 15:45:00,163.5,163.57,163.32,163.56,18194.0,150.8097,150.8743,150.6437,150.865,18194.0
2018-03-08 15:50:00,163.63,163.7,163.45,163.47,62456.0,150.9296,150.9942,150.7636,150.782,62456.0
2018-03-08 15:55:00,163.46,163.53,163.31,163.35,164596.0,150.7728,150.8374,150.6344,150.6713,164596.0
2018-03-09 09:30:00,164.36,164.58,163.84,164.23,30272.0,151.6029,151.8059,151.1233,151.483,30272.0
2018-03-09 09:35:00,164.49,164.61,164.2,164.38,7946.0,151.7228,151.8335,151.4554,151.6214,7946.0
2018-03-09 09:40:00,164.54,164.92,164.42,164.84,5550.0,151.769,152.1195,151.6583,152.0457,5550.0
2018-03-09 09:45:00,164.75,165.36,164.73,165.23,7086.0,151.9627,152.5253,151.9442,152.4054,7086.0
2018-03-09 09:50:00,165.3,165.87,165.29,165.84,14543.0,152.47,152.9957,152.4608,152.9681,14543.0
2018-03-09 09:55:00,165.87,165.88,165.54,165.87,22483.0,152.9957,153.005,152.6913,152.9957,22483.0
2018-03-09 10:00:00,165.87,166.32,165.86,166.11,22602.0,152.9957,153.4108,152.9865,153.2171,22602.0
2018-03-09 10:05:00,166.16,166.18,165.89,166.09,8917.0,153.2632,153.2817,153.0142,153.1987,8917.0
2018-03-09 10:10:00,166.02,166.47,165.85,166.47,8640.0,153.1341,153.5492,152.9773,153.5492,8640.0
2018-03-09 10:15:00,166.39,166.39,166.0,166.16,11617.0,153.4754,153.4754,153.1156,153.2632,11617.0
2018-03-09 10:20:00,166.14,166.28,166.03,166.05,6706.0,153.2448,153.3739,153.1433,153.1618,6706.0
2018-03-09 10:25:00,166.06,166.24,166.06,166.07,9404.0,153.171,153.337,153.171,153.1802,9404.0
2018-03-09 10:30:00,166.11,166.11,165.73,166.11,13315.0,153.2171,153.2171,152.8666,153.2171,13315.0
2018-03-09 10:35:00,166.07,166.34,166.05,166.23,8100.0,153.1802,153.4293,153.1618,153.3278,8100.0
2018-03-09 10:40:00,166.17,166.36,165.71,165.88,22851.0,153.2725,153.4477,152.8482,153.005,22851.0
2018-03-09 10:45:00,165.87,165.97,165.76,165.96,4749.0,152.9957,153.088,152.8943,153.0787,4749.0
2018-03-09 10:50:00,165.97,166.07,165.95,166.0,4944.0,153.088,153.1802,153.0695,153.1156,4944.0
2018-03-09 10:55:00,165.95,166.02,165.84,165.99,7040.0,153.0695,153.1341,152.9681,153.1064,7040.0
2018-03-09 11:00:00,165.97,166.45,165.94,166.44,11545.0,153.088,153.5307,153.0603,153.5215,11545.0
2018-03-09 11:05:00,166.5,166.68,166.49,166.67,11759.0,153.5768,153.7429,153.5676,153.7336,11759.0
2018-03-09 11:10:00,166.69,166.88,166.63,166.83,19246.0,153.7521,153.9273,153.6967,153.8812,19246.0
2018-03-09 11:15:00,166.79,166.98,166.79,166.94,21515.0,153.8443,154.0196,153.8443,153.9827,21515.0
2018-03-09 11:20:00,166.92,166.93,166.69,166.89,16939.0,153.9642,153.9735,153.7521,153.9366,16939.0
2018-03-09 11:25:00,166.86,167.13,166.81,167.1,16995.0,153.9089,154.1579,153.8628,154.1303,16995.0
2018-03-09 11:30:00,167.04,167.09,166.9,166.91,14709.0,154.0749,154.121,153.9458,153.955,14709.0
2018-03-09 11:35:00,166.89,167.05,166.81,167.03,5794.0,153.9366,154.0841,153.8628,154.0657,5794.0
2018-03-09 11:40:00,167.03,167.3,167.03,167.3,3007.0,154.0657,154.3147,154.0657,154.3147,3007.0
2018-03-09 11:45:00,167.25,167.44,167.15,167.44,4826.0,154.2686,154.4439,154.1764,154.4439,4826.0
2018-03-09 11:50:00,167.39,167.46,167.15,167.15,7463.0,154.3978,154.4623,154.1764,154.1764,7463.0
2018-03-09 11:55:00,167.15,167.42,167.15,167.42,6711.0,154.1764,154.4254,154.1764,154.4254,6711.0
2018-03-09 12:00:00,167.41,167.62,167.41,167.58,10044.0,154.4162,154.6099,154.4162,154.573,10044.0
2018-03-09 12:05:00,167.53,167.58,167.46,167.49,5776.0,154.5269,154.573,154.4623,154.49,5776.0
2018-03-09 12:10:00,167.49,167.52,167.28,167.34,7448.0,154.49,154.5177,154.2963,154.3516,7448.0
2018-03-09 12:15:00,167.34,167.38,167.11,167.15,10964.0,154.3516,154.3885,154.1395,154.1764,10964.0
2018-03-09 12:20:00,167.11,167.18,166.8,166.84,13917.0,154.1395,154.2041,153.8536,153.8904,13917.0
2018-03-09 12:25:00,166.79,166.88,166.69,166.78,4508.0,153.8443,153.9273,153.7521,153.8351,4508.0
2018-03-09 12:30:00,166.75,166.94,166.69,166.86,13044.0,153.8074,153.9827,153.7521,153.9089,13044.0
2018-03-09 12:35:00,166.98,167.13,166.91,167.1,3500.0,154.0196,154.1579,153.955,154.1303,3500.0
2018-03-09 12:40:00,167.09,167.09,167.03,167.09,750.0,154.121,154.121,154.0657,154.121,750.0
2018-03-09 12:45:00,167.05,167.08,166.89,166.92,9076.0,154.0841,154.1118,153.9366,153.9642,9076.0
2018-03-09 12:50:00,166.88,166.9,166.78,166.82,6108.0,153.9273,153.9458,153.8351,153.872,6108.0
2018-03-09 12:55:00,166.81,166.83,166.7,166.83,17854.0,153.8628,153.8812,153.7613,153.8812,17854.0
2018-03-09 13:00:00,166.94,167.05,166.8,166.8,10520.0,153.9827,154.0841,153.8536,153.8536,10520.0
2018-03-09 13:05:00,166.8,166.82,166.75,166.8,4562.0,153.8536,153.872,153.8074,153.8536,4562.0
2018-03-09 13:10:00,166.78,166.92,166.7,166.8,8320.0,153.8351,153.9642,153.7613,153.8536,8320.0
2018-03-09 13:15:00,166.87,167.1,166.86,167.09,3274.0,153.9181,154.1303,153.9089,154.121,3274.0
2018-03-09 13:20:00,167.04,167.15,166.99,167.05,7508.0,154.0749,154.1764,154.0288,154.0841,7508.0
2018-03-09 13:25:00,167.07,167.07,166.93,167.07,38200.0,154.1026,154.1026,153.9735,154.1026,38200.0
2018-03-09 13:30:00,167.04,167.22,167.04,167.17,8503.0,154.0749,154.241,154.0749,154.1948,8503.0
2018-03-09 13:35:00,167.16,167.25,167.15,167.25,2628.0,154.1856,154.2686,154.1764,154.2686,2628.0
2018-03-09 13:40:00,167.2,167.23,167.1,167.22,6252.0,154.2225,154.2502,154.1303,154.241,6252.0
2018-03-09 13:45:00,167.23,167.29,167.11,167.16,6492.0,154.2502,154.3055,154.1395,154.1856,6492.0
2018-03-09 13:50:00,167.12,167.16,167.03,167.03,3555.0,154.1487,154.1856,154.0657,154.0657,3555.0
2018-03-09 13:55:00,167.02,167.05,166.9,166.99,8567.0,154.0565,154.0841,153.9458,154.0288,8567.0
2018-03-09 14:00:00,166.99,167.06,166.94,167.02,5616.0,154.0288,154.0934,153.9827,154.0565,5616.0
2018-03-09 14:05:00,167.02,167.08,167.0,167.03,4172.0,154.0565,154.1118,154.038,154.0657,4172.0
2018-03-09 14:10:00,167.03,167.14,166.98,167.07,10804.0,154.0657,154.1672,154.0196,154.1026,10804.0
2018-03-09 14:15:00,167.06,167.1,166.82,166.83,9288.0,154.0934,154.1303,153.872,153.8812,9288.0
2018-03-09 14:20:00,166.86,166.89,166.76,166.81,5972.0,153.9089,153.9366,153.8167,153.8628,5972.0
2018-03-09 14:25:00,166.81,166.81,166.7,166.76,3900.0,153.8628,153.8628,153.7613,153.8167,3900.0
2018-03-09 14:30:00,166.72,166.91,166.72,166.85,5870.0,153.7798,153.955,153.7798,153.8997,5870.0
2018-03-09 14:35:00,166.84,166.9,166.76,166.9,7684.0,153.8904,153.9458,153.8167,153.9458,7684.0
2018-03-09 14:40:00,166.91,166.95,166.85,166.85,5745.0,153.955,153.9919,153.8997,153.8997,5745.0
2018-03-09 14:45:00,166.91,166.95,166.74,166.78,13221.0,153.955,153.9919,153.7982,153.8351,13221.0
2018-03-09 14:50:00,166.76,166.76,166.7,166.73,6834.0,153.8167,153.8167,153.7613,153.789,6834.0
2018-03-09 14:55:00,166.72,166.72,166.58,166.67,32636.0,153.7798,153.7798,153.6506,153.7336,32636.0
2018-03-09 15:00:00,166.72,166.91,166.68,166.91,7417.0,153.7798,153.955,153.7429,153.955,7417.0
2018-03-09 15:05:00,166.93,166.93,166.74,166.79,10820.0,153.9735,153.9735,153.7982,153.8443,10820.0
2018-03-09 15:10:00,166.77,166.87,166.7,166.86,8650.0,153.8259,153.9181,153.7613,153.9089,8650.0
2018-03-09 15:15:00,166.89,166.89,166.58,166.58,20083.0,153.9366,153.9366,153.6506,153.6506,20083.0
2018-03-09 15:20:00,166.56,166.57,166.41,166.43,27197.0,153.6322,153.6414,153.4938,153.5123,27197.0
2018-03-09 15:25:00,166.44,166.48,166.35,166.48,12287.0,153.5215,153.5584,153.4385,153.5584,12287.0
2018-03-09 15:30:00,166.54,166.56,166.37,166.38,76858.0,153.6137,153.6322,153.4569,153.4662,76858.0
2018-03-09 15:35:00,166.38,166.6,166.36,166.52,23598.0,153.4662,153.6691,153.4477,153.5953,23598.0
2018-03-09 15:40:00,166.57,166.8,166.57,166.73,12719.0,153.6414,153.8536,153.6414,153.789,12719.0
2018-03-09 15:45:00,166.7,166.72,166.33,166.39,16227.0,153.7613,153.7798,153.42,153.4754,16227.0
2018-03-09 15:50:00,166.39,166.57,166.27,166.3,63338.0,153.4754,153.6414,153.3647,153.3924,63338.0
2018-03-09 15:55:00,166.29,166.52,166.15,166.41,231403.0,153.3831,153.5953,153.254,153.4938,231403.0
2018-03-12 09:30:00,166.31,166.41,165.82,166.1,42679.0,153.4016,153.4938,152.9496,153.2079,42679.0
2018-03-12 09:35:00,166.08,166.33,165.94,166.28,15539.0,153.1894,153.42,153.0603,153.3739,15539.0
2018-03-12 09:40:00,166.21,166.28,166.0,166.21,29144.0,153.3093,153.3739,153.1156,153.3093,29144.0
2018-03-12 09:45:00,166.21,166.34,166.16,166.34,18081.0,153.3093,153.4293,153.2632,153.4293,18081.0
2018-03-12 09:50:00,166.25,166.51,166.17,166.42,9867.0,153.3462,153.5861,153.2725,153.503,9867.0
2018-03-12 09:55:00,166.42,166.86,166.39,166.83,143563.0,153.503,153.9089,153.4754,153.8812,143563.0
2018-03-12 10:00:00,166.89,167.34,166.83,167.16,118587.0,153.9366,154.3516,153.8812,154.1856,118587.0
2018-03-12 10:05:00,167.15,167.31,167.02,167.31,13660.0,154.1764,154.324,154.0565,154.324,13660.0
2018-03-12 10:10:00,167.25,167.61,167.21,167.59,89763.0,154.2686,154.6007,154.2317,154.5822,89763.0
2018-03-12 10:15:00,167.65,167.76,167.52,167.6,7976.0,154.6376,154.739,154.5177,154.5915,7976.0
2018-03-12 10:20:00,167.6,167.68,167.57,167.59,11498.0,154.5915,154.6652,154.5638,154.5822,11498.0
2018-03-12 10:25:00,167.59,167.73,167.59,167.61,10301.0,154.5822,154.7114,154.5822,154.6007,10301.0
2018-03-12 10:30:00,167.65,167.65,167.3,167.42,9492.0,154.6376,154.6376,154.3147,154.4254,9492.0
2018-03-12 10:35:00,167.38,167.41,167.25,167.35,5568.0,154.3885,154.4162,154.2686,154.3609,5568.0
2018-03-12 10:40:00,167.46,167.7,167.37,167.7,4800.0,154.4623,154.6837,154.3793,154.6837,4800.0
2018-03-12 10:45:00,167.7,167.91,167.58,167.91,31425.0,154.6837,154.8774,154.573,154.8774,31425.0
2018-03-12 10:50:00,167.83,167.88,167.66,167.72,18398.0,154.8036,154.8497,154.6468,154.7021,18398.0
2018-03-12 10:55:00,167.77,167.9,167.74,167.86,12400.0,154.7483,154.8682,154.7206,154.8313,12400.0
2018-03-12 11:00:00,167.83,167.9,167.75,167.81,14601.0,154.8036,154.8682,154.7298,154.7852,14601.0
2018-03-12 11:05:00,167.81,167.81,167.6,167.66,28965.0,154.7852,154.7852,154.5915,154.6468,28965.0
2018-03-12 11:10:00,167.61,167.67,167.55,167.67,6718.0,154.6007,154.656,154.5453,154.656,6718.0
2018-03-12 11:15:00,167.71,168.27,167.7,168.21,20760.0,154.6929,155.2095,154.6837,155.1541,20760.0
2018-03-12 11:20:00,168.18,168.28,168.12,168.12,11621.0,155.1264,155.2187,155.0711,155.0711,11621.0
2018-03-12 11:25:00,168.11,168.22,168.0,168.02,6200.0,155.0619,155.1633,154.9604,154.9789,6200.0
2018-03-12 11:30:00,168.0,168.21,167.98,168.21,7587.0,154.9604,155.1541,154.942,155.1541,7587.0
2018-03-12 11:35:00,168.15,168.28,168.1,168.25,7382.0,155.0988,155.2187,155.0527,155.191,7382.0
2018-03-12 11:40:00,168.25,168.38,168.18,168.18,13126.0,155.191,155.3109,155.1264,155.1264,13126.0
2018-03-12 11:45:00,168.21,168.33,168.16,168.16,4600.0,155.1541,155.2648,155.108,155.108,4600.0
2018-03-12 11:50:00,168.16,168.26,168.05,168.19,9800.0,155.108,155.2002,155.0065,155.1357,9800.0
2018-03-12 11:55:00,168.16,168.21,168.07,168.21,8798.0,155.108,155.1541,155.025,155.1541,8798.0
2018-03-12 12:00:00,168.19,168.31,168.18,168.3,6300.0,155.1357,155.2464,155.1264,155.2371,6300.0
2018-03-12 12:05:00,168.31,168.35,168.06,168.09,6292.0,155.2464,155.2832,155.0158,155.0434,6292.0
2018-03-12 12:10:00,168.04,168.05,167.87,167.9,12073.0,154.9973,155.0065,154.8405,154.8682,12073.0
2018-03-12 12:15:00,167.92,167.92,167.73,167.77,6357.0,154.8866,154.8866,154.7114,154.7483,6357.0
2018-03-12 12:20:00,167.76,168.01,167.72,168.01,8801.0,154.739,154.9696,154.7021,154.9696,8801.0
2018-03-12 12:25:00,167.99,168.1,167.94,168.04,4110.0,154.9512,155.0527,154.9051,154.9973,4110.0
2018-03-12 12:30:00,168.05,168.1,167.84,167.84,7425.0,155.0065,155.0527,154.8128,154.8128,7425.0
2018-03-12 12:35:00,167.85,167.85,167.66,167.75,2991.0,154.8221,154.8221,154.6468,154.7298,2991.0
2018-03-12 12:40:00,167.7,167.96,167.69,167.96,6350.0,154.6837,154.9235,154.6745,154.9235,6350.0
2018-03-12 12:45:00,167.96,167.99,167.84,167.84,2420.0,154.9235,154.9512,154.8128,154.8128,2420.0
2018-03-12 12:50:00,167.75,167.94,167.75,167.89,1700.0,154.7298,154.9051,154.7298,154.8589,1700.0
2018-03-12 12:55:00,167.86,167.89,167.77,167.88,4647.0,154.8313,154.8589,154.7483,154.8497,4647.0
2018-03-12 13:00:00,167.88,168.01,167.87,168.01,4100.0,154.8497,154.9696,154.8405,154.9696,4100.0
2018-03-12 13:05:00,168.03,168.08,167.96,167.97,3960.0,154.9881,155.0342,154.9235,154.9327,3960.0
2018-03-12 13:10:00,168.01,168.12,168.0,168.1,3951.0,154.9696,155.0711,154.9604,155.0527,3951.0
2018-03-12 13:15:00,168.1,168.18,168.06,168.18,6235.0,155.0527,155.1264,155.0158,155.1264,6235.0
2018-03-12 13:20:00,168.14,168.15,167.97,168.0,4830.0,155.0895,155.0988,154.9327,154.9604,4830.0
2018-03-12 13:25:00,167.97,167.99,167.88,167.92,3205.0,154.9327,154.9512,154.8497,154.8866,3205.0
2018-03-12 13:30:00,167.9,168.07,167.79,167.91,22535.0,154.8682,155.025,154.7667,154.8774,22535.0
2018-03-12 13:35:00,167.92,167.92,167.68,167.68,6437.0,154.8866,154.8866,154.6652,154.6652,6437.0
2018-03-12 13:40:00,167.7,167.72,167.58,167.61,6890.0,154.6837,154.7021,154.573,154.6007,6890.0
2018-03-12 13:45:00,167.58,167.8,167.58,167.76,1905.0,154.573,154.7759,154.573,154.739,1905.0
2018-03-12 13:50:00,167.79,167.81,167.59,167.59,5000.0,154.7667,154.7852,154.5822,154.5822,5000.0
2018-03-12 13:55:00,167.6,167.69,167.46,167.48,3609.0,154.5915,154.6745,154.4623,154.4808,3609.0
2018-03-12 14:00:00,167.51,167.66,167.5,167.66,3100.0,154.5084,154.6468,154.4992,154.6468,3100.0
2018-03-12 14:05:00,167.7,167.7,167.55,167.55,2139.0,154.6837,154.6837,154.5453,154.5453,2139.0
2018-03-12 14:10:00,167.53,167.59,167.47,167.48,1652.0,154.5269,154.5822,154.4715,154.4808,1652.0
2018-03-12 14:15:00,167.47,167.58,167.39,167.58,19567.0,154.4715,154.573,154.3978,154.573,19567.0
2018-03-12 14:20:00,167.55,167.57,167.38,167.48,7646.0,154.5453,154.5638,154.3885,154.4808,7646.0
2018-03-12 14:25:00,167.46,167.47,167.39,167.4,3580.0,154.4623,154.4715,154.3978,154.407,3580.0
2018-03-12 14:30:00,167.4,167.48,167.38,167.4,4320.0,154.407,154.4808,154.3885,154.407,4320.0
2018-03-12 14:35:00,167.46,167.51,167.42,167.46,4691.0,154.4623,154.5084,154.4254,154.4623,4691.0
2018-03-12 14:40:00,167.45,167.51,167.34,167.51,4843.0,154.4531,154.5084,154.3516,154.5084,4843.0
2018-03-12 14:45:00,167.47,167.48,167.39,167.41,4325.0,154.4715,154.4808,154.3978,154.4162,4325.0
2018-03-12 14:50:00,167.44,167.49,167.36,167.46,4990.0,154.4439,154.49,154.3701,154.4623,4990.0
2018-03-12 14:55:00,167.45,167.51,167.42,167.49,6496.0,154.4531,154.5084,154.4254,154.49,6496.0
2018-03-12 15:00:00,167.5,167.58,167.5,167.57,4739.0,154.4992,154.573,154.4992,154.5638,4739.0
2018-03-12 15:05:00,167.59,167.7,167.56,167.59,7988.0,154.5822,154.6837,154.5546,154.5822,7988.0
2018-03-12 15:10:00,167.61,167.63,167.58,167.6,6705.0,154.6007,154.6191,154.573,154.5915,6705.0
2018-03-12 15:15:00,167.6,167.75,167.58,167.75,6478.0,154.5915,154.7298,154.573,154.7298,6478.0
2018-03-12 15:20:00,167.75,167.86,167.72,167.79,6496.0,154.7298,154.8313,154.7021,154.7667,6496.0
2018-03-12 15:25:00,167.8,167.88,167.74,167.88,7060.0,154.7759,154.8497,154.7206,154.8497,7060.0
2018-03-12 15:30:00,167.86,167.97,167.81,167.96,6806.0,154.8313,154.9327,154.7852,154.9235,6806.0
2018-03-12 15:35:00,167.94,168.01,167.85,167.96,13541.0,154.9051,154.9696,154.8221,154.9235,13541.0
2018-03-12 15:40:00,167.96,168.14,167.95,168.14,14071.0,154.9235,155.0895,154.9143,155.0895,14071.0
2018-03-12 15:45:00,168.16,168.41,168.12,168.34,24009.0,155.108,155.3386,155.0711,155.274,24009.0
2018-03-12 15:50:00,168.32,168.34,167.94,167.99,27538.0,155.2556,155.274,154.9051,154.9512,27538.0
2018-03-12 15:55:00,167.96,168.17,167.87,167.87,100428.0,154.9235,155.1172,154.8405,154.8405,100428.0
2018-03-13 09:30:00,168.92,168.92,167.84,168.06,27340.0,155.809,155.809,154.8128,155.0158,27340.0
2018-03-13 09:35:00,168.09,168.09,167.75,167.78,4200.0,155.0434,155.0434,154.7298,154.7575,4200.0
2018-03-13 09:40:00,167.77,168.15,167.59,167.99,11728.0,154.7483,155.0988,154.5822,154.9512,11728.0
2018-03-13 09:45:00,168.16,168.47,168.01,168.4,9150.0,155.108,155.3939,154.9696,155.3294,9150.0
2018-03-13 09:50:00,168.4,168.48,168.33,168.47,7698.0,155.3294,155.4032,155.2648,155.3939,7698.0
2018-03-13 09:55:00,168.42,168.42,168.3,168.34,5748.0,155.3478,155.3478,155.2371,155.274,5748.0
2018-03-13 10:00:00,168.21,168.21,168.05,168.1,2150.0,155.1541,155.1541,155.0065,155.0527,2150.0
2018-03-13 10:05:00,168.06,168.31,168.05,168.28,12020.0,155.0158,155.2464,155.0065,155.2187,12020.0
2018-03-13 10:10:00,168.3,168.59,168.3,168.59,6865.0,155.2371,155.5046,155.2371,155.5046,6865.0
2018-03-13 10:15:00,168.51,168.64,168.49,168.58,7000.0,155.4308,155.5507,155.4124,155.4954,7000.0
2018-03-13 10:20:00,168.54,168.59,168.53,168.59,1548.0,155.4585,155.5046,155.4493,155.5046,1548.0
2018-03-13 10:25:00,168.66,168.67,168.41,168.41,14700.0,155.5692,155.5784,155.3386,155.3386,14700.0
2018-03-13 10:30:00,168.33,168.33,168.06,168.08,7620.0,155.2648,155.2648,155.0158,155.0342,7620.0
2018-03-13 10:35:00,168.0,168.09,167.87,168.08,12573.0,154.9604,155.0434,154.8405,155.0342,12573.0
2018-03-13 10:40:00,168.11,168.25,168.03,168.03,17879.0,155.0619,155.191,154.9881,154.9881,17879.0
2018-03-13 10:45:00,168.03,168.08,167.97,168.02,12300.0,154.9881,155.0342,154.9327,154.9789,12300.0
2018-03-13 10:50:00,167.98,168.01,167.87,168.0,2570.0,154.942,154.9696,154.8405,154.9604,2570.0
2018-03-13 10:55:00,168.01,168.11,167.88,167.92,12556.0,154.9696,155.0619,154.8497,154.8866,12556.0
2018-03-13 11:00:00,167.9,168.06,167.77,168.05,12191.0,154.8682,155.0158,154.7483,155.0065,12191.0
2018-03-13 11:05:00,168.03,168.08,167.89,167.93,8922.0,154.9881,155.0342,154.8589,154.8958,8922.0
2018-03-13 11:10:00,167.93,168.0,167.88,168.0,1965.0,154.8958,154.9604,154.8497,154.9604,1965.0
2018-03-13 11:15:00,168.0,168.59,168.0,168.59,9026.0,154.9604,155.5046,154.9604,155.5046,9026.0
2018-03-13 11:20:00,168.53,168.67,168.44,168.59,8974.0,155.4493,155.5784,155.3663,155.5046,8974.0
2018-03-13 11:25:00,168.58,168.61,168.37,168.43,13400.0,155.4954,155.5231,155.3017,155.357,13400.0
2018-03-13 11:30:00,168.47,168.52,168.14,168.14,10703.0,155.3939,155.4401,155.0895,155.0895,10703.0
2018-03-13 11:35:00,168.06,168.19,168.02,168.19,7100.0,155.0158,155.1357,154.9789,155.1357,7100.0
2018-03-13 11:40:00,168.2,168.44,168.16,168.17,5100.0,155.1449,155.3663,155.108,155.1172,5100.0
2018-03-13 11:45:00,168.13,168.28,168.13,168.28,2101.0,155.0803,155.2187,155.0803,155.2187,2101.0
2018-03-13 11:50:00,168.28,168.28,168.13,168.15,991.0,155.2187,155.2187,155.0803,155.0988,991.0
2018-03-13 11:55:00,168.11,168.28,168.05,168.15,7227.0,155.0619,155.2187,155.0065,155.0988,7227.0
2018-03-13 12:00:00,168.02,168.08,167.64,167.64,3632.0,154.9789,155.0342,154.6284,154.6284,3632.0
2018-03-13 12:05:00,167.68,167.88,167.55,167.69,16622.0,154.6652,154.8497,154.5453,154.6745,16622.0
2018-03-13 12:10:00,167.57,167.7,167.52,167.58,3777.0,154.5638,154.6837,154.5177,154.573,3777.0
2018-03-13 12:15:00,167.65,167.8,167.62,167.74,11038.0,154.6376,154.7759,154.6099,154.7206,11038.0
2018-03-13 12:20:00,167.75,167.84,167.68,167.7,27275.0,154.7298,154.8128,154.6652,154.6837,27275.0
2018-03-13 12:25:00,167.72,167.73,167.67,167.7,3900.0,154.7021,154.7114,154.656,154.6837,3900.0
2018-03-13 12:30:00,167.7,167.87,167.68,167.84,9850.0,154.6837,154.8405,154.6652,154.8128,9850.0
2018-03-13 12:35:00,167.8,167.95,167.8,167.94,11813.0,154.7759,154.9143,154.7759,154.9051,11813.0
2018-03-13 12:40:00,167.9,167.95,167.81,167.94,8888.0,154.8682,154.9143,154.7852,154.9051,8888.0
2018-03-13 12:45:00,167.88,168.01,167.8,167.94,12415.0,154.8497,154.9696,154.7759,154.9051,12415.0
2018-03-13 12:50:00,168.0,168.05,167.85,167.85,7996.0,154.9604,155.0065,154.8221,154.8221,7996.0
2018-03-13 12:55:00,167.9,167.92,167.85,167.85,4700.0,154.8682,154.8866,154.8221,154.8221,4700.0
2018-03-13 13:00:00,167.85,168.04,167.8,167.89,29115.0,154.8221,154.9973,154.7759,154.8589,29115.0
2018-03-13 13:05:00,167.89,167.95,167.81,167.88,9336.0,154.8589,154.9143,154.7852,154.8497,9336.0
2018-03-13 13:10:00,167.94,168.0,167.94,168.0,2845.0,154.9051,154.9604,154.9051,154.9604,2845.0
2018-03-13 13:15:00,167.96,168.0,167.86,167.87,4767.0,154.9235,154.9604,154.8313,154.8405,4767.0
2018-03-13 13:20:00,167.92,167.96,167.77,167.81,2000.0,154.8866,154.9235,154.7483,154.7852,2000.0
2018-03-13 13:25:00,167.81,167.81,167.65,167.68,4724.0,154.7852,154.7852,154.6376,154.6652,4724.0
2018-03-13 13:30:00,167.64,167.74,167.64,167.72,4900.0,154.6284,154.7206,154.6284,154.7021,4900.0
2018-03-13 13:35:00,167.66,167.78,167.66,167.72,8900.0,154.6468,154.7575,154.6468,154.7021,8900.0
2018-03-13 13:40:00,167.71,167.74,167.54,167.54,3282.0,154.6929,154.7206,154.5361,154.5361,3282.0
2018-03-13 13:45:00,167.5,167.53,167.43,167.49,2623.0,154.4992,154.5269,154.4347,154.49,2623.0
2018-03-13 13:50:00,167.49,167.62,167.41,167.61,19868.0,154.49,154.6099,154.4162,154.6007,19868.0
2018-03-13 13:55:00,167.55,167.63,167.49,167.5,2987.0,154.5453,154.6191,154.49,154.4992,2987.0
2018-03-13 14:00:00,167.45,167.55,167.45,167.52,3744.0,154.4531,154.5453,154.4531,154.5177,3744.0
2018-03-13 14:05:00,167.5,167.52,167.44,167.44,13700.0,154.4992,154.5177,154.4439,154.4439,13700.0
2018-03-13 14:10:00,167.44,167.45,167.37,167.43,1568.0,154.4439,154.4531,154.3793,154.4347,1568.0
2018-03-13 14:15:00,167.24,167.41,167.24,167.4,1674.0,154.2594,154.4162,154.2594,154.407,1674.0
2018-03-13 14:20:00,167.37,167.37,167.27,167.34,2125.0,154.3793,154.3793,154.2871,154.3516,2125.0
2018-03-13 14:25:00,167.43,167.43,167.24,167.3,2663.0,154.4347,154.4347,154.2594,154.3147,2663.0
2018-03-13 14:30:00,167.39,167.53,167.37,167.5,2270.0,154.3978,154.5269,154.3793,154.4992,2270.0
2018-03-13 14:35:00,167.45,167.46,167.37,167.45,3500.0,154.4531,154.4623,154.3793,154.4531,3500.0
2018-03-13 14:40:00,167.47,167.54,167.3,167.3,11534.0,154.4715,154.5361,154.3147,154.3147,11534.0
2018-03-13 14:45:00,167.33,167.44,167.26,167.32,3709.0,154.3424,154.4439,154.2778,154.3332,3709.0
2018-03-13 14:50:00,167.33,167.34,167.16,167.21,5364.0,154.3424,154.3516,154.1856,154.2317,5364.0
2018-03-13 14:55:00,167.2,167.26,167.13,167.23,3485.0,154.2225,154.2778,154.1579,154.2502,3485.0
2018-03-13 15:00:00,167.23,167.34,167.09,167.13,6464.0,154.2502,154.3516,154.121,154.1579,6464.0
2018-03-13 15:05:00,167.06,167.37,167.06,167.33,6212.0,154.0934,154.3793,154.0934,154.3424,6212.0
2018-03-13 15:10:00,167.29,167.53,167.26,167.5,8750.0,154.3055,154.5269,154.2778,154.4992,8750.0
2018-03-13 15:15:00,167.5,167.54,167.37,167.39,26186.0,154.4992,154.5361,154.3793,154.3978,26186.0
2018-03-13 15:20:00,167.33,167.34,167.08,167.3,5436.0,154.3424,154.3516,154.1118,154.3147,5436.0
2018-03-13 15:25:00,167.35,167.46,167.29,167.35,6415.0,154.3609,154.4623,154.3055,154.3609,6415.0
2018-03-13 15:30:00,167.41,167.52,167.37,167.45,12941.0,154.4162,154.5177,154.3793,154.4531,12941.0
2018-03-13 15:35:00,167.45,167.55,167.12,167.17,19471.0,154.4531,154.5453,154.1487,154.1948,19471.0
2018-03-13 15:40:00,167.14,167.18,166.85,166.89,41696.0,154.1672,154.2041,153.8997,153.9366,41696.0
2018-03-13 15:45:00,166.84,166.9,166.66,166.67,61059.0,153.8904,153.9458,153.7244,153.7336,61059.0
2018-03-13 15:50:00,166.69,167.06,166.66,166.98,130049.0,153.7521,154.0934,153.7244,154.0196,130049.0
2018-03-13 15:55:00,166.97,167.26,166.86,167.11,60104.0,154.0104,154.2778,153.9089,154.1395,60104.0
2018-03-14 09:30:00,167.75,168.38,166.88,166.88,18421.0,154.7298,155.3109,153.9273,153.9273,18421.0
2018-03-14 09:35:00,167.07,167.24,166.82,166.88,15070.0,154.1026,154.2594,153.872,153.9273,15070.0
2018-03-14 09:40:00,166.97,167.08,166.73,166.73,10197.0,154.0104,154.1118,153.789,153.789,10197.0
2018-03-14 09:45:00,166.64,167.01,166.62,166.82,1938.0,153.706,154.0473,153.6875,153.872,1938.0
2018-03-14 09:50:00,166.82,167.24,166.67,167.24,7400.0,153.872,154.2594,153.7336,154.2594,7400.0
2018-03-14 09:55:00,167.18,167.34,167.14,167.3,11383.0,154.2041,154.3516,154.1672,154.3147,11383.0
2018-03-14 10:00:00,167.38,167.4,167.06,167.14,5599.0,154.3885,154.407,154.0934,154.1672,5599.0
2018-03-14 10:05:00,167.04,167.1,166.93,167.0,9004.0,154.0749,154.1303,153.9735,154.038,9004.0
2018-03-14 10:10:00,166.87,166.93,166.69,166.7,2939.0,153.9181,153.9735,153.7521,153.7613,2939.0
2018-03-14 10:15:00,166.74,166.8,166.54,166.67,2562.0,153.7982,153.8536,153.6137,153.7336,2562.0
2018-03-14 10:20:00,166.57,166.76,166.52,166.76,2050.0,153.6414,153.8167,153.5953,153.8167,2050.0
2018-03-14 10:25:00,166.75,166.79,166.7,166.72,821.0,153.8074,153.8443,153.7613,153.7798,821.0
2018-03-14 10:30:00,166.74,166.89,166.64,166.7,8675.0,153.7982,153.9366,153.706,153.7613,8675.0
2018-03-14 10:35:00,166.79,167.0,166.63,166.99,3674.0,153.8443,154.038,153.6967,154.0288,3674.0
2018-03-14 10:40:00,166.92,166.98,166.76,166.91,4541.0,153.9642,154.0196,153.8167,153.955,4541.0
2018-03-14 10:45:00,166.95,167.04,166.91,166.91,10101.0,153.9919,154.0749,153.955,153.955,10101.0
2018-03-14 10:50:00,167.02,167.02,166.71,166.78,3060.0,154.0565,154.0565,153.7705,153.8351,3060.0
2018-03-14 10:55:00,166.86,166.94,166.68,166.77,4439.0,153.9089,153.9827,153.7429,153.8259,4439.0
2018-03-14 11:00:00,166.78,166.92,166.55,166.61,8493.0,153.8351,153.9642,153.623,153.6783,8493.0
2018-03-14 11:05:00,166.64,166.72,166.57,166.62,4551.0,153.706,153.7798,153.6414,153.6875,4551.0
2018-03-14 11:10:00,166.49,166.54,166.32,166.33,4550.0,153.5676,153.6137,153.4108,153.42,4550.0
2018-03-14 11:15:00,166.31,166.64,166.31,166.56,9393.0,153.4016,153.706,153.4016,153.6322,9393.0
2018-03-14 11:20:00,166.61,166.65,166.49,166.52,3055.0,153.6783,153.7152,153.5676,153.5953,3055.0
2018-03-14 11:25:00,166.56,166.74,166.5,166.66,3830.0,153.6322,153.7982,153.5768,153.7244,3830.0
2018-03-14 11:30:00,166.8,166.88,166.56,166.56,5052.0,153.8536,153.9273,153.6322,153.6322,5052.0
2018-03-14 11:35:00,166.52,166.52,165.93,166.22,6764.0,153.5953,153.5953,153.0511,153.3186,6764.0
2018-03-14 11:40:00,166.12,166.29,166.05,166.29,2539.0,153.2263,153.3831,153.1618,153.3831,2539.0
2018-03-14 11:45:00,166.24,166.29,165.94,165.94,2900.0,153.337,153.3831,153.0603,153.0603,2900.0
2018-03-14 11:50:00,166.17,166.48,166.16,166.29,3150.0,153.2725,153.5584,153.2632,153.3831,3150.0
2018-03-14 11:55:00,166.3,166.3,166.01,166.09,1700.0,153.3924,153.3924,153.1249,153.1987,1700.0
2018-03-14 12:00:00,166.16,166.25,166.09,166.17,3253.0,153.2632,153.3462,153.1987,153.2725,3253.0
2018-03-14 12:05:00,166.09,166.13,165.97,165.99,1200.0,153.1987,153.2356,153.088,153.1064,1200.0
2018-03-14 12:10:00,165.92,166.17,165.91,166.13,3720.0,153.0419,153.2725,153.0326,153.2356,3720.0
2018-03-14 12:15:00,166.17,166.39,166.17,166.34,9015.0,153.2725,153.4754,153.2725,153.4293,9015.0
2018-03-14 12:20:00,166.27,166.5,166.2,166.37,3419.0,153.3647,153.5768,153.3001,153.4569,3419.0
2018-03-14 12:25:00,166.39,166.4,166.18,166.19,3002.0,153.4754,153.4846,153.2817,153.2909,3002.0
2018-03-14 12:30:00,166.19,166.41,166.18,166.41,3423.0,153.2909,153.4938,153.2817,153.4938,3423.0
2018-03-14 12:35:00,166.47,166.62,166.44,166.5,1980.0,153.5492,153.6875,153.5215,153.5768,1980.0
2018-03-14 12:40:00,166.44,166.46,166.34,166.4,7102.0,153.5215,153.5399,153.4293,153.4846,7102.0
2018-03-14 12:45:00,166.32,166.57,166.25,166.25,3422.0,153.4108,153.6414,153.3462,153.3462,3422.0
2018-03-14 12:50:00,166.27,166.34,166.17,166.21,9336.0,153.3647,153.4293,153.2725,153.3093,9336.0
2018-03-14 12:55:00,166.26,166.26,166.05,166.21,2810.0,153.3555,153.3555,153.1618,153.3093,2810.0
2018-03-14 13:00:00,166.14,166.15,165.85,165.98,4048.0,153.2448,153.254,152.9773,153.0972,4048.0
2018-03-14 13:05:00,165.93,166.17,165.92,166.13,2589.0,153.0511,153.2725,153.0419,153.2356,2589.0
2018-03-14 13:10:00,166.06,166.12,165.86,165.92,5703.0,153.171,153.2263,152.9865,153.0419,5703.0
2018-03-14 13:15:00,165.86,166.06,165.84,166.06,7135.0,152.9865,153.171,152.9681,153.171,7135.0
2018-03-14 13:20:00,166.15,166.17,166.1,166.16,1725.0,153.254,153.2725,153.2079,153.2632,1725.0
2018-03-14 13:25:00,166.15,166.31,166.07,166.14,4234.0,153.254,153.4016,153.1802,153.2448,4234.0
2018-03-14 13:30:00,166.14,166.3,166.07,166.29,1900.0,153.2448,153.3924,153.1802,153.3831,1900.0
2018-03-14 13:35:00,166.31,166.38,166.21,166.28,3876.0,153.4016,153.4662,153.3093,153.3739,3876.0
2018-03-14 13:40:00,166.3,166.45,166.3,166.45,1150.0,153.3924,153.5307,153.3924,153.5307,1150.0
2018-03-14 13:45:00,166.58,166.71,166.57,166.71,300.0,153.6506,153.7705,153.6414,153.7705,300.0
2018-03-14 13:50:00,166.64,166.67,166.53,166.66,9900.0,153.706,153.7336,153.6045,153.7244,9900.0
2018-03-14 13:55:00,166.62,166.62,166.42,166.52,3900.0,153.6875,153.6875,153.503,153.5953,3900.0
2018-03-14 14:00:00,166.53,166.57,166.37,166.46,6577.0,153.6045,153.6414,153.4569,153.5399,6577.0
2018-03-14 14:05:00,166.53,166.75,166.53,166.75,2199.0,153.6045,153.8074,153.6045,153.8074,2199.0
2018-03-14 14:10:00,166.76,166.77,166.57,166.57,6279.0,153.8167,153.8259,153.6414,153.6414,6279.0
2018-03-14 14:15:00,166.5,166.67,166.5,166.56,4987.0,153.5768,153.7336,153.5768,153.6322,4987.0
2018-03-14 14:20:00,166.51,166.71,166.51,166.71,4131.0,153.5861,153.7705,153.5861,153.7705,4131.0
2018-03-14 14:25:00,166.8,166.84,166.77,166.84,4779.0,153.8536,153.8904,153.8259,153.8904,4779.0
2018-03-14 14:30:00,166.87,166.87,166.77,166.84,5236.0,153.9181,153.9181,153.8259,153.8904,5236.0
2018-03-14 14:35:00,166.86,166.86,166.3,166.35,5308.0,153.9089,153.9089,153.3924,153.4385,5308.0
2018-03-14 14:40:00,166.31,166.33,166.11,166.11,2939.0,153.4016,153.42,153.2171,153.2171,2939.0
2018-03-14 14:45:00,166.1,166.16,165.97,166.16,4243.0,153.2079,153.2632,153.088,153.2632,4243.0
2018-03-14 14:50:00,166.21,166.35,166.11,166.28,3234.0,153.3093,153.4385,153.2171,153.3739,3234.0
2018-03-14 14:55:00,166.24,166.6,166.24,166.49,8853.0,153.337,153.6691,153.337,153.5676,8853.0
2018-03-14 15:00:00,166.55,166.55,166.39,166.39,10500.0,153.623,153.623,153.4754,153.4754,10500.0
2018-03-14 15:05:00,166.39,166.42,166.17,166.17,43980.0,153.4754,153.503,153.2725,153.2725,43980.0
2018-03-14 15:10:00,166.22,166.22,165.89,166.15,7554.0,153.3186,153.3186,153.0142,153.254,7554.0
2018-03-14 15:15:00,166.15,166.44,165.93,166.09,9166.0,153.254,153.5215,153.0511,153.1987,9166.0
2018-03-14 15:20:00,166.05,166.23,166.0,166.2,6547.0,153.1618,153.3278,153.1156,153.3001,6547.0
2018-03-14 15:25:00,166.19,166.24,166.08,166.08,4617.0,153.2909,153.337,153.1894,153.1894,4617.0
2018-03-14 15:30:00,166.11,166.26,166.03,166.03,7265.0,153.2171,153.3555,153.1433,153.1433,7265.0
2018-03-14 15:35:00,166.08,166.23,166.07,166.2,26400.0,153.1894,153.3278,153.1802,153.3001,26400.0
2018-03-14 15:40:00,166.19,166.26,166.08,166.14,10304.0,153.2909,153.3555,153.1894,153.2448,10304.0
2018-03-14 15:45:00,166.12,166.39,166.1,166.38,11346.0,153.2263,153.4754,153.2079,153.4662,11346.0
2018-03-14 15:50:00,166.34,166.4,166.23,166.36,11497.0,153.4293,153.4846,153.3278,153.4477,11497.0
2018-03-14 15:55:00,166.34,166.44,166.2,166.44,35112.0,153.4293,153.5215,153.3001,153.5215,35112.0
2018-03-15 09:30:00,166.84,166.84,165.98,166.58,26252.0,153.8904,153.8904,153.0972,153.6506,26252.0
2018-03-15 09:35:00,166.53,166.71,166.27,166.71,10027.0,153.6045,153.7705,153.3647,153.7705,10027.0
2018-03-15 09:40:00,166.7,166.72,166.53,166.53,5432.0,153.7613,153.7798,153.6045,153.6045,5432.0
2018-03-15 09:45:00,166.44,166.71,166.43,166.6,5090.0,153.5215,153.7705,153.5123,153.6691,5090.0
2018-03-15 09:50:00,166.54,166.7,166.33,166.65,54075.0,153.6137,153.7613,153.42,153.7152,54075.0
2018-03-15 09:55:00,166.59,166.7,166.38,166.39,16938.0,153.6599,153.7613,153.4662,153.4754,16938.0
2018-03-15 10:00:00,166.48,167.01,166.48,166.95,7434.0,153.5584,154.0473,153.5584,153.9919,7434.0
2018-03-15 10:05:00,166.92,166.95,166.76,166.84,3652.0,153.9642,153.9919,153.8167,153.8904,3652.0
2018-03-15 10:10:00,166.83,167.0,166.79,166.81,7801.0,153.8812,154.038,153.8443,153.8628,7801.0
2018-03-15 10:15:00,166.86,166.86,166.69,166.73,1700.0,153.9089,153.9089,153.7521,153.789,1700.0
2018-03-15 10:20:00,166.69,166.73,166.56,166.61,3722.0,153.7521,153.789,153.6322,153.6783,3722.0
2018-03-15 10:25:00,166.63,166.91,166.56,166.91,7989.0,153.6967,153.955,153.6322,153.955,7989.0
2018-03-15 10:30:00,166.87,166.91,166.75,166.75,5204.0,153.9181,153.955,153.8074,153.8074,5204.0
2018-03-15 10:35:00,166.75,166.75,166.53,166.59,3900.0,153.8074,153.8074,153.6045,153.6599,3900.0
2018-03-15 10:40:00,166.59,166.89,166.59,166.8,6882.0,153.6599,153.9366,153.6599,153.8536,6882.0
2018-03-15 10:45:00,166.88,166.97,166.81,166.91,3259.0,153.9273,154.0104,153.8628,153.955,3259.0
2018-03-15 10:50:00,166.86,167.03,166.8,166.95,14308.0,153.9089,154.0657,153.8536,153.9919,14308.0
2018-03-15 10:55:00,166.96,167.01,166.47,166.52,5563.0,154.0011,154.0473,153.5492,153.5953,5563.0
2018-03-15 11:00:00,166.55,166.83,166.55,166.82,3248.0,153.623,153.8812,153.623,153.872,3248.0
2018-03-15 11:05:00,166.79,166.86,166.61,166.61,3106.0,153.8443,153.9089,153.6783,153.6783,3106.0
2018-03-15 11:10:00,166.6,166.84,166.6,166.62,19294.0,153.6691,153.8904,153.6691,153.6875,19294.0
2018-03-15 11:15:00,166.63,166.76,166.56,166.56,12744.0,153.6967,153.8167,153.6322,153.6322,12744.0
2018-03-15 11:20:00,166.6,166.88,166.56,166.79,5846.0,153.6691,153.9273,153.6322,153.8443,5846.0
2018-03-15 11:25:00,166.81,166.93,166.72,166.89,5682.0,153.8628,153.9735,153.7798,153.9366,5682.0
2018-03-15 11:30:00,166.89,166.92,166.78,166.88,2485.0,153.9366,153.9642,153.8351,153.9273,2485.0
2018-03-15 11:35:00,166.89,167.0,166.86,166.92,6354.0,153.9366,154.038,153.9089,153.9642,6354.0
2018-03-15 11:40:00,166.96,166.96,166.77,166.82,6419.0,154.0011,154.0011,153.8259,153.872,6419.0
2018-03-15 11:45:00,166.87,166.97,166.87,166.91,1700.0,153.9181,154.0104,153.9181,153.955,1700.0
2018-03-15 11:50:00,166.89,166.89,166.62,166.62,4500.0,153.9366,153.9366,153.6875,153.6875,4500.0
2018-03-15 11:55:00,166.61,166.66,166.5,166.66,4753.0,153.6783,153.7244,153.5768,153.7244,4753.0
2018-03-15 12:00:00,166.72,166.72,166.55,166.55,3701.0,153.7798,153.7798,153.623,153.623,3701.0
2018-03-15 12:05:00,166.55,166.8,166.55,166.77,6580.0,153.623,153.8536,153.623,153.8259,6580.0
2018-03-15 12:10:00,166.88,167.03,166.67,167.02,8650.0,153.9273,154.0657,153.7336,154.0565,8650.0
2018-03-15 12:15:00,166.96,166.96,166.81,166.87,6708.0,154.0011,154.0011,153.8628,153.9181,6708.0
2018-03-15 12:20:00,166.86,166.86,166.74,166.75,3530.0,153.9089,153.9089,153.7982,153.8074,3530.0
2018-03-15 12:25:00,166.75,166.87,166.72,166.72,3000.0,153.8074,153.9181,153.7798,153.7798,3000.0
2018-03-15 12:30:00,166.73,166.82,166.49,166.59,6048.0,153.789,153.872,153.5676,153.6599,6048.0
2018-03-15 12:35:00,166.55,166.66,166.53,166.6,6525.0,153.623,153.7244,153.6045,153.6691,6525.0
2018-03-15 12:40:00,166.59,166.64,166.5,166.64,6344.0,153.6599,153.706,153.5768,153.706,6344.0
2018-03-15 12:45:00,166.64,166.68,166.55,166.6,2507.0,153.706,153.7429,153.623,153.6691,2507.0
2018-03-15 12:50:00,166.61,166.79,166.6,166.66,5128.0,153.6783,153.8443,153.6691,153.7244,5128.0
2018-03-15 12:55:00,166.64,166.67,166.58,166.67,1850.0,153.706,153.7336,153.6506,153.7336,1850.0
2018-03-15 13:00:00,166.64,166.77,166.64,166.77,1425.0,153.706,153.8259,153.706,153.8259,1425.0
2018-03-15 13:05:00,166.79,166.81,166.74,166.77,3940.0,153.8443,153.8628,153.7982,153.8259,3940.0
2018-03-15 13:10:00,166.77,166.8,166.76,166.78,1580.0,153.8259,153.8536,153.8167,153.8351,1580.0
2018-03-15 13:15:00,166.82,166.85,166.61,166.64,3189.0,153.872,153.8997,153.6783,153.706,3189.0
2018-03-15 13:20:00,166.61,166.77,166.6,166.73,2900.0,153.6783,153.8259,153.6691,153.789,2900.0
2018-03-15 13:25:00,166.69,166.83,166.69,166.83,2501.0,153.7521,153.8812,153.7521,153.8812,2501.0
2018-03-15 13:30:00,166.81,166.85,166.77,166.79,3401.0,153.8628,153.8997,153.8259,153.8443,3401.0
2018-03-15 13:35:00,166.83,166.87,166.79,166.8,3702.0,153.8812,153.9181,153.8443,153.8536,3702.0
2018-03-15 13:40:00,166.79,166.82,166.78,166.78,1310.0,153.8443,153.872,153.8351,153.8351,1310.0
2018-03-15 13:45:00,166.78,166.79,166.27,166.31,5708.0,153.8351,153.8443,153.3647,153.4016,5708.0
2018-03-15 13:50:00,166.38,166.38,166.28,166.28,1385.0,153.4662,153.4662,153.3739,153.3739,1385.0
2018-03-15 13:55:00,166.25,166.28,166.06,166.17,6572.0,153.3462,153.3739,153.171,153.2725,6572.0
2018-03-15 14:00:00,166.06,166.33,166.04,166.33,2279.0,153.171,153.42,153.1525,153.42,2279.0
2018-03-15 14:05:00,166.26,166.4,166.24,166.4,4173.0,153.3555,153.4846,153.337,153.4846,4173.0
2018-03-15 14:10:00,166.42,166.42,166.19,166.23,3200.0,153.503,153.503,153.2909,153.3278,3200.0
2018-03-15 14:15:00,166.23,166.37,166.23,166.31,3697.0,153.3278,153.4569,153.3278,153.4016,3697.0
2018-03-15 14:20:00,166.35,166.38,166.23,166.24,4619.0,153.4385,153.4662,153.3278,153.337,4619.0
2018-03-15 14:25:00,166.22,166.29,166.05,166.1,2200.0,153.3186,153.3831,153.1618,153.2079,2200.0
2018-03-15 14:30:00,166.1,166.12,166.01,166.11,2993.0,153.2079,153.2263,153.1249,153.2171,2993.0
2018-03-15 14:35:00,166.12,166.24,166.02,166.02,2343.0,153.2263,153.337,153.1341,153.1341,2343.0
2018-03-15 14:40:00,166.0,166.07,165.85,165.85,5304.0,153.1156,153.1802,152.9773,152.9773,5304.0
2018-03-15 14:45:00,165.9,166.0,165.86,165.91,1837.0,153.0234,153.1156,152.9865,153.0326,1837.0
2018-03-15 14:50:00,165.87,165.96,165.83,165.93,3145.0,152.9957,153.0787,152.9588,153.0511,3145.0
2018-03-15 14:55:00,165.93,166.15,165.91,166.15,4300.0,153.0511,153.254,153.0326,153.254,4300.0
2018-03-15 15:00:00,166.11,166.39,166.11,166.39,1601.0,153.2171,153.4754,153.2171,153.4754,1601.0
2018-03-15 15:05:00,166.34,166.39,166.28,166.31,1800.0,153.4293,153.4754,153.3739,153.4016,1800.0
2018-03-15 15:10:00,166.29,166.3,166.15,166.15,7283.0,153.3831,153.3924,153.254,153.254,7283.0
2018-03-15 15:15:00,166.14,166.2,166.06,166.08,5041.0,153.2448,153.3001,153.171,153.1894,5041.0
2018-03-15 15:20:00,166.2,166.5,166.2,166.35,11529.0,153.3001,153.5768,153.3001,153.4385,11529.0
2018-03-15 15:25:00,166.35,166.43,166.31,166.42,3238.0,153.4385,153.5123,153.4016,153.503,3238.0
2018-03-15 15:30:00,166.39,166.41,166.3,166.37,4148.0,153.4754,153.4938,153.3924,153.4569,4148.0
2018-03-15 15:35:00,166.33,166.42,166.31,166.32,5580.0,153.42,153.503,153.4016,153.4108,5580.0
2018-03-15 15:40:00,166.29,166.4,166.28,166.32,8083.0,153.3831,153.4846,153.3739,153.4108,8083.0
2018-03-15 15:45:00,166.23,166.43,166.21,166.42,10535.0,153.3278,153.5123,153.3093,153.503,10535.0
2018-03-15 15:50:00,166.44,166.44,166.33,166.36,16045.0,153.5215,153.5215,153.42,153.4477,16045.0
2018-03-15 15:55:00,166.36,166.6,166.35,166.42,56639.0,153.4477,153.6691,153.4385,153.503,56639.0
2018-03-16 09:30:00,166.54,166.96,166.54,166.89,174412.0,153.6137,154.0011,153.6137,153.9366,174412.0
2018-03-16 09:35:00,166.53,166.88,166.47,166.48,6539.0,153.6045,153.9273,153.5492,153.5584,6539.0
2018-03-16 09:40:00,166.36,166.82,166.36,166.56,4992.0,153.4477,153.872,153.4477,153.6322,4992.0
2018-03-16 09:45:00,166.63,166.69,166.08,166.11,9478.0,153.6967,153.7521,153.1894,153.2171,9478.0
2018-03-16 09:50:00,166.21,166.3,165.92,166.3,12262.0,153.3093,153.3924,153.0419,153.3924,12262.0
2018-03-16 09:55:00,166.36,166.39,166.02,166.13,7623.0,153.4477,153.4754,153.1341,153.2356,7623.0
2018-03-16 10:00:00,166.11,166.3,166.1,166.14,4081.0,153.2171,153.3924,153.2079,153.2448,4081.0
2018-03-16 10:05:00,166.15,166.17,166.04,166.13,1427.0,153.254,153.2725,153.1525,153.2356,1427.0
2018-03-16 10:10:00,166.13,166.34,166.04,166.34,2600.0,153.2356,153.4293,153.1525,153.4293,2600.0
2018-03-16 10:15:00,166.38,166.46,166.28,166.31,7191.0,153.4662,153.5399,153.3739,153.4016,7191.0
2018-03-16 10:20:00,166.34,166.42,166.16,166.16,3392.0,153.4293,153.503,153.2632,153.2632,3392.0
2018-03-16 10:25:00,166.09,166.24,166.06,166.06,3149.0,153.1987,153.337,153.171,153.171,3149.0
2018-03-16 10:30:00,166.09,166.3,166.08,166.16,10723.0,153.1987,153.3924,153.1894,153.2632,10723.0
2018-03-16 10:35:00,166.22,166.38,166.22,166.31,7185.0,153.3186,153.4662,153.3186,153.4016,7185.0
2018-03-16 10:40:00,166.35,166.48,166.31,166.35,4124.0,153.4385,153.5584,153.4016,153.4385,4124.0
2018-03-16 10:45:00,166.31,166.45,166.31,166.4,2700.0,153.4016,153.5307,153.4016,153.4846,2700.0
2018-03-16 10:50:00,166.42,166.57,166.39,166.51,2900.0,153.503,153.6414,153.4754,153.5861,2900.0
2018-03-16 10:55:00,166.5,166.63,166.49,166.61,6771.0,153.5768,153.6967,153.5676,153.6783,6771.0
2018-03-16 11:00:00,166.61,166.61,166.52,166.6,5699.0,153.6783,153.6783,153.5953,153.6691,5699.0
2018-03-16 11:05:00,166.52,166.52,166.32,166.33,2304.0,153.5953,153.5953,153.4108,153.42,2304.0
2018-03-16 11:10:00,166.33,166.4,166.29,166.35,2820.0,153.42,153.4846,153.3831,153.4385,2820.0
2018-03-16 11:15:00,166.41,166.44,166.34,166.43,2500.0,153.4938,153.5215,153.4293,153.5123,2500.0
2018-03-16 11:20:00,166.46,166.56,166.45,166.51,3095.0,153.5399,153.6322,153.5307,153.5861,3095.0
2018-03-16 11:25:00,166.5,166.59,166.44,166.51,7248.0,153.5768,153.6599,153.5215,153.5861,7248.0
2018-03-16 11:30:00,166.56,166.58,166.48,166.55,3300.0,153.6322,153.6506,153.5584,153.623,3300.0
2018-03-16 11:35:00,166.5,166.53,166.47,166.53,1108.0,153.5768,153.6045,153.5492,153.6045,1108.0
2018-03-16 11:40:00,166.53,166.56,166.41,166.56,5854.0,153.6045,153.6322,153.4938,153.6322,5854.0
2018-03-16 11:45:00,166.56,166.69,166.56,166.56,3297.0,153.6322,153.7521,153.6322,153.6322,3297.0
2018-03-16 11:50:00,166.62,166.75,166.59,166.6,4796.0,153.6875,153.8074,153.6599,153.6691,4796.0
2018-03-16 11:55:00,166.6,166.6,166.41,166.48,9854.0,153.6691,153.6691,153.4938,153.5584,9854.0
2018-03-16 12:00:00,166.52,166.57,166.41,166.41,10006.0,153.5953,153.6414,153.4938,153.4938,10006.0
2018-03-16 12:05:00,166.49,166.53,166.34,166.49,8908.0,153.5676,153.6045,153.4293,153.5676,8908.0
2018-03-16 12:10:00,166.5,166.52,166.4,166.52,17900.0,153.5768,153.5953,153.4846,153.5953,17900.0
2018-03-16 12:15:00,166.53,166.53,166.43,166.51,5619.0,153.6045,153.6045,153.5123,153.5861,5619.0
2018-03-16 12:20:00,166.45,166.56,166.4,166.53,9592.0,153.5307,153.6322,153.4846,153.6045,9592.0
2018-03-16 12:25:00,166.51,166.52,166.41,166.43,4300.0,153.5861,153.5953,153.4938,153.5123,4300.0
2018-03-16 12:30:00,166.48,166.54,166.42,166.48,9490.0,153.5584,153.6137,153.503,153.5584,9490.0
2018-03-16 12:35:00,166.47,166.54,166.43,166.44,8035.0,153.5492,153.6137,153.5123,153.5215,8035.0
2018-03-16 12:40:00,166.43,166.63,166.42,166.53,6140.0,153.5123,153.6967,153.503,153.6045,6140.0
2018-03-16 12:45:00,166.5,166.77,166.49,166.77,4060.0,153.5768,153.8259,153.5676,153.8259,4060.0
2018-03-16 12:50:00,166.78,166.87,166.68,166.86,4101.0,153.8351,153.9181,153.7429,153.9089,4101.0
2018-03-16 12:55:00,166.89,167.03,166.89,167.03,7343.0,153.9366,154.0657,153.9366,154.0657,7343.0
2018-03-16 13:00:00,167.01,167.14,166.97,167.12,3495.0,154.0473,154.1672,154.0104,154.1487,3495.0
2018-03-16 13:05:00,167.12,167.16,167.07,167.13,3724.0,154.1487,154.1856,154.1026,154.1579,3724.0
2018-03-16 13:10:00,167.12,167.14,167.02,167.1,5765.0,154.1487,154.1672,154.0565,154.1303,5765.0
2018-03-16 13:15:00,167.05,167.4,167.04,167.32,12449.0,154.0841,154.407,154.0749,154.3332,12449.0
2018-03-16 13:20:00,167.29,167.33,167.27,167.28,6800.0,154.3055,154.3424,154.2871,154.2963,6800.0
2018-03-16 13:25:00,167.23,167.26,167.07,167.12,54180.0,154.2502,154.2778,154.1026,154.1487,54180.0
2018-03-16 13:30:00,167.13,167.27,167.11,167.27,3277.0,154.1579,154.2871,154.1395,154.2871,3277.0
2018-03-16 13:35:00,167.22,167.26,167.2,167.23,4960.0,154.241,154.2778,154.2225,154.2502,4960.0
2018-03-16 13:40:00,167.24,167.27,166.97,166.97,8487.0,154.2594,154.2871,154.0104,154.0104,8487.0
2018-03-16 13:45:00,166.95,167.01,166.82,166.83,2686.0,153.9919,154.0473,153.872,153.8812,2686.0
2018-03-16 13:50:00,166.85,166.96,166.85,166.92,5687.0,153.8997,154.0011,153.8997,153.9642,5687.0
2018-03-16 13:55:00,166.91,166.95,166.67,166.67,2347.0,153.955,153.9919,153.7336,153.7336,2347.0
2018-03-16 14:00:00,166.78,166.88,166.75,166.88,3902.0,153.8351,153.9273,153.8074,153.9273,3902.0
2018-03-16 14:05:00,166.92,166.92,166.75,166.75,2133.0,153.9642,153.9642,153.8074,153.8074,2133.0
2018-03-16 14:10:00,166.78,166.85,166.72,166.85,1600.0,153.8351,153.8997,153.7798,153.8997,1600.0
2018-03-16 14:15:00,166.84,166.91,166.81,166.91,1980.0,153.8904,153.955,153.8628,153.955,1980.0
2018-03-16 14:20:00,166.94,167.17,166.94,167.11,6114.0,153.9827,154.1948,153.9827,154.1395,6114.0
2018-03-16 14:25:00,167.16,167.24,167.16,167.24,3729.0,154.1856,154.2594,154.1856,154.2594,3729.0
2018-03-16 14:30:00,167.24,167.31,167.17,167.31,3710.0,154.2594,154.324,154.1948,154.324,3710.0
2018-03-16 14:35:00,167.3,167.43,167.3,167.36,5372.0,154.3147,154.4347,154.3147,154.3701,5372.0
2018-03-16 14:40:00,167.4,167.58,167.35,167.56,7417.0,154.407,154.573,154.3609,154.5546,7417.0
2018-03-16 14:45:00,167.58,167.68,167.5,167.56,34364.0,154.573,154.6652,154.4992,154.5546,34364.0
2018-03-16 14:50:00,167.57,167.57,167.39,167.56,12231.0,154.5638,154.5638,154.3978,154.5546,12231.0
2018-03-16 14:55:00,167.54,167.74,167.54,167.64,10544.0,154.5361,154.7206,154.5361,154.6284,10544.0
2018-03-16 15:00:00,167.64,167.65,167.53,167.57,11643.0,154.6284,154.6376,154.5269,154.5638,11643.0
2018-03-16 15:05:00,167.53,167.58,167.42,167.57,9897.0,154.5269,154.573,154.4254,154.5638,9897.0
2018-03-16 15:10:00,167.55,167.66,167.4,167.41,35900.0,154.5453,154.6468,154.407,154.4162,35900.0
2018-03-16 15:15:00,167.41,167.43,167.29,167.3,19388.0,154.4162,154.4347,154.3055,154.3147,19388.0
2018-03-16 15:20:00,167.29,167.34,167.23,167.32,14697.0,154.3055,154.3516,154.2502,154.3332,14697.0
2018-03-16 15:25:00,167.32,167.71,167.32,167.65,21304.0,154.3332,154.6929,154.3332,154.6376,21304.0
2018-03-16 15:30:00,167.63,167.86,167.6,167.84,22072.0,154.6191,154.8313,154.5915,154.8128,22072.0
2018-03-16 15:35:00,167.89,167.9,167.74,167.79,15781.0,154.8589,154.8682,154.7206,154.7667,15781.0
2018-03-16 15:40:00,167.78,168.05,167.78,168.04,40949.0,154.7575,155.0065,154.7575,154.9973,40949.0
2018-03-16 15:45:00,168.06,168.11,167.89,168.05,43143.0,155.0158,155.0619,154.8589,155.0065,43143.0
2018-03-16 15:50:00,168.04,168.27,168.01,168.22,54554.0,154.9973,155.2095,154.9696,155.1633,54554.0
2018-03-16 15:55:00,168.25,168.3,167.51,167.52,156956.0,155.191,155.2371,154.5084,154.5177,156956.0
2018-03-19 09:30:00,167.24,167.73,166.73,167.7,21332.0,154.2594,154.7114,153.789,154.6837,21332.0
2018-03-19 09:35:00,167.69,167.69,167.12,167.51,8628.0,154.6745,154.6745,154.1487,154.5084,8628.0
2018-03-19 09:40:00,167.28,167.52,167.11,167.14,12337.0,154.2963,154.5177,154.1395,154.1672,12337.0
2018-03-19 09:45:00,167.13,167.73,167.05,167.7,27411.0,154.1579,154.7114,154.0841,154.6837,27411.0
2018-03-19 09:50:00,167.7,167.7,167.35,167.6,5649.0,154.6837,154.6837,154.3609,154.5915,5649.0
2018-03-19 09:55:00,167.48,167.64,167.43,167.59,10111.0,154.4808,154.6284,154.4347,154.5822,10111.0
2018-03-19 10:00:00,167.44,167.75,167.39,167.62,10210.0,154.4439,154.7298,154.3978,154.6099,10210.0
2018-03-19 10:05:00,167.67,167.73,167.5,167.58,9444.0,154.656,154.7114,154.4992,154.573,9444.0
2018-03-19 10:10:00,167.47,167.58,167.4,167.53,6700.0,154.4715,154.573,154.407,154.5269,6700.0
2018-03-19 10:15:00,167.52,167.66,167.51,167.59,3453.0,154.5177,154.6468,154.5084,154.5822,3453.0
2018-03-19 10:20:00,167.6,167.71,167.41,167.7,11106.0,154.5915,154.6929,154.4162,154.6837,11106.0
2018-03-19 10:25:00,167.67,167.67,167.47,167.5,4890.0,154.656,154.656,154.4715,154.4992,4890.0
2018-03-19 10:30:00,167.49,167.67,167.39,167.39,10802.0,154.49,154.656,154.3978,154.3978,10802.0
2018-03-19 10:35:00,167.43,167.45,167.21,167.35,21072.0,154.4347,154.4531,154.2317,154.3609,21072.0
2018-03-19 10:40:00,167.44,167.45,167.15,167.2,10621.0,154.4439,154.4531,154.1764,154.2225,10621.0
2018-03-19 10:45:00,167.24,167.33,167.2,167.33,13458.0,154.2594,154.3424,154.2225,154.3424,13458.0
2018-03-19 10:50:00,167.3,167.45,167.1,167.29,8388.0,154.3147,154.4531,154.1303,154.3055,8388.0
2018-03-19 10:55:00,167.32,167.4,167.25,167.31,10080.0,154.3332,154.407,154.2686,154.324,10080.0
2018-03-19 11:00:00,167.33,167.44,167.28,167.31,10574.0,154.3424,154.4439,154.2963,154.324,10574.0
2018-03-19 11:05:00,167.34,167.44,167.28,167.37,5660.0,154.3516,154.4439,154.2963,154.3793,5660.0
2018-03-19 11:10:00,167.37,167.37,167.26,167.34,16302.0,154.3793,154.3793,154.2778,154.3516,16302.0
2018-03-19 11:15:00,167.35,167.38,167.25,167.31,27717.0,154.3609,154.3885,154.2686,154.324,27717.0
2018-03-19 11:20:00,167.31,167.34,167.16,167.16,17183.0,154.324,154.3516,154.1856,154.1856,17183.0
2018-03-19 11:25:00,167.18,167.19,166.89,167.17,15652.0,154.2041,154.2133,153.9366,154.1948,15652.0
2018-03-19 11:30:00,167.11,167.14,166.81,166.88,6747.0,154.1395,154.1672,153.8628,153.9273,6747.0
2018-03-19 11:35:00,166.82,166.87,166.51,166.76,6520.0,153.872,153.9181,153.5861,153.8167,6520.0
2018-03-19 11:40:00,166.73,166.75,166.44,166.58,8719.0,153.789,153.8074,153.5215,153.6506,8719.0
2018-03-19 11:45:00,166.58,166.62,166.47,166.47,3902.0,153.6506,153.6875,153.5492,153.5492,3902.0
2018-03-19 11:50:00,166.35,166.46,166.12,166.12,5636.0,153.4385,153.5399,153.2263,153.2263,5636.0
2018-03-19 11:55:00,166.15,166.27,166.05,166.16,6800.0,153.254,153.3647,153.1618,153.2632,6800.0
2018-03-19 12:00:00,166.14,166.39,166.13,166.35,3670.0,153.2448,153.4754,153.2356,153.4385,3670.0
2018-03-19 12:05:00,166.26,166.44,166.18,166.32,4195.0,153.3555,153.5215,153.2817,153.4108,4195.0
2018-03-19 12:10:00,166.37,166.59,166.28,166.49,27049.0,153.4569,153.6599,153.3739,153.5676,27049.0
2018-03-19 12:15:00,166.47,166.6,166.33,166.34,12699.0,153.5492,153.6691,153.42,153.4293,12699.0
2018-03-19 12:20:00,166.33,166.33,166.11,166.27,7580.0,153.42,153.42,153.2171,153.3647,7580.0
2018-03-19 12:25:00,166.19,166.33,166.09,166.33,3768.0,153.2909,153.42,153.1987,153.42,3768.0
2018-03-19 12:30:00,166.39,166.53,165.99,166.0,9001.0,153.4754,153.6045,153.1064,153.1156,9001.0
2018-03-19 12:35:00,166.01,166.02,165.88,165.89,2378.0,153.1249,153.1341,153.005,153.0142,2378.0
2018-03-19 12:40:00,165.9,165.97,165.76,165.82,4146.0,153.0234,153.088,152.8943,152.9496,4146.0
2018-03-19 12:45:00,165.64,165.79,165.6,165.6,3200.0,152.7836,152.9219,152.7467,152.7467,3200.0
2018-03-19 12:50:00,165.68,165.79,165.67,165.77,3343.0,152.8205,152.9219,152.8113,152.9035,3343.0
2018-03-19 12:55:00,165.84,166.25,165.84,166.25,5391.0,152.9681,153.3462,152.9681,153.3462,5391.0
2018-03-19 13:00:00,166.12,166.24,166.06,166.19,16198.0,153.2263,153.337,153.171,153.2909,16198.0
2018-03-19 13:05:00,166.23,166.32,166.11,166.32,30445.0,153.3278,153.4108,153.2171,153.4108,30445.0
2018-03-19 13:10:00,166.27,166.28,165.84,165.94,33646.0,153.3647,153.3739,152.9681,153.0603,33646.0
2018-03-19 13:15:00,165.98,165.98,165.8,165.8,10172.0,153.0972,153.0972,152.9312,152.9312,10172.0
2018-03-19 13:20:00,165.8,165.8,165.48,165.54,4905.0,152.9312,152.9312,152.636,152.6913,4905.0
2018-03-19 13:25:00,165.54,165.54,165.36,165.46,7190.0,152.6913,152.6913,152.5253,152.6176,7190.0
2018-03-19 13:30:00,165.52,165.52,165.22,165.34,4281.0,152.6729,152.6729,152.3962,152.5069,4281.0
2018-03-19 13:35:00,165.27,165.49,165.21,165.49,2600.0,152.4423,152.6452,152.387,152.6452,2600.0
2018-03-19 13:40:00,165.5,165.5,165.37,165.46,6480.0,152.6545,152.6545,152.5345,152.6176,6480.0
2018-03-19 13:45:00,165.53,166.08,165.53,166.08,15400.0,152.6821,153.1894,152.6821,153.1894,15400.0
2018-03-19 13:50:00,166.06,166.07,165.86,165.87,7048.0,153.171,153.1802,152.9865,152.9957,7048.0
2018-03-19 13:55:00,165.87,165.87,165.68,165.71,6413.0,152.9957,152.9957,152.8205,152.8482,6413.0
2018-03-19 14:00:00,165.75,165.83,165.62,165.81,8474.0,152.885,152.9588,152.7651,152.9404,8474.0
2018-03-19 14:05:00,165.8,166.02,165.76,166.02,9220.0,152.9312,153.1341,152.8943,153.1341,9220.0
2018-03-19 14:10:00,166.02,166.06,165.93,165.98,7896.0,153.1341,153.171,153.0511,153.0972,7896.0
2018-03-19 14:15:00,165.92,165.92,165.73,165.8,16200.0,153.0419,153.0419,152.8666,152.9312,16200.0
2018-03-19 14:20:00,165.8,165.84,165.5,165.5,13733.0,152.9312,152.9681,152.6545,152.6545,13733.0
2018-03-19 14:25:00,165.38,165.49,165.29,165.37,7083.0,152.5438,152.6452,152.4608,152.5345,7083.0
2018-03-19 14:30:00,165.28,165.35,165.09,165.09,12701.0,152.4515,152.5161,152.2763,152.2763,12701.0
2018-03-19 14:35:00,165.14,165.15,164.82,164.84,7888.0,152.3224,152.3316,152.0272,152.0457,7888.0
2018-03-19 14:40:00,164.84,164.87,164.64,164.83,8674.0,152.0457,152.0734,151.8612,152.0365,8674.0
2018-03-19 14:45:00,165.0,165.21,164.92,165.1,4115.0,152.1933,152.387,152.1195,152.2855,4115.0
2018-03-19 14:50:00,165.08,165.35,165.08,165.28,4498.0,152.2671,152.5161,152.2671,152.4515,4498.0
2018-03-19 14:55:00,165.29,165.36,165.25,165.25,2854.0,152.4608,152.5253,152.4239,152.4239,2854.0
2018-03-19 15:00:00,165.23,165.23,165.04,165.14,5429.0,152.4054,152.4054,152.2302,152.3224,5429.0
2018-03-19 15:05:00,165.14,165.19,164.8,164.8,46218.0,152.3224,152.3685,152.0088,152.0088,46218.0
2018-03-19 15:10:00,164.76,164.85,164.67,164.84,6800.0,151.9719,152.0549,151.8889,152.0457,6800.0
2018-03-19 15:15:00,164.89,165.43,164.88,165.3,8436.0,152.0918,152.5899,152.0826,152.47,8436.0
2018-03-19 15:20:00,165.36,165.51,165.35,165.38,14334.0,152.5253,152.6637,152.5161,152.5438,14334.0
2018-03-19 15:25:00,165.4,165.43,165.22,165.32,6668.0,152.5622,152.5899,152.3962,152.4884,6668.0
2018-03-19 15:30:00,165.24,165.27,165.11,165.16,8284.0,152.4146,152.4423,152.2947,152.3408,8284.0
2018-03-19 15:35:00,165.17,165.5,165.16,165.49,6709.0,152.3501,152.6545,152.3408,152.6452,6709.0
2018-03-19 15:40:00,165.47,165.6,165.35,165.51,11934.0,152.6268,152.7467,152.5161,152.6637,11934.0
2018-03-19 15:45:00,165.49,165.82,165.49,165.72,17535.0,152.6452,152.9496,152.6452,152.8574,17535.0
2018-03-19 15:50:00,165.65,165.87,165.64,165.87,13607.0,152.7928,152.9957,152.7836,152.9957,13607.0
2018-03-19 15:55:00,165.87,166.2,165.87,166.0,33231.0,152.9957,153.3001,152.9957,153.1156,33231.0
2018-03-20 09:30:00,166.56,167.37,165.83,166.17,12683.0,153.6322,154.3793,152.9588,153.2725,12683.0
2018-03-20 09:35:00,166.12,166.14,165.75,166.02,3917.0,153.2263,153.2448,152.885,153.1341,3917.0
2018-03-20 09:40:00,166.15,166.51,166.1,166.51,3545.0,153.254,153.5861,153.2079,153.5861,3545.0
2018-03-20 09:45:00,166.42,166.65,166.14,166.4,11124.0,153.503,153.7152,153.2448,153.4846,11124.0
2018-03-20 09:50:00,166.36,166.37,165.82,165.82,1820.0,153.4477,153.4569,152.9496,152.9496,1820.0
2018-03-20 09:55:00,165.82,165.82,165.37,165.37,8551.0,152.9496,152.9496,152.5345,152.5345,8551.0
2018-03-20 10:00:00,165.47,165.67,165.47,165.67,2665.0,152.6268,152.8113,152.6268,152.8113,2665.0
2018-03-20 10:05:00,165.81,165.82,165.61,165.62,2128.0,152.9404,152.9496,152.7559,152.7651,2128.0
2018-03-20 10:10:00,165.5,165.61,165.45,165.55,3188.0,152.6545,152.7559,152.6083,152.7006,3188.0
2018-03-20 10:15:00,165.59,165.7,165.44,165.7,3065.0,152.7375,152.8389,152.5991,152.8389,3065.0
2018-03-20 10:20:00,165.77,165.86,165.72,165.83,1721.0,152.9035,152.9865,152.8574,152.9588,1721.0
2018-03-20 10:25:00,165.83,166.05,165.64,166.05,6547.0,152.9588,153.1618,152.7836,153.1618,6547.0
2018-03-20 10:30:00,166.09,166.28,165.99,166.0,4700.0,153.1987,153.3739,153.1064,153.1156,4700.0
2018-03-20 10:35:00,165.91,166.07,165.91,166.05,1900.0,153.0326,153.1802,153.0326,153.1618,1900.0
2018-03-20 10:40:00,166.06,166.18,166.06,166.15,11724.0,153.171,153.2817,153.171,153.254,11724.0
2018-03-20 10:45:00,166.2,166.41,166.14,166.32,4812.0,153.3001,153.4938,153.2448,153.4108,4812.0
2018-03-20 10:50:00,166.27,166.42,166.27,166.42,2842.0,153.3647,153.503,153.3647,153.503,2842.0
2018-03-20 10:55:00,166.34,166.45,166.29,166.45,12020.0,153.4293,153.5307,153.3831,153.5307,12020.0
2018-03-20 11:00:00,166.48,166.49,166.22,166.22,8128.0,153.5584,153.5676,153.3186,153.3186,8128.0
2018-03-20 11:05:00,166.22,166.31,166.21,166.25,2668.0,153.3186,153.4016,153.3093,153.3462,2668.0
2018-03-20 11:10:00,166.29,166.37,166.25,166.33,11650.0,153.3831,153.4569,153.3462,153.42,11650.0
2018-03-20 11:15:00,166.34,166.49,166.26,166.3,8197.0,153.4293,153.5676,153.3555,153.3924,8197.0
2018-03-20 11:20:00,166.2,166.22,166.03,166.03,1655.0,153.3001,153.3186,153.1433,153.1433,1655.0
2018-03-20 11:25:00,166.05,166.27,165.99,166.06,4020.0,153.1618,153.3647,153.1064,153.171,4020.0
2018-03-20 11:30:00,166.12,166.12,165.88,165.88,2160.0,153.2263,153.2263,153.005,153.005,2160.0
2018-03-20 11:35:00,165.96,166.05,165.95,165.95,3580.0,153.0787,153.1618,153.0695,153.0695,3580.0
2018-03-20 11:40:00,165.97,165.97,165.67,165.7,1200.0,153.088,153.088,152.8113,152.8389,1200.0
2018-03-20 11:45:00,165.64,165.68,165.51,165.59,2940.0,152.7836,152.8205,152.6637,152.7375,2940.0
2018-03-20 11:50:00,165.56,165.66,165.46,165.54,2840.0,152.7098,152.802,152.6176,152.6913,2840.0
2018-03-20 11:55:00,165.54,165.74,165.54,165.74,2056.0,152.6913,152.8758,152.6913,152.8758,2056.0
2018-03-20 12:00:00,165.74,165.75,165.58,165.67,2900.0,152.8758,152.885,152.7282,152.8113,2900.0
2018-03-20 12:05:00,165.67,165.67,165.53,165.53,2630.0,152.8113,152.8113,152.6821,152.6821,2630.0
2018-03-20 12:10:00,165.54,165.7,165.52,165.61,5702.0,152.6913,152.8389,152.6729,152.7559,5702.0
2018-03-20 12:15:00,165.71,165.71,165.5,165.52,2625.0,152.8482,152.8482,152.6545,152.6729,2625.0
2018-03-20 12:20:00,165.55,165.64,165.55,165.63,2173.0,152.7006,152.7836,152.7006,152.7744,2173.0
2018-03-20 12:25:00,165.65,165.99,165.65,165.94,4000.0,152.7928,153.1064,152.7928,153.0603,4000.0
2018-03-20 12:30:00,165.98,166.16,165.98,166.16,4797.0,153.0972,153.2632,153.0972,153.2632,4797.0
2018-03-20 12:35:00,166.15,166.2,166.05,166.13,5083.0,153.254,153.3001,153.1618,153.2356,5083.0
2018-03-20 12:40:00,166.09,166.28,166.08,166.23,9212.0,153.1987,153.3739,153.1894,153.3278,9212.0
2018-03-20 12:45:00,166.29,166.29,166.17,166.23,1200.0,153.3831,153.3831,153.2725,153.3278,1200.0
2018-03-20 12:50:00,166.19,166.21,166.08,166.08,4742.0,153.2909,153.3093,153.1894,153.1894,4742.0
2018-03-20 12:55:00,166.16,166.2,166.12,166.18,2537.0,153.2632,153.3001,153.2263,153.2817,2537.0
2018-03-20 13:00:00,166.18,166.2,166.15,166.15,700.0,153.2817,153.3001,153.254,153.254,700.0
2018-03-20 13:05:00,166.17,166.31,166.17,166.23,4821.0,153.2725,153.4016,153.2725,153.3278,4821.0
2018-03-20 13:10:00,166.26,166.28,166.09,166.09,870.0,153.3555,153.3739,153.1987,153.1987,870.0
2018-03-20 13:15:00,166.17,166.2,166.0,166.04,8006.0,153.2725,153.3001,153.1156,153.1525,8006.0
2018-03-20 13:20:00,165.98,166.08,165.97,166.06,1900.0,153.0972,153.1894,153.088,153.171,1900.0
2018-03-20 13:25:00,166.1,166.19,166.03,166.19,1749.0,153.2079,153.2909,153.1433,153.2909,1749.0
2018-03-20 13:30:00,166.17,166.25,166.12,166.18,2242.0,153.2725,153.3462,153.2263,153.2817,2242.0
2018-03-20 13:35:00,166.07,166.13,166.03,166.07,2740.0,153.1802,153.2356,153.1433,153.1802,2740.0
2018-03-20 13:40:00,166.11,166.21,166.11,166.14,1315.0,153.2171,153.3093,153.2171,153.2448,1315.0
2018-03-20 13:45:00,166.12,166.23,166.12,166.22,1005.0,153.2263,153.3278,153.2263,153.3186,1005.0
2018-03-20 13:50:00,166.26,166.3,166.26,166.28,3697.0,153.3555,153.3924,153.3555,153.3739,3697.0
2018-03-20 13:55:00,166.28,166.35,166.26,166.29,1500.0,153.3739,153.4385,153.3555,153.3831,1500.0
2018-03-20 14:00:00,166.21,166.57,166.19,166.57,2108.0,153.3093,153.6414,153.2909,153.6414,2108.0
2018-03-20 14:05:00,166.63,166.69,166.56,166.56,4044.0,153.6967,153.7521,153.6322,153.6322,4044.0
2018-03-20 14:10:00,166.53,166.63,166.53,166.63,1865.0,153.6045,153.6967,153.6045,153.6967,1865.0
2018-03-20 14:15:00,166.56,166.67,166.54,166.67,3833.0,153.6322,153.7336,153.6137,153.7336,3833.0
2018-03-20 14:20:00,166.69,166.73,166.6,166.68,3792.0,153.7521,153.789,153.6691,153.7429,3792.0
2018-03-20 14:25:00,166.63,166.71,166.62,166.64,2020.0,153.6967,153.7705,153.6875,153.706,2020.0
2018-03-20 14:30:00,166.65,166.72,166.63,166.66,5771.0,153.7152,153.7798,153.6967,153.7244,5771.0
2018-03-20 14:35:00,166.66,166.76,166.63,166.63,3031.0,153.7244,153.8167,153.6967,153.6967,3031.0
2018-03-20 14:40:00,166.65,166.82,166.65,166.81,5600.0,153.7152,153.872,153.7152,153.8628,5600.0
2018-03-20 14:45:00,166.86,166.91,166.78,166.88,2123.0,153.9089,153.955,153.8351,153.9273,2123.0
2018-03-20 14:50:00,166.88,167.08,166.88,167.0,5095.0,153.9273,154.1118,153.9273,154.038,5095.0
2018-03-20 14:55:00,167.03,167.07,166.84,167.0,6171.0,154.0657,154.1026,153.8904,154.038,6171.0
2018-03-20 15:00:00,167.0,167.11,166.97,167.06,4865.0,154.038,154.1395,154.0104,154.0934,4865.0
2018-03-20 15:05:00,167.03,167.08,166.96,166.96,9400.0,154.0657,154.1118,154.0011,154.0011,9400.0
2018-03-20 15:10:00,167.0,167.08,166.91,167.01,6614.0,154.038,154.1118,153.955,154.0473,6614.0
2018-03-20 15:15:00,167.01,167.01,166.79,166.79,3500.0,154.0473,154.0473,153.8443,153.8443,3500.0
2018-03-20 15:20:00,166.79,166.85,166.75,166.75,8103.0,153.8443,153.8997,153.8074,153.8074,8103.0
2018-03-20 15:25:00,166.69,166.69,166.57,166.58,19405.0,153.7521,153.7521,153.6414,153.6506,19405.0
2018-03-20 15:30:00,166.6,166.82,166.6,166.81,6207.0,153.6691,153.872,153.6691,153.8628,6207.0
2018-03-20 15:35:00,166.79,166.83,166.62,166.63,4800.0,153.8443,153.8812,153.6875,153.6967,4800.0
2018-03-20 15:40:00,166.62,166.7,166.6,166.6,6460.0,153.6875,153.7613,153.6691,153.6691,6460.0
2018-03-20 15:45:00,166.54,166.58,166.37,166.46,39799.0,153.6137,153.6506,153.4569,153.5399,39799.0
2018-03-20 15:50:00,166.46,166.46,166.33,166.39,38684.0,153.5399,153.5399,153.42,153.4754,38684.0
2018-03-20 15:55:00,166.38,166.52,166.34,166.48,115190.0,153.4662,153.5953,153.4293,153.5584,115190.0
2018-03-21 09:30:00,166.82,166.97,166.44,166.44,16981.0,153.872,154.0104,153.5215,153.5215,16981.0
2018-03-21 09:35:00,166.26,166.61,166.26,166.48,4226.0,153.3555,153.6783,153.3555,153.5584,4226.0
2018-03-21 09:40:00,166.5,166.55,166.31,166.37,2366.0,153.5768,153.623,153.4016,153.4569,2366.0
2018-03-21 09:45:00,166.24,166.63,166.24,166.39,9300.0,153.337,153.6967,153.337,153.4754,9300.0
2018-03-21 09:50:00,166.32,166.43,166.32,166.4,6313.0,153.4108,153.5123,153.4108,153.4846,6313.0
2018-03-21 09:55:00,166.45,166.56,166.4,166.43,3450.0,153.5307,153.6322,153.4846,153.5123,3450.0
2018-03-21 10:00:00,166.53,166.54,166.46,166.51,3400.0,153.6045,153.6137,153.5399,153.5861,3400.0
2018-03-21 10:05:00,166.54,166.55,166.36,166.45,4396.0,153.6137,153.623,153.4477,153.5307,4396.0
2018-03-21 10:10:00,166.5,166.58,166.32,166.32,1700.0,153.5768,153.6506,153.4108,153.4108,1700.0
2018-03-21 10:15:00,166.42,166.43,166.26,166.26,2812.0,153.503,153.5123,153.3555,153.3555,2812.0
2018-03-21 10:20:00,166.28,166.28,166.04,166.04,1812.0,153.3739,153.3739,153.1525,153.1525,1812.0
2018-03-21 10:25:00,165.95,166.04,165.93,165.99,3400.0,153.0695,153.1525,153.0511,153.1064,3400.0
2018-03-21 10:30:00,166.1,166.1,165.7,165.7,5761.0,153.2079,153.2079,152.8389,152.8389,5761.0
2018-03-21 10:35:00,165.71,165.77,165.64,165.73,8973.0,152.8482,152.9035,152.7836,152.8666,8973.0
2018-03-21 10:40:00,165.74,165.99,165.74,165.99,7651.0,152.8758,153.1064,152.8758,153.1064,7651.0
2018-03-21 10:45:00,166.01,166.05,165.9,165.91,2400.0,153.1249,153.1618,153.0234,153.0326,2400.0
2018-03-21 10:50:00,165.82,165.92,165.81,165.84,6168.0,152.9496,153.0419,152.9404,152.9681,6168.0
2018-03-21 10:55:00,165.84,165.9,165.7,165.9,11462.0,152.9681,153.0234,152.8389,153.0234,11462.0
2018-03-21 11:00:00,165.98,165.99,165.68,165.68,5657.0,153.0972,153.1064,152.8205,152.8205,5657.0
2018-03-21 11:05:00,165.77,165.85,165.77,165.81,1097.0,152.9035,152.9773,152.9035,152.9404,1097.0
2018-03-21 11:10:00,165.86,165.88,165.82,165.83,1900.0,152.9865,153.005,152.9496,152.9588,1900.0
2018-03-21 11:15:00,165.9,165.97,165.85,165.95,5758.0,153.0234,153.088,152.9773,153.0695,5758.0
2018-03-21 11:20:00,165.91,165.93,165.89,165.89,1062.0,153.0326,153.0511,153.0142,153.0142,1062.0
2018-03-21 11:25:00,165.9,165.9,165.73,165.74,1612.0,153.0234,153.0234,152.8666,152.8758,1612.0
2018-03-21 11:30:00,165.78,165.93,165.7,165.93,3958.0,152.9127,153.0511,152.8389,153.0511,3958.0
2018-03-21 11:35:00,165.92,166.06,165.9,166.05,1263.0,153.0419,153.171,153.0234,153.1618,1263.0
2018-03-21 11:40:00,165.99,166.04,165.91,165.91,3544.0,153.1064,153.1525,153.0326,153.0326,3544.0
2018-03-21 11:45:00,165.98,165.98,165.95,165.96,1110.0,153.0972,153.0972,153.0695,153.0787,1110.0
2018-03-21 11:50:00,165.98,166.32,165.98,166.32,2062.0,153.0972,153.4108,153.0972,153.4108,2062.0
2018-03-21 11:55:00,166.36,166.46,166.28,166.33,1000.0,153.4477,153.5399,153.3739,153.42,1000.0
2018-03-21 12:00:00,166.24,166.25,166.13,166.19,1089.0,153.337,153.3462,153.2356,153.2909,1089.0
2018-03-21 12:05:00,166.28,166.28,166.19,166.28,1141.0,153.3739,153.3739,153.2909,153.3739,1141.0
2018-03-21 12:10:00,166.28,166.28,166.11,166.11,2529.0,153.3739,153.3739,153.2171,153.2171,2529.0
2018-03-21 12:15:00,166.17,166.2,166.14,166.14,1419.0,153.2725,153.3001,153.2448,153.2448,1419.0
2018-03-21 12:20:00,166.11,166.17,166.1,166.16,856.0,153.2171,153.2725,153.2079,153.2632,856.0
2018-03-21 12:25:00,166.18,166.18,166.06,166.12,2576.0,153.2817,153.2817,153.171,153.2263,2576.0
2018-03-21 12:30:00,166.12,166.12,166.05,166.05,1300.0,153.2263,153.2263,153.1618,153.1618,1300.0
2018-03-21 12:35:00,166.03,166.13,166.02,166.13,823.0,153.1433,153.2356,153.1341,153.2356,823.0
2018-03-21 12:40:00,166.13,166.15,166.1,166.13,1677.0,153.2356,153.254,153.2079,153.2356,1677.0
2018-03-21 12:45:00,166.17,166.21,166.07,166.14,1500.0,153.2725,153.3093,153.1802,153.2448,1500.0
2018-03-21 12:50:00,166.13,166.13,166.13,166.13,100.0,153.2356,153.2356,153.2356,153.2356,100.0
2018-03-21 12:55:00,166.19,166.19,166.12,166.15,1900.0,153.2909,153.2909,153.2263,153.254,1900.0
2018-03-21 13:00:00,166.17,166.21,166.13,166.2,4049.0,153.2725,153.3093,153.2356,153.3001,4049.0
2018-03-21 13:05:00,166.13,166.13,165.98,165.98,1800.0,153.2356,153.2356,153.0972,153.0972,1800.0
2018-03-21 13:10:00,165.93,165.95,165.89,165.94,2127.0,153.0511,153.0695,153.0142,153.0603,2127.0
2018-03-21 13:15:00,165.86,165.88,165.77,165.88,2330.0,152.9865,153.005,152.9035,153.005,2330.0
2018-03-21 13:20:00,165.84,165.87,165.73,165.75,2030.0,152.9681,152.9957,152.8666,152.885,2030.0
2018-03-21 13:25:00,165.79,165.83,165.7,165.7,928.0,152.9219,152.9588,152.8389,152.8389,928.0
2018-03-21 13:30:00,165.74,165.84,165.71,165.84,2116.0,152.8758,152.9681,152.8482,152.9681,2116.0
2018-03-21 13:35:00,165.85,165.9,165.74,165.74,3241.0,152.9773,153.0234,152.8758,152.8758,3241.0
2018-03-21 13:40:00,165.73,165.73,165.65,165.65,600.0,152.8666,152.8666,152.7928,152.7928,600.0
2018-03-21 13:45:00,165.67,165.78,165.67,165.78,1231.0,152.8113,152.9127,152.8113,152.9127,1231.0
2018-03-21 13:50:00,165.8,165.9,165.78,165.9,4038.0,152.9312,153.0234,152.9127,153.0234,4038.0
2018-03-21 13:55:00,165.94,166.07,165.89,166.07,1748.0,153.0603,153.1802,153.0142,153.1802,1748.0
2018-03-21 14:00:00,166.12,166.77,165.66,165.79,13201.0,153.2263,153.8259,152.802,152.9219,13201.0
2018-03-21 14:05:00,165.95,166.29,165.84,166.29,5386.0,153.0695,153.3831,152.9681,153.3831,5386.0
2018-03-21 14:10:00,166.02,166.09,165.93,166.0,3569.0,153.1341,153.1987,153.0511,153.1156,3569.0
2018-03-21 14:15:00,166.0,166.32,166.0,166.22,2448.0,153.1156,153.4108,153.1156,153.3186,2448.0
2018-03-21 14:20:00,166.18,166.18,165.83,165.86,3558.0,153.2817,153.2817,152.9588,152.9865,3558.0
2018-03-21 14:25:00,165.84,165.87,165.54,165.68,4210.0,152.9681,152.9957,152.6913,152.8205,4210.0
2018-03-21 14:30:00,165.64,165.68,165.29,165.49,64838.0,152.7836,152.8205,152.4608,152.6452,64838.0
2018-03-21 14:35:00,165.44,165.47,165.04,165.06,5538.0,152.5991,152.6268,152.2302,152.2486,5538.0
2018-03-21 14:40:00,165.11,165.37,164.99,165.32,4334.0,152.2947,152.5345,152.184,152.4884,4334.0
2018-03-21 14:45:00,165.23,165.23,164.8,164.82,3831.0,152.4054,152.4054,152.0088,152.0272,3831.0
2018-03-21 14:50:00,164.98,164.98,164.56,164.79,4110.0,152.1748,152.1748,151.7874,151.9996,4110.0
2018-03-21 14:55:00,164.79,164.87,164.79,164.79,9146.0,151.9996,152.0734,151.9996,151.9996,9146.0
2018-03-21 15:00:00,164.78,165.32,164.75,165.27,14249.0,151.9903,152.4884,151.9627,152.4423,14249.0
2018-03-21 15:05:00,165.25,165.37,165.0,165.32,5371.0,152.4239,152.5345,152.1933,152.4884,5371.0
2018-03-21 15:10:00,165.32,165.92,165.17,165.92,9516.0,152.4884,153.0419,152.3501,153.0419,9516.0
2018-03-21 15:15:00,165.92,165.93,165.61,165.74,9322.0,153.0419,153.0511,152.7559,152.8758,9322.0
2018-03-21 15:20:00,165.74,165.84,165.66,165.7,8684.0,152.8758,152.9681,152.802,152.8389,8684.0
2018-03-21 15:25:00,165.65,165.68,165.46,165.47,5135.0,152.7928,152.8205,152.6176,152.6268,5135.0
2018-03-21 15:30:00,165.44,165.54,165.34,165.41,9986.0,152.5991,152.6913,152.5069,152.5714,9986.0
2018-03-21 15:35:00,165.46,165.58,165.4,165.41,8115.0,152.6176,152.7282,152.5622,152.5714,8115.0
2018-03-21 15:40:00,165.37,165.39,165.15,165.18,10827.0,152.5345,152.553,152.3316,152.3593,10827.0
2018-03-21 15:45:00,165.13,165.44,165.08,165.37,22225.0,152.3132,152.5991,152.2671,152.5345,22225.0
2018-03-21 15:50:00,165.33,165.33,165.06,165.12,23259.0,152.4976,152.4976,152.2486,152.3039,23259.0
2018-03-21 15:55:00,165.14,165.14,164.74,164.75,47527.0,152.3224,152.3224,151.9534,151.9627,47527.0
2018-03-22 09:30:00,163.6,163.6,162.81,163.06,19609.0,150.9019,150.9019,150.1732,150.4038,19609.0
2018-03-22 09:35:00,163.19,163.6,163.11,163.6,3100.0,150.5237,150.9019,150.45,150.9019,3100.0
2018-03-22 09:40:00,163.52,163.67,163.41,163.62,11156.0,150.8281,150.9665,150.7267,150.9204,11156.0
2018-03-22 09:45:00,163.59,163.99,163.58,163.98,5700.0,150.8927,151.2617,150.8835,151.2524,5700.0
2018-03-22 09:50:00,163.88,163.9,163.57,163.57,3875.0,151.1602,151.1786,150.8743,150.8743,3875.0
2018-03-22 09:55:00,163.62,163.69,163.44,163.49,1200.0,150.9204,150.9849,150.7543,150.8005,1200.0
2018-03-22 10:00:00,163.42,163.64,163.37,163.52,6740.0,150.7359,150.9388,150.6898,150.8281,6740.0
2018-03-22 10:05:00,163.44,163.7,163.42,163.65,3838.0,150.7543,150.9942,150.7359,150.948,3838.0
2018-03-22 10:10:00,163.6,164.03,163.56,164.01,9300.0,150.9019,151.2985,150.865,151.2801,9300.0
2018-03-22 10:15:00,164.04,164.04,163.8,163.83,4050.0,151.3078,151.3078,151.0864,151.1141,4050.0
2018-03-22 10:20:00,163.9,163.91,163.56,163.61,8352.0,151.1786,151.1879,150.865,150.9111,8352.0
2018-03-22 10:25:00,163.55,163.77,163.55,163.66,6711.0,150.8558,151.0587,150.8558,150.9573,6711.0
2018-03-22 10:30:00,163.65,163.8,163.55,163.8,6037.0,150.948,151.0864,150.8558,151.0864,6037.0
2018-03-22 10:35:00,163.73,163.77,163.52,163.63,5525.0,151.0218,151.0587,150.8281,150.9296,5525.0
2018-03-22 10:40:00,163.65,163.65,163.31,163.31,3400.0,150.948,150.948,150.6344,150.6344,3400.0
2018-03-22 10:45:00,163.32,163.38,163.11,163.2,8194.0,150.6437,150.699,150.45,150.533,8194.0
2018-03-22 10:50:00,163.14,163.18,163.05,163.14,3031.0,150.4776,150.5145,150.3946,150.4776,3031.0
2018-03-22 10:55:00,163.12,163.12,162.84,162.96,7550.0,150.4592,150.4592,150.2009,150.3116,7550.0
2018-03-22 11:00:00,162.99,163.13,162.93,163.13,3598.0,150.3393,150.4684,150.2839,150.4684,3598.0
2018-03-22 11:05:00,163.12,163.12,162.86,162.91,4679.0,150.4592,150.4592,150.2194,150.2655,4679.0
2018-03-22 11:10:00,162.91,162.97,162.79,162.81,5279.0,150.2655,150.3208,150.1548,150.1732,5279.0
2018-03-22 11:15:00,162.76,162.85,162.62,162.85,4967.0,150.1271,150.2101,149.998,150.2101,4967.0
2018-03-22 11:20:00,162.91,162.97,162.6,162.72,4815.0,150.2655,150.3208,149.9795,150.0902,4815.0
2018-03-22 11:25:00,162.75,162.76,162.54,162.62,5540.0,150.1179,150.1271,149.9242,149.998,5540.0
2018-03-22 11:30:00,162.74,162.74,162.61,162.63,3395.0,150.1087,150.1087,149.9888,150.0072,3395.0
2018-03-22 11:35:00,162.67,162.68,162.31,162.35,6110.0,150.0441,150.0533,149.7121,149.7489,6110.0
2018-03-22 11:40:00,162.39,162.41,162.12,162.28,8878.0,149.7858,149.8043,149.5368,149.6844,8878.0
2018-03-22 11:45:00,162.19,162.42,162.14,162.34,6906.0,149.6014,149.8135,149.5552,149.7397,6906.0
2018-03-22 11:50:00,162.37,162.52,162.25,162.52,4500.0,149.7674,149.9058,149.6567,149.9058,4500.0
2018-03-22 11:55:00,162.52,162.58,162.28,162.34,5029.0,149.9058,149.9611,149.6844,149.7397,5029.0
2018-03-22 12:00:00,162.23,162.33,162.04,162.33,5300.0,149.6383,149.7305,149.463,149.7305,5300.0
2018-03-22 12:05:00,162.41,162.48,162.27,162.27,3894.0,149.8043,149.8689,149.6752,149.6752,3894.0
2018-03-22 12:10:00,162.33,162.44,162.3,162.35,5700.0,149.7305,149.832,149.7028,149.7489,5700.0
2018-03-22 12:15:00,162.34,162.86,162.23,162.75,6268.0,149.7397,150.2194,149.6383,150.1179,6268.0
2018-03-22 12:20:00,162.77,163.05,162.74,162.74,7078.0,150.1363,150.3946,150.1087,150.1087,7078.0
2018-03-22 12:25:00,162.75,163.11,162.71,163.06,8009.0,150.1179,150.45,150.081,150.4038,8009.0
2018-03-22 12:30:00,163.23,163.35,163.11,163.15,5108.0,150.5606,150.6713,150.45,150.4869,5108.0
2018-03-22 12:35:00,163.18,163.35,163.05,163.07,3800.0,150.5145,150.6713,150.3946,150.4131,3800.0
2018-03-22 12:40:00,163.03,163.05,162.83,162.9,6765.0,150.3762,150.3946,150.1917,150.2563,6765.0
2018-03-22 12:45:00,162.9,163.01,162.74,162.9,8109.0,150.2563,150.3577,150.1087,150.2563,8109.0
2018-03-22 12:50:00,162.91,163.11,162.91,162.97,5050.0,150.2655,150.45,150.2655,150.3208,5050.0
2018-03-22 12:55:00,163.02,163.06,162.81,162.87,5894.0,150.3669,150.4038,150.1732,150.2286,5894.0
2018-03-22 13:00:00,162.88,162.88,162.5,162.59,6003.0,150.2378,150.2378,149.8873,149.9703,6003.0
2018-03-22 13:05:00,162.59,162.69,162.43,162.56,4998.0,149.9703,150.0626,149.8227,149.9426,4998.0
2018-03-22 13:10:00,162.59,162.81,162.51,162.81,4995.0,149.9703,150.1732,149.8965,150.1732,4995.0
2018-03-22 13:15:00,162.87,162.98,162.69,162.69,3490.0,150.2286,150.33,150.0626,150.0626,3490.0
2018-03-22 13:20:00,162.71,163.17,162.7,163.17,3692.0,150.081,150.5053,150.0718,150.5053,3692.0
2018-03-22 13:25:00,163.16,163.42,163.11,163.36,3134.0,150.4961,150.7359,150.45,150.6806,3134.0
2018-03-22 13:30:00,163.41,163.51,163.16,163.34,4125.0,150.7267,150.8189,150.4961,150.6621,4125.0
2018-03-22 13:35:00,163.29,163.43,163.25,163.26,4055.0,150.616,150.7451,150.5791,150.5883,4055.0
2018-03-22 13:40:00,163.33,163.33,163.14,163.32,3789.0,150.6529,150.6529,150.4776,150.6437,3789.0
2018-03-22 13:45:00,163.34,163.48,163.15,163.15,8119.0,150.6621,150.7912,150.4869,150.4869,8119.0
2018-03-22 13:50:00,163.12,163.16,162.83,162.84,5527.0,150.4592,150.4961,150.1917,150.2009,5527.0
2018-03-22 13:55:00,162.95,163.08,162.89,162.91,2788.0,150.3024,150.4223,150.247,150.2655,2788.0
2018-03-22 14:00:00,163.03,163.03,162.72,162.72,9191.0,150.3762,150.3762,150.0902,150.0902,9191.0
2018-03-22 14:05:00,162.8,162.86,162.58,162.59,3462.0,150.164,150.2194,149.9611,149.9703,3462.0
2018-03-22 14:10:00,162.56,162.58,162.45,162.49,6433.0,149.9426,149.9611,149.8412,149.8781,6433.0
2018-03-22 14:15:00,162.56,162.57,162.46,162.49,2470.0,149.9426,149.9519,149.8504,149.8781,2470.0
2018-03-22 14:20:00,162.49,162.51,162.17,162.18,5901.0,149.8781,149.8965,149.5829,149.5921,5901.0
2018-03-22 14:25:00,162.15,162.15,161.94,161.99,4077.0,149.5645,149.5645,149.3708,149.4169,4077.0
2018-03-22 14:30:00,161.85,162.06,161.77,161.98,5710.0,149.2878,149.4815,149.214,149.4077,5710.0
2018-03-22 14:35:00,162.04,162.19,161.95,162.19,3200.0,149.463,149.6014,149.38,149.6014,3200.0
2018-03-22 14:40:00,162.27,162.34,162.12,162.21,4791.0,149.6752,149.7397,149.5368,149.6198,4791.0
2018-03-22 14:45:00,162.24,162.4,162.18,162.31,3213.0,149.6475,149.7951,149.5921,149.7121,3213.0
2018-03-22 14:50:00,162.3,162.36,162.1,162.11,6015.0,149.7028,149.7582,149.5183,149.5276,6015.0
2018-03-22 14:55:00,162.1,162.1,161.76,161.98,6219.0,149.5183,149.5183,149.2047,149.4077,6219.0
2018-03-22 15:00:00,161.88,162.29,161.77,162.18,5705.0,149.3154,149.6936,149.214,149.5921,5705.0
2018-03-22 15:05:00,162.15,162.21,161.87,161.88,7591.0,149.5645,149.6198,149.3062,149.3154,7591.0
2018-03-22 15:10:00,161.94,161.95,161.8,161.87,2900.0,149.3708,149.38,149.2416,149.3062,2900.0
2018-03-22 15:15:00,161.84,161.89,161.41,161.57,12858.0,149.2785,149.3246,148.8819,149.0295,12858.0
2018-03-22 15:20:00,161.58,162.02,161.51,161.96,10700.0,149.0387,149.4446,148.9741,149.3892,10700.0
2018-03-22 15:25:00,161.95,162.03,161.7,161.71,7021.0,149.38,149.4538,149.1494,149.1586,7021.0
2018-03-22 15:30:00,161.7,161.74,161.47,161.55,10218.0,149.1494,149.1863,148.9372,149.011,10218.0
2018-03-22 15:35:00,161.54,161.54,161.22,161.27,8972.0,149.0018,149.0018,148.7067,148.7528,8972.0
2018-03-22 15:40:00,161.23,161.27,161.07,161.14,11788.0,148.7159,148.7528,148.5683,148.6329,11788.0
2018-03-22 15:45:00,161.09,161.11,160.53,160.85,53520.0,148.5867,148.6052,148.0702,148.3654,53520.0
2018-03-22 15:50:00,160.83,161.16,160.8,160.89,40015.0,148.3469,148.6513,148.3193,148.4023,40015.0
2018-03-22 15:55:00,160.88,161.02,160.69,160.79,78110.0,148.393,148.5222,148.2178,148.31,78110.0
2018-03-23 09:30:00,160.49,160.99,160.22,160.61,29515.0,148.0333,148.4945,147.7843,148.144,29515.0
2018-03-23 09:35:00,160.52,160.75,160.33,160.33,10458.0,148.061,148.2731,147.8857,147.8857,10458.0
2018-03-23 09:40:00,160.27,160.39,160.02,160.31,11883.0,147.8304,147.9411,147.5998,147.8673,11883.0
2018-03-23 09:45:00,160.39,160.51,160.29,160.51,3641.0,147.9411,148.0518,147.8488,148.0518,3641.0
2018-03-23 09:50:00,160.52,160.82,160.52,160.79,8314.0,148.061,148.3377,148.061,148.31,8314.0
2018-03-23 09:55:00,160.95,161.1,160.8,160.98,3735.0,148.4576,148.596,148.3193,148.4853,3735.0
2018-03-23 10:00:00,160.94,161.26,160.85,160.87,2328.0,148.4484,148.7435,148.3654,148.3838,2328.0
2018-03-23 10:05:00,161.08,161.08,160.58,160.84,14332.0,148.5775,148.5775,148.1163,148.3561,14332.0
2018-03-23 10:10:00,160.77,160.84,160.67,160.67,10206.0,148.2916,148.3561,148.1993,148.1993,10206.0
2018-03-23 10:15:00,160.71,160.82,160.43,160.47,3000.0,148.2362,148.3377,147.978,148.0149,3000.0
2018-03-23 10:20:00,160.43,160.43,160.08,160.32,4851.0,147.978,147.978,147.6551,147.8765,4851.0
2018-03-23 10:25:00,160.36,160.45,160.35,160.37,2000.0,147.9134,147.9964,147.9042,147.9226,2000.0
2018-03-23 10:30:00,160.38,160.53,160.38,160.46,8596.0,147.9319,148.0702,147.9319,148.0056,8596.0
2018-03-23 10:35:00,160.4,160.44,159.91,159.93,10130.0,147.9503,147.9872,147.4983,147.5168,10130.0
2018-03-23 10:40:00,159.94,160.25,159.94,160.06,5123.0,147.526,147.8119,147.526,147.6367,5123.0
2018-03-23 10:45:00,160.22,160.33,160.18,160.18,6401.0,147.7843,147.8857,147.7474,147.7474,6401.0
2018-03-23 10:50:00,160.2,160.23,160.01,160.14,4437.0,147.7658,147.7935,147.5906,147.7105,4437.0
2018-03-23 10:55:00,160.2,160.33,160.11,160.33,2224.0,147.7658,147.8857,147.6828,147.8857,2224.0
2018-03-23 11:00:00,160.34,160.43,160.13,160.27,4733.0,147.895,147.978,147.7013,147.8304,4733.0
2018-03-23 11:05:00,160.22,160.38,160.16,160.19,3033.0,147.7843,147.9319,147.7289,147.7566,3033.0
2018-03-23 11:10:00,160.18,160.26,159.9,160.02,6013.0,147.7474,147.8212,147.4891,147.5998,6013.0
2018-03-23 11:15:00,160.04,160.06,159.9,159.97,3600.0,147.6182,147.6367,147.4891,147.5537,3600.0
2018-03-23 11:20:00,160.04,160.06,159.88,159.97,5612.0,147.6182,147.6367,147.4707,147.5537,5612.0
2018-03-23 11:25:00,160.02,160.06,159.89,159.89,2700.0,147.5998,147.6367,147.4799,147.4799,2700.0
2018-03-23 11:30:00,159.88,159.97,159.86,159.9,2700.0,147.4707,147.5537,147.4522,147.4891,2700.0
2018-03-23 11:35:00,159.89,159.93,159.62,159.63,5400.0,147.4799,147.5168,147.2308,147.2401,5400.0
2018-03-23 11:40:00,159.62,159.79,159.31,159.58,16125.0,147.2308,147.3876,146.9449,147.1939,16125.0
2018-03-23 11:45:00,159.52,159.52,159.26,159.44,11924.0,147.1386,147.1386,146.8988,147.0648,11924.0
2018-03-23 11:50:00,159.36,159.57,159.35,159.52,6993.0,146.991,147.1847,146.9818,147.1386,6993.0
2018-03-23 11:55:00,159.58,159.65,159.41,159.62,6498.0,147.1939,147.2585,147.0371,147.2308,6498.0
2018-03-23 12:00:00,159.52,159.95,159.47,159.89,5035.0,147.1386,147.5352,147.0925,147.4799,5035.0
2018-03-23 12:05:00,159.92,160.04,159.81,159.9,4103.0,147.5076,147.6182,147.4061,147.4891,4103.0
2018-03-23 12:10:00,159.9,160.07,159.82,160.07,4251.0,147.4891,147.6459,147.4153,147.6459,4251.0
2018-03-23 12:15:00,160.01,160.05,159.7,159.7,6487.0,147.5906,147.6275,147.3046,147.3046,6487.0
2018-03-23 12:20:00,159.8,159.99,159.74,159.98,6100.0,147.3969,147.5721,147.3415,147.5629,6100.0
2018-03-23 12:25:00,159.95,160.1,159.89,160.03,5947.0,147.5352,147.6736,147.4799,147.609,5947.0
2018-03-23 12:30:00,160.07,160.07,159.91,159.95,4620.0,147.6459,147.6459,147.4983,147.5352,4620.0
2018-03-23 12:35:00,159.96,159.99,159.64,159.72,3800.0,147.5444,147.5721,147.2493,147.3231,3800.0
2018-03-23 12:40:00,159.68,159.7,159.55,159.57,7843.0,147.2862,147.3046,147.1663,147.1847,7843.0
2018-03-23 12:45:00,159.51,159.77,159.47,159.69,6531.0,147.1294,147.3692,147.0925,147.2954,6531.0
2018-03-23 12:50:00,159.74,159.88,159.74,159.84,1788.0,147.3415,147.4707,147.3415,147.4338,1788.0
2018-03-23 12:55:00,159.8,159.87,159.67,159.83,2000.0,147.3969,147.4614,147.277,147.4245,2000.0
2018-03-23 13:00:00,159.72,160.01,159.64,159.97,3779.0,147.3231,147.5906,147.2493,147.5537,3779.0
2018-03-23 13:05:00,160.11,160.24,159.96,160.24,3300.0,147.6828,147.8027,147.5444,147.8027,3300.0
2018-03-23 13:10:00,160.22,160.33,160.22,160.28,2060.0,147.7843,147.8857,147.7843,147.8396,2060.0
2018-03-23 13:15:00,160.23,160.27,160.12,160.2,5699.0,147.7935,147.8304,147.692,147.7658,5699.0
2018-03-23 13:20:00,160.3,160.59,160.18,160.59,3400.0,147.8581,148.1256,147.7474,148.1256,3400.0
2018-03-23 13:25:00,160.61,160.62,160.3,160.4,6100.0,148.144,148.1532,147.8581,147.9503,6100.0
2018-03-23 13:30:00,160.51,160.65,160.35,160.45,3843.0,148.0518,148.1809,147.9042,147.9964,3843.0
2018-03-23 13:35:00,160.36,160.41,160.18,160.19,1951.0,147.9134,147.9595,147.7474,147.7566,1951.0
2018-03-23 13:40:00,160.19,160.24,160.11,160.24,3381.0,147.7566,147.8027,147.6828,147.8027,3381.0
2018-03-23 13:45:00,160.26,160.47,160.2,160.36,4104.0,147.8212,148.0149,147.7658,147.9134,4104.0
2018-03-23 13:50:00,160.43,160.8,160.35,160.77,5170.0,147.978,148.3193,147.9042,148.2916,5170.0
2018-03-23 13:55:00,160.68,160.68,160.51,160.68,4325.0,148.2086,148.2086,148.0518,148.2086,4325.0
2018-03-23 14:00:00,160.71,160.73,160.53,160.59,3621.0,148.2362,148.2547,148.0702,148.1256,3621.0
2018-03-23 14:05:00,160.58,160.58,160.41,160.52,3125.0,148.1163,148.1163,147.9595,148.061,3125.0
2018-03-23 14:10:00,160.46,160.46,160.19,160.2,11000.0,148.0056,148.0056,147.7566,147.7658,11000.0
2018-03-23 14:15:00,160.23,160.23,159.93,160.13,7935.0,147.7935,147.7935,147.5168,147.7013,7935.0
2018-03-23 14:20:00,160.09,160.14,159.89,160.03,6640.0,147.6644,147.7105,147.4799,147.609,6640.0
2018-03-23 14:25:00,160.03,160.03,159.78,159.89,10178.0,147.609,147.609,147.3784,147.4799,10178.0
2018-03-23 14:30:00,159.89,160.04,159.85,159.87,7959.0,147.4799,147.6182,147.443,147.4614,7959.0
2018-03-23 14:35:00,159.96,160.0,159.81,159.96,5242.0,147.5444,147.5813,147.4061,147.5444,5242.0
2018-03-23 14:40:00,159.92,160.12,159.82,159.83,6661.0,147.5076,147.692,147.4153,147.4245,6661.0
2018-03-23 14:45:00,159.84,159.87,159.57,159.67,12453.0,147.4338,147.4614,147.1847,147.277,12453.0
2018-03-23 14:50:00,159.58,159.68,159.43,159.59,12546.0,147.1939,147.2862,147.0556,147.2032,12546.0
2018-03-23 14:55:00,159.59,159.6,159.0,159.1,28372.0,147.2032,147.2124,146.659,146.7512,28372.0
2018-03-23 15:00:00,159.11,159.23,158.83,158.83,26013.0,146.7604,146.8711,146.5022,146.5022,26013.0
2018-03-23 15:05:00,158.76,158.9,158.48,158.67,15450.0,146.4376,146.5667,146.1793,146.3546,15450.0
2018-03-23 15:10:00,158.72,159.14,158.61,158.96,17374.0,146.4007,146.7881,146.2992,146.6221,17374.0
2018-03-23 15:15:00,158.97,159.29,158.97,159.11,13823.0,146.6313,146.9265,146.6313,146.7604,13823.0
2018-03-23 15:20:00,159.11,159.11,158.44,158.44,19141.0,146.7604,146.7604,146.1424,146.1424,19141.0
2018-03-23 15:25:00,158.44,158.86,158.39,158.71,21387.0,146.1424,146.5298,146.0963,146.3915,21387.0
2018-03-23 15:30:00,158.67,158.71,158.45,158.58,12249.0,146.3546,146.3915,146.1517,146.2716,12249.0
2018-03-23 15:35:00,158.51,158.51,157.97,158.19,16880.0,146.207,146.207,145.7089,145.9118,16880.0
2018-03-23 15:40:00,158.24,158.24,157.72,157.82,26484.0,145.9579,145.9579,145.4783,145.5705,26484.0
2018-03-23 15:45:00,157.72,157.9,157.62,157.85,20549.0,145.4783,145.6443,145.3861,145.5982,20549.0
2018-03-23 15:50:00,157.85,157.85,157.44,157.53,31918.0,145.5982,145.5982,145.22,145.3031,31918.0
2018-03-23 15:55:00,157.52,157.82,157.5,157.54,71119.0,145.2938,145.5705,145.2754,145.3123,71119.0
2018-03-26 09:30:00,159.74,160.01,158.65,158.8,24016.0,147.3415,147.5906,146.3361,146.4745,24016.0
2018-03-26 09:35:00,158.67,158.98,158.16,158.17,13338.0,146.3546,146.6405,145.8842,145.8934,13338.0
2018-03-26 09:40:00,158.53,159.03,158.43,158.69,12596.0,146.2254,146.6866,146.1332,146.373,12596.0
2018-03-26 09:45:00,158.89,159.21,158.76,159.03,7934.0,146.5575,146.8527,146.4376,146.6866,7934.0
2018-03-26 09:50:00,158.99,159.16,158.85,158.86,8875.0,146.6497,146.8065,146.5206,146.5298,8875.0
2018-03-26 09:55:00,158.9,159.15,158.9,159.0,21232.0,146.5667,146.7973,146.5667,146.659,21232.0
2018-03-26 10:00:00,158.93,159.22,158.86,159.04,12076.0,146.5944,146.8619,146.5298,146.6959,12076.0
2018-03-26 10:05:00,159.04,159.25,158.97,159.23,5600.0,146.6959,146.8896,146.6313,146.8711,5600.0
2018-03-26 10:10:00,159.38,159.41,159.29,159.33,10302.0,147.0095,147.0371,146.9265,146.9633,10302.0
2018-03-26 10:15:00,159.42,159.56,159.32,159.56,7438.0,147.0464,147.1755,146.9541,147.1755,7438.0
2018-03-26 10:20:00,159.58,159.72,159.56,159.56,3900.0,147.1939,147.3231,147.1755,147.1755,3900.0
2018-03-26 10:25:00,159.5,159.51,159.04,159.04,5981.0,147.1202,147.1294,146.6959,146.6959,5981.0
2018-03-26 10:30:00,159.07,159.14,158.91,159.14,11285.0,146.7235,146.7881,146.5759,146.7881,11285.0
2018-03-26 10:35:00,159.16,159.24,159.04,159.06,3476.0,146.8065,146.8803,146.6959,146.7143,3476.0
2018-03-26 10:40:00,159.03,159.18,158.81,158.83,8963.0,146.6866,146.825,146.4837,146.5022,8963.0
2018-03-26 10:45:00,158.86,158.86,158.59,158.82,9215.0,146.5298,146.5298,146.2808,146.4929,9215.0
2018-03-26 10:50:00,158.86,159.03,158.86,159.03,7108.0,146.5298,146.6866,146.5298,146.6866,7108.0
2018-03-26 10:55:00,158.96,159.07,158.78,158.81,6987.0,146.6221,146.7235,146.456,146.4837,6987.0
2018-03-26 11:00:00,158.81,158.9,158.6,158.76,7816.0,146.4837,146.5667,146.29,146.4376,7816.0
2018-03-26 11:05:00,158.76,158.76,158.46,158.48,7714.0,146.4376,146.4376,146.1609,146.1793,7714.0
2018-03-26 11:10:00,158.42,158.61,158.35,158.55,32206.0,146.124,146.2992,146.0594,146.2439,32206.0
2018-03-26 11:15:00,158.62,158.62,158.09,158.14,16255.0,146.3085,146.3085,145.8196,145.8657,16255.0
2018-03-26 11:20:00,158.14,158.55,158.01,158.55,10327.0,145.8657,146.2439,145.7458,146.2439,10327.0
2018-03-26 11:25:00,158.49,158.52,158.24,158.24,34201.0,146.1885,146.2162,145.9579,145.9579,34201.0
2018-03-26 11:30:00,158.19,158.37,158.06,158.19,5758.0,145.9118,146.0779,145.7919,145.9118,5758.0
2018-03-26 11:35:00,158.14,158.23,158.02,158.09,6930.0,145.8657,145.9487,145.755,145.8196,6930.0
2018-03-26 11:40:00,158.15,158.6,158.15,158.45,4300.0,145.8749,146.29,145.8749,146.1517,4300.0
2018-03-26 11:45:00,158.43,158.45,158.31,158.39,5326.0,146.1332,146.1517,146.0225,146.0963,5326.0
2018-03-26 11:50:00,158.43,158.73,158.34,158.59,5531.0,146.1332,146.4099,146.0502,146.2808,5531.0
2018-03-26 11:55:00,158.62,158.72,158.47,158.59,6157.0,146.3085,146.4007,146.1701,146.2808,6157.0
2018-03-26 12:00:00,158.69,158.78,158.58,158.66,8063.0,146.373,146.456,146.2716,146.3454,8063.0
2018-03-26 12:05:00,158.69,158.96,158.69,158.89,2825.0,146.373,146.6221,146.373,146.5575,2825.0
2018-03-26 12:10:00,158.9,159.16,158.9,159.16,2600.0,146.5667,146.8065,146.5667,146.8065,2600.0
2018-03-26 12:15:00,159.16,159.27,159.15,159.15,3998.0,146.8065,146.908,146.7973,146.7973,3998.0
2018-03-26 12:20:00,159.2,159.27,159.13,159.21,6600.0,146.8434,146.908,146.7789,146.8527,6600.0
2018-03-26 12:25:00,159.22,159.29,159.15,159.15,5017.0,146.8619,146.9265,146.7973,146.7973,5017.0
2018-03-26 12:30:00,159.18,159.37,159.18,159.37,34061.0,146.825,147.0002,146.825,147.0002,34061.0
2018-03-26 12:35:00,159.38,159.58,159.28,159.28,5682.0,147.0095,147.1939,146.9172,146.9172,5682.0
2018-03-26 12:40:00,159.24,159.29,159.07,159.07,3847.0,146.8803,146.9265,146.7235,146.7235,3847.0
2018-03-26 12:45:00,159.06,159.06,158.81,158.81,2455.0,146.7143,146.7143,146.4837,146.4837,2455.0
2018-03-26 12:50:00,158.78,158.84,158.75,158.75,2657.0,146.456,146.5114,146.4284,146.4284,2657.0
2018-03-26 12:55:00,158.8,158.94,158.8,158.87,5199.0,146.4745,146.6036,146.4745,146.5391,5199.0
2018-03-26 13:00:00,158.83,159.18,158.82,159.1,27184.0,146.5022,146.825,146.4929,146.7512,27184.0
2018-03-26 13:05:00,159.0,159.14,158.96,158.97,5835.0,146.659,146.7881,146.6221,146.6313,5835.0
2018-03-26 13:10:00,158.95,159.28,158.94,159.27,7506.0,146.6128,146.9172,146.6036,146.908,7506.0
2018-03-26 13:15:00,159.34,159.51,159.31,159.42,16401.0,146.9726,147.1294,146.9449,147.0464,16401.0
2018-03-26 13:20:00,159.45,159.55,159.34,159.41,5741.0,147.074,147.1663,146.9726,147.0371,5741.0
2018-03-26 13:25:00,159.36,159.45,159.1,159.21,6200.0,146.991,147.074,146.7512,146.8527,6200.0
2018-03-26 13:30:00,159.22,159.32,159.04,159.04,11305.0,146.8619,146.9541,146.6959,146.6959,11305.0
2018-03-26 13:35:00,159.11,159.33,159.09,159.28,4511.0,146.7604,146.9633,146.742,146.9172,4511.0
2018-03-26 13:40:00,159.3,159.42,159.14,159.14,6728.0,146.9357,147.0464,146.7881,146.7881,6728.0
2018-03-26 13:45:00,159.19,159.38,159.16,159.31,10100.0,146.8342,147.0095,146.8065,146.9449,10100.0
2018-03-26 13:50:00,159.29,159.36,159.11,159.12,8449.0,146.9265,146.991,146.7604,146.7696,8449.0
2018-03-26 13:55:00,159.11,159.21,158.98,159.17,10491.0,146.7604,146.8527,146.6405,146.8158,10491.0
2018-03-26 14:00:00,159.21,159.32,159.19,159.28,9570.0,146.8527,146.9541,146.8342,146.9172,9570.0
2018-03-26 14:05:00,159.31,159.44,159.25,159.4,7810.0,146.9449,147.0648,146.8896,147.0279,7810.0
2018-03-26 14:10:00,159.44,159.6,159.41,159.49,9655.0,147.0648,147.2124,147.0371,147.1109,9655.0
2018-03-26 14:15:00,159.53,159.62,159.44,159.62,7500.0,147.1478,147.2308,147.0648,147.2308,7500.0
2018-03-26 14:20:00,159.69,159.82,159.54,159.54,5401.0,147.2954,147.4153,147.157,147.157,5401.0
2018-03-26 14:25:00,159.67,159.8,159.61,159.74,6800.0,147.277,147.3969,147.2216,147.3415,6800.0
2018-03-26 14:30:00,159.76,159.9,159.73,159.73,5844.0,147.36,147.4891,147.3323,147.3323,5844.0
2018-03-26 14:35:00,159.7,159.8,159.65,159.66,13715.0,147.3046,147.3969,147.2585,147.2677,13715.0
2018-03-26 14:40:00,159.72,159.83,159.65,159.78,3500.0,147.3231,147.4245,147.2585,147.3784,3500.0
2018-03-26 14:45:00,159.83,159.83,159.64,159.68,6507.0,147.4245,147.4245,147.2493,147.2862,6507.0
2018-03-26 14:50:00,159.71,160.04,159.71,160.04,7006.0,147.3139,147.6182,147.3139,147.6182,7006.0
2018-03-26 14:55:00,160.06,160.07,159.9,159.9,3850.0,147.6367,147.6459,147.4891,147.4891,3850.0
2018-03-26 15:00:00,159.81,159.97,159.73,159.95,9366.0,147.4061,147.5537,147.3323,147.5352,9366.0
2018-03-26 15:05:00,159.96,160.0,159.86,160.0,6615.0,147.5444,147.5813,147.4522,147.5813,6615.0
2018-03-26 15:10:00,160.05,160.14,159.92,160.07,9726.0,147.6275,147.7105,147.5076,147.6459,9726.0
2018-03-26 15:15:00,160.06,160.34,160.05,160.27,8701.0,147.6367,147.895,147.6275,147.8304,8701.0
2018-03-26 15:20:00,160.3,160.34,160.19,160.21,15225.0,147.8581,147.895,147.7566,147.775,15225.0
2018-03-26 15:25:00,160.23,160.24,160.06,160.12,13659.0,147.7935,147.8027,147.6367,147.692,13659.0
2018-03-26 15:30:00,160.16,160.35,160.07,160.33,38793.0,147.7289,147.9042,147.6459,147.8857,38793.0
2018-03-26 15:35:00,160.26,160.26,160.03,160.09,15202.0,147.8212,147.8212,147.609,147.6644,15202.0
2018-03-26 15:40:00,160.07,160.19,159.98,160.16,24014.0,147.6459,147.7566,147.5629,147.7289,24014.0
2018-03-26 15:45:00,160.15,160.37,160.12,160.33,27886.0,147.7197,147.9226,147.692,147.8857,27886.0
2018-03-26 15:50:00,160.34,160.36,160.04,160.14,57740.0,147.895,147.9134,147.6182,147.7105,57740.0
2018-03-26 15:55:00,160.16,160.4,160.13,160.4,67320.0,147.7289,147.9503,147.7013,147.9503,67320.0
2018-03-27 09:30:00,160.95,161.57,159.92,159.94,13226.0,148.4576,149.0295,147.5076,147.526,13226.0
2018-03-27 09:35:00,159.95,160.24,159.88,160.01,13594.0,147.5352,147.8027,147.4707,147.5906,13594.0
2018-03-27 09:40:00,160.02,160.05,159.73,159.79,12355.0,147.5998,147.6275,147.3323,147.3876,12355.0
2018-03-27 09:45:00,159.74,159.79,159.52,159.59,7942.0,147.3415,147.3876,147.1386,147.2032,7942.0
2018-03-27 09:50:00,159.68,159.85,159.44,159.62,6441.0,147.2862,147.443,147.0648,147.2308,6441.0
2018-03-27 09:55:00,159.63,159.97,159.61,159.94,4603.0,147.2401,147.5537,147.2216,147.526,4603.0
2018-03-27 10:00:00,160.28,160.28,159.87,160.0,6746.0,147.8396,147.8396,147.4614,147.5813,6746.0
2018-03-27 10:05:00,160.0,160.01,159.53,159.66,10076.0,147.5813,147.5906,147.1478,147.2677,10076.0
2018-03-27 10:10:00,159.65,159.65,159.27,159.37,8027.0,147.2585,147.2585,146.908,147.0002,8027.0
2018-03-27 10:15:00,159.35,159.71,159.24,159.7,8861.0,146.9818,147.3139,146.8803,147.3046,8861.0
2018-03-27 10:20:00,159.67,159.86,159.58,159.76,5667.0,147.277,147.4522,147.1939,147.36,5667.0
2018-03-27 10:25:00,159.83,159.92,159.71,159.83,4804.0,147.4245,147.5076,147.3139,147.4245,4804.0
2018-03-27 10:30:00,159.77,159.77,159.38,159.6,7361.0,147.3692,147.3692,147.0095,147.2124,7361.0
2018-03-27 10:35:00,159.6,159.82,159.58,159.82,8536.0,147.2124,147.4153,147.1939,147.4153,8536.0
2018-03-27 10:40:00,159.81,160.31,159.78,160.26,7656.0,147.4061,147.8673,147.3784,147.8212,7656.0
2018-03-27 10:45:00,160.24,160.38,160.24,160.33,6299.0,147.8027,147.9319,147.8027,147.8857,6299.0
2018-03-27 10:50:00,160.39,160.55,160.29,160.5,5805.0,147.9411,148.0887,147.8488,148.0425,5805.0
2018-03-27 10:55:00,160.5,160.58,160.36,160.36,8478.0,148.0425,148.1163,147.9134,147.9134,8478.0
2018-03-27 11:00:00,160.35,160.43,160.1,160.25,10051.0,147.9042,147.978,147.6736,147.8119,10051.0
2018-03-27 11:05:00,160.3,160.57,160.18,160.47,5341.0,147.8581,148.1071,147.7474,148.0149,5341.0
2018-03-27 11:10:00,160.43,160.59,160.38,160.54,5147.0,147.978,148.1256,147.9319,148.0794,5147.0
2018-03-27 11:15:00,160.51,160.73,160.47,160.64,3514.0,148.0518,148.2547,148.0149,148.1717,3514.0
2018-03-27 11:20:00,160.55,160.66,160.45,160.62,3360.0,148.0887,148.1901,147.9964,148.1532,3360.0
2018-03-27 11:25:00,160.65,160.65,160.55,160.59,2843.0,148.1809,148.1809,148.0887,148.1256,2843.0
2018-03-27 11:30:00,160.6,160.91,160.6,160.91,2715.0,148.1348,148.4207,148.1348,148.4207,2715.0
2018-03-27 11:35:00,160.88,160.98,160.81,160.95,4766.0,148.393,148.4853,148.3285,148.4576,4766.0
2018-03-27 11:40:00,161.0,161.32,160.94,161.32,3346.0,148.5037,148.7989,148.4484,148.7989,3346.0
2018-03-27 11:45:00,161.31,161.49,161.19,161.43,4633.0,148.7897,148.9557,148.679,148.9004,4633.0
2018-03-27 11:50:00,161.55,161.55,161.4,161.51,1801.0,149.011,149.011,148.8727,148.9741,1801.0
2018-03-27 11:55:00,161.55,161.66,161.42,161.61,5304.0,149.011,149.1125,148.8911,149.0664,5304.0
2018-03-27 12:00:00,161.69,161.87,161.63,161.86,4204.0,149.1402,149.3062,149.0848,149.297,4204.0
2018-03-27 12:05:00,161.99,161.99,161.6,161.6,4455.0,149.4169,149.4169,149.0572,149.0572,4455.0
2018-03-27 12:10:00,161.65,161.85,161.65,161.82,2600.0,149.1033,149.2878,149.1033,149.2601,2600.0
2018-03-27 12:15:00,161.77,161.84,161.71,161.8,2574.0,149.214,149.2785,149.1586,149.2416,2574.0
2018-03-27 12:20:00,161.88,161.89,161.72,161.77,3827.0,149.3154,149.3246,149.1678,149.214,3827.0
2018-03-27 12:25:00,161.72,161.73,161.59,161.68,4212.0,149.1678,149.1771,149.0479,149.1309,4212.0
2018-03-27 12:30:00,161.63,161.63,161.28,161.41,4155.0,149.0848,149.0848,148.762,148.8819,4155.0
2018-03-27 12:35:00,161.41,161.44,161.19,161.29,4041.0,148.8819,148.9096,148.679,148.7712,4041.0
2018-03-27 12:40:00,161.32,161.49,161.24,161.41,7206.0,148.7989,148.9557,148.7251,148.8819,7206.0
2018-03-27 12:45:00,161.4,161.52,161.3,161.44,3700.0,148.8727,148.9834,148.7804,148.9096,3700.0
2018-03-27 12:50:00,161.47,161.51,161.25,161.3,3500.0,148.9372,148.9741,148.7343,148.7804,3500.0
2018-03-27 12:55:00,161.3,161.4,161.27,161.34,4440.0,148.7804,148.8727,148.7528,148.8173,4440.0
2018-03-27 13:00:00,161.41,161.6,161.39,161.49,5410.0,148.8819,149.0572,148.8635,148.9557,5410.0
2018-03-27 13:05:00,161.53,161.62,161.48,161.58,4771.0,148.9926,149.0756,148.9465,149.0387,4771.0
2018-03-27 13:10:00,161.49,161.62,161.47,161.62,4535.0,148.9557,149.0756,148.9372,149.0756,4535.0
2018-03-27 13:15:00,161.69,161.7,161.5,161.5,4695.0,149.1402,149.1494,148.9649,148.9649,4695.0
2018-03-27 13:20:00,161.46,161.46,161.31,161.31,2388.0,148.928,148.928,148.7897,148.7897,2388.0
2018-03-27 13:25:00,161.31,161.38,161.26,161.28,2810.0,148.7897,148.8542,148.7435,148.762,2810.0
2018-03-27 13:30:00,161.29,161.41,161.2,161.27,2606.0,148.7712,148.8819,148.6882,148.7528,2606.0
2018-03-27 13:35:00,161.26,161.26,161.0,161.0,2400.0,148.7435,148.7435,148.5037,148.5037,2400.0
2018-03-27 13:40:00,161.05,161.15,161.04,161.15,1682.0,148.5498,148.6421,148.5406,148.6421,1682.0
2018-03-27 13:45:00,161.14,161.14,160.84,160.84,4292.0,148.6329,148.6329,148.3561,148.3561,4292.0
2018-03-27 13:50:00,160.84,160.85,160.64,160.79,2414.0,148.3561,148.3654,148.1717,148.31,2414.0
2018-03-27 13:55:00,160.82,161.06,160.75,160.94,5214.0,148.3377,148.5591,148.2731,148.4484,5214.0
2018-03-27 14:00:00,160.97,160.98,160.63,160.65,4059.0,148.4761,148.4853,148.1624,148.1809,4059.0
2018-03-27 14:05:00,160.65,160.83,160.59,160.7,6300.0,148.1809,148.3469,148.1256,148.227,6300.0
2018-03-27 14:10:00,160.72,161.05,160.72,160.99,12348.0,148.2455,148.5498,148.2455,148.4945,12348.0
2018-03-27 14:15:00,161.03,161.11,160.97,160.98,8567.0,148.5314,148.6052,148.4761,148.4853,8567.0
2018-03-27 14:20:00,160.92,160.97,160.72,160.8,3563.0,148.4299,148.4761,148.2455,148.3193,3563.0
2018-03-27 14:25:00,160.79,160.79,160.43,160.45,6111.0,148.31,148.31,147.978,147.9964,6111.0
2018-03-27 14:30:00,160.44,160.64,160.34,160.62,16180.0,147.9872,148.1717,147.895,148.1532,16180.0
2018-03-27 14:35:00,160.53,160.66,160.45,160.59,11370.0,148.0702,148.1901,147.9964,148.1256,11370.0
2018-03-27 14:40:00,160.66,160.78,160.6,160.64,11969.0,148.1901,148.3008,148.1348,148.1717,11969.0
2018-03-27 14:45:00,160.62,160.62,160.16,160.16,4650.0,148.1532,148.1532,147.7289,147.7289,4650.0
2018-03-27 14:50:00,160.21,160.45,160.19,160.32,8537.0,147.775,147.9964,147.7566,147.8765,8537.0
2018-03-27 14:55:00,160.28,160.28,159.88,159.88,6807.0,147.8396,147.8396,147.4707,147.4707,6807.0
2018-03-27 15:00:00,159.9,159.95,159.46,159.46,10630.0,147.4891,147.5352,147.0833,147.0833,10630.0
2018-03-27 15:05:00,159.58,159.58,159.0,159.43,13414.0,147.1939,147.1939,146.659,147.0556,13414.0
2018-03-27 15:10:00,159.44,159.53,159.06,159.19,5852.0,147.0648,147.1478,146.7143,146.8342,5852.0
2018-03-27 15:15:00,159.19,159.61,159.14,159.37,11600.0,146.8342,147.2216,146.7881,147.0002,11600.0
2018-03-27 15:20:00,159.35,159.35,159.18,159.18,8158.0,146.9818,146.9818,146.825,146.825,8158.0
2018-03-27 15:25:00,159.18,159.2,158.67,158.7,19211.0,146.825,146.8434,146.3546,146.3822,19211.0
2018-03-27 15:30:00,158.68,158.78,157.78,158.09,16536.0,146.3638,146.456,145.5337,145.8196,16536.0
2018-03-27 15:35:00,158.17,158.54,158.1,158.45,17406.0,145.8934,146.2347,145.8288,146.1517,17406.0
2018-03-27 15:40:00,158.42,158.5,157.94,157.94,14655.0,146.124,146.1978,145.6812,145.6812,14655.0
2018-03-27 15:45:00,157.85,158.09,157.58,157.86,26478.0,145.5982,145.8196,145.3492,145.6074,26478.0
2018-03-27 15:50:00,157.81,158.43,157.76,157.99,29593.0,145.5613,146.1332,145.5152,145.7274,29593.0
2018-03-27 15:55:00,158.0,158.65,157.83,158.5,65273.0,145.7366,146.3361,145.5798,146.1978,65273.0
2018-03-28 09:30:00,158.45,159.5,158.4,159.49,18033.0,146.5865,147.5579,146.5402,147.5486,18033.0
2018-03-28 09:35:00,158.77,159.2,158.67,158.75,9192.0,146.8825,147.2803,146.79,146.864,9192.0
2018-03-28 09:40:00,158.87,158.87,158.58,158.66,26733.0,146.975,146.975,146.7068,146.7808,26733.0
2018-03-28 09:45:00,158.75,159.08,158.65,159.08,6113.0,146.864,147.1693,146.7715,147.1693,6113.0
2018-03-28 09:50:00,159.04,159.28,158.78,159.05,5555.0,147.1323,147.3543,146.8918,147.1416,5555.0
2018-03-28 09:55:00,159.0,159.51,158.89,159.28,7800.0,147.0953,147.5671,146.9935,147.3543,7800.0
2018-03-28 10:00:00,159.37,159.5,159.1,159.24,3040.0,147.4376,147.5579,147.1878,147.3173,3040.0
2018-03-28 10:05:00,159.23,159.27,158.95,159.14,3700.0,147.3081,147.3451,147.0491,147.2248,3700.0
2018-03-28 10:10:00,159.13,159.14,158.52,158.55,12797.0,147.2156,147.2248,146.6512,146.679,12797.0
2018-03-28 10:15:00,158.45,158.48,158.09,158.24,2611.0,146.5865,146.6142,146.2534,146.3922,2611.0
2018-03-28 10:20:00,158.25,158.65,158.15,158.31,7863.0,146.4015,146.7715,146.3089,146.457,7863.0
2018-03-28 10:25:00,158.3,158.4,157.88,158.03,7910.0,146.4477,146.5402,146.0592,146.1979,7910.0
2018-03-28 10:30:00,158.01,158.3,157.9,157.94,3200.0,146.1794,146.4477,146.0777,146.1147,3200.0
2018-03-28 10:35:00,157.92,158.02,157.7,158.01,3185.0,146.0962,146.1887,145.8926,146.1794,3185.0
2018-03-28 10:40:00,157.85,157.94,157.61,157.94,11000.0,146.0314,146.1147,145.8094,146.1147,11000.0
2018-03-28 10:45:00,157.9,157.9,157.32,157.59,9004.0,146.0777,146.0777,145.5411,145.7909,9004.0
2018-03-28 10:50:00,157.65,157.99,157.55,157.82,8846.0,145.8464,146.1609,145.7539,146.0037,8846.0
2018-03-28 10:55:00,157.85,158.12,157.7,157.98,6743.0,146.0314,146.2812,145.8926,146.1517,6743.0
2018-03-28 11:00:00,158.08,158.43,158.0,158.1,16452.0,146.2442,146.568,146.1702,146.2627,16452.0
2018-03-28 11:05:00,158.17,158.5,158.17,158.44,7174.0,146.3275,146.6327,146.3275,146.5772,7174.0
2018-03-28 11:10:00,158.5,158.5,158.18,158.26,7726.0,146.6327,146.6327,146.3367,146.4107,7726.0
2018-03-28 11:15:00,158.14,158.34,157.96,158.1,10449.0,146.2997,146.4847,146.1332,146.2627,10449.0
2018-03-28 11:20:00,158.17,158.17,157.92,158.07,5100.0,146.3275,146.3275,146.0962,146.2349,5100.0
2018-03-28 11:25:00,158.07,158.28,157.96,157.96,5416.0,146.2349,146.4292,146.1332,146.1332,5416.0
2018-03-28 11:30:00,157.93,158.0,157.6,157.99,7380.0,146.1054,146.1702,145.8001,146.1609,7380.0
2018-03-28 11:35:00,157.96,158.23,157.88,158.1,6378.0,146.1332,146.383,146.0592,146.2627,6378.0
2018-03-28 11:40:00,158.37,158.37,158.13,158.21,5502.0,146.5125,146.5125,146.2904,146.3645,5502.0
2018-03-28 11:45:00,158.16,158.25,158.01,158.22,4817.0,146.3182,146.4015,146.1794,146.3737,4817.0
2018-03-28 11:50:00,158.22,158.27,157.99,157.99,5023.0,146.3737,146.42,146.1609,146.1609,5023.0
2018-03-28 11:55:00,158.05,158.36,158.0,158.03,2887.0,146.2164,146.5032,146.1702,146.1979,2887.0
2018-03-28 12:00:00,158.24,158.34,158.0,158.0,8290.0,146.3922,146.4847,146.1702,146.1702,8290.0
2018-03-28 12:05:00,158.0,158.19,158.0,158.19,1300.0,146.1702,146.346,146.1702,146.346,1300.0
2018-03-28 12:10:00,158.24,158.72,158.24,158.72,2200.0,146.3922,146.8363,146.3922,146.8363,2200.0
2018-03-28 12:15:00,158.72,159.12,158.63,159.12,2748.0,146.8363,147.2063,146.753,147.2063,2748.0
2018-03-28 12:20:00,159.23,159.28,159.08,159.2,2906.0,147.3081,147.3543,147.1693,147.2803,2906.0
2018-03-28 12:25:00,159.14,159.29,158.75,158.81,11758.0,147.2248,147.3636,146.864,146.9195,11758.0
2018-03-28 12:30:00,158.95,158.95,158.65,158.65,2077.0,147.0491,147.0491,146.7715,146.7715,2077.0
2018-03-28 12:35:00,158.71,158.97,158.71,158.82,2099.0,146.827,147.0676,146.827,146.9288,2099.0
2018-03-28 12:40:00,159.16,159.16,159.06,159.15,1730.0,147.2433,147.2433,147.1508,147.2341,1730.0
2018-03-28 12:45:00,159.1,159.16,158.66,158.8,2693.0,147.1878,147.2433,146.7808,146.9103,2693.0
2018-03-28 12:50:00,158.77,158.8,158.75,158.8,1471.0,146.8825,146.9103,146.864,146.9103,1471.0
2018-03-28 12:55:00,158.51,158.52,158.3,158.3,2100.0,146.642,146.6512,146.4477,146.4477,2100.0
2018-03-28 13:00:00,158.36,158.36,157.94,158.05,2512.0,146.5032,146.5032,146.1147,146.2164,2512.0
2018-03-28 13:05:00,158.15,158.48,158.15,158.41,3610.0,146.3089,146.6142,146.3089,146.5495,3610.0
2018-03-28 13:10:00,158.41,158.54,158.29,158.4,1300.0,146.5495,146.6697,146.4385,146.5402,1300.0
2018-03-28 13:15:00,158.39,158.39,158.18,158.18,990.0,146.531,146.531,146.3367,146.3367,990.0
2018-03-28 13:20:00,158.2,158.82,158.2,158.75,2097.0,146.3552,146.9288,146.3552,146.864,2097.0
2018-03-28 13:25:00,158.79,158.79,158.7,158.75,1100.0,146.901,146.901,146.8178,146.864,1100.0
2018-03-28 13:30:00,158.81,158.87,158.49,158.54,2500.0,146.9195,146.975,146.6235,146.6697,2500.0
2018-03-28 13:35:00,158.6,158.62,158.46,158.55,1231.0,146.7253,146.7438,146.5957,146.679,1231.0
2018-03-28 13:40:00,158.57,158.65,158.41,158.63,3592.0,146.6975,146.7715,146.5495,146.753,3592.0
2018-03-28 13:45:00,158.74,159.13,158.73,159.02,2247.0,146.8548,147.2156,146.8455,147.1138,2247.0
2018-03-28 13:50:00,159.0,159.0,158.71,158.71,1800.0,147.0953,147.0953,146.827,146.827,1800.0
2018-03-28 13:55:00,158.78,158.97,158.72,158.97,1779.0,146.8918,147.0676,146.8363,147.0676,1779.0
2018-03-28 14:00:00,159.01,159.13,158.51,158.72,3687.0,147.1046,147.2156,146.642,146.8363,3687.0
2018-03-28 14:05:00,158.6,158.61,158.47,158.61,1847.0,146.7253,146.7345,146.605,146.7345,1847.0
2018-03-28 14:10:00,158.51,158.54,158.36,158.54,815.0,146.642,146.6697,146.5032,146.6697,815.0
2018-03-28 14:15:00,158.5,158.8,158.5,158.66,3267.0,146.6327,146.9103,146.6327,146.7808,3267.0
2018-03-28 14:20:00,158.85,158.93,158.75,158.8,4259.0,146.9565,147.0305,146.864,146.9103,4259.0
2018-03-28 14:25:00,158.72,158.82,158.26,158.26,3788.0,146.8363,146.9288,146.4107,146.4107,3788.0
2018-03-28 14:30:00,158.24,158.35,158.18,158.22,2314.0,146.3922,146.494,146.3367,146.3737,2314.0
2018-03-28 14:35:00,158.24,158.63,158.1,158.63,3888.0,146.3922,146.753,146.2627,146.753,3888.0
2018-03-28 14:40:00,158.68,158.98,158.44,158.46,5375.0,146.7993,147.0768,146.5772,146.5957,5375.0
2018-03-28 14:45:00,158.47,158.6,158.35,158.6,3300.0,146.605,146.7253,146.494,146.7253,3300.0
2018-03-28 14:50:00,158.6,158.76,158.49,158.62,4055.0,146.7253,146.8733,146.6235,146.7438,4055.0
2018-03-28 14:55:00,158.65,158.66,158.33,158.38,3500.0,146.7715,146.7808,146.4755,146.5217,3500.0
2018-03-28 15:00:00,158.44,158.52,158.06,158.06,5283.0,146.5772,146.6512,146.2257,146.2257,5283.0
2018-03-28 15:05:00,158.07,158.16,157.84,157.91,4126.0,146.2349,146.3182,146.0222,146.0869,4126.0
2018-03-28 15:10:00,157.88,158.23,157.88,158.2,5338.0,146.0592,146.383,146.0592,146.3552,5338.0
2018-03-28 15:15:00,158.25,158.35,158.04,158.24,7152.0,146.4015,146.494,146.2072,146.3922,7152.0
2018-03-28 15:20:00,158.32,158.51,158.08,158.43,6481.0,146.4662,146.642,146.2442,146.568,6481.0
2018-03-28 15:25:00,158.44,158.68,158.16,158.56,12035.0,146.5772,146.7993,146.3182,146.6883,12035.0
2018-03-28 15:30:00,158.58,158.76,158.31,158.33,8002.0,146.7068,146.8733,146.457,146.4755,8002.0
2018-03-28 15:35:00,158.35,158.98,158.35,158.96,10293.0,146.494,147.0768,146.494,147.0583,10293.0
2018-03-28 15:40:00,158.98,159.08,158.57,158.59,15935.0,147.0768,147.1693,146.6975,146.716,15935.0
2018-03-28 15:45:00,158.61,158.76,158.5,158.6,18392.0,146.7345,146.8733,146.6327,146.7253,18392.0
2018-03-28 15:50:00,158.71,158.76,158.47,158.48,15652.0,146.827,146.8733,146.605,146.6142,15652.0
2018-03-28 15:55:00,158.49,158.5,157.91,157.97,50610.0,146.6235,146.6327,146.0869,146.1424,50610.0
2018-03-29 09:30:00,158.94,159.09,158.37,158.72,11241.0,147.0398,147.1786,146.5125,146.8363,11241.0
2018-03-29 09:35:00,158.71,159.06,158.47,158.92,26610.0,146.827,147.1508,146.605,147.0213,26610.0
2018-03-29 09:40:00,158.97,159.06,158.81,159.03,3100.0,147.0676,147.1508,146.9195,147.1231,3100.0
2018-03-29 09:45:00,159.1,159.1,158.79,158.81,35006.0,147.1878,147.1878,146.901,146.9195,35006.0
2018-03-29 09:50:00,158.79,158.79,158.46,158.61,15737.0,146.901,146.901,146.5957,146.7345,15737.0
2018-03-29 09:55:00,158.64,158.69,158.28,158.66,5027.0,146.7623,146.8085,146.4292,146.7808,5027.0
2018-03-29 10:00:00,158.71,158.96,158.63,158.96,5406.0,146.827,147.0583,146.753,147.0583,5406.0
2018-03-29 10:05:00,159.01,159.12,158.61,158.69,3200.0,147.1046,147.2063,146.7345,146.8085,3200.0
2018-03-29 10:10:00,158.65,159.09,158.6,159.02,13850.0,146.7715,147.1786,146.7253,147.1138,13850.0
2018-03-29 10:15:00,159.07,159.22,158.97,159.19,9442.0,147.1601,147.2988,147.0676,147.2711,9442.0
2018-03-29 10:20:00,159.24,159.24,158.89,158.93,9085.0,147.3173,147.3173,146.9935,147.0305,9085.0
2018-03-29 10:25:00,158.93,159.07,158.79,159.03,33450.0,147.0305,147.1601,146.901,147.1231,33450.0
2018-03-29 10:30:00,159.0,159.44,159.0,159.41,12273.0,147.0953,147.5024,147.0953,147.4746,12273.0
2018-03-29 10:35:00,159.46,159.62,159.35,159.62,5285.0,147.5209,147.6689,147.4191,147.6689,5285.0
2018-03-29 10:40:00,159.63,160.07,159.63,160.07,13968.0,147.6781,148.0852,147.6781,148.0852,13968.0
2018-03-29 10:45:00,160.14,160.25,160.02,160.07,29393.0,148.15,148.2517,148.0389,148.0852,29393.0
2018-03-29 10:50:00,160.03,160.15,159.91,159.95,20048.0,148.0482,148.1592,147.9372,147.9742,20048.0
2018-03-29 10:55:00,159.95,160.22,159.82,160.21,35644.0,147.9742,148.224,147.8539,148.2147,35644.0
2018-03-29 11:00:00,160.31,160.65,160.31,160.65,9497.0,148.3072,148.6218,148.3072,148.6218,9497.0
2018-03-29 11:05:00,160.63,161.12,160.58,161.03,7760.0,148.6033,149.0566,148.557,148.9733,7760.0
2018-03-29 11:10:00,161.05,161.07,160.4,160.4,6758.0,148.9918,149.0103,148.3905,148.3905,6758.0
2018-03-29 11:15:00,160.54,160.55,160.35,160.41,12736.0,148.52,148.5293,148.3442,148.3997,12736.0
2018-03-29 11:20:00,160.49,160.49,160.31,160.31,9700.0,148.4737,148.4737,148.3072,148.3072,9700.0
2018-03-29 11:25:00,160.37,160.64,160.36,160.5,10078.0,148.3627,148.6125,148.3535,148.483,10078.0
2018-03-29 11:30:00,160.52,160.53,160.35,160.49,8573.0,148.5015,148.5108,148.3442,148.4737,8573.0
2018-03-29 11:35:00,160.49,160.65,160.35,160.5,5394.0,148.4737,148.6218,148.3442,148.483,5394.0
2018-03-29 11:40:00,160.59,160.86,160.58,160.81,8411.0,148.5663,148.816,148.557,148.7698,8411.0
2018-03-29 11:45:00,160.8,160.9,160.71,160.83,9101.0,148.7605,148.8531,148.6773,148.7883,9101.0
2018-03-29 11:50:00,160.83,161.03,160.82,160.98,8324.0,148.7883,148.9733,148.779,148.9271,8324.0
2018-03-29 11:55:00,161.05,161.09,160.97,161.06,9800.0,148.9918,149.0288,148.9178,149.0011,9800.0
2018-03-29 12:00:00,161.06,161.11,160.74,160.8,8308.0,149.0011,149.0473,148.705,148.7605,8308.0
2018-03-29 12:05:00,160.76,160.97,160.74,160.92,8047.0,148.7235,148.9178,148.705,148.8716,8047.0
2018-03-29 12:10:00,160.9,161.11,160.86,160.98,9133.0,148.8531,149.0473,148.816,148.9271,9133.0
2018-03-29 12:15:00,160.96,161.13,160.93,160.96,15702.0,148.9086,149.0658,148.8808,148.9086,15702.0
2018-03-29 12:20:00,160.96,161.03,160.85,160.89,9352.0,148.9086,148.9733,148.8068,148.8438,9352.0
2018-03-29 12:25:00,160.9,161.22,160.89,161.22,4490.0,148.8531,149.1491,148.8438,149.1491,4490.0
2018-03-29 12:30:00,161.18,161.26,161.13,161.21,6108.0,149.1121,149.1861,149.0658,149.1398,6108.0
2018-03-29 12:35:00,161.27,161.49,161.22,161.44,3359.0,149.1953,149.3989,149.1491,149.3526,3359.0
2018-03-29 12:40:00,161.43,161.43,161.22,161.3,4775.0,149.3434,149.3434,149.1491,149.2231,4775.0
2018-03-29 12:45:00,161.34,161.4,161.16,161.22,6020.0,149.2601,149.3156,149.0936,149.1491,6020.0
2018-03-29 12:50:00,161.18,161.5,161.18,161.5,2448.0,149.1121,149.4081,149.1121,149.4081,2448.0
2018-03-29 12:55:00,161.52,161.54,161.41,161.42,15511.0,149.4266,149.4451,149.3249,149.3341,15511.0
2018-03-29 13:00:00,161.48,161.62,161.37,161.46,12483.0,149.3896,149.5191,149.2879,149.3711,12483.0
2018-03-29 13:05:00,161.47,161.49,161.36,161.4,18907.0,149.3804,149.3989,149.2786,149.3156,18907.0
2018-03-29 13:10:00,161.4,161.4,161.19,161.27,16493.0,149.3156,149.3156,149.1213,149.1953,16493.0
2018-03-29 13:15:00,161.23,161.29,161.14,161.28,3050.0,149.1583,149.2139,149.0751,149.2046,3050.0
2018-03-29 13:20:00,161.2,161.32,161.12,161.31,12145.0,149.1306,149.2416,149.0566,149.2324,12145.0
2018-03-29 13:25:00,161.29,161.5,161.26,161.37,12980.0,149.2139,149.4081,149.1861,149.2879,12980.0
2018-03-29 13:30:00,161.35,161.48,161.33,161.38,8528.0,149.2694,149.3896,149.2509,149.2971,8528.0
2018-03-29 13:35:00,161.37,161.41,161.28,161.28,5106.0,149.2879,149.3249,149.2046,149.2046,5106.0
2018-03-29 13:40:00,161.25,161.39,161.19,161.37,17399.0,149.1768,149.3064,149.1213,149.2879,17399.0
2018-03-29 13:45:00,161.42,161.59,161.26,161.53,37503.0,149.3341,149.4914,149.1861,149.4359,37503.0
2018-03-29 13:50:00,161.6,161.81,161.58,161.79,18738.0,149.5006,149.6949,149.4821,149.6764,18738.0
2018-03-29 13:55:00,161.72,161.87,161.66,161.67,14081.0,149.6117,149.7504,149.5561,149.5654,14081.0
2018-03-29 14:00:00,161.66,161.66,161.45,161.52,10990.0,149.5561,149.5561,149.3619,149.4266,10990.0
2018-03-29 14:05:00,161.53,161.71,161.5,161.56,11056.0,149.4359,149.6024,149.4081,149.4636,11056.0
2018-03-29 14:10:00,161.56,161.85,161.55,161.74,30353.0,149.4636,149.7319,149.4544,149.6302,30353.0
2018-03-29 14:15:00,161.7,161.7,161.55,161.59,7730.0,149.5932,149.5932,149.4544,149.4914,7730.0
2018-03-29 14:20:00,161.59,161.63,161.34,161.39,23847.0,149.4914,149.5284,149.2601,149.3064,23847.0
2018-03-29 14:25:00,161.36,161.78,161.36,161.73,37753.0,149.2786,149.6672,149.2786,149.6209,37753.0
2018-03-29 14:30:00,161.81,161.85,161.7,161.73,22389.0,149.6949,149.7319,149.5932,149.6209,22389.0
2018-03-29 14:35:00,161.73,161.79,161.67,161.71,9562.0,149.6209,149.6764,149.5654,149.6024,9562.0
2018-03-29 14:40:00,161.68,161.94,161.62,161.91,12318.0,149.5747,149.8152,149.5191,149.7874,12318.0
2018-03-29 14:45:00,161.95,162.09,161.87,161.98,17991.0,149.8244,149.954,149.7504,149.8522,17991.0
2018-03-29 14:50:00,162.04,162.08,161.88,162.0,9333.0,149.9077,149.9447,149.7597,149.8707,9333.0
2018-03-29 14:55:00,162.05,162.22,161.95,161.95,8311.0,149.9169,150.0742,149.8244,149.8244,8311.0
2018-03-29 15:00:00,161.94,162.19,161.83,162.1,8559.0,149.8152,150.0465,149.7134,149.9632,8559.0
2018-03-29 15:05:00,162.16,162.3,162.16,162.24,11928.0,150.0187,150.1482,150.0187,150.0927,11928.0
2018-03-29 15:10:00,162.23,162.36,162.22,162.22,22283.0,150.0835,150.2037,150.0742,150.0742,22283.0
2018-03-29 15:15:00,162.22,162.29,162.09,162.19,17455.0,150.0742,150.139,149.954,150.0465,17455.0
2018-03-29 15:20:00,162.25,162.25,162.04,162.11,11612.0,150.102,150.102,149.9077,149.9725,11612.0
2018-03-29 15:25:00,162.05,162.06,161.65,161.85,11659.0,149.9169,149.9262,149.5469,149.7319,11659.0
2018-03-29 15:30:00,161.84,161.94,161.29,161.37,15848.0,149.7227,149.8152,149.2139,149.2879,15848.0
2018-03-29 15:35:00,161.34,161.48,161.24,161.45,16597.0,149.2601,149.3896,149.1676,149.3619,16597.0
2018-03-29 15:40:00,161.52,161.57,161.3,161.31,64288.0,149.4266,149.4729,149.2231,149.2324,64288.0
2018-03-29 15:45:00,161.29,161.76,161.23,161.74,21616.0,149.2139,149.6487,149.1583,149.6302,21616.0
2018-03-29 15:50:00,161.76,161.81,161.13,161.15,24032.0,149.6487,149.6949,149.0658,149.0843,24032.0
2018-03-29 15:55:00,161.11,161.17,160.83,160.92,54021.0,149.0473,149.1028,148.7883,148.8716,54021.0
2018-04-02 09:30:00,160.92,161.36,160.78,161.32,11453.0,148.8716,149.2786,148.742,149.2416,11453.0
2018-04-02 09:35:00,161.05,161.36,161.01,161.13,1360.0,148.9918,149.2786,148.9548,149.0658,1360.0
2018-04-02 09:40:00,160.8,160.8,160.6,160.65,1000.0,148.7605,148.7605,148.5755,148.6218,1000.0
2018-04-02 09:45:00,160.65,160.65,159.63,159.63,12183.0,148.6218,148.6218,147.6781,147.6781,12183.0
2018-04-02 09:50:00,159.79,160.03,159.55,159.85,5286.0,147.8262,148.0482,147.6041,147.8817,5286.0
2018-04-02 09:55:00,159.74,159.96,159.6,159.6,4202.0,147.7799,147.9834,147.6504,147.6504,4202.0
2018-04-02 10:00:00,159.6,159.61,159.22,159.22,6229.0,147.6504,147.6596,147.2988,147.2988,6229.0
2018-04-02 10:05:00,159.46,159.47,159.32,159.44,1118.0,147.5209,147.5301,147.3913,147.5024,1118.0
2018-04-02 10:10:00,159.52,159.52,159.17,159.22,5404.0,147.5764,147.5764,147.2526,147.2988,5404.0
2018-04-02 10:15:00,159.21,159.47,159.21,159.37,1100.0,147.2896,147.5301,147.2896,147.4376,1100.0
2018-04-02 10:20:00,159.28,159.32,159.01,159.27,2758.0,147.3543,147.3913,147.1046,147.3451,2758.0
2018-04-02 10:25:00,159.11,159.2,158.57,158.57,5576.0,147.1971,147.2803,146.6975,146.6975,5576.0
2018-04-02 10:30:00,158.67,158.69,158.42,158.56,9118.0,146.79,146.8085,146.5587,146.6883,9118.0
2018-04-02 10:35:00,158.45,158.54,158.31,158.53,3100.0,146.5865,146.6697,146.457,146.6605,3100.0
2018-04-02 10:40:00,158.59,158.89,158.59,158.85,3688.0,146.716,146.9935,146.716,146.9565,3688.0
2018-04-02 10:45:00,158.85,158.85,158.6,158.65,6156.0,146.9565,146.9565,146.7253,146.7715,6156.0
2018-04-02 10:50:00,158.55,158.57,158.25,158.28,4710.0,146.679,146.6975,146.4015,146.4292,4710.0
2018-04-02 10:55:00,158.24,158.33,158.02,158.03,16677.0,146.3922,146.4755,146.1887,146.1979,16677.0
2018-04-02 11:00:00,158.0,158.0,157.68,157.68,9213.0,146.1702,146.1702,145.8741,145.8741,9213.0
2018-04-02 11:05:00,157.65,157.68,157.35,157.52,9122.0,145.8464,145.8741,145.5688,145.7261,9122.0
2018-04-02 11:10:00,157.61,157.69,157.39,157.49,7151.0,145.8094,145.8834,145.6059,145.6984,7151.0
2018-04-02 11:15:00,157.47,157.62,157.31,157.42,13273.0,145.6799,145.8186,145.5318,145.6336,13273.0
2018-04-02 11:20:00,157.35,157.71,157.35,157.68,9176.0,145.5688,145.9019,145.5688,145.8741,9176.0
2018-04-02 11:25:00,157.53,157.73,157.41,157.7,7675.0,145.7354,145.9204,145.6244,145.8926,7675.0
2018-04-02 11:30:00,157.79,157.88,157.34,157.34,6473.0,145.9759,146.0592,145.5596,145.5596,6473.0
2018-04-02 11:35:00,157.33,157.38,156.53,156.73,27513.0,145.5503,145.5966,144.8102,144.9953,27513.0
2018-04-02 11:40:00,156.74,156.78,156.35,156.57,10594.0,145.0045,145.0415,144.6437,144.8472,10594.0
2018-04-02 11:45:00,156.52,157.14,156.51,157.11,4000.0,144.801,145.3746,144.7917,145.3468,4000.0
2018-04-02 11:50:00,157.12,157.12,156.72,156.88,9119.0,145.3561,145.3561,144.986,145.134,9119.0
2018-04-02 11:55:00,156.91,157.22,156.7,156.81,6000.0,145.1618,145.4486,144.9675,145.0693,6000.0
2018-04-02 12:00:00,156.72,156.8,156.33,156.46,7723.0,144.986,145.06,144.6252,144.7455,7723.0
2018-04-02 12:05:00,156.34,156.46,156.02,156.3,6008.0,144.6345,144.7455,144.3384,144.5975,6008.0
2018-04-02 12:10:00,156.27,156.29,156.0,156.14,57214.0,144.5697,144.5882,144.3199,144.4494,57214.0
2018-04-02 12:15:00,156.24,156.3,155.96,156.29,8428.0,144.542,144.5975,144.2829,144.5882,8428.0
2018-04-02 12:20:00,156.26,156.44,156.22,156.41,4873.0,144.5605,144.727,144.5235,144.6992,4873.0
2018-04-02 12:25:00,156.35,156.56,156.19,156.52,9986.0,144.6437,144.838,144.4957,144.801,9986.0
2018-04-02 12:30:00,156.55,156.86,156.55,156.83,2240.0,144.8287,145.1155,144.8287,145.0878,2240.0
2018-04-02 12:35:00,156.7,156.96,156.67,156.67,4200.0,144.9675,145.208,144.9398,144.9398,4200.0
2018-04-02 12:40:00,156.63,157.16,156.6,157.01,3253.0,144.9028,145.3931,144.875,145.2543,3253.0
2018-04-02 12:45:00,156.99,157.0,156.82,156.97,2400.0,145.2358,145.2451,145.0785,145.2173,2400.0
2018-04-02 12:50:00,156.82,156.89,156.53,156.58,7244.0,145.0785,145.1433,144.8102,144.8565,7244.0
2018-04-02 12:55:00,156.64,156.75,156.39,156.59,18612.0,144.912,145.0138,144.6807,144.8658,18612.0
2018-04-02 13:00:00,156.81,156.81,156.21,156.21,4810.0,145.0693,145.0693,144.5142,144.5142,4810.0
2018-04-02 13:05:00,156.21,156.4,156.19,156.4,3409.0,144.5142,144.69,144.4957,144.69,3409.0
2018-04-02 13:10:00,156.49,156.67,156.42,156.47,3200.0,144.7732,144.9398,144.7085,144.7547,3200.0
2018-04-02 13:15:00,156.52,156.67,156.37,156.39,5428.0,144.801,144.9398,144.6622,144.6807,5428.0
2018-04-02 13:20:00,156.4,156.51,156.26,156.31,4300.0,144.69,144.7917,144.5605,144.6067,4300.0
2018-04-02 13:25:00,156.37,156.37,156.0,156.03,7588.0,144.6622,144.6622,144.3199,144.3477,7588.0
2018-04-02 13:30:00,156.12,156.39,156.12,156.39,2208.0,144.4309,144.6807,144.4309,144.6807,2208.0
2018-04-02 13:35:00,156.42,156.47,156.32,156.37,4513.0,144.7085,144.7547,144.616,144.6622,4513.0
2018-04-02 13:40:00,156.31,156.31,155.91,156.0,7690.0,144.6067,144.6067,144.2367,144.3199,7690.0
2018-04-02 13:45:00,155.95,156.0,155.55,155.59,17991.0,144.2737,144.3199,143.9036,143.9406,17991.0
2018-04-02 13:50:00,155.58,155.67,155.37,155.5,6752.0,143.9314,144.0146,143.7371,143.8574,6752.0
2018-04-02 13:55:00,155.53,155.56,155.31,155.35,6815.0,143.8851,143.9129,143.6816,143.7186,6815.0
2018-04-02 14:00:00,155.34,155.34,154.92,155.09,12045.0,143.7093,143.7093,143.3208,143.4781,12045.0
2018-04-02 14:05:00,155.04,155.36,154.82,155.31,7875.0,143.4318,143.7278,143.2283,143.6816,7875.0
2018-04-02 14:10:00,155.22,155.52,155.17,155.46,7347.0,143.5983,143.8759,143.5521,143.8204,7347.0
2018-04-02 14:15:00,155.45,155.54,155.34,155.51,3455.0,143.8111,143.8944,143.7093,143.8666,3455.0
2018-04-02 14:20:00,155.5,155.7,155.47,155.52,5148.0,143.8574,144.0424,143.8296,143.8759,5148.0
2018-04-02 14:25:00,155.5,155.5,155.14,155.22,7150.0,143.8574,143.8574,143.5243,143.5983,7150.0
2018-04-02 14:30:00,155.21,155.44,155.08,155.39,13095.0,143.5891,143.8019,143.4688,143.7556,13095.0
2018-04-02 14:35:00,155.38,155.39,154.99,155.1,8513.0,143.7463,143.7556,143.3855,143.4873,8513.0
2018-04-02 14:40:00,155.0,155.0,154.64,154.7,7701.0,143.3948,143.3948,143.0618,143.1173,7701.0
2018-04-02 14:45:00,154.63,155.01,154.63,154.97,5878.0,143.0525,143.404,143.0525,143.367,5878.0
2018-04-02 14:50:00,154.93,155.31,154.92,155.22,5651.0,143.33,143.6816,143.3208,143.5983,5651.0
2018-04-02 14:55:00,155.18,155.22,154.9,155.09,11564.0,143.5613,143.5983,143.3023,143.4781,11564.0
2018-04-02 15:00:00,155.07,155.14,154.77,154.88,12398.0,143.4596,143.5243,143.182,143.2838,12398.0
2018-04-02 15:05:00,154.86,154.93,154.72,154.76,17413.0,143.2653,143.33,143.1358,143.1728,17413.0
2018-04-02 15:10:00,154.78,155.1,154.69,155.09,11567.0,143.1913,143.4873,143.108,143.4781,11567.0
2018-04-02 15:15:00,155.06,155.2,154.9,155.17,10585.0,143.4503,143.5798,143.3023,143.5521,10585.0
2018-04-02 15:20:00,155.32,155.32,154.76,154.86,13586.0,143.6908,143.6908,143.1728,143.2653,13586.0
2018-04-02 15:25:00,154.76,154.81,154.63,154.68,9277.0,143.1728,143.219,143.0525,143.0988,9277.0
2018-04-02 15:30:00,154.71,154.93,154.51,154.55,12925.0,143.1265,143.33,142.9415,142.9785,12925.0
2018-04-02 15:35:00,154.57,155.04,154.57,154.9,16848.0,142.997,143.4318,142.997,143.3023,16848.0
2018-04-02 15:40:00,154.89,155.35,154.79,155.35,12892.0,143.293,143.7186,143.2005,143.7186,12892.0
2018-04-02 15:45:00,155.38,155.88,155.32,155.84,33526.0,143.7463,144.2089,143.6908,144.1719,33526.0
2018-04-02 15:50:00,155.89,156.37,155.8,156.3,49730.0,144.2182,144.6622,144.1349,144.5975,49730.0
2018-04-02 15:55:00,156.29,156.38,156.05,156.21,91357.0,144.5882,144.6715,144.3662,144.5142,91357.0
2018-04-03 09:30:00,156.54,157.05,156.06,156.52,18405.0,144.8195,145.2913,144.3754,144.801,18405.0
2018-04-03 09:35:00,156.27,156.53,155.81,155.96,9143.0,144.5697,144.8102,144.1442,144.2829,9143.0
2018-04-03 09:40:00,155.97,156.49,155.97,156.42,13624.0,144.2922,144.7732,144.2922,144.7085,13624.0
2018-04-03 09:45:00,156.34,156.96,156.24,156.8,8040.0,144.6345,145.208,144.542,145.06,8040.0
2018-04-03 09:50:00,156.94,156.94,156.12,156.21,8563.0,145.1895,145.1895,144.4309,144.5142,8563.0
2018-04-03 09:55:00,156.28,156.36,155.99,156.31,12685.0,144.579,144.653,144.3107,144.6067,12685.0
2018-04-03 10:00:00,156.37,156.38,155.81,155.94,19004.0,144.6622,144.6715,144.1442,144.2644,19004.0
2018-04-03 10:05:00,156.0,156.0,155.58,155.67,4445.0,144.3199,144.3199,143.9314,144.0146,4445.0
2018-04-03 10:10:00,155.67,155.72,155.38,155.68,9157.0,144.0146,144.0609,143.7463,144.0239,9157.0
2018-04-03 10:15:00,155.61,155.64,155.28,155.28,5103.0,143.9591,143.9869,143.6538,143.6538,5103.0
2018-04-03 10:20:00,155.28,155.65,155.12,155.41,9700.0,143.6538,143.9961,143.5058,143.7741,9700.0
2018-04-03 10:25:00,155.3,155.79,155.18,155.67,11740.0,143.6723,144.1256,143.5613,144.0146,11740.0
2018-04-03 10:30:00,155.68,155.84,155.54,155.83,4859.0,144.0239,144.1719,143.8944,144.1627,4859.0
2018-04-03 10:35:00,155.88,155.99,155.64,155.71,3216.0,144.2089,144.3107,143.9869,144.0516,3216.0
2018-04-03 10:40:00,155.64,155.98,155.63,155.98,3300.0,143.9869,144.3014,143.9776,144.3014,3300.0
2018-04-03 10:45:00,155.9,156.46,155.9,156.32,2870.0,144.2274,144.7455,144.2274,144.616,2870.0
2018-04-03 10:50:00,156.25,156.37,156.03,156.03,9623.0,144.5512,144.6622,144.3477,144.3477,9623.0
2018-04-03 10:55:00,155.97,156.18,155.93,156.18,7606.0,144.2922,144.4864,144.2552,144.4864,7606.0
2018-04-03 11:00:00,156.21,156.73,156.16,156.73,4588.0,144.5142,144.9953,144.4679,144.9953,4588.0
2018-04-03 11:05:00,156.7,156.72,156.55,156.66,5918.0,144.9675,144.986,144.8287,144.9305,5918.0
2018-04-03 11:10:00,156.62,156.69,156.43,156.65,12058.0,144.8935,144.9583,144.7177,144.9213,12058.0
2018-04-03 11:15:00,156.65,156.66,156.36,156.66,7050.0,144.9213,144.9305,144.653,144.9305,7050.0
2018-04-03 11:20:00,156.72,156.78,156.6,156.67,2951.0,144.986,145.0415,144.875,144.9398,2951.0
2018-04-03 11:25:00,156.61,156.77,156.61,156.62,4600.0,144.8843,145.0323,144.8843,144.8935,4600.0
2018-04-03 11:30:00,156.65,156.68,156.29,156.33,11062.0,144.9213,144.949,144.5882,144.6252,11062.0
2018-04-03 11:35:00,156.3,156.42,156.21,156.21,13317.0,144.5975,144.7085,144.5142,144.5142,13317.0
2018-04-03 11:40:00,156.21,156.65,156.21,156.65,14464.0,144.5142,144.9213,144.5142,144.9213,14464.0
2018-04-03 11:45:00,156.65,156.74,156.54,156.54,6015.0,144.9213,145.0045,144.8195,144.8195,6015.0
2018-04-03 11:50:00,156.51,156.51,156.24,156.3,2800.0,144.7917,144.7917,144.542,144.5975,2800.0
2018-04-03 11:55:00,156.28,156.36,156.22,156.22,6500.0,144.579,144.653,144.5235,144.5235,6500.0
2018-04-03 12:00:00,156.27,156.57,156.27,156.53,5516.0,144.5697,144.8472,144.5697,144.8102,5516.0
2018-04-03 12:05:00,156.54,156.7,156.54,156.67,3860.0,144.8195,144.9675,144.8195,144.9398,3860.0
2018-04-03 12:10:00,156.63,156.83,156.49,156.68,10500.0,144.9028,145.0878,144.7732,144.949,10500.0
2018-04-03 12:15:00,156.76,156.83,156.56,156.6,8428.0,145.023,145.0878,144.838,144.875,8428.0
2018-04-03 12:20:00,156.52,156.63,156.14,156.18,7883.0,144.801,144.9028,144.4494,144.4864,7883.0
2018-04-03 12:25:00,156.2,156.36,156.17,156.26,7816.0,144.505,144.653,144.4772,144.5605,7816.0
2018-04-03 12:30:00,156.25,156.44,156.24,156.41,3601.0,144.5512,144.727,144.542,144.6992,3601.0
2018-04-03 12:35:00,156.43,156.43,156.27,156.3,3796.0,144.7177,144.7177,144.5697,144.5975,3796.0
2018-04-03 12:40:00,156.33,156.62,156.33,156.6,3605.0,144.6252,144.8935,144.6252,144.875,3605.0
2018-04-03 12:45:00,156.6,156.72,156.49,156.55,14120.0,144.875,144.986,144.7732,144.8287,14120.0
2018-04-03 12:50:00,156.55,156.69,156.53,156.58,7199.0,144.8287,144.9583,144.8102,144.8565,7199.0
2018-04-03 12:55:00,156.63,156.75,156.58,156.71,4996.0,144.9028,145.0138,144.8565,144.9768,4996.0
2018-04-03 13:00:00,156.73,156.75,156.47,156.62,7351.0,144.9953,145.0138,144.7547,144.8935,7351.0
2018-04-03 13:05:00,156.63,156.75,156.57,156.7,6241.0,144.9028,145.0138,144.8472,144.9675,6241.0
2018-04-03 13:10:00,156.68,156.73,156.47,156.54,11801.0,144.949,144.9953,144.7547,144.8195,11801.0
2018-04-03 13:15:00,156.55,156.68,156.44,156.64,4670.0,144.8287,144.949,144.727,144.912,4670.0
2018-04-03 13:20:00,156.69,157.02,156.69,156.96,9721.0,144.9583,145.2636,144.9583,145.208,9721.0
2018-04-03 13:25:00,156.97,157.28,156.96,157.17,10344.0,145.2173,145.5041,145.208,145.4023,10344.0
2018-04-03 13:30:00,157.19,157.34,157.02,157.02,6929.0,145.4208,145.5596,145.2636,145.2636,6929.0
2018-04-03 13:35:00,157.1,157.11,156.9,156.96,5636.0,145.3376,145.3468,145.1525,145.208,5636.0
2018-04-03 13:40:00,156.98,157.04,156.92,157.0,4146.0,145.2266,145.2821,145.171,145.2451,4146.0
2018-04-03 13:45:00,157.05,157.05,156.82,156.83,7215.0,145.2913,145.2913,145.0785,145.0878,7215.0
2018-04-03 13:50:00,156.86,157.17,156.84,157.17,8013.0,145.1155,145.4023,145.097,145.4023,8013.0
2018-04-03 13:55:00,157.19,157.41,157.19,157.38,6460.0,145.4208,145.6244,145.4208,145.5966,6460.0
2018-04-03 14:00:00,157.39,157.45,157.24,157.34,8633.0,145.6059,145.6614,145.4671,145.5596,8633.0
2018-04-03 14:05:00,157.38,157.38,157.02,157.15,7759.0,145.5966,145.5966,145.2636,145.3838,7759.0
2018-04-03 14:10:00,157.17,157.2,157.05,157.07,8015.0,145.4023,145.4301,145.2913,145.3098,8015.0
2018-04-03 14:15:00,157.01,157.01,156.78,156.87,4100.0,145.2543,145.2543,145.0415,145.1248,4100.0
2018-04-03 14:20:00,156.89,157.2,156.86,157.2,10882.0,145.1433,145.4301,145.1155,145.4301,10882.0
2018-04-03 14:25:00,157.18,157.22,156.83,156.97,8752.0,145.4116,145.4486,145.0878,145.2173,8752.0
2018-04-03 14:30:00,156.97,156.97,156.58,156.6,6400.0,145.2173,145.2173,144.8565,144.875,6400.0
2018-04-03 14:35:00,156.59,156.76,156.38,156.76,11858.0,144.8658,145.023,144.6715,145.023,11858.0
2018-04-03 14:40:00,156.71,156.84,156.45,156.48,8200.0,144.9768,145.097,144.7362,144.764,8200.0
2018-04-03 14:45:00,156.46,157.5,156.46,157.4,13551.0,144.7455,145.7076,144.7455,145.6151,13551.0
2018-04-03 14:50:00,157.36,157.55,157.17,157.43,16625.0,145.5781,145.7539,145.4023,145.6429,16625.0
2018-04-03 14:55:00,157.48,158.09,157.47,157.95,14738.0,145.6891,146.2534,145.6799,146.1239,14738.0
2018-04-03 15:00:00,158.0,158.39,157.84,158.32,14265.0,146.1702,146.531,146.0222,146.4662,14265.0
2018-04-03 15:05:00,158.27,158.95,158.23,158.87,18104.0,146.42,147.0491,146.383,146.975,18104.0
2018-04-03 15:10:00,158.97,159.1,158.4,158.48,18707.0,147.0676,147.1878,146.5402,146.6142,18707.0
2018-04-03 15:15:00,158.39,158.89,158.3,158.78,15170.0,146.531,146.9935,146.4477,146.8918,15170.0
2018-04-03 15:20:00,158.84,158.94,158.6,158.82,14955.0,146.9473,147.0398,146.7253,146.9288,14955.0
2018-04-03 15:25:00,158.88,159.15,158.81,159.11,12211.0,146.9843,147.2341,146.9195,147.1971,12211.0
2018-04-03 15:30:00,159.13,159.13,158.58,158.64,16846.0,147.2156,147.2156,146.7068,146.7623,16846.0
2018-04-03 15:35:00,158.6,158.62,158.21,158.6,23576.0,146.7253,146.7438,146.3645,146.7253,23576.0
2018-04-03 15:40:00,158.63,158.8,158.56,158.7,19912.0,146.753,146.9103,146.6883,146.8178,19912.0
2018-04-03 15:45:00,158.68,159.03,158.53,158.55,32117.0,146.7993,147.1231,146.6605,146.679,32117.0
2018-04-03 15:50:00,158.57,158.77,158.51,158.65,35874.0,146.6975,146.8825,146.642,146.7715,35874.0
2018-04-03 15:55:00,158.63,159.19,158.62,159.07,101945.0,146.753,147.2711,146.7438,147.1601,101945.0
2018-04-04 09:30:00,156.5,156.94,156.16,156.25,20156.0,144.7825,145.1895,144.4679,144.5512,20156.0
2018-04-04 09:35:00,156.28,157.12,156.28,156.98,7944.0,144.579,145.3561,144.579,145.2266,7944.0
2018-04-04 09:40:00,156.81,157.43,156.7,157.37,7425.0,145.0693,145.6429,144.9675,145.5873,7425.0
2018-04-04 09:45:00,157.1,157.19,156.43,156.54,16591.0,145.3376,145.4208,144.7177,144.8195,16591.0
2018-04-04 09:50:00,156.58,156.82,156.48,156.62,5786.0,144.8565,145.0785,144.764,144.8935,5786.0
2018-04-04 09:55:00,156.78,156.94,156.5,156.94,16214.0,145.0415,145.1895,144.7825,145.1895,16214.0
2018-04-04 10:00:00,156.84,156.93,156.27,156.43,9207.0,145.097,145.1803,144.5697,144.7177,9207.0
2018-04-04 10:05:00,156.48,156.82,156.4,156.67,4163.0,144.764,145.0785,144.69,144.9398,4163.0
2018-04-04 10:10:00,156.53,156.87,156.52,156.64,6115.0,144.8102,145.1248,144.801,144.912,6115.0
2018-04-04 10:15:00,156.72,156.75,156.34,156.63,6269.0,144.986,145.0138,144.6345,144.9028,6269.0
2018-04-04 10:20:00,156.53,156.73,156.33,156.41,6800.0,144.8102,144.9953,144.6252,144.6992,6800.0
2018-04-04 10:25:00,156.43,156.69,156.42,156.42,5778.0,144.7177,144.9583,144.7085,144.7085,5778.0
2018-04-04 10:30:00,156.42,156.5,156.25,156.32,4441.0,144.7085,144.7825,144.5512,144.616,4441.0
2018-04-04 10:35:00,156.3,156.7,156.29,156.64,4394.0,144.5975,144.9675,144.5882,144.912,4394.0
2018-04-04 10:40:00,156.7,156.91,156.66,156.82,2697.0,144.9675,145.1618,144.9305,145.0785,2697.0
2018-04-04 10:45:00,156.92,157.31,156.92,157.22,4565.0,145.171,145.5318,145.171,145.4486,4565.0
2018-04-04 10:50:00,157.3,157.37,157.13,157.13,2729.0,145.5226,145.5873,145.3653,145.3653,2729.0
2018-04-04 10:55:00,157.18,157.18,156.77,157.12,5200.0,145.4116,145.4116,145.0323,145.3561,5200.0
2018-04-04 11:00:00,157.04,157.05,156.66,156.75,3816.0,145.2821,145.2913,144.9305,145.0138,3816.0
2018-04-04 11:05:00,156.68,156.72,156.47,156.52,5301.0,144.949,144.986,144.7547,144.801,5301.0
2018-04-04 11:10:00,156.57,156.81,156.5,156.6,3400.0,144.8472,145.0693,144.7825,144.875,3400.0
2018-04-04 11:15:00,156.63,157.08,156.63,157.06,11838.0,144.9028,145.3191,144.9028,145.3006,11838.0
2018-04-04 11:20:00,157.16,157.26,157.13,157.26,4900.0,145.3931,145.4856,145.3653,145.4856,4900.0
2018-04-04 11:25:00,157.22,157.22,156.86,156.9,5532.0,145.4486,145.4486,145.1155,145.1525,5532.0
2018-04-04 11:30:00,156.9,157.09,156.74,156.96,10094.0,145.1525,145.3283,145.0045,145.208,10094.0
2018-04-04 11:35:00,156.9,156.94,156.72,156.83,9936.0,145.1525,145.1895,144.986,145.0878,9936.0
2018-04-04 11:40:00,156.88,156.9,156.52,156.52,13063.0,145.134,145.1525,144.801,144.801,13063.0
2018-04-04 11:45:00,156.5,156.84,156.41,156.69,5912.0,144.7825,145.097,144.6992,144.9583,5912.0
2018-04-04 11:50:00,156.65,156.65,156.36,156.39,5350.0,144.9213,144.9213,144.653,144.6807,5350.0
2018-04-04 11:55:00,156.44,156.66,156.44,156.66,1800.0,144.727,144.9305,144.727,144.9305,1800.0
2018-04-04 12:00:00,156.72,156.72,156.54,156.57,4100.0,144.986,144.986,144.8195,144.8472,4100.0
2018-04-04 12:05:00,156.54,156.96,156.54,156.91,4718.0,144.8195,145.208,144.8195,145.1618,4718.0
2018-04-04 12:10:00,157.01,157.34,156.97,157.23,7572.0,145.2543,145.5596,145.2173,145.4578,7572.0
2018-04-04 12:15:00,157.13,157.15,156.96,156.97,6056.0,145.3653,145.3838,145.208,145.2173,6056.0
2018-04-04 12:20:00,156.91,157.22,156.9,157.16,3800.0,145.1618,145.4486,145.1525,145.3931,3800.0
2018-04-04 12:25:00,157.16,157.22,157.08,157.16,3408.0,145.3931,145.4486,145.3191,145.3931,3408.0
2018-04-04 12:30:00,157.16,157.18,157.02,157.14,5782.0,145.3931,145.4116,145.2636,145.3746,5782.0
2018-04-04 12:35:00,157.1,157.43,157.1,157.17,2000.0,145.3376,145.6429,145.3376,145.4023,2000.0
2018-04-04 12:40:00,157.16,157.43,157.1,157.4,4300.0,145.3931,145.6429,145.3376,145.6151,4300.0
2018-04-04 12:45:00,157.52,157.6,157.26,157.27,4100.0,145.7261,145.8001,145.4856,145.4948,4100.0
2018-04-04 12:50:00,157.26,157.3,157.15,157.27,2078.0,145.4856,145.5226,145.3838,145.4948,2078.0
2018-04-04 12:55:00,157.17,157.61,157.17,157.42,3362.0,145.4023,145.8094,145.4023,145.6336,3362.0
2018-04-04 13:00:00,157.46,157.46,157.11,157.11,2200.0,145.6706,145.6706,145.3468,145.3468,2200.0
2018-04-04 13:05:00,157.21,157.43,157.1,157.43,7811.0,145.4393,145.6429,145.3376,145.6429,7811.0
2018-04-04 13:10:00,157.21,157.43,157.13,157.43,4615.0,145.4393,145.6429,145.3653,145.6429,4615.0
2018-04-04 13:15:00,157.38,157.41,157.21,157.26,2000.0,145.5966,145.6244,145.4393,145.4856,2000.0
2018-04-04 13:20:00,157.19,157.31,156.99,157.05,4401.0,145.4208,145.5318,145.2358,145.2913,4401.0
2018-04-04 13:25:00,157.09,157.29,157.03,157.29,2400.0,145.3283,145.5133,145.2728,145.5133,2400.0
2018-04-04 13:30:00,157.19,157.19,157.04,157.1,4000.0,145.4208,145.4208,145.2821,145.3376,4000.0
2018-04-04 13:35:00,157.21,157.44,157.15,157.38,4000.0,145.4393,145.6521,145.3838,145.5966,4000.0
2018-04-04 13:40:00,157.4,157.61,157.4,157.58,3826.0,145.6151,145.8094,145.6151,145.7816,3826.0
2018-04-04 13:45:00,157.5,157.5,157.18,157.26,3600.0,145.7076,145.7076,145.4116,145.4856,3600.0
2018-04-04 13:50:00,157.16,157.2,157.04,157.06,3165.0,145.3931,145.4301,145.2821,145.3006,3165.0
2018-04-04 13:55:00,157.02,157.32,157.02,157.32,3200.0,145.2636,145.5411,145.2636,145.5411,3200.0
2018-04-04 14:00:00,157.32,157.49,157.28,157.47,2343.0,145.5411,145.6984,145.5041,145.6799,2343.0
2018-04-04 14:05:00,157.49,157.64,157.49,157.55,1429.0,145.6984,145.8371,145.6984,145.7539,1429.0
2018-04-04 14:10:00,157.51,157.81,157.51,157.75,3525.0,145.7169,145.9944,145.7169,145.9389,3525.0
2018-04-04 14:15:00,157.76,158.23,157.76,158.14,2540.0,145.9481,146.383,145.9481,146.2997,2540.0
2018-04-04 14:20:00,158.19,158.5,158.05,158.41,3625.0,146.346,146.6327,146.2164,146.5495,3625.0
2018-04-04 14:25:00,158.25,158.35,158.18,158.35,3303.0,146.4015,146.494,146.3367,146.494,3303.0
2018-04-04 14:30:00,158.24,158.36,158.12,158.12,5704.0,146.3922,146.5032,146.2812,146.2812,5704.0
2018-04-04 14:35:00,158.09,158.19,158.04,158.04,1800.0,146.2534,146.346,146.2072,146.2072,1800.0
2018-04-04 14:40:00,157.98,158.64,157.97,158.57,4357.0,146.1517,146.7623,146.1424,146.6975,4357.0
2018-04-04 14:45:00,158.55,158.63,158.44,158.49,2300.0,146.679,146.753,146.5772,146.6235,2300.0
2018-04-04 14:50:00,158.53,158.79,158.53,158.61,2745.0,146.6605,146.901,146.6605,146.7345,2745.0
2018-04-04 14:55:00,158.49,158.77,158.48,158.74,3300.0,146.6235,146.8825,146.6142,146.8548,3300.0
2018-04-04 15:00:00,158.68,159.15,158.68,159.05,6576.0,146.7993,147.2341,146.7993,147.1416,6576.0
2018-04-04 15:05:00,159.04,159.27,159.02,159.24,5200.0,147.1323,147.3451,147.1138,147.3173,5200.0
2018-04-04 15:10:00,159.14,159.14,158.91,158.91,6250.0,147.2248,147.2248,147.012,147.012,6250.0
2018-04-04 15:15:00,158.9,159.01,158.77,158.77,10830.0,147.0028,147.1046,146.8825,146.8825,10830.0
2018-04-04 15:20:00,158.85,159.22,158.83,159.11,12159.0,146.9565,147.2988,146.938,147.1971,12159.0
2018-04-04 15:25:00,159.04,159.28,158.92,159.2,12182.0,147.1323,147.3543,147.0213,147.2803,12182.0
2018-04-04 15:30:00,159.19,159.4,159.19,159.29,7250.0,147.2711,147.4654,147.2711,147.3636,7250.0
2018-04-04 15:35:00,159.22,159.37,159.17,159.31,7513.0,147.2988,147.4376,147.2526,147.3821,7513.0
2018-04-04 15:40:00,159.34,159.37,159.13,159.13,53160.0,147.4099,147.4376,147.2156,147.2156,53160.0
2018-04-04 15:45:00,159.11,159.38,159.07,159.17,23839.0,147.1971,147.4469,147.1601,147.2526,23839.0
2018-04-04 15:50:00,159.2,159.29,159.1,159.1,32527.0,147.2803,147.3636,147.1878,147.1878,32527.0
2018-04-04 15:55:00,159.11,159.22,158.74,158.85,76552.0,147.1971,147.2988,146.8548,146.9565,76552.0
2018-04-05 09:30:00,160.01,160.46,159.44,159.54,14479.0,148.0297,148.446,147.5024,147.5949,14479.0
2018-04-05 09:35:00,159.53,159.65,158.73,159.08,4421.0,147.5856,147.6966,146.8455,147.1693,4421.0
2018-04-05 09:40:00,158.73,159.65,158.73,159.65,11805.0,146.8455,147.6966,146.8455,147.6966,11805.0
2018-04-05 09:45:00,159.7,159.81,159.59,159.79,6249.0,147.7429,147.8447,147.6411,147.8262,6249.0
2018-04-05 09:50:00,159.74,159.82,159.55,159.76,5218.0,147.7799,147.8539,147.6041,147.7984,5218.0
2018-04-05 09:55:00,159.76,160.01,159.68,160.0,5600.0,147.7984,148.0297,147.7244,148.0204,5600.0
2018-04-05 10:00:00,160.0,160.01,159.5,159.56,9322.0,148.0204,148.0297,147.5579,147.6134,9322.0
2018-04-05 10:05:00,159.56,159.78,159.37,159.5,9645.0,147.6134,147.8169,147.4376,147.5579,9645.0
2018-04-05 10:10:00,159.56,159.75,159.56,159.62,7098.0,147.6134,147.7892,147.6134,147.6689,7098.0
2018-04-05 10:15:00,159.69,159.69,159.36,159.42,12381.0,147.7336,147.7336,147.4284,147.4839,12381.0
2018-04-05 10:20:00,159.38,159.55,159.33,159.53,9440.0,147.4469,147.6041,147.4006,147.5856,9440.0
2018-04-05 10:25:00,159.48,159.51,159.05,159.21,8606.0,147.5394,147.5671,147.1416,147.2896,8606.0
2018-04-05 10:30:00,159.17,159.61,159.17,159.51,11545.0,147.2526,147.6596,147.2526,147.5671,11545.0
2018-04-05 10:35:00,159.48,159.74,159.41,159.68,18688.0,147.5394,147.7799,147.4746,147.7244,18688.0
2018-04-05 10:40:00,159.64,159.77,159.59,159.77,3850.0,147.6874,147.8077,147.6411,147.8077,3850.0
2018-04-05 10:45:00,159.84,159.91,159.8,159.86,5500.0,147.8724,147.9372,147.8354,147.8909,5500.0
2018-04-05 10:50:00,159.81,160.04,159.81,160.04,4035.0,147.8447,148.0574,147.8447,148.0574,4035.0
2018-04-05 10:55:00,160.08,160.4,160.04,160.29,10456.0,148.0944,148.3905,148.0574,148.2887,10456.0
2018-04-05 11:00:00,160.27,160.36,160.15,160.35,3200.0,148.2702,148.3535,148.1592,148.3442,3200.0
2018-04-05 11:05:00,160.36,160.74,160.35,160.68,3037.0,148.3535,148.705,148.3442,148.6495,3037.0
2018-04-05 11:10:00,160.73,160.79,160.56,160.63,4414.0,148.6958,148.7513,148.5385,148.6033,4414.0
2018-04-05 11:15:00,160.62,160.62,160.25,160.28,3762.0,148.594,148.594,148.2517,148.2795,3762.0
2018-04-05 11:20:00,160.28,160.56,160.27,160.56,5409.0,148.2795,148.5385,148.2702,148.5385,5409.0
2018-04-05 11:25:00,160.6,160.68,160.45,160.52,8975.0,148.5755,148.6495,148.4367,148.5015,8975.0
2018-04-05 11:30:00,160.58,160.93,160.51,160.87,4371.0,148.557,148.8808,148.4923,148.8253,4371.0
2018-04-05 11:35:00,160.83,161.03,160.82,160.98,7978.0,148.7883,148.9733,148.779,148.9271,7978.0
2018-04-05 11:40:00,161.02,161.05,160.66,160.8,8479.0,148.9641,148.9918,148.631,148.7605,8479.0
2018-04-05 11:45:00,160.63,160.72,160.58,160.65,1467.0,148.6033,148.6865,148.557,148.6218,1467.0
2018-04-05 11:50:00,160.68,160.83,160.67,160.78,1633.0,148.6495,148.7883,148.6403,148.742,1633.0
2018-04-05 11:55:00,160.78,160.86,160.69,160.86,6346.0,148.742,148.816,148.6588,148.816,6346.0
2018-04-05 12:00:00,160.85,160.92,160.78,160.78,1726.0,148.8068,148.8716,148.742,148.742,1726.0
2018-04-05 12:05:00,160.72,160.81,160.69,160.71,5726.0,148.6865,148.7698,148.6588,148.6773,5726.0
2018-04-05 12:10:00,160.68,160.88,160.62,160.85,4911.0,148.6495,148.8345,148.594,148.8068,4911.0
2018-04-05 12:15:00,160.83,160.83,160.31,160.38,3725.0,148.7883,148.7883,148.3072,148.372,3725.0
2018-04-05 12:20:00,160.44,160.48,160.41,160.42,900.0,148.4275,148.4645,148.3997,148.409,900.0
2018-04-05 12:25:00,160.41,160.57,160.41,160.48,3100.0,148.3997,148.5478,148.3997,148.4645,3100.0
2018-04-05 12:30:00,160.53,160.55,160.34,160.39,3307.0,148.5108,148.5293,148.335,148.3812,3307.0
2018-04-05 12:35:00,160.39,160.48,160.32,160.48,5606.0,148.3812,148.4645,148.3165,148.4645,5606.0
2018-04-05 12:40:00,160.43,160.56,160.36,160.36,4002.0,148.4182,148.5385,148.3535,148.3535,4002.0
2018-04-05 12:45:00,160.33,160.57,160.32,160.57,2827.0,148.3257,148.5478,148.3165,148.5478,2827.0
2018-04-05 12:50:00,160.55,160.56,160.49,160.56,3822.0,148.5293,148.5385,148.4737,148.5385,3822.0
2018-04-05 12:55:00,160.58,160.65,160.58,160.61,3960.0,148.557,148.6218,148.557,148.5848,3960.0
2018-04-05 13:00:00,160.66,160.85,160.66,160.79,4295.0,148.631,148.8068,148.631,148.7513,4295.0
2018-04-05 13:05:00,160.78,160.78,160.64,160.7,3992.0,148.742,148.742,148.6125,148.668,3992.0
2018-04-05 13:10:00,160.68,160.68,160.46,160.52,3463.0,148.6495,148.6495,148.446,148.5015,3463.0
2018-04-05 13:15:00,160.51,160.51,160.32,160.33,9783.0,148.4923,148.4923,148.3165,148.3257,9783.0
2018-04-05 13:20:00,160.33,160.39,160.09,160.19,3827.0,148.3257,148.3812,148.1037,148.1962,3827.0
2018-04-05 13:25:00,160.11,160.22,159.96,160.08,4221.0,148.1222,148.224,147.9834,148.0944,4221.0
2018-04-05 13:30:00,160.02,160.12,159.91,160.07,2627.0,148.0389,148.1315,147.9372,148.0852,2627.0
2018-04-05 13:35:00,160.15,160.22,159.91,159.91,3477.0,148.1592,148.224,147.9372,147.9372,3477.0
2018-04-05 13:40:00,159.94,159.94,159.56,159.69,2640.0,147.9649,147.9649,147.6134,147.7336,2640.0
2018-04-05 13:45:00,159.65,159.95,159.65,159.95,929.0,147.6966,147.9742,147.6966,147.9742,929.0
2018-04-05 13:50:00,159.89,160.25,159.88,160.13,1258.0,147.9187,148.2517,147.9094,148.1407,1258.0
2018-04-05 13:55:00,160.14,160.21,160.06,160.15,2350.0,148.15,148.2147,148.0759,148.1592,2350.0
2018-04-05 14:00:00,160.16,160.34,160.1,160.19,4553.0,148.1685,148.335,148.1129,148.1962,4553.0
2018-04-05 14:05:00,160.21,160.21,159.89,159.89,1800.0,148.2147,148.2147,147.9187,147.9187,1800.0
2018-04-05 14:10:00,159.94,160.16,159.9,160.05,5219.0,147.9649,148.1685,147.9279,148.0667,5219.0
2018-04-05 14:15:00,160.06,160.28,160.03,160.23,2620.0,148.0759,148.2795,148.0482,148.2332,2620.0
2018-04-05 14:20:00,160.28,160.28,160.08,160.08,2400.0,148.2795,148.2795,148.0944,148.0944,2400.0
2018-04-05 14:25:00,160.07,160.15,159.97,160.04,4180.0,148.0852,148.1592,147.9927,148.0574,4180.0
2018-04-05 14:30:00,160.1,160.26,160.07,160.26,2777.0,148.1129,148.261,148.0852,148.261,2777.0
2018-04-05 14:35:00,160.3,160.37,160.22,160.24,4892.0,148.298,148.3627,148.224,148.2425,4892.0
2018-04-05 14:40:00,160.24,160.33,160.11,160.33,3300.0,148.2425,148.3257,148.1222,148.3257,3300.0
2018-04-05 14:45:00,160.38,160.58,160.38,160.52,3616.0,148.372,148.557,148.372,148.5015,3616.0
2018-04-05 14:50:00,160.48,160.54,160.45,160.51,4030.0,148.4645,148.52,148.4367,148.4923,4030.0
2018-04-05 14:55:00,160.49,160.65,160.49,160.56,4893.0,148.4737,148.6218,148.4737,148.5385,4893.0
2018-04-05 15:00:00,160.56,160.57,160.23,160.29,6855.0,148.5385,148.5478,148.2332,148.2887,6855.0
2018-04-05 15:05:00,160.28,160.78,160.27,160.76,4440.0,148.2795,148.742,148.2702,148.7235,4440.0
2018-04-05 15:10:00,160.8,160.82,160.67,160.68,4965.0,148.7605,148.779,148.6403,148.6495,4965.0
2018-04-05 15:15:00,160.65,160.71,160.56,160.56,4430.0,148.6218,148.6773,148.5385,148.5385,4430.0
2018-04-05 15:20:00,160.56,160.62,160.41,160.47,6147.0,148.5385,148.594,148.3997,148.4552,6147.0
2018-04-05 15:25:00,160.44,160.44,160.27,160.38,8024.0,148.4275,148.4275,148.2702,148.372,8024.0
2018-04-05 15:30:00,160.43,160.43,160.1,160.13,7166.0,148.4182,148.4182,148.1129,148.1407,7166.0
2018-04-05 15:35:00,160.13,160.25,160.01,160.03,6857.0,148.1407,148.2517,148.0297,148.0482,6857.0
2018-04-05 15:40:00,160.04,160.31,159.94,160.27,13513.0,148.0574,148.3072,147.9649,148.2702,13513.0
2018-04-05 15:45:00,160.33,160.44,160.31,160.43,16587.0,148.3257,148.4275,148.3072,148.4182,16587.0
2018-04-05 15:50:00,160.44,160.51,160.3,160.42,25216.0,148.4275,148.4923,148.298,148.409,25216.0
2018-04-05 15:55:00,160.4,160.4,160.03,160.06,40766.0,148.3905,148.3905,148.0482,148.0759,40766.0
2018-04-06 09:30:00,159.19,159.37,159.0,159.21,9945.0,147.2711,147.4376,147.0953,147.2896,9945.0
2018-04-06 09:35:00,159.25,159.62,159.19,159.62,3200.0,147.3266,147.6689,147.2711,147.6689,3200.0
2018-04-06 09:40:00,159.58,159.58,159.07,159.33,4551.0,147.6319,147.6319,147.1601,147.4006,4551.0
2018-04-06 09:45:00,159.29,159.59,159.15,159.59,2645.0,147.3636,147.6411,147.2341,147.6411,2645.0
2018-04-06 09:50:00,159.85,159.88,159.59,159.59,1946.0,147.8817,147.9094,147.6411,147.6411,1946.0
2018-04-06 09:55:00,159.66,159.67,159.26,159.41,4948.0,147.7059,147.7151,147.3358,147.4746,4948.0
2018-04-06 10:00:00,159.54,159.72,159.22,159.22,2404.0,147.5949,147.7614,147.2988,147.2988,2404.0
2018-04-06 10:05:00,159.23,159.35,159.1,159.22,2814.0,147.3081,147.4191,147.1878,147.2988,2814.0
2018-04-06 10:10:00,159.19,159.25,159.13,159.18,2564.0,147.2711,147.3266,147.2156,147.2618,2564.0
2018-04-06 10:15:00,159.22,159.39,159.13,159.39,4465.0,147.2988,147.4561,147.2156,147.4561,4465.0
2018-04-06 10:20:00,159.47,159.61,159.39,159.43,5761.0,147.5301,147.6596,147.4561,147.4931,5761.0
2018-04-06 10:25:00,159.38,159.45,159.2,159.29,1405.0,147.4469,147.5116,147.2803,147.3636,1405.0
2018-04-06 10:30:00,159.28,159.33,158.93,158.93,2600.0,147.3543,147.4006,147.0305,147.0305,2600.0
2018-04-06 10:35:00,158.93,158.93,158.65,158.75,2227.0,147.0305,147.0305,146.7715,146.864,2227.0
2018-04-06 10:40:00,158.78,158.79,158.47,158.63,2800.0,146.8918,146.901,146.605,146.753,2800.0
2018-04-06 10:45:00,158.45,158.58,158.2,158.58,3400.0,146.5865,146.7068,146.3552,146.7068,3400.0
2018-04-06 10:50:00,158.49,158.74,158.44,158.6,7700.0,146.6235,146.8548,146.5772,146.7253,7700.0
2018-04-06 10:55:00,158.58,158.85,158.56,158.56,2530.0,146.7068,146.9565,146.6883,146.6883,2530.0
2018-04-06 11:00:00,158.59,158.61,158.18,158.24,10080.0,146.716,146.7345,146.3367,146.3922,10080.0
2018-04-06 11:05:00,158.13,158.4,158.12,158.4,1600.0,146.2904,146.5402,146.2812,146.5402,1600.0
2018-04-06 11:10:00,158.37,158.65,158.37,158.38,2491.0,146.5125,146.7715,146.5125,146.5217,2491.0
2018-04-06 11:15:00,158.39,158.54,158.26,158.42,3750.0,146.531,146.6697,146.4107,146.5587,3750.0
2018-04-06 11:20:00,158.44,158.53,157.78,157.78,8035.0,146.5772,146.6605,145.9667,145.9667,8035.0
2018-04-06 11:25:00,157.94,158.29,157.94,158.27,2346.0,146.1147,146.4385,146.1147,146.42,2346.0
2018-04-06 11:30:00,158.35,158.4,158.22,158.36,2300.0,146.494,146.5402,146.3737,146.5032,2300.0
2018-04-06 11:35:00,158.36,158.47,158.31,158.47,2700.0,146.5032,146.605,146.457,146.605,2700.0
2018-04-06 11:40:00,158.55,158.58,158.19,158.19,4490.0,146.679,146.7068,146.346,146.346,4490.0
2018-04-06 11:45:00,158.19,158.21,157.83,157.83,3224.0,146.346,146.3645,146.0129,146.0129,3224.0
2018-04-06 11:50:00,157.9,158.14,157.78,158.02,6876.0,146.0777,146.2997,145.9667,146.1887,6876.0
2018-04-06 11:55:00,158.22,158.48,158.22,158.34,13207.0,146.3737,146.6142,146.3737,146.4847,13207.0
2018-04-06 12:00:00,158.28,158.28,157.76,157.77,6358.0,146.4292,146.4292,145.9481,145.9574,6358.0
2018-04-06 12:05:00,157.86,158.02,157.64,157.97,3000.0,146.0407,146.1887,145.8371,146.1424,3000.0
2018-04-06 12:10:00,157.88,157.89,157.69,157.8,3000.0,146.0592,146.0684,145.8834,145.9852,3000.0
2018-04-06 12:15:00,157.78,157.83,157.6,157.6,3822.0,145.9667,146.0129,145.8001,145.8001,3822.0
2018-04-06 12:20:00,157.56,157.7,157.51,157.59,2797.0,145.7631,145.8926,145.7169,145.7909,2797.0
2018-04-06 12:25:00,157.63,157.65,157.48,157.49,1400.0,145.8279,145.8464,145.6891,145.6984,1400.0
2018-04-06 12:30:00,157.55,157.7,157.5,157.66,2889.0,145.7539,145.8926,145.7076,145.8556,2889.0
2018-04-06 12:35:00,157.65,157.81,157.56,157.81,1403.0,145.8464,145.9944,145.7631,145.9944,1403.0
2018-04-06 12:40:00,157.89,158.12,157.89,157.96,1428.0,146.0684,146.2812,146.0684,146.1332,1428.0
2018-04-06 12:45:00,157.78,158.12,157.78,158.12,400.0,145.9667,146.2812,145.9667,146.2812,400.0
2018-04-06 12:50:00,157.95,158.16,157.85,158.16,600.0,146.1239,146.3182,146.0314,146.3182,600.0
2018-04-06 12:55:00,158.21,158.38,158.17,158.35,1500.0,146.3645,146.5217,146.3275,146.494,1500.0
2018-04-06 13:00:00,158.26,158.27,157.86,158.02,3436.0,146.4107,146.42,146.0407,146.1887,3436.0
2018-04-06 13:05:00,157.97,158.01,157.65,157.74,3236.0,146.1424,146.1794,145.8464,145.9296,3236.0
2018-04-06 13:10:00,157.66,157.66,157.51,157.55,3144.0,145.8556,145.8556,145.7169,145.7539,3144.0
2018-04-06 13:15:00,157.62,157.64,157.44,157.54,2700.0,145.8186,145.8371,145.6521,145.7446,2700.0
2018-04-06 13:20:00,157.48,157.62,157.48,157.55,1434.0,145.6891,145.8186,145.6891,145.7539,1434.0
2018-04-06 13:25:00,157.56,157.77,157.5,157.56,13800.0,145.7631,145.9574,145.7076,145.7631,13800.0
2018-04-06 13:30:00,157.6,157.7,157.38,157.38,5609.0,145.8001,145.8926,145.5966,145.5966,5609.0
2018-04-06 13:35:00,157.31,157.48,156.93,156.93,18794.0,145.5318,145.6891,145.1803,145.1803,18794.0
2018-04-06 13:40:00,156.96,157.02,156.79,156.88,5128.0,145.208,145.2636,145.0508,145.134,5128.0
2018-04-06 13:45:00,157.01,157.04,156.38,156.5,11058.0,145.2543,145.2821,144.6715,144.7825,11058.0
2018-04-06 13:50:00,156.54,156.54,156.16,156.25,3432.0,144.8195,144.8195,144.4679,144.5512,3432.0
2018-04-06 13:55:00,156.26,156.4,156.05,156.09,5997.0,144.5605,144.69,144.3662,144.4032,5997.0
2018-04-06 14:00:00,156.0,156.12,155.83,155.94,10247.0,144.3199,144.4309,144.1627,144.2644,10247.0
2018-04-06 14:05:00,156.0,156.03,155.43,155.5,13204.0,144.3199,144.3477,143.7926,143.8574,13204.0
2018-04-06 14:10:00,155.5,155.79,155.5,155.75,6442.0,143.8574,144.1256,143.8574,144.0886,6442.0
2018-04-06 14:15:00,155.73,155.75,155.48,155.49,3535.0,144.0701,144.0886,143.8389,143.8481,3535.0
2018-04-06 14:20:00,155.71,155.72,155.47,155.5,4700.0,144.0516,144.0609,143.8296,143.8574,4700.0
2018-04-06 14:25:00,155.46,155.46,154.94,154.94,17656.0,143.8204,143.8204,143.3393,143.3393,17656.0
2018-04-06 14:30:00,154.97,155.24,154.78,154.9,7198.0,143.367,143.6168,143.1913,143.3023,7198.0
2018-04-06 14:35:00,154.96,155.05,154.49,154.55,10630.0,143.3578,143.4411,142.923,142.9785,10630.0
2018-04-06 14:40:00,154.5,154.84,154.39,154.65,14756.0,142.9322,143.2468,142.8305,143.071,14756.0
2018-04-06 14:45:00,154.63,154.68,154.21,154.33,6977.0,143.0525,143.0988,142.6639,142.775,6977.0
2018-04-06 14:50:00,154.25,154.4,153.93,154.24,7977.0,142.701,142.8397,142.4049,142.6917,7977.0
2018-04-06 14:55:00,154.28,154.28,153.84,153.95,7864.0,142.7287,142.7287,142.3216,142.4234,7864.0
2018-04-06 15:00:00,153.97,154.36,153.86,153.92,7928.0,142.4419,142.8027,142.3402,142.3957,7928.0
2018-04-06 15:05:00,153.76,154.28,153.76,154.28,11806.0,142.2476,142.7287,142.2476,142.7287,11806.0
2018-04-06 15:10:00,154.38,154.7,154.33,154.7,5682.0,142.8212,143.1173,142.775,143.1173,5682.0
2018-04-06 15:15:00,154.69,154.75,154.52,154.52,5800.0,143.108,143.1635,142.9507,142.9507,5800.0
2018-04-06 15:20:00,154.51,154.74,154.42,154.5,8311.0,142.9415,143.1543,142.8582,142.9322,8311.0
2018-04-06 15:25:00,154.54,154.54,154.23,154.29,6848.0,142.9692,142.9692,142.6824,142.738,6848.0
2018-04-06 15:30:00,154.26,154.82,154.18,154.68,11748.0,142.7102,143.2283,142.6362,143.0988,11748.0
2018-04-06 15:35:00,154.67,154.9,154.57,154.88,13892.0,143.0895,143.3023,142.997,143.2838,13892.0
2018-04-06 15:40:00,154.96,155.24,154.87,155.03,19369.0,143.3578,143.6168,143.2745,143.4226,19369.0
2018-04-06 15:45:00,155.03,155.06,154.79,154.95,25194.0,143.4226,143.4503,143.2005,143.3485,25194.0
2018-04-06 15:50:00,154.87,155.5,154.86,155.32,31102.0,143.2745,143.8574,143.2653,143.6908,31102.0
2018-04-06 15:55:00,155.29,155.46,155.08,155.14,47166.0,143.6631,143.8204,143.4688,143.5243,47166.0
2018-04-09 09:30:00,156.44,157.6,155.83,156.08,32645.0,144.727,145.8001,144.1627,144.3939,32645.0
2018-04-09 09:35:00,155.86,156.08,155.8,155.89,8956.0,144.1904,144.3939,144.1349,144.2182,8956.0
2018-04-09 09:40:00,155.59,156.11,155.58,155.93,6067.0,143.9406,144.4217,143.9314,144.2552,6067.0
2018-04-09 09:45:00,156.01,156.13,155.84,156.12,3909.0,144.3292,144.4402,144.1719,144.4309,3909.0
2018-04-09 09:50:00,156.12,156.81,156.12,156.71,20356.0,144.4309,145.0693,144.4309,144.9768,20356.0
2018-04-09 09:55:00,156.66,156.67,156.1,156.41,9002.0,144.9305,144.9398,144.4124,144.6992,9002.0
2018-04-09 10:00:00,156.46,156.52,156.25,156.26,2210.0,144.7455,144.801,144.5512,144.5605,2210.0
2018-04-09 10:05:00,156.21,156.23,155.98,156.09,2500.0,144.5142,144.5327,144.3014,144.4032,2500.0
2018-04-09 10:10:00,156.09,156.19,155.9,155.9,2816.0,144.4032,144.4957,144.2274,144.2274,2816.0
2018-04-09 10:15:00,155.94,156.04,155.81,155.9,5643.0,144.2644,144.3569,144.1442,144.2274,5643.0
2018-04-09 10:20:00,155.88,156.01,155.81,156.0,9983.0,144.2089,144.3292,144.1442,144.3199,9983.0
2018-04-09 10:25:00,156.02,156.46,155.99,156.32,2187.0,144.3384,144.7455,144.3107,144.616,2187.0
2018-04-09 10:30:00,156.4,156.82,156.4,156.67,5950.0,144.69,145.0785,144.69,144.9398,5950.0
2018-04-09 10:35:00,156.64,156.64,156.42,156.57,4102.0,144.912,144.912,144.7085,144.8472,4102.0
2018-04-09 10:40:00,156.73,156.94,156.58,156.78,6975.0,144.9953,145.1895,144.8565,145.0415,6975.0
2018-04-09 10:45:00,156.78,156.85,156.67,156.71,5800.0,145.0415,145.1063,144.9398,144.9768,5800.0
2018-04-09 10:50:00,156.71,156.96,156.59,156.63,7660.0,144.9768,145.208,144.8658,144.9028,7660.0
2018-04-09 10:55:00,156.61,156.61,156.4,156.5,4420.0,144.8843,144.8843,144.69,144.7825,4420.0
2018-04-09 11:00:00,156.53,156.54,156.37,156.38,4016.0,144.8102,144.8195,144.6622,144.6715,4016.0
2018-04-09 11:05:00,156.41,156.57,156.26,156.4,6011.0,144.6992,144.8472,144.5605,144.69,6011.0
2018-04-09 11:10:00,156.38,156.6,156.38,156.57,5202.0,144.6715,144.875,144.6715,144.8472,5202.0
2018-04-09 11:15:00,156.67,156.91,156.58,156.83,8414.0,144.9398,145.1618,144.8565,145.0878,8414.0
2018-04-09 11:20:00,156.9,157.16,156.89,157.13,7329.0,145.1525,145.3931,145.1433,145.3653,7329.0
2018-04-09 11:25:00,157.11,157.25,157.08,157.25,6550.0,145.3468,145.4763,145.3191,145.4763,6550.0
2018-04-09 11:30:00,157.23,157.58,157.16,157.42,8488.0,145.4578,145.7816,145.3931,145.6336,8488.0
2018-04-09 11:35:00,157.45,157.53,157.22,157.22,9898.0,145.6614,145.7354,145.4486,145.4486,9898.0
2018-04-09 11:40:00,157.22,157.32,157.14,157.21,17947.0,145.4486,145.5411,145.3746,145.4393,17947.0
2018-04-09 11:45:00,157.26,157.57,157.21,157.43,4250.0,145.4856,145.7724,145.4393,145.6429,4250.0
2018-04-09 11:50:00,157.53,157.71,157.47,157.66,3624.0,145.7354,145.9019,145.6799,145.8556,3624.0
2018-04-09 11:55:00,157.67,157.67,157.35,157.6,4870.0,145.8649,145.8649,145.5688,145.8001,4870.0
2018-04-09 12:00:00,157.53,157.71,157.47,157.51,4232.0,145.7354,145.9019,145.6799,145.7169,4232.0
2018-04-09 12:05:00,157.5,157.75,157.47,157.67,3590.0,145.7076,145.9389,145.6799,145.8649,3590.0
2018-04-09 12:10:00,157.62,157.73,157.54,157.68,4036.0,145.8186,145.9204,145.7446,145.8741,4036.0
2018-04-09 12:15:00,157.68,157.68,157.48,157.5,3800.0,145.8741,145.8741,145.6891,145.7076,3800.0
2018-04-09 12:20:00,157.56,157.61,157.36,157.52,11759.0,145.7631,145.8094,145.5781,145.7261,11759.0
2018-04-09 12:25:00,157.5,157.7,157.5,157.67,18710.0,145.7076,145.8926,145.7076,145.8649,18710.0
2018-04-09 12:30:00,157.62,157.71,157.55,157.69,24300.0,145.8186,145.9019,145.7539,145.8834,24300.0
2018-04-09 12:35:00,157.74,158.06,157.72,157.79,49899.0,145.9296,146.2257,145.9111,145.9759,49899.0
2018-04-09 12:40:00,157.88,157.97,157.75,157.97,3100.0,146.0592,146.1424,145.9389,146.1424,3100.0
2018-04-09 12:45:00,157.99,158.19,157.99,158.13,2600.0,146.1609,146.346,146.1609,146.2904,2600.0
2018-04-09 12:50:00,158.17,158.2,157.98,158.03,86720.0,146.3275,146.3552,146.1517,146.1979,86720.0
2018-04-09 12:55:00,157.99,158.03,157.83,157.98,2000.0,146.1609,146.1979,146.0129,146.1517,2000.0
2018-04-09 13:00:00,157.98,158.24,157.91,158.2,5157.0,146.1517,146.3922,146.0869,146.3552,5157.0
2018-04-09 13:05:00,158.25,158.45,158.24,158.39,7731.0,146.4015,146.5865,146.3922,146.531,7731.0
2018-04-09 13:10:00,158.4,158.48,158.31,158.39,3449.0,146.5402,146.6142,146.457,146.531,3449.0
2018-04-09 13:15:00,158.34,158.53,158.34,158.53,1152.0,146.4847,146.6605,146.4847,146.6605,1152.0
2018-04-09 13:20:00,158.46,158.6,158.39,158.52,7646.0,146.5957,146.7253,146.531,146.6512,7646.0
2018-04-09 13:25:00,158.49,158.67,158.47,158.67,3347.0,146.6235,146.79,146.605,146.79,3347.0
2018-04-09 13:30:00,158.68,158.76,158.65,158.73,2811.0,146.7993,146.8733,146.7715,146.8455,2811.0
2018-04-09 13:35:00,158.73,158.76,158.62,158.74,3016.0,146.8455,146.8733,146.7438,146.8548,3016.0
2018-04-09 13:40:00,158.73,158.79,158.63,158.69,2837.0,146.8455,146.901,146.753,146.8085,2837.0
2018-04-09 13:45:00,158.72,158.87,158.71,158.87,1100.0,146.8363,146.975,146.827,146.975,1100.0
2018-04-09 13:50:00,158.93,159.08,158.9,159.01,6421.0,147.0305,147.1693,147.0028,147.1046,6421.0
2018-04-09 13:55:00,159.07,159.07,158.91,158.92,4800.0,147.1601,147.1601,147.012,147.0213,4800.0
2018-04-09 14:00:00,158.97,158.98,158.71,158.72,2529.0,147.0676,147.0768,146.827,146.8363,2529.0
2018-04-09 14:05:00,158.65,158.65,158.48,158.49,7500.0,146.7715,146.7715,146.6142,146.6235,7500.0
2018-04-09 14:10:00,158.53,158.72,158.51,158.61,3591.0,146.6605,146.8363,146.642,146.7345,3591.0
2018-04-09 14:15:00,158.67,158.67,158.43,158.63,3093.0,146.79,146.79,146.568,146.753,3093.0
2018-04-09 14:20:00,158.62,158.66,158.47,158.47,1554.0,146.7438,146.7808,146.605,146.605,1554.0
2018-04-09 14:25:00,158.42,158.42,158.33,158.34,4061.0,146.5587,146.5587,146.4755,146.4847,4061.0
2018-04-09 14:30:00,158.39,158.57,158.39,158.52,5269.0,146.531,146.6975,146.531,146.6512,5269.0
2018-04-09 14:35:00,158.49,158.53,158.36,158.44,2277.0,146.6235,146.6605,146.5032,146.5772,2277.0
2018-04-09 14:40:00,158.52,158.53,158.23,158.3,6435.0,146.6512,146.6605,146.383,146.4477,6435.0
2018-04-09 14:45:00,158.3,158.65,158.29,158.42,5590.0,146.4477,146.7715,146.4385,146.5587,5590.0
2018-04-09 14:50:00,158.47,158.66,158.47,158.66,4682.0,146.605,146.7808,146.605,146.7808,4682.0
2018-04-09 14:55:00,158.65,158.7,158.61,158.69,3513.0,146.7715,146.8178,146.7345,146.8085,3513.0
2018-04-09 15:00:00,158.64,158.75,158.54,158.73,2849.0,146.7623,146.864,146.6697,146.8455,2849.0
2018-04-09 15:05:00,158.69,158.76,158.63,158.76,8218.0,146.8085,146.8733,146.753,146.8733,8218.0
2018-04-09 15:10:00,158.77,158.89,158.55,158.55,7565.0,146.8825,146.9935,146.679,146.679,7565.0
2018-04-09 15:15:00,158.47,158.47,158.08,158.08,1860.0,146.605,146.605,146.2442,146.2442,1860.0
2018-04-09 15:20:00,158.03,158.04,157.85,157.99,7764.0,146.1979,146.2072,146.0314,146.1609,7764.0
2018-04-09 15:25:00,157.97,158.12,157.96,158.12,4798.0,146.1424,146.2812,146.1332,146.2812,4798.0
2018-04-09 15:30:00,158.1,158.14,157.68,157.68,9189.0,146.2627,146.2997,145.8741,145.8741,9189.0
2018-04-09 15:35:00,157.68,157.92,157.61,157.88,22552.0,145.8741,146.0962,145.8094,146.0592,22552.0
2018-04-09 15:40:00,157.88,157.9,157.56,157.79,24513.0,146.0592,146.0777,145.7631,145.9759,24513.0
2018-04-09 15:45:00,157.76,157.86,157.5,157.54,18814.0,145.9481,146.0407,145.7076,145.7446,18814.0
2018-04-09 15:50:00,157.47,157.67,157.43,157.62,25128.0,145.6799,145.8649,145.6429,145.8186,25128.0
2018-04-09 15:55:00,157.63,157.63,156.95,157.06,61388.0,145.8279,145.8279,145.1988,145.3006,61388.0
2018-04-10 09:30:00,158.56,159.34,158.56,159.0,14605.0,146.6883,147.4099,146.6883,147.0953,14605.0
2018-04-10 09:35:00,158.91,159.09,158.24,158.52,4997.0,147.012,147.1786,146.3922,146.6512,4997.0
2018-04-10 09:40:00,158.53,158.72,158.33,158.45,5840.0,146.6605,146.8363,146.4755,146.5865,5840.0
2018-04-10 09:45:00,158.55,158.93,158.52,158.93,2200.0,146.679,147.0305,146.6512,147.0305,2200.0
2018-04-10 09:50:00,158.95,159.13,158.77,159.12,7614.0,147.0491,147.2156,146.8825,147.2063,7614.0
2018-04-10 09:55:00,159.13,159.25,158.74,158.88,9007.0,147.2156,147.3266,146.8548,146.9843,9007.0
2018-04-10 10:00:00,158.89,159.26,158.77,158.98,9092.0,146.9935,147.3358,146.8825,147.0768,9092.0
2018-04-10 10:05:00,158.97,159.11,158.67,159.06,12759.0,147.0676,147.1971,146.79,147.1508,12759.0
2018-04-10 10:10:00,159.09,159.76,159.02,159.73,8769.0,147.1786,147.7984,147.1138,147.7707,8769.0
2018-04-10 10:15:00,159.64,159.75,159.38,159.75,6523.0,147.6874,147.7892,147.4469,147.7892,6523.0
2018-04-10 10:20:00,159.81,160.23,159.74,160.08,11162.0,147.8447,148.2332,147.7799,148.0944,11162.0
2018-04-10 10:25:00,160.14,160.27,160.03,160.08,6997.0,148.15,148.2702,148.0482,148.0944,6997.0
2018-04-10 10:30:00,160.08,160.32,160.03,160.32,5023.0,148.0944,148.3165,148.0482,148.3165,5023.0
2018-04-10 10:35:00,160.21,160.3,160.04,160.04,6174.0,148.2147,148.298,148.0574,148.0574,6174.0
2018-04-10 10:40:00,160.09,160.47,160.06,160.47,9862.0,148.1037,148.4552,148.0759,148.4552,9862.0
2018-04-10 10:45:00,160.48,160.55,160.22,160.22,3222.0,148.4645,148.5293,148.224,148.224,3222.0
2018-04-10 10:50:00,160.25,160.45,160.09,160.36,4082.0,148.2517,148.4367,148.1037,148.3535,4082.0
2018-04-10 10:55:00,160.4,160.44,160.07,160.38,5070.0,148.3905,148.4275,148.0852,148.372,5070.0
2018-04-10 11:00:00,160.34,160.64,160.34,160.54,2807.0,148.335,148.6125,148.335,148.52,2807.0
2018-04-10 11:05:00,160.47,160.55,160.36,160.43,6024.0,148.4552,148.5293,148.3535,148.4182,6024.0
2018-04-10 11:10:00,160.51,160.57,160.25,160.47,10276.0,148.4923,148.5478,148.2517,148.4552,10276.0
2018-04-10 11:15:00,160.49,160.62,160.47,160.51,4422.0,148.4737,148.594,148.4552,148.4923,4422.0
2018-04-10 11:20:00,160.54,160.81,160.54,160.79,6722.0,148.52,148.7698,148.52,148.7513,6722.0
2018-04-10 11:25:00,160.75,160.75,160.54,160.71,3943.0,148.7143,148.7143,148.52,148.6773,3943.0
2018-04-10 11:30:00,160.74,160.98,160.73,160.98,4556.0,148.705,148.9271,148.6958,148.9271,4556.0
2018-04-10 11:35:00,160.99,161.0,160.79,160.97,8256.0,148.9363,148.9456,148.7513,148.9178,8256.0
2018-04-10 11:40:00,160.99,161.15,160.4,160.43,10803.0,148.9363,149.0843,148.3905,148.4182,10803.0
2018-04-10 11:45:00,160.19,160.37,159.89,160.27,5034.0,148.1962,148.3627,147.9187,148.2702,5034.0
2018-04-10 11:50:00,160.14,160.29,160.07,160.29,3745.0,148.15,148.2887,148.0852,148.2887,3745.0
2018-04-10 11:55:00,160.45,160.48,160.26,160.35,3900.0,148.4367,148.4645,148.261,148.3442,3900.0
2018-04-10 12:00:00,160.41,160.47,160.24,160.27,3700.0,148.3997,148.4552,148.2425,148.2702,3700.0
2018-04-10 12:05:00,160.31,160.39,160.16,160.31,3000.0,148.3072,148.3812,148.1685,148.3072,3000.0
2018-04-10 12:10:00,160.31,160.37,160.17,160.26,5584.0,148.3072,148.3627,148.1777,148.261,5584.0
2018-04-10 12:15:00,160.25,160.25,160.04,160.17,9581.0,148.2517,148.2517,148.0574,148.1777,9581.0
2018-04-10 12:20:00,160.16,160.26,159.99,160.14,7243.0,148.1685,148.261,148.0112,148.15,7243.0
2018-04-10 12:25:00,160.13,160.17,159.24,159.62,21565.0,148.1407,148.1777,147.3173,147.6689,21565.0
2018-04-10 12:30:00,159.72,160.35,159.72,160.19,11946.0,147.7614,148.3442,147.7614,148.1962,11946.0
2018-04-10 12:35:00,160.23,160.3,159.97,160.16,7215.0,148.2332,148.298,147.9927,148.1685,7215.0
2018-04-10 12:40:00,160.12,160.2,159.99,160.05,10735.0,148.1315,148.2055,148.0112,148.0667,10735.0
2018-04-10 12:45:00,159.98,160.11,159.69,160.11,5433.0,148.0019,148.1222,147.7336,148.1222,5433.0
2018-04-10 12:50:00,160.03,160.04,159.82,159.94,11998.0,148.0482,148.0574,147.8539,147.9649,11998.0
2018-04-10 12:55:00,159.97,160.05,159.87,160.03,12068.0,147.9927,148.0667,147.9002,148.0482,12068.0
2018-04-10 13:00:00,160.01,160.27,159.92,160.24,11903.0,148.0297,148.2702,147.9464,148.2425,11903.0
2018-04-10 13:05:00,160.17,160.21,160.03,160.05,7960.0,148.1777,148.2147,148.0482,148.0667,7960.0
2018-04-10 13:10:00,160.08,160.33,160.06,160.27,7256.0,148.0944,148.3257,148.0759,148.2702,7256.0
2018-04-10 13:15:00,160.32,160.36,160.12,160.12,6200.0,148.3165,148.3535,148.1315,148.1315,6200.0
2018-04-10 13:20:00,160.1,160.27,160.04,160.27,2956.0,148.1129,148.2702,148.0574,148.2702,2956.0
2018-04-10 13:25:00,160.19,160.25,160.14,160.24,5225.0,148.1962,148.2517,148.15,148.2425,5225.0
2018-04-10 13:30:00,160.2,160.54,160.05,160.54,7520.0,148.2055,148.52,148.0667,148.52,7520.0
2018-04-10 13:35:00,160.47,160.49,160.34,160.49,6035.0,148.4552,148.4737,148.335,148.4737,6035.0
2018-04-10 13:40:00,160.46,160.46,160.08,160.08,6488.0,148.446,148.446,148.0944,148.0944,6488.0
2018-04-10 13:45:00,160.05,160.05,159.6,159.74,5541.0,148.0667,148.0667,147.6504,147.7799,5541.0
2018-04-10 13:50:00,159.82,160.24,159.78,160.22,5899.0,147.8539,148.2425,147.8169,148.224,5899.0
2018-04-10 13:55:00,160.19,160.49,160.19,160.41,5264.0,148.1962,148.4737,148.1962,148.3997,5264.0
2018-04-10 14:00:00,160.53,160.53,160.35,160.43,6300.0,148.5108,148.5108,148.3442,148.4182,6300.0
2018-04-10 14:05:00,160.46,160.65,160.35,160.57,4890.0,148.446,148.6218,148.3442,148.5478,4890.0
2018-04-10 14:10:00,160.67,160.86,160.56,160.61,5071.0,148.6403,148.816,148.5385,148.5848,5071.0
2018-04-10 14:15:00,160.64,160.83,160.6,160.62,10837.0,148.6125,148.7883,148.5755,148.594,10837.0
2018-04-10 14:20:00,160.61,160.8,160.61,160.74,22048.0,148.5848,148.7605,148.5848,148.705,22048.0
2018-04-10 14:25:00,160.72,160.78,160.28,160.42,20230.0,148.6865,148.742,148.2795,148.409,20230.0
2018-04-10 14:30:00,160.46,160.53,160.41,160.47,13514.0,148.446,148.5108,148.3997,148.4552,13514.0
2018-04-10 14:35:00,160.48,160.5,160.08,160.2,5900.0,148.4645,148.483,148.0944,148.2055,5900.0
2018-04-10 14:40:00,160.21,160.26,159.94,160.18,9200.0,148.2147,148.261,147.9649,148.187,9200.0
2018-04-10 14:45:00,160.16,160.46,160.16,160.19,13482.0,148.1685,148.446,148.1685,148.1962,13482.0
2018-04-10 14:50:00,160.21,160.43,160.1,160.3,14479.0,148.2147,148.4182,148.1129,148.298,14479.0
2018-04-10 14:55:00,160.32,160.65,160.28,160.65,5091.0,148.3165,148.6218,148.2795,148.6218,5091.0
2018-04-10 15:00:00,160.7,160.75,160.32,160.37,9896.0,148.668,148.7143,148.3165,148.3627,9896.0
2018-04-10 15:05:00,160.4,160.98,160.4,160.87,5386.0,148.3905,148.9271,148.3905,148.8253,5386.0
2018-04-10 15:10:00,160.96,161.07,160.74,160.9,12497.0,148.9086,149.0103,148.705,148.8531,12497.0
2018-04-10 15:15:00,160.89,160.92,160.67,160.88,11284.0,148.8438,148.8716,148.6403,148.8345,11284.0
2018-04-10 15:20:00,160.87,160.96,160.52,160.58,20406.0,148.8253,148.9086,148.5015,148.557,20406.0
2018-04-10 15:25:00,160.61,160.75,160.37,160.7,15896.0,148.5848,148.7143,148.3627,148.668,15896.0
2018-04-10 15:30:00,160.74,160.74,160.32,160.36,18924.0,148.705,148.705,148.3165,148.3535,18924.0
2018-04-10 15:35:00,160.37,160.51,160.15,160.35,16944.0,148.3627,148.4923,148.1592,148.3442,16944.0
2018-04-10 15:40:00,160.34,160.49,160.32,160.32,14322.0,148.335,148.4737,148.3165,148.3165,14322.0
2018-04-10 15:45:00,160.35,160.67,160.33,160.54,27064.0,148.3442,148.6403,148.3257,148.52,27064.0
2018-04-10 15:50:00,160.53,160.66,160.43,160.48,35754.0,148.5108,148.631,148.4182,148.4645,35754.0
2018-04-10 15:55:00,160.49,160.49,160.14,160.31,61917.0,148.4737,148.4737,148.15,148.3072,61917.0
2018-04-11 09:30:00,158.73,159.55,158.52,158.52,15190.0,146.8455,147.6041,146.6512,146.6512,15190.0
2018-04-11 09:35:00,158.6,158.78,158.3,158.66,9665.0,146.7253,146.8918,146.4477,146.7808,9665.0
2018-04-11 09:40:00,158.67,159.02,158.48,158.77,9140.0,146.79,147.1138,146.6142,146.8825,9140.0
2018-04-11 09:45:00,158.87,158.96,158.38,158.49,16402.0,146.975,147.0583,146.5217,146.6235,16402.0
2018-04-11 09:50:00,158.44,158.75,158.44,158.56,13159.0,146.5772,146.864,146.5772,146.6883,13159.0
2018-04-11 09:55:00,158.63,158.98,158.54,158.8,6100.0,146.753,147.0768,146.6697,146.9103,6100.0
2018-04-11 10:00:00,158.87,159.22,158.74,159.09,6500.0,146.975,147.2988,146.8548,147.1786,6500.0
2018-04-11 10:05:00,159.06,159.21,159.01,159.15,7234.0,147.1508,147.2896,147.1046,147.2341,7234.0
2018-04-11 10:10:00,159.18,159.38,159.04,159.38,7200.0,147.2618,147.4469,147.1323,147.4469,7200.0
2018-04-11 10:15:00,159.38,159.58,159.23,159.58,4751.0,147.4469,147.6319,147.3081,147.6319,4751.0
2018-04-11 10:20:00,159.58,159.58,159.42,159.57,3292.0,147.6319,147.6319,147.4839,147.6226,3292.0
2018-04-11 10:25:00,159.59,159.66,159.49,159.49,7102.0,147.6411,147.7059,147.5486,147.5486,7102.0
2018-04-11 10:30:00,159.58,159.6,159.43,159.43,4800.0,147.6319,147.6504,147.4931,147.4931,4800.0
2018-04-11 10:35:00,159.5,159.64,159.43,159.64,8004.0,147.5579,147.6874,147.4931,147.6874,8004.0
2018-04-11 10:40:00,159.63,159.83,159.6,159.79,4900.0,147.6781,147.8632,147.6504,147.8262,4900.0
2018-04-11 10:45:00,159.8,159.85,159.29,159.32,7372.0,147.8354,147.8817,147.3636,147.3913,7372.0
2018-04-11 10:50:00,159.28,159.32,158.94,158.94,5800.0,147.3543,147.3913,147.0398,147.0398,5800.0
2018-04-11 10:55:00,158.83,158.89,158.51,158.51,4069.0,146.938,146.9935,146.642,146.642,4069.0
2018-04-11 11:00:00,158.44,158.45,158.13,158.19,40516.0,146.5772,146.5865,146.2904,146.346,40516.0
2018-04-11 11:05:00,158.16,158.32,158.03,158.03,19703.0,146.3182,146.4662,146.1979,146.1979,19703.0
2018-04-11 11:10:00,158.03,158.27,158.02,158.24,6421.0,146.1979,146.42,146.1887,146.3922,6421.0
2018-04-11 11:15:00,158.26,158.29,157.94,158.11,12232.0,146.4107,146.4385,146.1147,146.2719,12232.0
2018-04-11 11:20:00,158.11,158.23,158.03,158.21,5830.0,146.2719,146.383,146.1979,146.3645,5830.0
2018-04-11 11:25:00,158.22,158.29,158.03,158.06,5432.0,146.3737,146.4385,146.1979,146.2257,5432.0
2018-04-11 11:30:00,158.16,158.16,157.9,158.12,5300.0,146.3182,146.3182,146.0777,146.2812,5300.0
2018-04-11 11:35:00,158.15,158.15,158.05,158.12,9584.0,146.3089,146.3089,146.2164,146.2812,9584.0
2018-04-11 11:40:00,158.15,158.34,158.12,158.17,21064.0,146.3089,146.4847,146.2812,146.3275,21064.0
2018-04-11 11:45:00,158.14,158.37,158.14,158.18,28441.0,146.2997,146.5125,146.2997,146.3367,28441.0
2018-04-11 11:50:00,158.18,158.38,158.11,158.31,18287.0,146.3367,146.5217,146.2719,146.457,18287.0
2018-04-11 11:55:00,158.34,158.37,158.16,158.27,11957.0,146.4847,146.5125,146.3182,146.42,11957.0
2018-04-11 12:00:00,158.28,158.58,158.2,158.42,13186.0,146.4292,146.7068,146.3552,146.5587,13186.0
2018-04-11 12:05:00,158.45,158.51,158.3,158.37,2701.0,146.5865,146.642,146.4477,146.5125,2701.0
2018-04-11 12:10:00,158.45,158.84,158.45,158.74,3087.0,146.5865,146.9473,146.5865,146.8548,3087.0
2018-04-11 12:15:00,158.74,158.74,158.44,158.54,4877.0,146.8548,146.8548,146.5772,146.6697,4877.0
2018-04-11 12:20:00,158.61,158.74,158.55,158.74,1433.0,146.7345,146.8548,146.679,146.8548,1433.0
2018-04-11 12:25:00,158.78,158.78,158.54,158.54,1855.0,146.8918,146.8918,146.6697,146.6697,1855.0
2018-04-11 12:30:00,158.64,158.66,158.48,158.48,3633.0,146.7623,146.7808,146.6142,146.6142,3633.0
2018-04-11 12:35:00,158.46,158.54,158.43,158.44,2882.0,146.5957,146.6697,146.568,146.5772,2882.0
2018-04-11 12:40:00,158.49,158.65,158.48,158.6,2600.0,146.6235,146.7715,146.6142,146.7253,2600.0
2018-04-11 12:45:00,158.52,158.52,158.25,158.35,2726.0,146.6512,146.6512,146.4015,146.494,2726.0
2018-04-11 12:50:00,158.34,158.38,158.18,158.22,2100.0,146.4847,146.5217,146.3367,146.3737,2100.0
2018-04-11 12:55:00,158.28,158.33,158.22,158.22,900.0,146.4292,146.4755,146.3737,146.3737,900.0
2018-04-11 13:00:00,158.28,158.41,158.27,158.37,4700.0,146.4292,146.5495,146.42,146.5125,4700.0
2018-04-11 13:05:00,158.39,158.39,158.11,158.16,5382.0,146.531,146.531,146.2719,146.3182,5382.0
2018-04-11 13:10:00,158.29,158.36,157.99,158.16,4874.0,146.4385,146.5032,146.1609,146.3182,4874.0
2018-04-11 13:15:00,158.24,158.36,158.23,158.36,2700.0,146.3922,146.5032,146.383,146.5032,2700.0
2018-04-11 13:20:00,158.39,158.43,158.24,158.33,7125.0,146.531,146.568,146.3922,146.4755,7125.0
2018-04-11 13:25:00,158.28,158.3,158.09,158.1,4000.0,146.4292,146.4477,146.2534,146.2627,4000.0
2018-04-11 13:30:00,158.19,158.19,157.95,158.09,5071.0,146.346,146.346,146.1239,146.2534,5071.0
2018-04-11 13:35:00,158.15,158.22,158.14,158.22,2656.0,146.3089,146.3737,146.2997,146.3737,2656.0
2018-04-11 13:40:00,158.32,158.34,158.12,158.12,2775.0,146.4662,146.4847,146.2812,146.2812,2775.0
2018-04-11 13:45:00,158.08,158.1,157.94,158.1,5900.0,146.2442,146.2627,146.1147,146.2627,5900.0
2018-04-11 13:50:00,158.22,158.35,158.15,158.22,3479.0,146.3737,146.494,146.3089,146.3737,3479.0
2018-04-11 13:55:00,158.24,158.39,158.2,158.33,2274.0,146.3922,146.531,146.3552,146.4755,2274.0
2018-04-11 14:00:00,158.39,158.39,158.22,158.36,2723.0,146.531,146.531,146.3737,146.5032,2723.0
2018-04-11 14:05:00,158.41,158.47,157.94,157.99,6296.0,146.5495,146.605,146.1147,146.1609,6296.0
2018-04-11 14:10:00,158.03,158.21,157.99,158.12,3707.0,146.1979,146.3645,146.1609,146.2812,3707.0
2018-04-11 14:15:00,158.15,158.58,158.1,158.58,12214.0,146.3089,146.7068,146.2627,146.7068,12214.0
2018-04-11 14:20:00,158.55,158.59,158.49,158.51,3700.0,146.679,146.716,146.6235,146.642,3700.0
2018-04-11 14:25:00,158.54,158.57,158.29,158.29,7639.0,146.6697,146.6975,146.4385,146.4385,7639.0
2018-04-11 14:30:00,158.41,158.63,158.4,158.43,9391.0,146.5495,146.753,146.5402,146.568,9391.0
2018-04-11 14:35:00,158.41,158.46,158.29,158.37,2350.0,146.5495,146.5957,146.4385,146.5125,2350.0
2018-04-11 14:40:00,158.39,158.48,158.19,158.25,41374.0,146.531,146.6142,146.346,146.4015,41374.0
2018-04-11 14:45:00,158.23,158.37,158.16,158.3,4371.0,146.383,146.5125,146.3182,146.4477,4371.0
2018-04-11 14:50:00,158.24,158.29,157.95,158.01,3100.0,146.3922,146.4385,146.1239,146.1794,3100.0
2018-04-11 14:55:00,158.07,158.25,158.05,158.25,3772.0,146.2349,146.4015,146.2164,146.4015,3772.0
2018-04-11 15:00:00,158.31,158.4,158.17,158.17,16385.0,146.457,146.5402,146.3275,146.3275,16385.0
2018-04-11 15:05:00,158.2,158.27,157.79,157.79,5286.0,146.3552,146.42,145.9759,145.9759,5286.0
2018-04-11 15:10:00,157.77,157.83,157.48,157.51,6635.0,145.9574,146.0129,145.6891,145.7169,6635.0
2018-04-11 15:15:00,157.52,157.81,157.4,157.75,6809.0,145.7261,145.9944,145.6151,145.9389,6809.0
2018-04-11 15:20:00,157.71,157.8,157.64,157.72,8169.0,145.9019,145.9852,145.8371,145.9111,8169.0
2018-04-11 15:25:00,157.77,157.93,157.7,157.8,11936.0,145.9574,146.1054,145.8926,145.9852,11936.0
2018-04-11 15:30:00,157.86,158.15,157.86,158.07,7875.0,146.0407,146.3089,146.0407,146.2349,7875.0
2018-04-11 15:35:00,158.08,158.08,157.93,157.93,8456.0,146.2442,146.2442,146.1054,146.1054,8456.0
2018-04-11 15:40:00,157.93,158.04,157.86,157.93,16430.0,146.1054,146.2072,146.0407,146.1054,16430.0
2018-04-11 15:45:00,157.89,157.96,157.74,157.74,10255.0,146.0684,146.1332,145.9296,145.9296,10255.0
2018-04-11 15:50:00,157.73,157.79,157.67,157.75,13268.0,145.9204,145.9759,145.8649,145.9389,13268.0
2018-04-11 15:55:00,157.76,158.05,157.69,157.87,34584.0,145.9481,146.2164,145.8834,146.0499,34584.0
2018-04-12 09:30:00,159.12,159.12,158.25,158.98,11936.0,147.2063,147.2063,146.4015,147.0768,11936.0
2018-04-12 09:35:00,159.26,159.44,159.21,159.44,3026.0,147.3358,147.5024,147.2896,147.5024,3026.0
2018-04-12 09:40:00,159.36,159.59,159.22,159.36,4539.0,147.4284,147.6411,147.2988,147.4284,4539.0
2018-04-12 09:45:00,159.52,159.64,159.19,159.34,8952.0,147.5764,147.6874,147.2711,147.4099,8952.0
2018-04-12 09:50:00,159.43,159.58,159.42,159.51,1400.0,147.4931,147.6319,147.4839,147.5671,1400.0
2018-04-12 09:55:00,159.56,159.72,159.5,159.58,10013.0,147.6134,147.7614,147.5579,147.6319,10013.0
2018-04-12 10:00:00,159.58,159.7,159.57,159.62,23776.0,147.6319,147.7429,147.6226,147.6689,23776.0
2018-04-12 10:05:00,159.66,159.79,159.64,159.7,4013.0,147.7059,147.8262,147.6874,147.7429,4013.0
2018-04-12 10:10:00,159.75,159.84,159.56,159.57,5600.0,147.7892,147.8724,147.6134,147.6226,5600.0
2018-04-12 10:15:00,159.61,159.74,159.58,159.67,16571.0,147.6596,147.7799,147.6319,147.7151,16571.0
2018-04-12 10:20:00,159.67,159.74,159.6,159.65,4764.0,147.7151,147.7799,147.6504,147.6966,4764.0
2018-04-12 10:25:00,159.61,159.62,159.5,159.57,4861.0,147.6596,147.6689,147.5579,147.6226,4861.0
2018-04-12 10:30:00,159.58,159.58,159.3,159.31,4776.0,147.6319,147.6319,147.3728,147.3821,4776.0
2018-04-12 10:35:00,159.41,159.44,159.29,159.44,1676.0,147.4746,147.5024,147.3636,147.5024,1676.0
2018-04-12 10:40:00,159.44,159.52,159.29,159.52,2100.0,147.5024,147.5764,147.3636,147.5764,2100.0
2018-04-12 10:45:00,159.53,159.53,159.21,159.33,3750.0,147.5856,147.5856,147.2896,147.4006,3750.0
2018-04-12 10:50:00,159.33,159.33,159.2,159.2,3295.0,147.4006,147.4006,147.2803,147.2803,3295.0
2018-04-12 10:55:00,159.2,159.24,159.02,159.05,2435.0,147.2803,147.3173,147.1138,147.1416,2435.0
2018-04-12 11:00:00,159.06,159.31,159.06,159.23,16374.0,147.1508,147.3821,147.1508,147.3081,16374.0
2018-04-12 11:05:00,159.25,159.28,158.93,159.15,11245.0,147.3266,147.3543,147.0305,147.2341,11245.0
2018-04-12 11:10:00,159.16,159.2,159.04,159.05,2600.0,147.2433,147.2803,147.1323,147.1416,2600.0
2018-04-12 11:15:00,159.05,159.32,159.05,159.26,5803.0,147.1416,147.3913,147.1416,147.3358,5803.0
2018-04-12 11:20:00,159.3,159.35,159.19,159.25,34470.0,147.3728,147.4191,147.2711,147.3266,34470.0
2018-04-12 11:25:00,159.14,159.15,159.05,159.13,2700.0,147.2248,147.2341,147.1416,147.2156,2700.0
2018-04-12 11:30:00,159.14,159.2,159.05,159.05,1927.0,147.2248,147.2803,147.1416,147.1416,1927.0
2018-04-12 11:35:00,159.1,159.17,159.04,159.17,1800.0,147.1878,147.2526,147.1323,147.2526,1800.0
2018-04-12 11:40:00,159.11,159.23,159.11,159.23,700.0,147.1971,147.3081,147.1971,147.3081,700.0
2018-04-12 11:45:00,159.28,159.28,158.89,158.9,3118.0,147.3543,147.3543,146.9935,147.0028,3118.0
2018-04-12 11:50:00,158.94,158.94,158.73,158.83,2250.0,147.0398,147.0398,146.8455,146.938,2250.0
2018-04-12 11:55:00,158.87,159.05,158.82,159.04,1300.0,146.975,147.1416,146.9288,147.1323,1300.0
2018-04-12 12:00:00,159.08,159.08,158.93,158.99,1700.0,147.1693,147.1693,147.0305,147.0861,1700.0
2018-04-12 12:05:00,158.96,159.0,158.82,158.94,1582.0,147.0583,147.0953,146.9288,147.0398,1582.0
2018-04-12 12:10:00,158.86,159.08,158.84,159.02,3940.0,146.9658,147.1693,146.9473,147.1138,3940.0
2018-04-12 12:15:00,159.03,159.06,158.78,158.99,9081.0,147.1231,147.1508,146.8918,147.0861,9081.0
2018-04-12 12:20:00,158.96,159.03,158.91,158.91,3609.0,147.0583,147.1231,147.012,147.012,3609.0
2018-04-12 12:25:00,158.96,158.98,158.92,158.94,3325.0,147.0583,147.0768,147.0213,147.0398,3325.0
2018-04-12 12:30:00,158.9,158.94,158.84,158.84,13700.0,147.0028,147.0398,146.9473,146.9473,13700.0
2018-04-12 12:35:00,158.89,158.91,158.82,158.84,25300.0,146.9935,147.012,146.9288,146.9473,25300.0
2018-04-12 12:40:00,158.87,158.91,158.8,158.85,37773.0,146.975,147.012,146.9103,146.9565,37773.0
2018-04-12 12:45:00,158.85,159.05,158.85,159.0,17221.0,146.9565,147.1416,146.9565,147.0953,17221.0
2018-04-12 12:50:00,159.02,159.24,159.0,159.1,7805.0,147.1138,147.3173,147.0953,147.1878,7805.0
2018-04-12 12:55:00,159.08,159.14,159.02,159.14,3600.0,147.1693,147.2248,147.1138,147.2248,3600.0
2018-04-12 13:00:00,159.12,159.37,159.12,159.37,3006.0,147.2063,147.4376,147.2063,147.4376,3006.0
2018-04-12 13:05:00,159.38,159.38,159.0,159.12,4903.0,147.4469,147.4469,147.0953,147.2063,4903.0
2018-04-12 13:10:00,159.1,159.18,158.84,158.84,22294.0,147.1878,147.2618,146.9473,146.9473,22294.0
2018-04-12 13:15:00,158.83,158.83,158.57,158.68,11349.0,146.938,146.938,146.6975,146.7993,11349.0
2018-04-12 13:20:00,158.62,158.71,158.52,158.61,2150.0,146.7438,146.827,146.6512,146.7345,2150.0
2018-04-12 13:25:00,158.6,158.69,158.06,158.33,4141.0,146.7253,146.8085,146.2257,146.4755,4141.0
2018-04-12 13:30:00,158.29,158.49,158.18,158.49,3200.0,146.4385,146.6235,146.3367,146.6235,3200.0
2018-04-12 13:35:00,158.48,158.65,158.47,158.53,4976.0,146.6142,146.7715,146.605,146.6605,4976.0
2018-04-12 13:40:00,158.49,158.49,158.4,158.42,9261.0,146.6235,146.6235,146.5402,146.5587,9261.0
2018-04-12 13:45:00,158.45,158.47,158.28,158.32,4817.0,146.5865,146.605,146.4292,146.4662,4817.0
2018-04-12 13:50:00,158.38,158.58,158.37,158.57,4805.0,146.5217,146.7068,146.5125,146.6975,4805.0
2018-04-12 13:55:00,158.54,158.58,158.28,158.32,5564.0,146.6697,146.7068,146.4292,146.4662,5564.0
2018-04-12 14:00:00,158.4,158.66,158.35,158.66,3560.0,146.5402,146.7808,146.494,146.7808,3560.0
2018-04-12 14:05:00,158.62,158.71,158.53,158.56,10500.0,146.7438,146.827,146.6605,146.6883,10500.0
2018-04-12 14:10:00,158.59,158.7,158.56,158.6,7000.0,146.716,146.8178,146.6883,146.7253,7000.0
2018-04-12 14:15:00,158.63,158.86,158.56,158.74,7851.0,146.753,146.9658,146.6883,146.8548,7851.0
2018-04-12 14:20:00,158.78,158.91,158.76,158.83,7388.0,146.8918,147.012,146.8733,146.938,7388.0
2018-04-12 14:25:00,158.8,158.82,158.62,158.64,4230.0,146.9103,146.9288,146.7438,146.7623,4230.0
2018-04-12 14:30:00,158.68,158.75,158.53,158.6,5719.0,146.7993,146.864,146.6605,146.7253,5719.0
2018-04-12 14:35:00,158.64,158.66,158.56,158.6,3100.0,146.7623,146.7808,146.6883,146.7253,3100.0
2018-04-12 14:40:00,158.64,158.66,158.56,158.57,4616.0,146.7623,146.7808,146.6883,146.6975,4616.0
2018-04-12 14:45:00,158.59,158.75,158.59,158.67,5196.0,146.716,146.864,146.716,146.79,5196.0
2018-04-12 14:50:00,158.72,158.84,158.68,158.78,3160.0,146.8363,146.9473,146.7993,146.8918,3160.0
2018-04-12 14:55:00,158.77,158.94,158.68,158.94,16111.0,146.8825,147.0398,146.7993,147.0398,16111.0
2018-04-12 15:00:00,158.92,158.95,158.75,158.75,7900.0,147.0213,147.0491,146.864,146.864,7900.0
2018-04-12 15:05:00,158.73,158.73,158.48,158.58,5400.0,146.8455,146.8455,146.6142,146.7068,5400.0
2018-04-12 15:10:00,158.57,158.77,158.57,158.76,5994.0,146.6975,146.8825,146.6975,146.8733,5994.0
2018-04-12 15:15:00,158.77,158.96,158.73,158.96,6700.0,146.8825,147.0583,146.8455,147.0583,6700.0
2018-04-12 15:20:00,158.92,159.18,158.9,159.15,7406.0,147.0213,147.2618,147.0028,147.2341,7406.0
2018-04-12 15:25:00,159.12,159.31,159.12,159.28,5584.0,147.2063,147.3821,147.2063,147.3543,5584.0
2018-04-12 15:30:00,159.24,159.3,159.15,159.15,8649.0,147.3173,147.3728,147.2341,147.2341,8649.0
2018-04-12 15:35:00,159.18,159.31,159.16,159.29,9710.0,147.2618,147.3821,147.2433,147.3636,9710.0
2018-04-12 15:40:00,159.29,159.35,159.09,159.13,10348.0,147.3636,147.4191,147.1786,147.2156,10348.0
2018-04-12 15:45:00,159.11,159.11,158.61,158.85,22712.0,147.1971,147.1971,146.7345,146.9565,22712.0
2018-04-12 15:50:00,158.85,158.92,158.78,158.81,24457.0,146.9565,147.0213,146.8918,146.9195,24457.0
2018-04-12 15:55:00,158.82,158.82,158.54,158.59,63446.0,146.9288,146.9288,146.6697,146.716,63446.0
2018-04-13 09:30:00,159.83,159.83,159.38,159.61,15062.0,147.8632,147.8632,147.4469,147.6596,15062.0
2018-04-13 09:35:00,159.52,159.71,159.41,159.47,7483.0,147.5764,147.7521,147.4746,147.5301,7483.0
2018-04-13 09:40:00,159.61,160.08,159.31,159.9,24363.0,147.6596,148.0944,147.3821,147.9279,24363.0
2018-04-13 09:45:00,159.9,160.04,159.75,159.89,6611.0,147.9279,148.0574,147.7892,147.9187,6611.0
2018-04-13 09:50:00,159.93,160.07,159.54,159.55,35973.0,147.9557,148.0852,147.5949,147.6041,35973.0
2018-04-13 09:55:00,159.58,159.69,159.44,159.54,20793.0,147.6319,147.7336,147.5024,147.5949,20793.0
2018-04-13 10:00:00,159.54,159.59,159.26,159.26,8064.0,147.5949,147.6411,147.3358,147.3358,8064.0
2018-04-13 10:05:00,159.33,159.53,159.21,159.26,6226.0,147.4006,147.5856,147.2896,147.3358,6226.0
2018-04-13 10:10:00,159.26,159.34,159.19,159.34,2700.0,147.3358,147.4099,147.2711,147.4099,2700.0
2018-04-13 10:15:00,159.36,159.62,159.36,159.47,2769.0,147.4284,147.6689,147.4284,147.5301,2769.0
2018-04-13 10:20:00,159.42,159.42,159.22,159.22,4157.0,147.4839,147.4839,147.2988,147.2988,4157.0
2018-04-13 10:25:00,159.27,159.29,158.93,159.06,10708.0,147.3451,147.3636,147.0305,147.1508,10708.0
2018-04-13 10:30:00,159.07,159.13,158.83,159.04,3700.0,147.1601,147.2156,146.938,147.1323,3700.0
2018-04-13 10:35:00,159.1,159.15,158.8,158.8,5104.0,147.1878,147.2341,146.9103,146.9103,5104.0
2018-04-13 10:40:00,158.86,158.91,158.64,158.64,4322.0,146.9658,147.012,146.7623,146.7623,4322.0
2018-04-13 10:45:00,158.69,158.7,158.37,158.7,15431.0,146.8085,146.8178,146.5125,146.8178,15431.0
2018-04-13 10:50:00,158.72,158.77,158.65,158.66,2239.0,146.8363,146.8825,146.7715,146.7808,2239.0
2018-04-13 10:55:00,158.71,158.74,158.35,158.37,9532.0,146.827,146.8548,146.494,146.5125,9532.0
2018-04-13 11:00:00,158.38,158.38,158.13,158.17,9700.0,146.5217,146.5217,146.2904,146.3275,9700.0
2018-04-13 11:05:00,158.22,158.72,158.22,158.72,3063.0,146.3737,146.8363,146.3737,146.8363,3063.0
2018-04-13 11:10:00,158.74,158.94,158.62,158.63,3435.0,146.8548,147.0398,146.7438,146.753,3435.0
2018-04-13 11:15:00,158.73,158.93,158.73,158.81,2867.0,146.8455,147.0305,146.8455,146.9195,2867.0
2018-04-13 11:20:00,158.77,159.02,158.6,158.97,2165.0,146.8825,147.1138,146.7253,147.0676,2165.0
2018-04-13 11:25:00,159.01,159.02,158.86,158.95,3356.0,147.1046,147.1138,146.9658,147.0491,3356.0
2018-04-13 11:30:00,158.85,158.93,158.83,158.87,1395.0,146.9565,147.0305,146.938,146.975,1395.0
2018-04-13 11:35:00,158.85,158.98,158.77,158.78,3013.0,146.9565,147.0768,146.8825,146.8918,3013.0
2018-04-13 11:40:00,158.67,158.72,158.55,158.71,1921.0,146.79,146.8363,146.679,146.827,1921.0
2018-04-13 11:45:00,158.77,158.77,158.59,158.63,2501.0,146.8825,146.8825,146.716,146.753,2501.0
2018-04-13 11:50:00,158.65,158.66,158.45,158.52,2700.0,146.7715,146.7808,146.5865,146.6512,2700.0
2018-04-13 11:55:00,158.58,158.77,158.58,158.77,2210.0,146.7068,146.8825,146.7068,146.8825,2210.0
2018-04-13 12:00:00,158.75,158.94,158.75,158.89,2297.0,146.864,147.0398,146.864,146.9935,2297.0
2018-04-13 12:05:00,158.89,158.94,158.61,158.61,2300.0,146.9935,147.0398,146.7345,146.7345,2300.0
2018-04-13 12:10:00,158.63,158.66,158.56,158.65,1307.0,146.753,146.7808,146.6883,146.7715,1307.0
2018-04-13 12:15:00,158.79,158.79,158.59,158.64,3531.0,146.901,146.901,146.716,146.7623,3531.0
2018-04-13 12:20:00,158.64,158.78,158.63,158.78,1800.0,146.7623,146.8918,146.753,146.8918,1800.0
2018-04-13 12:25:00,158.81,158.81,158.65,158.69,7401.0,146.9195,146.9195,146.7715,146.8085,7401.0
2018-04-13 12:30:00,158.65,158.7,158.55,158.62,3495.0,146.7715,146.8178,146.679,146.7438,3495.0
2018-04-13 12:35:00,158.5,158.6,158.37,158.44,4376.0,146.6327,146.7253,146.5125,146.5772,4376.0
2018-04-13 12:40:00,158.41,158.51,158.34,158.38,3613.0,146.5495,146.642,146.4847,146.5217,3613.0
2018-04-13 12:45:00,158.38,158.4,158.28,158.35,3700.0,146.5217,146.5402,146.4292,146.494,3700.0
2018-04-13 12:50:00,158.37,158.49,158.33,158.33,3982.0,146.5125,146.6235,146.4755,146.4755,3982.0
2018-04-13 12:55:00,158.34,158.55,158.34,158.48,2300.0,146.4847,146.679,146.4847,146.6142,2300.0
2018-04-13 13:00:00,158.44,158.59,158.44,158.56,3115.0,146.5772,146.716,146.5772,146.6883,3115.0
2018-04-13 13:05:00,158.56,158.68,158.51,158.6,4662.0,146.6883,146.7993,146.642,146.7253,4662.0
2018-04-13 13:10:00,158.59,158.67,158.5,158.58,2900.0,146.716,146.79,146.6327,146.7068,2900.0
2018-04-13 13:15:00,158.55,158.69,158.55,158.66,3702.0,146.679,146.8085,146.679,146.7808,3702.0
2018-04-13 13:20:00,158.68,158.73,158.62,158.68,9600.0,146.7993,146.8455,146.7438,146.7993,9600.0
2018-04-13 13:25:00,158.69,158.71,158.65,158.65,6254.0,146.8085,146.827,146.7715,146.7715,6254.0
2018-04-13 13:30:00,158.67,158.68,158.51,158.63,5799.0,146.79,146.7993,146.642,146.753,5799.0
2018-04-13 13:35:00,158.55,158.64,158.51,158.64,1223.0,146.679,146.7623,146.642,146.7623,1223.0
2018-04-13 13:40:00,158.66,158.71,158.63,158.64,4224.0,146.7808,146.827,146.753,146.7623,4224.0
2018-04-13 13:45:00,158.67,158.73,158.65,158.69,3102.0,146.79,146.8455,146.7715,146.8085,3102.0
2018-04-13 13:50:00,158.69,158.71,158.64,158.64,9217.0,146.8085,146.827,146.7623,146.7623,9217.0
2018-04-13 13:55:00,158.62,158.66,158.57,158.66,3332.0,146.7438,146.7808,146.6975,146.7808,3332.0
2018-04-13 14:00:00,158.68,158.7,158.61,158.65,4901.0,146.7993,146.8178,146.7345,146.7715,4901.0
2018-04-13 14:05:00,158.61,158.72,158.58,158.68,3973.0,146.7345,146.8363,146.7068,146.7993,3973.0
2018-04-13 14:10:00,158.75,158.75,158.66,158.69,9009.0,146.864,146.864,146.7808,146.8085,9009.0
2018-04-13 14:15:00,158.66,158.66,158.53,158.57,1875.0,146.7808,146.7808,146.6605,146.6975,1875.0
2018-04-13 14:20:00,158.53,158.57,158.47,158.57,1500.0,146.6605,146.6975,146.605,146.6975,1500.0
2018-04-13 14:25:00,158.59,158.68,158.58,158.66,1333.0,146.716,146.7993,146.7068,146.7808,1333.0
2018-04-13 14:30:00,158.65,158.74,158.53,158.67,11702.0,146.7715,146.8548,146.6605,146.79,11702.0
2018-04-13 14:35:00,158.67,158.69,158.44,158.47,6169.0,146.79,146.8085,146.5772,146.605,6169.0
2018-04-13 14:40:00,158.45,158.53,158.34,158.49,2300.0,146.5865,146.6605,146.4847,146.6235,2300.0
2018-04-13 14:45:00,158.52,158.63,158.24,158.24,4444.0,146.6512,146.753,146.3922,146.3922,4444.0
2018-04-13 14:50:00,158.16,158.3,158.08,158.18,6075.0,146.3182,146.4477,146.2442,146.3367,6075.0
2018-04-13 14:55:00,158.18,158.18,157.94,158.03,5600.0,146.3367,146.3367,146.1147,146.1979,5600.0
2018-04-13 15:00:00,157.99,157.99,157.64,157.64,7300.0,146.1609,146.1609,145.8371,145.8371,7300.0
2018-04-13 15:05:00,157.67,157.84,157.53,157.84,8969.0,145.8649,146.0222,145.7354,146.0222,8969.0
2018-04-13 15:10:00,157.82,158.06,157.81,157.97,8560.0,146.0037,146.2257,145.9944,146.1424,8560.0
2018-04-13 15:15:00,157.97,157.97,157.36,157.36,12288.0,146.1424,146.1424,145.5781,145.5781,12288.0
2018-04-13 15:20:00,157.37,157.6,157.37,157.57,12032.0,145.5873,145.8001,145.5873,145.7724,12032.0
2018-04-13 15:25:00,157.54,157.63,157.44,157.57,6092.0,145.7446,145.8279,145.6521,145.7724,6092.0
2018-04-13 15:30:00,157.55,157.76,157.47,157.72,12428.0,145.7539,145.9481,145.6799,145.9111,12428.0
2018-04-13 15:35:00,157.7,157.83,157.64,157.83,11770.0,145.8926,146.0129,145.8371,146.0129,11770.0
2018-04-13 15:40:00,157.88,158.1,157.88,158.01,14137.0,146.0592,146.2627,146.0592,146.1794,14137.0
2018-04-13 15:45:00,158.02,158.15,158.01,158.08,14518.0,146.1887,146.3089,146.1794,146.2442,14518.0
2018-04-13 15:50:00,158.09,158.52,158.09,158.35,20384.0,146.2534,146.6512,146.2534,146.494,20384.0
2018-04-13 15:55:00,158.38,158.52,158.19,158.33,55939.0,146.5217,146.6512,146.346,146.4755,55939.0
2018-04-16 09:30:00,160.3,161.2,159.6,160.51,55659.0,148.298,149.1306,147.6504,148.4923,55659.0
2018-04-16 09:35:00,160.69,160.78,159.69,160.49,26385.0,148.6588,148.742,147.7336,148.4737,26385.0
2018-04-16 09:40:00,160.55,160.84,159.79,160.22,32684.0,148.5293,148.7975,147.8262,148.224,32684.0
2018-04-16 09:45:00,160.34,160.42,160.22,160.32,5261.0,148.335,148.409,148.224,148.3165,5261.0
2018-04-16 09:50:00,160.44,160.44,159.66,159.92,9394.0,148.4275,148.4275,147.7059,147.9464,9394.0
2018-04-16 09:55:00,159.93,160.54,159.88,160.46,12400.0,147.9557,148.52,147.9094,148.446,12400.0
2018-04-16 10:00:00,160.41,160.67,160.41,160.67,3277.0,148.3997,148.6403,148.3997,148.6403,3277.0
2018-04-16 10:05:00,160.6,160.9,160.47,160.9,8384.0,148.5755,148.8531,148.4552,148.8531,8384.0
2018-04-16 10:10:00,160.93,161.0,160.76,160.84,12984.0,148.8808,148.9456,148.7235,148.7975,12984.0
2018-04-16 10:15:00,160.87,161.13,160.76,160.92,6958.0,148.8253,149.0658,148.7235,148.8716,6958.0
2018-04-16 10:20:00,160.95,161.12,160.85,161.09,24418.0,148.8993,149.0566,148.8068,149.0288,24418.0
2018-04-16 10:25:00,161.1,161.29,161.04,161.28,6929.0,149.0381,149.2139,148.9826,149.2046,6929.0
2018-04-16 10:30:00,161.32,161.37,160.92,161.1,9208.0,149.2416,149.2879,148.8716,149.0381,9208.0
2018-04-16 10:35:00,161.07,161.34,161.04,161.34,6856.0,149.0103,149.2601,148.9826,149.2601,6856.0
2018-04-16 10:40:00,161.26,161.28,160.78,160.92,15922.0,149.1861,149.2046,148.742,148.8716,15922.0
2018-04-16 10:45:00,160.9,160.98,160.75,160.79,2910.0,148.8531,148.9271,148.7143,148.7513,2910.0
2018-04-16 10:50:00,160.79,161.21,160.79,161.21,8234.0,148.7513,149.1398,148.7513,149.1398,8234.0
2018-04-16 10:55:00,161.18,161.39,161.17,161.31,6254.0,149.1121,149.3064,149.1028,149.2324,6254.0
2018-04-16 11:00:00,161.29,161.52,161.2,161.36,4600.0,149.2139,149.4266,149.1306,149.2786,4600.0
2018-04-16 11:05:00,161.33,161.56,161.27,161.52,4267.0,149.2509,149.4636,149.1953,149.4266,4267.0
2018-04-16 11:10:00,161.51,161.51,161.27,161.46,6255.0,149.4174,149.4174,149.1953,149.3711,6255.0
2018-04-16 11:15:00,161.4,161.68,161.36,161.68,8920.0,149.3156,149.5747,149.2786,149.5747,8920.0
2018-04-16 11:20:00,161.64,161.82,161.64,161.73,4993.0,149.5376,149.7042,149.5376,149.6209,4993.0
2018-04-16 11:25:00,161.7,161.86,161.49,161.79,4788.0,149.5932,149.7412,149.3989,149.6764,4788.0
2018-04-16 11:30:00,161.78,161.88,161.67,161.8,16602.0,149.6672,149.7597,149.5654,149.6857,16602.0
2018-04-16 11:35:00,161.82,162.0,161.78,161.84,8022.0,149.7042,149.8707,149.6672,149.7227,8022.0
2018-04-16 11:40:00,161.8,161.81,161.62,161.7,6937.0,149.6857,149.6949,149.5191,149.5932,6937.0
2018-04-16 11:45:00,161.7,161.79,161.61,161.65,2799.0,149.5932,149.6764,149.5099,149.5469,2799.0
2018-04-16 11:50:00,161.65,162.05,161.65,161.82,7158.0,149.5469,149.9169,149.5469,149.7042,7158.0
2018-04-16 11:55:00,161.8,162.07,161.79,162.07,4528.0,149.6857,149.9355,149.6764,149.9355,4528.0
2018-04-16 12:00:00,162.1,162.24,162.06,162.12,4777.0,149.9632,150.0927,149.9262,149.9817,4777.0
2018-04-16 12:05:00,162.17,162.26,162.13,162.2,1500.0,150.028,150.1112,149.991,150.0557,1500.0
2018-04-16 12:10:00,162.23,162.31,162.16,162.27,6718.0,150.0835,150.1575,150.0187,150.1205,6718.0
2018-04-16 12:15:00,162.27,162.27,162.15,162.2,1100.0,150.1205,150.1205,150.0095,150.0557,1100.0
2018-04-16 12:20:00,162.21,162.21,162.08,162.11,2944.0,150.065,150.065,149.9447,149.9725,2944.0
2018-04-16 12:25:00,162.08,162.18,161.99,162.07,3540.0,149.9447,150.0372,149.8614,149.9355,3540.0
2018-04-16 12:30:00,162.03,162.12,161.98,162.04,3840.0,149.8984,149.9817,149.8522,149.9077,3840.0
2018-04-16 12:35:00,161.96,162.0,161.81,161.97,2472.0,149.8337,149.8707,149.6949,149.8429,2472.0
2018-04-16 12:40:00,161.99,162.07,161.92,161.94,4614.0,149.8614,149.9355,149.7967,149.8152,4614.0
2018-04-16 12:45:00,161.96,162.11,161.96,162.11,4112.0,149.8337,149.9725,149.8337,149.9725,4112.0
2018-04-16 12:50:00,162.13,162.49,162.11,162.31,5575.0,149.991,150.324,149.9725,150.1575,5575.0
2018-04-16 12:55:00,162.28,162.38,162.22,162.22,2200.0,150.1297,150.2222,150.0742,150.0742,2200.0
2018-04-16 13:00:00,162.29,162.44,162.29,162.33,3031.0,150.139,150.2777,150.139,150.176,3031.0
2018-04-16 13:05:00,162.34,162.55,162.34,162.55,4121.0,150.1852,150.3795,150.1852,150.3795,4121.0
2018-04-16 13:10:00,162.5,162.55,162.39,162.4,2900.0,150.3333,150.3795,150.2315,150.2407,2900.0
2018-04-16 13:15:00,162.51,162.57,162.32,162.32,1322.0,150.3425,150.398,150.1667,150.1667,1322.0
2018-04-16 13:20:00,162.38,162.4,162.35,162.38,2002.0,150.2222,150.2407,150.1945,150.2222,2002.0
2018-04-16 13:25:00,162.41,162.49,162.32,162.32,3799.0,150.25,150.324,150.1667,150.1667,3799.0
2018-04-16 13:30:00,162.36,162.42,162.26,162.36,5163.0,150.2037,150.2592,150.1112,150.2037,5163.0
2018-04-16 13:35:00,162.38,162.44,162.33,162.44,7849.0,150.2222,150.2777,150.176,150.2777,7849.0
2018-04-16 13:40:00,162.47,162.5,162.42,162.46,5300.0,150.3055,150.3333,150.2592,150.2963,5300.0
2018-04-16 13:45:00,162.46,162.51,162.41,162.51,4261.0,150.2963,150.3425,150.25,150.3425,4261.0
2018-04-16 13:50:00,162.5,162.53,162.16,162.26,6900.0,150.3333,150.361,150.0187,150.1112,6900.0
2018-04-16 13:55:00,162.27,162.37,162.22,162.33,3650.0,150.1205,150.213,150.0742,150.176,3650.0
2018-04-16 14:00:00,162.31,162.36,162.21,162.23,7353.0,150.1575,150.2037,150.065,150.0835,7353.0
2018-04-16 14:05:00,162.24,162.24,162.09,162.15,4200.0,150.0927,150.0927,149.954,150.0095,4200.0
2018-04-16 14:10:00,162.14,162.26,162.14,162.17,4661.0,150.0002,150.1112,150.0002,150.028,4661.0
2018-04-16 14:15:00,162.13,162.23,162.12,162.22,700.0,149.991,150.0835,149.9817,150.0742,700.0
2018-04-16 14:20:00,162.25,162.33,162.17,162.26,7738.0,150.102,150.176,150.028,150.1112,7738.0
2018-04-16 14:25:00,162.25,162.27,162.12,162.19,2900.0,150.102,150.1205,149.9817,150.0465,2900.0
2018-04-16 14:30:00,162.15,162.31,162.08,162.31,5046.0,150.0095,150.1575,149.9447,150.1575,5046.0
2018-04-16 14:35:00,162.33,162.38,162.31,162.34,3200.0,150.176,150.2222,150.1575,150.1852,3200.0
2018-04-16 14:40:00,162.34,162.37,162.08,162.15,10391.0,150.1852,150.213,149.9447,150.0095,10391.0
2018-04-16 14:45:00,162.13,162.27,162.13,162.2,3467.0,149.991,150.1205,149.991,150.0557,3467.0
2018-04-16 14:50:00,162.19,162.25,162.08,162.14,6128.0,150.0465,150.102,149.9447,150.0002,6128.0
2018-04-16 14:55:00,162.11,162.16,162.05,162.16,2442.0,149.9725,150.0187,149.9169,150.0187,2442.0
2018-04-16 15:00:00,162.19,162.36,162.15,162.36,13903.0,150.0465,150.2037,150.0095,150.2037,13903.0
2018-04-16 15:05:00,162.37,162.38,162.27,162.34,8248.0,150.213,150.2222,150.1205,150.1852,8248.0
2018-04-16 15:10:00,162.36,162.36,162.2,162.23,7374.0,150.2037,150.2037,150.0557,150.0835,7374.0
2018-04-16 15:15:00,162.24,162.24,162.06,162.13,11542.0,150.0927,150.0927,149.9262,149.991,11542.0
2018-04-16 15:20:00,162.1,162.18,162.01,162.15,9697.0,149.9632,150.0372,149.8799,150.0095,9697.0
2018-04-16 15:25:00,162.16,162.47,162.16,162.45,13217.0,150.0187,150.3055,150.0187,150.287,13217.0
2018-04-16 15:30:00,162.42,162.58,162.41,162.44,12895.0,150.2592,150.4073,150.25,150.2777,12895.0
2018-04-16 15:35:00,162.44,162.46,162.26,162.38,18049.0,150.2777,150.2963,150.1112,150.2222,18049.0
2018-04-16 15:40:00,162.39,162.63,162.34,162.62,18436.0,150.2315,150.4535,150.1852,150.4443,18436.0
2018-04-16 15:45:00,162.62,162.62,162.24,162.27,24251.0,150.4443,150.4443,150.0927,150.1205,24251.0
2018-04-16 15:50:00,162.27,162.36,162.27,162.28,31573.0,150.1205,150.2037,150.1205,150.1297,31573.0
2018-04-16 15:55:00,162.29,162.29,162.03,162.11,60202.0,150.139,150.139,149.8984,149.9725,60202.0
2018-04-17 09:30:00,162.93,162.99,160.92,161.52,52162.0,150.7311,150.7866,148.8716,149.4266,52162.0
2018-04-17 09:35:00,161.68,161.69,161.03,161.28,24512.0,149.5747,149.5839,148.9733,149.2046,24512.0
2018-04-17 09:40:00,161.33,161.46,161.14,161.27,12910.0,149.2509,149.3711,149.0751,149.1953,12910.0
2018-04-17 09:45:00,161.25,161.4,161.18,161.3,18556.0,149.1768,149.3156,149.1121,149.2231,18556.0
2018-04-17 09:50:00,161.3,161.48,161.19,161.42,10258.0,149.2231,149.3896,149.1213,149.3341,10258.0
2018-04-17 09:55:00,161.46,161.91,161.46,161.91,8524.0,149.3711,149.7874,149.3711,149.7874,8524.0
2018-04-17 10:00:00,162.0,162.12,161.91,162.08,5338.0,149.8707,149.9817,149.7874,149.9447,5338.0
2018-04-17 10:05:00,162.08,162.08,161.65,161.78,24322.0,149.9447,149.9447,149.5469,149.6672,24322.0
2018-04-17 10:10:00,161.75,161.9,161.63,161.68,21546.0,149.6394,149.7782,149.5284,149.5747,21546.0
2018-04-17 10:15:00,161.67,161.67,161.44,161.44,13000.0,149.5654,149.5654,149.3526,149.3526,13000.0
2018-04-17 10:20:00,161.46,161.6,161.44,161.48,17564.0,149.3711,149.5006,149.3526,149.3896,17564.0
2018-04-17 10:25:00,161.48,161.62,161.44,161.44,5909.0,149.3896,149.5191,149.3526,149.3526,5909.0
2018-04-17 10:30:00,161.44,161.71,161.38,161.71,4340.0,149.3526,149.6024,149.2971,149.6024,4340.0
2018-04-17 10:35:00,161.72,162.5,161.72,162.42,26469.0,149.6117,150.3333,149.6117,150.2592,26469.0
2018-04-17 10:40:00,162.4,162.67,162.39,162.62,10820.0,150.2407,150.4905,150.2315,150.4443,10820.0
2018-04-17 10:45:00,162.71,162.79,162.62,162.79,9600.0,150.5275,150.6015,150.4443,150.6015,9600.0
2018-04-17 10:50:00,162.75,163.15,162.75,162.97,12898.0,150.5645,150.9346,150.5645,150.7681,12898.0
2018-04-17 10:55:00,162.97,163.11,162.87,163.03,11687.0,150.7681,150.8976,150.6756,150.8236,11687.0
2018-04-17 11:00:00,163.1,163.47,163.1,163.39,16081.0,150.8883,151.2306,150.8883,151.1566,16081.0
2018-04-17 11:05:00,163.39,163.52,163.17,163.33,9169.0,151.1566,151.2769,150.9531,151.1011,9169.0
2018-04-17 11:10:00,163.3,163.38,163.06,163.06,9123.0,151.0734,151.1474,150.8513,150.8513,9123.0
2018-04-17 11:15:00,163.1,163.1,162.89,162.91,4946.0,150.8883,150.8883,150.6941,150.7126,4946.0
2018-04-17 11:20:00,162.87,163.08,162.86,163.08,6800.0,150.6756,150.8698,150.6663,150.8698,6800.0
2018-04-17 11:25:00,163.1,163.26,162.99,163.21,6007.0,150.8883,151.0364,150.7866,150.9901,6007.0
2018-04-17 11:30:00,163.18,163.18,162.94,162.94,3653.0,150.9623,150.9623,150.7403,150.7403,3653.0
2018-04-17 11:35:00,162.92,163.17,162.92,163.13,4218.0,150.7218,150.9531,150.7218,150.9161,4218.0
2018-04-17 11:40:00,163.12,163.12,162.85,162.86,4240.0,150.9068,150.9068,150.657,150.6663,4240.0
2018-04-17 11:45:00,162.88,162.97,162.83,162.96,2500.0,150.6848,150.7681,150.6385,150.7588,2500.0
2018-04-17 11:50:00,163.01,163.1,162.89,162.97,5720.0,150.8051,150.8883,150.6941,150.7681,5720.0
2018-04-17 11:55:00,162.97,162.98,162.67,162.68,3500.0,150.7681,150.7773,150.4905,150.4998,3500.0
2018-04-17 12:00:00,162.71,163.02,162.71,163.02,6190.0,150.5275,150.8143,150.5275,150.8143,6190.0
2018-04-17 12:05:00,163.04,163.07,162.92,162.92,3616.0,150.8328,150.8606,150.7218,150.7218,3616.0
2018-04-17 12:10:00,162.96,163.01,162.86,162.86,2600.0,150.7588,150.8051,150.6663,150.6663,2600.0
2018-04-17 12:15:00,162.86,162.95,162.83,162.84,13494.0,150.6663,150.7496,150.6385,150.6478,13494.0
2018-04-17 12:20:00,162.85,162.91,162.76,162.86,11950.0,150.657,150.7126,150.5738,150.6663,11950.0
2018-04-17 12:25:00,162.86,162.98,162.83,162.84,5766.0,150.6663,150.7773,150.6385,150.6478,5766.0
2018-04-17 12:30:00,162.85,162.88,162.74,162.74,2600.0,150.657,150.6848,150.5553,150.5553,2600.0
2018-04-17 12:35:00,162.72,162.81,162.59,162.74,8202.0,150.5368,150.62,150.4165,150.5553,8202.0
2018-04-17 12:40:00,162.72,162.82,162.6,162.63,3000.0,150.5368,150.6293,150.4258,150.4535,3000.0
2018-04-17 12:45:00,162.67,162.85,162.67,162.8,3000.0,150.4905,150.657,150.4905,150.6108,3000.0
2018-04-17 12:50:00,162.83,163.06,162.83,162.92,5719.0,150.6385,150.8513,150.6385,150.7218,5719.0
2018-04-17 12:55:00,162.97,163.15,162.97,163.12,3800.0,150.7681,150.9346,150.7681,150.9068,3800.0
2018-04-17 13:00:00,163.07,163.17,162.97,163.15,3607.0,150.8606,150.9531,150.7681,150.9346,3607.0
2018-04-17 13:05:00,163.12,163.17,162.97,162.97,1834.0,150.9068,150.9531,150.7681,150.7681,1834.0
2018-04-17 13:10:00,162.91,163.05,162.89,162.9,3100.0,150.7126,150.8421,150.6941,150.7033,3100.0
2018-04-17 13:15:00,162.87,162.87,162.6,162.62,4175.0,150.6756,150.6756,150.4258,150.4443,4175.0
2018-04-17 13:20:00,162.69,162.93,162.69,162.93,3900.0,150.509,150.7311,150.509,150.7311,3900.0
2018-04-17 13:25:00,162.95,163.03,162.89,163.0,2500.0,150.7496,150.8236,150.6941,150.7958,2500.0
2018-04-17 13:30:00,163.04,163.18,162.97,163.18,6217.0,150.8328,150.9623,150.7681,150.9623,6217.0
2018-04-17 13:35:00,163.11,163.15,163.04,163.15,7474.0,150.8976,150.9346,150.8328,150.9346,7474.0
2018-04-17 13:40:00,163.09,163.12,163.01,163.11,2950.0,150.8791,150.9068,150.8051,150.8976,2950.0
2018-04-17 13:45:00,163.06,163.22,163.05,163.18,4752.0,150.8513,150.9993,150.8421,150.9623,4752.0
2018-04-17 13:50:00,163.16,163.19,162.96,163.17,5700.0,150.9438,150.9716,150.7588,150.9531,5700.0
2018-04-17 13:55:00,163.13,163.27,163.13,163.19,3976.0,150.9161,151.0456,150.9161,150.9716,3976.0
2018-04-17 14:00:00,163.18,163.39,163.15,163.25,5721.0,150.9623,151.1566,150.9346,151.0271,5721.0
2018-04-17 14:05:00,163.3,163.3,163.18,163.28,5190.0,151.0734,151.0734,150.9623,151.0549,5190.0
2018-04-17 14:10:00,163.25,163.32,163.17,163.29,7060.0,151.0271,151.0919,150.9531,151.0641,7060.0
2018-04-17 14:15:00,163.3,163.38,163.24,163.26,6000.0,151.0734,151.1474,151.0178,151.0364,6000.0
2018-04-17 14:20:00,163.23,163.25,163.03,163.06,5063.0,151.0086,151.0271,150.8236,150.8513,5063.0
2018-04-17 14:25:00,163.07,163.19,162.97,163.16,13270.0,150.8606,150.9716,150.7681,150.9438,13270.0
2018-04-17 14:30:00,163.19,163.2,163.12,163.13,2500.0,150.9716,150.9808,150.9068,150.9161,2500.0
2018-04-17 14:35:00,163.11,163.22,163.08,163.21,5688.0,150.8976,150.9993,150.8698,150.9901,5688.0
2018-04-17 14:40:00,163.24,163.35,163.24,163.33,5350.0,151.0178,151.1196,151.0178,151.1011,5350.0
2018-04-17 14:45:00,163.33,163.4,163.3,163.36,5140.0,151.1011,151.1659,151.0734,151.1289,5140.0
2018-04-17 14:50:00,163.32,163.41,163.28,163.28,5800.0,151.0919,151.1751,151.0549,151.0549,5800.0
2018-04-17 14:55:00,163.31,163.33,163.26,163.29,3828.0,151.0826,151.1011,151.0364,151.0641,3828.0
2018-04-17 15:00:00,163.31,163.45,163.26,163.43,10317.0,151.0826,151.2121,151.0364,151.1936,10317.0
2018-04-17 15:05:00,163.45,163.76,163.45,163.69,12456.0,151.2121,151.4989,151.2121,151.4342,12456.0
2018-04-17 15:10:00,163.67,163.85,163.67,163.76,7277.0,151.4157,151.5822,151.4157,151.4989,7277.0
2018-04-17 15:15:00,163.75,163.97,163.73,163.96,8042.0,151.4897,151.6932,151.4712,151.6839,8042.0
2018-04-17 15:20:00,163.95,164.15,163.95,164.04,16385.0,151.6747,151.8597,151.6747,151.758,16385.0
2018-04-17 15:25:00,163.98,164.0,163.84,163.84,8858.0,151.7024,151.7209,151.5729,151.5729,8858.0
2018-04-17 15:30:00,163.86,163.91,163.82,163.86,9524.0,151.5914,151.6377,151.5544,151.5914,9524.0
2018-04-17 15:35:00,163.87,163.98,163.81,163.82,13310.0,151.6007,151.7024,151.5452,151.5544,13310.0
2018-04-17 15:40:00,163.79,163.88,163.66,163.84,12084.0,151.5267,151.6099,151.4064,151.5729,12084.0
2018-04-17 15:45:00,163.8,163.98,163.78,163.95,15753.0,151.5359,151.7024,151.5174,151.6747,15753.0
2018-04-17 15:50:00,163.97,164.0,163.79,163.84,28663.0,151.6932,151.7209,151.5267,151.5729,28663.0
2018-04-17 15:55:00,163.84,163.86,163.66,163.66,48404.0,151.5729,151.5914,151.4064,151.4064,48404.0
2018-04-18 09:30:00,163.89,164.05,163.28,163.9,20156.0,151.6192,151.7672,151.0549,151.6284,20156.0
2018-04-18 09:35:00,163.89,164.24,163.65,163.9,8000.0,151.6192,151.943,151.3972,151.6284,8000.0
2018-04-18 09:40:00,163.96,164.0,163.69,163.85,6239.0,151.6839,151.7209,151.4342,151.5822,6239.0
2018-04-18 09:45:00,163.91,164.1,163.76,164.06,12861.0,151.6377,151.8135,151.4989,151.7765,12861.0
2018-04-18 09:50:00,164.06,164.16,163.69,163.71,3700.0,151.7765,151.869,151.4342,151.4527,3700.0
2018-04-18 09:55:00,163.71,163.87,163.69,163.71,5727.0,151.4527,151.6007,151.4342,151.4527,5727.0
2018-04-18 10:00:00,163.71,163.78,163.45,163.45,9206.0,151.4527,151.5174,151.2121,151.2121,9206.0
2018-04-18 10:05:00,163.47,163.6,163.39,163.55,9186.0,151.2306,151.3509,151.1566,151.3046,9186.0
2018-04-18 10:10:00,163.49,163.55,163.2,163.2,3662.0,151.2491,151.3046,150.9808,150.9808,3662.0
2018-04-18 10:15:00,163.19,163.69,163.19,163.69,4426.0,150.9716,151.4342,150.9716,151.4342,4426.0
2018-04-18 10:20:00,163.76,163.82,163.64,163.75,7184.0,151.4989,151.5544,151.3879,151.4897,7184.0
2018-04-18 10:25:00,163.7,163.85,163.7,163.81,3549.0,151.4434,151.5822,151.4434,151.5452,3549.0
2018-04-18 10:30:00,163.85,163.88,163.75,163.82,4800.0,151.5822,151.6099,151.4897,151.5544,4800.0
2018-04-18 10:35:00,163.85,164.13,163.85,163.95,7614.0,151.5822,151.8412,151.5822,151.6747,7614.0
2018-04-18 10:40:00,163.98,164.01,163.8,163.95,4455.0,151.7024,151.7302,151.5359,151.6747,4455.0
2018-04-18 10:45:00,163.93,164.0,163.9,163.99,2941.0,151.6562,151.7209,151.6284,151.7117,2941.0
2018-04-18 10:50:00,163.93,163.95,163.81,163.88,2200.0,151.6562,151.6747,151.5452,151.6099,2200.0
2018-04-18 10:55:00,163.91,164.04,163.89,163.96,10610.0,151.6377,151.758,151.6192,151.6839,10610.0
2018-04-18 11:00:00,164.0,164.2,163.97,164.04,5636.0,151.7209,151.906,151.6932,151.758,5636.0
2018-04-18 11:05:00,164.02,164.43,164.02,164.38,3850.0,151.7394,152.1188,151.7394,152.0725,3850.0
2018-04-18 11:10:00,164.31,164.39,164.19,164.25,5706.0,152.0077,152.0817,151.8967,151.9522,5706.0
2018-04-18 11:15:00,164.24,164.49,164.19,164.49,1703.0,151.943,152.1743,151.8967,152.1743,1703.0
2018-04-18 11:20:00,164.48,164.63,164.44,164.56,4557.0,152.165,152.3038,152.128,152.239,4557.0
2018-04-18 11:25:00,164.54,164.77,164.54,164.71,4751.0,152.2205,152.4333,152.2205,152.3778,4751.0
2018-04-18 11:30:00,164.66,164.71,164.52,164.65,4793.0,152.3315,152.3778,152.202,152.3223,4793.0
2018-04-18 11:35:00,164.6,164.83,164.6,164.83,3182.0,152.276,152.4888,152.276,152.4888,3182.0
2018-04-18 11:40:00,164.78,164.86,164.67,164.67,3600.0,152.4425,152.5166,152.3408,152.3408,3600.0
2018-04-18 11:45:00,164.62,164.74,164.53,164.7,5760.0,152.2945,152.4055,152.2113,152.3685,5760.0
2018-04-18 11:50:00,164.74,164.87,164.72,164.87,9838.0,152.4055,152.5258,152.387,152.5258,9838.0
2018-04-18 11:55:00,164.88,164.96,164.84,164.91,10540.0,152.5351,152.6091,152.4981,152.5628,10540.0
2018-04-18 12:00:00,164.95,165.15,164.94,165.15,14334.0,152.5998,152.7848,152.5906,152.7848,14334.0
2018-04-18 12:05:00,165.17,165.29,165.14,165.2,9832.0,152.8033,152.9144,152.7756,152.8311,9832.0
2018-04-18 12:10:00,165.19,165.26,165.13,165.22,6302.0,152.8218,152.8866,152.7663,152.8496,6302.0
2018-04-18 12:15:00,165.2,165.28,165.19,165.27,6988.0,152.8311,152.9051,152.8218,152.8959,6988.0
2018-04-18 12:20:00,165.25,165.25,164.96,164.97,8835.0,152.8774,152.8774,152.6091,152.6183,8835.0
2018-04-18 12:25:00,164.94,165.12,164.92,165.08,6523.0,152.5906,152.7571,152.5721,152.7201,6523.0
2018-04-18 12:30:00,165.07,165.09,165.02,165.04,7672.0,152.7108,152.7293,152.6646,152.6831,7672.0
2018-04-18 12:35:00,165.04,165.19,164.92,164.98,14908.0,152.6831,152.8218,152.5721,152.6276,14908.0
2018-04-18 12:40:00,165.02,165.12,164.96,164.98,7231.0,152.6646,152.7571,152.6091,152.6276,7231.0
2018-04-18 12:45:00,165.02,165.12,164.99,165.04,6713.0,152.6646,152.7571,152.6368,152.6831,6713.0
2018-04-18 12:50:00,165.04,165.11,164.94,165.09,6620.0,152.6831,152.7478,152.5906,152.7293,6620.0
2018-04-18 12:55:00,165.09,165.2,165.05,165.07,7132.0,152.7293,152.8311,152.6923,152.7108,7132.0
2018-04-18 13:00:00,165.05,165.09,164.99,165.03,4464.0,152.6923,152.7293,152.6368,152.6738,4464.0
2018-04-18 13:05:00,165.0,165.0,164.94,164.96,2701.0,152.6461,152.6461,152.5906,152.6091,2701.0
2018-04-18 13:10:00,164.93,165.29,164.93,165.26,4819.0,152.5813,152.9144,152.5813,152.8866,4819.0
2018-04-18 13:15:00,165.29,165.32,165.2,165.2,8479.0,152.9144,152.9421,152.8311,152.8311,8479.0
2018-04-18 13:20:00,165.21,165.31,165.0,165.0,7555.0,152.8404,152.9329,152.6461,152.6461,7555.0
2018-04-18 13:25:00,164.99,165.16,164.99,165.16,5796.0,152.6368,152.7941,152.6368,152.7941,5796.0
2018-04-18 13:30:00,165.18,165.25,165.17,165.2,6418.0,152.8126,152.8774,152.8033,152.8311,6418.0
2018-04-18 13:35:00,165.21,165.23,165.15,165.19,3356.0,152.8404,152.8589,152.7848,152.8218,3356.0
2018-04-18 13:40:00,165.18,165.18,165.08,165.1,4205.0,152.8126,152.8126,152.7201,152.7386,4205.0
2018-04-18 13:45:00,165.15,165.15,165.01,165.07,5801.0,152.7848,152.7848,152.6553,152.7108,5801.0
2018-04-18 13:50:00,165.05,165.19,165.05,165.15,12392.0,152.6923,152.8218,152.6923,152.7848,12392.0
2018-04-18 13:55:00,165.13,165.2,164.8,164.83,40223.0,152.7663,152.8311,152.461,152.4888,40223.0
2018-04-18 14:00:00,164.86,165.06,164.62,165.0,21953.0,152.5166,152.7016,152.2945,152.6461,21953.0
2018-04-18 14:05:00,165.01,165.18,164.95,164.99,22000.0,152.6553,152.8126,152.5998,152.6368,22000.0
2018-04-18 14:10:00,165.0,165.06,164.95,164.95,6649.0,152.6461,152.7016,152.5998,152.5998,6649.0
2018-04-18 14:15:00,164.95,164.98,164.9,164.98,4047.0,152.5998,152.6276,152.5536,152.6276,4047.0
2018-04-18 14:20:00,164.98,165.03,164.92,164.93,11051.0,152.6276,152.6738,152.5721,152.5813,11051.0
2018-04-18 14:25:00,164.92,165.18,164.92,165.12,25407.0,152.5721,152.8126,152.5721,152.7571,25407.0
2018-04-18 14:30:00,165.12,165.28,165.05,165.11,18665.0,152.7571,152.9051,152.6923,152.7478,18665.0
2018-04-18 14:35:00,165.12,165.15,164.95,164.99,8065.0,152.7571,152.7848,152.5998,152.6368,8065.0
2018-04-18 14:40:00,165.0,165.04,164.92,165.0,9281.0,152.6461,152.6831,152.5721,152.6461,9281.0
2018-04-18 14:45:00,165.0,165.07,164.89,165.07,8193.0,152.6461,152.7108,152.5443,152.7108,8193.0
2018-04-18 14:50:00,165.05,165.14,165.04,165.07,9069.0,152.6923,152.7756,152.6831,152.7108,9069.0
2018-04-18 14:55:00,165.09,165.2,164.96,164.97,29538.0,152.7293,152.8311,152.6091,152.6183,29538.0
2018-04-18 15:00:00,164.99,165.05,164.88,164.96,19149.0,152.6368,152.6923,152.5351,152.6091,19149.0
2018-04-18 15:05:00,164.99,165.02,164.92,164.92,7803.0,152.6368,152.6646,152.5721,152.5721,7803.0
2018-04-18 15:10:00,164.91,165.05,164.83,164.99,17297.0,152.5628,152.6923,152.4888,152.6368,17297.0
2018-04-18 15:15:00,164.96,165.02,164.95,165.0,20208.0,152.6091,152.6646,152.5998,152.6461,20208.0
2018-04-18 15:20:00,165.0,165.03,164.91,165.0,23666.0,152.6461,152.6738,152.5628,152.6461,23666.0
2018-04-18 15:25:00,164.98,165.03,164.94,165.0,12323.0,152.6276,152.6738,152.5906,152.6461,12323.0
2018-04-18 15:30:00,165.0,165.05,164.97,165.03,16423.0,152.6461,152.6923,152.6183,152.6738,16423.0
2018-04-18 15:35:00,165.03,165.06,164.99,164.99,12097.0,152.6738,152.7016,152.6368,152.6368,12097.0
2018-04-18 15:40:00,164.98,165.02,164.97,165.0,24307.0,152.6276,152.6646,152.6183,152.6461,24307.0
2018-04-18 15:45:00,164.97,165.01,164.67,164.68,27667.0,152.6183,152.6553,152.3408,152.35,27667.0
2018-04-18 15:50:00,164.68,164.75,164.65,164.69,18683.0,152.35,152.4148,152.3223,152.3593,18683.0
2018-04-18 15:55:00,164.68,164.75,164.57,164.62,39943.0,152.35,152.4148,152.2483,152.2945,39943.0
2018-04-19 09:30:00,164.2,164.24,163.8,163.9,17888.0,151.906,151.943,151.5359,151.6284,17888.0
2018-04-19 09:35:00,163.67,164.03,163.67,164.03,1800.0,151.4157,151.7487,151.4157,151.7487,1800.0
2018-04-19 09:40:00,163.97,164.0,163.61,163.89,6927.0,151.6932,151.7209,151.3601,151.6192,6927.0
2018-04-19 09:45:00,163.89,164.09,163.7,164.06,11200.0,151.6192,151.8042,151.4434,151.7765,11200.0
2018-04-19 09:50:00,164.05,164.29,163.97,164.17,12975.0,151.7672,151.9892,151.6932,151.8782,12975.0
2018-04-19 09:55:00,164.28,164.28,164.01,164.18,35441.0,151.98,151.98,151.7302,151.8875,35441.0
2018-04-19 10:00:00,164.11,164.27,164.07,164.11,11253.0,151.8227,151.9707,151.7857,151.8227,11253.0
2018-04-19 10:05:00,164.16,164.19,164.02,164.12,4951.0,151.869,151.8967,151.7394,151.832,4951.0
2018-04-19 10:10:00,164.17,164.51,164.12,164.46,10655.0,151.8782,152.1928,151.832,152.1465,10655.0
2018-04-19 10:15:00,164.55,164.66,164.48,164.48,17976.0,152.2298,152.3315,152.165,152.165,17976.0
2018-04-19 10:20:00,164.46,164.47,164.12,164.26,4128.0,152.1465,152.1558,151.832,151.9615,4128.0
2018-04-19 10:25:00,164.28,164.44,164.12,164.12,8282.0,151.98,152.128,151.832,151.832,8282.0
2018-04-19 10:30:00,164.11,164.18,163.98,164.09,12287.0,151.8227,151.8875,151.7024,151.8042,12287.0
2018-04-19 10:35:00,164.17,164.33,164.14,164.32,8792.0,151.8782,152.0262,151.8505,152.017,8792.0
2018-04-19 10:40:00,164.34,164.34,164.09,164.09,5891.0,152.0355,152.0355,151.8042,151.8042,5891.0
2018-04-19 10:45:00,164.04,164.08,163.79,163.92,3150.0,151.758,151.795,151.5267,151.6469,3150.0
2018-04-19 10:50:00,163.91,163.94,163.42,163.45,7397.0,151.6377,151.6654,151.1844,151.2121,7397.0
2018-04-19 10:55:00,163.38,163.62,163.34,163.62,9198.0,151.1474,151.3694,151.1104,151.3694,9198.0
2018-04-19 11:00:00,163.63,163.75,163.44,163.63,8559.0,151.3786,151.4897,151.2029,151.3786,8559.0
2018-04-19 11:05:00,163.59,163.77,163.55,163.64,5601.0,151.3416,151.5082,151.3046,151.3879,5601.0
2018-04-19 11:10:00,163.68,163.71,163.47,163.5,4300.0,151.4249,151.4527,151.2306,151.2584,4300.0
2018-04-19 11:15:00,163.53,163.76,163.5,163.76,6581.0,151.2861,151.4989,151.2584,151.4989,6581.0
2018-04-19 11:20:00,163.7,163.78,163.4,163.78,18450.0,151.4434,151.5174,151.1659,151.5174,18450.0
2018-04-19 11:25:00,163.88,164.0,163.81,164.0,3498.0,151.6099,151.7209,151.5452,151.7209,3498.0
2018-04-19 11:30:00,164.02,164.06,163.83,163.95,3696.0,151.7394,151.7765,151.5637,151.6747,3696.0
2018-04-19 11:35:00,163.97,164.02,163.8,163.81,2847.0,151.6932,151.7394,151.5359,151.5452,2847.0
2018-04-19 11:40:00,163.78,163.79,163.65,163.79,4946.0,151.5174,151.5267,151.3972,151.5267,4946.0
2018-04-19 11:45:00,163.72,163.76,163.63,163.76,3261.0,151.4619,151.4989,151.3786,151.4989,3261.0
2018-04-19 11:50:00,163.8,163.8,163.44,163.44,7454.0,151.5359,151.5359,151.2029,151.2029,7454.0
2018-04-19 11:55:00,163.52,163.58,163.48,163.52,3999.0,151.2769,151.3324,151.2399,151.2769,3999.0
2018-04-19 12:00:00,163.5,163.56,163.34,163.56,3295.0,151.2584,151.3139,151.1104,151.3139,3295.0
2018-04-19 12:05:00,163.42,163.47,163.18,163.3,5496.0,151.1844,151.2306,150.9623,151.0734,5496.0
2018-04-19 12:10:00,163.23,163.23,163.04,163.08,2500.0,151.0086,151.0086,150.8328,150.8698,2500.0
2018-04-19 12:15:00,163.12,163.3,163.12,163.22,2016.0,150.9068,151.0734,150.9068,150.9993,2016.0
2018-04-19 12:20:00,163.28,163.56,163.22,163.28,16306.0,151.0549,151.3139,150.9993,151.0549,16306.0
2018-04-19 12:25:00,163.32,163.33,163.14,163.19,5057.0,151.0919,151.1011,150.9253,150.9716,5057.0
2018-04-19 12:30:00,163.19,163.45,163.18,163.33,13644.0,150.9716,151.2121,150.9623,151.1011,13644.0
2018-04-19 12:35:00,163.33,163.53,163.33,163.49,5315.0,151.1011,151.2861,151.1011,151.2491,5315.0
2018-04-19 12:40:00,163.45,163.78,163.33,163.73,27234.0,151.2121,151.5174,151.1011,151.4712,27234.0
2018-04-19 12:45:00,163.79,164.01,163.67,164.01,16410.0,151.5267,151.7302,151.4157,151.7302,16410.0
2018-04-19 12:50:00,164.04,164.19,163.71,163.71,14600.0,151.758,151.8967,151.4527,151.4527,14600.0
2018-04-19 12:55:00,163.68,163.68,163.41,163.41,5063.0,151.4249,151.4249,151.1751,151.1751,5063.0
2018-04-19 13:00:00,163.37,163.37,163.19,163.22,6384.0,151.1381,151.1381,150.9716,150.9993,6384.0
2018-04-19 13:05:00,163.22,163.38,163.07,163.07,6182.0,150.9993,151.1474,150.8606,150.8606,6182.0
2018-04-19 13:10:00,163.06,163.11,163.0,163.11,3320.0,150.8513,150.8976,150.7958,150.8976,3320.0
2018-04-19 13:15:00,163.04,163.12,163.04,163.04,1400.0,150.8328,150.9068,150.8328,150.8328,1400.0
2018-04-19 13:20:00,163.07,163.2,163.06,163.14,3900.0,150.8606,150.9808,150.8513,150.9253,3900.0
2018-04-19 13:25:00,163.07,163.18,162.97,162.97,12279.0,150.8606,150.9623,150.7681,150.7681,12279.0
2018-04-19 13:30:00,162.96,163.14,162.81,162.81,6630.0,150.7588,150.9253,150.62,150.62,6630.0
2018-04-19 13:35:00,162.87,163.05,162.81,163.05,6104.0,150.6756,150.8421,150.62,150.8421,6104.0
2018-04-19 13:40:00,163.04,163.12,163.02,163.07,6753.0,150.8328,150.9068,150.8143,150.8606,6753.0
2018-04-19 13:45:00,163.09,163.09,163.07,163.07,627.0,150.8791,150.8791,150.8606,150.8606,627.0
2018-04-19 13:50:00,163.1,163.13,163.0,163.13,7964.0,150.8883,150.9161,150.7958,150.9161,7964.0
2018-04-19 13:55:00,163.12,163.12,162.78,162.82,5944.0,150.9068,150.9068,150.5923,150.6293,5944.0
2018-04-19 14:00:00,162.78,162.85,162.64,162.77,9544.0,150.5923,150.657,150.4628,150.583,9544.0
2018-04-19 14:05:00,162.73,162.82,162.68,162.75,8457.0,150.546,150.6293,150.4998,150.5645,8457.0
2018-04-19 14:10:00,162.72,162.96,162.71,162.81,5509.0,150.5368,150.7588,150.5275,150.62,5509.0
2018-04-19 14:15:00,162.75,162.79,162.64,162.64,3720.0,150.5645,150.6015,150.4628,150.4628,3720.0
2018-04-19 14:20:00,162.63,162.63,162.47,162.51,10961.0,150.4535,150.4535,150.3055,150.3425,10961.0
2018-04-19 14:25:00,162.55,162.72,162.49,162.72,8126.0,150.3795,150.5368,150.324,150.5368,8126.0
2018-04-19 14:30:00,162.64,162.8,162.62,162.8,6402.0,150.4628,150.6108,150.4443,150.6108,6402.0
2018-04-19 14:35:00,162.79,162.81,162.67,162.81,11157.0,150.6015,150.62,150.4905,150.62,11157.0
2018-04-19 14:40:00,162.83,162.95,162.82,162.95,9663.0,150.6385,150.7496,150.6293,150.7496,9663.0
2018-04-19 14:45:00,162.99,163.07,162.88,162.88,4047.0,150.7866,150.8606,150.6848,150.6848,4047.0
2018-04-19 14:50:00,162.82,162.96,162.79,162.87,10071.0,150.6293,150.7588,150.6015,150.6756,10071.0
2018-04-19 14:55:00,162.87,162.98,162.83,162.95,8183.0,150.6756,150.7773,150.6385,150.7496,8183.0
2018-04-19 15:00:00,162.97,163.01,162.81,162.94,11040.0,150.7681,150.8051,150.62,150.7403,11040.0
2018-04-19 15:05:00,162.91,163.12,162.83,163.06,13769.0,150.7126,150.9068,150.6385,150.8513,13769.0
2018-04-19 15:10:00,163.05,163.08,162.93,163.0,12346.0,150.8421,150.8698,150.7311,150.7958,12346.0
2018-04-19 15:15:00,162.95,163.08,162.89,163.05,13041.0,150.7496,150.8698,150.6941,150.8421,13041.0
2018-04-19 15:20:00,163.06,163.1,162.98,163.0,12573.0,150.8513,150.8883,150.7773,150.7958,12573.0
2018-04-19 15:25:00,163.03,163.03,162.89,163.02,17478.0,150.8236,150.8236,150.6941,150.8143,17478.0
2018-04-19 15:30:00,163.0,163.34,162.95,163.34,27337.0,150.7958,151.1104,150.7496,151.1104,27337.0
2018-04-19 15:35:00,163.36,163.82,163.35,163.55,27832.0,151.1289,151.5544,151.1196,151.3046,27832.0
2018-04-19 15:40:00,163.53,163.7,163.44,163.58,27031.0,151.2861,151.4434,151.2029,151.3324,27031.0
2018-04-19 15:45:00,163.53,163.56,163.27,163.38,35050.0,151.2861,151.3139,151.0456,151.1474,35050.0
2018-04-19 15:50:00,163.39,163.49,163.33,163.39,60257.0,151.1566,151.2491,151.1011,151.1566,60257.0
2018-04-19 15:55:00,163.39,163.56,163.33,163.54,97930.0,151.1566,151.3139,151.1011,151.2954,97930.0
2018-04-20 09:30:00,163.84,164.65,163.47,164.65,121348.0,151.5729,152.3223,151.2306,152.3223,121348.0
2018-04-20 09:35:00,164.6,164.89,164.0,164.02,18136.0,152.276,152.5443,151.7209,151.7394,18136.0
2018-04-20 09:40:00,164.06,164.4,164.0,164.16,35755.0,151.7765,152.091,151.7209,151.869,35755.0
2018-04-20 09:45:00,164.2,164.44,164.1,164.36,39969.0,151.906,152.128,151.8135,152.054,39969.0
2018-04-20 09:50:00,164.37,164.49,164.08,164.14,26300.0,152.0632,152.1743,151.795,151.8505,26300.0
2018-04-20 09:55:00,164.13,164.41,164.13,164.28,26294.0,151.8412,152.1002,151.8412,151.98,26294.0
2018-04-20 10:00:00,164.37,164.69,164.37,164.63,18434.0,152.0632,152.3593,152.0632,152.3038,18434.0
2018-04-20 10:05:00,164.61,164.87,164.61,164.85,13150.0,152.2853,152.5258,152.2853,152.5073,13150.0
2018-04-20 10:10:00,164.89,165.2,164.75,165.2,21843.0,152.5443,152.8311,152.4148,152.8311,21843.0
2018-04-20 10:15:00,165.11,165.15,164.93,164.97,76318.0,152.7478,152.7848,152.5813,152.6183,76318.0
2018-04-20 10:20:00,164.99,165.1,164.84,164.84,61254.0,152.6368,152.7386,152.4981,152.4981,61254.0
2018-04-20 10:25:00,164.82,164.99,164.81,164.96,11458.0,152.4796,152.6368,152.4703,152.6091,11458.0
2018-04-20 10:30:00,164.96,165.1,164.87,165.08,17218.0,152.6091,152.7386,152.5258,152.7201,17218.0
2018-04-20 10:35:00,165.08,165.13,164.83,165.07,70550.0,152.7201,152.7663,152.4888,152.7108,70550.0
2018-04-20 10:40:00,165.04,165.08,164.42,164.63,34797.0,152.6831,152.7201,152.1095,152.3038,34797.0
2018-04-20 10:45:00,164.64,164.67,163.96,163.97,15926.0,152.313,152.3408,151.6839,151.6932,15926.0
2018-04-20 10:50:00,163.98,164.2,163.78,163.9,6154.0,151.7024,151.906,151.5174,151.6284,6154.0
2018-04-20 10:55:00,163.93,164.12,163.86,164.12,2700.0,151.6562,151.832,151.5914,151.832,2700.0
2018-04-20 11:00:00,164.04,164.12,163.57,163.66,16406.0,151.758,151.832,151.3231,151.4064,16406.0
2018-04-20 11:05:00,163.65,163.9,163.62,163.69,7882.0,151.3972,151.6284,151.3694,151.4342,7882.0
2018-04-20 11:10:00,163.68,163.75,163.36,163.74,105845.0,151.4249,151.4897,151.1289,151.4804,105845.0
2018-04-20 11:15:00,163.72,163.79,163.58,163.68,25859.0,151.4619,151.5267,151.3324,151.4249,25859.0
2018-04-20 11:20:00,163.68,163.72,163.45,163.47,8900.0,151.4249,151.4619,151.2121,151.2306,8900.0
2018-04-20 11:25:00,163.47,163.79,163.47,163.61,8706.0,151.2306,151.5267,151.2306,151.3601,8706.0
2018-04-20 11:30:00,163.61,163.83,163.61,163.83,3200.0,151.3601,151.5637,151.3601,151.5637,3200.0
2018-04-20 11:35:00,163.85,164.1,163.84,164.1,7666.0,151.5822,151.8135,151.5729,151.8135,7666.0
2018-04-20 11:40:00,164.1,164.24,164.1,164.12,5200.0,151.8135,151.943,151.8135,151.832,5200.0
2018-04-20 11:45:00,164.1,164.15,164.02,164.1,9805.0,151.8135,151.8597,151.7394,151.8135,9805.0
2018-04-20 11:50:00,164.14,164.34,164.02,164.2,9162.0,151.8505,152.0355,151.7394,151.906,9162.0
2018-04-20 11:55:00,164.15,164.37,164.02,164.32,7455.0,151.8597,152.0632,151.7394,152.017,7455.0
2018-04-20 12:00:00,164.29,164.29,164.05,164.14,7251.0,151.9892,151.9892,151.7672,151.8505,7251.0
2018-04-20 12:05:00,164.07,164.18,164.03,164.15,4006.0,151.7857,151.8875,151.7487,151.8597,4006.0
2018-04-20 12:10:00,164.11,164.16,163.84,163.84,4134.0,151.8227,151.869,151.5729,151.5729,4134.0
2018-04-20 12:15:00,163.88,164.1,163.85,163.94,4912.0,151.6099,151.8135,151.5822,151.6654,4912.0
2018-04-20 12:20:00,163.95,164.04,163.93,163.99,4020.0,151.6747,151.758,151.6562,151.7117,4020.0
2018-04-20 12:25:00,163.97,164.18,163.91,164.03,6289.0,151.6932,151.8875,151.6377,151.7487,6289.0
2018-04-20 12:30:00,164.05,164.32,163.87,164.26,7150.0,151.7672,152.017,151.6007,151.9615,7150.0
2018-04-20 12:35:00,164.24,164.28,163.98,164.0,6063.0,151.943,151.98,151.7024,151.7209,6063.0
2018-04-20 12:40:00,164.0,164.1,163.87,164.06,6756.0,151.7209,151.8135,151.6007,151.7765,6756.0
2018-04-20 12:45:00,164.06,164.15,163.85,163.89,4344.0,151.7765,151.8597,151.5822,151.6192,4344.0
2018-04-20 12:50:00,163.96,164.2,163.96,164.2,3900.0,151.6839,151.906,151.6839,151.906,3900.0
2018-04-20 12:55:00,164.21,164.5,164.1,164.4,106954.0,151.9152,152.1835,151.8135,152.091,106954.0
2018-04-20 13:00:00,164.35,164.5,164.25,164.37,5746.0,152.0447,152.1835,151.9522,152.0632,5746.0
2018-04-20 13:05:00,164.39,164.45,164.16,164.2,6872.0,152.0817,152.1373,151.869,151.906,6872.0
2018-04-20 13:10:00,164.21,164.3,164.12,164.25,3573.0,151.9152,151.9985,151.832,151.9522,3573.0
2018-04-20 13:15:00,164.21,164.28,164.1,164.17,5926.0,151.9152,151.98,151.8135,151.8782,5926.0
2018-04-20 13:20:00,164.22,164.34,164.14,164.2,7500.0,151.9245,152.0355,151.8505,151.906,7500.0
2018-04-20 13:25:00,164.2,164.31,164.14,164.26,15856.0,151.906,152.0077,151.8505,151.9615,15856.0
2018-04-20 13:30:00,164.3,164.3,164.21,164.24,4353.0,151.9985,151.9985,151.9152,151.943,4353.0
2018-04-20 13:35:00,164.27,164.42,164.22,164.27,9272.0,151.9707,152.1095,151.9245,151.9707,9272.0
2018-04-20 13:40:00,164.34,164.42,164.25,164.35,3259.0,152.0355,152.1095,151.9522,152.0447,3259.0
2018-04-20 13:45:00,164.3,164.41,164.29,164.32,4057.0,151.9985,152.1002,151.9892,152.017,4057.0
2018-04-20 13:50:00,164.3,164.4,164.25,164.38,4488.0,151.9985,152.091,151.9522,152.0725,4488.0
2018-04-20 13:55:00,164.35,164.45,164.26,164.26,3900.0,152.0447,152.1373,151.9615,151.9615,3900.0
2018-04-20 14:00:00,164.25,164.42,164.19,164.38,6634.0,151.9522,152.1095,151.8967,152.0725,6634.0
2018-04-20 14:05:00,164.36,164.39,164.25,164.38,4096.0,152.054,152.0817,151.9522,152.0725,4096.0
2018-04-20 14:10:00,164.32,164.35,164.19,164.19,6351.0,152.017,152.0447,151.8967,151.8967,6351.0
2018-04-20 14:15:00,164.2,164.25,164.14,164.18,4100.0,151.906,151.9522,151.8505,151.8875,4100.0
2018-04-20 14:20:00,164.15,164.32,164.07,164.32,5536.0,151.8597,152.017,151.7857,152.017,5536.0
2018-04-20 14:25:00,164.3,164.39,164.17,164.39,5700.0,151.9985,152.0817,151.8782,152.0817,5700.0
2018-04-20 14:30:00,164.38,164.4,164.09,164.09,12301.0,152.0725,152.091,151.8042,151.8042,12301.0
2018-04-20 14:35:00,164.1,164.29,164.07,164.29,5410.0,151.8135,151.9892,151.7857,151.9892,5410.0
2018-04-20 14:40:00,164.33,164.44,164.32,164.37,49904.0,152.0262,152.128,152.017,152.0632,49904.0
2018-04-20 14:45:00,164.34,164.36,164.14,164.22,10352.0,152.0355,152.054,151.8505,151.9245,10352.0
2018-04-20 14:50:00,164.21,164.25,164.13,164.2,14745.0,151.9152,151.9522,151.8412,151.906,14745.0
2018-04-20 14:55:00,164.22,164.29,164.16,164.2,13880.0,151.9245,151.9892,151.869,151.906,13880.0
2018-04-20 15:00:00,164.22,164.22,164.07,164.09,18834.0,151.9245,151.9245,151.7857,151.8042,18834.0
2018-04-20 15:05:00,164.05,164.06,163.75,163.77,5535.0,151.7672,151.7765,151.4897,151.5082,5535.0
2018-04-20 15:10:00,163.82,164.07,163.8,164.01,6635.0,151.5544,151.7857,151.5359,151.7302,6635.0
2018-04-20 15:15:00,163.98,164.03,163.73,163.84,8227.0,151.7024,151.7487,151.4712,151.5729,8227.0
2018-04-20 15:20:00,163.75,164.04,163.75,164.04,16672.0,151.4897,151.758,151.4897,151.758,16672.0
2018-04-20 15:25:00,164.05,164.05,163.81,163.91,11972.0,151.7672,151.7672,151.5452,151.6377,11972.0
2018-04-20 15:30:00,163.91,163.91,163.65,163.78,10668.0,151.6377,151.6377,151.3972,151.5174,10668.0
2018-04-20 15:35:00,163.79,164.05,163.79,163.98,22080.0,151.5267,151.7672,151.5267,151.7024,22080.0
2018-04-20 15:40:00,164.03,164.12,163.9,163.92,34883.0,151.7487,151.832,151.6284,151.6469,34883.0
2018-04-20 15:45:00,163.91,164.04,163.88,164.03,24125.0,151.6377,151.758,151.6099,151.7487,24125.0
2018-04-20 15:50:00,164.06,164.1,163.94,164.08,56040.0,151.7765,151.8135,151.6654,151.795,56040.0
2018-04-20 15:55:00,164.08,164.36,164.08,164.29,103036.0,151.795,152.054,151.795,151.9892,103036.0
2018-04-23 09:30:00,164.82,165.18,164.67,165.18,23232.0,152.4796,152.8126,152.3408,152.8126,23232.0
2018-04-23 09:35:00,165.12,165.37,165.05,165.27,15154.0,152.7571,152.9884,152.6923,152.8959,15154.0
2018-04-23 09:40:00,165.27,165.45,165.18,165.19,11182.0,152.8959,153.0624,152.8126,152.8218,11182.0
2018-04-23 09:45:00,165.15,165.18,164.91,165.04,17785.0,152.7848,152.8126,152.5628,152.6831,17785.0
2018-04-23 09:50:00,165.04,165.35,164.71,165.19,34563.0,152.6831,152.9699,152.3778,152.8218,34563.0
2018-04-23 09:55:00,165.2,166.24,165.2,166.24,55976.0,152.8311,153.7932,152.8311,153.7932,55976.0
2018-04-23 10:00:00,166.24,166.38,165.81,165.86,25710.0,153.7932,153.9228,153.3954,153.4417,25710.0
2018-04-23 10:05:00,165.88,166.14,165.81,166.14,19750.0,153.4602,153.7007,153.3954,153.7007,19750.0
2018-04-23 10:10:00,166.15,166.63,166.12,166.53,18624.0,153.71,154.154,153.6822,154.0615,18624.0
2018-04-23 10:15:00,166.62,167.78,166.6,167.76,50104.0,154.1448,155.2179,154.1263,155.1994,50104.0
2018-04-23 10:20:00,167.78,167.78,166.99,167.08,42980.0,155.2179,155.2179,154.4871,154.5703,42980.0
2018-04-23 10:25:00,167.01,167.5,166.99,167.44,14600.0,154.5056,154.9589,154.4871,154.9034,14600.0
2018-04-23 10:30:00,167.4,167.47,166.45,167.0,60865.0,154.8664,154.9311,153.9875,154.4963,60865.0
2018-04-23 10:35:00,167.01,167.01,166.32,166.34,10923.0,154.5056,154.5056,153.8672,153.8857,10923.0
2018-04-23 10:40:00,166.26,166.5,166.15,166.28,8455.0,153.8117,154.0338,153.71,153.8302,8455.0
2018-04-23 10:45:00,166.27,166.78,166.18,166.78,9648.0,153.821,154.2928,153.7377,154.2928,9648.0
2018-04-23 10:50:00,166.9,167.16,166.86,167.14,13150.0,154.4038,154.6444,154.3668,154.6258,13150.0
2018-04-23 10:55:00,167.12,167.25,167.06,167.12,5860.0,154.6073,154.7276,154.5518,154.6073,5860.0
2018-04-23 11:00:00,167.05,167.29,166.97,167.24,6410.0,154.5426,154.7646,154.4686,154.7184,6410.0
2018-04-23 11:05:00,167.25,167.29,167.07,167.19,19804.0,154.7276,154.7646,154.5611,154.6721,19804.0
2018-04-23 11:10:00,167.25,167.72,167.15,167.44,17178.0,154.7276,155.1624,154.6351,154.9034,17178.0
2018-04-23 11:15:00,167.31,167.41,167.23,167.23,4661.0,154.7831,154.8756,154.7091,154.7091,4661.0
2018-04-23 11:20:00,167.28,167.33,167.07,167.11,7362.0,154.7554,154.8016,154.5611,154.5981,7362.0
2018-04-23 11:25:00,167.11,167.16,166.91,167.1,7789.0,154.5981,154.6444,154.4131,154.5888,7789.0
2018-04-23 11:30:00,167.05,167.07,166.73,166.91,4794.0,154.5426,154.5611,154.2465,154.4131,4794.0
2018-04-23 11:35:00,166.93,167.06,166.9,166.95,6674.0,154.4316,154.5518,154.4038,154.4501,6674.0
2018-04-23 11:40:00,166.94,167.02,166.9,166.97,4631.0,154.4408,154.5148,154.4038,154.4686,4631.0
2018-04-23 11:45:00,166.94,166.94,166.62,166.65,6466.0,154.4408,154.4408,154.1448,154.1725,6466.0
2018-04-23 11:50:00,166.62,166.7,166.6,166.64,4200.0,154.1448,154.2188,154.1263,154.1633,4200.0
2018-04-23 11:55:00,166.64,166.69,166.49,166.69,7600.0,154.1633,154.2095,154.0245,154.2095,7600.0
2018-04-23 12:00:00,166.63,166.72,166.47,166.47,7347.0,154.154,154.2373,154.006,154.006,7347.0
2018-04-23 12:05:00,166.52,166.88,166.52,166.84,11234.0,154.0523,154.3853,154.0523,154.3483,11234.0
2018-04-23 12:10:00,166.79,166.83,166.68,166.83,6002.0,154.3021,154.3391,154.2003,154.3391,6002.0
2018-04-23 12:15:00,166.85,166.98,166.81,166.81,11817.0,154.3576,154.4778,154.3206,154.3206,11817.0
2018-04-23 12:20:00,166.76,166.83,166.71,166.8,5751.0,154.2743,154.3391,154.228,154.3113,5751.0
2018-04-23 12:25:00,166.78,166.82,166.73,166.77,6403.0,154.2928,154.3298,154.2465,154.2836,6403.0
2018-04-23 12:30:00,166.79,166.91,166.59,166.59,7098.0,154.3021,154.4131,154.117,154.117,7098.0
2018-04-23 12:35:00,166.64,166.69,166.55,166.64,5687.0,154.1633,154.2095,154.08,154.1633,5687.0
2018-04-23 12:40:00,166.6,166.71,166.51,166.67,7857.0,154.1263,154.228,154.043,154.191,7857.0
2018-04-23 12:45:00,166.68,166.74,166.47,166.47,5393.0,154.2003,154.2558,154.006,154.006,5393.0
2018-04-23 12:50:00,166.5,166.66,166.45,166.45,7412.0,154.0338,154.1818,153.9875,153.9875,7412.0
2018-04-23 12:55:00,166.4,166.52,166.31,166.52,3887.0,153.9413,154.0523,153.858,154.0523,3887.0
2018-04-23 13:00:00,166.51,166.64,166.51,166.61,5813.0,154.043,154.1633,154.043,154.1355,5813.0
2018-04-23 13:05:00,166.59,166.64,166.52,166.52,13671.0,154.117,154.1633,154.0523,154.0523,13671.0
2018-04-23 13:10:00,166.52,166.79,166.51,166.77,12192.0,154.0523,154.3021,154.043,154.2836,12192.0
2018-04-23 13:15:00,166.79,166.81,166.71,166.78,5564.0,154.3021,154.3206,154.228,154.2928,5564.0
2018-04-23 13:20:00,166.81,166.82,166.62,166.63,5566.0,154.3206,154.3298,154.1448,154.154,5566.0
2018-04-23 13:25:00,166.6,166.77,166.6,166.7,6983.0,154.1263,154.2836,154.1263,154.2188,6983.0
2018-04-23 13:30:00,166.7,166.97,166.69,166.86,8095.0,154.2188,154.4686,154.2095,154.3668,8095.0
2018-04-23 13:35:00,166.88,166.91,166.79,166.79,3300.0,154.3853,154.4131,154.3021,154.3021,3300.0
2018-04-23 13:40:00,166.72,166.99,166.7,166.98,11366.0,154.2373,154.4871,154.2188,154.4778,11366.0
2018-04-23 13:45:00,166.99,167.16,166.97,167.12,12419.0,154.4871,154.6444,154.4686,154.6073,12419.0
2018-04-23 13:50:00,167.11,167.24,167.0,167.24,7627.0,154.5981,154.7184,154.4963,154.7184,7627.0
2018-04-23 13:55:00,167.29,167.49,167.25,167.25,20007.0,154.7646,154.9496,154.7276,154.7276,20007.0
2018-04-23 14:00:00,167.16,167.25,166.95,166.95,11279.0,154.6444,154.7276,154.4501,154.4501,11279.0
2018-04-23 14:05:00,166.91,166.95,166.64,166.68,7875.0,154.4131,154.4501,154.1633,154.2003,7875.0
2018-04-23 14:10:00,166.66,166.75,166.57,166.6,12875.0,154.1818,154.265,154.0985,154.1263,12875.0
2018-04-23 14:15:00,166.55,166.74,166.53,166.65,20761.0,154.08,154.2558,154.0615,154.1725,20761.0
2018-04-23 14:20:00,166.62,166.73,166.54,166.57,12378.0,154.1448,154.2465,154.0708,154.0985,12378.0
2018-04-23 14:25:00,166.59,166.63,166.44,166.6,13442.0,154.117,154.154,153.9783,154.1263,13442.0
2018-04-23 14:30:00,166.59,166.73,166.45,166.7,14325.0,154.117,154.2465,153.9875,154.2188,14325.0
2018-04-23 14:35:00,166.7,166.7,166.42,166.55,9942.0,154.2188,154.2188,153.9598,154.08,9942.0
2018-04-23 14:40:00,166.55,166.66,166.51,166.59,6155.0,154.08,154.1818,154.043,154.117,6155.0
2018-04-23 14:45:00,166.55,166.55,166.33,166.37,4630.0,154.08,154.08,153.8765,153.9135,4630.0
2018-04-23 14:50:00,166.34,166.4,166.12,166.12,9840.0,153.8857,153.9413,153.6822,153.6822,9840.0
2018-04-23 14:55:00,166.04,166.34,166.03,166.28,10002.0,153.6082,153.8857,153.599,153.8302,10002.0
2018-04-23 15:00:00,166.24,166.57,166.24,166.45,9567.0,153.7932,154.0985,153.7932,153.9875,9567.0
2018-04-23 15:05:00,166.47,166.48,166.28,166.29,12126.0,154.006,154.0153,153.8302,153.8395,12126.0
2018-04-23 15:10:00,166.29,166.42,166.16,166.34,8207.0,153.8395,153.9598,153.7192,153.8857,8207.0
2018-04-23 15:15:00,166.26,166.32,166.23,166.24,7816.0,153.8117,153.8672,153.784,153.7932,7816.0
2018-04-23 15:20:00,166.27,166.59,166.25,166.39,17653.0,153.821,154.117,153.8025,153.932,17653.0
2018-04-23 15:25:00,166.36,166.5,166.36,166.48,13376.0,153.9042,154.0338,153.9042,154.0153,13376.0
2018-04-23 15:30:00,166.46,166.54,166.43,166.52,20945.0,153.9968,154.0708,153.969,154.0523,20945.0
2018-04-23 15:35:00,166.52,166.56,166.47,166.53,29996.0,154.0523,154.0893,154.006,154.0615,29996.0
2018-04-23 15:40:00,166.52,166.77,166.48,166.77,23077.0,154.0523,154.2836,154.0153,154.2836,23077.0
2018-04-23 15:45:00,166.75,166.94,166.62,166.67,36445.0,154.265,154.4408,154.1448,154.191,36445.0
2018-04-23 15:50:00,166.67,166.81,166.66,166.74,51230.0,154.191,154.3206,154.1818,154.2558,51230.0
2018-04-23 15:55:00,166.75,166.88,166.7,166.78,73482.0,154.265,154.3853,154.2188,154.2928,73482.0
2018-04-24 09:30:00,167.1,167.35,166.97,167.15,44189.0,154.5888,154.8201,154.4686,154.6351,44189.0
2018-04-24 09:35:00,167.11,167.31,167.02,167.15,11889.0,154.5981,154.7831,154.5148,154.6351,11889.0
2018-04-24 09:40:00,167.17,167.19,167.0,167.14,8740.0,154.6536,154.6721,154.4963,154.6258,8740.0
2018-04-24 09:45:00,167.07,167.3,167.05,167.25,8328.0,154.5611,154.7739,154.5426,154.7276,8328.0
2018-04-24 09:50:00,167.29,167.3,167.04,167.11,26538.0,154.7646,154.7739,154.5333,154.5981,26538.0
2018-04-24 09:55:00,167.17,167.57,167.09,167.39,21759.0,154.6536,155.0237,154.5796,154.8571,21759.0
2018-04-24 10:00:00,167.43,167.67,167.35,167.52,8697.0,154.8941,155.1162,154.8201,154.9774,8697.0
2018-04-24 10:05:00,167.49,167.49,167.16,167.25,5520.0,154.9496,154.9496,154.6444,154.7276,5520.0
2018-04-24 10:10:00,167.24,167.41,167.16,167.2,3540.0,154.7184,154.8756,154.6444,154.6814,3540.0
2018-04-24 10:15:00,167.16,167.25,166.92,166.99,16388.0,154.6444,154.7276,154.4223,154.4871,16388.0
2018-04-24 10:20:00,167.05,167.11,166.78,166.78,5475.0,154.5426,154.5981,154.2928,154.2928,5475.0
2018-04-24 10:25:00,166.77,166.99,166.77,166.84,5283.0,154.2836,154.4871,154.2836,154.3483,5283.0
2018-04-24 10:30:00,166.84,166.88,166.59,166.88,9887.0,154.3483,154.3853,154.117,154.3853,9887.0
2018-04-24 10:35:00,166.8,167.07,166.8,167.07,4483.0,154.3113,154.5611,154.3113,154.5611,4483.0
2018-04-24 10:40:00,167.01,167.04,166.71,166.89,8810.0,154.5056,154.5333,154.228,154.3946,8810.0
2018-04-24 10:45:00,166.85,166.91,166.75,166.91,8468.0,154.3576,154.4131,154.265,154.4131,8468.0
2018-04-24 10:50:00,166.88,167.03,166.65,166.72,6931.0,154.3853,154.5241,154.1725,154.2373,6931.0
2018-04-24 10:55:00,166.72,166.82,166.52,166.58,14695.0,154.2373,154.3298,154.0523,154.1078,14695.0
2018-04-24 11:00:00,166.58,166.68,166.49,166.56,9001.0,154.1078,154.2003,154.0245,154.0893,9001.0
2018-04-24 11:05:00,166.53,166.61,166.33,166.61,8208.0,154.0615,154.1355,153.8765,154.1355,8208.0
2018-04-24 11:10:00,166.66,166.75,166.47,166.72,15987.0,154.1818,154.265,154.006,154.2373,15987.0
2018-04-24 11:15:00,166.75,166.94,166.61,166.8,10267.0,154.265,154.4408,154.1355,154.3113,10267.0
2018-04-24 11:20:00,166.92,167.34,166.91,167.07,10863.0,154.4223,154.8109,154.4131,154.5611,10863.0
2018-04-24 11:25:00,166.89,167.17,166.89,167.1,7470.0,154.3946,154.6536,154.3946,154.5888,7470.0
2018-04-24 11:30:00,167.15,167.24,166.68,166.84,5063.0,154.6351,154.7184,154.2003,154.3483,5063.0
2018-04-24 11:35:00,166.8,166.9,166.77,166.88,5714.0,154.3113,154.4038,154.2836,154.3853,5714.0
2018-04-24 11:40:00,166.87,166.99,166.83,166.83,2792.0,154.3761,154.4871,154.3391,154.3391,2792.0
2018-04-24 11:45:00,166.82,166.92,166.61,166.61,3930.0,154.3298,154.4223,154.1355,154.1355,3930.0
2018-04-24 11:50:00,166.52,166.65,166.41,166.5,6320.0,154.0523,154.1725,153.9505,154.0338,6320.0
2018-04-24 11:55:00,166.45,166.52,166.17,166.21,5950.0,153.9875,154.0523,153.7285,153.7655,5950.0
2018-04-24 12:00:00,166.16,166.28,166.06,166.2,7445.0,153.7192,153.8302,153.6267,153.7562,7445.0
2018-04-24 12:05:00,166.15,166.4,166.09,166.21,6202.0,153.71,153.9413,153.6545,153.7655,6202.0
2018-04-24 12:10:00,166.11,166.34,165.98,166.06,4500.0,153.673,153.8857,153.5527,153.6267,4500.0
2018-04-24 12:15:00,166.02,166.02,165.75,165.95,6320.0,153.5897,153.5897,153.3399,153.5249,6320.0
2018-04-24 12:20:00,165.9,166.02,165.86,165.94,6653.0,153.4787,153.5897,153.4417,153.5157,6653.0
2018-04-24 12:25:00,165.95,165.96,165.63,165.92,7341.0,153.5249,153.5342,153.2289,153.4972,7341.0
2018-04-24 12:30:00,165.86,165.93,165.61,165.64,4205.0,153.4417,153.5064,153.2104,153.2382,4205.0
2018-04-24 12:35:00,165.51,165.71,165.51,165.59,5215.0,153.1179,153.3029,153.1179,153.1919,5215.0
2018-04-24 12:40:00,165.63,165.71,165.49,165.59,4400.0,153.2289,153.3029,153.0994,153.1919,4400.0
2018-04-24 12:45:00,165.52,165.73,165.48,165.69,6512.0,153.1271,153.3214,153.0901,153.2844,6512.0
2018-04-24 12:50:00,165.71,165.78,165.57,165.66,6855.0,153.3029,153.3677,153.1734,153.2567,6855.0
2018-04-24 12:55:00,165.66,165.66,165.2,165.25,9953.0,153.2567,153.2567,152.8311,152.8774,9953.0
2018-04-24 13:00:00,165.27,165.54,165.27,165.44,24733.0,152.8959,153.1456,152.8959,153.0531,24733.0
2018-04-24 13:05:00,165.36,165.56,165.28,165.49,10839.0,152.9791,153.1641,152.9051,153.0994,10839.0
2018-04-24 13:10:00,165.48,165.54,165.33,165.43,14656.0,153.0901,153.1456,152.9514,153.0439,14656.0
2018-04-24 13:15:00,165.46,165.53,165.17,165.2,15963.0,153.0716,153.1364,152.8033,152.8311,15963.0
2018-04-24 13:20:00,165.18,165.29,164.95,164.96,10327.0,152.8126,152.9144,152.5998,152.6091,10327.0
2018-04-24 13:25:00,164.98,165.11,164.85,164.95,8889.0,152.6276,152.7478,152.5073,152.5998,8889.0
2018-04-24 13:30:00,165.0,165.03,164.8,164.8,6576.0,152.6461,152.6738,152.461,152.461,6576.0
2018-04-24 13:35:00,164.78,164.83,164.61,164.68,7771.0,152.4425,152.4888,152.2853,152.35,7771.0
2018-04-24 13:40:00,164.64,164.64,164.42,164.52,9050.0,152.313,152.313,152.1095,152.202,9050.0
2018-04-24 13:45:00,164.52,164.52,164.26,164.33,10615.0,152.202,152.202,151.9615,152.0262,10615.0
2018-04-24 13:50:00,164.28,164.28,163.94,164.03,16027.0,151.98,151.98,151.6654,151.7487,16027.0
2018-04-24 13:55:00,164.0,164.15,163.85,164.05,26607.0,151.7209,151.8597,151.5822,151.7672,26607.0
2018-04-24 14:00:00,164.01,164.05,163.66,163.67,25550.0,151.7302,151.7672,151.4064,151.4157,25550.0
2018-04-24 14:05:00,163.67,163.75,163.54,163.75,14941.0,151.4157,151.4897,151.2954,151.4897,14941.0
2018-04-24 14:10:00,163.75,164.04,163.75,163.93,21158.0,151.4897,151.758,151.4897,151.6562,21158.0
2018-04-24 14:15:00,163.9,163.99,163.55,163.82,18528.0,151.6284,151.7117,151.3046,151.5544,18528.0
2018-04-24 14:20:00,163.81,164.11,163.8,164.0,15485.0,151.5452,151.8227,151.5359,151.7209,15485.0
2018-04-24 14:25:00,164.0,164.06,163.58,163.66,11461.0,151.7209,151.7765,151.3324,151.4064,11461.0
2018-04-24 14:30:00,163.66,163.81,163.58,163.75,7428.0,151.4064,151.5452,151.3324,151.4897,7428.0
2018-04-24 14:35:00,163.81,163.87,163.4,163.4,15029.0,151.5452,151.6007,151.1659,151.1659,15029.0
2018-04-24 14:40:00,163.44,163.95,163.43,163.95,12626.0,151.2029,151.6747,151.1936,151.6747,12626.0
2018-04-24 14:45:00,163.89,163.99,163.78,163.99,13034.0,151.6192,151.7117,151.5174,151.7117,13034.0
2018-04-24 14:50:00,164.0,164.21,163.65,163.77,10424.0,151.7209,151.9152,151.3972,151.5082,10424.0
2018-04-24 14:55:00,163.77,164.08,163.76,164.08,9052.0,151.5082,151.795,151.4989,151.795,9052.0
2018-04-24 15:00:00,164.07,164.49,164.03,164.49,19422.0,151.7857,152.1743,151.7487,152.1743,19422.0
2018-04-24 15:05:00,164.49,164.52,164.33,164.39,13479.0,152.1743,152.202,152.0262,152.0817,13479.0
2018-04-24 15:10:00,164.36,164.54,164.13,164.52,9911.0,152.054,152.2205,151.8412,152.202,9911.0
2018-04-24 15:15:00,164.53,164.56,164.13,164.15,9961.0,152.2113,152.239,151.8412,151.8597,9961.0
2018-04-24 15:20:00,164.14,164.68,164.12,164.58,8965.0,151.8505,152.35,151.832,152.2575,8965.0
2018-04-24 15:25:00,164.51,164.6,164.38,164.53,12914.0,152.1928,152.276,152.0725,152.2113,12914.0
2018-04-24 15:30:00,164.42,164.42,164.11,164.15,12789.0,152.1095,152.1095,151.8227,151.8597,12789.0
2018-04-24 15:35:00,164.16,164.16,163.95,164.05,14722.0,151.869,151.869,151.6747,151.7672,14722.0
2018-04-24 15:40:00,163.96,164.23,163.85,164.04,29688.0,151.6839,151.9337,151.5822,151.758,29688.0
2018-04-24 15:45:00,163.99,164.79,163.95,164.54,19477.0,151.7117,152.4518,151.6747,152.2205,19477.0
2018-04-24 15:50:00,164.61,164.75,164.52,164.65,18552.0,152.2853,152.4148,152.202,152.3223,18552.0
2018-04-24 15:55:00,164.67,164.8,164.56,164.67,33698.0,152.3408,152.461,152.239,152.3408,33698.0
2018-04-25 09:30:00,163.99,165.68,163.73,164.06,17656.0,151.7117,153.2752,151.4712,151.7765,17656.0
2018-04-25 09:35:00,163.94,163.94,163.41,163.46,4839.0,151.6654,151.6654,151.1751,151.2214,4839.0
2018-04-25 09:40:00,163.57,163.6,163.03,163.03,5700.0,151.3231,151.3509,150.8236,150.8236,5700.0
2018-04-25 09:45:00,163.05,163.51,163.03,163.43,11457.0,150.8421,151.2676,150.8236,151.1936,11457.0
2018-04-25 09:50:00,163.4,163.56,163.3,163.56,9390.0,151.1659,151.3139,151.0734,151.3139,9390.0
2018-04-25 09:55:00,163.5,163.55,162.59,162.72,14777.0,151.2584,151.3046,150.4165,150.5368,14777.0
2018-04-25 10:00:00,162.68,163.05,162.68,163.04,17310.0,150.4998,150.8421,150.4998,150.8328,17310.0
2018-04-25 10:05:00,163.05,163.31,162.98,163.15,7994.0,150.8421,151.0826,150.7773,150.9346,7994.0
2018-04-25 10:10:00,163.14,163.44,163.1,163.29,6765.0,150.9253,151.2029,150.8883,151.0641,6765.0
2018-04-25 10:15:00,163.31,163.6,163.24,163.47,11010.0,151.0826,151.3509,151.0178,151.2306,11010.0
2018-04-25 10:20:00,163.4,163.82,163.35,163.82,3976.0,151.1659,151.5544,151.1196,151.5544,3976.0
2018-04-25 10:25:00,163.85,164.18,163.85,164.08,6620.0,151.5822,151.8875,151.5822,151.795,6620.0
2018-04-25 10:30:00,164.08,164.25,163.98,164.04,6800.0,151.795,151.9522,151.7024,151.758,6800.0
2018-04-25 10:35:00,164.04,164.21,163.8,164.16,7901.0,151.758,151.9152,151.5359,151.869,7901.0
2018-04-25 10:40:00,164.1,164.23,164.0,164.11,3900.0,151.8135,151.9337,151.7209,151.8227,3900.0
2018-04-25 10:45:00,164.3,164.32,164.07,164.25,6774.0,151.9985,152.017,151.7857,151.9522,6774.0
2018-04-25 10:50:00,164.22,164.22,163.8,163.83,8333.0,151.9245,151.9245,151.5359,151.5637,8333.0
2018-04-25 10:55:00,163.86,163.99,163.82,163.98,8424.0,151.5914,151.7117,151.5544,151.7024,8424.0
2018-04-25 11:00:00,163.98,164.26,163.98,164.26,6209.0,151.7024,151.9615,151.7024,151.9615,6209.0
2018-04-25 11:05:00,164.22,164.41,164.19,164.21,7031.0,151.9245,152.1002,151.8967,151.9152,7031.0
2018-04-25 11:10:00,164.24,164.93,164.11,164.5,18400.0,151.943,152.5813,151.8227,152.1835,18400.0
2018-04-25 11:15:00,164.47,164.53,164.14,164.15,10321.0,152.1558,152.2113,151.8505,151.8597,10321.0
2018-04-25 11:20:00,164.2,164.58,164.18,164.46,5205.0,151.906,152.2575,151.8875,152.1465,5205.0
2018-04-25 11:25:00,164.46,164.46,164.24,164.32,5004.0,152.1465,152.1465,151.943,152.017,5004.0
2018-04-25 11:30:00,164.31,164.31,163.97,164.04,4800.0,152.0077,152.0077,151.6932,151.758,4800.0
2018-04-25 11:35:00,164.0,164.15,163.89,164.15,5829.0,151.7209,151.8597,151.6192,151.8597,5829.0
2018-04-25 11:40:00,164.09,164.13,163.84,164.02,3959.0,151.8042,151.8412,151.5729,151.7394,3959.0
2018-04-25 11:45:00,164.02,164.16,163.85,163.85,3150.0,151.7394,151.869,151.5822,151.5822,3150.0
2018-04-25 11:50:00,163.75,163.95,163.74,163.9,3901.0,151.4897,151.6747,151.4804,151.6284,3901.0
2018-04-25 11:55:00,163.95,163.95,163.47,163.57,4544.0,151.6747,151.6747,151.2306,151.3231,4544.0
2018-04-25 12:00:00,163.51,163.63,163.26,163.26,7093.0,151.2676,151.3786,151.0364,151.0364,7093.0
2018-04-25 12:05:00,163.29,163.42,163.2,163.41,7756.0,151.0641,151.1844,150.9808,151.1751,7756.0
2018-04-25 12:10:00,163.42,163.53,163.32,163.45,5504.0,151.1844,151.2861,151.0919,151.2121,5504.0
2018-04-25 12:15:00,163.43,163.53,163.4,163.47,10699.0,151.1936,151.2861,151.1659,151.2306,10699.0
2018-04-25 12:20:00,163.47,163.6,163.38,163.41,10445.0,151.2306,151.3509,151.1474,151.1751,10445.0
2018-04-25 12:25:00,163.38,163.57,163.34,163.45,9016.0,151.1474,151.3231,151.1104,151.2121,9016.0
2018-04-25 12:30:00,163.42,163.65,163.39,163.62,7828.0,151.1844,151.3972,151.1566,151.3694,7828.0
2018-04-25 12:35:00,163.59,163.72,163.59,163.63,4225.0,151.3416,151.4619,151.3416,151.3786,4225.0
2018-04-25 12:40:00,163.65,163.68,163.56,163.59,4225.0,151.3972,151.4249,151.3139,151.3416,4225.0
2018-04-25 12:45:00,163.63,163.71,163.48,163.48,5569.0,151.3786,151.4527,151.2399,151.2399,5569.0
2018-04-25 12:50:00,163.54,163.59,163.31,163.37,4700.0,151.2954,151.3416,151.0826,151.1381,4700.0
2018-04-25 12:55:00,163.44,163.52,163.4,163.45,3138.0,151.2029,151.2769,151.1659,151.2121,3138.0
2018-04-25 13:00:00,163.51,163.72,163.51,163.58,2400.0,151.2676,151.4619,151.2676,151.3324,2400.0
2018-04-25 13:05:00,163.58,163.73,163.52,163.63,4603.0,151.3324,151.4712,151.2769,151.3786,4603.0
2018-04-25 13:10:00,163.6,163.6,163.36,163.48,4116.0,151.3509,151.3509,151.1289,151.2399,4116.0
2018-04-25 13:15:00,163.4,163.56,163.38,163.39,2000.0,151.1659,151.3139,151.1474,151.1566,2000.0
2018-04-25 13:20:00,163.35,163.4,163.31,163.32,1957.0,151.1196,151.1659,151.0826,151.0919,1957.0
2018-04-25 13:25:00,163.34,163.7,163.33,163.7,4435.0,151.1104,151.4434,151.1011,151.4434,4435.0
2018-04-25 13:30:00,163.64,163.96,163.64,163.92,3512.0,151.3879,151.6839,151.3879,151.6469,3512.0
2018-04-25 13:35:00,163.86,163.86,163.7,163.7,2999.0,151.5914,151.5914,151.4434,151.4434,2999.0
2018-04-25 13:40:00,163.74,163.89,163.73,163.73,3000.0,151.4804,151.6192,151.4712,151.4712,3000.0
2018-04-25 13:45:00,163.65,163.65,163.49,163.61,4255.0,151.3972,151.3972,151.2491,151.3601,4255.0
2018-04-25 13:50:00,163.57,163.67,163.56,163.67,1720.0,151.3231,151.4157,151.3139,151.4157,1720.0
2018-04-25 13:55:00,163.72,163.98,163.72,163.94,5300.0,151.4619,151.7024,151.4619,151.6654,5300.0
2018-04-25 14:00:00,163.95,163.99,163.69,163.78,8499.0,151.6747,151.7117,151.4342,151.5174,8499.0
2018-04-25 14:05:00,163.83,164.08,163.83,163.96,6600.0,151.5637,151.795,151.5637,151.6839,6600.0
2018-04-25 14:10:00,163.91,164.02,163.81,163.87,8000.0,151.6377,151.7394,151.5452,151.6007,8000.0
2018-04-25 14:15:00,163.87,164.18,163.87,164.18,6145.0,151.6007,151.8875,151.6007,151.8875,6145.0
2018-04-25 14:20:00,164.11,164.13,163.77,163.78,5042.0,151.8227,151.8412,151.5082,151.5174,5042.0
2018-04-25 14:25:00,163.82,164.03,163.73,163.75,6305.0,151.5544,151.7487,151.4712,151.4897,6305.0
2018-04-25 14:30:00,163.74,164.01,163.69,164.01,6616.0,151.4804,151.7302,151.4342,151.7302,6616.0
2018-04-25 14:35:00,164.1,164.24,164.03,164.09,5085.0,151.8135,151.943,151.7487,151.8042,5085.0
2018-04-25 14:40:00,164.1,164.53,164.1,164.53,7047.0,151.8135,152.2113,151.8135,152.2113,7047.0
2018-04-25 14:45:00,164.55,164.61,164.34,164.51,6909.0,152.2298,152.2853,152.0355,152.1928,6909.0
2018-04-25 14:50:00,164.5,164.52,164.43,164.48,4400.0,152.1835,152.202,152.1188,152.165,4400.0
2018-04-25 14:55:00,164.51,164.87,164.43,164.85,4114.0,152.1928,152.5258,152.1188,152.5073,4114.0
2018-04-25 15:00:00,164.87,165.06,164.86,165.01,8509.0,152.5258,152.7016,152.5166,152.6553,8509.0
2018-04-25 15:05:00,165.04,165.1,164.72,164.78,4699.0,152.6831,152.7386,152.387,152.4425,4699.0
2018-04-25 15:10:00,164.78,164.9,164.75,164.88,8908.0,152.4425,152.5536,152.4148,152.5351,8908.0
2018-04-25 15:15:00,164.83,164.96,164.65,164.67,8300.0,152.4888,152.6091,152.3223,152.3408,8300.0
2018-04-25 15:20:00,164.62,164.93,164.55,164.67,9290.0,152.2945,152.5813,152.2298,152.3408,9290.0
2018-04-25 15:25:00,164.69,164.84,164.54,164.8,7620.0,152.3593,152.4981,152.2205,152.461,7620.0
2018-04-25 15:30:00,164.78,165.04,164.77,164.99,13474.0,152.4425,152.6831,152.4333,152.6368,13474.0
2018-04-25 15:35:00,165.03,165.04,164.71,164.89,22805.0,152.6738,152.6831,152.3778,152.5443,22805.0
2018-04-25 15:40:00,164.85,164.92,164.68,164.79,17372.0,152.5073,152.5721,152.35,152.4518,17372.0
2018-04-25 15:45:00,164.81,164.83,164.64,164.81,28957.0,152.4703,152.4888,152.313,152.4703,28957.0
2018-04-25 15:50:00,164.81,164.91,164.74,164.88,26205.0,152.4703,152.5628,152.4055,152.5351,26205.0
2018-04-25 15:55:00,164.88,165.49,164.88,165.37,54819.0,152.5351,153.0994,152.5351,152.9884,54819.0
2018-04-26 09:30:00,165.96,167.0,165.41,165.93,14386.0,153.5342,154.4963,153.0254,153.5064,14386.0
2018-04-26 09:35:00,165.46,165.73,165.24,165.73,13865.0,153.0716,153.3214,152.8681,153.3214,13865.0
2018-04-26 09:40:00,165.69,165.69,165.01,165.02,7618.0,153.2844,153.2844,152.6553,152.6646,7618.0
2018-04-26 09:45:00,165.04,165.45,164.78,165.34,13392.0,152.6831,153.0624,152.4425,152.9606,13392.0
2018-04-26 09:50:00,165.42,165.42,165.29,165.42,3305.0,153.0346,153.0346,152.9144,153.0346,3305.0
2018-04-26 09:55:00,165.6,165.9,165.6,165.62,3100.0,153.2012,153.4787,153.2012,153.2197,3100.0
2018-04-26 10:00:00,165.65,165.68,165.36,165.62,15573.0,153.2474,153.2752,152.9791,153.2197,15573.0
2018-04-26 10:05:00,165.58,166.23,165.57,166.15,8059.0,153.1826,153.784,153.1734,153.71,8059.0
2018-04-26 10:10:00,166.23,166.31,166.06,166.24,9362.0,153.784,153.858,153.6267,153.7932,9362.0
2018-04-26 10:15:00,166.32,166.45,166.01,166.01,10697.0,153.8672,153.9875,153.5805,153.5805,10697.0
2018-04-26 10:20:00,166.03,166.12,165.86,166.1,32812.0,153.599,153.6822,153.4417,153.6637,32812.0
2018-04-26 10:25:00,166.06,166.51,166.05,166.51,13784.0,153.6267,154.043,153.6175,154.043,13784.0
2018-04-26 10:30:00,166.47,166.77,166.47,166.62,19154.0,154.006,154.2836,154.006,154.1448,19154.0
2018-04-26 10:35:00,166.63,166.99,166.63,166.95,10064.0,154.154,154.4871,154.154,154.4501,10064.0
2018-04-26 10:40:00,166.93,166.93,166.01,166.04,9946.0,154.4316,154.4316,153.5805,153.6082,9946.0
2018-04-26 10:45:00,166.08,166.26,165.89,166.0,7854.0,153.6452,153.8117,153.4694,153.5712,7854.0
2018-04-26 10:50:00,166.0,166.53,166.0,166.52,7871.0,153.5712,154.0615,153.5712,154.0523,7871.0
2018-04-26 10:55:00,166.53,166.73,166.52,166.68,9151.0,154.0615,154.2465,154.0523,154.2003,9151.0
2018-04-26 11:00:00,166.72,166.74,166.54,166.67,10180.0,154.2373,154.2558,154.0708,154.191,10180.0
2018-04-26 11:05:00,166.67,166.76,166.61,166.63,12829.0,154.191,154.2743,154.1355,154.154,12829.0
2018-04-26 11:10:00,166.62,166.82,166.58,166.7,6950.0,154.1448,154.3298,154.1078,154.2188,6950.0
2018-04-26 11:15:00,166.73,166.76,166.59,166.65,11333.0,154.2465,154.2743,154.117,154.1725,11333.0
2018-04-26 11:20:00,166.69,166.76,166.47,166.67,11837.0,154.2095,154.2743,154.006,154.191,11837.0
2018-04-26 11:25:00,166.7,166.9,166.6,166.77,7100.0,154.2188,154.4038,154.1263,154.2836,7100.0
2018-04-26 11:30:00,166.73,166.85,166.44,166.44,5436.0,154.2465,154.3576,153.9783,153.9783,5436.0
2018-04-26 11:35:00,166.51,166.87,166.48,166.83,8915.0,154.043,154.3761,154.0153,154.3391,8915.0
2018-04-26 11:40:00,166.8,166.82,166.55,166.62,7910.0,154.3113,154.3298,154.08,154.1448,7910.0
2018-04-26 11:45:00,166.66,166.78,166.62,166.73,6448.0,154.1818,154.2928,154.1448,154.2465,6448.0
2018-04-26 11:50:00,166.73,166.83,166.65,166.76,9080.0,154.2465,154.3391,154.1725,154.2743,9080.0
2018-04-26 11:55:00,166.75,167.24,166.75,167.24,13721.0,154.265,154.7184,154.265,154.7184,13721.0
2018-04-26 12:00:00,167.3,167.35,166.99,167.1,9717.0,154.7739,154.8201,154.4871,154.5888,9717.0
2018-04-26 12:05:00,167.12,167.35,167.1,167.31,10435.0,154.6073,154.8201,154.5888,154.7831,10435.0
2018-04-26 12:10:00,167.34,167.35,167.21,167.26,6870.0,154.8109,154.8201,154.6906,154.7369,6870.0
2018-04-26 12:15:00,167.23,167.45,167.21,167.39,6383.0,154.7091,154.9126,154.6906,154.8571,6383.0
2018-04-26 12:20:00,167.38,167.45,167.28,167.33,8447.0,154.8479,154.9126,154.7554,154.8016,8447.0
2018-04-26 12:25:00,167.35,167.41,167.27,167.27,4300.0,154.8201,154.8756,154.7461,154.7461,4300.0
2018-04-26 12:30:00,167.24,167.24,167.12,167.12,3539.0,154.7184,154.7184,154.6073,154.6073,3539.0
2018-04-26 12:35:00,167.15,167.15,167.01,167.06,5328.0,154.6351,154.6351,154.5056,154.5518,5328.0
2018-04-26 12:40:00,167.08,167.25,167.01,167.25,4001.0,154.5703,154.7276,154.5056,154.7276,4001.0
2018-04-26 12:45:00,167.17,167.19,166.83,166.98,5395.0,154.6536,154.6721,154.3391,154.4778,5395.0
2018-04-26 12:50:00,166.97,166.98,166.77,166.77,2500.0,154.4686,154.4778,154.2836,154.2836,2500.0
2018-04-26 12:55:00,166.83,167.08,166.83,166.84,4733.0,154.3391,154.5703,154.3391,154.3483,4733.0
2018-04-26 13:00:00,166.89,167.06,166.89,166.98,6113.0,154.3946,154.5518,154.3946,154.4778,6113.0
2018-04-26 13:05:00,167.0,167.04,166.91,167.04,6649.0,154.4963,154.5333,154.4131,154.5333,6649.0
2018-04-26 13:10:00,167.03,167.49,166.99,167.45,8893.0,154.5241,154.9496,154.4871,154.9126,8893.0
2018-04-26 13:15:00,167.45,167.5,167.41,167.47,2950.0,154.9126,154.9589,154.8756,154.9311,2950.0
2018-04-26 13:20:00,167.41,167.48,167.32,167.33,7111.0,154.8756,154.9404,154.7924,154.8016,7111.0
2018-04-26 13:25:00,167.3,167.4,167.1,167.25,6625.0,154.7739,154.8664,154.5888,154.7276,6625.0
2018-04-26 13:30:00,167.18,167.39,167.13,167.38,12492.0,154.6629,154.8571,154.6166,154.8479,12492.0
2018-04-26 13:35:00,167.44,167.6,167.43,167.6,11459.0,154.9034,155.0514,154.8941,155.0514,11459.0
2018-04-26 13:40:00,167.61,167.66,167.48,167.48,5296.0,155.0607,155.1069,154.9404,154.9404,5296.0
2018-04-26 13:45:00,167.52,167.79,167.49,167.75,8528.0,154.9774,155.2272,154.9496,155.1902,8528.0
2018-04-26 13:50:00,167.77,168.18,167.71,167.74,18139.0,155.2087,155.588,155.1532,155.1809,18139.0
2018-04-26 13:55:00,167.72,167.8,167.7,167.78,4064.0,155.1624,155.2364,155.1439,155.2179,4064.0
2018-04-26 14:00:00,167.74,167.79,167.61,167.61,4475.0,155.1809,155.2272,155.0607,155.0607,4475.0
2018-04-26 14:05:00,167.61,167.65,167.54,167.63,4932.0,155.0607,155.0977,154.9959,155.0792,4932.0
2018-04-26 14:10:00,167.59,167.81,167.59,167.73,6323.0,155.0422,155.2457,155.0422,155.1717,6323.0
2018-04-26 14:15:00,167.7,167.85,167.63,167.72,12803.0,155.1439,155.2827,155.0792,155.1624,12803.0
2018-04-26 14:20:00,167.68,167.79,167.61,167.74,21213.0,155.1254,155.2272,155.0607,155.1809,21213.0
2018-04-26 14:25:00,167.74,167.8,167.47,167.63,15163.0,155.1809,155.2364,154.9311,155.0792,15163.0
2018-04-26 14:30:00,167.63,167.73,167.58,167.73,12600.0,155.0792,155.1717,155.0329,155.1717,12600.0
2018-04-26 14:35:00,167.78,168.1,167.76,168.1,15766.0,155.2179,155.514,155.1994,155.514,15766.0
2018-04-26 14:40:00,168.09,168.29,168.09,168.21,5818.0,155.5047,155.6897,155.5047,155.6157,5818.0
2018-04-26 14:45:00,168.25,168.25,167.97,168.02,5523.0,155.6527,155.6527,155.3937,155.44,5523.0
2018-04-26 14:50:00,168.05,168.14,168.02,168.14,3510.0,155.4677,155.551,155.44,155.551,3510.0
2018-04-26 14:55:00,168.08,168.25,168.08,168.15,5728.0,155.4955,155.6527,155.4955,155.5602,5728.0
2018-04-26 15:00:00,168.12,168.31,168.11,168.27,7495.0,155.5325,155.7082,155.5232,155.6712,7495.0
2018-04-26 15:05:00,168.28,168.3,168.02,168.12,11709.0,155.6805,155.699,155.44,155.5325,11709.0
2018-04-26 15:10:00,168.15,168.3,168.14,168.27,13100.0,155.5602,155.699,155.551,155.6712,13100.0
2018-04-26 15:15:00,168.32,168.36,168.18,168.25,13337.0,155.7175,155.7545,155.588,155.6527,13337.0
2018-04-26 15:20:00,168.26,168.26,168.05,168.1,17467.0,155.662,155.662,155.4677,155.514,17467.0
2018-04-26 15:25:00,168.09,168.19,167.79,167.79,19742.0,155.5047,155.5972,155.2272,155.2272,19742.0
2018-04-26 15:30:00,167.84,168.17,167.83,168.12,18223.0,155.2734,155.5787,155.2642,155.5325,18223.0
2018-04-26 15:35:00,168.11,168.12,167.92,168.04,13729.0,155.5232,155.5325,155.3474,155.4585,13729.0
2018-04-26 15:40:00,168.0,168.34,167.89,168.26,31021.0,155.4215,155.736,155.3197,155.662,31021.0
2018-04-26 15:45:00,168.25,168.26,167.82,167.83,31336.0,155.6527,155.662,155.2549,155.2642,31336.0
2018-04-26 15:50:00,167.83,167.85,167.63,167.74,25039.0,155.2642,155.2827,155.0792,155.1809,25039.0
2018-04-26 15:55:00,167.76,168.34,167.73,168.12,79752.0,155.1994,155.736,155.1717,155.5325,79752.0
2018-04-27 09:30:00,170.22,170.84,168.45,168.79,64814.0,157.4752,158.0488,155.8378,156.1523,64814.0
2018-04-27 09:35:00,168.9,168.93,166.69,168.45,51464.0,156.2541,156.2818,154.2095,155.8378,51464.0
2018-04-27 09:40:00,168.63,168.89,167.02,167.5,68334.0,156.0043,156.2448,154.5148,154.9589,68334.0
2018-04-27 09:45:00,167.51,167.89,166.54,166.94,37123.0,154.9681,155.3197,154.0708,154.4408,37123.0
2018-04-27 09:50:00,166.96,167.52,166.74,167.2,41378.0,154.4593,154.9774,154.2558,154.6814,41378.0
2018-04-27 09:55:00,167.1,167.1,166.5,167.01,33058.0,154.5888,154.5888,154.0338,154.5056,33058.0
2018-04-27 10:00:00,166.87,167.66,166.87,167.3,22481.0,154.3761,155.1069,154.3761,154.7739,22481.0
2018-04-27 10:05:00,167.26,167.58,166.89,167.03,22794.0,154.7369,155.0329,154.3946,154.5241,22794.0
2018-04-27 10:10:00,167.09,167.11,166.59,167.03,22087.0,154.5796,154.5981,154.117,154.5241,22087.0
2018-04-27 10:15:00,167.03,167.12,166.7,166.76,17781.0,154.5241,154.6073,154.2188,154.2743,17781.0
2018-04-27 10:20:00,166.77,167.07,166.61,166.77,21833.0,154.2836,154.5611,154.1355,154.2836,21833.0
2018-04-27 10:25:00,166.72,167.11,166.62,166.97,27625.0,154.2373,154.5981,154.1448,154.4686,27625.0
2018-04-27 10:30:00,167.04,167.15,166.57,166.95,12831.0,154.5333,154.6351,154.0985,154.4501,12831.0
2018-04-27 10:35:00,166.88,167.58,166.86,167.58,28343.0,154.3853,155.0329,154.3668,155.0329,28343.0
2018-04-27 10:40:00,167.65,167.89,167.42,167.48,22735.0,155.0977,155.3197,154.8849,154.9404,22735.0
2018-04-27 10:45:00,167.51,167.78,167.41,167.6,8845.0,154.9681,155.2179,154.8756,155.0514,8845.0
2018-04-27 10:50:00,167.67,167.8,167.58,167.8,8998.0,155.1162,155.2364,155.0329,155.2364,8998.0
2018-04-27 10:55:00,167.78,168.04,167.74,167.94,12140.0,155.2179,155.4585,155.1809,155.366,12140.0
2018-04-27 11:00:00,167.94,168.1,167.62,167.64,22676.0,155.366,155.514,155.0699,155.0884,22676.0
2018-04-27 11:05:00,167.57,167.9,167.35,167.77,10471.0,155.0237,155.3289,154.8201,155.2087,10471.0
2018-04-27 11:10:00,167.83,167.83,167.36,167.49,13947.0,155.2642,155.2642,154.8294,154.9496,13947.0
2018-04-27 11:15:00,167.58,167.89,167.39,167.71,10904.0,155.0329,155.3197,154.8571,155.1532,10904.0
2018-04-27 11:20:00,167.62,168.05,167.62,167.68,7820.0,155.0699,155.4677,155.0699,155.1254,7820.0
2018-04-27 11:25:00,167.78,168.21,167.6,168.18,11260.0,155.2179,155.6157,155.0514,155.588,11260.0
2018-04-27 11:30:00,168.26,168.3,168.09,168.17,9910.0,155.662,155.699,155.5047,155.5787,9910.0
2018-04-27 11:35:00,168.1,168.48,168.07,168.47,13070.0,155.514,155.8655,155.4862,155.8563,13070.0
2018-04-27 11:40:00,168.42,169.0,168.42,168.74,12732.0,155.81,156.3466,155.81,156.1061,12732.0
2018-04-27 11:45:00,168.74,169.07,168.67,169.0,13384.0,156.1061,156.4113,156.0413,156.3466,13384.0
2018-04-27 11:50:00,169.04,169.28,169.03,169.25,13294.0,156.3836,156.6056,156.3743,156.5779,13294.0
2018-04-27 11:55:00,169.29,169.75,169.28,169.54,17016.0,156.6149,157.0404,156.6056,156.8462,17016.0
2018-04-27 12:00:00,169.5,169.59,169.47,169.5,10406.0,156.8091,156.8924,156.7814,156.8091,10406.0
2018-04-27 12:05:00,169.53,169.7,169.42,169.59,13418.0,156.8369,156.9942,156.7351,156.8924,13418.0
2018-04-27 12:10:00,169.63,169.66,169.44,169.55,16947.0,156.9294,156.9572,156.7536,156.8554,16947.0
2018-04-27 12:15:00,169.55,169.62,169.45,169.59,9218.0,156.8554,156.9202,156.7629,156.8924,9218.0
2018-04-27 12:20:00,169.61,169.62,169.49,169.55,3300.0,156.9109,156.9202,156.7999,156.8554,3300.0
2018-04-27 12:25:00,169.55,169.61,169.42,169.48,7400.0,156.8554,156.9109,156.7351,156.7906,7400.0
2018-04-27 12:30:00,169.44,169.64,169.39,169.54,57752.0,156.7536,156.9387,156.7074,156.8462,57752.0
2018-04-27 12:35:00,169.59,169.69,169.44,169.52,8145.0,156.8924,156.9849,156.7536,156.8277,8145.0
2018-04-27 12:40:00,169.46,169.46,169.32,169.36,6320.0,156.7721,156.7721,156.6426,156.6796,6320.0
2018-04-27 12:45:00,169.36,169.85,169.35,169.81,7506.0,156.6796,157.1329,156.6704,157.0959,7506.0
2018-04-27 12:50:00,169.85,170.27,169.79,170.27,16153.0,157.1329,157.5215,157.0774,157.5215,16153.0
2018-04-27 12:55:00,170.32,170.47,170.17,170.24,6894.0,157.5678,157.7065,157.429,157.4937,6894.0
2018-04-27 13:00:00,170.26,170.49,170.26,170.41,5900.0,157.5122,157.725,157.5122,157.651,5900.0
2018-04-27 13:05:00,170.43,170.79,170.39,170.65,12081.0,157.6695,158.0026,157.6325,157.873,12081.0
2018-04-27 13:10:00,170.69,170.69,170.41,170.45,12316.0,157.9101,157.9101,157.651,157.688,12316.0
2018-04-27 13:15:00,170.45,170.75,170.45,170.69,7040.0,157.688,157.9656,157.688,157.9101,7040.0
2018-04-27 13:20:00,170.66,170.66,170.44,170.59,3604.0,157.8823,157.8823,157.6788,157.8175,3604.0
2018-04-27 13:25:00,170.59,170.71,170.48,170.62,14729.0,157.8175,157.9286,157.7158,157.8453,14729.0
2018-04-27 13:30:00,170.62,170.63,170.49,170.53,6302.0,157.8453,157.8545,157.725,157.762,6302.0
2018-04-27 13:35:00,170.57,170.71,170.57,170.69,20944.0,157.799,157.9286,157.799,157.9101,20944.0
2018-04-27 13:40:00,170.7,170.79,170.62,170.79,14696.0,157.9193,158.0026,157.8453,158.0026,14696.0
2018-04-27 13:45:00,170.82,170.85,170.74,170.78,6376.0,158.0303,158.0581,157.9563,157.9933,6376.0
2018-04-27 13:50:00,170.8,171.0,170.77,171.0,7933.0,158.0118,158.1968,157.9841,158.1968,7933.0
2018-04-27 13:55:00,171.0,171.21,170.97,171.13,15996.0,158.1968,158.3911,158.1691,158.3171,15996.0
2018-04-27 14:00:00,171.11,171.18,170.72,170.78,16600.0,158.2986,158.3634,157.9378,157.9933,16600.0
2018-04-27 14:05:00,170.79,171.01,170.79,171.0,18139.0,158.0026,158.2061,158.0026,158.1968,18139.0
2018-04-27 14:10:00,171.01,171.11,170.99,171.04,4700.0,158.2061,158.2986,158.1876,158.2338,4700.0
2018-04-27 14:15:00,171.06,171.12,170.92,171.01,9721.0,158.2523,158.3079,158.1228,158.2061,9721.0
2018-04-27 14:20:00,171.07,171.08,170.93,171.06,16242.0,158.2616,158.2709,158.1321,158.2523,16242.0
2018-04-27 14:25:00,171.03,171.08,170.77,170.77,30292.0,158.2246,158.2709,157.9841,157.9841,30292.0
2018-04-27 14:30:00,170.74,170.8,170.63,170.7,7549.0,157.9563,158.0118,157.8545,157.9193,7549.0
2018-04-27 14:35:00,170.73,170.79,170.66,170.66,5958.0,157.9471,158.0026,157.8823,157.8823,5958.0
2018-04-27 14:40:00,170.65,170.65,170.4,170.48,7774.0,157.873,157.873,157.6418,157.7158,7774.0
2018-04-27 14:45:00,170.49,170.51,170.33,170.4,11944.0,157.725,157.7435,157.577,157.6418,11944.0
2018-04-27 14:50:00,170.4,170.58,170.39,170.58,7464.0,157.6418,157.8083,157.6325,157.8083,7464.0
2018-04-27 14:55:00,170.64,170.84,170.57,170.8,11468.0,157.8638,158.0488,157.799,158.0118,11468.0
2018-04-27 15:00:00,170.8,170.89,170.59,170.89,12068.0,158.0118,158.0951,157.8175,158.0951,12068.0
2018-04-27 15:05:00,170.87,170.93,170.74,170.81,16000.0,158.0766,158.1321,157.9563,158.0211,16000.0
2018-04-27 15:10:00,170.74,170.9,170.71,170.72,21085.0,157.9563,158.1043,157.9286,157.9378,21085.0
2018-04-27 15:15:00,170.77,170.91,170.77,170.91,9145.0,157.9841,158.1136,157.9841,158.1136,9145.0
2018-04-27 15:20:00,170.92,171.05,170.82,170.95,31496.0,158.1228,158.2431,158.0303,158.1506,31496.0
2018-04-27 15:25:00,170.92,171.08,170.91,171.08,13650.0,158.1228,158.2709,158.1136,158.2709,13650.0
2018-04-27 15:30:00,171.07,171.11,171.02,171.08,17336.0,158.2616,158.2986,158.2153,158.2709,17336.0
2018-04-27 15:35:00,171.09,171.2,170.92,171.2,24649.0,158.2801,158.3819,158.1228,158.3819,24649.0
2018-04-27 15:40:00,171.19,171.31,170.99,171.12,33024.0,158.3726,158.4836,158.1876,158.3079,33024.0
2018-04-27 15:45:00,171.13,171.35,171.06,171.13,40236.0,158.3171,158.5206,158.2523,158.3171,40236.0
2018-04-27 15:50:00,171.13,171.16,170.78,170.87,43680.0,158.3171,158.3449,157.9933,158.0766,43680.0
2018-04-27 15:55:00,170.88,171.07,170.66,170.67,82037.0,158.0858,158.2616,157.8823,157.8915,82037.0
2018-04-30 09:30:00,171.63,172.99,171.0,172.06,54127.0,158.7797,160.0378,158.1968,159.1775,54127.0
2018-04-30 09:35:00,171.76,172.05,171.5,171.5,15070.0,158.8999,159.1682,158.6594,158.6594,15070.0
2018-04-30 09:40:00,171.62,171.91,171.5,171.53,28873.0,158.7704,159.0387,158.6594,158.6872,28873.0
2018-04-30 09:45:00,171.65,172.22,171.38,171.54,12860.0,158.7982,159.3255,158.5484,158.6964,12860.0
2018-04-30 09:50:00,171.53,171.85,171.39,171.64,23116.0,158.6872,158.9832,158.5576,158.7889,23116.0
2018-04-30 09:55:00,171.64,171.65,171.31,171.31,17098.0,158.7889,158.7982,158.4836,158.4836,17098.0
2018-04-30 10:00:00,171.32,171.39,171.21,171.25,9454.0,158.4929,158.5576,158.3911,158.4281,9454.0
2018-04-30 10:05:00,171.29,171.57,171.26,171.35,10481.0,158.4651,158.7242,158.4374,158.5206,10481.0
2018-04-30 10:10:00,171.35,171.63,171.24,171.4,8559.0,158.5206,158.7797,158.4189,158.5669,8559.0
2018-04-30 10:15:00,171.4,171.52,171.24,171.35,138901.0,158.5669,158.6779,158.4189,158.5206,138901.0
2018-04-30 10:20:00,171.31,171.55,171.23,171.25,17679.0,158.4836,158.7057,158.4096,158.4281,17679.0
2018-04-30 10:25:00,171.22,171.38,171.12,171.32,17361.0,158.4004,158.5484,158.3079,158.4929,17361.0
2018-04-30 10:30:00,171.29,171.66,171.23,171.54,10422.0,158.4651,158.8074,158.4096,158.6964,10422.0
2018-04-30 10:35:00,171.53,171.86,171.47,171.86,10951.0,158.6872,158.9925,158.6317,158.9925,10951.0
2018-04-30 10:40:00,171.86,171.99,171.74,171.98,9279.0,158.9925,159.1127,158.8814,159.1035,9279.0
2018-04-30 10:45:00,171.96,172.16,171.87,172.04,22048.0,159.085,159.27,159.0017,159.159,22048.0
2018-04-30 10:50:00,172.11,172.25,171.92,172.25,10880.0,159.2237,159.3533,159.048,159.3533,10880.0
2018-04-30 10:55:00,172.24,172.29,172.1,172.24,9145.0,159.344,159.3903,159.2145,159.344,9145.0
2018-04-30 11:00:00,172.28,172.59,172.28,172.35,11680.0,159.381,159.6678,159.381,159.4458,11680.0
2018-04-30 11:05:00,172.35,172.35,172.09,172.11,7852.0,159.4458,159.4458,159.2052,159.2237,7852.0
2018-04-30 11:10:00,172.07,172.35,171.94,172.3,8317.0,159.1867,159.4458,159.0665,159.3995,8317.0
2018-04-30 11:15:00,172.31,172.32,172.11,172.17,9350.0,159.4088,159.418,159.2237,159.2792,9350.0
2018-04-30 11:20:00,172.17,172.29,172.12,172.22,7869.0,159.2792,159.3903,159.233,159.3255,7869.0
2018-04-30 11:25:00,172.21,172.3,172.12,172.21,11886.0,159.3162,159.3995,159.233,159.3162,11886.0
2018-04-30 11:30:00,172.17,172.22,172.09,172.2,15071.0,159.2792,159.3255,159.2052,159.307,15071.0
2018-04-30 11:35:00,172.14,172.24,171.93,171.93,10453.0,159.2515,159.344,159.0572,159.0572,10453.0
2018-04-30 11:40:00,171.93,171.95,171.73,171.73,13934.0,159.0572,159.0757,158.8722,158.8722,13934.0
2018-04-30 11:45:00,171.74,171.76,171.48,171.48,12916.0,158.8814,158.8999,158.6409,158.6409,12916.0
2018-04-30 11:50:00,171.5,171.58,171.4,171.4,13207.0,158.6594,158.7334,158.5669,158.5669,13207.0
2018-04-30 11:55:00,171.34,171.58,171.25,171.58,7557.0,158.5114,158.7334,158.4281,158.7334,7557.0
2018-04-30 12:00:00,171.6,171.64,171.5,171.59,16114.0,158.7519,158.7889,158.6594,158.7427,16114.0
2018-04-30 12:05:00,171.56,171.66,171.42,171.48,20702.0,158.7149,158.8074,158.5854,158.6409,20702.0
2018-04-30 12:10:00,171.42,171.46,171.2,171.2,25049.0,158.5854,158.6224,158.3819,158.3819,25049.0
2018-04-30 12:15:00,171.2,171.21,170.88,170.89,22287.0,158.3819,158.3911,158.0858,158.0951,22287.0
2018-04-30 12:20:00,170.89,170.99,170.89,170.98,5765.0,158.0951,158.1876,158.0951,158.1783,5765.0
2018-04-30 12:25:00,170.97,170.97,170.86,170.86,6385.0,158.1691,158.1691,158.0673,158.0673,6385.0
2018-04-30 12:30:00,170.85,171.05,170.82,170.96,10976.0,158.0581,158.2431,158.0303,158.1598,10976.0
2018-04-30 12:35:00,170.93,170.97,170.81,170.91,6407.0,158.1321,158.1691,158.0211,158.1136,6407.0
2018-04-30 12:40:00,170.96,170.99,170.83,170.87,6974.0,158.1598,158.1876,158.0396,158.0766,6974.0
2018-04-30 12:45:00,170.87,170.9,170.31,170.37,27732.0,158.0766,158.1043,157.5585,157.614,27732.0
2018-04-30 12:50:00,170.34,170.37,169.94,169.97,13366.0,157.5863,157.614,157.2162,157.244,13366.0
2018-04-30 12:55:00,169.92,170.38,169.91,170.35,13310.0,157.1977,157.6233,157.1885,157.5955,13310.0
2018-04-30 13:00:00,170.4,170.8,170.4,170.62,21226.0,157.6418,158.0118,157.6418,157.8453,21226.0
2018-04-30 13:05:00,170.66,170.79,170.59,170.65,6207.0,157.8823,158.0026,157.8175,157.873,6207.0
2018-04-30 13:10:00,170.64,170.68,170.42,170.49,7271.0,157.8638,157.9008,157.6603,157.725,7271.0
2018-04-30 13:15:00,170.49,170.63,170.48,170.59,5364.0,157.725,157.8545,157.7158,157.8175,5364.0
2018-04-30 13:20:00,170.55,170.76,170.51,170.68,10356.0,157.7805,157.9748,157.7435,157.9008,10356.0
2018-04-30 13:25:00,170.66,170.83,170.65,170.8,19000.0,157.8823,158.0396,157.873,158.0118,19000.0
2018-04-30 13:30:00,170.79,170.89,170.72,170.81,55786.0,158.0026,158.0951,157.9378,158.0211,55786.0
2018-04-30 13:35:00,170.78,171.05,170.57,171.04,10635.0,157.9933,158.2431,157.799,158.2338,10635.0
2018-04-30 13:40:00,171.03,171.19,170.74,170.81,25097.0,158.2246,158.3726,157.9563,158.0211,25097.0
2018-04-30 13:45:00,170.78,170.93,170.78,170.9,9293.0,157.9933,158.1321,157.9933,158.1043,9293.0
2018-04-30 13:50:00,170.89,170.89,170.76,170.86,11174.0,158.0951,158.0951,157.9748,158.0673,11174.0
2018-04-30 13:55:00,170.9,170.98,170.87,170.92,9734.0,158.1043,158.1783,158.0766,158.1228,9734.0
2018-04-30 14:00:00,170.92,170.98,170.63,170.66,16417.0,158.1228,158.1783,157.8545,157.8823,16417.0
2018-04-30 14:05:00,170.66,170.66,170.25,170.25,13766.0,157.8823,157.8823,157.503,157.503,13766.0
2018-04-30 14:10:00,170.28,170.28,170.05,170.27,6051.0,157.5307,157.5307,157.318,157.5215,6051.0
2018-04-30 14:15:00,170.28,170.53,170.24,170.25,11204.0,157.5307,157.762,157.4937,157.503,11204.0
2018-04-30 14:20:00,170.29,170.47,170.26,170.36,11760.0,157.54,157.7065,157.5122,157.6048,11760.0
2018-04-30 14:25:00,170.41,170.46,170.3,170.43,7734.0,157.651,157.6973,157.5493,157.6695,7734.0
2018-04-30 14:30:00,170.39,170.52,170.22,170.22,7609.0,157.6325,157.7528,157.4752,157.4752,7609.0
2018-04-30 14:35:00,170.21,170.32,170.11,170.17,10237.0,157.466,157.5678,157.3735,157.429,10237.0
2018-04-30 14:40:00,170.21,170.3,170.08,170.22,5350.0,157.466,157.5493,157.3457,157.4752,5350.0
2018-04-30 14:45:00,170.18,170.26,170.09,170.25,7706.0,157.4382,157.5122,157.355,157.503,7706.0
2018-04-30 14:50:00,170.28,170.44,170.2,170.34,9795.0,157.5307,157.6788,157.4567,157.5863,9795.0
2018-04-30 14:55:00,170.37,170.42,170.26,170.31,9405.0,157.614,157.6603,157.5122,157.5585,9405.0
2018-04-30 15:00:00,170.34,170.36,170.05,170.13,10133.0,157.5863,157.6048,157.318,157.392,10133.0
2018-04-30 15:05:00,170.15,170.25,170.06,170.21,9872.0,157.4105,157.503,157.3272,157.466,9872.0
2018-04-30 15:10:00,170.25,170.44,170.25,170.41,14289.0,157.503,157.6788,157.503,157.651,14289.0
2018-04-30 15:15:00,170.4,170.64,170.38,170.53,14588.0,157.6418,157.8638,157.6233,157.762,14588.0
2018-04-30 15:20:00,170.53,170.54,170.11,170.11,14941.0,157.762,157.7713,157.3735,157.3735,14941.0
2018-04-30 15:25:00,170.08,170.1,169.77,169.89,14073.0,157.3457,157.3642,157.0589,157.1699,14073.0
2018-04-30 15:30:00,169.9,170.19,169.83,170.14,33213.0,157.1792,157.4475,157.1144,157.4012,33213.0
2018-04-30 15:35:00,170.12,170.3,169.91,170.21,21890.0,157.3827,157.5493,157.1885,157.466,21890.0
2018-04-30 15:40:00,170.21,170.23,169.96,169.97,34807.0,157.466,157.4845,157.2347,157.244,34807.0
2018-04-30 15:45:00,169.97,170.22,169.91,169.97,46574.0,157.244,157.4752,157.1885,157.244,46574.0
2018-04-30 15:50:00,169.97,169.99,169.85,169.95,36576.0,157.244,157.2625,157.1329,157.2255,36576.0
2018-04-30 15:55:00,169.93,170.08,169.42,169.42,114714.0,157.207,157.3457,156.7351,156.7351,114714.0
2018-05-01 09:30:00,169.32,169.39,168.22,168.94,25327.0,156.6426,156.7074,155.625,156.2911,25327.0
2018-05-01 09:35:00,169.04,169.5,168.52,169.06,22336.0,156.3836,156.8091,155.9025,156.4021,22336.0
2018-05-01 09:40:00,169.16,169.16,168.5,168.77,282292.0,156.4946,156.4946,155.884,156.1338,282292.0
2018-05-01 09:45:00,168.69,169.41,168.68,169.29,9349.0,156.0598,156.7259,156.0505,156.6149,9349.0
2018-05-01 09:50:00,169.21,169.21,168.44,168.45,24502.0,156.5409,156.5409,155.8285,155.8378,24502.0
2018-05-01 09:55:00,168.56,169.41,168.56,169.04,9581.0,155.9395,156.7259,155.9395,156.3836,9581.0
2018-05-01 10:00:00,168.98,169.13,168.67,168.83,9744.0,156.3281,156.4669,156.0413,156.1893,9744.0
2018-05-01 10:05:00,168.89,169.23,168.69,168.8,7582.0,156.2448,156.5594,156.0598,156.1616,7582.0
2018-05-01 10:10:00,168.74,169.04,168.63,169.04,7000.0,156.1061,156.3836,156.0043,156.3836,7000.0
2018-05-01 10:15:00,168.99,168.99,168.77,168.91,4834.0,156.3373,156.3373,156.1338,156.2633,4834.0
2018-05-01 10:20:00,169.0,169.27,169.0,169.06,7644.0,156.3466,156.5964,156.3466,156.4021,7644.0
2018-05-01 10:25:00,169.2,169.34,169.11,169.14,9875.0,156.5316,156.6611,156.4483,156.4761,9875.0
2018-05-01 10:30:00,169.18,169.38,168.88,169.35,4483.0,156.5131,156.6981,156.2356,156.6704,4483.0
2018-05-01 10:35:00,169.3,169.53,169.2,169.45,16000.0,156.6241,156.8369,156.5316,156.7629,16000.0
2018-05-01 10:40:00,169.49,169.76,169.45,169.76,7824.0,156.7999,157.0497,156.7629,157.0497,7824.0
2018-05-01 10:45:00,169.71,169.97,169.62,169.64,8383.0,157.0034,157.244,156.9202,156.9387,8383.0
2018-05-01 10:50:00,169.69,169.69,169.27,169.3,4154.0,156.9849,156.9849,156.5964,156.6241,4154.0
2018-05-01 10:55:00,169.34,169.61,169.34,169.51,4019.0,156.6611,156.9109,156.6611,156.8184,4019.0
2018-05-01 11:00:00,169.51,169.51,169.26,169.31,4841.0,156.8184,156.8184,156.5871,156.6334,4841.0
2018-05-01 11:05:00,169.28,169.31,169.12,169.22,12218.0,156.6056,156.6334,156.4576,156.5501,12218.0
2018-05-01 11:10:00,169.22,169.22,168.86,168.88,17382.0,156.5501,156.5501,156.2171,156.2356,17382.0
2018-05-01 11:15:00,168.92,169.43,168.91,169.21,7950.0,156.2726,156.7444,156.2633,156.5409,7950.0
2018-05-01 11:20:00,169.24,169.48,169.23,169.45,7210.0,156.5686,156.7906,156.5594,156.7629,7210.0
2018-05-01 11:25:00,169.45,169.49,169.3,169.49,20174.0,156.7629,156.7999,156.6241,156.7999,20174.0
2018-05-01 11:30:00,169.55,169.77,169.53,169.53,6588.0,156.8554,157.0589,156.8369,156.8369,6588.0
2018-05-01 11:35:00,169.55,169.81,169.53,169.73,6152.0,156.8554,157.0959,156.8369,157.0219,6152.0
2018-05-01 11:40:00,169.77,169.78,169.44,169.51,11880.0,157.0589,157.0682,156.7536,156.8184,11880.0
2018-05-01 11:45:00,169.43,169.53,169.35,169.35,8890.0,156.7444,156.8369,156.6704,156.6704,8890.0
2018-05-01 11:50:00,169.36,169.38,169.12,169.14,12490.0,156.6796,156.6981,156.4576,156.4761,12490.0
2018-05-01 11:55:00,169.19,169.4,169.18,169.22,7115.0,156.5224,156.7166,156.5131,156.5501,7115.0
2018-05-01 12:00:00,169.21,169.38,169.11,169.11,4700.0,156.5409,156.6981,156.4483,156.4483,4700.0
2018-05-01 12:05:00,169.12,169.23,168.95,168.96,11979.0,156.4576,156.5594,156.3003,156.3096,11979.0
2018-05-01 12:10:00,168.93,169.1,168.82,169.06,5603.0,156.2818,156.4391,156.1801,156.4021,5603.0
2018-05-01 12:15:00,169.04,169.1,168.88,169.01,5550.0,156.3836,156.4391,156.2356,156.3558,5550.0
2018-05-01 12:20:00,169.01,169.08,168.81,168.92,9720.0,156.3558,156.4206,156.1708,156.2726,9720.0
2018-05-01 12:25:00,168.97,168.97,168.8,168.83,18267.0,156.3188,156.3188,156.1616,156.1893,18267.0
2018-05-01 12:30:00,168.91,169.03,168.84,168.97,6520.0,156.2633,156.3743,156.1986,156.3188,6520.0
2018-05-01 12:35:00,168.96,169.04,168.94,168.96,5849.0,156.3096,156.3836,156.2911,156.3096,5849.0
2018-05-01 12:40:00,168.94,169.01,168.73,168.75,3994.0,156.2911,156.3558,156.0968,156.1153,3994.0
2018-05-01 12:45:00,168.73,168.78,168.49,168.49,5817.0,156.0968,156.1431,155.8748,155.8748,5817.0
2018-05-01 12:50:00,168.5,168.56,168.42,168.48,8800.0,155.884,155.9395,155.81,155.8655,8800.0
2018-05-01 12:55:00,168.53,168.57,168.39,168.49,12632.0,155.9118,155.9488,155.7823,155.8748,12632.0
2018-05-01 13:00:00,168.5,168.56,168.03,168.07,9898.0,155.884,155.9395,155.4492,155.4862,9898.0
2018-05-01 13:05:00,168.06,168.15,167.84,167.92,11796.0,155.477,155.5602,155.2734,155.3474,11796.0
2018-05-01 13:10:00,168.01,168.1,167.87,168.02,5292.0,155.4307,155.514,155.3012,155.44,5292.0
2018-05-01 13:15:00,167.98,167.98,167.6,167.77,8891.0,155.403,155.403,155.0514,155.2087,8891.0
2018-05-01 13:20:00,167.8,167.8,167.53,167.54,33874.0,155.2364,155.2364,154.9866,154.9959,33874.0
2018-05-01 13:25:00,167.57,167.7,167.51,167.64,7288.0,155.0237,155.1439,154.9681,155.0884,7288.0
2018-05-01 13:30:00,167.7,167.96,167.63,167.87,17695.0,155.1439,155.3845,155.0792,155.3012,17695.0
2018-05-01 13:35:00,167.89,168.07,167.86,167.95,8021.0,155.3197,155.4862,155.2919,155.3752,8021.0
2018-05-01 13:40:00,167.91,168.15,167.86,168.15,3592.0,155.3382,155.5602,155.2919,155.5602,3592.0
2018-05-01 13:45:00,168.15,168.54,168.15,168.42,5903.0,155.5602,155.921,155.5602,155.81,5903.0
2018-05-01 13:50:00,168.39,168.42,168.24,168.28,5737.0,155.7823,155.81,155.6435,155.6805,5737.0
2018-05-01 13:55:00,168.28,168.6,168.28,168.51,8694.0,155.6805,155.9765,155.6805,155.8933,8694.0
2018-05-01 14:00:00,168.56,168.88,168.56,168.8,9950.0,155.9395,156.2356,155.9395,156.1616,9950.0
2018-05-01 14:05:00,168.74,168.89,168.71,168.75,7125.0,156.1061,156.2448,156.0783,156.1153,7125.0
2018-05-01 14:10:00,168.78,168.88,168.33,168.39,139865.0,156.1431,156.2356,155.7267,155.7823,139865.0
2018-05-01 14:15:00,168.43,168.58,168.4,168.58,6011.0,155.8193,155.958,155.7915,155.958,6011.0
2018-05-01 14:20:00,168.65,168.91,168.65,168.91,6696.0,156.0228,156.2633,156.0228,156.2633,6696.0
2018-05-01 14:25:00,168.86,168.94,168.76,168.82,114110.0,156.2171,156.2911,156.1246,156.1801,114110.0
2018-05-01 14:30:00,168.83,169.04,168.82,168.93,5474.0,156.1893,156.3836,156.1801,156.2818,5474.0
2018-05-01 14:35:00,168.94,168.97,168.7,168.8,8446.0,156.2911,156.3188,156.069,156.1616,8446.0
2018-05-01 14:40:00,168.78,169.12,168.72,169.1,3653.0,156.1431,156.4576,156.0875,156.4391,3653.0
2018-05-01 14:45:00,169.11,169.22,168.96,168.99,8605.0,156.4483,156.5501,156.3096,156.3373,8605.0
2018-05-01 14:50:00,168.92,169.11,168.79,168.84,8004.0,156.2726,156.4483,156.1523,156.1986,8004.0
2018-05-01 14:55:00,168.87,169.03,168.83,169.03,9716.0,156.2263,156.3743,156.1893,156.3743,9716.0
2018-05-01 15:00:00,169.04,169.15,168.91,168.97,18984.0,156.3836,156.4854,156.2633,156.3188,18984.0
2018-05-01 15:05:00,168.97,169.19,168.97,169.03,10662.0,156.3188,156.5224,156.3188,156.3743,10662.0
2018-05-01 15:10:00,169.03,169.05,168.75,168.81,7048.0,156.3743,156.3928,156.1153,156.1708,7048.0
2018-05-01 15:15:00,168.77,168.82,168.58,168.58,6470.0,156.1338,156.1801,155.958,155.958,6470.0
2018-05-01 15:20:00,168.63,168.65,168.39,168.48,16083.0,156.0043,156.0228,155.7823,155.8655,16083.0
2018-05-01 15:25:00,168.53,168.55,168.18,168.38,13100.0,155.9118,155.9303,155.588,155.773,13100.0
2018-05-01 15:30:00,168.44,168.65,168.33,168.55,14446.0,155.8285,156.0228,155.7267,155.9303,14446.0
2018-05-01 15:35:00,168.53,168.55,168.36,168.4,17856.0,155.9118,155.9303,155.7545,155.7915,17856.0
2018-05-01 15:40:00,168.39,168.71,168.37,168.68,16004.0,155.7823,156.0783,155.7638,156.0505,16004.0
2018-05-01 15:45:00,168.72,168.92,168.71,168.88,17052.0,156.0875,156.2726,156.0783,156.2356,17052.0
2018-05-01 15:50:00,168.88,169.03,168.88,168.96,24277.0,156.2356,156.3743,156.2356,156.3096,24277.0
2018-05-01 15:55:00,169.0,169.21,168.79,168.84,127437.0,156.3466,156.5409,156.1523,156.1986,127437.0
2018-05-02 09:30:00,168.26,168.8,168.1,168.12,17033.0,155.662,156.1616,155.514,155.5325,17033.0
2018-05-02 09:35:00,168.22,168.45,167.92,167.96,9205.0,155.625,155.8378,155.3474,155.3845,9205.0
2018-05-02 09:40:00,168.05,168.07,167.43,168.01,10453.0,155.4677,155.4862,154.8941,155.4307,10453.0
2018-05-02 09:45:00,168.03,168.21,167.95,168.19,4232.0,155.4492,155.6157,155.3752,155.5972,4232.0
2018-05-02 09:50:00,168.12,168.33,167.95,168.23,11415.0,155.5325,155.7267,155.3752,155.6342,11415.0
2018-05-02 09:55:00,168.21,168.21,167.83,167.95,6975.0,155.6157,155.6157,155.2642,155.3752,6975.0
2018-05-02 10:00:00,167.87,168.43,167.83,168.43,5536.0,155.3012,155.8193,155.2642,155.8193,5536.0
2018-05-02 10:05:00,168.46,168.5,168.25,168.32,9665.0,155.847,155.884,155.6527,155.7175,9665.0
2018-05-02 10:10:00,168.34,168.55,168.25,168.5,11525.0,155.736,155.9303,155.6527,155.884,11525.0
2018-05-02 10:15:00,168.57,168.64,168.38,168.42,6004.0,155.9488,156.0135,155.773,155.81,6004.0
2018-05-02 10:20:00,168.36,168.53,168.14,168.24,9500.0,155.7545,155.9118,155.551,155.6435,9500.0
2018-05-02 10:25:00,168.27,168.35,167.67,167.67,18296.0,155.6712,155.7453,155.1162,155.1162,18296.0
2018-05-02 10:30:00,167.8,168.1,167.73,167.9,10692.0,155.2364,155.514,155.1717,155.3289,10692.0
2018-05-02 10:35:00,167.9,168.0,167.79,167.79,5560.0,155.3289,155.4215,155.2272,155.2272,5560.0
2018-05-02 10:40:00,167.84,167.85,167.5,167.51,5869.0,155.2734,155.2827,154.9589,154.9681,5869.0
2018-05-02 10:45:00,167.52,167.58,167.26,167.45,7210.0,154.9774,155.0329,154.7369,154.9126,7210.0
2018-05-02 10:50:00,167.45,167.65,167.38,167.43,5612.0,154.9126,155.0977,154.8479,154.8941,5612.0
2018-05-02 10:55:00,167.47,167.48,167.25,167.33,10201.0,154.9311,154.9404,154.7276,154.8016,10201.0
2018-05-02 11:00:00,167.33,167.53,167.26,167.34,15588.0,154.8016,154.9866,154.7369,154.8109,15588.0
2018-05-02 11:05:00,167.35,167.43,167.28,167.34,6400.0,154.8201,154.8941,154.7554,154.8109,6400.0
2018-05-02 11:10:00,167.36,167.65,167.36,167.58,4772.0,154.8294,155.0977,154.8294,155.0329,4772.0
2018-05-02 11:15:00,167.57,167.68,167.47,167.65,5615.0,155.0237,155.1254,154.9311,155.0977,5615.0
2018-05-02 11:20:00,167.7,167.71,167.51,167.59,9958.0,155.1439,155.1532,154.9681,155.0422,9958.0
2018-05-02 11:25:00,167.62,167.66,167.23,167.23,4600.0,155.0699,155.1069,154.7091,154.7091,4600.0
2018-05-02 11:30:00,167.23,167.42,167.14,167.33,5397.0,154.7091,154.8849,154.6258,154.8016,5397.0
2018-05-02 11:35:00,167.33,167.34,167.07,167.21,5000.0,154.8016,154.8109,154.5611,154.6906,5000.0
2018-05-02 11:40:00,167.23,167.23,166.84,166.84,7900.0,154.7091,154.7091,154.3483,154.3483,7900.0
2018-05-02 11:45:00,166.88,166.88,166.67,166.72,7719.0,154.3853,154.3853,154.191,154.2373,7719.0
2018-05-02 11:50:00,166.65,166.94,166.61,166.82,5759.0,154.1725,154.4408,154.1355,154.3298,5759.0
2018-05-02 11:55:00,166.78,166.88,166.76,166.88,7395.0,154.2928,154.3853,154.2743,154.3853,7395.0
2018-05-02 12:00:00,166.9,166.9,166.75,166.75,5447.0,154.4038,154.4038,154.265,154.265,5447.0
2018-05-02 12:05:00,166.79,166.93,166.74,166.93,2288.0,154.3021,154.4316,154.2558,154.4316,2288.0
2018-05-02 12:10:00,166.97,167.11,166.95,167.04,6490.0,154.4686,154.5981,154.4501,154.5333,6490.0
2018-05-02 12:15:00,167.02,167.06,166.93,166.94,5256.0,154.5148,154.5518,154.4316,154.4408,5256.0
2018-05-02 12:20:00,166.92,166.97,166.86,166.9,2436.0,154.4223,154.4686,154.3668,154.4038,2436.0
2018-05-02 12:25:00,166.92,167.27,166.92,167.27,26610.0,154.4223,154.7461,154.4223,154.7461,26610.0
2018-05-02 12:30:00,167.26,167.43,167.26,167.29,6500.0,154.7369,154.8941,154.7369,154.7646,6500.0
2018-05-02 12:35:00,167.31,167.39,167.25,167.31,5474.0,154.7831,154.8571,154.7276,154.7831,5474.0
2018-05-02 12:40:00,167.34,167.43,167.31,167.36,2150.0,154.8109,154.8941,154.7831,154.8294,2150.0
2018-05-02 12:45:00,167.35,167.35,167.08,167.29,4059.0,154.8201,154.8201,154.5703,154.7646,4059.0
2018-05-02 12:50:00,167.27,167.27,167.16,167.24,6265.0,154.7461,154.7461,154.6444,154.7184,6265.0
2018-05-02 12:55:00,167.22,167.4,167.21,167.35,4601.0,154.6999,154.8664,154.6906,154.8201,4601.0
2018-05-02 13:00:00,167.37,167.42,167.35,167.4,6065.0,154.8386,154.8849,154.8201,154.8664,6065.0
2018-05-02 13:05:00,167.37,167.37,167.29,167.37,4402.0,154.8386,154.8386,154.7646,154.8386,4402.0
2018-05-02 13:10:00,167.38,167.64,167.34,167.57,8265.0,154.8479,155.0884,154.8109,155.0237,8265.0
2018-05-02 13:15:00,167.58,167.65,167.53,167.54,3380.0,155.0329,155.0977,154.9866,154.9959,3380.0
2018-05-02 13:20:00,167.54,167.58,167.46,167.55,9802.0,154.9959,155.0329,154.9219,155.0052,9802.0
2018-05-02 13:25:00,167.5,167.56,167.44,167.46,5966.0,154.9589,155.0144,154.9034,154.9219,5966.0
2018-05-02 13:30:00,167.5,167.56,167.45,167.45,6241.0,154.9589,155.0144,154.9126,154.9126,6241.0
2018-05-02 13:35:00,167.45,167.5,167.43,167.44,2400.0,154.9126,154.9589,154.8941,154.9034,2400.0
2018-05-02 13:40:00,167.44,167.48,167.4,167.4,2571.0,154.9034,154.9404,154.8664,154.8664,2571.0
2018-05-02 13:45:00,167.4,167.48,167.36,167.41,248174.0,154.8664,154.9404,154.8294,154.8756,248174.0
2018-05-02 13:50:00,167.37,167.39,167.28,167.32,6164.0,154.8386,154.8571,154.7554,154.7924,6164.0
2018-05-02 13:55:00,167.32,167.41,167.25,167.37,5305.0,154.7924,154.8756,154.7276,154.8386,5305.0
2018-05-02 14:00:00,167.45,168.26,167.39,168.26,6848.0,154.9126,155.662,154.8571,155.662,6848.0
2018-05-02 14:05:00,168.21,168.39,168.0,168.33,8768.0,155.6157,155.7823,155.4215,155.7267,8768.0
2018-05-02 14:10:00,168.34,168.44,168.08,168.2,12111.0,155.736,155.8285,155.4955,155.6065,12111.0
2018-05-02 14:15:00,168.15,168.29,168.07,168.16,4950.0,155.5602,155.6897,155.4862,155.5695,4950.0
2018-05-02 14:20:00,168.2,168.23,167.93,168.04,4216.0,155.6065,155.6342,155.3567,155.4585,4216.0
2018-05-02 14:25:00,167.97,168.38,167.97,168.24,5895.0,155.3937,155.773,155.3937,155.6435,5895.0
2018-05-02 14:30:00,168.24,168.28,168.01,168.06,11372.0,155.6435,155.6805,155.4307,155.477,11372.0
2018-05-02 14:35:00,168.01,168.11,167.85,167.99,6651.0,155.4307,155.5232,155.2827,155.4122,6651.0
2018-05-02 14:40:00,167.89,168.02,167.74,167.9,3821.0,155.3197,155.44,155.1809,155.3289,3821.0
2018-05-02 14:45:00,167.93,167.98,167.84,167.85,4269.0,155.3567,155.403,155.2734,155.2827,4269.0
2018-05-02 14:50:00,167.91,167.91,167.64,167.65,5243.0,155.3382,155.3382,155.0884,155.0977,5243.0
2018-05-02 14:55:00,167.7,167.77,167.65,167.71,5100.0,155.1439,155.2087,155.0977,155.1532,5100.0
2018-05-02 15:00:00,167.76,167.76,167.55,167.55,7985.0,155.1994,155.1994,155.0052,155.0052,7985.0
2018-05-02 15:05:00,167.61,167.76,167.61,167.76,8762.0,155.0607,155.1994,155.0607,155.1994,8762.0
2018-05-02 15:10:00,167.76,167.76,167.47,167.49,8212.0,155.1994,155.1994,154.9311,154.9496,8212.0
2018-05-02 15:15:00,167.51,167.52,167.32,167.32,7777.0,154.9681,154.9774,154.7924,154.7924,7777.0
2018-05-02 15:20:00,167.29,167.3,166.86,166.86,10721.0,154.7646,154.7739,154.3668,154.3668,10721.0
2018-05-02 15:25:00,166.87,167.21,166.86,167.15,18910.0,154.3761,154.6906,154.3668,154.6351,18910.0
2018-05-02 15:30:00,167.16,167.18,166.85,167.06,16992.0,154.6444,154.6629,154.3576,154.5518,16992.0
2018-05-02 15:35:00,167.02,167.02,166.73,166.91,20349.0,154.5148,154.5148,154.2465,154.4131,20349.0
2018-05-02 15:40:00,166.86,166.99,166.76,166.78,17657.0,154.3668,154.4871,154.2743,154.2928,17657.0
2018-05-02 15:45:00,166.81,166.85,166.58,166.6,31250.0,154.3206,154.3576,154.1078,154.1263,31250.0
2018-05-02 15:50:00,166.58,166.7,166.51,166.6,35077.0,154.1078,154.2188,154.043,154.1263,35077.0
2018-05-02 15:55:00,166.61,167.13,166.61,167.01,94878.0,154.1355,154.6166,154.1355,154.5056,94878.0
2018-05-03 09:30:00,166.58,167.39,166.5,166.5,20289.0,154.1078,154.8571,154.0338,154.0338,20289.0
2018-05-03 09:35:00,166.25,166.49,166.12,166.24,5554.0,153.8025,154.0245,153.6822,153.7932,5554.0
2018-05-03 09:40:00,166.39,166.42,166.01,166.01,3678.0,153.932,153.9598,153.5805,153.5805,3678.0
2018-05-03 09:45:00,165.77,166.47,165.65,166.36,8008.0,153.3584,154.006,153.2474,153.9042,8008.0
2018-05-03 09:50:00,166.36,166.36,166.11,166.34,7700.0,153.9042,153.9042,153.673,153.8857,7700.0
2018-05-03 09:55:00,166.3,166.65,166.3,166.41,1500.0,153.8487,154.1725,153.8487,153.9505,1500.0
2018-05-03 10:00:00,166.24,166.3,165.82,166.05,7579.0,153.7932,153.8487,153.4047,153.6175,7579.0
2018-05-03 10:05:00,166.05,166.05,165.9,165.97,8320.0,153.6175,153.6175,153.4787,153.5434,8320.0
2018-05-03 10:10:00,165.91,165.94,165.6,165.6,5154.0,153.4879,153.5157,153.2012,153.2012,5154.0
2018-05-03 10:15:00,165.67,165.8,165.35,165.46,10084.0,153.2659,153.3862,152.9699,153.0716,10084.0
2018-05-03 10:20:00,165.46,165.49,164.98,165.14,8334.0,153.0716,153.0994,152.6276,152.7756,8334.0
2018-05-03 10:25:00,165.12,165.12,164.76,164.91,6534.0,152.7571,152.7571,152.424,152.5628,6534.0
2018-05-03 10:30:00,164.84,165.0,164.5,164.61,12986.0,152.4981,152.6461,152.1835,152.2853,12986.0
2018-05-03 10:35:00,164.49,164.61,164.26,164.4,7817.0,152.1743,152.2853,151.9615,152.091,7817.0
2018-05-03 10:40:00,164.55,164.73,164.35,164.49,7514.0,152.2298,152.3963,152.0447,152.1743,7514.0
2018-05-03 10:45:00,164.55,164.7,164.47,164.47,5200.0,152.2298,152.3685,152.1558,152.1558,5200.0
2018-05-03 10:50:00,164.46,164.55,164.15,164.35,7289.0,152.1465,152.2298,151.8597,152.0447,7289.0
2018-05-03 10:55:00,164.3,164.39,163.91,164.31,5499.0,151.9985,152.0817,151.6377,152.0077,5499.0
2018-05-03 11:00:00,164.22,164.32,164.15,164.15,6440.0,151.9245,152.017,151.8597,151.8597,6440.0
2018-05-03 11:05:00,164.19,164.54,164.15,164.51,7478.0,151.8967,152.2205,151.8597,152.1928,7478.0
2018-05-03 11:10:00,164.46,164.75,164.41,164.54,5714.0,152.1465,152.4148,152.1002,152.2205,5714.0
2018-05-03 11:15:00,164.61,164.74,164.5,164.5,4400.0,152.2853,152.4055,152.1835,152.1835,4400.0
2018-05-03 11:20:00,164.57,164.61,164.31,164.4,3380.0,152.2483,152.2853,152.0077,152.091,3380.0
2018-05-03 11:25:00,164.44,164.5,164.16,164.28,7200.0,152.128,152.1835,151.869,151.98,7200.0
2018-05-03 11:30:00,164.28,164.44,164.17,164.37,17869.0,151.98,152.128,151.8782,152.0632,17869.0
2018-05-03 11:35:00,164.5,164.5,164.22,164.32,7016.0,152.1835,152.1835,151.9245,152.017,7016.0
2018-05-03 11:40:00,164.35,164.57,164.14,164.57,12184.0,152.0447,152.2483,151.8505,152.2483,12184.0
2018-05-03 11:45:00,164.63,165.24,164.54,165.15,12987.0,152.3038,152.8681,152.2205,152.7848,12987.0
2018-05-03 11:50:00,165.2,165.26,165.04,165.16,4780.0,152.8311,152.8866,152.6831,152.7941,4780.0
2018-05-03 11:55:00,165.16,165.2,164.99,165.1,6900.0,152.7941,152.8311,152.6368,152.7386,6900.0
2018-05-03 12:00:00,165.1,165.32,165.08,165.17,7164.0,152.7386,152.9421,152.7201,152.8033,7164.0
2018-05-03 12:05:00,165.13,165.39,165.13,165.22,9169.0,152.7663,153.0069,152.7663,152.8496,9169.0
2018-05-03 12:10:00,165.25,165.5,165.07,165.45,45759.0,152.8774,153.1086,152.7108,153.0624,45759.0
2018-05-03 12:15:00,165.43,165.43,164.92,165.02,7121.0,153.0439,153.0439,152.5721,152.6646,7121.0
2018-05-03 12:20:00,165.08,165.31,165.08,165.13,14845.0,152.7201,152.9329,152.7201,152.7663,14845.0
2018-05-03 12:25:00,165.19,165.2,165.0,165.1,6159.0,152.8218,152.8311,152.6461,152.7386,6159.0
2018-05-03 12:30:00,165.14,165.48,165.14,165.48,4043.0,152.7756,153.0901,152.7756,153.0901,4043.0
2018-05-03 12:35:00,165.45,165.91,165.45,165.81,3195.0,153.0624,153.4879,153.0624,153.3954,3195.0
2018-05-03 12:40:00,165.77,166.04,165.65,166.02,4665.0,153.3584,153.6082,153.2474,153.5897,4665.0
2018-05-03 12:45:00,166.06,166.21,166.04,166.15,4400.0,153.6267,153.7655,153.6082,153.71,4400.0
2018-05-03 12:50:00,166.2,166.5,166.0,166.4,8628.0,153.7562,154.0338,153.5712,153.9413,8628.0
2018-05-03 12:55:00,166.4,166.68,166.33,166.66,5450.0,153.9413,154.2003,153.8765,154.1818,5450.0
2018-05-03 13:00:00,166.63,166.7,166.28,166.51,6306.0,154.154,154.2188,153.8302,154.043,6306.0
2018-05-03 13:05:00,166.48,166.52,166.31,166.31,6124.0,154.0153,154.0523,153.858,153.858,6124.0
2018-05-03 13:10:00,166.27,166.44,166.23,166.27,7813.0,153.821,153.9783,153.784,153.821,7813.0
2018-05-03 13:15:00,166.3,166.65,166.27,166.49,2900.0,153.8487,154.1725,153.821,154.0245,2900.0
2018-05-03 13:20:00,166.53,166.53,166.25,166.25,4154.0,154.0615,154.0615,153.8025,153.8025,4154.0
2018-05-03 13:25:00,166.25,166.25,165.98,166.15,4057.0,153.8025,153.8025,153.5527,153.71,4057.0
2018-05-03 13:30:00,166.19,166.86,166.19,166.86,4271.0,153.747,154.3668,153.747,154.3668,4271.0
2018-05-03 13:35:00,166.93,166.96,166.85,166.88,7353.0,154.4316,154.4593,154.3576,154.3853,7353.0
2018-05-03 13:40:00,166.97,167.05,166.88,167.04,3061.0,154.4686,154.5426,154.3853,154.5333,3061.0
2018-05-03 13:45:00,167.02,167.05,166.78,166.79,8200.0,154.5148,154.5426,154.2928,154.3021,8200.0
2018-05-03 13:50:00,166.76,166.77,166.52,166.65,7184.0,154.2743,154.2836,154.0523,154.1725,7184.0
2018-05-03 13:55:00,166.68,166.89,166.6,166.6,3731.0,154.2003,154.3946,154.1263,154.1263,3731.0
2018-05-03 14:00:00,166.64,166.64,166.36,166.39,4137.0,154.1633,154.1633,153.9042,153.932,4137.0
2018-05-03 14:05:00,166.36,166.61,166.36,166.55,7175.0,153.9042,154.1355,153.9042,154.08,7175.0
2018-05-03 14:10:00,166.56,166.56,166.4,166.52,5500.0,154.0893,154.0893,153.9413,154.0523,5500.0
2018-05-03 14:15:00,166.63,166.69,166.52,166.6,4150.0,154.154,154.2095,154.0523,154.1263,4150.0
2018-05-03 14:20:00,166.57,166.62,166.45,166.51,4720.0,154.0985,154.1448,153.9875,154.043,4720.0
2018-05-03 14:25:00,166.47,166.72,166.46,166.72,5302.0,154.006,154.2373,153.9968,154.2373,5302.0
2018-05-03 14:30:00,166.74,167.21,166.74,166.96,14188.0,154.2558,154.6906,154.2558,154.4593,14188.0
2018-05-03 14:35:00,166.95,167.17,166.9,167.05,9208.0,154.4501,154.6536,154.4038,154.5426,9208.0
2018-05-03 14:40:00,167.02,167.08,166.79,166.91,10826.0,154.5148,154.5703,154.3021,154.4131,10826.0
2018-05-03 14:45:00,166.86,166.93,166.65,166.73,8367.0,154.3668,154.4316,154.1725,154.2465,8367.0
2018-05-03 14:50:00,166.72,166.8,166.59,166.73,4691.0,154.2373,154.3113,154.117,154.2465,4691.0
2018-05-03 14:55:00,166.71,166.83,166.55,166.63,4182.0,154.228,154.3391,154.08,154.154,4182.0
2018-05-03 15:00:00,166.68,166.92,166.67,166.8,5703.0,154.2003,154.4223,154.191,154.3113,5703.0
2018-05-03 15:05:00,166.77,166.92,166.69,166.7,8555.0,154.2836,154.4223,154.2095,154.2188,8555.0
2018-05-03 15:10:00,166.66,166.9,166.62,166.9,5003.0,154.1818,154.4038,154.1448,154.4038,5003.0
2018-05-03 15:15:00,166.87,167.03,166.76,166.84,7577.0,154.3761,154.5241,154.2743,154.3483,7577.0
2018-05-03 15:20:00,166.91,166.91,166.75,166.89,8726.0,154.4131,154.4131,154.265,154.3946,8726.0
2018-05-03 15:25:00,166.86,166.86,166.7,166.7,8300.0,154.3668,154.3668,154.2188,154.2188,8300.0
2018-05-03 15:30:00,166.72,166.9,166.72,166.8,14585.0,154.2373,154.4038,154.2373,154.3113,14585.0
2018-05-03 15:35:00,166.77,166.84,166.64,166.68,7150.0,154.2836,154.3483,154.1633,154.2003,7150.0
2018-05-03 15:40:00,166.66,166.67,166.54,166.66,10000.0,154.1818,154.191,154.0708,154.1818,10000.0
2018-05-03 15:45:00,166.67,166.88,166.67,166.8,13164.0,154.191,154.3853,154.191,154.3113,13164.0
2018-05-03 15:50:00,166.79,166.96,166.7,166.91,19673.0,154.3021,154.4593,154.2188,154.4131,19673.0
2018-05-03 15:55:00,166.9,166.95,166.49,166.79,159364.0,154.4038,154.4501,154.0245,154.3021,159364.0
2018-05-04 09:30:00,165.89,165.89,164.95,164.95,20040.0,153.4694,153.4694,152.5998,152.5998,20040.0
2018-05-04 09:35:00,165.06,165.3,164.69,164.98,21065.0,152.7016,152.9236,152.3593,152.6276,21065.0
2018-05-04 09:40:00,164.95,165.0,164.31,164.68,19231.0,152.5998,152.6461,152.0077,152.35,19231.0
2018-05-04 09:45:00,164.65,164.73,164.35,164.47,9741.0,152.3223,152.3963,152.0447,152.1558,9741.0
2018-05-04 09:50:00,164.44,165.01,164.29,164.94,12167.0,152.128,152.6553,151.9892,152.5906,12167.0
2018-05-04 09:55:00,165.02,165.09,164.81,164.91,8743.0,152.6646,152.7293,152.4703,152.5628,8743.0
2018-05-04 10:00:00,164.85,164.99,164.67,164.95,11325.0,152.5073,152.6368,152.3408,152.5998,11325.0
2018-05-04 10:05:00,164.96,165.11,164.71,165.09,7604.0,152.6091,152.7478,152.3778,152.7293,7604.0
2018-05-04 10:10:00,165.08,165.08,164.72,165.04,6770.0,152.7201,152.7201,152.387,152.6831,6770.0
2018-05-04 10:15:00,165.05,165.06,164.45,164.46,17214.0,152.6923,152.7016,152.1373,152.1465,17214.0
2018-05-04 10:20:00,164.45,164.8,164.45,164.69,11658.0,152.1373,152.461,152.1373,152.3593,11658.0
2018-05-04 10:25:00,164.77,164.94,164.62,164.94,11893.0,152.4333,152.5906,152.2945,152.5906,11893.0
2018-05-04 10:30:00,164.94,165.09,164.87,165.0,8980.0,152.5906,152.7293,152.5258,152.6461,8980.0
2018-05-04 10:35:00,164.98,165.38,164.98,165.38,4921.0,152.6276,152.9976,152.6276,152.9976,4921.0
2018-05-04 10:40:00,165.37,165.47,165.22,165.4,7242.0,152.9884,153.0809,152.8496,153.0161,7242.0
2018-05-04 10:45:00,165.34,165.49,165.23,165.46,8204.0,152.9606,153.0994,152.8589,153.0716,8204.0
2018-05-04 10:50:00,165.64,165.81,165.59,165.81,2201.0,153.2382,153.3954,153.1919,153.3954,2201.0
2018-05-04 10:55:00,165.78,165.88,165.6,165.63,7036.0,153.3677,153.4602,153.2012,153.2289,7036.0
2018-05-04 11:00:00,165.67,165.74,165.55,165.55,5971.0,153.2659,153.3307,153.1549,153.1549,5971.0
2018-05-04 11:05:00,165.62,165.78,165.62,165.76,3700.0,153.2197,153.3677,153.2197,153.3492,3700.0
2018-05-04 11:10:00,165.77,165.97,165.76,165.9,3006.0,153.3584,153.5434,153.3492,153.4787,3006.0
2018-05-04 11:15:00,165.96,166.16,165.9,166.07,7590.0,153.5342,153.7192,153.4787,153.636,7590.0
2018-05-04 11:20:00,166.15,166.29,166.1,166.2,4577.0,153.71,153.8395,153.6637,153.7562,4577.0
2018-05-04 11:25:00,166.2,166.53,166.2,166.53,5395.0,153.7562,154.0615,153.7562,154.0615,5395.0
2018-05-04 11:30:00,166.49,166.53,166.34,166.52,5076.0,154.0245,154.0615,153.8857,154.0523,5076.0
2018-05-04 11:35:00,166.54,166.58,166.32,166.32,4874.0,154.0708,154.1078,153.8672,153.8672,4874.0
2018-05-04 11:40:00,166.28,166.31,166.2,166.27,10526.0,153.8302,153.858,153.7562,153.821,10526.0
2018-05-04 11:45:00,166.25,166.27,165.96,166.01,6888.0,153.8025,153.821,153.5342,153.5805,6888.0
2018-05-04 11:50:00,166.08,166.32,166.07,166.07,6457.0,153.6452,153.8672,153.636,153.636,6457.0
2018-05-04 11:55:00,166.1,166.31,166.1,166.31,4839.0,153.6637,153.858,153.6637,153.858,4839.0
2018-05-04 12:00:00,166.35,166.4,166.24,166.4,3636.0,153.895,153.9413,153.7932,153.9413,3636.0
2018-05-04 12:05:00,166.44,166.49,166.36,166.44,2300.0,153.9783,154.0245,153.9042,153.9783,2300.0
2018-05-04 12:10:00,166.38,166.64,166.38,166.64,4332.0,153.9228,154.1633,153.9228,154.1633,4332.0
2018-05-04 12:15:00,166.65,166.65,166.54,166.54,6350.0,154.1725,154.1725,154.0708,154.0708,6350.0
2018-05-04 12:20:00,166.56,166.65,166.48,166.65,4053.0,154.0893,154.1725,154.0153,154.1725,4053.0
2018-05-04 12:25:00,166.66,166.83,166.66,166.73,4800.0,154.1818,154.3391,154.1818,154.2465,4800.0
2018-05-04 12:30:00,166.76,166.83,166.76,166.81,3100.0,154.2743,154.3391,154.2743,154.3206,3100.0
2018-05-04 12:35:00,166.8,166.9,166.79,166.9,2250.0,154.3113,154.4038,154.3021,154.4038,2250.0
2018-05-04 12:40:00,166.9,166.92,166.62,166.62,5268.0,154.4038,154.4223,154.1448,154.1448,5268.0
2018-05-04 12:45:00,166.59,166.6,166.51,166.56,4946.0,154.117,154.1263,154.043,154.0893,4946.0
2018-05-04 12:50:00,166.6,166.69,166.51,166.58,3544.0,154.1263,154.2095,154.043,154.1078,3544.0
2018-05-04 12:55:00,166.63,166.78,166.63,166.75,5075.0,154.154,154.2928,154.154,154.265,5075.0
2018-05-04 13:00:00,166.76,166.97,166.76,166.87,5102.0,154.2743,154.4686,154.2743,154.3761,5102.0
2018-05-04 13:05:00,166.87,167.12,166.83,166.95,5846.0,154.3761,154.6073,154.3391,154.4501,5846.0
2018-05-04 13:10:00,167.03,167.16,166.99,167.06,2000.0,154.5241,154.6444,154.4871,154.5518,2000.0
2018-05-04 13:15:00,167.02,167.2,167.02,167.17,3900.0,154.5148,154.6814,154.5148,154.6536,3900.0
2018-05-04 13:20:00,167.19,167.29,167.17,167.29,3410.0,154.6721,154.7646,154.6536,154.7646,3410.0
2018-05-04 13:25:00,167.29,167.29,167.14,167.14,2117.0,154.7646,154.7646,154.6258,154.6258,2117.0
2018-05-04 13:30:00,167.11,167.16,167.06,167.1,2943.0,154.5981,154.6444,154.5518,154.5888,2943.0
2018-05-04 13:35:00,167.09,167.17,167.02,167.13,2125.0,154.5796,154.6536,154.5148,154.6166,2125.0
2018-05-04 13:40:00,167.15,167.15,167.09,167.15,4668.0,154.6351,154.6351,154.5796,154.6351,4668.0
2018-05-04 13:45:00,167.14,167.26,167.14,167.14,5784.0,154.6258,154.7369,154.6258,154.6258,5784.0
2018-05-04 13:50:00,167.19,167.49,167.16,167.45,4905.0,154.6721,154.9496,154.6444,154.9126,4905.0
2018-05-04 13:55:00,167.39,167.63,167.39,167.63,3566.0,154.8571,155.0792,154.8571,155.0792,3566.0
2018-05-04 14:00:00,167.59,167.76,167.55,167.72,5437.0,155.0422,155.1994,155.0052,155.1624,5437.0
2018-05-04 14:05:00,167.8,168.04,167.8,168.0,7900.0,155.2364,155.4585,155.2364,155.4215,7900.0
2018-05-04 14:10:00,168.01,168.03,167.84,167.84,15599.0,155.4307,155.4492,155.2734,155.2734,15599.0
2018-05-04 14:15:00,167.81,167.86,167.78,167.82,4053.0,155.2457,155.2919,155.2179,155.2549,4053.0
2018-05-04 14:20:00,167.84,168.04,167.84,168.03,5990.0,155.2734,155.4585,155.2734,155.4492,5990.0
2018-05-04 14:25:00,168.05,168.17,168.03,168.15,7244.0,155.4677,155.5787,155.4492,155.5602,7244.0
2018-05-04 14:30:00,168.17,168.2,168.11,168.17,5111.0,155.5787,155.6065,155.5232,155.5787,5111.0
2018-05-04 14:35:00,168.16,168.16,168.02,168.1,8133.0,155.5695,155.5695,155.44,155.514,8133.0
2018-05-04 14:40:00,168.12,168.36,168.12,168.25,8882.0,155.5325,155.7545,155.5325,155.6527,8882.0
2018-05-04 14:45:00,168.25,168.32,168.18,168.22,3300.0,155.6527,155.7175,155.588,155.625,3300.0
2018-05-04 14:50:00,168.24,168.35,168.14,168.14,4855.0,155.6435,155.7453,155.551,155.551,4855.0
2018-05-04 14:55:00,168.18,168.26,168.06,168.1,6267.0,155.588,155.662,155.477,155.514,6267.0
2018-05-04 15:00:00,168.12,168.34,168.1,168.31,5271.0,155.5325,155.736,155.514,155.7082,5271.0
2018-05-04 15:05:00,168.3,168.31,168.02,168.1,6106.0,155.699,155.7082,155.44,155.514,6106.0
2018-05-04 15:10:00,168.09,168.21,168.08,168.2,7506.0,155.5047,155.6157,155.4955,155.6065,7506.0
2018-05-04 15:15:00,168.2,168.2,168.02,168.02,11066.0,155.6065,155.6065,155.44,155.44,11066.0
2018-05-04 15:20:00,167.95,168.0,167.84,167.95,9863.0,155.3752,155.4215,155.2734,155.3752,9863.0
2018-05-04 15:25:00,167.97,168.05,167.95,167.97,7106.0,155.3937,155.4677,155.3752,155.3937,7106.0
2018-05-04 15:30:00,167.98,168.03,167.88,168.01,11200.0,155.403,155.4492,155.3104,155.4307,11200.0
2018-05-04 15:35:00,167.99,168.03,167.88,167.9,11888.0,155.4122,155.4492,155.3104,155.3289,11888.0
2018-05-04 15:40:00,167.89,167.99,167.87,167.96,15177.0,155.3197,155.4122,155.3012,155.3845,15177.0
2018-05-04 15:45:00,167.91,167.96,167.86,167.89,17071.0,155.3382,155.3845,155.2919,155.3197,17071.0
2018-05-04 15:50:00,167.91,167.96,167.82,167.92,27942.0,155.3382,155.3845,155.2549,155.3474,27942.0
2018-05-04 15:55:00,167.92,168.05,167.8,167.98,50728.0,155.3474,155.4677,155.2364,155.403,50728.0
2018-05-07 09:30:00,168.3,168.99,168.28,168.91,16365.0,155.699,156.3373,155.6805,156.2633,16365.0
2018-05-07 09:35:00,169.22,169.26,168.99,169.25,1500.0,156.5501,156.5871,156.3373,156.5779,1500.0
2018-05-07 09:40:00,169.17,169.27,168.74,168.86,17569.0,156.5039,156.5964,156.1061,156.2171,17569.0
2018-05-07 09:45:00,168.83,169.01,168.82,169.01,4030.0,156.1893,156.3558,156.1801,156.3558,4030.0
2018-05-07 09:50:00,169.05,169.32,168.93,169.02,13794.0,156.3928,156.6426,156.2818,156.3651,13794.0
2018-05-07 09:55:00,169.06,169.16,168.69,168.69,20629.0,156.4021,156.4946,156.0598,156.0598,20629.0
2018-05-07 10:00:00,168.71,168.75,168.4,168.41,15204.0,156.0783,156.1153,155.7915,155.8008,15204.0
2018-05-07 10:05:00,168.38,168.82,168.36,168.55,10193.0,155.773,156.1801,155.7545,155.9303,10193.0
2018-05-07 10:10:00,168.56,168.79,168.49,168.68,9206.0,155.9395,156.1523,155.8748,156.0505,9206.0
2018-05-07 10:15:00,168.57,168.67,168.44,168.5,8038.0,155.9488,156.0413,155.8285,155.884,8038.0
2018-05-07 10:20:00,168.46,168.82,168.42,168.74,4557.0,155.847,156.1801,155.81,156.1061,4557.0
2018-05-07 10:25:00,168.73,168.88,168.69,168.85,8100.0,156.0968,156.2356,156.0598,156.2078,8100.0
2018-05-07 10:30:00,168.89,168.89,168.46,168.58,7730.0,156.2448,156.2448,155.847,155.958,7730.0
2018-05-07 10:35:00,168.57,168.59,168.2,168.43,6800.0,155.9488,155.9673,155.6065,155.8193,6800.0
2018-05-07 10:40:00,168.39,168.47,168.05,168.05,7200.0,155.7823,155.8563,155.4677,155.4677,7200.0
2018-05-07 10:45:00,168.09,168.29,168.08,168.18,3191.0,155.5047,155.6897,155.4955,155.588,3191.0
2018-05-07 10:50:00,168.16,168.17,168.04,168.04,4600.0,155.5695,155.5787,155.4585,155.4585,4600.0
2018-05-07 10:55:00,168.04,168.27,168.01,168.27,2700.0,155.4585,155.6712,155.4307,155.6712,2700.0
2018-05-07 11:00:00,168.29,168.37,168.25,168.37,2200.0,155.6897,155.7638,155.6527,155.7638,2200.0
2018-05-07 11:05:00,168.37,168.55,168.32,168.36,17426.0,155.7638,155.9303,155.7175,155.7545,17426.0
2018-05-07 11:10:00,168.43,168.47,168.28,168.43,5026.0,155.8193,155.8563,155.6805,155.8193,5026.0
2018-05-07 11:15:00,168.47,168.55,168.38,168.4,7680.0,155.8563,155.9303,155.773,155.7915,7680.0
2018-05-07 11:20:00,168.45,168.69,168.4,168.69,4932.0,155.8378,156.0598,155.7915,156.0598,4932.0
2018-05-07 11:25:00,168.71,168.8,168.6,168.76,4034.0,156.0783,156.1616,155.9765,156.1246,4034.0
2018-05-07 11:30:00,168.8,168.8,168.6,168.6,5304.0,156.1616,156.1616,155.9765,155.9765,5304.0
2018-05-07 11:35:00,168.56,168.6,168.51,168.56,2946.0,155.9395,155.9765,155.8933,155.9395,2946.0
2018-05-07 11:40:00,168.52,168.54,168.47,168.5,3800.0,155.9025,155.921,155.8563,155.884,3800.0
2018-05-07 11:45:00,168.52,168.61,168.48,168.49,5100.0,155.9025,155.9858,155.8655,155.8748,5100.0
2018-05-07 11:50:00,168.46,168.6,168.46,168.58,1700.0,155.847,155.9765,155.847,155.958,1700.0
2018-05-07 11:55:00,168.59,168.7,168.5,168.7,4393.0,155.9673,156.069,155.884,156.069,4393.0
2018-05-07 12:00:00,168.73,168.82,168.72,168.79,3947.0,156.0968,156.1801,156.0875,156.1523,3947.0
2018-05-07 12:05:00,168.81,168.96,168.8,168.92,3200.0,156.1708,156.3096,156.1616,156.2726,3200.0
2018-05-07 12:10:00,168.89,169.0,168.85,168.9,5690.0,156.2448,156.3466,156.2078,156.2541,5690.0
2018-05-07 12:15:00,168.9,168.98,168.86,168.95,5335.0,156.2541,156.3281,156.2171,156.3003,5335.0
2018-05-07 12:20:00,168.98,169.01,168.84,168.86,6955.0,156.3281,156.3558,156.1986,156.2171,6955.0
2018-05-07 12:25:00,168.93,168.94,168.89,168.91,2801.0,156.2818,156.2911,156.2448,156.2633,2801.0
2018-05-07 12:30:00,168.9,168.9,168.78,168.86,6200.0,156.2541,156.2541,156.1431,156.2171,6200.0
2018-05-07 12:35:00,168.89,168.89,168.66,168.66,8223.0,156.2448,156.2448,156.032,156.032,8223.0
2018-05-07 12:40:00,168.69,168.91,168.68,168.91,5430.0,156.0598,156.2633,156.0505,156.2633,5430.0
2018-05-07 12:45:00,168.92,168.97,168.73,168.74,19013.0,156.2726,156.3188,156.0968,156.1061,19013.0
2018-05-07 12:50:00,168.72,168.73,168.65,168.71,5315.0,156.0875,156.0968,156.0228,156.0783,5315.0
2018-05-07 12:55:00,168.7,168.7,168.47,168.47,7100.0,156.069,156.069,155.8563,155.8563,7100.0
2018-05-07 13:00:00,168.5,168.57,168.5,168.56,4706.0,155.884,155.9488,155.884,155.9395,4706.0
2018-05-07 13:05:00,168.57,168.61,168.41,168.53,7400.0,155.9488,155.9858,155.8008,155.9118,7400.0
2018-05-07 13:10:00,168.53,168.61,168.51,168.58,3283.0,155.9118,155.9858,155.8933,155.958,3283.0
2018-05-07 13:15:00,168.56,168.57,168.43,168.43,9538.0,155.9395,155.9488,155.8193,155.8193,9538.0
2018-05-07 13:20:00,168.42,168.49,168.41,168.46,2815.0,155.81,155.8748,155.8008,155.847,2815.0
2018-05-07 13:25:00,168.49,168.62,168.49,168.6,4700.0,155.8748,155.995,155.8748,155.9765,4700.0
2018-05-07 13:30:00,168.57,168.61,168.55,168.61,5332.0,155.9488,155.9858,155.9303,155.9858,5332.0
2018-05-07 13:35:00,168.59,168.65,168.42,168.44,14290.0,155.9673,156.0228,155.81,155.8285,14290.0
2018-05-07 13:40:00,168.46,168.5,168.43,168.47,3474.0,155.847,155.884,155.8193,155.8563,3474.0
2018-05-07 13:45:00,168.42,168.47,168.37,168.37,5497.0,155.81,155.8563,155.7638,155.7638,5497.0
2018-05-07 13:50:00,168.39,168.4,168.34,168.36,7768.0,155.7823,155.7915,155.736,155.7545,7768.0
2018-05-07 13:55:00,168.33,168.37,168.29,168.34,7553.0,155.7267,155.7638,155.6897,155.736,7553.0
2018-05-07 14:00:00,168.31,168.38,168.3,168.36,3583.0,155.7082,155.773,155.699,155.7545,3583.0
2018-05-07 14:05:00,168.38,168.4,168.34,168.37,14646.0,155.773,155.7915,155.736,155.7638,14646.0
2018-05-07 14:10:00,168.33,168.52,168.33,168.47,10790.0,155.7267,155.9025,155.7267,155.8563,10790.0
2018-05-07 14:15:00,168.5,168.54,168.47,168.49,9746.0,155.884,155.921,155.8563,155.8748,9746.0
2018-05-07 14:20:00,168.54,168.54,168.49,168.52,5900.0,155.921,155.921,155.8748,155.9025,5900.0
2018-05-07 14:25:00,168.5,168.53,168.41,168.5,9610.0,155.884,155.9118,155.8008,155.884,9610.0
2018-05-07 14:30:00,168.49,168.5,168.38,168.47,9810.0,155.8748,155.884,155.773,155.8563,9810.0
2018-05-07 14:35:00,168.47,168.52,168.37,168.37,12365.0,155.8563,155.9025,155.7638,155.7638,12365.0
2018-05-07 14:40:00,168.34,168.38,168.2,168.22,8232.0,155.736,155.773,155.6065,155.625,8232.0
2018-05-07 14:45:00,168.2,168.22,167.99,168.22,9354.0,155.6065,155.625,155.4122,155.625,9354.0
2018-05-07 14:50:00,168.22,168.33,168.09,168.09,7408.0,155.625,155.7267,155.5047,155.5047,7408.0
2018-05-07 14:55:00,168.11,168.14,167.77,167.82,11198.0,155.5232,155.551,155.2087,155.2549,11198.0
2018-05-07 15:00:00,167.81,168.01,167.8,168.0,8667.0,155.2457,155.4307,155.2364,155.4215,8667.0
2018-05-07 15:05:00,168.0,168.03,167.87,167.93,6705.0,155.4215,155.4492,155.3012,155.3567,6705.0
2018-05-07 15:10:00,167.93,167.93,167.24,167.29,17168.0,155.3567,155.3567,154.7184,154.7646,17168.0
2018-05-07 15:15:00,167.35,167.44,167.24,167.27,16300.0,154.8201,154.9034,154.7184,154.7461,16300.0
2018-05-07 15:20:00,167.3,167.4,167.22,167.24,87975.0,154.7739,154.8664,154.6999,154.7184,87975.0
2018-05-07 15:25:00,167.24,167.3,167.2,167.22,26605.0,154.7184,154.7739,154.6814,154.6999,26605.0
2018-05-07 15:30:00,167.22,167.38,167.19,167.38,33035.0,154.6999,154.8479,154.6721,154.8479,33035.0
2018-05-07 15:35:00,167.33,167.54,167.29,167.47,25329.0,154.8016,154.9959,154.7646,154.9311,25329.0
2018-05-07 15:40:00,167.44,167.55,167.38,167.54,14546.0,154.9034,155.0052,154.8479,154.9959,14546.0
2018-05-07 15:45:00,167.51,168.03,167.5,167.96,19014.0,154.9681,155.4492,154.9589,155.3845,19014.0
2018-05-07 15:50:00,167.97,167.99,167.72,167.96,27746.0,155.3937,155.4122,155.1624,155.3845,27746.0
2018-05-07 15:55:00,167.96,168.01,166.99,167.46,238223.0,155.3845,155.4307,154.4871,154.9219,238223.0
2018-05-08 09:30:00,166.97,167.07,165.92,167.07,19320.0,154.4686,154.5611,153.4972,154.5611,19320.0
2018-05-08 09:35:00,166.89,167.35,166.89,167.09,4046.0,154.3946,154.8201,154.3946,154.5796,4046.0
2018-05-08 09:40:00,166.88,167.34,166.23,166.49,14553.0,154.3853,154.8109,153.784,154.0245,14553.0
2018-05-08 09:45:00,166.32,166.61,165.99,165.99,17687.0,153.8672,154.1355,153.562,153.562,17687.0
2018-05-08 09:50:00,166.07,166.18,165.95,166.03,17657.0,153.636,153.7377,153.5249,153.599,17657.0
2018-05-08 09:55:00,166.05,166.17,166.01,166.03,1362.0,153.6175,153.7285,153.5805,153.599,1362.0
2018-05-08 10:00:00,166.18,166.43,166.14,166.14,8484.0,153.7377,153.969,153.7007,153.7007,8484.0
2018-05-08 10:05:00,166.12,166.5,166.11,166.38,4697.0,153.6822,154.0338,153.673,153.9228,4697.0
2018-05-08 10:10:00,166.48,166.52,166.17,166.17,5493.0,154.0153,154.0523,153.7285,153.7285,5493.0
2018-05-08 10:15:00,166.17,166.31,166.01,166.26,5503.0,153.7285,153.858,153.5805,153.8117,5503.0
2018-05-08 10:20:00,166.22,166.25,165.86,166.07,4061.0,153.7747,153.8025,153.4417,153.636,4061.0
2018-05-08 10:25:00,165.92,166.11,165.91,166.03,7320.0,153.4972,153.673,153.4879,153.599,7320.0
2018-05-08 10:30:00,166.01,166.47,166.01,166.35,7407.0,153.5805,154.006,153.5805,153.895,7407.0
2018-05-08 10:35:00,166.48,166.61,166.37,166.5,10854.0,154.0153,154.1355,153.9135,154.0338,10854.0
2018-05-08 10:40:00,166.55,166.66,166.41,166.56,9219.0,154.08,154.1818,153.9505,154.0893,9219.0
2018-05-08 10:45:00,166.65,166.87,166.64,166.87,4665.0,154.1725,154.3761,154.1633,154.3761,4665.0
2018-05-08 10:50:00,166.89,166.98,166.75,166.78,7716.0,154.3946,154.4778,154.265,154.2928,7716.0
2018-05-08 10:55:00,166.76,166.77,166.41,166.41,14251.0,154.2743,154.2836,153.9505,153.9505,14251.0
2018-05-08 11:00:00,166.48,166.51,166.37,166.47,8916.0,154.0153,154.043,153.9135,154.006,8916.0
2018-05-08 11:05:00,166.4,166.48,166.24,166.39,25260.0,153.9413,154.0153,153.7932,153.932,25260.0
2018-05-08 11:10:00,166.33,166.8,166.33,166.72,21307.0,153.8765,154.3113,153.8765,154.2373,21307.0
2018-05-08 11:15:00,166.74,166.9,166.72,166.72,20801.0,154.2558,154.4038,154.2373,154.2373,20801.0
2018-05-08 11:20:00,166.72,166.96,166.72,166.83,20950.0,154.2373,154.4593,154.2373,154.3391,20950.0
2018-05-08 11:25:00,166.78,166.91,166.75,166.87,10711.0,154.2928,154.4131,154.265,154.3761,10711.0
2018-05-08 11:30:00,166.87,166.94,166.74,166.74,6330.0,154.3761,154.4408,154.2558,154.2558,6330.0
2018-05-08 11:35:00,166.8,166.86,166.5,166.59,13453.0,154.3113,154.3668,154.0338,154.117,13453.0
2018-05-08 11:40:00,166.53,166.68,166.45,166.62,7500.0,154.0615,154.2003,153.9875,154.1448,7500.0
2018-05-08 11:45:00,166.64,166.86,166.61,166.75,9010.0,154.1633,154.3668,154.1355,154.265,9010.0
2018-05-08 11:50:00,166.69,166.85,166.63,166.78,4750.0,154.2095,154.3576,154.154,154.2928,4750.0
2018-05-08 11:55:00,166.79,166.87,166.68,166.69,6998.0,154.3021,154.3761,154.2003,154.2095,6998.0
2018-05-08 12:00:00,166.71,166.76,166.65,166.68,3785.0,154.228,154.2743,154.1725,154.2003,3785.0
2018-05-08 12:05:00,166.68,166.68,166.56,166.64,4300.0,154.2003,154.2003,154.0893,154.1633,4300.0
2018-05-08 12:10:00,166.61,166.64,166.58,166.64,2700.0,154.1355,154.1633,154.1078,154.1633,2700.0
2018-05-08 12:15:00,166.57,166.6,166.37,166.51,6583.0,154.0985,154.1263,153.9135,154.043,6583.0
2018-05-08 12:20:00,166.57,166.58,166.46,166.56,9173.0,154.0985,154.1078,153.9968,154.0893,9173.0
2018-05-08 12:25:00,166.53,166.54,166.44,166.51,4313.0,154.0615,154.0708,153.9783,154.043,4313.0
2018-05-08 12:30:00,166.53,166.66,166.52,166.62,19673.0,154.0615,154.1818,154.0523,154.1448,19673.0
2018-05-08 12:35:00,166.56,166.64,166.46,166.51,57929.0,154.0893,154.1633,153.9968,154.043,57929.0
2018-05-08 12:40:00,166.53,166.61,166.46,166.54,8805.0,154.0615,154.1355,153.9968,154.0708,8805.0
2018-05-08 12:45:00,166.59,166.63,166.52,166.52,6412.0,154.117,154.154,154.0523,154.0523,6412.0
2018-05-08 12:50:00,166.56,166.57,166.21,166.25,5379.0,154.0893,154.0985,153.7655,153.8025,5379.0
2018-05-08 12:55:00,166.13,166.31,166.09,166.31,4400.0,153.6915,153.858,153.6545,153.858,4400.0
2018-05-08 13:00:00,166.22,166.41,166.22,166.3,6555.0,153.7747,153.9505,153.7747,153.8487,6555.0
2018-05-08 13:05:00,166.25,166.28,166.15,166.17,7538.0,153.8025,153.8302,153.71,153.7285,7538.0
2018-05-08 13:10:00,166.18,166.24,166.11,166.14,5528.0,153.7377,153.7932,153.673,153.7007,5528.0
2018-05-08 13:15:00,166.11,166.25,166.09,166.09,4300.0,153.673,153.8025,153.6545,153.6545,4300.0
2018-05-08 13:20:00,166.09,166.2,166.05,166.1,5624.0,153.6545,153.7562,153.6175,153.6637,5624.0
2018-05-08 13:25:00,166.11,166.25,166.1,166.23,5280.0,153.673,153.8025,153.6637,153.784,5280.0
2018-05-08 13:30:00,166.2,166.24,166.17,166.22,3521.0,153.7562,153.7932,153.7285,153.7747,3521.0
2018-05-08 13:35:00,166.19,166.19,166.09,166.12,5953.0,153.747,153.747,153.6545,153.6822,5953.0
2018-05-08 13:40:00,166.09,166.15,166.01,166.01,7991.0,153.6545,153.71,153.5805,153.5805,7991.0
2018-05-08 13:45:00,166.07,166.21,166.03,166.21,8100.0,153.636,153.7655,153.599,153.7655,8100.0
2018-05-08 13:50:00,166.21,166.22,166.03,166.04,8200.0,153.7655,153.7747,153.599,153.6082,8200.0
2018-05-08 13:55:00,166.02,166.02,165.76,165.8,6947.0,153.5897,153.5897,153.3492,153.3862,6947.0
2018-05-08 14:00:00,165.83,166.13,165.82,166.11,9723.0,153.4139,153.6915,153.4047,153.673,9723.0
2018-05-08 14:05:00,166.06,166.08,165.8,165.89,12894.0,153.6267,153.6452,153.3862,153.4694,12894.0
2018-05-08 14:10:00,165.84,165.95,165.59,165.69,11562.0,153.4232,153.5249,153.1919,153.2844,11562.0
2018-05-08 14:15:00,165.69,165.81,165.57,165.73,16096.0,153.2844,153.3954,153.1734,153.3214,16096.0
2018-05-08 14:20:00,165.69,165.97,165.55,165.87,9099.0,153.2844,153.5434,153.1549,153.4509,9099.0
2018-05-08 14:25:00,165.94,166.22,165.8,165.84,9018.0,153.5157,153.7747,153.3862,153.4232,9018.0
2018-05-08 14:30:00,165.9,166.12,165.87,166.12,4223.0,153.4787,153.6822,153.4509,153.6822,4223.0
2018-05-08 14:35:00,166.16,166.19,165.87,165.87,7361.0,153.7192,153.747,153.4509,153.4509,7361.0
2018-05-08 14:40:00,165.81,165.81,165.46,165.68,5955.0,153.3954,153.3954,153.0716,153.2752,5955.0
2018-05-08 14:45:00,165.81,166.04,165.81,166.04,6206.0,153.3954,153.6082,153.3954,153.6082,6206.0
2018-05-08 14:50:00,165.97,166.21,165.92,166.05,23464.0,153.5434,153.7655,153.4972,153.6175,23464.0
2018-05-08 14:55:00,166.02,166.09,165.83,165.88,7874.0,153.5897,153.6545,153.4139,153.4602,7874.0
2018-05-08 15:00:00,165.84,165.93,165.65,165.93,8603.0,153.4232,153.5064,153.2474,153.5064,8603.0
2018-05-08 15:05:00,165.98,166.15,165.88,166.15,12949.0,153.5527,153.71,153.4602,153.71,12949.0
2018-05-08 15:10:00,166.1,166.43,166.04,166.43,8710.0,153.6637,153.969,153.6082,153.969,8710.0
2018-05-08 15:15:00,166.46,166.46,166.26,166.33,10361.0,153.9968,153.9968,153.8117,153.8765,10361.0
2018-05-08 15:20:00,166.33,166.51,166.32,166.32,9430.0,153.8765,154.043,153.8672,153.8672,9430.0
2018-05-08 15:25:00,166.34,166.57,166.32,166.55,5530.0,153.8857,154.0985,153.8672,154.08,5530.0
2018-05-08 15:30:00,166.53,166.78,166.5,166.74,13959.0,154.0615,154.2928,154.0338,154.2558,13959.0
2018-05-08 15:35:00,166.76,166.88,166.71,166.73,11501.0,154.2743,154.3853,154.228,154.2465,11501.0
2018-05-08 15:40:00,166.77,166.87,166.44,166.53,16838.0,154.2836,154.3761,153.9783,154.0615,16838.0
2018-05-08 15:45:00,166.46,166.46,166.24,166.3,24775.0,153.9968,153.9968,153.7932,153.8487,24775.0
2018-05-08 15:50:00,166.24,166.54,166.24,166.41,26699.0,153.7932,154.0708,153.7932,153.9505,26699.0
2018-05-08 15:55:00,166.39,166.53,166.21,166.53,63874.0,153.932,154.0615,153.7655,154.0615,63874.0
2018-05-09 09:30:00,167.16,167.16,166.52,166.61,13657.0,154.6444,154.6444,154.0523,154.1355,13657.0
2018-05-09 09:35:00,166.69,166.8,165.05,165.05,32157.0,154.2095,154.3113,152.6923,152.6923,32157.0
2018-05-09 09:40:00,165.08,165.41,165.05,165.33,12450.0,152.7201,153.0254,152.6923,152.9514,12450.0
2018-05-09 09:45:00,165.24,165.37,165.11,165.25,4300.0,152.8681,152.9884,152.7478,152.8774,4300.0
2018-05-09 09:50:00,165.29,165.31,165.01,165.12,19290.0,152.9144,152.9329,152.6553,152.7571,19290.0
2018-05-09 09:55:00,165.2,165.24,165.09,165.09,6674.0,152.8311,152.8681,152.7293,152.7293,6674.0
2018-05-09 10:00:00,165.05,165.35,165.05,165.25,5660.0,152.6923,152.9699,152.6923,152.8774,5660.0
2018-05-09 10:05:00,165.24,165.24,165.05,165.08,2500.0,152.8681,152.8681,152.6923,152.7201,2500.0
2018-05-09 10:10:00,165.06,165.31,165.05,165.29,14452.0,152.7016,152.9329,152.6923,152.9144,14452.0
2018-05-09 10:15:00,165.42,165.6,165.42,165.49,11684.0,153.0346,153.2012,153.0346,153.0994,11684.0
2018-05-09 10:20:00,165.44,165.57,165.43,165.49,9502.0,153.0531,153.1734,153.0439,153.0994,9502.0
2018-05-09 10:25:00,165.55,165.95,165.55,165.84,7270.0,153.1549,153.5249,153.1549,153.4232,7270.0
2018-05-09 10:30:00,165.9,165.96,165.52,165.74,8795.0,153.4787,153.5342,153.1271,153.3307,8795.0
2018-05-09 10:35:00,165.62,165.89,165.62,165.69,8149.0,153.2197,153.4694,153.2197,153.2844,8149.0
2018-05-09 10:40:00,165.68,165.81,165.66,165.77,3808.0,153.2752,153.3954,153.2567,153.3584,3808.0
2018-05-09 10:45:00,165.84,165.86,165.71,165.75,4127.0,153.4232,153.4417,153.3029,153.3399,4127.0
2018-05-09 10:50:00,165.77,165.77,165.5,165.5,7062.0,153.3584,153.3584,153.1086,153.1086,7062.0
2018-05-09 10:55:00,165.45,165.59,165.44,165.47,5391.0,153.0624,153.1919,153.0531,153.0809,5391.0
2018-05-09 11:00:00,165.51,165.68,165.47,165.55,3825.0,153.1179,153.2752,153.0809,153.1549,3825.0
2018-05-09 11:05:00,165.55,165.81,165.49,165.81,4125.0,153.1549,153.3954,153.0994,153.3954,4125.0
2018-05-09 11:10:00,165.77,165.85,165.7,165.83,6788.0,153.3584,153.4324,153.2937,153.4139,6788.0
2018-05-09 11:15:00,165.78,165.91,165.77,165.81,4800.0,153.3677,153.4879,153.3584,153.3954,4800.0
2018-05-09 11:20:00,165.85,166.04,165.84,165.98,3300.0,153.4324,153.6082,153.4232,153.5527,3300.0
2018-05-09 11:25:00,165.97,165.98,165.73,165.73,2500.0,153.5434,153.5527,153.3214,153.3214,2500.0
2018-05-09 11:30:00,165.73,165.78,165.64,165.66,2500.0,153.3214,153.3677,153.2382,153.2567,2500.0
2018-05-09 11:35:00,165.69,165.79,165.61,165.72,4545.0,153.2844,153.3769,153.2104,153.3122,4545.0
2018-05-09 11:40:00,165.75,165.81,165.71,165.74,3900.0,153.3399,153.3954,153.3029,153.3307,3900.0
2018-05-09 11:45:00,165.78,165.82,165.65,165.76,5999.0,153.3677,153.4047,153.2474,153.3492,5999.0
2018-05-09 11:50:00,165.7,165.74,165.56,165.68,4407.0,153.2937,153.3307,153.1641,153.2752,4407.0
2018-05-09 11:55:00,165.75,165.77,165.68,165.73,3420.0,153.3399,153.3584,153.2752,153.3214,3420.0
2018-05-09 12:00:00,165.8,165.88,165.76,165.86,6805.0,153.3862,153.4602,153.3492,153.4417,6805.0
2018-05-09 12:05:00,165.85,165.86,165.77,165.77,4215.0,153.4324,153.4417,153.3584,153.3584,4215.0
2018-05-09 12:10:00,165.74,165.87,165.73,165.81,1500.0,153.3307,153.4509,153.3214,153.3954,1500.0
2018-05-09 12:15:00,165.86,166.01,165.86,165.94,2200.0,153.4417,153.5805,153.4417,153.5157,2200.0
2018-05-09 12:20:00,165.97,166.19,165.94,166.19,7933.0,153.5434,153.747,153.5157,153.747,7933.0
2018-05-09 12:25:00,166.18,166.31,166.09,166.19,16700.0,153.7377,153.858,153.6545,153.747,16700.0
2018-05-09 12:30:00,166.2,166.31,166.07,166.1,22501.0,153.7562,153.858,153.636,153.6637,22501.0
2018-05-09 12:35:00,166.11,166.11,165.85,165.85,9000.0,153.673,153.673,153.4324,153.4324,9000.0
2018-05-09 12:40:00,165.88,166.16,165.83,166.16,4160.0,153.4602,153.7192,153.4139,153.7192,4160.0
2018-05-09 12:45:00,166.19,166.68,166.18,166.61,9570.0,153.747,154.2003,153.7377,154.1355,9570.0
2018-05-09 12:50:00,166.56,166.71,166.54,166.55,19015.0,154.0893,154.228,154.0708,154.08,19015.0
2018-05-09 12:55:00,166.49,166.6,166.43,166.43,3600.0,154.0245,154.1263,153.969,153.969,3600.0
2018-05-09 13:00:00,166.5,166.78,166.5,166.69,4150.0,154.0338,154.2928,154.0338,154.2095,4150.0
2018-05-09 13:05:00,166.6,166.6,166.5,166.59,1995.0,154.1263,154.1263,154.0338,154.117,1995.0
2018-05-09 13:10:00,166.59,166.59,166.47,166.52,1670.0,154.117,154.117,154.006,154.0523,1670.0
2018-05-09 13:15:00,166.55,166.87,166.45,166.64,13303.0,154.08,154.3761,153.9875,154.1633,13303.0
2018-05-09 13:20:00,166.66,166.67,166.5,166.63,10517.0,154.1818,154.191,154.0338,154.154,10517.0
2018-05-09 13:25:00,166.6,166.68,166.52,166.62,8685.0,154.1263,154.2003,154.0523,154.1448,8685.0
2018-05-09 13:30:00,166.68,166.82,166.68,166.77,2370.0,154.2003,154.3298,154.2003,154.2836,2370.0
2018-05-09 13:35:00,166.81,166.85,166.78,166.81,1048.0,154.3206,154.3576,154.2928,154.3206,1048.0
2018-05-09 13:40:00,166.83,166.83,166.77,166.82,2500.0,154.3391,154.3391,154.2836,154.3298,2500.0
2018-05-09 13:45:00,166.81,166.84,166.78,166.84,1457.0,154.3206,154.3483,154.2928,154.3483,1457.0
2018-05-09 13:50:00,166.8,167.08,166.8,167.07,2955.0,154.3113,154.5703,154.3113,154.5611,2955.0
2018-05-09 13:55:00,167.06,167.09,166.86,167.09,9443.0,154.5518,154.5796,154.3668,154.5796,9443.0
2018-05-09 14:00:00,167.09,167.12,167.0,167.05,7693.0,154.5796,154.6073,154.4963,154.5426,7693.0
2018-05-09 14:05:00,167.06,167.22,167.0,167.19,3600.0,154.5518,154.6999,154.4963,154.6721,3600.0
2018-05-09 14:10:00,167.21,167.55,167.21,167.43,6794.0,154.6906,155.0052,154.6906,154.8941,6794.0
2018-05-09 14:15:00,167.43,167.47,167.29,167.29,3000.0,154.8941,154.9311,154.7646,154.7646,3000.0
2018-05-09 14:20:00,167.26,167.26,167.08,167.14,6648.0,154.7369,154.7369,154.5703,154.6258,6648.0
2018-05-09 14:25:00,167.19,167.4,167.14,167.39,4058.0,154.6721,154.8664,154.6258,154.8571,4058.0
2018-05-09 14:30:00,167.4,167.73,167.4,167.71,3300.0,154.8664,155.1717,154.8664,155.1532,3300.0
2018-05-09 14:35:00,167.69,167.74,167.54,167.55,5660.0,155.1347,155.1809,154.9959,155.0052,5660.0
2018-05-09 14:40:00,167.59,167.96,167.56,167.9,22312.0,155.0422,155.3845,155.0144,155.3289,22312.0
2018-05-09 14:45:00,167.92,168.06,167.92,168.0,4863.0,155.3474,155.477,155.3474,155.4215,4863.0
2018-05-09 14:50:00,168.01,168.06,167.72,167.72,13846.0,155.4307,155.477,155.1624,155.1624,13846.0
2018-05-09 14:55:00,167.65,167.88,167.62,167.78,8355.0,155.0977,155.3104,155.0699,155.2179,8355.0
2018-05-09 15:00:00,167.69,167.75,167.68,167.69,2700.0,155.1347,155.1902,155.1254,155.1347,2700.0
2018-05-09 15:05:00,167.73,167.91,167.7,167.81,7526.0,155.1717,155.3382,155.1439,155.2457,7526.0
2018-05-09 15:10:00,167.79,167.84,167.59,167.67,8930.0,155.2272,155.2734,155.0422,155.1162,8930.0
2018-05-09 15:15:00,167.63,167.7,167.53,167.54,13586.0,155.0792,155.1439,154.9866,154.9959,13586.0
2018-05-09 15:20:00,167.58,167.65,167.58,167.59,7100.0,155.0329,155.0977,155.0329,155.0422,7100.0
2018-05-09 15:25:00,167.58,167.63,167.49,167.53,8116.0,155.0329,155.0792,154.9496,154.9866,8116.0
2018-05-09 15:30:00,167.54,167.61,167.28,167.3,8950.0,154.9959,155.0607,154.7554,154.7739,8950.0
2018-05-09 15:35:00,167.32,167.42,167.29,167.38,9806.0,154.7924,154.8849,154.7646,154.8479,9806.0
2018-05-09 15:40:00,167.37,167.37,167.13,167.26,25000.0,154.8386,154.8386,154.6166,154.7369,25000.0
2018-05-09 15:45:00,167.29,167.41,167.24,167.38,18587.0,154.7646,154.8756,154.7184,154.8479,18587.0
2018-05-09 15:50:00,167.42,167.48,167.32,167.34,26134.0,154.8849,154.9404,154.7924,154.8109,26134.0
2018-05-09 15:55:00,167.32,167.47,167.22,167.39,45566.0,154.7924,154.9311,154.6999,154.8571,45566.0
2018-05-10 09:30:00,167.73,168.0,167.46,167.46,9916.0,155.1717,155.4215,154.9219,154.9219,9916.0
2018-05-10 09:35:00,167.47,168.06,167.47,168.0,5506.0,154.9311,155.477,154.9311,155.4215,5506.0
2018-05-10 09:40:00,168.0,168.05,167.96,168.01,1890.0,155.4215,155.4677,155.3845,155.4307,1890.0
2018-05-10 09:45:00,167.92,167.94,167.75,167.75,1650.0,155.3474,155.366,155.1902,155.1902,1650.0
2018-05-10 09:50:00,167.78,167.78,167.5,167.54,16020.0,155.2179,155.2179,154.9589,154.9959,16020.0
2018-05-10 09:55:00,167.58,167.6,167.43,167.44,9015.0,155.0329,155.0514,154.8941,154.9034,9015.0
2018-05-10 10:00:00,167.41,167.44,167.28,167.39,22933.0,154.8756,154.9034,154.7554,154.8571,22933.0
2018-05-10 10:05:00,167.36,167.42,167.31,167.31,1900.0,154.8294,154.8849,154.7831,154.7831,1900.0
2018-05-10 10:10:00,167.34,167.36,167.18,167.28,6500.0,154.8109,154.8294,154.6629,154.7554,6500.0
2018-05-10 10:15:00,167.2,167.28,167.05,167.28,9858.0,154.6814,154.7554,154.5426,154.7554,9858.0
2018-05-10 10:20:00,167.28,167.6,167.28,167.59,2386.0,154.7554,155.0514,154.7554,155.0422,2386.0
2018-05-10 10:25:00,167.63,167.83,167.62,167.76,3100.0,155.0792,155.2642,155.0699,155.1994,3100.0
2018-05-10 10:30:00,167.87,167.89,167.77,167.81,2556.0,155.3012,155.3197,155.2087,155.2457,2556.0
2018-05-10 10:35:00,167.76,168.05,167.75,167.96,3052.0,155.1994,155.4677,155.1902,155.3845,3052.0
2018-05-10 10:40:00,167.94,168.06,167.94,167.97,3022.0,155.366,155.477,155.366,155.3937,3022.0
2018-05-10 10:45:00,167.91,168.0,167.91,167.94,3400.0,155.3382,155.4215,155.3382,155.366,3400.0
2018-05-10 10:50:00,167.92,168.05,167.78,168.01,6385.0,155.3474,155.4677,155.2179,155.4307,6385.0
2018-05-10 10:55:00,168.03,168.06,167.8,167.8,4600.0,155.4492,155.477,155.2364,155.2364,4600.0
2018-05-10 11:00:00,167.86,168.06,167.86,167.97,5378.0,155.2919,155.477,155.2919,155.3937,5378.0
2018-05-10 11:05:00,167.94,167.98,167.9,167.91,2800.0,155.366,155.403,155.3289,155.3382,2800.0
2018-05-10 11:10:00,167.96,168.07,167.95,168.01,4720.0,155.3845,155.4862,155.3752,155.4307,4720.0
2018-05-10 11:15:00,167.99,168.06,167.97,168.02,9369.0,155.4122,155.477,155.3937,155.44,9369.0
2018-05-10 11:20:00,167.99,168.06,167.87,168.01,8989.0,155.4122,155.477,155.3012,155.4307,8989.0
2018-05-10 11:25:00,168.06,168.06,167.96,168.0,14928.0,155.477,155.477,155.3845,155.4215,14928.0
2018-05-10 11:30:00,168.04,168.14,167.97,168.02,13520.0,155.4585,155.551,155.3937,155.44,13520.0
2018-05-10 11:35:00,168.0,168.39,168.0,168.32,4945.0,155.4215,155.7823,155.4215,155.7175,4945.0
2018-05-10 11:40:00,168.38,168.47,168.38,168.47,1550.0,155.773,155.8563,155.773,155.8563,1550.0
2018-05-10 11:45:00,168.49,168.57,168.37,168.37,4213.0,155.8748,155.9488,155.7638,155.7638,4213.0
2018-05-10 11:50:00,168.41,168.54,168.41,168.52,2290.0,155.8008,155.921,155.8008,155.9025,2290.0
2018-05-10 11:55:00,168.49,168.74,168.49,168.69,6900.0,155.8748,156.1061,155.8748,156.0598,6900.0
2018-05-10 12:00:00,168.74,168.82,168.72,168.74,4101.0,156.1061,156.1801,156.0875,156.1061,4101.0
2018-05-10 12:05:00,168.7,168.8,168.66,168.75,4200.0,156.069,156.1616,156.032,156.1153,4200.0
2018-05-10 12:10:00,168.78,168.87,168.74,168.87,4100.0,156.1431,156.2263,156.1061,156.2263,4100.0
2018-05-10 12:15:00,168.85,169.0,168.83,168.97,1950.0,156.2078,156.3466,156.1893,156.3188,1950.0
2018-05-10 12:20:00,168.97,168.97,168.82,168.97,2800.0,156.3188,156.3188,156.1801,156.3188,2800.0
2018-05-10 12:25:00,168.92,169.28,168.91,169.23,3432.0,156.2726,156.6056,156.2633,156.5594,3432.0
2018-05-10 12:30:00,169.22,169.27,169.08,169.27,3092.0,156.5501,156.5964,156.4206,156.5964,3092.0
2018-05-10 12:35:00,169.23,169.39,169.23,169.34,2627.0,156.5594,156.7074,156.5594,156.6611,2627.0
2018-05-10 12:40:00,169.34,169.34,169.07,169.15,4246.0,156.6611,156.6611,156.4113,156.4854,4246.0
2018-05-10 12:45:00,169.17,169.2,169.13,169.16,738.0,156.5039,156.5316,156.4669,156.4946,738.0
2018-05-10 12:50:00,169.13,169.13,168.93,168.94,2837.0,156.4669,156.4669,156.2818,156.2911,2837.0
2018-05-10 12:55:00,168.95,169.03,168.9,168.96,3100.0,156.3003,156.3743,156.2541,156.3096,3100.0
2018-05-10 13:00:00,169.0,169.06,168.96,169.03,4374.0,156.3466,156.4021,156.3096,156.3743,4374.0
2018-05-10 13:05:00,169.1,169.14,169.05,169.1,3136.0,156.4391,156.4761,156.3928,156.4391,3136.0
2018-05-10 13:10:00,169.1,169.21,169.06,169.06,1902.0,156.4391,156.5409,156.4021,156.4021,1902.0
2018-05-10 13:15:00,169.07,169.12,168.94,168.96,5118.0,156.4113,156.4576,156.2911,156.3096,5118.0
2018-05-10 13:20:00,168.97,169.08,168.95,168.96,2652.0,156.3188,156.4206,156.3003,156.3096,2652.0
2018-05-10 13:25:00,168.97,168.97,168.79,168.79,800.0,156.3188,156.3188,156.1523,156.1523,800.0
2018-05-10 13:30:00,168.82,168.86,168.64,168.76,3476.0,156.1801,156.2171,156.0135,156.1246,3476.0
2018-05-10 13:35:00,168.77,168.77,168.67,168.68,1600.0,156.1338,156.1338,156.0413,156.0505,1600.0
2018-05-10 13:40:00,168.63,168.67,168.5,168.57,2700.0,156.0043,156.0413,155.884,155.9488,2700.0
2018-05-10 13:45:00,168.57,168.57,168.46,168.49,1926.0,155.9488,155.9488,155.847,155.8748,1926.0
2018-05-10 13:50:00,168.6,168.67,168.58,168.62,1900.0,155.9765,156.0413,155.958,155.995,1900.0
2018-05-10 13:55:00,168.64,168.64,168.48,168.48,4200.0,156.0135,156.0135,155.8655,155.8655,4200.0
2018-05-10 14:00:00,168.56,168.56,168.23,168.41,4597.0,155.9395,155.9395,155.6342,155.8008,4597.0
2018-05-10 14:05:00,168.42,168.61,168.42,168.57,3708.0,155.81,155.9858,155.81,155.9488,3708.0
2018-05-10 14:10:00,168.62,168.83,168.62,168.74,4000.0,155.995,156.1893,155.995,156.1061,4000.0
2018-05-10 14:15:00,168.81,168.82,168.59,168.6,3643.0,156.1708,156.1801,155.9673,155.9765,3643.0
2018-05-10 14:20:00,168.63,168.63,168.47,168.54,1574.0,156.0043,156.0043,155.8563,155.921,1574.0
2018-05-10 14:25:00,168.5,168.65,168.46,168.65,3470.0,155.884,156.0228,155.847,156.0228,3470.0
2018-05-10 14:30:00,168.65,168.72,168.44,168.48,3955.0,156.0228,156.0875,155.8285,155.8655,3955.0
2018-05-10 14:35:00,168.43,168.43,168.04,168.18,4226.0,155.8193,155.8193,155.4585,155.588,4226.0
2018-05-10 14:40:00,168.16,168.47,168.09,168.39,5886.0,155.5695,155.8563,155.5047,155.7823,5886.0
2018-05-10 14:45:00,168.43,168.76,168.43,168.76,5555.0,155.8193,156.1246,155.8193,156.1246,5555.0
2018-05-10 14:50:00,168.73,168.84,168.61,168.67,3118.0,156.0968,156.1986,155.9858,156.0413,3118.0
2018-05-10 14:55:00,168.74,168.81,168.64,168.77,3767.0,156.1061,156.1708,156.0135,156.1338,3767.0
2018-05-10 15:00:00,168.81,168.92,168.59,168.59,4612.0,156.1708,156.2726,155.9673,155.9673,4612.0
2018-05-10 15:05:00,168.6,168.72,168.53,168.69,3821.0,155.9765,156.0875,155.9118,156.0598,3821.0
2018-05-10 15:10:00,168.65,168.71,168.52,168.68,2907.0,156.0228,156.0783,155.9025,156.0505,2907.0
2018-05-10 15:15:00,168.69,168.73,168.56,168.59,4100.0,156.0598,156.0968,155.9395,155.9673,4100.0
2018-05-10 15:20:00,168.6,168.69,168.43,168.52,6839.0,155.9765,156.0598,155.8193,155.9025,6839.0
2018-05-10 15:25:00,168.53,168.53,168.41,168.46,8797.0,155.9118,155.9118,155.8008,155.847,8797.0
2018-05-10 15:30:00,168.46,168.5,168.32,168.42,6508.0,155.847,155.884,155.7175,155.81,6508.0
2018-05-10 15:35:00,168.4,168.59,168.4,168.59,5200.0,155.7915,155.9673,155.7915,155.9673,5200.0
2018-05-10 15:40:00,168.56,168.73,168.54,168.63,10268.0,155.9395,156.0968,155.921,156.0043,10268.0
2018-05-10 15:45:00,168.62,168.82,168.6,168.82,9981.0,155.995,156.1801,155.9765,156.1801,9981.0
2018-05-10 15:50:00,168.86,169.02,168.86,168.86,16709.0,156.2171,156.3651,156.2171,156.2171,16709.0
2018-05-10 15:55:00,168.87,169.04,168.79,168.93,56816.0,156.2263,156.3836,156.1523,156.2818,56816.0
2018-05-11 09:30:00,168.8,169.3,168.8,169.3,9034.0,156.1616,156.6241,156.1616,156.6241,9034.0
2018-05-11 09:35:00,169.31,169.66,168.99,169.59,5598.0,156.6334,156.9572,156.3373,156.8924,5598.0
2018-05-11 09:40:00,169.58,169.85,169.58,169.79,3306.0,156.8832,157.1329,156.8832,157.0774,3306.0
2018-05-11 09:45:00,169.83,169.89,169.64,169.73,3578.0,157.1144,157.1699,156.9387,157.0219,3578.0
2018-05-11 09:50:00,169.76,169.79,169.56,169.64,5600.0,157.0497,157.0774,156.8647,156.9387,5600.0
2018-05-11 09:55:00,169.59,169.73,169.51,169.73,2232.0,156.8924,157.0219,156.8184,157.0219,2232.0
2018-05-11 10:00:00,169.74,169.79,169.59,169.62,2400.0,157.0312,157.0774,156.8924,156.9202,2400.0
2018-05-11 10:05:00,169.62,169.7,169.46,169.7,3396.0,156.9202,156.9942,156.7721,156.9942,3396.0
2018-05-11 10:10:00,169.75,169.83,169.59,169.59,1950.0,157.0404,157.1144,156.8924,156.8924,1950.0
2018-05-11 10:15:00,169.59,169.7,169.53,169.54,4750.0,156.8924,156.9942,156.8369,156.8462,4750.0
2018-05-11 10:20:00,169.53,169.68,169.52,169.62,3880.0,156.8369,156.9757,156.8277,156.9202,3880.0
2018-05-11 10:25:00,169.57,169.64,169.53,169.53,2849.0,156.8739,156.9387,156.8369,156.8369,2849.0
2018-05-11 10:30:00,169.55,169.55,169.26,169.39,5234.0,156.8554,156.8554,156.5871,156.7074,5234.0
2018-05-11 10:35:00,169.41,169.5,169.31,169.31,1850.0,156.7259,156.8091,156.6334,156.6334,1850.0
2018-05-11 10:40:00,169.34,169.34,169.19,169.29,1452.0,156.6611,156.6611,156.5224,156.6149,1452.0
2018-05-11 10:45:00,169.36,169.4,169.24,169.26,2200.0,156.6796,156.7166,156.5686,156.5871,2200.0
2018-05-11 10:50:00,169.24,169.33,169.23,169.32,2451.0,156.5686,156.6519,156.5594,156.6426,2451.0
2018-05-11 10:55:00,169.29,169.45,169.26,169.43,2793.0,156.6149,156.7629,156.5871,156.7444,2793.0
2018-05-11 11:00:00,169.4,169.4,169.31,169.32,1400.0,156.7166,156.7166,156.6334,156.6426,1400.0
2018-05-11 11:05:00,169.29,169.43,169.26,169.33,2873.0,156.6149,156.7444,156.5871,156.6519,2873.0
2018-05-11 11:10:00,169.16,169.41,169.16,169.41,2200.0,156.4946,156.7259,156.4946,156.7259,2200.0
2018-05-11 11:15:00,169.44,169.46,169.36,169.46,6262.0,156.7536,156.7721,156.6796,156.7721,6262.0
2018-05-11 11:20:00,169.47,169.64,169.47,169.5,6074.0,156.7814,156.9387,156.7814,156.8091,6074.0
2018-05-11 11:25:00,169.6,169.6,169.49,169.5,2740.0,156.9017,156.9017,156.7999,156.8091,2740.0
2018-05-11 11:30:00,169.53,169.53,169.3,169.3,2100.0,156.8369,156.8369,156.6241,156.6241,2100.0
2018-05-11 11:35:00,169.37,169.43,169.31,169.31,1470.0,156.6889,156.7444,156.6334,156.6334,1470.0
2018-05-11 11:40:00,169.33,169.35,169.31,169.34,1700.0,156.6519,156.6704,156.6334,156.6611,1700.0
2018-05-11 11:45:00,169.36,169.38,169.21,169.35,4057.0,156.6796,156.6981,156.5409,156.6704,4057.0
2018-05-11 11:50:00,169.33,169.43,169.33,169.43,2903.0,156.6519,156.7444,156.6519,156.7444,2903.0
2018-05-11 11:55:00,169.37,169.37,169.34,169.34,1107.0,156.6889,156.6889,156.6611,156.6611,1107.0
2018-05-11 12:00:00,169.39,169.54,169.37,169.51,1806.0,156.7074,156.8462,156.6889,156.8184,1806.0
2018-05-11 12:05:00,169.49,169.62,169.49,169.54,1687.0,156.7999,156.9202,156.7999,156.8462,1687.0
2018-05-11 12:10:00,169.5,169.53,169.31,169.31,3677.0,156.8091,156.8369,156.6334,156.6334,3677.0
2018-05-11 12:15:00,169.3,169.37,169.26,169.37,1400.0,156.6241,156.6889,156.5871,156.6889,1400.0
2018-05-11 12:20:00,169.31,169.32,169.24,169.32,1500.0,156.6334,156.6426,156.5686,156.6426,1500.0
2018-05-11 12:25:00,169.28,169.34,169.09,169.17,6851.0,156.6056,156.6611,156.4298,156.5039,6851.0
2018-05-11 12:30:00,169.13,169.26,169.09,169.26,4863.0,156.4669,156.5871,156.4298,156.5871,4863.0
2018-05-11 12:35:00,169.27,169.31,169.2,169.31,1623.0,156.5964,156.6334,156.5316,156.6334,1623.0
2018-05-11 12:40:00,169.37,169.37,169.25,169.25,800.0,156.6889,156.6889,156.5779,156.5779,800.0
2018-05-11 12:45:00,169.32,169.32,169.26,169.31,700.0,156.6426,156.6426,156.5871,156.6334,700.0
2018-05-11 12:50:00,169.31,169.35,169.29,169.35,900.0,156.6334,156.6704,156.6149,156.6704,900.0
2018-05-11 12:55:00,169.34,169.52,169.33,169.52,2275.0,156.6611,156.8277,156.6519,156.8277,2275.0
2018-05-11 13:00:00,169.47,169.52,169.36,169.37,3688.0,156.7814,156.8277,156.6796,156.6889,3688.0
2018-05-11 13:05:00,169.41,169.45,169.36,169.41,2018.0,156.7259,156.7629,156.6796,156.7259,2018.0
2018-05-11 13:10:00,169.44,169.45,169.34,169.41,1936.0,156.7536,156.7629,156.6611,156.7259,1936.0
2018-05-11 13:15:00,169.45,169.47,169.27,169.3,2400.0,156.7629,156.7814,156.5964,156.6241,2400.0
2018-05-11 13:20:00,169.36,169.38,169.23,169.26,5840.0,156.6796,156.6981,156.5594,156.5871,5840.0
2018-05-11 13:25:00,169.16,169.28,169.16,169.17,1500.0,156.4946,156.6056,156.4946,156.5039,1500.0
2018-05-11 13:30:00,169.19,169.19,169.13,169.13,500.0,156.5224,156.5224,156.4669,156.4669,500.0
2018-05-11 13:35:00,169.19,169.19,169.03,169.03,1559.0,156.5224,156.5224,156.3743,156.3743,1559.0
2018-05-11 13:40:00,168.97,168.97,168.88,168.92,1431.0,156.3188,156.3188,156.2356,156.2726,1431.0
2018-05-11 13:45:00,168.93,169.14,168.93,169.07,4036.0,156.2818,156.4761,156.2818,156.4113,4036.0
2018-05-11 13:50:00,169.08,169.24,169.08,169.24,1200.0,156.4206,156.5686,156.4206,156.5686,1200.0
2018-05-11 13:55:00,169.25,169.31,169.2,169.2,1338.0,156.5779,156.6334,156.5316,156.5316,1338.0
2018-05-11 14:00:00,169.23,169.23,169.0,169.03,2337.0,156.5594,156.5594,156.3466,156.3743,2337.0
2018-05-11 14:05:00,169.03,169.05,168.92,168.92,2284.0,156.3743,156.3928,156.2726,156.2726,2284.0
2018-05-11 14:10:00,168.85,168.94,168.72,168.75,2970.0,156.2078,156.2911,156.0875,156.1153,2970.0
2018-05-11 14:15:00,168.83,169.11,168.83,169.11,2006.0,156.1893,156.4483,156.1893,156.4483,2006.0
2018-05-11 14:20:00,169.14,169.36,169.14,169.36,3488.0,156.4761,156.6796,156.4761,156.6796,3488.0
2018-05-11 14:25:00,169.34,169.37,169.25,169.25,2035.0,156.6611,156.6889,156.5779,156.5779,2035.0
2018-05-11 14:30:00,169.25,169.38,169.23,169.25,1900.0,156.5779,156.6981,156.5594,156.5779,1900.0
2018-05-11 14:35:00,169.27,169.42,169.22,169.41,2299.0,156.5964,156.7351,156.5501,156.7259,2299.0
2018-05-11 14:40:00,169.37,169.45,169.21,169.22,4149.0,156.6889,156.7629,156.5409,156.5501,4149.0
2018-05-11 14:45:00,169.16,169.34,169.16,169.34,1800.0,156.4946,156.6611,156.4946,156.6611,1800.0
2018-05-11 14:50:00,169.31,169.34,169.23,169.34,3544.0,156.6334,156.6611,156.5594,156.6611,3544.0
2018-05-11 14:55:00,169.34,169.52,169.28,169.52,3410.0,156.6611,156.8277,156.6056,156.8277,3410.0
2018-05-11 15:00:00,169.56,169.62,169.49,169.49,4002.0,156.8647,156.9202,156.7999,156.7999,4002.0
2018-05-11 15:05:00,169.54,169.76,169.48,169.68,9749.0,156.8462,157.0497,156.7906,156.9757,9749.0
2018-05-11 15:10:00,169.66,169.81,169.66,169.79,3260.0,156.9572,157.0959,156.9572,157.0774,3260.0
2018-05-11 15:15:00,169.78,169.78,169.62,169.74,2700.0,157.0682,157.0682,156.9202,157.0312,2700.0
2018-05-11 15:20:00,169.76,169.78,169.64,169.71,2190.0,157.0497,157.0682,156.9387,157.0034,2190.0
2018-05-11 15:25:00,169.7,169.74,169.66,169.68,6346.0,156.9942,157.0312,156.9572,156.9757,6346.0
2018-05-11 15:30:00,169.68,169.76,169.58,169.66,7570.0,156.9757,157.0497,156.8832,156.9572,7570.0
2018-05-11 15:35:00,169.66,169.77,169.66,169.73,7122.0,156.9572,157.0589,156.9572,157.0219,7122.0
2018-05-11 15:40:00,169.72,169.74,169.5,169.55,10863.0,157.0127,157.0312,156.8091,156.8554,10863.0
2018-05-11 15:45:00,169.52,169.57,169.44,169.44,20507.0,156.8277,156.8739,156.7536,156.7536,20507.0
2018-05-11 15:50:00,169.46,169.51,169.31,169.34,21165.0,156.7721,156.8184,156.6334,156.6611,21165.0
2018-05-11 15:55:00,169.33,169.52,169.27,169.48,65378.0,156.6519,156.8277,156.5964,156.7906,65378.0
2018-05-14 09:30:00,169.52,169.84,169.52,169.59,15534.0,156.8277,157.1237,156.8277,156.8924,15534.0
2018-05-14 09:35:00,169.47,169.48,169.27,169.37,2625.0,156.7814,156.7906,156.5964,156.6889,2625.0
2018-05-14 09:40:00,169.44,169.45,169.06,169.22,14537.0,156.7536,156.7629,156.4021,156.5501,14537.0
2018-05-14 09:45:00,169.3,169.68,169.23,169.68,6540.0,156.6241,156.9757,156.5594,156.9757,6540.0
2018-05-14 09:50:00,169.61,169.75,169.58,169.64,7970.0,156.9109,157.0404,156.8832,156.9387,7970.0
2018-05-14 09:55:00,169.64,169.67,169.59,169.63,8819.0,156.9387,156.9664,156.8924,156.9294,8819.0
2018-05-14 10:00:00,169.62,169.63,169.4,169.44,9819.0,156.9202,156.9294,156.7166,156.7536,9819.0
2018-05-14 10:05:00,169.44,169.47,169.25,169.38,10238.0,156.7536,156.7814,156.5779,156.6981,10238.0
2018-05-14 10:10:00,169.43,169.58,169.29,169.47,10956.0,156.7444,156.8832,156.6149,156.7814,10956.0
2018-05-14 10:15:00,169.51,169.59,169.43,169.52,14846.0,156.8184,156.8924,156.7444,156.8277,14846.0
2018-05-14 10:20:00,169.52,169.83,169.5,169.79,30642.0,156.8277,157.1144,156.8091,157.0774,30642.0
2018-05-14 10:25:00,169.79,169.79,169.28,169.32,39900.0,157.0774,157.0774,156.6056,156.6426,39900.0
2018-05-14 10:30:00,169.33,169.76,169.29,169.76,18806.0,156.6519,157.0497,156.6149,157.0497,18806.0
2018-05-14 10:35:00,169.75,169.77,169.29,169.34,17198.0,157.0404,157.0589,156.6149,156.6611,17198.0
2018-05-14 10:40:00,169.32,169.38,169.25,169.31,16027.0,156.6426,156.6981,156.5779,156.6334,16027.0
2018-05-14 10:45:00,169.27,169.48,169.19,169.35,8924.0,156.5964,156.7906,156.5224,156.6704,8924.0
2018-05-14 10:50:00,169.34,169.42,169.19,169.24,5550.0,156.6611,156.7351,156.5224,156.5686,5550.0
2018-05-14 10:55:00,169.25,169.38,169.2,169.2,7850.0,156.5779,156.6981,156.5316,156.5316,7850.0
2018-05-14 11:00:00,169.17,169.38,169.13,169.38,8159.0,156.5039,156.6981,156.4669,156.6981,8159.0
2018-05-14 11:05:00,169.37,169.48,169.25,169.35,9349.0,156.6889,156.7906,156.5779,156.6704,9349.0
2018-05-14 11:10:00,169.35,169.55,169.32,169.45,8575.0,156.6704,156.8554,156.6426,156.7629,8575.0
2018-05-14 11:15:00,169.42,169.51,169.33,169.51,4450.0,156.7351,156.8184,156.6519,156.8184,4450.0
2018-05-14 11:20:00,169.53,169.71,169.4,169.4,7705.0,156.8369,157.0034,156.7166,156.7166,7705.0
2018-05-14 11:25:00,169.45,169.45,169.23,169.27,5802.0,156.7629,156.7629,156.5594,156.5964,5802.0
2018-05-14 11:30:00,169.28,169.51,169.28,169.5,1500.0,156.6056,156.8184,156.6056,156.8091,1500.0
2018-05-14 11:35:00,169.5,169.53,169.36,169.36,5002.0,156.8091,156.8369,156.6796,156.6796,5002.0
2018-05-14 11:40:00,169.31,169.35,169.18,169.29,4814.0,156.6334,156.6704,156.5131,156.6149,4814.0
2018-05-14 11:45:00,169.25,169.25,169.09,169.2,1800.0,156.5779,156.5779,156.4298,156.5316,1800.0
2018-05-14 11:50:00,169.2,169.22,169.13,169.14,7806.0,156.5316,156.5501,156.4669,156.4761,7806.0
2018-05-14 11:55:00,169.16,169.16,169.05,169.12,5500.0,156.4946,156.4946,156.3928,156.4576,5500.0
2018-05-14 12:00:00,169.16,169.22,168.93,168.97,12760.0,156.4946,156.5501,156.2818,156.3188,12760.0
2018-05-14 12:05:00,168.96,169.13,168.93,169.05,8301.0,156.3096,156.4669,156.2818,156.3928,8301.0
2018-05-14 12:10:00,169.09,169.23,169.01,169.18,9062.0,156.4298,156.5594,156.3558,156.5131,9062.0
2018-05-14 12:15:00,169.09,169.17,168.97,169.01,3110.0,156.4298,156.5039,156.3188,156.3558,3110.0
2018-05-14 12:20:00,168.98,168.98,168.82,168.82,1200.0,156.3281,156.3281,156.1801,156.1801,1200.0
2018-05-14 12:25:00,168.9,168.95,168.84,168.91,2200.0,156.2541,156.3003,156.1986,156.2633,2200.0
2018-05-14 12:30:00,168.93,169.1,168.92,169.02,3560.0,156.2818,156.4391,156.2726,156.3651,3560.0
2018-05-14 12:35:00,169.03,169.05,168.94,168.97,8096.0,156.3743,156.3928,156.2911,156.3188,8096.0
2018-05-14 12:40:00,168.95,168.96,168.79,168.87,4900.0,156.3003,156.3096,156.1523,156.2263,4900.0
2018-05-14 12:45:00,168.9,168.98,168.87,168.87,2100.0,156.2541,156.3281,156.2263,156.2263,2100.0
2018-05-14 12:50:00,168.96,169.07,168.93,168.98,2450.0,156.3096,156.4113,156.2818,156.3281,2450.0
2018-05-14 12:55:00,169.01,169.02,168.88,168.93,2100.0,156.3558,156.3651,156.2356,156.2818,2100.0
2018-05-14 13:00:00,168.89,168.9,168.74,168.86,5619.0,156.2448,156.2541,156.1061,156.2171,5619.0
2018-05-14 13:05:00,168.91,169.05,168.9,168.97,2120.0,156.2633,156.3928,156.2541,156.3188,2120.0
2018-05-14 13:10:00,168.94,168.98,168.86,168.9,2750.0,156.2911,156.3281,156.2171,156.2541,2750.0
2018-05-14 13:15:00,168.9,168.93,168.84,168.84,5750.0,156.2541,156.2818,156.1986,156.1986,5750.0
2018-05-14 13:20:00,168.76,168.93,168.69,168.92,4227.0,156.1246,156.2818,156.0598,156.2726,4227.0
2018-05-14 13:25:00,168.91,168.94,168.88,168.9,3500.0,156.2633,156.2911,156.2356,156.2541,3500.0
2018-05-14 13:30:00,168.86,168.98,168.63,168.97,6302.0,156.2171,156.3281,156.0043,156.3188,6302.0
2018-05-14 13:35:00,168.92,169.0,168.89,168.96,3410.0,156.2726,156.3466,156.2448,156.3096,3410.0
2018-05-14 13:40:00,169.03,169.05,168.81,168.82,8482.0,156.3743,156.3928,156.1708,156.1801,8482.0
2018-05-14 13:45:00,168.83,168.86,168.68,168.74,6638.0,156.1893,156.2171,156.0505,156.1061,6638.0
2018-05-14 13:50:00,168.7,168.87,168.65,168.85,6500.0,156.069,156.2263,156.0228,156.2078,6500.0
2018-05-14 13:55:00,168.85,168.93,168.78,168.83,8353.0,156.2078,156.2818,156.1431,156.1893,8353.0
2018-05-14 14:00:00,168.85,168.95,168.8,168.84,9101.0,156.2078,156.3003,156.1616,156.1986,9101.0
2018-05-14 14:05:00,168.81,168.89,168.6,168.66,7600.0,156.1708,156.2448,155.9765,156.032,7600.0
2018-05-14 14:10:00,168.66,168.74,168.58,168.61,6956.0,156.032,156.1061,155.958,155.9858,6956.0
2018-05-14 14:15:00,168.67,168.67,168.51,168.58,9756.0,156.0413,156.0413,155.8933,155.958,9756.0
2018-05-14 14:20:00,168.61,168.67,168.51,168.64,3705.0,155.9858,156.0413,155.8933,156.0135,3705.0
2018-05-14 14:25:00,168.58,168.62,168.44,168.44,11919.0,155.958,155.995,155.8285,155.8285,11919.0
2018-05-14 14:30:00,168.47,168.55,168.34,168.41,12900.0,155.8563,155.9303,155.736,155.8008,12900.0
2018-05-14 14:35:00,168.42,168.58,168.42,168.55,8832.0,155.81,155.958,155.81,155.9303,8832.0
2018-05-14 14:40:00,168.52,168.53,168.27,168.27,20243.0,155.9025,155.9118,155.6712,155.6712,20243.0
2018-05-14 14:45:00,168.3,168.55,168.3,168.35,9567.0,155.699,155.9303,155.699,155.7453,9567.0
2018-05-14 14:50:00,168.35,168.76,168.35,168.76,8353.0,155.7453,156.1246,155.7453,156.1246,8353.0
2018-05-14 14:55:00,168.75,168.88,168.75,168.83,39925.0,156.1153,156.2356,156.1153,156.1893,39925.0
2018-05-14 15:00:00,168.86,168.95,168.81,168.87,35388.0,156.2171,156.3003,156.1708,156.2263,35388.0
2018-05-14 15:05:00,168.88,169.04,168.87,169.03,7166.0,156.2356,156.3836,156.2263,156.3743,7166.0
2018-05-14 15:10:00,169.03,169.16,168.99,169.13,11190.0,156.3743,156.4946,156.3373,156.4669,11190.0
2018-05-14 15:15:00,169.12,169.13,169.02,169.1,6800.0,156.4576,156.4669,156.3651,156.4391,6800.0
2018-05-14 15:20:00,169.1,169.33,169.1,169.22,9100.0,156.4391,156.6519,156.4391,156.5501,9100.0
2018-05-14 15:25:00,169.23,169.34,169.15,169.15,11400.0,156.5594,156.6611,156.4854,156.4854,11400.0
2018-05-14 15:30:00,169.16,169.2,168.88,168.96,16781.0,156.4946,156.5316,156.2356,156.3096,16781.0
2018-05-14 15:35:00,168.93,169.19,168.93,169.02,16329.0,156.2818,156.5224,156.2818,156.3651,16329.0
2018-05-14 15:40:00,169.0,169.14,168.9,169.09,11505.0,156.3466,156.4761,156.2541,156.4298,11505.0
2018-05-14 15:45:00,169.12,169.12,168.91,168.91,13427.0,156.4576,156.4576,156.2633,156.2633,13427.0
2018-05-14 15:50:00,168.92,169.18,168.9,169.18,23643.0,156.2726,156.5131,156.2541,156.5131,23643.0
2018-05-14 15:55:00,169.18,169.29,169.0,169.16,106746.0,156.5131,156.6149,156.3466,156.4946,106746.0
2018-05-15 09:30:00,167.92,168.71,167.83,167.9,17531.0,155.3474,156.0783,155.2642,155.3289,17531.0
2018-05-15 09:35:00,167.99,168.04,167.57,167.6,6400.0,155.4122,155.4585,155.0237,155.0514,6400.0
2018-05-15 09:40:00,167.56,168.07,167.54,167.94,9330.0,155.0144,155.4862,154.9959,155.366,9330.0
2018-05-15 09:45:00,167.93,168.06,167.8,167.93,13903.0,155.3567,155.477,155.2364,155.3567,13903.0
2018-05-15 09:50:00,167.93,167.97,167.66,167.66,10344.0,155.3567,155.3937,155.1069,155.1069,10344.0
2018-05-15 09:55:00,167.62,167.63,167.42,167.42,8166.0,155.0699,155.0792,154.8849,154.8849,8166.0
2018-05-15 10:00:00,167.45,167.8,167.41,167.68,6677.0,154.9126,155.2364,154.8756,155.1254,6677.0
2018-05-15 10:05:00,167.65,167.97,167.65,167.95,6503.0,155.0977,155.3937,155.0977,155.3752,6503.0
2018-05-15 10:10:00,167.97,168.18,167.94,168.16,8021.0,155.3937,155.588,155.366,155.5695,8021.0
2018-05-15 10:15:00,168.18,168.28,168.07,168.28,10512.0,155.588,155.6805,155.4862,155.6805,10512.0
2018-05-15 10:20:00,168.31,168.35,168.06,168.06,16350.0,155.7082,155.7453,155.477,155.477,16350.0
2018-05-15 10:25:00,168.07,168.19,168.06,168.06,12834.0,155.4862,155.5972,155.477,155.477,12834.0
2018-05-15 10:30:00,167.98,168.35,167.98,168.29,6489.0,155.403,155.7453,155.403,155.6897,6489.0
2018-05-15 10:35:00,168.31,168.54,168.31,168.45,5859.0,155.7082,155.921,155.7082,155.8378,5859.0
2018-05-15 10:40:00,168.47,168.47,167.97,167.99,10142.0,155.8563,155.8563,155.3937,155.4122,10142.0
2018-05-15 10:45:00,167.98,168.04,167.85,168.03,7701.0,155.403,155.4585,155.2827,155.4492,7701.0
2018-05-15 10:50:00,167.99,168.11,167.94,167.94,5791.0,155.4122,155.5232,155.366,155.366,5791.0
2018-05-15 10:55:00,167.91,168.28,167.84,168.18,6083.0,155.3382,155.6805,155.2734,155.588,6083.0
2018-05-15 11:00:00,168.23,168.23,167.74,167.79,9251.0,155.6342,155.6342,155.1809,155.2272,9251.0
2018-05-15 11:05:00,167.88,168.06,167.88,167.97,10717.0,155.3104,155.477,155.3104,155.3937,10717.0
2018-05-15 11:10:00,167.93,167.98,167.8,167.92,7459.0,155.3567,155.403,155.2364,155.3474,7459.0
2018-05-15 11:15:00,167.92,168.06,167.89,167.96,7001.0,155.3474,155.477,155.3197,155.3845,7001.0
2018-05-15 11:20:00,167.94,168.11,167.93,168.11,9300.0,155.366,155.5232,155.3567,155.5232,9300.0
2018-05-15 11:25:00,168.13,168.15,167.98,167.98,15601.0,155.5417,155.5602,155.403,155.403,15601.0
2018-05-15 11:30:00,168.01,168.22,167.81,167.81,11063.0,155.4307,155.625,155.2457,155.2457,11063.0
2018-05-15 11:35:00,167.86,168.04,167.86,167.99,3903.0,155.2919,155.4585,155.2919,155.4122,3903.0
2018-05-15 11:40:00,168.02,168.2,167.92,168.2,5500.0,155.44,155.6065,155.3474,155.6065,5500.0
2018-05-15 11:45:00,168.12,168.21,168.05,168.13,4879.0,155.5325,155.6157,155.4677,155.5417,4879.0
2018-05-15 11:50:00,168.13,168.14,167.85,167.97,5149.0,155.5417,155.551,155.2827,155.3937,5149.0
2018-05-15 11:55:00,167.97,168.24,167.78,167.78,6800.0,155.3937,155.6435,155.2179,155.2179,6800.0
2018-05-15 12:00:00,167.72,167.79,167.51,167.56,3438.0,155.1624,155.2272,154.9681,155.0144,3438.0
2018-05-15 12:05:00,167.56,167.79,167.28,167.79,7999.0,155.0144,155.2272,154.7554,155.2272,7999.0
2018-05-15 12:10:00,167.72,167.9,167.71,167.81,5033.0,155.1624,155.3289,155.1532,155.2457,5033.0
2018-05-15 12:15:00,167.98,168.03,167.89,167.94,4158.0,155.403,155.4492,155.3197,155.366,4158.0
2018-05-15 12:20:00,167.94,168.05,167.94,167.98,1526.0,155.366,155.4677,155.366,155.403,1526.0
2018-05-15 12:25:00,168.04,168.24,168.04,168.17,6101.0,155.4585,155.6435,155.4585,155.5787,6101.0
2018-05-15 12:30:00,168.19,168.21,168.06,168.17,9542.0,155.5972,155.6157,155.477,155.5787,9542.0
2018-05-15 12:35:00,168.14,168.4,168.0,168.4,11750.0,155.551,155.7915,155.4215,155.7915,11750.0
2018-05-15 12:40:00,168.27,168.38,168.27,168.3,4470.0,155.6712,155.773,155.6712,155.699,4470.0
2018-05-15 12:45:00,168.36,168.68,168.36,168.59,5814.0,155.7545,156.0505,155.7545,155.9673,5814.0
2018-05-15 12:50:00,168.59,168.63,168.38,168.39,3798.0,155.9673,156.0043,155.773,155.7823,3798.0
2018-05-15 12:55:00,168.44,168.58,168.12,168.13,9050.0,155.8285,155.958,155.5325,155.5417,9050.0
2018-05-15 13:00:00,168.18,168.19,167.92,167.93,7200.0,155.588,155.5972,155.3474,155.3567,7200.0
2018-05-15 13:05:00,167.93,168.13,167.92,168.13,14701.0,155.3567,155.5417,155.3474,155.5417,14701.0
2018-05-15 13:10:00,168.19,168.5,168.19,168.5,8250.0,155.5972,155.884,155.5972,155.884,8250.0
2018-05-15 13:15:00,168.46,168.5,168.11,168.15,9968.0,155.847,155.884,155.5232,155.5602,9968.0
2018-05-15 13:20:00,168.2,168.42,167.9,167.9,11700.0,155.6065,155.81,155.3289,155.3289,11700.0
2018-05-15 13:25:00,167.95,168.2,167.94,168.07,4249.0,155.3752,155.6065,155.366,155.4862,4249.0
2018-05-15 13:30:00,168.23,168.23,168.11,168.16,1386.0,155.6342,155.6342,155.5232,155.5695,1386.0
2018-05-15 13:35:00,168.2,168.35,168.07,168.07,4406.0,155.6065,155.7453,155.4862,155.4862,4406.0
2018-05-15 13:40:00,168.06,168.13,168.01,168.12,2327.0,155.477,155.5417,155.4307,155.5325,2327.0
2018-05-15 13:45:00,168.15,168.29,168.11,168.28,7135.0,155.5602,155.6897,155.5232,155.6805,7135.0
2018-05-15 13:50:00,168.24,168.24,168.15,168.15,1300.0,155.6435,155.6435,155.5602,155.5602,1300.0
2018-05-15 13:55:00,168.15,168.16,167.67,167.67,7145.0,155.5602,155.5695,155.1162,155.1162,7145.0
2018-05-15 14:00:00,167.66,168.04,167.66,168.0,3101.0,155.1069,155.4585,155.1069,155.4215,3101.0
2018-05-15 14:05:00,168.01,168.01,167.87,167.87,5634.0,155.4307,155.4307,155.3012,155.3012,5634.0
2018-05-15 14:10:00,167.85,168.14,167.82,168.1,4422.0,155.2827,155.551,155.2549,155.514,4422.0
2018-05-15 14:15:00,168.06,168.25,167.96,168.1,7858.0,155.477,155.6527,155.3845,155.514,7858.0
2018-05-15 14:20:00,168.09,168.09,167.91,167.91,6515.0,155.5047,155.5047,155.3382,155.3382,6515.0
2018-05-15 14:25:00,167.93,168.11,167.66,168.07,9320.0,155.3567,155.5232,155.1069,155.4862,9320.0
2018-05-15 14:30:00,168.06,168.45,168.06,168.24,5119.0,155.477,155.8378,155.477,155.6435,5119.0
2018-05-15 14:35:00,168.27,168.3,167.97,167.97,9970.0,155.6712,155.699,155.3937,155.3937,9970.0
2018-05-15 14:40:00,167.97,168.05,167.92,168.0,7359.0,155.3937,155.4677,155.3474,155.4215,7359.0
2018-05-15 14:45:00,168.0,168.0,167.86,167.96,7792.0,155.4215,155.4215,155.2919,155.3845,7792.0
2018-05-15 14:50:00,167.94,168.06,167.89,168.03,3114.0,155.366,155.477,155.3197,155.4492,3114.0
2018-05-15 14:55:00,168.06,168.1,167.83,167.94,7433.0,155.477,155.514,155.2642,155.366,7433.0
2018-05-15 15:00:00,168.01,168.07,167.83,167.94,7034.0,155.4307,155.4862,155.2642,155.366,7034.0
2018-05-15 15:05:00,167.93,167.94,167.8,167.8,7326.0,155.3567,155.366,155.2364,155.2364,7326.0
2018-05-15 15:10:00,167.87,167.87,167.63,167.75,5462.0,155.3012,155.3012,155.0792,155.1902,5462.0
2018-05-15 15:15:00,167.76,167.81,167.68,167.78,8817.0,155.1994,155.2457,155.1254,155.2179,8817.0
2018-05-15 15:20:00,167.82,167.84,167.69,167.69,6150.0,155.2549,155.2734,155.1347,155.1347,6150.0
2018-05-15 15:25:00,167.7,167.93,167.69,167.86,8083.0,155.1439,155.3567,155.1347,155.2919,8083.0
2018-05-15 15:30:00,167.85,167.98,167.82,167.94,9797.0,155.2827,155.403,155.2549,155.366,9797.0
2018-05-15 15:35:00,167.97,168.05,167.95,168.0,5311.0,155.3937,155.4677,155.3752,155.4215,5311.0
2018-05-15 15:40:00,168.0,168.06,167.88,168.03,15584.0,155.4215,155.477,155.3104,155.4492,15584.0
2018-05-15 15:45:00,168.02,168.04,167.8,167.85,17816.0,155.44,155.4585,155.2364,155.2827,17816.0
2018-05-15 15:50:00,167.88,168.16,167.88,168.04,28937.0,155.3104,155.5695,155.3104,155.4585,28937.0
2018-05-15 15:55:00,168.01,168.41,167.99,168.3,67293.0,155.4307,155.8008,155.4122,155.699,67293.0
2018-05-16 09:30:00,168.5,168.69,168.2,168.53,16838.0,155.884,156.0598,155.6065,155.9118,16838.0
2018-05-16 09:35:00,168.41,168.42,168.0,168.02,9509.0,155.8008,155.81,155.4215,155.44,9509.0
2018-05-16 09:40:00,168.15,168.56,167.92,168.33,13700.0,155.5602,155.9395,155.3474,155.7267,13700.0
2018-05-16 09:45:00,168.4,169.3,168.31,169.2,25668.0,155.7915,156.6241,155.7082,156.5316,25668.0
2018-05-16 09:50:00,169.25,169.26,168.96,169.02,15582.0,156.5779,156.5871,156.3096,156.3651,15582.0
2018-05-16 09:55:00,169.01,169.34,169.0,169.28,11277.0,156.3558,156.6611,156.3466,156.6056,11277.0
2018-05-16 10:00:00,169.26,169.44,169.0,169.1,46782.0,156.5871,156.7536,156.3466,156.4391,46782.0
2018-05-16 10:05:00,169.18,169.47,169.18,169.38,8109.0,156.5131,156.7814,156.5131,156.6981,8109.0
2018-05-16 10:10:00,169.37,169.38,169.19,169.31,5536.0,156.6889,156.6981,156.5224,156.6334,5536.0
2018-05-16 10:15:00,169.31,169.66,169.31,169.53,7318.0,156.6334,156.9572,156.6334,156.8369,7318.0
2018-05-16 10:20:00,169.4,169.8,169.27,169.8,12468.0,156.7166,157.0867,156.5964,157.0867,12468.0
2018-05-16 10:25:00,169.73,169.73,169.47,169.63,4569.0,157.0219,157.0219,156.7814,156.9294,4569.0
2018-05-16 10:30:00,169.58,169.8,169.52,169.8,7955.0,156.8832,157.0867,156.8277,157.0867,7955.0
2018-05-16 10:35:00,169.8,169.92,169.8,169.87,5103.0,157.0867,157.1977,157.0867,157.1514,5103.0
2018-05-16 10:40:00,169.87,170.29,169.82,170.14,208376.0,157.1514,157.54,157.1052,157.4012,208376.0
2018-05-16 10:45:00,170.1,170.36,169.87,170.29,23930.0,157.3642,157.6048,157.1514,157.54,23930.0
2018-05-16 10:50:00,170.32,170.48,170.2,170.47,28972.0,157.5678,157.7158,157.4567,157.7065,28972.0
2018-05-16 10:55:00,170.49,170.49,170.27,170.36,8283.0,157.725,157.725,157.5215,157.6048,8283.0
2018-05-16 11:00:00,170.27,170.46,170.19,170.41,8203.0,157.5215,157.6973,157.4475,157.651,8203.0
2018-05-16 11:05:00,170.36,170.82,170.36,170.82,17911.0,157.6048,158.0303,157.6048,158.0303,17911.0
2018-05-16 11:10:00,170.82,170.96,170.7,170.85,9842.0,158.0303,158.1598,157.9193,158.0581,9842.0
2018-05-16 11:15:00,170.92,171.02,170.82,171.02,5800.0,158.1228,158.2153,158.0303,158.2153,5800.0
2018-05-16 11:20:00,171.02,171.17,170.92,170.97,10280.0,158.2153,158.3541,158.1228,158.1691,10280.0
2018-05-16 11:25:00,170.96,171.03,170.86,171.03,8480.0,158.1598,158.2246,158.0673,158.2246,8480.0
2018-05-16 11:30:00,170.95,171.05,170.93,171.05,11325.0,158.1506,158.2431,158.1321,158.2431,11325.0
2018-05-16 11:35:00,170.97,171.16,170.97,171.16,5937.0,158.1691,158.3449,158.1691,158.3449,5937.0
2018-05-16 11:40:00,171.16,171.2,171.04,171.09,4319.0,158.3449,158.3819,158.2338,158.2801,4319.0
2018-05-16 11:45:00,171.06,171.28,171.03,171.28,5327.0,158.2523,158.4559,158.2246,158.4559,5327.0
2018-05-16 11:50:00,171.29,171.29,171.14,171.19,9333.0,158.4651,158.4651,158.3264,158.3726,9333.0
2018-05-16 11:55:00,171.15,171.2,171.08,171.13,6068.0,158.3356,158.3819,158.2709,158.3171,6068.0
2018-05-16 12:00:00,171.14,171.23,171.14,171.21,8300.0,158.3264,158.4096,158.3264,158.3911,8300.0
2018-05-16 12:05:00,171.18,171.8,171.18,171.58,14457.0,158.3634,158.9369,158.3634,158.7334,14457.0
2018-05-16 12:10:00,171.53,171.61,171.48,171.53,5188.0,158.6872,158.7612,158.6409,158.6872,5188.0
2018-05-16 12:15:00,171.52,171.62,171.48,171.54,3141.0,158.6779,158.7704,158.6409,158.6964,3141.0
2018-05-16 12:20:00,171.6,171.79,171.49,171.73,14171.0,158.7519,158.9277,158.6502,158.8722,14171.0
2018-05-16 12:25:00,171.73,171.83,171.66,171.82,8616.0,158.8722,158.9647,158.8074,158.9554,8616.0
2018-05-16 12:30:00,171.76,172.0,171.76,171.94,8430.0,158.8999,159.122,158.8999,159.0665,8430.0
2018-05-16 12:35:00,171.98,172.05,171.89,172.0,16173.0,159.1035,159.1682,159.0202,159.122,16173.0
2018-05-16 12:40:00,171.97,172.0,171.83,171.91,18562.0,159.0942,159.122,158.9647,159.0387,18562.0
2018-05-16 12:45:00,171.87,171.91,171.81,171.9,7181.0,159.0017,159.0387,158.9462,159.0295,7181.0
2018-05-16 12:50:00,171.91,172.08,171.87,172.03,12018.0,159.0387,159.196,159.0017,159.1497,12018.0
2018-05-16 12:55:00,172.02,172.15,171.93,172.07,11410.0,159.1405,159.2607,159.0572,159.1867,11410.0
2018-05-16 13:00:00,172.09,172.34,172.09,172.32,12760.0,159.2052,159.4365,159.2052,159.418,12760.0
2018-05-16 13:05:00,172.32,172.36,172.08,172.31,13230.0,159.418,159.455,159.196,159.4088,13230.0
2018-05-16 13:10:00,172.35,172.45,172.18,172.21,11815.0,159.4458,159.5383,159.2885,159.3162,11815.0
2018-05-16 13:15:00,172.18,172.35,172.14,172.2,11836.0,159.2885,159.4458,159.2515,159.307,11836.0
2018-05-16 13:20:00,172.14,172.37,172.14,172.22,11146.0,159.2515,159.4643,159.2515,159.3255,11146.0
2018-05-16 13:25:00,172.19,172.38,172.19,172.3,7233.0,159.2977,159.4735,159.2977,159.3995,7233.0
2018-05-16 13:30:00,172.25,172.37,172.24,172.33,5284.0,159.3533,159.4643,159.344,159.4273,5284.0
2018-05-16 13:35:00,172.28,172.34,172.21,172.24,6428.0,159.381,159.4365,159.3162,159.344,6428.0
2018-05-16 13:40:00,172.24,172.41,172.24,172.3,8729.0,159.344,159.5013,159.344,159.3995,8729.0
2018-05-16 13:45:00,172.28,172.39,172.23,172.36,12382.0,159.381,159.4828,159.3347,159.455,12382.0
2018-05-16 13:50:00,172.34,172.37,172.23,172.31,8204.0,159.4365,159.4643,159.3347,159.4088,8204.0
2018-05-16 13:55:00,172.25,172.39,172.25,172.39,9342.0,159.3533,159.4828,159.3533,159.4828,9342.0
2018-05-16 14:00:00,172.39,172.43,172.31,172.4,9568.0,159.4828,159.5198,159.4088,159.492,9568.0
2018-05-16 14:05:00,172.41,172.44,172.36,172.36,8453.0,159.5013,159.529,159.455,159.455,8453.0
2018-05-16 14:10:00,172.36,172.37,172.28,172.32,5707.0,159.455,159.4643,159.381,159.418,5707.0
2018-05-16 14:15:00,172.3,172.43,172.27,172.39,5763.0,159.3995,159.5198,159.3718,159.4828,5763.0
2018-05-16 14:20:00,172.39,172.39,172.26,172.31,18083.0,159.4828,159.4828,159.3625,159.4088,18083.0
2018-05-16 14:25:00,172.29,172.41,172.28,172.39,13099.0,159.3903,159.5013,159.381,159.4828,13099.0
2018-05-16 14:30:00,172.36,172.53,172.36,172.47,17257.0,159.455,159.6123,159.455,159.5568,17257.0
2018-05-16 14:35:00,172.47,172.66,172.46,172.59,7808.0,159.5568,159.7326,159.5475,159.6678,7808.0
2018-05-16 14:40:00,172.6,172.73,172.54,172.57,11937.0,159.677,159.7973,159.6215,159.6493,11937.0
2018-05-16 14:45:00,172.58,172.64,172.58,172.59,9849.0,159.6585,159.7141,159.6585,159.6678,9849.0
2018-05-16 14:50:00,172.57,172.6,172.44,172.49,7664.0,159.6493,159.677,159.529,159.5753,7664.0
2018-05-16 14:55:00,172.49,172.56,172.45,172.52,13613.0,159.5753,159.64,159.5383,159.603,13613.0
2018-05-16 15:00:00,172.47,172.48,172.3,172.42,24748.0,159.5568,159.566,159.3995,159.5105,24748.0
2018-05-16 15:05:00,172.42,172.42,172.21,172.24,21697.0,159.5105,159.5105,159.3162,159.344,21697.0
2018-05-16 15:10:00,172.2,172.21,171.94,171.94,11269.0,159.307,159.3162,159.0665,159.0665,11269.0
2018-05-16 15:15:00,171.91,171.94,171.81,171.84,10387.0,159.0387,159.0665,158.9462,158.9739,10387.0
2018-05-16 15:20:00,171.81,172.21,171.81,172.18,26300.0,158.9462,159.3162,158.9462,159.2885,26300.0
2018-05-16 15:25:00,172.18,172.28,172.14,172.23,14870.0,159.2885,159.381,159.2515,159.3347,14870.0
2018-05-16 15:30:00,172.22,172.22,172.0,172.09,11474.0,159.3255,159.3255,159.122,159.2052,11474.0
2018-05-16 15:35:00,172.08,172.08,171.94,172.04,14433.0,159.196,159.196,159.0665,159.159,14433.0
2018-05-16 15:40:00,172.04,172.05,171.82,171.86,20603.0,159.159,159.1682,158.9554,158.9925,20603.0
2018-05-16 15:45:00,171.77,171.77,171.55,171.56,44052.0,158.9092,158.9092,158.7057,158.7149,44052.0
2018-05-16 15:50:00,171.57,171.74,171.56,171.68,33159.0,158.7242,158.8814,158.7149,158.8259,33159.0
2018-05-16 15:55:00,171.7,171.84,171.59,171.76,60349.0,158.8444,158.9739,158.7427,158.8999,60349.0
2018-05-17 09:30:00,171.43,171.75,171.2,171.2,16441.0,158.5946,158.8907,158.3819,158.3819,16441.0
2018-05-17 09:35:00,171.0,171.03,170.3,170.3,5604.0,158.1968,158.2246,157.5493,157.5493,5604.0
2018-05-17 09:40:00,170.21,170.73,170.19,170.61,10937.0,157.466,157.9471,157.4475,157.836,10937.0
2018-05-17 09:45:00,170.52,170.63,170.43,170.63,1403.0,157.7528,157.8545,157.6695,157.8545,1403.0
2018-05-17 09:50:00,170.59,170.85,170.59,170.64,2319.0,157.8175,158.0581,157.8175,157.8638,2319.0
2018-05-17 09:55:00,170.62,170.78,170.61,170.71,4501.0,157.8453,157.9933,157.836,157.9286,4501.0
2018-05-17 10:00:00,170.73,170.82,170.68,170.82,1705.0,157.9471,158.0303,157.9008,158.0303,1705.0
2018-05-17 10:05:00,170.83,171.15,170.82,170.94,4228.0,158.0396,158.3356,158.0303,158.1413,4228.0
2018-05-17 10:10:00,170.99,171.03,170.93,170.98,4253.0,158.1876,158.2246,158.1321,158.1783,4253.0
2018-05-17 10:15:00,170.99,171.11,170.92,171.07,3228.0,158.1876,158.2986,158.1228,158.2616,3228.0
2018-05-17 10:20:00,171.08,171.33,171.08,171.33,1723.0,158.2709,158.5021,158.2709,158.5021,1723.0
2018-05-17 10:25:00,171.34,171.41,171.21,171.33,3427.0,158.5114,158.5761,158.3911,158.5021,3427.0
2018-05-17 10:30:00,171.35,171.4,171.08,171.22,11958.0,158.5206,158.5669,158.2709,158.4004,11958.0
2018-05-17 10:35:00,171.11,171.43,171.09,171.34,6881.0,158.2986,158.5946,158.2801,158.5114,6881.0
2018-05-17 10:40:00,171.33,171.47,171.17,171.47,6543.0,158.5021,158.6317,158.3541,158.6317,6543.0
2018-05-17 10:45:00,171.53,171.53,171.45,171.49,2098.0,158.6872,158.6872,158.6131,158.6502,2098.0
2018-05-17 10:50:00,171.52,171.63,171.36,171.46,10480.0,158.6779,158.7797,158.5299,158.6224,10480.0
2018-05-17 10:55:00,171.42,171.42,171.12,171.27,7164.0,158.5854,158.5854,158.3079,158.4466,7164.0
2018-05-17 11:00:00,171.34,171.35,171.1,171.1,2735.0,158.5114,158.5206,158.2894,158.2894,2735.0
2018-05-17 11:05:00,171.1,171.13,170.97,170.97,6400.0,158.2894,158.3171,158.1691,158.1691,6400.0
2018-05-17 11:10:00,171.01,171.22,171.01,171.18,7547.0,158.2061,158.4004,158.2061,158.3634,7547.0
2018-05-17 11:15:00,171.12,171.28,171.07,171.28,2000.0,158.3079,158.4559,158.2616,158.4559,2000.0
2018-05-17 11:20:00,171.3,171.47,171.2,171.33,4188.0,158.4744,158.6317,158.3819,158.5021,4188.0
2018-05-17 11:25:00,171.34,171.52,171.32,171.35,9496.0,158.5114,158.6779,158.4929,158.5206,9496.0
2018-05-17 11:30:00,171.38,171.39,171.2,171.28,2100.0,158.5484,158.5576,158.3819,158.4559,2100.0
2018-05-17 11:35:00,171.31,171.4,171.19,171.4,5400.0,158.4836,158.5669,158.3726,158.5669,5400.0
2018-05-17 11:40:00,171.44,171.59,171.39,171.59,2860.0,158.6039,158.7427,158.5576,158.7427,2860.0
2018-05-17 11:45:00,171.61,171.74,171.52,171.62,4262.0,158.7612,158.8814,158.6779,158.7704,4262.0
2018-05-17 11:50:00,171.62,171.62,171.39,171.49,4600.0,158.7704,158.7704,158.5576,158.6502,4600.0
2018-05-17 11:55:00,171.47,171.57,171.39,171.47,5707.0,158.6317,158.7242,158.5576,158.6317,5707.0
2018-05-17 12:00:00,171.39,171.51,171.39,171.47,14318.0,158.5576,158.6687,158.5576,158.6317,14318.0
2018-05-17 12:05:00,171.5,171.65,171.44,171.59,5895.0,158.6594,158.7982,158.6039,158.7427,5895.0
2018-05-17 12:10:00,171.61,171.77,171.61,171.76,23942.0,158.7612,158.9092,158.7612,158.8999,23942.0
2018-05-17 12:15:00,171.83,171.94,171.83,171.86,4968.0,158.9647,159.0665,158.9647,158.9925,4968.0
2018-05-17 12:20:00,171.89,171.91,171.83,171.84,2600.0,159.0202,159.0387,158.9647,158.9739,2600.0
2018-05-17 12:25:00,171.82,171.85,171.78,171.84,4276.0,158.9554,158.9832,158.9184,158.9739,4276.0
2018-05-17 12:30:00,171.83,171.99,171.83,171.87,3204.0,158.9647,159.1127,158.9647,159.0017,3204.0
2018-05-17 12:35:00,171.89,171.93,171.73,171.73,3609.0,159.0202,159.0572,158.8722,158.8722,3609.0
2018-05-17 12:40:00,171.75,171.75,171.4,171.53,10226.0,158.8907,158.8907,158.5669,158.6872,10226.0
2018-05-17 12:45:00,171.55,171.55,171.5,171.53,1854.0,158.7057,158.7057,158.6594,158.6872,1854.0
2018-05-17 12:50:00,171.56,171.61,171.5,171.52,1600.0,158.7149,158.7612,158.6594,158.6779,1600.0
2018-05-17 12:55:00,171.48,171.49,171.37,171.42,2807.0,158.6409,158.6502,158.5391,158.5854,2807.0
2018-05-17 13:00:00,171.45,171.51,171.44,171.47,3508.0,158.6131,158.6687,158.6039,158.6317,3508.0
2018-05-17 13:05:00,171.46,171.5,171.44,171.48,5965.0,158.6224,158.6594,158.6039,158.6409,5965.0
2018-05-17 13:10:00,171.5,171.67,171.5,171.63,8126.0,158.6594,158.8167,158.6594,158.7797,8126.0
2018-05-17 13:15:00,171.62,171.67,171.57,171.63,3580.0,158.7704,158.8167,158.7242,158.7797,3580.0
2018-05-17 13:20:00,171.6,171.87,171.6,171.83,3658.0,158.7519,159.0017,158.7519,158.9647,3658.0
2018-05-17 13:25:00,171.78,171.83,171.69,171.69,1100.0,158.9184,158.9647,158.8352,158.8352,1100.0
2018-05-17 13:30:00,171.67,171.77,171.67,171.76,2194.0,158.8167,158.9092,158.8167,158.8999,2194.0
2018-05-17 13:35:00,171.74,171.78,171.68,171.77,4890.0,158.8814,158.9184,158.8259,158.9092,4890.0
2018-05-17 13:40:00,171.73,171.8,171.52,171.64,6600.0,158.8722,158.9369,158.6779,158.7889,6600.0
2018-05-17 13:45:00,171.63,171.65,171.56,171.56,6050.0,158.7797,158.7982,158.7149,158.7149,6050.0
2018-05-17 13:50:00,171.57,171.63,171.41,171.41,4635.0,158.7242,158.7797,158.5761,158.5761,4635.0
2018-05-17 13:55:00,171.42,171.42,171.14,171.15,32800.0,158.5854,158.5854,158.3264,158.3356,32800.0
2018-05-17 14:00:00,171.04,171.16,170.83,170.89,7279.0,158.2338,158.3449,158.0396,158.0951,7279.0
2018-05-17 14:05:00,170.86,170.96,170.82,170.82,7396.0,158.0673,158.1598,158.0303,158.0303,7396.0
2018-05-17 14:10:00,170.86,171.07,170.83,171.04,4420.0,158.0673,158.2616,158.0396,158.2338,4420.0
2018-05-17 14:15:00,170.99,171.03,170.89,171.03,1600.0,158.1876,158.2246,158.0951,158.2246,1600.0
2018-05-17 14:20:00,171.04,171.04,170.91,170.99,24048.0,158.2338,158.2338,158.1136,158.1876,24048.0
2018-05-17 14:25:00,171.0,171.06,170.99,171.05,9466.0,158.1968,158.2523,158.1876,158.2431,9466.0
2018-05-17 14:30:00,171.07,171.25,171.07,171.14,10974.0,158.2616,158.4281,158.2616,158.3264,10974.0
2018-05-17 14:35:00,171.15,171.15,171.02,171.03,3900.0,158.3356,158.3356,158.2153,158.2246,3900.0
2018-05-17 14:40:00,171.04,171.18,171.04,171.09,6041.0,158.2338,158.3634,158.2338,158.2801,6041.0
2018-05-17 14:45:00,171.1,171.12,171.04,171.08,3100.0,158.2894,158.3079,158.2338,158.2709,3100.0
2018-05-17 14:50:00,171.12,171.13,171.07,171.1,2333.0,158.3079,158.3171,158.2616,158.2894,2333.0
2018-05-17 14:55:00,171.13,171.17,171.08,171.13,3934.0,158.3171,158.3541,158.2709,158.3171,3934.0
2018-05-17 15:00:00,171.1,171.27,171.09,171.27,2938.0,158.2894,158.4466,158.2801,158.4466,2938.0
2018-05-17 15:05:00,171.24,171.35,171.24,171.3,4932.0,158.4189,158.5206,158.4189,158.4744,4932.0
2018-05-17 15:10:00,171.27,171.27,171.11,171.2,5876.0,158.4466,158.4466,158.2986,158.3819,5876.0
2018-05-17 15:15:00,171.2,171.2,170.99,171.09,4672.0,158.3819,158.3819,158.1876,158.2801,4672.0
2018-05-17 15:20:00,171.09,171.21,171.09,171.21,1800.0,158.2801,158.3911,158.2801,158.3911,1800.0
2018-05-17 15:25:00,171.21,171.29,170.95,170.96,10774.0,158.3911,158.4651,158.1506,158.1598,10774.0
2018-05-17 15:30:00,170.95,171.02,170.9,171.02,4852.0,158.1506,158.2153,158.1043,158.2153,4852.0
2018-05-17 15:35:00,171.01,171.1,170.96,171.06,14668.0,158.2061,158.2894,158.1598,158.2523,14668.0
2018-05-17 15:40:00,171.06,171.12,171.01,171.05,6234.0,158.2523,158.3079,158.2061,158.2431,6234.0
2018-05-17 15:45:00,171.05,171.15,171.0,171.15,10639.0,158.2431,158.3356,158.1968,158.3356,10639.0
2018-05-17 15:50:00,171.16,171.18,170.95,171.09,12583.0,158.3449,158.3634,158.1506,158.2801,12583.0
2018-05-17 15:55:00,171.08,171.33,171.08,171.24,48663.0,158.2709,158.5021,158.2709,158.4189,48663.0
2018-05-18 09:30:00,170.98,171.69,170.98,171.63,50061.0,158.1783,158.8352,158.1783,158.7797,50061.0
2018-05-18 09:35:00,171.44,171.98,171.4,171.98,8846.0,158.6039,159.1035,158.5669,159.1035,8846.0
2018-05-18 09:40:00,171.95,172.35,171.84,172.25,7004.0,159.0757,159.4458,158.9739,159.3533,7004.0
2018-05-18 09:45:00,172.25,172.37,172.2,172.35,1500.0,159.3533,159.4643,159.307,159.4458,1500.0
2018-05-18 09:50:00,172.18,172.32,172.15,172.24,4070.0,159.2885,159.418,159.2607,159.344,4070.0
2018-05-18 09:55:00,172.1,172.58,172.1,172.4,19793.0,159.2145,159.6585,159.2145,159.492,19793.0
2018-05-18 10:00:00,172.33,172.53,172.15,172.15,15013.0,159.4273,159.6123,159.2607,159.2607,15013.0
2018-05-18 10:05:00,172.02,172.16,171.94,172.08,1181.0,159.1405,159.27,159.0665,159.196,1181.0
2018-05-18 10:10:00,172.07,172.22,171.94,172.21,5060.0,159.1867,159.3255,159.0665,159.3162,5060.0
2018-05-18 10:15:00,172.21,172.33,171.99,172.01,14077.0,159.3162,159.4273,159.1127,159.1312,14077.0
2018-05-18 10:20:00,172.05,172.54,172.05,172.38,11351.0,159.1682,159.6215,159.1682,159.4735,11351.0
2018-05-18 10:25:00,172.4,172.45,172.2,172.27,6400.0,159.492,159.5383,159.307,159.3718,6400.0
2018-05-18 10:30:00,172.22,172.31,171.77,171.84,19907.0,159.3255,159.4088,158.9092,158.9739,19907.0
2018-05-18 10:35:00,171.81,171.81,171.45,171.45,3600.0,158.9462,158.9462,158.6131,158.6131,3600.0
2018-05-18 10:40:00,171.45,172.08,171.42,172.07,11409.0,158.6131,159.196,158.5854,159.1867,11409.0
2018-05-18 10:45:00,172.07,172.08,171.93,171.97,5068.0,159.1867,159.196,159.0572,159.0942,5068.0
2018-05-18 10:50:00,171.97,172.28,171.97,172.03,6718.0,159.0942,159.381,159.0942,159.1497,6718.0
2018-05-18 10:55:00,172.08,172.08,171.89,171.97,2768.0,159.196,159.196,159.0202,159.0942,2768.0
2018-05-18 11:00:00,171.97,172.3,171.96,172.3,5077.0,159.0942,159.3995,159.085,159.3995,5077.0
2018-05-18 11:05:00,172.23,172.34,172.21,172.3,8018.0,159.3347,159.4365,159.3162,159.3995,8018.0
2018-05-18 11:10:00,172.29,172.48,172.21,172.26,7999.0,159.3903,159.566,159.3162,159.3625,7999.0
2018-05-18 11:15:00,172.22,172.42,172.18,172.38,5433.0,159.3255,159.5105,159.2885,159.4735,5433.0
2018-05-18 11:20:00,172.46,172.58,172.37,172.58,7562.0,159.5475,159.6585,159.4643,159.6585,7562.0
2018-05-18 11:25:00,172.57,172.6,172.4,172.47,2988.0,159.6493,159.677,159.492,159.5568,2988.0
2018-05-18 11:30:00,172.5,172.59,172.37,172.46,4052.0,159.5845,159.6678,159.4643,159.5475,4052.0
2018-05-18 11:35:00,172.45,172.72,172.45,172.63,2863.0,159.5383,159.7881,159.5383,159.7048,2863.0
2018-05-18 11:40:00,172.7,172.9,172.69,172.9,3851.0,159.7696,159.9546,159.7603,159.9546,3851.0
2018-05-18 11:45:00,172.83,172.86,172.62,172.63,2987.0,159.8898,159.9176,159.6955,159.7048,2987.0
2018-05-18 11:50:00,172.56,172.92,172.56,172.84,6657.0,159.64,159.9731,159.64,159.8991,6657.0
2018-05-18 11:55:00,172.87,173.22,172.83,173.19,9728.0,159.9268,160.2506,159.8898,160.2229,9728.0
2018-05-18 12:00:00,173.19,173.19,172.9,172.9,2801.0,160.2229,160.2229,159.9546,159.9546,2801.0
2018-05-18 12:05:00,172.9,173.07,172.87,172.92,5017.0,159.9546,160.1119,159.9268,159.9731,5017.0
2018-05-18 12:10:00,172.96,173.0,172.88,172.99,4201.0,160.0101,160.0471,159.9361,160.0378,4201.0
2018-05-18 12:15:00,172.98,172.98,172.72,172.8,2700.0,160.0286,160.0286,159.7881,159.8621,2700.0
2018-05-18 12:20:00,172.78,172.78,172.67,172.77,14023.0,159.8436,159.8436,159.7418,159.8343,14023.0
2018-05-18 12:25:00,172.77,172.84,172.71,172.75,5959.0,159.8343,159.8991,159.7788,159.8158,5959.0
2018-05-18 12:30:00,172.72,172.85,172.71,172.82,10828.0,159.7881,159.9083,159.7788,159.8806,10828.0
2018-05-18 12:35:00,172.8,172.84,172.69,172.84,9675.0,159.8621,159.8991,159.7603,159.8991,9675.0
2018-05-18 12:40:00,172.83,173.15,172.81,173.03,11806.0,159.8898,160.1859,159.8713,160.0749,11806.0
2018-05-18 12:45:00,173.01,173.16,173.01,173.12,10593.0,160.0563,160.1951,160.0563,160.1581,10593.0
2018-05-18 12:50:00,173.09,173.1,172.89,172.92,6929.0,160.1304,160.1396,159.9453,159.9731,6929.0
2018-05-18 12:55:00,172.96,173.24,172.95,173.22,6217.0,160.0101,160.2691,160.0008,160.2506,6217.0
2018-05-18 13:00:00,173.21,173.27,173.16,173.2,14080.0,160.2414,160.2969,160.1951,160.2321,14080.0
2018-05-18 13:05:00,173.18,173.22,173.12,173.16,2801.0,160.2136,160.2506,160.1581,160.1951,2801.0
2018-05-18 13:10:00,173.15,173.23,173.07,173.21,7217.0,160.1859,160.2599,160.1119,160.2414,7217.0
2018-05-18 13:15:00,173.22,173.3,173.22,173.27,2812.0,160.2506,160.3246,160.2506,160.2969,2812.0
2018-05-18 13:20:00,173.25,173.27,173.15,173.27,4300.0,160.2784,160.2969,160.1859,160.2969,4300.0
2018-05-18 13:25:00,173.22,173.23,173.11,173.17,3700.0,160.2506,160.2599,160.1489,160.2044,3700.0
2018-05-18 13:30:00,173.12,173.15,173.01,173.02,7460.0,160.1581,160.1859,160.0563,160.0656,7460.0
2018-05-18 13:35:00,173.05,173.07,172.93,173.05,4785.0,160.0934,160.1119,159.9823,160.0934,4785.0
2018-05-18 13:40:00,173.02,173.16,172.76,172.95,23783.0,160.0656,160.1951,159.8251,160.0008,23783.0
2018-05-18 13:45:00,172.93,173.36,172.92,173.36,18883.0,159.9823,160.3801,159.9731,160.3801,18883.0
2018-05-18 13:50:00,173.28,173.35,173.23,173.31,9999.0,160.3061,160.3709,160.2599,160.3339,9999.0
2018-05-18 13:55:00,173.33,173.47,173.33,173.42,3100.0,160.3524,160.4819,160.3524,160.4356,3100.0
2018-05-18 14:00:00,173.39,173.42,173.32,173.37,6270.0,160.4079,160.4356,160.3431,160.3894,6270.0
2018-05-18 14:05:00,173.33,173.33,173.13,173.23,6211.0,160.3524,160.3524,160.1674,160.2599,6211.0
2018-05-18 14:10:00,173.18,173.2,173.08,173.2,3329.0,160.2136,160.2321,160.1211,160.2321,3329.0
2018-05-18 14:15:00,173.13,173.17,173.07,173.14,2600.0,160.1674,160.2044,160.1119,160.1766,2600.0
2018-05-18 14:20:00,173.15,173.15,173.07,173.12,2600.0,160.1859,160.1859,160.1119,160.1581,2600.0
2018-05-18 14:25:00,173.1,173.14,173.08,173.11,1810.0,160.1396,160.1766,160.1211,160.1489,1810.0
2018-05-18 14:30:00,173.12,173.15,173.02,173.12,6822.0,160.1581,160.1859,160.0656,160.1581,6822.0
2018-05-18 14:35:00,173.08,173.14,173.05,173.1,1427.0,160.1211,160.1766,160.0934,160.1396,1427.0
2018-05-18 14:40:00,173.12,173.12,173.02,173.05,4100.0,160.1581,160.1581,160.0656,160.0934,4100.0
2018-05-18 14:45:00,173.06,173.08,173.0,173.06,13819.0,160.1026,160.1211,160.0471,160.1026,13819.0
2018-05-18 14:50:00,173.01,173.08,172.98,173.07,19365.0,160.0563,160.1211,160.0286,160.1119,19365.0
2018-05-18 14:55:00,173.06,173.11,172.97,173.03,13395.0,160.1026,160.1489,160.0193,160.0749,13395.0
2018-05-18 15:00:00,172.99,173.01,172.77,172.77,5300.0,160.0378,160.0563,159.8343,159.8343,5300.0
2018-05-18 15:05:00,172.81,172.89,172.81,172.82,4126.0,159.8713,159.9453,159.8713,159.8806,4126.0
2018-05-18 15:10:00,172.76,172.81,172.71,172.71,4403.0,159.8251,159.8713,159.7788,159.7788,4403.0
2018-05-18 15:15:00,172.74,172.77,172.68,172.7,3884.0,159.8066,159.8343,159.7511,159.7696,3884.0
2018-05-18 15:20:00,172.71,172.81,172.71,172.77,4629.0,159.7788,159.8713,159.7788,159.8343,4629.0
2018-05-18 15:25:00,172.75,172.78,172.71,172.78,4063.0,159.8158,159.8436,159.7788,159.8436,4063.0
2018-05-18 15:30:00,172.76,172.76,172.68,172.7,5977.0,159.8251,159.8251,159.7511,159.7696,5977.0
2018-05-18 15:35:00,172.72,173.0,172.71,172.92,10967.0,159.7881,160.0471,159.7788,159.9731,10967.0
2018-05-18 15:40:00,172.93,172.98,172.9,172.95,15895.0,159.9823,160.0286,159.9546,160.0008,15895.0
2018-05-18 15:45:00,172.93,172.96,172.89,172.91,11741.0,159.9823,160.0101,159.9453,159.9638,11741.0
2018-05-18 15:50:00,172.88,172.89,172.74,172.84,23461.0,159.9361,159.9453,159.8066,159.8991,23461.0
2018-05-18 15:55:00,172.84,172.99,172.79,172.8,57830.0,159.8991,160.0378,159.8528,159.8621,57830.0
2018-05-21 09:30:00,173.85,173.85,173.31,173.69,15473.0,160.8335,160.8335,160.3339,160.6854,15473.0
2018-05-21 09:35:00,173.84,173.92,173.25,173.25,9980.0,160.8242,160.8982,160.2784,160.2784,9980.0
2018-05-21 09:40:00,173.24,173.57,173.19,173.39,3400.0,160.2691,160.5744,160.2229,160.4079,3400.0
2018-05-21 09:45:00,173.39,173.42,173.2,173.23,2875.0,160.4079,160.4356,160.2321,160.2599,2875.0
2018-05-21 09:50:00,173.25,173.41,173.0,173.41,15833.0,160.2784,160.4264,160.0471,160.4264,15833.0
2018-05-21 09:55:00,173.32,173.32,172.83,172.96,6005.0,160.3431,160.3431,159.8898,160.0101,6005.0
2018-05-21 10:00:00,172.86,173.0,172.67,172.89,5373.0,159.9176,160.0471,159.7418,159.9453,5373.0
2018-05-21 10:05:00,172.83,172.86,172.69,172.86,4300.0,159.8898,159.9176,159.7603,159.9176,4300.0
2018-05-21 10:10:00,172.81,172.88,172.79,172.8,1000.0,159.8713,159.9361,159.8528,159.8621,1000.0
2018-05-21 10:15:00,172.89,172.94,172.84,172.86,3900.0,159.9453,159.9916,159.8991,159.9176,3900.0
2018-05-21 10:20:00,172.87,172.87,172.54,172.54,4299.0,159.9268,159.9268,159.6215,159.6215,4299.0
2018-05-21 10:25:00,172.59,172.89,172.59,172.89,6153.0,159.6678,159.9453,159.6678,159.9453,6153.0
2018-05-21 10:30:00,172.89,172.95,172.84,172.91,2000.0,159.9453,160.0008,159.8991,159.9638,2000.0
2018-05-21 10:35:00,172.92,173.06,172.92,173.01,3304.0,159.9731,160.1026,159.9731,160.0563,3304.0
2018-05-21 10:40:00,173.04,173.32,173.04,173.32,3200.0,160.0841,160.3431,160.0841,160.3431,3200.0
2018-05-21 10:45:00,173.35,173.62,173.35,173.62,9120.0,160.3709,160.6207,160.3709,160.6207,9120.0
2018-05-21 10:50:00,173.56,173.67,173.48,173.48,5003.0,160.5652,160.6669,160.4912,160.4912,5003.0
2018-05-21 10:55:00,173.43,173.57,173.43,173.46,2991.0,160.4449,160.5744,160.4449,160.4727,2991.0
2018-05-21 11:00:00,173.5,173.5,173.4,173.42,1984.0,160.5097,160.5097,160.4171,160.4356,1984.0
2018-05-21 11:05:00,173.39,173.45,173.26,173.44,4950.0,160.4079,160.4634,160.2876,160.4542,4950.0
2018-05-21 11:10:00,173.43,173.43,173.35,173.4,2875.0,160.4449,160.4449,160.3709,160.4171,2875.0
2018-05-21 11:15:00,173.41,173.44,173.32,173.38,2700.0,160.4264,160.4542,160.3431,160.3986,2700.0
2018-05-21 11:20:00,173.32,173.44,173.32,173.43,1900.0,160.3431,160.4542,160.3431,160.4449,1900.0
2018-05-21 11:25:00,173.4,173.4,172.86,172.87,7272.0,160.4171,160.4171,159.9176,159.9268,7272.0
2018-05-21 11:30:00,172.87,173.07,172.86,172.92,6093.0,159.9268,160.1119,159.9176,159.9731,6093.0
2018-05-21 11:35:00,172.92,173.1,172.89,173.1,5316.0,159.9731,160.1396,159.9453,160.1396,5316.0
2018-05-21 11:40:00,173.02,173.04,172.99,173.01,1300.0,160.0656,160.0841,160.0378,160.0563,1300.0
2018-05-21 11:45:00,173.01,173.24,172.96,173.12,6468.0,160.0563,160.2691,160.0101,160.1581,6468.0
2018-05-21 11:50:00,173.09,173.09,173.0,173.05,2206.0,160.1304,160.1304,160.0471,160.0934,2206.0
2018-05-21 11:55:00,173.05,173.17,173.04,173.17,968.0,160.0934,160.2044,160.0841,160.2044,968.0
2018-05-21 12:00:00,173.22,173.22,173.1,173.2,2878.0,160.2506,160.2506,160.1396,160.2321,2878.0
2018-05-21 12:05:00,173.21,173.21,173.13,173.17,2586.0,160.2414,160.2414,160.1674,160.2044,2586.0
2018-05-21 12:10:00,173.16,173.49,173.16,173.43,9499.0,160.1951,160.5004,160.1951,160.4449,9499.0
2018-05-21 12:15:00,173.46,173.49,173.42,173.47,2202.0,160.4727,160.5004,160.4356,160.4819,2202.0
2018-05-21 12:20:00,173.46,173.52,173.43,173.52,2000.0,160.4727,160.5282,160.4449,160.5282,2000.0
2018-05-21 12:25:00,173.53,173.59,173.51,173.59,2859.0,160.5374,160.5929,160.5189,160.5929,2859.0
2018-05-21 12:30:00,173.61,173.78,173.61,173.78,8207.0,160.6114,160.7687,160.6114,160.7687,8207.0
2018-05-21 12:35:00,173.8,173.85,173.73,173.85,3252.0,160.7872,160.8335,160.7224,160.8335,3252.0
2018-05-21 12:40:00,173.85,174.0,173.77,174.0,5348.0,160.8335,160.9722,160.7594,160.9722,5348.0
2018-05-21 12:45:00,173.96,174.01,173.93,173.98,7011.0,160.9352,160.9815,160.9075,160.9537,7011.0
2018-05-21 12:50:00,173.91,173.96,173.85,173.85,3792.0,160.889,160.9352,160.8335,160.8335,3792.0
2018-05-21 12:55:00,173.85,173.91,173.85,173.85,4000.0,160.8335,160.889,160.8335,160.8335,4000.0
2018-05-21 13:00:00,173.86,173.96,173.85,173.88,7086.0,160.8427,160.9352,160.8335,160.8612,7086.0
2018-05-21 13:05:00,173.91,173.93,173.88,173.93,1855.0,160.889,160.9075,160.8612,160.9075,1855.0
2018-05-21 13:10:00,173.99,174.1,173.96,174.01,3247.0,160.963,161.0647,160.9352,160.9815,3247.0
2018-05-21 13:15:00,174.02,174.05,173.98,174.01,2608.0,160.9907,161.0185,160.9537,160.9815,2608.0
2018-05-21 13:20:00,174.01,174.07,173.99,174.03,3000.0,160.9815,161.037,160.963,161.0,3000.0
2018-05-21 13:25:00,174.05,174.24,174.05,174.23,4500.0,161.0185,161.1943,161.0185,161.185,4500.0
2018-05-21 13:30:00,174.26,174.35,174.21,174.22,3714.0,161.2128,161.296,161.1665,161.1758,3714.0
2018-05-21 13:35:00,174.09,174.18,174.05,174.18,3000.0,161.0555,161.1387,161.0185,161.1387,3000.0
2018-05-21 13:40:00,174.13,174.21,174.12,174.17,3277.0,161.0925,161.1665,161.0832,161.1295,3277.0
2018-05-21 13:45:00,174.22,174.24,174.14,174.23,4607.0,161.1758,161.1943,161.1017,161.185,4607.0
2018-05-21 13:50:00,174.14,174.15,174.1,174.14,6918.0,161.1017,161.111,161.0647,161.1017,6918.0
2018-05-21 13:55:00,174.15,174.34,174.15,174.3,4773.0,161.111,161.2868,161.111,161.2498,4773.0
2018-05-21 14:00:00,174.27,174.4,174.2,174.4,9059.0,161.222,161.3423,161.1572,161.3423,9059.0
2018-05-21 14:05:00,174.37,174.41,174.29,174.39,6903.0,161.3145,161.3515,161.2405,161.333,6903.0
2018-05-21 14:10:00,174.4,174.44,174.19,174.24,6051.0,161.3423,161.3793,161.148,161.1943,6051.0
2018-05-21 14:15:00,174.18,174.19,174.06,174.1,2800.0,161.1387,161.148,161.0277,161.0647,2800.0
2018-05-21 14:20:00,174.01,174.09,173.96,174.04,2278.0,160.9815,161.0555,160.9352,161.0092,2278.0
2018-05-21 14:25:00,174.04,174.05,173.86,173.86,2540.0,161.0092,161.0185,160.8427,160.8427,2540.0
2018-05-21 14:30:00,173.8,173.88,173.71,173.86,4347.0,160.7872,160.8612,160.7039,160.8427,4347.0
2018-05-21 14:35:00,173.89,173.92,173.85,173.9,3526.0,160.8705,160.8982,160.8335,160.8797,3526.0
2018-05-21 14:40:00,173.82,173.94,173.8,173.8,2828.0,160.8057,160.9167,160.7872,160.7872,2828.0
2018-05-21 14:45:00,173.85,173.91,173.8,173.91,2600.0,160.8335,160.889,160.7872,160.889,2600.0
2018-05-21 14:50:00,173.88,173.94,173.84,173.92,2639.0,160.8612,160.9167,160.8242,160.8982,2639.0
2018-05-21 14:55:00,173.88,173.95,173.87,173.9,2257.0,160.8612,160.926,160.852,160.8797,2257.0
2018-05-21 15:00:00,173.88,173.88,173.69,173.74,2824.0,160.8612,160.8612,160.6854,160.7317,2824.0
2018-05-21 15:05:00,173.76,173.77,173.61,173.72,3581.0,160.7502,160.7594,160.6114,160.7132,3581.0
2018-05-21 15:10:00,173.72,173.89,173.69,173.78,6308.0,160.7132,160.8705,160.6854,160.7687,6308.0
2018-05-21 15:15:00,173.76,173.85,173.76,173.85,7239.0,160.7502,160.8335,160.7502,160.8335,7239.0
2018-05-21 15:20:00,173.84,173.86,173.77,173.81,3100.0,160.8242,160.8427,160.7594,160.7964,3100.0
2018-05-21 15:25:00,173.76,173.78,173.54,173.58,5433.0,160.7502,160.7687,160.5467,160.5837,5433.0
2018-05-21 15:30:00,173.57,173.57,173.46,173.47,4949.0,160.5744,160.5744,160.4727,160.4819,4949.0
2018-05-21 15:35:00,173.47,173.53,173.46,173.46,6363.0,160.4819,160.5374,160.4727,160.4727,6363.0
2018-05-21 15:40:00,173.48,173.51,173.37,173.45,7378.0,160.4912,160.5189,160.3894,160.4634,7378.0
2018-05-21 15:45:00,173.42,173.53,173.41,173.53,7657.0,160.4356,160.5374,160.4264,160.5374,7657.0
2018-05-21 15:50:00,173.53,173.7,173.49,173.6,14335.0,160.5374,160.6947,160.5004,160.6022,14335.0
2018-05-21 15:55:00,173.6,173.74,173.57,173.71,34250.0,160.6022,160.7317,160.5744,160.7039,34250.0
2018-05-22 09:30:00,173.86,174.1,173.83,174.1,11221.0,160.8427,161.0647,160.815,161.0647,11221.0
2018-05-22 09:35:00,173.98,174.01,173.53,173.65,1610.0,160.9537,160.9815,160.5374,160.6484,1610.0
2018-05-22 09:40:00,173.79,173.83,173.23,173.23,1100.0,160.7779,160.815,160.2599,160.2599,1100.0
2018-05-22 09:45:00,173.21,173.86,173.21,173.86,2200.0,160.2414,160.8427,160.2414,160.8427,2200.0
2018-05-22 09:50:00,173.84,173.84,173.47,173.53,1795.0,160.8242,160.8242,160.4819,160.5374,1795.0
2018-05-22 09:55:00,173.52,173.57,173.31,173.47,2951.0,160.5282,160.5744,160.3339,160.4819,2951.0
2018-05-22 10:00:00,173.41,173.47,173.22,173.47,4000.0,160.4264,160.4819,160.2506,160.4819,4000.0
2018-05-22 10:05:00,173.53,173.53,173.43,173.43,981.0,160.5374,160.5374,160.4449,160.4449,981.0
2018-05-22 10:10:00,173.55,173.58,173.09,173.25,10927.0,160.5559,160.5837,160.1304,160.2784,10927.0
2018-05-22 10:15:00,173.15,173.24,173.0,173.0,3204.0,160.1859,160.2691,160.0471,160.0471,3204.0
2018-05-22 10:20:00,173.06,173.18,173.0,173.02,3531.0,160.1026,160.2136,160.0471,160.0656,3531.0
2018-05-22 10:25:00,172.91,173.11,172.83,172.85,2740.0,159.9638,160.1489,159.8898,159.9083,2740.0
2018-05-22 10:30:00,172.91,173.33,172.83,173.26,3033.0,159.9638,160.3524,159.8898,160.2876,3033.0
2018-05-22 10:35:00,173.26,173.32,173.11,173.11,6004.0,160.2876,160.3431,160.1489,160.1489,6004.0
2018-05-22 10:40:00,173.12,173.17,173.12,173.17,1291.0,160.1581,160.2044,160.1581,160.2044,1291.0
2018-05-22 10:45:00,173.14,173.17,172.94,172.95,3903.0,160.1766,160.2044,159.9916,160.0008,3903.0
2018-05-22 10:50:00,173.01,173.26,172.97,173.26,1943.0,160.0563,160.2876,160.0193,160.2876,1943.0
2018-05-22 10:55:00,173.22,173.39,173.22,173.27,2572.0,160.2506,160.4079,160.2506,160.2969,2572.0
2018-05-22 11:00:00,173.2,173.33,173.2,173.26,1700.0,160.2321,160.3524,160.2321,160.2876,1700.0
2018-05-22 11:05:00,173.25,173.33,173.2,173.25,2908.0,160.2784,160.3524,160.2321,160.2784,2908.0
2018-05-22 11:10:00,173.29,173.44,173.22,173.35,3560.0,160.3154,160.4542,160.2506,160.3709,3560.0
2018-05-22 11:15:00,173.25,173.35,173.15,173.15,2932.0,160.2784,160.3709,160.1859,160.1859,2932.0
2018-05-22 11:20:00,173.23,173.27,173.18,173.19,4250.0,160.2599,160.2969,160.2136,160.2229,4250.0
2018-05-22 11:25:00,173.25,173.26,173.13,173.21,3900.0,160.2784,160.2876,160.1674,160.2414,3900.0
2018-05-22 11:30:00,173.22,173.38,173.18,173.38,4789.0,160.2506,160.3986,160.2136,160.3986,4789.0
2018-05-22 11:35:00,173.43,173.51,173.37,173.37,2200.0,160.4449,160.5189,160.3894,160.3894,2200.0
2018-05-22 11:40:00,173.35,173.39,173.23,173.29,5944.0,160.3709,160.4079,160.2599,160.3154,5944.0
2018-05-22 11:45:00,173.3,173.47,173.3,173.46,2100.0,160.3246,160.4819,160.3246,160.4727,2100.0
2018-05-22 11:50:00,173.45,173.69,173.43,173.63,8802.0,160.4634,160.6854,160.4449,160.6299,8802.0
2018-05-22 11:55:00,173.63,173.81,173.63,173.75,8551.0,160.6299,160.7964,160.6299,160.7409,8551.0
2018-05-22 12:00:00,173.72,173.77,173.69,173.75,3785.0,160.7132,160.7594,160.6854,160.7409,3785.0
2018-05-22 12:05:00,173.74,173.95,173.74,173.84,19938.0,160.7317,160.926,160.7317,160.8242,19938.0
2018-05-22 12:10:00,173.86,173.86,173.74,173.74,4000.0,160.8427,160.8427,160.7317,160.7317,4000.0
2018-05-22 12:15:00,173.76,173.77,173.57,173.59,5612.0,160.7502,160.7594,160.5744,160.5929,5612.0
2018-05-22 12:20:00,173.56,173.56,173.47,173.5,7681.0,160.5652,160.5652,160.4819,160.5097,7681.0
2018-05-22 12:25:00,173.57,173.57,173.41,173.51,1600.0,160.5744,160.5744,160.4264,160.5189,1600.0
2018-05-22 12:30:00,173.51,173.57,173.47,173.48,2200.0,160.5189,160.5744,160.4819,160.4912,2200.0
2018-05-22 12:35:00,173.51,173.51,173.47,173.47,703.0,160.5189,160.5189,160.4819,160.4819,703.0
2018-05-22 12:40:00,173.54,173.6,173.51,173.53,2335.0,160.5467,160.6022,160.5189,160.5374,2335.0
2018-05-22 12:45:00,173.55,173.61,173.54,173.56,2348.0,160.5559,160.6114,160.5467,160.5652,2348.0
2018-05-22 12:50:00,173.54,173.57,173.45,173.53,1814.0,160.5467,160.5744,160.4634,160.5374,1814.0
2018-05-22 12:55:00,173.52,173.53,173.45,173.45,1581.0,160.5282,160.5374,160.4634,160.4634,1581.0
2018-05-22 13:00:00,173.42,173.46,173.33,173.45,3284.0,160.4356,160.4727,160.3524,160.4634,3284.0
2018-05-22 13:05:00,173.44,173.46,173.39,173.46,3925.0,160.4542,160.4727,160.4079,160.4727,3925.0
2018-05-22 13:10:00,173.47,173.52,173.41,173.52,3005.0,160.4819,160.5282,160.4264,160.5282,3005.0
2018-05-22 13:15:00,173.5,173.51,173.45,173.45,5546.0,160.5097,160.5189,160.4634,160.4634,5546.0
2018-05-22 13:20:00,173.42,173.45,173.24,173.31,4691.0,160.4356,160.4634,160.2691,160.3339,4691.0
2018-05-22 13:25:00,173.34,173.38,173.32,173.36,2553.0,160.3616,160.3986,160.3431,160.3801,2553.0
2018-05-22 13:30:00,173.34,173.37,173.24,173.24,1800.0,160.3616,160.3894,160.2691,160.2691,1800.0
2018-05-22 13:35:00,173.22,173.26,173.19,173.19,1435.0,160.2506,160.2876,160.2229,160.2229,1435.0
2018-05-22 13:40:00,173.19,173.28,173.15,173.15,2389.0,160.2229,160.3061,160.1859,160.1859,2389.0
2018-05-22 13:45:00,173.19,173.27,173.18,173.27,1290.0,160.2229,160.2969,160.2136,160.2969,1290.0
2018-05-22 13:50:00,173.25,173.28,173.22,173.22,1700.0,160.2784,160.3061,160.2506,160.2506,1700.0
2018-05-22 13:55:00,173.23,173.23,173.1,173.1,1440.0,160.2599,160.2599,160.1396,160.1396,1440.0
2018-05-22 14:00:00,173.07,173.27,173.05,173.27,4523.0,160.1119,160.2969,160.0934,160.2969,4523.0
2018-05-22 14:05:00,173.22,173.26,173.16,173.16,1438.0,160.2506,160.2876,160.1951,160.1951,1438.0
2018-05-22 14:10:00,173.17,173.22,173.05,173.06,1967.0,160.2044,160.2506,160.0934,160.1026,1967.0
2018-05-22 14:15:00,173.11,173.16,173.07,173.11,1906.0,160.1489,160.1951,160.1119,160.1489,1906.0
2018-05-22 14:20:00,173.15,173.23,173.14,173.14,2484.0,160.1859,160.2599,160.1766,160.1766,2484.0
2018-05-22 14:25:00,173.14,173.23,173.13,173.18,2761.0,160.1766,160.2599,160.1674,160.2136,2761.0
2018-05-22 14:30:00,173.18,173.37,173.18,173.35,3906.0,160.2136,160.3894,160.2136,160.3709,3906.0
2018-05-22 14:35:00,173.37,173.38,173.07,173.13,8935.0,160.3894,160.3986,160.1119,160.1674,8935.0
2018-05-22 14:40:00,173.19,173.2,173.14,173.14,1700.0,160.2229,160.2321,160.1766,160.1766,1700.0
2018-05-22 14:45:00,173.15,173.23,173.15,173.22,3712.0,160.1859,160.2599,160.1859,160.2506,3712.0
2018-05-22 14:50:00,173.2,173.22,173.14,173.18,3085.0,160.2321,160.2506,160.1766,160.2136,3085.0
2018-05-22 14:55:00,173.17,173.19,172.95,172.96,6405.0,160.2044,160.2229,160.0008,160.0101,6405.0
2018-05-22 15:00:00,173.0,173.13,173.0,173.12,2809.0,160.0471,160.1674,160.0471,160.1581,2809.0
2018-05-22 15:05:00,173.1,173.2,173.1,173.14,3245.0,160.1396,160.2321,160.1396,160.1766,3245.0
2018-05-22 15:10:00,173.16,173.17,173.07,173.13,3382.0,160.1951,160.2044,160.1119,160.1674,3382.0
2018-05-22 15:15:00,173.11,173.17,173.04,173.09,5029.0,160.1489,160.2044,160.0841,160.1304,5029.0
2018-05-22 15:20:00,173.11,173.21,173.03,173.16,4816.0,160.1489,160.2414,160.0749,160.1951,4816.0
2018-05-22 15:25:00,173.15,173.21,173.09,173.09,5469.0,160.1859,160.2414,160.1304,160.1304,5469.0
2018-05-22 15:30:00,173.06,173.06,172.87,172.87,8843.0,160.1026,160.1026,159.9268,159.9268,8843.0
2018-05-22 15:35:00,172.89,172.99,172.85,172.93,7170.0,159.9453,160.0378,159.9083,159.9823,7170.0
2018-05-22 15:40:00,172.91,172.98,172.87,172.94,7729.0,159.9638,160.0286,159.9268,159.9916,7729.0
2018-05-22 15:45:00,172.93,172.95,172.82,172.91,8963.0,159.9823,160.0008,159.8806,159.9638,8963.0
2018-05-22 15:50:00,172.91,172.91,172.76,172.85,11939.0,159.9638,159.9638,159.8251,159.9083,11939.0
2018-05-22 15:55:00,172.85,173.12,172.82,172.97,36841.0,159.9083,160.1581,159.8806,160.0193,36841.0
2018-05-23 09:30:00,172.35,172.82,172.29,172.82,10464.0,159.4458,159.8806,159.3903,159.8806,10464.0
2018-05-23 09:35:00,172.68,173.1,172.68,173.09,4300.0,159.7511,160.1396,159.7511,160.1304,4300.0
2018-05-23 09:40:00,172.95,172.98,172.7,172.89,7937.0,160.0008,160.0286,159.7696,159.9453,7937.0
2018-05-23 09:45:00,172.94,173.12,172.9,173.12,2306.0,159.9916,160.1581,159.9546,160.1581,2306.0
2018-05-23 09:50:00,173.2,173.6,173.07,173.38,4964.0,160.2321,160.6022,160.1119,160.3986,4964.0
2018-05-23 09:55:00,173.37,173.57,173.35,173.45,6035.0,160.3894,160.5744,160.3709,160.4634,6035.0
2018-05-23 10:00:00,173.57,173.58,173.28,173.28,4560.0,160.5744,160.5837,160.3061,160.3061,4560.0
2018-05-23 10:05:00,173.33,173.66,173.31,173.65,3809.0,160.3524,160.6577,160.3339,160.6484,3809.0
2018-05-23 10:10:00,173.73,173.73,173.57,173.62,2866.0,160.7224,160.7224,160.5744,160.6207,2866.0
2018-05-23 10:15:00,173.73,173.73,173.38,173.4,3439.0,160.7224,160.7224,160.3986,160.4171,3439.0
2018-05-23 10:20:00,173.4,173.67,173.39,173.67,2450.0,160.4171,160.6669,160.4079,160.6669,2450.0
2018-05-23 10:25:00,173.75,173.97,173.75,173.82,7351.0,160.7409,160.9445,160.7409,160.8057,7351.0
2018-05-23 10:30:00,173.82,173.84,173.65,173.68,3905.0,160.8057,160.8242,160.6484,160.6762,3905.0
2018-05-23 10:35:00,173.72,174.0,173.67,173.83,3244.0,160.7132,160.9722,160.6669,160.815,3244.0
2018-05-23 10:40:00,173.82,173.88,173.7,173.73,2673.0,160.8057,160.8612,160.6947,160.7224,2673.0
2018-05-23 10:45:00,173.77,173.93,173.77,173.91,2300.0,160.7594,160.9075,160.7594,160.889,2300.0
2018-05-23 10:50:00,173.92,174.0,173.85,173.98,3540.0,160.8982,160.9722,160.8335,160.9537,3540.0
2018-05-23 10:55:00,174.04,174.23,173.96,174.02,4466.0,161.0092,161.185,160.9352,160.9907,4466.0
2018-05-23 11:00:00,173.99,174.14,173.91,174.04,3557.0,160.963,161.1017,160.889,161.0092,3557.0
2018-05-23 11:05:00,174.09,174.28,174.07,174.28,7121.0,161.0555,161.2313,161.037,161.2313,7121.0
2018-05-23 11:10:00,174.2,174.27,174.11,174.17,5433.0,161.1572,161.222,161.074,161.1295,5433.0
2018-05-23 11:15:00,174.24,174.35,174.13,174.27,2593.0,161.1943,161.296,161.0925,161.222,2593.0
2018-05-23 11:20:00,174.27,174.42,174.22,174.36,5486.0,161.222,161.3608,161.1758,161.3053,5486.0
2018-05-23 11:25:00,174.33,174.5,174.33,174.43,7569.0,161.2775,161.4348,161.2775,161.37,7569.0
2018-05-23 11:30:00,174.46,174.66,174.41,174.66,8080.0,161.3978,161.5828,161.3515,161.5828,8080.0
2018-05-23 11:35:00,174.58,174.78,174.43,174.45,14823.0,161.5088,161.6938,161.37,161.3885,14823.0
2018-05-23 11:40:00,174.39,174.49,174.29,174.46,4464.0,161.333,161.4255,161.2405,161.3978,4464.0
2018-05-23 11:45:00,174.4,174.42,174.29,174.33,2553.0,161.3423,161.3608,161.2405,161.2775,2553.0
2018-05-23 11:50:00,174.41,174.43,174.11,174.11,6998.0,161.3515,161.37,161.074,161.074,6998.0
2018-05-23 11:55:00,174.08,174.17,174.0,174.08,8841.0,161.0462,161.1295,160.9722,161.0462,8841.0
2018-05-23 12:00:00,174.05,174.16,174.0,174.16,5765.0,161.0185,161.1202,160.9722,161.1202,5765.0
2018-05-23 12:05:00,174.17,174.27,174.03,174.07,6986.0,161.1295,161.222,161.0,161.037,6986.0
2018-05-23 12:10:00,174.02,174.06,173.97,174.06,2606.0,160.9907,161.0277,160.9445,161.0277,2606.0
2018-05-23 12:15:00,174.03,174.04,173.82,173.89,3350.0,161.0,161.0092,160.8057,160.8705,3350.0
2018-05-23 12:20:00,173.83,174.02,173.81,173.86,16896.0,160.815,160.9907,160.7964,160.8427,16896.0
2018-05-23 12:25:00,173.87,173.92,173.78,173.89,13500.0,160.852,160.8982,160.7687,160.8705,13500.0
2018-05-23 12:30:00,173.9,173.96,173.83,173.9,5782.0,160.8797,160.9352,160.815,160.8797,5782.0
2018-05-23 12:35:00,173.85,174.06,173.83,173.99,4994.0,160.8335,161.0277,160.815,160.963,4994.0
2018-05-23 12:40:00,174.04,174.18,174.0,174.18,2029.0,161.0092,161.1387,160.9722,161.1387,2029.0
2018-05-23 12:45:00,174.12,174.18,174.09,174.09,1500.0,161.0832,161.1387,161.0555,161.0555,1500.0
2018-05-23 12:50:00,174.15,174.22,174.15,174.22,1300.0,161.111,161.1758,161.111,161.1758,1300.0
2018-05-23 12:55:00,174.16,174.31,174.11,174.27,2381.0,161.1202,161.259,161.074,161.222,2381.0
2018-05-23 13:00:00,174.26,174.29,174.21,174.29,2994.0,161.2128,161.2405,161.1665,161.2405,2994.0
2018-05-23 13:05:00,174.28,174.3,174.2,174.2,2744.0,161.2313,161.2498,161.1572,161.1572,2744.0
2018-05-23 13:10:00,174.18,174.23,174.16,174.18,1743.0,161.1387,161.185,161.1202,161.1387,1743.0
2018-05-23 13:15:00,174.13,174.27,174.11,174.2,2680.0,161.0925,161.222,161.074,161.1572,2680.0
2018-05-23 13:20:00,174.23,174.3,174.16,174.16,4310.0,161.185,161.2498,161.1202,161.1202,4310.0
2018-05-23 13:25:00,174.18,174.21,174.09,174.21,1813.0,161.1387,161.1665,161.0555,161.1665,1813.0
2018-05-23 13:30:00,174.21,174.28,174.19,174.23,1510.0,161.1665,161.2313,161.148,161.185,1510.0
2018-05-23 13:35:00,174.24,174.28,174.23,174.28,1142.0,161.1943,161.2313,161.185,161.2313,1142.0
2018-05-23 13:40:00,174.22,174.35,174.2,174.3,2520.0,161.1758,161.296,161.1572,161.2498,2520.0
2018-05-23 13:45:00,174.26,174.29,174.16,174.24,3260.0,161.2128,161.2405,161.1202,161.1943,3260.0
2018-05-23 13:50:00,174.19,174.44,174.19,174.39,8750.0,161.148,161.3793,161.148,161.333,8750.0
2018-05-23 13:55:00,174.39,174.5,174.37,174.49,4329.0,161.333,161.4348,161.3145,161.4255,4329.0
2018-05-23 14:00:00,174.5,174.67,174.47,174.65,6602.0,161.4348,161.5921,161.407,161.5736,6602.0
2018-05-23 14:05:00,174.56,175.13,174.55,175.09,11720.0,161.4903,162.0176,161.481,161.9806,11720.0
2018-05-23 14:10:00,175.0,175.14,174.9,175.14,8999.0,161.8974,162.0269,161.8048,162.0269,8999.0
2018-05-23 14:15:00,175.06,175.37,175.02,175.29,11873.0,161.9529,162.2396,161.9159,162.1656,11873.0
2018-05-23 14:20:00,175.25,175.35,175.06,175.27,8575.0,162.1286,162.2211,161.9529,162.1471,8575.0
2018-05-23 14:25:00,175.3,175.42,175.17,175.28,6849.0,162.1749,162.2859,162.0546,162.1564,6849.0
2018-05-23 14:30:00,175.25,175.3,175.09,175.22,12493.0,162.1286,162.1749,161.9806,162.1009,12493.0
2018-05-23 14:35:00,175.16,175.2,175.0,175.0,8636.0,162.0454,162.0824,161.8974,161.8974,8636.0
2018-05-23 14:40:00,175.0,175.02,174.92,175.0,16030.0,161.8974,161.9159,161.8233,161.8974,16030.0
2018-05-23 14:45:00,174.93,175.0,174.8,174.8,6538.0,161.8326,161.8974,161.7123,161.7123,6538.0
2018-05-23 14:50:00,174.84,174.9,174.76,174.85,12052.0,161.7493,161.8048,161.6753,161.7586,12052.0
2018-05-23 14:55:00,174.92,175.09,174.83,175.07,6648.0,161.8233,161.9806,161.7401,161.9621,6648.0
2018-05-23 15:00:00,175.05,175.34,175.03,175.25,7122.0,161.9436,162.2119,161.9251,162.1286,7122.0
2018-05-23 15:05:00,175.25,175.35,175.2,175.28,3600.0,162.1286,162.2211,162.0824,162.1564,3600.0
2018-05-23 15:10:00,175.3,175.33,175.07,175.21,18180.0,162.1749,162.2026,161.9621,162.0916,18180.0
2018-05-23 15:15:00,175.21,175.23,175.12,175.17,4495.0,162.0916,162.1101,162.0084,162.0546,4495.0
2018-05-23 15:20:00,175.19,175.22,175.04,175.11,7825.0,162.0731,162.1009,161.9344,161.9991,7825.0
2018-05-23 15:25:00,175.11,175.29,175.1,175.24,5053.0,161.9991,162.1656,161.9899,162.1194,5053.0
2018-05-23 15:30:00,175.24,175.26,175.04,175.09,9520.0,162.1194,162.1379,161.9344,161.9806,9520.0
2018-05-23 15:35:00,175.08,175.13,174.98,175.03,11855.0,161.9714,162.0176,161.8788,161.9251,11855.0
2018-05-23 15:40:00,175.02,175.04,174.91,175.02,16917.0,161.9159,161.9344,161.8141,161.9159,16917.0
2018-05-23 15:45:00,174.97,175.04,174.83,174.99,16935.0,161.8696,161.9344,161.7401,161.8881,16935.0
2018-05-23 15:50:00,175.01,175.31,175.01,175.3,26658.0,161.9066,162.1841,161.9066,162.1749,26658.0
2018-05-23 15:55:00,175.3,175.52,175.29,175.42,100321.0,162.1749,162.3784,162.1656,162.2859,100321.0
2018-05-24 09:30:00,175.03,176.35,175.03,176.34,28343.0,161.9251,163.1463,161.9251,163.137,28343.0
2018-05-24 09:35:00,176.48,176.76,175.96,176.05,39081.0,163.2665,163.5256,162.7855,162.8687,39081.0
2018-05-24 09:40:00,176.03,176.03,175.09,175.3,6379.0,162.8502,162.8502,161.9806,162.1749,6379.0
2018-05-24 09:45:00,175.33,175.62,175.08,175.29,13215.0,162.2026,162.4709,161.9714,162.1656,13215.0
2018-05-24 09:50:00,175.24,175.42,175.04,175.36,11722.0,162.1194,162.2859,161.9344,162.2304,11722.0
2018-05-24 09:55:00,175.31,175.32,174.82,175.1,3845.0,162.1841,162.1934,161.7308,161.9899,3845.0
2018-05-24 10:00:00,175.15,175.18,174.96,175.09,4216.0,162.0361,162.0639,161.8603,161.9806,4216.0
2018-05-24 10:05:00,175.14,175.4,174.97,174.97,3380.0,162.0269,162.2674,161.8696,161.8696,3380.0
2018-05-24 10:10:00,174.96,175.15,174.93,174.94,6242.0,161.8603,162.0361,161.8326,161.8418,6242.0
2018-05-24 10:15:00,174.95,175.0,174.35,174.35,10256.0,161.8511,161.8974,161.296,161.296,10256.0
2018-05-24 10:20:00,174.41,174.64,174.41,174.49,16001.0,161.3515,161.5643,161.3515,161.4255,16001.0
2018-05-24 10:25:00,174.37,174.64,174.25,174.64,5818.0,161.3145,161.5643,161.2035,161.5643,5818.0
2018-05-24 10:30:00,174.6,174.65,174.32,174.38,3275.0,161.5273,161.5736,161.2683,161.3238,3275.0
2018-05-24 10:35:00,174.36,174.66,174.31,174.66,4955.0,161.3053,161.5828,161.259,161.5828,4955.0
2018-05-24 10:40:00,174.61,174.94,174.6,174.72,4328.0,161.5366,161.8418,161.5273,161.6383,4328.0
2018-05-24 10:45:00,174.82,174.85,174.41,174.62,7261.0,161.7308,161.7586,161.3515,161.5458,7261.0
2018-05-24 10:50:00,174.63,174.63,174.38,174.5,7767.0,161.5551,161.5551,161.3238,161.4348,7767.0
2018-05-24 10:55:00,174.45,174.52,174.39,174.43,7668.0,161.3885,161.4533,161.333,161.37,7668.0
2018-05-24 11:00:00,174.42,174.75,174.39,174.75,7234.0,161.3608,161.6661,161.333,161.6661,7234.0
2018-05-24 11:05:00,174.71,174.77,174.41,174.58,5783.0,161.6291,161.6846,161.3515,161.5088,5783.0
2018-05-24 11:10:00,174.65,174.79,174.53,174.79,4200.0,161.5736,161.7031,161.4625,161.7031,4200.0
2018-05-24 11:15:00,174.7,175.11,174.7,175.08,2442.0,161.6198,161.9991,161.6198,161.9714,2442.0
2018-05-24 11:20:00,175.04,175.04,174.77,174.8,6349.0,161.9344,161.9344,161.6846,161.7123,6349.0
2018-05-24 11:25:00,174.77,174.97,174.74,174.97,3440.0,161.6846,161.8696,161.6568,161.8696,3440.0
2018-05-24 11:30:00,174.93,175.0,174.83,174.85,5910.0,161.8326,161.8974,161.7401,161.7586,5910.0
2018-05-24 11:35:00,174.9,174.96,174.79,174.91,6669.0,161.8048,161.8603,161.7031,161.8141,6669.0
2018-05-24 11:40:00,174.97,175.23,174.94,175.22,9699.0,161.8696,162.1101,161.8418,162.1009,9699.0
2018-05-24 11:45:00,175.23,175.35,175.09,175.28,18065.0,162.1101,162.2211,161.9806,162.1564,18065.0
2018-05-24 11:50:00,175.33,175.33,175.07,175.08,11200.0,162.2026,162.2026,161.9621,161.9714,11200.0
2018-05-24 11:55:00,175.08,175.18,174.98,175.18,13842.0,161.9714,162.0639,161.8788,162.0639,13842.0
2018-05-24 12:00:00,175.18,175.22,174.87,174.89,4791.0,162.0639,162.1009,161.7771,161.7956,4791.0
2018-05-24 12:05:00,174.87,175.07,174.86,175.01,5701.0,161.7771,161.9621,161.7678,161.9066,5701.0
2018-05-24 12:10:00,175.02,175.1,174.97,174.97,12177.0,161.9159,161.9899,161.8696,161.8696,12177.0
2018-05-24 12:15:00,175.01,175.09,174.98,174.98,4525.0,161.9066,161.9806,161.8788,161.8788,4525.0
2018-05-24 12:20:00,174.99,175.05,174.9,175.03,3501.0,161.8881,161.9436,161.8048,161.9251,3501.0
2018-05-24 12:25:00,175.08,175.14,175.02,175.02,5200.0,161.9714,162.0269,161.9159,161.9159,5200.0
2018-05-24 12:30:00,175.08,175.14,175.01,175.01,8007.0,161.9714,162.0269,161.9066,161.9066,8007.0
2018-05-24 12:35:00,175.02,175.07,174.88,174.94,8358.0,161.9159,161.9621,161.7863,161.8418,8358.0
2018-05-24 12:40:00,174.95,175.0,174.83,174.99,9466.0,161.8511,161.8974,161.7401,161.8881,9466.0
2018-05-24 12:45:00,174.96,175.05,174.96,175.0,1901.0,161.8603,161.9436,161.8603,161.8974,1901.0
2018-05-24 12:50:00,175.03,175.06,174.9,174.9,2844.0,161.9251,161.9529,161.8048,161.8048,2844.0
2018-05-24 12:55:00,174.91,175.05,174.88,175.0,6614.0,161.8141,161.9436,161.7863,161.8974,6614.0
2018-05-24 13:00:00,175.01,175.06,174.97,174.98,11128.0,161.9066,161.9529,161.8696,161.8788,11128.0
2018-05-24 13:05:00,174.96,175.13,174.92,175.1,16142.0,161.8603,162.0176,161.8233,161.9899,16142.0
2018-05-24 13:10:00,175.12,175.24,175.05,175.14,5800.0,162.0084,162.1194,161.9436,162.0269,5800.0
2018-05-24 13:15:00,175.13,175.14,175.05,175.14,2350.0,162.0176,162.0269,161.9436,162.0269,2350.0
2018-05-24 13:20:00,175.22,175.33,175.15,175.33,3766.0,162.1009,162.2026,162.0361,162.2026,3766.0
2018-05-24 13:25:00,175.32,175.33,175.24,175.31,14177.0,162.1934,162.2026,162.1194,162.1841,14177.0
2018-05-24 13:30:00,175.27,175.79,175.27,175.6,18329.0,162.1471,162.6282,162.1471,162.4524,18329.0
2018-05-24 13:35:00,175.55,175.76,175.49,175.75,5582.0,162.4062,162.6004,162.3507,162.5912,5582.0
2018-05-24 13:40:00,175.76,175.76,175.52,175.53,13250.0,162.6004,162.6004,162.3784,162.3877,13250.0
2018-05-24 13:45:00,175.5,175.56,175.18,175.34,8738.0,162.3599,162.4154,162.0639,162.2119,8738.0
2018-05-24 13:50:00,175.39,175.45,175.32,175.45,3100.0,162.2582,162.3137,162.1934,162.3137,3100.0
2018-05-24 13:55:00,175.49,175.52,175.46,175.47,1900.0,162.3507,162.3784,162.3229,162.3322,1900.0
2018-05-24 14:00:00,175.49,175.49,175.18,175.23,3116.0,162.3507,162.3507,162.0639,162.1101,3116.0
2018-05-24 14:05:00,175.2,175.25,175.14,175.2,1500.0,162.0824,162.1286,162.0269,162.0824,1500.0
2018-05-24 14:10:00,175.21,175.24,175.1,175.11,3728.0,162.0916,162.1194,161.9899,161.9991,3728.0
2018-05-24 14:15:00,175.1,175.22,175.02,175.21,5409.0,161.9899,162.1009,161.9159,162.0916,5409.0
2018-05-24 14:20:00,175.24,175.25,175.15,175.25,3602.0,162.1194,162.1286,162.0361,162.1286,3602.0
2018-05-24 14:25:00,175.28,175.28,175.11,175.21,5754.0,162.1564,162.1564,161.9991,162.0916,5754.0
2018-05-24 14:30:00,175.21,175.38,175.14,175.31,7672.0,162.0916,162.2489,162.0269,162.1841,7672.0
2018-05-24 14:35:00,175.31,175.37,175.2,175.37,3500.0,162.1841,162.2396,162.0824,162.2396,3500.0
2018-05-24 14:40:00,175.37,175.37,175.23,175.25,7542.0,162.2396,162.2396,162.1101,162.1286,7542.0
2018-05-24 14:45:00,175.22,175.23,175.13,175.21,4596.0,162.1009,162.1101,162.0176,162.0916,4596.0
2018-05-24 14:50:00,175.19,175.23,175.11,175.21,3216.0,162.0731,162.1101,161.9991,162.0916,3216.0
2018-05-24 14:55:00,175.23,175.29,175.16,175.29,6767.0,162.1101,162.1656,162.0454,162.1656,6767.0
2018-05-24 15:00:00,175.25,175.3,175.14,175.2,19936.0,162.1286,162.1749,162.0269,162.0824,19936.0
2018-05-24 15:05:00,175.2,175.25,175.06,175.22,11379.0,162.0824,162.1286,161.9529,162.1009,11379.0
2018-05-24 15:10:00,175.24,175.25,175.12,175.23,4363.0,162.1194,162.1286,162.0084,162.1101,4363.0
2018-05-24 15:15:00,175.21,175.24,175.13,175.2,7100.0,162.0916,162.1194,162.0176,162.0824,7100.0
2018-05-24 15:20:00,175.17,175.24,175.16,175.18,8820.0,162.0546,162.1194,162.0454,162.0639,8820.0
2018-05-24 15:25:00,175.21,175.24,175.14,175.19,5449.0,162.0916,162.1194,162.0269,162.0731,5449.0
2018-05-24 15:30:00,175.18,175.25,175.15,175.15,9849.0,162.0639,162.1286,162.0361,162.0361,9849.0
2018-05-24 15:35:00,175.17,175.2,174.87,174.87,6266.0,162.0546,162.0824,161.7771,161.7771,6266.0
2018-05-24 15:40:00,174.86,174.88,174.76,174.76,9414.0,161.7678,161.7863,161.6753,161.6753,9414.0
2018-05-24 15:45:00,174.76,174.95,174.6,174.89,20514.0,161.6753,161.8511,161.5273,161.7956,20514.0
2018-05-24 15:50:00,174.86,174.89,174.65,174.66,17610.0,161.7678,161.7956,161.5736,161.5828,17610.0
2018-05-24 15:55:00,174.65,175.06,174.64,175.03,58001.0,161.5736,161.9529,161.5643,161.9251,58001.0
2018-05-25 09:30:00,174.81,175.51,174.62,174.88,16514.0,161.7216,162.3692,161.5458,161.7863,16514.0
2018-05-25 09:35:00,174.83,175.21,174.67,174.86,7727.0,161.7401,162.0916,161.5921,161.7678,7727.0
2018-05-25 09:40:00,175.09,175.09,174.72,174.72,1600.0,161.9806,161.9806,161.6383,161.6383,1600.0
2018-05-25 09:45:00,174.7,174.98,174.56,174.82,5153.0,161.6198,161.8788,161.4903,161.7308,5153.0
2018-05-25 09:50:00,174.85,175.06,174.66,174.82,8881.0,161.7586,161.9529,161.5828,161.7308,8881.0
2018-05-25 09:55:00,174.75,175.06,174.59,174.59,18399.0,161.6661,161.9529,161.518,161.518,18399.0
2018-05-25 10:00:00,174.51,174.74,174.47,174.67,9109.0,161.444,161.6568,161.407,161.5921,9109.0
2018-05-25 10:05:00,174.71,175.0,174.69,175.0,30564.0,161.6291,161.8974,161.6106,161.8974,30564.0
2018-05-25 10:10:00,174.96,175.27,174.88,175.16,7167.0,161.8603,162.1471,161.7863,162.0454,7167.0
2018-05-25 10:15:00,175.21,175.39,174.96,175.17,18905.0,162.0916,162.2582,161.8603,162.0546,18905.0
2018-05-25 10:20:00,175.1,175.17,175.01,175.14,10946.0,161.9899,162.0546,161.9066,162.0269,10946.0
2018-05-25 10:25:00,175.16,175.19,175.08,175.15,13313.0,162.0454,162.0731,161.9714,162.0361,13313.0
2018-05-25 10:30:00,175.15,175.37,174.89,174.93,16795.0,162.0361,162.2396,161.7956,161.8326,16795.0
2018-05-25 10:35:00,174.96,175.09,174.96,175.01,5132.0,161.8603,161.9806,161.8603,161.9066,5132.0
2018-05-25 10:40:00,175.03,175.11,174.66,174.95,11903.0,161.9251,161.9991,161.5828,161.8511,11903.0
2018-05-25 10:45:00,174.83,174.83,174.6,174.6,4401.0,161.7401,161.7401,161.5273,161.5273,4401.0
2018-05-25 10:50:00,174.58,174.59,174.34,174.34,9367.0,161.5088,161.518,161.2868,161.2868,9367.0
2018-05-25 10:55:00,174.38,174.42,174.13,174.3,7804.0,161.3238,161.3608,161.0925,161.2498,7804.0
2018-05-25 11:00:00,174.32,174.43,174.27,174.38,2144.0,161.2683,161.37,161.222,161.3238,2144.0
2018-05-25 11:05:00,174.34,174.38,174.34,174.37,2000.0,161.2868,161.3238,161.2868,161.3145,2000.0
2018-05-25 11:10:00,174.34,174.4,174.15,174.15,3823.0,161.2868,161.3423,161.111,161.111,3823.0
2018-05-25 11:15:00,174.17,174.2,173.94,174.01,8141.0,161.1295,161.1572,160.9167,160.9815,8141.0
2018-05-25 11:20:00,173.95,174.02,173.91,173.96,3995.0,160.926,160.9907,160.889,160.9352,3995.0
2018-05-25 11:25:00,173.98,173.98,173.73,173.73,6000.0,160.9537,160.9537,160.7224,160.7224,6000.0
2018-05-25 11:30:00,173.73,173.96,173.73,173.96,3075.0,160.7224,160.9352,160.7224,160.9352,3075.0
2018-05-25 11:35:00,173.96,173.96,173.79,173.85,5289.0,160.9352,160.9352,160.7779,160.8335,5289.0
2018-05-25 11:40:00,173.9,173.9,173.61,173.73,4533.0,160.8797,160.8797,160.6114,160.7224,4533.0
2018-05-25 11:45:00,173.78,174.01,173.74,174.01,3812.0,160.7687,160.9815,160.7317,160.9815,3812.0
2018-05-25 11:50:00,173.93,173.97,173.82,173.97,4360.0,160.9075,160.9445,160.8057,160.9445,4360.0
2018-05-25 11:55:00,173.91,173.91,173.79,173.79,6641.0,160.889,160.889,160.7779,160.7779,6641.0
2018-05-25 12:00:00,173.78,173.86,173.66,173.72,14915.0,160.7687,160.8427,160.6577,160.7132,14915.0
2018-05-25 12:05:00,173.75,173.79,173.46,173.55,13257.0,160.7409,160.7779,160.4727,160.5559,13257.0
2018-05-25 12:10:00,173.58,173.83,173.48,173.65,11829.0,160.5837,160.815,160.4912,160.6484,11829.0
2018-05-25 12:15:00,173.65,173.67,173.52,173.6,10892.0,160.6484,160.6669,160.5282,160.6022,10892.0
2018-05-25 12:20:00,173.6,173.85,173.46,173.74,12067.0,160.6022,160.8335,160.4727,160.7317,12067.0
2018-05-25 12:25:00,173.75,173.79,173.62,173.74,3800.0,160.7409,160.7779,160.6207,160.7317,3800.0
2018-05-25 12:30:00,173.73,173.84,173.67,173.72,2782.0,160.7224,160.8242,160.6669,160.7132,2782.0
2018-05-25 12:35:00,173.78,173.8,173.66,173.67,2600.0,160.7687,160.7872,160.6577,160.6669,2600.0
2018-05-25 12:40:00,173.7,173.93,173.7,173.84,3912.0,160.6947,160.9075,160.6947,160.8242,3912.0
2018-05-25 12:45:00,173.79,173.81,173.69,173.76,2358.0,160.7779,160.7964,160.6854,160.7502,2358.0
2018-05-25 12:50:00,173.75,173.77,173.63,173.77,1835.0,160.7409,160.7594,160.6299,160.7594,1835.0
2018-05-25 12:55:00,173.74,173.88,173.73,173.73,2872.0,160.7317,160.8612,160.7224,160.7224,2872.0
2018-05-25 13:00:00,173.8,173.85,173.72,173.76,4329.0,160.7872,160.8335,160.7132,160.7502,4329.0
2018-05-25 13:05:00,173.73,173.84,173.73,173.79,1615.0,160.7224,160.8242,160.7224,160.7779,1615.0
2018-05-25 13:10:00,173.79,173.87,173.75,173.75,3418.0,160.7779,160.852,160.7409,160.7409,3418.0
2018-05-25 13:15:00,173.72,173.8,173.72,173.77,3100.0,160.7132,160.7872,160.7132,160.7594,3100.0
2018-05-25 13:20:00,173.76,173.83,173.74,173.74,2300.0,160.7502,160.815,160.7317,160.7317,2300.0
2018-05-25 13:25:00,173.78,173.8,173.69,173.77,4120.0,160.7687,160.7872,160.6854,160.7594,4120.0
2018-05-25 13:30:00,173.75,173.75,173.54,173.55,3471.0,160.7409,160.7409,160.5467,160.5559,3471.0
2018-05-25 13:35:00,173.62,173.65,173.5,173.5,2500.0,160.6207,160.6484,160.5097,160.5097,2500.0
2018-05-25 13:40:00,173.52,173.55,173.49,173.49,1400.0,160.5282,160.5559,160.5004,160.5004,1400.0
2018-05-25 13:45:00,173.53,173.56,173.46,173.5,2977.0,160.5374,160.5652,160.4727,160.5097,2977.0
2018-05-25 13:50:00,173.51,173.58,173.45,173.46,3300.0,160.5189,160.5837,160.4634,160.4727,3300.0
2018-05-25 13:55:00,173.45,173.52,173.39,173.45,4955.0,160.4634,160.5282,160.4079,160.4634,4955.0
2018-05-25 14:00:00,173.49,173.66,173.49,173.63,1700.0,160.5004,160.6577,160.5004,160.6299,1700.0
2018-05-25 14:05:00,173.66,173.78,173.61,173.68,3850.0,160.6577,160.7687,160.6114,160.6762,3850.0
2018-05-25 14:10:00,173.68,173.76,173.6,173.61,3713.0,160.6762,160.7502,160.6022,160.6114,3713.0
2018-05-25 14:15:00,173.61,173.88,173.61,173.88,7200.0,160.6114,160.8612,160.6114,160.8612,7200.0
2018-05-25 14:20:00,173.91,174.02,173.8,174.02,7027.0,160.889,160.9907,160.7872,160.9907,7027.0
2018-05-25 14:25:00,174.01,174.01,173.93,173.98,12767.0,160.9815,160.9815,160.9075,160.9537,12767.0
2018-05-25 14:30:00,173.98,174.02,173.93,173.93,5000.0,160.9537,160.9907,160.9075,160.9075,5000.0
2018-05-25 14:35:00,173.93,173.93,173.81,173.81,3302.0,160.9075,160.9075,160.7964,160.7964,3302.0
2018-05-25 14:40:00,173.81,173.81,173.47,173.55,8297.0,160.7964,160.7964,160.4819,160.5559,8297.0
2018-05-25 14:45:00,173.57,173.62,173.49,173.54,4314.0,160.5744,160.6207,160.5004,160.5467,4314.0
2018-05-25 14:50:00,173.57,173.62,173.49,173.53,6097.0,160.5744,160.6207,160.5004,160.5374,6097.0
2018-05-25 14:55:00,173.56,173.57,173.42,173.46,9232.0,160.5652,160.5744,160.4356,160.4727,9232.0
2018-05-25 15:00:00,173.46,173.55,173.4,173.5,10550.0,160.4727,160.5559,160.4171,160.5097,10550.0
2018-05-25 15:05:00,173.5,173.53,173.44,173.48,18515.0,160.5097,160.5374,160.4542,160.4912,18515.0
2018-05-25 15:10:00,173.47,173.53,173.41,173.5,11633.0,160.4819,160.5374,160.4264,160.5097,11633.0
2018-05-25 15:15:00,173.53,173.74,173.5,173.64,13307.0,160.5374,160.7317,160.5097,160.6392,13307.0
2018-05-25 15:20:00,173.66,173.68,173.58,173.6,10400.0,160.6577,160.6762,160.5837,160.6022,10400.0
2018-05-25 15:25:00,173.58,173.74,173.55,173.71,10724.0,160.5837,160.7317,160.5559,160.7039,10724.0
2018-05-25 15:30:00,173.74,173.77,173.64,173.65,14673.0,160.7317,160.7594,160.6392,160.6484,14673.0
2018-05-25 15:35:00,173.65,173.77,173.63,173.7,13077.0,160.6484,160.7594,160.6299,160.6947,13077.0
2018-05-25 15:40:00,173.72,173.72,173.5,173.53,15622.0,160.7132,160.7132,160.5097,160.5374,15622.0
2018-05-25 15:45:00,173.52,173.65,173.51,173.57,22341.0,160.5282,160.6484,160.5189,160.5744,22341.0
2018-05-25 15:50:00,173.58,173.92,173.57,173.83,31869.0,160.5837,160.8982,160.5744,160.815,31869.0
2018-05-25 15:55:00,173.83,173.93,173.74,173.77,55766.0,160.815,160.9075,160.7317,160.7594,55766.0
2018-05-29 09:30:00,172.84,173.71,172.58,173.31,18299.0,159.8991,160.7039,159.6585,160.3339,18299.0
2018-05-29 09:35:00,173.25,173.33,172.94,172.94,4800.0,160.2784,160.3524,159.9916,159.9916,4800.0
2018-05-29 09:40:00,173.06,173.08,172.5,172.89,6398.0,160.1026,160.1211,159.5845,159.9453,6398.0
2018-05-29 09:45:00,172.82,173.08,172.81,172.88,4826.0,159.8806,160.1211,159.8713,159.9361,4826.0
2018-05-29 09:50:00,172.92,173.12,172.75,172.78,5551.0,159.9731,160.1581,159.8158,159.8436,5551.0
2018-05-29 09:55:00,172.81,173.07,172.81,172.96,6045.0,159.8713,160.1119,159.8713,160.0101,6045.0
2018-05-29 10:00:00,172.91,173.23,172.73,173.23,3505.0,159.9638,160.2599,159.7973,160.2599,3505.0
2018-05-29 10:05:00,173.22,173.34,173.16,173.28,4631.0,160.2506,160.3616,160.1951,160.3061,4631.0
2018-05-29 10:10:00,173.34,173.37,172.81,172.88,5100.0,160.3616,160.3894,159.8713,159.9361,5100.0
2018-05-29 10:15:00,172.83,172.86,172.61,172.86,3758.0,159.8898,159.9176,159.6863,159.9176,3758.0
2018-05-29 10:20:00,172.81,172.91,172.51,172.78,5633.0,159.8713,159.9638,159.5938,159.8436,5633.0
2018-05-29 10:25:00,172.76,172.94,172.51,172.65,3039.0,159.8251,159.9916,159.5938,159.7233,3039.0
2018-05-29 10:30:00,172.53,172.53,172.15,172.23,13866.0,159.6123,159.6123,159.2607,159.3347,13866.0
2018-05-29 10:35:00,172.32,172.35,172.21,172.26,11325.0,159.418,159.4458,159.3162,159.3625,11325.0
2018-05-29 10:40:00,172.26,172.33,171.99,172.02,11335.0,159.3625,159.4273,159.1127,159.1405,11335.0
2018-05-29 10:45:00,172.05,172.07,171.93,172.02,11167.0,159.1682,159.1867,159.0572,159.1405,11167.0
2018-05-29 10:50:00,172.13,172.18,171.99,172.06,8851.0,159.2422,159.2885,159.1127,159.1775,8851.0
2018-05-29 10:55:00,172.06,172.17,171.73,171.73,4738.0,159.1775,159.2792,158.8722,158.8722,4738.0
2018-05-29 11:00:00,171.76,171.82,171.57,171.65,8923.0,158.8999,158.9554,158.7242,158.7982,8923.0
2018-05-29 11:05:00,171.67,171.83,171.67,171.83,2870.0,158.8167,158.9647,158.8167,158.9647,2870.0
2018-05-29 11:10:00,171.83,172.19,171.83,172.11,6700.0,158.9647,159.2977,158.9647,159.2237,6700.0
2018-05-29 11:15:00,172.07,172.07,171.91,172.04,3938.0,159.1867,159.1867,159.0387,159.159,3938.0
2018-05-29 11:20:00,172.1,172.17,172.06,172.17,4600.0,159.2145,159.2792,159.1775,159.2792,4600.0
2018-05-29 11:25:00,172.08,172.19,171.89,172.01,8261.0,159.196,159.2977,159.0202,159.1312,8261.0
2018-05-29 11:30:00,172.01,172.01,171.83,171.86,2897.0,159.1312,159.1312,158.9647,158.9925,2897.0
2018-05-29 11:35:00,171.81,171.81,171.61,171.68,7870.0,158.9462,158.9462,158.7612,158.8259,7870.0
2018-05-29 11:40:00,171.68,171.72,171.37,171.48,4208.0,158.8259,158.8629,158.5391,158.6409,4208.0
2018-05-29 11:45:00,171.39,171.64,171.28,171.63,2711.0,158.5576,158.7889,158.4559,158.7797,2711.0
2018-05-29 11:50:00,171.72,171.79,171.64,171.68,3804.0,158.8629,158.9277,158.7889,158.8259,3804.0
2018-05-29 11:55:00,171.7,171.7,171.45,171.45,2000.0,158.8444,158.8444,158.6131,158.6131,2000.0
2018-05-29 12:00:00,171.44,171.5,171.32,171.38,4445.0,158.6039,158.6594,158.4929,158.5484,4445.0
2018-05-29 12:05:00,171.36,171.45,171.3,171.42,2498.0,158.5299,158.6131,158.4744,158.5854,2498.0
2018-05-29 12:10:00,171.41,171.46,171.24,171.32,3158.0,158.5761,158.6224,158.4189,158.4929,3158.0
2018-05-29 12:15:00,171.28,171.53,171.28,171.49,1710.0,158.4559,158.6872,158.4559,158.6502,1710.0
2018-05-29 12:20:00,171.5,171.64,171.49,171.64,3116.0,158.6594,158.7889,158.6502,158.7889,3116.0
2018-05-29 12:25:00,171.69,171.75,171.49,171.57,4100.0,158.8352,158.8907,158.6502,158.7242,4100.0
2018-05-29 12:30:00,171.62,171.83,171.62,171.83,8070.0,158.7704,158.9647,158.7704,158.9647,8070.0
2018-05-29 12:35:00,171.83,172.09,171.73,171.92,11117.0,158.9647,159.2052,158.8722,159.048,11117.0
2018-05-29 12:40:00,171.99,172.12,171.75,171.75,3003.0,159.1127,159.233,158.8907,158.8907,3003.0
2018-05-29 12:45:00,171.81,171.91,171.76,171.81,2686.0,158.9462,159.0387,158.8999,158.9462,2686.0
2018-05-29 12:50:00,171.94,171.95,171.82,171.9,2968.0,159.0665,159.0757,158.9554,159.0295,2968.0
2018-05-29 12:55:00,171.87,171.96,171.8,171.93,1300.0,159.0017,159.085,158.9369,159.0572,1300.0
2018-05-29 13:00:00,171.91,171.91,171.77,171.82,3128.0,159.0387,159.0387,158.9092,158.9554,3128.0
2018-05-29 13:05:00,171.8,171.8,171.64,171.65,2820.0,158.9369,158.9369,158.7889,158.7982,2820.0
2018-05-29 13:10:00,171.67,171.81,171.63,171.64,2300.0,158.8167,158.9462,158.7797,158.7889,2300.0
2018-05-29 13:15:00,171.61,171.78,171.48,171.78,2730.0,158.7612,158.9184,158.6409,158.9184,2730.0
2018-05-29 13:20:00,171.96,171.96,171.78,171.78,2155.0,159.085,159.085,158.9184,158.9184,2155.0
2018-05-29 13:25:00,171.83,171.83,171.66,171.78,3451.0,158.9647,158.9647,158.8074,158.9184,3451.0
2018-05-29 13:30:00,171.69,171.69,171.47,171.48,3400.0,158.8352,158.8352,158.6317,158.6409,3400.0
2018-05-29 13:35:00,171.53,171.55,171.43,171.43,3189.0,158.6872,158.7057,158.5946,158.5946,3189.0
2018-05-29 13:40:00,171.48,171.72,171.44,171.6,2889.0,158.6409,158.8629,158.6039,158.7519,2889.0
2018-05-29 13:45:00,171.57,171.94,171.56,171.85,3025.0,158.7242,159.0665,158.7149,158.9832,3025.0
2018-05-29 13:50:00,171.87,171.9,171.75,171.84,1987.0,159.0017,159.0295,158.8907,158.9739,1987.0
2018-05-29 13:55:00,171.82,171.96,171.8,171.82,2170.0,158.9554,159.085,158.9369,158.9554,2170.0
2018-05-29 14:00:00,171.77,171.85,171.46,171.46,4733.0,158.9092,158.9832,158.6224,158.6224,4733.0
2018-05-29 14:05:00,171.41,171.57,171.38,171.47,3912.0,158.5761,158.7242,158.5484,158.6317,3912.0
2018-05-29 14:10:00,171.55,171.56,171.39,171.53,4892.0,158.7057,158.7149,158.5576,158.6872,4892.0
2018-05-29 14:15:00,171.53,171.73,171.47,171.66,21774.0,158.6872,158.8722,158.6317,158.8074,21774.0
2018-05-29 14:20:00,171.58,171.73,171.42,171.59,4568.0,158.7334,158.8722,158.5854,158.7427,4568.0
2018-05-29 14:25:00,171.59,171.8,171.51,171.78,11949.0,158.7427,158.9369,158.6687,158.9184,11949.0
2018-05-29 14:30:00,171.81,173.43,171.75,172.04,10704.0,158.9462,160.4449,158.8907,159.159,10704.0
2018-05-29 14:35:00,171.97,172.14,171.81,171.81,4005.0,159.0942,159.2515,158.9462,158.9462,4005.0
2018-05-29 14:40:00,171.84,171.89,171.42,171.44,6067.0,158.9739,159.0202,158.5854,158.6039,6067.0
2018-05-29 14:45:00,171.43,171.8,171.39,171.63,4852.0,158.5946,158.9369,158.5576,158.7797,4852.0
2018-05-29 14:50:00,171.6,171.64,171.45,171.46,6169.0,158.7519,158.7889,158.6131,158.6224,6169.0
2018-05-29 14:55:00,171.5,171.6,171.44,171.51,5521.0,158.6594,158.7519,158.6039,158.6687,5521.0
2018-05-29 15:00:00,171.48,171.8,171.47,171.63,5796.0,158.6409,158.9369,158.6317,158.7797,5796.0
2018-05-29 15:05:00,171.62,171.96,171.62,171.87,9072.0,158.7704,159.085,158.7704,159.0017,9072.0
2018-05-29 15:10:00,171.92,171.92,171.75,171.83,8322.0,159.048,159.048,158.8907,158.9647,8322.0
2018-05-29 15:15:00,171.81,171.84,171.59,171.65,7241.0,158.9462,158.9739,158.7427,158.7982,7241.0
2018-05-29 15:20:00,171.65,171.82,171.61,171.82,5255.0,158.7982,158.9554,158.7612,158.9554,5255.0
2018-05-29 15:25:00,171.82,171.95,171.8,171.95,12131.0,158.9554,159.0757,158.9369,159.0757,12131.0
2018-05-29 15:30:00,171.94,172.2,171.86,172.15,9812.0,159.0665,159.307,158.9925,159.2607,9812.0
2018-05-29 15:35:00,172.17,172.36,172.12,172.21,9338.0,159.2792,159.455,159.233,159.3162,9338.0
2018-05-29 15:40:00,172.23,172.25,172.08,172.2,35254.0,159.3347,159.3533,159.196,159.307,35254.0
2018-05-29 15:45:00,172.14,172.44,172.14,172.41,23639.0,159.2515,159.529,159.2515,159.5013,23639.0
2018-05-29 15:50:00,172.44,172.59,172.25,172.3,60418.0,159.529,159.6678,159.3533,159.3995,60418.0
2018-05-29 15:55:00,172.3,172.37,172.15,172.35,162122.0,159.3995,159.4643,159.2607,159.4458,162122.0
2018-05-30 09:30:00,173.11,173.83,173.11,173.56,12007.0,160.1489,160.815,160.1489,160.5652,12007.0
2018-05-30 09:35:00,173.56,174.17,173.49,174.17,11450.0,160.5652,161.1295,160.5004,161.1295,11450.0
2018-05-30 09:40:00,174.07,174.07,173.63,173.66,6704.0,161.037,161.037,160.6299,160.6577,6704.0
2018-05-30 09:45:00,173.72,173.72,173.28,173.38,1200.0,160.7132,160.7132,160.3061,160.3986,1200.0
2018-05-30 09:50:00,173.2,173.41,173.2,173.36,2488.0,160.2321,160.4264,160.2321,160.3801,2488.0
2018-05-30 09:55:00,173.33,173.66,173.22,173.66,3221.0,160.3524,160.6577,160.2506,160.6577,3221.0
2018-05-30 10:00:00,173.6,173.69,173.28,173.35,3374.0,160.6022,160.6854,160.3061,160.3709,3374.0
2018-05-30 10:05:00,173.38,173.39,173.26,173.35,1870.0,160.3986,160.4079,160.2876,160.3709,1870.0
2018-05-30 10:10:00,173.32,173.49,173.27,173.38,7263.0,160.3431,160.5004,160.2969,160.3986,7263.0
2018-05-30 10:15:00,173.43,173.5,173.37,173.41,3061.0,160.4449,160.5097,160.3894,160.4264,3061.0
2018-05-30 10:20:00,173.41,173.42,173.11,173.11,3454.0,160.4264,160.4356,160.1489,160.1489,3454.0
2018-05-30 10:25:00,173.11,173.46,173.06,173.46,6139.0,160.1489,160.4727,160.1026,160.4727,6139.0
2018-05-30 10:30:00,173.5,173.89,173.5,173.83,5937.0,160.5097,160.8705,160.5097,160.815,5937.0
2018-05-30 10:35:00,173.83,173.92,173.68,173.68,5827.0,160.815,160.8982,160.6762,160.6762,5827.0
2018-05-30 10:40:00,173.71,174.22,173.58,174.06,5718.0,160.7039,161.1758,160.5837,161.0277,5718.0
2018-05-30 10:45:00,174.15,174.37,174.09,174.37,27691.0,161.111,161.3145,161.0555,161.3145,27691.0
2018-05-30 10:50:00,174.39,174.48,174.3,174.47,5041.0,161.333,161.4163,161.2498,161.407,5041.0
2018-05-30 10:55:00,174.57,174.84,174.47,174.76,17241.0,161.4995,161.7493,161.407,161.6753,17241.0
2018-05-30 11:00:00,174.8,174.97,174.72,174.82,6651.0,161.7123,161.8696,161.6383,161.7308,6651.0
2018-05-30 11:05:00,174.83,174.84,174.7,174.73,1750.0,161.7401,161.7493,161.6198,161.6476,1750.0
2018-05-30 11:10:00,174.74,175.27,174.74,175.23,11824.0,161.6568,162.1471,161.6568,162.1101,11824.0
2018-05-30 11:15:00,175.21,175.21,174.87,175.04,7376.0,162.0916,162.0916,161.7771,161.9344,7376.0
2018-05-30 11:20:00,175.14,175.23,175.1,175.22,8423.0,162.0269,162.1101,161.9899,162.1009,8423.0
2018-05-30 11:25:00,175.19,175.35,174.95,174.96,13226.0,162.0731,162.2211,161.8511,161.8603,13226.0
2018-05-30 11:30:00,174.95,175.21,174.89,175.21,6048.0,161.8511,162.0916,161.7956,162.0916,6048.0
2018-05-30 11:35:00,175.22,175.37,175.08,175.11,5314.0,162.1009,162.2396,161.9714,161.9991,5314.0
2018-05-30 11:40:00,175.08,175.09,174.79,174.95,6155.0,161.9714,161.9806,161.7031,161.8511,6155.0
2018-05-30 11:45:00,174.94,175.06,174.94,175.01,2038.0,161.8418,161.9529,161.8418,161.9066,2038.0
2018-05-30 11:50:00,175.05,175.13,174.94,175.06,5656.0,161.9436,162.0176,161.8418,161.9529,5656.0
2018-05-30 11:55:00,175.13,175.34,175.09,175.3,3681.0,162.0176,162.2119,161.9806,162.1749,3681.0
2018-05-30 12:00:00,175.35,175.45,175.28,175.4,6800.0,162.2211,162.3137,162.1564,162.2674,6800.0
2018-05-30 12:05:00,175.46,175.51,175.31,175.31,4202.0,162.3229,162.3692,162.1841,162.1841,4202.0
2018-05-30 12:10:00,175.33,175.33,175.21,175.26,4852.0,162.2026,162.2026,162.0916,162.1379,4852.0
2018-05-30 12:15:00,175.27,175.37,175.27,175.36,2171.0,162.1471,162.2396,162.1471,162.2304,2171.0
2018-05-30 12:20:00,175.36,175.36,175.16,175.22,4803.0,162.2304,162.2304,162.0454,162.1009,4803.0
2018-05-30 12:25:00,175.19,175.27,175.18,175.21,3165.0,162.0731,162.1471,162.0639,162.0916,3165.0
2018-05-30 12:30:00,175.15,175.17,175.03,175.08,2100.0,162.0361,162.0546,161.9251,161.9714,2100.0
2018-05-30 12:35:00,175.14,175.19,174.94,174.96,4155.0,162.0269,162.0731,161.8418,161.8603,4155.0
2018-05-30 12:40:00,174.95,174.98,174.88,174.93,3700.0,161.8511,161.8788,161.7863,161.8326,3700.0
2018-05-30 12:45:00,174.91,174.94,174.89,174.94,2850.0,161.8141,161.8418,161.7956,161.8418,2850.0
2018-05-30 12:50:00,174.94,175.08,174.91,175.08,2030.0,161.8418,161.9714,161.8141,161.9714,2030.0
2018-05-30 12:55:00,175.09,175.22,175.04,175.15,3004.0,161.9806,162.1009,161.9344,162.0361,3004.0
2018-05-30 13:00:00,175.13,175.2,175.02,175.08,2691.0,162.0176,162.0824,161.9159,161.9714,2691.0
2018-05-30 13:05:00,175.03,175.36,175.03,175.36,3700.0,161.9251,162.2304,161.9251,162.2304,3700.0
2018-05-30 13:10:00,175.34,175.48,175.31,175.47,6211.0,162.2119,162.3414,162.1841,162.3322,6211.0
2018-05-30 13:15:00,175.52,175.83,175.46,175.81,6761.0,162.3784,162.6652,162.3229,162.6467,6761.0
2018-05-30 13:20:00,175.85,175.99,175.74,175.82,7006.0,162.6837,162.8132,162.5819,162.656,7006.0
2018-05-30 13:25:00,175.76,175.9,175.53,175.57,3301.0,162.6004,162.73,162.3877,162.4247,3301.0
2018-05-30 13:30:00,175.61,175.63,175.55,175.63,1905.0,162.4617,162.4802,162.4062,162.4802,1905.0
2018-05-30 13:35:00,175.66,175.66,175.52,175.6,2216.0,162.5079,162.5079,162.3784,162.4524,2216.0
2018-05-30 13:40:00,175.54,175.62,175.52,175.62,4744.0,162.3969,162.4709,162.3784,162.4709,4744.0
2018-05-30 13:45:00,175.65,175.79,175.65,175.71,5000.0,162.4987,162.6282,162.4987,162.5542,5000.0
2018-05-30 13:50:00,175.71,175.73,175.52,175.52,4378.0,162.5542,162.5727,162.3784,162.3784,4378.0
2018-05-30 13:55:00,175.59,175.61,175.48,175.51,2500.0,162.4432,162.4617,162.3414,162.3692,2500.0
2018-05-30 14:00:00,175.51,175.57,175.51,175.56,2053.0,162.3692,162.4247,162.3692,162.4154,2053.0
2018-05-30 14:05:00,175.55,175.62,175.51,175.62,3180.0,162.4062,162.4709,162.3692,162.4709,3180.0
2018-05-30 14:10:00,175.58,175.6,175.52,175.56,2206.0,162.4339,162.4524,162.3784,162.4154,2206.0
2018-05-30 14:15:00,175.52,175.52,175.31,175.35,8848.0,162.3784,162.3784,162.1841,162.2211,8848.0
2018-05-30 14:20:00,175.41,175.45,175.33,175.34,3633.0,162.2767,162.3137,162.2026,162.2119,3633.0
2018-05-30 14:25:00,175.3,175.37,175.3,175.37,1319.0,162.1749,162.2396,162.1749,162.2396,1319.0
2018-05-30 14:30:00,175.35,175.49,175.3,175.47,3333.0,162.2211,162.3507,162.1749,162.3322,3333.0
2018-05-30 14:35:00,175.45,175.48,175.42,175.45,2200.0,162.3137,162.3414,162.2859,162.3137,2200.0
2018-05-30 14:40:00,175.47,175.47,175.3,175.37,4180.0,162.3322,162.3322,162.1749,162.2396,4180.0
2018-05-30 14:45:00,175.37,175.39,175.25,175.29,3155.0,162.2396,162.2582,162.1286,162.1656,3155.0
2018-05-30 14:50:00,175.29,175.36,175.27,175.27,3035.0,162.1656,162.2304,162.1471,162.1471,3035.0
2018-05-30 14:55:00,175.25,175.35,175.21,175.35,2207.0,162.1286,162.2211,162.0916,162.2211,2207.0
2018-05-30 15:00:00,175.36,175.38,175.2,175.22,4817.0,162.2304,162.2489,162.0824,162.1009,4817.0
2018-05-30 15:05:00,175.19,175.23,175.11,175.11,3527.0,162.0731,162.1101,161.9991,161.9991,3527.0
2018-05-30 15:10:00,175.07,175.17,175.07,175.11,3660.0,161.9621,162.0546,161.9621,161.9991,3660.0
2018-05-30 15:15:00,175.16,175.39,175.16,175.34,3607.0,162.0454,162.2582,162.0454,162.2119,3607.0
2018-05-30 15:20:00,175.36,175.36,175.26,175.28,5100.0,162.2304,162.2304,162.1379,162.1564,5100.0
2018-05-30 15:25:00,175.32,175.32,175.19,175.26,6511.0,162.1934,162.1934,162.0731,162.1379,6511.0
2018-05-30 15:30:00,175.24,175.26,175.07,175.14,7825.0,162.1194,162.1379,161.9621,162.0269,7825.0
2018-05-30 15:35:00,175.12,175.12,174.87,174.91,9157.0,162.0084,162.0084,161.7771,161.8141,9157.0
2018-05-30 15:40:00,174.89,175.13,174.89,175.13,18122.0,161.7956,162.0176,161.7956,162.0176,18122.0
2018-05-30 15:45:00,175.11,175.11,174.85,174.97,12034.0,161.9991,161.9991,161.7586,161.8696,12034.0
2018-05-30 15:50:00,174.96,175.1,174.91,175.01,18048.0,161.8603,161.9899,161.8141,161.9066,18048.0
2018-05-30 15:55:00,174.99,175.24,174.96,175.09,49698.0,161.8881,162.1194,161.8603,161.9806,49698.0
2018-05-31 09:30:00,175.5,175.8,174.04,175.28,19340.0,162.3599,162.6375,161.0092,162.1564,19340.0
2018-05-31 09:35:00,175.27,175.7,175.18,175.61,6750.0,162.1471,162.5449,162.0639,162.4617,6750.0
2018-05-31 09:40:00,175.7,175.7,175.15,175.15,3329.0,162.5449,162.5449,162.0361,162.0361,3329.0
2018-05-31 09:45:00,175.07,175.67,175.07,175.34,5488.0,161.9621,162.5172,161.9621,162.2119,5488.0
2018-05-31 09:50:00,175.31,175.9,175.31,175.9,3924.0,162.1841,162.73,162.1841,162.73,3924.0
2018-05-31 09:55:00,175.88,175.88,175.72,175.81,1500.0,162.7115,162.7115,162.5634,162.6467,1500.0
2018-05-31 10:00:00,175.71,175.96,175.67,175.85,3300.0,162.5542,162.7855,162.5172,162.6837,3300.0
2018-05-31 10:05:00,175.82,175.82,175.59,175.66,7917.0,162.656,162.656,162.4432,162.5079,7917.0
2018-05-31 10:10:00,175.72,176.01,175.62,176.01,3839.0,162.5634,162.8317,162.4709,162.8317,3839.0
2018-05-31 10:15:00,176.05,176.09,175.9,175.9,4305.0,162.8687,162.9057,162.73,162.73,4305.0
2018-05-31 10:20:00,175.9,175.98,175.57,175.61,6074.0,162.73,162.804,162.4247,162.4617,6074.0
2018-05-31 10:25:00,175.66,175.67,175.49,175.49,6000.0,162.5079,162.5172,162.3507,162.3507,6000.0
2018-05-31 10:30:00,175.49,175.54,175.41,175.44,2800.0,162.3507,162.3969,162.2767,162.3044,2800.0
2018-05-31 10:35:00,175.46,175.47,175.26,175.26,1400.0,162.3229,162.3322,162.1379,162.1379,1400.0
2018-05-31 10:40:00,175.33,175.37,175.23,175.24,4737.0,162.2026,162.2396,162.1101,162.1194,4737.0
2018-05-31 10:45:00,175.18,175.19,175.0,175.1,3300.0,162.0639,162.0731,161.8974,161.9899,3300.0
2018-05-31 10:50:00,175.0,175.16,174.96,175.12,2887.0,161.8974,162.0454,161.8603,162.0084,2887.0
2018-05-31 10:55:00,175.16,175.38,175.16,175.33,4224.0,162.0454,162.2489,162.0454,162.2026,4224.0
2018-05-31 11:00:00,175.25,175.4,175.15,175.4,3815.0,162.1286,162.2674,162.0361,162.2674,3815.0
2018-05-31 11:05:00,175.3,175.37,175.07,175.15,6918.0,162.1749,162.2396,161.9621,162.0361,6918.0
2018-05-31 11:10:00,175.24,175.25,175.16,175.2,1401.0,162.1194,162.1286,162.0454,162.0824,1401.0
2018-05-31 11:15:00,175.14,175.22,174.95,174.96,3100.0,162.0269,162.1009,161.8511,161.8603,3100.0
2018-05-31 11:20:00,174.97,175.16,174.97,175.09,3000.0,161.8696,162.0454,161.8696,161.9806,3000.0
2018-05-31 11:25:00,175.05,175.45,175.02,175.45,3300.0,161.9436,162.3137,161.9159,162.3137,3300.0
2018-05-31 11:30:00,175.62,175.62,175.35,175.45,3401.0,162.4709,162.4709,162.2211,162.3137,3401.0
2018-05-31 11:35:00,175.31,175.69,175.23,175.55,2991.0,162.1841,162.5357,162.1101,162.4062,2991.0
2018-05-31 11:40:00,175.73,175.93,175.66,175.79,2162.0,162.5727,162.7577,162.5079,162.6282,2162.0
2018-05-31 11:45:00,175.71,175.71,175.41,175.5,2777.0,162.5542,162.5542,162.2767,162.3599,2777.0
2018-05-31 11:50:00,175.44,175.44,175.31,175.36,1600.0,162.3044,162.3044,162.1841,162.2304,1600.0
2018-05-31 11:55:00,175.44,175.44,175.22,175.22,2000.0,162.3044,162.3044,162.1009,162.1009,2000.0
2018-05-31 12:00:00,175.21,175.55,175.21,175.4,4447.0,162.0916,162.4062,162.0916,162.2674,4447.0
2018-05-31 12:05:00,175.44,175.44,175.14,175.14,3780.0,162.3044,162.3044,162.0269,162.0269,3780.0
2018-05-31 12:10:00,175.12,175.4,175.12,175.29,3621.0,162.0084,162.2674,162.0084,162.1656,3621.0
2018-05-31 12:15:00,175.32,175.42,175.29,175.42,1900.0,162.1934,162.2859,162.1656,162.2859,1900.0
2018-05-31 12:20:00,175.43,175.43,175.3,175.3,1595.0,162.2952,162.2952,162.1749,162.1749,1595.0
2018-05-31 12:25:00,175.28,175.31,175.17,175.17,3500.0,162.1564,162.1841,162.0546,162.0546,3500.0
2018-05-31 12:30:00,175.15,175.32,175.15,175.27,1851.0,162.0361,162.1934,162.0361,162.1471,1851.0
2018-05-31 12:35:00,175.17,175.39,175.16,175.25,3097.0,162.0546,162.2582,162.0454,162.1286,3097.0
2018-05-31 12:40:00,175.28,175.32,175.22,175.28,1521.0,162.1564,162.1934,162.1009,162.1564,1521.0
2018-05-31 12:45:00,175.29,175.32,175.28,175.32,1100.0,162.1656,162.1934,162.1564,162.1934,1100.0
2018-05-31 12:50:00,175.28,175.28,175.01,175.16,5200.0,162.1564,162.1564,161.9066,162.0454,5200.0
2018-05-31 12:55:00,175.08,175.13,175.06,175.13,500.0,161.9714,162.0176,161.9529,162.0176,500.0
2018-05-31 13:00:00,175.17,175.17,174.94,175.02,1499.0,162.0546,162.0546,161.8418,161.9159,1499.0
2018-05-31 13:05:00,175.02,175.02,175.02,175.02,100.0,161.9159,161.9159,161.9159,161.9159,100.0
2018-05-31 13:10:00,174.86,174.96,174.84,174.86,2275.0,161.7678,161.8603,161.7493,161.7678,2275.0
2018-05-31 13:15:00,174.89,175.02,174.89,175.02,2355.0,161.7956,161.9159,161.7956,161.9159,2355.0
2018-05-31 13:20:00,175.03,175.06,174.96,174.99,2443.0,161.9251,161.9529,161.8603,161.8881,2443.0
2018-05-31 13:25:00,175.03,175.1,174.97,175.08,3537.0,161.9251,161.9899,161.8696,161.9714,3537.0
2018-05-31 13:30:00,175.07,175.11,175.01,175.01,1100.0,161.9621,161.9991,161.9066,161.9066,1100.0
2018-05-31 13:35:00,174.96,175.11,174.96,175.11,2000.0,161.8603,161.9991,161.8603,161.9991,2000.0
2018-05-31 13:40:00,175.09,175.09,174.92,174.93,2600.0,161.9806,161.9806,161.8233,161.8326,2600.0
2018-05-31 13:45:00,174.96,174.96,174.75,174.76,3943.0,161.8603,161.8603,161.6661,161.6753,3943.0
2018-05-31 13:50:00,174.67,174.83,174.6,174.74,4150.0,161.5921,161.7401,161.5273,161.6568,4150.0
2018-05-31 13:55:00,174.74,174.75,174.54,174.61,1709.0,161.6568,161.6661,161.4718,161.5366,1709.0
2018-05-31 14:00:00,174.63,174.63,174.37,174.45,2801.0,161.5551,161.5551,161.3145,161.3885,2801.0
2018-05-31 14:05:00,174.51,174.61,174.5,174.54,1256.0,161.444,161.5366,161.4348,161.4718,1256.0
2018-05-31 14:10:00,174.58,174.67,174.55,174.64,2500.0,161.5088,161.5921,161.481,161.5643,2500.0
2018-05-31 14:15:00,174.62,174.86,174.61,174.83,2092.0,161.5458,161.7678,161.5366,161.7401,2092.0
2018-05-31 14:20:00,174.79,174.87,174.77,174.78,4682.0,161.7031,161.7771,161.6846,161.6938,4682.0
2018-05-31 14:25:00,174.79,174.8,174.59,174.59,1810.0,161.7031,161.7123,161.518,161.518,1810.0
2018-05-31 14:30:00,174.53,174.64,174.48,174.48,3131.0,161.4625,161.5643,161.4163,161.4163,3131.0
2018-05-31 14:35:00,174.44,174.56,174.44,174.54,1400.0,161.3793,161.4903,161.3793,161.4718,1400.0
2018-05-31 14:40:00,174.5,174.65,174.39,174.54,3710.0,161.4348,161.5736,161.333,161.4718,3710.0
2018-05-31 14:45:00,174.5,174.68,174.5,174.56,4145.0,161.4348,161.6013,161.4348,161.4903,4145.0
2018-05-31 14:50:00,174.59,174.62,174.55,174.62,2010.0,161.518,161.5458,161.481,161.5458,2010.0
2018-05-31 14:55:00,174.6,174.6,174.44,174.59,4776.0,161.5273,161.5273,161.3793,161.518,4776.0
2018-05-31 15:00:00,174.64,174.69,174.45,174.47,3927.0,161.5643,161.6106,161.3885,161.407,3927.0
2018-05-31 15:05:00,174.49,174.84,174.49,174.75,3900.0,161.4255,161.7493,161.4255,161.6661,3900.0
2018-05-31 15:10:00,174.74,174.74,174.61,174.65,1589.0,161.6568,161.6568,161.5366,161.5736,1589.0
2018-05-31 15:15:00,174.69,174.74,174.51,174.51,4137.0,161.6106,161.6568,161.444,161.444,4137.0
2018-05-31 15:20:00,174.48,174.57,174.4,174.44,4636.0,161.4163,161.4995,161.3423,161.3793,4636.0
2018-05-31 15:25:00,174.46,174.55,174.4,174.45,7203.0,161.3978,161.481,161.3423,161.3885,7203.0
2018-05-31 15:30:00,174.5,174.5,174.28,174.28,7366.0,161.4348,161.4348,161.2313,161.2313,7366.0
2018-05-31 15:35:00,174.29,174.59,174.29,174.49,9515.0,161.2405,161.518,161.2405,161.4255,9515.0
2018-05-31 15:40:00,174.48,174.5,174.16,174.17,12823.0,161.4163,161.4348,161.1202,161.1295,12823.0
2018-05-31 15:45:00,174.19,174.22,174.06,174.14,11430.0,161.148,161.1758,161.0277,161.1017,11430.0
2018-05-31 15:50:00,174.11,174.12,173.98,174.03,10543.0,161.074,161.0832,160.9537,161.0,10543.0
2018-05-31 15:55:00,174.01,174.31,173.92,174.03,83114.0,160.9815,161.259,160.8982,161.0,83114.0
2018-06-01 09:30:00,175.19,175.35,174.62,175.35,15475.0,162.0731,162.2211,161.5458,162.2211,15475.0
2018-06-01 09:35:00,175.42,175.42,174.75,174.82,13406.0,162.2859,162.2859,161.6661,161.7308,13406.0
2018-06-01 09:40:00,174.78,174.94,174.67,174.69,8780.0,161.6938,161.8418,161.5921,161.6106,8780.0
2018-06-01 09:45:00,174.73,174.73,174.4,174.47,10411.0,161.6476,161.6476,161.3423,161.407,10411.0
2018-06-01 09:50:00,174.56,174.57,174.33,174.5,6074.0,161.4903,161.4995,161.2775,161.4348,6074.0
2018-06-01 09:55:00,174.49,174.58,174.35,174.55,8008.0,161.4255,161.5088,161.296,161.481,8008.0
2018-06-01 10:00:00,174.52,174.54,174.32,174.48,11272.0,161.4533,161.4718,161.2683,161.4163,11272.0
2018-06-01 10:05:00,174.53,174.53,174.32,174.44,8330.0,161.4625,161.4625,161.2683,161.3793,8330.0
2018-06-01 10:10:00,174.44,174.53,174.4,174.45,2719.0,161.3793,161.4625,161.3423,161.3885,2719.0
2018-06-01 10:15:00,174.4,174.4,174.03,174.19,14221.0,161.3423,161.3423,161.0,161.148,14221.0
2018-06-01 10:20:00,174.24,174.66,174.2,174.47,5624.0,161.1943,161.5828,161.1572,161.407,5624.0
2018-06-01 10:25:00,174.45,174.47,174.09,174.15,8431.0,161.3885,161.407,161.0555,161.111,8431.0
2018-06-01 10:30:00,174.26,174.38,174.2,174.29,3747.0,161.2128,161.3238,161.1572,161.2405,3747.0
2018-06-01 10:35:00,174.29,174.37,174.27,174.32,1799.0,161.2405,161.3145,161.222,161.2683,1799.0
2018-06-01 10:40:00,174.27,174.3,174.06,174.07,5823.0,161.222,161.2498,161.0277,161.037,5823.0
2018-06-01 10:45:00,174.04,174.44,174.04,174.43,3063.0,161.0092,161.3793,161.0092,161.37,3063.0
2018-06-01 10:50:00,174.49,174.61,174.45,174.61,2284.0,161.4255,161.5366,161.3885,161.5366,2284.0
2018-06-01 10:55:00,174.59,174.68,174.54,174.54,5822.0,161.518,161.6013,161.4718,161.4718,5822.0
2018-06-01 11:00:00,174.54,174.67,174.52,174.64,4508.0,161.4718,161.5921,161.4533,161.5643,4508.0
2018-06-01 11:05:00,174.63,174.64,174.53,174.53,3942.0,161.5551,161.5643,161.4625,161.4625,3942.0
2018-06-01 11:10:00,174.56,174.65,174.52,174.61,6203.0,161.4903,161.5736,161.4533,161.5366,6203.0
2018-06-01 11:15:00,174.64,174.84,174.63,174.81,3275.0,161.5643,161.7493,161.5551,161.7216,3275.0
2018-06-01 11:20:00,174.84,174.98,174.79,174.98,5117.0,161.7493,161.8788,161.7031,161.8788,5117.0
2018-06-01 11:25:00,175.07,175.12,174.81,174.81,6656.0,161.9621,162.0084,161.7216,161.7216,6656.0
2018-06-01 11:30:00,174.79,175.09,174.79,174.99,4280.0,161.7031,161.9806,161.7031,161.8881,4280.0
2018-06-01 11:35:00,175.04,175.15,174.94,175.0,4823.0,161.9344,162.0361,161.8418,161.8974,4823.0
2018-06-01 11:40:00,174.95,175.05,174.85,174.85,3901.0,161.8511,161.9436,161.7586,161.7586,3901.0
2018-06-01 11:45:00,174.87,174.99,174.86,174.96,2221.0,161.7771,161.8881,161.7678,161.8603,2221.0
2018-06-01 11:50:00,175.0,175.2,174.99,175.13,3500.0,161.8974,162.0824,161.8881,162.0176,3500.0
2018-06-01 11:55:00,175.15,175.15,175.1,175.11,3600.0,162.0361,162.0361,161.9899,161.9991,3600.0
2018-06-01 12:00:00,175.17,175.19,175.13,175.19,1001.0,162.0546,162.0731,162.0176,162.0731,1001.0
2018-06-01 12:05:00,175.23,175.34,175.19,175.19,5454.0,162.1101,162.2119,162.0731,162.0731,5454.0
2018-06-01 12:10:00,175.25,175.31,175.21,175.3,2172.0,162.1286,162.1841,162.0916,162.1749,2172.0
2018-06-01 12:15:00,175.32,175.43,175.32,175.37,4639.0,162.1934,162.2952,162.1934,162.2396,4639.0
2018-06-01 12:20:00,175.37,175.39,175.32,175.32,1724.0,162.2396,162.2582,162.1934,162.1934,1724.0
2018-06-01 12:25:00,175.27,175.33,175.25,175.3,1500.0,162.1471,162.2026,162.1286,162.1749,1500.0
2018-06-01 12:30:00,175.3,175.42,175.29,175.42,3338.0,162.1749,162.2859,162.1656,162.2859,3338.0
2018-06-01 12:35:00,175.44,175.57,175.44,175.55,4639.0,162.3044,162.4247,162.3044,162.4062,4639.0
2018-06-01 12:40:00,175.61,175.62,175.47,175.52,2700.0,162.4617,162.4709,162.3322,162.3784,2700.0
2018-06-01 12:45:00,175.52,175.64,175.46,175.59,3142.0,162.3784,162.4894,162.3229,162.4432,3142.0
2018-06-01 12:50:00,175.6,175.68,175.57,175.65,1500.0,162.4524,162.5264,162.4247,162.4987,1500.0
2018-06-01 12:55:00,175.7,175.77,175.67,175.77,3312.0,162.5449,162.6097,162.5172,162.6097,3312.0
2018-06-01 13:00:00,175.77,175.77,175.72,175.76,2410.0,162.6097,162.6097,162.5634,162.6004,2410.0
2018-06-01 13:05:00,175.74,175.79,175.74,175.78,1918.0,162.5819,162.6282,162.5819,162.619,1918.0
2018-06-01 13:10:00,175.76,175.94,175.74,175.93,3851.0,162.6004,162.767,162.5819,162.7577,3851.0
2018-06-01 13:15:00,175.91,175.91,175.73,175.73,2101.0,162.7392,162.7392,162.5727,162.5727,2101.0
2018-06-01 13:20:00,175.76,175.88,175.62,175.62,37926.0,162.6004,162.7115,162.4709,162.4709,37926.0
2018-06-01 13:25:00,175.56,175.61,175.38,175.51,6104.0,162.4154,162.4617,162.2489,162.3692,6104.0
2018-06-01 13:30:00,175.52,175.52,175.34,175.34,1704.0,162.3784,162.3784,162.2119,162.2119,1704.0
2018-06-01 13:35:00,175.32,175.42,175.32,175.38,2089.0,162.1934,162.2859,162.1934,162.2489,2089.0
2018-06-01 13:40:00,175.36,175.47,175.36,175.44,1602.0,162.2304,162.3322,162.2304,162.3044,1602.0
2018-06-01 13:45:00,175.44,175.46,175.42,175.43,1900.0,162.3044,162.3229,162.2859,162.2952,1900.0
2018-06-01 13:50:00,175.43,175.44,175.36,175.39,2565.0,162.2952,162.3044,162.2304,162.2582,2565.0
2018-06-01 13:55:00,175.37,175.41,175.26,175.26,3100.0,162.2396,162.2767,162.1379,162.1379,3100.0
2018-06-01 14:00:00,175.26,175.26,175.16,175.23,4775.0,162.1379,162.1379,162.0454,162.1101,4775.0
2018-06-01 14:05:00,175.24,175.34,175.1,175.24,6308.0,162.1194,162.2119,161.9899,162.1194,6308.0
2018-06-01 14:10:00,175.2,175.27,175.16,175.27,2550.0,162.0824,162.1471,162.0454,162.1471,2550.0
2018-06-01 14:15:00,175.29,175.31,175.24,175.27,2442.0,162.1656,162.1841,162.1194,162.1471,2442.0
2018-06-01 14:20:00,175.28,175.43,175.28,175.38,4824.0,162.1564,162.2952,162.1564,162.2489,4824.0
2018-06-01 14:25:00,175.41,175.41,175.3,175.33,1200.0,162.2767,162.2767,162.1749,162.2026,1200.0
2018-06-01 14:30:00,175.35,175.35,175.11,175.11,4009.0,162.2211,162.2211,161.9991,161.9991,4009.0
2018-06-01 14:35:00,175.12,175.21,175.12,175.19,2111.0,162.0084,162.0916,162.0084,162.0731,2111.0
2018-06-01 14:40:00,175.21,175.34,175.17,175.34,2402.0,162.0916,162.2119,162.0546,162.2119,2402.0
2018-06-01 14:45:00,175.47,175.56,175.47,175.56,1505.0,162.3322,162.4154,162.3322,162.4154,1505.0
2018-06-01 14:50:00,175.61,175.61,175.54,175.54,1559.0,162.4617,162.4617,162.3969,162.3969,1559.0
2018-06-01 14:55:00,175.56,175.63,175.48,175.53,1695.0,162.4154,162.4802,162.3414,162.3877,1695.0
2018-06-01 15:00:00,175.5,175.5,175.25,175.31,4100.0,162.3599,162.3599,162.1286,162.1841,4100.0
2018-06-01 15:05:00,175.25,175.28,175.19,175.2,4120.0,162.1286,162.1564,162.0731,162.0824,4120.0
2018-06-01 15:10:00,175.21,175.23,175.13,175.13,1800.0,162.0916,162.1101,162.0176,162.0176,1800.0
2018-06-01 15:15:00,175.19,175.19,175.13,175.17,1942.0,162.0731,162.0731,162.0176,162.0546,1942.0
2018-06-01 15:20:00,175.14,175.21,175.12,175.15,3999.0,162.0269,162.0916,162.0084,162.0361,3999.0
2018-06-01 15:25:00,175.14,175.2,175.12,175.18,3068.0,162.0269,162.0824,162.0084,162.0639,3068.0
2018-06-01 15:30:00,175.17,175.26,175.13,175.26,4360.0,162.0546,162.1379,162.0176,162.1379,4360.0
2018-06-01 15:35:00,175.27,175.31,175.17,175.22,5149.0,162.1471,162.1841,162.0546,162.1009,5149.0
2018-06-01 15:40:00,175.22,175.23,175.17,175.23,5723.0,162.1009,162.1101,162.0546,162.1101,5723.0
2018-06-01 15:45:00,175.23,175.28,175.19,175.23,9433.0,162.1101,162.1564,162.0731,162.1101,9433.0
2018-06-01 15:50:00,175.17,175.31,175.14,175.18,11008.0,162.0546,162.1841,162.0269,162.0639,11008.0
2018-06-01 15:55:00,175.19,175.6,175.19,175.45,61848.0,162.0731,162.4524,162.0731,162.3137,61848.0
2018-06-04 09:30:00,175.73,175.87,175.6,175.63,19408.0,162.5727,162.7022,162.4524,162.4802,19408.0
2018-06-04 09:35:00,175.74,175.79,174.31,174.73,21062.0,162.5819,162.6282,161.259,161.6476,21062.0
2018-06-04 09:40:00,174.63,175.47,174.58,175.36,5255.0,161.5551,162.3322,161.5088,162.2304,5255.0
2018-06-04 09:45:00,175.42,175.54,175.14,175.54,5135.0,162.2859,162.3969,162.0269,162.3969,5135.0
2018-06-04 09:50:00,175.59,175.67,175.22,175.27,12058.0,162.4432,162.5172,162.1009,162.1471,12058.0
2018-06-04 09:55:00,175.39,175.68,175.39,175.42,4854.0,162.2582,162.5264,162.2582,162.2859,4854.0
2018-06-04 10:00:00,175.47,175.65,175.29,175.49,9103.0,162.3322,162.4987,162.1656,162.3507,9103.0
2018-06-04 10:05:00,175.48,175.82,175.38,175.54,4717.0,162.3414,162.656,162.2489,162.3969,4717.0
2018-06-04 10:10:00,175.51,175.52,175.29,175.51,3901.0,162.3692,162.3784,162.1656,162.3692,3901.0
2018-06-04 10:15:00,175.44,175.64,175.44,175.64,6329.0,162.3044,162.4894,162.3044,162.4894,6329.0
2018-06-04 10:20:00,175.7,176.09,175.68,176.04,5156.0,162.5449,162.9057,162.5264,162.8595,5156.0
2018-06-04 10:25:00,176.04,176.1,175.9,175.96,3388.0,162.8595,162.915,162.73,162.7855,3388.0
2018-06-04 10:30:00,175.93,175.96,175.83,175.96,4586.0,162.7577,162.7855,162.6652,162.7855,4586.0
2018-06-04 10:35:00,176.02,176.1,175.97,176.0,3118.0,162.841,162.915,162.7947,162.8225,3118.0
2018-06-04 10:40:00,176.03,176.2,175.94,176.16,6740.0,162.8502,163.0075,162.767,162.9705,6740.0
2018-06-04 10:45:00,176.16,176.23,176.07,176.17,5597.0,162.9705,163.0353,162.8872,162.9798,5597.0
2018-06-04 10:50:00,176.17,176.25,176.08,176.19,7602.0,162.9798,163.0538,162.8965,162.9983,7602.0
2018-06-04 10:55:00,176.18,176.31,176.18,176.31,2338.0,162.989,163.1093,162.989,163.1093,2338.0
2018-06-04 11:00:00,176.33,176.33,176.07,176.29,5435.0,163.1278,163.1278,162.8872,163.0908,5435.0
2018-06-04 11:05:00,176.28,176.28,176.1,176.14,11032.0,163.0815,163.0815,162.915,162.952,11032.0
2018-06-04 11:10:00,176.16,176.18,176.11,176.12,4110.0,162.9705,162.989,162.9242,162.9335,4110.0
2018-06-04 11:15:00,176.11,176.32,176.1,176.32,8474.0,162.9242,163.1185,162.915,163.1185,8474.0
2018-06-04 11:20:00,176.32,176.41,176.27,176.34,5549.0,163.1185,163.2018,163.0723,163.137,5549.0
2018-06-04 11:25:00,176.38,176.65,176.34,176.65,19540.0,163.174,163.4238,163.137,163.4238,19540.0
2018-06-04 11:30:00,176.64,176.67,176.5,176.58,12840.0,163.4146,163.4423,163.285,163.3591,12840.0
2018-06-04 11:35:00,176.59,176.76,176.55,176.67,7076.0,163.3683,163.5256,163.3313,163.4423,7076.0
2018-06-04 11:40:00,176.67,176.72,176.62,176.69,3588.0,163.4423,163.4886,163.3961,163.4608,3588.0
2018-06-04 11:45:00,176.65,176.86,176.65,176.8,10113.0,163.4238,163.6181,163.4238,163.5626,10113.0
2018-06-04 11:50:00,176.83,176.92,176.81,176.92,9208.0,163.5903,163.6736,163.5718,163.6736,9208.0
2018-06-04 11:55:00,176.92,176.96,176.83,176.83,6433.0,163.6736,163.7106,163.5903,163.5903,6433.0
2018-06-04 12:00:00,176.75,176.81,176.66,176.72,6132.0,163.5163,163.5718,163.4331,163.4886,6132.0
2018-06-04 12:05:00,176.77,176.8,176.69,176.73,10046.0,163.5348,163.5626,163.4608,163.4978,10046.0
2018-06-04 12:10:00,176.72,176.91,176.69,176.78,5817.0,163.4886,163.6643,163.4608,163.5441,5817.0
2018-06-04 12:15:00,176.76,176.77,176.67,176.75,4330.0,163.5256,163.5348,163.4423,163.5163,4330.0
2018-06-04 12:20:00,176.77,176.81,176.7,176.7,35321.0,163.5348,163.5718,163.4701,163.4701,35321.0
2018-06-04 12:25:00,176.74,176.79,176.69,176.71,2825.0,163.5071,163.5533,163.4608,163.4793,2825.0
2018-06-04 12:30:00,176.72,176.72,176.6,176.62,2872.0,163.4886,163.4886,163.3776,163.3961,2872.0
2018-06-04 12:35:00,176.62,176.63,176.54,176.54,1907.0,163.3961,163.4053,163.322,163.322,1907.0
2018-06-04 12:40:00,176.53,176.6,176.51,176.6,4029.0,163.3128,163.3776,163.2943,163.3776,4029.0
2018-06-04 12:45:00,176.56,176.91,176.47,176.8,17846.0,163.3406,163.6643,163.2573,163.5626,17846.0
2018-06-04 12:50:00,176.83,176.83,176.71,176.81,3622.0,163.5903,163.5903,163.4793,163.5718,3622.0
2018-06-04 12:55:00,176.83,176.86,176.76,176.83,2400.0,163.5903,163.6181,163.5256,163.5903,2400.0
2018-06-04 13:00:00,176.83,176.96,176.83,176.93,2551.0,163.5903,163.7106,163.5903,163.6828,2551.0
2018-06-04 13:05:00,176.97,176.97,176.85,176.91,9820.0,163.7199,163.7199,163.6088,163.6643,9820.0
2018-06-04 13:10:00,176.91,177.01,176.85,176.89,7894.0,163.6643,163.7569,163.6088,163.6458,7894.0
2018-06-04 13:15:00,176.81,176.83,176.77,176.8,5373.0,163.5718,163.5903,163.5348,163.5626,5373.0
2018-06-04 13:20:00,176.78,176.78,176.61,176.63,4152.0,163.5441,163.5441,163.3868,163.4053,4152.0
2018-06-04 13:25:00,176.58,176.58,176.53,176.53,838.0,163.3591,163.3591,163.3128,163.3128,838.0
2018-06-04 13:30:00,176.54,176.6,176.51,176.52,6707.0,163.322,163.3776,163.2943,163.3035,6707.0
2018-06-04 13:35:00,176.5,176.51,176.46,176.5,2932.0,163.285,163.2943,163.248,163.285,2932.0
2018-06-04 13:40:00,176.47,176.52,176.4,176.52,6248.0,163.2573,163.3035,163.1925,163.3035,6248.0
2018-06-04 13:45:00,176.51,176.57,176.46,176.46,3428.0,163.2943,163.3498,163.248,163.248,3428.0
2018-06-04 13:50:00,176.47,176.47,176.3,176.35,6944.0,163.2573,163.2573,163.1,163.1463,6944.0
2018-06-04 13:55:00,176.34,176.38,176.33,176.33,10041.0,163.137,163.174,163.1278,163.1278,10041.0
2018-06-04 14:00:00,176.35,176.69,176.3,176.56,19809.0,163.1463,163.4608,163.1,163.3406,19809.0
2018-06-04 14:05:00,176.52,176.88,176.51,176.69,9262.0,163.3035,163.6366,163.2943,163.4608,9262.0
2018-06-04 14:10:00,176.65,176.82,176.64,176.8,3908.0,163.4238,163.5811,163.4146,163.5626,3908.0
2018-06-04 14:15:00,176.75,176.75,176.64,176.75,3009.0,163.5163,163.5163,163.4146,163.5163,3009.0
2018-06-04 14:20:00,176.74,176.82,176.73,176.79,3852.0,163.5071,163.5811,163.4978,163.5533,3852.0
2018-06-04 14:25:00,176.8,176.8,176.7,176.71,2342.0,163.5626,163.5626,163.4701,163.4793,2342.0
2018-06-04 14:30:00,176.69,176.79,176.69,176.79,3755.0,163.4608,163.5533,163.4608,163.5533,3755.0
2018-06-04 14:35:00,176.75,176.78,176.71,176.77,1226.0,163.5163,163.5441,163.4793,163.5348,1226.0
2018-06-04 14:40:00,176.74,176.74,176.64,176.66,6067.0,163.5071,163.5071,163.4146,163.4331,6067.0
2018-06-04 14:45:00,176.66,176.7,176.62,176.7,3939.0,163.4331,163.4701,163.3961,163.4701,3939.0
2018-06-04 14:50:00,176.7,176.73,176.65,176.68,3379.0,163.4701,163.4978,163.4238,163.4516,3379.0
2018-06-04 14:55:00,176.72,176.9,176.72,176.86,8900.0,163.4886,163.6551,163.4886,163.6181,8900.0
2018-06-04 15:00:00,176.84,176.84,176.75,176.8,2161.0,163.5996,163.5996,163.5163,163.5626,2161.0
2018-06-04 15:05:00,176.81,176.86,176.76,176.77,1450.0,163.5718,163.6181,163.5256,163.5348,1450.0
2018-06-04 15:10:00,176.79,176.8,176.71,176.75,6948.0,163.5533,163.5626,163.4793,163.5163,6948.0
2018-06-04 15:15:00,176.78,176.82,176.77,176.78,2985.0,163.5441,163.5811,163.5348,163.5441,2985.0
2018-06-04 15:20:00,176.77,176.77,176.6,176.65,5413.0,163.5348,163.5348,163.3776,163.4238,5413.0
2018-06-04 15:25:00,176.64,176.65,176.58,176.6,5457.0,163.4146,163.4238,163.3591,163.3776,5457.0
2018-06-04 15:30:00,176.59,176.64,176.58,176.64,6664.0,163.3683,163.4146,163.3591,163.4146,6664.0
2018-06-04 15:35:00,176.62,176.64,176.56,176.56,7283.0,163.3961,163.4146,163.3406,163.3406,7283.0
2018-06-04 15:40:00,176.58,176.63,176.56,176.59,7869.0,163.3591,163.4053,163.3406,163.3683,7869.0
2018-06-04 15:45:00,176.58,176.59,176.35,176.41,13560.0,163.3591,163.3683,163.1463,163.2018,13560.0
2018-06-04 15:50:00,176.47,176.47,176.32,176.33,13923.0,163.2573,163.2573,163.1185,163.1278,13923.0
2018-06-04 15:55:00,176.33,176.45,176.33,176.37,40757.0,163.1278,163.2388,163.1278,163.1648,40757.0
2018-06-05 09:30:00,177.43,177.7,176.47,176.67,27490.0,164.1454,164.3952,163.2573,163.4423,27490.0
2018-06-05 09:35:00,176.79,176.79,176.57,176.69,8581.0,163.5533,163.5533,163.3498,163.4608,8581.0
2018-06-05 09:40:00,176.67,176.71,176.58,176.65,3200.0,163.4423,163.4793,163.3591,163.4238,3200.0
2018-06-05 09:45:00,176.75,176.79,176.62,176.69,7382.0,163.5163,163.5533,163.3961,163.4608,7382.0
2018-06-05 09:50:00,176.71,176.78,176.63,176.72,10652.0,163.4793,163.5441,163.4053,163.4886,10652.0
2018-06-05 09:55:00,176.77,176.8,176.62,176.68,6762.0,163.5348,163.5626,163.3961,163.4516,6762.0
2018-06-05 10:00:00,176.75,177.03,176.57,176.95,37300.0,163.5163,163.7754,163.3498,163.7014,37300.0
2018-06-05 10:05:00,176.91,176.91,176.66,176.7,20666.0,163.6643,163.6643,163.4331,163.4701,20666.0
2018-06-05 10:10:00,176.7,176.85,176.66,176.77,17658.0,163.4701,163.6088,163.4331,163.5348,17658.0
2018-06-05 10:15:00,176.77,176.95,176.67,176.81,18541.0,163.5348,163.7014,163.4423,163.5718,18541.0
2018-06-05 10:20:00,176.77,176.8,176.71,176.71,10351.0,163.5348,163.5626,163.4793,163.4793,10351.0
2018-06-05 10:25:00,176.75,176.85,176.75,176.75,4058.0,163.5163,163.6088,163.5163,163.5163,4058.0
2018-06-05 10:30:00,176.75,176.86,176.72,176.79,7240.0,163.5163,163.6181,163.4886,163.5533,7240.0
2018-06-05 10:35:00,176.76,176.76,176.66,176.69,4770.0,163.5256,163.5256,163.4331,163.4608,4770.0
2018-06-05 10:40:00,176.69,176.7,176.52,176.56,17765.0,163.4608,163.4701,163.3035,163.3406,17765.0
2018-06-05 10:45:00,176.56,176.62,176.37,176.43,18475.0,163.3406,163.3961,163.1648,163.2203,18475.0
2018-06-05 10:50:00,176.45,176.46,176.3,176.35,5860.0,163.2388,163.248,163.1,163.1463,5860.0
2018-06-05 10:55:00,176.35,176.38,176.16,176.16,14141.0,163.1463,163.174,162.9705,162.9705,14141.0
2018-06-05 11:00:00,176.19,176.31,176.18,176.29,19376.0,162.9983,163.1093,162.989,163.0908,19376.0
2018-06-05 11:05:00,176.28,176.39,176.25,176.25,21339.0,163.0815,163.1833,163.0538,163.0538,21339.0
2018-06-05 11:10:00,176.26,176.5,176.23,176.5,23281.0,163.063,163.285,163.0353,163.285,23281.0
2018-06-05 11:15:00,176.5,176.52,176.34,176.36,12514.0,163.285,163.3035,163.137,163.1555,12514.0
2018-06-05 11:20:00,176.36,176.41,176.35,176.36,5426.0,163.1555,163.2018,163.1463,163.1555,5426.0
2018-06-05 11:25:00,176.33,176.45,176.33,176.36,6223.0,163.1278,163.2388,163.1278,163.1555,6223.0
2018-06-05 11:30:00,176.38,176.38,176.19,176.19,10472.0,163.174,163.174,162.9983,162.9983,10472.0
2018-06-05 11:35:00,176.17,176.37,176.15,176.24,7006.0,162.9798,163.1648,162.9612,163.0445,7006.0
2018-06-05 11:40:00,176.24,176.24,176.12,176.13,22506.0,163.0445,163.0445,162.9335,162.9427,22506.0
2018-06-05 11:45:00,176.15,176.32,176.09,176.29,3559.0,162.9612,163.1185,162.9057,163.0908,3559.0
2018-06-05 11:50:00,176.28,176.38,176.24,176.3,3200.0,163.0815,163.174,163.0445,163.1,3200.0
2018-06-05 11:55:00,176.3,176.33,176.28,176.33,1700.0,163.1,163.1278,163.0815,163.1278,1700.0
2018-06-05 12:00:00,176.29,176.29,176.05,176.07,5149.0,163.0908,163.0908,162.8687,162.8872,5149.0
2018-06-05 12:05:00,176.09,176.29,176.02,176.29,5401.0,162.9057,163.0908,162.841,163.0908,5401.0
2018-06-05 12:10:00,176.29,176.57,176.29,176.53,1485.0,163.0908,163.3498,163.0908,163.3128,1485.0
2018-06-05 12:15:00,176.56,176.56,176.45,176.47,3313.0,163.3406,163.3406,163.2388,163.2573,3313.0
2018-06-05 12:20:00,176.43,176.43,176.14,176.14,4736.0,163.2203,163.2203,162.952,162.952,4736.0
2018-06-05 12:25:00,176.2,176.3,176.18,176.28,2517.0,163.0075,163.1,162.989,163.0815,2517.0
2018-06-05 12:30:00,176.26,176.29,176.06,176.21,3900.0,163.063,163.0908,162.878,163.0168,3900.0
2018-06-05 12:35:00,176.2,176.31,176.2,176.25,1505.0,163.0075,163.1093,163.0075,163.0538,1505.0
2018-06-05 12:40:00,176.25,176.29,176.2,176.2,4011.0,163.0538,163.0908,163.0075,163.0075,4011.0
2018-06-05 12:45:00,176.24,176.24,176.06,176.11,2644.0,163.0445,163.0445,162.878,162.9242,2644.0
2018-06-05 12:50:00,176.12,176.18,176.11,176.18,2400.0,162.9335,162.989,162.9242,162.989,2400.0
2018-06-05 12:55:00,176.22,176.22,176.16,176.16,300.0,163.026,163.026,162.9705,162.9705,300.0
2018-06-05 13:00:00,176.18,176.18,176.13,176.13,3190.0,162.989,162.989,162.9427,162.9427,3190.0
2018-06-05 13:05:00,176.13,176.14,176.05,176.14,3221.0,162.9427,162.952,162.8687,162.952,3221.0
2018-06-05 13:10:00,176.18,176.37,176.18,176.37,1400.0,162.989,163.1648,162.989,163.1648,1400.0
2018-06-05 13:15:00,176.41,176.44,176.41,176.43,3240.0,163.2018,163.2295,163.2018,163.2203,3240.0
2018-06-05 13:20:00,176.46,176.48,176.38,176.39,3100.0,163.248,163.2665,163.174,163.1833,3100.0
2018-06-05 13:25:00,176.4,176.44,176.32,176.44,3431.0,163.1925,163.2295,163.1185,163.2295,3431.0
2018-06-05 13:30:00,176.49,176.51,176.43,176.48,1000.0,163.2758,163.2943,163.2203,163.2665,1000.0
2018-06-05 13:35:00,176.5,176.5,176.41,176.41,1700.0,163.285,163.285,163.2018,163.2018,1700.0
2018-06-05 13:40:00,176.41,176.41,176.36,176.41,3006.0,163.2018,163.2018,163.1555,163.2018,3006.0
2018-06-05 13:45:00,176.4,176.48,176.4,176.47,4199.0,163.1925,163.2665,163.1925,163.2573,4199.0
2018-06-05 13:50:00,176.5,176.51,176.42,176.42,2601.0,163.285,163.2943,163.211,163.211,2601.0
2018-06-05 13:55:00,176.48,176.48,176.4,176.4,2610.0,163.2665,163.2665,163.1925,163.1925,2610.0
2018-06-05 14:00:00,176.41,176.42,176.27,176.34,5050.0,163.2018,163.211,163.0723,163.137,5050.0
2018-06-05 14:05:00,176.33,176.49,176.33,176.48,2800.0,163.1278,163.2758,163.1278,163.2665,2800.0
2018-06-05 14:10:00,176.47,176.78,176.47,176.77,5544.0,163.2573,163.5441,163.2573,163.5348,5544.0
2018-06-05 14:15:00,176.74,176.91,176.74,176.84,6660.0,163.5071,163.6643,163.5071,163.5996,6660.0
2018-06-05 14:20:00,176.86,176.93,176.81,176.92,4980.0,163.6181,163.6828,163.5718,163.6736,4980.0
2018-06-05 14:25:00,176.91,176.93,176.89,176.91,1913.0,163.6643,163.6828,163.6458,163.6643,1913.0
2018-06-05 14:30:00,176.9,177.03,176.9,177.02,3975.0,163.6551,163.7754,163.6551,163.7661,3975.0
2018-06-05 14:35:00,177.01,177.18,177.01,177.15,15771.0,163.7569,163.9141,163.7569,163.8864,15771.0
2018-06-05 14:40:00,177.13,177.27,177.13,177.25,11742.0,163.8679,163.9974,163.8679,163.9789,11742.0
2018-06-05 14:45:00,177.24,177.31,177.2,177.24,23605.0,163.9696,164.0344,163.9326,163.9696,23605.0
2018-06-05 14:50:00,177.22,177.29,177.19,177.29,8320.0,163.9511,164.0159,163.9234,164.0159,8320.0
2018-06-05 14:55:00,177.24,177.37,177.24,177.27,5851.0,163.9696,164.0899,163.9696,163.9974,5851.0
2018-06-05 15:00:00,177.26,177.29,177.23,177.23,6754.0,163.9881,164.0159,163.9604,163.9604,6754.0
2018-06-05 15:05:00,177.22,177.37,177.21,177.35,7422.0,163.9511,164.0899,163.9419,164.0714,7422.0
2018-06-05 15:10:00,177.33,177.34,177.25,177.3,15736.0,164.0529,164.0622,163.9789,164.0251,15736.0
2018-06-05 15:15:00,177.29,177.35,177.26,177.33,14428.0,164.0159,164.0714,163.9881,164.0529,14428.0
2018-06-05 15:20:00,177.33,177.34,177.27,177.33,19839.0,164.0529,164.0622,163.9974,164.0529,19839.0
2018-06-05 15:25:00,177.33,177.48,177.32,177.45,28503.0,164.0529,164.1917,164.0436,164.1639,28503.0
2018-06-05 15:30:00,177.45,177.52,177.43,177.46,26792.0,164.1639,164.2287,164.1454,164.1732,26792.0
2018-06-05 15:35:00,177.48,177.49,177.2,177.25,8571.0,164.1917,164.2009,163.9326,163.9789,8571.0
2018-06-05 15:40:00,177.2,177.2,177.06,177.1,10094.0,163.9326,163.9326,163.8031,163.8401,10094.0
2018-06-05 15:45:00,177.13,177.32,177.1,177.26,8635.0,163.8679,164.0436,163.8401,163.9881,8635.0
2018-06-05 15:50:00,177.15,177.21,176.96,177.06,18851.0,163.8864,163.9419,163.7106,163.8031,18851.0
2018-06-05 15:55:00,177.06,177.29,176.92,177.21,45613.0,163.8031,164.0159,163.6736,163.9419,45613.0
2018-06-06 09:30:00,177.43,177.75,176.7,177.28,15322.0,164.1454,164.4415,163.4701,164.0066,15322.0
2018-06-06 09:35:00,177.27,177.5,177.06,177.32,3700.0,163.9974,164.2102,163.8031,164.0436,3700.0
2018-06-06 09:40:00,177.49,177.5,177.23,177.28,1600.0,164.2009,164.2102,163.9604,164.0066,1600.0
2018-06-06 09:45:00,177.28,177.31,176.42,176.49,8251.0,164.0066,164.0344,163.211,163.2758,8251.0
2018-06-06 09:50:00,176.52,176.85,176.38,176.84,5014.0,163.3035,163.6088,163.174,163.5996,5014.0
2018-06-06 09:55:00,176.86,176.92,176.67,176.68,7050.0,163.6181,163.6736,163.4423,163.4516,7050.0
2018-06-06 10:00:00,176.74,177.45,176.68,177.44,3743.0,163.5071,164.1639,163.4516,164.1547,3743.0
2018-06-06 10:05:00,177.46,177.56,177.46,177.56,500.0,164.1732,164.2657,164.1732,164.2657,500.0
2018-06-06 10:10:00,177.61,177.63,177.45,177.59,13649.0,164.3119,164.3304,164.1639,164.2934,13649.0
2018-06-06 10:15:00,177.5,177.5,177.41,177.41,1300.0,164.2102,164.2102,164.1269,164.1269,1300.0
2018-06-06 10:20:00,177.33,177.47,177.32,177.47,2280.0,164.0529,164.1824,164.0436,164.1824,2280.0
2018-06-06 10:25:00,177.47,177.58,177.24,177.24,4482.0,164.1824,164.2842,163.9696,163.9696,4482.0
2018-06-06 10:30:00,177.11,177.41,177.11,177.41,1859.0,163.8494,164.1269,163.8494,164.1269,1859.0
2018-06-06 10:35:00,177.35,177.4,177.22,177.4,5416.0,164.0714,164.1177,163.9511,164.1177,5416.0
2018-06-06 10:40:00,177.42,177.67,177.42,177.6,2193.0,164.1362,164.3674,164.1362,164.3027,2193.0
2018-06-06 10:45:00,177.55,177.6,177.4,177.4,4800.0,164.2564,164.3027,164.1177,164.1177,4800.0
2018-06-06 10:50:00,177.45,177.71,177.44,177.7,6345.0,164.1639,164.4044,164.1547,164.3952,6345.0
2018-06-06 10:55:00,177.65,177.86,177.65,177.75,6136.0,164.3489,164.5432,164.3489,164.4415,6136.0
2018-06-06 11:00:00,177.82,177.92,177.78,177.92,4293.0,164.5062,164.5987,164.4692,164.5987,4293.0
2018-06-06 11:05:00,177.87,178.09,177.87,178.09,6863.0,164.5525,164.756,164.5525,164.756,6863.0
2018-06-06 11:10:00,178.11,178.12,178.0,178.07,3456.0,164.7745,164.7838,164.6727,164.7375,3456.0
2018-06-06 11:15:00,178.1,178.14,177.98,178.09,5608.0,164.7652,164.8023,164.6542,164.756,5608.0
2018-06-06 11:20:00,178.12,178.28,178.07,178.26,3719.0,164.7838,164.9318,164.7375,164.9133,3719.0
2018-06-06 11:25:00,178.29,178.29,178.15,178.18,4756.0,164.941,164.941,164.8115,164.8393,4756.0
2018-06-06 11:30:00,178.23,178.36,178.22,178.36,6505.0,164.8855,165.0058,164.8763,165.0058,6505.0
2018-06-06 11:35:00,178.36,178.44,178.36,178.4,4381.0,165.0058,165.0798,165.0058,165.0428,4381.0
2018-06-06 11:40:00,178.35,178.41,178.28,178.36,7648.0,164.9965,165.052,164.9318,165.0058,7648.0
2018-06-06 11:45:00,178.31,178.32,178.06,178.22,2300.0,164.9595,164.9688,164.7282,164.8763,2300.0
2018-06-06 11:50:00,178.22,178.22,178.08,178.08,800.0,164.8763,164.8763,164.7467,164.7467,800.0
2018-06-06 11:55:00,178.11,178.29,178.05,178.29,3198.0,164.7745,164.941,164.719,164.941,3198.0
2018-06-06 12:00:00,178.2,178.25,178.16,178.16,2150.0,164.8578,164.904,164.8208,164.8208,2150.0
2018-06-06 12:05:00,178.22,178.49,178.22,178.46,12500.0,164.8763,165.126,164.8763,165.0983,12500.0
2018-06-06 12:10:00,178.46,178.7,178.43,178.65,9106.0,165.0983,165.3203,165.0705,165.2741,9106.0
2018-06-06 12:15:00,178.65,178.67,178.49,178.52,10220.0,165.2741,165.2926,165.126,165.1538,10220.0
2018-06-06 12:20:00,178.51,178.54,178.39,178.39,5207.0,165.1446,165.1723,165.0335,165.0335,5207.0
2018-06-06 12:25:00,178.36,178.53,178.3,178.49,3144.0,165.0058,165.1631,164.9503,165.126,3144.0
2018-06-06 12:30:00,178.51,178.52,178.46,178.47,1900.0,165.1446,165.1538,165.0983,165.1075,1900.0
2018-06-06 12:35:00,178.44,178.47,178.41,178.46,1700.0,165.0798,165.1075,165.052,165.0983,1700.0
2018-06-06 12:40:00,178.49,178.5,178.46,178.48,2400.0,165.126,165.1353,165.0983,165.1168,2400.0
2018-06-06 12:45:00,178.47,178.5,178.45,178.48,1906.0,165.1075,165.1353,165.089,165.1168,1906.0
2018-06-06 12:50:00,178.48,178.48,178.4,178.43,1618.0,165.1168,165.1168,165.0428,165.0705,1618.0
2018-06-06 12:55:00,178.52,178.68,178.52,178.65,3523.0,165.1538,165.3018,165.1538,165.2741,3523.0
2018-06-06 13:00:00,178.64,178.73,178.64,178.73,2404.0,165.2648,165.3481,165.2648,165.3481,2404.0
2018-06-06 13:05:00,178.76,178.81,178.7,178.81,1529.0,165.3758,165.4221,165.3203,165.4221,1529.0
2018-06-06 13:10:00,178.76,178.79,178.62,178.68,2868.0,165.3758,165.4036,165.2463,165.3018,2868.0
2018-06-06 13:15:00,178.74,178.74,178.66,178.66,1200.0,165.3573,165.3573,165.2833,165.2833,1200.0
2018-06-06 13:20:00,178.66,178.74,178.55,178.74,12281.0,165.2833,165.3573,165.1816,165.3573,12281.0
2018-06-06 13:25:00,178.79,178.92,178.77,178.92,2564.0,165.4036,165.5239,165.3851,165.5239,2564.0
2018-06-06 13:30:00,178.92,178.93,178.78,178.79,2943.0,165.5239,165.5331,165.3943,165.4036,2943.0
2018-06-06 13:35:00,178.8,178.98,178.79,178.97,4891.0,165.4128,165.5794,165.4036,165.5701,4891.0
2018-06-06 13:40:00,178.97,179.0,178.94,178.97,5364.0,165.5701,165.5979,165.5424,165.5701,5364.0
2018-06-06 13:45:00,178.98,179.06,178.98,179.06,2550.0,165.5794,165.6534,165.5794,165.6534,2550.0
2018-06-06 13:50:00,179.04,179.08,178.99,178.99,6613.0,165.6349,165.6719,165.5886,165.5886,6613.0
2018-06-06 13:55:00,178.96,179.12,178.96,179.12,3164.0,165.5609,165.7089,165.5609,165.7089,3164.0
2018-06-06 14:00:00,179.09,179.24,179.07,179.24,4100.0,165.6811,165.8199,165.6626,165.8199,4100.0
2018-06-06 14:05:00,179.28,179.32,179.24,179.24,3192.0,165.8569,165.8939,165.8199,165.8199,3192.0
2018-06-06 14:10:00,179.28,179.54,179.28,179.54,3715.0,165.8569,166.0974,165.8569,166.0974,3715.0
2018-06-06 14:15:00,179.54,179.65,179.41,179.46,5065.0,166.0974,166.1992,165.9772,166.0234,5065.0
2018-06-06 14:20:00,179.44,179.46,179.37,179.44,2713.0,166.0049,166.0234,165.9402,166.0049,2713.0
2018-06-06 14:25:00,179.41,179.5,179.4,179.47,5585.0,165.9772,166.0604,165.9679,166.0327,5585.0
2018-06-06 14:30:00,179.48,179.61,179.43,179.59,7394.0,166.0419,166.1622,165.9957,166.1437,7394.0
2018-06-06 14:35:00,179.59,179.62,179.45,179.45,7449.0,166.1437,166.1714,166.0142,166.0142,7449.0
2018-06-06 14:40:00,179.43,179.49,179.18,179.33,9022.0,165.9957,166.0512,165.7644,165.9032,9022.0
2018-06-06 14:45:00,179.37,179.48,179.33,179.4,6290.0,165.9402,166.0419,165.9032,165.9679,6290.0
2018-06-06 14:50:00,179.42,179.42,179.27,179.29,5112.0,165.9864,165.9864,165.8476,165.8661,5112.0
2018-06-06 14:55:00,179.29,179.39,179.27,179.36,3704.0,165.8661,165.9587,165.8476,165.9309,3704.0
2018-06-06 15:00:00,179.36,179.36,179.12,179.12,4519.0,165.9309,165.9309,165.7089,165.7089,4519.0
2018-06-06 15:05:00,179.12,179.27,179.11,179.17,6720.0,165.7089,165.8476,165.6996,165.7551,6720.0
2018-06-06 15:10:00,179.12,179.2,179.11,179.16,1400.0,165.7089,165.7829,165.6996,165.7459,1400.0
2018-06-06 15:15:00,179.16,179.27,179.15,179.2,7425.0,165.7459,165.8476,165.7366,165.7829,7425.0
2018-06-06 15:20:00,179.18,179.19,179.07,179.1,5684.0,165.7644,165.7736,165.6626,165.6904,5684.0
2018-06-06 15:25:00,179.11,179.27,179.08,179.27,12390.0,165.6996,165.8476,165.6719,165.8476,12390.0
2018-06-06 15:30:00,179.23,179.24,179.14,179.18,13706.0,165.8106,165.8199,165.7274,165.7644,13706.0
2018-06-06 15:35:00,179.16,179.2,179.08,179.19,10315.0,165.7459,165.7829,165.6719,165.7736,10315.0
2018-06-06 15:40:00,179.19,179.38,179.19,179.37,46272.0,165.7736,165.9494,165.7736,165.9402,46272.0
2018-06-06 15:45:00,179.36,179.36,179.21,179.36,14754.0,165.9309,165.9309,165.7921,165.9309,14754.0
2018-06-06 15:50:00,179.37,179.53,179.37,179.48,23044.0,165.9402,166.0882,165.9402,166.0419,23044.0
2018-06-06 15:55:00,179.48,179.84,179.48,179.77,82289.0,166.0419,166.375,166.0419,166.3102,82289.0
2018-06-07 09:30:00,179.84,179.84,179.11,179.25,15269.0,166.375,166.375,165.6996,165.8291,15269.0
2018-06-07 09:35:00,179.25,179.28,178.91,179.04,4334.0,165.8291,165.8569,165.5146,165.6349,4334.0
2018-06-07 09:40:00,178.98,179.2,178.96,179.12,3225.0,165.5794,165.7829,165.5609,165.7089,3225.0
2018-06-07 09:45:00,179.2,179.21,178.99,179.01,6772.0,165.7829,165.7921,165.5886,165.6071,6772.0
2018-06-07 09:50:00,178.95,179.13,178.95,179.08,2900.0,165.5516,165.7181,165.5516,165.6719,2900.0
2018-06-07 09:55:00,179.08,179.12,178.76,178.9,5965.0,165.6719,165.7089,165.3758,165.5053,5965.0
2018-06-07 10:00:00,178.96,179.23,178.96,179.09,4821.0,165.5609,165.8106,165.5609,165.6811,4821.0
2018-06-07 10:05:00,179.1,179.16,178.86,178.92,6284.0,165.6904,165.7459,165.4683,165.5239,6284.0
2018-06-07 10:10:00,178.92,178.98,178.84,178.94,21275.0,165.5239,165.5794,165.4498,165.5424,21275.0
2018-06-07 10:15:00,178.9,178.97,178.7,178.78,32021.0,165.5053,165.5701,165.3203,165.3943,32021.0
2018-06-07 10:20:00,178.66,178.66,178.14,178.26,4530.0,165.2833,165.2833,164.8023,164.9133,4530.0
2018-06-07 10:25:00,178.32,178.32,177.59,177.64,10242.0,164.9688,164.9688,164.2934,164.3397,10242.0
2018-06-07 10:30:00,177.61,177.68,177.56,177.64,2089.0,164.3119,164.3767,164.2657,164.3397,2089.0
2018-06-07 10:35:00,177.62,177.62,177.28,177.36,3246.0,164.3212,164.3212,164.0066,164.0807,3246.0
2018-06-07 10:40:00,177.4,177.41,177.28,177.36,2426.0,164.1177,164.1269,164.0066,164.0807,2426.0
2018-06-07 10:45:00,177.35,177.38,177.06,177.09,6921.0,164.0714,164.0992,163.8031,163.8309,6921.0
2018-06-07 10:50:00,177.11,177.53,177.07,177.53,4196.0,163.8494,164.2379,163.8124,164.2379,4196.0
2018-06-07 10:55:00,177.64,177.97,177.58,177.81,6700.0,164.3397,164.645,164.2842,164.497,6700.0
2018-06-07 11:00:00,177.81,177.85,177.7,177.73,2971.0,164.497,164.534,164.3952,164.423,2971.0
2018-06-07 11:05:00,177.74,177.75,177.41,177.49,3671.0,164.4322,164.4415,164.1269,164.2009,3671.0
2018-06-07 11:10:00,177.51,177.95,177.51,177.85,2430.0,164.2194,164.6265,164.2194,164.534,2430.0
2018-06-07 11:15:00,177.85,177.88,177.75,177.81,1931.0,164.534,164.5617,164.4415,164.497,1931.0
2018-06-07 11:20:00,177.89,177.97,177.82,177.88,1800.0,164.571,164.645,164.5062,164.5617,1800.0
2018-06-07 11:25:00,177.93,178.03,177.89,178.01,3059.0,164.608,164.7005,164.571,164.682,3059.0
2018-06-07 11:30:00,178.02,178.02,177.85,177.95,2909.0,164.6912,164.6912,164.534,164.6265,2909.0
2018-06-07 11:35:00,178.01,178.05,177.79,177.79,2381.0,164.682,164.719,164.4785,164.4785,2381.0
2018-06-07 11:40:00,177.85,177.92,177.78,177.78,2836.0,164.534,164.5987,164.4692,164.4692,2836.0
2018-06-07 11:45:00,177.77,177.81,177.61,177.7,2896.0,164.46,164.497,164.3119,164.3952,2896.0
2018-06-07 11:50:00,177.69,177.69,177.44,177.57,2100.0,164.3859,164.3859,164.1547,164.2749,2100.0
2018-06-07 11:55:00,177.59,177.93,177.59,177.86,3629.0,164.2934,164.608,164.2934,164.5432,3629.0
2018-06-07 12:00:00,177.87,177.93,177.87,177.89,1321.0,164.5525,164.608,164.5525,164.571,1321.0
2018-06-07 12:05:00,177.93,177.95,177.88,177.9,979.0,164.608,164.6265,164.5617,164.5802,979.0
2018-06-07 12:10:00,177.93,177.96,177.75,177.75,2430.0,164.608,164.6357,164.4415,164.4415,2430.0
2018-06-07 12:15:00,177.79,177.83,177.49,177.5,48208.0,164.4785,164.5155,164.2009,164.2102,48208.0
2018-06-07 12:20:00,177.46,177.8,177.28,177.8,9662.0,164.1732,164.4877,164.0066,164.4877,9662.0
2018-06-07 12:25:00,177.88,177.92,177.75,177.82,5946.0,164.5617,164.5987,164.4415,164.5062,5946.0
2018-06-07 12:30:00,177.83,177.84,177.43,177.51,4154.0,164.5155,164.5247,164.1454,164.2194,4154.0
2018-06-07 12:35:00,177.48,177.48,177.33,177.44,2400.0,164.1917,164.1917,164.0529,164.1547,2400.0
2018-06-07 12:40:00,177.37,177.42,177.16,177.16,3155.0,164.0899,164.1362,163.8956,163.8956,3155.0
2018-06-07 12:45:00,177.25,177.32,177.11,177.18,3292.0,163.9789,164.0436,163.8494,163.9141,3292.0
2018-06-07 12:50:00,177.22,177.51,177.22,177.5,4424.0,163.9511,164.2194,163.9511,164.2102,4424.0
2018-06-07 12:55:00,177.39,177.51,177.18,177.35,8165.0,164.1084,164.2194,163.9141,164.0714,8165.0
2018-06-07 13:00:00,177.36,177.43,177.28,177.28,6593.0,164.0807,164.1454,164.0066,164.0066,6593.0
2018-06-07 13:05:00,177.26,177.39,177.09,177.15,6257.0,163.9881,164.1084,163.8309,163.8864,6257.0
2018-06-07 13:10:00,177.1,177.19,177.0,177.0,3651.0,163.8401,163.9234,163.7476,163.7476,3651.0
2018-06-07 13:15:00,177.0,177.07,176.88,176.96,7961.0,163.7476,163.8124,163.6366,163.7106,7961.0
2018-06-07 13:20:00,176.92,177.14,176.88,177.08,2510.0,163.6736,163.8771,163.6366,163.8216,2510.0
2018-06-07 13:25:00,177.09,177.1,176.93,176.96,3320.0,163.8309,163.8401,163.6828,163.7106,3320.0
2018-06-07 13:30:00,177.0,177.19,176.95,177.16,4600.0,163.7476,163.9234,163.7014,163.8956,4600.0
2018-06-07 13:35:00,177.27,177.27,176.97,177.05,1605.0,163.9974,163.9974,163.7199,163.7939,1605.0
2018-06-07 13:40:00,177.03,177.24,176.92,177.24,3176.0,163.7754,163.9696,163.6736,163.9696,3176.0
2018-06-07 13:45:00,177.19,177.76,177.19,177.66,8301.0,163.9234,164.4507,163.9234,164.3582,8301.0
2018-06-07 13:50:00,177.65,177.65,177.48,177.58,4512.0,164.3489,164.3489,164.1917,164.2842,4512.0
2018-06-07 13:55:00,177.56,177.66,177.33,177.5,9146.0,164.2657,164.3582,164.0529,164.2102,9146.0
2018-06-07 14:00:00,177.49,177.61,177.35,177.53,11971.0,164.2009,164.3119,164.0714,164.2379,11971.0
2018-06-07 14:05:00,177.55,177.61,177.43,177.56,12235.0,164.2564,164.3119,164.1454,164.2657,12235.0
2018-06-07 14:10:00,177.54,177.61,177.46,177.52,2848.0,164.2472,164.3119,164.1732,164.2287,2848.0
2018-06-07 14:15:00,177.52,177.67,177.51,177.58,14869.0,164.2287,164.3674,164.2194,164.2842,14869.0
2018-06-07 14:20:00,177.56,177.62,177.48,177.51,3581.0,164.2657,164.3212,164.1917,164.2194,3581.0
2018-06-07 14:25:00,177.47,177.5,177.4,177.5,3229.0,164.1824,164.2102,164.1177,164.2102,3229.0
2018-06-07 14:30:00,177.49,177.56,177.44,177.49,2728.0,164.2009,164.2657,164.1547,164.2009,2728.0
2018-06-07 14:35:00,177.49,177.62,177.49,177.6,1761.0,164.2009,164.3212,164.2009,164.3027,1761.0
2018-06-07 14:40:00,177.57,177.62,177.5,177.56,14025.0,164.2749,164.3212,164.2102,164.2657,14025.0
2018-06-07 14:45:00,177.59,177.74,177.57,177.71,3914.0,164.2934,164.4322,164.2749,164.4044,3914.0
2018-06-07 14:50:00,177.72,177.81,177.68,177.75,2223.0,164.4137,164.497,164.3767,164.4415,2223.0
2018-06-07 14:55:00,177.63,177.75,177.63,177.7,2010.0,164.3304,164.4415,164.3304,164.3952,2010.0
2018-06-07 15:00:00,177.61,177.74,177.61,177.72,5048.0,164.3119,164.4322,164.3119,164.4137,5048.0
2018-06-07 15:05:00,177.96,177.97,177.74,177.74,5710.0,164.6357,164.645,164.4322,164.4322,5710.0
2018-06-07 15:10:00,177.72,177.78,177.66,177.78,4502.0,164.4137,164.4692,164.3582,164.4692,4502.0
2018-06-07 15:15:00,177.8,178.02,177.8,178.02,3540.0,164.4877,164.6912,164.4877,164.6912,3540.0
2018-06-07 15:20:00,178.02,178.25,178.02,178.25,5625.0,164.6912,164.904,164.6912,164.904,5625.0
2018-06-07 15:25:00,178.28,178.37,178.14,178.2,5337.0,164.9318,165.015,164.8023,164.8578,5337.0
2018-06-07 15:30:00,178.19,178.19,178.03,178.03,2850.0,164.8485,164.8485,164.7005,164.7005,2850.0
2018-06-07 15:35:00,178.05,178.27,178.05,178.17,5256.0,164.719,164.9225,164.719,164.83,5256.0
2018-06-07 15:40:00,178.21,178.26,177.99,177.99,6216.0,164.867,164.9133,164.6635,164.6635,6216.0
2018-06-07 15:45:00,177.96,178.04,177.75,177.87,10766.0,164.6357,164.7097,164.4415,164.5525,10766.0
2018-06-07 15:50:00,177.88,178.19,177.88,178.11,10815.0,164.5617,164.8485,164.5617,164.7745,10815.0
2018-06-07 15:55:00,178.14,178.21,177.94,178.06,30093.0,164.8023,164.867,164.6172,164.7282,30093.0
2018-06-08 09:30:00,178.2,179.15,178.2,178.44,15332.0,164.8578,165.7366,164.8578,165.0798,15332.0
2018-06-08 09:35:00,178.34,178.59,178.34,178.57,5595.0,164.9873,165.2186,164.9873,165.2001,5595.0
2018-06-08 09:40:00,178.48,178.6,178.05,178.15,6678.0,165.1168,165.2278,164.719,164.8115,6678.0
2018-06-08 09:45:00,178.16,178.33,178.0,178.0,5916.0,164.8208,164.978,164.6727,164.6727,5916.0
2018-06-08 09:50:00,178.03,178.04,177.68,177.78,7549.0,164.7005,164.7097,164.3767,164.4692,7549.0
2018-06-08 09:55:00,177.76,177.88,177.59,177.66,17570.0,164.4507,164.5617,164.2934,164.3582,17570.0
2018-06-08 10:00:00,177.66,177.95,177.59,177.76,18041.0,164.3582,164.6265,164.2934,164.4507,18041.0
2018-06-08 10:05:00,177.84,178.1,177.7,177.91,26890.0,164.5247,164.7652,164.3952,164.5895,26890.0
2018-06-08 10:10:00,177.91,178.18,177.91,178.16,8466.0,164.5895,164.8393,164.5895,164.8208,8466.0
2018-06-08 10:15:00,178.13,178.18,178.0,178.18,11694.0,164.793,164.8393,164.6727,164.8393,11694.0
2018-06-08 10:20:00,178.14,178.2,178.01,178.04,6400.0,164.8023,164.8578,164.682,164.7097,6400.0
2018-06-08 10:25:00,178.04,178.08,177.97,177.97,3052.0,164.7097,164.7467,164.645,164.645,3052.0
2018-06-08 10:30:00,177.9,177.93,177.21,177.44,38607.0,164.5802,164.608,163.9419,164.1547,38607.0
2018-06-08 10:35:00,177.44,177.56,177.34,177.37,8159.0,164.1547,164.2657,164.0622,164.0899,8159.0
2018-06-08 10:40:00,177.41,177.69,177.4,177.65,3390.0,164.1269,164.3859,164.1177,164.3489,3390.0
2018-06-08 10:45:00,177.65,177.67,177.63,177.63,303.0,164.3489,164.3674,164.3304,164.3304,303.0
2018-06-08 10:50:00,177.64,177.75,177.6,177.75,2000.0,164.3397,164.4415,164.3027,164.4415,2000.0
2018-06-08 10:55:00,177.81,177.88,177.74,177.77,4662.0,164.497,164.5617,164.4322,164.46,4662.0
2018-06-08 11:00:00,177.83,177.87,177.69,177.72,4050.0,164.5155,164.5525,164.3859,164.4137,4050.0
2018-06-08 11:05:00,177.8,177.93,177.73,177.81,16494.0,164.4877,164.608,164.423,164.497,16494.0
2018-06-08 11:10:00,177.8,178.02,177.5,177.77,14789.0,164.4877,164.6912,164.2102,164.46,14789.0
2018-06-08 11:15:00,177.87,177.97,177.83,177.96,3476.0,164.5525,164.645,164.5155,164.6357,3476.0
2018-06-08 11:20:00,177.89,177.9,177.76,177.77,700.0,164.571,164.5802,164.4507,164.46,700.0
2018-06-08 11:25:00,177.73,177.78,177.61,177.76,4162.0,164.423,164.4692,164.3119,164.4507,4162.0
2018-06-08 11:30:00,177.86,177.86,177.5,177.53,1600.0,164.5432,164.5432,164.2102,164.2379,1600.0
2018-06-08 11:35:00,177.6,177.67,177.56,177.58,2711.0,164.3027,164.3674,164.2657,164.2842,2711.0
2018-06-08 11:40:00,177.65,177.78,177.6,177.74,4496.0,164.3489,164.4692,164.3027,164.4322,4496.0
2018-06-08 11:45:00,177.69,177.74,177.59,177.67,2920.0,164.3859,164.4322,164.2934,164.3674,2920.0
2018-06-08 11:50:00,177.79,177.9,177.74,177.86,900.0,164.4785,164.5802,164.4322,164.5432,900.0
2018-06-08 11:55:00,177.86,177.92,177.78,177.92,1400.0,164.5432,164.5987,164.4692,164.5987,1400.0
2018-06-08 12:00:00,178.0,178.03,177.91,177.95,1575.0,164.6727,164.7005,164.5895,164.6265,1575.0
2018-06-08 12:05:00,177.95,177.99,177.89,177.89,3299.0,164.6265,164.6635,164.571,164.571,3299.0
2018-06-08 12:10:00,177.92,177.99,177.9,177.95,7102.0,164.5987,164.6635,164.5802,164.6265,7102.0
2018-06-08 12:15:00,177.95,178.26,177.92,178.2,10616.0,164.6265,164.9133,164.5987,164.8578,10616.0
2018-06-08 12:20:00,178.22,178.53,178.21,178.53,3995.0,164.8763,165.1631,164.867,165.1631,3995.0
2018-06-08 12:25:00,178.49,178.61,178.43,178.61,2579.0,165.126,165.2371,165.0705,165.2371,2579.0
2018-06-08 12:30:00,178.64,178.64,178.47,178.56,2651.0,165.2648,165.2648,165.1075,165.1908,2651.0
2018-06-08 12:35:00,178.55,178.55,178.51,178.53,400.0,165.1816,165.1816,165.1446,165.1631,400.0
2018-06-08 12:40:00,178.49,178.49,178.45,178.46,825.0,165.126,165.126,165.089,165.0983,825.0
2018-06-08 12:45:00,178.39,178.43,178.38,178.41,1428.0,165.0335,165.0705,165.0243,165.052,1428.0
2018-06-08 12:50:00,178.44,178.59,178.39,178.5,5382.0,165.0798,165.2186,165.0335,165.1353,5382.0
2018-06-08 12:55:00,178.49,178.54,178.39,178.45,2810.0,165.126,165.1723,165.0335,165.089,2810.0
2018-06-08 13:00:00,178.49,178.51,178.38,178.38,2430.0,165.126,165.1446,165.0243,165.0243,2430.0
2018-06-08 13:05:00,178.41,178.44,178.36,178.36,2240.0,165.052,165.0798,165.0058,165.0058,2240.0
2018-06-08 13:10:00,178.4,178.42,178.28,178.38,4960.0,165.0428,165.0613,164.9318,165.0243,4960.0
2018-06-08 13:15:00,178.33,178.34,178.17,178.17,2008.0,164.978,164.9873,164.83,164.83,2008.0
2018-06-08 13:20:00,178.2,178.27,178.2,178.21,1422.0,164.8578,164.9225,164.8578,164.867,1422.0
2018-06-08 13:25:00,178.22,178.25,178.21,178.25,1300.0,164.8763,164.904,164.867,164.904,1300.0
2018-06-08 13:30:00,178.27,178.29,178.18,178.21,5289.0,164.9225,164.941,164.8393,164.867,5289.0
2018-06-08 13:35:00,178.23,178.29,178.16,178.19,4802.0,164.8855,164.941,164.8208,164.8485,4802.0
2018-06-08 13:40:00,178.2,178.22,178.07,178.1,5900.0,164.8578,164.8763,164.7375,164.7652,5900.0
2018-06-08 13:45:00,178.09,178.17,178.09,178.14,2839.0,164.756,164.83,164.756,164.8023,2839.0
2018-06-08 13:50:00,178.17,178.21,177.95,178.13,7590.0,164.83,164.867,164.6265,164.793,7590.0
2018-06-08 13:55:00,178.19,178.28,178.17,178.28,1600.0,164.8485,164.9318,164.83,164.9318,1600.0
2018-06-08 14:00:00,178.3,178.33,178.21,178.21,4800.0,164.9503,164.978,164.867,164.867,4800.0
2018-06-08 14:05:00,178.24,178.29,178.18,178.23,7954.0,164.8948,164.941,164.8393,164.8855,7954.0
2018-06-08 14:10:00,178.26,178.49,178.23,178.48,6989.0,164.9133,165.126,164.8855,165.1168,6989.0
2018-06-08 14:15:00,178.52,178.6,178.36,178.36,6100.0,165.1538,165.2278,165.0058,165.0058,6100.0
2018-06-08 14:20:00,178.39,178.41,178.23,178.24,7958.0,165.0335,165.052,164.8855,164.8948,7958.0
2018-06-08 14:25:00,178.3,178.3,178.18,178.23,15408.0,164.9503,164.9503,164.8393,164.8855,15408.0
2018-06-08 14:30:00,178.23,178.28,178.21,178.25,10616.0,164.8855,164.9318,164.867,164.904,10616.0
2018-06-08 14:35:00,178.26,178.45,178.26,178.4,9647.0,164.9133,165.089,164.9133,165.0428,9647.0
2018-06-08 14:40:00,178.43,178.47,178.33,178.33,16787.0,165.0705,165.1075,164.978,164.978,16787.0
2018-06-08 14:45:00,178.38,178.67,178.35,178.61,8693.0,165.0243,165.2926,164.9965,165.2371,8693.0
2018-06-08 14:50:00,178.63,178.64,178.47,178.51,9764.0,165.2556,165.2648,165.1075,165.1446,9764.0
2018-06-08 14:55:00,178.5,178.51,178.33,178.34,9005.0,165.1353,165.1446,164.978,164.9873,9005.0
2018-06-08 15:00:00,178.39,178.4,178.34,178.35,5540.0,165.0335,165.0428,164.9873,164.9965,5540.0
2018-06-08 15:05:00,178.36,178.45,178.29,178.36,9020.0,165.0058,165.089,164.941,165.0058,9020.0
2018-06-08 15:10:00,178.36,178.46,178.33,178.42,7117.0,165.0058,165.0983,164.978,165.0613,7117.0
2018-06-08 15:15:00,178.47,178.49,178.16,178.16,11812.0,165.1075,165.126,164.8208,164.8208,11812.0
2018-06-08 15:20:00,178.2,178.36,178.2,178.36,8639.0,164.8578,165.0058,164.8578,165.0058,8639.0
2018-06-08 15:25:00,178.33,178.41,178.22,178.22,14870.0,164.978,165.052,164.8763,164.8763,14870.0
2018-06-08 15:30:00,178.23,178.59,178.22,178.59,8775.0,164.8855,165.2186,164.8763,165.2186,8775.0
2018-06-08 15:35:00,178.54,178.75,178.54,178.65,10990.0,165.1723,165.3666,165.1723,165.2741,10990.0
2018-06-08 15:40:00,178.69,178.8,178.68,178.72,11411.0,165.3111,165.4128,165.3018,165.3388,11411.0
2018-06-08 15:45:00,178.72,178.82,178.7,178.72,21428.0,165.3388,165.4313,165.3203,165.3388,21428.0
2018-06-08 15:50:00,178.72,178.92,178.72,178.87,23052.0,165.3388,165.5239,165.3388,165.4776,23052.0
2018-06-08 15:55:00,178.85,179.11,178.71,178.94,79092.0,165.4591,165.6996,165.3296,165.5424,79092.0
2018-06-11 09:30:00,178.97,179.0,177.99,177.99,17901.0,165.5701,165.5979,164.6635,164.6635,17901.0
2018-06-11 09:35:00,178.09,178.17,177.77,177.87,5283.0,164.756,164.83,164.46,164.5525,5283.0
2018-06-11 09:40:00,177.89,178.27,177.77,178.0,10620.0,164.571,164.9225,164.46,164.6727,10620.0
2018-06-11 09:45:00,178.1,178.15,177.94,178.11,2813.0,164.7652,164.8115,164.6172,164.7745,2813.0
2018-06-11 09:50:00,178.1,178.12,177.95,177.98,3955.0,164.7652,164.7838,164.6265,164.6542,3955.0
2018-06-11 09:55:00,177.92,177.93,177.76,177.8,5800.0,164.5987,164.608,164.4507,164.4877,5800.0
2018-06-11 10:00:00,177.81,177.93,177.66,177.7,17886.0,164.497,164.608,164.3582,164.3952,17886.0
2018-06-11 10:05:00,177.68,177.74,177.47,177.62,14460.0,164.3767,164.4322,164.1824,164.3212,14460.0
2018-06-11 10:10:00,177.68,178.06,177.67,178.0,3600.0,164.3767,164.7282,164.3674,164.6727,3600.0
2018-06-11 10:15:00,178.06,178.07,177.66,177.66,8541.0,164.7282,164.7375,164.3582,164.3582,8541.0
2018-06-11 10:20:00,177.67,178.07,177.67,178.07,3700.0,164.3674,164.7375,164.3674,164.7375,3700.0
2018-06-11 10:25:00,178.17,178.22,178.12,178.21,2950.0,164.83,164.8763,164.7838,164.867,2950.0
2018-06-11 10:30:00,178.28,179.6,174.15,176.49,338767.0,164.9318,166.1529,161.111,163.2758,338767.0
2018-06-11 10:35:00,176.23,176.24,172.02,172.04,231852.0,163.0353,163.0445,159.1405,159.159,231852.0
2018-06-11 10:40:00,172.28,173.57,169.74,173.4,373592.0,159.381,160.5744,157.0312,160.4171,373592.0
2018-06-11 10:45:00,173.4,174.23,172.43,173.9,72671.0,160.4171,161.185,159.5198,160.8797,72671.0
2018-06-11 10:50:00,174.1,175.49,173.93,174.0,53183.0,161.0647,162.3507,160.9075,160.9722,53183.0
2018-06-11 10:55:00,174.09,174.26,173.58,173.96,45062.0,161.0555,161.2128,160.5837,160.9352,45062.0
2018-06-11 11:00:00,174.0,174.1,173.71,173.87,29755.0,160.9722,161.0647,160.7039,160.852,29755.0
2018-06-11 11:05:00,173.81,173.93,173.5,173.7,38137.0,160.7964,160.9075,160.5097,160.6947,38137.0
2018-06-11 11:10:00,173.67,173.93,173.64,173.93,25506.0,160.6669,160.9075,160.6392,160.9075,25506.0
2018-06-11 11:15:00,173.93,174.04,173.87,174.04,17066.0,160.9075,161.0092,160.852,161.0092,17066.0
2018-06-11 11:20:00,173.97,174.94,173.87,174.83,72633.0,160.9445,161.8418,160.852,161.7401,72633.0
2018-06-11 11:25:00,174.82,175.15,174.75,174.75,50423.0,161.7308,162.0361,161.6661,161.6661,50423.0
2018-06-11 11:30:00,174.75,175.67,174.74,175.51,44415.0,161.6661,162.5172,161.6568,162.3692,44415.0
2018-06-11 11:35:00,175.56,175.61,174.85,175.11,49317.0,162.4154,162.4617,161.7586,161.9991,49317.0
2018-06-11 11:40:00,175.11,175.16,174.37,174.39,64028.0,161.9991,162.0454,161.3145,161.333,64028.0
2018-06-11 11:45:00,174.39,174.79,174.38,174.47,62487.0,161.333,161.7031,161.3238,161.407,62487.0
2018-06-11 11:50:00,174.49,174.71,174.22,174.71,23916.0,161.4255,161.6291,161.1758,161.6291,23916.0
2018-06-11 11:55:00,174.69,174.69,173.18,173.28,27931.0,161.6106,161.6106,160.2136,160.3061,27931.0
2018-06-11 12:00:00,173.21,173.4,172.95,173.1,37877.0,160.2414,160.4171,160.0008,160.1396,37877.0
2018-06-11 12:05:00,173.19,173.24,172.66,172.67,40513.0,160.2229,160.2691,159.7326,159.7418,40513.0
2018-06-11 12:10:00,172.71,172.73,172.21,172.31,47284.0,159.7788,159.7973,159.3162,159.4088,47284.0
2018-06-11 12:15:00,172.29,172.86,172.27,172.86,71368.0,159.3903,159.9176,159.3718,159.9176,71368.0
2018-06-11 12:20:00,172.94,173.42,172.94,173.42,16307.0,159.9916,160.4356,159.9916,160.4356,16307.0
2018-06-11 12:25:00,173.42,173.73,173.31,173.63,17164.0,160.4356,160.7224,160.3339,160.6299,17164.0
2018-06-11 12:30:00,173.65,173.87,173.61,173.73,15016.0,160.6484,160.852,160.6114,160.7224,15016.0
2018-06-11 12:35:00,173.75,173.75,173.59,173.64,12743.0,160.7409,160.7409,160.5929,160.6392,12743.0
2018-06-11 12:40:00,173.64,173.64,173.4,173.56,15668.0,160.6392,160.6392,160.4171,160.5652,15668.0
2018-06-11 12:45:00,173.56,173.59,173.29,173.32,17372.0,160.5652,160.5929,160.3154,160.3431,17372.0
2018-06-11 12:50:00,173.31,173.35,173.02,173.02,15202.0,160.3339,160.3709,160.0656,160.0656,15202.0
2018-06-11 12:55:00,173.05,173.12,172.72,172.76,9410.0,160.0934,160.1581,159.7881,159.8251,9410.0
2018-06-11 13:00:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 13:05:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 13:10:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 13:15:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 13:20:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 13:25:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 13:30:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 13:35:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 13:40:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 13:45:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 13:50:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 13:55:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:00:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:05:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:10:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:15:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:20:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:25:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:30:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:35:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:40:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:45:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:50:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:55:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 15:00:00,173.0,173.83,171.56,171.63,184577.0,160.0471,160.815,158.7149,158.7797,184577.0
2018-06-11 15:05:00,171.74,172.09,171.45,171.47,83184.0,158.8814,159.2052,158.6131,158.6317,83184.0
2018-06-11 15:10:00,171.48,172.07,171.15,171.15,82061.0,158.6409,159.1867,158.3356,158.3356,82061.0
2018-06-11 15:15:00,171.21,171.28,170.4,170.59,100521.0,158.3911,158.4559,157.6418,157.8175,100521.0
2018-06-11 15:20:00,170.64,170.65,170.11,170.22,123242.0,157.8638,157.873,157.3735,157.4752,123242.0
2018-06-11 15:25:00,170.2,170.26,169.76,169.83,100060.0,157.4567,157.5122,157.0497,157.1144,100060.0
2018-06-11 15:30:00,169.83,169.93,169.1,169.43,157509.0,157.1144,157.207,156.4391,156.7444,157509.0
2018-06-11 15:35:00,169.46,170.3,169.42,169.72,209437.0,156.7721,157.5493,156.7351,157.0127,209437.0
2018-06-11 15:40:00,169.76,169.78,169.42,169.72,123409.0,157.0497,157.0682,156.7351,157.0127,123409.0
2018-06-11 15:45:00,169.76,170.38,169.73,169.99,151995.0,157.0497,157.6233,157.0219,157.2625,151995.0
2018-06-11 15:50:00,170.03,170.62,169.82,170.61,149690.0,157.2995,157.8453,157.1052,157.836,149690.0
2018-06-11 15:55:00,170.56,170.56,169.53,169.78,253979.0,157.7898,157.7898,156.8369,157.0682,253979.0
2018-06-12 09:30:00,169.39,169.39,167.12,168.21,115357.0,156.7074,156.7074,154.6073,155.6157,115357.0
2018-06-12 09:35:00,168.22,169.29,168.07,168.74,74506.0,155.625,156.6149,155.4862,156.1061,74506.0
2018-06-12 09:40:00,168.73,168.76,167.55,167.78,69282.0,156.0968,156.1246,155.0052,155.2179,69282.0
2018-06-12 09:45:00,167.87,168.08,167.65,167.89,61251.0,155.3012,155.4955,155.0977,155.3197,61251.0
2018-06-12 09:50:00,167.83,168.01,167.47,167.48,47570.0,155.2642,155.4307,154.9311,154.9404,47570.0
2018-06-12 09:55:00,167.49,167.5,166.52,166.64,66948.0,154.9496,154.9589,154.0523,154.1633,66948.0
2018-06-12 10:00:00,166.63,166.8,166.23,166.26,92107.0,154.154,154.3113,153.784,153.8117,92107.0
2018-06-12 10:05:00,166.26,166.32,165.49,165.61,113706.0,153.8117,153.8672,153.0994,153.2104,113706.0
2018-06-12 10:10:00,165.72,165.75,164.41,164.68,150984.0,153.3122,153.3399,152.1002,152.35,150984.0
2018-06-12 10:15:00,164.72,164.92,164.27,164.74,154250.0,152.387,152.5721,151.9707,152.4055,154250.0
2018-06-12 10:20:00,164.76,165.25,164.61,164.77,148297.0,152.424,152.8774,152.2853,152.4333,148297.0
2018-06-12 10:25:00,164.77,164.77,164.11,164.35,81233.0,152.4333,152.4333,151.8227,152.0447,81233.0
2018-06-12 10:30:00,164.3,165.5,164.29,165.06,109597.0,151.9985,153.1086,151.9892,152.7016,109597.0
2018-06-12 10:35:00,165.14,165.14,164.29,164.94,104018.0,152.7756,152.7756,151.9892,152.5906,104018.0
2018-06-12 10:40:00,164.98,165.0,164.52,164.89,73580.0,152.6276,152.6461,152.202,152.5443,73580.0
2018-06-12 10:45:00,164.9,165.24,164.8,164.84,76702.0,152.5536,152.8681,152.461,152.4981,76702.0
2018-06-12 10:50:00,164.84,165.0,164.54,164.96,47670.0,152.4981,152.6461,152.2205,152.6091,47670.0
2018-06-12 10:55:00,164.96,164.99,164.71,164.76,44030.0,152.6091,152.6368,152.3778,152.424,44030.0
2018-06-12 11:00:00,164.77,164.89,164.56,164.64,58680.0,152.4333,152.5443,152.239,152.313,58680.0
2018-06-12 11:05:00,164.64,164.72,164.44,164.62,81755.0,152.313,152.387,152.128,152.2945,81755.0
2018-06-12 11:10:00,164.61,164.61,163.63,163.68,94064.0,152.2853,152.2853,151.3786,151.4249,94064.0
2018-06-12 11:15:00,163.73,163.94,163.23,163.72,112881.0,151.4712,151.6654,151.0086,151.4619,112881.0
2018-06-12 11:20:00,163.65,163.96,163.56,163.77,110666.0,151.3972,151.6839,151.3139,151.5082,110666.0
2018-06-12 11:25:00,163.77,164.31,163.56,164.21,104311.0,151.5082,152.0077,151.3139,151.9152,104311.0
2018-06-12 11:30:00,164.22,164.9,163.8,164.53,238948.0,151.9245,152.5536,151.5359,152.2113,238948.0
2018-06-12 11:35:00,164.53,164.71,164.11,164.38,128214.0,152.2113,152.3778,151.8227,152.0725,128214.0
2018-06-12 11:40:00,164.42,164.47,164.22,164.22,34207.0,152.1095,152.1558,151.9245,151.9245,34207.0
2018-06-12 11:45:00,164.26,164.47,163.8,163.86,35028.0,151.9615,152.1558,151.5359,151.5914,35028.0
2018-06-12 11:50:00,163.85,164.56,163.85,164.12,36749.0,151.5822,152.239,151.5822,151.832,36749.0
2018-06-12 11:55:00,164.13,164.5,164.08,164.39,39786.0,151.8412,152.1835,151.795,152.0817,39786.0
2018-06-12 12:00:00,164.34,164.44,164.26,164.33,27705.0,152.0355,152.128,151.9615,152.0262,27705.0
2018-06-12 12:05:00,164.32,164.49,163.79,164.45,92945.0,152.017,152.1743,151.5267,152.1373,92945.0
2018-06-12 12:10:00,164.47,164.49,164.26,164.26,111645.0,152.1558,152.1743,151.9615,151.9615,111645.0
2018-06-12 12:15:00,164.25,164.49,164.13,164.44,88123.0,151.9522,152.1743,151.8412,152.128,88123.0
2018-06-12 12:20:00,164.43,164.9,164.32,164.9,83551.0,152.1188,152.5536,152.017,152.5536,83551.0
2018-06-12 12:25:00,164.9,164.94,164.44,164.44,49714.0,152.5536,152.5906,152.128,152.128,49714.0
2018-06-12 12:30:00,164.44,164.59,164.33,164.54,41494.0,152.128,152.2668,152.0262,152.2205,41494.0
2018-06-12 12:35:00,164.53,164.53,164.35,164.46,25686.0,152.2113,152.2113,152.0447,152.1465,25686.0
2018-06-12 12:40:00,164.48,164.55,164.3,164.39,44646.0,152.165,152.2298,151.9985,152.0817,44646.0
2018-06-12 12:45:00,164.37,164.45,164.22,164.27,27885.0,152.0632,152.1373,151.9245,151.9707,27885.0
2018-06-12 12:50:00,164.25,164.58,164.15,164.49,33028.0,151.9522,152.2575,151.8597,152.1743,33028.0
2018-06-12 12:55:00,164.46,164.47,163.5,164.21,68494.0,152.1465,152.1558,151.2584,151.9152,68494.0
2018-06-12 13:00:00,164.21,164.25,164.01,164.12,20306.0,151.9152,151.9522,151.7302,151.832,20306.0
2018-06-12 13:05:00,164.12,164.4,164.04,164.36,41203.0,151.832,152.091,151.758,152.054,41203.0
2018-06-12 13:10:00,164.37,164.58,164.23,164.36,19109.0,152.0632,152.2575,151.9337,152.054,19109.0
2018-06-12 13:15:00,164.39,164.88,164.37,164.77,36464.0,152.0817,152.5351,152.0632,152.4333,36464.0
2018-06-12 13:20:00,164.77,165.05,164.54,164.58,54179.0,152.4333,152.6923,152.2205,152.2575,54179.0
2018-06-12 13:25:00,164.6,164.64,164.45,164.54,33824.0,152.276,152.313,152.1373,152.2205,33824.0
2018-06-12 13:30:00,164.52,164.64,164.41,164.54,29908.0,152.202,152.313,152.1002,152.2205,29908.0
2018-06-12 13:35:00,164.57,164.76,164.43,164.55,41375.0,152.2483,152.424,152.1188,152.2298,41375.0
2018-06-12 13:40:00,164.54,164.57,164.45,164.53,27773.0,152.2205,152.2483,152.1373,152.2113,27773.0
2018-06-12 13:45:00,164.52,164.67,164.48,164.53,35216.0,152.202,152.3408,152.165,152.2113,35216.0
2018-06-12 13:50:00,164.5,164.61,164.31,164.5,88020.0,152.1835,152.2853,152.0077,152.1835,88020.0
2018-06-12 13:55:00,164.49,164.61,164.41,164.47,26302.0,152.1743,152.2853,152.1002,152.1558,26302.0
2018-06-12 14:00:00,164.48,164.54,164.43,164.48,25671.0,152.165,152.2205,152.1188,152.165,25671.0
2018-06-12 14:05:00,164.5,164.5,164.34,164.4,23029.0,152.1835,152.1835,152.0355,152.091,23029.0
2018-06-12 14:10:00,164.4,164.6,164.35,164.54,49491.0,152.091,152.276,152.0447,152.2205,49491.0
2018-06-12 14:15:00,164.56,164.56,164.4,164.41,77394.0,152.239,152.239,152.091,152.1002,77394.0
2018-06-12 14:20:00,164.39,164.53,164.37,164.38,49200.0,152.0817,152.2113,152.0632,152.0725,49200.0
2018-06-12 14:25:00,164.39,164.41,164.04,164.05,29448.0,152.0817,152.1002,151.758,151.7672,29448.0
2018-06-12 14:30:00,164.05,164.07,163.6,163.73,38415.0,151.7672,151.7857,151.3509,151.4712,38415.0
2018-06-12 14:35:00,163.72,164.04,163.69,163.93,491738.0,151.4619,151.758,151.4342,151.6562,491738.0
2018-06-12 14:40:00,163.96,163.99,163.71,163.96,36391.0,151.6839,151.7117,151.4527,151.6839,36391.0
2018-06-12 14:45:00,163.93,164.12,163.78,164.02,47950.0,151.6562,151.832,151.5174,151.7394,47950.0
2018-06-12 14:50:00,163.99,164.07,163.86,163.94,41477.0,151.7117,151.7857,151.5914,151.6654,41477.0
2018-06-12 14:55:00,163.91,164.25,163.91,164.15,85159.0,151.6377,151.9522,151.6377,151.8597,85159.0
2018-06-12 15:00:00,164.16,164.2,163.95,164.11,60734.0,151.869,151.906,151.6747,151.8227,60734.0
2018-06-12 15:05:00,164.12,164.25,164.02,164.08,72040.0,151.832,151.9522,151.7394,151.795,72040.0
2018-06-12 15:10:00,164.06,164.2,163.97,164.03,75109.0,151.7765,151.906,151.6932,151.7487,75109.0
2018-06-12 15:15:00,164.03,164.1,163.81,163.92,63385.0,151.7487,151.8135,151.5452,151.6469,63385.0
2018-06-12 15:20:00,163.93,163.99,163.91,163.97,44071.0,151.6562,151.7117,151.6377,151.6932,44071.0
2018-06-12 15:25:00,163.97,164.04,163.72,163.73,54078.0,151.6932,151.758,151.4619,151.4712,54078.0
2018-06-12 15:30:00,163.72,163.83,163.54,163.64,89931.0,151.4619,151.5637,151.2954,151.3879,89931.0
2018-06-12 15:35:00,163.63,163.73,163.51,163.54,84918.0,151.3786,151.4712,151.2676,151.2954,84918.0
2018-06-12 15:40:00,163.53,163.54,163.23,163.25,109203.0,151.2861,151.2954,151.0086,151.0271,109203.0
2018-06-12 15:45:00,163.23,163.25,162.85,162.86,134965.0,151.0086,151.0271,150.657,150.6663,134965.0
2018-06-12 15:50:00,162.87,163.07,162.57,162.65,145388.0,150.6756,150.8606,150.398,150.472,145388.0
2018-06-12 15:55:00,162.65,162.75,162.29,162.54,285477.0,150.472,150.5645,150.139,150.3703,285477.0
2018-06-13 09:30:00,173.21,173.31,171.17,171.41,330934.0,160.2414,160.3339,158.3541,158.5761,330934.0
2018-06-13 09:35:00,171.67,171.7,169.95,169.99,234564.0,158.8167,158.8444,157.2255,157.2625,234564.0
2018-06-13 09:40:00,169.99,170.25,169.1,169.53,374108.0,157.2625,157.503,156.4391,156.8369,374108.0
2018-06-13 09:45:00,169.44,171.57,169.42,171.23,182353.0,156.7536,158.7242,156.7351,158.4096,182353.0
2018-06-13 09:50:00,171.28,171.65,170.12,170.79,87936.0,158.4559,158.7982,157.3827,158.0026,87936.0
2018-06-13 09:55:00,170.78,170.78,169.89,169.98,138112.0,157.9933,157.9933,157.1699,157.2532,138112.0
2018-06-13 10:00:00,169.96,170.61,169.78,170.18,119613.0,157.2347,157.836,157.0682,157.4382,119613.0
2018-06-13 10:05:00,170.17,170.19,169.86,169.88,58411.0,157.429,157.4475,157.1422,157.1607,58411.0
2018-06-13 10:10:00,169.85,170.69,169.85,170.28,105277.0,157.1329,157.9101,157.1329,157.5307,105277.0
2018-06-13 10:15:00,170.29,170.44,169.85,169.94,132110.0,157.54,157.6788,157.1329,157.2162,132110.0
2018-06-13 10:20:00,169.96,170.26,169.88,169.91,100369.0,157.2347,157.5122,157.1607,157.1885,100369.0
2018-06-13 10:25:00,169.93,170.61,169.91,170.28,75780.0,157.207,157.836,157.1885,157.5307,75780.0
2018-06-13 10:30:00,170.31,170.48,169.54,169.94,96892.0,157.5585,157.7158,156.8462,157.2162,96892.0
2018-06-13 10:35:00,169.9,170.02,169.73,169.74,63553.0,157.1792,157.2902,157.0219,157.0312,63553.0
2018-06-13 10:40:00,169.72,169.88,169.41,169.69,58905.0,157.0127,157.1607,156.7259,156.9849,58905.0
2018-06-13 10:45:00,169.75,169.88,169.65,169.7,68137.0,157.0404,157.1607,156.9479,156.9942,68137.0
2018-06-13 10:50:00,169.74,169.78,169.25,169.5,88563.0,157.0312,157.0682,156.5779,156.8091,88563.0
2018-06-13 10:55:00,169.5,169.57,169.1,169.13,80818.0,156.8091,156.8739,156.4391,156.4669,80818.0
2018-06-13 11:00:00,169.15,169.32,168.82,168.96,69905.0,156.4854,156.6426,156.1801,156.3096,69905.0
2018-06-13 11:05:00,168.9,168.98,168.44,168.46,53780.0,156.2541,156.3281,155.8285,155.847,53780.0
2018-06-13 11:10:00,168.48,169.08,168.43,168.9,61967.0,155.8655,156.4206,155.8193,156.2541,61967.0
2018-06-13 11:15:00,168.86,169.5,168.86,169.46,31499.0,156.2171,156.8091,156.2171,156.7721,31499.0
2018-06-13 11:20:00,169.41,169.57,169.21,169.23,33221.0,156.7259,156.8739,156.5409,156.5594,33221.0
2018-06-13 11:25:00,169.26,169.34,169.06,169.21,37326.0,156.5871,156.6611,156.4021,156.5409,37326.0
2018-06-13 11:30:00,169.25,169.26,168.24,168.28,41726.0,156.5779,156.5871,155.6435,155.6805,41726.0
2018-06-13 11:35:00,168.2,168.21,166.45,167.45,201349.0,155.6065,155.6157,153.9875,154.9126,201349.0
2018-06-13 11:40:00,167.45,168.25,167.44,168.03,105892.0,154.9126,155.6527,154.9034,155.4492,105892.0
2018-06-13 11:45:00,167.98,168.18,167.6,167.64,65136.0,155.403,155.588,155.0514,155.0884,65136.0
2018-06-13 11:50:00,167.64,167.73,167.3,167.72,37616.0,155.0884,155.1717,154.7739,155.1624,37616.0
2018-06-13 11:55:00,167.78,167.8,167.43,167.43,22839.0,155.2179,155.2364,154.8941,154.8941,22839.0
2018-06-13 12:00:00,167.46,167.48,166.29,166.69,67886.0,154.9219,154.9404,153.8395,154.2095,67886.0
2018-06-13 12:05:00,166.74,167.28,166.0,167.28,59342.0,154.2558,154.7554,153.5712,154.7554,59342.0
2018-06-13 12:10:00,167.24,167.5,166.71,166.75,76604.0,154.7184,154.9589,154.228,154.265,76604.0
2018-06-13 12:15:00,166.77,166.91,166.29,166.32,46598.0,154.2836,154.4131,153.8395,153.8672,46598.0
2018-06-13 12:20:00,166.32,167.11,166.18,166.93,87696.0,153.8672,154.5981,153.7377,154.4316,87696.0
2018-06-13 12:25:00,166.91,167.23,166.83,167.1,25581.0,154.4131,154.7091,154.3391,154.5888,25581.0
2018-06-13 12:30:00,167.06,167.33,166.91,166.91,33657.0,154.5518,154.8016,154.4131,154.4131,33657.0
2018-06-13 12:35:00,166.88,166.95,166.8,166.9,20977.0,154.3853,154.4501,154.3113,154.4038,20977.0
2018-06-13 12:40:00,166.84,167.0,166.57,167.0,26450.0,154.3483,154.4963,154.0985,154.4963,26450.0
2018-06-13 12:45:00,166.96,167.55,166.94,167.5,59712.0,154.4593,155.0052,154.4408,154.9589,59712.0
2018-06-13 12:50:00,167.48,167.64,167.31,167.32,28898.0,154.9404,155.0884,154.7831,154.7924,28898.0
2018-06-13 12:55:00,167.33,167.4,167.16,167.19,16468.0,154.8016,154.8664,154.6444,154.6721,16468.0
2018-06-13 13:00:00,167.2,167.41,167.09,167.4,32502.0,154.6814,154.8756,154.5796,154.8664,32502.0
2018-06-13 13:05:00,167.41,167.61,167.15,167.26,49622.0,154.8756,155.0607,154.6351,154.7369,49622.0
2018-06-13 13:10:00,167.25,167.35,166.7,167.07,50505.0,154.7276,154.8201,154.2188,154.5611,50505.0
2018-06-13 13:15:00,167.06,167.12,166.69,166.69,11757.0,154.5518,154.6073,154.2095,154.2095,11757.0
2018-06-13 13:20:00,166.67,166.73,166.33,166.33,17182.0,154.191,154.2465,153.8765,153.8765,17182.0
2018-06-13 13:25:00,166.34,166.83,166.32,166.68,37260.0,153.8857,154.3391,153.8672,154.2003,37260.0
2018-06-13 13:30:00,166.7,166.85,166.43,166.46,38738.0,154.2188,154.3576,153.969,153.9968,38738.0
2018-06-13 13:35:00,166.48,166.7,166.23,166.66,49521.0,154.0153,154.2188,153.784,154.1818,49521.0
2018-06-13 13:40:00,166.66,166.99,166.55,166.99,52355.0,154.1818,154.4871,154.08,154.4871,52355.0
2018-06-13 13:45:00,166.99,167.07,166.9,166.93,79081.0,154.4871,154.5611,154.4038,154.4316,79081.0
2018-06-13 13:50:00,166.96,166.99,166.88,166.92,14365.0,154.4593,154.4871,154.3853,154.4223,14365.0
2018-06-13 13:55:00,166.95,167.21,166.95,167.03,23257.0,154.4501,154.6906,154.4501,154.5241,23257.0
2018-06-13 14:00:00,167.03,167.03,166.68,166.68,22986.0,154.5241,154.5241,154.2003,154.2003,22986.0
2018-06-13 14:05:00,166.7,166.74,166.36,166.7,44521.0,154.2188,154.2558,153.9042,154.2188,44521.0
2018-06-13 14:10:00,166.73,167.74,166.73,167.67,39970.0,154.2465,155.1809,154.2465,155.1162,39970.0
2018-06-13 14:15:00,167.66,168.35,167.61,167.95,32195.0,155.1069,155.7453,155.0607,155.3752,32195.0
2018-06-13 14:20:00,167.89,167.91,167.66,167.71,21644.0,155.3197,155.3382,155.1069,155.1532,21644.0
2018-06-13 14:25:00,167.72,167.84,167.28,167.39,23088.0,155.1624,155.2734,154.7554,154.8571,23088.0
2018-06-13 14:30:00,167.32,167.34,166.93,167.16,32951.0,154.7924,154.8109,154.4316,154.6444,32951.0
2018-06-13 14:35:00,167.14,167.24,166.98,167.24,26521.0,154.6258,154.7184,154.4778,154.7184,26521.0
2018-06-13 14:40:00,167.32,167.32,167.06,167.1,19705.0,154.7924,154.7924,154.5518,154.5888,19705.0
2018-06-13 14:45:00,167.06,167.09,166.64,166.79,24268.0,154.5518,154.5796,154.1633,154.3021,24268.0
2018-06-13 14:50:00,166.79,167.07,166.75,166.96,30447.0,154.3021,154.5611,154.265,154.4593,30447.0
2018-06-13 14:55:00,166.98,167.07,166.87,167.0,21539.0,154.4778,154.5611,154.3761,154.4963,21539.0
2018-06-13 15:00:00,167.0,167.04,166.84,166.86,31568.0,154.4963,154.5333,154.3483,154.3668,31568.0
2018-06-13 15:05:00,166.91,166.92,166.55,166.56,35699.0,154.4131,154.4223,154.08,154.0893,35699.0
2018-06-13 15:10:00,166.59,166.81,166.36,166.77,42625.0,154.117,154.3206,153.9042,154.2836,42625.0
2018-06-13 15:15:00,166.76,166.91,166.66,166.91,19521.0,154.2743,154.4131,154.1818,154.4131,19521.0
2018-06-13 15:20:00,166.91,167.03,166.89,166.95,17885.0,154.4131,154.5241,154.3946,154.4501,17885.0
2018-06-13 15:25:00,166.94,167.06,166.89,166.94,50469.0,154.4408,154.5518,154.3946,154.4408,50469.0
2018-06-13 15:30:00,166.92,166.94,166.67,166.7,34184.0,154.4223,154.4408,154.191,154.2188,34184.0
2018-06-13 15:35:00,166.7,166.82,166.63,166.64,38105.0,154.2188,154.3298,154.154,154.1633,38105.0
2018-06-13 15:40:00,166.65,166.97,166.63,166.86,49408.0,154.1725,154.4686,154.154,154.3668,49408.0
2018-06-13 15:45:00,166.89,166.9,166.54,166.56,85806.0,154.3946,154.4038,154.0708,154.0893,85806.0
2018-06-13 15:50:00,166.54,166.98,166.52,166.98,106389.0,154.0708,154.4778,154.0523,154.4778,106389.0
2018-06-13 15:55:00,166.97,167.24,166.47,166.61,316804.0,154.4686,154.7184,154.006,154.1355,316804.0
2018-06-14 09:30:00,168.3,168.95,167.99,168.36,40698.0,155.699,156.3003,155.4122,155.7545,40698.0
2018-06-14 09:35:00,168.35,168.57,168.14,168.4,11431.0,155.7453,155.9488,155.551,155.7915,11431.0
2018-06-14 09:40:00,168.6,169.01,168.47,168.7,22507.0,155.9765,156.3558,155.8563,156.069,22507.0
2018-06-14 09:45:00,168.75,168.78,168.43,168.45,12758.0,156.1153,156.1431,155.8193,155.8378,12758.0
2018-06-14 09:50:00,168.42,168.52,168.0,168.05,18522.0,155.81,155.9025,155.4215,155.4677,18522.0
2018-06-14 09:55:00,168.11,168.24,167.99,168.0,20644.0,155.5232,155.6435,155.4122,155.4215,20644.0
2018-06-14 10:00:00,168.0,168.27,167.93,167.94,26825.0,155.4215,155.6712,155.3567,155.366,26825.0
2018-06-14 10:05:00,167.92,168.1,167.92,168.02,14193.0,155.3474,155.514,155.3474,155.44,14193.0
2018-06-14 10:10:00,168.08,168.14,167.5,167.68,22416.0,155.4955,155.551,154.9589,155.1254,22416.0
2018-06-14 10:15:00,167.72,168.12,167.7,168.12,13135.0,155.1624,155.5325,155.1439,155.5325,13135.0
2018-06-14 10:20:00,168.13,168.25,167.98,168.19,20762.0,155.5417,155.6527,155.403,155.5972,20762.0
2018-06-14 10:25:00,168.19,168.38,168.12,168.31,36871.0,155.5972,155.773,155.5325,155.7082,36871.0
2018-06-14 10:30:00,168.36,168.67,168.31,168.67,12009.0,155.7545,156.0413,155.7082,156.0413,12009.0
2018-06-14 10:35:00,168.75,168.85,168.51,168.51,30476.0,156.1153,156.2078,155.8933,155.8933,30476.0
2018-06-14 10:40:00,168.59,168.66,168.33,168.42,37940.0,155.9673,156.032,155.7267,155.81,37940.0
2018-06-14 10:45:00,168.46,168.69,168.45,168.53,12458.0,155.847,156.0598,155.8378,155.9118,12458.0
2018-06-14 10:50:00,168.53,168.7,168.27,168.27,11305.0,155.9118,156.069,155.6712,155.6712,11305.0
2018-06-14 10:55:00,168.37,168.39,168.22,168.31,30577.0,155.7638,155.7823,155.625,155.7082,30577.0
2018-06-14 11:00:00,168.31,168.31,167.85,167.92,8402.0,155.7082,155.7082,155.2827,155.3474,8402.0
2018-06-14 11:05:00,167.97,168.04,167.78,167.94,8633.0,155.3937,155.4585,155.2179,155.366,8633.0
2018-06-14 11:10:00,167.95,168.1,167.8,168.08,19115.0,155.3752,155.514,155.2364,155.4955,19115.0
2018-06-14 11:15:00,168.11,168.48,168.07,168.47,38260.0,155.5232,155.8655,155.4862,155.8563,38260.0
2018-06-14 11:20:00,168.55,168.88,168.54,168.86,10871.0,155.9303,156.2356,155.921,156.2171,10871.0
2018-06-14 11:25:00,168.88,168.88,168.56,168.69,13503.0,156.2356,156.2356,155.9395,156.0598,13503.0
2018-06-14 11:30:00,168.74,168.97,168.73,168.97,4496.0,156.1061,156.3188,156.0968,156.3188,4496.0
2018-06-14 11:35:00,168.97,169.03,168.9,168.95,24990.0,156.3188,156.3743,156.2541,156.3003,24990.0
2018-06-14 11:40:00,168.95,168.99,168.69,168.77,20665.0,156.3003,156.3373,156.0598,156.1338,20665.0
2018-06-14 11:45:00,168.74,168.76,168.63,168.64,5775.0,156.1061,156.1246,156.0043,156.0135,5775.0
2018-06-14 11:50:00,168.67,168.67,168.53,168.53,10637.0,156.0413,156.0413,155.9118,155.9118,10637.0
2018-06-14 11:55:00,168.5,168.54,168.37,168.37,8490.0,155.884,155.921,155.7638,155.7638,8490.0
2018-06-14 12:00:00,168.35,168.36,168.11,168.12,17999.0,155.7453,155.7545,155.5232,155.5325,17999.0
2018-06-14 12:05:00,168.19,168.2,168.07,168.07,5905.0,155.5972,155.6065,155.4862,155.4862,5905.0
2018-06-14 12:10:00,168.1,168.26,168.08,168.09,6018.0,155.514,155.662,155.4955,155.5047,6018.0
2018-06-14 12:15:00,168.06,168.07,167.94,168.0,7550.0,155.477,155.4862,155.366,155.4215,7550.0
2018-06-14 12:20:00,167.99,168.09,167.79,167.8,8234.0,155.4122,155.5047,155.2272,155.2364,8234.0
2018-06-14 12:25:00,167.8,167.88,167.76,167.85,10659.0,155.2364,155.3104,155.1994,155.2827,10659.0
2018-06-14 12:30:00,167.83,167.85,167.77,167.83,6484.0,155.2642,155.2827,155.2087,155.2642,6484.0
2018-06-14 12:35:00,167.79,167.81,167.58,167.62,11773.0,155.2272,155.2457,155.0329,155.0699,11773.0
2018-06-14 12:40:00,167.62,167.7,167.61,167.65,6419.0,155.0699,155.1439,155.0607,155.0977,6419.0
2018-06-14 12:45:00,167.68,167.68,167.5,167.6,22198.0,155.1254,155.1254,154.9589,155.0514,22198.0
2018-06-14 12:50:00,167.63,167.88,167.6,167.87,6496.0,155.0792,155.3104,155.0514,155.3012,6496.0
2018-06-14 12:55:00,167.85,167.85,167.71,167.76,6188.0,155.2827,155.2827,155.1532,155.1994,6188.0
2018-06-14 13:00:00,167.82,167.96,167.76,167.96,8707.0,155.2549,155.3845,155.1994,155.3845,8707.0
2018-06-14 13:05:00,167.95,168.48,167.93,168.48,241344.0,155.3752,155.8655,155.3567,155.8655,241344.0
2018-06-14 13:10:00,168.47,169.29,168.45,169.08,28570.0,155.8563,156.6149,155.8378,156.4206,28570.0
2018-06-14 13:15:00,169.05,169.17,168.72,168.85,28400.0,156.3928,156.5039,156.0875,156.2078,28400.0
2018-06-14 13:20:00,168.85,169.07,168.82,169.07,8085.0,156.2078,156.4113,156.1801,156.4113,8085.0
2018-06-14 13:25:00,169.08,169.15,168.84,168.92,15649.0,156.4206,156.4854,156.1986,156.2726,15649.0
2018-06-14 13:30:00,168.92,169.07,168.75,168.85,13674.0,156.2726,156.4113,156.1153,156.2078,13674.0
2018-06-14 13:35:00,168.85,168.93,168.67,168.79,6300.0,156.2078,156.2818,156.0413,156.1523,6300.0
2018-06-14 13:40:00,168.79,168.94,168.79,168.94,11447.0,156.1523,156.2911,156.1523,156.2911,11447.0
2018-06-14 13:45:00,168.94,168.97,168.79,168.79,11379.0,156.2911,156.3188,156.1523,156.1523,11379.0
2018-06-14 13:50:00,168.81,169.08,168.81,169.08,45956.0,156.1708,156.4206,156.1708,156.4206,45956.0
2018-06-14 13:55:00,169.08,169.14,168.98,169.02,7777.0,156.4206,156.4761,156.3281,156.3651,7777.0
2018-06-14 14:00:00,169.04,169.17,168.88,168.89,16066.0,156.3836,156.5039,156.2356,156.2448,16066.0
2018-06-14 14:05:00,168.89,169.02,168.89,168.96,18593.0,156.2448,156.3651,156.2448,156.3096,18593.0
2018-06-14 14:10:00,168.93,168.93,168.79,168.84,10066.0,156.2818,156.2818,156.1523,156.1986,10066.0
2018-06-14 14:15:00,168.87,168.9,168.67,168.69,8458.0,156.2263,156.2541,156.0413,156.0598,8458.0
2018-06-14 14:20:00,168.69,168.72,168.62,168.72,8975.0,156.0598,156.0875,155.995,156.0875,8975.0
2018-06-14 14:25:00,168.69,168.85,168.67,168.7,13063.0,156.0598,156.2078,156.0413,156.069,13063.0
2018-06-14 14:30:00,168.69,168.75,168.62,168.62,8331.0,156.0598,156.1153,155.995,155.995,8331.0
2018-06-14 14:35:00,168.65,168.74,168.6,168.74,13428.0,156.0228,156.1061,155.9765,156.1061,13428.0
2018-06-14 14:40:00,168.72,168.84,168.69,168.81,25271.0,156.0875,156.1986,156.0598,156.1708,25271.0
2018-06-14 14:45:00,168.81,168.98,168.81,168.94,15389.0,156.1708,156.3281,156.1708,156.2911,15389.0
2018-06-14 14:50:00,168.92,169.23,168.92,169.12,11019.0,156.2726,156.5594,156.2726,156.4576,11019.0
2018-06-14 14:55:00,169.11,169.6,169.1,169.28,25179.0,156.4483,156.9017,156.4391,156.6056,25179.0
2018-06-14 15:00:00,169.24,169.28,169.02,169.11,12755.0,156.5686,156.6056,156.3651,156.4483,12755.0
2018-06-14 15:05:00,169.09,169.25,169.02,169.25,8933.0,156.4298,156.5779,156.3651,156.5779,8933.0
2018-06-14 15:10:00,169.25,169.42,169.21,169.35,20488.0,156.5779,156.7351,156.5409,156.6704,20488.0
2018-06-14 15:15:00,169.34,169.34,169.14,169.19,13265.0,156.6611,156.6611,156.4761,156.5224,13265.0
2018-06-14 15:20:00,169.18,169.27,169.14,169.23,12428.0,156.5131,156.5964,156.4761,156.5594,12428.0
2018-06-14 15:25:00,169.23,169.44,169.21,169.43,12233.0,156.5594,156.7536,156.5409,156.7444,12233.0
2018-06-14 15:30:00,169.44,169.45,169.36,169.36,18782.0,156.7536,156.7629,156.6796,156.6796,18782.0
2018-06-14 15:35:00,169.35,169.45,169.26,169.44,17587.0,156.6704,156.7629,156.5871,156.7536,17587.0
2018-06-14 15:40:00,169.45,169.47,169.2,169.26,29631.0,156.7629,156.7814,156.5316,156.5871,29631.0
2018-06-14 15:45:00,169.25,169.25,168.81,168.87,56565.0,156.5779,156.5779,156.1708,156.2263,56565.0
2018-06-14 15:50:00,168.83,168.83,168.42,168.47,71167.0,156.1893,156.1893,155.81,155.8563,71167.0
2018-06-14 15:55:00,168.43,168.8,168.37,168.77,109493.0,155.8193,156.1616,155.7638,156.1338,109493.0
2018-06-15 09:30:00,169.4,169.4,169.4,169.4,0.0,156.7166,156.7166,156.7166,156.7166,0.0
2018-06-15 09:35:00,169.24,169.41,168.79,168.85,276644.0,156.5686,156.7259,156.1523,156.2078,276644.0
2018-06-15 09:40:00,168.53,168.76,168.32,168.42,12019.0,155.9118,156.1246,155.7175,155.81,12019.0
2018-06-15 09:45:00,168.35,169.45,168.23,169.45,78042.0,155.7453,156.7629,155.6342,156.7629,78042.0
2018-06-15 09:50:00,169.44,169.55,169.07,169.3,49016.0,156.7536,156.8554,156.4113,156.6241,49016.0
2018-06-15 09:55:00,169.3,169.48,168.97,169.48,76013.0,156.6241,156.7906,156.3188,156.7906,76013.0
2018-06-15 10:00:00,169.46,169.76,169.35,169.4,49934.0,156.7721,157.0497,156.6704,156.7166,49934.0
2018-06-15 10:05:00,169.44,169.77,169.39,169.59,17350.0,156.7536,157.0589,156.7074,156.8924,17350.0
2018-06-15 10:10:00,169.5,169.53,169.1,169.36,11571.0,156.8091,156.8369,156.4391,156.6796,11571.0
2018-06-15 10:15:00,169.43,169.91,169.43,169.86,7844.0,156.7444,157.1885,156.7444,157.1422,7844.0
2018-06-15 10:20:00,169.92,169.92,169.6,169.6,11695.0,157.1977,157.1977,156.9017,156.9017,11695.0
2018-06-15 10:25:00,169.64,169.7,169.39,169.42,16504.0,156.9387,156.9942,156.7074,156.7351,16504.0
2018-06-15 10:30:00,169.35,169.59,168.99,169.0,33952.0,156.6704,156.8924,156.3373,156.3466,33952.0
2018-06-15 10:35:00,169.0,169.01,168.8,168.86,12268.0,156.3466,156.3558,156.1616,156.2171,12268.0
2018-06-15 10:40:00,168.98,169.05,168.87,168.97,15428.0,156.3281,156.3928,156.2263,156.3188,15428.0
2018-06-15 10:45:00,168.96,169.16,168.96,169.11,14698.0,156.3096,156.4946,156.3096,156.4483,14698.0
2018-06-15 10:50:00,169.14,169.54,169.14,169.48,11670.0,156.4761,156.8462,156.4761,156.7906,11670.0
2018-06-15 10:55:00,169.42,169.78,169.42,169.69,31377.0,156.7351,157.0682,156.7351,156.9849,31377.0
2018-06-15 11:00:00,169.68,169.82,169.47,169.5,39818.0,156.9757,157.1052,156.7814,156.8091,39818.0
2018-06-15 11:05:00,169.5,169.81,169.46,169.72,7288.0,156.8091,157.0959,156.7721,157.0127,7288.0
2018-06-15 11:10:00,169.76,169.95,169.73,169.81,7458.0,157.0497,157.2255,157.0219,157.0959,7458.0
2018-06-15 11:15:00,169.83,169.83,169.55,169.59,26756.0,157.1144,157.1144,156.8554,156.8924,26756.0
2018-06-15 11:20:00,169.59,169.61,169.37,169.44,20206.0,156.8924,156.9109,156.6889,156.7536,20206.0
2018-06-15 11:25:00,169.5,169.58,169.44,169.49,25350.0,156.8091,156.8832,156.7536,156.7999,25350.0
2018-06-15 11:30:00,169.49,169.57,169.14,169.24,11925.0,156.7999,156.8739,156.4761,156.5686,11925.0
2018-06-15 11:35:00,169.22,169.25,168.85,168.99,8228.0,156.5501,156.5779,156.2078,156.3373,8228.0
2018-06-15 11:40:00,169.02,169.08,168.95,168.96,7472.0,156.3651,156.4206,156.3003,156.3096,7472.0
2018-06-15 11:45:00,169.0,169.02,168.94,169.02,11459.0,156.3466,156.3651,156.2911,156.3651,11459.0
2018-06-15 11:50:00,169.0,169.07,168.8,168.94,15799.0,156.3466,156.4113,156.1616,156.2911,15799.0
2018-06-15 11:55:00,168.97,169.04,168.89,169.04,15025.0,156.3188,156.3836,156.2448,156.3836,15025.0
2018-06-15 12:00:00,169.0,169.05,168.78,168.79,5142.0,156.3466,156.3928,156.1431,156.1523,5142.0
2018-06-15 12:05:00,168.76,168.78,168.34,168.4,12549.0,156.1246,156.1431,155.736,155.7915,12549.0
2018-06-15 12:10:00,168.4,168.41,168.22,168.39,7490.0,155.7915,155.8008,155.625,155.7823,7490.0
2018-06-15 12:15:00,168.39,168.6,168.37,168.48,10228.0,155.7823,155.9765,155.7638,155.8655,10228.0
2018-06-15 12:20:00,168.42,168.42,168.09,168.17,30965.0,155.81,155.81,155.5047,155.5787,30965.0
2018-06-15 12:25:00,168.14,168.19,168.01,168.12,10264.0,155.551,155.5972,155.4307,155.5325,10264.0
2018-06-15 12:30:00,168.11,168.33,168.06,168.29,6871.0,155.5232,155.7267,155.477,155.6897,6871.0
2018-06-15 12:35:00,168.29,168.55,168.27,168.46,38979.0,155.6897,155.9303,155.6712,155.847,38979.0
2018-06-15 12:40:00,168.4,169.25,168.4,168.93,30633.0,155.7915,156.5779,155.7915,156.2818,30633.0
2018-06-15 12:45:00,168.94,169.19,168.93,169.15,10922.0,156.2911,156.5224,156.2818,156.4854,10922.0
2018-06-15 12:50:00,169.15,169.19,169.09,169.15,3402.0,156.4854,156.5224,156.4298,156.4854,3402.0
2018-06-15 12:55:00,169.14,169.2,169.05,169.17,4370.0,156.4761,156.5316,156.3928,156.5039,4370.0
2018-06-15 13:00:00,169.09,169.21,169.09,169.13,4318.0,156.4298,156.5409,156.4298,156.4669,4318.0
2018-06-15 13:05:00,169.07,169.11,169.0,169.0,8300.0,156.4113,156.4483,156.3466,156.3466,8300.0
2018-06-15 13:10:00,169.01,169.16,168.85,168.88,15800.0,156.3558,156.4946,156.2078,156.2356,15800.0
2018-06-15 13:15:00,168.82,168.92,168.69,168.69,3384.0,156.1801,156.2726,156.0598,156.0598,3384.0
2018-06-15 13:20:00,168.75,168.87,168.75,168.85,4190.0,156.1153,156.2263,156.1153,156.2078,4190.0
2018-06-15 13:25:00,168.8,168.92,168.79,168.86,5390.0,156.1616,156.2726,156.1523,156.2171,5390.0
2018-06-15 13:30:00,168.83,168.83,168.73,168.77,3400.0,156.1893,156.1893,156.0968,156.1338,3400.0
2018-06-15 13:35:00,168.72,168.83,168.47,168.5,50010.0,156.0875,156.1893,155.8563,155.884,50010.0
2018-06-15 13:40:00,168.46,168.47,168.26,168.28,6800.0,155.847,155.8563,155.662,155.6805,6800.0
2018-06-15 13:45:00,168.31,168.33,167.93,167.95,10228.0,155.7082,155.7267,155.3567,155.3752,10228.0
2018-06-15 13:50:00,167.9,167.99,167.86,167.97,7542.0,155.3289,155.4122,155.2919,155.3937,7542.0
2018-06-15 13:55:00,167.95,167.98,167.74,167.98,17444.0,155.3752,155.403,155.1809,155.403,17444.0
2018-06-15 14:00:00,168.0,168.28,168.0,168.17,10791.0,155.4215,155.6805,155.4215,155.5787,10791.0
2018-06-15 14:05:00,168.09,168.12,167.95,168.03,8339.0,155.5047,155.5325,155.3752,155.4492,8339.0
2018-06-15 14:10:00,168.08,168.17,168.01,168.02,66200.0,155.4955,155.5787,155.4307,155.44,66200.0
2018-06-15 14:15:00,168.03,168.16,167.92,168.07,33798.0,155.4492,155.5695,155.3474,155.4862,33798.0
2018-06-15 14:20:00,168.06,168.47,168.04,168.36,15245.0,155.477,155.8563,155.4585,155.7545,15245.0
2018-06-15 14:25:00,168.32,168.51,168.24,168.49,44705.0,155.7175,155.8933,155.6435,155.8748,44705.0
2018-06-15 14:30:00,168.56,168.61,168.36,168.46,9876.0,155.9395,155.9858,155.7545,155.847,9876.0
2018-06-15 14:35:00,168.45,168.45,168.32,168.39,27917.0,155.8378,155.8378,155.7175,155.7823,27917.0
2018-06-15 14:40:00,168.39,168.45,168.32,168.34,26079.0,155.7823,155.8378,155.7175,155.736,26079.0
2018-06-15 14:45:00,168.33,168.37,168.22,168.25,20417.0,155.7267,155.7638,155.625,155.6527,20417.0
2018-06-15 14:50:00,168.25,168.3,168.09,168.17,18772.0,155.6527,155.699,155.5047,155.5787,18772.0
2018-06-15 14:55:00,168.17,168.19,168.0,168.02,12190.0,155.5787,155.5972,155.4215,155.44,12190.0
2018-06-15 15:00:00,168.0,168.45,167.96,168.33,151457.0,155.4215,155.8378,155.3845,155.7267,151457.0
2018-06-15 15:05:00,168.33,168.33,168.19,168.19,9294.0,155.7267,155.7267,155.5972,155.5972,9294.0
2018-06-15 15:10:00,168.19,168.23,168.1,168.1,12149.0,155.5972,155.6342,155.514,155.514,12149.0
2018-06-15 15:15:00,168.14,168.21,168.06,168.09,45186.0,155.551,155.6157,155.477,155.5047,45186.0
2018-06-15 15:20:00,168.09,168.09,167.99,168.02,49022.0,155.5047,155.5047,155.4122,155.44,49022.0
2018-06-15 15:25:00,168.02,168.12,167.96,168.09,19988.0,155.44,155.5325,155.3845,155.5047,19988.0
2018-06-15 15:30:00,168.11,168.18,167.97,168.04,46750.0,155.5232,155.588,155.3937,155.4585,46750.0
2018-06-15 15:35:00,168.05,168.24,168.03,168.18,34860.0,155.4677,155.6435,155.4492,155.588,34860.0
2018-06-15 15:40:00,168.2,168.41,168.2,168.33,61332.0,155.6065,155.8008,155.6065,155.7267,61332.0
2018-06-15 15:45:00,168.34,168.42,168.29,168.37,110416.0,155.736,155.81,155.6897,155.7638,110416.0
2018-06-15 15:50:00,168.4,168.42,168.26,168.42,75930.0,155.7915,155.81,155.662,155.81,75930.0
2018-06-15 15:55:00,168.42,168.52,168.18,168.42,219471.0,155.81,155.9025,155.588,155.81,219471.0
2018-06-18 09:30:00,167.22,167.41,166.97,167.41,23368.0,154.6999,154.8756,154.4686,154.8756,23368.0
2018-06-18 09:35:00,167.45,167.8,167.0,167.0,7466.0,154.9126,155.2364,154.4963,154.4963,7466.0
2018-06-18 09:40:00,167.01,167.65,167.01,167.24,110411.0,154.5056,155.0977,154.5056,154.7184,110411.0
2018-06-18 09:45:00,167.26,167.48,167.26,167.46,5634.0,154.7369,154.9404,154.7369,154.9219,5634.0
2018-06-18 09:50:00,167.46,167.6,167.38,167.59,7688.0,154.9219,155.0514,154.8479,155.0422,7688.0
2018-06-18 09:55:00,167.63,167.71,167.47,167.5,5687.0,155.0792,155.1532,154.9311,154.9589,5687.0
2018-06-18 10:00:00,167.43,167.73,167.37,167.62,10907.0,154.8941,155.1717,154.8386,155.0699,10907.0
2018-06-18 10:05:00,167.67,167.68,167.37,167.53,81998.0,155.1162,155.1254,154.8386,154.9866,81998.0
2018-06-18 10:10:00,167.54,167.58,167.27,167.3,22176.0,154.9959,155.0329,154.7461,154.7739,22176.0
2018-06-18 10:15:00,167.29,167.43,167.17,167.43,6054.0,154.7646,154.8941,154.6536,154.8941,6054.0
2018-06-18 10:20:00,167.38,168.28,167.38,168.27,19382.0,154.8479,155.6805,154.8479,155.6712,19382.0
2018-06-18 10:25:00,168.2,168.2,167.59,167.83,21640.0,155.6065,155.6065,155.0422,155.2642,21640.0
2018-06-18 10:30:00,167.9,168.05,167.82,168.0,8706.0,155.3289,155.4677,155.2549,155.4215,8706.0
2018-06-18 10:35:00,168.05,168.57,168.04,168.18,18700.0,155.4677,155.9488,155.4585,155.588,18700.0
2018-06-18 10:40:00,168.18,168.43,168.18,168.28,28518.0,155.588,155.8193,155.588,155.6805,28518.0
2018-06-18 10:45:00,168.28,168.41,168.13,168.22,13075.0,155.6805,155.8008,155.5417,155.625,13075.0
2018-06-18 10:50:00,168.2,168.27,168.02,168.07,13919.0,155.6065,155.6712,155.44,155.4862,13919.0
2018-06-18 10:55:00,168.06,168.32,168.04,168.29,11090.0,155.477,155.7175,155.4585,155.6897,11090.0
2018-06-18 11:00:00,168.25,168.59,168.24,168.49,61334.0,155.6527,155.9673,155.6435,155.8748,61334.0
2018-06-18 11:05:00,168.49,168.85,168.49,168.85,6901.0,155.8748,156.2078,155.8748,156.2078,6901.0
2018-06-18 11:10:00,168.9,169.39,168.9,169.3,24324.0,156.2541,156.7074,156.2541,156.6241,24324.0
2018-06-18 11:15:00,169.32,169.63,169.32,169.54,18798.0,156.6426,156.9294,156.6426,156.8462,18798.0
2018-06-18 11:20:00,169.61,169.84,169.5,169.75,24161.0,156.9109,157.1237,156.8091,157.0404,24161.0
2018-06-18 11:25:00,169.75,170.09,169.68,169.92,14088.0,157.0404,157.355,156.9757,157.1977,14088.0
2018-06-18 11:30:00,169.9,170.0,169.72,169.72,24346.0,157.1792,157.2717,157.0127,157.0127,24346.0
2018-06-18 11:35:00,169.75,169.79,169.6,169.75,10229.0,157.0404,157.0774,156.9017,157.0404,10229.0
2018-06-18 11:40:00,169.75,169.8,169.58,169.62,30067.0,157.0404,157.0867,156.8832,156.9202,30067.0
2018-06-18 11:45:00,169.62,169.9,169.61,169.84,40962.0,156.9202,157.1792,156.9109,157.1237,40962.0
2018-06-18 11:50:00,169.84,169.89,169.73,169.8,8502.0,157.1237,157.1699,157.0219,157.0867,8502.0
2018-06-18 11:55:00,169.85,169.9,169.64,169.86,10150.0,157.1329,157.1792,156.9387,157.1422,10150.0
2018-06-18 12:00:00,169.84,169.97,169.8,169.95,6248.0,157.1237,157.244,157.0867,157.2255,6248.0
2018-06-18 12:05:00,170.0,170.26,169.96,170.22,42370.0,157.2717,157.5122,157.2347,157.4752,42370.0
2018-06-18 12:10:00,170.2,170.59,170.19,170.56,18290.0,157.4567,157.8175,157.4475,157.7898,18290.0
2018-06-18 12:15:00,170.57,170.6,170.46,170.59,14134.0,157.799,157.8268,157.6973,157.8175,14134.0
2018-06-18 12:20:00,170.59,170.71,170.21,170.24,35864.0,157.8175,157.9286,157.466,157.4937,35864.0
2018-06-18 12:25:00,170.22,170.3,170.01,170.23,7761.0,157.4752,157.5493,157.281,157.4845,7761.0
2018-06-18 12:30:00,170.15,170.3,170.0,170.16,14038.0,157.4105,157.5493,157.2717,157.4197,14038.0
2018-06-18 12:35:00,170.19,170.37,170.06,170.22,10101.0,157.4475,157.614,157.3272,157.4752,10101.0
2018-06-18 12:40:00,170.22,170.35,170.16,170.22,6102.0,157.4752,157.5955,157.4197,157.4752,6102.0
2018-06-18 12:45:00,170.25,170.35,170.2,170.21,26318.0,157.503,157.5955,157.4567,157.466,26318.0
2018-06-18 12:50:00,170.26,170.35,170.18,170.22,6789.0,157.5122,157.5955,157.4382,157.4752,6789.0
2018-06-18 12:55:00,170.19,170.25,170.08,170.17,15423.0,157.4475,157.503,157.3457,157.429,15423.0
2018-06-18 13:00:00,170.17,170.23,170.1,170.22,18559.0,157.429,157.4845,157.3642,157.4752,18559.0
2018-06-18 13:05:00,170.21,170.21,169.9,169.98,10900.0,157.466,157.466,157.1792,157.2532,10900.0
2018-06-18 13:10:00,169.99,170.2,169.98,170.16,4900.0,157.2625,157.4567,157.2532,157.4197,4900.0
2018-06-18 13:15:00,170.12,170.23,170.1,170.17,18175.0,157.3827,157.4845,157.3642,157.429,18175.0
2018-06-18 13:20:00,170.17,170.38,170.14,170.3,27190.0,157.429,157.6233,157.4012,157.5493,27190.0
2018-06-18 13:25:00,170.26,170.35,170.23,170.28,7872.0,157.5122,157.5955,157.4845,157.5307,7872.0
2018-06-18 13:30:00,170.33,170.33,170.23,170.27,6117.0,157.577,157.577,157.4845,157.5215,6117.0
2018-06-18 13:35:00,170.27,170.3,170.25,170.26,3112.0,157.5215,157.5493,157.503,157.5122,3112.0
2018-06-18 13:40:00,170.29,170.33,170.21,170.28,10445.0,157.54,157.577,157.466,157.5307,10445.0
2018-06-18 13:45:00,170.28,170.34,170.19,170.34,27911.0,157.5307,157.5863,157.4475,157.5863,27911.0
2018-06-18 13:50:00,170.32,170.33,170.13,170.21,7928.0,157.5678,157.577,157.392,157.466,7928.0
2018-06-18 13:55:00,170.22,170.33,170.2,170.28,9007.0,157.4752,157.577,157.4567,157.5307,9007.0
2018-06-18 14:00:00,170.27,170.3,170.1,170.1,4557.0,157.5215,157.5493,157.3642,157.3642,4557.0
2018-06-18 14:05:00,170.11,170.32,170.09,170.26,11849.0,157.3735,157.5678,157.355,157.5122,11849.0
2018-06-18 14:10:00,170.28,170.28,170.22,170.24,4325.0,157.5307,157.5307,157.4752,157.4937,4325.0
2018-06-18 14:15:00,170.24,170.3,170.2,170.25,8840.0,157.4937,157.5493,157.4567,157.503,8840.0
2018-06-18 14:20:00,170.27,170.33,170.24,170.3,7827.0,157.5215,157.577,157.4937,157.5493,7827.0
2018-06-18 14:25:00,170.32,170.42,170.27,170.27,36364.0,157.5678,157.6603,157.5215,157.5215,36364.0
2018-06-18 14:30:00,170.3,170.32,170.15,170.29,9008.0,157.5493,157.5678,157.4105,157.54,9008.0
2018-06-18 14:35:00,170.27,170.32,170.27,170.29,12739.0,157.5215,157.5678,157.5215,157.54,12739.0
2018-06-18 14:40:00,170.3,170.32,170.2,170.2,7673.0,157.5493,157.5678,157.4567,157.4567,7673.0
2018-06-18 14:45:00,170.17,170.17,169.98,169.99,9123.0,157.429,157.429,157.2532,157.2625,9123.0
2018-06-18 14:50:00,169.96,169.96,169.72,169.75,3600.0,157.2347,157.2347,157.0127,157.0404,3600.0
2018-06-18 14:55:00,169.71,169.71,169.52,169.58,12774.0,157.0034,157.0034,156.8277,156.8832,12774.0
2018-06-18 15:00:00,169.58,169.58,169.47,169.51,7694.0,156.8832,156.8832,156.7814,156.8184,7694.0
2018-06-18 15:05:00,169.51,169.59,169.44,169.59,6988.0,156.8184,156.8924,156.7536,156.8924,6988.0
2018-06-18 15:10:00,169.58,169.82,169.53,169.82,8226.0,156.8832,157.1052,156.8369,157.1052,8226.0
2018-06-18 15:15:00,169.79,169.89,169.67,169.67,12723.0,157.0774,157.1699,156.9664,156.9664,12723.0
2018-06-18 15:20:00,169.67,169.81,169.65,169.79,10700.0,156.9664,157.0959,156.9479,157.0774,10700.0
2018-06-18 15:25:00,169.81,169.97,169.77,169.94,7202.0,157.0959,157.244,157.0589,157.2162,7202.0
2018-06-18 15:30:00,169.94,170.15,169.94,170.15,8691.0,157.2162,157.4105,157.2162,157.4105,8691.0
2018-06-18 15:35:00,170.17,170.2,170.07,170.09,12247.0,157.429,157.4567,157.3365,157.355,12247.0
2018-06-18 15:40:00,170.07,170.08,169.97,170.05,10846.0,157.3365,157.3457,157.244,157.318,10846.0
2018-06-18 15:45:00,170.04,170.25,170.04,170.17,15924.0,157.3087,157.503,157.3087,157.429,15924.0
2018-06-18 15:50:00,170.11,170.15,169.96,170.04,15852.0,157.3735,157.4105,157.2347,157.3087,15852.0
2018-06-18 15:55:00,170.03,170.16,169.96,170.11,65787.0,157.2995,157.4197,157.2347,157.3735,65787.0
2018-06-19 09:30:00,169.1,169.6,169.1,169.58,17678.0,156.4391,156.9017,156.4391,156.8832,17678.0
2018-06-19 09:35:00,169.31,169.56,169.1,169.17,17771.0,156.6334,156.8647,156.4391,156.5039,17771.0
2018-06-19 09:40:00,169.17,169.21,168.61,168.81,24048.0,156.5039,156.5409,155.9858,156.1708,24048.0
2018-06-19 09:45:00,168.7,168.88,168.5,168.71,25844.0,156.069,156.2356,155.884,156.0783,25844.0
2018-06-19 09:50:00,168.64,168.94,168.51,168.69,6950.0,156.0135,156.2911,155.8933,156.0598,6950.0
2018-06-19 09:55:00,168.66,168.96,168.59,168.78,8267.0,156.032,156.3096,155.9673,156.1431,8267.0
2018-06-19 10:00:00,168.73,168.98,168.62,168.81,12531.0,156.0968,156.3281,155.995,156.1708,12531.0
2018-06-19 10:05:00,168.78,168.95,168.58,168.61,19835.0,156.1431,156.3003,155.958,155.9858,19835.0
2018-06-19 10:10:00,168.64,168.67,168.45,168.6,7440.0,156.0135,156.0413,155.8378,155.9765,7440.0
2018-06-19 10:15:00,168.56,168.9,168.49,168.76,11309.0,155.9395,156.2541,155.8748,156.1246,11309.0
2018-06-19 10:20:00,168.71,168.77,168.49,168.71,6411.0,156.0783,156.1338,155.8748,156.0783,6411.0
2018-06-19 10:25:00,168.7,169.0,168.7,168.87,8551.0,156.069,156.3466,156.069,156.2263,8551.0
2018-06-19 10:30:00,168.89,168.92,168.73,168.85,11448.0,156.2448,156.2726,156.0968,156.2078,11448.0
2018-06-19 10:35:00,168.85,168.99,168.82,168.94,11686.0,156.2078,156.3373,156.1801,156.2911,11686.0
2018-06-19 10:40:00,168.93,169.28,168.91,169.18,7941.0,156.2818,156.6056,156.2633,156.5131,7941.0
2018-06-19 10:45:00,169.18,169.5,169.18,169.44,9297.0,156.5131,156.8091,156.5131,156.7536,9297.0
2018-06-19 10:50:00,169.45,169.65,169.42,169.49,8715.0,156.7629,156.9479,156.7351,156.7999,8715.0
2018-06-19 10:55:00,169.47,169.83,169.47,169.56,57181.0,156.7814,157.1144,156.7814,156.8647,57181.0
2018-06-19 11:00:00,169.56,169.62,169.51,169.51,31994.0,156.8647,156.9202,156.8184,156.8184,31994.0
2018-06-19 11:05:00,169.51,170.12,169.51,170.12,10024.0,156.8184,157.3827,156.8184,157.3827,10024.0
2018-06-19 11:10:00,170.08,170.11,169.93,169.97,5569.0,157.3457,157.3735,157.207,157.244,5569.0
2018-06-19 11:15:00,169.95,170.12,169.89,169.98,17410.0,157.2255,157.3827,157.1699,157.2532,17410.0
2018-06-19 11:20:00,169.99,170.06,169.87,169.99,9273.0,157.2625,157.3272,157.1514,157.2625,9273.0
2018-06-19 11:25:00,169.96,170.04,169.88,169.95,9462.0,157.2347,157.3087,157.1607,157.2255,9462.0
2018-06-19 11:30:00,169.96,170.02,169.8,169.8,10323.0,157.2347,157.2902,157.0867,157.0867,10323.0
2018-06-19 11:35:00,169.75,169.81,169.69,169.7,6509.0,157.0404,157.0959,156.9849,156.9942,6509.0
2018-06-19 11:40:00,169.7,169.75,169.52,169.59,8383.0,156.9942,157.0404,156.8277,156.8924,8383.0
2018-06-19 11:45:00,169.61,169.73,169.55,169.64,34509.0,156.9109,157.0219,156.8554,156.9387,34509.0
2018-06-19 11:50:00,169.62,169.7,169.47,169.47,12780.0,156.9202,156.9942,156.7814,156.7814,12780.0
2018-06-19 11:55:00,169.49,169.65,169.38,169.48,40640.0,156.7999,156.9479,156.6981,156.7906,40640.0
2018-06-19 12:00:00,169.48,169.5,169.34,169.49,14195.0,156.7906,156.8091,156.6611,156.7999,14195.0
2018-06-19 12:05:00,169.49,169.56,169.49,169.51,5780.0,156.7999,156.8647,156.7999,156.8184,5780.0
2018-06-19 12:10:00,169.45,169.5,169.39,169.39,10727.0,156.7629,156.8091,156.7074,156.7074,10727.0
2018-06-19 12:15:00,169.4,169.46,169.34,169.4,9654.0,156.7166,156.7721,156.6611,156.7166,9654.0
2018-06-19 12:20:00,169.42,169.43,169.37,169.43,4071.0,156.7351,156.7444,156.6889,156.7444,4071.0
2018-06-19 12:25:00,169.44,169.46,169.39,169.43,3120.0,156.7536,156.7721,156.7074,156.7444,3120.0
2018-06-19 12:30:00,169.41,169.55,169.39,169.53,9316.0,156.7259,156.8554,156.7074,156.8369,9316.0
2018-06-19 12:35:00,169.54,169.6,169.52,169.52,7802.0,156.8462,156.9017,156.8277,156.8277,7802.0
2018-06-19 12:40:00,169.44,169.44,169.35,169.42,6084.0,156.7536,156.7536,156.6704,156.7351,6084.0
2018-06-19 12:45:00,169.44,169.47,169.41,169.42,3857.0,156.7536,156.7814,156.7259,156.7351,3857.0
2018-06-19 12:50:00,169.4,169.6,169.4,169.47,2400.0,156.7166,156.9017,156.7166,156.7814,2400.0
2018-06-19 12:55:00,169.57,169.57,169.46,169.49,11300.0,156.8739,156.8739,156.7721,156.7999,11300.0
2018-06-19 13:00:00,169.51,169.58,169.43,169.58,4964.0,156.8184,156.8832,156.7444,156.8832,4964.0
2018-06-19 13:05:00,169.53,169.54,169.48,169.54,2151.0,156.8369,156.8462,156.7906,156.8462,2151.0
2018-06-19 13:10:00,169.53,169.56,169.53,169.55,3225.0,156.8369,156.8647,156.8369,156.8554,3225.0
2018-06-19 13:15:00,169.55,169.56,169.53,169.55,11375.0,156.8554,156.8647,156.8369,156.8554,11375.0
2018-06-19 13:20:00,169.58,169.63,169.52,169.52,9089.0,156.8832,156.9294,156.8277,156.8277,9089.0
2018-06-19 13:25:00,169.53,169.57,169.51,169.51,3829.0,156.8369,156.8739,156.8184,156.8184,3829.0
2018-06-19 13:30:00,169.51,169.51,169.3,169.33,2900.0,156.8184,156.8184,156.6241,156.6519,2900.0
2018-06-19 13:35:00,169.34,169.64,169.3,169.64,8890.0,156.6611,156.9387,156.6241,156.9387,8890.0
2018-06-19 13:40:00,169.61,169.73,169.59,169.73,2827.0,156.9109,157.0219,156.8924,157.0219,2827.0
2018-06-19 13:45:00,169.8,169.8,169.65,169.69,13072.0,157.0867,157.0867,156.9479,156.9849,13072.0
2018-06-19 13:50:00,169.65,169.76,169.6,169.6,15724.0,156.9479,157.0497,156.9017,156.9017,15724.0
2018-06-19 13:55:00,169.67,169.69,169.57,169.67,9452.0,156.9664,156.9849,156.8739,156.9664,9452.0
2018-06-19 14:00:00,169.66,169.7,169.63,169.65,5157.0,156.9572,156.9942,156.9294,156.9479,5157.0
2018-06-19 14:05:00,169.65,169.74,169.6,169.72,11853.0,156.9479,157.0312,156.9017,157.0127,11853.0
2018-06-19 14:10:00,169.71,169.71,169.56,169.63,8528.0,157.0034,157.0034,156.8647,156.9294,8528.0
2018-06-19 14:15:00,169.67,169.68,169.49,169.5,21647.0,156.9664,156.9757,156.7999,156.8091,21647.0
2018-06-19 14:20:00,169.53,169.58,169.51,169.53,5748.0,156.8369,156.8832,156.8184,156.8369,5748.0
2018-06-19 14:25:00,169.57,169.62,169.38,169.42,6320.0,156.8739,156.9202,156.6981,156.7351,6320.0
2018-06-19 14:30:00,169.45,169.58,169.45,169.52,8815.0,156.7629,156.8832,156.7629,156.8277,8815.0
2018-06-19 14:35:00,169.57,169.59,169.45,169.51,5301.0,156.8739,156.8924,156.7629,156.8184,5301.0
2018-06-19 14:40:00,169.57,169.57,169.42,169.5,21196.0,156.8739,156.8739,156.7351,156.8091,21196.0
2018-06-19 14:45:00,169.5,169.72,169.5,169.69,2300.0,156.8091,157.0127,156.8091,156.9849,2300.0
2018-06-19 14:50:00,169.73,169.96,169.73,169.92,8420.0,157.0219,157.2347,157.0219,157.1977,8420.0
2018-06-19 14:55:00,169.96,170.06,169.89,169.9,9408.0,157.2347,157.3272,157.1699,157.1792,9408.0
2018-06-19 15:00:00,169.84,169.91,169.75,169.77,10206.0,157.1237,157.1885,157.0404,157.0589,10206.0
2018-06-19 15:05:00,169.77,169.77,169.65,169.75,6328.0,157.0589,157.0589,156.9479,157.0404,6328.0
2018-06-19 15:10:00,169.72,169.75,169.7,169.74,4546.0,157.0127,157.0404,156.9942,157.0312,4546.0
2018-06-19 15:15:00,169.74,169.75,169.53,169.53,4872.0,157.0312,157.0404,156.8369,156.8369,4872.0
2018-06-19 15:20:00,169.54,169.54,169.41,169.41,5303.0,156.8462,156.8462,156.7259,156.7259,5303.0
2018-06-19 15:25:00,169.43,169.46,169.39,169.39,7325.0,156.7444,156.7721,156.7074,156.7074,7325.0
2018-06-19 15:30:00,169.41,169.52,169.41,169.45,8138.0,156.7259,156.8277,156.7259,156.7629,8138.0
2018-06-19 15:35:00,169.45,169.5,169.4,169.48,8415.0,156.7629,156.8091,156.7166,156.7906,8415.0
2018-06-19 15:40:00,169.45,169.46,169.38,169.43,6116.0,156.7629,156.7721,156.6981,156.7444,6116.0
2018-06-19 15:45:00,169.43,169.44,169.23,169.32,16555.0,156.7444,156.7536,156.5594,156.6426,16555.0
2018-06-19 15:50:00,169.33,169.6,169.32,169.58,15534.0,156.6519,156.9017,156.6426,156.8832,15534.0
2018-06-19 15:55:00,169.59,169.71,169.48,169.69,74549.0,156.8924,157.0034,156.7906,156.9849,74549.0
2018-06-20 09:30:00,170.26,170.74,170.21,170.71,20107.0,157.5122,157.9563,157.466,157.9286,20107.0
2018-06-20 09:35:00,170.68,171.07,170.47,170.62,63707.0,157.9008,158.2616,157.7065,157.8453,63707.0
2018-06-20 09:40:00,170.62,170.75,170.14,170.29,10461.0,157.8453,157.9656,157.4012,157.54,10461.0
2018-06-20 09:45:00,170.21,170.43,170.13,170.33,14005.0,157.466,157.6695,157.392,157.577,14005.0
2018-06-20 09:50:00,170.17,170.49,170.17,170.36,5344.0,157.429,157.725,157.429,157.6048,5344.0
2018-06-20 09:55:00,170.32,170.71,170.18,170.56,7051.0,157.5678,157.9286,157.4382,157.7898,7051.0
2018-06-20 10:00:00,170.65,170.99,170.46,170.61,68907.0,157.873,158.1876,157.6973,157.836,68907.0
2018-06-20 10:05:00,170.56,170.56,170.0,170.09,12147.0,157.7898,157.7898,157.2717,157.355,12147.0
2018-06-20 10:10:00,170.08,170.08,169.83,170.03,5796.0,157.3457,157.3457,157.1144,157.2995,5796.0
2018-06-20 10:15:00,169.97,170.44,169.94,170.43,25095.0,157.244,157.6788,157.2162,157.6695,25095.0
2018-06-20 10:20:00,170.42,170.74,170.37,170.7,22367.0,157.6603,157.9563,157.614,157.9193,22367.0
2018-06-20 10:25:00,170.7,170.71,170.21,170.24,9747.0,157.9193,157.9286,157.466,157.4937,9747.0
2018-06-20 10:30:00,170.24,170.74,170.24,170.74,9810.0,157.4937,157.9563,157.4937,157.9563,9810.0
2018-06-20 10:35:00,170.62,170.72,170.46,170.51,4200.0,157.8453,157.9378,157.6973,157.7435,4200.0
2018-06-20 10:40:00,170.51,170.7,170.5,170.5,10945.0,157.7435,157.9193,157.7343,157.7343,10945.0
2018-06-20 10:45:00,170.53,170.66,170.42,170.54,34805.0,157.762,157.8823,157.6603,157.7713,34805.0
2018-06-20 10:50:00,170.49,170.58,170.37,170.58,18802.0,157.725,157.8083,157.614,157.8083,18802.0
2018-06-20 10:55:00,170.63,170.73,170.53,170.7,23844.0,157.8545,157.9471,157.762,157.9193,23844.0
2018-06-20 11:00:00,170.68,170.7,170.34,170.5,5402.0,157.9008,157.9193,157.5863,157.7343,5402.0
2018-06-20 11:05:00,170.55,170.71,170.48,170.54,17810.0,157.7805,157.9286,157.7158,157.7713,17810.0
2018-06-20 11:10:00,170.52,170.64,170.44,170.49,10179.0,157.7528,157.8638,157.6788,157.725,10179.0
2018-06-20 11:15:00,170.5,170.64,170.49,170.58,8660.0,157.7343,157.8638,157.725,157.8083,8660.0
2018-06-20 11:20:00,170.63,170.66,170.52,170.61,18701.0,157.8545,157.8823,157.7528,157.836,18701.0
2018-06-20 11:25:00,170.65,170.65,170.42,170.55,4900.0,157.873,157.873,157.6603,157.7805,4900.0
2018-06-20 11:30:00,170.56,170.61,170.47,170.58,10197.0,157.7898,157.836,157.7065,157.8083,10197.0
2018-06-20 11:35:00,170.5,170.56,170.49,170.55,9085.0,157.7343,157.7898,157.725,157.7805,9085.0
2018-06-20 11:40:00,170.5,170.53,170.36,170.4,9289.0,157.7343,157.762,157.6048,157.6418,9289.0
2018-06-20 11:45:00,170.3,170.42,170.29,170.33,3653.0,157.5493,157.6603,157.54,157.577,3653.0
2018-06-20 11:50:00,170.32,170.36,170.1,170.1,6447.0,157.5678,157.6048,157.3642,157.3642,6447.0
2018-06-20 11:55:00,170.17,170.34,170.12,170.34,8065.0,157.429,157.5863,157.3827,157.5863,8065.0
2018-06-20 12:00:00,170.33,170.43,170.33,170.37,4300.0,157.577,157.6695,157.577,157.614,4300.0
2018-06-20 12:05:00,170.39,170.47,170.26,170.34,10255.0,157.6325,157.7065,157.5122,157.5863,10255.0
2018-06-20 12:10:00,170.33,170.35,170.09,170.12,3898.0,157.577,157.5955,157.355,157.3827,3898.0
2018-06-20 12:15:00,170.12,170.17,169.97,170.03,4027.0,157.3827,157.429,157.244,157.2995,4027.0
2018-06-20 12:20:00,170.02,170.07,169.98,170.02,4457.0,157.2902,157.3365,157.2532,157.2902,4457.0
2018-06-20 12:25:00,170.0,170.04,169.93,170.01,3647.0,157.2717,157.3087,157.207,157.281,3647.0
2018-06-20 12:30:00,170.03,170.22,169.97,170.22,7044.0,157.2995,157.4752,157.244,157.4752,7044.0
2018-06-20 12:35:00,170.22,170.36,170.17,170.36,5595.0,157.4752,157.6048,157.429,157.6048,5595.0
2018-06-20 12:40:00,170.35,170.43,170.3,170.42,8500.0,157.5955,157.6695,157.5493,157.6603,8500.0
2018-06-20 12:45:00,170.4,170.55,170.4,170.5,3429.0,157.6418,157.7805,157.6418,157.7343,3429.0
2018-06-20 12:50:00,170.46,170.52,170.46,170.49,3850.0,157.6973,157.7528,157.6973,157.725,3850.0
2018-06-20 12:55:00,170.49,170.49,170.44,170.49,3462.0,157.725,157.725,157.6788,157.725,3462.0
2018-06-20 13:00:00,170.5,170.51,170.25,170.3,4569.0,157.7343,157.7435,157.503,157.5493,4569.0
2018-06-20 13:05:00,170.27,170.37,170.23,170.33,5500.0,157.5215,157.614,157.4845,157.577,5500.0
2018-06-20 13:10:00,170.36,170.36,170.13,170.18,2746.0,157.6048,157.6048,157.392,157.4382,2746.0
2018-06-20 13:15:00,170.23,170.31,170.2,170.28,2500.0,157.4845,157.5585,157.4567,157.5307,2500.0
2018-06-20 13:20:00,170.25,170.33,170.24,170.27,3967.0,157.503,157.577,157.4937,157.5215,3967.0
2018-06-20 13:25:00,170.26,170.26,170.11,170.19,1749.0,157.5122,157.5122,157.3735,157.4475,1749.0
2018-06-20 13:30:00,170.17,170.25,170.17,170.22,2995.0,157.429,157.503,157.429,157.4752,2995.0
2018-06-20 13:35:00,170.22,170.24,170.11,170.16,2600.0,157.4752,157.4937,157.3735,157.4197,2600.0
2018-06-20 13:40:00,170.11,170.19,169.95,169.95,8174.0,157.3735,157.4475,157.2255,157.2255,8174.0
2018-06-20 13:45:00,169.97,170.03,169.93,169.99,3901.0,157.244,157.2995,157.207,157.2625,3901.0
2018-06-20 13:50:00,169.96,169.99,169.93,169.94,2201.0,157.2347,157.2625,157.207,157.2162,2201.0
2018-06-20 13:55:00,169.95,169.97,169.85,169.86,2602.0,157.2255,157.244,157.1329,157.1422,2602.0
2018-06-20 14:00:00,169.83,169.86,169.76,169.81,8554.0,157.1144,157.1422,157.0497,157.0959,8554.0
2018-06-20 14:05:00,169.83,169.83,169.71,169.71,5189.0,157.1144,157.1144,157.0034,157.0034,5189.0
2018-06-20 14:10:00,169.71,169.79,169.65,169.72,7813.0,157.0034,157.0774,156.9479,157.0127,7813.0
2018-06-20 14:15:00,169.71,169.76,169.54,169.57,43732.0,157.0034,157.0497,156.8462,156.8739,43732.0
2018-06-20 14:20:00,169.59,169.7,169.47,169.59,39545.0,156.8924,156.9942,156.7814,156.8924,39545.0
2018-06-20 14:25:00,169.62,169.77,169.54,169.75,9882.0,156.9202,157.0589,156.8462,157.0404,9882.0
2018-06-20 14:30:00,169.76,169.99,169.75,169.8,9985.0,157.0497,157.2625,157.0404,157.0867,9985.0
2018-06-20 14:35:00,169.81,169.84,169.64,169.65,9927.0,157.0959,157.1237,156.9387,156.9479,9927.0
2018-06-20 14:40:00,169.7,169.72,169.49,169.49,8340.0,156.9942,157.0127,156.7999,156.7999,8340.0
2018-06-20 14:45:00,169.49,169.71,169.49,169.69,5710.0,156.7999,157.0034,156.7999,156.9849,5710.0
2018-06-20 14:50:00,169.71,169.89,169.7,169.85,8948.0,157.0034,157.1699,156.9942,157.1329,8948.0
2018-06-20 14:55:00,169.86,169.92,169.68,169.78,10523.0,157.1422,157.1977,156.9757,157.0682,10523.0
2018-06-20 15:00:00,169.77,169.77,169.65,169.7,9428.0,157.0589,157.0589,156.9479,156.9942,9428.0
2018-06-20 15:05:00,169.7,169.7,169.56,169.64,12878.0,156.9942,156.9942,156.8647,156.9387,12878.0
2018-06-20 15:10:00,169.61,169.83,169.61,169.79,6361.0,156.9109,157.1144,156.9109,157.0774,6361.0
2018-06-20 15:15:00,169.8,169.82,169.74,169.76,5605.0,157.0867,157.1052,157.0312,157.0497,5605.0
2018-06-20 15:20:00,169.75,169.77,169.7,169.71,8274.0,157.0404,157.0589,156.9942,157.0034,8274.0
2018-06-20 15:25:00,169.74,169.8,169.72,169.76,48519.0,157.0312,157.0867,157.0127,157.0497,48519.0
2018-06-20 15:30:00,169.74,169.75,169.61,169.61,10138.0,157.0312,157.0404,156.9109,156.9109,10138.0
2018-06-20 15:35:00,169.6,169.75,169.56,169.64,32548.0,156.9017,157.0404,156.8647,156.9387,32548.0
2018-06-20 15:40:00,169.63,169.72,169.61,169.7,23754.0,156.9294,157.0127,156.9109,156.9942,23754.0
2018-06-20 15:45:00,169.69,169.76,169.62,169.63,12789.0,156.9849,157.0497,156.9202,156.9294,12789.0
2018-06-20 15:50:00,169.65,169.69,169.56,169.63,23558.0,156.9479,156.9849,156.8647,156.9294,23558.0
2018-06-20 15:55:00,169.64,169.67,169.48,169.62,68831.0,156.9387,156.9664,156.7906,156.9202,68831.0
2018-06-21 09:30:00,169.69,169.69,169.0,169.34,30897.0,156.9849,156.9849,156.3466,156.6611,30897.0
2018-06-21 09:35:00,169.09,169.46,169.08,169.46,7546.0,156.4298,156.7721,156.4206,156.7721,7546.0
2018-06-21 09:40:00,169.45,169.6,169.36,169.53,5065.0,156.7629,156.9017,156.6796,156.8369,5065.0
2018-06-21 09:45:00,169.58,169.91,169.58,169.9,15678.0,156.8832,157.1885,156.8832,157.1792,15678.0
2018-06-21 09:50:00,169.78,169.89,169.65,169.65,2935.0,157.0682,157.1699,156.9479,156.9479,2935.0
2018-06-21 09:55:00,169.62,169.81,169.62,169.81,10009.0,156.9202,157.0959,156.9202,157.0959,10009.0
2018-06-21 10:00:00,169.77,169.91,169.77,169.91,50203.0,157.0589,157.1885,157.0589,157.1885,50203.0
2018-06-21 10:05:00,169.82,169.84,169.13,169.21,23779.0,157.1052,157.1237,156.4669,156.5409,23779.0
2018-06-21 10:10:00,169.16,169.2,168.9,168.95,13597.0,156.4946,156.5316,156.2541,156.3003,13597.0
2018-06-21 10:15:00,168.95,169.19,168.9,169.0,35124.0,156.3003,156.5224,156.2541,156.3466,35124.0
2018-06-21 10:20:00,168.93,169.0,168.83,168.84,9568.0,156.2818,156.3466,156.1893,156.1986,9568.0
2018-06-21 10:25:00,168.88,168.95,168.79,168.81,3127.0,156.2356,156.3003,156.1523,156.1708,3127.0
2018-06-21 10:30:00,168.88,168.94,168.67,168.71,20270.0,156.2356,156.2911,156.0413,156.0783,20270.0
2018-06-21 10:35:00,168.72,168.72,168.48,168.5,6140.0,156.0875,156.0875,155.8655,155.884,6140.0
2018-06-21 10:40:00,168.37,168.46,168.28,168.29,9333.0,155.7638,155.847,155.6805,155.6897,9333.0
2018-06-21 10:45:00,168.28,168.58,168.12,168.51,14638.0,155.6805,155.958,155.5325,155.8933,14638.0
2018-06-21 10:50:00,168.48,168.62,168.48,168.59,17216.0,155.8655,155.995,155.8655,155.9673,17216.0
2018-06-21 10:55:00,168.59,168.87,168.5,168.82,30898.0,155.9673,156.2263,155.884,156.1801,30898.0
2018-06-21 11:00:00,168.77,168.87,168.58,168.76,21529.0,156.1338,156.2263,155.958,156.1246,21529.0
2018-06-21 11:05:00,168.75,169.15,168.73,169.12,138162.0,156.1153,156.4854,156.0968,156.4576,138162.0
2018-06-21 11:10:00,169.18,169.3,169.1,169.18,6907.0,156.5131,156.6241,156.4391,156.5131,6907.0
2018-06-21 11:15:00,169.21,169.24,169.1,169.12,4088.0,156.5409,156.5686,156.4391,156.4576,4088.0
2018-06-21 11:20:00,169.04,169.04,168.75,168.75,4573.0,156.3836,156.3836,156.1153,156.1153,4573.0
2018-06-21 11:25:00,168.73,168.86,168.65,168.78,6025.0,156.0968,156.2171,156.0228,156.1431,6025.0
2018-06-21 11:30:00,168.81,168.98,168.78,168.92,8063.0,156.1708,156.3281,156.1431,156.2726,8063.0
2018-06-21 11:35:00,168.95,168.98,168.87,168.94,1415.0,156.3003,156.3281,156.2263,156.2911,1415.0
2018-06-21 11:40:00,168.96,168.96,168.87,168.95,4728.0,156.3096,156.3096,156.2263,156.3003,4728.0
2018-06-21 11:45:00,168.9,169.28,168.88,169.24,11188.0,156.2541,156.6056,156.2356,156.5686,11188.0
2018-06-21 11:50:00,169.23,169.33,169.22,169.3,4457.0,156.5594,156.6519,156.5501,156.6241,4457.0
2018-06-21 11:55:00,169.23,169.27,169.19,169.24,5998.0,156.5594,156.5964,156.5224,156.5686,5998.0
2018-06-21 12:00:00,169.21,169.27,168.87,168.87,6385.0,156.5409,156.5964,156.2263,156.2263,6385.0
2018-06-21 12:05:00,168.88,168.88,168.69,168.85,7473.0,156.2356,156.2356,156.0598,156.2078,7473.0
2018-06-21 12:10:00,168.83,168.84,168.65,168.66,3767.0,156.1893,156.1986,156.0228,156.032,3767.0
2018-06-21 12:15:00,168.6,168.68,168.54,168.63,4982.0,155.9765,156.0505,155.921,156.0043,4982.0
2018-06-21 12:20:00,168.63,168.64,168.43,168.46,4690.0,156.0043,156.0135,155.8193,155.847,4690.0
2018-06-21 12:25:00,168.47,168.48,168.37,168.45,3801.0,155.8563,155.8655,155.7638,155.8378,3801.0
2018-06-21 12:30:00,168.46,168.47,168.35,168.35,11550.0,155.847,155.8563,155.7453,155.7453,11550.0
2018-06-21 12:35:00,168.36,168.39,168.31,168.31,3082.0,155.7545,155.7823,155.7082,155.7082,3082.0
2018-06-21 12:40:00,168.3,168.46,168.27,168.46,7487.0,155.699,155.847,155.6712,155.847,7487.0
2018-06-21 12:45:00,168.43,168.5,168.42,168.46,1782.0,155.8193,155.884,155.81,155.847,1782.0
2018-06-21 12:50:00,168.47,168.49,168.41,168.41,5485.0,155.8563,155.8748,155.8008,155.8008,5485.0
2018-06-21 12:55:00,168.39,168.4,168.28,168.35,5568.0,155.7823,155.7915,155.6805,155.7453,5568.0
2018-06-21 13:00:00,168.38,168.48,168.36,168.42,5444.0,155.773,155.8655,155.7545,155.81,5444.0
2018-06-21 13:05:00,168.42,168.63,168.41,168.59,6421.0,155.81,156.0043,155.8008,155.9673,6421.0
2018-06-21 13:10:00,168.65,168.7,168.62,168.63,3551.0,156.0228,156.069,155.995,156.0043,3551.0
2018-06-21 13:15:00,168.67,168.91,168.66,168.91,6794.0,156.0413,156.2633,156.032,156.2633,6794.0
2018-06-21 13:20:00,168.94,169.19,168.92,169.17,8175.0,156.2911,156.5224,156.2726,156.5039,8175.0
2018-06-21 13:25:00,169.2,169.38,168.75,169.34,19284.0,156.5316,156.6981,156.1153,156.6611,19284.0
2018-06-21 13:30:00,169.35,169.5,169.31,169.44,7899.0,156.6704,156.8091,156.6334,156.7536,7899.0
2018-06-21 13:35:00,169.44,169.44,169.26,169.31,5201.0,156.7536,156.7536,156.5871,156.6334,5201.0
2018-06-21 13:40:00,169.29,169.41,169.21,169.41,6916.0,156.6149,156.7259,156.5409,156.7259,6916.0
2018-06-21 13:45:00,169.34,169.41,169.32,169.37,1318.0,156.6611,156.7259,156.6426,156.6889,1318.0
2018-06-21 13:50:00,169.3,169.38,169.3,169.31,6693.0,156.6241,156.6981,156.6241,156.6334,6693.0
2018-06-21 13:55:00,169.3,169.4,169.29,169.38,7833.0,156.6241,156.7166,156.6149,156.6981,7833.0
2018-06-21 14:00:00,169.38,169.58,169.36,169.45,4623.0,156.6981,156.8832,156.6796,156.7629,4623.0
2018-06-21 14:05:00,169.47,169.5,169.39,169.5,4095.0,156.7814,156.8091,156.7074,156.8091,4095.0
2018-06-21 14:10:00,169.5,169.56,169.49,169.5,3779.0,156.8091,156.8647,156.7999,156.8091,3779.0
2018-06-21 14:15:00,169.47,169.52,169.4,169.42,4726.0,156.7814,156.8277,156.7166,156.7351,4726.0
2018-06-21 14:20:00,169.38,169.46,169.37,169.41,8014.0,156.6981,156.7721,156.6889,156.7259,8014.0
2018-06-21 14:25:00,169.39,169.49,169.33,169.34,4643.0,156.7074,156.7999,156.6519,156.6611,4643.0
2018-06-21 14:30:00,169.37,169.39,169.32,169.35,5248.0,156.6889,156.7074,156.6426,156.6704,5248.0
2018-06-21 14:35:00,169.35,169.48,169.34,169.39,8281.0,156.6704,156.7906,156.6611,156.7074,8281.0
2018-06-21 14:40:00,169.42,169.47,169.37,169.47,12765.0,156.7351,156.7814,156.6889,156.7814,12765.0
2018-06-21 14:45:00,169.47,169.51,169.41,169.51,7258.0,156.7814,156.8184,156.7259,156.8184,7258.0
2018-06-21 14:50:00,169.47,169.53,169.44,169.5,10474.0,156.7814,156.8369,156.7536,156.8091,10474.0
2018-06-21 14:55:00,169.47,169.52,169.43,169.47,10162.0,156.7814,156.8277,156.7444,156.7814,10162.0
2018-06-21 15:00:00,169.45,169.7,169.45,169.65,20933.0,156.7629,156.9942,156.7629,156.9479,20933.0
2018-06-21 15:05:00,169.58,169.62,169.56,169.61,10891.0,156.8832,156.9202,156.8647,156.9109,10891.0
2018-06-21 15:10:00,169.59,169.63,169.41,169.47,7342.0,156.8924,156.9294,156.7259,156.7814,7342.0
2018-06-21 15:15:00,169.49,169.5,169.39,169.49,14455.0,156.7999,156.8091,156.7074,156.7999,14455.0
2018-06-21 15:20:00,169.47,169.58,169.33,169.56,18200.0,156.7814,156.8832,156.6519,156.8647,18200.0
2018-06-21 15:25:00,169.51,169.68,169.48,169.55,6213.0,156.8184,156.9757,156.7906,156.8554,6213.0
2018-06-21 15:30:00,169.53,169.53,169.21,169.22,10917.0,156.8369,156.8369,156.5409,156.5501,10917.0
2018-06-21 15:35:00,169.22,169.29,169.13,169.23,14555.0,156.5501,156.6149,156.4669,156.5594,14555.0
2018-06-21 15:40:00,169.23,169.41,169.17,169.28,28414.0,156.5594,156.7259,156.5039,156.6056,28414.0
2018-06-21 15:45:00,169.27,169.64,169.25,169.52,23025.0,156.5964,156.9387,156.5779,156.8277,23025.0
2018-06-21 15:50:00,169.5,169.86,169.5,169.79,35679.0,156.8091,157.1422,156.8091,157.0774,35679.0
2018-06-21 15:55:00,169.76,170.16,169.75,169.8,145366.0,157.0497,157.4197,157.0404,157.0867,145366.0
2018-06-22 09:30:00,170.41,170.95,170.0,170.93,32777.0,157.651,158.1506,157.2717,158.1321,32777.0
2018-06-22 09:35:00,170.93,170.95,170.47,170.47,3693.0,158.1321,158.1506,157.7065,157.7065,3693.0
2018-06-22 09:40:00,170.44,170.71,170.43,170.64,2223.0,157.6788,157.9286,157.6695,157.8638,2223.0
2018-06-22 09:45:00,170.57,170.91,170.57,170.9,4758.0,157.799,158.1136,157.799,158.1043,4758.0
2018-06-22 09:50:00,170.9,171.38,170.85,171.38,9704.0,158.1043,158.5484,158.0581,158.5484,9704.0
2018-06-22 09:55:00,171.29,171.3,171.0,171.28,5350.0,158.4651,158.4744,158.1968,158.4559,5350.0
2018-06-22 10:00:00,171.2,171.54,171.11,171.44,8673.0,158.3819,158.6964,158.2986,158.6039,8673.0
2018-06-22 10:05:00,171.4,171.66,171.35,171.54,8042.0,158.5669,158.8074,158.5206,158.6964,8042.0
2018-06-22 10:10:00,171.5,171.78,171.39,171.78,3002.0,158.6594,158.9184,158.5576,158.9184,3002.0
2018-06-22 10:15:00,171.8,172.86,171.8,172.71,31783.0,158.9369,159.9176,158.9369,159.7788,31783.0
2018-06-22 10:20:00,172.66,172.69,171.89,172.43,35158.0,159.7326,159.7603,159.0202,159.5198,35158.0
2018-06-22 10:25:00,172.25,172.31,171.85,172.0,46575.0,159.3533,159.4088,158.9832,159.122,46575.0
2018-06-22 10:30:00,171.87,172.0,171.04,171.64,7458.0,159.0017,159.122,158.2338,158.7889,7458.0
2018-06-22 10:35:00,171.53,171.97,171.38,171.7,17341.0,158.6872,159.0942,158.5484,158.8444,17341.0
2018-06-22 10:40:00,171.7,172.08,171.69,172.08,9690.0,158.8444,159.196,158.8352,159.196,9690.0
2018-06-22 10:45:00,172.07,172.28,172.07,172.26,12115.0,159.1867,159.381,159.1867,159.3625,12115.0
2018-06-22 10:50:00,172.18,172.18,171.98,172.02,9454.0,159.2885,159.2885,159.1035,159.1405,9454.0
2018-06-22 10:55:00,172.11,172.22,171.91,172.16,10323.0,159.2237,159.3255,159.0387,159.27,10323.0
2018-06-22 11:00:00,172.11,172.24,171.98,172.13,5941.0,159.2237,159.344,159.1035,159.2422,5941.0
2018-06-22 11:05:00,172.2,172.71,172.07,172.66,10349.0,159.307,159.7788,159.1867,159.7326,10349.0
2018-06-22 11:10:00,172.6,172.9,172.58,172.76,5812.0,159.677,159.9546,159.6585,159.8251,5812.0
2018-06-22 11:15:00,172.81,172.81,172.67,172.73,2876.0,159.8713,159.8713,159.7418,159.7973,2876.0
2018-06-22 11:20:00,172.72,173.1,172.71,173.02,15488.0,159.7881,160.1396,159.7788,160.0656,15488.0
2018-06-22 11:25:00,172.96,173.23,172.91,173.12,22839.0,160.0101,160.2599,159.9638,160.1581,22839.0
2018-06-22 11:30:00,173.1,173.16,172.8,172.96,84364.0,160.1396,160.1951,159.8621,160.0101,84364.0
2018-06-22 11:35:00,172.98,172.98,172.82,172.94,7200.0,160.0286,160.0286,159.8806,159.9916,7200.0
2018-06-22 11:40:00,172.91,173.0,172.74,172.98,7078.0,159.9638,160.0471,159.8066,160.0286,7078.0
2018-06-22 11:45:00,173.05,173.39,173.01,173.39,6326.0,160.0934,160.4079,160.0563,160.4079,6326.0
2018-06-22 11:50:00,173.33,173.44,173.23,173.44,4554.0,160.3524,160.4542,160.2599,160.4542,4554.0
2018-06-22 11:55:00,173.37,173.61,173.33,173.35,13048.0,160.3894,160.6114,160.3524,160.3709,13048.0
2018-06-22 12:00:00,173.41,173.54,172.94,172.97,21589.0,160.4264,160.5467,159.9916,160.0193,21589.0
2018-06-22 12:05:00,173.06,173.14,172.88,173.12,5108.0,160.1026,160.1766,159.9361,160.1581,5108.0
2018-06-22 12:10:00,173.08,173.44,173.08,173.12,5092.0,160.1211,160.4542,160.1211,160.1581,5092.0
2018-06-22 12:15:00,173.14,173.31,173.14,173.24,4100.0,160.1766,160.3339,160.1766,160.2691,4100.0
2018-06-22 12:20:00,173.15,173.31,173.11,173.29,6535.0,160.1859,160.3339,160.1489,160.3154,6535.0
2018-06-22 12:25:00,173.25,173.35,173.18,173.3,5873.0,160.2784,160.3709,160.2136,160.3246,5873.0
2018-06-22 12:30:00,173.32,173.32,172.96,173.17,23611.0,160.3431,160.3431,160.0101,160.2044,23611.0
2018-06-22 12:35:00,173.11,173.16,172.92,172.99,1611.0,160.1489,160.1951,159.9731,160.0378,1611.0
2018-06-22 12:40:00,172.91,173.14,172.91,173.13,2613.0,159.9638,160.1766,159.9638,160.1674,2613.0
2018-06-22 12:45:00,173.07,173.12,173.05,173.05,2624.0,160.1119,160.1581,160.0934,160.0934,2624.0
2018-06-22 12:50:00,172.98,173.04,172.89,172.89,4837.0,160.0286,160.0841,159.9453,159.9453,4837.0
2018-06-22 12:55:00,172.88,173.04,172.86,173.03,3627.0,159.9361,160.0841,159.9176,160.0749,3627.0
2018-06-22 13:00:00,173.08,173.21,173.08,173.2,3900.0,160.1211,160.2414,160.1211,160.2321,3900.0
2018-06-22 13:05:00,173.14,173.21,173.12,173.21,2477.0,160.1766,160.2414,160.1581,160.2414,2477.0
2018-06-22 13:10:00,173.27,173.29,173.21,173.22,2014.0,160.2969,160.3154,160.2414,160.2506,2014.0
2018-06-22 13:15:00,173.18,173.19,173.08,173.09,1600.0,160.2136,160.2229,160.1211,160.1304,1600.0
2018-06-22 13:20:00,173.12,173.23,173.12,173.15,2931.0,160.1581,160.2599,160.1581,160.1859,2931.0
2018-06-22 13:25:00,173.14,173.19,173.07,173.07,4964.0,160.1766,160.2229,160.1119,160.1119,4964.0
2018-06-22 13:30:00,173.12,173.44,173.07,173.41,9647.0,160.1581,160.4542,160.1119,160.4264,9647.0
2018-06-22 13:35:00,173.41,173.6,173.34,173.59,51292.0,160.4264,160.6022,160.3616,160.5929,51292.0
2018-06-22 13:40:00,173.59,173.68,173.54,173.62,8653.0,160.5929,160.6762,160.5467,160.6207,8653.0
2018-06-22 13:45:00,173.62,173.63,173.36,173.41,9608.0,160.6207,160.6299,160.3801,160.4264,9608.0
2018-06-22 13:50:00,173.46,173.46,173.32,173.38,6802.0,160.4727,160.4727,160.3431,160.3986,6802.0
2018-06-22 13:55:00,173.38,173.4,173.13,173.13,25402.0,160.3986,160.4171,160.1674,160.1674,25402.0
2018-06-22 14:00:00,173.12,173.32,173.04,173.24,5754.0,160.1581,160.3431,160.0841,160.2691,5754.0
2018-06-22 14:05:00,173.17,173.19,173.1,173.19,3223.0,160.2044,160.2229,160.1396,160.2229,3223.0
2018-06-22 14:10:00,173.2,173.22,173.06,173.15,2365.0,160.2321,160.2506,160.1026,160.1859,2365.0
2018-06-22 14:15:00,173.22,173.27,172.95,173.0,4365.0,160.2506,160.2969,160.0008,160.0471,4365.0
2018-06-22 14:20:00,173.01,173.09,172.94,172.94,2800.0,160.0563,160.1304,159.9916,159.9916,2800.0
2018-06-22 14:25:00,172.94,172.94,172.85,172.85,900.0,159.9916,159.9916,159.9083,159.9083,900.0
2018-06-22 14:30:00,172.84,172.89,172.55,172.56,4360.0,159.8991,159.9453,159.6308,159.64,4360.0
2018-06-22 14:35:00,172.56,172.73,172.56,172.68,3509.0,159.64,159.7973,159.64,159.7511,3509.0
2018-06-22 14:40:00,172.66,172.69,172.59,172.69,5025.0,159.7326,159.7603,159.6678,159.7603,5025.0
2018-06-22 14:45:00,172.71,172.83,172.63,172.72,6696.0,159.7788,159.8898,159.7048,159.7881,6696.0
2018-06-22 14:50:00,172.66,172.78,172.59,172.71,9766.0,159.7326,159.8436,159.6678,159.7788,9766.0
2018-06-22 14:55:00,172.67,172.81,172.6,172.68,10807.0,159.7418,159.8713,159.677,159.7511,10807.0
2018-06-22 15:00:00,172.69,172.73,172.46,172.7,13215.0,159.7603,159.7973,159.5475,159.7696,13215.0
2018-06-22 15:05:00,172.7,172.7,172.46,172.5,5294.0,159.7696,159.7696,159.5475,159.5845,5294.0
2018-06-22 15:10:00,172.49,172.52,172.41,172.51,6200.0,159.5753,159.603,159.5013,159.5938,6200.0
2018-06-22 15:15:00,172.48,172.61,172.44,172.53,12357.0,159.566,159.6863,159.529,159.6123,12357.0
2018-06-22 15:20:00,172.53,172.57,172.44,172.47,4849.0,159.6123,159.6493,159.529,159.5568,4849.0
2018-06-22 15:25:00,172.47,172.6,172.41,172.6,32499.0,159.5568,159.677,159.5013,159.677,32499.0
2018-06-22 15:30:00,172.6,172.69,172.6,172.63,18888.0,159.677,159.7603,159.677,159.7048,18888.0
2018-06-22 15:35:00,172.6,172.6,172.12,172.41,34874.0,159.677,159.677,159.233,159.5013,34874.0
2018-06-22 15:40:00,172.41,172.41,172.22,172.3,33548.0,159.5013,159.5013,159.3255,159.3995,33548.0
2018-06-22 15:45:00,172.3,172.35,172.0,172.0,37925.0,159.3995,159.4458,159.122,159.122,37925.0
2018-06-22 15:50:00,172.03,172.19,172.0,172.12,28921.0,159.1497,159.2977,159.122,159.233,28921.0
2018-06-22 15:55:00,172.14,172.16,171.76,172.0,96331.0,159.2515,159.27,158.8999,159.122,96331.0
2018-06-25 09:30:00,171.19,171.67,170.96,171.47,31367.0,158.3726,158.8167,158.1598,158.6317,31367.0
2018-06-25 09:35:00,171.2,171.2,170.5,170.5,1815.0,158.3819,158.3819,157.7343,157.7343,1815.0
2018-06-25 09:40:00,170.42,170.75,170.22,170.72,4817.0,157.6603,157.9656,157.4752,157.9378,4817.0
2018-06-25 09:45:00,170.73,170.94,170.37,170.4,5713.0,157.9471,158.1413,157.614,157.6418,5713.0
2018-06-25 09:50:00,170.28,170.47,170.15,170.16,2600.0,157.5307,157.7065,157.4105,157.4197,2600.0
2018-06-25 09:55:00,170.21,170.21,169.94,169.97,2479.0,157.466,157.466,157.2162,157.244,2479.0
2018-06-25 10:00:00,169.99,170.23,169.92,170.04,8690.0,157.2625,157.4845,157.1977,157.3087,8690.0
2018-06-25 10:05:00,169.94,170.02,169.69,169.74,3924.0,157.2162,157.2902,156.9849,157.0312,3924.0
2018-06-25 10:10:00,169.72,169.72,169.42,169.42,5450.0,157.0127,157.0127,156.7351,156.7351,5450.0
2018-06-25 10:15:00,169.34,169.43,169.12,169.42,5600.0,156.6611,156.7444,156.4576,156.7351,5600.0
2018-06-25 10:20:00,169.29,169.47,169.29,169.34,4063.0,156.6149,156.7814,156.6149,156.6611,4063.0
2018-06-25 10:25:00,169.34,169.9,169.22,169.77,6740.0,156.6611,157.1792,156.5501,157.0589,6740.0
2018-06-25 10:30:00,169.86,169.97,169.59,169.97,6590.0,157.1422,157.244,156.8924,157.244,6590.0
2018-06-25 10:35:00,169.99,170.2,169.88,170.0,17056.0,157.2625,157.4567,157.1607,157.2717,17056.0
2018-06-25 10:40:00,170.09,170.6,170.04,170.43,9617.0,157.355,157.8268,157.3087,157.6695,9617.0
2018-06-25 10:45:00,170.48,170.56,170.25,170.45,7805.0,157.7158,157.7898,157.503,157.688,7805.0
2018-06-25 10:50:00,170.41,170.41,170.0,170.0,7647.0,157.651,157.651,157.2717,157.2717,7647.0
2018-06-25 10:55:00,170.01,170.09,169.8,169.87,21169.0,157.281,157.355,157.0867,157.1514,21169.0
2018-06-25 11:00:00,169.87,169.95,169.66,169.66,4100.0,157.1514,157.2255,156.9572,156.9572,4100.0
2018-06-25 11:05:00,169.71,169.71,169.26,169.28,6889.0,157.0034,157.0034,156.5871,156.6056,6889.0
2018-06-25 11:10:00,169.39,169.75,169.38,169.64,2956.0,156.7074,157.0404,156.6981,156.9387,2956.0
2018-06-25 11:15:00,169.62,169.73,169.53,169.6,5100.0,156.9202,157.0219,156.8369,156.9017,5100.0
2018-06-25 11:20:00,169.6,169.6,169.14,169.14,1500.0,156.9017,156.9017,156.4761,156.4761,1500.0
2018-06-25 11:25:00,169.18,169.51,169.12,169.13,3629.0,156.5131,156.8184,156.4576,156.4669,3629.0
2018-06-25 11:30:00,169.17,169.17,168.86,168.86,4015.0,156.5039,156.5039,156.2171,156.2171,4015.0
2018-06-25 11:35:00,168.93,169.02,168.82,168.82,3334.0,156.2818,156.3651,156.1801,156.1801,3334.0
2018-06-25 11:40:00,168.89,169.28,168.78,169.21,4520.0,156.2448,156.6056,156.1431,156.5409,4520.0
2018-06-25 11:45:00,169.19,169.48,169.13,169.47,9344.0,156.5224,156.7906,156.4669,156.7814,9344.0
2018-06-25 11:50:00,169.34,169.35,169.08,169.24,4407.0,156.6611,156.6704,156.4206,156.5686,4407.0
2018-06-25 11:55:00,169.23,169.45,169.17,169.18,5100.0,156.5594,156.7629,156.5039,156.5131,5100.0
2018-06-25 12:00:00,169.2,169.32,168.92,169.32,14489.0,156.5316,156.6426,156.2726,156.6426,14489.0
2018-06-25 12:05:00,169.28,169.28,168.77,168.78,5886.0,156.6056,156.6056,156.1338,156.1431,5886.0
2018-06-25 12:10:00,168.84,168.89,168.65,168.85,30500.0,156.1986,156.2448,156.0228,156.2078,30500.0
2018-06-25 12:15:00,168.85,169.35,168.81,169.28,5900.0,156.2078,156.6704,156.1708,156.6056,5900.0
2018-06-25 12:20:00,169.27,169.7,169.24,169.61,6643.0,156.5964,156.9942,156.5686,156.9109,6643.0
2018-06-25 12:25:00,169.71,169.71,169.51,169.51,3140.0,157.0034,157.0034,156.8184,156.8184,3140.0
2018-06-25 12:30:00,169.5,169.58,169.31,169.31,5819.0,156.8091,156.8832,156.6334,156.6334,5819.0
2018-06-25 12:35:00,169.19,169.3,169.13,169.28,7250.0,156.5224,156.6241,156.4669,156.6056,7250.0
2018-06-25 12:40:00,169.29,169.52,169.29,169.43,2950.0,156.6149,156.8277,156.6149,156.7444,2950.0
2018-06-25 12:45:00,169.44,169.51,169.35,169.51,4150.0,156.7536,156.8184,156.6704,156.8184,4150.0
2018-06-25 12:50:00,169.51,169.76,169.44,169.72,2792.0,156.8184,157.0497,156.7536,157.0127,2792.0
2018-06-25 12:55:00,169.66,169.78,169.64,169.73,4775.0,156.9572,157.0682,156.9387,157.0219,4775.0
2018-06-25 13:00:00,169.72,169.72,169.48,169.48,1820.0,157.0127,157.0127,156.7906,156.7906,1820.0
2018-06-25 13:05:00,169.55,169.77,169.49,169.76,4428.0,156.8554,157.0589,156.7999,157.0497,4428.0
2018-06-25 13:10:00,169.67,169.67,169.32,169.32,3015.0,156.9664,156.9664,156.6426,156.6426,3015.0
2018-06-25 13:15:00,169.29,169.35,169.15,169.29,4018.0,156.6149,156.6704,156.4854,156.6149,4018.0
2018-06-25 13:20:00,169.31,169.36,169.24,169.27,2132.0,156.6334,156.6796,156.5686,156.5964,2132.0
2018-06-25 13:25:00,169.29,169.37,169.23,169.31,2349.0,156.6149,156.6889,156.5594,156.6334,2349.0
2018-06-25 13:30:00,169.28,169.67,169.27,169.63,5036.0,156.6056,156.9664,156.5964,156.9294,5036.0
2018-06-25 13:35:00,169.64,169.66,169.55,169.57,1100.0,156.9387,156.9572,156.8554,156.8739,1100.0
2018-06-25 13:40:00,169.61,169.75,169.58,169.75,4012.0,156.9109,157.0404,156.8832,157.0404,4012.0
2018-06-25 13:45:00,169.83,169.88,169.71,169.83,2758.0,157.1144,157.1607,157.0034,157.1144,2758.0
2018-06-25 13:50:00,169.93,169.97,169.62,169.7,4061.0,157.207,157.244,156.9202,156.9942,4061.0
2018-06-25 13:55:00,169.66,169.69,169.55,169.63,3300.0,156.9572,156.9849,156.8554,156.9294,3300.0
2018-06-25 14:00:00,169.51,169.63,169.38,169.45,4652.0,156.8184,156.9294,156.6981,156.7629,4652.0
2018-06-25 14:05:00,169.41,169.48,169.37,169.41,3952.0,156.7259,156.7906,156.6889,156.7259,3952.0
2018-06-25 14:10:00,169.38,169.64,169.37,169.54,5262.0,156.6981,156.9387,156.6889,156.8462,5262.0
2018-06-25 14:15:00,169.52,169.59,169.43,169.43,5411.0,156.8277,156.8924,156.7444,156.7444,5411.0
2018-06-25 14:20:00,169.42,169.51,169.39,169.45,3757.0,156.7351,156.8184,156.7074,156.7629,3757.0
2018-06-25 14:25:00,169.47,169.62,169.45,169.62,4539.0,156.7814,156.9202,156.7629,156.9202,4539.0
2018-06-25 14:30:00,169.57,169.64,169.42,169.46,8645.0,156.8739,156.9387,156.7351,156.7721,8645.0
2018-06-25 14:35:00,169.49,169.67,169.48,169.55,16435.0,156.7999,156.9664,156.7906,156.8554,16435.0
2018-06-25 14:40:00,169.63,170.21,169.51,169.98,15647.0,156.9294,157.466,156.8184,157.2532,15647.0
2018-06-25 14:45:00,169.9,169.98,169.7,169.7,21127.0,157.1792,157.2532,156.9942,156.9942,21127.0
2018-06-25 14:50:00,169.7,169.93,169.58,169.7,36222.0,156.9942,157.207,156.8832,156.9942,36222.0
2018-06-25 14:55:00,169.57,170.0,169.53,170.0,15962.0,156.8739,157.2717,156.8369,157.2717,15962.0
2018-06-25 15:00:00,169.93,170.02,169.91,169.96,24845.0,157.207,157.2902,157.1885,157.2347,24845.0
2018-06-25 15:05:00,169.98,169.98,169.86,169.94,27615.0,157.2532,157.2532,157.1422,157.2162,27615.0
2018-06-25 15:10:00,169.94,170.0,169.76,169.78,18447.0,157.2162,157.2717,157.0497,157.0682,18447.0
2018-06-25 15:15:00,169.77,170.02,169.64,170.01,20871.0,157.0589,157.2902,156.9387,157.281,20871.0
2018-06-25 15:20:00,170.03,170.03,169.88,169.99,9773.0,157.2995,157.2995,157.1607,157.2625,9773.0
2018-06-25 15:25:00,169.97,170.01,169.9,169.95,9740.0,157.244,157.281,157.1792,157.2255,9740.0
2018-06-25 15:30:00,169.95,170.17,169.91,170.09,21970.0,157.2255,157.429,157.1885,157.355,21970.0
2018-06-25 15:35:00,170.08,170.71,170.07,170.54,24049.0,157.3457,157.9286,157.3365,157.7713,24049.0
2018-06-25 15:40:00,170.45,170.55,170.23,170.44,49767.0,157.688,157.7805,157.4845,157.6788,49767.0
2018-06-25 15:45:00,170.46,170.51,170.23,170.31,37580.0,157.6973,157.7435,157.4845,157.5585,37580.0
2018-06-25 15:50:00,170.31,170.57,170.19,170.57,64115.0,157.5585,157.799,157.4475,157.799,64115.0
2018-06-25 15:55:00,170.47,170.73,170.22,170.33,105025.0,157.7065,157.9471,157.4752,157.577,105025.0
2018-06-26 09:30:00,170.36,170.93,170.36,170.66,20797.0,157.6048,158.1321,157.6048,157.8823,20797.0
2018-06-26 09:35:00,170.56,171.0,170.05,170.93,12771.0,157.7898,158.1968,157.318,158.1321,12771.0
2018-06-26 09:40:00,171.0,171.0,170.5,170.61,22275.0,158.1968,158.1968,157.7343,157.836,22275.0
2018-06-26 09:45:00,170.62,171.76,170.5,171.5,98976.0,157.8453,158.8999,157.7343,158.6594,98976.0
2018-06-26 09:50:00,171.5,171.5,170.88,171.0,7590.0,158.6594,158.6594,158.0858,158.1968,7590.0
2018-06-26 09:55:00,171.02,171.33,170.83,171.33,22897.0,158.2153,158.5021,158.0396,158.5021,22897.0
2018-06-26 10:00:00,171.15,171.43,171.15,171.38,3053.0,158.3356,158.5946,158.3356,158.5484,3053.0
2018-06-26 10:05:00,171.44,171.8,171.41,171.51,11606.0,158.6039,158.9369,158.5761,158.6687,11606.0
2018-06-26 10:10:00,171.45,171.64,171.44,171.57,8464.0,158.6131,158.7889,158.6039,158.7242,8464.0
2018-06-26 10:15:00,171.64,171.75,171.6,171.6,4225.0,158.7889,158.8907,158.7519,158.7519,4225.0
2018-06-26 10:20:00,171.66,171.75,171.5,171.5,5741.0,158.8074,158.8907,158.6594,158.6594,5741.0
2018-06-26 10:25:00,171.6,171.65,171.42,171.43,3300.0,158.7519,158.7982,158.5854,158.5946,3300.0
2018-06-26 10:30:00,171.39,171.39,171.14,171.25,3900.0,158.5576,158.5576,158.3264,158.4281,3900.0
2018-06-26 10:35:00,171.22,171.27,171.04,171.12,2238.0,158.4004,158.4466,158.2338,158.3079,2238.0
2018-06-26 10:40:00,171.15,171.24,171.1,171.11,1100.0,158.3356,158.4189,158.2894,158.2986,1100.0
2018-06-26 10:45:00,171.11,171.11,170.75,171.03,5689.0,158.2986,158.2986,157.9656,158.2246,5689.0
2018-06-26 10:50:00,171.12,171.19,171.1,171.1,1200.0,158.3079,158.3726,158.2894,158.2894,1200.0
2018-06-26 10:55:00,171.09,171.15,170.95,171.11,16045.0,158.2801,158.3356,158.1506,158.2986,16045.0
2018-06-26 11:00:00,171.06,171.09,170.94,171.0,13099.0,158.2523,158.2801,158.1413,158.1968,13099.0
2018-06-26 11:05:00,171.02,171.11,170.97,171.1,4186.0,158.2153,158.2986,158.1691,158.2894,4186.0
2018-06-26 11:10:00,171.13,171.37,171.13,171.22,4037.0,158.3171,158.5391,158.3171,158.4004,4037.0
2018-06-26 11:15:00,171.32,171.34,171.18,171.21,3700.0,158.4929,158.5114,158.3634,158.3911,3700.0
2018-06-26 11:20:00,171.19,171.21,170.98,171.04,2400.0,158.3726,158.3911,158.1783,158.2338,2400.0
2018-06-26 11:25:00,171.0,171.07,170.96,170.98,4660.0,158.1968,158.2616,158.1598,158.1783,4660.0
2018-06-26 11:30:00,171.03,171.03,170.79,170.91,4300.0,158.2246,158.2246,158.0026,158.1136,4300.0
2018-06-26 11:35:00,170.89,171.24,170.89,171.19,4286.0,158.0951,158.4189,158.0951,158.3726,4286.0
2018-06-26 11:40:00,171.2,171.25,170.96,170.96,1400.0,158.3819,158.4281,158.1598,158.1598,1400.0
2018-06-26 11:45:00,171.09,171.13,170.93,170.93,2100.0,158.2801,158.3171,158.1321,158.1321,2100.0
2018-06-26 11:50:00,170.9,171.24,170.9,171.18,3701.0,158.1043,158.4189,158.1043,158.3634,3701.0
2018-06-26 11:55:00,171.14,171.21,171.08,171.21,4424.0,158.3264,158.3911,158.2709,158.3911,4424.0
2018-06-26 12:00:00,171.18,171.3,171.16,171.26,2763.0,158.3634,158.4744,158.3449,158.4374,2763.0
2018-06-26 12:05:00,171.27,171.41,171.21,171.36,6637.0,158.4466,158.5761,158.3911,158.5299,6637.0
2018-06-26 12:10:00,171.37,171.65,171.37,171.59,5426.0,158.5391,158.7982,158.5391,158.7427,5426.0
2018-06-26 12:15:00,171.62,171.63,171.36,171.54,5925.0,158.7704,158.7797,158.5299,158.6964,5925.0
2018-06-26 12:20:00,171.58,171.62,171.47,171.49,4035.0,158.7334,158.7704,158.6317,158.6502,4035.0
2018-06-26 12:25:00,171.46,171.51,171.46,171.46,905.0,158.6224,158.6687,158.6224,158.6224,905.0
2018-06-26 12:30:00,171.51,171.65,171.5,171.52,5735.0,158.6687,158.7982,158.6594,158.6779,5735.0
2018-06-26 12:35:00,171.54,171.57,171.48,171.54,3313.0,158.6964,158.7242,158.6409,158.6964,3313.0
2018-06-26 12:40:00,171.54,171.68,171.53,171.58,29641.0,158.6964,158.8259,158.6872,158.7334,29641.0
2018-06-26 12:45:00,171.63,171.8,171.62,171.8,7281.0,158.7797,158.9369,158.7704,158.9369,7281.0
2018-06-26 12:50:00,171.88,171.94,171.73,171.86,4262.0,159.011,159.0665,158.8722,158.9925,4262.0
2018-06-26 12:55:00,171.89,172.0,171.8,171.85,8131.0,159.0202,159.122,158.9369,158.9832,8131.0
2018-06-26 13:00:00,171.88,171.96,171.81,171.89,3805.0,159.011,159.085,158.9462,159.0202,3805.0
2018-06-26 13:05:00,171.91,172.0,171.9,171.96,4697.0,159.0387,159.122,159.0295,159.085,4697.0
2018-06-26 13:10:00,171.95,172.05,171.94,172.05,3884.0,159.0757,159.1682,159.0665,159.1682,3884.0
2018-06-26 13:15:00,172.1,172.3,172.08,172.24,4088.0,159.2145,159.3995,159.196,159.344,4088.0
2018-06-26 13:20:00,172.25,172.29,172.18,172.27,5056.0,159.3533,159.3903,159.2885,159.3718,5056.0
2018-06-26 13:25:00,172.26,172.36,172.17,172.31,6863.0,159.3625,159.455,159.2792,159.4088,6863.0
2018-06-26 13:30:00,172.31,172.32,172.17,172.18,12909.0,159.4088,159.418,159.2792,159.2885,12909.0
2018-06-26 13:35:00,172.23,172.43,172.23,172.43,3300.0,159.3347,159.5198,159.3347,159.5198,3300.0
2018-06-26 13:40:00,172.4,172.43,172.35,172.41,10171.0,159.492,159.5198,159.4458,159.5013,10171.0
2018-06-26 13:45:00,172.46,172.51,172.39,172.51,7192.0,159.5475,159.5938,159.4828,159.5938,7192.0
2018-06-26 13:50:00,172.49,172.54,172.47,172.53,7961.0,159.5753,159.6215,159.5568,159.6123,7961.0
2018-06-26 13:55:00,172.53,172.56,172.49,172.56,9163.0,159.6123,159.64,159.5753,159.64,9163.0
2018-06-26 14:00:00,172.57,172.65,172.52,172.59,6151.0,159.6493,159.7233,159.603,159.6678,6151.0
2018-06-26 14:05:00,172.55,172.55,172.4,172.43,6470.0,159.6308,159.6308,159.492,159.5198,6470.0
2018-06-26 14:10:00,172.42,172.56,172.41,172.56,6800.0,159.5105,159.64,159.5013,159.64,6800.0
2018-06-26 14:15:00,172.53,172.55,172.42,172.48,7950.0,159.6123,159.6308,159.5105,159.566,7950.0
2018-06-26 14:20:00,172.48,172.55,172.46,172.51,4841.0,159.566,159.6308,159.5475,159.5938,4841.0
2018-06-26 14:25:00,172.49,172.51,172.42,172.5,10202.0,159.5753,159.5938,159.5105,159.5845,10202.0
2018-06-26 14:30:00,172.47,172.63,172.45,172.63,9908.0,159.5568,159.7048,159.5383,159.7048,9908.0
2018-06-26 14:35:00,172.6,172.72,172.54,172.68,9572.0,159.677,159.7881,159.6215,159.7511,9572.0
2018-06-26 14:40:00,172.65,172.68,172.59,172.63,5446.0,159.7233,159.7511,159.6678,159.7048,5446.0
2018-06-26 14:45:00,172.63,172.72,172.56,172.62,11723.0,159.7048,159.7881,159.64,159.6955,11723.0
2018-06-26 14:50:00,172.63,172.74,172.62,172.65,11972.0,159.7048,159.8066,159.6955,159.7233,11972.0
2018-06-26 14:55:00,172.65,172.7,172.54,172.62,13655.0,159.7233,159.7696,159.6215,159.6955,13655.0
2018-06-26 15:00:00,172.6,172.68,172.56,172.61,13076.0,159.677,159.7511,159.64,159.6863,13076.0
2018-06-26 15:05:00,172.63,172.66,172.51,172.54,11000.0,159.7048,159.7326,159.5938,159.6215,11000.0
2018-06-26 15:10:00,172.55,172.64,172.54,172.62,9158.0,159.6308,159.7141,159.6215,159.6955,9158.0
2018-06-26 15:15:00,172.6,172.69,172.58,172.59,15183.0,159.677,159.7603,159.6585,159.6678,15183.0
2018-06-26 15:20:00,172.59,172.59,172.1,172.12,12623.0,159.6678,159.6678,159.2145,159.233,12623.0
2018-06-26 15:25:00,172.11,172.19,172.09,172.17,16833.0,159.2237,159.2977,159.2052,159.2792,16833.0
2018-06-26 15:30:00,172.18,172.52,172.13,172.49,17918.0,159.2885,159.603,159.2422,159.5753,17918.0
2018-06-26 15:35:00,172.45,172.5,172.3,172.5,14867.0,159.5383,159.5845,159.3995,159.5845,14867.0
2018-06-26 15:40:00,172.5,172.5,172.35,172.36,24028.0,159.5845,159.5845,159.4458,159.455,24028.0
2018-06-26 15:45:00,172.36,172.36,172.14,172.18,33490.0,159.455,159.455,159.2515,159.2885,33490.0
2018-06-26 15:50:00,172.17,172.18,171.91,171.94,33872.0,159.2792,159.2885,159.0387,159.0665,33872.0
2018-06-26 15:55:00,171.93,172.39,171.92,172.26,104715.0,159.0572,159.4828,159.048,159.3625,104715.0
2018-06-27 09:30:00,171.72,172.03,171.45,171.88,16309.0,158.8629,159.1497,158.6131,159.011,16309.0
2018-06-27 09:35:00,172.0,172.89,171.84,172.31,12269.0,159.122,159.9453,158.9739,159.4088,12269.0
2018-06-27 09:40:00,172.31,172.44,171.51,171.8,26972.0,159.4088,159.529,158.6687,158.9369,26972.0
2018-06-27 09:45:00,171.88,171.98,171.46,171.58,9872.0,159.011,159.1035,158.6224,158.7334,9872.0
2018-06-27 09:50:00,171.46,171.67,171.35,171.51,4900.0,158.6224,158.8167,158.5206,158.6687,4900.0
2018-06-27 09:55:00,171.53,171.75,171.51,171.75,2800.0,158.6872,158.8907,158.6687,158.8907,2800.0
2018-06-27 10:00:00,171.77,171.82,171.56,171.62,6197.0,158.9092,158.9554,158.7149,158.7704,6197.0
2018-06-27 10:05:00,171.63,171.63,171.36,171.54,9831.0,158.7797,158.7797,158.5299,158.6964,9831.0
2018-06-27 10:10:00,171.52,171.9,171.49,171.88,12402.0,158.6779,159.0295,158.6502,159.011,12402.0
2018-06-27 10:15:00,171.88,171.95,171.86,171.94,5754.0,159.011,159.0757,158.9925,159.0665,5754.0
2018-06-27 10:20:00,171.97,172.3,171.94,172.17,15976.0,159.0942,159.3995,159.0665,159.2792,15976.0
2018-06-27 10:25:00,172.13,172.27,171.97,172.2,38004.0,159.2422,159.3718,159.0942,159.307,38004.0
2018-06-27 10:30:00,172.21,172.27,171.71,171.77,9047.0,159.3162,159.3718,158.8537,158.9092,9047.0
2018-06-27 10:35:00,171.71,171.83,171.56,171.56,11619.0,158.8537,158.9647,158.7149,158.7149,11619.0
2018-06-27 10:40:00,171.61,171.62,171.17,171.22,5555.0,158.7612,158.7704,158.3541,158.4004,5555.0
2018-06-27 10:45:00,171.22,171.33,171.15,171.27,5333.0,158.4004,158.5021,158.3356,158.4466,5333.0
2018-06-27 10:50:00,171.3,171.44,171.29,171.41,16350.0,158.4744,158.6039,158.4651,158.5761,16350.0
2018-06-27 10:55:00,171.39,171.49,171.34,171.45,10152.0,158.5576,158.6502,158.5114,158.6131,10152.0
2018-06-27 11:00:00,171.45,171.56,171.41,171.47,7889.0,158.6131,158.7149,158.5761,158.6317,7889.0
2018-06-27 11:05:00,171.47,171.51,171.31,171.38,11117.0,158.6317,158.6687,158.4836,158.5484,11117.0
2018-06-27 11:10:00,171.39,171.47,171.35,171.46,9005.0,158.5576,158.6317,158.5206,158.6224,9005.0
2018-06-27 11:15:00,171.47,171.71,171.47,171.71,4228.0,158.6317,158.8537,158.6317,158.8537,4228.0
2018-06-27 11:20:00,171.71,171.79,171.64,171.66,12193.0,158.8537,158.9277,158.7889,158.8074,12193.0
2018-06-27 11:25:00,171.61,171.63,171.41,171.44,10970.0,158.7612,158.7797,158.5761,158.6039,10970.0
2018-06-27 11:30:00,171.47,171.51,171.33,171.43,8127.0,158.6317,158.6687,158.5021,158.5946,8127.0
2018-06-27 11:35:00,171.49,171.53,171.43,171.52,6166.0,158.6502,158.6872,158.5946,158.6779,6166.0
2018-06-27 11:40:00,171.5,171.59,171.45,171.59,23926.0,158.6594,158.7427,158.6131,158.7427,23926.0
2018-06-27 11:45:00,171.54,171.84,171.54,171.76,4735.0,158.6964,158.9739,158.6964,158.8999,4735.0
2018-06-27 11:50:00,171.74,171.74,171.49,171.49,15002.0,158.8814,158.8814,158.6502,158.6502,15002.0
2018-06-27 11:55:00,171.52,171.52,171.33,171.33,2264.0,158.6779,158.6779,158.5021,158.5021,2264.0
2018-06-27 12:00:00,171.33,171.58,171.33,171.51,6250.0,158.5021,158.7334,158.5021,158.6687,6250.0
2018-06-27 12:05:00,171.46,171.52,171.41,171.41,1300.0,158.6224,158.6779,158.5761,158.5761,1300.0
2018-06-27 12:10:00,171.4,171.41,171.34,171.36,2178.0,158.5669,158.5761,158.5114,158.5299,2178.0
2018-06-27 12:15:00,171.44,171.58,171.4,171.58,3840.0,158.6039,158.7334,158.5669,158.7334,3840.0
2018-06-27 12:20:00,171.52,171.57,171.49,171.52,1918.0,158.6779,158.7242,158.6502,158.6779,1918.0
2018-06-27 12:25:00,171.52,171.64,171.51,171.58,5970.0,158.6779,158.7889,158.6687,158.7334,5970.0
2018-06-27 12:30:00,171.54,171.54,171.22,171.24,55818.0,158.6964,158.6964,158.4004,158.4189,55818.0
2018-06-27 12:35:00,171.2,171.2,170.91,170.92,4798.0,158.3819,158.3819,158.1136,158.1228,4798.0
2018-06-27 12:40:00,170.86,170.86,170.7,170.73,3365.0,158.0673,158.0673,157.9193,157.9471,3365.0
2018-06-27 12:45:00,170.68,170.74,170.64,170.67,2524.0,157.9008,157.9563,157.8638,157.8915,2524.0
2018-06-27 12:50:00,170.67,170.85,170.67,170.71,7800.0,157.8915,158.0581,157.8915,157.9286,7800.0
2018-06-27 12:55:00,170.69,170.77,170.34,170.42,5346.0,157.9101,157.9841,157.5863,157.6603,5346.0
2018-06-27 13:00:00,170.37,170.53,170.37,170.51,3950.0,157.614,157.762,157.614,157.7435,3950.0
2018-06-27 13:05:00,170.48,170.51,170.35,170.35,5387.0,157.7158,157.7435,157.5955,157.5955,5387.0
2018-06-27 13:10:00,170.37,170.37,170.2,170.2,28900.0,157.614,157.614,157.4567,157.4567,28900.0
2018-06-27 13:15:00,170.21,170.21,169.83,169.83,4806.0,157.466,157.466,157.1144,157.1144,4806.0
2018-06-27 13:20:00,169.77,170.05,169.76,170.05,3365.0,157.0589,157.318,157.0497,157.318,3365.0
2018-06-27 13:25:00,170.01,170.05,169.95,169.99,13926.0,157.281,157.318,157.2255,157.2625,13926.0
2018-06-27 13:30:00,170.0,170.07,169.97,170.07,4000.0,157.2717,157.3365,157.244,157.3365,4000.0
2018-06-27 13:35:00,170.08,170.1,169.96,170.04,5242.0,157.3457,157.3642,157.2347,157.3087,5242.0
2018-06-27 13:40:00,170.03,170.26,170.03,170.25,8044.0,157.2995,157.5122,157.2995,157.503,8044.0
2018-06-27 13:45:00,170.26,170.28,169.95,170.01,5369.0,157.5122,157.5307,157.2255,157.281,5369.0
2018-06-27 13:50:00,169.9,169.95,169.8,169.93,6231.0,157.1792,157.2255,157.0867,157.207,6231.0
2018-06-27 13:55:00,169.89,170.01,169.87,169.96,5043.0,157.1699,157.281,157.1514,157.2347,5043.0
2018-06-27 14:00:00,169.91,170.07,169.9,170.02,3757.0,157.1885,157.3365,157.1792,157.2902,3757.0
2018-06-27 14:05:00,170.0,170.0,169.65,169.72,4690.0,157.2717,157.2717,156.9479,157.0127,4690.0
2018-06-27 14:10:00,169.73,169.73,169.59,169.67,4520.0,157.0219,157.0219,156.8924,156.9664,4520.0
2018-06-27 14:15:00,169.65,170.01,169.6,169.96,10165.0,156.9479,157.281,156.9017,157.2347,10165.0
2018-06-27 14:20:00,170.0,170.15,169.99,170.12,6041.0,157.2717,157.4105,157.2625,157.3827,6041.0
2018-06-27 14:25:00,170.14,170.17,170.05,170.12,8414.0,157.4012,157.429,157.318,157.3827,8414.0
2018-06-27 14:30:00,170.15,170.22,170.02,170.16,12556.0,157.4105,157.4752,157.2902,157.4197,12556.0
2018-06-27 14:35:00,170.19,170.4,170.19,170.35,19157.0,157.4475,157.6418,157.4475,157.5955,19157.0
2018-06-27 14:40:00,170.37,170.39,170.16,170.2,15148.0,157.614,157.6325,157.4197,157.4567,15148.0
2018-06-27 14:45:00,170.22,170.36,170.2,170.25,13695.0,157.4752,157.6048,157.4567,157.503,13695.0
2018-06-27 14:50:00,170.21,170.4,170.11,170.22,25855.0,157.466,157.6418,157.3735,157.4752,25855.0
2018-06-27 14:55:00,170.16,170.17,169.97,170.01,5824.0,157.4197,157.429,157.244,157.281,5824.0
2018-06-27 15:00:00,169.95,169.96,169.72,169.86,6579.0,157.2255,157.2347,157.0127,157.1422,6579.0
2018-06-27 15:05:00,169.86,169.88,169.49,169.56,9855.0,157.1422,157.1607,156.7999,156.8647,9855.0
2018-06-27 15:10:00,169.52,169.6,169.23,169.3,31062.0,156.8277,156.9017,156.5594,156.6241,31062.0
2018-06-27 15:15:00,169.3,169.3,168.98,169.17,20932.0,156.6241,156.6241,156.3281,156.5039,20932.0
2018-06-27 15:20:00,169.13,169.21,168.98,169.07,23392.0,156.4669,156.5409,156.3281,156.4113,23392.0
2018-06-27 15:25:00,169.07,169.44,168.99,169.31,19125.0,156.4113,156.7536,156.3373,156.6334,19125.0
2018-06-27 15:30:00,169.31,169.51,169.27,169.4,18633.0,156.6334,156.8184,156.5964,156.7166,18633.0
2018-06-27 15:35:00,169.39,169.62,169.36,169.5,52139.0,156.7074,156.9202,156.6796,156.8091,52139.0
2018-06-27 15:40:00,169.47,169.79,169.44,169.63,12082.0,156.7814,157.0774,156.7536,156.9294,12082.0
2018-06-27 15:45:00,169.62,169.65,169.4,169.47,37480.0,156.9202,156.9479,156.7166,156.7814,37480.0
2018-06-27 15:50:00,169.43,169.8,169.35,169.71,54374.0,156.7444,157.0867,156.6704,157.0034,54374.0
2018-06-27 15:55:00,169.67,169.85,169.17,169.22,133040.0,156.9664,157.1329,156.5039,156.5501,133040.0
2018-06-28 09:30:00,168.58,169.04,168.22,168.84,26951.0,156.3918,156.8186,156.0579,156.633,26951.0
2018-06-28 09:35:00,168.78,168.89,168.17,168.17,104448.0,156.5774,156.6794,156.0115,156.0115,104448.0
2018-06-28 09:40:00,168.08,168.09,167.55,167.7,9048.0,155.928,155.9373,155.4363,155.5755,9048.0
2018-06-28 09:45:00,167.56,168.01,167.55,168.01,10945.0,155.4456,155.863,155.4363,155.863,10945.0
2018-06-28 09:50:00,168.07,168.59,168.0,168.47,5780.0,155.9187,156.4011,155.8538,156.2898,5780.0
2018-06-28 09:55:00,168.2,168.35,167.85,168.2,4448.0,156.0393,156.1785,155.7146,156.0393,4448.0
2018-06-28 10:00:00,168.15,168.25,167.9,167.9,2800.0,155.9929,156.0857,155.761,155.761,2800.0
2018-06-28 10:05:00,167.85,168.17,167.73,168.04,7104.0,155.7146,156.0115,155.6033,155.8909,7104.0
2018-06-28 10:10:00,168.14,168.18,167.75,167.97,10000.0,155.9836,156.0208,155.6218,155.8259,10000.0
2018-06-28 10:15:00,167.94,168.43,167.88,168.43,8450.0,155.7981,156.2527,155.7424,156.2527,8450.0
2018-06-28 10:20:00,168.32,168.47,168.18,168.28,7721.0,156.1506,156.2898,156.0208,156.1135,7721.0
2018-06-28 10:25:00,168.2,168.46,167.96,168.08,7433.0,156.0393,156.2805,155.8167,155.928,7433.0
2018-06-28 10:30:00,168.0,168.02,167.79,167.83,3904.0,155.8538,155.8723,155.659,155.6961,3904.0
2018-06-28 10:35:00,167.9,168.28,167.8,168.26,8497.0,155.761,156.1135,155.6682,156.095,8497.0
2018-06-28 10:40:00,168.21,168.54,168.2,168.51,5918.0,156.0486,156.3547,156.0393,156.3269,5918.0
2018-06-28 10:45:00,168.5,168.51,168.22,168.3,4320.0,156.3176,156.3269,156.0579,156.1321,4320.0
2018-06-28 10:50:00,168.22,168.61,168.12,168.51,13970.0,156.0579,156.4197,155.9651,156.3269,13970.0
2018-06-28 10:55:00,168.42,168.68,168.39,168.62,11756.0,156.2434,156.4846,156.2156,156.4289,11756.0
2018-06-28 11:00:00,168.69,168.73,168.51,168.63,8015.0,156.4939,156.531,156.3269,156.4382,8015.0
2018-06-28 11:05:00,168.6,168.78,168.5,168.78,11391.0,156.4104,156.5774,156.3176,156.5774,11391.0
2018-06-28 11:10:00,168.8,168.8,168.42,168.52,9053.0,156.5959,156.5959,156.2434,156.3362,9053.0
2018-06-28 11:15:00,168.61,168.68,168.26,168.51,25000.0,156.4197,156.4846,156.095,156.3269,25000.0
2018-06-28 11:20:00,168.51,168.71,168.34,168.67,10206.0,156.3269,156.5124,156.1692,156.4753,10206.0
2018-06-28 11:25:00,168.65,168.94,168.65,168.94,20359.0,156.4568,156.7258,156.4568,156.7258,20359.0
2018-06-28 11:30:00,168.9,169.49,168.88,169.42,76113.0,156.6887,157.236,156.6701,157.1711,76113.0
2018-06-28 11:35:00,169.42,169.45,169.31,169.38,5947.0,157.1711,157.1989,157.0691,157.134,5947.0
2018-06-28 11:40:00,169.42,169.45,169.3,169.42,20900.0,157.1711,157.1989,157.0598,157.1711,20900.0
2018-06-28 11:45:00,169.43,169.45,169.26,169.26,4984.0,157.1804,157.1989,157.0227,157.0227,4984.0
2018-06-28 11:50:00,169.25,169.25,168.93,168.97,3661.0,157.0134,157.0134,156.7165,156.7536,3661.0
2018-06-28 11:55:00,168.91,169.04,168.82,169.03,3200.0,156.698,156.8186,156.6145,156.8093,3200.0
2018-06-28 12:00:00,169.02,169.06,169.0,169.0,19517.0,156.8,156.8371,156.7815,156.7815,19517.0
2018-06-28 12:05:00,169.01,169.1,168.98,169.01,16660.0,156.7907,156.8742,156.7629,156.7907,16660.0
2018-06-28 12:10:00,169.04,169.08,168.89,169.07,9374.0,156.8186,156.8557,156.6794,156.8464,9374.0
2018-06-28 12:15:00,169.05,169.06,169.0,169.01,2100.0,156.8279,156.8371,156.7815,156.7907,2100.0
2018-06-28 12:20:00,169.04,169.07,168.89,168.89,12930.0,156.8186,156.8464,156.6794,156.6794,12930.0
2018-06-28 12:25:00,168.95,169.01,168.85,168.9,3100.0,156.7351,156.7907,156.6423,156.6887,3100.0
2018-06-28 12:30:00,168.84,168.89,168.7,168.78,2900.0,156.633,156.6794,156.5032,156.5774,2900.0
2018-06-28 12:35:00,168.72,168.74,168.59,168.62,3311.0,156.5217,156.5403,156.4011,156.4289,3311.0
2018-06-28 12:40:00,168.59,168.65,168.49,168.5,9751.0,156.4011,156.4568,156.3083,156.3176,9751.0
2018-06-28 12:45:00,168.51,168.51,168.32,168.49,8189.0,156.3269,156.3269,156.1506,156.3083,8189.0
2018-06-28 12:50:00,168.51,168.76,168.51,168.75,6854.0,156.3269,156.5588,156.3269,156.5495,6854.0
2018-06-28 12:55:00,168.75,168.75,168.62,168.62,11718.0,156.5495,156.5495,156.4289,156.4289,11718.0
2018-06-28 13:00:00,168.59,168.67,168.58,168.66,5823.0,156.4011,156.4753,156.3918,156.4661,5823.0
2018-06-28 13:05:00,168.66,168.72,168.59,168.59,11473.0,156.4661,156.5217,156.4011,156.4011,11473.0
2018-06-28 13:10:00,168.63,168.66,168.59,168.61,13244.0,156.4382,156.4661,156.4011,156.4197,13244.0
2018-06-28 13:15:00,168.64,168.68,168.57,168.59,20305.0,156.4475,156.4846,156.3826,156.4011,20305.0
2018-06-28 13:20:00,168.62,168.86,168.62,168.75,25858.0,156.4289,156.6516,156.4289,156.5495,25858.0
2018-06-28 13:25:00,168.74,168.82,168.71,168.75,33299.0,156.5403,156.6145,156.5124,156.5495,33299.0
2018-06-28 13:30:00,168.74,168.74,168.63,168.65,17667.0,156.5403,156.5403,156.4382,156.4568,17667.0
2018-06-28 13:35:00,168.62,168.7,168.51,168.51,12921.0,156.4289,156.5032,156.3269,156.3269,12921.0
2018-06-28 13:40:00,168.54,168.57,168.45,168.51,15298.0,156.3547,156.3826,156.2712,156.3269,15298.0
2018-06-28 13:45:00,168.49,168.53,168.44,168.49,5736.0,156.3083,156.3455,156.262,156.3083,5736.0
2018-06-28 13:50:00,168.5,168.6,168.48,168.54,5654.0,156.3176,156.4104,156.2991,156.3547,5654.0
2018-06-28 13:55:00,168.54,168.57,168.38,168.47,12989.0,156.3547,156.3826,156.2063,156.2898,12989.0
2018-06-28 14:00:00,168.5,168.56,168.5,168.53,27968.0,156.3176,156.3733,156.3176,156.3455,27968.0
2018-06-28 14:05:00,168.54,168.59,168.51,168.53,10973.0,156.3547,156.4011,156.3269,156.3455,10973.0
2018-06-28 14:10:00,168.57,168.57,168.34,168.37,9609.0,156.3826,156.3826,156.1692,156.197,9609.0
2018-06-28 14:15:00,168.38,168.46,168.35,168.45,7477.0,156.2063,156.2805,156.1785,156.2712,7477.0
2018-06-28 14:20:00,168.44,168.69,168.44,168.62,26260.0,156.262,156.4939,156.262,156.4289,26260.0
2018-06-28 14:25:00,168.65,168.76,168.59,168.65,18378.0,156.4568,156.5588,156.4011,156.4568,18378.0
2018-06-28 14:30:00,168.65,168.82,168.62,168.66,15311.0,156.4568,156.6145,156.4289,156.4661,15311.0
2018-06-28 14:35:00,168.67,168.86,168.65,168.81,4191.0,156.4753,156.6516,156.4568,156.6052,4191.0
2018-06-28 14:40:00,168.82,168.85,168.78,168.84,5419.0,156.6145,156.6423,156.5774,156.633,5419.0
2018-06-28 14:45:00,168.84,169.08,168.83,169.0,75767.0,156.633,156.8557,156.6238,156.7815,75767.0
2018-06-28 14:50:00,168.95,169.13,168.91,169.13,2970.0,156.7351,156.9021,156.698,156.9021,2970.0
2018-06-28 14:55:00,169.13,169.28,169.12,169.22,13080.0,156.9021,157.0412,156.8928,156.9856,13080.0
2018-06-28 15:00:00,169.22,169.23,168.91,168.91,13117.0,156.9856,156.9948,156.698,156.698,13117.0
2018-06-28 15:05:00,168.93,169.28,168.93,169.22,6788.0,156.7165,157.0412,156.7165,156.9856,6788.0
2018-06-28 15:10:00,169.23,169.4,169.23,169.39,4816.0,156.9948,157.1526,156.9948,157.1433,4816.0
2018-06-28 15:15:00,169.36,169.47,169.35,169.47,3101.0,157.1154,157.2175,157.1062,157.2175,3101.0
2018-06-28 15:20:00,169.47,169.52,169.35,169.36,4280.0,157.2175,157.2639,157.1062,157.1154,4280.0
2018-06-28 15:25:00,169.35,169.37,169.06,169.06,3952.0,157.1062,157.1247,156.8371,156.8371,3952.0
2018-06-28 15:30:00,169.1,169.11,168.95,168.95,8278.0,156.8742,156.8835,156.7351,156.7351,8278.0
2018-06-28 15:35:00,168.97,168.97,168.83,168.88,6795.0,156.7536,156.7536,156.6238,156.6701,6795.0
2018-06-28 15:40:00,168.85,168.91,168.82,168.82,8439.0,156.6423,156.698,156.6145,156.6145,8439.0
2018-06-28 15:45:00,168.81,168.95,168.7,168.95,12686.0,156.6052,156.7351,156.5032,156.7351,12686.0
2018-06-28 15:50:00,168.94,168.94,168.72,168.76,12022.0,156.7258,156.7258,156.5217,156.5588,12022.0
2018-06-28 15:55:00,168.78,169.02,168.74,168.99,36019.0,156.5774,156.8,156.5403,156.7722,36019.0
2018-06-29 09:30:00,169.74,169.78,168.96,169.71,17221.0,157.468,157.5051,156.7444,157.4401,17221.0
2018-06-29 09:35:00,169.89,169.99,169.66,169.9,2100.0,157.6071,157.6999,157.3938,157.6164,2100.0
2018-06-29 09:40:00,169.96,170.9,169.96,170.51,10021.0,157.6721,158.5441,157.6721,158.1823,10021.0
2018-06-29 09:45:00,170.59,170.7,170.29,170.31,9791.0,158.2565,158.3586,157.9782,157.9968,9791.0
2018-06-29 09:50:00,170.3,170.38,170.12,170.29,5400.0,157.9875,158.0617,157.8205,157.9782,5400.0
2018-06-29 09:55:00,170.27,170.48,170.1,170.48,7295.0,157.9597,158.1545,157.8019,158.1545,7295.0
2018-06-29 10:00:00,170.26,170.56,170.16,170.49,9514.0,157.9504,158.2287,157.8576,158.1637,9514.0
2018-06-29 10:05:00,170.51,170.52,170.03,170.06,7009.0,158.1823,158.1916,157.737,157.7648,7009.0
2018-06-29 10:10:00,170.05,170.1,169.81,169.81,12393.0,157.7556,157.8019,157.5329,157.5329,12393.0
2018-06-29 10:15:00,169.63,170.01,169.23,170.01,14708.0,157.3659,157.7185,156.9948,157.7185,14708.0
2018-06-29 10:20:00,169.97,169.97,169.68,169.93,2450.0,157.6813,157.6813,157.4123,157.6442,2450.0
2018-06-29 10:25:00,169.78,169.85,169.61,169.7,3600.0,157.5051,157.57,157.3474,157.4309,3600.0
2018-06-29 10:30:00,169.82,169.99,169.68,169.74,10405.0,157.5422,157.6999,157.4123,157.468,10405.0
2018-06-29 10:35:00,169.68,169.95,169.59,169.92,8578.0,157.4123,157.6628,157.3288,157.635,8578.0
2018-06-29 10:40:00,169.93,170.18,169.82,170.12,7539.0,157.6442,157.8762,157.5422,157.8205,7539.0
2018-06-29 10:45:00,170.18,170.46,170.09,170.44,9790.0,157.8762,158.1359,157.7927,158.1174,9790.0
2018-06-29 10:50:00,170.41,170.68,170.35,170.65,8514.0,158.0895,158.34,158.0339,158.3122,8514.0
2018-06-29 10:55:00,170.66,170.77,170.66,170.74,5601.0,158.3215,158.4235,158.3215,158.3957,5601.0
2018-06-29 11:00:00,170.71,170.78,170.56,170.64,7016.0,158.3678,158.4328,158.2287,158.3029,7016.0
2018-06-29 11:05:00,170.59,170.94,170.58,170.9,5849.0,158.2565,158.5812,158.2472,158.5441,5849.0
2018-06-29 11:10:00,170.88,170.99,170.73,170.73,7702.0,158.5256,158.6276,158.3864,158.3864,7702.0
2018-06-29 11:15:00,170.72,170.95,170.61,170.95,5428.0,158.3771,158.5905,158.2751,158.5905,5428.0
2018-06-29 11:20:00,170.95,170.99,170.62,170.92,26699.0,158.5905,158.6276,158.2843,158.5627,26699.0
2018-06-29 11:25:00,170.93,171.07,170.71,170.76,6117.0,158.5719,158.7018,158.3678,158.4142,6117.0
2018-06-29 11:30:00,170.69,170.71,170.39,170.4,4175.0,158.3493,158.3678,158.071,158.0803,4175.0
2018-06-29 11:35:00,170.44,170.44,170.25,170.33,2224.0,158.1174,158.1174,157.9411,158.0153,2224.0
2018-06-29 11:40:00,170.25,170.63,170.25,170.63,2620.0,157.9411,158.2936,157.9411,158.2936,2620.0
2018-06-29 11:45:00,170.62,170.64,170.51,170.51,1533.0,158.2843,158.3029,158.1823,158.1823,1533.0
2018-06-29 11:50:00,170.45,170.56,170.41,170.51,2407.0,158.1266,158.2287,158.0895,158.1823,2407.0
2018-06-29 11:55:00,170.35,170.42,170.26,170.41,1900.0,158.0339,158.0988,157.9504,158.0895,1900.0
2018-06-29 12:00:00,170.36,170.53,170.33,170.53,2400.0,158.0431,158.2009,158.0153,158.2009,2400.0
2018-06-29 12:05:00,170.56,170.8,170.54,170.8,3205.0,158.2287,158.4513,158.2101,158.4513,3205.0
2018-06-29 12:10:00,170.77,170.86,170.76,170.84,1921.0,158.4235,158.507,158.4142,158.4884,1921.0
2018-06-29 12:15:00,170.85,170.88,170.75,170.77,3300.0,158.4977,158.5256,158.4049,158.4235,3300.0
2018-06-29 12:20:00,170.76,170.76,170.64,170.74,22949.0,158.4142,158.4142,158.3029,158.3957,22949.0
2018-06-29 12:25:00,170.68,170.81,170.62,170.64,3300.0,158.34,158.4606,158.2843,158.3029,3300.0
2018-06-29 12:30:00,170.67,170.67,170.49,170.59,3380.0,158.3307,158.3307,158.1637,158.2565,3380.0
2018-06-29 12:35:00,170.53,170.55,170.47,170.47,3240.0,158.2009,158.2194,158.1452,158.1452,3240.0
2018-06-29 12:40:00,170.51,170.57,170.49,170.56,1474.0,158.1823,158.238,158.1637,158.2287,1474.0
2018-06-29 12:45:00,170.55,170.55,170.45,170.46,2129.0,158.2194,158.2194,158.1266,158.1359,2129.0
2018-06-29 12:50:00,170.47,170.52,170.37,170.4,2300.0,158.1452,158.1916,158.0524,158.0803,2300.0
2018-06-29 12:55:00,170.32,170.37,170.28,170.28,2500.0,158.006,158.0524,157.9689,157.9689,2500.0
2018-06-29 13:00:00,170.34,170.36,170.26,170.33,4098.0,158.0246,158.0431,157.9504,158.0153,4098.0
2018-06-29 13:05:00,170.33,170.5,170.33,170.46,1992.0,158.0153,158.173,158.0153,158.1359,1992.0
2018-06-29 13:10:00,170.35,170.42,170.3,170.31,1700.0,158.0339,158.0988,157.9875,157.9968,1700.0
2018-06-29 13:15:00,170.3,170.42,170.3,170.41,1690.0,157.9875,158.0988,157.9875,158.0895,1690.0
2018-06-29 13:20:00,170.34,170.38,170.33,170.34,2525.0,158.0246,158.0617,158.0153,158.0246,2525.0
2018-06-29 13:25:00,170.35,170.36,170.29,170.33,1700.0,158.0339,158.0431,157.9782,158.0153,1700.0
2018-06-29 13:30:00,170.38,170.38,170.27,170.3,2085.0,158.0617,158.0617,157.9597,157.9875,2085.0
2018-06-29 13:35:00,170.35,170.37,170.28,170.34,1400.0,158.0339,158.0524,157.9689,158.0246,1400.0
2018-06-29 13:40:00,170.36,170.52,170.35,170.47,2607.0,158.0431,158.1916,158.0339,158.1452,2607.0
2018-06-29 13:45:00,170.46,170.46,170.39,170.43,2000.0,158.1359,158.1359,158.071,158.1081,2000.0
2018-06-29 13:50:00,170.44,170.45,170.41,170.42,910.0,158.1174,158.1266,158.0895,158.0988,910.0
2018-06-29 13:55:00,170.38,170.39,170.22,170.38,4395.0,158.0617,158.071,157.9133,158.0617,4395.0
2018-06-29 14:00:00,170.36,170.47,170.23,170.24,1950.0,158.0431,158.1452,157.9225,157.9318,1950.0
2018-06-29 14:05:00,170.22,170.35,170.21,170.35,3915.0,157.9133,158.0339,157.904,158.0339,3915.0
2018-06-29 14:10:00,170.31,170.32,170.05,170.07,2200.0,157.9968,158.006,157.7556,157.7741,2200.0
2018-06-29 14:15:00,170.04,170.04,169.92,169.96,2698.0,157.7463,157.7463,157.635,157.6721,2698.0
2018-06-29 14:20:00,169.94,170.04,169.88,170.04,3545.0,157.6535,157.7463,157.5978,157.7463,3545.0
2018-06-29 14:25:00,170.01,170.06,169.97,170.06,2894.0,157.7185,157.7648,157.6813,157.7648,2894.0
2018-06-29 14:30:00,170.04,170.04,169.9,169.96,2965.0,157.7463,157.7463,157.6164,157.6721,2965.0
2018-06-29 14:35:00,169.91,169.91,169.78,169.83,2971.0,157.6257,157.6257,157.5051,157.5515,2971.0
2018-06-29 14:40:00,169.76,169.88,169.68,169.88,1793.0,157.4865,157.5978,157.4123,157.5978,1793.0
2018-06-29 14:45:00,169.87,169.93,169.87,169.87,2530.0,157.5886,157.6442,157.5886,157.5886,2530.0
2018-06-29 14:50:00,169.85,170.06,169.85,170.06,5891.0,157.57,157.7648,157.57,157.7648,5891.0
2018-06-29 14:55:00,170.11,170.19,170.04,170.16,6730.0,157.8112,157.8854,157.7463,157.8576,6730.0
2018-06-29 15:00:00,170.19,170.31,170.19,170.28,2932.0,157.8854,157.9968,157.8854,157.9689,2932.0
2018-06-29 15:05:00,170.27,170.31,170.16,170.18,2927.0,157.9597,157.9968,157.8576,157.8762,2927.0
2018-06-29 15:10:00,170.16,170.2,170.09,170.14,3800.0,157.8576,157.8947,157.7927,157.8391,3800.0
2018-06-29 15:15:00,170.05,170.08,169.96,169.98,3298.0,157.7556,157.7834,157.6721,157.6906,3298.0
2018-06-29 15:20:00,169.96,169.99,169.82,169.89,7821.0,157.6721,157.6999,157.5422,157.6071,7821.0
2018-06-29 15:25:00,169.88,170.06,169.86,169.9,5284.0,157.5978,157.7648,157.5793,157.6164,5284.0
2018-06-29 15:30:00,169.88,169.88,169.73,169.73,5525.0,157.5978,157.5978,157.4587,157.4587,5525.0
2018-06-29 15:35:00,169.69,169.73,169.63,169.65,4762.0,157.4216,157.4587,157.3659,157.3845,4762.0
2018-06-29 15:40:00,169.65,169.65,169.51,169.64,11516.0,157.3845,157.3845,157.2546,157.3752,11516.0
2018-06-29 15:45:00,169.59,169.69,169.4,169.4,18857.0,157.3288,157.4216,157.1526,157.1526,18857.0
2018-06-29 15:50:00,169.4,169.49,169.23,169.23,29301.0,157.1526,157.236,156.9948,156.9948,29301.0
2018-06-29 15:55:00,169.23,169.3,168.78,168.89,120999.0,156.9948,157.0598,156.5774,156.6794,120999.0
2018-07-02 09:30:00,167.56,167.56,166.98,167.15,13232.0,155.4456,155.4456,154.9075,155.0652,13232.0
2018-07-02 09:35:00,167.03,167.11,166.69,166.7,6644.0,154.9539,155.0281,154.6385,154.6478,6644.0
2018-07-02 09:40:00,166.7,167.27,166.7,167.14,6801.0,154.6478,155.1765,154.6478,155.0559,6801.0
2018-07-02 09:45:00,167.06,167.19,166.84,166.91,7605.0,154.9817,155.1023,154.7776,154.8426,7605.0
2018-07-02 09:50:00,166.96,167.28,166.79,167.22,9159.0,154.889,155.1858,154.7313,155.1302,9159.0
2018-07-02 09:55:00,167.18,167.23,166.97,167.22,5100.0,155.0931,155.1394,154.8982,155.1302,5100.0
2018-07-02 10:00:00,167.17,167.61,167.12,167.61,7005.0,155.0838,155.492,155.0374,155.492,7005.0
2018-07-02 10:05:00,167.64,167.93,167.64,167.85,4969.0,155.5198,155.7888,155.5198,155.7146,4969.0
2018-07-02 10:10:00,167.88,167.88,167.56,167.63,7134.0,155.7424,155.7424,155.4456,155.5105,7134.0
2018-07-02 10:15:00,167.62,167.93,167.54,167.8,7287.0,155.5012,155.7888,155.427,155.6682,7287.0
2018-07-02 10:20:00,167.84,167.84,167.7,167.75,12066.0,155.7053,155.7053,155.5755,155.6218,12066.0
2018-07-02 10:25:00,167.77,167.84,167.51,167.8,5885.0,155.6404,155.7053,155.3992,155.6682,5885.0
2018-07-02 10:30:00,167.78,167.86,167.75,167.86,7373.0,155.6497,155.7239,155.6218,155.7239,7373.0
2018-07-02 10:35:00,167.86,167.89,167.75,167.84,11332.0,155.7239,155.7517,155.6218,155.7053,11332.0
2018-07-02 10:40:00,167.83,168.22,167.76,168.22,3615.0,155.6961,156.0579,155.6311,156.0579,3615.0
2018-07-02 10:45:00,168.21,168.33,168.14,168.16,7213.0,156.0486,156.1599,155.9836,156.0022,7213.0
2018-07-02 10:50:00,168.1,168.19,168.09,168.12,5092.0,155.9465,156.03,155.9373,155.9651,5092.0
2018-07-02 10:55:00,168.12,168.5,168.12,168.4,4568.0,155.9651,156.3176,155.9651,156.2249,4568.0
2018-07-02 11:00:00,168.46,168.65,168.46,168.54,5200.0,156.2805,156.4568,156.2805,156.3547,5200.0
2018-07-02 11:05:00,168.51,168.53,168.35,168.39,4067.0,156.3269,156.3455,156.1785,156.2156,4067.0
2018-07-02 11:10:00,168.37,168.4,168.29,168.32,6000.0,156.197,156.2249,156.1228,156.1506,6000.0
2018-07-02 11:15:00,168.29,168.4,168.26,168.4,3064.0,156.1228,156.2249,156.095,156.2249,3064.0
2018-07-02 11:20:00,168.37,168.46,168.33,168.46,18989.0,156.197,156.2805,156.1599,156.2805,18989.0
2018-07-02 11:25:00,168.46,168.48,168.33,168.42,6834.0,156.2805,156.2991,156.1599,156.2434,6834.0
2018-07-02 11:30:00,168.38,168.45,168.31,168.45,9007.0,156.2063,156.2712,156.1414,156.2712,9007.0
2018-07-02 11:35:00,168.4,168.44,168.25,168.42,8117.0,156.2249,156.262,156.0857,156.2434,8117.0
2018-07-02 11:40:00,168.44,168.85,168.43,168.79,21253.0,156.262,156.6423,156.2527,156.5867,21253.0
2018-07-02 11:45:00,168.82,168.85,168.59,168.66,10129.0,156.6145,156.6423,156.4011,156.4661,10129.0
2018-07-02 11:50:00,168.67,168.86,168.65,168.79,5762.0,156.4753,156.6516,156.4568,156.5867,5762.0
2018-07-02 11:55:00,168.86,168.93,168.54,168.54,5220.0,156.6516,156.7165,156.3547,156.3547,5220.0
2018-07-02 12:00:00,168.54,168.55,168.48,168.52,6172.0,156.3547,156.364,156.2991,156.3362,6172.0
2018-07-02 12:05:00,168.5,168.61,168.39,168.52,12593.0,156.3176,156.4197,156.2156,156.3362,12593.0
2018-07-02 12:10:00,168.52,168.52,168.35,168.44,5232.0,156.3362,156.3362,156.1785,156.262,5232.0
2018-07-02 12:15:00,168.43,168.43,168.28,168.36,5212.0,156.2527,156.2527,156.1135,156.1877,5212.0
2018-07-02 12:20:00,168.41,168.48,168.35,168.35,3836.0,156.2341,156.2991,156.1785,156.1785,3836.0
2018-07-02 12:25:00,168.33,168.37,168.2,168.37,4280.0,156.1599,156.197,156.0393,156.197,4280.0
2018-07-02 12:30:00,168.35,168.61,168.35,168.45,5856.0,156.1785,156.4197,156.1785,156.2712,5856.0
2018-07-02 12:35:00,168.47,168.51,168.45,168.51,2610.0,156.2898,156.3269,156.2712,156.3269,2610.0
2018-07-02 12:40:00,168.45,168.54,168.44,168.45,4200.0,156.2712,156.3547,156.262,156.2712,4200.0
2018-07-02 12:45:00,168.46,168.56,168.37,168.5,5824.0,156.2805,156.3733,156.197,156.3176,5824.0
2018-07-02 12:50:00,168.47,168.5,168.45,168.5,2105.0,156.2898,156.3176,156.2712,156.3176,2105.0
2018-07-02 12:55:00,168.53,168.62,168.53,168.62,2200.0,156.3455,156.4289,156.3455,156.4289,2200.0
2018-07-02 13:00:00,168.58,168.58,168.34,168.45,5767.0,156.3918,156.3918,156.1692,156.2712,5767.0
2018-07-02 13:05:00,168.46,168.46,168.26,168.31,4137.0,156.2805,156.2805,156.095,156.1414,4137.0
2018-07-02 13:10:00,168.28,168.35,168.25,168.28,4344.0,156.1135,156.1785,156.0857,156.1135,4344.0
2018-07-02 13:15:00,168.29,168.32,168.16,168.28,26150.0,156.1228,156.1506,156.0022,156.1135,26150.0
2018-07-02 13:20:00,168.24,168.43,168.21,168.25,12868.0,156.0764,156.2527,156.0486,156.0857,12868.0
2018-07-02 13:25:00,168.28,168.3,168.14,168.14,4500.0,156.1135,156.1321,155.9836,155.9836,4500.0
2018-07-02 13:30:00,168.12,168.31,168.12,168.28,12831.0,155.9651,156.1414,155.9651,156.1135,12831.0
2018-07-02 13:35:00,168.28,168.46,168.25,168.45,16042.0,156.1135,156.2805,156.0857,156.2712,16042.0
2018-07-02 13:40:00,168.46,168.53,168.43,168.53,11371.0,156.2805,156.3455,156.2527,156.3455,11371.0
2018-07-02 13:45:00,168.52,168.61,168.42,168.56,11080.0,156.3362,156.4197,156.2434,156.3733,11080.0
2018-07-02 13:50:00,168.59,168.59,168.46,168.46,10522.0,156.4011,156.4011,156.2805,156.2805,10522.0
2018-07-02 13:55:00,168.49,168.5,168.45,168.5,6700.0,156.3083,156.3176,156.2712,156.3176,6700.0
2018-07-02 14:00:00,168.5,168.85,168.5,168.85,5586.0,156.3176,156.6423,156.3176,156.6423,5586.0
2018-07-02 14:05:00,168.84,169.2,168.83,169.07,6552.0,156.633,156.967,156.6238,156.8464,6552.0
2018-07-02 14:10:00,169.06,169.31,169.0,169.31,5947.0,156.8371,157.0691,156.7815,157.0691,5947.0
2018-07-02 14:15:00,169.32,169.5,169.32,169.45,7717.0,157.0783,157.2453,157.0783,157.1989,7717.0
2018-07-02 14:20:00,169.43,169.56,169.36,169.53,42834.0,157.1804,157.301,157.1154,157.2732,42834.0
2018-07-02 14:25:00,169.51,169.57,169.42,169.5,13526.0,157.2546,157.3103,157.1711,157.2453,13526.0
2018-07-02 14:30:00,169.52,169.57,169.12,169.15,11719.0,157.2639,157.3103,156.8928,156.9206,11719.0
2018-07-02 14:35:00,169.15,169.28,169.07,169.21,11572.0,156.9206,157.0412,156.8464,156.9763,11572.0
2018-07-02 14:40:00,169.24,169.28,169.15,169.25,2800.0,157.0041,157.0412,156.9206,157.0134,2800.0
2018-07-02 14:45:00,169.25,169.26,169.02,169.05,5229.0,157.0134,157.0227,156.8,156.8279,5229.0
2018-07-02 14:50:00,169.02,169.08,168.97,169.03,2360.0,156.8,156.8557,156.7536,156.8093,2360.0
2018-07-02 14:55:00,169.05,169.05,168.95,169.0,4026.0,156.8279,156.8279,156.7351,156.7815,4026.0
2018-07-02 15:00:00,169.0,169.09,168.86,168.86,6537.0,156.7815,156.865,156.6516,156.6516,6537.0
2018-07-02 15:05:00,168.88,169.02,168.86,169.01,4530.0,156.6701,156.8,156.6516,156.7907,4530.0
2018-07-02 15:10:00,169.03,169.27,169.03,169.13,5843.0,156.8093,157.032,156.8093,156.9021,5843.0
2018-07-02 15:15:00,169.17,169.24,169.13,169.17,5050.0,156.9392,157.0041,156.9021,156.9392,5050.0
2018-07-02 15:20:00,169.18,169.24,169.1,169.19,5647.0,156.9485,157.0041,156.8742,156.9577,5647.0
2018-07-02 15:25:00,169.2,169.33,169.2,169.31,5121.0,156.967,157.0876,156.967,157.0691,5121.0
2018-07-02 15:30:00,169.29,169.29,169.14,169.17,3624.0,157.0505,157.0505,156.9114,156.9392,3624.0
2018-07-02 15:35:00,169.19,169.39,169.19,169.39,8497.0,156.9577,157.1433,156.9577,157.1433,8497.0
2018-07-02 15:40:00,169.36,169.44,169.26,169.44,8781.0,157.1154,157.1897,157.0227,157.1897,8781.0
2018-07-02 15:45:00,169.44,169.63,169.44,169.59,53740.0,157.1897,157.3659,157.1897,157.3288,53740.0
2018-07-02 15:50:00,169.63,169.9,169.62,169.82,23755.0,157.3659,157.6164,157.3566,157.5422,23755.0
2018-07-02 15:55:00,169.82,170.04,169.8,169.94,72583.0,157.5422,157.7463,157.5236,157.6535,72583.0
2018-07-03 09:30:00,169.96,170.48,169.52,170.48,11638.0,157.6721,158.1545,157.2639,158.1545,11638.0
2018-07-03 09:35:00,170.33,170.58,170.24,170.58,2770.0,158.0153,158.2472,157.9318,158.2472,2770.0
2018-07-03 09:40:00,170.67,170.67,170.31,170.43,4365.0,158.3307,158.3307,157.9968,158.1081,4365.0
2018-07-03 09:45:00,170.47,170.75,170.39,170.48,6985.0,158.1452,158.4049,158.071,158.1545,6985.0
2018-07-03 09:50:00,170.53,170.62,170.47,170.6,1300.0,158.2009,158.2843,158.1452,158.2658,1300.0
2018-07-03 09:55:00,170.51,170.68,170.38,170.68,3000.0,158.1823,158.34,158.0617,158.34,3000.0
2018-07-03 10:00:00,170.75,170.75,170.42,170.42,4156.0,158.4049,158.4049,158.0988,158.0988,4156.0
2018-07-03 10:05:00,170.54,170.58,170.21,170.37,7595.0,158.2101,158.2472,157.904,158.0524,7595.0
2018-07-03 10:10:00,170.36,170.37,170.19,170.24,6747.0,158.0431,158.0524,157.8854,157.9318,6747.0
2018-07-03 10:15:00,170.23,170.44,170.23,170.38,3900.0,157.9225,158.1174,157.9225,158.0617,3900.0
2018-07-03 10:20:00,170.36,170.39,170.18,170.38,3902.0,158.0431,158.071,157.8762,158.0617,3902.0
2018-07-03 10:25:00,170.27,170.27,170.12,170.2,5806.0,157.9597,157.9597,157.8205,157.8947,5806.0
2018-07-03 10:30:00,170.18,170.4,169.96,170.33,4103.0,157.8762,158.0803,157.6721,158.0153,4103.0
2018-07-03 10:35:00,170.21,170.21,169.86,170.19,14760.0,157.904,157.904,157.5793,157.8854,14760.0
2018-07-03 10:40:00,170.24,170.41,170.24,170.3,3727.0,157.9318,158.0895,157.9318,157.9875,3727.0
2018-07-03 10:45:00,170.27,170.32,170.05,170.18,6803.0,157.9597,158.006,157.7556,157.8762,6803.0
2018-07-03 10:50:00,170.25,170.43,170.2,170.25,3578.0,157.9411,158.1081,157.8947,157.9411,3578.0
2018-07-03 10:55:00,170.28,170.28,170.06,170.14,4146.0,157.9689,157.9689,157.7648,157.8391,4146.0
2018-07-03 11:00:00,170.09,170.13,169.88,170.02,5217.0,157.7927,157.8298,157.5978,157.7277,5217.0
2018-07-03 11:05:00,170.04,170.12,169.92,170.01,5371.0,157.7463,157.8205,157.635,157.7185,5371.0
2018-07-03 11:10:00,169.99,170.21,169.99,170.11,3717.0,157.6999,157.904,157.6999,157.8112,3717.0
2018-07-03 11:15:00,170.11,170.24,170.07,170.21,2518.0,157.8112,157.9318,157.7741,157.904,2518.0
2018-07-03 11:20:00,170.16,170.28,170.13,170.25,4545.0,157.8576,157.9689,157.8298,157.9411,4545.0
2018-07-03 11:25:00,170.25,170.41,170.2,170.24,10315.0,157.9411,158.0895,157.8947,157.9318,10315.0
2018-07-03 11:30:00,170.24,170.24,170.11,170.22,4803.0,157.9318,157.9318,157.8112,157.9133,4803.0
2018-07-03 11:35:00,170.22,170.3,170.21,170.27,16971.0,157.9133,157.9875,157.904,157.9597,16971.0
2018-07-03 11:40:00,170.31,170.35,170.18,170.27,16522.0,157.9968,158.0339,157.8762,157.9597,16522.0
2018-07-03 11:45:00,170.24,170.31,170.23,170.31,1805.0,157.9318,157.9968,157.9225,157.9968,1805.0
2018-07-03 11:50:00,170.29,170.33,170.15,170.32,5745.0,157.9782,158.0153,157.8483,158.006,5745.0
2018-07-03 11:55:00,170.36,170.45,170.24,170.33,2600.0,158.0431,158.1266,157.9318,158.0153,2600.0
2018-07-03 12:00:00,170.4,170.4,170.18,170.19,2102.0,158.0803,158.0803,157.8762,157.8854,2102.0
2018-07-03 12:05:00,170.18,170.28,170.18,170.26,2150.0,157.8762,157.9689,157.8762,157.9504,2150.0
2018-07-03 12:10:00,170.24,170.28,170.12,170.17,5022.0,157.9318,157.9689,157.8205,157.8669,5022.0
2018-07-03 12:15:00,170.22,170.25,170.12,170.25,4027.0,157.9133,157.9411,157.8205,157.9411,4027.0
2018-07-03 12:20:00,170.24,170.32,170.24,170.26,1980.0,157.9318,158.006,157.9318,157.9504,1980.0
2018-07-03 12:25:00,170.31,170.34,170.24,170.29,4257.0,157.9968,158.0246,157.9318,157.9782,4257.0
2018-07-03 12:30:00,170.31,170.34,170.13,170.21,3712.0,157.9968,158.0246,157.8298,157.904,3712.0
2018-07-03 12:35:00,170.25,170.25,170.17,170.21,4376.0,157.9411,157.9411,157.8669,157.904,4376.0
2018-07-03 12:40:00,170.21,170.25,170.04,170.04,5570.0,157.904,157.9411,157.7463,157.7463,5570.0
2018-07-03 12:45:00,169.99,170.02,169.57,169.6,11421.0,157.6999,157.7277,157.3103,157.3381,11421.0
2018-07-03 12:50:00,169.52,169.76,169.36,169.36,12467.0,157.2639,157.4865,157.1154,157.1154,12467.0
2018-07-03 12:55:00,169.39,169.93,169.23,169.93,56865.0,157.1433,157.6442,156.9948,157.6442,56865.0
2018-07-05 09:30:00,171.02,171.65,170.59,171.55,17307.0,158.6554,159.2399,158.2565,159.1471,17307.0
2018-07-05 09:35:00,171.45,171.48,170.96,170.96,3616.0,159.0543,159.0822,158.5998,158.5998,3616.0
2018-07-05 09:40:00,170.96,171.17,170.84,170.95,3110.0,158.5998,158.7946,158.4884,158.5905,3110.0
2018-07-05 09:45:00,171.02,171.23,170.93,170.99,3588.0,158.6554,158.8502,158.5719,158.6276,3588.0
2018-07-05 09:50:00,171.14,171.14,170.99,171.11,1355.0,158.7668,158.7668,158.6276,158.7389,1355.0
2018-07-05 09:55:00,171.08,171.2,171.0,171.06,5896.0,158.7111,158.8224,158.6369,158.6925,5896.0
2018-07-05 10:00:00,171.09,171.38,171.09,171.18,2764.0,158.7204,158.9894,158.7204,158.8039,2764.0
2018-07-05 10:05:00,171.12,171.41,171.11,171.22,11725.0,158.7482,159.0172,158.7389,158.841,11725.0
2018-07-05 10:10:00,171.16,171.17,170.7,170.7,3509.0,158.7853,158.7946,158.3586,158.3586,3509.0
2018-07-05 10:15:00,170.74,170.75,170.57,170.71,3869.0,158.3957,158.4049,158.238,158.3678,3869.0
2018-07-05 10:20:00,170.74,170.8,170.37,170.46,4006.0,158.3957,158.4513,158.0524,158.1359,4006.0
2018-07-05 10:25:00,170.49,170.55,170.27,170.42,4062.0,158.1637,158.2194,157.9597,158.0988,4062.0
2018-07-05 10:30:00,170.42,170.42,170.25,170.27,1470.0,158.0988,158.0988,157.9411,157.9597,1470.0
2018-07-05 10:35:00,170.27,170.28,169.73,169.78,5674.0,157.9597,157.9689,157.4587,157.5051,5674.0
2018-07-05 10:40:00,169.74,169.83,169.74,169.75,1732.0,157.468,157.5515,157.468,157.4772,1732.0
2018-07-05 10:45:00,169.74,169.96,169.69,169.96,6396.0,157.468,157.6721,157.4216,157.6721,6396.0
2018-07-05 10:50:00,169.86,169.92,169.59,169.72,3883.0,157.5793,157.635,157.3288,157.4494,3883.0
2018-07-05 10:55:00,169.74,169.96,169.69,169.89,4277.0,157.468,157.6721,157.4216,157.6071,4277.0
2018-07-05 11:00:00,169.85,169.9,169.64,169.73,5516.0,157.57,157.6164,157.3752,157.4587,5516.0
2018-07-05 11:05:00,169.73,169.75,169.53,169.71,3903.0,157.4587,157.4772,157.2732,157.4401,3903.0
2018-07-05 11:10:00,169.72,169.91,169.72,169.84,4200.0,157.4494,157.6257,157.4494,157.5607,4200.0
2018-07-05 11:15:00,169.87,169.91,169.63,169.63,7151.0,157.5886,157.6257,157.3659,157.3659,7151.0
2018-07-05 11:20:00,169.7,170.19,169.7,170.03,7650.0,157.4309,157.8854,157.4309,157.737,7650.0
2018-07-05 11:25:00,170.18,170.28,170.13,170.13,2085.0,157.8762,157.9689,157.8298,157.8298,2085.0
2018-07-05 11:30:00,170.12,170.36,170.12,170.26,3229.0,157.8205,158.0431,157.8205,157.9504,3229.0
2018-07-05 11:35:00,170.22,170.26,170.09,170.23,2879.0,157.9133,157.9504,157.7927,157.9225,2879.0
2018-07-05 11:40:00,170.18,170.34,170.15,170.34,4369.0,157.8762,158.0246,157.8483,158.0246,4369.0
2018-07-05 11:45:00,170.3,170.37,170.15,170.37,3220.0,157.9875,158.0524,157.8483,158.0524,3220.0
2018-07-05 11:50:00,170.36,170.41,170.28,170.28,2841.0,158.0431,158.0895,157.9689,157.9689,2841.0
2018-07-05 11:55:00,170.28,170.38,170.06,170.12,5328.0,157.9689,158.0617,157.7648,157.8205,5328.0
2018-07-05 12:00:00,170.08,170.47,170.07,170.39,4480.0,157.7834,158.1452,157.7741,158.071,4480.0
2018-07-05 12:05:00,170.45,170.5,169.92,170.31,25290.0,158.1266,158.173,157.635,157.9968,25290.0
2018-07-05 12:10:00,170.35,170.43,169.91,170.37,13654.0,158.0339,158.1081,157.6257,158.0524,13654.0
2018-07-05 12:15:00,170.39,170.62,170.39,170.49,2280.0,158.071,158.2843,158.071,158.1637,2280.0
2018-07-05 12:20:00,170.52,170.56,170.4,170.4,1945.0,158.1916,158.2287,158.0803,158.0803,1945.0
2018-07-05 12:25:00,170.44,170.45,170.35,170.37,1400.0,158.1174,158.1266,158.0339,158.0524,1400.0
2018-07-05 12:30:00,170.31,170.37,170.22,170.26,1675.0,157.9968,158.0524,157.9133,157.9504,1675.0
2018-07-05 12:35:00,170.28,170.28,170.18,170.23,1413.0,157.9689,157.9689,157.8762,157.9225,1413.0
2018-07-05 12:40:00,170.22,170.3,170.17,170.29,2859.0,157.9133,157.9875,157.8669,157.9782,2859.0
2018-07-05 12:45:00,170.29,170.47,170.29,170.38,4100.0,157.9782,158.1452,157.9782,158.0617,4100.0
2018-07-05 12:50:00,170.35,170.37,170.25,170.3,2900.0,158.0339,158.0524,157.9411,157.9875,2900.0
2018-07-05 12:55:00,170.35,170.48,170.34,170.48,2000.0,158.0339,158.1545,158.0246,158.1545,2000.0
2018-07-05 13:00:00,170.46,170.71,170.45,170.71,3280.0,158.1359,158.3678,158.1266,158.3678,3280.0
2018-07-05 13:05:00,170.66,170.71,170.55,170.55,1500.0,158.3215,158.3678,158.2194,158.2194,1500.0
2018-07-05 13:10:00,170.58,170.64,170.53,170.64,3435.0,158.2472,158.3029,158.2009,158.3029,3435.0
2018-07-05 13:15:00,170.63,170.71,170.59,170.71,2557.0,158.2936,158.3678,158.2565,158.3678,2557.0
2018-07-05 13:20:00,170.72,170.78,170.62,170.73,1700.0,158.3771,158.4328,158.2843,158.3864,1700.0
2018-07-05 13:25:00,170.76,170.8,170.72,170.73,2486.0,158.4142,158.4513,158.3771,158.3864,2486.0
2018-07-05 13:30:00,170.76,170.86,170.73,170.74,3287.0,158.4142,158.507,158.3864,158.3957,3287.0
2018-07-05 13:35:00,170.7,170.83,170.68,170.79,2761.0,158.3586,158.4792,158.34,158.4421,2761.0
2018-07-05 13:40:00,170.78,170.96,170.77,170.87,3800.0,158.4328,158.5998,158.4235,158.5163,3800.0
2018-07-05 13:45:00,170.88,170.92,170.83,170.89,1555.0,158.5256,158.5627,158.4792,158.5348,1555.0
2018-07-05 13:50:00,170.85,170.85,170.72,170.72,2875.0,158.4977,158.4977,158.3771,158.3771,2875.0
2018-07-05 13:55:00,170.76,170.87,170.76,170.79,2725.0,158.4142,158.5163,158.4142,158.4421,2725.0
2018-07-05 14:00:00,170.88,171.07,170.61,170.73,8625.0,158.5256,158.7018,158.2751,158.3864,8625.0
2018-07-05 14:05:00,170.85,170.85,170.64,170.64,3003.0,158.4977,158.4977,158.3029,158.3029,3003.0
2018-07-05 14:10:00,170.65,170.82,170.58,170.58,4513.0,158.3122,158.4699,158.2472,158.2472,4513.0
2018-07-05 14:15:00,170.58,170.8,170.58,170.8,3250.0,158.2472,158.4513,158.2472,158.4513,3250.0
2018-07-05 14:20:00,170.83,170.9,170.77,170.85,3074.0,158.4792,158.5441,158.4235,158.4977,3074.0
2018-07-05 14:25:00,170.88,170.99,170.81,170.92,4610.0,158.5256,158.6276,158.4606,158.5627,4610.0
2018-07-05 14:30:00,170.87,171.08,170.86,171.08,5944.0,158.5163,158.7111,158.507,158.7111,5944.0
2018-07-05 14:35:00,171.0,171.02,170.91,171.0,6012.0,158.6369,158.6554,158.5534,158.6369,6012.0
2018-07-05 14:40:00,170.93,171.02,170.93,170.96,2968.0,158.5719,158.6554,158.5719,158.5998,2968.0
2018-07-05 14:45:00,171.03,171.03,170.83,170.87,3817.0,158.6647,158.6647,158.4792,158.5163,3817.0
2018-07-05 14:50:00,170.86,170.91,170.8,170.81,3167.0,158.507,158.5534,158.4513,158.4606,3167.0
2018-07-05 14:55:00,170.81,170.94,170.72,170.94,2790.0,158.4606,158.5812,158.3771,158.5812,2790.0
2018-07-05 15:00:00,170.92,171.14,170.9,171.14,14232.0,158.5627,158.7668,158.5441,158.7668,14232.0
2018-07-05 15:05:00,171.14,171.19,171.08,171.17,1725.0,158.7668,158.8131,158.7111,158.7946,1725.0
2018-07-05 15:10:00,171.18,171.18,171.11,171.14,3600.0,158.8039,158.8039,158.7389,158.7668,3600.0
2018-07-05 15:15:00,171.11,171.18,171.11,171.16,1750.0,158.7389,158.8039,158.7389,158.7853,1750.0
2018-07-05 15:20:00,171.2,171.2,171.01,171.02,3500.0,158.8224,158.8224,158.6462,158.6554,3500.0
2018-07-05 15:25:00,170.95,171.0,170.83,170.95,4416.0,158.5905,158.6369,158.4792,158.5905,4416.0
2018-07-05 15:30:00,170.98,171.0,170.86,170.99,4000.0,158.6183,158.6369,158.507,158.6276,4000.0
2018-07-05 15:35:00,171.02,171.02,170.85,170.99,5256.0,158.6554,158.6554,158.4977,158.6276,5256.0
2018-07-05 15:40:00,170.96,171.11,170.96,171.03,13219.0,158.5998,158.7389,158.5998,158.6647,13219.0
2018-07-05 15:45:00,171.0,171.25,170.94,171.14,40614.0,158.6369,158.8688,158.5812,158.7668,40614.0
2018-07-05 15:50:00,171.09,171.45,171.09,171.42,27081.0,158.7204,159.0543,158.7204,159.0265,27081.0
2018-07-05 15:55:00,171.42,171.49,171.21,171.4,48831.0,159.0265,159.0914,158.8317,159.008,48831.0
2018-07-06 09:30:00,171.88,172.21,170.98,171.8,11516.0,159.4533,159.7594,158.6183,159.379,11516.0
2018-07-06 09:35:00,171.53,171.98,171.5,171.82,4585.0,159.1286,159.546,159.1007,159.3976,4585.0
2018-07-06 09:40:00,171.71,171.91,171.71,171.88,1500.0,159.2955,159.4811,159.2955,159.4533,1500.0
2018-07-06 09:45:00,172.1,172.45,172.04,172.45,12868.0,159.6573,159.982,159.6017,159.982,12868.0
2018-07-06 09:50:00,172.21,172.38,172.18,172.32,3200.0,159.7594,159.9171,159.7316,159.8614,3200.0
2018-07-06 09:55:00,172.38,172.42,172.26,172.28,1490.0,159.9171,159.9542,159.8058,159.8243,1490.0
2018-07-06 10:00:00,172.4,172.56,172.3,172.43,13486.0,159.9357,160.0841,159.8429,159.9635,13486.0
2018-07-06 10:05:00,172.36,172.61,172.35,172.61,9400.0,159.8985,160.1305,159.8893,160.1305,9400.0
2018-07-06 10:10:00,172.64,172.77,172.63,172.71,3222.0,160.1583,160.2789,160.149,160.2232,3222.0
2018-07-06 10:15:00,172.74,172.74,172.54,172.55,3217.0,160.2511,160.2511,160.0655,160.0748,3217.0
2018-07-06 10:20:00,172.52,172.52,172.32,172.5,4675.0,160.047,160.047,159.8614,160.0284,4675.0
2018-07-06 10:25:00,172.54,172.67,172.5,172.58,6351.0,160.0655,160.1861,160.0284,160.1026,6351.0
2018-07-06 10:30:00,172.58,172.69,172.41,172.51,10219.0,160.1026,160.2047,159.9449,160.0377,10219.0
2018-07-06 10:35:00,172.48,172.73,172.41,172.63,11083.0,160.0099,160.2418,159.9449,160.149,11083.0
2018-07-06 10:40:00,172.66,172.76,172.44,172.57,7706.0,160.1769,160.2696,159.9728,160.0934,7706.0
2018-07-06 10:45:00,172.63,172.85,172.56,172.62,14175.0,160.149,160.3531,160.0841,160.1398,14175.0
2018-07-06 10:50:00,172.61,172.62,172.52,172.62,2924.0,160.1305,160.1398,160.047,160.1398,2924.0
2018-07-06 10:55:00,172.63,172.74,172.56,172.61,12353.0,160.149,160.2511,160.0841,160.1305,12353.0
2018-07-06 11:00:00,172.75,172.92,172.74,172.8,7046.0,160.2604,160.4181,160.2511,160.3067,7046.0
2018-07-06 11:05:00,172.8,172.98,172.68,172.94,4596.0,160.3067,160.4737,160.1954,160.4366,4596.0
2018-07-06 11:10:00,172.89,173.08,172.89,173.07,3980.0,160.3902,160.5665,160.3902,160.5572,3980.0
2018-07-06 11:15:00,173.04,173.04,172.83,173.0,4200.0,160.5294,160.5294,160.3346,160.4923,4200.0
2018-07-06 11:20:00,173.0,173.09,172.95,173.01,5399.0,160.4923,160.5758,160.4459,160.5016,5399.0
2018-07-06 11:25:00,173.04,173.05,172.95,173.02,5709.0,160.5294,160.5387,160.4459,160.5108,5709.0
2018-07-06 11:30:00,173.03,173.2,173.0,173.12,5895.0,160.5201,160.6778,160.4923,160.6036,5895.0
2018-07-06 11:35:00,173.07,173.16,173.02,173.16,4090.0,160.5572,160.6407,160.5108,160.6407,4090.0
2018-07-06 11:40:00,173.25,173.35,173.07,173.29,7944.0,160.7242,160.817,160.5572,160.7613,7944.0
2018-07-06 11:45:00,173.38,173.41,173.22,173.4,3200.0,160.8448,160.8726,160.6964,160.8634,3200.0
2018-07-06 11:50:00,173.37,173.37,173.22,173.25,4202.0,160.8355,160.8355,160.6964,160.7242,4202.0
2018-07-06 11:55:00,173.28,173.43,173.27,173.32,4505.0,160.752,160.8912,160.7428,160.7891,4505.0
2018-07-06 12:00:00,173.32,173.48,173.28,173.41,5600.0,160.7891,160.9376,160.752,160.8726,5600.0
2018-07-06 12:05:00,173.4,173.47,173.37,173.47,3595.0,160.8634,160.9283,160.8355,160.9283,3595.0
2018-07-06 12:10:00,173.5,173.57,173.46,173.57,2306.0,160.9561,161.0211,160.919,161.0211,2306.0
2018-07-06 12:15:00,173.59,173.64,173.43,173.5,4368.0,161.0396,161.086,160.8912,160.9561,4368.0
2018-07-06 12:20:00,173.57,173.61,173.52,173.54,2790.0,161.0211,161.0582,160.9747,160.9932,2790.0
2018-07-06 12:25:00,173.57,173.66,173.53,173.58,6735.0,161.0211,161.1046,160.984,161.0303,6735.0
2018-07-06 12:30:00,173.56,173.56,173.41,173.42,4385.0,161.0118,161.0118,160.8726,160.8819,4385.0
2018-07-06 12:35:00,173.37,173.52,173.24,173.37,10557.0,160.8355,160.9747,160.7149,160.8355,10557.0
2018-07-06 12:40:00,173.33,173.54,173.32,173.43,10644.0,160.7984,160.9932,160.7891,160.8912,10644.0
2018-07-06 12:45:00,173.4,173.41,173.23,173.24,1846.0,160.8634,160.8726,160.7056,160.7149,1846.0
2018-07-06 12:50:00,173.25,173.31,173.18,173.18,2700.0,160.7242,160.7799,160.6593,160.6593,2700.0
2018-07-06 12:55:00,173.11,173.26,173.11,173.21,2087.0,160.5943,160.7335,160.5943,160.6871,2087.0
2018-07-06 13:00:00,173.22,173.28,173.2,173.26,2559.0,160.6964,160.752,160.6778,160.7335,2559.0
2018-07-06 13:05:00,173.26,173.33,173.23,173.29,1900.0,160.7335,160.7984,160.7056,160.7613,1900.0
2018-07-06 13:10:00,173.33,173.36,173.19,173.2,2242.0,160.7984,160.8262,160.6685,160.6778,2242.0
2018-07-06 13:15:00,173.31,173.33,173.31,173.31,400.0,160.7799,160.7984,160.7799,160.7799,400.0
2018-07-06 13:20:00,173.37,173.41,173.3,173.33,2096.0,160.8355,160.8726,160.7706,160.7984,2096.0
2018-07-06 13:25:00,173.29,173.29,173.24,173.26,1817.0,160.7613,160.7613,160.7149,160.7335,1817.0
2018-07-06 13:30:00,173.28,173.29,173.21,173.22,1059.0,160.752,160.7613,160.6871,160.6964,1059.0
2018-07-06 13:35:00,173.15,173.27,173.15,173.19,2400.0,160.6314,160.7428,160.6314,160.6685,2400.0
2018-07-06 13:40:00,173.24,173.26,173.08,173.13,1500.0,160.7149,160.7335,160.5665,160.6129,1500.0
2018-07-06 13:45:00,173.15,173.15,173.09,173.1,1700.0,160.6314,160.6314,160.5758,160.585,1700.0
2018-07-06 13:50:00,173.08,173.14,173.05,173.05,15289.0,160.5665,160.6222,160.5387,160.5387,15289.0
2018-07-06 13:55:00,173.02,173.02,172.89,172.9,3400.0,160.5108,160.5108,160.3902,160.3995,3400.0
2018-07-06 14:00:00,172.85,172.85,172.7,172.7,5174.0,160.3531,160.3531,160.214,160.214,5174.0
2018-07-06 14:05:00,172.74,172.85,172.73,172.74,3500.0,160.2511,160.3531,160.2418,160.2511,3500.0
2018-07-06 14:10:00,172.78,172.82,172.75,172.81,988.0,160.2882,160.3253,160.2604,160.316,988.0
2018-07-06 14:15:00,172.81,172.93,172.77,172.78,4801.0,160.316,160.4273,160.2789,160.2882,4801.0
2018-07-06 14:20:00,172.76,172.84,172.71,172.83,4699.0,160.2696,160.3438,160.2232,160.3346,4699.0
2018-07-06 14:25:00,172.84,172.86,172.76,172.8,3000.0,160.3438,160.3624,160.2696,160.3067,3000.0
2018-07-06 14:30:00,172.81,172.85,172.75,172.78,3652.0,160.316,160.3531,160.2604,160.2882,3652.0
2018-07-06 14:35:00,172.75,172.76,172.63,172.66,2000.0,160.2604,160.2696,160.149,160.1769,2000.0
2018-07-06 14:40:00,172.68,172.84,172.67,172.78,4302.0,160.1954,160.3438,160.1861,160.2882,4302.0
2018-07-06 14:45:00,172.78,172.91,172.74,172.91,1800.0,160.2882,160.4088,160.2511,160.4088,1800.0
2018-07-06 14:50:00,172.95,173.0,172.89,172.97,2545.0,160.4459,160.4923,160.3902,160.4644,2545.0
2018-07-06 14:55:00,172.99,173.09,172.98,173.07,3064.0,160.483,160.5758,160.4737,160.5572,3064.0
2018-07-06 15:00:00,173.08,173.08,173.0,173.07,4100.0,160.5665,160.5665,160.4923,160.5572,4100.0
2018-07-06 15:05:00,173.04,173.09,172.97,172.97,5260.0,160.5294,160.5758,160.4644,160.4644,5260.0
2018-07-06 15:10:00,172.94,172.98,172.9,172.9,4079.0,160.4366,160.4737,160.3995,160.3995,4079.0
2018-07-06 15:15:00,172.91,172.97,172.83,172.96,4655.0,160.4088,160.4644,160.3346,160.4552,4655.0
2018-07-06 15:20:00,172.96,173.0,172.91,172.99,6195.0,160.4552,160.4923,160.4088,160.483,6195.0
2018-07-06 15:25:00,173.0,173.13,172.99,173.05,10079.0,160.4923,160.6129,160.483,160.5387,10079.0
2018-07-06 15:30:00,173.07,173.07,172.96,173.01,7006.0,160.5572,160.5572,160.4552,160.5016,7006.0
2018-07-06 15:35:00,172.98,173.0,172.85,173.0,19730.0,160.4737,160.4923,160.3531,160.4923,19730.0
2018-07-06 15:40:00,173.0,173.01,172.78,172.82,26732.0,160.4923,160.5016,160.2882,160.3253,26732.0
2018-07-06 15:45:00,172.76,172.98,172.75,172.88,28786.0,160.2696,160.4737,160.2604,160.381,28786.0
2018-07-06 15:50:00,172.85,173.17,172.82,173.1,27498.0,160.3531,160.65,160.3253,160.585,27498.0
2018-07-06 15:55:00,173.1,173.32,173.01,173.05,43712.0,160.585,160.7891,160.5016,160.5387,43712.0
2018-07-09 09:30:00,173.43,174.1,173.43,173.72,16695.0,160.8912,161.5127,160.8912,161.1602,16695.0
2018-07-09 09:35:00,173.64,174.16,173.64,174.02,4490.0,161.086,161.5684,161.086,161.4385,4490.0
2018-07-09 09:40:00,174.16,174.25,174.08,174.25,3820.0,161.5684,161.6519,161.4942,161.6519,3820.0
2018-07-09 09:45:00,174.31,174.52,174.11,174.11,7393.0,161.7076,161.9024,161.522,161.522,7393.0
2018-07-09 09:50:00,174.12,174.2,174.04,174.06,1910.0,161.5313,161.6055,161.4571,161.4756,1910.0
2018-07-09 09:55:00,174.03,174.03,173.72,173.72,2300.0,161.4478,161.4478,161.1602,161.1602,2300.0
2018-07-09 10:00:00,173.66,173.75,173.49,173.49,17574.0,161.1046,161.1881,160.9469,160.9469,17574.0
2018-07-09 10:05:00,173.43,173.61,173.33,173.45,3910.0,160.8912,161.0582,160.7984,160.9097,3910.0
2018-07-09 10:10:00,173.4,173.41,173.29,173.32,2600.0,160.8634,160.8726,160.7613,160.7891,2600.0
2018-07-09 10:15:00,173.34,173.37,173.18,173.21,5247.0,160.8077,160.8355,160.6593,160.6871,5247.0
2018-07-09 10:20:00,173.21,173.35,173.14,173.14,4220.0,160.6871,160.817,160.6222,160.6222,4220.0
2018-07-09 10:25:00,173.12,173.25,172.97,173.0,3138.0,160.6036,160.7242,160.4644,160.4923,3138.0
2018-07-09 10:30:00,173.02,173.09,172.78,172.81,9200.0,160.5108,160.5758,160.2882,160.316,9200.0
2018-07-09 10:35:00,172.78,172.88,172.73,172.73,3706.0,160.2882,160.381,160.2418,160.2418,3706.0
2018-07-09 10:40:00,172.76,172.79,172.56,172.56,4259.0,160.2696,160.2975,160.0841,160.0841,4259.0
2018-07-09 10:45:00,172.62,172.63,172.48,172.59,4696.0,160.1398,160.149,160.0099,160.1119,4696.0
2018-07-09 10:50:00,172.64,172.98,172.62,172.91,4683.0,160.1583,160.4737,160.1398,160.4088,4683.0
2018-07-09 10:55:00,172.92,173.11,172.92,173.06,1381.0,160.4181,160.5943,160.4181,160.5479,1381.0
2018-07-09 11:00:00,173.02,173.04,172.91,172.93,1600.0,160.5108,160.5294,160.4088,160.4273,1600.0
2018-07-09 11:05:00,172.87,172.87,172.7,172.78,3579.0,160.3717,160.3717,160.214,160.2882,3579.0
2018-07-09 11:10:00,172.76,173.12,172.7,173.09,7224.0,160.2696,160.6036,160.214,160.5758,7224.0
2018-07-09 11:15:00,173.12,173.34,173.1,173.32,3433.0,160.6036,160.8077,160.585,160.7891,3433.0
2018-07-09 11:20:00,173.39,173.47,173.34,173.47,3481.0,160.8541,160.9283,160.8077,160.9283,3481.0
2018-07-09 11:25:00,173.41,173.5,173.33,173.37,5300.0,160.8726,160.9561,160.7984,160.8355,5300.0
2018-07-09 11:30:00,173.38,173.44,173.13,173.4,9714.0,160.8448,160.9005,160.6129,160.8634,9714.0
2018-07-09 11:35:00,173.45,173.61,173.36,173.36,5476.0,160.9097,161.0582,160.8262,160.8262,5476.0
2018-07-09 11:40:00,173.35,173.48,173.24,173.48,2656.0,160.817,160.9376,160.7149,160.9376,2656.0
2018-07-09 11:45:00,173.49,173.63,173.37,173.63,1800.0,160.9469,161.0767,160.8355,161.0767,1800.0
2018-07-09 11:50:00,173.6,173.64,173.42,173.49,3569.0,161.0489,161.086,160.8819,160.9469,3569.0
2018-07-09 11:55:00,173.55,173.61,173.31,173.54,5111.0,161.0025,161.0582,160.7799,160.9932,5111.0
2018-07-09 12:00:00,173.5,173.69,173.49,173.61,2800.0,160.9561,161.1324,160.9469,161.0582,2800.0
2018-07-09 12:05:00,173.71,173.78,173.59,173.59,3300.0,161.1509,161.2159,161.0396,161.0396,3300.0
2018-07-09 12:10:00,173.58,173.6,173.54,173.55,700.0,161.0303,161.0489,160.9932,161.0025,700.0
2018-07-09 12:15:00,173.52,173.6,173.51,173.6,3902.0,160.9747,161.0489,160.9654,161.0489,3902.0
2018-07-09 12:20:00,173.59,173.65,173.55,173.65,1861.0,161.0396,161.0953,161.0025,161.0953,1861.0
2018-07-09 12:25:00,173.62,173.68,173.58,173.59,4201.0,161.0675,161.1231,161.0303,161.0396,4201.0
2018-07-09 12:30:00,173.59,173.66,173.43,173.52,4803.0,161.0396,161.1046,160.8912,160.9747,4803.0
2018-07-09 12:35:00,173.65,173.69,173.59,173.65,5118.0,161.0953,161.1324,161.0396,161.0953,5118.0
2018-07-09 12:40:00,173.61,173.67,173.59,173.63,2320.0,161.0582,161.1138,161.0396,161.0767,2320.0
2018-07-09 12:45:00,173.67,173.68,173.61,173.61,3350.0,161.1138,161.1231,161.0582,161.0582,3350.0
2018-07-09 12:50:00,173.64,173.68,173.61,173.65,3207.0,161.086,161.1231,161.0582,161.0953,3207.0
2018-07-09 12:55:00,173.62,173.68,173.56,173.59,2125.0,161.0675,161.1231,161.0118,161.0396,2125.0
2018-07-09 13:00:00,173.57,173.65,173.56,173.61,3027.0,161.0211,161.0953,161.0118,161.0582,3027.0
2018-07-09 13:05:00,173.61,173.63,173.49,173.49,1500.0,161.0582,161.0767,160.9469,160.9469,1500.0
2018-07-09 13:10:00,173.41,173.41,173.31,173.32,1800.0,160.8726,160.8726,160.7799,160.7891,1800.0
2018-07-09 13:15:00,173.3,173.3,173.25,173.27,2144.0,160.7706,160.7706,160.7242,160.7428,2144.0
2018-07-09 13:20:00,173.28,173.33,173.24,173.25,3428.0,160.752,160.7984,160.7149,160.7242,3428.0
2018-07-09 13:25:00,173.28,173.3,173.21,173.22,2240.0,160.752,160.7706,160.6871,160.6964,2240.0
2018-07-09 13:30:00,173.22,173.27,173.2,173.2,2006.0,160.6964,160.7428,160.6778,160.6778,2006.0
2018-07-09 13:35:00,173.19,173.31,173.11,173.24,3263.0,160.6685,160.7799,160.5943,160.7149,3263.0
2018-07-09 13:40:00,173.25,173.3,173.23,173.24,2931.0,160.7242,160.7706,160.7056,160.7149,2931.0
2018-07-09 13:45:00,173.29,173.37,173.29,173.33,1981.0,160.7613,160.8355,160.7613,160.7984,1981.0
2018-07-09 13:50:00,173.36,173.49,173.36,173.49,870.0,160.8262,160.9469,160.8262,160.9469,870.0
2018-07-09 13:55:00,173.5,173.51,173.44,173.47,3202.0,160.9561,160.9654,160.9005,160.9283,3202.0
2018-07-09 14:00:00,173.45,173.52,173.43,173.47,2468.0,160.9097,160.9747,160.8912,160.9283,2468.0
2018-07-09 14:05:00,173.53,173.56,173.46,173.53,4969.0,160.984,161.0118,160.919,160.984,4969.0
2018-07-09 14:10:00,173.55,173.66,173.54,173.65,10545.0,161.0025,161.1046,160.9932,161.0953,10545.0
2018-07-09 14:15:00,173.64,173.81,173.61,173.75,25261.0,161.086,161.2437,161.0582,161.1881,25261.0
2018-07-09 14:20:00,173.75,173.83,173.72,173.72,4422.0,161.1881,161.2623,161.1602,161.1602,4422.0
2018-07-09 14:25:00,173.74,173.83,173.74,173.82,1800.0,161.1788,161.2623,161.1788,161.253,1800.0
2018-07-09 14:30:00,173.82,173.89,173.71,173.71,7217.0,161.253,161.3179,161.1509,161.1509,7217.0
2018-07-09 14:35:00,173.71,173.8,173.68,173.78,3021.0,161.1509,161.2344,161.1231,161.2159,3021.0
2018-07-09 14:40:00,173.71,173.78,173.71,173.74,1900.0,161.1509,161.2159,161.1509,161.1788,1900.0
2018-07-09 14:45:00,173.73,173.73,173.44,173.44,4574.0,161.1695,161.1695,160.9005,160.9005,4574.0
2018-07-09 14:50:00,173.44,173.49,173.39,173.42,1240.0,160.9005,160.9469,160.8541,160.8819,1240.0
2018-07-09 14:55:00,173.44,173.64,173.44,173.64,3632.0,160.9005,161.086,160.9005,161.086,3632.0
2018-07-09 15:00:00,173.63,173.67,173.54,173.54,2425.0,161.0767,161.1138,160.9932,160.9932,2425.0
2018-07-09 15:05:00,173.53,173.66,173.5,173.66,1000.0,160.984,161.1046,160.9561,161.1046,1000.0
2018-07-09 15:10:00,173.62,173.69,173.61,173.65,2600.0,161.0675,161.1324,161.0582,161.0953,2600.0
2018-07-09 15:15:00,173.61,173.65,173.45,173.5,3662.0,161.0582,161.0953,160.9097,160.9561,3662.0
2018-07-09 15:20:00,173.47,173.54,173.47,173.51,1991.0,160.9283,160.9932,160.9283,160.9654,1991.0
2018-07-09 15:25:00,173.56,173.57,173.38,173.43,5516.0,161.0118,161.0211,160.8448,160.8912,5516.0
2018-07-09 15:30:00,173.49,173.57,173.45,173.47,3599.0,160.9469,161.0211,160.9097,160.9283,3599.0
2018-07-09 15:35:00,173.43,173.5,173.34,173.5,5058.0,160.8912,160.9561,160.8077,160.9561,5058.0
2018-07-09 15:40:00,173.51,173.53,173.41,173.53,6411.0,160.9654,160.984,160.8726,160.984,6411.0
2018-07-09 15:45:00,173.55,173.67,173.53,173.6,7432.0,161.0025,161.1138,160.984,161.0489,7432.0
2018-07-09 15:50:00,173.56,173.65,173.52,173.63,10208.0,161.0118,161.0953,160.9747,161.0767,10208.0
2018-07-09 15:55:00,173.65,173.69,173.48,173.66,21770.0,161.0953,161.1324,160.9376,161.1046,21770.0
2018-07-10 09:30:00,174.18,174.87,174.0,174.0,17167.0,161.587,162.2271,161.42,161.42,17167.0
2018-07-10 09:35:00,174.0,174.48,173.99,174.35,1880.0,161.42,161.8653,161.4107,161.7447,1880.0
2018-07-10 09:40:00,174.14,174.43,174.14,174.31,5581.0,161.5499,161.8189,161.5499,161.7076,5581.0
2018-07-10 09:45:00,174.3,174.33,174.14,174.21,2200.0,161.6983,161.7261,161.5499,161.6148,2200.0
2018-07-10 09:50:00,174.13,174.3,174.03,174.2,8700.0,161.5406,161.6983,161.4478,161.6055,8700.0
2018-07-10 09:55:00,174.16,174.27,173.96,174.05,8057.0,161.5684,161.6705,161.3829,161.4664,8057.0
2018-07-10 10:00:00,174.26,174.57,174.24,174.47,11761.0,161.6612,161.9488,161.6426,161.856,11761.0
2018-07-10 10:05:00,174.4,174.54,174.37,174.37,1918.0,161.7911,161.9209,161.7632,161.7632,1918.0
2018-07-10 10:10:00,174.32,174.33,174.05,174.15,1318.0,161.7168,161.7261,161.4664,161.5591,1318.0
2018-07-10 10:15:00,174.03,174.15,174.02,174.02,1426.0,161.4478,161.5591,161.4385,161.4385,1426.0
2018-07-10 10:20:00,174.0,174.0,173.84,173.84,1100.0,161.42,161.42,161.2715,161.2715,1100.0
2018-07-10 10:25:00,173.86,174.17,173.8,174.15,3593.0,161.2901,161.5777,161.2344,161.5591,3593.0
2018-07-10 10:30:00,174.23,174.31,174.22,174.3,1442.0,161.6333,161.7076,161.6241,161.6983,1442.0
2018-07-10 10:35:00,174.31,174.47,174.31,174.36,1467.0,161.7076,161.856,161.7076,161.754,1467.0
2018-07-10 10:40:00,174.41,174.43,174.27,174.27,2404.0,161.8003,161.8189,161.6705,161.6705,2404.0
2018-07-10 10:45:00,174.32,174.35,174.03,174.03,4220.0,161.7168,161.7447,161.4478,161.4478,4220.0
2018-07-10 10:50:00,174.09,174.1,173.91,174.01,4500.0,161.5035,161.5127,161.3365,161.4293,4500.0
2018-07-10 10:55:00,174.01,174.07,173.99,173.99,800.0,161.4293,161.4849,161.4107,161.4107,800.0
2018-07-10 11:00:00,174.03,174.36,174.01,174.23,6693.0,161.4478,161.754,161.4293,161.6333,6693.0
2018-07-10 11:05:00,174.14,174.45,174.13,174.44,3135.0,161.5499,161.8374,161.5406,161.8282,3135.0
2018-07-10 11:10:00,174.37,174.4,174.15,174.21,2900.0,161.7632,161.7911,161.5591,161.6148,2900.0
2018-07-10 11:15:00,174.27,174.34,174.21,174.31,1780.0,161.6705,161.7354,161.6148,161.7076,1780.0
2018-07-10 11:20:00,174.25,174.38,174.23,174.36,22873.0,161.6519,161.7725,161.6333,161.754,22873.0
2018-07-10 11:25:00,174.33,174.45,174.33,174.4,2978.0,161.7261,161.8374,161.7261,161.7911,2978.0
2018-07-10 11:30:00,174.42,174.6,174.42,174.5,2200.0,161.8096,161.9766,161.8096,161.8838,2200.0
2018-07-10 11:35:00,174.54,174.54,174.4,174.4,1050.0,161.9209,161.9209,161.7911,161.7911,1050.0
2018-07-10 11:40:00,174.31,174.37,174.12,174.12,3432.0,161.7076,161.7632,161.5313,161.5313,3432.0
2018-07-10 11:45:00,174.15,174.2,174.12,174.12,2378.0,161.5591,161.6055,161.5313,161.5313,2378.0
2018-07-10 11:50:00,174.13,174.15,174.11,174.11,425.0,161.5406,161.5591,161.522,161.522,425.0
2018-07-10 11:55:00,174.16,174.4,174.14,174.4,2501.0,161.5684,161.7911,161.5499,161.7911,2501.0
2018-07-10 12:00:00,174.37,174.53,174.37,174.49,1300.0,161.7632,161.9117,161.7632,161.8746,1300.0
2018-07-10 12:05:00,174.52,174.57,174.42,174.47,2888.0,161.9024,161.9488,161.8096,161.856,2888.0
2018-07-10 12:10:00,174.46,174.64,174.46,174.64,1100.0,161.8467,162.0137,161.8467,162.0137,1100.0
2018-07-10 12:15:00,174.58,174.66,174.58,174.64,3260.0,161.958,162.0323,161.958,162.0137,3260.0
2018-07-10 12:20:00,174.64,174.64,174.35,174.36,901.0,162.0137,162.0137,161.7447,161.754,901.0
2018-07-10 12:25:00,174.51,174.66,174.51,174.59,600.0,161.8931,162.0323,161.8931,161.9673,600.0
2018-07-10 12:30:00,174.64,174.64,174.55,174.56,3090.0,162.0137,162.0137,161.9302,161.9395,3090.0
2018-07-10 12:35:00,174.59,174.59,174.4,174.55,3850.0,161.9673,161.9673,161.7911,161.9302,3850.0
2018-07-10 12:40:00,174.57,174.57,174.41,174.41,1363.0,161.9488,161.9488,161.8003,161.8003,1363.0
2018-07-10 12:45:00,174.47,174.48,174.43,174.45,1000.0,161.856,161.8653,161.8189,161.8374,1000.0
2018-07-10 12:50:00,174.4,174.45,174.37,174.44,1410.0,161.7911,161.8374,161.7632,161.8282,1410.0
2018-07-10 12:55:00,174.33,174.38,174.22,174.22,2524.0,161.7261,161.7725,161.6241,161.6241,2524.0
2018-07-10 13:00:00,174.24,174.27,174.18,174.22,1540.0,161.6426,161.6705,161.587,161.6241,1540.0
2018-07-10 13:05:00,174.21,174.25,174.16,174.21,1034.0,161.6148,161.6519,161.5684,161.6148,1034.0
2018-07-10 13:10:00,174.18,174.26,174.12,174.26,3101.0,161.587,161.6612,161.5313,161.6612,3101.0
2018-07-10 13:15:00,174.24,174.28,174.14,174.24,1800.0,161.6426,161.6797,161.5499,161.6426,1800.0
2018-07-10 13:20:00,174.21,174.22,174.21,174.21,700.0,161.6148,161.6241,161.6148,161.6148,700.0
2018-07-10 13:25:00,174.3,174.31,174.15,174.24,2000.0,161.6983,161.7076,161.5591,161.6426,2000.0
2018-07-10 13:30:00,174.18,174.22,174.15,174.2,1500.0,161.587,161.6241,161.5591,161.6055,1500.0
2018-07-10 13:35:00,174.19,174.22,174.17,174.17,1200.0,161.5962,161.6241,161.5777,161.5777,1200.0
2018-07-10 13:40:00,174.16,174.22,174.16,174.17,1338.0,161.5684,161.6241,161.5684,161.5777,1338.0
2018-07-10 13:45:00,174.19,174.19,174.03,174.07,1600.0,161.5962,161.5962,161.4478,161.4849,1600.0
2018-07-10 13:50:00,174.02,174.1,174.02,174.09,1800.0,161.4385,161.5127,161.4385,161.5035,1800.0
2018-07-10 13:55:00,174.1,174.19,174.1,174.12,2100.0,161.5127,161.5962,161.5127,161.5313,2100.0
2018-07-10 14:00:00,174.18,174.25,174.13,174.17,2921.0,161.587,161.6519,161.5406,161.5777,2921.0
2018-07-10 14:05:00,174.16,174.22,174.14,174.22,1600.0,161.5684,161.6241,161.5499,161.6241,1600.0
2018-07-10 14:10:00,174.2,174.2,174.1,174.17,3314.0,161.6055,161.6055,161.5127,161.5777,3314.0
2018-07-10 14:15:00,174.13,174.2,174.13,174.18,3150.0,161.5406,161.6055,161.5406,161.587,3150.0
2018-07-10 14:20:00,174.16,174.19,174.1,174.19,1700.0,161.5684,161.5962,161.5127,161.5962,1700.0
2018-07-10 14:25:00,174.21,174.39,174.19,174.28,4063.0,161.6148,161.7818,161.5962,161.6797,4063.0
2018-07-10 14:30:00,174.26,174.26,174.23,174.23,301.0,161.6612,161.6612,161.6333,161.6333,301.0
2018-07-10 14:35:00,174.24,174.25,174.14,174.24,2579.0,161.6426,161.6519,161.5499,161.6426,2579.0
2018-07-10 14:40:00,174.23,174.28,174.18,174.24,2200.0,161.6333,161.6797,161.587,161.6426,2200.0
2018-07-10 14:45:00,174.22,174.28,174.18,174.28,1580.0,161.6241,161.6797,161.587,161.6797,1580.0
2018-07-10 14:50:00,174.26,174.27,174.2,174.21,2706.0,161.6612,161.6705,161.6055,161.6148,2706.0
2018-07-10 14:55:00,174.22,174.4,174.18,174.4,5887.0,161.6241,161.7911,161.587,161.7911,5887.0
2018-07-10 15:00:00,174.36,174.4,174.33,174.38,1617.0,161.754,161.7911,161.7261,161.7725,1617.0
2018-07-10 15:05:00,174.37,174.42,174.37,174.42,1400.0,161.7632,161.8096,161.7632,161.8096,1400.0
2018-07-10 15:10:00,174.4,174.4,174.3,174.3,3801.0,161.7911,161.7911,161.6983,161.6983,3801.0
2018-07-10 15:15:00,174.36,174.46,174.34,174.46,3969.0,161.754,161.8467,161.7354,161.8467,3969.0
2018-07-10 15:20:00,174.43,174.45,174.43,174.43,2227.0,161.8189,161.8374,161.8189,161.8189,2227.0
2018-07-10 15:25:00,174.41,174.41,174.28,174.37,4940.0,161.8003,161.8003,161.6797,161.7632,4940.0
2018-07-10 15:30:00,174.36,174.4,174.3,174.31,19940.0,161.754,161.7911,161.6983,161.7076,19940.0
2018-07-10 15:35:00,174.33,174.41,174.32,174.34,5711.0,161.7261,161.8003,161.7168,161.7354,5711.0
2018-07-10 15:40:00,174.37,174.37,174.18,174.25,11019.0,161.7632,161.7632,161.587,161.6519,11019.0
2018-07-10 15:45:00,174.25,174.25,174.15,174.18,7444.0,161.6519,161.6519,161.5591,161.587,7444.0
2018-07-10 15:50:00,174.2,174.28,174.19,174.28,8236.0,161.6055,161.6797,161.5962,161.6797,8236.0
2018-07-10 15:55:00,174.28,174.53,174.27,174.37,44175.0,161.6797,161.9117,161.6705,161.7632,44175.0
2018-07-11 09:30:00,173.52,174.29,173.33,173.84,12846.0,160.9747,161.689,160.7984,161.2715,12846.0
2018-07-11 09:35:00,173.78,174.36,173.75,174.34,13800.0,161.2159,161.754,161.1881,161.7354,13800.0
2018-07-11 09:40:00,174.42,174.63,173.65,174.12,27593.0,161.8096,162.0044,161.0953,161.5313,27593.0
2018-07-11 09:45:00,174.1,174.2,173.71,173.87,5100.0,161.5127,161.6055,161.1509,161.2994,5100.0
2018-07-11 09:50:00,173.9,174.28,173.9,174.28,2361.0,161.3272,161.6797,161.3272,161.6797,2361.0
2018-07-11 09:55:00,174.27,174.4,173.92,174.32,5709.0,161.6705,161.7911,161.3458,161.7168,5709.0
2018-07-11 10:00:00,174.32,174.39,174.1,174.1,10284.0,161.7168,161.7818,161.5127,161.5127,10284.0
2018-07-11 10:05:00,174.11,174.11,173.92,173.95,1700.0,161.522,161.522,161.3458,161.3736,1700.0
2018-07-11 10:10:00,173.94,173.94,173.76,173.93,4665.0,161.3643,161.3643,161.1973,161.355,4665.0
2018-07-11 10:15:00,173.89,173.97,173.62,173.84,5072.0,161.3179,161.3921,161.0675,161.2715,5072.0
2018-07-11 10:20:00,173.87,174.29,173.87,174.21,3241.0,161.2994,161.689,161.2994,161.6148,3241.0
2018-07-11 10:25:00,174.21,174.21,174.05,174.13,5746.0,161.6148,161.6148,161.4664,161.5406,5746.0
2018-07-11 10:30:00,174.06,174.18,173.97,173.97,7422.0,161.4756,161.587,161.3921,161.3921,7422.0
2018-07-11 10:35:00,173.78,174.02,173.76,173.88,6943.0,161.2159,161.4385,161.1973,161.3087,6943.0
2018-07-11 10:40:00,173.86,173.86,173.75,173.79,2400.0,161.2901,161.2901,161.1881,161.2252,2400.0
2018-07-11 10:45:00,173.72,173.82,173.61,173.69,5800.0,161.1602,161.253,161.0582,161.1324,5800.0
2018-07-11 10:50:00,173.71,173.79,173.66,173.66,4050.0,161.1509,161.2252,161.1046,161.1046,4050.0
2018-07-11 10:55:00,173.68,173.77,173.65,173.77,5296.0,161.1231,161.2066,161.0953,161.2066,5296.0
2018-07-11 11:00:00,173.79,174.11,173.77,174.05,3100.0,161.2252,161.522,161.2066,161.4664,3100.0
2018-07-11 11:05:00,174.03,174.03,173.89,174.02,4800.0,161.4478,161.4478,161.3179,161.4385,4800.0
2018-07-11 11:10:00,174.05,174.05,173.84,173.91,1900.0,161.4664,161.4664,161.2715,161.3365,1900.0
2018-07-11 11:15:00,173.83,173.86,173.74,173.76,3922.0,161.2623,161.2901,161.1788,161.1973,3922.0
2018-07-11 11:20:00,173.73,173.84,173.65,173.75,4925.0,161.1695,161.2715,161.0953,161.1881,4925.0
2018-07-11 11:25:00,173.71,173.88,173.61,173.61,4334.0,161.1509,161.3087,161.0582,161.0582,4334.0
2018-07-11 11:30:00,173.57,173.62,173.44,173.6,8207.0,161.0211,161.0675,160.9005,161.0489,8207.0
2018-07-11 11:35:00,173.63,173.79,173.6,173.61,4639.0,161.0767,161.2252,161.0489,161.0582,4639.0
2018-07-11 11:40:00,173.57,173.59,173.12,173.12,4451.0,161.0211,161.0396,160.6036,160.6036,4451.0
2018-07-11 11:45:00,173.13,173.43,173.13,173.43,3780.0,160.6129,160.8912,160.6129,160.8912,3780.0
2018-07-11 11:50:00,173.42,173.54,173.36,173.37,3152.0,160.8819,160.9932,160.8262,160.8355,3152.0
2018-07-11 11:55:00,173.37,173.43,173.09,173.09,4527.0,160.8355,160.8912,160.5758,160.5758,4527.0
2018-07-11 12:00:00,173.12,173.13,172.97,172.98,2616.0,160.6036,160.6129,160.4644,160.4737,2616.0
2018-07-11 12:05:00,173.01,173.05,172.83,172.94,5145.0,160.5016,160.5387,160.3346,160.4366,5145.0
2018-07-11 12:10:00,172.95,173.06,172.94,173.06,3710.0,160.4459,160.5479,160.4366,160.5479,3710.0
2018-07-11 12:15:00,173.06,173.09,172.97,173.08,3601.0,160.5479,160.5758,160.4644,160.5665,3601.0
2018-07-11 12:20:00,173.04,173.24,173.04,173.18,2850.0,160.5294,160.7149,160.5294,160.6593,2850.0
2018-07-11 12:25:00,173.23,173.26,173.12,173.17,1200.0,160.7056,160.7335,160.6036,160.65,1200.0
2018-07-11 12:30:00,173.17,173.34,173.17,173.27,4905.0,160.65,160.8077,160.65,160.7428,4905.0
2018-07-11 12:35:00,173.22,173.35,173.22,173.31,1830.0,160.6964,160.817,160.6964,160.7799,1830.0
2018-07-11 12:40:00,173.3,173.3,173.2,173.25,1900.0,160.7706,160.7706,160.6778,160.7242,1900.0
2018-07-11 12:45:00,173.24,173.24,173.17,173.19,3545.0,160.7149,160.7149,160.65,160.6685,3545.0
2018-07-11 12:50:00,173.17,173.17,173.02,173.04,2551.0,160.65,160.65,160.5108,160.5294,2551.0
2018-07-11 12:55:00,172.95,173.03,172.9,173.0,1651.0,160.4459,160.5201,160.3995,160.4923,1651.0
2018-07-11 13:00:00,173.02,173.03,172.95,172.98,3659.0,160.5108,160.5201,160.4459,160.4737,3659.0
2018-07-11 13:05:00,172.98,172.99,172.93,172.93,1200.0,160.4737,160.483,160.4273,160.4273,1200.0
2018-07-11 13:10:00,172.89,173.03,172.81,173.0,2101.0,160.3902,160.5201,160.316,160.4923,2101.0
2018-07-11 13:15:00,173.0,173.11,172.96,173.11,3000.0,160.4923,160.5943,160.4552,160.5943,3000.0
2018-07-11 13:20:00,173.2,173.3,173.2,173.24,3513.0,160.6778,160.7706,160.6778,160.7149,3513.0
2018-07-11 13:25:00,173.24,173.28,173.23,173.27,1000.0,160.7149,160.752,160.7056,160.7428,1000.0
2018-07-11 13:30:00,173.28,173.44,173.27,173.39,11298.0,160.752,160.9005,160.7428,160.8541,11298.0
2018-07-11 13:35:00,173.39,173.41,173.32,173.38,4910.0,160.8541,160.8726,160.7891,160.8448,4910.0
2018-07-11 13:40:00,173.39,173.43,173.34,173.34,2700.0,160.8541,160.8912,160.8077,160.8077,2700.0
2018-07-11 13:45:00,173.39,173.4,173.34,173.4,2750.0,160.8541,160.8634,160.8077,160.8634,2750.0
2018-07-11 13:50:00,173.36,173.4,173.34,173.34,1300.0,160.8262,160.8634,160.8077,160.8077,1300.0
2018-07-11 13:55:00,173.36,173.4,173.26,173.26,3800.0,160.8262,160.8634,160.7335,160.7335,3800.0
2018-07-11 14:00:00,173.23,173.39,173.23,173.28,9200.0,160.7056,160.8541,160.7056,160.752,9200.0
2018-07-11 14:05:00,173.29,173.4,173.29,173.3,2746.0,160.7613,160.8634,160.7613,160.7706,2746.0
2018-07-11 14:10:00,173.24,173.24,173.07,173.1,3702.0,160.7149,160.7149,160.5572,160.585,3702.0
2018-07-11 14:15:00,173.06,173.12,173.02,173.1,2360.0,160.5479,160.6036,160.5108,160.585,2360.0
2018-07-11 14:20:00,173.08,173.25,173.07,173.15,7766.0,160.5665,160.7242,160.5572,160.6314,7766.0
2018-07-11 14:25:00,173.2,173.3,173.2,173.23,2611.0,160.6778,160.7706,160.6778,160.7056,2611.0
2018-07-11 14:30:00,173.31,173.38,173.26,173.34,3535.0,160.7799,160.8448,160.7335,160.8077,3535.0
2018-07-11 14:35:00,173.35,173.38,173.3,173.38,2308.0,160.817,160.8448,160.7706,160.8448,2308.0
2018-07-11 14:40:00,173.39,173.46,173.37,173.46,4995.0,160.8541,160.919,160.8355,160.919,4995.0
2018-07-11 14:45:00,173.55,173.56,173.38,173.38,1800.0,161.0025,161.0118,160.8448,160.8448,1800.0
2018-07-11 14:50:00,173.38,173.55,173.38,173.52,3669.0,160.8448,161.0025,160.8448,160.9747,3669.0
2018-07-11 14:55:00,173.57,173.62,173.52,173.58,6279.0,161.0211,161.0675,160.9747,161.0303,6279.0
2018-07-11 15:00:00,173.52,173.66,173.51,173.63,9434.0,160.9747,161.1046,160.9654,161.0767,9434.0
2018-07-11 15:05:00,173.62,173.65,173.55,173.57,4700.0,161.0675,161.0953,161.0025,161.0211,4700.0
2018-07-11 15:10:00,173.61,173.64,173.5,173.57,4622.0,161.0582,161.086,160.9561,161.0211,4622.0
2018-07-11 15:15:00,173.5,173.57,173.49,173.55,16054.0,160.9561,161.0211,160.9469,161.0025,16054.0
2018-07-11 15:20:00,173.55,173.58,173.47,173.58,7000.0,161.0025,161.0303,160.9283,161.0303,7000.0
2018-07-11 15:25:00,173.54,173.6,173.49,173.55,6913.0,160.9932,161.0489,160.9469,161.0025,6913.0
2018-07-11 15:30:00,173.52,173.7,173.52,173.65,6451.0,160.9747,161.1417,160.9747,161.0953,6451.0
2018-07-11 15:35:00,173.65,173.72,173.62,173.62,6106.0,161.0953,161.1602,161.0675,161.0675,6106.0
2018-07-11 15:40:00,173.61,173.62,173.5,173.54,8767.0,161.0582,161.0675,160.9561,160.9932,8767.0
2018-07-11 15:45:00,173.55,173.8,173.51,173.75,10924.0,161.0025,161.2344,160.9654,161.1881,10924.0
2018-07-11 15:50:00,173.71,173.71,173.51,173.61,16284.0,161.1509,161.1509,160.9654,161.0582,16284.0
2018-07-11 15:55:00,173.61,173.66,173.3,173.43,37711.0,161.0582,161.1046,160.7706,160.8912,37711.0
2018-07-12 09:30:00,174.28,174.36,174.21,174.27,9822.0,161.6797,161.754,161.6148,161.6705,9822.0
2018-07-12 09:35:00,174.19,174.24,173.89,173.89,3396.0,161.5962,161.6426,161.3179,161.3179,3396.0
2018-07-12 09:40:00,173.91,174.35,173.85,174.32,2893.0,161.3365,161.7447,161.2808,161.7168,2893.0
2018-07-12 09:45:00,174.37,174.71,174.37,174.39,3745.0,161.7632,162.0786,161.7632,161.7818,3745.0
2018-07-12 09:50:00,174.36,174.41,173.99,173.99,3640.0,161.754,161.8003,161.4107,161.4107,3640.0
2018-07-12 09:55:00,173.86,174.03,173.86,173.92,900.0,161.2901,161.4478,161.2901,161.3458,900.0
2018-07-12 10:00:00,173.83,173.9,173.65,173.89,5292.0,161.2623,161.3272,161.0953,161.3179,5292.0
2018-07-12 10:05:00,173.96,173.96,173.82,173.82,1100.0,161.3829,161.3829,161.253,161.253,1100.0
2018-07-12 10:10:00,173.78,173.79,173.65,173.69,5018.0,161.2159,161.2252,161.0953,161.1324,5018.0
2018-07-12 10:15:00,173.62,173.65,173.41,173.41,4490.0,161.0675,161.0953,160.8726,160.8726,4490.0
2018-07-12 10:20:00,173.48,173.53,173.33,173.36,3928.0,160.9376,160.984,160.7984,160.8262,3928.0
2018-07-12 10:25:00,173.32,173.58,173.2,173.58,4595.0,160.7891,161.0303,160.6778,161.0303,4595.0
2018-07-12 10:30:00,173.6,173.6,173.39,173.51,4949.0,161.0489,161.0489,160.8541,160.9654,4949.0
2018-07-12 10:35:00,173.53,173.63,173.39,173.62,8953.0,160.984,161.0767,160.8541,161.0675,8953.0
2018-07-12 10:40:00,173.56,173.58,173.39,173.42,4100.0,161.0118,161.0303,160.8541,160.8819,4100.0
2018-07-12 10:45:00,173.4,173.45,173.06,173.21,4610.0,160.8634,160.9097,160.5479,160.6871,4610.0
2018-07-12 10:50:00,173.21,173.36,173.19,173.33,5154.0,160.6871,160.8262,160.6685,160.7984,5154.0
2018-07-12 10:55:00,173.27,173.36,173.08,173.36,4340.0,160.7428,160.8262,160.5665,160.8262,4340.0
2018-07-12 11:00:00,173.42,173.7,173.42,173.7,7125.0,160.8819,161.1417,160.8819,161.1417,7125.0
2018-07-12 11:05:00,173.71,173.9,173.69,173.9,13408.0,161.1509,161.3272,161.1324,161.3272,13408.0
2018-07-12 11:10:00,173.89,174.0,173.87,173.94,2941.0,161.3179,161.42,161.2994,161.3643,2941.0
2018-07-12 11:15:00,173.96,173.98,173.77,173.81,6770.0,161.3829,161.4014,161.2066,161.2437,6770.0
2018-07-12 11:20:00,173.83,173.86,173.79,173.84,2138.0,161.2623,161.2901,161.2252,161.2715,2138.0
2018-07-12 11:25:00,173.81,173.81,173.67,173.78,4146.0,161.2437,161.2437,161.1138,161.2159,4146.0
2018-07-12 11:30:00,173.74,173.86,173.74,173.84,3400.0,161.1788,161.2901,161.1788,161.2715,3400.0
2018-07-12 11:35:00,173.8,173.83,173.66,173.79,2300.0,161.2344,161.2623,161.1046,161.2252,2300.0
2018-07-12 11:40:00,173.8,173.82,173.76,173.76,1936.0,161.2344,161.253,161.1973,161.1973,1936.0
2018-07-12 11:45:00,173.77,173.96,173.73,173.89,3692.0,161.2066,161.3829,161.1695,161.3179,3692.0
2018-07-12 11:50:00,173.84,173.99,173.84,173.99,3250.0,161.2715,161.4107,161.2715,161.4107,3250.0
2018-07-12 11:55:00,173.93,174.03,173.86,174.0,3543.0,161.355,161.4478,161.2901,161.42,3543.0
2018-07-12 12:00:00,174.03,174.14,173.99,174.14,2266.0,161.4478,161.5499,161.4107,161.5499,2266.0
2018-07-12 12:05:00,174.11,174.11,174.02,174.03,2375.0,161.522,161.522,161.4385,161.4478,2375.0
2018-07-12 12:10:00,174.03,174.23,174.03,174.16,2100.0,161.4478,161.6333,161.4478,161.5684,2100.0
2018-07-12 12:15:00,174.16,174.17,174.1,174.1,1235.0,161.5684,161.5777,161.5127,161.5127,1235.0
2018-07-12 12:20:00,174.06,174.11,174.05,174.08,3360.0,161.4756,161.522,161.4664,161.4942,3360.0
2018-07-12 12:25:00,174.15,174.2,174.11,174.11,2705.0,161.5591,161.6055,161.522,161.522,2705.0
2018-07-12 12:30:00,174.07,174.11,173.95,173.97,2700.0,161.4849,161.522,161.3736,161.3921,2700.0
2018-07-12 12:35:00,173.93,173.97,173.93,173.94,1325.0,161.355,161.3921,161.355,161.3643,1325.0
2018-07-12 12:40:00,173.89,173.9,173.67,173.79,5663.0,161.3179,161.3272,161.1138,161.2252,5663.0
2018-07-12 12:45:00,173.73,173.81,173.72,173.72,1150.0,161.1695,161.2437,161.1602,161.1602,1150.0
2018-07-12 12:50:00,173.76,173.9,173.76,173.87,2345.0,161.1973,161.3272,161.1973,161.2994,2345.0
2018-07-12 12:55:00,173.91,174.14,173.91,174.1,1633.0,161.3365,161.5499,161.3365,161.5127,1633.0
2018-07-12 13:00:00,174.16,174.3,174.13,174.3,1999.0,161.5684,161.6983,161.5406,161.6983,1999.0
2018-07-12 13:05:00,174.3,174.34,174.23,174.24,1779.0,161.6983,161.7354,161.6333,161.6426,1779.0
2018-07-12 13:10:00,174.24,174.3,174.24,174.25,2000.0,161.6426,161.6983,161.6426,161.6519,2000.0
2018-07-12 13:15:00,174.27,174.27,173.67,174.21,28365.0,161.6705,161.6705,161.1138,161.6148,28365.0
2018-07-12 13:20:00,174.22,174.22,174.09,174.17,2303.0,161.6241,161.6241,161.5035,161.5777,2303.0
2018-07-12 13:25:00,174.25,174.39,174.24,174.39,2300.0,161.6519,161.7818,161.6426,161.7818,2300.0
2018-07-12 13:30:00,174.39,174.44,174.31,174.33,3144.0,161.7818,161.8282,161.7076,161.7261,3144.0
2018-07-12 13:35:00,174.28,174.36,174.25,174.36,2400.0,161.6797,161.754,161.6519,161.754,2400.0
2018-07-12 13:40:00,174.4,174.51,174.4,174.51,3052.0,161.7911,161.8931,161.7911,161.8931,3052.0
2018-07-12 13:45:00,174.51,174.58,174.44,174.54,3050.0,161.8931,161.958,161.8282,161.9209,3050.0
2018-07-12 13:50:00,174.46,174.48,174.42,174.44,1557.0,161.8467,161.8653,161.8096,161.8282,1557.0
2018-07-12 13:55:00,174.48,174.51,174.31,174.32,1900.0,161.8653,161.8931,161.7076,161.7168,1900.0
2018-07-12 14:00:00,174.36,174.45,174.36,174.43,2837.0,161.754,161.8374,161.754,161.8189,2837.0
2018-07-12 14:05:00,174.36,174.36,174.22,174.28,1700.0,161.754,161.754,161.6241,161.6797,1700.0
2018-07-12 14:10:00,174.29,174.32,174.23,174.28,1686.0,161.689,161.7168,161.6333,161.6797,1686.0
2018-07-12 14:15:00,174.29,174.31,174.23,174.31,2108.0,161.689,161.7076,161.6333,161.7076,2108.0
2018-07-12 14:20:00,174.32,174.38,174.32,174.37,1550.0,161.7168,161.7725,161.7168,161.7632,1550.0
2018-07-12 14:25:00,174.38,174.5,174.38,174.45,1600.0,161.7725,161.8838,161.7725,161.8374,1600.0
2018-07-12 14:30:00,174.48,174.48,174.37,174.41,15678.0,161.8653,161.8653,161.7632,161.8003,15678.0
2018-07-12 14:35:00,174.42,174.42,174.33,174.33,1820.0,161.8096,161.8096,161.7261,161.7261,1820.0
2018-07-12 14:40:00,174.3,174.3,174.16,174.28,6601.0,161.6983,161.6983,161.5684,161.6797,6601.0
2018-07-12 14:45:00,174.24,174.28,174.07,174.07,5345.0,161.6426,161.6797,161.4849,161.4849,5345.0
2018-07-12 14:50:00,174.07,174.13,174.06,174.1,2900.0,161.4849,161.5406,161.4756,161.5127,2900.0
2018-07-12 14:55:00,174.1,174.17,174.0,174.13,8143.0,161.5127,161.5777,161.42,161.5406,8143.0
2018-07-12 15:00:00,174.13,174.25,174.13,174.21,5301.0,161.5406,161.6519,161.5406,161.6148,5301.0
2018-07-12 15:05:00,174.19,174.24,174.17,174.18,4402.0,161.5962,161.6426,161.5777,161.587,4402.0
2018-07-12 15:10:00,174.17,174.19,174.05,174.15,3717.0,161.5777,161.5962,161.4664,161.5591,3717.0
2018-07-12 15:15:00,174.16,174.28,174.15,174.21,3601.0,161.5684,161.6797,161.5591,161.6148,3601.0
2018-07-12 15:20:00,174.23,174.27,173.98,173.99,6041.0,161.6333,161.6705,161.4014,161.4107,6041.0
2018-07-12 15:25:00,173.99,174.2,173.99,174.15,6205.0,161.4107,161.6055,161.4107,161.5591,6205.0
2018-07-12 15:30:00,174.15,174.15,174.07,174.1,6927.0,161.5591,161.5591,161.4849,161.5127,6927.0
2018-07-12 15:35:00,174.11,174.22,174.11,174.21,8406.0,161.522,161.6241,161.522,161.6148,8406.0
2018-07-12 15:40:00,174.21,174.3,174.19,174.24,7450.0,161.6148,161.6983,161.5962,161.6426,7450.0
2018-07-12 15:45:00,174.26,174.34,174.2,174.34,9324.0,161.6612,161.7354,161.6055,161.7354,9324.0
2018-07-12 15:50:00,174.34,174.4,174.29,174.37,15223.0,161.7354,161.7911,161.689,161.7632,15223.0
2018-07-12 15:55:00,174.38,174.46,174.34,174.34,32999.0,161.7725,161.8467,161.7354,161.7354,32999.0
2018-07-13 09:30:00,174.52,174.52,174.04,174.25,7400.0,161.9024,161.9024,161.4571,161.6519,7400.0
2018-07-13 09:35:00,174.19,174.6,174.19,174.47,2173.0,161.5962,161.9766,161.5962,161.856,2173.0
2018-07-13 09:40:00,174.48,174.5,174.35,174.36,1700.0,161.8653,161.8838,161.7447,161.754,1700.0
2018-07-13 09:45:00,174.35,174.35,173.89,173.89,2934.0,161.7447,161.7447,161.3179,161.3179,2934.0
2018-07-13 09:50:00,173.91,173.96,173.67,173.87,2445.0,161.3365,161.3829,161.1138,161.2994,2445.0
2018-07-13 09:55:00,174.0,174.28,174.0,174.28,825.0,161.42,161.6797,161.42,161.6797,825.0
2018-07-13 10:00:00,174.28,174.36,174.12,174.36,1627.0,161.6797,161.754,161.5313,161.754,1627.0
2018-07-13 10:05:00,174.42,174.57,174.38,174.57,1800.0,161.8096,161.9488,161.7725,161.9488,1800.0
2018-07-13 10:10:00,174.57,174.66,174.39,174.53,5546.0,161.9488,162.0323,161.7818,161.9117,5546.0
2018-07-13 10:15:00,174.53,174.54,174.18,174.19,3153.0,161.9117,161.9209,161.587,161.5962,3153.0
2018-07-13 10:20:00,174.15,174.42,174.15,174.42,1454.0,161.5591,161.8096,161.5591,161.8096,1454.0
2018-07-13 10:25:00,174.37,174.66,174.31,174.6,5463.0,161.7632,162.0323,161.7076,161.9766,5463.0
2018-07-13 10:30:00,174.56,174.56,174.37,174.46,4353.0,161.9395,161.9395,161.7632,161.8467,4353.0
2018-07-13 10:35:00,174.4,174.48,174.32,174.36,1824.0,161.7911,161.8653,161.7168,161.754,1824.0
2018-07-13 10:40:00,174.48,174.54,174.3,174.39,3500.0,161.8653,161.9209,161.6983,161.7818,3500.0
2018-07-13 10:45:00,174.36,174.55,174.33,174.46,3416.0,161.754,161.9302,161.7261,161.8467,3416.0
2018-07-13 10:50:00,174.41,174.55,174.4,174.54,1900.0,161.8003,161.9302,161.7911,161.9209,1900.0
2018-07-13 10:55:00,174.47,174.47,174.2,174.23,3413.0,161.856,161.856,161.6055,161.6333,3413.0
2018-07-13 11:00:00,174.27,174.27,174.11,174.15,3509.0,161.6705,161.6705,161.522,161.5591,3509.0
2018-07-13 11:05:00,174.14,174.35,174.14,174.33,4700.0,161.5499,161.7447,161.5499,161.7261,4700.0
2018-07-13 11:10:00,174.33,174.39,174.28,174.33,2305.0,161.7261,161.7818,161.6797,161.7261,2305.0
2018-07-13 11:15:00,174.3,174.37,174.28,174.34,2104.0,161.6983,161.7632,161.6797,161.7354,2104.0
2018-07-13 11:20:00,174.31,174.48,174.29,174.48,1600.0,161.7076,161.8653,161.689,161.8653,1600.0
2018-07-13 11:25:00,174.49,174.5,174.29,174.41,2659.0,161.8746,161.8838,161.689,161.8003,2659.0
2018-07-13 11:30:00,174.39,174.52,174.35,174.42,3077.0,161.7818,161.9024,161.7447,161.8096,3077.0
2018-07-13 11:35:00,174.45,174.49,174.41,174.47,1500.0,161.8374,161.8746,161.8003,161.856,1500.0
2018-07-13 11:40:00,174.45,174.45,174.14,174.37,5831.0,161.8374,161.8374,161.5499,161.7632,5831.0
2018-07-13 11:45:00,174.43,174.43,174.04,174.22,4948.0,161.8189,161.8189,161.4571,161.6241,4948.0
2018-07-13 11:50:00,174.21,174.36,174.07,174.17,13838.0,161.6148,161.754,161.4849,161.5777,13838.0
2018-07-13 11:55:00,174.18,174.23,174.14,174.21,3001.0,161.587,161.6333,161.5499,161.6148,3001.0
2018-07-13 12:00:00,174.22,174.32,174.13,174.15,1600.0,161.6241,161.7168,161.5406,161.5591,1600.0
2018-07-13 12:05:00,174.15,174.21,174.09,174.18,2289.0,161.5591,161.6148,161.5035,161.587,2289.0
2018-07-13 12:10:00,174.21,174.31,174.2,174.31,1600.0,161.6148,161.7076,161.6055,161.7076,1600.0
2018-07-13 12:15:00,174.34,174.37,174.22,174.29,4409.0,161.7354,161.7632,161.6241,161.689,4409.0
2018-07-13 12:20:00,174.29,174.3,174.2,174.22,3100.0,161.689,161.6983,161.6055,161.6241,3100.0
2018-07-13 12:25:00,174.22,174.35,174.19,174.35,1802.0,161.6241,161.7447,161.5962,161.7447,1802.0
2018-07-13 12:30:00,174.36,174.37,173.96,174.02,26699.0,161.754,161.7632,161.3829,161.4385,26699.0
2018-07-13 12:35:00,174.18,174.26,174.16,174.2,1900.0,161.587,161.6612,161.5684,161.6055,1900.0
2018-07-13 12:40:00,174.33,174.33,174.24,174.28,1300.0,161.7261,161.7261,161.6426,161.6797,1300.0
2018-07-13 12:45:00,174.24,174.27,174.21,174.27,600.0,161.6426,161.6705,161.6148,161.6705,600.0
2018-07-13 12:50:00,174.31,174.31,174.26,174.28,1960.0,161.7076,161.7076,161.6612,161.6797,1960.0
2018-07-13 12:55:00,174.36,174.36,174.28,174.28,1210.0,161.754,161.754,161.6797,161.6797,1210.0
2018-07-13 13:00:00,174.29,174.34,174.21,174.32,1700.0,161.689,161.7354,161.6148,161.7168,1700.0
2018-07-13 13:05:00,174.24,174.37,174.24,174.3,1801.0,161.6426,161.7632,161.6426,161.6983,1801.0
2018-07-13 13:10:00,174.37,174.42,174.27,174.32,3375.0,161.7632,161.8096,161.6705,161.7168,3375.0
2018-07-13 13:15:00,174.28,174.3,174.25,174.25,3566.0,161.6797,161.6983,161.6519,161.6519,3566.0
2018-07-13 13:20:00,174.31,174.31,174.17,174.25,3700.0,161.7076,161.7076,161.5777,161.6519,3700.0
2018-07-13 13:25:00,174.31,174.39,174.24,174.33,3119.0,161.7076,161.7818,161.6426,161.7261,3119.0
2018-07-13 13:30:00,174.33,174.37,174.22,174.33,1500.0,161.7261,161.7632,161.6241,161.7261,1500.0
2018-07-13 13:35:00,174.28,174.38,174.27,174.28,2539.0,161.6797,161.7725,161.6705,161.6797,2539.0
2018-07-13 13:40:00,174.29,174.39,174.29,174.36,2049.0,161.689,161.7818,161.689,161.754,2049.0
2018-07-13 13:45:00,174.35,174.43,174.29,174.29,2000.0,161.7447,161.8189,161.689,161.689,2000.0
2018-07-13 13:50:00,174.36,174.39,174.34,174.36,2103.0,161.754,161.7818,161.7354,161.754,2103.0
2018-07-13 13:55:00,174.38,174.4,174.34,174.37,2500.0,161.7725,161.7911,161.7354,161.7632,2500.0
2018-07-13 14:00:00,174.36,174.39,174.25,174.3,2011.0,161.754,161.7818,161.6519,161.6983,2011.0
2018-07-13 14:05:00,174.33,174.42,174.3,174.3,6014.0,161.7261,161.8096,161.6983,161.6983,6014.0
2018-07-13 14:10:00,174.32,174.41,174.3,174.4,2123.0,161.7168,161.8003,161.6983,161.7911,2123.0
2018-07-13 14:15:00,174.37,174.45,174.35,174.35,4673.0,161.7632,161.8374,161.7447,161.7447,4673.0
2018-07-13 14:20:00,174.32,174.41,174.32,174.36,1675.0,161.7168,161.8003,161.7168,161.754,1675.0
2018-07-13 14:25:00,174.36,174.44,174.32,174.33,3100.0,161.754,161.8282,161.7168,161.7261,3100.0
2018-07-13 14:30:00,174.34,174.34,174.31,174.32,1500.0,161.7354,161.7354,161.7076,161.7168,1500.0
2018-07-13 14:35:00,174.32,174.42,174.32,174.41,2000.0,161.7168,161.8096,161.7168,161.8003,2000.0
2018-07-13 14:40:00,174.44,174.52,174.4,174.49,3180.0,161.8282,161.9024,161.7911,161.8746,3180.0
2018-07-13 14:45:00,174.46,174.54,174.44,174.54,4400.0,161.8467,161.9209,161.8282,161.9209,4400.0
2018-07-13 14:50:00,174.54,174.62,174.52,174.62,2400.0,161.9209,161.9952,161.9024,161.9952,2400.0
2018-07-13 14:55:00,174.65,174.65,174.51,174.63,4489.0,162.023,162.023,161.8931,162.0044,4489.0
2018-07-13 15:00:00,174.58,174.62,174.52,174.52,4255.0,161.958,161.9952,161.9024,161.9024,4255.0
2018-07-13 15:05:00,174.52,174.55,174.5,174.51,8519.0,161.9024,161.9302,161.8838,161.8931,8519.0
2018-07-13 15:10:00,174.51,174.51,174.4,174.43,3749.0,161.8931,161.8931,161.7911,161.8189,3749.0
2018-07-13 15:15:00,174.43,174.51,174.43,174.5,6434.0,161.8189,161.8931,161.8189,161.8838,6434.0
2018-07-13 15:20:00,174.48,174.53,174.45,174.48,6239.0,161.8653,161.9117,161.8374,161.8653,6239.0
2018-07-13 15:25:00,174.45,174.45,174.28,174.28,4928.0,161.8374,161.8374,161.6797,161.6797,4928.0
2018-07-13 15:30:00,174.28,174.48,174.28,174.44,7031.0,161.6797,161.8653,161.6797,161.8282,7031.0
2018-07-13 15:35:00,174.46,174.46,174.4,174.4,5657.0,161.8467,161.8467,161.7911,161.7911,5657.0
2018-07-13 15:40:00,174.39,174.41,174.18,174.23,10724.0,161.7818,161.8003,161.587,161.6333,10724.0
2018-07-13 15:45:00,174.19,174.36,174.14,174.21,10350.0,161.5962,161.754,161.5499,161.6148,10350.0
2018-07-13 15:50:00,174.27,174.35,174.19,174.31,16434.0,161.6705,161.7447,161.5962,161.7076,16434.0
2018-07-13 15:55:00,174.32,174.39,174.25,174.28,28693.0,161.7168,161.7818,161.6519,161.6797,28693.0
2018-07-16 09:30:00,174.18,174.24,173.79,173.79,12754.0,161.587,161.6426,161.2252,161.2252,12754.0
2018-07-16 09:35:00,173.63,173.91,173.56,173.91,4198.0,161.0767,161.3365,161.0118,161.3365,4198.0
2018-07-16 09:40:00,173.88,173.93,173.7,173.71,3650.0,161.3087,161.355,161.1417,161.1509,3650.0
2018-07-16 09:45:00,173.69,173.69,173.34,173.56,2502.0,161.1324,161.1324,160.8077,161.0118,2502.0
2018-07-16 09:50:00,173.32,173.32,172.98,173.16,2100.0,160.7891,160.7891,160.4737,160.6407,2100.0
2018-07-16 09:55:00,173.17,173.17,173.01,173.01,1060.0,160.65,160.65,160.5016,160.5016,1060.0
2018-07-16 10:00:00,172.9,172.98,172.88,172.88,3199.0,160.3995,160.4737,160.381,160.381,3199.0
2018-07-16 10:05:00,172.96,173.13,172.95,173.09,4700.0,160.4552,160.6129,160.4459,160.5758,4700.0
2018-07-16 10:10:00,173.2,173.35,173.05,173.05,2400.0,160.6778,160.817,160.5387,160.5387,2400.0
2018-07-16 10:15:00,173.09,173.49,173.09,173.44,3889.0,160.5758,160.9469,160.5758,160.9005,3889.0
2018-07-16 10:20:00,173.58,173.58,173.33,173.4,3642.0,161.0303,161.0303,160.7984,160.8634,3642.0
2018-07-16 10:25:00,173.28,173.59,173.27,173.58,2611.0,160.752,161.0396,160.7428,161.0303,2611.0
2018-07-16 10:30:00,173.59,173.7,173.5,173.7,1674.0,161.0396,161.1417,160.9561,161.1417,1674.0
2018-07-16 10:35:00,173.69,173.69,173.53,173.62,4810.0,161.1324,161.1324,160.984,161.0675,4810.0
2018-07-16 10:40:00,173.62,173.62,173.42,173.45,2800.0,161.0675,161.0675,160.8819,160.9097,2800.0
2018-07-16 10:45:00,173.44,173.44,173.15,173.18,3288.0,160.9005,160.9005,160.6314,160.6593,3288.0
2018-07-16 10:50:00,173.14,173.35,173.08,173.14,4399.0,160.6222,160.817,160.5665,160.6222,4399.0
2018-07-16 10:55:00,173.09,173.57,173.07,173.29,25177.0,160.5758,161.0211,160.5572,160.7613,25177.0
2018-07-16 11:00:00,173.3,173.38,173.26,173.3,5250.0,160.7706,160.8448,160.7335,160.7706,5250.0
2018-07-16 11:05:00,173.37,173.45,173.36,173.36,700.0,160.8355,160.9097,160.8262,160.8262,700.0
2018-07-16 11:10:00,173.35,173.49,173.35,173.49,1310.0,160.817,160.9469,160.817,160.9469,1310.0
2018-07-16 11:15:00,173.46,173.56,173.4,173.4,5071.0,160.919,161.0118,160.8634,160.8634,5071.0
2018-07-16 11:20:00,173.46,173.71,173.46,173.71,5624.0,160.919,161.1509,160.919,161.1509,5624.0
2018-07-16 11:25:00,173.66,173.71,173.6,173.71,6134.0,161.1046,161.1509,161.0489,161.1509,6134.0
2018-07-16 11:30:00,173.72,173.82,173.65,173.71,3252.0,161.1602,161.253,161.0953,161.1509,3252.0
2018-07-16 11:35:00,173.72,173.77,173.72,173.72,2300.0,161.1602,161.2066,161.1602,161.1602,2300.0
2018-07-16 11:40:00,173.68,173.77,173.67,173.67,2032.0,161.1231,161.2066,161.1138,161.1138,2032.0
2018-07-16 11:45:00,173.72,173.73,173.37,173.41,9222.0,161.1602,161.1695,160.8355,160.8726,9222.0
2018-07-16 11:50:00,173.38,173.38,173.34,173.35,900.0,160.8448,160.8448,160.8077,160.817,900.0
2018-07-16 11:55:00,173.36,173.49,173.36,173.42,3360.0,160.8262,160.9469,160.8262,160.8819,3360.0
2018-07-16 12:00:00,173.42,173.42,173.29,173.36,5051.0,160.8819,160.8819,160.7613,160.8262,5051.0
2018-07-16 12:05:00,173.38,173.56,173.38,173.49,2262.0,160.8448,161.0118,160.8448,160.9469,2262.0
2018-07-16 12:10:00,173.49,173.68,173.48,173.52,3650.0,160.9469,161.1231,160.9376,160.9747,3650.0
2018-07-16 12:15:00,173.58,173.64,173.57,173.64,600.0,161.0303,161.086,161.0211,161.086,600.0
2018-07-16 12:20:00,173.66,173.78,173.66,173.73,2788.0,161.1046,161.2159,161.1046,161.1695,2788.0
2018-07-16 12:25:00,173.77,173.8,173.77,173.8,1461.0,161.2066,161.2344,161.2066,161.2344,1461.0
2018-07-16 12:30:00,173.79,173.91,173.79,173.91,4826.0,161.2252,161.3365,161.2252,161.3365,4826.0
2018-07-16 12:35:00,173.91,174.04,173.88,174.01,14550.0,161.3365,161.4571,161.3087,161.4293,14550.0
2018-07-16 12:40:00,174.01,174.13,173.93,174.09,27137.0,161.4293,161.5406,161.355,161.5035,27137.0
2018-07-16 12:45:00,174.06,174.13,174.01,174.08,35487.0,161.4756,161.5406,161.4293,161.4942,35487.0
2018-07-16 12:50:00,174.05,174.08,173.96,174.01,11610.0,161.4664,161.4942,161.3829,161.4293,11610.0
2018-07-16 12:55:00,174.01,174.24,173.98,174.17,8369.0,161.4293,161.6426,161.4014,161.5777,8369.0
2018-07-16 13:00:00,174.12,174.17,173.79,173.81,12794.0,161.5313,161.5777,161.2252,161.2437,12794.0
2018-07-16 13:05:00,173.81,173.94,173.25,173.35,19504.0,161.2437,161.3643,160.7242,160.817,19504.0
2018-07-16 13:10:00,173.44,173.46,173.11,173.28,6209.0,160.9005,160.919,160.5943,160.752,6209.0
2018-07-16 13:15:00,173.23,173.29,173.23,173.29,1896.0,160.7056,160.7613,160.7056,160.7613,1896.0
2018-07-16 13:20:00,173.31,173.31,173.04,173.14,4301.0,160.7799,160.7799,160.5294,160.6222,4301.0
2018-07-16 13:25:00,173.15,173.15,173.04,173.05,2850.0,160.6314,160.6314,160.5294,160.5387,2850.0
2018-07-16 13:30:00,173.07,173.1,172.93,173.08,4122.0,160.5572,160.585,160.4273,160.5665,4122.0
2018-07-16 13:35:00,173.16,173.27,173.16,173.23,3101.0,160.6407,160.7428,160.6407,160.7056,3101.0
2018-07-16 13:40:00,173.28,173.33,173.21,173.23,3630.0,160.752,160.7984,160.6871,160.7056,3630.0
2018-07-16 13:45:00,173.27,173.27,173.2,173.22,1666.0,160.7428,160.7428,160.6778,160.6964,1666.0
2018-07-16 13:50:00,173.2,173.24,173.16,173.18,3193.0,160.6778,160.7149,160.6407,160.6593,3193.0
2018-07-16 13:55:00,173.2,173.28,173.2,173.22,1900.0,160.6778,160.752,160.6778,160.6964,1900.0
2018-07-16 14:00:00,173.27,173.29,173.14,173.14,2870.0,160.7428,160.7613,160.6222,160.6222,2870.0
2018-07-16 14:05:00,173.18,173.32,173.18,173.3,3800.0,160.6593,160.7891,160.6593,160.7706,3800.0
2018-07-16 14:10:00,173.33,173.33,173.24,173.3,1859.0,160.7984,160.7984,160.7149,160.7706,1859.0
2018-07-16 14:15:00,173.29,173.38,173.22,173.3,2643.0,160.7613,160.8448,160.6964,160.7706,2643.0
2018-07-16 14:20:00,173.36,173.39,173.34,173.38,2088.0,160.8262,160.8541,160.8077,160.8448,2088.0
2018-07-16 14:25:00,173.36,173.41,173.33,173.33,2101.0,160.8262,160.8726,160.7984,160.7984,2101.0
2018-07-16 14:30:00,173.35,173.41,173.3,173.34,2516.0,160.817,160.8726,160.7706,160.8077,2516.0
2018-07-16 14:35:00,173.39,173.39,173.26,173.32,2824.0,160.8541,160.8541,160.7335,160.7891,2824.0
2018-07-16 14:40:00,173.31,173.32,173.18,173.31,5080.0,160.7799,160.7891,160.6593,160.7799,5080.0
2018-07-16 14:45:00,173.23,173.24,173.13,173.21,4254.0,160.7056,160.7149,160.6129,160.6871,4254.0
2018-07-16 14:50:00,173.24,173.3,173.19,173.24,3616.0,160.7149,160.7706,160.6685,160.7149,3616.0
2018-07-16 14:55:00,173.27,173.32,173.15,173.28,4862.0,160.7428,160.7891,160.6314,160.752,4862.0
2018-07-16 15:00:00,173.28,173.43,173.22,173.4,7925.0,160.752,160.8912,160.6964,160.8634,7925.0
2018-07-16 15:05:00,173.42,173.47,173.4,173.4,5195.0,160.8819,160.9283,160.8634,160.8634,5195.0
2018-07-16 15:10:00,173.41,173.44,173.37,173.43,2752.0,160.8726,160.9005,160.8355,160.8912,2752.0
2018-07-16 15:15:00,173.44,173.44,173.34,173.37,4960.0,160.9005,160.9005,160.8077,160.8355,4960.0
2018-07-16 15:20:00,173.36,173.38,173.24,173.27,2741.0,160.8262,160.8448,160.7149,160.7428,2741.0
2018-07-16 15:25:00,173.27,173.34,173.2,173.32,4505.0,160.7428,160.8077,160.6778,160.7891,4505.0
2018-07-16 15:30:00,173.34,173.39,173.27,173.27,4638.0,160.8077,160.8541,160.7428,160.7428,4638.0
2018-07-16 15:35:00,173.27,173.39,173.23,173.38,5700.0,160.7428,160.8541,160.7056,160.8448,5700.0
2018-07-16 15:40:00,173.38,173.41,173.33,173.33,5679.0,160.8448,160.8726,160.7984,160.7984,5679.0
2018-07-16 15:45:00,173.34,173.38,173.26,173.37,7043.0,160.8077,160.8448,160.7335,160.8355,7043.0
2018-07-16 15:50:00,173.33,173.41,173.28,173.32,11393.0,160.7984,160.8726,160.752,160.7891,11393.0
2018-07-16 15:55:00,173.32,173.48,173.27,173.39,24429.0,160.7891,160.9376,160.7428,160.8541,24429.0
2018-07-17 09:30:00,173.66,174.05,173.46,173.76,18603.0,161.1046,161.4664,160.919,161.1973,18603.0
2018-07-17 09:35:00,174.0,174.25,173.8,174.2,6101.0,161.42,161.6519,161.2344,161.6055,6101.0
2018-07-17 09:40:00,174.13,174.32,174.08,174.19,4516.0,161.5406,161.7168,161.4942,161.5962,4516.0
2018-07-17 09:45:00,174.23,174.49,174.23,174.27,5700.0,161.6333,161.8746,161.6333,161.6705,5700.0
2018-07-17 09:50:00,174.26,174.38,174.11,174.18,2723.0,161.6612,161.7725,161.522,161.587,2723.0
2018-07-17 09:55:00,174.12,174.4,174.09,174.27,5596.0,161.5313,161.7911,161.5035,161.6705,5596.0
2018-07-17 10:00:00,174.34,174.5,174.15,174.36,34827.0,161.7354,161.8838,161.5591,161.754,34827.0
2018-07-17 10:05:00,174.31,174.47,174.29,174.4,4200.0,161.7076,161.856,161.689,161.7911,4200.0
2018-07-17 10:10:00,174.42,174.54,174.29,174.43,14200.0,161.8096,161.9209,161.689,161.8189,14200.0
2018-07-17 10:15:00,174.44,174.86,174.35,174.86,5224.0,161.8282,162.2178,161.7447,162.2178,5224.0
2018-07-17 10:20:00,174.8,174.92,174.58,174.59,4904.0,162.1621,162.2735,161.958,161.9673,4904.0
2018-07-17 10:25:00,174.67,174.8,174.49,174.49,7760.0,162.0415,162.1621,161.8746,161.8746,7760.0
2018-07-17 10:30:00,174.45,174.73,174.4,174.66,6588.0,161.8374,162.0972,161.7911,162.0323,6588.0
2018-07-17 10:35:00,174.65,174.76,174.59,174.76,8720.0,162.023,162.125,161.9673,162.125,8720.0
2018-07-17 10:40:00,174.7,174.75,174.58,174.75,3240.0,162.0694,162.1158,161.958,162.1158,3240.0
2018-07-17 10:45:00,174.74,175.45,174.74,175.25,15392.0,162.1065,162.7651,162.1065,162.5796,15392.0
2018-07-17 10:50:00,175.24,175.24,174.93,174.95,3100.0,162.5703,162.5703,162.2827,162.3013,3100.0
2018-07-17 10:55:00,174.99,175.32,174.98,175.2,7692.0,162.3384,162.6445,162.3291,162.5332,7692.0
2018-07-17 11:00:00,175.14,175.14,174.9,174.95,3081.0,162.4776,162.4776,162.2549,162.3013,3081.0
2018-07-17 11:05:00,174.94,175.18,174.91,175.13,7706.0,162.292,162.5147,162.2642,162.4683,7706.0
2018-07-17 11:10:00,175.2,175.26,175.1,175.2,1900.0,162.5332,162.5889,162.4404,162.5332,1900.0
2018-07-17 11:15:00,175.12,175.33,175.12,175.25,4598.0,162.459,162.6538,162.459,162.5796,4598.0
2018-07-17 11:20:00,175.17,175.28,175.11,175.11,3562.0,162.5054,162.6074,162.4497,162.4497,3562.0
2018-07-17 11:25:00,175.11,175.22,175.0,175.07,6242.0,162.4497,162.5518,162.3477,162.4126,6242.0
2018-07-17 11:30:00,175.03,175.23,174.95,174.95,7580.0,162.3755,162.5611,162.3013,162.3013,7580.0
2018-07-17 11:35:00,174.99,175.11,174.82,175.08,10085.0,162.3384,162.4497,162.1807,162.4219,10085.0
2018-07-17 11:40:00,175.1,175.28,175.09,175.28,1999.0,162.4404,162.6074,162.4312,162.6074,1999.0
2018-07-17 11:45:00,175.29,175.4,175.22,175.31,2379.0,162.6167,162.7188,162.5518,162.6353,2379.0
2018-07-17 11:50:00,175.35,175.64,175.35,175.53,7940.0,162.6724,162.9414,162.6724,162.8394,7940.0
2018-07-17 11:55:00,175.53,175.59,175.49,175.58,2776.0,162.8394,162.895,162.8023,162.8857,2776.0
2018-07-17 12:00:00,175.55,175.57,175.28,175.41,6090.0,162.8579,162.8765,162.6074,162.728,6090.0
2018-07-17 12:05:00,175.43,175.44,175.33,175.4,8528.0,162.7466,162.7559,162.6538,162.7188,8528.0
2018-07-17 12:10:00,175.36,175.38,175.26,175.26,1968.0,162.6817,162.7002,162.5889,162.5889,1968.0
2018-07-17 12:15:00,175.32,175.52,175.3,175.5,15743.0,162.6445,162.8301,162.626,162.8115,15743.0
2018-07-17 12:20:00,175.54,175.64,175.54,175.61,1500.0,162.8486,162.9414,162.8486,162.9136,1500.0
2018-07-17 12:25:00,175.57,175.67,175.5,175.67,4161.0,162.8765,162.9692,162.8115,162.9692,4161.0
2018-07-17 12:30:00,175.65,175.65,175.48,175.49,3400.0,162.9507,162.9507,162.793,162.8023,3400.0
2018-07-17 12:35:00,175.53,175.56,175.46,175.52,3600.0,162.8394,162.8672,162.7744,162.8301,3600.0
2018-07-17 12:40:00,175.53,175.58,175.45,175.57,2100.0,162.8394,162.8857,162.7651,162.8765,2100.0
2018-07-17 12:45:00,175.58,175.79,175.57,175.79,4884.0,162.8857,163.0806,162.8765,163.0806,4884.0
2018-07-17 12:50:00,175.83,175.9,175.79,175.9,7077.0,163.1177,163.1826,163.0806,163.1826,7077.0
2018-07-17 12:55:00,175.91,175.94,175.81,175.82,1355.0,163.1919,163.2197,163.0991,163.1084,1355.0
2018-07-17 13:00:00,175.84,175.93,175.82,175.9,2013.0,163.1269,163.2104,163.1084,163.1826,2013.0
2018-07-17 13:05:00,175.94,175.99,175.86,175.87,2900.0,163.2197,163.2661,163.1455,163.1548,2900.0
2018-07-17 13:10:00,175.91,175.94,175.88,175.94,2652.0,163.1919,163.2197,163.1641,163.2197,2652.0
2018-07-17 13:15:00,175.9,175.94,175.81,175.81,2617.0,163.1826,163.2197,163.0991,163.0991,2617.0
2018-07-17 13:20:00,175.82,175.82,175.68,175.7,2700.0,163.1084,163.1084,162.9785,162.9971,2700.0
2018-07-17 13:25:00,175.67,175.8,175.67,175.77,3662.0,162.9692,163.0898,162.9692,163.062,3662.0
2018-07-17 13:30:00,175.8,175.92,175.8,175.83,5608.0,163.0898,163.2012,163.0898,163.1177,5608.0
2018-07-17 13:35:00,175.85,175.88,175.82,175.86,2900.0,163.1362,163.1641,163.1084,163.1455,2900.0
2018-07-17 13:40:00,175.87,175.88,175.71,175.8,4467.0,163.1548,163.1641,163.0063,163.0898,4467.0
2018-07-17 13:45:00,175.81,175.92,175.81,175.87,5400.0,163.0991,163.2012,163.0991,163.1548,5400.0
2018-07-17 13:50:00,175.85,175.85,175.75,175.83,3599.0,163.1362,163.1362,163.0435,163.1177,3599.0
2018-07-17 13:55:00,175.78,175.81,175.7,175.77,16068.0,163.0713,163.0991,162.9971,163.062,16068.0
2018-07-17 14:00:00,175.81,175.81,175.56,175.56,2720.0,163.0991,163.0991,162.8672,162.8672,2720.0
2018-07-17 14:05:00,175.57,175.85,175.57,175.85,3071.0,162.8765,163.1362,162.8765,163.1362,3071.0
2018-07-17 14:10:00,175.89,175.89,175.67,175.71,2562.0,163.1733,163.1733,162.9692,163.0063,2562.0
2018-07-17 14:15:00,175.75,175.89,175.71,175.84,2724.0,163.0435,163.1733,163.0063,163.1269,2724.0
2018-07-17 14:20:00,175.87,175.96,175.87,175.93,830.0,163.1548,163.2383,163.1548,163.2104,830.0
2018-07-17 14:25:00,175.92,175.95,175.87,175.91,2362.0,163.2012,163.229,163.1548,163.1919,2362.0
2018-07-17 14:30:00,175.87,175.96,175.86,175.92,1775.0,163.1548,163.2383,163.1455,163.2012,1775.0
2018-07-17 14:35:00,175.9,175.93,175.83,175.83,1808.0,163.1826,163.2104,163.1177,163.1177,1808.0
2018-07-17 14:40:00,175.8,175.95,175.8,175.91,2120.0,163.0898,163.229,163.0898,163.1919,2120.0
2018-07-17 14:45:00,175.9,175.92,175.82,175.91,2635.0,163.1826,163.2012,163.1084,163.1919,2635.0
2018-07-17 14:50:00,175.85,175.89,175.73,175.88,4084.0,163.1362,163.1733,163.0249,163.1641,4084.0
2018-07-17 14:55:00,175.86,175.87,175.81,175.84,2450.0,163.1455,163.1548,163.0991,163.1269,2450.0
2018-07-17 15:00:00,175.84,175.86,175.72,175.77,28687.0,163.1269,163.1455,163.0156,163.062,28687.0
2018-07-17 15:05:00,175.75,175.92,175.71,175.91,6871.0,163.0435,163.2012,163.0063,163.1919,6871.0
2018-07-17 15:10:00,175.92,175.95,175.85,175.91,3769.0,163.2012,163.229,163.1362,163.1919,3769.0
2018-07-17 15:15:00,175.91,176.13,175.9,176.05,14185.0,163.1919,163.396,163.1826,163.3218,14185.0
2018-07-17 15:20:00,176.04,176.4,176.01,176.34,14677.0,163.3125,163.6465,163.2847,163.5908,14677.0
2018-07-17 15:25:00,176.33,176.36,176.22,176.28,6534.0,163.5815,163.6094,163.4795,163.5351,6534.0
2018-07-17 15:30:00,176.29,176.37,176.24,176.32,7196.0,163.5444,163.6186,163.498,163.5722,7196.0
2018-07-17 15:35:00,176.34,176.45,176.26,176.39,51388.0,163.5908,163.6928,163.5166,163.6372,51388.0
2018-07-17 15:40:00,176.44,176.63,176.44,176.5,12033.0,163.6836,163.8598,163.6836,163.7392,12033.0
2018-07-17 15:45:00,176.49,176.49,176.24,176.34,11480.0,163.73,163.73,163.498,163.5908,11480.0
2018-07-17 15:50:00,176.34,176.34,175.98,176.06,11439.0,163.5908,163.5908,163.2568,163.331,11439.0
2018-07-17 15:55:00,176.09,176.22,176.05,176.13,43668.0,163.3589,163.4795,163.3218,163.396,43668.0
2018-07-18 09:30:00,176.09,177.37,176.09,176.32,20292.0,163.3589,164.5463,163.3589,163.5722,20292.0
2018-07-18 09:35:00,176.41,176.41,175.87,175.87,3200.0,163.6557,163.6557,163.1548,163.1548,3200.0
2018-07-18 09:40:00,175.66,175.76,174.83,175.07,14322.0,162.96,163.0527,162.19,162.4126,14322.0
2018-07-18 09:45:00,175.07,175.15,174.42,174.59,22926.0,162.4126,162.4868,161.8096,161.9673,22926.0
2018-07-18 09:50:00,174.53,175.54,174.53,175.19,9458.0,161.9117,162.8486,161.9117,162.5239,9458.0
2018-07-18 09:55:00,175.02,175.55,175.02,175.27,6363.0,162.3662,162.8579,162.3662,162.5982,6363.0
2018-07-18 10:00:00,175.25,175.73,175.24,175.5,6962.0,162.5796,163.0249,162.5703,162.8115,6962.0
2018-07-18 10:05:00,175.58,175.59,175.29,175.57,4026.0,162.8857,162.895,162.6167,162.8765,4026.0
2018-07-18 10:10:00,175.58,175.58,175.28,175.35,5300.0,162.8857,162.8857,162.6074,162.6724,5300.0
2018-07-18 10:15:00,175.34,175.37,175.0,175.05,6000.0,162.6631,162.6909,162.3477,162.3941,6000.0
2018-07-18 10:20:00,174.95,175.37,174.95,175.26,5751.0,162.3013,162.6909,162.3013,162.5889,5751.0
2018-07-18 10:25:00,175.19,175.36,175.19,175.36,2220.0,162.5239,162.6817,162.5239,162.6817,2220.0
2018-07-18 10:30:00,175.28,175.28,174.74,174.76,5077.0,162.6074,162.6074,162.1065,162.125,5077.0
2018-07-18 10:35:00,174.78,175.21,174.75,175.17,2290.0,162.1436,162.5425,162.1158,162.5054,2290.0
2018-07-18 10:40:00,175.1,175.13,174.62,174.62,8165.0,162.4404,162.4683,161.9952,161.9952,8165.0
2018-07-18 10:45:00,174.65,174.77,174.38,174.5,4640.0,162.023,162.1343,161.7725,161.8838,4640.0
2018-07-18 10:50:00,174.53,174.6,174.29,174.29,10140.0,161.9117,161.9766,161.689,161.689,10140.0
2018-07-18 10:55:00,174.35,174.45,174.22,174.45,10517.0,161.7447,161.8374,161.6241,161.8374,10517.0
2018-07-18 11:00:00,174.42,174.43,174.21,174.21,5193.0,161.8096,161.8189,161.6148,161.6148,5193.0
2018-07-18 11:05:00,174.23,174.4,174.18,174.4,5425.0,161.6333,161.7911,161.587,161.7911,5425.0
2018-07-18 11:10:00,174.37,174.37,174.16,174.23,7674.0,161.7632,161.7632,161.5684,161.6333,7674.0
2018-07-18 11:15:00,174.23,174.43,174.23,174.37,7120.0,161.6333,161.8189,161.6333,161.7632,7120.0
2018-07-18 11:20:00,174.34,174.35,174.16,174.16,4780.0,161.7354,161.7447,161.5684,161.5684,4780.0
2018-07-18 11:25:00,174.15,174.29,174.12,174.16,22891.0,161.5591,161.689,161.5313,161.5684,22891.0
2018-07-18 11:30:00,174.2,174.39,174.13,174.26,5457.0,161.6055,161.7818,161.5406,161.6612,5457.0
2018-07-18 11:35:00,174.25,174.31,174.22,174.29,5324.0,161.6519,161.7076,161.6241,161.689,5324.0
2018-07-18 11:40:00,174.28,174.37,173.91,173.93,33534.0,161.6797,161.7632,161.3365,161.355,33534.0
2018-07-18 11:45:00,174.01,174.07,173.94,174.01,4924.0,161.4293,161.4849,161.3643,161.4293,4924.0
2018-07-18 11:50:00,174.01,174.28,174.01,174.28,3500.0,161.4293,161.6797,161.4293,161.6797,3500.0
2018-07-18 11:55:00,174.31,174.31,174.17,174.22,5973.0,161.7076,161.7076,161.5777,161.6241,5973.0
2018-07-18 12:00:00,174.23,174.28,174.17,174.21,4020.0,161.6333,161.6797,161.5777,161.6148,4020.0
2018-07-18 12:05:00,174.15,174.22,174.1,174.2,4200.0,161.5591,161.6241,161.5127,161.6055,4200.0
2018-07-18 12:10:00,174.21,174.22,173.95,173.95,3755.0,161.6148,161.6241,161.3736,161.3736,3755.0
2018-07-18 12:15:00,173.95,174.0,173.88,173.94,4439.0,161.3736,161.42,161.3087,161.3643,4439.0
2018-07-18 12:20:00,173.94,173.94,173.75,173.84,4170.0,161.3643,161.3643,161.1881,161.2715,4170.0
2018-07-18 12:25:00,173.89,173.95,173.88,173.93,1800.0,161.3179,161.3736,161.3087,161.355,1800.0
2018-07-18 12:30:00,173.88,173.93,173.73,173.74,2950.0,161.3087,161.355,161.1695,161.1788,2950.0
2018-07-18 12:35:00,173.7,173.72,173.61,173.61,3600.0,161.1417,161.1602,161.0582,161.0582,3600.0
2018-07-18 12:40:00,173.6,173.76,173.59,173.72,2615.0,161.0489,161.1973,161.0396,161.1602,2615.0
2018-07-18 12:45:00,173.78,173.97,173.73,173.97,2067.0,161.2159,161.3921,161.1695,161.3921,2067.0
2018-07-18 12:50:00,173.92,173.97,173.76,173.81,3002.0,161.3458,161.3921,161.1973,161.2437,3002.0
2018-07-18 12:55:00,173.78,173.78,173.64,173.69,6704.0,161.2159,161.2159,161.086,161.1324,6704.0
2018-07-18 13:00:00,173.75,173.97,173.71,173.96,1900.0,161.1881,161.3921,161.1509,161.3829,1900.0
2018-07-18 13:05:00,173.94,173.97,173.85,173.95,3068.0,161.3643,161.3921,161.2808,161.3736,3068.0
2018-07-18 13:10:00,173.94,174.0,173.9,174.0,6811.0,161.3643,161.42,161.3272,161.42,6811.0
2018-07-18 13:15:00,173.99,174.04,173.92,174.03,8655.0,161.4107,161.4571,161.3458,161.4478,8655.0
2018-07-18 13:20:00,174.02,174.14,173.96,174.14,9128.0,161.4385,161.5499,161.3829,161.5499,9128.0
2018-07-18 13:25:00,174.18,174.18,174.08,174.08,2595.0,161.587,161.587,161.4942,161.4942,2595.0
2018-07-18 13:30:00,174.11,174.11,174.0,174.11,4826.0,161.522,161.522,161.42,161.522,4826.0
2018-07-18 13:35:00,174.1,174.23,174.1,174.23,2224.0,161.5127,161.6333,161.5127,161.6333,2224.0
2018-07-18 13:40:00,174.17,174.31,174.17,174.21,3885.0,161.5777,161.7076,161.5777,161.6148,3885.0
2018-07-18 13:45:00,174.22,174.23,174.1,174.11,4266.0,161.6241,161.6333,161.5127,161.522,4266.0
2018-07-18 13:50:00,174.08,174.08,174.0,174.0,2725.0,161.4942,161.4942,161.42,161.42,2725.0
2018-07-18 13:55:00,174.07,174.18,174.07,174.13,2600.0,161.4849,161.587,161.4849,161.5406,2600.0
2018-07-18 14:00:00,174.15,174.24,174.1,174.1,3754.0,161.5591,161.6426,161.5127,161.5127,3754.0
2018-07-18 14:05:00,174.17,174.29,174.07,174.19,3024.0,161.5777,161.689,161.4849,161.5962,3024.0
2018-07-18 14:10:00,174.2,174.22,174.1,174.18,3200.0,161.6055,161.6241,161.5127,161.587,3200.0
2018-07-18 14:15:00,174.18,174.21,174.06,174.06,2600.0,161.587,161.6148,161.4756,161.4756,2600.0
2018-07-18 14:20:00,174.08,174.14,174.01,174.11,3700.0,161.4942,161.5499,161.4293,161.522,3700.0
2018-07-18 14:25:00,174.09,174.17,174.07,174.14,1600.0,161.5035,161.5777,161.4849,161.5499,1600.0
2018-07-18 14:30:00,174.22,174.22,174.0,174.0,4100.0,161.6241,161.6241,161.42,161.42,4100.0
2018-07-18 14:35:00,174.01,174.03,173.92,174.02,6967.0,161.4293,161.4478,161.3458,161.4385,6967.0
2018-07-18 14:40:00,174.02,174.03,173.97,174.0,3462.0,161.4385,161.4478,161.3921,161.42,3462.0
2018-07-18 14:45:00,174.0,174.23,174.0,174.23,3810.0,161.42,161.6333,161.42,161.6333,3810.0
2018-07-18 14:50:00,174.22,174.22,174.0,174.06,3000.0,161.6241,161.6241,161.42,161.4756,3000.0
2018-07-18 14:55:00,174.02,174.1,174.0,174.09,3304.0,161.4385,161.5127,161.42,161.5035,3304.0
2018-07-18 15:00:00,174.09,174.13,174.0,174.05,6756.0,161.5035,161.5406,161.42,161.4664,6756.0
2018-07-18 15:05:00,174.07,174.08,173.98,174.01,6184.0,161.4849,161.4942,161.4014,161.4293,6184.0
2018-07-18 15:10:00,174.0,174.08,173.97,174.05,4539.0,161.42,161.4942,161.3921,161.4664,4539.0
2018-07-18 15:15:00,174.04,174.16,174.02,174.13,4101.0,161.4571,161.5684,161.4385,161.5406,4101.0
2018-07-18 15:20:00,174.12,174.31,174.1,174.22,9534.0,161.5313,161.7076,161.5127,161.6241,9534.0
2018-07-18 15:25:00,174.2,174.2,174.08,174.1,9211.0,161.6055,161.6055,161.4942,161.5127,9211.0
2018-07-18 15:30:00,174.09,174.15,173.95,174.0,42704.0,161.5035,161.5591,161.3736,161.42,42704.0
2018-07-18 15:35:00,173.99,174.05,173.96,174.01,9883.0,161.4107,161.4664,161.3829,161.4293,9883.0
2018-07-18 15:40:00,173.98,173.99,173.89,173.91,8016.0,161.4014,161.4107,161.3179,161.3365,8016.0
2018-07-18 15:45:00,173.94,174.0,173.88,173.88,16972.0,161.3643,161.42,161.3087,161.3087,16972.0
2018-07-18 15:50:00,173.88,173.89,173.8,173.82,37446.0,161.3087,161.3179,161.2344,161.253,37446.0
2018-07-18 15:55:00,173.84,173.84,173.68,173.75,79824.0,161.2715,161.2715,161.1231,161.1881,79824.0
2018-07-19 09:30:00,173.22,173.65,172.88,173.18,19278.0,160.6964,161.0953,160.381,160.6593,19278.0
2018-07-19 09:35:00,173.09,173.13,172.71,172.75,15459.0,160.5758,160.6129,160.2232,160.2604,15459.0
2018-07-19 09:40:00,172.72,173.0,172.38,172.74,6382.0,160.2325,160.4923,159.9171,160.2511,6382.0
2018-07-19 09:45:00,172.67,172.81,172.6,172.6,10134.0,160.1861,160.316,160.1212,160.1212,10134.0
2018-07-19 09:50:00,172.35,172.42,172.24,172.41,2000.0,159.8893,159.9542,159.7872,159.9449,2000.0
2018-07-19 09:55:00,172.47,172.51,172.23,172.48,3654.0,160.0006,160.0377,159.7779,160.0099,3654.0
2018-07-19 10:00:00,172.55,172.88,172.52,172.87,6146.0,160.0748,160.381,160.047,160.3717,6146.0
2018-07-19 10:05:00,172.89,173.1,172.89,172.9,3517.0,160.3902,160.585,160.3902,160.3995,3517.0
2018-07-19 10:10:00,172.84,172.92,172.75,172.9,6303.0,160.3438,160.4181,160.2604,160.3995,6303.0
2018-07-19 10:15:00,172.93,172.93,172.75,172.87,3814.0,160.4273,160.4273,160.2604,160.3717,3814.0
2018-07-19 10:20:00,172.89,172.89,172.7,172.74,7914.0,160.3902,160.3902,160.214,160.2511,7914.0
2018-07-19 10:25:00,172.76,172.84,172.74,172.84,4028.0,160.2696,160.3438,160.2511,160.3438,4028.0
2018-07-19 10:30:00,172.86,172.98,172.81,172.86,8806.0,160.3624,160.4737,160.316,160.3624,8806.0
2018-07-19 10:35:00,172.9,172.9,172.62,172.63,6501.0,160.3995,160.3995,160.1398,160.149,6501.0
2018-07-19 10:40:00,172.64,172.65,172.44,172.52,13656.0,160.1583,160.1676,159.9728,160.047,13656.0
2018-07-19 10:45:00,172.56,172.58,172.44,172.48,8566.0,160.0841,160.1026,159.9728,160.0099,8566.0
2018-07-19 10:50:00,172.46,172.54,172.37,172.51,9298.0,159.9913,160.0655,159.9078,160.0377,9298.0
2018-07-19 10:55:00,172.5,172.55,172.46,172.52,5263.0,160.0284,160.0748,159.9913,160.047,5263.0
2018-07-19 11:00:00,172.46,172.58,172.44,172.53,18741.0,159.9913,160.1026,159.9728,160.0563,18741.0
2018-07-19 11:05:00,172.5,172.73,172.5,172.73,11101.0,160.0284,160.2418,160.0284,160.2418,11101.0
2018-07-19 11:10:00,172.75,172.99,172.74,172.89,10665.0,160.2604,160.483,160.2511,160.3902,10665.0
2018-07-19 11:15:00,172.9,172.9,172.76,172.84,40149.0,160.3995,160.3995,160.2696,160.3438,40149.0
2018-07-19 11:20:00,172.87,173.11,172.8,172.92,24050.0,160.3717,160.5943,160.3067,160.4181,24050.0
2018-07-19 11:25:00,172.91,172.95,172.73,172.73,13491.0,160.4088,160.4459,160.2418,160.2418,13491.0
2018-07-19 11:30:00,172.78,172.86,172.72,172.73,7190.0,160.2882,160.3624,160.2325,160.2418,7190.0
2018-07-19 11:35:00,172.77,172.77,172.5,172.5,21211.0,160.2789,160.2789,160.0284,160.0284,21211.0
2018-07-19 11:40:00,172.5,172.58,172.4,172.4,19639.0,160.0284,160.1026,159.9357,159.9357,19639.0
2018-07-19 11:45:00,172.43,172.69,172.43,172.69,11023.0,159.9635,160.2047,159.9635,160.2047,11023.0
2018-07-19 11:50:00,172.72,172.75,172.66,172.66,4166.0,160.2325,160.2604,160.1769,160.1769,4166.0
2018-07-19 11:55:00,172.62,172.71,172.57,172.6,5480.0,160.1398,160.2232,160.0934,160.1212,5480.0
2018-07-19 12:00:00,172.58,172.59,172.42,172.46,7673.0,160.1026,160.1119,159.9542,159.9913,7673.0
2018-07-19 12:05:00,172.45,172.64,172.45,172.64,6612.0,159.982,160.1583,159.982,160.1583,6612.0
2018-07-19 12:10:00,172.61,172.64,172.53,172.57,3608.0,160.1305,160.1583,160.0563,160.0934,3608.0
2018-07-19 12:15:00,172.59,172.67,172.55,172.62,7211.0,160.1119,160.1861,160.0748,160.1398,7211.0
2018-07-19 12:20:00,172.65,172.78,172.64,172.72,6636.0,160.1676,160.2882,160.1583,160.2325,6636.0
2018-07-19 12:25:00,172.69,172.69,172.61,172.62,2600.0,160.2047,160.2047,160.1305,160.1398,2600.0
2018-07-19 12:30:00,172.62,172.72,172.61,172.65,4435.0,160.1398,160.2325,160.1305,160.1676,4435.0
2018-07-19 12:35:00,172.67,172.72,172.64,172.67,3200.0,160.1861,160.2325,160.1583,160.1861,3200.0
2018-07-19 12:40:00,172.67,172.69,172.58,172.59,3603.0,160.1861,160.2047,160.1026,160.1119,3603.0
2018-07-19 12:45:00,172.58,172.58,172.43,172.53,1910.0,160.1026,160.1026,159.9635,160.0563,1910.0
2018-07-19 12:50:00,172.54,172.64,172.54,172.64,1800.0,160.0655,160.1583,160.0655,160.1583,1800.0
2018-07-19 12:55:00,172.63,172.81,172.61,172.78,3571.0,160.149,160.316,160.1305,160.2882,3571.0
2018-07-19 13:00:00,172.81,173.03,172.67,172.77,6543.0,160.316,160.5201,160.1861,160.2789,6543.0
2018-07-19 13:05:00,172.8,172.86,172.67,172.78,1358.0,160.3067,160.3624,160.1861,160.2882,1358.0
2018-07-19 13:10:00,172.84,172.87,172.76,172.76,1800.0,160.3438,160.3717,160.2696,160.2696,1800.0
2018-07-19 13:15:00,172.77,172.84,172.72,172.72,1901.0,160.2789,160.3438,160.2325,160.2325,1901.0
2018-07-19 13:20:00,172.7,172.84,172.69,172.81,3104.0,160.214,160.3438,160.2047,160.316,3104.0
2018-07-19 13:25:00,172.77,172.83,172.74,172.75,1669.0,160.2789,160.3346,160.2511,160.2604,1669.0
2018-07-19 13:30:00,172.73,172.82,172.69,172.79,4176.0,160.2418,160.3253,160.2047,160.2975,4176.0
2018-07-19 13:35:00,172.81,173.02,172.81,173.02,2051.0,160.316,160.5108,160.316,160.5108,2051.0
2018-07-19 13:40:00,173.05,173.22,173.0,173.22,4640.0,160.5387,160.6964,160.4923,160.6964,4640.0
2018-07-19 13:45:00,173.19,173.22,173.06,173.09,3132.0,160.6685,160.6964,160.5479,160.5758,3132.0
2018-07-19 13:50:00,173.07,173.12,173.0,173.12,3515.0,160.5572,160.6036,160.4923,160.6036,3515.0
2018-07-19 13:55:00,173.18,173.25,173.15,173.25,1500.0,160.6593,160.7242,160.6314,160.7242,1500.0
2018-07-19 14:00:00,173.29,173.39,173.27,173.37,3000.0,160.7613,160.8541,160.7428,160.8355,3000.0
2018-07-19 14:05:00,173.41,173.46,173.32,173.36,6363.0,160.8726,160.919,160.7891,160.8262,6363.0
2018-07-19 14:10:00,173.42,173.45,173.4,173.45,3523.0,160.8819,160.9097,160.8634,160.9097,3523.0
2018-07-19 14:15:00,173.51,173.53,173.41,173.44,3911.0,160.9654,160.984,160.8726,160.9005,3911.0
2018-07-19 14:20:00,173.44,173.62,173.38,173.53,13679.0,160.9005,161.0675,160.8448,160.984,13679.0
2018-07-19 14:25:00,173.53,173.62,173.5,173.62,5472.0,160.984,161.0675,160.9561,161.0675,5472.0
2018-07-19 14:30:00,173.59,173.71,173.56,173.6,25355.0,161.0396,161.1509,161.0118,161.0489,25355.0
2018-07-19 14:35:00,173.63,173.63,173.36,173.38,5080.0,161.0767,161.0767,160.8262,160.8448,5080.0
2018-07-19 14:40:00,173.32,173.35,173.22,173.26,4345.0,160.7891,160.817,160.6964,160.7335,4345.0
2018-07-19 14:45:00,173.25,173.28,173.13,173.17,4351.0,160.7242,160.752,160.6129,160.65,4351.0
2018-07-19 14:50:00,173.16,173.18,173.04,173.16,3902.0,160.6407,160.6593,160.5294,160.6407,3902.0
2018-07-19 14:55:00,173.14,173.22,173.12,173.22,2652.0,160.6222,160.6964,160.6036,160.6964,2652.0
2018-07-19 15:00:00,173.17,173.25,173.17,173.24,4484.0,160.65,160.7242,160.65,160.7149,4484.0
2018-07-19 15:05:00,173.26,173.35,173.23,173.3,3627.0,160.7335,160.817,160.7056,160.7706,3627.0
2018-07-19 15:10:00,173.31,173.31,172.94,172.95,4112.0,160.7799,160.7799,160.4366,160.4459,4112.0
2018-07-19 15:15:00,172.92,172.92,172.8,172.8,4638.0,160.4181,160.4181,160.3067,160.3067,4638.0
2018-07-19 15:20:00,172.81,172.95,172.79,172.94,6130.0,160.316,160.4459,160.2975,160.4366,6130.0
2018-07-19 15:25:00,172.97,172.99,172.84,172.99,7846.0,160.4644,160.483,160.3438,160.483,7846.0
2018-07-19 15:30:00,172.93,172.96,172.87,172.89,7050.0,160.4273,160.4552,160.3717,160.3902,7050.0
2018-07-19 15:35:00,172.89,173.04,172.89,172.95,11569.0,160.3902,160.5294,160.3902,160.4459,11569.0
2018-07-19 15:40:00,172.95,172.98,172.88,172.95,11112.0,160.4459,160.4737,160.381,160.4459,11112.0
2018-07-19 15:45:00,172.94,172.98,172.83,172.86,10598.0,160.4366,160.4737,160.3346,160.3624,10598.0
2018-07-19 15:50:00,172.88,172.91,172.75,172.91,20292.0,160.381,160.4088,160.2604,160.4088,20292.0
2018-07-19 15:55:00,172.9,172.93,172.8,172.85,42500.0,160.3995,160.4273,160.3067,160.3531,42500.0
2018-07-20 09:30:00,172.42,173.88,172.42,173.56,55714.0,159.9542,161.3087,159.9542,161.0118,55714.0
2018-07-20 09:35:00,173.61,173.62,173.39,173.5,2911.0,161.0582,161.0675,160.8541,160.9561,2911.0
2018-07-20 09:40:00,173.52,174.5,173.52,174.41,19215.0,160.9747,161.8838,160.9747,161.8003,19215.0
2018-07-20 09:45:00,174.48,174.48,173.96,174.09,18289.0,161.8653,161.8653,161.3829,161.5035,18289.0
2018-07-20 09:50:00,174.05,174.29,174.0,174.17,8200.0,161.4664,161.689,161.42,161.5777,8200.0
2018-07-20 09:55:00,174.25,174.26,173.83,174.17,4966.0,161.6519,161.6612,161.2623,161.5777,4966.0
2018-07-20 10:00:00,174.16,174.38,174.02,174.2,10716.0,161.5684,161.7725,161.4385,161.6055,10716.0
2018-07-20 10:05:00,174.23,174.44,174.2,174.39,12150.0,161.6333,161.8282,161.6055,161.7818,12150.0
2018-07-20 10:10:00,174.27,174.6,174.12,174.46,13206.0,161.6705,161.9766,161.5313,161.8467,13206.0
2018-07-20 10:15:00,174.35,174.44,174.23,174.4,5987.0,161.7447,161.8282,161.6333,161.7911,5987.0
2018-07-20 10:20:00,174.35,174.42,174.2,174.29,5612.0,161.7447,161.8096,161.6055,161.689,5612.0
2018-07-20 10:25:00,174.37,174.37,174.05,174.12,6799.0,161.7632,161.7632,161.4664,161.5313,6799.0
2018-07-20 10:30:00,174.07,174.27,174.01,174.24,2000.0,161.4849,161.6705,161.4293,161.6426,2000.0
2018-07-20 10:35:00,174.18,174.35,174.02,174.31,6982.0,161.587,161.7447,161.4385,161.7076,6982.0
2018-07-20 10:40:00,174.32,174.37,174.17,174.27,6116.0,161.7168,161.7632,161.5777,161.6705,6116.0
2018-07-20 10:45:00,174.35,174.42,174.33,174.34,4055.0,161.7447,161.8096,161.7261,161.7354,4055.0
2018-07-20 10:50:00,174.33,174.4,174.15,174.19,2600.0,161.7261,161.7911,161.5591,161.5962,2600.0
2018-07-20 10:55:00,174.05,174.28,173.99,174.28,3169.0,161.4664,161.6797,161.4107,161.6797,3169.0
2018-07-20 11:00:00,174.38,174.45,174.25,174.45,8862.0,161.7725,161.8374,161.6519,161.8374,8862.0
2018-07-20 11:05:00,174.49,174.52,174.3,174.45,6918.0,161.8746,161.9024,161.6983,161.8374,6918.0
2018-07-20 11:10:00,174.45,174.69,174.45,174.56,5918.0,161.8374,162.0601,161.8374,161.9395,5918.0
2018-07-20 11:15:00,174.53,174.59,174.44,174.56,1300.0,161.9117,161.9673,161.8282,161.9395,1300.0
2018-07-20 11:20:00,174.51,174.68,174.49,174.63,6053.0,161.8931,162.0508,161.8746,162.0044,6053.0
2018-07-20 11:25:00,174.65,174.93,174.59,174.93,13050.0,162.023,162.2827,161.9673,162.2827,13050.0
2018-07-20 11:30:00,174.86,175.1,174.85,175.02,6563.0,162.2178,162.4404,162.2085,162.3662,6563.0
2018-07-20 11:35:00,174.99,175.1,174.88,174.94,7044.0,162.3384,162.4404,162.2364,162.292,7044.0
2018-07-20 11:40:00,174.9,174.96,174.78,174.88,7235.0,162.2549,162.3106,162.1436,162.2364,7235.0
2018-07-20 11:45:00,174.89,174.9,174.73,174.78,3251.0,162.2456,162.2549,162.0972,162.1436,3251.0
2018-07-20 11:50:00,174.82,174.98,174.82,174.98,5125.0,162.1807,162.3291,162.1807,162.3291,5125.0
2018-07-20 11:55:00,174.96,174.96,174.92,174.93,1400.0,162.3106,162.3106,162.2735,162.2827,1400.0
2018-07-20 12:00:00,174.93,174.97,174.9,174.97,4413.0,162.2827,162.3198,162.2549,162.3198,4413.0
2018-07-20 12:05:00,174.9,175.08,174.9,175.05,5558.0,162.2549,162.4219,162.2549,162.3941,5558.0
2018-07-20 12:10:00,175.05,175.24,175.04,175.11,8515.0,162.3941,162.5703,162.3848,162.4497,8515.0
2018-07-20 12:15:00,175.12,175.21,175.12,175.13,2313.0,162.459,162.5425,162.459,162.4683,2313.0
2018-07-20 12:20:00,175.19,175.23,175.04,175.04,4505.0,162.5239,162.5611,162.3848,162.3848,4505.0
2018-07-20 12:25:00,175.05,175.05,174.85,174.9,1587.0,162.3941,162.3941,162.2085,162.2549,1587.0
2018-07-20 12:30:00,174.83,174.86,174.78,174.81,3224.0,162.19,162.2178,162.1436,162.1714,3224.0
2018-07-20 12:35:00,174.83,174.96,174.83,174.96,1614.0,162.19,162.3106,162.19,162.3106,1614.0
2018-07-20 12:40:00,175.03,175.14,174.97,175.01,3658.0,162.3755,162.4776,162.3198,162.357,3658.0
2018-07-20 12:45:00,174.97,175.07,174.95,175.05,3274.0,162.3198,162.4126,162.3013,162.3941,3274.0
2018-07-20 12:50:00,175.02,175.09,175.0,175.0,15537.0,162.3662,162.4312,162.3477,162.3477,15537.0
2018-07-20 12:55:00,174.99,174.99,174.6,174.6,3577.0,162.3384,162.3384,161.9766,161.9766,3577.0
2018-07-20 13:00:00,174.63,174.72,174.62,174.72,2709.0,162.0044,162.0879,161.9952,162.0879,2709.0
2018-07-20 13:05:00,174.72,174.79,174.7,174.7,5849.0,162.0879,162.1529,162.0694,162.0694,5849.0
2018-07-20 13:10:00,174.71,174.8,174.71,174.75,1480.0,162.0786,162.1621,162.0786,162.1158,1480.0
2018-07-20 13:15:00,174.72,174.77,174.64,174.66,1605.0,162.0879,162.1343,162.0137,162.0323,1605.0
2018-07-20 13:20:00,174.61,174.82,174.58,174.82,4368.0,161.9859,162.1807,161.958,162.1807,4368.0
2018-07-20 13:25:00,174.78,174.92,174.77,174.87,6915.0,162.1436,162.2735,162.1343,162.2271,6915.0
2018-07-20 13:30:00,174.82,174.87,174.71,174.84,4100.0,162.1807,162.2271,162.0786,162.1992,4100.0
2018-07-20 13:35:00,174.85,174.94,174.8,174.87,25872.0,162.2085,162.292,162.1621,162.2271,25872.0
2018-07-20 13:40:00,174.88,174.88,174.79,174.8,1705.0,162.2364,162.2364,162.1529,162.1621,1705.0
2018-07-20 13:45:00,174.83,174.85,174.76,174.79,3401.0,162.19,162.2085,162.125,162.1529,3401.0
2018-07-20 13:50:00,174.8,174.82,174.69,174.75,3055.0,162.1621,162.1807,162.0601,162.1158,3055.0
2018-07-20 13:55:00,174.75,174.91,174.75,174.91,2637.0,162.1158,162.2642,162.1158,162.2642,2637.0
2018-07-20 14:00:00,174.87,174.96,174.8,174.8,5848.0,162.2271,162.3106,162.1621,162.1621,5848.0
2018-07-20 14:05:00,174.83,174.88,174.71,174.71,2258.0,162.19,162.2364,162.0786,162.0786,2258.0
2018-07-20 14:10:00,174.7,174.75,174.66,174.75,1492.0,162.0694,162.1158,162.0323,162.1158,1492.0
2018-07-20 14:15:00,174.72,174.73,174.65,174.72,4391.0,162.0879,162.0972,162.023,162.0879,4391.0
2018-07-20 14:20:00,174.68,174.73,174.63,174.67,4088.0,162.0508,162.0972,162.0044,162.0415,4088.0
2018-07-20 14:25:00,174.64,174.83,174.64,174.8,16234.0,162.0137,162.19,162.0137,162.1621,16234.0
2018-07-20 14:30:00,174.79,174.8,174.38,174.38,7689.0,162.1529,162.1621,161.7725,161.7725,7689.0
2018-07-20 14:35:00,174.4,174.4,174.28,174.31,4450.0,161.7911,161.7911,161.6797,161.7076,4450.0
2018-07-20 14:40:00,174.36,174.44,174.34,174.37,3800.0,161.754,161.8282,161.7354,161.7632,3800.0
2018-07-20 14:45:00,174.37,174.37,174.29,174.37,2847.0,161.7632,161.7632,161.689,161.7632,2847.0
2018-07-20 14:50:00,174.4,174.4,174.36,174.37,1900.0,161.7911,161.7911,161.754,161.7632,1900.0
2018-07-20 14:55:00,174.39,174.42,174.33,174.39,5655.0,161.7818,161.8096,161.7261,161.7818,5655.0
2018-07-20 15:00:00,174.37,174.42,174.22,174.22,5736.0,161.7632,161.8096,161.6241,161.6241,5736.0
2018-07-20 15:05:00,174.24,174.27,174.19,174.24,5066.0,161.6426,161.6705,161.5962,161.6426,5066.0
2018-07-20 15:10:00,174.23,174.27,174.12,174.16,7694.0,161.6333,161.6705,161.5313,161.5684,7694.0
2018-07-20 15:15:00,174.17,174.21,174.04,174.21,5946.0,161.5777,161.6148,161.4571,161.6148,5946.0
2018-07-20 15:20:00,174.22,174.22,174.09,174.09,4086.0,161.6241,161.6241,161.5035,161.5035,4086.0
2018-07-20 15:25:00,174.09,174.2,174.06,174.19,11340.0,161.5035,161.6055,161.4756,161.5962,11340.0
2018-07-20 15:30:00,174.19,174.36,174.19,174.36,6121.0,161.5962,161.754,161.5962,161.754,6121.0
2018-07-20 15:35:00,174.35,174.38,174.23,174.23,7688.0,161.7447,161.7725,161.6333,161.6333,7688.0
2018-07-20 15:40:00,174.24,174.54,174.23,174.54,11626.0,161.6426,161.9209,161.6333,161.9209,11626.0
2018-07-20 15:45:00,174.54,174.56,174.39,174.48,25967.0,161.9209,161.9395,161.7818,161.8653,25967.0
2018-07-20 15:50:00,174.44,174.56,174.38,174.43,36224.0,161.8282,161.9395,161.7725,161.8189,36224.0
2018-07-20 15:55:00,174.4,174.51,174.27,174.33,54692.0,161.7911,161.8931,161.6705,161.7261,54692.0
2018-07-23 09:30:00,173.81,174.57,172.81,173.61,16804.0,161.2437,161.9488,160.316,161.0582,16804.0
2018-07-23 09:35:00,173.47,173.71,173.34,173.56,7017.0,160.9283,161.1509,160.8077,161.0118,7017.0
2018-07-23 09:40:00,173.55,173.9,173.54,173.88,1600.0,161.0025,161.3272,160.9932,161.3087,1600.0
2018-07-23 09:45:00,173.81,173.89,173.61,173.79,5629.0,161.2437,161.3179,161.0582,161.2252,5629.0
2018-07-23 09:50:00,173.79,173.86,173.59,173.84,7908.0,161.2252,161.2901,161.0396,161.2715,7908.0
2018-07-23 09:55:00,173.69,173.9,173.68,173.86,4028.0,161.1324,161.3272,161.1231,161.2901,4028.0
2018-07-23 10:00:00,173.9,174.34,173.87,174.26,8946.0,161.3272,161.7354,161.2994,161.6612,8946.0
2018-07-23 10:05:00,174.26,174.43,174.19,174.34,6900.0,161.6612,161.8189,161.5962,161.7354,6900.0
2018-07-23 10:10:00,174.43,174.47,174.19,174.31,9729.0,161.8189,161.856,161.5962,161.7076,9729.0
2018-07-23 10:15:00,174.36,174.36,174.19,174.24,1600.0,161.754,161.754,161.5962,161.6426,1600.0
2018-07-23 10:20:00,174.19,174.38,174.02,174.04,10381.0,161.5962,161.7725,161.4385,161.4571,10381.0
2018-07-23 10:25:00,174.05,174.15,174.04,174.13,6109.0,161.4664,161.5591,161.4571,161.5406,6109.0
2018-07-23 10:30:00,174.14,174.14,174.0,174.09,6347.0,161.5499,161.5499,161.42,161.5035,6347.0
2018-07-23 10:35:00,174.09,174.11,173.97,174.09,4591.0,161.5035,161.522,161.3921,161.5035,4591.0
2018-07-23 10:40:00,174.1,174.19,174.09,174.14,3000.0,161.5127,161.5962,161.5035,161.5499,3000.0
2018-07-23 10:45:00,174.16,174.18,174.1,174.1,2860.0,161.5684,161.587,161.5127,161.5127,2860.0
2018-07-23 10:50:00,174.09,174.2,174.05,174.14,4863.0,161.5035,161.6055,161.4664,161.5499,4863.0
2018-07-23 10:55:00,174.11,174.29,174.11,174.15,6127.0,161.522,161.689,161.522,161.5591,6127.0
2018-07-23 11:00:00,174.18,174.23,174.1,174.13,6915.0,161.587,161.6333,161.5127,161.5406,6915.0
2018-07-23 11:05:00,174.13,174.13,173.88,173.93,23908.0,161.5406,161.5406,161.3087,161.355,23908.0
2018-07-23 11:10:00,173.94,174.1,173.91,174.03,9085.0,161.3643,161.5127,161.3365,161.4478,9085.0
2018-07-23 11:15:00,173.99,174.07,173.77,173.77,18789.0,161.4107,161.4849,161.2066,161.2066,18789.0
2018-07-23 11:20:00,173.73,173.76,173.61,173.69,5050.0,161.1695,161.1973,161.0582,161.1324,5050.0
2018-07-23 11:25:00,173.68,173.75,173.67,173.67,3615.0,161.1231,161.1881,161.1138,161.1138,3615.0
2018-07-23 11:30:00,173.65,173.68,173.61,173.61,2967.0,161.0953,161.1231,161.0582,161.0582,2967.0
2018-07-23 11:35:00,173.62,173.7,173.53,173.61,7063.0,161.0675,161.1417,160.984,161.0582,7063.0
2018-07-23 11:40:00,173.59,173.61,173.48,173.5,3700.0,161.0396,161.0582,160.9376,160.9561,3700.0
2018-07-23 11:45:00,173.53,173.65,173.53,173.65,5507.0,160.984,161.0953,160.984,161.0953,5507.0
2018-07-23 11:50:00,173.74,174.03,173.74,174.03,8085.0,161.1788,161.4478,161.1788,161.4478,8085.0
2018-07-23 11:55:00,173.97,174.06,173.93,174.06,3500.0,161.3921,161.4756,161.355,161.4756,3500.0
2018-07-23 12:00:00,174.1,174.15,174.08,174.12,2000.0,161.5127,161.5591,161.4942,161.5313,2000.0
2018-07-23 12:05:00,174.15,174.28,174.14,174.23,6651.0,161.5591,161.6797,161.5499,161.6333,6651.0
2018-07-23 12:10:00,174.23,174.23,174.15,174.19,2301.0,161.6333,161.6333,161.5591,161.5962,2301.0
2018-07-23 12:15:00,174.19,174.21,174.12,174.14,3551.0,161.5962,161.6148,161.5313,161.5499,3551.0
2018-07-23 12:20:00,174.18,174.33,174.18,174.33,10733.0,161.587,161.7261,161.587,161.7261,10733.0
2018-07-23 12:25:00,174.33,174.45,174.27,174.4,6300.0,161.7261,161.8374,161.6705,161.7911,6300.0
2018-07-23 12:30:00,174.38,174.56,174.33,174.55,20709.0,161.7725,161.9395,161.7261,161.9302,20709.0
2018-07-23 12:35:00,174.55,174.59,174.43,174.46,3800.0,161.9302,161.9673,161.8189,161.8467,3800.0
2018-07-23 12:40:00,174.44,174.54,174.44,174.46,11592.0,161.8282,161.9209,161.8282,161.8467,11592.0
2018-07-23 12:45:00,174.51,174.51,174.34,174.34,7684.0,161.8931,161.8931,161.7354,161.7354,7684.0
2018-07-23 12:50:00,174.34,174.34,174.18,174.24,4978.0,161.7354,161.7354,161.587,161.6426,4978.0
2018-07-23 12:55:00,174.24,174.28,174.23,174.28,400.0,161.6426,161.6797,161.6333,161.6797,400.0
2018-07-23 13:00:00,174.24,174.27,174.03,174.07,5905.0,161.6426,161.6705,161.4478,161.4849,5905.0
2018-07-23 13:05:00,174.14,174.17,174.09,174.09,1600.0,161.5499,161.5777,161.5035,161.5035,1600.0
2018-07-23 13:10:00,174.14,174.16,174.12,174.14,3800.0,161.5499,161.5684,161.5313,161.5499,3800.0
2018-07-23 13:15:00,174.15,174.33,174.14,174.33,11791.0,161.5591,161.7261,161.5499,161.7261,11791.0
2018-07-23 13:20:00,174.27,174.34,174.19,174.22,10215.0,161.6705,161.7354,161.5962,161.6241,10215.0
2018-07-23 13:25:00,174.24,174.4,174.2,174.29,24040.0,161.6426,161.7911,161.6055,161.689,24040.0
2018-07-23 13:30:00,174.23,174.33,174.22,174.25,5400.0,161.6333,161.7261,161.6241,161.6519,5400.0
2018-07-23 13:35:00,174.25,174.35,174.25,174.34,3100.0,161.6519,161.7447,161.6519,161.7354,3100.0
2018-07-23 13:40:00,174.32,174.4,174.3,174.34,3515.0,161.7168,161.7911,161.6983,161.7354,3515.0
2018-07-23 13:45:00,174.33,174.37,174.28,174.37,1770.0,161.7261,161.7632,161.6797,161.7632,1770.0
2018-07-23 13:50:00,174.4,174.56,174.4,174.55,2075.0,161.7911,161.9395,161.7911,161.9302,2075.0
2018-07-23 13:55:00,174.6,174.61,174.53,174.54,2000.0,161.9766,161.9859,161.9117,161.9209,2000.0
2018-07-23 14:00:00,174.56,174.64,174.48,174.64,6303.0,161.9395,162.0137,161.8653,162.0137,6303.0
2018-07-23 14:05:00,174.62,174.68,174.58,174.65,2014.0,161.9952,162.0508,161.958,162.023,2014.0
2018-07-23 14:10:00,174.67,174.78,174.65,174.74,3413.0,162.0415,162.1436,162.023,162.1065,3413.0
2018-07-23 14:15:00,174.76,174.8,174.72,174.8,3591.0,162.125,162.1621,162.0879,162.1621,3591.0
2018-07-23 14:20:00,174.78,174.83,174.73,174.83,3201.0,162.1436,162.19,162.0972,162.19,3201.0
2018-07-23 14:25:00,174.83,174.88,174.81,174.82,5070.0,162.19,162.2364,162.1714,162.1807,5070.0
2018-07-23 14:30:00,174.86,174.86,174.76,174.79,2333.0,162.2178,162.2178,162.125,162.1529,2333.0
2018-07-23 14:35:00,174.81,174.88,174.81,174.86,3536.0,162.1714,162.2364,162.1714,162.2178,3536.0
2018-07-23 14:40:00,174.85,174.86,174.55,174.61,5700.0,162.2085,162.2178,161.9302,161.9859,5700.0
2018-07-23 14:45:00,174.62,174.68,174.61,174.68,1444.0,161.9952,162.0508,161.9859,162.0508,1444.0
2018-07-23 14:50:00,174.63,174.67,174.59,174.62,1752.0,162.0044,162.0415,161.9673,161.9952,1752.0
2018-07-23 14:55:00,174.6,174.6,174.53,174.55,2228.0,161.9766,161.9766,161.9117,161.9302,2228.0
2018-07-23 15:00:00,174.54,174.55,174.44,174.46,3400.0,161.9209,161.9302,161.8282,161.8467,3400.0
2018-07-23 15:05:00,174.44,174.45,174.31,174.31,5031.0,161.8282,161.8374,161.7076,161.7076,5031.0
2018-07-23 15:10:00,174.32,174.33,174.3,174.33,4744.0,161.7168,161.7261,161.6983,161.7261,4744.0
2018-07-23 15:15:00,174.35,174.46,174.34,174.43,10639.0,161.7447,161.8467,161.7354,161.8189,10639.0
2018-07-23 15:20:00,174.46,174.51,174.42,174.48,11100.0,161.8467,161.8931,161.8096,161.8653,11100.0
2018-07-23 15:25:00,174.46,174.52,174.42,174.5,10645.0,161.8467,161.9024,161.8096,161.8838,10645.0
2018-07-23 15:30:00,174.47,174.52,174.46,174.52,3219.0,161.856,161.9024,161.8467,161.9024,3219.0
2018-07-23 15:35:00,174.52,174.59,174.5,174.57,10091.0,161.9024,161.9673,161.8838,161.9488,10091.0
2018-07-23 15:40:00,174.54,174.71,174.53,174.69,11736.0,161.9209,162.0786,161.9117,162.0601,11736.0
2018-07-23 15:45:00,174.71,174.76,174.57,174.61,9464.0,162.0786,162.125,161.9488,161.9859,9464.0
2018-07-23 15:50:00,174.63,174.73,174.62,174.68,17550.0,162.0044,162.0972,161.9952,162.0508,17550.0
2018-07-23 15:55:00,174.7,174.77,174.65,174.69,45679.0,162.0694,162.1343,162.023,162.0601,45679.0
2018-07-24 09:30:00,175.4,175.4,175.0,175.12,16324.0,162.7188,162.7188,162.3477,162.459,16324.0
2018-07-24 09:35:00,175.19,175.86,175.19,175.53,8642.0,162.5239,163.1455,162.5239,162.8394,8642.0
2018-07-24 09:40:00,175.47,175.57,175.28,175.45,9886.0,162.7837,162.8765,162.6074,162.7651,9886.0
2018-07-24 09:45:00,175.45,175.45,175.0,175.0,6293.0,162.7651,162.7651,162.3477,162.3477,6293.0
2018-07-24 09:50:00,175.0,175.0,174.61,174.7,5583.0,162.3477,162.3477,161.9859,162.0694,5583.0
2018-07-24 09:55:00,174.6,174.69,174.49,174.69,12036.0,161.9766,162.0601,161.8746,162.0601,12036.0
2018-07-24 10:00:00,174.72,174.98,174.71,174.71,8919.0,162.0879,162.3291,162.0786,162.0786,8919.0
2018-07-24 10:05:00,174.66,174.68,174.43,174.56,6170.0,162.0323,162.0508,161.8189,161.9395,6170.0
2018-07-24 10:10:00,174.4,174.8,174.4,174.6,6083.0,161.7911,162.1621,161.7911,161.9766,6083.0
2018-07-24 10:15:00,174.7,174.71,174.25,174.47,5200.0,162.0694,162.0786,161.6519,161.856,5200.0
2018-07-24 10:20:00,174.49,174.6,174.17,174.35,13950.0,161.8746,161.9766,161.5777,161.7447,13950.0
2018-07-24 10:25:00,174.26,174.55,174.1,174.35,11305.0,161.6612,161.9302,161.5127,161.7447,11305.0
2018-07-24 10:30:00,174.51,174.71,174.51,174.64,5212.0,161.8931,162.0786,161.8931,162.0137,5212.0
2018-07-24 10:35:00,174.65,174.92,174.63,174.76,9424.0,162.023,162.2735,162.0044,162.125,9424.0
2018-07-24 10:40:00,174.73,174.89,174.4,174.4,13942.0,162.0972,162.2456,161.7911,161.7911,13942.0
2018-07-24 10:45:00,174.45,174.58,174.37,174.58,13198.0,161.8374,161.958,161.7632,161.958,13198.0
2018-07-24 10:50:00,174.61,174.63,174.46,174.49,16500.0,161.9859,162.0044,161.8467,161.8746,16500.0
2018-07-24 10:55:00,174.42,174.58,174.42,174.56,13084.0,161.8096,161.958,161.8096,161.9395,13084.0
2018-07-24 11:00:00,174.51,175.11,174.51,174.94,7992.0,161.8931,162.4497,161.8931,162.292,7992.0
2018-07-24 11:05:00,174.93,175.11,174.76,175.07,5063.0,162.2827,162.4497,162.125,162.4126,5063.0
2018-07-24 11:10:00,175.12,175.39,175.06,175.39,1400.0,162.459,162.7095,162.4033,162.7095,1400.0
2018-07-24 11:15:00,175.39,175.45,175.31,175.45,19217.0,162.7095,162.7651,162.6353,162.7651,19217.0
2018-07-24 11:20:00,175.4,175.44,175.28,175.4,11206.0,162.7188,162.7559,162.6074,162.7188,11206.0
2018-07-24 11:25:00,175.46,175.51,175.04,175.14,12451.0,162.7744,162.8208,162.3848,162.4776,12451.0
2018-07-24 11:30:00,175.15,175.19,174.97,174.97,2100.0,162.4868,162.5239,162.3198,162.3198,2100.0
2018-07-24 11:35:00,174.93,174.97,174.5,174.58,10297.0,162.2827,162.3198,161.8838,161.958,10297.0
2018-07-24 11:40:00,174.51,174.53,174.37,174.47,5300.0,161.8931,161.9117,161.7632,161.856,5300.0
2018-07-24 11:45:00,174.46,174.73,174.46,174.66,4938.0,161.8467,162.0972,161.8467,162.0323,4938.0
2018-07-24 11:50:00,174.67,174.73,174.55,174.55,4460.0,162.0415,162.0972,161.9302,161.9302,4460.0
2018-07-24 11:55:00,174.53,174.54,174.41,174.41,3635.0,161.9117,161.9209,161.8003,161.8003,3635.0
2018-07-24 12:00:00,174.48,174.6,174.41,174.42,6547.0,161.8653,161.9766,161.8003,161.8096,6547.0
2018-07-24 12:05:00,174.42,174.48,174.33,174.4,4650.0,161.8096,161.8653,161.7261,161.7911,4650.0
2018-07-24 12:10:00,174.5,174.57,174.45,174.57,1700.0,161.8838,161.9488,161.8374,161.9488,1700.0
2018-07-24 12:15:00,174.67,174.68,174.56,174.68,3423.0,162.0415,162.0508,161.9395,162.0508,3423.0
2018-07-24 12:20:00,174.73,174.83,174.56,174.56,7248.0,162.0972,162.19,161.9395,161.9395,7248.0
2018-07-24 12:25:00,174.45,174.55,174.45,174.5,6270.0,161.8374,161.9302,161.8374,161.8838,6270.0
2018-07-24 12:30:00,174.56,174.62,174.5,174.57,6437.0,161.9395,161.9952,161.8838,161.9488,6437.0
2018-07-24 12:35:00,174.61,174.61,174.4,174.4,6447.0,161.9859,161.9859,161.7911,161.7911,6447.0
2018-07-24 12:40:00,174.33,174.41,174.18,174.18,4310.0,161.7261,161.8003,161.587,161.587,4310.0
2018-07-24 12:45:00,174.24,174.28,174.05,174.05,6304.0,161.6426,161.6797,161.4664,161.4664,6304.0
2018-07-24 12:50:00,174.05,174.08,173.95,174.0,3320.0,161.4664,161.4942,161.3736,161.42,3320.0
2018-07-24 12:55:00,173.95,173.95,173.8,173.8,4010.0,161.3736,161.3736,161.2344,161.2344,4010.0
2018-07-24 13:00:00,173.8,173.95,173.66,173.92,3902.0,161.2344,161.3736,161.1046,161.3458,3902.0
2018-07-24 13:05:00,173.98,174.05,173.93,174.05,1600.0,161.4014,161.4664,161.355,161.4664,1600.0
2018-07-24 13:10:00,174.05,174.1,173.95,173.95,5400.0,161.4664,161.5127,161.3736,161.3736,5400.0
2018-07-24 13:15:00,174.03,174.06,173.77,173.85,18044.0,161.4478,161.4756,161.2066,161.2808,18044.0
2018-07-24 13:20:00,173.81,173.93,173.6,173.64,8056.0,161.2437,161.355,161.0489,161.086,8056.0
2018-07-24 13:25:00,173.64,173.66,173.5,173.54,3180.0,161.086,161.1046,160.9561,160.9932,3180.0
2018-07-24 13:30:00,173.55,173.55,173.28,173.42,6315.0,161.0025,161.0025,160.752,160.8819,6315.0
2018-07-24 13:35:00,173.43,173.45,173.3,173.35,5991.0,160.8912,160.9097,160.7706,160.817,5991.0
2018-07-24 13:40:00,173.31,173.55,173.31,173.55,2100.0,160.7799,161.0025,160.7799,161.0025,2100.0
2018-07-24 13:45:00,173.61,173.78,173.51,173.64,5510.0,161.0582,161.2159,160.9654,161.086,5510.0
2018-07-24 13:50:00,173.64,173.64,173.42,173.45,3800.0,161.086,161.086,160.8819,160.9097,3800.0
2018-07-24 13:55:00,173.43,173.73,173.43,173.55,5300.0,160.8912,161.1695,160.8912,161.0025,5300.0
2018-07-24 14:00:00,173.55,173.56,173.34,173.46,11856.0,161.0025,161.0118,160.8077,160.919,11856.0
2018-07-24 14:05:00,173.46,173.47,173.2,173.32,4300.0,160.919,160.9283,160.6778,160.7891,4300.0
2018-07-24 14:10:00,173.32,173.55,173.27,173.41,3949.0,160.7891,161.0025,160.7428,160.8726,3949.0
2018-07-24 14:15:00,173.36,173.37,173.1,173.28,11349.0,160.8262,160.8355,160.585,160.752,11349.0
2018-07-24 14:20:00,173.29,173.47,173.21,173.38,10967.0,160.7613,160.9283,160.6871,160.8448,10967.0
2018-07-24 14:25:00,173.39,173.64,173.36,173.43,7170.0,160.8541,161.086,160.8262,160.8912,7170.0
2018-07-24 14:30:00,173.4,173.45,173.33,173.36,12338.0,160.8634,160.9097,160.7984,160.8262,12338.0
2018-07-24 14:35:00,173.35,173.71,173.35,173.57,8270.0,160.817,161.1509,160.817,161.0211,8270.0
2018-07-24 14:40:00,173.67,173.83,173.6,173.79,6209.0,161.1138,161.2623,161.0489,161.2252,6209.0
2018-07-24 14:45:00,173.8,173.97,173.75,173.9,10600.0,161.2344,161.3921,161.1881,161.3272,10600.0
2018-07-24 14:50:00,173.87,173.93,173.51,173.6,9700.0,161.2994,161.355,160.9654,161.0489,9700.0
2018-07-24 14:55:00,173.56,173.89,173.18,173.89,25371.0,161.0118,161.3179,160.6593,161.3179,25371.0
2018-07-24 15:00:00,173.91,174.1,173.84,174.02,11229.0,161.3365,161.5127,161.2715,161.4385,11229.0
2018-07-24 15:05:00,173.99,174.15,173.95,174.06,5354.0,161.4107,161.5591,161.3736,161.4756,5354.0
2018-07-24 15:10:00,174.05,174.05,173.56,173.84,10200.0,161.4664,161.4664,161.0118,161.2715,10200.0
2018-07-24 15:15:00,173.87,173.96,173.7,173.81,7955.0,161.2994,161.3829,161.1417,161.2437,7955.0
2018-07-24 15:20:00,173.77,173.77,173.68,173.71,7126.0,161.2066,161.2066,161.1231,161.1509,7126.0
2018-07-24 15:25:00,173.75,173.92,173.75,173.92,10156.0,161.1881,161.3458,161.1881,161.3458,10156.0
2018-07-24 15:30:00,173.91,174.04,173.77,173.78,10363.0,161.3365,161.4571,161.2066,161.2159,10363.0
2018-07-24 15:35:00,173.78,173.78,173.36,173.36,19953.0,161.2159,161.2159,160.8262,160.8262,19953.0
2018-07-24 15:40:00,173.39,173.43,173.22,173.25,13810.0,160.8541,160.8912,160.6964,160.7242,13810.0
2018-07-24 15:45:00,173.23,173.39,173.11,173.24,32161.0,160.7056,160.8541,160.5943,160.7149,32161.0
2018-07-24 15:50:00,173.25,173.59,173.25,173.37,41672.0,160.7242,161.0396,160.7242,160.8355,41672.0
2018-07-24 15:55:00,173.4,174.01,172.86,173.55,150436.0,160.8634,161.4293,160.3624,161.0025,150436.0
2018-07-25 09:30:00,168.5,169.6,167.35,169.26,55166.0,156.3176,157.3381,155.2508,157.0227,55166.0
2018-07-25 09:35:00,169.06,170.74,169.06,170.03,55463.0,156.8371,158.3957,156.8371,157.737,55463.0
2018-07-25 09:40:00,170.03,170.13,169.2,169.94,26584.0,157.737,157.8298,156.967,157.6535,26584.0
2018-07-25 09:45:00,169.91,170.1,168.88,168.94,59001.0,157.6257,157.8019,156.6701,156.7258,59001.0
2018-07-25 09:50:00,168.99,169.53,168.83,169.17,41603.0,156.7722,157.2732,156.6238,156.9392,41603.0
2018-07-25 09:55:00,169.22,169.36,169.01,169.07,19748.0,156.9856,157.1154,156.7907,156.8464,19748.0
2018-07-25 10:00:00,169.09,169.15,168.43,168.93,31000.0,156.865,156.9206,156.2527,156.7165,31000.0
2018-07-25 10:05:00,168.89,169.59,168.78,169.51,11831.0,156.6794,157.3288,156.5774,157.2546,11831.0
2018-07-25 10:10:00,169.58,169.58,169.29,169.36,12300.0,157.3195,157.3195,157.0505,157.1154,12300.0
2018-07-25 10:15:00,169.36,169.55,169.12,169.51,13263.0,157.1154,157.2917,156.8928,157.2546,13263.0
2018-07-25 10:20:00,169.51,169.56,169.3,169.3,13996.0,157.2546,157.301,157.0598,157.0598,13996.0
2018-07-25 10:25:00,169.31,169.31,168.86,169.23,27198.0,157.0691,157.0691,156.6516,156.9948,27198.0
2018-07-25 10:30:00,169.23,169.36,169.03,169.32,15296.0,156.9948,157.1154,156.8093,157.0783,15296.0
2018-07-25 10:35:00,169.4,169.4,169.06,169.06,14240.0,157.1526,157.1526,156.8371,156.8371,14240.0
2018-07-25 10:40:00,169.2,169.56,169.2,169.29,14059.0,156.967,157.301,156.967,157.0505,14059.0
2018-07-25 10:45:00,169.22,169.29,168.63,168.66,22639.0,156.9856,157.0505,156.4382,156.4661,22639.0
2018-07-25 10:50:00,168.68,168.97,168.57,168.78,17200.0,156.4846,156.7536,156.3826,156.5774,17200.0
2018-07-25 10:55:00,168.75,169.0,168.64,168.74,13239.0,156.5495,156.7815,156.4475,156.5403,13239.0
2018-07-25 11:00:00,168.8,169.0,168.71,169.0,16056.0,156.5959,156.7815,156.5124,156.7815,16056.0
2018-07-25 11:05:00,169.0,169.73,169.0,169.72,18296.0,156.7815,157.4587,156.7815,157.4494,18296.0
2018-07-25 11:10:00,169.72,169.74,169.25,169.26,17554.0,157.4494,157.468,157.0134,157.0227,17554.0
2018-07-25 11:15:00,169.25,169.56,169.0,169.56,24713.0,157.0134,157.301,156.7815,157.301,24713.0
2018-07-25 11:20:00,169.65,169.66,169.24,169.51,11819.0,157.3845,157.3938,157.0041,157.2546,11819.0
2018-07-25 11:25:00,169.56,169.67,168.28,168.28,21632.0,157.301,157.403,156.1135,156.1135,21632.0
2018-07-25 11:30:00,168.36,168.49,167.72,168.2,34020.0,156.1877,156.3083,155.594,156.0393,34020.0
2018-07-25 11:35:00,168.21,168.27,167.84,168.15,25657.0,156.0486,156.1043,155.7053,155.9929,25657.0
2018-07-25 11:40:00,168.15,168.54,167.77,167.9,31174.0,155.9929,156.3547,155.6404,155.761,31174.0
2018-07-25 11:45:00,167.93,167.94,167.21,167.24,26047.0,155.7888,155.7981,155.1209,155.1487,26047.0
2018-07-25 11:50:00,167.27,167.35,166.99,167.32,31952.0,155.1765,155.2508,154.9168,155.2229,31952.0
2018-07-25 11:55:00,167.3,167.32,166.52,166.63,27494.0,155.2044,155.2229,154.4808,154.5828,27494.0
2018-07-25 12:00:00,166.62,166.62,166.07,166.09,44096.0,154.5735,154.5735,154.0633,154.0819,44096.0
2018-07-25 12:05:00,166.17,167.22,166.09,167.19,81625.0,154.1561,155.1302,154.0819,155.1023,81625.0
2018-07-25 12:10:00,167.21,167.38,167.04,167.16,20062.0,155.1209,155.2786,154.9632,155.0745,20062.0
2018-07-25 12:15:00,167.12,167.17,166.77,166.86,69886.0,155.0374,155.0838,154.7127,154.7962,69886.0
2018-07-25 12:20:00,166.87,167.02,166.6,167.02,25457.0,154.8055,154.9446,154.555,154.9446,25457.0
2018-07-25 12:25:00,167.02,167.02,166.65,166.95,15516.0,154.9446,154.9446,154.6014,154.8797,15516.0
2018-07-25 12:30:00,166.95,167.05,166.91,167.02,13413.0,154.8797,154.9725,154.8426,154.9446,13413.0
2018-07-25 12:35:00,167.03,167.05,166.92,166.99,115741.0,154.9539,154.9725,154.8519,154.9168,115741.0
2018-07-25 12:40:00,166.99,167.32,166.94,167.12,39800.0,154.9168,155.2229,154.8704,155.0374,39800.0
2018-07-25 12:45:00,167.12,167.45,166.8,167.45,15499.0,155.0374,155.3435,154.7405,155.3435,15499.0
2018-07-25 12:50:00,167.47,167.9,167.42,167.64,28016.0,155.3621,155.761,155.3157,155.5198,28016.0
2018-07-25 12:55:00,167.69,168.04,167.58,168.03,122570.0,155.5662,155.8909,155.4641,155.8816,122570.0
2018-07-25 13:00:00,168.11,168.46,167.83,167.83,12049.0,155.9558,156.2805,155.6961,155.6961,12049.0
2018-07-25 13:05:00,167.83,168.43,167.35,167.57,26191.0,155.6961,156.2527,155.2508,155.4549,26191.0
2018-07-25 13:10:00,167.57,168.16,167.57,168.11,10463.0,155.4549,156.0022,155.4549,155.9558,10463.0
2018-07-25 13:15:00,168.18,168.37,167.98,167.98,11720.0,156.0208,156.197,155.8352,155.8352,11720.0
2018-07-25 13:20:00,167.95,168.4,167.94,167.99,17704.0,155.8074,156.2249,155.7981,155.8445,17704.0
2018-07-25 13:25:00,167.94,168.3,167.79,168.3,9200.0,155.7981,156.1321,155.659,156.1321,9200.0
2018-07-25 13:30:00,168.29,168.3,168.01,168.2,7557.0,156.1228,156.1321,155.863,156.0393,7557.0
2018-07-25 13:35:00,168.26,168.37,168.08,168.16,12530.0,156.095,156.197,155.928,156.0022,12530.0
2018-07-25 13:40:00,168.2,168.28,168.12,168.15,7907.0,156.0393,156.1135,155.9651,155.9929,7907.0
2018-07-25 13:45:00,168.17,168.49,168.16,168.35,30461.0,156.0115,156.3083,156.0022,156.1785,30461.0
2018-07-25 13:50:00,168.36,168.64,168.34,168.58,6534.0,156.1877,156.4475,156.1692,156.3918,6534.0
2018-07-25 13:55:00,168.58,168.65,168.46,168.54,6233.0,156.3918,156.4568,156.2805,156.3547,6233.0
2018-07-25 14:00:00,168.53,168.68,168.45,168.58,13508.0,156.3455,156.4846,156.2712,156.3918,13508.0
2018-07-25 14:05:00,168.6,169.17,168.6,169.07,30080.0,156.4104,156.9392,156.4104,156.8464,30080.0
2018-07-25 14:10:00,169.07,169.36,168.87,169.0,44902.0,156.8464,157.1154,156.6609,156.7815,44902.0
2018-07-25 14:15:00,169.01,169.04,168.71,168.71,16700.0,156.7907,156.8186,156.5124,156.5124,16700.0
2018-07-25 14:20:00,168.73,168.79,168.57,168.75,13063.0,156.531,156.5867,156.3826,156.5495,13063.0
2018-07-25 14:25:00,168.72,168.72,168.59,168.7,10181.0,156.5217,156.5217,156.4011,156.5032,10181.0
2018-07-25 14:30:00,168.71,169.04,168.7,169.02,21873.0,156.5124,156.8186,156.5032,156.8,21873.0
2018-07-25 14:35:00,168.97,169.26,168.93,169.11,16268.0,156.7536,157.0227,156.7165,156.8835,16268.0
2018-07-25 14:40:00,169.1,169.18,168.94,168.97,7800.0,156.8742,156.9485,156.7258,156.7536,7800.0
2018-07-25 14:45:00,168.98,169.01,168.71,168.81,37854.0,156.7629,156.7907,156.5124,156.6052,37854.0
2018-07-25 14:50:00,168.78,169.0,168.76,168.86,9902.0,156.5774,156.7815,156.5588,156.6516,9902.0
2018-07-25 14:55:00,168.84,168.98,168.7,168.93,16740.0,156.633,156.7629,156.5032,156.7165,16740.0
2018-07-25 15:00:00,168.87,168.97,168.81,168.85,15500.0,156.6609,156.7536,156.6052,156.6423,15500.0
2018-07-25 15:05:00,168.85,168.96,168.8,168.83,21969.0,156.6423,156.7444,156.5959,156.6238,21969.0
2018-07-25 15:10:00,168.83,168.95,168.76,168.76,24664.0,156.6238,156.7351,156.5588,156.5588,24664.0
2018-07-25 15:15:00,168.76,168.76,168.55,168.62,25547.0,156.5588,156.5588,156.364,156.4289,25547.0
2018-07-25 15:20:00,168.64,168.87,168.55,168.84,28868.0,156.4475,156.6609,156.364,156.633,28868.0
2018-07-25 15:25:00,168.88,168.95,168.69,168.93,24303.0,156.6701,156.7351,156.4939,156.7165,24303.0
2018-07-25 15:30:00,168.93,168.96,168.83,168.86,22695.0,156.7165,156.7444,156.6238,156.6516,22695.0
2018-07-25 15:35:00,168.86,169.43,168.8,169.3,47908.0,156.6516,157.1804,156.5959,157.0598,47908.0
2018-07-25 15:40:00,169.3,169.71,168.97,169.67,41635.0,157.0598,157.4401,156.7536,157.403,41635.0
2018-07-25 15:45:00,169.63,170.01,169.01,170.0,49732.0,157.3659,157.7185,156.7907,157.7092,49732.0
2018-07-25 15:50:00,170.08,170.27,168.98,170.01,78365.0,157.7834,157.9597,156.7629,157.7185,78365.0
2018-07-25 15:55:00,170.02,170.07,168.98,169.98,145309.0,157.7277,157.7741,156.7629,157.6906,145309.0
2018-07-26 09:30:00,170.24,171.0,169.0,171.0,24606.0,157.9318,158.6369,156.7815,158.6369,24606.0
2018-07-26 09:35:00,170.94,171.26,170.71,170.71,10744.0,158.5812,158.8781,158.3678,158.3678,10744.0
2018-07-26 09:40:00,170.58,170.92,170.23,170.66,22655.0,158.2472,158.5627,157.9225,158.3215,22655.0
2018-07-26 09:45:00,170.75,170.88,170.34,170.43,7473.0,158.4049,158.5256,158.0246,158.1081,7473.0
2018-07-26 09:50:00,170.42,170.57,170.01,170.01,9021.0,158.0988,158.238,157.7185,157.7185,9021.0
2018-07-26 09:55:00,170.06,170.06,169.72,169.72,8178.0,157.7648,157.7648,157.4494,157.4494,8178.0
2018-07-26 10:00:00,169.67,169.92,169.63,169.86,11597.0,157.403,157.635,157.3659,157.5793,11597.0
2018-07-26 10:05:00,169.82,170.06,169.82,169.84,29379.0,157.5422,157.7648,157.5422,157.5607,29379.0
2018-07-26 10:10:00,169.91,170.2,169.91,170.2,21152.0,157.6257,157.8947,157.6257,157.8947,21152.0
2018-07-26 10:15:00,170.16,170.26,169.95,169.97,9615.0,157.8576,157.9504,157.6628,157.6813,9615.0
2018-07-26 10:20:00,170.02,170.03,169.79,169.93,31299.0,157.7277,157.737,157.5144,157.6442,31299.0
2018-07-26 10:25:00,169.97,170.61,169.97,170.55,9534.0,157.6813,158.2751,157.6813,158.2194,9534.0
2018-07-26 10:30:00,170.6,170.83,170.54,170.82,8847.0,158.2658,158.4792,158.2101,158.4699,8847.0
2018-07-26 10:35:00,170.83,170.91,170.61,170.9,9570.0,158.4792,158.5534,158.2751,158.5441,9570.0
2018-07-26 10:40:00,170.83,170.83,170.49,170.49,9180.0,158.4792,158.4792,158.1637,158.1637,9180.0
2018-07-26 10:45:00,170.53,170.54,170.37,170.42,8169.0,158.2009,158.2101,158.0524,158.0988,8169.0
2018-07-26 10:50:00,170.39,170.76,170.38,170.72,12321.0,158.071,158.4142,158.0617,158.3771,12321.0
2018-07-26 10:55:00,170.73,170.89,170.6,170.71,16607.0,158.3864,158.5348,158.2658,158.3678,16607.0
2018-07-26 11:00:00,170.69,170.82,170.66,170.72,17480.0,158.3493,158.4699,158.3215,158.3771,17480.0
2018-07-26 11:05:00,170.72,170.87,170.71,170.8,27404.0,158.3771,158.5163,158.3678,158.4513,27404.0
2018-07-26 11:10:00,170.87,171.1,170.8,171.03,38089.0,158.5163,158.7296,158.4513,158.6647,38089.0
2018-07-26 11:15:00,171.03,171.03,170.9,170.96,11183.0,158.6647,158.6647,158.5441,158.5998,11183.0
2018-07-26 11:20:00,171.01,171.07,170.83,170.93,11818.0,158.6462,158.7018,158.4792,158.5719,11818.0
2018-07-26 11:25:00,170.93,170.96,170.83,170.85,8428.0,158.5719,158.5998,158.4792,158.4977,8428.0
2018-07-26 11:30:00,170.9,171.27,170.83,170.89,58992.0,158.5441,158.8874,158.4792,158.5348,58992.0
2018-07-26 11:35:00,170.79,171.03,170.76,170.99,55822.0,158.4421,158.6647,158.4142,158.6276,55822.0
2018-07-26 11:40:00,170.95,171.52,170.95,171.4,42350.0,158.5905,159.1193,158.5905,159.008,42350.0
2018-07-26 11:45:00,171.39,171.45,171.27,171.3,5011.0,158.9987,159.0543,158.8874,158.9152,5011.0
2018-07-26 11:50:00,171.32,171.34,171.14,171.14,15937.0,158.9337,158.9523,158.7668,158.7668,15937.0
2018-07-26 11:55:00,171.14,171.52,171.13,171.52,18808.0,158.7668,159.1193,158.7575,159.1193,18808.0
2018-07-26 12:00:00,171.51,171.67,171.47,171.66,6932.0,159.11,159.2584,159.0729,159.2492,6932.0
2018-07-26 12:05:00,171.66,171.73,171.41,171.44,5308.0,159.2492,159.3141,159.0172,159.0451,5308.0
2018-07-26 12:10:00,171.4,171.47,171.35,171.37,4533.0,159.008,159.0729,158.9616,158.9801,4533.0
2018-07-26 12:15:00,171.37,171.48,171.36,171.46,11554.0,158.9801,159.0822,158.9708,159.0636,11554.0
2018-07-26 12:20:00,171.51,171.52,171.23,171.25,6158.0,159.11,159.1193,158.8502,158.8688,6158.0
2018-07-26 12:25:00,171.21,171.29,171.16,171.18,4105.0,158.8317,158.9059,158.7853,158.8039,4105.0
2018-07-26 12:30:00,171.24,171.29,171.22,171.26,4905.0,158.8595,158.9059,158.841,158.8781,4905.0
2018-07-26 12:35:00,171.25,171.33,171.23,171.25,5852.0,158.8688,158.943,158.8502,158.8688,5852.0
2018-07-26 12:40:00,171.23,171.26,171.17,171.21,5842.0,158.8502,158.8781,158.7946,158.8317,5842.0
2018-07-26 12:45:00,171.2,171.29,171.18,171.29,5345.0,158.8224,158.9059,158.8039,158.9059,5345.0
2018-07-26 12:50:00,171.33,171.59,171.3,171.45,27528.0,158.943,159.1842,158.9152,159.0543,27528.0
2018-07-26 12:55:00,171.49,171.57,171.45,171.51,4819.0,159.0914,159.1657,159.0543,159.11,4819.0
2018-07-26 13:00:00,171.53,171.54,171.43,171.52,6000.0,159.1286,159.1378,159.0358,159.1193,6000.0
2018-07-26 13:05:00,171.52,171.54,171.46,171.48,4584.0,159.1193,159.1378,159.0636,159.0822,4584.0
2018-07-26 13:10:00,171.49,171.65,171.48,171.56,13053.0,159.0914,159.2399,159.0822,159.1564,13053.0
2018-07-26 13:15:00,171.57,171.74,171.53,171.72,8129.0,159.1657,159.3234,159.1286,159.3048,8129.0
2018-07-26 13:20:00,171.73,171.81,171.71,171.79,3457.0,159.3141,159.3883,159.2955,159.3698,3457.0
2018-07-26 13:25:00,171.81,171.92,171.76,171.78,12498.0,159.3883,159.4904,159.3419,159.3605,12498.0
2018-07-26 13:30:00,171.76,171.79,171.69,171.72,2976.0,159.3419,159.3698,159.277,159.3048,2976.0
2018-07-26 13:35:00,171.74,171.76,171.69,171.76,4214.0,159.3234,159.3419,159.277,159.3419,4214.0
2018-07-26 13:40:00,171.78,171.8,171.67,171.67,2849.0,159.3605,159.379,159.2584,159.2584,2849.0
2018-07-26 13:45:00,171.67,171.67,171.52,171.59,13760.0,159.2584,159.2584,159.1193,159.1842,13760.0
2018-07-26 13:50:00,171.58,171.58,171.5,171.5,2036.0,159.1749,159.1749,159.1007,159.1007,2036.0
2018-07-26 13:55:00,171.49,171.6,171.46,171.57,7327.0,159.0914,159.1935,159.0636,159.1657,7327.0
2018-07-26 14:00:00,171.56,171.64,171.5,171.6,4299.0,159.1564,159.2306,159.1007,159.1935,4299.0
2018-07-26 14:05:00,171.63,171.73,171.63,171.7,4809.0,159.2213,159.3141,159.2213,159.2863,4809.0
2018-07-26 14:10:00,171.7,171.77,171.63,171.7,10856.0,159.2863,159.3512,159.2213,159.2863,10856.0
2018-07-26 14:15:00,171.68,171.92,171.67,171.88,18082.0,159.2677,159.4904,159.2584,159.4533,18082.0
2018-07-26 14:20:00,171.86,171.94,171.81,171.81,19527.0,159.4347,159.5089,159.3883,159.3883,19527.0
2018-07-26 14:25:00,171.78,171.79,171.56,171.65,6800.0,159.3605,159.3698,159.1564,159.2399,6800.0
2018-07-26 14:30:00,171.6,171.6,171.51,171.58,4405.0,159.1935,159.1935,159.11,159.1749,4405.0
2018-07-26 14:35:00,171.58,171.64,171.52,171.57,11500.0,159.1749,159.2306,159.1193,159.1657,11500.0
2018-07-26 14:40:00,171.62,171.82,171.61,171.61,9435.0,159.212,159.3976,159.2028,159.2028,9435.0
2018-07-26 14:45:00,171.64,171.84,171.62,171.83,5700.0,159.2306,159.4161,159.212,159.4069,5700.0
2018-07-26 14:50:00,171.86,171.92,171.79,171.79,6606.0,159.4347,159.4904,159.3698,159.3698,6606.0
2018-07-26 14:55:00,171.8,171.83,171.64,171.64,10163.0,159.379,159.4069,159.2306,159.2306,10163.0
2018-07-26 15:00:00,171.68,171.68,171.58,171.61,19320.0,159.2677,159.2677,159.1749,159.2028,19320.0
2018-07-26 15:05:00,171.63,171.8,171.6,171.79,29289.0,159.2213,159.379,159.1935,159.3698,29289.0
2018-07-26 15:10:00,171.78,171.87,171.78,171.86,17170.0,159.3605,159.444,159.3605,159.4347,17170.0
2018-07-26 15:15:00,171.85,171.85,171.6,171.65,32947.0,159.4254,159.4254,159.1935,159.2399,32947.0
2018-07-26 15:20:00,171.61,171.62,171.37,171.42,11665.0,159.2028,159.212,158.9801,159.0265,11665.0
2018-07-26 15:25:00,171.43,171.46,171.34,171.35,20937.0,159.0358,159.0636,158.9523,158.9616,20937.0
2018-07-26 15:30:00,171.37,171.59,171.32,171.56,19464.0,158.9801,159.1842,158.9337,159.1564,19464.0
2018-07-26 15:35:00,171.59,171.59,171.42,171.43,14917.0,159.1842,159.1842,159.0265,159.0358,14917.0
2018-07-26 15:40:00,171.43,171.54,171.35,171.48,29833.0,159.0358,159.1378,158.9616,159.0822,29833.0
2018-07-26 15:45:00,171.49,171.53,171.47,171.49,27613.0,159.0914,159.1286,159.0729,159.0914,27613.0
2018-07-26 15:50:00,171.49,171.55,171.39,171.4,32590.0,159.0914,159.1471,158.9987,159.008,32590.0
2018-07-26 15:55:00,171.4,171.54,171.36,171.41,48636.0,159.008,159.1378,158.9708,159.0172,48636.0
2018-07-27 09:30:00,171.46,171.96,171.1,171.1,15990.0,159.0636,159.5275,158.7296,158.7296,15990.0
2018-07-27 09:35:00,171.3,171.3,170.66,170.82,7711.0,158.9152,158.9152,158.3215,158.4699,7711.0
2018-07-27 09:40:00,170.8,171.2,170.8,170.95,10671.0,158.4513,158.8224,158.4513,158.5905,10671.0
2018-07-27 09:45:00,171.02,171.28,170.99,171.24,4876.0,158.6554,158.8966,158.6276,158.8595,4876.0
2018-07-27 09:50:00,171.16,171.22,170.9,170.96,12650.0,158.7853,158.841,158.5441,158.5998,12650.0
2018-07-27 09:55:00,170.89,170.89,170.64,170.74,9127.0,158.5348,158.5348,158.3029,158.3957,9127.0
2018-07-27 10:00:00,170.8,170.98,170.45,170.53,13577.0,158.4513,158.6183,158.1266,158.2009,13577.0
2018-07-27 10:05:00,170.58,170.58,170.34,170.43,14427.0,158.2472,158.2472,158.0246,158.1081,14427.0
2018-07-27 10:10:00,170.39,170.53,170.32,170.38,17749.0,158.071,158.2009,158.006,158.0617,17749.0
2018-07-27 10:15:00,170.39,170.39,169.79,169.8,18465.0,158.071,158.071,157.5144,157.5236,18465.0
2018-07-27 10:20:00,169.8,170.22,169.79,170.12,13852.0,157.5236,157.9133,157.5144,157.8205,13852.0
2018-07-27 10:25:00,170.08,170.35,170.03,170.21,34110.0,157.7834,158.0339,157.737,157.904,34110.0
2018-07-27 10:30:00,170.18,170.46,170.17,170.36,15668.0,157.8762,158.1359,157.8669,158.0431,15668.0
2018-07-27 10:35:00,170.41,170.51,170.36,170.5,3329.0,158.0895,158.1823,158.0431,158.173,3329.0
2018-07-27 10:40:00,170.55,170.55,170.05,170.18,5424.0,158.2194,158.2194,157.7556,157.8762,5424.0
2018-07-27 10:45:00,170.17,170.17,169.9,169.91,2723.0,157.8669,157.8669,157.6164,157.6257,2723.0
2018-07-27 10:50:00,169.96,170.0,169.87,169.96,3145.0,157.6721,157.7092,157.5886,157.6721,3145.0
2018-07-27 10:55:00,169.92,169.98,169.79,169.86,4483.0,157.635,157.6906,157.5144,157.5793,4483.0
2018-07-27 11:00:00,169.84,170.02,169.8,169.98,5522.0,157.5607,157.7277,157.5236,157.6906,5522.0
2018-07-27 11:05:00,169.96,169.96,169.51,169.59,8401.0,157.6721,157.6721,157.2546,157.3288,8401.0
2018-07-27 11:10:00,169.71,169.8,169.63,169.66,3518.0,157.4401,157.5236,157.3659,157.3938,3518.0
2018-07-27 11:15:00,169.66,169.77,169.61,169.72,4739.0,157.3938,157.4958,157.3474,157.4494,4739.0
2018-07-27 11:20:00,169.7,169.72,169.44,169.45,5350.0,157.4309,157.4494,157.1897,157.1989,5350.0
2018-07-27 11:25:00,169.36,169.42,169.16,169.33,8782.0,157.1154,157.1711,156.9299,157.0876,8782.0
2018-07-27 11:30:00,169.29,169.52,169.29,169.52,3052.0,157.0505,157.2639,157.0505,157.2639,3052.0
2018-07-27 11:35:00,169.47,169.7,169.46,169.7,2900.0,157.2175,157.4309,157.2082,157.4309,2900.0
2018-07-27 11:40:00,169.66,169.66,169.46,169.48,4675.0,157.3938,157.3938,157.2082,157.2268,4675.0
2018-07-27 11:45:00,169.52,169.54,169.4,169.54,5101.0,157.2639,157.2824,157.1526,157.2824,5101.0
2018-07-27 11:50:00,169.54,169.64,169.47,169.62,4612.0,157.2824,157.3752,157.2175,157.3566,4612.0
2018-07-27 11:55:00,169.61,169.64,169.3,169.3,3428.0,157.3474,157.3752,157.0598,157.0598,3428.0
2018-07-27 12:00:00,169.32,169.32,169.09,169.12,6460.0,157.0783,157.0783,156.865,156.8928,6460.0
2018-07-27 12:05:00,169.19,169.2,169.07,169.15,6630.0,156.9577,156.967,156.8464,156.9206,6630.0
2018-07-27 12:10:00,169.14,169.17,169.06,169.09,1646.0,156.9114,156.9392,156.8371,156.865,1646.0
2018-07-27 12:15:00,169.04,169.07,168.95,168.96,4081.0,156.8186,156.8464,156.7351,156.7444,4081.0
2018-07-27 12:20:00,168.97,168.97,168.79,168.84,2637.0,156.7536,156.7536,156.5867,156.633,2637.0
2018-07-27 12:25:00,168.83,168.88,168.8,168.82,5350.0,156.6238,156.6701,156.5959,156.6145,5350.0
2018-07-27 12:30:00,168.77,168.78,168.58,168.59,4434.0,156.5681,156.5774,156.3918,156.4011,4434.0
2018-07-27 12:35:00,168.53,168.62,168.34,168.34,6117.0,156.3455,156.4289,156.1692,156.1692,6117.0
2018-07-27 12:40:00,168.34,168.53,168.34,168.5,4600.0,156.1692,156.3455,156.1692,156.3176,4600.0
2018-07-27 12:45:00,168.5,168.5,168.24,168.24,17153.0,156.3176,156.3176,156.0764,156.0764,17153.0
2018-07-27 12:50:00,168.22,168.24,167.86,167.9,13152.0,156.0579,156.0764,155.7239,155.761,13152.0
2018-07-27 12:55:00,167.96,168.06,167.84,167.85,7453.0,155.8167,155.9094,155.7053,155.7146,7453.0
2018-07-27 13:00:00,167.72,167.74,167.41,167.69,9750.0,155.594,155.6126,155.3064,155.5662,9750.0
2018-07-27 13:05:00,167.75,168.01,167.69,167.97,6651.0,155.6218,155.863,155.5662,155.8259,6651.0
2018-07-27 13:10:00,167.87,167.89,167.69,167.82,6533.0,155.7332,155.7517,155.5662,155.6868,6533.0
2018-07-27 13:15:00,167.84,167.85,167.68,167.8,2500.0,155.7053,155.7146,155.5569,155.6682,2500.0
2018-07-27 13:20:00,167.88,167.97,167.85,167.96,1500.0,155.7424,155.8259,155.7146,155.8167,1500.0
2018-07-27 13:25:00,167.98,168.0,167.92,168.0,6065.0,155.8352,155.8538,155.7796,155.8538,6065.0
2018-07-27 13:30:00,167.96,168.0,167.89,167.95,2200.0,155.8167,155.8538,155.7517,155.8074,2200.0
2018-07-27 13:35:00,167.97,168.07,167.91,168.07,12812.0,155.8259,155.9187,155.7703,155.9187,12812.0
2018-07-27 13:40:00,168.06,168.07,167.95,168.04,2510.0,155.9094,155.9187,155.8074,155.8909,2510.0
2018-07-27 13:45:00,168.1,168.32,168.06,168.32,2881.0,155.9465,156.1506,155.9094,156.1506,2881.0
2018-07-27 13:50:00,168.32,168.4,168.27,168.27,4836.0,156.1506,156.2249,156.1043,156.1043,4836.0
2018-07-27 13:55:00,168.28,168.51,168.28,168.44,4020.0,156.1135,156.3269,156.1135,156.262,4020.0
2018-07-27 14:00:00,168.41,168.46,168.31,168.31,8015.0,156.2341,156.2805,156.1414,156.1414,8015.0
2018-07-27 14:05:00,168.32,168.43,168.27,168.39,7164.0,156.1506,156.2527,156.1043,156.2156,7164.0
2018-07-27 14:10:00,168.4,168.47,168.2,168.33,24053.0,156.2249,156.2898,156.0393,156.1599,24053.0
2018-07-27 14:15:00,168.26,168.45,167.85,167.85,15990.0,156.095,156.2712,155.7146,155.7146,15990.0
2018-07-27 14:20:00,167.89,167.91,167.8,167.8,1000.0,155.7517,155.7703,155.6682,155.6682,1000.0
2018-07-27 14:25:00,167.73,167.8,167.69,167.71,4953.0,155.6033,155.6682,155.5662,155.5847,4953.0
2018-07-27 14:30:00,167.7,167.84,167.59,167.82,6611.0,155.5755,155.7053,155.4734,155.6868,6611.0
2018-07-27 14:35:00,167.79,167.81,167.67,167.72,3167.0,155.659,155.6775,155.5476,155.594,3167.0
2018-07-27 14:40:00,167.77,168.15,167.7,167.74,47379.0,155.6404,155.9929,155.5755,155.6126,47379.0
2018-07-27 14:45:00,167.69,167.8,167.67,167.73,17841.0,155.5662,155.6682,155.5476,155.6033,17841.0
2018-07-27 14:50:00,167.7,167.99,167.7,167.99,11460.0,155.5755,155.8445,155.5755,155.8445,11460.0
2018-07-27 14:55:00,167.97,168.05,167.9,167.96,3674.0,155.8259,155.9002,155.761,155.8167,3674.0
2018-07-27 15:00:00,167.94,168.2,167.93,168.19,4759.0,155.7981,156.0393,155.7888,156.03,4759.0
2018-07-27 15:05:00,168.15,168.41,168.12,168.41,10038.0,155.9929,156.2341,155.9651,156.2341,10038.0
2018-07-27 15:10:00,168.36,168.72,168.36,168.65,12536.0,156.1877,156.5217,156.1877,156.4568,12536.0
2018-07-27 15:15:00,168.68,168.83,168.64,168.78,5256.0,156.4846,156.6238,156.4475,156.5774,5256.0
2018-07-27 15:20:00,168.77,168.91,168.74,168.91,9629.0,156.5681,156.698,156.5403,156.698,9629.0
2018-07-27 15:25:00,168.88,168.88,168.64,168.69,12819.0,156.6701,156.6701,156.4475,156.4939,12819.0
2018-07-27 15:30:00,168.66,168.88,168.59,168.84,9350.0,156.4661,156.6701,156.4011,156.633,9350.0
2018-07-27 15:35:00,168.84,168.86,168.74,168.8,11744.0,156.633,156.6516,156.5403,156.5959,11744.0
2018-07-27 15:40:00,168.79,168.88,168.74,168.77,17593.0,156.5867,156.6701,156.5403,156.5681,17593.0
2018-07-27 15:45:00,168.73,168.95,168.73,168.94,16602.0,156.531,156.7351,156.531,156.7258,16602.0
2018-07-27 15:50:00,168.88,168.99,168.77,168.83,23839.0,156.6701,156.7722,156.5681,156.6238,23839.0
2018-07-27 15:55:00,168.78,169.15,168.78,169.05,86384.0,156.5774,156.9206,156.5774,156.8279,86384.0
2018-07-30 09:30:00,168.74,168.75,168.03,168.44,32457.0,156.5403,156.5495,155.8816,156.262,32457.0
2018-07-30 09:35:00,168.39,168.44,167.89,168.08,25192.0,156.2156,156.262,155.7517,155.928,25192.0
2018-07-30 09:40:00,168.09,168.29,167.88,167.9,52378.0,155.9373,156.1228,155.7424,155.761,52378.0
2018-07-30 09:45:00,167.97,168.21,167.94,168.14,40030.0,155.8259,156.0486,155.7981,155.9836,40030.0
2018-07-30 09:50:00,168.2,168.21,167.91,167.96,14670.0,156.0393,156.0486,155.7703,155.8167,14670.0
2018-07-30 09:55:00,168.0,168.0,167.58,167.69,41719.0,155.8538,155.8538,155.4641,155.5662,41719.0
2018-07-30 10:00:00,167.69,167.71,167.37,167.45,48087.0,155.5662,155.5847,155.2693,155.3435,48087.0
2018-07-30 10:05:00,167.45,168.07,167.44,168.06,14116.0,155.3435,155.9187,155.3343,155.9094,14116.0
2018-07-30 10:10:00,168.11,168.11,167.33,167.48,14011.0,155.9558,155.9558,155.2322,155.3714,14011.0
2018-07-30 10:15:00,167.47,168.03,167.41,167.84,12496.0,155.3621,155.8816,155.3064,155.7053,12496.0
2018-07-30 10:20:00,167.85,167.9,167.62,167.67,14102.0,155.7146,155.761,155.5012,155.5476,14102.0
2018-07-30 10:25:00,167.74,168.24,167.73,168.14,11301.0,155.6126,156.0764,155.6033,155.9836,11301.0
2018-07-30 10:30:00,168.18,168.18,167.87,167.88,3000.0,156.0208,156.0208,155.7332,155.7424,3000.0
2018-07-30 10:35:00,167.82,167.91,167.63,167.7,6504.0,155.6868,155.7703,155.5105,155.5755,6504.0
2018-07-30 10:40:00,167.71,167.73,167.43,167.48,12146.0,155.5847,155.6033,155.325,155.3714,12146.0
2018-07-30 10:45:00,167.5,167.61,167.49,167.49,7205.0,155.3899,155.492,155.3806,155.3806,7205.0
2018-07-30 10:50:00,167.49,167.58,167.03,167.03,16422.0,155.3806,155.4641,154.9539,154.9539,16422.0
2018-07-30 10:55:00,167.09,167.21,166.79,166.79,11549.0,155.0096,155.1209,154.7313,154.7313,11549.0
2018-07-30 11:00:00,166.8,166.94,166.67,166.88,10718.0,154.7405,154.8704,154.6199,154.8147,10718.0
2018-07-30 11:05:00,166.86,166.94,166.71,166.76,10414.0,154.7962,154.8704,154.657,154.7034,10414.0
2018-07-30 11:10:00,166.73,166.76,166.55,166.72,16320.0,154.6756,154.7034,154.5086,154.6663,16320.0
2018-07-30 11:15:00,166.73,166.74,166.45,166.71,25568.0,154.6756,154.6849,154.4158,154.657,25568.0
2018-07-30 11:20:00,166.71,166.72,166.29,166.3,25449.0,154.657,154.6663,154.2674,154.2767,25449.0
2018-07-30 11:25:00,166.31,166.42,166.05,166.1,26920.0,154.286,154.388,154.0448,154.0911,26920.0
2018-07-30 11:30:00,166.09,166.28,166.09,166.15,13076.0,154.0819,154.2581,154.0819,154.1375,13076.0
2018-07-30 11:35:00,166.15,166.15,165.62,165.65,21530.0,154.1375,154.1375,153.6458,153.6737,21530.0
2018-07-30 11:40:00,165.65,165.68,165.41,165.41,17053.0,153.6737,153.7015,153.451,153.451,17053.0
2018-07-30 11:45:00,165.45,165.65,165.45,165.56,14748.0,153.4881,153.6737,153.4881,153.5902,14748.0
2018-07-30 11:50:00,165.53,165.64,165.47,165.55,7968.0,153.5624,153.6644,153.5067,153.5809,7968.0
2018-07-30 11:55:00,165.55,165.77,165.33,165.33,13295.0,153.5809,153.785,153.3768,153.3768,13295.0
2018-07-30 12:00:00,165.35,165.63,165.35,165.53,6384.0,153.3954,153.6551,153.3954,153.5624,6384.0
2018-07-30 12:05:00,165.53,165.68,165.43,165.43,3873.0,153.5624,153.7015,153.4696,153.4696,3873.0
2018-07-30 12:10:00,165.4,165.44,165.16,165.2,13404.0,153.4417,153.4789,153.2191,153.2562,13404.0
2018-07-30 12:15:00,165.24,165.44,165.24,165.33,4356.0,153.2933,153.4789,153.2933,153.3768,4356.0
2018-07-30 12:20:00,165.36,165.37,165.23,165.23,5771.0,153.4046,153.4139,153.284,153.284,5771.0
2018-07-30 12:25:00,165.26,165.37,165.18,165.18,3643.0,153.3119,153.4139,153.2377,153.2377,3643.0
2018-07-30 12:30:00,165.19,165.31,165.19,165.24,3228.0,153.2469,153.3583,153.2469,153.2933,3228.0
2018-07-30 12:35:00,165.23,165.25,165.07,165.1,26798.0,153.284,153.3026,153.1356,153.1634,26798.0
2018-07-30 12:40:00,165.11,165.11,164.75,164.91,27691.0,153.1727,153.1727,152.8387,152.9872,27691.0
2018-07-30 12:45:00,164.88,164.94,164.72,164.72,6450.0,152.9593,153.015,152.8109,152.8109,6450.0
2018-07-30 12:50:00,164.78,164.9,164.67,164.78,7569.0,152.8666,152.9779,152.7645,152.8666,7569.0
2018-07-30 12:55:00,164.74,164.96,164.7,164.96,2401.0,152.8295,153.0336,152.7924,153.0336,2401.0
2018-07-30 13:00:00,164.94,165.03,164.89,164.98,26975.0,153.015,153.0985,152.9686,153.0521,26975.0
2018-07-30 13:05:00,164.98,165.23,164.95,165.21,25411.0,153.0521,153.284,153.0243,153.2655,25411.0
2018-07-30 13:10:00,165.28,165.29,165.03,165.03,10459.0,153.3304,153.3397,153.0985,153.0985,10459.0
2018-07-30 13:15:00,165.03,165.03,164.84,164.87,4312.0,153.0985,153.0985,152.9222,152.9501,4312.0
2018-07-30 13:20:00,164.86,165.08,164.73,164.97,18118.0,152.9408,153.1449,152.8202,153.0428,18118.0
2018-07-30 13:25:00,164.98,165.13,164.96,165.11,7532.0,153.0521,153.1913,153.0336,153.1727,7532.0
2018-07-30 13:30:00,165.11,165.43,165.07,165.28,10138.0,153.1727,153.4696,153.1356,153.3304,10138.0
2018-07-30 13:35:00,165.27,165.29,165.18,165.29,8336.0,153.3211,153.3397,153.2377,153.3397,8336.0
2018-07-30 13:40:00,165.27,165.4,165.27,165.37,33435.0,153.3211,153.4417,153.3211,153.4139,33435.0
2018-07-30 13:45:00,165.37,165.46,165.32,165.39,28903.0,153.4139,153.4974,153.3675,153.4325,28903.0
2018-07-30 13:50:00,165.39,165.45,165.33,165.39,14814.0,153.4325,153.4881,153.3768,153.4325,14814.0
2018-07-30 13:55:00,165.4,165.91,165.39,165.91,27342.0,153.4417,153.9149,153.4325,153.9149,27342.0
2018-07-30 14:00:00,165.86,165.96,165.79,165.8,20571.0,153.8685,153.9613,153.8036,153.8128,20571.0
2018-07-30 14:05:00,165.8,165.92,165.8,165.89,20583.0,153.8128,153.9242,153.8128,153.8963,20583.0
2018-07-30 14:10:00,165.9,165.92,165.67,165.71,13010.0,153.9056,153.9242,153.6922,153.7293,13010.0
2018-07-30 14:15:00,165.67,165.71,165.56,165.56,5234.0,153.6922,153.7293,153.5902,153.5902,5234.0
2018-07-30 14:20:00,165.56,165.56,165.23,165.34,32003.0,153.5902,153.5902,153.284,153.3861,32003.0
2018-07-30 14:25:00,165.36,165.44,165.35,165.44,8177.0,153.4046,153.4789,153.3954,153.4789,8177.0
2018-07-30 14:30:00,165.44,165.48,165.23,165.24,7931.0,153.4789,153.516,153.284,153.2933,7931.0
2018-07-30 14:35:00,165.23,165.38,165.1,165.17,12663.0,153.284,153.4232,153.1634,153.2284,12663.0
2018-07-30 14:40:00,165.17,165.27,165.17,165.21,5664.0,153.2284,153.3211,153.2284,153.2655,5664.0
2018-07-30 14:45:00,165.18,165.31,165.16,165.23,6093.0,153.2377,153.3583,153.2191,153.284,6093.0
2018-07-30 14:50:00,165.25,165.29,165.15,165.15,7172.0,153.3026,153.3397,153.2098,153.2098,7172.0
2018-07-30 14:55:00,165.16,165.26,165.08,165.16,8403.0,153.2191,153.3119,153.1449,153.2191,8403.0
2018-07-30 15:00:00,165.17,165.18,165.05,165.07,10001.0,153.2284,153.2377,153.1171,153.1356,10001.0
2018-07-30 15:05:00,165.07,165.13,164.99,164.99,21774.0,153.1356,153.1913,153.0614,153.0614,21774.0
2018-07-30 15:10:00,165.01,165.01,164.83,164.87,9171.0,153.0799,153.0799,152.913,152.9501,9171.0
2018-07-30 15:15:00,164.87,165.19,164.86,165.19,39183.0,152.9501,153.2469,152.9408,153.2469,39183.0
2018-07-30 15:20:00,165.16,165.17,165.02,165.04,9626.0,153.2191,153.2284,153.0892,153.1078,9626.0
2018-07-30 15:25:00,165.04,165.19,165.03,165.07,13300.0,153.1078,153.2469,153.0985,153.1356,13300.0
2018-07-30 15:30:00,165.04,165.22,165.01,165.22,11977.0,153.1078,153.2748,153.0799,153.2748,11977.0
2018-07-30 15:35:00,165.23,165.23,165.0,165.04,20180.0,153.284,153.284,153.0707,153.1078,20180.0
2018-07-30 15:40:00,165.03,165.03,164.85,164.85,17557.0,153.0985,153.0985,152.9315,152.9315,17557.0
2018-07-30 15:45:00,164.84,164.88,164.76,164.8,23919.0,152.9222,152.9593,152.848,152.8851,23919.0
2018-07-30 15:50:00,164.8,165.01,164.77,164.84,32854.0,152.8851,153.0799,152.8573,152.9222,32854.0
2018-07-30 15:55:00,164.85,165.01,164.78,165.0,61141.0,152.9315,153.0799,152.8666,153.0707,61141.0
2018-07-31 09:30:00,165.84,166.47,165.12,166.47,19121.0,153.8499,154.4344,153.182,154.4344,19121.0
2018-07-31 09:35:00,166.29,166.47,165.96,165.98,12202.0,154.2674,154.4344,153.9613,153.9798,12202.0
2018-07-31 09:40:00,165.96,166.18,165.88,166.18,37527.0,153.9613,154.1654,153.887,154.1654,37527.0
2018-07-31 09:45:00,166.34,166.34,165.8,165.88,12700.0,154.3138,154.3138,153.8128,153.887,12700.0
2018-07-31 09:50:00,165.88,165.96,165.23,165.31,7883.0,153.887,153.9613,153.284,153.3583,7883.0
2018-07-31 09:55:00,165.28,165.54,165.21,165.21,19715.0,153.3304,153.5716,153.2655,153.2655,19715.0
2018-07-31 10:00:00,165.32,165.44,165.24,165.38,15274.0,153.3675,153.4789,153.2933,153.4232,15274.0
2018-07-31 10:05:00,165.32,165.38,165.1,165.12,12453.0,153.3675,153.4232,153.1634,153.182,12453.0
2018-07-31 10:10:00,165.18,165.23,165.07,165.13,10976.0,153.2377,153.284,153.1356,153.1913,10976.0
2018-07-31 10:15:00,165.18,165.18,164.72,164.91,14583.0,153.2377,153.2377,152.8109,152.9872,14583.0
2018-07-31 10:20:00,164.88,165.0,164.69,165.0,9430.0,152.9593,153.0707,152.7831,153.0707,9430.0
2018-07-31 10:25:00,165.0,165.13,164.85,164.96,23013.0,153.0707,153.1913,152.9315,153.0336,23013.0
2018-07-31 10:30:00,164.98,165.0,164.81,164.91,22901.0,153.0521,153.0707,152.8944,152.9872,22901.0
2018-07-31 10:35:00,164.93,165.0,164.88,164.97,21375.0,153.0057,153.0707,152.9593,153.0428,21375.0
2018-07-31 10:40:00,164.97,164.97,164.8,164.9,11128.0,153.0428,153.0428,152.8851,152.9779,11128.0
2018-07-31 10:45:00,164.89,165.01,164.73,164.79,26122.0,152.9686,153.0799,152.8202,152.8759,26122.0
2018-07-31 10:50:00,164.8,165.2,164.75,165.18,33180.0,152.8851,153.2562,152.8387,153.2377,33180.0
2018-07-31 10:55:00,165.24,165.28,165.1,165.1,6361.0,153.2933,153.3304,153.1634,153.1634,6361.0
2018-07-31 11:00:00,165.12,165.22,165.0,165.21,72003.0,153.182,153.2748,153.0707,153.2655,72003.0
2018-07-31 11:05:00,165.21,165.38,165.09,165.11,28738.0,153.2655,153.4232,153.1542,153.1727,28738.0
2018-07-31 11:10:00,165.11,165.32,165.06,165.12,29222.0,153.1727,153.3675,153.1263,153.182,29222.0
2018-07-31 11:15:00,165.12,165.17,164.95,164.98,32247.0,153.182,153.2284,153.0243,153.0521,32247.0
2018-07-31 11:20:00,164.94,165.05,164.88,164.94,22610.0,153.015,153.1171,152.9593,153.015,22610.0
2018-07-31 11:25:00,164.95,165.0,164.8,164.8,20901.0,153.0243,153.0707,152.8851,152.8851,20901.0
2018-07-31 11:30:00,164.86,164.99,164.8,164.8,37916.0,152.9408,153.0614,152.8851,152.8851,37916.0
2018-07-31 11:35:00,164.81,164.84,164.69,164.75,17735.0,152.8944,152.9222,152.7831,152.8387,17735.0
2018-07-31 11:40:00,164.72,164.84,164.6,164.72,16216.0,152.8109,152.9222,152.6996,152.8109,16216.0
2018-07-31 11:45:00,164.71,164.78,164.65,164.7,9496.0,152.8016,152.8666,152.746,152.7924,9496.0
2018-07-31 11:50:00,164.78,164.78,164.45,164.45,14003.0,152.8666,152.8666,152.5604,152.5604,14003.0
2018-07-31 11:55:00,164.53,164.82,164.5,164.77,26029.0,152.6346,152.9037,152.6068,152.8573,26029.0
2018-07-31 12:00:00,164.8,164.82,164.65,164.65,11500.0,152.8851,152.9037,152.746,152.746,11500.0
2018-07-31 12:05:00,164.65,164.92,164.65,164.81,78488.0,152.746,152.9965,152.746,152.8944,78488.0
2018-07-31 12:10:00,164.87,164.95,164.81,164.91,19977.0,152.9501,153.0243,152.8944,152.9872,19977.0
2018-07-31 12:15:00,164.91,164.96,164.64,164.7,19365.0,152.9872,153.0336,152.7367,152.7924,19365.0
2018-07-31 12:20:00,164.68,164.93,164.67,164.91,26587.0,152.7738,153.0057,152.7645,152.9872,26587.0
2018-07-31 12:25:00,164.93,164.96,164.88,164.92,10536.0,153.0057,153.0336,152.9593,152.9965,10536.0
2018-07-31 12:30:00,164.87,164.96,164.78,164.84,16032.0,152.9501,153.0336,152.8666,152.9222,16032.0
2018-07-31 12:35:00,164.85,164.88,164.65,164.76,9660.0,152.9315,152.9593,152.746,152.848,9660.0
2018-07-31 12:40:00,164.82,164.96,164.82,164.89,10248.0,152.9037,153.0336,152.9037,152.9686,10248.0
2018-07-31 12:45:00,164.9,164.92,164.65,164.71,9879.0,152.9779,152.9965,152.746,152.8016,9879.0
2018-07-31 12:50:00,164.69,164.84,164.62,164.71,3934.0,152.7831,152.9222,152.7181,152.8016,3934.0
2018-07-31 12:55:00,164.77,164.82,164.67,164.75,5763.0,152.8573,152.9037,152.7645,152.8387,5763.0
2018-07-31 13:00:00,164.76,164.95,164.76,164.92,16310.0,152.848,153.0243,152.848,152.9965,16310.0
2018-07-31 13:05:00,164.93,164.93,164.46,164.6,14531.0,153.0057,153.0057,152.5697,152.6996,14531.0
2018-07-31 13:10:00,164.59,164.61,164.47,164.47,6672.0,152.6903,152.7089,152.579,152.579,6672.0
2018-07-31 13:15:00,164.46,164.47,164.35,164.42,6676.0,152.5697,152.579,152.4677,152.5326,6676.0
2018-07-31 13:20:00,164.42,164.46,164.37,164.43,5430.0,152.5326,152.5697,152.4862,152.5419,5430.0
2018-07-31 13:25:00,164.42,164.46,164.36,164.46,6602.0,152.5326,152.5697,152.4769,152.5697,6602.0
2018-07-31 13:30:00,164.44,164.47,164.4,164.4,4929.0,152.5512,152.579,152.514,152.514,4929.0
2018-07-31 13:35:00,164.42,164.49,164.4,164.46,6515.0,152.5326,152.5975,152.514,152.5697,6515.0
2018-07-31 13:40:00,164.49,164.49,164.36,164.45,28386.0,152.5975,152.5975,152.4769,152.5604,28386.0
2018-07-31 13:45:00,164.45,164.5,164.41,164.49,10778.0,152.5604,152.6068,152.5233,152.5975,10778.0
2018-07-31 13:50:00,164.47,164.6,164.41,164.56,33352.0,152.579,152.6996,152.5233,152.6625,33352.0
2018-07-31 13:55:00,164.56,164.58,164.38,164.47,8561.0,152.6625,152.681,152.4955,152.579,8561.0
2018-07-31 14:00:00,164.5,164.54,164.26,164.26,8073.0,152.6068,152.6439,152.3842,152.3842,8073.0
2018-07-31 14:05:00,164.25,164.31,164.13,164.3,6806.0,152.3749,152.4306,152.2636,152.4213,6806.0
2018-07-31 14:10:00,164.33,164.4,164.21,164.37,9405.0,152.4491,152.514,152.3378,152.4862,9405.0
2018-07-31 14:15:00,164.35,164.56,164.33,164.45,10877.0,152.4677,152.6625,152.4491,152.5604,10877.0
2018-07-31 14:20:00,164.51,164.59,164.46,164.52,22804.0,152.6161,152.6903,152.5697,152.6254,22804.0
2018-07-31 14:25:00,164.52,164.53,164.4,164.43,45762.0,152.6254,152.6346,152.514,152.5419,45762.0
2018-07-31 14:30:00,164.43,164.51,164.36,164.39,9770.0,152.5419,152.6161,152.4769,152.5048,9770.0
2018-07-31 14:35:00,164.42,164.55,164.39,164.41,16706.0,152.5326,152.6532,152.5048,152.5233,16706.0
2018-07-31 14:40:00,164.4,164.42,164.32,164.37,7924.0,152.514,152.5326,152.4398,152.4862,7924.0
2018-07-31 14:45:00,164.4,164.43,164.31,164.32,9678.0,152.514,152.5419,152.4306,152.4398,9678.0
2018-07-31 14:50:00,164.33,164.38,164.25,164.26,10545.0,152.4491,152.4955,152.3749,152.3842,10545.0
2018-07-31 14:55:00,164.26,164.29,164.11,164.11,18684.0,152.3842,152.412,152.245,152.245,18684.0
2018-07-31 15:00:00,164.11,164.16,164.0,164.03,20453.0,152.245,152.2914,152.143,152.1708,20453.0
2018-07-31 15:05:00,164.04,164.06,163.97,164.01,17969.0,152.1801,152.1986,152.1151,152.1522,17969.0
2018-07-31 15:10:00,163.99,163.99,163.76,163.81,19188.0,152.1337,152.1337,151.9203,151.9667,19188.0
2018-07-31 15:15:00,163.82,163.89,163.67,163.73,26380.0,151.976,152.0409,151.8368,151.8925,26380.0
2018-07-31 15:20:00,163.7,163.79,163.63,163.64,53073.0,151.8647,151.9482,151.7997,151.809,53073.0
2018-07-31 15:25:00,163.64,163.7,163.58,163.6,24083.0,151.809,151.8647,151.7533,151.7719,24083.0
2018-07-31 15:30:00,163.62,163.68,163.55,163.59,48400.0,151.7904,151.8461,151.7255,151.7626,48400.0
2018-07-31 15:35:00,163.62,163.67,163.51,163.58,68076.0,151.7904,151.8368,151.6884,151.7533,68076.0
2018-07-31 15:40:00,163.59,163.59,163.39,163.45,49960.0,151.7626,151.7626,151.5771,151.6327,49960.0
2018-07-31 15:45:00,163.44,163.54,163.28,163.28,73133.0,151.6235,151.7162,151.475,151.475,73133.0
2018-07-31 15:50:00,163.31,163.36,163.21,163.35,120215.0,151.5029,151.5492,151.4101,151.54,120215.0
2018-07-31 15:55:00,163.36,163.37,163.16,163.25,209761.0,151.5492,151.5585,151.3637,151.4472,209761.0
2018-08-01 09:30:00,163.38,165.16,163.38,164.12,24846.0,151.5678,153.2191,151.5678,152.2543,24846.0
2018-08-01 09:35:00,164.08,164.45,163.92,164.05,13638.0,152.2172,152.5604,152.0688,152.1894,13638.0
2018-08-01 09:40:00,164.06,164.74,164.02,164.66,33321.0,152.1986,152.8295,152.1615,152.7553,33321.0
2018-08-01 09:45:00,164.75,164.83,164.57,164.64,22326.0,152.8387,152.913,152.6718,152.7367,22326.0
2018-08-01 09:50:00,164.65,164.79,164.55,164.74,40817.0,152.746,152.8759,152.6532,152.8295,40817.0
2018-08-01 09:55:00,164.75,165.04,164.73,165.04,28791.0,152.8387,153.1078,152.8202,153.1078,28791.0
2018-08-01 10:00:00,164.99,165.16,164.91,164.95,36569.0,153.0614,153.2191,152.9872,153.0243,36569.0
2018-08-01 10:05:00,164.95,165.01,164.69,164.72,16720.0,153.0243,153.0799,152.7831,152.8109,16720.0
2018-08-01 10:10:00,164.79,165.11,164.71,165.0,38278.0,152.8759,153.1727,152.8016,153.0707,38278.0
2018-08-01 10:15:00,165.01,165.08,164.96,165.0,20539.0,153.0799,153.1449,153.0336,153.0707,20539.0
2018-08-01 10:20:00,165.03,165.04,164.82,164.98,60119.0,153.0985,153.1078,152.9037,153.0521,60119.0
2018-08-01 10:25:00,165.01,165.53,165.0,165.41,46994.0,153.0799,153.5624,153.0707,153.451,46994.0
2018-08-01 10:30:00,165.47,165.51,165.18,165.29,17150.0,153.5067,153.5438,153.2377,153.3397,17150.0
2018-08-01 10:35:00,165.26,165.45,165.23,165.42,24181.0,153.3119,153.4881,153.284,153.4603,24181.0
2018-08-01 10:40:00,165.42,165.43,165.33,165.4,12832.0,153.4603,153.4696,153.3768,153.4417,12832.0
2018-08-01 10:45:00,165.37,165.4,165.14,165.2,14642.0,153.4139,153.4417,153.2005,153.2562,14642.0
2018-08-01 10:50:00,165.21,165.23,165.09,165.2,6670.0,153.2655,153.284,153.1542,153.2562,6670.0
2018-08-01 10:55:00,165.25,165.25,165.06,165.07,29338.0,153.3026,153.3026,153.1263,153.1356,29338.0
2018-08-01 11:00:00,165.1,165.1,164.95,165.05,8838.0,153.1634,153.1634,153.0243,153.1171,8838.0
2018-08-01 11:05:00,165.07,165.17,165.03,165.03,11316.0,153.1356,153.2284,153.0985,153.0985,11316.0
2018-08-01 11:10:00,165.04,165.2,165.04,165.19,12519.0,153.1078,153.2562,153.1078,153.2469,12519.0
2018-08-01 11:15:00,165.22,165.34,165.16,165.17,20028.0,153.2748,153.3861,153.2191,153.2284,20028.0
2018-08-01 11:20:00,165.17,165.2,165.05,165.1,15985.0,153.2284,153.2562,153.1171,153.1634,15985.0
2018-08-01 11:25:00,165.13,165.18,165.1,165.1,15227.0,153.1913,153.2377,153.1634,153.1634,15227.0
2018-08-01 11:30:00,165.1,165.13,165.01,165.03,9901.0,153.1634,153.1913,153.0799,153.0985,9901.0
2018-08-01 11:35:00,165.03,165.09,164.96,164.96,14417.0,153.0985,153.1542,153.0336,153.0336,14417.0
2018-08-01 11:40:00,164.93,164.98,164.89,164.97,4847.0,153.0057,153.0521,152.9686,153.0428,4847.0
2018-08-01 11:45:00,164.97,164.98,164.85,164.85,7801.0,153.0428,153.0521,152.9315,152.9315,7801.0
2018-08-01 11:50:00,164.85,164.86,164.8,164.85,8882.0,152.9315,152.9408,152.8851,152.9315,8882.0
2018-08-01 11:55:00,164.85,164.88,164.81,164.88,7100.0,152.9315,152.9593,152.8944,152.9593,7100.0
2018-08-01 12:00:00,164.85,164.85,164.78,164.82,7785.0,152.9315,152.9315,152.8666,152.9037,7785.0
2018-08-01 12:05:00,164.83,164.92,164.81,164.87,8840.0,152.913,152.9965,152.8944,152.9501,8840.0
2018-08-01 12:10:00,164.87,164.9,164.81,164.81,6165.0,152.9501,152.9779,152.8944,152.8944,6165.0
2018-08-01 12:15:00,164.77,164.78,164.71,164.72,18360.0,152.8573,152.8666,152.8016,152.8109,18360.0
2018-08-01 12:20:00,164.71,164.71,164.5,164.57,11247.0,152.8016,152.8016,152.6068,152.6718,11247.0
2018-08-01 12:25:00,164.54,164.65,164.53,164.63,4752.0,152.6439,152.746,152.6346,152.7274,4752.0
2018-08-01 12:30:00,164.6,164.7,164.57,164.57,7451.0,152.6996,152.7924,152.6718,152.6718,7451.0
2018-08-01 12:35:00,164.58,164.58,164.5,164.55,8933.0,152.681,152.681,152.6068,152.6532,8933.0
2018-08-01 12:40:00,164.51,164.56,164.38,164.54,19137.0,152.6161,152.6625,152.4955,152.6439,19137.0
2018-08-01 12:45:00,164.53,164.6,164.41,164.41,7522.0,152.6346,152.6996,152.5233,152.5233,7522.0
2018-08-01 12:50:00,164.41,164.44,164.38,164.41,6146.0,152.5233,152.5512,152.4955,152.5233,6146.0
2018-08-01 12:55:00,164.42,164.46,164.37,164.44,11936.0,152.5326,152.5697,152.4862,152.5512,11936.0
2018-08-01 13:00:00,164.42,164.48,164.33,164.47,8312.0,152.5326,152.5883,152.4491,152.579,8312.0
2018-08-01 13:05:00,164.47,164.5,164.41,164.45,10500.0,152.579,152.6068,152.5233,152.5604,10500.0
2018-08-01 13:10:00,164.43,164.56,164.42,164.51,9255.0,152.5419,152.6625,152.5326,152.6161,9255.0
2018-08-01 13:15:00,164.55,164.85,164.49,164.82,12995.0,152.6532,152.9315,152.5975,152.9037,12995.0
2018-08-01 13:20:00,164.84,165.01,164.82,164.99,13468.0,152.9222,153.0799,152.9037,153.0614,13468.0
2018-08-01 13:25:00,165.0,165.01,164.83,164.83,14805.0,153.0707,153.0799,152.913,152.913,14805.0
2018-08-01 13:30:00,164.85,165.0,164.85,165.0,6179.0,152.9315,153.0707,152.9315,153.0707,6179.0
2018-08-01 13:35:00,165.02,165.02,164.92,164.95,10738.0,153.0892,153.0892,152.9965,153.0243,10738.0
2018-08-01 13:40:00,164.95,164.98,164.83,164.88,5173.0,153.0243,153.0521,152.913,152.9593,5173.0
2018-08-01 13:45:00,164.88,164.97,164.88,164.95,3611.0,152.9593,153.0428,152.9593,153.0243,3611.0
2018-08-01 13:50:00,164.95,165.02,164.92,164.96,12007.0,153.0243,153.0892,152.9965,153.0336,12007.0
2018-08-01 13:55:00,164.97,165.0,164.7,164.83,11306.0,153.0428,153.0707,152.7924,152.913,11306.0
2018-08-01 14:00:00,164.78,164.94,164.74,164.83,9230.0,152.8666,153.015,152.8295,152.913,9230.0
2018-08-01 14:05:00,164.84,164.85,164.5,164.5,8327.0,152.9222,152.9315,152.6068,152.6068,8327.0
2018-08-01 14:10:00,164.44,164.55,164.42,164.55,13721.0,152.5512,152.6532,152.5326,152.6532,13721.0
2018-08-01 14:15:00,164.55,164.72,164.55,164.68,11599.0,152.6532,152.8109,152.6532,152.7738,11599.0
2018-08-01 14:20:00,164.68,164.79,164.61,164.77,12622.0,152.7738,152.8759,152.7089,152.8573,12622.0
2018-08-01 14:25:00,164.78,164.84,164.77,164.84,10496.0,152.8666,152.9222,152.8573,152.9222,10496.0
2018-08-01 14:30:00,164.84,164.96,164.84,164.86,7404.0,152.9222,153.0336,152.9222,152.9408,7404.0
2018-08-01 14:35:00,164.86,164.86,164.7,164.74,7500.0,152.9408,152.9408,152.7924,152.8295,7500.0
2018-08-01 14:40:00,164.74,164.76,164.61,164.61,13938.0,152.8295,152.848,152.7089,152.7089,13938.0
2018-08-01 14:45:00,164.63,164.69,164.61,164.69,25450.0,152.7274,152.7831,152.7089,152.7831,25450.0
2018-08-01 14:50:00,164.71,165.04,164.71,164.98,101934.0,152.8016,153.1078,152.8016,153.0521,101934.0
2018-08-01 14:55:00,165.0,165.0,164.94,164.97,18850.0,153.0707,153.0707,153.015,153.0428,18850.0
2018-08-01 15:00:00,164.97,165.11,164.97,165.02,25596.0,153.0428,153.1727,153.0428,153.0892,25596.0
2018-08-01 15:05:00,165.01,165.04,164.95,165.01,37551.0,153.0799,153.1078,153.0243,153.0799,37551.0
2018-08-01 15:10:00,165.01,165.02,164.85,164.96,13338.0,153.0799,153.0892,152.9315,153.0336,13338.0
2018-08-01 15:15:00,164.98,164.98,164.86,164.9,9057.0,153.0521,153.0521,152.9408,152.9779,9057.0
2018-08-01 15:20:00,164.9,165.03,164.9,164.98,26094.0,152.9779,153.0985,152.9779,153.0521,26094.0
2018-08-01 15:25:00,164.96,165.01,164.9,164.96,13063.0,153.0336,153.0799,152.9779,153.0336,13063.0
2018-08-01 15:30:00,164.96,164.99,164.8,164.96,13629.0,153.0336,153.0614,152.8851,153.0336,13629.0
2018-08-01 15:35:00,164.96,164.99,164.94,164.99,11415.0,153.0336,153.0614,153.015,153.0614,11415.0
2018-08-01 15:40:00,164.98,165.01,164.95,165.0,41138.0,153.0521,153.0799,153.0243,153.0707,41138.0
2018-08-01 15:45:00,164.99,165.02,164.88,164.89,37397.0,153.0614,153.0892,152.9593,152.9686,37397.0
2018-08-01 15:50:00,164.89,165.01,164.89,165.01,27949.0,152.9686,153.0799,152.9686,153.0799,27949.0
2018-08-01 15:55:00,165.0,165.11,164.85,164.99,114652.0,153.0707,153.1727,152.9315,153.0614,114652.0
2018-08-02 09:30:00,164.56,164.74,164.38,164.62,13307.0,152.6625,152.8295,152.4955,152.7181,13307.0
2018-08-02 09:35:00,164.81,164.9,164.33,164.57,8147.0,152.8944,152.9779,152.4491,152.6718,8147.0
2018-08-02 09:40:00,164.55,165.02,164.54,165.01,14697.0,152.6532,153.0892,152.6439,153.0799,14697.0
2018-08-02 09:45:00,164.89,165.05,164.79,164.81,6961.0,152.9686,153.1171,152.8759,152.8944,6961.0
2018-08-02 09:50:00,164.81,164.88,164.57,164.63,4919.0,152.8944,152.9593,152.6718,152.7274,4919.0
2018-08-02 09:55:00,164.67,164.72,164.55,164.56,5867.0,152.7645,152.8109,152.6532,152.6625,5867.0
2018-08-02 10:00:00,164.56,165.01,164.56,164.91,306172.0,152.6625,153.0799,152.6625,152.9872,306172.0
2018-08-02 10:05:00,164.91,165.31,164.9,165.27,17111.0,152.9872,153.3583,152.9779,153.3211,17111.0
2018-08-02 10:10:00,165.38,165.81,165.28,165.81,7535.0,153.4232,153.8221,153.3304,153.8221,7535.0
2018-08-02 10:15:00,165.79,166.3,165.77,166.28,24549.0,153.8036,154.2767,153.785,154.2581,24549.0
2018-08-02 10:20:00,166.23,166.27,165.66,165.82,9061.0,154.2117,154.2488,153.683,153.8314,9061.0
2018-08-02 10:25:00,165.8,165.91,165.46,165.53,6104.0,153.8128,153.9149,153.4974,153.5624,6104.0
2018-08-02 10:30:00,165.47,165.47,165.18,165.29,11043.0,153.5067,153.5067,153.2377,153.3397,11043.0
2018-08-02 10:35:00,165.28,165.75,165.24,165.74,7395.0,153.3304,153.7664,153.2933,153.7572,7395.0
2018-08-02 10:40:00,165.75,165.97,165.72,165.87,22314.0,153.7664,153.9705,153.7386,153.8778,22314.0
2018-08-02 10:45:00,165.87,165.9,165.65,165.87,13499.0,153.8778,153.9056,153.6737,153.8778,13499.0
2018-08-02 10:50:00,165.96,166.05,165.67,165.7,14285.0,153.9613,154.0448,153.6922,153.7201,14285.0
2018-08-02 10:55:00,165.73,166.17,165.65,165.8,44688.0,153.7479,154.1561,153.6737,153.8128,44688.0
2018-08-02 11:00:00,165.8,165.88,165.72,165.72,5462.0,153.8128,153.887,153.7386,153.7386,5462.0
2018-08-02 11:05:00,165.71,165.78,165.65,165.76,11815.0,153.7293,153.7943,153.6737,153.7757,11815.0
2018-08-02 11:10:00,165.78,166.03,165.73,165.9,13995.0,153.7943,154.0262,153.7479,153.9056,13995.0
2018-08-02 11:15:00,165.84,165.97,165.63,165.97,19570.0,153.8499,153.9705,153.6551,153.9705,19570.0
2018-08-02 11:20:00,165.99,166.03,165.91,165.94,18571.0,153.9891,154.0262,153.9149,153.9427,18571.0
2018-08-02 11:25:00,165.97,166.07,165.89,166.02,8115.0,153.9705,154.0633,153.8963,154.0169,8115.0
2018-08-02 11:30:00,166.06,166.09,165.96,166.04,3122.0,154.054,154.0819,153.9613,154.0355,3122.0
2018-08-02 11:35:00,166.07,166.13,165.98,166.09,5874.0,154.0633,154.119,153.9798,154.0819,5874.0
2018-08-02 11:40:00,166.05,166.08,165.98,166.01,3251.0,154.0448,154.0726,153.9798,154.0076,3251.0
2018-08-02 11:45:00,165.98,166.4,165.98,166.25,4290.0,153.9798,154.3695,153.9798,154.2303,4290.0
2018-08-02 11:50:00,166.22,166.23,166.09,166.19,3600.0,154.2025,154.2117,154.0819,154.1746,3600.0
2018-08-02 11:55:00,166.11,166.28,166.11,166.28,1300.0,154.1004,154.2581,154.1004,154.2581,1300.0
2018-08-02 12:00:00,166.24,166.29,166.2,166.29,3882.0,154.221,154.2674,154.1839,154.2674,3882.0
2018-08-02 12:05:00,166.29,166.4,166.27,166.37,9367.0,154.2674,154.3695,154.2488,154.3416,9367.0
2018-08-02 12:10:00,166.37,166.38,166.26,166.29,11737.0,154.3416,154.3509,154.2396,154.2674,11737.0
2018-08-02 12:15:00,166.27,166.44,166.27,166.37,6512.0,154.2488,154.4066,154.2488,154.3416,6512.0
2018-08-02 12:20:00,166.37,166.37,166.26,166.3,7500.0,154.3416,154.3416,154.2396,154.2767,7500.0
2018-08-02 12:25:00,166.29,166.33,166.21,166.21,3637.0,154.2674,154.3045,154.1932,154.1932,3637.0
2018-08-02 12:30:00,166.24,166.26,166.06,166.1,4479.0,154.221,154.2396,154.054,154.0911,4479.0
2018-08-02 12:35:00,166.12,166.22,166.09,166.15,4517.0,154.1097,154.2025,154.0819,154.1375,4517.0
2018-08-02 12:40:00,166.14,166.25,166.14,166.22,2500.0,154.1282,154.2303,154.1282,154.2025,2500.0
2018-08-02 12:45:00,166.25,166.27,166.16,166.25,3700.0,154.2303,154.2488,154.1468,154.2303,3700.0
2018-08-02 12:50:00,166.23,166.24,166.17,166.17,2881.0,154.2117,154.221,154.1561,154.1561,2881.0
2018-08-02 12:55:00,166.22,166.31,166.17,166.27,3400.0,154.2025,154.286,154.1561,154.2488,3400.0
2018-08-02 13:00:00,166.23,166.36,166.23,166.36,3010.0,154.2117,154.3323,154.2117,154.3323,3010.0
2018-08-02 13:05:00,166.31,166.47,166.28,166.47,5898.0,154.286,154.4344,154.2581,154.4344,5898.0
2018-08-02 13:10:00,166.47,166.51,166.37,166.37,6964.0,154.4344,154.4715,154.3416,154.3416,6964.0
2018-08-02 13:15:00,166.34,166.5,166.34,166.36,5644.0,154.3138,154.4622,154.3138,154.3323,5644.0
2018-08-02 13:20:00,166.4,166.49,166.38,166.4,9162.0,154.3695,154.4529,154.3509,154.3695,9162.0
2018-08-02 13:25:00,166.43,166.47,166.25,166.27,5770.0,154.3973,154.4344,154.2303,154.2488,5770.0
2018-08-02 13:30:00,166.29,166.41,166.29,166.38,8200.0,154.2674,154.3787,154.2674,154.3509,8200.0
2018-08-02 13:35:00,166.41,166.48,166.3,166.34,24230.0,154.3787,154.4437,154.2767,154.3138,24230.0
2018-08-02 13:40:00,166.36,166.37,166.27,166.27,5900.0,154.3323,154.3416,154.2488,154.2488,5900.0
2018-08-02 13:45:00,166.31,166.34,166.25,166.27,9100.0,154.286,154.3138,154.2303,154.2488,9100.0
2018-08-02 13:50:00,166.25,166.35,166.22,166.32,7365.0,154.2303,154.3231,154.2025,154.2952,7365.0
2018-08-02 13:55:00,166.36,166.37,166.3,166.33,3633.0,154.3323,154.3416,154.2767,154.3045,3633.0
2018-08-02 14:00:00,166.31,166.42,166.25,166.42,4126.0,154.286,154.388,154.2303,154.388,4126.0
2018-08-02 14:05:00,166.42,166.42,166.27,166.36,4935.0,154.388,154.388,154.2488,154.3323,4935.0
2018-08-02 14:10:00,166.36,166.42,166.32,166.32,2472.0,154.3323,154.388,154.2952,154.2952,2472.0
2018-08-02 14:15:00,166.33,166.38,166.26,166.28,5072.0,154.3045,154.3509,154.2396,154.2581,5072.0
2018-08-02 14:20:00,166.24,166.32,166.22,166.25,6400.0,154.221,154.2952,154.2025,154.2303,6400.0
2018-08-02 14:25:00,166.25,166.29,166.17,166.18,8650.0,154.2303,154.2674,154.1561,154.1654,8650.0
2018-08-02 14:30:00,166.18,166.26,166.17,166.2,3363.0,154.1654,154.2396,154.1561,154.1839,3363.0
2018-08-02 14:35:00,166.21,166.26,166.17,166.17,5037.0,154.1932,154.2396,154.1561,154.1561,5037.0
2018-08-02 14:40:00,166.18,166.23,166.16,166.16,7206.0,154.1654,154.2117,154.1468,154.1468,7206.0
2018-08-02 14:45:00,166.2,166.23,166.16,166.17,5101.0,154.1839,154.2117,154.1468,154.1561,5101.0
2018-08-02 14:50:00,166.17,166.2,166.11,166.12,4029.0,154.1561,154.1839,154.1004,154.1097,4029.0
2018-08-02 14:55:00,166.09,166.16,166.05,166.12,6249.0,154.0819,154.1468,154.0448,154.1097,6249.0
2018-08-02 15:00:00,166.12,166.13,166.0,166.07,8873.0,154.1097,154.119,153.9984,154.0633,8873.0
2018-08-02 15:05:00,166.08,166.11,166.0,166.03,7061.0,154.0726,154.1004,153.9984,154.0262,7061.0
2018-08-02 15:10:00,166.03,166.05,165.99,166.03,9634.0,154.0262,154.0448,153.9891,154.0262,9634.0
2018-08-02 15:15:00,166.04,166.17,166.03,166.17,6368.0,154.0355,154.1561,154.0262,154.1561,6368.0
2018-08-02 15:20:00,166.2,166.2,166.09,166.14,5401.0,154.1839,154.1839,154.0819,154.1282,5401.0
2018-08-02 15:25:00,166.14,166.2,166.14,166.2,9612.0,154.1282,154.1839,154.1282,154.1839,9612.0
2018-08-02 15:30:00,166.2,166.37,166.2,166.37,13793.0,154.1839,154.3416,154.1839,154.3416,13793.0
2018-08-02 15:35:00,166.37,166.39,166.28,166.31,19225.0,154.3416,154.3602,154.2581,154.286,19225.0
2018-08-02 15:40:00,166.31,166.36,166.3,166.35,16969.0,154.286,154.3323,154.2767,154.3231,16969.0
2018-08-02 15:45:00,166.36,166.5,166.35,166.43,27290.0,154.3323,154.4622,154.3231,154.3973,27290.0
2018-08-02 15:50:00,166.43,166.58,166.38,166.58,47346.0,154.3973,154.5364,154.3509,154.5364,47346.0
2018-08-02 15:55:00,166.59,166.61,166.37,166.47,54290.0,154.5457,154.5643,154.3416,154.4344,54290.0
2018-08-03 09:30:00,167.02,167.02,166.16,166.19,34342.0,154.9446,154.9446,154.1468,154.1746,34342.0
2018-08-03 09:35:00,166.1,166.13,165.78,165.95,4264.0,154.0911,154.119,153.7943,153.952,4264.0
2018-08-03 09:40:00,166.08,166.11,165.96,165.97,3200.0,154.0726,154.1004,153.9613,153.9705,3200.0
2018-08-03 09:45:00,165.97,165.97,165.7,165.77,4436.0,153.9705,153.9705,153.7201,153.785,4436.0
2018-08-03 09:50:00,165.71,165.77,165.55,165.55,9300.0,153.7293,153.785,153.5809,153.5809,9300.0
2018-08-03 09:55:00,165.51,165.84,165.5,165.73,11751.0,153.5438,153.8499,153.5345,153.7479,11751.0
2018-08-03 10:00:00,165.75,165.78,165.7,165.76,2700.0,153.7664,153.7943,153.7201,153.7757,2700.0
2018-08-03 10:05:00,165.89,165.9,165.7,165.7,2763.0,153.8963,153.9056,153.7201,153.7201,2763.0
2018-08-03 10:10:00,165.75,165.99,165.75,165.94,7431.0,153.7664,153.9891,153.7664,153.9427,7431.0
2018-08-03 10:15:00,166.01,166.03,165.9,166.01,2720.0,154.0076,154.0262,153.9056,154.0076,2720.0
2018-08-03 10:20:00,166.0,166.14,165.94,166.06,9765.0,153.9984,154.1282,153.9427,154.054,9765.0
2018-08-03 10:25:00,166.14,166.22,166.06,166.07,5934.0,154.1282,154.2025,154.054,154.0633,5934.0
2018-08-03 10:30:00,166.06,166.48,165.98,166.17,19007.0,154.054,154.4437,153.9798,154.1561,19007.0
2018-08-03 10:35:00,166.13,166.16,166.06,166.15,1400.0,154.119,154.1468,154.054,154.1375,1400.0
2018-08-03 10:40:00,166.1,166.1,165.95,166.1,5224.0,154.0911,154.0911,153.952,154.0911,5224.0
2018-08-03 10:45:00,166.08,166.28,166.07,166.22,84348.0,154.0726,154.2581,154.0633,154.2025,84348.0
2018-08-03 10:50:00,166.2,166.26,166.17,166.18,13021.0,154.1839,154.2396,154.1561,154.1654,13021.0
2018-08-03 10:55:00,166.22,166.3,166.21,166.24,81425.0,154.2025,154.2767,154.1932,154.221,81425.0
2018-08-03 11:00:00,166.24,166.25,166.04,166.15,10718.0,154.221,154.2303,154.0355,154.1375,10718.0
2018-08-03 11:05:00,166.15,166.24,166.14,166.21,6250.0,154.1375,154.221,154.1282,154.1932,6250.0
2018-08-03 11:10:00,166.21,166.65,166.21,166.65,17325.0,154.1932,154.6014,154.1932,154.6014,17325.0
2018-08-03 11:15:00,166.59,166.71,166.59,166.71,2870.0,154.5457,154.657,154.5457,154.657,2870.0
2018-08-03 11:20:00,166.72,166.76,166.65,166.68,4400.0,154.6663,154.7034,154.6014,154.6292,4400.0
2018-08-03 11:25:00,166.71,166.75,166.63,166.65,4457.0,154.657,154.6941,154.5828,154.6014,4457.0
2018-08-03 11:30:00,166.61,166.72,166.58,166.7,3884.0,154.5643,154.6663,154.5364,154.6478,3884.0
2018-08-03 11:35:00,166.74,166.74,166.57,166.69,4192.0,154.6849,154.6849,154.5272,154.6385,4192.0
2018-08-03 11:40:00,166.69,166.7,166.63,166.63,2289.0,154.6385,154.6478,154.5828,154.5828,2289.0
2018-08-03 11:45:00,166.65,166.68,166.6,166.62,3750.0,154.6014,154.6292,154.555,154.5735,3750.0
2018-08-03 11:50:00,166.62,166.64,166.56,166.56,3393.0,154.5735,154.5921,154.5179,154.5179,3393.0
2018-08-03 11:55:00,166.55,166.55,166.26,166.28,2000.0,154.5086,154.5086,154.2396,154.2581,2000.0
2018-08-03 12:00:00,166.3,166.37,166.22,166.3,3030.0,154.2767,154.3416,154.2025,154.2767,3030.0
2018-08-03 12:05:00,166.27,166.29,166.16,166.28,2400.0,154.2488,154.2674,154.1468,154.2581,2400.0
2018-08-03 12:10:00,166.35,166.35,166.35,166.35,400.0,154.3231,154.3231,154.3231,154.3231,400.0
2018-08-03 12:15:00,166.37,166.53,166.37,166.42,1900.0,154.3416,154.4901,154.3416,154.388,1900.0
2018-08-03 12:20:00,166.45,166.52,166.44,166.45,1834.0,154.4158,154.4808,154.4066,154.4158,1834.0
2018-08-03 12:25:00,166.41,166.45,166.38,166.38,1900.0,154.3787,154.4158,154.3509,154.3509,1900.0
2018-08-03 12:30:00,166.38,166.41,166.34,166.39,3413.0,154.3509,154.3787,154.3138,154.3602,3413.0
2018-08-03 12:35:00,166.42,166.43,166.31,166.32,5902.0,154.388,154.3973,154.286,154.2952,5902.0
2018-08-03 12:40:00,166.32,166.34,166.22,166.22,6600.0,154.2952,154.3138,154.2025,154.2025,6600.0
2018-08-03 12:45:00,166.22,166.25,166.15,166.15,8423.0,154.2025,154.2303,154.1375,154.1375,8423.0
2018-08-03 12:50:00,166.18,166.18,166.08,166.08,4464.0,154.1654,154.1654,154.0726,154.0726,4464.0
2018-08-03 12:55:00,166.08,166.08,165.96,166.0,10942.0,154.0726,154.0726,153.9613,153.9984,10942.0
2018-08-03 13:00:00,166.02,166.08,165.99,165.99,8579.0,154.0169,154.0726,153.9891,153.9891,8579.0
2018-08-03 13:05:00,165.99,166.01,165.82,165.91,4515.0,153.9891,154.0076,153.8314,153.9149,4515.0
2018-08-03 13:10:00,165.91,165.99,165.91,165.97,2013.0,153.9149,153.9891,153.9149,153.9705,2013.0
2018-08-03 13:15:00,165.96,166.01,165.95,165.98,3300.0,153.9613,154.0076,153.952,153.9798,3300.0
2018-08-03 13:20:00,166.0,166.03,165.95,165.97,5100.0,153.9984,154.0262,153.952,153.9705,5100.0
2018-08-03 13:25:00,165.97,165.99,165.91,165.91,1800.0,153.9705,153.9891,153.9149,153.9149,1800.0
2018-08-03 13:30:00,165.97,165.97,165.77,165.77,2707.0,153.9705,153.9705,153.785,153.785,2707.0
2018-08-03 13:35:00,165.8,165.82,165.76,165.8,6900.0,153.8128,153.8314,153.7757,153.8128,6900.0
2018-08-03 13:40:00,165.76,165.85,165.76,165.79,1472.0,153.7757,153.8592,153.7757,153.8036,1472.0
2018-08-03 13:45:00,165.79,165.88,165.77,165.81,5928.0,153.8036,153.887,153.785,153.8221,5928.0
2018-08-03 13:50:00,165.8,165.84,165.75,165.78,4492.0,153.8128,153.8499,153.7664,153.7943,4492.0
2018-08-03 13:55:00,165.78,165.85,165.78,165.84,3216.0,153.7943,153.8592,153.7943,153.8499,3216.0
2018-08-03 14:00:00,165.82,165.82,165.75,165.78,3008.0,153.8314,153.8314,153.7664,153.7943,3008.0
2018-08-03 14:05:00,165.75,165.8,165.67,165.67,5399.0,153.7664,153.8128,153.6922,153.6922,5399.0
2018-08-03 14:10:00,165.69,165.72,165.55,165.63,8012.0,153.7108,153.7386,153.5809,153.6551,8012.0
2018-08-03 14:15:00,165.64,165.78,165.64,165.75,2400.0,153.6644,153.7943,153.6644,153.7664,2400.0
2018-08-03 14:20:00,165.74,165.78,165.74,165.74,600.0,153.7572,153.7943,153.7572,153.7572,600.0
2018-08-03 14:25:00,165.78,165.8,165.74,165.78,4302.0,153.7943,153.8128,153.7572,153.7943,4302.0
2018-08-03 14:30:00,165.78,165.78,165.71,165.71,2168.0,153.7943,153.7943,153.7293,153.7293,2168.0
2018-08-03 14:35:00,165.75,165.82,165.74,165.78,4805.0,153.7664,153.8314,153.7572,153.7943,4805.0
2018-08-03 14:40:00,165.78,165.8,165.75,165.77,5213.0,153.7943,153.8128,153.7664,153.785,5213.0
2018-08-03 14:45:00,165.77,165.79,165.73,165.73,8193.0,153.785,153.8036,153.7479,153.7479,8193.0
2018-08-03 14:50:00,165.72,165.78,165.72,165.75,5934.0,153.7386,153.7943,153.7386,153.7664,5934.0
2018-08-03 14:55:00,165.76,165.8,165.75,165.78,5169.0,153.7757,153.8128,153.7664,153.7943,5169.0
2018-08-03 15:00:00,165.78,165.78,165.74,165.74,4289.0,153.7943,153.7943,153.7572,153.7572,4289.0
2018-08-03 15:05:00,165.74,165.79,165.72,165.72,5156.0,153.7572,153.8036,153.7386,153.7386,5156.0
2018-08-03 15:10:00,165.73,165.83,165.69,165.81,6592.0,153.7479,153.8407,153.7108,153.8221,6592.0
2018-08-03 15:15:00,165.79,165.86,165.77,165.84,4631.0,153.8036,153.8685,153.785,153.8499,4631.0
2018-08-03 15:20:00,165.84,165.87,165.78,165.79,5545.0,153.8499,153.8778,153.7943,153.8036,5545.0
2018-08-03 15:25:00,165.8,165.82,165.74,165.74,4390.0,153.8128,153.8314,153.7572,153.7572,4390.0
2018-08-03 15:30:00,165.73,165.79,165.69,165.72,7227.0,153.7479,153.8036,153.7108,153.7386,7227.0
2018-08-03 15:35:00,165.73,165.81,165.72,165.75,9096.0,153.7479,153.8221,153.7386,153.7664,9096.0
2018-08-03 15:40:00,165.76,165.82,165.75,165.78,11198.0,153.7757,153.8314,153.7664,153.7943,11198.0
2018-08-03 15:45:00,165.78,165.79,165.67,165.72,11346.0,153.7943,153.8036,153.6922,153.7386,11346.0
2018-08-03 15:50:00,165.73,165.81,165.56,165.56,30696.0,153.7479,153.8221,153.5902,153.5902,30696.0
2018-08-03 15:55:00,165.56,165.58,164.71,165.3,180825.0,153.5902,153.6087,152.8016,153.349,180825.0
2018-08-06 09:30:00,165.21,165.68,164.3,165.23,19133.0,153.2655,153.7015,152.4213,153.284,19133.0
2018-08-06 09:35:00,165.14,165.49,165.04,165.47,2136.0,153.2005,153.5252,153.1078,153.5067,2136.0
2018-08-06 09:40:00,165.6,165.82,165.43,165.8,11091.0,153.6273,153.8314,153.4696,153.8128,11091.0
2018-08-06 09:45:00,165.81,166.21,165.81,165.92,5113.0,153.8221,154.1932,153.8221,153.9242,5113.0
2018-08-06 09:50:00,166.0,166.23,165.94,166.23,3660.0,153.9984,154.2117,153.9427,154.2117,3660.0
2018-08-06 09:55:00,166.2,166.31,166.0,166.0,6558.0,154.1839,154.286,153.9984,153.9984,6558.0
2018-08-06 10:00:00,165.92,165.92,165.78,165.83,2050.0,153.9242,153.9242,153.7943,153.8407,2050.0
2018-08-06 10:05:00,165.84,166.0,165.77,165.85,5899.0,153.8499,153.9984,153.785,153.8592,5899.0
2018-08-06 10:10:00,165.84,166.03,165.69,165.99,3396.0,153.8499,154.0262,153.7108,153.9891,3396.0
2018-08-06 10:15:00,166.0,166.01,165.76,165.76,6101.0,153.9984,154.0076,153.7757,153.7757,6101.0
2018-08-06 10:20:00,165.76,165.78,165.56,165.64,5535.0,153.7757,153.7943,153.5902,153.6644,5535.0
2018-08-06 10:25:00,165.66,165.86,165.5,165.86,30140.0,153.683,153.8685,153.5345,153.8685,30140.0
2018-08-06 10:30:00,165.91,166.02,165.69,165.81,16971.0,153.9149,154.0169,153.7108,153.8221,16971.0
2018-08-06 10:35:00,165.81,165.87,165.69,165.87,2729.0,153.8221,153.8778,153.7108,153.8778,2729.0
2018-08-06 10:40:00,165.83,166.16,165.81,166.08,87945.0,153.8407,154.1468,153.8221,154.0726,87945.0
2018-08-06 10:45:00,166.09,166.24,165.85,165.85,14313.0,154.0819,154.221,153.8592,153.8592,14313.0
2018-08-06 10:50:00,165.85,166.08,165.85,165.99,5383.0,153.8592,154.0726,153.8592,153.9891,5383.0
2018-08-06 10:55:00,166.1,166.12,166.06,166.12,2250.0,154.0911,154.1097,154.054,154.1097,2250.0
2018-08-06 11:00:00,166.09,166.2,166.01,166.03,5223.0,154.0819,154.1839,154.0076,154.0262,5223.0
2018-08-06 11:05:00,166.08,166.13,166.03,166.13,1500.0,154.0726,154.119,154.0262,154.119,1500.0
2018-08-06 11:10:00,166.11,166.22,166.11,166.12,4241.0,154.1004,154.2025,154.1004,154.1097,4241.0
2018-08-06 11:15:00,166.12,166.12,165.94,165.99,3953.0,154.1097,154.1097,153.9427,153.9891,3953.0
2018-08-06 11:20:00,166.02,166.14,165.92,166.14,8837.0,154.0169,154.1282,153.9242,154.1282,8837.0
2018-08-06 11:25:00,166.11,166.15,165.96,166.11,30520.0,154.1004,154.1375,153.9613,154.1004,30520.0
2018-08-06 11:30:00,166.1,166.16,165.99,166.09,7529.0,154.0911,154.1468,153.9891,154.0819,7529.0
2018-08-06 11:35:00,166.12,166.32,166.12,166.27,22021.0,154.1097,154.2952,154.1097,154.2488,22021.0
2018-08-06 11:40:00,166.29,166.35,166.14,166.14,11136.0,154.2674,154.3231,154.1282,154.1282,11136.0
2018-08-06 11:45:00,166.11,166.24,166.11,166.13,23492.0,154.1004,154.221,154.1004,154.119,23492.0
2018-08-06 11:50:00,166.14,166.14,166.02,166.03,12059.0,154.1282,154.1282,154.0169,154.0262,12059.0
2018-08-06 11:55:00,166.02,166.02,165.73,165.83,20309.0,154.0169,154.0169,153.7479,153.8407,20309.0
2018-08-06 12:00:00,165.86,166.06,165.78,166.03,17246.0,153.8685,154.054,153.7943,154.0262,17246.0
2018-08-06 12:05:00,166.03,166.08,165.99,166.04,8467.0,154.0262,154.0726,153.9891,154.0355,8467.0
2018-08-06 12:10:00,166.02,166.25,166.02,166.25,21005.0,154.0169,154.2303,154.0169,154.2303,21005.0
2018-08-06 12:15:00,166.25,166.25,166.02,166.03,8688.0,154.2303,154.2303,154.0169,154.0262,8688.0
2018-08-06 12:20:00,166.03,166.11,165.99,166.11,5862.0,154.0262,154.1004,153.9891,154.1004,5862.0
2018-08-06 12:25:00,166.15,166.21,166.15,166.15,2996.0,154.1375,154.1932,154.1375,154.1375,2996.0
2018-08-06 12:30:00,166.17,166.17,165.91,165.91,4738.0,154.1561,154.1561,153.9149,153.9149,4738.0
2018-08-06 12:35:00,165.94,165.98,165.85,165.85,3000.0,153.9427,153.9798,153.8592,153.8592,3000.0
2018-08-06 12:40:00,165.85,165.91,165.78,165.91,3847.0,153.8592,153.9149,153.7943,153.9149,3847.0
2018-08-06 12:45:00,165.9,165.91,165.84,165.84,1900.0,153.9056,153.9149,153.8499,153.8499,1900.0
2018-08-06 12:50:00,165.89,165.93,165.85,165.89,3633.0,153.8963,153.9334,153.8592,153.8963,3633.0
2018-08-06 12:55:00,165.93,165.94,165.86,165.92,4274.0,153.9334,153.9427,153.8685,153.9242,4274.0
2018-08-06 13:00:00,165.91,165.96,165.83,165.93,6300.0,153.9149,153.9613,153.8407,153.9334,6300.0
2018-08-06 13:05:00,165.96,165.96,165.84,165.85,2594.0,153.9613,153.9613,153.8499,153.8592,2594.0
2018-08-06 13:10:00,165.88,165.98,165.82,165.86,5625.0,153.887,153.9798,153.8314,153.8685,5625.0
2018-08-06 13:15:00,165.86,166.02,165.8,165.94,9112.0,153.8685,154.0169,153.8128,153.9427,9112.0
2018-08-06 13:20:00,165.95,166.03,165.9,166.0,17303.0,153.952,154.0262,153.9056,153.9984,17303.0
2018-08-06 13:25:00,166.0,166.09,166.0,166.01,7615.0,153.9984,154.0819,153.9984,154.0076,7615.0
2018-08-06 13:30:00,166.01,166.03,165.92,165.92,3501.0,154.0076,154.0262,153.9242,153.9242,3501.0
2018-08-06 13:35:00,165.91,165.91,165.76,165.76,3741.0,153.9149,153.9149,153.7757,153.7757,3741.0
2018-08-06 13:40:00,165.76,165.8,165.74,165.75,3836.0,153.7757,153.8128,153.7572,153.7664,3836.0
2018-08-06 13:45:00,165.73,165.73,165.6,165.6,22318.0,153.7479,153.7479,153.6273,153.6273,22318.0
2018-08-06 13:50:00,165.63,165.74,165.56,165.71,7010.0,153.6551,153.7572,153.5902,153.7293,7010.0
2018-08-06 13:55:00,165.7,165.7,165.66,165.67,5021.0,153.7201,153.7201,153.683,153.6922,5021.0
2018-08-06 14:00:00,165.67,165.76,165.65,165.76,3022.0,153.6922,153.7757,153.6737,153.7757,3022.0
2018-08-06 14:05:00,165.74,165.83,165.73,165.79,5803.0,153.7572,153.8407,153.7479,153.8036,5803.0
2018-08-06 14:10:00,165.77,165.79,165.73,165.73,5376.0,153.785,153.8036,153.7479,153.7479,5376.0
2018-08-06 14:15:00,165.73,165.75,165.7,165.75,4348.0,153.7479,153.7664,153.7201,153.7664,4348.0
2018-08-06 14:20:00,165.74,165.76,165.72,165.74,5917.0,153.7572,153.7757,153.7386,153.7572,5917.0
2018-08-06 14:25:00,165.76,165.99,165.76,165.99,13967.0,153.7757,153.9891,153.7757,153.9891,13967.0
2018-08-06 14:30:00,165.99,166.03,165.97,166.01,12126.0,153.9891,154.0262,153.9705,154.0076,12126.0
2018-08-06 14:35:00,166.02,166.08,166.02,166.07,9005.0,154.0169,154.0726,154.0169,154.0633,9005.0
2018-08-06 14:40:00,166.08,166.21,166.06,166.19,13562.0,154.0726,154.1932,154.054,154.1746,13562.0
2018-08-06 14:45:00,166.19,166.27,166.17,166.26,21234.0,154.1746,154.2488,154.1561,154.2396,21234.0
2018-08-06 14:50:00,166.25,166.26,166.07,166.08,7111.0,154.2303,154.2396,154.0633,154.0726,7111.0
2018-08-06 14:55:00,166.11,166.12,166.01,166.01,5560.0,154.1004,154.1097,154.0076,154.0076,5560.0
2018-08-06 15:00:00,165.99,166.02,165.95,165.96,5364.0,153.9891,154.0169,153.952,153.9613,5364.0
2018-08-06 15:05:00,165.97,165.99,165.91,165.96,8728.0,153.9705,153.9891,153.9149,153.9613,8728.0
2018-08-06 15:10:00,165.95,166.0,165.94,165.98,4630.0,153.952,153.9984,153.9427,153.9798,4630.0
2018-08-06 15:15:00,165.97,166.11,165.96,166.1,12991.0,153.9705,154.1004,153.9613,154.0911,12991.0
2018-08-06 15:20:00,166.11,166.14,166.08,166.11,11326.0,154.1004,154.1282,154.0726,154.1004,11326.0
2018-08-06 15:25:00,166.11,166.28,166.09,166.27,29303.0,154.1004,154.2581,154.0819,154.2488,29303.0
2018-08-06 15:30:00,166.28,166.31,166.16,166.27,24767.0,154.2581,154.286,154.1468,154.2488,24767.0
2018-08-06 15:35:00,166.27,166.29,166.24,166.26,10721.0,154.2488,154.2674,154.221,154.2396,10721.0
2018-08-06 15:40:00,166.26,166.28,166.22,166.26,18226.0,154.2396,154.2581,154.2025,154.2396,18226.0
2018-08-06 15:45:00,166.25,166.29,166.13,166.27,18171.0,154.2303,154.2674,154.119,154.2488,18171.0
2018-08-06 15:50:00,166.28,166.33,166.1,166.11,28938.0,154.2581,154.3045,154.0911,154.1004,28938.0
2018-08-06 15:55:00,166.11,166.25,166.03,166.13,66125.0,154.1004,154.2303,154.0262,154.119,66125.0
2018-08-07 09:30:00,166.13,166.6,165.82,166.17,20730.0,154.119,154.555,153.8314,154.1561,20730.0
2018-08-07 09:35:00,166.01,166.21,165.68,166.05,9800.0,154.0076,154.1932,153.7015,154.0448,9800.0
2018-08-07 09:40:00,166.05,166.21,166.02,166.12,4200.0,154.0448,154.1932,154.0169,154.1097,4200.0
2018-08-07 09:45:00,166.12,166.39,166.12,166.39,13363.0,154.1097,154.3602,154.1097,154.3602,13363.0
2018-08-07 09:50:00,166.34,166.5,166.2,166.2,8395.0,154.3138,154.4622,154.1839,154.1839,8395.0
2018-08-07 09:55:00,166.12,166.4,166.0,166.04,4982.0,154.1097,154.3695,153.9984,154.0355,4982.0
2018-08-07 10:00:00,166.06,166.22,166.03,166.16,4523.0,154.054,154.2025,154.0262,154.1468,4523.0
2018-08-07 10:05:00,166.21,166.25,165.79,165.86,4300.0,154.1932,154.2303,153.8036,153.8685,4300.0
2018-08-07 10:10:00,165.83,166.16,165.81,166.07,7933.0,153.8407,154.1468,153.8221,154.0633,7933.0
2018-08-07 10:15:00,166.12,166.15,165.99,166.03,4267.0,154.1097,154.1375,153.9891,154.0262,4267.0
2018-08-07 10:20:00,166.0,166.04,165.93,165.93,3700.0,153.9984,154.0355,153.9334,153.9334,3700.0
2018-08-07 10:25:00,165.93,165.97,165.8,165.88,12867.0,153.9334,153.9705,153.8128,153.887,12867.0
2018-08-07 10:30:00,165.9,166.14,165.74,165.74,7901.0,153.9056,154.1282,153.7572,153.7572,7901.0
2018-08-07 10:35:00,165.74,165.99,165.74,165.95,5100.0,153.7572,153.9891,153.7572,153.952,5100.0
2018-08-07 10:40:00,165.95,165.95,165.62,165.65,4750.0,153.952,153.952,153.6458,153.6737,4750.0
2018-08-07 10:45:00,165.69,166.0,165.68,165.97,14754.0,153.7108,153.9984,153.7015,153.9705,14754.0
2018-08-07 10:50:00,165.97,166.09,165.9,166.08,14951.0,153.9705,154.0819,153.9056,154.0726,14951.0
2018-08-07 10:55:00,166.07,166.15,166.02,166.1,14496.0,154.0633,154.1375,154.0169,154.0911,14496.0
2018-08-07 11:00:00,166.13,166.22,166.06,166.22,13451.0,154.119,154.2025,154.054,154.2025,13451.0
2018-08-07 11:05:00,166.2,166.26,165.9,165.98,10168.0,154.1839,154.2396,153.9056,153.9798,10168.0
2018-08-07 11:10:00,166.02,166.33,166.0,166.18,19070.0,154.0169,154.3045,153.9984,154.1654,19070.0
2018-08-07 11:15:00,166.16,166.16,165.91,165.92,8200.0,154.1468,154.1468,153.9149,153.9242,8200.0
2018-08-07 11:20:00,165.99,166.01,165.75,165.8,4209.0,153.9891,154.0076,153.7664,153.8128,4209.0
2018-08-07 11:25:00,165.75,165.76,165.66,165.66,2080.0,153.7664,153.7757,153.683,153.683,2080.0
2018-08-07 11:30:00,165.66,165.71,165.53,165.56,4954.0,153.683,153.7293,153.5624,153.5902,4954.0
2018-08-07 11:35:00,165.59,165.59,165.18,165.37,19062.0,153.618,153.618,153.2377,153.4139,19062.0
2018-08-07 11:40:00,165.29,165.34,165.21,165.26,2150.0,153.3397,153.3861,153.2655,153.3119,2150.0
2018-08-07 11:45:00,165.3,165.35,165.11,165.11,3159.0,153.349,153.3954,153.1727,153.1727,3159.0
2018-08-07 11:50:00,165.12,165.15,165.05,165.12,8586.0,153.182,153.2098,153.1171,153.182,8586.0
2018-08-07 11:55:00,165.11,165.23,165.1,165.21,12572.0,153.1727,153.284,153.1634,153.2655,12572.0
2018-08-07 12:00:00,165.21,165.21,164.97,164.97,5541.0,153.2655,153.2655,153.0428,153.0428,5541.0
2018-08-07 12:05:00,164.98,165.0,164.86,164.99,5392.0,153.0521,153.0707,152.9408,153.0614,5392.0
2018-08-07 12:10:00,164.95,165.02,164.89,164.97,10130.0,153.0243,153.0892,152.9686,153.0428,10130.0
2018-08-07 12:15:00,164.99,164.99,164.74,164.76,5710.0,153.0614,153.0614,152.8295,152.848,5710.0
2018-08-07 12:20:00,164.68,164.89,164.66,164.88,5448.0,152.7738,152.9686,152.7553,152.9593,5448.0
2018-08-07 12:25:00,164.84,164.92,164.71,164.75,5763.0,152.9222,152.9965,152.8016,152.8387,5763.0
2018-08-07 12:30:00,164.72,164.72,164.44,164.53,9016.0,152.8109,152.8109,152.5512,152.6346,9016.0
2018-08-07 12:35:00,164.54,164.65,164.52,164.6,10729.0,152.6439,152.746,152.6254,152.6996,10729.0
2018-08-07 12:40:00,164.63,164.78,164.58,164.75,7648.0,152.7274,152.8666,152.681,152.8387,7648.0
2018-08-07 12:45:00,164.75,164.85,164.6,164.77,7361.0,152.8387,152.9315,152.6996,152.8573,7361.0
2018-08-07 12:50:00,164.8,164.92,164.77,164.77,4014.0,152.8851,152.9965,152.8573,152.8573,4014.0
2018-08-07 12:55:00,164.86,165.05,164.81,165.02,27016.0,152.9408,153.1171,152.8944,153.0892,27016.0
2018-08-07 13:00:00,165.02,165.02,164.91,164.97,9239.0,153.0892,153.0892,152.9872,153.0428,9239.0
2018-08-07 13:05:00,164.97,164.98,164.73,164.84,6350.0,153.0428,153.0521,152.8202,152.9222,6350.0
2018-08-07 13:10:00,164.84,165.06,164.84,165.0,15759.0,152.9222,153.1263,152.9222,153.0707,15759.0
2018-08-07 13:15:00,165.0,165.17,164.99,165.12,10974.0,153.0707,153.2284,153.0614,153.182,10974.0
2018-08-07 13:20:00,165.16,165.17,165.05,165.08,3510.0,153.2191,153.2284,153.1171,153.1449,3510.0
2018-08-07 13:25:00,165.06,165.1,164.93,164.98,4801.0,153.1263,153.1634,153.0057,153.0521,4801.0
2018-08-07 13:30:00,164.99,165.14,164.94,165.12,4300.0,153.0614,153.2005,153.015,153.182,4300.0
2018-08-07 13:35:00,165.11,165.11,164.92,164.98,4274.0,153.1727,153.1727,152.9965,153.0521,4274.0
2018-08-07 13:40:00,164.97,165.02,164.88,164.99,5001.0,153.0428,153.0892,152.9593,153.0614,5001.0
2018-08-07 13:45:00,165.02,165.04,164.99,165.0,4316.0,153.0892,153.1078,153.0614,153.0707,4316.0
2018-08-07 13:50:00,164.98,165.03,164.95,164.97,8100.0,153.0521,153.0985,153.0243,153.0428,8100.0
2018-08-07 13:55:00,164.95,165.02,164.78,164.83,14715.0,153.0243,153.0892,152.8666,152.913,14715.0
2018-08-07 14:00:00,164.88,164.93,164.81,164.81,6560.0,152.9593,153.0057,152.8944,152.8944,6560.0
2018-08-07 14:05:00,164.85,164.93,164.82,164.91,7362.0,152.9315,153.0057,152.9037,152.9872,7362.0
2018-08-07 14:10:00,164.92,164.93,164.88,164.88,5318.0,152.9965,153.0057,152.9593,152.9593,5318.0
2018-08-07 14:15:00,164.88,164.97,164.88,164.97,7070.0,152.9593,153.0428,152.9593,153.0428,7070.0
2018-08-07 14:20:00,164.97,165.05,164.94,165.0,15136.0,153.0428,153.1171,153.015,153.0707,15136.0
2018-08-07 14:25:00,165.0,165.06,164.96,165.03,8260.0,153.0707,153.1263,153.0336,153.0985,8260.0
2018-08-07 14:30:00,165.0,165.03,164.91,164.91,4983.0,153.0707,153.0985,152.9872,152.9872,4983.0
2018-08-07 14:35:00,164.94,164.94,164.8,164.91,7639.0,153.015,153.015,152.8851,152.9872,7639.0
2018-08-07 14:40:00,164.91,164.94,164.88,164.93,4808.0,152.9872,153.015,152.9593,153.0057,4808.0
2018-08-07 14:45:00,164.93,165.0,164.89,164.94,7394.0,153.0057,153.0707,152.9686,153.015,7394.0
2018-08-07 14:50:00,164.94,165.08,164.88,164.99,23791.0,153.015,153.1449,152.9593,153.0614,23791.0
2018-08-07 14:55:00,164.99,165.0,164.88,164.99,8867.0,153.0614,153.0707,152.9593,153.0614,8867.0
2018-08-07 15:00:00,165.0,165.04,164.95,165.0,14806.0,153.0707,153.1078,153.0243,153.0707,14806.0
2018-08-07 15:05:00,164.98,165.14,164.98,165.13,9426.0,153.0521,153.2005,153.0521,153.1913,9426.0
2018-08-07 15:10:00,165.13,165.3,165.12,165.27,33452.0,153.1913,153.349,153.182,153.3211,33452.0
2018-08-07 15:15:00,165.27,165.47,165.27,165.45,17748.0,153.3211,153.5067,153.3211,153.4881,17748.0
2018-08-07 15:20:00,165.43,165.54,165.41,165.52,9951.0,153.4696,153.5716,153.451,153.5531,9951.0
2018-08-07 15:25:00,165.5,165.56,165.4,165.44,14686.0,153.5345,153.5902,153.4417,153.4789,14686.0
2018-08-07 15:30:00,165.45,165.48,165.34,165.34,9797.0,153.4881,153.516,153.3861,153.3861,9797.0
2018-08-07 15:35:00,165.35,165.5,165.33,165.5,16011.0,153.3954,153.5345,153.3768,153.5345,16011.0
2018-08-07 15:40:00,165.5,165.55,165.45,165.47,20159.0,153.5345,153.5809,153.4881,153.5067,20159.0
2018-08-07 15:45:00,165.5,165.5,165.32,165.35,33519.0,153.5345,153.5345,153.3675,153.3954,33519.0
2018-08-07 15:50:00,165.35,165.37,165.22,165.22,20106.0,153.3954,153.4139,153.2748,153.2748,20106.0
2018-08-07 15:55:00,165.26,165.31,165.13,165.21,57318.0,153.3119,153.3583,153.1913,153.2655,57318.0
2018-08-08 09:30:00,165.5,165.66,164.67,164.99,22835.0,153.5345,153.683,152.7645,153.0614,22835.0
2018-08-08 09:35:00,165.14,165.35,164.96,165.26,2717.0,153.2005,153.3954,153.0336,153.3119,2717.0
2018-08-08 09:40:00,165.2,165.29,165.07,165.26,2904.0,153.2562,153.3397,153.1356,153.3119,2904.0
2018-08-08 09:45:00,165.28,165.64,165.28,165.43,3824.0,153.3304,153.6644,153.3304,153.4696,3824.0
2018-08-08 09:50:00,165.55,165.55,165.1,165.1,2005.0,153.5809,153.5809,153.1634,153.1634,2005.0
2018-08-08 09:55:00,165.13,165.27,165.12,165.22,4100.0,153.1913,153.3211,153.182,153.2748,4100.0
2018-08-08 10:00:00,165.27,165.28,165.11,165.11,9085.0,153.3211,153.3304,153.1727,153.1727,9085.0
2018-08-08 10:05:00,165.16,165.4,164.95,165.39,11285.0,153.2191,153.4417,153.0243,153.4325,11285.0
2018-08-08 10:10:00,165.4,165.51,165.17,165.17,12781.0,153.4417,153.5438,153.2284,153.2284,12781.0
2018-08-08 10:15:00,165.16,165.22,164.97,164.97,15515.0,153.2191,153.2748,153.0428,153.0428,15515.0
2018-08-08 10:20:00,164.98,165.19,164.98,165.05,12829.0,153.0521,153.2469,153.0521,153.1171,12829.0
2018-08-08 10:25:00,165.05,165.1,164.98,165.1,3734.0,153.1171,153.1634,153.0521,153.1634,3734.0
2018-08-08 10:30:00,165.14,165.35,165.14,165.2,6550.0,153.2005,153.3954,153.2005,153.2562,6550.0
2018-08-08 10:35:00,165.17,165.18,165.01,165.06,3514.0,153.2284,153.2377,153.0799,153.1263,3514.0
2018-08-08 10:40:00,165.08,165.29,165.04,165.18,4025.0,153.1449,153.3397,153.1078,153.2377,4025.0
2018-08-08 10:45:00,165.1,165.23,165.08,165.21,3045.0,153.1634,153.284,153.1449,153.2655,3045.0
2018-08-08 10:50:00,165.3,165.45,165.23,165.45,3000.0,153.349,153.4881,153.284,153.4881,3000.0
2018-08-08 10:55:00,165.52,165.71,165.51,165.71,8910.0,153.5531,153.7293,153.5438,153.7293,8910.0
2018-08-08 11:00:00,165.74,165.85,165.68,165.83,16544.0,153.7572,153.8592,153.7015,153.8407,16544.0
2018-08-08 11:05:00,165.83,165.92,165.7,165.92,6561.0,153.8407,153.9242,153.7201,153.9242,6561.0
2018-08-08 11:10:00,165.84,165.94,165.76,165.94,33942.0,153.8499,153.9427,153.7757,153.9427,33942.0
2018-08-08 11:15:00,165.93,165.94,165.78,165.8,6224.0,153.9334,153.9427,153.7943,153.8128,6224.0
2018-08-08 11:20:00,165.8,165.97,165.79,165.88,6094.0,153.8128,153.9705,153.8036,153.887,6094.0
2018-08-08 11:25:00,165.91,166.04,165.82,165.87,5589.0,153.9149,154.0355,153.8314,153.8778,5589.0
2018-08-08 11:30:00,165.81,165.96,165.73,165.87,6690.0,153.8221,153.9613,153.7479,153.8778,6690.0
2018-08-08 11:35:00,165.87,165.9,165.79,165.84,3232.0,153.8778,153.9056,153.8036,153.8499,3232.0
2018-08-08 11:40:00,165.89,165.91,165.69,165.79,23293.0,153.8963,153.9149,153.7108,153.8036,23293.0
2018-08-08 11:45:00,165.8,165.85,165.7,165.71,2077.0,153.8128,153.8592,153.7201,153.7293,2077.0
2018-08-08 11:50:00,165.75,165.75,165.7,165.73,2300.0,153.7664,153.7664,153.7201,153.7479,2300.0
2018-08-08 11:55:00,165.76,165.82,165.71,165.78,4551.0,153.7757,153.8314,153.7293,153.7943,4551.0
2018-08-08 12:00:00,165.79,165.8,165.66,165.68,2415.0,153.8036,153.8128,153.683,153.7015,2415.0
2018-08-08 12:05:00,165.66,165.74,165.66,165.66,2811.0,153.683,153.7572,153.683,153.683,2811.0
2018-08-08 12:10:00,165.69,165.81,165.68,165.81,3028.0,153.7108,153.8221,153.7015,153.8221,3028.0
2018-08-08 12:15:00,165.82,165.82,165.75,165.76,1500.0,153.8314,153.8314,153.7664,153.7757,1500.0
2018-08-08 12:20:00,165.76,165.77,165.68,165.72,14443.0,153.7757,153.785,153.7015,153.7386,14443.0
2018-08-08 12:25:00,165.72,165.87,165.7,165.86,9843.0,153.7386,153.8778,153.7201,153.8685,9843.0
2018-08-08 12:30:00,165.91,166.02,165.87,166.0,5474.0,153.9149,154.0169,153.8778,153.9984,5474.0
2018-08-08 12:35:00,165.99,166.24,165.99,166.12,25309.0,153.9891,154.221,153.9891,154.1097,25309.0
2018-08-08 12:40:00,166.15,166.19,166.07,166.16,22277.0,154.1375,154.1746,154.0633,154.1468,22277.0
2018-08-08 12:45:00,166.14,166.33,166.14,166.28,10306.0,154.1282,154.3045,154.1282,154.2581,10306.0
2018-08-08 12:50:00,166.25,166.31,166.21,166.24,4050.0,154.2303,154.286,154.1932,154.221,4050.0
2018-08-08 12:55:00,166.22,166.28,166.22,166.26,1100.0,154.2025,154.2581,154.2025,154.2396,1100.0
2018-08-08 13:00:00,166.25,166.33,165.93,165.95,42325.0,154.2303,154.3045,153.9334,153.952,42325.0
2018-08-08 13:05:00,165.96,166.0,165.94,165.94,3110.0,153.9613,153.9984,153.9427,153.9427,3110.0
2018-08-08 13:10:00,165.98,165.98,165.88,165.88,1300.0,153.9798,153.9798,153.887,153.887,1300.0
2018-08-08 13:15:00,165.83,165.97,165.83,165.93,7801.0,153.8407,153.9705,153.8407,153.9334,7801.0
2018-08-08 13:20:00,165.97,166.24,165.95,166.2,7836.0,153.9705,154.221,153.952,154.1839,7836.0
2018-08-08 13:25:00,166.2,166.28,166.13,166.13,10630.0,154.1839,154.2581,154.119,154.119,10630.0
2018-08-08 13:30:00,166.04,166.18,166.04,166.15,2506.0,154.0355,154.1654,154.0355,154.1375,2506.0
2018-08-08 13:35:00,166.12,166.17,166.09,166.09,4396.0,154.1097,154.1561,154.0819,154.0819,4396.0
2018-08-08 13:40:00,166.06,166.11,165.97,166.0,4626.0,154.054,154.1004,153.9705,153.9984,4626.0
2018-08-08 13:45:00,165.97,166.09,165.97,166.09,1700.0,153.9705,154.0819,153.9705,154.0819,1700.0
2018-08-08 13:50:00,166.07,166.14,166.04,166.14,1806.0,154.0633,154.1282,154.0355,154.1282,1806.0
2018-08-08 13:55:00,166.08,166.18,166.08,166.18,2654.0,154.0726,154.1654,154.0726,154.1654,2654.0
2018-08-08 14:00:00,166.15,166.24,166.15,166.23,2848.0,154.1375,154.221,154.1375,154.2117,2848.0
2018-08-08 14:05:00,166.25,166.25,166.14,166.17,3200.0,154.2303,154.2303,154.1282,154.1561,3200.0
2018-08-08 14:10:00,166.19,166.2,166.11,166.18,3468.0,154.1746,154.1839,154.1004,154.1654,3468.0
2018-08-08 14:15:00,166.2,166.21,166.17,166.19,2225.0,154.1839,154.1932,154.1561,154.1746,2225.0
2018-08-08 14:20:00,166.2,166.25,166.18,166.25,3300.0,154.1839,154.2303,154.1654,154.2303,3300.0
2018-08-08 14:25:00,166.24,166.27,166.15,166.2,4600.0,154.221,154.2488,154.1375,154.1839,4600.0
2018-08-08 14:30:00,166.19,166.28,166.19,166.27,3794.0,154.1746,154.2581,154.1746,154.2488,3794.0
2018-08-08 14:35:00,166.23,166.27,166.18,166.22,5000.0,154.2117,154.2488,154.1654,154.2025,5000.0
2018-08-08 14:40:00,166.18,166.22,166.17,166.2,2100.0,154.1654,154.2025,154.1561,154.1839,2100.0
2018-08-08 14:45:00,166.19,166.2,166.11,166.12,3949.0,154.1746,154.1839,154.1004,154.1097,3949.0
2018-08-08 14:50:00,166.11,166.15,166.07,166.15,2960.0,154.1004,154.1375,154.0633,154.1375,2960.0
2018-08-08 14:55:00,166.15,166.15,166.09,166.12,3865.0,154.1375,154.1375,154.0819,154.1097,3865.0
2018-08-08 15:00:00,166.12,166.13,166.04,166.07,6905.0,154.1097,154.119,154.0355,154.0633,6905.0
2018-08-08 15:05:00,166.08,166.19,166.04,166.18,11614.0,154.0726,154.1746,154.0355,154.1654,11614.0
2018-08-08 15:10:00,166.16,166.32,166.16,166.3,4996.0,154.1468,154.2952,154.1468,154.2767,4996.0
2018-08-08 15:15:00,166.29,166.39,166.26,166.39,5748.0,154.2674,154.3602,154.2396,154.3602,5748.0
2018-08-08 15:20:00,166.38,166.43,166.31,166.37,6226.0,154.3509,154.3973,154.286,154.3416,6226.0
2018-08-08 15:25:00,166.32,166.5,166.32,166.47,5204.0,154.2952,154.4622,154.2952,154.4344,5204.0
2018-08-08 15:30:00,166.48,166.57,166.46,166.54,6411.0,154.4437,154.5272,154.4251,154.4993,6411.0
2018-08-08 15:35:00,166.53,166.56,166.38,166.41,15315.0,154.4901,154.5179,154.3509,154.3787,15315.0
2018-08-08 15:40:00,166.39,166.4,166.24,166.28,22107.0,154.3602,154.3695,154.221,154.2581,22107.0
2018-08-08 15:45:00,166.28,166.29,166.12,166.12,10606.0,154.2581,154.2674,154.1097,154.1097,10606.0
2018-08-08 15:50:00,166.14,166.23,166.14,166.2,22363.0,154.1282,154.2117,154.1282,154.1839,22363.0
2018-08-08 15:55:00,166.22,166.29,166.12,166.15,33859.0,154.2025,154.2674,154.1097,154.1375,33859.0
2018-08-09 09:30:00,166.59,166.59,166.15,166.42,10326.0,154.5457,154.5457,154.1375,154.388,10326.0
2018-08-09 09:35:00,166.31,166.66,166.31,166.66,1800.0,154.286,154.6107,154.286,154.6107,1800.0
2018-08-09 09:40:00,166.69,167.0,166.69,166.92,3500.0,154.6385,154.9261,154.6385,154.8519,3500.0
2018-08-09 09:45:00,166.92,166.99,166.47,166.48,14434.0,154.8519,154.9168,154.4344,154.4437,14434.0
2018-08-09 09:50:00,166.52,166.76,166.5,166.75,2816.0,154.4808,154.7034,154.4622,154.6941,2816.0
2018-08-09 09:55:00,166.7,167.06,166.59,166.94,14372.0,154.6478,154.9817,154.5457,154.8704,14372.0
2018-08-09 10:00:00,166.92,167.11,166.81,167.1,8548.0,154.8519,155.0281,154.7498,155.0188,8548.0
2018-08-09 10:05:00,167.14,167.22,166.97,166.98,3040.0,155.0559,155.1302,154.8982,154.9075,3040.0
2018-08-09 10:10:00,166.91,166.91,166.74,166.74,4663.0,154.8426,154.8426,154.6849,154.6849,4663.0
2018-08-09 10:15:00,166.79,166.79,166.55,166.64,18383.0,154.7313,154.7313,154.5086,154.5921,18383.0
2018-08-09 10:20:00,166.62,166.62,166.51,166.59,4873.0,154.5735,154.5735,154.4715,154.5457,4873.0
2018-08-09 10:25:00,166.58,166.81,166.58,166.81,5033.0,154.5364,154.7498,154.5364,154.7498,5033.0
2018-08-09 10:30:00,166.77,167.47,166.76,167.42,19450.0,154.7127,155.3621,154.7034,155.3157,19450.0
2018-08-09 10:35:00,167.36,167.44,167.3,167.34,8162.0,155.26,155.3343,155.2044,155.2415,8162.0
2018-08-09 10:40:00,167.37,167.4,167.31,167.4,2602.0,155.2693,155.2972,155.2137,155.2972,2602.0
2018-08-09 10:45:00,167.39,167.42,167.18,167.24,6144.0,155.2879,155.3157,155.0931,155.1487,6144.0
2018-08-09 10:50:00,167.2,167.27,167.13,167.2,8070.0,155.1116,155.1765,155.0467,155.1116,8070.0
2018-08-09 10:55:00,167.19,167.34,167.19,167.26,6844.0,155.1023,155.2415,155.1023,155.1673,6844.0
2018-08-09 11:00:00,167.26,167.59,167.26,167.56,14299.0,155.1673,155.4734,155.1673,155.4456,14299.0
2018-08-09 11:05:00,167.56,167.64,167.41,167.43,6098.0,155.4456,155.5198,155.3064,155.325,6098.0
2018-08-09 11:10:00,167.45,167.59,167.45,167.59,4760.0,155.3435,155.4734,155.3435,155.4734,4760.0
2018-08-09 11:15:00,167.59,167.84,167.59,167.83,4600.0,155.4734,155.7053,155.4734,155.6961,4600.0
2018-08-09 11:20:00,167.78,167.87,167.71,167.84,8665.0,155.6497,155.7332,155.5847,155.7053,8665.0
2018-08-09 11:25:00,167.82,168.06,167.82,168.0,3100.0,155.6868,155.9094,155.6868,155.8538,3100.0
2018-08-09 11:30:00,168.0,168.05,167.91,168.03,5973.0,155.8538,155.9002,155.7703,155.8816,5973.0
2018-08-09 11:35:00,168.03,168.03,167.87,167.98,3790.0,155.8816,155.8816,155.7332,155.8352,3790.0
2018-08-09 11:40:00,167.97,168.18,167.97,168.1,15933.0,155.8259,156.0208,155.8259,155.9465,15933.0
2018-08-09 11:45:00,168.1,168.12,167.8,167.84,6039.0,155.9465,155.9651,155.6682,155.7053,6039.0
2018-08-09 11:50:00,167.84,167.84,167.65,167.65,8602.0,155.7053,155.7053,155.5291,155.5291,8602.0
2018-08-09 11:55:00,167.69,167.74,167.68,167.73,2650.0,155.5662,155.6126,155.5569,155.6033,2650.0
2018-08-09 12:00:00,167.68,167.77,167.66,167.76,7643.0,155.5569,155.6404,155.5384,155.6311,7643.0
2018-08-09 12:05:00,167.74,167.76,167.67,167.7,4838.0,155.6126,155.6311,155.5476,155.5755,4838.0
2018-08-09 12:10:00,167.62,167.62,167.54,167.54,3700.0,155.5012,155.5012,155.427,155.427,3700.0
2018-08-09 12:15:00,167.57,167.63,167.41,167.42,4640.0,155.4549,155.5105,155.3064,155.3157,4640.0
2018-08-09 12:20:00,167.45,167.45,167.23,167.28,2300.0,155.3435,155.3435,155.1394,155.1858,2300.0
2018-08-09 12:25:00,167.27,167.47,167.22,167.47,5027.0,155.1765,155.3621,155.1302,155.3621,5027.0
2018-08-09 12:30:00,167.46,167.48,167.4,167.43,2114.0,155.3528,155.3714,155.2972,155.325,2114.0
2018-08-09 12:35:00,167.44,167.46,167.38,167.45,3677.0,155.3343,155.3528,155.2786,155.3435,3677.0
2018-08-09 12:40:00,167.47,167.5,167.36,167.44,3218.0,155.3621,155.3899,155.26,155.3343,3218.0
2018-08-09 12:45:00,167.45,167.48,167.4,167.48,4129.0,155.3435,155.3714,155.2972,155.3714,4129.0
2018-08-09 12:50:00,167.5,167.65,167.46,167.62,9224.0,155.3899,155.5291,155.3528,155.5012,9224.0
2018-08-09 12:55:00,167.58,167.68,167.57,167.63,2514.0,155.4641,155.5569,155.4549,155.5105,2514.0
2018-08-09 13:00:00,167.62,167.62,167.55,167.55,2255.0,155.5012,155.5012,155.4363,155.4363,2255.0
2018-08-09 13:05:00,167.56,167.59,167.54,167.58,2700.0,155.4456,155.4734,155.427,155.4641,2700.0
2018-08-09 13:10:00,167.53,167.6,167.51,167.55,2180.0,155.4178,155.4827,155.3992,155.4363,2180.0
2018-08-09 13:15:00,167.55,167.62,167.5,167.5,3300.0,155.4363,155.5012,155.3899,155.3899,3300.0
2018-08-09 13:20:00,167.53,167.53,167.35,167.35,3208.0,155.4178,155.4178,155.2508,155.2508,3208.0
2018-08-09 13:25:00,167.35,167.36,167.16,167.18,2464.0,155.2508,155.26,155.0745,155.0931,2464.0
2018-08-09 13:30:00,167.22,167.27,167.2,167.27,2295.0,155.1302,155.1765,155.1116,155.1765,2295.0
2018-08-09 13:35:00,167.24,167.34,167.21,167.34,4842.0,155.1487,155.2415,155.1209,155.2415,4842.0
2018-08-09 13:40:00,167.35,167.4,167.26,167.38,4519.0,155.2508,155.2972,155.1673,155.2786,4519.0
2018-08-09 13:45:00,167.4,167.46,167.4,167.41,1290.0,155.2972,155.3528,155.2972,155.3064,1290.0
2018-08-09 13:50:00,167.38,167.47,167.37,167.44,2960.0,155.2786,155.3621,155.2693,155.3343,2960.0
2018-08-09 13:55:00,167.45,167.52,167.44,167.52,3700.0,155.3435,155.4085,155.3343,155.4085,3700.0
2018-08-09 14:00:00,167.51,167.51,167.44,167.47,2408.0,155.3992,155.3992,155.3343,155.3621,2408.0
2018-08-09 14:05:00,167.45,167.46,167.37,167.39,2221.0,155.3435,155.3528,155.2693,155.2879,2221.0
2018-08-09 14:10:00,167.38,167.4,167.35,167.4,1507.0,155.2786,155.2972,155.2508,155.2972,1507.0
2018-08-09 14:15:00,167.35,167.36,167.24,167.28,3510.0,155.2508,155.26,155.1487,155.1858,3510.0
2018-08-09 14:20:00,167.28,167.32,167.16,167.21,8663.0,155.1858,155.2229,155.0745,155.1209,8663.0
2018-08-09 14:25:00,167.21,167.35,167.21,167.33,2560.0,155.1209,155.2508,155.1209,155.2322,2560.0
2018-08-09 14:30:00,167.3,167.52,167.3,167.46,10059.0,155.2044,155.4085,155.2044,155.3528,10059.0
2018-08-09 14:35:00,167.49,167.5,167.45,167.47,3234.0,155.3806,155.3899,155.3435,155.3621,3234.0
2018-08-09 14:40:00,167.5,167.51,167.45,167.48,3873.0,155.3899,155.3992,155.3435,155.3714,3873.0
2018-08-09 14:45:00,167.45,167.49,167.43,167.43,2350.0,155.3435,155.3806,155.325,155.325,2350.0
2018-08-09 14:50:00,167.44,167.44,167.27,167.28,4211.0,155.3343,155.3343,155.1765,155.1858,4211.0
2018-08-09 14:55:00,167.26,167.36,167.26,167.33,8547.0,155.1673,155.26,155.1673,155.2322,8547.0
2018-08-09 15:00:00,167.33,167.34,167.17,167.25,9312.0,155.2322,155.2415,155.0838,155.158,9312.0
2018-08-09 15:05:00,167.25,167.28,167.08,167.13,6794.0,155.158,155.1858,155.0003,155.0467,6794.0
2018-08-09 15:10:00,167.09,167.18,167.09,167.1,7175.0,155.0096,155.0931,155.0096,155.0188,7175.0
2018-08-09 15:15:00,167.1,167.16,167.04,167.16,4200.0,155.0188,155.0745,154.9632,155.0745,4200.0
2018-08-09 15:20:00,167.18,167.21,167.17,167.2,3395.0,155.0931,155.1209,155.0838,155.1116,3395.0
2018-08-09 15:25:00,167.2,167.22,167.13,167.22,11353.0,155.1116,155.1302,155.0467,155.1302,11353.0
2018-08-09 15:30:00,167.22,167.23,167.11,167.2,5593.0,155.1302,155.1394,155.0281,155.1116,5593.0
2018-08-09 15:35:00,167.18,167.27,167.1,167.25,8604.0,155.0931,155.1765,155.0188,155.158,8604.0
2018-08-09 15:40:00,167.25,167.34,167.22,167.29,9718.0,155.158,155.2415,155.1302,155.1951,9718.0
2018-08-09 15:45:00,167.29,167.31,167.01,167.02,19197.0,155.1951,155.2137,154.9353,154.9446,19197.0
2018-08-09 15:50:00,167.03,167.06,166.86,167.02,23345.0,154.9539,154.9817,154.7962,154.9446,23345.0
2018-08-09 15:55:00,166.99,167.09,166.98,167.02,49951.0,154.9168,155.0096,154.9075,154.9446,49951.0
2018-08-10 09:30:00,166.42,166.64,166.2,166.64,14296.0,154.388,154.5921,154.1839,154.5921,14296.0
2018-08-10 09:35:00,166.78,167.0,166.7,166.87,1400.0,154.722,154.9261,154.6478,154.8055,1400.0
2018-08-10 09:40:00,166.87,167.06,166.77,166.95,19422.0,154.8055,154.9817,154.7127,154.8797,19422.0
2018-08-10 09:45:00,166.95,167.04,166.79,166.83,9050.0,154.8797,154.9632,154.7313,154.7684,9050.0
2018-08-10 09:50:00,166.83,166.9,166.62,166.64,6200.0,154.7684,154.8333,154.5735,154.5921,6200.0
2018-08-10 09:55:00,166.69,166.77,166.43,166.45,9606.0,154.6385,154.7127,154.3973,154.4158,9606.0
2018-08-10 10:00:00,166.45,166.45,166.17,166.28,8700.0,154.4158,154.4158,154.1561,154.2581,8700.0
2018-08-10 10:05:00,166.22,166.47,166.22,166.47,3299.0,154.2025,154.4344,154.2025,154.4344,3299.0
2018-08-10 10:10:00,166.44,166.67,166.36,166.64,6141.0,154.4066,154.6199,154.3323,154.5921,6141.0
2018-08-10 10:15:00,166.61,166.82,166.61,166.77,16829.0,154.5643,154.7591,154.5643,154.7127,16829.0
2018-08-10 10:20:00,166.74,166.77,166.65,166.65,6470.0,154.6849,154.7127,154.6014,154.6014,6470.0
2018-08-10 10:25:00,166.67,166.79,166.57,166.66,32767.0,154.6199,154.7313,154.5272,154.6107,32767.0
2018-08-10 10:30:00,166.68,166.97,166.66,166.97,6006.0,154.6292,154.8982,154.6107,154.8982,6006.0
2018-08-10 10:35:00,166.97,167.01,166.76,166.79,3231.0,154.8982,154.9353,154.7034,154.7313,3231.0
2018-08-10 10:40:00,166.77,166.88,166.73,166.78,3844.0,154.7127,154.8147,154.6756,154.722,3844.0
2018-08-10 10:45:00,166.72,166.92,166.63,166.81,7151.0,154.6663,154.8519,154.5828,154.7498,7151.0
2018-08-10 10:50:00,166.76,166.87,166.72,166.87,3015.0,154.7034,154.8055,154.6663,154.8055,3015.0
2018-08-10 10:55:00,166.99,167.03,166.94,166.99,2001.0,154.9168,154.9539,154.8704,154.9168,2001.0
2018-08-10 11:00:00,166.93,166.94,166.7,166.94,6184.0,154.8611,154.8704,154.6478,154.8704,6184.0
2018-08-10 11:05:00,166.91,167.13,166.88,167.09,7930.0,154.8426,155.0467,154.8147,155.0096,7930.0
2018-08-10 11:10:00,167.05,167.06,167.0,167.02,4640.0,154.9725,154.9817,154.9261,154.9446,4640.0
2018-08-10 11:15:00,167.04,167.06,166.82,166.82,15220.0,154.9632,154.9817,154.7591,154.7591,15220.0
2018-08-10 11:20:00,166.83,166.97,166.8,166.97,3933.0,154.7684,154.8982,154.7405,154.8982,3933.0
2018-08-10 11:25:00,166.95,166.95,166.73,166.78,1746.0,154.8797,154.8797,154.6756,154.722,1746.0
2018-08-10 11:30:00,166.78,166.97,166.77,166.97,1903.0,154.722,154.8982,154.7127,154.8982,1903.0
2018-08-10 11:35:00,166.94,166.94,166.87,166.87,2066.0,154.8704,154.8704,154.8055,154.8055,2066.0
2018-08-10 11:40:00,166.88,166.88,166.69,166.72,2100.0,154.8147,154.8147,154.6385,154.6663,2100.0
2018-08-10 11:45:00,166.77,166.94,166.72,166.94,3447.0,154.7127,154.8704,154.6663,154.8704,3447.0
2018-08-10 11:50:00,166.94,167.0,166.84,167.0,4466.0,154.8704,154.9261,154.7776,154.9261,4466.0
2018-08-10 11:55:00,166.96,167.14,166.82,166.82,3440.0,154.889,155.0559,154.7591,154.7591,3440.0
2018-08-10 12:00:00,166.75,166.76,166.63,166.67,2265.0,154.6941,154.7034,154.5828,154.6199,2265.0
2018-08-10 12:05:00,166.63,166.67,166.58,166.66,1650.0,154.5828,154.6199,154.5364,154.6107,1650.0
2018-08-10 12:10:00,166.56,166.62,166.55,166.55,1200.0,154.5179,154.5735,154.5086,154.5086,1200.0
2018-08-10 12:15:00,166.62,166.66,166.58,166.6,4224.0,154.5735,154.6107,154.5364,154.555,4224.0
2018-08-10 12:20:00,166.64,166.72,166.63,166.72,1579.0,154.5921,154.6663,154.5828,154.6663,1579.0
2018-08-10 12:25:00,166.69,166.73,166.67,166.73,2000.0,154.6385,154.6756,154.6199,154.6756,2000.0
2018-08-10 12:30:00,166.76,166.78,166.7,166.72,5683.0,154.7034,154.722,154.6478,154.6663,5683.0
2018-08-10 12:35:00,166.76,166.76,166.63,166.64,1700.0,154.7034,154.7034,154.5828,154.5921,1700.0
2018-08-10 12:40:00,166.66,166.67,166.59,166.59,1560.0,154.6107,154.6199,154.5457,154.5457,1560.0
2018-08-10 12:45:00,166.57,166.57,166.52,166.53,4700.0,154.5272,154.5272,154.4808,154.4901,4700.0
2018-08-10 12:50:00,166.52,166.55,166.45,166.52,5488.0,154.4808,154.5086,154.4158,154.4808,5488.0
2018-08-10 12:55:00,166.5,166.53,166.48,166.5,908.0,154.4622,154.4901,154.4437,154.4622,908.0
2018-08-10 13:00:00,166.45,166.48,166.34,166.35,3067.0,154.4158,154.4437,154.3138,154.3231,3067.0
2018-08-10 13:05:00,166.27,166.3,166.26,166.27,1135.0,154.2488,154.2767,154.2396,154.2488,1135.0
2018-08-10 13:10:00,166.27,166.4,166.27,166.35,3248.0,154.2488,154.3695,154.2488,154.3231,3248.0
2018-08-10 13:15:00,166.31,166.32,166.19,166.19,3669.0,154.286,154.2952,154.1746,154.1746,3669.0
2018-08-10 13:20:00,166.14,166.24,166.14,166.2,2310.0,154.1282,154.221,154.1282,154.1839,2310.0
2018-08-10 13:25:00,166.17,166.18,166.1,166.17,1179.0,154.1561,154.1654,154.0911,154.1561,1179.0
2018-08-10 13:30:00,166.13,166.18,166.07,166.11,2515.0,154.119,154.1654,154.0633,154.1004,2515.0
2018-08-10 13:35:00,166.02,166.06,165.88,165.9,3114.0,154.0169,154.054,153.887,153.9056,3114.0
2018-08-10 13:40:00,165.91,165.95,165.89,165.89,1700.0,153.9149,153.952,153.8963,153.8963,1700.0
2018-08-10 13:45:00,165.89,165.91,165.75,165.84,3634.0,153.8963,153.9149,153.7664,153.8499,3634.0
2018-08-10 13:50:00,165.82,165.87,165.82,165.83,900.0,153.8314,153.8778,153.8314,153.8407,900.0
2018-08-10 13:55:00,165.76,165.76,165.61,165.69,3863.0,153.7757,153.7757,153.6366,153.7108,3863.0
2018-08-10 14:00:00,165.65,165.78,165.65,165.69,1642.0,153.6737,153.7943,153.6737,153.7108,1642.0
2018-08-10 14:05:00,165.7,165.8,165.67,165.74,3017.0,153.7201,153.8128,153.6922,153.7572,3017.0
2018-08-10 14:10:00,165.79,165.87,165.79,165.8,3287.0,153.8036,153.8778,153.8036,153.8128,3287.0
2018-08-10 14:15:00,165.79,165.82,165.69,165.75,2793.0,153.8036,153.8314,153.7108,153.7664,2793.0
2018-08-10 14:20:00,165.76,165.76,165.45,165.54,5368.0,153.7757,153.7757,153.4881,153.5716,5368.0
2018-08-10 14:25:00,165.54,165.58,165.38,165.39,5400.0,153.5716,153.6087,153.4232,153.4325,5400.0
2018-08-10 14:30:00,165.39,165.51,165.39,165.51,2100.0,153.4325,153.5438,153.4325,153.5438,2100.0
2018-08-10 14:35:00,165.47,165.54,165.41,165.47,2567.0,153.5067,153.5716,153.451,153.5067,2567.0
2018-08-10 14:40:00,165.47,165.62,165.42,165.61,4904.0,153.5067,153.6458,153.4603,153.6366,4904.0
2018-08-10 14:45:00,165.59,165.6,165.52,165.52,2100.0,153.618,153.6273,153.5531,153.5531,2100.0
2018-08-10 14:50:00,165.55,165.66,165.55,165.64,3300.0,153.5809,153.683,153.5809,153.6644,3300.0
2018-08-10 14:55:00,165.66,165.73,165.63,165.71,15463.0,153.683,153.7479,153.6551,153.7293,15463.0
2018-08-10 15:00:00,165.71,165.8,165.64,165.7,40508.0,153.7293,153.8128,153.6644,153.7201,40508.0
2018-08-10 15:05:00,165.68,165.69,165.6,165.69,1729.0,153.7015,153.7108,153.6273,153.7108,1729.0
2018-08-10 15:10:00,165.67,165.71,165.65,165.65,2906.0,153.6922,153.7293,153.6737,153.6737,2906.0
2018-08-10 15:15:00,165.7,165.96,165.7,165.94,6062.0,153.7201,153.9613,153.7201,153.9427,6062.0
2018-08-10 15:20:00,165.95,166.2,165.95,166.05,7841.0,153.952,154.1839,153.952,154.0448,7841.0
2018-08-10 15:25:00,166.07,166.19,166.07,166.13,4600.0,154.0633,154.1746,154.0633,154.119,4600.0
2018-08-10 15:30:00,166.14,166.17,166.05,166.06,7401.0,154.1282,154.1561,154.0448,154.054,7401.0
2018-08-10 15:35:00,166.05,166.09,165.89,165.91,9950.0,154.0448,154.0819,153.8963,153.9149,9950.0
2018-08-10 15:40:00,165.9,165.97,165.81,165.81,9424.0,153.9056,153.9705,153.8221,153.8221,9424.0
2018-08-10 15:45:00,165.79,165.9,165.79,165.83,11110.0,153.8036,153.9056,153.8036,153.8407,11110.0
2018-08-10 15:50:00,165.85,165.98,165.8,165.91,9807.0,153.8592,153.9798,153.8128,153.9149,9807.0
2018-08-10 15:55:00,165.89,165.99,165.87,165.9,25849.0,153.8963,153.9891,153.8778,153.9056,25849.0
2018-08-13 09:30:00,166.05,166.55,166.05,166.55,9381.0,154.0448,154.5086,154.0448,154.5086,9381.0
2018-08-13 09:35:00,166.56,167.4,166.56,167.4,24733.0,154.5179,155.2972,154.5179,155.2972,24733.0
2018-08-13 09:40:00,167.41,167.62,167.06,167.2,10672.0,155.3064,155.5012,154.9817,155.1116,10672.0
2018-08-13 09:45:00,167.27,167.29,166.97,166.97,5470.0,155.1765,155.1951,154.8982,154.8982,5470.0
2018-08-13 09:50:00,167.03,167.03,166.71,166.93,26295.0,154.9539,154.9539,154.657,154.8611,26295.0
2018-08-13 09:55:00,166.87,167.2,166.86,167.18,9100.0,154.8055,155.1116,154.7962,155.0931,9100.0
2018-08-13 10:00:00,167.15,167.21,167.06,167.14,4535.0,155.0652,155.1209,154.9817,155.0559,4535.0
2018-08-13 10:05:00,167.12,167.17,166.96,167.05,5105.0,155.0374,155.0838,154.889,154.9725,5105.0
2018-08-13 10:10:00,167.15,167.15,166.96,166.99,5186.0,155.0652,155.0652,154.889,154.9168,5186.0
2018-08-13 10:15:00,166.99,167.0,166.9,166.93,5100.0,154.9168,154.9261,154.8333,154.8611,5100.0
2018-08-13 10:20:00,166.91,166.97,166.91,166.95,3050.0,154.8426,154.8982,154.8426,154.8797,3050.0
2018-08-13 10:25:00,166.92,166.92,166.76,166.76,3426.0,154.8519,154.8519,154.7034,154.7034,3426.0
2018-08-13 10:30:00,166.81,166.94,166.79,166.86,7649.0,154.7498,154.8704,154.7313,154.7962,7649.0
2018-08-13 10:35:00,166.78,166.78,166.68,166.75,2856.0,154.722,154.722,154.6292,154.6941,2856.0
2018-08-13 10:40:00,166.77,166.87,166.77,166.82,600.0,154.7127,154.8055,154.7127,154.7591,600.0
2018-08-13 10:45:00,166.82,166.93,166.77,166.77,3300.0,154.7591,154.8611,154.7127,154.7127,3300.0
2018-08-13 10:50:00,166.78,166.95,166.78,166.86,5350.0,154.722,154.8797,154.722,154.7962,5350.0
2018-08-13 10:55:00,166.84,166.97,166.79,166.86,14442.0,154.7776,154.8982,154.7313,154.7962,14442.0
2018-08-13 11:00:00,166.91,166.94,166.87,166.91,2200.0,154.8426,154.8704,154.8055,154.8426,2200.0
2018-08-13 11:05:00,166.95,166.96,166.51,166.58,5627.0,154.8797,154.889,154.4715,154.5364,5627.0
2018-08-13 11:10:00,166.62,166.71,166.55,166.64,6468.0,154.5735,154.657,154.5086,154.5921,6468.0
2018-08-13 11:15:00,166.69,166.75,166.52,166.52,7998.0,154.6385,154.6941,154.4808,154.4808,7998.0
2018-08-13 11:20:00,166.47,166.5,166.42,166.42,3635.0,154.4344,154.4622,154.388,154.388,3635.0
2018-08-13 11:25:00,166.35,166.47,166.23,166.45,6286.0,154.3231,154.4344,154.2117,154.4158,6286.0
2018-08-13 11:30:00,166.43,166.56,166.41,166.51,10510.0,154.3973,154.5179,154.3787,154.4715,10510.0
2018-08-13 11:35:00,166.5,166.51,166.27,166.3,7000.0,154.4622,154.4715,154.2488,154.2767,7000.0
2018-08-13 11:40:00,166.27,166.38,166.24,166.38,1400.0,154.2488,154.3509,154.221,154.3509,1400.0
2018-08-13 11:45:00,166.37,166.4,166.35,166.36,1818.0,154.3416,154.3695,154.3231,154.3323,1818.0
2018-08-13 11:50:00,166.37,166.38,166.22,166.27,3020.0,154.3416,154.3509,154.2025,154.2488,3020.0
2018-08-13 11:55:00,166.28,166.39,166.24,166.27,2840.0,154.2581,154.3602,154.221,154.2488,2840.0
2018-08-13 12:00:00,166.21,166.24,166.13,166.22,2400.0,154.1932,154.221,154.119,154.2025,2400.0
2018-08-13 12:05:00,166.17,166.24,166.11,166.18,4450.0,154.1561,154.221,154.1004,154.1654,4450.0
2018-08-13 12:10:00,166.16,166.28,166.08,166.21,3811.0,154.1468,154.2581,154.0726,154.1932,3811.0
2018-08-13 12:15:00,166.21,166.23,166.08,166.09,2426.0,154.1932,154.2117,154.0726,154.0819,2426.0
2018-08-13 12:20:00,166.15,166.18,166.06,166.08,1602.0,154.1375,154.1654,154.054,154.0726,1602.0
2018-08-13 12:25:00,166.06,166.07,165.93,166.01,3948.0,154.054,154.0633,153.9334,154.0076,3948.0
2018-08-13 12:30:00,165.97,165.98,165.87,165.95,2045.0,153.9705,153.9798,153.8778,153.952,2045.0
2018-08-13 12:35:00,165.9,166.02,165.88,165.94,1400.0,153.9056,154.0169,153.887,153.9427,1400.0
2018-08-13 12:40:00,165.98,165.98,165.94,165.94,300.0,153.9798,153.9798,153.9427,153.9427,300.0
2018-08-13 12:45:00,165.94,165.99,165.91,165.99,1904.0,153.9427,153.9891,153.9149,153.9891,1904.0
2018-08-13 12:50:00,165.99,166.12,165.96,166.07,8216.0,153.9891,154.1097,153.9613,154.0633,8216.0
2018-08-13 12:55:00,166.07,166.09,166.01,166.07,4686.0,154.0633,154.0819,154.0076,154.0633,4686.0
2018-08-13 13:00:00,166.01,166.02,165.85,165.92,4452.0,154.0076,154.0169,153.8592,153.9242,4452.0
2018-08-13 13:05:00,165.92,165.95,165.9,165.95,1332.0,153.9242,153.952,153.9056,153.952,1332.0
2018-08-13 13:10:00,165.96,166.05,165.95,165.99,5080.0,153.9613,154.0448,153.952,153.9891,5080.0
2018-08-13 13:15:00,166.03,166.21,165.96,166.19,1600.0,154.0262,154.1932,153.9613,154.1746,1600.0
2018-08-13 13:20:00,166.17,166.25,166.16,166.19,15338.0,154.1561,154.2303,154.1468,154.1746,15338.0
2018-08-13 13:25:00,166.19,166.22,166.19,166.2,300.0,154.1746,154.2025,154.1746,154.1839,300.0
2018-08-13 13:30:00,166.21,166.38,166.21,166.3,3486.0,154.1932,154.3509,154.1932,154.2767,3486.0
2018-08-13 13:35:00,166.33,166.33,166.17,166.22,2620.0,154.3045,154.3045,154.1561,154.2025,2620.0
2018-08-13 13:40:00,166.21,166.23,166.19,166.23,1300.0,154.1932,154.2117,154.1746,154.2117,1300.0
2018-08-13 13:45:00,166.25,166.25,166.16,166.16,600.0,154.2303,154.2303,154.1468,154.1468,600.0
2018-08-13 13:50:00,166.17,166.41,166.17,166.38,2510.0,154.1561,154.3787,154.1561,154.3509,2510.0
2018-08-13 13:55:00,166.39,166.41,166.35,166.4,3815.0,154.3602,154.3787,154.3231,154.3695,3815.0
2018-08-13 14:00:00,166.36,166.62,166.36,166.62,2485.0,154.3323,154.5735,154.3323,154.5735,2485.0
2018-08-13 14:05:00,166.6,166.62,166.57,166.57,1530.0,154.555,154.5735,154.5272,154.5272,1530.0
2018-08-13 14:10:00,166.57,166.68,166.57,166.64,2396.0,154.5272,154.6292,154.5272,154.5921,2396.0
2018-08-13 14:15:00,166.59,166.63,166.56,166.62,1183.0,154.5457,154.5828,154.5179,154.5735,1183.0
2018-08-13 14:20:00,166.61,166.68,166.6,166.67,1682.0,154.5643,154.6292,154.555,154.6199,1682.0
2018-08-13 14:25:00,166.69,166.84,166.68,166.78,4300.0,154.6385,154.7776,154.6292,154.722,4300.0
2018-08-13 14:30:00,166.8,166.83,166.59,166.6,6734.0,154.7405,154.7684,154.5457,154.555,6734.0
2018-08-13 14:35:00,166.59,166.59,166.31,166.31,3500.0,154.5457,154.5457,154.286,154.286,3500.0
2018-08-13 14:40:00,166.39,166.39,166.27,166.36,1100.0,154.3602,154.3602,154.2488,154.3323,1100.0
2018-08-13 14:45:00,166.35,166.39,166.32,166.32,1718.0,154.3231,154.3602,154.2952,154.2952,1718.0
2018-08-13 14:50:00,166.3,166.34,166.2,166.24,3035.0,154.2767,154.3138,154.1839,154.221,3035.0
2018-08-13 14:55:00,166.19,166.28,166.15,166.21,4499.0,154.1746,154.2581,154.1375,154.1932,4499.0
2018-08-13 15:00:00,166.18,166.28,166.11,166.28,7421.0,154.1654,154.2581,154.1004,154.2581,7421.0
2018-08-13 15:05:00,166.25,166.3,166.22,166.3,3660.0,154.2303,154.2767,154.2025,154.2767,3660.0
2018-08-13 15:10:00,166.31,166.46,166.28,166.46,6000.0,154.286,154.4251,154.2581,154.4251,6000.0
2018-08-13 15:15:00,166.46,166.51,166.4,166.4,6239.0,154.4251,154.4715,154.3695,154.3695,6239.0
2018-08-13 15:20:00,166.37,166.39,166.27,166.35,4620.0,154.3416,154.3602,154.2488,154.3231,4620.0
2018-08-13 15:25:00,166.37,166.41,166.27,166.28,3517.0,154.3416,154.3787,154.2488,154.2581,3517.0
2018-08-13 15:30:00,166.21,166.27,166.14,166.15,7206.0,154.1932,154.2488,154.1282,154.1375,7206.0
2018-08-13 15:35:00,166.15,166.36,166.15,166.32,6305.0,154.1375,154.3323,154.1375,154.2952,6305.0
2018-08-13 15:40:00,166.31,166.43,166.18,166.34,14192.0,154.286,154.3973,154.1654,154.3138,14192.0
2018-08-13 15:45:00,166.35,166.37,166.2,166.21,11216.0,154.3231,154.3416,154.1839,154.1932,11216.0
2018-08-13 15:50:00,166.16,166.18,166.06,166.18,18444.0,154.1468,154.1654,154.054,154.1654,18444.0
2018-08-13 15:55:00,166.19,166.28,166.02,166.09,32163.0,154.1746,154.2581,154.0169,154.0819,32163.0
2018-08-14 09:30:00,166.09,167.0,166.09,166.46,9227.0,154.0819,154.9261,154.0819,154.4251,9227.0
2018-08-14 09:35:00,166.51,166.74,166.46,166.65,5279.0,154.4715,154.6849,154.4251,154.6014,5279.0
2018-08-14 09:40:00,166.37,166.44,166.11,166.34,14900.0,154.3416,154.4066,154.1004,154.3138,14900.0
2018-08-14 09:45:00,166.33,166.38,166.08,166.16,5138.0,154.3045,154.3509,154.0726,154.1468,5138.0
2018-08-14 09:50:00,166.03,166.03,165.84,165.91,3805.0,154.0262,154.0262,153.8499,153.9149,3805.0
2018-08-14 09:55:00,165.94,166.06,165.94,166.05,6671.0,153.9427,154.054,153.9427,154.0448,6671.0
2018-08-14 10:00:00,166.06,166.16,165.9,165.94,10840.0,154.054,154.1468,153.9056,153.9427,10840.0
2018-08-14 10:05:00,165.95,166.07,165.87,165.93,32466.0,153.952,154.0633,153.8778,153.9334,32466.0
2018-08-14 10:10:00,165.95,166.1,165.94,165.97,8120.0,153.952,154.0911,153.9427,153.9705,8120.0
2018-08-14 10:15:00,165.97,165.98,165.73,165.73,39804.0,153.9705,153.9798,153.7479,153.7479,39804.0
2018-08-14 10:20:00,165.78,165.78,165.42,165.57,5264.0,153.7943,153.7943,153.4603,153.5995,5264.0
2018-08-14 10:25:00,165.61,165.7,165.6,165.7,2500.0,153.6366,153.7201,153.6273,153.7201,2500.0
2018-08-14 10:30:00,165.69,166.15,165.69,166.11,9089.0,153.7108,154.1375,153.7108,154.1004,9089.0
2018-08-14 10:35:00,166.15,166.37,166.14,166.37,2645.0,154.1375,154.3416,154.1282,154.3416,2645.0
2018-08-14 10:40:00,166.26,166.46,166.16,166.41,14582.0,154.2396,154.4251,154.1468,154.3787,14582.0
2018-08-14 10:45:00,166.39,166.41,166.29,166.39,10119.0,154.3602,154.3787,154.2674,154.3602,10119.0
2018-08-14 10:50:00,166.4,166.5,166.31,166.45,5064.0,154.3695,154.4622,154.286,154.4158,5064.0
2018-08-14 10:55:00,166.45,166.48,166.29,166.35,14350.0,154.4158,154.4437,154.2674,154.3231,14350.0
2018-08-14 11:00:00,166.29,166.36,166.2,166.3,6044.0,154.2674,154.3323,154.1839,154.2767,6044.0
2018-08-14 11:05:00,166.33,166.42,166.31,166.39,5185.0,154.3045,154.388,154.286,154.3602,5185.0
2018-08-14 11:10:00,166.42,166.47,166.35,166.47,6669.0,154.388,154.4344,154.3231,154.4344,6669.0
2018-08-14 11:15:00,166.51,166.52,166.17,166.17,11132.0,154.4715,154.4808,154.1561,154.1561,11132.0
2018-08-14 11:20:00,166.18,166.43,166.16,166.43,5273.0,154.1654,154.3973,154.1468,154.3973,5273.0
2018-08-14 11:25:00,166.43,166.8,166.43,166.71,6802.0,154.3973,154.7405,154.3973,154.657,6802.0
2018-08-14 11:30:00,166.62,166.81,166.62,166.78,20168.0,154.5735,154.7498,154.5735,154.722,20168.0
2018-08-14 11:35:00,166.78,166.92,166.78,166.84,15870.0,154.722,154.8519,154.722,154.7776,15870.0
2018-08-14 11:40:00,166.84,166.91,166.82,166.88,12450.0,154.7776,154.8426,154.7591,154.8147,12450.0
2018-08-14 11:45:00,166.88,166.97,166.78,166.89,12841.0,154.8147,154.8982,154.722,154.824,12841.0
2018-08-14 11:50:00,166.9,167.03,166.9,167.0,22747.0,154.8333,154.9539,154.8333,154.9261,22747.0
2018-08-14 11:55:00,167.02,167.08,166.96,167.01,9900.0,154.9446,155.0003,154.889,154.9353,9900.0
2018-08-14 12:00:00,167.04,167.18,167.01,167.14,4692.0,154.9632,155.0931,154.9353,155.0559,4692.0
2018-08-14 12:05:00,167.17,167.24,167.16,167.22,25553.0,155.0838,155.1487,155.0745,155.1302,25553.0
2018-08-14 12:10:00,167.26,167.31,167.2,167.26,12067.0,155.1673,155.2137,155.1116,155.1673,12067.0
2018-08-14 12:15:00,167.27,167.31,167.12,167.2,6000.0,155.1765,155.2137,155.0374,155.1116,6000.0
2018-08-14 12:20:00,167.2,167.2,167.03,167.09,5405.0,155.1116,155.1116,154.9539,155.0096,5405.0
2018-08-14 12:25:00,167.11,167.12,167.08,167.09,3126.0,155.0281,155.0374,155.0003,155.0096,3126.0
2018-08-14 12:30:00,167.07,167.07,166.99,167.03,4300.0,154.991,154.991,154.9168,154.9539,4300.0
2018-08-14 12:35:00,167.04,167.21,167.04,167.18,5572.0,154.9632,155.1209,154.9632,155.0931,5572.0
2018-08-14 12:40:00,167.19,167.3,167.19,167.22,6873.0,155.1023,155.2044,155.1023,155.1302,6873.0
2018-08-14 12:45:00,167.21,167.25,167.15,167.18,8000.0,155.1209,155.158,155.0652,155.0931,8000.0
2018-08-14 12:50:00,167.18,167.27,167.13,167.15,15009.0,155.0931,155.1765,155.0467,155.0652,15009.0
2018-08-14 12:55:00,167.15,167.26,167.14,167.22,21493.0,155.0652,155.1673,155.0559,155.1302,21493.0
2018-08-14 13:00:00,167.25,167.25,167.09,167.09,27919.0,155.158,155.158,155.0096,155.0096,27919.0
2018-08-14 13:05:00,167.09,167.14,166.96,166.99,10201.0,155.0096,155.0559,154.889,154.9168,10201.0
2018-08-14 13:10:00,167.0,167.07,166.9,166.98,4105.0,154.9261,154.991,154.8333,154.9075,4105.0
2018-08-14 13:15:00,166.97,167.02,166.97,167.02,1342.0,154.8982,154.9446,154.8982,154.9446,1342.0
2018-08-14 13:20:00,167.02,167.07,166.78,166.88,7625.0,154.9446,154.991,154.722,154.8147,7625.0
2018-08-14 13:25:00,166.79,166.79,166.68,166.73,1665.0,154.7313,154.7313,154.6292,154.6756,1665.0
2018-08-14 13:30:00,166.69,166.71,166.65,166.71,6139.0,154.6385,154.657,154.6014,154.657,6139.0
2018-08-14 13:35:00,166.7,166.71,166.64,166.64,3729.0,154.6478,154.657,154.5921,154.5921,3729.0
2018-08-14 13:40:00,166.67,166.69,166.55,166.6,49100.0,154.6199,154.6385,154.5086,154.555,49100.0
2018-08-14 13:45:00,166.59,166.72,166.58,166.68,2457.0,154.5457,154.6663,154.5364,154.6292,2457.0
2018-08-14 13:50:00,166.64,166.64,166.48,166.48,1724.0,154.5921,154.5921,154.4437,154.4437,1724.0
2018-08-14 13:55:00,166.5,166.58,166.37,166.57,14612.0,154.4622,154.5364,154.3416,154.5272,14612.0
2018-08-14 14:00:00,166.6,166.86,166.56,166.75,16636.0,154.555,154.7962,154.5179,154.6941,16636.0
2018-08-14 14:05:00,166.77,166.86,166.46,166.46,10657.0,154.7127,154.7962,154.4251,154.4251,10657.0
2018-08-14 14:10:00,166.53,166.65,166.52,166.54,12280.0,154.4901,154.6014,154.4808,154.4993,12280.0
2018-08-14 14:15:00,166.53,166.62,166.52,166.62,5250.0,154.4901,154.5735,154.4808,154.5735,5250.0
2018-08-14 14:20:00,166.64,166.66,166.52,166.54,2654.0,154.5921,154.6107,154.4808,154.4993,2654.0
2018-08-14 14:25:00,166.56,166.57,166.49,166.54,1666.0,154.5179,154.5272,154.4529,154.4993,1666.0
2018-08-14 14:30:00,166.53,166.61,166.5,166.61,3769.0,154.4901,154.5643,154.4622,154.5643,3769.0
2018-08-14 14:35:00,166.64,166.76,166.64,166.69,2542.0,154.5921,154.7034,154.5921,154.6385,2542.0
2018-08-14 14:40:00,166.7,166.85,166.66,166.83,5094.0,154.6478,154.7869,154.6107,154.7684,5094.0
2018-08-14 14:45:00,166.87,166.87,166.74,166.74,2698.0,154.8055,154.8055,154.6849,154.6849,2698.0
2018-08-14 14:50:00,166.75,166.78,166.73,166.76,1330.0,154.6941,154.722,154.6756,154.7034,1330.0
2018-08-14 14:55:00,166.76,166.76,166.64,166.64,2177.0,154.7034,154.7034,154.5921,154.5921,2177.0
2018-08-14 15:00:00,166.67,166.68,166.6,166.61,3326.0,154.6199,154.6292,154.555,154.5643,3326.0
2018-08-14 15:05:00,166.62,166.64,166.55,166.59,3405.0,154.5735,154.5921,154.5086,154.5457,3405.0
2018-08-14 15:10:00,166.57,166.61,166.53,166.56,3212.0,154.5272,154.5643,154.4901,154.5179,3212.0
2018-08-14 15:15:00,166.54,166.57,166.51,166.55,1551.0,154.4993,154.5272,154.4715,154.5086,1551.0
2018-08-14 15:20:00,166.53,166.56,166.49,166.55,4000.0,154.4901,154.5179,154.4529,154.5086,4000.0
2018-08-14 15:25:00,166.55,166.55,166.47,166.47,2258.0,154.5086,154.5086,154.4344,154.4344,2258.0
2018-08-14 15:30:00,166.48,166.52,166.43,166.52,6195.0,154.4437,154.4808,154.3973,154.4808,6195.0
2018-08-14 15:35:00,166.54,166.58,166.33,166.38,6145.0,154.4993,154.5364,154.3045,154.3509,6145.0
2018-08-14 15:40:00,166.4,166.42,166.31,166.33,3736.0,154.3695,154.388,154.286,154.3045,3736.0
2018-08-14 15:45:00,166.34,166.34,166.23,166.24,5401.0,154.3138,154.3138,154.2117,154.221,5401.0
2018-08-14 15:50:00,166.26,166.35,166.22,166.35,8576.0,154.2396,154.3231,154.2025,154.3231,8576.0
2018-08-14 15:55:00,166.36,166.38,166.11,166.21,34337.0,154.3323,154.3509,154.1004,154.1932,34337.0
2018-08-15 09:30:00,165.83,165.98,165.32,165.45,10720.0,153.8407,153.9798,153.3675,153.4881,10720.0
2018-08-15 09:35:00,165.65,165.69,165.48,165.67,10600.0,153.6737,153.7108,153.516,153.6922,10600.0
2018-08-15 09:40:00,165.61,165.86,165.56,165.56,2087.0,153.6366,153.8685,153.5902,153.5902,2087.0
2018-08-15 09:45:00,165.5,165.59,165.32,165.35,980.0,153.5345,153.618,153.3675,153.3954,980.0
2018-08-15 09:50:00,165.3,165.54,165.3,165.44,3121.0,153.349,153.5716,153.349,153.4789,3121.0
2018-08-15 09:55:00,165.46,165.61,165.33,165.47,3088.0,153.4974,153.6366,153.3768,153.5067,3088.0
2018-08-15 10:00:00,165.46,165.46,165.0,165.03,5013.0,153.4974,153.4974,153.0707,153.0985,5013.0
2018-08-15 10:05:00,164.91,165.14,164.79,165.04,5050.0,152.9872,153.2005,152.8759,153.1078,5050.0
2018-08-15 10:10:00,164.99,165.0,164.87,165.0,2300.0,153.0614,153.0707,152.9501,153.0707,2300.0
2018-08-15 10:15:00,164.91,165.06,164.75,165.06,7492.0,152.9872,153.1263,152.8387,153.1263,7492.0
2018-08-15 10:20:00,165.09,165.19,165.07,165.13,1050.0,153.1542,153.2469,153.1356,153.1913,1050.0
2018-08-15 10:25:00,165.14,165.28,165.14,165.14,4372.0,153.2005,153.3304,153.2005,153.2005,4372.0
2018-08-15 10:30:00,165.19,165.46,165.19,165.39,6458.0,153.2469,153.4974,153.2469,153.4325,6458.0
2018-08-15 10:35:00,165.4,165.97,165.4,165.95,3235.0,153.4417,153.9705,153.4417,153.952,3235.0
2018-08-15 10:40:00,165.95,165.95,165.72,165.72,2439.0,153.952,153.952,153.7386,153.7386,2439.0
2018-08-15 10:45:00,165.49,165.62,165.45,165.57,4852.0,153.5252,153.6458,153.4881,153.5995,4852.0
2018-08-15 10:50:00,165.52,165.54,165.42,165.43,809.0,153.5531,153.5716,153.4603,153.4696,809.0
2018-08-15 10:55:00,165.44,165.62,165.44,165.58,4094.0,153.4789,153.6458,153.4789,153.6087,4094.0
2018-08-15 11:00:00,165.56,165.75,165.47,165.59,6521.0,153.5902,153.7664,153.5067,153.618,6521.0
2018-08-15 11:05:00,165.68,165.71,165.27,165.71,2850.0,153.7015,153.7293,153.3211,153.7293,2850.0
2018-08-15 11:10:00,165.67,165.92,165.67,165.79,3439.0,153.6922,153.9242,153.6922,153.8036,3439.0
2018-08-15 11:15:00,165.78,165.99,165.75,165.92,4197.0,153.7943,153.9891,153.7664,153.9242,4197.0
2018-08-15 11:20:00,165.95,166.26,165.88,166.02,9893.0,153.952,154.2396,153.887,154.0169,9893.0
2018-08-15 11:25:00,166.12,166.21,166.06,166.12,2980.0,154.1097,154.1932,154.054,154.1097,2980.0
2018-08-15 11:30:00,166.06,166.21,166.01,166.18,1975.0,154.054,154.1932,154.0076,154.1654,1975.0
2018-08-15 11:35:00,166.21,166.31,166.0,166.03,2300.0,154.1932,154.286,153.9984,154.0262,2300.0
2018-08-15 11:40:00,166.04,166.07,165.93,166.0,2756.0,154.0355,154.0633,153.9334,153.9984,2756.0
2018-08-15 11:45:00,165.93,166.02,165.82,166.02,2100.0,153.9334,154.0169,153.8314,154.0169,2100.0
2018-08-15 11:50:00,166.03,166.03,165.85,165.87,1820.0,154.0262,154.0262,153.8592,153.8778,1820.0
2018-08-15 11:55:00,165.88,165.88,165.62,165.66,1729.0,153.887,153.887,153.6458,153.683,1729.0
2018-08-15 12:00:00,165.61,165.75,165.61,165.73,3104.0,153.6366,153.7664,153.6366,153.7479,3104.0
2018-08-15 12:05:00,165.74,165.98,165.65,165.98,2829.0,153.7572,153.9798,153.6737,153.9798,2829.0
2018-08-15 12:10:00,165.94,166.02,165.87,166.01,4700.0,153.9427,154.0169,153.8778,154.0076,4700.0
2018-08-15 12:15:00,165.97,166.11,165.93,166.08,6269.0,153.9705,154.1004,153.9334,154.0726,6269.0
2018-08-15 12:20:00,166.01,166.06,165.81,165.97,2829.0,154.0076,154.054,153.8221,153.9705,2829.0
2018-08-15 12:25:00,165.97,166.01,165.94,166.0,4000.0,153.9705,154.0076,153.9427,153.9984,4000.0
2018-08-15 12:30:00,165.94,166.25,165.94,166.21,13339.0,153.9427,154.2303,153.9427,154.1932,13339.0
2018-08-15 12:35:00,166.27,166.34,166.27,166.28,1894.0,154.2488,154.3138,154.2488,154.2581,1894.0
2018-08-15 12:40:00,166.25,166.25,166.08,166.08,1200.0,154.2303,154.2303,154.0726,154.0726,1200.0
2018-08-15 12:45:00,166.02,166.11,165.99,166.1,1320.0,154.0169,154.1004,153.9891,154.0911,1320.0
2018-08-15 12:50:00,166.11,166.17,166.08,166.14,3959.0,154.1004,154.1561,154.0726,154.1282,3959.0
2018-08-15 12:55:00,166.09,166.13,166.05,166.08,2150.0,154.0819,154.119,154.0448,154.0726,2150.0
2018-08-15 13:00:00,166.07,166.21,166.0,166.21,1626.0,154.0633,154.1932,153.9984,154.1932,1626.0
2018-08-15 13:05:00,166.14,166.36,166.14,166.31,6150.0,154.1282,154.3323,154.1282,154.286,6150.0
2018-08-15 13:10:00,166.27,166.62,166.26,166.4,21521.0,154.2488,154.5735,154.2396,154.3695,21521.0
2018-08-15 13:15:00,166.35,166.43,166.33,166.41,2670.0,154.3231,154.3973,154.3045,154.3787,2670.0
2018-08-15 13:20:00,166.33,166.45,166.17,166.2,4004.0,154.3045,154.4158,154.1561,154.1839,4004.0
2018-08-15 13:25:00,166.23,166.32,166.23,166.29,1609.0,154.2117,154.2952,154.2117,154.2674,1609.0
2018-08-15 13:30:00,166.28,166.28,166.17,166.25,2150.0,154.2581,154.2581,154.1561,154.2303,2150.0
2018-08-15 13:35:00,166.18,166.37,166.18,166.34,4912.0,154.1654,154.3416,154.1654,154.3138,4912.0
2018-08-15 13:40:00,166.43,166.57,166.43,166.52,2605.0,154.3973,154.5272,154.3973,154.4808,2605.0
2018-08-15 13:45:00,166.51,166.65,166.47,166.5,7306.0,154.4715,154.6014,154.4344,154.4622,7306.0
2018-08-15 13:50:00,166.51,166.6,166.51,166.55,1754.0,154.4715,154.555,154.4715,154.5086,1754.0
2018-08-15 13:55:00,166.58,166.6,166.53,166.58,1854.0,154.5364,154.555,154.4901,154.5364,1854.0
2018-08-15 14:00:00,166.5,166.54,166.36,166.44,2940.0,154.4622,154.4993,154.3323,154.4066,2940.0
2018-08-15 14:05:00,166.46,166.49,166.21,166.28,9709.0,154.4251,154.4529,154.1932,154.2581,9709.0
2018-08-15 14:10:00,166.29,166.4,166.15,166.23,4144.0,154.2674,154.3695,154.1375,154.2117,4144.0
2018-08-15 14:15:00,166.12,166.29,166.12,166.27,1700.0,154.1097,154.2674,154.1097,154.2488,1700.0
2018-08-15 14:20:00,166.34,166.42,166.31,166.4,1500.0,154.3138,154.388,154.286,154.3695,1500.0
2018-08-15 14:25:00,166.42,166.42,166.18,166.18,5440.0,154.388,154.388,154.1654,154.1654,5440.0
2018-08-15 14:30:00,166.23,166.29,166.19,166.24,2934.0,154.2117,154.2674,154.1746,154.221,2934.0
2018-08-15 14:35:00,166.31,166.4,166.3,166.33,1400.0,154.286,154.3695,154.2767,154.3045,1400.0
2018-08-15 14:40:00,166.35,166.36,166.2,166.21,2465.0,154.3231,154.3323,154.1839,154.1932,2465.0
2018-08-15 14:45:00,166.13,166.18,166.1,166.17,1000.0,154.119,154.1654,154.0911,154.1561,1000.0
2018-08-15 14:50:00,166.17,166.18,165.96,166.0,5204.0,154.1561,154.1654,153.9613,153.9984,5204.0
2018-08-15 14:55:00,166.0,166.2,166.0,166.2,4431.0,153.9984,154.1839,153.9984,154.1839,4431.0
2018-08-15 15:00:00,166.23,166.43,166.23,166.41,1825.0,154.2117,154.3973,154.2117,154.3787,1825.0
2018-08-15 15:05:00,166.45,166.56,166.44,166.52,3540.0,154.4158,154.5179,154.4066,154.4808,3540.0
2018-08-15 15:10:00,166.47,166.48,166.37,166.37,3507.0,154.4344,154.4437,154.3416,154.3416,3507.0
2018-08-15 15:15:00,166.39,166.44,166.29,166.36,4228.0,154.3602,154.4066,154.2674,154.3323,4228.0
2018-08-15 15:20:00,166.36,166.53,166.35,166.52,11640.0,154.3323,154.4901,154.3231,154.4808,11640.0
2018-08-15 15:25:00,166.54,166.7,166.54,166.7,4546.0,154.4993,154.6478,154.4993,154.6478,4546.0
2018-08-15 15:30:00,166.72,166.95,166.66,166.95,6137.0,154.6663,154.8797,154.6107,154.8797,6137.0
2018-08-15 15:35:00,166.98,167.03,166.86,166.89,7635.0,154.9075,154.9539,154.7962,154.824,7635.0
2018-08-15 15:40:00,166.86,166.89,166.83,166.88,2502.0,154.7962,154.824,154.7684,154.8147,2502.0
2018-08-15 15:45:00,166.89,167.03,166.89,166.92,6224.0,154.824,154.9539,154.824,154.8519,6224.0
2018-08-15 15:50:00,166.89,166.89,166.81,166.86,14429.0,154.824,154.824,154.7498,154.7962,14429.0
2018-08-15 15:55:00,166.87,167.02,166.68,166.83,31499.0,154.8055,154.9446,154.6292,154.7684,31499.0
2018-08-16 09:30:00,168.0,168.4,167.85,168.34,18171.0,155.8538,156.2249,155.7146,156.1692,18171.0
2018-08-16 09:35:00,168.27,168.52,168.16,168.48,16876.0,156.1043,156.3362,156.0022,156.2991,16876.0
2018-08-16 09:40:00,168.53,168.91,168.28,168.28,10254.0,156.3455,156.698,156.1135,156.1135,10254.0
2018-08-16 09:45:00,168.34,168.6,168.29,168.4,16366.0,156.1692,156.4104,156.1228,156.2249,16366.0
2018-08-16 09:50:00,168.47,168.77,168.46,168.66,6438.0,156.2898,156.5681,156.2805,156.4661,6438.0
2018-08-16 09:55:00,168.66,168.66,168.5,168.66,5499.0,156.4661,156.4661,156.3176,156.4661,5499.0
2018-08-16 10:00:00,168.66,169.19,168.62,169.19,15084.0,156.4661,156.9577,156.4289,156.9577,15084.0
2018-08-16 10:05:00,169.22,169.42,168.83,168.95,9402.0,156.9856,157.1711,156.6238,156.7351,9402.0
2018-08-16 10:10:00,168.95,169.07,168.91,168.99,4416.0,156.7351,156.8464,156.698,156.7722,4416.0
2018-08-16 10:15:00,169.02,169.04,168.9,168.94,5024.0,156.8,156.8186,156.6887,156.7258,5024.0
2018-08-16 10:20:00,168.94,169.24,168.81,169.24,10257.0,156.7258,157.0041,156.6052,157.0041,10257.0
2018-08-16 10:25:00,169.18,169.5,169.16,169.41,14425.0,156.9485,157.2453,156.9299,157.1618,14425.0
2018-08-16 10:30:00,169.46,169.75,169.44,169.5,8548.0,157.2082,157.4772,157.1897,157.2453,8548.0
2018-08-16 10:35:00,169.53,169.58,169.24,169.53,19333.0,157.2732,157.3195,157.0041,157.2732,19333.0
2018-08-16 10:40:00,169.51,169.59,169.2,169.23,8025.0,157.2546,157.3288,156.967,156.9948,8025.0
2018-08-16 10:45:00,169.25,169.25,169.16,169.16,600.0,157.0134,157.0134,156.9299,156.9299,600.0
2018-08-16 10:50:00,169.19,169.21,169.02,169.06,10008.0,156.9577,156.9763,156.8,156.8371,10008.0
2018-08-16 10:55:00,169.1,169.19,169.09,169.09,2900.0,156.8742,156.9577,156.865,156.865,2900.0
2018-08-16 11:00:00,169.07,169.25,169.03,169.25,12378.0,156.8464,157.0134,156.8093,157.0134,12378.0
2018-08-16 11:05:00,169.22,169.31,169.1,169.1,12707.0,156.9856,157.0691,156.8742,156.8742,12707.0
2018-08-16 11:10:00,169.11,169.11,168.91,168.93,8874.0,156.8835,156.8835,156.698,156.7165,8874.0
2018-08-16 11:15:00,168.94,169.03,168.8,168.8,8340.0,156.7258,156.8093,156.5959,156.5959,8340.0
2018-08-16 11:20:00,168.82,168.85,168.74,168.81,19354.0,156.6145,156.6423,156.5403,156.6052,19354.0
2018-08-16 11:25:00,168.78,168.84,168.68,168.83,70335.0,156.5774,156.633,156.4846,156.6238,70335.0
2018-08-16 11:30:00,168.84,168.84,168.68,168.71,10099.0,156.633,156.633,156.4846,156.5124,10099.0
2018-08-16 11:35:00,168.69,168.74,168.59,168.63,15083.0,156.4939,156.5403,156.4011,156.4382,15083.0
2018-08-16 11:40:00,168.6,168.68,168.35,168.38,7825.0,156.4104,156.4846,156.1785,156.2063,7825.0
2018-08-16 11:45:00,168.35,168.39,168.35,168.36,3200.0,156.1785,156.2156,156.1785,156.1877,3200.0
2018-08-16 11:50:00,168.38,168.4,168.35,168.39,5034.0,156.2063,156.2249,156.1785,156.2156,5034.0
2018-08-16 11:55:00,168.35,168.59,168.35,168.58,10300.0,156.1785,156.4011,156.1785,156.3918,10300.0
2018-08-16 12:00:00,168.58,168.65,168.53,168.54,5775.0,156.3918,156.4568,156.3455,156.3547,5775.0
2018-08-16 12:05:00,168.55,168.68,168.54,168.65,7018.0,156.364,156.4846,156.3547,156.4568,7018.0
2018-08-16 12:10:00,168.62,168.74,168.58,168.64,8401.0,156.4289,156.5403,156.3918,156.4475,8401.0
2018-08-16 12:15:00,168.68,168.69,168.6,168.63,3115.0,156.4846,156.4939,156.4104,156.4382,3115.0
2018-08-16 12:20:00,168.6,168.71,168.59,168.64,4907.0,156.4104,156.5124,156.4011,156.4475,4907.0
2018-08-16 12:25:00,168.64,168.7,168.63,168.69,826.0,156.4475,156.5032,156.4382,156.4939,826.0
2018-08-16 12:30:00,168.62,168.68,168.6,168.64,3020.0,156.4289,156.4846,156.4104,156.4475,3020.0
2018-08-16 12:35:00,168.66,168.68,168.61,168.67,2148.0,156.4661,156.4846,156.4197,156.4753,2148.0
2018-08-16 12:40:00,168.68,168.68,168.59,168.63,4179.0,156.4846,156.4846,156.4011,156.4382,4179.0
2018-08-16 12:45:00,168.65,168.69,168.61,168.62,5411.0,156.4568,156.4939,156.4197,156.4289,5411.0
2018-08-16 12:50:00,168.62,168.72,168.62,168.67,5227.0,156.4289,156.5217,156.4289,156.4753,5227.0
2018-08-16 12:55:00,168.71,168.73,168.61,168.61,3969.0,156.5124,156.531,156.4197,156.4197,3969.0
2018-08-16 13:00:00,168.64,168.71,168.63,168.68,4118.0,156.4475,156.5124,156.4382,156.4846,4118.0
2018-08-16 13:05:00,168.66,168.66,168.59,168.59,6487.0,156.4661,156.4661,156.4011,156.4011,6487.0
2018-08-16 13:10:00,168.59,168.64,168.59,168.62,4400.0,156.4011,156.4475,156.4011,156.4289,4400.0
2018-08-16 13:15:00,168.62,168.7,168.61,168.65,5801.0,156.4289,156.5032,156.4197,156.4568,5801.0
2018-08-16 13:20:00,168.67,168.77,168.65,168.7,6511.0,156.4753,156.5681,156.4568,156.5032,6511.0
2018-08-16 13:25:00,168.65,168.69,168.64,168.66,708.0,156.4568,156.4939,156.4475,156.4661,708.0
2018-08-16 13:30:00,168.63,168.69,168.63,168.66,2850.0,156.4382,156.4939,156.4382,156.4661,2850.0
2018-08-16 13:35:00,168.68,168.74,168.62,168.7,8017.0,156.4846,156.5403,156.4289,156.5032,8017.0
2018-08-16 13:40:00,168.68,168.7,168.63,168.63,2977.0,156.4846,156.5032,156.4382,156.4382,2977.0
2018-08-16 13:45:00,168.63,168.7,168.58,168.59,13609.0,156.4382,156.5032,156.3918,156.4011,13609.0
2018-08-16 13:50:00,168.59,168.66,168.58,168.63,6919.0,156.4011,156.4661,156.3918,156.4382,6919.0
2018-08-16 13:55:00,168.62,168.66,168.62,168.64,1935.0,156.4289,156.4661,156.4289,156.4475,1935.0
2018-08-16 14:00:00,168.64,168.67,168.55,168.65,20528.0,156.4475,156.4753,156.364,156.4568,20528.0
2018-08-16 14:05:00,168.64,168.7,168.63,168.68,5222.0,156.4475,156.5032,156.4382,156.4846,5222.0
2018-08-16 14:10:00,168.71,168.8,168.66,168.73,7067.0,156.5124,156.5959,156.4661,156.531,7067.0
2018-08-16 14:15:00,168.72,168.77,168.66,168.67,5776.0,156.5217,156.5681,156.4661,156.4753,5776.0
2018-08-16 14:20:00,168.73,168.73,168.64,168.68,3223.0,156.531,156.531,156.4475,156.4846,3223.0
2018-08-16 14:25:00,168.64,168.7,168.57,168.59,19115.0,156.4475,156.5032,156.3826,156.4011,19115.0
2018-08-16 14:30:00,168.57,168.67,168.53,168.66,16681.0,156.3826,156.4753,156.3455,156.4661,16681.0
2018-08-16 14:35:00,168.66,168.73,168.65,168.68,6906.0,156.4661,156.531,156.4568,156.4846,6906.0
2018-08-16 14:40:00,168.67,168.72,168.64,168.67,2910.0,156.4753,156.5217,156.4475,156.4753,2910.0
2018-08-16 14:45:00,168.67,168.73,168.64,168.67,7170.0,156.4753,156.531,156.4475,156.4753,7170.0
2018-08-16 14:50:00,168.66,168.7,168.62,168.68,1621.0,156.4661,156.5032,156.4289,156.4846,1621.0
2018-08-16 14:55:00,168.71,168.76,168.52,168.52,8929.0,156.5124,156.5588,156.3362,156.3362,8929.0
2018-08-16 15:00:00,168.55,168.69,168.54,168.66,5660.0,156.364,156.4939,156.3547,156.4661,5660.0
2018-08-16 15:05:00,168.67,168.68,168.63,168.66,2906.0,156.4753,156.4846,156.4382,156.4661,2906.0
2018-08-16 15:10:00,168.67,168.83,168.65,168.83,4665.0,156.4753,156.6238,156.4568,156.6238,4665.0
2018-08-16 15:15:00,168.82,168.93,168.82,168.86,11251.0,156.6145,156.7165,156.6145,156.6516,11251.0
2018-08-16 15:20:00,168.83,168.94,168.79,168.9,4909.0,156.6238,156.7258,156.5867,156.6887,4909.0
2018-08-16 15:25:00,168.91,169.01,168.91,168.96,5837.0,156.698,156.7907,156.698,156.7444,5837.0
2018-08-16 15:30:00,168.97,169.13,168.96,169.09,14954.0,156.7536,156.9021,156.7444,156.865,14954.0
2018-08-16 15:35:00,169.09,169.1,168.64,168.9,26347.0,156.865,156.8742,156.4475,156.6887,26347.0
2018-08-16 15:40:00,168.9,168.92,168.82,168.87,14659.0,156.6887,156.7073,156.6145,156.6609,14659.0
2018-08-16 15:45:00,168.86,168.86,168.65,168.69,23176.0,156.6516,156.6516,156.4568,156.4939,23176.0
2018-08-16 15:50:00,168.66,168.67,168.52,168.59,16639.0,156.4661,156.4753,156.3362,156.4011,16639.0
2018-08-16 15:55:00,168.59,168.74,168.5,168.7,65348.0,156.4011,156.5403,156.3176,156.5032,65348.0
2018-08-17 09:30:00,168.6,168.76,167.77,167.78,42312.0,156.4104,156.5588,155.6404,155.6497,42312.0
2018-08-17 09:35:00,167.63,168.83,167.63,168.59,11769.0,155.5105,156.6238,155.5105,156.4011,11769.0
2018-08-17 09:40:00,168.69,168.73,168.07,168.4,4710.0,156.4939,156.531,155.9187,156.2249,4710.0
2018-08-17 09:45:00,168.4,168.59,168.29,168.47,5071.0,156.2249,156.4011,156.1228,156.2898,5071.0
2018-08-17 09:50:00,168.52,168.57,168.39,168.43,7299.0,156.3362,156.3826,156.2156,156.2527,7299.0
2018-08-17 09:55:00,168.47,168.85,168.46,168.85,6025.0,156.2898,156.6423,156.2805,156.6423,6025.0
2018-08-17 10:00:00,168.84,168.91,168.65,168.66,6385.0,156.633,156.698,156.4568,156.4661,6385.0
2018-08-17 10:05:00,168.71,168.71,168.46,168.52,5502.0,156.5124,156.5124,156.2805,156.3362,5502.0
2018-08-17 10:10:00,168.58,168.81,168.52,168.81,5310.0,156.3918,156.6052,156.3362,156.6052,5310.0
2018-08-17 10:15:00,168.79,169.05,168.77,169.04,9199.0,156.5867,156.8279,156.5681,156.8186,9199.0
2018-08-17 10:20:00,169.01,169.08,168.93,168.96,9200.0,156.7907,156.8557,156.7165,156.7444,9200.0
2018-08-17 10:25:00,168.98,169.27,168.98,169.27,6256.0,156.7629,157.032,156.7629,157.032,6256.0
2018-08-17 10:30:00,169.29,169.46,169.27,169.46,12200.0,157.0505,157.2082,157.032,157.2082,12200.0
2018-08-17 10:35:00,169.47,169.67,169.47,169.62,8025.0,157.2175,157.403,157.2175,157.3566,8025.0
2018-08-17 10:40:00,169.63,169.65,169.57,169.64,7464.0,157.3659,157.3845,157.3103,157.3752,7464.0
2018-08-17 10:45:00,169.63,169.91,169.61,169.91,14979.0,157.3659,157.6257,157.3474,157.6257,14979.0
2018-08-17 10:50:00,169.93,169.97,169.85,169.96,13749.0,157.6442,157.6813,157.57,157.6721,13749.0
2018-08-17 10:55:00,169.96,170.14,169.9,169.9,56349.0,157.6721,157.8391,157.6164,157.6164,56349.0
2018-08-17 11:00:00,169.9,169.92,169.77,169.8,11860.0,157.6164,157.635,157.4958,157.5236,11860.0
2018-08-17 11:05:00,169.83,169.9,169.8,169.9,4370.0,157.5515,157.6164,157.5236,157.6164,4370.0
2018-08-17 11:10:00,169.87,169.98,169.86,169.97,4900.0,157.5886,157.6906,157.5793,157.6813,4900.0
2018-08-17 11:15:00,169.97,170.09,169.97,170.06,36379.0,157.6813,157.7927,157.6813,157.7648,36379.0
2018-08-17 11:20:00,170.05,170.13,169.83,169.83,26923.0,157.7556,157.8298,157.5515,157.5515,26923.0
2018-08-17 11:25:00,169.8,169.91,169.77,169.8,6553.0,157.5236,157.6257,157.4958,157.5236,6553.0
2018-08-17 11:30:00,169.81,170.0,169.78,169.94,11107.0,157.5329,157.7092,157.5051,157.6535,11107.0
2018-08-17 11:35:00,169.96,169.96,169.8,169.87,8220.0,157.6721,157.6721,157.5236,157.5886,8220.0
2018-08-17 11:40:00,169.9,170.03,169.9,169.95,10273.0,157.6164,157.737,157.6164,157.6628,10273.0
2018-08-17 11:45:00,169.92,169.98,169.82,169.91,6046.0,157.635,157.6906,157.5422,157.6257,6046.0
2018-08-17 11:50:00,169.92,170.0,169.87,169.95,4170.0,157.635,157.7092,157.5886,157.6628,4170.0
2018-08-17 11:55:00,169.92,170.0,169.88,169.95,5257.0,157.635,157.7092,157.5978,157.6628,5257.0
2018-08-17 12:00:00,170.0,170.0,169.88,169.96,6845.0,157.7092,157.7092,157.5978,157.6721,6845.0
2018-08-17 12:05:00,169.96,169.98,169.91,169.98,3801.0,157.6721,157.6906,157.6257,157.6906,3801.0
2018-08-17 12:10:00,170.0,170.01,169.86,169.91,14584.0,157.7092,157.7185,157.5793,157.6257,14584.0
2018-08-17 12:15:00,169.91,169.92,169.88,169.9,1300.0,157.6257,157.635,157.5978,157.6164,1300.0
2018-08-17 12:20:00,169.91,170.01,169.91,170.01,6964.0,157.6257,157.7185,157.6257,157.7185,6964.0
2018-08-17 12:25:00,170.01,170.03,169.9,169.92,24998.0,157.7185,157.737,157.6164,157.635,24998.0
2018-08-17 12:30:00,169.92,169.92,169.72,169.8,6705.0,157.635,157.635,157.4494,157.5236,6705.0
2018-08-17 12:35:00,169.8,169.8,169.73,169.78,3696.0,157.5236,157.5236,157.4587,157.5051,3696.0
2018-08-17 12:40:00,169.75,169.81,169.75,169.8,2502.0,157.4772,157.5329,157.4772,157.5236,2502.0
2018-08-17 12:45:00,169.8,169.8,169.71,169.73,6119.0,157.5236,157.5236,157.4401,157.4587,6119.0
2018-08-17 12:50:00,169.72,169.78,169.71,169.76,6098.0,157.4494,157.5051,157.4401,157.4865,6098.0
2018-08-17 12:55:00,169.74,169.8,169.71,169.77,4520.0,157.468,157.5236,157.4401,157.4958,4520.0
2018-08-17 13:00:00,169.77,169.85,169.77,169.81,3422.0,157.4958,157.57,157.4958,157.5329,3422.0
2018-08-17 13:05:00,169.78,169.79,169.67,169.74,6086.0,157.5051,157.5144,157.403,157.468,6086.0
2018-08-17 13:10:00,169.79,169.85,169.78,169.81,2722.0,157.5144,157.57,157.5051,157.5329,2722.0
2018-08-17 13:15:00,169.78,169.96,169.73,169.96,7779.0,157.5051,157.6721,157.4587,157.6721,7779.0
2018-08-17 13:20:00,169.96,169.96,169.88,169.92,2325.0,157.6721,157.6721,157.5978,157.635,2325.0
2018-08-17 13:25:00,169.95,169.95,169.84,169.87,7985.0,157.6628,157.6628,157.5607,157.5886,7985.0
2018-08-17 13:30:00,169.86,169.98,169.86,169.97,8565.0,157.5793,157.6906,157.5793,157.6813,8565.0
2018-08-17 13:35:00,169.96,170.04,169.92,170.03,29799.0,157.6721,157.7463,157.635,157.737,29799.0
2018-08-17 13:40:00,170.02,170.06,169.75,169.75,8347.0,157.7277,157.7648,157.4772,157.4772,8347.0
2018-08-17 13:45:00,169.77,169.86,169.77,169.84,2800.0,157.4958,157.5793,157.4958,157.5607,2800.0
2018-08-17 13:50:00,169.83,169.91,169.62,169.75,8344.0,157.5515,157.6257,157.3566,157.4772,8344.0
2018-08-17 13:55:00,169.78,169.87,169.76,169.84,1600.0,157.5051,157.5886,157.4865,157.5607,1600.0
2018-08-17 14:00:00,169.82,170.09,169.8,170.05,4499.0,157.5422,157.7927,157.5236,157.7556,4499.0
2018-08-17 14:05:00,170.09,170.21,170.09,170.12,4031.0,157.7927,157.904,157.7927,157.8205,4031.0
2018-08-17 14:10:00,170.14,170.14,170.01,170.05,3501.0,157.8391,157.8391,157.7185,157.7556,3501.0
2018-08-17 14:15:00,170.08,170.09,169.8,169.9,6420.0,157.7834,157.7927,157.5236,157.6164,6420.0
2018-08-17 14:20:00,169.85,169.91,169.85,169.91,2760.0,157.57,157.6257,157.57,157.6257,2760.0
2018-08-17 14:25:00,169.91,170.0,169.84,169.9,7948.0,157.6257,157.7092,157.5607,157.6164,7948.0
2018-08-17 14:30:00,169.89,169.89,169.81,169.87,4002.0,157.6071,157.6071,157.5329,157.5886,4002.0
2018-08-17 14:35:00,169.87,169.87,169.74,169.8,7912.0,157.5886,157.5886,157.468,157.5236,7912.0
2018-08-17 14:40:00,169.78,169.84,169.75,169.8,6004.0,157.5051,157.5607,157.4772,157.5236,6004.0
2018-08-17 14:45:00,169.84,169.86,169.73,169.79,3132.0,157.5607,157.5793,157.4587,157.5144,3132.0
2018-08-17 14:50:00,169.79,170.01,169.79,169.97,4920.0,157.5144,157.7185,157.5144,157.6813,4920.0
2018-08-17 14:55:00,169.98,170.12,169.95,170.09,12992.0,157.6906,157.8205,157.6628,157.7927,12992.0
2018-08-17 15:00:00,170.08,170.1,170.01,170.08,5445.0,157.7834,157.8019,157.7185,157.7834,5445.0
2018-08-17 15:05:00,170.08,170.1,169.92,169.92,9575.0,157.7834,157.8019,157.635,157.635,9575.0
2018-08-17 15:10:00,169.93,170.0,169.93,169.98,3791.0,157.6442,157.7092,157.6442,157.6906,3791.0
2018-08-17 15:15:00,169.98,169.98,169.86,169.9,3300.0,157.6906,157.6906,157.5793,157.6164,3300.0
2018-08-17 15:20:00,169.89,169.99,169.88,169.97,6338.0,157.6071,157.6999,157.5978,157.6813,6338.0
2018-08-17 15:25:00,169.97,169.98,169.86,169.87,9184.0,157.6813,157.6906,157.5793,157.5886,9184.0
2018-08-17 15:30:00,169.88,169.9,169.83,169.84,6330.0,157.5978,157.6164,157.5515,157.5607,6330.0
2018-08-17 15:35:00,169.84,169.92,169.84,169.92,6759.0,157.5607,157.635,157.5607,157.635,6759.0
2018-08-17 15:40:00,169.92,170.0,169.91,169.98,7043.0,157.635,157.7092,157.6257,157.6906,7043.0
2018-08-17 15:45:00,169.94,170.0,169.93,169.98,12527.0,157.6535,157.7092,157.6442,157.6906,12527.0
2018-08-17 15:50:00,169.97,170.08,169.96,170.01,36921.0,157.6813,157.7834,157.6721,157.7185,36921.0
2018-08-17 15:55:00,170.02,170.06,169.89,169.97,80183.0,157.7277,157.7648,157.6071,157.6813,80183.0
2018-08-20 09:30:00,170.31,170.63,170.02,170.61,11297.0,157.9968,158.2936,157.7277,158.2751,11297.0
2018-08-20 09:35:00,170.59,170.59,169.32,169.53,8700.0,158.2565,158.2565,157.0783,157.2732,8700.0
2018-08-20 09:40:00,169.67,169.67,169.28,169.45,5903.0,157.403,157.403,157.0412,157.1989,5903.0
2018-08-20 09:45:00,169.52,169.56,169.4,169.44,12849.0,157.2639,157.301,157.1526,157.1897,12849.0
2018-08-20 09:50:00,169.51,169.51,168.8,168.88,16979.0,157.2546,157.2546,156.5959,156.6701,16979.0
2018-08-20 09:55:00,168.91,169.17,168.91,169.11,7294.0,156.698,156.9392,156.698,156.8835,7294.0
2018-08-20 10:00:00,169.17,169.27,169.07,169.18,7916.0,156.9392,157.032,156.8464,156.9485,7916.0
2018-08-20 10:05:00,169.18,169.21,168.8,168.81,6772.0,156.9485,156.9763,156.5959,156.6052,6772.0
2018-08-20 10:10:00,168.84,168.97,168.63,168.63,4150.0,156.633,156.7536,156.4382,156.4382,4150.0
2018-08-20 10:15:00,168.64,168.82,168.64,168.73,6801.0,156.4475,156.6145,156.4475,156.531,6801.0
2018-08-20 10:20:00,168.73,168.86,168.65,168.86,5063.0,156.531,156.6516,156.4568,156.6516,5063.0
2018-08-20 10:25:00,168.91,169.09,168.89,168.97,33553.0,156.698,156.865,156.6794,156.7536,33553.0
2018-08-20 10:30:00,168.92,169.05,168.87,168.9,5453.0,156.7073,156.8279,156.6609,156.6887,5453.0
2018-08-20 10:35:00,168.9,168.91,168.73,168.89,10215.0,156.6887,156.698,156.531,156.6794,10215.0
2018-08-20 10:40:00,168.84,168.9,168.83,168.86,5346.0,156.633,156.6887,156.6238,156.6516,5346.0
2018-08-20 10:45:00,168.88,168.94,168.83,168.88,3498.0,156.6701,156.7258,156.6238,156.6701,3498.0
2018-08-20 10:50:00,168.87,168.98,168.83,168.87,6758.0,156.6609,156.7629,156.6238,156.6609,6758.0
2018-08-20 10:55:00,168.88,168.89,168.83,168.87,10800.0,156.6701,156.6794,156.6238,156.6609,10800.0
2018-08-20 11:00:00,168.88,169.1,168.87,169.05,11052.0,156.6701,156.8742,156.6609,156.8279,11052.0
2018-08-20 11:05:00,169.05,169.26,169.05,169.26,3700.0,156.8279,157.0227,156.8279,157.0227,3700.0
2018-08-20 11:10:00,169.26,169.26,169.09,169.09,5860.0,157.0227,157.0227,156.865,156.865,5860.0
2018-08-20 11:15:00,169.01,169.07,168.89,169.07,4173.0,156.7907,156.8464,156.6794,156.8464,4173.0
2018-08-20 11:20:00,169.1,169.1,168.99,169.01,2589.0,156.8742,156.8742,156.7722,156.7907,2589.0
2018-08-20 11:25:00,168.93,168.96,168.84,168.9,3553.0,156.7165,156.7444,156.633,156.6887,3553.0
2018-08-20 11:30:00,168.92,168.92,168.83,168.91,6497.0,156.7073,156.7073,156.6238,156.698,6497.0
2018-08-20 11:35:00,168.92,168.99,168.91,168.98,2165.0,156.7073,156.7722,156.698,156.7629,2165.0
2018-08-20 11:40:00,168.99,169.26,168.99,169.19,6047.0,156.7722,157.0227,156.7722,156.9577,6047.0
2018-08-20 11:45:00,169.16,169.2,169.08,169.13,24767.0,156.9299,156.967,156.8557,156.9021,24767.0
2018-08-20 11:50:00,169.18,169.41,169.13,169.28,6820.0,156.9485,157.1618,156.9021,157.0412,6820.0
2018-08-20 11:55:00,169.3,169.41,169.26,169.37,7537.0,157.0598,157.1618,157.0227,157.1247,7537.0
2018-08-20 12:00:00,169.37,169.49,169.28,169.43,3971.0,157.1247,157.236,157.0412,157.1804,3971.0
2018-08-20 12:05:00,169.41,169.42,169.34,169.39,1727.0,157.1618,157.1711,157.0969,157.1433,1727.0
2018-08-20 12:10:00,169.36,169.39,169.31,169.31,800.0,157.1154,157.1433,157.0691,157.0691,800.0
2018-08-20 12:15:00,169.34,169.34,169.26,169.34,2050.0,157.0969,157.0969,157.0227,157.0969,2050.0
2018-08-20 12:20:00,169.29,169.32,169.29,169.32,1043.0,157.0505,157.0783,157.0505,157.0783,1043.0
2018-08-20 12:25:00,169.3,169.3,169.25,169.26,1142.0,157.0598,157.0598,157.0134,157.0227,1142.0
2018-08-20 12:30:00,169.29,169.32,169.24,169.27,3273.0,157.0505,157.0783,157.0041,157.032,3273.0
2018-08-20 12:35:00,169.3,169.34,169.27,169.31,2200.0,157.0598,157.0969,157.032,157.0691,2200.0
2018-08-20 12:40:00,169.29,169.33,169.26,169.29,2596.0,157.0505,157.0876,157.0227,157.0505,2596.0
2018-08-20 12:45:00,169.28,169.32,169.28,169.32,1847.0,157.0412,157.0783,157.0412,157.0783,1847.0
2018-08-20 12:50:00,169.31,169.39,169.26,169.38,5105.0,157.0691,157.1433,157.0227,157.134,5105.0
2018-08-20 12:55:00,169.39,169.41,169.36,169.37,1400.0,157.1433,157.1618,157.1154,157.1247,1400.0
2018-08-20 13:00:00,169.4,169.43,169.35,169.38,3266.0,157.1526,157.1804,157.1062,157.134,3266.0
2018-08-20 13:05:00,169.36,169.41,169.36,169.38,2100.0,157.1154,157.1618,157.1154,157.134,2100.0
2018-08-20 13:10:00,169.38,169.42,169.35,169.35,2310.0,157.134,157.1711,157.1062,157.1062,2310.0
2018-08-20 13:15:00,169.34,169.34,169.2,169.26,2100.0,157.0969,157.0969,156.967,157.0227,2100.0
2018-08-20 13:20:00,169.29,169.29,169.23,169.23,200.0,157.0505,157.0505,156.9948,156.9948,200.0
2018-08-20 13:25:00,169.23,169.28,169.23,169.27,2450.0,156.9948,157.0412,156.9948,157.032,2450.0
2018-08-20 13:30:00,169.25,169.33,169.25,169.31,3752.0,157.0134,157.0876,157.0134,157.0691,3752.0
2018-08-20 13:35:00,169.31,169.32,169.2,169.2,3470.0,157.0691,157.0783,156.967,156.967,3470.0
2018-08-20 13:40:00,169.22,169.23,169.16,169.19,3744.0,156.9856,156.9948,156.9299,156.9577,3744.0
2018-08-20 13:45:00,169.16,169.17,169.13,169.17,1200.0,156.9299,156.9392,156.9021,156.9392,1200.0
2018-08-20 13:50:00,169.13,169.17,169.12,169.14,1530.0,156.9021,156.9392,156.8928,156.9114,1530.0
2018-08-20 13:55:00,169.14,169.17,169.12,169.15,3239.0,156.9114,156.9392,156.8928,156.9206,3239.0
2018-08-20 14:00:00,169.17,169.23,169.17,169.19,5848.0,156.9392,156.9948,156.9392,156.9577,5848.0
2018-08-20 14:05:00,169.19,169.24,169.17,169.19,4364.0,156.9577,157.0041,156.9392,156.9577,4364.0
2018-08-20 14:10:00,169.18,169.2,169.09,169.16,8727.0,156.9485,156.967,156.865,156.9299,8727.0
2018-08-20 14:15:00,169.18,169.19,169.12,169.17,4695.0,156.9485,156.9577,156.8928,156.9392,4695.0
2018-08-20 14:20:00,169.18,169.18,169.05,169.07,2816.0,156.9485,156.9485,156.8279,156.8464,2816.0
2018-08-20 14:25:00,169.08,169.12,169.04,169.05,6815.0,156.8557,156.8928,156.8186,156.8279,6815.0
2018-08-20 14:30:00,169.08,169.1,169.0,169.0,7926.0,156.8557,156.8742,156.7815,156.7815,7926.0
2018-08-20 14:35:00,169.04,169.05,168.92,168.94,4052.0,156.8186,156.8279,156.7073,156.7258,4052.0
2018-08-20 14:40:00,168.94,168.98,168.9,168.9,1400.0,156.7258,156.7629,156.6887,156.6887,1400.0
2018-08-20 14:45:00,168.9,168.96,168.9,168.93,7680.0,156.6887,156.7444,156.6887,156.7165,7680.0
2018-08-20 14:50:00,168.93,168.93,168.9,168.9,2800.0,156.7165,156.7165,156.6887,156.6887,2800.0
2018-08-20 14:55:00,168.88,168.89,168.8,168.8,5541.0,156.6701,156.6794,156.5959,156.5959,5541.0
2018-08-20 15:00:00,168.79,168.84,168.77,168.79,4350.0,156.5867,156.633,156.5681,156.5867,4350.0
2018-08-20 15:05:00,168.81,168.87,168.79,168.87,7804.0,156.6052,156.6609,156.5867,156.6609,7804.0
2018-08-20 15:10:00,168.88,169.02,168.88,168.99,2951.0,156.6701,156.8,156.6701,156.7722,2951.0
2018-08-20 15:15:00,168.99,169.15,168.99,169.13,10532.0,156.7722,156.9206,156.7722,156.9021,10532.0
2018-08-20 15:20:00,169.14,169.23,169.03,169.03,13084.0,156.9114,156.9948,156.8093,156.8093,13084.0
2018-08-20 15:25:00,169.06,169.07,168.99,169.0,13698.0,156.8371,156.8464,156.7722,156.7815,13698.0
2018-08-20 15:30:00,168.98,168.99,168.83,168.83,5331.0,156.7629,156.7722,156.6238,156.6238,5331.0
2018-08-20 15:35:00,168.87,168.9,168.85,168.86,3927.0,156.6609,156.6887,156.6423,156.6516,3927.0
2018-08-20 15:40:00,168.85,168.89,168.83,168.85,6144.0,156.6423,156.6794,156.6238,156.6423,6144.0
2018-08-20 15:45:00,168.82,168.86,168.74,168.86,18854.0,156.6145,156.6516,156.5403,156.6516,18854.0
2018-08-20 15:50:00,168.85,169.01,168.82,168.99,31495.0,156.6423,156.7907,156.6145,156.7722,31495.0
2018-08-20 15:55:00,169.0,169.04,168.77,168.9,43169.0,156.7815,156.8186,156.5681,156.6887,43169.0
2018-08-21 09:30:00,169.34,169.7,169.12,169.58,13813.0,157.0969,157.4309,156.8928,157.3195,13813.0
2018-08-21 09:35:00,169.6,169.6,169.04,169.06,8105.0,157.3381,157.3381,156.8186,156.8371,8105.0
2018-08-21 09:40:00,169.02,169.21,169.0,169.08,4033.0,156.8,156.9763,156.7815,156.8557,4033.0
2018-08-21 09:45:00,168.96,169.49,168.96,169.21,8457.0,156.7444,157.236,156.7444,156.9763,8457.0
2018-08-21 09:50:00,169.25,169.25,168.99,169.18,8433.0,157.0134,157.0134,156.7722,156.9485,8433.0
2018-08-21 09:55:00,169.24,169.3,168.75,169.0,13380.0,157.0041,157.0598,156.5495,156.7815,13380.0
2018-08-21 10:00:00,169.0,169.04,168.65,168.66,11010.0,156.7815,156.8186,156.4568,156.4661,11010.0
2018-08-21 10:05:00,168.5,168.56,168.11,168.56,55309.0,156.3176,156.3733,155.9558,156.3733,55309.0
2018-08-21 10:10:00,168.56,169.11,168.56,168.99,15215.0,156.3733,156.8835,156.3733,156.7722,15215.0
2018-08-21 10:15:00,168.98,169.23,168.98,169.08,5314.0,156.7629,156.9948,156.7629,156.8557,5314.0
2018-08-21 10:20:00,169.09,169.14,168.97,169.14,4002.0,156.865,156.9114,156.7536,156.9114,4002.0
2018-08-21 10:25:00,169.05,169.12,168.79,168.79,7011.0,156.8279,156.8928,156.5867,156.5867,7011.0
2018-08-21 10:30:00,168.79,168.93,168.75,168.92,15087.0,156.5867,156.7165,156.5495,156.7073,15087.0
2018-08-21 10:35:00,168.85,168.88,168.47,168.47,20669.0,156.6423,156.6701,156.2898,156.2898,20669.0
2018-08-21 10:40:00,168.57,168.61,168.43,168.49,4376.0,156.3826,156.4197,156.2527,156.3083,4376.0
2018-08-21 10:45:00,168.49,168.49,168.05,168.05,9238.0,156.3083,156.3083,155.9002,155.9002,9238.0
2018-08-21 10:50:00,168.09,168.41,168.05,168.21,6898.0,155.9373,156.2341,155.9002,156.0486,6898.0
2018-08-21 10:55:00,168.18,168.34,168.08,168.32,4613.0,156.0208,156.1692,155.928,156.1506,4613.0
2018-08-21 11:00:00,168.34,168.6,168.34,168.6,3527.0,156.1692,156.4104,156.1692,156.4104,3527.0
2018-08-21 11:05:00,168.61,168.71,168.57,168.65,1330.0,156.4197,156.5124,156.3826,156.4568,1330.0
2018-08-21 11:10:00,168.64,168.69,168.57,168.69,2123.0,156.4475,156.4939,156.3826,156.4939,2123.0
2018-08-21 11:15:00,168.61,168.61,168.39,168.39,2912.0,156.4197,156.4197,156.2156,156.2156,2912.0
2018-08-21 11:20:00,168.37,168.37,168.26,168.33,3569.0,156.197,156.197,156.095,156.1599,3569.0
2018-08-21 11:25:00,168.44,168.49,168.38,168.47,1805.0,156.262,156.3083,156.2063,156.2898,1805.0
2018-08-21 11:30:00,168.47,168.69,168.43,168.68,2618.0,156.2898,156.4939,156.2527,156.4846,2618.0
2018-08-21 11:35:00,168.74,168.79,168.71,168.74,1636.0,156.5403,156.5867,156.5124,156.5403,1636.0
2018-08-21 11:40:00,168.75,168.76,168.7,168.73,1409.0,156.5495,156.5588,156.5032,156.531,1409.0
2018-08-21 11:45:00,168.7,168.75,168.69,168.75,2996.0,156.5032,156.5495,156.4939,156.5495,2996.0
2018-08-21 11:50:00,168.77,168.77,168.59,168.7,3300.0,156.5681,156.5681,156.4011,156.5032,3300.0
2018-08-21 11:55:00,168.7,168.83,168.7,168.83,1005.0,156.5032,156.6238,156.5032,156.6238,1005.0
2018-08-21 12:00:00,168.83,168.87,168.79,168.8,2604.0,156.6238,156.6609,156.5867,156.5959,2604.0
2018-08-21 12:05:00,168.79,168.8,168.74,168.8,500.0,156.5867,156.5959,156.5403,156.5959,500.0
2018-08-21 12:10:00,168.78,168.81,168.74,168.81,1106.0,156.5774,156.6052,156.5403,156.6052,1106.0
2018-08-21 12:15:00,168.81,168.86,168.8,168.8,1415.0,156.6052,156.6516,156.5959,156.5959,1415.0
2018-08-21 12:20:00,168.83,168.84,168.79,168.84,1600.0,156.6238,156.633,156.5867,156.633,1600.0
2018-08-21 12:25:00,168.86,168.9,168.84,168.87,4250.0,156.6516,156.6887,156.633,156.6609,4250.0
2018-08-21 12:30:00,168.87,168.97,168.81,168.97,2500.0,156.6609,156.7536,156.6052,156.7536,2500.0
2018-08-21 12:35:00,168.95,168.97,168.91,168.93,2675.0,156.7351,156.7536,156.698,156.7165,2675.0
2018-08-21 12:40:00,168.94,169.05,168.82,169.0,4572.0,156.7258,156.8279,156.6145,156.7815,4572.0
2018-08-21 12:45:00,169.07,169.12,169.03,169.06,2300.0,156.8464,156.8928,156.8093,156.8371,2300.0
2018-08-21 12:50:00,169.05,169.13,169.05,169.12,905.0,156.8279,156.9021,156.8279,156.8928,905.0
2018-08-21 12:55:00,169.08,169.12,169.04,169.04,2420.0,156.8557,156.8928,156.8186,156.8186,2420.0
2018-08-21 13:00:00,169.09,169.09,169.0,169.0,900.0,156.865,156.865,156.7815,156.7815,900.0
2018-08-21 13:05:00,168.97,168.97,168.88,168.91,2200.0,156.7536,156.7536,156.6701,156.698,2200.0
2018-08-21 13:10:00,168.88,168.99,168.87,168.99,1757.0,156.6701,156.7722,156.6609,156.7722,1757.0
2018-08-21 13:15:00,168.96,168.96,168.88,168.88,1705.0,156.7444,156.7444,156.6701,156.6701,1705.0
2018-08-21 13:20:00,168.93,168.94,168.82,168.9,4318.0,156.7165,156.7258,156.6145,156.6887,4318.0
2018-08-21 13:25:00,168.86,168.97,168.86,168.92,1005.0,156.6516,156.7536,156.6516,156.7073,1005.0
2018-08-21 13:30:00,168.92,168.96,168.86,168.9,4061.0,156.7073,156.7444,156.6516,156.6887,4061.0
2018-08-21 13:35:00,168.95,168.95,168.8,168.84,3700.0,156.7351,156.7351,156.5959,156.633,3700.0
2018-08-21 13:40:00,168.81,168.81,168.7,168.7,3040.0,156.6052,156.6052,156.5032,156.5032,3040.0
2018-08-21 13:45:00,168.67,168.71,168.58,168.58,3834.0,156.4753,156.5124,156.3918,156.3918,3834.0
2018-08-21 13:50:00,168.56,168.56,168.53,168.54,1248.0,156.3733,156.3733,156.3455,156.3547,1248.0
2018-08-21 13:55:00,168.52,168.53,168.47,168.47,2739.0,156.3362,156.3455,156.2898,156.2898,2739.0
2018-08-21 14:00:00,168.44,168.44,168.28,168.3,3416.0,156.262,156.262,156.1135,156.1321,3416.0
2018-08-21 14:05:00,168.33,168.39,168.29,168.39,2157.0,156.1599,156.2156,156.1228,156.2156,2157.0
2018-08-21 14:10:00,168.38,168.39,168.31,168.31,4656.0,156.2063,156.2156,156.1414,156.1414,4656.0
2018-08-21 14:15:00,168.32,168.37,168.28,168.37,3212.0,156.1506,156.197,156.1135,156.197,3212.0
2018-08-21 14:20:00,168.32,168.4,168.32,168.4,3329.0,156.1506,156.2249,156.1506,156.2249,3329.0
2018-08-21 14:25:00,168.4,168.41,168.35,168.35,4342.0,156.2249,156.2341,156.1785,156.1785,4342.0
2018-08-21 14:30:00,168.34,168.38,168.19,168.38,5118.0,156.1692,156.2063,156.03,156.2063,5118.0
2018-08-21 14:35:00,168.39,168.4,168.29,168.36,4491.0,156.2156,156.2249,156.1228,156.1877,4491.0
2018-08-21 14:40:00,168.38,168.44,168.36,168.36,2934.0,156.2063,156.262,156.1877,156.1877,2934.0
2018-08-21 14:45:00,168.36,168.4,168.25,168.25,3484.0,156.1877,156.2249,156.0857,156.0857,3484.0
2018-08-21 14:50:00,168.2,168.29,168.19,168.19,4530.0,156.0393,156.1228,156.03,156.03,4530.0
2018-08-21 14:55:00,168.18,168.48,168.16,168.44,26159.0,156.0208,156.2991,156.0022,156.262,26159.0
2018-08-21 15:00:00,168.42,168.51,168.34,168.49,4500.0,156.2434,156.3269,156.1692,156.3083,4500.0
2018-08-21 15:05:00,168.5,168.5,168.41,168.44,2966.0,156.3176,156.3176,156.2341,156.262,2966.0
2018-08-21 15:10:00,168.46,168.53,168.46,168.5,2670.0,156.2805,156.3455,156.2805,156.3176,2670.0
2018-08-21 15:15:00,168.47,168.5,168.4,168.44,5926.0,156.2898,156.3176,156.2249,156.262,5926.0
2018-08-21 15:20:00,168.43,168.52,168.36,168.5,5433.0,156.2527,156.3362,156.1877,156.3176,5433.0
2018-08-21 15:25:00,168.51,168.57,168.49,168.53,5817.0,156.3269,156.3826,156.3083,156.3455,5817.0
2018-08-21 15:30:00,168.5,168.59,168.47,168.58,5859.0,156.3176,156.4011,156.2898,156.3918,5859.0
2018-08-21 15:35:00,168.56,168.6,168.51,168.54,8111.0,156.3733,156.4104,156.3269,156.3547,8111.0
2018-08-21 15:40:00,168.54,168.55,168.49,168.52,5155.0,156.3547,156.364,156.3083,156.3362,5155.0
2018-08-21 15:45:00,168.5,168.54,168.39,168.4,21277.0,156.3176,156.3547,156.2156,156.2249,21277.0
2018-08-21 15:50:00,168.35,168.51,168.35,168.42,14363.0,156.1785,156.3269,156.1785,156.2434,14363.0
2018-08-21 15:55:00,168.43,168.47,168.29,168.3,39342.0,156.2527,156.2898,156.1228,156.1321,39342.0
2018-08-22 09:30:00,167.76,168.27,167.69,168.02,13072.0,155.6311,156.1043,155.5662,155.8723,13072.0
2018-08-22 09:35:00,168.24,169.01,168.21,168.75,11647.0,156.0764,156.7907,156.0486,156.5495,11647.0
2018-08-22 09:40:00,168.72,169.08,168.72,168.78,5200.0,156.5217,156.8557,156.5217,156.5774,5200.0
2018-08-22 09:45:00,168.72,168.88,168.64,168.79,6365.0,156.5217,156.6701,156.4475,156.5867,6365.0
2018-08-22 09:50:00,168.64,168.74,168.37,168.39,6940.0,156.4475,156.5403,156.197,156.2156,6940.0
2018-08-22 09:55:00,168.32,168.36,168.16,168.17,1482.0,156.1506,156.1877,156.0022,156.0115,1482.0
2018-08-22 10:00:00,168.17,168.17,167.92,167.92,2916.0,156.0115,156.0115,155.7796,155.7796,2916.0
2018-08-22 10:05:00,167.98,167.99,167.86,167.86,3642.0,155.8352,155.8445,155.7239,155.7239,3642.0
2018-08-22 10:10:00,167.86,168.15,167.86,168.11,8718.0,155.7239,155.9929,155.7239,155.9558,8718.0
2018-08-22 10:15:00,168.05,168.48,168.04,168.43,12400.0,155.9002,156.2991,155.8909,156.2527,12400.0
2018-08-22 10:20:00,168.38,168.53,168.18,168.18,22377.0,156.2063,156.3455,156.0208,156.0208,22377.0
2018-08-22 10:25:00,168.17,168.17,168.0,168.12,3212.0,156.0115,156.0115,155.8538,155.9651,3212.0
2018-08-22 10:30:00,168.28,168.63,168.24,168.42,20376.0,156.1135,156.4382,156.0764,156.2434,20376.0
2018-08-22 10:35:00,168.44,168.66,168.43,168.63,8080.0,156.262,156.4661,156.2527,156.4382,8080.0
2018-08-22 10:40:00,168.59,168.75,168.55,168.68,21180.0,156.4011,156.5495,156.364,156.4846,21180.0
2018-08-22 10:45:00,168.65,168.87,168.61,168.81,17947.0,156.4568,156.6609,156.4197,156.6052,17947.0
2018-08-22 10:50:00,168.77,168.86,168.6,168.7,12012.0,156.5681,156.6516,156.4104,156.5032,12012.0
2018-08-22 10:55:00,168.64,168.79,168.61,168.73,7909.0,156.4475,156.5867,156.4197,156.531,7909.0
2018-08-22 11:00:00,168.79,168.85,168.7,168.81,6637.0,156.5867,156.6423,156.5032,156.6052,6637.0
2018-08-22 11:05:00,168.84,168.84,168.68,168.77,4200.0,156.633,156.633,156.4846,156.5681,4200.0
2018-08-22 11:10:00,168.75,168.84,168.75,168.8,1346.0,156.5495,156.633,156.5495,156.5959,1346.0
2018-08-22 11:15:00,168.76,168.84,168.7,168.82,6356.0,156.5588,156.633,156.5032,156.6145,6356.0
2018-08-22 11:20:00,168.83,168.83,168.74,168.78,2543.0,156.6238,156.6238,156.5403,156.5774,2543.0
2018-08-22 11:25:00,168.79,168.87,168.73,168.85,5937.0,156.5867,156.6609,156.531,156.6423,5937.0
2018-08-22 11:30:00,168.92,169.0,168.85,168.85,11844.0,156.7073,156.7815,156.6423,156.6423,11844.0
2018-08-22 11:35:00,168.89,169.14,168.77,168.98,16091.0,156.6794,156.9114,156.5681,156.7629,16091.0
2018-08-22 11:40:00,168.99,169.12,168.87,168.94,16894.0,156.7722,156.8928,156.6609,156.7258,16894.0
2018-08-22 11:45:00,168.99,169.2,168.98,169.2,1640.0,156.7722,156.967,156.7629,156.967,1640.0
2018-08-22 11:50:00,169.13,169.25,169.03,169.24,6732.0,156.9021,157.0134,156.8093,157.0041,6732.0
2018-08-22 11:55:00,169.24,169.24,169.1,169.16,8558.0,157.0041,157.0041,156.8742,156.9299,8558.0
2018-08-22 12:00:00,169.16,169.43,169.1,169.35,10415.0,156.9299,157.1804,156.8742,157.1062,10415.0
2018-08-22 12:05:00,169.42,169.42,169.25,169.25,4299.0,157.1711,157.1711,157.0134,157.0134,4299.0
2018-08-22 12:10:00,169.25,169.29,169.13,169.16,7115.0,157.0134,157.0505,156.9021,156.9299,7115.0
2018-08-22 12:15:00,169.17,169.24,169.11,169.17,3040.0,156.9392,157.0041,156.8835,156.9392,3040.0
2018-08-22 12:20:00,169.16,169.27,169.12,169.2,5798.0,156.9299,157.032,156.8928,156.967,5798.0
2018-08-22 12:25:00,169.18,169.28,169.14,169.2,1834.0,156.9485,157.0412,156.9114,156.967,1834.0
2018-08-22 12:30:00,169.22,169.27,169.12,169.13,3492.0,156.9856,157.032,156.8928,156.9021,3492.0
2018-08-22 12:35:00,169.14,169.18,169.05,169.11,2000.0,156.9114,156.9485,156.8279,156.8835,2000.0
2018-08-22 12:40:00,169.08,169.17,169.04,169.17,3328.0,156.8557,156.9392,156.8186,156.9392,3328.0
2018-08-22 12:45:00,169.14,169.29,169.11,169.27,2805.0,156.9114,157.0505,156.8835,157.032,2805.0
2018-08-22 12:50:00,169.27,169.34,169.23,169.34,1600.0,157.032,157.0969,156.9948,157.0969,1600.0
2018-08-22 12:55:00,169.28,169.28,169.17,169.28,4100.0,157.0412,157.0412,156.9392,157.0412,4100.0
2018-08-22 13:00:00,169.23,169.37,169.22,169.36,12346.0,156.9948,157.1247,156.9856,157.1154,12346.0
2018-08-22 13:05:00,169.37,169.47,169.36,169.39,4265.0,157.1247,157.2175,157.1154,157.1433,4265.0
2018-08-22 13:10:00,169.37,169.47,169.37,169.44,1500.0,157.1247,157.2175,157.1247,157.1897,1500.0
2018-08-22 13:15:00,169.46,169.49,169.4,169.45,2800.0,157.2082,157.236,157.1526,157.1989,2800.0
2018-08-22 13:20:00,169.49,169.54,169.45,169.54,2333.0,157.236,157.2824,157.1989,157.2824,2333.0
2018-08-22 13:25:00,169.59,169.59,169.54,169.54,1300.0,157.3288,157.3288,157.2824,157.2824,1300.0
2018-08-22 13:30:00,169.54,169.55,169.43,169.5,2765.0,157.2824,157.2917,157.1804,157.2453,2765.0
2018-08-22 13:35:00,169.47,169.47,169.29,169.3,1542.0,157.2175,157.2175,157.0505,157.0598,1542.0
2018-08-22 13:40:00,169.37,169.41,169.36,169.38,2026.0,157.1247,157.1618,157.1154,157.134,2026.0
2018-08-22 13:45:00,169.36,169.4,169.32,169.33,2700.0,157.1154,157.1526,157.0783,157.0876,2700.0
2018-08-22 13:50:00,169.35,169.38,169.32,169.38,2428.0,157.1062,157.134,157.0783,157.134,2428.0
2018-08-22 13:55:00,169.34,169.39,169.34,169.39,2455.0,157.0969,157.1433,157.0969,157.1433,2455.0
2018-08-22 14:00:00,169.43,169.63,169.39,169.63,16880.0,157.1804,157.3659,157.1433,157.3659,16880.0
2018-08-22 14:05:00,169.57,169.61,169.51,169.53,4200.0,157.3103,157.3474,157.2546,157.2732,4200.0
2018-08-22 14:10:00,169.53,169.53,169.45,169.49,1914.0,157.2732,157.2732,157.1989,157.236,1914.0
2018-08-22 14:15:00,169.47,169.51,169.27,169.27,3526.0,157.2175,157.2546,157.032,157.032,3526.0
2018-08-22 14:20:00,169.33,169.36,169.28,169.32,2895.0,157.0876,157.1154,157.0412,157.0783,2895.0
2018-08-22 14:25:00,169.25,169.31,169.17,169.29,2650.0,157.0134,157.0691,156.9392,157.0505,2650.0
2018-08-22 14:30:00,169.32,169.36,169.28,169.3,3881.0,157.0783,157.1154,157.0412,157.0598,3881.0
2018-08-22 14:35:00,169.31,169.34,169.25,169.31,2200.0,157.0691,157.0969,157.0134,157.0691,2200.0
2018-08-22 14:40:00,169.29,169.38,169.29,169.38,1600.0,157.0505,157.134,157.0505,157.134,1600.0
2018-08-22 14:45:00,169.38,169.39,169.34,169.39,2000.0,157.134,157.1433,157.0969,157.1433,2000.0
2018-08-22 14:50:00,169.39,169.47,169.38,169.47,3549.0,157.1433,157.2175,157.134,157.2175,3549.0
2018-08-22 14:55:00,169.44,169.54,169.41,169.52,4450.0,157.1897,157.2824,157.1618,157.2639,4450.0
2018-08-22 15:00:00,169.54,169.78,169.54,169.78,5913.0,157.2824,157.5051,157.2824,157.5051,5913.0
2018-08-22 15:05:00,169.75,169.76,169.59,169.65,5729.0,157.4772,157.4865,157.3288,157.3845,5729.0
2018-08-22 15:10:00,169.62,169.72,169.59,169.72,6600.0,157.3566,157.4494,157.3288,157.4494,6600.0
2018-08-22 15:15:00,169.71,169.72,169.61,169.62,4850.0,157.4401,157.4494,157.3474,157.3566,4850.0
2018-08-22 15:20:00,169.63,169.7,169.59,169.68,3700.0,157.3659,157.4309,157.3288,157.4123,3700.0
2018-08-22 15:25:00,169.66,169.69,169.63,169.66,3920.0,157.3938,157.4216,157.3659,157.3938,3920.0
2018-08-22 15:30:00,169.68,169.69,169.58,169.63,9645.0,157.4123,157.4216,157.3195,157.3659,9645.0
2018-08-22 15:35:00,169.64,169.67,169.62,169.64,7400.0,157.3752,157.403,157.3566,157.3752,7400.0
2018-08-22 15:40:00,169.62,169.67,169.58,169.67,9448.0,157.3566,157.403,157.3195,157.403,9448.0
2018-08-22 15:45:00,169.64,169.79,169.55,169.72,13482.0,157.3752,157.5144,157.2917,157.4494,13482.0
2018-08-22 15:50:00,169.68,169.68,169.5,169.59,11061.0,157.4123,157.4123,157.2453,157.3288,11061.0
2018-08-22 15:55:00,169.57,169.73,169.5,169.56,37200.0,157.3103,157.4587,157.2453,157.301,37200.0
2018-08-23 09:30:00,169.73,169.75,169.27,169.4,8870.0,157.4587,157.4772,157.032,157.1526,8870.0
2018-08-23 09:35:00,169.59,169.83,169.59,169.81,1900.0,157.3288,157.5515,157.3288,157.5329,1900.0
2018-08-23 09:40:00,169.88,170.08,169.84,170.02,3693.0,157.5978,157.7834,157.5607,157.7277,3693.0
2018-08-23 09:45:00,170.13,170.13,169.9,169.97,4839.0,157.8298,157.8298,157.6164,157.6813,4839.0
2018-08-23 09:50:00,170.09,170.09,169.77,169.8,3075.0,157.7927,157.7927,157.4958,157.5236,3075.0
2018-08-23 09:55:00,169.87,169.87,169.68,169.75,1831.0,157.5886,157.5886,157.4123,157.4772,1831.0
2018-08-23 10:00:00,169.67,169.67,169.4,169.47,5709.0,157.403,157.403,157.1526,157.2175,5709.0
2018-08-23 10:05:00,169.49,169.63,169.37,169.63,3401.0,157.236,157.3659,157.1247,157.3659,3401.0
2018-08-23 10:10:00,169.66,170.06,169.66,170.0,8406.0,157.3938,157.7648,157.3938,157.7092,8406.0
2018-08-23 10:15:00,169.95,169.95,169.76,169.76,2810.0,157.6628,157.6628,157.4865,157.4865,2810.0
2018-08-23 10:20:00,169.81,169.99,169.78,169.9,2913.0,157.5329,157.6999,157.5051,157.6164,2913.0
2018-08-23 10:25:00,169.89,170.07,169.89,170.07,4850.0,157.6071,157.7741,157.6071,157.7741,4850.0
2018-08-23 10:30:00,170.13,170.15,169.9,169.9,3146.0,157.8298,157.8483,157.6164,157.6164,3146.0
2018-08-23 10:35:00,169.95,170.0,169.85,169.94,2350.0,157.6628,157.7092,157.57,157.6535,2350.0
2018-08-23 10:40:00,169.9,170.04,169.83,169.9,21194.0,157.6164,157.7463,157.5515,157.6164,21194.0
2018-08-23 10:45:00,169.88,169.89,169.74,169.74,7191.0,157.5978,157.6071,157.468,157.468,7191.0
2018-08-23 10:50:00,169.74,169.8,169.66,169.76,5388.0,157.468,157.5236,157.3938,157.4865,5388.0
2018-08-23 10:55:00,169.76,169.78,169.59,169.67,2100.0,157.4865,157.5051,157.3288,157.403,2100.0
2018-08-23 11:00:00,169.6,169.73,169.6,169.73,1705.0,157.3381,157.4587,157.3381,157.4587,1705.0
2018-08-23 11:05:00,169.74,169.76,169.43,169.53,4800.0,157.468,157.4865,157.1804,157.2732,4800.0
2018-08-23 11:10:00,169.55,169.55,169.24,169.25,2200.0,157.2917,157.2917,157.0041,157.0134,2200.0
2018-08-23 11:15:00,169.25,169.25,168.97,168.99,5750.0,157.0134,157.0134,156.7536,156.7722,5750.0
2018-08-23 11:20:00,168.92,169.16,168.86,169.16,5623.0,156.7073,156.9299,156.6516,156.9299,5623.0
2018-08-23 11:25:00,169.16,169.49,169.13,169.39,9504.0,156.9299,157.236,156.9021,157.1433,9504.0
2018-08-23 11:30:00,169.39,169.71,169.32,169.61,22654.0,157.1433,157.4401,157.0783,157.3474,22654.0
2018-08-23 11:35:00,169.64,169.73,169.27,169.27,16939.0,157.3752,157.4587,157.032,157.032,16939.0
2018-08-23 11:40:00,169.24,169.44,169.11,169.33,3940.0,157.0041,157.1897,156.8835,157.0876,3940.0
2018-08-23 11:45:00,169.35,169.42,169.28,169.39,2349.0,157.1062,157.1711,157.0412,157.1433,2349.0
2018-08-23 11:50:00,169.39,169.55,169.39,169.48,1950.0,157.1433,157.2917,157.1433,157.2268,1950.0
2018-08-23 11:55:00,169.54,169.54,169.44,169.46,3274.0,157.2824,157.2824,157.1897,157.2082,3274.0
2018-08-23 12:00:00,169.46,169.48,169.42,169.48,1400.0,157.2082,157.2268,157.1711,157.2268,1400.0
2018-08-23 12:05:00,169.39,169.44,169.35,169.35,1806.0,157.1433,157.1897,157.1062,157.1062,1806.0
2018-08-23 12:10:00,169.42,169.43,169.35,169.35,1954.0,157.1711,157.1804,157.1062,157.1062,1954.0
2018-08-23 12:15:00,169.37,169.5,169.32,169.5,2810.0,157.1247,157.2453,157.0783,157.2453,2810.0
2018-08-23 12:20:00,169.59,169.65,169.59,169.61,1100.0,157.3288,157.3845,157.3288,157.3474,1100.0
2018-08-23 12:25:00,169.6,169.64,169.58,169.63,14033.0,157.3381,157.3752,157.3195,157.3659,14033.0
2018-08-23 12:30:00,169.63,169.96,169.63,169.81,4530.0,157.3659,157.6721,157.3659,157.5329,4530.0
2018-08-23 12:35:00,169.82,169.87,169.82,169.86,800.0,157.5422,157.5886,157.5422,157.5793,800.0
2018-08-23 12:40:00,169.83,169.95,169.83,169.84,2509.0,157.5515,157.6628,157.5515,157.5607,2509.0
2018-08-23 12:45:00,169.81,169.89,169.81,169.89,807.0,157.5329,157.6071,157.5329,157.6071,807.0
2018-08-23 12:50:00,169.86,169.88,169.81,169.86,3758.0,157.5793,157.5978,157.5329,157.5793,3758.0
2018-08-23 12:55:00,169.87,169.91,169.84,169.9,1246.0,157.5886,157.6257,157.5607,157.6164,1246.0
2018-08-23 13:00:00,169.84,169.94,169.84,169.92,1200.0,157.5607,157.6535,157.5607,157.635,1200.0
2018-08-23 13:05:00,169.92,169.92,169.85,169.9,1809.0,157.635,157.635,157.57,157.6164,1809.0
2018-08-23 13:10:00,169.85,169.86,169.72,169.72,4952.0,157.57,157.5793,157.4494,157.4494,4952.0
2018-08-23 13:15:00,169.7,169.83,169.65,169.83,4532.0,157.4309,157.5515,157.3845,157.5515,4532.0
2018-08-23 13:20:00,169.77,169.84,169.77,169.81,400.0,157.4958,157.5607,157.4958,157.5329,400.0
2018-08-23 13:25:00,169.82,169.92,169.82,169.92,1506.0,157.5422,157.635,157.5422,157.635,1506.0
2018-08-23 13:30:00,169.91,169.92,169.86,169.86,1554.0,157.6257,157.635,157.5793,157.5793,1554.0
2018-08-23 13:35:00,169.89,169.89,169.79,169.83,3694.0,157.6071,157.6071,157.5144,157.5515,3694.0
2018-08-23 13:40:00,169.79,169.82,169.74,169.8,4010.0,157.5144,157.5422,157.468,157.5236,4010.0
2018-08-23 13:45:00,169.78,169.81,169.75,169.81,710.0,157.5051,157.5329,157.4772,157.5329,710.0
2018-08-23 13:50:00,169.81,169.81,169.74,169.74,3151.0,157.5329,157.5329,157.468,157.468,3151.0
2018-08-23 13:55:00,169.77,169.79,169.76,169.77,714.0,157.4958,157.5144,157.4865,157.4958,714.0
2018-08-23 14:00:00,169.79,169.79,169.74,169.76,4124.0,157.5144,157.5144,157.468,157.4865,4124.0
2018-08-23 14:05:00,169.76,169.92,169.76,169.85,2073.0,157.4865,157.635,157.4865,157.57,2073.0
2018-08-23 14:10:00,169.84,169.92,169.82,169.92,7482.0,157.5607,157.635,157.5422,157.635,7482.0
2018-08-23 14:15:00,169.93,169.93,169.87,169.88,1251.0,157.6442,157.6442,157.5886,157.5978,1251.0
2018-08-23 14:20:00,169.89,169.92,169.86,169.92,1663.0,157.6071,157.635,157.5793,157.635,1663.0
2018-08-23 14:25:00,169.91,169.93,169.86,169.89,1574.0,157.6257,157.6442,157.5793,157.6071,1574.0
2018-08-23 14:30:00,169.89,169.9,169.87,169.87,952.0,157.6071,157.6164,157.5886,157.5886,952.0
2018-08-23 14:35:00,169.91,169.91,169.88,169.9,2118.0,157.6257,157.6257,157.5978,157.6164,2118.0
2018-08-23 14:40:00,169.9,169.93,169.88,169.92,3845.0,157.6164,157.6442,157.5978,157.635,3845.0
2018-08-23 14:45:00,169.94,169.95,169.88,169.9,1800.0,157.6535,157.6628,157.5978,157.6164,1800.0
2018-08-23 14:50:00,169.86,169.86,169.75,169.75,5908.0,157.5793,157.5793,157.4772,157.4772,5908.0
2018-08-23 14:55:00,169.77,169.79,169.72,169.79,1985.0,157.4958,157.5144,157.4494,157.5144,1985.0
2018-08-23 15:00:00,169.79,169.82,169.76,169.78,3836.0,157.5144,157.5422,157.4865,157.5051,3836.0
2018-08-23 15:05:00,169.76,169.79,169.75,169.79,861.0,157.4865,157.5144,157.4772,157.5144,861.0
2018-08-23 15:10:00,169.79,169.85,169.79,169.84,2715.0,157.5144,157.57,157.5144,157.5607,2715.0
2018-08-23 15:15:00,169.83,169.85,169.8,169.8,3924.0,157.5515,157.57,157.5236,157.5236,3924.0
2018-08-23 15:20:00,169.8,169.8,169.75,169.75,2300.0,157.5236,157.5236,157.4772,157.4772,2300.0
2018-08-23 15:25:00,169.78,169.81,169.77,169.81,1879.0,157.5051,157.5329,157.4958,157.5329,1879.0
2018-08-23 15:30:00,169.79,169.81,169.67,169.67,3609.0,157.5144,157.5329,157.403,157.403,3609.0
2018-08-23 15:35:00,169.66,169.66,169.47,169.5,12520.0,157.3938,157.3938,157.2175,157.2453,12520.0
2018-08-23 15:40:00,169.45,169.51,169.34,169.36,14080.0,157.1989,157.2546,157.0969,157.1154,14080.0
2018-08-23 15:45:00,169.34,169.41,169.27,169.37,13575.0,157.0969,157.1618,157.032,157.1247,13575.0
2018-08-23 15:50:00,169.34,169.37,169.22,169.26,25432.0,157.0969,157.1247,156.9856,157.0227,25432.0
2018-08-23 15:55:00,169.27,169.42,169.23,169.41,58321.0,157.032,157.1711,156.9948,157.1618,58321.0
2018-08-24 09:30:00,169.4,169.99,169.4,169.65,14634.0,157.1526,157.6999,157.1526,157.3845,14634.0
2018-08-24 09:35:00,169.75,169.76,169.52,169.64,1515.0,157.4772,157.4865,157.2639,157.3752,1515.0
2018-08-24 09:40:00,169.65,169.65,169.52,169.6,3410.0,157.3845,157.3845,157.2639,157.3381,3410.0
2018-08-24 09:45:00,169.68,169.68,169.4,169.41,3108.0,157.4123,157.4123,157.1526,157.1618,3108.0
2018-08-24 09:50:00,169.41,169.44,169.34,169.34,2300.0,157.1618,157.1897,157.0969,157.0969,2300.0
2018-08-24 09:55:00,169.27,169.45,169.27,169.4,895.0,157.032,157.1989,157.032,157.1526,895.0
2018-08-24 10:00:00,169.45,169.72,169.45,169.66,2500.0,157.1989,157.4494,157.1989,157.3938,2500.0
2018-08-24 10:05:00,169.63,169.88,169.63,169.87,7890.0,157.3659,157.5978,157.3659,157.5886,7890.0
2018-08-24 10:10:00,169.91,169.91,169.77,169.77,1674.0,157.6257,157.6257,157.4958,157.4958,1674.0
2018-08-24 10:15:00,169.87,169.98,169.86,169.98,1800.0,157.5886,157.6906,157.5793,157.6906,1800.0
2018-08-24 10:20:00,169.99,170.13,169.97,170.07,3151.0,157.6999,157.8298,157.6813,157.7741,3151.0
2018-08-24 10:25:00,170.04,170.08,170.0,170.04,2404.0,157.7463,157.7834,157.7092,157.7463,2404.0
2018-08-24 10:30:00,170.0,170.05,169.9,170.02,3665.0,157.7092,157.7556,157.6164,157.7277,3665.0
2018-08-24 10:35:00,170.02,170.27,170.0,170.26,22177.0,157.7277,157.9597,157.7092,157.9504,22177.0
2018-08-24 10:40:00,170.21,170.28,170.2,170.23,7420.0,157.904,157.9689,157.8947,157.9225,7420.0
2018-08-24 10:45:00,170.25,170.25,169.91,169.91,2050.0,157.9411,157.9411,157.6257,157.6257,2050.0
2018-08-24 10:50:00,169.86,169.87,169.73,169.83,6375.0,157.5793,157.5886,157.4587,157.5515,6375.0
2018-08-24 10:55:00,169.79,169.79,169.58,169.67,4934.0,157.5144,157.5144,157.3195,157.403,4934.0
2018-08-24 11:00:00,169.63,169.7,169.58,169.63,7667.0,157.3659,157.4309,157.3195,157.3659,7667.0
2018-08-24 11:05:00,169.64,169.81,169.61,169.81,7210.0,157.3752,157.5329,157.3474,157.5329,7210.0
2018-08-24 11:10:00,169.82,169.88,169.75,169.77,6413.0,157.5422,157.5978,157.4772,157.4958,6413.0
2018-08-24 11:15:00,169.8,169.84,169.78,169.84,300.0,157.5236,157.5607,157.5051,157.5607,300.0
2018-08-24 11:20:00,169.91,169.91,169.82,169.84,1100.0,157.6257,157.6257,157.5422,157.5607,1100.0
2018-08-24 11:25:00,169.82,169.82,169.76,169.81,1300.0,157.5422,157.5422,157.4865,157.5329,1300.0
2018-08-24 11:30:00,169.85,170.03,169.85,170.03,2457.0,157.57,157.737,157.57,157.737,2457.0
2018-08-24 11:35:00,170.05,170.11,169.93,169.93,4500.0,157.7556,157.8112,157.6442,157.6442,4500.0
2018-08-24 11:40:00,169.98,170.01,169.93,169.97,1700.0,157.6906,157.7185,157.6442,157.6813,1700.0
2018-08-24 11:45:00,170.0,170.05,169.96,170.05,3229.0,157.7092,157.7556,157.6721,157.7556,3229.0
2018-08-24 11:50:00,169.99,170.05,169.88,169.93,2378.0,157.6999,157.7556,157.5978,157.6442,2378.0
2018-08-24 11:55:00,170.0,170.04,169.95,169.98,3192.0,157.7092,157.7463,157.6628,157.6906,3192.0
2018-08-24 12:00:00,170.0,170.02,169.96,170.0,3695.0,157.7092,157.7277,157.6721,157.7092,3695.0
2018-08-24 12:05:00,169.97,170.02,169.9,169.96,4800.0,157.6813,157.7277,157.6164,157.6721,4800.0
2018-08-24 12:10:00,169.95,169.95,169.91,169.91,400.0,157.6628,157.6628,157.6257,157.6257,400.0
2018-08-24 12:15:00,169.91,169.95,169.91,169.95,600.0,157.6257,157.6628,157.6257,157.6628,600.0
2018-08-24 12:20:00,169.92,170.01,169.92,170.01,2100.0,157.635,157.7185,157.635,157.7185,2100.0
2018-08-24 12:25:00,170.0,170.13,169.99,170.13,2285.0,157.7092,157.8298,157.6999,157.8298,2285.0
2018-08-24 12:30:00,170.1,170.12,169.98,170.03,1300.0,157.8019,157.8205,157.6906,157.737,1300.0
2018-08-24 12:35:00,169.97,170.0,169.95,169.95,1200.0,157.6813,157.7092,157.6628,157.6628,1200.0
2018-08-24 12:40:00,169.97,170.04,169.97,170.01,2358.0,157.6813,157.7463,157.6813,157.7185,2358.0
2018-08-24 12:45:00,170.04,170.05,170.01,170.02,1850.0,157.7463,157.7556,157.7185,157.7277,1850.0
2018-08-24 12:50:00,170.03,170.06,170.0,170.01,6134.0,157.737,157.7648,157.7092,157.7185,6134.0
2018-08-24 12:55:00,169.97,170.0,169.95,169.95,1100.0,157.6813,157.7092,157.6628,157.6628,1100.0
2018-08-24 13:00:00,169.99,170.06,169.99,170.02,1700.0,157.6999,157.7648,157.6999,157.7277,1700.0
2018-08-24 13:05:00,170.04,170.09,170.04,170.06,2202.0,157.7463,157.7927,157.7463,157.7648,2202.0
2018-08-24 13:10:00,170.07,170.07,169.94,169.95,3916.0,157.7741,157.7741,157.6535,157.6628,3916.0
2018-08-24 13:15:00,169.99,170.0,169.98,169.99,900.0,157.6999,157.7092,157.6906,157.6999,900.0
2018-08-24 13:20:00,169.99,170.01,169.95,169.97,2255.0,157.6999,157.7185,157.6628,157.6813,2255.0
2018-08-24 13:25:00,169.97,170.0,169.94,169.98,700.0,157.6813,157.7092,157.6535,157.6906,700.0
2018-08-24 13:30:00,169.97,169.99,169.88,169.89,2719.0,157.6813,157.6999,157.5978,157.6071,2719.0
2018-08-24 13:35:00,169.89,169.9,169.85,169.87,1772.0,157.6071,157.6164,157.57,157.5886,1772.0
2018-08-24 13:40:00,169.86,169.92,169.83,169.83,2914.0,157.5793,157.635,157.5515,157.5515,2914.0
2018-08-24 13:45:00,169.87,169.9,169.85,169.89,1207.0,157.5886,157.6164,157.57,157.6071,1207.0
2018-08-24 13:50:00,169.92,169.95,169.86,169.93,1145.0,157.635,157.6628,157.5793,157.6442,1145.0
2018-08-24 13:55:00,169.92,169.97,169.86,169.95,3800.0,157.635,157.6813,157.5793,157.6628,3800.0
2018-08-24 14:00:00,169.95,169.98,169.93,169.95,936.0,157.6628,157.6906,157.6442,157.6628,936.0
2018-08-24 14:05:00,169.97,169.97,169.89,169.9,6921.0,157.6813,157.6813,157.6071,157.6164,6921.0
2018-08-24 14:10:00,169.97,170.0,169.97,170.0,1510.0,157.6813,157.7092,157.6813,157.7092,1510.0
2018-08-24 14:15:00,170.01,170.01,169.94,169.95,3572.0,157.7185,157.7185,157.6535,157.6628,3572.0
2018-08-24 14:20:00,169.92,169.94,169.92,169.94,800.0,157.635,157.6535,157.635,157.6535,800.0
2018-08-24 14:25:00,169.94,170.03,169.94,170.01,2848.0,157.6535,157.737,157.6535,157.7185,2848.0
2018-08-24 14:30:00,170.01,170.01,169.94,169.94,2170.0,157.7185,157.7185,157.6535,157.6535,2170.0
2018-08-24 14:35:00,169.97,169.97,169.93,169.93,2453.0,157.6813,157.6813,157.6442,157.6442,2453.0
2018-08-24 14:40:00,169.93,169.99,169.92,169.96,4109.0,157.6442,157.6999,157.635,157.6721,4109.0
2018-08-24 14:45:00,169.95,169.99,169.95,169.96,2729.0,157.6628,157.6999,157.6628,157.6721,2729.0
2018-08-24 14:50:00,169.95,169.96,169.93,169.95,3277.0,157.6628,157.6721,157.6442,157.6628,3277.0
2018-08-24 14:55:00,169.96,170.05,169.96,169.98,9337.0,157.6721,157.7556,157.6721,157.6906,9337.0
2018-08-24 15:00:00,169.96,169.98,169.93,169.98,6385.0,157.6721,157.6906,157.6442,157.6906,6385.0
2018-08-24 15:05:00,169.95,169.98,169.94,169.96,1511.0,157.6628,157.6906,157.6535,157.6721,1511.0
2018-08-24 15:10:00,169.95,170.12,169.94,170.12,10960.0,157.6628,157.8205,157.6535,157.8205,10960.0
2018-08-24 15:15:00,170.11,170.14,170.06,170.06,3642.0,157.8112,157.8391,157.7648,157.7648,3642.0
2018-08-24 15:20:00,170.07,170.09,169.99,170.0,10287.0,157.7741,157.7927,157.6999,157.7092,10287.0
2018-08-24 15:25:00,170.0,170.03,169.92,170.01,11561.0,157.7092,157.737,157.635,157.7185,11561.0
2018-08-24 15:30:00,170.0,170.11,169.99,170.09,4649.0,157.7092,157.8112,157.6999,157.7927,4649.0
2018-08-24 15:35:00,170.09,170.11,170.01,170.06,5689.0,157.7927,157.8112,157.7185,157.7648,5689.0
2018-08-24 15:40:00,170.07,170.09,170.0,170.01,8676.0,157.7741,157.7927,157.7092,157.7185,8676.0
2018-08-24 15:45:00,170.0,170.04,169.93,170.0,12514.0,157.7092,157.7463,157.6442,157.7092,12514.0
2018-08-24 15:50:00,170.01,170.04,169.96,169.97,11262.0,157.7185,157.7463,157.6721,157.6813,11262.0
2018-08-24 15:55:00,170.0,170.05,169.9,170.0,32022.0,157.7092,157.7556,157.6164,157.7092,32022.0
2018-08-27 09:30:00,170.69,170.95,170.55,170.66,22695.0,158.3493,158.5905,158.2194,158.3215,22695.0
2018-08-27 09:35:00,170.59,170.59,169.63,169.87,9480.0,158.2565,158.2565,157.3659,157.5886,9480.0
2018-08-27 09:40:00,170.0,170.07,169.66,169.8,7507.0,157.7092,157.7741,157.3938,157.5236,7507.0
2018-08-27 09:45:00,169.94,170.0,169.77,169.8,1250.0,157.6535,157.7092,157.4958,157.5236,1250.0
2018-08-27 09:50:00,169.69,169.76,169.56,169.73,5425.0,157.4216,157.4865,157.301,157.4587,5425.0
2018-08-27 09:55:00,169.73,170.2,169.73,170.19,6312.0,157.4587,157.8947,157.4587,157.8854,6312.0
2018-08-27 10:00:00,170.21,170.29,169.93,169.93,9619.0,157.904,157.9782,157.6442,157.6442,9619.0
2018-08-27 10:05:00,169.9,170.1,169.9,169.98,7580.0,157.6164,157.8019,157.6164,157.6906,7580.0
2018-08-27 10:10:00,169.9,170.04,169.9,169.99,10592.0,157.6164,157.7463,157.6164,157.6999,10592.0
2018-08-27 10:15:00,169.96,170.11,169.88,170.05,11823.0,157.6721,157.8112,157.5978,157.7556,11823.0
2018-08-27 10:20:00,170.11,170.11,169.78,169.78,8077.0,157.8112,157.8112,157.5051,157.5051,8077.0
2018-08-27 10:25:00,169.8,169.95,169.74,169.87,4109.0,157.5236,157.6628,157.468,157.5886,4109.0
2018-08-27 10:30:00,169.85,169.89,169.71,169.89,3639.0,157.57,157.6071,157.4401,157.6071,3639.0
2018-08-27 10:35:00,169.85,169.91,169.65,169.7,2038.0,157.57,157.6257,157.3845,157.4309,2038.0
2018-08-27 10:40:00,169.79,169.81,169.67,169.69,3500.0,157.5144,157.5329,157.403,157.4216,3500.0
2018-08-27 10:45:00,169.73,169.79,169.6,169.65,2237.0,157.4587,157.5144,157.3381,157.3845,2237.0
2018-08-27 10:50:00,169.59,169.68,169.58,169.65,2777.0,157.3288,157.4123,157.3195,157.3845,2777.0
2018-08-27 10:55:00,169.71,169.71,169.51,169.51,3613.0,157.4401,157.4401,157.2546,157.2546,3613.0
2018-08-27 11:00:00,169.57,169.66,169.49,169.52,5700.0,157.3103,157.3938,157.236,157.2639,5700.0
2018-08-27 11:05:00,169.53,169.68,169.48,169.63,2467.0,157.2732,157.4123,157.2268,157.3659,2467.0
2018-08-27 11:10:00,169.68,169.91,169.65,169.87,2972.0,157.4123,157.6257,157.3845,157.5886,2972.0
2018-08-27 11:15:00,169.86,169.9,169.84,169.84,3199.0,157.5793,157.6164,157.5607,157.5607,3199.0
2018-08-27 11:20:00,169.83,169.85,169.77,169.85,2760.0,157.5515,157.57,157.4958,157.57,2760.0
2018-08-27 11:25:00,169.86,170.08,169.83,170.08,6600.0,157.5793,157.7834,157.5515,157.7834,6600.0
2018-08-27 11:30:00,170.08,170.19,170.07,170.08,4505.0,157.7834,157.8854,157.7741,157.7834,4505.0
2018-08-27 11:35:00,170.06,170.17,169.97,169.99,9430.0,157.7648,157.8669,157.6813,157.6999,9430.0
2018-08-27 11:40:00,170.04,170.1,169.96,169.97,5460.0,157.7463,157.8019,157.6721,157.6813,5460.0
2018-08-27 11:45:00,169.96,170.16,169.95,170.16,3349.0,157.6721,157.8576,157.6628,157.8576,3349.0
2018-08-27 11:50:00,170.17,170.22,170.15,170.16,3540.0,157.8669,157.9133,157.8483,157.8576,3540.0
2018-08-27 11:55:00,170.17,170.29,170.15,170.23,4349.0,157.8669,157.9782,157.8483,157.9225,4349.0
2018-08-27 12:00:00,170.28,170.29,170.19,170.19,1300.0,157.9689,157.9782,157.8854,157.8854,1300.0
2018-08-27 12:05:00,170.22,170.22,170.08,170.15,2600.0,157.9133,157.9133,157.7834,157.8483,2600.0
2018-08-27 12:10:00,170.19,170.19,170.12,170.12,1100.0,157.8854,157.8854,157.8205,157.8205,1100.0
2018-08-27 12:15:00,170.09,170.1,169.87,170.03,14491.0,157.7927,157.8019,157.5886,157.737,14491.0
2018-08-27 12:20:00,170.07,170.15,170.07,170.11,3879.0,157.7741,157.8483,157.7741,157.8112,3879.0
2018-08-27 12:25:00,170.14,170.15,170.07,170.07,2606.0,157.8391,157.8483,157.7741,157.7741,2606.0
2018-08-27 12:30:00,170.0,170.05,170.0,170.0,1900.0,157.7092,157.7556,157.7092,157.7092,1900.0
2018-08-27 12:35:00,170.01,170.13,169.99,170.03,2500.0,157.7185,157.8298,157.6999,157.737,2500.0
2018-08-27 12:40:00,170.02,170.15,170.02,170.14,2740.0,157.7277,157.8483,157.7277,157.8391,2740.0
2018-08-27 12:45:00,170.15,170.2,170.09,170.09,4656.0,157.8483,157.8947,157.7927,157.7927,4656.0
2018-08-27 12:50:00,170.1,170.16,170.08,170.08,1800.0,157.8019,157.8576,157.7834,157.7834,1800.0
2018-08-27 12:55:00,170.13,170.17,170.07,170.17,3085.0,157.8298,157.8669,157.7741,157.8669,3085.0
2018-08-27 13:00:00,170.15,170.35,170.15,170.35,7560.0,157.8483,158.0339,157.8483,158.0339,7560.0
2018-08-27 13:05:00,170.32,170.32,170.25,170.27,2400.0,158.006,158.006,157.9411,157.9597,2400.0
2018-08-27 13:10:00,170.27,170.42,170.27,170.42,3600.0,157.9597,158.0988,157.9597,158.0988,3600.0
2018-08-27 13:15:00,170.42,170.46,170.39,170.45,3092.0,158.0988,158.1359,158.071,158.1266,3092.0
2018-08-27 13:20:00,170.47,170.59,170.43,170.56,12374.0,158.1452,158.2565,158.1081,158.2287,12374.0
2018-08-27 13:25:00,170.59,170.6,170.5,170.57,3828.0,158.2565,158.2658,158.173,158.238,3828.0
2018-08-27 13:30:00,170.56,170.56,170.49,170.5,4508.0,158.2287,158.2287,158.1637,158.173,4508.0
2018-08-27 13:35:00,170.5,170.62,170.5,170.62,4200.0,158.173,158.2843,158.173,158.2843,4200.0
2018-08-27 13:40:00,170.57,170.73,170.57,170.6,3764.0,158.238,158.3864,158.238,158.2658,3764.0
2018-08-27 13:45:00,170.63,170.67,170.6,170.65,4153.0,158.2936,158.3307,158.2658,158.3122,4153.0
2018-08-27 13:50:00,170.67,170.71,170.62,170.71,5220.0,158.3307,158.3678,158.2843,158.3678,5220.0
2018-08-27 13:55:00,170.72,170.76,170.64,170.64,3740.0,158.3771,158.4142,158.3029,158.3029,3740.0
2018-08-27 14:00:00,170.6,170.76,170.6,170.76,10266.0,158.2658,158.4142,158.2658,158.4142,10266.0
2018-08-27 14:05:00,170.76,170.82,170.73,170.77,11556.0,158.4142,158.4699,158.3864,158.4235,11556.0
2018-08-27 14:10:00,170.72,170.88,170.58,170.59,45484.0,158.3771,158.5256,158.2472,158.2565,45484.0
2018-08-27 14:15:00,170.61,170.61,170.34,170.35,10818.0,158.2751,158.2751,158.0246,158.0339,10818.0
2018-08-27 14:20:00,170.27,170.37,170.27,170.34,4901.0,157.9597,158.0524,157.9597,158.0246,4901.0
2018-08-27 14:25:00,170.31,170.41,170.27,170.41,4068.0,157.9968,158.0895,157.9597,158.0895,4068.0
2018-08-27 14:30:00,170.42,170.44,170.32,170.42,14568.0,158.0988,158.1174,158.006,158.0988,14568.0
2018-08-27 14:35:00,170.4,170.45,170.4,170.42,7341.0,158.0803,158.1266,158.0803,158.0988,7341.0
2018-08-27 14:40:00,170.43,170.44,170.42,170.42,810.0,158.1081,158.1174,158.0988,158.0988,810.0
2018-08-27 14:45:00,170.35,170.35,170.26,170.31,3591.0,158.0339,158.0339,157.9504,157.9968,3591.0
2018-08-27 14:50:00,170.31,170.33,170.27,170.29,3630.0,157.9968,158.0153,157.9597,157.9782,3630.0
2018-08-27 14:55:00,170.29,170.34,170.26,170.32,2549.0,157.9782,158.0246,157.9504,158.006,2549.0
2018-08-27 15:00:00,170.32,170.49,170.32,170.47,3215.0,158.006,158.1637,158.006,158.1452,3215.0
2018-08-27 15:05:00,170.47,170.5,170.42,170.44,4401.0,158.1452,158.173,158.0988,158.1174,4401.0
2018-08-27 15:10:00,170.42,170.43,170.33,170.4,3350.0,158.0988,158.1081,158.0153,158.0803,3350.0
2018-08-27 15:15:00,170.38,170.38,170.32,170.34,1700.0,158.0617,158.0617,158.006,158.0246,1700.0
2018-08-27 15:20:00,170.3,170.43,170.29,170.42,4240.0,157.9875,158.1081,157.9782,158.0988,4240.0
2018-08-27 15:25:00,170.39,170.5,170.38,170.47,4373.0,158.071,158.173,158.0617,158.1452,4373.0
2018-08-27 15:30:00,170.46,170.46,170.35,170.4,3771.0,158.1359,158.1359,158.0339,158.0803,3771.0
2018-08-27 15:35:00,170.36,170.43,170.33,170.37,4946.0,158.0431,158.1081,158.0153,158.0524,4946.0
2018-08-27 15:40:00,170.37,170.41,170.33,170.4,5294.0,158.0524,158.0895,158.0153,158.0803,5294.0
2018-08-27 15:45:00,170.38,170.45,170.32,170.45,6100.0,158.0617,158.1266,158.006,158.1266,6100.0
2018-08-27 15:50:00,170.43,170.43,170.3,170.33,6630.0,158.1081,158.1081,157.9875,158.0153,6630.0
2018-08-27 15:55:00,170.34,170.52,170.31,170.48,21747.0,158.0246,158.1916,157.9968,158.1545,21747.0
2018-08-28 09:30:00,170.76,171.07,170.7,170.95,15396.0,158.4142,158.7018,158.3586,158.5905,15396.0
2018-08-28 09:35:00,171.03,171.18,170.83,171.18,1600.0,158.6647,158.8039,158.4792,158.8039,1600.0
2018-08-28 09:40:00,171.12,171.12,170.67,170.78,5960.0,158.7482,158.7482,158.3307,158.4328,5960.0
2018-08-28 09:45:00,170.75,170.76,170.37,170.45,4701.0,158.4049,158.4142,158.0524,158.1266,4701.0
2018-08-28 09:50:00,170.4,170.48,170.18,170.22,6600.0,158.0803,158.1545,157.8762,157.9133,6600.0
2018-08-28 09:55:00,170.26,170.4,170.21,170.21,5672.0,157.9504,158.0803,157.904,157.904,5672.0
2018-08-28 10:00:00,170.23,170.65,170.11,170.46,10000.0,157.9225,158.3122,157.8112,158.1359,10000.0
2018-08-28 10:05:00,170.44,170.51,170.31,170.45,2900.0,158.1174,158.1823,157.9968,158.1266,2900.0
2018-08-28 10:10:00,170.57,170.65,170.41,170.44,8257.0,158.238,158.3122,158.0895,158.1174,8257.0
2018-08-28 10:15:00,170.48,170.48,170.17,170.24,4400.0,158.1545,158.1545,157.8669,157.9318,4400.0
2018-08-28 10:20:00,170.18,170.28,169.98,170.0,4740.0,157.8762,157.9689,157.6906,157.7092,4740.0
2018-08-28 10:25:00,169.98,170.12,169.98,170.06,3453.0,157.6906,157.8205,157.6906,157.7648,3453.0
2018-08-28 10:30:00,170.01,170.02,169.88,169.98,7819.0,157.7185,157.7277,157.5978,157.6906,7819.0
2018-08-28 10:35:00,169.96,170.22,169.95,170.1,6860.0,157.6721,157.9133,157.6628,157.8019,6860.0
2018-08-28 10:40:00,170.09,170.13,169.95,169.95,2700.0,157.7927,157.8298,157.6628,157.6628,2700.0
2018-08-28 10:45:00,169.92,169.93,169.51,169.65,9732.0,157.635,157.6442,157.2546,157.3845,9732.0
2018-08-28 10:50:00,169.74,169.8,169.66,169.75,4934.0,157.468,157.5236,157.3938,157.4772,4934.0
2018-08-28 10:55:00,169.7,169.76,169.53,169.64,8084.0,157.4309,157.4865,157.2732,157.3752,8084.0
2018-08-28 11:00:00,169.65,169.7,169.56,169.65,6850.0,157.3845,157.4309,157.301,157.3845,6850.0
2018-08-28 11:05:00,169.57,169.75,169.5,169.7,4950.0,157.3103,157.4772,157.2453,157.4309,4950.0
2018-08-28 11:10:00,169.71,169.91,169.71,169.8,3637.0,157.4401,157.6257,157.4401,157.5236,3637.0
2018-08-28 11:15:00,169.81,169.88,169.81,169.85,2690.0,157.5329,157.5978,157.5329,157.57,2690.0
2018-08-28 11:20:00,169.87,169.93,169.83,169.84,5212.0,157.5886,157.6442,157.5515,157.5607,5212.0
2018-08-28 11:25:00,169.81,169.89,169.81,169.88,3744.0,157.5329,157.6071,157.5329,157.5978,3744.0
2018-08-28 11:30:00,169.87,169.89,169.75,169.75,5611.0,157.5886,157.6071,157.4772,157.4772,5611.0
2018-08-28 11:35:00,169.81,169.87,169.69,169.83,4094.0,157.5329,157.5886,157.4216,157.5515,4094.0
2018-08-28 11:40:00,169.82,169.84,169.7,169.8,3000.0,157.5422,157.5607,157.4309,157.5236,3000.0
2018-08-28 11:45:00,169.83,169.88,169.81,169.81,7729.0,157.5515,157.5978,157.5329,157.5329,7729.0
2018-08-28 11:50:00,169.79,169.8,169.66,169.75,5209.0,157.5144,157.5236,157.3938,157.4772,5209.0
2018-08-28 11:55:00,169.74,169.83,169.73,169.78,3400.0,157.468,157.5515,157.4587,157.5051,3400.0
2018-08-28 12:00:00,169.78,169.82,169.75,169.77,2500.0,157.5051,157.5422,157.4772,157.4958,2500.0
2018-08-28 12:05:00,169.81,169.87,169.81,169.81,3938.0,157.5329,157.5886,157.5329,157.5329,3938.0
2018-08-28 12:10:00,169.84,169.94,169.8,169.9,6765.0,157.5607,157.6535,157.5236,157.6164,6765.0
2018-08-28 12:15:00,169.87,169.92,169.82,169.85,4270.0,157.5886,157.635,157.5422,157.57,4270.0
2018-08-28 12:20:00,169.86,169.89,169.81,169.85,2000.0,157.5793,157.6071,157.5329,157.57,2000.0
2018-08-28 12:25:00,169.85,169.88,169.81,169.81,2215.0,157.57,157.5978,157.5329,157.5329,2215.0
2018-08-28 12:30:00,169.83,169.86,169.81,169.85,1730.0,157.5515,157.5793,157.5329,157.57,1730.0
2018-08-28 12:35:00,169.86,169.88,169.78,169.83,4059.0,157.5793,157.5978,157.5051,157.5515,4059.0
2018-08-28 12:40:00,169.83,169.91,169.82,169.91,4517.0,157.5515,157.6257,157.5422,157.6257,4517.0
2018-08-28 12:45:00,169.89,169.9,169.79,169.82,18770.0,157.6071,157.6164,157.5144,157.5422,18770.0
2018-08-28 12:50:00,169.82,169.85,169.81,169.81,2022.0,157.5422,157.57,157.5329,157.5329,2022.0
2018-08-28 12:55:00,169.8,169.88,169.8,169.87,2652.0,157.5236,157.5978,157.5236,157.5886,2652.0
2018-08-28 13:00:00,169.85,169.88,169.81,169.85,7500.0,157.57,157.5978,157.5329,157.57,7500.0
2018-08-28 13:05:00,169.85,169.86,169.79,169.85,6484.0,157.57,157.5793,157.5144,157.57,6484.0
2018-08-28 13:10:00,169.84,169.88,169.84,169.85,2920.0,157.5607,157.5978,157.5607,157.57,2920.0
2018-08-28 13:15:00,169.88,169.94,169.81,169.85,7680.0,157.5978,157.6535,157.5329,157.57,7680.0
2018-08-28 13:20:00,169.87,169.91,169.82,169.84,2419.0,157.5886,157.6257,157.5422,157.5607,2419.0
2018-08-28 13:25:00,169.81,169.84,169.66,169.68,2973.0,157.5329,157.5607,157.3938,157.4123,2973.0
2018-08-28 13:30:00,169.63,169.7,169.63,169.7,2320.0,157.3659,157.4309,157.3659,157.4309,2320.0
2018-08-28 13:35:00,169.7,169.73,169.69,169.7,3186.0,157.4309,157.4587,157.4216,157.4309,3186.0
2018-08-28 13:40:00,169.71,169.75,169.71,169.75,3600.0,157.4401,157.4772,157.4401,157.4772,3600.0
2018-08-28 13:45:00,169.76,169.82,169.76,169.82,2796.0,157.4865,157.5422,157.4865,157.5422,2796.0
2018-08-28 13:50:00,169.82,169.91,169.81,169.84,2401.0,157.5422,157.6257,157.5329,157.5607,2401.0
2018-08-28 13:55:00,169.86,169.86,169.8,169.8,3522.0,157.5793,157.5793,157.5236,157.5236,3522.0
2018-08-28 14:00:00,169.78,169.81,169.73,169.76,3724.0,157.5051,157.5329,157.4587,157.4865,3724.0
2018-08-28 14:05:00,169.77,169.77,169.73,169.73,2640.0,157.4958,157.4958,157.4587,157.4587,2640.0
2018-08-28 14:10:00,169.77,169.81,169.74,169.81,6367.0,157.4958,157.5329,157.468,157.5329,6367.0
2018-08-28 14:15:00,169.8,169.86,169.75,169.78,5900.0,157.5236,157.5793,157.4772,157.5051,5900.0
2018-08-28 14:20:00,169.76,169.8,169.73,169.75,2665.0,157.4865,157.5236,157.4587,157.4772,2665.0
2018-08-28 14:25:00,169.76,169.88,169.76,169.86,2400.0,157.4865,157.5978,157.4865,157.5793,2400.0
2018-08-28 14:30:00,169.86,169.86,169.84,169.85,3700.0,157.5793,157.5793,157.5607,157.57,3700.0
2018-08-28 14:35:00,169.84,169.86,169.72,169.72,4333.0,157.5607,157.5793,157.4494,157.4494,4333.0
2018-08-28 14:40:00,169.72,169.87,169.72,169.84,4810.0,157.4494,157.5886,157.4494,157.5607,4810.0
2018-08-28 14:45:00,169.82,169.84,169.75,169.78,5571.0,157.5422,157.5607,157.4772,157.5051,5571.0
2018-08-28 14:50:00,169.77,169.78,169.73,169.75,2900.0,157.4958,157.5051,157.4587,157.4772,2900.0
2018-08-28 14:55:00,169.73,169.77,169.7,169.75,4240.0,157.4587,157.4958,157.4309,157.4772,4240.0
2018-08-28 15:00:00,169.75,169.79,169.71,169.74,3070.0,157.4772,157.5144,157.4401,157.468,3070.0
2018-08-28 15:05:00,169.71,169.75,169.65,169.75,11647.0,157.4401,157.4772,157.3845,157.4772,11647.0
2018-08-28 15:10:00,169.75,169.77,169.74,169.75,2617.0,157.4772,157.4958,157.468,157.4772,2617.0
2018-08-28 15:15:00,169.76,169.77,169.72,169.74,4108.0,157.4865,157.4958,157.4494,157.468,4108.0
2018-08-28 15:20:00,169.75,169.76,169.59,169.64,5522.0,157.4772,157.4865,157.3288,157.3752,5522.0
2018-08-28 15:25:00,169.65,169.77,169.64,169.73,9130.0,157.3845,157.4958,157.3752,157.4587,9130.0
2018-08-28 15:30:00,169.72,169.82,169.68,169.79,7879.0,157.4494,157.5422,157.4123,157.5144,7879.0
2018-08-28 15:35:00,169.82,169.94,169.79,169.9,8939.0,157.5422,157.6535,157.5144,157.6164,8939.0
2018-08-28 15:40:00,169.89,169.89,169.77,169.77,7283.0,157.6071,157.6071,157.4958,157.4958,7283.0
2018-08-28 15:45:00,169.75,169.78,169.6,169.7,13802.0,157.4772,157.5051,157.3381,157.4309,13802.0
2018-08-28 15:50:00,169.68,169.82,169.61,169.74,17325.0,157.4123,157.5422,157.3474,157.468,17325.0
2018-08-28 15:55:00,169.73,169.89,169.73,169.89,45402.0,157.4587,157.6071,157.4587,157.6071,45402.0
2018-08-29 09:30:00,170.25,170.55,169.83,170.54,11327.0,157.9411,158.2194,157.5515,158.2101,11327.0
2018-08-29 09:35:00,170.55,171.15,170.55,171.09,10709.0,158.2194,158.776,158.2194,158.7204,10709.0
2018-08-29 09:40:00,171.15,171.34,171.09,171.17,3807.0,158.776,158.9523,158.7204,158.7946,3807.0
2018-08-29 09:45:00,171.2,171.22,170.73,170.78,14602.0,158.8224,158.841,158.3864,158.4328,14602.0
2018-08-29 09:50:00,170.78,170.87,170.7,170.77,1621.0,158.4328,158.5163,158.3586,158.4235,1621.0
2018-08-29 09:55:00,170.96,171.09,170.95,170.96,2307.0,158.5998,158.7204,158.5905,158.5998,2307.0
2018-08-29 10:00:00,170.95,171.02,170.81,170.82,3423.0,158.5905,158.6554,158.4606,158.4699,3423.0
2018-08-29 10:05:00,170.84,171.07,170.84,171.07,15761.0,158.4884,158.7018,158.4884,158.7018,15761.0
2018-08-29 10:10:00,171.12,171.12,170.85,170.89,4872.0,158.7482,158.7482,158.4977,158.5348,4872.0
2018-08-29 10:15:00,170.93,171.06,170.91,171.02,1828.0,158.5719,158.6925,158.5534,158.6554,1828.0
2018-08-29 10:20:00,171.03,171.08,170.85,170.94,6116.0,158.6647,158.7111,158.4977,158.5812,6116.0
2018-08-29 10:25:00,170.92,171.02,170.91,170.96,2229.0,158.5627,158.6554,158.5534,158.5998,2229.0
2018-08-29 10:30:00,170.93,170.93,170.8,170.8,1703.0,158.5719,158.5719,158.4513,158.4513,1703.0
2018-08-29 10:35:00,170.78,170.88,170.76,170.82,1580.0,158.4328,158.5256,158.4142,158.4699,1580.0
2018-08-29 10:40:00,170.87,170.96,170.74,170.83,15509.0,158.5163,158.5998,158.3957,158.4792,15509.0
2018-08-29 10:45:00,170.88,170.95,170.87,170.91,2001.0,158.5256,158.5905,158.5163,158.5534,2001.0
2018-08-29 10:50:00,170.94,170.97,170.9,170.91,8507.0,158.5812,158.609,158.5441,158.5534,8507.0
2018-08-29 10:55:00,170.9,170.94,170.84,170.91,3188.0,158.5441,158.5812,158.4884,158.5534,3188.0
2018-08-29 11:00:00,170.87,170.94,170.77,170.79,7800.0,158.5163,158.5812,158.4235,158.4421,7800.0
2018-08-29 11:05:00,170.78,170.84,170.77,170.8,7445.0,158.4328,158.4884,158.4235,158.4513,7445.0
2018-08-29 11:10:00,170.76,170.8,170.67,170.69,6459.0,158.4142,158.4513,158.3307,158.3493,6459.0
2018-08-29 11:15:00,170.66,170.78,170.6,170.72,13370.0,158.3215,158.4328,158.2658,158.3771,13370.0
2018-08-29 11:20:00,170.7,170.76,170.7,170.73,1320.0,158.3586,158.4142,158.3586,158.3864,1320.0
2018-08-29 11:25:00,170.81,170.95,170.78,170.94,6061.0,158.4606,158.5905,158.4328,158.5812,6061.0
2018-08-29 11:30:00,170.89,171.02,170.85,170.85,8290.0,158.5348,158.6554,158.4977,158.4977,8290.0
2018-08-29 11:35:00,170.85,170.9,170.85,170.89,503.0,158.4977,158.5441,158.4977,158.5348,503.0
2018-08-29 11:40:00,170.86,170.92,170.82,170.9,2460.0,158.507,158.5627,158.4699,158.5441,2460.0
2018-08-29 11:45:00,170.91,170.97,170.74,170.86,16771.0,158.5534,158.609,158.3957,158.507,16771.0
2018-08-29 11:50:00,170.86,170.94,170.82,170.92,2521.0,158.507,158.5812,158.4699,158.5627,2521.0
2018-08-29 11:55:00,170.9,170.97,170.8,170.88,8151.0,158.5441,158.609,158.4513,158.5256,8151.0
2018-08-29 12:00:00,170.96,170.96,170.85,170.89,3722.0,158.5998,158.5998,158.4977,158.5348,3722.0
2018-08-29 12:05:00,170.94,171.12,170.9,171.09,4197.0,158.5812,158.7482,158.5441,158.7204,4197.0
2018-08-29 12:10:00,171.11,171.2,171.08,171.2,1400.0,158.7389,158.8224,158.7111,158.8224,1400.0
2018-08-29 12:15:00,171.19,171.25,171.19,171.25,6200.0,158.8131,158.8688,158.8131,158.8688,6200.0
2018-08-29 12:20:00,171.27,171.4,171.27,171.37,2320.0,158.8874,159.008,158.8874,158.9801,2320.0
2018-08-29 12:25:00,171.39,171.57,171.35,171.49,8529.0,158.9987,159.1657,158.9616,159.0914,8529.0
2018-08-29 12:30:00,171.54,171.66,171.54,171.55,7217.0,159.1378,159.2492,159.1378,159.1471,7217.0
2018-08-29 12:35:00,171.54,171.64,171.54,171.57,2971.0,159.1378,159.2306,159.1378,159.1657,2971.0
2018-08-29 12:40:00,171.57,171.64,171.57,171.63,3974.0,159.1657,159.2306,159.1657,159.2213,3974.0
2018-08-29 12:45:00,171.62,171.65,171.57,171.63,5852.0,159.212,159.2399,159.1657,159.2213,5852.0
2018-08-29 12:50:00,171.61,171.71,171.61,171.7,8561.0,159.2028,159.2955,159.2028,159.2863,8561.0
2018-08-29 12:55:00,171.72,171.77,171.71,171.75,6850.0,159.3048,159.3512,159.2955,159.3327,6850.0
2018-08-29 13:00:00,171.76,171.87,171.76,171.87,1774.0,159.3419,159.444,159.3419,159.444,1774.0
2018-08-29 13:05:00,171.86,171.89,171.86,171.89,4514.0,159.4347,159.4625,159.4347,159.4625,4514.0
2018-08-29 13:10:00,171.89,171.91,171.87,171.91,4716.0,159.4625,159.4811,159.444,159.4811,4716.0
2018-08-29 13:15:00,171.9,171.9,171.88,171.9,2350.0,159.4718,159.4718,159.4533,159.4718,2350.0
2018-08-29 13:20:00,171.89,171.9,171.79,171.83,5539.0,159.4625,159.4718,159.3698,159.4069,5539.0
2018-08-29 13:25:00,171.85,171.89,171.84,171.89,2784.0,159.4254,159.4625,159.4161,159.4625,2784.0
2018-08-29 13:30:00,171.9,171.93,171.89,171.93,2000.0,159.4718,159.4996,159.4625,159.4996,2000.0
2018-08-29 13:35:00,171.96,171.96,171.78,171.82,5189.0,159.5275,159.5275,159.3605,159.3976,5189.0
2018-08-29 13:40:00,171.77,171.77,171.63,171.7,5300.0,159.3512,159.3512,159.2213,159.2863,5300.0
2018-08-29 13:45:00,171.7,171.74,171.7,171.74,3104.0,159.2863,159.3234,159.2863,159.3234,3104.0
2018-08-29 13:50:00,171.72,171.72,171.56,171.56,1700.0,159.3048,159.3048,159.1564,159.1564,1700.0
2018-08-29 13:55:00,171.57,171.57,171.42,171.42,1316.0,159.1657,159.1657,159.0265,159.0265,1316.0
2018-08-29 14:00:00,171.34,171.38,171.32,171.36,1626.0,158.9523,158.9894,158.9337,158.9708,1626.0
2018-08-29 14:05:00,171.36,171.42,171.36,171.39,19600.0,158.9708,159.0265,158.9708,158.9987,19600.0
2018-08-29 14:10:00,171.43,171.44,171.3,171.33,4544.0,159.0358,159.0451,158.9152,158.943,4544.0
2018-08-29 14:15:00,171.33,171.36,171.32,171.32,900.0,158.943,158.9708,158.9337,158.9337,900.0
2018-08-29 14:20:00,171.34,171.42,171.33,171.38,2668.0,158.9523,159.0265,158.943,158.9894,2668.0
2018-08-29 14:25:00,171.39,171.39,171.29,171.29,1630.0,158.9987,158.9987,158.9059,158.9059,1630.0
2018-08-29 14:30:00,171.24,171.28,171.12,171.28,7068.0,158.8595,158.8966,158.7482,158.8966,7068.0
2018-08-29 14:35:00,171.37,171.57,171.37,171.57,4557.0,158.9801,159.1657,158.9801,159.1657,4557.0
2018-08-29 14:40:00,171.55,171.59,171.53,171.57,1618.0,159.1471,159.1842,159.1286,159.1657,1618.0
2018-08-29 14:45:00,171.55,171.61,171.53,171.61,2064.0,159.1471,159.2028,159.1286,159.2028,2064.0
2018-08-29 14:50:00,171.6,171.63,171.6,171.61,2505.0,159.1935,159.2213,159.1935,159.2028,2505.0
2018-08-29 14:55:00,171.58,171.67,171.56,171.67,3289.0,159.1749,159.2584,159.1564,159.2584,3289.0
2018-08-29 15:00:00,171.67,171.74,171.66,171.67,4802.0,159.2584,159.3234,159.2492,159.2584,4802.0
2018-08-29 15:05:00,171.66,171.67,171.54,171.59,5017.0,159.2492,159.2584,159.1378,159.1842,5017.0
2018-08-29 15:10:00,171.58,171.61,171.56,171.58,4455.0,159.1749,159.2028,159.1564,159.1749,4455.0
2018-08-29 15:15:00,171.56,171.58,171.46,171.46,6785.0,159.1564,159.1749,159.0636,159.0636,6785.0
2018-08-29 15:20:00,171.49,171.5,171.42,171.42,11398.0,159.0914,159.1007,159.0265,159.0265,11398.0
2018-08-29 15:25:00,171.42,171.52,171.42,171.5,6080.0,159.0265,159.1193,159.0265,159.1007,6080.0
2018-08-29 15:30:00,171.5,171.59,171.5,171.59,8269.0,159.1007,159.1842,159.1007,159.1842,8269.0
2018-08-29 15:35:00,171.6,171.62,171.54,171.55,7861.0,159.1935,159.212,159.1378,159.1471,7861.0
2018-08-29 15:40:00,171.58,171.6,171.54,171.54,6509.0,159.1749,159.1935,159.1378,159.1378,6509.0
2018-08-29 15:45:00,171.57,171.59,171.48,171.5,14074.0,159.1657,159.1842,159.0822,159.1007,14074.0
2018-08-29 15:50:00,171.51,171.54,171.43,171.43,17068.0,159.11,159.1378,159.0358,159.0358,17068.0
2018-08-29 15:55:00,171.44,171.47,171.2,171.3,46812.0,159.0451,159.0729,158.8224,158.9152,46812.0
2018-08-30 09:30:00,170.56,170.76,170.5,170.75,10416.0,158.2287,158.4142,158.173,158.4049,10416.0
2018-08-30 09:35:00,170.65,170.65,169.34,169.36,12445.0,158.3122,158.3122,157.0969,157.1154,12445.0
2018-08-30 09:40:00,169.3,169.46,168.77,168.77,14096.0,157.0598,157.2082,156.5681,156.5681,14096.0
2018-08-30 09:45:00,168.86,169.14,168.69,169.06,21513.0,156.6516,156.9114,156.4939,156.8371,21513.0
2018-08-30 09:50:00,169.04,169.16,168.64,168.77,22698.0,156.8186,156.9299,156.4475,156.5681,22698.0
2018-08-30 09:55:00,168.74,169.12,168.6,168.89,9688.0,156.5403,156.8928,156.4104,156.6794,9688.0
2018-08-30 10:00:00,168.85,169.66,168.81,169.36,15116.0,156.6423,157.3938,156.6052,157.1154,15116.0
2018-08-30 10:05:00,169.42,170.09,169.41,169.91,6186.0,157.1711,157.7927,157.1618,157.6257,6186.0
2018-08-30 10:10:00,169.92,169.98,169.65,169.76,13896.0,157.635,157.6906,157.3845,157.4865,13896.0
2018-08-30 10:15:00,169.72,170.23,169.72,170.22,6231.0,157.4494,157.9225,157.4494,157.9133,6231.0
2018-08-30 10:20:00,170.16,170.16,169.81,170.1,6800.0,157.8576,157.8576,157.5329,157.8019,6800.0
2018-08-30 10:25:00,170.16,170.28,169.97,169.99,7283.0,157.8576,157.9689,157.6813,157.6999,7283.0
2018-08-30 10:30:00,169.97,170.12,169.79,170.08,7200.0,157.6813,157.8205,157.5144,157.7834,7200.0
2018-08-30 10:35:00,170.07,170.07,169.71,169.71,6905.0,157.7741,157.7741,157.4401,157.4401,6905.0
2018-08-30 10:40:00,169.71,169.75,169.57,169.63,4048.0,157.4401,157.4772,157.3103,157.3659,4048.0
2018-08-30 10:45:00,169.66,169.78,169.46,169.46,69568.0,157.3938,157.5051,157.2082,157.2082,69568.0
2018-08-30 10:50:00,169.45,169.62,169.45,169.55,8478.0,157.1989,157.3566,157.1989,157.2917,8478.0
2018-08-30 10:55:00,169.49,169.89,169.49,169.69,8187.0,157.236,157.6071,157.236,157.4216,8187.0
2018-08-30 11:00:00,169.66,169.7,169.46,169.61,22556.0,157.3938,157.4309,157.2082,157.3474,22556.0
2018-08-30 11:05:00,169.62,169.67,169.49,169.52,35381.0,157.3566,157.403,157.236,157.2639,35381.0
2018-08-30 11:10:00,169.53,169.65,169.5,169.5,3765.0,157.2732,157.3845,157.2453,157.2453,3765.0
2018-08-30 11:15:00,169.54,169.73,169.54,169.64,4449.0,157.2824,157.4587,157.2824,157.3752,4449.0
2018-08-30 11:20:00,169.63,169.66,169.58,169.63,5400.0,157.3659,157.3938,157.3195,157.3659,5400.0
2018-08-30 11:25:00,169.64,169.78,169.62,169.77,4016.0,157.3752,157.5051,157.3566,157.4958,4016.0
2018-08-30 11:30:00,169.82,169.91,169.76,169.79,18227.0,157.5422,157.6257,157.4865,157.5144,18227.0
2018-08-30 11:35:00,169.79,170.04,169.79,170.04,15800.0,157.5144,157.7463,157.5144,157.7463,15800.0
2018-08-30 11:40:00,170.01,170.09,169.96,170.06,6647.0,157.7185,157.7927,157.6721,157.7648,6647.0
2018-08-30 11:45:00,170.08,170.15,169.92,169.99,12557.0,157.7834,157.8483,157.635,157.6999,12557.0
2018-08-30 11:50:00,169.99,170.03,169.83,169.83,4615.0,157.6999,157.737,157.5515,157.5515,4615.0
2018-08-30 11:55:00,169.82,169.82,169.76,169.82,2000.0,157.5422,157.5422,157.4865,157.5422,2000.0
2018-08-30 12:00:00,169.78,169.9,169.78,169.87,4263.0,157.5051,157.6164,157.5051,157.5886,4263.0
2018-08-30 12:05:00,169.86,169.91,169.83,169.83,1760.0,157.5793,157.6257,157.5515,157.5515,1760.0
2018-08-30 12:10:00,169.8,169.94,169.8,169.9,952.0,157.5236,157.6535,157.5236,157.6164,952.0
2018-08-30 12:15:00,169.9,170.08,169.88,170.08,2630.0,157.6164,157.7834,157.5978,157.7834,2630.0
2018-08-30 12:20:00,170.08,170.17,170.08,170.13,1800.0,157.7834,157.8669,157.7834,157.8298,1800.0
2018-08-30 12:25:00,170.15,170.15,170.08,170.08,1823.0,157.8483,157.8483,157.7834,157.7834,1823.0
2018-08-30 12:30:00,170.11,170.17,170.1,170.16,11700.0,157.8112,157.8669,157.8019,157.8576,11700.0
2018-08-30 12:35:00,170.17,170.4,170.17,170.37,29800.0,157.8669,158.0803,157.8669,158.0524,29800.0
2018-08-30 12:40:00,170.37,170.4,170.08,170.12,12632.0,158.0524,158.0803,157.7834,157.8205,12632.0
2018-08-30 12:45:00,170.14,170.14,170.04,170.08,4669.0,157.8391,157.8391,157.7463,157.7834,4669.0
2018-08-30 12:50:00,170.12,170.25,170.12,170.23,4980.0,157.8205,157.9411,157.8205,157.9225,4980.0
2018-08-30 12:55:00,170.24,170.26,170.15,170.21,21672.0,157.9318,157.9504,157.8483,157.904,21672.0
2018-08-30 13:00:00,170.21,170.23,170.19,170.21,4923.0,157.904,157.9225,157.8854,157.904,4923.0
2018-08-30 13:05:00,170.22,170.23,170.07,170.09,3716.0,157.9133,157.9225,157.7741,157.7927,3716.0
2018-08-30 13:10:00,170.07,170.12,169.98,170.05,5961.0,157.7741,157.8205,157.6906,157.7556,5961.0
2018-08-30 13:15:00,170.03,170.06,169.94,169.94,2895.0,157.737,157.7648,157.6535,157.6535,2895.0
2018-08-30 13:20:00,169.95,170.01,169.93,169.96,2082.0,157.6628,157.7185,157.6442,157.6721,2082.0
2018-08-30 13:25:00,170.02,170.02,169.92,169.97,5700.0,157.7277,157.7277,157.635,157.6813,5700.0
2018-08-30 13:30:00,169.96,169.98,169.87,169.9,6321.0,157.6721,157.6906,157.5886,157.6164,6321.0
2018-08-30 13:35:00,169.89,169.89,169.79,169.79,3868.0,157.6071,157.6071,157.5144,157.5144,3868.0
2018-08-30 13:40:00,169.81,169.81,169.72,169.73,4783.0,157.5329,157.5329,157.4494,157.4587,4783.0
2018-08-30 13:45:00,169.72,169.75,169.69,169.72,2340.0,157.4494,157.4772,157.4216,157.4494,2340.0
2018-08-30 13:50:00,169.69,169.82,169.67,169.81,5614.0,157.4216,157.5422,157.403,157.5329,5614.0
2018-08-30 13:55:00,169.8,169.83,169.76,169.76,2554.0,157.5236,157.5515,157.4865,157.4865,2554.0
2018-08-30 14:00:00,169.82,169.83,169.82,169.83,1100.0,157.5422,157.5515,157.5422,157.5515,1100.0
2018-08-30 14:05:00,169.86,169.86,169.61,169.61,7133.0,157.5793,157.5793,157.3474,157.3474,7133.0
2018-08-30 14:10:00,169.63,169.65,169.58,169.58,3400.0,157.3659,157.3845,157.3195,157.3195,3400.0
2018-08-30 14:15:00,169.58,169.58,169.15,169.15,10768.0,157.3195,157.3195,156.9206,156.9206,10768.0
2018-08-30 14:20:00,169.13,169.3,169.05,169.19,3800.0,156.9021,157.0598,156.8279,156.9577,3800.0
2018-08-30 14:25:00,169.17,169.31,169.14,169.22,9024.0,156.9392,157.0691,156.9114,156.9856,9024.0
2018-08-30 14:30:00,169.16,169.23,169.11,169.15,10047.0,156.9299,156.9948,156.8835,156.9206,10047.0
2018-08-30 14:35:00,169.13,169.23,169.1,169.11,12309.0,156.9021,156.9948,156.8742,156.8835,12309.0
2018-08-30 14:40:00,169.1,169.18,169.0,169.0,10136.0,156.8742,156.9485,156.7815,156.7815,10136.0
2018-08-30 14:45:00,169.0,169.11,168.97,169.05,8282.0,156.7815,156.8835,156.7536,156.8279,8282.0
2018-08-30 14:50:00,169.03,169.13,169.0,169.12,5206.0,156.8093,156.9021,156.7815,156.8928,5206.0
2018-08-30 14:55:00,169.07,169.08,168.96,168.97,4852.0,156.8464,156.8557,156.7444,156.7536,4852.0
2018-08-30 15:00:00,168.95,168.95,168.7,168.8,7721.0,156.7351,156.7351,156.5032,156.5959,7721.0
2018-08-30 15:05:00,168.83,169.06,168.81,169.03,10886.0,156.6238,156.8371,156.6052,156.8093,10886.0
2018-08-30 15:10:00,169.01,169.1,168.94,168.97,4580.0,156.7907,156.8742,156.7258,156.7536,4580.0
2018-08-30 15:15:00,168.94,168.99,168.88,168.97,5211.0,156.7258,156.7722,156.6701,156.7536,5211.0
2018-08-30 15:20:00,168.97,169.05,168.88,169.02,8244.0,156.7536,156.8279,156.6701,156.8,8244.0
2018-08-30 15:25:00,169.02,169.06,168.96,169.01,7705.0,156.8,156.8371,156.7444,156.7907,7705.0
2018-08-30 15:30:00,169.01,169.12,169.01,169.12,7050.0,156.7907,156.8928,156.7907,156.8928,7050.0
2018-08-30 15:35:00,169.09,169.14,168.96,169.05,38144.0,156.865,156.9114,156.7444,156.8279,38144.0
2018-08-30 15:40:00,169.04,169.05,168.87,168.95,12540.0,156.8186,156.8279,156.6609,156.7351,12540.0
2018-08-30 15:45:00,168.95,169.02,168.92,168.97,30237.0,156.7351,156.8,156.7073,156.7536,30237.0
2018-08-30 15:50:00,168.97,169.01,168.7,168.73,42606.0,156.7536,156.7907,156.5032,156.531,42606.0
2018-08-30 15:55:00,168.73,169.1,168.71,169.02,50039.0,156.531,156.8742,156.5124,156.8,50039.0
2018-08-31 09:30:00,168.48,168.69,168.16,168.36,12255.0,156.2991,156.4939,156.0022,156.1877,12255.0
2018-08-31 09:35:00,168.16,168.27,168.03,168.23,5532.0,156.0022,156.1043,155.8816,156.0671,5532.0
2018-08-31 09:40:00,168.29,168.29,168.08,168.09,3200.0,156.1228,156.1228,155.928,155.9373,3200.0
2018-08-31 09:45:00,168.1,168.4,168.04,168.16,8909.0,155.9465,156.2249,155.8909,156.0022,8909.0
2018-08-31 09:50:00,168.09,168.09,167.76,167.87,6250.0,155.9373,155.9373,155.6311,155.7332,6250.0
2018-08-31 09:55:00,167.89,167.9,167.55,167.56,10750.0,155.7517,155.761,155.4363,155.4456,10750.0
2018-08-31 10:00:00,167.62,167.68,167.4,167.55,22750.0,155.5012,155.5569,155.2972,155.4363,22750.0
2018-08-31 10:05:00,167.57,167.57,167.35,167.38,20825.0,155.4549,155.4549,155.2508,155.2786,20825.0
2018-08-31 10:10:00,167.42,167.98,167.38,167.89,44829.0,155.3157,155.8352,155.2786,155.7517,44829.0
2018-08-31 10:15:00,167.91,167.98,167.68,167.69,22635.0,155.7703,155.8352,155.5569,155.5662,22635.0
2018-08-31 10:20:00,167.7,167.9,167.56,167.86,25275.0,155.5755,155.761,155.4456,155.7239,25275.0
2018-08-31 10:25:00,167.86,168.22,167.83,168.13,13000.0,155.7239,156.0579,155.6961,155.9744,13000.0
2018-08-31 10:30:00,168.14,168.34,168.08,168.21,6999.0,155.9836,156.1692,155.928,156.0486,6999.0
2018-08-31 10:35:00,168.22,168.22,167.89,167.93,15940.0,156.0579,156.0579,155.7517,155.7888,15940.0
2018-08-31 10:40:00,167.92,167.92,167.75,167.76,10608.0,155.7796,155.7796,155.6218,155.6311,10608.0
2018-08-31 10:45:00,167.76,167.76,167.5,167.59,12865.0,155.6311,155.6311,155.3899,155.4734,12865.0
2018-08-31 10:50:00,167.59,167.65,167.56,167.64,13401.0,155.4734,155.5291,155.4456,155.5198,13401.0
2018-08-31 10:55:00,167.74,168.0,167.71,167.97,15138.0,155.6126,155.8538,155.5847,155.8259,15138.0
2018-08-31 11:00:00,167.99,168.07,167.9,167.94,6407.0,155.8445,155.9187,155.761,155.7981,6407.0
2018-08-31 11:05:00,167.97,168.08,167.87,167.87,8803.0,155.8259,155.928,155.7332,155.7332,8803.0
2018-08-31 11:10:00,167.83,167.99,167.83,167.94,16245.0,155.6961,155.8445,155.6961,155.7981,16245.0
2018-08-31 11:15:00,167.92,168.13,167.77,168.09,24347.0,155.7796,155.9744,155.6404,155.9373,24347.0
2018-08-31 11:20:00,168.07,168.11,167.88,168.05,4494.0,155.9187,155.9558,155.7424,155.9002,4494.0
2018-08-31 11:25:00,168.0,168.08,167.83,167.83,6000.0,155.8538,155.928,155.6961,155.6961,6000.0
2018-08-31 11:30:00,167.87,168.16,167.87,168.13,5103.0,155.7332,156.0022,155.7332,155.9744,5103.0
2018-08-31 11:35:00,168.16,168.26,168.09,168.22,8489.0,156.0022,156.095,155.9373,156.0579,8489.0
2018-08-31 11:40:00,168.18,168.18,167.88,167.96,6817.0,156.0208,156.0208,155.7424,155.8167,6817.0
2018-08-31 11:45:00,167.96,168.16,167.92,168.15,4585.0,155.8167,156.0022,155.7796,155.9929,4585.0
2018-08-31 11:50:00,168.17,168.18,168.06,168.06,6941.0,156.0115,156.0208,155.9094,155.9094,6941.0
2018-08-31 11:55:00,168.12,168.2,168.09,168.14,4600.0,155.9651,156.0393,155.9373,155.9836,4600.0
2018-08-31 12:00:00,168.11,168.18,168.05,168.14,3818.0,155.9558,156.0208,155.9002,155.9836,3818.0
2018-08-31 12:05:00,168.12,168.29,168.12,168.23,5979.0,155.9651,156.1228,155.9651,156.0671,5979.0
2018-08-31 12:10:00,168.18,168.26,168.16,168.17,6917.0,156.0208,156.095,156.0022,156.0115,6917.0
2018-08-31 12:15:00,168.16,168.32,168.16,168.2,7163.0,156.0022,156.1506,156.0022,156.0393,7163.0
2018-08-31 12:20:00,168.2,168.2,168.05,168.05,1900.0,156.0393,156.0393,155.9002,155.9002,1900.0
2018-08-31 12:25:00,168.05,168.16,168.01,168.16,4505.0,155.9002,156.0022,155.863,156.0022,4505.0
2018-08-31 12:30:00,168.14,168.16,167.87,167.87,23518.0,155.9836,156.0022,155.7332,155.7332,23518.0
2018-08-31 12:35:00,167.98,168.09,167.94,168.01,4136.0,155.8352,155.9373,155.7981,155.863,4136.0
2018-08-31 12:40:00,168.01,168.17,168.01,168.17,6297.0,155.863,156.0115,155.863,156.0115,6297.0
2018-08-31 12:45:00,168.13,168.14,168.06,168.12,8074.0,155.9744,155.9836,155.9094,155.9651,8074.0
2018-08-31 12:50:00,168.17,168.22,168.13,168.21,4400.0,156.0115,156.0579,155.9744,156.0486,4400.0
2018-08-31 12:55:00,168.18,168.23,168.17,168.19,3196.0,156.0208,156.0671,156.0115,156.03,3196.0
2018-08-31 13:00:00,168.22,168.26,168.18,168.23,4810.0,156.0579,156.095,156.0208,156.0671,4810.0
2018-08-31 13:05:00,168.21,168.31,168.18,168.31,3206.0,156.0486,156.1414,156.0208,156.1414,3206.0
2018-08-31 13:10:00,168.28,168.35,168.26,168.33,6736.0,156.1135,156.1785,156.095,156.1599,6736.0
2018-08-31 13:15:00,168.31,168.33,168.24,168.3,3363.0,156.1414,156.1599,156.0764,156.1321,3363.0
2018-08-31 13:20:00,168.32,168.32,168.06,168.19,10737.0,156.1506,156.1506,155.9094,156.03,10737.0
2018-08-31 13:25:00,168.13,168.19,168.13,168.19,3200.0,155.9744,156.03,155.9744,156.03,3200.0
2018-08-31 13:30:00,168.22,168.27,168.13,168.27,3830.0,156.0579,156.1043,155.9744,156.1043,3830.0
2018-08-31 13:35:00,168.31,168.41,168.29,168.36,6400.0,156.1414,156.2341,156.1228,156.1877,6400.0
2018-08-31 13:40:00,168.29,168.52,168.27,168.44,7770.0,156.1228,156.3362,156.1043,156.262,7770.0
2018-08-31 13:45:00,168.53,168.61,168.48,168.48,8059.0,156.3455,156.4197,156.2991,156.2991,8059.0
2018-08-31 13:50:00,168.5,168.61,168.49,168.57,3840.0,156.3176,156.4197,156.3083,156.3826,3840.0
2018-08-31 13:55:00,168.56,168.65,168.54,168.65,3500.0,156.3733,156.4568,156.3547,156.4568,3500.0
2018-08-31 14:00:00,168.64,168.73,168.59,168.63,7225.0,156.4475,156.531,156.4011,156.4382,7225.0
2018-08-31 14:05:00,168.63,168.69,168.6,168.67,6083.0,156.4382,156.4939,156.4104,156.4753,6083.0
2018-08-31 14:10:00,168.67,168.67,168.47,168.62,8744.0,156.4753,156.4753,156.2898,156.4289,8744.0
2018-08-31 14:15:00,168.64,168.67,168.58,168.62,4676.0,156.4475,156.4753,156.3918,156.4289,4676.0
2018-08-31 14:20:00,168.62,168.66,168.54,168.57,6100.0,156.4289,156.4661,156.3547,156.3826,6100.0
2018-08-31 14:25:00,168.59,168.72,168.54,168.66,5676.0,156.4011,156.5217,156.3547,156.4661,5676.0
2018-08-31 14:30:00,168.67,168.69,168.6,168.67,3650.0,156.4753,156.4939,156.4104,156.4753,3650.0
2018-08-31 14:35:00,168.67,168.78,168.64,168.74,5020.0,156.4753,156.5774,156.4475,156.5403,5020.0
2018-08-31 14:40:00,168.76,168.78,168.72,168.77,7707.0,156.5588,156.5774,156.5217,156.5681,7707.0
2018-08-31 14:45:00,168.77,168.8,168.69,168.79,34104.0,156.5681,156.5959,156.4939,156.5867,34104.0
2018-08-31 14:50:00,168.77,168.84,168.6,168.65,10156.0,156.5681,156.633,156.4104,156.4568,10156.0
2018-08-31 14:55:00,168.64,168.7,168.41,168.43,6574.0,156.4475,156.5032,156.2341,156.2527,6574.0
2018-08-31 15:00:00,168.49,168.88,168.42,168.88,4880.0,156.3083,156.6701,156.2434,156.6701,4880.0
2018-08-31 15:05:00,168.86,168.87,168.79,168.81,3065.0,156.6516,156.6609,156.5867,156.6052,3065.0
2018-08-31 15:10:00,168.83,168.89,168.79,168.84,5220.0,156.6238,156.6794,156.5867,156.633,5220.0
2018-08-31 15:15:00,168.85,169.11,168.83,169.05,7260.0,156.6423,156.8835,156.6238,156.8279,7260.0
2018-08-31 15:20:00,169.08,169.1,168.94,169.05,8815.0,156.8557,156.8742,156.7258,156.8279,8815.0
2018-08-31 15:25:00,169.05,169.12,168.95,168.99,11276.0,156.8279,156.8928,156.7351,156.7722,11276.0
2018-08-31 15:30:00,169.0,169.15,168.97,169.15,8027.0,156.7815,156.9206,156.7536,156.9206,8027.0
2018-08-31 15:35:00,169.17,169.39,169.12,169.38,8937.0,156.9392,157.1433,156.8928,157.134,8937.0
2018-08-31 15:40:00,169.35,169.37,169.16,169.36,12114.0,157.1062,157.1247,156.9299,157.1154,12114.0
2018-08-31 15:45:00,169.41,169.45,169.23,169.45,20792.0,157.1618,157.1989,156.9948,157.1989,20792.0
2018-08-31 15:50:00,169.42,169.64,169.42,169.61,35504.0,157.1711,157.3752,157.1711,157.3474,35504.0
2018-08-31 15:55:00,169.59,169.73,169.42,169.42,90261.0,157.3288,157.4587,157.1711,157.1711,90261.0
2018-09-04 09:30:00,169.5,169.5,169.0,169.4,13238.0,157.2453,157.2453,156.7815,157.1526,13238.0
2018-09-04 09:35:00,169.28,169.4,168.95,169.03,7780.0,157.0412,157.1526,156.7351,156.8093,7780.0
2018-09-04 09:40:00,169.0,169.17,168.97,169.12,2751.0,156.7815,156.9392,156.7536,156.8928,2751.0
2018-09-04 09:45:00,169.12,169.23,168.95,169.1,5619.0,156.8928,156.9948,156.7351,156.8742,5619.0
2018-09-04 09:50:00,169.15,169.45,169.15,169.45,2753.0,156.9206,157.1989,156.9206,157.1989,2753.0
2018-09-04 09:55:00,169.4,169.55,169.39,169.49,6078.0,157.1526,157.2917,157.1433,157.236,6078.0
2018-09-04 10:00:00,169.54,169.92,169.47,169.47,24270.0,157.2824,157.635,157.2175,157.2175,24270.0
2018-09-04 10:05:00,169.48,169.76,169.37,169.64,5429.0,157.2268,157.4865,157.1247,157.3752,5429.0
2018-09-04 10:10:00,169.6,169.69,169.18,169.18,17673.0,157.3381,157.4216,156.9485,156.9485,17673.0
2018-09-04 10:15:00,169.11,169.51,169.11,169.43,10850.0,156.8835,157.2546,156.8835,157.1804,10850.0
2018-09-04 10:20:00,169.41,169.41,169.0,169.0,3755.0,157.1618,157.1618,156.7815,156.7815,3755.0
2018-09-04 10:25:00,169.14,169.14,168.75,168.82,4123.0,156.9114,156.9114,156.5495,156.6145,4123.0
2018-09-04 10:30:00,168.81,168.89,168.65,168.76,8075.0,156.6052,156.6794,156.4568,156.5588,8075.0
2018-09-04 10:35:00,168.76,168.76,168.47,168.64,11069.0,156.5588,156.5588,156.2898,156.4475,11069.0
2018-09-04 10:40:00,168.58,168.74,168.52,168.57,7616.0,156.3918,156.5403,156.3362,156.3826,7616.0
2018-09-04 10:45:00,168.56,168.96,168.36,168.9,14068.0,156.3733,156.7444,156.1877,156.6887,14068.0
2018-09-04 10:50:00,168.96,169.19,168.87,169.07,7509.0,156.7444,156.9577,156.6609,156.8464,7509.0
2018-09-04 10:55:00,169.08,169.3,169.08,169.16,5464.0,156.8557,157.0598,156.8557,156.9299,5464.0
2018-09-04 11:00:00,169.14,169.14,168.78,169.06,6331.0,156.9114,156.9114,156.5774,156.8371,6331.0
2018-09-04 11:05:00,169.03,169.19,168.97,169.08,4369.0,156.8093,156.9577,156.7536,156.8557,4369.0
2018-09-04 11:10:00,169.02,169.13,168.86,169.01,6668.0,156.8,156.9021,156.6516,156.7907,6668.0
2018-09-04 11:15:00,169.01,169.01,168.81,168.97,5883.0,156.7907,156.7907,156.6052,156.7536,5883.0
2018-09-04 11:20:00,168.95,169.01,168.81,168.81,3404.0,156.7351,156.7907,156.6052,156.6052,3404.0
2018-09-04 11:25:00,168.72,168.85,168.7,168.72,4360.0,156.5217,156.6423,156.5032,156.5217,4360.0
2018-09-04 11:30:00,168.73,169.04,168.67,169.03,5258.0,156.531,156.8186,156.4753,156.8093,5258.0
2018-09-04 11:35:00,168.99,169.2,168.99,169.08,3792.0,156.7722,156.967,156.7722,156.8557,3792.0
2018-09-04 11:40:00,169.03,169.03,168.76,168.76,1800.0,156.8093,156.8093,156.5588,156.5588,1800.0
2018-09-04 11:45:00,168.72,168.77,168.69,168.71,2316.0,156.5217,156.5681,156.4939,156.5124,2316.0
2018-09-04 11:50:00,168.71,168.71,168.51,168.53,2802.0,156.5124,156.5124,156.3269,156.3455,2802.0
2018-09-04 11:55:00,168.5,168.58,168.47,168.56,7728.0,156.3176,156.3918,156.2898,156.3733,7728.0
2018-09-04 12:00:00,168.55,168.65,168.37,168.46,2435.0,156.364,156.4568,156.197,156.2805,2435.0
2018-09-04 12:05:00,168.46,168.49,168.33,168.33,3429.0,156.2805,156.3083,156.1599,156.1599,3429.0
2018-09-04 12:10:00,168.27,168.52,168.27,168.52,2760.0,156.1043,156.3362,156.1043,156.3362,2760.0
2018-09-04 12:15:00,168.58,168.66,168.5,168.56,1748.0,156.3918,156.4661,156.3176,156.3733,1748.0
2018-09-04 12:20:00,168.56,168.65,168.42,168.42,5639.0,156.3733,156.4568,156.2434,156.2434,5639.0
2018-09-04 12:25:00,168.42,168.56,168.42,168.55,3850.0,156.2434,156.3733,156.2434,156.364,3850.0
2018-09-04 12:30:00,168.56,168.71,168.5,168.6,3299.0,156.3733,156.5124,156.3176,156.4104,3299.0
2018-09-04 12:35:00,168.64,168.72,168.5,168.5,2511.0,156.4475,156.5217,156.3176,156.3176,2511.0
2018-09-04 12:40:00,168.58,168.64,168.57,168.63,1427.0,156.3918,156.4475,156.3826,156.4382,1427.0
2018-09-04 12:45:00,168.59,168.6,168.56,168.57,1310.0,156.4011,156.4104,156.3733,156.3826,1310.0
2018-09-04 12:50:00,168.59,168.6,168.46,168.46,750.0,156.4011,156.4104,156.2805,156.2805,750.0
2018-09-04 12:55:00,168.47,168.56,168.45,168.48,3800.0,156.2898,156.3733,156.2712,156.2991,3800.0
2018-09-04 13:00:00,168.51,168.83,168.5,168.62,4552.0,156.3269,156.6238,156.3176,156.4289,4552.0
2018-09-04 13:05:00,168.54,168.64,168.5,168.64,12051.0,156.3547,156.4475,156.3176,156.4475,12051.0
2018-09-04 13:10:00,168.62,168.66,168.57,168.64,2504.0,156.4289,156.4661,156.3826,156.4475,2504.0
2018-09-04 13:15:00,168.59,168.59,168.46,168.49,3276.0,156.4011,156.4011,156.2805,156.3083,3276.0
2018-09-04 13:20:00,168.55,168.63,168.54,168.54,3960.0,156.364,156.4382,156.3547,156.3547,3960.0
2018-09-04 13:25:00,168.61,168.61,168.46,168.5,3959.0,156.4197,156.4197,156.2805,156.3176,3959.0
2018-09-04 13:30:00,168.5,168.56,168.48,168.53,1866.0,156.3176,156.3733,156.2991,156.3455,1866.0
2018-09-04 13:35:00,168.57,168.61,168.56,168.59,845.0,156.3826,156.4197,156.3733,156.4011,845.0
2018-09-04 13:40:00,168.55,168.61,168.51,168.54,1900.0,156.364,156.4197,156.3269,156.3547,1900.0
2018-09-04 13:45:00,168.45,168.55,168.41,168.55,2534.0,156.2712,156.364,156.2341,156.364,2534.0
2018-09-04 13:50:00,168.51,168.54,168.45,168.46,2520.0,156.3269,156.3547,156.2712,156.2805,2520.0
2018-09-04 13:55:00,168.52,168.55,168.49,168.55,1430.0,156.3362,156.364,156.3083,156.364,1430.0
2018-09-04 14:00:00,168.5,168.56,168.45,168.49,3344.0,156.3176,156.3733,156.2712,156.3083,3344.0
2018-09-04 14:05:00,168.49,168.58,168.49,168.51,2616.0,156.3083,156.3918,156.3083,156.3269,2616.0
2018-09-04 14:10:00,168.49,168.57,168.49,168.55,6088.0,156.3083,156.3826,156.3083,156.364,6088.0
2018-09-04 14:15:00,168.56,168.65,168.54,168.6,3627.0,156.3733,156.4568,156.3547,156.4104,3627.0
2018-09-04 14:20:00,168.6,168.74,168.6,168.72,4209.0,156.4104,156.5403,156.4104,156.5217,4209.0
2018-09-04 14:25:00,168.72,168.8,168.68,168.76,4938.0,156.5217,156.5959,156.4846,156.5588,4938.0
2018-09-04 14:30:00,168.71,168.71,168.65,168.69,1713.0,156.5124,156.5124,156.4568,156.4939,1713.0
2018-09-04 14:35:00,168.68,168.79,168.68,168.79,2500.0,156.4846,156.5867,156.4846,156.5867,2500.0
2018-09-04 14:40:00,168.82,168.86,168.79,168.79,3000.0,156.6145,156.6516,156.5867,156.5867,3000.0
2018-09-04 14:45:00,168.78,168.81,168.67,168.69,4639.0,156.5774,156.6052,156.4753,156.4939,4639.0
2018-09-04 14:50:00,168.64,168.72,168.63,168.7,4028.0,156.4475,156.5217,156.4382,156.5032,4028.0
2018-09-04 14:55:00,168.69,168.77,168.65,168.65,5492.0,156.4939,156.5681,156.4568,156.4568,5492.0
2018-09-04 15:00:00,168.72,168.74,168.64,168.67,4404.0,156.5217,156.5403,156.4475,156.4753,4404.0
2018-09-04 15:05:00,168.65,168.75,168.63,168.75,2695.0,156.4568,156.5495,156.4382,156.5495,2695.0
2018-09-04 15:10:00,168.76,168.77,168.57,168.58,4989.0,156.5588,156.5681,156.3826,156.3918,4989.0
2018-09-04 15:15:00,168.58,168.6,168.5,168.52,7848.0,156.3918,156.4104,156.3176,156.3362,7848.0
2018-09-04 15:20:00,168.51,168.62,168.49,168.52,6700.0,156.3269,156.4289,156.3083,156.3362,6700.0
2018-09-04 15:25:00,168.52,168.6,168.48,168.6,9435.0,156.3362,156.4104,156.2991,156.4104,9435.0
2018-09-04 15:30:00,168.59,168.61,168.53,168.56,8143.0,156.4011,156.4197,156.3455,156.3733,8143.0
2018-09-04 15:35:00,168.56,168.59,168.48,168.48,7782.0,156.3733,156.4011,156.2991,156.2991,7782.0
2018-09-04 15:40:00,168.47,168.53,168.4,168.47,9196.0,156.2898,156.3455,156.2249,156.2898,9196.0
2018-09-04 15:45:00,168.45,168.56,168.38,168.44,15285.0,156.2712,156.3733,156.2063,156.262,15285.0
2018-09-04 15:50:00,168.45,168.49,168.4,168.46,13599.0,156.2712,156.3083,156.2249,156.2805,13599.0
2018-09-04 15:55:00,168.45,168.66,168.42,168.63,42965.0,156.2712,156.4661,156.2434,156.4382,42965.0
2018-09-05 09:30:00,167.82,168.48,167.14,167.49,19292.0,155.6868,156.2991,155.0559,155.3806,19292.0
2018-09-05 09:35:00,167.5,167.66,167.13,167.48,7340.0,155.3899,155.5384,155.0467,155.3714,7340.0
2018-09-05 09:40:00,167.43,167.66,167.16,167.17,9251.0,155.325,155.5384,155.0745,155.0838,9251.0
2018-09-05 09:45:00,167.22,167.59,167.22,167.24,6990.0,155.1302,155.4734,155.1302,155.1487,6990.0
2018-09-05 09:50:00,167.24,167.24,166.74,167.04,7944.0,155.1487,155.1487,154.6849,154.9632,7944.0
2018-09-05 09:55:00,167.15,167.26,166.91,166.91,6615.0,155.0652,155.1673,154.8426,154.8426,6615.0
2018-09-05 10:00:00,166.98,167.27,166.63,167.27,7136.0,154.9075,155.1765,154.5828,155.1765,7136.0
2018-09-05 10:05:00,167.34,167.34,166.96,167.11,3900.0,155.2415,155.2415,154.889,155.0281,3900.0
2018-09-05 10:10:00,167.12,167.13,166.8,166.8,4400.0,155.0374,155.0467,154.7405,154.7405,4400.0
2018-09-05 10:15:00,166.85,166.86,166.53,166.53,5600.0,154.7869,154.7962,154.4901,154.4901,5600.0
2018-09-05 10:20:00,166.59,166.59,166.16,166.16,4159.0,154.5457,154.5457,154.1468,154.1468,4159.0
2018-09-05 10:25:00,166.25,166.41,166.23,166.36,5990.0,154.2303,154.3787,154.2117,154.3323,5990.0
2018-09-05 10:30:00,166.31,166.39,166.24,166.28,4100.0,154.286,154.3602,154.221,154.2581,4100.0
2018-09-05 10:35:00,166.32,166.5,166.22,166.39,7528.0,154.2952,154.4622,154.2025,154.3602,7528.0
2018-09-05 10:40:00,166.39,166.39,166.17,166.38,10102.0,154.3602,154.3602,154.1561,154.3509,10102.0
2018-09-05 10:45:00,166.37,166.59,166.3,166.46,2960.0,154.3416,154.5457,154.2767,154.4251,2960.0
2018-09-05 10:50:00,166.4,166.62,166.36,166.62,8247.0,154.3695,154.5735,154.3323,154.5735,8247.0
2018-09-05 10:55:00,166.65,166.75,166.58,166.7,3200.0,154.6014,154.6941,154.5364,154.6478,3200.0
2018-09-05 11:00:00,166.7,166.81,166.57,166.58,5900.0,154.6478,154.7498,154.5272,154.5364,5900.0
2018-09-05 11:05:00,166.61,166.68,166.6,166.64,2700.0,154.5643,154.6292,154.555,154.5921,2700.0
2018-09-05 11:10:00,166.65,166.69,166.55,166.56,5000.0,154.6014,154.6385,154.5086,154.5179,5000.0
2018-09-05 11:15:00,166.51,166.7,166.5,166.7,6200.0,154.4715,154.6478,154.4622,154.6478,6200.0
2018-09-05 11:20:00,166.76,166.8,166.63,166.71,4700.0,154.7034,154.7405,154.5828,154.657,4700.0
2018-09-05 11:25:00,166.6,166.64,166.37,166.4,5051.0,154.555,154.5921,154.3416,154.3695,5051.0
2018-09-05 11:30:00,166.41,166.55,166.32,166.45,5621.0,154.3787,154.5086,154.2952,154.4158,5621.0
2018-09-05 11:35:00,166.43,166.61,166.39,166.54,2930.0,154.3973,154.5643,154.3602,154.4993,2930.0
2018-09-05 11:40:00,166.5,166.58,166.16,166.28,38863.0,154.4622,154.5364,154.1468,154.2581,38863.0
2018-09-05 11:45:00,166.26,166.28,166.21,166.22,3216.0,154.2396,154.2581,154.1932,154.2025,3216.0
2018-09-05 11:50:00,166.28,166.56,166.28,166.36,6370.0,154.2581,154.5179,154.2581,154.3323,6370.0
2018-09-05 11:55:00,166.32,166.45,166.17,166.44,13434.0,154.2952,154.4158,154.1561,154.4066,13434.0
2018-09-05 12:00:00,166.49,166.55,166.45,166.45,1735.0,154.4529,154.5086,154.4158,154.4158,1735.0
2018-09-05 12:05:00,166.38,166.41,166.13,166.14,13663.0,154.3509,154.3787,154.119,154.1282,13663.0
2018-09-05 12:10:00,166.14,166.25,166.07,166.25,6910.0,154.1282,154.2303,154.0633,154.2303,6910.0
2018-09-05 12:15:00,166.24,166.31,166.22,166.31,3264.0,154.221,154.286,154.2025,154.286,3264.0
2018-09-05 12:20:00,166.33,166.36,166.3,166.35,2294.0,154.3045,154.3323,154.2767,154.3231,2294.0
2018-09-05 12:25:00,166.35,166.6,166.35,166.58,4700.0,154.3231,154.555,154.3231,154.5364,4700.0
2018-09-05 12:30:00,166.62,166.77,166.57,166.73,9395.0,154.5735,154.7127,154.5272,154.6756,9395.0
2018-09-05 12:35:00,166.75,166.79,166.71,166.71,1999.0,154.6941,154.7313,154.657,154.657,1999.0
2018-09-05 12:40:00,166.72,166.73,166.54,166.7,3182.0,154.6663,154.6756,154.4993,154.6478,3182.0
2018-09-05 12:45:00,166.68,166.75,166.6,166.75,12760.0,154.6292,154.6941,154.555,154.6941,12760.0
2018-09-05 12:50:00,166.7,166.82,166.66,166.72,20027.0,154.6478,154.7591,154.6107,154.6663,20027.0
2018-09-05 12:55:00,166.69,166.7,166.52,166.64,9400.0,154.6385,154.6478,154.4808,154.5921,9400.0
2018-09-05 13:00:00,166.6,166.8,166.6,166.75,3150.0,154.555,154.7405,154.555,154.6941,3150.0
2018-09-05 13:05:00,166.77,166.9,166.74,166.77,4500.0,154.7127,154.8333,154.6849,154.7127,4500.0
2018-09-05 13:10:00,166.79,167.14,166.79,167.14,2920.0,154.7313,155.0559,154.7313,155.0559,2920.0
2018-09-05 13:15:00,167.1,167.1,166.97,167.03,3292.0,155.0188,155.0188,154.8982,154.9539,3292.0
2018-09-05 13:20:00,167.02,167.14,166.99,167.05,18927.0,154.9446,155.0559,154.9168,154.9725,18927.0
2018-09-05 13:25:00,167.02,167.21,166.94,167.19,7060.0,154.9446,155.1209,154.8704,155.1023,7060.0
2018-09-05 13:30:00,167.21,167.39,167.2,167.33,2743.0,155.1209,155.2879,155.1116,155.2322,2743.0
2018-09-05 13:35:00,167.2,167.3,167.16,167.3,2818.0,155.1116,155.2044,155.0745,155.2044,2818.0
2018-09-05 13:40:00,167.23,167.27,167.19,167.24,2329.0,155.1394,155.1765,155.1023,155.1487,2329.0
2018-09-05 13:45:00,167.26,167.26,167.13,167.14,1901.0,155.1673,155.1673,155.0467,155.0559,1901.0
2018-09-05 13:50:00,167.13,167.28,167.1,167.28,3947.0,155.0467,155.1858,155.0188,155.1858,3947.0
2018-09-05 13:55:00,167.29,167.29,167.24,167.28,2589.0,155.1951,155.1951,155.1487,155.1858,2589.0
2018-09-05 14:00:00,167.3,167.4,167.25,167.29,4150.0,155.2044,155.2972,155.158,155.1951,4150.0
2018-09-05 14:05:00,167.31,167.31,167.13,167.18,2766.0,155.2137,155.2137,155.0467,155.0931,2766.0
2018-09-05 14:10:00,167.13,167.22,167.09,167.22,1250.0,155.0467,155.1302,155.0096,155.1302,1250.0
2018-09-05 14:15:00,167.21,167.5,167.19,167.44,3354.0,155.1209,155.3899,155.1023,155.3343,3354.0
2018-09-05 14:20:00,167.44,167.46,167.38,167.4,4400.0,155.3343,155.3528,155.2786,155.2972,4400.0
2018-09-05 14:25:00,167.44,167.44,167.35,167.37,4210.0,155.3343,155.3343,155.2508,155.2693,4210.0
2018-09-05 14:30:00,167.39,167.49,167.36,167.46,3870.0,155.2879,155.3806,155.26,155.3528,3870.0
2018-09-05 14:35:00,167.45,167.62,167.43,167.56,4921.0,155.3435,155.5012,155.325,155.4456,4921.0
2018-09-05 14:40:00,167.55,167.6,167.53,167.58,1349.0,155.4363,155.4827,155.4178,155.4641,1349.0
2018-09-05 14:45:00,167.58,167.61,167.52,167.58,3938.0,155.4641,155.492,155.4085,155.4641,3938.0
2018-09-05 14:50:00,167.53,167.55,167.44,167.5,3969.0,155.4178,155.4363,155.3343,155.3899,3969.0
2018-09-05 14:55:00,167.47,167.77,167.46,167.77,4750.0,155.3621,155.6404,155.3528,155.6404,4750.0
2018-09-05 15:00:00,167.76,167.83,167.75,167.81,5300.0,155.6311,155.6961,155.6218,155.6775,5300.0
2018-09-05 15:05:00,167.84,167.89,167.78,167.89,4307.0,155.7053,155.7517,155.6497,155.7517,4307.0
2018-09-05 15:10:00,167.9,167.95,167.85,167.95,3808.0,155.761,155.8074,155.7146,155.8074,3808.0
2018-09-05 15:15:00,167.99,168.04,167.89,167.89,6018.0,155.8445,155.8909,155.7517,155.7517,6018.0
2018-09-05 15:20:00,167.89,167.93,167.82,167.87,3681.0,155.7517,155.7888,155.6868,155.7332,3681.0
2018-09-05 15:25:00,167.85,167.87,167.81,167.87,1500.0,155.7146,155.7332,155.6775,155.7332,1500.0
2018-09-05 15:30:00,167.88,167.99,167.87,167.94,5127.0,155.7424,155.8445,155.7332,155.7981,5127.0
2018-09-05 15:35:00,167.96,168.02,167.91,168.02,6982.0,155.8167,155.8723,155.7703,155.8723,6982.0
2018-09-05 15:40:00,168.0,168.07,167.83,167.84,10985.0,155.8538,155.9187,155.6961,155.7053,10985.0
2018-09-05 15:45:00,167.85,167.87,167.65,167.71,11750.0,155.7146,155.7332,155.5291,155.5847,11750.0
2018-09-05 15:50:00,167.67,167.89,167.64,167.84,13499.0,155.5476,155.7517,155.5198,155.7053,13499.0
2018-09-05 15:55:00,167.84,168.11,167.84,168.04,45666.0,155.7053,155.9558,155.7053,155.8909,45666.0
2018-09-06 09:30:00,168.04,168.24,167.88,168.16,7421.0,155.8909,156.0764,155.7424,156.0022,7421.0
2018-09-06 09:35:00,168.01,168.02,167.49,167.73,5296.0,155.863,155.8723,155.3806,155.6033,5296.0
2018-09-06 09:40:00,167.68,167.85,167.61,167.79,2022.0,155.5569,155.7146,155.492,155.659,2022.0
2018-09-06 09:45:00,167.88,168.03,167.79,168.0,2817.0,155.7424,155.8816,155.659,155.8538,2817.0
2018-09-06 09:50:00,168.05,168.06,167.71,167.71,2215.0,155.9002,155.9094,155.5847,155.5847,2215.0
2018-09-06 09:55:00,167.79,167.81,167.56,167.71,8085.0,155.659,155.6775,155.4456,155.5847,8085.0
2018-09-06 10:00:00,167.7,167.93,167.66,167.87,7516.0,155.5755,155.7888,155.5384,155.7332,7516.0
2018-09-06 10:05:00,167.85,167.89,167.8,167.86,2650.0,155.7146,155.7517,155.6682,155.7239,2650.0
2018-09-06 10:10:00,167.84,167.85,167.32,167.46,3880.0,155.7053,155.7146,155.2229,155.3528,3880.0
2018-09-06 10:15:00,167.51,167.63,167.46,167.62,2690.0,155.3992,155.5105,155.3528,155.5012,2690.0
2018-09-06 10:20:00,167.67,167.86,167.59,167.67,8213.0,155.5476,155.7239,155.4734,155.5476,8213.0
2018-09-06 10:25:00,167.67,168.1,167.64,168.03,9762.0,155.5476,155.9465,155.5198,155.8816,9762.0
2018-09-06 10:30:00,168.05,168.2,167.99,168.09,10505.0,155.9002,156.0393,155.8445,155.9373,10505.0
2018-09-06 10:35:00,168.09,168.29,168.06,168.29,4130.0,155.9373,156.1228,155.9094,156.1228,4130.0
2018-09-06 10:40:00,168.29,168.7,168.29,168.7,9025.0,156.1228,156.5032,156.1228,156.5032,9025.0
2018-09-06 10:45:00,168.71,168.83,168.59,168.68,10909.0,156.5124,156.6238,156.4011,156.4846,10909.0
2018-09-06 10:50:00,168.71,168.71,168.41,168.5,6368.0,156.5124,156.5124,156.2341,156.3176,6368.0
2018-09-06 10:55:00,168.5,168.84,168.47,168.77,4978.0,156.3176,156.633,156.2898,156.5681,4978.0
2018-09-06 11:00:00,168.8,168.8,168.4,168.41,3540.0,156.5959,156.5959,156.2249,156.2341,3540.0
2018-09-06 11:05:00,168.41,168.57,168.36,168.53,12115.0,156.2341,156.3826,156.1877,156.3455,12115.0
2018-09-06 11:10:00,168.53,168.74,168.52,168.53,3100.0,156.3455,156.5403,156.3362,156.3455,3100.0
2018-09-06 11:15:00,168.52,168.67,168.48,168.54,2400.0,156.3362,156.4753,156.2991,156.3547,2400.0
2018-09-06 11:20:00,168.47,168.67,168.42,168.64,3615.0,156.2898,156.4753,156.2434,156.4475,3615.0
2018-09-06 11:25:00,168.62,168.71,168.56,168.7,3422.0,156.4289,156.5124,156.3733,156.5032,3422.0
2018-09-06 11:30:00,168.63,168.63,168.5,168.53,4262.0,156.4382,156.4382,156.3176,156.3455,4262.0
2018-09-06 11:35:00,168.57,168.61,168.49,168.56,3641.0,156.3826,156.4197,156.3083,156.3733,3641.0
2018-09-06 11:40:00,168.54,168.75,168.54,168.66,3200.0,156.3547,156.5495,156.3547,156.4661,3200.0
2018-09-06 11:45:00,168.73,169.09,168.69,169.06,4900.0,156.531,156.865,156.4939,156.8371,4900.0
2018-09-06 11:50:00,169.15,169.16,168.99,169.09,3257.0,156.9206,156.9299,156.7722,156.865,3257.0
2018-09-06 11:55:00,169.04,169.65,168.97,169.39,13539.0,156.8186,157.3845,156.7536,157.1433,13539.0
2018-09-06 12:00:00,169.43,169.45,169.29,169.35,5225.0,157.1804,157.1989,157.0505,157.1062,5225.0
2018-09-06 12:05:00,169.33,169.39,169.24,169.39,6710.0,157.0876,157.1433,157.0041,157.1433,6710.0
2018-09-06 12:10:00,169.36,169.66,169.31,169.59,6300.0,157.1154,157.3938,157.0691,157.3288,6300.0
2018-09-06 12:15:00,169.62,169.66,169.55,169.65,7300.0,157.3566,157.3938,157.2917,157.3845,7300.0
2018-09-06 12:20:00,169.65,169.75,169.59,169.61,3515.0,157.3845,157.4772,157.3288,157.3474,3515.0
2018-09-06 12:25:00,169.61,169.61,169.5,169.57,1000.0,157.3474,157.3474,157.2453,157.3103,1000.0
2018-09-06 12:30:00,169.57,169.96,169.52,169.92,14595.0,157.3103,157.6721,157.2639,157.635,14595.0
2018-09-06 12:35:00,169.89,170.14,169.88,170.05,27650.0,157.6071,157.8391,157.5978,157.7556,27650.0
2018-09-06 12:40:00,170.02,170.2,169.97,170.09,12283.0,157.7277,157.8947,157.6813,157.7927,12283.0
2018-09-06 12:45:00,170.1,170.27,170.09,170.17,5695.0,157.8019,157.9597,157.7927,157.8669,5695.0
2018-09-06 12:50:00,170.15,170.21,170.08,170.08,3939.0,157.8483,157.904,157.7834,157.7834,3939.0
2018-09-06 12:55:00,170.09,170.15,170.0,170.13,11182.0,157.7927,157.8483,157.7092,157.8298,11182.0
2018-09-06 13:00:00,170.12,170.16,169.98,170.09,6605.0,157.8205,157.8576,157.6906,157.7927,6605.0
2018-09-06 13:05:00,170.11,170.35,170.1,170.3,6029.0,157.8112,158.0339,157.8019,157.9875,6029.0
2018-09-06 13:10:00,170.34,170.63,170.33,170.63,6135.0,158.0246,158.2936,158.0153,158.2936,6135.0
2018-09-06 13:15:00,170.63,170.85,170.54,170.82,8628.0,158.2936,158.4977,158.2101,158.4699,8628.0
2018-09-06 13:20:00,170.8,170.86,170.71,170.81,15825.0,158.4513,158.507,158.3678,158.4606,15825.0
2018-09-06 13:25:00,170.82,170.97,170.82,170.86,8900.0,158.4699,158.609,158.4699,158.507,8900.0
2018-09-06 13:30:00,170.83,170.88,170.7,170.71,8740.0,158.4792,158.5256,158.3586,158.3678,8740.0
2018-09-06 13:35:00,170.72,170.96,170.72,170.82,7877.0,158.3771,158.5998,158.3771,158.4699,7877.0
2018-09-06 13:40:00,170.83,170.99,170.72,170.99,8524.0,158.4792,158.6276,158.3771,158.6276,8524.0
2018-09-06 13:45:00,170.99,171.01,170.48,170.61,34984.0,158.6276,158.6462,158.1545,158.2751,34984.0
2018-09-06 13:50:00,170.64,170.77,170.6,170.77,19161.0,158.3029,158.4235,158.2658,158.4235,19161.0
2018-09-06 13:55:00,170.77,170.99,170.75,170.97,7861.0,158.4235,158.6276,158.4049,158.609,7861.0
2018-09-06 14:00:00,170.94,170.94,170.63,170.64,8182.0,158.5812,158.5812,158.2936,158.3029,8182.0
2018-09-06 14:05:00,170.61,170.76,170.61,170.76,5282.0,158.2751,158.4142,158.2751,158.4142,5282.0
2018-09-06 14:10:00,170.88,170.89,170.78,170.87,4449.0,158.5256,158.5348,158.4328,158.5163,4449.0
2018-09-06 14:15:00,170.84,171.16,170.84,171.16,7325.0,158.4884,158.7853,158.4884,158.7853,7325.0
2018-09-06 14:20:00,171.15,171.15,170.98,171.02,10822.0,158.776,158.776,158.6183,158.6554,10822.0
2018-09-06 14:25:00,171.01,171.14,171.0,171.05,6106.0,158.6462,158.7668,158.6369,158.6833,6106.0
2018-09-06 14:30:00,171.06,171.36,171.05,171.36,11443.0,158.6925,158.9708,158.6833,158.9708,11443.0
2018-09-06 14:35:00,171.39,171.55,171.2,171.26,11143.0,158.9987,159.1471,158.8224,158.8781,11143.0
2018-09-06 14:40:00,171.25,171.32,171.21,171.31,3450.0,158.8688,158.9337,158.8317,158.9245,3450.0
2018-09-06 14:45:00,171.33,171.68,171.33,171.53,12669.0,158.943,159.2677,158.943,159.1286,12669.0
2018-09-06 14:50:00,171.53,171.53,171.32,171.41,4246.0,159.1286,159.1286,158.9337,159.0172,4246.0
2018-09-06 14:55:00,171.46,171.5,171.34,171.45,10075.0,159.0636,159.1007,158.9523,159.0543,10075.0
2018-09-06 15:00:00,171.46,171.62,171.45,171.5,10627.0,159.0636,159.212,159.0543,159.1007,10627.0
2018-09-06 15:05:00,171.5,171.6,171.44,171.45,12243.0,159.1007,159.1935,159.0451,159.0543,12243.0
2018-09-06 15:10:00,171.47,171.47,171.33,171.47,27896.0,159.0729,159.0729,158.943,159.0729,27896.0
2018-09-06 15:15:00,171.38,171.48,171.34,171.36,13923.0,158.9894,159.0822,158.9523,158.9708,13923.0
2018-09-06 15:20:00,171.36,171.36,171.22,171.29,9005.0,158.9708,158.9708,158.841,158.9059,9005.0
2018-09-06 15:25:00,171.27,171.35,171.19,171.35,21160.0,158.8874,158.9616,158.8131,158.9616,21160.0
2018-09-06 15:30:00,171.36,171.4,171.24,171.32,16070.0,158.9708,159.008,158.8595,158.9337,16070.0
2018-09-06 15:35:00,171.31,171.41,171.26,171.27,16912.0,158.9245,159.0172,158.8781,158.8874,16912.0
2018-09-06 15:40:00,171.27,171.29,171.12,171.14,24237.0,158.8874,158.9059,158.7482,158.7668,24237.0
2018-09-06 15:45:00,171.12,171.2,171.02,171.19,23217.0,158.7482,158.8224,158.6554,158.8131,23217.0
2018-09-06 15:50:00,171.18,171.18,171.04,171.14,51496.0,158.8039,158.8039,158.674,158.7668,51496.0
2018-09-06 15:55:00,171.14,171.31,171.08,171.17,81326.0,158.7668,158.9245,158.7111,158.7946,81326.0
2018-09-07 09:30:00,170.52,170.68,169.63,170.45,50298.0,158.1916,158.34,157.3659,158.1266,50298.0
2018-09-07 09:35:00,170.36,170.54,170.09,170.25,6722.0,158.0431,158.2101,157.7927,157.9411,6722.0
2018-09-07 09:40:00,170.33,170.57,170.17,170.29,12347.0,158.0153,158.238,157.8669,157.9782,12347.0
2018-09-07 09:45:00,170.31,170.31,169.94,170.02,9840.0,157.9968,157.9968,157.6535,157.7277,9840.0
2018-09-07 09:50:00,170.03,170.25,170.01,170.08,17482.0,157.737,157.9411,157.7185,157.7834,17482.0
2018-09-07 09:55:00,170.12,170.13,169.88,169.92,50057.0,157.8205,157.8298,157.5978,157.635,50057.0
2018-09-07 10:00:00,169.98,170.0,169.7,169.93,10236.0,157.6906,157.7092,157.4309,157.6442,10236.0
2018-09-07 10:05:00,170.0,170.09,169.89,169.98,6300.0,157.7092,157.7927,157.6071,157.6906,6300.0
2018-09-07 10:10:00,170.0,170.21,170.0,170.03,4369.0,157.7092,157.904,157.7092,157.737,4369.0
2018-09-07 10:15:00,170.03,170.11,169.91,170.03,10969.0,157.737,157.8112,157.6257,157.737,10969.0
2018-09-07 10:20:00,170.03,170.43,169.94,170.43,7119.0,157.737,158.1081,157.6535,158.1081,7119.0
2018-09-07 10:25:00,170.43,170.53,170.25,170.48,7080.0,158.1081,158.2009,157.9411,158.1545,7080.0
2018-09-07 10:30:00,170.49,170.54,170.49,170.5,1500.0,158.1637,158.2101,158.1637,158.173,1500.0
2018-09-07 10:35:00,170.55,170.62,170.44,170.47,5844.0,158.2194,158.2843,158.1174,158.1452,5844.0
2018-09-07 10:40:00,170.49,170.71,170.49,170.58,3492.0,158.1637,158.3678,158.1637,158.2472,3492.0
2018-09-07 10:45:00,170.59,170.78,170.52,170.75,10083.0,158.2565,158.4328,158.1916,158.4049,10083.0
2018-09-07 10:50:00,170.72,170.72,170.52,170.53,9100.0,158.3771,158.3771,158.1916,158.2009,9100.0
2018-09-07 10:55:00,170.5,170.5,170.24,170.3,22418.0,158.173,158.173,157.9318,157.9875,22418.0
2018-09-07 11:00:00,170.33,170.33,170.14,170.16,4600.0,158.0153,158.0153,157.8391,157.8576,4600.0
2018-09-07 11:05:00,170.16,170.17,170.03,170.05,8184.0,157.8576,157.8669,157.737,157.7556,8184.0
2018-09-07 11:10:00,170.1,170.1,169.92,169.95,8165.0,157.8019,157.8019,157.635,157.6628,8165.0
2018-09-07 11:15:00,169.94,170.1,169.94,170.03,7840.0,157.6535,157.8019,157.6535,157.737,7840.0
2018-09-07 11:20:00,170.0,170.07,169.98,169.99,9039.0,157.7092,157.7741,157.6906,157.6999,9039.0
2018-09-07 11:25:00,169.98,170.22,169.98,170.2,4299.0,157.6906,157.9133,157.6906,157.8947,4299.0
2018-09-07 11:30:00,170.22,170.22,170.03,170.12,17260.0,157.9133,157.9133,157.737,157.8205,17260.0
2018-09-07 11:35:00,170.14,170.32,170.12,170.27,28800.0,157.8391,158.006,157.8205,157.9597,28800.0
2018-09-07 11:40:00,170.29,170.31,170.03,170.03,2721.0,157.9782,157.9968,157.737,157.737,2721.0
2018-09-07 11:45:00,170.07,170.46,170.03,170.41,55544.0,157.7741,158.1359,157.737,158.0895,55544.0
2018-09-07 11:50:00,170.46,170.62,170.46,170.55,13450.0,158.1359,158.2843,158.1359,158.2194,13450.0
2018-09-07 11:55:00,170.5,170.61,170.3,170.35,2952.0,158.173,158.2751,157.9875,158.0339,2952.0
2018-09-07 12:00:00,170.34,170.35,170.19,170.24,1706.0,158.0246,158.0339,157.8854,157.9318,1706.0
2018-09-07 12:05:00,170.18,170.26,169.81,169.91,9100.0,157.8762,157.9504,157.5329,157.6257,9100.0
2018-09-07 12:10:00,169.95,170.21,169.94,170.17,34715.0,157.6628,157.904,157.6535,157.8669,34715.0
2018-09-07 12:15:00,170.08,170.08,169.92,170.0,14400.0,157.7834,157.7834,157.635,157.7092,14400.0
2018-09-07 12:20:00,169.99,170.18,169.99,170.03,3120.0,157.6999,157.8762,157.6999,157.737,3120.0
2018-09-07 12:25:00,170.05,170.06,169.81,169.84,3101.0,157.7556,157.7648,157.5329,157.5607,3101.0
2018-09-07 12:30:00,169.88,170.14,169.88,170.03,4437.0,157.5978,157.8391,157.5978,157.737,4437.0
2018-09-07 12:35:00,170.07,170.08,169.96,170.06,3579.0,157.7741,157.7834,157.6721,157.7648,3579.0
2018-09-07 12:40:00,170.0,170.0,169.88,169.97,3105.0,157.7092,157.7092,157.5978,157.6813,3105.0
2018-09-07 12:45:00,169.91,170.14,169.91,170.13,2476.0,157.6257,157.8391,157.6257,157.8298,2476.0
2018-09-07 12:50:00,170.11,170.2,170.08,170.09,1400.0,157.8112,157.8947,157.7834,157.7927,1400.0
2018-09-07 12:55:00,170.09,170.09,169.88,170.09,12824.0,157.7927,157.7927,157.5978,157.7927,12824.0
2018-09-07 13:00:00,170.06,170.06,169.94,169.98,3405.0,157.7648,157.7648,157.6535,157.6906,3405.0
2018-09-07 13:05:00,169.99,170.0,169.9,169.91,2600.0,157.6999,157.7092,157.6164,157.6257,2600.0
2018-09-07 13:10:00,169.91,169.93,169.83,169.88,1800.0,157.6257,157.6442,157.5515,157.5978,1800.0
2018-09-07 13:15:00,169.86,169.89,169.83,169.83,2027.0,157.5793,157.6071,157.5515,157.5515,2027.0
2018-09-07 13:20:00,169.77,169.92,169.73,169.86,5531.0,157.4958,157.635,157.4587,157.5793,5531.0
2018-09-07 13:25:00,169.86,169.94,169.85,169.94,2105.0,157.5793,157.6535,157.57,157.6535,2105.0
2018-09-07 13:30:00,169.96,169.98,169.92,169.92,2141.0,157.6721,157.6906,157.635,157.635,2141.0
2018-09-07 13:35:00,169.92,169.92,169.72,169.72,2642.0,157.635,157.635,157.4494,157.4494,2642.0
2018-09-07 13:40:00,169.71,169.71,169.58,169.58,3582.0,157.4401,157.4401,157.3195,157.3195,3582.0
2018-09-07 13:45:00,169.58,170.23,169.58,169.93,23195.0,157.3195,157.9225,157.3195,157.6442,23195.0
2018-09-07 13:50:00,169.97,170.05,169.82,169.82,1600.0,157.6813,157.7556,157.5422,157.5422,1600.0
2018-09-07 13:55:00,169.81,169.81,169.69,169.73,1512.0,157.5329,157.5329,157.4216,157.4587,1512.0
2018-09-07 14:00:00,169.69,169.79,169.67,169.67,2460.0,157.4216,157.5144,157.403,157.403,2460.0
2018-09-07 14:05:00,169.63,169.69,169.62,169.62,2300.0,157.3659,157.4216,157.3566,157.3566,2300.0
2018-09-07 14:10:00,169.7,169.87,169.7,169.77,2531.0,157.4309,157.5886,157.4309,157.4958,2531.0
2018-09-07 14:15:00,169.8,169.84,169.57,169.58,2995.0,157.5236,157.5607,157.3103,157.3195,2995.0
2018-09-07 14:20:00,169.57,169.65,169.57,169.59,3900.0,157.3103,157.3845,157.3103,157.3288,3900.0
2018-09-07 14:25:00,169.59,169.76,169.59,169.73,3805.0,157.3288,157.4865,157.3288,157.4587,3805.0
2018-09-07 14:30:00,169.73,169.73,169.5,169.58,3574.0,157.4587,157.4587,157.2453,157.3195,3574.0
2018-09-07 14:35:00,169.61,169.7,169.58,169.66,4868.0,157.3474,157.4309,157.3195,157.3938,4868.0
2018-09-07 14:40:00,169.74,169.93,169.74,169.77,6068.0,157.468,157.6442,157.468,157.4958,6068.0
2018-09-07 14:45:00,169.81,169.91,169.77,169.83,2995.0,157.5329,157.6257,157.4958,157.5515,2995.0
2018-09-07 14:50:00,169.86,169.86,169.72,169.79,5182.0,157.5793,157.5793,157.4494,157.5144,5182.0
2018-09-07 14:55:00,169.82,170.09,169.8,170.02,7340.0,157.5422,157.7927,157.5236,157.7277,7340.0
2018-09-07 15:00:00,170.03,170.04,169.91,169.93,10886.0,157.737,157.7463,157.6257,157.6442,10886.0
2018-09-07 15:05:00,169.91,169.95,169.86,169.86,7631.0,157.6257,157.6628,157.5793,157.5793,7631.0
2018-09-07 15:10:00,169.84,169.97,169.83,169.94,13219.0,157.5607,157.6813,157.5515,157.6535,13219.0
2018-09-07 15:15:00,169.94,169.94,169.83,169.92,16463.0,157.6535,157.6535,157.5515,157.635,16463.0
2018-09-07 15:20:00,169.93,170.0,169.88,169.91,11444.0,157.6442,157.7092,157.5978,157.6257,11444.0
2018-09-07 15:25:00,169.91,169.98,169.88,169.93,8050.0,157.6257,157.6906,157.5978,157.6442,8050.0
2018-09-07 15:30:00,169.9,169.96,169.77,169.96,10282.0,157.6164,157.6721,157.4958,157.6721,10282.0
2018-09-07 15:35:00,169.92,170.0,169.77,169.79,13113.0,157.635,157.7092,157.4958,157.5144,13113.0
2018-09-07 15:40:00,169.78,169.86,169.74,169.77,13550.0,157.5051,157.5793,157.468,157.4958,13550.0
2018-09-07 15:45:00,169.78,169.83,169.76,169.78,8636.0,157.5051,157.5515,157.4865,157.5051,8636.0
2018-09-07 15:50:00,169.77,169.9,169.7,169.84,22978.0,157.4958,157.6164,157.4309,157.5607,22978.0
2018-09-07 15:55:00,169.84,169.88,169.63,169.74,101381.0,157.5607,157.5978,157.3659,157.468,101381.0
2018-09-10 09:30:00,170.42,171.31,170.42,170.54,17268.0,158.0988,158.9245,158.0988,158.2101,17268.0
2018-09-10 09:35:00,170.47,170.7,170.31,170.32,8233.0,158.1452,158.3586,157.9968,158.006,8233.0
2018-09-10 09:40:00,170.32,170.49,170.23,170.32,9125.0,158.006,158.1637,157.9225,158.006,9125.0
2018-09-10 09:45:00,170.46,171.2,170.46,171.19,20437.0,158.1359,158.8224,158.1359,158.8131,20437.0
2018-09-10 09:50:00,171.2,171.79,171.13,171.28,28182.0,158.8224,159.3698,158.7575,158.8966,28182.0
2018-09-10 09:55:00,171.27,171.28,170.77,170.81,7700.0,158.8874,158.8966,158.4235,158.4606,7700.0
2018-09-10 10:00:00,170.83,170.86,170.5,170.77,26881.0,158.4792,158.507,158.173,158.4235,26881.0
2018-09-10 10:05:00,170.74,170.92,170.64,170.8,7800.0,158.3957,158.5627,158.3029,158.4513,7800.0
2018-09-10 10:10:00,170.81,171.19,170.73,171.19,3705.0,158.4606,158.8131,158.3864,158.8131,3705.0
2018-09-10 10:15:00,171.2,171.2,170.85,171.02,6389.0,158.8224,158.8224,158.4977,158.6554,6389.0
2018-09-10 10:20:00,170.98,171.0,170.76,171.0,4340.0,158.6183,158.6369,158.4142,158.6369,4340.0
2018-09-10 10:25:00,170.99,170.99,170.83,170.9,3878.0,158.6276,158.6276,158.4792,158.5441,3878.0
2018-09-10 10:30:00,170.97,171.17,170.97,171.17,4898.0,158.609,158.7946,158.609,158.7946,4898.0
2018-09-10 10:35:00,171.1,171.23,171.07,171.22,5143.0,158.7296,158.8502,158.7018,158.841,5143.0
2018-09-10 10:40:00,171.2,171.28,171.19,171.24,4813.0,158.8224,158.8966,158.8131,158.8595,4813.0
2018-09-10 10:45:00,171.25,171.32,171.14,171.32,4223.0,158.8688,158.9337,158.7668,158.9337,4223.0
2018-09-10 10:50:00,171.32,171.4,170.93,171.07,16204.0,158.9337,159.008,158.5719,158.7018,16204.0
2018-09-10 10:55:00,171.1,171.21,170.88,170.97,7968.0,158.7296,158.8317,158.5256,158.609,7968.0
2018-09-10 11:00:00,170.97,170.98,170.79,170.87,7541.0,158.609,158.6183,158.4421,158.5163,7541.0
2018-09-10 11:05:00,170.87,171.04,170.85,171.02,8624.0,158.5163,158.674,158.4977,158.6554,8624.0
2018-09-10 11:10:00,171.05,171.05,170.84,170.9,7600.0,158.6833,158.6833,158.4884,158.5441,7600.0
2018-09-10 11:15:00,170.9,170.9,170.76,170.87,6800.0,158.5441,158.5441,158.4142,158.5163,6800.0
2018-09-10 11:20:00,170.91,171.02,170.8,170.96,13326.0,158.5534,158.6554,158.4513,158.5998,13326.0
2018-09-10 11:25:00,170.95,170.96,170.75,170.83,6338.0,158.5905,158.5998,158.4049,158.4792,6338.0
2018-09-10 11:30:00,170.83,170.83,170.69,170.72,5359.0,158.4792,158.4792,158.3493,158.3771,5359.0
2018-09-10 11:35:00,170.75,170.95,170.72,170.88,18310.0,158.4049,158.5905,158.3771,158.5256,18310.0
2018-09-10 11:40:00,170.85,170.86,170.44,170.54,20458.0,158.4977,158.507,158.1174,158.2101,20458.0
2018-09-10 11:45:00,170.51,170.55,170.44,170.55,5475.0,158.1823,158.2194,158.1174,158.2194,5475.0
2018-09-10 11:50:00,170.53,170.63,170.39,170.39,6516.0,158.2009,158.2936,158.071,158.071,6516.0
2018-09-10 11:55:00,170.44,170.47,170.35,170.44,7498.0,158.1174,158.1452,158.0339,158.1174,7498.0
2018-09-10 12:00:00,170.43,170.49,170.37,170.49,3700.0,158.1081,158.1637,158.0524,158.1637,3700.0
2018-09-10 12:05:00,170.5,170.78,170.48,170.78,3807.0,158.173,158.4328,158.1545,158.4328,3807.0
2018-09-10 12:10:00,170.72,170.77,170.63,170.67,7200.0,158.3771,158.4235,158.2936,158.3307,7200.0
2018-09-10 12:15:00,170.67,170.69,170.43,170.43,6433.0,158.3307,158.3493,158.1081,158.1081,6433.0
2018-09-10 12:20:00,170.48,170.49,170.39,170.39,6600.0,158.1545,158.1637,158.071,158.071,6600.0
2018-09-10 12:25:00,170.41,170.49,170.39,170.46,3300.0,158.0895,158.1637,158.071,158.1359,3300.0
2018-09-10 12:30:00,170.39,170.44,170.36,170.43,3625.0,158.071,158.1174,158.0431,158.1081,3625.0
2018-09-10 12:35:00,170.4,170.4,170.24,170.38,6545.0,158.0803,158.0803,157.9318,158.0617,6545.0
2018-09-10 12:40:00,170.36,170.4,170.26,170.36,5407.0,158.0431,158.0803,157.9504,158.0431,5407.0
2018-09-10 12:45:00,170.37,170.43,170.3,170.3,4600.0,158.0524,158.1081,157.9875,157.9875,4600.0
2018-09-10 12:50:00,170.3,170.3,170.25,170.3,3700.0,157.9875,157.9875,157.9411,157.9875,3700.0
2018-09-10 12:55:00,170.26,170.33,170.24,170.27,4994.0,157.9504,158.0153,157.9318,157.9597,4994.0
2018-09-10 13:00:00,170.24,170.25,170.18,170.25,4700.0,157.9318,157.9411,157.8762,157.9411,4700.0
2018-09-10 13:05:00,170.25,170.39,170.25,170.38,2451.0,157.9411,158.071,157.9411,158.0617,2451.0
2018-09-10 13:10:00,170.33,170.52,170.33,170.52,2100.0,158.0153,158.1916,158.0153,158.1916,2100.0
2018-09-10 13:15:00,170.53,170.64,170.53,170.62,2516.0,158.2009,158.3029,158.2009,158.2843,2516.0
2018-09-10 13:20:00,170.64,170.66,170.56,170.6,8146.0,158.3029,158.3215,158.2287,158.2658,8146.0
2018-09-10 13:25:00,170.61,170.61,170.48,170.54,6269.0,158.2751,158.2751,158.1545,158.2101,6269.0
2018-09-10 13:30:00,170.56,170.56,170.47,170.47,2312.0,158.2287,158.2287,158.1452,158.1452,2312.0
2018-09-10 13:35:00,170.45,170.47,170.44,170.45,1300.0,158.1266,158.1452,158.1174,158.1266,1300.0
2018-09-10 13:40:00,170.47,170.57,170.47,170.52,1900.0,158.1452,158.238,158.1452,158.1916,1900.0
2018-09-10 13:45:00,170.54,170.57,170.36,170.41,7048.0,158.2101,158.238,158.0431,158.0895,7048.0
2018-09-10 13:50:00,170.42,170.6,170.42,170.6,2340.0,158.0988,158.2658,158.0988,158.2658,2340.0
2018-09-10 13:55:00,170.56,170.63,170.56,170.58,4752.0,158.2287,158.2936,158.2287,158.2472,4752.0
2018-09-10 14:00:00,170.59,170.72,170.59,170.72,2776.0,158.2565,158.3771,158.2565,158.3771,2776.0
2018-09-10 14:05:00,170.77,170.82,170.73,170.81,11188.0,158.4235,158.4699,158.3864,158.4606,11188.0
2018-09-10 14:10:00,170.8,170.89,170.73,170.87,8286.0,158.4513,158.5348,158.3864,158.5163,8286.0
2018-09-10 14:15:00,170.91,170.96,170.79,170.85,6608.0,158.5534,158.5998,158.4421,158.4977,6608.0
2018-09-10 14:20:00,170.84,170.84,170.73,170.81,5809.0,158.4884,158.4884,158.3864,158.4606,5809.0
2018-09-10 14:25:00,170.82,170.84,170.72,170.76,7963.0,158.4699,158.4884,158.3771,158.4142,7963.0
2018-09-10 14:30:00,170.77,170.81,170.75,170.78,5537.0,158.4235,158.4606,158.4049,158.4328,5537.0
2018-09-10 14:35:00,170.79,170.93,170.79,170.88,9880.0,158.4421,158.5719,158.4421,158.5256,9880.0
2018-09-10 14:40:00,170.88,170.97,170.84,170.97,5524.0,158.5256,158.609,158.4884,158.609,5524.0
2018-09-10 14:45:00,170.97,171.05,170.9,170.97,9216.0,158.609,158.6833,158.5441,158.609,9216.0
2018-09-10 14:50:00,170.97,170.98,170.87,170.9,6832.0,158.609,158.6183,158.5163,158.5441,6832.0
2018-09-10 14:55:00,170.92,170.92,170.77,170.79,9320.0,158.5627,158.5627,158.4235,158.4421,9320.0
2018-09-10 15:00:00,170.81,170.92,170.75,170.9,36700.0,158.4606,158.5627,158.4049,158.5441,36700.0
2018-09-10 15:05:00,170.86,170.87,170.77,170.87,16100.0,158.507,158.5163,158.4235,158.5163,16100.0
2018-09-10 15:10:00,170.83,170.86,170.81,170.85,5991.0,158.4792,158.507,158.4606,158.4977,5991.0
2018-09-10 15:15:00,170.83,170.83,170.62,170.78,7112.0,158.4792,158.4792,158.2843,158.4328,7112.0
2018-09-10 15:20:00,170.77,170.88,170.73,170.79,7435.0,158.4235,158.5256,158.3864,158.4421,7435.0
2018-09-10 15:25:00,170.86,170.86,170.65,170.68,11373.0,158.507,158.507,158.3122,158.34,11373.0
2018-09-10 15:30:00,170.69,170.71,170.61,170.69,12119.0,158.3493,158.3678,158.2751,158.3493,12119.0
2018-09-10 15:35:00,170.67,170.71,170.59,170.61,16232.0,158.3307,158.3678,158.2565,158.2751,16232.0
2018-09-10 15:40:00,170.58,170.68,170.48,170.56,21498.0,158.2472,158.34,158.1545,158.2287,21498.0
2018-09-10 15:45:00,170.52,170.54,170.47,170.52,31129.0,158.1916,158.2101,158.1452,158.1916,31129.0
2018-09-10 15:50:00,170.51,170.58,170.4,170.46,32009.0,158.1823,158.2472,158.0803,158.1359,32009.0
2018-09-10 15:55:00,170.46,170.52,170.31,170.4,60098.0,158.1359,158.1916,157.9968,158.0803,60098.0
2018-09-11 09:30:00,170.22,170.22,169.73,169.99,8849.0,157.9133,157.9133,157.4587,157.6999,8849.0
2018-09-11 09:35:00,169.91,170.59,169.91,170.23,7620.0,157.6257,158.2565,157.6257,157.9225,7620.0
2018-09-11 09:40:00,170.27,170.32,169.73,169.95,10323.0,157.9597,158.006,157.4587,157.6628,10323.0
2018-09-11 09:45:00,169.86,170.06,169.77,169.78,7936.0,157.5793,157.7648,157.4958,157.5051,7936.0
2018-09-11 09:50:00,169.9,170.14,169.9,170.1,4743.0,157.6164,157.8391,157.6164,157.8019,4743.0
2018-09-11 09:55:00,170.19,170.37,170.14,170.19,6836.0,157.8854,158.0524,157.8391,157.8854,6836.0
2018-09-11 10:00:00,170.2,170.59,170.13,170.5,7944.0,157.8947,158.2565,157.8298,158.173,7944.0
2018-09-11 10:05:00,170.52,170.56,170.44,170.56,5725.0,158.1916,158.2287,158.1174,158.2287,5725.0
2018-09-11 10:10:00,170.56,171.04,170.51,170.76,21593.0,158.2287,158.674,158.1823,158.4142,21593.0
2018-09-11 10:15:00,170.85,171.2,170.83,171.13,13570.0,158.4977,158.8224,158.4792,158.7575,13570.0
2018-09-11 10:20:00,171.12,171.3,171.12,171.3,2860.0,158.7482,158.9152,158.7482,158.9152,2860.0
2018-09-11 10:25:00,171.39,171.57,171.33,171.47,5990.0,158.9987,159.1657,158.943,159.0729,5990.0
2018-09-11 10:30:00,171.5,171.72,171.24,171.25,8804.0,159.1007,159.3048,158.8595,158.8688,8804.0
2018-09-11 10:35:00,171.38,171.54,171.37,171.52,5100.0,158.9894,159.1378,158.9801,159.1193,5100.0
2018-09-11 10:40:00,171.49,171.52,171.46,171.52,700.0,159.0914,159.1193,159.0636,159.1193,700.0
2018-09-11 10:45:00,171.52,171.63,171.26,171.34,37436.0,159.1193,159.2213,158.8781,158.9523,37436.0
2018-09-11 10:50:00,171.34,171.75,171.34,171.56,23909.0,158.9523,159.3327,158.9523,159.1564,23909.0
2018-09-11 10:55:00,171.58,171.64,171.5,171.54,7767.0,159.1749,159.2306,159.1007,159.1378,7767.0
2018-09-11 11:00:00,171.47,171.72,171.44,171.72,19750.0,159.0729,159.3048,159.0451,159.3048,19750.0
2018-09-11 11:05:00,171.74,171.88,171.72,171.73,7740.0,159.3234,159.4533,159.3048,159.3141,7740.0
2018-09-11 11:10:00,171.75,171.91,171.68,171.71,11147.0,159.3327,159.4811,159.2677,159.2955,11147.0
2018-09-11 11:15:00,171.71,171.84,171.58,171.69,18452.0,159.2955,159.4161,159.1749,159.277,18452.0
2018-09-11 11:20:00,171.72,171.73,171.59,171.59,2300.0,159.3048,159.3141,159.1842,159.1842,2300.0
2018-09-11 11:25:00,171.63,171.67,171.38,171.39,5334.0,159.2213,159.2584,158.9894,158.9987,5334.0
2018-09-11 11:30:00,171.38,171.55,171.3,171.35,13331.0,158.9894,159.1471,158.9152,158.9616,13331.0
2018-09-11 11:35:00,171.36,171.48,171.36,171.44,9662.0,158.9708,159.0822,158.9708,159.0451,9662.0
2018-09-11 11:40:00,171.46,171.57,171.38,171.53,10597.0,159.0636,159.1657,158.9894,159.1286,10597.0
2018-09-11 11:45:00,171.61,171.92,171.6,171.92,8846.0,159.2028,159.4904,159.1935,159.4904,8846.0
2018-09-11 11:50:00,171.93,172.02,171.8,171.99,9206.0,159.4996,159.5831,159.379,159.5553,9206.0
2018-09-11 11:55:00,171.99,172.15,171.97,172.15,5401.0,159.5553,159.7037,159.5367,159.7037,5401.0
2018-09-11 12:00:00,172.13,172.13,171.93,172.0,11751.0,159.6852,159.6852,159.4996,159.5646,11751.0
2018-09-11 12:05:00,172.05,172.6,172.0,172.54,11358.0,159.611,160.1212,159.5646,160.0655,11358.0
2018-09-11 12:10:00,172.51,172.55,172.41,172.53,3890.0,160.0377,160.0748,159.9449,160.0563,3890.0
2018-09-11 12:15:00,172.5,172.65,172.5,172.57,9189.0,160.0284,160.1676,160.0284,160.0934,9189.0
2018-09-11 12:20:00,172.55,172.65,172.49,172.49,5610.0,160.0748,160.1676,160.0191,160.0191,5610.0
2018-09-11 12:25:00,172.45,172.49,172.4,172.4,12558.0,159.982,160.0191,159.9357,159.9357,12558.0
2018-09-11 12:30:00,172.43,172.48,172.33,172.4,11038.0,159.9635,160.0099,159.8707,159.9357,11038.0
2018-09-11 12:35:00,172.4,172.4,172.34,172.37,3458.0,159.9357,159.9357,159.88,159.9078,3458.0
2018-09-11 12:40:00,172.36,172.43,172.31,172.31,9478.0,159.8985,159.9635,159.8522,159.8522,9478.0
2018-09-11 12:45:00,172.32,172.36,172.3,172.3,2500.0,159.8614,159.8985,159.8429,159.8429,2500.0
2018-09-11 12:50:00,172.34,172.46,172.32,172.46,8545.0,159.88,159.9913,159.8614,159.9913,8545.0
2018-09-11 12:55:00,172.44,172.49,172.41,172.43,3600.0,159.9728,160.0191,159.9449,159.9635,3600.0
2018-09-11 13:00:00,172.46,172.47,172.19,172.2,4974.0,159.9913,160.0006,159.7408,159.7501,4974.0
2018-09-11 13:05:00,172.17,172.27,172.17,172.21,3399.0,159.7223,159.8151,159.7223,159.7594,3399.0
2018-09-11 13:10:00,172.2,172.29,172.06,172.06,3316.0,159.7501,159.8336,159.6202,159.6202,3316.0
2018-09-11 13:15:00,172.05,172.25,172.05,172.16,7080.0,159.611,159.7965,159.611,159.713,7080.0
2018-09-11 13:20:00,172.19,172.22,172.05,172.08,2747.0,159.7408,159.7687,159.611,159.6388,2747.0
2018-09-11 13:25:00,172.11,172.14,172.05,172.14,3250.0,159.6666,159.6945,159.611,159.6945,3250.0
2018-09-11 13:30:00,172.12,172.3,172.12,172.28,7365.0,159.6759,159.8429,159.6759,159.8243,7365.0
2018-09-11 13:35:00,172.31,172.41,172.27,172.34,5300.0,159.8522,159.9449,159.8151,159.88,5300.0
2018-09-11 13:40:00,172.38,172.38,172.29,172.35,3209.0,159.9171,159.9171,159.8336,159.8893,3209.0
2018-09-11 13:45:00,172.34,172.39,172.3,172.31,8131.0,159.88,159.9264,159.8429,159.8522,8131.0
2018-09-11 13:50:00,172.31,172.34,172.15,172.16,5267.0,159.8522,159.88,159.7037,159.713,5267.0
2018-09-11 13:55:00,172.16,172.16,172.03,172.03,3800.0,159.713,159.713,159.5924,159.5924,3800.0
2018-09-11 14:00:00,172.02,172.03,171.89,171.99,7665.0,159.5831,159.5924,159.4625,159.5553,7665.0
2018-09-11 14:05:00,171.97,172.05,171.95,172.05,3435.0,159.5367,159.611,159.5182,159.611,3435.0
2018-09-11 14:10:00,172.05,172.13,172.01,172.04,10691.0,159.611,159.6852,159.5739,159.6017,10691.0
2018-09-11 14:15:00,172.04,172.17,172.01,172.06,8272.0,159.6017,159.7223,159.5739,159.6202,8272.0
2018-09-11 14:20:00,172.07,172.14,172.05,172.14,6355.0,159.6295,159.6945,159.611,159.6945,6355.0
2018-09-11 14:25:00,172.14,172.15,172.09,172.13,7022.0,159.6945,159.7037,159.6481,159.6852,7022.0
2018-09-11 14:30:00,172.14,172.14,172.05,172.08,5715.0,159.6945,159.6945,159.611,159.6388,5715.0
2018-09-11 14:35:00,172.08,172.18,172.0,172.03,5000.0,159.6388,159.7316,159.5646,159.5924,5000.0
2018-09-11 14:40:00,172.01,172.02,171.72,171.74,4085.0,159.5739,159.5831,159.3048,159.3234,4085.0
2018-09-11 14:45:00,171.74,171.77,171.61,171.77,5891.0,159.3234,159.3512,159.2028,159.3512,5891.0
2018-09-11 14:50:00,171.8,172.0,171.8,171.97,7800.0,159.379,159.5646,159.379,159.5367,7800.0
2018-09-11 14:55:00,171.97,171.99,171.9,171.9,8334.0,159.5367,159.5553,159.4718,159.4718,8334.0
2018-09-11 15:00:00,171.9,171.98,171.89,171.95,4752.0,159.4718,159.546,159.4625,159.5182,4752.0
2018-09-11 15:05:00,171.95,171.95,171.85,171.9,5905.0,159.5182,159.5182,159.4254,159.4718,5905.0
2018-09-11 15:10:00,171.91,171.93,171.87,171.88,9866.0,159.4811,159.4996,159.444,159.4533,9866.0
2018-09-11 15:15:00,171.89,171.92,171.74,171.77,5656.0,159.4625,159.4904,159.3234,159.3512,5656.0
2018-09-11 15:20:00,171.75,171.85,171.75,171.83,27243.0,159.3327,159.4254,159.3327,159.4069,27243.0
2018-09-11 15:25:00,171.83,171.83,171.77,171.82,9954.0,159.4069,159.4069,159.3512,159.3976,9954.0
2018-09-11 15:30:00,171.8,171.88,171.78,171.85,32620.0,159.379,159.4533,159.3605,159.4254,32620.0
2018-09-11 15:35:00,171.85,171.99,171.82,171.82,12282.0,159.4254,159.5553,159.3976,159.3976,12282.0
2018-09-11 15:40:00,171.79,171.96,171.79,171.94,55017.0,159.3698,159.5275,159.3698,159.5089,55017.0
2018-09-11 15:45:00,171.95,171.95,171.74,171.74,15161.0,159.5182,159.5182,159.3234,159.3234,15161.0
2018-09-11 15:50:00,171.72,171.72,171.6,171.67,20383.0,159.3048,159.3048,159.1935,159.2584,20383.0
2018-09-11 15:55:00,171.67,171.79,171.53,171.75,113680.0,159.2584,159.3698,159.1286,159.3327,113680.0
2018-09-12 09:30:00,171.59,172.07,171.09,171.63,13440.0,159.1842,159.6295,158.7204,159.2213,13440.0
2018-09-12 09:35:00,171.71,171.91,171.58,171.91,4170.0,159.2955,159.4811,159.1749,159.4811,4170.0
2018-09-12 09:40:00,172.02,172.27,171.97,172.23,9446.0,159.5831,159.8151,159.5367,159.7779,9446.0
2018-09-12 09:45:00,172.3,172.3,171.96,172.14,6759.0,159.8429,159.8429,159.5275,159.6945,6759.0
2018-09-12 09:50:00,172.11,172.19,171.71,171.82,4892.0,159.6666,159.7408,159.2955,159.3976,4892.0
2018-09-12 09:55:00,171.9,171.92,171.61,171.68,5140.0,159.4718,159.4904,159.2028,159.2677,5140.0
2018-09-12 10:00:00,171.68,171.95,171.67,171.93,6618.0,159.2677,159.5182,159.2584,159.4996,6618.0
2018-09-12 10:05:00,171.98,172.21,171.96,172.16,3835.0,159.546,159.7594,159.5275,159.713,3835.0
2018-09-12 10:10:00,172.1,172.13,172.01,172.04,17153.0,159.6573,159.6852,159.5739,159.6017,17153.0
2018-09-12 10:15:00,172.06,172.23,172.05,172.18,23090.0,159.6202,159.7779,159.611,159.7316,23090.0
2018-09-12 10:20:00,172.18,172.25,172.05,172.05,18203.0,159.7316,159.7965,159.611,159.611,18203.0
2018-09-12 10:25:00,172.02,172.2,171.99,172.15,5890.0,159.5831,159.7501,159.5553,159.7037,5890.0
2018-09-12 10:30:00,172.15,172.21,172.03,172.2,7284.0,159.7037,159.7594,159.5924,159.7501,7284.0
2018-09-12 10:35:00,172.21,172.4,172.2,172.23,10530.0,159.7594,159.9357,159.7501,159.7779,10530.0
2018-09-12 10:40:00,172.28,172.32,172.22,172.22,33122.0,159.8243,159.8614,159.7687,159.7687,33122.0
2018-09-12 10:45:00,172.23,172.31,172.08,172.11,7500.0,159.7779,159.8522,159.6388,159.6666,7500.0
2018-09-12 10:50:00,172.09,172.27,172.09,172.24,3944.0,159.6481,159.8151,159.6481,159.7872,3944.0
2018-09-12 10:55:00,172.25,172.43,172.22,172.43,8639.0,159.7965,159.9635,159.7687,159.9635,8639.0
2018-09-12 11:00:00,172.43,172.73,172.36,172.49,11572.0,159.9635,160.2418,159.8985,160.0191,11572.0
2018-09-12 11:05:00,172.46,172.56,172.31,172.5,16149.0,159.9913,160.0841,159.8522,160.0284,16149.0
2018-09-12 11:10:00,172.46,173.01,172.4,173.01,22860.0,159.9913,160.5016,159.9357,160.5016,22860.0
2018-09-12 11:15:00,172.98,173.03,172.79,173.03,2894.0,160.4737,160.5201,160.2975,160.5201,2894.0
2018-09-12 11:20:00,172.97,173.05,172.87,173.01,2240.0,160.4644,160.5387,160.3717,160.5016,2240.0
2018-09-12 11:25:00,173.0,173.07,172.9,172.96,12077.0,160.4923,160.5572,160.3995,160.4552,12077.0
2018-09-12 11:30:00,172.99,173.07,172.86,172.94,20063.0,160.483,160.5572,160.3624,160.4366,20063.0
2018-09-12 11:35:00,172.92,172.92,172.5,172.61,6736.0,160.4181,160.4181,160.0284,160.1305,6736.0
2018-09-12 11:40:00,172.64,172.73,172.63,172.65,2295.0,160.1583,160.2418,160.149,160.1676,2295.0
2018-09-12 11:45:00,172.64,172.67,172.46,172.46,4465.0,160.1583,160.1861,159.9913,159.9913,4465.0
2018-09-12 11:50:00,172.4,172.4,172.14,172.2,4591.0,159.9357,159.9357,159.6945,159.7501,4591.0
2018-09-12 11:55:00,172.19,172.26,172.17,172.2,3240.0,159.7408,159.8058,159.7223,159.7501,3240.0
2018-09-12 12:00:00,172.26,172.26,172.22,172.25,1414.0,159.8058,159.8058,159.7687,159.7965,1414.0
2018-09-12 12:05:00,172.24,172.38,172.04,172.04,5049.0,159.7872,159.9171,159.6017,159.6017,5049.0
2018-09-12 12:10:00,171.96,172.13,171.95,172.06,3990.0,159.5275,159.6852,159.5182,159.6202,3990.0
2018-09-12 12:15:00,172.03,172.13,171.98,172.13,3588.0,159.5924,159.6852,159.546,159.6852,3588.0
2018-09-12 12:20:00,172.19,172.25,172.1,172.25,3786.0,159.7408,159.7965,159.6573,159.7965,3786.0
2018-09-12 12:25:00,172.34,172.36,172.22,172.22,3874.0,159.88,159.8985,159.7687,159.7687,3874.0
2018-09-12 12:30:00,172.21,172.21,172.04,172.04,4810.0,159.7594,159.7594,159.6017,159.6017,4810.0
2018-09-12 12:35:00,171.99,172.07,171.91,172.01,4800.0,159.5553,159.6295,159.4811,159.5739,4800.0
2018-09-12 12:40:00,172.04,172.23,172.04,172.23,6615.0,159.6017,159.7779,159.6017,159.7779,6615.0
2018-09-12 12:45:00,172.16,172.16,172.14,172.14,900.0,159.713,159.713,159.6945,159.6945,900.0
2018-09-12 12:50:00,172.11,172.41,172.09,172.39,24203.0,159.6666,159.9449,159.6481,159.9264,24203.0
2018-09-12 12:55:00,172.39,172.39,172.26,172.31,3972.0,159.9264,159.9264,159.8058,159.8522,3972.0
2018-09-12 13:00:00,172.31,172.42,172.27,172.27,18210.0,159.8522,159.9542,159.8151,159.8151,18210.0
2018-09-12 13:05:00,172.28,172.31,172.22,172.31,1000.0,159.8243,159.8522,159.7687,159.8522,1000.0
2018-09-12 13:10:00,172.31,172.41,172.29,172.3,9225.0,159.8522,159.9449,159.8336,159.8429,9225.0
2018-09-12 13:15:00,172.27,172.31,172.23,172.28,5854.0,159.8151,159.8522,159.7779,159.8243,5854.0
2018-09-12 13:20:00,172.3,172.4,172.26,172.37,4707.0,159.8429,159.9357,159.8058,159.9078,4707.0
2018-09-12 13:25:00,172.35,172.35,172.2,172.21,1865.0,159.8893,159.8893,159.7501,159.7594,1865.0
2018-09-12 13:30:00,172.24,172.27,172.07,172.07,4071.0,159.7872,159.8151,159.6295,159.6295,4071.0
2018-09-12 13:35:00,172.07,172.11,172.03,172.04,2426.0,159.6295,159.6666,159.5924,159.6017,2426.0
2018-09-12 13:40:00,172.06,172.06,171.97,171.97,1800.0,159.6202,159.6202,159.5367,159.5367,1800.0
2018-09-12 13:45:00,171.96,172.04,171.93,172.04,3267.0,159.5275,159.6017,159.4996,159.6017,3267.0
2018-09-12 13:50:00,172.0,172.04,171.92,171.92,4241.0,159.5646,159.6017,159.4904,159.4904,4241.0
2018-09-12 13:55:00,171.91,171.97,171.82,171.91,3885.0,159.4811,159.5367,159.3976,159.4811,3885.0
2018-09-12 14:00:00,171.95,172.1,171.95,172.07,11535.0,159.5182,159.6573,159.5182,159.6295,11535.0
2018-09-12 14:05:00,172.04,172.13,172.03,172.13,1700.0,159.6017,159.6852,159.5924,159.6852,1700.0
2018-09-12 14:10:00,172.2,172.21,172.05,172.21,5648.0,159.7501,159.7594,159.611,159.7594,5648.0
2018-09-12 14:15:00,172.2,172.2,172.01,172.13,4415.0,159.7501,159.7501,159.5739,159.6852,4415.0
2018-09-12 14:20:00,172.11,172.32,172.11,172.29,15609.0,159.6666,159.8614,159.6666,159.8336,15609.0
2018-09-12 14:25:00,172.25,172.29,172.15,172.15,3536.0,159.7965,159.8336,159.7037,159.7037,3536.0
2018-09-12 14:30:00,172.19,172.21,172.0,172.0,5600.0,159.7408,159.7594,159.5646,159.5646,5600.0
2018-09-12 14:35:00,172.03,172.19,172.01,172.19,4760.0,159.5924,159.7408,159.5739,159.7408,4760.0
2018-09-12 14:40:00,172.22,172.28,172.11,172.21,7063.0,159.7687,159.8243,159.6666,159.7594,7063.0
2018-09-12 14:45:00,172.2,172.41,172.14,172.4,4610.0,159.7501,159.9449,159.6945,159.9357,4610.0
2018-09-12 14:50:00,172.38,172.53,172.38,172.53,4813.0,159.9171,160.0563,159.9171,160.0563,4813.0
2018-09-12 14:55:00,172.53,172.57,172.42,172.5,6727.0,160.0563,160.0934,159.9542,160.0284,6727.0
2018-09-12 15:00:00,172.49,172.56,172.49,172.52,2601.0,160.0191,160.0841,160.0191,160.047,2601.0
2018-09-12 15:05:00,172.5,172.56,172.4,172.46,6622.0,160.0284,160.0841,159.9357,159.9913,6622.0
2018-09-12 15:10:00,172.5,172.54,172.49,172.53,3259.0,160.0284,160.0655,160.0191,160.0563,3259.0
2018-09-12 15:15:00,172.55,172.66,172.53,172.61,8893.0,160.0748,160.1769,160.0563,160.1305,8893.0
2018-09-12 15:20:00,172.63,172.84,172.63,172.84,4325.0,160.149,160.3438,160.149,160.3438,4325.0
2018-09-12 15:25:00,172.85,173.08,172.85,173.07,11549.0,160.3531,160.5665,160.3531,160.5572,11549.0
2018-09-12 15:30:00,173.05,173.2,173.01,173.15,15058.0,160.5387,160.6778,160.5016,160.6314,15058.0
2018-09-12 15:35:00,173.13,173.3,173.13,173.3,9089.0,160.6129,160.7706,160.6129,160.7706,9089.0
2018-09-12 15:40:00,173.28,173.36,173.26,173.36,12917.0,160.752,160.8262,160.7335,160.8262,12917.0
2018-09-12 15:45:00,173.36,173.39,173.18,173.28,14258.0,160.8262,160.8541,160.6593,160.752,14258.0
2018-09-12 15:50:00,173.3,173.49,173.28,173.4,65624.0,160.7706,160.9469,160.752,160.8634,65624.0
2018-09-12 15:55:00,173.41,173.42,173.29,173.3,86712.0,160.8726,160.8819,160.7613,160.7706,86712.0
2018-09-13 09:30:00,172.28,173.7,172.16,173.18,35705.0,159.8243,161.1417,159.713,160.6593,35705.0
2018-09-13 09:35:00,173.14,173.14,172.65,172.8,28444.0,160.6222,160.6222,160.1676,160.3067,28444.0
2018-09-13 09:40:00,172.92,173.19,172.83,172.87,88737.0,160.4181,160.6685,160.3346,160.3717,88737.0
2018-09-13 09:45:00,172.96,173.69,172.87,173.69,86048.0,160.4552,161.1324,160.3717,161.1324,86048.0
2018-09-13 09:50:00,173.74,173.78,173.25,173.5,38060.0,161.1788,161.2159,160.7242,160.9561,38060.0
2018-09-13 09:55:00,173.45,173.45,173.1,173.17,17974.0,160.9097,160.9097,160.585,160.65,17974.0
2018-09-13 10:00:00,173.17,173.17,172.86,172.94,23339.0,160.65,160.65,160.3624,160.4366,23339.0
2018-09-13 10:05:00,172.94,172.94,172.58,172.63,12054.0,160.4366,160.4366,160.1026,160.149,12054.0
2018-09-13 10:10:00,172.57,172.79,172.5,172.5,18910.0,160.0934,160.2975,160.0284,160.0284,18910.0
2018-09-13 10:15:00,172.5,172.82,172.4,172.78,29422.0,160.0284,160.3253,159.9357,160.2882,29422.0
2018-09-13 10:20:00,172.78,173.04,172.67,172.92,17345.0,160.2882,160.5294,160.1861,160.4181,17345.0
2018-09-13 10:25:00,172.97,173.1,172.77,173.0,19000.0,160.4644,160.585,160.2789,160.4923,19000.0
2018-09-13 10:30:00,173.04,173.05,172.76,172.95,7450.0,160.5294,160.5387,160.2696,160.4459,7450.0
2018-09-13 10:35:00,172.9,172.9,172.71,172.81,10900.0,160.3995,160.3995,160.2232,160.316,10900.0
2018-09-13 10:40:00,172.81,172.91,172.73,172.86,17120.0,160.316,160.4088,160.2418,160.3624,17120.0
2018-09-13 10:45:00,172.89,172.97,172.84,172.92,17825.0,160.3902,160.4644,160.3438,160.4181,17825.0
2018-09-13 10:50:00,172.89,172.89,172.63,172.69,9723.0,160.3902,160.3902,160.149,160.2047,9723.0
2018-09-13 10:55:00,172.69,172.69,172.48,172.48,4290.0,160.2047,160.2047,160.0099,160.0099,4290.0
2018-09-13 11:00:00,172.49,172.77,172.45,172.71,26969.0,160.0191,160.2789,159.982,160.2232,26969.0
2018-09-13 11:05:00,172.74,172.82,172.6,172.75,63775.0,160.2511,160.3253,160.1212,160.2604,63775.0
2018-09-13 11:10:00,172.77,173.13,172.77,173.02,20930.0,160.2789,160.6129,160.2789,160.5108,20930.0
2018-09-13 11:15:00,173.02,173.03,172.88,172.9,10531.0,160.5108,160.5201,160.381,160.3995,10531.0
2018-09-13 11:20:00,172.9,172.93,172.75,172.84,9555.0,160.3995,160.4273,160.2604,160.3438,9555.0
2018-09-13 11:25:00,172.81,172.86,172.7,172.73,24418.0,160.316,160.3624,160.214,160.2418,24418.0
2018-09-13 11:30:00,172.75,172.79,172.43,172.6,12573.0,160.2604,160.2975,159.9635,160.1212,12573.0
2018-09-13 11:35:00,172.57,172.63,172.52,172.56,3040.0,160.0934,160.149,160.047,160.0841,3040.0
2018-09-13 11:40:00,172.54,172.54,172.43,172.46,6896.0,160.0655,160.0655,159.9635,159.9913,6896.0
2018-09-13 11:45:00,172.45,172.6,172.43,172.56,10624.0,159.982,160.1212,159.9635,160.0841,10624.0
2018-09-13 11:50:00,172.55,172.9,172.55,172.86,22775.0,160.0748,160.3995,160.0748,160.3624,22775.0
2018-09-13 11:55:00,172.86,172.98,172.72,172.79,6700.0,160.3624,160.4737,160.2325,160.2975,6700.0
2018-09-13 12:00:00,172.8,172.81,172.61,172.63,9600.0,160.3067,160.316,160.1305,160.149,9600.0
2018-09-13 12:05:00,172.65,172.71,172.48,172.71,37473.0,160.1676,160.2232,160.0099,160.2232,37473.0
2018-09-13 12:10:00,172.69,172.76,172.57,172.69,24573.0,160.2047,160.2696,160.0934,160.2047,24573.0
2018-09-13 12:15:00,172.7,172.76,172.67,172.7,6880.0,160.214,160.2696,160.1861,160.214,6880.0
2018-09-13 12:20:00,172.7,172.93,172.7,172.77,8288.0,160.214,160.4273,160.214,160.2789,8288.0
2018-09-13 12:25:00,172.74,172.74,172.59,172.63,37373.0,160.2511,160.2511,160.1119,160.149,37373.0
2018-09-13 12:30:00,172.68,172.68,172.16,172.34,76055.0,160.1954,160.1954,159.713,159.88,76055.0
2018-09-13 12:35:00,172.33,172.36,172.11,172.16,44965.0,159.8707,159.8985,159.6666,159.713,44965.0
2018-09-13 12:40:00,172.17,172.3,172.09,172.13,28376.0,159.7223,159.8429,159.6481,159.6852,28376.0
2018-09-13 12:45:00,172.17,172.17,171.81,172.04,25085.0,159.7223,159.7223,159.3883,159.6017,25085.0
2018-09-13 12:50:00,172.08,172.09,171.87,171.93,8068.0,159.6388,159.6481,159.444,159.4996,8068.0
2018-09-13 12:55:00,171.88,172.42,171.84,172.42,12937.0,159.4533,159.9542,159.4161,159.9542,12937.0
2018-09-13 13:00:00,172.35,172.35,172.08,172.1,27439.0,159.8893,159.8893,159.6388,159.6573,27439.0
2018-09-13 13:05:00,172.09,172.15,171.97,172.05,11058.0,159.6481,159.7037,159.5367,159.611,11058.0
2018-09-13 13:10:00,172.05,172.24,172.01,172.24,6100.0,159.611,159.7872,159.5739,159.7872,6100.0
2018-09-13 13:15:00,172.23,172.34,172.13,172.18,95693.0,159.7779,159.88,159.6852,159.7316,95693.0
2018-09-13 13:20:00,172.23,172.63,172.23,172.47,34494.0,159.7779,160.149,159.7779,160.0006,34494.0
2018-09-13 13:25:00,172.48,172.71,172.37,172.71,49361.0,160.0099,160.2232,159.9078,160.2232,49361.0
2018-09-13 13:30:00,172.71,172.73,172.5,172.53,7400.0,160.2232,160.2418,160.0284,160.0563,7400.0
2018-09-13 13:35:00,172.48,172.67,172.39,172.67,11033.0,160.0099,160.1861,159.9264,160.1861,11033.0
2018-09-13 13:40:00,172.7,172.81,172.59,172.81,10805.0,160.214,160.316,160.1119,160.316,10805.0
2018-09-13 13:45:00,172.77,172.77,172.45,172.55,35190.0,160.2789,160.2789,159.982,160.0748,35190.0
2018-09-13 13:50:00,172.57,172.73,172.53,172.72,26332.0,160.0934,160.2418,160.0563,160.2325,26332.0
2018-09-13 13:55:00,172.73,172.76,172.58,172.6,26297.0,160.2418,160.2696,160.1026,160.1212,26297.0
2018-09-13 14:00:00,172.61,172.67,172.57,172.67,9100.0,160.1305,160.1861,160.0934,160.1861,9100.0
2018-09-13 14:05:00,172.67,172.72,172.61,172.65,18313.0,160.1861,160.2325,160.1305,160.1676,18313.0
2018-09-13 14:10:00,172.66,172.8,172.66,172.74,23882.0,160.1769,160.3067,160.1769,160.2511,23882.0
2018-09-13 14:15:00,172.74,172.8,172.66,172.7,15324.0,160.2511,160.3067,160.1769,160.214,15324.0
2018-09-13 14:20:00,172.7,172.77,172.57,172.77,12946.0,160.214,160.2789,160.0934,160.2789,12946.0
2018-09-13 14:25:00,172.74,172.78,172.57,172.7,21485.0,160.2511,160.2882,160.0934,160.214,21485.0
2018-09-13 14:30:00,172.68,172.7,172.6,172.69,14401.0,160.1954,160.214,160.1212,160.2047,14401.0
2018-09-13 14:35:00,172.69,172.71,172.6,172.71,11569.0,160.2047,160.2232,160.1212,160.2232,11569.0
2018-09-13 14:40:00,172.71,172.89,172.7,172.89,7800.0,160.2232,160.3902,160.214,160.3902,7800.0
2018-09-13 14:45:00,172.88,172.9,172.82,172.85,6365.0,160.381,160.3995,160.3253,160.3531,6365.0
2018-09-13 14:50:00,172.83,172.96,172.83,172.93,12478.0,160.3346,160.4552,160.3346,160.4273,12478.0
2018-09-13 14:55:00,172.94,173.02,172.87,172.95,15474.0,160.4366,160.5108,160.3717,160.4459,15474.0
2018-09-13 15:00:00,172.94,172.96,172.86,172.89,35435.0,160.4366,160.4552,160.3624,160.3902,35435.0
2018-09-13 15:05:00,172.89,172.89,172.7,172.81,47209.0,160.3902,160.3902,160.214,160.316,47209.0
2018-09-13 15:10:00,172.82,172.99,172.73,172.95,30652.0,160.3253,160.483,160.2418,160.4459,30652.0
2018-09-13 15:15:00,172.95,173.04,172.93,173.03,11537.0,160.4459,160.5294,160.4273,160.5201,11537.0
2018-09-13 15:20:00,173.04,173.05,172.95,173.0,13197.0,160.5294,160.5387,160.4459,160.4923,13197.0
2018-09-13 15:25:00,172.99,173.04,172.89,172.92,13450.0,160.483,160.5294,160.3902,160.4181,13450.0
2018-09-13 15:30:00,172.92,172.99,172.87,172.96,20192.0,160.4181,160.483,160.3717,160.4552,20192.0
2018-09-13 15:35:00,172.97,172.97,172.87,172.89,21864.0,160.4644,160.4644,160.3717,160.3902,21864.0
2018-09-13 15:40:00,172.88,172.89,172.73,172.73,34819.0,160.381,160.3902,160.2418,160.2418,34819.0
2018-09-13 15:45:00,172.73,173.0,172.71,172.92,35588.0,160.2418,160.4923,160.2232,160.4181,35588.0
2018-09-13 15:50:00,172.93,173.08,172.92,173.02,47839.0,160.4273,160.5665,160.4181,160.5108,47839.0
2018-09-13 15:55:00,173.04,173.17,173.02,173.11,69892.0,160.5294,160.65,160.5108,160.5943,69892.0
2018-09-14 09:30:00,173.49,173.49,172.7,172.96,18354.0,160.9469,160.9469,160.214,160.4552,18354.0
2018-09-14 09:35:00,173.02,173.62,172.78,173.28,10214.0,160.5108,161.0675,160.2882,160.752,10214.0
2018-09-14 09:40:00,173.27,173.47,172.93,173.12,8578.0,160.7428,160.9283,160.4273,160.6036,8578.0
2018-09-14 09:45:00,173.13,173.29,173.01,173.1,7639.0,160.6129,160.7613,160.5016,160.585,7639.0
2018-09-14 09:50:00,173.05,173.15,172.79,172.85,2896.0,160.5387,160.6314,160.2975,160.3531,2896.0
2018-09-14 09:55:00,172.85,172.87,172.49,172.57,12004.0,160.3531,160.3717,160.0191,160.0934,12004.0
2018-09-14 10:00:00,172.69,172.78,172.5,172.62,14594.0,160.2047,160.2882,160.0284,160.1398,14594.0
2018-09-14 10:05:00,172.6,172.66,172.45,172.46,8520.0,160.1212,160.1769,159.982,159.9913,8520.0
2018-09-14 10:10:00,172.42,172.59,172.31,172.56,9218.0,159.9542,160.1119,159.8522,160.0841,9218.0
2018-09-14 10:15:00,172.64,172.84,172.59,172.59,4003.0,160.1583,160.3438,160.1119,160.1119,4003.0
2018-09-14 10:20:00,172.54,172.67,172.35,172.35,16885.0,160.0655,160.1861,159.8893,159.8893,16885.0
2018-09-14 10:25:00,172.37,172.48,172.09,172.16,5159.0,159.9078,160.0099,159.6481,159.713,5159.0
2018-09-14 10:30:00,172.17,172.32,172.13,172.28,9752.0,159.7223,159.8614,159.6852,159.8243,9752.0
2018-09-14 10:35:00,172.3,172.37,172.05,172.05,4764.0,159.8429,159.9078,159.611,159.611,4764.0
2018-09-14 10:40:00,172.01,172.06,171.95,171.97,5762.0,159.5739,159.6202,159.5182,159.5367,5762.0
2018-09-14 10:45:00,171.97,172.19,171.94,171.99,7811.0,159.5367,159.7408,159.5089,159.5553,7811.0
2018-09-14 10:50:00,171.96,171.96,171.73,171.85,7746.0,159.5275,159.5275,159.3141,159.4254,7746.0
2018-09-14 10:55:00,171.84,171.87,171.68,171.68,14598.0,159.4161,159.444,159.2677,159.2677,14598.0
2018-09-14 11:00:00,171.68,171.72,171.49,171.7,21923.0,159.2677,159.3048,159.0914,159.2863,21923.0
2018-09-14 11:05:00,171.7,171.74,171.55,171.55,7877.0,159.2863,159.3234,159.1471,159.1471,7877.0
2018-09-14 11:10:00,171.55,171.6,171.25,171.28,10424.0,159.1471,159.1935,158.8688,158.8966,10424.0
2018-09-14 11:15:00,171.29,171.52,171.24,171.44,8134.0,158.9059,159.1193,158.8595,159.0451,8134.0
2018-09-14 11:20:00,171.45,171.45,171.32,171.34,5922.0,159.0543,159.0543,158.9337,158.9523,5922.0
2018-09-14 11:25:00,171.36,171.47,171.18,171.18,17227.0,158.9708,159.0729,158.8039,158.8039,17227.0
2018-09-14 11:30:00,171.13,171.34,171.1,171.26,8578.0,158.7575,158.9523,158.7296,158.8781,8578.0
2018-09-14 11:35:00,171.24,171.24,171.05,171.05,7936.0,158.8595,158.8595,158.6833,158.6833,7936.0
2018-09-14 11:40:00,171.05,171.11,171.02,171.07,6519.0,158.6833,158.7389,158.6554,158.7018,6519.0
2018-09-14 11:45:00,171.07,171.12,170.85,171.0,15476.0,158.7018,158.7482,158.4977,158.6369,15476.0
2018-09-14 11:50:00,171.0,171.04,170.93,170.99,11192.0,158.6369,158.674,158.5719,158.6276,11192.0
2018-09-14 11:55:00,170.97,170.99,170.8,170.87,5347.0,158.609,158.6276,158.4513,158.5163,5347.0
2018-09-14 12:00:00,170.88,170.88,170.58,170.73,13089.0,158.5256,158.5256,158.2472,158.3864,13089.0
2018-09-14 12:05:00,170.75,170.86,170.73,170.84,14303.0,158.4049,158.507,158.3864,158.4884,14303.0
2018-09-14 12:10:00,170.84,170.85,170.69,170.71,5707.0,158.4884,158.4977,158.3493,158.3678,5707.0
2018-09-14 12:15:00,170.7,170.76,170.52,170.59,9011.0,158.3586,158.4142,158.1916,158.2565,9011.0
2018-09-14 12:20:00,170.61,170.63,170.46,170.52,4241.0,158.2751,158.2936,158.1359,158.1916,4241.0
2018-09-14 12:25:00,170.59,170.66,170.56,170.63,6209.0,158.2565,158.3215,158.2287,158.2936,6209.0
2018-09-14 12:30:00,170.56,170.56,170.36,170.44,8047.0,158.2287,158.2287,158.0431,158.1174,8047.0
2018-09-14 12:35:00,170.42,170.45,170.37,170.4,7981.0,158.0988,158.1266,158.0524,158.0803,7981.0
2018-09-14 12:40:00,170.44,170.59,170.43,170.45,11690.0,158.1174,158.2565,158.1081,158.1266,11690.0
2018-09-14 12:45:00,170.42,170.56,170.26,170.52,18580.0,158.0988,158.2287,157.9504,158.1916,18580.0
2018-09-14 12:50:00,170.53,170.65,170.46,170.46,16829.0,158.2009,158.3122,158.1359,158.1359,16829.0
2018-09-14 12:55:00,170.46,170.6,170.38,170.49,11532.0,158.1359,158.2658,158.0617,158.1637,11532.0
2018-09-14 13:00:00,170.49,170.59,170.45,170.53,3288.0,158.1637,158.2565,158.1266,158.2009,3288.0
2018-09-14 13:05:00,170.53,170.53,170.4,170.53,4796.0,158.2009,158.2009,158.0803,158.2009,4796.0
2018-09-14 13:10:00,170.5,170.52,170.23,170.24,6137.0,158.173,158.1916,157.9225,157.9318,6137.0
2018-09-14 13:15:00,170.3,170.3,170.07,170.1,9037.0,157.9875,157.9875,157.7741,157.8019,9037.0
2018-09-14 13:20:00,170.11,170.18,170.04,170.08,26556.0,157.8112,157.8762,157.7463,157.7834,26556.0
2018-09-14 13:25:00,170.1,170.26,170.09,170.18,23331.0,157.8019,157.9504,157.7927,157.8762,23331.0
2018-09-14 13:30:00,170.16,170.39,170.11,170.31,21893.0,157.8576,158.071,157.8112,157.9968,21893.0
2018-09-14 13:35:00,170.34,170.35,170.24,170.25,8073.0,158.0246,158.0339,157.9318,157.9411,8073.0
2018-09-14 13:40:00,170.25,170.4,170.25,170.28,9112.0,157.9411,158.0803,157.9411,157.9689,9112.0
2018-09-14 13:45:00,170.3,170.65,170.3,170.57,13054.0,157.9875,158.3122,157.9875,158.238,13054.0
2018-09-14 13:50:00,170.56,170.6,170.4,170.45,9646.0,158.2287,158.2658,158.0803,158.1266,9646.0
2018-09-14 13:55:00,170.46,170.71,170.29,170.71,7354.0,158.1359,158.3678,157.9782,158.3678,7354.0
2018-09-14 14:00:00,170.71,170.78,170.64,170.67,6128.0,158.3678,158.4328,158.3029,158.3307,6128.0
2018-09-14 14:05:00,170.69,170.76,170.63,170.73,4102.0,158.3493,158.4142,158.2936,158.3864,4102.0
2018-09-14 14:10:00,170.75,170.79,170.69,170.76,36318.0,158.4049,158.4421,158.3493,158.4142,36318.0
2018-09-14 14:15:00,170.79,171.1,170.79,171.0,11815.0,158.4421,158.7296,158.4421,158.6369,11815.0
2018-09-14 14:20:00,171.03,171.04,170.91,170.96,10017.0,158.6647,158.674,158.5534,158.5998,10017.0
2018-09-14 14:25:00,171.0,171.0,170.88,170.96,4277.0,158.6369,158.6369,158.5256,158.5998,4277.0
2018-09-14 14:30:00,170.95,171.05,170.95,171.05,3601.0,158.5905,158.6833,158.5905,158.6833,3601.0
2018-09-14 14:35:00,171.06,171.08,170.97,171.08,6931.0,158.6925,158.7111,158.609,158.7111,6931.0
2018-09-14 14:40:00,171.07,171.12,171.0,171.08,13246.0,158.7018,158.7482,158.6369,158.7111,13246.0
2018-09-14 14:45:00,171.03,171.03,170.72,170.81,10443.0,158.6647,158.6647,158.3771,158.4606,10443.0
2018-09-14 14:50:00,170.81,170.84,170.78,170.81,2907.0,158.4606,158.4884,158.4328,158.4606,2907.0
2018-09-14 14:55:00,170.78,170.8,170.62,170.67,6306.0,158.4328,158.4513,158.2843,158.3307,6306.0
2018-09-14 15:00:00,170.68,170.69,170.54,170.56,4747.0,158.34,158.3493,158.2101,158.2287,4747.0
2018-09-14 15:05:00,170.59,170.61,170.53,170.57,7900.0,158.2565,158.2751,158.2009,158.238,7900.0
2018-09-14 15:10:00,170.57,170.7,170.53,170.53,9757.0,158.238,158.3586,158.2009,158.2009,9757.0
2018-09-14 15:15:00,170.53,170.58,170.35,170.49,18174.0,158.2009,158.2472,158.0339,158.1637,18174.0
2018-09-14 15:20:00,170.48,170.48,170.42,170.45,7957.0,158.1545,158.1545,158.0988,158.1266,7957.0
2018-09-14 15:25:00,170.44,170.55,170.42,170.5,12343.0,158.1174,158.2194,158.0988,158.173,12343.0
2018-09-14 15:30:00,170.5,170.62,170.5,170.6,12617.0,158.173,158.2843,158.173,158.2658,12617.0
2018-09-14 15:35:00,170.59,170.72,170.57,170.72,14634.0,158.2565,158.3771,158.238,158.3771,14634.0
2018-09-14 15:40:00,170.7,170.72,170.63,170.65,31532.0,158.3586,158.3771,158.2936,158.3122,31532.0
2018-09-14 15:45:00,170.65,170.72,170.65,170.72,25875.0,158.3122,158.3771,158.3122,158.3771,25875.0
2018-09-14 15:50:00,170.7,170.77,170.61,170.72,36836.0,158.3586,158.4235,158.2751,158.3771,36836.0
2018-09-14 15:55:00,170.72,170.77,170.41,170.5,100967.0,158.3771,158.4235,158.0895,158.173,100967.0
2018-09-17 09:30:00,171.22,171.22,170.04,170.54,21598.0,158.841,158.841,157.7463,158.2101,21598.0
2018-09-17 09:35:00,170.34,170.83,170.05,170.61,16349.0,158.0246,158.4792,157.7556,158.2751,16349.0
2018-09-17 09:40:00,170.58,170.95,170.42,170.56,18680.0,158.2472,158.5905,158.0988,158.2287,18680.0
2018-09-17 09:45:00,170.48,170.95,170.48,170.75,6500.0,158.1545,158.5905,158.1545,158.4049,6500.0
2018-09-17 09:50:00,170.7,170.77,170.38,170.52,6239.0,158.3586,158.4235,158.0617,158.1916,6239.0
2018-09-17 09:55:00,170.53,170.7,170.4,170.45,6874.0,158.2009,158.3586,158.0803,158.1266,6874.0
2018-09-17 10:00:00,170.48,170.51,170.23,170.27,25776.0,158.1545,158.1823,157.9225,157.9597,25776.0
2018-09-17 10:05:00,170.21,170.36,170.05,170.29,13730.0,157.904,158.0431,157.7556,157.9782,13730.0
2018-09-17 10:10:00,170.23,170.28,170.13,170.2,5836.0,157.9225,157.9689,157.8298,157.8947,5836.0
2018-09-17 10:15:00,170.14,170.27,170.06,170.18,13097.0,157.8391,157.9597,157.7648,157.8762,13097.0
2018-09-17 10:20:00,170.23,170.28,170.16,170.18,7120.0,157.9225,157.9689,157.8576,157.8762,7120.0
2018-09-17 10:25:00,170.18,170.43,170.14,170.29,15860.0,157.8762,158.1081,157.8391,157.9782,15860.0
2018-09-17 10:30:00,170.29,170.29,170.12,170.14,13264.0,157.9782,157.9782,157.8205,157.8391,13264.0
2018-09-17 10:35:00,170.15,170.18,170.06,170.18,5472.0,157.8483,157.8762,157.7648,157.8762,5472.0
2018-09-17 10:40:00,170.18,170.29,170.18,170.22,8157.0,157.8762,157.9782,157.8762,157.9133,8157.0
2018-09-17 10:45:00,170.22,170.29,170.16,170.19,16987.0,157.9133,157.9782,157.8576,157.8854,16987.0
2018-09-17 10:50:00,170.19,170.19,169.85,169.97,11536.0,157.8854,157.8854,157.57,157.6813,11536.0
2018-09-17 10:55:00,169.93,169.93,169.67,169.72,5400.0,157.6442,157.6442,157.403,157.4494,5400.0
2018-09-17 11:00:00,169.7,169.84,169.57,169.57,10566.0,157.4309,157.5607,157.3103,157.3103,10566.0
2018-09-17 11:05:00,169.6,169.75,169.46,169.71,12861.0,157.3381,157.4772,157.2082,157.4401,12861.0
2018-09-17 11:10:00,169.76,169.96,169.76,169.96,7000.0,157.4865,157.6721,157.4865,157.6721,7000.0
2018-09-17 11:15:00,170.0,170.05,169.88,169.89,7825.0,157.7092,157.7556,157.5978,157.6071,7825.0
2018-09-17 11:20:00,169.89,170.06,169.81,170.02,9957.0,157.6071,157.7648,157.5329,157.7277,9957.0
2018-09-17 11:25:00,170.0,170.01,169.91,169.93,18137.0,157.7092,157.7185,157.6257,157.6442,18137.0
2018-09-17 11:30:00,169.92,170.08,169.91,170.06,16993.0,157.635,157.7834,157.6257,157.7648,16993.0
2018-09-17 11:35:00,170.09,170.2,170.08,170.16,7003.0,157.7927,157.8947,157.7834,157.8576,7003.0
2018-09-17 11:40:00,170.18,170.27,170.11,170.18,21045.0,157.8762,157.9597,157.8112,157.8762,21045.0
2018-09-17 11:45:00,170.18,170.27,170.03,170.26,9404.0,157.8762,157.9597,157.737,157.9504,9404.0
2018-09-17 11:50:00,170.28,170.48,170.26,170.38,15910.0,157.9689,158.1545,157.9504,158.0617,15910.0
2018-09-17 11:55:00,170.35,170.43,170.32,170.41,5923.0,158.0339,158.1081,158.006,158.0895,5923.0
2018-09-17 12:00:00,170.42,170.73,170.42,170.72,8692.0,158.0988,158.3864,158.0988,158.3771,8692.0
2018-09-17 12:05:00,170.68,170.68,170.54,170.6,4906.0,158.34,158.34,158.2101,158.2658,4906.0
2018-09-17 12:10:00,170.57,170.6,170.5,170.58,7709.0,158.238,158.2658,158.173,158.2472,7709.0
2018-09-17 12:15:00,170.59,170.62,170.55,170.56,9998.0,158.2565,158.2843,158.2194,158.2287,9998.0
2018-09-17 12:20:00,170.56,170.66,170.56,170.64,7232.0,158.2287,158.3215,158.2287,158.3029,7232.0
2018-09-17 12:25:00,170.64,170.73,170.59,170.59,6983.0,158.3029,158.3864,158.2565,158.2565,6983.0
2018-09-17 12:30:00,170.62,170.62,170.46,170.48,8730.0,158.2843,158.2843,158.1359,158.1545,8730.0
2018-09-17 12:35:00,170.46,170.61,170.43,170.59,6548.0,158.1359,158.2751,158.1081,158.2565,6548.0
2018-09-17 12:40:00,170.59,170.6,170.52,170.54,2535.0,158.2565,158.2658,158.1916,158.2101,2535.0
2018-09-17 12:45:00,170.54,170.61,170.53,170.61,5200.0,158.2101,158.2751,158.2009,158.2751,5200.0
2018-09-17 12:50:00,170.57,170.66,170.43,170.43,7226.0,158.238,158.3215,158.1081,158.1081,7226.0
2018-09-17 12:55:00,170.41,170.58,170.37,170.48,12847.0,158.0895,158.2472,158.0524,158.1545,12847.0
2018-09-17 13:00:00,170.5,170.57,170.26,170.27,4101.0,158.173,158.238,157.9504,157.9597,4101.0
2018-09-17 13:05:00,170.25,170.27,170.17,170.22,6504.0,157.9411,157.9597,157.8669,157.9133,6504.0
2018-09-17 13:10:00,170.19,170.19,170.08,170.09,2526.0,157.8854,157.8854,157.7834,157.7927,2526.0
2018-09-17 13:15:00,170.07,170.13,170.02,170.03,6799.0,157.7741,157.8298,157.7277,157.737,6799.0
2018-09-17 13:20:00,170.04,170.07,169.97,169.97,7220.0,157.7463,157.7741,157.6813,157.6813,7220.0
2018-09-17 13:25:00,169.95,169.95,169.77,169.77,7352.0,157.6628,157.6628,157.4958,157.4958,7352.0
2018-09-17 13:30:00,169.68,169.82,169.64,169.8,16369.0,157.4123,157.5422,157.3752,157.5236,16369.0
2018-09-17 13:35:00,169.78,169.78,169.62,169.62,9073.0,157.5051,157.5051,157.3566,157.3566,9073.0
2018-09-17 13:40:00,169.62,169.68,169.51,169.51,5219.0,157.3566,157.4123,157.2546,157.2546,5219.0
2018-09-17 13:45:00,169.56,169.67,169.47,169.64,12970.0,157.301,157.403,157.2175,157.3752,12970.0
2018-09-17 13:50:00,169.62,169.77,169.48,169.77,39612.0,157.3566,157.4958,157.2268,157.4958,39612.0
2018-09-17 13:55:00,169.75,169.79,169.65,169.73,16728.0,157.4772,157.5144,157.3845,157.4587,16728.0
2018-09-17 14:00:00,169.73,169.73,169.63,169.71,7621.0,157.4587,157.4587,157.3659,157.4401,7621.0
2018-09-17 14:05:00,169.7,169.72,169.63,169.64,6229.0,157.4309,157.4494,157.3659,157.3752,6229.0
2018-09-17 14:10:00,169.64,169.75,169.61,169.74,7746.0,157.3752,157.4772,157.3474,157.468,7746.0
2018-09-17 14:15:00,169.73,169.79,169.67,169.69,8689.0,157.4587,157.5144,157.403,157.4216,8689.0
2018-09-17 14:20:00,169.67,169.72,169.56,169.56,11841.0,157.403,157.4494,157.301,157.301,11841.0
2018-09-17 14:25:00,169.57,169.57,169.34,169.39,12622.0,157.3103,157.3103,157.0969,157.1433,12622.0
2018-09-17 14:30:00,169.42,169.5,169.39,169.42,13764.0,157.1711,157.2453,157.1433,157.1711,13764.0
2018-09-17 14:35:00,169.45,169.55,169.45,169.54,6000.0,157.1989,157.2917,157.1989,157.2824,6000.0
2018-09-17 14:40:00,169.55,169.7,169.54,169.68,10970.0,157.2917,157.4309,157.2824,157.4123,10970.0
2018-09-17 14:45:00,169.69,169.7,169.63,169.7,9717.0,157.4216,157.4309,157.3659,157.4309,9717.0
2018-09-17 14:50:00,169.69,169.79,169.62,169.76,12262.0,157.4216,157.5144,157.3566,157.4865,12262.0
2018-09-17 14:55:00,169.76,169.76,169.44,169.52,11286.0,157.4865,157.4865,157.1897,157.2639,11286.0
2018-09-17 15:00:00,169.54,169.67,169.39,169.39,10893.0,157.2824,157.403,157.1433,157.1433,10893.0
2018-09-17 15:05:00,169.4,169.45,169.29,169.34,12530.0,157.1526,157.1989,157.0505,157.0969,12530.0
2018-09-17 15:10:00,169.28,169.42,169.28,169.3,10126.0,157.0412,157.1711,157.0412,157.0598,10126.0
2018-09-17 15:15:00,169.29,169.43,169.21,169.27,22776.0,157.0505,157.1804,156.9763,157.032,22776.0
2018-09-17 15:20:00,169.27,169.28,169.16,169.25,14339.0,157.032,157.0412,156.9299,157.0134,14339.0
2018-09-17 15:25:00,169.23,169.34,169.19,169.31,13706.0,156.9948,157.0969,156.9577,157.0691,13706.0
2018-09-17 15:30:00,169.31,169.38,169.16,169.25,23069.0,157.0691,157.134,156.9299,157.0134,23069.0
2018-09-17 15:35:00,169.26,169.33,169.19,169.3,22818.0,157.0227,157.0876,156.9577,157.0598,22818.0
2018-09-17 15:40:00,169.28,169.3,169.17,169.28,21963.0,157.0412,157.0598,156.9392,157.0412,21963.0
2018-09-17 15:45:00,169.29,169.56,169.29,169.56,26856.0,157.0505,157.301,157.0505,157.301,26856.0
2018-09-17 15:50:00,169.55,169.57,169.45,169.55,36686.0,157.2917,157.3103,157.1989,157.2917,36686.0
2018-09-17 15:55:00,169.54,169.96,169.54,169.9,125380.0,157.2824,157.6721,157.2824,157.6164,125380.0
2018-09-18 09:30:00,169.75,170.48,169.3,170.0,25153.0,157.4772,158.1545,157.0598,157.7092,25153.0
2018-09-18 09:35:00,170.13,170.72,170.09,170.42,4029.0,157.8298,158.3771,157.7927,158.0988,4029.0
2018-09-18 09:40:00,170.45,171.51,170.43,171.13,20427.0,158.1266,159.11,158.1081,158.7575,20427.0
2018-09-18 09:45:00,171.19,171.29,170.99,170.99,41298.0,158.8131,158.9059,158.6276,158.6276,41298.0
2018-09-18 09:50:00,171.09,171.58,171.04,171.48,10510.0,158.7204,159.1749,158.674,159.0822,10510.0
2018-09-18 09:55:00,171.59,171.6,171.32,171.37,5225.0,159.1842,159.1935,158.9337,158.9801,5225.0
2018-09-18 10:00:00,171.42,171.46,170.97,170.97,19965.0,159.0265,159.0636,158.609,158.609,19965.0
2018-09-18 10:05:00,170.91,170.93,170.7,170.83,13921.0,158.5534,158.5719,158.3586,158.4792,13921.0
2018-09-18 10:10:00,170.83,171.22,170.83,171.17,7596.0,158.4792,158.841,158.4792,158.7946,7596.0
2018-09-18 10:15:00,171.08,171.16,170.96,170.97,4210.0,158.7111,158.7853,158.5998,158.609,4210.0
2018-09-18 10:20:00,170.96,171.19,170.96,171.14,7880.0,158.5998,158.8131,158.5998,158.7668,7880.0
2018-09-18 10:25:00,171.17,171.32,171.03,171.32,6664.0,158.7946,158.9337,158.6647,158.9337,6664.0
2018-09-18 10:30:00,171.37,171.39,171.25,171.28,6042.0,158.9801,158.9987,158.8688,158.8966,6042.0
2018-09-18 10:35:00,171.25,171.59,171.25,171.5,6864.0,158.8688,159.1842,158.8688,159.1007,6864.0
2018-09-18 10:40:00,171.46,171.6,171.29,171.59,6119.0,159.0636,159.1935,158.9059,159.1842,6119.0
2018-09-18 10:45:00,171.59,171.79,171.59,171.72,5903.0,159.1842,159.3698,159.1842,159.3048,5903.0
2018-09-18 10:50:00,171.72,171.84,171.65,171.73,9816.0,159.3048,159.4161,159.2399,159.3141,9816.0
2018-09-18 10:55:00,171.79,172.01,171.76,171.98,7920.0,159.3698,159.5739,159.3419,159.546,7920.0
2018-09-18 11:00:00,171.96,172.15,171.79,171.84,4934.0,159.5275,159.7037,159.3698,159.4161,4934.0
2018-09-18 11:05:00,171.79,172.03,171.79,172.0,5975.0,159.3698,159.5924,159.3698,159.5646,5975.0
2018-09-18 11:10:00,172.01,172.02,171.81,172.02,7800.0,159.5739,159.5831,159.3883,159.5831,7800.0
2018-09-18 11:15:00,171.94,172.02,171.93,171.96,4959.0,159.5089,159.5831,159.4996,159.5275,4959.0
2018-09-18 11:20:00,171.95,171.99,171.79,171.98,9232.0,159.5182,159.5553,159.3698,159.546,9232.0
2018-09-18 11:25:00,171.98,172.04,171.84,172.04,7431.0,159.546,159.6017,159.4161,159.6017,7431.0
2018-09-18 11:30:00,171.97,171.97,171.76,171.88,6958.0,159.5367,159.5367,159.3419,159.4533,6958.0
2018-09-18 11:35:00,171.88,172.19,171.88,172.16,6844.0,159.4533,159.7408,159.4533,159.713,6844.0
2018-09-18 11:40:00,172.14,172.48,172.14,172.42,7222.0,159.6945,160.0099,159.6945,159.9542,7222.0
2018-09-18 11:45:00,172.44,172.46,172.11,172.19,6444.0,159.9728,159.9913,159.6666,159.7408,6444.0
2018-09-18 11:50:00,172.2,172.2,171.95,171.98,4800.0,159.7501,159.7501,159.5182,159.546,4800.0
2018-09-18 11:55:00,171.98,172.23,171.94,171.99,5396.0,159.546,159.7779,159.5089,159.5553,5396.0
2018-09-18 12:00:00,172.02,172.34,172.02,172.33,14500.0,159.5831,159.88,159.5831,159.8707,14500.0
2018-09-18 12:05:00,172.25,172.32,172.18,172.18,5702.0,159.7965,159.8614,159.7316,159.7316,5702.0
2018-09-18 12:10:00,172.13,172.3,172.06,172.23,7629.0,159.6852,159.8429,159.6202,159.7779,7629.0
2018-09-18 12:15:00,172.15,172.25,172.07,172.25,6909.0,159.7037,159.7965,159.6295,159.7965,6909.0
2018-09-18 12:20:00,172.22,172.23,172.19,172.22,3918.0,159.7687,159.7779,159.7408,159.7687,3918.0
2018-09-18 12:25:00,172.19,172.39,172.18,172.37,6233.0,159.7408,159.9264,159.7316,159.9078,6233.0
2018-09-18 12:30:00,172.31,172.46,172.31,172.37,7885.0,159.8522,159.9913,159.8522,159.9078,7885.0
2018-09-18 12:35:00,172.35,172.35,172.3,172.34,2283.0,159.8893,159.8893,159.8429,159.88,2283.0
2018-09-18 12:40:00,172.31,172.33,172.22,172.27,7315.0,159.8522,159.8707,159.7687,159.8151,7315.0
2018-09-18 12:45:00,172.25,172.47,172.24,172.42,6594.0,159.7965,160.0006,159.7872,159.9542,6594.0
2018-09-18 12:50:00,172.43,172.56,172.41,172.53,9711.0,159.9635,160.0841,159.9449,160.0563,9711.0
2018-09-18 12:55:00,172.55,172.69,172.54,172.69,5480.0,160.0748,160.2047,160.0655,160.2047,5480.0
2018-09-18 13:00:00,172.68,172.69,172.65,172.67,4100.0,160.1954,160.2047,160.1676,160.1861,4100.0
2018-09-18 13:05:00,172.65,172.66,172.6,172.64,3212.0,160.1676,160.1769,160.1212,160.1583,3212.0
2018-09-18 13:10:00,172.65,172.71,172.62,172.66,3500.0,160.1676,160.2232,160.1398,160.1769,3500.0
2018-09-18 13:15:00,172.67,172.75,172.66,172.7,7868.0,160.1861,160.2604,160.1769,160.214,7868.0
2018-09-18 13:20:00,172.74,172.77,172.65,172.66,12172.0,160.2511,160.2789,160.1676,160.1769,12172.0
2018-09-18 13:25:00,172.66,172.7,172.54,172.7,8410.0,160.1769,160.214,160.0655,160.214,8410.0
2018-09-18 13:30:00,172.66,172.94,172.65,172.89,8246.0,160.1769,160.4366,160.1676,160.3902,8246.0
2018-09-18 13:35:00,172.89,172.97,172.85,172.97,3843.0,160.3902,160.4644,160.3531,160.4644,3843.0
2018-09-18 13:40:00,172.96,173.02,172.94,172.97,8101.0,160.4552,160.5108,160.4366,160.4644,8101.0
2018-09-18 13:45:00,173.01,173.05,172.93,173.05,4830.0,160.5016,160.5387,160.4273,160.5387,4830.0
2018-09-18 13:50:00,173.06,173.28,173.06,173.23,10889.0,160.5479,160.752,160.5479,160.7056,10889.0
2018-09-18 13:55:00,173.24,173.24,173.07,173.15,4615.0,160.7149,160.7149,160.5572,160.6314,4615.0
2018-09-18 14:00:00,173.13,173.17,173.07,173.13,8595.0,160.6129,160.65,160.5572,160.6129,8595.0
2018-09-18 14:05:00,173.12,173.2,173.12,173.19,5190.0,160.6036,160.6778,160.6036,160.6685,5190.0
2018-09-18 14:10:00,173.2,173.27,173.2,173.21,9394.0,160.6778,160.7428,160.6778,160.6871,9394.0
2018-09-18 14:15:00,173.21,173.21,173.04,173.17,7049.0,160.6871,160.6871,160.5294,160.65,7049.0
2018-09-18 14:20:00,173.17,173.17,172.92,172.99,10663.0,160.65,160.65,160.4181,160.483,10663.0
2018-09-18 14:25:00,173.02,173.04,172.91,172.99,10080.0,160.5108,160.5294,160.4088,160.483,10080.0
2018-09-18 14:30:00,173.0,173.07,172.97,173.04,8079.0,160.4923,160.5572,160.4644,160.5294,8079.0
2018-09-18 14:35:00,173.04,173.15,173.04,173.1,8716.0,160.5294,160.6314,160.5294,160.585,8716.0
2018-09-18 14:40:00,173.08,173.1,173.04,173.06,5713.0,160.5665,160.585,160.5294,160.5479,5713.0
2018-09-18 14:45:00,173.08,173.08,172.97,173.01,10073.0,160.5665,160.5665,160.4644,160.5016,10073.0
2018-09-18 14:50:00,173.06,173.06,172.95,172.96,7995.0,160.5479,160.5479,160.4459,160.4552,7995.0
2018-09-18 14:55:00,172.96,173.09,172.89,173.01,27460.0,160.4552,160.5758,160.3902,160.5016,27460.0
2018-09-18 15:00:00,172.97,173.23,172.97,173.23,18080.0,160.4644,160.7056,160.4644,160.7056,18080.0
2018-09-18 15:05:00,173.23,173.27,173.14,173.2,8455.0,160.7056,160.7428,160.6222,160.6778,8455.0
2018-09-18 15:10:00,173.25,173.26,173.19,173.24,5975.0,160.7242,160.7335,160.6685,160.7149,5975.0
2018-09-18 15:15:00,173.21,173.25,173.11,173.12,8659.0,160.6871,160.7242,160.5943,160.6036,8659.0
2018-09-18 15:20:00,173.09,173.25,173.07,173.21,16516.0,160.5758,160.7242,160.5572,160.6871,16516.0
2018-09-18 15:25:00,173.22,173.31,173.17,173.24,13427.0,160.6964,160.7799,160.65,160.7149,13427.0
2018-09-18 15:30:00,173.21,173.27,173.2,173.26,30400.0,160.6871,160.7428,160.6778,160.7335,30400.0
2018-09-18 15:35:00,173.25,173.41,173.23,173.38,26128.0,160.7242,160.8726,160.7056,160.8448,26128.0
2018-09-18 15:40:00,173.38,173.57,173.37,173.44,29868.0,160.8448,161.0211,160.8355,160.9005,29868.0
2018-09-18 15:45:00,173.43,173.72,173.37,173.54,47064.0,160.8912,161.1602,160.8355,160.9932,47064.0
2018-09-18 15:50:00,173.52,173.75,173.39,173.73,67330.0,160.9747,161.1881,160.8541,161.1695,67330.0
2018-09-18 15:55:00,173.71,174.16,173.71,174.1,200676.0,161.1509,161.5684,161.1509,161.5127,200676.0
2018-09-19 09:30:00,173.97,174.01,173.38,173.38,20632.0,161.3921,161.4293,160.8448,160.8448,20632.0
2018-09-19 09:35:00,173.61,173.74,173.07,173.12,6550.0,161.0582,161.1788,160.5572,160.6036,6550.0
2018-09-19 09:40:00,173.12,173.25,172.45,172.9,15079.0,160.6036,160.7242,159.982,160.3995,15079.0
2018-09-19 09:45:00,172.89,173.15,172.71,172.98,14683.0,160.3902,160.6314,160.2232,160.4737,14683.0
2018-09-19 09:50:00,172.98,173.3,172.98,173.3,9812.0,160.4737,160.7706,160.4737,160.7706,9812.0
2018-09-19 09:55:00,173.22,173.27,173.0,173.05,6642.0,160.6964,160.7428,160.4923,160.5387,6642.0
2018-09-19 10:00:00,173.01,173.01,172.71,172.87,16782.0,160.5016,160.5016,160.2232,160.3717,16782.0
2018-09-19 10:05:00,172.89,172.91,172.56,172.71,10061.0,160.3902,160.4088,160.0841,160.2232,10061.0
2018-09-19 10:10:00,172.74,172.8,172.57,172.74,8460.0,160.2511,160.3067,160.0934,160.2511,8460.0
2018-09-19 10:15:00,172.74,173.0,172.64,172.67,20832.0,160.2511,160.4923,160.1583,160.1861,20832.0
2018-09-19 10:20:00,172.65,172.92,172.62,172.76,18140.0,160.1676,160.4181,160.1398,160.2696,18140.0
2018-09-19 10:25:00,172.76,172.92,172.73,172.77,4903.0,160.2696,160.4181,160.2418,160.2789,4903.0
2018-09-19 10:30:00,172.77,172.98,172.72,172.87,11806.0,160.2789,160.4737,160.2325,160.3717,11806.0
2018-09-19 10:35:00,172.88,172.93,172.64,172.64,5425.0,160.381,160.4273,160.1583,160.1583,5425.0
2018-09-19 10:40:00,172.65,172.75,172.56,172.66,25468.0,160.1676,160.2604,160.0841,160.1769,25468.0
2018-09-19 10:45:00,172.66,172.8,172.65,172.72,11288.0,160.1769,160.3067,160.1676,160.2325,11288.0
2018-09-19 10:50:00,172.75,172.78,172.65,172.68,14136.0,160.2604,160.2882,160.1676,160.1954,14136.0
2018-09-19 10:55:00,172.72,172.73,172.6,172.7,10010.0,160.2325,160.2418,160.1212,160.214,10010.0
2018-09-19 11:00:00,172.69,172.82,172.69,172.82,4510.0,160.2047,160.3253,160.2047,160.3253,4510.0
2018-09-19 11:05:00,172.86,172.97,172.78,172.97,7221.0,160.3624,160.4644,160.2882,160.4644,7221.0
2018-09-19 11:10:00,172.99,173.01,172.91,173.01,4700.0,160.483,160.5016,160.4088,160.5016,4700.0
2018-09-19 11:15:00,173.03,173.06,172.87,172.88,4374.0,160.5201,160.5479,160.3717,160.381,4374.0
2018-09-19 11:20:00,172.88,172.92,172.77,172.79,5512.0,160.381,160.4181,160.2789,160.2975,5512.0
2018-09-19 11:25:00,172.76,172.77,172.61,172.75,9194.0,160.2696,160.2789,160.1305,160.2604,9194.0
2018-09-19 11:30:00,172.72,172.93,172.67,172.89,13481.0,160.2325,160.4273,160.1861,160.3902,13481.0
2018-09-19 11:35:00,172.92,173.2,172.92,173.2,6263.0,160.4181,160.6778,160.4181,160.6778,6263.0
2018-09-19 11:40:00,173.16,173.21,173.11,173.2,5313.0,160.6407,160.6871,160.5943,160.6778,5313.0
2018-09-19 11:45:00,173.17,173.17,173.06,173.12,6259.0,160.65,160.65,160.5479,160.6036,6259.0
2018-09-19 11:50:00,173.16,173.32,173.16,173.3,3418.0,160.6407,160.7891,160.6407,160.7706,3418.0
2018-09-19 11:55:00,173.32,173.38,173.28,173.29,4832.0,160.7891,160.8448,160.752,160.7613,4832.0
2018-09-19 12:00:00,173.25,173.25,173.09,173.11,8285.0,160.7242,160.7242,160.5758,160.5943,8285.0
2018-09-19 12:05:00,173.1,173.15,173.05,173.12,9222.0,160.585,160.6314,160.5387,160.6036,9222.0
2018-09-19 12:10:00,173.13,173.28,173.09,173.15,22530.0,160.6129,160.752,160.5758,160.6314,22530.0
2018-09-19 12:15:00,173.17,173.29,173.17,173.26,8400.0,160.65,160.7613,160.65,160.7335,8400.0
2018-09-19 12:20:00,173.26,173.26,173.16,173.19,1300.0,160.7335,160.7335,160.6407,160.6685,1300.0
2018-09-19 12:25:00,173.17,173.29,173.17,173.26,7236.0,160.65,160.7613,160.65,160.7335,7236.0
2018-09-19 12:30:00,173.26,173.36,173.25,173.36,3805.0,160.7335,160.8262,160.7242,160.8262,3805.0
2018-09-19 12:35:00,173.35,173.37,173.29,173.36,4707.0,160.817,160.8355,160.7613,160.8262,4707.0
2018-09-19 12:40:00,173.36,173.39,173.33,173.39,4100.0,160.8262,160.8541,160.7984,160.8541,4100.0
2018-09-19 12:45:00,173.38,173.41,173.23,173.28,34775.0,160.8448,160.8726,160.7056,160.752,34775.0
2018-09-19 12:50:00,173.28,173.32,173.22,173.22,4606.0,160.752,160.7891,160.6964,160.6964,4606.0
2018-09-19 12:55:00,173.22,173.24,173.16,173.23,7128.0,160.6964,160.7149,160.6407,160.7056,7128.0
2018-09-19 13:00:00,173.22,173.29,173.21,173.23,28886.0,160.6964,160.7613,160.6871,160.7056,28886.0
2018-09-19 13:05:00,173.24,173.24,173.06,173.09,39114.0,160.7149,160.7149,160.5479,160.5758,39114.0
2018-09-19 13:10:00,173.09,173.17,173.09,173.12,6900.0,160.5758,160.65,160.5758,160.6036,6900.0
2018-09-19 13:15:00,173.1,173.18,173.06,173.13,16240.0,160.585,160.6593,160.5479,160.6129,16240.0
2018-09-19 13:20:00,173.1,173.19,173.04,173.13,14398.0,160.585,160.6685,160.5294,160.6129,14398.0
2018-09-19 13:25:00,173.14,173.15,173.02,173.06,14961.0,160.6222,160.6314,160.5108,160.5479,14961.0
2018-09-19 13:30:00,173.06,173.14,173.02,173.11,9963.0,160.5479,160.6222,160.5108,160.5943,9963.0
2018-09-19 13:35:00,173.11,173.24,173.08,173.24,4826.0,160.5943,160.7149,160.5665,160.7149,4826.0
2018-09-19 13:40:00,173.22,173.3,173.22,173.28,44212.0,160.6964,160.7706,160.6964,160.752,44212.0
2018-09-19 13:45:00,173.26,173.27,173.07,173.16,11284.0,160.7335,160.7428,160.5572,160.6407,11284.0
2018-09-19 13:50:00,173.17,173.43,173.15,173.43,6832.0,160.65,160.8912,160.6314,160.8912,6832.0
2018-09-19 13:55:00,173.41,173.57,173.41,173.56,9587.0,160.8726,161.0211,160.8726,161.0118,9587.0
2018-09-19 14:00:00,173.58,173.83,173.5,173.55,16920.0,161.0303,161.2623,160.9561,161.0025,16920.0
2018-09-19 14:05:00,173.5,173.53,173.39,173.48,13366.0,160.9561,160.984,160.8541,160.9376,13366.0
2018-09-19 14:10:00,173.49,173.53,173.41,173.46,9921.0,160.9469,160.984,160.8726,160.919,9921.0
2018-09-19 14:15:00,173.46,173.46,173.19,173.29,13820.0,160.919,160.919,160.6685,160.7613,13820.0
2018-09-19 14:20:00,173.3,173.46,173.27,173.46,10650.0,160.7706,160.919,160.7428,160.919,10650.0
2018-09-19 14:25:00,173.42,173.5,173.42,173.46,13170.0,160.8819,160.9561,160.8819,160.919,13170.0
2018-09-19 14:30:00,173.47,173.65,173.43,173.65,16610.0,160.9283,161.0953,160.8912,161.0953,16610.0
2018-09-19 14:35:00,173.65,173.71,173.49,173.53,11771.0,161.0953,161.1509,160.9469,160.984,11771.0
2018-09-19 14:40:00,173.5,173.53,173.18,173.22,18475.0,160.9561,160.984,160.6593,160.6964,18475.0
2018-09-19 14:45:00,173.18,173.23,172.97,173.02,13806.0,160.6593,160.7056,160.4644,160.5108,13806.0
2018-09-19 14:50:00,173.01,173.17,173.0,173.07,9504.0,160.5016,160.65,160.4923,160.5572,9504.0
2018-09-19 14:55:00,173.09,173.12,172.88,172.88,12275.0,160.5758,160.6036,160.381,160.381,12275.0
2018-09-19 15:00:00,172.93,172.96,172.83,172.9,19166.0,160.4273,160.4552,160.3346,160.3995,19166.0
2018-09-19 15:05:00,172.89,173.07,172.82,173.05,15918.0,160.3902,160.5572,160.3253,160.5387,15918.0
2018-09-19 15:10:00,173.05,173.05,172.98,173.0,17487.0,160.5387,160.5387,160.4737,160.4923,17487.0
2018-09-19 15:15:00,173.01,173.09,172.98,173.02,28883.0,160.5016,160.5758,160.4737,160.5108,28883.0
2018-09-19 15:20:00,173.01,173.1,172.98,173.08,19300.0,160.5016,160.585,160.4737,160.5665,19300.0
2018-09-19 15:25:00,173.05,173.26,173.05,173.17,18135.0,160.5387,160.7335,160.5387,160.65,18135.0
2018-09-19 15:30:00,173.17,173.3,173.14,173.3,23240.0,160.65,160.7706,160.6222,160.7706,23240.0
2018-09-19 15:35:00,173.29,173.6,173.29,173.6,17949.0,160.7613,161.0489,160.7613,161.0489,17949.0
2018-09-19 15:40:00,173.61,173.73,173.52,173.54,21505.0,161.0582,161.1695,160.9747,160.9932,21505.0
2018-09-19 15:45:00,173.52,173.71,173.44,173.59,28139.0,160.9747,161.1509,160.9005,161.0396,28139.0
2018-09-19 15:50:00,173.57,173.71,173.52,173.62,33993.0,161.0211,161.1509,160.9747,161.0675,33993.0
2018-09-19 15:55:00,173.6,173.79,173.52,173.52,108105.0,161.0489,161.2252,160.9747,160.9747,108105.0
2018-09-20 09:30:00,174.0,174.1,173.26,173.49,11602.0,161.42,161.5127,160.7335,160.9469,11602.0
2018-09-20 09:35:00,173.42,173.71,173.27,173.42,8005.0,160.8819,161.1509,160.7428,160.8819,8005.0
2018-09-20 09:40:00,173.35,173.56,173.31,173.36,9948.0,160.817,161.0118,160.7799,160.8262,9948.0
2018-09-20 09:45:00,173.4,173.55,173.34,173.5,10622.0,160.8634,161.0025,160.8077,160.9561,10622.0
2018-09-20 09:50:00,173.47,173.47,173.3,173.33,5808.0,160.9283,160.9283,160.7706,160.7984,5808.0
2018-09-20 09:55:00,173.41,173.57,173.17,173.21,8872.0,160.8726,161.0211,160.65,160.6871,8872.0
2018-09-20 10:00:00,173.23,173.54,173.22,173.44,9531.0,160.7056,160.9932,160.6964,160.9005,9531.0
2018-09-20 10:05:00,173.44,173.44,173.15,173.23,6397.0,160.9005,160.9005,160.6314,160.7056,6397.0
2018-09-20 10:10:00,173.16,173.21,172.93,173.04,8072.0,160.6407,160.6871,160.4273,160.5294,8072.0
2018-09-20 10:15:00,172.97,173.07,172.89,173.06,6665.0,160.4644,160.5572,160.3902,160.5479,6665.0
2018-09-20 10:20:00,173.04,173.23,172.93,173.16,9026.0,160.5294,160.7056,160.4273,160.6407,9026.0
2018-09-20 10:25:00,173.04,173.13,172.85,172.85,6398.0,160.5294,160.6129,160.3531,160.3531,6398.0
2018-09-20 10:30:00,172.84,173.18,172.79,173.15,10306.0,160.3438,160.6593,160.2975,160.6314,10306.0
2018-09-20 10:35:00,173.15,173.27,173.06,173.25,8179.0,160.6314,160.7428,160.5479,160.7242,8179.0
2018-09-20 10:40:00,173.25,173.25,173.11,173.13,8615.0,160.7242,160.7242,160.5943,160.6129,8615.0
2018-09-20 10:45:00,173.14,173.26,173.08,173.08,9200.0,160.6222,160.7335,160.5665,160.5665,9200.0
2018-09-20 10:50:00,173.12,173.12,172.9,173.0,10504.0,160.6036,160.6036,160.3995,160.4923,10504.0
2018-09-20 10:55:00,173.0,173.1,172.73,172.73,9388.0,160.4923,160.585,160.2418,160.2418,9388.0
2018-09-20 11:00:00,172.76,172.8,172.69,172.72,11971.0,160.2696,160.3067,160.2047,160.2325,11971.0
2018-09-20 11:05:00,172.71,172.71,172.53,172.56,9563.0,160.2232,160.2232,160.0563,160.0841,9563.0
2018-09-20 11:10:00,172.59,172.78,172.54,172.76,9560.0,160.1119,160.2882,160.0655,160.2696,9560.0
2018-09-20 11:15:00,172.76,172.76,172.57,172.63,8908.0,160.2696,160.2696,160.0934,160.149,8908.0
2018-09-20 11:20:00,172.66,172.74,172.59,172.59,7716.0,160.1769,160.2511,160.1119,160.1119,7716.0
2018-09-20 11:25:00,172.59,172.65,172.54,172.6,10245.0,160.1119,160.1676,160.0655,160.1212,10245.0
2018-09-20 11:30:00,172.62,172.81,172.6,172.73,10903.0,160.1398,160.316,160.1212,160.2418,10903.0
2018-09-20 11:35:00,172.75,172.78,172.61,172.65,18736.0,160.2604,160.2882,160.1305,160.1676,18736.0
2018-09-20 11:40:00,172.66,172.72,172.61,172.67,9186.0,160.1769,160.2325,160.1305,160.1861,9186.0
2018-09-20 11:45:00,172.68,172.71,172.52,172.56,9473.0,160.1954,160.2232,160.047,160.0841,9473.0
2018-09-20 11:50:00,172.55,172.57,172.45,172.56,5812.0,160.0748,160.0934,159.982,160.0841,5812.0
2018-09-20 11:55:00,172.54,172.66,172.54,172.66,5628.0,160.0655,160.1769,160.0655,160.1769,5628.0
2018-09-20 12:00:00,172.62,172.64,172.55,172.55,5181.0,160.1398,160.1583,160.0748,160.0748,5181.0
2018-09-20 12:05:00,172.54,172.6,172.49,172.49,5906.0,160.0655,160.1212,160.0191,160.0191,5906.0
2018-09-20 12:10:00,172.49,172.59,172.49,172.55,4403.0,160.0191,160.1119,160.0191,160.0748,4403.0
2018-09-20 12:15:00,172.55,172.7,172.55,172.68,4243.0,160.0748,160.214,160.0748,160.1954,4243.0
2018-09-20 12:20:00,172.69,172.74,172.68,172.7,6162.0,160.2047,160.2511,160.1954,160.214,6162.0
2018-09-20 12:25:00,172.69,172.7,172.6,172.63,6500.0,160.2047,160.214,160.1212,160.149,6500.0
2018-09-20 12:30:00,172.64,172.66,172.58,172.6,6902.0,160.1583,160.1769,160.1026,160.1212,6902.0
2018-09-20 12:35:00,172.61,172.76,172.61,172.66,5530.0,160.1305,160.2696,160.1305,160.1769,5530.0
2018-09-20 12:40:00,172.65,172.68,172.51,172.65,8956.0,160.1676,160.1954,160.0377,160.1676,8956.0
2018-09-20 12:45:00,172.65,172.72,172.65,172.71,6446.0,160.1676,160.2325,160.1676,160.2232,6446.0
2018-09-20 12:50:00,172.7,172.74,172.62,172.69,4806.0,160.214,160.2511,160.1398,160.2047,4806.0
2018-09-20 12:55:00,172.69,172.72,172.63,172.65,4285.0,160.2047,160.2325,160.149,160.1676,4285.0
2018-09-20 13:00:00,172.65,172.68,172.54,172.68,4671.0,160.1676,160.1954,160.0655,160.1954,4671.0
2018-09-20 13:05:00,172.7,172.8,172.68,172.78,6539.0,160.214,160.3067,160.1954,160.2882,6539.0
2018-09-20 13:10:00,172.78,172.89,172.77,172.88,3893.0,160.2882,160.3902,160.2789,160.381,3893.0
2018-09-20 13:15:00,172.85,172.95,172.84,172.9,6823.0,160.3531,160.4459,160.3438,160.3995,6823.0
2018-09-20 13:20:00,172.88,172.89,172.78,172.78,5582.0,160.381,160.3902,160.2882,160.2882,5582.0
2018-09-20 13:25:00,172.84,172.87,172.79,172.86,4675.0,160.3438,160.3717,160.2975,160.3624,4675.0
2018-09-20 13:30:00,172.88,172.95,172.85,172.95,2800.0,160.381,160.4459,160.3531,160.4459,2800.0
2018-09-20 13:35:00,172.95,173.07,172.91,173.07,4618.0,160.4459,160.5572,160.4088,160.5572,4618.0
2018-09-20 13:40:00,173.04,173.07,172.97,173.05,3775.0,160.5294,160.5572,160.4644,160.5387,3775.0
2018-09-20 13:45:00,173.04,173.23,173.04,173.2,4554.0,160.5294,160.7056,160.5294,160.6778,4554.0
2018-09-20 13:50:00,173.19,173.25,173.15,173.23,4530.0,160.6685,160.7242,160.6314,160.7056,4530.0
2018-09-20 13:55:00,173.22,173.25,173.05,173.06,10613.0,160.6964,160.7242,160.5387,160.5479,10613.0
2018-09-20 14:00:00,173.06,173.09,173.04,173.07,3717.0,160.5479,160.5758,160.5294,160.5572,3717.0
2018-09-20 14:05:00,173.06,173.09,173.01,173.04,4263.0,160.5479,160.5758,160.5016,160.5294,4263.0
2018-09-20 14:10:00,173.05,173.07,172.96,172.96,2400.0,160.5387,160.5572,160.4552,160.4552,2400.0
2018-09-20 14:15:00,172.96,173.01,172.92,172.99,5199.0,160.4552,160.5016,160.4181,160.483,5199.0
2018-09-20 14:20:00,172.96,172.96,172.87,172.93,4515.0,160.4552,160.4552,160.3717,160.4273,4515.0
2018-09-20 14:25:00,172.93,172.95,172.9,172.91,3060.0,160.4273,160.4459,160.3995,160.4088,3060.0
2018-09-20 14:30:00,172.89,173.14,172.89,173.08,8668.0,160.3902,160.6222,160.3902,160.5665,8668.0
2018-09-20 14:35:00,173.08,173.09,173.01,173.01,5539.0,160.5665,160.5758,160.5016,160.5016,5539.0
2018-09-20 14:40:00,172.99,173.02,172.91,172.94,4630.0,160.483,160.5108,160.4088,160.4366,4630.0
2018-09-20 14:45:00,173.0,173.13,172.99,173.05,10444.0,160.4923,160.6129,160.483,160.5387,10444.0
2018-09-20 14:50:00,173.05,173.08,173.0,173.0,4855.0,160.5387,160.5665,160.4923,160.4923,4855.0
2018-09-20 14:55:00,172.99,173.04,172.97,172.99,4303.0,160.483,160.5294,160.4644,160.483,4303.0
2018-09-20 15:00:00,173.02,173.23,173.01,173.16,7420.0,160.5108,160.7056,160.5016,160.6407,7420.0
2018-09-20 15:05:00,173.14,173.19,173.12,173.16,4374.0,160.6222,160.6685,160.6036,160.6407,4374.0
2018-09-20 15:10:00,173.16,173.18,173.13,173.17,6125.0,160.6407,160.6593,160.6129,160.65,6125.0
2018-09-20 15:15:00,173.17,173.19,173.06,173.06,7435.0,160.65,160.6685,160.5479,160.5479,7435.0
2018-09-20 15:20:00,173.06,173.1,172.97,173.03,8936.0,160.5479,160.585,160.4644,160.5201,8936.0
2018-09-20 15:25:00,173.01,173.08,173.0,173.07,9501.0,160.5016,160.5665,160.4923,160.5572,9501.0
2018-09-20 15:30:00,173.06,173.07,172.99,173.05,11556.0,160.5479,160.5572,160.483,160.5387,11556.0
2018-09-20 15:35:00,173.06,173.33,173.05,173.33,14939.0,160.5479,160.7984,160.5387,160.7984,14939.0
2018-09-20 15:40:00,173.33,173.42,173.28,173.32,24225.0,160.7984,160.8819,160.752,160.7891,24225.0
2018-09-20 15:45:00,173.35,173.45,173.31,173.36,29649.0,160.817,160.9097,160.7799,160.8262,29649.0
2018-09-20 15:50:00,173.34,173.47,173.33,173.47,39728.0,160.8077,160.9283,160.7984,160.9283,39728.0
2018-09-20 15:55:00,173.45,173.55,173.37,173.49,80216.0,160.9097,161.0025,160.8355,160.9469,80216.0
2018-09-21 09:30:00,173.51,174.31,173.51,173.99,347740.0,160.9654,161.7076,160.9654,161.4107,347740.0
2018-09-21 09:35:00,173.99,174.33,173.98,174.13,3828.0,161.4107,161.7261,161.4014,161.5406,3828.0
2018-09-21 09:40:00,174.2,174.31,174.02,174.02,7009.0,161.6055,161.7076,161.4385,161.4385,7009.0
2018-09-21 09:45:00,174.14,174.14,173.82,174.04,22640.0,161.5499,161.5499,161.253,161.4571,22640.0
2018-09-21 09:50:00,174.02,174.31,174.02,174.12,6050.0,161.4385,161.7076,161.4385,161.5313,6050.0
2018-09-21 09:55:00,174.11,174.16,174.01,174.15,5384.0,161.522,161.5684,161.4293,161.5591,5384.0
2018-09-21 10:00:00,174.09,174.46,174.09,174.34,14600.0,161.5035,161.8467,161.5035,161.7354,14600.0
2018-09-21 10:05:00,174.49,174.71,174.41,174.71,4303.0,161.8746,162.0786,161.8003,162.0786,4303.0
2018-09-21 10:10:00,174.65,174.67,174.52,174.64,2995.0,162.023,162.0415,161.9024,162.0137,2995.0
2018-09-21 10:15:00,174.61,174.69,174.52,174.65,5907.0,161.9859,162.0601,161.9024,162.023,5907.0
2018-09-21 10:20:00,174.61,174.76,174.4,174.72,7980.0,161.9859,162.125,161.7911,162.0879,7980.0
2018-09-21 10:25:00,174.69,174.97,174.68,174.89,4772.0,162.0601,162.3198,162.0508,162.2456,4772.0
2018-09-21 10:30:00,174.84,174.95,174.8,174.85,8353.0,162.1992,162.3013,162.1621,162.2085,8353.0
2018-09-21 10:35:00,174.84,174.87,174.79,174.81,7974.0,162.1992,162.2271,162.1529,162.1714,7974.0
2018-09-21 10:40:00,174.84,174.9,174.56,174.61,5339.0,162.1992,162.2549,161.9395,161.9859,5339.0
2018-09-21 10:45:00,174.56,174.7,174.43,174.5,7773.0,161.9395,162.0694,161.8189,161.8838,7773.0
2018-09-21 10:50:00,174.47,174.55,174.36,174.41,6343.0,161.856,161.9302,161.754,161.8003,6343.0
2018-09-21 10:55:00,174.33,174.45,174.29,174.38,7250.0,161.7261,161.8374,161.689,161.7725,7250.0
2018-09-21 11:00:00,174.4,174.44,174.17,174.29,5479.0,161.7911,161.8282,161.5777,161.689,5479.0
2018-09-21 11:05:00,174.28,174.4,174.18,174.34,5573.0,161.6797,161.7911,161.587,161.7354,5573.0
2018-09-21 11:10:00,174.34,174.34,174.24,174.24,2105.0,161.7354,161.7354,161.6426,161.6426,2105.0
2018-09-21 11:15:00,174.18,174.38,174.15,174.37,2580.0,161.587,161.7725,161.5591,161.7632,2580.0
2018-09-21 11:20:00,174.44,174.64,174.35,174.5,18660.0,161.8282,162.0137,161.7447,161.8838,18660.0
2018-09-21 11:25:00,174.5,174.5,174.4,174.49,2500.0,161.8838,161.8838,161.7911,161.8746,2500.0
2018-09-21 11:30:00,174.48,174.52,174.41,174.41,2952.0,161.8653,161.9024,161.8003,161.8003,2952.0
2018-09-21 11:35:00,174.45,174.45,174.32,174.37,3600.0,161.8374,161.8374,161.7168,161.7632,3600.0
2018-09-21 11:40:00,174.32,174.44,174.24,174.24,2812.0,161.7168,161.8282,161.6426,161.6426,2812.0
2018-09-21 11:45:00,174.31,174.54,174.31,174.54,5223.0,161.7076,161.9209,161.7076,161.9209,5223.0
2018-09-21 11:50:00,174.53,174.54,174.42,174.45,3050.0,161.9117,161.9209,161.8096,161.8374,3050.0
2018-09-21 11:55:00,174.45,174.53,174.42,174.48,2323.0,161.8374,161.9117,161.8096,161.8653,2323.0
2018-09-21 12:00:00,174.53,174.57,174.49,174.5,6649.0,161.9117,161.9488,161.8746,161.8838,6649.0
2018-09-21 12:05:00,174.53,174.61,174.5,174.61,7369.0,161.9117,161.9859,161.8838,161.9859,7369.0
2018-09-21 12:10:00,174.63,174.65,174.57,174.6,2802.0,162.0044,162.023,161.9488,161.9766,2802.0
2018-09-21 12:15:00,174.61,174.64,174.58,174.62,6310.0,161.9859,162.0137,161.958,161.9952,6310.0
2018-09-21 12:20:00,174.63,174.64,174.56,174.63,10363.0,162.0044,162.0137,161.9395,162.0044,10363.0
2018-09-21 12:25:00,174.63,174.75,174.49,174.5,11452.0,162.0044,162.1158,161.8746,161.8838,11452.0
2018-09-21 12:30:00,174.53,174.58,174.49,174.55,10196.0,161.9117,161.958,161.8746,161.9302,10196.0
2018-09-21 12:35:00,174.57,174.57,174.47,174.56,5842.0,161.9488,161.9488,161.856,161.9395,5842.0
2018-09-21 12:40:00,174.56,174.56,174.48,174.5,4140.0,161.9395,161.9395,161.8653,161.8838,4140.0
2018-09-21 12:45:00,174.53,174.56,174.52,174.52,2848.0,161.9117,161.9395,161.9024,161.9024,2848.0
2018-09-21 12:50:00,174.52,174.52,174.44,174.51,4113.0,161.9024,161.9024,161.8282,161.8931,4113.0
2018-09-21 12:55:00,174.5,174.57,174.47,174.54,4041.0,161.8838,161.9488,161.856,161.9209,4041.0
2018-09-21 13:00:00,174.54,174.58,174.48,174.57,4348.0,161.9209,161.958,161.8653,161.9488,4348.0
2018-09-21 13:05:00,174.58,174.6,174.52,174.52,4519.0,161.958,161.9766,161.9024,161.9024,4519.0
2018-09-21 13:10:00,174.51,174.59,174.51,174.53,5781.0,161.8931,161.9673,161.8931,161.9117,5781.0
2018-09-21 13:15:00,174.54,174.58,174.53,174.56,9832.0,161.9209,161.958,161.9117,161.9395,9832.0
2018-09-21 13:20:00,174.59,174.62,174.57,174.61,13391.0,161.9673,161.9952,161.9488,161.9859,13391.0
2018-09-21 13:25:00,174.62,174.62,174.51,174.51,6010.0,161.9952,161.9952,161.8931,161.8931,6010.0
2018-09-21 13:30:00,174.52,174.52,174.47,174.49,3756.0,161.9024,161.9024,161.856,161.8746,3756.0
2018-09-21 13:35:00,174.47,174.62,174.47,174.61,2210.0,161.856,161.9952,161.856,161.9859,2210.0
2018-09-21 13:40:00,174.62,174.64,174.6,174.64,1573.0,161.9952,162.0137,161.9766,162.0137,1573.0
2018-09-21 13:45:00,174.65,174.7,174.64,174.69,5381.0,162.023,162.0694,162.0137,162.0601,5381.0
2018-09-21 13:50:00,174.7,174.7,174.59,174.65,5146.0,162.0694,162.0694,161.9673,162.023,5146.0
2018-09-21 13:55:00,174.65,174.78,174.64,174.71,10124.0,162.023,162.1436,162.0137,162.0786,10124.0
2018-09-21 14:00:00,174.71,174.73,174.65,174.65,3401.0,162.0786,162.0972,162.023,162.023,3401.0
2018-09-21 14:05:00,174.65,174.65,174.54,174.55,4701.0,162.023,162.023,161.9209,161.9302,4701.0
2018-09-21 14:10:00,174.54,174.54,174.37,174.39,7990.0,161.9209,161.9209,161.7632,161.7818,7990.0
2018-09-21 14:15:00,174.39,174.6,174.32,174.55,9605.0,161.7818,161.9766,161.7168,161.9302,9605.0
2018-09-21 14:20:00,174.55,174.63,174.54,174.6,5710.0,161.9302,162.0044,161.9209,161.9766,5710.0
2018-09-21 14:25:00,174.6,174.65,174.56,174.65,6136.0,161.9766,162.023,161.9395,162.023,6136.0
2018-09-21 14:30:00,174.65,174.74,174.63,174.73,8194.0,162.023,162.1065,162.0044,162.0972,8194.0
2018-09-21 14:35:00,174.73,174.83,174.72,174.8,4765.0,162.0972,162.19,162.0879,162.1621,4765.0
2018-09-21 14:40:00,174.78,174.88,174.76,174.86,43675.0,162.1436,162.2364,162.125,162.2178,43675.0
2018-09-21 14:45:00,174.84,174.85,174.67,174.69,14138.0,162.1992,162.2085,162.0415,162.0601,14138.0
2018-09-21 14:50:00,174.67,174.69,174.58,174.6,8234.0,162.0415,162.0601,161.958,161.9766,8234.0
2018-09-21 14:55:00,174.6,174.62,174.49,174.56,8428.0,161.9766,161.9952,161.8746,161.9395,8428.0
2018-09-21 15:00:00,174.57,174.72,174.57,174.71,8122.0,161.9488,162.0879,161.9488,162.0786,8122.0
2018-09-21 15:05:00,174.72,174.72,174.67,174.69,7863.0,162.0879,162.0879,162.0415,162.0601,7863.0
2018-09-21 15:10:00,174.71,174.74,174.67,174.74,11218.0,162.0786,162.1065,162.0415,162.1065,11218.0
2018-09-21 15:15:00,174.73,174.88,174.71,174.77,61955.0,162.0972,162.2364,162.0786,162.1343,61955.0
2018-09-21 15:20:00,174.78,174.85,174.76,174.82,14762.0,162.1436,162.2085,162.125,162.1807,14762.0
2018-09-21 15:25:00,174.81,174.86,174.77,174.8,15420.0,162.1714,162.2178,162.1343,162.1621,15420.0
2018-09-21 15:30:00,174.81,174.87,174.73,174.74,21261.0,162.1714,162.2271,162.0972,162.1065,21261.0
2018-09-21 15:35:00,174.73,174.86,174.72,174.8,22534.0,162.0972,162.2178,162.0879,162.1621,22534.0
2018-09-21 15:40:00,174.8,174.89,174.75,174.76,36592.0,162.1621,162.2456,162.1158,162.125,36592.0
2018-09-21 15:45:00,174.74,174.77,174.54,174.61,37673.0,162.1065,162.1343,161.9209,161.9859,37673.0
2018-09-21 15:50:00,174.6,174.63,174.49,174.49,31854.0,161.9766,162.0044,161.8746,161.8746,31854.0
2018-09-21 15:55:00,174.5,174.5,174.09,174.41,113006.0,161.8838,161.8838,161.5035,161.8003,113006.0
2018-09-24 09:30:00,173.94,174.6,173.94,174.6,20285.0,161.3643,161.9766,161.3643,161.9766,20285.0
2018-09-24 09:35:00,174.77,174.98,174.36,174.64,9454.0,162.1343,162.3291,161.754,162.0137,9454.0
2018-09-24 09:40:00,174.47,174.85,174.43,174.72,6595.0,161.856,162.2085,161.8189,162.0879,6595.0
2018-09-24 09:45:00,174.81,174.81,174.48,174.56,8534.0,162.1714,162.1714,161.8653,161.9395,8534.0
2018-09-24 09:50:00,174.65,174.74,174.48,174.67,5284.0,162.023,162.1065,161.8653,162.0415,5284.0
2018-09-24 09:55:00,174.68,175.0,174.66,174.68,8956.0,162.0508,162.3477,162.0323,162.0508,8956.0
2018-09-24 10:00:00,174.72,174.93,174.72,174.89,2482.0,162.0879,162.2827,162.0879,162.2456,2482.0
2018-09-24 10:05:00,174.92,175.0,174.86,174.96,11083.0,162.2735,162.3477,162.2178,162.3106,11083.0
2018-09-24 10:10:00,174.9,175.11,174.87,175.04,10055.0,162.2549,162.4497,162.2271,162.3848,10055.0
2018-09-24 10:15:00,175.22,175.22,174.94,175.0,3255.0,162.5518,162.5518,162.292,162.3477,3255.0
2018-09-24 10:20:00,174.98,175.14,174.94,175.14,4601.0,162.3291,162.4776,162.292,162.4776,4601.0
2018-09-24 10:25:00,175.12,175.18,175.03,175.14,6101.0,162.459,162.5147,162.3755,162.4776,6101.0
2018-09-24 10:30:00,175.11,175.24,175.02,175.24,3926.0,162.4497,162.5703,162.3662,162.5703,3926.0
2018-09-24 10:35:00,175.25,175.47,175.14,175.14,7640.0,162.5796,162.7837,162.4776,162.4776,7640.0
2018-09-24 10:40:00,175.13,175.55,175.04,175.55,8434.0,162.4683,162.8579,162.3848,162.8579,8434.0
2018-09-24 10:45:00,175.52,175.55,175.31,175.38,12168.0,162.8301,162.8579,162.6353,162.7002,12168.0
2018-09-24 10:50:00,175.42,175.47,175.31,175.31,2800.0,162.7373,162.7837,162.6353,162.6353,2800.0
2018-09-24 10:55:00,175.33,175.52,175.29,175.5,9045.0,162.6538,162.8301,162.6167,162.8115,9045.0
2018-09-24 11:00:00,175.49,175.52,175.36,175.43,7569.0,162.8023,162.8301,162.6817,162.7466,7569.0
2018-09-24 11:05:00,175.45,175.6,175.45,175.59,5068.0,162.7651,162.9043,162.7651,162.895,5068.0
2018-09-24 11:10:00,175.59,175.6,175.43,175.49,7134.0,162.895,162.9043,162.7466,162.8023,7134.0
2018-09-24 11:15:00,175.53,175.58,175.33,175.5,5940.0,162.8394,162.8857,162.6538,162.8115,5940.0
2018-09-24 11:20:00,175.52,175.6,175.46,175.5,5756.0,162.8301,162.9043,162.7744,162.8115,5756.0
2018-09-24 11:25:00,175.53,176.0,175.53,175.95,28386.0,162.8394,163.2754,162.8394,163.229,28386.0
2018-09-24 11:30:00,175.95,175.98,175.67,175.68,7663.0,163.229,163.2568,162.9692,162.9785,7663.0
2018-09-24 11:35:00,175.65,175.67,175.5,175.58,5604.0,162.9507,162.9692,162.8115,162.8857,5604.0
2018-09-24 11:40:00,175.59,175.67,175.57,175.66,5006.0,162.895,162.9692,162.8765,162.96,5006.0
2018-09-24 11:45:00,175.6,175.73,175.55,175.73,5050.0,162.9043,163.0249,162.8579,163.0249,5050.0
2018-09-24 11:50:00,175.73,175.82,175.68,175.79,4025.0,163.0249,163.1084,162.9785,163.0806,4025.0
2018-09-24 11:55:00,175.78,175.78,175.69,175.75,7612.0,163.0713,163.0713,162.9878,163.0435,7612.0
2018-09-24 12:00:00,175.73,175.79,175.72,175.78,3708.0,163.0249,163.0806,163.0156,163.0713,3708.0
2018-09-24 12:05:00,175.76,175.8,175.42,175.5,10766.0,163.0527,163.0898,162.7373,162.8115,10766.0
2018-09-24 12:10:00,175.52,175.66,175.51,175.63,5396.0,162.8301,162.96,162.8208,162.9321,5396.0
2018-09-24 12:15:00,175.59,175.62,175.55,175.56,4723.0,162.895,162.9229,162.8579,162.8672,4723.0
2018-09-24 12:20:00,175.55,175.71,175.55,175.7,8097.0,162.8579,163.0063,162.8579,162.9971,8097.0
2018-09-24 12:25:00,175.73,175.74,175.67,175.67,3645.0,163.0249,163.0342,162.9692,162.9692,3645.0
2018-09-24 12:30:00,175.67,175.74,175.63,175.72,3295.0,162.9692,163.0342,162.9321,163.0156,3295.0
2018-09-24 12:35:00,175.72,175.72,175.6,175.64,5318.0,163.0156,163.0156,162.9043,162.9414,5318.0
2018-09-24 12:40:00,175.64,175.64,175.59,175.59,2539.0,162.9414,162.9414,162.895,162.895,2539.0
2018-09-24 12:45:00,175.59,176.18,175.59,176.1,28401.0,162.895,163.4424,162.895,163.3681,28401.0
2018-09-24 12:50:00,176.1,176.2,176.04,176.11,18052.0,163.3681,163.4609,163.3125,163.3774,18052.0
2018-09-24 12:55:00,176.08,176.16,176.04,176.09,6863.0,163.3496,163.4238,163.3125,163.3589,6863.0
2018-09-24 13:00:00,176.14,176.21,176.11,176.19,4244.0,163.4053,163.4702,163.3774,163.4516,4244.0
2018-09-24 13:05:00,176.21,176.4,176.19,176.37,8745.0,163.4702,163.6465,163.4516,163.6186,8745.0
2018-09-24 13:10:00,176.38,176.44,176.36,176.39,9274.0,163.6279,163.6836,163.6094,163.6372,9274.0
2018-09-24 13:15:00,176.37,176.47,176.26,176.32,17364.0,163.6186,163.7114,163.5166,163.5722,17364.0
2018-09-24 13:20:00,176.25,176.55,176.25,176.53,9250.0,163.5073,163.7856,163.5073,163.7671,9250.0
2018-09-24 13:25:00,176.54,176.54,176.33,176.34,4218.0,163.7763,163.7763,163.5815,163.5908,4218.0
2018-09-24 13:30:00,176.32,176.47,176.24,176.47,5804.0,163.5722,163.7114,163.498,163.7114,5804.0
2018-09-24 13:35:00,176.45,176.51,176.42,176.5,10897.0,163.6928,163.7485,163.665,163.7392,10897.0
2018-09-24 13:40:00,176.49,176.54,176.45,176.47,20999.0,163.73,163.7763,163.6928,163.7114,20999.0
2018-09-24 13:45:00,176.47,176.55,176.45,176.5,7857.0,163.7114,163.7856,163.6928,163.7392,7857.0
2018-09-24 13:50:00,176.48,176.52,176.46,176.49,4367.0,163.7207,163.7578,163.7021,163.73,4367.0
2018-09-24 13:55:00,176.49,176.52,176.34,176.4,9633.0,163.73,163.7578,163.5908,163.6465,9633.0
2018-09-24 14:00:00,176.42,176.58,176.42,176.49,4031.0,163.665,163.8134,163.665,163.73,4031.0
2018-09-24 14:05:00,176.5,176.5,176.42,176.42,4618.0,163.7392,163.7392,163.665,163.665,4618.0
2018-09-24 14:10:00,176.41,176.55,176.41,176.53,11550.0,163.6557,163.7856,163.6557,163.7671,11550.0
2018-09-24 14:15:00,176.53,176.56,176.44,176.5,10515.0,163.7671,163.7949,163.6836,163.7392,10515.0
2018-09-24 14:20:00,176.48,176.51,176.44,176.5,9978.0,163.7207,163.7485,163.6836,163.7392,9978.0
2018-09-24 14:25:00,176.5,176.5,176.33,176.33,5870.0,163.7392,163.7392,163.5815,163.5815,5870.0
2018-09-24 14:30:00,176.31,176.31,176.19,176.24,2422.0,163.563,163.563,163.4516,163.498,2422.0
2018-09-24 14:35:00,176.2,176.3,176.16,176.28,3403.0,163.4609,163.5537,163.4238,163.5351,3403.0
2018-09-24 14:40:00,176.34,176.37,176.29,176.33,2605.0,163.5908,163.6186,163.5444,163.5815,2605.0
2018-09-24 14:45:00,176.34,176.4,176.28,176.28,3689.0,163.5908,163.6465,163.5351,163.5351,3689.0
2018-09-24 14:50:00,176.32,176.4,176.29,176.4,3587.0,163.5722,163.6465,163.5444,163.6465,3587.0
2018-09-24 14:55:00,176.37,176.38,176.28,176.34,3196.0,163.6186,163.6279,163.5351,163.5908,3196.0
2018-09-24 15:00:00,176.32,176.49,176.32,176.45,5745.0,163.5722,163.73,163.5722,163.6928,5745.0
2018-09-24 15:05:00,176.47,176.5,176.33,176.35,9181.0,163.7114,163.7392,163.5815,163.6001,9181.0
2018-09-24 15:10:00,176.36,176.36,176.26,176.32,4880.0,163.6094,163.6094,163.5166,163.5722,4880.0
2018-09-24 15:15:00,176.33,176.34,176.28,176.28,14633.0,163.5815,163.5908,163.5351,163.5351,14633.0
2018-09-24 15:20:00,176.25,176.3,176.16,176.16,99237.0,163.5073,163.5537,163.4238,163.4238,99237.0
2018-09-24 15:25:00,176.19,176.2,176.11,176.13,12188.0,163.4516,163.4609,163.3774,163.396,12188.0
2018-09-24 15:30:00,176.15,176.23,176.08,176.08,8897.0,163.4145,163.4888,163.3496,163.3496,8897.0
2018-09-24 15:35:00,176.08,176.2,176.05,176.09,10393.0,163.3496,163.4609,163.3218,163.3589,10393.0
2018-09-24 15:40:00,176.09,176.18,176.04,176.16,52914.0,163.3589,163.4424,163.3125,163.4238,52914.0
2018-09-24 15:45:00,176.13,176.21,176.1,176.18,17649.0,163.396,163.4702,163.3681,163.4424,17649.0
2018-09-24 15:50:00,176.22,176.23,176.15,176.23,22998.0,163.4795,163.4888,163.4145,163.4888,22998.0
2018-09-24 15:55:00,176.2,176.31,176.07,176.09,67483.0,163.4609,163.563,163.3403,163.3589,67483.0
2018-09-25 09:30:00,176.26,176.47,176.1,176.31,12254.0,163.5166,163.7114,163.3681,163.563,12254.0
2018-09-25 09:35:00,176.3,176.7,176.14,176.35,8660.0,163.5537,163.9248,163.4053,163.6001,8660.0
2018-09-25 09:40:00,176.46,176.57,176.23,176.43,13676.0,163.7021,163.8042,163.4888,163.6743,13676.0
2018-09-25 09:45:00,176.51,176.75,176.49,176.69,5100.0,163.7485,163.9712,163.73,163.9155,5100.0
2018-09-25 09:50:00,176.68,176.72,176.36,176.36,2500.0,163.9062,163.9433,163.6094,163.6094,2500.0
2018-09-25 09:55:00,176.27,176.32,176.27,176.31,1400.0,163.5259,163.5722,163.5259,163.563,1400.0
2018-09-25 10:00:00,176.27,176.4,176.1,176.4,4055.0,163.5259,163.6465,163.3681,163.6465,4055.0
2018-09-25 10:05:00,176.42,176.42,176.27,176.28,1300.0,163.665,163.665,163.5259,163.5351,1300.0
2018-09-25 10:10:00,176.26,176.26,176.09,176.12,2162.0,163.5166,163.5166,163.3589,163.3867,2162.0
2018-09-25 10:15:00,176.15,176.3,176.14,176.21,8787.0,163.4145,163.5537,163.4053,163.4702,8787.0
2018-09-25 10:20:00,176.17,176.18,175.79,175.79,3447.0,163.4331,163.4424,163.0806,163.0806,3447.0
2018-09-25 10:25:00,175.81,175.97,175.75,175.97,4195.0,163.0991,163.2475,163.0435,163.2475,4195.0
2018-09-25 10:30:00,176.0,176.0,175.79,175.8,14232.0,163.2754,163.2754,163.0806,163.0898,14232.0
2018-09-25 10:35:00,175.88,175.89,175.79,175.8,10304.0,163.1641,163.1733,163.0806,163.0898,10304.0
2018-09-25 10:40:00,175.85,176.09,175.81,175.99,4866.0,163.1362,163.3589,163.0991,163.2661,4866.0
2018-09-25 10:45:00,175.99,176.05,175.87,175.92,7937.0,163.2661,163.3218,163.1548,163.2012,7937.0
2018-09-25 10:50:00,175.92,176.07,175.84,175.92,6540.0,163.2012,163.3403,163.1269,163.2012,6540.0
2018-09-25 10:55:00,175.92,176.12,175.92,176.01,3700.0,163.2012,163.3867,163.2012,163.2847,3700.0
2018-09-25 11:00:00,175.92,175.95,175.77,175.8,3585.0,163.2012,163.229,163.062,163.0898,3585.0
2018-09-25 11:05:00,175.8,176.07,175.8,176.07,3321.0,163.0898,163.3403,163.0898,163.3403,3321.0
2018-09-25 11:10:00,176.05,176.07,175.97,175.97,1802.0,163.3218,163.3403,163.2475,163.2475,1802.0
2018-09-25 11:15:00,176.0,176.04,175.94,175.94,3678.0,163.2754,163.3125,163.2197,163.2197,3678.0
2018-09-25 11:20:00,175.92,175.97,175.83,175.84,1885.0,163.2012,163.2475,163.1177,163.1269,1885.0
2018-09-25 11:25:00,175.81,176.06,175.81,176.06,4380.0,163.0991,163.331,163.0991,163.331,4380.0
2018-09-25 11:30:00,176.03,176.14,176.0,176.04,4518.0,163.3032,163.4053,163.2754,163.3125,4518.0
2018-09-25 11:35:00,176.05,176.12,176.03,176.1,4038.0,163.3218,163.3867,163.3032,163.3681,4038.0
2018-09-25 11:40:00,176.1,176.1,176.03,176.06,2623.0,163.3681,163.3681,163.3032,163.331,2623.0
2018-09-25 11:45:00,176.05,176.12,176.01,176.07,2815.0,163.3218,163.3867,163.2847,163.3403,2815.0
2018-09-25 11:50:00,176.07,176.24,176.07,176.24,2263.0,163.3403,163.498,163.3403,163.498,2263.0
2018-09-25 11:55:00,176.24,176.26,176.17,176.17,2400.0,163.498,163.5166,163.4331,163.4331,2400.0
2018-09-25 12:00:00,176.2,176.21,176.07,176.11,2140.0,163.4609,163.4702,163.3403,163.3774,2140.0
2018-09-25 12:05:00,176.04,176.1,176.04,176.04,3054.0,163.3125,163.3681,163.3125,163.3125,3054.0
2018-09-25 12:10:00,176.03,176.03,176.0,176.02,1258.0,163.3032,163.3032,163.2754,163.2939,1258.0
2018-09-25 12:15:00,176.04,176.04,176.02,176.04,1226.0,163.3125,163.3125,163.2939,163.3125,1226.0
2018-09-25 12:20:00,176.04,176.04,176.0,176.04,2781.0,163.3125,163.3125,163.2754,163.3125,2781.0
2018-09-25 12:25:00,176.03,176.06,176.0,176.03,1400.0,163.3032,163.331,163.2754,163.3032,1400.0
2018-09-25 12:30:00,176.02,176.04,175.95,175.98,2100.0,163.2939,163.3125,163.229,163.2568,2100.0
2018-09-25 12:35:00,175.96,176.07,175.96,176.07,2100.0,163.2383,163.3403,163.2383,163.3403,2100.0
2018-09-25 12:40:00,176.06,176.06,175.98,176.0,3842.0,163.331,163.331,163.2568,163.2754,3842.0
2018-09-25 12:45:00,175.97,176.01,175.97,176.0,900.0,163.2475,163.2847,163.2475,163.2754,900.0
2018-09-25 12:50:00,176.0,176.06,175.99,176.04,2201.0,163.2754,163.331,163.2661,163.3125,2201.0
2018-09-25 12:55:00,176.06,176.06,176.03,176.03,1212.0,163.331,163.331,163.3032,163.3032,1212.0
2018-09-25 13:00:00,176.0,176.02,175.97,176.0,2094.0,163.2754,163.2939,163.2475,163.2754,2094.0
2018-09-25 13:05:00,176.02,176.07,175.97,175.98,1334.0,163.2939,163.3403,163.2475,163.2568,1334.0
2018-09-25 13:10:00,175.96,176.13,175.96,176.13,4374.0,163.2383,163.396,163.2383,163.396,4374.0
2018-09-25 13:15:00,176.08,176.16,176.02,176.04,10175.0,163.3496,163.4238,163.2939,163.3125,10175.0
2018-09-25 13:20:00,176.04,176.11,176.0,176.1,7153.0,163.3125,163.3774,163.2754,163.3681,7153.0
2018-09-25 13:25:00,176.13,176.29,176.13,176.29,4021.0,163.396,163.5444,163.396,163.5444,4021.0
2018-09-25 13:30:00,176.26,176.26,176.08,176.1,8556.0,163.5166,163.5166,163.3496,163.3681,8556.0
2018-09-25 13:35:00,176.13,176.2,176.1,176.11,6371.0,163.396,163.4609,163.3681,163.3774,6371.0
2018-09-25 13:40:00,176.15,176.15,175.96,176.03,4008.0,163.4145,163.4145,163.2383,163.3032,4008.0
2018-09-25 13:45:00,175.99,176.06,175.99,176.06,1106.0,163.2661,163.331,163.2661,163.331,1106.0
2018-09-25 13:50:00,176.1,176.11,176.07,176.11,2065.0,163.3681,163.3774,163.3403,163.3774,2065.0
2018-09-25 13:55:00,176.11,176.19,176.09,176.15,3209.0,163.3774,163.4516,163.3589,163.4145,3209.0
2018-09-25 14:00:00,176.12,176.14,176.09,176.11,3296.0,163.3867,163.4053,163.3589,163.3774,3296.0
2018-09-25 14:05:00,176.13,176.13,176.06,176.11,3708.0,163.396,163.396,163.331,163.3774,3708.0
2018-09-25 14:10:00,176.1,176.23,176.1,176.19,1774.0,163.3681,163.4888,163.3681,163.4516,1774.0
2018-09-25 14:15:00,176.18,176.18,176.07,176.08,2256.0,163.4424,163.4424,163.3403,163.3496,2256.0
2018-09-25 14:20:00,176.08,176.12,176.08,176.12,1331.0,163.3496,163.3867,163.3496,163.3867,1331.0
2018-09-25 14:25:00,176.08,176.09,176.01,176.04,2542.0,163.3496,163.3589,163.2847,163.3125,2542.0
2018-09-25 14:30:00,176.06,176.08,176.0,176.06,2886.0,163.331,163.3496,163.2754,163.331,2886.0
2018-09-25 14:35:00,176.07,176.07,175.99,175.99,1944.0,163.3403,163.3403,163.2661,163.2661,1944.0
2018-09-25 14:40:00,175.99,176.0,175.86,175.89,5626.0,163.2661,163.2754,163.1455,163.1733,5626.0
2018-09-25 14:45:00,175.89,175.9,175.8,175.8,2398.0,163.1733,163.1826,163.0898,163.0898,2398.0
2018-09-25 14:50:00,175.76,175.85,175.71,175.85,4600.0,163.0527,163.1362,163.0063,163.1362,4600.0
2018-09-25 14:55:00,175.84,175.84,175.81,175.81,1572.0,163.1269,163.1269,163.0991,163.0991,1572.0
2018-09-25 15:00:00,175.82,175.87,175.82,175.83,3150.0,163.1084,163.1548,163.1084,163.1177,3150.0
2018-09-25 15:05:00,175.84,175.86,175.82,175.85,2274.0,163.1269,163.1455,163.1084,163.1362,2274.0
2018-09-25 15:10:00,175.82,175.83,175.74,175.78,3340.0,163.1084,163.1177,163.0342,163.0713,3340.0
2018-09-25 15:15:00,175.76,175.79,175.75,175.77,2982.0,163.0527,163.0806,163.0435,163.062,2982.0
2018-09-25 15:20:00,175.78,175.81,175.75,175.76,4400.0,163.0713,163.0991,163.0435,163.0527,4400.0
2018-09-25 15:25:00,175.76,175.86,175.75,175.86,3700.0,163.0527,163.1455,163.0435,163.1455,3700.0
2018-09-25 15:30:00,175.86,175.91,175.84,175.86,3369.0,163.1455,163.1919,163.1269,163.1455,3369.0
2018-09-25 15:35:00,175.86,175.93,175.86,175.93,4425.0,163.1455,163.2104,163.1455,163.2104,4425.0
2018-09-25 15:40:00,175.9,175.91,175.81,175.82,6839.0,163.1826,163.1919,163.0991,163.1084,6839.0
2018-09-25 15:45:00,175.81,175.93,175.81,175.84,7418.0,163.0991,163.2104,163.0991,163.1269,7418.0
2018-09-25 15:50:00,175.83,175.83,175.74,175.77,13910.0,163.1177,163.1177,163.0342,163.062,13910.0
2018-09-25 15:55:00,175.78,175.8,175.53,175.78,59468.0,163.0713,163.0898,162.8394,163.0713,59468.0
2018-09-26 09:30:00,175.89,175.89,175.46,175.75,8313.0,163.1733,163.1733,162.7744,163.0435,8313.0
2018-09-26 09:35:00,175.79,175.79,175.01,175.38,3950.0,163.0806,163.0806,162.357,162.7002,3950.0
2018-09-26 09:40:00,175.38,175.42,175.11,175.21,10971.0,162.7002,162.7373,162.4497,162.5425,10971.0
2018-09-26 09:45:00,175.2,175.36,175.18,175.31,7395.0,162.5332,162.6817,162.5147,162.6353,7395.0
2018-09-26 09:50:00,175.27,175.27,175.11,175.12,4264.0,162.5982,162.5982,162.4497,162.459,4264.0
2018-09-26 09:55:00,175.09,175.4,175.09,175.3,4389.0,162.4312,162.7188,162.4312,162.626,4389.0
2018-09-26 10:00:00,175.14,175.47,175.14,175.47,3272.0,162.4776,162.7837,162.4776,162.7837,3272.0
2018-09-26 10:05:00,175.46,175.55,175.32,175.32,3846.0,162.7744,162.8579,162.6445,162.6445,3846.0
2018-09-26 10:10:00,175.24,175.38,175.24,175.37,3224.0,162.5703,162.7002,162.5703,162.6909,3224.0
2018-09-26 10:15:00,175.38,175.41,175.19,175.2,7064.0,162.7002,162.728,162.5239,162.5332,7064.0
2018-09-26 10:20:00,175.14,175.19,175.1,175.15,4870.0,162.4776,162.5239,162.4404,162.4868,4870.0
2018-09-26 10:25:00,175.14,175.21,175.13,175.18,3675.0,162.4776,162.5425,162.4683,162.5147,3675.0
2018-09-26 10:30:00,175.21,175.23,175.0,175.02,6840.0,162.5425,162.5611,162.3477,162.3662,6840.0
2018-09-26 10:35:00,175.0,175.16,174.99,175.16,8406.0,162.3477,162.4961,162.3384,162.4961,8406.0
2018-09-26 10:40:00,175.21,175.34,175.19,175.34,14700.0,162.5425,162.6631,162.5239,162.6631,14700.0
2018-09-26 10:45:00,175.34,175.69,175.34,175.65,6946.0,162.6631,162.9878,162.6631,162.9507,6946.0
2018-09-26 10:50:00,175.7,175.8,175.69,175.78,5142.0,162.9971,163.0898,162.9878,163.0713,5142.0
2018-09-26 10:55:00,175.77,176.0,175.77,175.91,5314.0,163.062,163.2754,163.062,163.1919,5314.0
2018-09-26 11:00:00,175.95,176.12,175.89,176.03,7394.0,163.229,163.3867,163.1733,163.3032,7394.0
2018-09-26 11:05:00,176.03,176.03,175.84,175.91,9807.0,163.3032,163.3032,163.1269,163.1919,9807.0
2018-09-26 11:10:00,175.88,175.9,175.79,175.79,2200.0,163.1641,163.1826,163.0806,163.0806,2200.0
2018-09-26 11:15:00,175.86,175.92,175.82,175.91,2528.0,163.1455,163.2012,163.1084,163.1919,2528.0
2018-09-26 11:20:00,175.95,176.02,175.94,175.99,6387.0,163.229,163.2939,163.2197,163.2661,6387.0
2018-09-26 11:25:00,176.0,176.03,175.98,176.01,6370.0,163.2754,163.3032,163.2568,163.2847,6370.0
2018-09-26 11:30:00,175.99,176.01,175.84,175.92,12083.0,163.2661,163.2847,163.1269,163.2012,12083.0
2018-09-26 11:35:00,175.92,175.94,175.84,175.89,5164.0,163.2012,163.2197,163.1269,163.1733,5164.0
2018-09-26 11:40:00,175.89,175.91,175.79,175.79,2875.0,163.1733,163.1919,163.0806,163.0806,2875.0
2018-09-26 11:45:00,175.79,175.83,175.75,175.75,2021.0,163.0806,163.1177,163.0435,163.0435,2021.0
2018-09-26 11:50:00,175.81,175.81,175.75,175.79,2103.0,163.0991,163.0991,163.0435,163.0806,2103.0
2018-09-26 11:55:00,175.81,175.85,175.7,175.72,3745.0,163.0991,163.1362,162.9971,163.0156,3745.0
2018-09-26 12:00:00,175.72,175.73,175.64,175.7,4982.0,163.0156,163.0249,162.9414,162.9971,4982.0
2018-09-26 12:05:00,175.69,175.75,175.65,175.72,4192.0,162.9878,163.0435,162.9507,163.0156,4192.0
2018-09-26 12:10:00,175.74,175.75,175.69,175.71,1870.0,163.0342,163.0435,162.9878,163.0063,1870.0
2018-09-26 12:15:00,175.76,175.79,175.73,175.73,3400.0,163.0527,163.0806,163.0249,163.0249,3400.0
2018-09-26 12:20:00,175.75,175.88,175.75,175.83,2382.0,163.0435,163.1641,163.0435,163.1177,2382.0
2018-09-26 12:25:00,175.86,175.94,175.85,175.91,2316.0,163.1455,163.2197,163.1362,163.1919,2316.0
2018-09-26 12:30:00,175.95,176.08,175.95,176.04,2528.0,163.229,163.3496,163.229,163.3125,2528.0
2018-09-26 12:35:00,176.01,176.13,176.01,176.12,3379.0,163.2847,163.396,163.2847,163.3867,3379.0
2018-09-26 12:40:00,176.09,176.09,176.06,176.06,1000.0,163.3589,163.3589,163.331,163.331,1000.0
2018-09-26 12:45:00,176.1,176.19,176.09,176.14,2330.0,163.3681,163.4516,163.3589,163.4053,2330.0
2018-09-26 12:50:00,176.18,176.25,176.16,176.22,2222.0,163.4424,163.5073,163.4238,163.4795,2222.0
2018-09-26 12:55:00,176.27,176.34,176.27,176.34,1300.0,163.5259,163.5908,163.5259,163.5908,1300.0
2018-09-26 13:00:00,176.36,176.41,176.3,176.33,2915.0,163.6094,163.6557,163.5537,163.5815,2915.0
2018-09-26 13:05:00,176.26,176.49,176.26,176.42,7566.0,163.5166,163.73,163.5166,163.665,7566.0
2018-09-26 13:10:00,176.47,176.61,176.41,176.58,10212.0,163.7114,163.8413,163.6557,163.8134,10212.0
2018-09-26 13:15:00,176.58,176.69,176.58,176.67,3471.0,163.8134,163.9155,163.8134,163.8969,3471.0
2018-09-26 13:20:00,176.69,176.69,176.54,176.56,4721.0,163.9155,163.9155,163.7763,163.7949,4721.0
2018-09-26 13:25:00,176.56,176.7,176.52,176.64,12558.0,163.7949,163.9248,163.7578,163.8691,12558.0
2018-09-26 13:30:00,176.64,176.73,176.56,176.56,15219.0,163.8691,163.9526,163.7949,163.7949,15219.0
2018-09-26 13:35:00,176.54,176.63,176.54,176.62,2701.0,163.7763,163.8598,163.7763,163.8506,2701.0
2018-09-26 13:40:00,176.61,176.68,176.58,176.58,5283.0,163.8413,163.9062,163.8134,163.8134,5283.0
2018-09-26 13:45:00,176.59,176.6,176.43,176.47,5000.0,163.8227,163.832,163.6743,163.7114,5000.0
2018-09-26 13:50:00,176.49,176.56,176.45,176.48,4723.0,163.73,163.7949,163.6928,163.7207,4723.0
2018-09-26 13:55:00,176.48,176.56,176.46,176.46,6068.0,163.7207,163.7949,163.7021,163.7021,6068.0
2018-09-26 14:00:00,176.41,176.83,176.41,176.71,4989.0,163.6557,164.0454,163.6557,163.934,4989.0
2018-09-26 14:05:00,176.71,176.81,176.71,176.71,4252.0,163.934,164.0268,163.934,163.934,4252.0
2018-09-26 14:10:00,176.72,177.01,176.71,176.95,13376.0,163.9433,164.2124,163.934,164.1567,13376.0
2018-09-26 14:15:00,176.96,177.09,176.84,176.85,8000.0,164.166,164.2866,164.0546,164.0639,8000.0
2018-09-26 14:20:00,176.93,176.98,176.85,176.97,4496.0,164.1381,164.1845,164.0639,164.1752,4496.0
2018-09-26 14:25:00,176.97,176.97,176.86,176.97,5893.0,164.1752,164.1752,164.0732,164.1752,5893.0
2018-09-26 14:30:00,176.97,177.04,176.92,176.98,9246.0,164.1752,164.2402,164.1289,164.1845,9246.0
2018-09-26 14:35:00,176.97,177.03,176.92,176.98,25823.0,164.1752,164.2309,164.1289,164.1845,25823.0
2018-09-26 14:40:00,176.98,177.02,176.74,176.74,12267.0,164.1845,164.2216,163.9619,163.9619,12267.0
2018-09-26 14:45:00,176.71,176.75,176.64,176.72,6605.0,163.934,163.9712,163.8691,163.9433,6605.0
2018-09-26 14:50:00,176.7,176.77,176.63,176.63,5000.0,163.9248,163.9897,163.8598,163.8598,5000.0
2018-09-26 14:55:00,176.66,176.67,176.48,176.55,4233.0,163.8877,163.8969,163.7207,163.7856,4233.0
2018-09-26 15:00:00,176.54,176.55,176.45,176.47,3880.0,163.7763,163.7856,163.6928,163.7114,3880.0
2018-09-26 15:05:00,176.46,176.57,176.38,176.57,7705.0,163.7021,163.8042,163.6279,163.8042,7705.0
2018-09-26 15:10:00,176.57,176.62,176.39,176.39,6562.0,163.8042,163.8506,163.6372,163.6372,6562.0
2018-09-26 15:15:00,176.39,176.39,176.21,176.3,6815.0,163.6372,163.6372,163.4702,163.5537,6815.0
2018-09-26 15:20:00,176.29,176.37,176.24,176.24,11314.0,163.5444,163.6186,163.498,163.498,11314.0
2018-09-26 15:25:00,176.22,176.27,176.14,176.27,15891.0,163.4795,163.5259,163.4053,163.5259,15891.0
2018-09-26 15:30:00,176.24,176.27,175.98,176.07,14407.0,163.498,163.5259,163.2568,163.3403,14407.0
2018-09-26 15:35:00,176.06,176.06,175.85,175.91,15543.0,163.331,163.331,163.1362,163.1919,15543.0
2018-09-26 15:40:00,175.93,176.12,175.58,175.66,34192.0,163.2104,163.3867,162.8857,162.96,34192.0
2018-09-26 15:45:00,175.69,175.69,175.3,175.52,24106.0,162.9878,162.9878,162.626,162.8301,24106.0
2018-09-26 15:50:00,175.51,175.79,175.4,175.74,42306.0,162.8208,163.0806,162.7188,163.0342,42306.0
2018-09-26 15:55:00,175.72,175.9,175.48,175.86,63918.0,163.0156,163.1826,162.793,163.1455,63918.0
2018-09-27 09:30:00,175.76,175.76,175.02,175.09,16889.0,163.4905,163.4905,162.8022,162.8673,16889.0
2018-09-27 09:35:00,175.18,175.3,174.7,174.95,8349.0,162.951,163.0627,162.5045,162.7371,8349.0
2018-09-27 09:40:00,175.0,175.19,174.67,174.78,3494.0,162.7836,162.9603,162.4766,162.579,3494.0
2018-09-27 09:45:00,174.87,175.05,174.7,175.03,10763.0,162.6627,162.8301,162.5045,162.8115,10763.0
2018-09-27 09:50:00,175.06,175.12,174.91,175.0,4125.0,162.8394,162.8952,162.6999,162.7836,4125.0
2018-09-27 09:55:00,175.08,175.08,174.71,174.77,11138.0,162.858,162.858,162.5138,162.5697,11138.0
2018-09-27 10:00:00,174.72,175.38,174.72,175.38,8109.0,162.5231,163.1371,162.5231,163.1371,8109.0
2018-09-27 10:05:00,175.28,175.32,175.0,175.06,9610.0,163.0441,163.0813,162.7836,162.8394,9610.0
2018-09-27 10:10:00,175.13,175.14,174.86,175.02,4200.0,162.9045,162.9138,162.6534,162.8022,4200.0
2018-09-27 10:15:00,174.92,175.15,174.87,174.98,5744.0,162.7092,162.9231,162.6627,162.765,5744.0
2018-09-27 10:20:00,174.99,175.02,174.84,174.99,8405.0,162.7743,162.8022,162.6348,162.7743,8405.0
2018-09-27 10:25:00,175.08,175.09,174.91,174.98,9039.0,162.858,162.8673,162.6999,162.765,9039.0
2018-09-27 10:30:00,175.0,175.0,174.91,174.97,6809.0,162.7836,162.7836,162.6999,162.7557,6809.0
2018-09-27 10:35:00,174.98,175.14,174.97,175.01,9718.0,162.765,162.9138,162.7557,162.7929,9718.0
2018-09-27 10:40:00,175.01,175.08,174.89,175.01,18372.0,162.7929,162.858,162.6813,162.7929,18372.0
2018-09-27 10:45:00,175.04,175.1,174.95,174.95,10822.0,162.8208,162.8766,162.7371,162.7371,10822.0
2018-09-27 10:50:00,174.93,175.45,174.91,175.45,7141.0,162.7185,163.2022,162.6999,163.2022,7141.0
2018-09-27 10:55:00,175.52,175.52,175.17,175.23,4299.0,163.2673,163.2673,162.9417,162.9975,4299.0
2018-09-27 11:00:00,175.29,175.37,175.17,175.28,4200.0,163.0534,163.1278,162.9417,163.0441,4200.0
2018-09-27 11:05:00,175.31,175.33,174.98,175.02,12262.0,163.072,163.0906,162.765,162.8022,12262.0
2018-09-27 11:10:00,175.04,175.06,174.88,174.92,5614.0,162.8208,162.8394,162.672,162.7092,5614.0
2018-09-27 11:15:00,174.93,175.12,174.93,175.09,1518.0,162.7185,162.8952,162.7185,162.8673,1518.0
2018-09-27 11:20:00,175.08,175.15,174.99,174.99,6475.0,162.858,162.9231,162.7743,162.7743,6475.0
2018-09-27 11:25:00,174.98,175.05,174.85,175.0,5939.0,162.765,162.8301,162.6441,162.7836,5939.0
2018-09-27 11:30:00,174.98,175.0,174.85,174.9,2101.0,162.765,162.7836,162.6441,162.6906,2101.0
2018-09-27 11:35:00,174.89,174.96,174.87,174.9,3500.0,162.6813,162.7464,162.6627,162.6906,3500.0
2018-09-27 11:40:00,174.91,175.05,174.88,175.01,4056.0,162.6999,162.8301,162.672,162.7929,4056.0
2018-09-27 11:45:00,175.02,175.02,174.87,174.95,6025.0,162.8022,162.8022,162.6627,162.7371,6025.0
2018-09-27 11:50:00,174.98,175.01,174.91,174.93,2397.0,162.765,162.7929,162.6999,162.7185,2397.0
2018-09-27 11:55:00,174.92,175.19,174.91,175.15,8243.0,162.7092,162.9603,162.6999,162.9231,8243.0
2018-09-27 12:00:00,175.15,175.15,175.08,175.12,3515.0,162.9231,162.9231,162.858,162.8952,3515.0
2018-09-27 12:05:00,175.13,175.33,175.13,175.26,6468.0,162.9045,163.0906,162.9045,163.0254,6468.0
2018-09-27 12:10:00,175.27,175.27,175.14,175.24,3010.0,163.0348,163.0348,162.9138,163.0068,3010.0
2018-09-27 12:15:00,175.24,175.28,175.2,175.21,3907.0,163.0068,163.0441,162.9696,162.9789,3907.0
2018-09-27 12:20:00,175.2,175.31,175.19,175.3,9901.0,162.9696,163.072,162.9603,163.0627,9901.0
2018-09-27 12:25:00,175.28,175.51,175.28,175.47,4053.0,163.0441,163.258,163.0441,163.2208,4053.0
2018-09-27 12:30:00,175.47,175.47,175.35,175.37,3219.0,163.2208,163.2208,163.1092,163.1278,3219.0
2018-09-27 12:35:00,175.33,175.34,175.27,175.31,4857.0,163.0906,163.0999,163.0348,163.072,4857.0
2018-09-27 12:40:00,175.31,175.31,175.24,175.26,4790.0,163.072,163.072,163.0068,163.0254,4790.0
2018-09-27 12:45:00,175.25,175.34,175.25,175.34,6653.0,163.0161,163.0999,163.0161,163.0999,6653.0
2018-09-27 12:50:00,175.34,175.49,175.32,175.44,6607.0,163.0999,163.2394,163.0813,163.1929,6607.0
2018-09-27 12:55:00,175.5,175.7,175.5,175.67,8012.0,163.2487,163.4347,163.2487,163.4068,8012.0
2018-09-27 13:00:00,175.67,175.69,175.47,175.48,8627.0,163.4068,163.4254,163.2208,163.2301,8627.0
2018-09-27 13:05:00,175.51,175.51,175.35,175.35,4329.0,163.258,163.258,163.1092,163.1092,4329.0
2018-09-27 13:10:00,175.34,175.36,175.3,175.34,2300.0,163.0999,163.1185,163.0627,163.0999,2300.0
2018-09-27 13:15:00,175.33,175.33,175.25,175.28,2025.0,163.0906,163.0906,163.0161,163.0441,2025.0
2018-09-27 13:20:00,175.29,175.34,175.19,175.21,6151.0,163.0534,163.0999,162.9603,162.9789,6151.0
2018-09-27 13:25:00,175.22,175.25,175.19,175.24,3034.0,162.9882,163.0161,162.9603,163.0068,3034.0
2018-09-27 13:30:00,175.24,175.26,175.17,175.17,3815.0,163.0068,163.0254,162.9417,162.9417,3815.0
2018-09-27 13:35:00,175.19,175.21,175.08,175.11,9536.0,162.9603,162.9789,162.858,162.8859,9536.0
2018-09-27 13:40:00,175.11,175.11,174.97,174.97,4990.0,162.8859,162.8859,162.7557,162.7557,4990.0
2018-09-27 13:45:00,174.98,175.08,174.94,175.07,25415.0,162.765,162.858,162.7278,162.8487,25415.0
2018-09-27 13:50:00,175.09,175.13,175.06,175.12,5087.0,162.8673,162.9045,162.8394,162.8952,5087.0
2018-09-27 13:55:00,175.13,175.32,175.09,175.15,16186.0,162.9045,163.0813,162.8673,162.9231,16186.0
2018-09-27 14:00:00,175.1,175.16,175.09,175.14,8533.0,162.8766,162.9324,162.8673,162.9138,8533.0
2018-09-27 14:05:00,175.15,175.16,175.0,175.0,7400.0,162.9231,162.9324,162.7836,162.7836,7400.0
2018-09-27 14:10:00,175.06,175.24,175.02,175.12,8499.0,162.8394,163.0068,162.8022,162.8952,8499.0
2018-09-27 14:15:00,175.09,175.14,175.07,175.13,7706.0,162.8673,162.9138,162.8487,162.9045,7706.0
2018-09-27 14:20:00,175.14,175.18,175.07,175.07,7940.0,162.9138,162.951,162.8487,162.8487,7940.0
2018-09-27 14:25:00,175.07,175.09,174.95,175.01,5310.0,162.8487,162.8673,162.7371,162.7929,5310.0
2018-09-27 14:30:00,175.01,175.02,174.97,175.02,2614.0,162.7929,162.8022,162.7557,162.8022,2614.0
2018-09-27 14:35:00,175.0,175.05,174.98,175.01,3128.0,162.7836,162.8301,162.765,162.7929,3128.0
2018-09-27 14:40:00,175.04,175.04,174.98,175.03,6943.0,162.8208,162.8208,162.765,162.8115,6943.0
2018-09-27 14:45:00,175.02,175.04,174.99,175.04,3002.0,162.8022,162.8208,162.7743,162.8208,3002.0
2018-09-27 14:50:00,174.98,175.12,174.98,175.08,8035.0,162.765,162.8952,162.765,162.858,8035.0
2018-09-27 14:55:00,175.07,175.07,174.89,174.89,4137.0,162.8487,162.8487,162.6813,162.6813,4137.0
2018-09-27 15:00:00,174.91,174.95,174.89,174.89,3041.0,162.6999,162.7371,162.6813,162.6813,3041.0
2018-09-27 15:05:00,174.9,174.98,174.88,174.94,7230.0,162.6906,162.765,162.672,162.7278,7230.0
2018-09-27 15:10:00,174.96,174.96,174.87,174.9,3400.0,162.7464,162.7464,162.6627,162.6906,3400.0
2018-09-27 15:15:00,174.9,175.02,174.89,175.01,5390.0,162.6906,162.8022,162.6813,162.7929,5390.0
2018-09-27 15:20:00,175.01,175.03,174.92,174.93,4653.0,162.7929,162.8115,162.7092,162.7185,4653.0
2018-09-27 15:25:00,174.92,174.94,174.87,174.92,9748.0,162.7092,162.7278,162.6627,162.7092,9748.0
2018-09-27 15:30:00,174.92,175.01,174.9,174.9,9556.0,162.7092,162.7929,162.6906,162.6906,9556.0
2018-09-27 15:35:00,174.93,174.94,174.89,174.92,30599.0,162.7185,162.7278,162.6813,162.7092,30599.0
2018-09-27 15:40:00,174.91,174.92,174.81,174.92,13739.0,162.6999,162.7092,162.6069,162.7092,13739.0
2018-09-27 15:45:00,174.92,175.05,174.91,174.99,25094.0,162.7092,162.8301,162.6999,162.7743,25094.0
2018-09-27 15:50:00,174.97,175.15,174.92,175.15,18466.0,162.7557,162.9231,162.7092,162.9231,18466.0
2018-09-27 15:55:00,175.16,175.29,175.0,175.1,37921.0,162.9324,163.0534,162.7836,162.8766,37921.0
2018-09-28 09:30:00,175.0,175.37,175.0,175.31,9021.0,162.7836,163.1278,162.7836,163.072,9021.0
2018-09-28 09:35:00,175.49,175.72,175.43,175.63,5941.0,163.2394,163.4533,163.1836,163.3696,5941.0
2018-09-28 09:40:00,175.6,175.78,175.57,175.62,3455.0,163.3417,163.5091,163.3138,163.3603,3455.0
2018-09-28 09:45:00,175.55,176.0,175.55,175.87,7312.0,163.2952,163.7138,163.2952,163.5929,7312.0
2018-09-28 09:50:00,175.88,176.26,175.88,176.18,3949.0,163.6022,163.9556,163.6022,163.8812,3949.0
2018-09-28 09:55:00,176.19,176.87,176.19,176.79,17270.0,163.8905,164.5231,163.8905,164.4486,17270.0
2018-09-28 10:00:00,176.82,176.95,176.62,176.67,7881.0,164.4765,164.5975,164.2905,164.337,7881.0
2018-09-28 10:05:00,176.74,176.74,176.62,176.7,17320.0,164.4021,164.4021,164.2905,164.3649,17320.0
2018-09-28 10:10:00,176.67,176.74,176.63,176.7,16322.0,164.337,164.4021,164.2998,164.3649,16322.0
2018-09-28 10:15:00,176.71,177.09,176.65,177.09,12274.0,164.3742,164.7277,164.3184,164.7277,12274.0
2018-09-28 10:20:00,177.09,177.38,177.03,177.15,16004.0,164.7277,164.9975,164.6719,164.7835,16004.0
2018-09-28 10:25:00,177.21,177.32,177.07,177.07,6783.0,164.8393,164.9416,164.7091,164.7091,6783.0
2018-09-28 10:30:00,177.22,177.3,177.07,177.07,5110.0,164.8486,164.923,164.7091,164.7091,5110.0
2018-09-28 10:35:00,177.15,177.16,177.05,177.11,6016.0,164.7835,164.7928,164.6905,164.7463,6016.0
2018-09-28 10:40:00,177.14,177.19,177.05,177.07,4612.0,164.7742,164.8207,164.6905,164.7091,4612.0
2018-09-28 10:45:00,177.03,177.33,177.03,177.26,11218.0,164.6719,164.9509,164.6719,164.8858,11218.0
2018-09-28 10:50:00,177.25,177.36,177.25,177.27,6796.0,164.8765,164.9789,164.8765,164.8951,6796.0
2018-09-28 10:55:00,177.28,177.28,177.12,177.16,2300.0,164.9044,164.9044,164.7556,164.7928,2300.0
2018-09-28 11:00:00,177.15,177.24,177.15,177.16,1526.0,164.7835,164.8672,164.7835,164.7928,1526.0
2018-09-28 11:05:00,177.19,177.19,177.07,177.11,3979.0,164.8207,164.8207,164.7091,164.7463,3979.0
2018-09-28 11:10:00,177.09,177.18,177.06,177.14,4178.0,164.7277,164.8114,164.6998,164.7742,4178.0
2018-09-28 11:15:00,177.14,177.17,177.08,177.17,4390.0,164.7742,164.8021,164.7184,164.8021,4390.0
2018-09-28 11:20:00,177.21,177.54,177.21,177.5,7029.0,164.8393,165.1463,164.8393,165.1091,7029.0
2018-09-28 11:25:00,177.45,177.48,177.34,177.48,9107.0,165.0626,165.0905,164.9602,165.0905,9107.0
2018-09-28 11:30:00,177.51,177.62,177.39,177.39,5791.0,165.1184,165.2207,165.0068,165.0068,5791.0
2018-09-28 11:35:00,177.39,177.43,177.23,177.23,6196.0,165.0068,165.044,164.8579,164.8579,6196.0
2018-09-28 11:40:00,177.21,177.25,177.13,177.15,24217.0,164.8393,164.8765,164.7649,164.7835,24217.0
2018-09-28 11:45:00,177.11,177.16,176.98,176.98,10943.0,164.7463,164.7928,164.6254,164.6254,10943.0
2018-09-28 11:50:00,177.0,177.07,176.96,177.04,8721.0,164.644,164.7091,164.6068,164.6812,8721.0
2018-09-28 11:55:00,177.05,177.06,176.8,176.8,4614.0,164.6905,164.6998,164.4579,164.4579,4614.0
2018-09-28 12:00:00,176.79,176.82,176.71,176.76,2070.0,164.4486,164.4765,164.3742,164.4207,2070.0
2018-09-28 12:05:00,176.75,176.77,176.7,176.7,2200.0,164.4114,164.43,164.3649,164.3649,2200.0
2018-09-28 12:10:00,176.61,176.79,176.61,176.79,12093.0,164.2812,164.4486,164.2812,164.4486,12093.0
2018-09-28 12:15:00,176.78,176.93,176.76,176.77,5710.0,164.4393,164.5789,164.4207,164.43,5710.0
2018-09-28 12:20:00,176.71,176.76,176.66,176.72,5612.0,164.3742,164.4207,164.3277,164.3835,5612.0
2018-09-28 12:25:00,176.72,176.77,176.63,176.67,3482.0,164.3835,164.43,164.2998,164.337,3482.0
2018-09-28 12:30:00,176.64,176.69,176.62,176.64,8495.0,164.3091,164.3556,164.2905,164.3091,8495.0
2018-09-28 12:35:00,176.68,176.7,176.65,176.65,1200.0,164.3463,164.3649,164.3184,164.3184,1200.0
2018-09-28 12:40:00,176.63,176.77,176.63,176.68,4441.0,164.2998,164.43,164.2998,164.3463,4441.0
2018-09-28 12:45:00,176.69,176.74,176.51,176.54,3638.0,164.3556,164.4021,164.1882,164.2161,3638.0
2018-09-28 12:50:00,176.55,176.59,176.5,176.51,9078.0,164.2254,164.2626,164.1789,164.1882,9078.0
2018-09-28 12:55:00,176.53,176.58,176.52,176.56,10934.0,164.2068,164.2533,164.1975,164.2347,10934.0
2018-09-28 13:00:00,176.53,176.53,176.38,176.4,9041.0,164.2068,164.2068,164.0673,164.0859,9041.0
2018-09-28 13:05:00,176.38,176.39,176.2,176.21,3470.0,164.0673,164.0766,163.8998,163.9091,3470.0
2018-09-28 13:10:00,176.21,176.34,176.13,176.31,8079.0,163.9091,164.0301,163.8347,164.0022,8079.0
2018-09-28 13:15:00,176.3,176.37,176.22,176.37,5714.0,163.9928,164.058,163.9184,164.058,5714.0
2018-09-28 13:20:00,176.33,176.39,176.33,176.37,700.0,164.0208,164.0766,164.0208,164.058,700.0
2018-09-28 13:25:00,176.34,176.45,176.33,176.45,4120.0,164.0301,164.1324,164.0208,164.1324,4120.0
2018-09-28 13:30:00,176.44,176.58,176.43,176.58,3074.0,164.1231,164.2533,164.1138,164.2533,3074.0
2018-09-28 13:35:00,176.59,176.61,176.43,176.44,6850.0,164.2626,164.2812,164.1138,164.1231,6850.0
2018-09-28 13:40:00,176.45,176.48,176.44,176.46,3307.0,164.1324,164.1603,164.1231,164.1417,3307.0
2018-09-28 13:45:00,176.42,176.42,176.25,176.29,1578.0,164.1045,164.1045,163.9463,163.9835,1578.0
2018-09-28 13:50:00,176.27,176.37,176.26,176.37,8051.0,163.9649,164.058,163.9556,164.058,8051.0
2018-09-28 13:55:00,176.36,176.44,176.35,176.41,3969.0,164.0487,164.1231,164.0394,164.0952,3969.0
2018-09-28 14:00:00,176.42,176.48,176.39,176.43,7639.0,164.1045,164.1603,164.0766,164.1138,7639.0
2018-09-28 14:05:00,176.42,176.44,176.4,176.4,3160.0,164.1045,164.1231,164.0859,164.0859,3160.0
2018-09-28 14:10:00,176.45,176.46,176.33,176.39,10340.0,164.1324,164.1417,164.0208,164.0766,10340.0
2018-09-28 14:15:00,176.4,176.52,176.35,176.49,7718.0,164.0859,164.1975,164.0394,164.1696,7718.0
2018-09-28 14:20:00,176.5,176.61,176.48,176.56,5392.0,164.1789,164.2812,164.1603,164.2347,5392.0
2018-09-28 14:25:00,176.59,176.68,176.54,176.68,6173.0,164.2626,164.3463,164.2161,164.3463,6173.0
2018-09-28 14:30:00,176.71,176.74,176.64,176.73,3716.0,164.3742,164.4021,164.3091,164.3928,3716.0
2018-09-28 14:35:00,176.7,176.84,176.69,176.84,3057.0,164.3649,164.4952,164.3556,164.4952,3057.0
2018-09-28 14:40:00,176.85,176.9,176.83,176.87,4288.0,164.5045,164.551,164.4858,164.5231,4288.0
2018-09-28 14:45:00,176.86,176.89,176.8,176.84,8355.0,164.5138,164.5417,164.4579,164.4952,8355.0
2018-09-28 14:50:00,176.83,176.85,176.79,176.82,1080.0,164.4858,164.5045,164.4486,164.4765,1080.0
2018-09-28 14:55:00,176.82,177.14,176.82,176.93,22724.0,164.4765,164.7742,164.4765,164.5789,22724.0
2018-09-28 15:00:00,176.93,176.96,176.89,176.94,8457.0,164.5789,164.6068,164.5417,164.5882,8457.0
2018-09-28 15:05:00,176.92,177.01,176.92,177.01,8063.0,164.5696,164.6533,164.5696,164.6533,8063.0
2018-09-28 15:10:00,176.98,177.04,176.95,176.98,7055.0,164.6254,164.6812,164.5975,164.6254,7055.0
2018-09-28 15:15:00,176.95,177.03,176.93,177.02,20876.0,164.5975,164.6719,164.5789,164.6626,20876.0
2018-09-28 15:20:00,177.02,177.18,177.0,177.08,8272.0,164.6626,164.8114,164.644,164.7184,8272.0
2018-09-28 15:25:00,177.04,177.07,176.98,177.04,4926.0,164.6812,164.7091,164.6254,164.6812,4926.0
2018-09-28 15:30:00,177.04,177.33,176.97,177.33,28990.0,164.6812,164.9509,164.6161,164.9509,28990.0
2018-09-28 15:35:00,177.3,177.35,177.22,177.29,16798.0,164.923,164.9695,164.8486,164.9137,16798.0
2018-09-28 15:40:00,177.29,177.37,177.18,177.19,15904.0,164.9137,164.9882,164.8114,164.8207,15904.0
2018-09-28 15:45:00,177.17,177.56,177.1,177.4,26836.0,164.8021,165.1649,164.737,165.0161,26836.0
2018-09-28 15:50:00,177.36,177.5,177.24,177.3,39387.0,164.9789,165.1091,164.8672,164.923,39387.0
2018-09-28 15:55:00,177.28,177.76,177.26,177.68,117228.0,164.9044,165.3509,164.8858,165.2765,117228.0
2018-10-01 09:30:00,178.25,178.55,177.92,178.04,20808.0,165.8067,166.0858,165.4998,165.6114,20808.0
2018-10-01 09:35:00,178.07,178.21,177.89,178.01,9800.0,165.6393,165.7695,165.4719,165.5835,9800.0
2018-10-01 09:40:00,177.99,178.17,177.95,178.07,19743.0,165.5649,165.7323,165.5277,165.6393,19743.0
2018-10-01 09:45:00,178.06,178.06,177.86,177.88,14140.0,165.63,165.63,165.4439,165.4626,14140.0
2018-10-01 09:50:00,177.91,178.06,177.89,178.01,31957.0,165.4905,165.63,165.4719,165.5835,31957.0
2018-10-01 09:55:00,177.98,178.1,177.97,178.03,29708.0,165.5556,165.6672,165.5463,165.6021,29708.0
2018-10-01 10:00:00,178.03,178.33,178.01,178.25,10951.0,165.6021,165.8811,165.5835,165.8067,10951.0
2018-10-01 10:05:00,178.27,178.81,178.18,178.81,12768.0,165.8253,166.3276,165.7416,166.3276,12768.0
2018-10-01 10:10:00,178.81,178.9,178.64,178.64,29797.0,166.3276,166.4113,166.1695,166.1695,29797.0
2018-10-01 10:15:00,178.64,178.84,178.46,178.8,8481.0,166.1695,166.3555,166.0021,166.3183,8481.0
2018-10-01 10:20:00,178.76,178.8,178.59,178.6,5802.0,166.2811,166.3183,166.123,166.1323,5802.0
2018-10-01 10:25:00,178.56,178.65,178.45,178.55,19691.0,166.0951,166.1788,165.9928,166.0858,19691.0
2018-10-01 10:30:00,178.55,178.64,178.43,178.43,4097.0,166.0858,166.1695,165.9742,165.9742,4097.0
2018-10-01 10:35:00,178.43,178.49,178.19,178.22,8100.0,165.9742,166.03,165.7509,165.7788,8100.0
2018-10-01 10:40:00,178.25,178.25,177.93,177.94,10300.0,165.8067,165.8067,165.5091,165.5184,10300.0
2018-10-01 10:45:00,177.98,178.11,177.91,178.03,10930.0,165.5556,165.6765,165.4905,165.6021,10930.0
2018-10-01 10:50:00,177.95,178.11,177.95,178.0,3040.0,165.5277,165.6765,165.5277,165.5742,3040.0
2018-10-01 10:55:00,178.06,178.07,178.0,178.05,3364.0,165.63,165.6393,165.5742,165.6207,3364.0
2018-10-01 11:00:00,178.02,178.13,177.92,177.98,13204.0,165.5928,165.6951,165.4998,165.5556,13204.0
2018-10-01 11:05:00,177.97,178.03,177.85,178.03,5981.0,165.5463,165.6021,165.4346,165.6021,5981.0
2018-10-01 11:10:00,178.2,178.25,178.03,178.11,13972.0,165.7602,165.8067,165.6021,165.6765,13972.0
2018-10-01 11:15:00,178.08,178.08,177.88,177.97,23895.0,165.6486,165.6486,165.4626,165.5463,23895.0
2018-10-01 11:20:00,178.02,178.08,177.89,177.89,3670.0,165.5928,165.6486,165.4719,165.4719,3670.0
2018-10-01 11:25:00,177.89,178.06,177.85,178.01,5200.0,165.4719,165.63,165.4346,165.5835,5200.0
2018-10-01 11:30:00,177.98,178.06,177.91,177.97,5448.0,165.5556,165.63,165.4905,165.5463,5448.0
2018-10-01 11:35:00,177.95,178.03,177.94,178.02,4501.0,165.5277,165.6021,165.5184,165.5928,4501.0
2018-10-01 11:40:00,178.05,178.14,178.03,178.14,22954.0,165.6207,165.7044,165.6021,165.7044,22954.0
2018-10-01 11:45:00,178.11,178.14,178.0,178.0,14501.0,165.6765,165.7044,165.5742,165.5742,14501.0
2018-10-01 11:50:00,178.02,178.02,177.95,178.0,8004.0,165.5928,165.5928,165.5277,165.5742,8004.0
2018-10-01 11:55:00,178.0,178.04,177.95,177.95,12222.0,165.5742,165.6114,165.5277,165.5277,12222.0
2018-10-01 12:00:00,177.95,177.99,177.93,177.93,1464.0,165.5277,165.5649,165.5091,165.5091,1464.0
2018-10-01 12:05:00,177.93,177.93,177.86,177.88,3270.0,165.5091,165.5091,165.4439,165.4626,3270.0
2018-10-01 12:10:00,177.88,178.04,177.88,178.03,8198.0,165.4626,165.6114,165.4626,165.6021,8198.0
2018-10-01 12:15:00,178.03,178.04,177.96,178.0,5301.0,165.6021,165.6114,165.537,165.5742,5301.0
2018-10-01 12:20:00,178.0,178.06,177.82,178.06,5712.0,165.5742,165.63,165.4067,165.63,5712.0
2018-10-01 12:25:00,178.05,178.07,177.96,177.97,25645.0,165.6207,165.6393,165.537,165.5463,25645.0
2018-10-01 12:30:00,177.95,178.02,177.9,178.01,5742.0,165.5277,165.5928,165.4812,165.5835,5742.0
2018-10-01 12:35:00,178.0,178.0,177.96,177.99,2075.0,165.5742,165.5742,165.537,165.5649,2075.0
2018-10-01 12:40:00,178.0,178.02,177.93,177.98,3500.0,165.5742,165.5928,165.5091,165.5556,3500.0
2018-10-01 12:45:00,177.97,178.04,177.96,178.03,2617.0,165.5463,165.6114,165.537,165.6021,2617.0
2018-10-01 12:50:00,178.03,178.05,177.97,178.01,4305.0,165.6021,165.6207,165.5463,165.5835,4305.0
2018-10-01 12:55:00,177.98,178.03,177.93,177.99,4746.0,165.5556,165.6021,165.5091,165.5649,4746.0
2018-10-01 13:00:00,178.0,178.03,177.98,178.02,3897.0,165.5742,165.6021,165.5556,165.5928,3897.0
2018-10-01 13:05:00,178.04,178.05,177.94,178.01,13028.0,165.6114,165.6207,165.5184,165.5835,13028.0
2018-10-01 13:10:00,178.01,178.03,177.99,177.99,4650.0,165.5835,165.6021,165.5649,165.5649,4650.0
2018-10-01 13:15:00,177.94,177.97,177.92,177.97,1514.0,165.5184,165.5463,165.4998,165.5463,1514.0
2018-10-01 13:20:00,177.96,178.06,177.95,178.02,3215.0,165.537,165.63,165.5277,165.5928,3215.0
2018-10-01 13:25:00,178.0,178.0,177.94,177.97,1011.0,165.5742,165.5742,165.5184,165.5463,1011.0
2018-10-01 13:30:00,177.98,178.05,177.98,178.04,9562.0,165.5556,165.6207,165.5556,165.6114,9562.0
2018-10-01 13:35:00,178.06,178.33,177.99,178.3,13228.0,165.63,165.8811,165.5649,165.8532,13228.0
2018-10-01 13:40:00,178.29,178.41,178.29,178.38,2706.0,165.8439,165.9556,165.8439,165.9276,2706.0
2018-10-01 13:45:00,178.36,178.36,178.08,178.09,3706.0,165.909,165.909,165.6486,165.6579,3706.0
2018-10-01 13:50:00,178.08,178.16,178.03,178.11,8471.0,165.6486,165.723,165.6021,165.6765,8471.0
2018-10-01 13:55:00,178.04,178.05,177.96,178.04,3483.0,165.6114,165.6207,165.537,165.6114,3483.0
2018-10-01 14:00:00,178.0,178.04,177.83,177.94,2781.0,165.5742,165.6114,165.416,165.5184,2781.0
2018-10-01 14:05:00,177.95,178.02,177.91,177.96,4328.0,165.5277,165.5928,165.4905,165.537,4328.0
2018-10-01 14:10:00,177.99,178.01,177.93,178.0,4576.0,165.5649,165.5835,165.5091,165.5742,4576.0
2018-10-01 14:15:00,177.95,177.99,177.93,177.99,1930.0,165.5277,165.5649,165.5091,165.5649,1930.0
2018-10-01 14:20:00,177.97,178.28,177.97,178.28,7323.0,165.5463,165.8346,165.5463,165.8346,7323.0
2018-10-01 14:25:00,178.25,178.44,178.25,178.36,5995.0,165.8067,165.9835,165.8067,165.909,5995.0
2018-10-01 14:30:00,178.34,178.42,178.34,178.42,4463.0,165.8904,165.9649,165.8904,165.9649,4463.0
2018-10-01 14:35:00,178.45,178.45,178.31,178.33,7072.0,165.9928,165.9928,165.8625,165.8811,7072.0
2018-10-01 14:40:00,178.3,178.54,178.3,178.49,5356.0,165.8532,166.0765,165.8532,166.03,5356.0
2018-10-01 14:45:00,178.52,178.64,178.52,178.62,3247.0,166.0579,166.1695,166.0579,166.1509,3247.0
2018-10-01 14:50:00,178.64,178.64,178.51,178.55,3876.0,166.1695,166.1695,166.0486,166.0858,3876.0
2018-10-01 14:55:00,178.57,178.75,178.57,178.73,6443.0,166.1044,166.2718,166.1044,166.2532,6443.0
2018-10-01 15:00:00,178.74,178.78,178.71,178.75,3984.0,166.2625,166.2997,166.2346,166.2718,3984.0
2018-10-01 15:05:00,178.74,178.81,178.72,178.79,12081.0,166.2625,166.3276,166.2439,166.309,12081.0
2018-10-01 15:10:00,178.78,178.79,178.5,178.52,7937.0,166.2997,166.309,166.0393,166.0579,7937.0
2018-10-01 15:15:00,178.54,178.59,178.5,178.59,5962.0,166.0765,166.123,166.0393,166.123,5962.0
2018-10-01 15:20:00,178.59,178.61,178.48,178.5,10657.0,166.123,166.1416,166.0207,166.0393,10657.0
2018-10-01 15:25:00,178.5,178.5,178.35,178.43,10022.0,166.0393,166.0393,165.8997,165.9742,10022.0
2018-10-01 15:30:00,178.41,178.47,178.35,178.37,12352.0,165.9556,166.0114,165.8997,165.9183,12352.0
2018-10-01 15:35:00,178.37,178.39,178.21,178.34,70811.0,165.9183,165.9369,165.7695,165.8904,70811.0
2018-10-01 15:40:00,178.34,178.35,178.26,178.29,22356.0,165.8904,165.8997,165.816,165.8439,22356.0
2018-10-01 15:45:00,178.3,178.7,178.29,178.63,22894.0,165.8532,166.2253,165.8439,166.1602,22894.0
2018-10-01 15:50:00,178.62,178.72,178.57,178.67,21197.0,166.1509,166.2439,166.1044,166.1974,21197.0
2018-10-01 15:55:00,178.67,178.8,178.61,178.67,54059.0,166.1974,166.3183,166.1416,166.1974,54059.0
2018-10-02 09:30:00,178.62,178.62,177.6,177.61,14844.0,166.1509,166.1509,165.2021,165.2114,14844.0
2018-10-02 09:35:00,177.61,177.8,177.1,177.11,6630.0,165.2114,165.3881,164.737,164.7463,6630.0
2018-10-02 09:40:00,177.11,177.18,176.07,176.07,16425.0,164.7463,164.8114,163.7789,163.7789,16425.0
2018-10-02 09:45:00,176.28,176.91,176.19,176.91,15796.0,163.9742,164.5603,163.8905,164.5603,15796.0
2018-10-02 09:50:00,176.92,177.36,176.92,177.36,10041.0,164.5696,164.9789,164.5696,164.9789,10041.0
2018-10-02 09:55:00,177.34,177.47,177.16,177.31,4978.0,164.9602,165.0812,164.7928,164.9323,4978.0
2018-10-02 10:00:00,177.21,177.42,177.14,177.32,8027.0,164.8393,165.0347,164.7742,164.9416,8027.0
2018-10-02 10:05:00,177.31,177.59,177.23,177.52,11456.0,164.9323,165.1928,164.8579,165.1277,11456.0
2018-10-02 10:10:00,177.49,177.55,177.31,177.38,5388.0,165.0998,165.1556,164.9323,164.9975,5388.0
2018-10-02 10:15:00,177.35,177.55,177.35,177.51,7002.0,164.9695,165.1556,164.9695,165.1184,7002.0
2018-10-02 10:20:00,177.55,177.75,177.46,177.71,21781.0,165.1556,165.3416,165.0719,165.3044,21781.0
2018-10-02 10:25:00,177.73,177.77,177.62,177.71,13646.0,165.323,165.3602,165.2207,165.3044,13646.0
2018-10-02 10:30:00,177.69,177.69,177.57,177.59,7174.0,165.2858,165.2858,165.1742,165.1928,7174.0
2018-10-02 10:35:00,177.59,177.59,177.25,177.3,7639.0,165.1928,165.1928,164.8765,164.923,7639.0
2018-10-02 10:40:00,177.3,177.66,177.25,177.43,6511.0,164.923,165.2579,164.8765,165.044,6511.0
2018-10-02 10:45:00,177.52,177.52,177.31,177.45,4500.0,165.1277,165.1277,164.9323,165.0626,4500.0
2018-10-02 10:50:00,177.43,177.49,177.28,177.35,6021.0,165.044,165.0998,164.9044,164.9695,6021.0
2018-10-02 10:55:00,177.35,177.35,177.11,177.16,4295.0,164.9695,164.9695,164.7463,164.7928,4295.0
2018-10-02 11:00:00,177.16,177.22,177.14,177.14,2678.0,164.7928,164.8486,164.7742,164.7742,2678.0
2018-10-02 11:05:00,177.17,177.19,177.04,177.17,5511.0,164.8021,164.8207,164.6812,164.8021,5511.0
2018-10-02 11:10:00,177.21,177.27,177.16,177.16,8426.0,164.8393,164.8951,164.7928,164.7928,8426.0
2018-10-02 11:15:00,177.15,177.35,177.15,177.33,10750.0,164.7835,164.9695,164.7835,164.9509,10750.0
2018-10-02 11:20:00,177.31,177.37,177.23,177.37,7576.0,164.9323,164.9882,164.8579,164.9882,7576.0
2018-10-02 11:25:00,177.36,177.36,177.17,177.18,5861.0,164.9789,164.9789,164.8021,164.8114,5861.0
2018-10-02 11:30:00,177.2,177.22,177.1,177.11,5165.0,164.83,164.8486,164.737,164.7463,5165.0
2018-10-02 11:35:00,177.11,177.12,176.91,176.91,3804.0,164.7463,164.7556,164.5603,164.5603,3804.0
2018-10-02 11:40:00,176.9,177.01,176.85,176.88,6069.0,164.551,164.6533,164.5045,164.5324,6069.0
2018-10-02 11:45:00,176.87,177.14,176.87,177.1,5481.0,164.5231,164.7742,164.5231,164.737,5481.0
2018-10-02 11:50:00,177.09,177.1,176.93,177.05,9129.0,164.7277,164.737,164.5789,164.6905,9129.0
2018-10-02 11:55:00,177.01,177.02,176.9,177.02,3188.0,164.6533,164.6626,164.551,164.6626,3188.0
2018-10-02 12:00:00,177.0,177.1,177.0,177.06,4200.0,164.644,164.737,164.644,164.6998,4200.0
2018-10-02 12:05:00,177.05,177.06,176.94,176.97,4737.0,164.6905,164.6998,164.5882,164.6161,4737.0
2018-10-02 12:10:00,176.95,177.01,176.93,177.0,4725.0,164.5975,164.6533,164.5789,164.644,4725.0
2018-10-02 12:15:00,177.0,177.05,176.97,177.0,8548.0,164.644,164.6905,164.6161,164.644,8548.0
2018-10-02 12:20:00,177.0,177.01,176.95,176.98,2026.0,164.644,164.6533,164.5975,164.6254,2026.0
2018-10-02 12:25:00,176.99,177.0,176.89,176.91,5647.0,164.6347,164.644,164.5417,164.5603,5647.0
2018-10-02 12:30:00,176.91,176.98,176.91,176.98,8121.0,164.5603,164.6254,164.5603,164.6254,8121.0
2018-10-02 12:35:00,176.96,177.12,176.93,177.11,6454.0,164.6068,164.7556,164.5789,164.7463,6454.0
2018-10-02 12:40:00,177.12,177.25,177.12,177.16,4809.0,164.7556,164.8765,164.7556,164.7928,4809.0
2018-10-02 12:45:00,177.13,177.16,177.06,177.06,3100.0,164.7649,164.7928,164.6998,164.6998,3100.0
2018-10-02 12:50:00,176.95,176.95,176.88,176.92,3552.0,164.5975,164.5975,164.5324,164.5696,3552.0
2018-10-02 12:55:00,176.95,177.26,176.91,177.19,7062.0,164.5975,164.8858,164.5603,164.8207,7062.0
2018-10-02 13:00:00,177.24,177.31,177.24,177.3,2874.0,164.8672,164.9323,164.8672,164.923,2874.0
2018-10-02 13:05:00,177.28,177.31,177.18,177.31,3175.0,164.9044,164.9323,164.8114,164.9323,3175.0
2018-10-02 13:10:00,177.3,177.39,177.25,177.39,10639.0,164.923,165.0068,164.8765,165.0068,10639.0
2018-10-02 13:15:00,177.43,177.54,177.41,177.51,4013.0,165.044,165.1463,165.0254,165.1184,4013.0
2018-10-02 13:20:00,177.5,177.51,177.42,177.45,5451.0,165.1091,165.1184,165.0347,165.0626,5451.0
2018-10-02 13:25:00,177.45,177.55,177.39,177.53,14090.0,165.0626,165.1556,165.0068,165.137,14090.0
2018-10-02 13:30:00,177.53,177.63,177.48,177.53,5484.0,165.137,165.23,165.0905,165.137,5484.0
2018-10-02 13:35:00,177.52,177.55,177.49,177.49,6600.0,165.1277,165.1556,165.0998,165.0998,6600.0
2018-10-02 13:40:00,177.49,177.53,177.47,177.51,3321.0,165.0998,165.137,165.0812,165.1184,3321.0
2018-10-02 13:45:00,177.52,177.56,177.5,177.56,4172.0,165.1277,165.1649,165.1091,165.1649,4172.0
2018-10-02 13:50:00,177.57,177.6,177.56,177.57,3100.0,165.1742,165.2021,165.1649,165.1742,3100.0
2018-10-02 13:55:00,177.57,177.58,177.5,177.54,3640.0,165.1742,165.1835,165.1091,165.1463,3640.0
2018-10-02 14:00:00,177.52,177.52,177.45,177.5,8327.0,165.1277,165.1277,165.0626,165.1091,8327.0
2018-10-02 14:05:00,177.52,177.55,177.5,177.53,2512.0,165.1277,165.1556,165.1091,165.137,2512.0
2018-10-02 14:10:00,177.53,177.55,177.5,177.51,5764.0,165.137,165.1556,165.1091,165.1184,5764.0
2018-10-02 14:15:00,177.51,177.56,177.44,177.47,12334.0,165.1184,165.1649,165.0533,165.0812,12334.0
2018-10-02 14:20:00,177.45,177.55,177.45,177.5,28329.0,165.0626,165.1556,165.0626,165.1091,28329.0
2018-10-02 14:25:00,177.49,177.51,177.47,177.49,7309.0,165.0998,165.1184,165.0812,165.0998,7309.0
2018-10-02 14:30:00,177.5,177.5,177.43,177.48,6658.0,165.1091,165.1091,165.044,165.0905,6658.0
2018-10-02 14:35:00,177.48,177.5,177.41,177.44,3184.0,165.0905,165.1091,165.0254,165.0533,3184.0
2018-10-02 14:40:00,177.47,177.47,177.36,177.38,3964.0,165.0812,165.0812,164.9789,164.9975,3964.0
2018-10-02 14:45:00,177.36,177.39,177.34,177.39,3226.0,164.9789,165.0068,164.9602,165.0068,3226.0
2018-10-02 14:50:00,177.39,177.4,177.36,177.4,10351.0,165.0068,165.0161,164.9789,165.0161,10351.0
2018-10-02 14:55:00,177.38,177.38,177.26,177.27,7753.0,164.9975,164.9975,164.8858,164.8951,7753.0
2018-10-02 15:00:00,177.26,177.26,177.12,177.19,9249.0,164.8858,164.8858,164.7556,164.8207,9249.0
2018-10-02 15:05:00,177.19,177.35,177.18,177.33,8348.0,164.8207,164.9695,164.8114,164.9509,8348.0
2018-10-02 15:10:00,177.34,177.37,177.19,177.25,6592.0,164.9602,164.9882,164.8207,164.8765,6592.0
2018-10-02 15:15:00,177.22,177.23,177.1,177.1,8555.0,164.8486,164.8579,164.737,164.737,8555.0
2018-10-02 15:20:00,177.09,177.13,176.96,176.98,8910.0,164.7277,164.7649,164.6068,164.6254,8910.0
2018-10-02 15:25:00,176.99,177.06,176.91,176.91,10523.0,164.6347,164.6998,164.5603,164.5603,10523.0
2018-10-02 15:30:00,176.94,177.12,176.92,177.11,18491.0,164.5882,164.7556,164.5696,164.7463,18491.0
2018-10-02 15:35:00,177.1,177.15,177.0,177.08,16213.0,164.737,164.7835,164.644,164.7184,16213.0
2018-10-02 15:40:00,177.09,177.2,177.08,177.16,15119.0,164.7277,164.83,164.7184,164.7928,15119.0
2018-10-02 15:45:00,177.17,177.32,177.16,177.31,24357.0,164.8021,164.9416,164.7928,164.9323,24357.0
2018-10-02 15:50:00,177.33,177.33,177.16,177.27,64026.0,164.9509,164.9509,164.7928,164.8951,64026.0
2018-10-02 15:55:00,177.25,177.43,177.25,177.36,40917.0,164.8765,165.044,164.8765,164.9789,40917.0
2018-10-03 09:30:00,177.35,177.48,177.03,177.48,17210.0,164.9695,165.0905,164.6719,165.0905,17210.0
2018-10-03 09:35:00,177.46,177.54,177.25,177.37,4450.0,165.0719,165.1463,164.8765,164.9882,4450.0
2018-10-03 09:40:00,177.34,177.52,177.09,177.44,3630.0,164.9602,165.1277,164.7277,165.0533,3630.0
2018-10-03 09:45:00,177.4,177.57,177.21,177.57,3520.0,165.0161,165.1742,164.8393,165.1742,3520.0
2018-10-03 09:50:00,177.58,177.64,177.47,177.49,2830.0,165.1835,165.2393,165.0812,165.0998,2830.0
2018-10-03 09:55:00,177.46,177.64,177.45,177.64,2770.0,165.0719,165.2393,165.0626,165.2393,2770.0
2018-10-03 10:00:00,177.64,177.74,177.61,177.66,6038.0,165.2393,165.3323,165.2114,165.2579,6038.0
2018-10-03 10:05:00,177.63,177.75,177.28,177.28,6186.0,165.23,165.3416,164.9044,164.9044,6186.0
2018-10-03 10:10:00,177.25,177.41,177.25,177.32,7448.0,164.8765,165.0254,164.8765,164.9416,7448.0
2018-10-03 10:15:00,177.32,177.4,177.28,177.29,4526.0,164.9416,165.0161,164.9044,164.9137,4526.0
2018-10-03 10:20:00,177.28,177.54,177.28,177.43,11440.0,164.9044,165.1463,164.9044,165.044,11440.0
2018-10-03 10:25:00,177.44,177.52,177.34,177.35,7234.0,165.0533,165.1277,164.9602,164.9695,7234.0
2018-10-03 10:30:00,177.43,177.53,177.39,177.41,6616.0,165.044,165.137,165.0068,165.0254,6616.0
2018-10-03 10:35:00,177.4,177.42,177.24,177.24,2409.0,165.0161,165.0347,164.8672,164.8672,2409.0
2018-10-03 10:40:00,177.2,177.43,177.2,177.43,4600.0,164.83,165.044,164.83,165.044,4600.0
2018-10-03 10:45:00,177.46,177.54,177.43,177.44,10138.0,165.0719,165.1463,165.044,165.0533,10138.0
2018-10-03 10:50:00,177.43,177.46,177.31,177.34,4980.0,165.044,165.0719,164.9323,164.9602,4980.0
2018-10-03 10:55:00,177.33,177.42,177.27,177.27,5435.0,164.9509,165.0347,164.8951,164.8951,5435.0
2018-10-03 11:00:00,177.22,177.22,176.99,176.99,7668.0,164.8486,164.8486,164.6347,164.6347,7668.0
2018-10-03 11:05:00,176.97,177.03,176.95,177.01,3120.0,164.6161,164.6719,164.5975,164.6533,3120.0
2018-10-03 11:10:00,176.95,176.95,176.83,176.89,5360.0,164.5975,164.5975,164.4858,164.5417,5360.0
2018-10-03 11:15:00,176.89,177.19,176.89,177.18,5000.0,164.5417,164.8207,164.5417,164.8114,5000.0
2018-10-03 11:20:00,177.15,177.21,177.03,177.05,5372.0,164.7835,164.8393,164.6719,164.6905,5372.0
2018-10-03 11:25:00,177.02,177.1,176.92,177.1,6400.0,164.6626,164.737,164.5696,164.737,6400.0
2018-10-03 11:30:00,177.1,177.14,176.98,176.98,4996.0,164.737,164.7742,164.6254,164.6254,4996.0
2018-10-03 11:35:00,176.92,176.92,176.57,176.6,22333.0,164.5696,164.5696,164.244,164.2719,22333.0
2018-10-03 11:40:00,176.56,176.84,176.55,176.84,5448.0,164.2347,164.4952,164.2254,164.4952,5448.0
2018-10-03 11:45:00,176.86,176.86,176.51,176.59,15450.0,164.5138,164.5138,164.1882,164.2626,15450.0
2018-10-03 11:50:00,176.61,176.64,176.52,176.56,4316.0,164.2812,164.3091,164.1975,164.2347,4316.0
2018-10-03 11:55:00,176.55,176.63,176.47,176.47,7532.0,164.2254,164.2998,164.151,164.151,7532.0
2018-10-03 12:00:00,176.44,176.46,176.4,176.4,2500.0,164.1231,164.1417,164.0859,164.0859,2500.0
2018-10-03 12:05:00,176.42,176.42,176.21,176.21,2517.0,164.1045,164.1045,163.9091,163.9091,2517.0
2018-10-03 12:10:00,176.25,176.38,176.18,176.18,11894.0,163.9463,164.0673,163.8812,163.8812,11894.0
2018-10-03 12:15:00,176.22,176.25,176.11,176.24,3778.0,163.9184,163.9463,163.8161,163.937,3778.0
2018-10-03 12:20:00,176.26,176.26,176.2,176.25,3550.0,163.9556,163.9556,163.8998,163.9463,3550.0
2018-10-03 12:25:00,176.2,176.23,176.12,176.23,4373.0,163.8998,163.9277,163.8254,163.9277,4373.0
2018-10-03 12:30:00,176.26,176.26,176.18,176.21,3212.0,163.9556,163.9556,163.8812,163.9091,3212.0
2018-10-03 12:35:00,176.21,176.21,176.05,176.05,1725.0,163.9091,163.9091,163.7603,163.7603,1725.0
2018-10-03 12:40:00,176.05,176.11,175.94,175.99,12108.0,163.7603,163.8161,163.658,163.7045,12108.0
2018-10-03 12:45:00,176.0,176.06,175.98,176.01,2200.0,163.7138,163.7696,163.6952,163.7231,2200.0
2018-10-03 12:50:00,176.03,176.04,175.97,176.02,1796.0,163.7417,163.751,163.6859,163.7324,1796.0
2018-10-03 12:55:00,176.01,176.14,176.01,176.09,5549.0,163.7231,163.844,163.7231,163.7975,5549.0
2018-10-03 13:00:00,176.09,176.09,175.96,176.0,4676.0,163.7975,163.7975,163.6766,163.7138,4676.0
2018-10-03 13:05:00,176.0,176.04,175.98,176.02,2300.0,163.7138,163.751,163.6952,163.7324,2300.0
2018-10-03 13:10:00,176.04,176.23,176.03,176.23,6370.0,163.751,163.9277,163.7417,163.9277,6370.0
2018-10-03 13:15:00,176.2,176.22,176.16,176.2,1900.0,163.8998,163.9184,163.8626,163.8998,1900.0
2018-10-03 13:20:00,176.14,176.16,176.03,176.06,3266.0,163.844,163.8626,163.7417,163.7696,3266.0
2018-10-03 13:25:00,176.06,176.07,175.99,175.99,2897.0,163.7696,163.7789,163.7045,163.7045,2897.0
2018-10-03 13:30:00,175.97,175.99,175.88,175.9,8012.0,163.6859,163.7045,163.6022,163.6208,8012.0
2018-10-03 13:35:00,175.9,175.96,175.87,175.87,3567.0,163.6208,163.6766,163.5929,163.5929,3567.0
2018-10-03 13:40:00,175.8,175.89,175.8,175.87,3300.0,163.5278,163.6115,163.5278,163.5929,3300.0
2018-10-03 13:45:00,175.84,175.84,175.73,175.73,2337.0,163.565,163.565,163.4626,163.4626,2337.0
2018-10-03 13:50:00,175.76,175.85,175.71,175.75,5946.0,163.4905,163.5743,163.444,163.4812,5946.0
2018-10-03 13:55:00,175.73,175.76,175.71,175.75,2800.0,163.4626,163.4905,163.444,163.4812,2800.0
2018-10-03 14:00:00,175.74,175.82,175.7,175.81,5166.0,163.4719,163.5464,163.4347,163.5371,5166.0
2018-10-03 14:05:00,175.81,175.82,175.77,175.81,3009.0,163.5371,163.5464,163.4998,163.5371,3009.0
2018-10-03 14:10:00,175.82,175.85,175.78,175.83,4362.0,163.5464,163.5743,163.5091,163.5557,4362.0
2018-10-03 14:15:00,175.82,175.84,175.7,175.75,12399.0,163.5464,163.565,163.4347,163.4812,12399.0
2018-10-03 14:20:00,175.73,175.75,175.65,175.7,4640.0,163.4626,163.4812,163.3882,163.4347,4640.0
2018-10-03 14:25:00,175.72,175.76,175.61,175.69,6920.0,163.4533,163.4905,163.351,163.4254,6920.0
2018-10-03 14:30:00,175.67,175.68,175.42,175.42,4708.0,163.4068,163.4161,163.1743,163.1743,4708.0
2018-10-03 14:35:00,175.42,175.46,175.23,175.33,13255.0,163.1743,163.2115,162.9975,163.0906,13255.0
2018-10-03 14:40:00,175.3,175.31,175.12,175.15,4831.0,163.0627,163.072,162.8952,162.9231,4831.0
2018-10-03 14:45:00,175.17,175.19,175.05,175.1,9198.0,162.9417,162.9603,162.8301,162.8766,9198.0
2018-10-03 14:50:00,175.08,175.09,174.8,174.8,62738.0,162.858,162.8673,162.5976,162.5976,62738.0
2018-10-03 14:55:00,174.81,174.96,174.76,174.84,12929.0,162.6069,162.7464,162.5604,162.6348,12929.0
2018-10-03 15:00:00,174.83,174.99,174.82,174.96,10475.0,162.6255,162.7743,162.6162,162.7464,10475.0
2018-10-03 15:05:00,174.97,175.04,174.88,175.04,5837.0,162.7557,162.8208,162.672,162.8208,5837.0
2018-10-03 15:10:00,175.04,175.13,175.04,175.12,9817.0,162.8208,162.9045,162.8208,162.8952,9817.0
2018-10-03 15:15:00,175.13,175.19,175.02,175.03,7990.0,162.9045,162.9603,162.8022,162.8115,7990.0
2018-10-03 15:20:00,175.04,175.07,174.96,175.01,13228.0,162.8208,162.8487,162.7464,162.7929,13228.0
2018-10-03 15:25:00,175.02,175.15,175.02,175.08,25239.0,162.8022,162.9231,162.8022,162.858,25239.0
2018-10-03 15:30:00,175.09,175.1,174.88,175.01,11878.0,162.8673,162.8766,162.672,162.7929,11878.0
2018-10-03 15:35:00,175.02,175.03,174.91,174.98,16798.0,162.8022,162.8115,162.6999,162.765,16798.0
2018-10-03 15:40:00,174.97,175.04,174.9,175.01,17612.0,162.7557,162.8208,162.6906,162.7929,17612.0
2018-10-03 15:45:00,175.01,175.22,175.01,175.21,47309.0,162.7929,162.9882,162.7929,162.9789,47309.0
2018-10-03 15:50:00,175.21,175.33,175.21,175.31,34866.0,162.9789,163.0906,162.9789,163.072,34866.0
2018-10-03 15:55:00,175.31,175.37,175.21,175.3,78196.0,163.072,163.1278,162.9789,163.0627,78196.0
2018-10-04 09:30:00,174.85,174.88,174.01,174.18,10075.0,162.6441,162.672,161.8627,162.0208,10075.0
2018-10-04 09:35:00,174.17,174.73,174.12,174.65,14632.0,162.0115,162.5324,161.965,162.458,14632.0
2018-10-04 09:40:00,174.66,174.99,174.4,174.71,13385.0,162.4673,162.7743,162.2255,162.5138,13385.0
2018-10-04 09:45:00,174.63,174.65,174.31,174.39,9288.0,162.4394,162.458,162.1418,162.2162,9288.0
2018-10-04 09:50:00,174.28,174.45,174.16,174.45,4003.0,162.1139,162.272,162.0022,162.272,4003.0
2018-10-04 09:55:00,174.38,174.64,174.33,174.46,3120.0,162.2069,162.4487,162.1604,162.2813,3120.0
2018-10-04 10:00:00,174.44,174.58,174.39,174.47,4978.0,162.2627,162.3929,162.2162,162.2906,4978.0
2018-10-04 10:05:00,174.39,174.39,173.72,173.72,1900.0,162.2162,162.2162,161.593,161.593,1900.0
2018-10-04 10:10:00,173.58,173.67,173.41,173.67,7139.0,161.4627,161.5464,161.3046,161.5464,7139.0
2018-10-04 10:15:00,173.65,173.65,173.1,173.25,10180.0,161.5278,161.5278,161.0162,161.1558,10180.0
2018-10-04 10:20:00,173.22,173.4,173.02,173.03,6929.0,161.1279,161.2953,160.9418,160.9511,6929.0
2018-10-04 10:25:00,173.1,173.1,172.58,172.58,17697.0,161.0162,161.0162,160.5325,160.5325,17697.0
2018-10-04 10:30:00,172.68,173.03,172.67,172.75,4235.0,160.6256,160.9511,160.6163,160.6907,4235.0
2018-10-04 10:35:00,172.79,173.02,172.79,173.02,6332.0,160.7279,160.9418,160.7279,160.9418,6332.0
2018-10-04 10:40:00,173.02,173.11,172.85,172.95,44497.0,160.9418,161.0255,160.7837,160.8767,44497.0
2018-10-04 10:45:00,172.95,172.99,172.76,172.82,8042.0,160.8767,160.9139,160.7,160.7558,8042.0
2018-10-04 10:50:00,172.78,172.86,172.56,172.56,5749.0,160.7186,160.793,160.5139,160.5139,5749.0
2018-10-04 10:55:00,172.53,172.77,172.53,172.59,8469.0,160.486,160.7093,160.486,160.5418,8469.0
2018-10-04 11:00:00,172.63,172.84,172.58,172.64,30021.0,160.579,160.7744,160.5325,160.5883,30021.0
2018-10-04 11:05:00,172.62,172.9,172.57,172.9,15877.0,160.5697,160.8302,160.5232,160.8302,15877.0
2018-10-04 11:10:00,172.93,173.14,172.91,173.09,5849.0,160.8581,161.0534,160.8395,161.0069,5849.0
2018-10-04 11:15:00,173.15,173.16,172.95,173.13,21751.0,161.0627,161.072,160.8767,161.0441,21751.0
2018-10-04 11:20:00,173.13,173.33,173.13,173.33,5406.0,161.0441,161.2302,161.0441,161.2302,5406.0
2018-10-04 11:25:00,173.36,173.45,173.31,173.39,5550.0,161.2581,161.3418,161.2116,161.286,5550.0
2018-10-04 11:30:00,173.46,173.49,173.39,173.49,4476.0,161.3511,161.379,161.286,161.379,4476.0
2018-10-04 11:35:00,173.49,173.83,173.49,173.72,4725.0,161.379,161.6953,161.379,161.593,4725.0
2018-10-04 11:40:00,173.77,174.05,173.7,174.01,11511.0,161.6395,161.8999,161.5743,161.8627,11511.0
2018-10-04 11:45:00,173.97,174.24,173.94,173.95,9197.0,161.8255,162.0767,161.7976,161.8069,9197.0
2018-10-04 11:50:00,173.97,174.0,173.9,173.97,4751.0,161.8255,161.8534,161.7604,161.8255,4751.0
2018-10-04 11:55:00,174.01,174.05,173.79,173.83,13852.0,161.8627,161.8999,161.6581,161.6953,13852.0
2018-10-04 12:00:00,173.85,173.97,173.81,173.95,7800.0,161.7139,161.8255,161.6767,161.8069,7800.0
2018-10-04 12:05:00,173.95,174.23,173.89,174.09,10768.0,161.8069,162.0674,161.7511,161.9371,10768.0
2018-10-04 12:10:00,174.13,174.2,174.04,174.17,5506.0,161.9743,162.0394,161.8906,162.0115,5506.0
2018-10-04 12:15:00,174.2,174.2,173.99,173.99,6560.0,162.0394,162.0394,161.8441,161.8441,6560.0
2018-10-04 12:20:00,174.02,174.1,173.92,174.1,9087.0,161.872,161.9464,161.779,161.9464,9087.0
2018-10-04 12:25:00,174.0,174.14,173.97,174.06,8759.0,161.8534,161.9836,161.8255,161.9092,8759.0
2018-10-04 12:30:00,174.08,174.27,174.01,174.22,9692.0,161.9278,162.1046,161.8627,162.058,9692.0
2018-10-04 12:35:00,174.25,174.38,174.18,174.18,3835.0,162.086,162.2069,162.0208,162.0208,3835.0
2018-10-04 12:40:00,174.15,174.21,174.05,174.15,8569.0,161.9929,162.0487,161.8999,161.9929,8569.0
2018-10-04 12:45:00,174.17,174.22,174.1,174.2,9232.0,162.0115,162.058,161.9464,162.0394,9232.0
2018-10-04 12:50:00,174.23,174.27,174.07,174.13,14817.0,162.0674,162.1046,161.9185,161.9743,14817.0
2018-10-04 12:55:00,174.14,174.24,174.07,174.16,21833.0,161.9836,162.0767,161.9185,162.0022,21833.0
2018-10-04 13:00:00,174.15,174.22,173.77,173.89,20674.0,161.9929,162.058,161.6395,161.7511,20674.0
2018-10-04 13:05:00,173.92,174.06,173.83,173.9,12801.0,161.779,161.9092,161.6953,161.7604,12801.0
2018-10-04 13:10:00,173.87,173.87,173.55,173.67,24041.0,161.7325,161.7325,161.4348,161.5464,24041.0
2018-10-04 13:15:00,173.68,173.92,173.63,173.64,16527.0,161.5557,161.779,161.5092,161.5185,16527.0
2018-10-04 13:20:00,173.62,173.66,173.51,173.61,4866.0,161.4999,161.5371,161.3976,161.4906,4866.0
2018-10-04 13:25:00,173.65,173.85,173.63,173.79,5155.0,161.5278,161.7139,161.5092,161.6581,5155.0
2018-10-04 13:30:00,173.79,173.79,173.46,173.46,16130.0,161.6581,161.6581,161.3511,161.3511,16130.0
2018-10-04 13:35:00,173.56,173.61,173.43,173.61,6282.0,161.4441,161.4906,161.3232,161.4906,6282.0
2018-10-04 13:40:00,173.58,173.75,173.58,173.72,24081.0,161.4627,161.6209,161.4627,161.593,24081.0
2018-10-04 13:45:00,173.72,173.73,173.52,173.55,11547.0,161.593,161.6023,161.4069,161.4348,11547.0
2018-10-04 13:50:00,173.57,173.68,173.46,173.5,10671.0,161.4534,161.5557,161.3511,161.3883,10671.0
2018-10-04 13:55:00,173.53,173.54,173.34,173.49,5675.0,161.4162,161.4255,161.2395,161.379,5675.0
2018-10-04 14:00:00,173.5,173.52,173.35,173.51,5630.0,161.3883,161.4069,161.2488,161.3976,5630.0
2018-10-04 14:05:00,173.46,173.54,173.39,173.43,4218.0,161.3511,161.4255,161.286,161.3232,4218.0
2018-10-04 14:10:00,173.42,173.46,173.29,173.37,6656.0,161.3139,161.3511,161.193,161.2674,6656.0
2018-10-04 14:15:00,173.31,173.39,173.19,173.24,6698.0,161.2116,161.286,161.1,161.1465,6698.0
2018-10-04 14:20:00,173.16,173.25,173.11,173.17,2538.0,161.072,161.1558,161.0255,161.0813,2538.0
2018-10-04 14:25:00,173.14,173.3,173.1,173.26,5942.0,161.0534,161.2023,161.0162,161.1651,5942.0
2018-10-04 14:30:00,173.23,173.41,173.2,173.37,5834.0,161.1372,161.3046,161.1093,161.2674,5834.0
2018-10-04 14:35:00,173.38,173.6,173.38,173.54,4780.0,161.2767,161.4813,161.2767,161.4255,4780.0
2018-10-04 14:40:00,173.55,173.55,173.27,173.32,7807.0,161.4348,161.4348,161.1744,161.2209,7807.0
2018-10-04 14:45:00,173.34,173.41,173.23,173.23,5892.0,161.2395,161.3046,161.1372,161.1372,5892.0
2018-10-04 14:50:00,173.25,173.4,173.1,173.28,13324.0,161.1558,161.2953,161.0162,161.1837,13324.0
2018-10-04 14:55:00,173.25,173.36,173.07,173.18,20360.0,161.1558,161.2581,160.9883,161.0906,20360.0
2018-10-04 15:00:00,173.17,173.23,172.97,173.16,11790.0,161.0813,161.1372,160.8953,161.072,11790.0
2018-10-04 15:05:00,173.19,173.33,173.19,173.32,10282.0,161.1,161.2302,161.1,161.2209,10282.0
2018-10-04 15:10:00,173.33,173.33,173.13,173.13,5048.0,161.2302,161.2302,161.0441,161.0441,5048.0
2018-10-04 15:15:00,173.17,173.22,173.14,173.22,7590.0,161.0813,161.1279,161.0534,161.1279,7590.0
2018-10-04 15:20:00,173.23,173.24,173.17,173.24,6809.0,161.1372,161.1465,161.0813,161.1465,6809.0
2018-10-04 15:25:00,173.23,173.23,173.04,173.08,14460.0,161.1372,161.1372,160.9604,160.9976,14460.0
2018-10-04 15:30:00,173.07,173.2,173.06,173.2,10383.0,160.9883,161.1093,160.979,161.1093,10383.0
2018-10-04 15:35:00,173.17,173.17,173.1,173.11,13796.0,161.0813,161.0813,161.0162,161.0255,13796.0
2018-10-04 15:40:00,173.09,173.29,173.07,173.29,16124.0,161.0069,161.193,160.9883,161.193,16124.0
2018-10-04 15:45:00,173.28,173.7,173.27,173.65,25282.0,161.1837,161.5743,161.1744,161.5278,25282.0
2018-10-04 15:50:00,173.67,173.71,173.55,173.7,16935.0,161.5464,161.5837,161.4348,161.5743,16935.0
2018-10-04 15:55:00,173.68,173.68,173.51,173.55,56012.0,161.5557,161.5557,161.3976,161.4348,56012.0
2018-10-05 09:30:00,174.02,174.02,173.1,173.42,9562.0,161.872,161.872,161.0162,161.3139,9562.0
2018-10-05 09:35:00,173.46,174.32,173.45,173.98,12706.0,161.3511,162.1511,161.3418,161.8348,12706.0
2018-10-05 09:40:00,174.12,174.5,174.09,174.46,6240.0,161.965,162.3185,161.9371,162.2813,6240.0
2018-10-05 09:45:00,174.49,174.49,173.73,173.83,9037.0,162.3092,162.3092,161.6023,161.6953,9037.0
2018-10-05 09:50:00,173.73,174.1,173.7,174.1,4522.0,161.6023,161.9464,161.5743,161.9464,4522.0
2018-10-05 09:55:00,174.02,174.02,173.71,173.94,5757.0,161.872,161.872,161.5837,161.7976,5757.0
2018-10-05 10:00:00,173.98,174.09,173.52,173.74,9976.0,161.8348,161.9371,161.4069,161.6116,9976.0
2018-10-05 10:05:00,173.69,173.76,173.52,173.57,7235.0,161.565,161.6302,161.4069,161.4534,7235.0
2018-10-05 10:10:00,173.57,173.67,173.46,173.46,9320.0,161.4534,161.5464,161.3511,161.3511,9320.0
2018-10-05 10:15:00,173.51,173.69,173.47,173.69,4386.0,161.3976,161.565,161.3604,161.565,4386.0
2018-10-05 10:20:00,173.73,173.85,173.7,173.78,4158.0,161.6023,161.7139,161.5743,161.6488,4158.0
2018-10-05 10:25:00,173.78,174.02,173.75,174.01,11910.0,161.6488,161.872,161.6209,161.8627,11910.0
2018-10-05 10:30:00,174.01,174.01,173.84,174.0,10554.0,161.8627,161.8627,161.7046,161.8534,10554.0
2018-10-05 10:35:00,174.01,174.04,173.91,173.98,10243.0,161.8627,161.8906,161.7697,161.8348,10243.0
2018-10-05 10:40:00,173.91,174.1,173.91,173.95,7819.0,161.7697,161.9464,161.7697,161.8069,7819.0
2018-10-05 10:45:00,173.91,173.91,173.52,173.52,1600.0,161.7697,161.7697,161.4069,161.4069,1600.0
2018-10-05 10:50:00,173.52,173.59,173.43,173.55,10348.0,161.4069,161.472,161.3232,161.4348,10348.0
2018-10-05 10:55:00,173.58,173.7,173.49,173.63,4700.0,161.4627,161.5743,161.379,161.5092,4700.0
2018-10-05 11:00:00,173.54,173.55,173.43,173.53,3203.0,161.4255,161.4348,161.3232,161.4162,3203.0
2018-10-05 11:05:00,173.62,173.62,173.51,173.51,3415.0,161.4999,161.4999,161.3976,161.3976,3415.0
2018-10-05 11:10:00,173.54,173.58,173.31,173.51,8142.0,161.4255,161.4627,161.2116,161.3976,8142.0
2018-10-05 11:15:00,173.45,173.55,173.28,173.34,2000.0,161.3418,161.4348,161.1837,161.2395,2000.0
2018-10-05 11:20:00,173.36,173.43,173.18,173.27,5873.0,161.2581,161.3232,161.0906,161.1744,5873.0
2018-10-05 11:25:00,173.36,173.36,173.05,173.18,9261.0,161.2581,161.2581,160.9697,161.0906,9261.0
2018-10-05 11:30:00,173.27,173.36,173.26,173.34,3760.0,161.1744,161.2581,161.1651,161.2395,3760.0
2018-10-05 11:35:00,173.33,173.34,173.22,173.33,4416.0,161.2302,161.2395,161.1279,161.2302,4416.0
2018-10-05 11:40:00,173.28,173.28,173.05,173.05,3300.0,161.1837,161.1837,160.9697,160.9697,3300.0
2018-10-05 11:45:00,173.05,173.09,172.87,173.01,4210.0,160.9697,161.0069,160.8023,160.9325,4210.0
2018-10-05 11:50:00,173.05,173.07,172.71,172.91,4623.0,160.9697,160.9883,160.6535,160.8395,4623.0
2018-10-05 11:55:00,172.83,172.91,172.6,172.77,4525.0,160.7651,160.8395,160.5511,160.7093,4525.0
2018-10-05 12:00:00,172.78,173.16,172.77,173.13,5304.0,160.7186,161.072,160.7093,161.0441,5304.0
2018-10-05 12:05:00,173.11,173.15,173.02,173.06,4710.0,161.0255,161.0627,160.9418,160.979,4710.0
2018-10-05 12:10:00,173.04,173.05,172.74,172.8,4710.0,160.9604,160.9697,160.6814,160.7372,4710.0
2018-10-05 12:15:00,172.74,172.89,172.64,172.75,4700.0,160.6814,160.8209,160.5883,160.6907,4700.0
2018-10-05 12:20:00,172.79,172.95,172.78,172.84,2019.0,160.7279,160.8767,160.7186,160.7744,2019.0
2018-10-05 12:25:00,172.84,173.03,172.83,173.0,4611.0,160.7744,160.9511,160.7651,160.9232,4611.0
2018-10-05 12:30:00,173.01,173.11,172.91,172.97,13424.0,160.9325,161.0255,160.8395,160.8953,13424.0
2018-10-05 12:35:00,172.99,173.08,172.95,172.95,9368.0,160.9139,160.9976,160.8767,160.8767,9368.0
2018-10-05 12:40:00,172.94,172.95,172.79,172.86,4605.0,160.8674,160.8767,160.7279,160.793,4605.0
2018-10-05 12:45:00,172.94,173.09,172.94,173.03,4505.0,160.8674,161.0069,160.8674,160.9511,4505.0
2018-10-05 12:50:00,173.13,173.18,173.06,173.15,3119.0,161.0441,161.0906,160.979,161.0627,3119.0
2018-10-05 12:55:00,173.11,173.14,172.94,173.0,4212.0,161.0255,161.0534,160.8674,160.9232,4212.0
2018-10-05 13:00:00,172.99,172.99,172.66,172.87,2669.0,160.9139,160.9139,160.6069,160.8023,2669.0
2018-10-05 13:05:00,172.82,172.91,172.76,172.78,4697.0,160.7558,160.8395,160.7,160.7186,4697.0
2018-10-05 13:10:00,172.74,172.82,172.73,172.82,2764.0,160.6814,160.7558,160.6721,160.7558,2764.0
2018-10-05 13:15:00,172.86,172.93,172.8,172.8,3357.0,160.793,160.8581,160.7372,160.7372,3357.0
2018-10-05 13:20:00,172.75,172.8,172.7,172.76,11855.0,160.6907,160.7372,160.6442,160.7,11855.0
2018-10-05 13:25:00,172.75,172.85,172.64,172.72,7497.0,160.6907,160.7837,160.5883,160.6628,7497.0
2018-10-05 13:30:00,172.68,172.83,172.67,172.7,6350.0,160.6256,160.7651,160.6163,160.6442,6350.0
2018-10-05 13:35:00,172.77,172.88,172.64,172.82,6630.0,160.7093,160.8116,160.5883,160.7558,6630.0
2018-10-05 13:40:00,172.86,173.12,172.86,173.12,3870.0,160.793,161.0348,160.793,161.0348,3870.0
2018-10-05 13:45:00,173.19,173.32,173.11,173.32,5204.0,161.1,161.2209,161.0255,161.2209,5204.0
2018-10-05 13:50:00,173.27,173.33,173.25,173.33,7226.0,161.1744,161.2302,161.1558,161.2302,7226.0
2018-10-05 13:55:00,173.33,173.39,173.29,173.31,6120.0,161.2302,161.286,161.193,161.2116,6120.0
2018-10-05 14:00:00,173.32,173.37,173.29,173.37,8850.0,161.2209,161.2674,161.193,161.2674,8850.0
2018-10-05 14:05:00,173.34,173.47,173.18,173.18,5126.0,161.2395,161.3604,161.0906,161.0906,5126.0
2018-10-05 14:10:00,173.22,173.25,173.17,173.22,9861.0,161.1279,161.1558,161.0813,161.1279,9861.0
2018-10-05 14:15:00,173.2,173.32,173.16,173.31,9381.0,161.1093,161.2209,161.072,161.2116,9381.0
2018-10-05 14:20:00,173.29,173.55,173.28,173.52,7050.0,161.193,161.4348,161.1837,161.4069,7050.0
2018-10-05 14:25:00,173.5,173.68,173.5,173.61,16015.0,161.3883,161.5557,161.3883,161.4906,16015.0
2018-10-05 14:30:00,173.62,173.73,173.59,173.64,8548.0,161.4999,161.6023,161.472,161.5185,8548.0
2018-10-05 14:35:00,173.62,173.67,173.38,173.51,8682.0,161.4999,161.5464,161.2767,161.3976,8682.0
2018-10-05 14:40:00,173.59,173.71,173.4,173.56,9069.0,161.472,161.5837,161.2953,161.4441,9069.0
2018-10-05 14:45:00,173.59,173.65,173.57,173.63,12284.0,161.472,161.5278,161.4534,161.5092,12284.0
2018-10-05 14:50:00,173.63,173.65,173.53,173.58,18452.0,161.5092,161.5278,161.4162,161.4627,18452.0
2018-10-05 14:55:00,173.58,173.69,173.55,173.68,11472.0,161.4627,161.565,161.4348,161.5557,11472.0
2018-10-05 15:00:00,173.66,173.95,173.66,173.8,12140.0,161.5371,161.8069,161.5371,161.6674,12140.0
2018-10-05 15:05:00,173.8,174.0,173.75,173.95,15541.0,161.6674,161.8534,161.6209,161.8069,15541.0
2018-10-05 15:10:00,173.95,173.95,173.79,173.88,10325.0,161.8069,161.8069,161.6581,161.7418,10325.0
2018-10-05 15:15:00,173.86,173.95,173.76,173.93,18137.0,161.7232,161.8069,161.6302,161.7883,18137.0
2018-10-05 15:20:00,173.95,174.26,173.95,174.18,45704.0,161.8069,162.0953,161.8069,162.0208,45704.0
2018-10-05 15:25:00,174.12,174.12,173.83,173.93,13114.0,161.965,161.965,161.6953,161.7883,13114.0
2018-10-05 15:30:00,173.81,173.91,173.68,173.69,9603.0,161.6767,161.7697,161.5557,161.565,9603.0
2018-10-05 15:35:00,173.7,173.85,173.67,173.75,11146.0,161.5743,161.7139,161.5464,161.6209,11146.0
2018-10-05 15:40:00,173.75,173.98,173.73,173.98,10380.0,161.6209,161.8348,161.6023,161.8348,10380.0
2018-10-05 15:45:00,174.0,174.31,174.0,174.27,18058.0,161.8534,162.1418,161.8534,162.1046,18058.0
2018-10-05 15:50:00,174.25,174.25,174.04,174.15,26365.0,162.086,162.086,161.8906,161.9929,26365.0
2018-10-05 15:55:00,174.15,174.16,173.9,174.07,92387.0,161.9929,162.0022,161.7604,161.9185,92387.0
2018-10-08 09:30:00,174.16,174.94,174.16,174.45,25004.0,162.0022,162.7278,162.0022,162.272,25004.0
2018-10-08 09:35:00,174.69,174.92,173.92,174.91,13938.0,162.4952,162.7092,161.779,162.6999,13938.0
2018-10-08 09:40:00,174.91,175.94,174.78,175.72,12727.0,162.6999,163.658,162.579,163.4533,12727.0
2018-10-08 09:45:00,175.67,175.94,175.58,175.72,27150.0,163.4068,163.658,163.3231,163.4533,27150.0
2018-10-08 09:50:00,175.66,176.44,175.59,176.24,43714.0,163.3975,164.1231,163.3324,163.937,43714.0
2018-10-08 09:55:00,176.26,176.58,176.25,176.44,14764.0,163.9556,164.2533,163.9463,164.1231,14764.0
2018-10-08 10:00:00,176.41,176.58,176.19,176.31,12792.0,164.0952,164.2533,163.8905,164.0022,12792.0
2018-10-08 10:05:00,176.28,176.69,176.1,176.69,10819.0,163.9742,164.3556,163.8068,164.3556,10819.0
2018-10-08 10:10:00,176.7,176.74,176.17,176.17,14294.0,164.3649,164.4021,163.8719,163.8719,14294.0
2018-10-08 10:15:00,176.09,176.24,175.97,176.1,7570.0,163.7975,163.937,163.6859,163.8068,7570.0
2018-10-08 10:20:00,176.19,176.22,175.91,176.01,10301.0,163.8905,163.9184,163.6301,163.7231,10301.0
2018-10-08 10:25:00,175.99,176.03,175.55,175.55,4340.0,163.7045,163.7417,163.2952,163.2952,4340.0
2018-10-08 10:30:00,175.62,175.74,175.5,175.63,6517.0,163.3603,163.4719,163.2487,163.3696,6517.0
2018-10-08 10:35:00,175.64,175.86,175.53,175.86,9725.0,163.3789,163.5836,163.2766,163.5836,9725.0
2018-10-08 10:40:00,175.95,175.95,175.65,175.65,5204.0,163.6673,163.6673,163.3882,163.3882,5204.0
2018-10-08 10:45:00,175.66,175.73,175.47,175.54,7928.0,163.3975,163.4626,163.2208,163.2859,7928.0
2018-10-08 10:50:00,175.54,175.57,175.46,175.56,6634.0,163.2859,163.3138,163.2115,163.3045,6634.0
2018-10-08 10:55:00,175.53,175.67,175.49,175.54,7018.0,163.2766,163.4068,163.2394,163.2859,7018.0
2018-10-08 11:00:00,175.5,175.66,175.4,175.63,11286.0,163.2487,163.3975,163.1557,163.3696,11286.0
2018-10-08 11:05:00,175.62,175.71,175.44,175.5,11707.0,163.3603,163.444,163.1929,163.2487,11707.0
2018-10-08 11:10:00,175.5,175.65,175.44,175.48,8400.0,163.2487,163.3882,163.1929,163.2301,8400.0
2018-10-08 11:15:00,175.53,175.56,175.16,175.24,7043.0,163.2766,163.3045,162.9324,163.0068,7043.0
2018-10-08 11:20:00,175.31,175.43,175.09,175.14,12500.0,163.072,163.1836,162.8673,162.9138,12500.0
2018-10-08 11:25:00,175.23,175.26,174.48,174.57,18759.0,162.9975,163.0254,162.2999,162.3836,18759.0
2018-10-08 11:30:00,174.67,174.69,174.32,174.34,20277.0,162.4766,162.4952,162.1511,162.1697,20277.0
2018-10-08 11:35:00,174.44,174.5,174.24,174.37,17220.0,162.2627,162.3185,162.0767,162.1976,17220.0
2018-10-08 11:40:00,174.37,174.37,174.03,174.17,8922.0,162.1976,162.1976,161.8813,162.0115,8922.0
2018-10-08 11:45:00,174.03,174.18,173.83,174.17,12780.0,161.8813,162.0208,161.6953,162.0115,12780.0
2018-10-08 11:50:00,174.11,174.23,174.03,174.05,19318.0,161.9557,162.0674,161.8813,161.8999,19318.0
2018-10-08 11:55:00,173.93,174.06,173.84,174.0,3961.0,161.7883,161.9092,161.7046,161.8534,3961.0
2018-10-08 12:00:00,174.1,174.17,173.88,174.11,4743.0,161.9464,162.0115,161.7418,161.9557,4743.0
2018-10-08 12:05:00,174.16,174.16,173.98,174.09,8730.0,162.0022,162.0022,161.8348,161.9371,8730.0
2018-10-08 12:10:00,174.1,174.11,173.78,173.84,14202.0,161.9464,161.9557,161.6488,161.7046,14202.0
2018-10-08 12:15:00,173.88,173.93,173.79,173.84,4700.0,161.7418,161.7883,161.6581,161.7046,4700.0
2018-10-08 12:20:00,173.82,174.05,173.66,173.96,5142.0,161.686,161.8999,161.5371,161.8162,5142.0
2018-10-08 12:25:00,173.93,174.13,173.91,174.11,3212.0,161.7883,161.9743,161.7697,161.9557,3212.0
2018-10-08 12:30:00,173.97,173.97,173.88,173.91,3498.0,161.8255,161.8255,161.7418,161.7697,3498.0
2018-10-08 12:35:00,173.89,173.98,173.83,173.97,7669.0,161.7511,161.8348,161.6953,161.8255,7669.0
2018-10-08 12:40:00,173.94,174.0,173.86,173.91,3542.0,161.7976,161.8534,161.7232,161.7697,3542.0
2018-10-08 12:45:00,173.95,173.98,173.76,173.82,3353.0,161.8069,161.8348,161.6302,161.686,3353.0
2018-10-08 12:50:00,173.84,173.93,173.74,173.78,5934.0,161.7046,161.7883,161.6116,161.6488,5934.0
2018-10-08 12:55:00,173.82,173.82,173.58,173.58,4500.0,161.686,161.686,161.4627,161.4627,4500.0
2018-10-08 13:00:00,173.59,173.8,173.55,173.74,5100.0,161.472,161.6674,161.4348,161.6116,5100.0
2018-10-08 13:05:00,173.76,174.07,173.74,174.07,6060.0,161.6302,161.9185,161.6116,161.9185,6060.0
2018-10-08 13:10:00,174.07,174.13,174.0,174.05,6504.0,161.9185,161.9743,161.8534,161.8999,6504.0
2018-10-08 13:15:00,173.98,174.06,173.86,173.86,8703.0,161.8348,161.9092,161.7232,161.7232,8703.0
2018-10-08 13:20:00,173.93,173.94,173.78,173.84,3332.0,161.7883,161.7976,161.6488,161.7046,3332.0
2018-10-08 13:25:00,173.86,174.04,173.86,173.91,3263.0,161.7232,161.8906,161.7232,161.7697,3263.0
2018-10-08 13:30:00,173.91,174.16,173.84,174.13,6196.0,161.7697,162.0022,161.7046,161.9743,6196.0
2018-10-08 13:35:00,174.19,174.3,174.17,174.25,4100.0,162.0301,162.1325,162.0115,162.086,4100.0
2018-10-08 13:40:00,174.28,174.44,174.24,174.44,8924.0,162.1139,162.2627,162.0767,162.2627,8924.0
2018-10-08 13:45:00,174.33,174.43,174.32,174.39,3800.0,162.1604,162.2534,162.1511,162.2162,3800.0
2018-10-08 13:50:00,174.32,174.4,174.29,174.34,12581.0,162.1511,162.2255,162.1232,162.1697,12581.0
2018-10-08 13:55:00,174.32,174.36,174.19,174.25,17890.0,162.1511,162.1883,162.0301,162.086,17890.0
2018-10-08 14:00:00,174.22,174.26,173.24,173.57,25288.0,162.058,162.0953,161.1465,161.4534,25288.0
2018-10-08 14:05:00,173.53,173.89,173.51,173.88,19180.0,161.4162,161.7511,161.3976,161.7418,19180.0
2018-10-08 14:10:00,173.73,173.94,173.65,173.83,19274.0,161.6023,161.7976,161.5278,161.6953,19274.0
2018-10-08 14:15:00,173.84,173.99,173.72,173.91,12279.0,161.7046,161.8441,161.593,161.7697,12279.0
2018-10-08 14:20:00,173.97,174.17,173.94,174.11,13596.0,161.8255,162.0115,161.7976,161.9557,13596.0
2018-10-08 14:25:00,174.15,174.36,174.1,174.27,12431.0,161.9929,162.1883,161.9464,162.1046,12431.0
2018-10-08 14:30:00,174.31,174.69,174.24,174.69,18208.0,162.1418,162.4952,162.0767,162.4952,18208.0
2018-10-08 14:35:00,174.71,174.81,174.52,174.79,7927.0,162.5138,162.6069,162.3371,162.5883,7927.0
2018-10-08 14:40:00,174.79,174.88,174.72,174.82,7132.0,162.5883,162.672,162.5231,162.6162,7132.0
2018-10-08 14:45:00,174.8,175.15,174.8,174.93,4576.0,162.5976,162.9231,162.5976,162.7185,4576.0
2018-10-08 14:50:00,174.93,175.12,174.78,174.81,3770.0,162.7185,162.8952,162.579,162.6069,3770.0
2018-10-08 14:55:00,174.87,174.87,174.55,174.55,3408.0,162.6627,162.6627,162.365,162.365,3408.0
2018-10-08 15:00:00,174.56,174.87,174.53,174.79,3865.0,162.3743,162.6627,162.3464,162.5883,3865.0
2018-10-08 15:05:00,174.77,174.88,174.66,174.84,8326.0,162.5697,162.672,162.4673,162.6348,8326.0
2018-10-08 15:10:00,174.85,175.03,174.85,174.93,4640.0,162.6441,162.8115,162.6441,162.7185,4640.0
2018-10-08 15:15:00,174.94,175.14,174.94,175.01,9006.0,162.7278,162.9138,162.7278,162.7929,9006.0
2018-10-08 15:20:00,175.0,175.06,174.8,174.96,79266.0,162.7836,162.8394,162.5976,162.7464,79266.0
2018-10-08 15:25:00,175.0,175.06,174.95,175.01,11038.0,162.7836,162.8394,162.7371,162.7929,11038.0
2018-10-08 15:30:00,175.05,175.16,174.96,175.09,10213.0,162.8301,162.9324,162.7464,162.8673,10213.0
2018-10-08 15:35:00,175.06,175.14,175.0,175.07,11395.0,162.8394,162.9138,162.7836,162.8487,11395.0
2018-10-08 15:40:00,175.11,175.2,175.02,175.13,9658.0,162.8859,162.9696,162.8022,162.9045,9658.0
2018-10-08 15:45:00,175.18,175.25,175.03,175.03,11992.0,162.951,163.0161,162.8115,162.8115,11992.0
2018-10-08 15:50:00,175.04,175.11,175.0,175.05,26291.0,162.8208,162.8859,162.7836,162.8301,26291.0
2018-10-08 15:55:00,175.03,175.09,175.0,175.01,62418.0,162.8115,162.8673,162.7836,162.7929,62418.0
2018-10-09 09:30:00,175.06,175.26,174.15,175.06,15792.0,162.8394,163.0254,161.9929,162.8394,15792.0
2018-10-09 09:35:00,175.17,175.74,175.02,175.63,5822.0,162.9417,163.4719,162.8022,163.3696,5822.0
2018-10-09 09:40:00,175.62,175.96,175.29,175.9,10639.0,163.3603,163.6766,163.0534,163.6208,10639.0
2018-10-09 09:45:00,175.9,175.94,175.06,175.08,19129.0,163.6208,163.658,162.8394,162.858,19129.0
2018-10-09 09:50:00,175.13,175.36,175.04,175.36,5370.0,162.9045,163.1185,162.8208,163.1185,5370.0
2018-10-09 09:55:00,175.41,175.56,175.28,175.56,3900.0,163.165,163.3045,163.0441,163.3045,3900.0
2018-10-09 10:00:00,175.56,175.84,175.47,175.77,10429.0,163.3045,163.565,163.2208,163.4998,10429.0
2018-10-09 10:05:00,175.8,175.85,175.48,175.64,7405.0,163.5278,163.5743,163.2301,163.3789,7405.0
2018-10-09 10:10:00,175.67,175.84,175.51,175.67,6700.0,163.4068,163.565,163.258,163.4068,6700.0
2018-10-09 10:15:00,175.8,175.95,175.75,175.86,5953.0,163.5278,163.6673,163.4812,163.5836,5953.0
2018-10-09 10:20:00,175.91,176.13,175.9,176.12,4271.0,163.6301,163.8347,163.6208,163.8254,4271.0
2018-10-09 10:25:00,176.12,176.2,175.9,176.07,5260.0,163.8254,163.8998,163.6208,163.7789,5260.0
2018-10-09 10:30:00,175.98,176.32,175.98,176.26,6925.0,163.6952,164.0115,163.6952,163.9556,6925.0
2018-10-09 10:35:00,176.3,176.44,176.2,176.25,6844.0,163.9928,164.1231,163.8998,163.9463,6844.0
2018-10-09 10:40:00,176.19,176.52,176.14,176.47,11430.0,163.8905,164.1975,163.844,164.151,11430.0
2018-10-09 10:45:00,176.45,176.63,176.35,176.62,11839.0,164.1324,164.2998,164.0394,164.2905,11839.0
2018-10-09 10:50:00,176.64,176.64,176.22,176.33,10711.0,164.3091,164.3091,163.9184,164.0208,10711.0
2018-10-09 10:55:00,176.33,176.43,176.12,176.23,10905.0,164.0208,164.1138,163.8254,163.9277,10905.0
2018-10-09 11:00:00,176.23,176.25,176.07,176.17,11800.0,163.9277,163.9463,163.7789,163.8719,11800.0
2018-10-09 11:05:00,176.15,176.29,176.04,176.11,6958.0,163.8533,163.9835,163.751,163.8161,6958.0
2018-10-09 11:10:00,176.12,176.45,176.02,176.44,9029.0,163.8254,164.1324,163.7324,164.1231,9029.0
2018-10-09 11:15:00,176.45,176.53,176.05,176.18,5472.0,164.1324,164.2068,163.7603,163.8812,5472.0
2018-10-09 11:20:00,176.23,176.27,176.13,176.16,15154.0,163.9277,163.9649,163.8347,163.8626,15154.0
2018-10-09 11:25:00,176.12,176.36,176.12,176.32,19337.0,163.8254,164.0487,163.8254,164.0115,19337.0
2018-10-09 11:30:00,176.31,176.4,176.01,176.07,8342.0,164.0022,164.0859,163.7231,163.7789,8342.0
2018-10-09 11:35:00,176.07,176.14,176.01,176.11,4434.0,163.7789,163.844,163.7231,163.8161,4434.0
2018-10-09 11:40:00,176.08,176.3,176.04,176.17,7229.0,163.7882,163.9928,163.751,163.8719,7229.0
2018-10-09 11:45:00,176.21,176.24,176.05,176.16,2665.0,163.9091,163.937,163.7603,163.8626,2665.0
2018-10-09 11:50:00,176.14,176.39,176.14,176.29,5617.0,163.844,164.0766,163.844,163.9835,5617.0
2018-10-09 11:55:00,176.3,176.3,176.13,176.2,6283.0,163.9928,163.9928,163.8347,163.8998,6283.0
2018-10-09 12:00:00,176.18,176.48,176.18,176.36,5990.0,163.8812,164.1603,163.8812,164.0487,5990.0
2018-10-09 12:05:00,176.33,176.5,176.25,176.44,16209.0,164.0208,164.1789,163.9463,164.1231,16209.0
2018-10-09 12:10:00,176.35,176.47,176.23,176.23,6785.0,164.0394,164.151,163.9277,163.9277,6785.0
2018-10-09 12:15:00,176.21,176.28,176.08,176.14,2243.0,163.9091,163.9742,163.7882,163.844,2243.0
2018-10-09 12:20:00,176.11,176.12,175.89,175.93,3250.0,163.8161,163.8254,163.6115,163.6487,3250.0
2018-10-09 12:25:00,175.9,175.95,175.83,175.83,2319.0,163.6208,163.6673,163.5557,163.5557,2319.0
2018-10-09 12:30:00,175.78,175.89,175.75,175.84,4251.0,163.5091,163.6115,163.4812,163.565,4251.0
2018-10-09 12:35:00,175.86,176.03,175.82,176.03,1800.0,163.5836,163.7417,163.5464,163.7417,1800.0
2018-10-09 12:40:00,176.04,176.04,175.7,175.71,2600.0,163.751,163.751,163.4347,163.444,2600.0
2018-10-09 12:45:00,175.65,175.74,175.48,175.62,4216.0,163.3882,163.4719,163.2301,163.3603,4216.0
2018-10-09 12:50:00,175.55,175.62,175.46,175.46,3605.0,163.2952,163.3603,163.2115,163.2115,3605.0
2018-10-09 12:55:00,175.49,175.59,175.38,175.41,2978.0,163.2394,163.3324,163.1371,163.165,2978.0
2018-10-09 13:00:00,175.37,175.37,175.14,175.22,3080.0,163.1278,163.1278,162.9138,162.9882,3080.0
2018-10-09 13:05:00,175.14,175.37,175.14,175.32,1600.0,162.9138,163.1278,162.9138,163.0813,1600.0
2018-10-09 13:10:00,175.39,175.66,175.39,175.66,6993.0,163.1464,163.3975,163.1464,163.3975,6993.0
2018-10-09 13:15:00,175.63,175.73,175.54,175.56,4723.0,163.3696,163.4626,163.2859,163.3045,4723.0
2018-10-09 13:20:00,175.61,175.82,175.61,175.81,2767.0,163.351,163.5464,163.351,163.5371,2767.0
2018-10-09 13:25:00,175.74,175.76,175.63,175.67,4900.0,163.4719,163.4905,163.3696,163.4068,4900.0
2018-10-09 13:30:00,175.67,175.67,175.48,175.54,4638.0,163.4068,163.4068,163.2301,163.2859,4638.0
2018-10-09 13:35:00,175.46,175.5,175.28,175.45,2675.0,163.2115,163.2487,163.0441,163.2022,2675.0
2018-10-09 13:40:00,175.51,175.52,175.29,175.41,4924.0,163.258,163.2673,163.0534,163.165,4924.0
2018-10-09 13:45:00,175.3,175.76,175.3,175.65,7595.0,163.0627,163.4905,163.0627,163.3882,7595.0
2018-10-09 13:50:00,175.67,175.8,175.61,175.8,3151.0,163.4068,163.5278,163.351,163.5278,3151.0
2018-10-09 13:55:00,175.82,175.86,175.74,175.74,3623.0,163.5464,163.5836,163.4719,163.4719,3623.0
2018-10-09 14:00:00,175.74,175.78,175.63,175.69,3700.0,163.4719,163.5091,163.3696,163.4254,3700.0
2018-10-09 14:05:00,175.69,175.96,175.64,175.95,5500.0,163.4254,163.6766,163.3789,163.6673,5500.0
2018-10-09 14:10:00,175.9,175.98,175.78,175.92,3100.0,163.6208,163.6952,163.5091,163.6394,3100.0
2018-10-09 14:15:00,175.99,176.07,175.92,175.97,3965.0,163.7045,163.7789,163.6394,163.6859,3965.0
2018-10-09 14:20:00,175.92,176.06,175.9,176.06,3195.0,163.6394,163.7696,163.6208,163.7696,3195.0
2018-10-09 14:25:00,176.01,176.11,175.96,176.06,3602.0,163.7231,163.8161,163.6766,163.7696,3602.0
2018-10-09 14:30:00,176.11,176.11,175.95,175.99,5763.0,163.8161,163.8161,163.6673,163.7045,5763.0
2018-10-09 14:35:00,175.86,176.02,175.86,176.0,5621.0,163.5836,163.7324,163.5836,163.7138,5621.0
2018-10-09 14:40:00,176.02,176.1,175.94,176.05,2609.0,163.7324,163.8068,163.658,163.7603,2609.0
2018-10-09 14:45:00,176.08,176.08,175.87,176.06,6293.0,163.7882,163.7882,163.5929,163.7696,6293.0
2018-10-09 14:50:00,176.03,176.34,176.03,176.23,26386.0,163.7417,164.0301,163.7417,163.9277,26386.0
2018-10-09 14:55:00,176.26,176.34,176.2,176.29,4704.0,163.9556,164.0301,163.8998,163.9835,4704.0
2018-10-09 15:00:00,176.32,176.55,176.29,176.45,6315.0,164.0115,164.2254,163.9835,164.1324,6315.0
2018-10-09 15:05:00,176.49,176.62,176.39,176.57,14557.0,164.1696,164.2905,164.0766,164.244,14557.0
2018-10-09 15:10:00,176.57,176.61,176.45,176.56,3530.0,164.244,164.2812,164.1324,164.2347,3530.0
2018-10-09 15:15:00,176.49,176.49,176.32,176.38,5926.0,164.1696,164.1696,164.0115,164.0673,5926.0
2018-10-09 15:20:00,176.4,176.42,175.94,175.94,6112.0,164.0859,164.1045,163.658,163.658,6112.0
2018-10-09 15:25:00,176.02,176.08,175.96,175.98,11437.0,163.7324,163.7882,163.6766,163.6952,11437.0
2018-10-09 15:30:00,175.98,176.02,175.91,175.97,8106.0,163.6952,163.7324,163.6301,163.6859,8106.0
2018-10-09 15:35:00,175.94,175.97,175.9,175.92,14740.0,163.658,163.6859,163.6208,163.6394,14740.0
2018-10-09 15:40:00,175.9,175.92,175.75,175.8,16682.0,163.6208,163.6394,163.4812,163.5278,16682.0
2018-10-09 15:45:00,175.83,176.11,175.83,176.05,18512.0,163.5557,163.8161,163.5557,163.7603,18512.0
2018-10-09 15:50:00,176.06,176.26,175.95,176.26,36635.0,163.7696,163.9556,163.6673,163.9556,36635.0
2018-10-09 15:55:00,176.22,176.27,176.04,176.11,63114.0,163.9184,163.9649,163.751,163.8161,63114.0
2018-10-10 09:30:00,176.0,176.06,175.07,175.07,8989.0,163.7138,163.7696,162.8487,162.8487,8989.0
2018-10-10 09:35:00,175.08,175.61,175.08,175.51,4408.0,162.858,163.351,162.858,163.258,4408.0
2018-10-10 09:40:00,175.31,175.76,175.21,175.76,6699.0,163.072,163.4905,162.9789,163.4905,6699.0
2018-10-10 09:45:00,175.71,176.08,175.67,175.9,11950.0,163.444,163.7882,163.4068,163.6208,11950.0
2018-10-10 09:50:00,175.87,176.31,175.87,176.31,10514.0,163.5929,164.0022,163.5929,164.0022,10514.0
2018-10-10 09:55:00,176.2,176.5,176.16,176.5,22859.0,163.8998,164.1789,163.8626,164.1789,22859.0
2018-10-10 10:00:00,176.5,176.53,176.08,176.31,43020.0,164.1789,164.2068,163.7882,164.0022,43020.0
2018-10-10 10:05:00,176.31,176.42,176.17,176.22,13704.0,164.0022,164.1045,163.8719,163.9184,13704.0
2018-10-10 10:10:00,176.32,176.47,176.24,176.43,17899.0,164.0115,164.151,163.937,164.1138,17899.0
2018-10-10 10:15:00,176.35,176.65,176.35,176.55,88659.0,164.0394,164.3184,164.0394,164.2254,88659.0
2018-10-10 10:20:00,176.56,176.7,176.41,176.7,17097.0,164.2347,164.3649,164.0952,164.3649,17097.0
2018-10-10 10:25:00,176.59,176.62,175.73,175.78,9350.0,164.2626,164.2905,163.4626,163.5091,9350.0
2018-10-10 10:30:00,175.77,175.85,175.31,175.61,14890.0,163.4998,163.5743,163.072,163.351,14890.0
2018-10-10 10:35:00,175.61,175.68,175.26,175.26,16544.0,163.351,163.4161,163.0254,163.0254,16544.0
2018-10-10 10:40:00,175.31,175.43,175.15,175.43,9988.0,163.072,163.1836,162.9231,163.1836,9988.0
2018-10-10 10:45:00,175.44,175.64,175.38,175.46,7120.0,163.1929,163.3789,163.1371,163.2115,7120.0
2018-10-10 10:50:00,175.47,176.0,175.38,175.62,13901.0,163.2208,163.7138,163.1371,163.3603,13901.0
2018-10-10 10:55:00,175.48,175.48,175.11,175.22,12568.0,163.2301,163.2301,162.8859,162.9882,12568.0
2018-10-10 11:00:00,175.19,175.26,174.97,175.0,15152.0,162.9603,163.0254,162.7557,162.7836,15152.0
2018-10-10 11:05:00,174.98,175.08,174.92,175.0,17500.0,162.765,162.858,162.7092,162.7836,17500.0
2018-10-10 11:10:00,175.02,175.31,174.95,175.18,14998.0,162.8022,163.072,162.7371,162.951,14998.0
2018-10-10 11:15:00,175.23,175.41,175.18,175.27,11478.0,162.9975,163.165,162.951,163.0348,11478.0
2018-10-10 11:20:00,175.32,175.32,174.89,175.14,22482.0,163.0813,163.0813,162.6813,162.9138,22482.0
2018-10-10 11:25:00,175.17,175.5,175.17,175.49,10014.0,162.9417,163.2487,162.9417,163.2394,10014.0
2018-10-10 11:30:00,175.44,175.44,175.1,175.1,12299.0,163.1929,163.1929,162.8766,162.8766,12299.0
2018-10-10 11:35:00,175.12,175.12,174.56,174.56,6818.0,162.8952,162.8952,162.3743,162.3743,6818.0
2018-10-10 11:40:00,174.62,174.94,174.56,174.8,40046.0,162.4301,162.7278,162.3743,162.5976,40046.0
2018-10-10 11:45:00,174.76,174.89,174.66,174.84,6421.0,162.5604,162.6813,162.4673,162.6348,6421.0
2018-10-10 11:50:00,174.89,175.0,174.73,174.86,10718.0,162.6813,162.7836,162.5324,162.6534,10718.0
2018-10-10 11:55:00,174.8,174.88,174.7,174.74,4140.0,162.5976,162.672,162.5045,162.5417,4140.0
2018-10-10 12:00:00,174.73,174.76,174.58,174.69,6227.0,162.5324,162.5604,162.3929,162.4952,6227.0
2018-10-10 12:05:00,174.67,174.69,174.47,174.69,11746.0,162.4766,162.4952,162.2906,162.4952,11746.0
2018-10-10 12:10:00,174.65,174.72,174.48,174.7,12123.0,162.458,162.5231,162.2999,162.5045,12123.0
2018-10-10 12:15:00,174.72,175.0,174.71,175.0,55534.0,162.5231,162.7836,162.5138,162.7836,55534.0
2018-10-10 12:20:00,174.92,174.92,174.65,174.65,55391.0,162.7092,162.7092,162.458,162.458,55391.0
2018-10-10 12:25:00,174.67,174.73,174.48,174.48,24428.0,162.4766,162.5324,162.2999,162.2999,24428.0
2018-10-10 12:30:00,174.47,174.47,174.29,174.42,10396.0,162.2906,162.2906,162.1232,162.2441,10396.0
2018-10-10 12:35:00,174.38,174.4,174.1,174.14,6261.0,162.2069,162.2255,161.9464,161.9836,6261.0
2018-10-10 12:40:00,174.12,174.36,174.11,174.27,6770.0,161.965,162.1883,161.9557,162.1046,6770.0
2018-10-10 12:45:00,174.28,174.51,174.28,174.43,10252.0,162.1139,162.3278,162.1139,162.2534,10252.0
2018-10-10 12:50:00,174.43,174.55,174.37,174.38,23475.0,162.2534,162.365,162.1976,162.2069,23475.0
2018-10-10 12:55:00,174.42,174.42,174.11,174.11,4497.0,162.2441,162.2441,161.9557,161.9557,4497.0
2018-10-10 13:00:00,174.09,174.09,173.64,173.72,6891.0,161.9371,161.9371,161.5185,161.593,6891.0
2018-10-10 13:05:00,173.71,173.97,173.68,173.94,11080.0,161.5837,161.8255,161.5557,161.7976,11080.0
2018-10-10 13:10:00,173.91,174.19,173.88,174.17,11826.0,161.7697,162.0301,161.7418,162.0115,11826.0
2018-10-10 13:15:00,174.18,174.2,174.01,174.2,5739.0,162.0208,162.0394,161.8627,162.0394,5739.0
2018-10-10 13:20:00,174.16,174.21,173.97,174.1,8024.0,162.0022,162.0487,161.8255,161.9464,8024.0
2018-10-10 13:25:00,174.09,174.09,173.71,173.77,12459.0,161.9371,161.9371,161.5837,161.6395,12459.0
2018-10-10 13:30:00,173.8,173.83,173.65,173.8,26920.0,161.6674,161.6953,161.5278,161.6674,26920.0
2018-10-10 13:35:00,173.81,173.84,173.67,173.76,5456.0,161.6767,161.7046,161.5464,161.6302,5456.0
2018-10-10 13:40:00,173.78,173.78,173.54,173.58,5188.0,161.6488,161.6488,161.4255,161.4627,5188.0
2018-10-10 13:45:00,173.64,173.7,173.57,173.69,11235.0,161.5185,161.5743,161.4534,161.565,11235.0
2018-10-10 13:50:00,173.68,173.68,173.43,173.5,17589.0,161.5557,161.5557,161.3232,161.3883,17589.0
2018-10-10 13:55:00,173.49,173.49,173.1,173.16,10666.0,161.379,161.379,161.0162,161.072,10666.0
2018-10-10 14:00:00,173.19,173.26,173.09,173.09,8958.0,161.1,161.1651,161.0069,161.0069,8958.0
2018-10-10 14:05:00,173.11,173.11,172.7,172.74,8149.0,161.0255,161.0255,160.6442,160.6814,8149.0
2018-10-10 14:10:00,172.77,172.98,172.77,172.88,10603.0,160.7093,160.9046,160.7093,160.8116,10603.0
2018-10-10 14:15:00,172.85,173.06,172.82,172.92,10835.0,160.7837,160.979,160.7558,160.8488,10835.0
2018-10-10 14:20:00,172.97,172.98,172.6,172.77,16688.0,160.8953,160.9046,160.5511,160.7093,16688.0
2018-10-10 14:25:00,172.67,172.7,172.38,172.48,33250.0,160.6163,160.6442,160.3465,160.4395,33250.0
2018-10-10 14:30:00,172.44,172.61,172.17,172.17,24988.0,160.4023,160.5604,160.1512,160.1512,24988.0
2018-10-10 14:35:00,172.21,172.26,172.1,172.2,21650.0,160.1884,160.2349,160.086,160.1791,21650.0
2018-10-10 14:40:00,172.15,172.22,172.03,172.05,9625.0,160.1326,160.1977,160.0209,160.0395,9625.0
2018-10-10 14:45:00,172.07,172.41,172.02,172.34,10567.0,160.0581,160.3744,160.0116,160.3093,10567.0
2018-10-10 14:50:00,172.33,172.65,172.33,172.47,10667.0,160.3,160.5976,160.3,160.4302,10667.0
2018-10-10 14:55:00,172.46,172.64,172.4,172.57,14302.0,160.4209,160.5883,160.3651,160.5232,14302.0
2018-10-10 15:00:00,172.53,172.53,172.28,172.35,11725.0,160.486,160.486,160.2535,160.3186,11725.0
2018-10-10 15:05:00,172.4,172.4,172.22,172.27,15976.0,160.3651,160.3651,160.1977,160.2442,15976.0
2018-10-10 15:10:00,172.22,172.24,171.67,171.71,20488.0,160.1977,160.2163,159.6861,159.7233,20488.0
2018-10-10 15:15:00,171.71,171.84,171.55,171.58,16872.0,159.7233,159.8442,159.5744,159.6023,16872.0
2018-10-10 15:20:00,171.57,172.5,171.57,172.46,28728.0,159.593,160.4581,159.593,160.4209,28728.0
2018-10-10 15:25:00,172.45,172.62,172.28,172.56,48428.0,160.4116,160.5697,160.2535,160.5139,48428.0
2018-10-10 15:30:00,172.55,172.61,172.2,172.22,23889.0,160.5046,160.5604,160.1791,160.1977,23889.0
2018-10-10 15:35:00,172.16,172.17,171.79,171.81,13392.0,160.1419,160.1512,159.7977,159.8163,13392.0
2018-10-10 15:40:00,171.8,171.9,171.45,171.9,25968.0,159.807,159.9,159.4814,159.9,25968.0
2018-10-10 15:45:00,171.87,172.34,171.55,172.27,61800.0,159.8721,160.3093,159.5744,160.2442,61800.0
2018-10-10 15:50:00,172.27,172.31,171.45,171.47,62523.0,160.2442,160.2814,159.4814,159.5,62523.0
2018-10-10 15:55:00,171.44,171.44,170.8,171.19,88728.0,159.4721,159.4721,158.8768,159.2396,88728.0
2018-10-11 09:30:00,170.54,170.54,169.29,169.47,37115.0,158.6349,158.6349,157.4722,157.6396,37115.0
2018-10-11 09:35:00,169.42,170.17,169.42,170.11,7062.0,157.5931,158.2908,157.5931,158.235,7062.0
2018-10-11 09:40:00,170.2,170.74,170.07,170.56,11380.0,158.3187,158.821,158.1978,158.6535,11380.0
2018-10-11 09:45:00,170.6,171.32,170.56,171.21,11699.0,158.6908,159.3605,158.6535,159.2582,11699.0
2018-10-11 09:50:00,171.13,171.5,171.06,171.19,6779.0,159.1838,159.5279,159.1186,159.2396,6779.0
2018-10-11 09:55:00,171.27,171.65,171.17,171.65,6485.0,159.314,159.6675,159.221,159.6675,6485.0
2018-10-11 10:00:00,171.45,171.69,170.9,170.91,13176.0,159.4814,159.7047,158.9698,158.9791,13176.0
2018-10-11 10:05:00,170.98,171.36,170.77,171.36,7943.0,159.0442,159.3977,158.8489,159.3977,7943.0
2018-10-11 10:10:00,171.26,171.35,170.73,171.04,12316.0,159.3047,159.3884,158.8117,159.1,12316.0
2018-10-11 10:15:00,171.0,171.26,170.96,171.14,25964.0,159.0628,159.3047,159.0256,159.1931,25964.0
2018-10-11 10:20:00,171.08,171.23,170.94,171.04,30298.0,159.1372,159.2768,159.007,159.1,30298.0
2018-10-11 10:25:00,170.95,171.35,170.82,170.86,16298.0,159.0163,159.3884,158.8954,158.9326,16298.0
2018-10-11 10:30:00,170.79,170.96,170.43,170.45,8332.0,158.8675,159.0256,158.5326,158.5512,8332.0
2018-10-11 10:35:00,170.46,170.74,170.41,170.62,13605.0,158.5605,158.821,158.514,158.7094,13605.0
2018-10-11 10:40:00,170.72,171.0,170.65,170.9,4200.0,158.8024,159.0628,158.7373,158.9698,4200.0
2018-10-11 10:45:00,171.06,171.09,170.59,170.67,7012.0,159.1186,159.1465,158.6815,158.7559,7012.0
2018-10-11 10:50:00,170.7,170.81,170.28,170.42,8924.0,158.7838,158.8861,158.3931,158.5233,8924.0
2018-10-11 10:55:00,170.45,170.5,170.23,170.3,5064.0,158.5512,158.5977,158.3466,158.4117,5064.0
2018-10-11 11:00:00,170.3,170.3,169.42,169.43,7202.0,158.4117,158.4117,157.5931,157.6024,7202.0
2018-10-11 11:05:00,169.52,169.8,169.48,169.69,6108.0,157.6861,157.9466,157.6489,157.8443,6108.0
2018-10-11 11:10:00,169.64,169.74,169.46,169.47,20221.0,157.7978,157.8908,157.6303,157.6396,20221.0
2018-10-11 11:15:00,169.47,169.85,169.46,169.62,5902.0,157.6396,157.9931,157.6303,157.7792,5902.0
2018-10-11 11:20:00,169.7,170.34,169.7,169.94,10441.0,157.8536,158.4489,157.8536,158.0768,10441.0
2018-10-11 11:25:00,169.98,170.22,169.9,169.92,4828.0,158.114,158.3373,158.0396,158.0582,4828.0
2018-10-11 11:30:00,169.97,170.01,169.59,170.01,3336.0,158.1047,158.1419,157.7513,158.1419,3336.0
2018-10-11 11:35:00,169.87,169.87,169.55,169.7,7815.0,158.0117,158.0117,157.7141,157.8536,7815.0
2018-10-11 11:40:00,169.83,170.26,169.75,170.07,5802.0,157.9745,158.3745,157.9001,158.1978,5802.0
2018-10-11 11:45:00,170.04,170.37,169.89,170.37,14035.0,158.1698,158.4768,158.0303,158.4768,14035.0
2018-10-11 11:50:00,170.25,170.84,170.23,170.63,5946.0,158.3652,158.914,158.3466,158.7187,5946.0
2018-10-11 11:55:00,170.55,170.77,170.35,170.46,4562.0,158.6442,158.8489,158.4582,158.5605,4562.0
2018-10-11 12:00:00,170.44,170.78,170.29,170.38,5549.0,158.5419,158.8582,158.4024,158.4861,5549.0
2018-10-11 12:05:00,170.37,170.52,170.24,170.39,3710.0,158.4768,158.6163,158.3559,158.4954,3710.0
2018-10-11 12:10:00,170.41,170.71,170.4,170.7,3440.0,158.514,158.7931,158.5047,158.7838,3440.0
2018-10-11 12:15:00,170.73,170.84,170.55,170.75,7186.0,158.8117,158.914,158.6442,158.8303,7186.0
2018-10-11 12:20:00,170.81,171.36,170.81,171.35,11609.0,158.8861,159.3977,158.8861,159.3884,11609.0
2018-10-11 12:25:00,171.39,171.47,170.99,170.99,7458.0,159.4256,159.5,159.0535,159.0535,7458.0
2018-10-11 12:30:00,171.0,171.71,170.96,171.32,13200.0,159.0628,159.7233,159.0256,159.3605,13200.0
2018-10-11 12:35:00,171.28,171.37,170.97,171.05,2782.0,159.3233,159.407,159.0349,159.1093,2782.0
2018-10-11 12:40:00,170.96,171.2,170.95,171.2,4929.0,159.0256,159.2489,159.0163,159.2489,4929.0
2018-10-11 12:45:00,171.18,171.18,170.75,170.84,4257.0,159.2303,159.2303,158.8303,158.914,4257.0
2018-10-11 12:50:00,170.81,170.81,170.61,170.73,3400.0,158.8861,158.8861,158.7001,158.8117,3400.0
2018-10-11 12:55:00,170.71,170.86,170.59,170.82,2710.0,158.7931,158.9326,158.6815,158.8954,2710.0
2018-10-11 13:00:00,170.79,170.83,170.38,170.41,5059.0,158.8675,158.9047,158.4861,158.514,5059.0
2018-10-11 13:05:00,170.39,170.71,170.39,170.56,2802.0,158.4954,158.7931,158.4954,158.6535,2802.0
2018-10-11 13:10:00,170.51,170.92,170.4,170.91,6186.0,158.607,158.9884,158.5047,158.9791,6186.0
2018-10-11 13:15:00,170.94,171.15,170.91,171.09,3853.0,159.007,159.2024,158.9791,159.1465,3853.0
2018-10-11 13:20:00,171.12,171.15,170.82,170.84,5523.0,159.1745,159.2024,158.8954,158.914,5523.0
2018-10-11 13:25:00,170.82,170.86,170.61,170.81,5327.0,158.8954,158.9326,158.7001,158.8861,5327.0
2018-10-11 13:30:00,170.88,171.06,170.67,170.7,3151.0,158.9512,159.1186,158.7559,158.7838,3151.0
2018-10-11 13:35:00,170.54,170.7,170.5,170.56,1700.0,158.6349,158.7838,158.5977,158.6535,1700.0
2018-10-11 13:40:00,170.61,170.72,170.32,170.32,3730.0,158.7001,158.8024,158.4303,158.4303,3730.0
2018-10-11 13:45:00,170.41,170.46,170.14,170.16,5340.0,158.514,158.5605,158.2629,158.2815,5340.0
2018-10-11 13:50:00,170.06,170.17,169.95,170.14,7289.0,158.1885,158.2908,158.0861,158.2629,7289.0
2018-10-11 13:55:00,170.2,170.52,170.01,170.52,2498.0,158.3187,158.6163,158.1419,158.6163,2498.0
2018-10-11 14:00:00,170.46,170.54,170.22,170.4,3254.0,158.5605,158.6349,158.3373,158.5047,3254.0
2018-10-11 14:05:00,170.47,170.49,170.15,170.24,3967.0,158.5698,158.5884,158.2722,158.3559,3967.0
2018-10-11 14:10:00,170.19,170.22,169.89,169.94,5551.0,158.3094,158.3373,158.0303,158.0768,5551.0
2018-10-11 14:15:00,170.04,170.05,169.78,169.92,3699.0,158.1698,158.1791,157.928,158.0582,3699.0
2018-10-11 14:20:00,169.9,170.19,169.81,169.98,5428.0,158.0396,158.3094,157.9559,158.114,5428.0
2018-10-11 14:25:00,169.82,170.1,169.68,169.99,7605.0,157.9652,158.2257,157.835,158.1233,7605.0
2018-10-11 14:30:00,169.81,169.82,169.49,169.5,4397.0,157.9559,157.9652,157.6582,157.6675,4397.0
2018-10-11 14:35:00,169.5,169.5,168.93,169.04,12156.0,157.6675,157.6675,157.1373,157.2397,12156.0
2018-10-11 14:40:00,168.95,168.95,168.07,168.09,15442.0,157.1559,157.1559,156.3374,156.356,15442.0
2018-10-11 14:45:00,168.01,168.54,167.18,168.26,21907.0,156.2816,156.7746,155.5095,156.5141,21907.0
2018-10-11 14:50:00,168.16,168.91,168.09,168.66,8847.0,156.4211,157.1187,156.356,156.8862,8847.0
2018-10-11 14:55:00,168.69,168.89,168.32,168.76,6470.0,156.9141,157.1001,156.5699,156.9792,6470.0
2018-10-11 15:00:00,168.76,169.29,168.58,169.26,14799.0,156.9792,157.4722,156.8118,157.4443,14799.0
2018-10-11 15:05:00,169.18,169.18,168.54,168.55,6537.0,157.3699,157.3699,156.7746,156.7839,6537.0
2018-10-11 15:10:00,168.49,169.51,168.34,169.31,10300.0,156.728,157.6768,156.5885,157.4908,10300.0
2018-10-11 15:15:00,169.27,170.4,169.27,170.4,11167.0,157.4536,158.5047,157.4536,158.5047,11167.0
2018-10-11 15:20:00,170.22,170.7,170.06,170.53,13523.0,158.3373,158.7838,158.1885,158.6256,13523.0
2018-10-11 15:25:00,170.54,170.68,170.23,170.29,7033.0,158.6349,158.7652,158.3466,158.4024,7033.0
2018-10-11 15:30:00,170.18,170.43,169.97,170.06,12352.0,158.3001,158.5326,158.1047,158.1885,12352.0
2018-10-11 15:35:00,170.0,170.19,169.43,169.98,16232.0,158.1326,158.3094,157.6024,158.114,16232.0
2018-10-11 15:40:00,169.81,169.85,169.3,169.42,17568.0,157.9559,157.9931,157.4815,157.5931,17568.0
2018-10-11 15:45:00,169.34,169.42,168.34,168.34,26105.0,157.5187,157.5931,156.5885,156.5885,26105.0
2018-10-11 15:50:00,168.38,169.01,168.26,168.72,40810.0,156.6257,157.2117,156.5141,156.942,40810.0
2018-10-11 15:55:00,168.7,168.96,168.66,168.73,109186.0,156.9234,157.1652,156.8862,156.9513,109186.0
2018-10-12 09:30:00,171.06,171.06,170.3,170.64,17594.0,159.1186,159.1186,158.4117,158.728,17594.0
2018-10-12 09:35:00,170.38,171.3,170.35,170.67,13310.0,158.4861,159.3419,158.4582,158.7559,13310.0
2018-10-12 09:40:00,170.58,170.85,170.51,170.6,27254.0,158.6722,158.9233,158.607,158.6908,27254.0
2018-10-12 09:45:00,170.6,170.69,170.15,170.43,32440.0,158.6908,158.7745,158.2722,158.5326,32440.0
2018-10-12 09:50:00,170.38,170.49,170.14,170.42,5327.0,158.4861,158.5884,158.2629,158.5233,5327.0
2018-10-12 09:55:00,170.52,170.84,170.48,170.84,5205.0,158.6163,158.914,158.5791,158.914,5205.0
2018-10-12 10:00:00,170.78,171.71,170.63,171.61,11526.0,158.8582,159.7233,158.7187,159.6302,11526.0
2018-10-12 10:05:00,171.63,172.5,171.63,172.4,29617.0,159.6489,160.4581,159.6489,160.3651,29617.0
2018-10-12 10:10:00,172.39,172.53,172.06,172.06,18013.0,160.3558,160.486,160.0488,160.0488,18013.0
2018-10-12 10:15:00,172.06,172.08,171.05,171.27,11687.0,160.0488,160.0674,159.1093,159.314,11687.0
2018-10-12 10:20:00,171.25,171.38,171.0,171.0,16615.0,159.2954,159.4163,159.0628,159.0628,16615.0
2018-10-12 10:25:00,171.0,171.15,170.77,170.78,4290.0,159.0628,159.2024,158.8489,158.8582,4290.0
2018-10-12 10:30:00,170.59,170.94,170.58,170.82,5710.0,158.6815,159.007,158.6722,158.8954,5710.0
2018-10-12 10:35:00,170.96,171.46,170.94,171.02,7779.0,159.0256,159.4907,159.007,159.0814,7779.0
2018-10-12 10:40:00,171.17,171.4,171.0,171.4,5612.0,159.221,159.4349,159.0628,159.4349,5612.0
2018-10-12 10:45:00,171.39,171.39,171.1,171.1,2689.0,159.4256,159.4256,159.1558,159.1558,2689.0
2018-10-12 10:50:00,171.26,171.57,171.2,171.38,4750.0,159.3047,159.593,159.2489,159.4163,4750.0
2018-10-12 10:55:00,171.48,171.49,170.94,170.94,8700.0,159.5093,159.5186,159.007,159.007,8700.0
2018-10-12 11:00:00,171.03,171.22,170.85,170.87,11243.0,159.0907,159.2675,158.9233,158.9419,11243.0
2018-10-12 11:05:00,170.81,171.22,170.79,171.19,9800.0,158.8861,159.2675,158.8675,159.2396,9800.0
2018-10-12 11:10:00,171.19,171.32,171.07,171.13,5647.0,159.2396,159.3605,159.1279,159.1838,5647.0
2018-10-12 11:15:00,171.11,171.11,170.83,170.91,3918.0,159.1652,159.1652,158.9047,158.9791,3918.0
2018-10-12 11:20:00,170.94,171.13,170.84,170.84,3575.0,159.007,159.1838,158.914,158.914,3575.0
2018-10-12 11:25:00,170.8,170.8,170.52,170.66,3295.0,158.8768,158.8768,158.6163,158.7466,3295.0
2018-10-12 11:30:00,170.6,170.72,170.5,170.69,3151.0,158.6908,158.8024,158.5977,158.7745,3151.0
2018-10-12 11:35:00,170.7,170.7,170.43,170.43,2196.0,158.7838,158.7838,158.5326,158.5326,2196.0
2018-10-12 11:40:00,170.5,170.51,170.17,170.19,3035.0,158.5977,158.607,158.2908,158.3094,3035.0
2018-10-12 11:45:00,170.08,170.26,169.82,170.16,3475.0,158.2071,158.3745,157.9652,158.2815,3475.0
2018-10-12 11:50:00,170.2,170.37,170.14,170.29,3050.0,158.3187,158.4768,158.2629,158.4024,3050.0
2018-10-12 11:55:00,170.19,170.54,170.1,170.19,3807.0,158.3094,158.6349,158.2257,158.3094,3807.0
2018-10-12 12:00:00,170.25,170.25,170.05,170.17,2401.0,158.3652,158.3652,158.1791,158.2908,2401.0
2018-10-12 12:05:00,169.88,170.05,169.77,170.05,3600.0,158.021,158.1791,157.9187,158.1791,3600.0
2018-10-12 12:10:00,170.01,170.5,169.79,170.5,8804.0,158.1419,158.5977,157.9373,158.5977,8804.0
2018-10-12 12:15:00,170.44,170.5,170.08,170.08,9181.0,158.5419,158.5977,158.2071,158.2071,9181.0
2018-10-12 12:20:00,170.07,170.17,169.95,170.12,2651.0,158.1978,158.2908,158.0861,158.2443,2651.0
2018-10-12 12:25:00,169.95,169.95,169.49,169.67,3355.0,158.0861,158.0861,157.6582,157.8257,3355.0
2018-10-12 12:30:00,169.53,169.82,169.5,169.64,2400.0,157.6954,157.9652,157.6675,157.7978,2400.0
2018-10-12 12:35:00,169.59,169.59,169.26,169.26,4010.0,157.7513,157.7513,157.4443,157.4443,4010.0
2018-10-12 12:40:00,169.31,169.38,168.99,168.99,4226.0,157.4908,157.5559,157.1931,157.1931,4226.0
2018-10-12 12:45:00,168.96,169.23,168.9,169.04,5958.0,157.1652,157.4164,157.1094,157.2397,5958.0
2018-10-12 12:50:00,169.03,169.36,169.03,169.36,8047.0,157.2304,157.5373,157.2304,157.5373,8047.0
2018-10-12 12:55:00,169.35,169.76,169.35,169.76,2854.0,157.528,157.9094,157.528,157.9094,2854.0
2018-10-12 13:00:00,169.75,170.05,169.53,170.05,3224.0,157.9001,158.1791,157.6954,158.1791,3224.0
2018-10-12 13:05:00,170.19,170.3,170.03,170.28,5417.0,158.3094,158.4117,158.1605,158.3931,5417.0
2018-10-12 13:10:00,170.39,170.48,170.13,170.23,3019.0,158.4954,158.5791,158.2536,158.3466,3019.0
2018-10-12 13:15:00,170.27,170.36,169.88,169.92,3829.0,158.3838,158.4675,158.021,158.0582,3829.0
2018-10-12 13:20:00,170.0,170.2,169.97,170.03,3413.0,158.1326,158.3187,158.1047,158.1605,3413.0
2018-10-12 13:25:00,170.03,170.07,169.62,169.67,5539.0,158.1605,158.1978,157.7792,157.8257,5539.0
2018-10-12 13:30:00,169.48,169.58,169.4,169.47,3190.0,157.6489,157.742,157.5745,157.6396,3190.0
2018-10-12 13:35:00,169.33,169.39,169.08,169.37,4959.0,157.5094,157.5652,157.2769,157.5466,4959.0
2018-10-12 13:40:00,169.46,169.68,169.35,169.68,5825.0,157.6303,157.835,157.528,157.835,5825.0
2018-10-12 13:45:00,169.74,170.18,169.74,170.18,3310.0,157.8908,158.3001,157.8908,158.3001,3310.0
2018-10-12 13:50:00,170.19,170.19,169.84,170.11,5019.0,158.3094,158.3094,157.9838,158.235,5019.0
2018-10-12 13:55:00,170.12,170.12,169.65,169.65,3165.0,158.2443,158.2443,157.8071,157.8071,3165.0
2018-10-12 14:00:00,169.52,169.53,169.28,169.49,4400.0,157.6861,157.6954,157.4629,157.6582,4400.0
2018-10-12 14:05:00,169.43,169.53,169.28,169.28,3274.0,157.6024,157.6954,157.4629,157.4629,3274.0
2018-10-12 14:10:00,169.28,169.32,168.89,168.89,6722.0,157.4629,157.5001,157.1001,157.1001,6722.0
2018-10-12 14:15:00,169.0,169.45,168.99,169.39,5509.0,157.2024,157.621,157.1931,157.5652,5509.0
2018-10-12 14:20:00,169.47,169.5,169.2,169.25,4400.0,157.6396,157.6675,157.3885,157.435,4400.0
2018-10-12 14:25:00,169.21,169.49,169.03,169.49,4561.0,157.3978,157.6582,157.2304,157.6582,4561.0
2018-10-12 14:30:00,169.42,169.44,169.05,169.19,4509.0,157.5931,157.6117,157.249,157.3792,4509.0
2018-10-12 14:35:00,169.21,169.23,169.05,169.13,3600.0,157.3978,157.4164,157.249,157.3234,3600.0
2018-10-12 14:40:00,169.18,169.22,168.91,169.0,5022.0,157.3699,157.4071,157.1187,157.2024,5022.0
2018-10-12 14:45:00,169.03,169.1,168.94,169.08,4200.0,157.2304,157.2955,157.1466,157.2769,4200.0
2018-10-12 14:50:00,169.03,169.54,169.03,169.54,5490.0,157.2304,157.7048,157.2304,157.7048,5490.0
2018-10-12 14:55:00,169.69,169.78,169.64,169.64,3900.0,157.8443,157.928,157.7978,157.7978,3900.0
2018-10-12 15:00:00,169.7,169.8,169.39,169.53,8524.0,157.8536,157.9466,157.5652,157.6954,8524.0
2018-10-12 15:05:00,169.55,169.89,169.42,169.81,10335.0,157.7141,158.0303,157.5931,157.9559,10335.0
2018-10-12 15:10:00,169.83,170.01,169.7,169.86,9115.0,157.9745,158.1419,157.8536,158.0024,9115.0
2018-10-12 15:15:00,169.82,169.87,169.58,169.58,6888.0,157.9652,158.0117,157.742,157.742,6888.0
2018-10-12 15:20:00,169.65,169.91,169.65,169.86,8214.0,157.8071,158.0489,157.8071,158.0024,8214.0
2018-10-12 15:25:00,169.94,170.47,169.92,170.4,7170.0,158.0768,158.5698,158.0582,158.5047,7170.0
2018-10-12 15:30:00,170.43,170.88,170.35,170.88,10560.0,158.5326,158.9512,158.4582,158.9512,10560.0
2018-10-12 15:35:00,170.81,170.81,170.5,170.58,14373.0,158.8861,158.8861,158.5977,158.6722,14373.0
2018-10-12 15:40:00,170.57,171.27,170.57,171.18,13365.0,158.6628,159.314,158.6628,159.2303,13365.0
2018-10-12 15:45:00,171.27,171.33,170.9,171.15,14851.0,159.314,159.3698,158.9698,159.2024,14851.0
2018-10-12 15:50:00,171.16,171.45,171.16,171.4,19055.0,159.2117,159.4814,159.2117,159.4349,19055.0
2018-10-12 15:55:00,171.38,171.67,170.96,170.98,51178.0,159.4163,159.6861,159.0256,159.0442,51178.0
2018-10-15 09:30:00,170.66,171.33,170.05,170.05,16826.0,158.7466,159.3698,158.1791,158.1791,16826.0
2018-10-15 09:35:00,170.24,170.59,170.05,170.09,4762.0,158.3559,158.6815,158.1791,158.2164,4762.0
2018-10-15 09:40:00,170.01,170.17,169.79,170.14,3527.0,158.1419,158.2908,157.9373,158.2629,3527.0
2018-10-15 09:45:00,170.21,170.46,170.08,170.08,4434.0,158.328,158.5605,158.2071,158.2071,4434.0
2018-10-15 09:50:00,169.96,169.96,169.73,169.74,606.0,158.0954,158.0954,157.8815,157.8908,606.0
2018-10-15 09:55:00,169.7,170.16,169.69,169.84,7329.0,157.8536,158.2815,157.8443,157.9838,7329.0
2018-10-15 10:00:00,169.81,169.96,169.81,169.91,1663.0,157.9559,158.0954,157.9559,158.0489,1663.0
2018-10-15 10:05:00,169.76,170.11,169.65,169.98,2116.0,157.9094,158.235,157.8071,158.114,2116.0
2018-10-15 10:10:00,169.86,169.87,169.61,169.61,1630.0,158.0024,158.0117,157.7699,157.7699,1630.0
2018-10-15 10:15:00,169.42,169.48,169.12,169.15,3200.0,157.5931,157.6489,157.3141,157.342,3200.0
2018-10-15 10:20:00,169.2,169.34,169.02,169.15,5597.0,157.3885,157.5187,157.2211,157.342,5597.0
2018-10-15 10:25:00,169.18,169.58,169.18,169.37,3676.0,157.3699,157.742,157.3699,157.5466,3676.0
2018-10-15 10:30:00,169.46,169.81,169.43,169.78,4800.0,157.6303,157.9559,157.6024,157.928,4800.0
2018-10-15 10:35:00,169.72,169.96,169.72,169.96,2500.0,157.8722,158.0954,157.8722,158.0954,2500.0
2018-10-15 10:40:00,169.94,170.18,169.93,170.18,6723.0,158.0768,158.3001,158.0675,158.3001,6723.0
2018-10-15 10:45:00,170.1,170.41,170.1,170.28,3237.0,158.2257,158.514,158.2257,158.3931,3237.0
2018-10-15 10:50:00,170.19,170.33,170.17,170.33,1932.0,158.3094,158.4396,158.2908,158.4396,1932.0
2018-10-15 10:55:00,170.37,170.47,170.34,170.46,2200.0,158.4768,158.5698,158.4489,158.5605,2200.0
2018-10-15 11:00:00,170.51,170.69,170.48,170.53,4117.0,158.607,158.7745,158.5791,158.6256,4117.0
2018-10-15 11:05:00,170.54,170.65,170.45,170.58,1761.0,158.6349,158.7373,158.5512,158.6722,1761.0
2018-10-15 11:10:00,170.56,170.86,170.56,170.8,4167.0,158.6535,158.9326,158.6535,158.8768,4167.0
2018-10-15 11:15:00,170.7,170.75,170.59,170.64,3476.0,158.7838,158.8303,158.6815,158.728,3476.0
2018-10-15 11:20:00,170.63,170.65,170.51,170.52,1340.0,158.7187,158.7373,158.607,158.6163,1340.0
2018-10-15 11:25:00,170.45,170.91,170.39,170.81,3521.0,158.5512,158.9791,158.4954,158.8861,3521.0
2018-10-15 11:30:00,170.91,171.13,170.91,170.99,2639.0,158.9791,159.1838,158.9791,159.0535,2639.0
2018-10-15 11:35:00,170.89,171.33,170.88,171.17,7405.0,158.9605,159.3698,158.9512,159.221,7405.0
2018-10-15 11:40:00,171.28,171.35,171.15,171.15,3176.0,159.3233,159.3884,159.2024,159.2024,3176.0
2018-10-15 11:45:00,171.07,171.19,171.03,171.03,2625.0,159.1279,159.2396,159.0907,159.0907,2625.0
2018-10-15 11:50:00,171.04,171.1,170.65,170.68,5127.0,159.1,159.1558,158.7373,158.7652,5127.0
2018-10-15 11:55:00,170.71,170.74,170.36,170.49,4650.0,158.7931,158.821,158.4675,158.5884,4650.0
2018-10-15 12:00:00,170.39,170.39,170.15,170.26,4146.0,158.4954,158.4954,158.2722,158.3745,4146.0
2018-10-15 12:05:00,170.18,170.32,170.15,170.22,2978.0,158.3001,158.4303,158.2722,158.3373,2978.0
2018-10-15 12:10:00,170.11,170.19,169.91,169.97,2594.0,158.235,158.3094,158.0489,158.1047,2594.0
2018-10-15 12:15:00,169.97,170.15,169.87,170.12,4791.0,158.1047,158.2722,158.0117,158.2443,4791.0
2018-10-15 12:20:00,170.09,170.35,170.08,170.35,4834.0,158.2164,158.4582,158.2071,158.4582,4834.0
2018-10-15 12:25:00,170.37,170.44,170.3,170.41,5049.0,158.4768,158.5419,158.4117,158.514,5049.0
2018-10-15 12:30:00,170.51,170.55,170.45,170.54,5575.0,158.607,158.6442,158.5512,158.6349,5575.0
2018-10-15 12:35:00,170.55,170.58,170.53,170.53,1500.0,158.6442,158.6722,158.6256,158.6256,1500.0
2018-10-15 12:40:00,170.58,170.59,170.41,170.41,1979.0,158.6722,158.6815,158.514,158.514,1979.0
2018-10-15 12:45:00,170.41,170.48,170.28,170.43,6632.0,158.514,158.5791,158.3931,158.5326,6632.0
2018-10-15 12:50:00,170.45,170.66,170.43,170.64,5202.0,158.5512,158.7466,158.5326,158.728,5202.0
2018-10-15 12:55:00,170.6,170.68,170.6,170.6,2801.0,158.6908,158.7652,158.6908,158.6908,2801.0
2018-10-15 13:00:00,170.64,170.81,170.56,170.78,4156.0,158.728,158.8861,158.6535,158.8582,4156.0
2018-10-15 13:05:00,170.83,170.92,170.79,170.89,3495.0,158.9047,158.9884,158.8675,158.9605,3495.0
2018-10-15 13:10:00,170.92,171.02,170.83,171.02,3908.0,158.9884,159.0814,158.9047,159.0814,3908.0
2018-10-15 13:15:00,170.93,171.08,170.9,171.01,4300.0,158.9977,159.1372,158.9698,159.0721,4300.0
2018-10-15 13:20:00,170.94,170.94,170.53,170.54,2134.0,159.007,159.007,158.6256,158.6349,2134.0
2018-10-15 13:25:00,170.58,170.6,170.43,170.55,3991.0,158.6722,158.6908,158.5326,158.6442,3991.0
2018-10-15 13:30:00,170.53,170.84,170.44,170.83,7863.0,158.6256,158.914,158.5419,158.9047,7863.0
2018-10-15 13:35:00,170.83,170.85,170.71,170.84,1400.0,158.9047,158.9233,158.7931,158.914,1400.0
2018-10-15 13:40:00,170.88,171.09,170.88,170.95,3653.0,158.9512,159.1465,158.9512,159.0163,3653.0
2018-10-15 13:45:00,171.0,171.07,170.85,171.07,3512.0,159.0628,159.1279,158.9233,159.1279,3512.0
2018-10-15 13:50:00,171.14,171.14,170.84,170.94,4200.0,159.1931,159.1931,158.914,159.007,4200.0
2018-10-15 13:55:00,171.01,171.09,170.9,170.99,2500.0,159.0721,159.1465,158.9698,159.0535,2500.0
2018-10-15 14:00:00,171.05,171.07,170.57,170.75,3650.0,159.1093,159.1279,158.6628,158.8303,3650.0
2018-10-15 14:05:00,170.71,170.71,170.47,170.47,2132.0,158.7931,158.7931,158.5698,158.5698,2132.0
2018-10-15 14:10:00,170.55,170.58,170.18,170.18,7213.0,158.6442,158.6722,158.3001,158.3001,7213.0
2018-10-15 14:15:00,170.17,170.32,170.14,170.2,4322.0,158.2908,158.4303,158.2629,158.3187,4322.0
2018-10-15 14:20:00,170.27,170.42,170.25,170.25,3465.0,158.3838,158.5233,158.3652,158.3652,3465.0
2018-10-15 14:25:00,170.21,170.25,170.08,170.18,2287.0,158.328,158.3652,158.2071,158.3001,2287.0
2018-10-15 14:30:00,170.1,170.25,170.04,170.22,5280.0,158.2257,158.3652,158.1698,158.3373,5280.0
2018-10-15 14:35:00,170.15,170.48,170.15,170.47,5606.0,158.2722,158.5791,158.2722,158.5698,5606.0
2018-10-15 14:40:00,170.48,170.83,170.48,170.83,4200.0,158.5791,158.9047,158.5791,158.9047,4200.0
2018-10-15 14:45:00,170.81,170.98,170.78,170.98,2991.0,158.8861,159.0442,158.8582,159.0442,2991.0
2018-10-15 14:50:00,171.03,171.15,171.01,171.05,9675.0,159.0907,159.2024,159.0721,159.1093,9675.0
2018-10-15 14:55:00,171.05,171.09,170.84,170.87,4718.0,159.1093,159.1465,158.914,158.9419,4718.0
2018-10-15 15:00:00,170.88,170.99,170.71,170.91,6117.0,158.9512,159.0535,158.7931,158.9791,6117.0
2018-10-15 15:05:00,170.92,171.06,170.64,170.74,7114.0,158.9884,159.1186,158.728,158.821,7114.0
2018-10-15 15:10:00,170.61,170.71,170.44,170.44,6000.0,158.7001,158.7931,158.5419,158.5419,6000.0
2018-10-15 15:15:00,170.43,170.47,170.22,170.22,4031.0,158.5326,158.5698,158.3373,158.3373,4031.0
2018-10-15 15:20:00,170.2,170.33,170.16,170.25,8035.0,158.3187,158.4396,158.2815,158.3652,8035.0
2018-10-15 15:25:00,170.2,170.29,169.97,170.0,10421.0,158.3187,158.4024,158.1047,158.1326,10421.0
2018-10-15 15:30:00,169.98,170.05,169.74,169.84,13244.0,158.114,158.1791,157.8908,157.9838,13244.0
2018-10-15 15:35:00,169.82,170.01,169.82,169.97,8957.0,157.9652,158.1419,157.9652,158.1047,8957.0
2018-10-15 15:40:00,169.93,170.16,169.93,170.01,10992.0,158.0675,158.2815,158.0675,158.1419,10992.0
2018-10-15 15:45:00,169.93,170.15,169.73,170.05,15184.0,158.0675,158.2722,157.8815,158.1791,15184.0
2018-10-15 15:50:00,169.97,170.17,169.74,169.88,18777.0,158.1047,158.2908,157.8908,158.021,18777.0
2018-10-15 15:55:00,169.86,169.94,169.39,169.44,55406.0,158.0024,158.0768,157.5652,157.6117,55406.0
2018-10-16 09:30:00,171.16,172.0,171.12,171.34,20587.0,159.2117,159.993,159.1745,159.3791,20587.0
2018-10-16 09:35:00,171.34,172.78,171.28,172.78,21687.0,159.3791,160.7186,159.3233,160.7186,21687.0
2018-10-16 09:40:00,172.73,172.87,172.21,172.66,20539.0,160.6721,160.8023,160.1884,160.6069,20539.0
2018-10-16 09:45:00,172.69,173.03,172.56,172.88,8868.0,160.6349,160.9511,160.5139,160.8116,8868.0
2018-10-16 09:50:00,172.9,172.91,172.16,172.16,20931.0,160.8302,160.8395,160.1419,160.1419,20931.0
2018-10-16 09:55:00,172.12,172.73,172.12,172.49,17831.0,160.1046,160.6721,160.1046,160.4488,17831.0
2018-10-16 10:00:00,172.49,173.0,172.33,172.84,43618.0,160.4488,160.9232,160.3,160.7744,43618.0
2018-10-16 10:05:00,172.85,172.85,172.45,172.81,7922.0,160.7837,160.7837,160.4116,160.7465,7922.0
2018-10-16 10:10:00,172.87,172.94,172.64,172.7,9903.0,160.8023,160.8674,160.5883,160.6442,9903.0
2018-10-16 10:15:00,172.67,172.83,172.67,172.76,12123.0,160.6163,160.7651,160.6163,160.7,12123.0
2018-10-16 10:20:00,172.75,173.0,172.75,172.96,8416.0,160.6907,160.9232,160.6907,160.886,8416.0
2018-10-16 10:25:00,172.99,172.99,172.77,172.81,7702.0,160.9139,160.9139,160.7093,160.7465,7702.0
2018-10-16 10:30:00,172.78,172.9,172.68,172.75,2603.0,160.7186,160.8302,160.6256,160.6907,2603.0
2018-10-16 10:35:00,172.72,172.77,172.63,172.69,1600.0,160.6628,160.7093,160.579,160.6349,1600.0
2018-10-16 10:40:00,172.78,173.05,172.65,173.0,9049.0,160.7186,160.9697,160.5976,160.9232,9049.0
2018-10-16 10:45:00,173.03,173.03,172.74,172.74,3611.0,160.9511,160.9511,160.6814,160.6814,3611.0
2018-10-16 10:50:00,172.72,172.98,172.7,172.83,11133.0,160.6628,160.9046,160.6442,160.7651,11133.0
2018-10-16 10:55:00,172.86,172.93,172.71,172.93,5127.0,160.793,160.8581,160.6535,160.8581,5127.0
2018-10-16 11:00:00,172.98,173.07,172.87,173.06,5096.0,160.9046,160.9883,160.8023,160.979,5096.0
2018-10-16 11:05:00,173.01,173.09,172.87,173.03,14062.0,160.9325,161.0069,160.8023,160.9511,14062.0
2018-10-16 11:10:00,173.02,173.19,172.94,173.19,9639.0,160.9418,161.1,160.8674,161.1,9639.0
2018-10-16 11:15:00,173.2,173.29,173.13,173.28,4300.0,161.1093,161.193,161.0441,161.1837,4300.0
2018-10-16 11:20:00,173.32,173.57,173.32,173.57,6748.0,161.2209,161.4534,161.2209,161.4534,6748.0
2018-10-16 11:25:00,173.57,173.6,173.41,173.43,4824.0,161.4534,161.4813,161.3046,161.3232,4824.0
2018-10-16 11:30:00,173.4,173.44,173.25,173.44,5955.0,161.2953,161.3325,161.1558,161.3325,5955.0
2018-10-16 11:35:00,173.44,173.67,173.44,173.62,4939.0,161.3325,161.5464,161.3325,161.4999,4939.0
2018-10-16 11:40:00,173.62,173.66,173.34,173.36,4859.0,161.4999,161.5371,161.2395,161.2581,4859.0
2018-10-16 11:45:00,173.4,173.65,173.4,173.65,7112.0,161.2953,161.5278,161.2953,161.5278,7112.0
2018-10-16 11:50:00,173.65,173.66,173.36,173.36,5811.0,161.5278,161.5371,161.2581,161.2581,5811.0
2018-10-16 11:55:00,173.47,173.67,173.47,173.67,2401.0,161.3604,161.5464,161.3604,161.5464,2401.0
2018-10-16 12:00:00,173.72,173.73,173.57,173.57,2536.0,161.593,161.6023,161.4534,161.4534,2536.0
2018-10-16 12:05:00,173.56,173.72,173.53,173.72,2886.0,161.4441,161.593,161.4162,161.593,2886.0
2018-10-16 12:10:00,173.75,173.75,173.65,173.69,5010.0,161.6209,161.6209,161.5278,161.565,5010.0
2018-10-16 12:15:00,173.76,173.77,173.6,173.68,3089.0,161.6302,161.6395,161.4813,161.5557,3089.0
2018-10-16 12:20:00,173.62,173.9,173.62,173.9,37362.0,161.4999,161.7604,161.4999,161.7604,37362.0
2018-10-16 12:25:00,173.85,174.06,173.85,174.06,12738.0,161.7139,161.9092,161.7139,161.9092,12738.0
2018-10-16 12:30:00,174.0,174.19,174.0,174.19,3300.0,161.8534,162.0301,161.8534,162.0301,3300.0
2018-10-16 12:35:00,174.16,174.25,174.11,174.2,2050.0,162.0022,162.086,161.9557,162.0394,2050.0
2018-10-16 12:40:00,174.16,174.26,174.1,174.23,6395.0,162.0022,162.0953,161.9464,162.0674,6395.0
2018-10-16 12:45:00,174.27,174.41,174.27,174.41,6074.0,162.1046,162.2348,162.1046,162.2348,6074.0
2018-10-16 12:50:00,174.41,174.59,174.41,174.59,7554.0,162.2348,162.4022,162.2348,162.4022,7554.0
2018-10-16 12:55:00,174.56,174.67,174.54,174.67,2477.0,162.3743,162.4766,162.3557,162.4766,2477.0
2018-10-16 13:00:00,174.68,174.7,174.61,174.62,6892.0,162.4859,162.5045,162.4208,162.4301,6892.0
2018-10-16 13:05:00,174.59,174.62,174.51,174.54,5943.0,162.4022,162.4301,162.3278,162.3557,5943.0
2018-10-16 13:10:00,174.55,174.62,174.5,174.59,5125.0,162.365,162.4301,162.3185,162.4022,5125.0
2018-10-16 13:15:00,174.62,174.62,174.42,174.53,7627.0,162.4301,162.4301,162.2441,162.3464,7627.0
2018-10-16 13:20:00,174.45,174.46,174.35,174.36,2200.0,162.272,162.2813,162.179,162.1883,2200.0
2018-10-16 13:25:00,174.4,174.4,174.29,174.32,4417.0,162.2255,162.2255,162.1232,162.1511,4417.0
2018-10-16 13:30:00,174.31,174.55,174.31,174.52,2393.0,162.1418,162.365,162.1418,162.3371,2393.0
2018-10-16 13:35:00,174.6,174.73,174.59,174.7,3562.0,162.4115,162.5324,162.4022,162.5045,3562.0
2018-10-16 13:40:00,174.72,174.75,174.62,174.67,2645.0,162.5231,162.5511,162.4301,162.4766,2645.0
2018-10-16 13:45:00,174.63,174.8,174.62,174.77,4077.0,162.4394,162.5976,162.4301,162.5697,4077.0
2018-10-16 13:50:00,174.76,174.78,174.58,174.58,5380.0,162.5604,162.579,162.3929,162.3929,5380.0
2018-10-16 13:55:00,174.58,174.62,174.48,174.61,8530.0,162.3929,162.4301,162.2999,162.4208,8530.0
2018-10-16 14:00:00,174.62,174.78,174.62,174.73,5321.0,162.4301,162.579,162.4301,162.5324,5321.0
2018-10-16 14:05:00,174.78,175.01,174.75,175.01,4588.0,162.579,162.7929,162.5511,162.7929,4588.0
2018-10-16 14:10:00,175.12,175.18,175.01,175.18,4980.0,162.8952,162.951,162.7929,162.951,4980.0
2018-10-16 14:15:00,175.2,175.2,174.83,175.01,11172.0,162.9696,162.9696,162.6255,162.7929,11172.0
2018-10-16 14:20:00,174.99,175.02,174.76,174.85,6884.0,162.7743,162.8022,162.5604,162.6441,6884.0
2018-10-16 14:25:00,174.84,174.94,174.7,174.74,11499.0,162.6348,162.7278,162.5045,162.5417,11499.0
2018-10-16 14:30:00,174.81,175.15,174.8,175.09,5445.0,162.6069,162.9231,162.5976,162.8673,5445.0
2018-10-16 14:35:00,175.07,175.24,175.05,175.17,5628.0,162.8487,163.0068,162.8301,162.9417,5628.0
2018-10-16 14:40:00,175.23,175.23,175.09,175.14,5950.0,162.9975,162.9975,162.8673,162.9138,5950.0
2018-10-16 14:45:00,175.11,175.39,175.08,175.38,6749.0,162.8859,163.1464,162.858,163.1371,6749.0
2018-10-16 14:50:00,175.31,175.45,175.28,175.41,11620.0,163.072,163.2022,163.0441,163.165,11620.0
2018-10-16 14:55:00,175.43,175.43,175.24,175.24,9407.0,163.1836,163.1836,163.0068,163.0068,9407.0
2018-10-16 15:00:00,175.2,175.2,174.91,174.97,17621.0,162.9696,162.9696,162.6999,162.7557,17621.0
2018-10-16 15:05:00,175.0,175.07,174.87,175.05,10929.0,162.7836,162.8487,162.6627,162.8301,10929.0
2018-10-16 15:10:00,175.05,175.21,174.92,175.21,9945.0,162.8301,162.9789,162.7092,162.9789,9945.0
2018-10-16 15:15:00,175.2,175.25,175.02,175.1,7053.0,162.9696,163.0161,162.8022,162.8766,7053.0
2018-10-16 15:20:00,175.07,175.07,174.7,174.7,7029.0,162.8487,162.8487,162.5045,162.5045,7029.0
2018-10-16 15:25:00,174.72,174.8,174.65,174.8,10721.0,162.5231,162.5976,162.458,162.5976,10721.0
2018-10-16 15:30:00,174.81,175.13,174.72,174.93,37631.0,162.6069,162.9045,162.5231,162.7185,37631.0
2018-10-16 15:35:00,174.99,175.18,174.99,175.18,16588.0,162.7743,162.951,162.7743,162.951,16588.0
2018-10-16 15:40:00,175.16,175.5,175.15,175.42,27163.0,162.9324,163.2487,162.9231,163.1743,27163.0
2018-10-16 15:45:00,175.42,175.5,175.18,175.31,50629.0,163.1743,163.2487,162.951,163.072,50629.0
2018-10-16 15:50:00,175.34,175.37,174.99,175.23,23905.0,163.0999,163.1278,162.7743,162.9975,23905.0
2018-10-16 15:55:00,175.2,175.25,174.96,175.03,67292.0,162.9696,163.0161,162.7464,162.8115,67292.0
2018-10-17 09:30:00,174.32,174.99,173.53,174.93,22679.0,162.1511,162.7743,161.4162,162.7185,22679.0
2018-10-17 09:35:00,174.73,174.91,174.53,174.83,6887.0,162.5324,162.6999,162.3464,162.6255,6887.0
2018-10-17 09:40:00,174.82,175.1,174.76,175.1,15228.0,162.6162,162.8766,162.5604,162.8766,15228.0
2018-10-17 09:45:00,175.01,175.04,174.73,174.73,5619.0,162.7929,162.8208,162.5324,162.5324,5619.0
2018-10-17 09:50:00,174.76,175.58,174.76,175.46,8345.0,162.5604,163.3231,162.5604,163.2115,8345.0
2018-10-17 09:55:00,175.45,175.86,175.31,175.31,6667.0,163.2022,163.5836,163.072,163.072,6667.0
2018-10-17 10:00:00,175.22,175.28,174.93,174.93,2225.0,162.9882,163.0441,162.7185,162.7185,2225.0
2018-10-17 10:05:00,174.99,175.13,174.98,175.02,2215.0,162.7743,162.9045,162.765,162.8022,2215.0
2018-10-17 10:10:00,174.94,174.94,174.5,174.5,1555.0,162.7278,162.7278,162.3185,162.3185,1555.0
2018-10-17 10:15:00,174.54,174.91,174.53,174.89,4072.0,162.3557,162.6999,162.3464,162.6813,4072.0
2018-10-17 10:20:00,174.96,175.28,174.73,175.0,8631.0,162.7464,163.0441,162.5324,162.7836,8631.0
2018-10-17 10:25:00,175.0,175.13,174.88,175.04,3616.0,162.7836,162.9045,162.672,162.8208,3616.0
2018-10-17 10:30:00,175.14,175.18,174.98,174.98,2110.0,162.9138,162.951,162.765,162.765,2110.0
2018-10-17 10:35:00,174.88,175.06,174.8,174.91,1841.0,162.672,162.8394,162.5976,162.6999,1841.0
2018-10-17 10:40:00,174.94,175.04,174.76,174.77,1440.0,162.7278,162.8208,162.5604,162.5697,1440.0
2018-10-17 10:45:00,174.7,174.72,174.38,174.55,3102.0,162.5045,162.5231,162.2069,162.365,3102.0
2018-10-17 10:50:00,174.54,174.57,174.34,174.35,5145.0,162.3557,162.3836,162.1697,162.179,5145.0
2018-10-17 10:55:00,174.4,174.65,174.4,174.52,2200.0,162.2255,162.458,162.2255,162.3371,2200.0
2018-10-17 11:00:00,174.48,174.54,174.24,174.29,4615.0,162.2999,162.3557,162.0767,162.1232,4615.0
2018-10-17 11:05:00,174.23,174.73,174.23,174.64,6679.0,162.0674,162.5324,162.0674,162.4487,6679.0
2018-10-17 11:10:00,174.58,174.74,174.57,174.63,2350.0,162.3929,162.5417,162.3836,162.4394,2350.0
2018-10-17 11:15:00,174.7,174.83,174.44,174.73,5551.0,162.5045,162.6255,162.2627,162.5324,5551.0
2018-10-17 11:20:00,174.84,174.97,174.83,174.85,900.0,162.6348,162.7557,162.6255,162.6441,900.0
2018-10-17 11:25:00,174.8,174.83,174.6,174.82,7171.0,162.5976,162.6255,162.4115,162.6162,7171.0
2018-10-17 11:30:00,174.83,174.98,174.8,174.94,6058.0,162.6255,162.765,162.5976,162.7278,6058.0
2018-10-17 11:35:00,175.01,175.19,174.95,174.95,6522.0,162.7929,162.9603,162.7371,162.7371,6522.0
2018-10-17 11:40:00,174.99,175.57,174.99,175.54,2600.0,162.7743,163.3138,162.7743,163.2859,2600.0
2018-10-17 11:45:00,175.58,175.7,175.58,175.7,1300.0,163.3231,163.4347,163.3231,163.4347,1300.0
2018-10-17 11:50:00,175.66,175.82,175.57,175.82,3000.0,163.3975,163.5464,163.3138,163.5464,3000.0
2018-10-17 11:55:00,175.85,176.11,175.71,175.98,9486.0,163.5743,163.8161,163.444,163.6952,9486.0
2018-10-17 12:00:00,176.04,176.09,175.91,175.96,5881.0,163.751,163.7975,163.6301,163.6766,5881.0
2018-10-17 12:05:00,176.0,176.11,175.97,176.0,9254.0,163.7138,163.8161,163.6859,163.7138,9254.0
2018-10-17 12:10:00,176.0,176.01,175.79,176.0,6314.0,163.7138,163.7231,163.5185,163.7138,6314.0
2018-10-17 12:15:00,175.95,176.23,175.95,176.1,2400.0,163.6673,163.9277,163.6673,163.8068,2400.0
2018-10-17 12:20:00,176.08,176.08,175.89,175.97,6961.0,163.7882,163.7882,163.6115,163.6859,6961.0
2018-10-17 12:25:00,175.98,175.98,175.65,175.67,3158.0,163.6952,163.6952,163.3882,163.4068,3158.0
2018-10-17 12:30:00,175.56,175.61,175.43,175.53,5078.0,163.3045,163.351,163.1836,163.2766,5078.0
2018-10-17 12:35:00,175.51,175.7,175.48,175.7,3580.0,163.258,163.4347,163.2301,163.4347,3580.0
2018-10-17 12:40:00,175.66,175.89,175.65,175.69,3332.0,163.3975,163.6115,163.3882,163.4254,3332.0
2018-10-17 12:45:00,175.63,175.63,175.36,175.39,2802.0,163.3696,163.3696,163.1185,163.1464,2802.0
2018-10-17 12:50:00,175.38,175.57,175.38,175.49,3432.0,163.1371,163.3138,163.1371,163.2394,3432.0
2018-10-17 12:55:00,175.53,175.68,175.48,175.48,4300.0,163.2766,163.4161,163.2301,163.2301,4300.0
2018-10-17 13:00:00,175.55,175.68,175.41,175.68,4249.0,163.2952,163.4161,163.165,163.4161,4249.0
2018-10-17 13:05:00,175.66,175.73,175.62,175.66,2155.0,163.3975,163.4626,163.3603,163.3975,2155.0
2018-10-17 13:10:00,175.7,175.98,175.64,175.77,5100.0,163.4347,163.6952,163.3789,163.4998,5100.0
2018-10-17 13:15:00,175.82,175.84,175.64,175.66,3008.0,163.5464,163.565,163.3789,163.3975,3008.0
2018-10-17 13:20:00,175.7,175.7,175.6,175.68,4461.0,163.4347,163.4347,163.3417,163.4161,4461.0
2018-10-17 13:25:00,175.62,175.64,175.54,175.62,2700.0,163.3603,163.3789,163.2859,163.3603,2700.0
2018-10-17 13:30:00,175.68,175.82,175.59,175.66,15854.0,163.4161,163.5464,163.3324,163.3975,15854.0
2018-10-17 13:35:00,175.65,175.92,175.64,175.87,6612.0,163.3882,163.6394,163.3789,163.5929,6612.0
2018-10-17 13:40:00,175.87,175.87,175.77,175.83,2826.0,163.5929,163.5929,163.4998,163.5557,2826.0
2018-10-17 13:45:00,175.78,175.87,175.72,175.87,3830.0,163.5091,163.5929,163.4533,163.5929,3830.0
2018-10-17 13:50:00,175.88,175.99,175.87,175.94,3598.0,163.6022,163.7045,163.5929,163.658,3598.0
2018-10-17 13:55:00,175.97,176.05,175.95,176.0,2115.0,163.6859,163.7603,163.6673,163.7138,2115.0
2018-10-17 14:00:00,175.92,175.94,175.33,175.58,11399.0,163.6394,163.658,163.0906,163.3231,11399.0
2018-10-17 14:05:00,175.65,175.79,175.53,175.53,2101.0,163.3882,163.5185,163.2766,163.2766,2101.0
2018-10-17 14:10:00,175.52,175.52,175.21,175.42,7235.0,163.2673,163.2673,162.9789,163.1743,7235.0
2018-10-17 14:15:00,175.42,175.42,175.04,175.1,7028.0,163.1743,163.1743,162.8208,162.8766,7028.0
2018-10-17 14:20:00,175.17,175.17,174.64,174.86,3865.0,162.9417,162.9417,162.4487,162.6534,3865.0
2018-10-17 14:25:00,174.87,175.05,174.87,174.9,2105.0,162.6627,162.8301,162.6627,162.6906,2105.0
2018-10-17 14:30:00,174.98,175.26,174.93,175.25,3100.0,162.765,163.0254,162.7185,163.0161,3100.0
2018-10-17 14:35:00,175.21,175.41,175.11,175.26,4220.0,162.9789,163.165,162.8859,163.0254,4220.0
2018-10-17 14:40:00,175.21,175.64,175.21,175.63,1500.0,162.9789,163.3789,162.9789,163.3696,1500.0
2018-10-17 14:45:00,175.66,175.69,175.58,175.66,1100.0,163.3975,163.4254,163.3231,163.3975,1100.0
2018-10-17 14:50:00,175.67,176.02,175.65,176.02,5921.0,163.4068,163.7324,163.3882,163.7324,5921.0
2018-10-17 14:55:00,176.07,176.1,175.97,175.98,2298.0,163.7789,163.8068,163.6859,163.6952,2298.0
2018-10-17 15:00:00,175.96,176.03,175.64,175.69,5077.0,163.6766,163.7417,163.3789,163.4254,5077.0
2018-10-17 15:05:00,175.67,175.88,175.67,175.88,3398.0,163.4068,163.6022,163.4068,163.6022,3398.0
2018-10-17 15:10:00,175.87,175.87,175.73,175.73,6816.0,163.5929,163.5929,163.4626,163.4626,6816.0
2018-10-17 15:15:00,175.74,175.74,175.43,175.49,8044.0,163.4719,163.4719,163.1836,163.2394,8044.0
2018-10-17 15:20:00,175.53,175.69,175.51,175.66,6324.0,163.2766,163.4254,163.258,163.3975,6324.0
2018-10-17 15:25:00,175.63,175.86,175.63,175.77,3913.0,163.3696,163.5836,163.3696,163.4998,3913.0
2018-10-17 15:30:00,175.81,175.91,175.45,175.48,8540.0,163.5371,163.6301,163.2022,163.2301,8540.0
2018-10-17 15:35:00,175.51,175.57,175.41,175.49,15600.0,163.258,163.3138,163.165,163.2394,15600.0
2018-10-17 15:40:00,175.47,175.53,175.33,175.5,19649.0,163.2208,163.2766,163.0906,163.2487,19649.0
2018-10-17 15:45:00,175.5,175.84,175.33,175.77,17021.0,163.2487,163.565,163.0906,163.4998,17021.0
2018-10-17 15:50:00,175.72,176.08,175.68,175.99,23087.0,163.4533,163.7882,163.4161,163.7045,23087.0
2018-10-17 15:55:00,175.96,176.48,175.95,176.21,74084.0,163.6766,164.1603,163.6673,163.9091,74084.0
2018-10-18 09:30:00,176.42,176.5,175.43,175.67,20087.0,164.1045,164.1789,163.1836,163.4068,20087.0
2018-10-18 09:35:00,175.55,175.79,175.42,175.74,14621.0,163.2952,163.5185,163.1743,163.4719,14621.0
2018-10-18 09:40:00,175.74,175.78,175.19,175.19,7774.0,163.4719,163.5091,162.9603,162.9603,7774.0
2018-10-18 09:45:00,175.16,175.29,175.0,175.18,7664.0,162.9324,163.0534,162.7836,162.951,7664.0
2018-10-18 09:50:00,175.06,175.16,174.62,174.62,12023.0,162.8394,162.9324,162.4301,162.4301,12023.0
2018-10-18 09:55:00,174.62,174.66,174.34,174.56,14071.0,162.4301,162.4673,162.1697,162.3743,14071.0
2018-10-18 10:00:00,174.49,174.63,174.4,174.6,11349.0,162.3092,162.4394,162.2255,162.4115,11349.0
2018-10-18 10:05:00,174.6,174.68,174.43,174.43,10414.0,162.4115,162.4859,162.2534,162.2534,10414.0
2018-10-18 10:10:00,174.43,174.47,174.13,174.43,7816.0,162.2534,162.2906,161.9743,162.2534,7816.0
2018-10-18 10:15:00,174.29,174.44,174.21,174.38,5580.0,162.1232,162.2627,162.0487,162.2069,5580.0
2018-10-18 10:20:00,174.45,174.85,174.44,174.85,6387.0,162.272,162.6441,162.2627,162.6441,6387.0
2018-10-18 10:25:00,174.91,175.25,174.87,175.25,10075.0,162.6999,163.0161,162.6627,163.0161,10075.0
2018-10-18 10:30:00,175.09,175.23,175.01,175.23,2951.0,162.8673,162.9975,162.7929,162.9975,2951.0
2018-10-18 10:35:00,175.35,175.59,175.32,175.59,3563.0,163.1092,163.3324,163.0813,163.3324,3563.0
2018-10-18 10:40:00,175.59,175.59,175.1,175.25,7300.0,163.3324,163.3324,162.8766,163.0161,7300.0
2018-10-18 10:45:00,175.28,175.28,175.12,175.15,2964.0,163.0441,163.0441,162.8952,162.9231,2964.0
2018-10-18 10:50:00,175.14,175.2,175.03,175.16,6670.0,162.9138,162.9696,162.8115,162.9324,6670.0
2018-10-18 10:55:00,175.16,175.28,175.01,175.01,13394.0,162.9324,163.0441,162.7929,162.7929,13394.0
2018-10-18 11:00:00,175.06,175.07,174.2,174.21,12945.0,162.8394,162.8487,162.0394,162.0487,12945.0
2018-10-18 11:05:00,174.16,174.49,174.16,174.36,19047.0,162.0022,162.3092,162.0022,162.1883,19047.0
2018-10-18 11:10:00,174.37,174.5,174.3,174.31,3948.0,162.1976,162.3185,162.1325,162.1418,3948.0
2018-10-18 11:15:00,174.28,174.45,173.88,173.88,9148.0,162.1139,162.272,161.7418,161.7418,9148.0
2018-10-18 11:20:00,173.87,173.96,173.58,173.62,6505.0,161.7325,161.8162,161.4627,161.4999,6505.0
2018-10-18 11:25:00,173.79,174.04,173.41,173.6,8900.0,161.6581,161.8906,161.3046,161.4813,8900.0
2018-10-18 11:30:00,173.47,173.58,172.9,172.9,8940.0,161.3604,161.4627,160.8302,160.8302,8940.0
2018-10-18 11:35:00,172.81,173.0,172.74,172.94,20112.0,160.7465,160.9232,160.6814,160.8674,20112.0
2018-10-18 11:40:00,172.96,173.0,172.63,172.73,11657.0,160.886,160.9232,160.579,160.6721,11657.0
2018-10-18 11:45:00,172.69,172.73,172.13,172.46,17472.0,160.6349,160.6721,160.1139,160.4209,17472.0
2018-10-18 11:50:00,172.5,172.57,172.11,172.5,5599.0,160.4581,160.5232,160.0953,160.4581,5599.0
2018-10-18 11:55:00,172.6,172.6,172.37,172.4,5812.0,160.5511,160.5511,160.3372,160.3651,5812.0
2018-10-18 12:00:00,172.44,172.5,172.31,172.31,6012.0,160.4023,160.4581,160.2814,160.2814,6012.0
2018-10-18 12:05:00,172.4,172.66,172.34,172.38,6012.0,160.3651,160.6069,160.3093,160.3465,6012.0
2018-10-18 12:10:00,172.32,172.42,172.26,172.38,5660.0,160.2907,160.3837,160.2349,160.3465,5660.0
2018-10-18 12:15:00,172.31,172.31,172.02,172.03,5560.0,160.2814,160.2814,160.0116,160.0209,5560.0
2018-10-18 12:20:00,172.07,172.55,172.07,172.55,3613.0,160.0581,160.5046,160.0581,160.5046,3613.0
2018-10-18 12:25:00,172.54,172.6,172.43,172.47,5043.0,160.4953,160.5511,160.393,160.4302,5043.0
2018-10-18 12:30:00,172.56,172.8,172.43,172.74,3619.0,160.5139,160.7372,160.393,160.6814,3619.0
2018-10-18 12:35:00,172.81,172.85,172.67,172.83,2400.0,160.7465,160.7837,160.6163,160.7651,2400.0
2018-10-18 12:40:00,172.89,173.01,172.81,172.97,30696.0,160.8209,160.9325,160.7465,160.8953,30696.0
2018-10-18 12:45:00,172.96,173.26,172.96,173.11,6321.0,160.886,161.1651,160.886,161.0255,6321.0
2018-10-18 12:50:00,173.22,173.45,173.0,173.23,2000.0,161.1279,161.3418,160.9232,161.1372,2000.0
2018-10-18 12:55:00,173.27,173.39,173.09,173.15,2200.0,161.1744,161.286,161.0069,161.0627,2200.0
2018-10-18 13:00:00,173.1,173.2,173.01,173.05,3748.0,161.0162,161.1093,160.9325,160.9697,3748.0
2018-10-18 13:05:00,172.84,172.95,172.75,172.78,2000.0,160.7744,160.8767,160.6907,160.7186,2000.0
2018-10-18 13:10:00,172.69,172.76,172.38,172.49,6557.0,160.6349,160.7,160.3465,160.4488,6557.0
2018-10-18 13:15:00,172.32,172.48,172.09,172.17,6520.0,160.2907,160.4395,160.0767,160.1512,6520.0
2018-10-18 13:20:00,172.16,172.19,171.84,172.07,11039.0,160.1419,160.1698,159.8442,160.0581,11039.0
2018-10-18 13:25:00,171.86,172.21,171.79,172.07,2291.0,159.8628,160.1884,159.7977,160.0581,2291.0
2018-10-18 13:30:00,172.16,172.26,171.83,171.83,5705.0,160.1419,160.2349,159.8349,159.8349,5705.0
2018-10-18 13:35:00,171.83,171.88,171.65,171.72,8755.0,159.8349,159.8814,159.6675,159.7326,8755.0
2018-10-18 13:40:00,171.89,171.89,171.53,171.62,2500.0,159.8907,159.8907,159.5558,159.6395,2500.0
2018-10-18 13:45:00,171.64,171.94,171.59,171.66,3430.0,159.6582,159.9372,159.6116,159.6768,3430.0
2018-10-18 13:50:00,171.56,171.7,171.51,171.51,1100.0,159.5837,159.714,159.5372,159.5372,1100.0
2018-10-18 13:55:00,171.51,171.66,171.43,171.62,4400.0,159.5372,159.6768,159.4628,159.6395,4400.0
2018-10-18 14:00:00,171.6,171.93,171.6,171.81,1237.0,159.6209,159.9279,159.6209,159.8163,1237.0
2018-10-18 14:05:00,171.84,172.17,171.84,171.96,2962.0,159.8442,160.1512,159.8442,159.9558,2962.0
2018-10-18 14:10:00,171.92,172.16,171.92,172.0,2000.0,159.9186,160.1419,159.9186,159.993,2000.0
2018-10-18 14:15:00,171.96,172.03,171.72,171.72,4120.0,159.9558,160.0209,159.7326,159.7326,4120.0
2018-10-18 14:20:00,171.8,172.46,171.75,172.43,3425.0,159.807,160.4209,159.7605,160.393,3425.0
2018-10-18 14:25:00,172.52,172.52,172.26,172.34,4000.0,160.4767,160.4767,160.2349,160.3093,4000.0
2018-10-18 14:30:00,172.28,172.49,172.23,172.4,5863.0,160.2535,160.4488,160.207,160.3651,5863.0
2018-10-18 14:35:00,172.41,172.63,172.21,172.31,7217.0,160.3744,160.579,160.1884,160.2814,7217.0
2018-10-18 14:40:00,172.3,172.66,172.28,172.66,4525.0,160.2721,160.6069,160.2535,160.6069,4525.0
2018-10-18 14:45:00,172.71,172.85,172.6,172.61,4201.0,160.6535,160.7837,160.5511,160.5604,4201.0
2018-10-18 14:50:00,172.61,172.79,172.58,172.75,4650.0,160.5604,160.7279,160.5325,160.6907,4650.0
2018-10-18 14:55:00,172.73,172.74,172.45,172.46,9600.0,160.6721,160.6814,160.4116,160.4209,9600.0
2018-10-18 15:00:00,172.51,172.59,172.32,172.32,7400.0,160.4674,160.5418,160.2907,160.2907,7400.0
2018-10-18 15:05:00,172.28,172.31,172.01,172.17,12910.0,160.2535,160.2814,160.0023,160.1512,12910.0
2018-10-18 15:10:00,172.13,172.33,172.1,172.24,16461.0,160.1139,160.3,160.086,160.2163,16461.0
2018-10-18 15:15:00,172.15,172.65,172.1,172.48,7245.0,160.1326,160.5976,160.086,160.4395,7245.0
2018-10-18 15:20:00,172.38,172.96,172.36,172.96,17167.0,160.3465,160.886,160.3279,160.886,17167.0
2018-10-18 15:25:00,172.98,173.04,172.78,172.79,7134.0,160.9046,160.9604,160.7186,160.7279,7134.0
2018-10-18 15:30:00,172.73,172.76,172.52,172.53,8513.0,160.6721,160.7,160.4767,160.486,8513.0
2018-10-18 15:35:00,172.5,172.97,172.45,172.95,16921.0,160.4581,160.8953,160.4116,160.8767,16921.0
2018-10-18 15:40:00,173.0,173.24,172.98,172.99,19397.0,160.9232,161.1465,160.9046,160.9139,19397.0
2018-10-18 15:45:00,173.02,173.24,172.96,173.2,27679.0,160.9418,161.1465,160.886,161.1093,27679.0
2018-10-18 15:50:00,173.2,173.22,172.89,173.07,27084.0,161.1093,161.1279,160.8209,160.9883,27084.0
2018-10-18 15:55:00,173.04,173.18,172.81,173.08,61150.0,160.9604,161.0906,160.7465,160.9976,61150.0
2018-10-19 09:30:00,173.34,173.34,173.34,173.34,600.0,161.2395,161.2395,161.2395,161.2395,600.0
2018-10-19 09:35:00,172.83,173.26,172.6,173.22,112486.0,160.7651,161.1651,160.5511,161.1279,112486.0
2018-10-19 09:40:00,173.09,173.16,172.98,172.98,800.0,161.0069,161.072,160.9046,160.9046,800.0
2018-10-19 09:45:00,173.03,173.05,172.6,172.65,4100.0,160.9511,160.9697,160.5511,160.5976,4100.0
2018-10-19 09:50:00,172.81,172.81,172.09,172.09,6817.0,160.7465,160.7465,160.0767,160.0767,6817.0
2018-10-19 09:55:00,172.16,172.34,172.12,172.24,7368.0,160.1419,160.3093,160.1046,160.2163,7368.0
2018-10-19 10:00:00,172.08,172.51,172.06,172.44,18783.0,160.0674,160.4674,160.0488,160.4023,18783.0
2018-10-19 10:05:00,172.45,172.51,172.19,172.26,7520.0,160.4116,160.4674,160.1698,160.2349,7520.0
2018-10-19 10:10:00,172.22,172.28,171.99,172.08,4042.0,160.1977,160.2535,159.9837,160.0674,4042.0
2018-10-19 10:15:00,172.15,172.24,171.87,172.0,20400.0,160.1326,160.2163,159.8721,159.993,20400.0
2018-10-19 10:20:00,172.06,172.22,172.0,172.22,5433.0,160.0488,160.1977,159.993,160.1977,5433.0
2018-10-19 10:25:00,172.14,172.22,171.94,172.15,3398.0,160.1232,160.1977,159.9372,160.1326,3398.0
2018-10-19 10:30:00,172.11,172.38,172.11,172.29,11003.0,160.0953,160.3465,160.0953,160.2628,11003.0
2018-10-19 10:35:00,172.29,172.3,171.91,171.99,4000.0,160.2628,160.2721,159.9093,159.9837,4000.0
2018-10-19 10:40:00,172.04,172.05,171.82,171.97,4553.0,160.0302,160.0395,159.8256,159.9651,4553.0
2018-10-19 10:45:00,172.0,172.11,171.89,171.93,4100.0,159.993,160.0953,159.8907,159.9279,4100.0
2018-10-19 10:50:00,171.93,171.94,171.75,171.88,3404.0,159.9279,159.9372,159.7605,159.8814,3404.0
2018-10-19 10:55:00,171.8,172.09,171.79,172.0,5690.0,159.807,160.0767,159.7977,159.993,5690.0
2018-10-19 11:00:00,172.0,172.1,171.73,171.73,14010.0,159.993,160.086,159.7419,159.7419,14010.0
2018-10-19 11:05:00,171.7,171.7,171.54,171.58,3475.0,159.714,159.714,159.5651,159.6023,3475.0
2018-10-19 11:10:00,171.56,171.7,171.48,171.63,8114.0,159.5837,159.714,159.5093,159.6489,8114.0
2018-10-19 11:15:00,171.63,171.63,171.36,171.4,5866.0,159.6489,159.6489,159.3977,159.4349,5866.0
2018-10-19 11:20:00,171.39,171.44,171.11,171.11,7028.0,159.4256,159.4721,159.1652,159.1652,7028.0
2018-10-19 11:25:00,171.06,171.1,171.0,171.0,4468.0,159.1186,159.1558,159.0628,159.0628,4468.0
2018-10-19 11:30:00,170.99,170.99,170.64,170.75,4807.0,159.0535,159.0535,158.728,158.8303,4807.0
2018-10-19 11:35:00,170.76,170.76,170.5,170.62,3355.0,158.8396,158.8396,158.5977,158.7094,3355.0
2018-10-19 11:40:00,170.65,170.65,170.36,170.53,5784.0,158.7373,158.7373,158.4675,158.6256,5784.0
2018-10-19 11:45:00,170.55,170.72,170.5,170.64,10393.0,158.6442,158.8024,158.5977,158.728,10393.0
2018-10-19 11:50:00,170.68,170.71,170.37,170.37,3419.0,158.7652,158.7931,158.4768,158.4768,3419.0
2018-10-19 11:55:00,170.41,170.65,170.33,170.64,1874.0,158.514,158.7373,158.4396,158.728,1874.0
2018-10-19 12:00:00,170.81,170.89,170.65,170.77,5310.0,158.8861,158.9605,158.7373,158.8489,5310.0
2018-10-19 12:05:00,170.78,170.83,170.46,170.59,5071.0,158.8582,158.9047,158.5605,158.6815,5071.0
2018-10-19 12:10:00,170.59,170.63,170.34,170.47,3890.0,158.6815,158.7187,158.4489,158.5698,3890.0
2018-10-19 12:15:00,170.47,170.64,170.39,170.52,3000.0,158.5698,158.728,158.4954,158.6163,3000.0
2018-10-19 12:20:00,170.5,170.5,170.26,170.29,5139.0,158.5977,158.5977,158.3745,158.4024,5139.0
2018-10-19 12:25:00,170.27,170.27,169.96,170.22,8202.0,158.3838,158.3838,158.0954,158.3373,8202.0
2018-10-19 12:30:00,170.2,170.21,169.88,169.88,12995.0,158.3187,158.328,158.021,158.021,12995.0
2018-10-19 12:35:00,169.9,170.06,169.82,169.97,13528.0,158.0396,158.1885,157.9652,158.1047,13528.0
2018-10-19 12:40:00,169.88,170.06,169.78,170.03,10109.0,158.021,158.1885,157.928,158.1605,10109.0
2018-10-19 12:45:00,170.02,170.18,169.99,170.1,5741.0,158.1512,158.3001,158.1233,158.2257,5741.0
2018-10-19 12:50:00,170.11,170.25,169.84,170.1,10141.0,158.235,158.3652,157.9838,158.2257,10141.0
2018-10-19 12:55:00,170.1,170.33,170.1,170.33,8000.0,158.2257,158.4396,158.2257,158.4396,8000.0
2018-10-19 13:00:00,170.31,170.34,170.13,170.22,5640.0,158.421,158.4489,158.2536,158.3373,5640.0
2018-10-19 13:05:00,170.28,170.31,170.13,170.13,4852.0,158.3931,158.421,158.2536,158.2536,4852.0
2018-10-19 13:10:00,170.27,170.55,170.25,170.55,9832.0,158.3838,158.6442,158.3652,158.6442,9832.0
2018-10-19 13:15:00,170.52,170.52,170.3,170.31,13140.0,158.6163,158.6163,158.4117,158.421,13140.0
2018-10-19 13:20:00,170.4,170.4,170.27,170.3,9200.0,158.5047,158.5047,158.3838,158.4117,9200.0
2018-10-19 13:25:00,170.28,170.38,170.19,170.3,16801.0,158.3931,158.4861,158.3094,158.4117,16801.0
2018-10-19 13:30:00,170.31,170.58,170.23,170.44,14577.0,158.421,158.6722,158.3466,158.5419,14577.0
2018-10-19 13:35:00,170.38,170.54,170.37,170.37,5516.0,158.4861,158.6349,158.4768,158.4768,5516.0
2018-10-19 13:40:00,170.35,170.46,169.94,170.0,12998.0,158.4582,158.5605,158.0768,158.1326,12998.0
2018-10-19 13:45:00,170.0,170.2,169.96,170.12,21679.0,158.1326,158.3187,158.0954,158.2443,21679.0
2018-10-19 13:50:00,170.14,170.17,169.93,170.01,2342.0,158.2629,158.2908,158.0675,158.1419,2342.0
2018-10-19 13:55:00,170.0,170.05,169.88,169.91,5812.0,158.1326,158.1791,158.021,158.0489,5812.0
2018-10-19 14:00:00,169.89,169.9,169.42,169.52,15342.0,158.0303,158.0396,157.5931,157.6861,15342.0
2018-10-19 14:05:00,169.43,169.46,168.89,168.93,22277.0,157.6024,157.6303,157.1001,157.1373,22277.0
2018-10-19 14:10:00,169.0,169.27,168.98,169.25,19954.0,157.2024,157.4536,157.1838,157.435,19954.0
2018-10-19 14:15:00,169.34,169.35,168.92,169.01,11019.0,157.5187,157.528,157.128,157.2117,11019.0
2018-10-19 14:20:00,168.86,169.24,168.8,169.16,20589.0,157.0722,157.4257,157.0164,157.3513,20589.0
2018-10-19 14:25:00,169.12,169.19,168.93,168.98,17300.0,157.3141,157.3792,157.1373,157.1838,17300.0
2018-10-19 14:30:00,168.97,169.24,168.92,169.07,43346.0,157.1745,157.4257,157.128,157.2676,43346.0
2018-10-19 14:35:00,169.13,169.5,169.08,169.25,12518.0,157.3234,157.6675,157.2769,157.435,12518.0
2018-10-19 14:40:00,169.21,169.26,169.0,169.0,10604.0,157.3978,157.4443,157.2024,157.2024,10604.0
2018-10-19 14:45:00,169.12,169.23,168.95,169.23,10053.0,157.3141,157.4164,157.1559,157.4164,10053.0
2018-10-19 14:50:00,169.27,169.37,169.15,169.15,11805.0,157.4536,157.5466,157.342,157.342,11805.0
2018-10-19 14:55:00,169.17,169.25,169.01,169.02,7264.0,157.3606,157.435,157.2117,157.2211,7264.0
2018-10-19 15:00:00,169.07,169.12,168.83,168.83,9810.0,157.2676,157.3141,157.0443,157.0443,9810.0
2018-10-19 15:05:00,168.84,168.94,168.69,168.77,5482.0,157.0536,157.1466,156.9141,156.9885,5482.0
2018-10-19 15:10:00,168.85,168.93,168.58,168.73,12836.0,157.0629,157.1373,156.8118,156.9513,12836.0
2018-10-19 15:15:00,168.72,168.92,168.62,168.92,17462.0,156.942,157.128,156.849,157.128,17462.0
2018-10-19 15:20:00,168.9,168.92,168.83,168.85,5865.0,157.1094,157.128,157.0443,157.0629,5865.0
2018-10-19 15:25:00,168.82,169.17,168.82,169.01,37381.0,157.035,157.3606,157.035,157.2117,37381.0
2018-10-19 15:30:00,169.08,169.09,168.96,168.98,69812.0,157.2769,157.2862,157.1652,157.1838,69812.0
2018-10-19 15:35:00,168.99,169.28,168.97,169.11,37275.0,157.1931,157.4629,157.1745,157.3048,37275.0
2018-10-19 15:40:00,169.11,169.26,169.03,169.09,35927.0,157.3048,157.4443,157.2304,157.2862,35927.0
2018-10-19 15:45:00,169.1,169.15,169.04,169.1,40788.0,157.2955,157.342,157.2397,157.2955,40788.0
2018-10-19 15:50:00,169.09,169.23,168.98,168.99,72358.0,157.2862,157.4164,157.1838,157.1931,72358.0
2018-10-19 15:55:00,168.98,168.99,168.7,168.75,92366.0,157.1838,157.1931,156.9234,156.9699,92366.0
2018-10-22 09:30:00,169.26,169.54,169.17,169.48,16772.0,157.4443,157.7048,157.3606,157.6489,16772.0
2018-10-22 09:35:00,169.39,169.4,168.9,168.99,11174.0,157.5652,157.5745,157.1094,157.1931,11174.0
2018-10-22 09:40:00,168.91,169.01,168.58,168.58,60962.0,157.1187,157.2117,156.8118,156.8118,60962.0
2018-10-22 09:45:00,168.59,168.77,168.1,168.33,21309.0,156.8211,156.9885,156.3653,156.5792,21309.0
2018-10-22 09:50:00,168.31,168.31,167.78,167.78,68327.0,156.5606,156.5606,156.0676,156.0676,68327.0
2018-10-22 09:55:00,167.73,167.87,167.46,167.59,10274.0,156.0211,156.1513,155.77,155.8909,10274.0
2018-10-22 10:00:00,167.49,167.74,167.41,167.54,3745.0,155.7979,156.0304,155.7234,155.8444,3745.0
2018-10-22 10:05:00,167.53,167.55,167.17,167.31,18610.0,155.8351,155.8537,155.5002,155.6304,18610.0
2018-10-22 10:10:00,167.36,167.55,167.33,167.36,13941.0,155.6769,155.8537,155.649,155.6769,13941.0
2018-10-22 10:15:00,167.38,167.39,166.94,167.1,25734.0,155.6955,155.7048,155.2863,155.4351,25734.0
2018-10-22 10:20:00,167.1,167.52,167.1,167.41,24041.0,155.4351,155.8258,155.4351,155.7234,24041.0
2018-10-22 10:25:00,167.36,167.74,167.36,167.66,4700.0,155.6769,156.0304,155.6769,155.956,4700.0
2018-10-22 10:30:00,167.59,167.88,167.39,167.88,19104.0,155.8909,156.1606,155.7048,156.1606,19104.0
2018-10-22 10:35:00,167.94,168.12,167.85,168.05,17494.0,156.2164,156.3839,156.1327,156.3188,17494.0
2018-10-22 10:40:00,168.0,168.54,168.0,168.53,12797.0,156.2723,156.7746,156.2723,156.7653,12797.0
2018-10-22 10:45:00,168.49,168.5,168.06,168.48,27689.0,156.728,156.7374,156.3281,156.7187,27689.0
2018-10-22 10:50:00,168.48,168.56,168.28,168.31,16182.0,156.7187,156.7932,156.5327,156.5606,16182.0
2018-10-22 10:55:00,168.36,168.46,168.28,168.39,6800.0,156.6071,156.7001,156.5327,156.635,6800.0
2018-10-22 11:00:00,168.37,168.4,168.15,168.3,7083.0,156.6164,156.6443,156.4118,156.5513,7083.0
2018-10-22 11:05:00,168.32,168.41,168.21,168.23,5806.0,156.5699,156.6536,156.4676,156.4862,5806.0
2018-10-22 11:10:00,168.27,168.3,168.09,168.25,6822.0,156.5234,156.5513,156.356,156.5048,6822.0
2018-10-22 11:15:00,168.28,168.5,168.24,168.5,10293.0,156.5327,156.7374,156.4955,156.7374,10293.0
2018-10-22 11:20:00,168.49,168.7,168.37,168.56,16212.0,156.728,156.9234,156.6164,156.7932,16212.0
2018-10-22 11:25:00,168.56,168.63,168.26,168.3,17808.0,156.7932,156.8583,156.5141,156.5513,17808.0
2018-10-22 11:30:00,168.27,168.35,168.05,168.05,10454.0,156.5234,156.5978,156.3188,156.3188,10454.0
2018-10-22 11:35:00,168.01,168.22,167.98,168.17,19555.0,156.2816,156.4769,156.2537,156.4304,19555.0
2018-10-22 11:40:00,168.1,168.1,167.94,168.0,5900.0,156.3653,156.3653,156.2164,156.2723,5900.0
2018-10-22 11:45:00,167.97,168.28,167.91,168.28,3700.0,156.2443,156.5327,156.1885,156.5327,3700.0
2018-10-22 11:50:00,168.34,168.34,167.91,167.91,3500.0,156.5885,156.5885,156.1885,156.1885,3500.0
2018-10-22 11:55:00,167.9,168.06,167.8,167.86,12630.0,156.1792,156.3281,156.0862,156.142,12630.0
2018-10-22 12:00:00,167.95,168.1,167.83,167.96,5919.0,156.2257,156.3653,156.1141,156.235,5919.0
2018-10-22 12:05:00,167.96,168.21,167.9,168.16,10010.0,156.235,156.4676,156.1792,156.4211,10010.0
2018-10-22 12:10:00,168.13,168.13,167.81,167.81,9795.0,156.3932,156.3932,156.0955,156.0955,9795.0
2018-10-22 12:15:00,167.92,168.03,167.92,167.96,2582.0,156.1978,156.3002,156.1978,156.235,2582.0
2018-10-22 12:20:00,167.96,168.01,167.72,167.74,2641.0,156.235,156.2816,156.0118,156.0304,2641.0
2018-10-22 12:25:00,167.66,167.89,167.62,167.89,4341.0,155.956,156.1699,155.9188,156.1699,4341.0
2018-10-22 12:30:00,168.0,168.02,167.87,168.02,3055.0,156.2723,156.2909,156.1513,156.2909,3055.0
2018-10-22 12:35:00,167.97,168.01,167.9,167.92,5800.0,156.2443,156.2816,156.1792,156.1978,5800.0
2018-10-22 12:40:00,168.0,168.12,167.96,168.09,8309.0,156.2723,156.3839,156.235,156.356,8309.0
2018-10-22 12:45:00,168.06,168.16,167.96,167.99,8433.0,156.3281,156.4211,156.235,156.263,8433.0
2018-10-22 12:50:00,167.88,168.37,167.88,168.16,9103.0,156.1606,156.6164,156.1606,156.4211,9103.0
2018-10-22 12:55:00,168.18,168.41,168.15,168.28,11512.0,156.4397,156.6536,156.4118,156.5327,11512.0
2018-10-22 13:00:00,168.25,168.3,168.15,168.22,7400.0,156.5048,156.5513,156.4118,156.4769,7400.0
2018-10-22 13:05:00,168.25,168.58,168.25,168.52,18105.0,156.5048,156.8118,156.5048,156.756,18105.0
2018-10-22 13:10:00,168.52,168.52,168.35,168.5,11754.0,156.756,156.756,156.5978,156.7374,11754.0
2018-10-22 13:15:00,168.5,168.51,168.38,168.44,9321.0,156.7374,156.7467,156.6257,156.6815,9321.0
2018-10-22 13:20:00,168.48,168.48,168.25,168.26,3747.0,156.7187,156.7187,156.5048,156.5141,3747.0
2018-10-22 13:25:00,168.15,168.17,168.07,168.17,6933.0,156.4118,156.4304,156.3374,156.4304,6933.0
2018-10-22 13:30:00,168.14,168.17,168.03,168.07,4095.0,156.4025,156.4304,156.3002,156.3374,4095.0
2018-10-22 13:35:00,168.06,168.21,167.97,167.97,13696.0,156.3281,156.4676,156.2443,156.2443,13696.0
2018-10-22 13:40:00,168.03,168.26,168.03,168.22,12812.0,156.3002,156.5141,156.3002,156.4769,12812.0
2018-10-22 13:45:00,168.18,168.19,167.73,167.73,5900.0,156.4397,156.449,156.0211,156.0211,5900.0
2018-10-22 13:50:00,167.73,168.0,167.57,167.87,10319.0,156.0211,156.2723,155.8723,156.1513,10319.0
2018-10-22 13:55:00,167.88,167.92,167.84,167.88,6136.0,156.1606,156.1978,156.1234,156.1606,6136.0
2018-10-22 14:00:00,167.87,168.04,167.87,167.96,4539.0,156.1513,156.3095,156.1513,156.235,4539.0
2018-10-22 14:05:00,167.98,168.04,167.89,168.0,8269.0,156.2537,156.3095,156.1699,156.2723,8269.0
2018-10-22 14:10:00,168.0,168.05,167.87,167.91,5023.0,156.2723,156.3188,156.1513,156.1885,5023.0
2018-10-22 14:15:00,167.91,168.02,167.82,167.87,5437.0,156.1885,156.2909,156.1048,156.1513,5437.0
2018-10-22 14:20:00,167.88,168.0,167.75,167.75,8361.0,156.1606,156.2723,156.0397,156.0397,8361.0
2018-10-22 14:25:00,167.77,167.83,167.67,167.72,2989.0,156.0583,156.1141,155.9653,156.0118,2989.0
2018-10-22 14:30:00,167.69,167.95,167.67,167.95,4503.0,155.9839,156.2257,155.9653,156.2257,4503.0
2018-10-22 14:35:00,167.94,168.11,167.93,167.98,8367.0,156.2164,156.3746,156.2071,156.2537,8367.0
2018-10-22 14:40:00,168.01,168.04,167.71,167.73,21555.0,156.2816,156.3095,156.0025,156.0211,21555.0
2018-10-22 14:45:00,167.77,168.14,167.77,168.02,18742.0,156.0583,156.4025,156.0583,156.2909,18742.0
2018-10-22 14:50:00,167.98,168.08,167.84,167.93,36405.0,156.2537,156.3467,156.1234,156.2071,36405.0
2018-10-22 14:55:00,167.92,168.15,167.92,168.02,16546.0,156.1978,156.4118,156.1978,156.2909,16546.0
2018-10-22 15:00:00,168.04,168.34,167.98,168.29,52705.0,156.3095,156.5885,156.2537,156.542,52705.0
2018-10-22 15:05:00,168.33,168.41,168.17,168.17,8524.0,156.5792,156.6536,156.4304,156.4304,8524.0
2018-10-22 15:10:00,168.23,168.48,168.23,168.43,5402.0,156.4862,156.7187,156.4862,156.6722,5402.0
2018-10-22 15:15:00,168.47,168.53,168.29,168.36,8701.0,156.7094,156.7653,156.542,156.6071,8701.0
2018-10-22 15:20:00,168.38,168.45,168.27,168.3,8051.0,156.6257,156.6908,156.5234,156.5513,8051.0
2018-10-22 15:25:00,168.28,168.41,168.23,168.37,9722.0,156.5327,156.6536,156.4862,156.6164,9722.0
2018-10-22 15:30:00,168.39,168.41,168.22,168.41,21595.0,156.635,156.6536,156.4769,156.6536,21595.0
2018-10-22 15:35:00,168.37,168.46,167.96,167.96,24732.0,156.6164,156.7001,156.235,156.235,24732.0
2018-10-22 15:40:00,167.94,167.97,167.79,167.88,31433.0,156.2164,156.2443,156.0769,156.1606,31433.0
2018-10-22 15:45:00,167.9,168.04,167.86,168.0,34111.0,156.1792,156.3095,156.142,156.2723,34111.0
2018-10-22 15:50:00,167.99,168.1,167.94,168.0,44406.0,156.263,156.3653,156.2164,156.2723,44406.0
2018-10-22 15:55:00,167.98,168.04,167.75,167.75,129793.0,156.2537,156.3095,156.0397,156.0397,129793.0
2018-10-23 09:30:00,165.9,166.0,164.7,165.78,9445.0,154.3189,154.4119,153.2026,154.2072,9445.0
2018-10-23 09:35:00,165.98,166.11,165.7,165.87,33458.0,154.3933,154.5142,154.1328,154.2909,33458.0
2018-10-23 09:40:00,165.75,166.05,165.52,165.94,28022.0,154.1793,154.4584,153.9654,154.3561,28022.0
2018-10-23 09:45:00,165.86,166.3,165.71,166.05,13516.0,154.2816,154.6909,154.1421,154.4584,13516.0
2018-10-23 09:50:00,166.0,166.03,165.64,165.86,19629.0,154.4119,154.4398,154.077,154.2816,19629.0
2018-10-23 09:55:00,165.94,166.01,165.75,165.81,20117.0,154.3561,154.4212,154.1793,154.2351,20117.0
2018-10-23 10:00:00,165.78,166.19,165.38,165.46,29014.0,154.2072,154.5886,153.8352,153.9096,29014.0
2018-10-23 10:05:00,165.36,165.52,164.84,164.91,26167.0,153.8165,153.9654,153.3328,153.398,26167.0
2018-10-23 10:10:00,164.9,165.16,164.85,164.88,15394.0,153.3887,153.6305,153.3421,153.3701,15394.0
2018-10-23 10:15:00,164.94,164.99,164.42,164.42,18340.0,153.4259,153.4724,152.9422,152.9422,18340.0
2018-10-23 10:20:00,164.69,164.8,164.5,164.53,13166.0,153.1933,153.2956,153.0166,153.0445,13166.0
2018-10-23 10:25:00,164.62,164.94,164.62,164.72,16046.0,153.1282,153.4259,153.1282,153.2212,16046.0
2018-10-23 10:30:00,164.72,164.73,164.34,164.39,10954.0,153.2212,153.2305,152.8678,152.9143,10954.0
2018-10-23 10:35:00,164.43,164.59,164.19,164.46,61043.0,152.9515,153.1003,152.7282,152.9794,61043.0
2018-10-23 10:40:00,164.51,164.73,164.51,164.73,10010.0,153.0259,153.2305,153.0259,153.2305,10010.0
2018-10-23 10:45:00,164.72,165.37,164.68,165.35,37749.0,153.2212,153.8258,153.184,153.8072,37749.0
2018-10-23 10:50:00,165.19,165.48,165.16,165.16,12300.0,153.6584,153.9282,153.6305,153.6305,12300.0
2018-10-23 10:55:00,165.1,165.23,164.9,164.9,9111.0,153.5747,153.6956,153.3887,153.3887,9111.0
2018-10-23 11:00:00,164.83,164.94,164.48,164.53,8007.0,153.3235,153.4259,152.998,153.0445,8007.0
2018-10-23 11:05:00,164.47,165.04,164.46,164.79,9360.0,152.9887,153.5189,152.9794,153.2863,9360.0
2018-10-23 11:10:00,164.84,165.07,164.78,164.96,10929.0,153.3328,153.5468,153.277,153.4445,10929.0
2018-10-23 11:15:00,164.94,165.03,164.78,164.86,9115.0,153.4259,153.5096,153.277,153.3515,9115.0
2018-10-23 11:20:00,164.85,164.94,164.64,164.64,4200.0,153.3421,153.4259,153.1468,153.1468,4200.0
2018-10-23 11:25:00,164.62,164.77,164.52,164.62,11437.0,153.1282,153.2677,153.0352,153.1282,11437.0
2018-10-23 11:30:00,164.58,164.6,164.26,164.27,11955.0,153.091,153.1096,152.7933,152.8026,11955.0
2018-10-23 11:35:00,164.25,164.31,164.06,164.11,14126.0,152.784,152.8398,152.6073,152.6538,14126.0
2018-10-23 11:40:00,164.06,164.45,164.06,164.31,24258.0,152.6073,152.9701,152.6073,152.8398,24258.0
2018-10-23 11:45:00,164.27,164.51,164.22,164.32,13315.0,152.8026,153.0259,152.7561,152.8491,13315.0
2018-10-23 11:50:00,164.22,164.4,164.1,164.4,5100.0,152.7561,152.9236,152.6445,152.9236,5100.0
2018-10-23 11:55:00,164.38,164.52,164.24,164.27,10658.0,152.905,153.0352,152.7747,152.8026,10658.0
2018-10-23 12:00:00,164.21,164.48,164.21,164.46,7246.0,152.7468,152.998,152.7468,152.9794,7246.0
2018-10-23 12:05:00,164.53,164.92,164.53,164.81,5079.0,153.0445,153.4073,153.0445,153.3049,5079.0
2018-10-23 12:10:00,164.88,164.99,164.78,164.88,5268.0,153.3701,153.4724,153.277,153.3701,5268.0
2018-10-23 12:15:00,164.83,164.88,164.59,164.82,4163.0,153.3235,153.3701,153.1003,153.3142,4163.0
2018-10-23 12:20:00,164.88,165.01,164.76,164.76,9461.0,153.3701,153.491,153.2584,153.2584,9461.0
2018-10-23 12:25:00,164.76,165.16,164.68,165.12,58187.0,153.2584,153.6305,153.184,153.5933,58187.0
2018-10-23 12:30:00,165.09,165.43,165.05,165.33,35504.0,153.5654,153.8817,153.5282,153.7886,35504.0
2018-10-23 12:35:00,165.32,165.53,165.21,165.53,21420.0,153.7793,153.9747,153.677,153.9747,21420.0
2018-10-23 12:40:00,165.54,165.76,165.51,165.65,7430.0,153.984,154.1886,153.9561,154.0863,7430.0
2018-10-23 12:45:00,165.7,165.77,165.63,165.63,8103.0,154.1328,154.1979,154.0677,154.0677,8103.0
2018-10-23 12:50:00,165.72,165.82,165.41,165.53,8137.0,154.1514,154.2444,153.8631,153.9747,8137.0
2018-10-23 12:55:00,165.52,165.66,165.49,165.57,9604.0,153.9654,154.0956,153.9375,154.0119,9604.0
2018-10-23 13:00:00,165.57,166.23,165.54,166.06,5500.0,154.0119,154.6258,153.984,154.4677,5500.0
2018-10-23 13:05:00,166.05,166.37,165.93,166.31,5624.0,154.4584,154.756,154.3468,154.7002,5624.0
2018-10-23 13:10:00,166.37,166.44,166.12,166.28,11510.0,154.756,154.8212,154.5235,154.6723,11510.0
2018-10-23 13:15:00,166.24,166.43,166.12,166.39,9526.0,154.6351,154.8119,154.5235,154.7746,9526.0
2018-10-23 13:20:00,166.32,166.55,166.22,166.44,6830.0,154.7095,154.9235,154.6165,154.8212,6830.0
2018-10-23 13:25:00,166.59,166.64,166.4,166.5,11796.0,154.9607,155.0072,154.7839,154.877,11796.0
2018-10-23 13:30:00,166.48,166.65,166.45,166.53,5127.0,154.8584,155.0165,154.8305,154.9049,5127.0
2018-10-23 13:35:00,166.51,166.52,165.97,166.14,13640.0,154.8863,154.8956,154.384,154.5421,13640.0
2018-10-23 13:40:00,166.19,166.19,165.94,166.07,2824.0,154.5886,154.5886,154.3561,154.477,2824.0
2018-10-23 13:45:00,166.11,166.26,166.03,166.03,5493.0,154.5142,154.6537,154.4398,154.4398,5493.0
2018-10-23 13:50:00,165.99,166.32,165.94,165.96,5096.0,154.4026,154.7095,154.3561,154.3747,5096.0
2018-10-23 13:55:00,166.0,166.14,165.76,165.99,5538.0,154.4119,154.5421,154.1886,154.4026,5538.0
2018-10-23 14:00:00,166.05,166.12,165.96,166.05,5696.0,154.4584,154.5235,154.3747,154.4584,5696.0
2018-10-23 14:05:00,166.11,166.29,166.05,166.28,4863.0,154.5142,154.6816,154.4584,154.6723,4863.0
2018-10-23 14:10:00,166.17,166.46,166.16,166.45,17259.0,154.57,154.8398,154.5607,154.8305,17259.0
2018-10-23 14:15:00,166.58,167.03,166.55,167.03,6465.0,154.9514,155.37,154.9235,155.37,6465.0
2018-10-23 14:20:00,167.02,167.12,166.87,167.11,14757.0,155.3607,155.4537,155.2211,155.4444,14757.0
2018-10-23 14:25:00,167.17,167.17,166.81,166.97,6504.0,155.5002,155.5002,155.1653,155.3142,6504.0
2018-10-23 14:30:00,166.94,167.07,166.84,166.96,9181.0,155.2863,155.4072,155.1932,155.3049,9181.0
2018-10-23 14:35:00,166.9,167.16,166.9,166.96,11125.0,155.249,155.4909,155.249,155.3049,11125.0
2018-10-23 14:40:00,166.99,167.42,166.98,167.23,12801.0,155.3328,155.7327,155.3235,155.556,12801.0
2018-10-23 14:45:00,167.23,167.35,167.02,167.35,5234.0,155.556,155.6676,155.3607,155.6676,5234.0
2018-10-23 14:50:00,167.25,167.5,167.15,167.2,5707.0,155.5746,155.8072,155.4816,155.5281,5707.0
2018-10-23 14:55:00,167.2,167.36,167.0,167.34,6449.0,155.5281,155.6769,155.3421,155.6583,6449.0
2018-10-23 15:00:00,167.38,167.62,167.18,167.37,7252.0,155.6955,155.9188,155.5095,155.6862,7252.0
2018-10-23 15:05:00,167.36,167.6,167.26,167.46,9418.0,155.6769,155.9002,155.5839,155.77,9418.0
2018-10-23 15:10:00,167.43,167.53,167.24,167.48,6644.0,155.742,155.8351,155.5653,155.7886,6644.0
2018-10-23 15:15:00,167.51,167.59,167.33,167.41,10212.0,155.8165,155.8909,155.649,155.7234,10212.0
2018-10-23 15:20:00,167.38,167.68,167.38,167.56,5532.0,155.6955,155.9746,155.6955,155.863,5532.0
2018-10-23 15:25:00,167.56,167.7,167.28,167.28,6066.0,155.863,155.9932,155.6025,155.6025,6066.0
2018-10-23 15:30:00,167.32,167.33,167.09,167.33,8909.0,155.6397,155.649,155.4258,155.649,8909.0
2018-10-23 15:35:00,167.3,167.32,166.92,166.96,8962.0,155.6211,155.6397,155.2676,155.3049,8962.0
2018-10-23 15:40:00,166.94,167.15,166.78,166.93,11722.0,155.2863,155.4816,155.1374,155.2769,11722.0
2018-10-23 15:45:00,167.0,167.04,166.82,166.95,17650.0,155.3421,155.3793,155.1746,155.2956,17650.0
2018-10-23 15:50:00,166.9,166.97,166.71,166.79,24365.0,155.249,155.3142,155.0723,155.1467,24365.0
2018-10-23 15:55:00,166.75,166.9,166.57,166.63,50695.0,155.1095,155.249,154.9421,154.9979,50695.0
2018-10-24 09:30:00,166.35,167.78,166.31,167.37,9589.0,154.7374,156.0676,154.7002,155.6862,9589.0
2018-10-24 09:35:00,167.28,168.4,167.28,168.4,14412.0,155.6025,156.6443,155.6025,156.6443,14412.0
2018-10-24 09:40:00,168.07,168.53,167.85,168.1,34263.0,156.3374,156.7653,156.1327,156.3653,34263.0
2018-10-24 09:45:00,168.08,168.23,167.56,167.56,4467.0,156.3467,156.4862,155.863,155.863,4467.0
2018-10-24 09:50:00,167.51,167.54,167.09,167.26,16035.0,155.8165,155.8444,155.4258,155.5839,16035.0
2018-10-24 09:55:00,167.21,167.75,167.21,167.59,6310.0,155.5374,156.0397,155.5374,155.8909,6310.0
2018-10-24 10:00:00,167.59,167.6,167.25,167.34,8709.0,155.8909,155.9002,155.5746,155.6583,8709.0
2018-10-24 10:05:00,167.19,167.56,167.04,167.44,15309.0,155.5188,155.863,155.3793,155.7513,15309.0
2018-10-24 10:10:00,167.46,167.75,167.36,167.62,10203.0,155.77,156.0397,155.6769,155.9188,10203.0
2018-10-24 10:15:00,167.63,167.7,167.35,167.56,9820.0,155.9281,155.9932,155.6676,155.863,9820.0
2018-10-24 10:20:00,167.56,167.74,167.47,167.63,11782.0,155.863,156.0304,155.7793,155.9281,11782.0
2018-10-24 10:25:00,167.62,167.71,167.39,167.64,16290.0,155.9188,156.0025,155.7048,155.9374,16290.0
2018-10-24 10:30:00,167.69,168.08,167.65,167.87,12877.0,155.9839,156.3467,155.9467,156.1513,12877.0
2018-10-24 10:35:00,167.88,168.09,167.68,167.68,7144.0,156.1606,156.356,155.9746,155.9746,7144.0
2018-10-24 10:40:00,167.6,168.0,167.6,167.84,5141.0,155.9002,156.2723,155.9002,156.1234,5141.0
2018-10-24 10:45:00,167.87,167.88,167.55,167.65,8557.0,156.1513,156.1606,155.8537,155.9467,8557.0
2018-10-24 10:50:00,167.6,167.63,167.34,167.55,23600.0,155.9002,155.9281,155.6583,155.8537,23600.0
2018-10-24 10:55:00,167.53,167.59,167.22,167.52,15201.0,155.8351,155.8909,155.5467,155.8258,15201.0
2018-10-24 11:00:00,167.52,167.61,166.87,166.92,23997.0,155.8258,155.9095,155.2211,155.2676,23997.0
2018-10-24 11:05:00,166.91,167.06,166.72,166.84,10207.0,155.2583,155.3979,155.0816,155.1932,10207.0
2018-10-24 11:10:00,166.97,167.37,166.96,167.24,5500.0,155.3142,155.6862,155.3049,155.5653,5500.0
2018-10-24 11:15:00,167.29,167.45,167.2,167.24,4125.0,155.6118,155.7606,155.5281,155.5653,4125.0
2018-10-24 11:20:00,167.17,167.59,167.14,167.26,6601.0,155.5002,155.8909,155.4723,155.5839,6601.0
2018-10-24 11:25:00,167.28,167.37,167.03,167.03,4151.0,155.6025,155.6862,155.37,155.37,4151.0
2018-10-24 11:30:00,166.98,167.17,166.84,167.12,5061.0,155.3235,155.5002,155.1932,155.4537,5061.0
2018-10-24 11:35:00,167.09,167.19,166.9,167.02,3625.0,155.4258,155.5188,155.249,155.3607,3625.0
2018-10-24 11:40:00,167.09,167.12,166.82,166.93,10200.0,155.4258,155.4537,155.1746,155.2769,10200.0
2018-10-24 11:45:00,166.97,167.42,166.97,167.28,13284.0,155.3142,155.7327,155.3142,155.6025,13284.0
2018-10-24 11:50:00,167.17,167.34,167.01,167.34,4726.0,155.5002,155.6583,155.3514,155.6583,4726.0
2018-10-24 11:55:00,167.39,167.58,167.35,167.38,15035.0,155.7048,155.8816,155.6676,155.6955,15035.0
2018-10-24 12:00:00,167.33,167.4,166.95,166.95,13564.0,155.649,155.7141,155.2956,155.2956,13564.0
2018-10-24 12:05:00,166.95,166.95,166.72,166.79,37025.0,155.2956,155.2956,155.0816,155.1467,37025.0
2018-10-24 12:10:00,166.73,167.15,166.72,167.0,8913.0,155.0909,155.4816,155.0816,155.3421,8913.0
2018-10-24 12:15:00,167.07,167.22,166.89,167.01,5180.0,155.4072,155.5467,155.2397,155.3514,5180.0
2018-10-24 12:20:00,167.0,167.09,166.73,166.99,16899.0,155.3421,155.4258,155.0909,155.3328,16899.0
2018-10-24 12:25:00,167.09,167.17,166.96,167.09,3600.0,155.4258,155.5002,155.3049,155.4258,3600.0
2018-10-24 12:30:00,167.2,167.2,166.87,167.05,6400.0,155.5281,155.5281,155.2211,155.3886,6400.0
2018-10-24 12:35:00,167.05,167.21,166.78,166.84,8900.0,155.3886,155.5374,155.1374,155.1932,8900.0
2018-10-24 12:40:00,166.92,166.96,166.63,166.69,3951.0,155.2676,155.3049,154.9979,155.0537,3951.0
2018-10-24 12:45:00,166.68,166.7,166.48,166.5,13176.0,155.0444,155.063,154.8584,154.877,13176.0
2018-10-24 12:50:00,166.46,166.86,166.37,166.86,5845.0,154.8398,155.2118,154.756,155.2118,5845.0
2018-10-24 12:55:00,166.9,167.06,166.82,166.92,2727.0,155.249,155.3979,155.1746,155.2676,2727.0
2018-10-24 13:00:00,166.9,166.9,166.58,166.66,5401.0,155.249,155.249,154.9514,155.0258,5401.0
2018-10-24 13:05:00,166.59,166.69,166.18,166.18,5701.0,154.9607,155.0537,154.5793,154.5793,5701.0
2018-10-24 13:10:00,166.19,166.52,166.18,166.4,2850.0,154.5886,154.8956,154.5793,154.7839,2850.0
2018-10-24 13:15:00,166.32,166.68,166.09,166.56,3800.0,154.7095,155.0444,154.4956,154.9328,3800.0
2018-10-24 13:20:00,166.61,166.61,166.43,166.5,2844.0,154.9793,154.9793,154.8119,154.877,2844.0
2018-10-24 13:25:00,166.44,166.44,166.17,166.29,4197.0,154.8212,154.8212,154.57,154.6816,4197.0
2018-10-24 13:30:00,166.38,166.46,165.85,166.27,7117.0,154.7653,154.8398,154.2723,154.663,7117.0
2018-10-24 13:35:00,166.36,166.36,165.91,165.91,4255.0,154.7467,154.7467,154.3282,154.3282,4255.0
2018-10-24 13:40:00,165.87,166.16,165.81,166.16,8634.0,154.2909,154.5607,154.2351,154.5607,8634.0
2018-10-24 13:45:00,166.16,166.16,165.77,165.96,8058.0,154.5607,154.5607,154.1979,154.3747,8058.0
2018-10-24 13:50:00,165.96,165.99,165.6,165.83,5400.0,154.3747,154.4026,154.0398,154.2537,5400.0
2018-10-24 13:55:00,165.78,165.97,165.45,165.58,5148.0,154.2072,154.384,153.9003,154.0212,5148.0
2018-10-24 14:00:00,165.73,165.74,165.34,165.62,6064.0,154.1607,154.17,153.7979,154.0584,6064.0
2018-10-24 14:05:00,165.56,165.59,165.27,165.39,11000.0,154.0026,154.0305,153.7328,153.8445,11000.0
2018-10-24 14:10:00,165.33,165.69,165.33,165.61,9161.0,153.7886,154.1235,153.7886,154.0491,9161.0
2018-10-24 14:15:00,165.61,165.66,165.3,165.48,14630.0,154.0491,154.0956,153.7607,153.9282,14630.0
2018-10-24 14:20:00,165.45,166.05,165.34,165.97,14779.0,153.9003,154.4584,153.7979,154.384,14779.0
2018-10-24 14:25:00,165.84,166.39,165.77,166.26,13439.0,154.263,154.7746,154.1979,154.6537,13439.0
2018-10-24 14:30:00,166.32,166.64,166.26,166.44,14531.0,154.7095,155.0072,154.6537,154.8212,14531.0
2018-10-24 14:35:00,166.44,166.51,166.16,166.26,6520.0,154.8212,154.8863,154.5607,154.6537,6520.0
2018-10-24 14:40:00,166.32,166.4,166.19,166.21,13319.0,154.7095,154.7839,154.5886,154.6072,13319.0
2018-10-24 14:45:00,166.1,166.1,165.72,165.87,5514.0,154.5049,154.5049,154.1514,154.2909,5514.0
2018-10-24 14:50:00,165.82,165.82,165.42,165.42,9235.0,154.2444,154.2444,153.8724,153.8724,9235.0
2018-10-24 14:55:00,165.47,165.77,165.4,165.61,9146.0,153.9189,154.1979,153.8538,154.0491,9146.0
2018-10-24 15:00:00,165.58,165.58,164.87,164.9,16270.0,154.0212,154.0212,153.3608,153.3887,16270.0
2018-10-24 15:05:00,164.87,165.2,164.86,165.02,6691.0,153.3608,153.6677,153.3515,153.5003,6691.0
2018-10-24 15:10:00,165.04,165.21,165.0,165.15,12507.0,153.5189,153.677,153.4817,153.6212,12507.0
2018-10-24 15:15:00,165.14,165.23,164.79,164.81,12957.0,153.6119,153.6956,153.2863,153.3049,12957.0
2018-10-24 15:20:00,164.78,164.83,164.59,164.74,10123.0,153.277,153.3235,153.1003,153.2398,10123.0
2018-10-24 15:25:00,164.7,164.95,164.38,164.41,12866.0,153.2026,153.4352,152.905,152.9329,12866.0
2018-10-24 15:30:00,164.48,164.58,164.26,164.28,19843.0,152.998,153.091,152.7933,152.8119,19843.0
2018-10-24 15:35:00,164.25,164.8,164.25,164.64,21275.0,152.784,153.2956,152.784,153.1468,21275.0
2018-10-24 15:40:00,164.62,164.79,164.39,164.59,29356.0,153.1282,153.2863,152.9143,153.1003,29356.0
2018-10-24 15:45:00,164.58,164.65,164.15,164.2,26150.0,153.091,153.1561,152.691,152.7375,26150.0
2018-10-24 15:50:00,164.13,164.27,163.83,163.93,25342.0,152.6724,152.8026,152.3934,152.4864,25342.0
2018-10-24 15:55:00,163.88,163.97,163.0,163.24,52469.0,152.4399,152.5236,151.6213,151.8445,52469.0
2018-10-25 09:30:00,164.42,164.42,163.0,163.3,15588.0,152.9422,152.9422,151.6213,151.9004,15588.0
2018-10-25 09:35:00,163.31,163.58,162.56,163.05,15974.0,151.9097,152.1608,151.212,151.6678,15974.0
2018-10-25 09:40:00,162.8,163.18,162.38,163.03,12902.0,151.4353,151.7887,151.0446,151.6492,12902.0
2018-10-25 09:45:00,163.03,163.77,162.85,163.64,28535.0,151.6492,152.3375,151.4818,152.2166,28535.0
2018-10-25 09:50:00,163.65,164.12,163.65,164.11,8535.0,152.2259,152.6631,152.2259,152.6538,8535.0
2018-10-25 09:55:00,163.95,164.21,163.76,164.19,38349.0,152.505,152.7468,152.3282,152.7282,38349.0
2018-10-25 10:00:00,164.0,164.67,164.0,164.52,7144.0,152.5515,153.1747,152.5515,153.0352,7144.0
2018-10-25 10:05:00,164.67,164.81,164.36,164.45,25687.0,153.1747,153.3049,152.8864,152.9701,25687.0
2018-10-25 10:10:00,164.66,164.66,164.07,164.18,11493.0,153.1654,153.1654,152.6166,152.7189,11493.0
2018-10-25 10:15:00,164.22,164.24,163.94,163.95,3738.0,152.7561,152.7747,152.4957,152.505,3738.0
2018-10-25 10:20:00,164.03,164.31,164.01,164.13,5705.0,152.5794,152.8398,152.5608,152.6724,5705.0
2018-10-25 10:25:00,164.06,164.26,164.04,164.2,2200.0,152.6073,152.7933,152.5887,152.7375,2200.0
2018-10-25 10:30:00,164.34,164.78,164.25,164.52,13619.0,152.8678,153.277,152.784,153.0352,13619.0
2018-10-25 10:35:00,164.51,164.75,164.44,164.44,13223.0,153.0259,153.2491,152.9608,152.9608,13223.0
2018-10-25 10:40:00,164.44,164.65,164.33,164.58,7352.0,152.9608,153.1561,152.8585,153.091,7352.0
2018-10-25 10:45:00,164.6,164.62,164.36,164.46,9245.0,153.1096,153.1282,152.8864,152.9794,9245.0
2018-10-25 10:50:00,164.55,164.61,164.26,164.54,7755.0,153.0631,153.1189,152.7933,153.0538,7755.0
2018-10-25 10:55:00,164.5,164.59,164.13,164.13,10224.0,153.0166,153.1003,152.6724,152.6724,10224.0
2018-10-25 11:00:00,164.18,164.55,164.14,164.18,15346.0,152.7189,153.0631,152.6817,152.7189,15346.0
2018-10-25 11:05:00,164.22,164.28,163.88,164.27,7495.0,152.7561,152.8119,152.4399,152.8026,7495.0
2018-10-25 11:10:00,164.26,164.35,164.05,164.25,10134.0,152.7933,152.8771,152.598,152.784,10134.0
2018-10-25 11:15:00,164.25,164.58,164.19,164.56,28598.0,152.784,153.091,152.7282,153.0724,28598.0
2018-10-25 11:20:00,164.54,164.95,164.44,164.91,27625.0,153.0538,153.4352,152.9608,153.398,27625.0
2018-10-25 11:25:00,164.89,165.03,164.72,164.74,9573.0,153.3794,153.5096,153.2212,153.2398,9573.0
2018-10-25 11:30:00,164.77,165.07,164.7,164.73,21860.0,153.2677,153.5468,153.2026,153.2305,21860.0
2018-10-25 11:35:00,164.66,164.73,164.56,164.67,6603.0,153.1654,153.2305,153.0724,153.1747,6603.0
2018-10-25 11:40:00,164.66,164.71,164.52,164.65,6175.0,153.1654,153.2119,153.0352,153.1561,6175.0
2018-10-25 11:45:00,164.72,164.78,164.62,164.77,7438.0,153.2212,153.277,153.1282,153.2677,7438.0
2018-10-25 11:50:00,164.75,164.8,164.64,164.75,33210.0,153.2491,153.2956,153.1468,153.2491,33210.0
2018-10-25 11:55:00,164.7,164.79,164.47,164.55,16740.0,153.2026,153.2863,152.9887,153.0631,16740.0
2018-10-25 12:00:00,164.5,164.53,164.38,164.44,1798.0,153.0166,153.0445,152.905,152.9608,1798.0
2018-10-25 12:05:00,164.47,164.79,164.47,164.71,32701.0,152.9887,153.2863,152.9887,153.2119,32701.0
2018-10-25 12:10:00,164.71,164.88,164.59,164.75,13502.0,153.2119,153.3701,153.1003,153.2491,13502.0
2018-10-25 12:15:00,164.65,164.65,164.31,164.39,6423.0,153.1561,153.1561,152.8398,152.9143,6423.0
2018-10-25 12:20:00,164.33,164.56,164.25,164.5,8551.0,152.8585,153.0724,152.784,153.0166,8551.0
2018-10-25 12:25:00,164.48,164.7,164.48,164.59,8906.0,152.998,153.2026,152.998,153.1003,8906.0
2018-10-25 12:30:00,164.55,164.67,164.44,164.5,6423.0,153.0631,153.1747,152.9608,153.0166,6423.0
2018-10-25 12:35:00,164.5,164.54,164.44,164.53,5525.0,153.0166,153.0538,152.9608,153.0445,5525.0
2018-10-25 12:40:00,164.55,164.66,164.47,164.55,17602.0,153.0631,153.1654,152.9887,153.0631,17602.0
2018-10-25 12:45:00,164.52,164.72,164.47,164.65,12580.0,153.0352,153.2212,152.9887,153.1561,12580.0
2018-10-25 12:50:00,164.75,164.75,164.58,164.65,6129.0,153.2491,153.2491,153.091,153.1561,6129.0
2018-10-25 12:55:00,164.69,164.71,164.57,164.57,6799.0,153.1933,153.2119,153.0817,153.0817,6799.0
2018-10-25 13:00:00,164.6,164.67,164.48,164.5,11531.0,153.1096,153.1747,152.998,153.0166,11531.0
2018-10-25 13:05:00,164.5,164.52,164.32,164.32,6450.0,153.0166,153.0352,152.8491,152.8491,6450.0
2018-10-25 13:10:00,164.36,164.37,164.25,164.3,7083.0,152.8864,152.8957,152.784,152.8305,7083.0
2018-10-25 13:15:00,164.33,164.33,164.14,164.3,10127.0,152.8585,152.8585,152.6817,152.8305,10127.0
2018-10-25 13:20:00,164.3,164.43,164.27,164.38,25396.0,152.8305,152.9515,152.8026,152.905,25396.0
2018-10-25 13:25:00,164.38,164.55,164.38,164.42,23904.0,152.905,153.0631,152.905,152.9422,23904.0
2018-10-25 13:30:00,164.4,164.57,164.37,164.43,14224.0,152.9236,153.0817,152.8957,152.9515,14224.0
2018-10-25 13:35:00,164.49,165.03,164.46,165.03,9531.0,153.0073,153.5096,152.9794,153.5096,9531.0
2018-10-25 13:40:00,165.02,165.25,164.94,165.21,33200.0,153.5003,153.7142,153.4259,153.677,33200.0
2018-10-25 13:45:00,165.25,165.29,165.04,165.24,21239.0,153.7142,153.7514,153.5189,153.7049,21239.0
2018-10-25 13:50:00,165.27,165.28,165.0,165.1,10527.0,153.7328,153.7421,153.4817,153.5747,10527.0
2018-10-25 13:55:00,165.1,165.2,165.07,165.07,2943.0,153.5747,153.6677,153.5468,153.5468,2943.0
2018-10-25 14:00:00,165.06,165.06,164.81,164.93,5973.0,153.5375,153.5375,153.3049,153.4166,5973.0
2018-10-25 14:05:00,164.93,165.03,164.9,164.95,24060.0,153.4166,153.5096,153.3887,153.4352,24060.0
2018-10-25 14:10:00,164.99,165.21,164.93,165.12,21604.0,153.4724,153.677,153.4166,153.5933,21604.0
2018-10-25 14:15:00,165.17,165.2,164.9,164.9,14582.0,153.6398,153.6677,153.3887,153.3887,14582.0
2018-10-25 14:20:00,164.9,164.93,164.68,164.82,18353.0,153.3887,153.4166,153.184,153.3142,18353.0
2018-10-25 14:25:00,164.84,165.39,164.83,165.36,8605.0,153.3328,153.8445,153.3235,153.8165,8605.0
2018-10-25 14:30:00,165.31,165.84,165.29,165.83,58599.0,153.77,154.263,153.7514,154.2537,58599.0
2018-10-25 14:35:00,165.84,166.32,165.84,166.23,14220.0,154.263,154.7095,154.263,154.6258,14220.0
2018-10-25 14:40:00,166.24,166.25,165.95,165.97,36318.0,154.6351,154.6444,154.3654,154.384,36318.0
2018-10-25 14:45:00,165.92,165.95,165.8,165.86,6279.0,154.3375,154.3654,154.2258,154.2816,6279.0
2018-10-25 14:50:00,165.89,165.91,165.61,165.75,23668.0,154.3095,154.3282,154.0491,154.1793,23668.0
2018-10-25 14:55:00,165.73,165.86,165.48,165.51,33178.0,154.1607,154.2816,153.9282,153.9561,33178.0
2018-10-25 15:00:00,165.52,165.87,165.45,165.71,18538.0,153.9654,154.2909,153.9003,154.1421,18538.0
2018-10-25 15:05:00,165.72,165.79,165.65,165.73,11142.0,154.1514,154.2165,154.0863,154.1607,11142.0
2018-10-25 15:10:00,165.68,166.03,165.66,165.9,9948.0,154.1142,154.4398,154.0956,154.3189,9948.0
2018-10-25 15:15:00,165.92,166.09,165.87,166.01,13009.0,154.3375,154.4956,154.2909,154.4212,13009.0
2018-10-25 15:20:00,165.98,166.03,165.79,166.0,19582.0,154.3933,154.4398,154.2165,154.4119,19582.0
2018-10-25 15:25:00,166.01,166.04,165.61,165.72,47870.0,154.4212,154.4491,154.0491,154.1514,47870.0
2018-10-25 15:30:00,165.7,166.0,165.15,165.16,23256.0,154.1328,154.4119,153.6212,153.6305,23256.0
2018-10-25 15:35:00,165.15,165.35,164.9,165.19,28091.0,153.6212,153.8072,153.3887,153.6584,28091.0
2018-10-25 15:40:00,165.19,165.66,165.15,165.25,38531.0,153.6584,154.0956,153.6212,153.7142,38531.0
2018-10-25 15:45:00,165.24,165.36,164.95,165.16,54042.0,153.7049,153.8165,153.4352,153.6305,54042.0
2018-10-25 15:50:00,165.1,165.2,164.77,165.08,62052.0,153.5747,153.6677,153.2677,153.5561,62052.0
2018-10-25 15:55:00,165.09,165.43,164.69,165.19,110584.0,153.5654,153.8817,153.1933,153.6584,110584.0
2018-10-26 09:30:00,164.0,164.0,160.0,160.0,128745.0,152.5515,152.5515,148.8307,148.8307,128745.0
2018-10-26 09:35:00,160.18,160.94,156.67,158.81,169886.0,148.9982,149.7051,145.7332,147.7238,169886.0
2018-10-26 09:40:00,158.39,159.36,158.35,158.98,86137.0,147.3331,148.2354,147.2959,147.8819,86137.0
2018-10-26 09:45:00,158.98,160.37,158.7,159.58,43559.0,147.8819,149.1749,147.6215,148.44,43559.0
2018-10-26 09:50:00,159.44,159.44,158.24,158.27,34494.0,148.3098,148.3098,147.1936,147.2215,34494.0
2018-10-26 09:55:00,158.35,158.82,157.99,158.49,41208.0,147.2959,147.7331,146.961,147.4261,41208.0
2018-10-26 10:00:00,158.36,158.52,157.84,157.93,59152.0,147.3052,147.454,146.8215,146.9052,59152.0
2018-10-26 10:05:00,158.0,158.76,157.62,158.76,29534.0,146.9703,147.6773,146.6169,147.6773,29534.0
2018-10-26 10:10:00,158.66,158.75,158.31,158.69,33215.0,147.5843,147.668,147.2587,147.6122,33215.0
2018-10-26 10:15:00,158.69,159.84,158.69,159.53,43804.0,147.6122,148.6819,147.6122,148.3935,43804.0
2018-10-26 10:20:00,159.64,160.34,159.47,160.31,37969.0,148.4958,149.147,148.3377,149.1191,37969.0
2018-10-26 10:25:00,160.32,160.32,159.95,159.95,11106.0,149.1284,149.1284,148.7842,148.7842,11106.0
2018-10-26 10:30:00,160.01,160.24,159.22,159.8,45629.0,148.84,149.054,148.1052,148.6447,45629.0
2018-10-26 10:35:00,159.8,160.28,159.44,160.16,36561.0,148.6447,149.0912,148.3098,148.9795,36561.0
2018-10-26 10:40:00,160.06,160.83,159.26,160.38,45915.0,148.8865,149.6028,148.1424,149.1842,45915.0
2018-10-26 10:45:00,160.38,160.38,159.33,160.0,23193.0,149.1842,149.1842,148.2075,148.8307,23193.0
2018-10-26 10:50:00,159.95,160.5,159.85,159.96,36053.0,148.7842,149.2958,148.6912,148.7935,36053.0
2018-10-26 10:55:00,160.0,160.03,158.57,159.32,60256.0,148.8307,148.8586,147.5005,148.1982,60256.0
2018-10-26 11:00:00,159.19,159.42,158.4,158.53,20426.0,148.0773,148.2912,147.3424,147.4633,20426.0
2018-10-26 11:05:00,158.49,159.62,158.41,159.34,18981.0,147.4261,148.4772,147.3517,148.2168,18981.0
2018-10-26 11:10:00,159.28,159.65,158.83,159.2,27369.0,148.161,148.5052,147.7424,148.0866,27369.0
2018-10-26 11:15:00,159.15,159.54,158.81,158.9,8853.0,148.0401,148.4028,147.7238,147.8075,8853.0
2018-10-26 11:20:00,158.92,159.83,158.92,159.62,10179.0,147.8261,148.6726,147.8261,148.4772,10179.0
2018-10-26 11:25:00,159.62,160.34,159.48,160.11,18702.0,148.4772,149.147,148.347,148.933,18702.0
2018-10-26 11:30:00,160.28,160.92,160.25,160.76,25189.0,149.0912,149.6865,149.0633,149.5377,25189.0
2018-10-26 11:35:00,160.85,160.85,159.79,159.79,10800.0,149.6214,149.6214,148.6354,148.6354,10800.0
2018-10-26 11:40:00,159.78,160.64,159.78,160.31,26893.0,148.6261,149.426,148.6261,149.1191,26893.0
2018-10-26 11:45:00,160.34,160.98,160.25,160.86,15422.0,149.147,149.7423,149.0633,149.6307,15422.0
2018-10-26 11:50:00,160.84,161.24,160.67,160.94,11071.0,149.6121,149.9842,149.4539,149.7051,11071.0
2018-10-26 11:55:00,160.91,161.35,160.77,160.77,11708.0,149.6772,150.0865,149.547,149.547,11708.0
2018-10-26 12:00:00,160.88,161.22,160.6,160.84,10860.0,149.6493,149.9656,149.3888,149.6121,10860.0
2018-10-26 12:05:00,161.05,161.32,160.93,161.12,9965.0,149.8074,150.0586,149.6958,149.8725,9965.0
2018-10-26 12:10:00,161.19,161.19,160.8,160.95,8177.0,149.9376,149.9376,149.5749,149.7144,8177.0
2018-10-26 12:15:00,160.94,161.0,160.55,160.98,10200.0,149.7051,149.7609,149.3423,149.7423,10200.0
2018-10-26 12:20:00,160.97,161.6,160.97,161.37,7228.0,149.733,150.319,149.733,150.1051,7228.0
2018-10-26 12:25:00,161.31,161.83,161.3,161.83,6445.0,150.0493,150.533,150.04,150.533,6445.0
2018-10-26 12:30:00,161.68,162.22,161.52,161.97,22158.0,150.3934,150.8957,150.2446,150.6632,22158.0
2018-10-26 12:35:00,161.96,162.2,161.81,162.0,11776.0,150.6539,150.8771,150.5144,150.6911,11776.0
2018-10-26 12:40:00,162.0,162.58,161.85,162.46,7593.0,150.6911,151.2306,150.5516,151.119,7593.0
2018-10-26 12:45:00,162.48,162.56,162.3,162.48,28241.0,151.1376,151.212,150.9702,151.1376,28241.0
2018-10-26 12:50:00,162.53,162.6,162.03,162.41,14430.0,151.1841,151.2492,150.719,151.0725,14430.0
2018-10-26 12:55:00,162.33,162.49,162.09,162.09,21352.0,150.9981,151.1469,150.7748,150.7748,21352.0
2018-10-26 13:00:00,162.27,162.55,162.23,162.46,72525.0,150.9423,151.2027,150.905,151.119,72525.0
2018-10-26 13:05:00,162.45,162.47,161.89,161.89,27000.0,151.1097,151.1283,150.5888,150.5888,27000.0
2018-10-26 13:10:00,161.84,162.06,161.66,161.75,18960.0,150.5423,150.7469,150.3748,150.4586,18960.0
2018-10-26 13:15:00,161.82,161.82,161.35,161.54,22757.0,150.5237,150.5237,150.0865,150.2632,22757.0
2018-10-26 13:20:00,161.54,161.72,161.37,161.37,15346.0,150.2632,150.4306,150.1051,150.1051,15346.0
2018-10-26 13:25:00,161.47,161.57,161.29,161.3,9905.0,150.1981,150.2911,150.0307,150.04,9905.0
2018-10-26 13:30:00,161.37,161.37,161.02,161.16,9400.0,150.1051,150.1051,149.7795,149.9097,9400.0
2018-10-26 13:35:00,161.08,161.28,160.86,161.0,8268.0,149.8353,150.0214,149.6307,149.7609,8268.0
2018-10-26 13:40:00,161.13,161.57,161.12,161.56,6127.0,149.8818,150.2911,149.8725,150.2818,6127.0
2018-10-26 13:45:00,161.5,161.52,161.13,161.2,16649.0,150.226,150.2446,149.8818,149.9469,16649.0
2018-10-26 13:50:00,161.16,161.43,160.96,161.28,13100.0,149.9097,150.1609,149.7237,150.0214,13100.0
2018-10-26 13:55:00,161.35,161.57,161.2,161.57,24380.0,150.0865,150.2911,149.9469,150.2911,24380.0
2018-10-26 14:00:00,161.51,161.69,161.04,161.13,17718.0,150.2353,150.4027,149.7981,149.8818,17718.0
2018-10-26 14:05:00,161.09,161.11,160.84,161.04,9577.0,149.8446,149.8632,149.6121,149.7981,9577.0
2018-10-26 14:10:00,160.95,161.16,160.52,160.89,10934.0,149.7144,149.9097,149.3144,149.6586,10934.0
2018-10-26 14:15:00,160.75,160.9,160.56,160.8,9752.0,149.5284,149.6679,149.3516,149.5749,9752.0
2018-10-26 14:20:00,160.98,161.11,160.64,161.0,21439.0,149.7423,149.8632,149.426,149.7609,21439.0
2018-10-26 14:25:00,161.0,161.37,160.86,161.08,13603.0,149.7609,150.1051,149.6307,149.8353,13603.0
2018-10-26 14:30:00,161.08,161.34,160.79,160.84,11528.0,149.8353,150.0772,149.5656,149.6121,11528.0
2018-10-26 14:35:00,160.87,161.59,160.85,161.25,20788.0,149.64,150.3097,149.6214,149.9935,20788.0
2018-10-26 14:40:00,161.22,161.57,160.94,161.09,23574.0,149.9656,150.2911,149.7051,149.8446,23574.0
2018-10-26 14:45:00,161.14,161.14,160.59,160.68,15201.0,149.8911,149.8911,149.3795,149.4632,15201.0
2018-10-26 14:50:00,160.68,160.91,160.32,160.41,16246.0,149.4632,149.6772,149.1284,149.2121,16246.0
2018-10-26 14:55:00,160.29,160.41,159.69,159.96,23759.0,149.1005,149.2121,148.5424,148.7935,23759.0
2018-10-26 15:00:00,159.91,160.04,159.5,160.04,57595.0,148.747,148.8679,148.3656,148.8679,57595.0
2018-10-26 15:05:00,159.94,160.02,159.36,159.5,21834.0,148.7749,148.8493,148.2354,148.3656,21834.0
2018-10-26 15:10:00,159.52,159.83,159.0,159.11,28904.0,148.3842,148.6726,147.9005,148.0028,28904.0
2018-10-26 15:15:00,159.17,159.85,159.17,159.71,32862.0,148.0587,148.6912,148.0587,148.561,32862.0
2018-10-26 15:20:00,159.67,160.2,159.6,159.75,30437.0,148.5238,149.0168,148.4586,148.5982,30437.0
2018-10-26 15:25:00,159.72,160.29,159.43,160.09,28768.0,148.5703,149.1005,148.3005,148.9144,28768.0
2018-10-26 15:30:00,159.98,160.05,159.74,159.81,48620.0,148.8121,148.8772,148.5889,148.654,48620.0
2018-10-26 15:35:00,159.81,160.61,159.77,160.22,28480.0,148.654,149.3981,148.6168,149.0354,28480.0
2018-10-26 15:40:00,160.13,160.4,159.68,159.68,34609.0,148.9516,149.2028,148.5331,148.5331,34609.0
2018-10-26 15:45:00,159.7,160.8,159.67,160.61,44024.0,148.5517,149.5749,148.5238,149.3981,44024.0
2018-10-26 15:50:00,160.62,161.19,160.58,160.94,39214.0,149.4074,149.9376,149.3702,149.7051,39214.0
2018-10-26 15:55:00,160.94,161.06,159.76,160.31,127918.0,149.7051,149.8167,148.6075,149.1191,127918.0
2018-10-29 09:30:00,162.64,163.16,161.66,162.94,14809.0,151.2864,151.7701,150.3748,151.5655,14809.0
2018-10-29 09:35:00,163.06,163.4,162.77,162.77,12521.0,151.6771,151.9934,151.4074,151.4074,12521.0
2018-10-29 09:40:00,162.78,162.89,162.3,162.4,16400.0,151.4167,151.519,150.9702,151.0632,16400.0
2018-10-29 09:45:00,162.35,163.0,162.14,162.66,14245.0,151.0167,151.6213,150.8213,151.305,14245.0
2018-10-29 09:50:00,162.52,162.99,162.46,162.51,21780.0,151.1748,151.612,151.119,151.1655,21780.0
2018-10-29 09:55:00,162.36,162.7,162.23,162.24,8201.0,151.026,151.3422,150.905,150.9143,8201.0
2018-10-29 10:00:00,162.34,162.86,162.31,162.78,13348.0,151.0074,151.4911,150.9795,151.4167,13348.0
2018-10-29 10:05:00,162.76,162.95,162.37,162.55,15385.0,151.398,151.5748,151.0353,151.2027,15385.0
2018-10-29 10:10:00,162.55,162.9,162.55,162.64,8184.0,151.2027,151.5283,151.2027,151.2864,8184.0
2018-10-29 10:15:00,162.72,163.21,162.72,163.07,14245.0,151.3608,151.8166,151.3608,151.6864,14245.0
2018-10-29 10:20:00,163.04,163.06,162.73,162.83,10001.0,151.6585,151.6771,151.3701,151.4632,10001.0
2018-10-29 10:25:00,162.87,163.07,162.8,162.9,4959.0,151.5004,151.6864,151.4353,151.5283,4959.0
2018-10-29 10:30:00,163.02,163.48,162.97,163.39,8389.0,151.6399,152.0678,151.5934,151.9841,8389.0
2018-10-29 10:35:00,163.4,163.52,163.12,163.51,12724.0,151.9934,152.105,151.7329,152.0957,12724.0
2018-10-29 10:40:00,163.59,163.71,163.5,163.7,13040.0,152.1701,152.2817,152.0864,152.2724,13040.0
2018-10-29 10:45:00,163.75,164.01,163.36,163.46,12930.0,152.3189,152.5608,151.9562,152.0492,12930.0
2018-10-29 10:50:00,163.51,163.79,163.41,163.68,9834.0,152.0957,152.3561,152.0027,152.2538,9834.0
2018-10-29 10:55:00,163.7,163.81,163.48,163.64,10210.0,152.2724,152.3748,152.0678,152.2166,10210.0
2018-10-29 11:00:00,163.58,163.81,163.58,163.66,7489.0,152.1608,152.3748,152.1608,152.2352,7489.0
2018-10-29 11:05:00,163.72,163.99,163.68,163.73,10839.0,152.291,152.5422,152.2538,152.3003,10839.0
2018-10-29 11:10:00,163.62,163.64,163.23,163.32,6694.0,152.198,152.2166,151.8352,151.919,6694.0
2018-10-29 11:15:00,163.36,163.36,162.82,162.84,6009.0,151.9562,151.9562,151.4539,151.4725,6009.0
2018-10-29 11:20:00,162.89,163.29,162.81,163.0,11700.0,151.519,151.8911,151.4446,151.6213,11700.0
2018-10-29 11:25:00,162.94,163.38,162.93,163.16,6908.0,151.5655,151.9748,151.5562,151.7701,6908.0
2018-10-29 11:30:00,163.15,163.28,163.09,163.14,5600.0,151.7608,151.8817,151.705,151.7515,5600.0
2018-10-29 11:35:00,163.16,163.3,162.87,163.26,11436.0,151.7701,151.9004,151.5004,151.8631,11436.0
2018-10-29 11:40:00,163.18,163.67,163.09,163.55,6207.0,151.7887,152.2445,151.705,152.1329,6207.0
2018-10-29 11:45:00,163.59,163.64,163.37,163.37,6268.0,152.1701,152.2166,151.9655,151.9655,6268.0
2018-10-29 11:50:00,163.41,163.48,162.94,162.94,8005.0,152.0027,152.0678,151.5655,151.5655,8005.0
2018-10-29 11:55:00,162.88,163.08,162.66,162.67,8500.0,151.5097,151.6957,151.305,151.3143,8500.0
2018-10-29 12:00:00,162.65,162.78,162.56,162.68,4400.0,151.2957,151.4167,151.212,151.3236,4400.0
2018-10-29 12:05:00,162.71,162.94,162.64,162.72,6396.0,151.3515,151.5655,151.2864,151.3608,6396.0
2018-10-29 12:10:00,162.73,162.89,162.62,162.67,6475.0,151.3701,151.519,151.2678,151.3143,6475.0
2018-10-29 12:15:00,162.66,162.94,162.63,162.7,6685.0,151.305,151.5655,151.2771,151.3422,6685.0
2018-10-29 12:20:00,162.73,162.82,162.44,162.54,13700.0,151.3701,151.4539,151.1004,151.1934,13700.0
2018-10-29 12:25:00,162.54,162.76,162.4,162.76,6946.0,151.1934,151.398,151.0632,151.398,6946.0
2018-10-29 12:30:00,162.65,162.9,162.5,162.86,7671.0,151.2957,151.5283,151.1562,151.4911,7671.0
2018-10-29 12:35:00,162.87,163.16,162.87,163.06,6131.0,151.5004,151.7701,151.5004,151.6771,6131.0
2018-10-29 12:40:00,163.08,163.54,163.08,163.28,8847.0,151.6957,152.1236,151.6957,151.8817,8847.0
2018-10-29 12:45:00,163.34,163.46,163.15,163.16,7005.0,151.9376,152.0492,151.7608,151.7701,7005.0
2018-10-29 12:50:00,163.15,163.38,163.1,163.12,5640.0,151.7608,151.9748,151.7143,151.7329,5640.0
2018-10-29 12:55:00,163.08,163.23,162.83,163.13,13805.0,151.6957,151.8352,151.4632,151.7422,13805.0
2018-10-29 13:00:00,163.15,163.91,163.15,163.91,9261.0,151.7608,152.4678,151.7608,152.4678,9261.0
2018-10-29 13:05:00,163.83,163.91,163.63,163.91,5814.0,152.3934,152.4678,152.2073,152.4678,5814.0
2018-10-29 13:10:00,163.9,163.92,163.62,163.85,7355.0,152.4585,152.4771,152.198,152.412,7355.0
2018-10-29 13:15:00,163.81,163.81,163.58,163.68,6155.0,152.3748,152.3748,152.1608,152.2538,6155.0
2018-10-29 13:20:00,163.64,163.91,163.61,163.65,5620.0,152.2166,152.4678,152.1887,152.2259,5620.0
2018-10-29 13:25:00,163.65,163.73,163.47,163.53,9896.0,152.2259,152.3003,152.0585,152.1143,9896.0
2018-10-29 13:30:00,163.53,163.91,163.36,163.91,14253.0,152.1143,152.4678,151.9562,152.4678,14253.0
2018-10-29 13:35:00,163.88,163.89,163.57,163.67,5970.0,152.4399,152.4492,152.1515,152.2445,5970.0
2018-10-29 13:40:00,163.6,163.71,163.32,163.62,6644.0,152.1794,152.2817,151.919,152.198,6644.0
2018-10-29 13:45:00,163.72,163.85,163.49,163.62,5217.0,152.291,152.412,152.0771,152.198,5217.0
2018-10-29 13:50:00,163.65,163.96,163.57,163.69,7069.0,152.2259,152.5143,152.1515,152.2631,7069.0
2018-10-29 13:55:00,163.58,163.62,163.29,163.29,5024.0,152.1608,152.198,151.8911,151.8911,5024.0
2018-10-29 14:00:00,163.24,163.28,162.95,163.23,6256.0,151.8445,151.8817,151.5748,151.8352,6256.0
2018-10-29 14:05:00,163.2,163.31,163.09,163.15,4600.0,151.8073,151.9097,151.705,151.7608,4600.0
2018-10-29 14:10:00,163.07,163.09,162.78,162.85,8875.0,151.6864,151.705,151.4167,151.4818,8875.0
2018-10-29 14:15:00,162.82,163.02,162.65,162.94,5420.0,151.4539,151.6399,151.2957,151.5655,5420.0
2018-10-29 14:20:00,162.91,163.06,162.72,162.85,7348.0,151.5376,151.6771,151.3608,151.4818,7348.0
2018-10-29 14:25:00,162.77,163.06,162.69,162.79,8527.0,151.4074,151.6771,151.3329,151.426,8527.0
2018-10-29 14:30:00,162.69,162.76,162.32,162.33,10281.0,151.3329,151.398,150.9888,150.9981,10281.0
2018-10-29 14:35:00,162.28,162.54,162.25,162.32,8014.0,150.9516,151.1934,150.9237,150.9888,8014.0
2018-10-29 14:40:00,162.37,162.75,162.28,162.66,9417.0,151.0353,151.3887,150.9516,151.305,9417.0
2018-10-29 14:45:00,162.72,162.72,162.33,162.42,5776.0,151.3608,151.3608,150.9981,151.0818,5776.0
2018-10-29 14:50:00,162.39,162.4,162.02,162.08,6058.0,151.0539,151.0632,150.7097,150.7655,6058.0
2018-10-29 14:55:00,162.07,162.43,162.02,162.22,10338.0,150.7562,151.0911,150.7097,150.8957,10338.0
2018-10-29 15:00:00,162.21,162.32,162.07,162.2,17821.0,150.8864,150.9888,150.7562,150.8771,17821.0
2018-10-29 15:05:00,162.2,162.3,162.07,162.23,21676.0,150.8771,150.9702,150.7562,150.905,21676.0
2018-10-29 15:10:00,162.23,162.32,161.62,161.66,13099.0,150.905,150.9888,150.3376,150.3748,13099.0
2018-10-29 15:15:00,161.61,161.84,161.35,161.8,11691.0,150.3283,150.5423,150.0865,150.5051,11691.0
2018-10-29 15:20:00,161.8,161.8,161.39,161.52,18175.0,150.5051,150.5051,150.1237,150.2446,18175.0
2018-10-29 15:25:00,161.43,161.57,161.12,161.2,13449.0,150.1609,150.2911,149.8725,149.9469,13449.0
2018-10-29 15:30:00,161.14,161.29,160.87,161.14,16095.0,149.8911,150.0307,149.64,149.8911,16095.0
2018-10-29 15:35:00,161.05,161.09,160.6,160.69,16352.0,149.8074,149.8446,149.3888,149.4726,16352.0
2018-10-29 15:40:00,160.69,160.69,159.78,159.93,15204.0,149.4726,149.4726,148.6261,148.7656,15204.0
2018-10-29 15:45:00,159.78,161.25,159.7,161.0,39856.0,148.6261,149.9935,148.5517,149.7609,39856.0
2018-10-29 15:50:00,160.97,161.69,160.94,161.69,35172.0,149.733,150.4027,149.7051,150.4027,35172.0
2018-10-29 15:55:00,161.71,161.86,161.23,161.8,65961.0,150.4213,150.5609,149.9749,150.5051,65961.0
2018-10-30 09:30:00,162.19,162.43,161.54,162.0,16594.0,150.8678,151.0911,150.2632,150.6911,16594.0
2018-10-30 09:35:00,162.12,162.18,161.71,161.73,3610.0,150.8027,150.8585,150.4213,150.44,3610.0
2018-10-30 09:40:00,161.94,162.28,161.78,162.28,5235.0,150.6353,150.9516,150.4865,150.9516,5235.0
2018-10-30 09:45:00,162.22,162.35,161.91,162.15,3213.0,150.8957,151.0167,150.6074,150.8306,3213.0
2018-10-30 09:50:00,162.35,163.09,162.27,163.09,10572.0,151.0167,151.705,150.9423,151.705,10572.0
2018-10-30 09:55:00,163.24,164.31,163.24,164.18,11402.0,151.8445,152.8398,151.8445,152.7189,11402.0
2018-10-30 10:00:00,164.11,164.5,163.95,163.99,16675.0,152.6538,153.0166,152.505,152.5422,16675.0
2018-10-30 10:05:00,164.05,164.05,163.4,163.5,18037.0,152.598,152.598,151.9934,152.0864,18037.0
2018-10-30 10:10:00,163.56,163.61,163.0,163.3,8126.0,152.1422,152.1887,151.6213,151.9004,8126.0
2018-10-30 10:15:00,163.41,163.7,163.15,163.26,9583.0,152.0027,152.2724,151.7608,151.8631,9583.0
2018-10-30 10:20:00,163.35,163.51,163.21,163.25,6358.0,151.9469,152.0957,151.8166,151.8538,6358.0
2018-10-30 10:25:00,163.35,163.35,163.03,163.18,9287.0,151.9469,151.9469,151.6492,151.7887,9287.0
2018-10-30 10:30:00,163.26,163.83,163.17,163.66,7068.0,151.8631,152.3934,151.7794,152.2352,7068.0
2018-10-30 10:35:00,163.62,163.62,163.03,163.31,5808.0,152.198,152.198,151.6492,151.9097,5808.0
2018-10-30 10:40:00,163.12,163.33,162.82,162.92,4523.0,151.7329,151.9283,151.4539,151.5469,4523.0
2018-10-30 10:45:00,162.96,163.25,162.89,163.25,5350.0,151.5841,151.8538,151.519,151.8538,5350.0
2018-10-30 10:50:00,163.26,163.36,162.65,162.69,32443.0,151.8631,151.9562,151.2957,151.3329,32443.0
2018-10-30 10:55:00,162.75,163.11,162.68,162.79,7653.0,151.3887,151.7236,151.3236,151.426,7653.0
2018-10-30 11:00:00,162.97,163.06,162.66,162.82,6330.0,151.5934,151.6771,151.305,151.4539,6330.0
2018-10-30 11:05:00,162.9,163.4,162.9,163.25,6789.0,151.5283,151.9934,151.5283,151.8538,6789.0
2018-10-30 11:10:00,163.19,163.23,162.73,162.82,11674.0,151.798,151.8352,151.3701,151.4539,11674.0
2018-10-30 11:15:00,162.83,163.15,162.72,163.08,5846.0,151.4632,151.7608,151.3608,151.6957,5846.0
2018-10-30 11:20:00,163.15,163.34,162.77,162.86,7733.0,151.7608,151.9376,151.4074,151.4911,7733.0
2018-10-30 11:25:00,162.94,163.16,162.77,163.11,12428.0,151.5655,151.7701,151.4074,151.7236,12428.0
2018-10-30 11:30:00,163.11,163.48,163.08,163.28,5625.0,151.7236,152.0678,151.6957,151.8817,5625.0
2018-10-30 11:35:00,163.24,163.54,163.16,163.42,3350.0,151.8445,152.1236,151.7701,152.012,3350.0
2018-10-30 11:40:00,163.31,163.36,163.14,163.35,3800.0,151.9097,151.9562,151.7515,151.9469,3800.0
2018-10-30 11:45:00,163.4,163.67,163.24,163.67,2700.0,151.9934,152.2445,151.8445,152.2445,2700.0
2018-10-30 11:50:00,163.59,163.72,163.21,163.22,3500.0,152.1701,152.291,151.8166,151.8259,3500.0
2018-10-30 11:55:00,163.16,163.2,162.91,162.97,3334.0,151.7701,151.8073,151.5376,151.5934,3334.0
2018-10-30 12:00:00,162.95,163.01,162.66,162.7,11654.0,151.5748,151.6306,151.305,151.3422,11654.0
2018-10-30 12:05:00,162.8,162.95,162.68,162.71,5400.0,151.4353,151.5748,151.3236,151.3515,5400.0
2018-10-30 12:10:00,162.71,162.73,162.27,162.35,4428.0,151.3515,151.3701,150.9423,151.0167,4428.0
2018-10-30 12:15:00,162.31,162.48,162.08,162.28,11707.0,150.9795,151.1376,150.7655,150.9516,11707.0
2018-10-30 12:20:00,162.24,162.39,162.13,162.31,10438.0,150.9143,151.0539,150.812,150.9795,10438.0
2018-10-30 12:25:00,162.28,162.34,162.23,162.28,1657.0,150.9516,151.0074,150.905,150.9516,1657.0
2018-10-30 12:30:00,162.21,162.21,161.84,161.88,2572.0,150.8864,150.8864,150.5423,150.5795,2572.0
2018-10-30 12:35:00,161.93,162.01,161.86,162.0,1947.0,150.626,150.7004,150.5609,150.6911,1947.0
2018-10-30 12:40:00,161.97,162.03,161.84,161.94,3988.0,150.6632,150.719,150.5423,150.6353,3988.0
2018-10-30 12:45:00,161.87,162.16,161.87,162.12,5951.0,150.5702,150.8399,150.5702,150.8027,5951.0
2018-10-30 12:50:00,162.1,162.12,161.8,161.81,3972.0,150.7841,150.8027,150.5051,150.5144,3972.0
2018-10-30 12:55:00,161.84,161.84,161.15,161.15,2940.0,150.5423,150.5423,149.9004,149.9004,2940.0
2018-10-30 13:00:00,161.2,161.49,161.07,161.49,4845.0,149.9469,150.2167,149.826,150.2167,4845.0
2018-10-30 13:05:00,161.53,161.58,161.39,161.51,4580.0,150.2539,150.3004,150.1237,150.2353,4580.0
2018-10-30 13:10:00,161.44,161.44,160.87,160.88,5476.0,150.1702,150.1702,149.64,149.6493,5476.0
2018-10-30 13:15:00,160.89,161.22,160.89,161.08,5683.0,149.6586,149.9656,149.6586,149.8353,5683.0
2018-10-30 13:20:00,161.21,161.46,161.07,161.24,1290.0,149.9563,150.1888,149.826,149.9842,1290.0
2018-10-30 13:25:00,161.1,161.1,160.71,160.71,7851.0,149.8539,149.8539,149.4912,149.4912,7851.0
2018-10-30 13:30:00,160.71,160.85,160.3,160.3,4490.0,149.4912,149.6214,149.1098,149.1098,4490.0
2018-10-30 13:35:00,160.39,160.51,160.24,160.48,30500.0,149.1935,149.3051,149.054,149.2772,30500.0
2018-10-30 13:40:00,160.59,161.02,160.59,160.99,5786.0,149.3795,149.7795,149.3795,149.7516,5786.0
2018-10-30 13:45:00,160.98,161.06,160.74,160.9,16725.0,149.7423,149.8167,149.5191,149.6679,16725.0
2018-10-30 13:50:00,160.95,160.96,160.68,160.75,5213.0,149.7144,149.7237,149.4632,149.5284,5213.0
2018-10-30 13:55:00,160.73,160.87,160.5,160.75,25566.0,149.5098,149.64,149.2958,149.5284,25566.0
2018-10-30 14:00:00,160.71,160.87,160.62,160.64,16531.0,149.4912,149.64,149.4074,149.426,16531.0
2018-10-30 14:05:00,160.62,160.68,160.22,160.23,6264.0,149.4074,149.4632,149.0354,149.0447,6264.0
2018-10-30 14:10:00,160.19,160.47,160.15,160.46,4892.0,149.0075,149.2679,148.9702,149.2586,4892.0
2018-10-30 14:15:00,160.43,160.6,160.34,160.6,8805.0,149.2307,149.3888,149.147,149.3888,8805.0
2018-10-30 14:20:00,160.48,160.81,160.39,160.81,6958.0,149.2772,149.5842,149.1935,149.5842,6958.0
2018-10-30 14:25:00,160.68,160.77,160.34,160.51,7383.0,149.4632,149.547,149.147,149.3051,7383.0
2018-10-30 14:30:00,160.47,160.49,160.25,160.47,19180.0,149.2679,149.2865,149.0633,149.2679,19180.0
2018-10-30 14:35:00,160.6,160.62,160.4,160.4,3296.0,149.3888,149.4074,149.2028,149.2028,3296.0
2018-10-30 14:40:00,160.4,160.45,160.13,160.34,12683.0,149.2028,149.2493,148.9516,149.147,12683.0
2018-10-30 14:45:00,160.32,160.43,160.2,160.38,5450.0,149.1284,149.2307,149.0168,149.1842,5450.0
2018-10-30 14:50:00,160.38,160.56,160.28,160.45,32540.0,149.1842,149.3516,149.0912,149.2493,32540.0
2018-10-30 14:55:00,160.41,161.13,160.37,160.96,10428.0,149.2121,149.8818,149.1749,149.7237,10428.0
2018-10-30 15:00:00,161.0,161.02,160.66,160.85,4134.0,149.7609,149.7795,149.4446,149.6214,4134.0
2018-10-30 15:05:00,160.83,161.1,160.76,161.1,5970.0,149.6028,149.8539,149.5377,149.8539,5970.0
2018-10-30 15:10:00,161.03,161.62,161.03,161.4,8598.0,149.7888,150.3376,149.7888,150.133,8598.0
2018-10-30 15:15:00,161.44,161.71,161.31,161.37,7455.0,150.1702,150.4213,150.0493,150.1051,7455.0
2018-10-30 15:20:00,161.31,161.39,161.2,161.36,6552.0,150.0493,150.1237,149.9469,150.0958,6552.0
2018-10-30 15:25:00,161.4,162.0,161.4,161.79,10761.0,150.133,150.6911,150.133,150.4958,10761.0
2018-10-30 15:30:00,161.85,162.12,161.74,162.05,15416.0,150.5516,150.8027,150.4493,150.7376,15416.0
2018-10-30 15:35:00,162.01,162.14,161.67,161.67,13731.0,150.7004,150.8213,150.3841,150.3841,13731.0
2018-10-30 15:40:00,161.76,162.0,161.71,161.78,15570.0,150.4679,150.6911,150.4213,150.4865,15570.0
2018-10-30 15:45:00,161.82,161.95,161.62,161.89,16631.0,150.5237,150.6446,150.3376,150.5888,16631.0
2018-10-30 15:50:00,161.97,162.44,161.95,162.19,27801.0,150.6632,151.1004,150.6446,150.8678,27801.0
2018-10-30 15:55:00,162.22,162.29,161.83,162.02,76992.0,150.8957,150.9609,150.533,150.7097,76992.0
2018-10-31 09:30:00,163.53,163.98,162.45,162.83,26288.0,152.1143,152.5329,151.1097,151.4632,26288.0
2018-10-31 09:35:00,163.07,163.25,162.89,163.22,6185.0,151.6864,151.8538,151.519,151.8259,6185.0
2018-10-31 09:40:00,163.22,163.45,162.79,163.45,16530.0,151.8259,152.0399,151.426,152.0399,16530.0
2018-10-31 09:45:00,163.31,163.6,163.23,163.24,25347.0,151.9097,152.1794,151.8352,151.8445,25347.0
2018-10-31 09:50:00,163.24,163.42,163.04,163.42,9195.0,151.8445,152.012,151.6585,152.012,9195.0
2018-10-31 09:55:00,163.42,163.54,163.22,163.44,14746.0,152.012,152.1236,151.8259,152.0306,14746.0
2018-10-31 10:00:00,163.41,163.42,163.26,163.37,9394.0,152.0027,152.012,151.8631,151.9655,9394.0
2018-10-31 10:05:00,163.37,163.77,163.24,163.69,27258.0,151.9655,152.3375,151.8445,152.2631,27258.0
2018-10-31 10:10:00,163.69,163.79,163.42,163.51,14407.0,152.2631,152.3561,152.012,152.0957,14407.0
2018-10-31 10:15:00,163.62,163.85,163.61,163.63,21593.0,152.198,152.412,152.1887,152.2073,21593.0
2018-10-31 10:20:00,163.63,163.71,163.23,163.56,17133.0,152.2073,152.2817,151.8352,152.1422,17133.0
2018-10-31 10:25:00,163.53,163.75,163.52,163.54,5626.0,152.1143,152.3189,152.105,152.1236,5626.0
2018-10-31 10:30:00,163.59,163.78,163.54,163.78,16528.0,152.1701,152.3468,152.1236,152.3468,16528.0
2018-10-31 10:35:00,163.74,163.96,163.65,163.9,22422.0,152.3096,152.5143,152.2259,152.4585,22422.0
2018-10-31 10:40:00,163.9,164.08,163.8,163.81,14898.0,152.4585,152.6259,152.3654,152.3748,14898.0
2018-10-31 10:45:00,163.77,163.82,163.2,163.21,6968.0,152.3375,152.3841,151.8073,151.8166,6968.0
2018-10-31 10:50:00,163.26,163.4,163.05,163.3,7046.0,151.8631,151.9934,151.6678,151.9004,7046.0
2018-10-31 10:55:00,163.28,163.38,163.07,163.32,5821.0,151.8817,151.9748,151.6864,151.919,5821.0
2018-10-31 11:00:00,163.33,163.33,162.98,163.04,6933.0,151.9283,151.9283,151.6027,151.6585,6933.0
2018-10-31 11:05:00,163.05,163.43,163.0,163.3,8425.0,151.6678,152.0213,151.6213,151.9004,8425.0
2018-10-31 11:10:00,163.33,163.49,163.15,163.44,10412.0,151.9283,152.0771,151.7608,152.0306,10412.0
2018-10-31 11:15:00,163.38,163.59,163.25,163.41,7592.0,151.9748,152.1701,151.8538,152.0027,7592.0
2018-10-31 11:20:00,163.46,163.81,163.41,163.8,6750.0,152.0492,152.3748,152.0027,152.3654,6750.0
2018-10-31 11:25:00,163.86,163.86,163.55,163.68,14985.0,152.4213,152.4213,152.1329,152.2538,14985.0
2018-10-31 11:30:00,163.59,163.59,163.22,163.27,6153.0,152.1701,152.1701,151.8259,151.8724,6153.0
2018-10-31 11:35:00,163.24,163.38,163.12,163.38,6760.0,151.8445,151.9748,151.7329,151.9748,6760.0
2018-10-31 11:40:00,163.38,163.43,162.94,162.94,10200.0,151.9748,152.0213,151.5655,151.5655,10200.0
2018-10-31 11:45:00,162.97,163.11,162.51,162.57,7501.0,151.5934,151.7236,151.1655,151.2213,7501.0
2018-10-31 11:50:00,162.55,162.81,162.5,162.75,6483.0,151.2027,151.4446,151.1562,151.3887,6483.0
2018-10-31 11:55:00,162.62,162.63,162.2,162.34,22073.0,151.2678,151.2771,150.8771,151.0074,22073.0
2018-10-31 12:00:00,162.42,162.45,162.14,162.22,13170.0,151.0818,151.1097,150.8213,150.8957,13170.0
2018-10-31 12:05:00,162.17,162.21,162.0,162.09,10649.0,150.8492,150.8864,150.6911,150.7748,10649.0
2018-10-31 12:10:00,162.02,162.21,161.92,162.06,8809.0,150.7097,150.8864,150.6167,150.7469,8809.0
2018-10-31 12:15:00,162.04,162.05,161.77,161.93,3855.0,150.7283,150.7376,150.4772,150.626,3855.0
2018-10-31 12:20:00,162.03,162.14,161.97,162.06,3576.0,150.719,150.8213,150.6632,150.7469,3576.0
2018-10-31 12:25:00,162.0,162.18,162.0,162.04,5808.0,150.6911,150.8585,150.6911,150.7283,5808.0
2018-10-31 12:30:00,162.03,162.11,161.89,162.1,3442.0,150.719,150.7934,150.5888,150.7841,3442.0
2018-10-31 12:35:00,162.14,162.22,162.01,162.14,7900.0,150.8213,150.8957,150.7004,150.8213,7900.0
2018-10-31 12:40:00,162.12,162.16,161.98,162.0,15684.0,150.8027,150.8399,150.6725,150.6911,15684.0
2018-10-31 12:45:00,162.05,162.37,162.05,162.37,3062.0,150.7376,151.0353,150.7376,151.0353,3062.0
2018-10-31 12:50:00,162.4,162.56,162.36,162.56,4802.0,151.0632,151.212,151.026,151.212,4802.0
2018-10-31 12:55:00,162.61,162.82,162.6,162.76,2300.0,151.2585,151.4539,151.2492,151.398,2300.0
2018-10-31 13:00:00,162.77,162.78,162.6,162.6,8337.0,151.4074,151.4167,151.2492,151.2492,8337.0
2018-10-31 13:05:00,162.63,162.77,162.6,162.65,4500.0,151.2771,151.4074,151.2492,151.2957,4500.0
2018-10-31 13:10:00,162.75,162.98,162.74,162.93,4405.0,151.3887,151.6027,151.3794,151.5562,4405.0
2018-10-31 13:15:00,162.97,163.08,162.79,162.9,6568.0,151.5934,151.6957,151.426,151.5283,6568.0
2018-10-31 13:20:00,162.93,163.03,162.91,163.0,7618.0,151.5562,151.6492,151.5376,151.6213,7618.0
2018-10-31 13:25:00,163.0,163.07,162.83,162.83,4436.0,151.6213,151.6864,151.4632,151.4632,4436.0
2018-10-31 13:30:00,162.77,162.81,162.56,162.59,6140.0,151.4074,151.4446,151.212,151.2399,6140.0
2018-10-31 13:35:00,162.59,162.66,162.45,162.54,5596.0,151.2399,151.305,151.1097,151.1934,5596.0
2018-10-31 13:40:00,162.52,163.04,162.5,163.0,21916.0,151.1748,151.6585,151.1562,151.6213,21916.0
2018-10-31 13:45:00,163.01,163.1,162.92,163.09,2732.0,151.6306,151.7143,151.5469,151.705,2732.0
2018-10-31 13:50:00,163.06,163.16,162.91,162.92,4156.0,151.6771,151.7701,151.5376,151.5469,4156.0
2018-10-31 13:55:00,162.99,163.06,162.92,162.97,7325.0,151.612,151.6771,151.5469,151.5934,7325.0
2018-10-31 14:00:00,162.92,163.06,162.8,163.0,10110.0,151.5469,151.6771,151.4353,151.6213,10110.0
2018-10-31 14:05:00,162.97,163.38,162.92,163.29,10934.0,151.5934,151.9748,151.5469,151.8911,10934.0
2018-10-31 14:10:00,163.29,163.46,163.26,163.38,4209.0,151.8911,152.0492,151.8631,151.9748,4209.0
2018-10-31 14:15:00,163.36,163.6,163.33,163.51,4526.0,151.9562,152.1794,151.9283,152.0957,4526.0
2018-10-31 14:20:00,163.55,163.59,163.4,163.42,9189.0,152.1329,152.1701,151.9934,152.012,9189.0
2018-10-31 14:25:00,163.41,163.53,163.34,163.52,10900.0,152.0027,152.1143,151.9376,152.105,10900.0
2018-10-31 14:30:00,163.5,163.55,163.39,163.39,4600.0,152.0864,152.1329,151.9841,151.9841,4600.0
2018-10-31 14:35:00,163.38,163.5,163.28,163.46,8965.0,151.9748,152.0864,151.8817,152.0492,8965.0
2018-10-31 14:40:00,163.46,163.53,163.3,163.35,20544.0,152.0492,152.1143,151.9004,151.9469,20544.0
2018-10-31 14:45:00,163.36,163.56,163.27,163.56,5850.0,151.9562,152.1422,151.8724,152.1422,5850.0
2018-10-31 14:50:00,163.56,163.62,163.48,163.6,4350.0,152.1422,152.198,152.0678,152.1794,4350.0
2018-10-31 14:55:00,163.62,163.66,163.49,163.59,5865.0,152.198,152.2352,152.0771,152.1701,5865.0
2018-10-31 15:00:00,163.63,163.74,163.56,163.64,7632.0,152.2073,152.3096,152.1422,152.2166,7632.0
2018-10-31 15:05:00,163.67,163.73,163.43,163.46,5546.0,152.2445,152.3003,152.0213,152.0492,5546.0
2018-10-31 15:10:00,163.42,163.49,163.33,163.45,10600.0,152.012,152.0771,151.9283,152.0399,10600.0
2018-10-31 15:15:00,163.46,163.46,163.17,163.17,12609.0,152.0492,152.0492,151.7794,151.7794,12609.0
2018-10-31 15:20:00,163.2,163.26,162.82,162.96,14550.0,151.8073,151.8631,151.4539,151.5841,14550.0
2018-10-31 15:25:00,162.93,162.95,162.63,162.83,8946.0,151.5562,151.5748,151.2771,151.4632,8946.0
2018-10-31 15:30:00,162.82,162.97,162.78,162.81,14182.0,151.4539,151.5934,151.4167,151.4446,14182.0
2018-10-31 15:35:00,162.84,162.88,162.56,162.57,21228.0,151.4725,151.5097,151.212,151.2213,21228.0
2018-10-31 15:40:00,162.58,162.77,162.42,162.5,27991.0,151.2306,151.4074,151.0818,151.1562,27991.0
2018-10-31 15:45:00,162.53,162.67,162.07,162.18,37004.0,151.1841,151.3143,150.7562,150.8585,37004.0
2018-10-31 15:50:00,162.18,162.41,162.15,162.25,36842.0,150.8585,151.0725,150.8306,150.9237,36842.0
2018-10-31 15:55:00,162.3,162.45,162.11,162.22,67603.0,150.9702,151.1097,150.7934,150.8957,67603.0
2018-11-01 09:30:00,163.12,163.82,162.83,163.13,25178.0,151.7329,152.3841,151.4632,151.7422,25178.0
2018-11-01 09:35:00,163.09,164.45,163.09,164.3,13847.0,151.705,152.9701,151.705,152.8305,13847.0
2018-11-01 09:40:00,164.23,164.33,163.96,164.0,13521.0,152.7654,152.8585,152.5143,152.5515,13521.0
2018-11-01 09:45:00,164.0,164.11,163.51,163.67,14971.0,152.5515,152.6538,152.0957,152.2445,14971.0
2018-11-01 09:50:00,163.58,164.24,163.49,164.24,4613.0,152.1608,152.7747,152.0771,152.7747,4613.0
2018-11-01 09:55:00,164.21,164.54,164.01,164.36,29969.0,152.7468,153.0538,152.5608,152.8864,29969.0
2018-11-01 10:00:00,164.46,164.72,164.3,164.65,14065.0,152.9794,153.2212,152.8305,153.1561,14065.0
2018-11-01 10:05:00,164.48,164.66,164.19,164.52,13328.0,152.998,153.1654,152.7282,153.0352,13328.0
2018-11-01 10:10:00,164.51,165.38,164.51,165.08,25755.0,153.0259,153.8352,153.0259,153.5561,25755.0
2018-11-01 10:15:00,165.15,165.68,165.15,165.39,14596.0,153.6212,154.1142,153.6212,153.8445,14596.0
2018-11-01 10:20:00,165.44,165.86,165.42,165.86,7247.0,153.891,154.2816,153.8724,154.2816,7247.0
2018-11-01 10:25:00,165.87,165.89,165.62,165.89,10919.0,154.2909,154.3095,154.0584,154.3095,10919.0
2018-11-01 10:30:00,165.83,166.5,165.83,166.3,17703.0,154.2537,154.877,154.2537,154.6909,17703.0
2018-11-01 10:35:00,166.38,166.62,166.26,166.53,12462.0,154.7653,154.9886,154.6537,154.9049,12462.0
2018-11-01 10:40:00,166.58,166.61,166.22,166.35,15872.0,154.9514,154.9793,154.6165,154.7374,15872.0
2018-11-01 10:45:00,166.36,166.59,166.35,166.43,8332.0,154.7467,154.9607,154.7374,154.8119,8332.0
2018-11-01 10:50:00,166.38,167.05,166.38,166.9,19263.0,154.7653,155.3886,154.7653,155.249,19263.0
2018-11-01 10:55:00,166.97,167.38,166.78,167.38,17924.0,155.3142,155.6955,155.1374,155.6955,17924.0
2018-11-01 11:00:00,167.4,167.46,166.53,166.78,23832.0,155.7141,155.77,154.9049,155.1374,23832.0
2018-11-01 11:05:00,166.83,166.99,166.41,166.52,12829.0,155.1839,155.3328,154.7932,154.8956,12829.0
2018-11-01 11:10:00,166.47,166.71,166.41,166.55,8386.0,154.8491,155.0723,154.7932,154.9235,8386.0
2018-11-01 11:15:00,166.57,166.65,166.31,166.49,8738.0,154.9421,155.0165,154.7002,154.8677,8738.0
2018-11-01 11:20:00,166.51,166.51,166.17,166.45,7433.0,154.8863,154.8863,154.57,154.8305,7433.0
2018-11-01 11:25:00,166.47,166.54,166.29,166.46,12115.0,154.8491,154.9142,154.6816,154.8398,12115.0
2018-11-01 11:30:00,166.46,166.53,165.92,166.0,23667.0,154.8398,154.9049,154.3375,154.4119,23667.0
2018-11-01 11:35:00,165.99,166.0,165.55,165.63,11946.0,154.4026,154.4119,153.9933,154.0677,11946.0
2018-11-01 11:40:00,165.64,165.7,165.48,165.53,10222.0,154.077,154.1328,153.9282,153.9747,10222.0
2018-11-01 11:45:00,165.6,165.94,165.6,165.92,8207.0,154.0398,154.3561,154.0398,154.3375,8207.0
2018-11-01 11:50:00,165.98,166.13,165.81,166.13,8499.0,154.3933,154.5328,154.2351,154.5328,8499.0
2018-11-01 11:55:00,166.14,166.21,165.41,165.43,11457.0,154.5421,154.6072,153.8631,153.8817,11457.0
2018-11-01 12:00:00,165.53,165.53,165.28,165.42,4262.0,153.9747,153.9747,153.7421,153.8724,4262.0
2018-11-01 12:05:00,165.36,165.73,165.33,165.63,8423.0,153.8165,154.1607,153.7886,154.0677,8423.0
2018-11-01 12:10:00,165.64,165.77,165.54,165.74,7175.0,154.077,154.1979,153.984,154.17,7175.0
2018-11-01 12:15:00,165.7,165.7,165.2,165.29,11856.0,154.1328,154.1328,153.6677,153.7514,11856.0
2018-11-01 12:20:00,165.32,165.49,165.24,165.49,13898.0,153.7793,153.9375,153.7049,153.9375,13898.0
2018-11-01 12:25:00,165.47,165.56,165.32,165.54,8474.0,153.9189,154.0026,153.7793,153.984,8474.0
2018-11-01 12:30:00,165.51,165.83,165.43,165.81,22316.0,153.9561,154.2537,153.8817,154.2351,22316.0
2018-11-01 12:35:00,165.83,165.83,165.57,165.65,6221.0,154.2537,154.2537,154.0119,154.0863,6221.0
2018-11-01 12:40:00,165.61,165.63,165.36,165.41,7331.0,154.0491,154.0677,153.8165,153.8631,7331.0
2018-11-01 12:45:00,165.4,165.46,165.12,165.33,11500.0,153.8538,153.9096,153.5933,153.7886,11500.0
2018-11-01 12:50:00,165.33,165.41,165.28,165.38,5008.0,153.7886,153.8631,153.7421,153.8352,5008.0
2018-11-01 12:55:00,165.46,165.7,165.46,165.7,3611.0,153.9096,154.1328,153.9096,154.1328,3611.0
2018-11-01 13:00:00,165.68,165.74,165.58,165.67,9040.0,154.1142,154.17,154.0212,154.1049,9040.0
2018-11-01 13:05:00,165.64,165.69,165.45,165.58,10857.0,154.077,154.1235,153.9003,154.0212,10857.0
2018-11-01 13:10:00,165.56,165.77,165.55,165.77,10745.0,154.0026,154.1979,153.9933,154.1979,10745.0
2018-11-01 13:15:00,165.74,165.85,165.67,165.77,10593.0,154.17,154.2723,154.1049,154.1979,10593.0
2018-11-01 13:20:00,165.77,165.97,165.75,165.96,15389.0,154.1979,154.384,154.1793,154.3747,15389.0
2018-11-01 13:25:00,165.89,165.95,165.8,165.89,4924.0,154.3095,154.3654,154.2258,154.3095,4924.0
2018-11-01 13:30:00,165.9,165.94,165.76,165.87,5622.0,154.3189,154.3561,154.1886,154.2909,5622.0
2018-11-01 13:35:00,165.84,165.87,165.62,165.64,7262.0,154.263,154.2909,154.0584,154.077,7262.0
2018-11-01 13:40:00,165.66,165.77,165.66,165.77,3821.0,154.0956,154.1979,154.0956,154.1979,3821.0
2018-11-01 13:45:00,165.77,165.87,165.55,165.6,23614.0,154.1979,154.2909,153.9933,154.0398,23614.0
2018-11-01 13:50:00,165.61,165.69,165.54,165.57,6511.0,154.0491,154.1235,153.984,154.0119,6511.0
2018-11-01 13:55:00,165.57,165.58,165.42,165.45,8946.0,154.0119,154.0212,153.8724,153.9003,8946.0
2018-11-01 14:00:00,165.43,165.43,165.17,165.24,8544.0,153.8817,153.8817,153.6398,153.7049,8544.0
2018-11-01 14:05:00,165.24,165.24,164.92,164.95,9639.0,153.7049,153.7049,153.4073,153.4352,9639.0
2018-11-01 14:10:00,164.95,165.16,164.94,165.06,12437.0,153.4352,153.6305,153.4259,153.5375,12437.0
2018-11-01 14:15:00,165.07,165.29,165.03,165.23,8347.0,153.5468,153.7514,153.5096,153.6956,8347.0
2018-11-01 14:20:00,165.23,165.35,165.23,165.32,6853.0,153.6956,153.8072,153.6956,153.7793,6853.0
2018-11-01 14:25:00,165.32,165.38,165.07,165.16,23431.0,153.7793,153.8352,153.5468,153.6305,23431.0
2018-11-01 14:30:00,165.16,165.26,165.02,165.16,17100.0,153.6305,153.7235,153.5003,153.6305,17100.0
2018-11-01 14:35:00,165.16,165.33,165.05,165.14,11869.0,153.6305,153.7886,153.5282,153.6119,11869.0
2018-11-01 14:40:00,165.13,165.23,165.09,165.22,3902.0,153.6026,153.6956,153.5654,153.6863,3902.0
2018-11-01 14:45:00,165.26,165.31,165.2,165.31,10610.0,153.7235,153.77,153.6677,153.77,10610.0
2018-11-01 14:50:00,165.31,165.32,165.15,165.25,25574.0,153.77,153.7793,153.6212,153.7142,25574.0
2018-11-01 14:55:00,165.27,165.51,165.15,165.47,25565.0,153.7328,153.9561,153.6212,153.9189,25565.0
2018-11-01 15:00:00,165.44,165.47,165.35,165.4,11600.0,153.891,153.9189,153.8072,153.8538,11600.0
2018-11-01 15:05:00,165.38,165.39,165.03,165.19,9988.0,153.8352,153.8445,153.5096,153.6584,9988.0
2018-11-01 15:10:00,165.21,165.29,165.03,165.22,10367.0,153.677,153.7514,153.5096,153.6863,10367.0
2018-11-01 15:15:00,165.22,165.27,165.12,165.2,8352.0,153.6863,153.7328,153.5933,153.6677,8352.0
2018-11-01 15:20:00,165.21,165.28,165.12,165.2,9619.0,153.677,153.7421,153.5933,153.6677,9619.0
2018-11-01 15:25:00,165.23,165.39,165.22,165.31,14063.0,153.6956,153.8445,153.6863,153.77,14063.0
2018-11-01 15:30:00,165.29,165.36,165.19,165.28,26215.0,153.7514,153.8165,153.6584,153.7421,26215.0
2018-11-01 15:35:00,165.31,165.41,165.2,165.35,33379.0,153.77,153.8631,153.6677,153.8072,33379.0
2018-11-01 15:40:00,165.34,165.89,165.28,165.86,33541.0,153.7979,154.3095,153.7421,154.2816,33541.0
2018-11-01 15:45:00,165.92,166.12,165.83,166.03,48021.0,154.3375,154.5235,154.2537,154.4398,48021.0
2018-11-01 15:50:00,166.03,166.51,165.9,166.49,61359.0,154.4398,154.8863,154.3189,154.8677,61359.0
2018-11-01 15:55:00,166.46,166.72,166.39,166.57,133996.0,154.8398,155.0816,154.7746,154.9421,133996.0
2018-11-02 09:30:00,167.47,168.4,167.03,168.4,55353.0,155.7793,156.6443,155.37,156.6443,55353.0
2018-11-02 09:35:00,168.06,168.35,167.35,167.79,12217.0,156.3281,156.5978,155.6676,156.0769,12217.0
2018-11-02 09:40:00,167.74,168.46,167.66,168.26,11572.0,156.0304,156.7001,155.956,156.5141,11572.0
2018-11-02 09:45:00,168.36,168.36,167.98,167.98,15120.0,156.6071,156.6071,156.2537,156.2537,15120.0
2018-11-02 09:50:00,168.0,168.33,167.97,168.09,8450.0,156.2723,156.5792,156.2443,156.356,8450.0
2018-11-02 09:55:00,168.0,168.3,167.97,168.21,5136.0,156.2723,156.5513,156.2443,156.4676,5136.0
2018-11-02 10:00:00,168.19,168.25,167.83,167.85,30867.0,156.449,156.5048,156.1141,156.1327,30867.0
2018-11-02 10:05:00,167.77,167.84,167.62,167.65,4404.0,156.0583,156.1234,155.9188,155.9467,4404.0
2018-11-02 10:10:00,167.74,167.82,167.27,167.27,11302.0,156.0304,156.1048,155.5932,155.5932,11302.0
2018-11-02 10:15:00,167.17,167.25,166.86,167.07,12823.0,155.5002,155.5746,155.2118,155.4072,12823.0
2018-11-02 10:20:00,167.04,167.04,166.61,166.64,4454.0,155.3793,155.3793,154.9793,155.0072,4454.0
2018-11-02 10:25:00,166.63,166.63,166.05,166.05,9832.0,154.9979,154.9979,154.4584,154.4584,9832.0
2018-11-02 10:30:00,166.08,166.17,165.88,165.97,7739.0,154.4863,154.57,154.3002,154.384,7739.0
2018-11-02 10:35:00,165.93,166.25,165.82,166.15,5900.0,154.3468,154.6444,154.2444,154.5514,5900.0
2018-11-02 10:40:00,166.11,166.12,165.74,165.76,11498.0,154.5142,154.5235,154.17,154.1886,11498.0
2018-11-02 10:45:00,165.7,166.54,165.7,165.77,26715.0,154.1328,154.9142,154.1328,154.1979,26715.0
2018-11-02 10:50:00,165.78,165.94,165.66,165.79,6363.0,154.2072,154.3561,154.0956,154.2165,6363.0
2018-11-02 10:55:00,165.8,165.98,165.72,165.81,5246.0,154.2258,154.3933,154.1514,154.2351,5246.0
2018-11-02 11:00:00,165.79,166.09,165.53,165.53,7002.0,154.2165,154.4956,153.9747,153.9747,7002.0
2018-11-02 11:05:00,165.59,165.71,165.39,165.71,13650.0,154.0305,154.1421,153.8445,154.1421,13650.0
2018-11-02 11:10:00,165.67,165.83,165.53,165.57,4039.0,154.1049,154.2537,153.9747,154.0119,4039.0
2018-11-02 11:15:00,165.51,165.66,165.24,165.41,3725.0,153.9561,154.0956,153.7049,153.8631,3725.0
2018-11-02 11:20:00,165.33,165.37,165.1,165.37,4092.0,153.7886,153.8258,153.5747,153.8258,4092.0
2018-11-02 11:25:00,165.26,165.45,164.94,164.97,7534.0,153.7235,153.9003,153.4259,153.4538,7534.0
2018-11-02 11:30:00,165.07,165.4,165.06,165.21,2236.0,153.5468,153.8538,153.5375,153.677,2236.0
2018-11-02 11:35:00,165.29,165.31,164.97,165.2,2600.0,153.7514,153.77,153.4538,153.6677,2600.0
2018-11-02 11:40:00,165.25,165.25,164.85,164.86,5430.0,153.7142,153.7142,153.3421,153.3515,5430.0
2018-11-02 11:45:00,164.78,164.94,164.69,164.7,2400.0,153.277,153.4259,153.1933,153.2026,2400.0
2018-11-02 11:50:00,164.8,164.89,164.79,164.79,1146.0,153.2956,153.3794,153.2863,153.2863,1146.0
2018-11-02 11:55:00,164.81,165.01,164.81,165.01,2769.0,153.3049,153.491,153.3049,153.491,2769.0
2018-11-02 12:00:00,165.03,165.09,164.77,164.78,3500.0,153.5096,153.5654,153.2677,153.277,3500.0
2018-11-02 12:05:00,164.87,164.88,164.38,164.38,4733.0,153.3608,153.3701,152.905,152.905,4733.0
2018-11-02 12:10:00,164.39,164.4,164.18,164.34,7150.0,152.9143,152.9236,152.7189,152.8678,7150.0
2018-11-02 12:15:00,164.34,164.41,164.15,164.26,3825.0,152.8678,152.9329,152.691,152.7933,3825.0
2018-11-02 12:20:00,164.27,164.42,164.21,164.23,15487.0,152.8026,152.9422,152.7468,152.7654,15487.0
2018-11-02 12:25:00,164.23,164.68,164.23,164.68,3755.0,152.7654,153.184,152.7654,153.184,3755.0
2018-11-02 12:30:00,164.71,164.71,164.17,164.38,5251.0,153.2119,153.2119,152.7096,152.905,5251.0
2018-11-02 12:35:00,164.41,164.45,164.18,164.22,3306.0,152.9329,152.9701,152.7189,152.7561,3306.0
2018-11-02 12:40:00,164.16,164.53,164.16,164.39,3934.0,152.7003,153.0445,152.7003,152.9143,3934.0
2018-11-02 12:45:00,164.38,164.38,164.08,164.21,3763.0,152.905,152.905,152.6259,152.7468,3763.0
2018-11-02 12:50:00,164.15,164.32,163.93,163.95,6771.0,152.691,152.8491,152.4864,152.505,6771.0
2018-11-02 12:55:00,163.93,164.18,163.78,164.18,4548.0,152.4864,152.7189,152.3468,152.7189,4548.0
2018-11-02 13:00:00,164.19,164.19,163.91,163.92,6324.0,152.7282,152.7282,152.4678,152.4771,6324.0
2018-11-02 13:05:00,163.94,164.1,163.84,164.1,2600.0,152.4957,152.6445,152.4027,152.6445,2600.0
2018-11-02 13:10:00,164.21,164.45,164.21,164.45,2608.0,152.7468,152.9701,152.7468,152.9701,2608.0
2018-11-02 13:15:00,164.44,164.54,164.35,164.54,5464.0,152.9608,153.0538,152.8771,153.0538,5464.0
2018-11-02 13:20:00,164.55,164.69,164.49,164.61,5192.0,153.0631,153.1933,153.0073,153.1189,5192.0
2018-11-02 13:25:00,164.61,164.61,164.34,164.38,6371.0,153.1189,153.1189,152.8678,152.905,6371.0
2018-11-02 13:30:00,164.31,164.31,164.19,164.25,3203.0,152.8398,152.8398,152.7282,152.784,3203.0
2018-11-02 13:35:00,164.19,164.2,164.05,164.17,17541.0,152.7282,152.7375,152.598,152.7096,17541.0
2018-11-02 13:40:00,164.13,164.49,164.01,164.41,8203.0,152.6724,153.0073,152.5608,152.9329,8203.0
2018-11-02 13:45:00,164.39,164.42,164.29,164.3,3682.0,152.9143,152.9422,152.8212,152.8305,3682.0
2018-11-02 13:50:00,164.26,164.26,164.07,164.12,7500.0,152.7933,152.7933,152.6166,152.6631,7500.0
2018-11-02 13:55:00,164.22,164.24,164.08,164.24,2716.0,152.7561,152.7747,152.6259,152.7747,2716.0
2018-11-02 14:00:00,164.2,164.22,163.99,163.99,3189.0,152.7375,152.7561,152.5422,152.5422,3189.0
2018-11-02 14:05:00,163.96,163.96,163.78,163.78,4763.0,152.5143,152.5143,152.3468,152.3468,4763.0
2018-11-02 14:10:00,163.83,163.84,163.69,163.83,2583.0,152.3934,152.4027,152.2631,152.3934,2583.0
2018-11-02 14:15:00,163.78,164.04,163.76,163.98,4197.0,152.3468,152.5887,152.3282,152.5329,4197.0
2018-11-02 14:20:00,163.96,163.97,163.78,163.79,3558.0,152.5143,152.5236,152.3468,152.3561,3558.0
2018-11-02 14:25:00,163.72,165.04,163.67,164.91,11589.0,152.291,153.5189,152.2445,153.398,11589.0
2018-11-02 14:30:00,164.86,165.02,164.47,164.7,5805.0,153.3515,153.5003,152.9887,153.2026,5805.0
2018-11-02 14:35:00,164.76,164.76,164.48,164.52,9040.0,153.2584,153.2584,152.998,153.0352,9040.0
2018-11-02 14:40:00,164.5,164.8,164.46,164.79,7300.0,153.0166,153.2956,152.9794,153.2863,7300.0
2018-11-02 14:45:00,164.69,164.81,164.68,164.75,2777.0,153.1933,153.3049,153.184,153.2491,2777.0
2018-11-02 14:50:00,164.81,164.96,164.75,164.93,4100.0,153.3049,153.4445,153.2491,153.4166,4100.0
2018-11-02 14:55:00,164.95,165.22,164.89,165.03,7538.0,153.4352,153.6863,153.3794,153.5096,7538.0
2018-11-02 15:00:00,165.13,165.16,164.46,164.61,11158.0,153.6026,153.6305,152.9794,153.1189,11158.0
2018-11-02 15:05:00,164.64,164.72,164.53,164.68,6047.0,153.1468,153.2212,153.0445,153.184,6047.0
2018-11-02 15:10:00,164.65,165.1,164.59,164.98,7200.0,153.1561,153.5747,153.1003,153.4631,7200.0
2018-11-02 15:15:00,165.0,165.07,164.67,164.77,7173.0,153.4817,153.5468,153.1747,153.2677,7173.0
2018-11-02 15:20:00,164.86,165.13,164.82,165.13,5837.0,153.3515,153.6026,153.3142,153.6026,5837.0
2018-11-02 15:25:00,165.2,165.2,164.87,164.95,7231.0,153.6677,153.6677,153.3608,153.4352,7231.0
2018-11-02 15:30:00,164.97,165.06,164.83,164.99,5966.0,153.4538,153.5375,153.3235,153.4724,5966.0
2018-11-02 15:35:00,164.94,165.17,164.76,165.17,8135.0,153.4259,153.6398,153.2584,153.6398,8135.0
2018-11-02 15:40:00,165.08,165.22,164.94,164.99,12876.0,153.5561,153.6863,153.4259,153.4724,12876.0
2018-11-02 15:45:00,165.04,165.24,164.98,165.24,14832.0,153.5189,153.7049,153.4631,153.7049,14832.0
2018-11-02 15:50:00,165.18,165.35,165.15,165.35,16401.0,153.6491,153.8072,153.6212,153.8072,16401.0
2018-11-02 15:55:00,165.35,165.37,165.14,165.35,68293.0,153.8072,153.8258,153.6119,153.8072,68293.0
2018-11-05 09:30:00,165.93,166.87,165.35,166.77,20903.0,154.3468,155.2211,153.8072,155.1281,20903.0
2018-11-05 09:35:00,166.64,166.96,166.62,166.77,7989.0,155.0072,155.3049,154.9886,155.1281,7989.0
2018-11-05 09:40:00,166.77,166.88,166.47,166.52,7202.0,155.1281,155.2304,154.8491,154.8956,7202.0
2018-11-05 09:45:00,166.41,167.1,166.41,166.87,5692.0,154.7932,155.4351,154.7932,155.2211,5692.0
2018-11-05 09:50:00,166.97,167.15,166.79,166.85,5853.0,155.3142,155.4816,155.1467,155.2025,5853.0
2018-11-05 09:55:00,166.8,166.89,166.51,166.58,5362.0,155.156,155.2397,154.8863,154.9514,5362.0
2018-11-05 10:00:00,166.66,166.91,166.56,166.65,4520.0,155.0258,155.2583,154.9328,155.0165,4520.0
2018-11-05 10:05:00,166.7,166.8,166.64,166.76,3215.0,155.063,155.156,155.0072,155.1188,3215.0
2018-11-05 10:10:00,166.64,166.64,166.1,166.2,5239.0,155.0072,155.0072,154.5049,154.5979,5239.0
2018-11-05 10:15:00,166.28,166.6,166.28,166.54,2100.0,154.6723,154.97,154.6723,154.9142,2100.0
2018-11-05 10:20:00,166.51,166.55,166.25,166.27,4185.0,154.8863,154.9235,154.6444,154.663,4185.0
2018-11-05 10:25:00,166.35,166.6,166.33,166.6,2568.0,154.7374,154.97,154.7188,154.97,2568.0
2018-11-05 10:30:00,166.6,166.87,166.6,166.84,4211.0,154.97,155.2211,154.97,155.1932,4211.0
2018-11-05 10:35:00,166.75,166.87,166.24,166.36,29743.0,155.1095,155.2211,154.6351,154.7467,29743.0
2018-11-05 10:40:00,166.3,166.8,166.3,166.57,6764.0,154.6909,155.156,154.6909,154.9421,6764.0
2018-11-05 10:45:00,166.54,166.55,165.97,165.97,5900.0,154.9142,154.9235,154.384,154.384,5900.0
2018-11-05 10:50:00,166.06,166.06,165.77,165.87,10153.0,154.4677,154.4677,154.1979,154.2909,10153.0
2018-11-05 10:55:00,165.85,166.34,165.85,166.26,22592.0,154.2723,154.7281,154.2723,154.6537,22592.0
2018-11-05 11:00:00,166.28,166.37,166.2,166.23,7921.0,154.6723,154.756,154.5979,154.6258,7921.0
2018-11-05 11:05:00,166.22,166.36,166.03,166.03,12443.0,154.6165,154.7467,154.4398,154.4398,12443.0
2018-11-05 11:10:00,166.01,166.06,165.84,165.91,5003.0,154.4212,154.4677,154.263,154.3282,5003.0
2018-11-05 11:15:00,165.93,166.06,165.87,166.06,8289.0,154.3468,154.4677,154.2909,154.4677,8289.0
2018-11-05 11:20:00,165.97,166.12,165.91,166.03,5800.0,154.384,154.5235,154.3282,154.4398,5800.0
2018-11-05 11:25:00,166.05,166.1,165.96,166.1,2505.0,154.4584,154.5049,154.3747,154.5049,2505.0
2018-11-05 11:30:00,166.12,166.12,165.8,165.83,7964.0,154.5235,154.5235,154.2258,154.2537,7964.0
2018-11-05 11:35:00,165.85,165.91,165.79,165.91,2300.0,154.2723,154.3282,154.2165,154.3282,2300.0
2018-11-05 11:40:00,165.9,166.11,165.85,166.03,9123.0,154.3189,154.5142,154.2723,154.4398,9123.0
2018-11-05 11:45:00,166.03,166.23,166.01,166.22,3554.0,154.4398,154.6258,154.4212,154.6165,3554.0
2018-11-05 11:50:00,166.24,166.38,166.15,166.31,9520.0,154.6351,154.7653,154.5514,154.7002,9520.0
2018-11-05 11:55:00,166.32,166.36,166.17,166.36,5130.0,154.7095,154.7467,154.57,154.7467,5130.0
2018-11-05 12:00:00,166.28,166.32,166.06,166.06,5110.0,154.6723,154.7095,154.4677,154.4677,5110.0
2018-11-05 12:05:00,166.05,166.08,165.85,165.85,5005.0,154.4584,154.4863,154.2723,154.2723,5005.0
2018-11-05 12:10:00,165.88,165.99,165.79,165.99,3702.0,154.3002,154.4026,154.2165,154.4026,3702.0
2018-11-05 12:15:00,165.94,165.96,165.8,165.8,6800.0,154.3561,154.3747,154.2258,154.2258,6800.0
2018-11-05 12:20:00,165.87,165.91,165.81,165.89,2464.0,154.2909,154.3282,154.2351,154.3095,2464.0
2018-11-05 12:25:00,165.9,165.94,165.72,165.72,3403.0,154.3189,154.3561,154.1514,154.1514,3403.0
2018-11-05 12:30:00,165.69,165.8,165.69,165.76,5454.0,154.1235,154.2258,154.1235,154.1886,5454.0
2018-11-05 12:35:00,165.77,165.8,165.61,165.64,9289.0,154.1979,154.2258,154.0491,154.077,9289.0
2018-11-05 12:40:00,165.63,165.69,165.57,165.64,3485.0,154.0677,154.1235,154.0119,154.077,3485.0
2018-11-05 12:45:00,165.64,165.71,165.57,165.71,4954.0,154.077,154.1421,154.0119,154.1421,4954.0
2018-11-05 12:50:00,165.71,165.71,165.54,165.54,4374.0,154.1421,154.1421,153.984,153.984,4374.0
2018-11-05 12:55:00,165.51,165.63,165.4,165.63,3005.0,153.9561,154.0677,153.8538,154.0677,3005.0
2018-11-05 13:00:00,165.61,165.61,165.4,165.44,3492.0,154.0491,154.0491,153.8538,153.891,3492.0
2018-11-05 13:05:00,165.44,165.44,165.27,165.4,4554.0,153.891,153.891,153.7328,153.8538,4554.0
2018-11-05 13:10:00,165.42,165.55,165.37,165.55,8034.0,153.8724,153.9933,153.8258,153.9933,8034.0
2018-11-05 13:15:00,165.58,165.61,165.38,165.52,5579.0,154.0212,154.0491,153.8352,153.9654,5579.0
2018-11-05 13:20:00,165.55,165.77,165.55,165.64,4817.0,153.9933,154.1979,153.9933,154.077,4817.0
2018-11-05 13:25:00,165.56,165.65,165.55,165.55,1990.0,154.0026,154.0863,153.9933,153.9933,1990.0
2018-11-05 13:30:00,165.62,165.73,165.61,165.67,2946.0,154.0584,154.1607,154.0491,154.1049,2946.0
2018-11-05 13:35:00,165.7,165.82,165.64,165.8,5435.0,154.1328,154.2444,154.077,154.2258,5435.0
2018-11-05 13:40:00,165.85,165.89,165.81,165.89,2394.0,154.2723,154.3095,154.2351,154.3095,2394.0
2018-11-05 13:45:00,165.87,165.98,165.87,165.95,2162.0,154.2909,154.3933,154.2909,154.3654,2162.0
2018-11-05 13:50:00,165.97,166.02,165.87,165.89,5694.0,154.384,154.4305,154.2909,154.3095,5694.0
2018-11-05 13:55:00,165.9,165.98,165.86,165.87,2238.0,154.3189,154.3933,154.2816,154.2909,2238.0
2018-11-05 14:00:00,165.84,165.85,165.66,165.66,5130.0,154.263,154.2723,154.0956,154.0956,5130.0
2018-11-05 14:05:00,165.66,165.66,165.58,165.61,2496.0,154.0956,154.0956,154.0212,154.0491,2496.0
2018-11-05 14:10:00,165.61,165.78,165.61,165.74,4213.0,154.0491,154.2072,154.0491,154.17,4213.0
2018-11-05 14:15:00,165.73,166.0,165.71,165.95,6110.0,154.1607,154.4119,154.1421,154.3654,6110.0
2018-11-05 14:20:00,165.98,166.15,165.98,166.09,4788.0,154.3933,154.5514,154.3933,154.4956,4788.0
2018-11-05 14:25:00,166.1,166.12,165.99,166.09,3575.0,154.5049,154.5235,154.4026,154.4956,3575.0
2018-11-05 14:30:00,166.07,166.13,166.0,166.13,4020.0,154.477,154.5328,154.4119,154.5328,4020.0
2018-11-05 14:35:00,166.1,166.25,166.03,166.19,5549.0,154.5049,154.6444,154.4398,154.5886,5549.0
2018-11-05 14:40:00,166.24,166.33,166.22,166.29,3528.0,154.6351,154.7188,154.6165,154.6816,3528.0
2018-11-05 14:45:00,166.48,166.48,166.36,166.38,3546.0,154.8584,154.8584,154.7467,154.7653,3546.0
2018-11-05 14:50:00,166.31,166.43,166.3,166.31,6257.0,154.7002,154.8119,154.6909,154.7002,6257.0
2018-11-05 14:55:00,166.28,166.28,166.1,166.13,4651.0,154.6723,154.6723,154.5049,154.5328,4651.0
2018-11-05 15:00:00,166.11,166.2,166.06,166.2,7635.0,154.5142,154.5979,154.4677,154.5979,7635.0
2018-11-05 15:05:00,166.21,166.33,166.19,166.19,6947.0,154.6072,154.7188,154.5886,154.5886,6947.0
2018-11-05 15:10:00,166.21,166.32,166.21,166.28,4910.0,154.6072,154.7095,154.6072,154.6723,4910.0
2018-11-05 15:15:00,166.26,166.28,166.05,166.06,6019.0,154.6537,154.6723,154.4584,154.4677,6019.0
2018-11-05 15:20:00,166.09,166.11,165.93,165.93,7820.0,154.4956,154.5142,154.3468,154.3468,7820.0
2018-11-05 15:25:00,165.9,166.02,165.71,166.02,6654.0,154.3189,154.4305,154.1421,154.4305,6654.0
2018-11-05 15:30:00,166.01,166.01,165.86,165.98,8487.0,154.4212,154.4212,154.2816,154.3933,8487.0
2018-11-05 15:35:00,165.99,166.06,165.88,165.97,7481.0,154.4026,154.4677,154.3002,154.384,7481.0
2018-11-05 15:40:00,166.01,166.07,165.89,165.97,11300.0,154.4212,154.477,154.3095,154.384,11300.0
2018-11-05 15:45:00,165.95,166.06,165.83,166.06,12648.0,154.3654,154.4677,154.2537,154.4677,12648.0
2018-11-05 15:50:00,166.07,166.19,166.0,166.19,18278.0,154.477,154.5886,154.4119,154.5886,18278.0
2018-11-05 15:55:00,166.21,166.46,166.21,166.27,63076.0,154.6072,154.8398,154.6072,154.663,63076.0
2018-11-06 09:30:00,165.84,166.87,165.21,165.88,19270.0,154.263,155.2211,153.677,154.3002,19270.0
2018-11-06 09:35:00,165.94,166.39,165.7,165.79,5791.0,154.3561,154.7746,154.1328,154.2165,5791.0
2018-11-06 09:40:00,165.79,165.81,165.59,165.72,3351.0,154.2165,154.2351,154.0305,154.1514,3351.0
2018-11-06 09:45:00,165.84,165.85,165.67,165.68,3910.0,154.263,154.2723,154.1049,154.1142,3910.0
2018-11-06 09:50:00,165.77,166.06,165.74,165.84,3531.0,154.1979,154.4677,154.17,154.263,3531.0
2018-11-06 09:55:00,165.87,166.13,165.86,166.13,2400.0,154.2909,154.5328,154.2816,154.5328,2400.0
2018-11-06 10:00:00,165.99,166.37,165.92,166.24,5196.0,154.4026,154.756,154.3375,154.6351,5196.0
2018-11-06 10:05:00,166.31,166.55,166.1,166.15,6592.0,154.7002,154.9235,154.5049,154.5514,6592.0
2018-11-06 10:10:00,166.18,166.44,166.13,166.33,4805.0,154.5793,154.8212,154.5328,154.7188,4805.0
2018-11-06 10:15:00,166.34,166.37,166.01,166.1,3000.0,154.7281,154.756,154.4212,154.5049,3000.0
2018-11-06 10:20:00,166.03,166.21,166.01,166.21,3163.0,154.4398,154.6072,154.4212,154.6072,3163.0
2018-11-06 10:25:00,166.18,166.24,166.05,166.13,4507.0,154.5793,154.6351,154.4584,154.5328,4507.0
2018-11-06 10:30:00,166.14,166.37,166.0,166.29,4991.0,154.5421,154.756,154.4119,154.6816,4991.0
2018-11-06 10:35:00,166.23,166.26,165.89,165.94,3419.0,154.6258,154.6537,154.3095,154.3561,3419.0
2018-11-06 10:40:00,165.88,166.11,165.88,166.11,2805.0,154.3002,154.5142,154.3002,154.5142,2805.0
2018-11-06 10:45:00,166.09,166.1,165.91,166.04,3769.0,154.4956,154.5049,154.3282,154.4491,3769.0
2018-11-06 10:50:00,166.03,166.03,165.87,166.0,4695.0,154.4398,154.4398,154.2909,154.4119,4695.0
2018-11-06 10:55:00,165.98,165.98,165.76,165.81,3300.0,154.3933,154.3933,154.1886,154.2351,3300.0
2018-11-06 11:00:00,165.91,165.91,165.33,165.41,13006.0,154.3282,154.3282,153.7886,153.8631,13006.0
2018-11-06 11:05:00,165.39,165.63,165.33,165.47,4210.0,153.8445,154.0677,153.7886,153.9189,4210.0
2018-11-06 11:10:00,165.37,165.98,165.37,165.98,3532.0,153.8258,154.3933,153.8258,154.3933,3532.0
2018-11-06 11:15:00,165.98,165.98,165.8,165.82,1740.0,154.3933,154.3933,154.2258,154.2444,1740.0
2018-11-06 11:20:00,165.85,166.04,165.62,166.04,2398.0,154.2723,154.4491,154.0584,154.4491,2398.0
2018-11-06 11:25:00,166.06,166.15,165.91,166.03,4735.0,154.4677,154.5514,154.3282,154.4398,4735.0
2018-11-06 11:30:00,166.04,166.13,166.02,166.02,4800.0,154.4491,154.5328,154.4305,154.4305,4800.0
2018-11-06 11:35:00,166.1,166.11,165.93,166.04,10685.0,154.5049,154.5142,154.3468,154.4491,10685.0
2018-11-06 11:40:00,166.0,166.16,165.95,166.14,6710.0,154.4119,154.5607,154.3654,154.5421,6710.0
2018-11-06 11:45:00,166.12,166.12,166.01,166.05,6210.0,154.5235,154.5235,154.4212,154.4584,6210.0
2018-11-06 11:50:00,166.0,166.09,166.0,166.02,2436.0,154.4119,154.4956,154.4119,154.4305,2436.0
2018-11-06 11:55:00,166.09,166.18,165.95,166.03,14848.0,154.4956,154.5793,154.3654,154.4398,14848.0
2018-11-06 12:00:00,166.03,166.07,165.96,165.97,4717.0,154.4398,154.477,154.3747,154.384,4717.0
2018-11-06 12:05:00,166.03,166.14,165.97,166.0,13439.0,154.4398,154.5421,154.384,154.4119,13439.0
2018-11-06 12:10:00,165.99,166.06,165.95,165.97,5379.0,154.4026,154.4677,154.3654,154.384,5379.0
2018-11-06 12:15:00,165.95,165.95,165.82,165.84,2705.0,154.3654,154.3654,154.2444,154.263,2705.0
2018-11-06 12:20:00,165.87,165.9,165.75,165.75,5797.0,154.2909,154.3189,154.1793,154.1793,5797.0
2018-11-06 12:25:00,165.77,165.92,165.75,165.87,3735.0,154.1979,154.3375,154.1793,154.2909,3735.0
2018-11-06 12:30:00,165.86,165.93,165.86,165.9,2000.0,154.2816,154.3468,154.2816,154.3189,2000.0
2018-11-06 12:35:00,165.83,165.92,165.74,165.92,7192.0,154.2537,154.3375,154.17,154.3375,7192.0
2018-11-06 12:40:00,165.93,166.02,165.93,165.95,2763.0,154.3468,154.4305,154.3468,154.3654,2763.0
2018-11-06 12:45:00,165.96,165.96,165.78,165.83,3646.0,154.3747,154.3747,154.2072,154.2537,3646.0
2018-11-06 12:50:00,165.85,165.92,165.77,165.92,4500.0,154.2723,154.3375,154.1979,154.3375,4500.0
2018-11-06 12:55:00,165.96,166.03,165.92,165.96,6314.0,154.3747,154.4398,154.3375,154.3747,6314.0
2018-11-06 13:00:00,165.99,166.07,165.93,165.97,13297.0,154.4026,154.477,154.3468,154.384,13297.0
2018-11-06 13:05:00,166.01,166.06,165.94,165.94,9230.0,154.4212,154.4677,154.3561,154.3561,9230.0
2018-11-06 13:10:00,165.98,166.05,165.93,166.0,18166.0,154.3933,154.4584,154.3468,154.4119,18166.0
2018-11-06 13:15:00,166.03,166.07,166.01,166.06,9006.0,154.4398,154.477,154.4212,154.4677,9006.0
2018-11-06 13:20:00,166.05,166.06,165.93,166.06,11785.0,154.4584,154.4677,154.3468,154.4677,11785.0
2018-11-06 13:25:00,166.05,166.08,166.01,166.01,4700.0,154.4584,154.4863,154.4212,154.4212,4700.0
2018-11-06 13:30:00,165.99,166.06,165.92,165.92,39151.0,154.4026,154.4677,154.3375,154.3375,39151.0
2018-11-06 13:35:00,165.95,165.98,165.85,165.86,5800.0,154.3654,154.3933,154.2723,154.2816,5800.0
2018-11-06 13:40:00,165.86,165.86,165.79,165.79,4671.0,154.2816,154.2816,154.2165,154.2165,4671.0
2018-11-06 13:45:00,165.8,165.8,165.65,165.78,12760.0,154.2258,154.2258,154.0863,154.2072,12760.0
2018-11-06 13:50:00,165.78,165.92,165.76,165.92,2700.0,154.2072,154.3375,154.1886,154.3375,2700.0
2018-11-06 13:55:00,165.89,165.89,165.7,165.75,4300.0,154.3095,154.3095,154.1328,154.1793,4300.0
2018-11-06 14:00:00,165.75,165.79,165.61,165.79,19776.0,154.1793,154.2165,154.0491,154.2165,19776.0
2018-11-06 14:05:00,165.77,165.8,165.7,165.8,3800.0,154.1979,154.2258,154.1328,154.2258,3800.0
2018-11-06 14:10:00,165.82,165.83,165.67,165.76,6515.0,154.2444,154.2537,154.1049,154.1886,6515.0
2018-11-06 14:15:00,165.78,165.78,165.71,165.74,2865.0,154.2072,154.2072,154.1421,154.17,2865.0
2018-11-06 14:20:00,165.72,165.78,165.64,165.78,6468.0,154.1514,154.2072,154.077,154.2072,6468.0
2018-11-06 14:25:00,165.75,165.77,165.41,165.51,20304.0,154.1793,154.1979,153.8631,153.9561,20304.0
2018-11-06 14:30:00,165.49,165.67,165.45,165.62,5939.0,153.9375,154.1049,153.9003,154.0584,5939.0
2018-11-06 14:35:00,165.63,165.85,165.63,165.76,4716.0,154.0677,154.2723,154.0677,154.1886,4716.0
2018-11-06 14:40:00,165.8,166.04,165.8,166.0,4620.0,154.2258,154.4491,154.2258,154.4119,4620.0
2018-11-06 14:45:00,166.05,166.06,165.93,166.0,11130.0,154.4584,154.4677,154.3468,154.4119,11130.0
2018-11-06 14:50:00,166.0,166.08,165.91,165.93,12711.0,154.4119,154.4863,154.3282,154.3468,12711.0
2018-11-06 14:55:00,165.93,166.05,165.89,166.0,17277.0,154.3468,154.4584,154.3095,154.4119,17277.0
2018-11-06 15:00:00,165.95,166.0,165.82,165.88,10667.0,154.3654,154.4119,154.2444,154.3002,10667.0
2018-11-06 15:05:00,165.95,166.04,165.94,166.02,6673.0,154.3654,154.4491,154.3561,154.4305,6673.0
2018-11-06 15:10:00,166.02,166.2,166.01,166.05,5939.0,154.4305,154.5979,154.4212,154.4584,5939.0
2018-11-06 15:15:00,166.06,166.1,165.98,166.07,6806.0,154.4677,154.5049,154.3933,154.477,6806.0
2018-11-06 15:20:00,166.07,166.4,166.07,166.4,8746.0,154.477,154.7839,154.477,154.7839,8746.0
2018-11-06 15:25:00,166.4,166.46,166.37,166.4,7715.0,154.7839,154.8398,154.756,154.7839,7715.0
2018-11-06 15:30:00,166.42,166.56,166.35,166.5,8155.0,154.8026,154.9328,154.7374,154.877,8155.0
2018-11-06 15:35:00,166.48,166.5,166.25,166.27,8820.0,154.8584,154.877,154.6444,154.663,8820.0
2018-11-06 15:40:00,166.26,166.26,166.09,166.09,6345.0,154.6537,154.6537,154.4956,154.4956,6345.0
2018-11-06 15:45:00,165.99,166.21,165.92,166.12,15467.0,154.4026,154.6072,154.3375,154.5235,15467.0
2018-11-06 15:50:00,166.14,166.55,166.13,166.51,14010.0,154.5421,154.9235,154.5328,154.8863,14010.0
2018-11-06 15:55:00,166.59,166.87,166.57,166.68,27806.0,154.9607,155.2211,154.9421,155.0444,27806.0
2018-11-07 09:30:00,168.09,168.5,167.46,167.49,31691.0,156.356,156.7374,155.77,155.7979,31691.0
2018-11-07 09:35:00,167.48,168.27,167.38,168.27,5838.0,155.7886,156.5234,155.6955,156.5234,5838.0
2018-11-07 09:40:00,168.15,168.16,167.7,167.83,8102.0,156.4118,156.4211,155.9932,156.1141,8102.0
2018-11-07 09:45:00,167.9,167.95,167.73,167.89,3800.0,156.1792,156.2257,156.0211,156.1699,3800.0
2018-11-07 09:50:00,167.92,168.32,167.91,168.32,4730.0,156.1978,156.5699,156.1885,156.5699,4730.0
2018-11-07 09:55:00,168.37,168.37,168.17,168.19,3940.0,156.6164,156.6164,156.4304,156.449,3940.0
2018-11-07 10:00:00,168.17,169.04,168.06,168.64,17613.0,156.4304,157.2397,156.3281,156.8676,17613.0
2018-11-07 10:05:00,168.62,168.74,168.54,168.71,7823.0,156.849,156.9606,156.7746,156.9327,7823.0
2018-11-07 10:10:00,168.74,169.34,168.73,169.03,11778.0,156.9606,157.5187,156.9513,157.2304,11778.0
2018-11-07 10:15:00,168.99,169.23,168.97,169.06,6905.0,157.1931,157.4164,157.1745,157.2583,6905.0
2018-11-07 10:20:00,169.08,169.17,168.88,169.11,8500.0,157.2769,157.3606,157.0908,157.3048,8500.0
2018-11-07 10:25:00,169.06,169.35,169.04,169.16,4160.0,157.2583,157.528,157.2397,157.3513,4160.0
2018-11-07 10:30:00,169.13,169.35,169.13,169.34,17260.0,157.3234,157.528,157.3234,157.5187,17260.0
2018-11-07 10:35:00,169.35,169.36,169.2,169.35,16721.0,157.528,157.5373,157.3885,157.528,16721.0
2018-11-07 10:40:00,169.35,169.38,169.15,169.27,24419.0,157.528,157.5559,157.342,157.4536,24419.0
2018-11-07 10:45:00,169.27,169.37,168.65,168.65,6740.0,157.4536,157.5466,156.8769,156.8769,6740.0
2018-11-07 10:50:00,168.64,168.72,168.27,168.29,9627.0,156.8676,156.942,156.5234,156.542,9627.0
2018-11-07 10:55:00,168.33,168.66,168.26,168.44,17856.0,156.5792,156.8862,156.5141,156.6815,17856.0
2018-11-07 11:00:00,168.45,168.64,168.35,168.56,4789.0,156.6908,156.8676,156.5978,156.7932,4789.0
2018-11-07 11:05:00,168.57,168.59,168.4,168.53,4852.0,156.8025,156.8211,156.6443,156.7653,4852.0
2018-11-07 11:10:00,168.59,168.63,168.4,168.41,5168.0,156.8211,156.8583,156.6443,156.6536,5168.0
2018-11-07 11:15:00,168.51,168.6,168.37,168.6,10905.0,156.7467,156.8304,156.6164,156.8304,10905.0
2018-11-07 11:20:00,168.59,168.96,168.5,168.75,7602.0,156.8211,157.1652,156.7374,156.9699,7602.0
2018-11-07 11:25:00,168.63,168.72,168.6,168.63,4209.0,156.8583,156.942,156.8304,156.8583,4209.0
2018-11-07 11:30:00,168.68,168.68,168.57,168.57,3750.0,156.9048,156.9048,156.8025,156.8025,3750.0
2018-11-07 11:35:00,168.56,168.73,168.53,168.72,3105.0,156.7932,156.9513,156.7653,156.942,3105.0
2018-11-07 11:40:00,168.7,168.7,168.43,168.49,4300.0,156.9234,156.9234,156.6722,156.728,4300.0
2018-11-07 11:45:00,168.51,168.57,168.4,168.57,8492.0,156.7467,156.8025,156.6443,156.8025,8492.0
2018-11-07 11:50:00,168.59,168.86,168.53,168.83,5205.0,156.8211,157.0722,156.7653,157.0443,5205.0
2018-11-07 11:55:00,168.83,169.16,168.8,169.11,4409.0,157.0443,157.3513,157.0164,157.3048,4409.0
2018-11-07 12:00:00,169.12,169.19,168.98,169.15,3930.0,157.3141,157.3792,157.1838,157.342,3930.0
2018-11-07 12:05:00,169.15,169.16,169.05,169.14,3656.0,157.342,157.3513,157.249,157.3327,3656.0
2018-11-07 12:10:00,169.17,169.26,169.14,169.22,3870.0,157.3606,157.4443,157.3327,157.4071,3870.0
2018-11-07 12:15:00,169.22,169.22,168.95,168.96,6986.0,157.4071,157.4071,157.1559,157.1652,6986.0
2018-11-07 12:20:00,169.0,169.0,168.84,168.91,3635.0,157.2024,157.2024,157.0536,157.1187,3635.0
2018-11-07 12:25:00,168.94,169.03,168.93,168.98,3813.0,157.1466,157.2304,157.1373,157.1838,3813.0
2018-11-07 12:30:00,168.95,169.13,168.91,169.13,2281.0,157.1559,157.3234,157.1187,157.3234,2281.0
2018-11-07 12:35:00,169.13,169.26,169.1,169.2,5190.0,157.3234,157.4443,157.2955,157.3885,5190.0
2018-11-07 12:40:00,169.22,169.28,169.11,169.18,9043.0,157.4071,157.4629,157.3048,157.3699,9043.0
2018-11-07 12:45:00,169.18,169.2,169.09,169.13,3169.0,157.3699,157.3885,157.2862,157.3234,3169.0
2018-11-07 12:50:00,169.15,169.16,169.07,169.12,3600.0,157.342,157.3513,157.2676,157.3141,3600.0
2018-11-07 12:55:00,169.17,169.21,169.14,169.16,13607.0,157.3606,157.3978,157.3327,157.3513,13607.0
2018-11-07 13:00:00,169.16,169.38,169.16,169.35,3700.0,157.3513,157.5559,157.3513,157.528,3700.0
2018-11-07 13:05:00,169.34,169.45,169.34,169.44,2654.0,157.5187,157.621,157.5187,157.6117,2654.0
2018-11-07 13:10:00,169.49,169.49,169.33,169.33,5353.0,157.6582,157.6582,157.5094,157.5094,5353.0
2018-11-07 13:15:00,169.4,169.45,169.35,169.45,2900.0,157.5745,157.621,157.528,157.621,2900.0
2018-11-07 13:20:00,169.5,169.6,169.42,169.58,3967.0,157.6675,157.7606,157.5931,157.742,3967.0
2018-11-07 13:25:00,169.56,169.64,169.48,169.58,5811.0,157.7234,157.7978,157.6489,157.742,5811.0
2018-11-07 13:30:00,169.59,169.61,169.36,169.36,3700.0,157.7513,157.7699,157.5373,157.5373,3700.0
2018-11-07 13:35:00,169.37,169.56,169.37,169.56,5109.0,157.5466,157.7234,157.5466,157.7234,5109.0
2018-11-07 13:40:00,169.56,169.62,169.41,169.41,2800.0,157.7234,157.7792,157.5838,157.5838,2800.0
2018-11-07 13:45:00,169.4,169.4,169.17,169.21,3929.0,157.5745,157.5745,157.3606,157.3978,3929.0
2018-11-07 13:50:00,169.21,169.21,169.0,169.01,3159.0,157.3978,157.3978,157.2024,157.2117,3159.0
2018-11-07 13:55:00,169.02,169.2,169.01,169.1,3200.0,157.2211,157.3885,157.2117,157.2955,3200.0
2018-11-07 14:00:00,169.15,169.33,169.15,169.25,7677.0,157.342,157.5094,157.342,157.435,7677.0
2018-11-07 14:05:00,169.29,169.3,169.13,169.13,6868.0,157.4722,157.4815,157.3234,157.3234,6868.0
2018-11-07 14:10:00,169.16,169.23,169.01,169.01,21989.0,157.3513,157.4164,157.2117,157.2117,21989.0
2018-11-07 14:15:00,169.04,169.07,168.82,168.82,6090.0,157.2397,157.2676,157.035,157.035,6090.0
2018-11-07 14:20:00,168.9,169.05,168.88,169.05,6950.0,157.1094,157.249,157.0908,157.249,6950.0
2018-11-07 14:25:00,169.05,169.05,168.91,168.95,20846.0,157.249,157.249,157.1187,157.1559,20846.0
2018-11-07 14:30:00,168.97,169.02,168.81,168.88,28069.0,157.1745,157.2211,157.0257,157.0908,28069.0
2018-11-07 14:35:00,168.9,168.95,168.85,168.9,37291.0,157.1094,157.1559,157.0629,157.1094,37291.0
2018-11-07 14:40:00,168.91,168.93,168.78,168.8,10247.0,157.1187,157.1373,156.9978,157.0164,10247.0
2018-11-07 14:45:00,168.81,168.91,168.76,168.79,6867.0,157.0257,157.1187,156.9792,157.0071,6867.0
2018-11-07 14:50:00,168.76,168.85,168.67,168.83,5316.0,156.9792,157.0629,156.8955,157.0443,5316.0
2018-11-07 14:55:00,168.77,168.91,168.74,168.88,5022.0,156.9885,157.1187,156.9606,157.0908,5022.0
2018-11-07 15:00:00,168.9,168.96,168.77,168.83,11284.0,157.1094,157.1652,156.9885,157.0443,11284.0
2018-11-07 15:05:00,168.84,168.95,168.84,168.84,21304.0,157.0536,157.1559,157.0536,157.0536,21304.0
2018-11-07 15:10:00,168.84,168.98,168.78,168.95,9375.0,157.0536,157.1838,156.9978,157.1559,9375.0
2018-11-07 15:15:00,168.93,169.02,168.86,168.92,15107.0,157.1373,157.2211,157.0722,157.128,15107.0
2018-11-07 15:20:00,168.92,168.94,168.8,168.9,9500.0,157.128,157.1466,157.0164,157.1094,9500.0
2018-11-07 15:25:00,168.88,169.11,168.88,169.09,13210.0,157.0908,157.3048,157.0908,157.2862,13210.0
2018-11-07 15:30:00,169.11,169.21,169.03,169.21,20645.0,157.3048,157.3978,157.2304,157.3978,20645.0
2018-11-07 15:35:00,169.23,169.39,169.17,169.24,14507.0,157.4164,157.5652,157.3606,157.4257,14507.0
2018-11-07 15:40:00,169.27,169.53,169.27,169.43,38228.0,157.4536,157.6954,157.4536,157.6024,38228.0
2018-11-07 15:45:00,169.36,169.58,169.28,169.36,36332.0,157.5373,157.742,157.4629,157.5373,36332.0
2018-11-07 15:50:00,169.37,169.58,169.37,169.54,25015.0,157.5466,157.742,157.5466,157.7048,25015.0
2018-11-07 15:55:00,169.57,169.85,169.52,169.71,63716.0,157.7327,157.9931,157.6861,157.8629,63716.0
2018-11-08 09:30:00,169.59,170.0,169.01,169.54,14712.0,157.7513,158.1326,157.2117,157.7048,14712.0
2018-11-08 09:35:00,169.89,170.0,169.63,170.0,6747.0,158.0303,158.1326,157.7885,158.1326,6747.0
2018-11-08 09:40:00,170.14,170.88,170.06,170.79,8448.0,158.2629,158.9512,158.1885,158.8675,8448.0
2018-11-08 09:45:00,170.75,170.93,170.63,170.81,14338.0,158.8303,158.9977,158.7187,158.8861,14338.0
2018-11-08 09:50:00,170.82,170.94,170.28,170.28,22220.0,158.8954,159.007,158.3931,158.3931,22220.0
2018-11-08 09:55:00,170.25,170.99,170.25,170.88,11669.0,158.3652,159.0535,158.3652,158.9512,11669.0
2018-11-08 10:00:00,170.91,170.98,170.72,170.81,18721.0,158.9791,159.0442,158.8024,158.8861,18721.0
2018-11-08 10:05:00,170.84,170.89,170.69,170.79,6223.0,158.914,158.9605,158.7745,158.8675,6223.0
2018-11-08 10:10:00,170.76,170.96,170.73,170.92,4600.0,158.8396,159.0256,158.8117,158.9884,4600.0
2018-11-08 10:15:00,170.94,170.94,170.7,170.89,7850.0,159.007,159.007,158.7838,158.9605,7850.0
2018-11-08 10:20:00,170.95,171.15,170.91,170.95,6753.0,159.0163,159.2024,158.9791,159.0163,6753.0
2018-11-08 10:25:00,170.91,170.96,170.65,170.65,5565.0,158.9791,159.0256,158.7373,158.7373,5565.0
2018-11-08 10:30:00,170.76,170.85,170.62,170.74,3547.0,158.8396,158.9233,158.7094,158.821,3547.0
2018-11-08 10:35:00,170.8,170.89,170.63,170.89,2400.0,158.8768,158.9605,158.7187,158.9605,2400.0
2018-11-08 10:40:00,170.84,170.85,170.58,170.75,12629.0,158.914,158.9233,158.6722,158.8303,12629.0
2018-11-08 10:45:00,170.77,171.05,170.77,171.01,6700.0,158.8489,159.1093,158.8489,159.0721,6700.0
2018-11-08 10:50:00,171.01,171.05,170.95,170.97,11078.0,159.0721,159.1093,159.0163,159.0349,11078.0
2018-11-08 10:55:00,171.01,171.09,170.94,171.0,12587.0,159.0721,159.1465,159.007,159.0628,12587.0
2018-11-08 11:00:00,171.03,171.03,170.79,170.8,3317.0,159.0907,159.0907,158.8675,158.8768,3317.0
2018-11-08 11:05:00,170.86,171.07,170.76,171.07,3858.0,158.9326,159.1279,158.8396,159.1279,3858.0
2018-11-08 11:10:00,171.04,171.2,170.95,171.13,30610.0,159.1,159.2489,159.0163,159.1838,30610.0
2018-11-08 11:15:00,171.13,171.27,171.03,171.14,7389.0,159.1838,159.314,159.0907,159.1931,7389.0
2018-11-08 11:20:00,171.17,171.17,170.63,170.64,4420.0,159.221,159.221,158.7187,158.728,4420.0
2018-11-08 11:25:00,170.66,170.7,170.58,170.58,3100.0,158.7466,158.7838,158.6722,158.6722,3100.0
2018-11-08 11:30:00,170.63,171.0,170.63,171.0,3439.0,158.7187,159.0628,158.7187,159.0628,3439.0
2018-11-08 11:35:00,170.99,171.04,170.93,170.97,3300.0,159.0535,159.1,158.9977,159.0349,3300.0
2018-11-08 11:40:00,171.0,171.29,171.0,171.18,2422.0,159.0628,159.3326,159.0628,159.2303,2422.0
2018-11-08 11:45:00,171.19,171.37,171.16,171.31,3105.0,159.2396,159.407,159.2117,159.3512,3105.0
2018-11-08 11:50:00,171.4,171.46,171.26,171.26,4000.0,159.4349,159.4907,159.3047,159.3047,4000.0
2018-11-08 11:55:00,171.29,171.31,171.21,171.22,3510.0,159.3326,159.3512,159.2582,159.2675,3510.0
2018-11-08 12:00:00,171.22,171.25,170.96,171.13,3100.0,159.2675,159.2954,159.0256,159.1838,3100.0
2018-11-08 12:05:00,171.15,171.18,171.04,171.1,2500.0,159.2024,159.2303,159.1,159.1558,2500.0
2018-11-08 12:10:00,171.13,171.22,171.11,171.11,2600.0,159.1838,159.2675,159.1652,159.1652,2600.0
2018-11-08 12:15:00,171.02,171.12,171.02,171.08,2382.0,159.0814,159.1745,159.0814,159.1372,2382.0
2018-11-08 12:20:00,171.05,171.3,171.05,171.28,4385.0,159.1093,159.3419,159.1093,159.3233,4385.0
2018-11-08 12:25:00,171.33,171.39,171.18,171.18,12756.0,159.3698,159.4256,159.2303,159.2303,12756.0
2018-11-08 12:30:00,171.19,171.19,171.04,171.08,6332.0,159.2396,159.2396,159.1,159.1372,6332.0
2018-11-08 12:35:00,171.06,171.09,170.93,171.03,1702.0,159.1186,159.1465,158.9977,159.0907,1702.0
2018-11-08 12:40:00,171.04,171.23,171.04,171.23,2851.0,159.1,159.2768,159.1,159.2768,2851.0
2018-11-08 12:45:00,171.21,171.43,171.17,171.33,2269.0,159.2582,159.4628,159.221,159.3698,2269.0
2018-11-08 12:50:00,171.33,171.33,171.12,171.12,3255.0,159.3698,159.3698,159.1745,159.1745,3255.0
2018-11-08 12:55:00,171.18,171.2,171.03,171.14,3995.0,159.2303,159.2489,159.0907,159.1931,3995.0
2018-11-08 13:00:00,171.17,171.29,171.17,171.18,1600.0,159.221,159.3326,159.221,159.2303,1600.0
2018-11-08 13:05:00,171.22,171.22,171.11,171.17,2426.0,159.2675,159.2675,159.1652,159.221,2426.0
2018-11-08 13:10:00,171.14,171.19,171.13,171.13,2880.0,159.1931,159.2396,159.1838,159.1838,2880.0
2018-11-08 13:15:00,171.15,171.16,171.07,171.11,3000.0,159.2024,159.2117,159.1279,159.1652,3000.0
2018-11-08 13:20:00,171.17,171.17,170.93,170.98,4022.0,159.221,159.221,158.9977,159.0442,4022.0
2018-11-08 13:25:00,170.99,171.02,170.91,170.96,1868.0,159.0535,159.0814,158.9791,159.0256,1868.0
2018-11-08 13:30:00,170.89,170.92,170.78,170.84,4052.0,158.9605,158.9884,158.8582,158.914,4052.0
2018-11-08 13:35:00,170.82,170.92,170.82,170.91,1669.0,158.8954,158.9884,158.8954,158.9791,1669.0
2018-11-08 13:40:00,170.94,170.95,170.88,170.94,2511.0,159.007,159.0163,158.9512,159.007,2511.0
2018-11-08 13:45:00,170.96,171.08,170.96,171.03,3200.0,159.0256,159.1372,159.0256,159.0907,3200.0
2018-11-08 13:50:00,171.01,171.07,171.01,171.02,2041.0,159.0721,159.1279,159.0721,159.0814,2041.0
2018-11-08 13:55:00,171.0,171.3,170.97,171.19,5905.0,159.0628,159.3419,159.0349,159.2396,5905.0
2018-11-08 14:00:00,171.3,171.35,170.92,170.92,4549.0,159.3419,159.3884,158.9884,158.9884,4549.0
2018-11-08 14:05:00,171.03,171.28,171.02,171.24,12087.0,159.0907,159.3233,159.0814,159.2861,12087.0
2018-11-08 14:10:00,171.32,171.32,171.13,171.13,4613.0,159.3605,159.3605,159.1838,159.1838,4613.0
2018-11-08 14:15:00,171.18,171.3,170.9,170.96,7611.0,159.2303,159.3419,158.9698,159.0256,7611.0
2018-11-08 14:20:00,170.96,171.05,170.9,170.96,7178.0,159.0256,159.1093,158.9698,159.0256,7178.0
2018-11-08 14:25:00,170.94,170.94,170.67,170.67,4975.0,159.007,159.007,158.7559,158.7559,4975.0
2018-11-08 14:30:00,170.65,170.67,170.54,170.54,5100.0,158.7373,158.7559,158.6349,158.6349,5100.0
2018-11-08 14:35:00,170.66,170.75,170.63,170.66,6901.0,158.7466,158.8303,158.7187,158.7466,6901.0
2018-11-08 14:40:00,170.65,170.69,170.38,170.47,6948.0,158.7373,158.7745,158.4861,158.5698,6948.0
2018-11-08 14:45:00,170.56,170.8,170.44,170.71,6017.0,158.6535,158.8768,158.5419,158.7931,6017.0
2018-11-08 14:50:00,170.67,171.0,170.63,170.94,3112.0,158.7559,159.0628,158.7187,159.007,3112.0
2018-11-08 14:55:00,170.99,171.13,170.95,171.02,3325.0,159.0535,159.1838,159.0163,159.0814,3325.0
2018-11-08 15:00:00,171.01,171.04,170.7,170.7,9829.0,159.0721,159.1,158.7838,158.7838,9829.0
2018-11-08 15:05:00,170.74,170.9,170.64,170.84,7690.0,158.821,158.9698,158.728,158.914,7690.0
2018-11-08 15:10:00,170.82,171.04,170.71,171.02,2918.0,158.8954,159.1,158.7931,159.0814,2918.0
2018-11-08 15:15:00,171.02,171.22,171.01,171.2,5303.0,159.0814,159.2675,159.0721,159.2489,5303.0
2018-11-08 15:20:00,171.21,171.32,171.17,171.32,2343.0,159.2582,159.3605,159.221,159.3605,2343.0
2018-11-08 15:25:00,171.36,171.36,171.1,171.1,4516.0,159.3977,159.3977,159.1558,159.1558,4516.0
2018-11-08 15:30:00,171.12,171.17,171.03,171.03,6339.0,159.1745,159.221,159.0907,159.0907,6339.0
2018-11-08 15:35:00,171.07,171.11,170.72,170.93,9971.0,159.1279,159.1652,158.8024,158.9977,9971.0
2018-11-08 15:40:00,170.92,171.08,170.89,170.9,9565.0,158.9884,159.1372,158.9605,158.9698,9565.0
2018-11-08 15:45:00,170.94,171.29,170.88,171.09,13367.0,159.007,159.3326,158.9512,159.1465,13367.0
2018-11-08 15:50:00,171.1,171.18,170.98,171.0,18217.0,159.1558,159.2303,159.0442,159.0628,18217.0
2018-11-08 15:55:00,171.01,171.38,170.96,171.32,40699.0,159.0721,159.4163,159.0256,159.3605,40699.0
2018-11-09 09:30:00,171.0,171.19,170.02,170.9,31567.0,159.0628,159.2396,158.1512,158.9698,31567.0
2018-11-09 09:35:00,171.09,171.09,170.5,170.55,7479.0,159.1465,159.1465,158.5977,158.6442,7479.0
2018-11-09 09:40:00,170.47,170.88,170.45,170.85,10499.0,158.5698,158.9512,158.5512,158.9233,10499.0
2018-11-09 09:45:00,170.85,171.01,170.74,170.86,9650.0,158.9233,159.0721,158.821,158.9326,9650.0
2018-11-09 09:50:00,170.85,171.18,170.78,171.09,7192.0,158.9233,159.2303,158.8582,159.1465,7192.0
2018-11-09 09:55:00,171.0,171.19,170.93,171.13,19861.0,159.0628,159.2396,158.9977,159.1838,19861.0
2018-11-09 10:00:00,171.31,171.51,171.26,171.37,16131.0,159.3512,159.5372,159.3047,159.407,16131.0
2018-11-09 10:05:00,171.39,171.52,171.19,171.23,8841.0,159.4256,159.5465,159.2396,159.2768,8841.0
2018-11-09 10:10:00,171.23,171.29,171.11,171.25,8793.0,159.2768,159.3326,159.1652,159.2954,8793.0
2018-11-09 10:15:00,171.2,171.55,171.1,171.53,12486.0,159.2489,159.5744,159.1558,159.5558,12486.0
2018-11-09 10:20:00,171.53,171.64,171.47,171.58,13014.0,159.5558,159.6582,159.5,159.6023,13014.0
2018-11-09 10:25:00,171.59,172.31,171.59,172.31,14302.0,159.6116,160.2814,159.6116,160.2814,14302.0
2018-11-09 10:30:00,172.29,172.32,172.09,172.18,7341.0,160.2628,160.2907,160.0767,160.1605,7341.0
2018-11-09 10:35:00,172.2,172.59,172.17,172.5,9171.0,160.1791,160.5418,160.1512,160.4581,9171.0
2018-11-09 10:40:00,172.46,172.9,172.4,172.9,8744.0,160.4209,160.8302,160.3651,160.8302,8744.0
2018-11-09 10:45:00,172.89,173.26,172.78,172.84,24972.0,160.8209,161.1651,160.7186,160.7744,24972.0
2018-11-09 10:50:00,172.9,172.95,172.66,172.78,12848.0,160.8302,160.8767,160.6069,160.7186,12848.0
2018-11-09 10:55:00,172.78,172.82,172.56,172.61,14428.0,160.7186,160.7558,160.5139,160.5604,14428.0
2018-11-09 11:00:00,172.59,172.74,172.41,172.49,13851.0,160.5418,160.6814,160.3744,160.4488,13851.0
2018-11-09 11:05:00,172.54,172.55,172.34,172.52,10058.0,160.4953,160.5046,160.3093,160.4767,10058.0
2018-11-09 11:10:00,172.53,172.75,172.5,172.56,42509.0,160.486,160.6907,160.4581,160.5139,42509.0
2018-11-09 11:15:00,172.57,172.62,172.08,172.15,13857.0,160.5232,160.5697,160.0674,160.1326,13857.0
2018-11-09 11:20:00,172.1,172.3,172.02,172.17,9500.0,160.086,160.2721,160.0116,160.1512,9500.0
2018-11-09 11:25:00,172.22,172.25,172.11,172.15,25222.0,160.1977,160.2256,160.0953,160.1326,25222.0
2018-11-09 11:30:00,172.11,172.21,171.86,171.96,6512.0,160.0953,160.1884,159.8628,159.9558,6512.0
2018-11-09 11:35:00,171.9,171.9,171.61,171.78,8806.0,159.9,159.9,159.6302,159.7884,8806.0
2018-11-09 11:40:00,171.79,171.79,171.57,171.68,11984.0,159.7977,159.7977,159.593,159.6954,11984.0
2018-11-09 11:45:00,171.62,171.8,171.38,171.45,4650.0,159.6395,159.807,159.4163,159.4814,4650.0
2018-11-09 11:50:00,171.37,171.5,171.37,171.45,2700.0,159.407,159.5279,159.407,159.4814,2700.0
2018-11-09 11:55:00,171.4,171.49,171.26,171.31,2300.0,159.4349,159.5186,159.3047,159.3512,2300.0
2018-11-09 12:00:00,171.31,171.38,171.26,171.28,8550.0,159.3512,159.4163,159.3047,159.3233,8550.0
2018-11-09 12:05:00,171.27,171.51,171.22,171.4,18313.0,159.314,159.5372,159.2675,159.4349,18313.0
2018-11-09 12:10:00,171.41,171.43,171.25,171.28,11645.0,159.4442,159.4628,159.2954,159.3233,11645.0
2018-11-09 12:15:00,171.25,171.25,170.89,170.93,11943.0,159.2954,159.2954,158.9605,158.9977,11943.0
2018-11-09 12:20:00,170.86,171.07,170.78,171.0,7451.0,158.9326,159.1279,158.8582,159.0628,7451.0
2018-11-09 12:25:00,171.0,171.19,170.94,171.14,9150.0,159.0628,159.2396,159.007,159.1931,9150.0
2018-11-09 12:30:00,171.09,171.74,171.09,171.57,15584.0,159.1465,159.7512,159.1465,159.593,15584.0
2018-11-09 12:35:00,171.56,171.82,171.49,171.77,10514.0,159.5837,159.8256,159.5186,159.7791,10514.0
2018-11-09 12:40:00,171.77,171.91,171.77,171.84,4626.0,159.7791,159.9093,159.7791,159.8442,4626.0
2018-11-09 12:45:00,171.91,172.13,171.85,172.04,9080.0,159.9093,160.1139,159.8535,160.0302,9080.0
2018-11-09 12:50:00,171.99,172.01,171.92,171.98,2222.0,159.9837,160.0023,159.9186,159.9744,2222.0
2018-11-09 12:55:00,171.94,171.95,171.7,171.76,10659.0,159.9372,159.9465,159.714,159.7698,10659.0
2018-11-09 13:00:00,171.72,171.8,171.66,171.7,3216.0,159.7326,159.807,159.6768,159.714,3216.0
2018-11-09 13:05:00,171.73,171.81,171.71,171.77,24300.0,159.7419,159.8163,159.7233,159.7791,24300.0
2018-11-09 13:10:00,171.76,171.95,171.73,171.75,31941.0,159.7698,159.9465,159.7419,159.7605,31941.0
2018-11-09 13:15:00,171.76,171.8,171.6,171.61,5309.0,159.7698,159.807,159.6209,159.6302,5309.0
2018-11-09 13:20:00,171.62,171.62,171.41,171.47,5057.0,159.6395,159.6395,159.4442,159.5,5057.0
2018-11-09 13:25:00,171.48,171.48,171.28,171.38,4922.0,159.5093,159.5093,159.3233,159.4163,4922.0
2018-11-09 13:30:00,171.37,171.41,171.13,171.26,12407.0,159.407,159.4442,159.1838,159.3047,12407.0
2018-11-09 13:35:00,171.3,171.3,171.17,171.17,3900.0,159.3419,159.3419,159.221,159.221,3900.0
2018-11-09 13:40:00,171.14,171.18,170.89,171.03,7516.0,159.1931,159.2303,158.9605,159.0907,7516.0
2018-11-09 13:45:00,171.01,171.03,170.8,170.88,5650.0,159.0721,159.0907,158.8768,158.9512,5650.0
2018-11-09 13:50:00,170.85,170.89,170.61,170.77,11178.0,158.9233,158.9605,158.7001,158.8489,11178.0
2018-11-09 13:55:00,170.75,170.95,170.75,170.81,4975.0,158.8303,159.0163,158.8303,158.8861,4975.0
2018-11-09 14:00:00,170.84,171.01,170.84,170.9,6089.0,158.914,159.0721,158.914,158.9698,6089.0
2018-11-09 14:05:00,170.9,170.94,170.68,170.7,5430.0,158.9698,159.007,158.7652,158.7838,5430.0
2018-11-09 14:10:00,170.67,170.9,170.63,170.87,7491.0,158.7559,158.9698,158.7187,158.9419,7491.0
2018-11-09 14:15:00,170.96,170.96,170.66,170.71,5685.0,159.0256,159.0256,158.7466,158.7931,5685.0
2018-11-09 14:20:00,170.72,170.74,170.5,170.52,5355.0,158.8024,158.821,158.5977,158.6163,5355.0
2018-11-09 14:25:00,170.45,170.66,170.43,170.52,5582.0,158.5512,158.7466,158.5326,158.6163,5582.0
2018-11-09 14:30:00,170.53,170.78,170.53,170.77,6524.0,158.6256,158.8582,158.6256,158.8489,6524.0
2018-11-09 14:35:00,170.79,170.84,170.62,170.7,5087.0,158.8675,158.914,158.7094,158.7838,5087.0
2018-11-09 14:40:00,170.73,171.02,170.73,170.89,7063.0,158.8117,159.0814,158.8117,158.9605,7063.0
2018-11-09 14:45:00,170.88,171.06,170.82,170.9,5820.0,158.9512,159.1186,158.8954,158.9698,5820.0
2018-11-09 14:50:00,170.93,171.18,170.89,171.14,6344.0,158.9977,159.2303,158.9605,159.1931,6344.0
2018-11-09 14:55:00,171.08,171.28,171.02,171.03,7161.0,159.1372,159.3233,159.0814,159.0907,7161.0
2018-11-09 15:00:00,171.07,171.1,170.97,171.01,7693.0,159.1279,159.1558,159.0349,159.0721,7693.0
2018-11-09 15:05:00,170.97,171.11,170.87,171.1,9081.0,159.0349,159.1652,158.9419,159.1558,9081.0
2018-11-09 15:10:00,171.09,171.37,170.97,171.3,9914.0,159.1465,159.407,159.0349,159.3419,9914.0
2018-11-09 15:15:00,171.36,171.47,171.28,171.47,10915.0,159.3977,159.5,159.3233,159.5,10915.0
2018-11-09 15:20:00,171.44,171.74,171.37,171.69,34447.0,159.4721,159.7512,159.407,159.7047,34447.0
2018-11-09 15:25:00,171.7,171.85,171.61,171.79,12160.0,159.714,159.8535,159.6302,159.7977,12160.0
2018-11-09 15:30:00,171.84,171.92,171.64,171.66,17192.0,159.8442,159.9186,159.6582,159.6768,17192.0
2018-11-09 15:35:00,171.64,171.73,171.5,171.5,16803.0,159.6582,159.7419,159.5279,159.5279,16803.0
2018-11-09 15:40:00,171.5,171.63,171.42,171.63,24639.0,159.5279,159.6489,159.4535,159.6489,24639.0
2018-11-09 15:45:00,171.59,171.85,171.43,171.43,25042.0,159.6116,159.8535,159.4628,159.4628,25042.0
2018-11-09 15:50:00,171.47,171.71,171.43,171.69,28437.0,159.5,159.7233,159.4628,159.7047,28437.0
2018-11-09 15:55:00,171.68,171.69,171.15,171.23,78596.0,159.6954,159.7047,159.2024,159.2768,78596.0
2018-11-12 09:30:00,171.38,171.72,171.21,171.22,11948.0,159.4163,159.7326,159.2582,159.2675,11948.0
2018-11-12 09:35:00,171.01,171.16,170.81,170.85,3100.0,159.0721,159.2117,158.8861,158.9233,3100.0
2018-11-12 09:40:00,171.09,171.66,171.09,171.56,17618.0,159.1465,159.6768,159.1465,159.5837,17618.0
2018-11-12 09:45:00,171.56,171.56,171.28,171.4,4559.0,159.5837,159.5837,159.3233,159.4349,4559.0
2018-11-12 09:50:00,171.26,172.12,171.26,172.12,11909.0,159.3047,160.1046,159.3047,160.1046,11909.0
2018-11-12 09:55:00,172.14,172.34,172.07,172.22,19247.0,160.1232,160.3093,160.0581,160.1977,19247.0
2018-11-12 10:00:00,172.19,172.19,171.79,171.94,28663.0,160.1698,160.1698,159.7977,159.9372,28663.0
2018-11-12 10:05:00,171.88,172.49,171.85,172.41,34123.0,159.8814,160.4488,159.8535,160.3744,34123.0
2018-11-12 10:10:00,172.5,172.6,172.32,172.32,12411.0,160.4581,160.5511,160.2907,160.2907,12411.0
2018-11-12 10:15:00,172.44,172.73,172.32,172.44,23147.0,160.4023,160.6721,160.2907,160.4023,23147.0
2018-11-12 10:20:00,172.42,172.52,172.21,172.5,14167.0,160.3837,160.4767,160.1884,160.4581,14167.0
2018-11-12 10:25:00,172.45,172.7,172.38,172.63,10323.0,160.4116,160.6442,160.3465,160.579,10323.0
2018-11-12 10:30:00,172.58,172.62,172.27,172.48,13771.0,160.5325,160.5697,160.2442,160.4395,13771.0
2018-11-12 10:35:00,172.51,172.6,172.34,172.47,16960.0,160.4674,160.5511,160.3093,160.4302,16960.0
2018-11-12 10:40:00,172.5,172.63,172.41,172.51,12065.0,160.4581,160.579,160.3744,160.4674,12065.0
2018-11-12 10:45:00,172.48,172.48,172.22,172.33,8059.0,160.4395,160.4395,160.1977,160.3,8059.0
2018-11-12 10:50:00,172.33,172.52,172.31,172.48,9864.0,160.3,160.4767,160.2814,160.4395,9864.0
2018-11-12 10:55:00,172.44,172.5,172.0,172.08,23404.0,160.4023,160.4581,159.993,160.0674,23404.0
2018-11-12 11:00:00,172.05,172.05,171.75,171.91,32316.0,160.0395,160.0395,159.7605,159.9093,32316.0
2018-11-12 11:05:00,171.9,172.04,171.85,171.87,19199.0,159.9,160.0302,159.8535,159.8721,19199.0
2018-11-12 11:10:00,171.85,172.03,171.82,171.89,26872.0,159.8535,160.0209,159.8256,159.8907,26872.0
2018-11-12 11:15:00,171.84,171.91,171.7,171.76,26173.0,159.8442,159.9093,159.714,159.7698,26173.0
2018-11-12 11:20:00,171.83,172.08,171.83,171.97,11263.0,159.8349,160.0674,159.8349,159.9651,11263.0
2018-11-12 11:25:00,171.93,172.02,171.8,171.81,11281.0,159.9279,160.0116,159.807,159.8163,11281.0
2018-11-12 11:30:00,171.8,172.01,171.62,171.9,23376.0,159.807,160.0023,159.6395,159.9,23376.0
2018-11-12 11:35:00,171.92,171.92,171.68,171.76,9032.0,159.9186,159.9186,159.6954,159.7698,9032.0
2018-11-12 11:40:00,171.72,171.79,171.47,171.47,6235.0,159.7326,159.7977,159.5,159.5,6235.0
2018-11-12 11:45:00,171.44,171.54,171.29,171.29,3228.0,159.4721,159.5651,159.3326,159.3326,3228.0
2018-11-12 11:50:00,171.25,171.25,171.07,171.18,3300.0,159.2954,159.2954,159.1279,159.2303,3300.0
2018-11-12 11:55:00,171.19,171.19,170.89,171.02,7271.0,159.2396,159.2396,158.9605,159.0814,7271.0
2018-11-12 12:00:00,171.09,171.29,171.04,171.29,17942.0,159.1465,159.3326,159.1,159.3326,17942.0
2018-11-12 12:05:00,171.27,171.46,171.27,171.46,4041.0,159.314,159.4907,159.314,159.4907,4041.0
2018-11-12 12:10:00,171.48,171.48,171.1,171.11,4205.0,159.5093,159.5093,159.1558,159.1652,4205.0
2018-11-12 12:15:00,171.06,171.06,170.78,170.78,5383.0,159.1186,159.1186,158.8582,158.8582,5383.0
2018-11-12 12:20:00,170.78,170.78,170.48,170.65,7872.0,158.8582,158.8582,158.5791,158.7373,7872.0
2018-11-12 12:25:00,170.57,170.59,170.29,170.35,4848.0,158.6628,158.6815,158.4024,158.4582,4848.0
2018-11-12 12:30:00,170.38,170.38,170.15,170.29,10720.0,158.4861,158.4861,158.2722,158.4024,10720.0
2018-11-12 12:35:00,170.25,170.29,170.15,170.18,9025.0,158.3652,158.4024,158.2722,158.3001,9025.0
2018-11-12 12:40:00,170.18,170.3,170.1,170.19,3300.0,158.3001,158.4117,158.2257,158.3094,3300.0
2018-11-12 12:45:00,170.12,170.16,170.0,170.11,3744.0,158.2443,158.2815,158.1326,158.235,3744.0
2018-11-12 12:50:00,170.15,170.22,169.84,169.84,4100.0,158.2722,158.3373,157.9838,157.9838,4100.0
2018-11-12 12:55:00,169.89,169.9,169.38,169.38,7884.0,158.0303,158.0396,157.5559,157.5559,7884.0
2018-11-12 13:00:00,169.44,169.57,169.31,169.38,4721.0,157.6117,157.7327,157.4908,157.5559,4721.0
2018-11-12 13:05:00,169.45,169.45,168.98,169.16,7233.0,157.621,157.621,157.1838,157.3513,7233.0
2018-11-12 13:10:00,169.18,169.18,168.95,168.97,2200.0,157.3699,157.3699,157.1559,157.1745,2200.0
2018-11-12 13:15:00,169.08,169.11,168.94,169.01,2246.0,157.2769,157.3048,157.1466,157.2117,2246.0
2018-11-12 13:20:00,169.0,169.2,168.96,169.17,2200.0,157.2024,157.3885,157.1652,157.3606,2200.0
2018-11-12 13:25:00,169.28,169.63,169.28,169.46,5255.0,157.4629,157.7885,157.4629,157.6303,5255.0
2018-11-12 13:30:00,169.49,169.72,169.45,169.72,4618.0,157.6582,157.8722,157.621,157.8722,4618.0
2018-11-12 13:35:00,169.72,169.72,169.48,169.49,4900.0,157.8722,157.8722,157.6489,157.6582,4900.0
2018-11-12 13:40:00,169.55,169.59,169.27,169.27,2322.0,157.7141,157.7513,157.4536,157.4536,2322.0
2018-11-12 13:45:00,169.19,169.39,168.99,169.35,5109.0,157.3792,157.5652,157.1931,157.528,5109.0
2018-11-12 13:50:00,169.31,170.0,169.31,169.82,8786.0,157.4908,158.1326,157.4908,157.9652,8786.0
2018-11-12 13:55:00,169.86,169.95,169.83,169.89,1924.0,158.0024,158.0861,157.9745,158.0303,1924.0
2018-11-12 14:00:00,169.89,170.0,169.66,170.0,6052.0,158.0303,158.1326,157.8164,158.1326,6052.0
2018-11-12 14:05:00,169.92,170.0,169.84,170.0,2700.0,158.0582,158.1326,157.9838,158.1326,2700.0
2018-11-12 14:10:00,169.96,170.3,169.96,170.3,3238.0,158.0954,158.4117,158.0954,158.4117,3238.0
2018-11-12 14:15:00,170.29,170.62,170.17,170.53,4950.0,158.4024,158.7094,158.2908,158.6256,4950.0
2018-11-12 14:20:00,170.5,170.57,170.27,170.39,3075.0,158.5977,158.6628,158.3838,158.4954,3075.0
2018-11-12 14:25:00,170.3,170.3,169.91,169.96,1894.0,158.4117,158.4117,158.0489,158.0954,1894.0
2018-11-12 14:30:00,169.94,170.03,169.94,170.03,2238.0,158.0768,158.1605,158.0768,158.1605,2238.0
2018-11-12 14:35:00,170.07,170.08,169.76,169.93,5480.0,158.1978,158.2071,157.9094,158.0675,5480.0
2018-11-12 14:40:00,169.98,170.22,169.92,170.22,4936.0,158.114,158.3373,158.0582,158.3373,4936.0
2018-11-12 14:45:00,170.27,170.46,170.27,170.36,2850.0,158.3838,158.5605,158.3838,158.4675,2850.0
2018-11-12 14:50:00,170.36,170.37,170.1,170.1,3691.0,158.4675,158.4768,158.2257,158.2257,3691.0
2018-11-12 14:55:00,170.04,170.08,169.76,169.79,5924.0,158.1698,158.2071,157.9094,157.9373,5924.0
2018-11-12 15:00:00,169.77,170.05,169.77,169.78,10057.0,157.9187,158.1791,157.9187,157.928,10057.0
2018-11-12 15:05:00,169.73,169.73,169.43,169.49,6560.0,157.8815,157.8815,157.6024,157.6582,6560.0
2018-11-12 15:10:00,169.47,169.69,169.41,169.62,4691.0,157.6396,157.8443,157.5838,157.7792,4691.0
2018-11-12 15:15:00,169.68,169.86,169.5,169.86,9604.0,157.835,158.0024,157.6675,158.0024,9604.0
2018-11-12 15:20:00,169.81,170.24,169.8,170.09,4533.0,157.9559,158.3559,157.9466,158.2164,4533.0
2018-11-12 15:25:00,170.11,170.26,170.11,170.21,6189.0,158.235,158.3745,158.235,158.328,6189.0
2018-11-12 15:30:00,170.17,170.22,169.94,169.97,21185.0,158.2908,158.3373,158.0768,158.1047,21185.0
2018-11-12 15:35:00,169.97,170.1,169.9,170.03,12714.0,158.1047,158.2257,158.0396,158.1605,12714.0
2018-11-12 15:40:00,170.0,170.29,169.93,170.16,17984.0,158.1326,158.4024,158.0675,158.2815,17984.0
2018-11-12 15:45:00,170.1,170.32,170.02,170.07,19077.0,158.2257,158.4303,158.1512,158.1978,19077.0
2018-11-12 15:50:00,170.08,170.08,169.61,169.68,29194.0,158.2071,158.2071,157.7699,157.835,29194.0
2018-11-12 15:55:00,169.69,170.05,169.67,170.01,61488.0,157.8443,158.1791,157.8257,158.1419,61488.0
2018-11-13 09:30:00,170.12,171.05,170.12,170.78,10535.0,158.2443,159.1093,158.2443,158.8582,10535.0
2018-11-13 09:35:00,170.89,170.89,170.11,170.23,4828.0,158.9605,158.9605,158.235,158.3466,4828.0
2018-11-13 09:40:00,170.24,170.29,169.81,169.82,7178.0,158.3559,158.4024,157.9559,157.9652,7178.0
2018-11-13 09:45:00,169.87,170.21,169.68,170.08,6178.0,158.0117,158.328,157.835,158.2071,6178.0
2018-11-13 09:50:00,170.07,170.31,170.02,170.31,5136.0,158.1978,158.421,158.1512,158.421,5136.0
2018-11-13 09:55:00,170.31,170.36,169.98,170.06,4649.0,158.421,158.4675,158.114,158.1885,4649.0
2018-11-13 10:00:00,169.88,169.88,169.2,169.27,4485.0,158.021,158.021,157.3885,157.4536,4485.0
2018-11-13 10:05:00,169.23,169.66,169.06,169.42,6500.0,157.4164,157.8164,157.2583,157.5931,6500.0
2018-11-13 10:10:00,169.41,169.41,169.08,169.14,1900.0,157.5838,157.5838,157.2769,157.3327,1900.0
2018-11-13 10:15:00,169.17,169.27,168.87,169.16,6333.0,157.3606,157.4536,157.0815,157.3513,6333.0
2018-11-13 10:20:00,169.1,169.15,168.55,168.55,6927.0,157.2955,157.342,156.7839,156.7839,6927.0
2018-11-13 10:25:00,168.35,168.49,168.11,168.16,4710.0,156.5978,156.728,156.3746,156.4211,4710.0
2018-11-13 10:30:00,168.17,168.28,167.94,168.22,6162.0,156.4304,156.5327,156.2164,156.4769,6162.0
2018-11-13 10:35:00,168.37,168.51,168.12,168.17,24978.0,156.6164,156.7467,156.3839,156.4304,24978.0
2018-11-13 10:40:00,168.16,168.55,167.75,168.4,15487.0,156.4211,156.7839,156.0397,156.6443,15487.0
2018-11-13 10:45:00,168.47,168.75,168.39,168.67,23543.0,156.7094,156.9699,156.635,156.8955,23543.0
2018-11-13 10:50:00,168.67,169.43,168.67,169.19,7160.0,156.8955,157.6024,156.8955,157.3792,7160.0
2018-11-13 10:55:00,169.27,169.51,169.21,169.5,12952.0,157.4536,157.6768,157.3978,157.6675,12952.0
2018-11-13 11:00:00,169.45,170.08,169.44,170.08,2125.0,157.621,158.2071,157.6117,158.2071,2125.0
2018-11-13 11:05:00,169.92,170.05,169.74,170.0,4785.0,158.0582,158.1791,157.8908,158.1326,4785.0
2018-11-13 11:10:00,169.99,170.37,169.98,170.1,9537.0,158.1233,158.4768,158.114,158.2257,9537.0
2018-11-13 11:15:00,170.14,170.72,170.0,170.52,4225.0,158.2629,158.8024,158.1326,158.6163,4225.0
2018-11-13 11:20:00,170.59,170.73,170.47,170.5,6738.0,158.6815,158.8117,158.5698,158.5977,6738.0
2018-11-13 11:25:00,170.48,170.51,170.1,170.1,1400.0,158.5791,158.607,158.2257,158.2257,1400.0
2018-11-13 11:30:00,170.08,170.08,169.88,169.88,7015.0,158.2071,158.2071,158.021,158.021,7015.0
2018-11-13 11:35:00,169.8,169.84,169.22,169.26,9837.0,157.9466,157.9838,157.4071,157.4443,9837.0
2018-11-13 11:40:00,169.26,169.26,168.81,168.81,6961.0,157.4443,157.4443,157.0257,157.0257,6961.0
2018-11-13 11:45:00,168.81,168.89,168.54,168.64,32172.0,157.0257,157.1001,156.7746,156.8676,32172.0
2018-11-13 11:50:00,168.64,169.08,168.54,168.84,23444.0,156.8676,157.2769,156.7746,157.0536,23444.0
2018-11-13 11:55:00,168.94,169.07,168.75,168.91,6968.0,157.1466,157.2676,156.9699,157.1187,6968.0
2018-11-13 12:00:00,168.91,169.14,168.9,168.9,6562.0,157.1187,157.3327,157.1094,157.1094,6562.0
2018-11-13 12:05:00,168.86,168.86,168.56,168.75,5893.0,157.0722,157.0722,156.7932,156.9699,5893.0
2018-11-13 12:10:00,168.81,169.33,168.78,169.33,9991.0,157.0257,157.5094,156.9978,157.5094,9991.0
2018-11-13 12:15:00,169.34,169.84,169.34,169.67,9600.0,157.5187,157.9838,157.5187,157.8257,9600.0
2018-11-13 12:20:00,169.75,169.76,169.57,169.76,4347.0,157.9001,157.9094,157.7327,157.9094,4347.0
2018-11-13 12:25:00,169.84,170.24,169.73,170.02,7529.0,157.9838,158.3559,157.8815,158.1512,7529.0
2018-11-13 12:30:00,169.92,169.92,169.47,169.47,9026.0,158.0582,158.0582,157.6396,157.6396,9026.0
2018-11-13 12:35:00,169.41,169.45,169.18,169.24,2913.0,157.5838,157.621,157.3699,157.4257,2913.0
2018-11-13 12:40:00,169.25,169.25,168.87,168.89,4120.0,157.435,157.435,157.0815,157.1001,4120.0
2018-11-13 12:45:00,168.87,168.88,168.7,168.81,1351.0,157.0815,157.0908,156.9234,157.0257,1351.0
2018-11-13 12:50:00,168.78,168.95,168.71,168.91,3500.0,156.9978,157.1559,156.9327,157.1187,3500.0
2018-11-13 12:55:00,168.9,168.9,168.59,168.72,4794.0,157.1094,157.1094,156.8211,156.942,4794.0
2018-11-13 13:00:00,168.7,168.97,168.67,168.91,2420.0,156.9234,157.1745,156.8955,157.1187,2420.0
2018-11-13 13:05:00,168.88,169.0,168.8,168.94,4600.0,157.0908,157.2024,157.0164,157.1466,4600.0
2018-11-13 13:10:00,168.97,168.98,168.56,168.61,8431.0,157.1745,157.1838,156.7932,156.8397,8431.0
2018-11-13 13:15:00,168.64,168.7,168.51,168.7,1788.0,156.8676,156.9234,156.7467,156.9234,1788.0
2018-11-13 13:20:00,168.74,168.75,168.4,168.69,10765.0,156.9606,156.9699,156.6443,156.9141,10765.0
2018-11-13 13:25:00,168.66,168.66,168.18,168.31,11765.0,156.8862,156.8862,156.4397,156.5606,11765.0
2018-11-13 13:30:00,168.45,168.7,168.38,168.7,3571.0,156.6908,156.9234,156.6257,156.9234,3571.0
2018-11-13 13:35:00,168.75,168.9,168.63,168.74,6720.0,156.9699,157.1094,156.8583,156.9606,6720.0
2018-11-13 13:40:00,168.93,169.03,168.84,168.96,3320.0,157.1373,157.2304,157.0536,157.1652,3320.0
2018-11-13 13:45:00,169.01,169.09,168.71,168.71,3334.0,157.2117,157.2862,156.9327,156.9327,3334.0
2018-11-13 13:50:00,168.7,168.8,168.61,168.69,10400.0,156.9234,157.0164,156.8397,156.9141,10400.0
2018-11-13 13:55:00,168.76,168.85,168.59,168.59,3335.0,156.9792,157.0629,156.8211,156.8211,3335.0
2018-11-13 14:00:00,168.52,168.69,168.26,168.4,6315.0,156.756,156.9141,156.5141,156.6443,6315.0
2018-11-13 14:05:00,168.35,168.52,168.1,168.1,12577.0,156.5978,156.756,156.3653,156.3653,12577.0
2018-11-13 14:10:00,168.06,168.28,167.81,167.81,9760.0,156.3281,156.5327,156.0955,156.0955,9760.0
2018-11-13 14:15:00,167.79,167.94,167.6,167.68,11334.0,156.0769,156.2164,155.9002,155.9746,11334.0
2018-11-13 14:20:00,167.77,167.78,167.26,167.5,7986.0,156.0583,156.0676,155.5839,155.8072,7986.0
2018-11-13 14:25:00,167.55,167.64,167.39,167.63,2839.0,155.8537,155.9374,155.7048,155.9281,2839.0
2018-11-13 14:30:00,167.6,167.6,167.43,167.56,6815.0,155.9002,155.9002,155.742,155.863,6815.0
2018-11-13 14:35:00,167.61,167.96,167.61,167.81,16196.0,155.9095,156.235,155.9095,156.0955,16196.0
2018-11-13 14:40:00,167.8,167.89,167.5,167.58,11446.0,156.0862,156.1699,155.8072,155.8816,11446.0
2018-11-13 14:45:00,167.56,167.81,167.53,167.77,18211.0,155.863,156.0955,155.8351,156.0583,18211.0
2018-11-13 14:50:00,167.71,167.97,167.63,167.72,8988.0,156.0025,156.2443,155.9281,156.0118,8988.0
2018-11-13 14:55:00,167.75,167.85,167.44,167.61,7872.0,156.0397,156.1327,155.7513,155.9095,7872.0
2018-11-13 15:00:00,167.52,168.07,167.45,167.92,14587.0,155.8258,156.3374,155.7606,156.1978,14587.0
2018-11-13 15:05:00,167.9,167.9,167.63,167.75,4878.0,156.1792,156.1792,155.9281,156.0397,4878.0
2018-11-13 15:10:00,167.7,167.72,167.37,167.44,7202.0,155.9932,156.0118,155.6862,155.7513,7202.0
2018-11-13 15:15:00,167.48,167.48,167.23,167.39,4600.0,155.7886,155.7886,155.556,155.7048,4600.0
2018-11-13 15:20:00,167.38,167.39,167.12,167.21,6300.0,155.6955,155.7048,155.4537,155.5374,6300.0
2018-11-13 15:25:00,167.31,167.67,167.31,167.52,6520.0,155.6304,155.9653,155.6304,155.8258,6520.0
2018-11-13 15:30:00,167.48,167.62,167.04,167.11,23095.0,155.7886,155.9188,155.3793,155.4444,23095.0
2018-11-13 15:35:00,167.08,167.7,167.08,167.66,14450.0,155.4165,155.9932,155.4165,155.956,14450.0
2018-11-13 15:40:00,167.66,167.82,167.52,167.68,21273.0,155.956,156.1048,155.8258,155.9746,21273.0
2018-11-13 15:45:00,167.68,168.21,167.56,168.18,36120.0,155.9746,156.4676,155.863,156.4397,36120.0
2018-11-13 15:50:00,168.21,168.25,168.02,168.15,24114.0,156.4676,156.5048,156.2909,156.4118,24114.0
2018-11-13 15:55:00,168.13,168.14,167.72,167.82,31524.0,156.3932,156.4025,156.0118,156.1048,31524.0
2018-11-14 09:30:00,168.45,168.79,167.05,168.28,26088.0,156.6908,157.0071,155.3886,156.5327,26088.0
2018-11-14 09:35:00,168.45,168.6,167.89,168.48,7975.0,156.6908,156.8304,156.1699,156.7187,7975.0
2018-11-14 09:40:00,168.42,168.42,168.13,168.27,5403.0,156.6629,156.6629,156.3932,156.5234,5403.0
2018-11-14 09:45:00,168.23,168.24,167.74,167.75,2650.0,156.4862,156.4955,156.0304,156.0397,2650.0
2018-11-14 09:50:00,167.81,167.84,167.0,167.22,8307.0,156.0955,156.1234,155.3421,155.5467,8307.0
2018-11-14 09:55:00,167.15,167.5,167.0,167.26,12423.0,155.4816,155.8072,155.3421,155.5839,12423.0
2018-11-14 10:00:00,167.23,167.28,167.0,167.28,16506.0,155.556,155.6025,155.3421,155.6025,16506.0
2018-11-14 10:05:00,167.38,167.99,167.38,167.77,5300.0,155.6955,156.263,155.6955,156.0583,5300.0
2018-11-14 10:10:00,167.72,167.76,167.57,167.76,6275.0,156.0118,156.049,155.8723,156.049,6275.0
2018-11-14 10:15:00,167.71,167.84,167.51,167.54,5608.0,156.0025,156.1234,155.8165,155.8444,5608.0
2018-11-14 10:20:00,167.5,167.65,167.45,167.55,5717.0,155.8072,155.9467,155.7606,155.8537,5717.0
2018-11-14 10:25:00,167.54,167.89,167.44,167.89,12277.0,155.8444,156.1699,155.7513,156.1699,12277.0
2018-11-14 10:30:00,167.74,168.12,167.74,167.86,10400.0,156.0304,156.3839,156.0304,156.142,10400.0
2018-11-14 10:35:00,167.88,167.99,167.77,167.83,10433.0,156.1606,156.263,156.0583,156.1141,10433.0
2018-11-14 10:40:00,167.79,167.83,167.51,167.66,10790.0,156.0769,156.1141,155.8165,155.956,10790.0
2018-11-14 10:45:00,167.56,167.82,167.45,167.5,8309.0,155.863,156.1048,155.7606,155.8072,8309.0
2018-11-14 10:50:00,167.45,167.56,167.16,167.17,21451.0,155.7606,155.863,155.4909,155.5002,21451.0
2018-11-14 10:55:00,167.18,167.22,166.73,166.79,90361.0,155.5095,155.5467,155.0909,155.1467,90361.0
2018-11-14 11:00:00,166.78,166.81,166.18,166.22,32671.0,155.1374,155.1653,154.5793,154.6165,32671.0
2018-11-14 11:05:00,166.26,166.65,166.22,166.6,8473.0,154.6537,155.0165,154.6165,154.97,8473.0
2018-11-14 11:10:00,166.56,166.64,166.1,166.11,8623.0,154.9328,155.0072,154.5049,154.5142,8623.0
2018-11-14 11:15:00,166.16,166.22,165.88,166.07,17919.0,154.5607,154.6165,154.3002,154.477,17919.0
2018-11-14 11:20:00,166.06,166.14,165.77,165.82,6726.0,154.4677,154.5421,154.1979,154.2444,6726.0
2018-11-14 11:25:00,165.81,166.08,165.67,165.7,20572.0,154.2351,154.4863,154.1049,154.1328,20572.0
2018-11-14 11:30:00,165.7,166.03,165.63,165.98,42821.0,154.1328,154.4398,154.0677,154.3933,42821.0
2018-11-14 11:35:00,165.97,165.97,165.56,165.63,5600.0,154.384,154.384,154.0026,154.0677,5600.0
2018-11-14 11:40:00,165.63,165.87,165.46,165.81,10089.0,154.0677,154.2909,153.9096,154.2351,10089.0
2018-11-14 11:45:00,165.8,165.92,165.7,165.91,7100.0,154.2258,154.3375,154.1328,154.3282,7100.0
2018-11-14 11:50:00,165.88,166.2,165.77,166.09,11322.0,154.3002,154.5979,154.1979,154.4956,11322.0
2018-11-14 11:55:00,166.08,166.39,165.99,166.16,7662.0,154.4863,154.7746,154.4026,154.5607,7662.0
2018-11-14 12:00:00,166.27,166.4,166.19,166.23,5172.0,154.663,154.7839,154.5886,154.6258,5172.0
2018-11-14 12:05:00,166.11,166.18,165.85,165.85,8333.0,154.5142,154.5793,154.2723,154.2723,8333.0
2018-11-14 12:10:00,165.86,166.06,165.85,166.03,4001.0,154.2816,154.4677,154.2723,154.4398,4001.0
2018-11-14 12:15:00,166.06,166.33,166.01,166.33,7611.0,154.4677,154.7188,154.4212,154.7188,7611.0
2018-11-14 12:20:00,166.31,166.56,166.31,166.49,5531.0,154.7002,154.9328,154.7002,154.8677,5531.0
2018-11-14 12:25:00,166.45,166.46,166.31,166.4,8713.0,154.8305,154.8398,154.7002,154.7839,8713.0
2018-11-14 12:30:00,166.36,166.44,166.03,166.11,9850.0,154.7467,154.8212,154.4398,154.5142,9850.0
2018-11-14 12:35:00,166.06,166.06,165.68,165.81,12030.0,154.4677,154.4677,154.1142,154.2351,12030.0
2018-11-14 12:40:00,165.79,165.88,165.59,165.71,7401.0,154.2165,154.3002,154.0305,154.1421,7401.0
2018-11-14 12:45:00,165.69,165.92,165.67,165.79,7702.0,154.1235,154.3375,154.1049,154.2165,7702.0
2018-11-14 12:50:00,165.8,165.93,165.65,165.71,9023.0,154.2258,154.3468,154.0863,154.1421,9023.0
2018-11-14 12:55:00,165.71,165.76,165.14,165.38,26732.0,154.1421,154.1886,153.6119,153.8352,26732.0
2018-11-14 13:00:00,165.33,165.83,165.33,165.83,24737.0,153.7886,154.2537,153.7886,154.2537,24737.0
2018-11-14 13:05:00,165.92,166.45,165.92,166.42,9746.0,154.3375,154.8305,154.3375,154.8026,9746.0
2018-11-14 13:10:00,166.51,166.51,166.1,166.43,4700.0,154.8863,154.8863,154.5049,154.8119,4700.0
2018-11-14 13:15:00,166.41,166.85,166.4,166.81,7568.0,154.7932,155.2025,154.7839,155.1653,7568.0
2018-11-14 13:20:00,166.73,166.89,166.36,166.36,6910.0,155.0909,155.2397,154.7467,154.7467,6910.0
2018-11-14 13:25:00,166.4,166.4,166.18,166.22,6293.0,154.7839,154.7839,154.5793,154.6165,6293.0
2018-11-14 13:30:00,166.25,166.34,165.83,165.98,3386.0,154.6444,154.7281,154.2537,154.3933,3386.0
2018-11-14 13:35:00,165.94,166.01,165.84,165.91,3770.0,154.3561,154.4212,154.263,154.3282,3770.0
2018-11-14 13:40:00,166.09,166.09,165.58,165.58,1900.0,154.4956,154.4956,154.0212,154.0212,1900.0
2018-11-14 13:45:00,165.6,165.7,165.48,165.48,3884.0,154.0398,154.1328,153.9282,153.9282,3884.0
2018-11-14 13:50:00,165.52,165.61,165.46,165.5,4149.0,153.9654,154.0491,153.9096,153.9468,4149.0
2018-11-14 13:55:00,165.58,165.74,165.56,165.7,2850.0,154.0212,154.17,154.0026,154.1328,2850.0
2018-11-14 14:00:00,165.73,165.73,165.31,165.31,2000.0,154.1607,154.1607,153.77,153.77,2000.0
2018-11-14 14:05:00,165.3,165.35,165.1,165.1,6302.0,153.7607,153.8072,153.5747,153.5747,6302.0
2018-11-14 14:10:00,165.12,165.36,165.12,165.36,10213.0,153.5933,153.8165,153.5933,153.8165,10213.0
2018-11-14 14:15:00,165.65,166.32,165.64,166.02,9249.0,154.0863,154.7095,154.077,154.4305,9249.0
2018-11-14 14:20:00,166.07,166.26,165.96,166.1,9392.0,154.477,154.6537,154.3747,154.5049,9392.0
2018-11-14 14:25:00,166.08,166.08,165.6,165.8,3907.0,154.4863,154.4863,154.0398,154.2258,3907.0
2018-11-14 14:30:00,165.7,165.94,165.55,165.88,4112.0,154.1328,154.3561,153.9933,154.3002,4112.0
2018-11-14 14:35:00,165.89,166.03,165.82,165.96,5015.0,154.3095,154.4398,154.2444,154.3747,5015.0
2018-11-14 14:40:00,165.91,165.96,165.7,165.84,5146.0,154.3282,154.3747,154.1328,154.263,5146.0
2018-11-14 14:45:00,165.75,166.06,165.7,166.0,4142.0,154.1793,154.4677,154.1328,154.4119,4142.0
2018-11-14 14:50:00,166.02,166.26,165.98,166.25,3630.0,154.4305,154.6537,154.3933,154.6444,3630.0
2018-11-14 14:55:00,166.27,166.82,166.26,166.77,5868.0,154.663,155.1746,154.6537,155.1281,5868.0
2018-11-14 15:00:00,166.73,166.91,166.57,166.69,7828.0,155.0909,155.2583,154.9421,155.0537,7828.0
2018-11-14 15:05:00,166.77,167.06,166.71,166.93,7527.0,155.1281,155.3979,155.0723,155.2769,7527.0
2018-11-14 15:10:00,166.88,167.03,166.72,166.91,4751.0,155.2304,155.37,155.0816,155.2583,4751.0
2018-11-14 15:15:00,166.93,166.97,166.65,166.87,20283.0,155.2769,155.3142,155.0165,155.2211,20283.0
2018-11-14 15:20:00,166.82,166.83,166.57,166.83,8996.0,155.1746,155.1839,154.9421,155.1839,8996.0
2018-11-14 15:25:00,166.85,166.91,166.64,166.82,11876.0,155.2025,155.2583,155.0072,155.1746,11876.0
2018-11-14 15:30:00,166.77,166.96,166.63,166.75,22885.0,155.1281,155.3049,154.9979,155.1095,22885.0
2018-11-14 15:35:00,166.74,166.87,166.68,166.81,11779.0,155.1002,155.2211,155.0444,155.1653,11779.0
2018-11-14 15:40:00,166.74,166.81,166.55,166.55,9696.0,155.1002,155.1653,154.9235,154.9235,9696.0
2018-11-14 15:45:00,166.55,166.7,166.3,166.33,28511.0,154.9235,155.063,154.6909,154.7188,28511.0
2018-11-14 15:50:00,166.3,166.35,165.8,165.87,33440.0,154.6909,154.7374,154.2258,154.2909,33440.0
2018-11-14 15:55:00,165.86,166.19,165.72,166.06,60951.0,154.2816,154.5886,154.1514,154.4677,60951.0
2018-11-15 09:30:00,164.94,165.94,164.85,164.85,15233.0,153.4259,154.3561,153.3421,153.3421,15233.0
2018-11-15 09:35:00,164.76,165.16,164.51,165.07,8318.0,153.2584,153.6305,153.0259,153.5468,8318.0
2018-11-15 09:40:00,165.03,165.07,164.71,164.94,6576.0,153.5096,153.5468,153.2119,153.4259,6576.0
2018-11-15 09:45:00,164.91,164.96,164.21,164.69,11529.0,153.398,153.4445,152.7468,153.1933,11529.0
2018-11-15 09:50:00,164.65,164.74,164.32,164.52,6210.0,153.1561,153.2398,152.8491,153.0352,6210.0
2018-11-15 09:55:00,164.25,164.85,164.25,164.65,4750.0,152.784,153.3421,152.784,153.1561,4750.0
2018-11-15 10:00:00,164.47,164.53,163.68,163.68,12365.0,152.9887,153.0445,152.2538,152.2538,12365.0
2018-11-15 10:05:00,163.69,163.75,163.46,163.61,9517.0,152.2631,152.3189,152.0492,152.1887,9517.0
2018-11-15 10:10:00,163.63,163.7,163.43,163.5,5295.0,152.2073,152.2724,152.0213,152.0864,5295.0
2018-11-15 10:15:00,163.5,163.57,163.24,163.38,7935.0,152.0864,152.1515,151.8445,151.9748,7935.0
2018-11-15 10:20:00,163.29,163.35,163.04,163.08,5416.0,151.8911,151.9469,151.6585,151.6957,5416.0
2018-11-15 10:25:00,163.0,163.17,162.9,163.16,6211.0,151.6213,151.7794,151.5283,151.7701,6211.0
2018-11-15 10:30:00,163.03,163.09,162.64,162.64,9005.0,151.6492,151.705,151.2864,151.2864,9005.0
2018-11-15 10:35:00,162.62,162.7,162.29,162.53,12855.0,151.2678,151.3422,150.9609,151.1841,12855.0
2018-11-15 10:40:00,162.62,163.51,162.61,163.44,6719.0,151.2678,152.0957,151.2585,152.0306,6719.0
2018-11-15 10:45:00,163.47,164.02,163.46,163.7,4938.0,152.0585,152.5701,152.0492,152.2724,4938.0
2018-11-15 10:50:00,163.66,164.39,163.66,164.39,6166.0,152.2352,152.9143,152.2352,152.9143,6166.0
2018-11-15 10:55:00,164.4,164.48,164.31,164.45,6826.0,152.9236,152.998,152.8398,152.9701,6826.0
2018-11-15 11:00:00,164.52,165.25,164.43,165.05,10427.0,153.0352,153.7142,152.9515,153.5282,10427.0
2018-11-15 11:05:00,165.1,165.46,165.1,165.36,4458.0,153.5747,153.9096,153.5747,153.8165,4458.0
2018-11-15 11:10:00,165.29,165.49,165.14,165.23,5440.0,153.7514,153.9375,153.6119,153.6956,5440.0
2018-11-15 11:15:00,165.23,165.29,164.91,165.0,5798.0,153.6956,153.7514,153.398,153.4817,5798.0
2018-11-15 11:20:00,165.17,165.37,165.05,165.24,4545.0,153.6398,153.8258,153.5282,153.7049,4545.0
2018-11-15 11:25:00,165.36,165.43,164.98,165.15,7618.0,153.8165,153.8817,153.4631,153.6212,7618.0
2018-11-15 11:30:00,165.29,165.71,165.26,165.66,3630.0,153.7514,154.1421,153.7235,154.0956,3630.0
2018-11-15 11:35:00,165.59,165.72,165.45,165.6,3280.0,154.0305,154.1514,153.9003,154.0398,3280.0
2018-11-15 11:40:00,165.57,166.06,165.39,165.47,8634.0,154.0119,154.4677,153.8445,153.9189,8634.0
2018-11-15 11:45:00,165.46,165.81,165.46,165.66,3941.0,153.9096,154.2351,153.9096,154.0956,3941.0
2018-11-15 11:50:00,165.65,165.99,165.56,165.99,4000.0,154.0863,154.4026,154.0026,154.4026,4000.0
2018-11-15 11:55:00,165.9,166.09,165.66,166.05,6900.0,154.3189,154.4956,154.0956,154.4584,6900.0
2018-11-15 12:00:00,166.14,166.25,165.82,166.24,10866.0,154.5421,154.6444,154.2444,154.6351,10866.0
2018-11-15 12:05:00,166.24,166.33,165.92,165.92,7300.0,154.6351,154.7188,154.3375,154.3375,7300.0
2018-11-15 12:10:00,165.93,166.06,165.8,165.83,3950.0,154.3468,154.4677,154.2258,154.2537,3950.0
2018-11-15 12:15:00,165.71,165.8,165.67,165.8,2600.0,154.1421,154.2258,154.1049,154.2258,2600.0
2018-11-15 12:20:00,165.75,166.15,165.74,166.15,8291.0,154.1793,154.5514,154.17,154.5514,8291.0
2018-11-15 12:25:00,166.06,166.34,165.8,166.34,10155.0,154.4677,154.7281,154.2258,154.7281,10155.0
2018-11-15 12:30:00,166.33,166.38,166.18,166.32,5468.0,154.7188,154.7653,154.5793,154.7095,5468.0
2018-11-15 12:35:00,166.43,166.58,166.31,166.58,9866.0,154.8119,154.9514,154.7002,154.9514,9866.0
2018-11-15 12:40:00,166.51,166.53,166.2,166.2,6610.0,154.8863,154.9049,154.5979,154.5979,6610.0
2018-11-15 12:45:00,166.28,166.35,166.17,166.27,3628.0,154.6723,154.7374,154.57,154.663,3628.0
2018-11-15 12:50:00,166.35,166.45,166.15,166.18,5200.0,154.7374,154.8305,154.5514,154.5793,5200.0
2018-11-15 12:55:00,166.21,166.21,165.9,166.03,2518.0,154.6072,154.6072,154.3189,154.4398,2518.0
2018-11-15 13:00:00,166.09,166.09,165.8,165.87,2900.0,154.4956,154.4956,154.2258,154.2909,2900.0
2018-11-15 13:05:00,165.89,165.94,165.64,165.7,2000.0,154.3095,154.3561,154.077,154.1328,2000.0
2018-11-15 13:10:00,165.78,165.84,165.71,165.76,3586.0,154.2072,154.263,154.1421,154.1886,3586.0
2018-11-15 13:15:00,165.69,166.33,165.68,166.31,10544.0,154.1235,154.7188,154.1142,154.7002,10544.0
2018-11-15 13:20:00,166.36,166.86,166.33,166.85,12375.0,154.7467,155.2118,154.7188,155.2025,12375.0
2018-11-15 13:25:00,166.86,166.92,166.68,166.81,6198.0,155.2118,155.2676,155.0444,155.1653,6198.0
2018-11-15 13:30:00,166.93,167.16,166.65,166.88,33176.0,155.2769,155.4909,155.0165,155.2304,33176.0
2018-11-15 13:35:00,166.95,167.14,166.89,167.0,3818.0,155.2956,155.4723,155.2397,155.3421,3818.0
2018-11-15 13:40:00,167.05,167.16,166.96,167.09,2750.0,155.3886,155.4909,155.3049,155.4258,2750.0
2018-11-15 13:45:00,167.15,167.19,166.75,166.81,7589.0,155.4816,155.5188,155.1095,155.1653,7589.0
2018-11-15 13:50:00,166.81,167.19,166.78,167.14,11144.0,155.1653,155.5188,155.1374,155.4723,11144.0
2018-11-15 13:55:00,167.25,167.46,167.19,167.37,6260.0,155.5746,155.77,155.5188,155.6862,6260.0
2018-11-15 14:00:00,167.38,167.43,167.23,167.31,2820.0,155.6955,155.742,155.556,155.6304,2820.0
2018-11-15 14:05:00,167.35,167.46,167.34,167.38,2594.0,155.6676,155.77,155.6583,155.6955,2594.0
2018-11-15 14:10:00,167.3,167.38,167.15,167.3,3500.0,155.6211,155.6955,155.4816,155.6211,3500.0
2018-11-15 14:15:00,167.27,167.27,167.05,167.19,5249.0,155.5932,155.5932,155.3886,155.5188,5249.0
2018-11-15 14:20:00,167.21,167.29,167.1,167.15,4119.0,155.5374,155.6118,155.4351,155.4816,4119.0
2018-11-15 14:25:00,167.18,167.54,167.11,167.5,7153.0,155.5095,155.8444,155.4444,155.8072,7153.0
2018-11-15 14:30:00,167.49,168.04,167.49,167.86,7382.0,155.7979,156.3095,155.7979,156.142,7382.0
2018-11-15 14:35:00,167.86,167.91,167.51,167.62,4790.0,156.142,156.1885,155.8165,155.9188,4790.0
2018-11-15 14:40:00,167.65,167.65,167.45,167.56,3616.0,155.9467,155.9467,155.7606,155.863,3616.0
2018-11-15 14:45:00,167.52,167.68,167.5,167.5,5049.0,155.8258,155.9746,155.8072,155.8072,5049.0
2018-11-15 14:50:00,167.49,167.49,167.17,167.41,6920.0,155.7979,155.7979,155.5002,155.7234,6920.0
2018-11-15 14:55:00,167.37,167.55,167.26,167.45,10494.0,155.6862,155.8537,155.5839,155.7606,10494.0
2018-11-15 15:00:00,167.59,167.59,166.63,167.15,30750.0,155.8909,155.8909,154.9979,155.4816,30750.0
2018-11-15 15:05:00,167.1,167.49,167.06,167.32,12997.0,155.4351,155.7979,155.3979,155.6397,12997.0
2018-11-15 15:10:00,167.37,167.84,167.29,167.84,18032.0,155.6862,156.1234,155.6118,156.1234,18032.0
2018-11-15 15:15:00,167.92,167.93,167.43,167.6,14367.0,156.1978,156.2071,155.742,155.9002,14367.0
2018-11-15 15:20:00,167.43,167.64,167.23,167.42,9025.0,155.742,155.9374,155.556,155.7327,9025.0
2018-11-15 15:25:00,167.5,167.8,167.46,167.5,10518.0,155.8072,156.0862,155.77,155.8072,10518.0
2018-11-15 15:30:00,167.5,167.81,167.5,167.65,15372.0,155.8072,156.0955,155.8072,155.9467,15372.0
2018-11-15 15:35:00,167.62,168.01,167.62,168.01,15476.0,155.9188,156.2816,155.9188,156.2816,15476.0
2018-11-15 15:40:00,168.02,168.13,167.82,168.04,19160.0,156.2909,156.3932,156.1048,156.3095,19160.0
2018-11-15 15:45:00,168.11,168.13,167.87,168.08,20753.0,156.3746,156.3932,156.1513,156.3467,20753.0
2018-11-15 15:50:00,168.03,168.6,168.03,168.53,31223.0,156.3002,156.8304,156.3002,156.7653,31223.0
2018-11-15 15:55:00,168.52,168.74,168.35,168.72,64860.0,156.756,156.9606,156.5978,156.942,64860.0
2018-11-16 09:30:00,167.87,168.27,167.87,167.96,66581.0,156.1513,156.5234,156.1513,156.235,66581.0
2018-11-16 09:35:00,167.81,168.43,167.81,168.26,5400.0,156.0955,156.6722,156.0955,156.5141,5400.0
2018-11-16 09:40:00,168.33,169.06,168.33,169.06,10511.0,156.5792,157.2583,156.5792,157.2583,10511.0
2018-11-16 09:45:00,169.06,170.59,169.06,170.59,33321.0,157.2583,158.6815,157.2583,158.6815,33321.0
2018-11-16 09:50:00,170.58,171.41,170.33,171.11,17758.0,158.6722,159.4442,158.4396,159.1652,17758.0
2018-11-16 09:55:00,171.12,171.86,170.8,171.69,14323.0,159.1745,159.8628,158.8768,159.7047,14323.0
2018-11-16 10:00:00,171.59,171.59,170.93,170.93,17481.0,159.6116,159.6116,158.9977,158.9977,17481.0
2018-11-16 10:05:00,170.86,170.9,170.15,170.17,8777.0,158.9326,158.9698,158.2722,158.2908,8777.0
2018-11-16 10:10:00,170.2,170.68,170.18,170.66,13983.0,158.3187,158.7652,158.3001,158.7466,13983.0
2018-11-16 10:15:00,170.69,171.26,170.69,170.79,6173.0,158.7745,159.3047,158.7745,158.8675,6173.0
2018-11-16 10:20:00,170.77,170.93,170.7,170.82,9262.0,158.8489,158.9977,158.7838,158.8954,9262.0
2018-11-16 10:25:00,170.79,171.42,170.78,171.18,5957.0,158.8675,159.4535,158.8582,159.2303,5957.0
2018-11-16 10:30:00,171.28,171.78,171.28,171.66,10477.0,159.3233,159.7884,159.3233,159.6768,10477.0
2018-11-16 10:35:00,171.67,171.86,171.62,171.72,5102.0,159.6861,159.8628,159.6395,159.7326,5102.0
2018-11-16 10:40:00,171.69,171.86,171.55,171.59,5918.0,159.7047,159.8628,159.5744,159.6116,5918.0
2018-11-16 10:45:00,171.68,171.75,171.24,171.37,16550.0,159.6954,159.7605,159.2861,159.407,16550.0
2018-11-16 10:50:00,171.33,171.4,171.18,171.36,13139.0,159.3698,159.4349,159.2303,159.3977,13139.0
2018-11-16 10:55:00,171.37,171.5,171.33,171.42,13219.0,159.407,159.5279,159.3698,159.4535,13219.0
2018-11-16 11:00:00,171.49,171.58,171.32,171.32,16094.0,159.5186,159.6023,159.3605,159.3605,16094.0
2018-11-16 11:05:00,171.37,171.43,171.28,171.28,6899.0,159.407,159.4628,159.3233,159.3233,6899.0
2018-11-16 11:10:00,171.21,171.29,171.02,171.06,14097.0,159.2582,159.3326,159.0814,159.1186,14097.0
2018-11-16 11:15:00,171.05,171.38,171.0,171.24,3860.0,159.1093,159.4163,159.0628,159.2861,3860.0
2018-11-16 11:20:00,171.25,171.25,170.89,170.9,5892.0,159.2954,159.2954,158.9605,158.9698,5892.0
2018-11-16 11:25:00,170.89,170.98,170.44,170.52,13564.0,158.9605,159.0442,158.5419,158.6163,13564.0
2018-11-16 11:30:00,170.6,170.72,170.35,170.35,7033.0,158.6908,158.8024,158.4582,158.4582,7033.0
2018-11-16 11:35:00,170.3,170.5,170.27,170.42,7400.0,158.4117,158.5977,158.3838,158.5233,7400.0
2018-11-16 11:40:00,170.36,170.42,170.19,170.19,6072.0,158.4675,158.5233,158.3094,158.3094,6072.0
2018-11-16 11:45:00,170.17,170.27,169.93,169.93,5446.0,158.2908,158.3838,158.0675,158.0675,5446.0
2018-11-16 11:50:00,169.93,170.0,169.75,169.94,3398.0,158.0675,158.1326,157.9001,158.0768,3398.0
2018-11-16 11:55:00,169.98,170.66,169.98,170.61,6625.0,158.114,158.7466,158.114,158.7001,6625.0
2018-11-16 12:00:00,170.66,170.72,170.31,170.4,6957.0,158.7466,158.8024,158.421,158.5047,6957.0
2018-11-16 12:05:00,170.52,171.18,170.48,171.18,12803.0,158.6163,159.2303,158.5791,159.2303,12803.0
2018-11-16 12:10:00,171.08,171.22,170.94,171.2,5295.0,159.1372,159.2675,159.007,159.2489,5295.0
2018-11-16 12:15:00,171.23,171.49,171.16,171.49,11207.0,159.2768,159.5186,159.2117,159.5186,11207.0
2018-11-16 12:20:00,171.43,171.5,171.35,171.46,5236.0,159.4628,159.5279,159.3884,159.4907,5236.0
2018-11-16 12:25:00,171.47,171.48,171.18,171.18,2300.0,159.5,159.5093,159.2303,159.2303,2300.0
2018-11-16 12:30:00,171.26,171.71,171.03,171.57,13128.0,159.3047,159.7233,159.0907,159.593,13128.0
2018-11-16 12:35:00,171.62,172.14,171.62,171.75,15773.0,159.6395,160.1232,159.6395,159.7605,15773.0
2018-11-16 12:40:00,171.79,172.2,171.79,172.09,7726.0,159.7977,160.1791,159.7977,160.0767,7726.0
2018-11-16 12:45:00,172.04,172.52,172.04,172.24,9970.0,160.0302,160.4767,160.0302,160.2163,9970.0
2018-11-16 12:50:00,172.22,172.27,172.13,172.16,4865.0,160.1977,160.2442,160.1139,160.1419,4865.0
2018-11-16 12:55:00,172.14,172.31,172.07,172.19,5637.0,160.1232,160.2814,160.0581,160.1698,5637.0
2018-11-16 13:00:00,172.2,172.36,171.9,171.91,11925.0,160.1791,160.3279,159.9,159.9093,11925.0
2018-11-16 13:05:00,171.91,171.95,171.58,171.7,7301.0,159.9093,159.9465,159.6023,159.714,7301.0
2018-11-16 13:10:00,171.67,171.75,171.6,171.68,1800.0,159.6861,159.7605,159.6209,159.6954,1800.0
2018-11-16 13:15:00,171.61,171.8,171.61,171.73,4952.0,159.6302,159.807,159.6302,159.7419,4952.0
2018-11-16 13:20:00,171.59,171.63,171.24,171.34,4645.0,159.6116,159.6489,159.2861,159.3791,4645.0
2018-11-16 13:25:00,171.3,171.36,171.19,171.25,2947.0,159.3419,159.3977,159.2396,159.2954,2947.0
2018-11-16 13:30:00,171.29,171.32,171.14,171.16,3300.0,159.3326,159.3605,159.1931,159.2117,3300.0
2018-11-16 13:35:00,171.11,171.23,170.98,171.21,4245.0,159.1652,159.2768,159.0442,159.2582,4245.0
2018-11-16 13:40:00,171.21,171.33,170.92,170.99,4778.0,159.2582,159.3698,158.9884,159.0535,4778.0
2018-11-16 13:45:00,170.98,171.03,170.93,171.03,1500.0,159.0442,159.0907,158.9977,159.0907,1500.0
2018-11-16 13:50:00,171.04,171.1,170.94,171.04,4100.0,159.1,159.1558,159.007,159.1,4100.0
2018-11-16 13:55:00,171.07,171.28,171.07,171.28,815.0,159.1279,159.3233,159.1279,159.3233,815.0
2018-11-16 14:00:00,171.33,171.46,171.24,171.35,5562.0,159.3698,159.4907,159.2861,159.3884,5562.0
2018-11-16 14:05:00,171.39,171.56,171.39,171.56,3350.0,159.4256,159.5837,159.4256,159.5837,3350.0
2018-11-16 14:10:00,171.57,171.78,171.57,171.6,11776.0,159.593,159.7884,159.593,159.6209,11776.0
2018-11-16 14:15:00,171.6,171.92,171.56,171.92,13339.0,159.6209,159.9186,159.5837,159.9186,13339.0
2018-11-16 14:20:00,171.89,171.89,171.55,171.56,7241.0,159.8907,159.8907,159.5744,159.5837,7241.0
2018-11-16 14:25:00,171.5,171.88,171.31,171.68,8087.0,159.5279,159.8814,159.3512,159.6954,8087.0
2018-11-16 14:30:00,171.68,171.89,171.68,171.83,3000.0,159.6954,159.8907,159.6954,159.8349,3000.0
2018-11-16 14:35:00,171.82,172.1,171.81,172.06,3595.0,159.8256,160.086,159.8163,160.0488,3595.0
2018-11-16 14:40:00,171.95,172.07,171.93,172.06,5359.0,159.9465,160.0581,159.9279,160.0488,5359.0
2018-11-16 14:45:00,172.04,172.25,171.99,172.25,9907.0,160.0302,160.2256,159.9837,160.2256,9907.0
2018-11-16 14:50:00,172.2,172.24,171.98,172.18,5479.0,160.1791,160.2163,159.9744,160.1605,5479.0
2018-11-16 14:55:00,172.16,172.17,171.88,172.03,4413.0,160.1419,160.1512,159.8814,160.0209,4413.0
2018-11-16 15:00:00,172.03,172.07,171.81,171.87,4606.0,160.0209,160.0581,159.8163,159.8721,4606.0
2018-11-16 15:05:00,171.88,171.99,171.8,171.8,19991.0,159.8814,159.9837,159.807,159.807,19991.0
2018-11-16 15:10:00,171.86,171.88,171.71,171.76,11552.0,159.8628,159.8814,159.7233,159.7698,11552.0
2018-11-16 15:15:00,171.75,171.99,171.75,171.96,13053.0,159.7605,159.9837,159.7605,159.9558,13053.0
2018-11-16 15:20:00,171.96,172.0,171.83,171.97,14361.0,159.9558,159.993,159.8349,159.9651,14361.0
2018-11-16 15:25:00,171.97,172.31,171.97,172.06,10357.0,159.9651,160.2814,159.9651,160.0488,10357.0
2018-11-16 15:30:00,172.06,172.09,171.82,171.85,11303.0,160.0488,160.0767,159.8256,159.8535,11303.0
2018-11-16 15:35:00,171.83,172.03,171.81,172.0,10696.0,159.8349,160.0209,159.8163,159.993,10696.0
2018-11-16 15:40:00,171.97,172.22,171.97,172.21,14098.0,159.9651,160.1977,159.9651,160.1884,14098.0
2018-11-16 15:45:00,172.19,172.33,171.98,172.03,27137.0,160.1698,160.3,159.9744,160.0209,27137.0
2018-11-16 15:50:00,172.05,172.06,171.77,171.93,29780.0,160.0395,160.0488,159.7791,159.9279,29780.0
2018-11-16 15:55:00,171.91,172.17,171.69,172.13,77679.0,159.9093,160.1512,159.7047,160.1139,77679.0
2018-11-19 09:30:00,171.98,171.98,171.57,171.6,9261.0,159.9744,159.9744,159.593,159.6209,9261.0
2018-11-19 09:35:00,171.67,171.87,171.35,171.75,5351.0,159.6861,159.8721,159.3884,159.7605,5351.0
2018-11-19 09:40:00,171.69,171.96,171.46,171.8,25435.0,159.7047,159.9558,159.4907,159.807,25435.0
2018-11-19 09:45:00,171.55,171.76,171.06,171.06,9744.0,159.5744,159.7698,159.1186,159.1186,9744.0
2018-11-19 09:50:00,171.19,171.28,170.75,170.81,4760.0,159.2396,159.3233,158.8303,158.8861,4760.0
2018-11-19 09:55:00,170.6,170.89,170.32,170.89,9979.0,158.6908,158.9605,158.4303,158.9605,9979.0
2018-11-19 10:00:00,170.73,170.78,170.36,170.51,5860.0,158.8117,158.8582,158.4675,158.607,5860.0
2018-11-19 10:05:00,170.35,170.35,170.05,170.15,3935.0,158.4582,158.4582,158.1791,158.2722,3935.0
2018-11-19 10:10:00,170.11,170.21,169.34,169.51,13089.0,158.235,158.328,157.5187,157.6768,13089.0
2018-11-19 10:15:00,169.39,169.79,169.39,169.54,6200.0,157.5652,157.9373,157.5652,157.7048,6200.0
2018-11-19 10:20:00,169.41,169.44,169.11,169.19,2740.0,157.5838,157.6117,157.3048,157.3792,2740.0
2018-11-19 10:25:00,169.25,169.55,169.25,169.35,8820.0,157.435,157.7141,157.435,157.528,8820.0
2018-11-19 10:30:00,169.36,169.45,168.98,169.04,4831.0,157.5373,157.621,157.1838,157.2397,4831.0
2018-11-19 10:35:00,169.01,169.1,168.65,168.78,8708.0,157.2117,157.2955,156.8769,156.9978,8708.0
2018-11-19 10:40:00,168.77,169.03,168.73,168.89,3629.0,156.9885,157.2304,156.9513,157.1001,3629.0
2018-11-19 10:45:00,168.81,168.84,168.51,168.84,4763.0,157.0257,157.0536,156.7467,157.0536,4763.0
2018-11-19 10:50:00,168.8,169.23,168.8,169.18,6111.0,157.0164,157.4164,157.0164,157.3699,6111.0
2018-11-19 10:55:00,169.17,169.2,168.74,168.81,14956.0,157.3606,157.3885,156.9606,157.0257,14956.0
2018-11-19 11:00:00,168.81,168.99,168.66,168.8,5869.0,157.0257,157.1931,156.8862,157.0164,5869.0
2018-11-19 11:05:00,168.9,169.47,168.86,169.3,9667.0,157.1094,157.6396,157.0722,157.4815,9667.0
2018-11-19 11:10:00,169.25,169.25,168.91,169.12,7694.0,157.435,157.435,157.1187,157.3141,7694.0
2018-11-19 11:15:00,168.98,169.08,168.92,169.08,18726.0,157.1838,157.2769,157.128,157.2769,18726.0
2018-11-19 11:20:00,169.01,169.08,168.96,168.96,3183.0,157.2117,157.2769,157.1652,157.1652,3183.0
2018-11-19 11:25:00,168.87,168.88,168.28,168.41,9777.0,157.0815,157.0908,156.5327,156.6536,9777.0
2018-11-19 11:30:00,168.28,168.52,168.27,168.47,3500.0,156.5327,156.756,156.5234,156.7094,3500.0
2018-11-19 11:35:00,168.52,168.52,168.27,168.3,3200.0,156.756,156.756,156.5234,156.5513,3200.0
2018-11-19 11:40:00,168.26,168.41,168.16,168.3,2924.0,156.5141,156.6536,156.4211,156.5513,2924.0
2018-11-19 11:45:00,168.29,168.46,168.19,168.3,3020.0,156.542,156.7001,156.449,156.5513,3020.0
2018-11-19 11:50:00,168.11,168.19,167.35,167.36,6100.0,156.3746,156.449,155.6676,155.6769,6100.0
2018-11-19 11:55:00,167.43,167.58,167.08,167.28,9456.0,155.742,155.8816,155.4165,155.6025,9456.0
2018-11-19 12:00:00,167.32,167.32,166.59,166.76,9330.0,155.6397,155.6397,154.9607,155.1188,9330.0
2018-11-19 12:05:00,166.67,166.83,166.3,166.37,10977.0,155.0351,155.1839,154.6909,154.756,10977.0
2018-11-19 12:10:00,166.37,166.84,166.31,166.63,11693.0,154.756,155.1932,154.7002,154.9979,11693.0
2018-11-19 12:15:00,166.56,167.03,166.51,166.97,6918.0,154.9328,155.37,154.8863,155.3142,6918.0
2018-11-19 12:20:00,166.95,167.14,166.94,167.02,2900.0,155.2956,155.4723,155.2863,155.3607,2900.0
2018-11-19 12:25:00,166.83,167.38,166.83,167.28,10565.0,155.1839,155.6955,155.1839,155.6025,10565.0
2018-11-19 12:30:00,167.24,167.24,166.78,166.92,15078.0,155.5653,155.5653,155.1374,155.2676,15078.0
2018-11-19 12:35:00,166.93,167.44,166.9,167.41,8012.0,155.2769,155.7513,155.249,155.7234,8012.0
2018-11-19 12:40:00,167.48,167.54,167.31,167.4,3756.0,155.7886,155.8444,155.6304,155.7141,3756.0
2018-11-19 12:45:00,167.38,167.49,167.26,167.26,3300.0,155.6955,155.7979,155.5839,155.5839,3300.0
2018-11-19 12:50:00,167.2,167.57,167.09,167.4,3622.0,155.5281,155.8723,155.4258,155.7141,3622.0
2018-11-19 12:55:00,167.35,167.65,167.28,167.5,8606.0,155.6676,155.9467,155.6025,155.8072,8606.0
2018-11-19 13:00:00,167.59,167.59,167.36,167.49,3159.0,155.8909,155.8909,155.6769,155.7979,3159.0
2018-11-19 13:05:00,167.49,167.59,166.96,166.96,3910.0,155.7979,155.8909,155.3049,155.3049,3910.0
2018-11-19 13:10:00,167.07,167.38,167.07,167.37,5452.0,155.4072,155.6955,155.4072,155.6862,5452.0
2018-11-19 13:15:00,167.28,167.3,166.91,167.16,10137.0,155.6025,155.6211,155.2583,155.4909,10137.0
2018-11-19 13:20:00,167.28,167.34,167.01,167.06,3698.0,155.6025,155.6583,155.3514,155.3979,3698.0
2018-11-19 13:25:00,167.06,167.07,166.95,167.06,2850.0,155.3979,155.4072,155.2956,155.3979,2850.0
2018-11-19 13:30:00,167.1,167.16,166.72,166.72,5210.0,155.4351,155.4909,155.0816,155.0816,5210.0
2018-11-19 13:35:00,166.72,167.54,166.72,167.54,10025.0,155.0816,155.8444,155.0816,155.8444,10025.0
2018-11-19 13:40:00,167.56,167.76,167.4,167.76,5813.0,155.863,156.049,155.7141,156.049,5813.0
2018-11-19 13:45:00,167.8,168.0,167.59,167.9,10102.0,156.0862,156.2723,155.8909,156.1792,10102.0
2018-11-19 13:50:00,167.86,167.86,167.56,167.6,3700.0,156.142,156.142,155.863,155.9002,3700.0
2018-11-19 13:55:00,167.61,167.83,167.6,167.62,14201.0,155.9095,156.1141,155.9002,155.9188,14201.0
2018-11-19 14:00:00,167.7,167.71,167.31,167.37,13799.0,155.9932,156.0025,155.6304,155.6862,13799.0
2018-11-19 14:05:00,167.37,167.56,167.21,167.49,11110.0,155.6862,155.863,155.5374,155.7979,11110.0
2018-11-19 14:10:00,167.46,167.46,167.16,167.26,16568.0,155.77,155.77,155.4909,155.5839,16568.0
2018-11-19 14:15:00,167.27,167.5,167.05,167.09,6515.0,155.5932,155.8072,155.3886,155.4258,6515.0
2018-11-19 14:20:00,167.26,167.5,167.16,167.5,15087.0,155.5839,155.8072,155.4909,155.8072,15087.0
2018-11-19 14:25:00,167.44,167.72,167.44,167.66,6304.0,155.7513,156.0118,155.7513,155.956,6304.0
2018-11-19 14:30:00,167.54,167.61,167.31,167.47,3369.0,155.8444,155.9095,155.6304,155.7793,3369.0
2018-11-19 14:35:00,167.37,167.93,167.35,167.93,9975.0,155.6862,156.2071,155.6676,156.2071,9975.0
2018-11-19 14:40:00,167.97,168.08,167.81,167.81,5950.0,156.2443,156.3467,156.0955,156.0955,5950.0
2018-11-19 14:45:00,167.74,167.99,167.71,167.84,5845.0,156.0304,156.263,156.0025,156.1234,5845.0
2018-11-19 14:50:00,167.9,168.03,167.75,167.99,4469.0,156.1792,156.3002,156.0397,156.263,4469.0
2018-11-19 14:55:00,168.02,168.04,167.81,168.02,4521.0,156.2909,156.3095,156.0955,156.2909,4521.0
2018-11-19 15:00:00,167.94,168.08,167.75,167.97,7945.0,156.2164,156.3467,156.0397,156.2443,7945.0
2018-11-19 15:05:00,167.93,168.14,167.87,168.06,7000.0,156.2071,156.4025,156.1513,156.3281,7000.0
2018-11-19 15:10:00,168.02,168.38,167.99,168.22,10100.0,156.2909,156.6257,156.263,156.4769,10100.0
2018-11-19 15:15:00,168.21,168.24,167.89,167.93,23425.0,156.4676,156.4955,156.1699,156.2071,23425.0
2018-11-19 15:20:00,167.92,168.06,167.87,167.89,12462.0,156.1978,156.3281,156.1513,156.1699,12462.0
2018-11-19 15:25:00,167.89,168.11,167.57,167.8,24268.0,156.1699,156.3746,155.8723,156.0862,24268.0
2018-11-19 15:30:00,167.86,167.95,167.61,167.67,8536.0,156.142,156.2257,155.9095,155.9653,8536.0
2018-11-19 15:35:00,167.6,167.75,167.41,167.58,9087.0,155.9002,156.0397,155.7234,155.8816,9087.0
2018-11-19 15:40:00,167.57,167.57,167.08,167.2,11568.0,155.8723,155.8723,155.4165,155.5281,11568.0
2018-11-19 15:45:00,167.17,167.3,167.02,167.25,15214.0,155.5002,155.6211,155.3607,155.5746,15214.0
2018-11-19 15:50:00,167.27,167.3,167.0,167.23,18624.0,155.5932,155.6211,155.3421,155.556,18624.0
2018-11-19 15:55:00,167.29,167.72,167.23,167.72,41669.0,155.6118,156.0118,155.556,156.0118,41669.0
2018-11-20 09:30:00,166.71,167.47,166.09,166.25,42099.0,155.0723,155.7793,154.4956,154.6444,42099.0
2018-11-20 09:35:00,166.38,167.19,166.23,166.85,16029.0,154.7653,155.5188,154.6258,155.2025,16029.0
2018-11-20 09:40:00,166.86,167.02,166.49,167.01,9600.0,155.2118,155.3607,154.8677,155.3514,9600.0
2018-11-20 09:45:00,166.94,167.25,166.39,166.49,9005.0,155.2863,155.5746,154.7746,154.8677,9005.0
2018-11-20 09:50:00,166.48,166.49,165.79,166.04,11802.0,154.8584,154.8677,154.2165,154.4491,11802.0
2018-11-20 09:55:00,165.96,166.05,165.58,165.95,10468.0,154.3747,154.4584,154.0212,154.3654,10468.0
2018-11-20 10:00:00,165.95,166.28,165.53,166.05,12890.0,154.3654,154.6723,153.9747,154.4584,12890.0
2018-11-20 10:05:00,166.12,166.31,165.27,165.61,9506.0,154.5235,154.7002,153.7328,154.0491,9506.0
2018-11-20 10:10:00,165.7,166.05,165.32,165.53,12122.0,154.1328,154.4584,153.7793,153.9747,12122.0
2018-11-20 10:15:00,165.35,166.0,165.25,165.94,18353.0,153.8072,154.4119,153.7142,154.3561,18353.0
2018-11-20 10:20:00,166.02,166.4,165.9,166.22,13901.0,154.4305,154.7839,154.3189,154.6165,13901.0
2018-11-20 10:25:00,166.31,166.5,166.24,166.29,5899.0,154.7002,154.877,154.6351,154.6816,5899.0
2018-11-20 10:30:00,166.41,166.78,166.33,166.34,4356.0,154.7932,155.1374,154.7188,154.7281,4356.0
2018-11-20 10:35:00,166.38,166.61,166.15,166.58,25468.0,154.7653,154.9793,154.5514,154.9514,25468.0
2018-11-20 10:40:00,166.61,166.87,166.56,166.64,4680.0,154.9793,155.2211,154.9328,155.0072,4680.0
2018-11-20 10:45:00,166.52,166.64,166.35,166.52,5001.0,154.8956,155.0072,154.7374,154.8956,5001.0
2018-11-20 10:50:00,166.43,167.14,166.4,167.13,3522.0,154.8119,155.4723,154.7839,155.463,3522.0
2018-11-20 10:55:00,167.12,167.47,167.1,167.47,17207.0,155.4537,155.7793,155.4351,155.7793,17207.0
2018-11-20 11:00:00,167.42,167.65,167.12,167.12,6639.0,155.7327,155.9467,155.4537,155.4537,6639.0
2018-11-20 11:05:00,167.09,167.13,166.86,167.0,12296.0,155.4258,155.463,155.2118,155.3421,12296.0
2018-11-20 11:10:00,166.97,166.97,166.63,166.69,5450.0,155.3142,155.3142,154.9979,155.0537,5450.0
2018-11-20 11:15:00,166.65,166.66,166.4,166.46,8500.0,155.0165,155.0258,154.7839,154.8398,8500.0
2018-11-20 11:20:00,166.52,166.87,166.52,166.57,13325.0,154.8956,155.2211,154.8956,154.9421,13325.0
2018-11-20 11:25:00,166.53,166.7,166.4,166.45,6680.0,154.9049,155.063,154.7839,154.8305,6680.0
2018-11-20 11:30:00,166.48,166.66,166.39,166.64,7453.0,154.8584,155.0258,154.7746,155.0072,7453.0
2018-11-20 11:35:00,166.48,167.05,166.35,166.91,8152.0,154.8584,155.3886,154.7374,155.2583,8152.0
2018-11-20 11:40:00,166.89,167.11,166.89,166.95,7510.0,155.2397,155.4444,155.2397,155.2956,7510.0
2018-11-20 11:45:00,166.96,167.13,166.44,166.5,7957.0,155.3049,155.463,154.8212,154.877,7957.0
2018-11-20 11:50:00,166.43,166.64,166.42,166.57,5700.0,154.8119,155.0072,154.8026,154.9421,5700.0
2018-11-20 11:55:00,166.58,166.9,166.52,166.88,4300.0,154.9514,155.249,154.8956,155.2304,4300.0
2018-11-20 12:00:00,166.94,167.16,166.74,167.06,10320.0,155.2863,155.4909,155.1002,155.3979,10320.0
2018-11-20 12:05:00,167.02,167.09,166.77,166.81,5100.0,155.3607,155.4258,155.1281,155.1653,5100.0
2018-11-20 12:10:00,166.73,166.95,166.73,166.77,9896.0,155.0909,155.2956,155.0909,155.1281,9896.0
2018-11-20 12:15:00,166.68,166.95,166.65,166.85,26834.0,155.0444,155.2956,155.0165,155.2025,26834.0
2018-11-20 12:20:00,166.85,166.85,166.59,166.7,62696.0,155.2025,155.2025,154.9607,155.063,62696.0
2018-11-20 12:25:00,166.69,167.38,166.64,167.3,66458.0,155.0537,155.6955,155.0072,155.6211,66458.0
2018-11-20 12:30:00,167.45,167.45,167.01,167.02,7590.0,155.7606,155.7606,155.3514,155.3607,7590.0
2018-11-20 12:35:00,166.9,166.95,166.8,166.86,3300.0,155.249,155.2956,155.156,155.2118,3300.0
2018-11-20 12:40:00,166.9,166.92,166.8,166.86,8245.0,155.249,155.2676,155.156,155.2118,8245.0
2018-11-20 12:45:00,166.86,167.04,166.82,166.9,4376.0,155.2118,155.3793,155.1746,155.249,4376.0
2018-11-20 12:50:00,166.89,166.98,166.89,166.98,2415.0,155.2397,155.3235,155.2397,155.3235,2415.0
2018-11-20 12:55:00,166.88,166.93,166.8,166.92,2392.0,155.2304,155.2769,155.156,155.2676,2392.0
2018-11-20 13:00:00,166.87,166.96,166.75,166.84,5080.0,155.2211,155.3049,155.1095,155.1932,5080.0
2018-11-20 13:05:00,166.86,167.04,166.85,167.04,13202.0,155.2118,155.3793,155.2025,155.3793,13202.0
2018-11-20 13:10:00,166.94,167.0,166.8,166.98,33934.0,155.2863,155.3421,155.156,155.3235,33934.0
2018-11-20 13:15:00,166.97,167.01,166.75,166.75,3057.0,155.3142,155.3514,155.1095,155.1095,3057.0
2018-11-20 13:20:00,166.67,166.71,166.62,166.66,2400.0,155.0351,155.0723,154.9886,155.0258,2400.0
2018-11-20 13:25:00,166.62,166.81,166.62,166.74,1780.0,154.9886,155.1653,154.9886,155.1002,1780.0
2018-11-20 13:30:00,166.68,166.7,166.55,166.64,2084.0,155.0444,155.063,154.9235,155.0072,2084.0
2018-11-20 13:35:00,166.58,166.58,166.29,166.41,2486.0,154.9514,154.9514,154.6816,154.7932,2486.0
2018-11-20 13:40:00,166.41,166.86,166.35,166.81,5157.0,154.7932,155.2118,154.7374,155.1653,5157.0
2018-11-20 13:45:00,166.78,166.78,166.56,166.72,1800.0,155.1374,155.1374,154.9328,155.0816,1800.0
2018-11-20 13:50:00,166.56,166.72,166.41,166.41,2100.0,154.9328,155.0816,154.7932,154.7932,2100.0
2018-11-20 13:55:00,166.39,166.44,166.23,166.23,2900.0,154.7746,154.8212,154.6258,154.6258,2900.0
2018-11-20 14:00:00,166.17,166.28,166.01,166.01,4500.0,154.57,154.6723,154.4212,154.4212,4500.0
2018-11-20 14:05:00,165.98,166.03,165.55,165.64,6751.0,154.3933,154.4398,153.9933,154.077,6751.0
2018-11-20 14:10:00,165.68,166.08,165.68,166.05,3700.0,154.1142,154.4863,154.1142,154.4584,3700.0
2018-11-20 14:15:00,166.15,166.3,166.0,166.19,7650.0,154.5514,154.6909,154.4119,154.5886,7650.0
2018-11-20 14:20:00,166.09,166.11,165.8,165.9,3006.0,154.4956,154.5142,154.2258,154.3189,3006.0
2018-11-20 14:25:00,165.92,166.07,165.72,165.72,2000.0,154.3375,154.477,154.1514,154.1514,2000.0
2018-11-20 14:30:00,165.72,166.45,165.71,166.45,6286.0,154.1514,154.8305,154.1421,154.8305,6286.0
2018-11-20 14:35:00,166.49,166.52,166.19,166.22,3352.0,154.8677,154.8956,154.5886,154.6165,3352.0
2018-11-20 14:40:00,166.17,166.28,165.82,165.86,5750.0,154.57,154.6723,154.2444,154.2816,5750.0
2018-11-20 14:45:00,165.83,166.0,165.78,165.9,3251.0,154.2537,154.4119,154.2072,154.3189,3251.0
2018-11-20 14:50:00,165.82,166.05,165.82,165.89,11311.0,154.2444,154.4584,154.2444,154.3095,11311.0
2018-11-20 14:55:00,165.8,166.26,165.74,166.07,24791.0,154.2258,154.6537,154.17,154.477,24791.0
2018-11-20 15:00:00,166.06,166.43,165.69,165.71,13065.0,154.4677,154.8119,154.1235,154.1421,13065.0
2018-11-20 15:05:00,165.68,165.97,165.53,165.97,4466.0,154.1142,154.384,153.9747,154.384,4466.0
2018-11-20 15:10:00,165.94,166.21,165.84,166.14,13991.0,154.3561,154.6072,154.263,154.5421,13991.0
2018-11-20 15:15:00,165.95,166.37,165.85,166.21,11129.0,154.3654,154.756,154.2723,154.6072,11129.0
2018-11-20 15:20:00,166.18,166.3,165.89,165.97,13412.0,154.5793,154.6909,154.3095,154.384,13412.0
2018-11-20 15:25:00,165.91,166.11,165.86,165.91,29109.0,154.3282,154.5142,154.2816,154.3282,29109.0
2018-11-20 15:30:00,165.88,166.05,165.83,166.04,13133.0,154.3002,154.4584,154.2537,154.4491,13133.0
2018-11-20 15:35:00,165.98,166.12,165.86,166.05,27736.0,154.3933,154.5235,154.2816,154.4584,27736.0
2018-11-20 15:40:00,165.98,165.98,165.81,165.86,11123.0,154.3933,154.3933,154.2351,154.2816,11123.0
2018-11-20 15:45:00,165.82,166.01,165.66,165.87,12281.0,154.2444,154.4212,154.0956,154.2909,12281.0
2018-11-20 15:50:00,165.85,165.97,165.68,165.86,15047.0,154.2723,154.384,154.1142,154.2816,15047.0
2018-11-20 15:55:00,165.84,166.03,165.78,165.91,51979.0,154.263,154.4398,154.2072,154.3282,51979.0
2018-11-21 09:30:00,165.97,166.96,165.33,165.92,23493.0,154.384,155.3049,153.7886,154.3375,23493.0
2018-11-21 09:35:00,165.98,166.22,164.81,164.81,11545.0,154.3933,154.6165,153.3049,153.3049,11545.0
2018-11-21 09:40:00,164.8,164.99,163.68,163.79,30580.0,153.2956,153.4724,152.2538,152.3561,30580.0
2018-11-21 09:45:00,163.96,164.11,163.22,163.22,18047.0,152.5143,152.6538,151.8259,151.8259,18047.0
2018-11-21 09:50:00,163.29,163.67,162.86,163.58,25839.0,151.8911,152.2445,151.4911,152.1608,25839.0
2018-11-21 09:55:00,163.64,164.16,163.51,164.02,41560.0,152.2166,152.7003,152.0957,152.5701,41560.0
2018-11-21 10:00:00,164.16,164.45,163.91,164.17,23208.0,152.7003,152.9701,152.4678,152.7096,23208.0
2018-11-21 10:05:00,164.15,164.46,164.01,164.02,11803.0,152.691,152.9794,152.5608,152.5701,11803.0
2018-11-21 10:10:00,164.07,164.41,163.93,164.06,12366.0,152.6166,152.9329,152.4864,152.6073,12366.0
2018-11-21 10:15:00,164.08,164.4,164.06,164.26,8218.0,152.6259,152.9236,152.6073,152.7933,8218.0
2018-11-21 10:20:00,164.17,164.37,164.0,164.35,13155.0,152.7096,152.8957,152.5515,152.8771,13155.0
2018-11-21 10:25:00,164.35,164.73,164.26,164.61,12445.0,152.8771,153.2305,152.7933,153.1189,12445.0
2018-11-21 10:30:00,164.56,164.56,164.26,164.27,13683.0,153.0724,153.0724,152.7933,152.8026,13683.0
2018-11-21 10:35:00,164.24,164.3,163.8,163.84,6887.0,152.7747,152.8305,152.3654,152.4027,6887.0
2018-11-21 10:40:00,163.84,164.09,163.71,164.09,8590.0,152.4027,152.6352,152.2817,152.6352,8590.0
2018-11-21 10:45:00,164.08,164.13,163.79,164.08,7077.0,152.6259,152.6724,152.3561,152.6259,7077.0
2018-11-21 10:50:00,164.01,164.23,163.97,164.04,5640.0,152.5608,152.7654,152.5236,152.5887,5640.0
2018-11-21 10:55:00,164.09,164.23,163.99,164.22,11326.0,152.6352,152.7654,152.5422,152.7561,11326.0
2018-11-21 11:00:00,164.2,164.48,164.13,164.48,2650.0,152.7375,152.998,152.6724,152.998,2650.0
2018-11-21 11:05:00,164.53,164.71,164.47,164.66,3972.0,153.0445,153.2119,152.9887,153.1654,3972.0
2018-11-21 11:10:00,164.72,165.07,164.72,165.07,4927.0,153.2212,153.5468,153.2212,153.5468,4927.0
2018-11-21 11:15:00,165.07,165.07,164.9,165.04,4940.0,153.5468,153.5468,153.3887,153.5189,4940.0
2018-11-21 11:20:00,165.0,165.01,164.9,164.92,9805.0,153.4817,153.491,153.3887,153.4073,9805.0
2018-11-21 11:25:00,164.96,164.99,164.58,164.63,20131.0,153.4445,153.4724,153.091,153.1375,20131.0
2018-11-21 11:30:00,164.65,164.73,164.56,164.6,7655.0,153.1561,153.2305,153.0724,153.1096,7655.0
2018-11-21 11:35:00,164.58,164.58,164.37,164.37,8034.0,153.091,153.091,152.8957,152.8957,8034.0
2018-11-21 11:40:00,164.37,164.52,164.28,164.52,10347.0,152.8957,153.0352,152.8119,153.0352,10347.0
2018-11-21 11:45:00,164.5,164.8,164.49,164.71,13717.0,153.0166,153.2956,153.0073,153.2119,13717.0
2018-11-21 11:50:00,164.76,164.78,164.66,164.77,2574.0,153.2584,153.277,153.1654,153.2677,2574.0
2018-11-21 11:55:00,164.79,164.79,164.38,164.57,5900.0,153.2863,153.2863,152.905,153.0817,5900.0
2018-11-21 12:00:00,164.63,164.87,164.56,164.56,7011.0,153.1375,153.3608,153.0724,153.0724,7011.0
2018-11-21 12:05:00,164.55,164.72,164.5,164.72,2501.0,153.0631,153.2212,153.0166,153.2212,2501.0
2018-11-21 12:10:00,164.67,164.82,164.64,164.64,8360.0,153.1747,153.3142,153.1468,153.1468,8360.0
2018-11-21 12:15:00,164.65,164.72,164.41,164.48,10719.0,153.1561,153.2212,152.9329,152.998,10719.0
2018-11-21 12:20:00,164.48,164.55,164.34,164.34,2405.0,152.998,153.0631,152.8678,152.8678,2405.0
2018-11-21 12:25:00,164.38,164.71,164.35,164.71,7922.0,152.905,153.2119,152.8771,153.2119,7922.0
2018-11-21 12:30:00,164.78,164.79,164.59,164.61,4600.0,153.277,153.2863,153.1003,153.1189,4600.0
2018-11-21 12:35:00,164.59,164.61,164.47,164.59,7203.0,153.1003,153.1189,152.9887,153.1003,7203.0
2018-11-21 12:40:00,164.57,164.68,164.57,164.68,3823.0,153.0817,153.184,153.0817,153.184,3823.0
2018-11-21 12:45:00,164.68,164.73,164.62,164.66,4453.0,153.184,153.2305,153.1282,153.1654,4453.0
2018-11-21 12:50:00,164.71,164.8,164.63,164.8,5700.0,153.2119,153.2956,153.1375,153.2956,5700.0
2018-11-21 12:55:00,164.75,164.8,164.69,164.8,6180.0,153.2491,153.2956,153.1933,153.2956,6180.0
2018-11-21 13:00:00,164.86,165.01,164.81,165.01,6601.0,153.3515,153.491,153.3049,153.491,6601.0
2018-11-21 13:05:00,165.03,165.11,164.99,165.02,4728.0,153.5096,153.584,153.4724,153.5003,4728.0
2018-11-21 13:10:00,165.04,165.25,165.04,165.24,2300.0,153.5189,153.7142,153.5189,153.7049,2300.0
2018-11-21 13:15:00,165.22,165.26,164.98,164.99,7509.0,153.6863,153.7235,153.4631,153.4724,7509.0
2018-11-21 13:20:00,165.0,165.01,164.7,164.7,5200.0,153.4817,153.491,153.2026,153.2026,5200.0
2018-11-21 13:25:00,164.63,164.71,164.58,164.69,8170.0,153.1375,153.2119,153.091,153.1933,8170.0
2018-11-21 13:30:00,164.66,164.74,164.56,164.73,6218.0,153.1654,153.2398,153.0724,153.2305,6218.0
2018-11-21 13:35:00,164.71,164.72,164.59,164.66,4310.0,153.2119,153.2212,153.1003,153.1654,4310.0
2018-11-21 13:40:00,164.8,164.91,164.79,164.9,1000.0,153.2956,153.398,153.2863,153.3887,1000.0
2018-11-21 13:45:00,164.91,164.91,164.7,164.78,4456.0,153.398,153.398,153.2026,153.277,4456.0
2018-11-21 13:50:00,164.78,164.79,164.64,164.67,6341.0,153.277,153.2863,153.1468,153.1747,6341.0
2018-11-21 13:55:00,164.65,164.68,164.63,164.66,1812.0,153.1561,153.184,153.1375,153.1654,1812.0
2018-11-21 14:00:00,164.65,164.67,164.58,164.62,6190.0,153.1561,153.1747,153.091,153.1282,6190.0
2018-11-21 14:05:00,164.63,164.77,164.63,164.74,3303.0,153.1375,153.2677,153.1375,153.2398,3303.0
2018-11-21 14:10:00,164.8,164.92,164.8,164.92,1440.0,153.2956,153.4073,153.2956,153.4073,1440.0
2018-11-21 14:15:00,164.97,164.98,164.86,164.95,9397.0,153.4538,153.4631,153.3515,153.4352,9397.0
2018-11-21 14:20:00,164.93,165.0,164.88,164.99,3995.0,153.4166,153.4817,153.3701,153.4724,3995.0
2018-11-21 14:25:00,165.04,165.04,164.9,164.93,6167.0,153.5189,153.5189,153.3887,153.4166,6167.0
2018-11-21 14:30:00,164.95,165.02,164.89,165.02,10458.0,153.4352,153.5003,153.3794,153.5003,10458.0
2018-11-21 14:35:00,164.97,165.15,164.93,165.15,3200.0,153.4538,153.6212,153.4166,153.6212,3200.0
2018-11-21 14:40:00,165.12,165.25,165.05,165.23,5236.0,153.5933,153.7142,153.5282,153.6956,5236.0
2018-11-21 14:45:00,165.2,165.22,165.1,165.1,18014.0,153.6677,153.6863,153.5747,153.5747,18014.0
2018-11-21 14:50:00,165.13,165.16,165.07,165.07,5583.0,153.6026,153.6305,153.5468,153.5468,5583.0
2018-11-21 14:55:00,165.08,165.09,164.88,164.89,19142.0,153.5561,153.5654,153.3701,153.3794,19142.0
2018-11-21 15:00:00,164.89,165.02,164.88,164.93,5000.0,153.3794,153.5003,153.3701,153.4166,5000.0
2018-11-21 15:05:00,164.91,165.17,164.91,165.12,8609.0,153.398,153.6398,153.398,153.5933,8609.0
2018-11-21 15:10:00,165.16,165.16,164.92,164.96,11109.0,153.6305,153.6305,153.4073,153.4445,11109.0
2018-11-21 15:15:00,164.98,165.01,164.64,164.65,13452.0,153.4631,153.491,153.1468,153.1561,13452.0
2018-11-21 15:20:00,164.63,164.85,164.52,164.85,9240.0,153.1375,153.3421,153.0352,153.3421,9240.0
2018-11-21 15:25:00,164.97,164.97,164.76,164.77,9032.0,153.4538,153.4538,153.2584,153.2677,9032.0
2018-11-21 15:30:00,164.74,164.8,164.53,164.69,16006.0,153.2398,153.2956,153.0445,153.1933,16006.0
2018-11-21 15:35:00,164.71,164.71,164.42,164.45,20759.0,153.2119,153.2119,152.9422,152.9701,20759.0
2018-11-21 15:40:00,164.44,164.45,164.16,164.26,27068.0,152.9608,152.9701,152.7003,152.7933,27068.0
2018-11-21 15:45:00,164.23,164.75,164.23,164.75,19598.0,152.7654,153.2491,152.7654,153.2491,19598.0
2018-11-21 15:50:00,164.75,164.86,164.63,164.7,24129.0,153.2491,153.3515,153.1375,153.2026,24129.0
2018-11-21 15:55:00,164.68,164.91,164.01,164.34,145681.0,153.184,153.398,152.5608,152.8678,145681.0
2018-11-23 09:30:00,163.77,164.55,163.77,164.55,14653.0,152.3375,153.0631,152.3375,153.0631,14653.0
2018-11-23 09:35:00,164.54,164.75,164.1,164.75,4781.0,153.0538,153.2491,152.6445,153.2491,4781.0
2018-11-23 09:40:00,164.75,164.84,164.36,164.84,4972.0,153.2491,153.3328,152.8864,153.3328,4972.0
2018-11-23 09:45:00,164.85,165.06,164.57,164.57,5636.0,153.3421,153.5375,153.0817,153.0817,5636.0
2018-11-23 09:50:00,164.64,164.98,164.5,164.93,9765.0,153.1468,153.4631,153.0166,153.4166,9765.0
2018-11-23 09:55:00,164.94,165.11,164.71,164.79,9968.0,153.4259,153.584,153.2119,153.2863,9968.0
2018-11-23 10:00:00,164.84,165.05,164.56,164.95,8617.0,153.3328,153.5282,153.0724,153.4352,8617.0
2018-11-23 10:05:00,164.93,165.17,164.76,165.08,8197.0,153.4166,153.6398,153.2584,153.5561,8197.0
2018-11-23 10:10:00,165.12,165.25,164.68,164.68,6115.0,153.5933,153.7142,153.184,153.184,6115.0
2018-11-23 10:15:00,164.69,164.92,164.6,164.92,8602.0,153.1933,153.4073,153.1096,153.4073,8602.0
2018-11-23 10:20:00,165.01,165.07,164.79,165.07,5230.0,153.491,153.5468,153.2863,153.5468,5230.0
2018-11-23 10:25:00,165.09,165.42,165.03,165.3,7997.0,153.5654,153.8724,153.5096,153.7607,7997.0
2018-11-23 10:30:00,165.31,165.68,165.16,165.68,6182.0,153.77,154.1142,153.6305,154.1142,6182.0
2018-11-23 10:35:00,165.59,165.73,165.24,165.24,4188.0,154.0305,154.1607,153.7049,153.7049,4188.0
2018-11-23 10:40:00,165.19,165.34,165.13,165.31,5060.0,153.6584,153.7979,153.6026,153.77,5060.0
2018-11-23 10:45:00,165.26,165.51,165.09,165.38,11156.0,153.7235,153.9561,153.5654,153.8352,11156.0
2018-11-23 10:50:00,165.38,165.56,165.34,165.42,8580.0,153.8352,154.0026,153.7979,153.8724,8580.0
2018-11-23 10:55:00,165.5,165.86,165.48,165.77,5900.0,153.9468,154.2816,153.9282,154.1979,5900.0
2018-11-23 11:00:00,165.77,166.04,165.31,165.6,11867.0,154.1979,154.4491,153.77,154.0398,11867.0
2018-11-23 11:05:00,165.53,165.66,165.47,165.57,8412.0,153.9747,154.0956,153.9189,154.0119,8412.0
2018-11-23 11:10:00,165.56,165.77,165.43,165.44,7697.0,154.0026,154.1979,153.8817,153.891,7697.0
2018-11-23 11:15:00,165.46,166.07,165.46,165.92,7154.0,153.9096,154.477,153.9096,154.3375,7154.0
2018-11-23 11:20:00,165.94,165.94,165.72,165.72,6275.0,154.3561,154.3561,154.1514,154.1514,6275.0
2018-11-23 11:25:00,165.68,165.82,165.53,165.54,7399.0,154.1142,154.2444,153.9747,153.984,7399.0
2018-11-23 11:30:00,165.55,165.66,165.41,165.41,9848.0,153.9933,154.0956,153.8631,153.8631,9848.0
2018-11-23 11:35:00,165.47,165.63,165.23,165.23,8015.0,153.9189,154.0677,153.6956,153.6956,8015.0
2018-11-23 11:40:00,165.23,165.38,165.23,165.3,6300.0,153.6956,153.8352,153.6956,153.7607,6300.0
2018-11-23 11:45:00,165.31,165.31,165.11,165.22,7687.0,153.77,153.77,153.584,153.6863,7687.0
2018-11-23 11:50:00,165.22,165.25,164.97,165.19,6916.0,153.6863,153.7142,153.4538,153.6584,6916.0
2018-11-23 11:55:00,165.17,165.18,164.59,164.73,7108.0,153.6398,153.6491,153.1003,153.2305,7108.0
2018-11-23 12:00:00,164.69,164.82,164.58,164.68,7382.0,153.1933,153.3142,153.091,153.184,7382.0
2018-11-23 12:05:00,164.69,164.81,164.65,164.7,5490.0,153.1933,153.3049,153.1561,153.2026,5490.0
2018-11-23 12:10:00,164.66,165.0,164.66,164.81,6403.0,153.1654,153.4817,153.1654,153.3049,6403.0
2018-11-23 12:15:00,164.8,164.91,164.67,164.84,7839.0,153.2956,153.398,153.1747,153.3328,7839.0
2018-11-23 12:20:00,164.84,165.0,164.81,164.95,7400.0,153.3328,153.4817,153.3049,153.4352,7400.0
2018-11-23 12:25:00,164.99,165.0,164.77,164.88,5414.0,153.4724,153.4817,153.2677,153.3701,5414.0
2018-11-23 12:30:00,164.81,164.89,164.71,164.83,5570.0,153.3049,153.3794,153.2119,153.3235,5570.0
2018-11-23 12:35:00,164.87,165.0,164.84,164.91,12688.0,153.3608,153.4817,153.3328,153.398,12688.0
2018-11-23 12:40:00,164.9,164.99,164.9,164.95,5811.0,153.3887,153.4724,153.3887,153.4352,5811.0
2018-11-23 12:45:00,164.97,165.0,164.85,164.96,21616.0,153.4538,153.4817,153.3421,153.4445,21616.0
2018-11-23 12:50:00,164.96,164.96,164.77,164.93,7903.0,153.4445,153.4445,153.2677,153.4166,7903.0
2018-11-23 12:55:00,164.9,165.0,164.69,164.79,23432.0,153.3887,153.4817,153.1933,153.2863,23432.0
2018-11-26 09:30:00,165.07,166.34,164.47,164.5,40759.0,153.5468,154.7281,152.9887,153.0166,40759.0
2018-11-26 09:35:00,164.5,164.56,163.81,164.44,11539.0,153.0166,153.0724,152.3748,152.9608,11539.0
2018-11-26 09:40:00,164.33,164.75,164.23,164.65,66708.0,152.8585,153.2491,152.7654,153.1561,66708.0
2018-11-26 09:45:00,164.74,165.33,164.48,165.13,16169.0,153.2398,153.7886,152.998,153.6026,16169.0
2018-11-26 09:50:00,165.3,165.4,165.03,165.16,7202.0,153.7607,153.8538,153.5096,153.6305,7202.0
2018-11-26 09:55:00,165.06,165.86,165.05,165.74,18175.0,153.5375,154.2816,153.5282,154.17,18175.0
2018-11-26 10:00:00,165.6,165.66,164.84,164.84,12581.0,154.0398,154.0956,153.3328,153.3328,12581.0
2018-11-26 10:05:00,164.9,164.91,164.2,164.59,8800.0,153.3887,153.398,152.7375,153.1003,8800.0
2018-11-26 10:10:00,164.7,165.52,164.7,165.39,9460.0,153.2026,153.9654,153.2026,153.8445,9460.0
2018-11-26 10:15:00,165.07,165.18,164.96,165.02,3755.0,153.5468,153.6491,153.4445,153.5003,3755.0
2018-11-26 10:20:00,165.08,165.36,165.07,165.24,6545.0,153.5561,153.8165,153.5468,153.7049,6545.0
2018-11-26 10:25:00,165.21,165.21,164.79,165.0,6110.0,153.677,153.677,153.2863,153.4817,6110.0
2018-11-26 10:30:00,164.89,165.13,164.85,164.98,5163.0,153.3794,153.6026,153.3421,153.4631,5163.0
2018-11-26 10:35:00,165.03,165.03,164.77,165.0,5220.0,153.5096,153.5096,153.2677,153.4817,5220.0
2018-11-26 10:40:00,165.0,165.23,164.86,164.93,7216.0,153.4817,153.6956,153.3515,153.4166,7216.0
2018-11-26 10:45:00,164.93,165.05,164.86,165.0,4892.0,153.4166,153.5282,153.3515,153.4817,4892.0
2018-11-26 10:50:00,164.99,165.49,164.93,165.49,6334.0,153.4724,153.9375,153.4166,153.9375,6334.0
2018-11-26 10:55:00,165.41,165.5,165.29,165.35,6167.0,153.8631,153.9468,153.7514,153.8072,6167.0
2018-11-26 11:00:00,165.33,165.47,165.2,165.28,8671.0,153.7886,153.9189,153.6677,153.7421,8671.0
2018-11-26 11:05:00,165.27,165.36,165.15,165.27,7424.0,153.7328,153.8165,153.6212,153.7328,7424.0
2018-11-26 11:10:00,165.17,165.37,165.05,165.1,14121.0,153.6398,153.8258,153.5282,153.5747,14121.0
2018-11-26 11:15:00,165.12,165.12,164.93,165.03,16803.0,153.5933,153.5933,153.4166,153.5096,16803.0
2018-11-26 11:20:00,164.98,165.07,164.93,165.06,8117.0,153.4631,153.5468,153.4166,153.5375,8117.0
2018-11-26 11:25:00,164.96,165.08,164.94,164.96,5430.0,153.4445,153.5561,153.4259,153.4445,5430.0
2018-11-26 11:30:00,164.95,165.03,164.8,164.8,7433.0,153.4352,153.5096,153.2956,153.2956,7433.0
2018-11-26 11:35:00,164.86,164.86,164.5,164.85,2000.0,153.3515,153.3515,153.0166,153.3421,2000.0
2018-11-26 11:40:00,164.85,165.05,164.79,164.98,2912.0,153.3421,153.5282,153.2863,153.4631,2912.0
2018-11-26 11:45:00,165.0,165.02,164.86,165.01,3908.0,153.4817,153.5003,153.3515,153.491,3908.0
2018-11-26 11:50:00,164.97,165.06,164.93,164.95,8532.0,153.4538,153.5375,153.4166,153.4352,8532.0
2018-11-26 11:55:00,164.95,165.07,164.86,164.92,5830.0,153.4352,153.5468,153.3515,153.4073,5830.0
2018-11-26 12:00:00,164.96,165.07,164.96,165.0,2944.0,153.4445,153.5468,153.4445,153.4817,2944.0
2018-11-26 12:05:00,165.01,165.21,165.0,165.09,4506.0,153.491,153.677,153.4817,153.5654,4506.0
2018-11-26 12:10:00,165.0,165.07,164.81,165.04,5480.0,153.4817,153.5468,153.3049,153.5189,5480.0
2018-11-26 12:15:00,165.02,165.1,164.99,165.07,1440.0,153.5003,153.5747,153.4724,153.5468,1440.0
2018-11-26 12:20:00,164.96,165.04,164.82,164.9,5841.0,153.4445,153.5189,153.3142,153.3887,5841.0
2018-11-26 12:25:00,164.8,165.0,164.8,165.0,2199.0,153.2956,153.4817,153.2956,153.4817,2199.0
2018-11-26 12:30:00,164.99,165.03,164.73,164.73,8891.0,153.4724,153.5096,153.2305,153.2305,8891.0
2018-11-26 12:35:00,164.73,164.85,164.53,164.84,5644.0,153.2305,153.3421,153.0445,153.3328,5644.0
2018-11-26 12:40:00,164.83,164.88,164.72,164.79,3693.0,153.3235,153.3701,153.2212,153.2863,3693.0
2018-11-26 12:45:00,164.86,164.86,164.7,164.84,2515.0,153.3515,153.3515,153.2026,153.3328,2515.0
2018-11-26 12:50:00,164.77,164.83,164.64,164.7,3902.0,153.2677,153.3235,153.1468,153.2026,3902.0
2018-11-26 12:55:00,164.71,164.83,164.64,164.83,2710.0,153.2119,153.3235,153.1468,153.3235,2710.0
2018-11-26 13:00:00,164.82,164.89,164.63,164.73,6761.0,153.3142,153.3794,153.1375,153.2305,6761.0
2018-11-26 13:05:00,164.76,164.99,164.72,164.93,6969.0,153.2584,153.4724,153.2212,153.4166,6969.0
2018-11-26 13:10:00,164.86,165.13,164.84,165.09,7000.0,153.3515,153.6026,153.3328,153.5654,7000.0
2018-11-26 13:15:00,164.99,165.17,164.98,165.05,7246.0,153.4724,153.6398,153.4631,153.5282,7246.0
2018-11-26 13:20:00,165.02,165.11,164.95,165.08,5106.0,153.5003,153.584,153.4352,153.5561,5106.0
2018-11-26 13:25:00,165.01,165.14,164.98,165.08,4615.0,153.491,153.6119,153.4631,153.5561,4615.0
2018-11-26 13:30:00,165.1,165.1,164.99,165.07,2835.0,153.5747,153.5747,153.4724,153.5468,2835.0
2018-11-26 13:35:00,164.99,165.1,164.99,165.08,5014.0,153.4724,153.5747,153.4724,153.5561,5014.0
2018-11-26 13:40:00,165.09,165.11,164.99,165.11,4700.0,153.5654,153.584,153.4724,153.584,4700.0
2018-11-26 13:45:00,165.11,165.27,165.06,165.14,15950.0,153.584,153.7328,153.5375,153.6119,15950.0
2018-11-26 13:50:00,165.17,165.5,165.11,165.5,37580.0,153.6398,153.9468,153.584,153.9468,37580.0
2018-11-26 13:55:00,165.5,165.69,165.49,165.67,2319.0,153.9468,154.1235,153.9375,154.1049,2319.0
2018-11-26 14:00:00,165.65,165.65,165.47,165.47,3469.0,154.0863,154.0863,153.9189,153.9189,3469.0
2018-11-26 14:05:00,165.49,165.5,165.35,165.38,2200.0,153.9375,153.9468,153.8072,153.8352,2200.0
2018-11-26 14:10:00,165.33,165.59,165.32,165.55,3151.0,153.7886,154.0305,153.7793,153.9933,3151.0
2018-11-26 14:15:00,165.62,165.69,165.5,165.58,3115.0,154.0584,154.1235,153.9468,154.0212,3115.0
2018-11-26 14:20:00,165.52,165.56,165.49,165.55,1164.0,153.9654,154.0026,153.9375,153.9933,1164.0
2018-11-26 14:25:00,165.5,165.61,165.48,165.48,6198.0,153.9468,154.0491,153.9282,153.9282,6198.0
2018-11-26 14:30:00,165.54,165.62,165.43,165.43,7700.0,153.984,154.0584,153.8817,153.8817,7700.0
2018-11-26 14:35:00,165.52,165.52,165.4,165.48,6917.0,153.9654,153.9654,153.8538,153.9282,6917.0
2018-11-26 14:40:00,165.41,165.43,165.3,165.32,2400.0,153.8631,153.8817,153.7607,153.7793,2400.0
2018-11-26 14:45:00,165.34,165.38,165.16,165.22,8157.0,153.7979,153.8352,153.6305,153.6863,8157.0
2018-11-26 14:50:00,165.3,165.31,165.12,165.25,4725.0,153.7607,153.77,153.5933,153.7142,4725.0
2018-11-26 14:55:00,165.24,165.45,165.13,165.45,6872.0,153.7049,153.9003,153.6026,153.9003,6872.0
2018-11-26 15:00:00,165.43,165.5,165.29,165.39,10478.0,153.8817,153.9468,153.7514,153.8445,10478.0
2018-11-26 15:05:00,165.32,165.39,165.18,165.3,6500.0,153.7793,153.8445,153.6491,153.7607,6500.0
2018-11-26 15:10:00,165.26,165.29,165.09,165.29,6767.0,153.7235,153.7514,153.5654,153.7514,6767.0
2018-11-26 15:15:00,165.29,165.31,165.17,165.31,16345.0,153.7514,153.77,153.6398,153.77,16345.0
2018-11-26 15:20:00,165.27,165.37,165.21,165.22,5901.0,153.7328,153.8258,153.677,153.6863,5901.0
2018-11-26 15:25:00,165.21,165.31,165.15,165.22,7545.0,153.677,153.77,153.6212,153.6863,7545.0
2018-11-26 15:30:00,165.22,165.56,165.22,165.56,12304.0,153.6863,154.0026,153.6863,154.0026,12304.0
2018-11-26 15:35:00,165.54,165.56,165.37,165.4,8432.0,153.984,154.0026,153.8258,153.8538,8432.0
2018-11-26 15:40:00,165.34,165.47,165.3,165.3,9200.0,153.7979,153.9189,153.7607,153.7607,9200.0
2018-11-26 15:45:00,165.32,165.47,165.3,165.36,15888.0,153.7793,153.9189,153.7607,153.8165,15888.0
2018-11-26 15:50:00,165.33,165.61,165.31,165.48,42179.0,153.7886,154.0491,153.77,153.9282,42179.0
2018-11-26 15:55:00,165.45,165.92,165.41,165.86,124405.0,153.9003,154.3375,153.8631,154.2816,124405.0
2018-11-27 09:30:00,165.54,165.75,164.63,165.0,9653.0,153.984,154.1793,153.1375,153.4817,9653.0
2018-11-27 09:35:00,165.03,165.24,164.69,164.7,3260.0,153.5096,153.7049,153.1933,153.2026,3260.0
2018-11-27 09:40:00,164.7,164.94,164.53,164.86,15345.0,153.2026,153.4259,153.0445,153.3515,15345.0
2018-11-27 09:45:00,164.86,165.37,164.86,164.9,4218.0,153.3515,153.8258,153.3515,153.3887,4218.0
2018-11-27 09:50:00,164.7,164.98,164.58,164.98,4563.0,153.2026,153.4631,153.091,153.4631,4563.0
2018-11-27 09:55:00,164.8,165.12,164.64,165.12,2200.0,153.2956,153.5933,153.1468,153.5933,2200.0
2018-11-27 10:00:00,164.94,165.07,164.72,164.92,6150.0,153.4259,153.5468,153.2212,153.4073,6150.0
2018-11-27 10:05:00,164.76,165.17,164.76,165.12,4679.0,153.2584,153.6398,153.2584,153.5933,4679.0
2018-11-27 10:10:00,165.17,165.58,165.17,165.52,4970.0,153.6398,154.0212,153.6398,153.9654,4970.0
2018-11-27 10:15:00,165.6,165.6,165.12,165.24,2600.0,154.0398,154.0398,153.5933,153.7049,2600.0
2018-11-27 10:20:00,165.07,165.17,165.07,165.13,1800.0,153.5468,153.6398,153.5468,153.6026,1800.0
2018-11-27 10:25:00,165.15,165.24,165.04,165.2,4647.0,153.6212,153.7049,153.5189,153.6677,4647.0
2018-11-27 10:30:00,165.13,165.4,165.0,165.4,10699.0,153.6026,153.8538,153.4817,153.8538,10699.0
2018-11-27 10:35:00,165.47,165.56,165.0,165.05,20700.0,153.9189,154.0026,153.4817,153.5282,20700.0
2018-11-27 10:40:00,165.04,165.05,164.83,165.02,4674.0,153.5189,153.5282,153.3235,153.5003,4674.0
2018-11-27 10:45:00,164.98,165.55,164.98,165.55,4300.0,153.4631,153.9933,153.4631,153.9933,4300.0
2018-11-27 10:50:00,165.55,165.68,165.44,165.57,5224.0,153.9933,154.1142,153.891,154.0119,5224.0
2018-11-27 10:55:00,165.62,165.77,165.61,165.75,4641.0,154.0584,154.1979,154.0491,154.1793,4641.0
2018-11-27 11:00:00,165.63,166.0,165.63,165.85,13491.0,154.0677,154.4119,154.0677,154.2723,13491.0
2018-11-27 11:05:00,165.85,165.88,165.57,165.85,14584.0,154.2723,154.3002,154.0119,154.2723,14584.0
2018-11-27 11:10:00,165.86,165.89,165.59,165.63,10116.0,154.2816,154.3095,154.0305,154.0677,10116.0
2018-11-27 11:15:00,165.62,165.72,165.57,165.69,4857.0,154.0584,154.1514,154.0119,154.1235,4857.0
2018-11-27 11:20:00,165.71,165.72,165.53,165.53,5549.0,154.1421,154.1514,153.9747,153.9747,5549.0
2018-11-27 11:25:00,165.55,165.87,165.54,165.61,8249.0,153.9933,154.2909,153.984,154.0491,8249.0
2018-11-27 11:30:00,165.66,165.72,165.42,165.45,10976.0,154.0956,154.1514,153.8724,153.9003,10976.0
2018-11-27 11:35:00,165.39,165.44,165.26,165.32,5550.0,153.8445,153.891,153.7235,153.7793,5550.0
2018-11-27 11:40:00,165.36,165.52,165.36,165.4,4879.0,153.8165,153.9654,153.8165,153.8538,4879.0
2018-11-27 11:45:00,165.34,165.41,165.21,165.24,12066.0,153.7979,153.8631,153.677,153.7049,12066.0
2018-11-27 11:50:00,165.3,165.56,165.29,165.56,2783.0,153.7607,154.0026,153.7514,154.0026,2783.0
2018-11-27 11:55:00,165.59,165.76,165.54,165.58,18359.0,154.0305,154.1886,153.984,154.0212,18359.0
2018-11-27 12:00:00,165.54,165.57,165.41,165.54,8500.0,153.984,154.0119,153.8631,153.984,8500.0
2018-11-27 12:05:00,165.56,165.99,165.56,165.86,4238.0,154.0026,154.4026,154.0026,154.2816,4238.0
2018-11-27 12:10:00,165.87,165.88,165.63,165.74,15120.0,154.2909,154.3002,154.0677,154.17,15120.0
2018-11-27 12:15:00,165.71,165.76,165.56,165.76,3640.0,154.1421,154.1886,154.0026,154.1886,3640.0
2018-11-27 12:20:00,165.72,165.99,165.67,165.78,5111.0,154.1514,154.4026,154.1049,154.2072,5111.0
2018-11-27 12:25:00,165.78,165.89,165.62,165.66,15777.0,154.2072,154.3095,154.0584,154.0956,15777.0
2018-11-27 12:30:00,165.72,165.85,165.68,165.85,4347.0,154.1514,154.2723,154.1142,154.2723,4347.0
2018-11-27 12:35:00,165.88,166.22,165.84,166.19,6228.0,154.3002,154.6165,154.263,154.5886,6228.0
2018-11-27 12:40:00,166.21,166.21,165.97,165.97,1986.0,154.6072,154.6072,154.384,154.384,1986.0
2018-11-27 12:45:00,165.93,165.99,165.71,165.74,7513.0,154.3468,154.4026,154.1421,154.17,7513.0
2018-11-27 12:50:00,165.69,165.73,165.62,165.64,3400.0,154.1235,154.1607,154.0584,154.077,3400.0
2018-11-27 12:55:00,165.72,165.87,165.72,165.79,3900.0,154.1514,154.2909,154.1514,154.2165,3900.0
2018-11-27 13:00:00,165.87,165.93,165.77,165.78,3255.0,154.2909,154.3468,154.1979,154.2072,3255.0
2018-11-27 13:05:00,165.86,166.05,165.83,166.05,2555.0,154.2816,154.4584,154.2537,154.4584,2555.0
2018-11-27 13:10:00,166.04,166.14,165.97,166.14,2902.0,154.4491,154.5421,154.384,154.5421,2902.0
2018-11-27 13:15:00,166.16,166.39,165.96,166.14,4845.0,154.5607,154.7746,154.3747,154.5421,4845.0
2018-11-27 13:20:00,166.07,166.14,165.97,166.14,2610.0,154.477,154.5421,154.384,154.5421,2610.0
2018-11-27 13:25:00,166.09,166.34,166.04,166.34,3069.0,154.4956,154.7281,154.4491,154.7281,3069.0
2018-11-27 13:30:00,166.4,166.49,166.3,166.4,1002.0,154.7839,154.8677,154.6909,154.7839,1002.0
2018-11-27 13:35:00,166.39,166.64,166.39,166.53,3470.0,154.7746,155.0072,154.7746,154.9049,3470.0
2018-11-27 13:40:00,166.51,166.63,166.37,166.56,24235.0,154.8863,154.9979,154.756,154.9328,24235.0
2018-11-27 13:45:00,166.5,166.68,166.48,166.68,1732.0,154.877,155.0444,154.8584,155.0444,1732.0
2018-11-27 13:50:00,166.57,166.57,166.49,166.49,500.0,154.9421,154.9421,154.8677,154.8677,500.0
2018-11-27 13:55:00,166.44,166.78,166.44,166.78,4406.0,154.8212,155.1374,154.8212,155.1374,4406.0
2018-11-27 14:00:00,166.81,166.96,166.7,166.96,3818.0,155.1653,155.3049,155.063,155.3049,3818.0
2018-11-27 14:05:00,166.81,167.04,166.81,166.86,1702.0,155.1653,155.3793,155.1653,155.2118,1702.0
2018-11-27 14:10:00,166.81,166.92,166.81,166.92,1520.0,155.1653,155.2676,155.1653,155.2676,1520.0
2018-11-27 14:15:00,166.96,166.96,166.69,166.8,1900.0,155.3049,155.3049,155.0537,155.156,1900.0
2018-11-27 14:20:00,166.71,166.79,166.64,166.73,3560.0,155.0723,155.1467,155.0072,155.0909,3560.0
2018-11-27 14:25:00,166.8,166.86,166.77,166.85,4001.0,155.156,155.2118,155.1281,155.2025,4001.0
2018-11-27 14:30:00,166.85,166.9,166.78,166.87,925.0,155.2025,155.249,155.1374,155.2211,925.0
2018-11-27 14:35:00,166.87,166.93,166.57,166.68,4857.0,155.2211,155.2769,154.9421,155.0444,4857.0
2018-11-27 14:40:00,166.68,166.69,166.44,166.59,20405.0,155.0444,155.0537,154.8212,154.9607,20405.0
2018-11-27 14:45:00,166.53,166.88,166.53,166.83,2676.0,154.9049,155.2304,154.9049,155.1839,2676.0
2018-11-27 14:50:00,166.74,166.81,166.55,166.58,10997.0,155.1002,155.1653,154.9235,154.9514,10997.0
2018-11-27 14:55:00,166.61,166.64,166.32,166.41,5175.0,154.9793,155.0072,154.7095,154.7932,5175.0
2018-11-27 15:00:00,166.4,166.51,166.27,166.51,4110.0,154.7839,154.8863,154.663,154.8863,4110.0
2018-11-27 15:05:00,166.54,166.58,166.22,166.41,6100.0,154.9142,154.9514,154.6165,154.7932,6100.0
2018-11-27 15:10:00,166.41,166.52,166.4,166.4,3435.0,154.7932,154.8956,154.7839,154.7839,3435.0
2018-11-27 15:15:00,166.35,166.44,166.2,166.24,7022.0,154.7374,154.8212,154.5979,154.6351,7022.0
2018-11-27 15:20:00,166.29,166.5,166.28,166.48,4750.0,154.6816,154.877,154.6723,154.8584,4750.0
2018-11-27 15:25:00,166.44,166.76,166.44,166.76,5647.0,154.8212,155.1188,154.8212,155.1188,5647.0
2018-11-27 15:30:00,166.76,166.77,166.48,166.53,5838.0,155.1188,155.1281,154.8584,154.9049,5838.0
2018-11-27 15:35:00,166.54,166.84,166.53,166.72,11198.0,154.9142,155.1932,154.9049,155.0816,11198.0
2018-11-27 15:40:00,166.75,166.92,166.75,166.92,9769.0,155.1095,155.2676,155.1095,155.2676,9769.0
2018-11-27 15:45:00,166.92,167.01,166.81,166.91,13765.0,155.2676,155.3514,155.1653,155.2583,13765.0
2018-11-27 15:50:00,166.92,166.93,166.66,166.68,21169.0,155.2676,155.2769,155.0258,155.0444,21169.0
2018-11-27 15:55:00,166.73,167.16,166.71,167.01,53971.0,155.0909,155.4909,155.0723,155.3514,53971.0
2018-11-28 09:30:00,167.2,167.84,167.2,167.51,15163.0,155.5281,156.1234,155.5281,155.8165,15163.0
2018-11-28 09:35:00,167.56,167.68,167.08,167.55,9689.0,155.863,155.9746,155.4165,155.8537,9689.0
2018-11-28 09:40:00,167.55,167.71,167.24,167.66,36637.0,155.8537,156.0025,155.5653,155.956,36637.0
2018-11-28 09:45:00,167.64,168.45,167.46,168.45,10551.0,155.9374,156.6908,155.77,156.6908,10551.0
2018-11-28 09:50:00,168.59,168.93,168.52,168.82,7053.0,156.8211,157.1373,156.756,157.035,7053.0
2018-11-28 09:55:00,168.72,168.78,167.98,167.98,7089.0,156.942,156.9978,156.2537,156.2537,7089.0
2018-11-28 10:00:00,168.08,168.93,168.08,168.55,10264.0,156.3467,157.1373,156.3467,156.7839,10264.0
2018-11-28 10:05:00,168.65,168.75,168.49,168.75,3600.0,156.8769,156.9699,156.728,156.9699,3600.0
2018-11-28 10:10:00,168.82,168.87,168.56,168.86,4760.0,157.035,157.0815,156.7932,157.0722,4760.0
2018-11-28 10:15:00,168.81,168.91,168.7,168.7,7464.0,157.0257,157.1187,156.9234,156.9234,7464.0
2018-11-28 10:20:00,168.77,169.26,168.69,169.19,8126.0,156.9885,157.4443,156.9141,157.3792,8126.0
2018-11-28 10:25:00,169.22,169.43,169.1,169.41,4888.0,157.4071,157.6024,157.2955,157.5838,4888.0
2018-11-28 10:30:00,169.26,169.31,168.97,169.2,5745.0,157.4443,157.4908,157.1745,157.3885,5745.0
2018-11-28 10:35:00,169.19,169.34,169.06,169.06,7816.0,157.3792,157.5187,157.2583,157.2583,7816.0
2018-11-28 10:40:00,169.0,169.2,168.61,168.63,13595.0,157.2024,157.3885,156.8397,156.8583,13595.0
2018-11-28 10:45:00,168.67,169.06,168.66,169.05,7300.0,156.8955,157.2583,156.8862,157.249,7300.0
2018-11-28 10:50:00,169.12,169.12,168.44,168.47,11204.0,157.3141,157.3141,156.6815,156.7094,11204.0
2018-11-28 10:55:00,168.57,168.58,168.32,168.33,6050.0,156.8025,156.8118,156.5699,156.5792,6050.0
2018-11-28 11:00:00,168.41,168.62,168.31,168.4,10422.0,156.6536,156.849,156.5606,156.6443,10422.0
2018-11-28 11:05:00,168.46,168.47,168.24,168.24,4924.0,156.7001,156.7094,156.4955,156.4955,4924.0
2018-11-28 11:10:00,168.14,168.39,168.07,168.33,7162.0,156.4025,156.635,156.3374,156.5792,7162.0
2018-11-28 11:15:00,168.35,168.35,168.2,168.25,3589.0,156.5978,156.5978,156.4583,156.5048,3589.0
2018-11-28 11:20:00,168.31,168.46,168.26,168.33,5529.0,156.5606,156.7001,156.5141,156.5792,5529.0
2018-11-28 11:25:00,168.28,168.38,168.23,168.28,4323.0,156.5327,156.6257,156.4862,156.5327,4323.0
2018-11-28 11:30:00,168.22,168.49,168.16,168.49,11640.0,156.4769,156.728,156.4211,156.728,11640.0
2018-11-28 11:35:00,168.48,168.52,168.31,168.31,6107.0,156.7187,156.756,156.5606,156.5606,6107.0
2018-11-28 11:40:00,168.29,168.6,168.19,168.6,7400.0,156.542,156.8304,156.449,156.8304,7400.0
2018-11-28 11:45:00,168.56,168.67,168.46,168.63,4893.0,156.7932,156.8955,156.7001,156.8583,4893.0
2018-11-28 11:50:00,168.66,168.69,168.51,168.59,6614.0,156.8862,156.9141,156.7467,156.8211,6614.0
2018-11-28 11:55:00,168.65,168.93,168.55,168.88,7890.0,156.8769,157.1373,156.7839,157.0908,7890.0
2018-11-28 12:00:00,168.94,169.64,168.93,169.47,18221.0,157.1466,157.7978,157.1373,157.6396,18221.0
2018-11-28 12:05:00,169.46,170.13,169.45,170.07,13293.0,157.6303,158.2536,157.621,158.1978,13293.0
2018-11-28 12:10:00,170.0,170.1,169.64,170.1,8879.0,158.1326,158.2257,157.7978,158.2257,8879.0
2018-11-28 12:15:00,170.11,170.25,169.83,169.99,6530.0,158.235,158.3652,157.9745,158.1233,6530.0
2018-11-28 12:20:00,169.93,170.03,169.82,170.01,6949.0,158.0675,158.1605,157.9652,158.1419,6949.0
2018-11-28 12:25:00,169.94,170.1,169.54,169.92,11848.0,158.0768,158.2257,157.7048,158.0582,11848.0
2018-11-28 12:30:00,169.92,170.17,169.75,170.17,7328.0,158.0582,158.2908,157.9001,158.2908,7328.0
2018-11-28 12:35:00,170.07,170.3,169.97,170.3,12971.0,158.1978,158.4117,158.1047,158.4117,12971.0
2018-11-28 12:40:00,170.27,170.57,170.11,170.57,6931.0,158.3838,158.6628,158.235,158.6628,6931.0
2018-11-28 12:45:00,170.54,170.79,170.53,170.66,6139.0,158.6349,158.8675,158.6256,158.7466,6139.0
2018-11-28 12:50:00,170.65,171.11,170.64,171.11,11555.0,158.7373,159.1652,158.728,159.1652,11555.0
2018-11-28 12:55:00,170.98,171.08,170.66,170.7,5731.0,159.0442,159.1372,158.7466,158.7838,5731.0
2018-11-28 13:00:00,170.66,170.66,170.44,170.44,3300.0,158.7466,158.7466,158.5419,158.5419,3300.0
2018-11-28 13:05:00,170.37,170.42,170.07,170.34,6558.0,158.4768,158.5233,158.1978,158.4489,6558.0
2018-11-28 13:10:00,170.4,170.68,170.4,170.67,3307.0,158.5047,158.7652,158.5047,158.7559,3307.0
2018-11-28 13:15:00,170.74,170.99,170.69,170.98,2176.0,158.821,159.0535,158.7745,159.0442,2176.0
2018-11-28 13:20:00,170.92,170.96,170.76,170.81,5845.0,158.9884,159.0256,158.8396,158.8861,5845.0
2018-11-28 13:25:00,170.83,171.03,170.63,170.82,7042.0,158.9047,159.0907,158.7187,158.8954,7042.0
2018-11-28 13:30:00,170.88,171.02,170.8,171.01,4300.0,158.9512,159.0814,158.8768,159.0721,4300.0
2018-11-28 13:35:00,171.03,171.21,170.96,170.98,4659.0,159.0907,159.2582,159.0256,159.0442,4659.0
2018-11-28 13:40:00,171.0,171.19,170.81,171.13,7112.0,159.0628,159.2396,158.8861,159.1838,7112.0
2018-11-28 13:45:00,171.15,171.29,171.13,171.16,2790.0,159.2024,159.3326,159.1838,159.2117,2790.0
2018-11-28 13:50:00,171.11,171.11,170.81,170.86,31634.0,159.1652,159.1652,158.8861,158.9326,31634.0
2018-11-28 13:55:00,170.86,171.05,170.82,170.87,14501.0,158.9326,159.1093,158.8954,158.9419,14501.0
2018-11-28 14:00:00,170.87,171.01,170.83,171.01,5230.0,158.9419,159.0721,158.9047,159.0721,5230.0
2018-11-28 14:05:00,171.03,171.09,170.73,170.73,13196.0,159.0907,159.1465,158.8117,158.8117,13196.0
2018-11-28 14:10:00,170.8,171.01,170.65,171.0,6912.0,158.8768,159.0721,158.7373,159.0628,6912.0
2018-11-28 14:15:00,170.92,171.07,170.61,170.92,6936.0,158.9884,159.1279,158.7001,158.9884,6936.0
2018-11-28 14:20:00,170.92,170.96,170.68,170.88,4745.0,158.9884,159.0256,158.7652,158.9512,4745.0
2018-11-28 14:25:00,170.82,170.91,170.68,170.82,8691.0,158.8954,158.9791,158.7652,158.8954,8691.0
2018-11-28 14:30:00,170.81,171.05,170.8,170.89,5658.0,158.8861,159.1093,158.8768,158.9605,5658.0
2018-11-28 14:35:00,170.86,170.97,170.75,170.75,5764.0,158.9326,159.0349,158.8303,158.8303,5764.0
2018-11-28 14:40:00,170.78,171.19,170.78,171.12,7855.0,158.8582,159.2396,158.8582,159.1745,7855.0
2018-11-28 14:45:00,171.12,171.14,170.92,171.0,6398.0,159.1745,159.1931,158.9884,159.0628,6398.0
2018-11-28 14:50:00,171.08,171.19,170.83,170.83,6722.0,159.1372,159.2396,158.9047,158.9047,6722.0
2018-11-28 14:55:00,170.87,171.05,170.79,170.79,4364.0,158.9419,159.1093,158.8675,158.8675,4364.0
2018-11-28 15:00:00,170.78,170.81,170.34,170.55,10231.0,158.8582,158.8861,158.4489,158.6442,10231.0
2018-11-28 15:05:00,170.5,170.64,170.45,170.57,9326.0,158.5977,158.728,158.5512,158.6628,9326.0
2018-11-28 15:10:00,170.66,170.71,170.43,170.53,16083.0,158.7466,158.7931,158.5326,158.6256,16083.0
2018-11-28 15:15:00,170.52,170.62,170.49,170.61,6095.0,158.6163,158.7094,158.5884,158.7001,6095.0
2018-11-28 15:20:00,170.6,170.72,170.49,170.52,9192.0,158.6908,158.8024,158.5884,158.6163,9192.0
2018-11-28 15:25:00,170.49,170.7,170.42,170.7,10300.0,158.5884,158.7838,158.5233,158.7838,10300.0
2018-11-28 15:30:00,170.63,170.97,170.59,170.95,14541.0,158.7187,159.0349,158.6815,159.0163,14541.0
2018-11-28 15:35:00,170.97,171.33,170.96,171.28,13742.0,159.0349,159.3698,159.0256,159.3233,13742.0
2018-11-28 15:40:00,171.28,171.46,171.24,171.34,22941.0,159.3233,159.4907,159.2861,159.3791,22941.0
2018-11-28 15:45:00,171.38,171.81,171.38,171.76,22593.0,159.4163,159.8163,159.4163,159.7698,22593.0
2018-11-28 15:50:00,171.78,171.87,171.57,171.76,28422.0,159.7884,159.8721,159.593,159.7698,28422.0
2018-11-28 15:55:00,171.7,171.87,171.5,171.68,62507.0,159.714,159.8721,159.5279,159.6954,62507.0
2018-11-29 09:30:00,170.8,171.66,170.8,171.02,11213.0,158.8768,159.6768,158.8768,159.0814,11213.0
2018-11-29 09:35:00,171.0,171.52,170.71,171.16,12888.0,159.0628,159.5465,158.7931,159.2117,12888.0
2018-11-29 09:40:00,171.13,171.14,170.62,170.62,6529.0,159.1838,159.1931,158.7094,158.7094,6529.0
2018-11-29 09:45:00,170.7,170.79,170.22,170.43,35885.0,158.7838,158.8675,158.3373,158.5326,35885.0
2018-11-29 09:50:00,170.48,170.79,170.45,170.72,31687.0,158.5791,158.8675,158.5512,158.8024,31687.0
2018-11-29 09:55:00,170.68,170.94,170.64,170.84,29947.0,158.7652,159.007,158.728,158.914,29947.0
2018-11-29 10:00:00,170.74,170.88,170.58,170.81,11000.0,158.821,158.9512,158.6722,158.8861,11000.0
2018-11-29 10:05:00,170.96,171.29,170.81,171.16,9501.0,159.0256,159.3326,158.8861,159.2117,9501.0
2018-11-29 10:10:00,171.19,171.24,171.03,171.17,27011.0,159.2396,159.2861,159.0907,159.221,27011.0
2018-11-29 10:15:00,171.13,171.13,170.65,170.82,14550.0,159.1838,159.1838,158.7373,158.8954,14550.0
2018-11-29 10:20:00,170.88,170.88,170.69,170.86,4005.0,158.9512,158.9512,158.7745,158.9326,4005.0
2018-11-29 10:25:00,170.89,170.89,170.79,170.89,2500.0,158.9605,158.9605,158.8675,158.9605,2500.0
2018-11-29 10:30:00,170.98,171.35,170.95,171.08,5341.0,159.0442,159.3884,159.0163,159.1372,5341.0
2018-11-29 10:35:00,171.01,171.01,170.49,170.49,9604.0,159.0721,159.0721,158.5884,158.5884,9604.0
2018-11-29 10:40:00,170.57,170.6,170.44,170.44,7762.0,158.6628,158.6908,158.5419,158.5419,7762.0
2018-11-29 10:45:00,170.44,170.64,170.41,170.56,7319.0,158.5419,158.728,158.514,158.6535,7319.0
2018-11-29 10:50:00,170.53,170.58,170.38,170.51,3926.0,158.6256,158.6722,158.4861,158.607,3926.0
2018-11-29 10:55:00,170.53,170.65,170.48,170.58,9156.0,158.6256,158.7373,158.5791,158.6722,9156.0
2018-11-29 11:00:00,170.58,170.66,170.45,170.57,9529.0,158.6722,158.7466,158.5512,158.6628,9529.0
2018-11-29 11:05:00,170.57,170.75,170.56,170.64,5956.0,158.6628,158.8303,158.6535,158.728,5956.0
2018-11-29 11:10:00,170.65,170.78,170.61,170.77,6749.0,158.7373,158.8582,158.7001,158.8489,6749.0
2018-11-29 11:15:00,170.77,170.98,170.65,170.65,4861.0,158.8489,159.0442,158.7373,158.7373,4861.0
2018-11-29 11:20:00,170.6,171.15,170.6,170.86,10478.0,158.6908,159.2024,158.6908,158.9326,10478.0
2018-11-29 11:25:00,170.87,171.03,170.76,170.97,10114.0,158.9419,159.0907,158.8396,159.0349,10114.0
2018-11-29 11:30:00,170.93,171.03,170.85,171.03,13517.0,158.9977,159.0907,158.9233,159.0907,13517.0
2018-11-29 11:35:00,171.01,171.17,170.94,171.15,23725.0,159.0721,159.221,159.007,159.2024,23725.0
2018-11-29 11:40:00,171.2,171.52,171.2,171.5,15976.0,159.2489,159.5465,159.2489,159.5279,15976.0
2018-11-29 11:45:00,171.6,171.88,171.6,171.82,4574.0,159.6209,159.8814,159.6209,159.8256,4574.0
2018-11-29 11:50:00,171.9,172.38,171.82,172.38,28952.0,159.9,160.3465,159.8256,160.3465,28952.0
2018-11-29 11:55:00,172.42,172.72,172.32,172.72,8677.0,160.3837,160.6628,160.2907,160.6628,8677.0
2018-11-29 12:00:00,172.68,172.75,172.34,172.54,20125.0,160.6256,160.6907,160.3093,160.4953,20125.0
2018-11-29 12:05:00,172.55,172.76,172.46,172.47,25360.0,160.5046,160.7,160.4209,160.4302,25360.0
2018-11-29 12:10:00,172.47,172.54,172.04,172.17,32325.0,160.4302,160.4953,160.0302,160.1512,32325.0
2018-11-29 12:15:00,172.1,172.6,172.08,172.32,24100.0,160.086,160.5511,160.0674,160.2907,24100.0
2018-11-29 12:20:00,172.25,172.44,172.13,172.23,18736.0,160.2256,160.4023,160.1139,160.207,18736.0
2018-11-29 12:25:00,172.23,172.31,172.03,172.18,21306.0,160.207,160.2814,160.0209,160.1605,21306.0
2018-11-29 12:30:00,172.19,172.39,172.19,172.3,9655.0,160.1698,160.3558,160.1698,160.2721,9655.0
2018-11-29 12:35:00,172.33,172.38,172.2,172.28,21767.0,160.3,160.3465,160.1791,160.2535,21767.0
2018-11-29 12:40:00,172.28,172.41,172.25,172.4,26075.0,160.2535,160.3744,160.2256,160.3651,26075.0
2018-11-29 12:45:00,172.38,172.5,172.34,172.41,8400.0,160.3465,160.4581,160.3093,160.3744,8400.0
2018-11-29 12:50:00,172.38,172.44,172.25,172.44,7412.0,160.3465,160.4023,160.2256,160.4023,7412.0
2018-11-29 12:55:00,172.46,172.8,172.46,172.8,6418.0,160.4209,160.7372,160.4209,160.7372,6418.0
2018-11-29 13:00:00,172.75,172.84,172.3,172.35,9511.0,160.6907,160.7744,160.2721,160.3186,9511.0
2018-11-29 13:05:00,172.28,172.29,172.11,172.13,7411.0,160.2535,160.2628,160.0953,160.1139,7411.0
2018-11-29 13:10:00,172.09,172.09,171.84,171.87,5694.0,160.0767,160.0767,159.8442,159.8721,5694.0
2018-11-29 13:15:00,171.85,171.98,171.83,171.97,11091.0,159.8535,159.9744,159.8349,159.9651,11091.0
2018-11-29 13:20:00,171.91,171.93,171.73,171.75,18175.0,159.9093,159.9279,159.7419,159.7605,18175.0
2018-11-29 13:25:00,171.77,171.79,171.54,171.62,7736.0,159.7791,159.7977,159.5651,159.6395,7736.0
2018-11-29 13:30:00,171.58,171.69,171.45,171.45,9225.0,159.6023,159.7047,159.4814,159.4814,9225.0
2018-11-29 13:35:00,171.44,171.54,171.42,171.48,6318.0,159.4721,159.5651,159.4535,159.5093,6318.0
2018-11-29 13:40:00,171.53,171.7,171.53,171.67,2390.0,159.5558,159.714,159.5558,159.6861,2390.0
2018-11-29 13:45:00,171.68,171.84,171.63,171.72,10372.0,159.6954,159.8442,159.6489,159.7326,10372.0
2018-11-29 13:50:00,171.77,171.77,171.53,171.53,2094.0,159.7791,159.7791,159.5558,159.5558,2094.0
2018-11-29 13:55:00,171.53,171.59,171.37,171.42,4921.0,159.5558,159.6116,159.407,159.4535,4921.0
2018-11-29 14:00:00,171.36,171.6,171.29,171.51,6691.0,159.3977,159.6209,159.3326,159.5372,6691.0
2018-11-29 14:05:00,171.52,171.52,171.43,171.46,3850.0,159.5465,159.5465,159.4628,159.4907,3850.0
2018-11-29 14:10:00,171.48,171.85,171.46,171.79,9868.0,159.5093,159.8535,159.4907,159.7977,9868.0
2018-11-29 14:15:00,171.8,171.8,171.63,171.75,8459.0,159.807,159.807,159.6489,159.7605,8459.0
2018-11-29 14:20:00,171.75,171.92,171.59,171.85,14647.0,159.7605,159.9186,159.6116,159.8535,14647.0
2018-11-29 14:25:00,171.83,172.07,171.83,172.04,1504.0,159.8349,160.0581,159.8349,160.0302,1504.0
2018-11-29 14:30:00,172.04,172.33,172.01,172.23,3545.0,160.0302,160.3,160.0023,160.207,3545.0
2018-11-29 14:35:00,172.25,172.25,171.87,171.87,4479.0,160.2256,160.2256,159.8721,159.8721,4479.0
2018-11-29 14:40:00,171.81,171.88,171.58,171.71,9781.0,159.8163,159.8814,159.6023,159.7233,9781.0
2018-11-29 14:45:00,171.77,171.81,171.68,171.77,5501.0,159.7791,159.8163,159.6954,159.7791,5501.0
2018-11-29 14:50:00,171.73,172.07,171.73,171.85,6513.0,159.7419,160.0581,159.7419,159.8535,6513.0
2018-11-29 14:55:00,171.81,172.07,171.79,172.01,12111.0,159.8163,160.0581,159.7977,160.0023,12111.0
2018-11-29 15:00:00,171.96,172.19,171.89,172.08,3520.0,159.9558,160.1698,159.8907,160.0674,3520.0
2018-11-29 15:05:00,172.01,172.04,171.95,172.02,8402.0,160.0023,160.0302,159.9465,160.0116,8402.0
2018-11-29 15:10:00,171.99,172.06,171.73,171.76,28654.0,159.9837,160.0488,159.7419,159.7698,28654.0
2018-11-29 15:15:00,171.73,171.81,171.66,171.71,36246.0,159.7419,159.8163,159.6768,159.7233,36246.0
2018-11-29 15:20:00,171.73,171.95,171.62,171.71,53157.0,159.7419,159.9465,159.6395,159.7233,53157.0
2018-11-29 15:25:00,171.71,171.91,171.71,171.79,13365.0,159.7233,159.9093,159.7233,159.7977,13365.0
2018-11-29 15:30:00,171.76,171.77,171.5,171.68,19356.0,159.7698,159.7791,159.5279,159.6954,19356.0
2018-11-29 15:35:00,171.69,171.69,171.36,171.36,16852.0,159.7047,159.7047,159.3977,159.3977,16852.0
2018-11-29 15:40:00,171.35,171.44,171.31,171.39,18656.0,159.3884,159.4721,159.3512,159.4256,18656.0
2018-11-29 15:45:00,171.37,171.37,171.05,171.05,23858.0,159.407,159.407,159.1093,159.1093,23858.0
2018-11-29 15:50:00,171.07,171.19,170.99,171.12,30956.0,159.1279,159.2396,159.0535,159.1745,30956.0
2018-11-29 15:55:00,171.12,171.12,170.82,170.88,60339.0,159.1745,159.1745,158.8954,158.9512,60339.0
2018-11-30 09:30:00,171.36,172.0,171.36,172.0,31979.0,159.3977,159.993,159.3977,159.993,31979.0
2018-11-30 09:35:00,171.98,171.98,171.3,171.34,5947.0,159.9744,159.9744,159.3419,159.3791,5947.0
2018-11-30 09:40:00,171.4,171.53,171.2,171.36,11154.0,159.4349,159.5558,159.2489,159.3977,11154.0
2018-11-30 09:45:00,171.18,171.65,171.16,171.53,7380.0,159.2303,159.6675,159.2117,159.5558,7380.0
2018-11-30 09:50:00,171.53,171.9,171.41,171.72,12868.0,159.5558,159.9,159.4442,159.7326,12868.0
2018-11-30 09:55:00,171.74,171.79,171.59,171.59,12445.0,159.7512,159.7977,159.6116,159.6116,12445.0
2018-11-30 10:00:00,171.62,171.9,171.6,171.9,5884.0,159.6395,159.9,159.6209,159.9,5884.0
2018-11-30 10:05:00,171.83,172.22,171.81,172.22,7695.0,159.8349,160.1977,159.8163,160.1977,7695.0
2018-11-30 10:10:00,172.21,172.28,172.07,172.07,11819.0,160.1884,160.2535,160.0581,160.0581,11819.0
2018-11-30 10:15:00,172.05,172.15,171.99,172.06,19615.0,160.0395,160.1326,159.9837,160.0488,19615.0
2018-11-30 10:20:00,172.02,172.02,171.89,171.91,3700.0,160.0116,160.0116,159.8907,159.9093,3700.0
2018-11-30 10:25:00,171.94,172.21,171.92,172.19,20558.0,159.9372,160.1884,159.9186,160.1698,20558.0
2018-11-30 10:30:00,172.19,172.38,172.17,172.37,12872.0,160.1698,160.3465,160.1512,160.3372,12872.0
2018-11-30 10:35:00,172.3,172.39,172.23,172.23,13940.0,160.2721,160.3558,160.207,160.207,13940.0
2018-11-30 10:40:00,172.32,172.6,172.26,172.6,3932.0,160.2907,160.5511,160.2349,160.5511,3932.0
2018-11-30 10:45:00,172.53,172.65,172.47,172.62,5436.0,160.486,160.5976,160.4302,160.5697,5436.0
2018-11-30 10:50:00,172.58,172.58,172.28,172.33,7396.0,160.5325,160.5325,160.2535,160.3,7396.0
2018-11-30 10:55:00,172.36,172.36,172.14,172.27,4887.0,160.3279,160.3279,160.1232,160.2442,4887.0
2018-11-30 11:00:00,172.13,172.32,172.06,172.22,4432.0,160.1139,160.2907,160.0488,160.1977,4432.0
2018-11-30 11:05:00,172.24,172.32,172.1,172.13,6630.0,160.2163,160.2907,160.086,160.1139,6630.0
2018-11-30 11:10:00,172.13,172.23,172.07,172.1,15574.0,160.1139,160.207,160.0581,160.086,15574.0
2018-11-30 11:15:00,172.12,172.4,172.0,172.4,8192.0,160.1046,160.3651,159.993,160.3651,8192.0
2018-11-30 11:20:00,172.4,172.68,172.4,172.64,4812.0,160.3651,160.6256,160.3651,160.5883,4812.0
2018-11-30 11:25:00,172.66,172.66,172.42,172.56,8210.0,160.6069,160.6069,160.3837,160.5139,8210.0
2018-11-30 11:30:00,172.55,172.77,172.44,172.61,4160.0,160.5046,160.7093,160.4023,160.5604,4160.0
2018-11-30 11:35:00,172.57,172.57,172.32,172.47,2775.0,160.5232,160.5232,160.2907,160.4302,2775.0
2018-11-30 11:40:00,172.52,172.64,172.51,172.62,6000.0,160.4767,160.5883,160.4674,160.5697,6000.0
2018-11-30 11:45:00,172.66,172.74,172.53,172.71,3132.0,160.6069,160.6814,160.486,160.6535,3132.0
2018-11-30 11:50:00,172.75,172.75,172.62,172.62,2451.0,160.6907,160.6907,160.5697,160.5697,2451.0
2018-11-30 11:55:00,172.61,172.72,172.47,172.47,10425.0,160.5604,160.6628,160.4302,160.4302,10425.0
2018-11-30 12:00:00,172.46,172.67,172.45,172.56,12649.0,160.4209,160.6163,160.4116,160.5139,12649.0
2018-11-30 12:05:00,172.56,172.77,172.46,172.75,8958.0,160.5139,160.7093,160.4209,160.6907,8958.0
2018-11-30 12:10:00,172.77,172.83,172.71,172.83,1945.0,160.7093,160.7651,160.6535,160.7651,1945.0
2018-11-30 12:15:00,172.77,172.83,172.73,172.79,3100.0,160.7093,160.7651,160.6721,160.7279,3100.0
2018-11-30 12:20:00,172.84,172.89,172.75,172.82,5000.0,160.7744,160.8209,160.6907,160.7558,5000.0
2018-11-30 12:25:00,172.78,172.79,172.6,172.61,5055.0,160.7186,160.7279,160.5511,160.5604,5055.0
2018-11-30 12:30:00,172.57,172.67,172.44,172.47,6231.0,160.5232,160.6163,160.4023,160.4302,6231.0
2018-11-30 12:35:00,172.53,172.6,172.45,172.48,4417.0,160.486,160.5511,160.4116,160.4395,4417.0
2018-11-30 12:40:00,172.43,172.45,172.36,172.41,3235.0,160.393,160.4116,160.3279,160.3744,3235.0
2018-11-30 12:45:00,172.41,172.6,172.41,172.56,12000.0,160.3744,160.5511,160.3744,160.5139,12000.0
2018-11-30 12:50:00,172.53,172.61,172.46,172.46,2711.0,160.486,160.5604,160.4209,160.4209,2711.0
2018-11-30 12:55:00,172.43,172.43,172.37,172.4,2844.0,160.393,160.393,160.3372,160.3651,2844.0
2018-11-30 13:00:00,172.37,172.41,172.33,172.35,7510.0,160.3372,160.3744,160.3,160.3186,7510.0
2018-11-30 13:05:00,172.35,172.36,172.1,172.17,3000.0,160.3186,160.3279,160.086,160.1512,3000.0
2018-11-30 13:10:00,172.16,172.23,172.05,172.2,7098.0,160.1419,160.207,160.0395,160.1791,7098.0
2018-11-30 13:15:00,172.17,172.19,172.03,172.17,7120.0,160.1512,160.1698,160.0209,160.1512,7120.0
2018-11-30 13:20:00,172.2,172.32,172.15,172.31,11832.0,160.1791,160.2907,160.1326,160.2814,11832.0
2018-11-30 13:25:00,172.32,172.44,172.3,172.44,2400.0,160.2907,160.4023,160.2721,160.4023,2400.0
2018-11-30 13:30:00,172.48,172.91,172.48,172.75,10439.0,160.4395,160.8395,160.4395,160.6907,10439.0
2018-11-30 13:35:00,172.8,173.2,172.8,173.2,15850.0,160.7372,161.1093,160.7372,161.1093,15850.0
2018-11-30 13:40:00,173.18,173.61,173.18,173.61,6901.0,161.0906,161.4906,161.0906,161.4906,6901.0
2018-11-30 13:45:00,173.56,173.82,173.47,173.76,41280.0,161.4441,161.686,161.3604,161.6302,41280.0
2018-11-30 13:50:00,173.76,174.0,173.75,173.9,16763.0,161.6302,161.8534,161.6209,161.7604,16763.0
2018-11-30 13:55:00,173.97,173.98,173.62,173.79,19858.0,161.8255,161.8348,161.4999,161.6581,19858.0
2018-11-30 14:00:00,173.77,174.0,173.66,174.0,11064.0,161.6395,161.8534,161.5371,161.8534,11064.0
2018-11-30 14:05:00,174.0,174.0,173.65,173.7,14375.0,161.8534,161.8534,161.5278,161.5743,14375.0
2018-11-30 14:10:00,173.66,173.71,173.54,173.63,8548.0,161.5371,161.5837,161.4255,161.5092,8548.0
2018-11-30 14:15:00,173.62,173.87,173.62,173.65,10963.0,161.4999,161.7325,161.4999,161.5278,10963.0
2018-11-30 14:20:00,173.65,173.82,173.61,173.81,7951.0,161.5278,161.686,161.4906,161.6767,7951.0
2018-11-30 14:25:00,173.84,174.24,173.81,174.24,11091.0,161.7046,162.0767,161.6767,162.0767,11091.0
2018-11-30 14:30:00,174.22,174.23,174.0,174.02,10774.0,162.058,162.0674,161.8534,161.872,10774.0
2018-11-30 14:35:00,174.04,174.09,173.88,174.02,9249.0,161.8906,161.9371,161.7418,161.872,9249.0
2018-11-30 14:40:00,174.03,174.04,173.81,173.84,27261.0,161.8813,161.8906,161.6767,161.7046,27261.0
2018-11-30 14:45:00,173.86,173.88,173.76,173.87,36283.0,161.7232,161.7418,161.6302,161.7325,36283.0
2018-11-30 14:50:00,173.88,174.25,173.87,174.17,35599.0,161.7418,162.086,161.7325,162.0115,35599.0
2018-11-30 14:55:00,174.23,174.38,174.19,174.38,9108.0,162.0674,162.2069,162.0301,162.2069,9108.0
2018-11-30 15:00:00,174.45,174.47,174.3,174.43,12858.0,162.272,162.2906,162.1325,162.2534,12858.0
2018-11-30 15:05:00,174.47,174.9,174.44,174.9,8728.0,162.2906,162.6906,162.2627,162.6906,8728.0
2018-11-30 15:10:00,174.84,174.85,174.7,174.73,11477.0,162.6348,162.6441,162.5045,162.5324,11477.0
2018-11-30 15:15:00,174.7,174.99,174.66,174.67,21548.0,162.5045,162.7743,162.4673,162.4766,21548.0
2018-11-30 15:20:00,174.7,174.88,174.67,174.88,17217.0,162.5045,162.672,162.4766,162.672,17217.0
2018-11-30 15:25:00,174.86,174.96,174.8,174.89,21701.0,162.6534,162.7464,162.5976,162.6813,21701.0
2018-11-30 15:30:00,174.89,175.03,174.82,174.94,37788.0,162.6813,162.8115,162.6162,162.7278,37788.0
2018-11-30 15:35:00,174.93,175.08,174.91,175.0,19962.0,162.7185,162.858,162.6999,162.7836,19962.0
2018-11-30 15:40:00,174.99,175.08,174.91,174.97,26735.0,162.7743,162.858,162.6999,162.7557,26735.0
2018-11-30 15:45:00,174.95,174.97,174.79,174.95,38803.0,162.7371,162.7557,162.5883,162.7371,38803.0
2018-11-30 15:50:00,174.96,175.01,174.89,174.97,89043.0,162.7464,162.7929,162.6813,162.7557,89043.0
2018-11-30 15:55:00,174.97,175.5,174.75,175.41,217441.0,162.7557,163.2487,162.5511,163.165,217441.0
2018-12-03 09:30:00,175.65,176.0,174.51,174.51,51298.0,163.3882,163.7138,162.3278,162.3278,51298.0
2018-12-03 09:35:00,174.43,174.5,173.21,173.39,32096.0,162.2534,162.3185,161.1186,161.286,32096.0
2018-12-03 09:40:00,173.4,174.43,173.39,174.12,13121.0,161.2953,162.2534,161.286,161.965,13121.0
2018-12-03 09:45:00,174.17,174.23,173.63,173.65,10965.0,162.0115,162.0674,161.5092,161.5278,10965.0
2018-12-03 09:50:00,173.74,174.2,173.6,173.92,30646.0,161.6116,162.0394,161.4813,161.779,30646.0
2018-12-03 09:55:00,173.97,174.41,173.38,174.41,28140.0,161.8255,162.2348,161.2767,162.2348,28140.0
2018-12-03 10:00:00,174.37,175.12,174.27,175.06,15938.0,162.1976,162.8952,162.1046,162.8394,15938.0
2018-12-03 10:05:00,175.18,175.18,174.77,174.77,25588.0,162.951,162.951,162.5697,162.5697,25588.0
2018-12-03 10:10:00,174.71,174.82,174.46,174.52,9100.0,162.5138,162.6162,162.2813,162.3371,9100.0
2018-12-03 10:15:00,174.46,174.52,174.32,174.38,21773.0,162.2813,162.3371,162.1511,162.2069,21773.0
2018-12-03 10:20:00,174.48,175.0,174.43,174.79,38744.0,162.2999,162.7836,162.2534,162.5883,38744.0
2018-12-03 10:25:00,174.77,174.86,174.08,174.08,33110.0,162.5697,162.6534,161.9278,161.9278,33110.0
2018-12-03 10:30:00,174.06,174.23,173.81,174.1,12424.0,161.9092,162.0674,161.6767,161.9464,12424.0
2018-12-03 10:35:00,174.17,174.34,174.09,174.25,8143.0,162.0115,162.1697,161.9371,162.086,8143.0
2018-12-03 10:40:00,174.25,174.33,174.08,174.14,7200.0,162.086,162.1604,161.9278,161.9836,7200.0
2018-12-03 10:45:00,174.14,174.27,174.09,174.13,8459.0,161.9836,162.1046,161.9371,161.9743,8459.0
2018-12-03 10:50:00,174.07,174.08,173.51,173.64,13877.0,161.9185,161.9278,161.3976,161.5185,13877.0
2018-12-03 10:55:00,173.58,173.59,173.22,173.3,47579.0,161.4627,161.472,161.1279,161.2023,47579.0
2018-12-03 11:00:00,173.32,173.65,173.12,173.53,8237.0,161.2209,161.5278,161.0348,161.4162,8237.0
2018-12-03 11:05:00,173.53,173.68,173.4,173.52,13899.0,161.4162,161.5557,161.2953,161.4069,13899.0
2018-12-03 11:10:00,173.64,173.87,173.61,173.84,9547.0,161.5185,161.7325,161.4906,161.7046,9547.0
2018-12-03 11:15:00,173.86,174.06,173.84,173.98,9415.0,161.7232,161.9092,161.7046,161.8348,9415.0
2018-12-03 11:20:00,173.98,173.98,173.47,173.47,16289.0,161.8348,161.8348,161.3604,161.3604,16289.0
2018-12-03 11:25:00,173.37,173.65,173.24,173.65,19430.0,161.2674,161.5278,161.1465,161.5278,19430.0
2018-12-03 11:30:00,173.63,173.83,173.53,173.58,13427.0,161.5092,161.6953,161.4162,161.4627,13427.0
2018-12-03 11:35:00,173.59,173.65,173.37,173.42,12498.0,161.472,161.5278,161.2674,161.3139,12498.0
2018-12-03 11:40:00,173.47,173.55,173.34,173.44,6437.0,161.3604,161.4348,161.2395,161.3325,6437.0
2018-12-03 11:45:00,173.44,173.44,173.16,173.16,6004.0,161.3325,161.3325,161.072,161.072,6004.0
2018-12-03 11:50:00,173.22,173.38,173.03,173.05,7839.0,161.1279,161.2767,160.9511,160.9697,7839.0
2018-12-03 11:55:00,172.98,173.39,172.87,173.39,14965.0,160.9046,161.286,160.8023,161.286,14965.0
2018-12-03 12:00:00,173.45,173.64,173.4,173.49,5261.0,161.3418,161.5185,161.2953,161.379,5261.0
2018-12-03 12:05:00,173.56,173.65,173.5,173.65,3598.0,161.4441,161.5278,161.3883,161.5278,3598.0
2018-12-03 12:10:00,173.64,173.64,173.31,173.31,5628.0,161.5185,161.5185,161.2116,161.2116,5628.0
2018-12-03 12:15:00,173.31,173.61,173.31,173.52,5811.0,161.2116,161.4906,161.2116,161.4069,5811.0
2018-12-03 12:20:00,173.49,173.53,173.39,173.49,8178.0,161.379,161.4162,161.286,161.379,8178.0
2018-12-03 12:25:00,173.49,173.66,173.47,173.66,7031.0,161.379,161.5371,161.3604,161.5371,7031.0
2018-12-03 12:30:00,173.68,173.84,173.67,173.76,12255.0,161.5557,161.7046,161.5464,161.6302,12255.0
2018-12-03 12:35:00,173.79,173.8,173.68,173.7,19335.0,161.6581,161.6674,161.5557,161.5743,19335.0
2018-12-03 12:40:00,173.69,173.73,173.55,173.56,5705.0,161.565,161.6023,161.4348,161.4441,5705.0
2018-12-03 12:45:00,173.54,173.63,173.47,173.55,12571.0,161.4255,161.5092,161.3604,161.4348,12571.0
2018-12-03 12:50:00,173.55,173.57,173.31,173.49,7983.0,161.4348,161.4534,161.2116,161.379,7983.0
2018-12-03 12:55:00,173.43,173.65,173.43,173.56,8008.0,161.3232,161.5278,161.3232,161.4441,8008.0
2018-12-03 13:00:00,173.66,173.84,173.66,173.71,18553.0,161.5371,161.7046,161.5371,161.5837,18553.0
2018-12-03 13:05:00,173.75,173.88,173.65,173.83,13039.0,161.6209,161.7418,161.5278,161.6953,13039.0
2018-12-03 13:10:00,173.76,173.88,173.69,173.72,6799.0,161.6302,161.7418,161.565,161.593,6799.0
2018-12-03 13:15:00,173.76,173.86,173.75,173.86,8928.0,161.6302,161.7232,161.6209,161.7232,8928.0
2018-12-03 13:20:00,173.84,174.25,173.83,174.25,6276.0,161.7046,162.086,161.6953,162.086,6276.0
2018-12-03 13:25:00,174.3,174.54,174.21,174.54,3846.0,162.1325,162.3557,162.0487,162.3557,3846.0
2018-12-03 13:30:00,174.52,174.64,174.41,174.61,8470.0,162.3371,162.4487,162.2348,162.4208,8470.0
2018-12-03 13:35:00,174.59,174.59,174.11,174.33,10154.0,162.4022,162.4022,161.9557,162.1604,10154.0
2018-12-03 13:40:00,174.42,174.52,174.4,174.45,8712.0,162.2441,162.3371,162.2255,162.272,8712.0
2018-12-03 13:45:00,174.56,174.6,174.36,174.51,6388.0,162.3743,162.4115,162.1883,162.3278,6388.0
2018-12-03 13:50:00,174.54,174.83,174.54,174.83,6806.0,162.3557,162.6255,162.3557,162.6255,6806.0
2018-12-03 13:55:00,174.83,174.83,174.52,174.62,4097.0,162.6255,162.6255,162.3371,162.4301,4097.0
2018-12-03 14:00:00,174.64,174.66,174.24,174.25,13193.0,162.4487,162.4673,162.0767,162.086,13193.0
2018-12-03 14:05:00,174.13,174.13,173.67,173.87,6600.0,161.9743,161.9743,161.5464,161.7325,6600.0
2018-12-03 14:10:00,173.91,174.07,173.75,173.89,5970.0,161.7697,161.9185,161.6209,161.7511,5970.0
2018-12-03 14:15:00,173.89,174.23,173.71,174.17,10508.0,161.7511,162.0674,161.5837,162.0115,10508.0
2018-12-03 14:20:00,174.17,174.18,173.98,174.03,11519.0,162.0115,162.0208,161.8348,161.8813,11519.0
2018-12-03 14:25:00,174.04,174.14,173.87,173.99,13894.0,161.8906,161.9836,161.7325,161.8441,13894.0
2018-12-03 14:30:00,173.99,173.99,173.81,173.81,14044.0,161.8441,161.8441,161.6767,161.6767,14044.0
2018-12-03 14:35:00,173.88,173.95,173.73,173.81,10552.0,161.7418,161.8069,161.6023,161.6767,10552.0
2018-12-03 14:40:00,173.8,173.87,173.59,173.67,9068.0,161.6674,161.7325,161.472,161.5464,9068.0
2018-12-03 14:45:00,173.72,174.27,173.7,174.27,23745.0,161.593,162.1046,161.5743,162.1046,23745.0
2018-12-03 14:50:00,174.31,174.47,173.76,173.89,17117.0,162.1418,162.2906,161.6302,161.7511,17117.0
2018-12-03 14:55:00,173.84,173.92,173.72,173.89,7871.0,161.7046,161.779,161.593,161.7511,7871.0
2018-12-03 15:00:00,173.87,173.9,173.73,173.76,22400.0,161.7325,161.7604,161.6023,161.6302,22400.0
2018-12-03 15:05:00,173.7,174.1,173.69,173.91,9924.0,161.5743,161.9464,161.565,161.7697,9924.0
2018-12-03 15:10:00,173.91,174.24,173.91,174.24,16369.0,161.7697,162.0767,161.7697,162.0767,16369.0
2018-12-03 15:15:00,174.24,174.36,174.11,174.19,19327.0,162.0767,162.1883,161.9557,162.0301,19327.0
2018-12-03 15:20:00,174.19,174.29,173.76,173.82,36700.0,162.0301,162.1232,161.6302,161.686,36700.0
2018-12-03 15:25:00,173.82,173.97,173.67,173.94,14782.0,161.686,161.8255,161.5464,161.7976,14782.0
2018-12-03 15:30:00,173.97,174.46,173.89,174.44,28273.0,161.8255,162.2813,161.7511,162.2627,28273.0
2018-12-03 15:35:00,174.45,174.62,174.45,174.56,13969.0,162.272,162.4301,162.272,162.3743,13969.0
2018-12-03 15:40:00,174.51,174.53,174.3,174.32,18092.0,162.3278,162.3464,162.1325,162.1511,18092.0
2018-12-03 15:45:00,174.33,174.42,173.84,173.85,33052.0,162.1604,162.2441,161.7046,161.7139,33052.0
2018-12-03 15:50:00,173.89,173.9,173.6,173.72,36329.0,161.7511,161.7604,161.4813,161.593,36329.0
2018-12-03 15:55:00,173.74,174.14,173.68,173.9,86103.0,161.6116,161.9836,161.5557,161.7604,86103.0
2018-12-04 09:30:00,173.89,174.91,173.74,174.9,41976.0,161.7511,162.6999,161.6116,162.6906,41976.0
2018-12-04 09:35:00,175.0,175.09,174.87,175.04,73515.0,162.7836,162.8673,162.6627,162.8208,73515.0
2018-12-04 09:40:00,175.09,175.24,174.9,175.03,23070.0,162.8673,163.0068,162.6906,162.8115,23070.0
2018-12-04 09:45:00,175.03,175.15,174.82,174.89,34522.0,162.8115,162.9231,162.6162,162.6813,34522.0
2018-12-04 09:50:00,174.89,175.01,174.46,174.76,8157.0,162.6813,162.7929,162.2813,162.5604,8157.0
2018-12-04 09:55:00,174.85,175.11,174.56,174.72,31445.0,162.6441,162.8859,162.3743,162.5231,31445.0
2018-12-04 10:00:00,174.73,175.05,174.67,174.93,7827.0,162.5324,162.8301,162.4766,162.7185,7827.0
2018-12-04 10:05:00,174.93,175.09,174.92,175.03,13881.0,162.7185,162.8673,162.7092,162.8115,13881.0
2018-12-04 10:10:00,175.08,175.08,174.7,174.75,8115.0,162.858,162.858,162.5045,162.5511,8115.0
2018-12-04 10:15:00,174.71,175.0,174.63,174.82,9135.0,162.5138,162.7836,162.4394,162.6162,9135.0
2018-12-04 10:20:00,174.84,174.89,174.64,174.86,4591.0,162.6348,162.6813,162.4487,162.6534,4591.0
2018-12-04 10:25:00,174.78,175.17,174.77,175.12,8313.0,162.579,162.9417,162.5697,162.8952,8313.0
2018-12-04 10:30:00,175.07,175.12,174.68,174.72,22927.0,162.8487,162.8952,162.4859,162.5231,22927.0
2018-12-04 10:35:00,174.77,174.97,174.65,174.66,4929.0,162.5697,162.7557,162.458,162.4673,4929.0
2018-12-04 10:40:00,174.73,174.91,174.71,174.81,11856.0,162.5324,162.6999,162.5138,162.6069,11856.0
2018-12-04 10:45:00,174.81,174.95,174.69,174.95,7020.0,162.6069,162.7371,162.4952,162.7371,7020.0
2018-12-04 10:50:00,175.0,175.0,174.34,174.34,8019.0,162.7836,162.7836,162.1697,162.1697,8019.0
2018-12-04 10:55:00,174.25,174.32,174.03,174.03,5266.0,162.086,162.1511,161.8813,161.8813,5266.0
2018-12-04 11:00:00,174.03,174.03,173.68,173.89,7227.0,161.8813,161.8813,161.5557,161.7511,7227.0
2018-12-04 11:05:00,173.92,174.07,173.83,174.07,10136.0,161.779,161.9185,161.6953,161.9185,10136.0
2018-12-04 11:10:00,174.03,174.04,173.92,173.95,4235.0,161.8813,161.8906,161.779,161.8069,4235.0
2018-12-04 11:15:00,173.92,174.17,173.92,174.09,10103.0,161.779,162.0115,161.779,161.9371,10103.0
2018-12-04 11:20:00,174.02,174.63,174.02,174.53,4687.0,161.872,162.4394,161.872,162.3464,4687.0
2018-12-04 11:25:00,174.59,174.66,174.29,174.46,9700.0,162.4022,162.4673,162.1232,162.2813,9700.0
2018-12-04 11:30:00,174.5,174.63,174.5,174.62,3643.0,162.3185,162.4394,162.3185,162.4301,3643.0
2018-12-04 11:35:00,174.59,174.97,174.59,174.97,6189.0,162.4022,162.7557,162.4022,162.7557,6189.0
2018-12-04 11:40:00,175.01,175.07,174.9,174.97,6450.0,162.7929,162.8487,162.6906,162.7557,6450.0
2018-12-04 11:45:00,174.92,175.1,174.69,174.93,5901.0,162.7092,162.8766,162.4952,162.7185,5901.0
2018-12-04 11:50:00,174.91,174.91,174.61,174.76,6727.0,162.6999,162.6999,162.4208,162.5604,6727.0
2018-12-04 11:55:00,174.74,174.8,174.19,174.3,4843.0,162.5417,162.5976,162.0301,162.1325,4843.0
2018-12-04 12:00:00,174.25,174.26,173.99,174.11,22577.0,162.086,162.0953,161.8441,161.9557,22577.0
2018-12-04 12:05:00,174.06,174.12,173.32,173.37,12352.0,161.9092,161.965,161.2209,161.2674,12352.0
2018-12-04 12:10:00,173.38,173.52,173.09,173.14,10792.0,161.2767,161.4069,161.0069,161.0534,10792.0
2018-12-04 12:15:00,173.14,173.18,172.88,173.02,6344.0,161.0534,161.0906,160.8116,160.9418,6344.0
2018-12-04 12:20:00,173.09,173.09,172.62,172.63,4801.0,161.0069,161.0069,160.5697,160.579,4801.0
2018-12-04 12:25:00,172.71,172.81,172.38,172.38,6551.0,160.6535,160.7465,160.3465,160.3465,6551.0
2018-12-04 12:30:00,172.37,172.43,171.83,172.2,11668.0,160.3372,160.393,159.8349,160.1791,11668.0
2018-12-04 12:35:00,172.35,172.86,172.28,172.84,15372.0,160.3186,160.793,160.2535,160.7744,15372.0
2018-12-04 12:40:00,172.78,173.31,172.75,173.02,23626.0,160.7186,161.2116,160.6907,160.9418,23626.0
2018-12-04 12:45:00,173.0,173.17,172.97,173.05,9165.0,160.9232,161.0813,160.8953,160.9697,9165.0
2018-12-04 12:50:00,173.07,173.35,173.0,173.35,7235.0,160.9883,161.2488,160.9232,161.2488,7235.0
2018-12-04 12:55:00,173.5,173.74,173.43,173.48,12267.0,161.3883,161.6116,161.3232,161.3697,12267.0
2018-12-04 13:00:00,173.49,173.57,173.29,173.39,8658.0,161.379,161.4534,161.193,161.286,8658.0
2018-12-04 13:05:00,173.31,173.48,173.27,173.38,20991.0,161.2116,161.3697,161.1744,161.2767,20991.0
2018-12-04 13:10:00,173.38,173.55,173.26,173.26,13056.0,161.2767,161.4348,161.1651,161.1651,13056.0
2018-12-04 13:15:00,173.29,173.47,173.16,173.31,7626.0,161.193,161.3604,161.072,161.2116,7626.0
2018-12-04 13:20:00,173.31,173.34,173.14,173.14,5543.0,161.2116,161.2395,161.0534,161.0534,5543.0
2018-12-04 13:25:00,173.18,173.18,172.17,172.36,6439.0,161.0906,161.0906,160.1512,160.3279,6439.0
2018-12-04 13:30:00,172.29,172.62,172.29,172.53,2165.0,160.2628,160.5697,160.2628,160.486,2165.0
2018-12-04 13:35:00,172.5,172.54,172.02,172.1,4957.0,160.4581,160.4953,160.0116,160.086,4957.0
2018-12-04 13:40:00,171.96,172.27,171.75,172.26,5763.0,159.9558,160.2442,159.7605,160.2349,5763.0
2018-12-04 13:45:00,172.18,172.45,172.08,172.36,3401.0,160.1605,160.4116,160.0674,160.3279,3401.0
2018-12-04 13:50:00,172.42,172.42,171.94,172.15,11370.0,160.3837,160.3837,159.9372,160.1326,11370.0
2018-12-04 13:55:00,172.21,172.91,172.21,172.86,4138.0,160.1884,160.8395,160.1884,160.793,4138.0
2018-12-04 14:00:00,172.87,172.87,172.55,172.61,5662.0,160.8023,160.8023,160.5046,160.5604,5662.0
2018-12-04 14:05:00,172.54,173.03,172.54,173.0,4838.0,160.4953,160.9511,160.4953,160.9232,4838.0
2018-12-04 14:10:00,172.97,173.32,172.89,173.32,25026.0,160.8953,161.2209,160.8209,161.2209,25026.0
2018-12-04 14:15:00,173.34,173.49,173.16,173.23,29184.0,161.2395,161.379,161.072,161.1372,29184.0
2018-12-04 14:20:00,173.25,173.31,173.1,173.13,12728.0,161.1558,161.2116,161.0162,161.0441,12728.0
2018-12-04 14:25:00,173.13,173.13,172.71,172.77,13691.0,161.0441,161.0441,160.6535,160.7093,13691.0
2018-12-04 14:30:00,172.81,173.13,172.79,173.13,8638.0,160.7465,161.0441,160.7279,161.0441,8638.0
2018-12-04 14:35:00,173.05,173.12,172.93,173.12,5755.0,160.9697,161.0348,160.8581,161.0348,5755.0
2018-12-04 14:40:00,173.16,173.18,172.9,173.03,7078.0,161.072,161.0906,160.8302,160.9511,7078.0
2018-12-04 14:45:00,173.0,173.49,172.94,173.35,10596.0,160.9232,161.379,160.8674,161.2488,10596.0
2018-12-04 14:50:00,173.35,173.42,173.22,173.29,9731.0,161.2488,161.3139,161.1279,161.193,9731.0
2018-12-04 14:55:00,173.35,173.5,172.86,172.89,14068.0,161.2488,161.3883,160.793,160.8209,14068.0
2018-12-04 15:00:00,172.85,172.85,172.53,172.67,6824.0,160.7837,160.7837,160.486,160.6163,6824.0
2018-12-04 15:05:00,172.59,172.73,172.54,172.6,6554.0,160.5418,160.6721,160.4953,160.5511,6554.0
2018-12-04 15:10:00,172.65,172.67,172.45,172.61,15698.0,160.5976,160.6163,160.4116,160.5604,15698.0
2018-12-04 15:15:00,172.65,172.92,172.52,172.62,17690.0,160.5976,160.8488,160.4767,160.5697,17690.0
2018-12-04 15:20:00,172.65,172.87,172.2,172.22,9764.0,160.5976,160.8023,160.1791,160.1977,9764.0
2018-12-04 15:25:00,172.27,172.66,172.2,172.24,16761.0,160.2442,160.6069,160.1791,160.2163,16761.0
2018-12-04 15:30:00,172.29,172.51,172.09,172.45,27680.0,160.2628,160.4674,160.0767,160.4116,27680.0
2018-12-04 15:35:00,172.49,172.65,172.15,172.22,13142.0,160.4488,160.5976,160.1326,160.1977,13142.0
2018-12-04 15:40:00,172.17,172.3,172.04,172.2,18691.0,160.1512,160.2721,160.0302,160.1791,18691.0
2018-12-04 15:45:00,172.15,172.4,172.04,172.34,27643.0,160.1326,160.3651,160.0302,160.3093,27643.0
2018-12-04 15:50:00,172.38,172.45,172.09,172.24,25441.0,160.3465,160.4116,160.0767,160.2163,25441.0
2018-12-04 15:55:00,172.2,172.33,171.86,172.22,86293.0,160.1791,160.3,159.8628,160.1977,86293.0
2018-12-06 09:30:00,170.42,171.15,169.69,171.15,21426.0,158.5233,159.2024,157.8443,159.2024,21426.0
2018-12-06 09:35:00,170.69,171.22,170.31,171.02,4863.0,158.7745,159.2675,158.421,159.0814,4863.0
2018-12-06 09:40:00,170.88,170.92,170.38,170.89,6350.0,158.9512,158.9884,158.4861,158.9605,6350.0
2018-12-06 09:45:00,170.83,171.1,170.52,170.56,6174.0,158.9047,159.1558,158.6163,158.6535,6174.0
2018-12-06 09:50:00,170.57,170.57,169.0,169.0,14092.0,158.6628,158.6628,157.2024,157.2024,14092.0
2018-12-06 09:55:00,168.92,169.26,168.85,169.16,8448.0,157.128,157.4443,157.0629,157.3513,8448.0
2018-12-06 10:00:00,169.08,169.33,168.91,169.27,9587.0,157.2769,157.5094,157.1187,157.4536,9587.0
2018-12-06 10:05:00,169.13,169.26,168.77,168.92,8140.0,157.3234,157.4443,156.9885,157.128,8140.0
2018-12-06 10:10:00,168.91,169.03,168.6,168.63,10351.0,157.1187,157.2304,156.8304,156.8583,10351.0
2018-12-06 10:15:00,168.75,169.2,168.23,168.52,8624.0,156.9699,157.3885,156.4862,156.756,8624.0
2018-12-06 10:20:00,168.36,168.87,168.28,168.38,8556.0,156.6071,157.0815,156.5327,156.6257,8556.0
2018-12-06 10:25:00,168.4,168.9,168.21,168.58,10130.0,156.6443,157.1094,156.4676,156.8118,10130.0
2018-12-06 10:30:00,168.5,168.72,168.2,168.22,6900.0,156.7374,156.942,156.4583,156.4769,6900.0
2018-12-06 10:35:00,168.39,168.55,167.88,168.19,9142.0,156.635,156.7839,156.1606,156.449,9142.0
2018-12-06 10:40:00,168.34,168.95,168.34,168.85,11186.0,156.5885,157.1559,156.5885,157.0629,11186.0
2018-12-06 10:45:00,168.91,169.14,168.64,168.8,23145.0,157.1187,157.3327,156.8676,157.0164,23145.0
2018-12-06 10:50:00,168.8,169.29,168.45,169.26,12164.0,157.0164,157.4722,156.6908,157.4443,12164.0
2018-12-06 10:55:00,169.12,169.2,168.75,168.77,17375.0,157.3141,157.3885,156.9699,156.9885,17375.0
2018-12-06 11:00:00,168.69,168.93,168.34,168.5,9351.0,156.9141,157.1373,156.5885,156.7374,9351.0
2018-12-06 11:05:00,168.51,168.67,168.28,168.42,11427.0,156.7467,156.8955,156.5327,156.6629,11427.0
2018-12-06 11:10:00,168.42,168.43,167.77,167.88,14464.0,156.6629,156.6722,156.0583,156.1606,14464.0
2018-12-06 11:15:00,167.84,168.04,167.57,167.67,12636.0,156.1234,156.3095,155.8723,155.9653,12636.0
2018-12-06 11:20:00,167.68,167.96,167.6,167.66,13450.0,155.9746,156.235,155.9002,155.956,13450.0
2018-12-06 11:25:00,167.66,167.77,167.15,167.33,13830.0,155.956,156.0583,155.4816,155.649,13830.0
2018-12-06 11:30:00,167.33,168.24,167.31,167.95,12595.0,155.649,156.4955,155.6304,156.2257,12595.0
2018-12-06 11:35:00,168.06,168.48,168.06,168.22,7098.0,156.3281,156.7187,156.3281,156.4769,7098.0
2018-12-06 11:40:00,168.06,168.27,167.86,168.23,6477.0,156.3281,156.5234,156.142,156.4862,6477.0
2018-12-06 11:45:00,168.1,168.44,167.97,168.24,6310.0,156.3653,156.6815,156.2443,156.4955,6310.0
2018-12-06 11:50:00,168.01,168.71,167.93,168.41,5865.0,156.2816,156.9327,156.2071,156.6536,5865.0
2018-12-06 11:55:00,168.48,168.61,168.24,168.61,7722.0,156.7187,156.8397,156.4955,156.8397,7722.0
2018-12-06 12:00:00,168.49,168.61,168.25,168.56,9537.0,156.728,156.8397,156.5048,156.7932,9537.0
2018-12-06 12:05:00,168.42,168.89,168.33,168.5,11279.0,156.6629,157.1001,156.5792,156.7374,11279.0
2018-12-06 12:10:00,168.5,168.71,168.36,168.7,9100.0,156.7374,156.9327,156.6071,156.9234,9100.0
2018-12-06 12:15:00,168.77,169.03,168.72,169.03,10140.0,156.9885,157.2304,156.942,157.2304,10140.0
2018-12-06 12:20:00,168.83,169.17,168.74,169.04,9334.0,157.0443,157.3606,156.9606,157.2397,9334.0
2018-12-06 12:25:00,169.2,169.5,169.11,169.44,9600.0,157.3885,157.6675,157.3048,157.6117,9600.0
2018-12-06 12:30:00,169.44,169.66,169.4,169.57,7439.0,157.6117,157.8164,157.5745,157.7327,7439.0
2018-12-06 12:35:00,169.51,169.6,169.01,169.21,11067.0,157.6768,157.7606,157.2117,157.3978,11067.0
2018-12-06 12:40:00,169.2,169.54,169.18,169.54,7675.0,157.3885,157.7048,157.3699,157.7048,7675.0
2018-12-06 12:45:00,169.46,170.11,169.45,169.9,5986.0,157.6303,158.235,157.621,158.0396,5986.0
2018-12-06 12:50:00,169.8,170.09,169.63,170.09,3330.0,157.9466,158.2164,157.7885,158.2164,3330.0
2018-12-06 12:55:00,170.09,170.1,169.77,169.84,7280.0,158.2164,158.2257,157.9187,157.9838,7280.0
2018-12-06 13:00:00,169.76,169.89,169.58,169.58,10633.0,157.9094,158.0303,157.742,157.742,10633.0
2018-12-06 13:05:00,169.55,169.65,169.02,169.14,7100.0,157.7141,157.8071,157.2211,157.3327,7100.0
2018-12-06 13:10:00,169.03,169.04,168.62,168.83,24035.0,157.2304,157.2397,156.849,157.0443,24035.0
2018-12-06 13:15:00,168.78,168.9,168.6,168.63,8430.0,156.9978,157.1094,156.8304,156.8583,8430.0
2018-12-06 13:20:00,168.57,168.91,168.34,168.91,5394.0,156.8025,157.1187,156.5885,157.1187,5394.0
2018-12-06 13:25:00,168.91,168.99,168.72,168.72,5362.0,157.1187,157.1931,156.942,156.942,5362.0
2018-12-06 13:30:00,168.62,168.62,168.18,168.34,8147.0,156.849,156.849,156.4397,156.5885,8147.0
2018-12-06 13:35:00,168.34,168.63,168.12,168.49,9964.0,156.5885,156.8583,156.3839,156.728,9964.0
2018-12-06 13:40:00,168.59,168.89,168.59,168.68,8828.0,156.8211,157.1001,156.8211,156.9048,8828.0
2018-12-06 13:45:00,168.82,169.18,168.76,169.18,6530.0,157.035,157.3699,156.9792,157.3699,6530.0
2018-12-06 13:50:00,169.29,169.55,169.12,169.39,6376.0,157.4722,157.7141,157.3141,157.5652,6376.0
2018-12-06 13:55:00,169.43,169.66,169.37,169.66,8376.0,157.6024,157.8164,157.5466,157.8164,8376.0
2018-12-06 14:00:00,169.71,170.1,169.71,170.01,11661.0,157.8629,158.2257,157.8629,158.1419,11661.0
2018-12-06 14:05:00,169.96,170.07,169.67,169.76,16440.0,158.0954,158.1978,157.8257,157.9094,16440.0
2018-12-06 14:10:00,169.7,169.77,169.46,169.62,11483.0,157.8536,157.9187,157.6303,157.7792,11483.0
2018-12-06 14:15:00,169.58,169.86,169.13,169.22,12921.0,157.742,158.0024,157.3234,157.4071,12921.0
2018-12-06 14:20:00,169.34,169.54,169.16,169.21,9391.0,157.5187,157.7048,157.3513,157.3978,9391.0
2018-12-06 14:25:00,169.31,169.6,169.3,169.58,4483.0,157.4908,157.7606,157.4815,157.742,4483.0
2018-12-06 14:30:00,169.71,169.71,169.25,169.53,6719.0,157.8629,157.8629,157.435,157.6954,6719.0
2018-12-06 14:35:00,169.58,169.66,169.23,169.35,10522.0,157.742,157.8164,157.4164,157.528,10522.0
2018-12-06 14:40:00,169.43,169.72,169.38,169.43,7285.0,157.6024,157.8722,157.5559,157.6024,7285.0
2018-12-06 14:45:00,169.42,169.58,168.88,169.14,14778.0,157.5931,157.742,157.0908,157.3327,14778.0
2018-12-06 14:50:00,169.22,170.2,169.22,170.17,10210.0,157.4071,158.3187,157.4071,158.2908,10210.0
2018-12-06 14:55:00,170.18,170.33,169.89,170.32,10568.0,158.3001,158.4396,158.0303,158.4303,10568.0
2018-12-06 15:00:00,170.37,170.75,170.27,170.39,10677.0,158.4768,158.8303,158.3838,158.4954,10677.0
2018-12-06 15:05:00,170.28,170.28,169.92,170.2,7134.0,158.3931,158.3931,158.0582,158.3187,7134.0
2018-12-06 15:10:00,170.21,170.35,170.05,170.18,11013.0,158.328,158.4582,158.1791,158.3001,11013.0
2018-12-06 15:15:00,170.13,170.36,170.03,170.29,9930.0,158.2536,158.4675,158.1605,158.4024,9930.0
2018-12-06 15:20:00,170.29,170.29,170.08,170.13,7766.0,158.4024,158.4024,158.2071,158.2536,7766.0
2018-12-06 15:25:00,170.15,170.54,170.15,170.5,9589.0,158.2722,158.6349,158.2722,158.5977,9589.0
2018-12-06 15:30:00,170.44,171.47,170.44,171.25,16103.0,158.5419,159.5,158.5419,159.2954,16103.0
2018-12-06 15:35:00,171.21,171.32,171.08,171.25,10173.0,159.2582,159.3605,159.1372,159.2954,10173.0
2018-12-06 15:40:00,171.21,171.37,170.96,171.3,20548.0,159.2582,159.407,159.0256,159.3419,20548.0
2018-12-06 15:45:00,171.3,172.1,171.3,172.1,40723.0,159.3419,160.086,159.3419,160.086,40723.0
2018-12-06 15:50:00,172.1,172.27,171.93,172.17,43976.0,160.086,160.2442,159.9279,160.1512,43976.0
2018-12-06 15:55:00,172.08,172.32,172.07,172.3,72817.0,160.0674,160.2907,160.0581,160.2721,72817.0
2018-12-07 09:30:00,172.02,172.15,171.47,171.58,12969.0,160.0116,160.1326,159.5,159.6023,12969.0
2018-12-07 09:35:00,171.42,171.93,171.38,171.93,3100.0,159.4535,159.9279,159.4163,159.9279,3100.0
2018-12-07 09:40:00,172.02,172.26,171.85,172.18,5423.0,160.0116,160.2349,159.8535,160.1605,5423.0
2018-12-07 09:45:00,172.16,172.23,171.6,171.77,13330.0,160.1419,160.207,159.6209,159.7791,13330.0
2018-12-07 09:50:00,171.49,171.67,171.27,171.53,6700.0,159.5186,159.6861,159.314,159.5558,6700.0
2018-12-07 09:55:00,171.44,171.65,171.29,171.59,3700.0,159.4721,159.6675,159.3326,159.6116,3700.0
2018-12-07 10:00:00,171.5,171.74,171.5,171.71,3077.0,159.5279,159.7512,159.5279,159.7233,3077.0
2018-12-07 10:05:00,171.8,171.8,171.35,171.35,6507.0,159.807,159.807,159.3884,159.3884,6507.0
2018-12-07 10:10:00,171.33,171.34,171.0,171.03,10412.0,159.3698,159.3791,159.0628,159.0907,10412.0
2018-12-07 10:15:00,171.01,171.02,170.19,170.42,4379.0,159.0721,159.0814,158.3094,158.5233,4379.0
2018-12-07 10:20:00,170.49,170.56,169.91,170.14,7408.0,158.5884,158.6535,158.0489,158.2629,7408.0
2018-12-07 10:25:00,170.08,170.35,169.78,170.35,7649.0,158.2071,158.4582,157.928,158.4582,7649.0
2018-12-07 10:30:00,170.36,170.63,170.26,170.27,11192.0,158.4675,158.7187,158.3745,158.3838,11192.0
2018-12-07 10:35:00,170.3,170.3,169.64,170.03,5220.0,158.4117,158.4117,157.7978,158.1605,5220.0
2018-12-07 10:40:00,169.99,170.22,169.8,170.12,12741.0,158.1233,158.3373,157.9466,158.2443,12741.0
2018-12-07 10:45:00,170.15,170.45,170.13,170.33,4509.0,158.2722,158.5512,158.2536,158.4396,4509.0
2018-12-07 10:50:00,170.19,170.61,170.1,170.53,7100.0,158.3094,158.7001,158.2257,158.6256,7100.0
2018-12-07 10:55:00,170.49,170.8,170.48,170.77,4040.0,158.5884,158.8768,158.5791,158.8489,4040.0
2018-12-07 11:00:00,170.78,170.88,170.2,170.24,18645.0,158.8582,158.9512,158.3187,158.3559,18645.0
2018-12-07 11:05:00,170.29,170.61,170.26,170.56,8296.0,158.4024,158.7001,158.3745,158.6535,8296.0
2018-12-07 11:10:00,170.61,170.81,170.21,170.24,14278.0,158.7001,158.8861,158.328,158.3559,14278.0
2018-12-07 11:15:00,170.14,170.25,169.74,169.74,7077.0,158.2629,158.3652,157.8908,157.8908,7077.0
2018-12-07 11:20:00,169.76,169.76,169.2,169.2,5230.0,157.9094,157.9094,157.3885,157.3885,5230.0
2018-12-07 11:25:00,169.16,169.25,169.01,169.05,10400.0,157.3513,157.435,157.2117,157.249,10400.0
2018-12-07 11:30:00,169.09,169.54,169.01,169.37,5203.0,157.2862,157.7048,157.2117,157.5466,5203.0
2018-12-07 11:35:00,169.42,169.59,169.27,169.59,5923.0,157.5931,157.7513,157.4536,157.7513,5923.0
2018-12-07 11:40:00,169.68,169.86,169.47,169.84,7586.0,157.835,158.0024,157.6396,157.9838,7586.0
2018-12-07 11:45:00,169.83,169.87,169.73,169.79,6100.0,157.9745,158.0117,157.8815,157.9373,6100.0
2018-12-07 11:50:00,169.73,169.77,169.29,169.29,7860.0,157.8815,157.9187,157.4722,157.4722,7860.0
2018-12-07 11:55:00,169.2,169.24,168.98,168.99,6319.0,157.3885,157.4257,157.1838,157.1931,6319.0
2018-12-07 12:00:00,168.99,169.36,168.95,169.25,6403.0,157.1931,157.5373,157.1559,157.435,6403.0
2018-12-07 12:05:00,169.28,169.33,169.04,169.09,12032.0,157.4629,157.5094,157.2397,157.2862,12032.0
2018-12-07 12:10:00,168.98,169.49,168.94,169.49,10400.0,157.1838,157.6582,157.1466,157.6582,10400.0
2018-12-07 12:15:00,169.46,169.62,169.13,169.26,11022.0,157.6303,157.7792,157.3234,157.4443,11022.0
2018-12-07 12:20:00,169.23,169.73,169.23,169.54,9800.0,157.4164,157.8815,157.4164,157.7048,9800.0
2018-12-07 12:25:00,169.52,169.59,169.24,169.38,6229.0,157.6861,157.7513,157.4257,157.5559,6229.0
2018-12-07 12:30:00,169.28,169.35,168.99,169.06,5506.0,157.4629,157.528,157.1931,157.2583,5506.0
2018-12-07 12:35:00,168.96,169.1,168.67,168.74,4502.0,157.1652,157.2955,156.8955,156.9606,4502.0
2018-12-07 12:40:00,168.69,168.94,168.6,168.91,4460.0,156.9141,157.1466,156.8304,157.1187,4460.0
2018-12-07 12:45:00,169.0,169.06,168.9,168.93,5655.0,157.2024,157.2583,157.1094,157.1373,5655.0
2018-12-07 12:50:00,168.89,169.55,168.88,169.43,6922.0,157.1001,157.7141,157.0908,157.6024,6922.0
2018-12-07 12:55:00,169.39,169.83,169.39,169.63,7447.0,157.5652,157.9745,157.5652,157.7885,7447.0
2018-12-07 13:00:00,169.59,169.88,169.55,169.7,9015.0,157.7513,158.021,157.7141,157.8536,9015.0
2018-12-07 13:05:00,169.62,169.7,169.46,169.49,5277.0,157.7792,157.8536,157.6303,157.6582,5277.0
2018-12-07 13:10:00,169.53,169.54,169.36,169.41,6515.0,157.6954,157.7048,157.5373,157.5838,6515.0
2018-12-07 13:15:00,169.43,169.67,169.43,169.47,13556.0,157.6024,157.8257,157.6024,157.6396,13556.0
2018-12-07 13:20:00,169.5,169.81,169.5,169.7,8336.0,157.6675,157.9559,157.6675,157.8536,8336.0
2018-12-07 13:25:00,169.53,169.63,169.47,169.5,6372.0,157.6954,157.7885,157.6396,157.6675,6372.0
2018-12-07 13:30:00,169.4,169.43,169.05,169.06,8700.0,157.5745,157.6024,157.249,157.2583,8700.0
2018-12-07 13:35:00,169.02,169.36,168.94,169.22,6019.0,157.2211,157.5373,157.1466,157.4071,6019.0
2018-12-07 13:40:00,169.26,169.43,169.24,169.38,3227.0,157.4443,157.6024,157.4257,157.5559,3227.0
2018-12-07 13:45:00,169.42,169.52,169.19,169.24,4500.0,157.5931,157.6861,157.3792,157.4257,4500.0
2018-12-07 13:50:00,169.21,169.33,169.2,169.33,3700.0,157.3978,157.5094,157.3885,157.5094,3700.0
2018-12-07 13:55:00,169.29,169.29,168.78,168.78,3743.0,157.4722,157.4722,156.9978,156.9978,3743.0
2018-12-07 14:00:00,168.66,168.73,168.36,168.42,6240.0,156.8862,156.9513,156.6071,156.6629,6240.0
2018-12-07 14:05:00,168.32,168.66,168.31,168.31,4255.0,156.5699,156.8862,156.5606,156.5606,4255.0
2018-12-07 14:10:00,168.22,168.34,168.13,168.27,4130.0,156.4769,156.5885,156.3932,156.5234,4130.0
2018-12-07 14:15:00,168.21,168.89,168.16,168.8,4686.0,156.4676,157.1001,156.4211,157.0164,4686.0
2018-12-07 14:20:00,168.92,168.93,168.47,168.53,15169.0,157.128,157.1373,156.7094,156.7653,15169.0
2018-12-07 14:25:00,168.53,168.77,168.49,168.76,3818.0,156.7653,156.9885,156.728,156.9792,3818.0
2018-12-07 14:30:00,168.82,168.83,168.53,168.64,5216.0,157.035,157.0443,156.7653,156.8676,5216.0
2018-12-07 14:35:00,168.67,168.68,168.42,168.42,4700.0,156.8955,156.9048,156.6629,156.6629,4700.0
2018-12-07 14:40:00,168.39,168.53,168.17,168.17,6518.0,156.635,156.7653,156.4304,156.4304,6518.0
2018-12-07 14:45:00,168.16,168.59,167.94,168.49,13825.0,156.4211,156.8211,156.2164,156.728,13825.0
2018-12-07 14:50:00,168.5,168.75,168.16,168.2,7814.0,156.7374,156.9699,156.4211,156.4583,7814.0
2018-12-07 14:55:00,168.25,168.25,167.87,167.91,8864.0,156.5048,156.5048,156.1513,156.1885,8864.0
2018-12-07 15:00:00,167.95,168.17,167.69,167.73,10575.0,156.2257,156.4304,155.9839,156.0211,10575.0
2018-12-07 15:05:00,167.76,168.4,167.75,168.33,11422.0,156.049,156.6443,156.0397,156.5792,11422.0
2018-12-07 15:10:00,168.37,168.62,168.17,168.29,15501.0,156.6164,156.849,156.4304,156.542,15501.0
2018-12-07 15:15:00,168.31,168.65,168.07,168.42,13572.0,156.5606,156.8769,156.3374,156.6629,13572.0
2018-12-07 15:20:00,168.46,168.57,168.15,168.36,16280.0,156.7001,156.8025,156.4118,156.6071,16280.0
2018-12-07 15:25:00,168.38,168.91,168.22,168.82,12849.0,156.6257,157.1187,156.4769,157.035,12849.0
2018-12-07 15:30:00,168.76,169.35,168.59,169.3,15498.0,156.9792,157.528,156.8211,157.4815,15498.0
2018-12-07 15:35:00,169.33,169.73,168.96,168.98,12900.0,157.5094,157.8815,157.1652,157.1838,12900.0
2018-12-07 15:40:00,168.96,169.06,168.74,168.75,16826.0,157.1652,157.2583,156.9606,156.9699,16826.0
2018-12-07 15:45:00,168.76,168.79,168.42,168.56,58885.0,156.9792,157.0071,156.6629,156.7932,58885.0
2018-12-07 15:50:00,168.55,169.12,168.55,168.9,80326.0,156.7839,157.3141,156.7839,157.1094,80326.0
2018-12-07 15:55:00,168.91,169.0,168.68,168.74,75333.0,157.1187,157.2024,156.9048,156.9606,75333.0
2018-12-10 09:30:00,169.44,169.79,169.34,169.77,20780.0,157.6117,157.9373,157.5187,157.9187,20780.0
2018-12-10 09:35:00,169.58,170.84,169.57,170.7,15852.0,157.742,158.914,157.7327,158.7838,15852.0
2018-12-10 09:40:00,170.56,171.0,169.99,170.3,25075.0,158.6535,159.0628,158.1233,158.4117,25075.0
2018-12-10 09:45:00,170.42,170.42,169.55,169.55,6072.0,158.5233,158.5233,157.7141,157.7141,6072.0
2018-12-10 09:50:00,169.46,169.64,168.78,168.96,7358.0,157.6303,157.7978,156.9978,157.1652,7358.0
2018-12-10 09:55:00,168.96,169.12,167.01,167.29,17037.0,157.1652,157.3141,155.3514,155.6118,17037.0
2018-12-10 10:00:00,167.06,168.45,167.06,168.34,10850.0,155.3979,156.6908,155.3979,156.5885,10850.0
2018-12-10 10:05:00,168.48,168.64,168.38,168.42,8755.0,156.7187,156.8676,156.6257,156.6629,8755.0
2018-12-10 10:10:00,168.48,169.05,168.34,169.02,4300.0,156.7187,157.249,156.5885,157.2211,4300.0
2018-12-10 10:15:00,169.46,169.77,168.96,169.77,6800.0,157.6303,157.9187,157.1652,157.9187,6800.0
2018-12-10 10:20:00,169.76,169.98,169.5,169.5,8477.0,157.9094,158.114,157.6675,157.6675,8477.0
2018-12-10 10:25:00,169.67,169.73,169.0,169.37,10200.0,157.8257,157.8815,157.2024,157.5466,10200.0
2018-12-10 10:30:00,169.29,169.47,168.83,168.83,7017.0,157.4722,157.6396,157.0443,157.0443,7017.0
2018-12-10 10:35:00,168.98,169.3,168.84,169.02,8362.0,157.1838,157.4815,157.0536,157.2211,8362.0
2018-12-10 10:40:00,168.79,168.8,168.51,168.59,7516.0,157.0071,157.0164,156.7467,156.8211,7516.0
2018-12-10 10:45:00,168.41,168.87,168.26,168.77,9810.0,156.6536,157.0815,156.5141,156.9885,9810.0
2018-12-10 10:50:00,168.8,168.89,168.0,168.0,9372.0,157.0164,157.1001,156.2723,156.2723,9372.0
2018-12-10 10:55:00,168.17,168.68,168.11,168.63,6400.0,156.4304,156.9048,156.3746,156.8583,6400.0
2018-12-10 11:00:00,168.7,168.7,167.15,167.46,7813.0,156.9234,156.9234,155.4816,155.77,7813.0
2018-12-10 11:05:00,167.43,167.66,167.28,167.45,10859.0,155.742,155.956,155.6025,155.7606,10859.0
2018-12-10 11:10:00,167.53,167.61,167.23,167.49,7255.0,155.8351,155.9095,155.556,155.7979,7255.0
2018-12-10 11:15:00,167.52,167.62,167.08,167.21,7429.0,155.8258,155.9188,155.4165,155.5374,7429.0
2018-12-10 11:20:00,167.09,167.3,167.01,167.04,9101.0,155.4258,155.6211,155.3514,155.3793,9101.0
2018-12-10 11:25:00,167.1,167.33,167.1,167.29,5476.0,155.4351,155.649,155.4351,155.6118,5476.0
2018-12-10 11:30:00,167.32,167.49,167.04,167.04,3322.0,155.6397,155.7979,155.3793,155.3793,3322.0
2018-12-10 11:35:00,167.11,167.71,167.04,167.7,4692.0,155.4444,156.0025,155.3793,155.9932,4692.0
2018-12-10 11:40:00,167.71,167.88,167.54,167.85,9013.0,156.0025,156.1606,155.8444,156.1327,9013.0
2018-12-10 11:45:00,168.02,168.23,167.67,167.93,6353.0,156.2909,156.4862,155.9653,156.2071,6353.0
2018-12-10 11:50:00,167.95,168.45,167.91,168.4,4755.0,156.2257,156.6908,156.1885,156.6443,4755.0
2018-12-10 11:55:00,168.53,168.53,167.75,168.04,6435.0,156.7653,156.7653,156.0397,156.3095,6435.0
2018-12-10 12:00:00,168.1,168.1,167.6,167.73,5936.0,156.3653,156.3653,155.9002,156.0211,5936.0
2018-12-10 12:05:00,167.72,168.06,167.57,167.87,3800.0,156.0118,156.3281,155.8723,156.1513,3800.0
2018-12-10 12:10:00,167.91,168.37,167.8,168.37,5285.0,156.1885,156.6164,156.0862,156.6164,5285.0
2018-12-10 12:15:00,168.37,168.59,168.02,168.07,7685.0,156.6164,156.8211,156.2909,156.3374,7685.0
2018-12-10 12:20:00,168.12,168.21,167.9,167.97,2900.0,156.3839,156.4676,156.1792,156.2443,2900.0
2018-12-10 12:25:00,168.06,168.23,167.92,168.0,5451.0,156.3281,156.4862,156.1978,156.2723,5451.0
2018-12-10 12:30:00,167.98,168.37,167.97,168.28,2101.0,156.2537,156.6164,156.2443,156.5327,2101.0
2018-12-10 12:35:00,168.24,169.05,168.24,168.96,2914.0,156.4955,157.249,156.4955,157.1652,2914.0
2018-12-10 12:40:00,169.03,169.38,169.03,169.17,2400.0,157.2304,157.5559,157.2304,157.3606,2400.0
2018-12-10 12:45:00,169.14,169.74,169.03,169.53,4600.0,157.3327,157.8908,157.2304,157.6954,4600.0
2018-12-10 12:50:00,169.61,169.73,169.48,169.72,20018.0,157.7699,157.8815,157.6489,157.8722,20018.0
2018-12-10 12:55:00,169.73,169.81,169.45,169.45,12208.0,157.8815,157.9559,157.621,157.621,12208.0
2018-12-10 13:00:00,169.55,169.55,169.25,169.26,4989.0,157.7141,157.7141,157.435,157.4443,4989.0
2018-12-10 13:05:00,169.22,169.47,169.13,169.24,3900.0,157.4071,157.6396,157.3234,157.4257,3900.0
2018-12-10 13:10:00,169.32,169.62,169.07,169.49,8075.0,157.5001,157.7792,157.2676,157.6582,8075.0
2018-12-10 13:15:00,169.6,169.61,169.38,169.59,2773.0,157.7606,157.7699,157.5559,157.7513,2773.0
2018-12-10 13:20:00,169.68,169.68,169.2,169.27,7955.0,157.835,157.835,157.3885,157.4536,7955.0
2018-12-10 13:25:00,169.22,169.32,169.09,169.16,5505.0,157.4071,157.5001,157.2862,157.3513,5505.0
2018-12-10 13:30:00,169.22,169.81,169.22,169.76,3698.0,157.4071,157.9559,157.4071,157.9094,3698.0
2018-12-10 13:35:00,169.89,170.1,169.83,169.83,4273.0,158.0303,158.2257,157.9745,157.9745,4273.0
2018-12-10 13:40:00,169.79,169.96,169.63,169.63,3075.0,157.9373,158.0954,157.7885,157.7885,3075.0
2018-12-10 13:45:00,169.66,170.0,169.66,169.99,2800.0,157.8164,158.1326,157.8164,158.1233,2800.0
2018-12-10 13:50:00,170.03,170.36,169.96,170.19,6500.0,158.1605,158.4675,158.0954,158.3094,6500.0
2018-12-10 13:55:00,170.19,170.2,169.89,169.89,4686.0,158.3094,158.3187,158.0303,158.0303,4686.0
2018-12-10 14:00:00,169.89,170.05,169.84,169.86,2256.0,158.0303,158.1791,157.9838,158.0024,2256.0
2018-12-10 14:05:00,169.81,170.21,169.81,170.13,4041.0,157.9559,158.328,157.9559,158.2536,4041.0
2018-12-10 14:10:00,170.02,170.15,169.91,169.94,1800.0,158.1512,158.2722,158.0489,158.0768,1800.0
2018-12-10 14:15:00,170.01,170.01,169.63,169.75,3845.0,158.1419,158.1419,157.7885,157.9001,3845.0
2018-12-10 14:20:00,169.71,170.0,169.57,169.8,4168.0,157.8629,158.1326,157.7327,157.9466,4168.0
2018-12-10 14:25:00,169.97,170.42,169.87,170.3,9700.0,158.1047,158.5233,158.0117,158.4117,9700.0
2018-12-10 14:30:00,170.38,170.89,170.36,170.89,9198.0,158.4861,158.9605,158.4675,158.9605,9198.0
2018-12-10 14:35:00,170.87,171.0,170.79,170.8,12249.0,158.9419,159.0628,158.8675,158.8768,12249.0
2018-12-10 14:40:00,170.78,170.96,170.69,170.83,7263.0,158.8582,159.0256,158.7745,158.9047,7263.0
2018-12-10 14:45:00,170.85,170.85,170.61,170.66,6502.0,158.9233,158.9233,158.7001,158.7466,6502.0
2018-12-10 14:50:00,170.7,170.82,170.64,170.75,4965.0,158.7838,158.8954,158.728,158.8303,4965.0
2018-12-10 14:55:00,170.7,171.03,170.35,170.42,11796.0,158.7838,159.0907,158.4582,158.5233,11796.0
2018-12-10 15:00:00,170.53,170.57,170.28,170.33,8095.0,158.6256,158.6628,158.3931,158.4396,8095.0
2018-12-10 15:05:00,170.3,170.59,170.24,170.54,11033.0,158.4117,158.6815,158.3559,158.6349,11033.0
2018-12-10 15:10:00,170.55,170.62,170.42,170.44,6628.0,158.6442,158.7094,158.5233,158.5419,6628.0
2018-12-10 15:15:00,170.52,170.52,170.21,170.39,9677.0,158.6163,158.6163,158.328,158.4954,9677.0
2018-12-10 15:20:00,170.49,170.61,170.41,170.5,10438.0,158.5884,158.7001,158.514,158.5977,10438.0
2018-12-10 15:25:00,170.56,170.82,170.56,170.82,11195.0,158.6535,158.8954,158.6535,158.8954,11195.0
2018-12-10 15:30:00,170.87,171.69,170.87,171.65,17895.0,158.9419,159.7047,158.9419,159.6675,17895.0
2018-12-10 15:35:00,171.64,171.87,171.43,171.52,21319.0,159.6582,159.8721,159.4628,159.5465,21319.0
2018-12-10 15:40:00,171.55,171.78,171.51,171.69,16968.0,159.5744,159.7884,159.5372,159.7047,16968.0
2018-12-10 15:45:00,171.72,171.76,171.41,171.46,26927.0,159.7326,159.7698,159.4442,159.4907,26927.0
2018-12-10 15:50:00,171.51,171.57,171.29,171.38,26504.0,159.5372,159.593,159.3326,159.4163,26504.0
2018-12-10 15:55:00,171.38,171.44,171.13,171.14,45158.0,159.4163,159.4721,159.1838,159.1931,45158.0
2018-12-11 09:30:00,172.78,173.66,172.44,172.82,15955.0,160.7186,161.5371,160.4023,160.7558,15955.0
2018-12-11 09:35:00,172.76,173.63,172.76,173.17,7108.0,160.7,161.5092,160.7,161.0813,7108.0
2018-12-11 09:40:00,173.28,173.35,173.1,173.11,3697.0,161.1837,161.2488,161.0162,161.0255,3697.0
2018-12-11 09:45:00,173.38,173.39,173.11,173.2,6257.0,161.2767,161.286,161.0255,161.1093,6257.0
2018-12-11 09:50:00,172.96,173.12,172.81,173.03,6378.0,160.886,161.0348,160.7465,160.9511,6378.0
2018-12-11 09:55:00,173.05,173.21,172.82,173.08,6050.0,160.9697,161.1186,160.7558,160.9976,6050.0
2018-12-11 10:00:00,173.08,173.35,173.02,173.23,5432.0,160.9976,161.2488,160.9418,161.1372,5432.0
2018-12-11 10:05:00,173.28,173.68,173.24,173.47,4919.0,161.1837,161.5557,161.1465,161.3604,4919.0
2018-12-11 10:10:00,173.49,173.5,172.78,173.11,2643.0,161.379,161.3883,160.7186,161.0255,2643.0
2018-12-11 10:15:00,173.18,173.22,172.82,173.22,7008.0,161.0906,161.1279,160.7558,161.1279,7008.0
2018-12-11 10:20:00,173.31,173.78,173.25,173.78,10685.0,161.2116,161.6488,161.1558,161.6488,10685.0
2018-12-11 10:25:00,173.78,174.17,173.74,174.06,7267.0,161.6488,162.0115,161.6116,161.9092,7267.0
2018-12-11 10:30:00,173.99,173.99,173.6,173.6,6056.0,161.8441,161.8441,161.4813,161.4813,6056.0
2018-12-11 10:35:00,173.58,173.73,173.08,173.73,6462.0,161.4627,161.6023,160.9976,161.6023,6462.0
2018-12-11 10:40:00,173.83,173.92,173.63,173.71,4830.0,161.6953,161.779,161.5092,161.5837,4830.0
2018-12-11 10:45:00,173.71,173.92,173.09,173.17,4461.0,161.5837,161.779,161.0069,161.0813,4461.0
2018-12-11 10:50:00,173.13,173.41,173.12,173.41,8118.0,161.0441,161.3046,161.0348,161.3046,8118.0
2018-12-11 10:55:00,173.35,173.52,173.23,173.41,5092.0,161.2488,161.4069,161.1372,161.3046,5092.0
2018-12-11 11:00:00,173.39,173.57,173.27,173.35,5807.0,161.286,161.4534,161.1744,161.2488,5807.0
2018-12-11 11:05:00,173.33,173.33,172.92,173.11,5764.0,161.2302,161.2302,160.8488,161.0255,5764.0
2018-12-11 11:10:00,173.13,173.2,173.01,173.01,4550.0,161.0441,161.1093,160.9325,160.9325,4550.0
2018-12-11 11:15:00,172.99,173.1,172.81,172.87,5808.0,160.9139,161.0162,160.7465,160.8023,5808.0
2018-12-11 11:20:00,172.87,173.0,172.74,173.0,5108.0,160.8023,160.9232,160.6814,160.9232,5108.0
2018-12-11 11:25:00,172.96,173.04,172.68,172.83,4460.0,160.886,160.9604,160.6256,160.7651,4460.0
2018-12-11 11:30:00,172.85,172.85,172.14,172.33,4480.0,160.7837,160.7837,160.1232,160.3,4480.0
2018-12-11 11:35:00,172.37,172.59,172.32,172.59,3436.0,160.3372,160.5418,160.2907,160.5418,3436.0
2018-12-11 11:40:00,172.49,172.54,172.27,172.52,4142.0,160.4488,160.4953,160.2442,160.4767,4142.0
2018-12-11 11:45:00,172.5,172.86,172.43,172.86,4437.0,160.4581,160.793,160.393,160.793,4437.0
2018-12-11 11:50:00,172.92,173.05,172.81,173.05,4435.0,160.8488,160.9697,160.7465,160.9697,4435.0
2018-12-11 11:55:00,172.95,173.23,172.92,173.03,9652.0,160.8767,161.1372,160.8488,160.9511,9652.0
2018-12-11 12:00:00,172.98,173.0,172.3,172.3,5837.0,160.9046,160.9232,160.2721,160.2721,5837.0
2018-12-11 12:05:00,172.3,172.38,172.08,172.29,5582.0,160.2721,160.3465,160.0674,160.2628,5582.0
2018-12-11 12:10:00,172.25,172.28,171.96,172.13,5084.0,160.2256,160.2535,159.9558,160.1139,5084.0
2018-12-11 12:15:00,172.05,172.09,171.73,171.78,7231.0,160.0395,160.0767,159.7419,159.7884,7231.0
2018-12-11 12:20:00,171.75,172.24,171.67,172.16,5190.0,159.7605,160.2163,159.6861,160.1419,5190.0
2018-12-11 12:25:00,172.17,172.3,172.04,172.11,8781.0,160.1512,160.2721,160.0302,160.0953,8781.0
2018-12-11 12:30:00,172.11,172.5,171.96,172.14,8100.0,160.0953,160.4581,159.9558,160.1232,8100.0
2018-12-11 12:35:00,172.09,172.31,172.03,172.11,5451.0,160.0767,160.2814,160.0209,160.0953,5451.0
2018-12-11 12:40:00,172.12,172.69,172.11,172.69,3900.0,160.1046,160.6349,160.0953,160.6349,3900.0
2018-12-11 12:45:00,172.65,172.65,172.36,172.53,3300.0,160.5976,160.5976,160.3279,160.486,3300.0
2018-12-11 12:50:00,172.42,172.47,172.32,172.37,4502.0,160.3837,160.4302,160.2907,160.3372,4502.0
2018-12-11 12:55:00,172.32,172.46,172.3,172.43,3001.0,160.2907,160.4209,160.2721,160.393,3001.0
2018-12-11 13:00:00,172.4,172.4,172.1,172.24,7552.0,160.3651,160.3651,160.086,160.2163,7552.0
2018-12-11 13:05:00,172.2,172.22,171.94,172.14,5300.0,160.1791,160.1977,159.9372,160.1232,5300.0
2018-12-11 13:10:00,172.16,172.19,172.03,172.03,2600.0,160.1419,160.1698,160.0209,160.0209,2600.0
2018-12-11 13:15:00,172.11,172.31,171.85,172.23,4985.0,160.0953,160.2814,159.8535,160.207,4985.0
2018-12-11 13:20:00,172.19,172.38,172.11,172.27,3415.0,160.1698,160.3465,160.0953,160.2442,3415.0
2018-12-11 13:25:00,172.26,172.28,172.06,172.2,4400.0,160.2349,160.2535,160.0488,160.1791,4400.0
2018-12-11 13:30:00,172.16,172.17,171.97,171.98,6860.0,160.1419,160.1512,159.9651,159.9744,6860.0
2018-12-11 13:35:00,171.95,172.12,171.88,171.94,8189.0,159.9465,160.1046,159.8814,159.9372,8189.0
2018-12-11 13:40:00,171.94,171.94,171.52,171.65,7307.0,159.9372,159.9372,159.5465,159.6675,7307.0
2018-12-11 13:45:00,171.6,171.75,171.51,171.55,3307.0,159.6209,159.7605,159.5372,159.5744,3307.0
2018-12-11 13:50:00,171.67,171.69,171.39,171.47,5405.0,159.6861,159.7047,159.4256,159.5,5405.0
2018-12-11 13:55:00,171.58,171.68,171.41,171.43,5200.0,159.6023,159.6954,159.4442,159.4628,5200.0
2018-12-11 14:00:00,171.35,171.62,171.33,171.4,2900.0,159.3884,159.6395,159.3698,159.4349,2900.0
2018-12-11 14:05:00,171.36,171.45,171.29,171.33,4098.0,159.3977,159.4814,159.3326,159.3698,4098.0
2018-12-11 14:10:00,171.33,171.51,171.28,171.51,4586.0,159.3698,159.5372,159.3233,159.5372,4586.0
2018-12-11 14:15:00,171.41,172.15,171.31,172.14,15821.0,159.4442,160.1326,159.3512,160.1232,15821.0
2018-12-11 14:20:00,172.12,172.32,172.1,172.2,7166.0,160.1046,160.2907,160.086,160.1791,7166.0
2018-12-11 14:25:00,172.21,172.71,172.21,172.46,24897.0,160.1884,160.6535,160.1884,160.4209,24897.0
2018-12-11 14:30:00,172.46,172.77,172.3,172.3,30818.0,160.4209,160.7093,160.2721,160.2721,30818.0
2018-12-11 14:35:00,172.3,172.43,172.1,172.29,8934.0,160.2721,160.393,160.086,160.2628,8934.0
2018-12-11 14:40:00,172.37,172.58,172.27,172.42,9149.0,160.3372,160.5325,160.2442,160.3837,9149.0
2018-12-11 14:45:00,172.39,172.69,172.07,172.17,15461.0,160.3558,160.6349,160.0581,160.1512,15461.0
2018-12-11 14:50:00,172.2,172.44,172.13,172.29,7705.0,160.1791,160.4023,160.1139,160.2628,7705.0
2018-12-11 14:55:00,172.32,172.43,172.25,172.39,8166.0,160.2907,160.393,160.2256,160.3558,8166.0
2018-12-11 15:00:00,172.46,172.46,172.0,172.17,9362.0,160.4209,160.4209,159.993,160.1512,9362.0
2018-12-11 15:05:00,172.18,172.58,172.13,172.5,10809.0,160.1605,160.5325,160.1139,160.4581,10809.0
2018-12-11 15:10:00,172.5,173.5,172.49,173.17,10617.0,160.4581,161.3883,160.4488,161.0813,10617.0
2018-12-11 15:15:00,173.17,173.17,172.8,172.8,8210.0,161.0813,161.0813,160.7372,160.7372,8210.0
2018-12-11 15:20:00,172.87,172.9,172.64,172.65,8407.0,160.8023,160.8302,160.5883,160.5976,8407.0
2018-12-11 15:25:00,172.71,172.75,172.36,172.39,15987.0,160.6535,160.6907,160.3279,160.3558,15987.0
2018-12-11 15:30:00,172.42,172.81,172.32,172.56,18653.0,160.3837,160.7465,160.2907,160.5139,18653.0
2018-12-11 15:35:00,172.54,172.54,172.17,172.26,14342.0,160.4953,160.4953,160.1512,160.2349,14342.0
2018-12-11 15:40:00,172.22,172.22,171.89,171.94,20923.0,160.1977,160.1977,159.8907,159.9372,20923.0
2018-12-11 15:45:00,171.9,172.03,171.84,171.89,24281.0,159.9,160.0209,159.8442,159.8907,24281.0
2018-12-11 15:50:00,171.9,172.07,171.73,171.9,22306.0,159.9,160.0581,159.7419,159.9,22306.0
2018-12-11 15:55:00,171.9,171.91,171.62,171.68,48377.0,159.9,159.9093,159.6395,159.6954,48377.0
2018-12-12 09:30:00,172.67,174.0,172.46,173.41,24747.0,160.6163,161.8534,160.4209,161.3046,24747.0
2018-12-12 09:35:00,173.41,173.97,173.35,173.71,8077.0,161.3046,161.8255,161.2488,161.5837,8077.0
2018-12-12 09:40:00,173.94,174.2,173.48,173.64,18237.0,161.7976,162.0394,161.3697,161.5185,18237.0
2018-12-12 09:45:00,173.62,173.7,173.37,173.52,9783.0,161.4999,161.5743,161.2674,161.4069,9783.0
2018-12-12 09:50:00,173.5,173.6,172.97,172.99,16780.0,161.3883,161.4813,160.8953,160.9139,16780.0
2018-12-12 09:55:00,173.02,173.59,172.91,173.37,8692.0,160.9418,161.472,160.8395,161.2674,8692.0
2018-12-12 10:00:00,173.41,173.52,173.23,173.52,4600.0,161.3046,161.4069,161.1372,161.4069,4600.0
2018-12-12 10:05:00,173.5,173.75,173.4,173.63,20545.0,161.3883,161.6209,161.2953,161.5092,20545.0
2018-12-12 10:10:00,173.52,173.61,173.39,173.53,15350.0,161.4069,161.4906,161.286,161.4162,15350.0
2018-12-12 10:15:00,173.51,173.98,173.49,173.87,7684.0,161.3976,161.8348,161.379,161.7325,7684.0
2018-12-12 10:20:00,173.94,174.35,173.93,174.3,3250.0,161.7976,162.179,161.7883,162.1325,3250.0
2018-12-12 10:25:00,174.23,174.28,173.87,173.96,5776.0,162.0674,162.1139,161.7325,161.8162,5776.0
2018-12-12 10:30:00,174.0,174.33,173.97,174.25,4450.0,161.8534,162.1604,161.8255,162.086,4450.0
2018-12-12 10:35:00,174.25,174.36,174.02,174.09,6900.0,162.086,162.1883,161.872,161.9371,6900.0
2018-12-12 10:40:00,174.01,174.24,173.98,174.22,7070.0,161.8627,162.0767,161.8348,162.058,7070.0
2018-12-12 10:45:00,174.17,174.43,174.07,174.36,4442.0,162.0115,162.2534,161.9185,162.1883,4442.0
2018-12-12 10:50:00,174.43,174.55,174.1,174.21,13415.0,162.2534,162.365,161.9464,162.0487,13415.0
2018-12-12 10:55:00,174.25,174.58,174.23,174.58,6422.0,162.086,162.3929,162.0674,162.3929,6422.0
2018-12-12 11:00:00,174.59,174.63,174.4,174.62,2520.0,162.4022,162.4394,162.2255,162.4301,2520.0
2018-12-12 11:05:00,174.64,174.73,174.5,174.73,5500.0,162.4487,162.5324,162.3185,162.5324,5500.0
2018-12-12 11:10:00,174.66,174.79,174.6,174.73,4340.0,162.4673,162.5883,162.4115,162.5324,4340.0
2018-12-12 11:15:00,174.83,174.92,174.63,174.8,3910.0,162.6255,162.7092,162.4394,162.5976,3910.0
2018-12-12 11:20:00,174.87,174.9,174.66,174.84,3200.0,162.6627,162.6906,162.4673,162.6348,3200.0
2018-12-12 11:25:00,174.88,174.88,174.61,174.68,5204.0,162.672,162.672,162.4208,162.4859,5204.0
2018-12-12 11:30:00,174.74,174.75,174.1,174.17,8582.0,162.5417,162.5511,161.9464,162.0115,8582.0
2018-12-12 11:35:00,174.19,174.2,173.85,173.85,5400.0,162.0301,162.0394,161.7139,161.7139,5400.0
2018-12-12 11:40:00,173.73,174.07,173.71,174.01,6552.0,161.6023,161.9185,161.5837,161.8627,6552.0
2018-12-12 11:45:00,174.04,174.2,173.97,174.2,5943.0,161.8906,162.0394,161.8255,162.0394,5943.0
2018-12-12 11:50:00,174.13,174.25,174.07,174.16,2216.0,161.9743,162.086,161.9185,162.0022,2216.0
2018-12-12 11:55:00,174.16,174.27,174.1,174.27,2100.0,162.0022,162.1046,161.9464,162.1046,2100.0
2018-12-12 12:00:00,174.5,174.5,174.3,174.41,4813.0,162.3185,162.3185,162.1325,162.2348,4813.0
2018-12-12 12:05:00,174.32,174.49,174.14,174.41,4479.0,162.1511,162.3092,161.9836,162.2348,4479.0
2018-12-12 12:10:00,174.46,174.56,174.39,174.43,2469.0,162.2813,162.3743,162.2162,162.2534,2469.0
2018-12-12 12:15:00,174.46,174.54,174.36,174.48,3534.0,162.2813,162.3557,162.1883,162.2999,3534.0
2018-12-12 12:20:00,174.55,174.67,174.3,174.49,4255.0,162.365,162.4766,162.1325,162.3092,4255.0
2018-12-12 12:25:00,174.5,174.55,174.38,174.51,6402.0,162.3185,162.365,162.2069,162.3278,6402.0
2018-12-12 12:30:00,174.52,174.55,174.32,174.42,4594.0,162.3371,162.365,162.1511,162.2441,4594.0
2018-12-12 12:35:00,174.38,174.38,174.21,174.29,3404.0,162.2069,162.2069,162.0487,162.1232,3404.0
2018-12-12 12:40:00,174.27,174.41,174.26,174.35,2050.0,162.1046,162.2348,162.0953,162.179,2050.0
2018-12-12 12:45:00,174.37,174.41,174.25,174.35,4257.0,162.1976,162.2348,162.086,162.179,4257.0
2018-12-12 12:50:00,174.33,174.38,174.2,174.2,4047.0,162.1604,162.2069,162.0394,162.0394,4047.0
2018-12-12 12:55:00,174.25,174.35,174.17,174.21,5710.0,162.086,162.179,162.0115,162.0487,5710.0
2018-12-12 13:00:00,174.22,174.34,174.21,174.28,5312.0,162.058,162.1697,162.0487,162.1139,5312.0
2018-12-12 13:05:00,174.31,174.33,174.24,174.26,2944.0,162.1418,162.1604,162.0767,162.0953,2944.0
2018-12-12 13:10:00,174.31,174.38,174.26,174.34,5517.0,162.1418,162.2069,162.0953,162.1697,5517.0
2018-12-12 13:15:00,174.34,174.37,174.29,174.29,5026.0,162.1697,162.1976,162.1232,162.1232,5026.0
2018-12-12 13:20:00,174.26,174.34,174.18,174.18,6600.0,162.0953,162.1697,162.0208,162.0208,6600.0
2018-12-12 13:25:00,174.19,174.3,174.16,174.28,3095.0,162.0301,162.1325,162.0022,162.1139,3095.0
2018-12-12 13:30:00,174.26,174.3,174.21,174.3,5080.0,162.0953,162.1325,162.0487,162.1325,5080.0
2018-12-12 13:35:00,174.25,174.25,174.05,174.14,3502.0,162.086,162.086,161.8999,161.9836,3502.0
2018-12-12 13:40:00,174.11,174.12,174.07,174.08,2232.0,161.9557,161.965,161.9185,161.9278,2232.0
2018-12-12 13:45:00,174.15,174.15,173.97,173.98,2440.0,161.9929,161.9929,161.8255,161.8348,2440.0
2018-12-12 13:50:00,174.05,174.11,173.85,173.85,2626.0,161.8999,161.9557,161.7139,161.7139,2626.0
2018-12-12 13:55:00,173.78,173.8,173.68,173.75,6045.0,161.6488,161.6674,161.5557,161.6209,6045.0
2018-12-12 14:00:00,173.75,173.75,173.43,173.45,8755.0,161.6209,161.6209,161.3232,161.3418,8755.0
2018-12-12 14:05:00,173.39,173.46,173.02,173.02,8157.0,161.286,161.3511,160.9418,160.9418,8157.0
2018-12-12 14:10:00,173.08,173.08,172.74,172.95,12243.0,160.9976,160.9976,160.6814,160.8767,12243.0
2018-12-12 14:15:00,172.99,173.25,172.93,173.14,12775.0,160.9139,161.1558,160.8581,161.0534,12775.0
2018-12-12 14:20:00,173.13,173.13,172.73,172.73,8059.0,161.0441,161.0441,160.6721,160.6721,8059.0
2018-12-12 14:25:00,172.75,173.02,172.37,172.52,15604.0,160.6907,160.9418,160.3372,160.4767,15604.0
2018-12-12 14:30:00,172.52,172.59,172.28,172.4,15496.0,160.4767,160.5418,160.2535,160.3651,15496.0
2018-12-12 14:35:00,172.49,172.56,172.36,172.45,3923.0,160.4488,160.5139,160.3279,160.4116,3923.0
2018-12-12 14:40:00,172.46,172.5,171.74,171.98,30350.0,160.4209,160.4581,159.7512,159.9744,30350.0
2018-12-12 14:45:00,172.04,172.09,171.85,172.08,6349.0,160.0302,160.0767,159.8535,160.0674,6349.0
2018-12-12 14:50:00,172.03,172.29,171.89,172.2,7520.0,160.0209,160.2628,159.8907,160.1791,7520.0
2018-12-12 14:55:00,172.23,172.63,172.19,172.57,7216.0,160.207,160.579,160.1698,160.5232,7216.0
2018-12-12 15:00:00,172.41,172.67,172.38,172.63,6390.0,160.3744,160.6163,160.3465,160.579,6390.0
2018-12-12 15:05:00,172.59,172.95,172.58,172.95,9342.0,160.5418,160.8767,160.5325,160.8767,9342.0
2018-12-12 15:10:00,172.99,173.17,172.85,172.85,9744.0,160.9139,161.0813,160.7837,160.7837,9744.0
2018-12-12 15:15:00,172.86,172.87,172.47,172.5,10110.0,160.793,160.8023,160.4302,160.4581,10110.0
2018-12-12 15:20:00,172.64,172.84,172.6,172.83,3588.0,160.5883,160.7744,160.5511,160.7651,3588.0
2018-12-12 15:25:00,172.87,173.07,172.75,172.78,5261.0,160.8023,160.9883,160.6907,160.7186,5261.0
2018-12-12 15:30:00,172.79,173.02,172.79,172.86,6594.0,160.7279,160.9418,160.7279,160.793,6594.0
2018-12-12 15:35:00,172.88,173.08,172.88,173.06,13440.0,160.8116,160.9976,160.8116,160.979,13440.0
2018-12-12 15:40:00,173.09,173.22,173.05,173.15,53423.0,161.0069,161.1279,160.9697,161.0627,53423.0
2018-12-12 15:45:00,173.15,173.44,173.02,173.41,44336.0,161.0627,161.3325,160.9418,161.3046,44336.0
2018-12-12 15:50:00,173.41,173.44,173.02,173.11,30481.0,161.3046,161.3325,160.9418,161.0255,30481.0
2018-12-12 15:55:00,173.11,173.18,172.56,172.65,156326.0,161.0255,161.0906,160.5139,160.5976,156326.0
2018-12-13 09:30:00,173.26,174.85,173.26,174.67,14191.0,161.1651,162.6441,161.1651,162.4766,14191.0
2018-12-13 09:35:00,174.54,174.74,174.32,174.52,7431.0,162.3557,162.5417,162.1511,162.3371,7431.0
2018-12-13 09:40:00,174.44,174.65,174.03,174.03,9070.0,162.2627,162.458,161.8813,161.8813,9070.0
2018-12-13 09:45:00,173.96,174.05,173.79,174.05,2800.0,161.8162,161.8999,161.6581,161.8999,2800.0
2018-12-13 09:50:00,174.06,174.06,173.4,173.4,3400.0,161.9092,161.9092,161.2953,161.2953,3400.0
2018-12-13 09:55:00,173.15,173.74,173.15,173.34,8434.0,161.0627,161.6116,161.0627,161.2395,8434.0
2018-12-13 10:00:00,173.39,173.94,173.3,173.94,2728.0,161.286,161.7976,161.2023,161.7976,2728.0
2018-12-13 10:05:00,174.05,174.24,173.88,174.05,12298.0,161.8999,162.0767,161.7418,161.8999,12298.0
2018-12-13 10:10:00,174.0,174.32,174.0,174.17,4300.0,161.8534,162.1511,161.8534,162.0115,4300.0
2018-12-13 10:15:00,174.09,174.23,173.95,174.12,3000.0,161.9371,162.0674,161.8069,161.965,3000.0
2018-12-13 10:20:00,174.09,174.23,173.95,173.95,5000.0,161.9371,162.0674,161.8069,161.8069,5000.0
2018-12-13 10:25:00,173.87,174.02,173.65,173.65,5953.0,161.7325,161.872,161.5278,161.5278,5953.0
2018-12-13 10:30:00,173.59,173.89,173.47,173.67,10450.0,161.472,161.7511,161.3604,161.5464,10450.0
2018-12-13 10:35:00,173.71,173.84,173.6,173.75,2100.0,161.5837,161.7046,161.4813,161.6209,2100.0
2018-12-13 10:40:00,173.59,173.68,173.39,173.61,10102.0,161.472,161.5557,161.286,161.4906,10102.0
2018-12-13 10:45:00,173.52,173.73,173.3,173.39,3205.0,161.4069,161.6023,161.2023,161.286,3205.0
2018-12-13 10:50:00,173.24,173.24,172.58,172.67,7228.0,161.1465,161.1465,160.5325,160.6163,7228.0
2018-12-13 10:55:00,172.75,173.15,172.66,173.15,9158.0,160.6907,161.0627,160.6069,161.0627,9158.0
2018-12-13 11:00:00,173.23,173.36,173.07,173.22,4808.0,161.1372,161.2581,160.9883,161.1279,4808.0
2018-12-13 11:05:00,173.14,173.24,173.0,173.18,14608.0,161.0534,161.1465,160.9232,161.0906,14608.0
2018-12-13 11:10:00,173.14,173.4,172.85,172.85,8162.0,161.0534,161.2953,160.7837,160.7837,8162.0
2018-12-13 11:15:00,172.86,172.87,172.56,172.69,3441.0,160.793,160.8023,160.5139,160.6349,3441.0
2018-12-13 11:20:00,172.6,172.68,172.39,172.68,5206.0,160.5511,160.6256,160.3558,160.6256,5206.0
2018-12-13 11:25:00,172.6,173.04,172.6,172.95,2338.0,160.5511,160.9604,160.5511,160.8767,2338.0
2018-12-13 11:30:00,172.91,173.15,172.75,172.83,2651.0,160.8395,161.0627,160.6907,160.7651,2651.0
2018-12-13 11:35:00,173.02,173.02,172.83,172.98,1515.0,160.9418,160.9418,160.7651,160.9046,1515.0
2018-12-13 11:40:00,172.95,173.71,172.91,173.63,5162.0,160.8767,161.5837,160.8395,161.5092,5162.0
2018-12-13 11:45:00,173.58,173.63,173.48,173.62,3683.0,161.4627,161.5092,161.3697,161.4999,3683.0
2018-12-13 11:50:00,173.49,173.56,173.2,173.21,9334.0,161.379,161.4441,161.1093,161.1186,9334.0
2018-12-13 11:55:00,173.28,173.56,173.28,173.35,7997.0,161.1837,161.4441,161.1837,161.2488,7997.0
2018-12-13 12:00:00,173.29,173.53,172.59,172.59,23372.0,161.193,161.4162,160.5418,160.5418,23372.0
2018-12-13 12:05:00,172.64,172.97,172.61,172.8,3056.0,160.5883,160.8953,160.5604,160.7372,3056.0
2018-12-13 12:10:00,172.8,172.91,172.47,172.74,2511.0,160.7372,160.8395,160.4302,160.6814,2511.0
2018-12-13 12:15:00,172.67,172.71,172.39,172.64,3173.0,160.6163,160.6535,160.3558,160.5883,3173.0
2018-12-13 12:20:00,172.53,172.65,172.43,172.48,3893.0,160.486,160.5976,160.393,160.4395,3893.0
2018-12-13 12:25:00,172.51,172.57,172.26,172.57,19980.0,160.4674,160.5232,160.2349,160.5232,19980.0
2018-12-13 12:30:00,172.64,172.79,172.55,172.58,1259.0,160.5883,160.7279,160.5046,160.5325,1259.0
2018-12-13 12:35:00,172.56,173.07,172.56,173.07,2424.0,160.5139,160.9883,160.5139,160.9883,2424.0
2018-12-13 12:40:00,173.01,173.1,172.99,172.99,700.0,160.9325,161.0162,160.9139,160.9139,700.0
2018-12-13 12:45:00,173.07,173.16,172.99,173.16,1231.0,160.9883,161.072,160.9139,161.072,1231.0
2018-12-13 12:50:00,173.19,173.19,172.83,172.93,2838.0,161.1,161.1,160.7651,160.8581,2838.0
2018-12-13 12:55:00,172.87,172.95,172.83,172.88,1657.0,160.8023,160.8767,160.7651,160.8116,1657.0
2018-12-13 13:00:00,172.82,172.89,172.61,172.74,2350.0,160.7558,160.8209,160.5604,160.6814,2350.0
2018-12-13 13:05:00,172.58,172.77,172.37,172.76,4326.0,160.5325,160.7093,160.3372,160.7,4326.0
2018-12-13 13:10:00,172.7,172.98,172.7,172.98,1300.0,160.6442,160.9046,160.6442,160.9046,1300.0
2018-12-13 13:15:00,172.92,173.11,172.81,172.81,805.0,160.8488,161.0255,160.7465,160.7465,805.0
2018-12-13 13:20:00,172.9,173.05,172.9,173.05,1353.0,160.8302,160.9697,160.8302,160.9697,1353.0
2018-12-13 13:25:00,173.02,173.08,172.78,173.01,2898.0,160.9418,160.9976,160.7186,160.9325,2898.0
2018-12-13 13:30:00,173.03,173.35,173.03,173.06,2064.0,160.9511,161.2488,160.9511,160.979,2064.0
2018-12-13 13:35:00,173.13,173.77,173.08,173.77,3859.0,161.0441,161.6395,160.9976,161.6395,3859.0
2018-12-13 13:40:00,173.91,173.91,173.78,173.87,700.0,161.7697,161.7697,161.6488,161.7325,700.0
2018-12-13 13:45:00,173.81,173.81,173.52,173.52,2200.0,161.6767,161.6767,161.4069,161.4069,2200.0
2018-12-13 13:50:00,173.54,173.72,173.34,173.38,2792.0,161.4255,161.593,161.2395,161.2767,2792.0
2018-12-13 13:55:00,173.4,173.55,173.23,173.25,2745.0,161.2953,161.4348,161.1372,161.1558,2745.0
2018-12-13 14:00:00,173.28,173.34,173.09,173.25,3811.0,161.1837,161.2395,161.0069,161.1558,3811.0
2018-12-13 14:05:00,173.06,173.14,172.84,172.85,1400.0,160.979,161.0534,160.7744,160.7837,1400.0
2018-12-13 14:10:00,172.81,173.02,172.81,172.97,1400.0,160.7465,160.9418,160.7465,160.8953,1400.0
2018-12-13 14:15:00,172.97,173.02,172.92,172.99,3359.0,160.8953,160.9418,160.8488,160.9139,3359.0
2018-12-13 14:20:00,173.06,173.08,172.87,172.99,1394.0,160.979,160.9976,160.8023,160.9139,1394.0
2018-12-13 14:25:00,173.03,173.08,172.7,173.08,3000.0,160.9511,160.9976,160.6442,160.9976,3000.0
2018-12-13 14:30:00,173.01,173.05,172.78,172.87,5162.0,160.9325,160.9697,160.7186,160.8023,5162.0
2018-12-13 14:35:00,172.77,173.0,172.63,172.83,4067.0,160.7093,160.9232,160.579,160.7651,4067.0
2018-12-13 14:40:00,172.91,173.01,172.79,172.8,3547.0,160.8395,160.9325,160.7279,160.7372,3547.0
2018-12-13 14:45:00,172.77,173.09,172.76,172.88,12000.0,160.7093,161.0069,160.7,160.8116,12000.0
2018-12-13 14:50:00,172.94,173.31,172.85,173.22,12679.0,160.8674,161.2116,160.7837,161.1279,12679.0
2018-12-13 14:55:00,173.22,173.52,173.15,173.23,7009.0,161.1279,161.4069,161.0627,161.1372,7009.0
2018-12-13 15:00:00,173.27,173.27,172.88,173.06,4984.0,161.1744,161.1744,160.8116,160.979,4984.0
2018-12-13 15:05:00,173.05,173.07,172.87,172.88,5597.0,160.9697,160.9883,160.8023,160.8116,5597.0
2018-12-13 15:10:00,172.88,173.04,172.66,173.04,16485.0,160.8116,160.9604,160.6069,160.9604,16485.0
2018-12-13 15:15:00,173.11,173.23,172.89,172.97,11767.0,161.0255,161.1372,160.8209,160.8953,11767.0
2018-12-13 15:20:00,173.01,173.13,172.78,172.78,15238.0,160.9325,161.0441,160.7186,160.7186,15238.0
2018-12-13 15:25:00,172.77,172.97,172.77,172.82,9356.0,160.7093,160.8953,160.7093,160.7558,9356.0
2018-12-13 15:30:00,172.77,172.9,172.65,172.76,11656.0,160.7093,160.8302,160.5976,160.7,11656.0
2018-12-13 15:35:00,172.76,172.86,172.55,172.82,10358.0,160.7,160.793,160.5046,160.7558,10358.0
2018-12-13 15:40:00,172.77,173.25,172.56,173.19,20206.0,160.7093,161.1558,160.5139,161.1,20206.0
2018-12-13 15:45:00,173.24,173.44,172.92,172.97,20578.0,161.1465,161.3325,160.8488,160.8953,20578.0
2018-12-13 15:50:00,173.0,173.06,172.71,172.79,33525.0,160.9232,160.979,160.6535,160.7279,33525.0
2018-12-13 15:55:00,172.89,173.05,172.76,172.81,60399.0,160.8209,160.9697,160.7,160.7465,60399.0
2018-12-14 09:30:00,171.89,171.99,170.32,171.21,14225.0,159.8907,159.9837,158.4303,159.2582,14225.0
2018-12-14 09:35:00,170.87,171.47,170.84,171.31,7131.0,158.9419,159.5,158.914,159.3512,7131.0
2018-12-14 09:40:00,171.11,171.34,170.91,171.34,14221.0,159.1652,159.3791,158.9791,159.3791,14221.0
2018-12-14 09:45:00,171.34,171.43,170.73,170.77,7744.0,159.3791,159.4628,158.8117,158.8489,7744.0
2018-12-14 09:50:00,170.81,170.81,170.51,170.69,6710.0,158.8861,158.8861,158.607,158.7745,6710.0
2018-12-14 09:55:00,170.7,171.0,170.5,170.86,6932.0,158.7838,159.0628,158.5977,158.9326,6932.0
2018-12-14 10:00:00,170.79,171.1,170.63,171.1,5850.0,158.8675,159.1558,158.7187,159.1558,5850.0
2018-12-14 10:05:00,170.99,171.0,170.45,170.56,3602.0,159.0535,159.0628,158.5512,158.6535,3602.0
2018-12-14 10:10:00,170.47,170.48,169.91,170.02,6137.0,158.5698,158.5791,158.0489,158.1512,6137.0
2018-12-14 10:15:00,170.08,170.44,169.92,170.34,12348.0,158.2071,158.5419,158.0582,158.4489,12348.0
2018-12-14 10:20:00,170.34,170.35,170.16,170.26,9467.0,158.4489,158.4582,158.2815,158.3745,9467.0
2018-12-14 10:25:00,170.25,170.31,169.22,169.27,14410.0,158.3652,158.421,157.4071,157.4536,14410.0
2018-12-14 10:30:00,169.18,169.22,168.63,168.89,10684.0,157.3699,157.4071,156.8583,157.1001,10684.0
2018-12-14 10:35:00,169.16,169.55,168.9,169.45,3001.0,157.3513,157.7141,157.1094,157.621,3001.0
2018-12-14 10:40:00,169.43,169.68,169.36,169.37,5843.0,157.6024,157.835,157.5373,157.5466,5843.0
2018-12-14 10:45:00,169.45,169.7,169.34,169.41,10163.0,157.621,157.8536,157.5187,157.5838,10163.0
2018-12-14 10:50:00,169.36,169.77,169.33,169.69,5179.0,157.5373,157.9187,157.5094,157.8443,5179.0
2018-12-14 10:55:00,169.71,169.71,169.22,169.22,14289.0,157.8629,157.8629,157.4071,157.4071,14289.0
2018-12-14 11:00:00,169.2,169.26,168.84,168.96,11213.0,157.3885,157.4443,157.0536,157.1652,11213.0
2018-12-14 11:05:00,168.97,169.2,168.97,169.04,5685.0,157.1745,157.3885,157.1745,157.2397,5685.0
2018-12-14 11:10:00,168.96,168.96,168.38,168.5,17103.0,157.1652,157.1652,156.6257,156.7374,17103.0
2018-12-14 11:15:00,168.45,168.85,168.42,168.61,13011.0,156.6908,157.0629,156.6629,156.8397,13011.0
2018-12-14 11:20:00,168.77,168.79,167.93,167.97,9271.0,156.9885,157.0071,156.2071,156.2443,9271.0
2018-12-14 11:25:00,167.87,168.4,167.84,168.11,7890.0,156.1513,156.6443,156.1234,156.3746,7890.0
2018-12-14 11:30:00,168.2,168.84,168.11,168.84,5646.0,156.4583,157.0536,156.3746,157.0536,5646.0
2018-12-14 11:35:00,168.76,168.88,168.36,168.36,4673.0,156.9792,157.0908,156.6071,156.6071,4673.0
2018-12-14 11:40:00,168.4,168.72,168.4,168.61,12464.0,156.6443,156.942,156.6443,156.8397,12464.0
2018-12-14 11:45:00,168.54,168.63,168.35,168.38,5459.0,156.7746,156.8583,156.5978,156.6257,5459.0
2018-12-14 11:50:00,168.34,168.38,167.84,167.95,6220.0,156.5885,156.6257,156.1234,156.2257,6220.0
2018-12-14 11:55:00,167.94,168.25,167.57,167.57,7205.0,156.2164,156.5048,155.8723,155.8723,7205.0
2018-12-14 12:00:00,167.6,167.97,167.6,167.85,16335.0,155.9002,156.2443,155.9002,156.1327,16335.0
2018-12-14 12:05:00,167.95,168.05,167.78,167.91,8081.0,156.2257,156.3188,156.0676,156.1885,8081.0
2018-12-14 12:10:00,167.75,167.82,167.57,167.58,8635.0,156.0397,156.1048,155.8723,155.8816,8635.0
2018-12-14 12:15:00,167.66,168.06,167.62,168.0,10195.0,155.956,156.3281,155.9188,156.2723,10195.0
2018-12-14 12:20:00,168.03,168.31,167.9,168.25,6024.0,156.3002,156.5606,156.1792,156.5048,6024.0
2018-12-14 12:25:00,168.31,168.31,167.96,168.22,19094.0,156.5606,156.5606,156.235,156.4769,19094.0
2018-12-14 12:30:00,168.35,168.66,168.35,168.5,5672.0,156.5978,156.8862,156.5978,156.7374,5672.0
2018-12-14 12:35:00,168.45,168.56,168.23,168.23,6097.0,156.6908,156.7932,156.4862,156.4862,6097.0
2018-12-14 12:40:00,168.23,168.26,167.98,168.26,6956.0,156.4862,156.5141,156.2537,156.5141,6956.0
2018-12-14 12:45:00,168.28,168.36,168.14,168.36,6105.0,156.5327,156.6071,156.4025,156.6071,6105.0
2018-12-14 12:50:00,168.46,168.75,168.46,168.75,3887.0,156.7001,156.9699,156.7001,156.9699,3887.0
2018-12-14 12:55:00,168.77,168.91,168.7,168.73,23131.0,156.9885,157.1187,156.9234,156.9513,23131.0
2018-12-14 13:00:00,168.82,168.91,168.5,168.56,6677.0,157.035,157.1187,156.7374,156.7932,6677.0
2018-12-14 13:05:00,168.6,168.83,168.53,168.81,6433.0,156.8304,157.0443,156.7653,157.0257,6433.0
2018-12-14 13:10:00,168.85,169.01,168.81,168.89,4417.0,157.0629,157.2117,157.0257,157.1001,4417.0
2018-12-14 13:15:00,168.87,168.91,168.71,168.77,3703.0,157.0815,157.1187,156.9327,156.9885,3703.0
2018-12-14 13:20:00,168.72,168.79,168.52,168.52,4999.0,156.942,157.0071,156.756,156.756,4999.0
2018-12-14 13:25:00,168.56,168.57,168.43,168.51,6571.0,156.7932,156.8025,156.6722,156.7467,6571.0
2018-12-14 13:30:00,168.48,168.48,167.81,167.82,6325.0,156.7187,156.7187,156.0955,156.1048,6325.0
2018-12-14 13:35:00,167.79,168.18,167.72,168.18,5691.0,156.0769,156.4397,156.0118,156.4397,5691.0
2018-12-14 13:40:00,168.16,168.39,168.11,168.39,4000.0,156.4211,156.635,156.3746,156.635,4000.0
2018-12-14 13:45:00,168.46,168.56,168.34,168.39,5380.0,156.7001,156.7932,156.5885,156.635,5380.0
2018-12-14 13:50:00,168.4,168.51,168.31,168.38,2376.0,156.6443,156.7467,156.5606,156.6257,2376.0
2018-12-14 13:55:00,168.33,168.33,167.99,167.99,8738.0,156.5792,156.5792,156.263,156.263,8738.0
2018-12-14 14:00:00,168.02,168.17,167.86,168.14,8311.0,156.2909,156.4304,156.142,156.4025,8311.0
2018-12-14 14:05:00,168.05,168.2,167.92,167.92,5572.0,156.3188,156.4583,156.1978,156.1978,5572.0
2018-12-14 14:10:00,167.97,168.03,167.64,167.77,8381.0,156.2443,156.3002,155.9374,156.0583,8381.0
2018-12-14 14:15:00,167.81,168.22,167.72,167.91,8613.0,156.0955,156.4769,156.0118,156.1885,8613.0
2018-12-14 14:20:00,167.89,167.96,167.83,167.88,6300.0,156.1699,156.235,156.1141,156.1606,6300.0
2018-12-14 14:25:00,167.92,168.0,167.66,167.91,10137.0,156.1978,156.2723,155.956,156.1885,10137.0
2018-12-14 14:30:00,167.89,167.89,167.32,167.32,20634.0,156.1699,156.1699,155.6397,155.6397,20634.0
2018-12-14 14:35:00,167.3,167.41,166.88,166.92,15366.0,155.6211,155.7234,155.2304,155.2676,15366.0
2018-12-14 14:40:00,166.97,167.11,166.73,166.83,17976.0,155.3142,155.4444,155.0909,155.1839,17976.0
2018-12-14 14:45:00,166.87,167.21,166.8,167.07,20284.0,155.2211,155.5374,155.156,155.4072,20284.0
2018-12-14 14:50:00,167.11,167.19,166.78,166.78,11940.0,155.4444,155.5188,155.1374,155.1374,11940.0
2018-12-14 14:55:00,166.84,167.42,166.84,167.18,17050.0,155.1932,155.7327,155.1932,155.5095,17050.0
2018-12-14 15:00:00,167.21,167.27,166.84,166.92,21141.0,155.5374,155.5932,155.1932,155.2676,21141.0
2018-12-14 15:05:00,166.93,167.02,166.61,166.66,12259.0,155.2769,155.3607,154.9793,155.0258,12259.0
2018-12-14 15:10:00,166.75,167.48,166.69,167.21,15713.0,155.1095,155.7886,155.0537,155.5374,15713.0
2018-12-14 15:15:00,167.23,167.26,166.99,167.19,16331.0,155.556,155.5839,155.3328,155.5188,16331.0
2018-12-14 15:20:00,167.16,167.16,166.62,166.87,21887.0,155.4909,155.4909,154.9886,155.2211,21887.0
2018-12-14 15:25:00,166.84,166.97,166.67,166.67,17842.0,155.1932,155.3142,155.0351,155.0351,17842.0
2018-12-14 15:30:00,166.66,166.77,166.26,166.34,24023.0,155.0258,155.1281,154.6537,154.7281,24023.0
2018-12-14 15:35:00,166.27,166.46,166.24,166.41,22798.0,154.663,154.8398,154.6351,154.7932,22798.0
2018-12-14 15:40:00,166.4,166.44,166.0,166.11,24643.0,154.7839,154.8212,154.4119,154.5142,24643.0
2018-12-14 15:45:00,166.14,166.32,165.95,166.24,62661.0,154.5421,154.7095,154.3654,154.6351,62661.0
2018-12-14 15:50:00,166.23,166.51,166.17,166.4,47424.0,154.6258,154.8863,154.57,154.7839,47424.0
2018-12-14 15:55:00,166.42,166.66,166.31,166.59,96728.0,154.8026,155.0258,154.7002,154.9607,96728.0
2018-12-17 09:30:00,165.53,165.53,165.02,165.35,25782.0,153.9747,153.9747,153.5003,153.8072,25782.0
2018-12-17 09:35:00,165.19,165.4,164.28,164.47,19835.0,153.6584,153.8538,152.8119,152.9887,19835.0
2018-12-17 09:40:00,164.31,164.44,163.29,163.29,20704.0,152.8398,152.9608,151.8911,151.8911,20704.0
2018-12-17 09:45:00,163.25,163.88,163.16,163.53,18339.0,151.8538,152.4399,151.7701,152.1143,18339.0
2018-12-17 09:50:00,163.36,163.36,162.69,163.05,15223.0,151.9562,151.9562,151.3329,151.6678,15223.0
2018-12-17 09:55:00,163.27,164.32,163.27,164.26,5065.0,151.8724,152.8491,151.8724,152.7933,5065.0
2018-12-17 10:00:00,164.34,164.34,163.88,164.01,7854.0,152.8678,152.8678,152.4399,152.5608,7854.0
2018-12-17 10:05:00,164.0,164.03,162.8,162.8,18494.0,152.5515,152.5794,151.4353,151.4353,18494.0
2018-12-17 10:10:00,162.82,163.76,162.61,163.76,12815.0,151.4539,152.3282,151.2585,152.3282,12815.0
2018-12-17 10:15:00,164.16,164.23,163.65,163.84,8059.0,152.7003,152.7654,152.2259,152.4027,8059.0
2018-12-17 10:20:00,163.88,164.15,163.55,163.55,6929.0,152.4399,152.691,152.1329,152.1329,6929.0
2018-12-17 10:25:00,163.52,163.85,163.35,163.56,8191.0,152.105,152.412,151.9469,152.1422,8191.0
2018-12-17 10:30:00,163.56,163.76,163.33,163.41,8280.0,152.1422,152.3282,151.9283,152.0027,8280.0
2018-12-17 10:35:00,163.41,163.46,163.25,163.31,5556.0,152.0027,152.0492,151.8538,151.9097,5556.0
2018-12-17 10:40:00,163.41,163.93,163.23,163.72,18441.0,152.0027,152.4864,151.8352,152.291,18441.0
2018-12-17 10:45:00,163.72,163.81,163.59,163.59,6062.0,152.291,152.3748,152.1701,152.1701,6062.0
2018-12-17 10:50:00,163.59,163.91,163.52,163.53,10950.0,152.1701,152.4678,152.105,152.1143,10950.0
2018-12-17 10:55:00,163.57,163.93,163.32,163.93,28009.0,152.1515,152.4864,151.919,152.4864,28009.0
2018-12-17 11:00:00,163.99,164.26,163.81,163.81,17139.0,152.5422,152.7933,152.3748,152.3748,17139.0
2018-12-17 11:05:00,163.98,164.19,163.9,164.0,15756.0,152.5329,152.7282,152.4585,152.5515,15756.0
2018-12-17 11:10:00,164.05,164.18,163.89,163.93,14818.0,152.598,152.7189,152.4492,152.4864,14818.0
2018-12-17 11:15:00,164.01,164.04,163.52,163.59,15182.0,152.5608,152.5887,152.105,152.1701,15182.0
2018-12-17 11:20:00,163.53,163.85,163.43,163.43,35242.0,152.1143,152.412,152.0213,152.0213,35242.0
2018-12-17 11:25:00,163.53,163.59,163.17,163.17,19274.0,152.1143,152.1701,151.7794,151.7794,19274.0
2018-12-17 11:30:00,163.16,163.2,162.98,162.98,16766.0,151.7701,151.8073,151.6027,151.6027,16766.0
2018-12-17 11:35:00,162.98,162.99,162.36,162.36,41659.0,151.6027,151.612,151.026,151.026,41659.0
2018-12-17 11:40:00,162.48,163.08,162.35,163.08,42361.0,151.1376,151.6957,151.0167,151.6957,42361.0
2018-12-17 11:45:00,163.03,163.33,162.85,163.22,11523.0,151.6492,151.9283,151.4818,151.8259,11523.0
2018-12-17 11:50:00,163.34,163.65,163.23,163.65,20074.0,151.9376,152.2259,151.8352,152.2259,20074.0
2018-12-17 11:55:00,163.62,164.29,163.62,164.29,5450.0,152.198,152.8212,152.198,152.8212,5450.0
2018-12-17 12:00:00,164.38,164.56,164.36,164.42,7283.0,152.905,153.0724,152.8864,152.9422,7283.0
2018-12-17 12:05:00,164.46,164.69,164.45,164.69,2342.0,152.9794,153.1933,152.9701,153.1933,2342.0
2018-12-17 12:10:00,164.59,164.59,164.35,164.39,4200.0,153.1003,153.1003,152.8771,152.9143,4200.0
2018-12-17 12:15:00,164.32,164.32,164.0,164.01,10586.0,152.8491,152.8491,152.5515,152.5608,10586.0
2018-12-17 12:20:00,163.95,164.02,163.54,163.54,4644.0,152.505,152.5701,152.1236,152.1236,4644.0
2018-12-17 12:25:00,163.63,163.76,163.35,163.45,8808.0,152.2073,152.3282,151.9469,152.0399,8808.0
2018-12-17 12:30:00,163.41,163.41,162.96,162.99,7600.0,152.0027,152.0027,151.5841,151.612,7600.0
2018-12-17 12:35:00,163.03,163.11,162.93,163.02,8275.0,151.6492,151.7236,151.5562,151.6399,8275.0
2018-12-17 12:40:00,163.05,163.18,162.87,163.0,5988.0,151.6678,151.7887,151.5004,151.6213,5988.0
2018-12-17 12:45:00,163.04,163.27,163.03,163.22,6856.0,151.6585,151.8724,151.6492,151.8259,6856.0
2018-12-17 12:50:00,163.12,163.25,162.84,162.97,6367.0,151.7329,151.8538,151.4725,151.5934,6367.0
2018-12-17 12:55:00,163.01,163.02,162.75,162.78,10932.0,151.6306,151.6399,151.3887,151.4167,10932.0
2018-12-17 13:00:00,162.71,162.89,162.58,162.59,22831.0,151.3515,151.519,151.2306,151.2399,22831.0
2018-12-17 13:05:00,162.55,162.6,162.33,162.42,26823.0,151.2027,151.2492,150.9981,151.0818,26823.0
2018-12-17 13:10:00,162.44,162.58,162.29,162.33,16719.0,151.1004,151.2306,150.9609,150.9981,16719.0
2018-12-17 13:15:00,162.31,162.36,161.89,161.89,18848.0,150.9795,151.026,150.5888,150.5888,18848.0
2018-12-17 13:20:00,161.87,161.88,161.58,161.85,20112.0,150.5702,150.5795,150.3004,150.5516,20112.0
2018-12-17 13:25:00,161.81,161.91,161.38,161.39,42869.0,150.5144,150.6074,150.1144,150.1237,42869.0
2018-12-17 13:30:00,161.41,161.69,161.04,161.05,25691.0,150.1423,150.4027,149.7981,149.8074,25691.0
2018-12-17 13:35:00,161.06,161.52,161.03,161.52,12262.0,149.8167,150.2446,149.7888,150.2446,12262.0
2018-12-17 13:40:00,161.58,161.64,161.14,161.17,15436.0,150.3004,150.3562,149.8911,149.919,15436.0
2018-12-17 13:45:00,161.12,161.12,160.6,160.89,20807.0,149.8725,149.8725,149.3888,149.6586,20807.0
2018-12-17 13:50:00,160.89,160.95,160.16,160.17,38972.0,149.6586,149.7144,148.9795,148.9889,38972.0
2018-12-17 13:55:00,160.22,160.6,160.11,160.33,48535.0,149.0354,149.3888,148.933,149.1377,48535.0
2018-12-17 14:00:00,160.32,160.32,159.55,159.55,32502.0,149.1284,149.1284,148.4121,148.4121,32502.0
2018-12-17 14:05:00,159.59,159.67,159.41,159.63,29463.0,148.4493,148.5238,148.2819,148.4865,29463.0
2018-12-17 14:10:00,159.67,160.0,159.42,159.93,20214.0,148.5238,148.8307,148.2912,148.7656,20214.0
2018-12-17 14:15:00,159.99,160.03,159.75,159.8,25709.0,148.8214,148.8586,148.5982,148.6447,25709.0
2018-12-17 14:20:00,159.81,160.05,159.71,159.81,37258.0,148.654,148.8772,148.561,148.654,37258.0
2018-12-17 14:25:00,159.76,160.18,159.68,160.18,30101.0,148.6075,148.9982,148.5331,148.9982,30101.0
2018-12-17 14:30:00,160.22,160.55,160.17,160.32,14216.0,149.0354,149.3423,148.9889,149.1284,14216.0
2018-12-17 14:35:00,160.32,160.49,160.27,160.3,7662.0,149.1284,149.2865,149.0819,149.1098,7662.0
2018-12-17 14:40:00,160.28,160.6,160.2,160.39,29800.0,149.0912,149.3888,149.0168,149.1935,29800.0
2018-12-17 14:45:00,160.34,160.78,160.34,160.62,11071.0,149.147,149.5563,149.147,149.4074,11071.0
2018-12-17 14:50:00,160.66,160.71,160.27,160.28,14537.0,149.4446,149.4912,149.0819,149.0912,14537.0
2018-12-17 14:55:00,160.26,160.6,160.26,160.59,8050.0,149.0726,149.3888,149.0726,149.3795,8050.0
2018-12-17 15:00:00,160.59,160.59,160.27,160.31,20058.0,149.3795,149.3795,149.0819,149.1191,20058.0
2018-12-17 15:05:00,160.33,160.67,160.19,160.19,11565.0,149.1377,149.4539,149.0075,149.0075,11565.0
2018-12-17 15:10:00,160.21,160.72,160.16,160.4,18980.0,149.0261,149.5005,148.9795,149.2028,18980.0
2018-12-17 15:15:00,160.42,160.52,160.14,160.38,14850.0,149.2214,149.3144,148.9609,149.1842,14850.0
2018-12-17 15:20:00,160.32,160.32,159.9,159.92,17236.0,149.1284,149.1284,148.7377,148.7563,17236.0
2018-12-17 15:25:00,159.91,159.92,159.74,159.79,11761.0,148.747,148.7563,148.5889,148.6354,11761.0
2018-12-17 15:30:00,159.84,159.86,159.51,159.63,36552.0,148.6819,148.7005,148.3749,148.4865,36552.0
2018-12-17 15:35:00,159.62,159.8,159.51,159.61,30278.0,148.4772,148.6447,148.3749,148.4679,30278.0
2018-12-17 15:40:00,159.59,159.65,159.51,159.54,35199.0,148.4493,148.5052,148.3749,148.4028,35199.0
2018-12-17 15:45:00,159.52,159.87,159.15,159.39,44944.0,148.3842,148.7098,148.0401,148.2633,44944.0
2018-12-17 15:50:00,159.42,159.86,159.4,159.86,44347.0,148.2912,148.7005,148.2726,148.7005,44347.0
2018-12-17 15:55:00,159.89,160.09,159.76,160.08,92376.0,148.7284,148.9144,148.6075,148.9051,92376.0
2018-12-18 09:30:00,163.31,163.55,161.27,161.42,28182.0,151.9097,152.1329,150.0121,150.1516,28182.0
2018-12-18 09:35:00,161.43,161.87,160.67,160.68,18310.0,150.1609,150.5702,149.4539,149.4632,18310.0
2018-12-18 09:40:00,160.67,160.72,160.18,160.71,10199.0,149.4539,149.5005,148.9982,149.4912,10199.0
2018-12-18 09:45:00,160.75,161.03,160.68,160.86,11982.0,149.5284,149.7888,149.4632,149.6307,11982.0
2018-12-18 09:50:00,160.99,161.59,160.85,161.49,6330.0,149.7516,150.3097,149.6214,150.2167,6330.0
2018-12-18 09:55:00,161.62,162.17,161.62,162.12,16570.0,150.3376,150.8492,150.3376,150.8027,16570.0
2018-12-18 10:00:00,162.03,162.14,161.5,161.8,28404.0,150.719,150.8213,150.226,150.5051,28404.0
2018-12-18 10:05:00,161.72,161.92,161.59,161.92,12751.0,150.4306,150.6167,150.3097,150.6167,12751.0
2018-12-18 10:10:00,161.92,162.04,161.76,161.96,14403.0,150.6167,150.7283,150.4679,150.6539,14403.0
2018-12-18 10:15:00,161.95,162.12,161.76,161.76,10872.0,150.6446,150.8027,150.4679,150.4679,10872.0
2018-12-18 10:20:00,161.86,161.86,161.41,161.6,20777.0,150.5609,150.5609,150.1423,150.319,20777.0
2018-12-18 10:25:00,161.59,162.0,161.39,161.87,19820.0,150.3097,150.6911,150.1237,150.5702,19820.0
2018-12-18 10:30:00,161.91,162.56,161.89,162.29,12693.0,150.6074,151.212,150.5888,150.9609,12693.0
2018-12-18 10:35:00,162.29,162.35,161.65,162.0,13348.0,150.9609,151.0167,150.3655,150.6911,13348.0
2018-12-18 10:40:00,161.91,162.0,161.54,161.54,8340.0,150.6074,150.6911,150.2632,150.2632,8340.0
2018-12-18 10:45:00,161.58,161.88,161.31,161.88,8352.0,150.3004,150.5795,150.0493,150.5795,8352.0
2018-12-18 10:50:00,161.91,162.34,161.82,162.04,13211.0,150.6074,151.0074,150.5237,150.7283,13211.0
2018-12-18 10:55:00,162.03,162.04,161.58,161.62,10689.0,150.719,150.7283,150.3004,150.3376,10689.0
2018-12-18 11:00:00,161.74,162.1,161.68,162.0,11525.0,150.4493,150.7841,150.3934,150.6911,11525.0
2018-12-18 11:05:00,162.02,162.21,161.98,161.98,6003.0,150.7097,150.8864,150.6725,150.6725,6003.0
2018-12-18 11:10:00,161.92,162.11,161.85,161.88,8987.0,150.6167,150.7934,150.5516,150.5795,8987.0
2018-12-18 11:15:00,161.83,161.83,161.58,161.78,3605.0,150.533,150.533,150.3004,150.4865,3605.0
2018-12-18 11:20:00,161.8,161.84,161.57,161.59,6643.0,150.5051,150.5423,150.2911,150.3097,6643.0
2018-12-18 11:25:00,161.49,161.74,161.42,161.67,6753.0,150.2167,150.4493,150.1516,150.3841,6753.0
2018-12-18 11:30:00,161.64,161.84,161.51,161.7,5503.0,150.3562,150.5423,150.2353,150.412,5503.0
2018-12-18 11:35:00,161.77,162.12,161.77,161.8,5000.0,150.4772,150.8027,150.4772,150.5051,5000.0
2018-12-18 11:40:00,161.76,161.94,161.66,161.7,9062.0,150.4679,150.6353,150.3748,150.412,9062.0
2018-12-18 11:45:00,161.67,162.12,161.61,162.0,6634.0,150.3841,150.8027,150.3283,150.6911,6634.0
2018-12-18 11:50:00,161.94,162.05,161.77,161.99,8750.0,150.6353,150.7376,150.4772,150.6818,8750.0
2018-12-18 11:55:00,161.94,162.11,161.83,161.91,4104.0,150.6353,150.7934,150.533,150.6074,4104.0
2018-12-18 12:00:00,161.91,162.13,161.89,162.09,7700.0,150.6074,150.812,150.5888,150.7748,7700.0
2018-12-18 12:05:00,162.09,162.63,162.09,162.33,12546.0,150.7748,151.2771,150.7748,150.9981,12546.0
2018-12-18 12:10:00,162.5,162.54,162.34,162.34,6908.0,151.1562,151.1934,151.0074,151.0074,6908.0
2018-12-18 12:15:00,162.26,162.51,162.19,162.51,11700.0,150.933,151.1655,150.8678,151.1655,11700.0
2018-12-18 12:20:00,162.5,162.66,162.38,162.47,8635.0,151.1562,151.305,151.0446,151.1283,8635.0
2018-12-18 12:25:00,162.47,162.51,161.91,161.94,8732.0,151.1283,151.1655,150.6074,150.6353,8732.0
2018-12-18 12:30:00,162.03,162.08,161.8,161.83,4108.0,150.719,150.7655,150.5051,150.533,4108.0
2018-12-18 12:35:00,161.79,161.92,161.77,161.89,3295.0,150.4958,150.6167,150.4772,150.5888,3295.0
2018-12-18 12:40:00,161.91,162.03,161.9,161.9,4068.0,150.6074,150.719,150.5981,150.5981,4068.0
2018-12-18 12:45:00,161.95,162.1,161.93,162.08,4843.0,150.6446,150.7841,150.626,150.7655,4843.0
2018-12-18 12:50:00,162.0,162.17,161.95,162.17,7220.0,150.6911,150.8492,150.6446,150.8492,7220.0
2018-12-18 12:55:00,162.22,162.23,161.95,161.96,4745.0,150.8957,150.905,150.6446,150.6539,4745.0
2018-12-18 13:00:00,161.93,162.0,161.82,161.9,4097.0,150.626,150.6911,150.5237,150.5981,4097.0
2018-12-18 13:05:00,161.97,162.06,161.9,162.05,5021.0,150.6632,150.7469,150.5981,150.7376,5021.0
2018-12-18 13:10:00,162.04,162.09,161.86,161.9,4038.0,150.7283,150.7748,150.5609,150.5981,4038.0
2018-12-18 13:15:00,161.86,161.86,161.71,161.76,5589.0,150.5609,150.5609,150.4213,150.4679,5589.0
2018-12-18 13:20:00,161.78,161.84,161.72,161.84,6280.0,150.4865,150.5423,150.4306,150.5423,6280.0
2018-12-18 13:25:00,161.85,161.85,161.47,161.63,5644.0,150.5516,150.5516,150.1981,150.3469,5644.0
2018-12-18 13:30:00,161.62,161.62,161.42,161.43,4260.0,150.3376,150.3376,150.1516,150.1609,4260.0
2018-12-18 13:35:00,161.43,161.48,161.15,161.15,7127.0,150.1609,150.2074,149.9004,149.9004,7127.0
2018-12-18 13:40:00,161.1,161.4,161.1,161.35,4207.0,149.8539,150.133,149.8539,150.0865,4207.0
2018-12-18 13:45:00,161.34,161.6,161.34,161.6,4160.0,150.0772,150.319,150.0772,150.319,4160.0
2018-12-18 13:50:00,161.57,161.58,161.23,161.3,5072.0,150.2911,150.3004,149.9749,150.04,5072.0
2018-12-18 13:55:00,161.26,161.26,160.95,161.12,6233.0,150.0028,150.0028,149.7144,149.8725,6233.0
2018-12-18 14:00:00,161.18,161.36,161.14,161.26,10007.0,149.9283,150.0958,149.8911,150.0028,10007.0
2018-12-18 14:05:00,161.21,161.35,160.96,161.28,5487.0,149.9563,150.0865,149.7237,150.0214,5487.0
2018-12-18 14:10:00,161.29,161.38,161.15,161.23,6785.0,150.0307,150.1144,149.9004,149.9749,6785.0
2018-12-18 14:15:00,161.2,161.21,160.85,160.94,5764.0,149.9469,149.9563,149.6214,149.7051,5764.0
2018-12-18 14:20:00,160.95,161.01,160.73,160.85,5950.0,149.7144,149.7702,149.5098,149.6214,5950.0
2018-12-18 14:25:00,160.84,161.07,160.76,160.9,7100.0,149.6121,149.826,149.5377,149.6679,7100.0
2018-12-18 14:30:00,160.94,161.18,160.75,160.76,6998.0,149.7051,149.9283,149.5284,149.5377,6998.0
2018-12-18 14:35:00,160.73,160.94,160.67,160.85,2944.0,149.5098,149.7051,149.4539,149.6214,2944.0
2018-12-18 14:40:00,160.94,160.94,160.36,160.47,36430.0,149.7051,149.7051,149.1656,149.2679,36430.0
2018-12-18 14:45:00,160.45,160.72,160.45,160.72,15473.0,149.2493,149.5005,149.2493,149.5005,15473.0
2018-12-18 14:50:00,160.76,160.9,160.68,160.81,8024.0,149.5377,149.6679,149.4632,149.5842,8024.0
2018-12-18 14:55:00,160.8,160.81,160.12,160.13,17518.0,149.5749,149.5842,148.9423,148.9516,17518.0
2018-12-18 15:00:00,160.15,160.4,159.98,160.35,10500.0,148.9702,149.2028,148.8121,149.1563,10500.0
2018-12-18 15:05:00,160.35,160.45,159.81,160.06,9194.0,149.1563,149.2493,148.654,148.8865,9194.0
2018-12-18 15:10:00,160.06,160.6,160.06,160.35,10879.0,148.8865,149.3888,148.8865,149.1563,10879.0
2018-12-18 15:15:00,160.41,160.84,160.29,160.66,9381.0,149.2121,149.6121,149.1005,149.4446,9381.0
2018-12-18 15:20:00,160.63,160.86,160.51,160.74,14571.0,149.4167,149.6307,149.3051,149.5191,14571.0
2018-12-18 15:25:00,160.64,160.76,160.41,160.59,14668.0,149.426,149.5377,149.2121,149.3795,14668.0
2018-12-18 15:30:00,160.62,161.44,160.62,161.28,15131.0,149.4074,150.1702,149.4074,150.0214,15131.0
2018-12-18 15:35:00,161.3,161.46,161.1,161.16,13545.0,150.04,150.1888,149.8539,149.9097,13545.0
2018-12-18 15:40:00,161.19,161.67,161.19,161.54,17292.0,149.9376,150.3841,149.9376,150.2632,17292.0
2018-12-18 15:45:00,161.54,162.26,161.54,162.11,46749.0,150.2632,150.933,150.2632,150.7934,46749.0
2018-12-18 15:50:00,162.14,162.2,161.88,161.97,29305.0,150.8213,150.8771,150.5795,150.6632,29305.0
2018-12-18 15:55:00,162.0,162.0,161.34,161.47,52800.0,150.6911,150.6911,150.0772,150.1981,52800.0
2018-12-19 09:30:00,161.81,161.86,161.3,161.32,13577.0,150.5144,150.5609,150.04,150.0586,13577.0
2018-12-19 09:35:00,161.27,161.32,160.92,161.32,6125.0,150.0121,150.0586,149.6865,150.0586,6125.0
2018-12-19 09:40:00,161.33,161.4,161.01,161.4,9081.0,150.0679,150.133,149.7702,150.133,9081.0
2018-12-19 09:45:00,161.41,161.54,161.14,161.3,5542.0,150.1423,150.2632,149.8911,150.04,5542.0
2018-12-19 09:50:00,161.23,161.4,160.87,161.18,7500.0,149.9749,150.133,149.64,149.9283,7500.0
2018-12-19 09:55:00,161.21,161.66,161.17,161.28,10987.0,149.9563,150.3748,149.919,150.0214,10987.0
2018-12-19 10:00:00,161.31,161.74,161.31,161.45,9200.0,150.0493,150.4493,150.0493,150.1795,9200.0
2018-12-19 10:05:00,161.39,161.41,160.86,160.88,8552.0,150.1237,150.1423,149.6307,149.6493,8552.0
2018-12-19 10:10:00,160.81,161.41,160.8,161.28,6529.0,149.5842,150.1423,149.5749,150.0214,6529.0
2018-12-19 10:15:00,161.19,161.42,160.86,160.87,8858.0,149.9376,150.1516,149.6307,149.64,8858.0
2018-12-19 10:20:00,161.0,161.33,160.99,161.03,3230.0,149.7609,150.0679,149.7516,149.7888,3230.0
2018-12-19 10:25:00,161.06,161.49,161.01,161.36,14127.0,149.8167,150.2167,149.7702,150.0958,14127.0
2018-12-19 10:30:00,161.46,161.59,161.34,161.43,4791.0,150.1888,150.3097,150.0772,150.1609,4791.0
2018-12-19 10:35:00,161.38,161.49,161.26,161.27,15383.0,150.1144,150.2167,150.0028,150.0121,15383.0
2018-12-19 10:40:00,161.24,161.39,160.99,161.21,7257.0,149.9842,150.1237,149.7516,149.9563,7257.0
2018-12-19 10:45:00,161.25,161.3,161.12,161.3,10484.0,149.9935,150.04,149.8725,150.04,10484.0
2018-12-19 10:50:00,161.3,161.47,161.3,161.44,13183.0,150.04,150.1981,150.04,150.1702,13183.0
2018-12-19 10:55:00,161.41,161.5,161.11,161.24,10829.0,150.1423,150.226,149.8632,149.9842,10829.0
2018-12-19 11:00:00,161.22,161.25,160.88,160.98,4179.0,149.9656,149.9935,149.6493,149.7423,4179.0
2018-12-19 11:05:00,161.01,161.02,160.69,160.69,3804.0,149.7702,149.7795,149.4726,149.4726,3804.0
2018-12-19 11:10:00,160.56,160.82,160.49,160.53,8793.0,149.3516,149.5935,149.2865,149.3237,8793.0
2018-12-19 11:15:00,160.47,160.53,160.01,160.17,4677.0,149.2679,149.3237,148.84,148.9889,4677.0
2018-12-19 11:20:00,160.22,160.47,160.13,160.47,2800.0,149.0354,149.2679,148.9516,149.2679,2800.0
2018-12-19 11:25:00,160.44,160.47,160.32,160.4,4647.0,149.24,149.2679,149.1284,149.2028,4647.0
2018-12-19 11:30:00,160.3,160.4,160.1,160.36,7600.0,149.1098,149.2028,148.9237,149.1656,7600.0
2018-12-19 11:35:00,160.34,160.42,160.3,160.3,2820.0,149.147,149.2214,149.1098,149.1098,2820.0
2018-12-19 11:40:00,160.36,160.39,160.1,160.27,7398.0,149.1656,149.1935,148.9237,149.0819,7398.0
2018-12-19 11:45:00,160.3,160.42,160.23,160.42,3775.0,149.1098,149.2214,149.0447,149.2214,3775.0
2018-12-19 11:50:00,160.42,160.96,160.42,160.96,3006.0,149.2214,149.7237,149.2214,149.7237,3006.0
2018-12-19 11:55:00,160.93,161.01,160.75,160.97,3860.0,149.6958,149.7702,149.5284,149.733,3860.0
2018-12-19 12:00:00,161.01,161.01,160.79,160.87,4600.0,149.7702,149.7702,149.5656,149.64,4600.0
2018-12-19 12:05:00,160.84,161.09,160.84,161.09,2200.0,149.6121,149.8446,149.6121,149.8446,2200.0
2018-12-19 12:10:00,161.11,161.14,161.0,161.0,4301.0,149.8632,149.8911,149.7609,149.7609,4301.0
2018-12-19 12:15:00,161.0,161.0,160.89,160.94,5216.0,149.7609,149.7609,149.6586,149.7051,5216.0
2018-12-19 12:20:00,160.94,161.21,160.86,161.19,4385.0,149.7051,149.9563,149.6307,149.9376,4385.0
2018-12-19 12:25:00,161.13,161.27,161.11,161.2,4100.0,149.8818,150.0121,149.8632,149.9469,4100.0
2018-12-19 12:30:00,161.18,161.2,161.0,161.03,5587.0,149.9283,149.9469,149.7609,149.7888,5587.0
2018-12-19 12:35:00,161.06,161.07,160.88,161.01,5913.0,149.8167,149.826,149.6493,149.7702,5913.0
2018-12-19 12:40:00,161.08,161.25,161.07,161.19,2938.0,149.8353,149.9935,149.826,149.9376,2938.0
2018-12-19 12:45:00,161.15,161.19,161.09,161.12,1345.0,149.9004,149.9376,149.8446,149.8725,1345.0
2018-12-19 12:50:00,161.09,161.22,160.94,160.99,5180.0,149.8446,149.9656,149.7051,149.7516,5180.0
2018-12-19 12:55:00,160.9,160.97,160.72,160.72,6400.0,149.6679,149.733,149.5005,149.5005,6400.0
2018-12-19 13:00:00,160.63,160.7,160.5,160.62,2490.0,149.4167,149.4819,149.2958,149.4074,2490.0
2018-12-19 13:05:00,160.64,160.66,160.42,160.56,2529.0,149.426,149.4446,149.2214,149.3516,2529.0
2018-12-19 13:10:00,160.57,160.87,160.57,160.81,6269.0,149.3609,149.64,149.3609,149.5842,6269.0
2018-12-19 13:15:00,160.75,160.97,160.67,160.97,2143.0,149.5284,149.733,149.4539,149.733,2143.0
2018-12-19 13:20:00,161.01,161.01,160.6,160.72,2300.0,149.7702,149.7702,149.3888,149.5005,2300.0
2018-12-19 13:25:00,160.7,160.98,160.7,160.94,4216.0,149.4819,149.7423,149.4819,149.7051,4216.0
2018-12-19 13:30:00,160.99,161.1,160.88,161.02,5046.0,149.7516,149.8539,149.6493,149.7795,5046.0
2018-12-19 13:35:00,161.0,161.13,160.89,161.13,5025.0,149.7609,149.8818,149.6586,149.8818,5025.0
2018-12-19 13:40:00,161.18,161.43,161.18,161.35,1989.0,149.9283,150.1609,149.9283,150.0865,1989.0
2018-12-19 13:45:00,161.28,161.33,161.19,161.33,3515.0,150.0214,150.0679,149.9376,150.0679,3515.0
2018-12-19 13:50:00,161.23,161.45,161.2,161.41,5776.0,149.9749,150.1795,149.9469,150.1423,5776.0
2018-12-19 13:55:00,161.47,162.2,161.47,162.19,5105.0,150.1981,150.8771,150.1981,150.8678,5105.0
2018-12-19 14:00:00,162.33,162.35,159.79,160.03,11088.0,150.9981,151.0167,148.6354,148.8586,11088.0
2018-12-19 14:05:00,160.03,160.69,159.66,160.08,8572.0,148.8586,149.4726,148.5145,148.9051,8572.0
2018-12-19 14:10:00,160.02,160.08,158.96,159.37,23955.0,148.8493,148.9051,147.8633,148.2447,23955.0
2018-12-19 14:15:00,159.26,160.15,159.26,159.9,28785.0,148.1424,148.9702,148.1424,148.7377,28785.0
2018-12-19 14:20:00,159.84,160.22,159.6,160.22,10900.0,148.6819,149.0354,148.4586,149.0354,10900.0
2018-12-19 14:25:00,160.11,160.51,160.06,160.21,10101.0,148.933,149.3051,148.8865,149.0261,10101.0
2018-12-19 14:30:00,160.21,160.78,159.93,160.49,8738.0,149.0261,149.5563,148.7656,149.2865,8738.0
2018-12-19 14:35:00,160.35,160.64,160.27,160.45,6125.0,149.1563,149.426,149.0819,149.2493,6125.0
2018-12-19 14:40:00,160.47,160.47,159.03,159.11,11132.0,149.2679,149.2679,147.9284,148.0028,11132.0
2018-12-19 14:45:00,158.94,159.22,158.74,159.18,7641.0,147.8447,148.1052,147.6587,148.068,7641.0
2018-12-19 14:50:00,158.97,159.21,158.44,158.63,8600.0,147.8726,148.0959,147.3796,147.5564,8600.0
2018-12-19 14:55:00,158.62,158.62,157.17,157.69,31268.0,147.5471,147.5471,146.1983,146.682,31268.0
2018-12-19 15:00:00,157.61,157.64,156.91,157.08,17502.0,146.6076,146.6355,145.9564,146.1146,17502.0
2018-12-19 15:05:00,156.99,157.31,156.0,157.31,45646.0,146.0308,146.3285,145.11,146.3285,45646.0
2018-12-19 15:10:00,157.22,157.97,157.11,157.97,16535.0,146.2448,146.9424,146.1425,146.9424,16535.0
2018-12-19 15:15:00,157.97,157.97,157.17,157.71,25407.0,146.9424,146.9424,146.1983,146.7006,25407.0
2018-12-19 15:20:00,157.69,158.14,157.16,158.09,24189.0,146.682,147.1006,146.189,147.0541,24189.0
2018-12-19 15:25:00,158.09,158.13,157.28,157.42,18691.0,147.0541,147.0913,146.3006,146.4308,18691.0
2018-12-19 15:30:00,157.47,157.95,157.36,157.8,15899.0,146.4773,146.9238,146.375,146.7843,15899.0
2018-12-19 15:35:00,157.79,157.79,157.39,157.45,20882.0,146.775,146.775,146.4029,146.4587,20882.0
2018-12-19 15:40:00,157.36,157.38,157.0,157.31,33439.0,146.375,146.3936,146.0401,146.3285,33439.0
2018-12-19 15:45:00,157.41,158.27,157.41,158.25,36161.0,146.4215,147.2215,146.4215,147.2029,36161.0
2018-12-19 15:50:00,158.22,158.44,158.09,158.34,36305.0,147.175,147.3796,147.0541,147.2866,36305.0
2018-12-19 15:55:00,158.24,158.51,157.94,158.0,51233.0,147.1936,147.4447,146.9145,146.9703,51233.0
2018-12-20 09:30:00,157.16,157.73,156.53,157.5,17547.0,146.189,146.7192,145.603,146.5052,17547.0
2018-12-20 09:35:00,157.68,157.91,157.45,157.86,11649.0,146.6727,146.8866,146.4587,146.8401,11649.0
2018-12-20 09:40:00,157.76,157.76,156.14,156.57,28118.0,146.7471,146.7471,145.2402,145.6402,28118.0
2018-12-20 09:45:00,156.65,156.76,155.48,155.94,13864.0,145.7146,145.8169,144.6263,145.0541,13864.0
2018-12-20 09:50:00,155.86,156.17,155.76,156.02,8627.0,144.9797,145.2681,144.8867,145.1286,8627.0
2018-12-20 09:55:00,156.13,157.27,156.13,157.27,6110.0,145.2309,146.2913,145.2309,146.2913,6110.0
2018-12-20 10:00:00,157.26,157.33,156.31,156.75,9478.0,146.282,146.3471,145.3983,145.8076,9478.0
2018-12-20 10:05:00,156.83,157.78,156.8,157.71,3464.0,145.882,146.7657,145.8541,146.7006,3464.0
2018-12-20 10:10:00,157.67,157.76,156.99,157.2,12675.0,146.6634,146.7471,146.0308,146.2262,12675.0
2018-12-20 10:15:00,157.07,157.13,156.08,156.09,4320.0,146.1053,146.1611,145.1844,145.1937,4320.0
2018-12-20 10:20:00,156.12,156.16,155.4,155.54,11713.0,145.2216,145.2588,144.5518,144.6821,11713.0
2018-12-20 10:25:00,155.77,155.88,155.32,155.72,12040.0,144.896,144.9983,144.4774,144.8495,12040.0
2018-12-20 10:30:00,155.44,155.89,155.34,155.6,10412.0,144.589,145.0076,144.496,144.7379,10412.0
2018-12-20 10:35:00,155.68,156.33,155.37,156.33,7214.0,144.8123,145.4169,144.5239,145.4169,7214.0
2018-12-20 10:40:00,156.18,156.68,156.02,156.57,5176.0,145.2774,145.7425,145.1286,145.6402,5176.0
2018-12-20 10:45:00,156.41,156.56,156.03,156.35,10300.0,145.4913,145.6309,145.1379,145.4355,10300.0
2018-12-20 10:50:00,156.33,156.54,156.17,156.27,4724.0,145.4169,145.6123,145.2681,145.3611,4724.0
2018-12-20 10:55:00,156.4,156.78,156.13,156.62,7424.0,145.482,145.8355,145.2309,145.6867,7424.0
2018-12-20 11:00:00,156.53,156.58,156.22,156.42,8672.0,145.603,145.6495,145.3146,145.5006,8672.0
2018-12-20 11:05:00,156.39,156.63,156.21,156.21,7933.0,145.4727,145.696,145.3053,145.3053,7933.0
2018-12-20 11:10:00,156.54,156.72,156.32,156.54,6050.0,145.6123,145.7797,145.4076,145.6123,6050.0
2018-12-20 11:15:00,156.48,156.56,156.3,156.44,3395.0,145.5564,145.6309,145.389,145.5192,3395.0
2018-12-20 11:20:00,156.41,156.41,155.6,155.74,16124.0,145.4913,145.4913,144.7379,144.8681,16124.0
2018-12-20 11:25:00,155.65,155.94,155.13,155.33,9297.0,144.7844,145.0541,144.3007,144.4867,9297.0
2018-12-20 11:30:00,155.33,155.65,155.3,155.46,9157.0,144.4867,144.7844,144.4588,144.6076,9157.0
2018-12-20 11:35:00,155.51,155.68,155.3,155.36,7003.0,144.6542,144.8123,144.4588,144.5146,7003.0
2018-12-20 11:40:00,155.34,155.75,155.1,155.1,7416.0,144.496,144.8774,144.2728,144.2728,7416.0
2018-12-20 11:45:00,155.13,155.5,154.48,154.6,65469.0,144.3007,144.6449,143.6961,143.8077,65469.0
2018-12-20 11:50:00,154.62,154.75,153.87,154.27,13564.0,143.8263,143.9472,143.1286,143.5007,13564.0
2018-12-20 11:55:00,154.33,154.93,154.04,154.16,11384.0,143.5565,144.1146,143.2868,143.3984,11384.0
2018-12-20 12:00:00,154.19,154.53,154.07,154.43,13030.0,143.4263,143.7426,143.3147,143.6495,13030.0
2018-12-20 12:05:00,154.34,154.64,154.06,154.47,8506.0,143.5658,143.8449,143.3054,143.6868,8506.0
2018-12-20 12:10:00,154.55,154.73,154.12,154.21,9304.0,143.7612,143.9286,143.3612,143.4449,9304.0
2018-12-20 12:15:00,154.25,154.49,153.93,154.44,12510.0,143.4821,143.7054,143.1845,143.6589,12510.0
2018-12-20 12:20:00,154.52,154.76,154.4,154.75,6743.0,143.7333,143.9565,143.6216,143.9472,6743.0
2018-12-20 12:25:00,154.63,155.52,154.62,155.45,13703.0,143.8356,144.6635,143.8263,144.5983,13703.0
2018-12-20 12:30:00,155.49,155.76,155.37,155.54,6145.0,144.6356,144.8867,144.5239,144.6821,6145.0
2018-12-20 12:35:00,155.58,155.68,155.17,155.21,7263.0,144.7193,144.8123,144.3379,144.3751,7263.0
2018-12-20 12:40:00,155.11,155.23,154.8,154.84,7235.0,144.2821,144.3937,143.9937,144.0309,7235.0
2018-12-20 12:45:00,154.81,155.12,154.7,154.99,16027.0,144.003,144.2914,143.9007,144.1705,16027.0
2018-12-20 12:50:00,155.06,155.24,154.92,155.06,9294.0,144.2356,144.403,144.1053,144.2356,9294.0
2018-12-20 12:55:00,154.92,155.51,154.87,155.48,11345.0,144.1053,144.6542,144.0588,144.6263,11345.0
2018-12-20 13:00:00,155.48,155.51,154.68,154.76,10640.0,144.6263,144.6542,143.8821,143.9565,10640.0
2018-12-20 13:05:00,154.79,154.97,154.41,154.52,11300.0,143.9844,144.1519,143.6309,143.7333,11300.0
2018-12-20 13:10:00,154.46,154.96,154.39,154.96,7406.0,143.6775,144.1426,143.6123,144.1426,7406.0
2018-12-20 13:15:00,155.0,155.11,154.84,155.06,13297.0,144.1798,144.2821,144.0309,144.2356,13297.0
2018-12-20 13:20:00,155.04,155.26,154.7,154.73,10616.0,144.217,144.4216,143.9007,143.9286,10616.0
2018-12-20 13:25:00,154.85,154.96,154.67,154.74,5507.0,144.0402,144.1426,143.8728,143.9379,5507.0
2018-12-20 13:30:00,154.67,154.7,154.41,154.56,7229.0,143.8728,143.9007,143.6309,143.7705,7229.0
2018-12-20 13:35:00,154.52,154.9,154.28,154.75,4878.0,143.7333,144.0867,143.51,143.9472,4878.0
2018-12-20 13:40:00,154.74,154.83,154.28,154.66,10069.0,143.9379,144.0216,143.51,143.8635,10069.0
2018-12-20 13:45:00,154.81,155.07,154.7,154.9,8000.0,144.003,144.2449,143.9007,144.0867,8000.0
2018-12-20 13:50:00,154.86,154.86,154.48,154.5,11599.0,144.0495,144.0495,143.6961,143.7147,11599.0
2018-12-20 13:55:00,154.65,154.8,154.43,154.48,5894.0,143.8542,143.9937,143.6495,143.6961,5894.0
2018-12-20 14:00:00,154.47,154.6,153.2,153.75,23107.0,143.6868,143.8077,142.5054,143.017,23107.0
2018-12-20 14:05:00,153.78,154.05,153.64,153.93,17645.0,143.0449,143.2961,142.9147,143.1845,17645.0
2018-12-20 14:10:00,153.77,153.84,152.7,153.08,16601.0,143.0356,143.1007,142.0403,142.3938,16601.0
2018-12-20 14:15:00,153.23,153.41,152.83,152.83,12022.0,142.5333,142.7008,142.1612,142.1612,12022.0
2018-12-20 14:20:00,152.83,153.5,152.83,153.3,29801.0,142.1612,142.7845,142.1612,142.5984,29801.0
2018-12-20 14:25:00,153.37,154.09,153.28,154.09,13019.0,142.6635,143.3333,142.5798,143.3333,13019.0
2018-12-20 14:30:00,153.94,154.17,153.64,154.01,36505.0,143.1938,143.4077,142.9147,143.2589,36505.0
2018-12-20 14:35:00,154.07,154.56,153.41,153.42,26317.0,143.3147,143.7705,142.7008,142.7101,26317.0
2018-12-20 14:40:00,153.42,154.68,153.35,154.56,22746.0,142.7101,143.8821,142.6449,143.7705,22746.0
2018-12-20 14:45:00,154.58,155.17,154.4,155.02,19687.0,143.7891,144.3379,143.6216,144.1984,19687.0
2018-12-20 14:50:00,154.96,155.14,154.47,154.47,7800.0,144.1426,144.31,143.6868,143.6868,7800.0
2018-12-20 14:55:00,154.48,154.49,153.79,154.04,12238.0,143.6961,143.7054,143.0542,143.2868,12238.0
2018-12-20 15:00:00,154.01,154.08,153.44,153.44,9194.0,143.2589,143.324,142.7287,142.7287,9194.0
2018-12-20 15:05:00,153.52,154.26,153.14,154.18,11260.0,142.8031,143.4914,142.4496,143.417,11260.0
2018-12-20 15:10:00,154.14,154.56,154.02,154.44,10483.0,143.3798,143.7705,143.2682,143.6589,10483.0
2018-12-20 15:15:00,154.55,154.65,154.23,154.27,16426.0,143.7612,143.8542,143.4635,143.5007,16426.0
2018-12-20 15:20:00,154.17,155.08,154.11,154.95,15016.0,143.4077,144.2542,143.3519,144.1332,15016.0
2018-12-20 15:25:00,154.94,155.02,154.41,154.41,14517.0,144.1239,144.1984,143.6309,143.6309,14517.0
2018-12-20 15:30:00,154.45,154.81,154.41,154.51,30555.0,143.6682,144.003,143.6309,143.724,30555.0
2018-12-20 15:35:00,154.55,154.58,154.26,154.32,38834.0,143.7612,143.7891,143.4914,143.5472,38834.0
2018-12-20 15:40:00,154.27,154.47,153.03,153.05,50505.0,143.5007,143.6868,142.3473,142.3659,50505.0
2018-12-20 15:45:00,153.03,153.5,152.9,153.25,43360.0,142.3473,142.7845,142.2264,142.5519,43360.0
2018-12-20 15:50:00,153.26,153.28,152.63,152.89,36075.0,142.5612,142.5798,141.9752,142.2171,36075.0
2018-12-20 15:55:00,152.88,153.82,152.79,153.74,117185.0,142.2078,143.0821,142.124,143.0077,117185.0
2018-12-21 09:30:00,153.79,154.16,152.26,154.0,4402.0,143.0542,143.3984,141.631,143.2496,4402.0
2018-12-21 09:35:00,153.85,154.74,153.74,154.18,366647.0,143.11,143.9379,143.0077,143.417,366647.0
2018-12-21 09:40:00,154.18,155.27,154.11,154.8,12408.0,143.417,144.4309,143.3519,143.9937,12408.0
2018-12-21 09:45:00,154.62,155.11,154.14,155.0,8683.0,143.8263,144.2821,143.3798,144.1798,8683.0
2018-12-21 09:50:00,154.95,155.0,154.55,154.55,6694.0,144.1332,144.1798,143.7612,143.7612,6694.0
2018-12-21 09:55:00,154.5,154.77,154.26,154.74,8239.0,143.7147,143.9658,143.4914,143.9379,8239.0
2018-12-21 10:00:00,154.73,154.93,154.27,154.3,13241.0,143.9286,144.1146,143.5007,143.5286,13241.0
2018-12-21 10:05:00,154.37,154.37,153.98,154.19,11814.0,143.5937,143.5937,143.231,143.4263,11814.0
2018-12-21 10:10:00,154.24,155.7,154.24,155.54,33542.0,143.4728,144.8309,143.4728,144.6821,33542.0
2018-12-21 10:15:00,155.56,156.44,155.55,156.25,21494.0,144.7007,145.5192,144.6914,145.3425,21494.0
2018-12-21 10:20:00,156.32,156.65,155.78,155.97,10679.0,145.4076,145.7146,144.9053,145.082,10679.0
2018-12-21 10:25:00,155.9,155.97,155.39,155.63,4225.0,145.0169,145.082,144.5425,144.7658,4225.0
2018-12-21 10:30:00,155.76,155.76,155.33,155.64,4534.0,144.8867,144.8867,144.4867,144.7751,4534.0
2018-12-21 10:35:00,155.52,155.91,155.36,155.63,6901.0,144.6635,145.0262,144.5146,144.7658,6901.0
2018-12-21 10:40:00,155.63,155.72,155.36,155.45,8392.0,144.7658,144.8495,144.5146,144.5983,8392.0
2018-12-21 10:45:00,155.41,155.64,155.2,155.44,4178.0,144.5611,144.7751,144.3658,144.589,4178.0
2018-12-21 10:50:00,155.5,155.72,155.17,155.34,8028.0,144.6449,144.8495,144.3379,144.496,8028.0
2018-12-21 10:55:00,155.3,155.66,155.21,155.66,7819.0,144.4588,144.7937,144.3751,144.7937,7819.0
2018-12-21 11:00:00,155.45,155.51,154.21,154.21,20640.0,144.5983,144.6542,143.4449,143.4449,20640.0
2018-12-21 11:05:00,154.24,154.41,153.36,153.44,12905.0,143.4728,143.6309,142.6542,142.7287,12905.0
2018-12-21 11:10:00,153.41,153.72,153.2,153.3,10015.0,142.7008,142.9891,142.5054,142.5984,10015.0
2018-12-21 11:15:00,153.43,153.64,153.32,153.5,10708.0,142.7194,142.9147,142.617,142.7845,10708.0
2018-12-21 11:20:00,153.56,153.78,153.48,153.62,11513.0,142.8403,143.0449,142.7659,142.8961,11513.0
2018-12-21 11:25:00,153.59,154.09,153.48,154.09,8193.0,142.8682,143.3333,142.7659,143.3333,8193.0
2018-12-21 11:30:00,154.1,154.4,154.05,154.21,6699.0,143.3426,143.6216,143.2961,143.4449,6699.0
2018-12-21 11:35:00,154.18,154.29,153.97,154.02,6067.0,143.417,143.5193,143.2217,143.2682,6067.0
2018-12-21 11:40:00,153.87,153.98,153.59,153.73,7259.0,143.1286,143.231,142.8682,142.9984,7259.0
2018-12-21 11:45:00,153.65,154.06,153.42,153.43,4150.0,142.924,143.3054,142.7101,142.7194,4150.0
2018-12-21 11:50:00,153.49,153.95,153.42,153.5,8191.0,142.7752,143.2031,142.7101,142.7845,8191.0
2018-12-21 11:55:00,153.61,153.71,153.4,153.4,5042.0,142.8868,142.9798,142.6915,142.6915,5042.0
2018-12-21 12:00:00,153.37,153.63,153.21,153.57,7823.0,142.6635,142.9054,142.5147,142.8496,7823.0
2018-12-21 12:05:00,153.6,153.76,153.2,153.28,7479.0,142.8775,143.0263,142.5054,142.5798,7479.0
2018-12-21 12:10:00,153.26,153.34,153.0,153.03,8137.0,142.5612,142.6356,142.3194,142.3473,8137.0
2018-12-21 12:15:00,152.98,153.31,152.89,152.94,13467.0,142.3008,142.6077,142.2171,142.2636,13467.0
2018-12-21 12:20:00,152.87,153.05,152.7,152.91,7160.0,142.1984,142.3659,142.0403,142.2357,7160.0
2018-12-21 12:25:00,152.96,152.97,152.6,152.7,9154.0,142.2822,142.2915,141.9473,142.0403,9154.0
2018-12-21 12:30:00,152.56,152.78,151.52,152.52,26193.0,141.9101,142.1147,140.9427,141.8729,26193.0
2018-12-21 12:35:00,152.56,153.16,152.5,153.02,7218.0,141.9101,142.4682,141.8543,142.338,7218.0
2018-12-21 12:40:00,152.96,153.2,152.78,153.04,5047.0,142.2822,142.5054,142.1147,142.3566,5047.0
2018-12-21 12:45:00,153.03,153.83,152.99,153.39,10256.0,142.3473,143.0914,142.3101,142.6821,10256.0
2018-12-21 12:50:00,153.46,153.46,152.61,152.61,7289.0,142.7473,142.7473,141.9566,141.9566,7289.0
2018-12-21 12:55:00,152.61,152.96,152.36,152.36,7300.0,141.9566,142.2822,141.7241,141.7241,7300.0
2018-12-21 13:00:00,152.39,152.76,152.24,152.69,5702.0,141.752,142.0961,141.6124,142.031,5702.0
2018-12-21 13:05:00,152.43,152.53,152.07,152.49,6748.0,141.7892,141.8822,141.4543,141.845,6748.0
2018-12-21 13:10:00,152.46,152.82,152.26,152.55,4511.0,141.8171,142.1519,141.631,141.9008,4511.0
2018-12-21 13:15:00,152.67,152.91,152.34,152.68,10200.0,142.0124,142.2357,141.7054,142.0217,10200.0
2018-12-21 13:20:00,152.65,153.1,152.47,152.95,4780.0,141.9938,142.4124,141.8264,142.2729,4780.0
2018-12-21 13:25:00,153.02,153.22,152.54,152.59,10336.0,142.338,142.524,141.8915,141.938,10336.0
2018-12-21 13:30:00,152.74,153.16,152.68,153.13,7800.0,142.0775,142.4682,142.0217,142.4403,7800.0
2018-12-21 13:35:00,153.12,153.12,152.69,152.84,11039.0,142.431,142.431,142.031,142.1705,11039.0
2018-12-21 13:40:00,152.86,153.02,152.72,152.91,8559.0,142.1891,142.338,142.0589,142.2357,8559.0
2018-12-21 13:45:00,152.81,152.89,152.34,152.38,5076.0,142.1426,142.2171,141.7054,141.7427,5076.0
2018-12-21 13:50:00,152.41,152.66,152.06,152.22,6478.0,141.7706,142.0031,141.445,141.5938,6478.0
2018-12-21 13:55:00,152.29,152.34,152.07,152.13,7252.0,141.6589,141.7054,141.4543,141.5101,7252.0
2018-12-21 14:00:00,152.18,152.42,152.03,152.22,8687.0,141.5566,141.7799,141.4171,141.5938,8687.0
2018-12-21 14:05:00,152.21,152.43,152.1,152.28,4323.0,141.5845,141.7892,141.4822,141.6496,4323.0
2018-12-21 14:10:00,152.36,152.38,151.94,152.08,10933.0,141.7241,141.7427,141.3334,141.4636,10933.0
2018-12-21 14:15:00,152.19,152.61,152.14,152.61,4562.0,141.5659,141.9566,141.5194,141.9566,4562.0
2018-12-21 14:20:00,152.75,153.04,152.49,152.68,8885.0,142.0868,142.3566,141.845,142.0217,8885.0
2018-12-21 14:25:00,152.51,152.71,152.3,152.42,6448.0,141.8636,142.0496,141.6682,141.7799,6448.0
2018-12-21 14:30:00,152.46,152.62,152.31,152.48,7154.0,141.8171,141.9659,141.6775,141.8357,7154.0
2018-12-21 14:35:00,152.38,152.54,152.37,152.47,4508.0,141.7427,141.8915,141.7334,141.8264,4508.0
2018-12-21 14:40:00,152.49,152.5,152.06,152.06,4353.0,141.845,141.8543,141.445,141.445,4353.0
2018-12-21 14:45:00,152.11,152.23,151.97,152.22,7182.0,141.4915,141.6031,141.3613,141.5938,7182.0
2018-12-21 14:50:00,152.28,152.88,152.06,152.06,6034.0,141.6496,142.2078,141.445,141.445,6034.0
2018-12-21 14:55:00,152.11,152.39,152.01,152.35,10296.0,141.4915,141.752,141.3985,141.7148,10296.0
2018-12-21 15:00:00,152.36,152.66,152.35,152.4,5985.0,141.7241,142.0031,141.7148,141.7613,5985.0
2018-12-21 15:05:00,152.45,152.53,152.16,152.33,5874.0,141.8078,141.8822,141.538,141.6961,5874.0
2018-12-21 15:10:00,152.24,152.26,151.86,151.92,5170.0,141.6124,141.631,141.259,141.3148,5170.0
2018-12-21 15:15:00,151.93,152.03,151.5,151.71,12935.0,141.3241,141.4171,140.9241,141.1194,12935.0
2018-12-21 15:20:00,151.65,151.92,151.52,151.65,11963.0,141.0636,141.3148,140.9427,141.0636,11963.0
2018-12-21 15:25:00,151.76,151.76,151.29,151.29,11441.0,141.1659,141.1659,140.7287,140.7287,11441.0
2018-12-21 15:30:00,151.28,151.69,151.28,151.49,12374.0,140.7194,141.1008,140.7194,140.9148,12374.0
2018-12-21 15:35:00,151.43,151.43,150.63,150.71,18461.0,140.859,140.859,140.1148,140.1892,18461.0
2018-12-21 15:40:00,150.75,151.12,150.68,151.11,32773.0,140.2264,140.5706,140.1613,140.5613,32773.0
2018-12-21 15:45:00,150.95,151.73,150.91,151.54,37229.0,140.4125,141.138,140.3753,140.9613,37229.0
2018-12-21 15:50:00,151.58,151.58,151.03,151.24,47880.0,140.9985,140.9985,140.4869,140.6822,47880.0
2018-12-21 15:55:00,151.22,151.31,150.7,150.72,119482.0,140.6636,140.7474,140.1799,140.1985,119482.0
2018-12-24 09:30:00,150.04,150.58,148.76,150.03,25979.0,139.566,140.0683,138.3754,139.5567,25979.0
2018-12-24 09:35:00,150.02,150.02,149.25,149.6,2835.0,139.5474,139.5474,138.8312,139.1567,2835.0
2018-12-24 09:40:00,149.45,149.45,149.03,149.12,3967.0,139.0172,139.0172,138.6265,138.7102,3967.0
2018-12-24 09:45:00,149.01,149.01,147.91,147.91,14641.0,138.6079,138.6079,137.5847,137.5847,14641.0
2018-12-24 09:50:00,147.97,148.28,146.96,147.4,9767.0,137.6405,137.9289,136.701,137.1103,9767.0
2018-12-24 09:55:00,147.23,147.5,146.38,147.24,18500.0,136.9522,137.2033,136.1615,136.9615,18500.0
2018-12-24 10:00:00,147.23,147.31,146.65,146.84,12632.0,136.9522,137.0266,136.4127,136.5894,12632.0
2018-12-24 10:05:00,146.93,147.29,146.44,146.58,14650.0,136.6731,137.008,136.2173,136.3475,14650.0
2018-12-24 10:10:00,146.46,147.17,146.46,146.95,4686.0,136.2359,136.8964,136.2359,136.6917,4686.0
2018-12-24 10:15:00,147.03,147.29,146.66,146.74,8104.0,136.7661,137.008,136.422,136.4964,8104.0
2018-12-24 10:20:00,146.78,147.21,146.52,147.1,9530.0,136.5336,136.9336,136.2917,136.8312,9530.0
2018-12-24 10:25:00,147.09,147.24,146.96,146.96,8339.0,136.8219,136.9615,136.701,136.701,8339.0
2018-12-24 10:30:00,147.03,147.53,146.99,147.36,9141.0,136.7661,137.2312,136.7289,137.0731,9141.0
2018-12-24 10:35:00,147.31,147.8,147.31,147.52,12052.0,137.0266,137.4824,137.0266,137.2219,12052.0
2018-12-24 10:40:00,147.59,148.3,147.57,148.3,62278.0,137.287,137.9475,137.2684,137.9475,62278.0
2018-12-24 10:45:00,148.39,148.45,147.94,148.18,13340.0,138.0312,138.087,137.6126,137.8358,13340.0
2018-12-24 10:50:00,148.08,148.15,147.77,147.82,39918.0,137.7428,137.8079,137.4545,137.501,39918.0
2018-12-24 10:55:00,147.78,147.81,147.08,147.29,45355.0,137.4638,137.4917,136.8126,137.008,45355.0
2018-12-24 11:00:00,147.27,147.68,146.41,146.41,13839.0,136.9894,137.3708,136.1894,136.1894,13839.0
2018-12-24 11:05:00,146.53,147.1,146.52,146.96,10528.0,136.301,136.8312,136.2917,136.701,10528.0
2018-12-24 11:10:00,146.89,147.34,146.71,147.29,8697.0,136.6359,137.0545,136.4685,137.008,8697.0
2018-12-24 11:15:00,147.34,147.37,146.86,147.09,17945.0,137.0545,137.0824,136.608,136.8219,17945.0
2018-12-24 11:20:00,147.0,147.34,146.8,146.8,12825.0,136.7382,137.0545,136.5522,136.5522,12825.0
2018-12-24 11:25:00,146.82,146.92,146.55,146.68,10526.0,136.5708,136.6638,136.3196,136.4406,10526.0
2018-12-24 11:30:00,146.63,147.18,146.56,146.96,9906.0,136.3941,136.9057,136.3289,136.701,9906.0
2018-12-24 11:35:00,146.91,146.94,146.55,146.8,7938.0,136.6545,136.6824,136.3196,136.5522,7938.0
2018-12-24 11:40:00,146.75,147.21,146.6,146.8,14985.0,136.5057,136.9336,136.3661,136.5522,14985.0
2018-12-24 11:45:00,146.75,146.75,146.17,146.36,10532.0,136.5057,136.5057,135.9662,136.1429,10532.0
2018-12-24 11:50:00,146.27,146.6,146.21,146.6,9020.0,136.0592,136.3661,136.0034,136.3661,9020.0
2018-12-24 11:55:00,146.6,146.78,146.45,146.55,12707.0,136.3661,136.5336,136.2266,136.3196,12707.0
2018-12-24 12:00:00,146.6,147.06,146.47,146.85,7407.0,136.3661,136.794,136.2452,136.5987,7407.0
2018-12-24 12:05:00,146.72,146.87,146.4,146.43,9066.0,136.4778,136.6173,136.1801,136.208,9066.0
2018-12-24 12:10:00,146.3,146.46,145.66,146.05,16217.0,136.0871,136.2359,135.4918,135.8545,16217.0
2018-12-24 12:15:00,146.1,146.32,145.93,146.07,9985.0,135.9011,136.1057,135.7429,135.8731,9985.0
2018-12-24 12:20:00,146.0,146.05,145.59,145.95,13549.0,135.808,135.8545,135.4267,135.7615,13549.0
2018-12-24 12:25:00,146.03,146.45,145.95,146.07,10326.0,135.8359,136.2266,135.7615,135.8731,10326.0
2018-12-24 12:30:00,146.12,146.56,145.88,146.22,14419.0,135.9197,136.3289,135.6964,136.0127,14419.0
2018-12-24 12:35:00,146.27,146.3,145.89,146.16,14415.0,136.0592,136.0871,135.7057,135.9569,14415.0
2018-12-24 12:40:00,146.13,146.22,145.9,146.04,11716.0,135.929,136.0127,135.715,135.8452,11716.0
2018-12-24 12:45:00,146.04,146.22,145.82,146.06,29732.0,135.8452,136.0127,135.6406,135.8638,29732.0
2018-12-24 12:50:00,146.03,146.03,145.63,145.84,24004.0,135.8359,135.8359,135.4639,135.6592,24004.0
2018-12-24 12:55:00,145.8,145.8,144.95,145.0,85174.0,135.622,135.622,134.8313,134.8778,85174.0
2018-12-26 09:30:00,145.47,146.16,145.33,145.82,27012.0,135.315,135.9569,135.1848,135.6406,27012.0
2018-12-26 09:35:00,145.98,146.93,145.63,146.91,10555.0,135.7894,136.6731,135.4639,136.6545,10555.0
2018-12-26 09:40:00,146.89,146.95,146.45,146.62,22242.0,136.6359,136.6917,136.2266,136.3847,22242.0
2018-12-26 09:45:00,146.54,147.63,146.54,147.39,11786.0,136.3103,137.3242,136.3103,137.101,11786.0
2018-12-26 09:50:00,147.43,147.46,147.03,147.19,12493.0,137.1382,137.1661,136.7661,136.915,12493.0
2018-12-26 09:55:00,147.04,147.2,146.19,146.19,5722.0,136.7754,136.9243,135.9848,135.9848,5722.0
2018-12-26 10:00:00,146.02,146.46,145.77,145.84,11900.0,135.8266,136.2359,135.5941,135.6592,11900.0
2018-12-26 10:05:00,145.81,146.3,145.49,146.24,9949.0,135.6313,136.0871,135.3336,136.0313,9949.0
2018-12-26 10:10:00,146.37,146.37,145.82,145.97,12683.0,136.1522,136.1522,135.6406,135.7801,12683.0
2018-12-26 10:15:00,146.01,146.26,145.62,145.96,53126.0,135.8173,136.0499,135.4546,135.7708,53126.0
2018-12-26 10:20:00,145.88,146.84,145.8,146.66,6056.0,135.6964,136.5894,135.622,136.422,6056.0
2018-12-26 10:25:00,146.72,146.9,146.38,146.38,15421.0,136.4778,136.6452,136.1615,136.1615,15421.0
2018-12-26 10:30:00,146.43,146.54,145.94,145.96,18700.0,136.208,136.3103,135.7522,135.7708,18700.0
2018-12-26 10:35:00,145.97,146.07,145.62,145.62,4866.0,135.7801,135.8731,135.4546,135.4546,4866.0
2018-12-26 10:40:00,145.6,145.89,144.75,145.04,25783.0,135.436,135.7057,134.6453,134.915,25783.0
2018-12-26 10:45:00,145.11,145.97,145.11,145.97,8828.0,134.9802,135.7801,134.9802,135.7801,8828.0
2018-12-26 10:50:00,146.0,146.16,144.86,144.86,12490.0,135.808,135.9569,134.7476,134.7476,12490.0
2018-12-26 10:55:00,144.87,145.38,144.85,145.35,6653.0,134.7569,135.2313,134.7383,135.2034,6653.0
2018-12-26 11:00:00,145.34,145.85,145.26,145.84,4134.0,135.1941,135.6685,135.1197,135.6592,4134.0
2018-12-26 11:05:00,145.88,146.11,145.42,145.5,20092.0,135.6964,135.9104,135.2685,135.3429,20092.0
2018-12-26 11:10:00,145.5,145.77,145.46,145.6,11427.0,135.3429,135.5941,135.3057,135.436,11427.0
2018-12-26 11:15:00,145.72,146.17,145.65,146.0,50229.0,135.5476,135.9662,135.4825,135.808,50229.0
2018-12-26 11:20:00,145.97,146.19,145.74,145.93,14560.0,135.7801,135.9848,135.5662,135.7429,14560.0
2018-12-26 11:25:00,146.0,146.32,145.79,146.05,29551.0,135.808,136.1057,135.6127,135.8545,29551.0
2018-12-26 11:30:00,146.11,146.38,145.79,145.85,14000.0,135.9104,136.1615,135.6127,135.6685,14000.0
2018-12-26 11:35:00,145.92,146.55,145.8,146.55,20627.0,135.7336,136.3196,135.622,136.3196,20627.0
2018-12-26 11:40:00,146.71,146.87,146.55,146.65,20133.0,136.4685,136.6173,136.3196,136.4127,20133.0
2018-12-26 11:45:00,146.59,146.83,146.49,146.83,7625.0,136.3568,136.5801,136.2638,136.5801,7625.0
2018-12-26 11:50:00,146.77,146.81,146.5,146.53,17553.0,136.5243,136.5615,136.2731,136.301,17553.0
2018-12-26 11:55:00,146.61,147.04,146.59,147.04,22051.0,136.3754,136.7754,136.3568,136.7754,22051.0
2018-12-26 12:00:00,146.98,147.28,146.93,147.12,18706.0,136.7196,136.9987,136.6731,136.8498,18706.0
2018-12-26 12:05:00,147.12,147.64,147.12,147.64,7098.0,136.8498,137.3335,136.8498,137.3335,7098.0
2018-12-26 12:10:00,147.53,148.04,147.47,147.94,21772.0,137.2312,137.7056,137.1754,137.6126,21772.0
2018-12-26 12:15:00,148.05,148.2,147.33,147.38,24514.0,137.7149,137.8545,137.0452,137.0917,24514.0
2018-12-26 12:20:00,147.38,147.59,147.27,147.4,26173.0,137.0917,137.287,136.9894,137.1103,26173.0
2018-12-26 12:25:00,147.35,147.8,147.31,147.44,17273.0,137.0638,137.4824,137.0266,137.1475,17273.0
2018-12-26 12:30:00,147.46,147.78,147.32,147.7,6255.0,137.1661,137.4638,137.0359,137.3894,6255.0
2018-12-26 12:35:00,147.75,148.23,147.68,148.01,9641.0,137.4359,137.8824,137.3708,137.6777,9641.0
2018-12-26 12:40:00,147.97,148.01,147.39,147.59,20473.0,137.6405,137.6777,137.101,137.287,20473.0
2018-12-26 12:45:00,147.71,147.98,147.61,147.64,11217.0,137.3987,137.6498,137.3056,137.3335,11217.0
2018-12-26 12:50:00,147.68,147.9,147.59,147.87,7789.0,137.3708,137.5754,137.287,137.5475,7789.0
2018-12-26 12:55:00,147.72,148.0,147.66,147.87,7600.0,137.408,137.6684,137.3521,137.5475,7600.0
2018-12-26 13:00:00,147.87,147.98,147.16,147.29,13655.0,137.5475,137.6498,136.8871,137.008,13655.0
2018-12-26 13:05:00,147.24,147.5,147.16,147.47,8736.0,136.9615,137.2033,136.8871,137.1754,8736.0
2018-12-26 13:10:00,147.53,147.6,147.07,147.08,19449.0,137.2312,137.2963,136.8033,136.8126,19449.0
2018-12-26 13:15:00,147.06,147.1,146.88,146.92,12574.0,136.794,136.8312,136.6266,136.6638,12574.0
2018-12-26 13:20:00,147.07,147.22,146.88,147.0,16845.0,136.8033,136.9429,136.6266,136.7382,16845.0
2018-12-26 13:25:00,146.98,147.48,146.91,147.39,15156.0,136.7196,137.1847,136.6545,137.101,15156.0
2018-12-26 13:30:00,147.4,147.49,147.02,147.25,23348.0,137.1103,137.194,136.7568,136.9708,23348.0
2018-12-26 13:35:00,147.25,147.73,147.01,147.72,11704.0,136.9708,137.4173,136.7475,137.408,11704.0
2018-12-26 13:40:00,147.78,147.9,147.59,147.59,10415.0,137.4638,137.5754,137.287,137.287,10415.0
2018-12-26 13:45:00,147.67,148.06,147.67,147.94,10671.0,137.3615,137.7242,137.3615,137.6126,10671.0
2018-12-26 13:50:00,147.86,148.3,147.75,148.03,26243.0,137.5382,137.9475,137.4359,137.6963,26243.0
2018-12-26 13:55:00,148.13,148.47,147.97,148.43,8251.0,137.7893,138.1056,137.6405,138.0684,8251.0
2018-12-26 14:00:00,148.5,148.5,147.93,148.08,15505.0,138.1335,138.1335,137.6033,137.7428,15505.0
2018-12-26 14:05:00,147.95,148.09,147.85,147.96,8266.0,137.6219,137.7521,137.5289,137.6312,8266.0
2018-12-26 14:10:00,147.91,148.13,147.75,147.75,13208.0,137.5847,137.7893,137.4359,137.4359,13208.0
2018-12-26 14:15:00,147.87,147.91,147.34,147.35,13194.0,137.5475,137.5847,137.0545,137.0638,13194.0
2018-12-26 14:20:00,147.52,147.64,147.15,147.64,10554.0,137.2219,137.3335,136.8778,137.3335,10554.0
2018-12-26 14:25:00,147.57,147.57,147.17,147.44,7799.0,137.2684,137.2684,136.8964,137.1475,7799.0
2018-12-26 14:30:00,147.5,147.93,147.44,147.8,4904.0,137.2033,137.6033,137.1475,137.4824,4904.0
2018-12-26 14:35:00,147.88,147.96,147.63,147.74,11007.0,137.5568,137.6312,137.3242,137.4266,11007.0
2018-12-26 14:40:00,147.69,147.78,147.33,147.56,11370.0,137.3801,137.4638,137.0452,137.2591,11370.0
2018-12-26 14:45:00,147.61,147.68,147.31,147.38,14610.0,137.3056,137.3708,137.0266,137.0917,14610.0
2018-12-26 14:50:00,147.37,147.79,147.37,147.73,7434.0,137.0824,137.4731,137.0824,137.4173,7434.0
2018-12-26 14:55:00,147.72,147.96,147.33,147.81,22164.0,137.408,137.6312,137.0452,137.4917,22164.0
2018-12-26 15:00:00,147.79,148.02,147.74,147.94,23964.0,137.4731,137.687,137.4266,137.6126,23964.0
2018-12-26 15:05:00,147.99,148.47,147.99,148.3,5732.0,137.6591,138.1056,137.6591,137.9475,5732.0
2018-12-26 15:10:00,148.34,148.35,148.12,148.25,21254.0,137.9847,137.994,137.78,137.901,21254.0
2018-12-26 15:15:00,148.24,148.54,148.14,148.21,24506.0,137.8917,138.1707,137.7986,137.8638,24506.0
2018-12-26 15:20:00,148.21,148.59,148.18,148.56,32998.0,137.8638,138.2172,137.8358,138.1893,32998.0
2018-12-26 15:25:00,148.57,148.85,148.47,148.74,30317.0,138.1986,138.4591,138.1056,138.3568,30317.0
2018-12-26 15:30:00,148.73,149.02,148.58,148.84,32357.0,138.3475,138.6172,138.2079,138.4498,32357.0
2018-12-26 15:35:00,148.79,149.33,148.75,149.32,31986.0,138.4033,138.9056,138.3661,138.8963,31986.0
2018-12-26 15:40:00,149.24,149.89,149.19,149.85,27958.0,138.8219,139.4265,138.7753,139.3893,27958.0
2018-12-26 15:45:00,149.97,150.1,149.55,149.62,51362.0,139.5009,139.6218,139.1102,139.1753,51362.0
2018-12-26 15:50:00,149.62,150.34,149.59,150.34,63703.0,139.1753,139.8451,139.1474,139.8451,63703.0
2018-12-26 15:55:00,150.37,150.79,150.22,150.78,93259.0,139.873,140.2637,139.7334,140.2543,93259.0
2018-12-27 09:30:00,149.28,150.18,148.67,148.87,23603.0,138.8591,139.6962,138.2916,138.4777,23603.0
2018-12-27 09:35:00,148.8,149.28,148.51,149.16,6100.0,138.4126,138.8591,138.1428,138.7474,6100.0
2018-12-27 09:40:00,149.12,149.68,148.99,149.37,7053.0,138.7102,139.2311,138.5893,138.9428,7053.0
2018-12-27 09:45:00,149.24,149.4,148.69,148.75,10730.0,138.8219,138.9707,138.3102,138.3661,10730.0
2018-12-27 09:50:00,148.49,148.51,148.18,148.46,8653.0,138.1242,138.1428,137.8358,138.0963,8653.0
2018-12-27 09:55:00,148.34,148.59,148.01,148.47,4547.0,137.9847,138.2172,137.6777,138.1056,4547.0
2018-12-27 10:00:00,148.38,149.63,148.32,149.42,9571.0,138.0219,139.1846,137.9661,138.9893,9571.0
2018-12-27 10:05:00,149.36,149.75,148.6,148.61,15307.0,138.9335,139.2963,138.2265,138.2358,15307.0
2018-12-27 10:10:00,148.52,149.01,148.52,148.81,4715.0,138.1521,138.6079,138.1521,138.4219,4715.0
2018-12-27 10:15:00,149.09,149.34,148.43,148.43,12198.0,138.6823,138.9149,138.0684,138.0684,12198.0
2018-12-27 10:20:00,148.68,148.85,148.42,148.45,6450.0,138.3009,138.4591,138.0591,138.087,6450.0
2018-12-27 10:25:00,148.55,148.96,148.5,148.84,10451.0,138.18,138.5614,138.1335,138.4498,10451.0
2018-12-27 10:30:00,148.88,149.36,148.6,149.27,8038.0,138.487,138.9335,138.2265,138.8498,8038.0
2018-12-27 10:35:00,149.44,149.72,149.17,149.17,6891.0,139.0079,139.2683,138.7567,138.7567,6891.0
2018-12-27 10:40:00,149.15,150.32,149.05,150.25,12879.0,138.7381,139.8265,138.6451,139.7613,12879.0
2018-12-27 10:45:00,150.11,150.25,149.76,149.92,4155.0,139.6311,139.7613,139.3056,139.4544,4155.0
2018-12-27 10:50:00,149.91,149.91,149.41,149.46,6304.0,139.4451,139.4451,138.98,139.0265,6304.0
2018-12-27 10:55:00,149.4,149.99,149.4,149.99,5495.0,138.9707,139.5195,138.9707,139.5195,5495.0
2018-12-27 11:00:00,149.93,150.04,149.15,149.33,12026.0,139.4637,139.566,138.7381,138.9056,12026.0
2018-12-27 11:05:00,149.27,149.34,148.93,149.21,3800.0,138.8498,138.9149,138.5335,138.7939,3800.0
2018-12-27 11:10:00,149.18,149.62,149.17,149.27,7695.0,138.766,139.1753,138.7567,138.8498,7695.0
2018-12-27 11:15:00,149.27,149.7,149.19,149.7,5902.0,138.8498,139.2497,138.7753,139.2497,5902.0
2018-12-27 11:20:00,149.69,149.89,149.54,149.67,3893.0,139.2404,139.4265,139.1009,139.2218,3893.0
2018-12-27 11:25:00,149.8,150.56,149.71,150.41,10965.0,139.3428,140.0497,139.259,139.9102,10965.0
2018-12-27 11:30:00,150.55,150.96,150.42,150.62,11782.0,140.0404,140.4218,139.9195,140.1055,11782.0
2018-12-27 11:35:00,150.61,150.77,150.23,150.64,13012.0,140.0962,140.245,139.7427,140.1241,13012.0
2018-12-27 11:40:00,150.53,150.59,150.01,150.27,12705.0,140.0218,140.0776,139.5381,139.78,12705.0
2018-12-27 11:45:00,150.29,150.56,150.2,150.44,9825.0,139.7986,140.0497,139.7148,139.9381,9825.0
2018-12-27 11:50:00,150.52,150.82,150.52,150.79,6400.0,140.0125,140.2916,140.0125,140.2637,6400.0
2018-12-27 11:55:00,150.66,151.11,150.54,150.88,5580.0,140.1427,140.5613,140.0311,140.3474,5580.0
2018-12-27 12:00:00,150.86,150.92,150.43,150.44,9910.0,140.3288,140.3846,139.9288,139.9381,9910.0
2018-12-27 12:05:00,150.49,150.57,150.25,150.56,3841.0,139.9846,140.059,139.7613,140.0497,3841.0
2018-12-27 12:10:00,150.47,150.58,150.34,150.58,2841.0,139.966,140.0683,139.8451,140.0683,2841.0
2018-12-27 12:15:00,150.54,151.16,150.52,151.16,13092.0,140.0311,140.6078,140.0125,140.6078,13092.0
2018-12-27 12:20:00,151.0,151.12,150.89,151.12,8297.0,140.459,140.5706,140.3567,140.5706,8297.0
2018-12-27 12:25:00,151.16,151.16,150.13,150.33,7349.0,140.6078,140.6078,139.6497,139.8358,7349.0
2018-12-27 12:30:00,150.26,150.52,150.15,150.52,5897.0,139.7706,140.0125,139.6683,140.0125,5897.0
2018-12-27 12:35:00,150.63,150.65,150.24,150.58,5220.0,140.1148,140.1334,139.752,140.0683,5220.0
2018-12-27 12:40:00,150.53,150.67,150.43,150.49,5916.0,140.0218,140.152,139.9288,139.9846,5916.0
2018-12-27 12:45:00,150.55,150.92,150.37,150.67,7165.0,140.0404,140.3846,139.873,140.152,7165.0
2018-12-27 12:50:00,150.67,151.14,150.52,151.14,5624.0,140.152,140.5892,140.0125,140.5892,5624.0
2018-12-27 12:55:00,151.12,151.12,150.59,150.88,10046.0,140.5706,140.5706,140.0776,140.3474,10046.0
2018-12-27 13:00:00,150.78,150.87,150.49,150.75,8836.0,140.2543,140.3381,139.9846,140.2264,8836.0
2018-12-27 13:05:00,150.79,151.1,150.76,151.09,8059.0,140.2637,140.552,140.2357,140.5427,8059.0
2018-12-27 13:10:00,150.94,150.96,150.48,150.7,6134.0,140.4032,140.4218,139.9753,140.1799,6134.0
2018-12-27 13:15:00,150.72,150.74,150.46,150.7,6076.0,140.1985,140.2171,139.9567,140.1799,6076.0
2018-12-27 13:20:00,150.55,150.55,150.36,150.5,3338.0,140.0404,140.0404,139.8637,139.9939,3338.0
2018-12-27 13:25:00,150.46,150.6,150.23,150.29,4036.0,139.9567,140.0869,139.7427,139.7986,4036.0
2018-12-27 13:30:00,150.21,150.5,150.14,150.5,3230.0,139.7241,139.9939,139.659,139.9939,3230.0
2018-12-27 13:35:00,150.45,150.45,150.14,150.14,5267.0,139.9474,139.9474,139.659,139.659,5267.0
2018-12-27 13:40:00,150.13,150.3,150.07,150.25,3094.0,139.6497,139.8079,139.5939,139.7613,3094.0
2018-12-27 13:45:00,150.29,150.3,149.6,149.72,6401.0,139.7986,139.8079,139.1567,139.2683,6401.0
2018-12-27 13:50:00,149.65,149.72,149.22,149.38,5184.0,139.2032,139.2683,138.8032,138.9521,5184.0
2018-12-27 13:55:00,149.34,149.73,149.34,149.61,11819.0,138.9149,139.2776,138.9149,139.166,11819.0
2018-12-27 14:00:00,149.56,149.94,149.48,149.93,11257.0,139.1195,139.473,139.0451,139.4637,11257.0
2018-12-27 14:05:00,149.9,150.02,149.58,149.58,11792.0,139.4358,139.5474,139.1381,139.1381,11792.0
2018-12-27 14:10:00,149.47,149.73,149.27,149.38,10255.0,139.0358,139.2776,138.8498,138.9521,10255.0
2018-12-27 14:15:00,149.27,149.3,149.0,149.08,6564.0,138.8498,138.8777,138.5986,138.673,6564.0
2018-12-27 14:20:00,149.06,149.41,149.0,149.32,9395.0,138.6544,138.98,138.5986,138.8963,9395.0
2018-12-27 14:25:00,149.29,149.4,148.96,149.21,9068.0,138.8684,138.9707,138.5614,138.7939,9068.0
2018-12-27 14:30:00,149.24,149.29,148.85,149.0,9401.0,138.8219,138.8684,138.4591,138.5986,9401.0
2018-12-27 14:35:00,149.01,149.36,148.95,149.22,9127.0,138.6079,138.9335,138.5521,138.8032,9127.0
2018-12-27 14:40:00,149.32,150.44,149.31,150.44,15894.0,138.8963,139.9381,138.887,139.9381,15894.0
2018-12-27 14:45:00,150.41,150.46,149.79,149.94,9640.0,139.9102,139.9567,139.3335,139.473,9640.0
2018-12-27 14:50:00,149.85,150.78,149.81,150.43,11399.0,139.3893,140.2543,139.3521,139.9288,11399.0
2018-12-27 14:55:00,150.53,150.61,150.28,150.6,10375.0,140.0218,140.0962,139.7893,140.0869,10375.0
2018-12-27 15:00:00,150.68,150.68,149.99,150.18,12116.0,140.1613,140.1613,139.5195,139.6962,12116.0
2018-12-27 15:05:00,150.23,150.56,150.11,150.49,15761.0,139.7427,140.0497,139.6311,139.9846,15761.0
2018-12-27 15:10:00,150.44,151.17,150.32,151.11,22209.0,139.9381,140.6171,139.8265,140.5613,22209.0
2018-12-27 15:15:00,151.16,151.17,150.59,150.64,13069.0,140.6078,140.6171,140.0776,140.1241,13069.0
2018-12-27 15:20:00,150.72,151.4,150.72,151.4,22050.0,140.1985,140.8311,140.1985,140.8311,22050.0
2018-12-27 15:25:00,151.36,152.18,151.24,152.02,22208.0,140.7939,141.5566,140.6822,141.4078,22208.0
2018-12-27 15:30:00,152.02,152.16,151.53,152.01,28849.0,141.4078,141.538,140.952,141.3985,28849.0
2018-12-27 15:35:00,152.11,152.93,152.11,152.79,18322.0,141.4915,142.2543,141.4915,142.124,18322.0
2018-12-27 15:40:00,152.81,154.02,152.8,153.72,28294.0,142.1426,143.2682,142.1333,142.9891,28294.0
2018-12-27 15:45:00,153.82,153.82,152.99,153.34,47114.0,143.0821,143.0821,142.3101,142.6356,47114.0
2018-12-27 15:50:00,153.3,153.46,152.79,153.1,41559.0,142.5984,142.7473,142.124,142.4124,41559.0
2018-12-27 15:55:00,153.09,154.51,153.09,154.51,99467.0,142.4031,143.724,142.4031,143.724,99467.0
2018-12-28 09:30:00,155.0,155.26,154.22,154.22,14506.0,144.6641,144.9067,143.9361,143.9361,14506.0
2018-12-28 09:35:00,154.15,154.36,153.71,153.86,5416.0,143.8708,144.0668,143.4601,143.6001,5416.0
2018-12-28 09:40:00,153.8,154.81,153.61,154.38,11446.0,143.5441,144.4868,143.3668,144.0854,11446.0
2018-12-28 09:45:00,154.33,154.42,154.13,154.24,5011.0,144.0388,144.1228,143.8521,143.9548,5011.0
2018-12-28 09:50:00,154.12,154.79,154.0,154.75,17025.0,143.8428,144.4681,143.7308,144.4308,17025.0
2018-12-28 09:55:00,154.7,155.02,154.45,155.0,5763.0,144.3841,144.6827,144.1508,144.6641,5763.0
2018-12-28 10:00:00,155.01,155.42,154.69,154.69,9436.0,144.6734,145.0561,144.3748,144.3748,9436.0
2018-12-28 10:05:00,154.7,154.99,154.49,154.54,5593.0,144.3841,144.6548,144.1881,144.2348,5593.0
2018-12-28 10:10:00,154.33,154.38,154.03,154.34,6241.0,144.0388,144.0854,143.7588,144.0481,6241.0
2018-12-28 10:15:00,154.47,154.92,154.36,154.48,5245.0,144.1694,144.5894,144.0668,144.1788,5245.0
2018-12-28 10:20:00,154.59,154.95,154.4,154.45,7320.0,144.2814,144.6174,144.1041,144.1508,7320.0
2018-12-28 10:25:00,154.39,154.49,154.09,154.16,3099.0,144.0948,144.1881,143.8148,143.8801,3099.0
2018-12-28 10:30:00,154.26,154.41,154.16,154.3,7579.0,143.9734,144.1134,143.8801,144.0108,7579.0
2018-12-28 10:35:00,154.28,154.3,153.78,154.1,7071.0,143.9921,144.0108,143.5254,143.8241,7071.0
2018-12-28 10:40:00,154.15,154.35,153.98,154.14,6124.0,143.8708,144.0574,143.7121,143.8614,6124.0
2018-12-28 10:45:00,154.18,154.68,154.17,154.68,16743.0,143.8988,144.3654,143.8894,144.3654,16743.0
2018-12-28 10:50:00,154.62,154.85,154.43,154.55,9615.0,144.3094,144.5241,144.1321,144.2441,9615.0
2018-12-28 10:55:00,154.42,154.6,154.3,154.43,9869.0,144.1228,144.2908,144.0108,144.1321,9869.0
2018-12-28 11:00:00,154.52,154.65,154.26,154.39,10482.0,144.2161,144.3374,143.9734,144.0948,10482.0
2018-12-28 11:05:00,154.48,154.8,154.26,154.8,12878.0,144.1788,144.4774,143.9734,144.4774,12878.0
2018-12-28 11:10:00,154.76,154.85,154.64,154.71,14259.0,144.4401,144.5241,144.3281,144.3934,14259.0
2018-12-28 11:15:00,154.72,155.37,154.57,154.72,20244.0,144.4028,145.0094,144.2628,144.4028,20244.0
2018-12-28 11:20:00,154.65,154.76,154.47,154.5,8259.0,144.3374,144.4401,144.1694,144.1974,8259.0
2018-12-28 11:25:00,154.39,154.89,154.39,154.89,4831.0,144.0948,144.5614,144.0948,144.5614,4831.0
2018-12-28 11:30:00,154.92,154.93,154.38,154.55,6600.0,144.5894,144.5988,144.0854,144.2441,6600.0
2018-12-28 11:35:00,154.59,155.16,154.59,154.82,5736.0,144.2814,144.8134,144.2814,144.4961,5736.0
2018-12-28 11:40:00,154.91,155.03,154.76,154.77,3967.0,144.5801,144.6921,144.4401,144.4494,3967.0
2018-12-28 11:45:00,154.74,154.79,154.29,154.4,5348.0,144.4214,144.4681,144.0014,144.1041,5348.0
2018-12-28 11:50:00,154.35,154.67,154.13,154.53,12135.0,144.0574,144.3561,143.8521,144.2254,12135.0
2018-12-28 11:55:00,154.49,154.84,154.49,154.83,5439.0,144.1881,144.5148,144.1881,144.5054,5439.0
2018-12-28 12:00:00,154.78,155.2,154.78,155.19,5892.0,144.4588,144.8507,144.4588,144.8414,5892.0
2018-12-28 12:05:00,155.14,155.44,155.07,155.27,11556.0,144.7947,145.0747,144.7294,144.9161,11556.0
2018-12-28 12:10:00,155.4,155.5,155.08,155.08,6632.0,145.0374,145.1307,144.7387,144.7387,6632.0
2018-12-28 12:15:00,154.97,154.97,154.61,154.82,4297.0,144.6361,144.6361,144.3001,144.4961,4297.0
2018-12-28 12:20:00,154.85,155.3,154.71,155.16,9686.0,144.5241,144.9441,144.3934,144.8134,9686.0
2018-12-28 12:25:00,155.34,155.37,154.99,155.25,24096.0,144.9814,145.0094,144.6548,144.8974,24096.0
2018-12-28 12:30:00,155.32,155.38,154.98,155.09,9594.0,144.9627,145.0187,144.6454,144.7481,9594.0
2018-12-28 12:35:00,155.06,155.28,154.75,155.17,35793.0,144.7201,144.9254,144.4308,144.8227,35793.0
2018-12-28 12:40:00,155.22,155.38,154.88,155.1,34234.0,144.8694,145.0187,144.5521,144.7574,34234.0
2018-12-28 12:45:00,154.98,155.23,154.84,154.87,7780.0,144.6454,144.8787,144.5148,144.5428,7780.0
2018-12-28 12:50:00,154.93,154.98,154.61,154.83,11190.0,144.5988,144.6454,144.3001,144.5054,11190.0
2018-12-28 12:55:00,154.8,154.84,154.32,154.32,3565.0,144.4774,144.5148,144.0294,144.0294,3565.0
2018-12-28 13:00:00,154.4,154.58,154.4,154.5,4181.0,144.1041,144.2721,144.1041,144.1974,4181.0
2018-12-28 13:05:00,154.43,154.71,154.34,154.7,2900.0,144.1321,144.3934,144.0481,144.3841,2900.0
2018-12-28 13:10:00,154.63,154.96,154.61,154.83,14850.0,144.3188,144.6268,144.3001,144.5054,14850.0
2018-12-28 13:15:00,154.84,154.9,154.58,154.58,8460.0,144.5148,144.5708,144.2721,144.2721,8460.0
2018-12-28 13:20:00,154.58,154.7,154.5,154.5,4297.0,144.2721,144.3841,144.1974,144.1974,4297.0
2018-12-28 13:25:00,154.58,154.66,154.43,154.56,4176.0,144.2721,144.3468,144.1321,144.2534,4176.0
2018-12-28 13:30:00,154.46,154.55,154.4,154.55,6506.0,144.1601,144.2441,144.1041,144.2441,6506.0
2018-12-28 13:35:00,154.52,154.61,154.43,154.45,3413.0,144.2161,144.3001,144.1321,144.1508,3413.0
2018-12-28 13:40:00,154.51,154.6,154.41,154.42,3302.0,144.2068,144.2908,144.1134,144.1228,3302.0
2018-12-28 13:45:00,154.45,154.84,154.45,154.67,5962.0,144.1508,144.5148,144.1508,144.3561,5962.0
2018-12-28 13:50:00,154.74,155.02,154.63,154.76,9441.0,144.4214,144.6827,144.3188,144.4401,9441.0
2018-12-28 13:55:00,154.82,154.94,154.75,154.75,4635.0,144.4961,144.6081,144.4308,144.4308,4635.0
2018-12-28 14:00:00,154.85,155.2,154.85,155.02,9213.0,144.5241,144.8507,144.5241,144.6827,9213.0
2018-12-28 14:05:00,155.08,155.42,155.08,155.31,13862.0,144.7387,145.0561,144.7387,144.9534,13862.0
2018-12-28 14:10:00,155.39,155.5,155.18,155.48,13545.0,145.0281,145.1307,144.8321,145.1121,13545.0
2018-12-28 14:15:00,155.55,155.9,155.53,155.53,14257.0,145.1774,145.5041,145.1587,145.1587,14257.0
2018-12-28 14:20:00,155.57,155.81,155.3,155.73,12121.0,145.1961,145.4201,144.9441,145.3454,12121.0
2018-12-28 14:25:00,155.78,155.78,155.45,155.5,8809.0,145.3921,145.3921,145.0841,145.1307,8809.0
2018-12-28 14:30:00,155.53,155.63,155.31,155.62,7103.0,145.1587,145.2521,144.9534,145.2427,7103.0
2018-12-28 14:35:00,155.62,156.04,155.55,156.03,6969.0,145.2427,145.6347,145.1774,145.6254,6969.0
2018-12-28 14:40:00,156.08,156.51,155.89,156.13,13436.0,145.6721,146.0734,145.4947,145.7187,13436.0
2018-12-28 14:45:00,156.18,156.25,155.77,156.23,7371.0,145.7654,145.8307,145.3827,145.8121,7371.0
2018-12-28 14:50:00,156.14,156.62,156.08,156.51,5723.0,145.7281,146.1761,145.6721,146.0734,5723.0
2018-12-28 14:55:00,156.49,156.54,156.3,156.39,11243.0,146.0547,146.1014,145.8774,145.9614,11243.0
2018-12-28 15:00:00,156.44,156.62,156.05,156.1,7106.0,146.0081,146.1761,145.6441,145.6907,7106.0
2018-12-28 15:05:00,156.14,156.14,155.4,155.8,18532.0,145.7281,145.7281,145.0374,145.4107,18532.0
2018-12-28 15:10:00,155.8,156.02,155.38,156.02,22240.0,145.4107,145.6161,145.0187,145.6161,22240.0
2018-12-28 15:15:00,155.96,156.01,155.49,155.5,12278.0,145.5601,145.6067,145.1214,145.1307,12278.0
2018-12-28 15:20:00,155.49,155.49,155.09,155.21,9457.0,145.1214,145.1214,144.7481,144.8601,9457.0
2018-12-28 15:25:00,155.24,155.24,154.41,154.76,7533.0,144.8881,144.8881,144.1134,144.4401,7533.0
2018-12-28 15:30:00,154.69,154.86,154.34,154.77,11072.0,144.3748,144.5334,144.0481,144.4494,11072.0
2018-12-28 15:35:00,154.69,154.96,154.38,154.38,8568.0,144.3748,144.6268,144.0854,144.0854,8568.0
2018-12-28 15:40:00,154.38,154.63,154.26,154.32,13723.0,144.0854,144.3188,143.9734,144.0294,13723.0
2018-12-28 15:45:00,154.23,154.53,154.09,154.53,19484.0,143.9454,144.2254,143.8148,144.2254,19484.0
2018-12-28 15:50:00,154.48,154.54,154.11,154.18,31462.0,144.1788,144.2348,143.8334,143.8988,31462.0
2018-12-28 15:55:00,154.18,155.13,154.17,154.8,78144.0,143.8988,144.7854,143.8894,144.4774,78144.0
2018-12-31 09:30:00,155.3,155.96,155.28,155.56,14629.0,144.9441,145.5601,144.9254,145.1867,14629.0
2018-12-31 09:35:00,155.42,156.51,155.42,156.51,13099.0,145.0561,146.0734,145.0561,146.0734,13099.0
2018-12-31 09:40:00,156.4,156.53,156.37,156.51,4024.0,145.9707,146.0921,145.9427,146.0734,4024.0
2018-12-31 09:45:00,156.59,156.91,156.54,156.78,8182.0,146.1481,146.4467,146.1014,146.3254,8182.0
2018-12-31 09:50:00,156.88,157.42,156.61,157.42,11578.0,146.4187,146.9227,146.1667,146.9227,11578.0
2018-12-31 09:55:00,157.38,157.76,157.25,157.76,18765.0,146.8854,147.24,146.764,147.24,18765.0
2018-12-31 10:00:00,157.66,158.05,157.59,157.8,19952.0,147.1467,147.5107,147.0814,147.2774,19952.0
2018-12-31 10:05:00,157.7,157.96,157.58,157.66,11191.0,147.184,147.4267,147.072,147.1467,11191.0
2018-12-31 10:10:00,157.69,157.69,157.35,157.42,7057.0,147.1747,147.1747,146.8574,146.9227,7057.0
2018-12-31 10:15:00,157.25,157.7,157.25,157.7,15554.0,146.764,147.184,146.764,147.184,15554.0
2018-12-31 10:20:00,157.85,157.85,157.52,157.57,6010.0,147.324,147.324,147.016,147.0627,6010.0
2018-12-31 10:25:00,157.58,157.59,157.16,157.52,6833.0,147.072,147.0814,146.68,147.016,6833.0
2018-12-31 10:30:00,157.5,157.5,157.0,157.05,6741.0,146.9974,146.9974,146.5307,146.5774,6741.0
2018-12-31 10:35:00,157.03,157.07,156.87,157.03,4051.0,146.5587,146.596,146.4094,146.5587,4051.0
2018-12-31 10:40:00,157.04,157.29,157.04,157.25,6718.0,146.568,146.8014,146.568,146.764,6718.0
2018-12-31 10:45:00,157.3,157.5,157.28,157.28,10396.0,146.8107,146.9974,146.792,146.792,10396.0
2018-12-31 10:50:00,157.17,157.17,156.64,156.65,3660.0,146.6894,146.6894,146.1947,146.2041,3660.0
2018-12-31 10:55:00,156.61,156.73,156.45,156.63,3814.0,146.1667,146.2787,146.0174,146.1854,3814.0
2018-12-31 11:00:00,156.71,156.85,156.57,156.85,3944.0,146.2601,146.3907,146.1294,146.3907,3944.0
2018-12-31 11:05:00,156.77,157.01,156.74,156.78,5366.0,146.3161,146.5401,146.2881,146.3254,5366.0
2018-12-31 11:10:00,156.72,156.8,156.56,156.79,4376.0,146.2694,146.3441,146.1201,146.3347,4376.0
2018-12-31 11:15:00,156.75,156.84,156.59,156.59,8890.0,146.2974,146.3814,146.1481,146.1481,8890.0
2018-12-31 11:20:00,156.56,156.57,156.25,156.35,4697.0,146.1201,146.1294,145.8307,145.9241,4697.0
2018-12-31 11:25:00,156.34,156.75,156.28,156.6,10863.0,145.9147,146.2974,145.8587,146.1574,10863.0
2018-12-31 11:30:00,156.69,156.7,156.1,156.14,4305.0,146.2414,146.2507,145.6907,145.7281,4305.0
2018-12-31 11:35:00,156.12,156.47,156.05,156.42,2775.0,145.7094,146.0361,145.6441,145.9894,2775.0
2018-12-31 11:40:00,156.43,156.43,156.15,156.27,3408.0,145.9987,145.9987,145.7374,145.8494,3408.0
2018-12-31 11:45:00,156.35,156.62,156.29,156.59,6931.0,145.9241,146.1761,145.8681,146.1481,6931.0
2018-12-31 11:50:00,156.55,156.67,156.34,156.44,12031.0,146.1107,146.2227,145.9147,146.0081,12031.0
2018-12-31 11:55:00,156.46,156.62,156.3,156.59,5460.0,146.0267,146.1761,145.8774,146.1481,5460.0
2018-12-31 12:00:00,156.61,156.67,156.4,156.67,22930.0,146.1667,146.2227,145.9707,146.2227,22930.0
2018-12-31 12:05:00,156.62,156.67,156.51,156.64,7571.0,146.1761,146.2227,146.0734,146.1947,7571.0
2018-12-31 12:10:00,156.68,156.79,156.41,156.71,7722.0,146.2321,146.3347,145.9801,146.2601,7722.0
2018-12-31 12:15:00,156.74,156.74,156.59,156.68,1920.0,146.2881,146.2881,146.1481,146.2321,1920.0
2018-12-31 12:20:00,156.75,156.87,156.74,156.82,5288.0,146.2974,146.4094,146.2881,146.3627,5288.0
2018-12-31 12:25:00,156.81,156.84,156.69,156.81,2908.0,146.3534,146.3814,146.2414,146.3534,2908.0
2018-12-31 12:30:00,156.85,156.96,156.81,156.89,5642.0,146.3907,146.4934,146.3534,146.4281,5642.0
2018-12-31 12:35:00,156.91,157.05,156.88,156.96,5139.0,146.4467,146.5774,146.4187,146.4934,5139.0
2018-12-31 12:40:00,156.91,156.94,156.67,156.83,3579.0,146.4467,146.4747,146.2227,146.3721,3579.0
2018-12-31 12:45:00,156.84,156.91,156.77,156.82,2700.0,146.3814,146.4467,146.3161,146.3627,2700.0
2018-12-31 12:50:00,156.78,156.82,156.67,156.75,4691.0,146.3254,146.3627,146.2227,146.2974,4691.0
2018-12-31 12:55:00,156.8,156.84,156.64,156.79,3600.0,146.3441,146.3814,146.1947,146.3347,3600.0
2018-12-31 13:00:00,156.89,156.96,156.75,156.84,5190.0,146.4281,146.4934,146.2974,146.3814,5190.0
2018-12-31 13:05:00,156.77,156.93,156.74,156.89,3867.0,146.3161,146.4654,146.2881,146.4281,3867.0
2018-12-31 13:10:00,156.88,157.08,156.83,157.02,13278.0,146.4187,146.6054,146.3721,146.5494,13278.0
2018-12-31 13:15:00,157.03,157.03,156.92,156.93,4652.0,146.5587,146.5587,146.4561,146.4654,4652.0
2018-12-31 13:20:00,157.01,157.01,156.91,156.99,5660.0,146.5401,146.5401,146.4467,146.5214,5660.0
2018-12-31 13:25:00,156.96,157.12,156.94,157.08,8535.0,146.4934,146.6427,146.4747,146.6054,8535.0
2018-12-31 13:30:00,157.14,157.15,156.98,157.01,2500.0,146.6614,146.6707,146.5121,146.5401,2500.0
2018-12-31 13:35:00,157.01,157.1,156.75,156.77,2913.0,146.5401,146.624,146.2974,146.3161,2913.0
2018-12-31 13:40:00,156.82,156.89,156.6,156.61,2143.0,146.3627,146.4281,146.1574,146.1667,2143.0
2018-12-31 13:45:00,156.66,156.67,156.4,156.64,6598.0,146.2134,146.2227,145.9707,146.1947,6598.0
2018-12-31 13:50:00,156.75,156.8,156.51,156.56,5072.0,146.2974,146.3441,146.0734,146.1201,5072.0
2018-12-31 13:55:00,156.54,156.66,156.48,156.54,3125.0,146.1014,146.2134,146.0454,146.1014,3125.0
2018-12-31 14:00:00,156.57,156.57,156.15,156.19,4550.0,146.1294,146.1294,145.7374,145.7747,4550.0
2018-12-31 14:05:00,156.22,156.46,156.1,156.25,11655.0,145.8027,146.0267,145.6907,145.8307,11655.0
2018-12-31 14:10:00,156.2,156.31,156.02,156.06,5930.0,145.7841,145.8867,145.6161,145.6534,5930.0
2018-12-31 14:15:00,156.13,156.36,155.97,156.33,3759.0,145.7187,145.9334,145.5694,145.9054,3759.0
2018-12-31 14:20:00,156.35,156.35,155.59,155.86,5963.0,145.9241,145.9241,145.2147,145.4667,5963.0
2018-12-31 14:25:00,155.76,155.84,155.52,155.6,4859.0,145.3734,145.4481,145.1494,145.2241,4859.0
2018-12-31 14:30:00,155.52,155.63,155.33,155.46,4237.0,145.1494,145.2521,144.9721,145.0934,4237.0
2018-12-31 14:35:00,155.49,155.58,155.33,155.53,4469.0,145.1214,145.2054,144.9721,145.1587,4469.0
2018-12-31 14:40:00,155.61,155.76,155.52,155.62,5901.0,145.2334,145.3734,145.1494,145.2427,5901.0
2018-12-31 14:45:00,155.62,156.05,155.6,155.94,5966.0,145.2427,145.6441,145.2241,145.5414,5966.0
2018-12-31 14:50:00,155.98,156.36,155.98,156.23,4793.0,145.5787,145.9334,145.5787,145.8121,4793.0
2018-12-31 14:55:00,156.22,156.38,155.89,155.89,12172.0,145.8027,145.9521,145.4947,145.4947,12172.0
2018-12-31 15:00:00,155.92,156.21,155.92,155.96,10352.0,145.5227,145.7934,145.5227,145.5601,10352.0
2018-12-31 15:05:00,155.95,156.23,155.77,155.78,11349.0,145.5507,145.8121,145.3827,145.3921,11349.0
2018-12-31 15:10:00,155.74,156.0,155.65,155.87,10370.0,145.3547,145.5974,145.2707,145.4761,10370.0
2018-12-31 15:15:00,155.9,156.04,155.73,156.0,9971.0,145.5041,145.6347,145.3454,145.5974,9971.0
2018-12-31 15:20:00,155.99,156.17,155.86,155.95,17277.0,145.5881,145.7561,145.4667,145.5507,17277.0
2018-12-31 15:25:00,155.96,156.29,155.9,156.12,10364.0,145.5601,145.8681,145.5041,145.7094,10364.0
2018-12-31 15:30:00,156.12,156.53,156.11,156.43,11576.0,145.7094,146.0921,145.7001,145.9987,11576.0
2018-12-31 15:35:00,156.38,156.42,156.16,156.33,8050.0,145.9521,145.9894,145.7467,145.9054,8050.0
2018-12-31 15:40:00,156.33,156.48,156.23,156.4,15196.0,145.9054,146.0454,145.8121,145.9707,15196.0
2018-12-31 15:45:00,156.4,156.53,155.96,156.07,23044.0,145.9707,146.0921,145.5601,145.6627,23044.0
2018-12-31 15:50:00,156.07,156.25,155.93,156.0,31943.0,145.6627,145.8307,145.5321,145.5974,31943.0
2018-12-31 15:55:00,156.01,156.79,155.61,156.79,88334.0,145.6067,146.3347,145.2334,146.3347,88334.0
2019-01-02 09:30:00,155.76,157.72,155.32,156.8,49964.0,145.3734,147.2027,144.9627,146.3441,49964.0
2019-01-02 09:35:00,156.68,157.6,156.51,157.27,27528.0,146.2321,147.0907,146.0734,146.7827,27528.0
2019-01-02 09:40:00,157.1,157.55,156.3,156.5,19052.0,146.624,147.044,145.8774,146.0641,19052.0
2019-01-02 09:45:00,156.52,157.19,156.52,156.71,27791.0,146.0827,146.708,146.0827,146.2601,27791.0
2019-01-02 09:50:00,156.8,157.09,156.16,156.22,12928.0,146.3441,146.6147,145.7467,145.8027,12928.0
2019-01-02 09:55:00,156.08,156.15,155.37,155.42,18077.0,145.6721,145.7374,145.0094,145.0561,18077.0
2019-01-02 10:00:00,155.47,155.66,155.18,155.45,16621.0,145.1027,145.2801,144.8321,145.0841,16621.0
2019-01-02 10:05:00,155.57,156.35,155.57,156.23,14718.0,145.1961,145.9241,145.1961,145.8121,14718.0
2019-01-02 10:10:00,156.32,156.51,156.1,156.24,14934.0,145.8961,146.0734,145.6907,145.8214,14934.0
2019-01-02 10:15:00,156.23,156.29,155.13,155.26,14584.0,145.8121,145.8681,144.7854,144.9067,14584.0
2019-01-02 10:20:00,155.26,155.34,154.79,154.8,8181.0,144.9067,144.9814,144.4681,144.4774,8181.0
2019-01-02 10:25:00,154.8,155.08,154.25,154.36,29043.0,144.4774,144.7387,143.9641,144.0668,29043.0
2019-01-02 10:30:00,154.36,154.37,153.6,153.74,17715.0,144.0668,144.0761,143.3574,143.4881,17715.0
2019-01-02 10:35:00,153.75,154.29,153.67,154.01,53360.0,143.4974,144.0014,143.4228,143.7401,53360.0
2019-01-02 10:40:00,154.01,154.19,153.71,154.03,11923.0,143.7401,143.9081,143.4601,143.7588,11923.0
2019-01-02 10:45:00,154.04,154.15,153.82,153.82,11327.0,143.7681,143.8708,143.5628,143.5628,11327.0
2019-01-02 10:50:00,153.66,154.42,153.43,154.23,11033.0,143.4134,144.1228,143.1988,143.9454,11033.0
2019-01-02 10:55:00,154.22,154.48,154.01,154.47,19902.0,143.9361,144.1788,143.7401,144.1694,19902.0
2019-01-02 11:00:00,154.57,154.65,154.24,154.64,6973.0,144.2628,144.3374,143.9548,144.3281,6973.0
2019-01-02 11:05:00,154.64,155.01,154.64,154.97,6978.0,144.3281,144.6734,144.3281,144.6361,6978.0
2019-01-02 11:10:00,155.0,155.43,154.82,155.4,40023.0,144.6641,145.0654,144.4961,145.0374,40023.0
2019-01-02 11:15:00,155.4,155.4,154.84,155.24,10850.0,145.0374,145.0374,144.5148,144.8881,10850.0
2019-01-02 11:20:00,155.45,155.55,155.03,155.55,5790.0,145.0841,145.1774,144.6921,145.1774,5790.0
2019-01-02 11:25:00,155.56,155.74,155.19,155.31,33044.0,145.1867,145.3547,144.8414,144.9534,33044.0
2019-01-02 11:30:00,155.3,155.34,154.67,154.8,23702.0,144.9441,144.9814,144.3561,144.4774,23702.0
2019-01-02 11:35:00,154.83,154.84,154.5,154.67,35827.0,144.5054,144.5148,144.1974,144.3561,35827.0
2019-01-02 11:40:00,154.76,155.0,154.76,154.78,19671.0,144.4401,144.6641,144.4401,144.4588,19671.0
2019-01-02 11:45:00,154.78,154.95,154.64,154.9,6594.0,144.4588,144.6174,144.3281,144.5708,6594.0
2019-01-02 11:50:00,154.81,154.81,154.23,154.23,7982.0,144.4868,144.4868,143.9454,143.9454,7982.0
2019-01-02 11:55:00,154.24,154.8,154.24,154.49,11134.0,143.9548,144.4774,143.9548,144.1881,11134.0
2019-01-02 12:00:00,154.4,154.6,154.2,154.27,14903.0,144.1041,144.2908,143.9174,143.9828,14903.0
2019-01-02 12:05:00,154.28,154.52,154.17,154.26,10331.0,143.9921,144.2161,143.8894,143.9734,10331.0
2019-01-02 12:10:00,154.25,154.38,154.2,154.35,8582.0,143.9641,144.0854,143.9174,144.0574,8582.0
2019-01-02 12:15:00,154.35,154.46,154.26,154.45,8023.0,144.0574,144.1601,143.9734,144.1508,8023.0
2019-01-02 12:20:00,154.4,154.43,154.23,154.31,6054.0,144.1041,144.1321,143.9454,144.0201,6054.0
2019-01-02 12:25:00,154.47,154.47,154.3,154.33,12125.0,144.1694,144.1694,144.0108,144.0388,12125.0
2019-01-02 12:30:00,154.42,154.63,154.42,154.48,6550.0,144.1228,144.3188,144.1228,144.1788,6550.0
2019-01-02 12:35:00,154.49,154.84,154.49,154.54,16329.0,144.1881,144.5148,144.1881,144.2348,16329.0
2019-01-02 12:40:00,154.49,154.51,154.32,154.49,10160.0,144.1881,144.2068,144.0294,144.1881,10160.0
2019-01-02 12:45:00,154.5,154.55,154.14,154.3,40924.0,144.1974,144.2441,143.8614,144.0108,40924.0
2019-01-02 12:50:00,154.37,154.86,154.37,154.86,6380.0,144.0761,144.5334,144.0761,144.5334,6380.0
2019-01-02 12:55:00,154.89,155.31,154.89,155.25,4549.0,144.5614,144.9534,144.5614,144.8974,4549.0
2019-01-02 13:00:00,155.26,155.31,155.08,155.11,4723.0,144.9067,144.9534,144.7387,144.7667,4723.0
2019-01-02 13:05:00,155.15,155.56,155.15,155.56,4635.0,144.8041,145.1867,144.8041,145.1867,4635.0
2019-01-02 13:10:00,155.56,155.57,155.17,155.36,4790.0,145.1867,145.1961,144.8227,145.0001,4790.0
2019-01-02 13:15:00,155.43,155.45,155.2,155.43,5186.0,145.0654,145.0841,144.8507,145.0654,5186.0
2019-01-02 13:20:00,155.46,155.59,155.45,155.45,7578.0,145.0934,145.2147,145.0841,145.0841,7578.0
2019-01-02 13:25:00,155.45,155.73,155.33,155.34,17307.0,145.0841,145.3454,144.9721,144.9814,17307.0
2019-01-02 13:30:00,155.32,155.43,155.24,155.24,4567.0,144.9627,145.0654,144.8881,144.8881,4567.0
2019-01-02 13:35:00,155.16,155.17,154.85,155.03,9371.0,144.8134,144.8227,144.5241,144.6921,9371.0
2019-01-02 13:40:00,155.1,155.17,154.91,155.15,6129.0,144.7574,144.8227,144.5801,144.8041,6129.0
2019-01-02 13:45:00,155.15,155.34,155.09,155.12,4272.0,144.8041,144.9814,144.7481,144.7761,4272.0
2019-01-02 13:50:00,155.12,155.13,155.01,155.09,3765.0,144.7761,144.7854,144.6734,144.7481,3765.0
2019-01-02 13:55:00,155.05,155.45,155.05,155.37,5269.0,144.7107,145.0841,144.7107,145.0094,5269.0
2019-01-02 14:00:00,155.37,155.37,155.05,155.14,6525.0,145.0094,145.0094,144.7107,144.7947,6525.0
2019-01-02 14:05:00,155.12,155.12,154.62,154.68,8449.0,144.7761,144.7761,144.3094,144.3654,8449.0
2019-01-02 14:10:00,154.7,154.71,154.36,154.48,7544.0,144.3841,144.3934,144.0668,144.1788,7544.0
2019-01-02 14:15:00,154.51,154.72,154.43,154.63,3897.0,144.2068,144.4028,144.1321,144.3188,3897.0
2019-01-02 14:20:00,154.56,154.74,154.43,154.69,6718.0,144.2534,144.4214,144.1321,144.3748,6718.0
2019-01-02 14:25:00,154.75,154.76,154.34,154.37,6914.0,144.4308,144.4401,144.0481,144.0761,6914.0
2019-01-02 14:30:00,154.34,154.91,154.31,154.89,7144.0,144.0481,144.5801,144.0201,144.5614,7144.0
2019-01-02 14:35:00,154.9,155.07,154.83,154.92,6529.0,144.5708,144.7294,144.5054,144.5894,6529.0
2019-01-02 14:40:00,154.94,154.94,154.43,154.64,7571.0,144.6081,144.6081,144.1321,144.3281,7571.0
2019-01-02 14:45:00,154.56,154.65,154.47,154.64,13215.0,144.2534,144.3374,144.1694,144.3281,13215.0
2019-01-02 14:50:00,154.64,154.64,154.4,154.44,11597.0,144.3281,144.3281,144.1041,144.1414,11597.0
2019-01-02 14:55:00,154.45,154.5,154.06,154.14,9699.0,144.1508,144.1974,143.7868,143.8614,9699.0
2019-01-02 15:00:00,154.07,154.38,153.93,154.03,10433.0,143.7961,144.0854,143.6654,143.7588,10433.0
2019-01-02 15:05:00,154.02,154.02,153.76,153.89,8232.0,143.7494,143.7494,143.5068,143.6281,8232.0
2019-01-02 15:10:00,153.89,154.15,153.62,154.15,9109.0,143.6281,143.8708,143.3761,143.8708,9109.0
2019-01-02 15:15:00,154.04,154.06,153.61,153.76,10002.0,143.7681,143.7868,143.3668,143.5068,10002.0
2019-01-02 15:20:00,153.7,154.12,153.65,154.12,22862.0,143.4508,143.8428,143.4041,143.8428,22862.0
2019-01-02 15:25:00,154.1,154.39,153.93,154.18,20353.0,143.8241,144.0948,143.6654,143.8988,20353.0
2019-01-02 15:30:00,154.17,154.17,153.65,153.77,13753.0,143.8894,143.8894,143.4041,143.5161,13753.0
2019-01-02 15:35:00,153.77,154.0,153.51,153.58,11568.0,143.5161,143.7308,143.2734,143.3388,11568.0
2019-01-02 15:40:00,153.56,154.01,153.55,153.73,22704.0,143.3201,143.7401,143.3108,143.4788,22704.0
2019-01-02 15:45:00,153.79,154.1,153.58,153.93,53313.0,143.5348,143.8241,143.3388,143.6654,53313.0
2019-01-02 15:50:00,153.96,154.13,153.87,153.94,38166.0,143.6934,143.8521,143.6094,143.6748,38166.0
2019-01-02 15:55:00,153.97,154.58,153.97,154.48,79657.0,143.7028,144.2721,143.7028,144.1788,79657.0
2019-01-03 09:30:00,155.02,155.02,153.94,154.58,27170.0,144.6827,144.6827,143.6748,144.2721,27170.0
2019-01-03 09:35:00,154.81,155.37,154.52,154.98,19872.0,144.4868,145.0094,144.2161,144.6454,19872.0
2019-01-03 09:40:00,154.71,155.78,154.51,154.61,20539.0,144.3934,145.3921,144.2068,144.3001,20539.0
2019-01-03 09:45:00,154.63,154.83,154.02,154.03,27066.0,144.3188,144.5054,143.7494,143.7588,27066.0
2019-01-03 09:50:00,153.97,154.16,153.48,154.1,9800.0,143.7028,143.8801,143.2454,143.8241,9800.0
2019-01-03 09:55:00,154.11,154.55,153.74,154.26,9395.0,143.8334,144.2441,143.4881,143.9734,9395.0
2019-01-03 10:00:00,154.27,154.28,153.82,154.11,13896.0,143.9828,143.9921,143.5628,143.8334,13896.0
2019-01-03 10:05:00,154.04,154.04,152.83,152.84,53923.0,143.7681,143.7681,142.6388,142.6481,53923.0
2019-01-03 10:10:00,152.86,153.15,152.67,152.97,24732.0,142.6668,142.9374,142.4895,142.7695,24732.0
2019-01-03 10:15:00,152.97,152.99,152.6,152.93,17808.0,142.7695,142.7881,142.4241,142.7321,17808.0
2019-01-03 10:20:00,152.96,153.03,152.75,152.75,11771.0,142.7601,142.8254,142.5641,142.5641,11771.0
2019-01-03 10:25:00,152.64,152.7,151.85,151.86,13825.0,142.4615,142.5175,141.7241,141.7335,13825.0
2019-01-03 10:30:00,151.88,152.29,151.8,151.88,26207.0,141.7521,142.1348,141.6775,141.7521,26207.0
2019-01-03 10:35:00,151.93,152.06,151.64,151.9,15705.0,141.7988,141.9201,141.5281,141.7708,15705.0
2019-01-03 10:40:00,152.02,152.22,151.63,152.03,25918.0,141.8828,142.0695,141.5188,141.8921,25918.0
2019-01-03 10:45:00,151.95,152.32,151.83,152.2,38143.0,141.8175,142.1628,141.7055,142.0508,38143.0
2019-01-03 10:50:00,152.11,152.74,152.09,152.56,14666.0,141.9668,142.5548,141.9481,142.3868,14666.0
2019-01-03 10:55:00,152.7,152.8,152.56,152.66,12621.0,142.5175,142.6108,142.3868,142.4801,12621.0
2019-01-03 11:00:00,152.7,153.23,152.68,153.19,14674.0,142.5175,143.0121,142.4988,142.9748,14674.0
2019-01-03 11:05:00,153.2,153.52,153.2,153.25,8971.0,142.9841,143.2828,142.9841,143.0308,8971.0
2019-01-03 11:10:00,153.31,153.76,153.31,153.65,7045.0,143.0868,143.5068,143.0868,143.4041,7045.0
2019-01-03 11:15:00,153.69,153.78,153.46,153.46,29212.0,143.4414,143.5254,143.2268,143.2268,29212.0
2019-01-03 11:20:00,153.44,154.0,153.44,153.88,12146.0,143.2081,143.7308,143.2081,143.6188,12146.0
2019-01-03 11:25:00,153.78,153.8,153.06,153.07,23159.0,143.5254,143.5441,142.8534,142.8628,23159.0
2019-01-03 11:30:00,153.1,153.43,153.02,153.21,9523.0,142.8908,143.1988,142.8161,142.9934,9523.0
2019-01-03 11:35:00,153.25,154.42,153.25,154.39,10112.0,143.0308,144.1228,143.0308,144.0948,10112.0
2019-01-03 11:40:00,154.39,155.38,154.39,155.13,16954.0,144.0948,145.0187,144.0948,144.7854,16954.0
2019-01-03 11:45:00,155.0,155.09,154.78,154.87,7700.0,144.6641,144.7481,144.4588,144.5428,7700.0
2019-01-03 11:50:00,154.88,155.02,154.59,154.84,8288.0,144.5521,144.6827,144.2814,144.5148,8288.0
2019-01-03 11:55:00,154.84,154.99,154.44,154.58,10448.0,144.5148,144.6548,144.1414,144.2721,10448.0
2019-01-03 12:00:00,154.51,154.78,154.18,154.18,10164.0,144.2068,144.4588,143.8988,143.8988,10164.0
2019-01-03 12:05:00,154.09,154.1,153.8,153.8,8600.0,143.8148,143.8241,143.5441,143.5441,8600.0
2019-01-03 12:10:00,153.86,154.27,153.74,154.1,9317.0,143.6001,143.9828,143.4881,143.8241,9317.0
2019-01-03 12:15:00,154.12,154.22,153.77,153.91,4900.0,143.8428,143.9361,143.5161,143.6468,4900.0
2019-01-03 12:20:00,153.89,154.27,153.88,154.2,5372.0,143.6281,143.9828,143.6188,143.9174,5372.0
2019-01-03 12:25:00,154.19,154.2,153.94,154.09,6800.0,143.9081,143.9174,143.6748,143.8148,6800.0
2019-01-03 12:30:00,154.03,154.43,153.97,154.39,9200.0,143.7588,144.1321,143.7028,144.0948,9200.0
2019-01-03 12:35:00,154.36,154.38,153.8,153.92,6200.0,144.0668,144.0854,143.5441,143.6561,6200.0
2019-01-03 12:40:00,153.96,154.13,153.74,153.81,5700.0,143.6934,143.8521,143.4881,143.5534,5700.0
2019-01-03 12:45:00,153.93,153.99,153.75,153.76,7771.0,143.6654,143.7214,143.4974,143.5068,7771.0
2019-01-03 12:50:00,153.76,154.01,153.74,153.74,8795.0,143.5068,143.7401,143.4881,143.4881,8795.0
2019-01-03 12:55:00,153.85,154.03,153.67,153.75,7679.0,143.5908,143.7588,143.4228,143.4974,7679.0
2019-01-03 13:00:00,153.78,153.81,153.5,153.56,11060.0,143.5254,143.5534,143.2641,143.3201,11060.0
2019-01-03 13:05:00,153.63,153.68,153.38,153.5,24435.0,143.3854,143.4321,143.1521,143.2641,24435.0
2019-01-03 13:10:00,153.5,153.67,153.34,153.4,6674.0,143.2641,143.4228,143.1148,143.1708,6674.0
2019-01-03 13:15:00,153.36,153.38,152.63,152.82,19652.0,143.1334,143.1521,142.4521,142.6295,19652.0
2019-01-03 13:20:00,152.8,153.48,152.8,153.42,14697.0,142.6108,143.2454,142.6108,143.1894,14697.0
2019-01-03 13:25:00,153.39,153.63,153.2,153.43,12589.0,143.1614,143.3854,142.9841,143.1988,12589.0
2019-01-03 13:30:00,153.47,153.57,153.26,153.26,4000.0,143.2361,143.3294,143.0401,143.0401,4000.0
2019-01-03 13:35:00,153.16,153.56,153.05,153.51,14552.0,142.9468,143.3201,142.8441,143.2734,14552.0
2019-01-03 13:40:00,153.62,153.92,153.51,153.82,13406.0,143.3761,143.6561,143.2734,143.5628,13406.0
2019-01-03 13:45:00,153.82,153.82,153.46,153.55,6724.0,143.5628,143.5628,143.2268,143.3108,6724.0
2019-01-03 13:50:00,153.5,153.66,153.29,153.29,15947.0,143.2641,143.4134,143.0681,143.0681,15947.0
2019-01-03 13:55:00,153.25,153.45,153.19,153.37,9445.0,143.0308,143.2174,142.9748,143.1428,9445.0
2019-01-03 14:00:00,153.33,153.34,153.07,153.11,11613.0,143.1054,143.1148,142.8628,142.9001,11613.0
2019-01-03 14:05:00,153.19,153.6,153.15,153.54,5850.0,142.9748,143.3574,142.9374,143.3014,5850.0
2019-01-03 14:10:00,153.48,153.61,153.41,153.41,6500.0,143.2454,143.3668,143.1801,143.1801,6500.0
2019-01-03 14:15:00,153.39,153.78,153.36,153.7,8048.0,143.1614,143.5254,143.1334,143.4508,8048.0
2019-01-03 14:20:00,153.7,154.0,153.64,153.95,16574.0,143.4508,143.7308,143.3948,143.6841,16574.0
2019-01-03 14:25:00,153.9,154.2,153.72,154.11,26132.0,143.6374,143.9174,143.4694,143.8334,26132.0
2019-01-03 14:30:00,154.11,154.28,153.84,153.98,15153.0,143.8334,143.9921,143.5814,143.7121,15153.0
2019-01-03 14:35:00,154.0,154.0,153.74,153.96,24424.0,143.7308,143.7308,143.4881,143.6934,24424.0
2019-01-03 14:40:00,153.94,154.09,153.81,153.98,51294.0,143.6748,143.8148,143.5534,143.7121,51294.0
2019-01-03 14:45:00,153.95,154.01,153.71,153.8,13039.0,143.6841,143.7401,143.4601,143.5441,13039.0
2019-01-03 14:50:00,153.8,153.93,153.71,153.77,10784.0,143.5441,143.6654,143.4601,143.5161,10784.0
2019-01-03 14:55:00,153.81,153.81,153.22,153.37,9763.0,143.5534,143.5534,143.0028,143.1428,9763.0
2019-01-03 15:00:00,153.36,153.71,153.3,153.41,15266.0,143.1334,143.4601,143.0774,143.1801,15266.0
2019-01-03 15:05:00,153.43,153.57,153.27,153.36,13593.0,143.1988,143.3294,143.0494,143.1334,13593.0
2019-01-03 15:10:00,153.33,153.39,153.1,153.11,16283.0,143.1054,143.1614,142.8908,142.9001,16283.0
2019-01-03 15:15:00,153.09,153.23,152.84,152.92,47224.0,142.8814,143.0121,142.6481,142.7228,47224.0
2019-01-03 15:20:00,152.92,153.26,152.8,152.87,27231.0,142.7228,143.0401,142.6108,142.6761,27231.0
2019-01-03 15:25:00,152.8,153.0,152.57,152.8,21323.0,142.6108,142.7975,142.3961,142.6108,21323.0
2019-01-03 15:30:00,152.78,153.19,152.67,152.94,31547.0,142.5921,142.9748,142.4895,142.7415,31547.0
2019-01-03 15:35:00,152.98,153.03,152.37,152.44,31225.0,142.7788,142.8254,142.2095,142.2748,31225.0
2019-01-03 15:40:00,152.43,152.52,152.22,152.26,48066.0,142.2655,142.3495,142.0695,142.1068,48066.0
2019-01-03 15:45:00,152.23,152.86,152.18,152.8,59268.0,142.0788,142.6668,142.0321,142.6108,59268.0
2019-01-03 15:50:00,152.81,153.09,152.46,152.66,32898.0,142.6201,142.8814,142.2935,142.4801,32898.0
2019-01-03 15:55:00,152.69,152.7,152.03,152.42,75878.0,142.5081,142.5175,141.8921,142.2561,75878.0
2019-01-04 09:30:00,154.24,155.15,154.24,154.56,22232.0,143.9548,144.8041,143.9548,144.2534,22232.0
2019-01-04 09:35:00,154.62,154.86,154.29,154.83,16403.0,144.3094,144.5334,144.0014,144.5054,16403.0
2019-01-04 09:40:00,154.85,155.44,154.85,155.2,17038.0,144.5241,145.0747,144.5241,144.8507,17038.0
2019-01-04 09:45:00,155.19,155.63,155.17,155.47,16537.0,144.8414,145.2521,144.8227,145.1027,16537.0
2019-01-04 09:50:00,155.67,156.7,155.67,156.12,25312.0,145.2894,146.2507,145.2894,145.7094,25312.0
2019-01-04 09:55:00,156.11,156.58,156.01,156.56,11921.0,145.7001,146.1387,145.6067,146.1201,11921.0
2019-01-04 10:00:00,156.65,156.8,156.48,156.61,9942.0,146.2041,146.3441,146.0454,146.1667,9942.0
2019-01-04 10:05:00,156.54,156.84,156.36,156.75,13546.0,146.1014,146.3814,145.9334,146.2974,13546.0
2019-01-04 10:10:00,156.73,156.89,156.47,156.8,15278.0,146.2787,146.4281,146.0361,146.3441,15278.0
2019-01-04 10:15:00,156.79,156.89,156.39,156.44,15925.0,146.3347,146.4281,145.9614,146.0081,15925.0
2019-01-04 10:20:00,156.36,157.21,156.01,157.07,13402.0,145.9334,146.7267,145.6067,146.596,13402.0
2019-01-04 10:25:00,157.12,157.45,157.09,157.44,7802.0,146.6427,146.9507,146.6147,146.9414,7802.0
2019-01-04 10:30:00,157.45,157.83,157.3,157.3,12557.0,146.9507,147.3054,146.8107,146.8107,12557.0
2019-01-04 10:35:00,157.29,157.5,157.26,157.36,6800.0,146.8014,146.9974,146.7734,146.8667,6800.0
2019-01-04 10:40:00,157.36,157.42,157.15,157.25,11252.0,146.8667,146.9227,146.6707,146.764,11252.0
2019-01-04 10:45:00,157.27,157.63,157.16,157.21,8602.0,146.7827,147.1187,146.68,146.7267,8602.0
2019-01-04 10:50:00,157.28,157.51,157.12,157.22,6979.0,146.792,147.0067,146.6427,146.736,6979.0
2019-01-04 10:55:00,157.17,157.44,157.14,157.44,5323.0,146.6894,146.9414,146.6614,146.9414,5323.0
2019-01-04 11:00:00,157.44,157.98,157.34,157.97,8626.0,146.9414,147.4454,146.848,147.436,8626.0
2019-01-04 11:05:00,157.97,158.0,157.77,157.94,6254.0,147.436,147.464,147.2494,147.408,6254.0
2019-01-04 11:10:00,157.99,158.08,157.62,157.62,12853.0,147.4547,147.5387,147.1094,147.1094,12853.0
2019-01-04 11:15:00,157.66,157.66,157.03,157.26,12089.0,147.1467,147.1467,146.5587,146.7734,12089.0
2019-01-04 11:20:00,157.24,157.29,156.92,157.11,15221.0,146.7547,146.8014,146.4561,146.6334,15221.0
2019-01-04 11:25:00,157.1,157.14,156.86,157.1,11930.0,146.624,146.6614,146.4001,146.624,11930.0
2019-01-04 11:30:00,157.05,157.23,156.87,157.21,10574.0,146.5774,146.7454,146.4094,146.7267,10574.0
2019-01-04 11:35:00,157.18,157.21,156.77,156.9,7565.0,146.6987,146.7267,146.3161,146.4374,7565.0
2019-01-04 11:40:00,156.9,157.32,156.85,157.22,14417.0,146.4374,146.8294,146.3907,146.736,14417.0
2019-01-04 11:45:00,157.26,157.49,157.24,157.25,10221.0,146.7734,146.988,146.7547,146.764,10221.0
2019-01-04 11:50:00,157.24,157.55,157.24,157.39,10670.0,146.7547,147.044,146.7547,146.8947,10670.0
2019-01-04 11:55:00,157.38,157.38,156.97,157.06,9767.0,146.8854,146.8854,146.5027,146.5867,9767.0
2019-01-04 12:00:00,157.1,157.38,156.71,156.71,10598.0,146.624,146.8854,146.2601,146.2601,10598.0
2019-01-04 12:05:00,156.74,157.21,156.7,157.12,10950.0,146.2881,146.7267,146.2507,146.6427,10950.0
2019-01-04 12:10:00,157.12,157.58,157.12,157.57,4000.0,146.6427,147.072,146.6427,147.0627,4000.0
2019-01-04 12:15:00,157.57,158.01,157.5,158.0,11761.0,147.0627,147.4734,146.9974,147.464,11761.0
2019-01-04 12:20:00,158.06,158.06,157.81,157.82,7200.0,147.52,147.52,147.2867,147.296,7200.0
2019-01-04 12:25:00,157.83,157.98,157.76,157.76,7872.0,147.3054,147.4454,147.24,147.24,7872.0
2019-01-04 12:30:00,157.84,157.89,157.64,157.85,4400.0,147.3147,147.3614,147.128,147.324,4400.0
2019-01-04 12:35:00,157.82,158.29,157.8,158.29,16560.0,147.296,147.7347,147.2774,147.7347,16560.0
2019-01-04 12:40:00,158.32,158.44,158.23,158.23,8200.0,147.7627,147.8747,147.6787,147.6787,8200.0
2019-01-04 12:45:00,158.24,158.46,158.17,158.38,12441.0,147.688,147.8934,147.6227,147.8187,12441.0
2019-01-04 12:50:00,158.33,158.49,158.15,158.15,7500.0,147.772,147.9214,147.604,147.604,7500.0
2019-01-04 12:55:00,158.19,158.4,158.19,158.2,6397.0,147.6414,147.8374,147.6414,147.6507,6397.0
2019-01-04 13:00:00,158.24,158.59,158.24,158.58,6845.0,147.688,148.0147,147.688,148.0054,6845.0
2019-01-04 13:05:00,158.63,158.78,158.6,158.69,6128.0,148.052,148.192,148.024,148.108,6128.0
2019-01-04 13:10:00,158.68,158.75,158.5,158.52,14655.0,148.0987,148.164,147.9307,147.9494,14655.0
2019-01-04 13:15:00,158.48,158.52,158.3,158.51,5961.0,147.912,147.9494,147.744,147.94,5961.0
2019-01-04 13:20:00,158.56,158.6,158.46,158.54,12400.0,147.9867,148.024,147.8934,147.968,12400.0
2019-01-04 13:25:00,158.49,158.57,158.38,158.49,11067.0,147.9214,147.996,147.8187,147.9214,11067.0
2019-01-04 13:30:00,158.55,158.86,158.53,158.63,9632.0,147.9774,148.2667,147.9587,148.052,9632.0
2019-01-04 13:35:00,158.62,158.63,158.12,158.13,7912.0,148.0427,148.052,147.576,147.5854,7912.0
2019-01-04 13:40:00,158.13,158.13,157.81,158.04,5335.0,147.5854,147.5854,147.2867,147.5014,5335.0
2019-01-04 13:45:00,158.04,158.42,157.92,158.3,10380.0,147.5014,147.856,147.3894,147.744,10380.0
2019-01-04 13:50:00,158.24,158.46,158.23,158.44,7183.0,147.688,147.8934,147.6787,147.8747,7183.0
2019-01-04 13:55:00,158.44,158.52,158.13,158.39,9988.0,147.8747,147.9494,147.5854,147.828,9988.0
2019-01-04 14:00:00,158.45,158.45,158.11,158.28,5006.0,147.884,147.884,147.5667,147.7254,5006.0
2019-01-04 14:05:00,158.25,158.26,157.79,157.89,6567.0,147.6974,147.7067,147.268,147.3614,6567.0
2019-01-04 14:10:00,157.9,158.02,157.84,157.91,9648.0,147.3707,147.4827,147.3147,147.38,9648.0
2019-01-04 14:15:00,157.92,157.92,157.68,157.71,12598.0,147.3894,147.3894,147.1654,147.1934,12598.0
2019-01-04 14:20:00,157.71,157.73,157.51,157.72,17132.0,147.1934,147.212,147.0067,147.2027,17132.0
2019-01-04 14:25:00,157.72,157.76,157.46,157.51,12113.0,147.2027,147.24,146.96,147.0067,12113.0
2019-01-04 14:30:00,157.55,157.67,157.45,157.66,9489.0,147.044,147.156,146.9507,147.1467,9489.0
2019-01-04 14:35:00,157.72,157.86,157.58,157.72,12788.0,147.2027,147.3334,147.072,147.2027,12788.0
2019-01-04 14:40:00,157.72,157.89,157.43,157.45,18489.0,147.2027,147.3614,146.932,146.9507,18489.0
2019-01-04 14:45:00,157.43,157.43,156.98,157.24,10865.0,146.932,146.932,146.5121,146.7547,10865.0
2019-01-04 14:50:00,157.24,157.5,157.21,157.25,11369.0,146.7547,146.9974,146.7267,146.764,11369.0
2019-01-04 14:55:00,157.2,157.25,156.91,156.93,10818.0,146.7174,146.764,146.4467,146.4654,10818.0
2019-01-04 15:00:00,156.89,157.36,156.87,157.34,12601.0,146.4281,146.8667,146.4094,146.848,12601.0
2019-01-04 15:05:00,157.36,157.38,157.1,157.1,15276.0,146.8667,146.8854,146.624,146.624,15276.0
2019-01-04 15:10:00,157.12,157.21,156.89,157.09,28315.0,146.6427,146.7267,146.4281,146.6147,28315.0
2019-01-04 15:15:00,157.08,157.28,157.01,157.26,15902.0,146.6054,146.792,146.5401,146.7734,15902.0
2019-01-04 15:20:00,157.27,157.31,156.66,156.77,17848.0,146.7827,146.82,146.2134,146.3161,17848.0
2019-01-04 15:25:00,156.78,157.14,156.61,157.1,18053.0,146.3254,146.6614,146.1667,146.624,18053.0
2019-01-04 15:30:00,157.1,157.33,156.93,157.28,43955.0,146.624,146.8387,146.4654,146.792,43955.0
2019-01-04 15:35:00,157.29,157.33,157.13,157.17,23281.0,146.8014,146.8387,146.652,146.6894,23281.0
2019-01-04 15:40:00,157.2,157.27,157.04,157.2,26054.0,146.7174,146.7827,146.568,146.7174,26054.0
2019-01-04 15:45:00,157.2,157.48,157.17,157.23,52242.0,146.7174,146.9787,146.6894,146.7454,52242.0
2019-01-04 15:50:00,157.24,157.33,156.83,156.91,41292.0,146.7547,146.8387,146.3721,146.4467,41292.0
2019-01-04 15:55:00,156.92,157.09,156.92,157.05,154690.0,146.4561,146.6147,146.4561,146.5774,154690.0
2019-01-07 09:30:00,156.78,157.99,156.78,157.8,18680.0,146.3254,147.4547,146.3254,147.2774,18680.0
2019-01-07 09:35:00,157.79,158.28,157.56,158.08,13650.0,147.268,147.7254,147.0534,147.5387,13650.0
2019-01-07 09:40:00,157.95,157.95,157.59,157.78,6299.0,147.4174,147.4174,147.0814,147.2587,6299.0
2019-01-07 09:45:00,157.97,158.01,157.08,157.08,7366.0,147.436,147.4734,146.6054,146.6054,7366.0
2019-01-07 09:50:00,157.15,157.2,156.68,156.79,7249.0,146.6707,146.7174,146.2321,146.3347,7249.0
2019-01-07 09:55:00,156.62,157.34,156.62,157.34,6903.0,146.1761,146.848,146.1761,146.848,6903.0
2019-01-07 10:00:00,157.34,157.81,157.1,157.73,6936.0,146.848,147.2867,146.624,147.212,6936.0
2019-01-07 10:05:00,157.76,157.95,157.55,157.56,8259.0,147.24,147.4174,147.044,147.0534,8259.0
2019-01-07 10:10:00,157.5,157.68,157.43,157.56,7478.0,146.9974,147.1654,146.932,147.0534,7478.0
2019-01-07 10:15:00,157.56,157.67,157.38,157.53,6719.0,147.0534,147.156,146.8854,147.0254,6719.0
2019-01-07 10:20:00,157.47,157.69,157.38,157.46,12261.0,146.9694,147.1747,146.8854,146.96,12261.0
2019-01-07 10:25:00,157.34,157.86,157.34,157.55,6428.0,146.848,147.3334,146.848,147.044,6428.0
2019-01-07 10:30:00,157.59,158.01,157.59,158.01,5361.0,147.0814,147.4734,147.0814,147.4734,5361.0
2019-01-07 10:35:00,158.02,158.2,157.71,158.07,6320.0,147.4827,147.6507,147.1934,147.5294,6320.0
2019-01-07 10:40:00,157.99,158.63,157.92,158.47,7957.0,147.4547,148.052,147.3894,147.9027,7957.0
2019-01-07 10:45:00,158.43,158.62,158.23,158.43,8532.0,147.8654,148.0427,147.6787,147.8654,8532.0
2019-01-07 10:50:00,158.48,158.8,158.41,158.75,9203.0,147.912,148.2107,147.8467,148.164,9203.0
2019-01-07 10:55:00,158.73,159.01,158.64,158.89,22286.0,148.1454,148.4067,148.0614,148.2947,22286.0
2019-01-07 11:00:00,158.8,158.89,158.56,158.66,10762.0,148.2107,148.2947,147.9867,148.08,10762.0
2019-01-07 11:05:00,158.65,158.7,158.05,158.68,18911.0,148.0707,148.1174,147.5107,148.0987,18911.0
2019-01-07 11:10:00,158.62,159.13,158.62,159.12,27619.0,148.0427,148.5187,148.0427,148.5093,27619.0
2019-01-07 11:15:00,159.18,159.27,158.84,159.18,18684.0,148.5653,148.6493,148.248,148.5653,18684.0
2019-01-07 11:20:00,159.18,159.22,158.89,159.01,7114.0,148.5653,148.6027,148.2947,148.4067,7114.0
2019-01-07 11:25:00,159.04,159.07,158.72,158.8,11685.0,148.4347,148.4627,148.136,148.2107,11685.0
2019-01-07 11:30:00,158.8,158.96,158.72,158.77,11856.0,148.2107,148.36,148.136,148.1827,11856.0
2019-01-07 11:35:00,158.81,159.3,158.8,159.22,8630.0,148.22,148.6773,148.2107,148.6027,8630.0
2019-01-07 11:40:00,159.11,159.28,159.04,159.25,6307.0,148.5,148.6587,148.4347,148.6307,6307.0
2019-01-07 11:45:00,159.25,159.35,159.15,159.28,7900.0,148.6307,148.724,148.5373,148.6587,7900.0
2019-01-07 11:50:00,159.28,159.65,159.26,159.49,14507.0,148.6587,149.004,148.64,148.8547,14507.0
2019-01-07 11:55:00,159.51,159.68,159.47,159.63,13299.0,148.8733,149.032,148.836,148.9853,13299.0
2019-01-07 12:00:00,159.64,159.69,159.29,159.29,8747.0,148.9947,149.0413,148.668,148.668,8747.0
2019-01-07 12:05:00,159.29,159.36,159.01,159.05,7127.0,148.668,148.7333,148.4067,148.444,7127.0
2019-01-07 12:10:00,159.05,159.22,159.02,159.22,6750.0,148.444,148.6027,148.416,148.6027,6750.0
2019-01-07 12:15:00,159.24,159.26,159.0,159.02,6826.0,148.6213,148.64,148.3974,148.416,6826.0
2019-01-07 12:20:00,159.06,159.2,159.03,159.07,8281.0,148.4533,148.584,148.4253,148.4627,8281.0
2019-01-07 12:25:00,159.03,159.12,158.94,158.99,7665.0,148.4253,148.5093,148.3414,148.388,7665.0
2019-01-07 12:30:00,159.0,159.23,158.91,159.11,12998.0,148.3974,148.612,148.3134,148.5,12998.0
2019-01-07 12:35:00,159.14,159.14,158.81,158.81,6125.0,148.528,148.528,148.22,148.22,6125.0
2019-01-07 12:40:00,158.61,158.65,158.34,158.34,10330.0,148.0334,148.0707,147.7814,147.7814,10330.0
2019-01-07 12:45:00,158.34,158.34,157.93,157.93,7497.0,147.7814,147.7814,147.3987,147.3987,7497.0
2019-01-07 12:50:00,157.98,157.98,157.42,157.49,17865.0,147.4454,147.4454,146.9227,146.988,17865.0
2019-01-07 12:55:00,157.56,157.84,157.35,157.45,28180.0,147.0534,147.3147,146.8574,146.9507,28180.0
2019-01-07 13:00:00,157.46,157.53,157.18,157.5,13993.0,146.96,147.0254,146.6987,146.9974,13993.0
2019-01-07 13:05:00,157.51,157.94,157.5,157.71,9834.0,147.0067,147.408,146.9974,147.1934,9834.0
2019-01-07 13:10:00,157.75,158.3,157.75,158.17,12170.0,147.2307,147.744,147.2307,147.6227,12170.0
2019-01-07 13:15:00,158.19,158.19,157.81,157.82,9319.0,147.6414,147.6414,147.2867,147.296,9319.0
2019-01-07 13:20:00,157.84,158.0,157.78,157.89,10514.0,147.3147,147.464,147.2587,147.3614,10514.0
2019-01-07 13:25:00,157.93,158.0,157.78,157.91,7648.0,147.3987,147.464,147.2587,147.38,7648.0
2019-01-07 13:30:00,157.94,158.07,157.9,157.97,7412.0,147.408,147.5294,147.3707,147.436,7412.0
2019-01-07 13:35:00,157.97,157.98,157.74,157.83,4884.0,147.436,147.4454,147.2214,147.3054,4884.0
2019-01-07 13:40:00,157.78,157.78,157.44,157.54,18881.0,147.2587,147.2587,146.9414,147.0347,18881.0
2019-01-07 13:45:00,157.51,157.51,156.95,156.96,18976.0,147.0067,147.0067,146.4841,146.4934,18976.0
2019-01-07 13:50:00,156.89,157.38,156.85,157.31,18869.0,146.4281,146.8854,146.3907,146.82,18869.0
2019-01-07 13:55:00,157.31,157.35,156.92,156.94,18159.0,146.82,146.8574,146.4561,146.4747,18159.0
2019-01-07 14:00:00,156.9,157.25,156.9,157.2,12235.0,146.4374,146.764,146.4374,146.7174,12235.0
2019-01-07 14:05:00,157.23,157.3,156.98,157.08,23194.0,146.7454,146.8107,146.5121,146.6054,23194.0
2019-01-07 14:10:00,157.05,157.07,156.89,156.97,11879.0,146.5774,146.596,146.4281,146.5027,11879.0
2019-01-07 14:15:00,156.97,157.2,156.94,157.2,29800.0,146.5027,146.7174,146.4747,146.7174,29800.0
2019-01-07 14:20:00,157.26,157.27,156.9,156.96,6694.0,146.7734,146.7827,146.4374,146.4934,6694.0
2019-01-07 14:25:00,156.93,156.97,156.66,156.97,11994.0,146.4654,146.5027,146.2134,146.5027,11994.0
2019-01-07 14:30:00,156.95,157.23,156.91,157.13,21000.0,146.4841,146.7454,146.4467,146.652,21000.0
2019-01-07 14:35:00,157.14,157.27,157.09,157.24,8242.0,146.6614,146.7827,146.6147,146.7547,8242.0
2019-01-07 14:40:00,157.24,157.26,156.97,157.01,11240.0,146.7547,146.7734,146.5027,146.5401,11240.0
2019-01-07 14:45:00,156.97,157.17,156.92,157.11,17416.0,146.5027,146.6894,146.4561,146.6334,17416.0
2019-01-07 14:50:00,157.15,157.24,156.89,156.99,7540.0,146.6707,146.7547,146.4281,146.5214,7540.0
2019-01-07 14:55:00,156.99,157.0,156.6,156.64,14532.0,146.5214,146.5307,146.1574,146.1947,14532.0
2019-01-07 15:00:00,156.63,156.81,156.35,156.81,26339.0,146.1854,146.3534,145.9241,146.3534,26339.0
2019-01-07 15:05:00,156.81,156.91,156.73,156.89,8615.0,146.3534,146.4467,146.2787,146.4281,8615.0
2019-01-07 15:10:00,156.89,157.01,156.87,157.0,27896.0,146.4281,146.5401,146.4094,146.5307,27896.0
2019-01-07 15:15:00,156.97,157.3,156.97,157.3,22941.0,146.5027,146.8107,146.5027,146.8107,22941.0
2019-01-07 15:20:00,157.3,157.33,157.15,157.16,19991.0,146.8107,146.8387,146.6707,146.68,19991.0
2019-01-07 15:25:00,157.17,157.17,157.0,157.06,13525.0,146.6894,146.6894,146.5307,146.5867,13525.0
2019-01-07 15:30:00,157.1,157.27,156.85,157.21,39500.0,146.624,146.7827,146.3907,146.7267,39500.0
2019-01-07 15:35:00,157.24,157.77,157.2,157.67,19223.0,146.7547,147.2494,146.7174,147.156,19223.0
2019-01-07 15:40:00,157.64,157.8,157.49,157.6,17848.0,147.128,147.2774,146.988,147.0907,17848.0
2019-01-07 15:45:00,157.64,157.8,157.53,157.79,27842.0,147.128,147.2774,147.0254,147.268,27842.0
2019-01-07 15:50:00,157.76,157.76,157.37,157.37,18677.0,147.24,147.24,146.876,146.876,18677.0
2019-01-07 15:55:00,157.4,157.48,156.89,157.13,85753.0,146.904,146.9787,146.4281,146.652,85753.0
2019-01-08 09:30:00,158.05,159.33,157.99,158.93,14689.0,147.5107,148.7053,147.4547,148.332,14689.0
2019-01-08 09:35:00,158.88,159.17,158.49,158.56,9777.0,148.2854,148.556,147.9214,147.9867,9777.0
2019-01-08 09:40:00,158.61,159.47,158.61,159.21,23904.0,148.0334,148.836,148.0334,148.5933,23904.0
2019-01-08 09:45:00,159.45,159.45,158.89,159.05,23522.0,148.8173,148.8173,148.2947,148.444,23522.0
2019-01-08 09:50:00,158.98,158.99,158.64,158.64,28505.0,148.3787,148.388,148.0614,148.0614,28505.0
2019-01-08 09:55:00,158.69,158.71,158.28,158.44,11272.0,148.108,148.1267,147.7254,147.8747,11272.0
2019-01-08 10:00:00,158.47,158.89,158.29,158.54,22532.0,147.9027,148.2947,147.7347,147.968,22532.0
2019-01-08 10:05:00,158.59,158.67,158.31,158.4,15802.0,148.0147,148.0894,147.7534,147.8374,15802.0
2019-01-08 10:10:00,158.34,158.45,157.76,157.91,8300.0,147.7814,147.884,147.24,147.38,8300.0
2019-01-08 10:15:00,157.85,158.33,157.79,158.01,9686.0,147.324,147.772,147.268,147.4734,9686.0
2019-01-08 10:20:00,158.11,158.11,157.8,157.97,13041.0,147.5667,147.5667,147.2774,147.436,13041.0
2019-01-08 10:25:00,158.02,158.11,157.79,157.79,9301.0,147.4827,147.5667,147.268,147.268,9301.0
2019-01-08 10:30:00,157.86,157.94,157.54,157.59,6665.0,147.3334,147.408,147.0347,147.0814,6665.0
2019-01-08 10:35:00,157.58,157.85,157.53,157.85,6219.0,147.072,147.324,147.0254,147.324,6219.0
2019-01-08 10:40:00,157.85,158.07,157.74,157.83,9047.0,147.324,147.5294,147.2214,147.3054,9047.0
2019-01-08 10:45:00,157.91,158.03,157.38,157.38,18012.0,147.38,147.492,146.8854,146.8854,18012.0
2019-01-08 10:50:00,157.41,157.46,156.96,156.96,14136.0,146.9134,146.96,146.4934,146.4934,14136.0
2019-01-08 10:55:00,157.0,157.53,156.94,157.42,12463.0,146.5307,147.0254,146.4747,146.9227,12463.0
2019-01-08 11:00:00,157.45,157.61,157.29,157.53,10275.0,146.9507,147.1,146.8014,147.0254,10275.0
2019-01-08 11:05:00,157.64,157.68,157.37,157.63,12089.0,147.128,147.1654,146.876,147.1187,12089.0
2019-01-08 11:10:00,157.69,157.94,157.54,157.71,18396.0,147.1747,147.408,147.0347,147.1934,18396.0
2019-01-08 11:15:00,157.74,157.9,157.49,157.63,10444.0,147.2214,147.3707,146.988,147.1187,10444.0
2019-01-08 11:20:00,157.65,157.65,157.18,157.21,9149.0,147.1374,147.1374,146.6987,146.7267,9149.0
2019-01-08 11:25:00,157.44,157.44,156.76,156.9,9934.0,146.9414,146.9414,146.3067,146.4374,9934.0
2019-01-08 11:30:00,156.9,156.91,156.64,156.66,10258.0,146.4374,146.4467,146.1947,146.2134,10258.0
2019-01-08 11:35:00,156.66,156.97,156.54,156.97,8006.0,146.2134,146.5027,146.1014,146.5027,8006.0
2019-01-08 11:40:00,156.97,157.15,156.66,156.72,8185.0,146.5027,146.6707,146.2134,146.2694,8185.0
2019-01-08 11:45:00,156.83,157.07,156.72,156.96,7590.0,146.3721,146.596,146.2694,146.4934,7590.0
2019-01-08 11:50:00,156.94,157.05,156.87,156.95,12264.0,146.4747,146.5774,146.4094,146.4841,12264.0
2019-01-08 11:55:00,157.1,157.24,156.95,157.24,4659.0,146.624,146.7547,146.4841,146.7547,4659.0
2019-01-08 12:00:00,157.24,157.27,156.98,157.08,9350.0,146.7547,146.7827,146.5121,146.6054,9350.0
2019-01-08 12:05:00,157.08,157.09,156.8,156.8,5028.0,146.6054,146.6147,146.3441,146.3441,5028.0
2019-01-08 12:10:00,156.8,156.98,156.65,156.98,6500.0,146.3441,146.5121,146.2041,146.5121,6500.0
2019-01-08 12:15:00,156.9,157.12,156.87,157.07,9349.0,146.4374,146.6427,146.4094,146.596,9349.0
2019-01-08 12:20:00,157.06,157.27,156.99,157.27,8937.0,146.5867,146.7827,146.5214,146.7827,8937.0
2019-01-08 12:25:00,157.2,157.25,157.12,157.15,4375.0,146.7174,146.764,146.6427,146.6707,4375.0
2019-01-08 12:30:00,157.25,157.33,157.11,157.11,5177.0,146.764,146.8387,146.6334,146.6334,5177.0
2019-01-08 12:35:00,157.11,157.11,156.82,156.87,6445.0,146.6334,146.6334,146.3627,146.4094,6445.0
2019-01-08 12:40:00,156.94,157.28,156.93,157.19,5200.0,146.4747,146.792,146.4654,146.708,5200.0
2019-01-08 12:45:00,157.25,157.36,156.67,156.69,7100.0,146.764,146.8667,146.2227,146.2414,7100.0
2019-01-08 12:50:00,156.6,157.08,156.6,156.98,4544.0,146.1574,146.6054,146.1574,146.5121,4544.0
2019-01-08 12:55:00,156.98,157.27,156.85,157.17,7065.0,146.5121,146.7827,146.3907,146.6894,7065.0
2019-01-08 13:00:00,157.14,157.36,157.01,157.33,5698.0,146.6614,146.8667,146.5401,146.8387,5698.0
2019-01-08 13:05:00,157.35,157.85,157.33,157.81,6611.0,146.8574,147.324,146.8387,147.2867,6611.0
2019-01-08 13:10:00,157.72,157.92,157.71,157.78,11200.0,147.2027,147.3894,147.1934,147.2587,11200.0
2019-01-08 13:15:00,157.78,157.84,157.59,157.64,8215.0,147.2587,147.3147,147.0814,147.128,8215.0
2019-01-08 13:20:00,157.68,157.72,157.58,157.58,6600.0,147.1654,147.2027,147.072,147.072,6600.0
2019-01-08 13:25:00,157.6,157.79,157.57,157.73,30143.0,147.0907,147.268,147.0627,147.212,30143.0
2019-01-08 13:30:00,157.75,157.95,157.69,157.77,7012.0,147.2307,147.4174,147.1747,147.2494,7012.0
2019-01-08 13:35:00,157.78,157.78,157.58,157.63,5700.0,147.2587,147.2587,147.072,147.1187,5700.0
2019-01-08 13:40:00,157.63,157.69,157.28,157.41,11949.0,147.1187,147.1747,146.792,146.9134,11949.0
2019-01-08 13:45:00,157.36,157.56,156.93,157.54,21227.0,146.8667,147.0534,146.4654,147.0347,21227.0
2019-01-08 13:50:00,157.63,157.96,157.54,157.67,16005.0,147.1187,147.4267,147.0347,147.156,16005.0
2019-01-08 13:55:00,157.69,157.69,157.33,157.36,14121.0,147.1747,147.1747,146.8387,146.8667,14121.0
2019-01-08 14:00:00,157.33,157.49,157.33,157.41,12649.0,146.8387,146.988,146.8387,146.9134,12649.0
2019-01-08 14:05:00,157.38,157.49,157.3,157.47,13000.0,146.8854,146.988,146.8107,146.9694,13000.0
2019-01-08 14:10:00,157.45,157.66,157.45,157.53,7364.0,146.9507,147.1467,146.9507,147.0254,7364.0
2019-01-08 14:15:00,157.61,157.67,157.42,157.45,7830.0,147.1,147.156,146.9227,146.9507,7830.0
2019-01-08 14:20:00,157.54,157.58,157.39,157.48,5104.0,147.0347,147.072,146.8947,146.9787,5104.0
2019-01-08 14:25:00,157.5,157.6,157.48,157.59,5025.0,146.9974,147.0907,146.9787,147.0814,5025.0
2019-01-08 14:30:00,157.59,157.83,157.52,157.59,5858.0,147.0814,147.3054,147.016,147.0814,5858.0
2019-01-08 14:35:00,157.6,157.77,157.48,157.68,11492.0,147.0907,147.2494,146.9787,147.1654,11492.0
2019-01-08 14:40:00,157.69,157.76,157.55,157.68,9025.0,147.1747,147.24,147.044,147.1654,9025.0
2019-01-08 14:45:00,157.75,157.76,157.58,157.71,6133.0,147.2307,147.24,147.072,147.1934,6133.0
2019-01-08 14:50:00,157.68,157.75,157.55,157.75,10020.0,147.1654,147.2307,147.044,147.2307,10020.0
2019-01-08 14:55:00,157.73,157.73,157.6,157.65,5549.0,147.212,147.212,147.0907,147.1374,5549.0
2019-01-08 15:00:00,157.62,157.78,157.56,157.71,7926.0,147.1094,147.2587,147.0534,147.1934,7926.0
2019-01-08 15:05:00,157.73,157.77,157.36,157.7,22238.0,147.212,147.2494,146.8667,147.184,22238.0
2019-01-08 15:10:00,157.71,158.01,157.71,157.96,5750.0,147.1934,147.4734,147.1934,147.4267,5750.0
2019-01-08 15:15:00,157.97,158.12,157.92,158.03,7932.0,147.436,147.576,147.3894,147.492,7932.0
2019-01-08 15:20:00,158.05,158.09,157.88,158.05,13025.0,147.5107,147.548,147.352,147.5107,13025.0
2019-01-08 15:25:00,158.07,158.31,158.04,158.31,7559.0,147.5294,147.7534,147.5014,147.7534,7559.0
2019-01-08 15:30:00,158.34,158.61,158.33,158.61,22263.0,147.7814,148.0334,147.772,148.0334,22263.0
2019-01-08 15:35:00,158.61,158.66,158.56,158.65,18204.0,148.0334,148.08,147.9867,148.0707,18204.0
2019-01-08 15:40:00,158.66,158.8,158.58,158.73,23979.0,148.08,148.2107,148.0054,148.1454,23979.0
2019-01-08 15:45:00,158.79,159.09,158.74,158.91,33484.0,148.2014,148.4813,148.1547,148.3134,33484.0
2019-01-08 15:50:00,158.87,158.97,158.73,158.91,27471.0,148.276,148.3694,148.1454,148.3134,27471.0
2019-01-08 15:55:00,158.92,159.04,158.74,158.94,61329.0,148.3227,148.4347,148.1547,148.3414,61329.0
2019-01-09 09:30:00,160.03,161.07,160.03,160.33,23544.0,149.3587,150.3293,149.3587,149.6387,23544.0
2019-01-09 09:35:00,160.56,161.24,160.45,160.81,19756.0,149.8533,150.488,149.7507,150.0867,19756.0
2019-01-09 09:40:00,160.7,161.12,160.7,161.1,16240.0,149.984,150.376,149.984,150.3573,16240.0
2019-01-09 09:45:00,161.13,161.48,160.69,161.47,32739.0,150.3853,150.712,149.9747,150.7026,32739.0
2019-01-09 09:50:00,161.5,161.5,161.0,161.27,48288.0,150.7306,150.7306,150.264,150.516,48288.0
2019-01-09 09:55:00,161.26,161.88,161.23,161.87,12686.0,150.5066,151.0853,150.4786,151.076,12686.0
2019-01-09 10:00:00,161.87,161.87,161.17,161.37,8077.0,151.076,151.076,150.4226,150.6093,8077.0
2019-01-09 10:05:00,161.36,161.42,161.09,161.27,11133.0,150.6,150.656,150.348,150.516,11133.0
2019-01-09 10:10:00,161.3,161.33,160.92,161.08,5955.0,150.544,150.572,150.1893,150.3386,5955.0
2019-01-09 10:15:00,161.16,161.47,161.16,161.39,10672.0,150.4133,150.7026,150.4133,150.628,10672.0
2019-01-09 10:20:00,161.39,161.61,161.31,161.47,10300.0,150.628,150.8333,150.5533,150.7026,10300.0
2019-01-09 10:25:00,161.49,161.51,161.07,161.11,11498.0,150.7213,150.74,150.3293,150.3666,11498.0
2019-01-09 10:30:00,161.17,161.17,160.73,160.78,7541.0,150.4226,150.4226,150.012,150.0587,7541.0
2019-01-09 10:35:00,160.73,160.73,160.26,160.26,22303.0,150.012,150.012,149.5733,149.5733,22303.0
2019-01-09 10:40:00,160.27,160.35,159.72,159.83,22102.0,149.5827,149.6573,149.0693,149.172,22102.0
2019-01-09 10:45:00,159.84,160.06,159.64,159.94,12386.0,149.1813,149.3867,148.9947,149.2747,12386.0
2019-01-09 10:50:00,159.95,160.2,159.88,160.12,11804.0,149.284,149.5173,149.2187,149.4427,11804.0
2019-01-09 10:55:00,160.16,160.4,160.11,160.37,9543.0,149.48,149.704,149.4333,149.676,9543.0
2019-01-09 11:00:00,160.38,160.73,160.24,160.66,7787.0,149.6853,150.012,149.5547,149.9467,7787.0
2019-01-09 11:05:00,160.7,160.86,160.56,160.68,11185.0,149.984,150.1333,149.8533,149.9653,11185.0
2019-01-09 11:10:00,160.72,160.76,160.33,160.48,8500.0,150.0027,150.04,149.6387,149.7787,8500.0
2019-01-09 11:15:00,160.49,160.73,160.43,160.66,9300.0,149.788,150.012,149.732,149.9467,9300.0
2019-01-09 11:20:00,160.66,160.84,160.52,160.69,8686.0,149.9467,150.1147,149.816,149.9747,8686.0
2019-01-09 11:25:00,160.66,160.84,160.54,160.68,12350.0,149.9467,150.1147,149.8347,149.9653,12350.0
2019-01-09 11:30:00,160.64,160.99,160.6,160.94,18480.0,149.928,150.2547,149.8907,150.208,18480.0
2019-01-09 11:35:00,160.99,161.26,160.98,161.26,14094.0,150.2547,150.5066,150.2453,150.5066,14094.0
2019-01-09 11:40:00,161.3,161.3,160.77,160.81,5134.0,150.544,150.544,150.0493,150.0867,5134.0
2019-01-09 11:45:00,160.83,161.05,160.82,160.99,6638.0,150.1053,150.3106,150.096,150.2547,6638.0
2019-01-09 11:50:00,161.0,161.32,160.92,161.21,4129.0,150.264,150.5626,150.1893,150.46,4129.0
2019-01-09 11:55:00,161.29,161.29,161.01,161.1,8225.0,150.5346,150.5346,150.2733,150.3573,8225.0
2019-01-09 12:00:00,161.07,161.27,160.96,161.25,7992.0,150.3293,150.516,150.2267,150.4973,7992.0
2019-01-09 12:05:00,161.22,161.26,160.9,160.97,4411.0,150.4693,150.5066,150.1707,150.236,4411.0
2019-01-09 12:10:00,160.97,161.08,160.83,160.99,5690.0,150.236,150.3386,150.1053,150.2547,5690.0
2019-01-09 12:15:00,161.0,161.05,160.86,161.02,5100.0,150.264,150.3106,150.1333,150.2826,5100.0
2019-01-09 12:20:00,160.96,161.09,160.87,161.01,4588.0,150.2267,150.348,150.1427,150.2733,4588.0
2019-01-09 12:25:00,161.01,161.01,160.76,160.84,4500.0,150.2733,150.2733,150.04,150.1147,4500.0
2019-01-09 12:30:00,160.84,161.23,160.84,161.14,3711.0,150.1147,150.4786,150.1147,150.3946,3711.0
2019-01-09 12:35:00,161.18,161.22,161.03,161.17,3400.0,150.432,150.4693,150.292,150.4226,3400.0
2019-01-09 12:40:00,161.25,161.25,161.12,161.18,4210.0,150.4973,150.4973,150.376,150.432,4210.0
2019-01-09 12:45:00,161.18,161.59,161.18,161.44,5413.0,150.432,150.8146,150.432,150.6746,5413.0
2019-01-09 12:50:00,161.46,161.53,161.35,161.35,7534.0,150.6933,150.7586,150.5906,150.5906,7534.0
2019-01-09 12:55:00,161.42,161.47,161.26,161.4,4279.0,150.656,150.7026,150.5066,150.6373,4279.0
2019-01-09 13:00:00,161.39,161.45,161.08,161.08,4169.0,150.628,150.684,150.3386,150.3386,4169.0
2019-01-09 13:05:00,161.03,161.1,160.86,161.05,4697.0,150.292,150.3573,150.1333,150.3106,4697.0
2019-01-09 13:10:00,161.0,161.06,160.96,161.04,5813.0,150.264,150.32,150.2267,150.3013,5813.0
2019-01-09 13:15:00,161.08,161.1,160.94,160.98,6237.0,150.3386,150.3573,150.208,150.2453,6237.0
2019-01-09 13:20:00,160.97,161.12,160.95,161.04,6469.0,150.236,150.376,150.2173,150.3013,6469.0
2019-01-09 13:25:00,161.05,161.06,160.88,160.99,5724.0,150.3106,150.32,150.152,150.2547,5724.0
2019-01-09 13:30:00,160.99,161.19,160.96,160.96,8110.0,150.2547,150.4413,150.2267,150.2267,8110.0
2019-01-09 13:35:00,160.95,161.06,160.87,160.97,5022.0,150.2173,150.32,150.1427,150.236,5022.0
2019-01-09 13:40:00,160.91,160.98,160.61,160.64,8406.0,150.18,150.2453,149.9,149.928,8406.0
2019-01-09 13:45:00,160.66,160.68,160.39,160.51,6439.0,149.9467,149.9653,149.6947,149.8067,6439.0
2019-01-09 13:50:00,160.51,160.51,160.28,160.39,7121.0,149.8067,149.8067,149.592,149.6947,7121.0
2019-01-09 13:55:00,160.43,160.55,160.41,160.54,5273.0,149.732,149.844,149.7133,149.8347,5273.0
2019-01-09 14:00:00,160.73,160.88,160.61,160.86,6200.0,150.012,150.152,149.9,150.1333,6200.0
2019-01-09 14:05:00,160.9,160.9,160.71,160.88,5475.0,150.1707,150.1707,149.9933,150.152,5475.0
2019-01-09 14:10:00,160.8,160.86,160.66,160.74,4400.0,150.0773,150.1333,149.9467,150.0213,4400.0
2019-01-09 14:15:00,160.78,160.78,160.28,160.35,5773.0,150.0587,150.0587,149.592,149.6573,5773.0
2019-01-09 14:20:00,160.25,160.27,160.01,160.09,4000.0,149.564,149.5827,149.34,149.4147,4000.0
2019-01-09 14:25:00,160.09,160.23,160.02,160.02,8033.0,149.4147,149.5453,149.3493,149.3493,8033.0
2019-01-09 14:30:00,160.05,160.2,159.94,160.16,10312.0,149.3773,149.5173,149.2747,149.48,10312.0
2019-01-09 14:35:00,160.16,160.24,160.04,160.2,6614.0,149.48,149.5547,149.368,149.5173,6614.0
2019-01-09 14:40:00,160.19,160.48,160.19,160.43,3700.0,149.508,149.7787,149.508,149.732,3700.0
2019-01-09 14:45:00,160.46,160.66,160.46,160.66,5133.0,149.76,149.9467,149.76,149.9467,5133.0
2019-01-09 14:50:00,160.72,160.72,160.44,160.5,5800.0,150.0027,150.0027,149.7413,149.7973,5800.0
2019-01-09 14:55:00,160.48,160.56,160.34,160.44,7550.0,149.7787,149.8533,149.648,149.7413,7550.0
2019-01-09 15:00:00,160.42,160.59,160.39,160.54,7088.0,149.7227,149.8813,149.6947,149.8347,7088.0
2019-01-09 15:05:00,160.53,160.54,160.34,160.37,15228.0,149.8253,149.8347,149.648,149.676,15228.0
2019-01-09 15:10:00,160.36,160.52,160.28,160.29,6934.0,149.6667,149.816,149.592,149.6013,6934.0
2019-01-09 15:15:00,160.31,160.46,160.31,160.4,7066.0,149.62,149.76,149.62,149.704,7066.0
2019-01-09 15:20:00,160.4,160.42,160.27,160.35,10876.0,149.704,149.7227,149.5827,149.6573,10876.0
2019-01-09 15:25:00,160.36,160.41,160.17,160.2,9829.0,149.6667,149.7133,149.4893,149.5173,9829.0
2019-01-09 15:30:00,160.2,160.41,160.06,160.34,12826.0,149.5173,149.7133,149.3867,149.648,12826.0
2019-01-09 15:35:00,160.32,160.32,160.03,160.04,14390.0,149.6293,149.6293,149.3587,149.368,14390.0
2019-01-09 15:40:00,160.03,160.09,159.82,160.05,22624.0,149.3587,149.4147,149.1627,149.3773,22624.0
2019-01-09 15:45:00,160.05,160.08,159.61,159.82,30404.0,149.3773,149.4053,148.9667,149.1627,30404.0
2019-01-09 15:50:00,159.8,159.82,159.47,159.49,23606.0,149.144,149.1627,148.836,148.8547,23606.0
2019-01-09 15:55:00,159.49,159.86,159.43,159.77,42581.0,148.8547,149.2,148.7987,149.116,42581.0
2019-01-10 09:30:00,159.01,159.66,159.01,159.27,11424.0,148.4067,149.0133,148.4067,148.6493,11424.0
2019-01-10 09:35:00,159.31,159.54,159.18,159.18,5222.0,148.6867,148.9013,148.5653,148.5653,5222.0
2019-01-10 09:40:00,159.28,159.4,159.17,159.24,3500.0,148.6587,148.7707,148.556,148.6213,3500.0
2019-01-10 09:45:00,159.23,159.32,158.57,158.57,16976.0,148.612,148.696,147.996,147.996,16976.0
2019-01-10 09:50:00,158.56,158.65,158.21,158.56,25026.0,147.9867,148.0707,147.66,147.9867,25026.0
2019-01-10 09:55:00,158.74,159.03,158.73,159.03,8428.0,148.1547,148.4253,148.1454,148.4253,8428.0
2019-01-10 10:00:00,159.0,159.17,158.85,158.97,8416.0,148.3974,148.556,148.2574,148.3694,8416.0
2019-01-10 10:05:00,159.03,159.12,158.72,158.76,7638.0,148.4253,148.5093,148.136,148.1734,7638.0
2019-01-10 10:10:00,158.8,158.91,158.54,158.71,10894.0,148.2107,148.3134,147.968,148.1267,10894.0
2019-01-10 10:15:00,158.71,158.84,158.5,158.77,7346.0,148.1267,148.248,147.9307,148.1827,7346.0
2019-01-10 10:20:00,158.83,159.42,158.83,159.29,10509.0,148.2387,148.7893,148.2387,148.668,10509.0
2019-01-10 10:25:00,159.36,159.61,159.3,159.52,7247.0,148.7333,148.9667,148.6773,148.8827,7247.0
2019-01-10 10:30:00,159.53,159.8,159.47,159.5,7400.0,148.892,149.144,148.836,148.864,7400.0
2019-01-10 10:35:00,159.5,159.66,159.4,159.45,7770.0,148.864,149.0133,148.7707,148.8173,7770.0
2019-01-10 10:40:00,159.4,159.56,159.33,159.53,7713.0,148.7707,148.92,148.7053,148.892,7713.0
2019-01-10 10:45:00,159.48,159.77,159.48,159.77,8010.0,148.8453,149.116,148.8453,149.116,8010.0
2019-01-10 10:50:00,159.76,159.94,159.65,159.73,13726.0,149.1067,149.2747,149.004,149.0787,13726.0
2019-01-10 10:55:00,159.71,159.71,159.46,159.66,9041.0,149.06,149.06,148.8267,149.0133,9041.0
2019-01-10 11:00:00,159.78,159.78,159.58,159.67,6053.0,149.1253,149.1253,148.9387,149.0227,6053.0
2019-01-10 11:05:00,159.7,159.83,159.66,159.72,6949.0,149.0507,149.172,149.0133,149.0693,6949.0
2019-01-10 11:10:00,159.75,159.75,159.61,159.65,6165.0,149.0973,149.0973,148.9667,149.004,6165.0
2019-01-10 11:15:00,159.63,159.7,159.42,159.44,6873.0,148.9853,149.0507,148.7893,148.808,6873.0
2019-01-10 11:20:00,159.44,159.51,159.22,159.23,8124.0,148.808,148.8733,148.6027,148.612,8124.0
2019-01-10 11:25:00,159.18,159.43,159.13,159.39,12388.0,148.5653,148.7987,148.5187,148.7613,12388.0
2019-01-10 11:30:00,159.51,159.99,159.51,159.99,8110.0,148.8733,149.3213,148.8733,149.3213,8110.0
2019-01-10 11:35:00,160.0,160.33,159.99,160.22,9037.0,149.3307,149.6387,149.3213,149.536,9037.0
2019-01-10 11:40:00,160.27,160.28,160.05,160.14,6736.0,149.5827,149.592,149.3773,149.4613,6736.0
2019-01-10 11:45:00,160.05,160.19,160.03,160.14,4200.0,149.3773,149.508,149.3587,149.4613,4200.0
2019-01-10 11:50:00,160.18,160.33,160.08,160.19,6538.0,149.4987,149.6387,149.4053,149.508,6538.0
2019-01-10 11:55:00,160.22,160.63,160.18,160.63,6393.0,149.536,149.9187,149.4987,149.9187,6393.0
2019-01-10 12:00:00,160.59,160.68,160.16,160.21,7486.0,149.8813,149.9653,149.48,149.5267,7486.0
2019-01-10 12:05:00,160.21,160.44,160.21,160.3,9896.0,149.5267,149.7413,149.5267,149.6107,9896.0
2019-01-10 12:10:00,160.27,160.42,160.19,160.25,4001.0,149.5827,149.7227,149.508,149.564,4001.0
2019-01-10 12:15:00,160.26,160.35,160.18,160.25,5408.0,149.5733,149.6573,149.4987,149.564,5408.0
2019-01-10 12:20:00,160.25,160.25,160.03,160.03,7204.0,149.564,149.564,149.3587,149.3587,7204.0
2019-01-10 12:25:00,160.11,160.26,160.08,160.21,5418.0,149.4333,149.5733,149.4053,149.5267,5418.0
2019-01-10 12:30:00,160.17,160.34,160.17,160.28,3456.0,149.4893,149.648,149.4893,149.592,3456.0
2019-01-10 12:35:00,160.28,160.41,160.28,160.35,2800.0,149.592,149.7133,149.592,149.6573,2800.0
2019-01-10 12:40:00,160.34,160.35,160.16,160.21,3450.0,149.648,149.6573,149.48,149.5267,3450.0
2019-01-10 12:45:00,160.27,160.63,160.21,160.46,5659.0,149.5827,149.9187,149.5267,149.76,5659.0
2019-01-10 12:50:00,160.53,160.84,160.36,160.43,3703.0,149.8253,150.1147,149.6667,149.732,3703.0
2019-01-10 12:55:00,160.43,160.43,160.29,160.29,3433.0,149.732,149.732,149.6013,149.6013,3433.0
2019-01-10 13:00:00,160.29,160.34,160.06,160.14,3999.0,149.6013,149.648,149.3867,149.4613,3999.0
2019-01-10 13:05:00,160.21,160.27,159.78,159.78,4998.0,149.5267,149.5827,149.1253,149.1253,4998.0
2019-01-10 13:10:00,159.79,160.04,159.78,159.87,3200.0,149.1347,149.368,149.1253,149.2093,3200.0
2019-01-10 13:15:00,159.87,159.92,159.71,159.88,2134.0,149.2093,149.256,149.06,149.2187,2134.0
2019-01-10 13:20:00,159.85,159.9,159.73,159.9,4026.0,149.1907,149.2373,149.0787,149.2373,4026.0
2019-01-10 13:25:00,159.88,160.03,159.88,159.99,4076.0,149.2187,149.3587,149.2187,149.3213,4076.0
2019-01-10 13:30:00,160.0,160.0,159.74,159.85,6058.0,149.3307,149.3307,149.088,149.1907,6058.0
2019-01-10 13:35:00,159.85,159.85,159.69,159.69,4996.0,149.1907,149.1907,149.0413,149.0413,4996.0
2019-01-10 13:40:00,159.64,159.69,159.51,159.61,3479.0,148.9947,149.0413,148.8733,148.9667,3479.0
2019-01-10 13:45:00,159.6,159.72,159.57,159.71,4387.0,148.9573,149.0693,148.9293,149.06,4387.0
2019-01-10 13:50:00,159.75,159.77,159.67,159.71,4710.0,149.0973,149.116,149.0227,149.06,4710.0
2019-01-10 13:55:00,159.72,159.97,159.72,159.96,6173.0,149.0693,149.3027,149.0693,149.2933,6173.0
2019-01-10 14:00:00,159.96,160.32,159.96,160.32,6089.0,149.2933,149.6293,149.2933,149.6293,6089.0
2019-01-10 14:05:00,160.42,160.78,160.42,160.77,6380.0,149.7227,150.0587,149.7227,150.0493,6380.0
2019-01-10 14:10:00,160.82,160.84,160.68,160.68,9375.0,150.096,150.1147,149.9653,149.9653,9375.0
2019-01-10 14:15:00,160.75,160.78,160.58,160.67,4902.0,150.0307,150.0587,149.872,149.956,4902.0
2019-01-10 14:20:00,160.74,160.93,160.68,160.84,7992.0,150.0213,150.1987,149.9653,150.1147,7992.0
2019-01-10 14:25:00,160.78,160.78,160.61,160.64,4336.0,150.0587,150.0587,149.9,149.928,4336.0
2019-01-10 14:30:00,160.64,160.69,160.49,160.56,3791.0,149.928,149.9747,149.788,149.8533,3791.0
2019-01-10 14:35:00,160.52,160.66,160.43,160.43,5408.0,149.816,149.9467,149.732,149.732,5408.0
2019-01-10 14:40:00,160.43,160.58,160.29,160.53,6524.0,149.732,149.872,149.6013,149.8253,6524.0
2019-01-10 14:45:00,160.59,160.63,160.3,160.3,4324.0,149.8813,149.9187,149.6107,149.6107,4324.0
2019-01-10 14:50:00,160.25,160.27,160.01,160.06,6055.0,149.564,149.5827,149.34,149.3867,6055.0
2019-01-10 14:55:00,159.99,160.19,159.97,160.17,5950.0,149.3213,149.508,149.3027,149.4893,5950.0
2019-01-10 15:00:00,160.17,160.42,160.07,160.42,8221.0,149.4893,149.7227,149.396,149.7227,8221.0
2019-01-10 15:05:00,160.42,160.48,160.33,160.4,7954.0,149.7227,149.7787,149.6387,149.704,7954.0
2019-01-10 15:10:00,160.35,160.61,160.32,160.61,6851.0,149.6573,149.9,149.6293,149.9,6851.0
2019-01-10 15:15:00,160.61,160.65,160.53,160.6,6219.0,149.9,149.9373,149.8253,149.8907,6219.0
2019-01-10 15:20:00,160.67,160.86,160.62,160.86,8014.0,149.956,150.1333,149.9093,150.1333,8014.0
2019-01-10 15:25:00,160.84,160.9,160.81,160.88,7712.0,150.1147,150.1707,150.0867,150.152,7712.0
2019-01-10 15:30:00,160.93,161.06,160.84,161.05,13085.0,150.1987,150.32,150.1147,150.3106,13085.0
2019-01-10 15:35:00,161.06,161.17,161.03,161.13,11383.0,150.32,150.4226,150.292,150.3853,11383.0
2019-01-10 15:40:00,161.16,161.23,161.11,161.22,11575.0,150.4133,150.4786,150.3666,150.4693,11575.0
2019-01-10 15:45:00,161.22,161.36,161.11,161.11,16078.0,150.4693,150.6,150.3666,150.3666,16078.0
2019-01-10 15:50:00,161.13,161.34,161.13,161.26,16647.0,150.3853,150.5813,150.3853,150.5066,16647.0
2019-01-10 15:55:00,161.28,161.45,161.05,161.33,45198.0,150.5253,150.684,150.3106,150.572,45198.0
2019-01-11 09:30:00,160.06,160.62,159.99,160.26,15849.0,149.3867,149.9093,149.3213,149.5733,15849.0
2019-01-11 09:35:00,160.41,160.42,160.02,160.13,3853.0,149.7133,149.7227,149.3493,149.452,3853.0
2019-01-11 09:40:00,160.22,160.29,159.8,159.89,4410.0,149.536,149.6013,149.144,149.228,4410.0
2019-01-11 09:45:00,159.96,160.06,159.46,159.61,6794.0,149.2933,149.3867,148.8267,148.9667,6794.0
2019-01-11 09:50:00,159.6,159.6,159.31,159.32,5800.0,148.9573,148.9573,148.6867,148.696,5800.0
2019-01-11 09:55:00,159.32,159.59,159.25,159.59,7780.0,148.696,148.948,148.6307,148.948,7780.0
2019-01-11 10:00:00,159.66,160.09,159.61,159.86,24999.0,149.0133,149.4147,148.9667,149.2,24999.0
2019-01-11 10:05:00,159.94,159.98,159.76,159.76,8057.0,149.2747,149.312,149.1067,149.1067,8057.0
2019-01-11 10:10:00,159.78,159.81,159.53,159.53,11005.0,149.1253,149.1533,148.892,148.892,11005.0
2019-01-11 10:15:00,159.6,159.6,159.34,159.53,9100.0,148.9573,148.9573,148.7147,148.892,9100.0
2019-01-11 10:20:00,159.53,159.8,159.38,159.77,3950.0,148.892,149.144,148.752,149.116,3950.0
2019-01-11 10:25:00,159.77,159.77,159.33,159.33,2331.0,149.116,149.116,148.7053,148.7053,2331.0
2019-01-11 10:30:00,159.2,159.33,159.15,159.24,5805.0,148.584,148.7053,148.5373,148.6213,5805.0
2019-01-11 10:35:00,159.25,159.62,159.25,159.52,5954.0,148.6307,148.976,148.6307,148.8827,5954.0
2019-01-11 10:40:00,159.6,159.71,159.36,159.59,7164.0,148.9573,149.06,148.7333,148.948,7164.0
2019-01-11 10:45:00,159.71,159.71,159.5,159.51,7465.0,149.06,149.06,148.864,148.8733,7465.0
2019-01-11 10:50:00,159.5,159.68,159.31,159.58,5200.0,148.864,149.032,148.6867,148.9387,5200.0
2019-01-11 10:55:00,159.73,159.82,159.66,159.82,4508.0,149.0787,149.1627,149.0133,149.1627,4508.0
2019-01-11 11:00:00,159.94,159.94,159.65,159.7,6328.0,149.2747,149.2747,149.004,149.0507,6328.0
2019-01-11 11:05:00,159.76,159.96,159.65,159.96,7088.0,149.1067,149.2933,149.004,149.2933,7088.0
2019-01-11 11:10:00,159.96,159.96,159.56,159.63,8693.0,149.2933,149.2933,148.92,148.9853,8693.0
2019-01-11 11:15:00,159.59,159.59,159.32,159.46,17415.0,148.948,148.948,148.696,148.8267,17415.0
2019-01-11 11:20:00,159.44,159.44,159.21,159.41,16874.0,148.808,148.808,148.5933,148.78,16874.0
2019-01-11 11:25:00,159.36,159.48,159.25,159.41,13739.0,148.7333,148.8453,148.6307,148.78,13739.0
2019-01-11 11:30:00,159.41,159.48,159.3,159.41,6284.0,148.78,148.8453,148.6773,148.78,6284.0
2019-01-11 11:35:00,159.41,159.41,159.24,159.36,6520.0,148.78,148.78,148.6213,148.7333,6520.0
2019-01-11 11:40:00,159.39,159.55,159.34,159.4,12401.0,148.7613,148.9107,148.7147,148.7707,12401.0
2019-01-11 11:45:00,159.47,159.72,159.47,159.71,16323.0,148.836,149.0693,148.836,149.06,16323.0
2019-01-11 11:50:00,159.67,159.8,159.62,159.8,13500.0,149.0227,149.144,148.976,149.144,13500.0
2019-01-11 11:55:00,159.81,159.96,159.8,159.9,9400.0,149.1533,149.2933,149.144,149.2373,9400.0
2019-01-11 12:00:00,159.87,159.87,159.6,159.67,3893.0,149.2093,149.2093,148.9573,149.0227,3893.0
2019-01-11 12:05:00,159.63,159.74,159.56,159.56,2628.0,148.9853,149.088,148.92,148.92,2628.0
2019-01-11 12:10:00,159.47,159.47,159.35,159.36,1700.0,148.836,148.836,148.724,148.7333,1700.0
2019-01-11 12:15:00,159.36,159.43,159.26,159.38,7371.0,148.7333,148.7987,148.64,148.752,7371.0
2019-01-11 12:20:00,159.41,159.41,159.26,159.35,3369.0,148.78,148.78,148.64,148.724,3369.0
2019-01-11 12:25:00,159.43,159.5,159.37,159.43,4920.0,148.7987,148.864,148.7427,148.7987,4920.0
2019-01-11 12:30:00,159.43,159.5,159.39,159.42,4566.0,148.7987,148.864,148.7613,148.7893,4566.0
2019-01-11 12:35:00,159.42,159.49,159.3,159.41,5000.0,148.7893,148.8547,148.6773,148.78,5000.0
2019-01-11 12:40:00,159.44,159.46,159.26,159.32,1900.0,148.808,148.8267,148.64,148.696,1900.0
2019-01-11 12:45:00,159.32,159.33,159.13,159.17,3701.0,148.696,148.7053,148.5187,148.556,3701.0
2019-01-11 12:50:00,159.18,159.18,158.9,158.95,9099.0,148.5653,148.5653,148.304,148.3507,9099.0
2019-01-11 12:55:00,158.99,159.09,158.99,159.09,5339.0,148.388,148.4813,148.388,148.4813,5339.0
2019-01-11 13:00:00,159.09,159.16,159.01,159.03,4200.0,148.4813,148.5467,148.4067,148.4253,4200.0
2019-01-11 13:05:00,159.1,159.15,159.04,159.06,3271.0,148.4907,148.5373,148.4347,148.4533,3271.0
2019-01-11 13:10:00,159.02,159.18,158.97,159.02,4743.0,148.416,148.5653,148.3694,148.416,4743.0
2019-01-11 13:15:00,159.08,159.28,159.01,159.24,4549.0,148.472,148.6587,148.4067,148.6213,4549.0
2019-01-11 13:20:00,159.27,159.27,159.13,159.13,3800.0,148.6493,148.6493,148.5187,148.5187,3800.0
2019-01-11 13:25:00,159.16,159.51,159.16,159.49,3400.0,148.5467,148.8733,148.5467,148.8547,3400.0
2019-01-11 13:30:00,159.47,159.52,159.41,159.45,3900.0,148.836,148.8827,148.78,148.8173,3900.0
2019-01-11 13:35:00,159.44,159.44,159.27,159.27,4954.0,148.808,148.808,148.6493,148.6493,4954.0
2019-01-11 13:40:00,159.31,159.47,159.31,159.33,6553.0,148.6867,148.836,148.6867,148.7053,6553.0
2019-01-11 13:45:00,159.32,159.4,159.29,159.31,5804.0,148.696,148.7707,148.668,148.6867,5804.0
2019-01-11 13:50:00,159.31,159.5,159.27,159.47,6037.0,148.6867,148.864,148.6493,148.836,6037.0
2019-01-11 13:55:00,159.5,159.55,159.44,159.46,4946.0,148.864,148.9107,148.808,148.8267,4946.0
2019-01-11 14:00:00,159.46,159.57,159.32,159.49,9220.0,148.8267,148.9293,148.696,148.8547,9220.0
2019-01-11 14:05:00,159.49,159.6,159.37,159.49,6598.0,148.8547,148.9573,148.7427,148.8547,6598.0
2019-01-11 14:10:00,159.5,159.65,159.48,159.61,8945.0,148.864,149.004,148.8453,148.9667,8945.0
2019-01-11 14:15:00,159.61,159.63,159.39,159.39,5939.0,148.9667,148.9853,148.7613,148.7613,5939.0
2019-01-11 14:20:00,159.38,159.46,159.35,159.46,6200.0,148.752,148.8267,148.724,148.8267,6200.0
2019-01-11 14:25:00,159.42,159.44,159.33,159.44,6310.0,148.7893,148.808,148.7053,148.808,6310.0
2019-01-11 14:30:00,159.44,159.54,159.4,159.54,5733.0,148.808,148.9013,148.7707,148.9013,5733.0
2019-01-11 14:35:00,159.54,159.56,159.45,159.48,17924.0,148.9013,148.92,148.8173,148.8453,17924.0
2019-01-11 14:40:00,159.44,159.44,159.29,159.36,7691.0,148.808,148.808,148.668,148.7333,7691.0
2019-01-11 14:45:00,159.36,159.36,159.17,159.22,5015.0,148.7333,148.7333,148.556,148.6027,5015.0
2019-01-11 14:50:00,159.26,159.38,159.25,159.3,6900.0,148.64,148.752,148.6307,148.6773,6900.0
2019-01-11 14:55:00,159.3,159.34,159.22,159.22,12241.0,148.6773,148.7147,148.6027,148.6027,12241.0
2019-01-11 15:00:00,159.16,159.18,159.05,159.09,12985.0,148.5467,148.5653,148.444,148.4813,12985.0
2019-01-11 15:05:00,159.08,159.38,159.05,159.35,11182.0,148.472,148.752,148.444,148.724,11182.0
2019-01-11 15:10:00,159.34,159.39,159.28,159.28,8933.0,148.7147,148.7613,148.6587,148.6587,8933.0
2019-01-11 15:15:00,159.28,159.28,159.22,159.24,6131.0,148.6587,148.6587,148.6027,148.6213,6131.0
2019-01-11 15:20:00,159.27,159.27,159.16,159.21,9159.0,148.6493,148.6493,148.5467,148.5933,9159.0
2019-01-11 15:25:00,159.22,159.23,159.12,159.18,10432.0,148.6027,148.612,148.5093,148.5653,10432.0
2019-01-11 15:30:00,159.17,159.33,159.11,159.32,15967.0,148.556,148.7053,148.5,148.696,15967.0
2019-01-11 15:35:00,159.35,159.49,159.26,159.48,13624.0,148.724,148.8547,148.64,148.8453,13624.0
2019-01-11 15:40:00,159.47,159.47,159.3,159.42,13235.0,148.836,148.836,148.6773,148.7893,13235.0
2019-01-11 15:45:00,159.39,159.48,159.35,159.47,16802.0,148.7613,148.8453,148.724,148.836,16802.0
2019-01-11 15:50:00,159.47,159.54,159.4,159.46,39535.0,148.836,148.9013,148.7707,148.8267,39535.0
2019-01-11 15:55:00,159.47,159.51,159.28,159.49,69454.0,148.836,148.8733,148.6587,148.8547,69454.0
2019-01-14 09:30:00,158.23,158.8,157.75,158.49,23257.0,147.6787,148.2107,147.2307,147.9214,23257.0
2019-01-14 09:35:00,158.41,159.07,158.2,159.07,7500.0,147.8467,148.4627,147.6507,148.4627,7500.0
2019-01-14 09:40:00,159.07,159.41,159.07,159.12,10258.0,148.4627,148.78,148.4627,148.5093,10258.0
2019-01-14 09:45:00,159.23,159.23,158.91,159.05,9918.0,148.612,148.612,148.3134,148.444,9918.0
2019-01-14 09:50:00,159.04,159.06,158.7,158.81,6896.0,148.4347,148.4533,148.1174,148.22,6896.0
2019-01-14 09:55:00,158.81,158.81,158.41,158.52,10615.0,148.22,148.22,147.8467,147.9494,10615.0
2019-01-14 10:00:00,158.54,159.0,158.42,158.85,9300.0,147.968,148.3974,147.856,148.2574,9300.0
2019-01-14 10:05:00,158.88,158.89,158.56,158.81,10742.0,148.2854,148.2947,147.9867,148.22,10742.0
2019-01-14 10:10:00,158.8,158.82,158.67,158.75,7313.0,148.2107,148.2294,148.0894,148.164,7313.0
2019-01-14 10:15:00,158.74,158.84,158.67,158.71,10927.0,148.1547,148.248,148.0894,148.1267,10927.0
2019-01-14 10:20:00,158.82,158.82,158.22,158.22,9033.0,148.2294,148.2294,147.6694,147.6694,9033.0
2019-01-14 10:25:00,158.17,158.46,158.08,158.46,7800.0,147.6227,147.8934,147.5387,147.8934,7800.0
2019-01-14 10:30:00,158.46,158.9,158.34,158.88,8209.0,147.8934,148.304,147.7814,148.2854,8209.0
2019-01-14 10:35:00,158.98,159.1,158.73,158.79,7703.0,148.3787,148.4907,148.1454,148.2014,7703.0
2019-01-14 10:40:00,158.79,158.87,158.74,158.78,7227.0,148.2014,148.276,148.1547,148.192,7227.0
2019-01-14 10:45:00,158.86,159.13,158.57,158.6,8500.0,148.2667,148.5187,147.996,148.024,8500.0
2019-01-14 10:50:00,158.62,158.66,158.41,158.47,8996.0,148.0427,148.08,147.8467,147.9027,8996.0
2019-01-14 10:55:00,158.43,158.62,158.32,158.45,13667.0,147.8654,148.0427,147.7627,147.884,13667.0
2019-01-14 11:00:00,158.45,158.51,158.37,158.5,9464.0,147.884,147.94,147.8094,147.9307,9464.0
2019-01-14 11:05:00,158.45,158.45,158.25,158.43,5800.0,147.884,147.884,147.6974,147.8654,5800.0
2019-01-14 11:10:00,158.43,158.48,158.26,158.48,9521.0,147.8654,147.912,147.7067,147.912,9521.0
2019-01-14 11:15:00,158.48,158.54,158.13,158.16,9753.0,147.912,147.968,147.5854,147.6134,9753.0
2019-01-14 11:20:00,158.16,158.34,158.13,158.24,8888.0,147.6134,147.7814,147.5854,147.688,8888.0
2019-01-14 11:25:00,158.24,158.24,157.94,157.97,21367.0,147.688,147.688,147.408,147.436,21367.0
2019-01-14 11:30:00,157.99,158.26,157.86,158.26,43737.0,147.4547,147.7067,147.3334,147.7067,43737.0
2019-01-14 11:35:00,158.27,158.61,158.21,158.53,18689.0,147.716,148.0334,147.66,147.9587,18689.0
2019-01-14 11:40:00,158.54,158.54,158.29,158.31,6438.0,147.968,147.968,147.7347,147.7534,6438.0
2019-01-14 11:45:00,158.32,158.52,158.32,158.48,6000.0,147.7627,147.9494,147.7627,147.912,6000.0
2019-01-14 11:50:00,158.43,158.56,158.34,158.48,7357.0,147.8654,147.9867,147.7814,147.912,7357.0
2019-01-14 11:55:00,158.48,158.6,158.42,158.42,6329.0,147.912,148.024,147.856,147.856,6329.0
2019-01-14 12:00:00,158.46,158.47,158.23,158.34,3800.0,147.8934,147.9027,147.6787,147.7814,3800.0
2019-01-14 12:05:00,158.34,158.4,158.22,158.35,6455.0,147.7814,147.8374,147.6694,147.7907,6455.0
2019-01-14 12:10:00,158.29,158.43,158.22,158.4,7251.0,147.7347,147.8654,147.6694,147.8374,7251.0
2019-01-14 12:15:00,158.43,158.61,158.43,158.48,6060.0,147.8654,148.0334,147.8654,147.912,6060.0
2019-01-14 12:20:00,158.36,158.59,158.31,158.59,6996.0,147.8,148.0147,147.7534,148.0147,6996.0
2019-01-14 12:25:00,158.52,158.59,158.49,158.5,10390.0,147.9494,148.0147,147.9214,147.9307,10390.0
2019-01-14 12:30:00,158.5,158.51,158.37,158.48,5833.0,147.9307,147.94,147.8094,147.912,5833.0
2019-01-14 12:35:00,158.48,158.56,158.48,158.5,5212.0,147.912,147.9867,147.912,147.9307,5212.0
2019-01-14 12:40:00,158.5,158.51,158.42,158.45,2595.0,147.9307,147.94,147.856,147.884,2595.0
2019-01-14 12:45:00,158.47,158.53,158.42,158.44,10122.0,147.9027,147.9587,147.856,147.8747,10122.0
2019-01-14 12:50:00,158.45,158.45,158.33,158.34,3800.0,147.884,147.884,147.772,147.7814,3800.0
2019-01-14 12:55:00,158.35,158.36,158.07,158.13,5583.0,147.7907,147.8,147.5294,147.5854,5583.0
2019-01-14 13:00:00,158.13,158.24,158.04,158.22,4286.0,147.5854,147.688,147.5014,147.6694,4286.0
2019-01-14 13:05:00,158.22,158.32,158.21,158.32,4600.0,147.6694,147.7627,147.66,147.7627,4600.0
2019-01-14 13:10:00,158.32,158.33,158.21,158.27,4643.0,147.7627,147.772,147.66,147.716,4643.0
2019-01-14 13:15:00,158.31,158.31,158.17,158.25,4900.0,147.7534,147.7534,147.6227,147.6974,4900.0
2019-01-14 13:20:00,158.31,158.45,158.31,158.39,4529.0,147.7534,147.884,147.7534,147.828,4529.0
2019-01-14 13:25:00,158.39,158.4,158.22,158.22,5192.0,147.828,147.8374,147.6694,147.6694,5192.0
2019-01-14 13:30:00,158.21,158.36,158.21,158.31,5675.0,147.66,147.8,147.66,147.7534,5675.0
2019-01-14 13:35:00,158.28,158.42,158.28,158.35,6475.0,147.7254,147.856,147.7254,147.7907,6475.0
2019-01-14 13:40:00,158.36,158.38,158.29,158.36,5102.0,147.8,147.8187,147.7347,147.8,5102.0
2019-01-14 13:45:00,158.36,158.4,158.18,158.23,4651.0,147.8,147.8374,147.632,147.6787,4651.0
2019-01-14 13:50:00,158.25,158.27,158.14,158.25,5741.0,147.6974,147.716,147.5947,147.6974,5741.0
2019-01-14 13:55:00,158.25,158.29,158.08,158.11,5652.0,147.6974,147.7347,147.5387,147.5667,5652.0
2019-01-14 14:00:00,158.1,158.22,158.04,158.18,6927.0,147.5574,147.6694,147.5014,147.632,6927.0
2019-01-14 14:05:00,158.21,158.22,157.98,157.98,5308.0,147.66,147.6694,147.4454,147.4454,5308.0
2019-01-14 14:10:00,157.99,158.08,157.91,158.07,4681.0,147.4547,147.5387,147.38,147.5294,4681.0
2019-01-14 14:15:00,158.07,158.07,157.68,157.79,7230.0,147.5294,147.5294,147.1654,147.268,7230.0
2019-01-14 14:20:00,157.85,157.97,157.85,157.89,4814.0,147.324,147.436,147.324,147.3614,4814.0
2019-01-14 14:25:00,157.96,157.97,157.84,157.95,4110.0,147.4267,147.436,147.3147,147.4174,4110.0
2019-01-14 14:30:00,158.0,158.06,157.98,158.06,4091.0,147.464,147.52,147.4454,147.52,4091.0
2019-01-14 14:35:00,158.05,158.07,157.95,157.95,5389.0,147.5107,147.5294,147.4174,147.4174,5389.0
2019-01-14 14:40:00,157.97,158.1,157.97,158.03,6062.0,147.436,147.5574,147.436,147.492,6062.0
2019-01-14 14:45:00,158.05,158.06,158.01,158.03,5685.0,147.5107,147.52,147.4734,147.492,5685.0
2019-01-14 14:50:00,158.04,158.11,158.01,158.09,8631.0,147.5014,147.5667,147.4734,147.548,8631.0
2019-01-14 14:55:00,158.09,158.15,158.07,158.1,7679.0,147.548,147.604,147.5294,147.5574,7679.0
2019-01-14 15:00:00,158.1,158.16,157.99,158.02,10577.0,147.5574,147.6134,147.4547,147.4827,10577.0
2019-01-14 15:05:00,158.02,158.14,158.01,158.11,6700.0,147.4827,147.5947,147.4734,147.5667,6700.0
2019-01-14 15:10:00,158.08,158.09,157.87,157.89,9440.0,147.5387,147.548,147.3427,147.3614,9440.0
2019-01-14 15:15:00,157.88,158.09,157.86,158.01,11002.0,147.352,147.548,147.3334,147.4734,11002.0
2019-01-14 15:20:00,158.05,158.07,157.99,158.0,11766.0,147.5107,147.5294,147.4547,147.464,11766.0
2019-01-14 15:25:00,158.0,158.06,157.85,157.89,11914.0,147.464,147.52,147.324,147.3614,11914.0
2019-01-14 15:30:00,157.9,157.94,157.82,157.9,10902.0,147.3707,147.408,147.296,147.3707,10902.0
2019-01-14 15:35:00,157.88,157.95,157.87,157.91,15712.0,147.352,147.4174,147.3427,147.38,15712.0
2019-01-14 15:40:00,157.92,157.92,157.78,157.91,20693.0,147.3894,147.3894,147.2587,147.38,20693.0
2019-01-14 15:45:00,157.88,157.93,157.75,157.81,20206.0,147.352,147.3987,147.2307,147.2867,20206.0
2019-01-14 15:50:00,157.8,157.84,157.66,157.68,16896.0,147.2774,147.3147,147.1467,147.1654,16896.0
2019-01-14 15:55:00,157.69,157.87,157.55,157.56,95806.0,147.1747,147.3427,147.044,147.0534,95806.0
2019-01-15 09:30:00,157.52,158.27,157.43,158.22,17512.0,147.016,147.716,146.932,147.6694,17512.0
2019-01-15 09:35:00,158.3,158.94,158.11,158.85,11037.0,147.744,148.3414,147.5667,148.2574,11037.0
2019-01-15 09:40:00,158.85,159.48,158.82,159.25,4380.0,148.2574,148.8453,148.2294,148.6307,4380.0
2019-01-15 09:45:00,159.3,159.68,159.2,159.64,20460.0,148.6773,149.032,148.584,148.9947,20460.0
2019-01-15 09:50:00,159.6,159.9,159.57,159.63,24819.0,148.9573,149.2373,148.9293,148.9853,24819.0
2019-01-15 09:55:00,159.63,160.0,159.57,160.0,54830.0,148.9853,149.3307,148.9293,149.3307,54830.0
2019-01-15 10:00:00,160.0,160.67,159.93,160.52,28399.0,149.3307,149.956,149.2653,149.816,28399.0
2019-01-15 10:05:00,160.55,160.72,160.15,160.15,19899.0,149.844,150.0027,149.4707,149.4707,19899.0
2019-01-15 10:10:00,160.17,160.26,159.95,160.16,11365.0,149.4893,149.5733,149.284,149.48,11365.0
2019-01-15 10:15:00,160.16,160.16,159.8,160.01,12015.0,149.48,149.48,149.144,149.34,12015.0
2019-01-15 10:20:00,160.15,160.3,160.02,160.27,6466.0,149.4707,149.6107,149.3493,149.5827,6466.0
2019-01-15 10:25:00,160.29,160.33,160.0,160.01,8820.0,149.6013,149.6387,149.3307,149.34,8820.0
2019-01-15 10:30:00,160.1,160.24,159.96,160.19,9671.0,149.424,149.5547,149.2933,149.508,9671.0
2019-01-15 10:35:00,160.21,160.23,159.97,160.03,7819.0,149.5267,149.5453,149.3027,149.3587,7819.0
2019-01-15 10:40:00,160.1,160.52,160.1,160.47,7196.0,149.424,149.816,149.424,149.7693,7196.0
2019-01-15 10:45:00,160.43,160.51,160.22,160.22,6248.0,149.732,149.8067,149.536,149.536,6248.0
2019-01-15 10:50:00,160.26,160.36,160.18,160.21,6268.0,149.5733,149.6667,149.4987,149.5267,6268.0
2019-01-15 10:55:00,160.24,160.33,159.98,160.14,8214.0,149.5547,149.6387,149.312,149.4613,8214.0
2019-01-15 11:00:00,160.14,160.27,160.11,160.27,2500.0,149.4613,149.5827,149.4333,149.5827,2500.0
2019-01-15 11:05:00,160.37,160.69,160.37,160.67,5532.0,149.676,149.9747,149.676,149.956,5532.0
2019-01-15 11:10:00,160.67,160.67,160.42,160.42,10994.0,149.956,149.956,149.7227,149.7227,10994.0
2019-01-15 11:15:00,160.42,160.42,160.08,160.14,7147.0,149.7227,149.7227,149.4053,149.4613,7147.0
2019-01-15 11:20:00,160.15,160.21,159.99,160.04,6595.0,149.4707,149.5267,149.3213,149.368,6595.0
2019-01-15 11:25:00,160.05,160.48,159.98,160.48,5156.0,149.3773,149.7787,149.312,149.7787,5156.0
2019-01-15 11:30:00,160.39,160.39,160.16,160.23,4898.0,149.6947,149.6947,149.48,149.5453,4898.0
2019-01-15 11:35:00,160.27,160.33,159.98,160.06,6200.0,149.5827,149.6387,149.312,149.3867,6200.0
2019-01-15 11:40:00,160.05,160.33,160.04,160.24,5902.0,149.3773,149.6387,149.368,149.5547,5902.0
2019-01-15 11:45:00,160.24,160.33,160.06,160.06,4641.0,149.5547,149.6387,149.3867,149.3867,4641.0
2019-01-15 11:50:00,160.06,160.06,159.85,159.89,10772.0,149.3867,149.3867,149.1907,149.228,10772.0
2019-01-15 11:55:00,159.86,160.17,159.85,160.07,5436.0,149.2,149.4893,149.1907,149.396,5436.0
2019-01-15 12:00:00,160.08,160.33,160.07,160.19,4601.0,149.4053,149.6387,149.396,149.508,4601.0
2019-01-15 12:05:00,160.2,160.56,160.2,160.46,12420.0,149.5173,149.8533,149.5173,149.76,12420.0
2019-01-15 12:10:00,160.46,160.81,160.43,160.78,7093.0,149.76,150.0867,149.732,150.0587,7093.0
2019-01-15 12:15:00,160.81,161.13,160.77,160.94,9064.0,150.0867,150.3853,150.0493,150.208,9064.0
2019-01-15 12:20:00,160.88,161.03,160.74,160.89,5710.0,150.152,150.292,150.0213,150.1613,5710.0
2019-01-15 12:25:00,160.91,160.91,160.65,160.65,3640.0,150.18,150.18,149.9373,149.9373,3640.0
2019-01-15 12:30:00,160.67,160.8,160.57,160.65,8047.0,149.956,150.0773,149.8627,149.9373,8047.0
2019-01-15 12:35:00,160.65,160.66,160.43,160.43,11604.0,149.9373,149.9467,149.732,149.732,11604.0
2019-01-15 12:40:00,160.46,160.51,160.38,160.49,5500.0,149.76,149.8067,149.6853,149.788,5500.0
2019-01-15 12:45:00,160.49,160.91,160.44,160.87,7610.0,149.788,150.18,149.7413,150.1427,7610.0
2019-01-15 12:50:00,160.87,161.05,160.8,161.05,14717.0,150.1427,150.3106,150.0773,150.3106,14717.0
2019-01-15 12:55:00,161.09,161.19,160.93,161.11,17866.0,150.348,150.4413,150.1987,150.3666,17866.0
2019-01-15 13:00:00,161.17,161.17,160.99,161.12,10990.0,150.4226,150.4226,150.2547,150.376,10990.0
2019-01-15 13:05:00,161.18,161.45,161.18,161.35,9027.0,150.432,150.684,150.432,150.5906,9027.0
2019-01-15 13:10:00,161.34,161.34,161.1,161.14,13133.0,150.5813,150.5813,150.3573,150.3946,13133.0
2019-01-15 13:15:00,161.15,161.29,161.13,161.15,7301.0,150.404,150.5346,150.3853,150.404,7301.0
2019-01-15 13:20:00,161.12,161.14,161.01,161.08,6381.0,150.376,150.3946,150.2733,150.3386,6381.0
2019-01-15 13:25:00,161.05,161.23,161.04,161.17,8450.0,150.3106,150.4786,150.3013,150.4226,8450.0
2019-01-15 13:30:00,161.23,161.25,161.15,161.21,18417.0,150.4786,150.4973,150.404,150.46,18417.0
2019-01-15 13:35:00,161.21,161.25,161.16,161.22,17803.0,150.46,150.4973,150.4133,150.4693,17803.0
2019-01-15 13:40:00,161.19,161.25,161.16,161.21,13243.0,150.4413,150.4973,150.4133,150.46,13243.0
2019-01-15 13:45:00,161.22,161.26,161.18,161.23,16389.0,150.4693,150.5066,150.432,150.4786,16389.0
2019-01-15 13:50:00,161.24,161.45,161.23,161.45,8813.0,150.488,150.684,150.4786,150.684,8813.0
2019-01-15 13:55:00,161.49,161.59,161.4,161.45,7229.0,150.7213,150.8146,150.6373,150.684,7229.0
2019-01-15 14:00:00,161.45,161.58,161.32,161.41,8101.0,150.684,150.8053,150.5626,150.6466,8101.0
2019-01-15 14:05:00,161.41,161.48,161.36,161.43,18430.0,150.6466,150.712,150.6,150.6653,18430.0
2019-01-15 14:10:00,161.41,161.47,161.38,161.42,13474.0,150.6466,150.7026,150.6186,150.656,13474.0
2019-01-15 14:15:00,161.42,161.47,161.23,161.47,13679.0,150.656,150.7026,150.4786,150.7026,13679.0
2019-01-15 14:20:00,161.48,161.52,161.35,161.45,13014.0,150.712,150.7493,150.5906,150.684,13014.0
2019-01-15 14:25:00,161.43,161.46,161.09,161.12,13340.0,150.6653,150.6933,150.348,150.376,13340.0
2019-01-15 14:30:00,161.06,161.3,161.01,161.3,11207.0,150.32,150.544,150.2733,150.544,11207.0
2019-01-15 14:35:00,161.27,161.34,161.07,161.23,15635.0,150.516,150.5813,150.3293,150.4786,15635.0
2019-01-15 14:40:00,161.26,161.58,161.23,161.44,25867.0,150.5066,150.8053,150.4786,150.6746,25867.0
2019-01-15 14:45:00,161.44,161.53,161.38,161.43,13422.0,150.6746,150.7586,150.6186,150.6653,13422.0
2019-01-15 14:50:00,161.49,161.54,161.4,161.47,15037.0,150.7213,150.768,150.6373,150.7026,15037.0
2019-01-15 14:55:00,161.51,161.56,161.45,161.54,16183.0,150.74,150.7866,150.684,150.768,16183.0
2019-01-15 15:00:00,161.53,161.72,161.5,161.69,24062.0,150.7586,150.936,150.7306,150.908,24062.0
2019-01-15 15:05:00,161.69,161.9,161.64,161.84,12323.0,150.908,151.104,150.8613,151.048,12323.0
2019-01-15 15:10:00,161.79,161.82,161.63,161.68,19122.0,151.0013,151.0293,150.852,150.8986,19122.0
2019-01-15 15:15:00,161.68,161.71,161.52,161.62,16956.0,150.8986,150.9266,150.7493,150.8426,16956.0
2019-01-15 15:20:00,161.61,161.77,161.54,161.75,22569.0,150.8333,150.9826,150.768,150.964,22569.0
2019-01-15 15:25:00,161.74,161.83,161.59,161.81,20441.0,150.9546,151.0386,150.8146,151.02,20441.0
2019-01-15 15:30:00,161.81,161.89,161.73,161.84,22259.0,151.02,151.0946,150.9453,151.048,22259.0
2019-01-15 15:35:00,161.82,161.93,161.8,161.89,31677.0,151.0293,151.132,151.0106,151.0946,31677.0
2019-01-15 15:40:00,161.89,162.13,161.89,162.07,28119.0,151.0946,151.3186,151.0946,151.2626,28119.0
2019-01-15 15:45:00,162.07,162.18,162.0,162.0,36501.0,151.2626,151.3653,151.1973,151.1973,36501.0
2019-01-15 15:50:00,161.99,162.04,161.93,162.04,35865.0,151.188,151.2346,151.132,151.2346,35865.0
2019-01-15 15:55:00,162.05,162.22,161.9,162.12,116743.0,151.244,151.4026,151.104,151.3093,116743.0
2019-01-16 09:30:00,161.84,163.22,161.52,163.09,22933.0,151.048,152.3359,150.7493,152.2146,22933.0
2019-01-16 09:35:00,163.03,163.1,162.63,162.93,8498.0,152.1586,152.2239,151.7853,152.0653,8498.0
2019-01-16 09:40:00,162.94,163.37,162.84,162.99,12577.0,152.0746,152.4759,151.9813,152.1213,12577.0
2019-01-16 09:45:00,162.99,163.3,162.82,162.84,50593.0,152.1213,152.4106,151.9626,151.9813,50593.0
2019-01-16 09:50:00,162.81,162.95,162.72,162.83,12350.0,151.9533,152.084,151.8693,151.972,12350.0
2019-01-16 09:55:00,162.84,163.23,162.74,163.23,11662.0,151.9813,152.3453,151.888,152.3453,11662.0
2019-01-16 10:00:00,163.23,163.67,163.11,163.58,29314.0,152.3453,152.7559,152.2333,152.6719,29314.0
2019-01-16 10:05:00,163.59,163.84,163.24,163.26,34711.0,152.6813,152.9146,152.3546,152.3733,34711.0
2019-01-16 10:10:00,163.19,163.45,163.08,163.45,10300.0,152.3079,152.5506,152.2053,152.5506,10300.0
2019-01-16 10:15:00,163.45,163.58,163.27,163.31,20534.0,152.5506,152.6719,152.3826,152.4199,20534.0
2019-01-16 10:20:00,163.3,163.3,163.09,163.19,7408.0,152.4106,152.4106,152.2146,152.3079,7408.0
2019-01-16 10:25:00,163.26,163.66,163.26,163.6,11111.0,152.3733,152.7466,152.3733,152.6906,11111.0
2019-01-16 10:30:00,163.6,163.71,163.38,163.7,17472.0,152.6906,152.7933,152.4853,152.7839,17472.0
2019-01-16 10:35:00,163.7,163.7,162.99,162.99,11631.0,152.7839,152.7839,152.1213,152.1213,11631.0
2019-01-16 10:40:00,162.99,163.11,162.92,163.09,10301.0,152.1213,152.2333,152.056,152.2146,10301.0
2019-01-16 10:45:00,163.12,163.32,163.07,163.1,10915.0,152.2426,152.4293,152.1959,152.2239,10915.0
2019-01-16 10:50:00,163.16,163.19,163.0,163.16,15228.0,152.2799,152.3079,152.1306,152.2799,15228.0
2019-01-16 10:55:00,163.16,163.2,163.08,163.13,9600.0,152.2799,152.3173,152.2053,152.2519,9600.0
2019-01-16 11:00:00,163.16,163.24,163.02,163.19,23394.0,152.2799,152.3546,152.1493,152.3079,23394.0
2019-01-16 11:05:00,163.24,163.32,162.98,162.99,26672.0,152.3546,152.4293,152.112,152.1213,26672.0
2019-01-16 11:10:00,163.01,163.46,163.01,163.39,14978.0,152.14,152.5599,152.14,152.4946,14978.0
2019-01-16 11:15:00,163.39,163.57,163.39,163.56,5100.0,152.4946,152.6626,152.4946,152.6533,5100.0
2019-01-16 11:20:00,163.61,163.71,163.52,163.66,8105.0,152.6999,152.7933,152.6159,152.7466,8105.0
2019-01-16 11:25:00,163.6,163.71,163.54,163.57,16505.0,152.6906,152.7933,152.6346,152.6626,16505.0
2019-01-16 11:30:00,163.58,163.58,163.38,163.42,5500.0,152.6719,152.6719,152.4853,152.5226,5500.0
2019-01-16 11:35:00,163.49,163.7,163.48,163.68,12938.0,152.5879,152.7839,152.5786,152.7653,12938.0
2019-01-16 11:40:00,163.68,163.77,163.61,163.66,10531.0,152.7653,152.8493,152.6999,152.7466,10531.0
2019-01-16 11:45:00,163.66,163.77,163.45,163.51,18298.0,152.7466,152.8493,152.5506,152.6066,18298.0
2019-01-16 11:50:00,163.48,163.63,163.41,163.42,12040.0,152.5786,152.7186,152.5133,152.5226,12040.0
2019-01-16 11:55:00,163.5,163.57,163.4,163.57,10777.0,152.5973,152.6626,152.5039,152.6626,10777.0
2019-01-16 12:00:00,163.57,163.72,163.57,163.72,12451.0,152.6626,152.8026,152.6626,152.8026,12451.0
2019-01-16 12:05:00,163.72,163.85,163.72,163.8,10432.0,152.8026,152.9239,152.8026,152.8773,10432.0
2019-01-16 12:10:00,163.8,164.08,163.75,163.96,9700.0,152.8773,153.1386,152.8306,153.0266,9700.0
2019-01-16 12:15:00,164.01,164.34,163.8,164.23,12134.0,153.0733,153.3813,152.8773,153.2786,12134.0
2019-01-16 12:20:00,164.19,164.22,163.94,164.06,10836.0,153.2413,153.2693,153.0079,153.1199,10836.0
2019-01-16 12:25:00,164.08,164.25,164.04,164.05,7564.0,153.1386,153.2973,153.1013,153.1106,7564.0
2019-01-16 12:30:00,164.05,164.11,163.78,163.84,7000.0,153.1106,153.1666,152.8586,152.9146,7000.0
2019-01-16 12:35:00,163.91,163.98,163.72,163.95,18751.0,152.9799,153.0453,152.8026,153.0173,18751.0
2019-01-16 12:40:00,164.02,164.06,163.77,163.92,18961.0,153.0826,153.1199,152.8493,152.9893,18961.0
2019-01-16 12:45:00,163.9,163.95,163.78,163.81,10335.0,152.9706,153.0173,152.8586,152.8866,10335.0
2019-01-16 12:50:00,163.85,163.98,163.83,163.9,13731.0,152.9239,153.0453,152.9053,152.9706,13731.0
2019-01-16 12:55:00,163.9,164.03,163.78,163.99,13958.0,152.9706,153.0919,152.8586,153.0546,13958.0
2019-01-16 13:00:00,163.95,163.98,163.63,163.83,16595.0,153.0173,153.0453,152.7186,152.9053,16595.0
2019-01-16 13:05:00,163.82,163.88,163.62,163.86,6668.0,152.8959,152.9519,152.7093,152.9333,6668.0
2019-01-16 13:10:00,163.86,163.95,163.68,163.68,5510.0,152.9333,153.0173,152.7653,152.7653,5510.0
2019-01-16 13:15:00,163.66,164.0,163.62,163.99,15473.0,152.7466,153.0639,152.7093,153.0546,15473.0
2019-01-16 13:20:00,163.94,163.95,163.73,163.87,5513.0,153.0079,153.0173,152.8119,152.9426,5513.0
2019-01-16 13:25:00,163.74,163.94,163.64,163.74,18390.0,152.8213,153.0079,152.7279,152.8213,18390.0
2019-01-16 13:30:00,163.75,163.82,163.7,163.75,6118.0,152.8306,152.8959,152.7839,152.8306,6118.0
2019-01-16 13:35:00,163.72,163.87,163.71,163.79,16150.0,152.8026,152.9426,152.7933,152.8679,16150.0
2019-01-16 13:40:00,163.81,163.84,163.59,163.6,12793.0,152.8866,152.9146,152.6813,152.6906,12793.0
2019-01-16 13:45:00,163.57,163.59,163.45,163.57,6795.0,152.6626,152.6813,152.5506,152.6626,6795.0
2019-01-16 13:50:00,163.56,163.58,163.44,163.49,6519.0,152.6533,152.6719,152.5413,152.5879,6519.0
2019-01-16 13:55:00,163.54,163.64,163.5,163.56,7200.0,152.6346,152.7279,152.5973,152.6533,7200.0
2019-01-16 14:00:00,163.57,163.64,163.48,163.48,2925.0,152.6626,152.7279,152.5786,152.5786,2925.0
2019-01-16 14:05:00,163.49,163.55,163.35,163.53,9900.0,152.5879,152.6439,152.4573,152.6253,9900.0
2019-01-16 14:10:00,163.57,163.85,163.47,163.53,21668.0,152.6626,152.9239,152.5693,152.6253,21668.0
2019-01-16 14:15:00,163.54,163.75,163.5,163.7,5406.0,152.6346,152.8306,152.5973,152.7839,5406.0
2019-01-16 14:20:00,163.68,163.68,163.53,163.59,3300.0,152.7653,152.7653,152.6253,152.6813,3300.0
2019-01-16 14:25:00,163.57,163.59,163.56,163.59,1800.0,152.6626,152.6813,152.6533,152.6813,1800.0
2019-01-16 14:30:00,163.59,163.6,163.46,163.58,4500.0,152.6813,152.6906,152.5599,152.6719,4500.0
2019-01-16 14:35:00,163.57,163.65,163.57,163.59,8040.0,152.6626,152.7373,152.6626,152.6813,8040.0
2019-01-16 14:40:00,163.62,163.68,163.58,163.65,4200.0,152.7093,152.7653,152.6719,152.7373,4200.0
2019-01-16 14:45:00,163.59,163.66,163.59,163.63,6700.0,152.6813,152.7466,152.6813,152.7186,6700.0
2019-01-16 14:50:00,163.67,163.72,163.5,163.51,14848.0,152.7559,152.8026,152.5973,152.6066,14848.0
2019-01-16 14:55:00,163.52,163.63,163.51,163.59,5710.0,152.6159,152.7186,152.6066,152.6813,5710.0
2019-01-16 15:00:00,163.62,163.81,163.58,163.79,8652.0,152.7093,152.8866,152.6719,152.8679,8652.0
2019-01-16 15:05:00,163.73,163.76,163.62,163.64,5165.0,152.8119,152.8399,152.7093,152.7279,5165.0
2019-01-16 15:10:00,163.67,163.75,163.61,163.66,11649.0,152.7559,152.8306,152.6999,152.7466,11649.0
2019-01-16 15:15:00,163.61,163.81,163.6,163.69,18374.0,152.6999,152.8866,152.6906,152.7746,18374.0
2019-01-16 15:20:00,163.69,163.74,163.57,163.65,23200.0,152.7746,152.8213,152.6626,152.7373,23200.0
2019-01-16 15:25:00,163.61,163.69,163.53,163.62,22386.0,152.6999,152.7746,152.6253,152.7093,22386.0
2019-01-16 15:30:00,163.62,163.65,163.38,163.49,61894.0,152.7093,152.7373,152.4853,152.5879,61894.0
2019-01-16 15:35:00,163.5,163.5,163.4,163.43,34650.0,152.5973,152.5973,152.5039,152.5319,34650.0
2019-01-16 15:40:00,163.44,163.51,163.37,163.43,59563.0,152.5413,152.6066,152.4759,152.5319,59563.0
2019-01-16 15:45:00,163.43,163.49,163.35,163.41,50742.0,152.5319,152.5879,152.4573,152.5133,50742.0
2019-01-16 15:50:00,163.41,163.45,163.3,163.41,50896.0,152.5133,152.5506,152.4106,152.5133,50896.0
2019-01-16 15:55:00,163.41,163.48,163.03,163.35,116332.0,152.5133,152.5786,152.1586,152.4573,116332.0
2019-01-17 09:30:00,162.75,163.81,162.73,163.62,18319.0,151.8973,152.8866,151.8786,152.7093,18319.0
2019-01-17 09:35:00,163.77,163.91,163.34,163.51,6604.0,152.8493,152.9799,152.4479,152.6066,6604.0
2019-01-17 09:40:00,163.51,163.92,163.48,163.89,6635.0,152.6066,152.9893,152.5786,152.9613,6635.0
2019-01-17 09:45:00,164.0,164.18,163.85,164.16,11700.0,153.0639,153.2319,152.9239,153.2133,11700.0
2019-01-17 09:50:00,164.0,164.31,163.96,164.15,11969.0,153.0639,153.3533,153.0266,153.2039,11969.0
2019-01-17 09:55:00,164.14,164.25,163.89,164.07,7343.0,153.1946,153.2973,152.9613,153.1293,7343.0
2019-01-17 10:00:00,164.07,164.25,164.06,164.19,5300.0,153.1293,153.2973,153.1199,153.2413,5300.0
2019-01-17 10:05:00,164.13,164.24,163.68,163.68,96518.0,153.1853,153.2879,152.7653,152.7653,96518.0
2019-01-17 10:10:00,163.77,163.91,163.72,163.91,7784.0,152.8493,152.9799,152.8026,152.9799,7784.0
2019-01-17 10:15:00,163.85,164.05,163.77,163.81,13052.0,152.9239,153.1106,152.8493,152.8866,13052.0
2019-01-17 10:20:00,163.76,164.07,163.76,164.07,3300.0,152.8399,153.1293,152.8399,153.1293,3300.0
2019-01-17 10:25:00,164.0,164.37,163.95,164.27,5634.0,153.0639,153.4093,153.0173,153.3159,5634.0
2019-01-17 10:30:00,164.16,164.17,163.92,164.05,3506.0,153.2133,153.2226,152.9893,153.1106,3506.0
2019-01-17 10:35:00,164.05,164.2,163.84,163.84,3800.0,153.1106,153.2506,152.9146,152.9146,3800.0
2019-01-17 10:40:00,163.93,163.94,163.72,163.86,5800.0,152.9986,153.0079,152.8026,152.9333,5800.0
2019-01-17 10:45:00,163.87,164.03,163.82,164.01,3895.0,152.9426,153.0919,152.8959,153.0733,3895.0
2019-01-17 10:50:00,164.1,164.14,163.96,163.97,10100.0,153.1573,153.1946,153.0266,153.0359,10100.0
2019-01-17 10:55:00,164.0,164.01,163.82,163.97,4700.0,153.0639,153.0733,152.8959,153.0359,4700.0
2019-01-17 11:00:00,163.99,164.12,163.95,164.1,6283.0,153.0546,153.1759,153.0173,153.1573,6283.0
2019-01-17 11:05:00,164.1,164.18,164.05,164.11,4378.0,153.1573,153.2319,153.1106,153.1666,4378.0
2019-01-17 11:10:00,164.18,164.25,164.12,164.15,4896.0,153.2319,153.2973,153.1759,153.2039,4896.0
2019-01-17 11:15:00,164.25,164.33,164.13,164.13,6500.0,153.2973,153.3719,153.1853,153.1853,6500.0
2019-01-17 11:20:00,164.13,164.33,164.12,164.31,6571.0,153.1853,153.3719,153.1759,153.3533,6571.0
2019-01-17 11:25:00,164.27,164.31,164.09,164.26,1700.0,153.3159,153.3533,153.1479,153.3066,1700.0
2019-01-17 11:30:00,164.2,164.28,164.09,164.15,6147.0,153.2506,153.3253,153.1479,153.2039,6147.0
2019-01-17 11:35:00,164.16,164.16,164.0,164.05,3550.0,153.2133,153.2133,153.0639,153.1106,3550.0
2019-01-17 11:40:00,164.04,164.05,163.96,164.03,5956.0,153.1013,153.1106,153.0266,153.0919,5956.0
2019-01-17 11:45:00,164.02,164.08,163.87,164.06,8398.0,153.0826,153.1386,152.9426,153.1199,8398.0
2019-01-17 11:50:00,164.06,164.06,163.97,164.02,3100.0,153.1199,153.1199,153.0359,153.0826,3100.0
2019-01-17 11:55:00,164.02,164.1,163.97,164.09,4400.0,153.0826,153.1573,153.0359,153.1479,4400.0
2019-01-17 12:00:00,164.09,164.11,164.02,164.08,1510.0,153.1479,153.1666,153.0826,153.1386,1510.0
2019-01-17 12:05:00,164.12,164.15,163.98,164.02,4729.0,153.1759,153.2039,153.0453,153.0826,4729.0
2019-01-17 12:10:00,164.02,164.25,164.02,164.13,3690.0,153.0826,153.2973,153.0826,153.1853,3690.0
2019-01-17 12:15:00,164.12,164.21,164.03,164.03,2830.0,153.1759,153.2599,153.0919,153.0919,2830.0
2019-01-17 12:20:00,164.01,164.2,164.01,164.16,3207.0,153.0733,153.2506,153.0733,153.2133,3207.0
2019-01-17 12:25:00,164.17,164.19,164.02,164.13,4019.0,153.2226,153.2413,153.0826,153.1853,4019.0
2019-01-17 12:30:00,164.16,164.3,164.1,164.16,6602.0,153.2133,153.3439,153.1573,153.2133,6602.0
2019-01-17 12:35:00,164.16,164.31,164.07,164.15,4998.0,153.2133,153.3533,153.1293,153.2039,4998.0
2019-01-17 12:40:00,164.23,164.27,164.07,164.12,9954.0,153.2786,153.3159,153.1293,153.1759,9954.0
2019-01-17 12:45:00,164.12,164.12,164.01,164.02,5667.0,153.1759,153.1759,153.0733,153.0826,5667.0
2019-01-17 12:50:00,164.02,164.02,163.92,163.92,4400.0,153.0826,153.0826,152.9893,152.9893,4400.0
2019-01-17 12:55:00,163.96,163.99,163.87,163.94,5600.0,153.0266,153.0546,152.9426,153.0079,5600.0
2019-01-17 13:00:00,163.95,164.08,163.82,164.04,10436.0,153.0173,153.1386,152.8959,153.1013,10436.0
2019-01-17 13:05:00,164.04,164.11,163.96,164.03,10750.0,153.1013,153.1666,153.0266,153.0919,10750.0
2019-01-17 13:10:00,164.03,164.04,163.97,163.99,3930.0,153.0919,153.1013,153.0359,153.0546,3930.0
2019-01-17 13:15:00,163.99,164.03,163.99,164.03,2100.0,153.0546,153.0919,153.0546,153.0919,2100.0
2019-01-17 13:20:00,164.03,164.11,163.97,164.03,6112.0,153.0919,153.1666,153.0359,153.0919,6112.0
2019-01-17 13:25:00,164.08,164.09,163.95,164.03,2648.0,153.1386,153.1479,153.0173,153.0919,2648.0
2019-01-17 13:30:00,164.09,164.14,164.02,164.14,4991.0,153.1479,153.1946,153.0826,153.1946,4991.0
2019-01-17 13:35:00,164.11,164.13,164.03,164.08,5171.0,153.1666,153.1853,153.0919,153.1386,5171.0
2019-01-17 13:40:00,164.06,164.1,163.91,163.93,9504.0,153.1199,153.1573,152.9799,152.9986,9504.0
2019-01-17 13:45:00,163.93,164.01,163.89,163.99,6211.0,152.9986,153.0733,152.9613,153.0546,6211.0
2019-01-17 13:50:00,163.99,164.02,163.89,164.02,4936.0,153.0546,153.0826,152.9613,153.0826,4936.0
2019-01-17 13:55:00,164.01,164.01,163.93,164.0,8246.0,153.0733,153.0733,152.9986,153.0639,8246.0
2019-01-17 14:00:00,163.95,164.12,163.95,164.11,8691.0,153.0173,153.1759,153.0173,153.1666,8691.0
2019-01-17 14:05:00,164.13,164.14,164.0,164.0,7536.0,153.1853,153.1946,153.0639,153.0639,7536.0
2019-01-17 14:10:00,163.98,164.06,163.98,164.05,4400.0,153.0453,153.1199,153.0453,153.1106,4400.0
2019-01-17 14:15:00,164.08,164.11,164.02,164.02,2993.0,153.1386,153.1666,153.0826,153.0826,2993.0
2019-01-17 14:20:00,164.05,164.05,163.9,163.96,5580.0,153.1106,153.1106,152.9706,153.0266,5580.0
2019-01-17 14:25:00,163.96,163.98,163.9,163.91,4430.0,153.0266,153.0453,152.9706,152.9799,4430.0
2019-01-17 14:30:00,163.9,164.02,163.86,164.0,17981.0,152.9706,153.0826,152.9333,153.0639,17981.0
2019-01-17 14:35:00,164.0,164.25,163.94,164.21,9266.0,153.0639,153.2973,153.0079,153.2599,9266.0
2019-01-17 14:40:00,164.18,164.64,164.18,164.5,22547.0,153.2319,153.6613,153.2319,153.5306,22547.0
2019-01-17 14:45:00,164.6,164.91,164.6,164.81,9731.0,153.6239,153.9133,153.6239,153.8199,9731.0
2019-01-17 14:50:00,164.81,164.88,164.45,164.52,5500.0,153.8199,153.8853,153.4839,153.5493,5500.0
2019-01-17 14:55:00,164.6,164.6,164.12,164.46,14320.0,153.6239,153.6239,153.1759,153.4933,14320.0
2019-01-17 15:00:00,164.51,164.59,164.3,164.46,40311.0,153.5399,153.6146,153.3439,153.4933,40311.0
2019-01-17 15:05:00,164.43,164.49,164.27,164.27,10804.0,153.4653,153.5213,153.3159,153.3159,10804.0
2019-01-17 15:10:00,164.24,164.3,164.03,164.03,9675.0,153.2879,153.3439,153.0919,153.0919,9675.0
2019-01-17 15:15:00,164.03,164.21,163.99,164.21,7374.0,153.0919,153.2599,153.0546,153.2599,7374.0
2019-01-17 15:20:00,164.21,164.23,164.08,164.1,18069.0,153.2599,153.2786,153.1386,153.1573,18069.0
2019-01-17 15:25:00,164.12,164.23,163.97,164.21,10440.0,153.1759,153.2786,153.0359,153.2599,10440.0
2019-01-17 15:30:00,164.21,164.57,164.21,164.57,9930.0,153.2599,153.5959,153.2599,153.5959,9930.0
2019-01-17 15:35:00,164.58,164.63,164.46,164.48,7409.0,153.6053,153.6519,153.4933,153.5119,7409.0
2019-01-17 15:40:00,164.5,164.59,164.42,164.42,15088.0,153.5306,153.6146,153.4559,153.4559,15088.0
2019-01-17 15:45:00,164.46,164.58,164.36,164.38,21503.0,153.4933,153.6053,153.3999,153.4186,21503.0
2019-01-17 15:50:00,164.39,164.41,164.23,164.27,23255.0,153.4279,153.4466,153.2786,153.3159,23255.0
2019-01-17 15:55:00,164.3,164.43,164.26,164.4,38877.0,153.3439,153.4653,153.3066,153.4373,38877.0
2019-01-18 09:30:00,165.75,165.78,165.75,165.78,300.0,154.6972,154.7252,154.6972,154.7252,300.0
2019-01-18 09:35:00,165.77,166.33,165.15,166.16,198746.0,154.7159,155.2386,154.1372,155.0799,198746.0
2019-01-18 09:40:00,166.16,166.27,165.65,165.92,18638.0,155.0799,155.1826,154.6039,154.8559,18638.0
2019-01-18 09:45:00,165.86,166.0,165.5,165.7,11017.0,154.7999,154.9306,154.4639,154.6506,11017.0
2019-01-18 09:50:00,165.64,165.64,164.89,165.05,15377.0,154.5946,154.5946,153.8946,154.0439,15377.0
2019-01-18 09:55:00,165.09,165.43,164.96,165.43,9800.0,154.0812,154.3986,153.9599,154.3986,9800.0
2019-01-18 10:00:00,165.43,165.43,164.89,165.15,27092.0,154.3986,154.3986,153.8946,154.1372,27092.0
2019-01-18 10:05:00,165.19,165.19,164.88,165.02,61140.0,154.1746,154.1746,153.8853,154.0159,61140.0
2019-01-18 10:10:00,165.06,165.08,164.82,165.03,8678.0,154.0532,154.0719,153.8293,154.0252,8678.0
2019-01-18 10:15:00,165.11,165.5,164.96,165.32,63736.0,154.0999,154.4639,153.9599,154.2959,63736.0
2019-01-18 10:20:00,165.36,165.39,165.11,165.19,11870.0,154.3332,154.3612,154.0999,154.1746,11870.0
2019-01-18 10:25:00,165.29,165.59,165.29,165.33,6440.0,154.2679,154.5479,154.2679,154.3052,6440.0
2019-01-18 10:30:00,165.5,165.61,165.27,165.3,8960.0,154.4639,154.5666,154.2492,154.2772,8960.0
2019-01-18 10:35:00,165.25,165.31,165.14,165.22,11144.0,154.2306,154.2866,154.1279,154.2026,11144.0
2019-01-18 10:40:00,165.22,165.56,165.14,165.47,51111.0,154.2026,154.5199,154.1279,154.4359,51111.0
2019-01-18 10:45:00,165.58,166.1,165.55,166.0,8303.0,154.5386,155.0239,154.5106,154.9306,8303.0
2019-01-18 10:50:00,165.89,166.07,165.89,165.92,7787.0,154.8279,154.9959,154.8279,154.8559,7787.0
2019-01-18 10:55:00,165.95,165.98,165.82,165.82,5000.0,154.8839,154.9119,154.7626,154.7626,5000.0
2019-01-18 11:00:00,165.87,166.37,165.74,166.37,7290.0,154.8092,155.2759,154.6879,155.2759,7290.0
2019-01-18 11:05:00,166.4,166.5,166.31,166.39,9475.0,155.3039,155.3972,155.2199,155.2946,9475.0
2019-01-18 11:10:00,166.39,166.56,166.32,166.47,12311.0,155.2946,155.4532,155.2292,155.3692,12311.0
2019-01-18 11:15:00,166.47,166.53,166.38,166.46,8519.0,155.3692,155.4252,155.2852,155.3599,8519.0
2019-01-18 11:20:00,166.53,166.64,166.48,166.64,8136.0,155.4252,155.5279,155.3786,155.5279,8136.0
2019-01-18 11:25:00,166.64,166.74,166.58,166.69,3425.0,155.5279,155.6212,155.4719,155.5746,3425.0
2019-01-18 11:30:00,166.79,166.82,166.65,166.65,8150.0,155.6679,155.6959,155.5372,155.5372,8150.0
2019-01-18 11:35:00,166.55,166.69,166.44,166.69,7800.0,155.4439,155.5746,155.3412,155.5746,7800.0
2019-01-18 11:40:00,166.7,166.87,166.64,166.87,5100.0,155.5839,155.7426,155.5279,155.7426,5100.0
2019-01-18 11:45:00,166.87,166.88,166.69,166.71,3502.0,155.7426,155.7519,155.5746,155.5932,3502.0
2019-01-18 11:50:00,166.7,166.81,166.58,166.6,3491.0,155.5839,155.6866,155.4719,155.4906,3491.0
2019-01-18 11:55:00,166.63,166.84,166.42,166.84,23767.0,155.5186,155.7146,155.3226,155.7146,23767.0
2019-01-18 12:00:00,166.92,167.0,166.82,166.93,4562.0,155.7892,155.8639,155.6959,155.7986,4562.0
2019-01-18 12:05:00,166.86,167.0,166.61,166.95,7763.0,155.7332,155.8639,155.4999,155.8172,7763.0
2019-01-18 12:10:00,166.94,167.13,166.9,167.13,3857.0,155.8079,155.9852,155.7706,155.9852,3857.0
2019-01-18 12:15:00,167.13,167.3,167.0,167.07,5186.0,155.9852,156.1439,155.8639,155.9292,5186.0
2019-01-18 12:20:00,167.08,167.28,167.03,167.21,21806.0,155.9385,156.1252,155.8919,156.0599,21806.0
2019-01-18 12:25:00,167.21,167.33,167.09,167.15,6810.0,156.0599,156.1719,155.9479,156.0039,6810.0
2019-01-18 12:30:00,167.19,167.5,167.18,167.25,14337.0,156.0412,156.3305,156.0319,156.0972,14337.0
2019-01-18 12:35:00,167.28,167.28,167.14,167.26,6951.0,156.1252,156.1252,155.9945,156.1065,6951.0
2019-01-18 12:40:00,167.26,167.32,167.11,167.24,5539.0,156.1065,156.1625,155.9665,156.0879,5539.0
2019-01-18 12:45:00,167.19,167.32,167.19,167.31,2694.0,156.0412,156.1625,156.0412,156.1532,2694.0
2019-01-18 12:50:00,167.35,167.35,167.07,167.33,8076.0,156.1905,156.1905,155.9292,156.1719,8076.0
2019-01-18 12:55:00,167.33,167.42,167.22,167.42,5568.0,156.1719,156.2559,156.0692,156.2559,5568.0
2019-01-18 13:00:00,167.42,167.52,167.32,167.47,7077.0,156.2559,156.3492,156.1625,156.3025,7077.0
2019-01-18 13:05:00,167.5,167.51,167.35,167.36,16506.0,156.3305,156.3399,156.1905,156.1999,16506.0
2019-01-18 13:10:00,167.36,167.55,167.28,167.48,29607.0,156.1999,156.3772,156.1252,156.3119,29607.0
2019-01-18 13:15:00,167.45,167.55,167.29,167.55,9943.0,156.2839,156.3772,156.1345,156.3772,9943.0
2019-01-18 13:20:00,167.54,167.63,167.42,167.61,11266.0,156.3679,156.4519,156.2559,156.4332,11266.0
2019-01-18 13:25:00,167.59,167.6,167.38,167.47,12658.0,156.4145,156.4239,156.2185,156.3025,12658.0
2019-01-18 13:30:00,167.49,167.49,167.27,167.41,41029.0,156.3212,156.3212,156.1159,156.2465,41029.0
2019-01-18 13:35:00,167.37,167.48,167.35,167.43,22917.0,156.2092,156.3119,156.1905,156.2652,22917.0
2019-01-18 13:40:00,167.42,167.49,167.33,167.4,9890.0,156.2559,156.3212,156.1719,156.2372,9890.0
2019-01-18 13:45:00,167.43,167.5,167.33,167.47,17293.0,156.2652,156.3305,156.1719,156.3025,17293.0
2019-01-18 13:50:00,167.5,167.57,167.44,167.53,11243.0,156.3305,156.3959,156.2745,156.3585,11243.0
2019-01-18 13:55:00,167.55,167.88,167.5,167.74,9479.0,156.3772,156.6852,156.3305,156.5545,9479.0
2019-01-18 14:00:00,167.74,167.9,167.74,167.88,5637.0,156.5545,156.7039,156.5545,156.6852,5637.0
2019-01-18 14:05:00,167.88,167.98,167.75,167.98,7822.0,156.6852,156.7785,156.5639,156.7785,7822.0
2019-01-18 14:10:00,167.91,167.97,167.79,167.91,14822.0,156.7132,156.7692,156.6012,156.7132,14822.0
2019-01-18 14:15:00,167.88,168.11,167.86,168.02,11286.0,156.6852,156.8999,156.6665,156.8159,11286.0
2019-01-18 14:20:00,167.98,168.11,167.96,168.03,13723.0,156.7785,156.8999,156.7599,156.8252,13723.0
2019-01-18 14:25:00,168.08,168.08,167.88,167.89,15357.0,156.8719,156.8719,156.6852,156.6945,15357.0
2019-01-18 14:30:00,167.91,167.98,167.74,167.82,44190.0,156.7132,156.7785,156.5545,156.6292,44190.0
2019-01-18 14:35:00,167.83,167.94,167.81,167.86,43398.0,156.6385,156.7412,156.6199,156.6665,43398.0
2019-01-18 14:40:00,167.86,168.0,167.57,167.64,19435.0,156.6665,156.7972,156.3959,156.4612,19435.0
2019-01-18 14:45:00,167.65,167.88,167.4,167.8,9622.0,156.4705,156.6852,156.2372,156.6105,9622.0
2019-01-18 14:50:00,167.83,167.83,167.47,167.5,10527.0,156.6385,156.6385,156.3025,156.3305,10527.0
2019-01-18 14:55:00,167.54,167.59,167.38,167.38,6519.0,156.3679,156.4145,156.2185,156.2185,6519.0
2019-01-18 15:00:00,167.35,167.38,167.06,167.14,12312.0,156.1905,156.2185,155.9199,155.9945,12312.0
2019-01-18 15:05:00,167.13,167.2,166.95,166.95,13138.0,155.9852,156.0505,155.8172,155.8172,13138.0
2019-01-18 15:10:00,166.95,167.14,166.88,167.1,12330.0,155.8172,155.9945,155.7519,155.9572,12330.0
2019-01-18 15:15:00,167.14,167.49,167.14,167.39,20381.0,155.9945,156.3212,155.9945,156.2279,20381.0
2019-01-18 15:20:00,167.4,167.48,167.29,167.46,11946.0,156.2372,156.3119,156.1345,156.2932,11946.0
2019-01-18 15:25:00,167.46,167.68,167.42,167.58,12307.0,156.2932,156.4985,156.2559,156.4052,12307.0
2019-01-18 15:30:00,167.61,167.69,167.48,167.53,17745.0,156.4332,156.5079,156.3119,156.3585,17745.0
2019-01-18 15:35:00,167.55,167.78,167.55,167.68,14595.0,156.3772,156.5919,156.3772,156.4985,14595.0
2019-01-18 15:40:00,167.69,167.79,167.6,167.68,25536.0,156.5079,156.6012,156.4239,156.4985,25536.0
2019-01-18 15:45:00,167.69,167.81,167.52,167.55,48220.0,156.5079,156.6199,156.3492,156.3772,48220.0
2019-01-18 15:50:00,167.56,167.58,167.17,167.18,49926.0,156.3865,156.4052,156.0225,156.0319,49926.0
2019-01-18 15:55:00,167.2,167.59,167.07,167.56,101761.0,156.0505,156.4145,155.9292,156.3865,101761.0
2019-01-22 09:30:00,166.86,167.41,166.02,167.15,217298.0,155.7332,156.2465,154.9492,156.0039,217298.0
2019-01-22 09:35:00,167.22,167.38,166.86,167.14,57987.0,156.0692,156.2185,155.7332,155.9945,57987.0
2019-01-22 09:40:00,167.13,167.49,166.93,167.49,10065.0,155.9852,156.3212,155.7986,156.3212,10065.0
2019-01-22 09:45:00,167.44,167.51,166.92,166.92,9743.0,156.2745,156.3399,155.7892,155.7892,9743.0
2019-01-22 09:50:00,167.04,167.18,166.89,167.13,40497.0,155.9012,156.0319,155.7612,155.9852,40497.0
2019-01-22 09:55:00,167.13,167.42,167.09,167.16,9136.0,155.9852,156.2559,155.9479,156.0132,9136.0
2019-01-22 10:00:00,167.14,167.41,167.06,167.41,8889.0,155.9945,156.2465,155.9199,156.2465,8889.0
2019-01-22 10:05:00,167.45,167.68,167.23,167.38,10174.0,156.2839,156.4985,156.0785,156.2185,10174.0
2019-01-22 10:10:00,167.49,167.57,166.94,167.3,9590.0,156.3212,156.3959,155.8079,156.1439,9590.0
2019-01-22 10:15:00,167.29,167.68,167.29,167.57,9577.0,156.1345,156.4985,156.1345,156.3959,9577.0
2019-01-22 10:20:00,167.56,167.72,167.42,167.48,5486.0,156.3865,156.5359,156.2559,156.3119,5486.0
2019-01-22 10:25:00,167.47,167.6,167.1,167.19,6893.0,156.3025,156.4239,155.9572,156.0412,6893.0
2019-01-22 10:30:00,167.19,167.52,167.17,167.48,3847.0,156.0412,156.3492,156.0225,156.3119,3847.0
2019-01-22 10:35:00,167.48,167.62,167.31,167.46,2775.0,156.3119,156.4425,156.1532,156.2932,2775.0
2019-01-22 10:40:00,167.46,167.46,167.01,167.19,16595.0,156.2932,156.2932,155.8732,156.0412,16595.0
2019-01-22 10:45:00,167.2,167.44,167.15,167.15,8814.0,156.0505,156.2745,156.0039,156.0039,8814.0
2019-01-22 10:50:00,167.08,167.5,167.08,167.45,15954.0,155.9385,156.3305,155.9385,156.2839,15954.0
2019-01-22 10:55:00,167.5,167.6,167.22,167.36,43947.0,156.3305,156.4239,156.0692,156.1999,43947.0
2019-01-22 11:00:00,167.35,167.46,167.11,167.3,16904.0,156.1905,156.2932,155.9665,156.1439,16904.0
2019-01-22 11:05:00,167.31,167.33,167.1,167.22,7036.0,156.1532,156.1719,155.9572,156.0692,7036.0
2019-01-22 11:10:00,167.22,167.29,167.03,167.29,16466.0,156.0692,156.1345,155.8919,156.1345,16466.0
2019-01-22 11:15:00,167.3,167.3,166.86,166.92,21864.0,156.1439,156.1439,155.7332,155.7892,21864.0
2019-01-22 11:20:00,166.95,166.99,166.6,166.75,21451.0,155.8172,155.8546,155.4906,155.6306,21451.0
2019-01-22 11:25:00,166.79,167.07,166.77,166.95,51236.0,155.6679,155.9292,155.6492,155.8172,51236.0
2019-01-22 11:30:00,166.96,167.07,166.91,166.95,66586.0,155.8266,155.9292,155.7799,155.8172,66586.0
2019-01-22 11:35:00,166.95,167.05,166.91,167.0,17912.0,155.8172,155.9105,155.7799,155.8639,17912.0
2019-01-22 11:40:00,167.0,167.0,166.56,166.8,19254.0,155.8639,155.8639,155.4532,155.6772,19254.0
2019-01-22 11:45:00,166.75,167.01,166.69,166.93,15981.0,155.6306,155.8732,155.5746,155.7986,15981.0
2019-01-22 11:50:00,166.93,166.94,166.81,166.9,18700.0,155.7986,155.8079,155.6866,155.7706,18700.0
2019-01-22 11:55:00,166.88,166.94,166.63,166.71,26929.0,155.7519,155.8079,155.5186,155.5932,26929.0
2019-01-22 12:00:00,166.72,166.82,166.65,166.66,9463.0,155.6026,155.6959,155.5372,155.5466,9463.0
2019-01-22 12:05:00,166.66,167.06,166.66,166.77,33539.0,155.5466,155.9199,155.5466,155.6492,33539.0
2019-01-22 12:10:00,166.78,166.9,166.7,166.74,43191.0,155.6586,155.7706,155.5839,155.6212,43191.0
2019-01-22 12:15:00,166.74,166.76,166.47,166.63,50100.0,155.6212,155.6399,155.3692,155.5186,50100.0
2019-01-22 12:20:00,166.63,166.79,166.55,166.7,17396.0,155.5186,155.6679,155.4439,155.5839,17396.0
2019-01-22 12:25:00,166.7,166.81,166.63,166.65,19498.0,155.5839,155.6866,155.5186,155.5372,19498.0
2019-01-22 12:30:00,166.63,166.68,166.57,166.62,13225.0,155.5186,155.5652,155.4626,155.5092,13225.0
2019-01-22 12:35:00,166.63,166.73,166.52,166.63,10686.0,155.5186,155.6119,155.4159,155.5186,10686.0
2019-01-22 12:40:00,166.59,166.67,166.57,166.64,5914.0,155.4812,155.5559,155.4626,155.5279,5914.0
2019-01-22 12:45:00,166.64,166.66,166.54,166.59,6204.0,155.5279,155.5466,155.4346,155.4812,6204.0
2019-01-22 12:50:00,166.58,166.71,166.41,166.7,19002.0,155.4719,155.5932,155.3132,155.5839,19002.0
2019-01-22 12:55:00,166.64,166.73,166.6,166.7,10398.0,155.5279,155.6119,155.4906,155.5839,10398.0
2019-01-22 13:00:00,166.72,166.73,166.55,166.6,33914.0,155.6026,155.6119,155.4439,155.4906,33914.0
2019-01-22 13:05:00,166.58,166.66,166.42,166.43,62010.0,155.4719,155.5466,155.3226,155.3319,62010.0
2019-01-22 13:10:00,166.4,166.42,166.11,166.42,21445.0,155.3039,155.3226,155.0332,155.3226,21445.0
2019-01-22 13:15:00,166.45,166.53,166.42,166.5,15283.0,155.3506,155.4252,155.3226,155.3972,15283.0
2019-01-22 13:20:00,166.49,166.64,166.41,166.46,31681.0,155.3879,155.5279,155.3132,155.3599,31681.0
2019-01-22 13:25:00,166.49,166.66,166.47,166.48,19003.0,155.3879,155.5466,155.3692,155.3786,19003.0
2019-01-22 13:30:00,166.5,166.59,166.47,166.55,24788.0,155.3972,155.4812,155.3692,155.4439,24788.0
2019-01-22 13:35:00,166.48,166.55,166.46,166.5,20096.0,155.3786,155.4439,155.3599,155.3972,20096.0
2019-01-22 13:40:00,166.51,166.62,166.48,166.52,9772.0,155.4066,155.5092,155.3786,155.4159,9772.0
2019-01-22 13:45:00,166.59,166.66,166.5,166.55,3818.0,155.4812,155.5466,155.3972,155.4439,3818.0
2019-01-22 13:50:00,166.66,166.68,166.5,166.53,7256.0,155.5466,155.5652,155.3972,155.4252,7256.0
2019-01-22 13:55:00,166.56,166.6,166.49,166.5,5633.0,155.4532,155.4906,155.3879,155.3972,5633.0
2019-01-22 14:00:00,166.5,166.55,166.22,166.29,18400.0,155.3972,155.4439,155.1359,155.2012,18400.0
2019-01-22 14:05:00,166.29,166.4,166.09,166.09,6097.0,155.2012,155.3039,155.0146,155.0146,6097.0
2019-01-22 14:10:00,166.07,166.18,166.02,166.15,18369.0,154.9959,155.0986,154.9492,155.0706,18369.0
2019-01-22 14:15:00,166.15,166.27,166.14,166.2,17412.0,155.0706,155.1826,155.0612,155.1172,17412.0
2019-01-22 14:20:00,166.26,166.26,166.19,166.22,14020.0,155.1732,155.1732,155.1079,155.1359,14020.0
2019-01-22 14:25:00,166.21,166.27,166.01,166.06,16863.0,155.1266,155.1826,154.9399,154.9866,16863.0
2019-01-22 14:30:00,165.94,165.94,165.31,165.35,26075.0,154.8746,154.8746,154.2866,154.3239,26075.0
2019-01-22 14:35:00,165.34,165.44,165.05,165.15,14251.0,154.3146,154.4079,154.0439,154.1372,14251.0
2019-01-22 14:40:00,165.18,165.46,165.08,165.13,23300.0,154.1652,154.4266,154.0719,154.1186,23300.0
2019-01-22 14:45:00,165.15,165.2,164.95,165.0,13741.0,154.1372,154.1839,153.9506,153.9973,13741.0
2019-01-22 14:50:00,164.99,165.15,164.84,164.94,19971.0,153.9879,154.1372,153.8479,153.9413,19971.0
2019-01-22 14:55:00,165.0,165.16,164.92,165.03,18466.0,153.9973,154.1466,153.9226,154.0252,18466.0
2019-01-22 15:00:00,165.05,165.06,164.76,164.81,16781.0,154.0439,154.0532,153.7733,153.8199,16781.0
2019-01-22 15:05:00,164.82,164.91,164.63,164.63,14151.0,153.8293,153.9133,153.6519,153.6519,14151.0
2019-01-22 15:10:00,164.64,164.81,164.52,164.8,20585.0,153.6613,153.8199,153.5493,153.8106,20585.0
2019-01-22 15:15:00,164.82,164.95,164.72,164.86,28103.0,153.8293,153.9506,153.7359,153.8666,28103.0
2019-01-22 15:20:00,164.91,165.09,164.76,164.99,22447.0,153.9133,154.0812,153.7733,153.9879,22447.0
2019-01-22 15:25:00,164.95,165.07,164.79,164.96,32841.0,153.9506,154.0626,153.8013,153.9599,32841.0
2019-01-22 15:30:00,165.0,165.09,164.81,164.83,26378.0,153.9973,154.0812,153.8199,153.8386,26378.0
2019-01-22 15:35:00,164.8,165.34,164.67,165.34,26491.0,153.8106,154.3146,153.6893,154.3146,26491.0
2019-01-22 15:40:00,165.38,165.47,164.98,165.03,25592.0,154.3519,154.4359,153.9786,154.0252,25592.0
2019-01-22 15:45:00,165.05,165.08,164.92,165.02,67496.0,154.0439,154.0719,153.9226,154.0159,67496.0
2019-01-22 15:50:00,165.02,165.06,164.82,164.89,24309.0,154.0159,154.0532,153.8293,153.8946,24309.0
2019-01-22 15:55:00,164.91,165.92,164.85,165.88,115102.0,153.9133,154.8559,153.8573,154.8186,115102.0
2019-01-23 09:30:00,165.98,166.78,165.61,166.22,16984.0,154.9119,155.6586,154.5666,155.1359,16984.0
2019-01-23 09:35:00,166.47,166.67,166.39,166.61,8146.0,155.3692,155.5559,155.2946,155.4999,8146.0
2019-01-23 09:40:00,166.78,166.81,166.38,166.46,4410.0,155.6586,155.6866,155.2852,155.3599,4410.0
2019-01-23 09:45:00,166.37,166.94,166.36,166.75,7048.0,155.2759,155.8079,155.2666,155.6306,7048.0
2019-01-23 09:50:00,166.75,166.86,166.58,166.86,7143.0,155.6306,155.7332,155.4719,155.7332,7143.0
2019-01-23 09:55:00,166.85,167.3,166.85,167.3,5493.0,155.7239,156.1439,155.7239,156.1439,5493.0
2019-01-23 10:00:00,167.3,167.35,167.24,167.33,7479.0,156.1439,156.1905,156.0879,156.1719,7479.0
2019-01-23 10:05:00,167.24,167.25,166.79,166.86,5255.0,156.0879,156.0972,155.6679,155.7332,5255.0
2019-01-23 10:10:00,166.91,166.97,166.35,166.51,8892.0,155.7799,155.8359,155.2572,155.4066,8892.0
2019-01-23 10:15:00,166.53,166.84,166.53,166.72,4490.0,155.4252,155.7146,155.4252,155.6026,4490.0
2019-01-23 10:20:00,166.73,166.81,166.4,166.4,10527.0,155.6119,155.6866,155.3039,155.3039,10527.0
2019-01-23 10:25:00,166.4,166.78,166.38,166.66,29863.0,155.3039,155.6586,155.2852,155.5466,29863.0
2019-01-23 10:30:00,166.61,166.62,166.09,166.29,8432.0,155.4999,155.5092,155.0146,155.2012,8432.0
2019-01-23 10:35:00,166.29,166.37,166.13,166.14,3967.0,155.2012,155.2759,155.0519,155.0612,3967.0
2019-01-23 10:40:00,166.11,166.11,165.8,165.84,6650.0,155.0332,155.0332,154.7439,154.7812,6650.0
2019-01-23 10:45:00,165.84,165.92,165.7,165.7,4259.0,154.7812,154.8559,154.6506,154.6506,4259.0
2019-01-23 10:50:00,165.6,165.61,165.36,165.4,5675.0,154.5572,154.5666,154.3332,154.3706,5675.0
2019-01-23 10:55:00,165.38,165.47,165.11,165.39,7710.0,154.3519,154.4359,154.0999,154.3612,7710.0
2019-01-23 11:00:00,165.4,165.66,165.36,165.66,3976.0,154.3706,154.6132,154.3332,154.6132,3976.0
2019-01-23 11:05:00,165.69,165.74,165.52,165.56,6000.0,154.6412,154.6879,154.4826,154.5199,6000.0
2019-01-23 11:10:00,165.63,165.7,165.62,165.66,3101.0,154.5852,154.6506,154.5759,154.6132,3101.0
2019-01-23 11:15:00,165.7,165.75,165.26,165.26,3360.0,154.6506,154.6972,154.2399,154.2399,3360.0
2019-01-23 11:20:00,165.25,165.25,164.88,164.88,6200.0,154.2306,154.2306,153.8853,153.8853,6200.0
2019-01-23 11:25:00,164.9,165.11,164.67,165.11,8112.0,153.9039,154.0999,153.6893,154.0999,8112.0
2019-01-23 11:30:00,165.11,165.14,164.92,165.11,7158.0,154.0999,154.1279,153.9226,154.0999,7158.0
2019-01-23 11:35:00,165.13,165.27,165.11,165.17,3562.0,154.1186,154.2492,154.0999,154.1559,3562.0
2019-01-23 11:40:00,165.19,165.28,164.96,164.97,5736.0,154.1746,154.2586,153.9599,153.9693,5736.0
2019-01-23 11:45:00,164.97,164.97,164.64,164.8,4082.0,153.9693,153.9693,153.6613,153.8106,4082.0
2019-01-23 11:50:00,164.8,164.89,164.58,164.58,3243.0,153.8106,153.8946,153.6053,153.6053,3243.0
2019-01-23 11:55:00,164.67,164.68,164.34,164.53,6580.0,153.6893,153.6986,153.3813,153.5586,6580.0
2019-01-23 12:00:00,164.54,165.04,164.54,164.98,3945.0,153.5679,154.0346,153.5679,153.9786,3945.0
2019-01-23 12:05:00,165.06,165.13,164.46,164.64,9953.0,154.0532,154.1186,153.4933,153.6613,9953.0
2019-01-23 12:10:00,164.62,164.78,164.54,164.74,3039.0,153.6426,153.7919,153.5679,153.7546,3039.0
2019-01-23 12:15:00,164.61,164.65,164.52,164.65,2827.0,153.6333,153.6706,153.5493,153.6706,2827.0
2019-01-23 12:20:00,164.65,164.92,164.65,164.92,7384.0,153.6706,153.9226,153.6706,153.9226,7384.0
2019-01-23 12:25:00,164.93,165.44,164.92,165.15,9231.0,153.9319,154.4079,153.9226,154.1372,9231.0
2019-01-23 12:30:00,165.12,165.34,165.09,165.33,6949.0,154.1092,154.3146,154.0812,154.3052,6949.0
2019-01-23 12:35:00,165.26,165.26,165.05,165.26,6496.0,154.2399,154.2399,154.0439,154.2399,6496.0
2019-01-23 12:40:00,165.26,165.56,165.26,165.55,4836.0,154.2399,154.5199,154.2399,154.5106,4836.0
2019-01-23 12:45:00,165.66,165.68,165.59,165.59,2469.0,154.6132,154.6319,154.5479,154.5479,2469.0
2019-01-23 12:50:00,165.59,165.62,165.45,165.45,1731.0,154.5479,154.5759,154.4172,154.4172,1731.0
2019-01-23 12:55:00,165.51,165.76,165.39,165.75,2700.0,154.4732,154.7066,154.3612,154.6972,2700.0
2019-01-23 13:00:00,165.75,165.75,165.5,165.5,3800.0,154.6972,154.6972,154.4639,154.4639,3800.0
2019-01-23 13:05:00,165.5,165.5,165.07,165.48,7928.0,154.4639,154.4639,154.0626,154.4452,7928.0
2019-01-23 13:10:00,165.44,165.49,165.16,165.16,4200.0,154.4079,154.4546,154.1466,154.1466,4200.0
2019-01-23 13:15:00,165.21,165.38,165.2,165.34,4984.0,154.1932,154.3519,154.1839,154.3146,4984.0
2019-01-23 13:20:00,165.3,165.35,165.19,165.19,5435.0,154.2772,154.3239,154.1746,154.1746,5435.0
2019-01-23 13:25:00,165.25,165.36,165.22,165.26,14675.0,154.2306,154.3332,154.2026,154.2399,14675.0
2019-01-23 13:30:00,165.27,165.52,165.27,165.5,10686.0,154.2492,154.4826,154.2492,154.4639,10686.0
2019-01-23 13:35:00,165.52,165.59,165.39,165.48,7703.0,154.4826,154.5479,154.3612,154.4452,7703.0
2019-01-23 13:40:00,165.49,165.6,165.37,165.55,2972.0,154.4546,154.5572,154.3426,154.5106,2972.0
2019-01-23 13:45:00,165.56,165.6,165.49,165.57,1600.0,154.5199,154.5572,154.4546,154.5292,1600.0
2019-01-23 13:50:00,165.57,165.61,165.47,165.52,3408.0,154.5292,154.5666,154.4359,154.4826,3408.0
2019-01-23 13:55:00,165.55,165.67,165.44,165.66,3720.0,154.5106,154.6226,154.4079,154.6132,3720.0
2019-01-23 14:00:00,165.65,165.94,165.65,165.83,5575.0,154.6039,154.8746,154.6039,154.7719,5575.0
2019-01-23 14:05:00,165.89,166.1,165.88,166.06,3802.0,154.8279,155.0239,154.8186,154.9866,3802.0
2019-01-23 14:10:00,166.06,166.1,165.96,165.96,4102.0,154.9866,155.0239,154.8932,154.8932,4102.0
2019-01-23 14:15:00,165.94,165.94,165.77,165.84,2510.0,154.8746,154.8746,154.7159,154.7812,2510.0
2019-01-23 14:20:00,165.85,166.16,165.82,166.07,5900.0,154.7906,155.0799,154.7626,154.9959,5900.0
2019-01-23 14:25:00,166.07,166.07,165.94,166.01,4700.0,154.9959,154.9959,154.8746,154.9399,4700.0
2019-01-23 14:30:00,166.03,166.06,165.74,165.99,5243.0,154.9586,154.9866,154.6879,154.9212,5243.0
2019-01-23 14:35:00,165.99,166.01,165.69,165.83,7478.0,154.9212,154.9399,154.6412,154.7719,7478.0
2019-01-23 14:40:00,165.76,165.77,165.41,165.46,6155.0,154.7066,154.7159,154.3799,154.4266,6155.0
2019-01-23 14:45:00,165.34,165.53,165.29,165.37,6607.0,154.3146,154.4919,154.2679,154.3426,6607.0
2019-01-23 14:50:00,165.48,165.6,165.33,165.36,5220.0,154.4452,154.5572,154.3052,154.3332,5220.0
2019-01-23 14:55:00,165.32,165.45,165.18,165.43,6414.0,154.2959,154.4172,154.1652,154.3986,6414.0
2019-01-23 15:00:00,165.46,165.7,165.46,165.6,13829.0,154.4266,154.6506,154.4266,154.5572,13829.0
2019-01-23 15:05:00,165.67,165.77,165.51,165.58,4625.0,154.6226,154.7159,154.4732,154.5386,4625.0
2019-01-23 15:10:00,165.55,165.66,165.46,165.58,11215.0,154.5106,154.6132,154.4266,154.5386,11215.0
2019-01-23 15:15:00,165.65,165.88,165.65,165.87,4018.0,154.6039,154.8186,154.6039,154.8092,4018.0
2019-01-23 15:20:00,165.87,166.04,165.78,165.78,6766.0,154.8092,154.9679,154.7252,154.7252,6766.0
2019-01-23 15:25:00,165.78,165.96,165.76,165.92,5150.0,154.7252,154.8932,154.7066,154.8559,5150.0
2019-01-23 15:30:00,165.96,165.96,165.82,165.92,8879.0,154.8932,154.8932,154.7626,154.8559,8879.0
2019-01-23 15:35:00,165.92,165.98,165.82,165.82,10273.0,154.8559,154.9119,154.7626,154.7626,10273.0
2019-01-23 15:40:00,165.84,165.91,165.78,165.83,11620.0,154.7812,154.8466,154.7252,154.7719,11620.0
2019-01-23 15:45:00,165.84,165.96,165.75,165.85,22565.0,154.7812,154.8932,154.6972,154.7906,22565.0
2019-01-23 15:50:00,165.83,165.83,165.63,165.67,18631.0,154.7719,154.7719,154.5852,154.6226,18631.0
2019-01-23 15:55:00,165.67,165.92,165.65,165.78,47228.0,154.6226,154.8559,154.6039,154.7252,47228.0
2019-01-24 09:30:00,166.08,166.26,165.47,166.13,13360.0,155.0052,155.1732,154.4359,155.0519,13360.0
2019-01-24 09:35:00,166.08,166.42,165.86,166.18,13234.0,155.0052,155.3226,154.7999,155.0986,13234.0
2019-01-24 09:40:00,166.18,166.26,165.67,166.03,14023.0,155.0986,155.1732,154.6226,154.9586,14023.0
2019-01-24 09:45:00,166.09,166.56,166.08,166.16,9481.0,155.0146,155.4532,155.0052,155.0799,9481.0
2019-01-24 09:50:00,166.44,166.52,166.24,166.38,11602.0,155.3412,155.4159,155.1546,155.2852,11602.0
2019-01-24 09:55:00,166.49,166.55,165.66,165.68,22750.0,155.3879,155.4439,154.6132,154.6319,22750.0
2019-01-24 10:00:00,165.67,166.19,165.36,165.99,27296.0,154.6226,155.1079,154.3332,154.9212,27296.0
2019-01-24 10:05:00,166.0,166.44,165.99,166.33,7951.0,154.9306,155.3412,154.9212,155.2386,7951.0
2019-01-24 10:10:00,166.45,166.8,166.33,166.8,6329.0,155.3506,155.6772,155.2386,155.6772,6329.0
2019-01-24 10:15:00,166.8,166.91,166.29,166.36,14956.0,155.6772,155.7799,155.2012,155.2666,14956.0
2019-01-24 10:20:00,166.35,166.5,166.19,166.39,15201.0,155.2572,155.3972,155.1079,155.2946,15201.0
2019-01-24 10:25:00,166.39,166.72,166.21,166.72,4770.0,155.2946,155.6026,155.1266,155.6026,4770.0
2019-01-24 10:30:00,166.71,166.97,166.66,166.97,7679.0,155.5932,155.8359,155.5466,155.8359,7679.0
2019-01-24 10:35:00,166.85,166.94,166.41,166.67,7260.0,155.7239,155.8079,155.3132,155.5559,7260.0
2019-01-24 10:40:00,166.68,166.79,166.41,166.41,3800.0,155.5652,155.6679,155.3132,155.3132,3800.0
2019-01-24 10:45:00,166.41,166.73,166.41,166.72,9923.0,155.3132,155.6119,155.3132,155.6026,9923.0
2019-01-24 10:50:00,166.63,166.63,166.14,166.28,9101.0,155.5186,155.5186,155.0612,155.1919,9101.0
2019-01-24 10:55:00,166.37,166.5,166.28,166.5,6657.0,155.2759,155.3972,155.1919,155.3972,6657.0
2019-01-24 11:00:00,166.45,166.56,166.34,166.5,9926.0,155.3506,155.4532,155.2479,155.3972,9926.0
2019-01-24 11:05:00,166.49,166.49,166.1,166.39,14180.0,155.3879,155.3879,155.0239,155.2946,14180.0
2019-01-24 11:10:00,166.29,166.52,165.95,166.11,28307.0,155.2012,155.4159,154.8839,155.0332,28307.0
2019-01-24 11:15:00,166.14,166.36,166.03,166.17,8202.0,155.0612,155.2666,154.9586,155.0892,8202.0
2019-01-24 11:20:00,166.12,166.15,165.88,166.02,7700.0,155.0426,155.0706,154.8186,154.9492,7700.0
2019-01-24 11:25:00,165.94,166.29,165.94,166.18,4586.0,154.8746,155.2012,154.8746,155.0986,4586.0
2019-01-24 11:30:00,166.18,166.3,166.05,166.3,7400.0,155.0986,155.2106,154.9772,155.2106,7400.0
2019-01-24 11:35:00,166.24,166.49,166.16,166.43,5860.0,155.1546,155.3879,155.0799,155.3319,5860.0
2019-01-24 11:40:00,166.43,166.5,166.4,166.4,4300.0,155.3319,155.3972,155.3039,155.3039,4300.0
2019-01-24 11:45:00,166.53,166.62,166.46,166.61,7716.0,155.4252,155.5092,155.3599,155.4999,7716.0
2019-01-24 11:50:00,166.5,166.51,166.31,166.51,3800.0,155.3972,155.4066,155.2199,155.4066,3800.0
2019-01-24 11:55:00,166.6,166.61,166.47,166.5,5444.0,155.4906,155.4999,155.3692,155.3972,5444.0
2019-01-24 12:00:00,166.49,166.53,166.35,166.35,5652.0,155.3879,155.4252,155.2572,155.2572,5652.0
2019-01-24 12:05:00,166.35,166.48,166.31,166.42,3905.0,155.2572,155.3786,155.2199,155.3226,3905.0
2019-01-24 12:10:00,166.4,166.41,166.29,166.34,5500.0,155.3039,155.3132,155.2012,155.2479,5500.0
2019-01-24 12:15:00,166.4,166.43,166.18,166.26,7661.0,155.3039,155.3319,155.0986,155.1732,7661.0
2019-01-24 12:20:00,166.26,166.26,166.07,166.16,12844.0,155.1732,155.1732,154.9959,155.0799,12844.0
2019-01-24 12:25:00,166.2,166.23,166.1,166.1,6224.0,155.1172,155.1452,155.0239,155.0239,6224.0
2019-01-24 12:30:00,166.09,166.25,166.01,166.15,5702.0,155.0146,155.1639,154.9399,155.0706,5702.0
2019-01-24 12:35:00,166.14,166.14,165.95,166.1,4575.0,155.0612,155.0612,154.8839,155.0239,4575.0
2019-01-24 12:40:00,166.13,166.23,166.1,166.19,6205.0,155.0519,155.1452,155.0239,155.1079,6205.0
2019-01-24 12:45:00,166.25,166.31,166.19,166.31,4500.0,155.1639,155.2199,155.1079,155.2199,4500.0
2019-01-24 12:50:00,166.25,166.29,165.85,165.97,9445.0,155.1639,155.2012,154.7906,154.9026,9445.0
2019-01-24 12:55:00,166.04,166.13,165.99,166.07,3100.0,154.9679,155.0519,154.9212,154.9959,3100.0
2019-01-24 13:00:00,166.11,166.17,165.79,165.84,4419.0,155.0332,155.0892,154.7346,154.7812,4419.0
2019-01-24 13:05:00,165.92,165.96,165.86,165.96,3100.0,154.8559,154.8932,154.7999,154.8932,3100.0
2019-01-24 13:10:00,165.92,165.92,165.58,165.62,8805.0,154.8559,154.8559,154.5386,154.5759,8805.0
2019-01-24 13:15:00,165.62,165.72,165.42,165.72,5660.0,154.5759,154.6692,154.3892,154.6692,5660.0
2019-01-24 13:20:00,165.66,165.68,165.58,165.59,5346.0,154.6132,154.6319,154.5386,154.5479,5346.0
2019-01-24 13:25:00,165.61,165.81,165.54,165.76,5737.0,154.5666,154.7532,154.5012,154.7066,5737.0
2019-01-24 13:30:00,165.82,166.04,165.79,166.03,6858.0,154.7626,154.9679,154.7346,154.9586,6858.0
2019-01-24 13:35:00,166.04,166.04,165.91,166.01,9489.0,154.9679,154.9679,154.8466,154.9399,9489.0
2019-01-24 13:40:00,165.99,166.01,165.71,165.71,4021.0,154.9212,154.9399,154.6599,154.6599,4021.0
2019-01-24 13:45:00,165.74,166.12,165.74,166.04,4405.0,154.6879,155.0426,154.6879,154.9679,4405.0
2019-01-24 13:50:00,166.08,166.19,166.04,166.1,2378.0,155.0052,155.1079,154.9679,155.0239,2378.0
2019-01-24 13:55:00,166.14,166.2,165.97,166.2,10263.0,155.0612,155.1172,154.9026,155.1172,10263.0
2019-01-24 14:00:00,166.19,166.19,166.04,166.13,12727.0,155.1079,155.1079,154.9679,155.0519,12727.0
2019-01-24 14:05:00,166.15,166.33,166.07,166.08,11755.0,155.0706,155.2386,154.9959,155.0052,11755.0
2019-01-24 14:10:00,166.03,166.2,166.02,166.16,10183.0,154.9586,155.1172,154.9492,155.0799,10183.0
2019-01-24 14:15:00,166.19,166.26,166.07,166.09,15813.0,155.1079,155.1732,154.9959,155.0146,15813.0
2019-01-24 14:20:00,166.12,166.26,166.08,166.11,8480.0,155.0426,155.1732,155.0052,155.0332,8480.0
2019-01-24 14:25:00,166.16,166.24,166.08,166.24,15500.0,155.0799,155.1546,155.0052,155.1546,15500.0
2019-01-24 14:30:00,166.13,166.28,166.07,166.28,6559.0,155.0519,155.1919,154.9959,155.1919,6559.0
2019-01-24 14:35:00,166.23,166.4,166.23,166.36,6609.0,155.1452,155.3039,155.1452,155.2666,6609.0
2019-01-24 14:40:00,166.36,166.36,166.2,166.29,6174.0,155.2666,155.2666,155.1172,155.2012,6174.0
2019-01-24 14:45:00,166.29,166.36,166.28,166.31,5225.0,155.2012,155.2666,155.1919,155.2199,5225.0
2019-01-24 14:50:00,166.31,166.32,166.14,166.22,5771.0,155.2199,155.2292,155.0612,155.1359,5771.0
2019-01-24 14:55:00,166.25,166.5,166.23,166.5,37590.0,155.1639,155.3972,155.1452,155.3972,37590.0
2019-01-24 15:00:00,166.5,166.65,166.44,166.65,5220.0,155.3972,155.5372,155.3412,155.5372,5220.0
2019-01-24 15:05:00,166.7,166.77,166.7,166.72,6104.0,155.5839,155.6492,155.5839,155.6026,6104.0
2019-01-24 15:10:00,166.71,166.8,166.62,166.77,7344.0,155.5932,155.6772,155.5092,155.6492,7344.0
2019-01-24 15:15:00,166.76,166.79,166.69,166.76,10597.0,155.6399,155.6679,155.5746,155.6399,10597.0
2019-01-24 15:20:00,166.78,166.89,166.76,166.89,12238.0,155.6586,155.7612,155.6399,155.7612,12238.0
2019-01-24 15:25:00,166.87,166.9,166.79,166.87,12195.0,155.7426,155.7706,155.6679,155.7426,12195.0
2019-01-24 15:30:00,166.81,166.95,166.79,166.94,26565.0,155.6866,155.8172,155.6679,155.8079,26565.0
2019-01-24 15:35:00,166.95,166.96,166.8,166.84,14131.0,155.8172,155.8266,155.6772,155.7146,14131.0
2019-01-24 15:40:00,166.85,166.97,166.77,166.9,30518.0,155.7239,155.8359,155.6492,155.7706,30518.0
2019-01-24 15:45:00,166.91,167.3,166.91,167.19,26919.0,155.7799,156.1439,155.7799,156.0412,26919.0
2019-01-24 15:50:00,167.21,167.26,167.02,167.08,28931.0,156.0599,156.1065,155.8825,155.9385,28931.0
2019-01-24 15:55:00,167.1,167.45,167.1,167.26,55116.0,155.9572,156.2839,155.9572,156.1065,55116.0
2019-01-25 09:30:00,168.08,168.12,167.36,167.36,17789.0,156.8719,156.9092,156.1999,156.1999,17789.0
2019-01-25 09:35:00,167.37,167.37,166.99,167.05,24054.0,156.2092,156.2092,155.8546,155.9105,24054.0
2019-01-25 09:40:00,167.05,167.31,166.7,166.8,29351.0,155.9105,156.1532,155.5839,155.6772,29351.0
2019-01-25 09:45:00,166.8,167.28,166.69,166.99,23284.0,155.6772,156.1252,155.5746,155.8546,23284.0
2019-01-25 09:50:00,167.03,167.25,166.86,167.02,11400.0,155.8919,156.0972,155.7332,155.8825,11400.0
2019-01-25 09:55:00,167.02,167.46,167.02,167.41,10511.0,155.8825,156.2932,155.8825,156.2465,10511.0
2019-01-25 10:00:00,167.51,167.71,167.26,167.69,10039.0,156.3399,156.5265,156.1065,156.5079,10039.0
2019-01-25 10:05:00,167.66,167.86,167.62,167.62,6788.0,156.4799,156.6665,156.4425,156.4425,6788.0
2019-01-25 10:10:00,167.53,167.58,167.21,167.39,6561.0,156.3585,156.4052,156.0599,156.2279,6561.0
2019-01-25 10:15:00,167.45,167.64,167.27,167.53,9443.0,156.2839,156.4612,156.1159,156.3585,9443.0
2019-01-25 10:20:00,167.56,167.56,167.18,167.22,11218.0,156.3865,156.3865,156.0319,156.0692,11218.0
2019-01-25 10:25:00,167.32,167.34,167.12,167.17,8035.0,156.1625,156.1812,155.9759,156.0225,8035.0
2019-01-25 10:30:00,167.17,167.39,167.11,167.33,15884.0,156.0225,156.2279,155.9665,156.1719,15884.0
2019-01-25 10:35:00,167.32,167.52,167.23,167.49,20265.0,156.1625,156.3492,156.0785,156.3212,20265.0
2019-01-25 10:40:00,167.52,167.76,167.44,167.71,12684.0,156.3492,156.5732,156.2745,156.5265,12684.0
2019-01-25 10:45:00,167.72,167.77,167.51,167.68,11411.0,156.5359,156.5825,156.3399,156.4985,11411.0
2019-01-25 10:50:00,167.67,167.7,167.37,167.44,12161.0,156.4892,156.5172,156.2092,156.2745,12161.0
2019-01-25 10:55:00,167.44,167.48,167.25,167.34,9681.0,156.2745,156.3119,156.0972,156.1812,9681.0
2019-01-25 11:00:00,167.41,167.41,167.16,167.32,6850.0,156.2465,156.2465,156.0132,156.1625,6850.0
2019-01-25 11:05:00,167.31,167.35,167.17,167.18,6423.0,156.1532,156.1905,156.0225,156.0319,6423.0
2019-01-25 11:10:00,167.18,167.26,167.07,167.19,8863.0,156.0319,156.1065,155.9292,156.0412,8863.0
2019-01-25 11:15:00,167.21,167.21,167.0,167.1,9242.0,156.0599,156.0599,155.8639,155.9572,9242.0
2019-01-25 11:20:00,167.11,167.24,166.94,167.0,6300.0,155.9665,156.0879,155.8079,155.8639,6300.0
2019-01-25 11:25:00,166.99,166.99,166.69,166.8,24247.0,155.8546,155.8546,155.5746,155.6772,24247.0
2019-01-25 11:30:00,166.8,166.97,166.77,166.91,11018.0,155.6772,155.8359,155.6492,155.7799,11018.0
2019-01-25 11:35:00,166.91,166.99,166.89,166.96,4541.0,155.7799,155.8546,155.7612,155.8266,4541.0
2019-01-25 11:40:00,166.96,167.0,166.79,166.79,11667.0,155.8266,155.8639,155.6679,155.6679,11667.0
2019-01-25 11:45:00,166.79,166.98,166.76,166.87,10555.0,155.6679,155.8452,155.6399,155.7426,10555.0
2019-01-25 11:50:00,166.94,167.13,166.89,167.1,9557.0,155.8079,155.9852,155.7612,155.9572,9557.0
2019-01-25 11:55:00,167.08,167.19,167.02,167.05,26756.0,155.9385,156.0412,155.8825,155.9105,26756.0
2019-01-25 12:00:00,167.06,167.06,167.0,167.06,6427.0,155.9199,155.9199,155.8639,155.9199,6427.0
2019-01-25 12:05:00,167.06,167.13,167.0,167.07,10312.0,155.9199,155.9852,155.8639,155.9292,10312.0
2019-01-25 12:10:00,167.11,167.16,167.04,167.05,5237.0,155.9665,156.0132,155.9012,155.9105,5237.0
2019-01-25 12:15:00,167.08,167.09,167.02,167.04,9862.0,155.9385,155.9479,155.8825,155.9012,9862.0
2019-01-25 12:20:00,167.05,167.18,167.04,167.18,11101.0,155.9105,156.0319,155.9012,156.0319,11101.0
2019-01-25 12:25:00,167.16,167.34,167.16,167.23,9138.0,156.0132,156.1812,156.0132,156.0785,9138.0
2019-01-25 12:30:00,167.24,167.31,167.04,167.12,4511.0,156.0879,156.1532,155.9012,155.9759,4511.0
2019-01-25 12:35:00,167.05,167.12,167.03,167.05,5062.0,155.9105,155.9759,155.8919,155.9105,5062.0
2019-01-25 12:40:00,167.11,167.11,166.92,166.98,17936.0,155.9665,155.9665,155.7892,155.8452,17936.0
2019-01-25 12:45:00,166.98,167.0,166.53,166.54,6556.0,155.8452,155.8639,155.4252,155.4346,6556.0
2019-01-25 12:50:00,166.6,166.74,166.5,166.59,10468.0,155.4906,155.6212,155.3972,155.4812,10468.0
2019-01-25 12:55:00,166.56,166.69,166.56,166.64,2153.0,155.4532,155.5746,155.4532,155.5279,2153.0
2019-01-25 13:00:00,166.69,166.73,166.56,166.62,13013.0,155.5746,155.6119,155.4532,155.5092,13013.0
2019-01-25 13:05:00,166.59,166.71,166.57,166.7,11193.0,155.4812,155.5932,155.4626,155.5839,11193.0
2019-01-25 13:10:00,166.69,166.71,166.58,166.67,3472.0,155.5746,155.5932,155.4719,155.5559,3472.0
2019-01-25 13:15:00,166.72,166.74,166.6,166.64,17963.0,155.6026,155.6212,155.4906,155.5279,17963.0
2019-01-25 13:20:00,166.65,166.8,166.64,166.8,4720.0,155.5372,155.6772,155.5279,155.6772,4720.0
2019-01-25 13:25:00,166.83,166.92,166.82,166.85,2297.0,155.7052,155.7892,155.6959,155.7239,2297.0
2019-01-25 13:30:00,166.87,166.9,166.81,166.84,3150.0,155.7426,155.7706,155.6866,155.7146,3150.0
2019-01-25 13:35:00,166.89,166.9,166.75,166.77,3566.0,155.7612,155.7706,155.6306,155.6492,3566.0
2019-01-25 13:40:00,166.83,166.94,166.8,166.9,2665.0,155.7052,155.8079,155.6772,155.7706,2665.0
2019-01-25 13:45:00,166.89,167.01,166.86,166.97,4266.0,155.7612,155.8732,155.7332,155.8359,4266.0
2019-01-25 13:50:00,166.94,166.94,166.7,166.72,4422.0,155.8079,155.8079,155.5839,155.6026,4422.0
2019-01-25 13:55:00,166.75,166.84,166.67,166.79,6743.0,155.6306,155.7146,155.5559,155.6679,6743.0
2019-01-25 14:00:00,166.85,166.86,166.71,166.75,4322.0,155.7239,155.7332,155.5932,155.6306,4322.0
2019-01-25 14:05:00,166.75,166.86,166.71,166.74,6449.0,155.6306,155.7332,155.5932,155.6212,6449.0
2019-01-25 14:10:00,166.74,166.81,166.61,166.8,26366.0,155.6212,155.6866,155.4999,155.6772,26366.0
2019-01-25 14:15:00,166.76,167.04,166.71,167.04,9949.0,155.6399,155.9012,155.5932,155.9012,9949.0
2019-01-25 14:20:00,167.06,167.06,166.69,166.69,6726.0,155.9199,155.9199,155.5746,155.5746,6726.0
2019-01-25 14:25:00,166.68,166.7,166.54,166.6,10466.0,155.5652,155.5839,155.4346,155.4906,10466.0
2019-01-25 14:30:00,166.64,166.65,166.48,166.52,15544.0,155.5279,155.5372,155.3786,155.4159,15544.0
2019-01-25 14:35:00,166.53,166.57,166.4,166.53,29708.0,155.4252,155.4626,155.3039,155.4252,29708.0
2019-01-25 14:40:00,166.53,166.58,166.27,166.55,13051.0,155.4252,155.4719,155.1826,155.4439,13051.0
2019-01-25 14:45:00,166.55,166.55,166.46,166.5,2900.0,155.4439,155.4439,155.3599,155.3972,2900.0
2019-01-25 14:50:00,166.49,166.49,166.28,166.41,8175.0,155.3879,155.3879,155.1919,155.3132,8175.0
2019-01-25 14:55:00,166.43,166.59,166.4,166.5,8230.0,155.3319,155.4812,155.3039,155.3972,8230.0
2019-01-25 15:00:00,166.5,166.57,166.42,166.52,10800.0,155.3972,155.4626,155.3226,155.4159,10800.0
2019-01-25 15:05:00,166.55,166.6,166.45,166.49,10931.0,155.4439,155.4906,155.3506,155.3879,10931.0
2019-01-25 15:10:00,166.49,166.53,166.27,166.27,14457.0,155.3879,155.4252,155.1826,155.1826,14457.0
2019-01-25 15:15:00,166.28,166.43,166.21,166.42,19948.0,155.1919,155.3319,155.1266,155.3226,19948.0
2019-01-25 15:20:00,166.46,166.46,166.08,166.14,17172.0,155.3599,155.3599,155.0052,155.0612,17172.0
2019-01-25 15:25:00,166.14,166.16,165.91,165.96,17792.0,155.0612,155.0799,154.8466,154.8932,17792.0
2019-01-25 15:30:00,166.04,166.04,165.82,165.9,23015.0,154.9679,154.9679,154.7626,154.8372,23015.0
2019-01-25 15:35:00,165.9,165.9,165.56,165.64,33063.0,154.8372,154.8372,154.5199,154.5946,33063.0
2019-01-25 15:40:00,165.7,165.9,165.44,165.89,39059.0,154.6506,154.8372,154.4079,154.8279,39059.0
2019-01-25 15:45:00,165.94,165.95,165.78,165.82,32998.0,154.8746,154.8839,154.7252,154.7626,32998.0
2019-01-25 15:50:00,165.84,165.85,165.53,165.54,44385.0,154.7812,154.7906,154.4919,154.5012,44385.0
2019-01-25 15:55:00,165.56,165.8,165.51,165.68,117031.0,154.5199,154.7439,154.4732,154.6319,117031.0
2019-01-28 09:30:00,164.72,164.76,163.6,164.66,13426.0,153.7359,153.7733,152.6906,153.6799,13426.0
2019-01-28 09:35:00,164.77,165.21,164.45,164.45,7405.0,153.7826,154.1932,153.4839,153.4839,7405.0
2019-01-28 09:40:00,164.33,164.44,164.19,164.25,9520.0,153.3719,153.4746,153.2413,153.2973,9520.0
2019-01-28 09:45:00,164.31,164.5,163.73,163.83,10955.0,153.3533,153.5306,152.8119,152.9053,10955.0
2019-01-28 09:50:00,163.67,163.67,162.8,163.06,42097.0,152.7559,152.7559,151.944,152.1866,42097.0
2019-01-28 09:55:00,163.04,163.62,163.03,163.4,17205.0,152.1679,152.7093,152.1586,152.5039,17205.0
2019-01-28 10:00:00,163.51,163.69,163.3,163.51,19539.0,152.6066,152.7746,152.4106,152.6066,19539.0
2019-01-28 10:05:00,163.56,164.0,163.4,163.8,14300.0,152.6533,153.0639,152.5039,152.8773,14300.0
2019-01-28 10:10:00,163.87,163.94,163.73,163.82,10241.0,152.9426,153.0079,152.8119,152.8959,10241.0
2019-01-28 10:15:00,163.8,163.93,163.61,163.67,11732.0,152.8773,152.9986,152.6999,152.7559,11732.0
2019-01-28 10:20:00,163.7,163.94,163.59,163.72,11746.0,152.7839,153.0079,152.6813,152.8026,11746.0
2019-01-28 10:25:00,163.76,163.95,163.7,163.91,51958.0,152.8399,153.0173,152.7839,152.9799,51958.0
2019-01-28 10:30:00,163.92,164.0,163.79,163.8,9492.0,152.9893,153.0639,152.8679,152.8773,9492.0
2019-01-28 10:35:00,163.86,163.93,163.42,163.42,9358.0,152.9333,152.9986,152.5226,152.5226,9358.0
2019-01-28 10:40:00,163.42,164.1,163.42,164.09,7603.0,152.5226,153.1573,152.5226,153.1479,7603.0
2019-01-28 10:45:00,164.02,164.08,163.43,163.48,15655.0,153.0826,153.1386,152.5319,152.5786,15655.0
2019-01-28 10:50:00,163.38,163.6,163.2,163.46,13847.0,152.4853,152.6906,152.3173,152.5599,13847.0
2019-01-28 10:55:00,163.44,163.44,162.97,162.97,10982.0,152.5413,152.5413,152.1026,152.1026,10982.0
2019-01-28 11:00:00,162.93,163.07,162.62,162.63,15388.0,152.0653,152.1959,151.776,151.7853,15388.0
2019-01-28 11:05:00,162.57,162.88,162.57,162.77,13899.0,151.7293,152.0186,151.7293,151.916,13899.0
2019-01-28 11:10:00,162.77,163.18,162.62,163.14,16832.0,151.916,152.2986,151.776,152.2613,16832.0
2019-01-28 11:15:00,163.12,163.13,162.83,162.9,8656.0,152.2426,152.2519,151.972,152.0373,8656.0
2019-01-28 11:20:00,163.08,163.31,163.01,163.31,6606.0,152.2053,152.4199,152.14,152.4199,6606.0
2019-01-28 11:25:00,163.31,163.36,163.09,163.17,12312.0,152.4199,152.4666,152.2146,152.2893,12312.0
2019-01-28 11:30:00,163.24,163.45,163.14,163.27,7100.0,152.3546,152.5506,152.2613,152.3826,7100.0
2019-01-28 11:35:00,163.31,163.31,163.07,163.09,5491.0,152.4199,152.4199,152.1959,152.2146,5491.0
2019-01-28 11:40:00,163.09,163.11,162.94,163.02,4630.0,152.2146,152.2333,152.0746,152.1493,4630.0
2019-01-28 11:45:00,162.98,163.08,162.71,162.8,7362.0,152.112,152.2053,151.86,151.944,7362.0
2019-01-28 11:50:00,162.8,163.09,162.75,162.85,6736.0,151.944,152.2146,151.8973,151.9906,6736.0
2019-01-28 11:55:00,162.82,163.21,162.81,162.94,4650.0,151.9626,152.3266,151.9533,152.0746,4650.0
2019-01-28 12:00:00,162.9,163.05,162.82,163.01,6133.0,152.0373,152.1773,151.9626,152.14,6133.0
2019-01-28 12:05:00,163.0,163.15,162.94,163.08,11400.0,152.1306,152.2706,152.0746,152.2053,11400.0
2019-01-28 12:10:00,163.11,163.14,162.93,162.93,14343.0,152.2333,152.2613,152.0653,152.0653,14343.0
2019-01-28 12:15:00,162.99,163.11,162.91,162.99,12431.0,152.1213,152.2333,152.0466,152.1213,12431.0
2019-01-28 12:20:00,162.99,163.19,162.99,163.04,4295.0,152.1213,152.3079,152.1213,152.1679,4295.0
2019-01-28 12:25:00,163.05,163.25,163.05,163.13,5200.0,152.1773,152.3639,152.1773,152.2519,5200.0
2019-01-28 12:30:00,163.14,163.19,162.95,163.18,3897.0,152.2613,152.3079,152.084,152.2986,3897.0
2019-01-28 12:35:00,163.18,163.18,162.97,163.1,5402.0,152.2986,152.2986,152.1026,152.2239,5402.0
2019-01-28 12:40:00,163.15,163.31,163.1,163.13,6187.0,152.2706,152.4199,152.2239,152.2519,6187.0
2019-01-28 12:45:00,163.1,163.2,163.1,163.2,2927.0,152.2239,152.3173,152.2239,152.3173,2927.0
2019-01-28 12:50:00,163.19,163.25,163.07,163.18,3073.0,152.3079,152.3639,152.1959,152.2986,3073.0
2019-01-28 12:55:00,163.18,163.21,163.0,163.11,6306.0,152.2986,152.3266,152.1306,152.2333,6306.0
2019-01-28 13:00:00,163.06,163.28,163.04,163.25,6750.0,152.1866,152.3919,152.1679,152.3639,6750.0
2019-01-28 13:05:00,163.25,163.42,163.19,163.33,13862.0,152.3639,152.5226,152.3079,152.4386,13862.0
2019-01-28 13:10:00,163.39,163.53,163.34,163.36,9585.0,152.4946,152.6253,152.4479,152.4666,9585.0
2019-01-28 13:15:00,163.35,163.35,163.1,163.22,12102.0,152.4573,152.4573,152.2239,152.3359,12102.0
2019-01-28 13:20:00,163.18,163.28,163.09,163.15,10799.0,152.2986,152.3919,152.2146,152.2706,10799.0
2019-01-28 13:25:00,163.16,163.2,163.07,163.08,12104.0,152.2799,152.3173,152.1959,152.2053,12104.0
2019-01-28 13:30:00,163.17,163.41,163.13,163.33,11604.0,152.2893,152.5133,152.2519,152.4386,11604.0
2019-01-28 13:35:00,163.39,163.49,163.27,163.37,14807.0,152.4946,152.5879,152.3826,152.4759,14807.0
2019-01-28 13:40:00,163.37,163.39,163.31,163.31,6315.0,152.4759,152.4946,152.4199,152.4199,6315.0
2019-01-28 13:45:00,163.33,163.43,163.28,163.4,4420.0,152.4386,152.5319,152.3919,152.5039,4420.0
2019-01-28 13:50:00,163.47,163.49,163.3,163.36,3326.0,152.5693,152.5879,152.4106,152.4666,3326.0
2019-01-28 13:55:00,163.4,163.41,163.21,163.21,5617.0,152.5039,152.5133,152.3266,152.3266,5617.0
2019-01-28 14:00:00,163.28,163.34,163.09,163.13,6246.0,152.3919,152.4479,152.2146,152.2519,6246.0
2019-01-28 14:05:00,163.11,163.15,162.97,163.02,7932.0,152.2333,152.2706,152.1026,152.1493,7932.0
2019-01-28 14:10:00,163.03,163.12,162.81,162.91,9605.0,152.1586,152.2426,151.9533,152.0466,9605.0
2019-01-28 14:15:00,162.9,162.97,162.82,162.91,4873.0,152.0373,152.1026,151.9626,152.0466,4873.0
2019-01-28 14:20:00,162.96,163.02,162.82,162.84,7393.0,152.0933,152.1493,151.9626,151.9813,7393.0
2019-01-28 14:25:00,162.84,162.88,162.75,162.82,5497.0,151.9813,152.0186,151.8973,151.9626,5497.0
2019-01-28 14:30:00,162.89,162.99,162.83,162.93,7872.0,152.028,152.1213,151.972,152.0653,7872.0
2019-01-28 14:35:00,162.99,163.11,162.87,162.99,13453.0,152.1213,152.2333,152.0093,152.1213,13453.0
2019-01-28 14:40:00,162.97,163.0,162.74,162.91,6774.0,152.1026,152.1306,151.888,152.0466,6774.0
2019-01-28 14:45:00,162.91,163.15,162.87,163.13,8774.0,152.0466,152.2706,152.0093,152.2519,8774.0
2019-01-28 14:50:00,163.15,163.21,163.06,163.09,25803.0,152.2706,152.3266,152.1866,152.2146,25803.0
2019-01-28 14:55:00,163.06,163.11,163.04,163.09,10895.0,152.1866,152.2333,152.1679,152.2146,10895.0
2019-01-28 15:00:00,163.09,163.12,163.0,163.02,12668.0,152.2146,152.2426,152.1306,152.1493,12668.0
2019-01-28 15:05:00,163.03,163.05,162.88,162.92,9021.0,152.1586,152.1773,152.0186,152.056,9021.0
2019-01-28 15:10:00,162.92,163.04,162.9,163.0,10732.0,152.056,152.1679,152.0373,152.1306,10732.0
2019-01-28 15:15:00,163.03,163.04,162.87,162.98,22470.0,152.1586,152.1679,152.0093,152.112,22470.0
2019-01-28 15:20:00,163.0,163.13,162.98,163.13,15042.0,152.1306,152.2519,152.112,152.2519,15042.0
2019-01-28 15:25:00,163.07,163.13,162.99,163.03,12121.0,152.1959,152.2519,152.1213,152.1586,12121.0
2019-01-28 15:30:00,163.03,163.06,162.95,163.02,15412.0,152.1586,152.1866,152.084,152.1493,15412.0
2019-01-28 15:35:00,163.02,163.02,162.9,162.98,15203.0,152.1493,152.1493,152.0373,152.112,15203.0
2019-01-28 15:40:00,162.98,162.99,162.82,162.82,23955.0,152.112,152.1213,151.9626,151.9626,23955.0
2019-01-28 15:45:00,162.81,162.9,162.71,162.71,33361.0,151.9533,152.0373,151.86,151.86,33361.0
2019-01-28 15:50:00,162.71,162.75,161.89,161.99,127175.0,151.86,151.8973,151.0946,151.188,127175.0
2019-01-28 15:55:00,162.0,162.17,161.95,162.0,286603.0,151.1973,151.356,151.1506,151.1973,286603.0
2019-01-29 09:30:00,162.13,163.03,162.13,162.83,14141.0,151.3186,152.1586,151.3186,151.972,14141.0
2019-01-29 09:35:00,162.97,163.43,162.87,162.94,16401.0,152.1026,152.5319,152.0093,152.0746,16401.0
2019-01-29 09:40:00,162.99,162.99,162.56,162.79,6029.0,152.1213,152.1213,151.72,151.9346,6029.0
2019-01-29 09:45:00,162.79,163.14,162.51,162.54,28578.0,151.9346,152.2613,151.6733,151.7013,28578.0
2019-01-29 09:50:00,162.58,162.64,162.09,162.09,15439.0,151.7386,151.7946,151.2813,151.2813,15439.0
2019-01-29 09:55:00,162.23,162.26,161.42,162.25,31706.0,151.412,151.44,150.656,151.4306,31706.0
2019-01-29 10:00:00,161.99,162.45,161.99,162.29,11343.0,151.188,151.6173,151.188,151.468,11343.0
2019-01-29 10:05:00,162.22,162.35,161.69,161.82,17122.0,151.4026,151.524,150.908,151.0293,17122.0
2019-01-29 10:10:00,161.81,161.81,161.46,161.57,13963.0,151.02,151.02,150.6933,150.796,13963.0
2019-01-29 10:15:00,161.57,161.73,161.43,161.54,14436.0,150.796,150.9453,150.6653,150.768,14436.0
2019-01-29 10:20:00,161.61,161.88,161.47,161.78,16283.0,150.8333,151.0853,150.7026,150.992,16283.0
2019-01-29 10:25:00,161.89,162.05,161.7,161.97,17235.0,151.0946,151.244,150.9173,151.1693,17235.0
2019-01-29 10:30:00,162.03,162.16,161.94,162.06,10101.0,151.2253,151.3466,151.1413,151.2533,10101.0
2019-01-29 10:35:00,162.09,162.15,161.84,161.88,11492.0,151.2813,151.3373,151.048,151.0853,11492.0
2019-01-29 10:40:00,161.84,161.98,161.67,161.74,7608.0,151.048,151.1786,150.8893,150.9546,7608.0
2019-01-29 10:45:00,161.85,161.91,161.53,161.53,5950.0,151.0573,151.1133,150.7586,150.7586,5950.0
2019-01-29 10:50:00,161.54,161.56,161.16,161.25,12851.0,150.768,150.7866,150.4133,150.4973,12851.0
2019-01-29 10:55:00,161.2,161.2,160.79,160.99,13096.0,150.4506,150.4506,150.068,150.2547,13096.0
2019-01-29 11:00:00,160.99,161.2,160.8,161.17,14422.0,150.2547,150.4506,150.0773,150.4226,14422.0
2019-01-29 11:05:00,161.15,161.26,161.05,161.26,24946.0,150.404,150.5066,150.3106,150.5066,24946.0
2019-01-29 11:10:00,161.24,161.3,160.94,160.97,12840.0,150.488,150.544,150.208,150.236,12840.0
2019-01-29 11:15:00,160.97,161.1,160.83,161.03,16793.0,150.236,150.3573,150.1053,150.292,16793.0
2019-01-29 11:20:00,161.03,161.15,160.89,161.08,20224.0,150.292,150.404,150.1613,150.3386,20224.0
2019-01-29 11:25:00,161.02,161.25,161.0,161.07,9960.0,150.2826,150.4973,150.264,150.3293,9960.0
2019-01-29 11:30:00,161.01,161.49,161.01,161.47,6700.0,150.2733,150.7213,150.2733,150.7026,6700.0
2019-01-29 11:35:00,161.45,161.58,161.42,161.56,8550.0,150.684,150.8053,150.656,150.7866,8550.0
2019-01-29 11:40:00,161.56,161.68,161.46,161.54,10400.0,150.7866,150.8986,150.6933,150.768,10400.0
2019-01-29 11:45:00,161.59,161.75,161.55,161.75,22404.0,150.8146,150.964,150.7773,150.964,22404.0
2019-01-29 11:50:00,161.78,161.85,161.69,161.8,12981.0,150.992,151.0573,150.908,151.0106,12981.0
2019-01-29 11:55:00,161.76,161.88,161.72,161.79,12167.0,150.9733,151.0853,150.936,151.0013,12167.0
2019-01-29 12:00:00,161.75,161.92,161.75,161.92,10481.0,150.964,151.1226,150.964,151.1226,10481.0
2019-01-29 12:05:00,161.9,161.98,161.86,161.9,6751.0,151.104,151.1786,151.0666,151.104,6751.0
2019-01-29 12:10:00,161.89,162.11,161.88,162.07,6626.0,151.0946,151.3,151.0853,151.2626,6626.0
2019-01-29 12:15:00,162.07,162.24,162.04,162.09,7915.0,151.2626,151.4213,151.2346,151.2813,7915.0
2019-01-29 12:20:00,162.15,162.29,162.1,162.25,6575.0,151.3373,151.468,151.2906,151.4306,6575.0
2019-01-29 12:25:00,162.29,162.29,162.12,162.19,8502.0,151.468,151.468,151.3093,151.3746,8502.0
2019-01-29 12:30:00,162.16,162.16,161.99,161.99,6502.0,151.3466,151.3466,151.188,151.188,6502.0
2019-01-29 12:35:00,162.05,162.17,162.03,162.03,6122.0,151.244,151.356,151.2253,151.2253,6122.0
2019-01-29 12:40:00,162.07,162.15,162.04,162.11,8387.0,151.2626,151.3373,151.2346,151.3,8387.0
2019-01-29 12:45:00,162.11,162.11,161.91,161.92,8007.0,151.3,151.3,151.1133,151.1226,8007.0
2019-01-29 12:50:00,161.95,161.96,161.82,161.85,6027.0,151.1506,151.16,151.0293,151.0573,6027.0
2019-01-29 12:55:00,161.89,162.11,161.77,161.8,14392.0,151.0946,151.3,150.9826,151.0106,14392.0
2019-01-29 13:00:00,161.75,161.78,161.63,161.69,11604.0,150.964,150.992,150.852,150.908,11604.0
2019-01-29 13:05:00,161.71,161.76,161.63,161.63,4683.0,150.9266,150.9733,150.852,150.852,4683.0
2019-01-29 13:10:00,161.7,161.83,161.54,161.57,34592.0,150.9173,151.0386,150.768,150.796,34592.0
2019-01-29 13:15:00,161.55,161.79,161.51,161.75,16709.0,150.7773,151.0013,150.74,150.964,16709.0
2019-01-29 13:20:00,161.75,161.79,161.54,161.68,17929.0,150.964,151.0013,150.768,150.8986,17929.0
2019-01-29 13:25:00,161.71,161.85,161.71,161.76,16887.0,150.9266,151.0573,150.9266,150.9733,16887.0
2019-01-29 13:30:00,161.78,161.8,161.6,161.73,30964.0,150.992,151.0106,150.824,150.9453,30964.0
2019-01-29 13:35:00,161.73,161.73,161.6,161.7,11648.0,150.9453,150.9453,150.824,150.9173,11648.0
2019-01-29 13:40:00,161.7,161.85,161.65,161.85,23888.0,150.9173,151.0573,150.8706,151.0573,23888.0
2019-01-29 13:45:00,161.81,161.91,161.8,161.86,8986.0,151.02,151.1133,151.0106,151.0666,8986.0
2019-01-29 13:50:00,161.87,161.93,161.69,161.72,22837.0,151.076,151.132,150.908,150.936,22837.0
2019-01-29 13:55:00,161.77,161.95,161.73,161.74,21112.0,150.9826,151.1506,150.9453,150.9546,21112.0
2019-01-29 14:00:00,161.76,161.84,161.69,161.74,14333.0,150.9733,151.048,150.908,150.9546,14333.0
2019-01-29 14:05:00,161.71,161.81,161.62,161.74,16731.0,150.9266,151.02,150.8426,150.9546,16731.0
2019-01-29 14:10:00,161.74,161.87,161.72,161.83,10039.0,150.9546,151.076,150.936,151.0386,10039.0
2019-01-29 14:15:00,161.84,161.85,161.68,161.68,6501.0,151.048,151.0573,150.8986,150.8986,6501.0
2019-01-29 14:20:00,161.68,161.68,161.35,161.35,9754.0,150.8986,150.8986,150.5906,150.5906,9754.0
2019-01-29 14:25:00,161.31,161.31,161.14,161.17,8138.0,150.5533,150.5533,150.3946,150.4226,8138.0
2019-01-29 14:30:00,161.21,161.31,161.06,161.27,10748.0,150.46,150.5533,150.32,150.516,10748.0
2019-01-29 14:35:00,161.26,161.26,161.05,161.11,13816.0,150.5066,150.5066,150.3106,150.3666,13816.0
2019-01-29 14:40:00,161.07,161.15,160.96,161.03,14505.0,150.3293,150.404,150.2267,150.292,14505.0
2019-01-29 14:45:00,161.12,161.12,160.89,161.02,17658.0,150.376,150.376,150.1613,150.2826,17658.0
2019-01-29 14:50:00,160.99,161.14,160.99,161.08,24708.0,150.2547,150.3946,150.2547,150.3386,24708.0
2019-01-29 14:55:00,161.08,161.13,161.02,161.04,14062.0,150.3386,150.3853,150.2826,150.3013,14062.0
2019-01-29 15:00:00,161.07,161.24,160.99,161.2,16289.0,150.3293,150.488,150.2547,150.4506,16289.0
2019-01-29 15:05:00,161.23,161.23,161.01,161.16,17019.0,150.4786,150.4786,150.2733,150.4133,17019.0
2019-01-29 15:10:00,161.17,161.36,161.16,161.33,24433.0,150.4226,150.6,150.4133,150.572,24433.0
2019-01-29 15:15:00,161.33,161.47,161.31,161.34,22468.0,150.572,150.7026,150.5533,150.5813,22468.0
2019-01-29 15:20:00,161.34,161.43,161.32,161.4,22448.0,150.5813,150.6653,150.5626,150.6373,22448.0
2019-01-29 15:25:00,161.39,161.45,161.2,161.24,25390.0,150.628,150.684,150.4506,150.488,25390.0
2019-01-29 15:30:00,161.26,161.34,161.23,161.29,39825.0,150.5066,150.5813,150.4786,150.5346,39825.0
2019-01-29 15:35:00,161.31,161.36,161.18,161.23,26945.0,150.5533,150.6,150.432,150.4786,26945.0
2019-01-29 15:40:00,161.26,161.4,161.18,161.28,34364.0,150.5066,150.6373,150.432,150.5253,34364.0
2019-01-29 15:45:00,161.29,161.45,161.29,161.35,38758.0,150.5346,150.684,150.5346,150.5906,38758.0
2019-01-29 15:50:00,161.36,161.42,161.19,161.41,46453.0,150.6,150.656,150.4413,150.6466,46453.0
2019-01-29 15:55:00,161.41,161.42,160.84,161.1,156172.0,150.6466,150.656,150.1147,150.3573,156172.0
2019-01-30 09:30:00,176.01,180.6,175.1,177.25,405228.0,164.2731,168.557,163.4237,165.4304,405228.0
2019-01-30 09:35:00,177.25,178.61,176.57,177.94,141535.0,165.4304,166.6997,164.7957,166.0744,141535.0
2019-01-30 09:40:00,178.23,178.96,176.69,177.01,163599.0,166.345,167.0264,164.9077,165.2064,163599.0
2019-01-30 09:45:00,176.97,177.91,176.14,176.89,146795.0,165.1691,166.0464,164.3944,165.0944,146795.0
2019-01-30 09:50:00,177.04,177.88,176.72,177.51,147343.0,165.2344,166.0184,164.9357,165.673,147343.0
2019-01-30 09:55:00,177.65,177.66,174.79,175.84,131597.0,165.8037,165.813,163.1344,164.1144,131597.0
2019-01-30 10:00:00,175.85,177.04,175.42,175.97,120334.0,164.1237,165.2344,163.7224,164.2357,120334.0
2019-01-30 10:05:00,175.97,176.56,175.21,175.83,66401.0,164.2357,164.7864,163.5264,164.1051,66401.0
2019-01-30 10:10:00,175.92,176.15,175.16,175.17,80674.0,164.1891,164.4037,163.4797,163.4891,80674.0
2019-01-30 10:15:00,175.19,176.37,175.07,175.96,63976.0,163.5077,164.6091,163.3957,164.2264,63976.0
2019-01-30 10:20:00,176.02,176.96,175.9,176.89,71613.0,164.2824,165.1597,164.1704,165.0944,71613.0
2019-01-30 10:25:00,176.88,177.7,176.69,177.64,62313.0,165.0851,165.8504,164.9077,165.7944,62313.0
2019-01-30 10:30:00,177.73,177.95,176.62,177.01,47304.0,165.8784,166.0837,164.8424,165.2064,47304.0
2019-01-30 10:35:00,176.94,177.33,176.12,176.72,52175.0,165.1411,165.505,164.3757,164.9357,52175.0
2019-01-30 10:40:00,176.68,177.37,176.51,176.99,70281.0,164.8984,165.5424,164.7397,165.1877,70281.0
2019-01-30 10:45:00,176.97,177.59,176.69,176.74,48532.0,165.1691,165.7477,164.9077,164.9544,48532.0
2019-01-30 10:50:00,176.72,177.56,176.72,177.49,26957.0,164.9357,165.7197,164.9357,165.6544,26957.0
2019-01-30 10:55:00,177.38,177.74,177.23,177.47,38614.0,165.5517,165.8877,165.4117,165.6357,38614.0
2019-01-30 11:00:00,177.6,178.49,177.52,178.09,61295.0,165.757,166.5877,165.6824,166.2144,61295.0
2019-01-30 11:05:00,178.02,178.09,177.56,178.09,70341.0,166.149,166.2144,165.7197,166.2144,70341.0
2019-01-30 11:10:00,178.08,178.69,178.08,178.69,31622.0,166.205,166.7744,166.205,166.7744,31622.0
2019-01-30 11:15:00,178.69,179.1,178.07,178.35,28961.0,166.7744,167.157,166.1957,166.457,28961.0
2019-01-30 11:20:00,178.36,178.91,178.26,178.68,28118.0,166.4664,166.9797,166.373,166.765,28118.0
2019-01-30 11:25:00,178.74,178.74,177.91,178.29,29497.0,166.821,166.821,166.0464,166.401,29497.0
2019-01-30 11:30:00,178.23,178.63,177.89,178.32,71040.0,166.345,166.7184,166.0277,166.429,71040.0
2019-01-30 11:35:00,178.29,178.68,178.02,178.02,41302.0,166.401,166.765,166.149,166.149,41302.0
2019-01-30 11:40:00,178.01,178.6,178.01,178.36,31577.0,166.1397,166.6904,166.1397,166.4664,31577.0
2019-01-30 11:45:00,178.41,178.79,178.25,178.54,41515.0,166.513,166.8677,166.3637,166.6344,41515.0
2019-01-30 11:50:00,178.57,178.67,178.29,178.47,28518.0,166.6624,166.7557,166.401,166.569,28518.0
2019-01-30 11:55:00,178.51,179.4,178.24,179.14,52148.0,166.6064,167.437,166.3544,167.1943,52148.0
2019-01-30 12:00:00,179.14,179.62,179.08,179.6,26749.0,167.1943,167.6423,167.1383,167.6237,26749.0
2019-01-30 12:05:00,179.58,179.82,179.05,179.09,40891.0,167.605,167.829,167.1103,167.1477,40891.0
2019-01-30 12:10:00,179.13,179.43,179.13,179.38,14716.0,167.185,167.465,167.185,167.4183,14716.0
2019-01-30 12:15:00,179.44,179.45,178.51,179.07,37621.0,167.4743,167.4837,166.6064,167.129,37621.0
2019-01-30 12:20:00,179.22,179.36,178.51,178.52,27468.0,167.269,167.3997,166.6064,166.6157,27468.0
2019-01-30 12:25:00,178.51,178.74,178.02,178.53,25963.0,166.6064,166.821,166.149,166.625,25963.0
2019-01-30 12:30:00,178.58,178.64,178.26,178.44,10157.0,166.6717,166.7277,166.373,166.541,10157.0
2019-01-30 12:35:00,178.4,178.64,178.27,178.43,15345.0,166.5037,166.7277,166.3824,166.5317,15345.0
2019-01-30 12:40:00,178.41,178.68,178.27,178.51,18707.0,166.513,166.765,166.3824,166.6064,18707.0
2019-01-30 12:45:00,178.48,178.6,178.3,178.34,11519.0,166.5784,166.6904,166.4104,166.4477,11519.0
2019-01-30 12:50:00,178.38,178.61,178.34,178.61,10831.0,166.485,166.6997,166.4477,166.6997,10831.0
2019-01-30 12:55:00,178.6,178.79,178.43,178.74,17418.0,166.6904,166.8677,166.5317,166.821,17418.0
2019-01-30 13:00:00,178.76,178.95,178.65,178.94,21599.0,166.8397,167.017,166.737,167.0077,21599.0
2019-01-30 13:05:00,178.94,179.0,178.44,178.45,14839.0,167.0077,167.0637,166.541,166.5504,14839.0
2019-01-30 13:10:00,178.45,178.76,178.45,178.61,8000.0,166.5504,166.8397,166.5504,166.6997,8000.0
2019-01-30 13:15:00,178.61,178.75,178.27,178.33,20543.0,166.6997,166.8304,166.3824,166.4384,20543.0
2019-01-30 13:20:00,178.27,178.59,178.23,178.56,21934.0,166.3824,166.681,166.345,166.653,21934.0
2019-01-30 13:25:00,178.55,178.64,178.34,178.48,17022.0,166.6437,166.7277,166.4477,166.5784,17022.0
2019-01-30 13:30:00,178.48,178.64,178.48,178.59,20560.0,166.5784,166.7277,166.5784,166.681,20560.0
2019-01-30 13:35:00,178.57,178.82,178.43,178.74,10893.0,166.6624,166.8957,166.5317,166.821,10893.0
2019-01-30 13:40:00,178.77,178.77,178.53,178.7,20693.0,166.849,166.849,166.625,166.7837,20693.0
2019-01-30 13:45:00,178.68,178.89,178.41,178.49,24697.0,166.765,166.961,166.513,166.5877,24697.0
2019-01-30 13:50:00,178.49,178.91,178.44,178.56,17086.0,166.5877,166.9797,166.541,166.653,17086.0
2019-01-30 13:55:00,178.54,178.73,178.17,178.52,57670.0,166.6344,166.8117,166.289,166.6157,57670.0
2019-01-30 14:00:00,178.52,179.44,178.39,179.2,44124.0,166.6157,167.4743,166.4944,167.2503,44124.0
2019-01-30 14:05:00,179.17,179.32,178.93,179.25,48647.0,167.2223,167.3623,166.9984,167.297,48647.0
2019-01-30 14:10:00,179.31,179.89,179.16,179.89,61862.0,167.353,167.8943,167.213,167.8943,61862.0
2019-01-30 14:15:00,179.81,179.97,179.59,179.87,27489.0,167.8197,167.969,167.6143,167.8757,27489.0
2019-01-30 14:20:00,179.92,180.44,179.82,180.05,48657.0,167.9223,168.4077,167.829,168.0437,48657.0
2019-01-30 14:25:00,180.0,180.15,179.75,179.84,30397.0,167.997,168.137,167.7637,167.8477,30397.0
2019-01-30 14:30:00,179.74,180.06,179.54,179.98,29516.0,167.7543,168.053,167.5677,167.9783,29516.0
2019-01-30 14:35:00,179.94,180.1,179.43,179.61,36404.0,167.941,168.0903,167.465,167.633,36404.0
2019-01-30 14:40:00,179.66,179.84,179.52,179.8,20421.0,167.6797,167.8477,167.549,167.8103,20421.0
2019-01-30 14:45:00,179.8,180.3,179.78,180.23,23367.0,167.8103,168.277,167.7917,168.2117,23367.0
2019-01-30 14:50:00,180.23,180.94,180.11,180.67,61979.0,168.2117,168.8743,168.0997,168.6223,61979.0
2019-01-30 14:55:00,180.59,181.18,180.46,180.55,73860.0,168.5477,169.0983,168.4263,168.5103,73860.0
2019-01-30 15:00:00,180.53,180.56,180.03,180.09,46063.0,168.4917,168.5197,168.025,168.081,46063.0
2019-01-30 15:05:00,180.11,180.21,179.75,179.76,26228.0,168.0997,168.193,167.7637,167.773,26228.0
2019-01-30 15:10:00,179.73,179.79,179.27,179.46,36782.0,167.745,167.801,167.3157,167.493,36782.0
2019-01-30 15:15:00,179.44,179.46,178.83,179.14,67412.0,167.4743,167.493,166.905,167.1943,67412.0
2019-01-30 15:20:00,179.12,179.33,178.86,178.92,61752.0,167.1757,167.3717,166.933,166.989,61752.0
2019-01-30 15:25:00,178.94,179.05,178.58,178.76,67192.0,167.0077,167.1103,166.6717,166.8397,67192.0
2019-01-30 15:30:00,178.75,178.97,178.58,178.79,66456.0,166.8304,167.0357,166.6717,166.8677,66456.0
2019-01-30 15:35:00,178.83,179.32,178.71,179.26,99781.0,166.905,167.3623,166.793,167.3063,99781.0
2019-01-30 15:40:00,179.3,179.93,179.19,179.82,100164.0,167.3437,167.9317,167.241,167.829,100164.0
2019-01-30 15:45:00,179.82,180.19,179.5,179.53,125859.0,167.829,168.1743,167.5303,167.5583,125859.0
2019-01-30 15:50:00,179.5,179.64,178.99,179.28,123963.0,167.5303,167.661,167.0544,167.325,123963.0
2019-01-30 15:55:00,179.33,179.68,179.3,179.4,199744.0,167.3717,167.6983,167.3437,167.437,199744.0
2019-01-31 09:30:00,178.34,178.56,177.01,178.32,59193.0,166.4477,166.653,165.2064,166.429,59193.0
2019-01-31 09:35:00,178.31,178.56,177.08,177.63,35116.0,166.4197,166.653,165.2717,165.785,35116.0
2019-01-31 09:40:00,177.5,178.1,177.29,177.4,42360.0,165.6637,166.2237,165.4677,165.5704,42360.0
2019-01-31 09:45:00,177.44,177.65,177.11,177.17,26708.0,165.6077,165.8037,165.2997,165.3557,26708.0
2019-01-31 09:50:00,177.24,177.29,176.85,177.1,49536.0,165.421,165.4677,165.0571,165.2904,49536.0
2019-01-31 09:55:00,177.22,177.42,176.99,177.41,14056.0,165.4024,165.589,165.1877,165.5797,14056.0
2019-01-31 10:00:00,177.34,177.82,177.26,177.78,46286.0,165.5144,165.9624,165.4397,165.925,46286.0
2019-01-31 10:05:00,177.81,177.83,177.39,177.7,23415.0,165.953,165.9717,165.561,165.8504,23415.0
2019-01-31 10:10:00,177.69,177.69,177.26,177.5,26506.0,165.841,165.841,165.4397,165.6637,26506.0
2019-01-31 10:15:00,177.47,177.63,177.41,177.58,37367.0,165.6357,165.785,165.5797,165.7384,37367.0
2019-01-31 10:20:00,177.61,178.47,177.54,178.39,23149.0,165.7664,166.569,165.701,166.4944,23149.0
2019-01-31 10:25:00,178.44,178.5,178.13,178.23,19629.0,166.541,166.597,166.2517,166.345,19629.0
2019-01-31 10:30:00,178.31,178.44,177.86,177.89,27001.0,166.4197,166.541,165.9997,166.0277,27001.0
2019-01-31 10:35:00,177.9,178.18,177.83,178.18,21901.0,166.037,166.2984,165.9717,166.2984,21901.0
2019-01-31 10:40:00,178.23,178.5,178.11,178.17,15374.0,166.345,166.597,166.233,166.289,15374.0
2019-01-31 10:45:00,178.13,178.14,177.75,177.82,27961.0,166.2517,166.261,165.897,165.9624,27961.0
2019-01-31 10:50:00,177.91,177.95,177.7,177.74,10989.0,166.0464,166.0837,165.8504,165.8877,10989.0
2019-01-31 10:55:00,177.73,177.89,177.45,177.82,25565.0,165.8784,166.0277,165.617,165.9624,25565.0
2019-01-31 11:00:00,177.72,178.47,177.71,178.35,13184.0,165.869,166.569,165.8597,166.457,13184.0
2019-01-31 11:05:00,178.29,178.42,178.16,178.36,9884.0,166.401,166.5224,166.2797,166.4664,9884.0
2019-01-31 11:10:00,178.31,178.46,178.16,178.42,11906.0,166.4197,166.5597,166.2797,166.5224,11906.0
2019-01-31 11:15:00,178.42,178.42,178.03,178.21,12438.0,166.5224,166.5224,166.1584,166.3264,12438.0
2019-01-31 11:20:00,178.24,178.49,178.24,178.35,13385.0,166.3544,166.5877,166.3544,166.457,13385.0
2019-01-31 11:25:00,178.42,178.53,178.3,178.3,16164.0,166.5224,166.625,166.4104,166.4104,16164.0
2019-01-31 11:30:00,178.28,178.44,178.15,178.28,12973.0,166.3917,166.541,166.2704,166.3917,12973.0
2019-01-31 11:35:00,178.25,178.5,178.23,178.4,29422.0,166.3637,166.597,166.345,166.5037,29422.0
2019-01-31 11:40:00,178.46,178.88,178.4,178.7,24668.0,166.5597,166.9517,166.5037,166.7837,24668.0
2019-01-31 11:45:00,178.68,178.87,178.62,178.87,18848.0,166.765,166.9424,166.709,166.9424,18848.0
2019-01-31 11:50:00,178.83,179.35,178.83,179.3,29102.0,166.905,167.3903,166.905,167.3437,29102.0
2019-01-31 11:55:00,179.3,179.48,179.19,179.39,21060.0,167.3437,167.5117,167.241,167.4277,21060.0
2019-01-31 12:00:00,179.36,179.36,178.68,178.69,12981.0,167.3997,167.3997,166.765,166.7744,12981.0
2019-01-31 12:05:00,178.71,178.87,178.56,178.77,23818.0,166.793,166.9424,166.653,166.849,23818.0
2019-01-31 12:10:00,178.72,178.77,178.5,178.68,80163.0,166.8024,166.849,166.597,166.765,80163.0
2019-01-31 12:15:00,178.67,178.68,178.53,178.62,13941.0,166.7557,166.765,166.625,166.709,13941.0
2019-01-31 12:20:00,178.67,178.75,178.6,178.72,12233.0,166.7557,166.8304,166.6904,166.8024,12233.0
2019-01-31 12:25:00,178.68,178.7,178.4,178.43,11193.0,166.765,166.7837,166.5037,166.5317,11193.0
2019-01-31 12:30:00,178.39,178.45,178.31,178.42,6415.0,166.4944,166.5504,166.4197,166.5224,6415.0
2019-01-31 12:35:00,178.4,178.46,178.22,178.3,10574.0,166.5037,166.5597,166.3357,166.4104,10574.0
2019-01-31 12:40:00,178.33,178.33,177.7,177.7,12879.0,166.4384,166.4384,165.8504,165.8504,12879.0
2019-01-31 12:45:00,177.74,178.17,177.74,178.16,7600.0,165.8877,166.289,165.8877,166.2797,7600.0
2019-01-31 12:50:00,178.15,178.17,177.94,178.17,7865.0,166.2704,166.289,166.0744,166.289,7865.0
2019-01-31 12:55:00,178.09,178.24,178.03,178.08,12688.0,166.2144,166.3544,166.1584,166.205,12688.0
2019-01-31 13:00:00,178.06,178.14,177.92,178.09,10436.0,166.1864,166.261,166.0557,166.2144,10436.0
2019-01-31 13:05:00,178.11,178.32,178.1,178.17,8204.0,166.233,166.429,166.2237,166.289,8204.0
2019-01-31 13:10:00,178.14,178.26,178.07,178.15,7767.0,166.261,166.373,166.1957,166.2704,7767.0
2019-01-31 13:15:00,178.23,178.29,178.12,178.12,6400.0,166.345,166.401,166.2424,166.2424,6400.0
2019-01-31 13:20:00,178.08,178.2,177.99,178.02,12417.0,166.205,166.317,166.121,166.149,12417.0
2019-01-31 13:25:00,178.02,178.1,177.91,177.91,7045.0,166.149,166.2237,166.0464,166.0464,7045.0
2019-01-31 13:30:00,177.91,178.03,177.86,177.99,9312.0,166.0464,166.1584,165.9997,166.121,9312.0
2019-01-31 13:35:00,178.02,178.16,178.0,178.1,11672.0,166.149,166.2797,166.1304,166.2237,11672.0
2019-01-31 13:40:00,178.12,178.12,177.95,178.05,8649.0,166.2424,166.2424,166.0837,166.177,8649.0
2019-01-31 13:45:00,178.03,178.04,177.84,177.89,7572.0,166.1584,166.1677,165.981,166.0277,7572.0
2019-01-31 13:50:00,177.85,178.17,177.85,178.13,12261.0,165.9904,166.289,165.9904,166.2517,12261.0
2019-01-31 13:55:00,178.09,178.47,178.08,178.44,12464.0,166.2144,166.569,166.205,166.541,12464.0
2019-01-31 14:00:00,178.38,178.72,178.36,178.72,13099.0,166.485,166.8024,166.4664,166.8024,13099.0
2019-01-31 14:05:00,178.72,178.98,178.43,178.88,23705.0,166.8024,167.045,166.5317,166.9517,23705.0
2019-01-31 14:10:00,178.83,178.83,178.64,178.64,13565.0,166.905,166.905,166.7277,166.7277,13565.0
2019-01-31 14:15:00,178.69,178.69,178.46,178.59,11637.0,166.7744,166.7744,166.5597,166.681,11637.0
2019-01-31 14:20:00,178.51,178.64,178.33,178.37,12995.0,166.6064,166.7277,166.4384,166.4757,12995.0
2019-01-31 14:25:00,178.39,178.39,178.23,178.23,8331.0,166.4944,166.4944,166.345,166.345,8331.0
2019-01-31 14:30:00,178.29,178.34,178.09,178.1,13172.0,166.401,166.4477,166.2144,166.2237,13172.0
2019-01-31 14:35:00,178.1,178.16,178.03,178.06,9574.0,166.2237,166.2797,166.1584,166.1864,9574.0
2019-01-31 14:40:00,178.02,178.08,177.99,178.02,13365.0,166.149,166.205,166.121,166.149,13365.0
2019-01-31 14:45:00,178.01,178.25,177.98,178.2,12544.0,166.1397,166.3637,166.1117,166.317,12544.0
2019-01-31 14:50:00,178.14,178.23,178.09,178.21,14642.0,166.261,166.345,166.2144,166.3264,14642.0
2019-01-31 14:55:00,178.22,178.37,178.17,178.35,9341.0,166.3357,166.4757,166.289,166.457,9341.0
2019-01-31 15:00:00,178.34,178.34,178.08,178.09,13173.0,166.4477,166.4477,166.205,166.2144,13173.0
2019-01-31 15:05:00,178.06,178.13,177.95,178.09,15652.0,166.1864,166.2517,166.0837,166.2144,15652.0
2019-01-31 15:10:00,178.08,178.08,177.69,177.89,25415.0,166.205,166.205,165.841,166.0277,25415.0
2019-01-31 15:15:00,177.87,178.06,177.79,178.0,18377.0,166.009,166.1864,165.9344,166.1304,18377.0
2019-01-31 15:20:00,178.01,178.31,177.96,178.31,13493.0,166.1397,166.4197,166.093,166.4197,13493.0
2019-01-31 15:25:00,178.3,178.4,178.21,178.22,14201.0,166.4104,166.5037,166.3264,166.3357,14201.0
2019-01-31 15:30:00,178.26,178.39,178.08,178.1,32577.0,166.373,166.4944,166.205,166.2237,32577.0
2019-01-31 15:35:00,178.09,178.14,177.97,178.06,26924.0,166.2144,166.261,166.1024,166.1864,26924.0
2019-01-31 15:40:00,178.03,178.05,177.9,178.02,52658.0,166.1584,166.177,166.037,166.149,52658.0
2019-01-31 15:45:00,178.03,178.25,177.99,178.24,69422.0,166.1584,166.3637,166.121,166.3544,69422.0
2019-01-31 15:50:00,178.24,178.35,177.99,178.06,115805.0,166.3544,166.457,166.121,166.1864,115805.0
2019-01-31 15:55:00,178.07,178.16,177.51,177.61,254265.0,166.1957,166.2797,165.673,165.7664,254265.0
2019-02-01 09:30:00,177.89,178.97,176.92,178.97,28540.0,166.0277,167.0357,165.1224,167.0357,28540.0
2019-02-01 09:35:00,178.96,178.99,177.6,177.85,12480.0,167.0264,167.0544,165.757,165.9904,12480.0
2019-02-01 09:40:00,177.76,178.24,177.76,177.8,14542.0,165.9064,166.3544,165.9064,165.9437,14542.0
2019-02-01 09:45:00,177.93,178.0,176.99,176.99,11204.0,166.065,166.1304,165.1877,165.1877,11204.0
2019-02-01 09:50:00,177.0,177.13,176.85,177.13,14083.0,165.1971,165.3184,165.0571,165.3184,14083.0
2019-02-01 09:55:00,177.13,177.13,176.47,176.7,28708.0,165.3184,165.3184,164.7024,164.9171,28708.0
2019-02-01 10:00:00,176.76,177.46,176.65,177.37,34152.0,164.9731,165.6264,164.8704,165.5424,34152.0
2019-02-01 10:05:00,177.44,177.87,177.36,177.39,5464.0,165.6077,166.009,165.533,165.561,5464.0
2019-02-01 10:10:00,177.4,177.59,177.36,177.4,7371.0,165.5704,165.7477,165.533,165.5704,7371.0
2019-02-01 10:15:00,177.35,177.6,177.33,177.46,8219.0,165.5237,165.757,165.505,165.6264,8219.0
2019-02-01 10:20:00,177.47,177.78,177.47,177.72,4531.0,165.6357,165.925,165.6357,165.869,4531.0
2019-02-01 10:25:00,177.73,177.98,177.73,177.81,10500.0,165.8784,166.1117,165.8784,165.953,10500.0
2019-02-01 10:30:00,177.77,177.77,177.26,177.39,9400.0,165.9157,165.9157,165.4397,165.561,9400.0
2019-02-01 10:35:00,177.36,177.56,177.34,177.46,9037.0,165.533,165.7197,165.5144,165.6264,9037.0
2019-02-01 10:40:00,177.43,177.67,177.37,177.49,24417.0,165.5984,165.8224,165.5424,165.6544,24417.0
2019-02-01 10:45:00,177.5,177.56,177.35,177.46,13675.0,165.6637,165.7197,165.5237,165.6264,13675.0
2019-02-01 10:50:00,177.51,177.67,177.28,177.34,21717.0,165.673,165.8224,165.4584,165.5144,21717.0
2019-02-01 10:55:00,177.36,177.51,177.3,177.46,25161.0,165.533,165.673,165.477,165.6264,25161.0
2019-02-01 11:00:00,177.46,177.59,177.26,177.56,45111.0,165.6264,165.7477,165.4397,165.7197,45111.0
2019-02-01 11:05:00,177.49,177.74,177.45,177.47,10936.0,165.6544,165.8877,165.617,165.6357,10936.0
2019-02-01 11:10:00,177.43,178.2,177.43,178.2,12584.0,165.5984,166.317,165.5984,166.317,12584.0
2019-02-01 11:15:00,178.19,178.2,177.69,177.69,7520.0,166.3077,166.317,165.841,165.841,7520.0
2019-02-01 11:20:00,177.74,178.03,177.73,178.03,8111.0,165.8877,166.1584,165.8784,166.1584,8111.0
2019-02-01 11:25:00,178.03,178.19,178.0,178.09,11073.0,166.1584,166.3077,166.1304,166.2144,11073.0
2019-02-01 11:30:00,178.04,178.23,177.99,178.15,10253.0,166.1677,166.345,166.121,166.2704,10253.0
2019-02-01 11:35:00,178.15,178.15,177.97,177.97,7198.0,166.2704,166.2704,166.1024,166.1024,7198.0
2019-02-01 11:40:00,178.02,178.23,178.0,178.18,10150.0,166.149,166.345,166.1304,166.2984,10150.0
2019-02-01 11:45:00,178.19,178.49,178.19,178.49,9936.0,166.3077,166.5877,166.3077,166.5877,9936.0
2019-02-01 11:50:00,178.5,178.68,178.42,178.68,9006.0,166.597,166.765,166.5224,166.765,9006.0
2019-02-01 11:55:00,178.66,178.85,178.63,178.67,9900.0,166.7464,166.9237,166.7184,166.7557,9900.0
2019-02-01 12:00:00,178.63,178.64,178.4,178.44,24539.0,166.7184,166.7277,166.5037,166.541,24539.0
2019-02-01 12:05:00,178.42,178.51,178.37,178.45,25789.0,166.5224,166.6064,166.4757,166.5504,25789.0
2019-02-01 12:10:00,178.49,178.6,178.36,178.37,9960.0,166.5877,166.6904,166.4664,166.4757,9960.0
2019-02-01 12:15:00,178.31,178.31,177.9,177.93,35804.0,166.4197,166.4197,166.037,166.065,35804.0
2019-02-01 12:20:00,177.89,178.01,177.85,177.98,16030.0,166.0277,166.1397,165.9904,166.1117,16030.0
2019-02-01 12:25:00,177.93,178.02,177.87,177.9,19707.0,166.065,166.149,166.009,166.037,19707.0
2019-02-01 12:30:00,177.85,177.96,177.75,177.92,9206.0,165.9904,166.093,165.897,166.0557,9206.0
2019-02-01 12:35:00,177.88,178.05,177.88,177.91,10856.0,166.0184,166.177,166.0184,166.0464,10856.0
2019-02-01 12:40:00,177.9,178.16,177.88,178.16,10906.0,166.037,166.2797,166.0184,166.2797,10906.0
2019-02-01 12:45:00,178.11,178.4,178.09,178.3,8228.0,166.233,166.5037,166.2144,166.4104,8228.0
2019-02-01 12:50:00,178.31,178.33,178.07,178.09,3890.0,166.4197,166.4384,166.1957,166.2144,3890.0
2019-02-01 12:55:00,178.06,178.25,178.06,178.14,4200.0,166.1864,166.3637,166.1864,166.261,4200.0
2019-02-01 13:00:00,178.12,178.12,177.93,177.99,5710.0,166.2424,166.2424,166.065,166.121,5710.0
2019-02-01 13:05:00,177.99,178.23,177.94,178.14,8299.0,166.121,166.345,166.0744,166.261,8299.0
2019-02-01 13:10:00,178.07,178.14,177.95,178.0,6508.0,166.1957,166.261,166.0837,166.1304,6508.0
2019-02-01 13:15:00,177.98,178.08,177.9,177.95,19052.0,166.1117,166.205,166.037,166.0837,19052.0
2019-02-01 13:20:00,177.91,177.99,177.82,177.83,18969.0,166.0464,166.121,165.9624,165.9717,18969.0
2019-02-01 13:25:00,177.85,177.98,177.85,177.97,6313.0,165.9904,166.1117,165.9904,166.1024,6313.0
2019-02-01 13:30:00,178.0,178.01,177.9,177.94,9995.0,166.1304,166.1397,166.037,166.0744,9995.0
2019-02-01 13:35:00,177.97,178.01,177.94,178.0,4200.0,166.1024,166.1397,166.0744,166.1304,4200.0
2019-02-01 13:40:00,178.03,178.03,177.83,177.83,13970.0,166.1584,166.1584,165.9717,165.9717,13970.0
2019-02-01 13:45:00,177.83,177.83,177.56,177.68,12266.0,165.9717,165.9717,165.7197,165.8317,12266.0
2019-02-01 13:50:00,177.64,177.64,177.44,177.53,4586.0,165.7944,165.7944,165.6077,165.6917,4586.0
2019-02-01 13:55:00,177.59,177.7,177.55,177.7,3824.0,165.7477,165.8504,165.7104,165.8504,3824.0
2019-02-01 14:00:00,177.67,177.67,177.15,177.17,9944.0,165.8224,165.8224,165.337,165.3557,9944.0
2019-02-01 14:05:00,177.17,177.3,177.11,177.11,9845.0,165.3557,165.477,165.2997,165.2997,9845.0
2019-02-01 14:10:00,177.13,177.3,177.01,177.19,7500.0,165.3184,165.477,165.2064,165.3744,7500.0
2019-02-01 14:15:00,177.19,177.23,177.02,177.09,12418.0,165.3744,165.4117,165.2157,165.281,12418.0
2019-02-01 14:20:00,177.05,177.17,176.99,177.01,7034.0,165.2437,165.3557,165.1877,165.2064,7034.0
2019-02-01 14:25:00,176.98,177.09,176.96,177.03,3504.0,165.1784,165.281,165.1597,165.225,3504.0
2019-02-01 14:30:00,177.08,177.34,177.08,177.27,6157.0,165.2717,165.5144,165.2717,165.449,6157.0
2019-02-01 14:35:00,177.22,177.41,177.22,177.33,5250.0,165.4024,165.5797,165.4024,165.505,5250.0
2019-02-01 14:40:00,177.32,177.52,177.31,177.47,13801.0,165.4957,165.6824,165.4864,165.6357,13801.0
2019-02-01 14:45:00,177.5,177.68,177.37,177.46,10770.0,165.6637,165.8317,165.5424,165.6264,10770.0
2019-02-01 14:50:00,177.44,177.46,177.11,177.13,11222.0,165.6077,165.6264,165.2997,165.3184,11222.0
2019-02-01 14:55:00,177.14,177.33,177.11,177.25,6261.0,165.3277,165.505,165.2997,165.4304,6261.0
2019-02-01 15:00:00,177.22,177.29,177.08,177.28,10378.0,165.4024,165.4677,165.2717,165.4584,10378.0
2019-02-01 15:05:00,177.28,177.33,177.17,177.22,9448.0,165.4584,165.505,165.3557,165.4024,9448.0
2019-02-01 15:10:00,177.24,177.41,177.16,177.39,9581.0,165.421,165.5797,165.3464,165.561,9581.0
2019-02-01 15:15:00,177.41,177.64,177.4,177.47,11510.0,165.5797,165.7944,165.5704,165.6357,11510.0
2019-02-01 15:20:00,177.47,177.58,177.45,177.55,6714.0,165.6357,165.7384,165.617,165.7104,6714.0
2019-02-01 15:25:00,177.52,177.52,177.25,177.38,22369.0,165.6824,165.6824,165.4304,165.5517,22369.0
2019-02-01 15:30:00,177.4,177.4,177.21,177.28,23020.0,165.5704,165.5704,165.393,165.4584,23020.0
2019-02-01 15:35:00,177.28,177.43,177.24,177.39,34466.0,165.4584,165.5984,165.421,165.561,34466.0
2019-02-01 15:40:00,177.33,177.41,177.19,177.27,17029.0,165.505,165.5797,165.3744,165.449,17029.0
2019-02-01 15:45:00,177.28,177.28,177.05,177.05,20516.0,165.4584,165.4584,165.2437,165.2437,20516.0
2019-02-01 15:50:00,177.07,177.17,177.0,177.01,29847.0,165.2624,165.3557,165.1971,165.2064,29847.0
2019-02-01 15:55:00,176.97,177.43,176.94,177.31,109723.0,165.1691,165.5984,165.1411,165.4864,109723.0
2019-02-04 09:30:00,176.98,177.72,176.87,176.91,16162.0,165.1784,165.869,165.0757,165.1131,16162.0
2019-02-04 09:35:00,177.15,177.15,176.59,176.84,8970.0,165.337,165.337,164.8144,165.0477,8970.0
2019-02-04 09:40:00,176.74,176.81,176.22,176.22,6962.0,164.9544,165.0197,164.4691,164.4691,6962.0
2019-02-04 09:45:00,176.42,176.77,176.1,176.77,23404.0,164.6557,164.9824,164.3571,164.9824,23404.0
2019-02-04 09:50:00,176.78,176.98,176.45,176.91,14018.0,164.9917,165.1784,164.6837,165.1131,14018.0
2019-02-04 09:55:00,176.81,176.84,176.36,176.43,11728.0,165.0197,165.0477,164.5997,164.6651,11728.0
2019-02-04 10:00:00,176.44,176.47,175.82,175.9,20936.0,164.6744,164.7024,164.0957,164.1704,20936.0
2019-02-04 10:05:00,175.97,176.15,175.75,175.98,14826.0,164.2357,164.4037,164.0304,164.2451,14826.0
2019-02-04 10:10:00,175.98,176.27,175.74,176.19,24051.0,164.2451,164.5157,164.0211,164.4411,24051.0
2019-02-04 10:15:00,176.27,176.36,176.11,176.25,5676.0,164.5157,164.5997,164.3664,164.4971,5676.0
2019-02-04 10:20:00,176.17,176.27,175.93,175.93,2103.0,164.4224,164.5157,164.1984,164.1984,2103.0
2019-02-04 10:25:00,176.04,176.16,175.99,176.04,3389.0,164.3011,164.4131,164.2544,164.3011,3389.0
2019-02-04 10:30:00,176.14,176.19,176.0,176.0,7215.0,164.3944,164.4411,164.2637,164.2637,7215.0
2019-02-04 10:35:00,176.0,176.09,175.81,175.81,3362.0,164.2637,164.3477,164.0864,164.0864,3362.0
2019-02-04 10:40:00,175.81,176.0,175.79,176.0,4311.0,164.0864,164.2637,164.0677,164.2637,4311.0
2019-02-04 10:45:00,176.12,176.25,175.98,176.25,6648.0,164.3757,164.4971,164.2451,164.4971,6648.0
2019-02-04 10:50:00,176.22,176.52,176.22,176.52,10096.0,164.4691,164.7491,164.4691,164.7491,10096.0
2019-02-04 10:55:00,176.46,176.57,176.4,176.47,11481.0,164.6931,164.7957,164.6371,164.7024,11481.0
2019-02-04 11:00:00,176.47,176.74,176.46,176.66,6855.0,164.7024,164.9544,164.6931,164.8797,6855.0
2019-02-04 11:05:00,176.62,176.77,176.55,176.75,9073.0,164.8424,164.9824,164.7771,164.9637,9073.0
2019-02-04 11:10:00,176.81,176.89,176.73,176.77,8058.0,165.0197,165.0944,164.9451,164.9824,8058.0
2019-02-04 11:15:00,176.71,176.9,176.67,176.9,6544.0,164.9264,165.1037,164.8891,165.1037,6544.0
2019-02-04 11:20:00,176.87,176.88,176.76,176.87,6644.0,165.0757,165.0851,164.9731,165.0757,6644.0
2019-02-04 11:25:00,176.87,176.97,176.82,176.91,7127.0,165.0757,165.1691,165.0291,165.1131,7127.0
2019-02-04 11:30:00,176.99,177.21,176.9,177.21,13727.0,165.1877,165.393,165.1037,165.393,13727.0
2019-02-04 11:35:00,177.2,177.22,176.76,176.82,8361.0,165.3837,165.4024,164.9731,165.0291,8361.0
2019-02-04 11:40:00,176.86,177.0,176.68,176.76,7305.0,165.0664,165.1971,164.8984,164.9731,7305.0
2019-02-04 11:45:00,176.74,176.85,176.63,176.76,6500.0,164.9544,165.0571,164.8517,164.9731,6500.0
2019-02-04 11:50:00,176.74,177.04,176.72,176.85,5900.0,164.9544,165.2344,164.9357,165.0571,5900.0
2019-02-04 11:55:00,176.89,177.01,176.74,176.87,8043.0,165.0944,165.2064,164.9544,165.0757,8043.0
2019-02-04 12:00:00,176.87,177.04,176.86,176.98,8384.0,165.0757,165.2344,165.0664,165.1784,8384.0
2019-02-04 12:05:00,176.94,177.0,176.84,176.97,8310.0,165.1411,165.1971,165.0477,165.1691,8310.0
2019-02-04 12:10:00,177.0,177.0,176.75,176.87,6265.0,165.1971,165.1971,164.9637,165.0757,6265.0
2019-02-04 12:15:00,176.83,176.83,176.67,176.75,5509.0,165.0384,165.0384,164.8891,164.9637,5509.0
2019-02-04 12:20:00,176.75,176.88,176.74,176.88,3641.0,164.9637,165.0851,164.9544,165.0851,3641.0
2019-02-04 12:25:00,176.82,176.88,176.53,176.7,6230.0,165.0291,165.0851,164.7584,164.9171,6230.0
2019-02-04 12:30:00,176.66,176.81,176.6,176.66,6351.0,164.8797,165.0197,164.8237,164.8797,6351.0
2019-02-04 12:35:00,176.69,176.8,176.63,176.71,7755.0,164.9077,165.0104,164.8517,164.9264,7755.0
2019-02-04 12:40:00,176.73,176.83,176.6,176.78,9542.0,164.9451,165.0384,164.8237,164.9917,9542.0
2019-02-04 12:45:00,176.81,176.81,176.64,176.69,9853.0,165.0197,165.0197,164.8611,164.9077,9853.0
2019-02-04 12:50:00,176.73,177.06,176.73,177.05,9231.0,164.9451,165.253,164.9451,165.2437,9231.0
2019-02-04 12:55:00,176.98,177.23,176.96,177.22,14409.0,165.1784,165.4117,165.1597,165.4024,14409.0
2019-02-04 13:00:00,177.21,177.32,177.15,177.24,10247.0,165.393,165.4957,165.337,165.421,10247.0
2019-02-04 13:05:00,177.25,177.31,177.12,177.24,17643.0,165.4304,165.4864,165.309,165.421,17643.0
2019-02-04 13:10:00,177.2,177.29,177.2,177.29,4050.0,165.3837,165.4677,165.3837,165.4677,4050.0
2019-02-04 13:15:00,177.28,177.46,177.28,177.46,13087.0,165.4584,165.6264,165.4584,165.6264,13087.0
2019-02-04 13:20:00,177.45,177.54,177.43,177.44,3775.0,165.617,165.701,165.5984,165.6077,3775.0
2019-02-04 13:25:00,177.41,177.52,177.35,177.52,6613.0,165.5797,165.6824,165.5237,165.6824,6613.0
2019-02-04 13:30:00,177.49,177.57,177.44,177.45,5695.0,165.6544,165.729,165.6077,165.617,5695.0
2019-02-04 13:35:00,177.49,177.59,177.44,177.58,5646.0,165.6544,165.7477,165.6077,165.7384,5646.0
2019-02-04 13:40:00,177.6,177.64,177.42,177.43,4974.0,165.757,165.7944,165.589,165.5984,4974.0
2019-02-04 13:45:00,177.43,177.72,177.42,177.68,10885.0,165.5984,165.869,165.589,165.8317,10885.0
2019-02-04 13:50:00,177.65,177.66,177.23,177.3,7250.0,165.8037,165.813,165.4117,165.477,7250.0
2019-02-04 13:55:00,177.28,177.35,177.2,177.29,4949.0,165.4584,165.5237,165.3837,165.4677,4949.0
2019-02-04 14:00:00,177.31,177.4,177.27,177.36,10533.0,165.4864,165.5704,165.449,165.533,10533.0
2019-02-04 14:05:00,177.34,177.46,177.33,177.46,5756.0,165.5144,165.6264,165.505,165.6264,5756.0
2019-02-04 14:10:00,177.47,177.52,177.32,177.32,5684.0,165.6357,165.6824,165.4957,165.4957,5684.0
2019-02-04 14:15:00,177.37,177.44,177.28,177.34,8521.0,165.5424,165.6077,165.4584,165.5144,8521.0
2019-02-04 14:20:00,177.34,177.38,177.15,177.15,7727.0,165.5144,165.5517,165.337,165.337,7727.0
2019-02-04 14:25:00,177.19,177.22,176.94,177.22,8820.0,165.3744,165.4024,165.1411,165.4024,8820.0
2019-02-04 14:30:00,177.24,177.28,177.1,177.22,5406.0,165.421,165.4584,165.2904,165.4024,5406.0
2019-02-04 14:35:00,177.22,177.26,177.07,177.13,7721.0,165.4024,165.4397,165.2624,165.3184,7721.0
2019-02-04 14:40:00,177.12,177.19,177.05,177.08,7558.0,165.309,165.3744,165.2437,165.2717,7558.0
2019-02-04 14:45:00,177.08,177.1,176.88,177.1,8922.0,165.2717,165.2904,165.0851,165.2904,8922.0
2019-02-04 14:50:00,177.08,177.11,176.95,177.09,10477.0,165.2717,165.2997,165.1504,165.281,10477.0
2019-02-04 14:55:00,177.11,177.12,176.94,177.0,17731.0,165.2997,165.309,165.1411,165.1971,17731.0
2019-02-04 15:00:00,177.02,177.06,176.88,176.92,10912.0,165.2157,165.253,165.0851,165.1224,10912.0
2019-02-04 15:05:00,176.91,176.93,176.76,176.93,11326.0,165.1131,165.1317,164.9731,165.1317,11326.0
2019-02-04 15:10:00,176.94,176.98,176.91,176.93,7759.0,165.1411,165.1784,165.1131,165.1317,7759.0
2019-02-04 15:15:00,176.93,177.08,176.93,177.03,7615.0,165.1317,165.2717,165.1317,165.225,7615.0
2019-02-04 15:20:00,176.99,177.04,176.98,177.02,7927.0,165.1877,165.2344,165.1784,165.2157,7927.0
2019-02-04 15:25:00,177.03,177.06,176.95,177.0,19780.0,165.225,165.253,165.1504,165.1971,19780.0
2019-02-04 15:30:00,176.97,176.98,176.87,176.9,12790.0,165.1691,165.1784,165.0757,165.1037,12790.0
2019-02-04 15:35:00,176.9,177.04,176.87,176.94,16886.0,165.1037,165.2344,165.0757,165.1411,16886.0
2019-02-04 15:40:00,176.93,176.99,176.89,176.91,17532.0,165.1317,165.1877,165.0944,165.1131,17532.0
2019-02-04 15:45:00,176.92,177.04,176.88,177.03,20791.0,165.1224,165.2344,165.0851,165.225,20791.0
2019-02-04 15:50:00,177.03,177.15,176.99,177.09,34193.0,165.225,165.337,165.1877,165.281,34193.0
2019-02-04 15:55:00,177.1,177.38,177.03,177.15,103728.0,165.2904,165.5517,165.225,165.337,103728.0
2019-02-05 09:30:00,177.9,178.66,177.48,178.14,20507.0,166.037,166.7464,165.645,166.261,20507.0
2019-02-05 09:35:00,177.95,178.62,177.84,178.06,9100.0,166.0837,166.709,165.981,166.1864,9100.0
2019-02-05 09:40:00,178.1,178.36,178.0,178.36,5583.0,166.2237,166.4664,166.1304,166.4664,5583.0
2019-02-05 09:45:00,178.5,178.54,178.07,178.18,6394.0,166.597,166.6344,166.1957,166.2984,6394.0
2019-02-05 09:50:00,178.18,178.35,178.06,178.2,4914.0,166.2984,166.457,166.1864,166.317,4914.0
2019-02-05 09:55:00,178.16,178.42,178.04,178.17,6921.0,166.2797,166.5224,166.1677,166.289,6921.0
2019-02-05 10:00:00,178.26,178.69,178.16,178.64,10099.0,166.373,166.7744,166.2797,166.7277,10099.0
2019-02-05 10:05:00,178.6,179.3,178.52,179.09,23269.0,166.6904,167.3437,166.6157,167.1477,23269.0
2019-02-05 10:10:00,179.02,179.07,178.77,179.0,10682.0,167.0823,167.129,166.849,167.0637,10682.0
2019-02-05 10:15:00,179.04,179.6,178.95,179.49,47531.0,167.101,167.6237,167.017,167.521,47531.0
2019-02-05 10:20:00,179.5,179.85,179.43,179.66,10563.0,167.5303,167.857,167.465,167.6797,10563.0
2019-02-05 10:25:00,179.66,179.83,179.48,179.61,6495.0,167.6797,167.8383,167.5117,167.633,6495.0
2019-02-05 10:30:00,179.66,179.77,179.48,179.73,10255.0,167.6797,167.7823,167.5117,167.745,10255.0
2019-02-05 10:35:00,179.72,179.77,179.27,179.35,10438.0,167.7357,167.7823,167.3157,167.3903,10438.0
2019-02-05 10:40:00,179.4,179.5,179.27,179.38,4750.0,167.437,167.5303,167.3157,167.4183,4750.0
2019-02-05 10:45:00,179.48,179.51,179.28,179.36,5818.0,167.5117,167.5397,167.325,167.3997,5818.0
2019-02-05 10:50:00,179.31,179.31,179.0,179.23,8492.0,167.353,167.353,167.0637,167.2783,8492.0
2019-02-05 10:55:00,179.19,179.25,179.0,179.12,7755.0,167.241,167.297,167.0637,167.1757,7755.0
2019-02-05 11:00:00,179.12,179.34,179.12,179.28,2865.0,167.1757,167.381,167.1757,167.325,2865.0
2019-02-05 11:05:00,179.32,179.32,179.14,179.14,5265.0,167.3623,167.3623,167.1943,167.1943,5265.0
2019-02-05 11:10:00,179.16,179.2,179.04,179.1,6164.0,167.213,167.2503,167.101,167.157,6164.0
2019-02-05 11:15:00,179.09,179.52,179.02,179.41,9202.0,167.1477,167.549,167.0823,167.4463,9202.0
2019-02-05 11:20:00,179.4,179.55,179.25,179.31,7773.0,167.437,167.577,167.297,167.353,7773.0
2019-02-05 11:25:00,179.34,179.5,179.34,179.38,4300.0,167.381,167.5303,167.381,167.4183,4300.0
2019-02-05 11:30:00,179.31,179.34,179.22,179.31,4322.0,167.353,167.381,167.269,167.353,4322.0
2019-02-05 11:35:00,179.28,179.3,179.07,179.24,7741.0,167.325,167.3437,167.129,167.2877,7741.0
2019-02-05 11:40:00,179.3,179.35,178.97,179.05,7453.0,167.3437,167.3903,167.0357,167.1103,7453.0
2019-02-05 11:45:00,179.1,179.38,179.1,179.24,8548.0,167.157,167.4183,167.157,167.2877,8548.0
2019-02-05 11:50:00,179.18,179.47,179.18,179.45,11557.0,167.2317,167.5023,167.2317,167.4837,11557.0
2019-02-05 11:55:00,179.49,179.64,179.45,179.49,10073.0,167.521,167.661,167.4837,167.521,10073.0
2019-02-05 12:00:00,179.5,179.5,179.14,179.22,8038.0,167.5303,167.5303,167.1943,167.269,8038.0
2019-02-05 12:05:00,179.22,179.26,179.1,179.14,6905.0,167.269,167.3063,167.157,167.1943,6905.0
2019-02-05 12:10:00,179.06,179.13,179.0,179.12,6604.0,167.1197,167.185,167.0637,167.1757,6604.0
2019-02-05 12:15:00,179.12,179.21,179.09,179.13,12774.0,167.1757,167.2597,167.1477,167.185,12774.0
2019-02-05 12:20:00,179.09,179.15,178.86,178.9,13451.0,167.1477,167.2037,166.933,166.9704,13451.0
2019-02-05 12:25:00,178.93,179.03,178.89,178.98,7005.0,166.9984,167.0917,166.961,167.045,7005.0
2019-02-05 12:30:00,178.91,179.05,178.91,179.05,9510.0,166.9797,167.1103,166.9797,167.1103,9510.0
2019-02-05 12:35:00,179.04,179.25,179.04,179.17,9387.0,167.101,167.297,167.101,167.2223,9387.0
2019-02-05 12:40:00,179.19,179.23,179.03,179.18,8244.0,167.241,167.2783,167.0917,167.2317,8244.0
2019-02-05 12:45:00,179.15,179.52,179.15,179.52,14418.0,167.2037,167.549,167.2037,167.549,14418.0
2019-02-05 12:50:00,179.5,179.61,179.18,179.18,9553.0,167.5303,167.633,167.2317,167.2317,9553.0
2019-02-05 12:55:00,179.17,179.23,179.0,179.0,2943.0,167.2223,167.2783,167.0637,167.0637,2943.0
2019-02-05 13:00:00,179.06,179.14,179.03,179.08,5135.0,167.1197,167.1943,167.0917,167.1383,5135.0
2019-02-05 13:05:00,179.07,179.12,178.81,178.83,6600.0,167.129,167.1757,166.8864,166.905,6600.0
2019-02-05 13:10:00,178.77,178.98,178.74,178.94,5023.0,166.849,167.045,166.821,167.0077,5023.0
2019-02-05 13:15:00,178.94,179.03,178.89,179.03,4600.0,167.0077,167.0917,166.961,167.0917,4600.0
2019-02-05 13:20:00,179.05,179.13,179.0,179.02,9910.0,167.1103,167.185,167.0637,167.0823,9910.0
2019-02-05 13:25:00,179.02,179.1,178.98,179.02,4960.0,167.0823,167.157,167.045,167.0823,4960.0
2019-02-05 13:30:00,179.02,179.11,178.95,178.96,3794.0,167.0823,167.1663,167.017,167.0264,3794.0
2019-02-05 13:35:00,178.94,179.09,178.94,179.09,7999.0,167.0077,167.1477,167.0077,167.1477,7999.0
2019-02-05 13:40:00,179.11,179.18,179.01,179.08,6355.0,167.1663,167.2317,167.073,167.1383,6355.0
2019-02-05 13:45:00,179.05,179.12,178.99,179.03,3808.0,167.1103,167.1757,167.0544,167.0917,3808.0
2019-02-05 13:50:00,179.05,179.18,179.03,179.07,7433.0,167.1103,167.2317,167.0917,167.129,7433.0
2019-02-05 13:55:00,179.05,179.12,178.94,178.97,6322.0,167.1103,167.1757,167.0077,167.0357,6322.0
2019-02-05 14:00:00,178.97,179.0,178.83,179.0,6738.0,167.0357,167.0637,166.905,167.0637,6738.0
2019-02-05 14:05:00,178.98,179.22,178.98,179.16,9062.0,167.045,167.269,167.045,167.213,9062.0
2019-02-05 14:10:00,179.16,179.31,179.13,179.29,7769.0,167.213,167.353,167.185,167.3343,7769.0
2019-02-05 14:15:00,179.24,179.33,179.21,179.28,8744.0,167.2877,167.3717,167.2597,167.325,8744.0
2019-02-05 14:20:00,179.32,179.43,179.26,179.39,9997.0,167.3623,167.465,167.3063,167.4277,9997.0
2019-02-05 14:25:00,179.37,179.47,179.37,179.42,10581.0,167.409,167.5023,167.409,167.4557,10581.0
2019-02-05 14:30:00,179.44,179.51,179.4,179.46,7492.0,167.4743,167.5397,167.437,167.493,7492.0
2019-02-05 14:35:00,179.48,179.51,179.23,179.23,10174.0,167.5117,167.5397,167.2783,167.2783,10174.0
2019-02-05 14:40:00,179.18,179.34,179.07,179.31,12834.0,167.2317,167.381,167.129,167.353,12834.0
2019-02-05 14:45:00,179.31,179.4,179.3,179.38,5306.0,167.353,167.437,167.3437,167.4183,5306.0
2019-02-05 14:50:00,179.41,179.52,179.31,179.37,11524.0,167.4463,167.549,167.353,167.409,11524.0
2019-02-05 14:55:00,179.37,179.5,179.33,179.44,9652.0,167.409,167.5303,167.3717,167.4743,9652.0
2019-02-05 15:00:00,179.41,179.53,179.34,179.52,12397.0,167.4463,167.5583,167.381,167.549,12397.0
2019-02-05 15:05:00,179.53,179.56,179.38,179.48,12151.0,167.5583,167.5863,167.4183,167.5117,12151.0
2019-02-05 15:10:00,179.45,179.49,179.41,179.44,12366.0,167.4837,167.521,167.4463,167.4743,12366.0
2019-02-05 15:15:00,179.42,179.5,179.34,179.49,11477.0,167.4557,167.5303,167.381,167.521,11477.0
2019-02-05 15:20:00,179.51,179.59,179.47,179.47,7783.0,167.5397,167.6143,167.5023,167.5023,7783.0
2019-02-05 15:25:00,179.45,179.55,179.3,179.3,11136.0,167.4837,167.577,167.3437,167.3437,11136.0
2019-02-05 15:30:00,179.31,179.4,179.31,179.4,11681.0,167.353,167.437,167.353,167.437,11681.0
2019-02-05 15:35:00,179.39,179.42,179.23,179.42,16414.0,167.4277,167.4557,167.2783,167.4557,16414.0
2019-02-05 15:40:00,179.41,179.52,179.34,179.4,17032.0,167.4463,167.549,167.381,167.437,17032.0
2019-02-05 15:45:00,179.42,179.49,179.38,179.45,29065.0,167.4557,167.521,167.4183,167.4837,29065.0
2019-02-05 15:50:00,179.45,179.5,179.33,179.37,42124.0,167.4837,167.5303,167.3717,167.409,42124.0
2019-02-05 15:55:00,179.38,179.6,179.29,179.35,79950.0,167.4183,167.6237,167.3343,167.3903,79950.0
2019-02-06 09:30:00,179.14,179.36,178.5,178.73,18468.0,167.1943,167.3997,166.597,166.8117,18468.0
2019-02-06 09:35:00,178.84,179.41,178.66,179.2,2299.0,166.9144,167.4463,166.7464,167.2503,2299.0
2019-02-06 09:40:00,179.07,179.26,178.93,179.26,3943.0,167.129,167.3063,166.9984,167.3063,3943.0
2019-02-06 09:45:00,179.17,179.8,179.17,179.71,2926.0,167.2223,167.8103,167.2223,167.7263,2926.0
2019-02-06 09:50:00,179.73,179.73,179.4,179.5,9590.0,167.745,167.745,167.437,167.5303,9590.0
2019-02-06 09:55:00,179.43,179.43,179.22,179.33,6377.0,167.465,167.465,167.269,167.3717,6377.0
2019-02-06 10:00:00,179.34,179.36,178.99,178.99,8704.0,167.381,167.3997,167.0544,167.0544,8704.0
2019-02-06 10:05:00,178.93,179.32,178.93,179.22,7846.0,166.9984,167.3623,166.9984,167.269,7846.0
2019-02-06 10:10:00,179.22,179.46,179.22,179.35,7051.0,167.269,167.493,167.269,167.3903,7051.0
2019-02-06 10:15:00,179.35,179.6,179.24,179.6,5022.0,167.3903,167.6237,167.2877,167.6237,5022.0
2019-02-06 10:20:00,179.64,179.79,179.44,179.5,9182.0,167.661,167.801,167.4743,167.5303,9182.0
2019-02-06 10:25:00,179.5,179.66,179.5,179.61,2803.0,167.5303,167.6797,167.5303,167.633,2803.0
2019-02-06 10:30:00,179.69,180.26,179.69,180.07,32320.0,167.7077,168.2397,167.7077,168.0623,32320.0
2019-02-06 10:35:00,180.12,180.28,180.06,180.16,5900.0,168.109,168.2583,168.053,168.1463,5900.0
2019-02-06 10:40:00,180.22,180.23,179.92,180.03,3715.0,168.2023,168.2117,167.9223,168.025,3715.0
2019-02-06 10:45:00,180.03,180.29,180.03,180.29,3754.0,168.025,168.2677,168.025,168.2677,3754.0
2019-02-06 10:50:00,180.26,180.44,180.16,180.38,6064.0,168.2397,168.4077,168.1463,168.3517,6064.0
2019-02-06 10:55:00,180.28,180.33,180.02,180.11,11660.0,168.2583,168.305,168.0157,168.0997,11660.0
2019-02-06 11:00:00,180.12,180.37,180.06,180.33,10624.0,168.109,168.3423,168.053,168.305,10624.0
2019-02-06 11:05:00,180.37,180.62,180.36,180.48,10748.0,168.3423,168.5757,168.333,168.445,10748.0
2019-02-06 11:10:00,180.44,180.58,180.25,180.33,10246.0,168.4077,168.5383,168.2303,168.305,10246.0
2019-02-06 11:15:00,180.41,180.5,180.34,180.5,2035.0,168.3797,168.4637,168.3143,168.4637,2035.0
2019-02-06 11:20:00,180.42,180.59,180.27,180.31,6694.0,168.389,168.5477,168.249,168.2863,6694.0
2019-02-06 11:25:00,180.31,180.31,179.79,180.24,20094.0,168.2863,168.2863,167.801,168.221,20094.0
2019-02-06 11:30:00,180.25,180.35,180.2,180.24,5882.0,168.2303,168.3237,168.1837,168.221,5882.0
2019-02-06 11:35:00,180.24,180.24,180.13,180.24,3409.0,168.221,168.221,168.1183,168.221,3409.0
2019-02-06 11:40:00,180.23,180.24,180.06,180.06,4905.0,168.2117,168.221,168.053,168.053,4905.0
2019-02-06 11:45:00,180.06,180.32,180.06,180.23,5242.0,168.053,168.2957,168.053,168.2117,5242.0
2019-02-06 11:50:00,180.19,180.3,180.17,180.22,4561.0,168.1743,168.277,168.1557,168.2023,4561.0
2019-02-06 11:55:00,180.24,180.31,180.12,180.22,5592.0,168.221,168.2863,168.109,168.2023,5592.0
2019-02-06 12:00:00,180.15,180.18,180.08,180.12,2840.0,168.137,168.165,168.0717,168.109,2840.0
2019-02-06 12:05:00,180.15,180.15,180.0,180.03,6354.0,168.137,168.137,167.997,168.025,6354.0
2019-02-06 12:10:00,180.06,180.15,180.06,180.13,2633.0,168.053,168.137,168.053,168.1183,2633.0
2019-02-06 12:15:00,180.12,180.17,180.03,180.17,5796.0,168.109,168.1557,168.025,168.1557,5796.0
2019-02-06 12:20:00,180.24,180.32,180.21,180.21,2938.0,168.221,168.2957,168.193,168.193,2938.0
2019-02-06 12:25:00,180.22,180.4,180.22,180.39,3677.0,168.2023,168.3703,168.2023,168.361,3677.0
2019-02-06 12:30:00,180.31,180.41,180.29,180.38,3563.0,168.2863,168.3797,168.2677,168.3517,3563.0
2019-02-06 12:35:00,180.37,180.43,180.31,180.35,3119.0,168.3423,168.3983,168.2863,168.3237,3119.0
2019-02-06 12:40:00,180.36,180.37,180.25,180.37,2800.0,168.333,168.3423,168.2303,168.3423,2800.0
2019-02-06 12:45:00,180.33,180.34,180.17,180.28,3803.0,168.305,168.3143,168.1557,168.2583,3803.0
2019-02-06 12:50:00,180.28,180.46,180.27,180.39,3831.0,168.2583,168.4263,168.249,168.361,3831.0
2019-02-06 12:55:00,180.39,180.43,180.33,180.4,4327.0,168.361,168.3983,168.305,168.3703,4327.0
2019-02-06 13:00:00,180.42,180.68,180.41,180.63,10789.0,168.389,168.6317,168.3797,168.585,10789.0
2019-02-06 13:05:00,180.62,180.63,180.55,180.6,3185.0,168.5757,168.585,168.5103,168.557,3185.0
2019-02-06 13:10:00,180.59,180.59,180.45,180.52,2479.0,168.5477,168.5477,168.417,168.4823,2479.0
2019-02-06 13:15:00,180.5,180.65,180.49,180.6,3011.0,168.4637,168.6037,168.4543,168.557,3011.0
2019-02-06 13:20:00,180.65,180.66,180.48,180.48,2524.0,168.6037,168.613,168.445,168.445,2524.0
2019-02-06 13:25:00,180.52,180.56,180.44,180.55,4177.0,168.4823,168.5197,168.4077,168.5103,4177.0
2019-02-06 13:30:00,180.56,180.69,180.49,180.69,4480.0,168.5197,168.641,168.4543,168.641,4480.0
2019-02-06 13:35:00,180.68,180.77,180.67,180.73,2452.0,168.6317,168.7157,168.6223,168.6783,2452.0
2019-02-06 13:40:00,180.69,180.76,180.66,180.69,4130.0,168.641,168.7063,168.613,168.641,4130.0
2019-02-06 13:45:00,180.66,180.67,180.57,180.58,1200.0,168.613,168.6223,168.529,168.5383,1200.0
2019-02-06 13:50:00,180.59,180.68,180.56,180.67,2932.0,168.5477,168.6317,168.5197,168.6223,2932.0
2019-02-06 13:55:00,180.63,180.67,180.58,180.67,4965.0,168.585,168.6223,168.5383,168.6223,4965.0
2019-02-06 14:00:00,180.67,180.7,180.61,180.67,8335.0,168.6223,168.6503,168.5663,168.6223,8335.0
2019-02-06 14:05:00,180.7,180.7,180.43,180.43,10542.0,168.6503,168.6503,168.3983,168.3983,10542.0
2019-02-06 14:10:00,180.42,180.46,180.3,180.45,6733.0,168.389,168.4263,168.277,168.417,6733.0
2019-02-06 14:15:00,180.46,180.53,180.34,180.51,7838.0,168.4263,168.4917,168.3143,168.473,7838.0
2019-02-06 14:20:00,180.51,180.57,180.45,180.56,4190.0,168.473,168.529,168.417,168.5197,4190.0
2019-02-06 14:25:00,180.56,180.58,180.45,180.57,5877.0,168.5197,168.5383,168.417,168.529,5877.0
2019-02-06 14:30:00,180.52,180.55,180.43,180.51,7022.0,168.4823,168.5103,168.3983,168.473,7022.0
2019-02-06 14:35:00,180.5,180.52,180.35,180.45,8013.0,168.4637,168.4823,168.3237,168.417,8013.0
2019-02-06 14:40:00,180.45,180.51,180.41,180.45,5442.0,168.417,168.473,168.3797,168.417,5442.0
2019-02-06 14:45:00,180.47,180.55,180.43,180.53,4719.0,168.4357,168.5103,168.3983,168.4917,4719.0
2019-02-06 14:50:00,180.54,180.56,180.46,180.48,4346.0,168.501,168.5197,168.4263,168.445,4346.0
2019-02-06 14:55:00,180.53,180.62,180.44,180.62,3835.0,168.4917,168.5757,168.4077,168.5757,3835.0
2019-02-06 15:00:00,180.61,180.68,180.59,180.65,4222.0,168.5663,168.6317,168.5477,168.6037,4222.0
2019-02-06 15:05:00,180.66,180.71,180.63,180.68,7185.0,168.613,168.6597,168.585,168.6317,7185.0
2019-02-06 15:10:00,180.69,180.69,180.57,180.65,6820.0,168.641,168.641,168.529,168.6037,6820.0
2019-02-06 15:15:00,180.63,180.65,180.55,180.6,5413.0,168.585,168.6037,168.5103,168.557,5413.0
2019-02-06 15:20:00,180.61,180.7,180.6,180.68,6983.0,168.5663,168.6503,168.557,168.6317,6983.0
2019-02-06 15:25:00,180.65,180.7,180.61,180.65,8516.0,168.6037,168.6503,168.5663,168.6037,8516.0
2019-02-06 15:30:00,180.65,180.72,180.59,180.63,13654.0,168.6037,168.669,168.5477,168.585,13654.0
2019-02-06 15:35:00,180.6,180.66,180.54,180.65,9482.0,168.557,168.613,168.501,168.6037,9482.0
2019-02-06 15:40:00,180.64,180.72,180.57,180.59,12679.0,168.5943,168.669,168.529,168.5477,12679.0
2019-02-06 15:45:00,180.57,180.7,180.51,180.7,14229.0,168.529,168.6503,168.473,168.6503,14229.0
2019-02-06 15:50:00,180.7,180.79,180.7,180.73,18292.0,168.6503,168.7343,168.6503,168.6783,18292.0
2019-02-06 15:55:00,180.72,180.8,180.61,180.72,57631.0,168.669,168.7437,168.5663,168.669,57631.0
2019-02-07 09:30:00,179.24,180.0,179.22,179.29,32910.0,167.2877,167.997,167.269,167.3343,32910.0
2019-02-07 09:35:00,179.47,179.94,179.47,179.92,8071.0,167.5023,167.941,167.5023,167.9223,8071.0
2019-02-07 09:40:00,179.69,180.12,179.49,179.96,10281.0,167.7077,168.109,167.521,167.9597,10281.0
2019-02-07 09:45:00,179.84,179.87,179.51,179.56,5024.0,167.8477,167.8757,167.5397,167.5863,5024.0
2019-02-07 09:50:00,179.48,180.01,179.48,179.91,2799.0,167.5117,168.0063,167.5117,167.913,2799.0
2019-02-07 09:55:00,179.88,180.01,179.79,179.89,1421.0,167.885,168.0063,167.801,167.8943,1421.0
2019-02-07 10:00:00,179.77,179.86,179.41,179.81,15874.0,167.7823,167.8663,167.4463,167.8197,15874.0
2019-02-07 10:05:00,179.71,179.88,179.71,179.84,3200.0,167.7263,167.885,167.7263,167.8477,3200.0
2019-02-07 10:10:00,179.92,180.15,179.92,180.15,1900.0,167.9223,168.137,167.9223,168.137,1900.0
2019-02-07 10:15:00,180.28,180.28,179.73,179.73,9045.0,168.2583,168.2583,167.745,167.745,9045.0
2019-02-07 10:20:00,179.68,180.04,179.56,179.94,6206.0,167.6983,168.0343,167.5863,167.941,6206.0
2019-02-07 10:25:00,179.91,180.01,179.79,179.88,3310.0,167.913,168.0063,167.801,167.885,3310.0
2019-02-07 10:30:00,180.0,180.1,179.91,179.94,2500.0,167.997,168.0903,167.913,167.941,2500.0
2019-02-07 10:35:00,179.88,179.88,179.53,179.66,5880.0,167.885,167.885,167.5583,167.6797,5880.0
2019-02-07 10:40:00,179.64,179.68,179.45,179.68,4455.0,167.661,167.6983,167.4837,167.6983,4455.0
2019-02-07 10:45:00,179.61,179.95,179.58,179.68,10940.0,167.633,167.9503,167.605,167.6983,10940.0
2019-02-07 10:50:00,179.71,179.78,179.27,179.5,10418.0,167.7263,167.7917,167.3157,167.5303,10418.0
2019-02-07 10:55:00,179.44,180.18,179.44,180.09,46450.0,167.4743,168.165,167.4743,168.081,46450.0
2019-02-07 11:00:00,180.09,180.34,179.98,180.21,24309.0,168.081,168.3143,167.9783,168.193,24309.0
2019-02-07 11:05:00,180.16,180.21,179.78,179.86,10403.0,168.1463,168.193,167.7917,167.8663,10403.0
2019-02-07 11:10:00,179.87,179.89,179.77,179.87,3270.0,167.8757,167.8943,167.7823,167.8757,3270.0
2019-02-07 11:15:00,179.89,180.0,179.73,179.83,8280.0,167.8943,167.997,167.745,167.8383,8280.0
2019-02-07 11:20:00,179.79,179.82,179.58,179.62,10096.0,167.801,167.829,167.605,167.6423,10096.0
2019-02-07 11:25:00,179.63,179.65,179.4,179.47,8038.0,167.6517,167.6703,167.437,167.5023,8038.0
2019-02-07 11:30:00,179.43,179.43,179.06,179.12,15667.0,167.465,167.465,167.1197,167.1757,15667.0
2019-02-07 11:35:00,179.05,179.37,179.05,179.31,4615.0,167.1103,167.409,167.1103,167.353,4615.0
2019-02-07 11:40:00,179.32,179.39,179.28,179.39,6627.0,167.3623,167.4277,167.325,167.4277,6627.0
2019-02-07 11:45:00,179.38,179.49,179.23,179.24,10767.0,167.4183,167.521,167.2783,167.2877,10767.0
2019-02-07 11:50:00,179.18,179.56,179.17,179.31,22348.0,167.2317,167.5863,167.2223,167.353,22348.0
2019-02-07 11:55:00,179.31,179.34,179.19,179.3,10121.0,167.353,167.381,167.241,167.3437,10121.0
2019-02-07 12:00:00,179.25,179.29,179.08,179.23,5681.0,167.297,167.3343,167.1383,167.2783,5681.0
2019-02-07 12:05:00,179.21,179.4,179.21,179.4,2900.0,167.2597,167.437,167.2597,167.437,2900.0
2019-02-07 12:10:00,179.41,179.41,179.16,179.24,5551.0,167.4463,167.4463,167.213,167.2877,5551.0
2019-02-07 12:15:00,179.22,179.48,179.13,179.47,8184.0,167.269,167.5117,167.185,167.5023,8184.0
2019-02-07 12:20:00,179.48,179.72,179.45,179.63,19686.0,167.5117,167.7357,167.4837,167.6517,19686.0
2019-02-07 12:25:00,179.6,179.62,179.43,179.45,8049.0,167.6237,167.6423,167.465,167.4837,8049.0
2019-02-07 12:30:00,179.42,179.55,179.42,179.54,1904.0,167.4557,167.577,167.4557,167.5677,1904.0
2019-02-07 12:35:00,179.64,179.64,179.44,179.55,4191.0,167.661,167.661,167.4743,167.577,4191.0
2019-02-07 12:40:00,179.55,179.59,179.36,179.36,9357.0,167.577,167.6143,167.3997,167.3997,9357.0
2019-02-07 12:45:00,179.3,179.45,179.28,179.37,4779.0,167.3437,167.4837,167.325,167.409,4779.0
2019-02-07 12:50:00,179.38,179.42,179.31,179.35,2614.0,167.4183,167.4557,167.353,167.3903,2614.0
2019-02-07 12:55:00,179.36,179.36,179.2,179.34,2756.0,167.3997,167.3997,167.2503,167.381,2756.0
2019-02-07 13:00:00,179.36,179.8,179.35,179.76,8673.0,167.3997,167.8103,167.3903,167.773,8673.0
2019-02-07 13:05:00,179.79,179.98,179.68,179.69,5283.0,167.801,167.9783,167.6983,167.7077,5283.0
2019-02-07 13:10:00,179.75,179.79,179.66,179.69,4820.0,167.7637,167.801,167.6797,167.7077,4820.0
2019-02-07 13:15:00,179.73,179.76,179.57,179.64,7811.0,167.745,167.773,167.5957,167.661,7811.0
2019-02-07 13:20:00,179.67,179.84,179.65,179.84,7514.0,167.689,167.8477,167.6703,167.8477,7514.0
2019-02-07 13:25:00,179.81,180.01,179.81,179.98,7729.0,167.8197,168.0063,167.8197,167.9783,7729.0
2019-02-07 13:30:00,179.99,180.19,179.96,180.15,6306.0,167.9877,168.1743,167.9597,168.137,6306.0
2019-02-07 13:35:00,180.12,180.15,180.03,180.08,6247.0,168.109,168.137,168.025,168.0717,6247.0
2019-02-07 13:40:00,180.06,180.07,179.93,179.95,7264.0,168.053,168.0623,167.9317,167.9503,7264.0
2019-02-07 13:45:00,179.95,180.07,179.83,180.0,25422.0,167.9503,168.0623,167.8383,167.997,25422.0
2019-02-07 13:50:00,180.01,180.09,179.91,180.03,9082.0,168.0063,168.081,167.913,168.025,9082.0
2019-02-07 13:55:00,180.03,180.13,179.89,180.02,6212.0,168.025,168.1183,167.8943,168.0157,6212.0
2019-02-07 14:00:00,180.02,180.02,179.86,179.9,3336.0,168.0157,168.0157,167.8663,167.9037,3336.0
2019-02-07 14:05:00,179.87,179.94,179.75,179.78,7501.0,167.8757,167.941,167.7637,167.7917,7501.0
2019-02-07 14:10:00,179.82,179.82,179.69,179.7,3797.0,167.829,167.829,167.7077,167.717,3797.0
2019-02-07 14:15:00,179.72,179.77,179.6,179.73,13374.0,167.7357,167.7823,167.6237,167.745,13374.0
2019-02-07 14:20:00,179.71,179.89,179.71,179.89,4208.0,167.7263,167.8943,167.7263,167.8943,4208.0
2019-02-07 14:25:00,179.87,180.15,179.82,180.15,5932.0,167.8757,168.137,167.829,168.137,5932.0
2019-02-07 14:30:00,180.16,180.19,180.04,180.04,6459.0,168.1463,168.1743,168.0343,168.0343,6459.0
2019-02-07 14:35:00,180.07,180.07,179.91,179.96,9174.0,168.0623,168.0623,167.913,167.9597,9174.0
2019-02-07 14:40:00,179.95,180.02,179.9,179.9,6137.0,167.9503,168.0157,167.9037,167.9037,6137.0
2019-02-07 14:45:00,179.93,179.97,179.75,179.8,7731.0,167.9317,167.969,167.7637,167.8103,7731.0
2019-02-07 14:50:00,179.76,179.89,179.67,179.83,10616.0,167.773,167.8943,167.689,167.8383,10616.0
2019-02-07 14:55:00,179.79,179.81,179.65,179.74,10576.0,167.801,167.8197,167.6703,167.7543,10576.0
2019-02-07 15:00:00,179.75,179.82,179.57,179.57,11881.0,167.7637,167.829,167.5957,167.5957,11881.0
2019-02-07 15:05:00,179.58,179.75,179.55,179.69,20128.0,167.605,167.7637,167.577,167.7077,20128.0
2019-02-07 15:10:00,179.71,179.77,179.6,179.67,16211.0,167.7263,167.7823,167.6237,167.689,16211.0
2019-02-07 15:15:00,179.68,179.75,179.64,179.69,9483.0,167.6983,167.7637,167.661,167.7077,9483.0
2019-02-07 15:20:00,179.71,179.85,179.71,179.82,8700.0,167.7263,167.857,167.7263,167.829,8700.0
2019-02-07 15:25:00,179.85,179.94,179.78,179.93,10458.0,167.857,167.941,167.7917,167.9317,10458.0
2019-02-07 15:30:00,179.92,179.99,179.64,179.68,20662.0,167.9223,167.9877,167.661,167.6983,20662.0
2019-02-07 15:35:00,179.67,179.95,179.66,179.93,15484.0,167.689,167.9503,167.6797,167.9317,15484.0
2019-02-07 15:40:00,179.9,180.39,179.9,180.23,27961.0,167.9037,168.361,167.9037,168.2117,27961.0
2019-02-07 15:45:00,180.21,180.49,180.21,180.47,29370.0,168.193,168.4543,168.193,168.4357,29370.0
2019-02-07 15:50:00,180.47,180.56,180.34,180.5,35115.0,168.4357,168.5197,168.3143,168.4637,35115.0
2019-02-07 15:55:00,180.48,180.81,180.37,180.73,84324.0,168.445,168.753,168.3423,168.6783,84324.0
2019-02-08 09:30:00,179.62,180.29,179.56,180.26,18424.0,167.6423,168.2677,167.5863,168.2397,18424.0
2019-02-08 09:35:00,180.29,180.49,179.99,180.36,7020.0,168.2677,168.4543,167.9877,168.333,7020.0
2019-02-08 09:40:00,180.34,180.74,180.34,180.56,8245.0,168.3143,168.6877,168.3143,168.5197,8245.0
2019-02-08 09:45:00,180.55,180.57,180.31,180.45,7425.0,168.5103,168.529,168.2863,168.417,7425.0
2019-02-08 09:50:00,180.32,180.39,180.15,180.15,7703.0,168.2957,168.361,168.137,168.137,7703.0
2019-02-08 09:55:00,180.2,180.24,179.87,180.19,8151.0,168.1837,168.221,167.8757,168.1743,8151.0
2019-02-08 10:00:00,180.18,180.27,179.81,179.81,10329.0,168.165,168.249,167.8197,167.8197,10329.0
2019-02-08 10:05:00,179.91,180.09,179.9,179.91,5742.0,167.913,168.081,167.9037,167.913,5742.0
2019-02-08 10:10:00,179.88,180.0,179.86,179.86,5470.0,167.885,167.997,167.8663,167.8663,5470.0
2019-02-08 10:15:00,179.91,180.02,179.82,179.98,7547.0,167.913,168.0157,167.829,167.9783,7547.0
2019-02-08 10:20:00,179.99,180.23,179.92,180.23,6574.0,167.9877,168.2117,167.9223,168.2117,6574.0
2019-02-08 10:25:00,180.16,180.45,180.1,180.41,5811.0,168.1463,168.417,168.0903,168.3797,5811.0
2019-02-08 10:30:00,180.45,180.47,180.32,180.36,6063.0,168.417,168.4357,168.2957,168.333,6063.0
2019-02-08 10:35:00,180.27,180.39,180.2,180.37,3024.0,168.249,168.361,168.1837,168.3423,3024.0
2019-02-08 10:40:00,180.39,180.64,180.34,180.62,5301.0,168.361,168.5943,168.3143,168.5757,5301.0
2019-02-08 10:45:00,180.62,180.62,180.44,180.51,5320.0,168.5757,168.5757,168.4077,168.473,5320.0
2019-02-08 10:50:00,180.53,180.76,180.53,180.71,7513.0,168.4917,168.7063,168.4917,168.6597,7513.0
2019-02-08 10:55:00,180.71,181.51,180.71,181.51,21986.0,168.6597,169.4063,168.6597,169.4063,21986.0
2019-02-08 11:00:00,181.44,181.48,180.9,181.07,9035.0,169.341,169.3783,168.837,168.9956,9035.0
2019-02-08 11:05:00,181.06,181.23,181.03,181.19,7016.0,168.9863,169.145,168.9583,169.1076,7016.0
2019-02-08 11:10:00,181.12,181.19,181.06,181.19,5047.0,169.0423,169.1076,168.9863,169.1076,5047.0
2019-02-08 11:15:00,181.24,181.4,181.18,181.21,6014.0,169.1543,169.3036,169.0983,169.1263,6014.0
2019-02-08 11:20:00,181.2,181.34,181.14,181.28,3660.0,169.117,169.2476,169.061,169.1916,3660.0
2019-02-08 11:25:00,181.34,181.38,181.13,181.2,7834.0,169.2476,169.285,169.0516,169.117,7834.0
2019-02-08 11:30:00,181.21,181.22,180.77,180.77,6982.0,169.1263,169.1356,168.7157,168.7157,6982.0
2019-02-08 11:35:00,180.72,180.89,180.72,180.89,2200.0,168.669,168.8277,168.669,168.8277,2200.0
2019-02-08 11:40:00,180.88,181.01,180.84,181.01,20809.0,168.8183,168.9397,168.781,168.9397,20809.0
2019-02-08 11:45:00,181.06,181.07,180.67,180.92,13000.0,168.9863,168.9956,168.6223,168.8557,13000.0
2019-02-08 11:50:00,180.96,181.1,180.84,181.1,9885.0,168.893,169.0236,168.781,169.0236,9885.0
2019-02-08 11:55:00,181.15,181.37,181.1,181.34,6972.0,169.0703,169.2756,169.0236,169.2476,6972.0
2019-02-08 12:00:00,181.34,181.5,181.24,181.29,3440.0,169.2476,169.397,169.1543,169.201,3440.0
2019-02-08 12:05:00,181.3,181.42,181.3,181.33,4616.0,169.2103,169.3223,169.2103,169.2383,4616.0
2019-02-08 12:10:00,181.33,181.41,181.27,181.41,3400.0,169.2383,169.313,169.1823,169.313,3400.0
2019-02-08 12:15:00,181.45,181.56,181.4,181.51,8006.0,169.3503,169.453,169.3036,169.4063,8006.0
2019-02-08 12:20:00,181.52,181.67,181.52,181.62,5405.0,169.4156,169.5556,169.4156,169.509,5405.0
2019-02-08 12:25:00,181.62,181.67,181.3,181.31,9003.0,169.509,169.5556,169.2103,169.2196,9003.0
2019-02-08 12:30:00,181.36,181.43,181.22,181.25,60439.0,169.2663,169.3316,169.1356,169.1636,60439.0
2019-02-08 12:35:00,181.22,181.49,181.21,181.49,6365.0,169.1356,169.3876,169.1263,169.3876,6365.0
2019-02-08 12:40:00,181.52,181.62,181.51,181.6,4101.0,169.4156,169.509,169.4063,169.4903,4101.0
2019-02-08 12:45:00,181.64,181.64,181.47,181.5,5137.0,169.5276,169.5276,169.369,169.397,5137.0
2019-02-08 12:50:00,181.52,181.57,181.48,181.53,6279.0,169.4156,169.4623,169.3783,169.425,6279.0
2019-02-08 12:55:00,181.52,181.61,181.46,181.61,7272.0,169.4156,169.4996,169.3596,169.4996,7272.0
2019-02-08 13:00:00,181.64,181.64,181.48,181.56,5625.0,169.5276,169.5276,169.3783,169.453,5625.0
2019-02-08 13:05:00,181.51,181.57,181.43,181.54,5550.0,169.4063,169.4623,169.3316,169.4343,5550.0
2019-02-08 13:10:00,181.61,181.68,181.51,181.56,5894.0,169.4996,169.565,169.4063,169.453,5894.0
2019-02-08 13:15:00,181.54,181.58,181.44,181.58,21517.0,169.4343,169.4716,169.341,169.4716,21517.0
2019-02-08 13:20:00,181.56,181.59,181.21,181.25,8201.0,169.453,169.481,169.1263,169.1636,8201.0
2019-02-08 13:25:00,181.19,181.4,181.19,181.4,5134.0,169.1076,169.3036,169.1076,169.3036,5134.0
2019-02-08 13:30:00,181.43,181.49,181.38,181.46,7795.0,169.3316,169.3876,169.285,169.3596,7795.0
2019-02-08 13:35:00,181.47,181.54,181.44,181.54,10556.0,169.369,169.4343,169.341,169.4343,10556.0
2019-02-08 13:40:00,181.54,181.71,181.54,181.64,3911.0,169.4343,169.593,169.4343,169.5276,3911.0
2019-02-08 13:45:00,181.66,181.68,181.59,181.65,3003.0,169.5463,169.565,169.481,169.537,3003.0
2019-02-08 13:50:00,181.65,181.65,181.51,181.55,5737.0,169.537,169.537,169.4063,169.4436,5737.0
2019-02-08 13:55:00,181.57,181.65,181.53,181.58,8476.0,169.4623,169.537,169.425,169.4716,8476.0
2019-02-08 14:00:00,181.59,181.63,181.47,181.54,7876.0,169.481,169.5183,169.369,169.4343,7876.0
2019-02-08 14:05:00,181.53,181.64,181.42,181.61,10920.0,169.425,169.5276,169.3223,169.4996,10920.0
2019-02-08 14:10:00,181.6,181.66,181.59,181.64,2100.0,169.4903,169.5463,169.481,169.5276,2100.0
2019-02-08 14:15:00,181.61,181.66,181.56,181.63,5583.0,169.4996,169.5463,169.453,169.5183,5583.0
2019-02-08 14:20:00,181.61,181.65,181.57,181.61,3861.0,169.4996,169.537,169.4623,169.4996,3861.0
2019-02-08 14:25:00,181.64,181.67,181.58,181.67,6343.0,169.5276,169.5556,169.4716,169.5556,6343.0
2019-02-08 14:30:00,181.65,181.83,181.63,181.83,10435.0,169.537,169.705,169.5183,169.705,10435.0
2019-02-08 14:35:00,181.87,181.89,181.78,181.86,7376.0,169.7423,169.761,169.6583,169.733,7376.0
2019-02-08 14:40:00,181.89,181.89,181.72,181.75,9054.0,169.761,169.761,169.6023,169.6303,9054.0
2019-02-08 14:45:00,181.74,181.76,181.66,181.7,5029.0,169.621,169.6396,169.5463,169.5836,5029.0
2019-02-08 14:50:00,181.71,181.8,181.65,181.67,9613.0,169.593,169.677,169.537,169.5556,9613.0
2019-02-08 14:55:00,181.68,181.78,181.67,181.7,9134.0,169.565,169.6583,169.5556,169.5836,9134.0
2019-02-08 15:00:00,181.7,181.75,181.58,181.61,11137.0,169.5836,169.6303,169.4716,169.4996,11137.0
2019-02-08 15:05:00,181.62,181.77,181.62,181.73,7064.0,169.509,169.649,169.509,169.6116,7064.0
2019-02-08 15:10:00,181.74,181.93,181.72,181.93,10000.0,169.621,169.7983,169.6023,169.7983,10000.0
2019-02-08 15:15:00,181.92,181.94,181.88,181.9,7857.0,169.789,169.8076,169.7516,169.7703,7857.0
2019-02-08 15:20:00,181.89,181.9,181.79,181.86,13295.0,169.761,169.7703,169.6676,169.733,13295.0
2019-02-08 15:25:00,181.87,181.98,181.82,181.97,8984.0,169.7423,169.845,169.6956,169.8356,8984.0
2019-02-08 15:30:00,181.99,182.0,181.88,181.98,33315.0,169.8543,169.8636,169.7516,169.845,33315.0
2019-02-08 15:35:00,181.97,182.0,181.86,182.0,31366.0,169.8356,169.8636,169.733,169.8636,31366.0
2019-02-08 15:40:00,182.0,182.0,181.79,181.84,16888.0,169.8636,169.8636,169.6676,169.7143,16888.0
2019-02-08 15:45:00,181.82,181.99,181.8,181.81,24241.0,169.6956,169.8543,169.677,169.6863,24241.0
2019-02-08 15:50:00,181.83,181.91,181.82,181.87,23584.0,169.705,169.7796,169.6956,169.7423,23584.0
2019-02-08 15:55:00,181.88,182.69,181.84,182.66,90167.0,169.7516,170.5076,169.7143,170.4796,90167.0
2019-02-11 09:30:00,183.61,183.86,183.14,183.79,34908.0,171.3663,171.5996,170.9276,171.5343,34908.0
2019-02-11 09:35:00,183.79,183.96,183.17,183.17,12335.0,171.5343,171.6929,170.9556,170.9556,12335.0
2019-02-11 09:40:00,183.11,183.9,183.0,183.68,9808.0,170.8996,171.6369,170.797,171.4316,9808.0
2019-02-11 09:45:00,183.68,183.79,183.14,183.25,14448.0,171.4316,171.5343,170.9276,171.0303,14448.0
2019-02-11 09:50:00,183.23,183.38,183.03,183.05,9678.0,171.0116,171.1516,170.8249,170.8436,9678.0
2019-02-11 09:55:00,183.05,183.09,182.74,183.05,6160.0,170.8436,170.8809,170.5543,170.8436,6160.0
2019-02-11 10:00:00,183.05,183.43,183.04,183.1,7223.0,170.8436,171.1983,170.8343,170.8903,7223.0
2019-02-11 10:05:00,183.04,183.21,182.99,183.21,4200.0,170.8343,170.9929,170.7876,170.9929,4200.0
2019-02-11 10:10:00,183.2,183.23,182.68,182.77,9647.0,170.9836,171.0116,170.4983,170.5823,9647.0
2019-02-11 10:15:00,182.82,183.23,182.82,183.04,5326.0,170.629,171.0116,170.629,170.8343,5326.0
2019-02-11 10:20:00,183.05,183.05,182.73,182.73,1347.0,170.8436,170.8436,170.545,170.545,1347.0
2019-02-11 10:25:00,182.66,182.87,182.59,182.83,6245.0,170.4796,170.6756,170.4143,170.6383,6245.0
2019-02-11 10:30:00,182.76,182.77,182.54,182.77,6756.0,170.573,170.5823,170.3676,170.5823,6756.0
2019-02-11 10:35:00,182.78,182.98,182.77,182.98,4381.0,170.5916,170.7783,170.5823,170.7783,4381.0
2019-02-11 10:40:00,183.03,183.19,183.03,183.16,3345.0,170.8249,170.9743,170.8249,170.9463,3345.0
2019-02-11 10:45:00,183.16,183.23,183.09,183.22,3717.0,170.9463,171.0116,170.8809,171.0023,3717.0
2019-02-11 10:50:00,183.19,183.31,183.15,183.15,5318.0,170.9743,171.0863,170.9369,170.9369,5318.0
2019-02-11 10:55:00,183.17,183.2,183.06,183.14,3931.0,170.9556,170.9836,170.8529,170.9276,3931.0
2019-02-11 11:00:00,183.16,183.3,183.08,183.17,5800.0,170.9463,171.0769,170.8716,170.9556,5800.0
2019-02-11 11:05:00,183.21,183.29,182.85,182.85,4133.0,170.9929,171.0676,170.657,170.657,4133.0
2019-02-11 11:10:00,182.88,182.98,182.71,182.84,11458.0,170.685,170.7783,170.5263,170.6476,11458.0
2019-02-11 11:15:00,182.87,183.25,182.87,183.25,2100.0,170.6756,171.0303,170.6756,171.0303,2100.0
2019-02-11 11:20:00,183.18,183.43,183.16,183.39,5884.0,170.9649,171.1983,170.9463,171.1609,5884.0
2019-02-11 11:25:00,183.44,183.5,183.32,183.35,5060.0,171.2076,171.2636,171.0956,171.1236,5060.0
2019-02-11 11:30:00,183.36,183.4,183.27,183.36,12822.0,171.1329,171.1703,171.0489,171.1329,12822.0
2019-02-11 11:35:00,183.4,183.45,183.31,183.45,5610.0,171.1703,171.2169,171.0863,171.2169,5610.0
2019-02-11 11:40:00,183.4,183.59,183.36,183.54,9579.0,171.1703,171.3476,171.1329,171.3009,9579.0
2019-02-11 11:45:00,183.56,183.87,183.53,183.86,5959.0,171.3196,171.6089,171.2916,171.5996,5959.0
2019-02-11 11:50:00,183.81,183.84,183.51,183.63,12791.0,171.5529,171.5809,171.2729,171.3849,12791.0
2019-02-11 11:55:00,183.6,183.76,183.55,183.57,14601.0,171.3569,171.5063,171.3103,171.3289,14601.0
2019-02-11 12:00:00,183.47,183.47,183.11,183.12,15664.0,171.2356,171.2356,170.8996,170.9089,15664.0
2019-02-11 12:05:00,183.14,183.15,182.92,183.11,56444.0,170.9276,170.9369,170.7223,170.8996,56444.0
2019-02-11 12:10:00,183.04,183.12,182.97,183.12,2619.0,170.8343,170.9089,170.769,170.9089,2619.0
2019-02-11 12:15:00,183.06,183.08,182.92,182.98,8332.0,170.8529,170.8716,170.7223,170.7783,8332.0
2019-02-11 12:20:00,182.96,183.21,182.95,183.19,4000.0,170.7596,170.9929,170.7503,170.9743,4000.0
2019-02-11 12:25:00,183.21,183.22,183.1,183.19,7219.0,170.9929,171.0023,170.8903,170.9743,7219.0
2019-02-11 12:30:00,183.2,183.2,183.0,183.11,6000.0,170.9836,170.9836,170.797,170.8996,6000.0
2019-02-11 12:35:00,183.14,183.14,182.96,183.04,8916.0,170.9276,170.9276,170.7596,170.8343,8916.0
2019-02-11 12:40:00,183.05,183.06,182.94,183.01,3878.0,170.8436,170.8529,170.741,170.8063,3878.0
2019-02-11 12:45:00,182.98,183.12,182.98,183.0,3571.0,170.7783,170.9089,170.7783,170.797,3571.0
2019-02-11 12:50:00,183.02,183.06,183.0,183.06,5040.0,170.8156,170.8529,170.797,170.8529,5040.0
2019-02-11 12:55:00,183.06,183.1,182.99,183.08,6928.0,170.8529,170.8903,170.7876,170.8716,6928.0
2019-02-11 13:00:00,183.04,183.08,183.0,183.04,6143.0,170.8343,170.8716,170.797,170.8343,6143.0
2019-02-11 13:05:00,183.04,183.11,183.02,183.1,6990.0,170.8343,170.8996,170.8156,170.8903,6990.0
2019-02-11 13:10:00,183.07,183.07,182.93,182.93,7470.0,170.8623,170.8623,170.7316,170.7316,7470.0
2019-02-11 13:15:00,182.99,183.0,182.89,182.97,9419.0,170.7876,170.797,170.6943,170.769,9419.0
2019-02-11 13:20:00,182.98,183.01,182.9,182.91,6309.0,170.7783,170.8063,170.7036,170.713,6309.0
2019-02-11 13:25:00,182.93,182.98,182.89,182.92,5430.0,170.7316,170.7783,170.6943,170.7223,5430.0
2019-02-11 13:30:00,182.95,183.04,182.89,183.04,5675.0,170.7503,170.8343,170.6943,170.8343,5675.0
2019-02-11 13:35:00,183.04,183.06,182.95,182.97,5391.0,170.8343,170.8529,170.7503,170.769,5391.0
2019-02-11 13:40:00,182.97,183.07,182.9,183.07,6848.0,170.769,170.8623,170.7036,170.8623,6848.0
2019-02-11 13:45:00,183.07,183.08,182.91,183.04,7041.0,170.8623,170.8716,170.713,170.8343,7041.0
2019-02-11 13:50:00,182.99,183.06,182.95,183.05,4248.0,170.7876,170.8529,170.7503,170.8436,4248.0
2019-02-11 13:55:00,183.05,183.08,182.96,183.02,7280.0,170.8436,170.8716,170.7596,170.8156,7280.0
2019-02-11 14:00:00,183.02,183.04,182.95,183.03,4400.0,170.8156,170.8343,170.7503,170.8249,4400.0
2019-02-11 14:05:00,183.03,183.06,182.95,183.0,7457.0,170.8249,170.8529,170.7503,170.797,7457.0
2019-02-11 14:10:00,183.0,183.06,182.95,183.0,6944.0,170.797,170.8529,170.7503,170.797,6944.0
2019-02-11 14:15:00,183.0,183.04,182.97,183.0,4606.0,170.797,170.8343,170.769,170.797,4606.0
2019-02-11 14:20:00,183.0,183.02,182.91,182.99,12184.0,170.797,170.8156,170.713,170.7876,12184.0
2019-02-11 14:25:00,183.0,183.05,182.97,183.03,6538.0,170.797,170.8436,170.769,170.8249,6538.0
2019-02-11 14:30:00,183.03,183.09,182.99,183.01,8199.0,170.8249,170.8809,170.7876,170.8063,8199.0
2019-02-11 14:35:00,183.01,183.03,182.93,182.93,5948.0,170.8063,170.8249,170.7316,170.7316,5948.0
2019-02-11 14:40:00,182.95,183.14,182.95,183.14,4518.0,170.7503,170.9276,170.7503,170.9276,4518.0
2019-02-11 14:45:00,183.13,183.22,183.01,183.05,8551.0,170.9183,171.0023,170.8063,170.8436,8551.0
2019-02-11 14:50:00,183.09,183.21,183.09,183.18,3772.0,170.8809,170.9929,170.8809,170.9649,3772.0
2019-02-11 14:55:00,183.18,183.21,183.01,183.01,10800.0,170.9649,170.9929,170.8063,170.8063,10800.0
2019-02-11 15:00:00,183.05,183.21,183.05,183.2,11131.0,170.8436,170.9929,170.8436,170.9836,11131.0
2019-02-11 15:05:00,183.2,183.33,183.19,183.32,6867.0,170.9836,171.1049,170.9743,171.0956,6867.0
2019-02-11 15:10:00,183.3,183.3,183.17,183.27,11202.0,171.0769,171.0769,170.9556,171.0489,11202.0
2019-02-11 15:15:00,183.3,183.5,183.3,183.34,13582.0,171.0769,171.2636,171.0769,171.1143,13582.0
2019-02-11 15:20:00,183.3,183.46,183.3,183.45,6245.0,171.0769,171.2263,171.0769,171.2169,6245.0
2019-02-11 15:25:00,183.47,183.58,183.44,183.58,12002.0,171.2356,171.3383,171.2076,171.3383,12002.0
2019-02-11 15:30:00,183.59,183.65,183.22,183.25,19868.0,171.3476,171.4036,171.0023,171.0303,19868.0
2019-02-11 15:35:00,183.23,183.4,183.23,183.24,13005.0,171.0116,171.1703,171.0116,171.0209,13005.0
2019-02-11 15:40:00,183.23,183.24,183.1,183.18,17299.0,171.0116,171.0209,170.8903,170.9649,17299.0
2019-02-11 15:45:00,183.1,183.26,183.09,183.23,18256.0,170.8903,171.0396,170.8809,171.0116,18256.0
2019-02-11 15:50:00,183.21,183.46,183.21,183.42,29774.0,170.9929,171.2263,170.9929,171.1889,29774.0
2019-02-11 15:55:00,183.42,183.7,183.37,183.51,70346.0,171.1889,171.4503,171.1423,171.2729,70346.0
2019-02-12 09:30:00,184.86,184.86,184.19,184.62,20191.0,172.5329,172.5329,171.9076,172.3089,20191.0
2019-02-12 09:35:00,184.68,184.76,184.45,184.46,2848.0,172.3649,172.4396,172.1503,172.1596,2848.0
2019-02-12 09:40:00,184.51,184.51,184.12,184.14,4532.0,172.2063,172.2063,171.8423,171.8609,4532.0
2019-02-12 09:45:00,184.24,184.27,183.58,183.75,13243.0,171.9543,171.9823,171.3383,171.4969,13243.0
2019-02-12 09:50:00,183.79,183.81,183.56,183.56,1473.0,171.5343,171.5529,171.3196,171.3196,1473.0
2019-02-12 09:55:00,183.67,183.68,183.12,183.14,10355.0,171.4223,171.4316,170.9089,170.9276,10355.0
2019-02-12 10:00:00,183.21,183.52,183.2,183.5,4353.0,170.9929,171.2823,170.9836,171.2636,4353.0
2019-02-12 10:05:00,183.45,183.52,183.3,183.3,10404.0,171.2169,171.2823,171.0769,171.0769,10404.0
2019-02-12 10:10:00,183.31,183.44,183.25,183.32,20633.0,171.0863,171.2076,171.0303,171.0956,20633.0
2019-02-12 10:15:00,183.34,183.72,183.34,183.51,6251.0,171.1143,171.4689,171.1143,171.2729,6251.0
2019-02-12 10:20:00,183.55,183.86,183.54,183.86,5914.0,171.3103,171.5996,171.3009,171.5996,5914.0
2019-02-12 10:25:00,183.88,183.89,183.63,183.66,7095.0,171.6183,171.6276,171.3849,171.4129,7095.0
2019-02-12 10:30:00,183.68,183.71,183.41,183.41,2900.0,171.4316,171.4596,171.1796,171.1796,2900.0
2019-02-12 10:35:00,183.36,183.57,183.17,183.53,5662.0,171.1329,171.3289,170.9556,171.2916,5662.0
2019-02-12 10:40:00,183.56,183.57,183.26,183.28,5555.0,171.3196,171.3289,171.0396,171.0583,5555.0
2019-02-12 10:45:00,183.28,183.54,183.28,183.49,3513.0,171.0583,171.3009,171.0583,171.2543,3513.0
2019-02-12 10:50:00,183.54,183.81,183.47,183.68,6456.0,171.3009,171.5529,171.2356,171.4316,6456.0
2019-02-12 10:55:00,183.69,183.98,183.69,183.98,5842.0,171.4409,171.7116,171.4409,171.7116,5842.0
2019-02-12 11:00:00,184.05,184.18,183.97,184.1,21720.0,171.7769,171.8983,171.7023,171.8236,21720.0
2019-02-12 11:05:00,184.14,184.52,184.14,184.43,8800.0,171.8609,172.2156,171.8609,172.1316,8800.0
2019-02-12 11:10:00,184.39,184.6,184.36,184.59,5154.0,172.0943,172.2903,172.0663,172.2809,5154.0
2019-02-12 11:15:00,184.61,184.73,184.5,184.6,12382.0,172.2996,172.4116,172.1969,172.2903,12382.0
2019-02-12 11:20:00,184.64,184.7,184.52,184.62,5377.0,172.3276,172.3836,172.2156,172.3089,5377.0
2019-02-12 11:25:00,184.66,184.94,184.65,184.72,6509.0,172.3463,172.6076,172.3369,172.4023,6509.0
2019-02-12 11:30:00,184.73,184.74,184.54,184.66,6287.0,172.4116,172.4209,172.2343,172.3463,6287.0
2019-02-12 11:35:00,184.64,184.81,184.58,184.78,9542.0,172.3276,172.4863,172.2716,172.4583,9542.0
2019-02-12 11:40:00,184.82,184.96,184.8,184.8,12550.0,172.4956,172.6263,172.4769,172.4769,12550.0
2019-02-12 11:45:00,184.85,184.89,184.7,184.74,18142.0,172.5236,172.5609,172.3836,172.4209,18142.0
2019-02-12 11:50:00,184.76,184.97,184.76,184.96,13748.0,172.4396,172.6356,172.4396,172.6263,13748.0
2019-02-12 11:55:00,184.99,185.09,184.97,185.0,18176.0,172.6543,172.7476,172.6356,172.6636,18176.0
2019-02-12 12:00:00,185.02,185.16,184.94,185.0,3873.0,172.6822,172.8129,172.6076,172.6636,3873.0
2019-02-12 12:05:00,185.0,185.1,184.62,184.62,14100.0,172.6636,172.7569,172.3089,172.3089,14100.0
2019-02-12 12:10:00,184.56,184.59,184.24,184.24,7413.0,172.2529,172.2809,171.9543,171.9543,7413.0
2019-02-12 12:15:00,184.23,184.48,184.15,184.29,7965.0,171.9449,172.1783,171.8703,172.0009,7965.0
2019-02-12 12:20:00,184.31,184.48,184.22,184.23,4131.0,172.0196,172.1783,171.9356,171.9449,4131.0
2019-02-12 12:25:00,184.23,184.56,184.2,184.53,7695.0,171.9449,172.2529,171.9169,172.2249,7695.0
2019-02-12 12:30:00,184.49,184.72,184.49,184.68,2905.0,172.1876,172.4023,172.1876,172.3649,2905.0
2019-02-12 12:35:00,184.64,184.69,184.57,184.69,2427.0,172.3276,172.3743,172.2623,172.3743,2427.0
2019-02-12 12:40:00,184.62,184.62,184.52,184.55,1300.0,172.3089,172.3089,172.2156,172.2436,1300.0
2019-02-12 12:45:00,184.54,184.54,184.3,184.3,4605.0,172.2343,172.2343,172.0103,172.0103,4605.0
2019-02-12 12:50:00,184.35,184.54,184.35,184.42,7744.0,172.0569,172.2343,172.0569,172.1223,7744.0
2019-02-12 12:55:00,184.5,184.71,184.5,184.66,3171.0,172.1969,172.3929,172.1969,172.3463,3171.0
2019-02-12 13:00:00,184.65,184.71,184.57,184.57,3578.0,172.3369,172.3929,172.2623,172.2623,3578.0
2019-02-12 13:05:00,184.55,184.58,184.49,184.49,4010.0,172.2436,172.2716,172.1876,172.1876,4010.0
2019-02-12 13:10:00,184.54,184.68,184.51,184.66,3304.0,172.2343,172.3649,172.2063,172.3463,3304.0
2019-02-12 13:15:00,184.64,184.67,184.55,184.59,4000.0,172.3276,172.3556,172.2436,172.2809,4000.0
2019-02-12 13:20:00,184.57,184.83,184.47,184.83,4418.0,172.2623,172.5049,172.1689,172.5049,4418.0
2019-02-12 13:25:00,184.85,184.92,184.85,184.91,5015.0,172.5236,172.5889,172.5236,172.5796,5015.0
2019-02-12 13:30:00,184.94,185.28,184.94,185.28,8924.0,172.6076,172.9249,172.6076,172.9249,8924.0
2019-02-12 13:35:00,185.19,185.31,185.19,185.2,4063.0,172.8409,172.9529,172.8409,172.8502,4063.0
2019-02-12 13:40:00,185.24,185.35,185.19,185.27,7052.0,172.8876,172.9902,172.8409,172.9156,7052.0
2019-02-12 13:45:00,185.27,185.32,185.21,185.27,5398.0,172.9156,172.9622,172.8596,172.9156,5398.0
2019-02-12 13:50:00,185.28,185.48,185.28,185.39,5329.0,172.9249,173.1116,172.9249,173.0276,5329.0
2019-02-12 13:55:00,185.39,185.51,185.33,185.5,8094.0,173.0276,173.1396,172.9716,173.1302,8094.0
2019-02-12 14:00:00,185.5,185.54,185.31,185.42,4004.0,173.1302,173.1676,172.9529,173.0556,4004.0
2019-02-12 14:05:00,185.36,185.47,185.28,185.35,5047.0,172.9996,173.1022,172.9249,172.9902,5047.0
2019-02-12 14:10:00,185.33,185.39,185.26,185.33,5097.0,172.9716,173.0276,172.9062,172.9716,5097.0
2019-02-12 14:15:00,185.3,185.31,185.08,185.31,7115.0,172.9436,172.9529,172.7382,172.9529,7115.0
2019-02-12 14:20:00,185.31,185.43,185.27,185.34,6233.0,172.9529,173.0649,172.9156,172.9809,6233.0
2019-02-12 14:25:00,185.37,185.37,185.3,185.33,5922.0,173.0089,173.0089,172.9436,172.9716,5922.0
2019-02-12 14:30:00,185.34,185.34,185.14,185.17,6239.0,172.9809,172.9809,172.7942,172.8222,6239.0
2019-02-12 14:35:00,185.16,185.44,185.15,185.39,6100.0,172.8129,173.0742,172.8036,173.0276,6100.0
2019-02-12 14:40:00,185.38,185.56,185.37,185.56,7238.0,173.0182,173.1862,173.0089,173.1862,7238.0
2019-02-12 14:45:00,185.59,185.62,185.52,185.54,4067.0,173.2142,173.2422,173.1489,173.1676,4067.0
2019-02-12 14:50:00,185.51,185.63,185.5,185.57,13444.0,173.1396,173.2516,173.1302,173.1956,13444.0
2019-02-12 14:55:00,185.55,185.58,185.43,185.44,6695.0,173.1769,173.2049,173.0649,173.0742,6695.0
2019-02-12 15:00:00,185.43,185.53,185.4,185.42,7832.0,173.0649,173.1582,173.0369,173.0556,7832.0
2019-02-12 15:05:00,185.4,185.63,185.4,185.55,17066.0,173.0369,173.2516,173.0369,173.1769,17066.0
2019-02-12 15:10:00,185.55,185.66,185.44,185.6,5847.0,173.1769,173.2796,173.0742,173.2236,5847.0
2019-02-12 15:15:00,185.6,185.62,185.57,185.57,6173.0,173.2236,173.2422,173.1956,173.1956,6173.0
2019-02-12 15:20:00,185.55,185.63,185.47,185.53,10377.0,173.1769,173.2516,173.1022,173.1582,10377.0
2019-02-12 15:25:00,185.51,185.58,185.42,185.47,8257.0,173.1396,173.2049,173.0556,173.1022,8257.0
2019-02-12 15:30:00,185.44,185.48,185.39,185.4,9178.0,173.0742,173.1116,173.0276,173.0369,9178.0
2019-02-12 15:35:00,185.41,185.49,185.33,185.41,13923.0,173.0462,173.1209,172.9716,173.0462,13923.0
2019-02-12 15:40:00,185.41,185.43,185.24,185.39,53471.0,173.0462,173.0649,172.8876,173.0276,53471.0
2019-02-12 15:45:00,185.32,185.39,185.25,185.37,19361.0,172.9622,173.0276,172.8969,173.0089,19361.0
2019-02-12 15:50:00,185.38,185.67,185.37,185.61,31800.0,173.0182,173.2889,173.0089,173.2329,31800.0
2019-02-12 15:55:00,185.63,185.81,185.56,185.62,74641.0,173.2516,173.4196,173.1862,173.2422,74641.0
2019-02-13 09:30:00,185.9,186.17,185.76,186.11,17783.0,173.5036,173.7556,173.3729,173.6996,17783.0
2019-02-13 09:35:00,186.02,186.09,185.66,185.66,5919.0,173.6156,173.6809,173.2796,173.2796,5919.0
2019-02-13 09:40:00,185.55,185.76,185.41,185.49,4689.0,173.1769,173.3729,173.0462,173.1209,4689.0
2019-02-13 09:45:00,185.31,185.41,185.22,185.39,6713.0,172.9529,173.0462,172.8689,173.0276,6713.0
2019-02-13 09:50:00,185.54,185.86,185.44,185.84,6702.0,173.1676,173.4662,173.0742,173.4476,6702.0
2019-02-13 09:55:00,185.77,185.77,185.4,185.44,4900.0,173.3822,173.3822,173.0369,173.0742,4900.0
2019-02-13 10:00:00,185.51,185.75,185.43,185.71,11611.0,173.1396,173.3636,173.0649,173.3262,11611.0
2019-02-13 10:05:00,185.81,185.81,185.2,185.3,12551.0,173.4196,173.4196,172.8502,172.9436,12551.0
2019-02-13 10:10:00,185.3,185.3,184.79,185.05,6984.0,172.9436,172.9436,172.4676,172.7102,6984.0
2019-02-13 10:15:00,185.11,185.34,185.03,185.23,17343.0,172.7662,172.9809,172.6916,172.8782,17343.0
2019-02-13 10:20:00,185.17,185.45,185.12,185.4,5279.0,172.8222,173.0836,172.7756,173.0369,5279.0
2019-02-13 10:25:00,185.44,185.72,185.39,185.61,10725.0,173.0742,173.3356,173.0276,173.2329,10725.0
2019-02-13 10:30:00,185.59,185.63,185.17,185.33,8706.0,173.2142,173.2516,172.8222,172.9716,8706.0
2019-02-13 10:35:00,185.3,185.45,185.19,185.19,8865.0,172.9436,173.0836,172.8409,172.8409,8865.0
2019-02-13 10:40:00,185.12,185.17,184.89,185.03,8887.0,172.7756,172.8222,172.5609,172.6916,8887.0
2019-02-13 10:45:00,185.07,185.13,184.85,185.0,4726.0,172.7289,172.7849,172.5236,172.6636,4726.0
2019-02-13 10:50:00,184.99,185.25,184.97,185.07,26710.0,172.6543,172.8969,172.6356,172.7289,26710.0
2019-02-13 10:55:00,185.08,185.08,184.75,184.83,5463.0,172.7382,172.7382,172.4303,172.5049,5463.0
2019-02-13 11:00:00,184.84,184.98,184.84,184.87,7953.0,172.5143,172.6449,172.5143,172.5423,7953.0
2019-02-13 11:05:00,184.86,184.93,184.78,184.88,7896.0,172.5329,172.5983,172.4583,172.5516,7896.0
2019-02-13 11:10:00,184.87,184.94,184.68,184.7,5646.0,172.5423,172.6076,172.3649,172.3836,5646.0
2019-02-13 11:15:00,184.7,184.71,184.41,184.41,5833.0,172.3836,172.3929,172.1129,172.1129,5833.0
2019-02-13 11:20:00,184.4,184.44,184.23,184.25,7103.0,172.1036,172.1409,171.9449,171.9636,7103.0
2019-02-13 11:25:00,184.29,184.3,184.19,184.2,4011.0,172.0009,172.0103,171.9076,171.9169,4011.0
2019-02-13 11:30:00,184.18,184.18,184.0,184.09,5378.0,171.8983,171.8983,171.7303,171.8143,5378.0
2019-02-13 11:35:00,184.07,184.12,183.97,184.02,7261.0,171.7956,171.8423,171.7023,171.7489,7261.0
2019-02-13 11:40:00,183.99,184.16,183.9,183.9,14919.0,171.7209,171.8796,171.6369,171.6369,14919.0
2019-02-13 11:45:00,183.92,183.92,183.52,183.77,31661.0,171.6556,171.6556,171.2823,171.5156,31661.0
2019-02-13 11:50:00,183.78,184.0,183.78,183.91,7998.0,171.5249,171.7303,171.5249,171.6463,7998.0
2019-02-13 11:55:00,183.91,183.98,183.83,183.93,8684.0,171.6463,171.7116,171.5716,171.6649,8684.0
2019-02-13 12:00:00,183.91,184.2,183.89,184.15,30129.0,171.6463,171.9169,171.6276,171.8703,30129.0
2019-02-13 12:05:00,184.12,184.14,183.95,183.95,5189.0,171.8423,171.8609,171.6836,171.6836,5189.0
2019-02-13 12:10:00,183.97,184.03,183.9,183.93,12269.0,171.7023,171.7583,171.6369,171.6649,12269.0
2019-02-13 12:15:00,183.95,183.95,183.72,183.72,11921.0,171.6836,171.6836,171.4689,171.4689,11921.0
2019-02-13 12:20:00,183.76,183.76,183.54,183.67,27992.0,171.5063,171.5063,171.3009,171.4223,27992.0
2019-02-13 12:25:00,183.65,183.78,183.56,183.66,20441.0,171.4036,171.5249,171.3196,171.4129,20441.0
2019-02-13 12:30:00,183.61,183.72,183.42,183.72,17202.0,171.3663,171.4689,171.1889,171.4689,17202.0
2019-02-13 12:35:00,183.74,183.74,183.59,183.62,8656.0,171.4876,171.4876,171.3476,171.3756,8656.0
2019-02-13 12:40:00,183.58,183.7,183.55,183.65,11437.0,171.3383,171.4503,171.3103,171.4036,11437.0
2019-02-13 12:45:00,183.65,183.82,183.48,183.82,30182.0,171.4036,171.5623,171.2449,171.5623,30182.0
2019-02-13 12:50:00,183.89,183.95,183.79,183.84,4889.0,171.6276,171.6836,171.5343,171.5809,4889.0
2019-02-13 12:55:00,183.85,184.05,183.85,184.04,2795.0,171.5903,171.7769,171.5903,171.7676,2795.0
2019-02-13 13:00:00,184.02,184.14,184.01,184.01,2389.0,171.7489,171.8609,171.7396,171.7396,2389.0
2019-02-13 13:05:00,184.06,184.17,183.95,184.17,2617.0,171.7863,171.8889,171.6836,171.8889,2617.0
2019-02-13 13:10:00,184.19,184.44,184.19,184.37,6362.0,171.9076,172.1409,171.9076,172.0756,6362.0
2019-02-13 13:15:00,184.35,184.46,184.34,184.46,2026.0,172.0569,172.1596,172.0476,172.1596,2026.0
2019-02-13 13:20:00,184.51,184.58,184.44,184.58,4959.0,172.2063,172.2716,172.1409,172.2716,4959.0
2019-02-13 13:25:00,184.6,184.6,184.44,184.55,3275.0,172.2903,172.2903,172.1409,172.2436,3275.0
2019-02-13 13:30:00,184.55,184.57,184.54,184.56,8456.0,172.2436,172.2623,172.2343,172.2529,8456.0
2019-02-13 13:35:00,184.58,184.69,184.58,184.66,3700.0,172.2716,172.3743,172.2716,172.3463,3700.0
2019-02-13 13:40:00,184.66,184.89,184.66,184.89,3047.0,172.3463,172.5609,172.3463,172.5609,3047.0
2019-02-13 13:45:00,184.88,184.89,184.63,184.64,3088.0,172.5516,172.5609,172.3183,172.3276,3088.0
2019-02-13 13:50:00,184.65,184.66,184.54,184.66,2766.0,172.3369,172.3463,172.2343,172.3463,2766.0
2019-02-13 13:55:00,184.64,184.69,184.4,184.57,15392.0,172.3276,172.3743,172.1036,172.2623,15392.0
2019-02-13 14:00:00,184.56,184.58,184.26,184.41,25659.0,172.2529,172.2716,171.9729,172.1129,25659.0
2019-02-13 14:05:00,184.39,184.55,184.32,184.43,23544.0,172.0943,172.2436,172.0289,172.1316,23544.0
2019-02-13 14:10:00,184.45,184.5,184.32,184.4,15036.0,172.1503,172.1969,172.0289,172.1036,15036.0
2019-02-13 14:15:00,184.39,184.4,184.26,184.37,16216.0,172.0943,172.1036,171.9729,172.0756,16216.0
2019-02-13 14:20:00,184.36,184.41,184.31,184.31,6083.0,172.0663,172.1129,172.0196,172.0196,6083.0
2019-02-13 14:25:00,184.35,184.53,184.32,184.49,17375.0,172.0569,172.2249,172.0289,172.1876,17375.0
2019-02-13 14:30:00,184.49,184.73,184.49,184.63,15205.0,172.1876,172.4116,172.1876,172.3183,15205.0
2019-02-13 14:35:00,184.66,185.04,184.66,185.01,7546.0,172.3463,172.7009,172.3463,172.6729,7546.0
2019-02-13 14:40:00,185.04,185.18,185.04,185.18,4846.0,172.7009,172.8316,172.7009,172.8316,4846.0
2019-02-13 14:45:00,185.17,185.24,185.04,185.21,6990.0,172.8222,172.8876,172.7009,172.8596,6990.0
2019-02-13 14:50:00,185.22,185.3,185.19,185.26,19988.0,172.8689,172.9436,172.8409,172.9062,19988.0
2019-02-13 14:55:00,185.28,185.32,185.25,185.28,5331.0,172.9249,172.9622,172.8969,172.9249,5331.0
2019-02-13 15:00:00,185.28,185.37,185.26,185.28,6056.0,172.9249,173.0089,172.9062,172.9249,6056.0
2019-02-13 15:05:00,185.28,185.31,185.1,185.28,15338.0,172.9249,172.9529,172.7569,172.9249,15338.0
2019-02-13 15:10:00,185.28,185.36,185.28,185.36,6121.0,172.9249,172.9996,172.9249,172.9996,6121.0
2019-02-13 15:15:00,185.36,185.57,185.36,185.54,13301.0,172.9996,173.1956,172.9996,173.1676,13301.0
2019-02-13 15:20:00,185.57,185.65,185.49,185.55,6832.0,173.1956,173.2702,173.1209,173.1769,6832.0
2019-02-13 15:25:00,185.55,185.56,185.41,185.47,6063.0,173.1769,173.1862,173.0462,173.1022,6063.0
2019-02-13 15:30:00,185.51,185.67,185.48,185.66,6685.0,173.1396,173.2889,173.1116,173.2796,6685.0
2019-02-13 15:35:00,185.62,185.69,185.58,185.6,8587.0,173.2422,173.3076,173.2049,173.2236,8587.0
2019-02-13 15:40:00,185.62,185.68,185.44,185.46,8071.0,173.2422,173.2982,173.0742,173.0929,8071.0
2019-02-13 15:45:00,185.48,185.5,185.15,185.31,17527.0,173.1116,173.1302,172.8036,172.9529,17527.0
2019-02-13 15:50:00,185.31,185.33,185.16,185.31,15425.0,172.9529,172.9716,172.8129,172.9529,15425.0
2019-02-13 15:55:00,185.34,185.59,185.19,185.27,55660.0,172.9809,173.2142,172.8409,172.9156,55660.0
2019-02-14 09:30:00,185.0,185.19,184.35,185.15,15899.0,172.6636,172.8409,172.0569,172.8036,15899.0
2019-02-14 09:35:00,184.92,185.62,184.86,185.59,7699.0,172.5889,173.2422,172.5329,173.2142,7699.0
2019-02-14 09:40:00,185.59,185.59,184.97,185.1,5950.0,173.2142,173.2142,172.6356,172.7569,5950.0
2019-02-14 09:45:00,185.02,185.35,184.76,184.99,4358.0,172.6822,172.9902,172.4396,172.6543,4358.0
2019-02-14 09:50:00,184.82,184.94,184.59,184.78,4529.0,172.4956,172.6076,172.2809,172.4583,4529.0
2019-02-14 09:55:00,184.75,185.38,184.61,185.27,11284.0,172.4303,173.0182,172.2996,172.9156,11284.0
2019-02-14 10:00:00,185.51,185.54,185.2,185.33,13997.0,173.1396,173.1676,172.8502,172.9716,13997.0
2019-02-14 10:05:00,185.42,185.87,185.42,185.78,15116.0,173.0556,173.4756,173.0556,173.3916,15116.0
2019-02-14 10:10:00,185.88,186.0,185.67,185.88,9215.0,173.4849,173.5969,173.2889,173.4849,9215.0
2019-02-14 10:15:00,185.9,186.17,185.9,185.96,7248.0,173.5036,173.7556,173.5036,173.5596,7248.0
2019-02-14 10:20:00,185.98,186.16,185.93,186.16,6849.0,173.5782,173.7462,173.5316,173.7462,6849.0
2019-02-14 10:25:00,186.05,186.05,185.84,185.9,7879.0,173.6436,173.6436,173.4476,173.5036,7879.0
2019-02-14 10:30:00,185.84,186.03,185.78,185.95,6578.0,173.4476,173.6249,173.3916,173.5502,6578.0
2019-02-14 10:35:00,185.98,186.05,185.19,185.59,9484.0,173.5782,173.6436,172.8409,173.2142,9484.0
2019-02-14 10:40:00,185.56,185.95,185.56,185.75,6096.0,173.1862,173.5502,173.1862,173.3636,6096.0
2019-02-14 10:45:00,185.7,185.94,185.7,185.81,5512.0,173.3169,173.5409,173.3169,173.4196,5512.0
2019-02-14 10:50:00,185.99,185.99,185.58,185.59,3735.0,173.5876,173.5876,173.2049,173.2142,3735.0
2019-02-14 10:55:00,185.52,185.83,185.3,185.5,5000.0,173.1489,173.4382,172.9436,173.1302,5000.0
2019-02-14 11:00:00,185.53,185.68,184.97,184.98,5409.0,173.1582,173.2982,172.6356,172.6449,5409.0
2019-02-14 11:05:00,185.06,185.56,185.06,185.44,3435.0,172.7196,173.1862,172.7196,173.0742,3435.0
2019-02-14 11:10:00,185.43,185.46,185.05,185.09,4384.0,173.0649,173.0929,172.7102,172.7476,4384.0
2019-02-14 11:15:00,185.19,185.33,185.12,185.33,2400.0,172.8409,172.9716,172.7756,172.9716,2400.0
2019-02-14 11:20:00,185.27,185.4,184.95,185.09,5233.0,172.9156,173.0369,172.6169,172.7476,5233.0
2019-02-14 11:25:00,185.09,185.31,185.06,185.2,3700.0,172.7476,172.9529,172.7196,172.8502,3700.0
2019-02-14 11:30:00,185.23,185.38,185.04,185.38,4570.0,172.8782,173.0182,172.7009,173.0182,4570.0
2019-02-14 11:35:00,185.37,185.58,185.3,185.57,4635.0,173.0089,173.2049,172.9436,173.1956,4635.0
2019-02-14 11:40:00,185.66,185.95,185.58,185.9,6122.0,173.2796,173.5502,173.2049,173.5036,6122.0
2019-02-14 11:45:00,185.95,186.0,185.85,185.98,1813.0,173.5502,173.5969,173.4569,173.5782,1813.0
2019-02-14 11:50:00,185.98,186.06,185.93,185.99,2950.0,173.5782,173.6529,173.5316,173.5876,2950.0
2019-02-14 11:55:00,186.03,186.1,185.84,185.99,4712.0,173.6249,173.6902,173.4476,173.5876,4712.0
2019-02-14 12:00:00,185.98,186.05,185.85,185.86,13158.0,173.5782,173.6436,173.4569,173.4662,13158.0
2019-02-14 12:05:00,185.9,185.9,185.75,185.75,14260.0,173.5036,173.5036,173.3636,173.3636,14260.0
2019-02-14 12:10:00,185.74,185.8,185.64,185.8,4800.0,173.3542,173.4102,173.2609,173.4102,4800.0
2019-02-14 12:15:00,185.8,186.08,185.72,186.01,7377.0,173.4102,173.6716,173.3356,173.6062,7377.0
2019-02-14 12:20:00,186.01,186.35,185.99,186.3,3690.0,173.6062,173.9236,173.5876,173.8769,3690.0
2019-02-14 12:25:00,186.34,186.35,186.12,186.12,5350.0,173.9142,173.9236,173.7089,173.7089,5350.0
2019-02-14 12:30:00,186.19,186.29,186.17,186.29,2408.0,173.7742,173.8676,173.7556,173.8676,2408.0
2019-02-14 12:35:00,186.31,186.46,186.22,186.25,4710.0,173.8862,174.0262,173.8022,173.8302,4710.0
2019-02-14 12:40:00,186.25,186.39,186.25,186.37,3200.0,173.8302,173.9609,173.8302,173.9422,3200.0
2019-02-14 12:45:00,186.38,186.43,186.26,186.26,3514.0,173.9516,173.9982,173.8396,173.8396,3514.0
2019-02-14 12:50:00,186.31,186.35,186.13,186.17,2589.0,173.8862,173.9236,173.7182,173.7556,2589.0
2019-02-14 12:55:00,186.2,186.21,186.11,186.11,2400.0,173.7836,173.7929,173.6996,173.6996,2400.0
2019-02-14 13:00:00,186.17,186.2,186.12,186.19,4557.0,173.7556,173.7836,173.7089,173.7742,4557.0
2019-02-14 13:05:00,186.22,186.36,186.22,186.28,5246.0,173.8022,173.9329,173.8022,173.8582,5246.0
2019-02-14 13:10:00,186.28,186.31,186.12,186.14,4262.0,173.8582,173.8862,173.7089,173.7276,4262.0
2019-02-14 13:15:00,186.16,186.24,186.09,186.15,3640.0,173.7462,173.8209,173.6809,173.7369,3640.0
2019-02-14 13:20:00,186.17,186.17,186.06,186.17,4643.0,173.7556,173.7556,173.6529,173.7556,4643.0
2019-02-14 13:25:00,186.17,186.19,186.09,186.19,5988.0,173.7556,173.7742,173.6809,173.7742,5988.0
2019-02-14 13:30:00,186.21,186.39,186.21,186.28,7057.0,173.7929,173.9609,173.7929,173.8582,7057.0
2019-02-14 13:35:00,186.33,186.42,186.32,186.39,3278.0,173.9049,173.9889,173.8956,173.9609,3278.0
2019-02-14 13:40:00,186.36,186.39,186.15,186.21,3000.0,173.9329,173.9609,173.7369,173.7929,3000.0
2019-02-14 13:45:00,186.21,186.21,186.13,186.18,3821.0,173.7929,173.7929,173.7182,173.7649,3821.0
2019-02-14 13:50:00,186.17,186.2,186.11,186.19,2622.0,173.7556,173.7836,173.6996,173.7742,2622.0
2019-02-14 13:55:00,186.17,186.27,186.15,186.2,4902.0,173.7556,173.8489,173.7369,173.7836,4902.0
2019-02-14 14:00:00,186.17,186.18,186.1,186.12,3300.0,173.7556,173.7649,173.6902,173.7089,3300.0
2019-02-14 14:05:00,186.11,186.25,186.1,186.24,5517.0,173.6996,173.8302,173.6902,173.8209,5517.0
2019-02-14 14:10:00,186.28,186.34,186.2,186.23,2650.0,173.8582,173.9142,173.7836,173.8116,2650.0
2019-02-14 14:15:00,186.28,186.35,186.27,186.28,2105.0,173.8582,173.9236,173.8489,173.8582,2105.0
2019-02-14 14:20:00,186.22,186.57,186.22,186.57,10877.0,173.8022,174.1289,173.8022,174.1289,10877.0
2019-02-14 14:25:00,186.54,186.64,186.46,186.53,5158.0,174.1009,174.1942,174.0262,174.0916,5158.0
2019-02-14 14:30:00,186.51,186.6,186.3,186.46,5135.0,174.0729,174.1569,173.8769,174.0262,5135.0
2019-02-14 14:35:00,186.52,186.55,186.43,186.45,5583.0,174.0822,174.1102,173.9982,174.0169,5583.0
2019-02-14 14:40:00,186.46,186.6,186.46,186.54,4068.0,174.0262,174.1569,174.0262,174.1009,4068.0
2019-02-14 14:45:00,186.56,186.57,186.42,186.47,6022.0,174.1196,174.1289,173.9889,174.0356,6022.0
2019-02-14 14:50:00,186.44,186.45,186.32,186.36,5893.0,174.0076,174.0169,173.8956,173.9329,5893.0
2019-02-14 14:55:00,186.33,186.33,186.16,186.25,7843.0,173.9049,173.9049,173.7462,173.8302,7843.0
2019-02-14 15:00:00,186.29,186.36,186.23,186.3,8831.0,173.8676,173.9329,173.8116,173.8769,8831.0
2019-02-14 15:05:00,186.3,186.75,186.15,186.16,9183.0,173.8769,174.2969,173.7369,173.7462,9183.0
2019-02-14 15:10:00,186.17,186.21,185.91,186.04,9691.0,173.7556,173.7929,173.5129,173.6342,9691.0
2019-02-14 15:15:00,186.08,186.32,186.07,186.28,7521.0,173.6716,173.8956,173.6622,173.8582,7521.0
2019-02-14 15:20:00,186.25,186.32,186.19,186.24,11144.0,173.8302,173.8956,173.7742,173.8209,11144.0
2019-02-14 15:25:00,186.21,186.3,186.2,186.22,8790.0,173.7929,173.8769,173.7836,173.8022,8790.0
2019-02-14 15:30:00,186.23,186.28,185.96,186.23,11980.0,173.8116,173.8582,173.5596,173.8116,11980.0
2019-02-14 15:35:00,186.26,186.38,186.24,186.35,11884.0,173.8396,173.9516,173.8209,173.9236,11884.0
2019-02-14 15:40:00,186.35,186.37,186.09,186.12,11709.0,173.9236,173.9422,173.6809,173.7089,11709.0
2019-02-14 15:45:00,186.16,186.19,185.96,185.96,24302.0,173.7462,173.7742,173.5596,173.5596,24302.0
2019-02-14 15:50:00,185.93,186.06,185.83,185.92,27516.0,173.5316,173.6529,173.4382,173.5222,27516.0
2019-02-14 15:55:00,185.92,185.92,185.52,185.57,50560.0,173.5222,173.5222,173.1489,173.1956,50560.0
2019-02-15 09:30:00,187.4,187.4,186.79,186.91,85290.0,174.9035,174.9035,174.3342,174.4462,85290.0
2019-02-15 09:35:00,186.92,186.98,186.54,186.61,7594.0,174.4556,174.5116,174.1009,174.1662,7594.0
2019-02-15 09:40:00,186.65,187.04,186.62,186.77,10235.0,174.2036,174.5675,174.1756,174.3156,10235.0
2019-02-15 09:45:00,186.78,187.45,186.68,187.42,7900.0,174.3249,174.9502,174.2316,174.9222,7900.0
2019-02-15 09:50:00,187.31,187.34,187.11,187.26,7434.0,174.8195,174.8475,174.6329,174.7729,7434.0
2019-02-15 09:55:00,187.18,187.23,186.62,186.74,8255.0,174.6982,174.7449,174.1756,174.2876,8255.0
2019-02-15 10:00:00,186.95,187.42,186.88,187.03,11888.0,174.4836,174.9222,174.4182,174.5582,11888.0
2019-02-15 10:05:00,187.1,187.24,186.96,187.09,1965.0,174.6235,174.7542,174.4929,174.6142,1965.0
2019-02-15 10:10:00,187.06,187.28,187.05,187.06,1669.0,174.5862,174.7915,174.5769,174.5862,1669.0
2019-02-15 10:15:00,187.1,187.45,187.09,187.45,2175.0,174.6235,174.9502,174.6142,174.9502,2175.0
2019-02-15 10:20:00,187.41,187.49,187.36,187.45,6130.0,174.9129,174.9875,174.8662,174.9502,6130.0
2019-02-15 10:25:00,187.56,187.62,187.48,187.48,2217.0,175.0529,175.1089,174.9782,174.9782,2217.0
2019-02-15 10:30:00,187.55,187.69,187.44,187.5,3122.0,175.0435,175.1742,174.9409,174.9969,3122.0
2019-02-15 10:35:00,187.56,187.65,187.37,187.55,6225.0,175.0529,175.1369,174.8755,175.0435,6225.0
2019-02-15 10:40:00,187.54,187.62,187.25,187.36,3921.0,175.0342,175.1089,174.7635,174.8662,3921.0
2019-02-15 10:45:00,187.39,187.44,187.24,187.29,3429.0,174.8942,174.9409,174.7542,174.8009,3429.0
2019-02-15 10:50:00,187.18,187.21,186.93,186.93,16965.0,174.6982,174.7262,174.4649,174.4649,16965.0
2019-02-15 10:55:00,186.96,186.96,186.53,186.53,7206.0,174.4929,174.4929,174.0916,174.0916,7206.0
2019-02-15 11:00:00,186.53,186.98,186.52,186.98,5903.0,174.0916,174.5116,174.0822,174.5116,5903.0
2019-02-15 11:05:00,186.89,186.9,186.78,186.83,3700.0,174.4276,174.4369,174.3249,174.3716,3700.0
2019-02-15 11:10:00,186.79,186.79,186.57,186.68,3415.0,174.3342,174.3342,174.1289,174.2316,3415.0
2019-02-15 11:15:00,186.68,186.74,186.4,186.43,3400.0,174.2316,174.2876,173.9702,173.9982,3400.0
2019-02-15 11:20:00,186.37,186.81,186.34,186.81,7723.0,173.9422,174.3529,173.9142,174.3529,7723.0
2019-02-15 11:25:00,186.87,187.02,186.84,186.99,5078.0,174.4089,174.5489,174.3809,174.5209,5078.0
2019-02-15 11:30:00,186.99,187.06,186.81,186.94,6354.0,174.5209,174.5862,174.3529,174.4742,6354.0
2019-02-15 11:35:00,186.95,186.95,186.81,186.86,4515.0,174.4836,174.4836,174.3529,174.3996,4515.0
2019-02-15 11:40:00,186.87,186.91,186.74,186.75,11134.0,174.4089,174.4462,174.2876,174.2969,11134.0
2019-02-15 11:45:00,186.89,187.0,186.82,186.9,5523.0,174.4276,174.5302,174.3622,174.4369,5523.0
2019-02-15 11:50:00,186.87,186.97,186.8,186.8,4872.0,174.4089,174.5022,174.3436,174.3436,4872.0
2019-02-15 11:55:00,186.84,186.84,186.59,186.59,3127.0,174.3809,174.3809,174.1476,174.1476,3127.0
2019-02-15 12:00:00,186.66,186.66,186.36,186.58,9178.0,174.2129,174.2129,173.9329,174.1382,9178.0
2019-02-15 12:05:00,186.55,186.65,186.53,186.64,1484.0,174.1102,174.2036,174.0916,174.1942,1484.0
2019-02-15 12:10:00,186.67,186.84,186.67,186.73,2500.0,174.2222,174.3809,174.2222,174.2782,2500.0
2019-02-15 12:15:00,186.77,186.86,186.72,186.72,2100.0,174.3156,174.3996,174.2689,174.2689,2100.0
2019-02-15 12:20:00,186.78,186.78,186.65,186.65,2500.0,174.3249,174.3249,174.2036,174.2036,2500.0
2019-02-15 12:25:00,186.69,186.74,186.61,186.61,2400.0,174.2409,174.2876,174.1662,174.1662,2400.0
2019-02-15 12:30:00,186.56,186.71,186.56,186.69,2000.0,174.1196,174.2596,174.1196,174.2409,2000.0
2019-02-15 12:35:00,186.68,186.69,186.56,186.61,2339.0,174.2316,174.2409,174.1196,174.1662,2339.0
2019-02-15 12:40:00,186.6,186.72,186.6,186.72,2470.0,174.1569,174.2689,174.1569,174.2689,2470.0
2019-02-15 12:45:00,186.71,186.79,186.7,186.77,2440.0,174.2596,174.3342,174.2502,174.3156,2440.0
2019-02-15 12:50:00,186.77,186.79,186.61,186.63,5222.0,174.3156,174.3342,174.1662,174.1849,5222.0
2019-02-15 12:55:00,186.62,186.62,186.33,186.33,5117.0,174.1756,174.1756,173.9049,173.9049,5117.0
2019-02-15 13:00:00,186.4,186.55,186.4,186.55,4905.0,173.9702,174.1102,173.9702,174.1102,4905.0
2019-02-15 13:05:00,186.55,186.56,186.47,186.47,2481.0,174.1102,174.1196,174.0356,174.0356,2481.0
2019-02-15 13:10:00,186.46,186.52,186.45,186.5,3514.0,174.0262,174.0822,174.0169,174.0636,3514.0
2019-02-15 13:15:00,186.5,186.55,186.46,186.49,1879.0,174.0636,174.1102,174.0262,174.0542,1879.0
2019-02-15 13:20:00,186.5,186.58,186.5,186.55,1900.0,174.0636,174.1382,174.0636,174.1102,1900.0
2019-02-15 13:25:00,186.6,186.76,186.53,186.54,4005.0,174.1569,174.3062,174.0916,174.1009,4005.0
2019-02-15 13:30:00,186.51,186.71,186.51,186.61,4268.0,174.0729,174.2596,174.0729,174.1662,4268.0
2019-02-15 13:35:00,186.63,186.65,186.58,186.62,3104.0,174.1849,174.2036,174.1382,174.1756,3104.0
2019-02-15 13:40:00,186.57,186.73,186.56,186.73,3160.0,174.1289,174.2782,174.1196,174.2782,3160.0
2019-02-15 13:45:00,186.74,186.96,186.73,186.81,5450.0,174.2876,174.4929,174.2782,174.3529,5450.0
2019-02-15 13:50:00,186.79,186.86,186.75,186.78,6300.0,174.3342,174.3996,174.2969,174.3249,6300.0
2019-02-15 13:55:00,186.78,186.82,186.65,186.65,4722.0,174.3249,174.3622,174.2036,174.2036,4722.0
2019-02-15 14:00:00,186.66,186.89,186.66,186.78,9253.0,174.2129,174.4276,174.2129,174.3249,9253.0
2019-02-15 14:05:00,186.76,186.86,186.7,186.72,6597.0,174.3062,174.3996,174.2502,174.2689,6597.0
2019-02-15 14:10:00,186.74,186.84,186.67,186.71,9272.0,174.2876,174.3809,174.2222,174.2596,9272.0
2019-02-15 14:15:00,186.74,186.87,186.74,186.81,7603.0,174.2876,174.4089,174.2876,174.3529,7603.0
2019-02-15 14:20:00,186.8,186.8,186.69,186.74,11439.0,174.3436,174.3436,174.2409,174.2876,11439.0
2019-02-15 14:25:00,186.72,186.81,186.65,186.7,9069.0,174.2689,174.3529,174.2036,174.2502,9069.0
2019-02-15 14:30:00,186.74,186.87,186.73,186.75,13433.0,174.2876,174.4089,174.2782,174.2969,13433.0
2019-02-15 14:35:00,186.75,186.84,186.7,186.76,11268.0,174.2969,174.3809,174.2502,174.3062,11268.0
2019-02-15 14:40:00,186.73,186.8,186.69,186.75,12956.0,174.2782,174.3436,174.2409,174.2969,12956.0
2019-02-15 14:45:00,186.75,186.95,186.7,186.75,25342.0,174.2969,174.4836,174.2502,174.2969,25342.0
2019-02-15 14:50:00,186.77,186.83,186.74,186.78,6750.0,174.3156,174.3716,174.2876,174.3249,6750.0
2019-02-15 14:55:00,186.8,186.86,186.72,186.84,14976.0,174.3436,174.3996,174.2689,174.3809,14976.0
2019-02-15 15:00:00,186.83,186.86,186.77,186.83,4955.0,174.3716,174.3996,174.3156,174.3716,4955.0
2019-02-15 15:05:00,186.83,186.85,186.81,186.81,6328.0,174.3716,174.3902,174.3529,174.3529,6328.0
2019-02-15 15:10:00,186.8,186.83,186.77,186.81,6212.0,174.3436,174.3716,174.3156,174.3529,6212.0
2019-02-15 15:15:00,186.83,186.83,186.53,186.54,11613.0,174.3716,174.3716,174.0916,174.1009,11613.0
2019-02-15 15:20:00,186.49,186.62,186.47,186.6,9759.0,174.0542,174.1756,174.0356,174.1569,9759.0
2019-02-15 15:25:00,186.59,186.68,186.58,186.63,8595.0,174.1476,174.2316,174.1382,174.1849,8595.0
2019-02-15 15:30:00,186.64,186.78,186.61,186.72,11496.0,174.1942,174.3249,174.1662,174.2689,11496.0
2019-02-15 15:35:00,186.74,186.82,186.68,186.82,20468.0,174.2876,174.3622,174.2316,174.3622,20468.0
2019-02-15 15:40:00,186.81,186.88,186.78,186.86,36035.0,174.3529,174.4182,174.3249,174.3996,36035.0
2019-02-15 15:45:00,186.86,187.12,186.86,186.97,52318.0,174.3996,174.6422,174.3996,174.5022,52318.0
2019-02-15 15:50:00,186.98,186.99,186.71,186.74,67439.0,174.5116,174.5209,174.2596,174.2876,67439.0
2019-02-15 15:55:00,186.74,187.08,186.59,186.8,228649.0,174.2876,174.6049,174.1476,174.3436,228649.0
2019-02-19 09:30:00,186.84,187.4,185.73,186.66,60007.0,174.3809,174.9035,173.3449,174.2129,60007.0
2019-02-19 09:35:00,186.28,186.66,186.11,186.13,14529.0,173.8582,174.2129,173.6996,173.7182,14529.0
2019-02-19 09:40:00,186.27,186.33,185.76,186.14,18466.0,173.8489,173.9049,173.3729,173.7276,18466.0
2019-02-19 09:45:00,186.02,186.38,185.91,186.34,14123.0,173.6156,173.9516,173.5129,173.9142,14123.0
2019-02-19 09:50:00,186.44,186.6,186.08,186.55,9712.0,174.0076,174.1569,173.6716,174.1102,9712.0
2019-02-19 09:55:00,186.54,187.15,186.54,186.88,17011.0,174.1009,174.6702,174.1009,174.4182,17011.0
2019-02-19 10:00:00,186.75,186.89,186.59,186.83,15200.0,174.2969,174.4276,174.1476,174.3716,15200.0
2019-02-19 10:05:00,186.83,186.96,186.76,186.85,12069.0,174.3716,174.4929,174.3062,174.3902,12069.0
2019-02-19 10:10:00,186.85,187.02,186.76,186.99,13424.0,174.3902,174.5489,174.3062,174.5209,13424.0
2019-02-19 10:15:00,187.01,187.04,186.81,186.93,7333.0,174.5396,174.5675,174.3529,174.4649,7333.0
2019-02-19 10:20:00,186.96,187.16,186.85,187.06,6230.0,174.4929,174.6795,174.3902,174.5862,6230.0
2019-02-19 10:25:00,187.04,187.16,186.98,187.16,5587.0,174.5675,174.6795,174.5116,174.6795,5587.0
2019-02-19 10:30:00,187.08,187.08,186.72,186.72,6706.0,174.6049,174.6049,174.2689,174.2689,6706.0
2019-02-19 10:35:00,186.7,186.83,186.67,186.71,2965.0,174.2502,174.3716,174.2222,174.2596,2965.0
2019-02-19 10:40:00,186.68,187.07,186.67,187.02,7649.0,174.2316,174.5955,174.2222,174.5489,7649.0
2019-02-19 10:45:00,187.02,187.13,186.87,186.95,6328.0,174.5489,174.6515,174.4089,174.4836,6328.0
2019-02-19 10:50:00,186.96,187.01,186.74,186.74,6486.0,174.4929,174.5396,174.2876,174.2876,6486.0
2019-02-19 10:55:00,186.72,186.86,186.68,186.76,6731.0,174.2689,174.3996,174.2316,174.3062,6731.0
2019-02-19 11:00:00,186.73,186.73,186.52,186.57,6984.0,174.2782,174.2782,174.0822,174.1289,6984.0
2019-02-19 11:05:00,186.55,186.64,186.47,186.62,6924.0,174.1102,174.1942,174.0356,174.1756,6924.0
2019-02-19 11:10:00,186.58,186.61,186.45,186.6,6211.0,174.1382,174.1662,174.0169,174.1569,6211.0
2019-02-19 11:15:00,186.55,186.55,186.26,186.37,13420.0,174.1102,174.1102,173.8396,173.9422,13420.0
2019-02-19 11:20:00,186.36,186.39,186.25,186.28,16086.0,173.9329,173.9609,173.8302,173.8582,16086.0
2019-02-19 11:25:00,186.26,186.34,186.18,186.21,14000.0,173.8396,173.9142,173.7649,173.7929,14000.0
2019-02-19 11:30:00,186.17,186.27,186.11,186.18,12838.0,173.7556,173.8489,173.6996,173.7649,12838.0
2019-02-19 11:35:00,186.17,186.35,186.16,186.26,6100.0,173.7556,173.9236,173.7462,173.8396,6100.0
2019-02-19 11:40:00,186.22,186.24,186.12,186.22,6630.0,173.8022,173.8209,173.7089,173.8022,6630.0
2019-02-19 11:45:00,186.23,186.33,186.16,186.24,31297.0,173.8116,173.9049,173.7462,173.8209,31297.0
2019-02-19 11:50:00,186.19,186.25,185.96,186.11,9627.0,173.7742,173.8302,173.5596,173.6996,9627.0
2019-02-19 11:55:00,186.1,186.32,186.03,186.32,8005.0,173.6902,173.8956,173.6249,173.8956,8005.0
2019-02-19 12:00:00,186.32,186.32,186.17,186.2,9520.0,173.8956,173.8956,173.7556,173.7836,9520.0
2019-02-19 12:05:00,186.17,186.17,185.98,186.15,28257.0,173.7556,173.7556,173.5782,173.7369,28257.0
2019-02-19 12:10:00,186.16,186.16,185.99,186.02,16068.0,173.7462,173.7462,173.5876,173.6156,16068.0
2019-02-19 12:15:00,186.02,186.09,185.93,185.99,13298.0,173.6156,173.6809,173.5316,173.5876,13298.0
2019-02-19 12:20:00,186.0,186.12,185.95,186.07,13272.0,173.5969,173.7089,173.5502,173.6622,13272.0
2019-02-19 12:25:00,186.08,186.16,186.02,186.16,5405.0,173.6716,173.7462,173.6156,173.7462,5405.0
2019-02-19 12:30:00,186.16,186.17,186.04,186.06,5850.0,173.7462,173.7556,173.6342,173.6529,5850.0
2019-02-19 12:35:00,186.06,186.1,186.01,186.06,7302.0,173.6529,173.6902,173.6062,173.6529,7302.0
2019-02-19 12:40:00,186.04,186.1,186.02,186.05,5956.0,173.6342,173.6902,173.6156,173.6436,5956.0
2019-02-19 12:45:00,186.06,186.09,185.99,185.99,6718.0,173.6529,173.6809,173.5876,173.5876,6718.0
2019-02-19 12:50:00,186.01,186.11,185.99,186.11,8271.0,173.6062,173.6996,173.5876,173.6996,8271.0
2019-02-19 12:55:00,186.13,186.17,186.11,186.12,3300.0,173.7182,173.7556,173.6996,173.7089,3300.0
2019-02-19 13:00:00,186.13,186.13,186.04,186.08,6491.0,173.7182,173.7182,173.6342,173.6716,6491.0
2019-02-19 13:05:00,186.09,186.13,186.07,186.08,2000.0,173.6809,173.7182,173.6622,173.6716,2000.0
2019-02-19 13:10:00,186.1,186.14,186.04,186.04,4334.0,173.6902,173.7276,173.6342,173.6342,4334.0
2019-02-19 13:15:00,186.06,186.08,186.01,186.03,4840.0,173.6529,173.6716,173.6062,173.6249,4840.0
2019-02-19 13:20:00,186.02,186.05,185.98,186.01,4903.0,173.6156,173.6436,173.5782,173.6062,4903.0
2019-02-19 13:25:00,186.03,186.05,185.95,185.99,6668.0,173.6249,173.6436,173.5502,173.5876,6668.0
2019-02-19 13:30:00,185.99,186.02,185.94,186.0,14172.0,173.5876,173.6156,173.5409,173.5969,14172.0
2019-02-19 13:35:00,186.0,186.07,185.97,186.07,3814.0,173.5969,173.6622,173.5689,173.6622,3814.0
2019-02-19 13:40:00,186.06,186.15,185.99,186.03,5826.0,173.6529,173.7369,173.5876,173.6249,5826.0
2019-02-19 13:45:00,186.08,186.08,186.01,186.01,1100.0,173.6716,173.6716,173.6062,173.6062,1100.0
2019-02-19 13:50:00,186.04,186.05,185.98,185.99,4697.0,173.6342,173.6436,173.5782,173.5876,4697.0
2019-02-19 13:55:00,186.02,186.06,185.99,186.06,4304.0,173.6156,173.6529,173.5876,173.6529,4304.0
2019-02-19 14:00:00,186.05,186.09,186.03,186.05,13526.0,173.6436,173.6809,173.6249,173.6436,13526.0
2019-02-19 14:05:00,186.05,186.1,186.04,186.08,10802.0,173.6436,173.6902,173.6342,173.6716,10802.0
2019-02-19 14:10:00,186.08,186.11,186.05,186.08,6819.0,173.6716,173.6996,173.6436,173.6716,6819.0
2019-02-19 14:15:00,186.08,186.09,186.0,186.08,8608.0,173.6716,173.6809,173.5969,173.6716,8608.0
2019-02-19 14:20:00,186.11,186.11,186.04,186.09,6427.0,173.6996,173.6996,173.6342,173.6809,6427.0
2019-02-19 14:25:00,186.09,186.09,186.0,186.05,6210.0,173.6809,173.6809,173.5969,173.6436,6210.0
2019-02-19 14:30:00,186.03,186.1,186.0,186.01,10076.0,173.6249,173.6902,173.5969,173.6062,10076.0
2019-02-19 14:35:00,186.0,186.1,186.0,186.05,15304.0,173.5969,173.6902,173.5969,173.6436,15304.0
2019-02-19 14:40:00,186.06,186.11,186.04,186.07,14417.0,173.6529,173.6996,173.6342,173.6622,14417.0
2019-02-19 14:45:00,186.06,186.1,186.06,186.08,18264.0,173.6529,173.6902,173.6529,173.6716,18264.0
2019-02-19 14:50:00,186.08,186.16,186.01,186.15,19301.0,173.6716,173.7462,173.6062,173.7369,19301.0
2019-02-19 14:55:00,186.16,186.29,186.16,186.25,6247.0,173.7462,173.8676,173.7462,173.8302,6247.0
2019-02-19 15:00:00,186.26,186.27,186.13,186.15,6860.0,173.8396,173.8489,173.7182,173.7369,6860.0
2019-02-19 15:05:00,186.16,186.25,186.16,186.25,7242.0,173.7462,173.8302,173.7462,173.8302,7242.0
2019-02-19 15:10:00,186.27,186.29,186.22,186.24,6510.0,173.8489,173.8676,173.8022,173.8209,6510.0
2019-02-19 15:15:00,186.22,186.32,186.21,186.32,8856.0,173.8022,173.8956,173.7929,173.8956,8856.0
2019-02-19 15:20:00,186.3,186.3,186.11,186.14,11512.0,173.8769,173.8769,173.6996,173.7276,11512.0
2019-02-19 15:25:00,186.13,186.14,185.95,186.03,17037.0,173.7182,173.7276,173.5502,173.6249,17037.0
2019-02-19 15:30:00,186.0,186.14,185.98,186.09,11201.0,173.5969,173.7276,173.5782,173.6809,11201.0
2019-02-19 15:35:00,186.07,186.19,186.06,186.11,14579.0,173.6622,173.7742,173.6529,173.6996,14579.0
2019-02-19 15:40:00,186.1,186.31,186.09,186.29,14868.0,173.6902,173.8862,173.6809,173.8676,14868.0
2019-02-19 15:45:00,186.31,186.32,186.11,186.13,20907.0,173.8862,173.8956,173.6996,173.7182,20907.0
2019-02-19 15:50:00,186.12,186.23,186.04,186.18,27795.0,173.7089,173.8116,173.6342,173.7649,27795.0
2019-02-19 15:55:00,186.17,186.18,186.05,186.11,49318.0,173.7556,173.7649,173.6436,173.6996,49318.0
2019-02-20 09:30:00,186.24,186.92,186.24,186.28,32181.0,173.8209,174.4556,173.8209,173.8582,32181.0
2019-02-20 09:35:00,186.38,186.47,186.19,186.19,3058.0,173.9516,174.0356,173.7742,173.7742,3058.0
2019-02-20 09:40:00,186.27,186.41,186.12,186.2,12458.0,173.8489,173.9796,173.7089,173.7836,12458.0
2019-02-20 09:45:00,186.32,186.4,186.12,186.17,4914.0,173.8956,173.9702,173.7089,173.7556,4914.0
2019-02-20 09:50:00,186.17,186.48,186.11,186.23,3482.0,173.7556,174.0449,173.6996,173.8116,3482.0
2019-02-20 09:55:00,186.2,186.76,186.16,186.66,13725.0,173.7836,174.3062,173.7462,174.2129,13725.0
2019-02-20 10:00:00,186.7,186.92,186.61,186.64,9983.0,174.2502,174.4556,174.1662,174.1942,9983.0
2019-02-20 10:05:00,186.56,186.73,186.43,186.67,12430.0,174.1196,174.2782,173.9982,174.2222,12430.0
2019-02-20 10:10:00,186.63,186.68,186.38,186.46,5900.0,174.1849,174.2316,173.9516,174.0262,5900.0
2019-02-20 10:15:00,186.47,186.82,186.46,186.73,15082.0,174.0356,174.3622,174.0262,174.2782,15082.0
2019-02-20 10:20:00,186.72,186.79,186.6,186.6,10500.0,174.2689,174.3342,174.1569,174.1569,10500.0
2019-02-20 10:25:00,186.6,186.69,186.49,186.58,20260.0,174.1569,174.2409,174.0542,174.1382,20260.0
2019-02-20 10:30:00,186.62,186.9,186.61,186.86,3855.0,174.1756,174.4369,174.1662,174.3996,3855.0
2019-02-20 10:35:00,186.86,187.01,186.79,187.01,6652.0,174.3996,174.5396,174.3342,174.5396,6652.0
2019-02-20 10:40:00,187.05,187.11,186.98,187.0,8231.0,174.5769,174.6329,174.5116,174.5302,8231.0
2019-02-20 10:45:00,187.02,187.03,186.89,186.98,10124.0,174.5489,174.5582,174.4276,174.5116,10124.0
2019-02-20 10:50:00,187.03,187.16,186.93,186.93,6371.0,174.5582,174.6795,174.4649,174.4649,6371.0
2019-02-20 10:55:00,186.92,186.94,186.79,186.84,10775.0,174.4556,174.4742,174.3342,174.3809,10775.0
2019-02-20 11:00:00,186.86,186.94,186.83,186.86,6050.0,174.3996,174.4742,174.3716,174.3996,6050.0
2019-02-20 11:05:00,186.82,186.9,186.75,186.78,9227.0,174.3622,174.4369,174.2969,174.3249,9227.0
2019-02-20 11:10:00,186.75,186.75,186.27,186.56,36669.0,174.2969,174.2969,173.8489,174.1196,36669.0
2019-02-20 11:15:00,186.61,186.72,186.55,186.59,8750.0,174.1662,174.2689,174.1102,174.1476,8750.0
2019-02-20 11:20:00,186.58,186.99,186.58,186.88,5948.0,174.1382,174.5209,174.1382,174.4182,5948.0
2019-02-20 11:25:00,186.95,187.21,186.95,187.08,8395.0,174.4836,174.7262,174.4836,174.6049,8395.0
2019-02-20 11:30:00,187.07,187.15,186.98,187.06,7678.0,174.5955,174.6702,174.5116,174.5862,7678.0
2019-02-20 11:35:00,187.11,187.11,186.94,187.04,3273.0,174.6329,174.6329,174.4742,174.5675,3273.0
2019-02-20 11:40:00,187.07,187.26,187.07,187.2,2552.0,174.5955,174.7729,174.5955,174.7169,2552.0
2019-02-20 11:45:00,187.22,187.22,187.01,187.11,3699.0,174.7355,174.7355,174.5396,174.6329,3699.0
2019-02-20 11:50:00,187.1,187.19,187.03,187.04,4202.0,174.6235,174.7075,174.5582,174.5675,4202.0
2019-02-20 11:55:00,187.08,187.18,186.97,187.15,4900.0,174.6049,174.6982,174.5022,174.6702,4900.0
2019-02-20 12:00:00,187.19,187.4,187.18,187.23,8550.0,174.7075,174.9035,174.6982,174.7449,8550.0
2019-02-20 12:05:00,187.22,187.26,187.08,187.1,5912.0,174.7355,174.7729,174.6049,174.6235,5912.0
2019-02-20 12:10:00,187.12,187.19,187.02,187.05,9783.0,174.6422,174.7075,174.5489,174.5769,9783.0
2019-02-20 12:15:00,187.05,187.18,187.04,187.18,2256.0,174.5769,174.6982,174.5675,174.6982,2256.0
2019-02-20 12:20:00,187.17,187.19,187.0,187.0,2950.0,174.6889,174.7075,174.5302,174.5302,2950.0
2019-02-20 12:25:00,186.96,186.96,186.86,186.87,3999.0,174.4929,174.4929,174.3996,174.4089,3999.0
2019-02-20 12:30:00,186.96,187.04,186.84,186.91,3402.0,174.4929,174.5675,174.3809,174.4462,3402.0
2019-02-20 12:35:00,186.94,187.02,186.91,186.94,5560.0,174.4742,174.5489,174.4462,174.4742,5560.0
2019-02-20 12:40:00,186.88,186.95,186.87,186.88,2579.0,174.4182,174.4836,174.4089,174.4182,2579.0
2019-02-20 12:45:00,186.93,186.96,186.84,186.88,5203.0,174.4649,174.4929,174.3809,174.4182,5203.0
2019-02-20 12:50:00,186.84,186.86,186.71,186.74,5225.0,174.3809,174.3996,174.2596,174.2876,5225.0
2019-02-20 12:55:00,186.66,186.87,186.62,186.81,2316.0,174.2129,174.4089,174.1756,174.3529,2316.0
2019-02-20 13:00:00,186.88,187.02,186.88,186.95,3000.0,174.4182,174.5489,174.4182,174.4836,3000.0
2019-02-20 13:05:00,186.91,186.96,186.91,186.94,2100.0,174.4462,174.4929,174.4462,174.4742,2100.0
2019-02-20 13:10:00,186.95,187.03,186.93,187.0,6873.0,174.4836,174.5582,174.4649,174.5302,6873.0
2019-02-20 13:15:00,187.0,187.16,187.0,187.12,6819.0,174.5302,174.6795,174.5302,174.6422,6819.0
2019-02-20 13:20:00,187.1,187.16,187.1,187.1,683.0,174.6235,174.6795,174.6235,174.6235,683.0
2019-02-20 13:25:00,187.12,187.29,187.09,187.26,3423.0,174.6422,174.8009,174.6142,174.7729,3423.0
2019-02-20 13:30:00,187.29,187.39,187.29,187.36,2258.0,174.8009,174.8942,174.8009,174.8662,2258.0
2019-02-20 13:35:00,187.3,187.41,187.27,187.38,24100.0,174.8102,174.9129,174.7822,174.8849,24100.0
2019-02-20 13:40:00,187.35,187.51,187.35,187.5,2924.0,174.8569,175.0062,174.8569,174.9969,2924.0
2019-02-20 13:45:00,187.54,187.7,187.5,187.67,3100.0,175.0342,175.1835,174.9969,175.1555,3100.0
2019-02-20 13:50:00,187.71,187.83,187.65,187.83,3476.0,175.1929,175.3049,175.1369,175.3049,3476.0
2019-02-20 13:55:00,187.79,187.93,187.77,187.85,30770.0,175.2675,175.3982,175.2489,175.3235,30770.0
2019-02-20 14:00:00,187.85,187.89,187.58,187.79,10977.0,175.3235,175.3609,175.0715,175.2675,10977.0
2019-02-20 14:05:00,187.71,188.09,187.62,187.69,12605.0,175.1929,175.5475,175.1089,175.1742,12605.0
2019-02-20 14:10:00,187.63,187.74,187.43,187.43,4080.0,175.1182,175.2209,174.9315,174.9315,4080.0
2019-02-20 14:15:00,187.44,187.44,187.12,187.2,4730.0,174.9409,174.9409,174.6422,174.7169,4730.0
2019-02-20 14:20:00,187.2,187.2,186.99,187.1,7331.0,174.7169,174.7169,174.5209,174.6235,7331.0
2019-02-20 14:25:00,187.08,187.08,186.93,187.01,28969.0,174.6049,174.6049,174.4649,174.5396,28969.0
2019-02-20 14:30:00,186.98,187.6,186.98,187.51,24485.0,174.5116,175.0902,174.5116,175.0062,24485.0
2019-02-20 14:35:00,187.52,187.62,187.48,187.49,4649.0,175.0155,175.1089,174.9782,174.9875,4649.0
2019-02-20 14:40:00,187.48,187.61,187.41,187.58,2230.0,174.9782,175.0995,174.9129,175.0715,2230.0
2019-02-20 14:45:00,187.59,187.63,187.5,187.63,5776.0,175.0809,175.1182,174.9969,175.1182,5776.0
2019-02-20 14:50:00,187.62,187.86,187.62,187.69,6170.0,175.1089,175.3329,175.1089,175.1742,6170.0
2019-02-20 14:55:00,187.7,187.74,187.51,187.58,8656.0,175.1835,175.2209,175.0062,175.0715,8656.0
2019-02-20 15:00:00,187.56,187.59,187.45,187.53,4400.0,175.0529,175.0809,174.9502,175.0249,4400.0
2019-02-20 15:05:00,187.54,187.58,187.44,187.56,8055.0,175.0342,175.0715,174.9409,175.0529,8055.0
2019-02-20 15:10:00,187.56,187.74,187.5,187.53,7362.0,175.0529,175.2209,174.9969,175.0249,7362.0
2019-02-20 15:15:00,187.53,187.57,187.49,187.5,7832.0,175.0249,175.0622,174.9875,174.9969,7832.0
2019-02-20 15:20:00,187.54,187.57,187.46,187.48,7137.0,175.0342,175.0622,174.9595,174.9782,7137.0
2019-02-20 15:25:00,187.5,187.58,187.48,187.5,8346.0,174.9969,175.0715,174.9782,174.9969,8346.0
2019-02-20 15:30:00,187.45,187.47,187.37,187.43,9344.0,174.9502,174.9689,174.8755,174.9315,9344.0
2019-02-20 15:35:00,187.45,187.52,187.38,187.52,5965.0,174.9502,175.0155,174.8849,175.0155,5965.0
2019-02-20 15:40:00,187.5,187.61,187.47,187.61,9426.0,174.9969,175.0995,174.9689,175.0995,9426.0
2019-02-20 15:45:00,187.66,187.76,187.33,187.33,18600.0,175.1462,175.2395,174.8382,174.8382,18600.0
2019-02-20 15:50:00,187.35,187.49,187.33,187.49,17551.0,174.8569,174.9875,174.8382,174.9875,17551.0
2019-02-20 15:55:00,187.49,187.65,187.37,187.65,65038.0,174.9875,175.1369,174.8755,175.1369,65038.0
2019-02-21 09:30:00,186.94,187.59,186.88,186.89,16173.0,174.4742,175.0809,174.4182,174.4276,16173.0
2019-02-21 09:35:00,187.02,187.2,186.7,186.79,11156.0,174.5489,174.7169,174.2502,174.3342,11156.0
2019-02-21 09:40:00,186.73,187.09,186.66,186.89,7263.0,174.2782,174.6142,174.2129,174.4276,7263.0
2019-02-21 09:45:00,186.72,186.91,186.62,186.79,9665.0,174.2689,174.4462,174.1756,174.3342,9665.0
2019-02-21 09:50:00,186.88,187.0,186.54,186.74,6704.0,174.4182,174.5302,174.1009,174.2876,6704.0
2019-02-21 09:55:00,186.81,187.36,186.59,187.03,10568.0,174.3529,174.8662,174.1476,174.5582,10568.0
2019-02-21 10:00:00,186.98,187.34,186.89,187.06,5906.0,174.5116,174.8475,174.4276,174.5862,5906.0
2019-02-21 10:05:00,187.13,187.28,186.8,187.25,11492.0,174.6515,174.7915,174.3436,174.7635,11492.0
2019-02-21 10:10:00,187.31,188.13,187.28,188.01,17621.0,174.8195,175.5849,174.7915,175.4729,17621.0
2019-02-21 10:15:00,188.01,188.27,187.96,188.08,29038.0,175.4729,175.7155,175.4262,175.5382,29038.0
2019-02-21 10:20:00,188.12,188.25,187.95,188.07,10383.0,175.5755,175.6969,175.4169,175.5289,10383.0
2019-02-21 10:25:00,188.09,188.14,187.43,187.54,4322.0,175.5475,175.5942,174.9315,175.0342,4322.0
2019-02-21 10:30:00,187.55,187.63,187.47,187.58,4935.0,175.0435,175.1182,174.9689,175.0715,4935.0
2019-02-21 10:35:00,187.45,187.57,187.4,187.5,8684.0,174.9502,175.0622,174.9035,174.9969,8684.0
2019-02-21 10:40:00,187.46,187.56,187.36,187.55,13593.0,174.9595,175.0529,174.8662,175.0435,13593.0
2019-02-21 10:45:00,187.6,187.86,187.49,187.64,30565.0,175.0902,175.3329,174.9875,175.1275,30565.0
2019-02-21 10:50:00,187.59,187.8,187.49,187.65,20851.0,175.0809,175.2769,174.9875,175.1369,20851.0
2019-02-21 10:55:00,187.69,187.77,187.56,187.58,14276.0,175.1742,175.2489,175.0529,175.0715,14276.0
2019-02-21 11:00:00,187.56,187.78,187.46,187.77,7463.0,175.0529,175.2582,174.9595,175.2489,7463.0
2019-02-21 11:05:00,187.89,187.92,187.59,187.64,7719.0,175.3609,175.3889,175.0809,175.1275,7719.0
2019-02-21 11:10:00,187.64,187.64,187.51,187.56,12562.0,175.1275,175.1275,175.0062,175.0529,12562.0
2019-02-21 11:15:00,187.62,187.7,187.38,187.52,9406.0,175.1089,175.1835,174.8849,175.0155,9406.0
2019-02-21 11:20:00,187.39,187.41,187.19,187.33,4395.0,174.8942,174.9129,174.7075,174.8382,4395.0
2019-02-21 11:25:00,187.29,187.29,187.1,187.14,2600.0,174.8009,174.8009,174.6235,174.6609,2600.0
2019-02-21 11:30:00,187.14,187.19,186.91,186.91,5749.0,174.6609,174.7075,174.4462,174.4462,5749.0
2019-02-21 11:35:00,186.96,187.16,186.94,187.16,4431.0,174.4929,174.6795,174.4742,174.6795,4431.0
2019-02-21 11:40:00,187.28,187.35,187.21,187.3,14302.0,174.7915,174.8569,174.7262,174.8102,14302.0
2019-02-21 11:45:00,187.3,187.32,187.18,187.22,5569.0,174.8102,174.8289,174.6982,174.7355,5569.0
2019-02-21 11:50:00,187.17,187.49,187.11,187.23,8276.0,174.6889,174.9875,174.6329,174.7449,8276.0
2019-02-21 11:55:00,187.21,187.44,187.21,187.29,7627.0,174.7262,174.9409,174.7262,174.8009,7627.0
2019-02-21 12:00:00,187.22,187.37,187.16,187.29,10195.0,174.7355,174.8755,174.6795,174.8009,10195.0
2019-02-21 12:05:00,187.29,187.34,187.25,187.34,2000.0,174.8009,174.8475,174.7635,174.8475,2000.0
2019-02-21 12:10:00,187.35,187.52,187.3,187.33,4078.0,174.8569,175.0155,174.8102,174.8382,4078.0
2019-02-21 12:15:00,187.39,187.42,187.37,187.4,3181.0,174.8942,174.9222,174.8755,174.9035,3181.0
2019-02-21 12:20:00,187.35,187.48,187.27,187.42,3680.0,174.8569,174.9782,174.7822,174.9222,3680.0
2019-02-21 12:25:00,187.42,187.69,187.39,187.65,3560.0,174.9222,175.1742,174.8942,175.1369,3560.0
2019-02-21 12:30:00,187.65,187.81,187.64,187.71,5518.0,175.1369,175.2862,175.1275,175.1929,5518.0
2019-02-21 12:35:00,187.69,187.75,187.64,187.65,3369.0,175.1742,175.2302,175.1275,175.1369,3369.0
2019-02-21 12:40:00,187.71,187.8,187.62,187.66,2402.0,175.1929,175.2769,175.1089,175.1462,2402.0
2019-02-21 12:45:00,187.59,187.6,187.47,187.57,2785.0,175.0809,175.0902,174.9689,175.0622,2785.0
2019-02-21 12:50:00,187.64,187.74,187.64,187.7,5481.0,175.1275,175.2209,175.1275,175.1835,5481.0
2019-02-21 12:55:00,187.69,187.69,187.59,187.66,3600.0,175.1742,175.1742,175.0809,175.1462,3600.0
2019-02-21 13:00:00,187.7,187.71,187.56,187.56,2520.0,175.1835,175.1929,175.0529,175.0529,2520.0
2019-02-21 13:05:00,187.61,187.68,187.59,187.68,1426.0,175.0995,175.1649,175.0809,175.1649,1426.0
2019-02-21 13:10:00,187.64,187.75,187.63,187.74,4096.0,175.1275,175.2302,175.1182,175.2209,4096.0
2019-02-21 13:15:00,187.7,187.74,187.6,187.7,3800.0,175.1835,175.2209,175.0902,175.1835,3800.0
2019-02-21 13:20:00,187.78,187.83,187.73,187.75,3632.0,175.2582,175.3049,175.2115,175.2302,3632.0
2019-02-21 13:25:00,187.75,187.75,187.63,187.63,1885.0,175.2302,175.2302,175.1182,175.1182,1885.0
2019-02-21 13:30:00,187.67,187.69,187.59,187.65,4700.0,175.1555,175.1742,175.0809,175.1369,4700.0
2019-02-21 13:35:00,187.66,187.76,187.66,187.71,2943.0,175.1462,175.2395,175.1462,175.1929,2943.0
2019-02-21 13:40:00,187.72,187.73,187.65,187.7,5112.0,175.2022,175.2115,175.1369,175.1835,5112.0
2019-02-21 13:45:00,187.69,187.79,187.69,187.75,4946.0,175.1742,175.2675,175.1742,175.2302,4946.0
2019-02-21 13:50:00,187.74,187.78,187.7,187.77,3051.0,175.2209,175.2582,175.1835,175.2489,3051.0
2019-02-21 13:55:00,187.77,187.86,187.76,187.79,4200.0,175.2489,175.3329,175.2395,175.2675,4200.0
2019-02-21 14:00:00,187.79,187.86,187.78,187.82,4291.0,175.2675,175.3329,175.2582,175.2955,4291.0
2019-02-21 14:05:00,187.85,187.87,187.81,187.84,2737.0,175.3235,175.3422,175.2862,175.3142,2737.0
2019-02-21 14:10:00,187.84,187.91,187.63,187.66,10323.0,175.3142,175.3795,175.1182,175.1462,10323.0
2019-02-21 14:15:00,187.62,187.62,187.47,187.47,5813.0,175.1089,175.1089,174.9689,174.9689,5813.0
2019-02-21 14:20:00,187.48,187.56,187.47,187.49,2800.0,174.9782,175.0529,174.9689,174.9875,2800.0
2019-02-21 14:25:00,187.38,187.47,187.26,187.47,5067.0,174.8849,174.9689,174.7729,174.9689,5067.0
2019-02-21 14:30:00,187.45,187.47,187.39,187.44,1975.0,174.9502,174.9689,174.8942,174.9409,1975.0
2019-02-21 14:35:00,187.4,187.5,187.38,187.49,6033.0,174.9035,174.9969,174.8849,174.9875,6033.0
2019-02-21 14:40:00,187.49,187.52,187.42,187.45,3454.0,174.9875,175.0155,174.9222,174.9502,3454.0
2019-02-21 14:45:00,187.45,187.47,187.08,187.09,7104.0,174.9502,174.9689,174.6049,174.6142,7104.0
2019-02-21 14:50:00,187.09,187.09,186.82,186.84,11833.0,174.6142,174.6142,174.3622,174.3809,11833.0
2019-02-21 14:55:00,186.87,186.89,186.57,186.6,16258.0,174.4089,174.4276,174.1289,174.1569,16258.0
2019-02-21 15:00:00,186.65,187.03,186.56,187.0,11983.0,174.2036,174.5582,174.1196,174.5302,11983.0
2019-02-21 15:05:00,187.0,187.18,187.0,187.04,11225.0,174.5302,174.6982,174.5302,174.5675,11225.0
2019-02-21 15:10:00,187.05,187.23,187.0,187.16,5960.0,174.5769,174.7449,174.5302,174.6795,5960.0
2019-02-21 15:15:00,187.13,187.26,187.11,187.18,6018.0,174.6515,174.7729,174.6329,174.6982,6018.0
2019-02-21 15:20:00,187.18,187.24,187.12,187.23,6949.0,174.6982,174.7542,174.6422,174.7449,6949.0
2019-02-21 15:25:00,187.19,187.22,187.08,187.11,7203.0,174.7075,174.7355,174.6049,174.6329,7203.0
2019-02-21 15:30:00,187.1,187.15,186.85,186.99,10324.0,174.6235,174.6702,174.3902,174.5209,10324.0
2019-02-21 15:35:00,187.01,187.02,186.89,186.99,7900.0,174.5396,174.5489,174.4276,174.5209,7900.0
2019-02-21 15:40:00,186.97,187.11,186.94,187.03,13022.0,174.5022,174.6329,174.4742,174.5582,13022.0
2019-02-21 15:45:00,187.04,187.38,187.04,187.31,19426.0,174.5675,174.8849,174.5675,174.8195,19426.0
2019-02-21 15:50:00,187.33,187.5,187.25,187.49,15575.0,174.8382,174.9969,174.7635,174.9875,15575.0
2019-02-21 15:55:00,187.5,187.7,187.42,187.62,39772.0,174.9969,175.1835,174.9222,175.1089,39772.0
2019-02-22 09:30:00,187.85,188.0,187.6,187.8,16940.0,175.3235,175.4635,175.0902,175.2769,16940.0
2019-02-22 09:35:00,187.75,187.81,187.42,187.74,6718.0,175.2302,175.2862,174.9222,175.2209,6718.0
2019-02-22 09:40:00,187.65,187.95,187.61,187.95,5853.0,175.1369,175.4169,175.0995,175.4169,5853.0
2019-02-22 09:45:00,187.75,188.18,187.71,188.18,7352.0,175.2302,175.6315,175.1929,175.6315,7352.0
2019-02-22 09:50:00,187.9,188.1,187.88,188.1,2058.0,175.3702,175.5569,175.3515,175.5569,2058.0
2019-02-22 09:55:00,188.1,188.35,188.1,188.17,1600.0,175.5569,175.7902,175.5569,175.6222,1600.0
2019-02-22 10:00:00,188.22,188.63,188.22,188.36,8545.0,175.6689,176.0515,175.6689,175.7995,8545.0
2019-02-22 10:05:00,188.49,188.58,187.92,187.97,7953.0,175.9209,176.0049,175.3889,175.4355,7953.0
2019-02-22 10:10:00,187.93,188.12,187.72,187.97,8730.0,175.3982,175.5755,175.2022,175.4355,8730.0
2019-02-22 10:15:00,187.86,188.0,187.76,188.0,2281.0,175.3329,175.4635,175.2395,175.4635,2281.0
2019-02-22 10:20:00,188.0,188.4,187.96,188.29,2567.0,175.4635,175.8369,175.4262,175.7342,2567.0
2019-02-22 10:25:00,188.34,188.51,188.26,188.4,5183.0,175.7809,175.9395,175.7062,175.8369,5183.0
2019-02-22 10:30:00,188.35,188.53,188.34,188.38,4650.0,175.7902,175.9582,175.7809,175.8182,4650.0
2019-02-22 10:35:00,188.35,188.72,188.22,188.66,9376.0,175.7902,176.1355,175.6689,176.0795,9376.0
2019-02-22 10:40:00,188.73,188.79,188.57,188.57,5133.0,176.1449,176.2009,175.9955,175.9955,5133.0
2019-02-22 10:45:00,188.54,188.54,188.18,188.38,5038.0,175.9675,175.9675,175.6315,175.8182,5038.0
2019-02-22 10:50:00,188.4,188.58,188.28,188.57,1967.0,175.8369,176.0049,175.7249,175.9955,1967.0
2019-02-22 10:55:00,188.65,188.66,188.5,188.5,2455.0,176.0702,176.0795,175.9302,175.9302,2455.0
2019-02-22 11:00:00,188.49,188.49,188.31,188.31,900.0,175.9209,175.9209,175.7529,175.7529,900.0
2019-02-22 11:05:00,188.31,188.33,188.16,188.16,3401.0,175.7529,175.7715,175.6129,175.6129,3401.0
2019-02-22 11:10:00,188.21,188.42,188.12,188.42,3125.0,175.6595,175.8555,175.5755,175.8555,3125.0
2019-02-22 11:15:00,188.34,188.69,188.34,188.64,2000.0,175.7809,176.1075,175.7809,176.0609,2000.0
2019-02-22 11:20:00,188.59,188.74,188.55,188.64,3398.0,176.0142,176.1542,175.9769,176.0609,3398.0
2019-02-22 11:25:00,188.66,188.73,188.4,188.46,6609.0,176.0795,176.1449,175.8369,175.8929,6609.0
2019-02-22 11:30:00,188.38,188.47,188.29,188.45,5211.0,175.8182,175.9022,175.7342,175.8835,5211.0
2019-02-22 11:35:00,188.51,188.55,188.33,188.47,5550.0,175.9395,175.9769,175.7715,175.9022,5550.0
2019-02-22 11:40:00,188.5,188.5,188.13,188.48,6116.0,175.9302,175.9302,175.5849,175.9115,6116.0
2019-02-22 11:45:00,188.34,188.64,188.33,188.51,5106.0,175.7809,176.0609,175.7715,175.9395,5106.0
2019-02-22 11:50:00,188.44,188.62,188.44,188.53,4497.0,175.8742,176.0422,175.8742,175.9582,4497.0
2019-02-22 11:55:00,188.56,188.58,188.46,188.52,3246.0,175.9862,176.0049,175.8929,175.9489,3246.0
2019-02-22 12:00:00,188.52,188.79,188.52,188.59,6922.0,175.9489,176.2009,175.9489,176.0142,6922.0
2019-02-22 12:05:00,188.63,188.66,188.54,188.54,2704.0,176.0515,176.0795,175.9675,175.9675,2704.0
2019-02-22 12:10:00,188.53,188.53,188.37,188.41,3489.0,175.9582,175.9582,175.8089,175.8462,3489.0
2019-02-22 12:15:00,188.35,188.38,188.22,188.28,4624.0,175.7902,175.8182,175.6689,175.7249,4624.0
2019-02-22 12:20:00,188.24,188.28,188.2,188.25,3798.0,175.6875,175.7249,175.6502,175.6969,3798.0
2019-02-22 12:25:00,188.27,188.33,188.23,188.23,2479.0,175.7155,175.7715,175.6782,175.6782,2479.0
2019-02-22 12:30:00,188.28,188.3,188.18,188.18,2520.0,175.7249,175.7435,175.6315,175.6315,2520.0
2019-02-22 12:35:00,188.18,188.34,188.16,188.3,2508.0,175.6315,175.7809,175.6129,175.7435,2508.0
2019-02-22 12:40:00,188.28,188.34,188.27,188.34,1635.0,175.7249,175.7809,175.7155,175.7809,1635.0
2019-02-22 12:45:00,188.3,188.38,188.26,188.35,2698.0,175.7435,175.8182,175.7062,175.7902,2698.0
2019-02-22 12:50:00,188.31,188.44,188.31,188.41,3237.0,175.7529,175.8742,175.7529,175.8462,3237.0
2019-02-22 12:55:00,188.41,188.41,188.32,188.4,720.0,175.8462,175.8462,175.7622,175.8369,720.0
2019-02-22 13:00:00,188.35,188.35,188.26,188.28,3660.0,175.7902,175.7902,175.7062,175.7249,3660.0
2019-02-22 13:05:00,188.28,188.34,188.25,188.27,1739.0,175.7249,175.7809,175.6969,175.7155,1739.0
2019-02-22 13:10:00,188.22,188.29,188.19,188.28,2009.0,175.6689,175.7342,175.6409,175.7249,2009.0
2019-02-22 13:15:00,188.27,188.31,188.16,188.3,2275.0,175.7155,175.7529,175.6129,175.7435,2275.0
2019-02-22 13:20:00,188.3,188.32,188.2,188.31,2702.0,175.7435,175.7622,175.6502,175.7529,2702.0
2019-02-22 13:25:00,188.32,188.32,188.21,188.29,3873.0,175.7622,175.7622,175.6595,175.7342,3873.0
2019-02-22 13:30:00,188.3,188.35,188.19,188.24,7439.0,175.7435,175.7902,175.6409,175.6875,7439.0
2019-02-22 13:35:00,188.24,188.41,188.24,188.3,6625.0,175.6875,175.8462,175.6875,175.7435,6625.0
2019-02-22 13:40:00,188.29,188.35,188.15,188.15,3800.0,175.7342,175.7902,175.6035,175.6035,3800.0
2019-02-22 13:45:00,188.17,188.31,188.17,188.28,5595.0,175.6222,175.7529,175.6222,175.7249,5595.0
2019-02-22 13:50:00,188.25,188.31,188.19,188.19,4100.0,175.6969,175.7529,175.6409,175.6409,4100.0
2019-02-22 13:55:00,188.22,188.29,188.16,188.21,3590.0,175.6689,175.7342,175.6129,175.6595,3590.0
2019-02-22 14:00:00,188.25,188.35,188.21,188.23,3081.0,175.6969,175.7902,175.6595,175.6782,3081.0
2019-02-22 14:05:00,188.22,188.3,188.14,188.27,3105.0,175.6689,175.7435,175.5942,175.7155,3105.0
2019-02-22 14:10:00,188.3,188.49,188.28,188.34,5256.0,175.7435,175.9209,175.7249,175.7809,5256.0
2019-02-22 14:15:00,188.34,188.38,188.21,188.24,2319.0,175.7809,175.8182,175.6595,175.6875,2319.0
2019-02-22 14:20:00,188.24,188.25,188.0,188.08,13776.0,175.6875,175.6969,175.4635,175.5382,13776.0
2019-02-22 14:25:00,188.08,188.14,188.04,188.13,4632.0,175.5382,175.5942,175.5009,175.5849,4632.0
2019-02-22 14:30:00,188.22,188.3,188.22,188.25,3627.0,175.6689,175.7435,175.6689,175.6969,3627.0
2019-02-22 14:35:00,188.28,188.32,188.06,188.06,5201.0,175.7249,175.7622,175.5195,175.5195,5201.0
2019-02-22 14:40:00,188.08,188.29,188.05,188.21,6298.0,175.5382,175.7342,175.5102,175.6595,6298.0
2019-02-22 14:45:00,188.1,188.22,188.03,188.07,6151.0,175.5569,175.6689,175.4915,175.5289,6151.0
2019-02-22 14:50:00,188.06,188.3,188.04,188.13,4437.0,175.5195,175.7435,175.5009,175.5849,4437.0
2019-02-22 14:55:00,188.13,188.17,187.95,187.95,20786.0,175.5849,175.6222,175.4169,175.4169,20786.0
2019-02-22 15:00:00,187.9,188.1,187.85,188.02,6503.0,175.3702,175.5569,175.3235,175.4822,6503.0
2019-02-22 15:05:00,188.09,188.09,187.89,188.04,7805.0,175.5475,175.5475,175.3609,175.5009,7805.0
2019-02-22 15:10:00,188.05,188.09,187.98,188.06,12303.0,175.5102,175.5475,175.4449,175.5195,12303.0
2019-02-22 15:15:00,188.06,188.06,187.96,188.0,3905.0,175.5195,175.5195,175.4262,175.4635,3905.0
2019-02-22 15:20:00,188.06,188.11,187.95,188.01,21139.0,175.5195,175.5662,175.4169,175.4729,21139.0
2019-02-22 15:25:00,188.02,188.11,187.95,188.0,24313.0,175.4822,175.5662,175.4169,175.4635,24313.0
2019-02-22 15:30:00,187.97,188.02,187.86,187.92,14018.0,175.4355,175.4822,175.3329,175.3889,14018.0
2019-02-22 15:35:00,187.93,188.04,187.91,188.03,4895.0,175.3982,175.5009,175.3795,175.4915,4895.0
2019-02-22 15:40:00,188.02,188.13,187.95,188.13,16180.0,175.4822,175.5849,175.4169,175.5849,16180.0
2019-02-22 15:45:00,188.24,188.52,188.2,188.38,19964.0,175.6875,175.9489,175.6502,175.8182,19964.0
2019-02-22 15:50:00,188.35,188.55,188.31,188.4,21894.0,175.7902,175.9769,175.7529,175.8369,21894.0
2019-02-22 15:55:00,188.42,188.75,188.42,188.65,48917.0,175.8555,176.1635,175.8555,176.0702,48917.0
2019-02-25 09:30:00,189.14,189.69,189.14,189.56,23092.0,176.5275,177.0408,176.5275,176.9195,23092.0
2019-02-25 09:35:00,189.63,189.64,188.76,188.94,5598.0,176.9848,176.9942,176.1729,176.3409,5598.0
2019-02-25 09:40:00,188.99,189.3,188.83,188.88,6989.0,176.3875,176.6768,176.2382,176.2849,6989.0
2019-02-25 09:45:00,189.09,189.09,188.73,189.04,3122.0,176.4808,176.4808,176.1449,176.4342,3122.0
2019-02-25 09:50:00,188.98,189.0,188.41,188.55,5209.0,176.3782,176.3969,175.8462,175.9769,5209.0
2019-02-25 09:55:00,188.56,188.86,188.48,188.58,4875.0,175.9862,176.2662,175.9115,176.0049,4875.0
2019-02-25 10:00:00,188.52,188.67,188.5,188.6,3768.0,175.9489,176.0889,175.9302,176.0235,3768.0
2019-02-25 10:05:00,188.61,188.79,188.53,188.53,2700.0,176.0329,176.2009,175.9582,175.9582,2700.0
2019-02-25 10:10:00,188.52,188.67,188.51,188.51,3865.0,175.9489,176.0889,175.9395,175.9395,3865.0
2019-02-25 10:15:00,188.38,188.46,188.28,188.43,4317.0,175.8182,175.8929,175.7249,175.8649,4317.0
2019-02-25 10:20:00,188.43,188.58,188.42,188.47,3027.0,175.8649,176.0049,175.8555,175.9022,3027.0
2019-02-25 10:25:00,188.52,188.69,188.46,188.51,4018.0,175.9489,176.1075,175.8929,175.9395,4018.0
2019-02-25 10:30:00,188.58,188.58,188.49,188.55,2168.0,176.0049,176.0049,175.9209,175.9769,2168.0
2019-02-25 10:35:00,188.55,188.89,188.54,188.67,15922.0,175.9769,176.2942,175.9675,176.0889,15922.0
2019-02-25 10:40:00,188.7,188.95,188.67,188.8,17838.0,176.1169,176.3502,176.0889,176.2102,17838.0
2019-02-25 10:45:00,188.87,188.94,188.73,188.77,9180.0,176.2755,176.3409,176.1449,176.1822,9180.0
2019-02-25 10:50:00,188.8,188.87,188.65,188.86,9260.0,176.2102,176.2755,176.0702,176.2662,9260.0
2019-02-25 10:55:00,188.83,189.02,188.72,189.01,13323.0,176.2382,176.4155,176.1355,176.4062,13323.0
2019-02-25 11:00:00,188.97,189.0,188.87,189.0,8139.0,176.3689,176.3969,176.2755,176.3969,8139.0
2019-02-25 11:05:00,188.92,189.07,188.83,188.92,13453.0,176.3222,176.4622,176.2382,176.3222,13453.0
2019-02-25 11:10:00,188.96,189.13,188.96,189.09,3200.0,176.3595,176.5182,176.3595,176.4808,3200.0
2019-02-25 11:15:00,189.06,189.11,188.82,188.98,5485.0,176.4528,176.4995,176.2289,176.3782,5485.0
2019-02-25 11:20:00,188.94,188.96,188.72,188.73,4400.0,176.3409,176.3595,176.1355,176.1449,4400.0
2019-02-25 11:25:00,188.73,188.79,188.67,188.79,2784.0,176.1449,176.2009,176.0889,176.2009,2784.0
2019-02-25 11:30:00,188.73,188.83,188.62,188.79,4567.0,176.1449,176.2382,176.0422,176.2009,4567.0
2019-02-25 11:35:00,188.78,188.81,188.73,188.75,4036.0,176.1915,176.2195,176.1449,176.1635,4036.0
2019-02-25 11:40:00,188.71,188.91,188.59,188.85,18772.0,176.1262,176.3129,176.0142,176.2569,18772.0
2019-02-25 11:45:00,188.8,188.81,188.65,188.81,4000.0,176.2102,176.2195,176.0702,176.2195,4000.0
2019-02-25 11:50:00,188.84,188.86,188.74,188.82,4862.0,176.2475,176.2662,176.1542,176.2289,4862.0
2019-02-25 11:55:00,188.8,188.86,188.73,188.78,4093.0,176.2102,176.2662,176.1449,176.1915,4093.0
2019-02-25 12:00:00,188.78,188.88,188.74,188.82,4653.0,176.1915,176.2849,176.1542,176.2289,4653.0
2019-02-25 12:05:00,188.81,188.89,188.79,188.87,1910.0,176.2195,176.2942,176.2009,176.2755,1910.0
2019-02-25 12:10:00,188.86,188.94,188.85,188.9,4800.0,176.2662,176.3409,176.2569,176.3035,4800.0
2019-02-25 12:15:00,188.87,188.96,188.86,188.9,3045.0,176.2755,176.3595,176.2662,176.3035,3045.0
2019-02-25 12:20:00,188.88,188.88,188.65,188.67,2920.0,176.2849,176.2849,176.0702,176.0889,2920.0
2019-02-25 12:25:00,188.7,188.8,188.66,188.72,4525.0,176.1169,176.2102,176.0795,176.1355,4525.0
2019-02-25 12:30:00,188.7,188.82,188.66,188.75,5750.0,176.1169,176.2289,176.0795,176.1635,5750.0
2019-02-25 12:35:00,188.75,188.78,188.64,188.7,4605.0,176.1635,176.1915,176.0609,176.1169,4605.0
2019-02-25 12:40:00,188.69,188.71,188.61,188.66,1425.0,176.1075,176.1262,176.0329,176.0795,1425.0
2019-02-25 12:45:00,188.64,188.65,188.51,188.54,2000.0,176.0609,176.0702,175.9395,175.9675,2000.0
2019-02-25 12:50:00,188.53,188.69,188.49,188.58,4557.0,175.9582,176.1075,175.9209,176.0049,4557.0
2019-02-25 12:55:00,188.53,188.64,188.46,188.61,3293.0,175.9582,176.0609,175.8929,176.0329,3293.0
2019-02-25 13:00:00,188.65,188.81,188.64,188.81,1770.0,176.0702,176.2195,176.0609,176.2195,1770.0
2019-02-25 13:05:00,188.84,188.84,188.72,188.77,2184.0,176.2475,176.2475,176.1355,176.1822,2184.0
2019-02-25 13:10:00,188.78,188.82,188.54,188.54,3550.0,176.1915,176.2289,175.9675,175.9675,3550.0
2019-02-25 13:15:00,188.55,188.67,188.55,188.59,2784.0,175.9769,176.0889,175.9769,176.0142,2784.0
2019-02-25 13:20:00,188.56,188.65,188.56,188.65,1400.0,175.9862,176.0702,175.9862,176.0702,1400.0
2019-02-25 13:25:00,188.62,188.65,188.52,188.56,2934.0,176.0422,176.0702,175.9489,175.9862,2934.0
2019-02-25 13:30:00,188.59,188.63,188.5,188.51,1500.0,176.0142,176.0515,175.9302,175.9395,1500.0
2019-02-25 13:35:00,188.53,188.53,188.28,188.33,4460.0,175.9582,175.9582,175.7249,175.7715,4460.0
2019-02-25 13:40:00,188.29,188.51,188.28,188.5,2872.0,175.7342,175.9395,175.7249,175.9302,2872.0
2019-02-25 13:45:00,188.46,188.47,188.37,188.41,4776.0,175.8929,175.9022,175.8089,175.8462,4776.0
2019-02-25 13:50:00,188.4,188.42,188.32,188.32,7883.0,175.8369,175.8555,175.7622,175.7622,7883.0
2019-02-25 13:55:00,188.31,188.33,187.71,187.84,34567.0,175.7529,175.7715,175.1929,175.3142,34567.0
2019-02-25 14:00:00,187.84,188.2,187.73,187.74,63974.0,175.3142,175.6502,175.2115,175.2209,63974.0
2019-02-25 14:05:00,187.75,187.82,187.08,187.73,69488.0,175.2302,175.2955,174.6049,175.2115,69488.0
2019-02-25 14:10:00,187.67,187.94,187.66,187.88,11970.0,175.1555,175.4075,175.1462,175.3515,11970.0
2019-02-25 14:15:00,187.88,187.93,187.82,187.89,3182.0,175.3515,175.3982,175.2955,175.3609,3182.0
2019-02-25 14:20:00,187.91,188.03,187.87,188.0,6035.0,175.3795,175.4915,175.3422,175.4635,6035.0
2019-02-25 14:25:00,188.02,188.02,187.83,187.9,5097.0,175.4822,175.4822,175.3049,175.3702,5097.0
2019-02-25 14:30:00,187.9,187.92,187.86,187.88,4555.0,175.3702,175.3889,175.3329,175.3515,4555.0
2019-02-25 14:35:00,187.89,187.96,187.89,187.94,4124.0,175.3609,175.4262,175.3609,175.4075,4124.0
2019-02-25 14:40:00,187.96,188.07,187.94,188.02,5236.0,175.4262,175.5289,175.4075,175.4822,5236.0
2019-02-25 14:45:00,188.06,188.09,187.52,187.55,25807.0,175.5195,175.5475,175.0155,175.0435,25807.0
2019-02-25 14:50:00,187.58,187.58,187.03,187.05,110736.0,175.0715,175.0715,174.5582,174.5769,110736.0
2019-02-25 14:55:00,187.03,187.43,186.71,187.43,77537.0,174.5582,174.9315,174.2596,174.9315,77537.0
2019-02-25 15:00:00,187.39,187.46,187.06,187.16,24143.0,174.8942,174.9595,174.5862,174.6795,24143.0
2019-02-25 15:05:00,187.18,187.53,187.18,187.28,14476.0,174.6982,175.0249,174.6982,174.7915,14476.0
2019-02-25 15:10:00,187.28,187.4,186.85,186.89,55744.0,174.7915,174.9035,174.3902,174.4276,55744.0
2019-02-25 15:15:00,186.93,187.0,186.69,186.74,92096.0,174.4649,174.5302,174.2409,174.2876,92096.0
2019-02-25 15:20:00,186.76,186.78,186.48,186.52,44904.0,174.3062,174.3249,174.0449,174.0822,44904.0
2019-02-25 15:25:00,186.53,186.83,186.23,186.59,94607.0,174.0916,174.3716,173.8116,174.1476,94607.0
2019-02-25 15:30:00,186.58,186.98,186.54,186.92,21177.0,174.1382,174.5116,174.1009,174.4556,21177.0
2019-02-25 15:35:00,186.98,187.21,186.96,187.2,23817.0,174.5116,174.7262,174.4929,174.7169,23817.0
2019-02-25 15:40:00,187.21,187.56,187.17,187.39,15702.0,174.7262,175.0529,174.6889,174.8942,15702.0
2019-02-25 15:45:00,187.44,187.44,187.2,187.29,31601.0,174.9409,174.9409,174.7169,174.8009,31601.0
2019-02-25 15:50:00,187.32,187.56,187.18,187.45,27857.0,174.8289,175.0529,174.6982,174.9502,27857.0
2019-02-25 15:55:00,187.46,187.59,187.31,187.45,79231.0,174.9595,175.0809,174.8195,174.9502,79231.0
2019-02-26 09:30:00,187.32,187.32,185.7,185.76,22767.0,174.8289,174.8289,173.3169,173.3729,22767.0
2019-02-26 09:35:00,185.86,186.51,185.75,186.27,14025.0,173.4662,174.0729,173.3636,173.8489,14025.0
2019-02-26 09:40:00,186.16,186.81,186.14,186.68,18814.0,173.7462,174.3529,173.7276,174.2316,18814.0
2019-02-26 09:45:00,186.77,186.83,186.5,186.53,7293.0,174.3156,174.3716,174.0636,174.0916,7293.0
2019-02-26 09:50:00,186.53,186.53,185.13,185.42,62292.0,174.0916,174.0916,172.7849,173.0556,62292.0
2019-02-26 09:55:00,185.82,186.24,185.75,186.08,6962.0,173.4289,173.8209,173.3636,173.6716,6962.0
2019-02-26 10:00:00,185.78,186.19,185.59,186.06,10116.0,173.3916,173.7742,173.2142,173.6529,10116.0
2019-02-26 10:05:00,186.17,186.26,185.99,186.16,7133.0,173.7556,173.8396,173.5876,173.7462,7133.0
2019-02-26 10:10:00,186.23,186.41,185.93,186.3,16648.0,173.8116,173.9796,173.5316,173.8769,16648.0
2019-02-26 10:15:00,186.21,186.24,185.9,186.18,7808.0,173.7929,173.8209,173.5036,173.7649,7808.0
2019-02-26 10:20:00,186.19,186.63,186.19,186.56,2238.0,173.7742,174.1849,173.7742,174.1196,2238.0
2019-02-26 10:25:00,186.61,186.67,186.08,186.19,9733.0,174.1662,174.2222,173.6716,173.7742,9733.0
2019-02-26 10:30:00,186.14,186.15,185.73,185.73,9038.0,173.7276,173.7369,173.3449,173.3449,9038.0
2019-02-26 10:35:00,185.8,185.85,185.53,185.57,17031.0,173.4102,173.4569,173.1582,173.1956,17031.0
2019-02-26 10:40:00,185.5,185.86,185.49,185.59,8446.0,173.1302,173.4662,173.1209,173.2142,8446.0
2019-02-26 10:45:00,185.59,185.6,185.14,185.14,22485.0,173.2142,173.2236,172.7942,172.7942,22485.0
2019-02-26 10:50:00,185.14,185.15,184.83,184.83,24141.0,172.7942,172.8036,172.5049,172.5049,24141.0
2019-02-26 10:55:00,184.81,185.03,184.78,184.91,15007.0,172.4863,172.6916,172.4583,172.5796,15007.0
2019-02-26 11:00:00,184.84,185.06,184.76,185.03,16225.0,172.5143,172.7196,172.4396,172.6916,16225.0
2019-02-26 11:05:00,185.0,185.09,184.94,184.94,23921.0,172.6636,172.7476,172.6076,172.6076,23921.0
2019-02-26 11:10:00,184.97,185.59,184.97,185.59,16144.0,172.6356,173.2142,172.6356,173.2142,16144.0
2019-02-26 11:15:00,185.59,185.78,185.56,185.61,6461.0,173.2142,173.3916,173.1862,173.2329,6461.0
2019-02-26 11:20:00,185.65,185.77,185.6,185.63,4834.0,173.2702,173.3822,173.2236,173.2516,4834.0
2019-02-26 11:25:00,185.61,185.82,185.58,185.74,6490.0,173.2329,173.4289,173.2049,173.3542,6490.0
2019-02-26 11:30:00,185.78,185.88,185.69,185.73,3980.0,173.3916,173.4849,173.3076,173.3449,3980.0
2019-02-26 11:35:00,185.73,185.73,185.38,185.38,5415.0,173.3449,173.3449,173.0182,173.0182,5415.0
2019-02-26 11:40:00,185.38,185.43,185.22,185.36,4661.0,173.0182,173.0649,172.8689,172.9996,4661.0
2019-02-26 11:45:00,185.34,185.52,185.33,185.37,4579.0,172.9809,173.1489,172.9716,173.0089,4579.0
2019-02-26 11:50:00,185.38,185.44,185.29,185.3,5484.0,173.0182,173.0742,172.9342,172.9436,5484.0
2019-02-26 11:55:00,185.23,185.23,184.96,184.97,6346.0,172.8782,172.8782,172.6263,172.6356,6346.0
2019-02-26 12:00:00,184.94,185.02,184.43,184.48,42773.0,172.6076,172.6822,172.1316,172.1783,42773.0
2019-02-26 12:05:00,184.48,184.86,184.18,184.7,68802.0,172.1783,172.5329,171.8983,172.3836,68802.0
2019-02-26 12:10:00,184.66,184.73,184.51,184.57,12536.0,172.3463,172.4116,172.2063,172.2623,12536.0
2019-02-26 12:15:00,184.56,184.96,184.41,184.86,8505.0,172.2529,172.6263,172.1129,172.5329,8505.0
2019-02-26 12:20:00,184.86,185.1,184.76,185.02,16274.0,172.5329,172.7569,172.4396,172.6822,16274.0
2019-02-26 12:25:00,184.93,185.04,184.9,184.99,3206.0,172.5983,172.7009,172.5703,172.6543,3206.0
2019-02-26 12:30:00,185.01,185.1,184.75,184.84,9080.0,172.6729,172.7569,172.4303,172.5143,9080.0
2019-02-26 12:35:00,184.77,185.09,184.68,185.06,6701.0,172.4489,172.7476,172.3649,172.7196,6701.0
2019-02-26 12:40:00,185.06,185.24,185.0,185.17,8176.0,172.7196,172.8876,172.6636,172.8222,8176.0
2019-02-26 12:45:00,185.22,185.22,184.87,185.17,30606.0,172.8689,172.8689,172.5423,172.8222,30606.0
2019-02-26 12:50:00,185.22,185.41,185.22,185.31,3701.0,172.8689,173.0462,172.8689,172.9529,3701.0
2019-02-26 12:55:00,185.33,185.44,185.17,185.29,6966.0,172.9716,173.0742,172.8222,172.9342,6966.0
2019-02-26 13:00:00,185.31,185.42,185.31,185.42,2401.0,172.9529,173.0556,172.9529,173.0556,2401.0
2019-02-26 13:05:00,185.38,185.41,185.08,185.2,34818.0,173.0182,173.0462,172.7382,172.8502,34818.0
2019-02-26 13:10:00,185.21,185.28,184.97,184.99,35881.0,172.8596,172.9249,172.6356,172.6543,35881.0
2019-02-26 13:15:00,185.0,185.51,184.99,185.24,19909.0,172.6636,173.1396,172.6543,172.8876,19909.0
2019-02-26 13:20:00,185.27,185.32,184.85,184.98,27307.0,172.9156,172.9622,172.5236,172.6449,27307.0
2019-02-26 13:25:00,184.98,185.01,184.74,184.74,32395.0,172.6449,172.6729,172.4209,172.4209,32395.0
2019-02-26 13:30:00,184.77,185.13,184.69,185.03,16348.0,172.4489,172.7849,172.3743,172.6916,16348.0
2019-02-26 13:35:00,185.04,185.15,184.98,185.05,8457.0,172.7009,172.8036,172.6449,172.7102,8457.0
2019-02-26 13:40:00,185.08,185.23,185.08,185.23,3756.0,172.7382,172.8782,172.7382,172.8782,3756.0
2019-02-26 13:45:00,185.22,185.37,185.13,185.13,5560.0,172.8689,173.0089,172.7849,172.7849,5560.0
2019-02-26 13:50:00,185.14,185.16,185.05,185.1,22323.0,172.7942,172.8129,172.7102,172.7569,22323.0
2019-02-26 13:55:00,185.09,185.23,185.07,185.14,3949.0,172.7476,172.8782,172.7289,172.7942,3949.0
2019-02-26 14:00:00,185.19,185.43,185.19,185.4,4028.0,172.8409,173.0649,172.8409,173.0369,4028.0
2019-02-26 14:05:00,185.43,185.64,185.43,185.49,10548.0,173.0649,173.2609,173.0649,173.1209,10548.0
2019-02-26 14:10:00,185.51,185.59,185.49,185.56,3444.0,173.1396,173.2142,173.1209,173.1862,3444.0
2019-02-26 14:15:00,185.52,185.58,185.49,185.54,4901.0,173.1489,173.2049,173.1209,173.1676,4901.0
2019-02-26 14:20:00,185.55,185.55,185.1,185.1,32444.0,173.1769,173.1769,172.7569,172.7569,32444.0
2019-02-26 14:25:00,185.13,185.18,185.01,185.05,39131.0,172.7849,172.8316,172.6729,172.7102,39131.0
2019-02-26 14:30:00,185.08,185.4,185.03,185.34,30727.0,172.7382,173.0369,172.6916,172.9809,30727.0
2019-02-26 14:35:00,185.35,185.47,185.27,185.28,12825.0,172.9902,173.1022,172.9156,172.9249,12825.0
2019-02-26 14:40:00,185.29,185.32,185.06,185.11,40308.0,172.9342,172.9622,172.7196,172.7662,40308.0
2019-02-26 14:45:00,185.11,185.35,185.09,185.28,16143.0,172.7662,172.9902,172.7476,172.9249,16143.0
2019-02-26 14:50:00,185.33,185.44,185.33,185.4,5256.0,172.9716,173.0742,172.9716,173.0369,5256.0
2019-02-26 14:55:00,185.4,185.67,185.33,185.59,57689.0,173.0369,173.2889,172.9716,173.2142,57689.0
2019-02-26 15:00:00,185.63,185.97,185.63,185.78,12917.0,173.2516,173.5689,173.2516,173.3916,12917.0
2019-02-26 15:05:00,185.78,185.92,185.48,185.84,48092.0,173.3916,173.5222,173.1116,173.4476,48092.0
2019-02-26 15:10:00,185.86,185.88,185.6,185.62,17587.0,173.4662,173.4849,173.2236,173.2422,17587.0
2019-02-26 15:15:00,185.59,185.77,185.56,185.57,21383.0,173.2142,173.3822,173.1862,173.1956,21383.0
2019-02-26 15:20:00,185.56,185.67,185.54,185.63,17488.0,173.1862,173.2889,173.1676,173.2516,17488.0
2019-02-26 15:25:00,185.63,185.78,185.5,185.63,23663.0,173.2516,173.3916,173.1302,173.2516,23663.0
2019-02-26 15:30:00,185.67,185.86,185.62,185.78,53100.0,173.2889,173.4662,173.2422,173.3916,53100.0
2019-02-26 15:35:00,185.78,185.84,185.58,185.6,30254.0,173.3916,173.4476,173.2049,173.2236,30254.0
2019-02-26 15:40:00,185.59,185.62,185.5,185.51,31375.0,173.2142,173.2422,173.1302,173.1396,31375.0
2019-02-26 15:45:00,185.52,185.63,185.41,185.5,72020.0,173.1489,173.2516,173.0462,173.1302,72020.0
2019-02-26 15:50:00,185.5,185.52,185.16,185.26,50294.0,173.1302,173.1489,172.8129,172.9062,50294.0
2019-02-26 15:55:00,185.31,185.41,185.0,185.23,117740.0,172.9529,173.0462,172.6636,172.8782,117740.0
2019-02-27 09:30:00,184.33,184.89,184.33,184.89,22190.0,172.0383,172.5609,172.0383,172.5609,22190.0
2019-02-27 09:35:00,184.8,185.68,184.79,185.68,15523.0,172.4769,173.2982,172.4676,173.2982,15523.0
2019-02-27 09:40:00,185.58,186.45,185.45,186.45,10818.0,173.2049,174.0169,173.0836,174.0169,10818.0
2019-02-27 09:45:00,186.34,186.39,185.94,186.22,6460.0,173.9142,173.9609,173.5409,173.8022,6460.0
2019-02-27 09:50:00,186.22,186.29,185.94,185.94,5621.0,173.8022,173.8676,173.5409,173.5409,5621.0
2019-02-27 09:55:00,185.94,186.2,185.83,186.2,10720.0,173.5409,173.7836,173.4382,173.7836,10720.0
2019-02-27 10:00:00,186.14,186.14,185.93,186.11,9242.0,173.7276,173.7276,173.5316,173.6996,9242.0
2019-02-27 10:05:00,186.04,186.09,185.93,186.07,20034.0,173.6342,173.6809,173.5316,173.6622,20034.0
2019-02-27 10:10:00,186.01,186.1,185.48,185.56,14512.0,173.6062,173.6902,173.1116,173.1862,14512.0
2019-02-27 10:15:00,185.47,185.53,185.17,185.39,7191.0,173.1022,173.1582,172.8222,173.0276,7191.0
2019-02-27 10:20:00,185.35,185.64,185.31,185.61,5471.0,172.9902,173.2609,172.9529,173.2329,5471.0
2019-02-27 10:25:00,185.57,185.86,185.48,185.77,10568.0,173.1956,173.4662,173.1116,173.3822,10568.0
2019-02-27 10:30:00,185.77,186.03,185.68,186.03,29091.0,173.3822,173.6249,173.2982,173.6249,29091.0
2019-02-27 10:35:00,185.99,186.15,185.93,186.08,16547.0,173.5876,173.7369,173.5316,173.6716,16547.0
2019-02-27 10:40:00,186.03,186.13,185.96,186.13,13012.0,173.6249,173.7182,173.5596,173.7182,13012.0
2019-02-27 10:45:00,186.06,186.2,185.94,186.02,6270.0,173.6529,173.7836,173.5409,173.6156,6270.0
2019-02-27 10:50:00,186.07,186.11,185.91,185.94,12133.0,173.6622,173.6996,173.5129,173.5409,12133.0
2019-02-27 10:55:00,185.91,186.29,185.89,186.23,5365.0,173.5129,173.8676,173.4942,173.8116,5365.0
2019-02-27 11:00:00,186.19,186.4,186.15,186.22,4050.0,173.7742,173.9702,173.7369,173.8022,4050.0
2019-02-27 11:05:00,186.17,186.56,186.17,186.56,4432.0,173.7556,174.1196,173.7556,174.1196,4432.0
2019-02-27 11:10:00,186.51,186.52,186.13,186.17,3036.0,174.0729,174.0822,173.7182,173.7556,3036.0
2019-02-27 11:15:00,186.12,186.24,185.96,186.24,3700.0,173.7089,173.8209,173.5596,173.8209,3700.0
2019-02-27 11:20:00,186.21,186.5,186.17,186.5,5406.0,173.7929,174.0636,173.7556,174.0636,5406.0
2019-02-27 11:25:00,186.58,186.63,186.44,186.56,6348.0,174.1382,174.1849,174.0076,174.1196,6348.0
2019-02-27 11:30:00,186.57,186.65,186.49,186.56,14967.0,174.1289,174.2036,174.0542,174.1196,14967.0
2019-02-27 11:35:00,186.53,186.81,186.53,186.81,3256.0,174.0916,174.3529,174.0916,174.3529,3256.0
2019-02-27 11:40:00,186.77,186.77,186.5,186.6,6384.0,174.3156,174.3156,174.0636,174.1569,6384.0
2019-02-27 11:45:00,186.59,186.65,186.5,186.5,5630.0,174.1476,174.2036,174.0636,174.0636,5630.0
2019-02-27 11:50:00,186.55,186.71,186.55,186.62,2250.0,174.1102,174.2596,174.1102,174.1756,2250.0
2019-02-27 11:55:00,186.66,186.73,186.55,186.56,4793.0,174.2129,174.2782,174.1102,174.1196,4793.0
2019-02-27 12:00:00,186.58,186.78,186.57,186.78,2576.0,174.1382,174.3249,174.1289,174.3249,2576.0
2019-02-27 12:05:00,186.83,186.88,186.8,186.88,3556.0,174.3716,174.4182,174.3436,174.4182,3556.0
2019-02-27 12:10:00,186.89,187.01,186.88,187.0,2214.0,174.4276,174.5396,174.4182,174.5302,2214.0
2019-02-27 12:15:00,186.85,186.86,186.74,186.84,2913.0,174.3902,174.3996,174.2876,174.3809,2913.0
2019-02-27 12:20:00,186.84,186.89,186.74,186.8,3361.0,174.3809,174.4276,174.2876,174.3436,3361.0
2019-02-27 12:25:00,186.84,186.96,186.8,186.8,1699.0,174.3809,174.4929,174.3436,174.3436,1699.0
2019-02-27 12:30:00,186.84,186.95,186.8,186.88,4402.0,174.3809,174.4836,174.3436,174.4182,4402.0
2019-02-27 12:35:00,186.87,186.94,186.81,186.94,4834.0,174.4089,174.4742,174.3529,174.4742,4834.0
2019-02-27 12:40:00,186.97,187.02,186.94,186.98,3300.0,174.5022,174.5489,174.4742,174.5116,3300.0
2019-02-27 12:45:00,186.95,187.1,186.91,187.1,34152.0,174.4836,174.6235,174.4462,174.6235,34152.0
2019-02-27 12:50:00,187.0,187.03,186.94,186.95,6336.0,174.5302,174.5582,174.4742,174.4836,6336.0
2019-02-27 12:55:00,186.95,186.98,186.89,186.96,3500.0,174.4836,174.5116,174.4276,174.4929,3500.0
2019-02-27 13:00:00,186.96,186.96,186.86,186.94,5270.0,174.4929,174.4929,174.3996,174.4742,5270.0
2019-02-27 13:05:00,186.94,187.03,186.93,187.0,2600.0,174.4742,174.5582,174.4649,174.5302,2600.0
2019-02-27 13:10:00,187.02,187.02,186.89,186.99,4896.0,174.5489,174.5489,174.4276,174.5209,4896.0
2019-02-27 13:15:00,187.03,187.09,186.97,186.98,3671.0,174.5582,174.6142,174.5022,174.5116,3671.0
2019-02-27 13:20:00,186.98,187.04,186.95,187.04,3725.0,174.5116,174.5675,174.4836,174.5675,3725.0
2019-02-27 13:25:00,187.04,187.09,186.96,186.98,5647.0,174.5675,174.6142,174.4929,174.5116,5647.0
2019-02-27 13:30:00,187.02,187.04,186.93,187.0,16433.0,174.5489,174.5675,174.4649,174.5302,16433.0
2019-02-27 13:35:00,186.98,186.98,186.81,186.81,4358.0,174.5116,174.5116,174.3529,174.3529,4358.0
2019-02-27 13:40:00,186.84,186.84,186.67,186.68,3680.0,174.3809,174.3809,174.2222,174.2316,3680.0
2019-02-27 13:45:00,186.67,186.67,186.57,186.64,2673.0,174.2222,174.2222,174.1289,174.1942,2673.0
2019-02-27 13:50:00,186.64,186.7,186.61,186.68,1896.0,174.1942,174.2502,174.1662,174.2316,1896.0
2019-02-27 13:55:00,186.73,186.82,186.67,186.82,1644.0,174.2782,174.3622,174.2222,174.3622,1644.0
2019-02-27 14:00:00,186.86,186.86,186.7,186.81,3013.0,174.3996,174.3996,174.2502,174.3529,3013.0
2019-02-27 14:05:00,186.78,186.82,186.75,186.81,4402.0,174.3249,174.3622,174.2969,174.3529,4402.0
2019-02-27 14:10:00,186.81,187.12,186.81,187.04,19557.0,174.3529,174.6422,174.3529,174.5675,19557.0
2019-02-27 14:15:00,187.12,187.56,187.12,187.56,22652.0,174.6422,175.0529,174.6422,175.0529,22652.0
2019-02-27 14:20:00,187.48,187.53,187.09,187.09,71325.0,174.9782,175.0249,174.6142,174.6142,71325.0
2019-02-27 14:25:00,187.04,187.04,186.65,186.65,7889.0,174.5675,174.5675,174.2036,174.2036,7889.0
2019-02-27 14:30:00,186.66,186.95,186.64,186.93,5806.0,174.2129,174.4836,174.1942,174.4649,5806.0
2019-02-27 14:35:00,186.86,187.02,186.76,186.89,4667.0,174.3996,174.5489,174.3062,174.4276,4667.0
2019-02-27 14:40:00,186.86,187.03,186.81,186.97,4202.0,174.3996,174.5582,174.3529,174.5022,4202.0
2019-02-27 14:45:00,186.92,187.08,186.92,187.08,3428.0,174.4556,174.6049,174.4556,174.6049,3428.0
2019-02-27 14:50:00,187.13,187.25,187.09,187.09,13125.0,174.6515,174.7635,174.6142,174.6142,13125.0
2019-02-27 14:55:00,187.12,187.18,187.08,187.16,6619.0,174.6422,174.6982,174.6049,174.6795,6619.0
2019-02-27 15:00:00,187.15,187.31,187.14,187.31,36100.0,174.6702,174.8195,174.6609,174.8195,36100.0
2019-02-27 15:05:00,187.32,187.41,187.19,187.25,26070.0,174.8289,174.9129,174.7075,174.7635,26070.0
2019-02-27 15:10:00,187.23,187.38,187.01,187.01,12043.0,174.7449,174.8849,174.5396,174.5396,12043.0
2019-02-27 15:15:00,187.02,187.14,186.88,186.88,10730.0,174.5489,174.6609,174.4182,174.4182,10730.0
2019-02-27 15:20:00,186.83,186.84,186.56,186.64,8781.0,174.3716,174.3809,174.1196,174.1942,8781.0
2019-02-27 15:25:00,186.63,186.68,186.49,186.66,11187.0,174.1849,174.2316,174.0542,174.2129,11187.0
2019-02-27 15:30:00,186.62,186.75,186.61,186.67,5527.0,174.1756,174.2969,174.1662,174.2222,5527.0
2019-02-27 15:35:00,186.68,186.82,186.68,186.78,6322.0,174.2316,174.3622,174.2316,174.3249,6322.0
2019-02-27 15:40:00,186.78,186.79,186.64,186.65,10490.0,174.3249,174.3342,174.1942,174.2036,10490.0
2019-02-27 15:45:00,186.64,186.64,186.5,186.64,12575.0,174.1942,174.1942,174.0636,174.1942,12575.0
2019-02-27 15:50:00,186.64,186.69,186.49,186.56,15427.0,174.1942,174.2409,174.0542,174.1196,15427.0
2019-02-27 15:55:00,186.57,186.8,186.57,186.77,42516.0,174.1289,174.3436,174.1289,174.3156,42516.0
2019-02-28 09:30:00,186.48,186.74,186.07,186.48,18938.0,174.0449,174.2876,173.6622,174.0449,18938.0
2019-02-28 09:35:00,186.59,187.12,186.47,186.91,11937.0,174.1476,174.6422,174.0356,174.4462,11937.0
2019-02-28 09:40:00,186.85,187.57,186.84,187.51,7924.0,174.3902,175.0622,174.3809,175.0062,7924.0
2019-02-28 09:45:00,187.59,187.9,187.55,187.69,10990.0,175.0809,175.3702,175.0435,175.1742,10990.0
2019-02-28 09:50:00,187.69,188.03,187.69,187.78,18183.0,175.1742,175.4915,175.1742,175.2582,18183.0
2019-02-28 09:55:00,187.77,187.95,187.71,187.9,17033.0,175.2489,175.4169,175.1929,175.3702,17033.0
2019-02-28 10:00:00,187.84,187.86,187.51,187.81,28206.0,175.3142,175.3329,175.0062,175.2862,28206.0
2019-02-28 10:05:00,187.85,187.85,187.5,187.58,11213.0,175.3235,175.3235,174.9969,175.0715,11213.0
2019-02-28 10:10:00,187.57,188.01,187.44,187.98,15445.0,175.0622,175.4729,174.9409,175.4449,15445.0
2019-02-28 10:15:00,188.01,188.23,187.79,188.23,6699.0,175.4729,175.6782,175.2675,175.6782,6699.0
2019-02-28 10:20:00,188.27,188.35,188.02,188.15,22975.0,175.7155,175.7902,175.4822,175.6035,22975.0
2019-02-28 10:25:00,188.07,188.38,188.07,188.38,20372.0,175.5289,175.8182,175.5289,175.8182,20372.0
2019-02-28 10:30:00,188.4,188.49,188.17,188.28,15741.0,175.8369,175.9209,175.6222,175.7249,15741.0
2019-02-28 10:35:00,188.39,188.44,188.22,188.22,2201.0,175.8275,175.8742,175.6689,175.6689,2201.0
2019-02-28 10:40:00,188.24,188.41,188.12,188.34,6673.0,175.6875,175.8462,175.5755,175.7809,6673.0
2019-02-28 10:45:00,188.31,188.49,188.27,188.44,5836.0,175.7529,175.9209,175.7155,175.8742,5836.0
2019-02-28 10:50:00,188.47,188.58,188.38,188.58,14151.0,175.9022,176.0049,175.8182,176.0049,14151.0
2019-02-28 10:55:00,188.59,188.76,188.57,188.76,7827.0,176.0142,176.1729,175.9955,176.1729,7827.0
2019-02-28 11:00:00,188.73,188.76,188.49,188.49,11285.0,176.1449,176.1729,175.9209,175.9209,11285.0
2019-02-28 11:05:00,188.43,188.44,188.1,188.14,5948.0,175.8649,175.8742,175.5569,175.5942,5948.0
2019-02-28 11:10:00,188.13,188.3,188.02,188.3,4619.0,175.5849,175.7435,175.4822,175.7435,4619.0
2019-02-28 11:15:00,188.25,188.3,188.16,188.3,4026.0,175.6969,175.7435,175.6129,175.7435,4026.0
2019-02-28 11:20:00,188.3,188.6,188.24,188.51,9423.0,175.7435,176.0235,175.6875,175.9395,9423.0
2019-02-28 11:25:00,188.46,188.54,188.41,188.42,2812.0,175.8929,175.9675,175.8462,175.8555,2812.0
2019-02-28 11:30:00,188.41,188.76,188.38,188.67,5225.0,175.8462,176.1729,175.8182,176.0889,5225.0
2019-02-28 11:35:00,188.67,188.8,188.54,188.77,8684.0,176.0889,176.2102,175.9675,176.1822,8684.0
2019-02-28 11:40:00,188.85,188.92,188.78,188.84,8905.0,176.2569,176.3222,176.1915,176.2475,8905.0
2019-02-28 11:45:00,188.86,189.04,188.84,188.95,27067.0,176.2662,176.4342,176.2475,176.3502,27067.0
2019-02-28 11:50:00,188.95,189.25,188.95,189.23,9729.0,176.3502,176.6302,176.3502,176.6115,9729.0
2019-02-28 11:55:00,189.26,189.57,189.22,189.28,25184.0,176.6395,176.9288,176.6022,176.6582,25184.0
2019-02-28 12:00:00,189.26,189.32,188.82,188.82,28532.0,176.6395,176.6955,176.2289,176.2289,28532.0
2019-02-28 12:05:00,188.73,189.11,188.71,189.03,5578.0,176.1449,176.4995,176.1262,176.4248,5578.0
2019-02-28 12:10:00,189.0,189.22,188.98,189.22,5037.0,176.3969,176.6022,176.3782,176.6022,5037.0
2019-02-28 12:15:00,189.23,189.39,189.03,189.04,5379.0,176.6115,176.7608,176.4248,176.4342,5379.0
2019-02-28 12:20:00,189.07,189.25,188.97,189.25,3287.0,176.4622,176.6302,176.3689,176.6302,3287.0
2019-02-28 12:25:00,189.23,189.25,189.18,189.2,2350.0,176.6115,176.6302,176.5648,176.5835,2350.0
2019-02-28 12:30:00,189.16,189.17,189.04,189.09,2596.0,176.5462,176.5555,176.4342,176.4808,2596.0
2019-02-28 12:35:00,189.08,189.08,188.83,188.94,2056.0,176.4715,176.4715,176.2382,176.3409,2056.0
2019-02-28 12:40:00,189.01,189.06,188.93,189.06,2100.0,176.4062,176.4528,176.3315,176.4528,2100.0
2019-02-28 12:45:00,189.0,189.14,188.99,189.11,11465.0,176.3969,176.5275,176.3875,176.4995,11465.0
2019-02-28 12:50:00,189.14,189.16,188.98,189.02,36215.0,176.5275,176.5462,176.3782,176.4155,36215.0
2019-02-28 12:55:00,189.02,189.05,188.93,189.03,5025.0,176.4155,176.4435,176.3315,176.4248,5025.0
2019-02-28 13:00:00,189.08,189.1,188.98,188.98,5364.0,176.4715,176.4902,176.3782,176.3782,5364.0
2019-02-28 13:05:00,188.97,188.99,188.9,188.98,1019.0,176.3689,176.3875,176.3035,176.3782,1019.0
2019-02-28 13:10:00,188.93,189.04,188.93,189.01,2603.0,176.3315,176.4342,176.3315,176.4062,2603.0
2019-02-28 13:15:00,188.98,189.08,188.96,189.02,3180.0,176.3782,176.4715,176.3595,176.4155,3180.0
2019-02-28 13:20:00,188.99,189.02,188.98,188.99,1805.0,176.3875,176.4155,176.3782,176.3875,1805.0
2019-02-28 13:25:00,189.01,189.04,188.91,188.92,4052.0,176.4062,176.4342,176.3129,176.3222,4052.0
2019-02-28 13:30:00,188.9,188.9,188.83,188.86,5038.0,176.3035,176.3035,176.2382,176.2662,5038.0
2019-02-28 13:35:00,188.9,189.05,188.86,189.05,2465.0,176.3035,176.4435,176.2662,176.4435,2465.0
2019-02-28 13:40:00,189.01,189.05,188.99,189.03,2367.0,176.4062,176.4435,176.3875,176.4248,2367.0
2019-02-28 13:45:00,189.0,189.0,188.92,188.95,3366.0,176.3969,176.3969,176.3222,176.3502,3366.0
2019-02-28 13:50:00,188.98,189.03,188.9,188.9,3667.0,176.3782,176.4248,176.3035,176.3035,3667.0
2019-02-28 13:55:00,188.97,189.01,188.87,188.92,5013.0,176.3689,176.4062,176.2755,176.3222,5013.0
2019-02-28 14:00:00,188.87,189.1,188.87,189.01,5321.0,176.2755,176.4902,176.2755,176.4062,5321.0
2019-02-28 14:05:00,189.0,189.03,188.92,188.94,2600.0,176.3969,176.4248,176.3222,176.3409,2600.0
2019-02-28 14:10:00,188.92,188.96,188.81,188.84,2900.0,176.3222,176.3595,176.2195,176.2475,2900.0
2019-02-28 14:15:00,188.81,188.89,188.77,188.81,2742.0,176.2195,176.2942,176.1822,176.2195,2742.0
2019-02-28 14:20:00,188.81,188.94,188.81,188.94,2980.0,176.2195,176.3409,176.2195,176.3409,2980.0
2019-02-28 14:25:00,188.96,189.06,188.95,189.02,5826.0,176.3595,176.4528,176.3502,176.4155,5826.0
2019-02-28 14:30:00,189.01,189.04,188.79,188.81,5003.0,176.4062,176.4342,176.2009,176.2195,5003.0
2019-02-28 14:35:00,188.86,188.96,188.86,188.96,5407.0,176.2662,176.3595,176.2662,176.3595,5407.0
2019-02-28 14:40:00,188.92,188.92,188.79,188.8,3700.0,176.3222,176.3222,176.2009,176.2102,3700.0
2019-02-28 14:45:00,188.83,189.05,188.8,189.01,11042.0,176.2382,176.4435,176.2102,176.4062,11042.0
2019-02-28 14:50:00,189.04,189.04,188.85,188.87,5186.0,176.4342,176.4342,176.2569,176.2755,5186.0
2019-02-28 14:55:00,188.86,188.97,188.79,188.91,6379.0,176.2662,176.3689,176.2009,176.3129,6379.0
2019-02-28 15:00:00,188.89,188.96,188.85,188.93,8413.0,176.2942,176.3595,176.2569,176.3315,8413.0
2019-02-28 15:05:00,188.84,188.89,188.79,188.89,4601.0,176.2475,176.2942,176.2009,176.2942,4601.0
2019-02-28 15:10:00,188.88,188.98,188.87,188.9,7289.0,176.2849,176.3782,176.2755,176.3035,7289.0
2019-02-28 15:15:00,188.9,188.91,188.79,188.81,5861.0,176.3035,176.3129,176.2009,176.2195,5861.0
2019-02-28 15:20:00,188.85,188.88,188.76,188.78,7210.0,176.2569,176.2849,176.1729,176.1915,7210.0
2019-02-28 15:25:00,188.79,188.93,188.79,188.93,9930.0,176.2009,176.3315,176.2009,176.3315,9930.0
2019-02-28 15:30:00,188.92,189.06,188.9,189.05,10711.0,176.3222,176.4528,176.3035,176.4435,10711.0
2019-02-28 15:35:00,189.04,189.06,188.85,188.92,14831.0,176.4342,176.4528,176.2569,176.3222,14831.0
2019-02-28 15:40:00,188.92,188.92,188.68,188.69,16126.0,176.3222,176.3222,176.0982,176.1075,16126.0
2019-02-28 15:45:00,188.62,188.76,188.58,188.75,24175.0,176.0422,176.1729,176.0049,176.1635,24175.0
2019-02-28 15:50:00,188.74,188.85,188.65,188.82,42723.0,176.1542,176.2569,176.0702,176.2289,42723.0
2019-02-28 15:55:00,188.81,188.86,188.43,188.55,72608.0,176.2195,176.2662,175.8649,175.9769,72608.0
2019-03-01 09:30:00,189.62,189.95,189.46,189.94,24840.0,176.9755,177.2835,176.8262,177.2742,24840.0
2019-03-01 09:35:00,189.89,189.89,189.34,189.42,9200.0,177.2275,177.2275,176.7142,176.7888,9200.0
2019-03-01 09:40:00,189.43,189.69,189.23,189.59,7296.0,176.7982,177.0408,176.6115,176.9475,7296.0
2019-03-01 09:45:00,189.49,189.92,189.49,189.92,9251.0,176.8542,177.2555,176.8542,177.2555,9251.0
2019-03-01 09:50:00,189.97,190.06,189.77,189.81,16267.0,177.3022,177.3862,177.1155,177.1528,16267.0
2019-03-01 09:55:00,189.95,190.03,189.77,189.77,8357.0,177.2835,177.3582,177.1155,177.1155,8357.0
2019-03-01 10:00:00,189.77,189.97,189.33,189.93,12732.0,177.1155,177.3022,176.7048,177.2648,12732.0
2019-03-01 10:05:00,190.01,190.01,189.52,189.75,5373.0,177.3395,177.3395,176.8822,177.0968,5373.0
2019-03-01 10:10:00,189.75,189.85,189.54,189.59,8415.0,177.0968,177.1902,176.9008,176.9475,8415.0
2019-03-01 10:15:00,189.52,189.68,189.39,189.68,3963.0,176.8822,177.0315,176.7608,177.0315,3963.0
2019-03-01 10:20:00,189.76,189.76,189.33,189.33,3156.0,177.1062,177.1062,176.7048,176.7048,3156.0
2019-03-01 10:25:00,189.33,189.35,189.19,189.19,2275.0,176.7048,176.7235,176.5742,176.5742,2275.0
2019-03-01 10:30:00,189.23,189.64,189.23,189.64,5694.0,176.6115,176.9942,176.6115,176.9942,5694.0
2019-03-01 10:35:00,189.59,189.96,189.55,189.83,6001.0,176.9475,177.2928,176.9102,177.1715,6001.0
2019-03-01 10:40:00,189.83,189.84,189.58,189.74,6795.0,177.1715,177.1808,176.9382,177.0875,6795.0
2019-03-01 10:45:00,189.75,189.75,189.55,189.55,5032.0,177.0968,177.0968,176.9102,176.9102,5032.0
2019-03-01 10:50:00,189.49,189.49,189.35,189.45,3874.0,176.8542,176.8542,176.7235,176.8168,3874.0
2019-03-01 10:55:00,189.45,189.51,189.41,189.46,6865.0,176.8168,176.8728,176.7795,176.8262,6865.0
2019-03-01 11:00:00,189.47,189.47,189.14,189.19,8406.0,176.8355,176.8355,176.5275,176.5742,8406.0
2019-03-01 11:05:00,189.2,189.33,189.1,189.33,2605.0,176.5835,176.7048,176.4902,176.7048,2605.0
2019-03-01 11:10:00,189.38,189.4,189.09,189.36,4692.0,176.7515,176.7702,176.4808,176.7328,4692.0
2019-03-01 11:15:00,189.37,189.7,189.36,189.67,4048.0,176.7422,177.0502,176.7328,177.0222,4048.0
2019-03-01 11:20:00,189.73,189.75,189.5,189.71,5275.0,177.0782,177.0968,176.8635,177.0595,5275.0
2019-03-01 11:25:00,189.74,189.74,189.66,189.73,3521.0,177.0875,177.0875,177.0128,177.0782,3521.0
2019-03-01 11:30:00,189.73,189.74,189.5,189.59,4752.0,177.0782,177.0875,176.8635,176.9475,4752.0
2019-03-01 11:35:00,189.62,189.77,189.58,189.69,2846.0,176.9755,177.1155,176.9382,177.0408,2846.0
2019-03-01 11:40:00,189.64,189.68,189.56,189.56,4392.0,176.9942,177.0315,176.9195,176.9195,4392.0
2019-03-01 11:45:00,189.58,189.73,189.54,189.68,7489.0,176.9382,177.0782,176.9008,177.0315,7489.0
2019-03-01 11:50:00,189.67,189.83,189.67,189.83,5965.0,177.0222,177.1715,177.0222,177.1715,5965.0
2019-03-01 11:55:00,189.78,189.95,189.75,189.91,2500.0,177.1248,177.2835,177.0968,177.2462,2500.0
2019-03-01 12:00:00,189.94,190.06,189.88,190.02,22526.0,177.2742,177.3862,177.2182,177.3488,22526.0
2019-03-01 12:05:00,190.0,190.04,189.9,190.02,9293.0,177.3302,177.3675,177.2368,177.3488,9293.0
2019-03-01 12:10:00,190.0,190.12,189.95,190.12,6396.0,177.3302,177.4422,177.2835,177.4422,6396.0
2019-03-01 12:15:00,190.17,190.33,190.11,190.33,4820.0,177.4888,177.6382,177.4328,177.6382,4820.0
2019-03-01 12:20:00,190.37,190.39,190.26,190.32,3514.0,177.6755,177.6942,177.5728,177.6288,3514.0
2019-03-01 12:25:00,190.34,190.41,190.32,190.4,3317.0,177.6475,177.7128,177.6288,177.7035,3317.0
2019-03-01 12:30:00,190.39,190.42,190.34,190.34,5108.0,177.6942,177.7222,177.6475,177.6475,5108.0
2019-03-01 12:35:00,190.36,190.41,190.35,190.39,9493.0,177.6662,177.7128,177.6568,177.6942,9493.0
2019-03-01 12:40:00,190.42,190.68,190.42,190.68,5452.0,177.7222,177.9648,177.7222,177.9648,5452.0
2019-03-01 12:45:00,190.62,190.72,190.59,190.63,8177.0,177.9088,178.0022,177.8808,177.9182,8177.0
2019-03-01 12:50:00,190.65,190.68,190.6,190.66,9154.0,177.9368,177.9648,177.8902,177.9462,9154.0
2019-03-01 12:55:00,190.61,190.64,190.55,190.61,5533.0,177.8995,177.9275,177.8435,177.8995,5533.0
2019-03-01 13:00:00,190.61,190.69,190.57,190.65,4875.0,177.8995,177.9742,177.8622,177.9368,4875.0
2019-03-01 13:05:00,190.65,190.81,190.62,190.78,5496.0,177.9368,178.0862,177.9088,178.0582,5496.0
2019-03-01 13:10:00,190.77,190.91,190.75,190.91,4516.0,178.0488,178.1795,178.0302,178.1795,4516.0
2019-03-01 13:15:00,190.85,190.88,190.74,190.78,18522.0,178.1235,178.1515,178.0208,178.0582,18522.0
2019-03-01 13:20:00,190.77,190.82,190.67,190.74,15498.0,178.0488,178.0955,177.9555,178.0208,15498.0
2019-03-01 13:25:00,190.78,190.87,190.72,190.83,12151.0,178.0582,178.1422,178.0022,178.1048,12151.0
2019-03-01 13:30:00,190.82,190.86,190.77,190.81,3683.0,178.0955,178.1328,178.0488,178.0862,3683.0
2019-03-01 13:35:00,190.82,190.89,190.78,190.84,5666.0,178.0955,178.1608,178.0582,178.1142,5666.0
2019-03-01 13:40:00,190.87,190.99,190.87,190.93,5663.0,178.1422,178.2542,178.1422,178.1982,5663.0
2019-03-01 13:45:00,190.93,190.99,190.91,190.99,3653.0,178.1982,178.2542,178.1795,178.2542,3653.0
2019-03-01 13:50:00,191.01,191.01,190.8,190.84,8995.0,178.2728,178.2728,178.0768,178.1142,8995.0
2019-03-01 13:55:00,190.86,190.92,190.8,190.83,2659.0,178.1328,178.1888,178.0768,178.1048,2659.0
2019-03-01 14:00:00,190.83,190.92,190.75,190.9,7200.0,178.1048,178.1888,178.0302,178.1702,7200.0
2019-03-01 14:05:00,190.93,191.45,190.92,191.38,37972.0,178.1982,178.6835,178.1888,178.6181,37972.0
2019-03-01 14:10:00,191.44,191.44,191.1,191.12,20948.0,178.6741,178.6741,178.3568,178.3755,20948.0
2019-03-01 14:15:00,191.1,191.24,190.99,191.16,15351.0,178.3568,178.4875,178.2542,178.4128,15351.0
2019-03-01 14:20:00,191.16,191.28,191.06,191.28,8170.0,178.4128,178.5248,178.3195,178.5248,8170.0
2019-03-01 14:25:00,191.28,191.39,191.24,191.36,8603.0,178.5248,178.6275,178.4875,178.5995,8603.0
2019-03-01 14:30:00,191.4,191.44,191.33,191.43,6518.0,178.6368,178.6741,178.5715,178.6648,6518.0
2019-03-01 14:35:00,191.41,191.54,191.4,191.51,7896.0,178.6461,178.7675,178.6368,178.7395,7896.0
2019-03-01 14:40:00,191.52,191.55,191.41,191.48,3733.0,178.7488,178.7768,178.6461,178.7115,3733.0
2019-03-01 14:45:00,191.42,191.47,191.3,191.35,8191.0,178.6555,178.7021,178.5435,178.5901,8191.0
2019-03-01 14:50:00,191.34,191.51,191.31,191.51,6379.0,178.5808,178.7395,178.5528,178.7395,6379.0
2019-03-01 14:55:00,191.49,191.71,191.48,191.57,10553.0,178.7208,178.9261,178.7115,178.7955,10553.0
2019-03-01 15:00:00,191.58,191.6,191.48,191.55,10309.0,178.8048,178.8235,178.7115,178.7768,10309.0
2019-03-01 15:05:00,191.55,191.55,191.36,191.36,10574.0,178.7768,178.7768,178.5995,178.5995,10574.0
2019-03-01 15:10:00,191.36,191.45,191.31,191.32,9552.0,178.5995,178.6835,178.5528,178.5621,9552.0
2019-03-01 15:15:00,191.3,191.3,191.18,191.24,10958.0,178.5435,178.5435,178.4315,178.4875,10958.0
2019-03-01 15:20:00,191.25,191.54,191.24,191.54,23145.0,178.4968,178.7675,178.4875,178.7675,23145.0
2019-03-01 15:25:00,191.54,191.84,191.54,191.73,22569.0,178.7675,179.0475,178.7675,178.9448,22569.0
2019-03-01 15:30:00,191.74,191.81,191.56,191.56,17603.0,178.9541,179.0195,178.7861,178.7861,17603.0
2019-03-01 15:35:00,191.56,191.72,191.52,191.64,15416.0,178.7861,178.9355,178.7488,178.8608,15416.0
2019-03-01 15:40:00,191.66,191.78,191.63,191.78,14120.0,178.8795,178.9915,178.8515,178.9915,14120.0
2019-03-01 15:45:00,191.74,191.81,191.56,191.56,15850.0,178.9541,179.0195,178.7861,178.7861,15850.0
2019-03-01 15:50:00,191.55,191.57,191.42,191.52,25690.0,178.7768,178.7955,178.6555,178.7488,25690.0
2019-03-01 15:55:00,191.49,191.62,191.41,191.57,63527.0,178.7208,178.8421,178.6461,178.7955,63527.0
2019-03-04 09:30:00,192.63,193.0,191.81,191.82,30987.0,179.7848,180.1301,179.0195,179.0288,30987.0
2019-03-04 09:35:00,191.85,192.14,191.48,191.99,5803.0,179.0568,179.3275,178.7115,179.1875,5803.0
2019-03-04 09:40:00,191.94,191.94,191.4,191.84,5029.0,179.1408,179.1408,178.6368,179.0475,5029.0
2019-03-04 09:45:00,191.91,192.1,191.61,191.61,2220.0,179.1128,179.2901,178.8328,178.8328,2220.0
2019-03-04 09:50:00,191.72,191.95,191.51,191.82,5438.0,178.9355,179.1501,178.7395,179.0288,5438.0
2019-03-04 09:55:00,191.85,192.31,191.81,192.15,6264.0,179.0568,179.4861,179.0195,179.3368,6264.0
2019-03-04 10:00:00,192.22,192.34,191.47,191.89,14510.0,179.4021,179.5141,178.7021,179.0941,14510.0
2019-03-04 10:05:00,191.75,191.91,191.62,191.62,4954.0,178.9635,179.1128,178.8421,178.8421,4954.0
2019-03-04 10:10:00,191.65,191.84,191.43,191.67,4811.0,178.8701,179.0475,178.6648,178.8888,4811.0
2019-03-04 10:15:00,191.7,192.09,191.59,191.96,13185.0,178.9168,179.2808,178.8141,179.1595,13185.0
2019-03-04 10:20:00,192.09,192.27,192.04,192.17,8321.0,179.2808,179.4488,179.2341,179.3555,8321.0
2019-03-04 10:25:00,192.12,192.38,192.04,192.14,8539.0,179.3088,179.5515,179.2341,179.3275,8539.0
2019-03-04 10:30:00,192.15,192.29,191.97,191.97,6469.0,179.3368,179.4675,179.1688,179.1688,6469.0
2019-03-04 10:35:00,191.86,191.98,191.6,191.6,7987.0,179.0661,179.1781,178.8235,178.8235,7987.0
2019-03-04 10:40:00,191.64,191.65,191.09,191.28,6122.0,178.8608,178.8701,178.3475,178.5248,6122.0
2019-03-04 10:45:00,191.24,191.32,191.02,191.02,5807.0,178.4875,178.5621,178.2821,178.2821,5807.0
2019-03-04 10:50:00,191.0,191.14,190.86,190.9,6588.0,178.2635,178.3941,178.1328,178.1702,6588.0
2019-03-04 10:55:00,190.91,191.06,190.84,191.06,6636.0,178.1795,178.3195,178.1142,178.3195,6636.0
2019-03-04 11:00:00,190.96,191.01,190.79,190.92,9626.0,178.2262,178.2728,178.0675,178.1888,9626.0
2019-03-04 11:05:00,190.91,190.91,190.66,190.68,4000.0,178.1795,178.1795,177.9462,177.9648,4000.0
2019-03-04 11:10:00,190.58,190.59,190.26,190.28,4608.0,177.8715,177.8808,177.5728,177.5915,4608.0
2019-03-04 11:15:00,190.28,190.45,190.21,190.22,8994.0,177.5915,177.7502,177.5262,177.5355,8994.0
2019-03-04 11:20:00,190.19,190.22,189.78,189.78,3789.0,177.5075,177.5355,177.1248,177.1248,3789.0
2019-03-04 11:25:00,189.89,189.93,189.63,189.77,6205.0,177.2275,177.2648,176.9848,177.1155,6205.0
2019-03-04 11:30:00,189.65,189.82,189.39,189.48,7411.0,177.0035,177.1622,176.7608,176.8448,7411.0
2019-03-04 11:35:00,189.55,189.86,189.46,189.82,7110.0,176.9102,177.1995,176.8262,177.1622,7110.0
2019-03-04 11:40:00,189.81,189.82,189.38,189.43,6561.0,177.1528,177.1622,176.7515,176.7982,6561.0
2019-03-04 11:45:00,189.41,189.54,188.85,188.85,11065.0,176.7795,176.9008,176.2569,176.2569,11065.0
2019-03-04 11:50:00,188.96,189.15,188.9,188.97,3044.0,176.3595,176.5368,176.3035,176.3689,3044.0
2019-03-04 11:55:00,188.83,188.89,188.65,188.74,5354.0,176.2382,176.2942,176.0702,176.1542,5354.0
2019-03-04 12:00:00,188.7,189.2,188.57,189.1,7950.0,176.1169,176.5835,175.9955,176.4902,7950.0
2019-03-04 12:05:00,189.18,189.21,188.88,189.02,15933.0,176.5648,176.5928,176.2849,176.4155,15933.0
2019-03-04 12:10:00,188.97,189.05,188.58,188.58,3836.0,176.3689,176.4435,176.0049,176.0049,3836.0
2019-03-04 12:15:00,188.63,188.66,187.83,187.96,13295.0,176.0515,176.0795,175.3049,175.4262,13295.0
2019-03-04 12:20:00,188.05,188.2,187.72,187.86,8211.0,175.5102,175.6502,175.2022,175.3329,8211.0
2019-03-04 12:25:00,187.93,187.94,187.45,187.92,10800.0,175.3982,175.4075,174.9502,175.3889,10800.0
2019-03-04 12:30:00,187.87,188.18,187.86,188.12,5929.0,175.3422,175.6315,175.3329,175.5755,5929.0
2019-03-04 12:35:00,188.05,188.14,187.85,188.06,5915.0,175.5102,175.5942,175.3235,175.5195,5915.0
2019-03-04 12:40:00,187.95,188.01,187.74,187.78,6702.0,175.4169,175.4729,175.2209,175.2582,6702.0
2019-03-04 12:45:00,187.77,187.86,187.59,187.7,8219.0,175.2489,175.3329,175.0809,175.1835,8219.0
2019-03-04 12:50:00,187.72,188.04,187.71,187.9,8870.0,175.2022,175.5009,175.1929,175.3702,8870.0
2019-03-04 12:55:00,187.94,188.15,187.78,188.08,5721.0,175.4075,175.6035,175.2582,175.5382,5721.0
2019-03-04 13:00:00,188.06,188.06,187.86,187.86,2410.0,175.5195,175.5195,175.3329,175.3329,2410.0
2019-03-04 13:05:00,187.86,187.96,187.83,187.89,1100.0,175.3329,175.4262,175.3049,175.3609,1100.0
2019-03-04 13:10:00,187.78,188.13,187.77,188.13,2639.0,175.2582,175.5849,175.2489,175.5849,2639.0
2019-03-04 13:15:00,187.98,188.32,187.98,188.23,1200.0,175.4449,175.7622,175.4449,175.6782,1200.0
2019-03-04 13:20:00,188.32,188.54,188.32,188.52,2019.0,175.7622,175.9675,175.7622,175.9489,2019.0
2019-03-04 13:25:00,188.61,188.82,188.59,188.78,2210.0,176.0329,176.2289,176.0142,176.1915,2210.0
2019-03-04 13:30:00,188.75,188.81,188.67,188.74,900.0,176.1635,176.2195,176.0889,176.1542,900.0
2019-03-04 13:35:00,188.7,188.78,188.61,188.71,1732.0,176.1169,176.1915,176.0329,176.1262,1732.0
2019-03-04 13:40:00,188.68,188.88,188.67,188.88,1600.0,176.0982,176.2849,176.0889,176.2849,1600.0
2019-03-04 13:45:00,188.83,188.9,188.72,188.73,3421.0,176.2382,176.3035,176.1355,176.1449,3421.0
2019-03-04 13:50:00,188.73,188.99,188.71,188.99,2244.0,176.1449,176.3875,176.1262,176.3875,2244.0
2019-03-04 13:55:00,189.01,189.6,189.01,189.56,21459.0,176.4062,176.9568,176.4062,176.9195,21459.0
2019-03-04 14:00:00,189.55,189.85,189.52,189.85,28341.0,176.9102,177.1902,176.8822,177.1902,28341.0
2019-03-04 14:05:00,189.84,189.84,189.61,189.65,10719.0,177.1808,177.1808,176.9662,177.0035,10719.0
2019-03-04 14:10:00,189.67,189.82,189.67,189.74,5495.0,177.0222,177.1622,177.0222,177.0875,5495.0
2019-03-04 14:15:00,189.75,190.0,189.72,189.96,3869.0,177.0968,177.3302,177.0688,177.2928,3869.0
2019-03-04 14:20:00,189.96,189.97,189.74,189.91,18400.0,177.2928,177.3022,177.0875,177.2462,18400.0
2019-03-04 14:25:00,189.98,190.19,189.94,190.15,11657.0,177.3115,177.5075,177.2742,177.4702,11657.0
2019-03-04 14:30:00,190.16,190.26,190.05,190.17,11553.0,177.4795,177.5728,177.3768,177.4888,11553.0
2019-03-04 14:35:00,190.08,190.16,190.0,190.14,1616.0,177.4048,177.4795,177.3302,177.4608,1616.0
2019-03-04 14:40:00,190.07,190.22,190.07,190.15,2643.0,177.3955,177.5355,177.3955,177.4702,2643.0
2019-03-04 14:45:00,190.19,190.33,190.14,190.27,5300.0,177.5075,177.6382,177.4608,177.5822,5300.0
2019-03-04 14:50:00,190.26,190.56,190.24,190.24,3831.0,177.5728,177.8528,177.5542,177.5542,3831.0
2019-03-04 14:55:00,190.26,190.26,190.0,190.04,3372.0,177.5728,177.5728,177.3302,177.3675,3372.0
2019-03-04 15:00:00,190.09,190.1,189.84,190.03,14162.0,177.4142,177.4235,177.1808,177.3582,14162.0
2019-03-04 15:05:00,189.99,190.08,189.84,189.92,43915.0,177.3208,177.4048,177.1808,177.2555,43915.0
2019-03-04 15:10:00,189.87,190.03,189.85,189.86,10200.0,177.2088,177.3582,177.1902,177.1995,10200.0
2019-03-04 15:15:00,189.86,190.02,189.81,189.98,8258.0,177.1995,177.3488,177.1528,177.3115,8258.0
2019-03-04 15:20:00,189.99,190.1,189.94,190.02,8169.0,177.3208,177.4235,177.2742,177.3488,8169.0
2019-03-04 15:25:00,190.03,190.27,190.03,190.08,6185.0,177.3582,177.5822,177.3582,177.4048,6185.0
2019-03-04 15:30:00,189.93,190.07,189.83,189.91,15471.0,177.2648,177.3955,177.1715,177.2462,15471.0
2019-03-04 15:35:00,189.91,190.21,189.88,190.16,18626.0,177.2462,177.5262,177.2182,177.4795,18626.0
2019-03-04 15:40:00,190.15,190.44,190.14,190.42,16378.0,177.4702,177.7408,177.4608,177.7222,16378.0
2019-03-04 15:45:00,190.36,190.61,190.14,190.18,22481.0,177.6662,177.8995,177.4608,177.4982,22481.0
2019-03-04 15:50:00,190.19,190.41,190.05,190.27,30587.0,177.5075,177.7128,177.3768,177.5822,30587.0
2019-03-04 15:55:00,190.26,190.67,190.23,190.65,67588.0,177.5728,177.9555,177.5448,177.9368,67588.0
2019-03-05 09:30:00,190.56,190.67,189.28,189.57,12494.0,177.8528,177.9555,176.6582,176.9288,12494.0
2019-03-05 09:35:00,189.66,190.14,189.19,189.23,16345.0,177.0128,177.4608,176.5742,176.6115,16345.0
2019-03-05 09:40:00,189.19,189.91,189.19,189.58,11290.0,176.5742,177.2462,176.5742,176.9382,11290.0
2019-03-05 09:45:00,189.6,189.61,188.96,189.09,11138.0,176.9568,176.9662,176.3595,176.4808,11138.0
2019-03-05 09:50:00,189.07,189.14,188.7,188.8,5368.0,176.4622,176.5275,176.1169,176.2102,5368.0
2019-03-05 09:55:00,188.75,189.14,188.74,189.02,5053.0,176.1635,176.5275,176.1542,176.4155,5053.0
2019-03-05 10:00:00,189.13,189.46,189.09,189.32,11568.0,176.5182,176.8262,176.4808,176.6955,11568.0
2019-03-05 10:05:00,189.46,189.56,189.32,189.37,3759.0,176.8262,176.9195,176.6955,176.7422,3759.0
2019-03-05 10:10:00,189.31,189.72,189.1,189.6,5177.0,176.6862,177.0688,176.4902,176.9568,5177.0
2019-03-05 10:15:00,189.63,189.83,189.58,189.77,4229.0,176.9848,177.1715,176.9382,177.1155,4229.0
2019-03-05 10:20:00,189.7,189.93,189.69,189.93,1903.0,177.0502,177.2648,177.0408,177.2648,1903.0
2019-03-05 10:25:00,189.94,189.99,189.73,189.93,1729.0,177.2742,177.3208,177.0782,177.2648,1729.0
2019-03-05 10:30:00,189.95,190.24,189.89,190.12,3423.0,177.2835,177.5542,177.2275,177.4422,3423.0
2019-03-05 10:35:00,190.07,190.22,189.94,190.18,4193.0,177.3955,177.5355,177.2742,177.4982,4193.0
2019-03-05 10:40:00,190.19,190.31,190.09,190.14,2344.0,177.5075,177.6195,177.4142,177.4608,2344.0
2019-03-05 10:45:00,190.11,190.11,189.82,190.08,6032.0,177.4328,177.4328,177.1622,177.4048,6032.0
2019-03-05 10:50:00,190.17,190.33,190.11,190.11,2813.0,177.4888,177.6382,177.4328,177.4328,2813.0
2019-03-05 10:55:00,190.12,190.12,189.77,189.85,4921.0,177.4422,177.4422,177.1155,177.1902,4921.0
2019-03-05 11:00:00,189.97,189.97,189.67,189.73,4863.0,177.3022,177.3022,177.0222,177.0782,4863.0
2019-03-05 11:05:00,189.68,189.93,189.62,189.88,3932.0,177.0315,177.2648,176.9755,177.2182,3932.0
2019-03-05 11:10:00,189.86,189.9,189.67,189.72,3145.0,177.1995,177.2368,177.0222,177.0688,3145.0
2019-03-05 11:15:00,189.77,190.01,189.77,189.98,3373.0,177.1155,177.3395,177.1155,177.3115,3373.0
2019-03-05 11:20:00,189.96,190.09,189.9,190.09,3910.0,177.2928,177.4142,177.2368,177.4142,3910.0
2019-03-05 11:25:00,190.08,190.21,189.95,190.13,4454.0,177.4048,177.5262,177.2835,177.4515,4454.0
2019-03-05 11:30:00,190.1,190.11,190.03,190.03,1776.0,177.4235,177.4328,177.3582,177.3582,1776.0
2019-03-05 11:35:00,189.92,190.07,189.89,190.02,4178.0,177.2555,177.3955,177.2275,177.3488,4178.0
2019-03-05 11:40:00,189.98,190.12,189.87,190.11,8796.0,177.3115,177.4422,177.2088,177.4328,8796.0
2019-03-05 11:45:00,189.96,190.08,189.89,190.08,1744.0,177.2928,177.4048,177.2275,177.4048,1744.0
2019-03-05 11:50:00,190.03,190.05,189.77,189.87,4361.0,177.3582,177.3768,177.1155,177.2088,4361.0
2019-03-05 11:55:00,189.83,190.02,189.83,190.01,2274.0,177.1715,177.3488,177.1715,177.3395,2274.0
2019-03-05 12:00:00,190.0,190.1,189.82,189.83,2683.0,177.3302,177.4235,177.1622,177.1715,2683.0
2019-03-05 12:05:00,189.77,189.86,189.69,189.77,2560.0,177.1155,177.1995,177.0408,177.1155,2560.0
2019-03-05 12:10:00,189.77,189.86,189.7,189.79,1969.0,177.1155,177.1995,177.0502,177.1342,1969.0
2019-03-05 12:15:00,189.8,189.86,189.71,189.81,2315.0,177.1435,177.1995,177.0595,177.1528,2315.0
2019-03-05 12:20:00,189.75,189.95,189.75,189.83,2181.0,177.0968,177.2835,177.0968,177.1715,2181.0
2019-03-05 12:25:00,189.88,189.99,189.85,189.94,3879.0,177.2182,177.3208,177.1902,177.2742,3879.0
2019-03-05 12:30:00,189.92,189.98,189.87,189.87,3404.0,177.2555,177.3115,177.2088,177.2088,3404.0
2019-03-05 12:35:00,189.89,189.9,189.79,189.86,1900.0,177.2275,177.2368,177.1342,177.1995,1900.0
2019-03-05 12:40:00,189.81,189.85,189.68,189.69,3017.0,177.1528,177.1902,177.0315,177.0408,3017.0
2019-03-05 12:45:00,189.74,189.77,189.68,189.75,3331.0,177.0875,177.1155,177.0315,177.0968,3331.0
2019-03-05 12:50:00,189.77,189.79,189.71,189.75,3745.0,177.1155,177.1342,177.0595,177.0968,3745.0
2019-03-05 12:55:00,189.7,189.87,189.7,189.86,6184.0,177.0502,177.2088,177.0502,177.1995,6184.0
2019-03-05 13:00:00,189.83,189.99,189.75,189.99,2611.0,177.1715,177.3208,177.0968,177.3208,2611.0
2019-03-05 13:05:00,190.03,190.14,190.03,190.06,2840.0,177.3582,177.4608,177.3582,177.3862,2840.0
2019-03-05 13:10:00,190.07,190.21,190.04,190.21,4442.0,177.3955,177.5262,177.3675,177.5262,4442.0
2019-03-05 13:15:00,190.22,190.25,190.05,190.06,6136.0,177.5355,177.5635,177.3768,177.3862,6136.0
2019-03-05 13:20:00,190.02,190.1,189.96,190.07,2875.0,177.3488,177.4235,177.2928,177.3955,2875.0
2019-03-05 13:25:00,190.11,190.11,189.95,189.95,2442.0,177.4328,177.4328,177.2835,177.2835,2442.0
2019-03-05 13:30:00,189.96,189.96,189.86,189.96,2094.0,177.2928,177.2928,177.1995,177.2928,2094.0
2019-03-05 13:35:00,189.95,190.06,189.83,189.96,3818.0,177.2835,177.3862,177.1715,177.2928,3818.0
2019-03-05 13:40:00,189.93,190.02,189.91,190.02,2432.0,177.2648,177.3488,177.2462,177.3488,2432.0
2019-03-05 13:45:00,189.98,190.12,189.96,190.0,2183.0,177.3115,177.4422,177.2928,177.3302,2183.0
2019-03-05 13:50:00,190.05,190.06,189.96,190.03,2237.0,177.3768,177.3862,177.2928,177.3582,2237.0
2019-03-05 13:55:00,190.06,190.06,189.93,190.03,3237.0,177.3862,177.3862,177.2648,177.3582,3237.0
2019-03-05 14:00:00,190.07,190.22,190.03,190.22,8733.0,177.3955,177.5355,177.3582,177.5355,8733.0
2019-03-05 14:05:00,190.21,190.32,190.19,190.31,3613.0,177.5262,177.6288,177.5075,177.6195,3613.0
2019-03-05 14:10:00,190.25,190.32,190.17,190.22,3902.0,177.5635,177.6288,177.4888,177.5355,3902.0
2019-03-05 14:15:00,190.2,190.26,190.15,190.22,4819.0,177.5168,177.5728,177.4702,177.5355,4819.0
2019-03-05 14:20:00,190.22,190.4,190.21,190.33,5093.0,177.5355,177.7035,177.5262,177.6382,5093.0
2019-03-05 14:25:00,190.31,190.35,190.23,190.31,2555.0,177.6195,177.6568,177.5448,177.6195,2555.0
2019-03-05 14:30:00,190.35,190.36,190.3,190.31,2133.0,177.6568,177.6662,177.6102,177.6195,2133.0
2019-03-05 14:35:00,190.32,190.32,190.17,190.22,2487.0,177.6288,177.6288,177.4888,177.5355,2487.0
2019-03-05 14:40:00,190.21,190.29,190.18,190.24,8800.0,177.5262,177.6008,177.4982,177.5542,8800.0
2019-03-05 14:45:00,190.23,190.36,190.22,190.36,3918.0,177.5448,177.6662,177.5355,177.6662,3918.0
2019-03-05 14:50:00,190.34,190.39,190.28,190.38,5715.0,177.6475,177.6942,177.5915,177.6848,5715.0
2019-03-05 14:55:00,190.35,190.39,190.28,190.31,3628.0,177.6568,177.6942,177.5915,177.6195,3628.0
2019-03-05 15:00:00,190.29,190.32,190.13,190.14,5054.0,177.6008,177.6288,177.4515,177.4608,5054.0
2019-03-05 15:05:00,190.11,190.16,190.01,190.08,3802.0,177.4328,177.4795,177.3395,177.4048,3802.0
2019-03-05 15:10:00,190.07,190.25,190.05,190.13,4401.0,177.3955,177.5635,177.3768,177.4515,4401.0
2019-03-05 15:15:00,190.09,190.14,189.98,190.05,5740.0,177.4142,177.4608,177.3115,177.3768,5740.0
2019-03-05 15:20:00,190.05,190.06,189.98,190.05,4547.0,177.3768,177.3862,177.3115,177.3768,4547.0
2019-03-05 15:25:00,190.06,190.08,189.88,189.95,4255.0,177.3862,177.4048,177.2182,177.2835,4255.0
2019-03-05 15:30:00,189.96,190.09,189.9,189.9,30183.0,177.2928,177.4142,177.2368,177.2368,30183.0
2019-03-05 15:35:00,189.9,189.92,189.75,189.82,13657.0,177.2368,177.2555,177.0968,177.1622,13657.0
2019-03-05 15:40:00,189.81,190.08,189.8,190.08,13875.0,177.1528,177.4048,177.1435,177.4048,13875.0
2019-03-05 15:45:00,190.09,190.23,190.07,190.17,9199.0,177.4142,177.5448,177.3955,177.4888,9199.0
2019-03-05 15:50:00,190.18,190.3,189.94,190.23,41144.0,177.4982,177.6102,177.2742,177.5448,41144.0
2019-03-05 15:55:00,190.23,190.25,189.82,189.93,46512.0,177.5448,177.5635,177.1622,177.2648,46512.0
2019-03-06 09:30:00,190.01,190.33,189.57,189.72,19765.0,177.3395,177.6382,176.9288,177.0688,19765.0
2019-03-06 09:35:00,189.71,190.1,189.4,189.81,15661.0,177.0595,177.4235,176.7702,177.1528,15661.0
2019-03-06 09:40:00,189.61,189.63,189.01,189.01,5521.0,176.9662,176.9848,176.4062,176.4062,5521.0
2019-03-06 09:45:00,189.02,189.19,188.83,189.06,8729.0,176.4155,176.5742,176.2382,176.4528,8729.0
2019-03-06 09:50:00,189.06,189.28,188.84,189.19,4716.0,176.4528,176.6582,176.2475,176.5742,4716.0
2019-03-06 09:55:00,189.09,189.28,188.96,189.11,4945.0,176.4808,176.6582,176.3595,176.4995,4945.0
2019-03-06 10:00:00,189.18,189.25,189.06,189.23,5139.0,176.5648,176.6302,176.4528,176.6115,5139.0
2019-03-06 10:05:00,189.14,189.42,189.07,189.36,11769.0,176.5275,176.7888,176.4622,176.7328,11769.0
2019-03-06 10:10:00,189.36,189.36,188.94,188.97,8573.0,176.7328,176.7328,176.3409,176.3689,8573.0
2019-03-06 10:15:00,188.98,189.19,188.62,188.63,4110.0,176.3782,176.5742,176.0422,176.0515,4110.0
2019-03-06 10:20:00,188.48,188.54,188.24,188.47,2400.0,175.9115,175.9675,175.6875,175.9022,2400.0
2019-03-06 10:25:00,188.41,188.46,188.1,188.18,7400.0,175.8462,175.8929,175.5569,175.6315,7400.0
2019-03-06 10:30:00,188.1,188.31,187.73,187.95,6567.0,175.5569,175.7529,175.2115,175.4169,6567.0
2019-03-06 10:35:00,187.97,188.26,187.96,188.11,7270.0,175.4355,175.7062,175.4262,175.5662,7270.0
2019-03-06 10:40:00,188.12,188.12,187.91,188.08,4450.0,175.5755,175.5755,175.3795,175.5382,4450.0
2019-03-06 10:45:00,187.99,188.39,187.99,188.33,5695.0,175.4542,175.8275,175.4542,175.7715,5695.0
2019-03-06 10:50:00,188.38,188.38,188.24,188.25,4767.0,175.8182,175.8182,175.6875,175.6969,4767.0
2019-03-06 10:55:00,188.39,188.58,188.26,188.26,5650.0,175.8275,176.0049,175.7062,175.7062,5650.0
2019-03-06 11:00:00,188.26,188.53,188.24,188.47,4710.0,175.7062,175.9582,175.6875,175.9022,4710.0
2019-03-06 11:05:00,188.41,188.58,188.4,188.45,6762.0,175.8462,176.0049,175.8369,175.8835,6762.0
2019-03-06 11:10:00,188.41,188.41,188.06,188.21,13075.0,175.8462,175.8462,175.5195,175.6595,13075.0
2019-03-06 11:15:00,188.17,188.4,188.13,188.21,3869.0,175.6222,175.8369,175.5849,175.6595,3869.0
2019-03-06 11:20:00,188.21,188.3,187.95,188.08,5847.0,175.6595,175.7435,175.4169,175.5382,5847.0
2019-03-06 11:25:00,188.0,188.18,187.99,188.11,2921.0,175.4635,175.6315,175.4542,175.5662,2921.0
2019-03-06 11:30:00,188.19,188.19,187.86,188.01,3547.0,175.6409,175.6409,175.3329,175.4729,3547.0
2019-03-06 11:35:00,188.0,188.02,187.71,187.71,2300.0,175.4635,175.4822,175.1929,175.1929,2300.0
2019-03-06 11:40:00,187.68,187.75,187.53,187.55,6521.0,175.1649,175.2302,175.0249,175.0435,6521.0
2019-03-06 11:45:00,187.64,187.85,187.55,187.6,1826.0,175.1275,175.3235,175.0435,175.0902,1826.0
2019-03-06 11:50:00,187.59,187.7,187.47,187.7,2700.0,175.0809,175.1835,174.9689,175.1835,2700.0
2019-03-06 11:55:00,187.74,187.91,187.73,187.91,1785.0,175.2209,175.3795,175.2115,175.3795,1785.0
2019-03-06 12:00:00,187.79,188.17,187.73,188.17,3100.0,175.2675,175.6222,175.2115,175.6222,3100.0
2019-03-06 12:05:00,188.27,188.46,188.26,188.26,4242.0,175.7155,175.8929,175.7062,175.7062,4242.0
2019-03-06 12:10:00,188.41,188.41,188.27,188.28,6648.0,175.8462,175.8462,175.7155,175.7249,6648.0
2019-03-06 12:15:00,188.3,188.3,188.06,188.06,1100.0,175.7435,175.7435,175.5195,175.5195,1100.0
2019-03-06 12:20:00,188.01,188.2,188.01,188.05,2267.0,175.4729,175.6502,175.4729,175.5102,2267.0
2019-03-06 12:25:00,188.03,188.06,187.91,188.05,3330.0,175.4915,175.5195,175.3795,175.5102,3330.0
2019-03-06 12:30:00,188.06,188.15,187.99,188.04,2706.0,175.5195,175.6035,175.4542,175.5009,2706.0
2019-03-06 12:35:00,188.12,188.36,188.06,188.31,5574.0,175.5755,175.7995,175.5195,175.7529,5574.0
2019-03-06 12:40:00,188.17,188.23,188.08,188.16,1631.0,175.6222,175.6782,175.5382,175.6129,1631.0
2019-03-06 12:45:00,188.08,188.19,188.04,188.13,2100.0,175.5382,175.6409,175.5009,175.5849,2100.0
2019-03-06 12:50:00,188.14,188.24,187.94,187.97,2000.0,175.5942,175.6875,175.4075,175.4355,2000.0
2019-03-06 12:55:00,188.0,188.03,187.64,187.64,4200.0,175.4635,175.4915,175.1275,175.1275,4200.0
2019-03-06 13:00:00,187.76,187.84,187.7,187.78,4395.0,175.2395,175.3142,175.1835,175.2582,4395.0
2019-03-06 13:05:00,187.81,187.81,187.63,187.63,1837.0,175.2862,175.2862,175.1182,175.1182,1837.0
2019-03-06 13:10:00,187.68,187.82,187.54,187.81,4000.0,175.1649,175.2955,175.0342,175.2862,4000.0
2019-03-06 13:15:00,187.79,187.97,187.72,187.92,2024.0,175.2675,175.4355,175.2022,175.3889,2024.0
2019-03-06 13:20:00,187.93,187.93,187.68,187.7,1733.0,175.3982,175.3982,175.1649,175.1835,1733.0
2019-03-06 13:25:00,187.7,187.97,187.7,187.85,2361.0,175.1835,175.4355,175.1835,175.3235,2361.0
2019-03-06 13:30:00,187.91,188.0,187.91,187.95,2153.0,175.3795,175.4635,175.3795,175.4169,2153.0
2019-03-06 13:35:00,187.92,188.2,187.91,188.19,5157.0,175.3889,175.6502,175.3795,175.6409,5157.0
2019-03-06 13:40:00,188.17,188.19,188.06,188.12,1544.0,175.6222,175.6409,175.5195,175.5755,1544.0
2019-03-06 13:45:00,188.1,188.1,187.86,187.9,3550.0,175.5569,175.5569,175.3329,175.3702,3550.0
2019-03-06 13:50:00,187.9,188.12,187.89,188.12,1950.0,175.3702,175.5755,175.3609,175.5755,1950.0
2019-03-06 13:55:00,188.11,188.59,188.1,188.55,3281.0,175.5662,176.0142,175.5569,175.9769,3281.0
2019-03-06 14:00:00,188.55,188.61,188.37,188.61,3060.0,175.9769,176.0329,175.8089,176.0329,3060.0
2019-03-06 14:05:00,188.63,188.68,188.52,188.66,4118.0,176.0515,176.0982,175.9489,176.0795,4118.0
2019-03-06 14:10:00,188.62,188.82,188.57,188.82,3683.0,176.0422,176.2289,175.9955,176.2289,3683.0
2019-03-06 14:15:00,188.72,188.91,188.71,188.77,7845.0,176.1355,176.3129,176.1262,176.1822,7845.0
2019-03-06 14:20:00,188.84,189.15,188.82,189.14,5900.0,176.2475,176.5368,176.2289,176.5275,5900.0
2019-03-06 14:25:00,189.13,189.13,188.87,188.87,6556.0,176.5182,176.5182,176.2755,176.2755,6556.0
2019-03-06 14:30:00,188.9,188.99,188.74,188.8,26352.0,176.3035,176.3875,176.1542,176.2102,26352.0
2019-03-06 14:35:00,188.78,188.82,188.75,188.82,1500.0,176.1915,176.2289,176.1635,176.2289,1500.0
2019-03-06 14:40:00,188.84,188.87,188.76,188.76,4311.0,176.2475,176.2755,176.1729,176.1729,4311.0
2019-03-06 14:45:00,188.72,188.86,188.67,188.81,5525.0,176.1355,176.2662,176.0889,176.2195,5525.0
2019-03-06 14:50:00,188.86,188.99,188.83,188.9,4165.0,176.2662,176.3875,176.2382,176.3035,4165.0
2019-03-06 14:55:00,188.88,189.0,188.79,188.79,5736.0,176.2849,176.3969,176.2009,176.2009,5736.0
2019-03-06 15:00:00,188.78,188.87,188.7,188.7,3600.0,176.1915,176.2755,176.1169,176.1169,3600.0
2019-03-06 15:05:00,188.64,188.69,188.44,188.47,6383.0,176.0609,176.1075,175.8742,175.9022,6383.0
2019-03-06 15:10:00,188.5,188.61,188.48,188.51,5231.0,175.9302,176.0329,175.9115,175.9395,5231.0
2019-03-06 15:15:00,188.47,188.59,188.45,188.59,10700.0,175.9022,176.0142,175.8835,176.0142,10700.0
2019-03-06 15:20:00,188.61,188.78,188.61,188.73,4981.0,176.0329,176.1915,176.0329,176.1449,4981.0
2019-03-06 15:25:00,188.73,188.75,188.48,188.58,8445.0,176.1449,176.1635,175.9115,176.0049,8445.0
2019-03-06 15:30:00,188.57,188.65,188.52,188.63,9492.0,175.9955,176.0702,175.9489,176.0515,9492.0
2019-03-06 15:35:00,188.64,188.77,188.57,188.72,10282.0,176.0609,176.1822,175.9955,176.1355,10282.0
2019-03-06 15:40:00,188.72,188.85,188.69,188.85,9723.0,176.1355,176.2569,176.1075,176.2569,9723.0
2019-03-06 15:45:00,188.82,188.82,188.54,188.56,9677.0,176.2289,176.2289,175.9675,175.9862,9677.0
2019-03-06 15:50:00,188.58,188.82,188.58,188.65,13064.0,176.0049,176.2289,176.0049,176.0702,13064.0
2019-03-06 15:55:00,188.66,188.66,188.32,188.37,34808.0,176.0795,176.0795,175.7622,175.8089,34808.0
2019-03-07 09:30:00,188.33,188.33,187.62,187.81,19173.0,175.7715,175.7715,175.1089,175.2862,19173.0
2019-03-07 09:35:00,187.78,188.58,187.72,188.24,17362.0,175.2582,176.0049,175.2022,175.6875,17362.0
2019-03-07 09:40:00,188.22,188.43,187.78,187.91,8541.0,175.6689,175.8649,175.2582,175.3795,8541.0
2019-03-07 09:45:00,187.91,188.2,187.69,187.99,2919.0,175.3795,175.6502,175.1742,175.4542,2919.0
2019-03-07 09:50:00,187.81,187.95,187.16,187.78,5229.0,175.2862,175.4169,174.6795,175.2582,5229.0
2019-03-07 09:55:00,187.76,187.82,187.4,187.57,3300.0,175.2395,175.2955,174.9035,175.0622,3300.0
2019-03-07 10:00:00,187.66,188.06,187.65,188.06,2971.0,175.1462,175.5195,175.1369,175.5195,2971.0
2019-03-07 10:05:00,188.12,188.18,187.96,188.1,3399.0,175.5755,175.6315,175.4262,175.5569,3399.0
2019-03-07 10:10:00,188.07,188.08,187.81,187.81,3898.0,175.5289,175.5382,175.2862,175.2862,3898.0
2019-03-07 10:15:00,187.8,187.91,187.6,187.77,17619.0,175.2769,175.3795,175.0902,175.2489,17619.0
2019-03-07 10:20:00,187.54,187.89,187.44,187.89,3014.0,175.0342,175.3609,174.9409,175.3609,3014.0
2019-03-07 10:25:00,187.92,188.04,187.77,187.92,3200.0,175.3889,175.5009,175.2489,175.3889,3200.0
2019-03-07 10:30:00,187.92,188.06,187.72,187.72,5785.0,175.3889,175.5195,175.2022,175.2022,5785.0
2019-03-07 10:35:00,187.7,187.79,187.25,187.5,8577.0,175.1835,175.2675,174.7635,174.9969,8577.0
2019-03-07 10:40:00,187.4,187.43,187.03,187.03,4989.0,174.9035,174.9315,174.5582,174.5582,4989.0
2019-03-07 10:45:00,187.03,187.81,187.03,187.81,4126.0,174.5582,175.2862,174.5582,175.2862,4126.0
2019-03-07 10:50:00,187.79,187.93,187.61,187.93,7705.0,175.2675,175.3982,175.0995,175.3982,7705.0
2019-03-07 10:55:00,188.02,188.02,187.73,187.89,6129.0,175.4822,175.4822,175.2115,175.3609,6129.0
2019-03-07 11:00:00,187.91,188.18,187.81,187.99,4926.0,175.3795,175.6315,175.2862,175.4542,4926.0
2019-03-07 11:05:00,188.03,188.03,187.75,187.91,3144.0,175.4915,175.4915,175.2302,175.3795,3144.0
2019-03-07 11:10:00,187.99,188.24,187.99,188.22,3600.0,175.4542,175.6875,175.4542,175.6689,3600.0
2019-03-07 11:15:00,188.12,188.12,187.81,187.94,2973.0,175.5755,175.5755,175.2862,175.4075,2973.0
2019-03-07 11:20:00,187.87,188.04,187.83,187.93,4606.0,175.3422,175.5009,175.3049,175.3982,4606.0
2019-03-07 11:25:00,188.0,188.46,187.96,188.46,7142.0,175.4635,175.8929,175.4262,175.8929,7142.0
2019-03-07 11:30:00,188.47,188.96,188.47,188.96,9668.0,175.9022,176.3595,175.9022,176.3595,9668.0
2019-03-07 11:35:00,188.82,188.84,188.61,188.64,4712.0,176.2289,176.2475,176.0329,176.0609,4712.0
2019-03-07 11:40:00,188.62,188.66,188.52,188.62,3871.0,176.0422,176.0795,175.9489,176.0422,3871.0
2019-03-07 11:45:00,188.63,188.72,188.55,188.62,3337.0,176.0515,176.1355,175.9769,176.0422,3337.0
2019-03-07 11:50:00,188.61,188.61,188.44,188.53,3248.0,176.0329,176.0329,175.8742,175.9582,3248.0
2019-03-07 11:55:00,188.53,188.55,188.4,188.55,4097.0,175.9582,175.9769,175.8369,175.9769,4097.0
2019-03-07 12:00:00,188.44,188.48,188.24,188.28,1500.0,175.8742,175.9115,175.6875,175.7249,1500.0
2019-03-07 12:05:00,188.25,188.46,188.24,188.34,2735.0,175.6969,175.8929,175.6875,175.7809,2735.0
2019-03-07 12:10:00,188.25,188.25,188.05,188.07,2674.0,175.6969,175.6969,175.5102,175.5289,2674.0
2019-03-07 12:15:00,188.12,188.18,187.82,187.82,4758.0,175.5755,175.6315,175.2955,175.2955,4758.0
2019-03-07 12:20:00,187.91,187.97,187.77,187.95,5633.0,175.3795,175.4355,175.2489,175.4169,5633.0
2019-03-07 12:25:00,188.02,188.07,187.79,187.98,2790.0,175.4822,175.5289,175.2675,175.4449,2790.0
2019-03-07 12:30:00,187.88,188.05,187.58,188.05,6275.0,175.3515,175.5102,175.0715,175.5102,6275.0
2019-03-07 12:35:00,187.99,188.06,187.9,187.96,2860.0,175.4542,175.5195,175.3702,175.4262,2860.0
2019-03-07 12:40:00,188.01,188.06,187.94,188.0,2721.0,175.4729,175.5195,175.4075,175.4635,2721.0
2019-03-07 12:45:00,188.04,188.13,187.96,188.11,3523.0,175.5009,175.5849,175.4262,175.5662,3523.0
2019-03-07 12:50:00,188.08,188.28,187.92,188.28,5088.0,175.5382,175.7249,175.3889,175.7249,5088.0
2019-03-07 12:55:00,188.29,188.35,188.06,188.06,3800.0,175.7342,175.7902,175.5195,175.5195,3800.0
2019-03-07 13:00:00,188.11,188.17,187.98,188.12,2511.0,175.5662,175.6222,175.4449,175.5755,2511.0
2019-03-07 13:05:00,188.15,188.16,187.87,187.91,2256.0,175.6035,175.6129,175.3422,175.3795,2256.0
2019-03-07 13:10:00,187.99,188.14,187.92,187.97,2317.0,175.4542,175.5942,175.3889,175.4355,2317.0
2019-03-07 13:15:00,187.99,187.99,187.74,187.86,1467.0,175.4542,175.4542,175.2209,175.3329,1467.0
2019-03-07 13:20:00,187.83,187.95,187.77,187.78,2936.0,175.3049,175.4169,175.2489,175.2582,2936.0
2019-03-07 13:25:00,187.79,187.79,187.71,187.73,3138.0,175.2675,175.2675,175.1929,175.2115,3138.0
2019-03-07 13:30:00,187.68,187.69,187.47,187.48,2490.0,175.1649,175.1742,174.9689,174.9782,2490.0
2019-03-07 13:35:00,187.49,187.52,187.39,187.52,3955.0,174.9875,175.0155,174.8942,175.0155,3955.0
2019-03-07 13:40:00,187.52,187.78,187.52,187.77,2725.0,175.0155,175.2582,175.0155,175.2489,2725.0
2019-03-07 13:45:00,187.71,187.76,187.6,187.73,4929.0,175.1929,175.2395,175.0902,175.2115,4929.0
2019-03-07 13:50:00,187.76,187.76,187.64,187.67,1873.0,175.2395,175.2395,175.1275,175.1555,1873.0
2019-03-07 13:55:00,187.73,187.73,187.49,187.49,2502.0,175.2115,175.2115,174.9875,174.9875,2502.0
2019-03-07 14:00:00,187.54,187.76,187.54,187.76,5717.0,175.0342,175.2395,175.0342,175.2395,5717.0
2019-03-07 14:05:00,187.71,187.71,187.41,187.47,5627.0,175.1929,175.1929,174.9129,174.9689,5627.0
2019-03-07 14:10:00,187.42,187.42,187.17,187.19,5061.0,174.9222,174.9222,174.6889,174.7075,5061.0
2019-03-07 14:15:00,187.14,187.21,187.07,187.15,3809.0,174.6609,174.7262,174.5955,174.6702,3809.0
2019-03-07 14:20:00,187.18,187.33,187.16,187.27,4408.0,174.6982,174.8382,174.6795,174.7822,4408.0
2019-03-07 14:25:00,187.22,187.34,187.17,187.3,4112.0,174.7355,174.8475,174.6889,174.8102,4112.0
2019-03-07 14:30:00,187.38,187.38,187.06,187.15,4572.0,174.8849,174.8849,174.5862,174.6702,4572.0
2019-03-07 14:35:00,187.11,187.15,186.92,186.96,6470.0,174.6329,174.6702,174.4556,174.4929,6470.0
2019-03-07 14:40:00,186.96,187.05,186.82,187.02,8980.0,174.4929,174.5769,174.3622,174.5489,8980.0
2019-03-07 14:45:00,187.05,187.06,186.73,186.86,7565.0,174.5769,174.5862,174.2782,174.3996,7565.0
2019-03-07 14:50:00,186.8,186.91,186.59,186.79,4991.0,174.3436,174.4462,174.1476,174.3342,4991.0
2019-03-07 14:55:00,186.87,186.92,186.61,186.72,5812.0,174.4089,174.4556,174.1662,174.2689,5812.0
2019-03-07 15:00:00,186.7,186.83,186.58,186.67,11688.0,174.2502,174.3716,174.1382,174.2222,11688.0
2019-03-07 15:05:00,186.74,186.87,186.68,186.84,7747.0,174.2876,174.4089,174.2316,174.3809,7747.0
2019-03-07 15:10:00,186.87,186.91,186.82,186.89,4065.0,174.4089,174.4462,174.3622,174.4276,4065.0
2019-03-07 15:15:00,186.88,187.07,186.88,187.07,5828.0,174.4182,174.5955,174.4182,174.5955,5828.0
2019-03-07 15:20:00,187.1,187.27,187.07,187.1,5339.0,174.6235,174.7822,174.5955,174.6235,5339.0
2019-03-07 15:25:00,187.15,187.3,186.77,186.77,15153.0,174.6702,174.8102,174.3156,174.3156,15153.0
2019-03-07 15:30:00,186.77,186.92,186.7,186.79,8381.0,174.3156,174.4556,174.2502,174.3342,8381.0
2019-03-07 15:35:00,186.82,187.23,186.82,187.23,9718.0,174.3622,174.7449,174.3622,174.7449,9718.0
2019-03-07 15:40:00,187.19,187.26,187.05,187.15,13019.0,174.7075,174.7729,174.5769,174.6702,13019.0
2019-03-07 15:45:00,187.18,187.4,187.08,187.3,15449.0,174.6982,174.9035,174.6049,174.8102,15449.0
2019-03-07 15:50:00,187.27,187.27,186.97,187.11,22626.0,174.7822,174.7822,174.5022,174.6329,22626.0
2019-03-07 15:55:00,187.11,187.41,186.95,187.08,63307.0,174.6329,174.9129,174.4836,174.6049,63307.0
2019-03-08 09:30:00,186.11,186.64,185.86,186.0,19373.0,173.6996,174.1942,173.4662,173.5969,19373.0
2019-03-08 09:35:00,186.01,186.72,185.85,186.31,13020.0,173.6062,174.2689,173.4569,173.8862,13020.0
2019-03-08 09:40:00,186.41,186.63,186.35,186.46,3111.0,173.9796,174.1849,173.9236,174.0262,3111.0
2019-03-08 09:45:00,186.33,186.94,186.32,186.94,2865.0,173.9049,174.4742,173.8956,174.4742,2865.0
2019-03-08 09:50:00,186.86,186.92,186.53,186.88,5800.0,174.3996,174.4556,174.0916,174.4182,5800.0
2019-03-08 09:55:00,186.91,187.03,186.77,186.97,16014.0,174.4462,174.5582,174.3156,174.5022,16014.0
2019-03-08 10:00:00,186.9,186.91,186.13,186.37,36694.0,174.4369,174.4462,173.7182,173.9422,36694.0
2019-03-08 10:05:00,186.46,186.46,185.76,186.03,14492.0,174.0262,174.0262,173.3729,173.6249,14492.0
2019-03-08 10:10:00,186.07,186.25,185.77,185.83,5855.0,173.6622,173.8302,173.3822,173.4382,5855.0
2019-03-08 10:15:00,185.88,186.15,185.73,186.11,4400.0,173.4849,173.7369,173.3449,173.6996,4400.0
2019-03-08 10:20:00,186.09,186.58,186.09,186.23,3450.0,173.6809,174.1382,173.6809,173.8116,3450.0
2019-03-08 10:25:00,186.22,186.45,186.16,186.16,3510.0,173.8022,174.0169,173.7462,173.7462,3510.0
2019-03-08 10:30:00,186.17,186.22,185.86,186.18,5206.0,173.7556,173.8022,173.4662,173.7649,5206.0
2019-03-08 10:35:00,186.07,186.26,185.93,186.05,11372.0,173.6622,173.8396,173.5316,173.6436,11372.0
2019-03-08 10:40:00,186.0,186.53,185.87,186.52,11219.0,173.5969,174.0916,173.4756,174.0822,11219.0
2019-03-08 10:45:00,186.65,186.65,186.24,186.3,5934.0,174.2036,174.2036,173.8209,173.8769,5934.0
2019-03-08 10:50:00,186.35,186.39,185.79,185.86,3945.0,173.9236,173.9609,173.4009,173.4662,3945.0
2019-03-08 10:55:00,185.86,185.96,185.68,185.74,5520.0,173.4662,173.5596,173.2982,173.3542,5520.0
2019-03-08 11:00:00,185.69,185.76,185.37,185.58,15579.0,173.3076,173.3729,173.0089,173.2049,15579.0
2019-03-08 11:05:00,185.64,185.84,185.57,185.69,4519.0,173.2609,173.4476,173.1956,173.3076,4519.0
2019-03-08 11:10:00,185.75,185.95,185.68,185.91,4405.0,173.3636,173.5502,173.2982,173.5129,4405.0
2019-03-08 11:15:00,185.98,186.18,185.95,186.06,7800.0,173.5782,173.7649,173.5502,173.6529,7800.0
2019-03-08 11:20:00,186.12,186.19,185.9,186.15,5463.0,173.7089,173.7742,173.5036,173.7369,5463.0
2019-03-08 11:25:00,186.19,186.51,186.18,186.35,6151.0,173.7742,174.0729,173.7649,173.9236,6151.0
2019-03-08 11:30:00,186.34,186.5,186.2,186.2,3486.0,173.9142,174.0636,173.7836,173.7836,3486.0
2019-03-08 11:35:00,186.19,186.31,186.09,186.17,3797.0,173.7742,173.8862,173.6809,173.7556,3797.0
2019-03-08 11:40:00,186.1,186.26,186.02,186.03,3673.0,173.6902,173.8396,173.6156,173.6249,3673.0
2019-03-08 11:45:00,186.1,186.1,185.85,185.85,5303.0,173.6902,173.6902,173.4569,173.4569,5303.0
2019-03-08 11:50:00,185.83,186.13,185.73,185.98,7905.0,173.4382,173.7182,173.3449,173.5782,7905.0
2019-03-08 11:55:00,185.94,185.97,185.53,185.53,10348.0,173.5409,173.5689,173.1582,173.1582,10348.0
2019-03-08 12:00:00,185.56,185.64,185.34,185.34,9330.0,173.1862,173.2609,172.9809,172.9809,9330.0
2019-03-08 12:05:00,185.32,185.32,184.87,184.87,14659.0,172.9622,172.9622,172.5423,172.5423,14659.0
2019-03-08 12:10:00,184.84,184.89,184.64,184.71,15874.0,172.5143,172.5609,172.3276,172.3929,15874.0
2019-03-08 12:15:00,184.71,184.97,184.68,184.82,10576.0,172.3929,172.6356,172.3649,172.4956,10576.0
2019-03-08 12:20:00,184.77,184.88,184.69,184.78,4272.0,172.4489,172.5516,172.3743,172.4583,4272.0
2019-03-08 12:25:00,184.86,185.24,184.83,185.2,4865.0,172.5329,172.8876,172.5049,172.8502,4865.0
2019-03-08 12:30:00,185.11,185.15,184.95,184.95,9532.0,172.7662,172.8036,172.6169,172.6169,9532.0
2019-03-08 12:35:00,184.97,185.03,184.77,184.79,14915.0,172.6356,172.6916,172.4489,172.4676,14915.0
2019-03-08 12:40:00,184.72,184.96,184.49,184.89,22644.0,172.4023,172.6263,172.1876,172.5609,22644.0
2019-03-08 12:45:00,184.86,184.97,184.75,184.75,3700.0,172.5329,172.6356,172.4303,172.4303,3700.0
2019-03-08 12:50:00,184.75,184.82,184.62,184.77,8103.0,172.4303,172.4956,172.3089,172.4489,8103.0
2019-03-08 12:55:00,184.74,184.8,184.59,184.73,5445.0,172.4209,172.4769,172.2809,172.4116,5445.0
2019-03-08 13:00:00,184.77,184.81,184.56,184.56,8323.0,172.4489,172.4863,172.2529,172.2529,8323.0
2019-03-08 13:05:00,184.56,184.71,184.52,184.59,5400.0,172.2529,172.3929,172.2156,172.2809,5400.0
2019-03-08 13:10:00,184.6,185.03,184.6,184.98,3333.0,172.2903,172.6916,172.2903,172.6449,3333.0
2019-03-08 13:15:00,184.96,185.06,184.69,184.71,9028.0,172.6263,172.7196,172.3743,172.3929,9028.0
2019-03-08 13:20:00,184.74,184.92,184.63,184.7,4210.0,172.4209,172.5889,172.3183,172.3836,4210.0
2019-03-08 13:25:00,184.63,184.83,184.61,184.81,2808.0,172.3183,172.5049,172.2996,172.4863,2808.0
2019-03-08 13:30:00,184.85,184.94,184.72,184.78,3209.0,172.5236,172.6076,172.4023,172.4583,3209.0
2019-03-08 13:35:00,184.79,185.06,184.79,185.06,3300.0,172.4676,172.7196,172.4676,172.7196,3300.0
2019-03-08 13:40:00,185.15,185.33,185.13,185.3,7857.0,172.8036,172.9716,172.7849,172.9436,7857.0
2019-03-08 13:45:00,185.26,185.43,185.26,185.43,4517.0,172.9062,173.0649,172.9062,173.0649,4517.0
2019-03-08 13:50:00,185.48,185.5,185.32,185.34,3649.0,173.1116,173.1302,172.9622,172.9809,3649.0
2019-03-08 13:55:00,185.33,185.43,185.26,185.28,3503.0,172.9716,173.0649,172.9062,172.9249,3503.0
2019-03-08 14:00:00,185.31,185.36,185.15,185.16,10871.0,172.9529,172.9996,172.8036,172.8129,10871.0
2019-03-08 14:05:00,185.16,185.27,185.13,185.24,3000.0,172.8129,172.9156,172.7849,172.8876,3000.0
2019-03-08 14:10:00,185.27,185.39,185.2,185.32,8117.0,172.9156,173.0276,172.8502,172.9622,8117.0
2019-03-08 14:15:00,185.32,185.45,185.31,185.39,5307.0,172.9622,173.0836,172.9529,173.0276,5307.0
2019-03-08 14:20:00,185.38,185.63,185.38,185.58,3351.0,173.0182,173.2516,173.0182,173.2049,3351.0
2019-03-08 14:25:00,185.63,185.7,185.54,185.54,1875.0,173.2516,173.3169,173.1676,173.1676,1875.0
2019-03-08 14:30:00,185.54,185.81,185.54,185.71,5299.0,173.1676,173.4196,173.1676,173.3262,5299.0
2019-03-08 14:35:00,185.76,185.84,185.7,185.79,3153.0,173.3729,173.4476,173.3169,173.4009,3153.0
2019-03-08 14:40:00,185.73,185.95,185.68,185.95,4130.0,173.3449,173.5502,173.2982,173.5502,4130.0
2019-03-08 14:45:00,185.94,186.2,185.93,186.14,6335.0,173.5409,173.7836,173.5316,173.7276,6335.0
2019-03-08 14:50:00,186.18,186.53,186.15,186.53,3994.0,173.7649,174.0916,173.7369,174.0916,3994.0
2019-03-08 14:55:00,186.51,186.51,186.25,186.25,4520.0,174.0729,174.0729,173.8302,173.8302,4520.0
2019-03-08 15:00:00,186.16,186.3,186.13,186.25,4201.0,173.7462,173.8769,173.7182,173.8302,4201.0
2019-03-08 15:05:00,186.24,186.38,186.1,186.28,3554.0,173.8209,173.9516,173.6902,173.8582,3554.0
2019-03-08 15:10:00,186.19,186.25,186.06,186.19,5431.0,173.7742,173.8302,173.6529,173.7742,5431.0
2019-03-08 15:15:00,186.19,186.24,186.04,186.1,10558.0,173.7742,173.8209,173.6342,173.6902,10558.0
2019-03-08 15:20:00,186.13,186.19,186.07,186.09,3627.0,173.7182,173.7742,173.6622,173.6809,3627.0
2019-03-08 15:25:00,186.1,186.22,186.07,186.22,5122.0,173.6902,173.8022,173.6622,173.8022,5122.0
2019-03-08 15:30:00,186.12,186.48,186.09,186.47,9502.0,173.7089,174.0449,173.6809,174.0356,9502.0
2019-03-08 15:35:00,186.4,186.4,186.16,186.28,7174.0,173.9702,173.9702,173.7462,173.8582,7174.0
2019-03-08 15:40:00,186.28,186.64,186.24,186.64,7143.0,173.8582,174.1942,173.8209,174.1942,7143.0
2019-03-08 15:45:00,186.64,186.85,186.6,186.71,17339.0,174.1942,174.3902,174.1569,174.2596,17339.0
2019-03-08 15:50:00,186.77,187.2,186.77,187.01,18527.0,174.3156,174.7169,174.3156,174.5396,18527.0
2019-03-08 15:55:00,186.99,187.34,186.96,187.26,51239.0,174.5209,174.8475,174.4929,174.7729,51239.0
2019-03-11 09:30:00,188.39,188.72,188.0,188.16,20131.0,175.8275,176.1355,175.4635,175.6129,20131.0
2019-03-11 09:35:00,188.28,188.37,187.74,188.13,4124.0,175.7249,175.8089,175.2209,175.5849,4124.0
2019-03-11 09:40:00,188.14,188.44,187.96,188.44,4714.0,175.5942,175.8742,175.4262,175.8742,4714.0
2019-03-11 09:45:00,188.36,188.79,188.3,188.72,32789.0,175.7995,176.2009,175.7435,176.1355,32789.0
2019-03-11 09:50:00,188.7,188.79,188.41,188.41,8335.0,176.1169,176.2009,175.8462,175.8462,8335.0
2019-03-11 09:55:00,188.31,188.57,188.13,188.13,12203.0,175.7529,175.9955,175.5849,175.5849,12203.0
2019-03-11 10:00:00,188.13,188.13,187.76,187.77,4565.0,175.5849,175.5849,175.2395,175.2489,4565.0
2019-03-11 10:05:00,187.77,187.77,187.39,187.39,5351.0,175.2489,175.2489,174.8942,174.8942,5351.0
2019-03-11 10:10:00,187.45,187.78,187.4,187.43,4849.0,174.9502,175.2582,174.9035,174.9315,4849.0
2019-03-11 10:15:00,187.47,187.67,187.29,187.42,4981.0,174.9689,175.1555,174.8009,174.9222,4981.0
2019-03-11 10:20:00,187.42,187.54,187.26,187.4,2700.0,174.9222,175.0342,174.7729,174.9035,2700.0
2019-03-11 10:25:00,187.44,187.46,187.32,187.43,2975.0,174.9409,174.9595,174.8289,174.9315,2975.0
2019-03-11 10:30:00,187.45,187.52,187.32,187.43,2985.0,174.9502,175.0155,174.8289,174.9315,2985.0
2019-03-11 10:35:00,187.41,187.6,187.39,187.54,2719.0,174.9129,175.0902,174.8942,175.0342,2719.0
2019-03-11 10:40:00,187.61,187.86,187.53,187.75,1840.0,175.0995,175.3329,175.0249,175.2302,1840.0
2019-03-11 10:45:00,187.73,187.82,187.62,187.62,3672.0,175.2115,175.2955,175.1089,175.1089,3672.0
2019-03-11 10:50:00,187.7,187.95,187.67,187.83,3900.0,175.1835,175.4169,175.1555,175.3049,3900.0
2019-03-11 10:55:00,187.76,187.93,187.62,187.87,22287.0,175.2395,175.3982,175.1089,175.3422,22287.0
2019-03-11 11:00:00,187.87,188.01,187.79,187.96,6757.0,175.3422,175.4729,175.2675,175.4262,6757.0
2019-03-11 11:05:00,188.04,188.25,188.03,188.04,8890.0,175.5009,175.6969,175.4915,175.5009,8890.0
2019-03-11 11:10:00,188.04,188.28,188.02,188.27,4238.0,175.5009,175.7249,175.4822,175.7155,4238.0
2019-03-11 11:15:00,188.21,188.21,187.97,187.97,2076.0,175.6595,175.6595,175.4355,175.4355,2076.0
2019-03-11 11:20:00,188.03,188.15,188.03,188.11,1773.0,175.4915,175.6035,175.4915,175.5662,1773.0
2019-03-11 11:25:00,188.12,188.28,187.96,188.28,5726.0,175.5755,175.7249,175.4262,175.7249,5726.0
2019-03-11 11:30:00,188.24,188.25,188.13,188.14,1838.0,175.6875,175.6969,175.5849,175.5942,1838.0
2019-03-11 11:35:00,188.2,188.5,188.2,188.39,3200.0,175.6502,175.9302,175.6502,175.8275,3200.0
2019-03-11 11:40:00,188.42,188.48,188.31,188.32,2309.0,175.8555,175.9115,175.7529,175.7622,2309.0
2019-03-11 11:45:00,188.26,188.26,188.01,188.01,1900.0,175.7062,175.7062,175.4729,175.4729,1900.0
2019-03-11 11:50:00,188.06,188.16,188.02,188.03,3944.0,175.5195,175.6129,175.4822,175.4915,3944.0
2019-03-11 11:55:00,188.14,188.27,188.06,188.26,3529.0,175.5942,175.7155,175.5195,175.7062,3529.0
2019-03-11 12:00:00,188.21,188.26,188.07,188.25,1928.0,175.6595,175.7062,175.5289,175.6969,1928.0
2019-03-11 12:05:00,188.15,188.34,188.15,188.34,1870.0,175.6035,175.7809,175.6035,175.7809,1870.0
2019-03-11 12:10:00,188.32,188.38,188.29,188.37,2629.0,175.7622,175.8182,175.7342,175.8089,2629.0
2019-03-11 12:15:00,188.38,188.39,188.14,188.14,2412.0,175.8182,175.8275,175.5942,175.5942,2412.0
2019-03-11 12:20:00,188.16,188.2,188.02,188.12,7165.0,175.6129,175.6502,175.4822,175.5755,7165.0
2019-03-11 12:25:00,188.17,188.35,188.17,188.28,3504.0,175.6222,175.7902,175.6222,175.7249,3504.0
2019-03-11 12:30:00,188.27,188.36,188.21,188.22,2414.0,175.7155,175.7995,175.6595,175.6689,2414.0
2019-03-11 12:35:00,188.22,188.22,188.15,188.15,958.0,175.6689,175.6689,175.6035,175.6035,958.0
2019-03-11 12:40:00,188.08,188.16,188.08,188.16,1802.0,175.5382,175.6129,175.5382,175.6129,1802.0
2019-03-11 12:45:00,188.16,188.17,187.9,187.9,2351.0,175.6129,175.6222,175.3702,175.3702,2351.0
2019-03-11 12:50:00,187.86,188.05,187.86,188.02,3499.0,175.3329,175.5102,175.3329,175.4822,3499.0
2019-03-11 12:55:00,188.03,188.15,187.99,188.11,2110.0,175.4915,175.6035,175.4542,175.5662,2110.0
2019-03-11 13:00:00,188.09,188.11,188.01,188.04,1684.0,175.5475,175.5662,175.4729,175.5009,1684.0
2019-03-11 13:05:00,188.03,188.16,188.0,188.14,1976.0,175.4915,175.6129,175.4635,175.5942,1976.0
2019-03-11 13:10:00,188.11,188.24,188.11,188.24,2879.0,175.5662,175.6875,175.5662,175.6875,2879.0
2019-03-11 13:15:00,188.25,188.48,188.25,188.38,4250.0,175.6969,175.9115,175.6969,175.8182,4250.0
2019-03-11 13:20:00,188.41,188.63,188.41,188.47,6684.0,175.8462,176.0515,175.8462,175.9022,6684.0
2019-03-11 13:25:00,188.44,188.64,188.29,188.62,8403.0,175.8742,176.0609,175.7342,176.0422,8403.0
2019-03-11 13:30:00,188.65,188.75,188.58,188.62,5800.0,176.0702,176.1635,176.0049,176.0422,5800.0
2019-03-11 13:35:00,188.67,188.67,188.46,188.46,3961.0,176.0889,176.0889,175.8929,175.8929,3961.0
2019-03-11 13:40:00,188.48,188.53,188.37,188.45,5510.0,175.9115,175.9582,175.8089,175.8835,5510.0
2019-03-11 13:45:00,188.37,188.42,188.32,188.33,2403.0,175.8089,175.8555,175.7622,175.7715,2403.0
2019-03-11 13:50:00,188.33,188.51,188.32,188.5,3506.0,175.7715,175.9395,175.7622,175.9302,3506.0
2019-03-11 13:55:00,188.53,188.62,188.38,188.56,6400.0,175.9582,176.0422,175.8182,175.9862,6400.0
2019-03-11 14:00:00,188.51,188.51,188.35,188.35,1750.0,175.9395,175.9395,175.7902,175.7902,1750.0
2019-03-11 14:05:00,188.38,188.48,188.18,188.29,2400.0,175.8182,175.9115,175.6315,175.7342,2400.0
2019-03-11 14:10:00,188.24,188.38,188.22,188.38,2691.0,175.6875,175.8182,175.6689,175.8182,2691.0
2019-03-11 14:15:00,188.41,188.6,188.33,188.53,7723.0,175.8462,176.0235,175.7715,175.9582,7723.0
2019-03-11 14:20:00,188.52,188.67,188.5,188.6,3135.0,175.9489,176.0889,175.9302,176.0235,3135.0
2019-03-11 14:25:00,188.57,188.58,188.38,188.5,4810.0,175.9955,176.0049,175.8182,175.9302,4810.0
2019-03-11 14:30:00,188.5,188.68,188.47,188.62,5273.0,175.9302,176.0982,175.9022,176.0422,5273.0
2019-03-11 14:35:00,188.64,188.83,188.59,188.67,7210.0,176.0609,176.2382,176.0142,176.0889,7210.0
2019-03-11 14:40:00,188.61,188.67,188.54,188.56,6120.0,176.0329,176.0889,175.9675,175.9862,6120.0
2019-03-11 14:45:00,188.59,188.6,188.51,188.57,2193.0,176.0142,176.0235,175.9395,175.9955,2193.0
2019-03-11 14:50:00,188.51,188.65,188.51,188.52,12995.0,175.9395,176.0702,175.9395,175.9489,12995.0
2019-03-11 14:55:00,188.54,188.59,188.5,188.56,2127.0,175.9675,176.0142,175.9302,175.9862,2127.0
2019-03-11 15:00:00,188.59,188.59,188.45,188.55,7429.0,176.0142,176.0142,175.8835,175.9769,7429.0
2019-03-11 15:05:00,188.56,188.69,188.52,188.62,4427.0,175.9862,176.1075,175.9489,176.0422,4427.0
2019-03-11 15:10:00,188.68,188.75,188.65,188.7,6174.0,176.0982,176.1635,176.0702,176.1169,6174.0
2019-03-11 15:15:00,188.71,188.89,188.7,188.89,4144.0,176.1262,176.2942,176.1169,176.2942,4144.0
2019-03-11 15:20:00,188.87,189.15,188.87,189.11,7586.0,176.2755,176.5368,176.2755,176.4995,7586.0
2019-03-11 15:25:00,189.12,189.12,188.82,188.94,5341.0,176.5088,176.5088,176.2289,176.3409,5341.0
2019-03-11 15:30:00,188.95,189.12,188.92,189.06,9291.0,176.3502,176.5088,176.3222,176.4528,9291.0
2019-03-11 15:35:00,189.1,189.26,189.01,189.07,9181.0,176.4902,176.6395,176.4062,176.4622,9181.0
2019-03-11 15:40:00,189.05,189.05,188.96,189.03,12843.0,176.4435,176.4435,176.3595,176.4248,12843.0
2019-03-11 15:45:00,189.05,189.44,189.05,189.4,17588.0,176.4435,176.8075,176.4435,176.7702,17588.0
2019-03-11 15:50:00,189.43,189.46,189.12,189.18,21375.0,176.7982,176.8262,176.5088,176.5648,21375.0
2019-03-11 15:55:00,189.19,189.23,188.96,189.19,63227.0,176.5742,176.6115,176.3595,176.5742,63227.0
2019-03-12 09:30:00,189.78,190.01,189.5,189.65,19722.0,177.1248,177.3395,176.8635,177.0035,19722.0
2019-03-12 09:35:00,189.61,190.56,189.61,190.51,5916.0,176.9662,177.8528,176.9662,177.8062,5916.0
2019-03-12 09:40:00,190.51,190.51,190.15,190.17,8350.0,177.8062,177.8062,177.4702,177.4888,8350.0
2019-03-12 09:45:00,190.16,190.28,189.93,189.95,11082.0,177.4795,177.5915,177.2648,177.2835,11082.0
2019-03-12 09:50:00,190.0,190.08,189.78,190.03,6374.0,177.3302,177.4048,177.1248,177.3582,6374.0
2019-03-12 09:55:00,190.06,190.14,189.43,189.43,2509.0,177.3862,177.4608,176.7982,176.7982,2509.0
2019-03-12 10:00:00,189.38,189.61,189.33,189.39,10805.0,176.7515,176.9662,176.7048,176.7608,10805.0
2019-03-12 10:05:00,189.37,189.8,189.36,189.8,3000.0,176.7422,177.1435,176.7328,177.1435,3000.0
2019-03-12 10:10:00,189.87,189.95,189.73,189.73,1600.0,177.2088,177.2835,177.0782,177.0782,1600.0
2019-03-12 10:15:00,189.58,189.82,189.52,189.75,2365.0,176.9382,177.1622,176.8822,177.0968,2365.0
2019-03-12 10:20:00,189.8,189.9,189.74,189.75,1804.0,177.1435,177.2368,177.0875,177.0968,1804.0
2019-03-12 10:25:00,189.84,190.38,189.76,190.1,13635.0,177.1808,177.6848,177.1062,177.4235,13635.0
2019-03-12 10:30:00,190.16,190.41,190.16,190.33,5538.0,177.4795,177.7128,177.4795,177.6382,5538.0
2019-03-12 10:35:00,190.26,190.38,190.06,190.36,10351.0,177.5728,177.6848,177.3862,177.6662,10351.0
2019-03-12 10:40:00,190.3,190.36,190.07,190.09,2551.0,177.6102,177.6662,177.3955,177.4142,2551.0
2019-03-12 10:45:00,190.05,190.53,190.05,190.49,4243.0,177.3768,177.8248,177.3768,177.7875,4243.0
2019-03-12 10:50:00,190.61,190.69,190.39,190.47,3605.0,177.8995,177.9742,177.6942,177.7688,3605.0
2019-03-12 10:55:00,190.46,190.48,190.21,190.37,4508.0,177.7595,177.7782,177.5262,177.6755,4508.0
2019-03-12 11:00:00,190.35,190.44,190.2,190.43,6192.0,177.6568,177.7408,177.5168,177.7315,6192.0
2019-03-12 11:05:00,190.47,190.65,190.4,190.49,6504.0,177.7688,177.9368,177.7035,177.7875,6504.0
2019-03-12 11:10:00,190.5,190.52,190.1,190.18,6728.0,177.7968,177.8155,177.4235,177.4982,6728.0
2019-03-12 11:15:00,190.2,190.4,190.19,190.32,2955.0,177.5168,177.7035,177.5075,177.6288,2955.0
2019-03-12 11:20:00,190.34,190.34,190.14,190.14,2760.0,177.6475,177.6475,177.4608,177.4608,2760.0
2019-03-12 11:25:00,190.12,190.17,190.05,190.16,4434.0,177.4422,177.4888,177.3768,177.4795,4434.0
2019-03-12 11:30:00,190.12,190.21,190.06,190.14,1500.0,177.4422,177.5262,177.3862,177.4608,1500.0
2019-03-12 11:35:00,190.2,190.23,190.1,190.16,4006.0,177.5168,177.5448,177.4235,177.4795,4006.0
2019-03-12 11:40:00,190.11,190.17,189.99,190.17,8795.0,177.4328,177.4888,177.3208,177.4888,8795.0
2019-03-12 11:45:00,190.12,190.42,190.07,190.4,15227.0,177.4422,177.7222,177.3955,177.7035,15227.0
2019-03-12 11:50:00,190.46,190.8,190.43,190.73,13686.0,177.7595,178.0768,177.7315,178.0115,13686.0
2019-03-12 11:55:00,190.62,190.64,190.55,190.56,3054.0,177.9088,177.9275,177.8435,177.8528,3054.0
2019-03-12 12:00:00,190.47,190.48,190.26,190.26,3392.0,177.7688,177.7782,177.5728,177.5728,3392.0
2019-03-12 12:05:00,190.3,190.37,190.18,190.25,3655.0,177.6102,177.6755,177.4982,177.5635,3655.0
2019-03-12 12:10:00,190.21,190.37,190.16,190.37,3877.0,177.5262,177.6755,177.4795,177.6755,3877.0
2019-03-12 12:15:00,190.35,190.39,190.28,190.28,2797.0,177.6568,177.6942,177.5915,177.5915,2797.0
2019-03-12 12:20:00,190.31,190.48,190.17,190.35,5565.0,177.6195,177.7782,177.4888,177.6568,5565.0
2019-03-12 12:25:00,190.37,190.44,190.26,190.29,1852.0,177.6755,177.7408,177.5728,177.6008,1852.0
2019-03-12 12:30:00,190.17,190.18,189.92,189.97,4300.0,177.4888,177.4982,177.2555,177.3022,4300.0
2019-03-12 12:35:00,190.0,190.09,189.99,190.03,3299.0,177.3302,177.4142,177.3208,177.3582,3299.0
2019-03-12 12:40:00,190.03,190.03,189.85,189.89,2440.0,177.3582,177.3582,177.1902,177.2275,2440.0
2019-03-12 12:45:00,189.87,190.02,189.87,190.02,2500.0,177.2088,177.3488,177.2088,177.3488,2500.0
2019-03-12 12:50:00,189.95,190.02,189.84,189.98,3401.0,177.2835,177.3488,177.1808,177.3115,3401.0
2019-03-12 12:55:00,189.98,190.1,189.98,190.1,2344.0,177.3115,177.4235,177.3115,177.4235,2344.0
2019-03-12 13:00:00,190.13,190.21,190.13,190.21,1700.0,177.4515,177.5262,177.4515,177.5262,1700.0
2019-03-12 13:05:00,190.22,190.38,190.21,190.35,2646.0,177.5355,177.6848,177.5262,177.6568,2646.0
2019-03-12 13:10:00,190.31,190.32,190.14,190.15,2037.0,177.6195,177.6288,177.4608,177.4702,2037.0
2019-03-12 13:15:00,190.15,190.32,190.15,190.29,1900.0,177.4702,177.6288,177.4702,177.6008,1900.0
2019-03-12 13:20:00,190.28,190.7,190.28,190.7,2392.0,177.5915,177.9835,177.5915,177.9835,2392.0
2019-03-12 13:25:00,190.73,190.85,190.63,190.85,4939.0,178.0115,178.1235,177.9182,178.1235,4939.0
2019-03-12 13:30:00,190.74,190.91,190.73,190.8,5572.0,178.0208,178.1795,178.0115,178.0768,5572.0
2019-03-12 13:35:00,190.77,190.86,190.74,190.84,4265.0,178.0488,178.1328,178.0208,178.1142,4265.0
2019-03-12 13:40:00,190.8,191.15,190.8,190.94,13422.0,178.0768,178.4035,178.0768,178.2075,13422.0
2019-03-12 13:45:00,190.94,191.0,190.85,190.92,3806.0,178.2075,178.2635,178.1235,178.1888,3806.0
2019-03-12 13:50:00,190.96,191.02,190.9,191.0,6373.0,178.2262,178.2821,178.1702,178.2635,6373.0
2019-03-12 13:55:00,191.0,191.03,190.82,190.88,5013.0,178.2635,178.2915,178.0955,178.1515,5013.0
2019-03-12 14:00:00,190.89,190.97,190.87,190.87,3264.0,178.1608,178.2355,178.1422,178.1422,3264.0
2019-03-12 14:05:00,190.89,190.93,190.85,190.9,1768.0,178.1608,178.1982,178.1235,178.1702,1768.0
2019-03-12 14:10:00,190.95,191.1,190.9,191.08,3801.0,178.2168,178.3568,178.1702,178.3381,3801.0
2019-03-12 14:15:00,191.05,191.15,191.03,191.08,3643.0,178.3101,178.4035,178.2915,178.3381,3643.0
2019-03-12 14:20:00,191.09,191.23,191.06,191.06,4890.0,178.3475,178.4781,178.3195,178.3195,4890.0
2019-03-12 14:25:00,191.03,191.16,191.03,191.06,6239.0,178.2915,178.4128,178.2915,178.3195,6239.0
2019-03-12 14:30:00,190.98,191.08,190.97,191.06,5041.0,178.2448,178.3381,178.2355,178.3195,5041.0
2019-03-12 14:35:00,191.08,191.13,190.94,191.01,11727.0,178.3381,178.3848,178.2075,178.2728,11727.0
2019-03-12 14:40:00,191.02,191.16,191.0,191.03,4920.0,178.2821,178.4128,178.2635,178.2915,4920.0
2019-03-12 14:45:00,191.0,191.09,190.95,191.08,2853.0,178.2635,178.3475,178.2168,178.3381,2853.0
2019-03-12 14:50:00,191.12,191.12,190.96,191.03,7037.0,178.3755,178.3755,178.2262,178.2915,7037.0
2019-03-12 14:55:00,191.07,191.18,191.03,191.14,5087.0,178.3288,178.4315,178.2915,178.3941,5087.0
2019-03-12 15:00:00,191.12,191.18,191.03,191.06,9536.0,178.3755,178.4315,178.2915,178.3195,9536.0
2019-03-12 15:05:00,191.06,191.13,191.03,191.11,3600.0,178.3195,178.3848,178.2915,178.3661,3600.0
2019-03-12 15:10:00,191.06,191.08,190.8,190.81,4960.0,178.3195,178.3381,178.0768,178.0862,4960.0
2019-03-12 15:15:00,190.81,190.81,190.61,190.61,3848.0,178.0862,178.0862,177.8995,177.8995,3848.0
2019-03-12 15:20:00,190.59,190.74,190.51,190.74,3380.0,177.8808,178.0208,177.8062,178.0208,3380.0
2019-03-12 15:25:00,190.72,190.89,190.7,190.84,4947.0,178.0022,178.1608,177.9835,178.1142,4947.0
2019-03-12 15:30:00,190.85,190.85,190.73,190.83,9268.0,178.1235,178.1235,178.0115,178.1048,9268.0
2019-03-12 15:35:00,190.78,190.84,190.62,190.68,13302.0,178.0582,178.1142,177.9088,177.9648,13302.0
2019-03-12 15:40:00,190.67,190.87,190.59,190.87,9852.0,177.9555,178.1422,177.8808,178.1422,9852.0
2019-03-12 15:45:00,190.89,191.16,190.89,190.91,17000.0,178.1608,178.4128,178.1608,178.1795,17000.0
2019-03-12 15:50:00,190.89,190.89,190.59,190.61,21568.0,178.1608,178.1608,177.8808,177.8995,21568.0
2019-03-12 15:55:00,190.55,190.85,190.46,190.81,47386.0,177.8435,178.1235,177.7595,178.0862,47386.0
2019-03-13 09:30:00,191.5,191.66,191.05,191.66,17588.0,178.7301,178.8795,178.3101,178.8795,17588.0
2019-03-13 09:35:00,191.7,191.72,191.1,191.29,6832.0,178.9168,178.9355,178.3568,178.5341,6832.0
2019-03-13 09:40:00,191.3,191.62,191.24,191.62,4300.0,178.5435,178.8421,178.4875,178.8421,4300.0
2019-03-13 09:45:00,191.58,191.72,191.46,191.55,4448.0,178.8048,178.9355,178.6928,178.7768,4448.0
2019-03-13 09:50:00,191.59,192.32,191.59,192.31,8487.0,178.8141,179.4955,178.8141,179.4861,8487.0
2019-03-13 09:55:00,192.32,192.38,191.68,191.7,5144.0,179.4955,179.5515,178.8981,178.9168,5144.0
2019-03-13 10:00:00,191.75,192.01,191.72,191.98,8039.0,178.9635,179.2061,178.9355,179.1781,8039.0
2019-03-13 10:05:00,192.0,192.01,191.65,191.65,2707.0,179.1968,179.2061,178.8701,178.8701,2707.0
2019-03-13 10:10:00,191.69,191.7,191.47,191.55,2026.0,178.9075,178.9168,178.7021,178.7768,2026.0
2019-03-13 10:15:00,191.56,192.23,191.56,192.16,6359.0,178.7861,179.4115,178.7861,179.3461,6359.0
2019-03-13 10:20:00,192.15,192.15,191.75,191.86,6481.0,179.3368,179.3368,178.9635,179.0661,6481.0
2019-03-13 10:25:00,191.93,191.94,191.79,191.83,2300.0,179.1315,179.1408,179.0008,179.0381,2300.0
2019-03-13 10:30:00,191.87,191.95,191.65,191.93,6932.0,179.0755,179.1501,178.8701,179.1315,6932.0
2019-03-13 10:35:00,191.96,192.38,191.96,192.3,6400.0,179.1595,179.5515,179.1595,179.4768,6400.0
2019-03-13 10:40:00,192.22,192.47,192.07,192.43,5077.0,179.4021,179.6355,179.2621,179.5981,5077.0
2019-03-13 10:45:00,192.41,192.64,192.36,192.37,7663.0,179.5795,179.7941,179.5328,179.5421,7663.0
2019-03-13 10:50:00,192.37,192.69,192.36,192.64,3405.0,179.5421,179.8408,179.5328,179.7941,3405.0
2019-03-13 10:55:00,192.61,192.73,192.35,192.73,13925.0,179.7661,179.8781,179.5235,179.8781,13925.0
2019-03-13 11:00:00,192.76,192.83,192.68,192.78,8503.0,179.9061,179.9715,179.8315,179.9248,8503.0
2019-03-13 11:05:00,192.78,192.79,192.53,192.65,25796.0,179.9248,179.9341,179.6915,179.8035,25796.0
2019-03-13 11:10:00,192.63,192.7,192.45,192.45,2436.0,179.7848,179.8501,179.6168,179.6168,2436.0
2019-03-13 11:15:00,192.51,192.59,192.34,192.4,3091.0,179.6728,179.7475,179.5141,179.5701,3091.0
2019-03-13 11:20:00,192.47,192.47,192.38,192.44,2050.0,179.6355,179.6355,179.5515,179.6075,2050.0
2019-03-13 11:25:00,192.54,192.71,192.43,192.51,2441.0,179.7008,179.8595,179.5981,179.6728,2441.0
2019-03-13 11:30:00,192.6,192.61,192.38,192.47,1602.0,179.7568,179.7661,179.5515,179.6355,1602.0
2019-03-13 11:35:00,192.38,192.58,192.36,192.49,5125.0,179.5515,179.7381,179.5328,179.6541,5125.0
2019-03-13 11:40:00,192.54,192.54,192.35,192.43,3974.0,179.7008,179.7008,179.5235,179.5981,3974.0
2019-03-13 11:45:00,192.42,192.46,192.38,192.46,2500.0,179.5888,179.6261,179.5515,179.6261,2500.0
2019-03-13 11:50:00,192.41,192.54,192.39,192.47,5755.0,179.5795,179.7008,179.5608,179.6355,5755.0
2019-03-13 11:55:00,192.5,192.61,192.44,192.5,3945.0,179.6635,179.7661,179.6075,179.6635,3945.0
2019-03-13 12:00:00,192.49,192.8,192.44,192.76,23061.0,179.6541,179.9435,179.6075,179.9061,23061.0
2019-03-13 12:05:00,192.79,192.88,192.76,192.85,8196.0,179.9341,180.0181,179.9061,179.9901,8196.0
2019-03-13 12:10:00,192.88,192.9,192.8,192.81,1430.0,180.0181,180.0368,179.9435,179.9528,1430.0
2019-03-13 12:15:00,192.83,192.95,192.8,192.86,4030.0,179.9715,180.0835,179.9435,179.9995,4030.0
2019-03-13 12:20:00,192.8,192.85,192.8,192.8,2762.0,179.9435,179.9901,179.9435,179.9435,2762.0
2019-03-13 12:25:00,192.81,192.86,192.8,192.85,16590.0,179.9528,179.9995,179.9435,179.9901,16590.0
2019-03-13 12:30:00,192.83,192.83,192.69,192.69,7642.0,179.9715,179.9715,179.8408,179.8408,7642.0
2019-03-13 12:35:00,192.64,192.65,192.54,192.57,3004.0,179.7941,179.8035,179.7008,179.7288,3004.0
2019-03-13 12:40:00,192.55,192.66,192.53,192.66,3500.0,179.7101,179.8128,179.6915,179.8128,3500.0
2019-03-13 12:45:00,192.65,192.65,192.45,192.51,2400.0,179.8035,179.8035,179.6168,179.6728,2400.0
2019-03-13 12:50:00,192.54,192.54,192.41,192.49,2778.0,179.7008,179.7008,179.5795,179.6541,2778.0
2019-03-13 12:55:00,192.49,192.49,192.36,192.42,2200.0,179.6541,179.6541,179.5328,179.5888,2200.0
2019-03-13 13:00:00,192.41,192.56,192.41,192.56,1500.0,179.5795,179.7195,179.5795,179.7195,1500.0
2019-03-13 13:05:00,192.61,192.72,192.57,192.69,2127.0,179.7661,179.8688,179.7288,179.8408,2127.0
2019-03-13 13:10:00,192.72,192.86,192.7,192.82,1441.0,179.8688,179.9995,179.8501,179.9621,1441.0
2019-03-13 13:15:00,192.79,192.94,192.7,192.7,3632.0,179.9341,180.0741,179.8501,179.8501,3632.0
2019-03-13 13:20:00,192.71,192.75,192.55,192.73,2343.0,179.8595,179.8968,179.7101,179.8781,2343.0
2019-03-13 13:25:00,192.77,192.78,192.65,192.73,2144.0,179.9155,179.9248,179.8035,179.8781,2144.0
2019-03-13 13:30:00,192.69,192.82,192.69,192.73,1200.0,179.8408,179.9621,179.8408,179.8781,1200.0
2019-03-13 13:35:00,192.65,192.74,192.65,192.71,1428.0,179.8035,179.8875,179.8035,179.8595,1428.0
2019-03-13 13:40:00,192.68,192.69,192.43,192.43,1580.0,179.8315,179.8408,179.5981,179.5981,1580.0
2019-03-13 13:45:00,192.42,192.49,192.42,192.42,1264.0,179.5888,179.6541,179.5888,179.5888,1264.0
2019-03-13 13:50:00,192.5,192.5,192.38,192.38,2782.0,179.6635,179.6635,179.5515,179.5515,2782.0
2019-03-13 13:55:00,192.38,192.38,192.23,192.34,2212.0,179.5515,179.5515,179.4115,179.5141,2212.0
2019-03-13 14:00:00,192.39,192.53,192.29,192.45,4405.0,179.5608,179.6915,179.4675,179.6168,4405.0
2019-03-13 14:05:00,192.47,192.65,192.47,192.54,2300.0,179.6355,179.8035,179.6355,179.7008,2300.0
2019-03-13 14:10:00,192.48,192.49,192.31,192.41,1300.0,179.6448,179.6541,179.4861,179.5795,1300.0
2019-03-13 14:15:00,192.48,192.55,192.34,192.36,1658.0,179.6448,179.7101,179.5141,179.5328,1658.0
2019-03-13 14:20:00,192.39,192.54,192.39,192.43,3781.0,179.5608,179.7008,179.5608,179.5981,3781.0
2019-03-13 14:25:00,192.46,192.52,192.36,192.42,5476.0,179.6261,179.6821,179.5328,179.5888,5476.0
2019-03-13 14:30:00,192.41,192.46,192.3,192.4,13373.0,179.5795,179.6261,179.4768,179.5701,13373.0
2019-03-13 14:35:00,192.39,192.56,192.38,192.4,3852.0,179.5608,179.7195,179.5515,179.5701,3852.0
2019-03-13 14:40:00,192.45,192.45,192.28,192.3,1200.0,179.6168,179.6168,179.4581,179.4768,1200.0
2019-03-13 14:45:00,192.31,192.31,191.91,191.96,6948.0,179.4861,179.4861,179.1128,179.1595,6948.0
2019-03-13 14:50:00,192.02,192.18,191.87,192.15,5138.0,179.2155,179.3648,179.0755,179.3368,5138.0
2019-03-13 14:55:00,192.19,192.38,192.1,192.25,1022.0,179.3741,179.5515,179.2901,179.4301,1022.0
2019-03-13 15:00:00,192.21,192.25,192.02,192.15,5978.0,179.3928,179.4301,179.2155,179.3368,5978.0
2019-03-13 15:05:00,192.19,192.19,191.91,191.97,2337.0,179.3741,179.3741,179.1128,179.1688,2337.0
2019-03-13 15:10:00,191.95,191.95,191.73,191.76,4338.0,179.1501,179.1501,178.9448,178.9728,4338.0
2019-03-13 15:15:00,191.69,191.88,191.69,191.77,4667.0,178.9075,179.0848,178.9075,178.9821,4667.0
2019-03-13 15:20:00,191.75,191.85,191.09,191.5,20232.0,178.9635,179.0568,178.3475,178.7301,20232.0
2019-03-13 15:25:00,191.56,191.8,191.56,191.72,6462.0,178.7861,179.0101,178.7861,178.9355,6462.0
2019-03-13 15:30:00,191.71,191.91,191.71,191.9,3222.0,178.9261,179.1128,178.9261,179.1035,3222.0
2019-03-13 15:35:00,191.86,191.97,191.85,191.92,5422.0,179.0661,179.1688,179.0568,179.1221,5422.0
2019-03-13 15:40:00,191.92,191.99,191.76,191.85,9836.0,179.1221,179.1875,178.9728,179.0568,9836.0
2019-03-13 15:45:00,191.89,192.0,191.66,191.7,11192.0,179.0941,179.1968,178.8795,178.9168,11192.0
2019-03-13 15:50:00,191.74,191.82,191.61,191.68,17882.0,178.9541,179.0288,178.8328,178.8981,17882.0
2019-03-13 15:55:00,191.71,191.94,191.56,191.84,47948.0,178.9261,179.1408,178.7861,179.0475,47948.0
2019-03-14 09:30:00,192.84,192.84,191.14,191.87,28004.0,179.9808,179.9808,178.3941,179.0755,28004.0
2019-03-14 09:35:00,191.76,191.77,191.29,191.44,3500.0,178.9728,178.9821,178.5341,178.6741,3500.0
2019-03-14 09:40:00,191.58,191.84,191.41,191.78,18783.0,178.8048,179.0475,178.6461,178.9915,18783.0
2019-03-14 09:45:00,191.75,192.43,191.75,192.18,11000.0,178.9635,179.5981,178.9635,179.3648,11000.0
2019-03-14 09:50:00,192.15,192.37,192.15,192.17,25746.0,179.3368,179.5421,179.3368,179.3555,25746.0
2019-03-14 09:55:00,192.16,192.16,191.36,191.58,7905.0,179.3461,179.3461,178.5995,178.8048,7905.0
2019-03-14 10:00:00,191.64,191.74,191.38,191.41,4134.0,178.8608,178.9541,178.6181,178.6461,4134.0
2019-03-14 10:05:00,191.41,191.42,191.12,191.23,2695.0,178.6461,178.6555,178.3755,178.4781,2695.0
2019-03-14 10:10:00,191.23,191.61,191.22,191.58,4050.0,178.4781,178.8328,178.4688,178.8048,4050.0
2019-03-14 10:15:00,191.69,191.78,191.66,191.75,1400.0,178.9075,178.9915,178.8795,178.9635,1400.0
2019-03-14 10:20:00,191.75,191.85,191.6,191.73,12127.0,178.9635,179.0568,178.8235,178.9448,12127.0
2019-03-14 10:25:00,191.66,191.9,191.65,191.9,5017.0,178.8795,179.1035,178.8701,179.1035,5017.0
2019-03-14 10:30:00,191.88,192.27,191.83,192.19,2260.0,179.0848,179.4488,179.0381,179.3741,2260.0
2019-03-14 10:35:00,192.07,192.14,191.96,192.09,3100.0,179.2621,179.3275,179.1595,179.2808,3100.0
2019-03-14 10:40:00,192.13,192.27,192.13,192.22,4275.0,179.3181,179.4488,179.3181,179.4021,4275.0
2019-03-14 10:45:00,192.19,192.21,191.85,191.93,7487.0,179.3741,179.3928,179.0568,179.1315,7487.0
2019-03-14 10:50:00,191.88,191.93,191.77,191.92,2710.0,179.0848,179.1315,178.9821,179.1221,2710.0
2019-03-14 10:55:00,191.87,192.07,191.83,192.06,6061.0,179.0755,179.2621,179.0381,179.2528,6061.0
2019-03-14 11:00:00,192.05,192.07,191.94,192.01,2700.0,179.2435,179.2621,179.1408,179.2061,2700.0
2019-03-14 11:05:00,192.04,192.2,192.03,192.04,3502.0,179.2341,179.3835,179.2248,179.2341,3502.0
2019-03-14 11:10:00,192.1,192.36,192.09,192.36,4900.0,179.2901,179.5328,179.2808,179.5328,4900.0
2019-03-14 11:15:00,192.34,192.49,192.29,192.41,6500.0,179.5141,179.6541,179.4675,179.5795,6500.0
2019-03-14 11:20:00,192.46,192.48,192.38,192.46,2948.0,179.6261,179.6448,179.5515,179.6261,2948.0
2019-03-14 11:25:00,192.5,192.56,192.44,192.55,3325.0,179.6635,179.7195,179.6075,179.7101,3325.0
2019-03-14 11:30:00,192.51,192.56,192.44,192.52,4309.0,179.6728,179.7195,179.6075,179.6821,4309.0
2019-03-14 11:35:00,192.58,192.79,192.45,192.74,5139.0,179.7381,179.9341,179.6168,179.8875,5139.0
2019-03-14 11:40:00,192.78,192.81,192.6,192.77,3200.0,179.9248,179.9528,179.7568,179.9155,3200.0
2019-03-14 11:45:00,192.79,192.83,192.69,192.76,6486.0,179.9341,179.9715,179.8408,179.9061,6486.0
2019-03-14 11:50:00,192.84,193.0,192.83,192.87,6194.0,179.9808,180.1301,179.9715,180.0088,6194.0
2019-03-14 11:55:00,192.88,193.0,192.81,192.87,7398.0,180.0181,180.1301,179.9528,180.0088,7398.0
2019-03-14 12:00:00,192.84,192.99,192.8,192.96,7973.0,179.9808,180.1208,179.9435,180.0928,7973.0
2019-03-14 12:05:00,192.97,193.13,192.88,193.08,12009.0,180.1021,180.2514,180.0181,180.2048,12009.0
2019-03-14 12:10:00,193.07,193.07,192.84,192.91,8748.0,180.1954,180.1954,179.9808,180.0461,8748.0
2019-03-14 12:15:00,192.91,193.05,192.88,193.0,4410.0,180.0461,180.1768,180.0181,180.1301,4410.0
2019-03-14 12:20:00,193.0,193.06,192.84,192.85,7415.0,180.1301,180.1861,179.9808,179.9901,7415.0
2019-03-14 12:25:00,192.89,193.04,192.88,192.96,3900.0,180.0275,180.1674,180.0181,180.0928,3900.0
2019-03-14 12:30:00,193.01,193.05,192.89,192.91,3600.0,180.1395,180.1768,180.0275,180.0461,3600.0
2019-03-14 12:35:00,192.89,192.99,192.86,192.92,4479.0,180.0275,180.1208,179.9995,180.0555,4479.0
2019-03-14 12:40:00,192.97,192.99,192.87,192.89,3150.0,180.1021,180.1208,180.0088,180.0275,3150.0
2019-03-14 12:45:00,192.92,192.99,192.9,192.96,3672.0,180.0555,180.1208,180.0368,180.0928,3672.0
2019-03-14 12:50:00,192.94,192.94,192.84,192.92,4100.0,180.0741,180.0741,179.9808,180.0555,4100.0
2019-03-14 12:55:00,192.91,192.94,192.81,192.92,4060.0,180.0461,180.0741,179.9528,180.0555,4060.0
2019-03-14 13:00:00,192.92,192.92,192.72,192.72,1840.0,180.0555,180.0555,179.8688,179.8688,1840.0
2019-03-14 13:05:00,192.74,192.75,192.63,192.66,3625.0,179.8875,179.8968,179.7848,179.8128,3625.0
2019-03-14 13:10:00,192.64,192.82,192.64,192.82,3092.0,179.7941,179.9621,179.7941,179.9621,3092.0
2019-03-14 13:15:00,192.8,192.83,192.73,192.83,2710.0,179.9435,179.9715,179.8781,179.9715,2710.0
2019-03-14 13:20:00,192.8,192.87,192.78,192.86,5025.0,179.9435,180.0088,179.9248,179.9995,5025.0
2019-03-14 13:25:00,192.83,193.12,192.79,193.12,12508.0,179.9715,180.2421,179.9341,180.2421,12508.0
2019-03-14 13:30:00,193.12,193.2,193.1,193.19,13646.0,180.2421,180.3168,180.2234,180.3074,13646.0
2019-03-14 13:35:00,193.19,193.29,193.17,193.26,6669.0,180.3074,180.4008,180.2888,180.3728,6669.0
2019-03-14 13:40:00,193.26,193.26,192.9,192.95,10290.0,180.3728,180.3728,180.0368,180.0835,10290.0
2019-03-14 13:45:00,192.96,193.06,192.91,193.06,4181.0,180.0928,180.1861,180.0461,180.1861,4181.0
2019-03-14 13:50:00,193.07,193.08,192.81,192.81,3000.0,180.1954,180.2048,179.9528,179.9528,3000.0
2019-03-14 13:55:00,192.81,192.91,192.81,192.85,4098.0,179.9528,180.0461,179.9528,179.9901,4098.0
2019-03-14 14:00:00,192.88,192.88,192.75,192.8,3665.0,180.0181,180.0181,179.8968,179.9435,3665.0
2019-03-14 14:05:00,192.82,193.0,192.81,192.91,6106.0,179.9621,180.1301,179.9528,180.0461,6106.0
2019-03-14 14:10:00,192.86,192.86,192.63,192.63,5100.0,179.9995,179.9995,179.7848,179.7848,5100.0
2019-03-14 14:15:00,192.69,192.77,192.65,192.77,3934.0,179.8408,179.9155,179.8035,179.9155,3934.0
2019-03-14 14:20:00,192.72,192.78,192.71,192.74,3104.0,179.8688,179.9248,179.8595,179.8875,3104.0
2019-03-14 14:25:00,192.73,192.73,192.65,192.69,5251.0,179.8781,179.8781,179.8035,179.8408,5251.0
2019-03-14 14:30:00,192.68,192.71,192.61,192.64,4759.0,179.8315,179.8595,179.7661,179.7941,4759.0
2019-03-14 14:35:00,192.64,192.71,192.64,192.68,3556.0,179.7941,179.8595,179.7941,179.8315,3556.0
2019-03-14 14:40:00,192.71,192.8,192.71,192.72,8046.0,179.8595,179.9435,179.8595,179.8688,8046.0
2019-03-14 14:45:00,192.72,192.86,192.71,192.81,6768.0,179.8688,179.9995,179.8595,179.9528,6768.0
2019-03-14 14:50:00,192.8,192.86,192.74,192.8,2903.0,179.9435,179.9995,179.8875,179.9435,2903.0
2019-03-14 14:55:00,192.8,192.93,192.79,192.92,4045.0,179.9435,180.0648,179.9341,180.0555,4045.0
2019-03-14 15:00:00,192.89,192.93,192.86,192.9,5540.0,180.0275,180.0648,179.9995,180.0368,5540.0
2019-03-14 15:05:00,192.88,192.95,192.85,192.95,6632.0,180.0181,180.0835,179.9901,180.0835,6632.0
2019-03-14 15:10:00,192.95,192.99,192.84,192.84,4348.0,180.0835,180.1208,179.9808,179.9808,4348.0
2019-03-14 15:15:00,192.86,192.94,192.8,192.8,5440.0,179.9995,180.0741,179.9435,179.9435,5440.0
2019-03-14 15:20:00,192.78,192.82,192.73,192.81,5305.0,179.9248,179.9621,179.8781,179.9528,5305.0
2019-03-14 15:25:00,192.85,193.07,192.81,193.04,10434.0,179.9901,180.1954,179.9528,180.1674,10434.0
2019-03-14 15:30:00,193.03,193.28,193.0,193.1,15629.0,180.1581,180.3914,180.1301,180.2234,15629.0
2019-03-14 15:35:00,193.12,193.28,193.12,193.16,8607.0,180.2421,180.3914,180.2421,180.2794,8607.0
2019-03-14 15:40:00,193.18,193.26,193.12,193.24,15570.0,180.2981,180.3728,180.2421,180.3541,15570.0
2019-03-14 15:45:00,193.26,193.33,193.14,193.21,23134.0,180.3728,180.4381,180.2608,180.3261,23134.0
2019-03-14 15:50:00,193.21,193.3,193.2,193.27,22852.0,180.3261,180.4101,180.3168,180.3821,22852.0
2019-03-14 15:55:00,193.25,193.35,193.1,193.35,72891.0,180.3634,180.4568,180.2234,180.4568,72891.0
2019-03-15 09:30:00,193.07,193.78,193.07,193.41,285009.0,180.1954,180.8581,180.1954,180.5128,285009.0
2019-03-15 09:35:00,193.54,193.62,193.15,193.36,5105.0,180.6341,180.7088,180.2701,180.4661,5105.0
2019-03-15 09:40:00,193.43,193.75,193.41,193.71,14928.0,180.5314,180.8301,180.5128,180.7928,14928.0
2019-03-15 09:45:00,193.76,194.18,193.73,194.1,6250.0,180.8394,181.2314,180.8114,181.1568,6250.0
2019-03-15 09:50:00,194.09,194.17,193.85,194.0,8300.0,181.1474,181.2221,180.9234,181.0634,8300.0
2019-03-15 09:55:00,193.93,193.97,193.57,193.72,4152.0,180.9981,181.0354,180.6621,180.8021,4152.0
2019-03-15 10:00:00,193.7,193.77,193.48,193.48,4721.0,180.7834,180.8488,180.5781,180.5781,4721.0
2019-03-15 10:05:00,193.54,193.57,193.5,193.5,1200.0,180.6341,180.6621,180.5968,180.5968,1200.0
2019-03-15 10:10:00,193.55,193.6,193.23,193.27,5607.0,180.6434,180.6901,180.3448,180.3821,5607.0
2019-03-15 10:15:00,193.2,193.44,193.19,193.44,9456.0,180.3168,180.5408,180.3074,180.5408,9456.0
2019-03-15 10:20:00,193.42,193.79,193.42,193.69,5185.0,180.5221,180.8674,180.5221,180.7741,5185.0
2019-03-15 10:25:00,193.7,193.72,193.41,193.41,2426.0,180.7834,180.8021,180.5128,180.5128,2426.0
2019-03-15 10:30:00,193.4,193.65,193.39,193.44,6871.0,180.5034,180.7368,180.4941,180.5408,6871.0
2019-03-15 10:35:00,193.52,193.52,193.1,193.1,4330.0,180.6154,180.6154,180.2234,180.2234,4330.0
2019-03-15 10:40:00,192.99,193.23,192.97,193.21,5443.0,180.1208,180.3448,180.1021,180.3261,5443.0
2019-03-15 10:45:00,193.2,193.32,193.15,193.18,4900.0,180.3168,180.4288,180.2701,180.2981,4900.0
2019-03-15 10:50:00,193.14,193.29,192.96,193.06,13664.0,180.2608,180.4008,180.0928,180.1861,13664.0
2019-03-15 10:55:00,193.08,193.16,192.92,192.96,14907.0,180.2048,180.2794,180.0555,180.0928,14907.0
2019-03-15 11:00:00,192.97,193.1,192.91,193.05,5272.0,180.1021,180.2234,180.0461,180.1768,5272.0
2019-03-15 11:05:00,193.08,193.33,193.06,193.28,5401.0,180.2048,180.4381,180.1861,180.3914,5401.0
2019-03-15 11:10:00,193.36,193.41,193.29,193.41,3500.0,180.4661,180.5128,180.4008,180.5128,3500.0
2019-03-15 11:15:00,193.36,193.64,193.35,193.64,2300.0,180.4661,180.7274,180.4568,180.7274,2300.0
2019-03-15 11:20:00,193.65,193.7,193.51,193.55,3000.0,180.7368,180.7834,180.6061,180.6434,3000.0
2019-03-15 11:25:00,193.56,193.75,193.48,193.73,4712.0,180.6528,180.8301,180.5781,180.8114,4712.0
2019-03-15 11:30:00,193.78,193.99,193.76,193.99,5706.0,180.8581,181.0541,180.8394,181.0541,5706.0
2019-03-15 11:35:00,193.95,194.2,193.95,194.2,6087.0,181.0168,181.2501,181.0168,181.2501,6087.0
2019-03-15 11:40:00,194.2,194.2,193.99,193.99,3500.0,181.2501,181.2501,181.0541,181.0541,3500.0
2019-03-15 11:45:00,194.03,194.37,193.97,194.36,5516.0,181.0914,181.4088,181.0354,181.3994,5516.0
2019-03-15 11:50:00,194.36,194.4,194.31,194.31,1600.0,181.3994,181.4368,181.3528,181.3528,1600.0
2019-03-15 11:55:00,194.29,194.4,194.25,194.32,3390.0,181.3341,181.4368,181.2968,181.3621,3390.0
2019-03-15 12:00:00,194.28,194.38,194.15,194.19,4007.0,181.3248,181.4181,181.2034,181.2408,4007.0
2019-03-15 12:05:00,194.22,194.32,194.15,194.32,3649.0,181.2688,181.3621,181.2034,181.3621,3649.0
2019-03-15 12:10:00,194.36,194.57,194.36,194.47,4362.0,181.3994,181.5954,181.3994,181.5021,4362.0
2019-03-15 12:15:00,194.44,194.6,194.43,194.45,5913.0,181.4741,181.6234,181.4648,181.4834,5913.0
2019-03-15 12:20:00,194.45,194.46,194.37,194.43,1500.0,181.4834,181.4928,181.4088,181.4648,1500.0
2019-03-15 12:25:00,194.41,194.45,194.25,194.44,3554.0,181.4461,181.4834,181.2968,181.4741,3554.0
2019-03-15 12:30:00,194.46,194.51,194.44,194.46,3870.0,181.4928,181.5394,181.4741,181.4928,3870.0
2019-03-15 12:35:00,194.44,194.56,194.4,194.51,7162.0,181.4741,181.5861,181.4368,181.5394,7162.0
2019-03-15 12:40:00,194.55,194.71,194.48,194.67,21917.0,181.5768,181.7261,181.5114,181.6888,21917.0
2019-03-15 12:45:00,194.72,194.8,194.51,194.6,17465.0,181.7354,181.8101,181.5394,181.6234,17465.0
2019-03-15 12:50:00,194.52,194.58,194.35,194.4,3849.0,181.5488,181.6048,181.3901,181.4368,3849.0
2019-03-15 12:55:00,194.4,194.46,194.35,194.46,2700.0,181.4368,181.4928,181.3901,181.4928,2700.0
2019-03-15 13:00:00,194.47,194.51,194.44,194.46,2511.0,181.5021,181.5394,181.4741,181.4928,2511.0
2019-03-15 13:05:00,194.43,194.57,194.43,194.53,4691.0,181.4648,181.5954,181.4648,181.5581,4691.0
2019-03-15 13:10:00,194.58,194.59,194.44,194.44,3200.0,181.6048,181.6141,181.4741,181.4741,3200.0
2019-03-15 13:15:00,194.46,194.47,194.35,194.35,700.0,181.4928,181.5021,181.3901,181.3901,700.0
2019-03-15 13:20:00,194.27,194.29,194.09,194.09,4000.0,181.3154,181.3341,181.1474,181.1474,4000.0
2019-03-15 13:25:00,194.07,194.11,194.02,194.06,4039.0,181.1288,181.1661,181.0821,181.1194,4039.0
2019-03-15 13:30:00,194.06,194.07,193.95,193.95,4000.0,181.1194,181.1288,181.0168,181.0168,4000.0
2019-03-15 13:35:00,194.0,194.03,193.87,193.93,9184.0,181.0634,181.0914,180.9421,180.9981,9184.0
2019-03-15 13:40:00,193.9,194.09,193.89,194.09,4319.0,180.9701,181.1474,180.9608,181.1474,4319.0
2019-03-15 13:45:00,194.06,194.07,194.0,194.01,2882.0,181.1194,181.1288,181.0634,181.0728,2882.0
2019-03-15 13:50:00,193.99,194.1,193.99,194.02,2849.0,181.0541,181.1568,181.0541,181.0821,2849.0
2019-03-15 13:55:00,194.02,194.02,193.77,193.94,5906.0,181.0821,181.0821,180.8488,181.0074,5906.0
2019-03-15 14:00:00,193.9,193.91,193.79,193.85,4553.0,180.9701,180.9794,180.8674,180.9234,4553.0
2019-03-15 14:05:00,193.91,194.0,193.88,193.95,3720.0,180.9794,181.0634,180.9514,181.0168,3720.0
2019-03-15 14:10:00,193.93,193.98,193.88,193.89,3426.0,180.9981,181.0448,180.9514,180.9608,3426.0
2019-03-15 14:15:00,193.89,193.9,193.74,193.74,5488.0,180.9608,180.9701,180.8208,180.8208,5488.0
2019-03-15 14:20:00,193.77,193.78,193.56,193.6,7817.0,180.8488,180.8581,180.6528,180.6901,7817.0
2019-03-15 14:25:00,193.64,193.75,193.64,193.65,5564.0,180.7274,180.8301,180.7274,180.7368,5564.0
2019-03-15 14:30:00,193.65,193.76,193.63,193.72,8695.0,180.7368,180.8394,180.7181,180.8021,8695.0
2019-03-15 14:35:00,193.7,193.85,193.65,193.82,14128.0,180.7834,180.9234,180.7368,180.8954,14128.0
2019-03-15 14:40:00,193.84,193.9,193.81,193.9,2300.0,180.9141,180.9701,180.8861,180.9701,2300.0
2019-03-15 14:45:00,193.88,193.99,193.88,193.93,3058.0,180.9514,181.0541,180.9514,180.9981,3058.0
2019-03-15 14:50:00,193.88,194.24,193.85,194.24,17141.0,180.9514,181.2874,180.9234,181.2874,17141.0
2019-03-15 14:55:00,194.24,194.26,194.05,194.05,7634.0,181.2874,181.3061,181.1101,181.1101,7634.0
2019-03-15 15:00:00,194.06,194.1,193.96,194.05,7618.0,181.1194,181.1568,181.0261,181.1101,7618.0
2019-03-15 15:05:00,194.03,194.21,193.98,194.17,12462.0,181.0914,181.2594,181.0448,181.2221,12462.0
2019-03-15 15:10:00,194.2,194.37,194.18,194.29,8670.0,181.2501,181.4088,181.2314,181.3341,8670.0
2019-03-15 15:15:00,194.27,194.5,194.2,194.48,5232.0,181.3154,181.5301,181.2501,181.5114,5232.0
2019-03-15 15:20:00,194.48,194.55,194.33,194.42,7261.0,181.5114,181.5768,181.3714,181.4554,7261.0
2019-03-15 15:25:00,194.42,194.43,194.21,194.33,5965.0,181.4554,181.4648,181.2594,181.3714,5965.0
2019-03-15 15:30:00,194.33,194.35,194.07,194.14,10508.0,181.3714,181.3901,181.1288,181.1941,10508.0
2019-03-15 15:35:00,194.16,194.16,193.91,194.04,11501.0,181.2128,181.2128,180.9794,181.1008,11501.0
2019-03-15 15:40:00,194.06,194.16,193.93,193.94,17057.0,181.1194,181.2128,180.9981,181.0074,17057.0
2019-03-15 15:45:00,194.01,194.01,193.78,193.99,22003.0,181.0728,181.0728,180.8581,181.0541,22003.0
2019-03-15 15:50:00,193.98,194.01,193.37,193.45,35840.0,181.0448,181.0728,180.4754,180.5501,35840.0
2019-03-15 15:55:00,193.46,194.04,193.46,194.03,94127.0,180.5594,181.1008,180.5594,181.0914,94127.0
2019-03-18 09:30:00,194.61,194.61,193.24,193.66,23820.0,181.6328,181.6328,180.3541,180.7461,23820.0
2019-03-18 09:35:00,193.83,194.03,193.37,193.53,16163.0,180.9048,181.0914,180.4754,180.6248,16163.0
2019-03-18 09:40:00,193.53,193.54,193.16,193.5,13949.0,180.6248,180.6341,180.2794,180.5968,13949.0
2019-03-18 09:45:00,193.43,193.75,193.43,193.63,13367.0,180.5314,180.8301,180.5314,180.7181,13367.0
2019-03-18 09:50:00,193.71,193.86,193.59,193.6,3867.0,180.7928,180.9328,180.6808,180.6901,3867.0
2019-03-18 09:55:00,193.67,194.08,193.67,194.02,12690.0,180.7554,181.1381,180.7554,181.0821,12690.0
2019-03-18 10:00:00,193.9,194.19,193.81,193.96,10827.0,180.9701,181.2408,180.8861,181.0261,10827.0
2019-03-18 10:05:00,193.95,193.95,193.62,193.81,23383.0,181.0168,181.0168,180.7088,180.8861,23383.0
2019-03-18 10:10:00,193.68,193.91,193.31,193.32,36823.0,180.7648,180.9794,180.4194,180.4288,36823.0
2019-03-18 10:15:00,193.36,193.65,193.21,193.64,16602.0,180.4661,180.7368,180.3261,180.7274,16602.0
2019-03-18 10:20:00,193.64,193.76,193.58,193.59,28819.0,180.7274,180.8394,180.6714,180.6808,28819.0
2019-03-18 10:25:00,193.66,193.97,193.51,193.84,14743.0,180.7461,181.0354,180.6061,180.9141,14743.0
2019-03-18 10:30:00,193.93,193.94,193.72,193.76,3733.0,180.9981,181.0074,180.8021,180.8394,3733.0
2019-03-18 10:35:00,193.77,193.81,193.54,193.68,9426.0,180.8488,180.8861,180.6341,180.7648,9426.0
2019-03-18 10:40:00,193.68,193.81,193.65,193.72,9195.0,180.7648,180.8861,180.7368,180.8021,9195.0
2019-03-18 10:45:00,193.7,194.01,193.6,193.82,19554.0,180.7834,181.0728,180.6901,180.8954,19554.0
2019-03-18 10:50:00,193.88,194.11,193.81,193.81,8851.0,180.9514,181.1661,180.8861,180.8861,8851.0
2019-03-18 10:55:00,193.84,193.9,193.73,193.88,4550.0,180.9141,180.9701,180.8114,180.9514,4550.0
2019-03-18 11:00:00,193.75,193.89,193.64,193.74,8311.0,180.8301,180.9608,180.7274,180.8208,8311.0
2019-03-18 11:05:00,193.74,193.88,193.68,193.83,70893.0,180.8208,180.9514,180.7648,180.9048,70893.0
2019-03-18 11:10:00,193.81,193.92,193.63,193.85,38666.0,180.8861,180.9888,180.7181,180.9234,38666.0
2019-03-18 11:15:00,193.82,193.92,193.7,193.76,33615.0,180.8954,180.9888,180.7834,180.8394,33615.0
2019-03-18 11:20:00,193.76,193.83,193.29,193.32,56775.0,180.8394,180.9048,180.4008,180.4288,56775.0
2019-03-18 11:25:00,193.34,193.46,193.16,193.27,31050.0,180.4474,180.5594,180.2794,180.3821,31050.0
2019-03-18 11:30:00,193.24,193.37,193.13,193.27,31060.0,180.3541,180.4754,180.2514,180.3821,31060.0
2019-03-18 11:35:00,193.24,193.5,193.22,193.39,15486.0,180.3541,180.5968,180.3354,180.4941,15486.0
2019-03-18 11:40:00,193.35,193.51,193.27,193.34,4599.0,180.4568,180.6061,180.3821,180.4474,4599.0
2019-03-18 11:45:00,193.34,193.54,193.3,193.5,27322.0,180.4474,180.6341,180.4101,180.5968,27322.0
2019-03-18 11:50:00,193.44,193.53,193.27,193.31,12300.0,180.5408,180.6248,180.3821,180.4194,12300.0
2019-03-18 11:55:00,193.34,193.34,193.09,193.09,47449.0,180.4474,180.4474,180.2141,180.2141,47449.0
2019-03-18 12:00:00,193.08,193.2,192.93,192.97,23664.0,180.2048,180.3168,180.0648,180.1021,23664.0
2019-03-18 12:05:00,192.98,193.04,192.81,192.82,12024.0,180.1115,180.1674,179.9528,179.9621,12024.0
2019-03-18 12:10:00,192.83,192.88,192.75,192.81,5606.0,179.9715,180.0181,179.8968,179.9528,5606.0
2019-03-18 12:15:00,192.82,192.89,192.75,192.77,6100.0,179.9621,180.0275,179.8968,179.9155,6100.0
2019-03-18 12:20:00,192.8,193.1,192.76,193.06,8304.0,179.9435,180.2234,179.9061,180.1861,8304.0
2019-03-18 12:25:00,193.03,193.1,192.94,193.02,7482.0,180.1581,180.2234,180.0741,180.1488,7482.0
2019-03-18 12:30:00,192.88,193.06,192.86,192.86,3002.0,180.0181,180.1861,179.9995,179.9995,3002.0
2019-03-18 12:35:00,192.9,193.04,192.9,192.94,17762.0,180.0368,180.1674,180.0368,180.0741,17762.0
2019-03-18 12:40:00,192.93,192.94,192.77,192.77,6206.0,180.0648,180.0741,179.9155,179.9155,6206.0
2019-03-18 12:45:00,192.82,193.02,192.78,192.89,5599.0,179.9621,180.1488,179.9248,180.0275,5599.0
2019-03-18 12:50:00,192.85,192.96,192.77,192.96,8252.0,179.9901,180.0928,179.9155,180.0928,8252.0
2019-03-18 12:55:00,193.01,193.01,192.82,192.89,4467.0,180.1395,180.1395,179.9621,180.0275,4467.0
2019-03-18 13:00:00,192.89,192.94,192.76,192.77,6400.0,180.0275,180.0741,179.9061,179.9155,6400.0
2019-03-18 13:05:00,192.76,192.86,192.73,192.73,4286.0,179.9061,179.9995,179.8781,179.8781,4286.0
2019-03-18 13:10:00,192.72,192.73,192.58,192.64,3600.0,179.8688,179.8781,179.7381,179.7941,3600.0
2019-03-18 13:15:00,192.64,192.67,192.5,192.63,7949.0,179.7941,179.8221,179.6635,179.7848,7949.0
2019-03-18 13:20:00,192.64,192.8,192.64,192.78,5470.0,179.7941,179.9435,179.7941,179.9248,5470.0
2019-03-18 13:25:00,192.8,192.92,192.79,192.88,4685.0,179.9435,180.0555,179.9341,180.0181,4685.0
2019-03-18 13:30:00,192.88,192.93,192.75,192.75,11110.0,180.0181,180.0648,179.8968,179.8968,11110.0
2019-03-18 13:35:00,192.76,192.91,192.76,192.87,5845.0,179.9061,180.0461,179.9061,180.0088,5845.0
2019-03-18 13:40:00,192.91,193.09,192.88,193.08,3915.0,180.0461,180.2141,180.0181,180.2048,3915.0
2019-03-18 13:45:00,193.08,193.08,192.93,193.05,7199.0,180.2048,180.2048,180.0648,180.1768,7199.0
2019-03-18 13:50:00,193.02,193.12,192.99,193.1,5966.0,180.1488,180.2421,180.1208,180.2234,5966.0
2019-03-18 13:55:00,193.11,193.21,193.09,193.14,5073.0,180.2328,180.3261,180.2141,180.2608,5073.0
2019-03-18 14:00:00,193.21,193.28,193.15,193.15,5669.0,180.3261,180.3914,180.2701,180.2701,5669.0
2019-03-18 14:05:00,193.2,193.2,193.05,193.05,12668.0,180.3168,180.3168,180.1768,180.1768,12668.0
2019-03-18 14:10:00,193.08,193.13,192.94,192.97,7776.0,180.2048,180.2514,180.0741,180.1021,7776.0
2019-03-18 14:15:00,193.01,193.08,192.97,193.0,4787.0,180.1395,180.2048,180.1021,180.1301,4787.0
2019-03-18 14:20:00,192.99,193.22,192.98,193.22,5907.0,180.1208,180.3354,180.1115,180.3354,5907.0
2019-03-18 14:25:00,193.19,193.33,193.18,193.28,4825.0,180.3074,180.4381,180.2981,180.3914,4825.0
2019-03-18 14:30:00,193.28,193.32,193.23,193.24,6478.0,180.3914,180.4288,180.3448,180.3541,6478.0
2019-03-18 14:35:00,193.25,193.42,193.24,193.36,18937.0,180.3634,180.5221,180.3541,180.4661,18937.0
2019-03-18 14:40:00,193.37,193.47,193.34,193.44,10039.0,180.4754,180.5688,180.4474,180.5408,10039.0
2019-03-18 14:45:00,193.48,193.54,193.48,193.51,20596.0,180.5781,180.6341,180.5781,180.6061,20596.0
2019-03-18 14:50:00,193.51,193.53,193.39,193.45,12286.0,180.6061,180.6248,180.4941,180.5501,12286.0
2019-03-18 14:55:00,193.48,193.52,193.4,193.45,9213.0,180.5781,180.6154,180.5034,180.5501,9213.0
2019-03-18 15:00:00,193.45,193.46,193.26,193.26,6454.0,180.5501,180.5594,180.3728,180.3728,6454.0
2019-03-18 15:05:00,193.26,193.27,193.2,193.22,4244.0,180.3728,180.3821,180.3168,180.3354,4244.0
2019-03-18 15:10:00,193.24,193.29,193.23,193.26,4625.0,180.3541,180.4008,180.3448,180.3728,4625.0
2019-03-18 15:15:00,193.26,193.41,193.24,193.4,5384.0,180.3728,180.5128,180.3541,180.5034,5384.0
2019-03-18 15:20:00,193.38,193.45,193.29,193.3,8557.0,180.4848,180.5501,180.4008,180.4101,8557.0
2019-03-18 15:25:00,193.33,193.36,193.21,193.28,34357.0,180.4381,180.4661,180.3261,180.3914,34357.0
2019-03-18 15:30:00,193.3,193.37,193.26,193.35,14422.0,180.4101,180.4754,180.3728,180.4568,14422.0
2019-03-18 15:35:00,193.33,193.33,193.23,193.24,8170.0,180.4381,180.4381,180.3448,180.3541,8170.0
2019-03-18 15:40:00,193.24,193.52,193.23,193.52,19734.0,180.3541,180.6154,180.3448,180.6154,19734.0
2019-03-18 15:45:00,193.55,193.72,193.54,193.63,15161.0,180.6434,180.8021,180.6341,180.7181,15161.0
2019-03-18 15:50:00,193.6,193.61,193.46,193.55,15776.0,180.6901,180.6994,180.5594,180.6434,15776.0
2019-03-18 15:55:00,193.48,193.62,193.44,193.61,44372.0,180.5781,180.7088,180.5408,180.6994,44372.0
2019-03-19 09:30:00,194.88,194.88,193.93,194.42,23178.0,181.8848,181.8848,180.9981,181.4554,23178.0
2019-03-19 09:35:00,194.32,194.34,193.85,194.15,15188.0,181.3621,181.3808,180.9234,181.2034,15188.0
2019-03-19 09:40:00,194.05,194.05,193.53,193.88,3363.0,181.1101,181.1101,180.6248,180.9514,3363.0
2019-03-19 09:45:00,193.88,194.18,193.82,194.06,3200.0,180.9514,181.2314,180.8954,181.1194,3200.0
2019-03-19 09:50:00,194.07,194.08,193.87,193.91,6975.0,181.1288,181.1381,180.9421,180.9794,6975.0
2019-03-19 09:55:00,193.99,194.13,193.5,193.58,19961.0,181.0541,181.1848,180.5968,180.6714,19961.0
2019-03-19 10:00:00,193.59,193.96,193.59,193.84,3463.0,180.6808,181.0261,180.6808,180.9141,3463.0
2019-03-19 10:05:00,193.82,194.18,193.82,194.18,2239.0,180.8954,181.2314,180.8954,181.2314,2239.0
2019-03-19 10:10:00,194.2,194.35,194.13,194.17,4406.0,181.2501,181.3901,181.1848,181.2221,4406.0
2019-03-19 10:15:00,194.2,194.29,194.11,194.11,10522.0,181.2501,181.3341,181.1661,181.1661,10522.0
2019-03-19 10:20:00,194.08,194.28,194.08,194.11,3599.0,181.1381,181.3248,181.1381,181.1661,3599.0
2019-03-19 10:25:00,193.91,194.01,193.53,193.65,12336.0,180.9794,181.0728,180.6248,180.7368,12336.0
2019-03-19 10:30:00,193.65,193.68,193.44,193.45,11830.0,180.7368,180.7648,180.5408,180.5501,11830.0
2019-03-19 10:35:00,193.44,193.59,193.35,193.4,17181.0,180.5408,180.6808,180.4568,180.5034,17181.0
2019-03-19 10:40:00,193.34,193.39,193.28,193.32,8792.0,180.4474,180.4941,180.3914,180.4288,8792.0
2019-03-19 10:45:00,193.33,193.89,193.29,193.89,8203.0,180.4381,180.9608,180.4008,180.9608,8203.0
2019-03-19 10:50:00,193.83,194.1,193.75,194.03,3050.0,180.9048,181.1568,180.8301,181.0914,3050.0
2019-03-19 10:55:00,194.04,194.1,193.89,194.06,4203.0,181.1008,181.1568,180.9608,181.1194,4203.0
2019-03-19 11:00:00,194.14,194.44,194.14,194.36,2697.0,181.1941,181.4741,181.1941,181.3994,2697.0
2019-03-19 11:05:00,194.3,194.53,194.2,194.5,4506.0,181.3434,181.5581,181.2501,181.5301,4506.0
2019-03-19 11:10:00,194.51,194.66,194.42,194.58,6223.0,181.5394,181.6794,181.4554,181.6048,6223.0
2019-03-19 11:15:00,194.52,194.83,194.52,194.72,7653.0,181.5488,181.8381,181.5488,181.7354,7653.0
2019-03-19 11:20:00,194.81,195.11,194.76,195.11,10432.0,181.8194,182.0994,181.7728,182.0994,10432.0
2019-03-19 11:25:00,195.05,195.18,195.03,195.04,5497.0,182.0434,182.1647,182.0247,182.0341,5497.0
2019-03-19 11:30:00,195.05,195.08,194.91,194.96,5473.0,182.0434,182.0714,181.9128,181.9594,5473.0
2019-03-19 11:35:00,194.94,195.0,194.86,194.98,9180.0,181.9408,181.9968,181.8661,181.9781,9180.0
2019-03-19 11:40:00,195.03,195.15,194.94,195.15,5450.0,182.0247,182.1367,181.9408,182.1367,5450.0
2019-03-19 11:45:00,195.17,195.3,195.13,195.15,13654.0,182.1554,182.2767,182.1181,182.1367,13654.0
2019-03-19 11:50:00,195.14,195.16,195.02,195.08,6665.0,182.1274,182.1461,182.0154,182.0714,6665.0
2019-03-19 11:55:00,195.02,195.33,194.99,195.27,13184.0,182.0154,182.3047,181.9874,182.2487,13184.0
2019-03-19 12:00:00,195.29,195.54,195.25,195.54,4783.0,182.2674,182.5007,182.2301,182.5007,4783.0
2019-03-19 12:05:00,195.6,195.75,195.51,195.53,7361.0,182.5567,182.6967,182.4727,182.4914,7361.0
2019-03-19 12:10:00,195.57,195.58,195.44,195.5,3099.0,182.5287,182.5381,182.4074,182.4634,3099.0
2019-03-19 12:15:00,195.49,195.62,195.47,195.61,1400.0,182.4541,182.5754,182.4354,182.5661,1400.0
2019-03-19 12:20:00,195.6,195.6,195.48,195.54,1900.0,182.5567,182.5567,182.4447,182.5007,1900.0
2019-03-19 12:25:00,195.58,195.68,195.56,195.63,3863.0,182.5381,182.6314,182.5194,182.5847,3863.0
2019-03-19 12:30:00,195.65,195.78,195.62,195.69,2385.0,182.6034,182.7247,182.5754,182.6407,2385.0
2019-03-19 12:35:00,195.69,195.69,195.6,195.68,1610.0,182.6407,182.6407,182.5567,182.6314,1610.0
2019-03-19 12:40:00,195.68,195.78,195.56,195.59,4541.0,182.6314,182.7247,182.5194,182.5474,4541.0
2019-03-19 12:45:00,195.61,195.62,194.85,194.85,4100.0,182.5661,182.5754,181.8568,181.8568,4100.0
2019-03-19 12:50:00,194.94,195.2,194.88,194.89,4164.0,181.9408,182.1834,181.8848,181.8941,4164.0
2019-03-19 12:55:00,194.84,195.31,194.84,195.31,9428.0,181.8474,182.2861,181.8474,182.2861,9428.0
2019-03-19 13:00:00,195.33,195.37,195.2,195.2,4700.0,182.3047,182.3421,182.1834,182.1834,4700.0
2019-03-19 13:05:00,195.27,195.4,195.2,195.4,5678.0,182.2487,182.3701,182.1834,182.3701,5678.0
2019-03-19 13:10:00,195.3,195.64,195.3,195.64,2939.0,182.2767,182.5941,182.2767,182.5941,2939.0
2019-03-19 13:15:00,195.64,195.64,195.51,195.61,1996.0,182.5941,182.5941,182.4727,182.5661,1996.0
2019-03-19 13:20:00,195.62,195.8,195.59,195.75,4678.0,182.5754,182.7434,182.5474,182.6967,4678.0
2019-03-19 13:25:00,195.74,195.83,195.66,195.69,4300.0,182.6874,182.7714,182.6127,182.6407,4300.0
2019-03-19 13:30:00,195.72,195.72,195.61,195.63,1617.0,182.6687,182.6687,182.5661,182.5847,1617.0
2019-03-19 13:35:00,195.64,195.73,195.6,195.6,4925.0,182.5941,182.6781,182.5567,182.5567,4925.0
2019-03-19 13:40:00,195.63,195.65,195.57,195.59,2141.0,182.5847,182.6034,182.5287,182.5474,2141.0
2019-03-19 13:45:00,195.61,195.61,195.44,195.45,5544.0,182.5661,182.5661,182.4074,182.4167,5544.0
2019-03-19 13:50:00,195.51,195.61,195.47,195.47,4000.0,182.4727,182.5661,182.4354,182.4354,4000.0
2019-03-19 13:55:00,195.42,195.55,195.39,195.46,1800.0,182.3887,182.5101,182.3607,182.4261,1800.0
2019-03-19 14:00:00,195.51,195.52,195.38,195.5,4556.0,182.4727,182.4821,182.3514,182.4634,4556.0
2019-03-19 14:05:00,195.51,195.61,195.49,195.49,2274.0,182.4727,182.5661,182.4541,182.4541,2274.0
2019-03-19 14:10:00,195.54,195.55,195.32,195.38,1350.0,182.5007,182.5101,182.2954,182.3514,1350.0
2019-03-19 14:15:00,195.41,195.43,195.25,195.43,4168.0,182.3794,182.3981,182.2301,182.3981,4168.0
2019-03-19 14:20:00,195.45,195.58,195.4,195.4,4888.0,182.4167,182.5381,182.3701,182.3701,4888.0
2019-03-19 14:25:00,195.45,195.65,195.45,195.65,7163.0,182.4167,182.6034,182.4167,182.6034,7163.0
2019-03-19 14:30:00,195.66,195.72,195.6,195.69,3289.0,182.6127,182.6687,182.5567,182.6407,3289.0
2019-03-19 14:35:00,195.7,195.85,195.7,195.73,5739.0,182.6501,182.7901,182.6501,182.6781,5739.0
2019-03-19 14:40:00,195.77,196.04,195.74,196.01,4400.0,182.7154,182.9674,182.6874,182.9394,4400.0
2019-03-19 14:45:00,195.95,195.95,195.77,195.81,3189.0,182.8834,182.8834,182.7154,182.7527,3189.0
2019-03-19 14:50:00,195.75,195.99,195.73,195.99,2703.0,182.6967,182.9207,182.6781,182.9207,2703.0
2019-03-19 14:55:00,195.92,195.93,195.58,195.68,5279.0,182.8554,182.8647,182.5381,182.6314,5279.0
2019-03-19 15:00:00,195.68,195.69,195.44,195.68,5731.0,182.6314,182.6407,182.4074,182.6314,5731.0
2019-03-19 15:05:00,195.66,195.84,195.66,195.8,11497.0,182.6127,182.7807,182.6127,182.7434,11497.0
2019-03-19 15:10:00,195.76,195.86,195.65,195.69,8200.0,182.7061,182.7994,182.6034,182.6407,8200.0
2019-03-19 15:15:00,195.65,195.68,195.51,195.59,11162.0,182.6034,182.6314,182.4727,182.5474,11162.0
2019-03-19 15:20:00,195.5,195.52,195.31,195.41,16202.0,182.4634,182.4821,182.2861,182.3794,16202.0
2019-03-19 15:25:00,195.38,195.61,195.3,195.54,23130.0,182.3514,182.5661,182.2767,182.5007,23130.0
2019-03-19 15:30:00,195.51,195.75,195.34,195.75,29253.0,182.4727,182.6967,182.3141,182.6967,29253.0
2019-03-19 15:35:00,195.73,195.73,195.46,195.57,38222.0,182.6781,182.6781,182.4261,182.5287,38222.0
2019-03-19 15:40:00,195.54,195.67,195.49,195.63,32387.0,182.5007,182.6221,182.4541,182.5847,32387.0
2019-03-19 15:45:00,195.64,196.09,195.64,196.0,17728.0,182.5941,183.0141,182.5941,182.9301,17728.0
2019-03-19 15:50:00,196.0,196.04,195.76,195.81,28164.0,182.9301,182.9674,182.7061,182.7527,28164.0
2019-03-19 15:55:00,195.84,196.27,195.84,196.13,97064.0,182.7807,183.1821,182.7807,183.0514,97064.0
2019-03-20 09:30:00,196.34,196.34,195.39,195.4,16960.0,183.2474,183.2474,182.3607,182.3701,16960.0
2019-03-20 09:35:00,195.73,196.19,195.54,196.03,7326.0,182.6781,183.1074,182.5007,182.9581,7326.0
2019-03-20 09:40:00,195.98,196.22,195.97,196.18,1919.0,182.9114,183.1354,182.9021,183.0981,1919.0
2019-03-20 09:45:00,196.35,196.67,196.32,196.63,16600.0,183.2567,183.5554,183.2287,183.5181,16600.0
2019-03-20 09:50:00,196.63,196.88,196.54,196.57,11548.0,183.5181,183.7514,183.4341,183.4621,11548.0
2019-03-20 09:55:00,196.51,196.92,196.33,196.47,7605.0,183.4061,183.7887,183.2381,183.3687,7605.0
2019-03-20 10:00:00,196.4,196.71,196.39,196.51,8264.0,183.3034,183.5927,183.2941,183.4061,8264.0
2019-03-20 10:05:00,196.51,196.53,196.35,196.35,9122.0,183.4061,183.4247,183.2567,183.2567,9122.0
2019-03-20 10:10:00,196.25,196.51,196.19,196.46,9358.0,183.1634,183.4061,183.1074,183.3594,9358.0
2019-03-20 10:15:00,196.4,196.4,196.19,196.24,6594.0,183.3034,183.3034,183.1074,183.1541,6594.0
2019-03-20 10:20:00,196.27,196.63,196.22,196.58,9477.0,183.1821,183.5181,183.1354,183.4714,9477.0
2019-03-20 10:25:00,196.56,196.7,196.42,196.66,10805.0,183.4527,183.5834,183.3221,183.5461,10805.0
2019-03-20 10:30:00,196.64,196.64,196.4,196.42,10399.0,183.5274,183.5274,183.3034,183.3221,10399.0
2019-03-20 10:35:00,196.41,196.67,196.34,196.66,11847.0,183.3127,183.5554,183.2474,183.5461,11847.0
2019-03-20 10:40:00,196.63,196.88,196.5,196.78,10371.0,183.5181,183.7514,183.3967,183.6581,10371.0
2019-03-20 10:45:00,196.78,196.95,196.73,196.78,4902.0,183.6581,183.8167,183.6114,183.6581,4902.0
2019-03-20 10:50:00,196.75,196.96,196.75,196.84,5151.0,183.6301,183.8261,183.6301,183.7141,5151.0
2019-03-20 10:55:00,196.82,196.86,196.68,196.72,8875.0,183.6954,183.7327,183.5647,183.6021,8875.0
2019-03-20 11:00:00,196.75,197.12,196.71,196.84,22174.0,183.6301,183.9754,183.5927,183.7141,22174.0
2019-03-20 11:05:00,196.89,196.89,196.53,196.53,4411.0,183.7607,183.7607,183.4247,183.4247,4411.0
2019-03-20 11:10:00,196.6,196.74,196.37,196.6,19767.0,183.4901,183.6207,183.2754,183.4901,19767.0
2019-03-20 11:15:00,196.66,196.91,196.54,196.84,11263.0,183.5461,183.7794,183.4341,183.7141,11263.0
2019-03-20 11:20:00,196.86,197.25,196.86,197.06,6033.0,183.7327,184.0967,183.7327,183.9194,6033.0
2019-03-20 11:25:00,197.05,197.06,196.86,196.96,4353.0,183.91,183.9194,183.7327,183.8261,4353.0
2019-03-20 11:30:00,196.98,197.1,196.75,196.76,9436.0,183.8447,183.9567,183.6301,183.6394,9436.0
2019-03-20 11:35:00,196.8,196.81,196.42,196.49,10399.0,183.6767,183.6861,183.3221,183.3874,10399.0
2019-03-20 11:40:00,196.45,196.46,196.2,196.25,9494.0,183.3501,183.3594,183.1167,183.1634,9494.0
2019-03-20 11:45:00,196.32,196.48,196.26,196.26,5624.0,183.2287,183.3781,183.1727,183.1727,5624.0
2019-03-20 11:50:00,196.35,196.45,196.05,196.12,4252.0,183.2567,183.3501,182.9767,183.0421,4252.0
2019-03-20 11:55:00,196.05,196.14,195.88,195.98,7160.0,182.9767,183.0607,182.8181,182.9114,7160.0
2019-03-20 12:00:00,195.99,196.11,195.99,196.11,2867.0,182.9207,183.0327,182.9207,183.0327,2867.0
2019-03-20 12:05:00,196.12,196.24,196.1,196.22,4308.0,183.0421,183.1541,183.0234,183.1354,4308.0
2019-03-20 12:10:00,196.22,196.25,196.12,196.19,3498.0,183.1354,183.1634,183.0421,183.1074,3498.0
2019-03-20 12:15:00,196.16,196.33,196.16,196.32,3680.0,183.0794,183.2381,183.0794,183.2287,3680.0
2019-03-20 12:20:00,196.36,196.51,196.32,196.51,9052.0,183.2661,183.4061,183.2287,183.4061,9052.0
2019-03-20 12:25:00,196.55,196.76,196.55,196.69,4300.0,183.4434,183.6394,183.4434,183.5741,4300.0
2019-03-20 12:30:00,196.65,196.7,196.21,196.37,9273.0,183.5367,183.5834,183.1261,183.2754,9273.0
2019-03-20 12:35:00,196.3,196.4,196.15,196.4,8794.0,183.2101,183.3034,183.0701,183.3034,8794.0
2019-03-20 12:40:00,196.36,196.49,196.31,196.38,4013.0,183.2661,183.3874,183.2194,183.2847,4013.0
2019-03-20 12:45:00,196.37,196.61,196.37,196.52,3350.0,183.2754,183.4994,183.2754,183.4154,3350.0
2019-03-20 12:50:00,196.54,196.56,196.29,196.47,3766.0,183.4341,183.4527,183.2007,183.3687,3766.0
2019-03-20 12:55:00,196.51,196.66,196.48,196.53,4209.0,183.4061,183.5461,183.3781,183.4247,4209.0
2019-03-20 13:00:00,196.53,196.67,196.45,196.67,4387.0,183.4247,183.5554,183.3501,183.5554,4387.0
2019-03-20 13:05:00,196.63,196.66,196.46,196.52,4356.0,183.5181,183.5461,183.3594,183.4154,4356.0
2019-03-20 13:10:00,196.55,196.7,196.55,196.63,4126.0,183.4434,183.5834,183.4434,183.5181,4126.0
2019-03-20 13:15:00,196.63,196.69,196.56,196.69,3765.0,183.5181,183.5741,183.4527,183.5741,3765.0
2019-03-20 13:20:00,196.72,196.77,196.53,196.58,6971.0,183.6021,183.6487,183.4247,183.4714,6971.0
2019-03-20 13:25:00,196.63,196.71,196.54,196.68,7655.0,183.5181,183.5927,183.4341,183.5647,7655.0
2019-03-20 13:30:00,196.7,196.77,196.61,196.75,16329.0,183.5834,183.6487,183.4994,183.6301,16329.0
2019-03-20 13:35:00,196.75,196.76,196.64,196.71,6429.0,183.6301,183.6394,183.5274,183.5927,6429.0
2019-03-20 13:40:00,196.71,196.71,196.59,196.67,4976.0,183.5927,183.5927,183.4807,183.5554,4976.0
2019-03-20 13:45:00,196.71,196.83,196.63,196.66,21966.0,183.5927,183.7047,183.5181,183.5461,21966.0
2019-03-20 13:50:00,196.61,196.66,196.48,196.63,7391.0,183.4994,183.5461,183.3781,183.5181,7391.0
2019-03-20 13:55:00,196.67,196.93,196.65,196.91,4900.0,183.5554,183.7981,183.5367,183.7794,4900.0
2019-03-20 14:00:00,197.03,197.98,197.03,197.81,13459.0,183.8914,184.778,183.8914,184.6194,13459.0
2019-03-20 14:05:00,197.82,198.15,197.59,197.7,9220.0,184.6287,184.9367,184.414,184.5167,9220.0
2019-03-20 14:10:00,197.66,197.85,197.64,197.84,22194.0,184.4794,184.6567,184.4607,184.6474,22194.0
2019-03-20 14:15:00,197.83,197.84,197.6,197.63,9524.0,184.638,184.6474,184.4234,184.4514,9524.0
2019-03-20 14:20:00,197.75,198.09,197.66,198.07,10055.0,184.5634,184.8807,184.4794,184.862,10055.0
2019-03-20 14:25:00,198.07,198.38,197.87,198.15,39738.0,184.862,185.1514,184.6754,184.9367,39738.0
2019-03-20 14:30:00,198.15,198.39,198.04,198.32,14292.0,184.9367,185.1607,184.834,185.0954,14292.0
2019-03-20 14:35:00,198.35,198.57,198.21,198.48,7538.0,185.1234,185.3287,184.9927,185.2447,7538.0
2019-03-20 14:40:00,198.44,198.58,198.21,198.55,8774.0,185.2074,185.338,184.9927,185.31,8774.0
2019-03-20 14:45:00,198.53,198.75,198.46,198.56,8042.0,185.2914,185.4967,185.226,185.3194,8042.0
2019-03-20 14:50:00,198.59,198.68,198.3,198.36,10313.0,185.3474,185.4314,185.0767,185.1327,10313.0
2019-03-20 14:55:00,198.29,198.32,198.06,198.29,8692.0,185.0674,185.0954,184.8527,185.0674,8692.0
2019-03-20 15:00:00,198.31,198.46,197.98,198.08,8938.0,185.086,185.226,184.778,184.8714,8938.0
2019-03-20 15:05:00,198.04,198.04,197.81,197.9,6662.0,184.834,184.834,184.6194,184.7034,6662.0
2019-03-20 15:10:00,198.0,198.1,197.86,198.05,4905.0,184.7967,184.89,184.666,184.8434,4905.0
2019-03-20 15:15:00,198.06,198.19,198.06,198.06,5825.0,184.8527,184.974,184.8527,184.8527,5825.0
2019-03-20 15:20:00,198.11,198.23,197.89,197.95,9060.0,184.8994,185.0114,184.694,184.75,9060.0
2019-03-20 15:25:00,197.89,197.93,197.72,197.83,10905.0,184.694,184.7314,184.5354,184.638,10905.0
2019-03-20 15:30:00,197.83,197.89,197.26,197.48,13093.0,184.638,184.694,184.106,184.3114,13093.0
2019-03-20 15:35:00,197.48,197.66,197.46,197.5,14105.0,184.3114,184.4794,184.2927,184.33,14105.0
2019-03-20 15:40:00,197.5,197.55,197.38,197.5,11660.0,184.33,184.3767,184.218,184.33,11660.0
2019-03-20 15:45:00,197.49,197.8,197.45,197.6,16786.0,184.3207,184.61,184.2834,184.4234,16786.0
2019-03-20 15:50:00,197.55,197.57,197.22,197.36,22674.0,184.3767,184.3954,184.0687,184.1994,22674.0
2019-03-20 15:55:00,197.33,197.46,197.02,197.02,39969.0,184.1714,184.2927,183.882,183.882,39969.0
2019-03-21 09:30:00,196.06,196.58,196.06,196.58,10097.0,182.9861,183.4714,182.9861,183.4714,10097.0
2019-03-21 09:35:00,196.71,196.88,196.37,196.7,4847.0,183.5927,183.7514,183.2754,183.5834,4847.0
2019-03-21 09:40:00,196.58,197.3,196.57,197.3,4405.0,183.4714,184.1434,183.4621,184.1434,4405.0
2019-03-21 09:45:00,197.21,197.83,197.21,197.82,1750.0,184.0594,184.638,184.0594,184.6287,1750.0
2019-03-21 09:50:00,197.75,197.89,197.39,197.89,7125.0,184.5634,184.694,184.2274,184.694,7125.0
2019-03-21 09:55:00,197.81,198.2,197.61,197.87,4475.0,184.6194,184.9834,184.4327,184.6754,4475.0
2019-03-21 10:00:00,197.84,197.84,197.31,197.68,4332.0,184.6474,184.6474,184.1527,184.498,4332.0
2019-03-21 10:05:00,197.69,198.01,197.68,197.74,5152.0,184.5074,184.806,184.498,184.554,5152.0
2019-03-21 10:10:00,197.49,197.64,197.44,197.61,4909.0,184.3207,184.4607,184.274,184.4327,4909.0
2019-03-21 10:15:00,197.58,197.89,197.41,197.8,10918.0,184.4047,184.694,184.246,184.61,10918.0
2019-03-21 10:20:00,197.87,198.06,197.7,197.81,16661.0,184.6754,184.8527,184.5167,184.6194,16661.0
2019-03-21 10:25:00,197.78,197.96,197.78,197.87,3430.0,184.5914,184.7594,184.5914,184.6754,3430.0
2019-03-21 10:30:00,197.81,197.83,197.65,197.83,3841.0,184.6194,184.638,184.47,184.638,3841.0
2019-03-21 10:35:00,197.84,198.16,197.77,198.16,6199.0,184.6474,184.946,184.582,184.946,6199.0
2019-03-21 10:40:00,198.13,198.16,197.95,198.09,4736.0,184.918,184.946,184.75,184.8807,4736.0
2019-03-21 10:45:00,198.16,198.21,197.84,198.06,3775.0,184.946,184.9927,184.6474,184.8527,3775.0
2019-03-21 10:50:00,198.0,198.2,198.0,198.2,6066.0,184.7967,184.9834,184.7967,184.9834,6066.0
2019-03-21 10:55:00,198.19,198.25,198.14,198.25,1991.0,184.974,185.03,184.9274,185.03,1991.0
2019-03-21 11:00:00,198.21,198.43,198.21,198.22,5800.0,184.9927,185.198,184.9927,185.002,5800.0
2019-03-21 11:05:00,198.22,198.22,197.92,197.94,2705.0,185.002,185.002,184.722,184.7407,2705.0
2019-03-21 11:10:00,197.99,198.0,197.69,197.8,3732.0,184.7874,184.7967,184.5074,184.61,3732.0
2019-03-21 11:15:00,197.92,197.94,197.81,197.81,2204.0,184.722,184.7407,184.6194,184.6194,2204.0
2019-03-21 11:20:00,197.81,197.96,197.81,197.88,4406.0,184.6194,184.7594,184.6194,184.6847,4406.0
2019-03-21 11:25:00,197.81,198.06,197.81,197.91,9549.0,184.6194,184.8527,184.6194,184.7127,9549.0
2019-03-21 11:30:00,197.89,198.11,197.8,197.98,6780.0,184.694,184.8994,184.61,184.778,6780.0
2019-03-21 11:35:00,198.03,198.11,197.98,198.11,3200.0,184.8247,184.8994,184.778,184.8994,3200.0
2019-03-21 11:40:00,198.01,198.42,197.99,198.41,4191.0,184.806,185.1887,184.7874,185.1794,4191.0
2019-03-21 11:45:00,198.53,198.67,198.43,198.51,2500.0,185.2914,185.422,185.198,185.2727,2500.0
2019-03-21 11:50:00,198.45,198.58,198.37,198.37,3570.0,185.2167,185.338,185.142,185.142,3570.0
2019-03-21 11:55:00,198.37,198.71,198.35,198.69,7124.0,185.142,185.4594,185.1234,185.4407,7124.0
2019-03-21 12:00:00,198.59,198.63,198.44,198.59,3500.0,185.3474,185.3847,185.2074,185.3474,3500.0
2019-03-21 12:05:00,198.61,198.62,198.51,198.51,6308.0,185.366,185.3754,185.2727,185.2727,6308.0
2019-03-21 12:10:00,198.58,198.65,198.52,198.64,10406.0,185.338,185.4034,185.282,185.394,10406.0
2019-03-21 12:15:00,198.65,198.66,198.44,198.49,19717.0,185.4034,185.4127,185.2074,185.254,19717.0
2019-03-21 12:20:00,198.51,198.58,198.4,198.4,9003.0,185.2727,185.338,185.17,185.17,9003.0
2019-03-21 12:25:00,198.42,198.42,198.3,198.3,6610.0,185.1887,185.1887,185.0767,185.0767,6610.0
2019-03-21 12:30:00,198.28,198.36,198.21,198.36,2522.0,185.058,185.1327,184.9927,185.1327,2522.0
2019-03-21 12:35:00,198.27,198.29,198.1,198.16,3381.0,185.0487,185.0674,184.89,184.946,3381.0
2019-03-21 12:40:00,198.15,198.28,198.11,198.22,4779.0,184.9367,185.058,184.8994,185.002,4779.0
2019-03-21 12:45:00,198.21,198.27,198.1,198.23,3348.0,184.9927,185.0487,184.89,185.0114,3348.0
2019-03-21 12:50:00,198.23,198.23,198.03,198.03,3561.0,185.0114,185.0114,184.8247,184.8247,3561.0
2019-03-21 12:55:00,198.08,198.08,197.81,197.99,4158.0,184.8714,184.8714,184.6194,184.7874,4158.0
2019-03-21 13:00:00,198.08,198.25,198.06,198.06,3300.0,184.8714,185.03,184.8527,184.8527,3300.0
2019-03-21 13:05:00,197.98,198.28,197.98,198.28,11767.0,184.778,185.058,184.778,185.058,11767.0
2019-03-21 13:10:00,198.3,198.63,198.29,198.63,2500.0,185.0767,185.3847,185.0674,185.3847,2500.0
2019-03-21 13:15:00,198.59,198.62,198.49,198.49,2909.0,185.3474,185.3754,185.254,185.254,2909.0
2019-03-21 13:20:00,198.48,198.48,198.31,198.36,2939.0,185.2447,185.2447,185.086,185.1327,2939.0
2019-03-21 13:25:00,198.46,198.46,198.28,198.34,1994.0,185.226,185.226,185.058,185.114,1994.0
2019-03-21 13:30:00,198.32,198.36,198.21,198.21,2025.0,185.0954,185.1327,184.9927,184.9927,2025.0
2019-03-21 13:35:00,198.2,198.23,197.88,197.88,4325.0,184.9834,185.0114,184.6847,184.6847,4325.0
2019-03-21 13:40:00,197.95,198.06,197.93,198.01,2130.0,184.75,184.8527,184.7314,184.806,2130.0
2019-03-21 13:45:00,197.96,198.18,197.92,198.14,2884.0,184.7594,184.9647,184.722,184.9274,2884.0
2019-03-21 13:50:00,198.06,198.22,198.01,198.08,5376.0,184.8527,185.002,184.806,184.8714,5376.0
2019-03-21 13:55:00,198.06,198.06,197.78,197.85,2426.0,184.8527,184.8527,184.5914,184.6567,2426.0
2019-03-21 14:00:00,197.82,198.07,197.82,198.03,3327.0,184.6287,184.862,184.6287,184.8247,3327.0
2019-03-21 14:05:00,198.06,198.14,198.01,198.03,5029.0,184.8527,184.9274,184.806,184.8247,5029.0
2019-03-21 14:10:00,198.06,198.11,197.97,198.08,5275.0,184.8527,184.8994,184.7687,184.8714,5275.0
2019-03-21 14:15:00,198.03,198.22,198.01,198.02,7157.0,184.8247,185.002,184.806,184.8154,7157.0
2019-03-21 14:20:00,198.01,198.14,197.98,198.04,8143.0,184.806,184.9274,184.778,184.834,8143.0
2019-03-21 14:25:00,198.04,198.11,197.97,198.01,5533.0,184.834,184.8994,184.7687,184.806,5533.0
2019-03-21 14:30:00,198.04,198.04,197.93,197.98,8023.0,184.834,184.834,184.7314,184.778,8023.0
2019-03-21 14:35:00,197.93,198.2,197.93,198.2,3900.0,184.7314,184.9834,184.7314,184.9834,3900.0
2019-03-21 14:40:00,198.16,198.3,198.13,198.3,2105.0,184.946,185.0767,184.918,185.0767,2105.0
2019-03-21 14:45:00,198.28,198.29,198.15,198.19,8200.0,185.058,185.0674,184.9367,184.974,8200.0
2019-03-21 14:50:00,198.15,198.15,197.99,198.04,6169.0,184.9367,184.9367,184.7874,184.834,6169.0
2019-03-21 14:55:00,198.04,198.05,197.86,197.88,5974.0,184.834,184.8434,184.666,184.6847,5974.0
2019-03-21 15:00:00,197.94,197.94,197.75,197.78,13860.0,184.7407,184.7407,184.5634,184.5914,13860.0
2019-03-21 15:05:00,197.78,197.94,197.74,197.89,13678.0,184.5914,184.7407,184.554,184.694,13678.0
2019-03-21 15:10:00,197.91,197.91,197.54,197.54,8446.0,184.7127,184.7127,184.3674,184.3674,8446.0
2019-03-21 15:15:00,197.59,197.95,197.58,197.9,5333.0,184.414,184.75,184.4047,184.7034,5333.0
2019-03-21 15:20:00,197.87,197.93,197.8,197.88,6511.0,184.6754,184.7314,184.61,184.6847,6511.0
2019-03-21 15:25:00,197.88,197.98,197.82,197.82,7000.0,184.6847,184.778,184.6287,184.6287,7000.0
2019-03-21 15:30:00,197.84,197.98,197.77,197.93,6168.0,184.6474,184.778,184.582,184.7314,6168.0
2019-03-21 15:35:00,197.94,198.11,197.87,198.01,14224.0,184.7407,184.8994,184.6754,184.806,14224.0
2019-03-21 15:40:00,198.01,198.32,197.99,198.21,14907.0,184.806,185.0954,184.7874,184.9927,14907.0
2019-03-21 15:45:00,198.22,198.23,197.77,197.9,15320.0,185.002,185.0114,184.582,184.7034,15320.0
2019-03-21 15:50:00,197.85,198.02,197.83,197.89,32701.0,184.6567,184.8154,184.638,184.694,32701.0
2019-03-21 15:55:00,197.84,198.03,197.83,198.03,49578.0,184.6474,184.8247,184.638,184.8247,49578.0
2019-03-22 09:30:00,197.13,197.41,195.96,197.41,18655.0,183.9847,184.246,182.8927,184.246,18655.0
2019-03-22 09:35:00,197.14,197.63,197.14,197.31,10352.0,183.994,184.4514,183.994,184.1527,10352.0
2019-03-22 09:40:00,197.31,197.71,197.03,197.5,8883.0,184.1527,184.526,183.8914,184.33,8883.0
2019-03-22 09:45:00,197.37,197.56,196.67,196.91,11482.0,184.2087,184.386,183.5554,183.7794,11482.0
2019-03-22 09:50:00,196.71,197.51,196.54,196.54,9247.0,183.5927,184.3394,183.4341,183.4341,9247.0
2019-03-22 09:55:00,196.54,196.93,196.21,196.78,13128.0,183.4341,183.7981,183.1261,183.6581,13128.0
2019-03-22 10:00:00,196.84,196.98,196.59,196.65,16176.0,183.7141,183.8447,183.4807,183.5367,16176.0
2019-03-22 10:05:00,196.76,197.35,196.64,197.32,20338.0,183.6394,184.19,183.5274,184.162,20338.0
2019-03-22 10:10:00,197.32,197.32,197.07,197.21,7620.0,184.162,184.162,183.9287,184.0594,7620.0
2019-03-22 10:15:00,197.13,197.48,197.1,197.4,10353.0,183.9847,184.3114,183.9567,184.2367,10353.0
2019-03-22 10:20:00,197.37,197.52,197.24,197.34,14341.0,184.2087,184.3487,184.0874,184.1807,14341.0
2019-03-22 10:25:00,197.22,197.29,196.92,197.03,10494.0,184.0687,184.134,183.7887,183.8914,10494.0
2019-03-22 10:30:00,197.02,197.12,196.9,197.0,4731.0,183.882,183.9754,183.7701,183.8634,4731.0
2019-03-22 10:35:00,196.9,197.09,196.88,196.96,2876.0,183.7701,183.9474,183.7514,183.8261,2876.0
2019-03-22 10:40:00,196.92,196.99,196.82,196.99,1919.0,183.7887,183.8541,183.6954,183.8541,1919.0
2019-03-22 10:45:00,196.93,196.96,196.58,196.66,4880.0,183.7981,183.8261,183.4714,183.5461,4880.0
2019-03-22 10:50:00,196.58,196.58,196.28,196.33,2512.0,183.4714,183.4714,183.1914,183.2381,2512.0
2019-03-22 10:55:00,196.38,196.55,196.29,196.37,8630.0,183.2847,183.4434,183.2007,183.2754,8630.0
2019-03-22 11:00:00,196.5,196.72,196.34,196.53,7919.0,183.3967,183.6021,183.2474,183.4247,7919.0
2019-03-22 11:05:00,196.52,196.61,196.34,196.52,4063.0,183.4154,183.4994,183.2474,183.4154,4063.0
2019-03-22 11:10:00,196.45,196.82,196.36,196.67,10907.0,183.3501,183.6954,183.2661,183.5554,10907.0
2019-03-22 11:15:00,196.69,196.94,196.42,196.84,5492.0,183.5741,183.8074,183.3221,183.7141,5492.0
2019-03-22 11:20:00,196.7,196.73,196.54,196.59,5784.0,183.5834,183.6114,183.4341,183.4807,5784.0
2019-03-22 11:25:00,196.46,196.75,196.43,196.56,4654.0,183.3594,183.6301,183.3314,183.4527,4654.0
2019-03-22 11:30:00,196.47,196.64,196.47,196.56,2947.0,183.3687,183.5274,183.3687,183.4527,2947.0
2019-03-22 11:35:00,196.57,196.6,196.36,196.42,3100.0,183.4621,183.4901,183.2661,183.3221,3100.0
2019-03-22 11:40:00,196.37,196.51,196.06,196.06,4046.0,183.2754,183.4061,182.9861,182.9861,4046.0
2019-03-22 11:45:00,196.01,196.18,195.91,196.11,3749.0,182.9394,183.0981,182.8461,183.0327,3749.0
2019-03-22 11:50:00,196.06,196.11,195.67,195.71,3115.0,182.9861,183.0327,182.6221,182.6594,3115.0
2019-03-22 11:55:00,195.68,195.84,195.35,195.41,3604.0,182.6314,182.7807,182.3234,182.3794,3604.0
2019-03-22 12:00:00,195.49,195.76,195.49,195.73,3935.0,182.4541,182.7061,182.4541,182.6781,3935.0
2019-03-22 12:05:00,195.73,195.83,195.67,195.75,1927.0,182.6781,182.7714,182.6221,182.6967,1927.0
2019-03-22 12:10:00,195.7,195.7,195.37,195.37,2550.0,182.6501,182.6501,182.3421,182.3421,2550.0
2019-03-22 12:15:00,195.44,195.76,195.43,195.5,3207.0,182.4074,182.7061,182.3981,182.4634,3207.0
2019-03-22 12:20:00,195.45,195.82,195.45,195.71,5440.0,182.4167,182.7621,182.4167,182.6594,5440.0
2019-03-22 12:25:00,195.62,195.68,195.46,195.62,2673.0,182.5754,182.6314,182.4261,182.5754,2673.0
2019-03-22 12:30:00,195.61,195.86,195.47,195.84,5719.0,182.5661,182.7994,182.4354,182.7807,5719.0
2019-03-22 12:35:00,195.78,195.79,195.46,195.53,2755.0,182.7247,182.7341,182.4261,182.4914,2755.0
2019-03-22 12:40:00,195.5,195.5,195.05,195.05,2909.0,182.4634,182.4634,182.0434,182.0434,2909.0
2019-03-22 12:45:00,195.12,195.27,195.11,195.23,2600.0,182.1087,182.2487,182.0994,182.2114,2600.0
2019-03-22 12:50:00,195.24,195.63,195.19,195.6,2078.0,182.2207,182.5847,182.1741,182.5567,2078.0
2019-03-22 12:55:00,195.55,195.56,195.41,195.56,4650.0,182.5101,182.5194,182.3794,182.5194,4650.0
2019-03-22 13:00:00,195.56,195.72,195.54,195.56,2200.0,182.5194,182.6687,182.5007,182.5194,2200.0
2019-03-22 13:05:00,195.53,195.65,195.43,195.65,3200.0,182.4914,182.6034,182.3981,182.6034,3200.0
2019-03-22 13:10:00,195.72,195.72,195.51,195.52,2719.0,182.6687,182.6687,182.4727,182.4821,2719.0
2019-03-22 13:15:00,195.59,195.76,195.59,195.67,5145.0,182.5474,182.7061,182.5474,182.6221,5145.0
2019-03-22 13:20:00,195.72,195.73,195.53,195.62,3218.0,182.6687,182.6781,182.4914,182.5754,3218.0
2019-03-22 13:25:00,195.55,195.65,195.46,195.62,5140.0,182.5101,182.6034,182.4261,182.5754,5140.0
2019-03-22 13:30:00,195.79,195.86,195.62,195.62,6093.0,182.7341,182.7994,182.5754,182.5754,6093.0
2019-03-22 13:35:00,195.63,195.69,195.61,195.68,1652.0,182.5847,182.6407,182.5661,182.6314,1652.0
2019-03-22 13:40:00,195.71,195.81,195.61,195.73,5207.0,182.6594,182.7527,182.5661,182.6781,5207.0
2019-03-22 13:45:00,195.69,195.7,195.53,195.58,2274.0,182.6407,182.6501,182.4914,182.5381,2274.0
2019-03-22 13:50:00,195.51,195.6,195.31,195.43,3079.0,182.4727,182.5567,182.2861,182.3981,3079.0
2019-03-22 13:55:00,195.39,195.39,195.07,195.24,4772.0,182.3607,182.3607,182.0621,182.2207,4772.0
2019-03-22 14:00:00,195.3,195.63,195.22,195.55,6015.0,182.2767,182.5847,182.2021,182.5101,6015.0
2019-03-22 14:05:00,195.5,195.6,195.45,195.52,6858.0,182.4634,182.5567,182.4167,182.4821,6858.0
2019-03-22 14:10:00,195.52,195.61,195.43,195.56,6345.0,182.4821,182.5661,182.3981,182.5194,6345.0
2019-03-22 14:15:00,195.63,195.98,195.63,195.87,3193.0,182.5847,182.9114,182.5847,182.8087,3193.0
2019-03-22 14:20:00,195.93,196.08,195.89,195.98,4357.0,182.8647,183.0047,182.8274,182.9114,4357.0
2019-03-22 14:25:00,196.03,196.07,195.91,195.98,11993.0,182.9581,182.9954,182.8461,182.9114,11993.0
2019-03-22 14:30:00,196.0,196.16,195.84,195.85,8815.0,182.9301,183.0794,182.7807,182.7901,8815.0
2019-03-22 14:35:00,195.8,196.02,195.78,195.98,4978.0,182.7434,182.9487,182.7247,182.9114,4978.0
2019-03-22 14:40:00,196.0,196.07,195.89,195.89,6100.0,182.9301,182.9954,182.8274,182.8274,6100.0
2019-03-22 14:45:00,195.97,196.14,195.93,196.07,16781.0,182.9021,183.0607,182.8647,182.9954,16781.0
2019-03-22 14:50:00,195.99,196.26,195.99,196.03,9834.0,182.9207,183.1727,182.9207,182.9581,9834.0
2019-03-22 14:55:00,196.03,196.08,195.91,195.95,4734.0,182.9581,183.0047,182.8461,182.8834,4734.0
2019-03-22 15:00:00,196.03,196.17,195.9,195.9,4523.0,182.9581,183.0887,182.8367,182.8367,4523.0
2019-03-22 15:05:00,195.91,195.99,195.87,195.9,4226.0,182.8461,182.9207,182.8087,182.8367,4226.0
2019-03-22 15:10:00,195.9,195.95,195.62,195.63,5403.0,182.8367,182.8834,182.5754,182.5847,5403.0
2019-03-22 15:15:00,195.63,195.68,195.43,195.64,4394.0,182.5847,182.6314,182.3981,182.5941,4394.0
2019-03-22 15:20:00,195.6,195.77,195.55,195.74,5083.0,182.5567,182.7154,182.5101,182.6874,5083.0
2019-03-22 15:25:00,195.73,195.77,195.4,195.4,12482.0,182.6781,182.7154,182.3701,182.3701,12482.0
2019-03-22 15:30:00,195.39,195.43,194.9,194.97,8100.0,182.3607,182.3981,181.9034,181.9688,8100.0
2019-03-22 15:35:00,194.91,195.21,194.83,195.08,9239.0,181.9128,182.1927,181.8381,182.0714,9239.0
2019-03-22 15:40:00,195.11,195.12,194.79,194.86,15408.0,182.0994,182.1087,181.8008,181.8661,15408.0
2019-03-22 15:45:00,194.87,195.3,194.87,195.02,15103.0,181.8754,182.2767,181.8754,182.0154,15103.0
2019-03-22 15:50:00,195.02,195.03,194.69,194.82,26278.0,182.0154,182.0247,181.7074,181.8288,26278.0
2019-03-22 15:55:00,194.77,194.92,194.4,194.43,40423.0,181.7821,181.9221,181.4368,181.4648,40423.0
2019-03-25 09:30:00,194.73,194.73,193.5,193.97,19152.0,181.7448,181.7448,180.5968,181.0354,19152.0
2019-03-25 09:35:00,194.18,194.91,194.01,194.91,5038.0,181.2314,181.9128,181.0728,181.9128,5038.0
2019-03-25 09:40:00,194.84,194.84,194.34,194.35,3785.0,181.8474,181.8474,181.3808,181.3901,3785.0
2019-03-25 09:45:00,193.99,193.99,193.32,193.88,9074.0,181.0541,181.0541,180.4288,180.9514,9074.0
2019-03-25 09:50:00,193.91,194.02,193.58,193.73,7105.0,180.9794,181.0821,180.6714,180.8114,7105.0
2019-03-25 09:55:00,193.62,194.2,193.55,194.12,8877.0,180.7088,181.2501,180.6434,181.1754,8877.0
2019-03-25 10:00:00,194.13,194.58,194.12,194.5,7851.0,181.1848,181.6048,181.1754,181.5301,7851.0
2019-03-25 10:05:00,194.51,194.51,193.76,193.77,19307.0,181.5394,181.5394,180.8394,180.8488,19307.0
2019-03-25 10:10:00,193.79,193.96,193.76,193.76,5774.0,180.8674,181.0261,180.8394,180.8394,5774.0
2019-03-25 10:15:00,193.73,193.98,193.69,193.81,8451.0,180.8114,181.0448,180.7741,180.8861,8451.0
2019-03-25 10:20:00,193.87,193.89,193.66,193.83,4822.0,180.9421,180.9608,180.7461,180.9048,4822.0
2019-03-25 10:25:00,193.9,194.05,193.84,193.86,9843.0,180.9701,181.1101,180.9141,180.9328,9843.0
2019-03-25 10:30:00,193.84,194.06,193.84,193.87,7696.0,180.9141,181.1194,180.9141,180.9421,7696.0
2019-03-25 10:35:00,193.83,193.83,193.7,193.78,5172.0,180.9048,180.9048,180.7834,180.8581,5172.0
2019-03-25 10:40:00,193.77,193.83,193.65,193.83,2538.0,180.8488,180.9048,180.7368,180.9048,2538.0
2019-03-25 10:45:00,193.78,194.1,193.73,194.1,10943.0,180.8581,181.1568,180.8114,181.1568,10943.0
2019-03-25 10:50:00,194.09,194.64,194.08,194.48,17277.0,181.1474,181.6608,181.1381,181.5114,17277.0
2019-03-25 10:55:00,194.6,195.01,194.57,194.84,9305.0,181.6234,182.0061,181.5954,181.8474,9305.0
2019-03-25 11:00:00,194.78,194.79,194.59,194.76,6240.0,181.7914,181.8008,181.6141,181.7728,6240.0
2019-03-25 11:05:00,194.71,194.8,194.45,194.45,16850.0,181.7261,181.8101,181.4834,181.4834,16850.0
2019-03-25 11:10:00,194.48,194.53,194.07,194.33,15155.0,181.5114,181.5581,181.1288,181.3714,15155.0
2019-03-25 11:15:00,194.3,194.49,194.29,194.47,10564.0,181.3434,181.5208,181.3341,181.5021,10564.0
2019-03-25 11:20:00,194.45,194.57,194.35,194.5,11237.0,181.4834,181.5954,181.3901,181.5301,11237.0
2019-03-25 11:25:00,194.51,194.73,194.36,194.62,18671.0,181.5394,181.7448,181.3994,181.6421,18671.0
2019-03-25 11:30:00,194.63,194.73,194.58,194.69,19832.0,181.6514,181.7448,181.6048,181.7074,19832.0
2019-03-25 11:35:00,194.69,194.97,194.69,194.97,4648.0,181.7074,181.9688,181.7074,181.9688,4648.0
2019-03-25 11:40:00,194.93,194.96,194.68,194.71,3900.0,181.9314,181.9594,181.6981,181.7261,3900.0
2019-03-25 11:45:00,194.68,194.76,194.29,194.33,12027.0,181.6981,181.7728,181.3341,181.3714,12027.0
2019-03-25 11:50:00,194.28,194.44,194.19,194.19,5705.0,181.3248,181.4741,181.2408,181.2408,5705.0
2019-03-25 11:55:00,194.19,194.41,194.14,194.29,5396.0,181.2408,181.4461,181.1941,181.3341,5396.0
2019-03-25 12:00:00,194.28,194.32,194.09,194.32,6240.0,181.3248,181.3621,181.1474,181.3621,6240.0
2019-03-25 12:05:00,194.37,194.48,194.34,194.44,5989.0,181.4088,181.5114,181.3808,181.4741,5989.0
2019-03-25 12:10:00,194.4,194.44,194.29,194.34,7784.0,181.4368,181.4741,181.3341,181.3808,7784.0
2019-03-25 12:15:00,194.28,194.44,194.27,194.43,3913.0,181.3248,181.4741,181.3154,181.4648,3913.0
2019-03-25 12:20:00,194.43,194.47,194.31,194.42,4015.0,181.4648,181.5021,181.3528,181.4554,4015.0
2019-03-25 12:25:00,194.46,194.52,194.38,194.39,2522.0,181.4928,181.5488,181.4181,181.4274,2522.0
2019-03-25 12:30:00,194.4,194.43,194.17,194.21,7157.0,181.4368,181.4648,181.2221,181.2594,7157.0
2019-03-25 12:35:00,194.16,194.16,193.94,193.94,1200.0,181.2128,181.2128,181.0074,181.0074,1200.0
2019-03-25 12:40:00,193.97,194.07,193.8,193.81,3423.0,181.0354,181.1288,180.8768,180.8861,3423.0
2019-03-25 12:45:00,193.85,193.88,193.77,193.84,5654.0,180.9234,180.9514,180.8488,180.9141,5654.0
2019-03-25 12:50:00,193.88,193.99,193.88,193.98,1879.0,180.9514,181.0541,180.9514,181.0448,1879.0
2019-03-25 12:55:00,193.94,194.09,193.9,194.07,2518.0,181.0074,181.1474,180.9701,181.1288,2518.0
2019-03-25 13:00:00,194.18,194.18,193.95,194.02,10408.0,181.2314,181.2314,181.0168,181.0821,10408.0
2019-03-25 13:05:00,194.0,194.18,194.0,194.18,3400.0,181.0634,181.2314,181.0634,181.2314,3400.0
2019-03-25 13:10:00,194.18,194.4,194.17,194.37,3145.0,181.2314,181.4368,181.2221,181.4088,3145.0
2019-03-25 13:15:00,194.33,194.33,194.09,194.09,3509.0,181.3714,181.3714,181.1474,181.1474,3509.0
2019-03-25 13:20:00,194.05,194.07,193.88,193.98,2956.0,181.1101,181.1288,180.9514,181.0448,2956.0
2019-03-25 13:25:00,193.99,193.99,193.85,193.95,2701.0,181.0541,181.0541,180.9234,181.0168,2701.0
2019-03-25 13:30:00,193.9,194.0,193.8,193.91,3247.0,180.9701,181.0634,180.8768,180.9794,3247.0
2019-03-25 13:35:00,193.98,194.17,193.98,194.08,1842.0,181.0448,181.2221,181.0448,181.1381,1842.0
2019-03-25 13:40:00,194.06,194.1,193.89,193.9,5602.0,181.1194,181.1568,180.9608,180.9701,5602.0
2019-03-25 13:45:00,193.86,193.86,193.58,193.66,2602.0,180.9328,180.9328,180.6714,180.7461,2602.0
2019-03-25 13:50:00,193.73,193.77,193.55,193.55,2600.0,180.8114,180.8488,180.6434,180.6434,2600.0
2019-03-25 13:55:00,193.52,193.69,193.51,193.6,4770.0,180.6154,180.7741,180.6061,180.6901,4770.0
2019-03-25 14:00:00,193.66,193.96,193.66,193.86,4300.0,180.7461,181.0261,180.7461,180.9328,4300.0
2019-03-25 14:05:00,193.86,193.87,193.68,193.74,3825.0,180.9328,180.9421,180.7648,180.8208,3825.0
2019-03-25 14:10:00,193.7,193.86,193.69,193.79,2981.0,180.7834,180.9328,180.7741,180.8674,2981.0
2019-03-25 14:15:00,193.81,193.9,193.63,193.68,2792.0,180.8861,180.9701,180.7181,180.7648,2792.0
2019-03-25 14:20:00,193.7,193.71,193.57,193.63,3847.0,180.7834,180.7928,180.6621,180.7181,3847.0
2019-03-25 14:25:00,193.62,193.72,193.57,193.66,4127.0,180.7088,180.8021,180.6621,180.7461,4127.0
2019-03-25 14:30:00,193.66,193.94,193.66,193.93,4781.0,180.7461,181.0074,180.7461,180.9981,4781.0
2019-03-25 14:35:00,193.93,194.0,193.87,193.93,4555.0,180.9981,181.0634,180.9421,180.9981,4555.0
2019-03-25 14:40:00,193.95,194.09,193.95,194.04,13871.0,181.0168,181.1474,181.0168,181.1008,13871.0
2019-03-25 14:45:00,194.06,194.18,194.0,194.11,4576.0,181.1194,181.2314,181.0634,181.1661,4576.0
2019-03-25 14:50:00,194.09,194.23,194.08,194.17,3962.0,181.1474,181.2781,181.1381,181.2221,3962.0
2019-03-25 14:55:00,194.15,194.34,194.14,194.3,5669.0,181.2034,181.3808,181.1941,181.3434,5669.0
2019-03-25 15:00:00,194.33,194.44,194.17,194.19,6904.0,181.3714,181.4741,181.2221,181.2408,6904.0
2019-03-25 15:05:00,194.18,194.39,194.15,194.33,5046.0,181.2314,181.4274,181.2034,181.3714,5046.0
2019-03-25 15:10:00,194.4,194.78,194.4,194.75,8651.0,181.4368,181.7914,181.4368,181.7634,8651.0
2019-03-25 15:15:00,194.7,194.72,194.55,194.66,7365.0,181.7168,181.7354,181.5768,181.6794,7365.0
2019-03-25 15:20:00,194.63,194.9,194.63,194.9,8006.0,181.6514,181.9034,181.6514,181.9034,8006.0
2019-03-25 15:25:00,194.89,195.0,194.78,194.8,7884.0,181.8941,181.9968,181.7914,181.8101,7884.0
2019-03-25 15:30:00,194.8,194.87,194.64,194.76,9524.0,181.8101,181.8754,181.6608,181.7728,9524.0
2019-03-25 15:35:00,194.74,194.87,194.65,194.65,8582.0,181.7541,181.8754,181.6701,181.6701,8582.0
2019-03-25 15:40:00,194.67,194.91,194.66,194.88,9732.0,181.6888,181.9128,181.6794,181.8848,9732.0
2019-03-25 15:45:00,194.86,195.07,194.71,194.74,15811.0,181.8661,182.0621,181.7261,181.7541,15811.0
2019-03-25 15:50:00,194.73,195.08,194.72,195.03,15949.0,181.7448,182.0714,181.7354,182.0247,15949.0
2019-03-25 15:55:00,195.01,195.4,194.79,195.16,43998.0,182.0061,182.3701,181.8008,182.1461,43998.0
2019-03-26 09:30:00,196.76,196.96,196.04,196.12,9810.0,183.6394,183.8261,182.9674,183.0421,9810.0
2019-03-26 09:35:00,196.12,196.49,196.11,196.49,3600.0,183.0421,183.3874,183.0327,183.3874,3600.0
2019-03-26 09:40:00,196.34,196.78,195.9,196.78,23422.0,183.2474,183.6581,182.8367,183.6581,23422.0
2019-03-26 09:45:00,196.72,196.84,196.0,196.0,6200.0,183.6021,183.7141,182.9301,182.9301,6200.0
2019-03-26 09:50:00,196.04,196.3,195.87,196.24,9368.0,182.9674,183.2101,182.8087,183.1541,9368.0
2019-03-26 09:55:00,196.32,196.61,196.26,196.61,3689.0,183.2287,183.4994,183.1727,183.4994,3689.0
2019-03-26 10:00:00,196.54,196.55,196.25,196.27,3408.0,183.4341,183.4434,183.1634,183.1821,3408.0
2019-03-26 10:05:00,196.28,196.34,196.16,196.25,17213.0,183.1914,183.2474,183.0794,183.1634,17213.0
2019-03-26 10:10:00,196.19,196.33,196.08,196.16,5766.0,183.1074,183.2381,183.0047,183.0794,5766.0
2019-03-26 10:15:00,196.21,196.35,196.11,196.32,3347.0,183.1261,183.2567,183.0327,183.2287,3347.0
2019-03-26 10:20:00,196.33,196.49,196.23,196.49,5351.0,183.2381,183.3874,183.1447,183.3874,5351.0
2019-03-26 10:25:00,196.5,196.71,196.5,196.57,4025.0,183.3967,183.5927,183.3967,183.4621,4025.0
2019-03-26 10:30:00,196.55,196.55,196.33,196.39,3238.0,183.4434,183.4434,183.2381,183.2941,3238.0
2019-03-26 10:35:00,196.31,196.39,196.26,196.39,2500.0,183.2194,183.2941,183.1727,183.2941,2500.0
2019-03-26 10:40:00,196.25,196.4,196.09,196.1,3597.0,183.1634,183.3034,183.0141,183.0234,3597.0
2019-03-26 10:45:00,196.15,196.6,196.13,196.6,5488.0,183.0701,183.4901,183.0514,183.4901,5488.0
2019-03-26 10:50:00,196.62,196.88,196.62,196.83,2109.0,183.5087,183.7514,183.5087,183.7047,2109.0
2019-03-26 10:55:00,196.83,197.0,196.83,196.98,6154.0,183.7047,183.8634,183.7047,183.8447,6154.0
2019-03-26 11:00:00,196.96,196.98,196.81,196.84,4270.0,183.8261,183.8447,183.6861,183.7141,4270.0
2019-03-26 11:05:00,196.83,196.96,196.74,196.8,6571.0,183.7047,183.8261,183.6207,183.6767,6571.0
2019-03-26 11:10:00,196.79,196.97,196.7,196.88,4767.0,183.6674,183.8354,183.5834,183.7514,4767.0
2019-03-26 11:15:00,196.93,197.27,196.93,197.18,2751.0,183.7981,184.1154,183.7981,184.0314,2751.0
2019-03-26 11:20:00,197.13,197.32,197.13,197.19,4541.0,183.9847,184.162,183.9847,184.0407,4541.0
2019-03-26 11:25:00,197.2,197.23,196.88,197.15,27675.0,184.05,184.078,183.7514,184.0034,27675.0
2019-03-26 11:30:00,197.2,197.32,197.09,197.18,7976.0,184.05,184.162,183.9474,184.0314,7976.0
2019-03-26 11:35:00,197.18,197.28,196.87,197.09,7349.0,184.0314,184.1247,183.7421,183.9474,7349.0
2019-03-26 11:40:00,197.14,197.17,196.87,196.89,4286.0,183.994,184.022,183.7421,183.7607,4286.0
2019-03-26 11:45:00,196.9,196.9,196.44,196.52,4196.0,183.7701,183.7701,183.3407,183.4154,4196.0
2019-03-26 11:50:00,196.46,196.46,196.25,196.3,1883.0,183.3594,183.3594,183.1634,183.2101,1883.0
2019-03-26 11:55:00,196.28,196.33,196.16,196.26,4900.0,183.1914,183.2381,183.0794,183.1727,4900.0
2019-03-26 12:00:00,196.37,196.48,196.3,196.45,15745.0,183.2754,183.3781,183.2101,183.3501,15745.0
2019-03-26 12:05:00,196.44,196.62,196.44,196.52,2430.0,183.3407,183.5087,183.3407,183.4154,2430.0
2019-03-26 12:10:00,196.62,196.85,196.6,196.79,5917.0,183.5087,183.7234,183.4901,183.6674,5917.0
2019-03-26 12:15:00,196.84,197.0,196.81,196.92,3058.0,183.7141,183.8634,183.6861,183.7887,3058.0
2019-03-26 12:20:00,196.91,196.97,196.5,196.52,5382.0,183.7794,183.8354,183.3967,183.4154,5382.0
2019-03-26 12:25:00,196.63,196.67,196.45,196.57,11123.0,183.5181,183.5554,183.3501,183.4621,11123.0
2019-03-26 12:30:00,196.51,196.56,196.34,196.36,2757.0,183.4061,183.4527,183.2474,183.2661,2757.0
2019-03-26 12:35:00,196.45,196.59,196.37,196.41,5030.0,183.3501,183.4807,183.2754,183.3127,5030.0
2019-03-26 12:40:00,196.37,196.37,196.24,196.36,1595.0,183.2754,183.2754,183.1541,183.2661,1595.0
2019-03-26 12:45:00,196.3,196.34,196.06,196.07,4652.0,183.2101,183.2474,182.9861,182.9954,4652.0
2019-03-26 12:50:00,196.1,196.22,196.01,196.22,2365.0,183.0234,183.1354,182.9394,183.1354,2365.0
2019-03-26 12:55:00,196.22,196.31,196.09,196.24,5670.0,183.1354,183.2194,183.0141,183.1541,5670.0
2019-03-26 13:00:00,196.2,196.29,196.15,196.15,4417.0,183.1167,183.2007,183.0701,183.0701,4417.0
2019-03-26 13:05:00,196.15,196.28,196.11,196.28,2028.0,183.0701,183.1914,183.0327,183.1914,2028.0
2019-03-26 13:10:00,196.31,196.38,196.27,196.3,2650.0,183.2194,183.2847,183.1821,183.2101,2650.0
2019-03-26 13:15:00,196.3,196.38,196.2,196.35,4240.0,183.2101,183.2847,183.1167,183.2567,4240.0
2019-03-26 13:20:00,196.32,196.32,196.07,196.09,1050.0,183.2287,183.2287,182.9954,183.0141,1050.0
2019-03-26 13:25:00,196.1,196.1,195.76,195.77,4805.0,183.0234,183.0234,182.7061,182.7154,4805.0
2019-03-26 13:30:00,195.71,195.8,195.64,195.72,4049.0,182.6594,182.7434,182.5941,182.6687,4049.0
2019-03-26 13:35:00,195.62,195.63,195.46,195.53,4897.0,182.5754,182.5847,182.4261,182.4914,4897.0
2019-03-26 13:40:00,195.52,195.73,195.51,195.65,2889.0,182.4821,182.6781,182.4727,182.6034,2889.0
2019-03-26 13:45:00,195.7,195.71,195.59,195.7,7189.0,182.6501,182.6594,182.5474,182.6501,7189.0
2019-03-26 13:50:00,195.62,195.63,195.49,195.49,2414.0,182.5754,182.5847,182.4541,182.4541,2414.0
2019-03-26 13:55:00,195.46,195.5,195.36,195.5,2766.0,182.4261,182.4634,182.3327,182.4634,2766.0
2019-03-26 14:00:00,195.59,195.66,195.46,195.59,3977.0,182.5474,182.6127,182.4261,182.5474,3977.0
2019-03-26 14:05:00,195.63,195.89,195.62,195.76,3500.0,182.5847,182.8274,182.5754,182.7061,3500.0
2019-03-26 14:10:00,195.64,195.76,195.64,195.65,2352.0,182.5941,182.7061,182.5941,182.6034,2352.0
2019-03-26 14:15:00,195.69,195.74,195.67,195.68,3608.0,182.6407,182.6874,182.6221,182.6314,3608.0
2019-03-26 14:20:00,195.58,195.67,195.58,195.67,1600.0,182.5381,182.6221,182.5381,182.6221,1600.0
2019-03-26 14:25:00,195.65,195.83,195.55,195.6,3349.0,182.6034,182.7714,182.5101,182.5567,3349.0
2019-03-26 14:30:00,195.57,195.6,195.36,195.5,4815.0,182.5287,182.5567,182.3327,182.4634,4815.0
2019-03-26 14:35:00,195.46,195.56,195.43,195.51,2554.0,182.4261,182.5194,182.3981,182.4727,2554.0
2019-03-26 14:40:00,195.52,195.61,195.5,195.53,3731.0,182.4821,182.5661,182.4634,182.4914,3731.0
2019-03-26 14:45:00,195.6,195.7,195.52,195.7,6726.0,182.5567,182.6501,182.4821,182.6501,6726.0
2019-03-26 14:50:00,195.7,195.72,195.46,195.46,3385.0,182.6501,182.6687,182.4261,182.4261,3385.0
2019-03-26 14:55:00,195.4,195.71,195.4,195.71,8806.0,182.3701,182.6594,182.3701,182.6594,8806.0
2019-03-26 15:00:00,195.71,195.79,195.64,195.75,4730.0,182.6594,182.7341,182.5941,182.6967,4730.0
2019-03-26 15:05:00,195.73,195.88,195.7,195.79,6696.0,182.6781,182.8181,182.6501,182.7341,6696.0
2019-03-26 15:10:00,195.7,195.8,195.64,195.64,4230.0,182.6501,182.7434,182.5941,182.5941,4230.0
2019-03-26 15:15:00,195.64,195.78,195.6,195.68,8200.0,182.5941,182.7247,182.5567,182.6314,8200.0
2019-03-26 15:20:00,195.65,195.73,195.55,195.61,3600.0,182.6034,182.6781,182.5101,182.5661,3600.0
2019-03-26 15:25:00,195.57,195.67,195.47,195.53,5608.0,182.5287,182.6221,182.4354,182.4914,5608.0
2019-03-26 15:30:00,195.52,195.76,195.43,195.64,6459.0,182.4821,182.7061,182.3981,182.5941,6459.0
2019-03-26 15:35:00,195.66,195.69,195.56,195.61,10318.0,182.6127,182.6407,182.5194,182.5661,10318.0
2019-03-26 15:40:00,195.61,195.74,195.55,195.55,8078.0,182.5661,182.6874,182.5101,182.5101,8078.0
2019-03-26 15:45:00,195.51,195.65,195.41,195.52,13285.0,182.4727,182.6034,182.3794,182.4821,13285.0
2019-03-26 15:50:00,195.5,195.67,195.41,195.61,18924.0,182.4634,182.6221,182.3794,182.5661,18924.0
2019-03-26 15:55:00,195.64,196.15,195.52,196.08,65007.0,182.5941,183.0701,182.4821,183.0047,65007.0
2019-03-27 09:30:00,195.9,196.36,195.62,195.98,13094.0,182.8367,183.2661,182.5754,182.9114,13094.0
2019-03-27 09:35:00,196.03,196.13,195.71,196.05,7772.0,182.9581,183.0514,182.6594,182.9767,7772.0
2019-03-27 09:40:00,196.1,196.14,195.7,195.71,4777.0,183.0234,183.0607,182.6501,182.6594,4777.0
2019-03-27 09:45:00,195.82,196.12,195.75,196.12,6301.0,182.7621,183.0421,182.6967,183.0421,6301.0
2019-03-27 09:50:00,196.19,196.51,196.18,196.2,7035.0,183.1074,183.4061,183.0981,183.1167,7035.0
2019-03-27 09:55:00,196.07,196.11,195.83,195.91,3312.0,182.9954,183.0327,182.7714,182.8461,3312.0
2019-03-27 10:00:00,195.87,195.87,195.57,195.66,5986.0,182.8087,182.8087,182.5287,182.6127,5986.0
2019-03-27 10:05:00,195.65,195.81,195.52,195.76,8044.0,182.6034,182.7527,182.4821,182.7061,8044.0
2019-03-27 10:10:00,195.77,196.15,195.75,196.14,7148.0,182.7154,183.0701,182.6967,183.0607,7148.0
2019-03-27 10:15:00,196.12,196.37,196.03,196.36,9353.0,183.0421,183.2754,182.9581,183.2661,9353.0
2019-03-27 10:20:00,196.28,196.48,196.23,196.23,13075.0,183.1914,183.3781,183.1447,183.1447,13075.0
2019-03-27 10:25:00,196.17,196.31,196.07,196.2,3270.0,183.0887,183.2194,182.9954,183.1167,3270.0
2019-03-27 10:30:00,196.23,196.57,196.23,196.49,6004.0,183.1447,183.4621,183.1447,183.3874,6004.0
2019-03-27 10:35:00,196.52,196.54,195.97,196.04,6252.0,183.4154,183.4341,182.9021,182.9674,6252.0
2019-03-27 10:40:00,195.99,196.1,195.78,195.88,6640.0,182.9207,183.0234,182.7247,182.8181,6640.0
2019-03-27 10:45:00,195.83,195.87,195.49,195.75,5300.0,182.7714,182.8087,182.4541,182.6967,5300.0
2019-03-27 10:50:00,195.74,195.88,195.51,195.51,4350.0,182.6874,182.8181,182.4727,182.4727,4350.0
2019-03-27 10:55:00,195.56,195.66,195.44,195.65,2954.0,182.5194,182.6127,182.4074,182.6034,2954.0
2019-03-27 11:00:00,195.65,195.75,195.37,195.42,6454.0,182.6034,182.6967,182.3421,182.3887,6454.0
2019-03-27 11:05:00,195.4,195.44,195.0,195.01,27172.0,182.3701,182.4074,181.9968,182.0061,27172.0
2019-03-27 11:10:00,194.94,195.01,194.65,194.68,5526.0,181.9408,182.0061,181.6701,181.6981,5526.0
2019-03-27 11:15:00,194.62,194.68,194.37,194.44,4370.0,181.6421,181.6981,181.4088,181.4741,4370.0
2019-03-27 11:20:00,194.44,194.45,194.17,194.29,13948.0,181.4741,181.4834,181.2221,181.3341,13948.0
2019-03-27 11:25:00,194.29,194.3,193.96,193.98,4072.0,181.3341,181.3434,181.0261,181.0448,4072.0
2019-03-27 11:30:00,193.94,194.25,193.88,193.88,5750.0,181.0074,181.2968,180.9514,180.9514,5750.0
2019-03-27 11:35:00,193.85,194.28,193.77,194.28,4580.0,180.9234,181.3248,180.8488,181.3248,4580.0
2019-03-27 11:40:00,194.21,194.21,193.8,193.8,1875.0,181.2594,181.2594,180.8768,180.8768,1875.0
2019-03-27 11:45:00,193.77,194.06,193.77,193.9,3965.0,180.8488,181.1194,180.8488,180.9701,3965.0
2019-03-27 11:50:00,193.85,193.97,193.57,193.7,3612.0,180.9234,181.0354,180.6621,180.7834,3612.0
2019-03-27 11:55:00,193.61,193.93,193.61,193.91,2307.0,180.6994,180.9981,180.6994,180.9794,2307.0
2019-03-27 12:00:00,193.85,194.19,193.77,194.19,4200.0,180.9234,181.2408,180.8488,181.2408,4200.0
2019-03-27 12:05:00,194.19,194.21,194.02,194.02,5297.0,181.2408,181.2594,181.0821,181.0821,5297.0
2019-03-27 12:10:00,194.04,194.31,194.04,194.12,4522.0,181.1008,181.3528,181.1008,181.1754,4522.0
2019-03-27 12:15:00,194.09,194.24,194.0,194.17,3855.0,181.1474,181.2874,181.0634,181.2221,3855.0
2019-03-27 12:20:00,194.21,194.48,194.2,194.31,3816.0,181.2594,181.5114,181.2501,181.3528,3816.0
2019-03-27 12:25:00,194.37,194.45,194.19,194.28,2871.0,181.4088,181.4834,181.2408,181.3248,2871.0
2019-03-27 12:30:00,194.4,194.66,194.4,194.65,2418.0,181.4368,181.6794,181.4368,181.6701,2418.0
2019-03-27 12:35:00,194.58,194.67,194.46,194.67,1556.0,181.6048,181.6888,181.4928,181.6888,1556.0
2019-03-27 12:40:00,194.45,194.67,194.45,194.51,3412.0,181.4834,181.6888,181.4834,181.5394,3412.0
2019-03-27 12:45:00,194.61,194.68,194.49,194.67,4142.0,181.6328,181.6981,181.5208,181.6888,4142.0
2019-03-27 12:50:00,194.57,194.75,194.54,194.63,1649.0,181.5954,181.7634,181.5674,181.6514,1649.0
2019-03-27 12:55:00,194.57,194.63,194.39,194.39,3191.0,181.5954,181.6514,181.4274,181.4274,3191.0
2019-03-27 13:00:00,194.39,194.42,194.18,194.18,8600.0,181.4274,181.4554,181.2314,181.2314,8600.0
2019-03-27 13:05:00,194.21,194.42,194.18,194.18,3917.0,181.2594,181.4554,181.2314,181.2314,3917.0
2019-03-27 13:10:00,194.18,194.72,194.18,194.66,7412.0,181.2314,181.7354,181.2314,181.6794,7412.0
2019-03-27 13:15:00,194.57,194.69,194.54,194.59,2310.0,181.5954,181.7074,181.5674,181.6141,2310.0
2019-03-27 13:20:00,194.63,194.77,194.61,194.77,3001.0,181.6514,181.7821,181.6328,181.7821,3001.0
2019-03-27 13:25:00,194.82,195.0,194.7,194.7,3274.0,181.8288,181.9968,181.7168,181.7168,3274.0
2019-03-27 13:30:00,194.8,195.06,194.79,195.06,4050.0,181.8101,182.0527,181.8008,182.0527,4050.0
2019-03-27 13:35:00,194.98,195.02,194.82,194.95,2972.0,181.9781,182.0154,181.8288,181.9501,2972.0
2019-03-27 13:40:00,195.12,195.5,195.12,195.5,3195.0,182.1087,182.4634,182.1087,182.4634,3195.0
2019-03-27 13:45:00,195.5,195.59,195.33,195.52,4558.0,182.4634,182.5474,182.3047,182.4821,4558.0
2019-03-27 13:50:00,195.52,195.62,195.45,195.5,3958.0,182.4821,182.5754,182.4167,182.4634,3958.0
2019-03-27 13:55:00,195.52,195.61,195.33,195.41,7078.0,182.4821,182.5661,182.3047,182.3794,7078.0
2019-03-27 14:00:00,195.43,195.6,195.28,195.51,4269.0,182.3981,182.5567,182.2581,182.4727,4269.0
2019-03-27 14:05:00,195.44,195.58,195.35,195.58,4110.0,182.4074,182.5381,182.3234,182.5381,4110.0
2019-03-27 14:10:00,195.56,195.67,195.51,195.63,6112.0,182.5194,182.6221,182.4727,182.5847,6112.0
2019-03-27 14:15:00,195.64,195.65,195.51,195.65,4777.0,182.5941,182.6034,182.4727,182.6034,4777.0
2019-03-27 14:20:00,195.66,195.88,195.5,195.88,6250.0,182.6127,182.8181,182.4634,182.8181,6250.0
2019-03-27 14:25:00,195.85,195.99,195.72,195.95,3283.0,182.7901,182.9207,182.6687,182.8834,3283.0
2019-03-27 14:30:00,195.98,196.18,195.97,195.98,6028.0,182.9114,183.0981,182.9021,182.9114,6028.0
2019-03-27 14:35:00,195.94,196.11,195.66,195.68,5006.0,182.8741,183.0327,182.6127,182.6314,5006.0
2019-03-27 14:40:00,195.68,195.91,195.66,195.89,5903.0,182.6314,182.8461,182.6127,182.8274,5903.0
2019-03-27 14:45:00,195.89,196.04,195.79,196.03,4476.0,182.8274,182.9674,182.7341,182.9581,4476.0
2019-03-27 14:50:00,196.04,196.27,196.04,196.15,9786.0,182.9674,183.1821,182.9674,183.0701,9786.0
2019-03-27 14:55:00,196.16,196.21,195.97,196.12,7000.0,183.0794,183.1261,182.9021,183.0421,7000.0
2019-03-27 15:00:00,196.14,196.2,195.86,195.98,7058.0,183.0607,183.1167,182.7994,182.9114,7058.0
2019-03-27 15:05:00,195.98,196.07,195.9,195.99,4723.0,182.9114,182.9954,182.8367,182.9207,4723.0
2019-03-27 15:10:00,196.02,196.2,196.0,196.18,4800.0,182.9487,183.1167,182.9301,183.0981,4800.0
2019-03-27 15:15:00,196.15,196.3,196.04,196.28,10137.0,183.0701,183.2101,182.9674,183.1914,10137.0
2019-03-27 15:20:00,196.29,196.35,196.09,196.23,7044.0,183.2007,183.2567,183.0141,183.1447,7044.0
2019-03-27 15:25:00,196.19,196.45,196.09,196.42,9750.0,183.1074,183.3501,183.0141,183.3221,9750.0
2019-03-27 15:30:00,196.45,196.72,196.45,196.69,13848.0,183.3501,183.6021,183.3501,183.5741,13848.0
2019-03-27 15:35:00,196.64,196.74,196.45,196.58,15142.0,183.5274,183.6207,183.3501,183.4714,15142.0
2019-03-27 15:40:00,196.63,196.63,196.47,196.51,15169.0,183.5181,183.5181,183.3687,183.4061,15169.0
2019-03-27 15:45:00,196.53,196.78,196.47,196.48,21069.0,183.4247,183.6581,183.3687,183.3781,21069.0
2019-03-27 15:50:00,196.48,196.49,196.08,196.12,32676.0,183.3781,183.3874,183.0047,183.0421,32676.0
2019-03-27 15:55:00,196.05,196.3,196.0,196.21,52091.0,182.9767,183.2101,182.9301,183.1261,52091.0
2019-03-28 09:30:00,196.21,196.36,195.87,195.87,10252.0,183.6116,183.752,183.2934,183.2934,10252.0
2019-03-28 09:35:00,195.62,195.65,195.54,195.63,1084.0,183.0595,183.0876,182.9846,183.0689,1084.0
2019-03-28 09:40:00,195.5,195.67,195.31,195.51,4700.0,182.9472,183.1063,182.7694,182.9566,4700.0
2019-03-28 09:45:00,195.67,196.1,195.67,196.1,2037.0,183.1063,183.5087,183.1063,183.5087,2037.0
2019-03-28 09:50:00,195.95,196.05,195.72,195.72,7000.0,183.3683,183.4619,183.1531,183.1531,7000.0
2019-03-28 09:55:00,195.66,195.97,195.66,195.9,12511.0,183.0969,183.387,183.0969,183.3215,12511.0
2019-03-28 10:00:00,196.0,196.38,195.81,196.23,6484.0,183.4151,183.7707,183.2373,183.6303,6484.0
2019-03-28 10:05:00,196.16,196.16,196.04,196.14,1747.0,183.5648,183.5648,183.4525,183.5461,1747.0
2019-03-28 10:10:00,196.17,196.17,195.89,195.89,4689.0,183.5742,183.5742,183.3122,183.3122,4689.0
2019-03-28 10:15:00,195.96,195.99,195.75,195.8,1600.0,183.3777,183.4057,183.1811,183.2279,1600.0
2019-03-28 10:20:00,195.85,196.01,195.84,195.99,3400.0,183.2747,183.4245,183.2654,183.4057,3400.0
2019-03-28 10:25:00,195.96,196.16,195.93,196.15,9796.0,183.3777,183.5648,183.3496,183.5555,9796.0
2019-03-28 10:30:00,196.18,196.39,196.11,196.37,2040.0,183.5835,183.7801,183.518,183.7613,2040.0
2019-03-28 10:35:00,196.39,196.43,195.98,196.0,2200.0,183.7801,183.8175,183.3964,183.4151,2200.0
2019-03-28 10:40:00,195.94,196.22,195.75,195.75,6981.0,183.3589,183.621,183.1811,183.1811,6981.0
2019-03-28 10:45:00,195.9,195.96,195.69,195.75,9886.0,183.3215,183.3777,183.125,183.1811,9886.0
2019-03-28 10:50:00,195.74,195.87,195.61,195.7,11154.0,183.1718,183.2934,183.0501,183.1344,11154.0
2019-03-28 10:55:00,195.63,195.85,195.55,195.56,4826.0,183.0689,183.2747,182.994,183.0033,4826.0
2019-03-28 11:00:00,195.55,195.63,195.0,195.2,7050.0,182.994,183.0689,182.4793,182.6665,7050.0
2019-03-28 11:05:00,195.22,195.33,195.09,195.33,3140.0,182.6852,182.7881,182.5635,182.7881,3140.0
2019-03-28 11:10:00,195.35,195.37,194.84,195.03,16314.0,182.8068,182.8255,182.3296,182.5074,16314.0
2019-03-28 11:15:00,195.03,195.12,194.84,194.84,1800.0,182.5074,182.5916,182.3296,182.3296,1800.0
2019-03-28 11:20:00,194.74,194.85,194.74,194.74,1500.0,182.236,182.3389,182.236,182.236,1500.0
2019-03-28 11:25:00,194.62,194.77,194.45,194.46,3145.0,182.1237,182.2641,181.9646,181.974,3145.0
2019-03-28 11:30:00,194.39,194.91,194.36,194.77,3589.0,181.9085,182.3951,181.8804,182.2641,3589.0
2019-03-28 11:35:00,194.77,194.99,194.74,194.96,2275.0,182.2641,182.4699,182.236,182.4419,2275.0
2019-03-28 11:40:00,194.93,194.94,194.74,194.89,2400.0,182.4138,182.4232,182.236,182.3764,2400.0
2019-03-28 11:45:00,194.89,195.09,194.65,195.09,7000.0,182.3764,182.5635,182.1518,182.5635,7000.0
2019-03-28 11:50:00,195.14,195.14,194.69,194.69,2500.0,182.6103,182.6103,182.1892,182.1892,2500.0
2019-03-28 11:55:00,194.81,194.9,194.75,194.8,2200.0,182.3015,182.3857,182.2454,182.2921,2200.0
2019-03-28 12:00:00,194.76,194.96,194.76,194.9,2600.0,182.2547,182.4419,182.2547,182.3857,2600.0
2019-03-28 12:05:00,194.88,195.01,194.8,194.84,1400.0,182.367,182.4887,182.2921,182.3296,1400.0
2019-03-28 12:10:00,194.81,194.81,194.66,194.66,3937.0,182.3015,182.3015,182.1611,182.1611,3937.0
2019-03-28 12:15:00,194.72,195.12,194.7,195.12,7458.0,182.2173,182.5916,182.1986,182.5916,7458.0
2019-03-28 12:20:00,195.16,195.38,195.16,195.28,1800.0,182.629,182.8349,182.629,182.7413,1800.0
2019-03-28 12:25:00,195.24,195.24,195.15,195.17,5459.0,182.7039,182.7039,182.6197,182.6384,5459.0
2019-03-28 12:30:00,195.22,195.28,195.17,195.2,2335.0,182.6852,182.7413,182.6384,182.6665,2335.0
2019-03-28 12:35:00,195.16,195.48,195.16,195.48,2500.0,182.629,182.9285,182.629,182.9285,2500.0
2019-03-28 12:40:00,195.48,195.58,195.43,195.54,6450.0,182.9285,183.0221,182.8817,182.9846,6450.0
2019-03-28 12:45:00,195.52,195.52,195.37,195.41,2620.0,182.9659,182.9659,182.8255,182.863,2620.0
2019-03-28 12:50:00,195.45,195.59,195.45,195.47,2600.0,182.9004,183.0314,182.9004,182.9191,2600.0
2019-03-28 12:55:00,195.53,195.53,195.41,195.5,2419.0,182.9753,182.9753,182.863,182.9472,2419.0
2019-03-28 13:00:00,195.56,195.68,195.56,195.67,900.0,183.0033,183.1156,183.0033,183.1063,900.0
2019-03-28 13:05:00,195.6,195.62,195.56,195.59,783.0,183.0408,183.0595,183.0033,183.0314,783.0
2019-03-28 13:10:00,195.64,195.73,195.6,195.69,1214.0,183.0782,183.1624,183.0408,183.125,1214.0
2019-03-28 13:15:00,195.66,195.69,195.59,195.68,2486.0,183.0969,183.125,183.0314,183.1156,2486.0
2019-03-28 13:20:00,195.69,195.89,195.69,195.7,3032.0,183.125,183.3122,183.125,183.1344,3032.0
2019-03-28 13:25:00,195.75,195.89,195.61,195.88,3300.0,183.1811,183.3122,183.0501,183.3028,3300.0
2019-03-28 13:30:00,195.9,195.95,195.83,195.84,2381.0,183.3215,183.3683,183.256,183.2654,2381.0
2019-03-28 13:35:00,195.86,195.86,195.58,195.58,2011.0,183.2841,183.2841,183.0221,183.0221,2011.0
2019-03-28 13:40:00,195.58,195.65,195.58,195.61,2000.0,183.0221,183.0876,183.0221,183.0501,2000.0
2019-03-28 13:45:00,195.6,195.73,195.57,195.73,1995.0,183.0408,183.1624,183.0127,183.1624,1995.0
2019-03-28 13:50:00,195.73,195.89,195.73,195.88,545.0,183.1624,183.3122,183.1624,183.3028,545.0
2019-03-28 13:55:00,195.87,195.87,195.7,195.75,2000.0,183.2934,183.2934,183.1344,183.1811,2000.0
2019-03-28 14:00:00,195.71,195.79,195.68,195.68,3600.0,183.1437,183.2186,183.1156,183.1156,3600.0
2019-03-28 14:05:00,195.71,195.73,195.63,195.66,1800.0,183.1437,183.1624,183.0689,183.0969,1800.0
2019-03-28 14:10:00,195.67,195.76,195.63,195.74,1950.0,183.1063,183.1905,183.0689,183.1718,1950.0
2019-03-28 14:15:00,195.75,195.76,195.64,195.76,4900.0,183.1811,183.1905,183.0782,183.1905,4900.0
2019-03-28 14:20:00,195.72,195.92,195.69,195.92,1770.0,183.1531,183.3402,183.125,183.3402,1770.0
2019-03-28 14:25:00,195.95,195.97,195.81,195.81,2073.0,183.3683,183.387,183.2373,183.2373,2073.0
2019-03-28 14:30:00,195.85,195.87,195.67,195.67,2106.0,183.2747,183.2934,183.1063,183.1063,2106.0
2019-03-28 14:35:00,195.72,195.79,195.65,195.79,1200.0,183.1531,183.2186,183.0876,183.2186,1200.0
2019-03-28 14:40:00,195.76,195.86,195.72,195.85,2800.0,183.1905,183.2841,183.1531,183.2747,2800.0
2019-03-28 14:45:00,195.9,195.97,195.77,195.78,2357.0,183.3215,183.387,183.1999,183.2092,2357.0
2019-03-28 14:50:00,195.73,195.81,195.61,195.81,2300.0,183.1624,183.2373,183.0501,183.2373,2300.0
2019-03-28 14:55:00,195.78,195.9,195.76,195.86,2822.0,183.2092,183.3215,183.1905,183.2841,2822.0
2019-03-28 15:00:00,195.88,196.15,195.83,196.09,3197.0,183.3028,183.5555,183.256,183.4993,3197.0
2019-03-28 15:05:00,196.03,196.08,196.02,196.05,2249.0,183.4432,183.49,183.4338,183.4619,2249.0
2019-03-28 15:10:00,196.07,196.17,196.07,196.13,3853.0,183.4806,183.5742,183.4806,183.5367,3853.0
2019-03-28 15:15:00,196.2,196.2,196.05,196.15,1510.0,183.6023,183.6023,183.4619,183.5555,1510.0
2019-03-28 15:20:00,196.16,196.16,195.96,196.09,5060.0,183.5648,183.5648,183.3777,183.4993,5060.0
2019-03-28 15:25:00,196.06,196.24,196.04,196.11,2400.0,183.4712,183.6397,183.4525,183.518,2400.0
2019-03-28 15:30:00,196.16,196.26,196.12,196.26,4089.0,183.5648,183.6584,183.5274,183.6584,4089.0
2019-03-28 15:35:00,196.32,196.34,196.18,196.19,5233.0,183.7145,183.7333,183.5835,183.5929,5233.0
2019-03-28 15:40:00,196.21,196.24,196.12,196.18,9956.0,183.6116,183.6397,183.5274,183.5835,9956.0
2019-03-28 15:45:00,196.14,196.2,195.99,196.09,12700.0,183.5461,183.6023,183.4057,183.4993,12700.0
2019-03-28 15:50:00,196.13,196.21,196.02,196.21,16504.0,183.5367,183.6116,183.4338,183.6116,16504.0
2019-03-28 15:55:00,196.24,196.28,196.09,196.13,27554.0,183.6397,183.6771,183.4993,183.5367,27554.0
2019-03-29 09:30:00,197.01,197.1,196.61,196.83,12559.0,184.3602,184.4445,183.9859,184.1918,12559.0
2019-03-29 09:35:00,196.79,196.92,196.62,196.65,3698.0,184.1544,184.276,183.9953,184.0234,3698.0
2019-03-29 09:40:00,196.61,196.83,196.44,196.83,3400.0,183.9859,184.1918,183.8268,184.1918,3400.0
2019-03-29 09:45:00,196.85,196.88,196.16,196.2,6310.0,184.2105,184.2386,183.5648,183.6023,6310.0
2019-03-29 09:50:00,196.18,196.27,195.96,196.27,4752.0,183.5835,183.6678,183.3777,183.6678,4752.0
2019-03-29 09:55:00,196.25,196.25,196.0,196.13,3194.0,183.649,183.649,183.4151,183.5367,3194.0
2019-03-29 10:00:00,196.11,196.33,196.08,196.15,13822.0,183.518,183.7239,183.49,183.5555,13822.0
2019-03-29 10:05:00,196.1,196.36,195.95,196.28,3385.0,183.5087,183.752,183.3683,183.6771,3385.0
2019-03-29 10:10:00,196.28,196.61,196.18,196.61,2054.0,183.6771,183.9859,183.5835,183.9859,2054.0
2019-03-29 10:15:00,196.52,196.52,196.35,196.35,6454.0,183.9017,183.9017,183.7426,183.7426,6454.0
2019-03-29 10:20:00,196.46,196.46,196.35,196.46,1600.0,183.8456,183.8456,183.7426,183.8456,1600.0
2019-03-29 10:25:00,196.65,196.76,196.62,196.66,2158.0,184.0234,184.1263,183.9953,184.0327,2158.0
2019-03-29 10:30:00,196.74,196.86,196.62,196.62,4577.0,184.1076,184.2199,183.9953,183.9953,4577.0
2019-03-29 10:35:00,196.69,196.69,196.41,196.41,2325.0,184.0608,184.0608,183.7988,183.7988,2325.0
2019-03-29 10:40:00,196.45,196.47,196.22,196.22,5268.0,183.8362,183.8549,183.621,183.621,5268.0
2019-03-29 10:45:00,196.13,196.27,195.97,196.1,5487.0,183.5367,183.6678,183.387,183.5087,5487.0
2019-03-29 10:50:00,196.05,196.05,195.86,195.89,3126.0,183.4619,183.4619,183.2841,183.3122,3126.0
2019-03-29 10:55:00,195.89,196.19,195.89,196.17,8994.0,183.3122,183.5929,183.3122,183.5742,8994.0
2019-03-29 11:00:00,196.15,196.48,196.09,196.35,12698.0,183.5555,183.8643,183.4993,183.7426,12698.0
2019-03-29 11:05:00,196.29,196.49,196.22,196.42,4565.0,183.6865,183.8736,183.621,183.8081,4565.0
2019-03-29 11:10:00,196.42,196.44,196.31,196.39,5813.0,183.8081,183.8268,183.7052,183.7801,5813.0
2019-03-29 11:15:00,196.5,196.58,196.46,196.53,2927.0,183.883,183.9579,183.8456,183.9111,2927.0
2019-03-29 11:20:00,196.5,196.55,196.44,196.52,3100.0,183.883,183.9298,183.8268,183.9017,3100.0
2019-03-29 11:25:00,196.6,196.85,196.6,196.85,3000.0,183.9766,184.2105,183.9766,184.2105,3000.0
2019-03-29 11:30:00,196.81,196.91,196.75,196.84,4700.0,184.1731,184.2667,184.1169,184.2012,4700.0
2019-03-29 11:35:00,196.81,196.9,196.74,196.88,3850.0,184.1731,184.2573,184.1076,184.2386,3850.0
2019-03-29 11:40:00,196.8,196.85,196.73,196.83,3647.0,184.1637,184.2105,184.0982,184.1918,3647.0
2019-03-29 11:45:00,196.7,196.77,196.61,196.77,2400.0,184.0701,184.1357,183.9859,184.1357,2400.0
2019-03-29 11:50:00,196.75,196.95,196.74,196.74,5686.0,184.1169,184.3041,184.1076,184.1076,5686.0
2019-03-29 11:55:00,196.75,196.77,196.69,196.72,1935.0,184.1169,184.1357,184.0608,184.0889,1935.0
2019-03-29 12:00:00,196.67,196.72,196.62,196.7,2891.0,184.0421,184.0889,183.9953,184.0701,2891.0
2019-03-29 12:05:00,196.66,196.69,196.53,196.63,3407.0,184.0327,184.0608,183.9111,184.0046,3407.0
2019-03-29 12:10:00,196.64,196.73,196.53,196.69,3375.0,184.014,184.0982,183.9111,184.0608,3375.0
2019-03-29 12:15:00,196.71,196.74,196.36,196.47,16127.0,184.0795,184.1076,183.752,183.8549,16127.0
2019-03-29 12:20:00,196.5,196.6,196.32,196.47,10321.0,183.883,183.9766,183.7145,183.8549,10321.0
2019-03-29 12:25:00,196.42,196.63,196.34,196.5,5357.0,183.8081,184.0046,183.7333,183.883,5357.0
2019-03-29 12:30:00,196.48,196.78,196.39,196.78,10089.0,183.8643,184.145,183.7801,184.145,10089.0
2019-03-29 12:35:00,196.81,197.0,196.81,196.83,1769.0,184.1731,184.3509,184.1731,184.1918,1769.0
2019-03-29 12:40:00,196.89,196.95,196.85,196.85,1591.0,184.2479,184.3041,184.2105,184.2105,1591.0
2019-03-29 12:45:00,196.92,196.95,196.83,196.93,1581.0,184.276,184.3041,184.1918,184.2854,1581.0
2019-03-29 12:50:00,196.92,197.0,196.88,197.0,4722.0,184.276,184.3509,184.2386,184.3509,4722.0
2019-03-29 12:55:00,197.03,197.15,196.96,197.04,1536.0,184.379,184.4913,184.3135,184.3883,1536.0
2019-03-29 13:00:00,197.17,197.18,197.11,197.11,2205.0,184.51,184.5193,184.4538,184.4538,2205.0
2019-03-29 13:05:00,197.03,197.05,196.97,197.04,1563.0,184.379,184.3977,184.3228,184.3883,1563.0
2019-03-29 13:10:00,197.07,197.12,196.93,196.93,2550.0,184.4164,184.4632,184.2854,184.2854,2550.0
2019-03-29 13:15:00,196.96,196.96,196.83,196.88,2335.0,184.3135,184.3135,184.1918,184.2386,2335.0
2019-03-29 13:20:00,196.9,196.9,196.7,196.86,2948.0,184.2573,184.2573,184.0701,184.2199,2948.0
2019-03-29 13:25:00,196.85,196.93,196.84,196.93,3144.0,184.2105,184.2854,184.2012,184.2854,3144.0
2019-03-29 13:30:00,196.96,197.07,196.91,196.96,2820.0,184.3135,184.4164,184.2667,184.3135,2820.0
2019-03-29 13:35:00,196.97,196.98,196.89,196.91,909.0,184.3228,184.3322,184.2479,184.2667,909.0
2019-03-29 13:40:00,196.91,197.13,196.91,197.13,2083.0,184.2667,184.4725,184.2667,184.4725,2083.0
2019-03-29 13:45:00,197.1,197.12,196.96,197.06,1600.0,184.4445,184.4632,184.3135,184.407,1600.0
2019-03-29 13:50:00,197.11,197.2,197.11,197.19,1710.0,184.4538,184.538,184.4538,184.5287,1710.0
2019-03-29 13:55:00,197.17,197.26,197.17,197.2,1829.0,184.51,184.5942,184.51,184.538,1829.0
2019-03-29 14:00:00,197.18,197.36,197.16,197.36,900.0,184.5193,184.6878,184.5006,184.6878,900.0
2019-03-29 14:05:00,197.36,197.36,197.16,197.2,6343.0,184.6878,184.6878,184.5006,184.538,6343.0
2019-03-29 14:10:00,197.19,197.26,197.09,197.17,7807.0,184.5287,184.5942,184.4351,184.51,7807.0
2019-03-29 14:15:00,197.15,197.28,196.8,197.16,24887.0,184.4913,184.6129,184.1637,184.5006,24887.0
2019-03-29 14:20:00,197.11,197.25,197.06,197.23,7228.0,184.4538,184.5848,184.407,184.5661,7228.0
2019-03-29 14:25:00,197.18,197.26,197.14,197.26,2300.0,184.5193,184.5942,184.4819,184.5942,2300.0
2019-03-29 14:30:00,197.27,197.35,197.19,197.2,3500.0,184.6035,184.6784,184.5287,184.538,3500.0
2019-03-29 14:35:00,197.24,197.32,197.18,197.29,2808.0,184.5755,184.6503,184.5193,184.6223,2808.0
2019-03-29 14:40:00,197.26,197.28,197.11,197.13,5768.0,184.5942,184.6129,184.4538,184.4725,5768.0
2019-03-29 14:45:00,197.15,197.22,197.06,197.16,3047.0,184.4913,184.5568,184.407,184.5006,3047.0
2019-03-29 14:50:00,197.23,197.6,197.18,197.6,7572.0,184.5661,184.9124,184.5193,184.9124,7572.0
2019-03-29 14:55:00,197.66,197.66,197.44,197.63,13287.0,184.9685,184.9685,184.7626,184.9404,13287.0
2019-03-29 15:00:00,197.67,197.81,197.66,197.67,10737.0,184.9779,185.1089,184.9685,184.9779,10737.0
2019-03-29 15:05:00,197.63,197.65,197.49,197.49,4764.0,184.9404,184.9592,184.8094,184.8094,4764.0
2019-03-29 15:10:00,197.51,197.51,197.14,197.17,5273.0,184.8281,184.8281,184.4819,184.51,5273.0
2019-03-29 15:15:00,197.17,197.3,197.1,197.21,6069.0,184.51,184.6316,184.4445,184.5474,6069.0
2019-03-29 15:20:00,197.18,197.25,197.07,197.07,4615.0,184.5193,184.5848,184.4164,184.4164,4615.0
2019-03-29 15:25:00,197.08,197.45,197.02,197.45,9022.0,184.4257,184.772,184.3696,184.772,9022.0
2019-03-29 15:30:00,197.42,197.55,197.35,197.55,8398.0,184.7439,184.8656,184.6784,184.8656,8398.0
2019-03-29 15:35:00,197.56,197.56,197.37,197.48,6323.0,184.8749,184.8749,184.6971,184.8001,6323.0
2019-03-29 15:40:00,197.5,197.57,197.45,197.49,9022.0,184.8188,184.8843,184.772,184.8094,9022.0
2019-03-29 15:45:00,197.54,197.69,197.38,197.47,16842.0,184.8562,184.9966,184.7065,184.7907,16842.0
2019-03-29 15:50:00,197.5,197.71,197.33,197.45,21308.0,184.8188,185.0153,184.6597,184.772,21308.0
2019-03-29 15:55:00,197.48,197.87,197.47,197.54,72594.0,184.8001,185.165,184.7907,184.8562,72594.0
2019-04-01 09:30:00,199.25,199.85,198.78,199.27,23637.0,186.4564,187.0179,186.0166,186.4751,23637.0
2019-04-01 09:35:00,199.13,199.13,198.44,198.95,14523.0,186.3441,186.3441,185.6984,186.1757,14523.0
2019-04-01 09:40:00,198.81,199.26,198.58,198.79,17952.0,186.0447,186.4658,185.8294,186.026,17952.0
2019-04-01 09:45:00,198.73,198.75,198.15,198.24,20358.0,185.9698,185.9885,185.427,185.5113,20358.0
2019-04-01 09:50:00,198.13,198.22,197.59,197.6,8240.0,185.4083,185.4926,184.903,184.9124,8240.0
2019-04-01 09:55:00,197.68,197.71,197.27,197.44,14283.0,184.9872,185.0153,184.6035,184.7626,14283.0
2019-04-01 10:00:00,197.47,198.07,197.47,197.83,10339.0,184.7907,185.3522,184.7907,185.1276,10339.0
2019-04-01 10:05:00,197.9,197.9,197.07,197.11,6044.0,185.1931,185.1931,184.4164,184.4538,6044.0
2019-04-01 10:10:00,197.02,197.34,196.98,196.98,9204.0,184.3696,184.6691,184.3322,184.3322,9204.0
2019-04-01 10:15:00,197.05,197.13,196.91,197.06,5779.0,184.3977,184.4725,184.2667,184.407,5779.0
2019-04-01 10:20:00,197.06,197.31,197.03,197.09,10744.0,184.407,184.641,184.379,184.4351,10744.0
2019-04-01 10:25:00,197.05,197.22,196.87,197.08,9049.0,184.3977,184.5568,184.2292,184.4257,9049.0
2019-04-01 10:30:00,197.1,197.49,197.08,197.43,7220.0,184.4445,184.8094,184.4257,184.7533,7220.0
2019-04-01 10:35:00,197.39,197.5,197.24,197.44,6998.0,184.7158,184.8188,184.5755,184.7626,6998.0
2019-04-01 10:40:00,197.51,197.76,197.37,197.37,6156.0,184.8281,185.0621,184.6971,184.6971,6156.0
2019-04-01 10:45:00,197.43,197.43,197.18,197.24,3990.0,184.7533,184.7533,184.5193,184.5755,3990.0
2019-04-01 10:50:00,197.23,197.23,197.12,197.22,1300.0,184.5661,184.5661,184.4632,184.5568,1300.0
2019-04-01 10:55:00,197.35,197.62,197.35,197.45,15163.0,184.6784,184.9311,184.6784,184.772,15163.0
2019-04-01 11:00:00,197.52,197.58,197.41,197.41,5108.0,184.8375,184.8936,184.7346,184.7346,5108.0
2019-04-01 11:05:00,197.47,197.68,197.42,197.51,5028.0,184.7907,184.9872,184.7439,184.8281,5028.0
2019-04-01 11:10:00,197.62,197.62,197.4,197.48,3076.0,184.9311,184.9311,184.7252,184.8001,3076.0
2019-04-01 11:15:00,197.55,197.58,197.36,197.37,3401.0,184.8656,184.8936,184.6878,184.6971,3401.0
2019-04-01 11:20:00,197.37,197.54,197.36,197.49,7656.0,184.6971,184.8562,184.6878,184.8094,7656.0
2019-04-01 11:25:00,197.54,197.55,197.26,197.35,10701.0,184.8562,184.8656,184.5942,184.6784,10701.0
2019-04-01 11:30:00,197.29,197.42,197.18,197.2,4669.0,184.6223,184.7439,184.5193,184.538,4669.0
2019-04-01 11:35:00,197.16,197.3,197.07,197.09,7728.0,184.5006,184.6316,184.4164,184.4351,7728.0
2019-04-01 11:40:00,197.04,197.22,197.04,197.13,2140.0,184.3883,184.5568,184.3883,184.4725,2140.0
2019-04-01 11:45:00,197.14,197.17,197.09,197.12,2421.0,184.4819,184.51,184.4351,184.4632,2421.0
2019-04-01 11:50:00,197.1,197.12,196.98,196.99,5245.0,184.4445,184.4632,184.3322,184.3415,5245.0
2019-04-01 11:55:00,197.08,197.14,197.02,197.04,3871.0,184.4257,184.4819,184.3696,184.3883,3871.0
2019-04-01 12:00:00,197.06,197.11,196.92,196.92,7413.0,184.407,184.4538,184.276,184.276,7413.0
2019-04-01 12:05:00,196.93,196.93,196.81,196.86,4418.0,184.2854,184.2854,184.1731,184.2199,4418.0
2019-04-01 12:10:00,196.83,196.84,196.65,196.68,3045.0,184.1918,184.2012,184.0234,184.0514,3045.0
2019-04-01 12:15:00,196.71,196.82,196.66,196.67,4325.0,184.0795,184.1824,184.0327,184.0421,4325.0
2019-04-01 12:20:00,196.68,196.69,196.59,196.69,2440.0,184.0514,184.0608,183.9672,184.0608,2440.0
2019-04-01 12:25:00,196.63,196.66,196.59,196.65,3360.0,184.0046,184.0327,183.9672,184.0234,3360.0
2019-04-01 12:30:00,196.65,196.7,196.59,196.7,3424.0,184.0234,184.0701,183.9672,184.0701,3424.0
2019-04-01 12:35:00,196.7,196.7,196.54,196.61,3562.0,184.0701,184.0701,183.9204,183.9859,3562.0
2019-04-01 12:40:00,196.62,196.66,196.56,196.58,2759.0,183.9953,184.0327,183.9391,183.9579,2759.0
2019-04-01 12:45:00,196.59,196.62,196.42,196.48,5206.0,183.9672,183.9953,183.8081,183.8643,5206.0
2019-04-01 12:50:00,196.49,196.53,196.45,196.53,3244.0,183.8736,183.9111,183.8362,183.9111,3244.0
2019-04-01 12:55:00,196.55,196.64,196.53,196.6,4656.0,183.9298,184.014,183.9111,183.9766,4656.0
2019-04-01 13:00:00,196.61,196.61,196.44,196.44,6998.0,183.9859,183.9859,183.8268,183.8268,6998.0
2019-04-01 13:05:00,196.45,196.45,196.34,196.36,4364.0,183.8362,183.8362,183.7333,183.752,4364.0
2019-04-01 13:10:00,196.37,196.39,196.28,196.29,2434.0,183.7613,183.7801,183.6771,183.6865,2434.0
2019-04-01 13:15:00,196.31,196.32,196.19,196.27,6993.0,183.7052,183.7145,183.5929,183.6678,6993.0
2019-04-01 13:20:00,196.25,196.3,196.21,196.24,2495.0,183.649,183.6958,183.6116,183.6397,2495.0
2019-04-01 13:25:00,196.21,196.31,196.16,196.28,3912.0,183.6116,183.7052,183.5648,183.6771,3912.0
2019-04-01 13:30:00,196.28,196.28,196.18,196.18,5819.0,183.6771,183.6771,183.5835,183.5835,5819.0
2019-04-01 13:35:00,196.16,196.33,196.13,196.29,3626.0,183.5648,183.7239,183.5367,183.6865,3626.0
2019-04-01 13:40:00,196.3,196.3,196.17,196.17,2500.0,183.6958,183.6958,183.5742,183.5742,2500.0
2019-04-01 13:45:00,196.12,196.21,196.08,196.08,3401.0,183.5274,183.6116,183.49,183.49,3401.0
2019-04-01 13:50:00,196.11,196.17,196.03,196.14,5875.0,183.518,183.5742,183.4432,183.5461,5875.0
2019-04-01 13:55:00,196.11,196.21,196.08,196.12,4345.0,183.518,183.6116,183.49,183.5274,4345.0
2019-04-01 14:00:00,196.13,196.14,196.05,196.09,11930.0,183.5367,183.5461,183.4619,183.4993,11930.0
2019-04-01 14:05:00,196.06,196.06,195.83,195.87,11910.0,183.4712,183.4712,183.256,183.2934,11910.0
2019-04-01 14:10:00,195.87,195.91,195.62,195.62,17871.0,183.2934,183.3309,183.0595,183.0595,17871.0
2019-04-01 14:15:00,195.63,195.85,195.62,195.79,13123.0,183.0689,183.2747,183.0595,183.2186,13123.0
2019-04-01 14:20:00,195.74,195.77,195.54,195.54,12486.0,183.1718,183.1999,182.9846,182.9846,12486.0
2019-04-01 14:25:00,195.54,195.77,195.45,195.67,17645.0,182.9846,183.1999,182.9004,183.1063,17645.0
2019-04-01 14:30:00,195.74,196.02,195.74,195.9,14450.0,183.1718,183.4338,183.1718,183.3215,14450.0
2019-04-01 14:35:00,195.91,195.94,195.79,195.82,41728.0,183.3309,183.3589,183.2186,183.2467,41728.0
2019-04-01 14:40:00,195.88,196.02,195.82,195.97,22801.0,183.3028,183.4338,183.2467,183.387,22801.0
2019-04-01 14:45:00,195.98,196.05,195.94,195.96,10547.0,183.3964,183.4619,183.3589,183.3777,10547.0
2019-04-01 14:50:00,195.92,196.04,195.5,195.5,114315.0,183.3402,183.4525,182.9472,182.9472,114315.0
2019-04-01 14:55:00,196.0,196.02,195.87,195.91,24637.0,183.4151,183.4338,183.2934,183.3309,24637.0
2019-04-01 15:00:00,195.9,195.9,195.51,195.56,29606.0,183.3215,183.3215,182.9566,183.0033,29606.0
2019-04-01 15:05:00,195.58,195.7,195.46,195.67,20034.0,183.0221,183.1344,182.9098,183.1063,20034.0
2019-04-01 15:10:00,195.71,195.81,195.67,195.76,13257.0,183.1437,183.2373,183.1063,183.1905,13257.0
2019-04-01 15:15:00,195.76,196.01,195.76,196.01,11071.0,183.1905,183.4245,183.1905,183.4245,11071.0
2019-04-01 15:20:00,196.0,196.02,195.7,195.77,52967.0,183.4151,183.4338,183.1344,183.1999,52967.0
2019-04-01 15:25:00,195.77,196.0,195.77,195.94,42676.0,183.1999,183.4151,183.1999,183.3589,42676.0
2019-04-01 15:30:00,195.9,195.98,195.83,195.83,28899.0,183.3215,183.3964,183.256,183.256,28899.0
2019-04-01 15:35:00,195.86,196.04,195.84,195.99,28764.0,183.2841,183.4525,183.2654,183.4057,28764.0
2019-04-01 15:40:00,195.99,196.03,195.93,196.01,24190.0,183.4057,183.4432,183.3496,183.4245,24190.0
2019-04-01 15:45:00,196.02,196.14,195.91,196.04,37236.0,183.4338,183.5461,183.3309,183.4525,37236.0
2019-04-01 15:50:00,196.04,196.18,195.95,196.09,62455.0,183.4525,183.5835,183.3683,183.4993,62455.0
2019-04-01 15:55:00,196.09,196.45,196.06,196.06,101385.0,183.4993,183.8362,183.4712,183.4712,101385.0
2019-04-02 09:30:00,196.0,196.24,195.17,195.64,32754.0,183.4151,183.6397,182.6384,183.0782,32754.0
2019-04-02 09:35:00,195.67,195.83,195.55,195.69,5450.0,183.1063,183.256,182.994,183.125,5450.0
2019-04-02 09:40:00,195.83,196.07,195.48,195.49,5694.0,183.256,183.4806,182.9285,182.9378,5694.0
2019-04-02 09:45:00,195.4,196.42,195.4,196.37,8469.0,182.8536,183.8081,182.8536,183.7613,8469.0
2019-04-02 09:50:00,196.29,196.4,195.58,195.59,7021.0,183.6865,183.7894,183.0221,183.0314,7021.0
2019-04-02 09:55:00,195.7,195.73,195.32,195.32,5615.0,183.1344,183.1624,182.7788,182.7788,5615.0
2019-04-02 10:00:00,195.53,195.54,195.0,195.04,7571.0,182.9753,182.9846,182.4793,182.5167,7571.0
2019-04-02 10:05:00,195.02,195.16,194.85,194.97,8223.0,182.498,182.629,182.3389,182.4512,8223.0
2019-04-02 10:10:00,195.02,195.3,195.01,195.3,6116.0,182.498,182.76,182.4887,182.76,6116.0
2019-04-02 10:15:00,195.42,195.42,195.07,195.22,6734.0,182.8723,182.8723,182.5448,182.6852,6734.0
2019-04-02 10:20:00,195.22,195.24,195.06,195.06,6950.0,182.6852,182.7039,182.5355,182.5355,6950.0
2019-04-02 10:25:00,195.03,195.2,194.83,195.2,9451.0,182.5074,182.6665,182.3202,182.6665,9451.0
2019-04-02 10:30:00,195.25,195.46,195.14,195.38,8221.0,182.7133,182.9098,182.6103,182.8349,8221.0
2019-04-02 10:35:00,195.36,195.53,195.26,195.51,6728.0,182.8162,182.9753,182.7226,182.9566,6728.0
2019-04-02 10:40:00,195.53,195.55,195.23,195.23,5197.0,182.9753,182.994,182.6945,182.6945,5197.0
2019-04-02 10:45:00,195.35,195.54,195.29,195.29,4666.0,182.8068,182.9846,182.7507,182.7507,4666.0
2019-04-02 10:50:00,195.37,195.57,195.3,195.48,9694.0,182.8255,183.0127,182.76,182.9285,9694.0
2019-04-02 10:55:00,195.45,195.53,195.37,195.43,5140.0,182.9004,182.9753,182.8255,182.8817,5140.0
2019-04-02 11:00:00,195.39,195.69,195.31,195.59,6580.0,182.8443,183.125,182.7694,183.0314,6580.0
2019-04-02 11:05:00,195.51,195.62,195.31,195.31,3815.0,182.9566,183.0595,182.7694,182.7694,3815.0
2019-04-02 11:10:00,195.39,195.48,195.25,195.45,4947.0,182.8443,182.9285,182.7133,182.9004,4947.0
2019-04-02 11:15:00,195.51,195.74,195.46,195.47,5882.0,182.9566,183.1718,182.9098,182.9191,5882.0
2019-04-02 11:20:00,195.55,195.73,195.53,195.61,8285.0,182.994,183.1624,182.9753,183.0501,8285.0
2019-04-02 11:25:00,195.64,195.64,195.34,195.58,10092.0,183.0782,183.0782,182.7975,183.0221,10092.0
2019-04-02 11:30:00,195.63,195.71,195.42,195.65,6314.0,183.0689,183.1437,182.8723,183.0876,6314.0
2019-04-02 11:35:00,195.61,195.78,195.6,195.69,2100.0,183.0501,183.2092,183.0408,183.125,2100.0
2019-04-02 11:40:00,195.64,195.76,195.62,195.63,900.0,183.0782,183.1905,183.0595,183.0689,900.0
2019-04-02 11:45:00,195.69,195.78,195.64,195.72,4636.0,183.125,183.2092,183.0782,183.1531,4636.0
2019-04-02 11:50:00,195.71,195.93,195.71,195.93,3996.0,183.1437,183.3496,183.1437,183.3496,3996.0
2019-04-02 11:55:00,195.91,195.93,195.85,195.88,4265.0,183.3309,183.3496,183.2747,183.3028,4265.0
2019-04-02 12:00:00,195.85,196.05,195.75,195.96,5700.0,183.2747,183.4619,183.1811,183.3777,5700.0
2019-04-02 12:05:00,196.03,196.03,195.9,195.97,2510.0,183.4432,183.4432,183.3215,183.387,2510.0
2019-04-02 12:10:00,195.9,195.94,195.75,195.81,3350.0,183.3215,183.3589,183.1811,183.2373,3350.0
2019-04-02 12:15:00,195.85,195.85,195.63,195.64,4704.0,183.2747,183.2747,183.0689,183.0782,4704.0
2019-04-02 12:20:00,195.62,195.73,195.59,195.61,2550.0,183.0595,183.1624,183.0314,183.0501,2550.0
2019-04-02 12:25:00,195.66,195.66,195.51,195.64,3514.0,183.0969,183.0969,182.9566,183.0782,3514.0
2019-04-02 12:30:00,195.66,195.81,195.56,195.75,3606.0,183.0969,183.2373,183.0033,183.1811,3606.0
2019-04-02 12:35:00,195.79,195.81,195.68,195.73,4342.0,183.2186,183.2373,183.1156,183.1624,4342.0
2019-04-02 12:40:00,195.74,195.77,195.59,195.61,1900.0,183.1718,183.1999,183.0314,183.0501,1900.0
2019-04-02 12:45:00,195.62,195.67,195.56,195.67,4784.0,183.0595,183.1063,183.0033,183.1063,4784.0
2019-04-02 12:50:00,195.69,195.7,195.42,195.51,4855.0,183.125,183.1344,182.8723,182.9566,4855.0
2019-04-02 12:55:00,195.5,195.51,195.45,195.47,1100.0,182.9472,182.9566,182.9004,182.9191,1100.0
2019-04-02 13:00:00,195.47,195.58,195.42,195.58,3344.0,182.9191,183.0221,182.8723,183.0221,3344.0
2019-04-02 13:05:00,195.54,195.62,195.48,195.54,3074.0,182.9846,183.0595,182.9285,182.9846,3074.0
2019-04-02 13:10:00,195.57,195.64,195.41,195.5,3160.0,183.0127,183.0782,182.863,182.9472,3160.0
2019-04-02 13:15:00,195.51,195.64,195.49,195.61,3200.0,182.9566,183.0782,182.9378,183.0501,3200.0
2019-04-02 13:20:00,195.61,195.71,195.58,195.59,2900.0,183.0501,183.1437,183.0221,183.0314,2900.0
2019-04-02 13:25:00,195.6,195.63,195.51,195.59,2511.0,183.0408,183.0689,182.9566,183.0314,2511.0
2019-04-02 13:30:00,195.59,195.79,195.57,195.67,2110.0,183.0314,183.2186,183.0127,183.1063,2110.0
2019-04-02 13:35:00,195.68,195.79,195.68,195.73,2000.0,183.1156,183.2186,183.1156,183.1624,2000.0
2019-04-02 13:40:00,195.73,195.73,195.68,195.7,900.0,183.1624,183.1624,183.1156,183.1344,900.0
2019-04-02 13:45:00,195.77,195.79,195.66,195.75,3715.0,183.1999,183.2186,183.0969,183.1811,3715.0
2019-04-02 13:50:00,195.72,195.9,195.72,195.86,3200.0,183.1531,183.3215,183.1531,183.2841,3200.0
2019-04-02 13:55:00,195.78,195.82,195.63,195.63,4433.0,183.2092,183.2467,183.0689,183.0689,4433.0
2019-04-02 14:00:00,195.63,195.63,195.4,195.43,3899.0,183.0689,183.0689,182.8536,182.8817,3899.0
2019-04-02 14:05:00,195.41,195.45,195.32,195.37,6393.0,182.863,182.9004,182.7788,182.8255,6393.0
2019-04-02 14:10:00,195.36,195.46,195.32,195.45,4151.0,182.8162,182.9098,182.7788,182.9004,4151.0
2019-04-02 14:15:00,195.43,195.45,195.36,195.41,8079.0,182.8817,182.9004,182.8162,182.863,8079.0
2019-04-02 14:20:00,195.43,195.52,195.42,195.45,4818.0,182.8817,182.9659,182.8723,182.9004,4818.0
2019-04-02 14:25:00,195.47,195.48,195.36,195.39,4986.0,182.9191,182.9285,182.8162,182.8443,4986.0
2019-04-02 14:30:00,195.35,195.38,195.19,195.2,4000.0,182.8068,182.8349,182.6571,182.6665,4000.0
2019-04-02 14:35:00,195.21,195.22,195.12,195.15,7163.0,182.6758,182.6852,182.5916,182.6197,7163.0
2019-04-02 14:40:00,195.14,195.32,195.13,195.24,8399.0,182.6103,182.7788,182.601,182.7039,8399.0
2019-04-02 14:45:00,195.24,195.3,195.16,195.25,6047.0,182.7039,182.76,182.629,182.7133,6047.0
2019-04-02 14:50:00,195.26,195.33,195.18,195.33,11453.0,182.7226,182.7881,182.6477,182.7881,11453.0
2019-04-02 14:55:00,195.3,195.55,195.3,195.46,7265.0,182.76,182.994,182.76,182.9098,7265.0
2019-04-02 15:00:00,195.48,195.54,195.42,195.45,7860.0,182.9285,182.9846,182.8723,182.9004,7860.0
2019-04-02 15:05:00,195.46,195.46,195.36,195.4,7684.0,182.9098,182.9098,182.8162,182.8536,7684.0
2019-04-02 15:10:00,195.39,195.52,195.36,195.51,7976.0,182.8443,182.9659,182.8162,182.9566,7976.0
2019-04-02 15:15:00,195.49,195.53,195.44,195.45,4237.0,182.9378,182.9753,182.8911,182.9004,4237.0
2019-04-02 15:20:00,195.45,195.55,195.43,195.46,13920.0,182.9004,182.994,182.8817,182.9098,13920.0
2019-04-02 15:25:00,195.5,195.53,195.37,195.43,10879.0,182.9472,182.9753,182.8255,182.8817,10879.0
2019-04-02 15:30:00,195.43,195.52,195.4,195.44,11573.0,182.8817,182.9659,182.8536,182.8911,11573.0
2019-04-02 15:35:00,195.45,195.45,195.3,195.43,12591.0,182.9004,182.9004,182.76,182.8817,12591.0
2019-04-02 15:40:00,195.42,195.43,195.17,195.17,16940.0,182.8723,182.8817,182.6384,182.6384,16940.0
2019-04-02 15:45:00,195.17,195.17,195.0,195.05,24453.0,182.6384,182.6384,182.4793,182.5261,24453.0
2019-04-02 15:50:00,195.05,195.38,195.05,195.32,27356.0,182.5261,182.8349,182.5261,182.7788,27356.0
2019-04-02 15:55:00,195.3,195.3,195.0,195.14,69981.0,182.76,182.76,182.4793,182.6103,69981.0
2019-04-03 09:30:00,196.27,196.63,195.91,196.49,31417.0,183.6678,184.0046,183.3309,183.8736,31417.0
2019-04-03 09:35:00,196.62,196.88,196.05,196.26,12542.0,183.9953,184.2386,183.4619,183.6584,12542.0
2019-04-03 09:40:00,196.24,196.45,195.85,196.02,7153.0,183.6397,183.8362,183.2747,183.4338,7153.0
2019-04-03 09:45:00,196.14,196.22,196.09,196.09,2116.0,183.5461,183.621,183.4993,183.4993,2116.0
2019-04-03 09:50:00,196.14,196.31,196.09,196.2,4573.0,183.5461,183.7052,183.4993,183.6023,4573.0
2019-04-03 09:55:00,196.17,196.26,195.88,195.88,4500.0,183.5742,183.6584,183.3028,183.3028,4500.0
2019-04-03 10:00:00,195.85,195.92,195.45,195.46,18145.0,183.2747,183.3402,182.9004,182.9098,18145.0
2019-04-03 10:05:00,195.44,195.57,195.35,195.57,8931.0,182.8911,183.0127,182.8068,183.0127,8931.0
2019-04-03 10:10:00,195.58,195.67,195.42,195.66,8573.0,183.0221,183.1063,182.8723,183.0969,8573.0
2019-04-03 10:15:00,195.67,195.71,195.5,195.5,5305.0,183.1063,183.1437,182.9472,182.9472,5305.0
2019-04-03 10:20:00,195.53,195.66,195.5,195.66,3458.0,182.9753,183.0969,182.9472,183.0969,3458.0
2019-04-03 10:25:00,195.65,195.65,195.49,195.58,3400.0,183.0876,183.0876,182.9378,183.0221,3400.0
2019-04-03 10:30:00,195.58,195.71,195.54,195.71,5961.0,183.0221,183.1437,182.9846,183.1437,5961.0
2019-04-03 10:35:00,195.63,195.69,195.6,195.62,2947.0,183.0689,183.125,183.0408,183.0595,2947.0
2019-04-03 10:40:00,195.63,195.63,195.41,195.45,6100.0,183.0689,183.0689,182.863,182.9004,6100.0
2019-04-03 10:45:00,195.47,195.54,195.24,195.24,7959.0,182.9191,182.9846,182.7039,182.7039,7959.0
2019-04-03 10:50:00,195.24,195.26,194.93,195.02,5385.0,182.7039,182.7226,182.4138,182.498,5385.0
2019-04-03 10:55:00,194.96,195.04,194.85,194.86,6775.0,182.4419,182.5167,182.3389,182.3483,6775.0
2019-04-03 11:00:00,194.96,195.43,194.91,195.4,6250.0,182.4419,182.8817,182.3951,182.8536,6250.0
2019-04-03 11:05:00,195.37,195.4,195.22,195.34,6651.0,182.8255,182.8536,182.6852,182.7975,6651.0
2019-04-03 11:10:00,195.29,195.34,195.15,195.15,2269.0,182.7507,182.7975,182.6197,182.6197,2269.0
2019-04-03 11:15:00,195.16,195.16,194.98,194.98,4481.0,182.629,182.629,182.4606,182.4606,4481.0
2019-04-03 11:20:00,194.95,194.98,194.69,194.76,2264.0,182.4325,182.4606,182.1892,182.2547,2264.0
2019-04-03 11:25:00,194.76,194.8,194.55,194.58,5194.0,182.2547,182.2921,182.0582,182.0863,5194.0
2019-04-03 11:30:00,194.58,194.71,194.54,194.71,5318.0,182.0863,182.2079,182.0488,182.2079,5318.0
2019-04-03 11:35:00,194.74,194.87,194.71,194.8,4442.0,182.236,182.3577,182.2079,182.2921,4442.0
2019-04-03 11:40:00,194.89,194.89,194.76,194.84,3656.0,182.3764,182.3764,182.2547,182.3296,3656.0
2019-04-03 11:45:00,194.82,194.85,194.65,194.7,4213.0,182.3109,182.3389,182.1518,182.1986,4213.0
2019-04-03 11:50:00,194.66,194.8,194.65,194.65,3013.0,182.1611,182.2921,182.1518,182.1518,3013.0
2019-04-03 11:55:00,194.67,194.67,194.54,194.55,2341.0,182.1705,182.1705,182.0488,182.0582,2341.0
2019-04-03 12:00:00,194.58,194.7,194.5,194.7,4070.0,182.0863,182.1986,182.0114,182.1986,4070.0
2019-04-03 12:05:00,194.72,194.8,194.59,194.8,1755.0,182.2173,182.2921,182.0956,182.2921,1755.0
2019-04-03 12:10:00,194.8,194.83,194.68,194.81,3406.0,182.2921,182.3202,182.1799,182.3015,3406.0
2019-04-03 12:15:00,194.81,194.93,194.47,194.63,13131.0,182.3015,182.4138,181.9833,182.1331,13131.0
2019-04-03 12:20:00,194.61,194.66,194.54,194.59,8950.0,182.1143,182.1611,182.0488,182.0956,8950.0
2019-04-03 12:25:00,194.53,194.63,194.51,194.54,1900.0,182.0395,182.1331,182.0208,182.0488,1900.0
2019-04-03 12:30:00,194.56,194.64,194.45,194.64,2701.0,182.0676,182.1424,181.9646,182.1424,2701.0
2019-04-03 12:35:00,194.68,194.68,194.53,194.64,1913.0,182.1799,182.1799,182.0395,182.1424,1913.0
2019-04-03 12:40:00,194.64,194.73,194.62,194.72,1700.0,182.1424,182.2266,182.1237,182.2173,1700.0
2019-04-03 12:45:00,194.73,194.73,194.58,194.65,2423.0,182.2266,182.2266,182.0863,182.1518,2423.0
2019-04-03 12:50:00,194.71,194.78,194.67,194.75,2427.0,182.2079,182.2734,182.1705,182.2454,2427.0
2019-04-03 12:55:00,194.76,194.85,194.75,194.81,2415.0,182.2547,182.3389,182.2454,182.3015,2415.0
2019-04-03 13:00:00,194.79,194.99,194.77,194.89,2000.0,182.2828,182.4699,182.2641,182.3764,2000.0
2019-04-03 13:05:00,194.95,194.98,194.85,194.96,2800.0,182.4325,182.4606,182.3389,182.4419,2800.0
2019-04-03 13:10:00,194.94,194.97,194.82,194.83,1960.0,182.4232,182.4512,182.3109,182.3202,1960.0
2019-04-03 13:15:00,194.84,194.85,194.68,194.68,8241.0,182.3296,182.3389,182.1799,182.1799,8241.0
2019-04-03 13:20:00,194.71,194.77,194.63,194.75,6317.0,182.2079,182.2641,182.1331,182.2454,6317.0
2019-04-03 13:25:00,194.75,194.78,194.69,194.69,8594.0,182.2454,182.2734,182.1892,182.1892,8594.0
2019-04-03 13:30:00,194.73,194.73,194.61,194.65,2233.0,182.2266,182.2266,182.1143,182.1518,2233.0
2019-04-03 13:35:00,194.64,194.64,194.45,194.45,3800.0,182.1424,182.1424,181.9646,181.9646,3800.0
2019-04-03 13:40:00,194.43,194.43,194.35,194.42,5334.0,181.9459,181.9459,181.871,181.9365,5334.0
2019-04-03 13:45:00,194.43,194.71,194.39,194.63,33466.0,181.9459,182.2079,181.9085,182.1331,33466.0
2019-04-03 13:50:00,194.62,194.63,194.38,194.42,3536.0,182.1237,182.1331,181.8991,181.9365,3536.0
2019-04-03 13:55:00,194.41,194.54,194.41,194.47,3350.0,181.9272,182.0488,181.9272,181.9833,3350.0
2019-04-03 14:00:00,194.43,194.44,194.28,194.28,3954.0,181.9459,181.9553,181.8055,181.8055,3954.0
2019-04-03 14:05:00,194.34,194.44,194.3,194.38,3135.0,181.8617,181.9553,181.8242,181.8991,3135.0
2019-04-03 14:10:00,194.33,194.39,194.22,194.28,3323.0,181.8523,181.9085,181.7494,181.8055,3323.0
2019-04-03 14:15:00,194.28,194.34,194.23,194.26,2325.0,181.8055,181.8617,181.7587,181.7868,2325.0
2019-04-03 14:20:00,194.3,194.51,194.26,194.51,3022.0,181.8242,182.0208,181.7868,182.0208,3022.0
2019-04-03 14:25:00,194.51,194.65,194.51,194.65,1975.0,182.0208,182.1518,182.0208,182.1518,1975.0
2019-04-03 14:30:00,194.6,194.61,194.38,194.39,3362.0,182.105,182.1143,181.8991,181.9085,3362.0
2019-04-03 14:35:00,194.39,194.45,194.24,194.24,6506.0,181.9085,181.9646,181.7681,181.7681,6506.0
2019-04-03 14:40:00,194.23,194.31,194.14,194.27,3700.0,181.7587,181.8336,181.6745,181.7962,3700.0
2019-04-03 14:45:00,194.28,194.45,194.25,194.44,3970.0,181.8055,181.9646,181.7775,181.9553,3970.0
2019-04-03 14:50:00,194.42,194.52,194.38,194.52,5171.0,181.9365,182.0301,181.8991,182.0301,5171.0
2019-04-03 14:55:00,194.53,194.56,194.42,194.47,4152.0,182.0395,182.0676,181.9365,181.9833,4152.0
2019-04-03 15:00:00,194.44,194.5,194.4,194.4,3422.0,181.9553,182.0114,181.9178,181.9178,3422.0
2019-04-03 15:05:00,194.43,194.45,194.12,194.15,7613.0,181.9459,181.9646,181.6558,181.6839,7613.0
2019-04-03 15:10:00,194.1,194.39,194.09,194.39,8700.0,181.6371,181.9085,181.6277,181.9085,8700.0
2019-04-03 15:15:00,194.39,194.48,194.31,194.34,7904.0,181.9085,181.9927,181.8336,181.8617,7904.0
2019-04-03 15:20:00,194.32,194.48,194.21,194.47,11885.0,181.843,181.9927,181.74,181.9833,11885.0
2019-04-03 15:25:00,194.45,194.83,194.44,194.71,8567.0,181.9646,182.3202,181.9553,182.2079,8567.0
2019-04-03 15:30:00,194.69,194.73,194.6,194.72,6998.0,182.1892,182.2266,182.105,182.2173,6998.0
2019-04-03 15:35:00,194.74,194.78,194.69,194.72,8280.0,182.236,182.2734,182.1892,182.2173,8280.0
2019-04-03 15:40:00,194.74,194.83,194.65,194.81,11583.0,182.236,182.3202,182.1518,182.3015,11583.0
2019-04-03 15:45:00,194.84,194.89,194.66,194.81,16162.0,182.3296,182.3764,182.1611,182.3015,16162.0
2019-04-03 15:50:00,194.8,194.96,194.75,194.88,17842.0,182.2921,182.4419,182.2454,182.367,17842.0
2019-04-03 15:55:00,194.92,195.16,194.75,194.76,94059.0,182.4044,182.629,182.2454,182.2547,94059.0
2019-04-04 09:30:00,195.19,195.19,194.07,194.36,11141.0,182.6571,182.6571,181.609,181.8804,11141.0
2019-04-04 09:35:00,194.56,195.16,194.26,195.0,4833.0,182.0676,182.629,181.7868,182.4793,4833.0
2019-04-04 09:40:00,194.97,195.34,194.85,195.34,3743.0,182.4512,182.7975,182.3389,182.7975,3743.0
2019-04-04 09:45:00,195.34,195.34,195.15,195.25,9875.0,182.7975,182.7975,182.6197,182.7133,9875.0
2019-04-04 09:50:00,195.26,195.31,194.98,195.04,12458.0,182.7226,182.7694,182.4606,182.5167,12458.0
2019-04-04 09:55:00,194.98,195.12,194.74,194.92,7975.0,182.4606,182.5916,182.236,182.4044,7975.0
2019-04-04 10:00:00,194.92,195.14,194.75,194.77,2852.0,182.4044,182.6103,182.2454,182.2641,2852.0
2019-04-04 10:05:00,194.67,195.45,194.67,195.36,13538.0,182.1705,182.9004,182.1705,182.8162,13538.0
2019-04-04 10:10:00,195.29,195.29,195.08,195.19,4825.0,182.7507,182.7507,182.5542,182.6571,4825.0
2019-04-04 10:15:00,195.14,195.28,194.9,194.9,6852.0,182.6103,182.7413,182.3857,182.3857,6852.0
2019-04-04 10:20:00,195.0,195.0,194.36,194.36,7453.0,182.4793,182.4793,181.8804,181.8804,7453.0
2019-04-04 10:25:00,194.38,194.51,194.3,194.44,4668.0,181.8991,182.0208,181.8242,181.9553,4668.0
2019-04-04 10:30:00,194.43,194.52,194.1,194.18,3185.0,181.9459,182.0301,181.6371,181.712,3185.0
2019-04-04 10:35:00,194.2,194.45,194.17,194.28,7567.0,181.7307,181.9646,181.7026,181.8055,7567.0
2019-04-04 10:40:00,194.24,194.4,194.01,194.35,8443.0,181.7681,181.9178,181.5529,181.871,8443.0
2019-04-04 10:45:00,194.36,194.36,193.84,193.88,4080.0,181.8804,181.8804,181.3938,181.4312,4080.0
2019-04-04 10:50:00,193.85,194.05,193.71,194.05,4520.0,181.4031,181.5903,181.2721,181.5903,4520.0
2019-04-04 10:55:00,194.02,194.18,193.93,193.93,2700.0,181.5622,181.712,181.478,181.478,2700.0
2019-04-04 11:00:00,194.03,194.04,193.82,193.85,2685.0,181.5716,181.5809,181.3751,181.4031,2685.0
2019-04-04 11:05:00,193.94,194.15,193.89,194.14,2000.0,181.4874,181.6839,181.4406,181.6745,2000.0
2019-04-04 11:10:00,194.09,194.11,193.91,193.97,4178.0,181.6277,181.6464,181.4593,181.5154,4178.0
2019-04-04 11:15:00,193.95,194.0,193.88,193.9,3293.0,181.4967,181.5435,181.4312,181.4499,3293.0
2019-04-04 11:20:00,193.91,194.01,193.8,193.94,3820.0,181.4593,181.5529,181.3564,181.4874,3820.0
2019-04-04 11:25:00,193.97,194.2,193.93,194.17,3572.0,181.5154,181.7307,181.478,181.7026,3572.0
2019-04-04 11:30:00,194.22,194.36,194.11,194.12,4124.0,181.7494,181.8804,181.6464,181.6558,4124.0
2019-04-04 11:35:00,194.14,194.26,194.08,194.17,2523.0,181.6745,181.7868,181.6184,181.7026,2523.0
2019-04-04 11:40:00,194.21,194.25,194.15,194.18,1893.0,181.74,181.7775,181.6839,181.712,1893.0
2019-04-04 11:45:00,194.2,194.26,194.13,194.13,4111.0,181.7307,181.7868,181.6652,181.6652,4111.0
2019-04-04 11:50:00,194.12,194.16,193.85,193.9,3034.0,181.6558,181.6932,181.4031,181.4499,3034.0
2019-04-04 11:55:00,193.9,193.95,193.74,193.76,16475.0,181.4499,181.4967,181.3002,181.3189,16475.0
2019-04-04 12:00:00,193.75,193.78,193.46,193.76,10589.0,181.3096,181.3376,181.0382,181.3189,10589.0
2019-04-04 12:05:00,193.81,193.97,193.8,193.91,3068.0,181.3657,181.5154,181.3564,181.4593,3068.0
2019-04-04 12:10:00,193.95,193.95,193.87,193.9,6320.0,181.4967,181.4967,181.4219,181.4499,6320.0
2019-04-04 12:15:00,193.83,193.83,193.61,193.74,4132.0,181.3844,181.3844,181.1786,181.3002,4132.0
2019-04-04 12:20:00,193.75,193.86,193.71,193.71,4095.0,181.3096,181.4125,181.2721,181.2721,4095.0
2019-04-04 12:25:00,193.72,193.75,193.66,193.72,2600.0,181.2815,181.3096,181.2253,181.2815,2600.0
2019-04-04 12:30:00,193.68,193.79,193.56,193.6,6019.0,181.2441,181.347,181.1318,181.1692,6019.0
2019-04-04 12:35:00,193.62,193.62,193.37,193.37,3600.0,181.1879,181.1879,180.954,180.954,3600.0
2019-04-04 12:40:00,193.36,193.49,193.32,193.44,4810.0,180.9446,181.0663,180.9072,181.0195,4810.0
2019-04-04 12:45:00,193.44,193.47,193.32,193.46,5631.0,181.0195,181.0475,180.9072,181.0382,5631.0
2019-04-04 12:50:00,193.42,193.55,193.42,193.51,3087.0,181.0008,181.1224,181.0008,181.085,3087.0
2019-04-04 12:55:00,193.5,193.65,193.5,193.65,4492.0,181.0756,181.216,181.0756,181.216,4492.0
2019-04-04 13:00:00,193.68,193.81,193.68,193.78,2394.0,181.2441,181.3657,181.2441,181.3376,2394.0
2019-04-04 13:05:00,193.79,193.97,193.79,193.97,3677.0,181.347,181.5154,181.347,181.5154,3677.0
2019-04-04 13:10:00,193.95,194.16,193.95,194.1,3450.0,181.4967,181.6932,181.4967,181.6371,3450.0
2019-04-04 13:15:00,194.1,194.15,194.05,194.15,3812.0,181.6371,181.6839,181.5903,181.6839,3812.0
2019-04-04 13:20:00,194.17,194.31,194.16,194.26,2000.0,181.7026,181.8336,181.6932,181.7868,2000.0
2019-04-04 13:25:00,194.27,194.44,194.22,194.3,5232.0,181.7962,181.9553,181.7494,181.8242,5232.0
2019-04-04 13:30:00,194.25,194.25,194.08,194.25,3200.0,181.7775,181.7775,181.6184,181.7775,3200.0
2019-04-04 13:35:00,194.28,194.32,194.2,194.23,6727.0,181.8055,181.843,181.7307,181.7587,6727.0
2019-04-04 13:40:00,194.2,194.31,194.08,194.17,5500.0,181.7307,181.8336,181.6184,181.7026,5500.0
2019-04-04 13:45:00,194.17,194.27,194.17,194.25,1670.0,181.7026,181.7962,181.7026,181.7775,1670.0
2019-04-04 13:50:00,194.25,194.38,194.21,194.26,2900.0,181.7775,181.8991,181.74,181.7868,2900.0
2019-04-04 13:55:00,194.22,194.24,193.9,193.9,3434.0,181.7494,181.7681,181.4499,181.4499,3434.0
2019-04-04 14:00:00,193.89,193.9,193.78,193.78,2400.0,181.4406,181.4499,181.3376,181.3376,2400.0
2019-04-04 14:05:00,193.78,193.82,193.68,193.71,3917.0,181.3376,181.3751,181.2441,181.2721,3917.0
2019-04-04 14:10:00,193.74,193.9,193.66,193.78,10577.0,181.3002,181.4499,181.2253,181.3376,10577.0
2019-04-04 14:15:00,193.8,193.82,193.61,193.69,10872.0,181.3564,181.3751,181.1786,181.2534,10872.0
2019-04-04 14:20:00,193.66,193.74,193.61,193.72,5500.0,181.2253,181.3002,181.1786,181.2815,5500.0
2019-04-04 14:25:00,193.67,193.74,193.6,193.71,4157.0,181.2347,181.3002,181.1692,181.2721,4157.0
2019-04-04 14:30:00,193.7,193.73,193.69,193.69,1600.0,181.2628,181.2908,181.2534,181.2534,1600.0
2019-04-04 14:35:00,193.7,193.81,193.65,193.81,4482.0,181.2628,181.3657,181.216,181.3657,4482.0
2019-04-04 14:40:00,193.78,193.87,193.77,193.86,8830.0,181.3376,181.4219,181.3283,181.4125,8830.0
2019-04-04 14:45:00,193.88,193.99,193.83,193.99,5300.0,181.4312,181.5342,181.3844,181.5342,5300.0
2019-04-04 14:50:00,194.03,194.21,194.03,194.18,3600.0,181.5716,181.74,181.5716,181.712,3600.0
2019-04-04 14:55:00,194.19,194.21,194.06,194.06,4898.0,181.7213,181.74,181.5997,181.5997,4898.0
2019-04-04 15:00:00,194.12,194.15,193.78,193.79,7908.0,181.6558,181.6839,181.3376,181.347,7908.0
2019-04-04 15:05:00,193.77,193.81,193.62,193.62,8180.0,181.3283,181.3657,181.1879,181.1879,8180.0
2019-04-04 15:10:00,193.65,193.88,193.65,193.8,6312.0,181.216,181.4312,181.216,181.3564,6312.0
2019-04-04 15:15:00,193.8,193.84,193.74,193.81,5929.0,181.3564,181.3938,181.3002,181.3657,5929.0
2019-04-04 15:20:00,193.8,193.81,193.69,193.69,4440.0,181.3564,181.3657,181.2534,181.2534,4440.0
2019-04-04 15:25:00,193.7,193.86,193.7,193.81,4929.0,181.2628,181.4125,181.2628,181.3657,4929.0
2019-04-04 15:30:00,193.86,193.95,193.85,193.91,5800.0,181.4125,181.4967,181.4031,181.4593,5800.0
2019-04-04 15:35:00,193.93,194.15,193.93,194.1,4620.0,181.478,181.6839,181.478,181.6371,4620.0
2019-04-04 15:40:00,194.12,194.15,193.9,193.94,4900.0,181.6558,181.6839,181.4499,181.4874,4900.0
2019-04-04 15:45:00,193.97,193.97,193.78,193.88,6600.0,181.5154,181.5154,181.3376,181.4312,6600.0
2019-04-04 15:50:00,193.88,194.13,193.86,194.06,11400.0,181.4312,181.6652,181.4125,181.5997,11400.0
2019-04-04 15:55:00,194.09,194.13,193.71,193.73,68646.0,181.6277,181.6652,181.2721,181.2908,68646.0
2019-04-05 09:30:00,194.3,194.49,193.78,193.86,9933.0,181.8242,182.002,181.3376,181.4125,9933.0
2019-04-05 09:35:00,193.79,194.31,193.79,194.26,3110.0,181.347,181.8336,181.347,181.7868,3110.0
2019-04-05 09:40:00,194.36,194.5,194.03,194.27,4562.0,181.8804,182.0114,181.5716,181.7962,4562.0
2019-04-05 09:45:00,194.23,194.23,194.08,194.09,1561.0,181.7587,181.7587,181.6184,181.6277,1561.0
2019-04-05 09:50:00,194.1,194.27,193.89,194.27,3787.0,181.6371,181.7962,181.4406,181.7962,3787.0
2019-04-05 09:55:00,194.44,194.44,194.19,194.37,2700.0,181.9553,181.9553,181.7213,181.8898,2700.0
2019-04-05 10:00:00,194.45,194.93,194.4,194.87,3076.0,181.9646,182.4138,181.9178,182.3577,3076.0
2019-04-05 10:05:00,195.16,195.17,194.87,194.96,1518.0,182.629,182.6384,182.3577,182.4419,1518.0
2019-04-05 10:10:00,194.97,195.16,194.83,195.16,3108.0,182.4512,182.629,182.3202,182.629,3108.0
2019-04-05 10:15:00,195.25,195.25,194.98,195.05,3046.0,182.7133,182.7133,182.4606,182.5261,3046.0
2019-04-05 10:20:00,195.06,195.48,195.05,195.41,5114.0,182.5355,182.9285,182.5261,182.863,5114.0
2019-04-05 10:25:00,195.35,195.87,195.29,195.8,9137.0,182.8068,183.2934,182.7507,183.2279,9137.0
2019-04-05 10:30:00,195.74,195.77,195.58,195.66,11447.0,183.1718,183.1999,183.0221,183.0969,11447.0
2019-04-05 10:35:00,195.58,195.65,195.28,195.34,3860.0,183.0221,183.0876,182.7413,182.7975,3860.0
2019-04-05 10:40:00,195.43,195.49,195.17,195.33,3065.0,182.8817,182.9378,182.6384,182.7881,3065.0
2019-04-05 10:45:00,195.39,195.46,195.27,195.38,2110.0,182.8443,182.9098,182.732,182.8349,2110.0
2019-04-05 10:50:00,195.31,195.45,195.3,195.37,9726.0,182.7694,182.9004,182.76,182.8255,9726.0
2019-04-05 10:55:00,195.38,195.42,195.25,195.32,3551.0,182.8349,182.8723,182.7133,182.7788,3551.0
2019-04-05 11:00:00,195.37,195.91,195.23,195.91,7186.0,182.8255,183.3309,182.6945,183.3309,7186.0
2019-04-05 11:05:00,195.86,195.91,195.7,195.74,2320.0,183.2841,183.3309,183.1344,183.1718,2320.0
2019-04-05 11:10:00,195.74,195.84,195.67,195.84,4378.0,183.1718,183.2654,183.1063,183.2654,4378.0
2019-04-05 11:15:00,195.88,195.91,195.63,195.64,3850.0,183.3028,183.3309,183.0689,183.0782,3850.0
2019-04-05 11:20:00,195.67,195.81,195.64,195.7,4450.0,183.1063,183.2373,183.0782,183.1344,4450.0
2019-04-05 11:25:00,195.7,196.0,195.61,195.82,5841.0,183.1344,183.4151,183.0501,183.2467,5841.0
2019-04-05 11:30:00,195.8,195.8,195.62,195.68,3003.0,183.2279,183.2279,183.0595,183.1156,3003.0
2019-04-05 11:35:00,195.7,195.84,195.59,195.77,3515.0,183.1344,183.2654,183.0314,183.1999,3515.0
2019-04-05 11:40:00,195.76,195.89,195.71,195.86,3666.0,183.1905,183.3122,183.1437,183.2841,3666.0
2019-04-05 11:45:00,195.82,195.85,195.61,195.61,4001.0,183.2467,183.2747,183.0501,183.0501,4001.0
2019-04-05 11:50:00,195.59,195.62,195.51,195.58,2115.0,183.0314,183.0595,182.9566,183.0221,2115.0
2019-04-05 11:55:00,195.53,195.58,195.45,195.56,3929.0,182.9753,183.0221,182.9004,183.0033,3929.0
2019-04-05 12:00:00,195.5,195.53,195.39,195.46,2700.0,182.9472,182.9753,182.8443,182.9098,2700.0
2019-04-05 12:05:00,195.47,195.52,195.37,195.4,2800.0,182.9191,182.9659,182.8255,182.8536,2800.0
2019-04-05 12:10:00,195.4,195.46,195.32,195.32,3025.0,182.8536,182.9098,182.7788,182.7788,3025.0
2019-04-05 12:15:00,195.31,195.31,195.19,195.28,2856.0,182.7694,182.7694,182.6571,182.7413,2856.0
2019-04-05 12:20:00,195.27,195.35,195.25,195.25,5030.0,182.732,182.8068,182.7133,182.7133,5030.0
2019-04-05 12:25:00,195.26,195.33,195.23,195.28,3462.0,182.7226,182.7881,182.6945,182.7413,3462.0
2019-04-05 12:30:00,195.24,195.31,195.24,195.31,1240.0,182.7039,182.7694,182.7039,182.7694,1240.0
2019-04-05 12:35:00,195.28,195.28,195.0,195.0,2515.0,182.7413,182.7413,182.4793,182.4793,2515.0
2019-04-05 12:40:00,195.0,195.1,194.97,195.1,4238.0,182.4793,182.5729,182.4512,182.5729,4238.0
2019-04-05 12:45:00,195.13,195.13,194.99,195.02,1712.0,182.601,182.601,182.4699,182.498,1712.0
2019-04-05 12:50:00,195.17,195.17,194.98,194.98,1975.0,182.6384,182.6384,182.4606,182.4606,1975.0
2019-04-05 12:55:00,194.97,195.03,194.92,194.96,2018.0,182.4512,182.5074,182.4044,182.4419,2018.0
2019-04-05 13:00:00,194.97,195.02,194.91,195.01,2446.0,182.4512,182.498,182.3951,182.4887,2446.0
2019-04-05 13:05:00,194.96,195.08,194.91,195.08,1105.0,182.4419,182.5542,182.3951,182.5542,1105.0
2019-04-05 13:10:00,195.08,195.15,195.01,195.01,2100.0,182.5542,182.6197,182.4887,182.4887,2100.0
2019-04-05 13:15:00,195.03,195.1,195.0,195.04,2200.0,182.5074,182.5729,182.4793,182.5167,2200.0
2019-04-05 13:20:00,195.05,195.17,195.04,195.16,4679.0,182.5261,182.6384,182.5167,182.629,4679.0
2019-04-05 13:25:00,195.14,195.27,195.06,195.1,3027.0,182.6103,182.732,182.5355,182.5729,3027.0
2019-04-05 13:30:00,195.03,195.11,195.03,195.06,978.0,182.5074,182.5822,182.5074,182.5355,978.0
2019-04-05 13:35:00,195.11,195.16,195.09,195.15,1100.0,182.5822,182.629,182.5635,182.6197,1100.0
2019-04-05 13:40:00,195.08,195.16,195.04,195.16,1941.0,182.5542,182.629,182.5167,182.629,1941.0
2019-04-05 13:45:00,195.14,195.17,195.04,195.17,2640.0,182.6103,182.6384,182.5167,182.6384,2640.0
2019-04-05 13:50:00,195.13,195.14,195.1,195.12,1179.0,182.601,182.6103,182.5729,182.5916,1179.0
2019-04-05 13:55:00,195.13,195.21,195.13,195.16,2245.0,182.601,182.6758,182.601,182.629,2245.0
2019-04-05 14:00:00,195.14,195.27,195.07,195.27,3306.0,182.6103,182.732,182.5448,182.732,3306.0
2019-04-05 14:05:00,195.3,195.38,195.28,195.31,2204.0,182.76,182.8349,182.7413,182.7694,2204.0
2019-04-05 14:10:00,195.34,195.36,195.21,195.22,2749.0,182.7975,182.8162,182.6758,182.6852,2749.0
2019-04-05 14:15:00,195.18,195.23,194.94,194.99,4390.0,182.6477,182.6945,182.4232,182.4699,4390.0
2019-04-05 14:20:00,194.99,195.03,194.95,195.0,2149.0,182.4699,182.5074,182.4325,182.4793,2149.0
2019-04-05 14:25:00,195.0,195.0,194.91,194.93,1380.0,182.4793,182.4793,182.3951,182.4138,1380.0
2019-04-05 14:30:00,194.92,194.98,194.92,194.95,1581.0,182.4044,182.4606,182.4044,182.4325,1581.0
2019-04-05 14:35:00,194.98,195.07,194.96,195.0,3000.0,182.4606,182.5448,182.4419,182.4793,3000.0
2019-04-05 14:40:00,194.98,195.04,194.9,194.92,3039.0,182.4606,182.5167,182.3857,182.4044,3039.0
2019-04-05 14:45:00,194.94,194.98,194.89,194.98,3072.0,182.4232,182.4606,182.3764,182.4606,3072.0
2019-04-05 14:50:00,194.98,195.13,194.98,195.13,1653.0,182.4606,182.601,182.4606,182.601,1653.0
2019-04-05 14:55:00,195.11,195.11,194.97,194.97,3133.0,182.5822,182.5822,182.4512,182.4512,3133.0
2019-04-05 15:00:00,194.97,195.15,194.89,195.15,3215.0,182.4512,182.6197,182.3764,182.6197,3215.0
2019-04-05 15:05:00,195.17,195.19,194.93,194.93,5643.0,182.6384,182.6571,182.4138,182.4138,5643.0
2019-04-05 15:10:00,194.9,194.94,194.79,194.79,2956.0,182.3857,182.4232,182.2828,182.2828,2956.0
2019-04-05 15:15:00,194.74,194.95,194.74,194.87,2991.0,182.236,182.4325,182.236,182.3577,2991.0
2019-04-05 15:20:00,194.93,195.06,194.89,195.06,3508.0,182.4138,182.5355,182.3764,182.5355,3508.0
2019-04-05 15:25:00,195.0,195.06,194.97,195.02,3429.0,182.4793,182.5355,182.4512,182.498,3429.0
2019-04-05 15:30:00,195.04,195.25,195.02,195.23,6396.0,182.5167,182.7133,182.498,182.6945,6396.0
2019-04-05 15:35:00,195.23,195.37,195.18,195.3,8665.0,182.6945,182.8255,182.6477,182.76,8665.0
2019-04-05 15:40:00,195.33,195.33,195.19,195.19,6603.0,182.7881,182.7881,182.6571,182.6571,6603.0
2019-04-05 15:45:00,195.17,195.37,195.14,195.34,10898.0,182.6384,182.8255,182.6103,182.7975,10898.0
2019-04-05 15:50:00,195.36,195.43,195.15,195.18,17945.0,182.8162,182.8817,182.6197,182.6477,17945.0
2019-04-05 15:55:00,195.19,195.38,195.13,195.27,36263.0,182.6571,182.8349,182.601,182.732,36263.0
2019-04-08 09:30:00,195.43,195.9,195.07,195.08,27388.0,182.8817,183.3215,182.5448,182.5542,27388.0
2019-04-08 09:35:00,195.08,195.16,194.17,194.18,6991.0,182.5542,182.629,181.7026,181.712,6991.0
2019-04-08 09:40:00,194.17,194.25,193.01,193.01,11243.0,181.7026,181.7775,180.6171,180.6171,11243.0
2019-04-08 09:45:00,193.08,193.36,192.79,193.36,20107.0,180.6826,180.9446,180.4112,180.9446,20107.0
2019-04-08 09:50:00,193.39,193.57,193.23,193.35,8093.0,180.9727,181.1411,180.823,180.9352,8093.0
2019-04-08 09:55:00,193.41,194.21,193.37,194.21,5232.0,180.9914,181.74,180.954,181.74,5232.0
2019-04-08 10:00:00,194.06,194.25,193.86,194.25,3500.0,181.5997,181.7775,181.4125,181.7775,3500.0
2019-04-08 10:05:00,194.31,194.84,194.27,194.69,2245.0,181.8336,182.3296,181.7962,182.1892,2245.0
2019-04-08 10:10:00,194.74,194.85,194.49,194.73,6129.0,182.236,182.3389,182.002,182.2266,6129.0
2019-04-08 10:15:00,194.7,194.7,194.29,194.7,7211.0,182.1986,182.1986,181.8149,182.1986,7211.0
2019-04-08 10:20:00,194.68,194.75,194.53,194.53,3964.0,182.1799,182.2454,182.0395,182.0395,3964.0
2019-04-08 10:25:00,194.56,194.72,194.44,194.71,4900.0,182.0676,182.2173,181.9553,182.2079,4900.0
2019-04-08 10:30:00,194.75,194.93,194.68,194.81,5126.0,182.2454,182.4138,182.1799,182.3015,5126.0
2019-04-08 10:35:00,194.71,194.88,194.63,194.73,4435.0,182.2079,182.367,182.1331,182.2266,4435.0
2019-04-08 10:40:00,194.71,194.72,194.62,194.71,2776.0,182.2079,182.2173,182.1237,182.2079,2776.0
2019-04-08 10:45:00,194.66,194.94,194.66,194.88,3813.0,182.1611,182.4232,182.1611,182.367,3813.0
2019-04-08 10:50:00,194.89,194.95,194.77,194.89,3100.0,182.3764,182.4325,182.2641,182.3764,3100.0
2019-04-08 10:55:00,194.87,195.18,194.79,195.13,13781.0,182.3577,182.6477,182.2828,182.601,13781.0
2019-04-08 11:00:00,195.13,195.29,195.03,195.23,13126.0,182.601,182.7507,182.5074,182.6945,13126.0
2019-04-08 11:05:00,195.26,195.3,195.01,195.04,10234.0,182.7226,182.76,182.4887,182.5167,10234.0
2019-04-08 11:10:00,195.05,195.24,195.03,195.09,7601.0,182.5261,182.7039,182.5074,182.5635,7601.0
2019-04-08 11:15:00,195.14,195.47,195.14,195.47,6883.0,182.6103,182.9191,182.6103,182.9191,6883.0
2019-04-08 11:20:00,195.36,195.36,195.07,195.17,11225.0,182.8162,182.8162,182.5448,182.6384,11225.0
2019-04-08 11:25:00,195.13,195.33,195.13,195.2,7543.0,182.601,182.7881,182.601,182.6665,7543.0
2019-04-08 11:30:00,195.19,195.39,195.04,195.06,15469.0,182.6571,182.8443,182.5167,182.5355,15469.0
2019-04-08 11:35:00,195.05,195.17,194.88,194.93,17141.0,182.5261,182.6384,182.367,182.4138,17141.0
2019-04-08 11:40:00,194.93,195.08,194.88,194.89,7766.0,182.4138,182.5542,182.367,182.3764,7766.0
2019-04-08 11:45:00,194.83,194.9,194.81,194.81,4873.0,182.3202,182.3857,182.3015,182.3015,4873.0
2019-04-08 11:50:00,194.85,194.85,194.63,194.63,7228.0,182.3389,182.3389,182.1331,182.1331,7228.0
2019-04-08 11:55:00,194.56,194.61,194.5,194.53,4065.0,182.0676,182.1143,182.0114,182.0395,4065.0
2019-04-08 12:00:00,194.5,194.58,194.37,194.45,4042.0,182.0114,182.0863,181.8898,181.9646,4042.0
2019-04-08 12:05:00,194.42,194.55,194.39,194.39,5200.0,181.9365,182.0582,181.9085,181.9085,5200.0
2019-04-08 12:10:00,194.38,194.44,194.34,194.38,6418.0,181.8991,181.9553,181.8617,181.8991,6418.0
2019-04-08 12:15:00,194.34,194.38,194.28,194.36,5294.0,181.8617,181.8991,181.8055,181.8804,5294.0
2019-04-08 12:20:00,194.34,194.37,194.23,194.31,5343.0,181.8617,181.8898,181.7587,181.8336,5343.0
2019-04-08 12:25:00,194.27,194.34,194.26,194.31,1000.0,181.7962,181.8617,181.7868,181.8336,1000.0
2019-04-08 12:30:00,194.3,194.51,194.22,194.46,4611.0,181.8242,182.0208,181.7494,181.974,4611.0
2019-04-08 12:35:00,194.42,194.78,194.4,194.71,3095.0,181.9365,182.2734,181.9178,182.2079,3095.0
2019-04-08 12:40:00,194.73,194.74,194.55,194.66,3429.0,182.2266,182.236,182.0582,182.1611,3429.0
2019-04-08 12:45:00,194.68,194.8,194.66,194.71,3828.0,182.1799,182.2921,182.1611,182.2079,3828.0
2019-04-08 12:50:00,194.74,194.94,194.74,194.88,3461.0,182.236,182.4232,182.236,182.367,3461.0
2019-04-08 12:55:00,194.98,194.98,194.86,194.88,2317.0,182.4606,182.4606,182.3483,182.367,2317.0
2019-04-08 13:00:00,194.87,194.95,194.75,194.78,5375.0,182.3577,182.4325,182.2454,182.2734,5375.0
2019-04-08 13:05:00,194.79,195.09,194.79,195.09,2299.0,182.2828,182.5635,182.2828,182.5635,2299.0
2019-04-08 13:10:00,195.0,195.11,194.96,195.05,4205.0,182.4793,182.5822,182.4419,182.5261,4205.0
2019-04-08 13:15:00,195.05,195.21,194.99,195.07,4079.0,182.5261,182.6758,182.4699,182.5448,4079.0
2019-04-08 13:20:00,195.06,195.08,194.95,195.08,2850.0,182.5355,182.5542,182.4325,182.5542,2850.0
2019-04-08 13:25:00,195.08,195.13,195.0,195.13,2544.0,182.5542,182.601,182.4793,182.601,2544.0
2019-04-08 13:30:00,195.1,195.21,195.08,195.21,3315.0,182.5729,182.6758,182.5542,182.6758,3315.0
2019-04-08 13:35:00,195.24,195.29,195.13,195.22,6176.0,182.7039,182.7507,182.601,182.6852,6176.0
2019-04-08 13:40:00,195.23,195.35,195.19,195.21,13434.0,182.6945,182.8068,182.6571,182.6758,13434.0
2019-04-08 13:45:00,195.18,195.22,195.0,195.05,5858.0,182.6477,182.6852,182.4793,182.5261,5858.0
2019-04-08 13:50:00,195.05,195.08,194.94,194.94,12551.0,182.5261,182.5542,182.4232,182.4232,12551.0
2019-04-08 13:55:00,194.94,195.02,194.92,195.01,7696.0,182.4232,182.498,182.4044,182.4887,7696.0
2019-04-08 14:00:00,195.02,195.03,194.91,194.93,9507.0,182.498,182.5074,182.3951,182.4138,9507.0
2019-04-08 14:05:00,194.97,194.99,194.82,194.96,8329.0,182.4512,182.4699,182.3109,182.4419,8329.0
2019-04-08 14:10:00,194.97,194.99,194.73,194.76,7539.0,182.4512,182.4699,182.2266,182.2547,7539.0
2019-04-08 14:15:00,194.76,194.91,194.75,194.84,11039.0,182.2547,182.3951,182.2454,182.3296,11039.0
2019-04-08 14:20:00,194.82,194.85,194.71,194.72,8705.0,182.3109,182.3389,182.2079,182.2173,8705.0
2019-04-08 14:25:00,194.73,194.92,194.72,194.92,4105.0,182.2266,182.4044,182.2173,182.4044,4105.0
2019-04-08 14:30:00,194.9,195.06,194.89,195.05,3434.0,182.3857,182.5355,182.3764,182.5261,3434.0
2019-04-08 14:35:00,195.04,195.04,194.99,194.99,4350.0,182.5167,182.5167,182.4699,182.4699,4350.0
2019-04-08 14:40:00,195.03,195.21,195.03,195.2,2165.0,182.5074,182.6758,182.5074,182.6665,2165.0
2019-04-08 14:45:00,195.14,195.18,195.09,195.11,6126.0,182.6103,182.6477,182.5635,182.5822,6126.0
2019-04-08 14:50:00,195.12,195.26,195.12,195.26,700.0,182.5916,182.7226,182.5916,182.7226,700.0
2019-04-08 14:55:00,195.25,195.26,195.11,195.16,4801.0,182.7133,182.7226,182.5822,182.629,4801.0
2019-04-08 15:00:00,195.17,195.2,195.07,195.17,3048.0,182.6384,182.6665,182.5448,182.6384,3048.0
2019-04-08 15:05:00,195.18,195.33,195.16,195.31,4200.0,182.6477,182.7881,182.629,182.7694,4200.0
2019-04-08 15:10:00,195.33,195.37,195.25,195.26,5224.0,182.7881,182.8255,182.7133,182.7226,5224.0
2019-04-08 15:15:00,195.28,195.37,195.27,195.37,3600.0,182.7413,182.8255,182.732,182.8255,3600.0
2019-04-08 15:20:00,195.36,195.47,195.34,195.42,4547.0,182.8162,182.9191,182.7975,182.8723,4547.0
2019-04-08 15:25:00,195.41,195.53,195.37,195.47,7250.0,182.863,182.9753,182.8255,182.9191,7250.0
2019-04-08 15:30:00,195.43,195.64,195.28,195.52,10281.0,182.8817,183.0782,182.7413,182.9659,10281.0
2019-04-08 15:35:00,195.53,195.55,195.36,195.54,5976.0,182.9753,182.994,182.8162,182.9846,5976.0
2019-04-08 15:40:00,195.52,195.59,195.51,195.59,7746.0,182.9659,183.0314,182.9566,183.0314,7746.0
2019-04-08 15:45:00,195.56,195.7,195.54,195.61,10066.0,183.0033,183.1344,182.9846,183.0501,10066.0
2019-04-08 15:50:00,195.64,195.87,195.52,195.8,23323.0,183.0782,183.2934,182.9659,183.2279,23323.0
2019-04-08 15:55:00,195.85,196.04,195.66,195.78,80911.0,183.2747,183.4525,183.0969,183.2092,80911.0
2019-04-09 09:30:00,195.07,195.07,194.51,194.85,13614.0,182.5448,182.5448,182.0208,182.3389,13614.0
2019-04-09 09:35:00,194.95,195.47,194.78,195.47,2855.0,182.4325,182.9191,182.2734,182.9191,2855.0
2019-04-09 09:40:00,195.35,195.5,195.34,195.49,3260.0,182.8068,182.9472,182.7975,182.9378,3260.0
2019-04-09 09:45:00,195.49,195.54,195.08,195.08,4614.0,182.9378,182.9846,182.5542,182.5542,4614.0
2019-04-09 09:50:00,195.13,195.17,194.87,195.05,5625.0,182.601,182.6384,182.3577,182.5261,5625.0
2019-04-09 09:55:00,194.98,195.14,194.96,194.96,700.0,182.4606,182.6103,182.4419,182.4419,700.0
2019-04-09 10:00:00,195.08,195.15,194.84,195.15,2129.0,182.5542,182.6197,182.3296,182.6197,2129.0
2019-04-09 10:05:00,195.2,195.42,195.15,195.3,3835.0,182.6665,182.8723,182.6197,182.76,3835.0
2019-04-09 10:10:00,195.23,195.23,194.93,195.04,6250.0,182.6945,182.6945,182.4138,182.5167,6250.0
2019-04-09 10:15:00,195.09,195.31,195.03,195.15,8675.0,182.5635,182.7694,182.5074,182.6197,8675.0
2019-04-09 10:20:00,195.11,195.2,195.04,195.06,2147.0,182.5822,182.6665,182.5167,182.5355,2147.0
2019-04-09 10:25:00,195.13,195.29,195.12,195.21,4558.0,182.601,182.7507,182.5916,182.6758,4558.0
2019-04-09 10:30:00,195.26,195.59,195.19,195.52,5725.0,182.7226,183.0314,182.6571,182.9659,5725.0
2019-04-09 10:35:00,195.59,195.77,195.59,195.77,2560.0,183.0314,183.1999,183.0314,183.1999,2560.0
2019-04-09 10:40:00,195.74,195.81,195.62,195.62,2255.0,183.1718,183.2373,183.0595,183.0595,2255.0
2019-04-09 10:45:00,195.6,195.61,195.45,195.54,2900.0,183.0408,183.0501,182.9004,182.9846,2900.0
2019-04-09 10:50:00,195.54,195.54,195.38,195.5,1100.0,182.9846,182.9846,182.8349,182.9472,1100.0
2019-04-09 10:55:00,195.5,195.64,195.49,195.64,3027.0,182.9472,183.0782,182.9378,183.0782,3027.0
2019-04-09 11:00:00,195.62,195.89,195.61,195.89,4997.0,183.0595,183.3122,183.0501,183.3122,4997.0
2019-04-09 11:05:00,195.84,196.04,195.82,196.0,12662.0,183.2654,183.4525,183.2467,183.4151,12662.0
2019-04-09 11:10:00,196.0,196.44,196.0,196.35,10061.0,183.4151,183.8268,183.4151,183.7426,10061.0
2019-04-09 11:15:00,196.39,196.39,196.11,196.14,6600.0,183.7801,183.7801,183.518,183.5461,6600.0
2019-04-09 11:20:00,196.2,196.52,196.2,196.28,8511.0,183.6023,183.9017,183.6023,183.6771,8511.0
2019-04-09 11:25:00,196.36,196.43,196.27,196.28,2800.0,183.752,183.8175,183.6678,183.6771,2800.0
2019-04-09 11:30:00,196.24,196.53,196.23,196.38,12580.0,183.6397,183.9111,183.6303,183.7707,12580.0
2019-04-09 11:35:00,196.34,196.42,196.14,196.17,8117.0,183.7333,183.8081,183.5461,183.5742,8117.0
2019-04-09 11:40:00,196.14,196.43,196.14,196.43,3902.0,183.5461,183.8175,183.5461,183.8175,3902.0
2019-04-09 11:45:00,196.47,196.62,196.4,196.61,2061.0,183.8549,183.9953,183.7894,183.9859,2061.0
2019-04-09 11:50:00,196.62,196.69,196.45,196.49,3156.0,183.9953,184.0608,183.8362,183.8736,3156.0
2019-04-09 11:55:00,196.5,196.6,196.42,196.42,3922.0,183.883,183.9766,183.8081,183.8081,3922.0
2019-04-09 12:00:00,196.39,196.58,196.32,196.57,4200.0,183.7801,183.9579,183.7145,183.9485,4200.0
2019-04-09 12:05:00,196.51,196.64,196.39,196.39,6593.0,183.8923,184.014,183.7801,183.7801,6593.0
2019-04-09 12:10:00,196.41,196.52,196.35,196.52,2144.0,183.7988,183.9017,183.7426,183.9017,2144.0
2019-04-09 12:15:00,196.5,196.6,196.48,196.56,3195.0,183.883,183.9766,183.8643,183.9391,3195.0
2019-04-09 12:20:00,196.59,196.66,196.43,196.46,3686.0,183.9672,184.0327,183.8175,183.8456,3686.0
2019-04-09 12:25:00,196.5,196.56,196.39,196.41,8426.0,183.883,183.9391,183.7801,183.7988,8426.0
2019-04-09 12:30:00,196.44,196.47,196.37,196.46,6300.0,183.8268,183.8549,183.7613,183.8456,6300.0
2019-04-09 12:35:00,196.46,196.47,196.38,196.45,4405.0,183.8456,183.8549,183.7707,183.8362,4405.0
2019-04-09 12:40:00,196.42,196.44,196.36,196.39,2415.0,183.8081,183.8268,183.752,183.7801,2415.0
2019-04-09 12:45:00,196.34,196.39,196.22,196.25,2203.0,183.7333,183.7801,183.621,183.649,2203.0
2019-04-09 12:50:00,196.25,196.3,196.19,196.29,2134.0,183.649,183.6958,183.5929,183.6865,2134.0
2019-04-09 12:55:00,196.26,196.26,196.17,196.23,2900.0,183.6584,183.6584,183.5742,183.6303,2900.0
2019-04-09 13:00:00,196.21,196.22,196.15,196.2,3228.0,183.6116,183.621,183.5555,183.6023,3228.0
2019-04-09 13:05:00,196.1,196.14,196.1,196.14,200.0,183.5087,183.5461,183.5087,183.5461,200.0
2019-04-09 13:10:00,196.16,196.23,196.02,196.02,1933.0,183.5648,183.6303,183.4338,183.4338,1933.0
2019-04-09 13:15:00,196.04,196.07,196.01,196.04,900.0,183.4525,183.4806,183.4245,183.4525,900.0
2019-04-09 13:20:00,196.0,196.18,196.0,196.09,2310.0,183.4151,183.5835,183.4151,183.4993,2310.0
2019-04-09 13:25:00,196.12,196.24,196.12,196.24,1382.0,183.5274,183.6397,183.5274,183.6397,1382.0
2019-04-09 13:30:00,196.16,196.2,196.11,196.2,2801.0,183.5648,183.6023,183.518,183.6023,2801.0
2019-04-09 13:35:00,196.19,196.31,196.19,196.28,700.0,183.5929,183.7052,183.5929,183.6771,700.0
2019-04-09 13:40:00,196.3,196.3,196.19,196.29,1641.0,183.6958,183.6958,183.5929,183.6865,1641.0
2019-04-09 13:45:00,196.27,196.29,196.18,196.21,7199.0,183.6678,183.6865,183.5835,183.6116,7199.0
2019-04-09 13:50:00,196.21,196.3,196.17,196.22,2446.0,183.6116,183.6958,183.5742,183.621,2446.0
2019-04-09 13:55:00,196.25,196.34,196.25,196.3,2400.0,183.649,183.7333,183.649,183.6958,2400.0
2019-04-09 14:00:00,196.3,196.36,196.13,196.13,11300.0,183.6958,183.752,183.5367,183.5367,11300.0
2019-04-09 14:05:00,196.09,196.12,195.66,195.92,20490.0,183.4993,183.5274,183.0969,183.3402,20490.0
2019-04-09 14:10:00,195.9,196.01,195.81,195.96,3953.0,183.3215,183.4245,183.2373,183.3777,3953.0
2019-04-09 14:15:00,195.95,196.07,195.94,196.0,1839.0,183.3683,183.4806,183.3589,183.4151,1839.0
2019-04-09 14:20:00,195.99,196.14,195.98,196.14,2552.0,183.4057,183.5461,183.3964,183.5461,2552.0
2019-04-09 14:25:00,196.14,196.5,196.14,196.27,6203.0,183.5461,183.883,183.5461,183.6678,6203.0
2019-04-09 14:30:00,196.24,196.28,196.12,196.14,2300.0,183.6397,183.6771,183.5274,183.5461,2300.0
2019-04-09 14:35:00,196.11,196.17,196.04,196.13,3724.0,183.518,183.5742,183.4525,183.5367,3724.0
2019-04-09 14:40:00,196.07,196.08,195.85,195.9,3121.0,183.4806,183.49,183.2747,183.3215,3121.0
2019-04-09 14:45:00,195.95,196.0,195.9,196.0,2353.0,183.3683,183.4151,183.3215,183.4151,2353.0
2019-04-09 14:50:00,195.99,196.01,195.9,195.92,3444.0,183.4057,183.4245,183.3215,183.3402,3444.0
2019-04-09 14:55:00,195.9,195.9,195.78,195.83,2617.0,183.3215,183.3215,183.2092,183.256,2617.0
2019-04-09 15:00:00,195.83,195.88,195.71,195.72,2672.0,183.256,183.3028,183.1437,183.1531,2672.0
2019-04-09 15:05:00,195.68,195.75,195.62,195.72,2050.0,183.1156,183.1811,183.0595,183.1531,2050.0
2019-04-09 15:10:00,195.72,195.72,195.59,195.65,3768.0,183.1531,183.1531,183.0314,183.0876,3768.0
2019-04-09 15:15:00,195.67,195.84,195.63,195.84,5013.0,183.1063,183.2654,183.0689,183.2654,5013.0
2019-04-09 15:20:00,195.8,195.84,195.74,195.74,3173.0,183.2279,183.2654,183.1718,183.1718,3173.0
2019-04-09 15:25:00,195.72,196.01,195.71,195.98,7839.0,183.1531,183.4245,183.1437,183.3964,7839.0
2019-04-09 15:30:00,195.98,196.1,195.93,196.06,7950.0,183.3964,183.5087,183.3496,183.4712,7950.0
2019-04-09 15:35:00,196.04,196.08,195.91,196.03,4725.0,183.4525,183.49,183.3309,183.4432,4725.0
2019-04-09 15:40:00,196.06,196.07,195.99,196.03,1600.0,183.4712,183.4806,183.4057,183.4432,1600.0
2019-04-09 15:45:00,196.04,196.05,195.94,195.97,8502.0,183.4525,183.4619,183.3589,183.387,8502.0
2019-04-09 15:50:00,195.97,195.98,195.73,195.74,14503.0,183.387,183.3964,183.1624,183.1718,14503.0
2019-04-09 15:55:00,195.71,196.03,195.53,196.0,49969.0,183.1437,183.4432,182.9753,183.4151,49969.0
2019-04-10 09:30:00,195.65,196.3,195.15,195.28,16513.0,183.0876,183.6958,182.6197,182.7413,16513.0
2019-04-10 09:35:00,195.38,195.49,194.83,194.94,7012.0,182.8349,182.9378,182.3202,182.4232,7012.0
2019-04-10 09:40:00,195.1,195.45,195.01,195.4,14930.0,182.5729,182.9004,182.4887,182.8536,14930.0
2019-04-10 09:45:00,195.27,195.9,195.27,195.9,4446.0,182.732,183.3215,182.732,183.3215,4446.0
2019-04-10 09:50:00,196.03,196.03,195.29,195.5,5410.0,183.4432,183.4432,182.7507,182.9472,5410.0
2019-04-10 09:55:00,195.51,195.87,195.39,195.8,5680.0,182.9566,183.2934,182.8443,183.2279,5680.0
2019-04-10 10:00:00,195.84,195.97,195.69,195.69,5600.0,183.2654,183.387,183.125,183.125,5600.0
2019-04-10 10:05:00,195.61,195.61,195.27,195.43,7942.0,183.0501,183.0501,182.732,182.8817,7942.0
2019-04-10 10:10:00,195.47,195.74,195.47,195.66,6114.0,182.9191,183.1718,182.9191,183.0969,6114.0
2019-04-10 10:15:00,195.87,196.13,195.67,196.13,4977.0,183.2934,183.5367,183.1063,183.5367,4977.0
2019-04-10 10:20:00,196.08,196.28,196.02,196.28,2700.0,183.49,183.6771,183.4338,183.6771,2700.0
2019-04-10 10:25:00,196.34,196.47,196.17,196.42,8025.0,183.7333,183.8549,183.5742,183.8081,8025.0
2019-04-10 10:30:00,196.37,196.73,196.37,196.66,5404.0,183.7613,184.0982,183.7613,184.0327,5404.0
2019-04-10 10:35:00,196.69,196.91,196.68,196.73,3476.0,184.0608,184.2667,184.0514,184.0982,3476.0
2019-04-10 10:40:00,196.83,197.16,196.76,197.01,5301.0,184.1918,184.5006,184.1263,184.3602,5301.0
2019-04-10 10:45:00,197.11,197.48,197.1,197.41,8990.0,184.4538,184.8001,184.4445,184.7346,8990.0
2019-04-10 10:50:00,197.35,197.44,197.02,197.02,5550.0,184.6784,184.7626,184.3696,184.3696,5550.0
2019-04-10 10:55:00,197.05,197.4,197.01,197.39,12362.0,184.3977,184.7252,184.3602,184.7158,12362.0
2019-04-10 11:00:00,197.38,197.46,197.23,197.24,8800.0,184.7065,184.7813,184.5661,184.5755,8800.0
2019-04-10 11:05:00,197.2,197.35,197.18,197.29,5500.0,184.538,184.6784,184.5193,184.6223,5500.0
2019-04-10 11:10:00,197.24,197.7,197.24,197.7,7598.0,184.5755,185.0059,184.5755,185.0059,7598.0
2019-04-10 11:15:00,197.71,197.82,197.58,197.71,7315.0,185.0153,185.1182,184.8936,185.0153,7315.0
2019-04-10 11:20:00,197.71,197.75,197.37,197.45,7089.0,185.0153,185.0527,184.6971,184.772,7089.0
2019-04-10 11:25:00,197.5,197.58,197.4,197.46,4800.0,184.8188,184.8936,184.7252,184.7813,4800.0
2019-04-10 11:30:00,197.56,197.7,197.54,197.64,5000.0,184.8749,185.0059,184.8562,184.9498,5000.0
2019-04-10 11:35:00,197.68,197.72,197.55,197.55,5400.0,184.9872,185.0247,184.8656,184.8656,5400.0
2019-04-10 11:40:00,197.57,197.65,197.45,197.46,7755.0,184.8843,184.9592,184.772,184.7813,7755.0
2019-04-10 11:45:00,197.46,197.58,197.37,197.49,5711.0,184.7813,184.8936,184.6971,184.8094,5711.0
2019-04-10 11:50:00,197.49,197.66,197.46,197.52,7898.0,184.8094,184.9685,184.7813,184.8375,7898.0
2019-04-10 11:55:00,197.61,197.65,197.52,197.59,5825.0,184.9217,184.9592,184.8375,184.903,5825.0
2019-04-10 12:00:00,197.57,197.61,197.48,197.56,8109.0,184.8843,184.9217,184.8001,184.8749,8109.0
2019-04-10 12:05:00,197.56,197.83,197.54,197.66,20766.0,184.8749,185.1276,184.8562,184.9685,20766.0
2019-04-10 12:10:00,197.62,197.7,197.47,197.54,18226.0,184.9311,185.0059,184.7907,184.8562,18226.0
2019-04-10 12:15:00,197.64,197.66,197.51,197.57,4600.0,184.9498,184.9685,184.8281,184.8843,4600.0
2019-04-10 12:20:00,197.62,197.71,197.58,197.7,4389.0,184.9311,185.0153,184.8936,185.0059,4389.0
2019-04-10 12:25:00,197.71,197.71,197.38,197.42,2000.0,185.0153,185.0153,184.7065,184.7439,2000.0
2019-04-10 12:30:00,197.33,197.46,197.27,197.42,3931.0,184.6597,184.7813,184.6035,184.7439,3931.0
2019-04-10 12:35:00,197.37,197.51,197.17,197.22,4225.0,184.6971,184.8281,184.51,184.5568,4225.0
2019-04-10 12:40:00,197.21,197.31,197.17,197.17,2476.0,184.5474,184.641,184.51,184.51,2476.0
2019-04-10 12:45:00,197.22,197.22,196.94,197.07,3125.0,184.5568,184.5568,184.2947,184.4164,3125.0
2019-04-10 12:50:00,197.07,197.11,196.98,197.05,2800.0,184.4164,184.4538,184.3322,184.3977,2800.0
2019-04-10 12:55:00,197.07,197.07,196.9,196.9,2700.0,184.4164,184.4164,184.2573,184.2573,2700.0
2019-04-10 13:00:00,196.94,197.12,196.93,196.93,4862.0,184.2947,184.4632,184.2854,184.2854,4862.0
2019-04-10 13:05:00,197.01,197.02,196.93,196.95,2887.0,184.3602,184.3696,184.2854,184.3041,2887.0
2019-04-10 13:10:00,196.96,197.07,196.93,196.93,3247.0,184.3135,184.4164,184.2854,184.2854,3247.0
2019-04-10 13:15:00,196.98,197.1,196.97,197.1,3703.0,184.3322,184.4445,184.3228,184.4445,3703.0
2019-04-10 13:20:00,197.09,197.1,196.98,196.98,2079.0,184.4351,184.4445,184.3322,184.3322,2079.0
2019-04-10 13:25:00,196.96,197.02,196.87,196.89,3000.0,184.3135,184.3696,184.2292,184.2479,3000.0
2019-04-10 13:30:00,196.85,197.05,196.85,197.05,4477.0,184.2105,184.3977,184.2105,184.3977,4477.0
2019-04-10 13:35:00,197.01,197.06,196.97,197.0,3842.0,184.3602,184.407,184.3228,184.3509,3842.0
2019-04-10 13:40:00,196.99,197.02,196.82,196.84,2927.0,184.3415,184.3696,184.1824,184.2012,2927.0
2019-04-10 13:45:00,196.8,196.85,196.76,196.85,5679.0,184.1637,184.2105,184.1263,184.2105,5679.0
2019-04-10 13:50:00,196.81,196.81,196.69,196.76,3676.0,184.1731,184.1731,184.0608,184.1263,3676.0
2019-04-10 13:55:00,196.76,196.84,196.76,196.79,2734.0,184.1263,184.2012,184.1263,184.1544,2734.0
2019-04-10 14:00:00,196.75,197.0,196.74,196.89,3774.0,184.1169,184.3509,184.1076,184.2479,3774.0
2019-04-10 14:05:00,196.93,196.93,196.77,196.81,3849.0,184.2854,184.2854,184.1357,184.1731,3849.0
2019-04-10 14:10:00,196.73,196.73,196.58,196.62,6440.0,184.0982,184.0982,183.9579,183.9953,6440.0
2019-04-10 14:15:00,196.63,196.7,196.63,196.65,2213.0,184.0046,184.0701,184.0046,184.0234,2213.0
2019-04-10 14:20:00,196.58,196.58,196.3,196.35,6625.0,183.9579,183.9579,183.6958,183.7426,6625.0
2019-04-10 14:25:00,196.35,196.45,196.35,196.43,2200.0,183.7426,183.8362,183.7426,183.8175,2200.0
2019-04-10 14:30:00,196.41,196.46,196.34,196.38,2900.0,183.7988,183.8456,183.7333,183.7707,2900.0
2019-04-10 14:35:00,196.38,196.43,196.16,196.16,3120.0,183.7707,183.8175,183.5648,183.5648,3120.0
2019-04-10 14:40:00,196.21,196.29,196.19,196.23,4050.0,183.6116,183.6865,183.5929,183.6303,4050.0
2019-04-10 14:45:00,196.27,196.32,196.24,196.3,3000.0,183.6678,183.7145,183.6397,183.6958,3000.0
2019-04-10 14:50:00,196.3,196.41,196.3,196.34,3067.0,183.6958,183.7988,183.6958,183.7333,3067.0
2019-04-10 14:55:00,196.28,196.37,196.25,196.31,5415.0,183.6771,183.7613,183.649,183.7052,5415.0
2019-04-10 15:00:00,196.3,196.53,196.27,196.5,5966.0,183.6958,183.9111,183.6678,183.883,5966.0
2019-04-10 15:05:00,196.49,196.54,196.41,196.53,6102.0,183.8736,183.9204,183.7988,183.9111,6102.0
2019-04-10 15:10:00,196.54,196.57,196.39,196.43,9498.0,183.9204,183.9485,183.7801,183.8175,9498.0
2019-04-10 15:15:00,196.42,196.42,196.18,196.21,4151.0,183.8081,183.8081,183.5835,183.6116,4151.0
2019-04-10 15:20:00,196.23,196.23,196.16,196.2,5804.0,183.6303,183.6303,183.5648,183.6023,5804.0
2019-04-10 15:25:00,196.17,196.28,196.09,196.23,5655.0,183.5742,183.6771,183.4993,183.6303,5655.0
2019-04-10 15:30:00,196.23,196.28,196.14,196.19,8845.0,183.6303,183.6771,183.5461,183.5929,8845.0
2019-04-10 15:35:00,196.19,196.23,196.11,196.16,7212.0,183.5929,183.6303,183.518,183.5648,7212.0
2019-04-10 15:40:00,196.14,196.16,196.1,196.16,10600.0,183.5461,183.5648,183.5087,183.5648,10600.0
2019-04-10 15:45:00,196.16,196.19,196.07,196.11,14000.0,183.5648,183.5929,183.4806,183.518,14000.0
2019-04-10 15:50:00,196.11,196.14,195.94,195.98,23869.0,183.518,183.5461,183.3589,183.3964,23869.0
2019-04-10 15:55:00,195.96,196.17,195.79,196.17,52769.0,183.3777,183.5742,183.2186,183.5742,52769.0
2019-04-11 09:30:00,196.26,196.26,195.16,195.74,13577.0,183.6584,183.6584,182.629,183.1718,13577.0
2019-04-11 09:35:00,195.6,195.97,195.46,195.83,3775.0,183.0408,183.387,182.9098,183.256,3775.0
2019-04-11 09:40:00,195.64,195.86,195.54,195.55,1770.0,183.0782,183.2841,182.9846,182.994,1770.0
2019-04-11 09:45:00,195.44,195.49,195.08,195.08,1057.0,182.8911,182.9378,182.5542,182.5542,1057.0
2019-04-11 09:50:00,195.11,195.27,194.7,194.7,3667.0,182.5822,182.732,182.1986,182.1986,3667.0
2019-04-11 09:55:00,194.86,195.14,194.79,195.14,4200.0,182.3483,182.6103,182.2828,182.6103,4200.0
2019-04-11 10:00:00,195.25,195.26,195.11,195.22,1643.0,182.7133,182.7226,182.5822,182.6852,1643.0
2019-04-11 10:05:00,195.28,195.28,194.81,194.9,10364.0,182.7413,182.7413,182.3015,182.3857,10364.0
2019-04-11 10:10:00,194.98,195.12,194.89,195.05,1600.0,182.4606,182.5916,182.3764,182.5261,1600.0
2019-04-11 10:15:00,194.92,195.07,194.8,194.88,6072.0,182.4044,182.5448,182.2921,182.367,6072.0
2019-04-11 10:20:00,194.99,195.21,194.94,195.21,1600.0,182.4699,182.6758,182.4232,182.6758,1600.0
2019-04-11 10:25:00,195.4,195.6,195.39,195.52,1400.0,182.8536,183.0408,182.8443,182.9659,1400.0
2019-04-11 10:30:00,195.48,195.56,195.38,195.47,2725.0,182.9285,183.0033,182.8349,182.9191,2725.0
2019-04-11 10:35:00,195.51,195.55,195.4,195.4,7049.0,182.9566,182.994,182.8536,182.8536,7049.0
2019-04-11 10:40:00,195.36,195.53,195.36,195.5,2800.0,182.8162,182.9753,182.8162,182.9472,2800.0
2019-04-11 10:45:00,195.44,195.47,195.37,195.46,3150.0,182.8911,182.9191,182.8255,182.9098,3150.0
2019-04-11 10:50:00,195.45,195.46,195.26,195.46,4892.0,182.9004,182.9098,182.7226,182.9098,4892.0
2019-04-11 10:55:00,195.44,195.56,195.4,195.51,6306.0,182.8911,183.0033,182.8536,182.9566,6306.0
2019-04-11 11:00:00,195.59,195.73,195.44,195.73,4510.0,183.0314,183.1624,182.8911,183.1624,4510.0
2019-04-11 11:05:00,195.72,195.78,195.59,195.77,5852.0,183.1531,183.2092,183.0314,183.1999,5852.0
2019-04-11 11:10:00,195.77,195.77,195.59,195.63,2009.0,183.1999,183.1999,183.0314,183.0689,2009.0
2019-04-11 11:15:00,195.71,195.81,195.65,195.77,3300.0,183.1437,183.2373,183.0876,183.1999,3300.0
2019-04-11 11:20:00,195.79,195.9,195.71,195.84,1995.0,183.2186,183.3215,183.1437,183.2654,1995.0
2019-04-11 11:25:00,195.77,195.92,195.73,195.86,10447.0,183.1999,183.3402,183.1624,183.2841,10447.0
2019-04-11 11:30:00,195.86,196.05,195.83,196.05,16696.0,183.2841,183.4619,183.256,183.4619,16696.0
2019-04-11 11:35:00,196.03,196.04,195.93,195.94,1764.0,183.4432,183.4525,183.3496,183.3589,1764.0
2019-04-11 11:40:00,195.9,195.99,195.76,195.98,12070.0,183.3215,183.4057,183.1905,183.3964,12070.0
2019-04-11 11:45:00,195.97,196.03,195.94,195.94,2557.0,183.387,183.4432,183.3589,183.3589,2557.0
2019-04-11 11:50:00,195.97,196.0,195.83,195.89,3248.0,183.387,183.4151,183.256,183.3122,3248.0
2019-04-11 11:55:00,195.84,196.01,195.76,195.99,2422.0,183.2654,183.4245,183.1905,183.4057,2422.0
2019-04-11 12:00:00,195.97,195.97,195.74,195.74,3589.0,183.387,183.387,183.1718,183.1718,3589.0
2019-04-11 12:05:00,195.78,195.89,195.72,195.89,11791.0,183.2092,183.3122,183.1531,183.3122,11791.0
2019-04-11 12:10:00,195.85,195.9,195.53,195.53,5018.0,183.2747,183.3215,182.9753,182.9753,5018.0
2019-04-11 12:15:00,195.56,195.62,195.47,195.55,4370.0,183.0033,183.0595,182.9191,182.994,4370.0
2019-04-11 12:20:00,195.55,195.66,195.5,195.62,5840.0,182.994,183.0969,182.9472,183.0595,5840.0
2019-04-11 12:25:00,195.56,195.77,195.54,195.7,7407.0,183.0033,183.1999,182.9846,183.1344,7407.0
2019-04-11 12:30:00,195.71,195.78,195.56,195.67,2852.0,183.1437,183.2092,183.0033,183.1063,2852.0
2019-04-11 12:35:00,195.64,195.78,195.62,195.62,2800.0,183.0782,183.2092,183.0595,183.0595,2800.0
2019-04-11 12:40:00,195.67,195.67,195.56,195.56,1655.0,183.1063,183.1063,183.0033,183.0033,1655.0
2019-04-11 12:45:00,195.54,195.68,195.5,195.5,3878.0,182.9846,183.1156,182.9472,182.9472,3878.0
2019-04-11 12:50:00,195.52,195.58,195.46,195.56,3061.0,182.9659,183.0221,182.9098,183.0033,3061.0
2019-04-11 12:55:00,195.57,195.58,195.46,195.51,1922.0,183.0127,183.0221,182.9098,182.9566,1922.0
2019-04-11 13:00:00,195.49,195.58,195.47,195.47,3732.0,182.9378,183.0221,182.9191,182.9191,3732.0
2019-04-11 13:05:00,195.53,195.62,195.51,195.61,1576.0,182.9753,183.0595,182.9566,183.0501,1576.0
2019-04-11 13:10:00,195.63,195.79,195.6,195.7,1855.0,183.0689,183.2186,183.0408,183.1344,1855.0
2019-04-11 13:15:00,195.76,195.79,195.73,195.79,3392.0,183.1905,183.2186,183.1624,183.2186,3392.0
2019-04-11 13:20:00,195.77,195.84,195.74,195.83,2305.0,183.1999,183.2654,183.1718,183.256,2305.0
2019-04-11 13:25:00,195.82,195.82,195.76,195.79,2100.0,183.2467,183.2467,183.1905,183.2186,2100.0
2019-04-11 13:30:00,195.75,195.86,195.73,195.86,5230.0,183.1811,183.2841,183.1624,183.2841,5230.0
2019-04-11 13:35:00,195.85,195.93,195.79,195.81,2499.0,183.2747,183.3496,183.2186,183.2373,2499.0
2019-04-11 13:40:00,195.81,195.84,195.72,195.78,4100.0,183.2373,183.2654,183.1531,183.2092,4100.0
2019-04-11 13:45:00,195.8,195.85,195.8,195.8,1460.0,183.2279,183.2747,183.2279,183.2279,1460.0
2019-04-11 13:50:00,195.8,195.85,195.78,195.8,6575.0,183.2279,183.2747,183.2092,183.2279,6575.0
2019-04-11 13:55:00,195.81,195.86,195.7,195.83,24546.0,183.2373,183.2841,183.1344,183.256,24546.0
2019-04-11 14:00:00,195.76,195.76,195.63,195.63,908.0,183.1905,183.1905,183.0689,183.0689,908.0
2019-04-11 14:05:00,195.71,195.73,195.56,195.65,2000.0,183.1437,183.1624,183.0033,183.0876,2000.0
2019-04-11 14:10:00,195.61,195.73,195.58,195.59,2779.0,183.0501,183.1624,183.0221,183.0314,2779.0
2019-04-11 14:15:00,195.51,195.54,195.42,195.51,2223.0,182.9566,182.9846,182.8723,182.9566,2223.0
2019-04-11 14:20:00,195.47,195.5,195.36,195.39,1500.0,182.9191,182.9472,182.8162,182.8443,1500.0
2019-04-11 14:25:00,195.33,195.36,195.2,195.2,1550.0,182.7881,182.8162,182.6665,182.6665,1550.0
2019-04-11 14:30:00,195.2,195.5,195.2,195.5,6377.0,182.6665,182.9472,182.6665,182.9472,6377.0
2019-04-11 14:35:00,195.51,195.53,195.43,195.53,1802.0,182.9566,182.9753,182.8817,182.9753,1802.0
2019-04-11 14:40:00,195.58,195.69,195.58,195.69,700.0,183.0221,183.125,183.0221,183.125,700.0
2019-04-11 14:45:00,195.6,195.77,195.58,195.77,2560.0,183.0408,183.1999,183.0221,183.1999,2560.0
2019-04-11 14:50:00,195.73,195.86,195.72,195.86,2869.0,183.1624,183.2841,183.1531,183.2841,2869.0
2019-04-11 14:55:00,195.86,195.89,195.76,195.76,1907.0,183.2841,183.3122,183.1905,183.1905,1907.0
2019-04-11 15:00:00,195.74,195.8,195.62,195.79,3558.0,183.1718,183.2279,183.0595,183.2186,3558.0
2019-04-11 15:05:00,195.81,195.88,195.81,195.86,1241.0,183.2373,183.3028,183.2373,183.2841,1241.0
2019-04-11 15:10:00,195.84,195.87,195.68,195.68,1450.0,183.2654,183.2934,183.1156,183.1156,1450.0
2019-04-11 15:15:00,195.65,195.73,195.57,195.7,2576.0,183.0876,183.1624,183.0127,183.1344,2576.0
2019-04-11 15:20:00,195.71,195.72,195.55,195.55,1236.0,183.1437,183.1531,182.994,182.994,1236.0
2019-04-11 15:25:00,195.62,195.62,195.52,195.58,1500.0,183.0595,183.0595,182.9659,183.0221,1500.0
2019-04-11 15:30:00,195.58,195.71,195.58,195.71,1735.0,183.0221,183.1437,183.0221,183.1437,1735.0
2019-04-11 15:35:00,195.69,195.76,195.61,195.64,5845.0,183.125,183.1905,183.0501,183.0782,5845.0
2019-04-11 15:40:00,195.6,195.61,195.43,195.52,7885.0,183.0408,183.0501,182.8817,182.9659,7885.0
2019-04-11 15:45:00,195.51,195.59,195.25,195.31,15349.0,182.9566,183.0314,182.7133,182.7694,15349.0
2019-04-11 15:50:00,195.3,195.58,195.22,195.55,23531.0,182.76,183.0221,182.6852,182.994,23531.0
2019-04-11 15:55:00,195.58,195.63,195.21,195.32,78305.0,183.0221,183.0689,182.6758,182.7788,78305.0
2019-04-12 09:30:00,196.22,196.37,194.96,195.2,13804.0,183.621,183.7613,182.4419,182.6665,13804.0
2019-04-12 09:35:00,195.12,195.72,194.95,195.58,6434.0,182.5916,183.1531,182.4325,183.0221,6434.0
2019-04-12 09:40:00,195.42,195.64,195.23,195.23,7706.0,182.8723,183.0782,182.6945,182.6945,7706.0
2019-04-12 09:45:00,195.3,195.65,195.29,195.55,10460.0,182.76,183.0876,182.7507,182.994,10460.0
2019-04-12 09:50:00,195.55,195.67,195.37,195.67,5100.0,182.994,183.1063,182.8255,183.1063,5100.0
2019-04-12 09:55:00,195.59,195.59,195.36,195.43,6858.0,183.0314,183.0314,182.8162,182.8817,6858.0
2019-04-12 10:00:00,195.45,195.99,195.43,195.94,52645.0,182.9004,183.4057,182.8817,183.3589,52645.0
2019-04-12 10:05:00,195.88,195.94,195.45,195.52,7644.0,183.3028,183.3589,182.9004,182.9659,7644.0
2019-04-12 10:10:00,195.59,195.62,195.21,195.55,7000.0,183.0314,183.0595,182.6758,182.994,7000.0
2019-04-12 10:15:00,195.5,195.72,195.46,195.46,4465.0,182.9472,183.1531,182.9098,182.9098,4465.0
2019-04-12 10:20:00,195.45,195.74,195.37,195.46,6272.0,182.9004,183.1718,182.8255,182.9098,6272.0
2019-04-12 10:25:00,195.5,195.82,195.5,195.65,3513.0,182.9472,183.2467,182.9472,183.0876,3513.0
2019-04-12 10:30:00,195.73,195.82,195.63,195.67,5100.0,183.1624,183.2467,183.0689,183.1063,5100.0
2019-04-12 10:35:00,195.75,195.79,195.5,195.53,6200.0,183.1811,183.2186,182.9472,182.9753,6200.0
2019-04-12 10:40:00,195.43,195.62,195.43,195.49,6210.0,182.8817,183.0595,182.8817,182.9378,6210.0
2019-04-12 10:45:00,195.51,195.57,195.37,195.37,7763.0,182.9566,183.0127,182.8255,182.8255,7763.0
2019-04-12 10:50:00,195.36,195.37,195.17,195.22,4500.0,182.8162,182.8255,182.6384,182.6852,4500.0
2019-04-12 10:55:00,195.21,195.26,194.86,195.12,5440.0,182.6758,182.7226,182.3483,182.5916,5440.0
2019-04-12 11:00:00,195.02,195.07,194.79,194.85,7250.0,182.498,182.5448,182.2828,182.3389,7250.0
2019-04-12 11:05:00,194.91,194.93,194.53,194.57,5295.0,182.3951,182.4138,182.0395,182.0769,5295.0
2019-04-12 11:10:00,194.63,194.7,194.4,194.69,4323.0,182.1331,182.1986,181.9178,182.1892,4323.0
2019-04-12 11:15:00,194.69,195.0,194.61,195.0,6069.0,182.1892,182.4793,182.1143,182.4793,6069.0
2019-04-12 11:20:00,194.88,195.01,194.77,194.77,3870.0,182.367,182.4887,182.2641,182.2641,3870.0
2019-04-12 11:25:00,194.79,194.91,194.72,194.8,4627.0,182.2828,182.3951,182.2173,182.2921,4627.0
2019-04-12 11:30:00,194.73,194.9,194.63,194.87,4715.0,182.2266,182.3857,182.1331,182.3577,4715.0
2019-04-12 11:35:00,194.81,194.81,194.52,194.61,2500.0,182.3015,182.3015,182.0301,182.1143,2500.0
2019-04-12 11:40:00,194.57,194.6,194.37,194.43,2801.0,182.0769,182.105,181.8898,181.9459,2801.0
2019-04-12 11:45:00,194.43,194.44,194.16,194.32,6700.0,181.9459,181.9553,181.6932,181.843,6700.0
2019-04-12 11:50:00,194.35,194.42,194.21,194.29,5952.0,181.871,181.9365,181.74,181.8149,5952.0
2019-04-12 11:55:00,194.3,194.52,194.3,194.42,3662.0,181.8242,182.0301,181.8242,181.9365,3662.0
2019-04-12 12:00:00,194.35,194.35,194.01,194.03,4779.0,181.871,181.871,181.5529,181.5716,4779.0
2019-04-12 12:05:00,194.04,194.23,194.02,194.23,3134.0,181.5809,181.7587,181.5622,181.7587,3134.0
2019-04-12 12:10:00,194.26,194.26,194.07,194.09,3200.0,181.7868,181.7868,181.609,181.6277,3200.0
2019-04-12 12:15:00,194.2,194.36,194.15,194.18,4060.0,181.7307,181.8804,181.6839,181.712,4060.0
2019-04-12 12:20:00,194.15,194.32,194.07,194.22,8230.0,181.6839,181.843,181.609,181.7494,8230.0
2019-04-12 12:25:00,194.2,194.35,194.19,194.35,3309.0,181.7307,181.871,181.7213,181.871,3309.0
2019-04-12 12:30:00,194.25,194.35,194.01,194.01,2700.0,181.7775,181.871,181.5529,181.5529,2700.0
2019-04-12 12:35:00,194.01,194.09,193.91,194.04,3912.0,181.5529,181.6277,181.4593,181.5809,3912.0
2019-04-12 12:40:00,194.0,194.08,193.86,193.99,3401.0,181.5435,181.6184,181.4125,181.5342,3401.0
2019-04-12 12:45:00,193.93,194.02,193.87,194.01,5801.0,181.478,181.5622,181.4219,181.5529,5801.0
2019-04-12 12:50:00,193.95,194.23,193.92,194.15,8186.0,181.4967,181.7587,181.4686,181.6839,8186.0
2019-04-12 12:55:00,194.2,194.24,194.07,194.17,6142.0,181.7307,181.7681,181.609,181.7026,6142.0
2019-04-12 13:00:00,194.16,194.25,194.06,194.22,4404.0,181.6932,181.7775,181.5997,181.7494,4404.0
2019-04-12 13:05:00,194.25,194.28,194.17,194.2,3066.0,181.7775,181.8055,181.7026,181.7307,3066.0
2019-04-12 13:10:00,194.17,194.2,194.05,194.06,1572.0,181.7026,181.7307,181.5903,181.5997,1572.0
2019-04-12 13:15:00,193.97,194.1,193.97,194.1,3297.0,181.5154,181.6371,181.5154,181.6371,3297.0
2019-04-12 13:20:00,194.13,194.16,194.08,194.08,1800.0,181.6652,181.6932,181.6184,181.6184,1800.0
2019-04-12 13:25:00,194.02,194.09,193.93,193.96,3100.0,181.5622,181.6277,181.478,181.5061,3100.0
2019-04-12 13:30:00,193.98,194.01,193.83,193.83,3600.0,181.5248,181.5529,181.3844,181.3844,3600.0
2019-04-12 13:35:00,193.81,193.86,193.75,193.8,6216.0,181.3657,181.4125,181.3096,181.3564,6216.0
2019-04-12 13:40:00,193.8,193.94,193.77,193.89,4245.0,181.3564,181.4874,181.3283,181.4406,4245.0
2019-04-12 13:45:00,193.88,193.94,193.88,193.89,3200.0,181.4312,181.4874,181.4312,181.4406,3200.0
2019-04-12 13:50:00,193.91,193.91,193.74,193.74,3270.0,181.4593,181.4593,181.3002,181.3002,3270.0
2019-04-12 13:55:00,193.74,193.84,193.71,193.83,11946.0,181.3002,181.3938,181.2721,181.3844,11946.0
2019-04-12 14:00:00,193.79,194.04,193.79,193.97,8336.0,181.347,181.5809,181.347,181.5154,8336.0
2019-04-12 14:05:00,193.98,193.99,193.86,193.91,4200.0,181.5248,181.5342,181.4125,181.4593,4200.0
2019-04-12 14:10:00,193.92,193.97,193.71,193.71,6633.0,181.4686,181.5154,181.2721,181.2721,6633.0
2019-04-12 14:15:00,193.66,193.66,193.58,193.65,4273.0,181.2253,181.2253,181.1505,181.216,4273.0
2019-04-12 14:20:00,193.66,193.7,193.62,193.66,3400.0,181.2253,181.2628,181.1879,181.2253,3400.0
2019-04-12 14:25:00,193.66,193.72,193.55,193.55,6245.0,181.2253,181.2815,181.1224,181.1224,6245.0
2019-04-12 14:30:00,193.6,193.61,193.48,193.57,5734.0,181.1692,181.1786,181.0569,181.1411,5734.0
2019-04-12 14:35:00,193.56,193.74,193.56,193.71,8984.0,181.1318,181.3002,181.1318,181.2721,8984.0
2019-04-12 14:40:00,193.73,193.74,193.6,193.62,5768.0,181.2908,181.3002,181.1692,181.1879,5768.0
2019-04-12 14:45:00,193.66,193.68,193.46,193.46,5000.0,181.2253,181.2441,181.0382,181.0382,5000.0
2019-04-12 14:50:00,193.45,193.59,193.45,193.57,7202.0,181.0288,181.1598,181.0288,181.1411,7202.0
2019-04-12 14:55:00,193.58,193.6,193.38,193.41,11100.0,181.1505,181.1692,180.9633,180.9914,11100.0
2019-04-12 15:00:00,193.44,193.49,193.3,193.3,8881.0,181.0195,181.0663,180.8885,180.8885,8881.0
2019-04-12 15:05:00,193.28,193.49,193.22,193.47,9381.0,180.8697,181.0663,180.8136,181.0475,9381.0
2019-04-12 15:10:00,193.52,193.57,193.39,193.43,15134.0,181.0943,181.1411,180.9727,181.0101,15134.0
2019-04-12 15:15:00,193.42,193.48,193.22,193.26,24803.0,181.0008,181.0569,180.8136,180.851,24803.0
2019-04-12 15:20:00,193.25,193.26,193.08,193.22,23814.0,180.8417,180.851,180.6826,180.8136,23814.0
2019-04-12 15:25:00,193.24,193.24,193.02,193.02,17291.0,180.8323,180.8323,180.6264,180.6264,17291.0
2019-04-12 15:30:00,193.03,193.22,192.99,193.11,30406.0,180.6358,180.8136,180.5984,180.7107,30406.0
2019-04-12 15:35:00,193.1,193.1,192.87,192.9,35267.0,180.7013,180.7013,180.4861,180.5141,35267.0
2019-04-12 15:40:00,192.92,192.97,192.84,192.86,57271.0,180.5329,180.5796,180.458,180.4767,57271.0
2019-04-12 15:45:00,192.87,192.91,192.7,192.75,91375.0,180.4861,180.5235,180.327,180.3738,91375.0
2019-04-12 15:50:00,192.74,193.02,192.6,192.97,203680.0,180.3644,180.6264,180.2334,180.5796,203680.0
2019-04-12 15:55:00,192.97,193.03,192.52,192.69,151030.0,180.5796,180.6358,180.1585,180.3176,151030.0
2019-04-15 09:30:00,193.13,193.36,192.4,192.68,26205.0,180.7294,180.9446,180.0462,180.3083,26205.0
2019-04-15 09:35:00,192.82,193.25,192.61,192.69,18312.0,180.4393,180.8417,180.2428,180.3176,18312.0
2019-04-15 09:40:00,192.65,193.12,192.54,192.99,10978.0,180.2802,180.72,180.1773,180.5984,10978.0
2019-04-15 09:45:00,193.1,193.3,193.04,193.16,17371.0,180.7013,180.8885,180.6452,180.7574,17371.0
2019-04-15 09:50:00,193.04,193.33,193.04,193.24,17920.0,180.6452,180.9165,180.6452,180.8323,17920.0
2019-04-15 09:55:00,193.2,193.48,193.03,193.48,14995.0,180.7949,181.0569,180.6358,181.0569,14995.0
2019-04-15 10:00:00,193.44,193.61,193.32,193.43,13207.0,181.0195,181.1786,180.9072,181.0101,13207.0
2019-04-15 10:05:00,193.34,193.79,193.34,193.72,16789.0,180.9259,181.347,180.9259,181.2815,16789.0
2019-04-15 10:10:00,193.69,193.75,193.57,193.72,9286.0,181.2534,181.3096,181.1411,181.2815,9286.0
2019-04-15 10:15:00,193.67,193.77,193.45,193.45,3000.0,181.2347,181.3283,181.0288,181.0288,3000.0
2019-04-15 10:20:00,193.5,193.55,193.39,193.47,7985.0,181.0756,181.1224,180.9727,181.0475,7985.0
2019-04-15 10:25:00,193.5,193.52,193.25,193.33,9830.0,181.0756,181.0943,180.8417,180.9165,9830.0
2019-04-15 10:30:00,193.28,193.4,193.23,193.4,7517.0,180.8697,180.982,180.823,180.982,7517.0
2019-04-15 10:35:00,193.41,193.45,193.16,193.23,7093.0,180.9914,181.0288,180.7574,180.823,7093.0
2019-04-15 10:40:00,193.26,193.28,192.99,193.01,13415.0,180.851,180.8697,180.5984,180.6171,13415.0
2019-04-15 10:45:00,193.0,193.18,192.99,193.18,15628.0,180.6077,180.7762,180.5984,180.7762,15628.0
2019-04-15 10:50:00,193.21,193.44,193.18,193.44,9367.0,180.8042,181.0195,180.7762,181.0195,9367.0
2019-04-15 10:55:00,193.45,193.7,193.42,193.57,6659.0,181.0288,181.2628,181.0008,181.1411,6659.0
2019-04-15 11:00:00,193.59,193.9,193.57,193.68,6829.0,181.1598,181.4499,181.1411,181.2441,6829.0
2019-04-15 11:05:00,193.68,193.75,193.55,193.59,17143.0,181.2441,181.3096,181.1224,181.1598,17143.0
2019-04-15 11:10:00,193.58,193.59,193.21,193.22,8904.0,181.1505,181.1598,180.8042,180.8136,8904.0
2019-04-15 11:15:00,193.28,193.57,193.25,193.56,10629.0,180.8697,181.1411,180.8417,181.1318,10629.0
2019-04-15 11:20:00,193.6,193.7,193.58,193.64,7258.0,181.1692,181.2628,181.1505,181.2066,7258.0
2019-04-15 11:25:00,193.64,193.69,193.45,193.52,9524.0,181.2066,181.2534,181.0288,181.0943,9524.0
2019-04-15 11:30:00,193.47,193.57,193.47,193.55,4000.0,181.0475,181.1411,181.0475,181.1224,4000.0
2019-04-15 11:35:00,193.59,193.61,193.42,193.46,5620.0,181.1598,181.1786,181.0008,181.0382,5620.0
2019-04-15 11:40:00,193.47,193.47,193.28,193.33,3000.0,181.0475,181.0475,180.8697,180.9165,3000.0
2019-04-15 11:45:00,193.33,193.43,193.32,193.32,6600.0,180.9165,181.0101,180.9072,180.9072,6600.0
2019-04-15 11:50:00,193.32,193.52,193.32,193.5,14451.0,180.9072,181.0943,180.9072,181.0756,14451.0
2019-04-15 11:55:00,193.52,193.58,193.41,193.49,5492.0,181.0943,181.1505,180.9914,181.0663,5492.0
2019-04-15 12:00:00,193.48,193.49,193.29,193.32,8024.0,181.0569,181.0663,180.8791,180.9072,8024.0
2019-04-15 12:05:00,193.31,193.34,193.1,193.16,6800.0,180.8978,180.9259,180.7013,180.7574,6800.0
2019-04-15 12:10:00,193.18,193.35,193.17,193.33,9258.0,180.7762,180.9352,180.7668,180.9165,9258.0
2019-04-15 12:15:00,193.33,193.4,193.31,193.36,10731.0,180.9165,180.982,180.8978,180.9446,10731.0
2019-04-15 12:20:00,193.37,193.37,193.2,193.28,6301.0,180.954,180.954,180.7949,180.8697,6301.0
2019-04-15 12:25:00,193.29,193.3,193.22,193.24,6060.0,180.8791,180.8885,180.8136,180.8323,6060.0
2019-04-15 12:30:00,193.27,193.34,193.21,193.3,11144.0,180.8604,180.9259,180.8042,180.8885,11144.0
2019-04-15 12:35:00,193.3,193.34,193.27,193.34,8741.0,180.8885,180.9259,180.8604,180.9259,8741.0
2019-04-15 12:40:00,193.34,193.42,193.33,193.37,7700.0,180.9259,181.0008,180.9165,180.954,7700.0
2019-04-15 12:45:00,193.38,193.45,193.37,193.41,7300.0,180.9633,181.0288,180.954,180.9914,7300.0
2019-04-15 12:50:00,193.43,193.49,193.36,193.47,6000.0,181.0101,181.0663,180.9446,181.0475,6000.0
2019-04-15 12:55:00,193.48,193.52,193.43,193.51,8301.0,181.0569,181.0943,181.0101,181.085,8301.0
2019-04-15 13:00:00,193.52,193.53,193.47,193.52,10924.0,181.0943,181.1037,181.0475,181.0943,10924.0
2019-04-15 13:05:00,193.52,193.53,193.41,193.42,6805.0,181.0943,181.1037,180.9914,181.0008,6805.0
2019-04-15 13:10:00,193.42,193.65,193.4,193.65,12808.0,181.0008,181.216,180.982,181.216,12808.0
2019-04-15 13:15:00,193.65,193.67,193.58,193.62,7409.0,181.216,181.2347,181.1505,181.1879,7409.0
2019-04-15 13:20:00,193.58,193.62,193.56,193.58,5700.0,181.1505,181.1879,181.1318,181.1505,5700.0
2019-04-15 13:25:00,193.56,193.59,193.51,193.58,2991.0,181.1318,181.1598,181.085,181.1505,2991.0
2019-04-15 13:30:00,193.56,193.64,193.5,193.53,7500.0,181.1318,181.2066,181.0756,181.1037,7500.0
2019-04-15 13:35:00,193.53,193.66,193.53,193.56,5541.0,181.1037,181.2253,181.1037,181.1318,5541.0
2019-04-15 13:40:00,193.61,193.69,193.54,193.54,10202.0,181.1786,181.2534,181.113,181.113,10202.0
2019-04-15 13:45:00,193.55,193.67,193.55,193.66,4400.0,181.1224,181.2347,181.1224,181.2253,4400.0
2019-04-15 13:50:00,193.65,193.66,193.45,193.5,5925.0,181.216,181.2253,181.0288,181.0756,5925.0
2019-04-15 13:55:00,193.52,193.52,193.44,193.5,5328.0,181.0943,181.0943,181.0195,181.0756,5328.0
2019-04-15 14:00:00,193.47,193.47,193.3,193.34,12327.0,181.0475,181.0475,180.8885,180.9259,12327.0
2019-04-15 14:05:00,193.36,193.5,193.33,193.49,5555.0,180.9446,181.0756,180.9165,181.0663,5555.0
2019-04-15 14:10:00,193.5,193.53,193.41,193.49,9742.0,181.0756,181.1037,180.9914,181.0663,9742.0
2019-04-15 14:15:00,193.5,193.58,193.35,193.35,12273.0,181.0756,181.1505,180.9352,180.9352,12273.0
2019-04-15 14:20:00,193.4,193.44,193.31,193.37,6100.0,180.982,181.0195,180.8978,180.954,6100.0
2019-04-15 14:25:00,193.37,193.44,193.27,193.43,15405.0,180.954,181.0195,180.8604,181.0101,15405.0
2019-04-15 14:30:00,193.44,193.55,193.38,193.49,14211.0,181.0195,181.1224,180.9633,181.0663,14211.0
2019-04-15 14:35:00,193.47,193.47,193.37,193.4,8822.0,181.0475,181.0475,180.954,180.982,8822.0
2019-04-15 14:40:00,193.42,193.46,193.4,193.41,10838.0,181.0008,181.0382,180.982,180.9914,10838.0
2019-04-15 14:45:00,193.41,193.45,193.32,193.33,10515.0,180.9914,181.0288,180.9072,180.9165,10515.0
2019-04-15 14:50:00,193.32,193.45,193.31,193.43,7265.0,180.9072,181.0288,180.8978,181.0101,7265.0
2019-04-15 14:55:00,193.42,193.44,193.37,193.44,12611.0,181.0008,181.0195,180.954,181.0195,12611.0
2019-04-15 15:00:00,193.44,193.52,193.42,193.49,12864.0,181.0195,181.0943,181.0008,181.0663,12864.0
2019-04-15 15:05:00,193.48,193.51,193.45,193.47,10076.0,181.0569,181.085,181.0288,181.0475,10076.0
2019-04-15 15:10:00,193.49,193.62,193.48,193.61,10200.0,181.0663,181.1879,181.0569,181.1786,10200.0
2019-04-15 15:15:00,193.61,193.67,193.56,193.67,13593.0,181.1786,181.2347,181.1318,181.2347,13593.0
2019-04-15 15:20:00,193.67,193.69,193.51,193.56,15329.0,181.2347,181.2534,181.085,181.1318,15329.0
2019-04-15 15:25:00,193.56,193.58,193.33,193.35,21146.0,181.1318,181.1505,180.9165,180.9352,21146.0
2019-04-15 15:30:00,193.36,193.41,193.07,193.08,32126.0,180.9446,180.9914,180.6732,180.6826,32126.0
2019-04-15 15:35:00,193.08,193.44,193.0,193.38,36952.0,180.6826,181.0195,180.6077,180.9633,36952.0
2019-04-15 15:40:00,193.38,193.47,193.28,193.35,25042.0,180.9633,181.0475,180.8697,180.9352,25042.0
2019-04-15 15:45:00,193.33,193.54,193.32,193.53,24125.0,180.9165,181.113,180.9072,181.1037,24125.0
2019-04-15 15:50:00,193.54,193.56,193.3,193.41,64421.0,181.113,181.1318,180.8885,180.9914,64421.0
2019-04-15 15:55:00,193.42,193.56,193.09,193.42,139704.0,181.0008,181.1318,180.6919,181.0008,139704.0
2019-04-16 09:30:00,194.72,194.82,193.62,194.47,57403.0,182.2173,182.3109,181.1879,181.9833,57403.0
2019-04-16 09:35:00,194.57,194.84,194.45,194.75,35216.0,182.0769,182.3296,181.9646,182.2454,35216.0
2019-04-16 09:40:00,194.63,194.87,194.12,194.29,10156.0,182.1331,182.3577,181.6558,181.8149,10156.0
2019-04-16 09:45:00,194.27,194.38,194.17,194.25,30260.0,181.7962,181.8991,181.7026,181.7775,30260.0
2019-04-16 09:50:00,194.26,194.54,194.26,194.45,12805.0,181.7868,182.0488,181.7868,181.9646,12805.0
2019-04-16 09:55:00,194.38,194.47,193.96,194.31,26450.0,181.8991,181.9833,181.5061,181.8336,26450.0
2019-04-16 10:00:00,194.18,194.47,194.18,194.37,17996.0,181.712,181.9833,181.712,181.8898,17996.0
2019-04-16 10:05:00,194.37,194.37,194.12,194.25,2907.0,181.8898,181.8898,181.6558,181.7775,2907.0
2019-04-16 10:10:00,194.27,194.42,194.19,194.25,5651.0,181.7962,181.9365,181.7213,181.7775,5651.0
2019-04-16 10:15:00,194.29,194.32,194.0,194.0,2491.0,181.8149,181.843,181.5435,181.5435,2491.0
2019-04-16 10:20:00,193.94,194.08,193.92,193.98,4831.0,181.4874,181.6184,181.4686,181.5248,4831.0
2019-04-16 10:25:00,193.82,193.92,193.54,193.54,9352.0,181.3751,181.4686,181.113,181.113,9352.0
2019-04-16 10:30:00,193.38,193.61,193.38,193.53,3465.0,180.9633,181.1786,180.9633,181.1037,3465.0
2019-04-16 10:35:00,193.56,193.81,193.56,193.7,2601.0,181.1318,181.3657,181.1318,181.2628,2601.0
2019-04-16 10:40:00,193.78,193.86,193.48,193.6,6066.0,181.3376,181.4125,181.0569,181.1692,6066.0
2019-04-16 10:45:00,193.52,193.53,193.44,193.49,1900.0,181.0943,181.1037,181.0195,181.0663,1900.0
2019-04-16 10:50:00,193.48,193.91,193.41,193.71,38553.0,181.0569,181.4593,180.9914,181.2721,38553.0
2019-04-16 10:55:00,193.69,193.9,193.66,193.72,17141.0,181.2534,181.4499,181.2253,181.2815,17141.0
2019-04-16 11:00:00,193.71,193.74,193.55,193.68,5304.0,181.2721,181.3002,181.1224,181.2441,5304.0
2019-04-16 11:05:00,193.76,193.81,193.7,193.8,3506.0,181.3189,181.3657,181.2628,181.3564,3506.0
2019-04-16 11:10:00,193.78,193.82,193.61,193.82,5024.0,181.3376,181.3751,181.1786,181.3751,5024.0
2019-04-16 11:15:00,193.77,193.8,193.63,193.63,4119.0,181.3283,181.3564,181.1973,181.1973,4119.0
2019-04-16 11:20:00,193.65,193.79,193.63,193.74,5931.0,181.216,181.347,181.1973,181.3002,5931.0
2019-04-16 11:25:00,193.72,193.73,193.44,193.44,10519.0,181.2815,181.2908,181.0195,181.0195,10519.0
2019-04-16 11:30:00,193.45,193.52,193.33,193.33,7365.0,181.0288,181.0943,180.9165,180.9165,7365.0
2019-04-16 11:35:00,193.34,193.47,193.32,193.39,8046.0,180.9259,181.0475,180.9072,180.9727,8046.0
2019-04-16 11:40:00,193.38,193.43,193.3,193.31,6826.0,180.9633,181.0101,180.8885,180.8978,6826.0
2019-04-16 11:45:00,193.28,193.29,193.12,193.13,9691.0,180.8697,180.8791,180.72,180.7294,9691.0
2019-04-16 11:50:00,193.11,193.13,192.83,192.97,14707.0,180.7107,180.7294,180.4486,180.5796,14707.0
2019-04-16 11:55:00,192.93,192.93,192.47,192.49,12230.0,180.5422,180.5422,180.1118,180.1305,12230.0
2019-04-16 12:00:00,192.49,192.65,192.41,192.53,5177.0,180.1305,180.2802,180.0556,180.1679,5177.0
2019-04-16 12:05:00,192.64,192.84,192.64,192.68,11948.0,180.2708,180.458,180.2708,180.3083,11948.0
2019-04-16 12:10:00,192.67,192.78,192.63,192.78,14538.0,180.2989,180.4018,180.2615,180.4018,14538.0
2019-04-16 12:15:00,192.78,192.93,192.6,192.69,21364.0,180.4018,180.5422,180.2334,180.3176,21364.0
2019-04-16 12:20:00,192.69,192.74,192.5,192.57,17621.0,180.3176,180.3644,180.1398,180.2053,17621.0
2019-04-16 12:25:00,192.58,192.59,192.18,192.19,4814.0,180.2147,180.224,179.8404,179.8497,4814.0
2019-04-16 12:30:00,192.23,192.26,192.13,192.16,4674.0,179.8872,179.9152,179.7936,179.8217,4674.0
2019-04-16 12:35:00,192.11,192.17,192.02,192.05,9457.0,179.7749,179.831,179.6906,179.7187,9457.0
2019-04-16 12:40:00,192.0,192.09,191.92,191.92,7032.0,179.6719,179.7562,179.5971,179.5971,7032.0
2019-04-16 12:45:00,191.92,192.0,191.88,192.0,7080.0,179.5971,179.6719,179.5596,179.6719,7080.0
2019-04-16 12:50:00,191.94,192.0,191.91,191.97,5482.0,179.6158,179.6719,179.5877,179.6439,5482.0
2019-04-16 12:55:00,191.97,191.97,191.71,191.75,9503.0,179.6439,179.6439,179.4005,179.438,9503.0
2019-04-16 13:00:00,191.69,191.79,191.6,191.78,7526.0,179.3818,179.4754,179.2976,179.4661,7526.0
2019-04-16 13:05:00,191.78,191.85,191.7,191.78,5225.0,179.4661,179.5316,179.3912,179.4661,5225.0
2019-04-16 13:10:00,191.78,191.78,191.25,191.28,16538.0,179.4661,179.4661,178.9701,178.9982,16538.0
2019-04-16 13:15:00,191.28,191.4,191.25,191.33,10111.0,178.9982,179.1105,178.9701,179.0449,10111.0
2019-04-16 13:20:00,191.34,191.34,190.99,191.08,10381.0,179.0543,179.0543,178.7268,178.811,10381.0
2019-04-16 13:25:00,191.07,191.36,191.01,191.34,10305.0,178.8016,179.073,178.7455,179.0543,10305.0
2019-04-16 13:30:00,191.33,191.4,191.21,191.22,9838.0,179.0449,179.1105,178.9327,178.942,9838.0
2019-04-16 13:35:00,191.19,191.2,191.07,191.07,9879.0,178.9139,178.9233,178.8016,178.8016,9879.0
2019-04-16 13:40:00,191.01,191.02,190.73,190.92,8055.0,178.7455,178.7549,178.4835,178.6613,8055.0
2019-04-16 13:45:00,190.95,191.0,190.76,190.87,17153.0,178.6893,178.7361,178.5115,178.6145,17153.0
2019-04-16 13:50:00,190.83,190.84,190.59,190.67,9703.0,178.5771,178.5864,178.3525,178.4273,9703.0
2019-04-16 13:55:00,190.65,190.67,190.48,190.5,8428.0,178.4086,178.4273,178.2495,178.2682,8428.0
2019-04-16 14:00:00,190.5,190.57,190.36,190.46,10670.0,178.2682,178.3337,178.1372,178.2308,10670.0
2019-04-16 14:05:00,190.48,190.48,190.12,190.17,19747.0,178.2495,178.2495,177.9126,177.9594,19747.0
2019-04-16 14:10:00,190.13,190.19,190.05,190.15,17637.0,177.922,177.9781,177.8471,177.9407,17637.0
2019-04-16 14:15:00,190.15,190.25,190.02,190.17,17340.0,177.9407,178.0343,177.8191,177.9594,17340.0
2019-04-16 14:20:00,190.18,190.2,189.92,190.06,58760.0,177.9688,177.9875,177.7255,177.8565,58760.0
2019-04-16 14:25:00,190.06,190.18,190.0,190.0,8510.0,177.8565,177.9688,177.8003,177.8003,8510.0
2019-04-16 14:30:00,190.02,190.06,189.89,190.04,10248.0,177.8191,177.8565,177.6974,177.8378,10248.0
2019-04-16 14:35:00,190.06,190.06,189.89,189.97,10187.0,177.8565,177.8565,177.6974,177.7723,10187.0
2019-04-16 14:40:00,189.96,190.07,189.88,189.98,11024.0,177.7629,177.8659,177.6881,177.7816,11024.0
2019-04-16 14:45:00,190.02,190.13,189.93,189.93,8566.0,177.8191,177.922,177.7348,177.7348,8566.0
2019-04-16 14:50:00,189.93,190.02,189.88,189.88,7958.0,177.7348,177.8191,177.6881,177.6881,7958.0
2019-04-16 14:55:00,189.9,189.93,189.7,189.7,11669.0,177.7068,177.7348,177.5196,177.5196,11669.0
2019-04-16 15:00:00,189.72,189.79,189.53,189.54,9149.0,177.5383,177.6038,177.3605,177.3699,9149.0
2019-04-16 15:05:00,189.54,189.6,189.46,189.46,7847.0,177.3699,177.426,177.295,177.295,7847.0
2019-04-16 15:10:00,189.48,189.52,189.33,189.4,17216.0,177.3137,177.3512,177.1734,177.2389,17216.0
2019-04-16 15:15:00,189.39,189.42,188.94,188.96,24364.0,177.2295,177.2576,176.8084,176.8271,24364.0
2019-04-16 15:20:00,188.95,188.99,188.64,188.64,30209.0,176.8178,176.8552,176.5277,176.5277,30209.0
2019-04-16 15:25:00,188.6,188.73,188.33,188.4,33547.0,176.4902,176.6119,176.2376,176.3031,33547.0
2019-04-16 15:30:00,188.4,188.41,187.89,188.17,37185.0,176.3031,176.3124,175.8258,176.0878,37185.0
2019-04-16 15:35:00,188.14,188.43,187.99,188.42,26320.0,176.0598,176.3312,175.9194,176.3218,26320.0
2019-04-16 15:40:00,188.43,188.58,188.29,188.44,29719.0,176.3312,176.4715,176.2001,176.3405,29719.0
2019-04-16 15:45:00,188.44,188.61,188.44,188.5,39257.0,176.3405,176.4996,176.3405,176.3967,39257.0
2019-04-16 15:50:00,188.5,188.8,188.48,188.76,70967.0,176.3967,176.6774,176.3779,176.64,70967.0
2019-04-16 15:55:00,188.77,189.13,188.71,189.05,119765.0,176.6493,176.9862,176.5932,176.9113,119765.0
2019-04-17 09:30:00,189.42,189.5,188.8,188.99,34253.0,177.2576,177.3325,176.6774,176.8552,34253.0
2019-04-17 09:35:00,188.84,189.0,188.42,188.94,32100.0,176.7148,176.8646,176.3218,176.8084,32100.0
2019-04-17 09:40:00,188.81,188.81,188.03,188.14,21875.0,176.6868,176.6868,175.9568,176.0598,21875.0
2019-04-17 09:45:00,188.14,188.17,187.75,188.06,35786.0,176.0598,176.0878,175.6948,175.9849,35786.0
2019-04-17 09:50:00,187.99,188.03,187.21,187.5,54497.0,175.9194,175.9568,175.1895,175.4609,54497.0
2019-04-17 09:55:00,187.43,187.43,186.28,186.67,50761.0,175.3954,175.3954,174.3192,174.6842,50761.0
2019-04-17 10:00:00,186.67,186.74,186.4,186.4,28652.0,174.6842,174.7497,174.4315,174.4315,28652.0
2019-04-17 10:05:00,186.43,186.89,186.34,186.81,16149.0,174.4596,174.89,174.3754,174.8152,16149.0
2019-04-17 10:10:00,186.8,187.62,186.74,187.59,28486.0,174.8058,175.5732,174.7497,175.5451,28486.0
2019-04-17 10:15:00,187.56,187.58,187.31,187.53,11110.0,175.517,175.5357,175.2831,175.4889,11110.0
2019-04-17 10:20:00,187.53,187.54,186.93,186.94,9424.0,175.4889,175.4983,174.9275,174.9368,9424.0
2019-04-17 10:25:00,186.9,187.33,186.84,187.05,16340.0,174.8994,175.3018,174.8432,175.0398,16340.0
2019-04-17 10:30:00,186.98,186.99,186.54,186.97,24980.0,174.9743,174.9836,174.5625,174.9649,24980.0
2019-04-17 10:35:00,186.97,187.55,186.97,187.46,21818.0,174.9649,175.5077,174.9649,175.4234,21818.0
2019-04-17 10:40:00,187.48,187.5,186.82,187.0,25647.0,175.4422,175.4609,174.8245,174.993,25647.0
2019-04-17 10:45:00,187.12,187.27,187.03,187.11,12744.0,175.1053,175.2456,175.021,175.0959,12744.0
2019-04-17 10:50:00,187.12,187.12,186.25,186.25,8802.0,175.1053,175.1053,174.2911,174.2911,8802.0
2019-04-17 10:55:00,186.28,186.37,185.98,186.3,33485.0,174.3192,174.4034,174.0385,174.3379,33485.0
2019-04-17 11:00:00,186.28,186.52,185.98,186.46,10205.0,174.3192,174.5438,174.0385,174.4876,10205.0
2019-04-17 11:05:00,186.45,186.59,186.31,186.59,9825.0,174.4783,174.6093,174.3473,174.6093,9825.0
2019-04-17 11:10:00,186.68,186.68,186.14,186.14,10372.0,174.6935,174.6935,174.1882,174.1882,10372.0
2019-04-17 11:15:00,186.18,186.2,185.89,185.97,11741.0,174.2256,174.2443,173.9542,174.0291,11741.0
2019-04-17 11:20:00,185.95,186.0,185.77,185.95,6884.0,174.0104,174.0572,173.8419,174.0104,6884.0
2019-04-17 11:25:00,185.92,186.17,185.84,186.17,10818.0,173.9823,174.2163,173.9075,174.2163,10818.0
2019-04-17 11:30:00,186.17,186.17,185.89,185.89,8907.0,174.2163,174.2163,173.9542,173.9542,8907.0
2019-04-17 11:35:00,185.8,185.89,185.43,185.55,43325.0,173.87,173.9542,173.5238,173.6361,43325.0
2019-04-17 11:40:00,185.5,185.55,185.21,185.25,11529.0,173.5893,173.6361,173.3179,173.3553,11529.0
2019-04-17 11:45:00,185.28,185.52,185.21,185.49,66694.0,173.3834,173.608,173.3179,173.5799,66694.0
2019-04-17 11:50:00,185.54,185.54,185.0,185.04,13164.0,173.6267,173.6267,173.1214,173.1588,13164.0
2019-04-17 11:55:00,185.05,185.23,184.96,185.05,15750.0,173.1682,173.3366,173.084,173.1682,15750.0
2019-04-17 12:00:00,185.12,185.2,184.79,184.98,15777.0,173.2337,173.3085,172.9249,173.1027,15777.0
2019-04-17 12:05:00,185.04,185.07,184.54,184.67,12763.0,173.1588,173.1869,172.6909,172.8126,12763.0
2019-04-17 12:10:00,184.63,184.81,184.61,184.69,36626.0,172.7751,172.9436,172.7564,172.8313,36626.0
2019-04-17 12:15:00,184.69,184.76,184.03,184.05,29871.0,172.8313,172.8968,172.2137,172.2324,29871.0
2019-04-17 12:20:00,184.08,184.34,183.85,183.85,42366.0,172.2605,172.5038,172.0452,172.0452,42366.0
2019-04-17 12:25:00,183.88,184.13,183.85,184.02,27381.0,172.0733,172.3073,172.0452,172.2043,27381.0
2019-04-17 12:30:00,184.02,184.04,183.73,183.91,14863.0,172.2043,172.223,171.9329,172.1014,14863.0
2019-04-17 12:35:00,183.94,184.01,183.73,183.87,6225.0,172.1295,172.195,171.9329,172.0639,6225.0
2019-04-17 12:40:00,183.84,184.04,183.8,184.04,13608.0,172.0359,172.223,171.9984,172.223,13608.0
2019-04-17 12:45:00,184.03,184.03,183.87,183.92,5445.0,172.2137,172.2137,172.0639,172.1107,5445.0
2019-04-17 12:50:00,183.95,184.08,183.95,184.08,17227.0,172.1388,172.2605,172.1388,172.2605,17227.0
2019-04-17 12:55:00,184.09,184.14,183.76,183.76,7468.0,172.2698,172.3166,171.961,171.961,7468.0
2019-04-17 13:00:00,183.79,183.84,183.6,183.65,35988.0,171.9891,172.0359,171.8113,171.8581,35988.0
2019-04-17 13:05:00,183.59,183.85,183.5,183.72,6924.0,171.8019,172.0452,171.7177,171.9236,6924.0
2019-04-17 13:10:00,183.76,183.84,183.69,183.75,5450.0,171.961,172.0359,171.8955,171.9517,5450.0
2019-04-17 13:15:00,183.76,183.95,183.76,183.88,4809.0,171.961,172.1388,171.961,172.0733,4809.0
2019-04-17 13:20:00,183.85,183.88,182.97,183.25,33141.0,172.0452,172.0733,171.2217,171.4838,33141.0
2019-04-17 13:25:00,183.26,183.32,182.87,183.03,19591.0,171.4931,171.5493,171.1282,171.2779,19591.0
2019-04-17 13:30:00,183.05,183.38,183.05,183.18,23254.0,171.2966,171.6054,171.2966,171.4183,23254.0
2019-04-17 13:35:00,183.17,183.38,183.13,183.25,11897.0,171.4089,171.6054,171.3715,171.4838,11897.0
2019-04-17 13:40:00,183.31,183.39,183.26,183.37,12060.0,171.5399,171.6148,171.4931,171.5961,12060.0
2019-04-17 13:45:00,183.37,183.39,183.13,183.16,19989.0,171.5961,171.6148,171.3715,171.3995,19989.0
2019-04-17 13:50:00,183.14,183.15,182.96,183.09,21784.0,171.3808,171.3902,171.2124,171.334,21784.0
2019-04-17 13:55:00,183.11,183.12,182.77,182.77,17475.0,171.3527,171.3621,171.0346,171.0346,17475.0
2019-04-17 14:00:00,182.81,182.96,182.35,182.37,26946.0,171.072,171.2124,170.6415,170.6603,26946.0
2019-04-17 14:05:00,182.37,182.4,181.86,181.94,25755.0,170.6603,170.6883,170.183,170.2579,25755.0
2019-04-17 14:10:00,181.93,181.96,181.59,181.65,32388.0,170.2485,170.2766,169.9303,169.9865,32388.0
2019-04-17 14:15:00,181.68,182.09,181.68,181.84,30934.0,170.0146,170.3982,170.0146,170.1643,30934.0
2019-04-17 14:20:00,181.83,182.01,181.69,181.69,14469.0,170.1549,170.3234,170.0239,170.0239,14469.0
2019-04-17 14:25:00,181.69,181.77,181.52,181.75,18384.0,170.0239,170.0988,169.8648,170.0801,18384.0
2019-04-17 14:30:00,181.75,181.83,181.59,181.69,55270.0,170.0801,170.1549,169.9303,170.0239,55270.0
2019-04-17 14:35:00,181.68,181.74,181.3,181.3,44997.0,170.0146,170.0707,169.659,169.659,44997.0
2019-04-17 14:40:00,181.33,181.57,181.32,181.46,72548.0,169.687,169.9116,169.6777,169.8087,72548.0
2019-04-17 14:45:00,181.48,181.5,181.0,181.22,27604.0,169.8274,169.8461,169.3782,169.5841,27604.0
2019-04-17 14:50:00,181.13,181.32,181.12,181.27,27450.0,169.4999,169.6777,169.4905,169.6309,27450.0
2019-04-17 14:55:00,181.3,181.5,181.12,181.22,20812.0,169.659,169.8461,169.4905,169.5841,20812.0
2019-04-17 15:00:00,181.22,181.31,181.09,181.09,34704.0,169.5841,169.6683,169.4624,169.4624,34704.0
2019-04-17 15:05:00,181.12,181.15,180.95,181.0,32620.0,169.4905,169.5186,169.3314,169.3782,32620.0
2019-04-17 15:10:00,181.02,181.23,180.98,181.15,35728.0,169.3969,169.5935,169.3595,169.5186,35728.0
2019-04-17 15:15:00,181.15,181.16,180.93,181.0,31784.0,169.5186,169.528,169.3127,169.3782,31784.0
2019-04-17 15:20:00,181.0,181.24,180.97,181.18,31336.0,169.3782,169.6028,169.3502,169.5467,31336.0
2019-04-17 15:25:00,181.18,181.2,180.97,181.0,41759.0,169.5467,169.5654,169.3502,169.3782,41759.0
2019-04-17 15:30:00,181.0,181.09,180.94,181.0,43036.0,169.3782,169.4624,169.3221,169.3782,43036.0
2019-04-17 15:35:00,181.0,181.03,180.96,180.99,48578.0,169.3782,169.4063,169.3408,169.3689,48578.0
2019-04-17 15:40:00,181.01,181.01,180.84,180.97,47213.0,169.3876,169.3876,169.2285,169.3502,47213.0
2019-04-17 15:45:00,180.98,181.08,180.6,180.6,89060.0,169.3595,169.4531,169.0039,169.0039,89060.0
2019-04-17 15:50:00,180.62,180.62,180.3,180.3,132619.0,169.0226,169.0226,168.7232,168.7232,132619.0
2019-04-17 15:55:00,180.3,180.4,180.0,180.24,474619.0,168.7232,168.8168,168.4424,168.667,474619.0
2019-04-18 09:30:00,180.08,180.83,179.51,180.01,164188.0,168.5173,169.2191,167.9839,168.4518,164188.0
2019-04-18 09:35:00,180.02,180.18,179.68,180.04,50001.0,168.4611,168.6109,168.143,168.4799,50001.0
2019-04-18 09:40:00,180.07,180.07,178.13,178.43,63911.0,168.5079,168.5079,166.6925,166.9732,63911.0
2019-04-18 09:45:00,178.4,178.53,177.63,177.84,79228.0,166.9452,167.0668,166.2246,166.4211,79228.0
2019-04-18 09:50:00,177.8,178.25,177.5,177.79,56538.0,166.3837,166.8048,166.103,166.3743,56538.0
2019-04-18 09:55:00,177.74,177.79,176.33,176.47,40259.0,166.3275,166.3743,165.0081,165.1391,40259.0
2019-04-18 10:00:00,176.59,177.13,176.29,176.8,34543.0,165.2514,165.7567,164.9706,165.4479,34543.0
2019-04-18 10:05:00,176.78,177.09,176.59,176.72,48006.0,165.4292,165.7193,165.2514,165.373,48006.0
2019-04-18 10:10:00,176.71,176.87,176.22,176.3,44200.0,165.3637,165.5134,164.9051,164.98,44200.0
2019-04-18 10:15:00,176.34,176.46,175.57,176.16,50804.0,165.0174,165.1297,164.2969,164.849,50804.0
2019-04-18 10:20:00,176.2,176.2,175.63,175.67,38139.0,164.8864,164.8864,164.353,164.3905,38139.0
2019-04-18 10:25:00,175.74,175.8,175.09,175.31,45610.0,164.456,164.5121,163.8477,164.0536,45610.0
2019-04-18 10:30:00,175.34,175.55,174.84,175.32,40453.0,164.0816,164.2782,163.6138,164.0629,40453.0
2019-04-18 10:35:00,175.41,175.5,175.13,175.31,22126.0,164.1472,164.2314,163.8851,164.0536,22126.0
2019-04-18 10:40:00,175.24,176.2,175.11,176.16,41627.0,163.9881,164.8864,163.8664,164.849,41627.0
2019-04-18 10:45:00,176.13,177.67,176.13,177.48,27873.0,164.8209,166.262,164.8209,166.0842,27873.0
2019-04-18 10:50:00,177.6,177.6,177.22,177.25,24630.0,166.1965,166.1965,165.8409,165.869,24630.0
2019-04-18 10:55:00,177.25,177.5,176.83,177.24,45476.0,165.869,166.103,165.476,165.8596,45476.0
2019-04-18 11:00:00,177.27,177.27,176.6,176.94,42848.0,165.8877,165.8877,165.2607,165.5789,42848.0
2019-04-18 11:05:00,176.93,176.96,176.45,176.66,47464.0,165.5696,165.5976,165.1204,165.3169,47464.0
2019-04-18 11:10:00,176.68,177.0,176.55,176.57,15860.0,165.3356,165.6351,165.214,165.2327,15860.0
2019-04-18 11:15:00,176.6,176.6,176.14,176.23,17888.0,165.2607,165.2607,164.8303,164.9145,17888.0
2019-04-18 11:20:00,176.19,176.3,176.07,176.2,10716.0,164.8771,164.98,164.7648,164.8864,10716.0
2019-04-18 11:25:00,176.23,176.28,176.0,176.28,26472.0,164.9145,164.9613,164.6993,164.9613,26472.0
2019-04-18 11:30:00,176.28,176.66,176.21,176.42,15752.0,164.9613,165.3169,164.8958,165.0923,15752.0
2019-04-18 11:35:00,176.53,177.39,176.53,177.39,18217.0,165.1952,166.0,165.1952,166.0,18217.0
2019-04-18 11:40:00,177.39,177.6,177.12,177.53,17607.0,166.0,166.1965,165.7474,166.131,17607.0
2019-04-18 11:45:00,177.53,177.61,177.24,177.56,23838.0,166.131,166.2059,165.8596,166.1591,23838.0
2019-04-18 11:50:00,177.67,177.73,177.42,177.71,16916.0,166.262,166.3182,166.0281,166.2995,16916.0
2019-04-18 11:55:00,177.75,177.76,177.25,177.61,43439.0,166.3369,166.3463,165.869,166.2059,43439.0
2019-04-18 12:00:00,177.62,177.97,177.48,177.97,36166.0,166.2153,166.5428,166.0842,166.5428,36166.0
2019-04-18 12:05:00,177.95,178.41,177.94,178.04,53194.0,166.5241,166.9545,166.5147,166.6083,53194.0
2019-04-18 12:10:00,178.11,178.79,177.97,178.36,36098.0,166.6738,167.3101,166.5428,166.9077,36098.0
2019-04-18 12:15:00,178.44,178.96,178.43,178.84,82554.0,166.9826,167.4692,166.9732,167.3569,82554.0
2019-04-18 12:20:00,178.84,178.85,178.48,178.72,22892.0,167.3569,167.3663,167.02,167.2446,22892.0
2019-04-18 12:25:00,178.74,178.84,178.55,178.8,12249.0,167.2633,167.3569,167.0855,167.3195,12249.0
2019-04-18 12:30:00,178.8,179.02,178.74,178.93,18196.0,167.3195,167.5254,167.2633,167.4411,18196.0
2019-04-18 12:35:00,178.91,178.91,178.12,178.23,35077.0,167.4224,167.4224,166.6831,166.7861,35077.0
2019-04-18 12:40:00,178.28,178.36,178.08,178.18,15361.0,166.8329,166.9077,166.6457,166.7393,15361.0
2019-04-18 12:45:00,178.23,178.53,178.23,178.35,20756.0,166.7861,167.0668,166.7861,166.8984,20756.0
2019-04-18 12:50:00,178.36,178.44,178.02,178.12,14040.0,166.9077,166.9826,166.5896,166.6831,14040.0
2019-04-18 12:55:00,178.12,178.24,178.03,178.12,7559.0,166.6831,166.7954,166.5989,166.6831,7559.0
2019-04-18 13:00:00,178.1,178.43,177.98,178.38,17067.0,166.6644,166.9732,166.5521,166.9265,17067.0
2019-04-18 13:05:00,178.35,178.35,178.12,178.21,13021.0,166.8984,166.8984,166.6831,166.7674,13021.0
2019-04-18 13:10:00,178.22,178.22,177.79,177.81,13857.0,166.7767,166.7767,166.3743,166.3931,13857.0
2019-04-18 13:15:00,177.78,177.98,177.77,177.9,12957.0,166.365,166.5521,166.3556,166.4773,12957.0
2019-04-18 13:20:00,177.87,178.14,177.86,178.07,23637.0,166.4492,166.7019,166.4398,166.6364,23637.0
2019-04-18 13:25:00,178.11,178.67,178.1,178.43,17709.0,166.6738,167.1978,166.6644,166.9732,17709.0
2019-04-18 13:30:00,178.49,178.7,178.4,178.69,8422.0,167.0294,167.2259,166.9452,167.2165,8422.0
2019-04-18 13:35:00,178.71,179.02,178.71,179.02,39646.0,167.2353,167.5254,167.2353,167.5254,39646.0
2019-04-18 13:40:00,178.99,179.02,178.83,178.94,11925.0,167.4973,167.5254,167.3476,167.4505,11925.0
2019-04-18 13:45:00,178.96,179.19,178.84,179.13,11748.0,167.4692,167.6844,167.3569,167.6283,11748.0
2019-04-18 13:50:00,179.15,179.62,179.11,179.62,17584.0,167.647,168.0868,167.6096,168.0868,17584.0
2019-04-18 13:55:00,179.58,179.89,179.32,179.34,29806.0,168.0494,168.3395,167.8061,167.8248,29806.0
2019-04-18 14:00:00,179.37,179.41,179.07,179.11,17553.0,167.8529,167.8903,167.5721,167.6096,17553.0
2019-04-18 14:05:00,179.09,179.54,179.09,179.49,10382.0,167.5909,168.012,167.5909,167.9652,10382.0
2019-04-18 14:10:00,179.53,179.75,179.39,179.71,12631.0,168.0026,168.2085,167.8716,168.1711,12631.0
2019-04-18 14:15:00,179.75,179.83,179.44,179.49,24120.0,168.2085,168.2833,167.9184,167.9652,24120.0
2019-04-18 14:20:00,179.48,179.48,179.16,179.36,20981.0,167.9558,167.9558,167.6564,167.8435,20981.0
2019-04-18 14:25:00,179.37,179.41,179.18,179.36,42817.0,167.8529,167.8903,167.6751,167.8435,42817.0
2019-04-18 14:30:00,179.37,179.37,178.99,179.12,18613.0,167.8529,167.8529,167.4973,167.6189,18613.0
2019-04-18 14:35:00,179.12,179.77,179.11,179.63,11920.0,167.6189,168.2272,167.6096,168.0962,11920.0
2019-04-18 14:40:00,179.63,180.07,179.6,179.92,14217.0,168.0962,168.5079,168.0681,168.3676,14217.0
2019-04-18 14:45:00,179.94,180.1,179.77,180.03,27495.0,168.3863,168.536,168.2272,168.4705,27495.0
2019-04-18 14:50:00,180.0,180.08,179.81,179.92,19994.0,168.4424,168.5173,168.2646,168.3676,19994.0
2019-04-18 14:55:00,179.92,180.06,179.88,180.02,18599.0,168.3676,168.4986,168.3301,168.4611,18599.0
2019-04-18 15:00:00,180.03,180.15,179.94,179.96,17904.0,168.4705,168.5828,168.3863,168.405,17904.0
2019-04-18 15:05:00,179.95,179.95,179.73,179.79,16887.0,168.3956,168.3956,168.1898,168.2459,16887.0
2019-04-18 15:10:00,179.79,179.96,179.78,179.89,14127.0,168.2459,168.405,168.2366,168.3395,14127.0
2019-04-18 15:15:00,179.9,180.06,179.87,180.06,18843.0,168.3489,168.4986,168.3208,168.4986,18843.0
2019-04-18 15:20:00,180.04,180.07,179.94,180.02,19411.0,168.4799,168.5079,168.3863,168.4611,19411.0
2019-04-18 15:25:00,180.02,180.04,179.82,179.94,25872.0,168.4611,168.4799,168.274,168.3863,25872.0
2019-04-18 15:30:00,179.93,180.01,179.78,180.01,35351.0,168.3769,168.4518,168.2366,168.4518,35351.0
2019-04-18 15:35:00,180.02,180.08,179.89,180.06,32415.0,168.4611,168.5173,168.3395,168.4986,32415.0
2019-04-18 15:40:00,180.05,180.42,180.01,180.26,71658.0,168.4892,168.8355,168.4518,168.6857,71658.0
2019-04-18 15:45:00,180.26,180.75,180.24,180.55,53543.0,168.6857,169.1443,168.667,168.9571,53543.0
2019-04-18 15:50:00,180.57,180.72,179.92,179.99,120478.0,168.9758,169.1162,168.3676,168.4331,120478.0
2019-04-18 15:55:00,180.01,180.4,179.97,180.23,162686.0,168.4518,168.8168,168.4144,168.6577,162686.0
2019-04-22 09:30:00,180.29,180.99,179.44,180.0,28569.0,168.7138,169.3689,167.9184,168.4424,28569.0
2019-04-22 09:35:00,179.87,180.24,179.5,179.98,26186.0,168.3208,168.667,167.9745,168.4237,26186.0
2019-04-22 09:40:00,180.1,180.49,180.06,180.37,13616.0,168.536,168.901,168.4986,168.7887,13616.0
2019-04-22 09:45:00,180.36,181.57,180.17,181.39,22566.0,168.7793,169.9116,168.6015,169.7432,22566.0
2019-04-22 09:50:00,181.53,182.69,181.25,182.67,33450.0,169.8742,170.9597,169.6122,170.941,33450.0
2019-04-22 09:55:00,182.57,183.21,182.52,183.13,33563.0,170.8474,171.4463,170.8006,171.3715,33563.0
2019-04-22 10:00:00,183.14,183.65,183.07,183.45,54241.0,171.3808,171.8581,171.3153,171.6709,54241.0
2019-04-22 10:05:00,183.45,183.69,182.85,183.06,22303.0,171.6709,171.8955,171.1094,171.306,22303.0
2019-04-22 10:10:00,183.03,183.05,182.14,182.49,10733.0,171.2779,171.2966,170.445,170.7726,10733.0
2019-04-22 10:15:00,182.49,182.84,182.33,182.8,10900.0,170.7726,171.1001,170.6228,171.0626,10900.0
2019-04-22 10:20:00,182.8,182.8,182.07,182.32,10532.0,171.0626,171.0626,170.3795,170.6135,10532.0
2019-04-22 10:25:00,182.4,182.59,182.25,182.38,5014.0,170.6883,170.8661,170.548,170.6696,5014.0
2019-04-22 10:30:00,182.38,182.38,181.87,181.96,14080.0,170.6696,170.6696,170.1924,170.2766,14080.0
2019-04-22 10:35:00,181.81,181.81,181.37,181.37,10541.0,170.1362,170.1362,169.7245,169.7245,10541.0
2019-04-22 10:40:00,181.37,181.67,181.37,181.53,5127.0,169.7245,170.0052,169.7245,169.8742,5127.0
2019-04-22 10:45:00,181.45,181.79,181.23,181.73,6299.0,169.7993,170.1175,169.5935,170.0614,6299.0
2019-04-22 10:50:00,181.72,181.95,181.6,181.67,4412.0,170.052,170.2672,169.9397,170.0052,4412.0
2019-04-22 10:55:00,181.6,181.75,181.33,181.33,8194.0,169.9397,170.0801,169.687,169.687,8194.0
2019-04-22 11:00:00,181.33,181.33,180.9,181.15,20621.0,169.687,169.687,169.2846,169.5186,20621.0
2019-04-22 11:05:00,181.15,181.38,181.07,181.34,9155.0,169.5186,169.7338,169.4437,169.6964,9155.0
2019-04-22 11:10:00,181.17,181.69,181.17,181.62,6436.0,169.5373,170.0239,169.5373,169.9584,6436.0
2019-04-22 11:15:00,181.53,181.8,181.49,181.67,10831.0,169.8742,170.1269,169.8368,170.0052,10831.0
2019-04-22 11:20:00,181.64,181.91,181.58,181.89,14887.0,169.9771,170.2298,169.921,170.2111,14887.0
2019-04-22 11:25:00,181.89,181.91,181.55,181.74,9771.0,170.2111,170.2298,169.8929,170.0707,9771.0
2019-04-22 11:30:00,181.64,181.67,181.46,181.48,8345.0,169.9771,170.0052,169.8087,169.8274,8345.0
2019-04-22 11:35:00,181.43,181.45,181.26,181.37,5158.0,169.7806,169.7993,169.6215,169.7245,5158.0
2019-04-22 11:40:00,181.43,181.87,181.43,181.83,11698.0,169.7806,170.1924,169.7806,170.1549,11698.0
2019-04-22 11:45:00,181.8,182.02,181.78,181.94,23804.0,170.1269,170.3327,170.1081,170.2579,23804.0
2019-04-22 11:50:00,181.93,181.98,181.71,181.98,9212.0,170.2485,170.2953,170.0426,170.2953,9212.0
2019-04-22 11:55:00,181.92,182.25,181.91,182.23,11159.0,170.2392,170.548,170.2298,170.5292,11159.0
2019-04-22 12:00:00,182.23,182.48,182.16,182.24,12459.0,170.5292,170.7632,170.4637,170.5386,12459.0
2019-04-22 12:05:00,182.26,182.26,182.06,182.09,6925.0,170.5573,170.5573,170.3702,170.3982,6925.0
2019-04-22 12:10:00,182.13,182.22,182.08,182.13,4440.0,170.4357,170.5199,170.3889,170.4357,4440.0
2019-04-22 12:15:00,182.13,182.13,181.89,181.91,6129.0,170.4357,170.4357,170.2111,170.2298,6129.0
2019-04-22 12:20:00,181.92,181.94,181.69,181.83,6746.0,170.2392,170.2579,170.0239,170.1549,6746.0
2019-04-22 12:25:00,181.81,182.14,181.78,182.1,3900.0,170.1362,170.445,170.1081,170.4076,3900.0
2019-04-22 12:30:00,182.08,182.18,181.9,182.18,5614.0,170.3889,170.4825,170.2204,170.4825,5614.0
2019-04-22 12:35:00,182.18,182.18,182.02,182.16,6247.0,170.4825,170.4825,170.3327,170.4637,6247.0
2019-04-22 12:40:00,182.13,182.32,182.1,182.14,5112.0,170.4357,170.6135,170.4076,170.445,5112.0
2019-04-22 12:45:00,182.12,182.23,182.09,182.22,4200.0,170.4263,170.5292,170.3982,170.5199,4200.0
2019-04-22 12:50:00,182.17,182.21,182.01,182.01,7711.0,170.4731,170.5105,170.3234,170.3234,7711.0
2019-04-22 12:55:00,182.01,182.17,182.01,182.14,4253.0,170.3234,170.4731,170.3234,170.445,4253.0
2019-04-22 13:00:00,182.14,182.18,182.09,182.11,3248.0,170.445,170.4825,170.3982,170.417,3248.0
2019-04-22 13:05:00,182.1,182.15,182.07,182.1,8380.0,170.4076,170.4544,170.3795,170.4076,8380.0
2019-04-22 13:10:00,182.09,182.21,182.07,182.14,9125.0,170.3982,170.5105,170.3795,170.445,9125.0
2019-04-22 13:15:00,182.12,182.12,182.0,182.02,7622.0,170.4263,170.4263,170.314,170.3327,7622.0
2019-04-22 13:20:00,182.05,182.18,182.05,182.17,3622.0,170.3608,170.4825,170.3608,170.4731,3622.0
2019-04-22 13:25:00,182.15,182.18,181.98,182.12,8566.0,170.4544,170.4825,170.2953,170.4263,8566.0
2019-04-22 13:30:00,182.14,182.45,182.11,182.3,9002.0,170.445,170.7351,170.417,170.5948,9002.0
2019-04-22 13:35:00,182.28,182.42,182.27,182.34,7062.0,170.576,170.707,170.5667,170.6322,7062.0
2019-04-22 13:40:00,182.38,182.47,182.31,182.41,12692.0,170.6696,170.7538,170.6041,170.6977,12692.0
2019-04-22 13:45:00,182.43,182.63,182.43,182.59,12869.0,170.7164,170.9036,170.7164,170.8661,12869.0
2019-04-22 13:50:00,182.56,182.71,182.52,182.67,6793.0,170.8381,170.9784,170.8006,170.941,6793.0
2019-04-22 13:55:00,182.68,182.79,182.65,182.74,8330.0,170.9504,171.0533,170.9223,171.0065,8330.0
2019-04-22 14:00:00,182.72,182.75,182.62,182.73,17261.0,170.9878,171.0159,170.8942,170.9971,17261.0
2019-04-22 14:05:00,182.74,182.79,182.25,182.31,46012.0,171.0065,171.0533,170.548,170.6041,46012.0
2019-04-22 14:10:00,182.31,182.54,182.31,182.52,26899.0,170.6041,170.8193,170.6041,170.8006,26899.0
2019-04-22 14:15:00,182.49,182.66,182.41,182.54,12745.0,170.7726,170.9316,170.6977,170.8193,12745.0
2019-04-22 14:20:00,182.55,182.7,182.46,182.65,12267.0,170.8287,170.9691,170.7445,170.9223,12267.0
2019-04-22 14:25:00,182.69,182.89,182.67,182.89,10371.0,170.9597,171.1469,170.941,171.1469,10371.0
2019-04-22 14:30:00,182.86,182.86,182.71,182.75,8783.0,171.1188,171.1188,170.9784,171.0159,8783.0
2019-04-22 14:35:00,182.77,182.85,182.73,182.85,3941.0,171.0346,171.1094,170.9971,171.1094,3941.0
2019-04-22 14:40:00,182.84,182.86,182.74,182.85,10590.0,171.1001,171.1188,171.0065,171.1094,10590.0
2019-04-22 14:45:00,182.83,182.87,182.79,182.87,4447.0,171.0907,171.1282,171.0533,171.1282,4447.0
2019-04-22 14:50:00,182.82,183.02,182.82,182.94,18026.0,171.0814,171.2685,171.0814,171.1937,18026.0
2019-04-22 14:55:00,182.97,182.99,182.93,182.98,10126.0,171.2217,171.2404,171.1843,171.2311,10126.0
2019-04-22 15:00:00,182.96,182.96,182.79,182.79,16217.0,171.2124,171.2124,171.0533,171.0533,16217.0
2019-04-22 15:05:00,182.79,182.91,182.77,182.84,9487.0,171.0533,171.1656,171.0346,171.1001,9487.0
2019-04-22 15:10:00,182.86,183.04,182.84,182.94,24409.0,171.1188,171.2872,171.1001,171.1937,24409.0
2019-04-22 15:15:00,182.96,183.04,182.79,182.82,16202.0,171.2124,171.2872,171.0533,171.0814,16202.0
2019-04-22 15:20:00,182.82,182.82,182.53,182.68,25563.0,171.0814,171.0814,170.81,170.9504,25563.0
2019-04-22 15:25:00,182.71,182.78,182.59,182.62,25992.0,170.9784,171.0439,170.8661,170.8942,25992.0
2019-04-22 15:30:00,182.64,182.78,182.61,182.65,32397.0,170.9129,171.0439,170.8848,170.9223,32397.0
2019-04-22 15:35:00,182.66,182.68,182.57,182.58,32586.0,170.9316,170.9504,170.8474,170.8568,32586.0
2019-04-22 15:40:00,182.58,182.68,182.56,182.63,32275.0,170.8568,170.9504,170.8381,170.9036,32275.0
2019-04-22 15:45:00,182.61,182.62,182.36,182.5,61060.0,170.8848,170.8942,170.6509,170.7819,61060.0
2019-04-22 15:50:00,182.53,182.69,182.53,182.59,62144.0,170.81,170.9597,170.81,170.8661,62144.0
2019-04-22 15:55:00,182.61,182.65,182.01,182.16,185447.0,170.8848,170.9223,170.3234,170.4637,185447.0
2019-04-23 09:30:00,183.0,183.34,182.02,182.17,115412.0,171.2498,171.568,170.3327,170.4731,115412.0
2019-04-23 09:35:00,182.23,183.23,182.22,183.17,23467.0,170.5292,171.465,170.5199,171.4089,23467.0
2019-04-23 09:40:00,183.1,183.39,182.96,183.1,9752.0,171.3434,171.6148,171.2124,171.3434,9752.0
2019-04-23 09:45:00,183.11,183.26,182.2,182.68,54573.0,171.3527,171.4931,170.5012,170.9504,54573.0
2019-04-23 09:50:00,182.67,183.31,182.56,183.31,10189.0,170.941,171.5399,170.8381,171.5399,10189.0
2019-04-23 09:55:00,183.24,183.48,182.73,182.73,14475.0,171.4744,171.699,170.9971,170.9971,14475.0
2019-04-23 10:00:00,182.9,183.11,182.39,182.88,20133.0,171.1562,171.3527,170.679,171.1375,20133.0
2019-04-23 10:05:00,182.79,183.0,182.46,182.88,20643.0,171.0533,171.2498,170.7445,171.1375,20643.0
2019-04-23 10:10:00,182.9,183.25,182.9,183.18,59287.0,171.1562,171.4838,171.1562,171.4183,59287.0
2019-04-23 10:15:00,183.23,183.46,183.1,183.2,27465.0,171.465,171.6803,171.3434,171.437,27465.0
2019-04-23 10:20:00,183.2,183.5,183.01,183.07,34911.0,171.437,171.7177,171.2592,171.3153,34911.0
2019-04-23 10:25:00,183.05,183.36,182.9,183.3,56419.0,171.2966,171.5867,171.1562,171.5305,56419.0
2019-04-23 10:30:00,183.35,183.69,183.32,183.53,18243.0,171.5773,171.8955,171.5493,171.7458,18243.0
2019-04-23 10:35:00,183.6,183.66,183.4,183.46,23241.0,171.8113,171.8674,171.6241,171.6803,23241.0
2019-04-23 10:40:00,183.37,183.65,183.31,183.31,42021.0,171.5961,171.8581,171.5399,171.5399,42021.0
2019-04-23 10:45:00,183.37,183.76,183.37,183.76,8000.0,171.5961,171.961,171.5961,171.961,8000.0
2019-04-23 10:50:00,183.77,183.89,183.53,183.55,25715.0,171.9704,172.0827,171.7458,171.7645,25715.0
2019-04-23 10:55:00,183.55,183.89,183.3,183.71,64244.0,171.7645,172.0827,171.5305,171.9142,64244.0
2019-04-23 11:00:00,183.77,184.23,183.65,184.04,53560.0,171.9704,172.4008,171.8581,172.223,53560.0
2019-04-23 11:05:00,184.01,184.36,183.93,184.36,29665.0,172.195,172.5225,172.1201,172.5225,29665.0
2019-04-23 11:10:00,184.3,184.85,184.29,184.8,13378.0,172.4663,172.981,172.457,172.9342,13378.0
2019-04-23 11:15:00,184.8,185.64,184.69,185.64,26106.0,172.9342,173.7203,172.8313,173.7203,26106.0
2019-04-23 11:20:00,185.62,185.89,185.4,185.77,15898.0,173.7016,173.9542,173.4957,173.8419,15898.0
2019-04-23 11:25:00,185.77,186.03,185.62,185.63,24158.0,173.8419,174.0853,173.7016,173.7109,24158.0
2019-04-23 11:30:00,185.65,185.69,185.39,185.43,13338.0,173.7297,173.7671,173.4863,173.5238,13338.0
2019-04-23 11:35:00,185.45,185.5,185.18,185.18,15840.0,173.5425,173.5893,173.2898,173.2898,15840.0
2019-04-23 11:40:00,185.22,185.52,185.1,185.34,27351.0,173.3273,173.608,173.215,173.4396,27351.0
2019-04-23 11:45:00,185.38,185.51,185.24,185.32,23084.0,173.477,173.5986,173.346,173.4208,23084.0
2019-04-23 11:50:00,185.27,185.5,185.16,185.35,17970.0,173.3741,173.5893,173.2711,173.4489,17970.0
2019-04-23 11:55:00,185.4,185.73,185.34,185.61,11888.0,173.4957,173.8045,173.4396,173.6922,11888.0
2019-04-23 12:00:00,185.66,185.93,185.64,185.89,9702.0,173.739,173.9917,173.7203,173.9542,9702.0
2019-04-23 12:05:00,185.93,186.35,185.91,186.28,4722.0,173.9917,174.3847,173.973,174.3192,4722.0
2019-04-23 12:10:00,186.21,186.26,185.96,186.07,12375.0,174.2537,174.3005,174.0198,174.1227,12375.0
2019-04-23 12:15:00,186.11,186.11,185.95,185.95,8687.0,174.1601,174.1601,174.0104,174.0104,8687.0
2019-04-23 12:20:00,185.93,185.98,185.76,185.97,8776.0,173.9917,174.0385,173.8326,174.0291,8776.0
2019-04-23 12:25:00,185.97,186.04,185.82,185.92,5524.0,174.0291,174.0946,173.8887,173.9823,5524.0
2019-04-23 12:30:00,185.95,186.25,185.87,185.91,9178.0,174.0104,174.2911,173.9355,173.973,9178.0
2019-04-23 12:35:00,185.9,185.98,185.82,185.96,4548.0,173.9636,174.0385,173.8887,174.0198,4548.0
2019-04-23 12:40:00,185.96,185.98,185.66,185.86,11509.0,174.0198,174.0385,173.739,173.9262,11509.0
2019-04-23 12:45:00,185.86,186.04,185.86,185.98,13796.0,173.9262,174.0946,173.9262,174.0385,13796.0
2019-04-23 12:50:00,185.96,186.2,185.89,186.2,9437.0,174.0198,174.2443,173.9542,174.2443,9437.0
2019-04-23 12:55:00,186.16,186.18,185.9,186.04,12289.0,174.2069,174.2256,173.9636,174.0946,12289.0
2019-04-23 13:00:00,186.1,186.23,186.03,186.23,5182.0,174.1508,174.2724,174.0853,174.2724,5182.0
2019-04-23 13:05:00,186.25,186.25,185.9,185.93,10770.0,174.2911,174.2911,173.9636,173.9917,10770.0
2019-04-23 13:10:00,186.03,186.09,185.88,185.88,5037.0,174.0853,174.1414,173.9449,173.9449,5037.0
2019-04-23 13:15:00,185.87,185.91,185.76,185.91,11273.0,173.9355,173.973,173.8326,173.973,11273.0
2019-04-23 13:20:00,185.95,185.98,185.67,185.71,13509.0,174.0104,174.0385,173.7484,173.7858,13509.0
2019-04-23 13:25:00,185.73,185.95,185.73,185.91,6511.0,173.8045,174.0104,173.8045,173.973,6511.0
2019-04-23 13:30:00,185.92,186.0,185.92,186.0,12579.0,173.9823,174.0572,173.9823,174.0572,12579.0
2019-04-23 13:35:00,186.0,186.0,185.74,185.83,16696.0,174.0572,174.0572,173.8139,173.8981,16696.0
2019-04-23 13:40:00,185.8,185.81,185.71,185.77,15170.0,173.87,173.8794,173.7858,173.8419,15170.0
2019-04-23 13:45:00,185.77,185.91,185.59,185.75,15413.0,173.8419,173.973,173.6735,173.8232,15413.0
2019-04-23 13:50:00,185.73,185.9,185.69,185.9,9738.0,173.8045,173.9636,173.7671,173.9636,9738.0
2019-04-23 13:55:00,185.92,186.16,185.9,186.1,42597.0,173.9823,174.2069,173.9636,174.1508,42597.0
2019-04-23 14:00:00,186.08,186.48,186.04,186.41,19284.0,174.132,174.5064,174.0946,174.4409,19284.0
2019-04-23 14:05:00,186.37,186.67,186.36,186.46,43572.0,174.4034,174.6842,174.3941,174.4876,43572.0
2019-04-23 14:10:00,186.52,186.63,186.43,186.58,10010.0,174.5438,174.6467,174.4596,174.5999,10010.0
2019-04-23 14:15:00,186.55,186.64,186.25,186.57,17378.0,174.5719,174.6561,174.2911,174.5906,17378.0
2019-04-23 14:20:00,186.56,186.71,186.48,186.68,21538.0,174.5812,174.7216,174.5064,174.6935,21538.0
2019-04-23 14:25:00,186.67,187.01,186.67,186.97,23435.0,174.6842,175.0023,174.6842,174.9649,23435.0
2019-04-23 14:30:00,187.0,187.05,186.81,187.02,28653.0,174.993,175.0398,174.8152,175.0117,28653.0
2019-04-23 14:35:00,187.02,187.07,186.88,186.92,30144.0,175.0117,175.0585,174.8807,174.9181,30144.0
2019-04-23 14:40:00,186.91,187.14,186.83,187.14,20516.0,174.9088,175.124,174.8339,175.124,20516.0
2019-04-23 14:45:00,187.08,187.33,186.99,187.08,20199.0,175.0678,175.3018,174.9836,175.0678,20199.0
2019-04-23 14:50:00,187.07,187.14,186.98,187.01,23259.0,175.0585,175.124,174.9743,175.0023,23259.0
2019-04-23 14:55:00,187.05,187.13,186.95,187.12,27051.0,175.0398,175.1146,174.9462,175.1053,27051.0
2019-04-23 15:00:00,187.1,187.17,186.64,186.67,44658.0,175.0866,175.1521,174.6561,174.6842,44658.0
2019-04-23 15:05:00,186.63,186.72,186.56,186.7,41187.0,174.6467,174.731,174.5812,174.7122,41187.0
2019-04-23 15:10:00,186.7,186.95,186.65,186.95,29747.0,174.7122,174.9462,174.6654,174.9462,29747.0
2019-04-23 15:15:00,186.9,186.96,186.55,186.78,28546.0,174.8994,174.9555,174.5719,174.7871,28546.0
2019-04-23 15:20:00,186.77,186.88,186.58,186.59,27821.0,174.7777,174.8807,174.5999,174.6093,27821.0
2019-04-23 15:25:00,186.59,186.67,186.54,186.56,24109.0,174.6093,174.6842,174.5625,174.5812,24109.0
2019-04-23 15:30:00,186.56,186.63,186.22,186.23,31876.0,174.5812,174.6467,174.2631,174.2724,31876.0
2019-04-23 15:35:00,186.23,186.46,186.21,186.3,28972.0,174.2724,174.4876,174.2537,174.3379,28972.0
2019-04-23 15:40:00,186.31,186.32,186.16,186.3,42468.0,174.3473,174.3566,174.2069,174.3379,42468.0
2019-04-23 15:45:00,186.28,186.54,186.1,186.16,54960.0,174.3192,174.5625,174.1508,174.2069,54960.0
2019-04-23 15:50:00,186.14,186.44,186.0,186.22,83999.0,174.1882,174.4689,174.0572,174.2631,83999.0
2019-04-23 15:55:00,186.23,187.0,186.23,186.91,203523.0,174.2724,174.993,174.2724,174.9088,203523.0
2019-04-24 09:30:00,184.5,185.0,181.93,184.64,87007.0,172.6535,173.1214,170.2485,172.7845,87007.0
2019-04-24 09:35:00,184.99,188.0,184.64,187.24,82571.0,173.112,175.9288,172.7845,175.2176,82571.0
2019-04-24 09:40:00,187.41,188.89,186.32,187.5,107158.0,175.3766,176.7616,174.3566,175.4609,107158.0
2019-04-24 09:45:00,187.53,188.67,186.78,187.24,60971.0,175.4889,176.5557,174.7871,175.2176,60971.0
2019-04-24 09:50:00,187.19,187.42,186.52,187.24,49642.0,175.1708,175.386,174.5438,175.2176,49642.0
2019-04-24 09:55:00,187.16,187.98,187.0,187.88,40815.0,175.1427,175.91,174.993,175.8165,40815.0
2019-04-24 10:00:00,187.77,188.41,187.2,187.99,44005.0,175.7135,176.3124,175.1801,175.9194,44005.0
2019-04-24 10:05:00,188.02,188.17,186.75,186.93,57426.0,175.9475,176.0878,174.759,174.9275,57426.0
2019-04-24 10:10:00,186.94,187.18,186.64,186.92,32042.0,174.9368,175.1614,174.6561,174.9181,32042.0
2019-04-24 10:15:00,186.88,187.02,185.87,185.98,39395.0,174.8807,175.0117,173.9355,174.0385,39395.0
2019-04-24 10:20:00,185.97,186.41,185.91,186.29,22761.0,174.0291,174.4409,173.973,174.3286,22761.0
2019-04-24 10:25:00,186.28,186.48,185.55,185.55,31128.0,174.3192,174.5064,173.6361,173.6361,31128.0
2019-04-24 10:30:00,185.67,185.97,185.3,185.68,38293.0,173.7484,174.0291,173.4021,173.7577,38293.0
2019-04-24 10:35:00,185.76,186.14,185.63,185.73,38328.0,173.8326,174.1882,173.7109,173.8045,38328.0
2019-04-24 10:40:00,185.73,185.73,184.9,185.05,26455.0,173.8045,173.8045,173.0278,173.1682,26455.0
2019-04-24 10:45:00,185.0,185.47,184.88,185.47,35710.0,173.1214,173.5612,173.0091,173.5612,35710.0
2019-04-24 10:50:00,185.48,186.24,185.39,185.84,29846.0,173.5706,174.2818,173.4863,173.9075,29846.0
2019-04-24 10:55:00,185.86,186.01,185.64,185.89,17333.0,173.9262,174.0665,173.7203,173.9542,17333.0
2019-04-24 11:00:00,185.97,186.02,185.11,185.12,29876.0,174.0291,174.0759,173.2243,173.2337,29876.0
2019-04-24 11:05:00,185.15,185.25,184.88,184.99,41516.0,173.2618,173.3553,173.0091,173.112,41516.0
2019-04-24 11:10:00,184.93,185.91,184.93,185.9,9439.0,173.0559,173.973,173.0559,173.9636,9439.0
2019-04-24 11:15:00,185.9,186.02,185.4,185.93,31778.0,173.9636,174.0759,173.4957,173.9917,31778.0
2019-04-24 11:20:00,185.93,186.06,185.61,185.89,24706.0,173.9917,174.1133,173.6922,173.9542,24706.0
2019-04-24 11:25:00,185.92,186.08,185.72,185.99,22372.0,173.9823,174.132,173.7952,174.0478,22372.0
2019-04-24 11:30:00,185.99,186.62,185.95,186.38,9756.0,174.0478,174.6374,174.0104,174.4128,9756.0
2019-04-24 11:35:00,186.42,186.71,186.4,186.64,25313.0,174.4502,174.7216,174.4315,174.6561,25313.0
2019-04-24 11:40:00,186.72,187.05,186.56,186.64,10840.0,174.731,175.0398,174.5812,174.6561,10840.0
2019-04-24 11:45:00,186.67,187.0,186.56,186.95,9100.0,174.6842,174.993,174.5812,174.9462,9100.0
2019-04-24 11:50:00,186.91,187.52,186.89,187.44,32604.0,174.9088,175.4796,174.89,175.4047,32604.0
2019-04-24 11:55:00,187.5,187.59,186.86,186.94,55288.0,175.4609,175.5451,174.862,174.9368,55288.0
2019-04-24 12:00:00,186.94,187.41,186.9,187.24,32103.0,174.9368,175.3766,174.8994,175.2176,32103.0
2019-04-24 12:05:00,187.24,187.38,186.91,187.01,22532.0,175.2176,175.3486,174.9088,175.0023,22532.0
2019-04-24 12:10:00,186.99,187.39,186.99,187.39,21190.0,174.9836,175.3579,174.9836,175.3579,21190.0
2019-04-24 12:15:00,187.35,187.41,187.05,187.06,19327.0,175.3205,175.3766,175.0398,175.0491,19327.0
2019-04-24 12:20:00,187.0,187.05,186.83,186.89,24598.0,174.993,175.0398,174.8339,174.89,24598.0
2019-04-24 12:25:00,186.89,186.99,186.56,186.84,13100.0,174.89,174.9836,174.5812,174.8432,13100.0
2019-04-24 12:30:00,186.83,187.03,186.7,187.03,8531.0,174.8339,175.021,174.7122,175.021,8531.0
2019-04-24 12:35:00,186.96,187.27,186.94,187.27,17027.0,174.9555,175.2456,174.9368,175.2456,17027.0
2019-04-24 12:40:00,187.31,187.36,187.18,187.31,20673.0,175.2831,175.3299,175.1614,175.2831,20673.0
2019-04-24 12:45:00,187.3,187.3,187.05,187.05,9626.0,175.2737,175.2737,175.0398,175.0398,9626.0
2019-04-24 12:50:00,187.03,187.04,186.61,186.69,27087.0,175.021,175.0304,174.628,174.7029,27087.0
2019-04-24 12:55:00,186.69,186.8,186.19,186.4,24424.0,174.7029,174.8058,174.235,174.4315,24424.0
2019-04-24 13:00:00,186.39,186.59,186.38,186.39,8047.0,174.4221,174.6093,174.4128,174.4221,8047.0
2019-04-24 13:05:00,186.39,186.42,186.1,186.35,16488.0,174.4221,174.4502,174.1508,174.3847,16488.0
2019-04-24 13:10:00,186.28,186.47,186.25,186.44,22612.0,174.3192,174.497,174.2911,174.4689,22612.0
2019-04-24 13:15:00,186.43,186.48,186.27,186.33,23319.0,174.4596,174.5064,174.3098,174.366,23319.0
2019-04-24 13:20:00,186.31,186.36,186.17,186.33,20436.0,174.3473,174.3941,174.2163,174.366,20436.0
2019-04-24 13:25:00,186.29,186.43,186.23,186.39,4913.0,174.3286,174.4596,174.2724,174.4221,4913.0
2019-04-24 13:30:00,186.38,186.6,186.35,186.59,8500.0,174.4128,174.6187,174.3847,174.6093,8500.0
2019-04-24 13:35:00,186.58,186.78,186.58,186.72,7228.0,174.5999,174.7871,174.5999,174.731,7228.0
2019-04-24 13:40:00,186.67,186.68,186.6,186.68,7216.0,174.6842,174.6935,174.6187,174.6935,7216.0
2019-04-24 13:45:00,186.71,186.78,186.61,186.73,7866.0,174.7216,174.7871,174.628,174.7403,7866.0
2019-04-24 13:50:00,186.76,186.85,186.63,186.83,11636.0,174.7684,174.8526,174.6467,174.8339,11636.0
2019-04-24 13:55:00,186.85,186.97,186.82,186.83,10002.0,174.8526,174.9649,174.8245,174.8339,10002.0
2019-04-24 14:00:00,186.83,186.85,186.57,186.62,9900.0,174.8339,174.8526,174.5906,174.6374,9900.0
2019-04-24 14:05:00,186.58,186.62,186.3,186.31,6297.0,174.5999,174.6374,174.3379,174.3473,6297.0
2019-04-24 14:10:00,186.27,186.27,185.96,186.2,11958.0,174.3098,174.3098,174.0198,174.2443,11958.0
2019-04-24 14:15:00,186.18,186.19,185.52,185.56,18571.0,174.2256,174.235,173.608,173.6454,18571.0
2019-04-24 14:20:00,185.55,185.58,185.25,185.37,12649.0,173.6361,173.6641,173.3553,173.4676,12649.0
2019-04-24 14:25:00,185.34,185.55,185.22,185.3,15320.0,173.4396,173.6361,173.3273,173.4021,15320.0
2019-04-24 14:30:00,185.3,185.37,185.17,185.33,17521.0,173.4021,173.4676,173.2805,173.4302,17521.0
2019-04-24 14:35:00,185.37,185.46,185.25,185.34,11188.0,173.4676,173.5519,173.3553,173.4396,11188.0
2019-04-24 14:40:00,185.37,185.5,185.35,185.43,12979.0,173.4676,173.5893,173.4489,173.5238,12979.0
2019-04-24 14:45:00,185.42,185.5,185.39,185.46,7979.0,173.5144,173.5893,173.4863,173.5519,7979.0
2019-04-24 14:50:00,185.46,185.53,185.24,185.27,19873.0,173.5519,173.6174,173.346,173.3741,19873.0
2019-04-24 14:55:00,185.32,185.73,185.23,185.73,16989.0,173.4208,173.8045,173.3366,173.8045,16989.0
2019-04-24 15:00:00,185.72,185.72,185.39,185.53,16479.0,173.7952,173.7952,173.4863,173.6174,16479.0
2019-04-24 15:05:00,185.56,185.79,185.54,185.79,9205.0,173.6454,173.8607,173.6267,173.8607,9205.0
2019-04-24 15:10:00,185.76,185.85,185.63,185.63,21446.0,173.8326,173.9168,173.7109,173.7109,21446.0
2019-04-24 15:15:00,185.64,185.65,185.36,185.54,9932.0,173.7203,173.7297,173.4583,173.6267,9932.0
2019-04-24 15:20:00,185.54,185.59,185.38,185.38,17012.0,173.6267,173.6735,173.477,173.477,17012.0
2019-04-24 15:25:00,185.4,185.54,185.38,185.52,10882.0,173.4957,173.6267,173.477,173.608,10882.0
2019-04-24 15:30:00,185.55,185.74,185.55,185.62,14215.0,173.6361,173.8139,173.6361,173.7016,14215.0
2019-04-24 15:35:00,185.64,185.64,185.5,185.53,22786.0,173.7203,173.7203,173.5893,173.6174,22786.0
2019-04-24 15:40:00,185.53,185.59,185.49,185.53,22919.0,173.6174,173.6735,173.5799,173.6174,22919.0
2019-04-24 15:45:00,185.54,185.68,185.53,185.55,29125.0,173.6267,173.7577,173.6174,173.6361,29125.0
2019-04-24 15:50:00,185.55,185.55,185.32,185.44,57331.0,173.6361,173.6361,173.4208,173.5331,57331.0
2019-04-24 15:55:00,185.39,185.42,184.87,185.05,96349.0,173.4863,173.5144,172.9997,173.1682,96349.0
2019-04-25 09:30:00,183.6,186.1,183.6,184.99,31042.0,171.8113,174.1508,171.8113,173.112,31042.0
2019-04-25 09:35:00,185.0,185.41,184.35,184.65,26060.0,173.1214,173.5051,172.5131,172.7939,26060.0
2019-04-25 09:40:00,184.91,185.96,184.8,185.96,17803.0,173.0372,174.0198,172.9342,174.0198,17803.0
2019-04-25 09:45:00,185.96,186.5,185.73,185.85,12633.0,174.0198,174.5251,173.8045,173.9168,12633.0
2019-04-25 09:50:00,185.93,186.83,185.87,186.46,49669.0,173.9917,174.8339,173.9355,174.4876,49669.0
2019-04-25 09:55:00,186.49,187.26,186.48,187.25,16787.0,174.5157,175.2363,174.5064,175.2269,16787.0
2019-04-25 10:00:00,187.21,187.25,186.62,187.2,15272.0,175.1895,175.2269,174.6374,175.1801,15272.0
2019-04-25 10:05:00,187.14,187.14,186.35,186.59,12734.0,175.124,175.124,174.3847,174.6093,12734.0
2019-04-25 10:10:00,186.57,186.66,185.84,185.84,21884.0,174.5906,174.6748,173.9075,173.9075,21884.0
2019-04-25 10:15:00,185.85,186.47,185.73,186.39,22091.0,173.9168,174.497,173.8045,174.4221,22091.0
2019-04-25 10:20:00,186.46,186.46,186.03,186.32,8944.0,174.4876,174.4876,174.0853,174.3566,8944.0
2019-04-25 10:25:00,186.32,186.47,186.06,186.36,9910.0,174.3566,174.497,174.1133,174.3941,9910.0
2019-04-25 10:30:00,186.19,186.54,186.14,186.53,7330.0,174.235,174.5625,174.1882,174.5532,7330.0
2019-04-25 10:35:00,186.46,186.64,186.23,186.52,17005.0,174.4876,174.6561,174.2724,174.5438,17005.0
2019-04-25 10:40:00,186.46,186.69,186.39,186.46,8638.0,174.4876,174.7029,174.4221,174.4876,8638.0
2019-04-25 10:45:00,186.56,186.69,186.19,186.61,6044.0,174.5812,174.7029,174.235,174.628,6044.0
2019-04-25 10:50:00,186.62,186.77,186.48,186.73,11636.0,174.6374,174.7777,174.5064,174.7403,11636.0
2019-04-25 10:55:00,186.75,187.5,186.34,187.5,95418.0,174.759,175.4609,174.3754,175.4609,95418.0
2019-04-25 11:00:00,187.35,187.82,187.19,187.37,44960.0,175.3205,175.7603,175.1708,175.3392,44960.0
2019-04-25 11:05:00,187.37,187.37,186.75,187.02,26886.0,175.3392,175.3392,174.759,175.0117,26886.0
2019-04-25 11:10:00,186.97,187.01,186.46,186.73,26701.0,174.9649,175.0023,174.4876,174.7403,26701.0
2019-04-25 11:15:00,186.73,187.01,186.55,186.63,9939.0,174.7403,175.0023,174.5719,174.6467,9939.0
2019-04-25 11:20:00,186.62,186.63,186.07,186.37,10112.0,174.6374,174.6467,174.1227,174.4034,10112.0
2019-04-25 11:25:00,186.35,186.55,186.32,186.4,3878.0,174.3847,174.5719,174.3566,174.4315,3878.0
2019-04-25 11:30:00,186.39,186.57,186.38,186.55,2994.0,174.4221,174.5906,174.4128,174.5719,2994.0
2019-04-25 11:35:00,186.52,186.87,186.52,186.52,5900.0,174.5438,174.8713,174.5438,174.5438,5900.0
2019-04-25 11:40:00,186.52,186.52,186.1,186.28,6587.0,174.5438,174.5438,174.1508,174.3192,6587.0
2019-04-25 11:45:00,186.37,186.44,186.17,186.33,5356.0,174.4034,174.4689,174.2163,174.366,5356.0
2019-04-25 11:50:00,186.31,186.34,185.89,185.89,7438.0,174.3473,174.3754,173.9542,173.9542,7438.0
2019-04-25 11:55:00,186.03,186.09,185.89,186.01,4850.0,174.0853,174.1414,173.9542,174.0665,4850.0
2019-04-25 12:00:00,186.03,186.05,185.62,185.74,5422.0,174.0853,174.104,173.7016,173.8139,5422.0
2019-04-25 12:05:00,185.76,185.82,185.65,185.65,3150.0,173.8326,173.8887,173.7297,173.7297,3150.0
2019-04-25 12:10:00,185.68,185.77,185.56,185.71,7667.0,173.7577,173.8419,173.6454,173.7858,7667.0
2019-04-25 12:15:00,185.75,185.85,185.49,185.6,2992.0,173.8232,173.9168,173.5799,173.6829,2992.0
2019-04-25 12:20:00,185.51,185.6,185.17,185.53,7287.0,173.5986,173.6829,173.2805,173.6174,7287.0
2019-04-25 12:25:00,185.5,185.56,185.33,185.41,4333.0,173.5893,173.6454,173.4302,173.5051,4333.0
2019-04-25 12:30:00,185.37,185.66,185.35,185.5,13357.0,173.4676,173.739,173.4489,173.5893,13357.0
2019-04-25 12:35:00,185.58,185.8,185.51,185.76,11781.0,173.6641,173.87,173.5986,173.8326,11781.0
2019-04-25 12:40:00,185.76,185.8,185.69,185.69,8150.0,173.8326,173.87,173.7671,173.7671,8150.0
2019-04-25 12:45:00,185.71,185.97,185.66,185.96,6120.0,173.7858,174.0291,173.739,174.0198,6120.0
2019-04-25 12:50:00,185.99,186.09,185.86,186.07,6034.0,174.0478,174.1414,173.9262,174.1227,6034.0
2019-04-25 12:55:00,186.11,186.17,185.85,185.89,4343.0,174.1601,174.2163,173.9168,173.9542,4343.0
2019-04-25 13:00:00,185.93,185.95,185.81,185.82,4419.0,173.9917,174.0104,173.8794,173.8887,4419.0
2019-04-25 13:05:00,185.86,185.96,185.84,185.92,2794.0,173.9262,174.0198,173.9075,173.9823,2794.0
2019-04-25 13:10:00,185.99,186.11,185.93,186.11,3200.0,174.0478,174.1601,173.9917,174.1601,3200.0
2019-04-25 13:15:00,186.14,186.17,186.08,186.12,2012.0,174.1882,174.2163,174.132,174.1695,2012.0
2019-04-25 13:20:00,186.14,186.14,186.04,186.06,2890.0,174.1882,174.1882,174.0946,174.1133,2890.0
2019-04-25 13:25:00,186.1,186.19,186.06,186.19,6718.0,174.1508,174.235,174.1133,174.235,6718.0
2019-04-25 13:30:00,186.15,186.44,186.15,186.44,2207.0,174.1976,174.4689,174.1976,174.4689,2207.0
2019-04-25 13:35:00,186.48,186.56,186.44,186.54,3079.0,174.5064,174.5812,174.4689,174.5625,3079.0
2019-04-25 13:40:00,186.51,186.51,186.4,186.43,1826.0,174.5344,174.5344,174.4315,174.4596,1826.0
2019-04-25 13:45:00,186.42,186.47,186.32,186.36,2700.0,174.4502,174.497,174.3566,174.3941,2700.0
2019-04-25 13:50:00,186.24,186.27,186.15,186.25,1901.0,174.2818,174.3098,174.1976,174.2911,1901.0
2019-04-25 13:55:00,186.24,186.41,186.14,186.38,8469.0,174.2818,174.4409,174.1882,174.4128,8469.0
2019-04-25 14:00:00,186.42,186.55,186.42,186.52,7804.0,174.4502,174.5719,174.4502,174.5438,7804.0
2019-04-25 14:05:00,186.52,186.63,186.45,186.45,5097.0,174.5438,174.6467,174.4783,174.4783,5097.0
2019-04-25 14:10:00,186.45,186.61,186.45,186.58,3613.0,174.4783,174.628,174.4783,174.5999,3613.0
2019-04-25 14:15:00,186.59,186.74,186.59,186.68,4575.0,174.6093,174.7497,174.6093,174.6935,4575.0
2019-04-25 14:20:00,186.68,186.7,186.52,186.67,6440.0,174.6935,174.7122,174.5438,174.6842,6440.0
2019-04-25 14:25:00,186.61,186.65,186.54,186.65,3231.0,174.628,174.6654,174.5625,174.6654,3231.0
2019-04-25 14:30:00,186.64,186.77,186.61,186.77,6463.0,174.6561,174.7777,174.628,174.7777,6463.0
2019-04-25 14:35:00,186.8,187.07,186.79,187.02,10837.0,174.8058,175.0585,174.7965,175.0117,10837.0
2019-04-25 14:40:00,187.06,187.08,186.85,186.86,3836.0,175.0491,175.0678,174.8526,174.862,3836.0
2019-04-25 14:45:00,186.79,186.86,186.68,186.74,4851.0,174.7965,174.862,174.6935,174.7497,4851.0
2019-04-25 14:50:00,186.73,186.89,186.72,186.88,13056.0,174.7403,174.89,174.731,174.8807,13056.0
2019-04-25 14:55:00,186.85,187.01,186.85,186.95,5411.0,174.8526,175.0023,174.8526,174.9462,5411.0
2019-04-25 15:00:00,186.92,187.01,186.87,186.87,5608.0,174.9181,175.0023,174.8713,174.8713,5608.0
2019-04-25 15:05:00,186.82,186.99,186.8,186.92,6596.0,174.8245,174.9836,174.8058,174.9181,6596.0
2019-04-25 15:10:00,186.92,186.97,186.78,186.87,6171.0,174.9181,174.9649,174.7871,174.8713,6171.0
2019-04-25 15:15:00,186.88,187.26,186.86,187.25,12435.0,174.8807,175.2363,174.862,175.2269,12435.0
2019-04-25 15:20:00,187.23,187.33,187.14,187.19,12208.0,175.2082,175.3018,175.124,175.1708,12208.0
2019-04-25 15:25:00,187.2,187.31,187.12,187.3,9502.0,175.1801,175.2831,175.1053,175.2737,9502.0
2019-04-25 15:30:00,187.3,187.42,187.22,187.23,14851.0,175.2737,175.386,175.1988,175.2082,14851.0
2019-04-25 15:35:00,187.23,187.49,187.22,187.48,29441.0,175.2082,175.4515,175.1988,175.4422,29441.0
2019-04-25 15:40:00,187.48,187.71,187.4,187.53,24174.0,175.4422,175.6574,175.3673,175.4889,24174.0
2019-04-25 15:45:00,187.55,187.7,187.5,187.53,23059.0,175.5077,175.648,175.4609,175.4889,23059.0
2019-04-25 15:50:00,187.5,187.71,187.39,187.4,25628.0,175.4609,175.6574,175.3579,175.3673,25628.0
2019-04-25 15:55:00,187.42,187.48,187.1,187.18,52174.0,175.386,175.4422,175.0866,175.1614,52174.0
2019-04-26 09:30:00,187.9,188.5,187.75,188.5,20469.0,175.8352,176.3967,175.6948,176.3967,20469.0
2019-04-26 09:35:00,188.67,188.67,187.28,187.42,6834.0,176.5557,176.5557,175.255,175.386,6834.0
2019-04-26 09:40:00,187.37,187.8,187.05,187.52,23114.0,175.3392,175.7416,175.0398,175.4796,23114.0
2019-04-26 09:45:00,187.68,187.68,186.89,186.91,6044.0,175.6293,175.6293,174.89,174.9088,6044.0
2019-04-26 09:50:00,186.74,186.76,185.68,185.79,14826.0,174.7497,174.7684,173.7577,173.8607,14826.0
2019-04-26 09:55:00,185.78,186.41,185.73,186.41,14701.0,173.8513,174.4409,173.8045,174.4409,14701.0
2019-04-26 10:00:00,186.44,186.53,185.85,186.36,13117.0,174.4689,174.5532,173.9168,174.3941,13117.0
2019-04-26 10:05:00,186.39,186.74,186.3,186.74,8341.0,174.4221,174.7497,174.3379,174.7497,8341.0
2019-04-26 10:10:00,186.74,186.74,186.5,186.7,8289.0,174.7497,174.7497,174.5251,174.7122,8289.0
2019-04-26 10:15:00,186.83,186.83,186.55,186.56,7648.0,174.8339,174.8339,174.5719,174.5812,7648.0
2019-04-26 10:20:00,186.62,186.9,186.56,186.9,6787.0,174.6374,174.8994,174.5812,174.8994,6787.0
2019-04-26 10:25:00,186.86,187.0,186.79,186.99,6830.0,174.862,174.993,174.7965,174.9836,6830.0
2019-04-26 10:30:00,186.99,187.27,186.93,187.22,5703.0,174.9836,175.2456,174.9275,175.1988,5703.0
2019-04-26 10:35:00,187.23,187.48,187.1,187.48,3514.0,175.2082,175.4422,175.0866,175.4422,3514.0
2019-04-26 10:40:00,187.43,187.74,187.4,187.61,4323.0,175.3954,175.6855,175.3673,175.5638,4323.0
2019-04-26 10:45:00,187.59,187.67,187.39,187.52,10360.0,175.5451,175.62,175.3579,175.4796,10360.0
2019-04-26 10:50:00,187.49,187.74,187.49,187.68,4004.0,175.4515,175.6855,175.4515,175.6293,4004.0
2019-04-26 10:55:00,187.65,187.65,187.26,187.32,4400.0,175.6012,175.6012,175.2363,175.2924,4400.0
2019-04-26 11:00:00,187.28,187.47,187.21,187.21,3349.0,175.255,175.4328,175.1895,175.1895,3349.0
2019-04-26 11:05:00,187.21,187.24,186.93,187.05,4999.0,175.1895,175.2176,174.9275,175.0398,4999.0
2019-04-26 11:10:00,187.12,187.19,186.98,187.06,5763.0,175.1053,175.1708,174.9743,175.0491,5763.0
2019-04-26 11:15:00,187.09,187.19,187.09,187.12,1847.0,175.0772,175.1708,175.0772,175.1053,1847.0
2019-04-26 11:20:00,187.12,187.27,187.12,187.24,5282.0,175.1053,175.2456,175.1053,175.2176,5282.0
2019-04-26 11:25:00,187.28,187.28,186.96,186.99,4850.0,175.255,175.255,174.9555,174.9836,4850.0
2019-04-26 11:30:00,187.0,187.39,186.98,187.39,6590.0,174.993,175.3579,174.9743,175.3579,6590.0
2019-04-26 11:35:00,187.35,187.35,187.09,187.12,4770.0,175.3205,175.3205,175.0772,175.1053,4770.0
2019-04-26 11:40:00,187.13,187.27,187.13,187.22,2963.0,175.1146,175.2456,175.1146,175.1988,2963.0
2019-04-26 11:45:00,187.19,187.25,187.06,187.25,6190.0,175.1708,175.2269,175.0491,175.2269,6190.0
2019-04-26 11:50:00,187.33,187.51,187.31,187.34,2867.0,175.3018,175.4702,175.2831,175.3111,2867.0
2019-04-26 11:55:00,187.33,187.33,187.12,187.12,3457.0,175.3018,175.3018,175.1053,175.1053,3457.0
2019-04-26 12:00:00,187.14,187.16,186.95,186.95,4898.0,175.124,175.1427,174.9462,174.9462,4898.0
2019-04-26 12:05:00,187.05,187.3,187.01,187.3,3937.0,175.0398,175.2737,175.0023,175.2737,3937.0
2019-04-26 12:10:00,187.27,187.31,187.13,187.24,1902.0,175.2456,175.2831,175.1146,175.2176,1902.0
2019-04-26 12:15:00,187.2,187.26,187.01,187.01,2110.0,175.1801,175.2363,175.0023,175.0023,2110.0
2019-04-26 12:20:00,187.05,187.21,187.01,187.21,2320.0,175.0398,175.1895,175.0023,175.1895,2320.0
2019-04-26 12:25:00,187.18,187.18,186.95,186.95,2762.0,175.1614,175.1614,174.9462,174.9462,2762.0
2019-04-26 12:30:00,186.84,186.98,186.83,186.91,4154.0,174.8432,174.9743,174.8339,174.9088,4154.0
2019-04-26 12:35:00,186.92,186.96,186.86,186.87,2642.0,174.9181,174.9555,174.862,174.8713,2642.0
2019-04-26 12:40:00,186.86,186.86,186.65,186.69,3728.0,174.862,174.862,174.6654,174.7029,3728.0
2019-04-26 12:45:00,186.64,186.72,186.48,186.71,3529.0,174.6561,174.731,174.5064,174.7216,3529.0
2019-04-26 12:50:00,186.71,186.79,186.63,186.76,1265.0,174.7216,174.7965,174.6467,174.7684,1265.0
2019-04-26 12:55:00,186.78,186.9,186.67,186.67,4194.0,174.7871,174.8994,174.6842,174.6842,4194.0
2019-04-26 13:00:00,186.67,186.83,186.64,186.67,2840.0,174.6842,174.8339,174.6561,174.6842,2840.0
2019-04-26 13:05:00,186.7,186.72,186.59,186.72,1871.0,174.7122,174.731,174.6093,174.731,1871.0
2019-04-26 13:10:00,186.76,186.86,186.67,186.85,1955.0,174.7684,174.862,174.6842,174.8526,1955.0
2019-04-26 13:15:00,186.86,186.94,186.75,186.89,2336.0,174.862,174.9368,174.759,174.89,2336.0
2019-04-26 13:20:00,186.87,186.9,186.85,186.85,500.0,174.8713,174.8994,174.8526,174.8526,500.0
2019-04-26 13:25:00,186.91,187.0,186.91,186.98,1424.0,174.9088,174.993,174.9088,174.9743,1424.0
2019-04-26 13:30:00,186.99,187.02,186.99,187.02,1855.0,174.9836,175.0117,174.9836,175.0117,1855.0
2019-04-26 13:35:00,186.97,186.99,186.88,186.99,2100.0,174.9649,174.9836,174.8807,174.9836,2100.0
2019-04-26 13:40:00,186.88,186.95,186.86,186.92,2861.0,174.8807,174.9462,174.862,174.9181,2861.0
2019-04-26 13:45:00,186.95,187.06,186.92,186.99,2907.0,174.9462,175.0491,174.9181,174.9836,2907.0
2019-04-26 13:50:00,186.96,186.96,186.84,186.91,4771.0,174.9555,174.9555,174.8432,174.9088,4771.0
2019-04-26 13:55:00,186.89,187.03,186.86,186.98,2827.0,174.89,175.021,174.862,174.9743,2827.0
2019-04-26 14:00:00,186.98,187.08,186.93,187.08,3649.0,174.9743,175.0678,174.9275,175.0678,3649.0
2019-04-26 14:05:00,187.22,187.36,187.22,187.29,6999.0,175.1988,175.3299,175.1988,175.2644,6999.0
2019-04-26 14:10:00,187.27,187.3,187.18,187.3,3277.0,175.2456,175.2737,175.1614,175.2737,3277.0
2019-04-26 14:15:00,187.26,187.34,187.25,187.3,3404.0,175.2363,175.3111,175.2269,175.2737,3404.0
2019-04-26 14:20:00,187.31,187.33,187.23,187.28,9159.0,175.2831,175.3018,175.2082,175.255,9159.0
2019-04-26 14:25:00,187.25,187.28,187.13,187.16,2989.0,175.2269,175.255,175.1146,175.1427,2989.0
2019-04-26 14:30:00,187.16,187.38,187.15,187.33,3683.0,175.1427,175.3486,175.1333,175.3018,3683.0
2019-04-26 14:35:00,187.4,187.71,187.37,187.63,11568.0,175.3673,175.6574,175.3392,175.5825,11568.0
2019-04-26 14:40:00,187.63,187.7,187.36,187.67,11533.0,175.5825,175.648,175.3299,175.62,11533.0
2019-04-26 14:45:00,187.63,187.63,187.54,187.57,5004.0,175.5825,175.5825,175.4983,175.5264,5004.0
2019-04-26 14:50:00,187.6,187.66,187.54,187.54,4338.0,175.5544,175.6106,175.4983,175.4983,4338.0
2019-04-26 14:55:00,187.49,187.57,187.45,187.57,4522.0,175.4515,175.5264,175.4141,175.5264,4522.0
2019-04-26 15:00:00,187.58,187.74,187.56,187.7,5954.0,175.5357,175.6855,175.517,175.648,5954.0
2019-04-26 15:05:00,187.66,187.67,187.49,187.56,6760.0,175.6106,175.62,175.4515,175.517,6760.0
2019-04-26 15:10:00,187.58,187.72,187.54,187.61,5129.0,175.5357,175.6667,175.4983,175.5638,5129.0
2019-04-26 15:15:00,187.61,187.63,187.51,187.56,7836.0,175.5638,175.5825,175.4702,175.517,7836.0
2019-04-26 15:20:00,187.58,187.66,187.56,187.63,7082.0,175.5357,175.6106,175.517,175.5825,7082.0
2019-04-26 15:25:00,187.67,187.79,187.59,187.68,14199.0,175.62,175.7322,175.5451,175.6293,14199.0
2019-04-26 15:30:00,187.68,187.9,187.65,187.87,5710.0,175.6293,175.8352,175.6012,175.8071,5710.0
2019-04-26 15:35:00,187.89,188.15,187.89,188.15,9651.0,175.8258,176.0691,175.8258,176.0691,9651.0
2019-04-26 15:40:00,188.14,188.27,187.96,188.06,10447.0,176.0598,176.1814,175.8913,175.9849,10447.0
2019-04-26 15:45:00,188.04,188.14,187.99,188.0,14430.0,175.9662,176.0598,175.9194,175.9288,14430.0
2019-04-26 15:50:00,188.01,188.04,187.59,187.69,21572.0,175.9381,175.9662,175.5451,175.6387,21572.0
2019-04-26 15:55:00,187.7,188.28,187.7,188.26,65985.0,175.648,176.1908,175.648,176.1721,65985.0
2019-04-29 09:30:00,187.83,188.16,187.45,187.83,29800.0,175.7697,176.0785,175.4141,175.7697,29800.0
2019-04-29 09:35:00,187.73,187.75,186.89,187.69,19360.0,175.6761,175.6948,174.89,175.6387,19360.0
2019-04-29 09:40:00,187.75,187.92,187.4,187.4,7618.0,175.6948,175.8539,175.3673,175.3673,7618.0
2019-04-29 09:45:00,187.27,187.27,186.95,187.02,9262.0,175.2456,175.2456,174.9462,175.0117,9262.0
2019-04-29 09:50:00,186.93,187.09,186.3,186.3,17026.0,174.9275,175.0772,174.3379,174.3379,17026.0
2019-04-29 09:55:00,186.48,186.49,186.0,186.0,13347.0,174.5064,174.5157,174.0572,174.0572,13347.0
2019-04-29 10:00:00,186.19,186.31,185.95,186.0,9471.0,174.235,174.3473,174.0104,174.0572,9471.0
2019-04-29 10:05:00,186.15,186.3,186.15,186.22,2120.0,174.1976,174.3379,174.1976,174.2631,2120.0
2019-04-29 10:10:00,186.37,186.46,186.18,186.18,7404.0,174.4034,174.4876,174.2256,174.2256,7404.0
2019-04-29 10:15:00,186.1,186.13,185.96,186.12,2010.0,174.1508,174.1788,174.0198,174.1695,2010.0
2019-04-29 10:20:00,186.29,186.38,186.24,186.26,5670.0,174.3286,174.4128,174.2818,174.3005,5670.0
2019-04-29 10:25:00,186.28,186.46,186.27,186.41,8556.0,174.3192,174.4876,174.3098,174.4409,8556.0
2019-04-29 10:30:00,186.45,187.17,186.4,187.17,10226.0,174.4783,175.1521,174.4315,175.1521,10226.0
2019-04-29 10:35:00,187.14,187.31,187.12,187.2,3526.0,175.124,175.2831,175.1053,175.1801,3526.0
2019-04-29 10:40:00,187.29,187.29,186.89,186.95,5509.0,175.2644,175.2644,174.89,174.9462,5509.0
2019-04-29 10:45:00,187.14,187.18,187.0,187.0,1600.0,175.124,175.1614,174.993,174.993,1600.0
2019-04-29 10:50:00,187.18,187.19,187.0,187.0,800.0,175.1614,175.1708,174.993,174.993,800.0
2019-04-29 10:55:00,187.14,187.39,187.08,187.39,2232.0,175.124,175.3579,175.0678,175.3579,2232.0
2019-04-29 11:00:00,187.38,187.46,187.38,187.46,1949.0,175.3486,175.4234,175.3486,175.4234,1949.0
2019-04-29 11:05:00,187.46,187.67,187.18,187.18,2100.0,175.4234,175.62,175.1614,175.1614,2100.0
2019-04-29 11:10:00,187.23,187.42,187.2,187.41,4318.0,175.2082,175.386,175.1801,175.3766,4318.0
2019-04-29 11:15:00,187.41,187.41,187.06,187.35,11676.0,175.3766,175.3766,175.0491,175.3205,11676.0
2019-04-29 11:20:00,187.3,187.48,187.3,187.47,2592.0,175.2737,175.4422,175.2737,175.4328,2592.0
2019-04-29 11:25:00,187.42,187.58,187.41,187.58,1270.0,175.386,175.5357,175.3766,175.5357,1270.0
2019-04-29 11:30:00,187.7,187.8,187.47,187.5,2365.0,175.648,175.7416,175.4328,175.4609,2365.0
2019-04-29 11:35:00,187.55,187.55,187.27,187.31,6355.0,175.5077,175.5077,175.2456,175.2831,6355.0
2019-04-29 11:40:00,187.35,187.4,187.32,187.33,1250.0,175.3205,175.3673,175.2924,175.3018,1250.0
2019-04-29 11:45:00,187.39,187.54,187.39,187.41,3300.0,175.3579,175.4983,175.3579,175.3766,3300.0
2019-04-29 11:50:00,187.47,187.55,187.26,187.26,1500.0,175.4328,175.5077,175.2363,175.2363,1500.0
2019-04-29 11:55:00,187.17,187.17,186.81,186.9,6831.0,175.1521,175.1521,174.8152,174.8994,6831.0
2019-04-29 12:00:00,186.87,187.23,186.83,187.1,6147.0,174.8713,175.2082,174.8339,175.0866,6147.0
2019-04-29 12:05:00,187.09,187.14,187.03,187.07,2000.0,175.0772,175.124,175.021,175.0585,2000.0
2019-04-29 12:10:00,187.01,187.17,187.0,187.05,3274.0,175.0023,175.1521,174.993,175.0398,3274.0
2019-04-29 12:15:00,187.04,187.19,187.0,187.12,7500.0,175.0304,175.1708,174.993,175.1053,7500.0
2019-04-29 12:20:00,187.14,187.41,187.1,187.34,3793.0,175.124,175.3766,175.0866,175.3111,3793.0
2019-04-29 12:25:00,187.41,187.52,187.34,187.42,3057.0,175.3766,175.4796,175.3111,175.386,3057.0
2019-04-29 12:30:00,187.47,187.57,187.43,187.45,2050.0,175.4328,175.5264,175.3954,175.4141,2050.0
2019-04-29 12:35:00,187.41,187.54,187.21,187.46,2851.0,175.3766,175.4983,175.1895,175.4234,2851.0
2019-04-29 12:40:00,187.45,187.47,187.3,187.43,2659.0,175.4141,175.4328,175.2737,175.3954,2659.0
2019-04-29 12:45:00,187.41,187.41,187.3,187.34,2000.0,175.3766,175.3766,175.2737,175.3111,2000.0
2019-04-29 12:50:00,187.42,187.56,187.39,187.54,1500.0,175.386,175.517,175.3579,175.4983,1500.0
2019-04-29 12:55:00,187.58,187.6,187.4,187.49,4562.0,175.5357,175.5544,175.3673,175.4515,4562.0
2019-04-29 13:00:00,187.47,187.47,187.19,187.21,7058.0,175.4328,175.4328,175.1708,175.1895,7058.0
2019-04-29 13:05:00,187.24,187.24,187.15,187.24,2900.0,175.2176,175.2176,175.1333,175.2176,2900.0
2019-04-29 13:10:00,187.3,187.36,187.29,187.36,2346.0,175.2737,175.3299,175.2644,175.3299,2346.0
2019-04-29 13:15:00,187.33,187.37,187.29,187.37,850.0,175.3018,175.3392,175.2644,175.3392,850.0
2019-04-29 13:20:00,187.44,187.45,187.18,187.3,5285.0,175.4047,175.4141,175.1614,175.2737,5285.0
2019-04-29 13:25:00,187.28,187.67,187.27,187.67,4707.0,175.255,175.62,175.2456,175.62,4707.0
2019-04-29 13:30:00,187.63,187.81,187.59,187.78,4069.0,175.5825,175.751,175.5451,175.7229,4069.0
2019-04-29 13:35:00,187.73,187.76,187.54,187.66,4647.0,175.6761,175.7042,175.4983,175.6106,4647.0
2019-04-29 13:40:00,187.59,187.65,187.51,187.51,3200.0,175.5451,175.6012,175.4702,175.4702,3200.0
2019-04-29 13:45:00,187.49,187.52,187.4,187.45,3635.0,175.4515,175.4796,175.3673,175.4141,3635.0
2019-04-29 13:50:00,187.47,187.58,187.45,187.58,2837.0,175.4328,175.5357,175.4141,175.5357,2837.0
2019-04-29 13:55:00,187.61,187.62,187.43,187.47,2924.0,175.5638,175.5732,175.3954,175.4328,2924.0
2019-04-29 14:00:00,187.5,187.71,187.5,187.61,4419.0,175.4609,175.6574,175.4609,175.5638,4419.0
2019-04-29 14:05:00,187.6,187.69,187.54,187.66,1956.0,175.5544,175.6387,175.4983,175.6106,1956.0
2019-04-29 14:10:00,187.7,187.72,187.62,187.64,2444.0,175.648,175.6667,175.5732,175.5919,2444.0
2019-04-29 14:15:00,187.67,187.8,187.63,187.8,2867.0,175.62,175.7416,175.5825,175.7416,2867.0
2019-04-29 14:20:00,187.78,187.79,187.66,187.72,3230.0,175.7229,175.7322,175.6106,175.6667,3230.0
2019-04-29 14:25:00,187.73,187.89,187.72,187.78,5755.0,175.6761,175.8258,175.6667,175.7229,5755.0
2019-04-29 14:30:00,187.78,187.79,187.65,187.72,2570.0,175.7229,175.7322,175.6012,175.6667,2570.0
2019-04-29 14:35:00,187.71,187.75,187.67,187.75,3891.0,175.6574,175.6948,175.62,175.6948,3891.0
2019-04-29 14:40:00,187.71,187.76,187.66,187.76,4323.0,175.6574,175.7042,175.6106,175.7042,4323.0
2019-04-29 14:45:00,187.75,187.75,187.55,187.56,3698.0,175.6948,175.6948,175.5077,175.517,3698.0
2019-04-29 14:50:00,187.59,187.76,187.59,187.71,5659.0,175.5451,175.7042,175.5451,175.6574,5659.0
2019-04-29 14:55:00,187.68,187.87,187.68,187.77,3232.0,175.6293,175.8071,175.6293,175.7135,3232.0
2019-04-29 15:00:00,187.79,187.82,187.72,187.78,5412.0,175.7322,175.7603,175.6667,175.7229,5412.0
2019-04-29 15:05:00,187.74,187.82,187.65,187.65,4250.0,175.6855,175.7603,175.6012,175.6012,4250.0
2019-04-29 15:10:00,187.67,187.73,187.65,187.66,2560.0,175.62,175.6761,175.6012,175.6106,2560.0
2019-04-29 15:15:00,187.65,187.66,187.53,187.53,5013.0,175.6012,175.6106,175.4889,175.4889,5013.0
2019-04-29 15:20:00,187.55,187.62,187.51,187.52,4394.0,175.5077,175.5732,175.4702,175.4796,4394.0
2019-04-29 15:25:00,187.52,187.61,187.51,187.61,10446.0,175.4796,175.5638,175.4702,175.5638,10446.0
2019-04-29 15:30:00,187.63,187.7,187.55,187.58,14029.0,175.5825,175.648,175.5077,175.5357,14029.0
2019-04-29 15:35:00,187.59,187.72,187.57,187.68,11457.0,175.5451,175.6667,175.5264,175.6293,11457.0
2019-04-29 15:40:00,187.69,187.73,187.62,187.66,9488.0,175.6387,175.6761,175.5732,175.6106,9488.0
2019-04-29 15:45:00,187.64,187.64,187.36,187.38,16057.0,175.5919,175.5919,175.3299,175.3486,16057.0
2019-04-29 15:50:00,187.37,187.47,187.36,187.38,18444.0,175.3392,175.4328,175.3299,175.3486,18444.0
2019-04-29 15:55:00,187.41,187.59,187.29,187.29,38343.0,175.3766,175.5451,175.2644,175.2644,38343.0
2019-04-30 09:30:00,187.54,187.96,186.75,187.17,14208.0,175.4983,175.8913,174.759,175.1521,14208.0
2019-04-30 09:35:00,187.0,187.3,186.75,187.21,2700.0,174.993,175.2737,174.759,175.1895,2700.0
2019-04-30 09:40:00,187.12,187.54,187.12,187.39,2700.0,175.1053,175.4983,175.1053,175.3579,2700.0
2019-04-30 09:45:00,187.44,187.74,186.96,187.74,20702.0,175.4047,175.6855,174.9555,175.6855,20702.0
2019-04-30 09:50:00,187.68,188.25,187.51,188.24,6635.0,175.6293,176.1627,175.4702,176.1534,6635.0
2019-04-30 09:55:00,188.25,188.68,188.07,188.45,11729.0,176.1627,176.5651,175.9943,176.3499,11729.0
2019-04-30 10:00:00,188.43,188.88,188.39,188.71,17343.0,176.3312,176.7523,176.2937,176.5932,17343.0
2019-04-30 10:05:00,188.72,188.74,188.51,188.74,12173.0,176.6025,176.6212,176.406,176.6212,12173.0
2019-04-30 10:10:00,188.73,188.94,188.59,188.76,10220.0,176.6119,176.8084,176.4809,176.64,10220.0
2019-04-30 10:15:00,188.82,188.96,188.13,188.24,9773.0,176.6961,176.8271,176.0504,176.1534,9773.0
2019-04-30 10:20:00,188.28,188.69,188.28,188.64,5950.0,176.1908,176.5745,176.1908,176.5277,5950.0
2019-04-30 10:25:00,188.66,188.74,188.51,188.6,8081.0,176.5464,176.6212,176.406,176.4902,8081.0
2019-04-30 10:30:00,188.69,188.72,188.53,188.58,9012.0,176.5745,176.6025,176.4247,176.4715,9012.0
2019-04-30 10:35:00,188.64,188.67,188.33,188.56,12039.0,176.5277,176.5557,176.2376,176.4528,12039.0
2019-04-30 10:40:00,188.52,188.66,188.49,188.49,6800.0,176.4154,176.5464,176.3873,176.3873,6800.0
2019-04-30 10:45:00,188.53,189.01,188.53,188.95,8350.0,176.4247,176.8739,176.4247,176.8178,8350.0
2019-04-30 10:50:00,189.0,189.0,188.51,188.67,21461.0,176.8646,176.8646,176.406,176.5557,21461.0
2019-04-30 10:55:00,188.73,188.75,188.51,188.65,4120.0,176.6119,176.6306,176.406,176.537,4120.0
2019-04-30 11:00:00,188.72,188.78,188.25,188.26,8147.0,176.6025,176.6587,176.1627,176.1721,8147.0
2019-04-30 11:05:00,188.28,188.34,187.96,188.2,8025.0,176.1908,176.2469,175.8913,176.1159,8025.0
2019-04-30 11:10:00,188.15,188.32,187.78,187.96,30841.0,176.0691,176.2282,175.7229,175.8913,30841.0
2019-04-30 11:15:00,188.0,188.16,187.89,187.89,6033.0,175.9288,176.0785,175.8258,175.8258,6033.0
2019-04-30 11:20:00,187.84,188.08,187.72,188.08,4600.0,175.779,176.0036,175.6667,176.0036,4600.0
2019-04-30 11:25:00,187.98,187.98,187.46,187.53,6182.0,175.91,175.91,175.4234,175.4889,6182.0
2019-04-30 11:30:00,187.6,187.95,187.47,187.94,6444.0,175.5544,175.882,175.4328,175.8726,6444.0
2019-04-30 11:35:00,187.99,188.06,187.84,188.02,6266.0,175.9194,175.9849,175.779,175.9475,6266.0
2019-04-30 11:40:00,188.03,188.13,187.92,188.0,5484.0,175.9568,176.0504,175.8539,175.9288,5484.0
2019-04-30 11:45:00,188.0,188.05,187.73,187.73,2820.0,175.9288,175.9756,175.6761,175.6761,2820.0
2019-04-30 11:50:00,187.6,187.6,187.47,187.52,4700.0,175.5544,175.5544,175.4328,175.4796,4700.0
2019-04-30 11:55:00,187.52,187.6,187.39,187.4,6820.0,175.4796,175.5544,175.3579,175.3673,6820.0
2019-04-30 12:00:00,187.4,187.45,187.19,187.19,8395.0,175.3673,175.4141,175.1708,175.1708,8395.0
2019-04-30 12:05:00,187.26,187.36,187.15,187.33,9031.0,175.2363,175.3299,175.1333,175.3018,9031.0
2019-04-30 12:10:00,187.33,187.36,187.22,187.29,9792.0,175.3018,175.3299,175.1988,175.2644,9792.0
2019-04-30 12:15:00,187.31,187.5,187.26,187.28,18643.0,175.2831,175.4609,175.2363,175.255,18643.0
2019-04-30 12:20:00,187.25,187.27,187.12,187.17,4896.0,175.2269,175.2456,175.1053,175.1521,4896.0
2019-04-30 12:25:00,187.17,187.26,187.15,187.18,3800.0,175.1521,175.2363,175.1333,175.1614,3800.0
2019-04-30 12:30:00,187.17,187.2,187.1,187.13,5390.0,175.1521,175.1801,175.0866,175.1146,5390.0
2019-04-30 12:35:00,187.12,187.13,186.92,186.95,7450.0,175.1053,175.1146,174.9181,174.9462,7450.0
2019-04-30 12:40:00,186.94,187.09,186.93,187.0,2700.0,174.9368,175.0772,174.9275,174.993,2700.0
2019-04-30 12:45:00,187.06,187.08,186.87,187.01,4112.0,175.0491,175.0678,174.8713,175.0023,4112.0
2019-04-30 12:50:00,187.04,187.42,187.04,187.42,3200.0,175.0304,175.386,175.0304,175.386,3200.0
2019-04-30 12:55:00,187.42,187.6,187.4,187.56,2746.0,175.386,175.5544,175.3673,175.517,2746.0
2019-04-30 13:00:00,187.61,187.7,187.56,187.59,2736.0,175.5638,175.648,175.517,175.5451,2736.0
2019-04-30 13:05:00,187.62,187.69,187.47,187.5,3994.0,175.5732,175.6387,175.4328,175.4609,3994.0
2019-04-30 13:10:00,187.48,187.58,187.38,187.38,4646.0,175.4422,175.5357,175.3486,175.3486,4646.0
2019-04-30 13:15:00,187.36,187.36,187.2,187.23,7287.0,175.3299,175.3299,175.1801,175.2082,7287.0
2019-04-30 13:20:00,187.26,187.27,187.26,187.26,382.0,175.2363,175.2456,175.2363,175.2363,382.0
2019-04-30 13:25:00,187.27,187.33,187.05,187.08,5293.0,175.2456,175.3018,175.0398,175.0678,5293.0
2019-04-30 13:30:00,187.03,187.25,187.02,187.1,2900.0,175.021,175.2269,175.0117,175.0866,2900.0
2019-04-30 13:35:00,187.12,187.25,187.12,187.23,1230.0,175.1053,175.2269,175.1053,175.2082,1230.0
2019-04-30 13:40:00,187.24,187.57,187.24,187.5,8729.0,175.2176,175.5264,175.2176,175.4609,8729.0
2019-04-30 13:45:00,187.51,187.51,187.41,187.5,4100.0,175.4702,175.4702,175.3766,175.4609,4100.0
2019-04-30 13:50:00,187.47,187.72,187.47,187.69,10835.0,175.4328,175.6667,175.4328,175.6387,10835.0
2019-04-30 13:55:00,187.65,187.65,187.5,187.5,10880.0,175.6012,175.6012,175.4609,175.4609,10880.0
2019-04-30 14:00:00,187.5,187.66,187.48,187.56,5310.0,175.4609,175.6106,175.4422,175.517,5310.0
2019-04-30 14:05:00,187.59,187.61,187.3,187.36,2907.0,175.5451,175.5638,175.2737,175.3299,2907.0
2019-04-30 14:10:00,187.36,187.45,187.29,187.35,4965.0,175.3299,175.4141,175.2644,175.3205,4965.0
2019-04-30 14:15:00,187.37,187.59,187.37,187.57,3328.0,175.3392,175.5451,175.3392,175.5264,3328.0
2019-04-30 14:20:00,187.65,187.75,187.58,187.62,4432.0,175.6012,175.6948,175.5357,175.5732,4432.0
2019-04-30 14:25:00,187.58,187.75,187.58,187.75,7084.0,175.5357,175.6948,175.5357,175.6948,7084.0
2019-04-30 14:30:00,187.79,187.9,187.73,187.79,3972.0,175.7322,175.8352,175.6761,175.7322,3972.0
2019-04-30 14:35:00,187.8,187.8,187.71,187.75,1963.0,175.7416,175.7416,175.6574,175.6948,1963.0
2019-04-30 14:40:00,187.81,188.06,187.74,187.96,8095.0,175.751,175.9849,175.6855,175.8913,8095.0
2019-04-30 14:45:00,187.95,188.09,187.86,188.09,5053.0,175.882,176.013,175.7978,176.013,5053.0
2019-04-30 14:50:00,188.07,188.09,187.84,187.84,4435.0,175.9943,176.013,175.779,175.779,4435.0
2019-04-30 14:55:00,187.85,188.12,187.82,188.12,3690.0,175.7884,176.0411,175.7603,176.0411,3690.0
2019-04-30 15:00:00,188.15,188.28,188.09,188.19,3600.0,176.0691,176.1908,176.013,176.1066,3600.0
2019-04-30 15:05:00,188.21,188.39,188.18,188.33,4842.0,176.1253,176.2937,176.0972,176.2376,4842.0
2019-04-30 15:10:00,188.34,188.39,188.23,188.28,4837.0,176.2469,176.2937,176.144,176.1908,4837.0
2019-04-30 15:15:00,188.31,188.31,188.2,188.2,4125.0,176.2189,176.2189,176.1159,176.1159,4125.0
2019-04-30 15:20:00,188.23,188.5,188.23,188.36,12447.0,176.144,176.3967,176.144,176.2656,12447.0
2019-04-30 15:25:00,188.36,188.45,188.32,188.45,5782.0,176.2656,176.3499,176.2282,176.3499,5782.0
2019-04-30 15:30:00,188.44,188.66,188.44,188.66,7292.0,176.3405,176.5464,176.3405,176.5464,7292.0
2019-04-30 15:35:00,188.68,188.68,188.52,188.57,9974.0,176.5651,176.5651,176.4154,176.4622,9974.0
2019-04-30 15:40:00,188.58,188.6,188.34,188.34,13152.0,176.4715,176.4902,176.2469,176.2469,13152.0
2019-04-30 15:45:00,188.33,188.64,188.33,188.59,13502.0,176.2376,176.5277,176.2376,176.4809,13502.0
2019-04-30 15:50:00,188.64,188.84,188.59,188.73,23454.0,176.5277,176.7148,176.4809,176.6119,23454.0
2019-04-30 15:55:00,188.73,189.15,188.73,188.81,106094.0,176.6119,177.0049,176.6119,176.6868,106094.0
2019-05-01 09:30:00,188.75,188.9,187.86,187.86,22342.0,176.6306,176.771,175.7978,175.7978,22342.0
2019-05-01 09:35:00,187.95,188.11,187.38,187.53,8179.0,175.882,176.0317,175.3486,175.4889,8179.0
2019-05-01 09:40:00,187.38,187.38,186.39,186.46,10057.0,175.3486,175.3486,174.4221,174.4876,10057.0
2019-05-01 09:45:00,186.46,186.58,186.26,186.48,12166.0,174.4876,174.5999,174.3005,174.5064,12166.0
2019-05-01 09:50:00,186.52,186.89,186.48,186.74,9321.0,174.5438,174.89,174.5064,174.7497,9321.0
2019-05-01 09:55:00,186.68,186.99,186.57,186.58,4979.0,174.6935,174.9836,174.5906,174.5999,4979.0
2019-05-01 10:00:00,186.5,187.26,186.46,187.25,4844.0,174.5251,175.2363,174.4876,175.2269,4844.0
2019-05-01 10:05:00,187.29,187.43,187.15,187.29,4323.0,175.2644,175.3954,175.1333,175.2644,4323.0
2019-05-01 10:10:00,187.43,187.54,187.34,187.53,2036.0,175.3954,175.4983,175.3111,175.4889,2036.0
2019-05-01 10:15:00,187.4,187.51,187.0,187.17,4733.0,175.3673,175.4702,174.993,175.1521,4733.0
2019-05-01 10:20:00,187.16,187.35,187.15,187.35,2465.0,175.1427,175.3205,175.1333,175.3205,2465.0
2019-05-01 10:25:00,187.42,187.53,187.16,187.17,3868.0,175.386,175.4889,175.1427,175.1521,3868.0
2019-05-01 10:30:00,187.16,187.62,187.15,187.62,3278.0,175.1427,175.5732,175.1333,175.5732,3278.0
2019-05-01 10:35:00,187.61,188.06,187.61,187.99,4644.0,175.5638,175.9849,175.5638,175.9194,4644.0
2019-05-01 10:40:00,187.87,187.98,187.51,187.56,6319.0,175.8071,175.91,175.4702,175.517,6319.0
2019-05-01 10:45:00,187.58,187.81,187.55,187.56,5175.0,175.5357,175.751,175.5077,175.517,5175.0
2019-05-01 10:50:00,187.52,187.7,187.25,187.4,3902.0,175.4796,175.648,175.2269,175.3673,3902.0
2019-05-01 10:55:00,187.33,187.37,187.25,187.34,2710.0,175.3018,175.3392,175.2269,175.3111,2710.0
2019-05-01 11:00:00,187.32,187.4,187.16,187.27,2732.0,175.2924,175.3673,175.1427,175.2456,2732.0
2019-05-01 11:05:00,187.36,187.41,187.13,187.26,2595.0,175.3299,175.3766,175.1146,175.2363,2595.0
2019-05-01 11:10:00,187.35,187.44,187.18,187.18,4500.0,175.3205,175.4047,175.1614,175.1614,4500.0
2019-05-01 11:15:00,187.15,187.23,187.15,187.2,1300.0,175.1333,175.2082,175.1333,175.1801,1300.0
2019-05-01 11:20:00,187.2,187.36,187.15,187.17,4375.0,175.1801,175.3299,175.1333,175.1521,4375.0
2019-05-01 11:25:00,187.19,187.25,186.96,187.1,8046.0,175.1708,175.2269,174.9555,175.0866,8046.0
2019-05-01 11:30:00,187.09,187.1,186.7,186.82,6811.0,175.0772,175.0866,174.7122,174.8245,6811.0
2019-05-01 11:35:00,186.86,187.16,186.83,187.16,7274.0,174.862,175.1427,174.8339,175.1427,7274.0
2019-05-01 11:40:00,187.23,187.56,187.22,187.4,4771.0,175.2082,175.517,175.1988,175.3673,4771.0
2019-05-01 11:45:00,187.53,187.54,187.38,187.39,1752.0,175.4889,175.4983,175.3486,175.3579,1752.0
2019-05-01 11:50:00,187.42,187.49,187.4,187.49,886.0,175.386,175.4515,175.3673,175.4515,886.0
2019-05-01 11:55:00,187.59,187.59,187.42,187.46,2900.0,175.5451,175.5451,175.386,175.4234,2900.0
2019-05-01 12:00:00,187.45,187.62,187.43,187.61,1825.0,175.4141,175.5732,175.3954,175.5638,1825.0
2019-05-01 12:05:00,187.62,187.62,187.42,187.42,3446.0,175.5732,175.5732,175.386,175.386,3446.0
2019-05-01 12:10:00,187.46,187.57,187.41,187.49,2900.0,175.4234,175.5264,175.3766,175.4515,2900.0
2019-05-01 12:15:00,187.49,187.53,187.43,187.43,1448.0,175.4515,175.4889,175.3954,175.3954,1448.0
2019-05-01 12:20:00,187.5,187.54,187.2,187.25,4222.0,175.4609,175.4983,175.1801,175.2269,4222.0
2019-05-01 12:25:00,187.24,187.24,186.91,187.2,3352.0,175.2176,175.2176,174.9088,175.1801,3352.0
2019-05-01 12:30:00,187.2,187.22,187.11,187.19,2295.0,175.1801,175.1988,175.0959,175.1708,2295.0
2019-05-01 12:35:00,187.24,187.35,187.24,187.24,1000.0,175.2176,175.3205,175.2176,175.2176,1000.0
2019-05-01 12:40:00,187.23,187.36,187.16,187.35,1500.0,175.2082,175.3299,175.1427,175.3205,1500.0
2019-05-01 12:45:00,187.39,187.47,187.37,187.47,1481.0,175.3579,175.4328,175.3392,175.4328,1481.0
2019-05-01 12:50:00,187.5,187.54,187.3,187.36,4331.0,175.4609,175.4983,175.2737,175.3299,4331.0
2019-05-01 12:55:00,187.32,187.47,187.32,187.47,1049.0,175.2924,175.4328,175.2924,175.4328,1049.0
2019-05-01 13:00:00,187.5,187.74,187.48,187.5,3900.0,175.4609,175.6855,175.4422,175.4609,3900.0
2019-05-01 13:05:00,187.46,187.46,187.12,187.3,6148.0,175.4234,175.4234,175.1053,175.2737,6148.0
2019-05-01 13:10:00,187.28,187.45,187.27,187.45,1520.0,175.255,175.4141,175.2456,175.4141,1520.0
2019-05-01 13:15:00,187.41,187.52,187.4,187.48,2622.0,175.3766,175.4796,175.3673,175.4422,2622.0
2019-05-01 13:20:00,187.38,187.51,187.38,187.48,6425.0,175.3486,175.4702,175.3486,175.4422,6425.0
2019-05-01 13:25:00,187.48,187.52,187.33,187.42,1689.0,175.4422,175.4796,175.3018,175.386,1689.0
2019-05-01 13:30:00,187.34,187.43,187.32,187.32,1600.0,175.3111,175.3954,175.2924,175.2924,1600.0
2019-05-01 13:35:00,187.25,187.59,187.25,187.59,3160.0,175.2269,175.5451,175.2269,175.5451,3160.0
2019-05-01 13:40:00,187.54,187.57,187.45,187.49,1807.0,175.4983,175.5264,175.4141,175.4515,1807.0
2019-05-01 13:45:00,187.45,187.56,187.37,187.43,2516.0,175.4141,175.517,175.3392,175.3954,2516.0
2019-05-01 13:50:00,187.44,187.44,187.27,187.32,2478.0,175.4047,175.4047,175.2456,175.2924,2478.0
2019-05-01 13:55:00,187.29,187.56,187.29,187.56,3785.0,175.2644,175.517,175.2644,175.517,3785.0
2019-05-01 14:00:00,187.6,188.08,187.51,188.08,6110.0,175.5544,176.0036,175.4702,176.0036,6110.0
2019-05-01 14:05:00,187.98,188.03,187.89,187.9,8545.0,175.91,175.9568,175.8258,175.8352,8545.0
2019-05-01 14:10:00,187.93,188.03,187.87,187.88,2368.0,175.8633,175.9568,175.8071,175.8165,2368.0
2019-05-01 14:15:00,187.85,188.08,187.84,187.95,3640.0,175.7884,176.0036,175.779,175.882,3640.0
2019-05-01 14:20:00,187.92,188.0,187.75,187.75,3784.0,175.8539,175.9288,175.6948,175.6948,3784.0
2019-05-01 14:25:00,187.82,187.86,187.72,187.73,5915.0,175.7603,175.7978,175.6667,175.6761,5915.0
2019-05-01 14:30:00,187.69,187.79,187.29,187.32,6352.0,175.6387,175.7322,175.2644,175.2924,6352.0
2019-05-01 14:35:00,187.24,187.25,186.85,186.85,6820.0,175.2176,175.2269,174.8526,174.8526,6820.0
2019-05-01 14:40:00,186.56,186.56,186.18,186.41,11437.0,174.5812,174.5812,174.2256,174.4409,11437.0
2019-05-01 14:45:00,186.45,186.59,186.37,186.37,2700.0,174.4783,174.6093,174.4034,174.4034,2700.0
2019-05-01 14:50:00,186.37,186.88,186.36,186.88,5184.0,174.4034,174.8807,174.3941,174.8807,5184.0
2019-05-01 14:55:00,186.89,186.89,186.63,186.7,3884.0,174.89,174.89,174.6467,174.7122,3884.0
2019-05-01 15:00:00,186.6,186.79,186.3,186.45,13903.0,174.6187,174.7965,174.3379,174.4783,13903.0
2019-05-01 15:05:00,186.41,186.64,186.33,186.63,5806.0,174.4409,174.6561,174.366,174.6467,5806.0
2019-05-01 15:10:00,186.58,186.84,186.43,186.84,4665.0,174.5999,174.8432,174.4596,174.8432,4665.0
2019-05-01 15:15:00,186.79,186.92,186.72,186.92,5731.0,174.7965,174.9181,174.731,174.9181,5731.0
2019-05-01 15:20:00,186.91,186.91,186.49,186.5,4185.0,174.9088,174.9088,174.5157,174.5251,4185.0
2019-05-01 15:25:00,186.49,186.72,186.34,186.6,9184.0,174.5157,174.731,174.3754,174.6187,9184.0
2019-05-01 15:30:00,186.59,186.76,186.54,186.6,24478.0,174.6093,174.7684,174.5625,174.6187,24478.0
2019-05-01 15:35:00,186.6,186.78,186.58,186.63,13631.0,174.6187,174.7871,174.5999,174.6467,13631.0
2019-05-01 15:40:00,186.6,186.68,186.58,186.59,24969.0,174.6187,174.6935,174.5999,174.6093,24969.0
2019-05-01 15:45:00,186.62,186.62,186.3,186.38,21015.0,174.6374,174.6374,174.3379,174.4128,21015.0
2019-05-01 15:50:00,186.4,186.51,186.08,186.13,32845.0,174.4315,174.5344,174.132,174.1788,32845.0
2019-05-01 15:55:00,186.13,186.77,186.08,186.69,76900.0,174.1788,174.7777,174.132,174.7029,76900.0
2019-05-02 09:30:00,186.92,187.33,186.51,186.73,16535.0,174.9181,175.3018,174.5344,174.7403,16535.0
2019-05-02 09:35:00,186.82,187.85,186.77,187.75,7634.0,174.8245,175.7884,174.7777,175.6948,7634.0
2019-05-02 09:40:00,187.85,188.56,187.83,187.88,10820.0,175.7884,176.4528,175.7697,175.8165,10820.0
2019-05-02 09:45:00,188.11,189.04,187.83,188.94,9494.0,176.0317,176.902,175.7697,176.8084,9494.0
2019-05-02 09:50:00,189.09,189.11,188.26,188.26,9643.0,176.9488,176.9675,176.1721,176.1721,9643.0
2019-05-02 09:55:00,188.12,188.66,187.87,188.53,13822.0,176.0411,176.5464,175.8071,176.4247,13822.0
2019-05-02 10:00:00,188.62,188.9,188.41,188.64,8561.0,176.509,176.771,176.3124,176.5277,8561.0
2019-05-02 10:05:00,188.57,188.7,188.28,188.29,4350.0,176.4622,176.5838,176.1908,176.2001,4350.0
2019-05-02 10:10:00,188.23,188.37,188.14,188.37,5106.0,176.144,176.275,176.0598,176.275,5106.0
2019-05-02 10:15:00,188.36,188.36,187.99,188.27,3627.0,176.2656,176.2656,175.9194,176.1814,3627.0
2019-05-02 10:20:00,188.28,188.6,188.23,188.58,7052.0,176.1908,176.4902,176.144,176.4715,7052.0
2019-05-02 10:25:00,188.56,188.58,188.24,188.33,10441.0,176.4528,176.4715,176.1534,176.2376,10441.0
2019-05-02 10:30:00,188.35,188.62,188.29,188.54,5000.0,176.2563,176.509,176.2001,176.4341,5000.0
2019-05-02 10:35:00,188.54,188.67,188.36,188.67,4400.0,176.4341,176.5557,176.2656,176.5557,4400.0
2019-05-02 10:40:00,188.61,188.63,188.34,188.48,3623.0,176.4996,176.5183,176.2469,176.3779,3623.0
2019-05-02 10:45:00,188.34,188.43,188.04,188.13,2358.0,176.2469,176.3312,175.9662,176.0504,2358.0
2019-05-02 10:50:00,188.08,188.08,187.5,187.64,2879.0,176.0036,176.0036,175.4609,175.5919,2879.0
2019-05-02 10:55:00,187.67,187.84,187.44,187.45,4085.0,175.62,175.779,175.4047,175.4141,4085.0
2019-05-02 11:00:00,187.54,187.67,187.3,187.44,5805.0,175.4983,175.62,175.2737,175.4047,5805.0
2019-05-02 11:05:00,187.45,187.54,187.21,187.26,3848.0,175.4141,175.4983,175.1895,175.2363,3848.0
2019-05-02 11:10:00,187.25,187.37,187.21,187.28,4050.0,175.2269,175.3392,175.1895,175.255,4050.0
2019-05-02 11:15:00,187.34,187.34,187.02,187.22,3495.0,175.3111,175.3111,175.0117,175.1988,3495.0
2019-05-02 11:20:00,187.21,187.21,186.71,186.71,6800.0,175.1895,175.1895,174.7216,174.7216,6800.0
2019-05-02 11:25:00,186.85,187.18,186.85,186.98,3548.0,174.8526,175.1614,174.8526,174.9743,3548.0
2019-05-02 11:30:00,187.03,187.23,187.03,187.15,6889.0,175.021,175.2082,175.021,175.1333,6889.0
2019-05-02 11:35:00,187.19,187.36,187.14,187.26,6218.0,175.1708,175.3299,175.124,175.2363,6218.0
2019-05-02 11:40:00,187.24,187.58,187.21,187.21,4008.0,175.2176,175.5357,175.1895,175.1895,4008.0
2019-05-02 11:45:00,187.13,187.13,186.63,186.81,2433.0,175.1146,175.1146,174.6467,174.8152,2433.0
2019-05-02 11:50:00,186.74,187.08,186.7,186.83,7141.0,174.7497,175.0678,174.7122,174.8339,7141.0
2019-05-02 11:55:00,187.02,187.07,186.79,186.98,3145.0,175.0117,175.0585,174.7965,174.9743,3145.0
2019-05-02 12:00:00,186.96,187.08,186.74,186.9,4301.0,174.9555,175.0678,174.7497,174.8994,4301.0
2019-05-02 12:05:00,186.94,187.08,186.68,187.07,9169.0,174.9368,175.0678,174.6935,175.0585,9169.0
2019-05-02 12:10:00,187.05,187.27,187.04,187.18,6466.0,175.0398,175.2456,175.0304,175.1614,6466.0
2019-05-02 12:15:00,187.16,187.21,187.01,187.08,6472.0,175.1427,175.1895,175.0023,175.0678,6472.0
2019-05-02 12:20:00,187.14,187.16,186.97,187.08,8802.0,175.124,175.1427,174.9649,175.0678,8802.0
2019-05-02 12:25:00,187.09,187.13,186.89,187.11,5100.0,175.0772,175.1146,174.89,175.0959,5100.0
2019-05-02 12:30:00,187.15,187.53,187.11,187.47,6429.0,175.1333,175.4889,175.0959,175.4328,6429.0
2019-05-02 12:35:00,187.47,187.6,187.43,187.59,5576.0,175.4328,175.5544,175.3954,175.5451,5576.0
2019-05-02 12:40:00,187.58,187.64,187.32,187.38,4678.0,175.5357,175.5919,175.2924,175.3486,4678.0
2019-05-02 12:45:00,187.32,187.53,187.32,187.52,3842.0,175.2924,175.4889,175.2924,175.4796,3842.0
2019-05-02 12:50:00,187.57,187.58,187.27,187.45,20365.0,175.5264,175.5357,175.2456,175.4141,20365.0
2019-05-02 12:55:00,187.41,187.53,187.2,187.2,15211.0,175.3766,175.4889,175.1801,175.1801,15211.0
2019-05-02 13:00:00,187.26,187.27,187.06,187.12,8610.0,175.2363,175.2456,175.0491,175.1053,8610.0
2019-05-02 13:05:00,187.12,187.43,187.05,187.43,6934.0,175.1053,175.3954,175.0398,175.3954,6934.0
2019-05-02 13:10:00,187.41,187.61,187.4,187.59,6942.0,175.3766,175.5638,175.3673,175.5451,6942.0
2019-05-02 13:15:00,187.59,187.73,187.58,187.58,3358.0,175.5451,175.6761,175.5357,175.5357,3358.0
2019-05-02 13:20:00,187.57,187.72,187.46,187.62,19353.0,175.5264,175.6667,175.4234,175.5732,19353.0
2019-05-02 13:25:00,187.6,187.74,187.5,187.58,2955.0,175.5544,175.6855,175.4609,175.5357,2955.0
2019-05-02 13:30:00,187.62,187.62,187.56,187.56,2000.0,175.5732,175.5732,175.517,175.517,2000.0
2019-05-02 13:35:00,187.53,187.81,187.5,187.78,4203.0,175.4889,175.751,175.4609,175.7229,4203.0
2019-05-02 13:40:00,187.82,187.83,187.58,187.58,5181.0,175.7603,175.7697,175.5357,175.5357,5181.0
2019-05-02 13:45:00,187.64,187.64,187.42,187.54,3721.0,175.5919,175.5919,175.386,175.4983,3721.0
2019-05-02 13:50:00,187.54,187.8,187.54,187.75,4849.0,175.4983,175.7416,175.4983,175.6948,4849.0
2019-05-02 13:55:00,187.64,187.81,187.59,187.71,4837.0,175.5919,175.751,175.5451,175.6574,4837.0
2019-05-02 14:00:00,187.71,187.92,187.7,187.89,5100.0,175.6574,175.8539,175.648,175.8258,5100.0
2019-05-02 14:05:00,187.94,188.12,187.89,188.05,6883.0,175.8726,176.0411,175.8258,175.9756,6883.0
2019-05-02 14:10:00,188.07,188.17,187.81,188.16,12238.0,175.9943,176.0878,175.751,176.0785,12238.0
2019-05-02 14:15:00,188.22,188.37,188.18,188.36,4251.0,176.1346,176.275,176.0972,176.2656,4251.0
2019-05-02 14:20:00,188.36,188.46,188.28,188.4,3733.0,176.2656,176.3592,176.1908,176.3031,3733.0
2019-05-02 14:25:00,188.34,188.36,188.02,188.31,9331.0,176.2469,176.2656,175.9475,176.2189,9331.0
2019-05-02 14:30:00,188.37,188.47,188.25,188.32,5922.0,176.275,176.3686,176.1627,176.2282,5922.0
2019-05-02 14:35:00,188.31,188.31,188.19,188.19,3638.0,176.2189,176.2189,176.1066,176.1066,3638.0
2019-05-02 14:40:00,188.17,188.33,188.13,188.31,6420.0,176.0878,176.2376,176.0504,176.2189,6420.0
2019-05-02 14:45:00,188.35,188.44,187.78,187.85,12234.0,176.2563,176.3405,175.7229,175.7884,12234.0
2019-05-02 14:50:00,187.73,187.93,187.54,187.93,25653.0,175.6761,175.8633,175.4983,175.8633,25653.0
2019-05-02 14:55:00,187.95,188.1,187.94,187.95,5500.0,175.882,176.0223,175.8726,175.882,5500.0
2019-05-02 15:00:00,187.92,188.06,187.86,187.92,8137.0,175.8539,175.9849,175.7978,175.8539,8137.0
2019-05-02 15:05:00,188.06,188.13,187.99,188.0,3812.0,175.9849,176.0504,175.9194,175.9288,3812.0
2019-05-02 15:10:00,188.01,188.15,188.01,188.08,5191.0,175.9381,176.0691,175.9381,176.0036,5191.0
2019-05-02 15:15:00,188.05,188.22,188.02,188.11,8095.0,175.9756,176.1346,175.9475,176.0317,8095.0
2019-05-02 15:20:00,188.15,188.23,188.13,188.23,2900.0,176.0691,176.144,176.0504,176.144,2900.0
2019-05-02 15:25:00,188.2,188.38,188.16,188.27,14081.0,176.1159,176.2844,176.0785,176.1814,14081.0
2019-05-02 15:30:00,188.26,188.26,188.08,188.09,17763.0,176.1721,176.1721,176.0036,176.013,17763.0
2019-05-02 15:35:00,188.07,188.11,187.87,187.9,17257.0,175.9943,176.0317,175.8071,175.8352,17257.0
2019-05-02 15:40:00,187.88,188.12,187.87,188.1,19461.0,175.8165,176.0411,175.8071,176.0223,19461.0
2019-05-02 15:45:00,188.06,188.28,188.0,188.27,13829.0,175.9849,176.1908,175.9288,176.1814,13829.0
2019-05-02 15:50:00,188.27,188.59,188.27,188.44,33891.0,176.1814,176.4809,176.1814,176.3405,33891.0
2019-05-02 15:55:00,188.45,188.83,188.29,188.82,76860.0,176.3499,176.7055,176.2001,176.6961,76860.0
2019-05-03 09:30:00,191.15,191.15,189.72,189.92,19747.0,178.8765,178.8765,177.5383,177.7255,19747.0
2019-05-03 09:35:00,189.96,190.14,189.86,189.91,5634.0,177.7629,177.9314,177.6693,177.7161,5634.0
2019-05-03 09:40:00,189.9,190.14,189.81,190.04,5654.0,177.7068,177.9314,177.6225,177.8378,5654.0
2019-05-03 09:45:00,190.04,190.48,189.87,190.27,6181.0,177.8378,178.2495,177.6787,178.053,6181.0
2019-05-03 09:50:00,190.27,190.27,189.9,190.02,7720.0,178.053,178.053,177.7068,177.8191,7720.0
2019-05-03 09:55:00,190.02,190.25,189.94,190.02,6599.0,177.8191,178.0343,177.7442,177.8191,6599.0
2019-05-03 10:00:00,190.02,190.32,189.99,190.17,12657.0,177.8191,178.0998,177.791,177.9594,12657.0
2019-05-03 10:05:00,190.2,190.2,189.86,189.98,10987.0,177.9875,177.9875,177.6693,177.7816,10987.0
2019-05-03 10:10:00,190.06,190.25,189.99,190.11,6600.0,177.8565,178.0343,177.791,177.9033,6600.0
2019-05-03 10:15:00,190.09,190.24,189.73,189.74,5128.0,177.8846,178.0249,177.5477,177.557,5128.0
2019-05-03 10:20:00,189.81,189.81,189.28,189.29,7142.0,177.6225,177.6225,177.1266,177.1359,7142.0
2019-05-03 10:25:00,189.31,189.33,189.1,189.28,3102.0,177.1547,177.1734,176.9581,177.1266,3102.0
2019-05-03 10:30:00,189.34,189.57,189.33,189.35,4569.0,177.1827,177.398,177.1734,177.1921,4569.0
2019-05-03 10:35:00,189.41,189.41,188.9,189.01,4401.0,177.2482,177.2482,176.771,176.8739,4401.0
2019-05-03 10:40:00,189.01,189.4,188.92,189.4,3150.0,176.8739,177.2389,176.7897,177.2389,3150.0
2019-05-03 10:45:00,189.35,189.57,189.34,189.44,5228.0,177.1921,177.398,177.1827,177.2763,5228.0
2019-05-03 10:50:00,189.42,189.52,189.23,189.25,4566.0,177.2576,177.3512,177.0798,177.0985,4566.0
2019-05-03 10:55:00,189.25,189.46,189.18,189.43,13025.0,177.0985,177.295,177.033,177.2669,13025.0
2019-05-03 11:00:00,189.43,189.85,189.35,189.76,4264.0,177.2669,177.66,177.1921,177.5758,4264.0
2019-05-03 11:05:00,189.81,189.82,189.51,189.66,2399.0,177.6225,177.6319,177.3418,177.4822,2399.0
2019-05-03 11:10:00,189.63,189.77,189.51,189.52,3697.0,177.4541,177.5851,177.3418,177.3512,3697.0
2019-05-03 11:15:00,189.49,189.5,189.28,189.48,15066.0,177.3231,177.3325,177.1266,177.3137,15066.0
2019-05-03 11:20:00,189.47,189.59,189.35,189.55,9555.0,177.3044,177.4167,177.1921,177.3792,9555.0
2019-05-03 11:25:00,189.6,189.85,189.6,189.82,5800.0,177.426,177.66,177.426,177.6319,5800.0
2019-05-03 11:30:00,189.86,189.97,189.66,189.73,5429.0,177.6693,177.7723,177.4822,177.5477,5429.0
2019-05-03 11:35:00,189.83,189.86,189.66,189.7,6727.0,177.6413,177.6693,177.4822,177.5196,6727.0
2019-05-03 11:40:00,189.73,190.0,189.73,189.96,3882.0,177.5477,177.8003,177.5477,177.7629,3882.0
2019-05-03 11:45:00,189.96,190.08,189.91,190.08,5387.0,177.7629,177.8752,177.7161,177.8752,5387.0
2019-05-03 11:50:00,190.1,190.26,189.96,190.26,4961.0,177.8939,178.0437,177.7629,178.0437,4961.0
2019-05-03 11:55:00,190.24,190.36,190.12,190.14,11515.0,178.0249,178.1372,177.9126,177.9314,11515.0
2019-05-03 12:00:00,190.05,190.13,190.0,190.13,2600.0,177.8471,177.922,177.8003,177.922,2600.0
2019-05-03 12:05:00,190.19,190.34,190.16,190.24,4255.0,177.9781,178.1185,177.9501,178.0249,4255.0
2019-05-03 12:10:00,190.24,190.24,190.13,190.16,5791.0,178.0249,178.0249,177.922,177.9501,5791.0
2019-05-03 12:15:00,190.13,190.35,190.02,190.02,30228.0,177.922,178.1279,177.8191,177.8191,30228.0
2019-05-03 12:20:00,189.97,190.1,189.91,190.01,23813.0,177.7723,177.8939,177.7161,177.8097,23813.0
2019-05-03 12:25:00,190.03,190.24,190.03,190.18,13029.0,177.8284,178.0249,177.8284,177.9688,13029.0
2019-05-03 12:30:00,190.22,190.38,190.18,190.22,3876.0,178.0062,178.1559,177.9688,178.0062,3876.0
2019-05-03 12:35:00,190.22,190.26,190.08,190.18,4625.0,178.0062,178.0437,177.8752,177.9688,4625.0
2019-05-03 12:40:00,190.09,190.35,190.09,190.31,2817.0,177.8846,178.1279,177.8846,178.0904,2817.0
2019-05-03 12:45:00,190.33,190.51,190.32,190.51,1765.0,178.1092,178.2776,178.0998,178.2776,1765.0
2019-05-03 12:50:00,190.54,190.74,190.53,190.54,17484.0,178.3057,178.4928,178.2963,178.3057,17484.0
2019-05-03 12:55:00,190.51,190.59,190.48,190.58,2903.0,178.2776,178.3525,178.2495,178.3431,2903.0
2019-05-03 13:00:00,190.53,190.53,190.42,190.46,1596.0,178.2963,178.2963,178.1934,178.2308,1596.0
2019-05-03 13:05:00,190.48,190.48,190.33,190.34,3559.0,178.2495,178.2495,178.1092,178.1185,3559.0
2019-05-03 13:10:00,190.29,190.57,190.28,190.53,3931.0,178.0717,178.3337,178.0624,178.2963,3931.0
2019-05-03 13:15:00,190.52,190.61,190.45,190.55,3345.0,178.287,178.3712,178.2215,178.315,3345.0
2019-05-03 13:20:00,190.61,190.65,190.58,190.59,6774.0,178.3712,178.4086,178.3431,178.3525,6774.0
2019-05-03 13:25:00,190.55,190.55,190.4,190.45,7125.0,178.315,178.315,178.1747,178.2215,7125.0
2019-05-03 13:30:00,190.44,190.53,190.39,190.53,2438.0,178.2121,178.2963,178.1653,178.2963,2438.0
2019-05-03 13:35:00,190.5,190.5,190.33,190.39,2796.0,178.2682,178.2682,178.1092,178.1653,2796.0
2019-05-03 13:40:00,190.47,190.59,190.44,190.59,1400.0,178.2402,178.3525,178.2121,178.3525,1400.0
2019-05-03 13:45:00,190.62,190.64,190.54,190.54,4082.0,178.3805,178.3993,178.3057,178.3057,4082.0
2019-05-03 13:50:00,190.56,190.7,190.54,190.7,3325.0,178.3244,178.4554,178.3057,178.4554,3325.0
2019-05-03 13:55:00,190.66,190.71,190.46,190.51,2884.0,178.418,178.4648,178.2308,178.2776,2884.0
2019-05-03 14:00:00,190.52,190.59,190.44,190.44,2581.0,178.287,178.3525,178.2121,178.2121,2581.0
2019-05-03 14:05:00,190.46,190.51,190.42,190.42,2535.0,178.2308,178.2776,178.1934,178.1934,2535.0
2019-05-03 14:10:00,190.42,190.59,190.42,190.47,3056.0,178.1934,178.3525,178.1934,178.2402,3056.0
2019-05-03 14:15:00,190.52,190.53,190.23,190.23,3500.0,178.287,178.2963,178.0156,178.0156,3500.0
2019-05-03 14:20:00,190.22,190.43,190.21,190.43,2356.0,178.0062,178.2027,177.9969,178.2027,2356.0
2019-05-03 14:25:00,190.36,190.46,190.31,190.45,3219.0,178.1372,178.2308,178.0904,178.2215,3219.0
2019-05-03 14:30:00,190.41,190.49,190.35,190.36,2368.0,178.184,178.2589,178.1279,178.1372,2368.0
2019-05-03 14:35:00,190.29,190.44,190.25,190.37,2300.0,178.0717,178.2121,178.0343,178.1466,2300.0
2019-05-03 14:40:00,190.27,190.33,190.2,190.25,4326.0,178.053,178.1092,177.9875,178.0343,4326.0
2019-05-03 14:45:00,190.22,190.31,190.13,190.25,5238.0,178.0062,178.0904,177.922,178.0343,5238.0
2019-05-03 14:50:00,190.28,190.28,190.05,190.17,6623.0,178.0624,178.0624,177.8471,177.9594,6623.0
2019-05-03 14:55:00,190.19,190.19,190.09,190.18,2050.0,177.9781,177.9781,177.8846,177.9688,2050.0
2019-05-03 15:00:00,190.19,190.21,190.07,190.14,7086.0,177.9781,177.9969,177.8659,177.9314,7086.0
2019-05-03 15:05:00,190.16,190.21,190.07,190.2,5709.0,177.9501,177.9969,177.8659,177.9875,5709.0
2019-05-03 15:10:00,190.22,190.22,190.07,190.21,4746.0,178.0062,178.0062,177.8659,177.9969,4746.0
2019-05-03 15:15:00,190.22,190.29,190.18,190.25,3974.0,178.0062,178.0717,177.9688,178.0343,3974.0
2019-05-03 15:20:00,190.25,190.36,190.24,190.34,3998.0,178.0343,178.1372,178.0249,178.1185,3998.0
2019-05-03 15:25:00,190.33,190.43,190.32,190.42,5642.0,178.1092,178.2027,178.0998,178.1934,5642.0
2019-05-03 15:30:00,190.4,190.59,190.4,190.47,4888.0,178.1747,178.3525,178.1747,178.2402,4888.0
2019-05-03 15:35:00,190.46,190.48,190.38,190.41,7944.0,178.2308,178.2495,178.1559,178.184,7944.0
2019-05-03 15:40:00,190.41,190.41,190.15,190.25,6336.0,178.184,178.184,177.9407,178.0343,6336.0
2019-05-03 15:45:00,190.28,190.45,190.28,190.43,12610.0,178.0624,178.2215,178.0624,178.2027,12610.0
2019-05-03 15:50:00,190.45,190.45,190.3,190.37,14374.0,178.2215,178.2215,178.0811,178.1466,14374.0
2019-05-03 15:55:00,190.39,190.79,190.31,190.7,56908.0,178.1653,178.5396,178.0904,178.4554,56908.0
2019-05-06 09:30:00,187.33,187.98,187.33,187.98,950.0,175.3018,175.91,175.3018,175.91,950.0
2019-05-06 09:35:00,187.5,189.12,187.5,189.12,20635.0,175.4609,176.9769,175.4609,176.9769,20635.0
2019-05-06 09:40:00,189.49,189.91,189.14,189.32,6801.0,177.3231,177.7161,176.9956,177.164,6801.0
2019-05-06 09:45:00,189.38,189.62,189.13,189.37,7849.0,177.2202,177.4447,176.9862,177.2108,7849.0
2019-05-06 09:50:00,189.22,189.96,189.22,189.79,9439.0,177.0704,177.7629,177.0704,177.6038,9439.0
2019-05-06 09:55:00,189.77,189.77,188.9,189.3,7813.0,177.5851,177.5851,176.771,177.1453,7813.0
2019-05-06 10:00:00,189.2,189.2,188.42,188.42,6667.0,177.0517,177.0517,176.3218,176.3218,6667.0
2019-05-06 10:05:00,188.34,188.54,188.24,188.42,18239.0,176.2469,176.4341,176.1534,176.3218,18239.0
2019-05-06 10:10:00,188.49,188.6,188.12,188.12,18505.0,176.3873,176.4902,176.0411,176.0411,18505.0
2019-05-06 10:15:00,188.18,188.55,188.17,188.51,10106.0,176.0972,176.4434,176.0878,176.406,10106.0
2019-05-06 10:20:00,188.47,188.47,188.12,188.22,6217.0,176.3686,176.3686,176.0411,176.1346,6217.0
2019-05-06 10:25:00,188.2,188.23,187.88,187.9,11576.0,176.1159,176.144,175.8165,175.8352,11576.0
2019-05-06 10:30:00,188.0,188.26,187.81,188.26,8778.0,175.9288,176.1721,175.751,176.1721,8778.0
2019-05-06 10:35:00,188.33,188.35,187.94,188.01,6350.0,176.2376,176.2563,175.8726,175.9381,6350.0
2019-05-06 10:40:00,188.12,188.3,188.12,188.25,7231.0,176.0411,176.2095,176.0411,176.1627,7231.0
2019-05-06 10:45:00,188.29,188.73,188.21,188.66,8476.0,176.2001,176.6119,176.1253,176.5464,8476.0
2019-05-06 10:50:00,188.67,188.97,188.67,188.74,3289.0,176.5557,176.8365,176.5557,176.6212,3289.0
2019-05-06 10:55:00,188.73,188.82,188.54,188.7,9101.0,176.6119,176.6961,176.4341,176.5838,9101.0
2019-05-06 11:00:00,188.79,188.82,188.42,188.76,7099.0,176.668,176.6961,176.3218,176.64,7099.0
2019-05-06 11:05:00,188.74,188.78,188.57,188.59,3000.0,176.6212,176.6587,176.4622,176.4809,3000.0
2019-05-06 11:10:00,188.61,188.65,188.11,188.11,8767.0,176.4996,176.537,176.0317,176.0317,8767.0
2019-05-06 11:15:00,188.11,188.45,187.99,188.43,10965.0,176.0317,176.3499,175.9194,176.3312,10965.0
2019-05-06 11:20:00,188.46,188.76,188.46,188.61,9092.0,176.3592,176.64,176.3592,176.4996,9092.0
2019-05-06 11:25:00,188.61,188.78,188.58,188.61,4712.0,176.4996,176.6587,176.4715,176.4996,4712.0
2019-05-06 11:30:00,188.61,188.67,188.3,188.38,6185.0,176.4996,176.5557,176.2095,176.2844,6185.0
2019-05-06 11:35:00,188.45,188.49,188.13,188.26,60646.0,176.3499,176.3873,176.0504,176.1721,60646.0
2019-05-06 11:40:00,188.25,188.35,188.1,188.12,2112.0,176.1627,176.2563,176.0223,176.0411,2112.0
2019-05-06 11:45:00,188.13,188.41,188.13,188.15,4263.0,176.0504,176.3124,176.0504,176.0691,4263.0
2019-05-06 11:50:00,188.14,188.16,187.98,188.12,4882.0,176.0598,176.0785,175.91,176.0411,4882.0
2019-05-06 11:55:00,188.16,188.39,188.11,188.17,2835.0,176.0785,176.2937,176.0317,176.0878,2835.0
2019-05-06 12:00:00,188.27,188.34,188.05,188.05,3300.0,176.1814,176.2469,175.9756,175.9756,3300.0
2019-05-06 12:05:00,188.05,188.16,188.02,188.1,4726.0,175.9756,176.0785,175.9475,176.0223,4726.0
2019-05-06 12:10:00,188.06,188.11,187.95,188.09,3155.0,175.9849,176.0317,175.882,176.013,3155.0
2019-05-06 12:15:00,188.05,188.05,187.77,187.84,2217.0,175.9756,175.9756,175.7135,175.779,2217.0
2019-05-06 12:20:00,187.8,187.84,187.69,187.82,7558.0,175.7416,175.779,175.6387,175.7603,7558.0
2019-05-06 12:25:00,187.77,187.79,187.63,187.74,2888.0,175.7135,175.7322,175.5825,175.6855,2888.0
2019-05-06 12:30:00,187.72,187.91,187.71,187.86,2300.0,175.6667,175.8445,175.6574,175.7978,2300.0
2019-05-06 12:35:00,187.84,188.08,187.84,187.99,2710.0,175.779,176.0036,175.779,175.9194,2710.0
2019-05-06 12:40:00,188.03,188.06,187.88,187.88,2400.0,175.9568,175.9849,175.8165,175.8165,2400.0
2019-05-06 12:45:00,187.89,187.96,187.82,187.82,4899.0,175.8258,175.8913,175.7603,175.7603,4899.0
2019-05-06 12:50:00,187.87,187.89,187.75,187.78,7069.0,175.8071,175.8258,175.6948,175.7229,7069.0
2019-05-06 12:55:00,187.78,187.83,187.77,187.83,200.0,175.7229,175.7697,175.7135,175.7697,200.0
2019-05-06 13:00:00,187.86,187.89,187.75,187.87,1800.0,175.7978,175.8258,175.6948,175.8071,1800.0
2019-05-06 13:05:00,187.9,187.96,187.85,187.86,1841.0,175.8352,175.8913,175.7884,175.7978,1841.0
2019-05-06 13:10:00,187.87,187.99,187.8,187.96,2425.0,175.8071,175.9194,175.7416,175.8913,2425.0
2019-05-06 13:15:00,187.93,188.03,187.93,187.99,1750.0,175.8633,175.9568,175.8633,175.9194,1750.0
2019-05-06 13:20:00,187.98,188.06,187.92,187.95,2786.0,175.91,175.9849,175.8539,175.882,2786.0
2019-05-06 13:25:00,187.94,188.03,187.9,187.91,3061.0,175.8726,175.9568,175.8352,175.8445,3061.0
2019-05-06 13:30:00,187.9,188.13,187.85,188.13,10797.0,175.8352,176.0504,175.7884,176.0504,10797.0
2019-05-06 13:35:00,188.17,188.23,188.1,188.21,2966.0,176.0878,176.144,176.0223,176.1253,2966.0
2019-05-06 13:40:00,188.25,188.25,188.02,188.06,1723.0,176.1627,176.1627,175.9475,175.9849,1723.0
2019-05-06 13:45:00,188.12,188.35,188.01,188.3,7713.0,176.0411,176.2563,175.9381,176.2095,7713.0
2019-05-06 13:50:00,188.34,188.36,188.26,188.33,2553.0,176.2469,176.2656,176.1721,176.2376,2553.0
2019-05-06 13:55:00,188.43,188.64,188.38,188.57,3100.0,176.3312,176.5277,176.2844,176.4622,3100.0
2019-05-06 14:00:00,188.56,188.68,188.53,188.6,3106.0,176.4528,176.5651,176.4247,176.4902,3106.0
2019-05-06 14:05:00,188.57,188.92,188.56,188.92,5506.0,176.4622,176.7897,176.4528,176.7897,5506.0
2019-05-06 14:10:00,188.94,189.08,188.91,189.06,1895.0,176.8084,176.9394,176.7803,176.9207,1895.0
2019-05-06 14:15:00,189.09,189.36,189.08,189.32,4412.0,176.9488,177.2014,176.9394,177.164,4412.0
2019-05-06 14:20:00,189.36,189.48,189.24,189.24,7262.0,177.2014,177.3137,177.0891,177.0891,7262.0
2019-05-06 14:25:00,189.3,189.48,189.25,189.46,8874.0,177.1453,177.3137,177.0985,177.295,8874.0
2019-05-06 14:30:00,189.5,189.69,189.5,189.69,3533.0,177.3325,177.5103,177.3325,177.5103,3533.0
2019-05-06 14:35:00,189.72,189.88,189.64,189.72,5041.0,177.5383,177.6881,177.4635,177.5383,5041.0
2019-05-06 14:40:00,189.67,189.88,189.63,189.83,2829.0,177.4915,177.6881,177.4541,177.6413,2829.0
2019-05-06 14:45:00,189.94,190.14,189.86,190.09,4665.0,177.7442,177.9314,177.6693,177.8846,4665.0
2019-05-06 14:50:00,190.09,190.16,190.03,190.16,3739.0,177.8846,177.9501,177.8284,177.9501,3739.0
2019-05-06 14:55:00,190.24,190.3,190.13,190.24,6013.0,178.0249,178.0811,177.922,178.0249,6013.0
2019-05-06 15:00:00,190.31,190.4,190.22,190.25,6824.0,178.0904,178.1747,178.0062,178.0343,6824.0
2019-05-06 15:05:00,190.34,190.54,190.27,190.44,10432.0,178.1185,178.3057,178.053,178.2121,10432.0
2019-05-06 15:10:00,190.44,190.44,190.18,190.23,12669.0,178.2121,178.2121,177.9688,178.0156,12669.0
2019-05-06 15:15:00,190.22,190.35,190.18,190.18,6853.0,178.0062,178.1279,177.9688,177.9688,6853.0
2019-05-06 15:20:00,190.19,190.53,190.19,190.53,8715.0,177.9781,178.2963,177.9781,178.2963,8715.0
2019-05-06 15:25:00,190.51,190.6,190.44,190.53,6236.0,178.2776,178.3618,178.2121,178.2963,6236.0
2019-05-06 15:30:00,190.54,190.89,190.51,190.89,12524.0,178.3057,178.6332,178.2776,178.6332,12524.0
2019-05-06 15:35:00,190.89,191.08,190.85,191.05,14054.0,178.6332,178.811,178.5958,178.7829,14054.0
2019-05-06 15:40:00,191.06,191.09,190.78,190.9,14132.0,178.7923,178.8204,178.5303,178.6426,14132.0
2019-05-06 15:45:00,190.86,191.09,190.71,191.09,21373.0,178.6051,178.8204,178.4648,178.8204,21373.0
2019-05-06 15:50:00,191.14,191.26,190.94,190.97,35097.0,178.8671,178.9794,178.68,178.7081,35097.0
2019-05-06 15:55:00,190.91,191.13,190.82,190.99,79970.0,178.6519,178.8578,178.5677,178.7268,79970.0
2019-05-07 09:30:00,189.24,190.26,189.24,190.13,15592.0,177.0891,178.0437,177.0891,177.922,15592.0
2019-05-07 09:35:00,190.07,190.3,188.84,189.33,8717.0,177.8659,178.0811,176.7148,177.1734,8717.0
2019-05-07 09:40:00,189.33,189.84,189.06,189.26,4105.0,177.1734,177.6506,176.9207,177.1079,4105.0
2019-05-07 09:45:00,189.47,189.48,188.3,188.56,9380.0,177.3044,177.3137,176.2095,176.4528,9380.0
2019-05-07 09:50:00,188.75,188.92,188.59,188.7,4486.0,176.6306,176.7897,176.4809,176.5838,4486.0
2019-05-07 09:55:00,188.52,189.06,188.52,188.86,6167.0,176.4154,176.9207,176.4154,176.7335,6167.0
2019-05-07 10:00:00,188.91,188.93,187.83,187.83,13340.0,176.7803,176.7991,175.7697,175.7697,13340.0
2019-05-07 10:05:00,187.76,188.53,187.76,188.45,10501.0,175.7042,176.4247,175.7042,176.3499,10501.0
2019-05-07 10:10:00,188.42,188.49,188.05,188.06,8585.0,176.3218,176.3873,175.9756,175.9849,8585.0
2019-05-07 10:15:00,187.97,187.98,187.56,187.57,6910.0,175.9007,175.91,175.517,175.5264,6910.0
2019-05-07 10:20:00,187.5,187.92,187.0,187.74,9050.0,175.4609,175.8539,174.993,175.6855,9050.0
2019-05-07 10:25:00,187.74,187.93,187.61,187.93,6200.0,175.6855,175.8633,175.5638,175.8633,6200.0
2019-05-07 10:30:00,187.71,187.92,187.49,187.62,6101.0,175.6574,175.8539,175.4515,175.5732,6101.0
2019-05-07 10:35:00,187.68,187.93,187.57,187.67,13392.0,175.6293,175.8633,175.5264,175.62,13392.0
2019-05-07 10:40:00,187.82,187.89,187.54,187.64,6478.0,175.7603,175.8258,175.4983,175.5919,6478.0
2019-05-07 10:45:00,187.67,188.09,187.65,187.82,9857.0,175.62,176.013,175.6012,175.7603,9857.0
2019-05-07 10:50:00,187.88,187.89,187.43,187.59,7625.0,175.8165,175.8258,175.3954,175.5451,7625.0
2019-05-07 10:55:00,187.66,187.82,187.22,187.45,5687.0,175.6106,175.7603,175.1988,175.4141,5687.0
2019-05-07 11:00:00,187.49,187.5,187.19,187.32,14125.0,175.4515,175.4609,175.1708,175.2924,14125.0
2019-05-07 11:05:00,187.37,187.8,187.22,187.77,4831.0,175.3392,175.7416,175.1988,175.7135,4831.0
2019-05-07 11:10:00,187.74,187.75,187.56,187.66,4895.0,175.6855,175.6948,175.517,175.6106,4895.0
2019-05-07 11:15:00,187.77,187.78,187.39,187.47,7052.0,175.7135,175.7229,175.3579,175.4328,7052.0
2019-05-07 11:20:00,187.45,187.47,186.4,186.41,26211.0,175.4141,175.4328,174.4315,174.4409,26211.0
2019-05-07 11:25:00,186.53,186.91,186.29,186.75,9302.0,174.5532,174.9088,174.3286,174.759,9302.0
2019-05-07 11:30:00,186.67,187.34,186.67,186.97,6787.0,174.6842,175.3111,174.6842,174.9649,6787.0
2019-05-07 11:35:00,186.95,186.96,186.36,186.62,7304.0,174.9462,174.9555,174.3941,174.6374,7304.0
2019-05-07 11:40:00,186.66,186.99,186.41,186.58,7270.0,174.6748,174.9836,174.4409,174.5999,7270.0
2019-05-07 11:45:00,186.49,186.73,186.35,186.35,6294.0,174.5157,174.7403,174.3847,174.3847,6294.0
2019-05-07 11:50:00,186.34,186.36,185.84,185.93,22159.0,174.3754,174.3941,173.9075,173.9917,22159.0
2019-05-07 11:55:00,186.01,186.1,185.63,185.88,20359.0,174.0665,174.1508,173.7109,173.9449,20359.0
2019-05-07 12:00:00,185.81,185.89,185.54,185.89,8869.0,173.8794,173.9542,173.6267,173.9542,8869.0
2019-05-07 12:05:00,185.86,186.12,185.82,185.88,11118.0,173.9262,174.1695,173.8887,173.9449,11118.0
2019-05-07 12:10:00,185.99,186.03,185.73,185.73,6024.0,174.0478,174.0853,173.8045,173.8045,6024.0
2019-05-07 12:15:00,185.73,186.0,185.66,186.0,9100.0,173.8045,174.0572,173.739,174.0572,9100.0
2019-05-07 12:20:00,186.05,186.41,186.05,186.31,7327.0,174.104,174.4409,174.104,174.3473,7327.0
2019-05-07 12:25:00,186.43,186.73,186.4,186.57,6138.0,174.4596,174.7403,174.4315,174.5906,6138.0
2019-05-07 12:30:00,186.62,186.71,186.37,186.37,4022.0,174.6374,174.7216,174.4034,174.4034,4022.0
2019-05-07 12:35:00,186.47,186.6,186.21,186.32,5193.0,174.497,174.6187,174.2537,174.3566,5193.0
2019-05-07 12:40:00,186.36,186.37,186.07,186.08,5616.0,174.3941,174.4034,174.1227,174.132,5616.0
2019-05-07 12:45:00,186.16,186.5,186.14,186.46,5682.0,174.2069,174.5251,174.1882,174.4876,5682.0
2019-05-07 12:50:00,186.51,186.84,186.49,186.69,5336.0,174.5344,174.8432,174.5157,174.7029,5336.0
2019-05-07 12:55:00,186.59,186.68,186.27,186.31,7304.0,174.6093,174.6935,174.3098,174.3473,7304.0
2019-05-07 13:00:00,186.26,186.26,185.93,185.93,2900.0,174.3005,174.3005,173.9917,173.9917,2900.0
2019-05-07 13:05:00,185.81,186.03,185.81,185.98,5300.0,173.8794,174.0853,173.8794,174.0385,5300.0
2019-05-07 13:10:00,185.97,186.09,185.77,185.91,7683.0,174.0291,174.1414,173.8419,173.973,7683.0
2019-05-07 13:15:00,185.84,185.85,185.69,185.83,17412.0,173.9075,173.9168,173.7671,173.8981,17412.0
2019-05-07 13:20:00,185.83,186.07,185.72,185.94,15916.0,173.8981,174.1227,173.7952,174.001,15916.0
2019-05-07 13:25:00,185.93,186.01,185.79,185.9,5896.0,173.9917,174.0665,173.8607,173.9636,5896.0
2019-05-07 13:30:00,185.9,186.11,185.77,186.11,6211.0,173.9636,174.1601,173.8419,174.1601,6211.0
2019-05-07 13:35:00,186.06,186.17,185.95,186.11,5291.0,174.1133,174.2163,174.0104,174.1601,5291.0
2019-05-07 13:40:00,186.14,186.32,186.09,186.12,15859.0,174.1882,174.3566,174.1414,174.1695,15859.0
2019-05-07 13:45:00,186.18,186.82,186.18,186.82,8232.0,174.2256,174.8245,174.2256,174.8245,8232.0
2019-05-07 13:50:00,186.72,186.96,186.66,186.87,7046.0,174.731,174.9555,174.6748,174.8713,7046.0
2019-05-07 13:55:00,186.79,187.02,186.76,186.81,7323.0,174.7965,175.0117,174.7684,174.8152,7323.0
2019-05-07 14:00:00,186.73,186.77,186.34,186.58,4124.0,174.7403,174.7777,174.3754,174.5999,4124.0
2019-05-07 14:05:00,186.61,187.1,186.54,186.98,10224.0,174.628,175.0866,174.5625,174.9743,10224.0
2019-05-07 14:10:00,186.99,187.05,186.44,186.52,12669.0,174.9836,175.0398,174.4689,174.5438,12669.0
2019-05-07 14:15:00,186.52,186.78,186.4,186.78,24301.0,174.5438,174.7871,174.4315,174.7871,24301.0
2019-05-07 14:20:00,186.76,187.17,186.7,186.88,41200.0,174.7684,175.1521,174.7122,174.8807,41200.0
2019-05-07 14:25:00,186.85,187.04,186.61,186.7,41263.0,174.8526,175.0304,174.628,174.7122,41263.0
2019-05-07 14:30:00,186.81,186.86,186.61,186.8,28302.0,174.8152,174.862,174.628,174.8058,28302.0
2019-05-07 14:35:00,186.82,187.17,186.73,187.17,16944.0,174.8245,175.1521,174.7403,175.1521,16944.0
2019-05-07 14:40:00,187.21,187.42,187.18,187.18,17163.0,175.1895,175.386,175.1614,175.1614,17163.0
2019-05-07 14:45:00,187.14,187.18,186.9,186.9,14522.0,175.124,175.1614,174.8994,174.8994,14522.0
2019-05-07 14:50:00,187.05,187.3,186.97,187.21,12452.0,175.0398,175.2737,174.9649,175.1895,12452.0
2019-05-07 14:55:00,187.29,187.62,187.23,187.35,11883.0,175.2644,175.5732,175.2082,175.3205,11883.0
2019-05-07 15:00:00,187.4,187.5,187.04,187.23,20208.0,175.3673,175.4609,175.0304,175.2082,20208.0
2019-05-07 15:05:00,187.16,187.42,186.89,187.28,11410.0,175.1427,175.386,174.89,175.255,11410.0
2019-05-07 15:10:00,187.2,187.28,186.94,186.94,8359.0,175.1801,175.255,174.9368,174.9368,8359.0
2019-05-07 15:15:00,187.0,187.24,186.79,186.98,11593.0,174.993,175.2176,174.7965,174.9743,11593.0
2019-05-07 15:20:00,187.05,187.17,186.79,186.79,10256.0,175.0398,175.1521,174.7965,174.7965,10256.0
2019-05-07 15:25:00,186.87,186.95,186.77,186.84,12022.0,174.8713,174.9462,174.7777,174.8432,12022.0
2019-05-07 15:30:00,186.82,186.89,186.66,186.73,16810.0,174.8245,174.89,174.6748,174.7403,16810.0
2019-05-07 15:35:00,186.71,186.8,185.96,185.96,11997.0,174.7216,174.8058,174.0198,174.0198,11997.0
2019-05-07 15:40:00,185.96,186.44,185.96,186.41,15355.0,174.0198,174.4689,174.0198,174.4409,15355.0
2019-05-07 15:45:00,186.42,186.65,186.42,186.65,16938.0,174.4502,174.6654,174.4502,174.6654,16938.0
2019-05-07 15:50:00,186.61,187.25,186.55,187.2,46462.0,174.628,175.2269,174.5719,175.1801,46462.0
2019-05-07 15:55:00,187.23,187.59,187.05,187.5,66101.0,175.2082,175.5451,175.0398,175.4609,66101.0
2019-05-08 09:30:00,187.74,187.74,186.81,186.93,11775.0,175.6855,175.6855,174.8152,174.9275,11775.0
2019-05-08 09:35:00,187.13,187.13,186.29,186.32,3956.0,175.1146,175.1146,174.3286,174.3566,3956.0
2019-05-08 09:40:00,186.53,187.01,186.31,187.01,5151.0,174.5532,175.0023,174.3473,175.0023,5151.0
2019-05-08 09:45:00,187.03,187.51,187.03,187.44,12250.0,175.021,175.4702,175.021,175.4047,12250.0
2019-05-08 09:50:00,187.53,187.67,187.19,187.53,7473.0,175.4889,175.62,175.1708,175.4889,7473.0
2019-05-08 09:55:00,187.63,187.84,187.37,187.73,3436.0,175.5825,175.779,175.3392,175.6761,3436.0
2019-05-08 10:00:00,187.92,188.09,187.75,187.99,3850.0,175.8539,176.013,175.6948,175.9194,3850.0
2019-05-08 10:05:00,188.01,188.23,187.85,187.96,6254.0,175.9381,176.144,175.7884,175.8913,6254.0
2019-05-08 10:10:00,187.88,188.03,187.52,188.0,4734.0,175.8165,175.9568,175.4796,175.9288,4734.0
2019-05-08 10:15:00,188.14,188.26,187.95,188.19,3510.0,176.0598,176.1721,175.882,176.1066,3510.0
2019-05-08 10:20:00,188.22,188.32,187.49,187.49,3051.0,176.1346,176.2282,175.4515,175.4515,3051.0
2019-05-08 10:25:00,187.37,187.47,187.11,187.11,6103.0,175.3392,175.4328,175.0959,175.0959,6103.0
2019-05-08 10:30:00,187.16,187.28,187.04,187.28,9098.0,175.1427,175.255,175.0304,175.255,9098.0
2019-05-08 10:35:00,187.15,187.28,186.9,187.08,9013.0,175.1333,175.255,174.8994,175.0678,9013.0
2019-05-08 10:40:00,187.22,187.46,187.21,187.46,1234.0,175.1988,175.4234,175.1895,175.4234,1234.0
2019-05-08 10:45:00,187.41,187.61,187.39,187.45,2225.0,175.3766,175.5638,175.3579,175.4141,2225.0
2019-05-08 10:50:00,187.43,187.73,187.28,187.53,1800.0,175.3954,175.6761,175.255,175.4889,1800.0
2019-05-08 10:55:00,187.43,188.22,187.43,188.2,2472.0,175.3954,176.1346,175.3954,176.1159,2472.0
2019-05-08 11:00:00,188.21,188.43,187.78,188.03,2203.0,176.1253,176.3312,175.7229,175.9568,2203.0
2019-05-08 11:05:00,188.29,188.37,188.08,188.29,1545.0,176.2001,176.275,176.0036,176.2001,1545.0
2019-05-08 11:10:00,188.32,188.38,188.1,188.23,2001.0,176.2282,176.2844,176.0223,176.144,2001.0
2019-05-08 11:15:00,188.42,188.43,188.07,188.07,2350.0,176.3218,176.3312,175.9943,175.9943,2350.0
2019-05-08 11:20:00,188.16,188.25,188.07,188.07,1832.0,176.0785,176.1627,175.9943,175.9943,1832.0
2019-05-08 11:25:00,188.29,188.53,188.23,188.28,7620.0,176.2001,176.4247,176.144,176.1908,7620.0
2019-05-08 11:30:00,188.34,188.48,187.96,188.18,5355.0,176.2469,176.3779,175.8913,176.0972,5355.0
2019-05-08 11:35:00,188.19,188.31,187.9,187.91,5879.0,176.1066,176.2189,175.8352,175.8445,5879.0
2019-05-08 11:40:00,187.85,188.05,187.84,187.87,7677.0,175.7884,175.9756,175.779,175.8071,7677.0
2019-05-08 11:45:00,187.85,188.1,187.75,188.08,3895.0,175.7884,176.0223,175.6948,176.0036,3895.0
2019-05-08 11:50:00,187.97,187.98,187.73,187.73,3000.0,175.9007,175.91,175.6761,175.6761,3000.0
2019-05-08 11:55:00,187.8,188.16,187.8,187.98,3172.0,175.7416,176.0785,175.7416,175.91,3172.0
2019-05-08 12:00:00,187.99,188.1,187.78,187.91,3434.0,175.9194,176.0223,175.7229,175.8445,3434.0
2019-05-08 12:05:00,187.74,188.04,187.6,187.94,12569.0,175.6855,175.9662,175.5544,175.8726,12569.0
2019-05-08 12:10:00,187.92,188.14,187.8,187.89,13949.0,175.8539,176.0598,175.7416,175.8258,13949.0
2019-05-08 12:15:00,188.01,188.32,188.01,188.22,1568.0,175.9381,176.2282,175.9381,176.1346,1568.0
2019-05-08 12:20:00,188.17,188.28,188.09,188.28,1500.0,176.0878,176.1908,176.013,176.1908,1500.0
2019-05-08 12:25:00,188.21,188.76,188.21,188.76,2547.0,176.1253,176.64,176.1253,176.64,2547.0
2019-05-08 12:30:00,188.75,188.83,188.67,188.83,3401.0,176.6306,176.7055,176.5557,176.7055,3401.0
2019-05-08 12:35:00,188.79,188.88,188.61,188.61,4267.0,176.668,176.7523,176.4996,176.4996,4267.0
2019-05-08 12:40:00,188.7,188.98,188.65,188.92,3235.0,176.5838,176.8458,176.537,176.7897,3235.0
2019-05-08 12:45:00,188.83,188.93,188.39,188.39,3300.0,176.7055,176.7991,176.2937,176.2937,3300.0
2019-05-08 12:50:00,188.35,188.56,188.29,188.55,2125.0,176.2563,176.4528,176.2001,176.4434,2125.0
2019-05-08 12:55:00,188.6,188.77,188.58,188.77,1343.0,176.4902,176.6493,176.4715,176.6493,1343.0
2019-05-08 13:00:00,188.73,188.73,188.5,188.69,5950.0,176.6119,176.6119,176.3967,176.5745,5950.0
2019-05-08 13:05:00,188.72,188.9,188.66,188.66,10768.0,176.6025,176.771,176.5464,176.5464,10768.0
2019-05-08 13:10:00,188.71,188.73,188.59,188.66,6236.0,176.5932,176.6119,176.4809,176.5464,6236.0
2019-05-08 13:15:00,188.7,188.71,188.45,188.46,1753.0,176.5838,176.5932,176.3499,176.3592,1753.0
2019-05-08 13:20:00,188.48,188.56,188.44,188.54,1500.0,176.3779,176.4528,176.3405,176.4341,1500.0
2019-05-08 13:25:00,188.44,188.5,188.29,188.3,2309.0,176.3405,176.3967,176.2001,176.2095,2309.0
2019-05-08 13:30:00,188.24,188.36,188.11,188.13,3002.0,176.1534,176.2656,176.0317,176.0504,3002.0
2019-05-08 13:35:00,188.16,188.24,187.91,188.2,4526.0,176.0785,176.1534,175.8445,176.1159,4526.0
2019-05-08 13:40:00,188.24,188.31,188.1,188.3,2602.0,176.1534,176.2189,176.0223,176.2095,2602.0
2019-05-08 13:45:00,188.3,188.34,188.22,188.3,2600.0,176.2095,176.2469,176.1346,176.2095,2600.0
2019-05-08 13:50:00,188.33,188.41,188.12,188.37,5235.0,176.2376,176.3124,176.0411,176.275,5235.0
2019-05-08 13:55:00,188.41,188.62,188.22,188.59,23518.0,176.3124,176.509,176.1346,176.4809,23518.0
2019-05-08 14:00:00,188.59,188.6,188.36,188.54,34322.0,176.4809,176.4902,176.2656,176.4341,34322.0
2019-05-08 14:05:00,188.54,188.66,188.41,188.54,45198.0,176.4341,176.5464,176.3124,176.4341,45198.0
2019-05-08 14:10:00,188.57,188.66,188.29,188.3,19104.0,176.4622,176.5464,176.2001,176.2095,19104.0
2019-05-08 14:15:00,188.22,188.56,188.22,188.5,11774.0,176.1346,176.4528,176.1346,176.3967,11774.0
2019-05-08 14:20:00,188.56,188.7,188.53,188.64,7208.0,176.4528,176.5838,176.4247,176.5277,7208.0
2019-05-08 14:25:00,188.58,188.64,188.42,188.56,3908.0,176.4715,176.5277,176.3218,176.4528,3908.0
2019-05-08 14:30:00,188.52,188.73,188.52,188.7,1917.0,176.4154,176.6119,176.4154,176.5838,1917.0
2019-05-08 14:35:00,188.65,188.68,188.58,188.61,1400.0,176.537,176.5651,176.4715,176.4996,1400.0
2019-05-08 14:40:00,188.68,188.7,188.55,188.7,2619.0,176.5651,176.5838,176.4434,176.5838,2619.0
2019-05-08 14:45:00,188.66,188.66,188.36,188.46,2406.0,176.5464,176.5464,176.2656,176.3592,2406.0
2019-05-08 14:50:00,188.35,188.45,188.28,188.45,1500.0,176.2563,176.3499,176.1908,176.3499,1500.0
2019-05-08 14:55:00,188.4,188.41,188.2,188.4,2945.0,176.3031,176.3124,176.1159,176.3031,2945.0
2019-05-08 15:00:00,188.4,188.67,188.38,188.57,10887.0,176.3031,176.5557,176.2844,176.4622,10887.0
2019-05-08 15:05:00,188.48,188.7,188.47,188.6,12986.0,176.3779,176.5838,176.3686,176.4902,12986.0
2019-05-08 15:10:00,188.64,188.64,188.51,188.63,7871.0,176.5277,176.5277,176.406,176.5183,7871.0
2019-05-08 15:15:00,188.54,188.74,188.54,188.68,2444.0,176.4341,176.6212,176.4341,176.5651,2444.0
2019-05-08 15:20:00,188.67,188.86,188.67,188.72,2961.0,176.5557,176.7335,176.5557,176.6025,2961.0
2019-05-08 15:25:00,188.72,189.0,188.71,188.93,5361.0,176.6025,176.8646,176.5932,176.7991,5361.0
2019-05-08 15:30:00,188.92,189.01,188.84,188.84,7832.0,176.7897,176.8739,176.7148,176.7148,7832.0
2019-05-08 15:35:00,188.84,188.92,188.77,188.84,8570.0,176.7148,176.7897,176.6493,176.7148,8570.0
2019-05-08 15:40:00,188.84,188.87,188.67,188.68,12072.0,176.7148,176.7429,176.5557,176.5651,12072.0
2019-05-08 15:45:00,188.68,188.68,188.35,188.42,36334.0,176.5651,176.5651,176.2563,176.3218,36334.0
2019-05-08 15:50:00,188.45,188.45,188.17,188.25,25389.0,176.3499,176.3499,176.0878,176.1627,25389.0
2019-05-08 15:55:00,188.23,188.24,187.79,188.05,51748.0,176.144,176.1534,175.7322,175.9756,51748.0
2019-05-09 09:30:00,186.15,186.15,184.55,185.59,33168.0,174.1976,174.1976,172.7003,173.6735,33168.0
2019-05-09 09:35:00,185.48,186.14,185.45,185.81,15118.0,173.5706,174.1882,173.5425,173.8794,15118.0
2019-05-09 09:40:00,185.81,186.12,185.17,185.67,16381.0,173.8794,174.1695,173.2805,173.7484,16381.0
2019-05-09 09:45:00,185.67,185.69,185.28,185.28,5400.0,173.7484,173.7671,173.3834,173.3834,5400.0
2019-05-09 09:50:00,185.29,185.67,184.92,185.26,8101.0,173.3928,173.7484,173.0465,173.3647,8101.0
2019-05-09 09:55:00,185.1,185.55,185.1,185.55,5000.0,173.215,173.6361,173.215,173.6361,5000.0
2019-05-09 10:00:00,185.4,185.49,184.56,184.57,9607.0,173.4957,173.5799,172.7096,172.719,9607.0
2019-05-09 10:05:00,184.62,184.75,184.25,184.53,22335.0,172.7658,172.8874,172.4195,172.6816,22335.0
2019-05-09 10:10:00,184.48,185.23,184.48,185.05,3835.0,172.6348,173.3366,172.6348,173.1682,3835.0
2019-05-09 10:15:00,185.14,185.42,185.08,185.35,24116.0,173.2524,173.5144,173.1963,173.4489,24116.0
2019-05-09 10:20:00,185.34,185.7,185.28,185.57,7870.0,173.4396,173.7764,173.3834,173.6548,7870.0
2019-05-09 10:25:00,185.49,185.54,185.24,185.32,6975.0,173.5799,173.6267,173.346,173.4208,6975.0
2019-05-09 10:30:00,185.37,185.4,185.1,185.33,3855.0,173.4676,173.4957,173.215,173.4302,3855.0
2019-05-09 10:35:00,185.41,185.41,185.05,185.11,3989.0,173.5051,173.5051,173.1682,173.2243,3989.0
2019-05-09 10:40:00,185.13,185.45,184.99,185.43,2989.0,173.243,173.5425,173.112,173.5238,2989.0
2019-05-09 10:45:00,185.39,185.94,185.37,185.86,6000.0,173.4863,174.001,173.4676,173.9262,6000.0
2019-05-09 10:50:00,185.78,185.99,185.7,185.7,3900.0,173.8513,174.0478,173.7764,173.7764,3900.0
2019-05-09 10:55:00,185.67,185.94,185.47,185.47,6816.0,173.7484,174.001,173.5612,173.5612,6816.0
2019-05-09 11:00:00,185.52,185.81,185.3,185.3,6900.0,173.608,173.8794,173.4021,173.4021,6900.0
2019-05-09 11:05:00,185.37,185.42,184.85,184.85,5901.0,173.4676,173.5144,172.981,172.981,5901.0
2019-05-09 11:10:00,184.83,185.21,184.75,185.07,3900.0,172.9623,173.3179,172.8874,173.1869,3900.0
2019-05-09 11:15:00,185.0,185.2,184.92,184.97,3700.0,173.1214,173.3085,173.0465,173.0933,3700.0
2019-05-09 11:20:00,184.95,184.97,184.69,184.81,7477.0,173.0746,173.0933,172.8313,172.9436,7477.0
2019-05-09 11:25:00,184.86,184.97,184.67,184.92,7857.0,172.9904,173.0933,172.8126,173.0465,7857.0
2019-05-09 11:30:00,184.86,185.12,184.83,184.99,5892.0,172.9904,173.2337,172.9623,173.112,5892.0
2019-05-09 11:35:00,185.04,185.25,184.97,185.04,3511.0,173.1588,173.3553,173.0933,173.1588,3511.0
2019-05-09 11:40:00,185.01,185.17,184.96,185.08,3922.0,173.1307,173.2805,173.084,173.1963,3922.0
2019-05-09 11:45:00,185.18,185.41,184.98,185.16,4523.0,173.2898,173.5051,173.1027,173.2711,4523.0
2019-05-09 11:50:00,185.21,185.46,185.11,185.38,2138.0,173.3179,173.5519,173.2243,173.477,2138.0
2019-05-09 11:55:00,185.45,185.54,185.38,185.41,2748.0,173.5425,173.6267,173.477,173.5051,2748.0
2019-05-09 12:00:00,185.33,185.43,185.16,185.25,2535.0,173.4302,173.5238,173.2711,173.3553,2535.0
2019-05-09 12:05:00,185.17,185.38,185.05,185.34,8742.0,173.2805,173.477,173.1682,173.4396,8742.0
2019-05-09 12:10:00,185.39,185.39,185.29,185.34,2125.0,173.4863,173.4863,173.3928,173.4396,2125.0
2019-05-09 12:15:00,185.34,185.61,185.28,185.56,3081.0,173.4396,173.6922,173.3834,173.6454,3081.0
2019-05-09 12:20:00,185.57,185.76,185.57,185.71,3782.0,173.6548,173.8326,173.6548,173.7858,3782.0
2019-05-09 12:25:00,185.71,186.31,185.67,186.23,6039.0,173.7858,174.3473,173.7484,174.2724,6039.0
2019-05-09 12:30:00,186.36,186.5,186.27,186.34,3853.0,174.3941,174.5251,174.3098,174.3754,3853.0
2019-05-09 12:35:00,186.46,186.89,186.46,186.69,3998.0,174.4876,174.89,174.4876,174.7029,3998.0
2019-05-09 12:40:00,186.82,187.08,186.5,186.56,4479.0,174.8245,175.0678,174.5251,174.5812,4479.0
2019-05-09 12:45:00,186.48,186.48,186.08,186.35,2488.0,174.5064,174.5064,174.132,174.3847,2488.0
2019-05-09 12:50:00,186.27,186.62,186.27,186.59,1603.0,174.3098,174.6374,174.3098,174.6093,1603.0
2019-05-09 12:55:00,186.53,186.76,186.52,186.63,4204.0,174.5532,174.7684,174.5438,174.6467,4204.0
2019-05-09 13:00:00,186.83,187.13,186.83,186.99,2837.0,174.8339,175.1146,174.8339,174.9836,2837.0
2019-05-09 13:05:00,187.05,187.05,186.76,186.76,2200.0,175.0398,175.0398,174.7684,174.7684,2200.0
2019-05-09 13:10:00,186.8,186.91,186.71,186.91,1703.0,174.8058,174.9088,174.7216,174.9088,1703.0
2019-05-09 13:15:00,187.03,187.06,186.82,186.86,2898.0,175.021,175.0491,174.8245,174.862,2898.0
2019-05-09 13:20:00,186.75,186.87,186.65,186.82,2900.0,174.759,174.8713,174.6654,174.8245,2900.0
2019-05-09 13:25:00,186.88,186.89,186.59,186.73,4234.0,174.8807,174.89,174.6093,174.7403,4234.0
2019-05-09 13:30:00,186.8,186.81,186.63,186.7,2000.0,174.8058,174.8152,174.6467,174.7122,2000.0
2019-05-09 13:35:00,186.79,187.01,186.73,187.01,2853.0,174.7965,175.0023,174.7403,175.0023,2853.0
2019-05-09 13:40:00,187.11,187.23,187.04,187.15,1455.0,175.0959,175.2082,175.0304,175.1333,1455.0
2019-05-09 13:45:00,187.22,187.66,187.22,187.65,1200.0,175.1988,175.6106,175.1988,175.6012,1200.0
2019-05-09 13:50:00,187.59,187.59,187.3,187.37,3310.0,175.5451,175.5451,175.2737,175.3392,3310.0
2019-05-09 13:55:00,187.36,187.36,187.07,187.22,3471.0,175.3299,175.3299,175.0585,175.1988,3471.0
2019-05-09 14:00:00,187.17,187.37,187.06,187.13,1300.0,175.1521,175.3392,175.0491,175.1146,1300.0
2019-05-09 14:05:00,187.13,187.23,186.9,187.05,2389.0,175.1146,175.2082,174.8994,175.0398,2389.0
2019-05-09 14:10:00,187.14,187.26,187.05,187.26,1200.0,175.124,175.2363,175.0398,175.2363,1200.0
2019-05-09 14:15:00,187.35,187.56,187.35,187.45,915.0,175.3205,175.517,175.3205,175.4141,915.0
2019-05-09 14:20:00,187.63,187.91,187.63,187.64,4210.0,175.5825,175.8445,175.5825,175.5919,4210.0
2019-05-09 14:25:00,187.66,187.66,187.44,187.57,2335.0,175.6106,175.6106,175.4047,175.5264,2335.0
2019-05-09 14:30:00,187.52,187.72,187.52,187.66,3883.0,175.4796,175.6667,175.4796,175.6106,3883.0
2019-05-09 14:35:00,187.66,187.77,187.61,187.73,2100.0,175.6106,175.7135,175.5638,175.6761,2100.0
2019-05-09 14:40:00,187.73,187.93,187.72,187.86,3424.0,175.6761,175.8633,175.6667,175.7978,3424.0
2019-05-09 14:45:00,187.86,187.91,187.73,187.81,3600.0,175.7978,175.8445,175.6761,175.751,3600.0
2019-05-09 14:50:00,187.89,188.01,187.77,187.86,2639.0,175.8258,175.9381,175.7135,175.7978,2639.0
2019-05-09 14:55:00,187.84,187.85,187.39,187.42,4382.0,175.779,175.7884,175.3579,175.386,4382.0
2019-05-09 15:00:00,187.46,187.51,187.16,187.3,5703.0,175.4234,175.4702,175.1427,175.2737,5703.0
2019-05-09 15:05:00,187.31,187.37,187.08,187.12,7799.0,175.2831,175.3392,175.0678,175.1053,7799.0
2019-05-09 15:10:00,187.12,187.27,187.02,187.24,4973.0,175.1053,175.2456,175.0117,175.2176,4973.0
2019-05-09 15:15:00,187.26,187.32,187.14,187.28,3100.0,175.2363,175.2924,175.124,175.255,3100.0
2019-05-09 15:20:00,187.28,187.33,187.01,187.04,10075.0,175.255,175.3018,175.0023,175.0304,10075.0
2019-05-09 15:25:00,187.07,187.28,187.07,187.28,15911.0,175.0585,175.255,175.0585,175.255,15911.0
2019-05-09 15:30:00,187.34,187.69,187.34,187.66,8900.0,175.3111,175.6387,175.3111,175.6106,8900.0
2019-05-09 15:35:00,187.62,187.78,187.57,187.78,6062.0,175.5732,175.7229,175.5264,175.7229,6062.0
2019-05-09 15:40:00,187.8,187.84,187.52,187.6,6480.0,175.7416,175.779,175.4796,175.5544,6480.0
2019-05-09 15:45:00,187.64,187.96,187.59,187.67,15745.0,175.5919,175.8913,175.5451,175.62,15745.0
2019-05-09 15:50:00,187.66,187.95,187.6,187.95,21382.0,175.6106,175.882,175.5544,175.882,21382.0
2019-05-09 15:55:00,187.9,188.17,187.82,188.0,69663.0,175.8352,176.0878,175.7603,175.9288,69663.0
2019-05-10 09:30:00,186.86,186.86,185.57,186.14,18173.0,174.862,174.862,173.6548,174.1882,18173.0
2019-05-10 09:35:00,185.86,186.22,185.5,185.74,5404.0,173.9262,174.2631,173.5893,173.8139,5404.0
2019-05-10 09:40:00,185.59,185.98,185.59,185.85,10419.0,173.6735,174.0385,173.6735,173.9168,10419.0
2019-05-10 09:45:00,185.9,185.91,185.42,185.63,11792.0,173.9636,173.973,173.5144,173.7109,11792.0
2019-05-10 09:50:00,185.71,185.77,185.29,185.31,3517.0,173.7858,173.8419,173.3928,173.4115,3517.0
2019-05-10 09:55:00,185.51,186.24,185.42,186.11,10148.0,173.5986,174.2818,173.5144,174.1601,10148.0
2019-05-10 10:00:00,186.13,186.13,185.22,185.24,11085.0,174.1788,174.1788,173.3273,173.346,11085.0
2019-05-10 10:05:00,185.15,185.27,184.87,185.18,6312.0,173.2618,173.3741,172.9997,173.2898,6312.0
2019-05-10 10:10:00,185.02,185.02,184.46,184.66,3759.0,173.1401,173.1401,172.6161,172.8032,3759.0
2019-05-10 10:15:00,184.45,184.52,183.95,184.24,9550.0,172.6067,172.6722,172.1388,172.4102,9550.0
2019-05-10 10:20:00,184.4,184.63,184.01,184.01,9337.0,172.5599,172.7751,172.195,172.195,9337.0
2019-05-10 10:25:00,184.0,184.45,183.98,184.21,4478.0,172.1856,172.6067,172.1669,172.3821,4478.0
2019-05-10 10:30:00,184.13,184.13,183.57,183.74,7677.0,172.3073,172.3073,171.7832,171.9423,7677.0
2019-05-10 10:35:00,183.78,183.78,183.3,183.56,12456.0,171.9797,171.9797,171.5305,171.7739,12456.0
2019-05-10 10:40:00,183.48,183.48,182.88,182.88,7937.0,171.699,171.699,171.1375,171.1375,7937.0
2019-05-10 10:45:00,183.02,183.4,182.99,183.0,6037.0,171.2685,171.6241,171.2404,171.2498,6037.0
2019-05-10 10:50:00,183.08,183.09,182.82,182.82,5276.0,171.3247,171.334,171.0814,171.0814,5276.0
2019-05-10 10:55:00,182.84,183.0,182.19,182.37,10968.0,171.1001,171.2498,170.4918,170.6603,10968.0
2019-05-10 11:00:00,182.4,182.63,181.87,182.12,10393.0,170.6883,170.9036,170.1924,170.4263,10393.0
2019-05-10 11:05:00,182.05,182.7,182.0,182.66,6948.0,170.3608,170.9691,170.314,170.9316,6948.0
2019-05-10 11:10:00,182.75,183.0,182.75,182.93,7000.0,171.0159,171.2498,171.0159,171.1843,7000.0
2019-05-10 11:15:00,182.85,183.5,182.82,183.41,7756.0,171.1094,171.7177,171.0814,171.6335,7756.0
2019-05-10 11:20:00,183.29,183.7,183.24,183.55,3423.0,171.5212,171.9049,171.4744,171.7645,3423.0
2019-05-10 11:25:00,183.46,183.48,183.06,183.13,7737.0,171.6803,171.699,171.306,171.3715,7737.0
2019-05-10 11:30:00,182.89,183.28,182.81,183.06,5946.0,171.1469,171.5118,171.072,171.306,5946.0
2019-05-10 11:35:00,182.94,183.29,182.94,183.24,3282.0,171.1937,171.5212,171.1937,171.4744,3282.0
2019-05-10 11:40:00,183.25,183.26,182.77,183.0,7288.0,171.4838,171.4931,171.0346,171.2498,7288.0
2019-05-10 11:45:00,182.92,183.02,182.65,182.77,3031.0,171.1749,171.2685,170.9223,171.0346,3031.0
2019-05-10 11:50:00,182.75,183.05,182.71,183.05,11092.0,171.0159,171.2966,170.9784,171.2966,11092.0
2019-05-10 11:55:00,183.05,183.34,182.92,183.3,12065.0,171.2966,171.568,171.1749,171.5305,12065.0
2019-05-10 12:00:00,183.37,183.99,183.37,183.96,6756.0,171.5961,172.1762,171.5961,172.1482,6756.0
2019-05-10 12:05:00,184.04,184.08,183.46,183.48,5175.0,172.223,172.2605,171.6803,171.699,5175.0
2019-05-10 12:10:00,183.5,184.04,183.5,183.95,15712.0,171.7177,172.223,171.7177,172.1388,15712.0
2019-05-10 12:15:00,183.99,184.47,183.99,184.44,3053.0,172.1762,172.6254,172.1762,172.5973,3053.0
2019-05-10 12:20:00,184.51,184.53,184.29,184.32,4355.0,172.6629,172.6816,172.457,172.4851,4355.0
2019-05-10 12:25:00,184.44,184.76,184.4,184.64,1961.0,172.5973,172.8968,172.5599,172.7845,1961.0
2019-05-10 12:30:00,184.63,185.38,184.63,185.23,4679.0,172.7751,173.477,172.7751,173.3366,4679.0
2019-05-10 12:35:00,185.31,185.31,184.82,184.82,3239.0,173.4115,173.4115,172.9529,172.9529,3239.0
2019-05-10 12:40:00,184.89,184.96,184.74,184.96,1835.0,173.0185,173.084,172.8781,173.084,1835.0
2019-05-10 12:45:00,184.86,185.1,184.86,185.05,3875.0,172.9904,173.215,172.9904,173.1682,3875.0
2019-05-10 12:50:00,185.12,185.32,185.08,185.28,3150.0,173.2337,173.4208,173.1963,173.3834,3150.0
2019-05-10 12:55:00,185.26,185.32,185.12,185.12,4098.0,173.3647,173.4208,173.2337,173.2337,4098.0
2019-05-10 13:00:00,185.13,185.55,185.13,185.55,6406.0,173.243,173.6361,173.243,173.6361,6406.0
2019-05-10 13:05:00,185.56,185.56,185.16,185.21,3259.0,173.6454,173.6454,173.2711,173.3179,3259.0
2019-05-10 13:10:00,185.27,185.47,185.19,185.47,1821.0,173.3741,173.5612,173.2992,173.5612,1821.0
2019-05-10 13:15:00,185.36,185.66,185.21,185.59,2667.0,173.4583,173.739,173.3179,173.6735,2667.0
2019-05-10 13:20:00,185.59,185.89,185.58,185.58,2273.0,173.6735,173.9542,173.6641,173.6641,2273.0
2019-05-10 13:25:00,185.58,185.76,185.53,185.55,3771.0,173.6641,173.8326,173.6174,173.6361,3771.0
2019-05-10 13:30:00,185.59,185.72,185.46,185.7,2535.0,173.6735,173.7952,173.5519,173.7764,2535.0
2019-05-10 13:35:00,185.73,185.88,185.72,185.76,3726.0,173.8045,173.9449,173.7952,173.8326,3726.0
2019-05-10 13:40:00,185.74,185.88,185.73,185.81,1210.0,173.8139,173.9449,173.8045,173.8794,1210.0
2019-05-10 13:45:00,185.82,186.38,185.82,186.3,5084.0,173.8887,174.4128,173.8887,174.3379,5084.0
2019-05-10 13:50:00,186.26,186.35,186.22,186.33,1605.0,174.3005,174.3847,174.2631,174.366,1605.0
2019-05-10 13:55:00,186.22,186.35,186.04,186.23,3487.0,174.2631,174.3847,174.0946,174.2724,3487.0
2019-05-10 14:00:00,186.32,186.47,186.17,186.47,5277.0,174.3566,174.497,174.2163,174.497,5277.0
2019-05-10 14:05:00,186.45,186.5,186.3,186.33,5218.0,174.4783,174.5251,174.3379,174.366,5218.0
2019-05-10 14:10:00,186.37,186.43,186.11,186.11,1300.0,174.4034,174.4596,174.1601,174.1601,1300.0
2019-05-10 14:15:00,186.13,186.13,185.67,185.71,6217.0,174.1788,174.1788,173.7484,173.7858,6217.0
2019-05-10 14:20:00,185.8,186.11,185.8,185.99,3353.0,173.87,174.1601,173.87,174.0478,3353.0
2019-05-10 14:25:00,185.99,186.1,185.87,185.99,1805.0,174.0478,174.1508,173.9355,174.0478,1805.0
2019-05-10 14:30:00,186.05,186.28,186.05,186.25,2748.0,174.104,174.3192,174.104,174.2911,2748.0
2019-05-10 14:35:00,186.17,186.3,186.11,186.22,4609.0,174.2163,174.3379,174.1601,174.2631,4609.0
2019-05-10 14:40:00,186.27,186.57,186.27,186.48,2900.0,174.3098,174.5906,174.3098,174.5064,2900.0
2019-05-10 14:45:00,186.48,186.78,186.44,186.75,2800.0,174.5064,174.7871,174.4689,174.759,2800.0
2019-05-10 14:50:00,186.78,187.29,186.74,187.2,6105.0,174.7871,175.2644,174.7497,175.1801,6105.0
2019-05-10 14:55:00,187.2,187.2,186.97,187.08,4877.0,175.1801,175.1801,174.9649,175.0678,4877.0
2019-05-10 15:00:00,187.09,187.35,187.04,187.3,5860.0,175.0772,175.3205,175.0304,175.2737,5860.0
2019-05-10 15:05:00,187.23,187.32,187.08,187.13,3130.0,175.2082,175.2924,175.0678,175.1146,3130.0
2019-05-10 15:10:00,187.04,187.23,186.96,187.23,6064.0,175.0304,175.2082,174.9555,175.2082,6064.0
2019-05-10 15:15:00,187.26,187.76,187.18,187.76,10105.0,175.2363,175.7042,175.1614,175.7042,10105.0
2019-05-10 15:20:00,187.69,187.82,187.5,187.56,10227.0,175.6387,175.7603,175.4609,175.517,10227.0
2019-05-10 15:25:00,187.6,187.75,187.48,187.61,9869.0,175.5544,175.6948,175.4422,175.5638,9869.0
2019-05-10 15:30:00,187.58,187.59,186.98,187.06,10568.0,175.5357,175.5451,174.9743,175.0491,10568.0
2019-05-10 15:35:00,187.09,187.21,186.78,187.07,22946.0,175.0772,175.1895,174.7871,175.0585,22946.0
2019-05-10 15:40:00,187.03,187.07,186.73,186.99,21959.0,175.021,175.0585,174.7403,174.9836,21959.0
2019-05-10 15:45:00,186.98,187.3,186.94,186.98,19969.0,174.9743,175.2737,174.9368,174.9743,19969.0
2019-05-10 15:50:00,186.92,187.04,186.77,186.99,20413.0,174.9181,175.0304,174.7777,174.9836,20413.0
2019-05-10 15:55:00,186.99,187.42,186.82,187.32,48522.0,174.9836,175.386,174.8245,175.2924,48522.0
2019-05-13 09:30:00,184.31,184.56,183.36,183.61,30987.0,172.4757,172.7096,171.5867,171.8206,30987.0
2019-05-13 09:35:00,183.9,184.86,183.76,184.62,8097.0,172.092,172.9904,171.961,172.7658,8097.0
2019-05-13 09:40:00,184.83,185.56,184.71,184.78,7600.0,172.9623,173.6454,172.85,172.9155,7600.0
2019-05-13 09:45:00,184.65,184.67,184.0,184.0,9492.0,172.7939,172.8126,172.1856,172.1856,9492.0
2019-05-13 09:50:00,183.81,184.28,183.47,184.05,12928.0,172.0078,172.4476,171.6896,172.2324,12928.0
2019-05-13 09:55:00,184.05,184.33,183.8,184.15,8135.0,172.2324,172.4944,171.9984,172.326,8135.0
2019-05-13 10:00:00,184.24,184.53,184.09,184.29,13935.0,172.4102,172.6816,172.2698,172.457,13935.0
2019-05-13 10:05:00,184.32,184.82,183.95,184.55,13141.0,172.4851,172.9529,172.1388,172.7003,13141.0
2019-05-13 10:10:00,184.62,184.62,184.19,184.4,5309.0,172.7658,172.7658,172.3634,172.5599,5309.0
2019-05-13 10:15:00,184.36,185.0,184.33,184.7,2683.0,172.5225,173.1214,172.4944,172.8407,2683.0
2019-05-13 10:20:00,184.72,184.94,184.57,184.6,2066.0,172.8594,173.0652,172.719,172.7471,2066.0
2019-05-13 10:25:00,184.63,184.77,184.38,184.5,3670.0,172.7751,172.9062,172.5412,172.6535,3670.0
2019-05-13 10:30:00,184.44,184.58,184.24,184.45,6696.0,172.5973,172.7284,172.4102,172.6067,6696.0
2019-05-13 10:35:00,184.53,184.58,184.32,184.55,2662.0,172.6816,172.7284,172.4851,172.7003,2662.0
2019-05-13 10:40:00,184.69,184.78,184.62,184.74,1706.0,172.8313,172.9155,172.7658,172.8781,1706.0
2019-05-13 10:45:00,184.74,184.85,184.3,184.42,2232.0,172.8781,172.981,172.4663,172.5786,2232.0
2019-05-13 10:50:00,184.45,184.89,184.45,184.73,2800.0,172.6067,173.0185,172.6067,172.8687,2800.0
2019-05-13 10:55:00,184.87,185.0,184.68,184.94,5079.0,172.9997,173.1214,172.8219,173.0652,5079.0
2019-05-13 11:00:00,184.99,185.12,184.94,184.94,3749.0,173.112,173.2337,173.0652,173.0652,3749.0
2019-05-13 11:05:00,184.92,185.29,184.92,185.04,3176.0,173.0465,173.3928,173.0465,173.1588,3176.0
2019-05-13 11:10:00,185.0,185.23,184.91,185.11,3230.0,173.1214,173.3366,173.0372,173.2243,3230.0
2019-05-13 11:15:00,185.1,185.13,184.52,184.52,2115.0,173.215,173.243,172.6722,172.6722,2115.0
2019-05-13 11:20:00,184.51,185.0,184.46,184.62,8686.0,172.6629,173.1214,172.6161,172.7658,8686.0
2019-05-13 11:25:00,184.73,184.73,184.3,184.37,2146.0,172.8687,172.8687,172.4663,172.5318,2146.0
2019-05-13 11:30:00,184.28,184.49,184.18,184.41,5371.0,172.4476,172.6441,172.354,172.5693,5371.0
2019-05-13 11:35:00,184.5,184.69,184.38,184.38,8117.0,172.6535,172.8313,172.5412,172.5412,8117.0
2019-05-13 11:40:00,184.33,184.59,184.33,184.55,1579.0,172.4944,172.7377,172.4944,172.7003,1579.0
2019-05-13 11:45:00,184.62,184.69,184.37,184.48,1786.0,172.7658,172.8313,172.5318,172.6348,1786.0
2019-05-13 11:50:00,184.49,184.5,184.07,184.23,3605.0,172.6441,172.6535,172.2511,172.4008,3605.0
2019-05-13 11:55:00,184.19,185.0,184.19,185.0,7701.0,172.3634,173.1214,172.3634,173.1214,7701.0
2019-05-13 12:00:00,184.98,185.03,184.7,184.71,6944.0,173.1027,173.1495,172.8407,172.85,6944.0
2019-05-13 12:05:00,184.68,184.75,184.47,184.47,1501.0,172.8219,172.8874,172.6254,172.6254,1501.0
2019-05-13 12:10:00,184.57,184.72,184.52,184.59,3082.0,172.719,172.8594,172.6722,172.7377,3082.0
2019-05-13 12:15:00,184.49,184.62,184.37,184.61,1178.0,172.6441,172.7658,172.5318,172.7564,1178.0
2019-05-13 12:20:00,184.81,184.81,184.55,184.58,2234.0,172.9436,172.9436,172.7003,172.7284,2234.0
2019-05-13 12:25:00,184.53,184.7,184.39,184.39,7798.0,172.6816,172.8407,172.5506,172.5506,7798.0
2019-05-13 12:30:00,184.37,184.38,184.1,184.38,2937.0,172.5318,172.5412,172.2792,172.5412,2937.0
2019-05-13 12:35:00,184.46,184.58,184.37,184.42,1704.0,172.6161,172.7284,172.5318,172.5786,1704.0
2019-05-13 12:40:00,184.48,184.49,184.35,184.35,1545.0,172.6348,172.6441,172.5131,172.5131,1545.0
2019-05-13 12:45:00,184.35,184.67,184.35,184.61,1300.0,172.5131,172.8126,172.5131,172.7564,1300.0
2019-05-13 12:50:00,184.54,184.61,184.28,184.28,2558.0,172.6909,172.7564,172.4476,172.4476,2558.0
2019-05-13 12:55:00,184.35,184.36,184.13,184.21,7495.0,172.5131,172.5225,172.3073,172.3821,7495.0
2019-05-13 13:00:00,184.16,184.28,184.07,184.21,1915.0,172.3353,172.4476,172.2511,172.3821,1915.0
2019-05-13 13:05:00,184.25,184.36,184.08,184.19,2693.0,172.4195,172.5225,172.2605,172.3634,2693.0
2019-05-13 13:10:00,184.22,184.22,183.98,184.16,1447.0,172.3915,172.3915,172.1669,172.3353,1447.0
2019-05-13 13:15:00,184.2,184.26,184.02,184.02,4500.0,172.3728,172.4289,172.2043,172.2043,4500.0
2019-05-13 13:20:00,184.01,184.07,183.88,184.07,2000.0,172.195,172.2511,172.0733,172.2511,2000.0
2019-05-13 13:25:00,184.12,184.12,183.63,183.65,7358.0,172.2979,172.2979,171.8394,171.8581,7358.0
2019-05-13 13:30:00,183.62,183.74,183.52,183.58,12886.0,171.83,171.9423,171.7364,171.7926,12886.0
2019-05-13 13:35:00,183.58,184.03,183.58,183.94,14814.0,171.7926,172.2137,171.7926,172.1295,14814.0
2019-05-13 13:40:00,183.84,183.88,183.37,183.46,11151.0,172.0359,172.0733,171.5961,171.6803,11151.0
2019-05-13 13:45:00,183.29,183.5,183.28,183.49,10084.0,171.5212,171.7177,171.5118,171.7083,10084.0
2019-05-13 13:50:00,183.4,183.42,183.19,183.21,2354.0,171.6241,171.6428,171.4276,171.4463,2354.0
2019-05-13 13:55:00,183.28,183.35,183.15,183.19,18142.0,171.5118,171.5773,171.3902,171.4276,18142.0
2019-05-13 14:00:00,183.13,183.22,183.0,183.07,35883.0,171.3715,171.4557,171.2498,171.3153,35883.0
2019-05-13 14:05:00,183.18,183.88,183.15,183.79,8187.0,171.4183,172.0733,171.3902,171.9891,8187.0
2019-05-13 14:10:00,183.74,183.74,183.38,183.45,4520.0,171.9423,171.9423,171.6054,171.6709,4520.0
2019-05-13 14:15:00,183.47,183.61,183.39,183.39,3007.0,171.6896,171.8206,171.6148,171.6148,3007.0
2019-05-13 14:20:00,183.44,183.81,183.44,183.67,4320.0,171.6616,172.0078,171.6616,171.8768,4320.0
2019-05-13 14:25:00,183.78,184.41,183.77,184.36,9838.0,171.9797,172.5693,171.9704,172.5225,9838.0
2019-05-13 14:30:00,184.4,184.45,183.93,183.93,5407.0,172.5599,172.6067,172.1201,172.1201,5407.0
2019-05-13 14:35:00,184.07,184.16,183.79,183.83,5413.0,172.2511,172.3353,171.9891,172.0265,5413.0
2019-05-13 14:40:00,183.82,183.91,183.47,183.52,8296.0,172.0172,172.1014,171.6896,171.7364,8296.0
2019-05-13 14:45:00,183.56,183.9,183.56,183.86,4100.0,171.7739,172.092,171.7739,172.0546,4100.0
2019-05-13 14:50:00,183.83,184.18,183.82,184.1,6840.0,172.0265,172.354,172.0172,172.2792,6840.0
2019-05-13 14:55:00,184.05,184.09,183.74,183.77,5803.0,172.2324,172.2698,171.9423,171.9704,5803.0
2019-05-13 15:00:00,183.75,184.14,183.51,183.56,29086.0,171.9517,172.3166,171.7271,171.7739,29086.0
2019-05-13 15:05:00,183.49,183.92,183.48,183.72,7364.0,171.7083,172.1107,171.699,171.9236,7364.0
2019-05-13 15:10:00,183.72,183.83,183.52,183.54,5838.0,171.9236,172.0265,171.7364,171.7551,5838.0
2019-05-13 15:15:00,183.49,183.66,183.25,183.25,7173.0,171.7083,171.8674,171.4838,171.4838,7173.0
2019-05-13 15:20:00,183.31,183.43,183.12,183.13,4704.0,171.5399,171.6522,171.3621,171.3715,4704.0
2019-05-13 15:25:00,183.17,183.46,183.17,183.3,3664.0,171.4089,171.6803,171.4089,171.5305,3664.0
2019-05-13 15:30:00,183.3,183.39,183.2,183.36,3774.0,171.5305,171.6148,171.437,171.5867,3774.0
2019-05-13 15:35:00,183.35,183.5,183.3,183.5,9875.0,171.5773,171.7177,171.5305,171.7177,9875.0
2019-05-13 15:40:00,183.53,183.7,183.46,183.53,12318.0,171.7458,171.9049,171.6803,171.7458,12318.0
2019-05-13 15:45:00,183.59,184.06,183.53,183.96,14636.0,171.8019,172.2417,171.7458,172.1482,14636.0
2019-05-13 15:50:00,184.0,184.22,183.79,184.21,18284.0,172.1856,172.3915,171.9891,172.3821,18284.0
2019-05-13 15:55:00,184.17,184.41,183.89,184.25,51508.0,172.3447,172.5693,172.0827,172.4195,51508.0
2019-05-14 09:30:00,184.49,185.19,184.31,185.11,13351.0,172.6441,173.2992,172.4757,173.2243,13351.0
2019-05-14 09:35:00,185.35,185.67,185.09,185.42,2761.0,173.4489,173.7484,173.2056,173.5144,2761.0
2019-05-14 09:40:00,185.69,185.96,185.68,185.69,2859.0,173.7671,174.0198,173.7577,173.7671,2859.0
2019-05-14 09:45:00,185.76,185.98,185.46,185.46,12602.0,173.8326,174.0385,173.5519,173.5519,12602.0
2019-05-14 09:50:00,185.29,185.43,185.05,185.17,4600.0,173.3928,173.5238,173.1682,173.2805,4600.0
2019-05-14 09:55:00,185.02,185.03,184.56,184.56,1901.0,173.1401,173.1495,172.7096,172.7096,1901.0
2019-05-14 10:00:00,184.67,185.15,184.67,184.97,1578.0,172.8126,173.2618,172.8126,173.0933,1578.0
2019-05-14 10:05:00,184.95,185.5,184.91,185.44,3501.0,173.0746,173.5893,173.0372,173.5331,3501.0
2019-05-14 10:10:00,185.45,185.84,185.22,185.66,4856.0,173.5425,173.9075,173.3273,173.739,4856.0
2019-05-14 10:15:00,185.84,186.3,185.84,186.24,2720.0,173.9075,174.3379,173.9075,174.2818,2720.0
2019-05-14 10:20:00,186.3,186.39,185.96,186.2,1400.0,174.3379,174.4221,174.0198,174.2443,1400.0
2019-05-14 10:25:00,186.04,186.04,185.67,185.83,3282.0,174.0946,174.0946,173.7484,173.8981,3282.0
2019-05-14 10:30:00,185.68,185.87,185.36,185.39,4361.0,173.7577,173.9355,173.4583,173.4863,4361.0
2019-05-14 10:35:00,185.36,185.4,185.17,185.29,4800.0,173.4583,173.4957,173.2805,173.3928,4800.0
2019-05-14 10:40:00,185.25,185.5,185.16,185.21,1960.0,173.3553,173.5893,173.2711,173.3179,1960.0
2019-05-14 10:45:00,185.25,185.42,185.1,185.19,3701.0,173.3553,173.5144,173.215,173.2992,3701.0
2019-05-14 10:50:00,185.12,185.3,184.96,185.26,2652.0,173.2337,173.4021,173.084,173.3647,2652.0
2019-05-14 10:55:00,185.37,185.44,185.32,185.43,1830.0,173.4676,173.5331,173.4208,173.5238,1830.0
2019-05-14 11:00:00,185.45,185.45,185.31,185.31,1502.0,173.5425,173.5425,173.4115,173.4115,1502.0
2019-05-14 11:05:00,185.25,185.35,185.14,185.14,700.0,173.3553,173.4489,173.2524,173.2524,700.0
2019-05-14 11:10:00,185.27,185.32,185.05,185.07,1959.0,173.3741,173.4208,173.1682,173.1869,1959.0
2019-05-14 11:15:00,184.85,185.03,184.85,184.96,1833.0,172.981,173.1495,172.981,173.084,1833.0
2019-05-14 11:20:00,184.96,185.28,184.96,185.1,3400.0,173.084,173.3834,173.084,173.215,3400.0
2019-05-14 11:25:00,185.28,185.36,185.21,185.24,2305.0,173.3834,173.4583,173.3179,173.346,2305.0
2019-05-14 11:30:00,185.18,185.44,185.07,185.44,3357.0,173.2898,173.5331,173.1869,173.5331,3357.0
2019-05-14 11:35:00,185.47,185.96,185.47,185.77,3302.0,173.5612,174.0198,173.5612,173.8419,3302.0
2019-05-14 11:40:00,185.79,185.85,185.54,185.54,3707.0,173.8607,173.9168,173.6267,173.6267,3707.0
2019-05-14 11:45:00,185.63,185.9,185.63,185.74,2733.0,173.7109,173.9636,173.7109,173.8139,2733.0
2019-05-14 11:50:00,185.87,185.99,185.8,185.83,1736.0,173.9355,174.0478,173.87,173.8981,1736.0
2019-05-14 11:55:00,185.91,185.91,185.59,185.67,4310.0,173.973,173.973,173.6735,173.7484,4310.0
2019-05-14 12:00:00,185.62,185.68,185.51,185.6,3869.0,173.7016,173.7577,173.5986,173.6829,3869.0
2019-05-14 12:05:00,185.57,185.58,185.31,185.37,2528.0,173.6548,173.6641,173.4115,173.4676,2528.0
2019-05-14 12:10:00,185.38,185.68,185.27,185.55,4146.0,173.477,173.7577,173.3741,173.6361,4146.0
2019-05-14 12:15:00,185.48,185.53,185.29,185.32,2400.0,173.5706,173.6174,173.3928,173.4208,2400.0
2019-05-14 12:20:00,185.34,185.35,185.19,185.2,4367.0,173.4396,173.4489,173.2992,173.3085,4367.0
2019-05-14 12:25:00,185.28,185.44,185.28,185.35,1400.0,173.3834,173.5331,173.3834,173.4489,1400.0
2019-05-14 12:30:00,185.37,185.51,185.28,185.45,1966.0,173.4676,173.5986,173.3834,173.5425,1966.0
2019-05-14 12:35:00,185.43,185.57,185.34,185.47,2636.0,173.5238,173.6548,173.4396,173.5612,2636.0
2019-05-14 12:40:00,185.46,185.61,185.4,185.49,2844.0,173.5519,173.6922,173.4957,173.5799,2844.0
2019-05-14 12:45:00,185.53,185.54,185.42,185.44,825.0,173.6174,173.6267,173.5144,173.5331,825.0
2019-05-14 12:50:00,185.34,185.39,185.24,185.37,1262.0,173.4396,173.4863,173.346,173.4676,1262.0
2019-05-14 12:55:00,185.41,185.48,185.3,185.31,1300.0,173.5051,173.5706,173.4021,173.4115,1300.0
2019-05-14 13:00:00,185.29,185.55,185.22,185.5,3300.0,173.3928,173.6361,173.3273,173.5893,3300.0
2019-05-14 13:05:00,185.51,185.54,185.45,185.46,4200.0,173.5986,173.6267,173.5425,173.5519,4200.0
2019-05-14 13:10:00,185.5,185.68,185.5,185.68,2600.0,173.5893,173.7577,173.5893,173.7577,2600.0
2019-05-14 13:15:00,185.64,185.64,185.35,185.35,2500.0,173.7203,173.7203,173.4489,173.4489,2500.0
2019-05-14 13:20:00,185.41,185.56,185.39,185.49,1855.0,173.5051,173.6454,173.4863,173.5799,1855.0
2019-05-14 13:25:00,185.56,185.59,185.44,185.44,1000.0,173.6454,173.6735,173.5331,173.5331,1000.0
2019-05-14 13:30:00,185.56,185.62,185.55,185.62,1951.0,173.6454,173.7016,173.6361,173.7016,1951.0
2019-05-14 13:35:00,185.53,185.55,185.43,185.52,2213.0,173.6174,173.6361,173.5238,173.608,2213.0
2019-05-14 13:40:00,185.55,185.64,185.5,185.54,3238.0,173.6361,173.7203,173.5893,173.6267,3238.0
2019-05-14 13:45:00,185.54,185.62,185.5,185.62,3536.0,173.6267,173.7016,173.5893,173.7016,3536.0
2019-05-14 13:50:00,185.58,185.63,185.51,185.52,3687.0,173.6641,173.7109,173.5986,173.608,3687.0
2019-05-14 13:55:00,185.53,185.53,185.39,185.46,2025.0,173.6174,173.6174,173.4863,173.5519,2025.0
2019-05-14 14:00:00,185.39,185.43,185.15,185.28,2000.0,173.4863,173.5238,173.2618,173.3834,2000.0
2019-05-14 14:05:00,185.21,185.38,185.14,185.38,2408.0,173.3179,173.477,173.2524,173.477,2408.0
2019-05-14 14:10:00,185.37,185.46,185.29,185.36,1809.0,173.4676,173.5519,173.3928,173.4583,1809.0
2019-05-14 14:15:00,185.35,185.47,185.3,185.37,3862.0,173.4489,173.5612,173.4021,173.4676,3862.0
2019-05-14 14:20:00,185.4,185.5,185.3,185.5,1810.0,173.4957,173.5893,173.4021,173.5893,1810.0
2019-05-14 14:25:00,185.56,185.66,185.47,185.52,3053.0,173.6454,173.739,173.5612,173.608,3053.0
2019-05-14 14:30:00,185.54,185.59,185.36,185.47,3819.0,173.6267,173.6735,173.4583,173.5612,3819.0
2019-05-14 14:35:00,185.51,185.58,185.41,185.5,2220.0,173.5986,173.6641,173.5051,173.5893,2220.0
2019-05-14 14:40:00,185.5,185.67,185.46,185.65,4234.0,173.5893,173.7484,173.5519,173.7297,4234.0
2019-05-14 14:45:00,185.55,185.56,185.17,185.25,3620.0,173.6361,173.6454,173.2805,173.3553,3620.0
2019-05-14 14:50:00,185.16,185.25,184.87,184.88,4087.0,173.2711,173.3553,172.9997,173.0091,4087.0
2019-05-14 14:55:00,184.88,185.11,184.86,185.02,4377.0,173.0091,173.2243,172.9904,173.1401,4377.0
2019-05-14 15:00:00,185.01,185.33,185.01,185.3,5223.0,173.1307,173.4302,173.1307,173.4021,5223.0
2019-05-14 15:05:00,185.23,185.53,185.19,185.53,2020.0,173.3366,173.6174,173.2992,173.6174,2020.0
2019-05-14 15:10:00,185.52,185.52,185.18,185.23,4025.0,173.608,173.608,173.2898,173.3366,4025.0
2019-05-14 15:15:00,185.16,185.22,185.1,185.22,1774.0,173.2711,173.3273,173.215,173.3273,1774.0
2019-05-14 15:20:00,185.18,185.27,185.1,185.18,6007.0,173.2898,173.3741,173.215,173.2898,6007.0
2019-05-14 15:25:00,185.16,185.32,185.14,185.19,5000.0,173.2711,173.4208,173.2524,173.2992,5000.0
2019-05-14 15:30:00,185.03,185.07,184.64,184.65,9343.0,173.1495,173.1869,172.7845,172.7939,9343.0
2019-05-14 15:35:00,184.64,184.76,184.51,184.7,8315.0,172.7845,172.8968,172.6629,172.8407,8315.0
2019-05-14 15:40:00,184.72,184.86,184.72,184.72,4350.0,172.8594,172.9904,172.8594,172.8594,4350.0
2019-05-14 15:45:00,184.65,184.77,184.46,184.7,11085.0,172.7939,172.9062,172.6161,172.8407,11085.0
2019-05-14 15:50:00,184.67,184.67,184.39,184.57,15312.0,172.8126,172.8126,172.5506,172.719,15312.0
2019-05-14 15:55:00,184.64,184.67,184.08,184.19,37809.0,172.7845,172.8126,172.2605,172.3634,37809.0
2019-05-15 09:30:00,183.5,183.5,182.21,182.92,13605.0,171.7177,171.7177,170.5105,171.1749,13605.0
2019-05-15 09:35:00,182.99,183.84,182.99,183.56,7000.0,171.2404,172.0359,171.2404,171.7739,7000.0
2019-05-15 09:40:00,183.95,184.14,183.8,183.83,4134.0,172.1388,172.3166,171.9984,172.0265,4134.0
2019-05-15 09:45:00,183.92,184.11,183.92,183.99,1200.0,172.1107,172.2885,172.1107,172.1762,1200.0
2019-05-15 09:50:00,183.68,183.93,183.54,183.73,1535.0,171.8861,172.1201,171.7551,171.9329,1535.0
2019-05-15 09:55:00,183.83,184.04,183.71,183.71,3280.0,172.0265,172.223,171.9142,171.9142,3280.0
2019-05-15 10:00:00,183.79,183.79,183.41,183.58,2888.0,171.9891,171.9891,171.6335,171.7926,2888.0
2019-05-15 10:05:00,183.58,183.7,183.38,183.65,3205.0,171.7926,171.9049,171.6054,171.8581,3205.0
2019-05-15 10:10:00,183.54,184.65,183.4,184.65,5035.0,171.7551,172.7939,171.6241,172.7939,5035.0
2019-05-15 10:15:00,184.72,184.72,184.07,184.3,5542.0,172.8594,172.8594,172.2511,172.4663,5542.0
2019-05-15 10:20:00,184.39,184.66,184.27,184.66,2352.0,172.5506,172.8032,172.4383,172.8032,2352.0
2019-05-15 10:25:00,184.81,185.01,184.66,185.01,2275.0,172.9436,173.1307,172.8032,173.1307,2275.0
2019-05-15 10:30:00,185.06,185.3,185.03,185.27,3605.0,173.1775,173.4021,173.1495,173.3741,3605.0
2019-05-15 10:35:00,185.36,185.54,184.95,185.12,5271.0,173.4583,173.6267,173.0746,173.2337,5271.0
2019-05-15 10:40:00,185.22,185.43,185.09,185.39,4290.0,173.3273,173.5238,173.2056,173.4863,4290.0
2019-05-15 10:45:00,185.27,185.27,184.97,184.97,4359.0,173.3741,173.3741,173.0933,173.0933,4359.0
2019-05-15 10:50:00,185.15,185.43,185.12,185.43,1350.0,173.2618,173.5238,173.2337,173.5238,1350.0
2019-05-15 10:55:00,185.42,185.42,185.25,185.37,900.0,173.5144,173.5144,173.3553,173.4676,900.0
2019-05-15 11:00:00,185.21,185.3,185.01,185.05,3313.0,173.3179,173.4021,173.1307,173.1682,3313.0
2019-05-15 11:05:00,184.9,185.04,184.86,184.87,2101.0,173.0278,173.1588,172.9904,172.9997,2101.0
2019-05-15 11:10:00,184.93,184.94,184.55,184.8,7710.0,173.0559,173.0652,172.7003,172.9342,7710.0
2019-05-15 11:15:00,184.75,184.87,184.65,184.87,2893.0,172.8874,172.9997,172.7939,172.9997,2893.0
2019-05-15 11:20:00,184.83,185.01,184.82,184.94,2634.0,172.9623,173.1307,172.9529,173.0652,2634.0
2019-05-15 11:25:00,184.9,185.36,184.89,185.25,1800.0,173.0278,173.4583,173.0185,173.3553,1800.0
2019-05-15 11:30:00,185.48,185.91,185.35,185.77,8121.0,173.5706,173.973,173.4489,173.8419,8121.0
2019-05-15 11:35:00,185.77,185.77,185.42,185.52,9662.0,173.8419,173.8419,173.5144,173.608,9662.0
2019-05-15 11:40:00,185.48,185.53,185.21,185.25,10862.0,173.5706,173.6174,173.3179,173.3553,10862.0
2019-05-15 11:45:00,185.15,185.16,184.87,185.06,6000.0,173.2618,173.2711,172.9997,173.1775,6000.0
2019-05-15 11:50:00,185.08,185.6,184.98,185.6,9506.0,173.1963,173.6829,173.1027,173.6829,9506.0
2019-05-15 11:55:00,185.51,185.58,185.44,185.5,3640.0,173.5986,173.6641,173.5331,173.5893,3640.0
2019-05-15 12:00:00,185.58,185.7,185.58,185.7,3274.0,173.6641,173.7764,173.6641,173.7764,3274.0
2019-05-15 12:05:00,185.7,185.78,185.57,185.65,10494.0,173.7764,173.8513,173.6548,173.7297,10494.0
2019-05-15 12:10:00,185.58,185.72,185.52,185.68,4012.0,173.6641,173.7952,173.608,173.7577,4012.0
2019-05-15 12:15:00,185.64,185.64,185.55,185.57,4801.0,173.7203,173.7203,173.6361,173.6548,4801.0
2019-05-15 12:20:00,185.55,185.77,185.47,185.48,3925.0,173.6361,173.8419,173.5612,173.5706,3925.0
2019-05-15 12:25:00,185.53,185.58,185.42,185.42,700.0,173.6174,173.6641,173.5144,173.5144,700.0
2019-05-15 12:30:00,185.4,185.49,185.39,185.44,3213.0,173.4957,173.5799,173.4863,173.5331,3213.0
2019-05-15 12:35:00,185.41,185.42,185.32,185.4,2105.0,173.5051,173.5144,173.4208,173.4957,2105.0
2019-05-15 12:40:00,185.34,185.45,185.33,185.41,1569.0,173.4396,173.5425,173.4302,173.5051,1569.0
2019-05-15 12:45:00,185.49,185.67,185.49,185.67,700.0,173.5799,173.7484,173.5799,173.7484,700.0
2019-05-15 12:50:00,185.6,185.64,185.49,185.5,2263.0,173.6829,173.7203,173.5799,173.5893,2263.0
2019-05-15 12:55:00,185.5,185.59,185.42,185.59,8658.0,173.5893,173.6735,173.5144,173.6735,8658.0
2019-05-15 13:00:00,185.52,185.59,185.47,185.51,5401.0,173.608,173.6735,173.5612,173.5986,5401.0
2019-05-15 13:05:00,185.55,185.57,185.39,185.44,7973.0,173.6361,173.6548,173.4863,173.5331,7973.0
2019-05-15 13:10:00,185.49,185.51,185.33,185.34,3207.0,173.5799,173.5986,173.4302,173.4396,3207.0
2019-05-15 13:15:00,185.34,185.42,185.27,185.38,4101.0,173.4396,173.5144,173.3741,173.477,4101.0
2019-05-15 13:20:00,185.42,185.45,185.17,185.21,3813.0,173.5144,173.5425,173.2805,173.3179,3813.0
2019-05-15 13:25:00,185.24,185.31,185.15,185.25,2801.0,173.346,173.4115,173.2618,173.3553,2801.0
2019-05-15 13:30:00,185.45,185.48,185.39,185.48,800.0,173.5425,173.5706,173.4863,173.5706,800.0
2019-05-15 13:35:00,185.52,185.64,185.39,185.64,1031.0,173.608,173.7203,173.4863,173.7203,1031.0
2019-05-15 13:40:00,185.64,185.69,185.43,185.47,2273.0,173.7203,173.7671,173.5238,173.5612,2273.0
2019-05-15 13:45:00,185.5,185.67,185.46,185.67,1100.0,173.5893,173.7484,173.5519,173.7484,1100.0
2019-05-15 13:50:00,185.62,185.7,185.53,185.53,1661.0,173.7016,173.7764,173.6174,173.6174,1661.0
2019-05-15 13:55:00,185.54,185.69,185.54,185.69,900.0,173.6267,173.7671,173.6267,173.7671,900.0
2019-05-15 14:00:00,185.69,185.81,185.61,185.7,2916.0,173.7671,173.8794,173.6922,173.7764,2916.0
2019-05-15 14:05:00,185.74,185.74,185.59,185.6,2650.0,173.8139,173.8139,173.6735,173.6829,2650.0
2019-05-15 14:10:00,185.66,185.85,185.63,185.77,3535.0,173.739,173.9168,173.7109,173.8419,3535.0
2019-05-15 14:15:00,185.67,185.73,185.61,185.7,2300.0,173.7484,173.8045,173.6922,173.7764,2300.0
2019-05-15 14:20:00,185.74,185.8,185.71,185.79,3459.0,173.8139,173.87,173.7858,173.8607,3459.0
2019-05-15 14:25:00,185.77,185.85,185.73,185.85,3769.0,173.8419,173.9168,173.8045,173.9168,3769.0
2019-05-15 14:30:00,185.86,185.93,185.83,185.92,7616.0,173.9262,173.9917,173.8981,173.9823,7616.0
2019-05-15 14:35:00,185.93,186.15,185.89,186.13,7115.0,173.9917,174.1976,173.9542,174.1788,7115.0
2019-05-15 14:40:00,186.03,186.17,185.99,186.17,4650.0,174.0853,174.2163,174.0478,174.2163,4650.0
2019-05-15 14:45:00,186.24,186.44,186.22,186.44,3490.0,174.2818,174.4689,174.2631,174.4689,3490.0
2019-05-15 14:50:00,186.43,186.51,186.11,186.12,3880.0,174.4596,174.5344,174.1601,174.1695,3880.0
2019-05-15 14:55:00,186.14,186.21,186.09,186.12,11307.0,174.1882,174.2537,174.1414,174.1695,11307.0
2019-05-15 15:00:00,186.12,186.14,185.77,185.79,12132.0,174.1695,174.1882,173.8419,173.8607,12132.0
2019-05-15 15:05:00,185.75,185.84,185.67,185.68,3709.0,173.8232,173.9075,173.7484,173.7577,3709.0
2019-05-15 15:10:00,185.69,186.2,185.57,186.1,20407.0,173.7671,174.2443,173.6548,174.1508,20407.0
2019-05-15 15:15:00,186.11,186.19,186.03,186.19,4489.0,174.1601,174.235,174.0853,174.235,4489.0
2019-05-15 15:20:00,186.12,186.19,186.01,186.15,3600.0,174.1695,174.235,174.0665,174.1976,3600.0
2019-05-15 15:25:00,186.13,186.19,186.02,186.09,3957.0,174.1788,174.235,174.0759,174.1414,3957.0
2019-05-15 15:30:00,186.05,186.06,185.83,185.9,6250.0,174.104,174.1133,173.8981,173.9636,6250.0
2019-05-15 15:35:00,185.94,186.02,185.87,185.99,23081.0,174.001,174.0759,173.9355,174.0478,23081.0
2019-05-15 15:40:00,185.95,185.99,185.82,185.91,12148.0,174.0104,174.0478,173.8887,173.973,12148.0
2019-05-15 15:45:00,185.9,186.03,185.72,185.72,23256.0,173.9636,174.0853,173.7952,173.7952,23256.0
2019-05-15 15:50:00,185.69,185.82,185.65,185.77,11625.0,173.7671,173.8887,173.7297,173.8419,11625.0
2019-05-15 15:55:00,185.78,185.81,185.58,185.69,54911.0,173.8513,173.8794,173.6641,173.7671,54911.0
2019-05-16 09:30:00,186.63,186.75,186.06,186.44,13032.0,174.6467,174.759,174.1133,174.4689,13032.0
2019-05-16 09:35:00,186.27,186.49,186.07,186.14,6777.0,174.3098,174.5157,174.1227,174.1882,6777.0
2019-05-16 09:40:00,186.22,186.39,185.76,186.03,30649.0,174.2631,174.4221,173.8326,174.0853,30649.0
2019-05-16 09:45:00,186.12,186.44,186.05,186.12,11400.0,174.1695,174.4689,174.104,174.1695,11400.0
2019-05-16 09:50:00,186.08,186.55,186.02,186.31,7401.0,174.132,174.5719,174.0759,174.3473,7401.0
2019-05-16 09:55:00,186.23,186.83,186.23,186.73,8044.0,174.2724,174.8339,174.2724,174.7403,8044.0
2019-05-16 10:00:00,186.84,186.97,186.63,186.97,26289.0,174.8432,174.9649,174.6467,174.9649,26289.0
2019-05-16 10:05:00,186.98,187.2,186.9,187.13,17476.0,174.9743,175.1801,174.8994,175.1146,17476.0
2019-05-16 10:10:00,187.06,187.09,186.92,186.99,3500.0,175.0491,175.0772,174.9181,174.9836,3500.0
2019-05-16 10:15:00,187.04,187.37,186.97,187.33,2511.0,175.0304,175.3392,174.9649,175.3018,2511.0
2019-05-16 10:20:00,187.43,187.43,187.11,187.27,7835.0,175.3954,175.3954,175.0959,175.2456,7835.0
2019-05-16 10:25:00,187.2,187.61,187.13,187.41,4680.0,175.1801,175.5638,175.1146,175.3766,4680.0
2019-05-16 10:30:00,187.45,187.65,187.39,187.65,17919.0,175.4141,175.6012,175.3579,175.6012,17919.0
2019-05-16 10:35:00,187.61,187.64,187.36,187.47,7614.0,175.5638,175.5919,175.3299,175.4328,7614.0
2019-05-16 10:40:00,187.45,187.49,187.22,187.22,20471.0,175.4141,175.4515,175.1988,175.1988,20471.0
2019-05-16 10:45:00,187.24,187.3,187.08,187.21,3248.0,175.2176,175.2737,175.0678,175.1895,3248.0
2019-05-16 10:50:00,187.2,187.2,187.09,187.09,2652.0,175.1801,175.1801,175.0772,175.0772,2652.0
2019-05-16 10:55:00,187.09,187.14,186.78,186.88,4894.0,175.0772,175.124,174.7871,174.8807,4894.0
2019-05-16 11:00:00,186.9,187.25,186.86,187.09,9708.0,174.8994,175.2269,174.862,175.0772,9708.0
2019-05-16 11:05:00,187.08,187.15,187.03,187.07,1105.0,175.0678,175.1333,175.021,175.0585,1105.0
2019-05-16 11:10:00,187.19,187.3,187.1,187.14,5796.0,175.1708,175.2737,175.0866,175.124,5796.0
2019-05-16 11:15:00,187.15,187.42,187.14,187.36,14896.0,175.1333,175.386,175.124,175.3299,14896.0
2019-05-16 11:20:00,187.38,187.38,187.15,187.2,8050.0,175.3486,175.3486,175.1333,175.1801,8050.0
2019-05-16 11:25:00,187.17,187.25,187.12,187.15,12712.0,175.1521,175.2269,175.1053,175.1333,12712.0
2019-05-16 11:30:00,187.12,187.12,186.78,186.92,4533.0,175.1053,175.1053,174.7871,174.9181,4533.0
2019-05-16 11:35:00,186.93,187.1,186.92,187.03,3512.0,174.9275,175.0866,174.9181,175.021,3512.0
2019-05-16 11:40:00,187.02,187.07,186.97,187.03,3363.0,175.0117,175.0585,174.9649,175.021,3363.0
2019-05-16 11:45:00,187.08,187.09,186.96,187.05,2025.0,175.0678,175.0772,174.9555,175.0398,2025.0
2019-05-16 11:50:00,187.03,187.14,186.95,187.07,10844.0,175.021,175.124,174.9462,175.0585,10844.0
2019-05-16 11:55:00,187.02,187.02,186.8,186.81,4199.0,175.0117,175.0117,174.8058,174.8152,4199.0
2019-05-16 12:00:00,186.82,187.03,186.81,187.03,3730.0,174.8245,175.021,174.8152,175.021,3730.0
2019-05-16 12:05:00,187.05,187.11,186.97,186.97,3112.0,175.0398,175.0959,174.9649,174.9649,3112.0
2019-05-16 12:10:00,186.98,187.29,186.97,187.22,2314.0,174.9743,175.2644,174.9649,175.1988,2314.0
2019-05-16 12:15:00,187.28,187.34,187.25,187.33,2224.0,175.255,175.3111,175.2269,175.3018,2224.0
2019-05-16 12:20:00,187.32,187.32,187.01,187.05,1948.0,175.2924,175.2924,175.0023,175.0398,1948.0
2019-05-16 12:25:00,187.1,187.12,186.92,186.92,3900.0,175.0866,175.1053,174.9181,174.9181,3900.0
2019-05-16 12:30:00,186.94,187.06,186.89,187.06,2446.0,174.9368,175.0491,174.89,175.0491,2446.0
2019-05-16 12:35:00,187.17,187.21,187.1,187.21,3323.0,175.1521,175.1895,175.0866,175.1895,3323.0
2019-05-16 12:40:00,187.22,187.25,187.07,187.1,3808.0,175.1988,175.2269,175.0585,175.0866,3808.0
2019-05-16 12:45:00,187.02,187.06,186.87,186.92,2500.0,175.0117,175.0491,174.8713,174.9181,2500.0
2019-05-16 12:50:00,186.89,186.89,186.73,186.87,4401.0,174.89,174.89,174.7403,174.8713,4401.0
2019-05-16 12:55:00,186.8,186.93,186.78,186.81,3000.0,174.8058,174.9275,174.7871,174.8152,3000.0
2019-05-16 13:00:00,186.88,186.91,186.47,186.47,25125.0,174.8807,174.9088,174.497,174.497,25125.0
2019-05-16 13:05:00,186.49,186.65,186.42,186.61,14468.0,174.5157,174.6654,174.4502,174.628,14468.0
2019-05-16 13:10:00,186.61,186.86,186.61,186.76,16253.0,174.628,174.862,174.628,174.7684,16253.0
2019-05-16 13:15:00,186.74,186.93,186.73,186.88,3600.0,174.7497,174.9275,174.7403,174.8807,3600.0
2019-05-16 13:20:00,186.84,186.84,186.66,186.67,6272.0,174.8432,174.8432,174.6748,174.6842,6272.0
2019-05-16 13:25:00,186.66,186.75,186.53,186.58,15423.0,174.6748,174.759,174.5532,174.5999,15423.0
2019-05-16 13:30:00,186.59,186.63,186.4,186.41,15380.0,174.6093,174.6467,174.4315,174.4409,15380.0
2019-05-16 13:35:00,186.36,186.51,186.25,186.47,35981.0,174.3941,174.5344,174.2911,174.497,35981.0
2019-05-16 13:40:00,186.42,186.47,186.31,186.31,4918.0,174.4502,174.497,174.3473,174.3473,4918.0
2019-05-16 13:45:00,186.33,186.37,185.99,186.06,8263.0,174.366,174.4034,174.0478,174.1133,8263.0
2019-05-16 13:50:00,185.97,186.1,185.84,185.86,5800.0,174.0291,174.1508,173.9075,173.9262,5800.0
2019-05-16 13:55:00,185.82,185.88,185.71,185.74,6609.0,173.8887,173.9449,173.7858,173.8139,6609.0
2019-05-16 14:00:00,185.74,185.79,185.64,185.65,9027.0,173.8139,173.8607,173.7203,173.7297,9027.0
2019-05-16 14:05:00,185.66,185.7,185.58,185.65,4717.0,173.739,173.7764,173.6641,173.7297,4717.0
2019-05-16 14:10:00,185.63,185.94,185.61,185.92,4626.0,173.7109,174.001,173.6922,173.9823,4626.0
2019-05-16 14:15:00,185.88,186.05,185.87,185.88,6944.0,173.9449,174.104,173.9355,173.9449,6944.0
2019-05-16 14:20:00,185.88,186.12,185.85,186.03,5679.0,173.9449,174.1695,173.9168,174.0853,5679.0
2019-05-16 14:25:00,186.01,186.21,185.97,186.17,4649.0,174.0665,174.2537,174.0291,174.2163,4649.0
2019-05-16 14:30:00,186.1,186.13,186.01,186.06,4200.0,174.1508,174.1788,174.0665,174.1133,4200.0
2019-05-16 14:35:00,186.07,186.18,186.02,186.15,19801.0,174.1227,174.2256,174.0759,174.1976,19801.0
2019-05-16 14:40:00,186.14,186.27,186.14,186.23,1731.0,174.1882,174.3098,174.1882,174.2724,1731.0
2019-05-16 14:45:00,186.28,186.32,186.21,186.21,1982.0,174.3192,174.3566,174.2537,174.2537,1982.0
2019-05-16 14:50:00,186.17,186.22,185.96,185.99,6100.0,174.2163,174.2631,174.0198,174.0478,6100.0
2019-05-16 14:55:00,185.94,186.11,185.89,186.03,9630.0,174.001,174.1601,173.9542,174.0853,9630.0
2019-05-16 15:00:00,185.97,186.0,185.82,185.86,25465.0,174.0291,174.0572,173.8887,173.9262,25465.0
2019-05-16 15:05:00,185.86,185.89,185.58,185.69,4294.0,173.9262,173.9542,173.6641,173.7671,4294.0
2019-05-16 15:10:00,185.73,185.78,185.69,185.76,4300.0,173.8045,173.8513,173.7671,173.8326,4300.0
2019-05-16 15:15:00,185.75,185.77,185.47,185.5,9537.0,173.8232,173.8419,173.5612,173.5893,9537.0
2019-05-16 15:20:00,185.54,185.76,185.46,185.76,3612.0,173.6267,173.8326,173.5519,173.8326,3612.0
2019-05-16 15:25:00,185.75,185.91,185.73,185.89,12484.0,173.8232,173.973,173.8045,173.9542,12484.0
2019-05-16 15:30:00,185.89,185.89,185.6,185.76,15199.0,173.9542,173.9542,173.6829,173.8326,15199.0
2019-05-16 15:35:00,185.78,185.8,185.46,185.47,6935.0,173.8513,173.87,173.5519,173.5612,6935.0
2019-05-16 15:40:00,185.46,185.46,184.77,184.77,15825.0,173.5519,173.5519,172.9062,172.9062,15825.0
2019-05-16 15:45:00,184.81,184.97,184.8,184.95,24558.0,172.9436,173.0933,172.9342,173.0746,24558.0
2019-05-16 15:50:00,184.92,185.3,184.91,185.24,35061.0,173.0465,173.4021,173.0372,173.346,35061.0
2019-05-16 15:55:00,185.21,185.66,185.21,185.63,73550.0,173.3179,173.739,173.3179,173.7109,73550.0
2019-05-17 09:30:00,183.81,184.94,183.81,184.93,54238.0,172.0078,173.0652,172.0078,173.0559,54238.0
2019-05-17 09:35:00,184.92,184.94,184.39,184.93,950.0,173.0465,173.0652,172.5506,173.0559,950.0
2019-05-17 09:40:00,184.86,185.37,184.33,184.49,12629.0,172.9904,173.4676,172.4944,172.6441,12629.0
2019-05-17 09:45:00,184.56,184.88,184.44,184.77,7000.0,172.7096,173.0091,172.5973,172.9062,7000.0
2019-05-17 09:50:00,184.78,184.85,184.49,184.55,3421.0,172.9155,172.981,172.6441,172.7003,3421.0
2019-05-17 09:55:00,184.46,184.55,184.17,184.25,4655.0,172.6161,172.7003,172.3447,172.4195,4655.0
2019-05-17 10:00:00,184.13,184.47,183.99,184.12,16529.0,172.3073,172.6254,172.1762,172.2979,16529.0
2019-05-17 10:05:00,184.1,184.2,183.96,184.04,6908.0,172.2792,172.3728,172.1482,172.223,6908.0
2019-05-17 10:10:00,183.98,184.32,183.86,183.86,5418.0,172.1669,172.4851,172.0546,172.0546,5418.0
2019-05-17 10:15:00,183.75,184.22,183.65,184.22,6557.0,171.9517,172.3915,171.8581,172.3915,6557.0
2019-05-17 10:20:00,184.42,185.06,184.37,184.94,2985.0,172.5786,173.1775,172.5318,173.0652,2985.0
2019-05-17 10:25:00,184.86,185.2,184.86,184.97,6407.0,172.9904,173.3085,172.9904,173.0933,6407.0
2019-05-17 10:30:00,184.86,184.96,184.7,184.72,5710.0,172.9904,173.084,172.8407,172.8594,5710.0
2019-05-17 10:35:00,184.66,184.99,184.61,184.88,12863.0,172.8032,173.112,172.7564,173.0091,12863.0
2019-05-17 10:40:00,184.96,185.21,184.9,185.21,4400.0,173.084,173.3179,173.0278,173.3179,4400.0
2019-05-17 10:45:00,185.26,185.45,185.17,185.45,2300.0,173.3647,173.5425,173.2805,173.5425,2300.0
2019-05-17 10:50:00,185.54,185.86,185.54,185.66,4393.0,173.6267,173.9262,173.6267,173.739,4393.0
2019-05-17 10:55:00,185.7,186.24,185.64,186.12,4606.0,173.7764,174.2818,173.7203,174.1695,4606.0
2019-05-17 11:00:00,186.14,186.17,185.99,186.05,2641.0,174.1882,174.2163,174.0478,174.104,2641.0
2019-05-17 11:05:00,186.03,186.41,186.03,186.29,3222.0,174.0853,174.4409,174.0853,174.3286,3222.0
2019-05-17 11:10:00,186.37,186.43,185.94,186.0,3428.0,174.4034,174.4596,174.001,174.0572,3428.0
2019-05-17 11:15:00,186.01,186.14,185.85,185.95,4922.0,174.0665,174.1882,173.9168,174.0104,4922.0
2019-05-17 11:20:00,185.9,185.94,185.75,185.79,2500.0,173.9636,174.001,173.8232,173.8607,2500.0
2019-05-17 11:25:00,185.77,185.93,185.73,185.73,5118.0,173.8419,173.9917,173.8045,173.8045,5118.0
2019-05-17 11:30:00,185.71,185.77,185.41,185.59,5514.0,173.7858,173.8419,173.5051,173.6735,5514.0
2019-05-17 11:35:00,185.6,185.6,185.13,185.17,3125.0,173.6829,173.6829,173.243,173.2805,3125.0
2019-05-17 11:40:00,185.19,185.29,185.08,185.28,4530.0,173.2992,173.3928,173.1963,173.3834,4530.0
2019-05-17 11:45:00,185.25,185.45,185.11,185.11,1603.0,173.3553,173.5425,173.2243,173.2243,1603.0
2019-05-17 11:50:00,185.16,185.36,185.02,185.18,10969.0,173.2711,173.4583,173.1401,173.2898,10969.0
2019-05-17 11:55:00,185.27,185.38,185.08,185.24,3096.0,173.3741,173.477,173.1963,173.346,3096.0
2019-05-17 12:00:00,185.15,185.21,185.1,185.14,1700.0,173.2618,173.3179,173.215,173.2524,1700.0
2019-05-17 12:05:00,185.09,185.09,184.79,184.84,5607.0,173.2056,173.2056,172.9249,172.9717,5607.0
2019-05-17 12:10:00,184.85,185.03,184.72,184.72,3478.0,172.981,173.1495,172.8594,172.8594,3478.0
2019-05-17 12:15:00,184.74,184.95,184.69,184.87,3005.0,172.8781,173.0746,172.8313,172.9997,3005.0
2019-05-17 12:20:00,184.85,184.9,184.72,184.88,2962.0,172.981,173.0278,172.8594,173.0091,2962.0
2019-05-17 12:25:00,184.8,184.96,184.57,184.64,1877.0,172.9342,173.084,172.719,172.7845,1877.0
2019-05-17 12:30:00,184.58,184.71,184.57,184.66,3185.0,172.7284,172.85,172.719,172.8032,3185.0
2019-05-17 12:35:00,184.59,184.63,184.48,184.48,3213.0,172.7377,172.7751,172.6348,172.6348,3213.0
2019-05-17 12:40:00,184.43,184.89,184.41,184.8,6883.0,172.588,173.0185,172.5693,172.9342,6883.0
2019-05-17 12:45:00,184.74,184.96,184.73,184.95,23948.0,172.8781,173.084,172.8687,173.0746,23948.0
2019-05-17 12:50:00,184.8,184.95,184.72,184.94,13033.0,172.9342,173.0746,172.8594,173.0652,13033.0
2019-05-17 12:55:00,184.84,184.95,184.76,184.83,3571.0,172.9717,173.0746,172.8968,172.9623,3571.0
2019-05-17 13:00:00,184.81,184.97,184.81,184.86,3912.0,172.9436,173.0933,172.9436,172.9904,3912.0
2019-05-17 13:05:00,184.89,185.2,184.87,185.2,3635.0,173.0185,173.3085,172.9997,173.3085,3635.0
2019-05-17 13:10:00,185.24,185.28,184.86,184.9,5600.0,173.346,173.3834,172.9904,173.0278,5600.0
2019-05-17 13:15:00,184.84,185.04,184.8,184.86,6093.0,172.9717,173.1588,172.9342,172.9904,6093.0
2019-05-17 13:20:00,184.84,185.2,184.84,185.14,3400.0,172.9717,173.3085,172.9717,173.2524,3400.0
2019-05-17 13:25:00,185.16,185.2,185.04,185.04,2740.0,173.2711,173.3085,173.1588,173.1588,2740.0
2019-05-17 13:30:00,185.06,185.12,184.9,185.12,4620.0,173.1775,173.2337,173.0278,173.2337,4620.0
2019-05-17 13:35:00,185.19,185.26,185.1,185.26,1775.0,173.2992,173.3647,173.215,173.3647,1775.0
2019-05-17 13:40:00,185.28,185.3,185.11,185.22,2857.0,173.3834,173.4021,173.2243,173.3273,2857.0
2019-05-17 13:45:00,185.22,185.32,185.12,185.23,2432.0,173.3273,173.4208,173.2337,173.3366,2432.0
2019-05-17 13:50:00,185.14,185.36,185.09,185.36,3710.0,173.2524,173.4583,173.2056,173.4583,3710.0
2019-05-17 13:55:00,185.36,185.45,185.27,185.38,4097.0,173.4583,173.5425,173.3741,173.477,4097.0
2019-05-17 14:00:00,185.43,185.56,185.41,185.55,2100.0,173.5238,173.6454,173.5051,173.6361,2100.0
2019-05-17 14:05:00,185.54,185.64,185.42,185.44,6601.0,173.6267,173.7203,173.5144,173.5331,6601.0
2019-05-17 14:10:00,185.48,185.48,185.18,185.18,4101.0,173.5706,173.5706,173.2898,173.2898,4101.0
2019-05-17 14:15:00,185.11,185.24,185.06,185.24,4401.0,173.2243,173.346,173.1775,173.346,4401.0
2019-05-17 14:20:00,185.19,185.35,185.08,185.1,16818.0,173.2992,173.4489,173.1963,173.215,16818.0
2019-05-17 14:25:00,185.1,185.14,184.86,184.96,4197.0,173.215,173.2524,172.9904,173.084,4197.0
2019-05-17 14:30:00,184.93,184.99,184.88,184.98,5080.0,173.0559,173.112,173.0091,173.1027,5080.0
2019-05-17 14:35:00,184.92,185.05,184.89,184.98,7781.0,173.0465,173.1682,173.0185,173.1027,7781.0
2019-05-17 14:40:00,184.92,184.97,184.75,184.94,4580.0,173.0465,173.0933,172.8874,173.0652,4580.0
2019-05-17 14:45:00,185.06,185.14,185.01,185.09,5900.0,173.1775,173.2524,173.1307,173.2056,5900.0
2019-05-17 14:50:00,185.14,185.17,185.11,185.13,4770.0,173.2524,173.2805,173.2243,173.243,4770.0
2019-05-17 14:55:00,185.11,185.22,185.07,185.22,4054.0,173.2243,173.3273,173.1869,173.3273,4054.0
2019-05-17 15:00:00,185.22,185.22,184.54,184.59,7200.0,173.3273,173.3273,172.6909,172.7377,7200.0
2019-05-17 15:05:00,184.52,184.53,184.18,184.19,6919.0,172.6722,172.6816,172.354,172.3634,6919.0
2019-05-17 15:10:00,184.21,184.28,184.04,184.14,16687.0,172.3821,172.4476,172.223,172.3166,16687.0
2019-05-17 15:15:00,184.12,184.23,183.97,184.03,38111.0,172.2979,172.4008,172.1575,172.2137,38111.0
2019-05-17 15:20:00,184.08,184.38,184.08,184.38,7910.0,172.2605,172.5412,172.2605,172.5412,7910.0
2019-05-17 15:25:00,184.29,184.58,184.25,184.58,8432.0,172.457,172.7284,172.4195,172.7284,8432.0
2019-05-17 15:30:00,184.54,184.54,184.04,184.1,10817.0,172.6909,172.6909,172.223,172.2792,10817.0
2019-05-17 15:35:00,184.13,184.22,183.98,184.01,12665.0,172.3073,172.3915,172.1669,172.195,12665.0
2019-05-17 15:40:00,183.94,184.26,183.66,184.09,18527.0,172.1295,172.4289,171.8674,172.2698,18527.0
2019-05-17 15:45:00,184.1,184.37,184.05,184.37,27255.0,172.2792,172.5318,172.2324,172.5318,27255.0
2019-05-17 15:50:00,184.34,184.54,184.22,184.29,34242.0,172.5038,172.6909,172.3915,172.457,34242.0
2019-05-17 15:55:00,184.28,184.51,183.91,184.08,91961.0,172.4476,172.6629,172.1014,172.2605,91961.0
2019-05-20 09:30:00,183.34,183.91,183.0,183.5,11020.0,171.568,172.1014,171.2498,171.7177,11020.0
2019-05-20 09:35:00,183.54,183.54,182.69,182.86,5193.0,171.7551,171.7551,170.9597,171.1188,5193.0
2019-05-20 09:40:00,182.86,183.24,182.86,183.21,2790.0,171.1188,171.4744,171.1188,171.4463,2790.0
2019-05-20 09:45:00,183.36,183.79,183.31,183.4,8978.0,171.5867,171.9891,171.5399,171.6241,8978.0
2019-05-20 09:50:00,183.31,183.57,183.06,183.44,3553.0,171.5399,171.7832,171.306,171.6616,3553.0
2019-05-20 09:55:00,183.68,184.35,183.68,183.93,4183.0,171.8861,172.5131,171.8861,172.1201,4183.0
2019-05-20 10:00:00,183.95,184.3,183.85,184.19,3446.0,172.1388,172.4663,172.0452,172.3634,3446.0
2019-05-20 10:05:00,184.22,184.43,184.15,184.29,2174.0,172.3915,172.588,172.326,172.457,2174.0
2019-05-20 10:10:00,184.34,184.41,184.09,184.36,3710.0,172.5038,172.5693,172.2698,172.5225,3710.0
2019-05-20 10:15:00,184.25,184.25,184.03,184.04,3050.0,172.4195,172.4195,172.2137,172.223,3050.0
2019-05-20 10:20:00,184.02,184.35,183.97,184.28,2306.0,172.2043,172.5131,172.1575,172.4476,2306.0
2019-05-20 10:25:00,184.27,184.37,184.17,184.21,900.0,172.4383,172.5318,172.3447,172.3821,900.0
2019-05-20 10:30:00,184.23,184.43,183.9,184.35,8900.0,172.4008,172.588,172.092,172.5131,8900.0
2019-05-20 10:35:00,184.49,184.53,184.12,184.2,6773.0,172.6441,172.6816,172.2979,172.3728,6773.0
2019-05-20 10:40:00,184.25,184.41,184.12,184.18,4956.0,172.4195,172.5693,172.2979,172.354,4956.0
2019-05-20 10:45:00,184.27,184.48,184.17,184.31,5667.0,172.4383,172.6348,172.3447,172.4757,5667.0
2019-05-20 10:50:00,184.32,184.44,184.16,184.34,4130.0,172.4851,172.5973,172.3353,172.5038,4130.0
2019-05-20 10:55:00,184.53,184.71,184.45,184.61,4905.0,172.6816,172.85,172.6067,172.7564,4905.0
2019-05-20 11:00:00,184.69,184.82,184.63,184.75,8433.0,172.8313,172.9529,172.7751,172.8874,8433.0
2019-05-20 11:05:00,184.7,184.7,184.55,184.64,4270.0,172.8407,172.8407,172.7003,172.7845,4270.0
2019-05-20 11:10:00,184.68,184.84,184.66,184.77,1021.0,172.8219,172.9717,172.8032,172.9062,1021.0
2019-05-20 11:15:00,184.65,184.79,184.59,184.65,3280.0,172.7939,172.9249,172.7377,172.7939,3280.0
2019-05-20 11:20:00,184.51,184.57,184.26,184.57,4737.0,172.6629,172.719,172.4289,172.719,4737.0
2019-05-20 11:25:00,184.51,184.75,184.46,184.59,2272.0,172.6629,172.8874,172.6161,172.7377,2272.0
2019-05-20 11:30:00,184.58,184.75,184.5,184.73,3125.0,172.7284,172.8874,172.6535,172.8687,3125.0
2019-05-20 11:35:00,184.65,184.7,184.3,184.38,4097.0,172.7939,172.8407,172.4663,172.5412,4097.0
2019-05-20 11:40:00,184.42,184.53,184.32,184.53,2610.0,172.5786,172.6816,172.4851,172.6816,2610.0
2019-05-20 11:45:00,184.63,184.85,184.59,184.85,2902.0,172.7751,172.981,172.7377,172.981,2902.0
2019-05-20 11:50:00,184.76,184.86,184.57,184.72,1400.0,172.8968,172.9904,172.719,172.8594,1400.0
2019-05-20 11:55:00,184.72,184.72,184.38,184.6,1978.0,172.8594,172.8594,172.5412,172.7471,1978.0
2019-05-20 12:00:00,184.54,184.71,184.48,184.58,2703.0,172.6909,172.85,172.6348,172.7284,2703.0
2019-05-20 12:05:00,184.54,184.64,184.42,184.48,2300.0,172.6909,172.7845,172.5786,172.6348,2300.0
2019-05-20 12:10:00,184.56,184.84,184.56,184.77,1911.0,172.7096,172.9717,172.7096,172.9062,1911.0
2019-05-20 12:15:00,184.9,184.9,184.67,184.67,2520.0,173.0278,173.0278,172.8126,172.8126,2520.0
2019-05-20 12:20:00,184.75,184.79,184.62,184.66,1749.0,172.8874,172.9249,172.7658,172.8032,1749.0
2019-05-20 12:25:00,184.65,184.76,184.49,184.5,2200.0,172.7939,172.8968,172.6441,172.6535,2200.0
2019-05-20 12:30:00,184.46,184.46,184.14,184.25,3500.0,172.6161,172.6161,172.3166,172.4195,3500.0
2019-05-20 12:35:00,184.31,184.47,184.26,184.4,2072.0,172.4757,172.6254,172.4289,172.5599,2072.0
2019-05-20 12:40:00,184.4,184.5,184.35,184.44,6894.0,172.5599,172.6535,172.5131,172.5973,6894.0
2019-05-20 12:45:00,184.44,184.52,184.38,184.52,2565.0,172.5973,172.6722,172.5412,172.6722,2565.0
2019-05-20 12:50:00,184.55,184.57,184.35,184.4,7121.0,172.7003,172.719,172.5131,172.5599,7121.0
2019-05-20 12:55:00,184.4,184.42,184.2,184.2,4162.0,172.5599,172.5786,172.3728,172.3728,4162.0
2019-05-20 13:00:00,184.2,184.29,184.16,184.27,5287.0,172.3728,172.457,172.3353,172.4383,5287.0
2019-05-20 13:05:00,184.27,184.36,184.2,184.32,2882.0,172.4383,172.5225,172.3728,172.4851,2882.0
2019-05-20 13:10:00,184.32,184.43,184.31,184.38,2900.0,172.4851,172.588,172.4757,172.5412,2900.0
2019-05-20 13:15:00,184.41,184.46,184.34,184.41,2000.0,172.5693,172.6161,172.5038,172.5693,2000.0
2019-05-20 13:20:00,184.39,184.46,184.27,184.34,2900.0,172.5506,172.6161,172.4383,172.5038,2900.0
2019-05-20 13:25:00,184.29,184.46,184.29,184.42,2700.0,172.457,172.6161,172.457,172.5786,2700.0
2019-05-20 13:30:00,184.42,184.44,184.3,184.32,2325.0,172.5786,172.5973,172.4663,172.4851,2325.0
2019-05-20 13:35:00,184.3,184.4,184.29,184.4,2100.0,172.4663,172.5599,172.457,172.5599,2100.0
2019-05-20 13:40:00,184.34,184.42,184.31,184.31,2605.0,172.5038,172.5786,172.4757,172.4757,2605.0
2019-05-20 13:45:00,184.34,184.47,184.29,184.47,8685.0,172.5038,172.6254,172.457,172.6254,8685.0
2019-05-20 13:50:00,184.44,184.48,184.24,184.32,2402.0,172.5973,172.6348,172.4102,172.4851,2402.0
2019-05-20 13:55:00,184.36,184.36,184.19,184.29,11500.0,172.5225,172.5225,172.3634,172.457,11500.0
2019-05-20 14:00:00,184.34,184.44,184.24,184.24,2800.0,172.5038,172.5973,172.4102,172.4102,2800.0
2019-05-20 14:05:00,184.22,184.23,184.12,184.12,2005.0,172.3915,172.4008,172.2979,172.2979,2005.0
2019-05-20 14:10:00,184.16,184.26,184.14,184.17,1800.0,172.3353,172.4289,172.3166,172.3447,1800.0
2019-05-20 14:15:00,184.08,184.18,184.05,184.11,3100.0,172.2605,172.354,172.2324,172.2885,3100.0
2019-05-20 14:20:00,184.09,184.1,183.94,183.96,3120.0,172.2698,172.2792,172.1295,172.1482,3120.0
2019-05-20 14:25:00,183.95,184.08,183.89,183.99,23903.0,172.1388,172.2605,172.0827,172.1762,23903.0
2019-05-20 14:30:00,184.0,184.07,183.85,183.85,3792.0,172.1856,172.2511,172.0452,172.0452,3792.0
2019-05-20 14:35:00,183.8,183.8,183.59,183.59,3143.0,171.9984,171.9984,171.8019,171.8019,3143.0
2019-05-20 14:40:00,183.55,183.69,183.54,183.58,3700.0,171.7645,171.8955,171.7551,171.7926,3700.0
2019-05-20 14:45:00,183.57,183.58,183.35,183.35,4583.0,171.7832,171.7926,171.5773,171.5773,4583.0
2019-05-20 14:50:00,183.37,183.45,183.31,183.41,3653.0,171.5961,171.6709,171.5399,171.6335,3653.0
2019-05-20 14:55:00,183.46,183.48,183.35,183.48,2732.0,171.6803,171.699,171.5773,171.699,2732.0
2019-05-20 15:00:00,183.43,183.5,183.33,183.41,2100.0,171.6522,171.7177,171.5586,171.6335,2100.0
2019-05-20 15:05:00,183.36,183.52,183.28,183.52,5999.0,171.5867,171.7364,171.5118,171.7364,5999.0
2019-05-20 15:10:00,183.51,183.51,183.3,183.44,3235.0,171.7271,171.7271,171.5305,171.6616,3235.0
2019-05-20 15:15:00,183.5,183.71,183.49,183.69,3000.0,171.7177,171.9142,171.7083,171.8955,3000.0
2019-05-20 15:20:00,183.69,183.78,183.63,183.68,8056.0,171.8955,171.9797,171.8394,171.8861,8056.0
2019-05-20 15:25:00,183.65,183.94,183.58,183.94,4886.0,171.8581,172.1295,171.7926,172.1295,4886.0
2019-05-20 15:30:00,183.87,183.98,183.82,183.91,6200.0,172.0639,172.1669,172.0172,172.1014,6200.0
2019-05-20 15:35:00,183.89,184.21,183.87,184.15,7258.0,172.0827,172.3821,172.0639,172.326,7258.0
2019-05-20 15:40:00,184.19,184.26,183.97,184.02,13161.0,172.3634,172.4289,172.1575,172.2043,13161.0
2019-05-20 15:45:00,184.02,184.16,183.98,184.01,15760.0,172.2043,172.3353,172.1669,172.195,15760.0
2019-05-20 15:50:00,184.01,184.38,183.89,184.28,25266.0,172.195,172.5412,172.0827,172.4476,25266.0
2019-05-20 15:55:00,184.28,184.41,184.04,184.29,52441.0,172.4476,172.5693,172.223,172.457,52441.0
2019-05-21 09:30:00,185.59,186.25,185.59,185.97,19894.0,173.6735,174.2911,173.6735,174.0291,19894.0
2019-05-21 09:35:00,186.25,186.8,186.07,186.43,10627.0,174.2911,174.8058,174.1227,174.4596,10627.0
2019-05-21 09:40:00,186.46,186.76,186.27,186.53,5258.0,174.4876,174.7684,174.3098,174.5532,5258.0
2019-05-21 09:45:00,186.49,186.68,186.36,186.65,8136.0,174.5157,174.6935,174.3941,174.6654,8136.0
2019-05-21 09:50:00,186.73,186.73,186.29,186.42,6950.0,174.7403,174.7403,174.3286,174.4502,6950.0
2019-05-21 09:55:00,186.32,186.4,186.18,186.18,1300.0,174.3566,174.4315,174.2256,174.2256,1300.0
2019-05-21 10:00:00,186.04,186.55,185.97,186.5,39057.0,174.0946,174.5719,174.0291,174.5251,39057.0
2019-05-21 10:05:00,186.4,186.62,186.36,186.45,7967.0,174.4315,174.6374,174.3941,174.4783,7967.0
2019-05-21 10:10:00,186.47,186.61,186.24,186.58,6779.0,174.497,174.628,174.2818,174.5999,6779.0
2019-05-21 10:15:00,186.51,186.53,186.24,186.48,4500.0,174.5344,174.5532,174.2818,174.5064,4500.0
2019-05-21 10:20:00,186.55,186.62,186.24,186.32,2101.0,174.5719,174.6374,174.2818,174.3566,2101.0
2019-05-21 10:25:00,186.26,186.4,186.12,186.3,5631.0,174.3005,174.4315,174.1695,174.3379,5631.0
2019-05-21 10:30:00,186.31,186.42,186.19,186.37,2715.0,174.3473,174.4502,174.235,174.4034,2715.0
2019-05-21 10:35:00,186.28,186.38,186.1,186.38,5640.0,174.3192,174.4128,174.1508,174.4128,5640.0
2019-05-21 10:40:00,186.34,186.48,186.21,186.34,2658.0,174.3754,174.5064,174.2537,174.3754,2658.0
2019-05-21 10:45:00,186.37,186.49,186.29,186.47,3110.0,174.4034,174.5157,174.3286,174.497,3110.0
2019-05-21 10:50:00,186.48,186.69,186.47,186.6,25275.0,174.5064,174.7029,174.497,174.6187,25275.0
2019-05-21 10:55:00,186.63,186.84,186.42,186.74,19913.0,174.6467,174.8432,174.4502,174.7497,19913.0
2019-05-21 11:00:00,186.76,186.76,186.21,186.26,4282.0,174.7684,174.7684,174.2537,174.3005,4282.0
2019-05-21 11:05:00,186.21,186.33,186.18,186.24,3046.0,174.2537,174.366,174.2256,174.2818,3046.0
2019-05-21 11:10:00,186.28,186.28,185.87,185.96,4551.0,174.3192,174.3192,173.9355,174.0198,4551.0
2019-05-21 11:15:00,185.97,186.22,185.87,185.87,6062.0,174.0291,174.2631,173.9355,173.9355,6062.0
2019-05-21 11:20:00,185.82,186.21,185.71,186.21,3742.0,173.8887,174.2537,173.7858,174.2537,3742.0
2019-05-21 11:25:00,186.19,186.21,186.06,186.14,3200.0,174.235,174.2537,174.1133,174.1882,3200.0
2019-05-21 11:30:00,186.08,186.16,185.99,186.05,3872.0,174.132,174.2069,174.0478,174.104,3872.0
2019-05-21 11:35:00,186.05,186.12,185.94,186.05,4300.0,174.104,174.1695,174.001,174.104,4300.0
2019-05-21 11:40:00,186.05,186.09,185.77,186.09,8461.0,174.104,174.1414,173.8419,174.1414,8461.0
2019-05-21 11:45:00,186.02,186.09,185.95,186.07,2995.0,174.0759,174.1414,174.0104,174.1227,2995.0
2019-05-21 11:50:00,186.0,186.0,185.85,186.0,1900.0,174.0572,174.0572,173.9168,174.0572,1900.0
2019-05-21 11:55:00,186.02,186.03,185.62,185.62,2406.0,174.0759,174.0853,173.7016,173.7016,2406.0
2019-05-21 12:00:00,185.72,185.84,185.55,185.56,4717.0,173.7952,173.9075,173.6361,173.6454,4717.0
2019-05-21 12:05:00,185.56,185.89,185.56,185.87,4970.0,173.6454,173.9542,173.6454,173.9355,4970.0
2019-05-21 12:10:00,185.93,185.94,185.86,185.87,2236.0,173.9917,174.001,173.9262,173.9355,2236.0
2019-05-21 12:15:00,185.86,185.91,185.68,185.76,3800.0,173.9262,173.973,173.7577,173.8326,3800.0
2019-05-21 12:20:00,185.83,185.91,185.74,185.88,2657.0,173.8981,173.973,173.8139,173.9449,2657.0
2019-05-21 12:25:00,185.76,185.83,185.73,185.77,1800.0,173.8326,173.8981,173.8045,173.8419,1800.0
2019-05-21 12:30:00,185.74,185.81,185.71,185.75,4205.0,173.8139,173.8794,173.7858,173.8232,4205.0
2019-05-21 12:35:00,185.77,185.79,185.64,185.73,4576.0,173.8419,173.8607,173.7203,173.8045,4576.0
2019-05-21 12:40:00,185.74,185.79,185.67,185.74,3780.0,173.8139,173.8607,173.7484,173.8139,3780.0
2019-05-21 12:45:00,185.8,185.84,185.61,185.82,5960.0,173.87,173.9075,173.6922,173.8887,5960.0
2019-05-21 12:50:00,185.91,186.06,185.91,186.05,3600.0,173.973,174.1133,173.973,174.104,3600.0
2019-05-21 12:55:00,185.98,186.13,185.98,186.1,1400.0,174.0385,174.1788,174.0385,174.1508,1400.0
2019-05-21 13:00:00,185.99,186.35,185.99,186.3,7300.0,174.0478,174.3847,174.0478,174.3379,7300.0
2019-05-21 13:05:00,186.26,186.32,186.2,186.2,2006.0,174.3005,174.3566,174.2443,174.2443,2006.0
2019-05-21 13:10:00,186.16,186.2,186.11,186.12,1300.0,174.2069,174.2443,174.1601,174.1695,1300.0
2019-05-21 13:15:00,186.16,186.27,186.1,186.27,4348.0,174.2069,174.3098,174.1508,174.3098,4348.0
2019-05-21 13:20:00,186.28,186.47,186.26,186.45,2875.0,174.3192,174.497,174.3005,174.4783,2875.0
2019-05-21 13:25:00,186.45,186.45,186.19,186.27,8946.0,174.4783,174.4783,174.235,174.3098,8946.0
2019-05-21 13:30:00,186.25,186.37,186.23,186.36,2850.0,174.2911,174.4034,174.2724,174.3941,2850.0
2019-05-21 13:35:00,186.34,186.41,186.27,186.3,15023.0,174.3754,174.4409,174.3098,174.3379,15023.0
2019-05-21 13:40:00,186.26,186.32,186.16,186.21,19300.0,174.3005,174.3566,174.2069,174.2537,19300.0
2019-05-21 13:45:00,186.2,186.3,186.16,186.27,46260.0,174.2443,174.3379,174.2069,174.3098,46260.0
2019-05-21 13:50:00,186.27,186.28,186.1,186.1,15633.0,174.3098,174.3192,174.1508,174.1508,15633.0
2019-05-21 13:55:00,186.15,186.16,185.83,185.83,10371.0,174.1976,174.2069,173.8981,173.8981,10371.0
2019-05-21 14:00:00,185.78,186.0,185.78,185.8,6723.0,173.8513,174.0572,173.8513,173.87,6723.0
2019-05-21 14:05:00,185.8,185.83,185.65,185.7,2382.0,173.87,173.8981,173.7297,173.7764,2382.0
2019-05-21 14:10:00,185.7,185.75,185.63,185.64,2025.0,173.7764,173.8232,173.7109,173.7203,2025.0
2019-05-21 14:15:00,185.63,185.7,185.63,185.64,3088.0,173.7109,173.7764,173.7109,173.7203,3088.0
2019-05-21 14:20:00,185.61,185.68,185.53,185.53,3281.0,173.6922,173.7577,173.6174,173.6174,3281.0
2019-05-21 14:25:00,185.58,185.91,185.58,185.84,7484.0,173.6641,173.973,173.6641,173.9075,7484.0
2019-05-21 14:30:00,185.87,185.91,185.85,185.9,3851.0,173.9355,173.973,173.9168,173.9636,3851.0
2019-05-21 14:35:00,185.89,185.89,185.73,185.73,1200.0,173.9542,173.9542,173.8045,173.8045,1200.0
2019-05-21 14:40:00,185.73,185.89,185.67,185.89,3100.0,173.8045,173.9542,173.7484,173.9542,3100.0
2019-05-21 14:45:00,185.81,185.84,185.64,185.64,2677.0,173.8794,173.9075,173.7203,173.7203,2677.0
2019-05-21 14:50:00,185.65,185.72,185.6,185.72,6357.0,173.7297,173.7952,173.6829,173.7952,6357.0
2019-05-21 14:55:00,185.72,185.79,185.71,185.75,5100.0,173.7952,173.8607,173.7858,173.8232,5100.0
2019-05-21 15:00:00,185.74,185.89,185.71,185.82,6101.0,173.8139,173.9542,173.7858,173.8887,6101.0
2019-05-21 15:05:00,185.9,185.93,185.77,185.77,7103.0,173.9636,173.9917,173.8419,173.8419,7103.0
2019-05-21 15:10:00,185.75,185.83,185.75,185.77,6622.0,173.8232,173.8981,173.8232,173.8419,6622.0
2019-05-21 15:15:00,185.72,185.75,185.6,185.66,6002.0,173.7952,173.8232,173.6829,173.739,6002.0
2019-05-21 15:20:00,185.62,185.69,185.58,185.66,8715.0,173.7016,173.7671,173.6641,173.739,8715.0
2019-05-21 15:25:00,185.69,185.74,185.62,185.7,4953.0,173.7671,173.8139,173.7016,173.7764,4953.0
2019-05-21 15:30:00,185.71,185.91,185.71,185.73,5767.0,173.7858,173.973,173.7858,173.8045,5767.0
2019-05-21 15:35:00,185.73,185.81,185.67,185.69,5027.0,173.8045,173.8794,173.7484,173.7671,5027.0
2019-05-21 15:40:00,185.66,185.75,185.5,185.56,10390.0,173.739,173.8232,173.5893,173.6454,10390.0
2019-05-21 15:45:00,185.55,185.82,185.53,185.78,17582.0,173.6361,173.8887,173.6174,173.8513,17582.0
2019-05-21 15:50:00,185.76,185.77,185.5,185.57,18544.0,173.8326,173.8419,173.5893,173.6548,18544.0
2019-05-21 15:55:00,185.55,185.69,185.39,185.48,34434.0,173.6361,173.7671,173.4863,173.5706,34434.0
2019-05-22 09:30:00,185.72,185.72,185.06,185.41,14167.0,173.7952,173.7952,173.1775,173.5051,14167.0
2019-05-22 09:35:00,185.46,185.92,185.46,185.66,4969.0,173.5519,173.9823,173.5519,173.739,4969.0
2019-05-22 09:40:00,185.7,185.7,185.15,185.16,5933.0,173.7764,173.7764,173.2618,173.2711,5933.0
2019-05-22 09:45:00,185.28,185.39,185.12,185.28,4674.0,173.3834,173.4863,173.2337,173.3834,4674.0
2019-05-22 09:50:00,185.28,185.57,185.18,185.34,5373.0,173.3834,173.6548,173.2898,173.4396,5373.0
2019-05-22 09:55:00,185.34,185.8,185.33,185.68,11723.0,173.4396,173.87,173.4302,173.7577,11723.0
2019-05-22 10:00:00,185.8,186.4,185.8,186.4,6190.0,173.87,174.4315,173.87,174.4315,6190.0
2019-05-22 10:05:00,186.34,186.48,186.14,186.14,7608.0,174.3754,174.5064,174.1882,174.1882,7608.0
2019-05-22 10:10:00,186.06,186.06,185.73,185.76,3100.0,174.1133,174.1133,173.8045,173.8326,3100.0
2019-05-22 10:15:00,185.84,186.32,185.84,185.94,6771.0,173.9075,174.3566,173.9075,174.001,6771.0
2019-05-22 10:20:00,185.99,186.18,185.82,186.08,6404.0,174.0478,174.2256,173.8887,174.132,6404.0
2019-05-22 10:25:00,186.13,186.24,185.99,186.13,5819.0,174.1788,174.2818,174.0478,174.1788,5819.0
2019-05-22 10:30:00,186.0,186.0,185.68,185.86,4544.0,174.0572,174.0572,173.7577,173.9262,4544.0
2019-05-22 10:35:00,185.91,185.93,185.62,185.62,2180.0,173.973,173.9917,173.7016,173.7016,2180.0
2019-05-22 10:40:00,185.69,185.87,185.53,185.84,11950.0,173.7671,173.9355,173.6174,173.9075,11950.0
2019-05-22 10:45:00,185.83,186.02,185.76,186.02,5523.0,173.8981,174.0759,173.8326,174.0759,5523.0
2019-05-22 10:50:00,185.95,185.95,185.73,185.77,6626.0,174.0104,174.0104,173.8045,173.8419,6626.0
2019-05-22 10:55:00,185.8,185.84,185.67,185.83,6110.0,173.87,173.9075,173.7484,173.8981,6110.0
2019-05-22 11:00:00,185.83,186.34,185.73,185.77,7152.0,173.8981,174.3754,173.8045,173.8419,7152.0
2019-05-22 11:05:00,185.83,185.83,185.67,185.71,2700.0,173.8981,173.8981,173.7484,173.7858,2700.0
2019-05-22 11:10:00,185.58,185.74,185.5,185.56,3476.0,173.6641,173.8139,173.5893,173.6454,3476.0
2019-05-22 11:15:00,185.6,185.74,185.6,185.72,3550.0,173.6829,173.8139,173.6829,173.7952,3550.0
2019-05-22 11:20:00,185.64,185.73,185.55,185.73,4230.0,173.7203,173.8045,173.6361,173.8045,4230.0
2019-05-22 11:25:00,185.75,185.95,185.68,185.95,13645.0,173.8232,174.0104,173.7577,174.0104,13645.0
2019-05-22 11:30:00,186.04,186.29,186.0,186.13,4250.0,174.0946,174.3286,174.0572,174.1788,4250.0
2019-05-22 11:35:00,186.08,186.08,185.85,185.85,2144.0,174.132,174.132,173.9168,173.9168,2144.0
2019-05-22 11:40:00,185.9,185.98,185.86,185.93,3495.0,173.9636,174.0385,173.9262,173.9917,3495.0
2019-05-22 11:45:00,185.95,186.09,185.93,185.93,3058.0,174.0104,174.1414,173.9917,173.9917,3058.0
2019-05-22 11:50:00,185.99,186.14,185.8,185.9,4040.0,174.0478,174.1882,173.87,173.9636,4040.0
2019-05-22 11:55:00,185.99,186.05,185.94,185.98,2935.0,174.0478,174.104,174.001,174.0385,2935.0
2019-05-22 12:00:00,185.94,186.08,185.85,186.0,3300.0,174.001,174.132,173.9168,174.0572,3300.0
2019-05-22 12:05:00,185.96,186.02,185.95,185.98,2200.0,174.0198,174.0759,174.0104,174.0385,2200.0
2019-05-22 12:10:00,186.0,186.0,185.91,185.95,1929.0,174.0572,174.0572,173.973,174.0104,1929.0
2019-05-22 12:15:00,186.04,186.08,185.99,186.0,5384.0,174.0946,174.132,174.0478,174.0572,5384.0
2019-05-22 12:20:00,186.0,186.08,185.98,186.05,10918.0,174.0572,174.132,174.0385,174.104,10918.0
2019-05-22 12:25:00,186.01,186.13,186.01,186.05,17336.0,174.0665,174.1788,174.0665,174.104,17336.0
2019-05-22 12:30:00,186.09,186.09,185.76,185.92,6479.0,174.1414,174.1414,173.8326,173.9823,6479.0
2019-05-22 12:35:00,185.94,186.09,185.94,185.94,3850.0,174.001,174.1414,174.001,174.001,3850.0
2019-05-22 12:40:00,185.95,185.95,185.65,185.68,8883.0,174.0104,174.0104,173.7297,173.7577,8883.0
2019-05-22 12:45:00,185.73,185.98,185.73,185.98,5991.0,173.8045,174.0385,173.8045,174.0385,5991.0
2019-05-22 12:50:00,186.11,186.11,185.98,186.01,12588.0,174.1601,174.1601,174.0385,174.0665,12588.0
2019-05-22 12:55:00,186.03,186.07,185.95,185.96,3591.0,174.0853,174.1227,174.0104,174.0198,3591.0
2019-05-22 13:00:00,185.94,186.04,185.88,185.89,6402.0,174.001,174.0946,173.9449,173.9542,6402.0
2019-05-22 13:05:00,185.84,185.9,185.66,185.66,2860.0,173.9075,173.9636,173.739,173.739,2860.0
2019-05-22 13:10:00,185.71,185.81,185.68,185.81,2643.0,173.7858,173.8794,173.7577,173.8794,2643.0
2019-05-22 13:15:00,185.86,186.01,185.86,185.97,6602.0,173.9262,174.0665,173.9262,174.0291,6602.0
2019-05-22 13:20:00,185.95,186.13,185.95,186.04,8705.0,174.0104,174.1788,174.0104,174.0946,8705.0
2019-05-22 13:25:00,186.04,186.06,185.99,186.04,1403.0,174.0946,174.1133,174.0478,174.0946,1403.0
2019-05-22 13:30:00,186.0,186.01,185.91,186.0,3612.0,174.0572,174.0665,173.973,174.0572,3612.0
2019-05-22 13:35:00,186.04,186.17,186.04,186.17,1915.0,174.0946,174.2163,174.0946,174.2163,1915.0
2019-05-22 13:40:00,186.21,186.47,186.19,186.46,1989.0,174.2537,174.497,174.235,174.4876,1989.0
2019-05-22 13:45:00,186.41,186.46,186.4,186.43,6642.0,174.4409,174.4876,174.4315,174.4596,6642.0
2019-05-22 13:50:00,186.43,186.46,186.37,186.4,4940.0,174.4596,174.4876,174.4034,174.4315,4940.0
2019-05-22 13:55:00,186.39,186.39,186.24,186.24,14972.0,174.4221,174.4221,174.2818,174.2818,14972.0
2019-05-22 14:00:00,186.24,186.32,186.09,186.09,4009.0,174.2818,174.3566,174.1414,174.1414,4009.0
2019-05-22 14:05:00,186.13,186.13,185.9,186.07,22200.0,174.1788,174.1788,173.9636,174.1227,22200.0
2019-05-22 14:10:00,186.07,186.13,185.84,185.98,8814.0,174.1227,174.1788,173.9075,174.0385,8814.0
2019-05-22 14:15:00,186.0,186.04,185.94,186.02,3422.0,174.0572,174.0946,174.001,174.0759,3422.0
2019-05-22 14:20:00,186.04,186.11,185.95,186.11,18442.0,174.0946,174.1601,174.0104,174.1601,18442.0
2019-05-22 14:25:00,186.12,186.24,185.96,186.02,13458.0,174.1695,174.2818,174.0198,174.0759,13458.0
2019-05-22 14:30:00,186.03,186.31,186.02,186.31,8312.0,174.0853,174.3473,174.0759,174.3473,8312.0
2019-05-22 14:35:00,186.28,186.37,186.23,186.27,5700.0,174.3192,174.4034,174.2724,174.3098,5700.0
2019-05-22 14:40:00,186.2,186.38,186.18,186.18,6655.0,174.2443,174.4128,174.2256,174.2256,6655.0
2019-05-22 14:45:00,186.18,186.25,186.16,186.19,11223.0,174.2256,174.2911,174.2069,174.235,11223.0
2019-05-22 14:50:00,186.19,186.26,186.17,186.22,6729.0,174.235,174.3005,174.2163,174.2631,6729.0
2019-05-22 14:55:00,186.22,186.27,186.15,186.19,13965.0,174.2631,174.3098,174.1976,174.235,13965.0
2019-05-22 15:00:00,186.2,186.24,186.13,186.18,11545.0,174.2443,174.2818,174.1788,174.2256,11545.0
2019-05-22 15:05:00,186.21,186.22,185.91,185.92,2598.0,174.2537,174.2631,173.973,173.9823,2598.0
2019-05-22 15:10:00,185.92,186.03,185.91,186.02,6067.0,173.9823,174.0853,173.973,174.0759,6067.0
2019-05-22 15:15:00,186.03,186.05,185.88,186.0,5210.0,174.0853,174.104,173.9449,174.0572,5210.0
2019-05-22 15:20:00,186.03,186.03,185.92,185.96,3200.0,174.0853,174.0853,173.9823,174.0198,3200.0
2019-05-22 15:25:00,185.98,186.03,185.9,185.9,4700.0,174.0385,174.0853,173.9636,173.9636,4700.0
2019-05-22 15:30:00,185.88,185.98,185.81,185.94,10508.0,173.9449,174.0385,173.8794,174.001,10508.0
2019-05-22 15:35:00,185.91,186.08,185.9,186.06,7189.0,173.973,174.132,173.9636,174.1133,7189.0
2019-05-22 15:40:00,186.06,186.07,185.99,186.04,6948.0,174.1133,174.1227,174.0478,174.0946,6948.0
2019-05-22 15:45:00,186.06,186.09,185.94,185.97,18201.0,174.1133,174.1414,174.001,174.0291,18201.0
2019-05-22 15:50:00,186.0,186.1,185.97,186.1,27507.0,174.0572,174.1508,174.0291,174.1508,27507.0
2019-05-22 15:55:00,186.05,186.14,185.89,185.9,27532.0,174.104,174.1882,173.9542,173.9636,27532.0
2019-05-23 09:30:00,185.41,185.61,184.82,184.9,17555.0,173.5051,173.6922,172.9529,173.0278,17555.0
2019-05-23 09:35:00,185.09,185.11,184.56,184.88,1500.0,173.2056,173.2243,172.7096,173.0091,1500.0
2019-05-23 09:40:00,184.83,185.44,184.83,185.09,5700.0,172.9623,173.5331,172.9623,173.2056,5700.0
2019-05-23 09:45:00,185.02,185.51,185.02,185.36,4652.0,173.1401,173.5986,173.1401,173.4583,4652.0
2019-05-23 09:50:00,185.27,185.51,185.05,185.35,3627.0,173.3741,173.5986,173.1682,173.4489,3627.0
2019-05-23 09:55:00,185.23,185.46,185.03,185.41,16297.0,173.3366,173.5519,173.1495,173.5051,16297.0
2019-05-23 10:00:00,185.29,185.54,185.21,185.37,4300.0,173.3928,173.6267,173.3179,173.4676,4300.0
2019-05-23 10:05:00,185.24,185.31,184.91,185.06,7783.0,173.346,173.4115,173.0372,173.1775,7783.0
2019-05-23 10:10:00,185.0,185.03,184.5,184.6,4976.0,173.1214,173.1495,172.6535,172.7471,4976.0
2019-05-23 10:15:00,184.74,184.81,184.44,184.53,5750.0,172.8781,172.9436,172.5973,172.6816,5750.0
2019-05-23 10:20:00,184.53,184.67,184.34,184.66,4752.0,172.6816,172.8126,172.5038,172.8032,4752.0
2019-05-23 10:25:00,184.67,184.8,184.33,184.8,2507.0,172.8126,172.9342,172.4944,172.9342,2507.0
2019-05-23 10:30:00,184.87,185.15,184.76,185.07,5713.0,172.9997,173.2618,172.8968,173.1869,5713.0
2019-05-23 10:35:00,185.25,185.38,185.17,185.18,4804.0,173.3553,173.477,173.2805,173.2898,4804.0
2019-05-23 10:40:00,185.36,185.43,184.87,184.88,5815.0,173.4583,173.5238,172.9997,173.0091,5815.0
2019-05-23 10:45:00,184.82,185.08,184.8,184.96,5580.0,172.9529,173.1963,172.9342,173.084,5580.0
2019-05-23 10:50:00,184.96,185.24,184.88,185.12,5825.0,173.084,173.346,173.0091,173.2337,5825.0
2019-05-23 10:55:00,185.07,185.12,184.84,184.84,3077.0,173.1869,173.2337,172.9717,172.9717,3077.0
2019-05-23 11:00:00,184.74,184.79,184.3,184.37,2901.0,172.8781,172.9249,172.4663,172.5318,2901.0
2019-05-23 11:05:00,184.32,184.44,184.15,184.16,3647.0,172.4851,172.5973,172.326,172.3353,3647.0
2019-05-23 11:10:00,184.16,184.22,183.95,184.01,1900.0,172.3353,172.3915,172.1388,172.195,1900.0
2019-05-23 11:15:00,184.02,184.37,184.0,184.36,1700.0,172.2043,172.5318,172.1856,172.5225,1700.0
2019-05-23 11:20:00,184.49,184.61,184.35,184.35,2302.0,172.6441,172.7564,172.5131,172.5131,2302.0
2019-05-23 11:25:00,184.43,184.7,184.41,184.49,3600.0,172.588,172.8407,172.5693,172.6441,3600.0
2019-05-23 11:30:00,184.45,184.45,184.07,184.07,1744.0,172.6067,172.6067,172.2511,172.2511,1744.0
2019-05-23 11:35:00,184.0,184.14,183.87,184.08,2916.0,172.1856,172.3166,172.0639,172.2605,2916.0
2019-05-23 11:40:00,184.06,184.06,183.92,183.98,1201.0,172.2417,172.2417,172.1107,172.1669,1201.0
2019-05-23 11:45:00,184.11,184.12,183.8,183.8,2432.0,172.2885,172.2979,171.9984,171.9984,2432.0
2019-05-23 11:50:00,183.81,183.93,183.72,183.72,3995.0,172.0078,172.1201,171.9236,171.9236,3995.0
2019-05-23 11:55:00,183.71,183.71,183.45,183.6,1100.0,171.9142,171.9142,171.6709,171.8113,1100.0
2019-05-23 12:00:00,183.65,183.79,183.58,183.73,2600.0,171.8581,171.9891,171.7926,171.9329,2600.0
2019-05-23 12:05:00,183.65,183.99,183.43,183.58,3678.0,171.8581,172.1762,171.6522,171.7926,3678.0
2019-05-23 12:10:00,183.61,183.68,183.53,183.57,1550.0,171.8206,171.8861,171.7458,171.7832,1550.0
2019-05-23 12:15:00,183.65,183.65,183.37,183.56,4745.0,171.8581,171.8581,171.5961,171.7739,4745.0
2019-05-23 12:20:00,183.49,183.59,183.3,183.3,3180.0,171.7083,171.8019,171.5305,171.5305,3180.0
2019-05-23 12:25:00,183.35,183.4,183.2,183.2,3915.0,171.5773,171.6241,171.437,171.437,3915.0
2019-05-23 12:30:00,183.25,183.61,183.23,183.59,6893.0,171.4838,171.8206,171.465,171.8019,6893.0
2019-05-23 12:35:00,183.65,183.9,183.53,183.9,7736.0,171.8581,172.092,171.7458,172.092,7736.0
2019-05-23 12:40:00,183.82,184.0,183.62,183.84,25758.0,172.0172,172.1856,171.83,172.0359,25758.0
2019-05-23 12:45:00,183.91,183.97,183.69,183.78,9672.0,172.1014,172.1575,171.8955,171.9797,9672.0
2019-05-23 12:50:00,183.84,183.87,183.41,183.52,8612.0,172.0359,172.0639,171.6335,171.7364,8612.0
2019-05-23 12:55:00,183.6,183.71,183.57,183.65,8756.0,171.8113,171.9142,171.7832,171.8581,8756.0
2019-05-23 13:00:00,183.59,183.59,183.41,183.44,1900.0,171.8019,171.8019,171.6335,171.6616,1900.0
2019-05-23 13:05:00,183.55,183.6,183.37,183.42,3200.0,171.7645,171.8113,171.5961,171.6428,3200.0
2019-05-23 13:10:00,183.43,183.53,183.3,183.31,6300.0,171.6522,171.7458,171.5305,171.5399,6300.0
2019-05-23 13:15:00,183.38,183.45,183.3,183.45,4989.0,171.6054,171.6709,171.5305,171.6709,4989.0
2019-05-23 13:20:00,183.41,183.59,183.39,183.58,3935.0,171.6335,171.8019,171.6148,171.7926,3935.0
2019-05-23 13:25:00,183.51,183.7,183.51,183.63,5778.0,171.7271,171.9049,171.7271,171.8394,5778.0
2019-05-23 13:30:00,183.59,183.68,183.54,183.65,6076.0,171.8019,171.8861,171.7551,171.8581,6076.0
2019-05-23 13:35:00,183.64,183.78,183.63,183.74,3900.0,171.8487,171.9797,171.8394,171.9423,3900.0
2019-05-23 13:40:00,183.73,183.78,183.61,183.68,4041.0,171.9329,171.9797,171.8206,171.8861,4041.0
2019-05-23 13:45:00,183.61,183.62,183.33,183.33,5764.0,171.8206,171.83,171.5586,171.5586,5764.0
2019-05-23 13:50:00,183.34,183.49,183.29,183.32,3728.0,171.568,171.7083,171.5212,171.5493,3728.0
2019-05-23 13:55:00,183.29,183.4,183.24,183.37,2260.0,171.5212,171.6241,171.4744,171.5961,2260.0
2019-05-23 14:00:00,183.48,183.59,183.33,183.34,2933.0,171.699,171.8019,171.5586,171.568,2933.0
2019-05-23 14:05:00,183.35,183.35,183.11,183.28,6936.0,171.5773,171.5773,171.3527,171.5118,6936.0
2019-05-23 14:10:00,183.29,183.35,183.19,183.28,3991.0,171.5212,171.5773,171.4276,171.5118,3991.0
2019-05-23 14:15:00,183.32,183.33,183.25,183.29,2928.0,171.5493,171.5586,171.4838,171.5212,2928.0
2019-05-23 14:20:00,183.31,183.43,183.29,183.3,3462.0,171.5399,171.6522,171.5212,171.5305,3462.0
2019-05-23 14:25:00,183.28,183.29,183.02,183.04,2403.0,171.5118,171.5212,171.2685,171.2872,2403.0
2019-05-23 14:30:00,183.03,183.3,183.03,183.18,3633.0,171.2779,171.5305,171.2779,171.4183,3633.0
2019-05-23 14:35:00,183.29,183.29,182.86,182.99,7330.0,171.5212,171.5212,171.1188,171.2404,7330.0
2019-05-23 14:40:00,182.92,182.97,182.8,182.92,2478.0,171.1749,171.2217,171.0626,171.1749,2478.0
2019-05-23 14:45:00,182.91,182.91,182.79,182.84,1800.0,171.1656,171.1656,171.0533,171.1001,1800.0
2019-05-23 14:50:00,182.85,183.12,182.82,183.06,43504.0,171.1094,171.3621,171.0814,171.306,43504.0
2019-05-23 14:55:00,183.03,183.19,182.95,183.16,5128.0,171.2779,171.4276,171.203,171.3995,5128.0
2019-05-23 15:00:00,183.08,183.25,183.05,183.25,6399.0,171.3247,171.4838,171.2966,171.4838,6399.0
2019-05-23 15:05:00,183.3,183.47,183.22,183.38,5929.0,171.5305,171.6896,171.4557,171.6054,5929.0
2019-05-23 15:10:00,183.41,183.53,183.36,183.53,2900.0,171.6335,171.7458,171.5867,171.7458,2900.0
2019-05-23 15:15:00,183.57,183.93,183.42,183.83,6673.0,171.7832,172.1201,171.6428,172.0265,6673.0
2019-05-23 15:20:00,183.82,184.16,183.82,183.92,4410.0,172.0172,172.3353,172.0172,172.1107,4410.0
2019-05-23 15:25:00,183.91,184.39,183.91,184.18,8351.0,172.1014,172.5506,172.1014,172.354,8351.0
2019-05-23 15:30:00,184.13,184.37,184.07,184.3,7800.0,172.3073,172.5318,172.2511,172.4663,7800.0
2019-05-23 15:35:00,184.3,184.3,183.98,183.98,9300.0,172.4663,172.4663,172.1669,172.1669,9300.0
2019-05-23 15:40:00,183.98,183.98,183.77,183.82,9251.0,172.1669,172.1669,171.9704,172.0172,9251.0
2019-05-23 15:45:00,183.85,184.02,183.72,183.94,16821.0,172.0452,172.2043,171.9236,172.1295,16821.0
2019-05-23 15:50:00,183.91,184.35,183.82,184.35,14989.0,172.1014,172.5131,172.0172,172.5131,14989.0
2019-05-23 15:55:00,184.39,184.62,184.34,184.48,41629.0,172.5506,172.7658,172.5038,172.6348,41629.0
2019-05-24 09:30:00,184.99,185.67,184.99,185.46,17385.0,173.112,173.7484,173.112,173.5519,17385.0
2019-05-24 09:35:00,185.46,185.66,185.04,185.14,6736.0,173.5519,173.739,173.1588,173.2524,6736.0
2019-05-24 09:40:00,185.09,185.26,184.97,185.25,8949.0,173.2056,173.3647,173.0933,173.3553,8949.0
2019-05-24 09:45:00,185.18,185.25,185.01,185.19,5785.0,173.2898,173.3553,173.1307,173.2992,5785.0
2019-05-24 09:50:00,185.14,185.25,184.89,185.03,7500.0,173.2524,173.3553,173.0185,173.1495,7500.0
2019-05-24 09:55:00,185.01,185.15,184.9,185.02,6402.0,173.1307,173.2618,173.0278,173.1401,6402.0
2019-05-24 10:00:00,184.98,185.36,184.98,185.28,9109.0,173.1027,173.4583,173.1027,173.3834,9109.0
2019-05-24 10:05:00,185.24,185.54,185.2,185.4,7766.0,173.346,173.6267,173.3085,173.4957,7766.0
2019-05-24 10:10:00,185.38,185.45,185.14,185.16,9308.0,173.477,173.5425,173.2524,173.2711,9308.0
2019-05-24 10:15:00,185.23,185.35,185.16,185.21,9010.0,173.3366,173.4489,173.2711,173.3179,9010.0
2019-05-24 10:20:00,185.14,185.34,185.13,185.2,3572.0,173.2524,173.4396,173.243,173.3085,3572.0
2019-05-24 10:25:00,185.11,185.16,184.76,184.76,2000.0,173.2243,173.2711,172.8968,172.8968,2000.0
2019-05-24 10:30:00,184.81,185.23,184.81,185.19,4305.0,172.9436,173.3366,172.9436,173.2992,4305.0
2019-05-24 10:35:00,185.19,185.23,185.08,185.19,5001.0,173.2992,173.3366,173.1963,173.2992,5001.0
2019-05-24 10:40:00,185.14,185.14,184.9,185.07,4137.0,173.2524,173.2524,173.0278,173.1869,4137.0
2019-05-24 10:45:00,185.11,185.17,184.8,184.8,6443.0,173.2243,173.2805,172.9342,172.9342,6443.0
2019-05-24 10:50:00,184.91,184.91,184.12,184.19,3241.0,173.0372,173.0372,172.2979,172.3634,3241.0
2019-05-24 10:55:00,184.2,184.27,183.95,184.0,3880.0,172.3728,172.4383,172.1388,172.1856,3880.0
2019-05-24 11:00:00,184.06,184.22,183.97,184.02,2042.0,172.2417,172.3915,172.1575,172.2043,2042.0
2019-05-24 11:05:00,184.02,184.17,183.94,184.03,9805.0,172.2043,172.3447,172.1295,172.2137,9805.0
2019-05-24 11:10:00,184.04,184.04,183.77,183.83,3567.0,172.223,172.223,171.9704,172.0265,3567.0
2019-05-24 11:15:00,183.8,184.11,183.76,184.09,2250.0,171.9984,172.2885,171.961,172.2698,2250.0
2019-05-24 11:20:00,184.07,184.14,183.95,183.95,3739.0,172.2511,172.3166,172.1388,172.1388,3739.0
2019-05-24 11:25:00,183.95,183.98,183.64,183.89,7305.0,172.1388,172.1669,171.8487,172.0827,7305.0
2019-05-24 11:30:00,183.86,184.06,183.85,184.03,3300.0,172.0546,172.2417,172.0452,172.2137,3300.0
2019-05-24 11:35:00,183.97,184.15,183.97,184.12,3833.0,172.1575,172.326,172.1575,172.2979,3833.0
2019-05-24 11:40:00,184.06,184.22,184.0,184.17,1800.0,172.2417,172.3915,172.1856,172.3447,1800.0
2019-05-24 11:45:00,184.27,184.39,184.12,184.21,3652.0,172.4383,172.5506,172.2979,172.3821,3652.0
2019-05-24 11:50:00,184.25,184.27,184.13,184.24,3651.0,172.4195,172.4383,172.3073,172.4102,3651.0
2019-05-24 11:55:00,184.29,184.32,184.21,184.32,2020.0,172.457,172.4851,172.3821,172.4851,2020.0
2019-05-24 12:00:00,184.31,184.66,184.31,184.66,2505.0,172.4757,172.8032,172.4757,172.8032,2505.0
2019-05-24 12:05:00,184.62,184.67,184.48,184.56,3615.0,172.7658,172.8126,172.6348,172.7096,3615.0
2019-05-24 12:10:00,184.61,184.61,184.46,184.57,1810.0,172.7564,172.7564,172.6161,172.719,1810.0
2019-05-24 12:15:00,184.55,184.57,184.23,184.23,4701.0,172.7003,172.719,172.4008,172.4008,4701.0
2019-05-24 12:20:00,184.38,184.56,184.36,184.55,3892.0,172.5412,172.7096,172.5225,172.7003,3892.0
2019-05-24 12:25:00,184.5,184.68,184.49,184.63,2100.0,172.6535,172.8219,172.6441,172.7751,2100.0
2019-05-24 12:30:00,184.72,185.02,184.72,184.93,1584.0,172.8594,173.1401,172.8594,173.0559,1584.0
2019-05-24 12:35:00,184.95,185.15,184.93,185.15,2100.0,173.0746,173.2618,173.0559,173.2618,2100.0
2019-05-24 12:40:00,185.07,185.18,185.06,185.17,2800.0,173.1869,173.2898,173.1775,173.2805,2800.0
2019-05-24 12:45:00,185.11,185.15,185.11,185.11,1101.0,173.2243,173.2618,173.2243,173.2243,1101.0
2019-05-24 12:50:00,185.14,185.14,185.04,185.09,2233.0,173.2524,173.2524,173.1588,173.2056,2233.0
2019-05-24 12:55:00,185.12,185.17,185.06,185.17,3524.0,173.2337,173.2805,173.1775,173.2805,3524.0
2019-05-24 13:00:00,185.2,185.23,185.03,185.07,1505.0,173.3085,173.3366,173.1495,173.1869,1505.0
2019-05-24 13:05:00,185.08,185.12,185.04,185.11,1400.0,173.1963,173.2337,173.1588,173.2243,1400.0
2019-05-24 13:10:00,185.03,185.04,184.93,184.98,1800.0,173.1495,173.1588,173.0559,173.1027,1800.0
2019-05-24 13:15:00,185.01,185.12,185.0,185.04,2100.0,173.1307,173.2337,173.1214,173.1588,2100.0
2019-05-24 13:20:00,185.06,185.07,184.99,185.02,1605.0,173.1775,173.1869,173.112,173.1401,1605.0
2019-05-24 13:25:00,185.01,185.08,184.99,185.08,1500.0,173.1307,173.1963,173.112,173.1963,1500.0
2019-05-24 13:30:00,185.05,185.15,185.02,185.11,4543.0,173.1682,173.2618,173.1401,173.2243,4543.0
2019-05-24 13:35:00,185.07,185.09,185.0,185.08,1721.0,173.1869,173.2056,173.1214,173.1963,1721.0
2019-05-24 13:40:00,185.12,185.19,185.07,185.19,5300.0,173.2337,173.2992,173.1869,173.2992,5300.0
2019-05-24 13:45:00,185.2,185.26,185.12,185.12,1050.0,173.3085,173.3647,173.2337,173.2337,1050.0
2019-05-24 13:50:00,185.17,185.21,185.08,185.08,2000.0,173.2805,173.3179,173.1963,173.1963,2000.0
2019-05-24 13:55:00,185.08,185.08,184.98,184.98,2172.0,173.1963,173.1963,173.1027,173.1027,2172.0
2019-05-24 14:00:00,184.99,185.01,184.91,184.92,2853.0,173.112,173.1307,173.0372,173.0465,2853.0
2019-05-24 14:05:00,184.91,185.02,184.87,185.02,4805.0,173.0372,173.1401,172.9997,173.1401,4805.0
2019-05-24 14:10:00,185.0,185.04,184.92,184.92,2704.0,173.1214,173.1588,173.0465,173.0465,2704.0
2019-05-24 14:15:00,184.92,185.13,184.91,185.13,3733.0,173.0465,173.243,173.0372,173.243,3733.0
2019-05-24 14:20:00,185.15,185.21,185.14,185.14,3574.0,173.2618,173.3179,173.2524,173.2524,3574.0
2019-05-24 14:25:00,185.17,185.2,184.94,184.94,1981.0,173.2805,173.3085,173.0652,173.0652,1981.0
2019-05-24 14:30:00,185.02,185.1,184.96,185.02,3305.0,173.1401,173.215,173.084,173.1401,3305.0
2019-05-24 14:35:00,185.0,185.12,184.96,185.01,3405.0,173.1214,173.2337,173.084,173.1307,3405.0
2019-05-24 14:40:00,185.04,185.22,185.0,185.22,3117.0,173.1588,173.3273,173.1214,173.3273,3117.0
2019-05-24 14:45:00,185.16,185.16,185.07,185.07,3617.0,173.2711,173.2711,173.1869,173.1869,3617.0
2019-05-24 14:50:00,185.01,185.14,184.96,184.99,5962.0,173.1307,173.2524,173.084,173.112,5962.0
2019-05-24 14:55:00,185.03,185.09,184.97,185.05,6254.0,173.1495,173.2056,173.0933,173.1682,6254.0
2019-05-24 15:00:00,185.1,185.25,185.08,185.21,3837.0,173.215,173.3553,173.1963,173.3179,3837.0
2019-05-24 15:05:00,185.26,185.26,185.09,185.18,4546.0,173.3647,173.3647,173.2056,173.2898,4546.0
2019-05-24 15:10:00,185.13,185.13,184.95,185.0,4511.0,173.243,173.243,173.0746,173.1214,4511.0
2019-05-24 15:15:00,184.99,185.02,184.92,184.96,4208.0,173.112,173.1401,173.0465,173.084,4208.0
2019-05-24 15:20:00,184.92,185.04,184.84,185.04,3500.0,173.0465,173.1588,172.9717,173.1588,3500.0
2019-05-24 15:25:00,185.0,185.08,184.95,185.01,4296.0,173.1214,173.1963,173.0746,173.1307,4296.0
2019-05-24 15:30:00,184.99,184.99,184.86,184.86,3205.0,173.112,173.112,172.9904,172.9904,3205.0
2019-05-24 15:35:00,184.91,185.05,184.9,185.05,4336.0,173.0372,173.1682,173.0278,173.1682,4336.0
2019-05-24 15:40:00,185.04,185.04,184.95,184.98,6600.0,173.1588,173.1588,173.0746,173.1027,6600.0
2019-05-24 15:45:00,184.99,185.06,184.94,185.0,10232.0,173.112,173.1775,173.0652,173.1214,10232.0
2019-05-24 15:50:00,185.0,185.03,184.88,184.88,16270.0,173.1214,173.1495,173.0091,173.0091,16270.0
2019-05-24 15:55:00,184.83,185.01,184.55,184.82,34011.0,172.9623,173.1307,172.7003,172.9529,34011.0
2019-05-28 09:30:00,184.94,185.57,184.89,185.48,15213.0,173.0652,173.6548,173.0185,173.5706,15213.0
2019-05-28 09:35:00,185.59,186.0,185.5,185.74,26135.0,173.6735,174.0572,173.5893,173.8139,26135.0
2019-05-28 09:40:00,185.8,186.2,185.79,186.18,18478.0,173.87,174.2443,173.8607,174.2256,18478.0
2019-05-28 09:45:00,186.09,186.49,185.94,186.48,6870.0,174.1414,174.5157,174.001,174.5064,6870.0
2019-05-28 09:50:00,186.42,186.58,186.12,186.31,8796.0,174.4502,174.5999,174.1695,174.3473,8796.0
2019-05-28 09:55:00,186.38,186.45,186.2,186.36,10300.0,174.4128,174.4783,174.2443,174.3941,10300.0
2019-05-28 10:00:00,186.42,186.62,186.32,186.32,8007.0,174.4502,174.6374,174.3566,174.3566,8007.0
2019-05-28 10:05:00,186.38,186.42,186.01,186.01,3704.0,174.4128,174.4502,174.0665,174.0665,3704.0
2019-05-28 10:10:00,185.93,185.93,185.48,185.48,3700.0,173.9917,173.9917,173.5706,173.5706,3700.0
2019-05-28 10:15:00,185.47,185.72,185.43,185.5,2766.0,173.5612,173.7952,173.5238,173.5893,2766.0
2019-05-28 10:20:00,185.44,185.6,185.38,185.44,5615.0,173.5331,173.6829,173.477,173.5331,5615.0
2019-05-28 10:25:00,185.5,185.56,184.79,184.79,8620.0,173.5893,173.6454,172.9249,172.9249,8620.0
2019-05-28 10:30:00,184.87,185.0,184.61,184.69,2847.0,172.9997,173.1214,172.7564,172.8313,2847.0
2019-05-28 10:35:00,184.6,184.83,184.49,184.55,2500.0,172.7471,172.9623,172.6441,172.7003,2500.0
2019-05-28 10:40:00,184.62,184.76,184.6,184.69,2505.0,172.7658,172.8968,172.7471,172.8313,2505.0
2019-05-28 10:45:00,184.55,184.59,184.4,184.58,2868.0,172.7003,172.7377,172.5599,172.7284,2868.0
2019-05-28 10:50:00,184.52,184.88,184.43,184.88,3045.0,172.6722,173.0091,172.588,173.0091,3045.0
2019-05-28 10:55:00,184.8,185.25,184.7,185.0,9374.0,172.9342,173.3553,172.8407,173.1214,9374.0
2019-05-28 11:00:00,184.89,185.23,184.89,185.09,2910.0,173.0185,173.3366,173.0185,173.2056,2910.0
2019-05-28 11:05:00,185.03,185.03,184.79,184.91,2917.0,173.1495,173.1495,172.9249,173.0372,2917.0
2019-05-28 11:10:00,184.83,184.86,184.53,184.63,4100.0,172.9623,172.9904,172.6816,172.7751,4100.0
2019-05-28 11:15:00,184.73,184.86,184.65,184.69,1500.0,172.8687,172.9904,172.7939,172.8313,1500.0
2019-05-28 11:20:00,184.72,184.9,184.69,184.76,4400.0,172.8594,173.0278,172.8313,172.8968,4400.0
2019-05-28 11:25:00,184.9,184.92,184.6,184.62,4705.0,173.0278,173.0465,172.7471,172.7658,4705.0
2019-05-28 11:30:00,184.62,184.62,184.3,184.59,9476.0,172.7658,172.7658,172.4663,172.7377,9476.0
2019-05-28 11:35:00,184.59,184.6,184.39,184.4,2041.0,172.7377,172.7471,172.5506,172.5599,2041.0
2019-05-28 11:40:00,184.5,184.65,184.47,184.47,3500.0,172.6535,172.7939,172.6254,172.6254,3500.0
2019-05-28 11:45:00,184.46,184.46,184.3,184.44,1850.0,172.6161,172.6161,172.4663,172.5973,1850.0
2019-05-28 11:50:00,184.4,184.4,184.14,184.2,2233.0,172.5599,172.5599,172.3166,172.3728,2233.0
2019-05-28 11:55:00,184.3,184.5,184.3,184.5,1900.0,172.4663,172.6535,172.4663,172.6535,1900.0
2019-05-28 12:00:00,184.49,184.54,184.35,184.54,3900.0,172.6441,172.6909,172.5131,172.6909,3900.0
2019-05-28 12:05:00,184.55,184.7,184.55,184.66,1733.0,172.7003,172.8407,172.7003,172.8032,1733.0
2019-05-28 12:10:00,184.51,184.66,184.42,184.56,4095.0,172.6629,172.8032,172.5786,172.7096,4095.0
2019-05-28 12:15:00,184.52,184.56,184.4,184.4,4089.0,172.6722,172.7096,172.5599,172.5599,4089.0
2019-05-28 12:20:00,184.49,184.75,184.47,184.69,5149.0,172.6441,172.8874,172.6254,172.8313,5149.0
2019-05-28 12:25:00,184.71,185.04,184.71,184.99,12499.0,172.85,173.1588,172.85,173.112,12499.0
2019-05-28 12:30:00,184.97,185.0,184.7,184.77,7294.0,173.0933,173.1214,172.8407,172.9062,7294.0
2019-05-28 12:35:00,184.76,184.87,184.71,184.74,1854.0,172.8968,172.9997,172.85,172.8781,1854.0
2019-05-28 12:40:00,184.77,184.83,184.47,184.59,5939.0,172.9062,172.9623,172.6254,172.7377,5939.0
2019-05-28 12:45:00,184.52,184.67,184.51,184.67,4637.0,172.6722,172.8126,172.6629,172.8126,4637.0
2019-05-28 12:50:00,184.62,184.75,184.58,184.62,8326.0,172.7658,172.8874,172.7284,172.7658,8326.0
2019-05-28 12:55:00,184.67,184.72,184.38,184.43,7602.0,172.8126,172.8594,172.5412,172.588,7602.0
2019-05-28 13:00:00,184.47,184.58,184.29,184.29,1906.0,172.6254,172.7284,172.457,172.457,1906.0
2019-05-28 13:05:00,184.3,184.44,184.3,184.37,5264.0,172.4663,172.5973,172.4663,172.5318,5264.0
2019-05-28 13:10:00,184.4,184.59,184.34,184.34,3751.0,172.5599,172.7377,172.5038,172.5038,3751.0
2019-05-28 13:15:00,184.42,184.51,184.38,184.38,2108.0,172.5786,172.6629,172.5412,172.5412,2108.0
2019-05-28 13:20:00,184.47,184.57,184.47,184.5,1500.0,172.6254,172.719,172.6254,172.6535,1500.0
2019-05-28 13:25:00,184.57,184.57,184.31,184.31,6015.0,172.719,172.719,172.4757,172.4757,6015.0
2019-05-28 13:30:00,184.31,184.36,184.08,184.14,6848.0,172.4757,172.5225,172.2605,172.3166,6848.0
2019-05-28 13:35:00,184.07,184.15,184.02,184.06,1300.0,172.2511,172.326,172.2043,172.2417,1300.0
2019-05-28 13:40:00,184.08,184.26,184.08,184.25,4806.0,172.2605,172.4289,172.2605,172.4195,4806.0
2019-05-28 13:45:00,184.29,184.47,184.26,184.38,3274.0,172.457,172.6254,172.4289,172.5412,3274.0
2019-05-28 13:50:00,184.38,184.42,184.31,184.31,3577.0,172.5412,172.5786,172.4757,172.4757,3577.0
2019-05-28 13:55:00,184.39,184.39,184.1,184.1,5198.0,172.5506,172.5506,172.2792,172.2792,5198.0
2019-05-28 14:00:00,184.12,184.24,184.1,184.1,2366.0,172.2979,172.4102,172.2792,172.2792,2366.0
2019-05-28 14:05:00,184.13,184.17,184.01,184.02,2431.0,172.3073,172.3447,172.195,172.2043,2431.0
2019-05-28 14:10:00,183.93,184.04,183.88,184.03,5106.0,172.1201,172.223,172.0733,172.2137,5106.0
2019-05-28 14:15:00,184.06,184.13,183.94,183.96,8405.0,172.2417,172.3073,172.1295,172.1482,8405.0
2019-05-28 14:20:00,183.92,184.02,183.92,183.99,5259.0,172.1107,172.2043,172.1107,172.1762,5259.0
2019-05-28 14:25:00,183.94,183.97,183.77,183.89,9512.0,172.1295,172.1575,171.9704,172.0827,9512.0
2019-05-28 14:30:00,183.87,183.99,183.71,183.86,6345.0,172.0639,172.1762,171.9142,172.0546,6345.0
2019-05-28 14:35:00,183.85,183.94,183.82,183.92,3177.0,172.0452,172.1295,172.0172,172.1107,3177.0
2019-05-28 14:40:00,183.85,183.85,183.44,183.46,7999.0,172.0452,172.0452,171.6616,171.6803,7999.0
2019-05-28 14:45:00,183.49,183.59,183.36,183.52,7917.0,171.7083,171.8019,171.5867,171.7364,7917.0
2019-05-28 14:50:00,183.53,183.55,183.25,183.25,10707.0,171.7458,171.7645,171.4838,171.4838,10707.0
2019-05-28 14:55:00,183.24,183.27,183.12,183.19,5536.0,171.4744,171.5025,171.3621,171.4276,5536.0
2019-05-28 15:00:00,183.17,183.21,182.91,182.91,10203.0,171.4089,171.4463,171.1656,171.1656,10203.0
2019-05-28 15:05:00,182.95,183.16,182.93,183.08,10673.0,171.203,171.3995,171.1843,171.3247,10673.0
2019-05-28 15:10:00,183.07,183.08,182.88,183.01,5050.0,171.3153,171.3247,171.1375,171.2592,5050.0
2019-05-28 15:15:00,182.98,183.24,182.98,183.12,5057.0,171.2311,171.4744,171.2311,171.3621,5057.0
2019-05-28 15:20:00,183.17,183.27,183.09,183.09,15420.0,171.4089,171.5025,171.334,171.334,15420.0
2019-05-28 15:25:00,183.09,183.14,182.55,182.55,10703.0,171.334,171.3808,170.8287,170.8287,10703.0
2019-05-28 15:30:00,182.65,182.72,182.33,182.33,11872.0,170.9223,170.9878,170.6228,170.6228,11872.0
2019-05-28 15:35:00,182.29,182.46,181.89,182.0,22221.0,170.5854,170.7445,170.2111,170.314,22221.0
2019-05-28 15:40:00,181.96,181.96,181.52,181.58,23677.0,170.2766,170.2766,169.8648,169.921,23677.0
2019-05-28 15:45:00,181.58,181.9,181.57,181.79,21587.0,169.921,170.2204,169.9116,170.1175,21587.0
2019-05-28 15:50:00,181.74,182.01,181.74,181.9,35060.0,170.0707,170.3234,170.0707,170.2204,35060.0
2019-05-28 15:55:00,181.87,182.17,181.81,181.95,67805.0,170.1924,170.4731,170.1362,170.2672,67805.0
2019-05-29 09:30:00,181.53,181.53,180.79,181.24,23143.0,169.8742,169.8742,169.1817,169.6028,23143.0
2019-05-29 09:35:00,181.24,181.24,180.39,180.48,7768.0,169.6028,169.6028,168.8074,168.8916,7768.0
2019-05-29 09:40:00,180.43,181.2,180.38,181.2,7580.0,168.8448,169.5654,168.798,169.5654,7580.0
2019-05-29 09:45:00,181.02,181.43,180.71,180.76,10649.0,169.3969,169.7806,169.1068,169.1536,10649.0
2019-05-29 09:50:00,180.83,181.09,180.51,180.81,7728.0,169.2191,169.4624,168.9197,169.2004,7728.0
2019-05-29 09:55:00,180.81,181.75,180.74,181.75,8118.0,169.2004,170.0801,169.1349,170.0801,8118.0
2019-05-29 10:00:00,181.78,181.78,181.17,181.17,10829.0,170.1081,170.1081,169.5373,169.5373,10829.0
2019-05-29 10:05:00,181.26,181.77,181.05,181.77,6437.0,169.6215,170.0988,169.425,170.0988,6437.0
2019-05-29 10:10:00,181.71,181.75,181.44,181.72,10684.0,170.0426,170.0801,169.79,170.052,10684.0
2019-05-29 10:15:00,181.85,181.97,181.53,181.92,5762.0,170.1736,170.2859,169.8742,170.2392,5762.0
2019-05-29 10:20:00,181.95,181.95,181.21,181.29,12239.0,170.2672,170.2672,169.5747,169.6496,12239.0
2019-05-29 10:25:00,181.25,181.54,181.11,181.47,4835.0,169.6122,169.8836,169.4812,169.818,4835.0
2019-05-29 10:30:00,181.43,181.84,181.32,181.77,9437.0,169.7806,170.1643,169.6777,170.0988,9437.0
2019-05-29 10:35:00,181.72,181.72,180.83,181.05,20129.0,170.052,170.052,169.2191,169.425,20129.0
2019-05-29 10:40:00,180.98,181.13,180.61,180.61,3559.0,169.3595,169.4999,169.0133,169.0133,3559.0
2019-05-29 10:45:00,180.58,180.75,180.32,180.6,8830.0,168.9852,169.1443,168.7419,169.0039,8830.0
2019-05-29 10:50:00,180.64,180.84,180.48,180.67,7204.0,169.0413,169.2285,168.8916,169.0694,7204.0
2019-05-29 10:55:00,180.62,180.85,180.55,180.81,8366.0,169.0226,169.2379,168.9571,169.2004,8366.0
2019-05-29 11:00:00,180.71,181.33,180.55,181.15,15665.0,169.1068,169.687,168.9571,169.5186,15665.0
2019-05-29 11:05:00,181.15,181.53,181.0,181.44,9948.0,169.5186,169.8742,169.3782,169.79,9948.0
2019-05-29 11:10:00,181.33,181.41,180.87,180.87,5127.0,169.687,169.7619,169.2566,169.2566,5127.0
2019-05-29 11:15:00,180.92,181.28,180.91,181.18,8350.0,169.3034,169.6402,169.294,169.5467,8350.0
2019-05-29 11:20:00,181.18,181.27,180.94,180.94,4280.0,169.5467,169.6309,169.3221,169.3221,4280.0
2019-05-29 11:25:00,180.96,181.1,180.75,180.76,7680.0,169.3408,169.4718,169.1443,169.1536,7680.0
2019-05-29 11:30:00,180.84,180.91,180.63,180.78,6720.0,169.2285,169.294,169.032,169.1724,6720.0
2019-05-29 11:35:00,180.88,180.88,180.37,180.37,3725.0,169.2659,169.2659,168.7887,168.7887,3725.0
2019-05-29 11:40:00,180.32,180.4,180.08,180.12,7439.0,168.7419,168.8168,168.5173,168.5547,7439.0
2019-05-29 11:45:00,180.12,180.5,180.05,180.5,8213.0,168.5547,168.9103,168.4892,168.9103,8213.0
2019-05-29 11:50:00,180.4,180.52,180.24,180.51,12315.0,168.8168,168.929,168.667,168.9197,12315.0
2019-05-29 11:55:00,180.55,180.82,180.47,180.7,11414.0,168.9571,169.2098,168.8823,169.0975,11414.0
2019-05-29 12:00:00,180.64,180.77,180.55,180.74,5948.0,169.0413,169.163,168.9571,169.1349,5948.0
2019-05-29 12:05:00,180.81,181.26,180.72,181.03,4689.0,169.2004,169.6215,169.1162,169.4063,4689.0
2019-05-29 12:10:00,181.0,181.03,180.87,181.03,6264.0,169.3782,169.4063,169.2566,169.4063,6264.0
2019-05-29 12:15:00,181.02,181.15,180.9,181.06,4409.0,169.3969,169.5186,169.2846,169.4344,4409.0
2019-05-29 12:20:00,181.09,181.09,180.87,180.93,3147.0,169.4624,169.4624,169.2566,169.3127,3147.0
2019-05-29 12:25:00,181.0,181.17,180.97,181.05,7199.0,169.3782,169.5373,169.3502,169.425,7199.0
2019-05-29 12:30:00,181.0,181.11,180.92,181.0,3143.0,169.3782,169.4812,169.3034,169.3782,3143.0
2019-05-29 12:35:00,181.02,181.22,180.97,181.15,4102.0,169.3969,169.5841,169.3502,169.5186,4102.0
2019-05-29 12:40:00,181.15,181.19,180.96,181.03,3667.0,169.5186,169.556,169.3408,169.4063,3667.0
2019-05-29 12:45:00,181.03,181.1,180.8,180.83,2819.0,169.4063,169.4718,169.1911,169.2191,2819.0
2019-05-29 12:50:00,180.87,180.94,180.51,180.57,8705.0,169.2566,169.3221,168.9197,168.9758,8705.0
2019-05-29 12:55:00,180.61,180.62,180.41,180.41,3633.0,169.0133,169.0226,168.8261,168.8261,3633.0
2019-05-29 13:00:00,180.44,180.56,180.33,180.33,3570.0,168.8542,168.9665,168.7512,168.7512,3570.0
2019-05-29 13:05:00,180.27,180.89,180.26,180.82,3500.0,168.6951,169.2753,168.6857,169.2098,3500.0
2019-05-29 13:10:00,180.88,181.24,180.79,180.82,5173.0,169.2659,169.6028,169.1817,169.2098,5173.0
2019-05-29 13:15:00,180.9,180.9,180.68,180.71,11098.0,169.2846,169.2846,169.0788,169.1068,11098.0
2019-05-29 13:20:00,180.77,180.78,180.62,180.77,9225.0,169.163,169.1724,169.0226,169.163,9225.0
2019-05-29 13:25:00,180.78,180.81,180.59,180.71,12602.0,169.1724,169.2004,168.9946,169.1068,12602.0
2019-05-29 13:30:00,180.64,180.78,180.63,180.74,5800.0,169.0413,169.1724,169.032,169.1349,5800.0
2019-05-29 13:35:00,180.79,180.85,180.57,180.81,4032.0,169.1817,169.2379,168.9758,169.2004,4032.0
2019-05-29 13:40:00,180.81,180.92,180.71,180.81,1892.0,169.2004,169.3034,169.1068,169.2004,1892.0
2019-05-29 13:45:00,180.85,181.06,180.8,181.05,7413.0,169.2379,169.4344,169.1911,169.425,7413.0
2019-05-29 13:50:00,181.04,181.13,180.88,180.91,3081.0,169.4157,169.4999,169.2659,169.294,3081.0
2019-05-29 13:55:00,180.92,181.0,180.85,180.95,3159.0,169.3034,169.3782,169.2379,169.3314,3159.0
2019-05-29 14:00:00,180.97,181.15,180.92,181.0,5041.0,169.3502,169.5186,169.3034,169.3782,5041.0
2019-05-29 14:05:00,181.04,181.09,180.86,180.87,2134.0,169.4157,169.4624,169.2472,169.2566,2134.0
2019-05-29 14:10:00,180.78,180.98,180.74,180.74,3600.0,169.1724,169.3595,169.1349,169.1349,3600.0
2019-05-29 14:15:00,180.75,181.0,180.72,180.95,7983.0,169.1443,169.3782,169.1162,169.3314,7983.0
2019-05-29 14:20:00,180.94,181.01,180.93,180.95,2068.0,169.3221,169.3876,169.3127,169.3314,2068.0
2019-05-29 14:25:00,180.87,180.9,180.81,180.84,6559.0,169.2566,169.2846,169.2004,169.2285,6559.0
2019-05-29 14:30:00,180.8,180.8,180.44,180.51,4520.0,169.1911,169.1911,168.8542,168.9197,4520.0
2019-05-29 14:35:00,180.52,180.57,180.35,180.51,5817.0,168.929,168.9758,168.77,168.9197,5817.0
2019-05-29 14:40:00,180.47,180.47,180.21,180.3,6711.0,168.8823,168.8823,168.639,168.7232,6711.0
2019-05-29 14:45:00,180.35,180.49,180.35,180.49,3188.0,168.77,168.901,168.77,168.901,3188.0
2019-05-29 14:50:00,180.41,180.56,180.32,180.45,3962.0,168.8261,168.9665,168.7419,168.8635,3962.0
2019-05-29 14:55:00,180.45,180.73,180.4,180.73,4059.0,168.8635,169.1256,168.8168,169.1256,4059.0
2019-05-29 15:00:00,180.77,180.77,180.36,180.41,4987.0,169.163,169.163,168.7793,168.8261,4987.0
2019-05-29 15:05:00,180.41,180.62,180.3,180.57,5144.0,168.8261,169.0226,168.7232,168.9758,5144.0
2019-05-29 15:10:00,180.55,180.72,180.53,180.68,5307.0,168.9571,169.1162,168.9384,169.0788,5307.0
2019-05-29 15:15:00,180.68,180.68,180.59,180.65,5928.0,169.0788,169.0788,168.9946,169.0507,5928.0
2019-05-29 15:20:00,180.61,180.84,180.55,180.67,4066.0,169.0133,169.2285,168.9571,169.0694,4066.0
2019-05-29 15:25:00,180.67,180.73,180.62,180.72,4320.0,169.0694,169.1256,169.0226,169.1162,4320.0
2019-05-29 15:30:00,180.78,181.17,180.69,181.14,8762.0,169.1724,169.5373,169.0881,169.5092,8762.0
2019-05-29 15:35:00,181.18,181.44,181.17,181.35,12112.0,169.5467,169.79,169.5373,169.7058,12112.0
2019-05-29 15:40:00,181.38,181.63,181.38,181.44,14315.0,169.7338,169.9678,169.7338,169.79,14315.0
2019-05-29 15:45:00,181.44,181.51,181.15,181.21,15682.0,169.79,169.8555,169.5186,169.5747,15682.0
2019-05-29 15:50:00,181.19,181.26,180.94,181.26,29456.0,169.556,169.6215,169.3221,169.6215,29456.0
2019-05-29 15:55:00,181.33,181.57,181.21,181.29,60455.0,169.687,169.9116,169.5747,169.6496,60455.0
2019-05-30 09:30:00,181.67,182.15,181.55,182.15,11362.0,170.0052,170.4544,169.8929,170.4544,11362.0
2019-05-30 09:35:00,182.4,183.75,182.33,183.19,8343.0,170.6883,171.9517,170.6228,171.4276,8343.0
2019-05-30 09:40:00,183.17,183.48,182.77,183.31,8797.0,171.4089,171.699,171.0346,171.5399,8797.0
2019-05-30 09:45:00,183.32,183.33,182.95,183.27,7820.0,171.5493,171.5586,171.203,171.5025,7820.0
2019-05-30 09:50:00,183.19,183.32,182.75,182.75,3500.0,171.4276,171.5493,171.0159,171.0159,3500.0
2019-05-30 09:55:00,182.78,182.96,182.46,182.47,4695.0,171.0439,171.2124,170.7445,170.7538,4695.0
2019-05-30 10:00:00,182.59,183.0,182.59,183.0,3724.0,170.8661,171.2498,170.8661,171.2498,3724.0
2019-05-30 10:05:00,183.14,183.27,182.89,183.23,9335.0,171.3808,171.5025,171.1469,171.465,9335.0
2019-05-30 10:10:00,183.22,183.6,182.95,183.25,5445.0,171.4557,171.8113,171.203,171.4838,5445.0
2019-05-30 10:15:00,183.25,183.58,183.14,183.25,7537.0,171.4838,171.7926,171.3808,171.4838,7537.0
2019-05-30 10:20:00,183.19,183.35,183.15,183.15,4100.0,171.4276,171.5773,171.3902,171.3902,4100.0
2019-05-30 10:25:00,183.25,183.46,183.12,183.46,2723.0,171.4838,171.6803,171.3621,171.6803,2723.0
2019-05-30 10:30:00,183.48,183.61,183.43,183.44,500.0,171.699,171.8206,171.6522,171.6616,500.0
2019-05-30 10:35:00,183.42,183.53,183.15,183.15,3466.0,171.6428,171.7458,171.3902,171.3902,3466.0
2019-05-30 10:40:00,183.09,183.4,183.06,183.37,5212.0,171.334,171.6241,171.306,171.5961,5212.0
2019-05-30 10:45:00,183.41,183.55,183.33,183.55,16921.0,171.6335,171.7645,171.5586,171.7645,16921.0
2019-05-30 10:50:00,183.54,183.54,183.09,183.19,12536.0,171.7551,171.7551,171.334,171.4276,12536.0
2019-05-30 10:55:00,183.25,183.49,183.22,183.41,11030.0,171.4838,171.7083,171.4557,171.6335,11030.0
2019-05-30 11:00:00,183.41,183.48,183.19,183.23,15125.0,171.6335,171.699,171.4276,171.465,15125.0
2019-05-30 11:05:00,183.18,183.46,183.04,183.46,7118.0,171.4183,171.6803,171.2872,171.6803,7118.0
2019-05-30 11:10:00,183.43,183.65,183.36,183.65,12895.0,171.6522,171.8581,171.5867,171.8581,12895.0
2019-05-30 11:15:00,183.69,183.75,183.43,183.44,9906.0,171.8955,171.9517,171.6522,171.6616,9906.0
2019-05-30 11:20:00,183.46,183.6,183.34,183.37,7116.0,171.6803,171.8113,171.568,171.5961,7116.0
2019-05-30 11:25:00,183.37,183.63,183.3,183.47,5253.0,171.5961,171.8394,171.5305,171.6896,5253.0
2019-05-30 11:30:00,183.52,183.61,183.03,183.08,4382.0,171.7364,171.8206,171.2779,171.3247,4382.0
2019-05-30 11:35:00,183.06,183.46,183.05,183.36,5550.0,171.306,171.6803,171.2966,171.5867,5550.0
2019-05-30 11:40:00,183.33,183.46,183.24,183.34,24309.0,171.5586,171.6803,171.4744,171.568,24309.0
2019-05-30 11:45:00,183.29,183.41,183.17,183.32,26960.0,171.5212,171.6335,171.4089,171.5493,26960.0
2019-05-30 11:50:00,183.37,183.37,182.97,183.02,5805.0,171.5961,171.5961,171.2217,171.2685,5805.0
2019-05-30 11:55:00,182.86,183.05,182.86,183.02,5701.0,171.1188,171.2966,171.1188,171.2685,5701.0
2019-05-30 12:00:00,183.0,183.09,182.91,183.09,4234.0,171.2498,171.334,171.1656,171.334,4234.0
2019-05-30 12:05:00,183.05,183.24,183.0,183.12,9221.0,171.2966,171.4744,171.2498,171.3621,9221.0
2019-05-30 12:10:00,183.18,183.31,183.13,183.25,4900.0,171.4183,171.5399,171.3715,171.4838,4900.0
2019-05-30 12:15:00,183.26,183.36,183.2,183.24,8000.0,171.4931,171.5867,171.437,171.4744,8000.0
2019-05-30 12:20:00,183.2,183.26,183.06,183.26,3769.0,171.437,171.4931,171.306,171.4931,3769.0
2019-05-30 12:25:00,183.27,183.42,183.27,183.33,3175.0,171.5025,171.6428,171.5025,171.5586,3175.0
2019-05-30 12:30:00,183.39,183.39,183.28,183.3,4876.0,171.6148,171.6148,171.5118,171.5305,4876.0
2019-05-30 12:35:00,183.34,183.81,183.34,183.73,4498.0,171.568,172.0078,171.568,171.9329,4498.0
2019-05-30 12:40:00,183.64,183.83,183.64,183.78,2260.0,171.8487,172.0265,171.8487,171.9797,2260.0
2019-05-30 12:45:00,183.82,183.82,183.71,183.75,2515.0,172.0172,172.0172,171.9142,171.9517,2515.0
2019-05-30 12:50:00,183.79,183.87,183.78,183.85,6526.0,171.9891,172.0639,171.9797,172.0452,6526.0
2019-05-30 12:55:00,183.83,183.89,183.64,183.81,5600.0,172.0265,172.0827,171.8487,172.0078,5600.0
2019-05-30 13:00:00,183.78,183.85,183.71,183.71,1905.0,171.9797,172.0452,171.9142,171.9142,1905.0
2019-05-30 13:05:00,183.75,183.9,183.74,183.81,1835.0,171.9517,172.092,171.9423,172.0078,1835.0
2019-05-30 13:10:00,183.8,183.89,183.7,183.7,4186.0,171.9984,172.0827,171.9049,171.9049,4186.0
2019-05-30 13:15:00,183.67,183.75,183.57,183.58,3373.0,171.8768,171.9517,171.7832,171.7926,3373.0
2019-05-30 13:20:00,183.63,183.77,183.58,183.61,2320.0,171.8394,171.9704,171.7926,171.8206,2320.0
2019-05-30 13:25:00,183.59,183.63,183.53,183.57,1500.0,171.8019,171.8394,171.7458,171.7832,1500.0
2019-05-30 13:30:00,183.54,183.57,183.46,183.48,3600.0,171.7551,171.7832,171.6803,171.699,3600.0
2019-05-30 13:35:00,183.52,183.72,183.44,183.72,4454.0,171.7364,171.9236,171.6616,171.9236,4454.0
2019-05-30 13:40:00,183.64,183.71,183.55,183.55,3576.0,171.8487,171.9142,171.7645,171.7645,3576.0
2019-05-30 13:45:00,183.63,183.79,183.56,183.79,3866.0,171.8394,171.9891,171.7739,171.9891,3866.0
2019-05-30 13:50:00,183.7,183.82,183.58,183.66,22270.0,171.9049,172.0172,171.7926,171.8674,22270.0
2019-05-30 13:55:00,183.68,183.75,183.5,183.5,3661.0,171.8861,171.9517,171.7177,171.7177,3661.0
2019-05-30 14:00:00,183.5,183.6,183.41,183.47,4045.0,171.7177,171.8113,171.6335,171.6896,4045.0
2019-05-30 14:05:00,183.41,183.41,183.29,183.38,3660.0,171.6335,171.6335,171.5212,171.6054,3660.0
2019-05-30 14:10:00,183.38,183.45,183.3,183.34,2451.0,171.6054,171.6709,171.5305,171.568,2451.0
2019-05-30 14:15:00,183.35,183.4,183.25,183.39,2942.0,171.5773,171.6241,171.4838,171.6148,2942.0
2019-05-30 14:20:00,183.27,183.4,183.19,183.24,3005.0,171.5025,171.6241,171.4276,171.4744,3005.0
2019-05-30 14:25:00,183.14,183.24,183.11,183.19,3394.0,171.3808,171.4744,171.3527,171.4276,3394.0
2019-05-30 14:30:00,183.13,183.13,182.85,182.88,83336.0,171.3715,171.3715,171.1094,171.1375,83336.0
2019-05-30 14:35:00,182.87,182.92,182.65,182.77,2553.0,171.1282,171.1749,170.9223,171.0346,2553.0
2019-05-30 14:40:00,182.77,182.96,182.71,182.84,4300.0,171.0346,171.2124,170.9784,171.1001,4300.0
2019-05-30 14:45:00,182.76,182.84,182.66,182.84,3833.0,171.0252,171.1001,170.9316,171.1001,3833.0
2019-05-30 14:50:00,182.9,183.1,182.82,183.02,154817.0,171.1562,171.3434,171.0814,171.2685,154817.0
2019-05-30 14:55:00,183.02,183.4,183.01,183.4,3200.0,171.2685,171.6241,171.2592,171.6241,3200.0
2019-05-30 15:00:00,183.39,183.4,183.23,183.34,4318.0,171.6148,171.6241,171.465,171.568,4318.0
2019-05-30 15:05:00,183.32,183.34,183.02,183.17,3932.0,171.5493,171.568,171.2685,171.4089,3932.0
2019-05-30 15:10:00,183.17,183.41,183.17,183.41,2992.0,171.4089,171.6335,171.4089,171.6335,2992.0
2019-05-30 15:15:00,183.3,183.39,183.22,183.31,3829.0,171.5305,171.6148,171.4557,171.5399,3829.0
2019-05-30 15:20:00,183.33,183.53,183.19,183.53,4775.0,171.5586,171.7458,171.4276,171.7458,4775.0
2019-05-30 15:25:00,183.42,183.79,183.32,183.68,6581.0,171.6428,171.9891,171.5493,171.8861,6581.0
2019-05-30 15:30:00,183.65,183.66,183.4,183.45,6524.0,171.8581,171.8674,171.6241,171.6709,6524.0
2019-05-30 15:35:00,183.51,183.82,183.51,183.7,9552.0,171.7271,172.0172,171.7271,171.9049,9552.0
2019-05-30 15:40:00,183.67,183.79,183.62,183.71,12964.0,171.8768,171.9891,171.83,171.9142,12964.0
2019-05-30 15:45:00,183.71,183.83,183.45,183.83,16072.0,171.9142,172.0265,171.6709,172.0265,16072.0
2019-05-30 15:50:00,183.78,183.8,183.55,183.69,16949.0,171.9797,171.9984,171.7645,171.8955,16949.0
2019-05-30 15:55:00,183.69,183.83,183.45,183.77,42283.0,171.8955,172.0265,171.6709,171.9704,42283.0
2019-05-31 09:30:00,182.85,183.08,182.0,182.0,28297.0,171.1094,171.3247,170.314,170.314,28297.0
2019-05-31 09:35:00,182.08,183.0,182.07,182.52,4546.0,170.3889,171.2498,170.3795,170.8006,4546.0
2019-05-31 09:40:00,182.36,182.66,182.32,182.4,15229.0,170.6509,170.9316,170.6135,170.6883,15229.0
2019-05-31 09:45:00,182.66,182.9,182.53,182.74,7760.0,170.9316,171.1562,170.81,171.0065,7760.0
2019-05-31 09:50:00,182.65,183.0,182.47,182.86,8541.0,170.9223,171.2498,170.7538,171.1188,8541.0
2019-05-31 09:55:00,182.94,183.0,182.67,182.87,7403.0,171.1937,171.2498,170.941,171.1282,7403.0
2019-05-31 10:00:00,182.87,182.89,182.23,182.3,9212.0,171.1282,171.1469,170.5292,170.5948,9212.0
2019-05-31 10:05:00,182.25,182.35,182.16,182.23,11882.0,170.548,170.6415,170.4637,170.5292,11882.0
2019-05-31 10:10:00,182.21,182.31,182.16,182.25,3168.0,170.5105,170.6041,170.4637,170.548,3168.0
2019-05-31 10:15:00,182.25,182.4,182.07,182.35,7957.0,170.548,170.6883,170.3795,170.6415,7957.0
2019-05-31 10:20:00,182.44,182.73,182.44,182.65,2949.0,170.7258,170.9971,170.7258,170.9223,2949.0
2019-05-31 10:25:00,182.68,182.75,182.57,182.75,2523.0,170.9504,171.0159,170.8474,171.0159,2523.0
2019-05-31 10:30:00,182.8,183.27,182.8,183.27,3275.0,171.0626,171.5025,171.0626,171.5025,3275.0
2019-05-31 10:35:00,183.21,183.41,183.18,183.41,5859.0,171.4463,171.6335,171.4183,171.6335,5859.0
2019-05-31 10:40:00,183.29,183.76,183.29,183.61,11500.0,171.5212,171.961,171.5212,171.8206,11500.0
2019-05-31 10:45:00,183.65,183.78,183.56,183.73,2334.0,171.8581,171.9797,171.7739,171.9329,2334.0
2019-05-31 10:50:00,183.89,184.14,183.77,184.04,3530.0,172.0827,172.3166,171.9704,172.223,3530.0
2019-05-31 10:55:00,184.01,184.2,183.93,184.2,3270.0,172.195,172.3728,172.1201,172.3728,3270.0
2019-05-31 11:00:00,184.17,184.55,184.07,184.38,4139.0,172.3447,172.7003,172.2511,172.5412,4139.0
2019-05-31 11:05:00,184.44,184.63,184.38,184.52,2990.0,172.5973,172.7751,172.5412,172.6722,2990.0
2019-05-31 11:10:00,184.52,184.66,184.44,184.66,2548.0,172.6722,172.8032,172.5973,172.8032,2548.0
2019-05-31 11:15:00,184.58,184.69,184.58,184.6,4343.0,172.7284,172.8313,172.7284,172.7471,4343.0
2019-05-31 11:20:00,184.63,184.94,184.63,184.86,4140.0,172.7751,173.0652,172.7751,172.9904,4140.0
2019-05-31 11:25:00,184.8,184.88,184.68,184.84,3595.0,172.9342,173.0091,172.8219,172.9717,3595.0
2019-05-31 11:30:00,184.84,184.84,184.51,184.52,3374.0,172.9717,172.9717,172.6629,172.6722,3374.0
2019-05-31 11:35:00,184.58,184.61,184.39,184.45,4008.0,172.7284,172.7564,172.5506,172.6067,4008.0
2019-05-31 11:40:00,184.44,184.79,184.42,184.78,3810.0,172.5973,172.9249,172.5786,172.9155,3810.0
2019-05-31 11:45:00,184.78,184.96,184.77,184.96,5150.0,172.9155,173.084,172.9062,173.084,5150.0
2019-05-31 11:50:00,184.91,184.98,183.85,184.64,276044.0,173.0372,173.1027,172.0452,172.7845,276044.0
2019-05-31 11:55:00,184.58,184.93,184.58,184.93,5100.0,172.7284,173.0559,172.7284,173.0559,5100.0
2019-05-31 12:00:00,184.95,184.95,184.45,184.58,28527.0,173.0746,173.0746,172.6067,172.7284,28527.0
2019-05-31 12:05:00,184.54,184.62,183.96,183.96,23348.0,172.6909,172.7658,172.1482,172.1482,23348.0
2019-05-31 12:10:00,183.91,184.0,183.79,183.79,9566.0,172.1014,172.1856,171.9891,171.9891,9566.0
2019-05-31 12:15:00,183.78,183.85,183.36,183.36,48615.0,171.9797,172.0452,171.5867,171.5867,48615.0
2019-05-31 12:20:00,183.37,183.53,183.16,183.37,6938.0,171.5961,171.7458,171.3995,171.5961,6938.0
2019-05-31 12:25:00,183.44,183.59,183.34,183.42,2811.0,171.6616,171.8019,171.568,171.6428,2811.0
2019-05-31 12:30:00,183.35,183.35,183.12,183.29,1856.0,171.5773,171.5773,171.3621,171.5212,1856.0
2019-05-31 12:35:00,183.39,183.4,183.26,183.32,1833.0,171.6148,171.6241,171.4931,171.5493,1833.0
2019-05-31 12:40:00,183.42,183.42,183.19,183.31,3468.0,171.6428,171.6428,171.4276,171.5399,3468.0
2019-05-31 12:45:00,183.33,183.54,183.33,183.5,3885.0,171.5586,171.7551,171.5586,171.7177,3885.0
2019-05-31 12:50:00,183.49,183.49,183.16,183.16,3107.0,171.7083,171.7083,171.3995,171.3995,3107.0
2019-05-31 12:55:00,183.15,183.16,182.98,182.99,2700.0,171.3902,171.3995,171.2311,171.2404,2700.0
2019-05-31 13:00:00,183.0,183.07,182.96,183.02,1903.0,171.2498,171.3153,171.2124,171.2685,1903.0
2019-05-31 13:05:00,183.05,183.28,183.02,183.27,2526.0,171.2966,171.5118,171.2685,171.5025,2526.0
2019-05-31 13:10:00,183.24,183.54,183.24,183.5,4444.0,171.4744,171.7551,171.4744,171.7177,4444.0
2019-05-31 13:15:00,183.49,183.52,183.34,183.46,5392.0,171.7083,171.7364,171.568,171.6803,5392.0
2019-05-31 13:20:00,183.46,183.59,183.41,183.45,3541.0,171.6803,171.8019,171.6335,171.6709,3541.0
2019-05-31 13:25:00,183.43,183.61,183.4,183.61,4615.0,171.6522,171.8206,171.6241,171.8206,4615.0
2019-05-31 13:30:00,183.57,183.62,183.48,183.49,6001.0,171.7832,171.83,171.699,171.7083,6001.0
2019-05-31 13:35:00,183.46,183.55,183.31,183.42,5379.0,171.6803,171.7645,171.5399,171.6428,5379.0
2019-05-31 13:40:00,183.34,183.4,183.28,183.31,2108.0,171.568,171.6241,171.5118,171.5399,2108.0
2019-05-31 13:45:00,183.31,183.45,183.31,183.43,3201.0,171.5399,171.6709,171.5399,171.6522,3201.0
2019-05-31 13:50:00,183.43,183.43,183.03,183.13,8379.0,171.6522,171.6522,171.2779,171.3715,8379.0
2019-05-31 13:55:00,183.15,183.24,183.14,183.14,4069.0,171.3902,171.4744,171.3808,171.3808,4069.0
2019-05-31 14:00:00,183.17,183.25,182.84,182.84,5015.0,171.4089,171.4838,171.1001,171.1001,5015.0
2019-05-31 14:05:00,182.84,183.0,182.79,183.0,4737.0,171.1001,171.2498,171.0533,171.2498,4737.0
2019-05-31 14:10:00,182.98,183.06,182.82,182.82,5889.0,171.2311,171.306,171.0814,171.0814,5889.0
2019-05-31 14:15:00,182.86,182.96,182.77,182.85,5651.0,171.1188,171.2124,171.0346,171.1094,5651.0
2019-05-31 14:20:00,182.78,182.93,182.67,182.93,5208.0,171.0439,171.1843,170.941,171.1843,5208.0
2019-05-31 14:25:00,182.88,183.07,182.88,183.0,3935.0,171.1375,171.3153,171.1375,171.2498,3935.0
2019-05-31 14:30:00,182.97,183.03,182.82,182.85,3637.0,171.2217,171.2779,171.0814,171.1094,3637.0
2019-05-31 14:35:00,182.87,182.95,182.83,182.91,4329.0,171.1282,171.203,171.0907,171.1656,4329.0
2019-05-31 14:40:00,182.93,183.27,182.91,183.26,5325.0,171.1843,171.5025,171.1656,171.4931,5325.0
2019-05-31 14:45:00,183.3,183.43,183.17,183.26,8418.0,171.5305,171.6522,171.4089,171.4931,8418.0
2019-05-31 14:50:00,183.2,183.41,183.18,183.36,4210.0,171.437,171.6335,171.4183,171.5867,4210.0
2019-05-31 14:55:00,183.32,183.4,183.27,183.38,6115.0,171.5493,171.6241,171.5025,171.6054,6115.0
2019-05-31 15:00:00,183.3,183.33,183.08,183.08,9513.0,171.5305,171.5586,171.3247,171.3247,9513.0
2019-05-31 15:05:00,183.11,183.3,183.05,183.3,6545.0,171.3527,171.5305,171.2966,171.5305,6545.0
2019-05-31 15:10:00,183.28,183.42,183.28,183.42,8757.0,171.5118,171.6428,171.5118,171.6428,8757.0
2019-05-31 15:15:00,183.37,183.4,183.2,183.36,7828.0,171.5961,171.6241,171.437,171.5867,7828.0
2019-05-31 15:20:00,183.39,183.39,183.05,183.16,7504.0,171.6148,171.6148,171.2966,171.3995,7504.0
2019-05-31 15:25:00,183.15,183.3,183.03,183.28,8047.0,171.3902,171.5305,171.2779,171.5118,8047.0
2019-05-31 15:30:00,183.25,183.3,183.04,183.08,6334.0,171.4838,171.5305,171.2872,171.3247,6334.0
2019-05-31 15:35:00,183.06,183.11,182.89,182.95,18483.0,171.306,171.3527,171.1469,171.203,18483.0
2019-05-31 15:40:00,182.95,183.2,182.92,183.16,11529.0,171.203,171.437,171.1749,171.3995,11529.0
2019-05-31 15:45:00,183.14,183.52,183.12,183.41,16584.0,171.3808,171.7364,171.3621,171.6335,16584.0
2019-05-31 15:50:00,183.42,183.55,183.35,183.48,16937.0,171.6428,171.7645,171.5773,171.699,16937.0
2019-05-31 15:55:00,183.45,183.45,183.07,183.2,37440.0,171.6709,171.6709,171.3153,171.437,37440.0
2019-06-03 09:30:00,183.7,184.77,183.43,184.77,18294.0,171.9049,172.9062,171.6522,172.9062,18294.0
2019-06-03 09:35:00,184.94,185.14,184.6,185.14,4144.0,173.0652,173.2524,172.7471,173.2524,4144.0
2019-06-03 09:40:00,184.89,185.3,184.54,184.54,7418.0,173.0185,173.4021,172.6909,172.6909,7418.0
2019-06-03 09:45:00,184.61,184.61,183.27,183.63,4013.0,172.7564,172.7564,171.5025,171.8394,4013.0
2019-06-03 09:50:00,183.48,183.56,183.19,183.28,4110.0,171.699,171.7739,171.4276,171.5118,4110.0
2019-06-03 09:55:00,183.01,183.19,182.67,182.76,6300.0,171.2592,171.4276,170.941,171.0252,6300.0
2019-06-03 10:00:00,182.65,182.67,182.09,182.45,13674.0,170.9223,170.941,170.3982,170.7351,13674.0
2019-06-03 10:05:00,182.46,182.77,182.1,182.71,10247.0,170.7445,171.0346,170.4076,170.9784,10247.0
2019-06-03 10:10:00,182.79,183.18,182.79,183.13,3380.0,171.0533,171.4183,171.0533,171.3715,3380.0
2019-06-03 10:15:00,183.09,183.5,182.88,183.45,2820.0,171.334,171.7177,171.1375,171.6709,2820.0
2019-06-03 10:20:00,183.45,183.85,183.45,183.85,3945.0,171.6709,172.0452,171.6709,172.0452,3945.0
2019-06-03 10:25:00,183.86,184.13,183.74,184.02,4700.0,172.0546,172.3073,171.9423,172.2043,4700.0
2019-06-03 10:30:00,183.98,184.16,183.89,183.94,3888.0,172.1669,172.3353,172.0827,172.1295,3888.0
2019-06-03 10:35:00,183.93,184.55,183.85,184.5,23321.0,172.1201,172.7003,172.0452,172.6535,23321.0
2019-06-03 10:40:00,184.5,184.63,184.29,184.43,7919.0,172.6535,172.7751,172.457,172.588,7919.0
2019-06-03 10:45:00,184.42,184.42,184.01,184.07,2644.0,172.5786,172.5786,172.195,172.2511,2644.0
2019-06-03 10:50:00,183.95,184.01,183.83,183.85,2500.0,172.1388,172.195,172.0265,172.0452,2500.0
2019-06-03 10:55:00,183.83,184.17,183.81,183.97,8199.0,172.0265,172.3447,172.0078,172.1575,8199.0
2019-06-03 11:00:00,183.93,184.12,183.92,184.09,4077.0,172.1201,172.2979,172.1107,172.2698,4077.0
2019-06-03 11:05:00,184.04,184.07,183.76,183.89,3352.0,172.223,172.2511,171.961,172.0827,3352.0
2019-06-03 11:10:00,183.91,184.09,183.9,184.07,3900.0,172.1014,172.2698,172.092,172.2511,3900.0
2019-06-03 11:15:00,184.02,184.03,183.76,183.93,5161.0,172.2043,172.2137,171.961,172.1201,5161.0
2019-06-03 11:20:00,183.89,184.12,183.85,184.12,3576.0,172.0827,172.2979,172.0452,172.2979,3576.0
2019-06-03 11:25:00,184.06,184.06,183.78,183.94,2603.0,172.2417,172.2417,171.9797,172.1295,2603.0
2019-06-03 11:30:00,183.83,183.84,183.52,183.63,2535.0,172.0265,172.0359,171.7364,171.8394,2535.0
2019-06-03 11:35:00,183.65,183.66,183.39,183.39,4550.0,171.8581,171.8674,171.6148,171.6148,4550.0
2019-06-03 11:40:00,183.36,183.38,183.03,183.2,13216.0,171.5867,171.6054,171.2779,171.437,13216.0
2019-06-03 11:45:00,183.17,183.18,182.72,182.78,3061.0,171.4089,171.4183,170.9878,171.0439,3061.0
2019-06-03 11:50:00,182.82,183.03,182.79,182.96,3114.0,171.0814,171.2779,171.0533,171.2124,3114.0
2019-06-03 11:55:00,182.92,182.92,182.77,182.88,5322.0,171.1749,171.1749,171.0346,171.1375,5322.0
2019-06-03 12:00:00,182.8,183.08,182.79,182.79,5000.0,171.0626,171.3247,171.0533,171.0533,5000.0
2019-06-03 12:05:00,182.74,182.75,182.55,182.68,6600.0,171.0065,171.0159,170.8287,170.9504,6600.0
2019-06-03 12:10:00,182.68,182.83,182.58,182.69,6302.0,170.9504,171.0907,170.8568,170.9597,6302.0
2019-06-03 12:15:00,182.66,182.69,182.52,182.69,4619.0,170.9316,170.9597,170.8006,170.9597,4619.0
2019-06-03 12:20:00,182.59,182.83,182.5,182.5,5736.0,170.8661,171.0907,170.7819,170.7819,5736.0
2019-06-03 12:25:00,182.55,182.75,182.46,182.63,3200.0,170.8287,171.0159,170.7445,170.9036,3200.0
2019-06-03 12:30:00,182.64,182.84,182.59,182.65,3206.0,170.9129,171.1001,170.8661,170.9223,3206.0
2019-06-03 12:35:00,182.65,182.88,182.61,182.87,4275.0,170.9223,171.1375,170.8848,171.1282,4275.0
2019-06-03 12:40:00,182.87,182.87,182.66,182.77,3200.0,171.1282,171.1282,170.9316,171.0346,3200.0
2019-06-03 12:45:00,182.7,182.98,182.64,182.98,4132.0,170.9691,171.2311,170.9129,171.2311,4132.0
2019-06-03 12:50:00,182.97,182.97,182.74,182.88,2923.0,171.2217,171.2217,171.0065,171.1375,2923.0
2019-06-03 12:55:00,182.9,182.93,182.61,182.61,1500.0,171.1562,171.1843,170.8848,170.8848,1500.0
2019-06-03 13:00:00,182.6,182.67,182.45,182.67,3156.0,170.8755,170.941,170.7351,170.941,3156.0
2019-06-03 13:05:00,182.61,182.74,182.61,182.74,3193.0,170.8848,171.0065,170.8848,171.0065,3193.0
2019-06-03 13:10:00,182.84,183.01,182.81,183.01,3331.0,171.1001,171.2592,171.072,171.2592,3331.0
2019-06-03 13:15:00,182.97,183.12,182.97,182.98,1900.0,171.2217,171.3621,171.2217,171.2311,1900.0
2019-06-03 13:20:00,183.02,183.05,182.85,183.03,3343.0,171.2685,171.2966,171.1094,171.2779,3343.0
2019-06-03 13:25:00,183.06,183.74,183.05,183.23,8964.0,171.306,171.9423,171.2966,171.465,8964.0
2019-06-03 13:30:00,183.0,183.29,182.81,183.05,8417.0,171.2498,171.5212,171.072,171.2966,8417.0
2019-06-03 13:35:00,183.02,183.27,182.98,183.22,8173.0,171.2685,171.5025,171.2311,171.4557,8173.0
2019-06-03 13:40:00,183.12,183.37,183.07,183.24,8576.0,171.3621,171.5961,171.3153,171.4744,8576.0
2019-06-03 13:45:00,183.15,183.25,182.95,183.03,4401.0,171.3902,171.4838,171.203,171.2779,4401.0
2019-06-03 13:50:00,182.94,183.08,182.93,183.03,4437.0,171.1937,171.3247,171.1843,171.2779,4437.0
2019-06-03 13:55:00,182.97,183.28,182.9,183.23,6272.0,171.2217,171.5118,171.1562,171.465,6272.0
2019-06-03 14:00:00,183.25,183.58,183.14,183.52,5045.0,171.4838,171.7926,171.3808,171.7364,5045.0
2019-06-03 14:05:00,183.43,183.61,183.4,183.6,8900.0,171.6522,171.8206,171.6241,171.8113,8900.0
2019-06-03 14:10:00,183.58,183.58,183.4,183.47,4595.0,171.7926,171.7926,171.6241,171.6896,4595.0
2019-06-03 14:15:00,183.48,183.52,183.33,183.47,6555.0,171.699,171.7364,171.5586,171.6896,6555.0
2019-06-03 14:20:00,183.37,183.61,183.34,183.51,7984.0,171.5961,171.8206,171.568,171.7271,7984.0
2019-06-03 14:25:00,183.45,183.62,183.36,183.59,4094.0,171.6709,171.83,171.5867,171.8019,4094.0
2019-06-03 14:30:00,183.59,183.79,183.3,183.3,4876.0,171.8019,171.9891,171.5305,171.5305,4876.0
2019-06-03 14:35:00,183.38,183.48,183.22,183.44,7775.0,171.6054,171.699,171.4557,171.6616,7775.0
2019-06-03 14:40:00,183.47,183.47,183.26,183.35,3241.0,171.6896,171.6896,171.4931,171.5773,3241.0
2019-06-03 14:45:00,183.4,183.44,183.22,183.31,5370.0,171.6241,171.6616,171.4557,171.5399,5370.0
2019-06-03 14:50:00,183.2,183.27,183.01,183.16,8356.0,171.437,171.5025,171.2592,171.3995,8356.0
2019-06-03 14:55:00,183.09,183.19,183.04,183.13,7321.0,171.334,171.4276,171.2872,171.3715,7321.0
2019-06-03 15:00:00,183.07,183.09,182.77,182.81,10861.0,171.3153,171.334,171.0346,171.072,10861.0
2019-06-03 15:05:00,182.82,182.87,182.72,182.73,9033.0,171.0814,171.1282,170.9878,170.9971,9033.0
2019-06-03 15:10:00,182.69,182.94,182.56,182.94,8150.0,170.9597,171.1937,170.8381,171.1937,8150.0
2019-06-03 15:15:00,182.99,183.07,182.67,182.87,9322.0,171.2404,171.3153,170.941,171.1282,9322.0
2019-06-03 15:20:00,182.92,183.17,182.82,182.85,8638.0,171.1749,171.4089,171.0814,171.1094,8638.0
2019-06-03 15:25:00,182.78,182.85,182.31,182.52,10918.0,171.0439,171.1094,170.6041,170.8006,10918.0
2019-06-03 15:30:00,182.48,182.53,182.18,182.34,13739.0,170.7632,170.81,170.4825,170.6322,13739.0
2019-06-03 15:35:00,182.4,182.56,182.25,182.33,14759.0,170.6883,170.8381,170.548,170.6228,14759.0
2019-06-03 15:40:00,182.45,182.82,182.41,182.79,8539.0,170.7351,171.0814,170.6977,171.0533,8539.0
2019-06-03 15:45:00,182.88,182.89,182.41,182.54,22740.0,171.1375,171.1469,170.6977,170.8193,22740.0
2019-06-03 15:50:00,182.59,182.97,182.59,182.87,18660.0,170.8661,171.2217,170.8661,171.1282,18660.0
2019-06-03 15:55:00,182.93,183.13,182.77,183.07,118795.0,171.1843,171.3715,171.0346,171.3153,118795.0
2019-06-04 09:30:00,186.0,186.99,183.08,183.32,29942.0,174.0572,174.9836,171.3247,171.5493,29942.0
2019-06-04 09:35:00,183.32,183.76,183.13,183.75,11671.0,171.5493,171.961,171.3715,171.9517,11671.0
2019-06-04 09:40:00,183.75,183.99,183.66,183.96,4214.0,171.9517,172.1762,171.8674,172.1482,4214.0
2019-06-04 09:45:00,184.0,184.39,183.95,184.25,6097.0,172.1856,172.5506,172.1388,172.4195,6097.0
2019-06-04 09:50:00,184.32,184.73,184.32,184.41,6943.0,172.4851,172.8687,172.4851,172.5693,6943.0
2019-06-04 09:55:00,184.39,184.86,184.39,184.81,8143.0,172.5506,172.9904,172.5506,172.9436,8143.0
2019-06-04 10:00:00,184.81,185.0,184.68,184.71,10057.0,172.9436,173.1214,172.8219,172.85,10057.0
2019-06-04 10:05:00,184.62,184.62,184.17,184.17,8397.0,172.7658,172.7658,172.3447,172.3447,8397.0
2019-06-04 10:10:00,184.15,184.18,183.58,183.65,9956.0,172.326,172.354,171.7926,171.8581,9956.0
2019-06-04 10:15:00,183.71,184.11,183.65,183.94,10208.0,171.9142,172.2885,171.8581,172.1295,10208.0
2019-06-04 10:20:00,183.99,183.99,183.77,183.84,7695.0,172.1762,172.1762,171.9704,172.0359,7695.0
2019-06-04 10:25:00,183.94,184.33,183.85,183.91,13483.0,172.1295,172.4944,172.0452,172.1014,13483.0
2019-06-04 10:30:00,183.9,184.02,183.63,183.87,11839.0,172.092,172.2043,171.8394,172.0639,11839.0
2019-06-04 10:35:00,183.8,183.93,183.59,183.73,11181.0,171.9984,172.1201,171.8019,171.9329,11181.0
2019-06-04 10:40:00,183.79,183.86,183.58,183.86,7981.0,171.9891,172.0546,171.7926,172.0546,7981.0
2019-06-04 10:45:00,183.79,183.83,183.56,183.66,7433.0,171.9891,172.0265,171.7739,171.8674,7433.0
2019-06-04 10:50:00,183.71,183.91,183.63,183.63,9571.0,171.9142,172.1014,171.8394,171.8394,9571.0
2019-06-04 10:55:00,183.61,183.94,183.6,183.91,12974.0,171.8206,172.1295,171.8113,172.1014,12974.0
2019-06-04 11:00:00,183.84,184.35,183.7,184.35,35660.0,172.0359,172.5131,171.9049,172.5131,35660.0
2019-06-04 11:05:00,184.46,184.62,184.24,184.52,12318.0,172.6161,172.7658,172.4102,172.6722,12318.0
2019-06-04 11:10:00,184.51,184.58,184.37,184.37,12038.0,172.6629,172.7284,172.5318,172.5318,12038.0
2019-06-04 11:15:00,184.39,184.81,184.38,184.75,11682.0,172.5506,172.9436,172.5412,172.8874,11682.0
2019-06-04 11:20:00,184.75,184.84,184.62,184.75,9063.0,172.8874,172.9717,172.7658,172.8874,9063.0
2019-06-04 11:25:00,184.81,184.86,184.64,184.73,16633.0,172.9436,172.9904,172.7845,172.8687,16633.0
2019-06-04 11:30:00,184.75,185.33,184.75,185.33,5630.0,172.8874,173.4302,172.8874,173.4302,5630.0
2019-06-04 11:35:00,185.38,185.47,185.13,185.23,9044.0,173.477,173.5612,173.243,173.3366,9044.0
2019-06-04 11:40:00,185.29,185.38,185.14,185.34,16824.0,173.3928,173.477,173.2524,173.4396,16824.0
2019-06-04 11:45:00,185.34,185.45,185.21,185.45,7530.0,173.4396,173.5425,173.3179,173.5425,7530.0
2019-06-04 11:50:00,185.46,185.64,185.42,185.64,3833.0,173.5519,173.7203,173.5144,173.7203,3833.0
2019-06-04 11:55:00,185.68,185.87,185.6,185.78,5820.0,173.7577,173.9355,173.6829,173.8513,5820.0
2019-06-04 12:00:00,185.74,185.88,185.61,185.71,7135.0,173.8139,173.9449,173.6922,173.7858,7135.0
2019-06-04 12:05:00,185.72,185.75,185.63,185.7,7074.0,173.7952,173.8232,173.7109,173.7764,7074.0
2019-06-04 12:10:00,185.7,185.75,185.6,185.72,5400.0,173.7764,173.8232,173.6829,173.7952,5400.0
2019-06-04 12:15:00,185.73,185.77,185.59,185.7,6104.0,173.8045,173.8419,173.6735,173.7764,6104.0
2019-06-04 12:20:00,185.71,185.75,185.61,185.75,6180.0,173.7858,173.8232,173.6922,173.8232,6180.0
2019-06-04 12:25:00,185.85,186.27,185.75,186.24,4689.0,173.9168,174.3098,173.8232,174.2818,4689.0
2019-06-04 12:30:00,186.23,186.23,185.94,186.02,4263.0,174.2724,174.2724,174.001,174.0759,4263.0
2019-06-04 12:35:00,186.07,186.09,185.91,185.94,6200.0,174.1227,174.1414,173.973,174.001,6200.0
2019-06-04 12:40:00,185.92,186.16,185.92,186.16,2400.0,173.9823,174.2069,173.9823,174.2069,2400.0
2019-06-04 12:45:00,186.19,186.35,186.15,186.29,11303.0,174.235,174.3847,174.1976,174.3286,11303.0
2019-06-04 12:50:00,186.28,186.53,186.28,186.53,4552.0,174.3192,174.5532,174.3192,174.5532,4552.0
2019-06-04 12:55:00,186.61,186.61,186.39,186.45,4268.0,174.628,174.628,174.4221,174.4783,4268.0
2019-06-04 13:00:00,186.45,186.54,186.42,186.47,2400.0,174.4783,174.5625,174.4502,174.497,2400.0
2019-06-04 13:05:00,186.53,186.54,186.43,186.49,2700.0,174.5532,174.5625,174.4596,174.5157,2700.0
2019-06-04 13:10:00,186.48,186.54,186.45,186.46,2149.0,174.5064,174.5625,174.4783,174.4876,2149.0
2019-06-04 13:15:00,186.43,186.43,186.28,186.42,5044.0,174.4596,174.4596,174.3192,174.4502,5044.0
2019-06-04 13:20:00,186.43,186.57,186.33,186.54,3963.0,174.4596,174.5906,174.366,174.5625,3963.0
2019-06-04 13:25:00,186.53,186.65,186.45,186.57,2711.0,174.5532,174.6654,174.4783,174.5906,2711.0
2019-06-04 13:30:00,186.58,186.84,186.57,186.84,4310.0,174.5999,174.8432,174.5906,174.8432,4310.0
2019-06-04 13:35:00,186.8,186.9,186.61,186.72,11556.0,174.8058,174.8994,174.628,174.731,11556.0
2019-06-04 13:40:00,186.72,186.86,186.68,186.76,7101.0,174.731,174.862,174.6935,174.7684,7101.0
2019-06-04 13:45:00,186.81,186.85,186.71,186.82,4316.0,174.8152,174.8526,174.7216,174.8245,4316.0
2019-06-04 13:50:00,186.82,186.86,186.69,186.75,3812.0,174.8245,174.862,174.7029,174.759,3812.0
2019-06-04 13:55:00,186.79,186.81,186.74,186.78,3179.0,174.7965,174.8152,174.7497,174.7871,3179.0
2019-06-04 14:00:00,186.75,186.8,186.7,186.78,5002.0,174.759,174.8058,174.7122,174.7871,5002.0
2019-06-04 14:05:00,186.75,186.75,186.58,186.63,4899.0,174.759,174.759,174.5999,174.6467,4899.0
2019-06-04 14:10:00,186.67,186.8,186.64,186.76,5488.0,174.6842,174.8058,174.6561,174.7684,5488.0
2019-06-04 14:15:00,186.8,186.83,186.67,186.76,2041.0,174.8058,174.8339,174.6842,174.7684,2041.0
2019-06-04 14:20:00,186.74,186.82,186.62,186.77,10136.0,174.7497,174.8245,174.6374,174.7777,10136.0
2019-06-04 14:25:00,186.75,186.76,186.59,186.73,3910.0,174.759,174.7684,174.6093,174.7403,3910.0
2019-06-04 14:30:00,186.67,186.7,186.58,186.69,5835.0,174.6842,174.7122,174.5999,174.7029,5835.0
2019-06-04 14:35:00,186.7,186.7,186.61,186.66,2600.0,174.7122,174.7122,174.628,174.6748,2600.0
2019-06-04 14:40:00,186.65,186.68,186.58,186.67,2304.0,174.6654,174.6935,174.5999,174.6842,2304.0
2019-06-04 14:45:00,186.66,186.68,186.57,186.59,4040.0,174.6748,174.6935,174.5906,174.6093,4040.0
2019-06-04 14:50:00,186.56,186.58,186.4,186.58,7194.0,174.5812,174.5999,174.4315,174.5999,7194.0
2019-06-04 14:55:00,186.58,186.61,186.52,186.52,4341.0,174.5999,174.628,174.5438,174.5438,4341.0
2019-06-04 15:00:00,186.58,186.73,186.56,186.67,10592.0,174.5999,174.7403,174.5812,174.6842,10592.0
2019-06-04 15:05:00,186.65,186.68,186.53,186.67,28903.0,174.6654,174.6935,174.5532,174.6842,28903.0
2019-06-04 15:10:00,186.67,186.87,186.66,186.75,16214.0,174.6842,174.8713,174.6748,174.759,16214.0
2019-06-04 15:15:00,186.73,186.77,186.38,186.49,7249.0,174.7403,174.7777,174.4128,174.5157,7249.0
2019-06-04 15:20:00,186.51,186.59,186.43,186.52,5933.0,174.5344,174.6093,174.4596,174.5438,5933.0
2019-06-04 15:25:00,186.54,186.57,186.41,186.5,4535.0,174.5625,174.5906,174.4409,174.5251,4535.0
2019-06-04 15:30:00,186.52,186.58,186.4,186.56,10550.0,174.5438,174.5999,174.4315,174.5812,10550.0
2019-06-04 15:35:00,186.56,186.6,186.46,186.6,12845.0,174.5812,174.6187,174.4876,174.6187,12845.0
2019-06-04 15:40:00,186.59,186.59,186.39,186.45,11534.0,174.6093,174.6093,174.4221,174.4783,11534.0
2019-06-04 15:45:00,186.39,186.62,186.39,186.55,61537.0,174.4221,174.6374,174.4221,174.5719,61537.0
2019-06-04 15:50:00,186.52,186.59,186.46,186.56,25551.0,174.5438,174.6093,174.4876,174.5812,25551.0
2019-06-04 15:55:00,186.52,186.86,186.41,186.48,73107.0,174.5438,174.862,174.4409,174.5064,73107.0
2019-06-05 09:30:00,188.03,188.54,187.05,188.19,22868.0,175.9568,176.4341,175.0398,176.1066,22868.0
2019-06-05 09:35:00,188.48,188.85,188.22,188.43,8782.0,176.3779,176.7242,176.1346,176.3312,8782.0
2019-06-05 09:40:00,188.49,188.95,188.36,188.39,7822.0,176.3873,176.8178,176.2656,176.2937,7822.0
2019-06-05 09:45:00,188.52,188.82,188.5,188.63,12812.0,176.4154,176.6961,176.3967,176.5183,12812.0
2019-06-05 09:50:00,188.69,188.81,187.45,187.56,11417.0,176.5745,176.6868,175.4141,175.517,11417.0
2019-06-05 09:55:00,187.53,188.52,187.42,188.49,11199.0,175.4889,176.4154,175.386,176.3873,11199.0
2019-06-05 10:00:00,188.51,188.51,187.77,187.77,5011.0,176.406,176.406,175.7135,175.7135,5011.0
2019-06-05 10:05:00,187.89,188.12,187.74,187.8,5814.0,175.8258,176.0411,175.6855,175.7416,5814.0
2019-06-05 10:10:00,187.71,188.01,187.7,187.8,8465.0,175.6574,175.9381,175.648,175.7416,8465.0
2019-06-05 10:15:00,187.84,187.97,187.43,187.97,14886.0,175.779,175.9007,175.3954,175.9007,14886.0
2019-06-05 10:20:00,187.79,187.94,187.38,187.45,6713.0,175.7322,175.8726,175.3486,175.4141,6713.0
2019-06-05 10:25:00,187.4,187.4,186.97,187.05,10630.0,175.3673,175.3673,174.9649,175.0398,10630.0
2019-06-05 10:30:00,187.02,187.48,186.95,187.25,11709.0,175.0117,175.4422,174.9462,175.2269,11709.0
2019-06-05 10:35:00,187.17,187.26,187.02,187.25,5891.0,175.1521,175.2363,175.0117,175.2269,5891.0
2019-06-05 10:40:00,187.21,187.32,186.94,187.19,9751.0,175.1895,175.2924,174.9368,175.1708,9751.0
2019-06-05 10:45:00,187.17,187.22,187.03,187.1,8787.0,175.1521,175.1988,175.021,175.0866,8787.0
2019-06-05 10:50:00,187.06,187.06,186.78,187.05,5743.0,175.0491,175.0491,174.7871,175.0398,5743.0
2019-06-05 10:55:00,186.98,187.13,186.78,187.06,7552.0,174.9743,175.1146,174.7871,175.0491,7552.0
2019-06-05 11:00:00,187.05,187.39,187.05,187.37,10977.0,175.0398,175.3579,175.0398,175.3392,10977.0
2019-06-05 11:05:00,187.34,187.4,186.99,187.06,5904.0,175.3111,175.3673,174.9836,175.0491,5904.0
2019-06-05 11:10:00,187.06,187.24,187.05,187.13,1763.0,175.0491,175.2176,175.0398,175.1146,1763.0
2019-06-05 11:15:00,187.24,187.28,187.15,187.24,5111.0,175.2176,175.255,175.1333,175.2176,5111.0
2019-06-05 11:20:00,187.24,187.42,187.2,187.41,5952.0,175.2176,175.386,175.1801,175.3766,5952.0
2019-06-05 11:25:00,187.41,187.41,187.26,187.35,4902.0,175.3766,175.3766,175.2363,175.3205,4902.0
2019-06-05 11:30:00,187.32,187.41,187.15,187.21,5354.0,175.2924,175.3766,175.1333,175.1895,5354.0
2019-06-05 11:35:00,187.23,187.35,187.15,187.15,4497.0,175.2082,175.3205,175.1333,175.1333,4497.0
2019-06-05 11:40:00,187.1,187.1,186.96,187.0,1706.0,175.0866,175.0866,174.9555,174.993,1706.0
2019-06-05 11:45:00,186.82,187.09,186.82,187.04,4924.0,174.8245,175.0772,174.8245,175.0304,4924.0
2019-06-05 11:50:00,187.14,187.45,187.14,187.32,4939.0,175.124,175.4141,175.124,175.2924,4939.0
2019-06-05 11:55:00,187.32,187.38,187.18,187.19,7837.0,175.2924,175.3486,175.1614,175.1708,7837.0
2019-06-05 12:00:00,187.19,187.22,186.93,186.95,8995.0,175.1708,175.1988,174.9275,174.9462,8995.0
2019-06-05 12:05:00,186.98,187.03,186.94,186.94,4600.0,174.9743,175.021,174.9368,174.9368,4600.0
2019-06-05 12:10:00,186.99,187.05,186.84,186.88,4764.0,174.9836,175.0398,174.8432,174.8807,4764.0
2019-06-05 12:15:00,186.84,187.15,186.84,187.15,5212.0,174.8432,175.1333,174.8432,175.1333,5212.0
2019-06-05 12:20:00,187.11,187.26,187.1,187.21,5575.0,175.0959,175.2363,175.0866,175.1895,5575.0
2019-06-05 12:25:00,187.19,187.45,187.18,187.44,4491.0,175.1708,175.4141,175.1614,175.4047,4491.0
2019-06-05 12:30:00,187.42,187.43,187.0,187.16,6510.0,175.386,175.3954,174.993,175.1427,6510.0
2019-06-05 12:35:00,187.17,187.45,187.16,187.45,5053.0,175.1521,175.4141,175.1427,175.4141,5053.0
2019-06-05 12:40:00,187.41,187.62,187.4,187.62,4805.0,175.3766,175.5732,175.3673,175.5732,4805.0
2019-06-05 12:45:00,187.64,187.68,187.55,187.61,1800.0,175.5919,175.6293,175.5077,175.5638,1800.0
2019-06-05 12:50:00,187.65,187.76,187.61,187.69,2863.0,175.6012,175.7042,175.5638,175.6387,2863.0
2019-06-05 12:55:00,187.74,187.82,187.72,187.72,3124.0,175.6855,175.7603,175.6667,175.6667,3124.0
2019-06-05 13:00:00,187.75,187.92,187.75,187.91,1569.0,175.6948,175.8539,175.6948,175.8445,1569.0
2019-06-05 13:05:00,187.9,187.99,187.88,187.93,1000.0,175.8352,175.9194,175.8165,175.8633,1000.0
2019-06-05 13:10:00,187.95,188.38,187.94,188.37,6039.0,175.882,176.2844,175.8726,176.275,6039.0
2019-06-05 13:15:00,188.31,188.38,188.25,188.26,5140.0,176.2189,176.2844,176.1627,176.1721,5140.0
2019-06-05 13:20:00,188.26,188.37,188.24,188.24,5421.0,176.1721,176.275,176.1534,176.1534,5421.0
2019-06-05 13:25:00,188.3,188.46,188.29,188.46,3401.0,176.2095,176.3592,176.2001,176.3592,3401.0
2019-06-05 13:30:00,188.45,188.45,188.3,188.37,2289.0,176.3499,176.3499,176.2095,176.275,2289.0
2019-06-05 13:35:00,188.4,188.44,188.25,188.25,9636.0,176.3031,176.3405,176.1627,176.1627,9636.0
2019-06-05 13:40:00,188.26,188.34,188.16,188.24,2918.0,176.1721,176.2469,176.0785,176.1534,2918.0
2019-06-05 13:45:00,188.24,188.36,188.19,188.36,6381.0,176.1534,176.2656,176.1066,176.2656,6381.0
2019-06-05 13:50:00,188.34,188.5,188.27,188.34,3126.0,176.2469,176.3967,176.1814,176.2469,3126.0
2019-06-05 13:55:00,188.36,188.37,188.11,188.11,2430.0,176.2656,176.275,176.0317,176.0317,2430.0
2019-06-05 14:00:00,188.18,188.2,188.07,188.18,2644.0,176.0972,176.1159,175.9943,176.0972,2644.0
2019-06-05 14:05:00,188.2,188.29,188.19,188.28,2117.0,176.1159,176.2001,176.1066,176.1908,2117.0
2019-06-05 14:10:00,188.26,188.42,188.23,188.34,5063.0,176.1721,176.3218,176.144,176.2469,5063.0
2019-06-05 14:15:00,188.33,188.33,188.16,188.19,2799.0,176.2376,176.2376,176.0785,176.1066,2799.0
2019-06-05 14:20:00,188.19,188.23,188.14,188.19,3196.0,176.1066,176.144,176.0598,176.1066,3196.0
2019-06-05 14:25:00,188.14,188.23,188.05,188.18,4813.0,176.0598,176.144,175.9756,176.0972,4813.0
2019-06-05 14:30:00,188.16,188.45,188.16,188.44,10446.0,176.0785,176.3499,176.0785,176.3405,10446.0
2019-06-05 14:35:00,188.46,188.46,188.35,188.37,15516.0,176.3592,176.3592,176.2563,176.275,15516.0
2019-06-05 14:40:00,188.45,188.55,188.36,188.54,7913.0,176.3499,176.4434,176.2656,176.4341,7913.0
2019-06-05 14:45:00,188.57,188.65,188.39,188.43,3510.0,176.4622,176.537,176.2937,176.3312,3510.0
2019-06-05 14:50:00,188.46,188.5,188.31,188.4,7498.0,176.3592,176.3967,176.2189,176.3031,7498.0
2019-06-05 14:55:00,188.35,188.56,188.35,188.56,4790.0,176.2563,176.4528,176.2563,176.4528,4790.0
2019-06-05 15:00:00,188.48,188.66,188.48,188.56,9623.0,176.3779,176.5464,176.3779,176.4528,9623.0
2019-06-05 15:05:00,188.56,188.76,188.55,188.76,4292.0,176.4528,176.64,176.4434,176.64,4292.0
2019-06-05 15:10:00,188.73,188.95,188.68,188.87,3184.0,176.6119,176.8178,176.5651,176.7429,3184.0
2019-06-05 15:15:00,188.83,188.94,188.72,188.86,4504.0,176.7055,176.8084,176.6025,176.7335,4504.0
2019-06-05 15:20:00,188.74,188.81,188.67,188.67,6441.0,176.6212,176.6868,176.5557,176.5557,6441.0
2019-06-05 15:25:00,188.67,188.73,188.6,188.72,6290.0,176.5557,176.6119,176.4902,176.6025,6290.0
2019-06-05 15:30:00,188.72,188.72,188.52,188.66,11737.0,176.6025,176.6025,176.4154,176.5464,11737.0
2019-06-05 15:35:00,188.66,188.72,188.46,188.65,15638.0,176.5464,176.6025,176.3592,176.537,15638.0
2019-06-05 15:40:00,188.61,188.93,188.61,188.93,10107.0,176.4996,176.7991,176.4996,176.7991,10107.0
2019-06-05 15:45:00,188.93,189.25,188.87,189.18,64386.0,176.7991,177.0985,176.7429,177.033,64386.0
2019-06-05 15:50:00,189.18,189.62,189.17,189.47,46938.0,177.033,177.4447,177.0236,177.3044,46938.0
2019-06-05 15:55:00,189.51,189.52,189.07,189.15,79165.0,177.3418,177.3512,176.9301,177.0049,79165.0
2019-06-06 09:30:00,189.55,189.72,189.13,189.16,14701.0,177.3792,177.5383,176.9862,177.0143,14701.0
2019-06-06 09:35:00,189.13,189.41,189.02,189.41,6390.0,176.9862,177.2482,176.8833,177.2482,6390.0
2019-06-06 09:40:00,189.41,189.41,188.95,189.0,1989.0,177.2482,177.2482,176.8178,176.8646,1989.0
2019-06-06 09:45:00,189.03,189.58,188.88,189.52,3354.0,176.8926,177.4073,176.7523,177.3512,3354.0
2019-06-06 09:50:00,189.61,189.89,189.6,189.82,4218.0,177.4354,177.6974,177.426,177.6319,4218.0
2019-06-06 09:55:00,189.89,190.24,189.87,189.87,6133.0,177.6974,178.0249,177.6787,177.6787,6133.0
2019-06-06 10:00:00,189.95,190.01,189.67,189.84,7000.0,177.7536,177.8097,177.4915,177.6506,7000.0
2019-06-06 10:05:00,189.85,190.32,189.85,190.23,11202.0,177.66,178.0998,177.66,178.0156,11202.0
2019-06-06 10:10:00,190.07,190.53,189.92,190.53,3139.0,177.8659,178.2963,177.7255,178.2963,3139.0
2019-06-06 10:15:00,190.4,190.64,190.4,190.64,6360.0,178.1747,178.3993,178.1747,178.3993,6360.0
2019-06-06 10:20:00,190.54,190.79,190.43,190.64,2254.0,178.3057,178.5396,178.2027,178.3993,2254.0
2019-06-06 10:25:00,190.76,190.96,190.76,190.93,5767.0,178.5115,178.6987,178.5115,178.6706,5767.0
2019-06-06 10:30:00,190.93,191.09,190.7,191.01,6247.0,178.6706,178.8204,178.4554,178.7455,6247.0
2019-06-06 10:35:00,191.03,191.23,190.85,191.02,2500.0,178.7642,178.9514,178.5958,178.7549,2500.0
2019-06-06 10:40:00,191.02,191.3,190.92,191.14,2956.0,178.7549,179.0169,178.6613,178.8671,2956.0
2019-06-06 10:45:00,190.87,191.05,190.82,190.96,2800.0,178.6145,178.7829,178.5677,178.6987,2800.0
2019-06-06 10:50:00,191.09,191.33,191.08,191.21,2926.0,178.8204,179.0449,178.811,178.9327,2926.0
2019-06-06 10:55:00,191.04,191.29,190.9,191.23,5543.0,178.7736,179.0075,178.6426,178.9514,5543.0
2019-06-06 11:00:00,191.22,191.35,191.12,191.23,4902.0,178.942,179.0637,178.8484,178.9514,4902.0
2019-06-06 11:05:00,191.24,191.48,191.2,191.48,2434.0,178.9607,179.1853,178.9233,179.1853,2434.0
2019-06-06 11:10:00,191.41,191.41,191.15,191.29,2185.0,179.1198,179.1198,178.8765,179.0075,2185.0
2019-06-06 11:15:00,191.32,191.49,191.32,191.37,3105.0,179.0356,179.1947,179.0356,179.0824,3105.0
2019-06-06 11:20:00,191.38,191.39,191.0,191.26,9284.0,179.0917,179.1011,178.7361,178.9794,9284.0
2019-06-06 11:25:00,191.23,191.46,191.22,191.46,2426.0,178.9514,179.1666,178.942,179.1666,2426.0
2019-06-06 11:30:00,191.36,191.58,191.36,191.39,5816.0,179.073,179.2789,179.073,179.1011,5816.0
2019-06-06 11:35:00,191.4,191.56,191.29,191.47,7521.0,179.1105,179.2602,179.0075,179.176,7521.0
2019-06-06 11:40:00,191.48,191.69,191.31,191.31,5927.0,179.1853,179.3818,179.0262,179.0262,5927.0
2019-06-06 11:45:00,191.4,191.46,191.33,191.37,3255.0,179.1105,179.1666,179.0449,179.0824,3255.0
2019-06-06 11:50:00,191.48,191.48,191.09,191.3,10402.0,179.1853,179.1853,178.8204,179.0169,10402.0
2019-06-06 11:55:00,191.3,191.31,191.11,191.31,2742.0,179.0169,179.0262,178.8391,179.0262,2742.0
2019-06-06 12:00:00,191.29,191.32,191.1,191.2,3794.0,179.0075,179.0356,178.8297,178.9233,3794.0
2019-06-06 12:05:00,191.15,191.26,191.13,191.22,10000.0,178.8765,178.9794,178.8578,178.942,10000.0
2019-06-06 12:10:00,191.17,191.33,191.15,191.15,2199.0,178.8952,179.0449,178.8765,178.8765,2199.0
2019-06-06 12:15:00,191.16,191.23,191.05,191.16,8601.0,178.8859,178.9514,178.7829,178.8859,8601.0
2019-06-06 12:20:00,191.21,191.25,191.07,191.24,4345.0,178.9327,178.9701,178.8016,178.9607,4345.0
2019-06-06 12:25:00,191.2,191.46,191.11,191.36,7100.0,178.9233,179.1666,178.8391,179.073,7100.0
2019-06-06 12:30:00,191.35,191.36,191.2,191.28,4715.0,179.0637,179.073,178.9233,178.9982,4715.0
2019-06-06 12:35:00,191.29,191.32,191.18,191.25,4448.0,179.0075,179.0356,178.9046,178.9701,4448.0
2019-06-06 12:40:00,191.31,191.46,191.21,191.46,3651.0,179.0262,179.1666,178.9327,179.1666,3651.0
2019-06-06 12:45:00,191.48,191.58,191.42,191.56,3165.0,179.1853,179.2789,179.1292,179.2602,3165.0
2019-06-06 12:50:00,191.48,191.51,191.39,191.51,2625.0,179.1853,179.2134,179.1011,179.2134,2625.0
2019-06-06 12:55:00,191.5,191.52,191.41,191.52,3023.0,179.204,179.2227,179.1198,179.2227,3023.0
2019-06-06 13:00:00,191.49,191.65,191.48,191.61,2432.0,179.1947,179.3444,179.1853,179.307,2432.0
2019-06-06 13:05:00,191.64,191.71,191.54,191.63,1816.0,179.335,179.4005,179.2415,179.3257,1816.0
2019-06-06 13:10:00,191.59,191.66,191.59,191.6,2009.0,179.2883,179.3538,179.2883,179.2976,2009.0
2019-06-06 13:15:00,191.63,191.69,191.55,191.63,3400.0,179.3257,179.3818,179.2508,179.3257,3400.0
2019-06-06 13:20:00,191.64,191.64,191.44,191.57,5034.0,179.335,179.335,179.1479,179.2695,5034.0
2019-06-06 13:25:00,191.57,191.7,191.56,191.62,2200.0,179.2695,179.3912,179.2602,179.3163,2200.0
2019-06-06 13:30:00,191.62,191.79,191.62,191.69,4357.0,179.3163,179.4754,179.3163,179.3818,4357.0
2019-06-06 13:35:00,191.65,191.79,191.65,191.79,3000.0,179.3444,179.4754,179.3444,179.4754,3000.0
2019-06-06 13:40:00,191.76,191.95,191.75,191.89,1100.0,179.4473,179.6251,179.438,179.569,1100.0
2019-06-06 13:45:00,191.9,191.95,191.82,191.85,4515.0,179.5784,179.6251,179.5035,179.5316,4515.0
2019-06-06 13:50:00,191.82,191.88,191.76,191.87,20653.0,179.5035,179.5596,179.4473,179.5503,20653.0
2019-06-06 13:55:00,191.87,191.91,191.76,191.8,18725.0,179.5503,179.5877,179.4473,179.4848,18725.0
2019-06-06 14:00:00,191.81,191.92,191.67,191.86,5730.0,179.4941,179.5971,179.3631,179.5409,5730.0
2019-06-06 14:05:00,191.91,192.0,191.85,191.91,4702.0,179.5877,179.6719,179.5316,179.5877,4702.0
2019-06-06 14:10:00,191.89,192.05,191.88,191.98,3400.0,179.569,179.7187,179.5596,179.6532,3400.0
2019-06-06 14:15:00,191.96,192.03,191.91,191.91,3612.0,179.6345,179.7,179.5877,179.5877,3612.0
2019-06-06 14:20:00,191.91,191.91,191.66,191.66,3568.0,179.5877,179.5877,179.3538,179.3538,3568.0
2019-06-06 14:25:00,191.66,191.66,191.32,191.32,2600.0,179.3538,179.3538,179.0356,179.0356,2600.0
2019-06-06 14:30:00,191.3,191.92,191.29,191.8,12126.0,179.0169,179.5971,179.0075,179.4848,12126.0
2019-06-06 14:35:00,191.76,192.0,191.61,191.99,6574.0,179.4473,179.6719,179.307,179.6626,6574.0
2019-06-06 14:40:00,191.92,192.14,191.87,192.06,7250.0,179.5971,179.8029,179.5503,179.7281,7250.0
2019-06-06 14:45:00,192.09,192.11,191.96,192.02,6050.0,179.7562,179.7749,179.6345,179.6906,6050.0
2019-06-06 14:50:00,192.03,192.17,192.03,192.08,4597.0,179.7,179.831,179.7,179.7468,4597.0
2019-06-06 14:55:00,192.08,192.17,192.0,192.12,4043.0,179.7468,179.831,179.6719,179.7842,4043.0
2019-06-06 15:00:00,192.15,192.22,192.05,192.11,11381.0,179.8123,179.8778,179.7187,179.7749,11381.0
2019-06-06 15:05:00,192.12,192.26,192.12,192.22,9130.0,179.7842,179.9152,179.7842,179.8778,9130.0
2019-06-06 15:10:00,192.19,192.21,192.15,192.19,6830.0,179.8497,179.8684,179.8123,179.8497,6830.0
2019-06-06 15:15:00,192.2,192.42,192.14,192.42,13128.0,179.8591,180.065,179.8029,180.065,13128.0
2019-06-06 15:20:00,192.37,192.58,192.34,192.56,5929.0,180.0182,180.2147,179.9901,180.196,5929.0
2019-06-06 15:25:00,192.57,192.84,192.54,192.81,11644.0,180.2053,180.458,180.1773,180.4299,11644.0
2019-06-06 15:30:00,192.79,193.09,192.7,193.03,15206.0,180.4112,180.6919,180.327,180.6358,15206.0
2019-06-06 15:35:00,193.01,193.04,192.75,192.89,9550.0,180.6171,180.6452,180.3738,180.5048,9550.0
2019-06-06 15:40:00,192.87,192.87,192.59,192.59,14743.0,180.4861,180.4861,180.224,180.224,14743.0
2019-06-06 15:45:00,192.59,192.6,192.21,192.36,26831.0,180.224,180.2334,179.8684,180.0088,26831.0
2019-06-06 15:50:00,192.39,192.5,191.95,192.01,28127.0,180.0369,180.1398,179.6251,179.6813,28127.0
2019-06-06 15:55:00,192.04,192.18,191.74,191.84,68288.0,179.7094,179.8404,179.4286,179.5222,68288.0
2019-06-07 09:30:00,193.17,193.62,192.82,193.35,18082.0,180.7668,181.1879,180.4393,180.9352,18082.0
2019-06-07 09:35:00,192.99,193.64,192.91,193.5,18014.0,180.5984,181.2066,180.5235,181.0756,18014.0
2019-06-07 09:40:00,193.53,193.74,193.43,193.43,3000.0,181.1037,181.3002,181.0101,181.0101,3000.0
2019-06-07 09:45:00,193.35,193.61,193.22,193.61,3821.0,180.9352,181.1786,180.8136,181.1786,3821.0
2019-06-07 09:50:00,193.57,193.66,193.4,193.52,1750.0,181.1411,181.2253,180.982,181.0943,1750.0
2019-06-07 09:55:00,193.55,193.82,193.35,193.72,6849.0,181.1224,181.3751,180.9352,181.2815,6849.0
2019-06-07 10:00:00,193.8,193.8,193.43,193.43,8868.0,181.3564,181.3564,181.0101,181.0101,8868.0
2019-06-07 10:05:00,193.4,193.48,193.23,193.4,7784.0,180.982,181.0569,180.823,180.982,7784.0
2019-06-07 10:10:00,193.28,193.45,193.19,193.34,9000.0,180.8697,181.0288,180.7855,180.9259,9000.0
2019-06-07 10:15:00,193.28,193.45,193.23,193.45,1700.0,180.8697,181.0288,180.823,181.0288,1700.0
2019-06-07 10:20:00,193.47,193.76,193.38,193.76,3140.0,181.0475,181.3189,180.9633,181.3189,3140.0
2019-06-07 10:25:00,193.84,193.84,193.68,193.69,9303.0,181.3938,181.3938,181.2441,181.2534,9303.0
2019-06-07 10:30:00,193.67,194.05,193.52,194.05,5640.0,181.2347,181.5903,181.0943,181.5903,5640.0
2019-06-07 10:35:00,194.03,194.03,193.77,193.84,6002.0,181.5716,181.5716,181.3283,181.3938,6002.0
2019-06-07 10:40:00,193.88,193.96,193.85,193.91,2591.0,181.4312,181.5061,181.4031,181.4593,2591.0
2019-06-07 10:45:00,193.9,194.13,193.89,193.94,3861.0,181.4499,181.6652,181.4406,181.4874,3861.0
2019-06-07 10:50:00,193.95,194.04,193.87,193.96,8725.0,181.4967,181.5809,181.4219,181.5061,8725.0
2019-06-07 10:55:00,193.97,194.31,193.96,194.31,11349.0,181.5154,181.8336,181.5061,181.8336,11349.0
2019-06-07 11:00:00,194.34,194.34,194.05,194.14,22220.0,181.8617,181.8617,181.5903,181.6745,22220.0
2019-06-07 11:05:00,194.1,194.1,193.82,193.9,3000.0,181.6371,181.6371,181.3751,181.4499,3000.0
2019-06-07 11:10:00,193.88,193.91,193.74,193.83,2408.0,181.4312,181.4593,181.3002,181.3844,2408.0
2019-06-07 11:15:00,193.87,193.97,193.84,193.97,2704.0,181.4219,181.5154,181.3938,181.5154,2704.0
2019-06-07 11:20:00,193.98,194.04,193.75,193.77,7212.0,181.5248,181.5809,181.3096,181.3283,7212.0
2019-06-07 11:25:00,193.78,193.78,193.65,193.72,3063.0,181.3376,181.3376,181.216,181.2815,3063.0
2019-06-07 11:30:00,193.69,193.74,193.59,193.68,3755.0,181.2534,181.3002,181.1598,181.2441,3755.0
2019-06-07 11:35:00,193.68,193.7,193.46,193.46,4000.0,181.2441,181.2628,181.0382,181.0382,4000.0
2019-06-07 11:40:00,193.53,193.56,193.45,193.52,2100.0,181.1037,181.1318,181.0288,181.0943,2100.0
2019-06-07 11:45:00,193.53,193.7,193.48,193.69,3350.0,181.1037,181.2628,181.0569,181.2534,3350.0
2019-06-07 11:50:00,193.62,193.69,193.58,193.62,2900.0,181.1879,181.2534,181.1505,181.1879,2900.0
2019-06-07 11:55:00,193.69,193.73,193.65,193.73,2620.0,181.2534,181.2908,181.216,181.2908,2620.0
2019-06-07 12:00:00,193.78,193.82,193.61,193.64,5089.0,181.3376,181.3751,181.1786,181.2066,5089.0
2019-06-07 12:05:00,193.77,193.94,193.73,193.9,3223.0,181.3283,181.4874,181.2908,181.4499,3223.0
2019-06-07 12:10:00,193.9,194.08,193.78,194.03,5700.0,181.4499,181.6184,181.3376,181.5716,5700.0
2019-06-07 12:15:00,193.99,194.02,193.87,194.02,7531.0,181.5342,181.5622,181.4219,181.5622,7531.0
2019-06-07 12:20:00,194.01,194.04,193.91,194.0,6079.0,181.5529,181.5809,181.4593,181.5435,6079.0
2019-06-07 12:25:00,194.01,194.09,193.92,194.09,6833.0,181.5529,181.6277,181.4686,181.6277,6833.0
2019-06-07 12:30:00,194.1,194.3,194.1,194.29,2400.0,181.6371,181.8242,181.6371,181.8149,2400.0
2019-06-07 12:35:00,194.27,194.27,193.92,194.02,10600.0,181.7962,181.7962,181.4686,181.5622,10600.0
2019-06-07 12:40:00,194.04,194.39,193.99,194.3,7756.0,181.5809,181.9085,181.5342,181.8242,7756.0
2019-06-07 12:45:00,194.3,194.42,194.3,194.37,1555.0,181.8242,181.9365,181.8242,181.8898,1555.0
2019-06-07 12:50:00,194.39,194.39,194.22,194.29,850.0,181.9085,181.9085,181.7494,181.8149,850.0
2019-06-07 12:55:00,194.29,194.36,194.25,194.36,1200.0,181.8149,181.8804,181.7775,181.8804,1200.0
2019-06-07 13:00:00,194.3,194.36,194.22,194.36,1575.0,181.8242,181.8804,181.7494,181.8804,1575.0
2019-06-07 13:05:00,194.37,194.41,194.16,194.19,2820.0,181.8898,181.9272,181.6932,181.7213,2820.0
2019-06-07 13:10:00,194.19,194.21,194.08,194.11,7650.0,181.7213,181.74,181.6184,181.6464,7650.0
2019-06-07 13:15:00,194.11,194.29,194.08,194.26,15016.0,181.6464,181.8149,181.6184,181.7868,15016.0
2019-06-07 13:20:00,194.23,194.31,194.03,194.16,12106.0,181.7587,181.8336,181.5716,181.6932,12106.0
2019-06-07 13:25:00,194.16,194.21,194.09,194.2,26657.0,181.6932,181.74,181.6277,181.7307,26657.0
2019-06-07 13:30:00,194.21,194.36,194.17,194.17,4861.0,181.74,181.8804,181.7026,181.7026,4861.0
2019-06-07 13:35:00,194.14,194.26,194.14,194.21,3437.0,181.6745,181.7868,181.6745,181.74,3437.0
2019-06-07 13:40:00,194.26,194.32,194.22,194.29,6110.0,181.7868,181.843,181.7494,181.8149,6110.0
2019-06-07 13:45:00,194.27,194.28,194.09,194.2,15779.0,181.7962,181.8055,181.6277,181.7307,15779.0
2019-06-07 13:50:00,194.17,194.32,194.15,194.23,5603.0,181.7026,181.843,181.6839,181.7587,5603.0
2019-06-07 13:55:00,194.21,194.31,194.15,194.31,7793.0,181.74,181.8336,181.6839,181.8336,7793.0
2019-06-07 14:00:00,194.29,194.29,194.08,194.15,5321.0,181.8149,181.8149,181.6184,181.6839,5321.0
2019-06-07 14:05:00,194.16,194.4,194.1,194.38,22797.0,181.6932,181.9178,181.6371,181.8991,22797.0
2019-06-07 14:10:00,194.39,194.41,194.29,194.31,5850.0,181.9085,181.9272,181.8149,181.8336,5850.0
2019-06-07 14:15:00,194.29,194.31,194.21,194.25,2428.0,181.8149,181.8336,181.74,181.7775,2428.0
2019-06-07 14:20:00,194.21,194.52,194.17,194.48,14745.0,181.74,182.0301,181.7026,181.9927,14745.0
2019-06-07 14:25:00,194.5,194.61,194.44,194.61,3900.0,182.0114,182.1143,181.9553,182.1143,3900.0
2019-06-07 14:30:00,194.66,194.68,194.44,194.59,6367.0,182.1611,182.1799,181.9553,182.0956,6367.0
2019-06-07 14:35:00,194.6,194.9,194.58,194.9,5600.0,182.105,182.3857,182.0863,182.3857,5600.0
2019-06-07 14:40:00,194.84,194.84,194.67,194.68,5550.0,182.3296,182.3296,182.1705,182.1799,5550.0
2019-06-07 14:45:00,194.7,194.8,194.56,194.66,8043.0,182.1986,182.2921,182.0676,182.1611,8043.0
2019-06-07 14:50:00,194.6,194.84,194.58,194.73,12617.0,182.105,182.3296,182.0863,182.2266,12617.0
2019-06-07 14:55:00,194.66,194.66,194.33,194.41,7341.0,182.1611,182.1611,181.8523,181.9272,7341.0
2019-06-07 15:00:00,194.42,194.65,194.42,194.55,3728.0,181.9365,182.1518,181.9365,182.0582,3728.0
2019-06-07 15:05:00,194.55,194.67,194.52,194.61,4083.0,182.0582,182.1705,182.0301,182.1143,4083.0
2019-06-07 15:10:00,194.61,194.7,194.57,194.68,5300.0,182.1143,182.1986,182.0769,182.1799,5300.0
2019-06-07 15:15:00,194.67,194.79,194.63,194.74,10004.0,182.1705,182.2828,182.1331,182.236,10004.0
2019-06-07 15:20:00,194.75,194.9,194.7,194.88,10091.0,182.2454,182.3857,182.1986,182.367,10091.0
2019-06-07 15:25:00,194.86,194.93,194.78,194.78,11603.0,182.3483,182.4138,182.2734,182.2734,11603.0
2019-06-07 15:30:00,194.78,194.84,194.7,194.74,8286.0,182.2734,182.3296,182.1986,182.236,8286.0
2019-06-07 15:35:00,194.72,194.81,194.67,194.67,5977.0,182.2173,182.3015,182.1705,182.1705,5977.0
2019-06-07 15:40:00,194.67,194.68,194.53,194.58,10844.0,182.1705,182.1799,182.0395,182.0863,10844.0
2019-06-07 15:45:00,194.59,194.59,194.34,194.43,10712.0,182.0956,182.0956,181.8617,181.9459,10712.0
2019-06-07 15:50:00,194.45,194.56,194.04,194.13,11382.0,181.9646,182.0676,181.5809,181.6652,11382.0
2019-06-07 15:55:00,194.14,194.44,194.12,194.31,36011.0,181.6745,181.9553,181.6558,181.8336,36011.0
2019-06-10 09:30:00,195.41,195.96,195.08,195.14,17688.0,182.863,183.3777,182.5542,182.6103,17688.0
2019-06-10 09:35:00,195.15,195.96,194.96,195.89,12422.0,182.6197,183.3777,182.4419,183.3122,12422.0
2019-06-10 09:40:00,195.83,196.37,195.83,196.31,4083.0,183.256,183.7613,183.256,183.7052,4083.0
2019-06-10 09:45:00,196.28,196.48,195.96,196.05,4329.0,183.6771,183.8643,183.3777,183.4619,4329.0
2019-06-10 09:50:00,196.14,196.14,195.9,195.98,6566.0,183.5461,183.5461,183.3215,183.3964,6566.0
2019-06-10 09:55:00,196.06,196.39,195.93,196.39,4202.0,183.4712,183.7801,183.3496,183.7801,4202.0
2019-06-10 10:00:00,196.28,196.41,195.94,196.05,5550.0,183.6771,183.7988,183.3589,183.4619,5550.0
2019-06-10 10:05:00,195.99,196.1,195.92,196.07,6472.0,183.4057,183.5087,183.3402,183.4806,6472.0
2019-06-10 10:10:00,195.92,196.12,195.89,195.95,5607.0,183.3402,183.5274,183.3122,183.3683,5607.0
2019-06-10 10:15:00,196.03,196.22,195.88,196.13,3585.0,183.4432,183.621,183.3028,183.5367,3585.0
2019-06-10 10:20:00,196.07,196.08,195.88,195.98,9258.0,183.4806,183.49,183.3028,183.3964,9258.0
2019-06-10 10:25:00,195.99,196.11,195.88,196.11,7200.0,183.4057,183.518,183.3028,183.518,7200.0
2019-06-10 10:30:00,196.03,196.14,195.97,196.07,10229.0,183.4432,183.5461,183.387,183.4806,10229.0
2019-06-10 10:35:00,196.1,196.2,196.03,196.15,5682.0,183.5087,183.6023,183.4432,183.5555,5682.0
2019-06-10 10:40:00,196.16,196.2,196.06,196.12,11535.0,183.5648,183.6023,183.4712,183.5274,11535.0
2019-06-10 10:45:00,196.06,196.15,195.91,195.98,3570.0,183.4712,183.5555,183.3309,183.3964,3570.0
2019-06-10 10:50:00,196.01,196.08,195.86,196.05,1600.0,183.4245,183.49,183.2841,183.4619,1600.0
2019-06-10 10:55:00,195.97,196.0,195.82,195.97,4129.0,183.387,183.4151,183.2467,183.387,4129.0
2019-06-10 11:00:00,196.03,196.03,195.84,195.89,1600.0,183.4432,183.4432,183.2654,183.3122,1600.0
2019-06-10 11:05:00,195.81,195.85,195.69,195.69,2200.0,183.2373,183.2747,183.125,183.125,2200.0
2019-06-10 11:10:00,195.81,196.01,195.81,196.0,3500.0,183.2373,183.4245,183.2373,183.4151,3500.0
2019-06-10 11:15:00,195.95,196.0,195.75,195.79,2321.0,183.3683,183.4151,183.1811,183.2186,2321.0
2019-06-10 11:20:00,195.8,195.89,195.66,195.89,4100.0,183.2279,183.3122,183.0969,183.3122,4100.0
2019-06-10 11:25:00,195.8,196.01,195.76,196.0,2391.0,183.2279,183.4245,183.1905,183.4151,2391.0
2019-06-10 11:30:00,196.01,196.12,195.99,196.04,4658.0,183.4245,183.5274,183.4057,183.4525,4658.0
2019-06-10 11:35:00,196.1,196.21,196.02,196.14,3251.0,183.5087,183.6116,183.4338,183.5461,3251.0
2019-06-10 11:40:00,196.12,196.48,196.12,196.32,5026.0,183.5274,183.8643,183.5274,183.7145,5026.0
2019-06-10 11:45:00,196.36,196.44,196.35,196.4,1401.0,183.752,183.8268,183.7426,183.7894,1401.0
2019-06-10 11:50:00,196.42,196.53,196.3,196.53,4660.0,183.8081,183.9111,183.6958,183.9111,4660.0
2019-06-10 11:55:00,196.54,196.66,196.46,196.66,4344.0,183.9204,184.0327,183.8456,184.0327,4344.0
2019-06-10 12:00:00,196.62,196.69,196.25,196.28,3337.0,183.9953,184.0608,183.649,183.6771,3337.0
2019-06-10 12:05:00,196.27,196.36,196.17,196.23,3710.0,183.6678,183.752,183.5742,183.6303,3710.0
2019-06-10 12:10:00,196.28,196.45,196.28,196.45,2175.0,183.6771,183.8362,183.6771,183.8362,2175.0
2019-06-10 12:15:00,196.46,196.6,196.44,196.52,3643.0,183.8456,183.9766,183.8268,183.9017,3643.0
2019-06-10 12:20:00,196.49,196.67,196.49,196.67,2759.0,183.8736,184.0421,183.8736,184.0421,2759.0
2019-06-10 12:25:00,196.68,196.79,196.66,196.78,4639.0,184.0514,184.1544,184.0327,184.145,4639.0
2019-06-10 12:30:00,196.77,196.8,196.7,196.7,2593.0,184.1357,184.1637,184.0701,184.0701,2593.0
2019-06-10 12:35:00,196.61,196.65,196.52,196.54,1475.0,183.9859,184.0234,183.9017,183.9204,1475.0
2019-06-10 12:40:00,196.56,196.63,196.55,196.63,1258.0,183.9391,184.0046,183.9298,184.0046,1258.0
2019-06-10 12:45:00,196.65,196.69,196.59,196.65,1901.0,184.0234,184.0608,183.9672,184.0234,1901.0
2019-06-10 12:50:00,196.61,196.61,196.42,196.43,2302.0,183.9859,183.9859,183.8081,183.8175,2302.0
2019-06-10 12:55:00,196.46,196.56,196.45,196.47,2100.0,183.8456,183.9391,183.8362,183.8549,2100.0
2019-06-10 13:00:00,196.42,196.82,196.41,196.75,8946.0,183.8081,184.1824,183.7988,184.1169,8946.0
2019-06-10 13:05:00,196.74,196.74,196.54,196.63,1805.0,184.1076,184.1076,183.9204,184.0046,1805.0
2019-06-10 13:10:00,196.63,196.76,196.63,196.71,2957.0,184.0046,184.1263,184.0046,184.0795,2957.0
2019-06-10 13:15:00,196.77,196.78,196.6,196.63,1514.0,184.1357,184.145,183.9766,184.0046,1514.0
2019-06-10 13:20:00,196.61,196.68,196.59,196.68,2700.0,183.9859,184.0514,183.9672,184.0514,2700.0
2019-06-10 13:25:00,196.71,196.75,196.61,196.68,1900.0,184.0795,184.1169,183.9859,184.0514,1900.0
2019-06-10 13:30:00,196.68,196.76,196.67,196.74,1446.0,184.0514,184.1263,184.0421,184.1076,1446.0
2019-06-10 13:35:00,196.76,196.86,196.71,196.85,3605.0,184.1263,184.2199,184.0795,184.2105,3605.0
2019-06-10 13:40:00,196.87,196.9,196.54,196.56,1827.0,184.2292,184.2573,183.9204,183.9391,1827.0
2019-06-10 13:45:00,196.54,196.62,196.51,196.53,2607.0,183.9204,183.9953,183.8923,183.9111,2607.0
2019-06-10 13:50:00,196.53,196.55,196.47,196.52,2898.0,183.9111,183.9298,183.8549,183.9017,2898.0
2019-06-10 13:55:00,196.47,196.53,196.4,196.47,3300.0,183.8549,183.9111,183.7894,183.8549,3300.0
2019-06-10 14:00:00,196.45,196.45,196.15,196.39,8230.0,183.8362,183.8362,183.5555,183.7801,8230.0
2019-06-10 14:05:00,196.49,196.49,196.34,196.45,2639.0,183.8736,183.8736,183.7333,183.8362,2639.0
2019-06-10 14:10:00,196.44,196.44,196.3,196.39,2711.0,183.8268,183.8268,183.6958,183.7801,2711.0
2019-06-10 14:15:00,196.32,196.36,196.27,196.36,3220.0,183.7145,183.752,183.6678,183.752,3220.0
2019-06-10 14:20:00,196.39,196.56,196.39,196.47,3962.0,183.7801,183.9391,183.7801,183.8549,3962.0
2019-06-10 14:25:00,196.45,196.61,196.45,196.58,2874.0,183.8362,183.9859,183.8362,183.9579,2874.0
2019-06-10 14:30:00,196.54,196.77,196.49,196.77,4523.0,183.9204,184.1357,183.8736,184.1357,4523.0
2019-06-10 14:35:00,196.62,196.79,196.58,196.77,2840.0,183.9953,184.1544,183.9579,184.1357,2840.0
2019-06-10 14:40:00,196.75,196.84,196.67,196.81,4995.0,184.1169,184.2012,184.0421,184.1731,4995.0
2019-06-10 14:45:00,196.79,196.9,196.78,196.85,4065.0,184.1544,184.2573,184.145,184.2105,4065.0
2019-06-10 14:50:00,196.82,196.94,196.77,196.81,3191.0,184.1824,184.2947,184.1357,184.1731,3191.0
2019-06-10 14:55:00,196.84,196.84,196.71,196.77,3000.0,184.2012,184.2012,184.0795,184.1357,3000.0
2019-06-10 15:00:00,196.8,196.92,196.76,196.82,4518.0,184.1637,184.276,184.1263,184.1824,4518.0
2019-06-10 15:05:00,196.77,196.94,196.76,196.91,4463.0,184.1357,184.2947,184.1263,184.2667,4463.0
2019-06-10 15:10:00,196.93,196.93,196.64,196.67,4282.0,184.2854,184.2854,184.014,184.0421,4282.0
2019-06-10 15:15:00,196.68,196.78,196.62,196.78,3246.0,184.0514,184.145,183.9953,184.145,3246.0
2019-06-10 15:20:00,196.77,196.77,196.62,196.63,4598.0,184.1357,184.1357,183.9953,184.0046,4598.0
2019-06-10 15:25:00,196.65,196.65,196.36,196.46,5518.0,184.0234,184.0234,183.752,183.8456,5518.0
2019-06-10 15:30:00,196.46,196.59,196.3,196.56,8992.0,183.8456,183.9672,183.6958,183.9391,8992.0
2019-06-10 15:35:00,196.52,196.57,196.36,196.41,7820.0,183.9017,183.9485,183.752,183.7988,7820.0
2019-06-10 15:40:00,196.42,196.53,196.34,196.49,9364.0,183.8081,183.9111,183.7333,183.8736,9364.0
2019-06-10 15:45:00,196.5,196.58,196.39,196.46,11262.0,183.883,183.9579,183.7801,183.8456,11262.0
2019-06-10 15:50:00,196.39,196.61,196.39,196.53,16766.0,183.7801,183.9859,183.7801,183.9111,16766.0
2019-06-10 15:55:00,196.57,196.57,196.12,196.12,44961.0,183.9485,183.9485,183.5274,183.5274,44961.0
2019-06-11 09:30:00,197.23,197.9,197.23,197.69,19540.0,184.5661,185.1931,184.5661,184.9966,19540.0
2019-06-11 09:35:00,197.48,197.89,197.11,197.45,14134.0,184.8001,185.1837,184.4538,184.772,14134.0
2019-06-11 09:40:00,197.6,197.73,197.18,197.33,2958.0,184.9124,185.034,184.5193,184.6597,2958.0
2019-06-11 09:45:00,197.18,197.26,196.91,197.22,3367.0,184.5193,184.5942,184.2667,184.5568,3367.0
2019-06-11 09:50:00,197.23,197.41,196.9,196.9,5161.0,184.5661,184.7346,184.2573,184.2573,5161.0
2019-06-11 09:55:00,196.78,196.91,196.51,196.66,3812.0,184.145,184.2667,183.8923,184.0327,3812.0
2019-06-11 10:00:00,196.51,196.6,196.28,196.41,3892.0,183.8923,183.9766,183.6771,183.7988,3892.0
2019-06-11 10:05:00,196.3,196.36,195.71,195.75,8659.0,183.6958,183.752,183.1437,183.1811,8659.0
2019-06-11 10:10:00,195.79,195.81,195.3,195.48,12650.0,183.2186,183.2373,182.76,182.9285,12650.0
2019-06-11 10:15:00,195.21,195.45,194.75,195.37,12586.0,182.6758,182.9004,182.2454,182.8255,12586.0
2019-06-11 10:20:00,195.45,195.68,195.33,195.42,10625.0,182.9004,183.1156,182.7881,182.8723,10625.0
2019-06-11 10:25:00,195.49,195.88,195.48,195.81,3975.0,182.9378,183.3028,182.9285,183.2373,3975.0
2019-06-11 10:30:00,195.74,195.8,195.44,195.49,5050.0,183.1718,183.2279,182.8911,182.9378,5050.0
2019-06-11 10:35:00,195.49,195.49,194.91,195.05,9400.0,182.9378,182.9378,182.3951,182.5261,9400.0
2019-06-11 10:40:00,195.11,195.22,194.73,194.73,2231.0,182.5822,182.6852,182.2266,182.2266,2231.0
2019-06-11 10:45:00,194.74,194.89,194.58,194.7,9761.0,182.236,182.3764,182.0863,182.1986,9761.0
2019-06-11 10:50:00,194.59,194.59,194.1,194.35,10394.0,182.0956,182.0956,181.6371,181.871,10394.0
2019-06-11 10:55:00,194.36,194.54,194.24,194.54,4626.0,181.8804,182.0488,181.7681,182.0488,4626.0
2019-06-11 11:00:00,194.66,194.88,194.66,194.75,4000.0,182.1611,182.367,182.1611,182.2454,4000.0
2019-06-11 11:05:00,194.67,194.94,194.57,194.93,5994.0,182.1705,182.4232,182.0769,182.4138,5994.0
2019-06-11 11:10:00,194.99,195.04,194.81,194.81,1339.0,182.4699,182.5167,182.3015,182.3015,1339.0
2019-06-11 11:15:00,194.75,195.01,194.7,195.01,5300.0,182.2454,182.4887,182.1986,182.4887,5300.0
2019-06-11 11:20:00,195.0,195.13,194.94,195.12,7490.0,182.4793,182.601,182.4232,182.5916,7490.0
2019-06-11 11:25:00,195.05,195.05,194.67,194.67,7500.0,182.5261,182.5261,182.1705,182.1705,7500.0
2019-06-11 11:30:00,194.76,194.76,194.3,194.43,6900.0,182.2547,182.2547,181.8242,181.9459,6900.0
2019-06-11 11:35:00,194.36,194.57,194.3,194.35,2550.0,181.8804,182.0769,181.8242,181.871,2550.0
2019-06-11 11:40:00,194.36,194.36,194.1,194.19,3541.0,181.8804,181.8804,181.6371,181.7213,3541.0
2019-06-11 11:45:00,194.08,194.26,194.07,194.24,7400.0,181.6184,181.7868,181.609,181.7681,7400.0
2019-06-11 11:50:00,194.24,194.46,194.16,194.46,2400.0,181.7681,181.974,181.6932,181.974,2400.0
2019-06-11 11:55:00,194.42,194.58,194.25,194.25,5419.0,181.9365,182.0863,181.7775,181.7775,5419.0
2019-06-11 12:00:00,194.2,194.22,194.09,194.12,4273.0,181.7307,181.7494,181.6277,181.6558,4273.0
2019-06-11 12:05:00,194.07,194.14,193.75,193.92,5342.0,181.609,181.6745,181.3096,181.4686,5342.0
2019-06-11 12:10:00,193.86,193.99,193.72,193.84,3131.0,181.4125,181.5342,181.2815,181.3938,3131.0
2019-06-11 12:15:00,193.78,193.78,193.66,193.69,2639.0,181.3376,181.3376,181.2253,181.2534,2639.0
2019-06-11 12:20:00,193.68,193.85,193.68,193.84,4318.0,181.2441,181.4031,181.2441,181.3938,4318.0
2019-06-11 12:25:00,193.79,193.89,193.75,193.77,4029.0,181.347,181.4406,181.3096,181.3283,4029.0
2019-06-11 12:30:00,193.79,193.93,193.79,193.91,2020.0,181.347,181.478,181.347,181.4593,2020.0
2019-06-11 12:35:00,193.86,193.89,193.75,193.84,2606.0,181.4125,181.4406,181.3096,181.3938,2606.0
2019-06-11 12:40:00,193.76,193.8,193.7,193.7,2050.0,181.3189,181.3564,181.2628,181.2628,2050.0
2019-06-11 12:45:00,193.73,193.83,193.63,193.7,2500.0,181.2908,181.3844,181.1973,181.2628,2500.0
2019-06-11 12:50:00,193.73,193.77,193.65,193.71,1900.0,181.2908,181.3283,181.216,181.2721,1900.0
2019-06-11 12:55:00,193.6,193.7,193.45,193.48,3301.0,181.1692,181.2628,181.0288,181.0569,3301.0
2019-06-11 13:00:00,193.46,193.58,193.46,193.58,1320.0,181.0382,181.1505,181.0382,181.1505,1320.0
2019-06-11 13:05:00,193.51,193.71,193.51,193.71,5000.0,181.085,181.2721,181.085,181.2721,5000.0
2019-06-11 13:10:00,193.71,193.82,193.6,193.82,14151.0,181.2721,181.3751,181.1692,181.3751,14151.0
2019-06-11 13:15:00,193.88,194.01,193.85,193.9,11033.0,181.4312,181.5529,181.4031,181.4499,11033.0
2019-06-11 13:20:00,193.9,194.08,193.83,193.83,5550.0,181.4499,181.6184,181.3844,181.3844,5550.0
2019-06-11 13:25:00,193.9,193.93,193.79,193.88,2578.0,181.4499,181.478,181.347,181.4312,2578.0
2019-06-11 13:30:00,193.82,193.92,193.73,193.9,3200.0,181.3751,181.4686,181.2908,181.4499,3200.0
2019-06-11 13:35:00,193.91,194.02,193.91,194.02,1200.0,181.4593,181.5622,181.4593,181.5622,1200.0
2019-06-11 13:40:00,194.05,194.16,194.0,194.14,4736.0,181.5903,181.6932,181.5435,181.6745,4736.0
2019-06-11 13:45:00,194.1,194.2,194.09,194.2,1915.0,181.6371,181.7307,181.6277,181.7307,1915.0
2019-06-11 13:50:00,194.21,194.26,194.21,194.25,400.0,181.74,181.7868,181.74,181.7775,400.0
2019-06-11 13:55:00,194.34,194.5,194.34,194.49,3578.0,181.8617,182.0114,181.8617,182.002,3578.0
2019-06-11 14:00:00,194.52,194.65,194.48,194.58,1648.0,182.0301,182.1518,181.9927,182.0863,1648.0
2019-06-11 14:05:00,194.51,194.52,194.34,194.38,2537.0,182.0208,182.0301,181.8617,181.8991,2537.0
2019-06-11 14:10:00,194.35,194.54,194.29,194.52,4569.0,181.871,182.0488,181.8149,182.0301,4569.0
2019-06-11 14:15:00,194.53,194.53,194.44,194.49,2746.0,182.0395,182.0395,181.9553,182.002,2746.0
2019-06-11 14:20:00,194.48,194.52,194.41,194.48,700.0,181.9927,182.0301,181.9272,181.9927,700.0
2019-06-11 14:25:00,194.41,194.51,194.4,194.44,2300.0,181.9272,182.0208,181.9178,181.9553,2300.0
2019-06-11 14:30:00,194.47,194.57,194.47,194.49,1400.0,181.9833,182.0769,181.9833,182.002,1400.0
2019-06-11 14:35:00,194.46,194.46,194.36,194.41,4251.0,181.974,181.974,181.8804,181.9272,4251.0
2019-06-11 14:40:00,194.39,194.39,194.21,194.32,3618.0,181.9085,181.9085,181.74,181.843,3618.0
2019-06-11 14:45:00,194.31,194.45,194.24,194.45,26405.0,181.8336,181.9646,181.7681,181.9646,26405.0
2019-06-11 14:50:00,194.45,194.58,194.45,194.52,2077.0,181.9646,182.0863,181.9646,182.0301,2077.0
2019-06-11 14:55:00,194.5,194.57,194.42,194.57,5136.0,182.0114,182.0769,181.9365,182.0769,5136.0
2019-06-11 15:00:00,194.51,194.59,194.31,194.37,3985.0,182.0208,182.0956,181.8336,181.8898,3985.0
2019-06-11 15:05:00,194.42,194.61,194.4,194.59,5532.0,181.9365,182.1143,181.9178,182.0956,5532.0
2019-06-11 15:10:00,194.63,194.64,194.44,194.51,3087.0,182.1331,182.1424,181.9553,182.0208,3087.0
2019-06-11 15:15:00,194.5,194.54,194.38,194.38,5966.0,182.0114,182.0488,181.8991,181.8991,5966.0
2019-06-11 15:20:00,194.4,194.5,194.36,194.5,5400.0,181.9178,182.0114,181.8804,182.0114,5400.0
2019-06-11 15:25:00,194.5,194.55,194.36,194.49,7922.0,182.0114,182.0582,181.8804,182.002,7922.0
2019-06-11 15:30:00,194.47,194.74,194.42,194.64,9496.0,181.9833,182.236,181.9365,182.1424,9496.0
2019-06-11 15:35:00,194.67,194.82,194.61,194.79,7999.0,182.1705,182.3109,182.1143,182.2828,7999.0
2019-06-11 15:40:00,194.8,194.83,194.66,194.73,10321.0,182.2921,182.3202,182.1611,182.2266,10321.0
2019-06-11 15:45:00,194.69,194.7,194.47,194.53,18986.0,182.1892,182.1986,181.9833,182.0395,18986.0
2019-06-11 15:50:00,194.54,194.86,194.5,194.78,21164.0,182.0488,182.3483,182.0114,182.2734,21164.0
2019-06-11 15:55:00,194.74,195.05,194.55,194.79,36248.0,182.236,182.5261,182.0582,182.2828,36248.0
2019-06-12 09:30:00,195.25,195.66,195.0,195.47,15575.0,182.7133,183.0969,182.4793,182.9191,15575.0
2019-06-12 09:35:00,195.69,196.61,195.38,196.61,62523.0,183.125,183.9859,182.8349,183.9859,62523.0
2019-06-12 09:40:00,196.6,196.6,196.11,196.13,1753.0,183.9766,183.9766,183.518,183.5367,1753.0
2019-06-12 09:45:00,196.23,196.36,196.15,196.16,1528.0,183.6303,183.752,183.5555,183.5648,1528.0
2019-06-12 09:50:00,196.24,196.24,196.01,196.14,2389.0,183.6397,183.6397,183.4245,183.5461,2389.0
2019-06-12 09:55:00,196.06,196.28,195.99,196.0,10324.0,183.4712,183.6771,183.4057,183.4151,10324.0
2019-06-12 10:00:00,196.08,196.31,196.08,196.31,2196.0,183.49,183.7052,183.49,183.7052,2196.0
2019-06-12 10:05:00,196.19,196.28,195.62,195.7,3526.0,183.5929,183.6771,183.0595,183.1344,3526.0
2019-06-12 10:10:00,195.68,195.69,195.54,195.54,500.0,183.1156,183.125,182.9846,182.9846,500.0
2019-06-12 10:15:00,195.61,195.71,195.57,195.58,1130.0,183.0501,183.1437,183.0127,183.0221,1130.0
2019-06-12 10:20:00,195.51,195.57,195.45,195.45,2518.0,182.9566,183.0127,182.9004,182.9004,2518.0
2019-06-12 10:25:00,195.39,195.39,195.16,195.16,700.0,182.8443,182.8443,182.629,182.629,700.0
2019-06-12 10:30:00,195.34,195.53,195.3,195.53,1794.0,182.7975,182.9753,182.76,182.9753,1794.0
2019-06-12 10:35:00,195.54,195.79,195.54,195.68,3199.0,182.9846,183.2186,182.9846,183.1156,3199.0
2019-06-12 10:40:00,195.75,195.83,195.56,195.66,2914.0,183.1811,183.256,183.0033,183.0969,2914.0
2019-06-12 10:45:00,195.64,195.87,195.64,195.7,1556.0,183.0782,183.2934,183.0782,183.1344,1556.0
2019-06-12 10:50:00,195.64,195.82,195.57,195.59,4704.0,183.0782,183.2467,183.0127,183.0314,4704.0
2019-06-12 10:55:00,195.55,195.72,195.54,195.65,5641.0,182.994,183.1531,182.9846,183.0876,5641.0
2019-06-12 11:00:00,195.64,195.86,195.64,195.8,2838.0,183.0782,183.2841,183.0782,183.2279,2838.0
2019-06-12 11:05:00,195.87,195.92,195.8,195.8,2300.0,183.2934,183.3402,183.2279,183.2279,2300.0
2019-06-12 11:10:00,195.76,195.85,195.76,195.76,1002.0,183.1905,183.2747,183.1905,183.1905,1002.0
2019-06-12 11:15:00,195.78,195.84,195.74,195.81,2500.0,183.2092,183.2654,183.1718,183.2373,2500.0
2019-06-12 11:20:00,195.78,195.8,195.63,195.8,4643.0,183.2092,183.2279,183.0689,183.2279,4643.0
2019-06-12 11:25:00,195.87,195.89,195.71,195.89,1552.0,183.2934,183.3122,183.1437,183.3122,1552.0
2019-06-12 11:30:00,195.81,195.97,195.8,195.97,3202.0,183.2373,183.387,183.2279,183.387,3202.0
2019-06-12 11:35:00,195.94,196.08,195.84,195.84,2671.0,183.3589,183.49,183.2654,183.2654,2671.0
2019-06-12 11:40:00,195.83,195.93,195.81,195.87,1870.0,183.256,183.3496,183.2373,183.2934,1870.0
2019-06-12 11:45:00,195.85,195.96,195.85,195.86,1900.0,183.2747,183.3777,183.2747,183.2841,1900.0
2019-06-12 11:50:00,195.86,195.92,195.81,195.85,5802.0,183.2841,183.3402,183.2373,183.2747,5802.0
2019-06-12 11:55:00,195.88,196.08,195.87,195.99,2500.0,183.3028,183.49,183.2934,183.4057,2500.0
2019-06-12 12:00:00,196.02,196.13,196.02,196.13,1900.0,183.4338,183.5367,183.4338,183.5367,1900.0
2019-06-12 12:05:00,196.06,196.11,196.04,196.08,2852.0,183.4712,183.518,183.4525,183.49,2852.0
2019-06-12 12:10:00,196.05,196.17,195.98,195.99,1732.0,183.4619,183.5742,183.3964,183.4057,1732.0
2019-06-12 12:15:00,195.99,196.19,195.99,196.15,2400.0,183.4057,183.5929,183.4057,183.5555,2400.0
2019-06-12 12:20:00,196.11,196.22,196.1,196.12,1490.0,183.518,183.621,183.5087,183.5274,1490.0
2019-06-12 12:25:00,196.12,196.23,196.12,196.16,2346.0,183.5274,183.6303,183.5274,183.5648,2346.0
2019-06-12 12:30:00,196.13,196.22,196.13,196.18,997.0,183.5367,183.621,183.5367,183.5835,997.0
2019-06-12 12:35:00,196.22,196.22,196.08,196.08,2600.0,183.621,183.621,183.49,183.49,2600.0
2019-06-12 12:40:00,196.07,196.14,196.07,196.11,3052.0,183.4806,183.5461,183.4806,183.518,3052.0
2019-06-12 12:45:00,196.13,196.32,196.13,196.31,1400.0,183.5367,183.7145,183.5367,183.7052,1400.0
2019-06-12 12:50:00,196.25,196.3,196.12,196.14,8423.0,183.649,183.6958,183.5274,183.5461,8423.0
2019-06-12 12:55:00,196.14,196.3,196.14,196.3,10330.0,183.5461,183.6958,183.5461,183.6958,10330.0
2019-06-12 13:00:00,196.28,196.32,196.25,196.25,1054.0,183.6771,183.7145,183.649,183.649,1054.0
2019-06-12 13:05:00,196.36,196.54,196.34,196.44,1300.0,183.752,183.9204,183.7333,183.8268,1300.0
2019-06-12 13:10:00,196.41,196.41,196.24,196.29,1525.0,183.7988,183.7988,183.6397,183.6865,1525.0
2019-06-12 13:15:00,196.19,196.26,196.19,196.25,1081.0,183.5929,183.6584,183.5929,183.649,1081.0
2019-06-12 13:20:00,196.33,196.34,196.15,196.16,1631.0,183.7239,183.7333,183.5555,183.5648,1631.0
2019-06-12 13:25:00,196.15,196.27,196.15,196.25,3003.0,183.5555,183.6678,183.5555,183.649,3003.0
2019-06-12 13:30:00,196.3,196.3,196.2,196.24,1267.0,183.6958,183.6958,183.6023,183.6397,1267.0
2019-06-12 13:35:00,196.25,196.27,196.19,196.22,1225.0,183.649,183.6678,183.5929,183.621,1225.0
2019-06-12 13:40:00,196.23,196.3,196.18,196.28,3346.0,183.6303,183.6958,183.5835,183.6771,3346.0
2019-06-12 13:45:00,196.27,196.32,196.26,196.27,1932.0,183.6678,183.7145,183.6584,183.6678,1932.0
2019-06-12 13:50:00,196.31,196.42,196.31,196.36,1600.0,183.7052,183.8081,183.7052,183.752,1600.0
2019-06-12 13:55:00,196.35,196.49,196.35,196.48,3485.0,183.7426,183.8736,183.7426,183.8643,3485.0
2019-06-12 14:00:00,196.44,196.55,196.41,196.54,1728.0,183.8268,183.9298,183.7988,183.9204,1728.0
2019-06-12 14:05:00,196.5,196.53,196.38,196.45,4353.0,183.883,183.9111,183.7707,183.8362,4353.0
2019-06-12 14:10:00,196.4,196.51,196.39,196.4,3255.0,183.7894,183.8923,183.7801,183.7894,3255.0
2019-06-12 14:15:00,196.45,196.47,196.3,196.36,2248.0,183.8362,183.8549,183.6958,183.752,2248.0
2019-06-12 14:20:00,196.4,196.51,196.37,196.51,2792.0,183.7894,183.8923,183.7613,183.8923,2792.0
2019-06-12 14:25:00,196.5,196.54,196.4,196.46,2262.0,183.883,183.9204,183.7894,183.8456,2262.0
2019-06-12 14:30:00,196.48,196.63,196.45,196.59,1932.0,183.8643,184.0046,183.8362,183.9672,1932.0
2019-06-12 14:35:00,196.65,196.65,196.59,196.62,1582.0,184.0234,184.0234,183.9672,183.9953,1582.0
2019-06-12 14:40:00,196.62,196.71,196.61,196.67,3132.0,183.9953,184.0795,183.9859,184.0421,3132.0
2019-06-12 14:45:00,196.63,196.65,196.59,196.6,1491.0,184.0046,184.0234,183.9672,183.9766,1491.0
2019-06-12 14:50:00,196.59,196.64,196.54,196.6,4421.0,183.9672,184.014,183.9204,183.9766,4421.0
2019-06-12 14:55:00,196.62,196.69,196.61,196.69,1827.0,183.9953,184.0608,183.9859,184.0608,1827.0
2019-06-12 15:00:00,196.68,196.72,196.62,196.71,3301.0,184.0514,184.0889,183.9953,184.0795,3301.0
2019-06-12 15:05:00,196.73,196.9,196.73,196.9,2302.0,184.0982,184.2573,184.0982,184.2573,2302.0
2019-06-12 15:10:00,196.88,196.88,196.75,196.85,5032.0,184.2386,184.2386,184.1169,184.2105,5032.0
2019-06-12 15:15:00,196.86,196.86,196.78,196.85,6619.0,184.2199,184.2199,184.145,184.2105,6619.0
2019-06-12 15:20:00,196.84,196.9,196.84,196.84,5107.0,184.2012,184.2573,184.2012,184.2012,5107.0
2019-06-12 15:25:00,196.84,196.9,196.8,196.8,6192.0,184.2012,184.2573,184.1637,184.1637,6192.0
2019-06-12 15:30:00,196.8,196.86,196.77,196.86,11921.0,184.1637,184.2199,184.1357,184.2199,11921.0
2019-06-12 15:35:00,196.86,196.91,196.83,196.9,10617.0,184.2199,184.2667,184.1918,184.2573,10617.0
2019-06-12 15:40:00,196.88,196.99,196.6,196.74,19491.0,184.2386,184.3415,183.9766,184.1076,19491.0
2019-06-12 15:45:00,196.71,196.99,196.71,196.92,14003.0,184.0795,184.3415,184.0795,184.276,14003.0
2019-06-12 15:50:00,196.95,197.16,196.91,197.05,21984.0,184.3041,184.5006,184.2667,184.3977,21984.0
2019-06-12 15:55:00,197.06,197.18,196.9,197.18,57059.0,184.407,184.5193,184.2573,184.5193,57059.0
2019-06-13 09:30:00,197.7,197.7,196.65,197.17,49781.0,185.0059,185.0059,184.0234,184.51,49781.0
2019-06-13 09:35:00,196.88,197.06,196.25,196.25,7701.0,184.2386,184.407,183.649,183.649,7701.0
2019-06-13 09:40:00,196.24,196.28,195.54,196.28,5618.0,183.6397,183.6771,182.9846,183.6771,5618.0
2019-06-13 09:45:00,196.27,196.27,195.96,196.09,2550.0,183.6678,183.6678,183.3777,183.4993,2550.0
2019-06-13 09:50:00,196.22,196.25,195.89,196.03,10288.0,183.621,183.649,183.3122,183.4432,10288.0
2019-06-13 09:55:00,196.0,196.13,195.91,196.09,5395.0,183.4151,183.5367,183.3309,183.4993,5395.0
2019-06-13 10:00:00,196.17,196.17,195.96,196.05,21200.0,183.5742,183.5742,183.3777,183.4619,21200.0
2019-06-13 10:05:00,196.0,196.09,195.85,196.01,14241.0,183.4151,183.4993,183.2747,183.4245,14241.0
2019-06-13 10:10:00,196.0,196.11,195.92,196.04,18093.0,183.4151,183.518,183.3402,183.4525,18093.0
2019-06-13 10:15:00,196.0,196.22,195.98,196.11,6912.0,183.4151,183.621,183.3964,183.518,6912.0
2019-06-13 10:20:00,196.03,196.37,196.0,196.35,4800.0,183.4432,183.7613,183.4151,183.7426,4800.0
2019-06-13 10:25:00,196.42,196.85,196.41,196.85,1550.0,183.8081,184.2105,183.7988,184.2105,1550.0
2019-06-13 10:30:00,196.88,196.88,196.59,196.73,3104.0,184.2386,184.2386,183.9672,184.0982,3104.0
2019-06-13 10:35:00,196.86,196.92,196.74,196.8,1633.0,184.2199,184.276,184.1076,184.1637,1633.0
2019-06-13 10:40:00,196.8,196.83,196.68,196.83,2248.0,184.1637,184.1918,184.0514,184.1918,2248.0
2019-06-13 10:45:00,196.79,196.9,196.73,196.77,4450.0,184.1544,184.2573,184.0982,184.1357,4450.0
2019-06-13 10:50:00,196.75,196.8,196.61,196.7,8007.0,184.1169,184.1637,183.9859,184.0701,8007.0
2019-06-13 10:55:00,196.67,196.69,196.53,196.6,2800.0,184.0421,184.0608,183.9111,183.9766,2800.0
2019-06-13 11:00:00,196.62,196.92,196.57,196.77,6945.0,183.9953,184.276,183.9485,184.1357,6945.0
2019-06-13 11:05:00,196.79,196.79,196.59,196.69,3303.0,184.1544,184.1544,183.9672,184.0608,3303.0
2019-06-13 11:10:00,196.78,196.87,196.72,196.81,1500.0,184.145,184.2292,184.0889,184.1731,1500.0
2019-06-13 11:15:00,196.79,196.84,196.69,196.79,1800.0,184.1544,184.2012,184.0608,184.1544,1800.0
2019-06-13 11:20:00,196.89,197.23,196.89,197.11,1400.0,184.2479,184.5661,184.2479,184.4538,1400.0
2019-06-13 11:25:00,197.1,197.31,197.08,197.31,1200.0,184.4445,184.641,184.4257,184.641,1200.0
2019-06-13 11:30:00,197.27,197.36,197.22,197.36,1707.0,184.6035,184.6878,184.5568,184.6878,1707.0
2019-06-13 11:35:00,197.38,197.39,197.16,197.29,6790.0,184.7065,184.7158,184.5006,184.6223,6790.0
2019-06-13 11:40:00,197.32,197.32,197.23,197.24,914.0,184.6503,184.6503,184.5661,184.5755,914.0
2019-06-13 11:45:00,197.25,197.31,197.25,197.29,1200.0,184.5848,184.641,184.5848,184.6223,1200.0
2019-06-13 11:50:00,197.28,197.34,197.25,197.34,400.0,184.6129,184.6691,184.5848,184.6691,400.0
2019-06-13 11:55:00,197.35,197.37,197.26,197.28,2700.0,184.6784,184.6971,184.5942,184.6129,2700.0
2019-06-13 12:00:00,197.36,197.4,197.31,197.33,2716.0,184.6878,184.7252,184.641,184.6597,2716.0
2019-06-13 12:05:00,197.37,197.38,197.31,197.37,3973.0,184.6971,184.7065,184.641,184.6971,3973.0
2019-06-13 12:10:00,197.33,197.37,197.01,197.03,12369.0,184.6597,184.6971,184.3602,184.379,12369.0
2019-06-13 12:15:00,197.03,197.11,197.01,197.11,2100.0,184.379,184.4538,184.3602,184.4538,2100.0
2019-06-13 12:20:00,197.12,197.13,197.01,197.02,1700.0,184.4632,184.4725,184.3602,184.3696,1700.0
2019-06-13 12:25:00,197.03,197.04,196.65,196.65,3663.0,184.379,184.3883,184.0234,184.0234,3663.0
2019-06-13 12:30:00,196.69,196.85,196.69,196.84,4720.0,184.0608,184.2105,184.0608,184.2012,4720.0
2019-06-13 12:35:00,196.81,196.86,196.74,196.86,2632.0,184.1731,184.2199,184.1076,184.2199,2632.0
2019-06-13 12:40:00,196.8,197.0,196.8,197.0,2387.0,184.1637,184.3509,184.1637,184.3509,2387.0
2019-06-13 12:45:00,197.0,197.23,197.0,197.2,5500.0,184.3509,184.5661,184.3509,184.538,5500.0
2019-06-13 12:50:00,197.14,197.24,197.12,197.19,1200.0,184.4819,184.5755,184.4632,184.5287,1200.0
2019-06-13 12:55:00,197.2,197.21,197.13,197.17,2774.0,184.538,184.5474,184.4725,184.51,2774.0
2019-06-13 13:00:00,197.19,197.24,197.07,197.07,2690.0,184.5287,184.5755,184.4164,184.4164,2690.0
2019-06-13 13:05:00,197.06,197.13,197.05,197.07,900.0,184.407,184.4725,184.3977,184.4164,900.0
2019-06-13 13:10:00,197.08,197.15,196.89,196.89,14386.0,184.4257,184.4913,184.2479,184.2479,14386.0
2019-06-13 13:15:00,197.01,197.08,197.01,197.03,3000.0,184.3602,184.4257,184.3602,184.379,3000.0
2019-06-13 13:20:00,197.02,197.09,196.94,196.94,4183.0,184.3696,184.4351,184.2947,184.2947,4183.0
2019-06-13 13:25:00,196.93,197.0,196.91,196.98,4700.0,184.2854,184.3509,184.2667,184.3322,4700.0
2019-06-13 13:30:00,197.01,197.06,196.95,196.95,1400.0,184.3602,184.407,184.3041,184.3041,1400.0
2019-06-13 13:35:00,196.94,196.94,196.83,196.9,3800.0,184.2947,184.2947,184.1918,184.2573,3800.0
2019-06-13 13:40:00,196.86,196.86,196.62,196.64,1543.0,184.2199,184.2199,183.9953,184.014,1543.0
2019-06-13 13:45:00,196.64,196.67,196.59,196.62,1849.0,184.014,184.0421,183.9672,183.9953,1849.0
2019-06-13 13:50:00,196.65,196.65,196.56,196.61,1370.0,184.0234,184.0234,183.9391,183.9859,1370.0
2019-06-13 13:55:00,196.58,196.63,196.57,196.63,1413.0,183.9579,184.0046,183.9485,184.0046,1413.0
2019-06-13 14:00:00,196.62,196.64,196.44,196.48,3957.0,183.9953,184.014,183.8268,183.8643,3957.0
2019-06-13 14:05:00,196.43,196.43,196.24,196.24,2229.0,183.8175,183.8175,183.6397,183.6397,2229.0
2019-06-13 14:10:00,196.23,196.26,196.18,196.18,1402.0,183.6303,183.6584,183.5835,183.5835,1402.0
2019-06-13 14:15:00,196.22,196.23,195.96,195.97,1800.0,183.621,183.6303,183.3777,183.387,1800.0
2019-06-13 14:20:00,195.97,196.36,195.97,196.36,4936.0,183.387,183.752,183.387,183.752,4936.0
2019-06-13 14:25:00,196.31,196.59,196.29,196.54,11314.0,183.7052,183.9672,183.6865,183.9204,11314.0
2019-06-13 14:30:00,196.49,196.49,196.26,196.26,2350.0,183.8736,183.8736,183.6584,183.6584,2350.0
2019-06-13 14:35:00,196.24,196.29,196.16,196.25,2487.0,183.6397,183.6865,183.5648,183.649,2487.0
2019-06-13 14:40:00,196.22,196.34,196.07,196.34,2750.0,183.621,183.7333,183.4806,183.7333,2750.0
2019-06-13 14:45:00,196.38,196.4,196.25,196.38,2481.0,183.7707,183.7894,183.649,183.7707,2481.0
2019-06-13 14:50:00,196.39,196.39,196.25,196.25,4639.0,183.7801,183.7801,183.649,183.649,4639.0
2019-06-13 14:55:00,196.26,196.32,196.18,196.21,2573.0,183.6584,183.7145,183.5835,183.6116,2573.0
2019-06-13 15:00:00,196.21,196.24,196.02,196.17,7340.0,183.6116,183.6397,183.4338,183.5742,7340.0
2019-06-13 15:05:00,196.13,196.2,196.03,196.06,3609.0,183.5367,183.6023,183.4432,183.4712,3609.0
2019-06-13 15:10:00,196.07,196.13,196.0,196.08,4800.0,183.4806,183.5367,183.4151,183.49,4800.0
2019-06-13 15:15:00,196.07,196.07,195.99,196.0,3112.0,183.4806,183.4806,183.4057,183.4151,3112.0
2019-06-13 15:20:00,196.04,196.21,196.01,196.17,3950.0,183.4525,183.6116,183.4245,183.5742,3950.0
2019-06-13 15:25:00,196.18,196.24,196.14,196.23,3917.0,183.5835,183.6397,183.5461,183.6303,3917.0
2019-06-13 15:30:00,196.21,196.38,196.18,196.29,9105.0,183.6116,183.7707,183.5835,183.6865,9105.0
2019-06-13 15:35:00,196.29,196.48,196.28,196.48,7686.0,183.6865,183.8643,183.6771,183.8643,7686.0
2019-06-13 15:40:00,196.41,196.55,196.4,196.51,5729.0,183.7988,183.9298,183.7894,183.8923,5729.0
2019-06-13 15:45:00,196.49,196.53,196.28,196.35,9788.0,183.8736,183.9111,183.6771,183.7426,9788.0
2019-06-13 15:50:00,196.38,196.65,196.36,196.5,15295.0,183.7707,184.0234,183.752,183.883,15295.0
2019-06-13 15:55:00,196.49,196.85,196.43,196.8,44102.0,183.8736,184.2105,183.8175,184.1637,44102.0
2019-06-14 09:30:00,197.37,197.39,196.55,197.18,17570.0,184.6971,184.7158,183.9298,184.5193,17570.0
2019-06-14 09:35:00,197.25,197.25,196.84,196.96,3331.0,184.5848,184.5848,184.2012,184.3135,3331.0
2019-06-14 09:40:00,197.17,197.17,197.01,197.12,1672.0,184.51,184.51,184.3602,184.4632,1672.0
2019-06-14 09:45:00,197.02,197.02,196.58,196.84,1203.0,184.3696,184.3696,183.9579,184.2012,1203.0
2019-06-14 09:50:00,196.76,196.78,196.34,196.4,10816.0,184.1263,184.145,183.7333,183.7894,10816.0
2019-06-14 09:55:00,196.45,197.22,196.29,197.17,8367.0,183.8362,184.5568,183.6865,184.51,8367.0
2019-06-14 10:00:00,197.05,197.18,196.8,196.91,8213.0,184.3977,184.5193,184.1637,184.2667,8213.0
2019-06-14 10:05:00,196.85,196.95,196.8,196.87,2800.0,184.2105,184.3041,184.1637,184.2292,2800.0
2019-06-14 10:10:00,196.9,196.91,196.75,196.87,4500.0,184.2573,184.2667,184.1169,184.2292,4500.0
2019-06-14 10:15:00,196.81,197.26,196.81,197.26,10264.0,184.1731,184.5942,184.1731,184.5942,10264.0
2019-06-14 10:20:00,197.3,197.5,197.18,197.18,6511.0,184.6316,184.8188,184.5193,184.5193,6511.0
2019-06-14 10:25:00,197.18,197.26,197.13,197.15,4806.0,184.5193,184.5942,184.4725,184.4913,4806.0
2019-06-14 10:30:00,197.16,197.49,197.1,197.45,4811.0,184.5006,184.8094,184.4445,184.772,4811.0
2019-06-14 10:35:00,197.47,197.51,197.23,197.23,4384.0,184.7907,184.8281,184.5661,184.5661,4384.0
2019-06-14 10:40:00,197.27,197.42,197.13,197.42,2000.0,184.6035,184.7439,184.4725,184.7439,2000.0
2019-06-14 10:45:00,197.34,197.38,197.16,197.28,4575.0,184.6691,184.7065,184.5006,184.6129,4575.0
2019-06-14 10:50:00,197.31,197.32,197.14,197.24,5572.0,184.641,184.6503,184.4819,184.5755,5572.0
2019-06-14 10:55:00,197.29,197.3,197.14,197.16,3111.0,184.6223,184.6316,184.4819,184.5006,3111.0
2019-06-14 11:00:00,197.18,197.27,197.08,197.22,6011.0,184.5193,184.6035,184.4257,184.5568,6011.0
2019-06-14 11:05:00,197.22,197.45,197.17,197.31,10302.0,184.5568,184.772,184.51,184.641,10302.0
2019-06-14 11:10:00,197.27,197.27,197.08,197.12,4846.0,184.6035,184.6035,184.4257,184.4632,4846.0
2019-06-14 11:15:00,197.18,197.32,197.13,197.24,12307.0,184.5193,184.6503,184.4725,184.5755,12307.0
2019-06-14 11:20:00,197.22,197.44,197.14,197.38,4105.0,184.5568,184.7626,184.4819,184.7065,4105.0
2019-06-14 11:25:00,197.39,197.46,197.28,197.43,2187.0,184.7158,184.7813,184.6129,184.7533,2187.0
2019-06-14 11:30:00,197.48,197.64,197.45,197.64,2807.0,184.8001,184.9498,184.772,184.9498,2807.0
2019-06-14 11:35:00,197.6,197.6,197.43,197.43,3344.0,184.9124,184.9124,184.7533,184.7533,3344.0
2019-06-14 11:40:00,197.47,197.47,197.26,197.28,1352.0,184.7907,184.7907,184.5942,184.6129,1352.0
2019-06-14 11:45:00,197.24,197.38,197.16,197.33,3200.0,184.5755,184.7065,184.5006,184.6597,3200.0
2019-06-14 11:50:00,197.29,197.42,197.29,197.32,2027.0,184.6223,184.7439,184.6223,184.6503,2027.0
2019-06-14 11:55:00,197.31,197.47,197.3,197.44,7109.0,184.641,184.7907,184.6316,184.7626,7109.0
2019-06-14 12:00:00,197.45,197.45,197.27,197.31,1779.0,184.772,184.772,184.6035,184.641,1779.0
2019-06-14 12:05:00,197.24,197.26,197.16,197.17,1271.0,184.5755,184.5942,184.5006,184.51,1271.0
2019-06-14 12:10:00,197.13,197.25,197.11,197.2,11646.0,184.4725,184.5848,184.4538,184.538,11646.0
2019-06-14 12:15:00,197.17,197.25,197.16,197.2,1705.0,184.51,184.5848,184.5006,184.538,1705.0
2019-06-14 12:20:00,197.2,197.2,197.09,197.16,2831.0,184.538,184.538,184.4351,184.5006,2831.0
2019-06-14 12:25:00,197.09,197.21,197.07,197.2,2929.0,184.4351,184.5474,184.4164,184.538,2929.0
2019-06-14 12:30:00,197.21,197.27,197.17,197.27,1551.0,184.5474,184.6035,184.51,184.6035,1551.0
2019-06-14 12:35:00,197.31,197.31,197.22,197.27,2227.0,184.641,184.641,184.5568,184.6035,2227.0
2019-06-14 12:40:00,197.25,197.26,196.97,197.03,6601.0,184.5848,184.5942,184.3228,184.379,6601.0
2019-06-14 12:45:00,197.08,197.13,197.02,197.13,3715.0,184.4257,184.4725,184.3696,184.4725,3715.0
2019-06-14 12:50:00,197.13,197.14,197.06,197.06,1400.0,184.4725,184.4819,184.407,184.407,1400.0
2019-06-14 12:55:00,197.06,197.07,196.97,196.98,1300.0,184.407,184.4164,184.3228,184.3322,1300.0
2019-06-14 13:00:00,196.98,197.02,196.89,196.94,3638.0,184.3322,184.3696,184.2479,184.2947,3638.0
2019-06-14 13:05:00,196.93,196.98,196.82,196.89,2705.0,184.2854,184.3322,184.1824,184.2479,2705.0
2019-06-14 13:10:00,196.89,196.97,196.85,196.89,2211.0,184.2479,184.3228,184.2105,184.2479,2211.0
2019-06-14 13:15:00,196.84,196.84,196.76,196.76,1421.0,184.2012,184.2012,184.1263,184.1263,1421.0
2019-06-14 13:20:00,196.77,196.85,196.74,196.76,3136.0,184.1357,184.2105,184.1076,184.1263,3136.0
2019-06-14 13:25:00,196.81,196.81,196.6,196.65,1897.0,184.1731,184.1731,183.9766,184.0234,1897.0
2019-06-14 13:30:00,196.65,196.65,196.61,196.61,1100.0,184.0234,184.0234,183.9859,183.9859,1100.0
2019-06-14 13:35:00,196.52,196.55,196.48,196.5,2000.0,183.9017,183.9298,183.8643,183.883,2000.0
2019-06-14 13:40:00,196.47,196.47,196.39,196.41,903.0,183.8549,183.8549,183.7801,183.7988,903.0
2019-06-14 13:45:00,196.44,196.46,196.3,196.41,2600.0,183.8268,183.8456,183.6958,183.7988,2600.0
2019-06-14 13:50:00,196.44,196.47,196.41,196.46,1441.0,183.8268,183.8549,183.7988,183.8456,1441.0
2019-06-14 13:55:00,196.48,196.48,196.33,196.38,2700.0,183.8643,183.8643,183.7239,183.7707,2700.0
2019-06-14 14:00:00,196.37,196.44,196.36,196.39,4268.0,183.7613,183.8268,183.752,183.7801,4268.0
2019-06-14 14:05:00,196.42,196.42,196.17,196.18,9592.0,183.8081,183.8081,183.5742,183.5835,9592.0
2019-06-14 14:10:00,196.17,196.17,195.89,195.94,5680.0,183.5742,183.5742,183.3122,183.3589,5680.0
2019-06-14 14:15:00,195.93,196.02,195.89,196.0,11224.0,183.3496,183.4338,183.3122,183.4151,11224.0
2019-06-14 14:20:00,195.98,196.03,195.93,195.96,5855.0,183.3964,183.4432,183.3496,183.3777,5855.0
2019-06-14 14:25:00,195.87,195.91,195.81,195.82,6028.0,183.2934,183.3309,183.2373,183.2467,6028.0
2019-06-14 14:30:00,195.86,195.9,195.79,195.88,6104.0,183.2841,183.3215,183.2186,183.3028,6104.0
2019-06-14 14:35:00,195.94,195.95,195.89,195.92,4113.0,183.3589,183.3683,183.3122,183.3402,4113.0
2019-06-14 14:40:00,195.88,195.92,195.8,195.81,3206.0,183.3028,183.3402,183.2279,183.2373,3206.0
2019-06-14 14:45:00,195.81,195.83,195.77,195.81,4404.0,183.2373,183.256,183.1999,183.2373,4404.0
2019-06-14 14:50:00,195.8,195.83,195.69,195.72,7733.0,183.2279,183.256,183.125,183.1531,7733.0
2019-06-14 14:55:00,195.71,195.76,195.61,195.63,5650.0,183.1437,183.1905,183.0501,183.0689,5650.0
2019-06-14 15:00:00,195.62,195.63,195.45,195.53,7006.0,183.0595,183.0689,182.9004,182.9753,7006.0
2019-06-14 15:05:00,195.51,195.57,195.5,195.56,2955.0,182.9566,183.0127,182.9472,183.0033,2955.0
2019-06-14 15:10:00,195.53,195.53,195.42,195.44,19963.0,182.9753,182.9753,182.8723,182.8911,19963.0
2019-06-14 15:15:00,195.42,195.74,195.42,195.66,4479.0,182.8723,183.1718,182.8723,183.0969,4479.0
2019-06-14 15:20:00,195.69,195.93,195.66,195.93,3204.0,183.125,183.3496,183.0969,183.3496,3204.0
2019-06-14 15:25:00,195.9,195.9,195.8,195.88,3526.0,183.3215,183.3215,183.2279,183.3028,3526.0
2019-06-14 15:30:00,195.93,195.94,195.86,195.94,4407.0,183.3496,183.3589,183.2841,183.3589,4407.0
2019-06-14 15:35:00,195.96,195.97,195.76,195.76,3979.0,183.3777,183.387,183.1905,183.1905,3979.0
2019-06-14 15:40:00,195.77,196.04,195.71,195.85,11157.0,183.1999,183.4525,183.1437,183.2747,11157.0
2019-06-14 15:45:00,195.82,195.92,195.75,195.75,7540.0,183.2467,183.3402,183.1811,183.1811,7540.0
2019-06-14 15:50:00,195.78,196.08,195.77,196.04,15286.0,183.2092,183.49,183.1999,183.4525,15286.0
2019-06-14 15:55:00,196.03,196.03,195.45,195.46,49112.0,183.4432,183.4432,182.9004,182.9098,49112.0
2019-06-17 09:30:00,195.65,195.88,195.27,195.3,12531.0,183.0876,183.3028,182.732,182.76,12531.0
2019-06-17 09:35:00,195.26,195.69,195.26,195.48,18775.0,182.7226,183.125,182.7226,182.9285,18775.0
2019-06-17 09:40:00,195.73,195.87,195.67,195.74,2000.0,183.1624,183.2934,183.1063,183.1718,2000.0
2019-06-17 09:45:00,195.74,195.77,195.68,195.72,900.0,183.1718,183.1999,183.1156,183.1531,900.0
2019-06-17 09:50:00,195.72,195.72,195.55,195.55,2075.0,183.1531,183.1531,182.994,182.994,2075.0
2019-06-17 09:55:00,195.6,195.62,195.27,195.27,1562.0,183.0408,183.0595,182.732,182.732,1562.0
2019-06-17 10:00:00,195.3,195.48,195.3,195.47,2681.0,182.76,182.9285,182.76,182.9191,2681.0
2019-06-17 10:05:00,195.48,195.62,195.18,195.18,2800.0,182.9285,183.0595,182.6477,182.6477,2800.0
2019-06-17 10:10:00,195.3,195.58,195.25,195.49,1918.0,182.76,183.0221,182.7133,182.9378,1918.0
2019-06-17 10:15:00,195.57,195.57,195.34,195.56,1960.0,183.0127,183.0127,182.7975,183.0033,1960.0
2019-06-17 10:20:00,195.58,195.99,195.58,195.9,1526.0,183.0221,183.4057,183.0221,183.3215,1526.0
2019-06-17 10:25:00,195.88,195.88,195.72,195.75,1208.0,183.3028,183.3028,183.1531,183.1811,1208.0
2019-06-17 10:30:00,195.85,195.86,195.74,195.74,400.0,183.2747,183.2841,183.1718,183.1718,400.0
2019-06-17 10:35:00,195.81,195.93,195.78,195.93,1422.0,183.2373,183.3496,183.2092,183.3496,1422.0
2019-06-17 10:40:00,195.91,196.04,195.83,195.88,2300.0,183.3309,183.4525,183.256,183.3028,2300.0
2019-06-17 10:45:00,195.66,195.74,195.47,195.5,11911.0,183.0969,183.1718,182.9191,182.9472,11911.0
2019-06-17 10:50:00,195.47,195.63,195.44,195.6,10545.0,182.9191,183.0689,182.8911,183.0408,10545.0
2019-06-17 10:55:00,195.44,195.61,195.38,195.59,1945.0,182.8911,183.0501,182.8349,183.0314,1945.0
2019-06-17 11:00:00,195.65,195.67,195.5,195.56,3000.0,183.0876,183.1063,182.9472,183.0033,3000.0
2019-06-17 11:05:00,195.44,195.48,195.41,195.43,1100.0,182.8911,182.9285,182.863,182.8817,1100.0
2019-06-17 11:10:00,195.5,195.72,195.5,195.61,2000.0,182.9472,183.1531,182.9472,183.0501,2000.0
2019-06-17 11:15:00,195.58,195.88,195.58,195.78,1000.0,183.0221,183.3028,183.0221,183.2092,1000.0
2019-06-17 11:20:00,195.84,195.89,195.8,195.86,1900.0,183.2654,183.3122,183.2279,183.2841,1900.0
2019-06-17 11:25:00,195.77,195.78,195.74,195.74,800.0,183.1999,183.2092,183.1718,183.1718,800.0
2019-06-17 11:30:00,195.65,195.69,195.47,195.47,1600.0,183.0876,183.125,182.9191,182.9191,1600.0
2019-06-17 11:35:00,195.62,195.62,195.52,195.53,1000.0,183.0595,183.0595,182.9659,182.9753,1000.0
2019-06-17 11:40:00,195.35,195.39,195.35,195.39,300.0,182.8068,182.8443,182.8068,182.8443,300.0
2019-06-17 11:45:00,195.36,195.46,195.36,195.46,1408.0,182.8162,182.9098,182.8162,182.9098,1408.0
2019-06-17 11:50:00,195.44,195.44,195.24,195.27,1600.0,182.8911,182.8911,182.7039,182.732,1600.0
2019-06-17 11:55:00,195.3,195.34,195.25,195.25,1601.0,182.76,182.7975,182.7133,182.7133,1601.0
2019-06-17 12:00:00,195.26,195.26,195.16,195.25,943.0,182.7226,182.7226,182.629,182.7133,943.0
2019-06-17 12:05:00,195.32,195.57,195.32,195.57,1500.0,182.7788,183.0127,182.7788,183.0127,1500.0
2019-06-17 12:10:00,195.56,195.62,195.52,195.62,1200.0,183.0033,183.0595,182.9659,183.0595,1200.0
2019-06-17 12:15:00,195.7,195.7,195.62,195.63,1000.0,183.1344,183.1344,183.0595,183.0689,1000.0
2019-06-17 12:20:00,195.63,195.75,195.59,195.59,4890.0,183.0689,183.1811,183.0314,183.0314,4890.0
2019-06-17 12:25:00,195.62,195.62,195.46,195.6,3836.0,183.0595,183.0595,182.9098,183.0408,3836.0
2019-06-17 12:30:00,195.58,195.67,195.56,195.63,1942.0,183.0221,183.1063,183.0033,183.0689,1942.0
2019-06-17 12:35:00,195.63,195.76,195.6,195.68,2593.0,183.0689,183.1905,183.0408,183.1156,2593.0
2019-06-17 12:40:00,195.72,195.72,195.65,195.65,1435.0,183.1531,183.1531,183.0876,183.0876,1435.0
2019-06-17 12:45:00,195.65,195.65,195.55,195.62,915.0,183.0876,183.0876,182.994,183.0595,915.0
2019-06-17 12:50:00,195.61,195.72,195.57,195.72,1208.0,183.0501,183.1531,183.0127,183.1531,1208.0
2019-06-17 12:55:00,195.63,195.92,195.63,195.88,4220.0,183.0689,183.3402,183.0689,183.3028,4220.0
2019-06-17 13:00:00,195.94,195.95,195.9,195.92,842.0,183.3589,183.3683,183.3215,183.3402,842.0
2019-06-17 13:05:00,195.93,195.97,195.83,195.88,4399.0,183.3496,183.387,183.256,183.3028,4399.0
2019-06-17 13:10:00,195.87,195.94,195.86,195.94,1895.0,183.2934,183.3589,183.2841,183.3589,1895.0
2019-06-17 13:15:00,195.9,196.09,195.87,196.07,2560.0,183.3215,183.4993,183.2934,183.4806,2560.0
2019-06-17 13:20:00,196.03,196.11,195.95,196.07,1450.0,183.4432,183.518,183.3683,183.4806,1450.0
2019-06-17 13:25:00,196.04,196.08,196.0,196.03,704.0,183.4525,183.49,183.4151,183.4432,704.0
2019-06-17 13:30:00,196.03,196.2,196.03,196.16,1230.0,183.4432,183.6023,183.4432,183.5648,1230.0
2019-06-17 13:35:00,196.15,196.46,196.14,196.46,3874.0,183.5555,183.8456,183.5461,183.8456,3874.0
2019-06-17 13:40:00,196.46,196.46,196.29,196.46,4073.0,183.8456,183.8456,183.6865,183.8456,4073.0
2019-06-17 13:45:00,196.46,196.46,196.34,196.37,1428.0,183.8456,183.8456,183.7333,183.7613,1428.0
2019-06-17 13:50:00,196.36,196.55,196.33,196.55,2736.0,183.752,183.9298,183.7239,183.9298,2736.0
2019-06-17 13:55:00,196.49,196.52,196.41,196.48,1265.0,183.8736,183.9017,183.7988,183.8643,1265.0
2019-06-17 14:00:00,196.47,196.55,196.43,196.51,2038.0,183.8549,183.9298,183.8175,183.8923,2038.0
2019-06-17 14:05:00,196.55,196.55,196.44,196.49,1863.0,183.9298,183.9298,183.8268,183.8736,1863.0
2019-06-17 14:10:00,196.49,196.62,196.47,196.6,7300.0,183.8736,183.9953,183.8549,183.9766,7300.0
2019-06-17 14:15:00,196.67,196.82,196.59,196.74,18113.0,184.0421,184.1824,183.9672,184.1076,18113.0
2019-06-17 14:20:00,196.7,196.74,196.62,196.67,4000.0,184.0701,184.1076,183.9953,184.0421,4000.0
2019-06-17 14:25:00,196.65,196.7,196.54,196.54,2919.0,184.0234,184.0701,183.9204,183.9204,2919.0
2019-06-17 14:30:00,196.55,196.62,196.39,196.39,4467.0,183.9298,183.9953,183.7801,183.7801,4467.0
2019-06-17 14:35:00,196.46,196.54,196.38,196.54,1718.0,183.8456,183.9204,183.7707,183.9204,1718.0
2019-06-17 14:40:00,196.57,196.64,196.56,196.59,1100.0,183.9485,184.014,183.9391,183.9672,1100.0
2019-06-17 14:45:00,196.52,196.7,196.51,196.61,3369.0,183.9017,184.0701,183.8923,183.9859,3369.0
2019-06-17 14:50:00,196.63,196.63,196.47,196.47,2426.0,184.0046,184.0046,183.8549,183.8549,2426.0
2019-06-17 14:55:00,196.54,196.6,196.47,196.5,1127.0,183.9204,183.9766,183.8549,183.883,1127.0
2019-06-17 15:00:00,196.5,196.53,196.37,196.48,3421.0,183.883,183.9111,183.7613,183.8643,3421.0
2019-06-17 15:05:00,196.5,196.58,196.48,196.56,3836.0,183.883,183.9579,183.8643,183.9391,3836.0
2019-06-17 15:10:00,196.58,196.61,196.5,196.57,2312.0,183.9579,183.9859,183.883,183.9485,2312.0
2019-06-17 15:15:00,196.58,196.64,196.47,196.49,5021.0,183.9579,184.014,183.8549,183.8736,5021.0
2019-06-17 15:20:00,196.48,196.51,196.37,196.42,3612.0,183.8643,183.8923,183.7613,183.8081,3612.0
2019-06-17 15:25:00,196.46,196.6,196.45,196.48,3805.0,183.8456,183.9766,183.8362,183.8643,3805.0
2019-06-17 15:30:00,196.48,196.5,196.41,196.48,4159.0,183.8643,183.883,183.7988,183.8643,4159.0
2019-06-17 15:35:00,196.51,196.51,196.39,196.41,3461.0,183.8923,183.8923,183.7801,183.7988,3461.0
2019-06-17 15:40:00,196.46,196.51,196.43,196.47,4801.0,183.8456,183.8923,183.8175,183.8549,4801.0
2019-06-17 15:45:00,196.48,196.59,196.46,196.5,10081.0,183.8643,183.9672,183.8456,183.883,10081.0
2019-06-17 15:50:00,196.52,196.52,196.32,196.42,16843.0,183.9017,183.9017,183.7145,183.8081,16843.0
2019-06-17 15:55:00,196.44,196.7,196.3,196.36,43473.0,183.8268,184.0701,183.6958,183.752,43473.0
2019-06-18 09:30:00,197.05,197.05,196.37,196.61,19035.0,184.3977,184.3977,183.7613,183.9859,19035.0
2019-06-18 09:35:00,196.66,197.1,196.64,196.87,4136.0,184.0327,184.4445,184.014,184.2292,4136.0
2019-06-18 09:40:00,196.95,197.2,196.71,196.86,14789.0,184.3041,184.538,184.0795,184.2199,14789.0
2019-06-18 09:45:00,196.88,197.2,196.88,196.95,21301.0,184.2386,184.538,184.2386,184.3041,21301.0
2019-06-18 09:50:00,197.06,197.11,196.64,196.64,18624.0,184.407,184.4538,184.014,184.014,18624.0
2019-06-18 09:55:00,196.71,196.71,196.3,196.41,1700.0,184.0795,184.0795,183.6958,183.7988,1700.0
2019-06-18 10:00:00,196.66,197.26,196.66,197.17,2222.0,184.0327,184.5942,184.0327,184.51,2222.0
2019-06-18 10:05:00,197.07,197.07,196.69,196.93,13130.0,184.4164,184.4164,184.0608,184.2854,13130.0
2019-06-18 10:10:00,196.86,197.13,196.81,197.03,4000.0,184.2199,184.4725,184.1731,184.379,4000.0
2019-06-18 10:15:00,197.12,197.15,196.83,196.92,6550.0,184.4632,184.4913,184.1918,184.276,6550.0
2019-06-18 10:20:00,196.94,197.46,196.94,197.34,8800.0,184.2947,184.7813,184.2947,184.6691,8800.0
2019-06-18 10:25:00,197.42,197.49,197.15,197.37,11498.0,184.7439,184.8094,184.4913,184.6971,11498.0
2019-06-18 10:30:00,197.44,197.51,197.26,197.51,8400.0,184.7626,184.8281,184.5942,184.8281,8400.0
2019-06-18 10:35:00,197.51,197.56,197.32,197.43,4008.0,184.8281,184.8749,184.6503,184.7533,4008.0
2019-06-18 10:40:00,197.42,197.68,197.42,197.68,1600.0,184.7439,184.9872,184.7439,184.9872,1600.0
2019-06-18 10:45:00,197.68,197.7,197.5,197.67,14624.0,184.9872,185.0059,184.8188,184.9779,14624.0
2019-06-18 10:50:00,197.77,197.9,197.66,197.9,11196.0,185.0714,185.1931,184.9685,185.1931,11196.0
2019-06-18 10:55:00,197.84,198.13,197.84,198.03,16837.0,185.137,185.4083,185.137,185.3148,16837.0
2019-06-18 11:00:00,197.98,198.09,197.87,197.92,3699.0,185.268,185.3709,185.165,185.2118,3699.0
2019-06-18 11:05:00,197.99,198.08,197.75,197.89,19938.0,185.2773,185.3615,185.0527,185.1837,19938.0
2019-06-18 11:10:00,197.86,198.14,197.83,198.14,7592.0,185.1557,185.4177,185.1276,185.4177,7592.0
2019-06-18 11:15:00,198.22,198.36,198.07,198.23,4809.0,185.4926,185.6236,185.3522,185.5019,4809.0
2019-06-18 11:20:00,198.28,198.28,197.71,197.8,6857.0,185.5487,185.5487,185.0153,185.0995,6857.0
2019-06-18 11:25:00,197.86,198.24,197.84,198.2,4459.0,185.1557,185.5113,185.137,185.4738,4459.0
2019-06-18 11:30:00,198.14,198.14,197.87,198.02,5271.0,185.4177,185.4177,185.165,185.3054,5271.0
2019-06-18 11:35:00,198.03,198.12,197.91,197.98,4661.0,185.3148,185.399,185.2025,185.268,4661.0
2019-06-18 11:40:00,198.07,198.16,198.0,198.07,2994.0,185.3522,185.4364,185.2867,185.3522,2994.0
2019-06-18 11:45:00,198.14,198.2,197.83,197.96,5641.0,185.4177,185.4738,185.1276,185.2492,5641.0
2019-06-18 11:50:00,197.93,198.07,197.84,197.88,3528.0,185.2212,185.3522,185.137,185.1744,3528.0
2019-06-18 11:55:00,197.84,198.01,197.82,197.96,3704.0,185.137,185.296,185.1182,185.2492,3704.0
2019-06-18 12:00:00,198.01,198.03,197.86,197.86,5500.0,185.296,185.3148,185.1557,185.1557,5500.0
2019-06-18 12:05:00,197.9,197.97,197.84,197.84,7069.0,185.1931,185.2586,185.137,185.137,7069.0
2019-06-18 12:10:00,197.87,198.05,197.83,198.05,6186.0,185.165,185.3335,185.1276,185.3335,6186.0
2019-06-18 12:15:00,198.12,198.14,197.89,197.97,3529.0,185.399,185.4177,185.1837,185.2586,3529.0
2019-06-18 12:20:00,197.98,198.07,197.94,198.07,4967.0,185.268,185.3522,185.2305,185.3522,4967.0
2019-06-18 12:25:00,198.09,198.18,198.05,198.18,13101.0,185.3709,185.4551,185.3335,185.4551,13101.0
2019-06-18 12:30:00,198.11,198.19,198.07,198.13,3092.0,185.3896,185.4645,185.3522,185.4083,3092.0
2019-06-18 12:35:00,198.11,198.11,197.98,198.02,2500.0,185.3896,185.3896,185.268,185.3054,2500.0
2019-06-18 12:40:00,198.03,198.12,197.98,198.11,5481.0,185.3148,185.399,185.268,185.3896,5481.0
2019-06-18 12:45:00,198.06,198.15,197.96,198.03,11649.0,185.3428,185.427,185.2492,185.3148,11649.0
2019-06-18 12:50:00,198.05,198.06,197.96,198.06,2615.0,185.3335,185.3428,185.2492,185.3428,2615.0
2019-06-18 12:55:00,198.1,198.15,198.02,198.12,2900.0,185.3803,185.427,185.3054,185.399,2900.0
2019-06-18 13:00:00,198.08,198.18,198.01,198.06,1820.0,185.3615,185.4551,185.296,185.3428,1820.0
2019-06-18 13:05:00,198.06,198.06,197.83,198.03,4219.0,185.3428,185.3428,185.1276,185.3148,4219.0
2019-06-18 13:10:00,198.0,198.09,197.81,197.81,11600.0,185.2867,185.3709,185.1089,185.1089,11600.0
2019-06-18 13:15:00,197.85,197.85,197.61,197.63,1738.0,185.1463,185.1463,184.9217,184.9404,1738.0
2019-06-18 13:20:00,197.64,197.77,197.51,197.77,38317.0,184.9498,185.0714,184.8281,185.0714,38317.0
2019-06-18 13:25:00,197.78,197.82,197.68,197.73,3604.0,185.0808,185.1182,184.9872,185.034,3604.0
2019-06-18 13:30:00,197.78,197.84,197.41,197.6,23408.0,185.0808,185.137,184.7346,184.9124,23408.0
2019-06-18 13:35:00,197.66,197.75,197.58,197.64,3881.0,184.9685,185.0527,184.8936,184.9498,3881.0
2019-06-18 13:40:00,197.65,197.74,197.56,197.73,3200.0,184.9592,185.0434,184.8749,185.034,3200.0
2019-06-18 13:45:00,197.73,197.84,197.65,197.77,6781.0,185.034,185.137,184.9592,185.0714,6781.0
2019-06-18 13:50:00,197.79,197.79,197.61,197.74,5334.0,185.0902,185.0902,184.9217,185.0434,5334.0
2019-06-18 13:55:00,197.67,197.77,197.63,197.76,4700.0,184.9779,185.0714,184.9404,185.0621,4700.0
2019-06-18 14:00:00,197.73,197.82,197.7,197.74,5529.0,185.034,185.1182,185.0059,185.0434,5529.0
2019-06-18 14:05:00,197.8,198.04,197.77,197.98,5921.0,185.0995,185.3241,185.0714,185.268,5921.0
2019-06-18 14:10:00,197.99,197.99,197.73,197.74,39559.0,185.2773,185.2773,185.034,185.0434,39559.0
2019-06-18 14:15:00,197.77,198.0,197.75,197.9,7916.0,185.0714,185.2867,185.0527,185.1931,7916.0
2019-06-18 14:20:00,197.9,198.05,197.88,198.0,4470.0,185.1931,185.3335,185.1744,185.2867,4470.0
2019-06-18 14:25:00,198.0,198.22,197.99,198.17,6520.0,185.2867,185.4926,185.2773,185.4458,6520.0
2019-06-18 14:30:00,198.16,198.18,197.93,197.97,19003.0,185.4364,185.4551,185.2212,185.2586,19003.0
2019-06-18 14:35:00,197.96,197.99,197.84,197.9,10567.0,185.2492,185.2773,185.137,185.1931,10567.0
2019-06-18 14:40:00,197.91,197.91,197.57,197.61,3657.0,185.2025,185.2025,184.8843,184.9217,3657.0
2019-06-18 14:45:00,197.57,197.67,197.51,197.66,4038.0,184.8843,184.9779,184.8281,184.9685,4038.0
2019-06-18 14:50:00,197.58,197.72,197.5,197.61,3973.0,184.8936,185.0247,184.8188,184.9217,3973.0
2019-06-18 14:55:00,197.6,197.68,197.52,197.56,11591.0,184.9124,184.9872,184.8375,184.8749,11591.0
2019-06-18 15:00:00,197.58,197.88,197.49,197.87,4767.0,184.8936,185.1744,184.8094,185.165,4767.0
2019-06-18 15:05:00,197.88,198.01,197.86,197.89,3001.0,185.1744,185.296,185.1557,185.1837,3001.0
2019-06-18 15:10:00,197.92,198.01,197.74,197.81,5834.0,185.2118,185.296,185.0434,185.1089,5834.0
2019-06-18 15:15:00,197.74,197.85,197.71,197.85,6001.0,185.0434,185.1463,185.0153,185.1463,6001.0
2019-06-18 15:20:00,197.9,197.91,197.81,197.87,4083.0,185.1931,185.2025,185.1089,185.165,4083.0
2019-06-18 15:25:00,197.84,197.92,197.77,197.86,8922.0,185.137,185.2118,185.0714,185.1557,8922.0
2019-06-18 15:30:00,197.81,197.89,197.68,197.68,8339.0,185.1089,185.1837,184.9872,184.9872,8339.0
2019-06-18 15:35:00,197.69,198.0,197.69,197.77,11410.0,184.9966,185.2867,184.9966,185.0714,11410.0
2019-06-18 15:40:00,197.79,197.97,197.72,197.97,12372.0,185.0902,185.2586,185.0247,185.2586,12372.0
2019-06-18 15:45:00,197.95,198.06,197.89,197.97,18707.0,185.2399,185.3428,185.1837,185.2586,18707.0
2019-06-18 15:50:00,197.93,198.0,197.77,197.86,30044.0,185.2212,185.2867,185.0714,185.1557,30044.0
2019-06-18 15:55:00,197.86,198.22,197.8,198.2,69332.0,185.1557,185.4926,185.0995,185.4738,69332.0
2019-06-19 09:30:00,198.18,198.5,197.69,198.26,14345.0,185.4551,185.7546,184.9966,185.53,14345.0
2019-06-19 09:35:00,198.25,198.48,198.02,198.22,2703.0,185.5206,185.7359,185.3054,185.4926,2703.0
2019-06-19 09:40:00,198.04,198.09,197.71,198.0,5261.0,185.3241,185.3709,185.0153,185.2867,5261.0
2019-06-19 09:45:00,198.11,198.27,197.91,198.01,32194.0,185.3896,185.5393,185.2025,185.296,32194.0
2019-06-19 09:50:00,198.01,198.25,198.01,198.23,2379.0,185.296,185.5206,185.296,185.5019,2379.0
2019-06-19 09:55:00,198.11,198.4,198.06,198.07,4865.0,185.3896,185.661,185.3428,185.3522,4865.0
2019-06-19 10:00:00,198.12,198.41,197.56,197.89,8827.0,185.399,185.6704,184.8749,185.1837,8827.0
2019-06-19 10:05:00,197.81,198.12,197.81,198.06,3837.0,185.1089,185.399,185.1089,185.3428,3837.0
2019-06-19 10:10:00,198.12,198.29,198.04,198.28,3286.0,185.399,185.5581,185.3241,185.5487,3286.0
2019-06-19 10:15:00,198.28,198.48,198.19,198.48,9182.0,185.5487,185.7359,185.4645,185.7359,9182.0
2019-06-19 10:20:00,198.48,198.56,198.44,198.44,2600.0,185.7359,185.8107,185.6984,185.6984,2600.0
2019-06-19 10:25:00,198.52,198.7,198.51,198.7,3500.0,185.7733,185.9417,185.7639,185.9417,3500.0
2019-06-19 10:30:00,198.65,198.66,198.38,198.42,3605.0,185.8949,185.9043,185.6423,185.6797,3605.0
2019-06-19 10:35:00,198.44,198.69,198.44,198.6,3392.0,185.6984,185.9324,185.6984,185.8482,3392.0
2019-06-19 10:40:00,198.62,198.65,198.48,198.6,2356.0,185.8669,185.8949,185.7359,185.8482,2356.0
2019-06-19 10:45:00,198.64,198.65,198.54,198.57,2500.0,185.8856,185.8949,185.792,185.8201,2500.0
2019-06-19 10:50:00,198.58,199.0,198.58,198.97,8993.0,185.8294,186.2225,185.8294,186.1944,8993.0
2019-06-19 10:55:00,198.85,198.85,198.58,198.77,3637.0,186.0821,186.0821,185.8294,186.0072,3637.0
2019-06-19 11:00:00,198.84,198.93,198.77,198.93,2100.0,186.0727,186.157,186.0072,186.157,2100.0
2019-06-19 11:05:00,198.93,199.12,198.88,199.12,3026.0,186.157,186.3348,186.1102,186.3348,3026.0
2019-06-19 11:10:00,199.24,199.26,199.03,199.1,3782.0,186.4471,186.4658,186.2505,186.316,3782.0
2019-06-19 11:15:00,199.01,199.06,198.91,199.01,2182.0,186.2318,186.2786,186.1382,186.2318,2182.0
2019-06-19 11:20:00,199.05,199.36,199.04,199.36,2453.0,186.2693,186.5594,186.2599,186.5594,2453.0
2019-06-19 11:25:00,199.39,199.41,199.18,199.28,6509.0,186.5874,186.6061,186.3909,186.4845,6509.0
2019-06-19 11:30:00,199.3,199.33,199.19,199.19,1200.0,186.5032,186.5313,186.4003,186.4003,1200.0
2019-06-19 11:35:00,199.18,199.28,199.13,199.17,2298.0,186.3909,186.4845,186.3441,186.3816,2298.0
2019-06-19 11:40:00,199.29,199.32,199.24,199.25,500.0,186.4938,186.5219,186.4471,186.4564,500.0
2019-06-19 11:45:00,199.25,199.63,199.24,199.6,7068.0,186.4564,186.812,186.4471,186.7839,7068.0
2019-06-19 11:50:00,199.48,199.54,199.42,199.42,1601.0,186.6716,186.7278,186.6155,186.6155,1601.0
2019-06-19 11:55:00,199.39,199.43,199.27,199.42,1045.0,186.5874,186.6249,186.4751,186.6155,1045.0
2019-06-19 12:00:00,199.33,199.43,199.33,199.37,2320.0,186.5313,186.6249,186.5313,186.5687,2320.0
2019-06-19 12:05:00,199.33,199.34,199.12,199.12,2908.0,186.5313,186.5406,186.3348,186.3348,2908.0
2019-06-19 12:10:00,199.08,199.11,199.08,199.09,800.0,186.2973,186.3254,186.2973,186.3067,800.0
2019-06-19 12:15:00,199.08,199.27,199.01,199.26,6412.0,186.2973,186.4751,186.2318,186.4658,6412.0
2019-06-19 12:20:00,199.26,199.35,199.14,199.14,3320.0,186.4658,186.55,186.3535,186.3535,3320.0
2019-06-19 12:25:00,199.17,199.19,199.09,199.16,1226.0,186.3816,186.4003,186.3067,186.3722,1226.0
2019-06-19 12:30:00,199.13,199.31,199.12,199.31,2775.0,186.3441,186.5126,186.3348,186.5126,2775.0
2019-06-19 12:35:00,199.28,199.42,199.26,199.42,1000.0,186.4845,186.6155,186.4658,186.6155,1000.0
2019-06-19 12:40:00,199.31,199.31,199.23,199.28,900.0,186.5126,186.5126,186.4377,186.4845,900.0
2019-06-19 12:45:00,199.27,199.29,199.21,199.24,3635.0,186.4751,186.4938,186.419,186.4471,3635.0
2019-06-19 12:50:00,199.26,199.37,199.26,199.37,400.0,186.4658,186.5687,186.4658,186.5687,400.0
2019-06-19 12:55:00,199.28,199.36,199.27,199.29,2200.0,186.4845,186.5594,186.4751,186.4938,2200.0
2019-06-19 13:00:00,199.31,199.43,199.27,199.43,1721.0,186.5126,186.6249,186.4751,186.6249,1721.0
2019-06-19 13:05:00,199.41,199.42,199.3,199.37,1727.0,186.6061,186.6155,186.5032,186.5687,1727.0
2019-06-19 13:10:00,199.35,199.35,199.23,199.24,1171.0,186.55,186.55,186.4377,186.4471,1171.0
2019-06-19 13:15:00,199.24,199.31,199.23,199.26,1402.0,186.4471,186.5126,186.4377,186.4658,1402.0
2019-06-19 13:20:00,199.28,199.39,199.27,199.29,1450.0,186.4845,186.5874,186.4751,186.4938,1450.0
2019-06-19 13:25:00,199.27,199.33,199.23,199.3,30517.0,186.4751,186.5313,186.4377,186.5032,30517.0
2019-06-19 13:30:00,199.23,199.23,199.13,199.13,2905.0,186.4377,186.4377,186.3441,186.3441,2905.0
2019-06-19 13:35:00,199.16,199.26,199.16,199.2,1333.0,186.3722,186.4658,186.3722,186.4096,1333.0
2019-06-19 13:40:00,199.21,199.26,199.19,199.21,1700.0,186.419,186.4658,186.4003,186.419,1700.0
2019-06-19 13:45:00,199.18,199.27,199.17,199.27,1667.0,186.3909,186.4751,186.3816,186.4751,1667.0
2019-06-19 13:50:00,199.27,199.61,199.26,199.61,5280.0,186.4751,186.7933,186.4658,186.7933,5280.0
2019-06-19 13:55:00,199.57,199.75,199.44,199.44,30975.0,186.7559,186.9243,186.6342,186.6342,30975.0
2019-06-19 14:00:00,199.59,200.04,198.99,200.0,29062.0,186.7746,187.1957,186.2131,187.1583,29062.0
2019-06-19 14:05:00,200.0,200.07,199.81,200.0,2132.0,187.1583,187.2238,186.9805,187.1583,2132.0
2019-06-19 14:10:00,199.82,200.29,199.82,200.19,3927.0,186.9898,187.4296,186.9898,187.3361,3927.0
2019-06-19 14:15:00,200.19,200.49,200.14,200.33,6868.0,187.3361,187.6168,187.2893,187.4671,6868.0
2019-06-19 14:20:00,200.3,200.39,200.14,200.18,4046.0,187.439,187.5232,187.2893,187.3267,4046.0
2019-06-19 14:25:00,200.03,200.32,199.98,200.25,4069.0,187.1863,187.4577,187.1395,187.3922,4069.0
2019-06-19 14:30:00,200.38,200.73,200.28,200.49,9814.0,187.5139,187.8414,187.4203,187.6168,9814.0
2019-06-19 14:35:00,200.42,200.48,200.14,200.14,4839.0,187.5513,187.6074,187.2893,187.2893,4839.0
2019-06-19 14:40:00,200.1,200.29,200.05,200.11,1600.0,187.2518,187.4296,187.205,187.2612,1600.0
2019-06-19 14:45:00,200.2,200.2,199.86,199.86,1750.0,187.3454,187.3454,187.0272,187.0272,1750.0
2019-06-19 14:50:00,199.91,200.25,199.91,199.98,5027.0,187.074,187.3922,187.074,187.1395,5027.0
2019-06-19 14:55:00,199.93,199.93,199.41,199.8,11477.0,187.0928,187.0928,186.6061,186.9711,11477.0
2019-06-19 15:00:00,199.91,200.14,199.91,200.14,1548.0,187.074,187.2893,187.074,187.2893,1548.0
2019-06-19 15:05:00,200.09,200.28,200.04,200.28,3927.0,187.2425,187.4203,187.1957,187.4203,3927.0
2019-06-19 15:10:00,200.24,200.3,200.17,200.25,4482.0,187.3828,187.439,187.3173,187.3922,4482.0
2019-06-19 15:15:00,200.27,200.53,200.23,200.5,8430.0,187.4109,187.6542,187.3735,187.6262,8430.0
2019-06-19 15:20:00,200.43,200.49,200.27,200.34,4195.0,187.5607,187.6168,187.4109,187.4764,4195.0
2019-06-19 15:25:00,200.34,200.44,200.28,200.43,5043.0,187.4764,187.57,187.4203,187.5607,5043.0
2019-06-19 15:30:00,200.46,200.48,200.29,200.4,8190.0,187.5887,187.6074,187.4296,187.5326,8190.0
2019-06-19 15:35:00,200.4,200.4,200.09,200.09,7504.0,187.5326,187.5326,187.2425,187.2425,7504.0
2019-06-19 15:40:00,200.12,200.55,200.07,200.29,9426.0,187.2706,187.6729,187.2238,187.4296,9426.0
2019-06-19 15:45:00,200.3,200.48,200.26,200.35,11216.0,187.439,187.6074,187.4016,187.4858,11216.0
2019-06-19 15:50:00,200.36,200.75,200.34,200.57,25932.0,187.4951,187.8601,187.4764,187.6917,25932.0
2019-06-19 15:55:00,200.5,200.61,200.36,200.49,44031.0,187.6262,187.7291,187.4951,187.6168,44031.0
2019-06-20 09:30:00,202.53,203.8,202.01,202.98,27875.0,189.5258,190.7143,189.0392,189.9469,27875.0
2019-06-20 09:35:00,203.12,204.11,203.12,203.66,15653.0,190.0779,191.0044,190.0779,190.5833,15653.0
2019-06-20 09:40:00,203.83,203.83,203.16,203.2,10602.0,190.7423,190.7423,190.1154,190.1528,10602.0
2019-06-20 09:45:00,203.13,203.22,202.54,203.06,5657.0,190.0873,190.1715,189.5352,190.0218,5657.0
2019-06-20 09:50:00,202.95,203.66,202.7,203.64,10081.0,189.9188,190.5833,189.6849,190.5645,10081.0
2019-06-20 09:55:00,203.52,203.52,203.23,203.3,7681.0,190.4522,190.4522,190.1809,190.2464,7681.0
2019-06-20 10:00:00,203.36,203.8,203.1,203.75,10587.0,190.3025,190.7143,190.0592,190.6675,10587.0
2019-06-20 10:05:00,203.79,203.82,203.38,203.44,7360.0,190.7049,190.733,190.3212,190.3774,7360.0
2019-06-20 10:10:00,203.39,203.92,203.33,203.73,9390.0,190.3306,190.8266,190.2744,190.6488,9390.0
2019-06-20 10:15:00,203.6,203.85,203.59,203.63,7455.0,190.5271,190.7611,190.5178,190.5552,7455.0
2019-06-20 10:20:00,203.62,203.66,203.07,203.43,8400.0,190.5458,190.5833,190.0311,190.368,8400.0
2019-06-20 10:25:00,203.43,203.59,203.0,203.08,5916.0,190.368,190.5178,189.9656,190.0405,5916.0
2019-06-20 10:30:00,203.1,203.14,202.89,202.9,5896.0,190.0592,190.0966,189.8627,189.8721,5896.0
2019-06-20 10:35:00,202.81,202.96,202.57,202.68,5450.0,189.7878,189.9282,189.5632,189.6662,5450.0
2019-06-20 10:40:00,202.73,202.85,202.66,202.85,6269.0,189.713,189.8253,189.6475,189.8253,6269.0
2019-06-20 10:45:00,202.79,202.8,202.57,202.59,4677.0,189.7691,189.7785,189.5632,189.582,4677.0
2019-06-20 10:50:00,202.68,202.69,202.35,202.35,3341.0,189.6662,189.6755,189.3574,189.3574,3341.0
2019-06-20 10:55:00,202.38,202.46,202.2,202.2,4302.0,189.3854,189.4603,189.217,189.217,4302.0
2019-06-20 11:00:00,202.32,202.41,202.02,202.13,4435.0,189.3293,189.4135,189.0486,189.1515,4435.0
2019-06-20 11:05:00,202.18,202.43,202.18,202.41,3000.0,189.1983,189.4322,189.1983,189.4135,3000.0
2019-06-20 11:10:00,202.36,202.54,202.29,202.49,4537.0,189.3667,189.5352,189.3012,189.4884,4537.0
2019-06-20 11:15:00,202.49,202.49,202.22,202.25,17502.0,189.4884,189.4884,189.2357,189.2638,17502.0
2019-06-20 11:20:00,202.23,202.42,202.07,202.4,14540.0,189.2451,189.4229,189.0953,189.4042,14540.0
2019-06-20 11:25:00,202.36,202.47,202.2,202.2,5028.0,189.3667,189.4697,189.217,189.217,5028.0
2019-06-20 11:30:00,202.13,202.23,202.0,202.1,2616.0,189.1515,189.2451,189.0298,189.1234,2616.0
2019-06-20 11:35:00,202.12,202.27,202.12,202.27,2450.0,189.1421,189.2825,189.1421,189.2825,2450.0
2019-06-20 11:40:00,202.32,202.32,201.89,202.27,3700.0,189.3293,189.3293,188.9269,189.2825,3700.0
2019-06-20 11:45:00,202.23,202.48,202.21,202.4,2223.0,189.2451,189.479,189.2264,189.4042,2223.0
2019-06-20 11:50:00,202.48,202.61,202.43,202.5,3200.0,189.479,189.6007,189.4322,189.4977,3200.0
2019-06-20 11:55:00,202.51,202.8,202.51,202.73,2450.0,189.5071,189.7785,189.5071,189.713,2450.0
2019-06-20 12:00:00,202.8,202.8,202.58,202.67,7539.0,189.7785,189.7785,189.5726,189.6568,7539.0
2019-06-20 12:05:00,202.59,202.72,202.23,202.23,3435.0,189.582,189.7036,189.2451,189.2451,3435.0
2019-06-20 12:10:00,202.34,202.35,201.7,201.85,4457.0,189.348,189.3574,188.7491,188.8895,4457.0
2019-06-20 12:15:00,201.8,201.84,201.39,201.51,4800.0,188.8427,188.8801,188.459,188.5713,4800.0
2019-06-20 12:20:00,201.52,201.99,201.51,201.99,4914.0,188.5807,189.0205,188.5713,189.0205,4914.0
2019-06-20 12:25:00,202.08,202.4,202.08,202.34,2271.0,189.1047,189.4042,189.1047,189.348,2271.0
2019-06-20 12:30:00,202.33,202.4,202.21,202.4,1500.0,189.3387,189.4042,189.2264,189.4042,1500.0
2019-06-20 12:35:00,202.31,202.35,202.17,202.24,3610.0,189.3199,189.3574,189.1889,189.2544,3610.0
2019-06-20 12:40:00,202.05,202.36,201.97,202.36,3157.0,189.0766,189.3667,189.0018,189.3667,3157.0
2019-06-20 12:45:00,202.32,202.34,202.12,202.21,3820.0,189.3293,189.348,189.1421,189.2264,3820.0
2019-06-20 12:50:00,202.2,202.39,202.05,202.05,4987.0,189.217,189.3948,189.0766,189.0766,4987.0
2019-06-20 12:55:00,201.98,202.21,201.92,202.17,3730.0,189.0111,189.2264,188.955,189.1889,3730.0
2019-06-20 13:00:00,202.12,202.23,202.1,202.18,1400.0,189.1421,189.2451,189.1234,189.1983,1400.0
2019-06-20 13:05:00,202.16,202.37,202.15,202.3,2475.0,189.1796,189.3761,189.1702,189.3106,2475.0
2019-06-20 13:10:00,202.3,202.39,202.27,202.32,4200.0,189.3106,189.3948,189.2825,189.3293,4200.0
2019-06-20 13:15:00,202.32,202.44,202.3,202.42,5132.0,189.3293,189.4416,189.3106,189.4229,5132.0
2019-06-20 13:20:00,202.49,202.61,202.43,202.56,5866.0,189.4884,189.6007,189.4322,189.5539,5866.0
2019-06-20 13:25:00,202.55,202.78,202.48,202.69,3447.0,189.5445,189.7598,189.479,189.6755,3447.0
2019-06-20 13:30:00,202.7,202.73,202.57,202.71,3800.0,189.6849,189.713,189.5632,189.6943,3800.0
2019-06-20 13:35:00,202.67,202.73,202.59,202.72,3900.0,189.6568,189.713,189.582,189.7036,3900.0
2019-06-20 13:40:00,202.74,202.75,202.48,202.48,3523.0,189.7223,189.7317,189.479,189.479,3523.0
2019-06-20 13:45:00,202.46,202.52,202.35,202.52,3295.0,189.4603,189.5165,189.3574,189.5165,3295.0
2019-06-20 13:50:00,202.54,202.55,202.42,202.5,3885.0,189.5352,189.5445,189.4229,189.4977,3885.0
2019-06-20 13:55:00,202.54,202.6,202.39,202.39,5604.0,189.5352,189.5913,189.3948,189.3948,5604.0
2019-06-20 14:00:00,202.36,202.43,202.25,202.25,8500.0,189.3667,189.4322,189.2638,189.2638,8500.0
2019-06-20 14:05:00,202.25,202.46,202.25,202.28,6628.0,189.2638,189.4603,189.2638,189.2919,6628.0
2019-06-20 14:10:00,202.22,202.27,201.9,201.99,7951.0,189.2357,189.2825,188.9363,189.0205,7951.0
2019-06-20 14:15:00,202.0,202.27,201.97,202.21,6625.0,189.0298,189.2825,189.0018,189.2264,6625.0
2019-06-20 14:20:00,202.16,202.23,202.04,202.07,6833.0,189.1796,189.2451,189.0673,189.0953,6833.0
2019-06-20 14:25:00,202.08,202.1,201.95,202.04,6515.0,189.1047,189.1234,188.9831,189.0673,6515.0
2019-06-20 14:30:00,202.1,202.52,202.04,202.44,11167.0,189.1234,189.5165,189.0673,189.4416,11167.0
2019-06-20 14:35:00,202.52,202.67,202.36,202.67,8680.0,189.5165,189.6568,189.3667,189.6568,8680.0
2019-06-20 14:40:00,202.69,202.93,202.69,202.86,6101.0,189.6755,189.9001,189.6755,189.8346,6101.0
2019-06-20 14:45:00,202.88,203.05,202.88,202.97,3934.0,189.8533,190.0124,189.8533,189.9376,3934.0
2019-06-20 14:50:00,202.98,203.13,202.93,203.11,6143.0,189.9469,190.0873,189.9001,190.0686,6143.0
2019-06-20 14:55:00,203.12,203.15,203.03,203.14,16418.0,190.0779,190.106,189.9937,190.0966,16418.0
2019-06-20 15:00:00,203.14,203.21,202.98,203.06,9143.0,190.0966,190.1621,189.9469,190.0218,9143.0
2019-06-20 15:05:00,203.01,203.16,202.94,203.08,6301.0,189.975,190.1154,189.9095,190.0405,6301.0
2019-06-20 15:10:00,203.1,203.23,203.1,203.23,6722.0,190.0592,190.1809,190.0592,190.1809,6722.0
2019-06-20 15:15:00,203.2,203.43,203.19,203.42,15731.0,190.1528,190.368,190.1434,190.3587,15731.0
2019-06-20 15:20:00,203.41,203.51,203.27,203.28,9664.0,190.3493,190.4429,190.2183,190.2277,9664.0
2019-06-20 15:25:00,203.31,203.46,203.3,203.37,10330.0,190.2557,190.3961,190.2464,190.3119,10330.0
2019-06-20 15:30:00,203.37,203.38,203.04,203.06,13027.0,190.3119,190.3212,190.0031,190.0218,13027.0
2019-06-20 15:35:00,203.06,203.29,203.06,203.23,13526.0,190.0218,190.237,190.0218,190.1809,13526.0
2019-06-20 15:40:00,203.22,203.51,203.2,203.49,16017.0,190.1715,190.4429,190.1528,190.4242,16017.0
2019-06-20 15:45:00,203.46,203.75,203.4,203.71,24083.0,190.3961,190.6675,190.34,190.63,24083.0
2019-06-20 15:50:00,203.71,203.75,203.54,203.68,35390.0,190.63,190.6675,190.471,190.602,35390.0
2019-06-20 15:55:00,203.67,203.7,203.21,203.21,65799.0,190.5926,190.6207,190.1621,190.1621,65799.0
2019-06-21 09:30:00,203.15,203.91,202.55,202.79,228904.0,190.106,190.8172,189.5445,189.7691,228904.0
2019-06-21 09:35:00,202.54,202.76,201.88,202.54,5221.0,189.5352,189.741,188.9175,189.5352,5221.0
2019-06-21 09:40:00,202.59,202.78,201.81,202.28,7560.0,189.582,189.7598,188.852,189.2919,7560.0
2019-06-21 09:45:00,202.34,202.39,201.95,202.26,6723.0,189.348,189.3948,188.9831,189.2731,6723.0
2019-06-21 09:50:00,202.41,202.41,201.86,202.0,5310.0,189.4135,189.4135,188.8988,189.0298,5310.0
2019-06-21 09:55:00,202.0,202.25,201.98,202.02,2345.0,189.0298,189.2638,189.0111,189.0486,2345.0
2019-06-21 10:00:00,202.0,202.15,201.7,201.97,8653.0,189.0298,189.1702,188.7491,189.0018,8653.0
2019-06-21 10:05:00,201.95,202.01,201.61,201.65,3763.0,188.9831,189.0392,188.6649,188.7023,3763.0
2019-06-21 10:10:00,201.62,201.72,201.53,201.61,2860.0,188.6742,188.7678,188.59,188.6649,2860.0
2019-06-21 10:15:00,201.54,201.57,201.24,201.31,2932.0,188.5994,188.6275,188.3186,188.3841,2932.0
2019-06-21 10:20:00,201.27,201.56,201.21,201.55,22670.0,188.3467,188.6181,188.2906,188.6087,22670.0
2019-06-21 10:25:00,201.55,201.55,201.29,201.39,5497.0,188.6087,188.6087,188.3654,188.459,5497.0
2019-06-21 10:30:00,201.43,201.68,201.41,201.65,4101.0,188.4964,188.7304,188.4777,188.7023,4101.0
2019-06-21 10:35:00,201.63,201.74,201.44,201.5,3685.0,188.6836,188.7865,188.5058,188.5619,3685.0
2019-06-21 10:40:00,201.56,201.92,201.51,201.89,5170.0,188.6181,188.955,188.5713,188.9269,5170.0
2019-06-21 10:45:00,201.91,201.97,201.76,201.92,13506.0,188.9456,189.0018,188.8053,188.955,13506.0
2019-06-21 10:50:00,201.84,201.94,201.68,201.72,8968.0,188.8801,188.9737,188.7304,188.7678,8968.0
2019-06-21 10:55:00,201.76,201.77,201.62,201.66,3474.0,188.8053,188.8146,188.6742,188.7117,3474.0
2019-06-21 11:00:00,201.65,202.0,201.64,201.98,8278.0,188.7023,189.0298,188.693,189.0111,8278.0
2019-06-21 11:05:00,202.04,202.76,202.04,202.7,14044.0,189.0673,189.741,189.0673,189.6849,14044.0
2019-06-21 11:10:00,202.61,202.82,202.6,202.76,5288.0,189.6007,189.7972,189.5913,189.741,5288.0
2019-06-21 11:15:00,202.68,202.76,202.58,202.69,3309.0,189.6662,189.741,189.5726,189.6755,3309.0
2019-06-21 11:20:00,202.77,202.82,202.64,202.64,6328.0,189.7504,189.7972,189.6287,189.6287,6328.0
2019-06-21 11:25:00,202.53,202.54,202.25,202.26,2236.0,189.5258,189.5352,189.2638,189.2731,2236.0
2019-06-21 11:30:00,202.32,202.38,202.19,202.25,4074.0,189.3293,189.3854,189.2076,189.2638,4074.0
2019-06-21 11:35:00,202.23,202.31,201.87,201.87,3525.0,189.2451,189.3199,188.9082,188.9082,3525.0
2019-06-21 11:40:00,201.87,201.97,201.84,201.97,4100.0,188.9082,189.0018,188.8801,189.0018,4100.0
2019-06-21 11:45:00,201.99,202.06,201.74,201.91,13608.0,189.0205,189.086,188.7865,188.9456,13608.0
2019-06-21 11:50:00,201.94,201.99,201.77,201.99,5400.0,188.9737,189.0205,188.8146,189.0205,5400.0
2019-06-21 11:55:00,201.99,202.21,201.96,202.15,5020.0,189.0205,189.2264,188.9924,189.1702,5020.0
2019-06-21 12:00:00,202.18,202.18,202.08,202.18,5400.0,189.1983,189.1983,189.1047,189.1983,5400.0
2019-06-21 12:05:00,202.24,202.24,202.13,202.14,3889.0,189.2544,189.2544,189.1515,189.1609,3889.0
2019-06-21 12:10:00,202.07,202.21,202.04,202.11,5901.0,189.0953,189.2264,189.0673,189.1328,5901.0
2019-06-21 12:15:00,202.11,202.17,201.99,202.05,8143.0,189.1328,189.1889,189.0205,189.0766,8143.0
2019-06-21 12:20:00,201.98,201.98,201.72,201.73,2000.0,189.0111,189.0111,188.7678,188.7772,2000.0
2019-06-21 12:25:00,201.8,201.82,201.66,201.74,6357.0,188.8427,188.8614,188.7117,188.7865,6357.0
2019-06-21 12:30:00,201.74,201.78,201.72,201.77,2883.0,188.7865,188.824,188.7678,188.8146,2883.0
2019-06-21 12:35:00,201.79,201.86,201.71,201.72,3300.0,188.8333,188.8988,188.7585,188.7678,3300.0
2019-06-21 12:40:00,201.74,201.81,201.71,201.81,3308.0,188.7865,188.852,188.7585,188.852,3308.0
2019-06-21 12:45:00,201.83,202.01,201.83,201.91,4468.0,188.8708,189.0392,188.8708,188.9456,4468.0
2019-06-21 12:50:00,201.9,202.05,201.72,202.05,2737.0,188.9363,189.0766,188.7678,189.0766,2737.0
2019-06-21 12:55:00,202.0,202.06,201.93,202.06,1618.0,189.0298,189.086,188.9643,189.086,1618.0
2019-06-21 13:00:00,202.08,202.16,201.85,201.92,4501.0,189.1047,189.1796,188.8895,188.955,4501.0
2019-06-21 13:05:00,201.95,201.95,201.5,201.5,8603.0,188.9831,188.9831,188.5619,188.5619,8603.0
2019-06-21 13:10:00,201.59,201.59,201.33,201.33,6970.0,188.6462,188.6462,188.4029,188.4029,6970.0
2019-06-21 13:15:00,201.34,201.5,201.34,201.5,1600.0,188.4122,188.5619,188.4122,188.5619,1600.0
2019-06-21 13:20:00,201.5,201.51,201.34,201.43,5573.0,188.5619,188.5713,188.4122,188.4964,5573.0
2019-06-21 13:25:00,201.42,201.55,201.37,201.55,2516.0,188.4871,188.6087,188.4403,188.6087,2516.0
2019-06-21 13:30:00,201.54,201.7,201.53,201.58,5926.0,188.5994,188.7491,188.59,188.6368,5926.0
2019-06-21 13:35:00,201.57,201.58,201.38,201.46,5637.0,188.6275,188.6368,188.4497,188.5245,5637.0
2019-06-21 13:40:00,201.46,201.46,201.28,201.4,4729.0,188.5245,188.5245,188.3561,188.4684,4729.0
2019-06-21 13:45:00,201.45,201.51,201.43,201.5,2982.0,188.5152,188.5713,188.4964,188.5619,2982.0
2019-06-21 13:50:00,201.49,201.73,201.44,201.66,79125.0,188.5526,188.7772,188.5058,188.7117,79125.0
2019-06-21 13:55:00,201.65,201.69,201.56,201.65,4861.0,188.7023,188.7397,188.6181,188.7023,4861.0
2019-06-21 14:00:00,201.67,201.83,201.66,201.8,3955.0,188.721,188.8708,188.7117,188.8427,3955.0
2019-06-21 14:05:00,201.8,201.91,201.73,201.86,3667.0,188.8427,188.9456,188.7772,188.8988,3667.0
2019-06-21 14:10:00,201.87,201.87,201.52,201.56,7074.0,188.9082,188.9082,188.5807,188.6181,7074.0
2019-06-21 14:15:00,201.56,202.18,201.54,202.13,19760.0,188.6181,189.1983,188.5994,189.1515,19760.0
2019-06-21 14:20:00,202.11,202.25,201.81,201.88,23999.0,189.1328,189.2638,188.852,188.9175,23999.0
2019-06-21 14:25:00,201.87,202.17,201.79,202.12,3240.0,188.9082,189.1889,188.8333,189.1421,3240.0
2019-06-21 14:30:00,202.13,202.26,202.04,202.25,10299.0,189.1515,189.2731,189.0673,189.2638,10299.0
2019-06-21 14:35:00,202.25,202.48,202.25,202.48,5612.0,189.2638,189.479,189.2638,189.479,5612.0
2019-06-21 14:40:00,202.42,202.42,202.26,202.29,4513.0,189.4229,189.4229,189.2731,189.3012,4513.0
2019-06-21 14:45:00,202.33,202.51,202.28,202.51,3951.0,189.3387,189.5071,189.2919,189.5071,3951.0
2019-06-21 14:50:00,202.52,202.6,202.48,202.48,2724.0,189.5165,189.5913,189.479,189.479,2724.0
2019-06-21 14:55:00,202.44,202.57,202.38,202.57,5772.0,189.4416,189.5632,189.3854,189.5632,5772.0
2019-06-21 15:00:00,202.53,202.61,202.4,202.45,3411.0,189.5258,189.6007,189.4042,189.4509,3411.0
2019-06-21 15:05:00,202.39,202.78,202.36,202.78,6900.0,189.3948,189.7598,189.3667,189.7598,6900.0
2019-06-21 15:10:00,202.75,202.8,202.52,202.53,8059.0,189.7317,189.7785,189.5165,189.5258,8059.0
2019-06-21 15:15:00,202.55,202.79,202.51,202.74,7500.0,189.5445,189.7691,189.5071,189.7223,7500.0
2019-06-21 15:20:00,202.73,202.94,202.56,202.56,9781.0,189.713,189.9095,189.5539,189.5539,9781.0
2019-06-21 15:25:00,202.57,202.75,202.57,202.72,7346.0,189.5632,189.7317,189.5632,189.7036,7346.0
2019-06-21 15:30:00,202.73,202.81,202.44,202.53,12929.0,189.713,189.7878,189.4416,189.5258,12929.0
2019-06-21 15:35:00,202.49,202.76,202.49,202.74,15771.0,189.4884,189.741,189.4884,189.7223,15771.0
2019-06-21 15:40:00,202.78,203.09,202.78,203.03,9902.0,189.7598,190.0499,189.7598,189.9937,9902.0
2019-06-21 15:45:00,203.03,203.15,202.87,203.1,18293.0,189.9937,190.106,189.844,190.0592,18293.0
2019-06-21 15:50:00,203.12,203.24,203.0,203.18,31425.0,190.0779,190.1902,189.9656,190.1341,31425.0
2019-06-21 15:55:00,203.21,203.22,202.58,202.88,67379.0,190.1621,190.1715,189.5726,189.8533,67379.0
2019-06-24 09:30:00,203.59,204.47,203.21,203.63,27550.0,190.5178,191.3412,190.1621,190.5552,27550.0
2019-06-24 09:35:00,203.67,203.67,203.0,203.34,5285.0,190.5926,190.5926,189.9656,190.2838,5285.0
2019-06-24 09:40:00,203.22,203.84,203.09,203.47,10390.0,190.1715,190.7517,190.0499,190.4055,10390.0
2019-06-24 09:45:00,203.33,204.27,203.32,204.1,16666.0,190.2744,191.1541,190.2651,190.995,16666.0
2019-06-24 09:50:00,204.15,204.3,203.74,203.74,5902.0,191.0418,191.1822,190.6581,190.6581,5902.0
2019-06-24 09:55:00,203.82,203.98,203.65,203.98,9453.0,190.733,190.8827,190.5739,190.8827,9453.0
2019-06-24 10:00:00,203.9,204.55,203.89,204.53,6718.0,190.8078,191.4161,190.7985,191.3974,6718.0
2019-06-24 10:05:00,204.53,204.54,203.99,204.24,10070.0,191.3974,191.4068,190.8921,191.126,10070.0
2019-06-24 10:10:00,204.18,204.76,204.1,204.61,11851.0,191.0699,191.6126,190.995,191.4723,11851.0
2019-06-24 10:15:00,204.58,204.74,204.32,204.32,8861.0,191.4442,191.5939,191.2009,191.2009,8861.0
2019-06-24 10:20:00,204.35,204.37,204.12,204.23,3647.0,191.229,191.2477,191.0137,191.1167,3647.0
2019-06-24 10:25:00,204.26,204.49,204.25,204.49,8121.0,191.1447,191.36,191.1354,191.36,8121.0
2019-06-24 10:30:00,204.44,204.48,204.12,204.16,5383.0,191.3132,191.3506,191.0137,191.0512,5383.0
2019-06-24 10:35:00,204.16,204.23,204.01,204.09,2750.0,191.0512,191.1167,190.9108,190.9856,2750.0
2019-06-24 10:40:00,204.15,204.23,204.07,204.12,4675.0,191.0418,191.1167,190.9669,191.0137,4675.0
2019-06-24 10:45:00,204.16,204.5,204.16,204.44,8448.0,191.0512,191.3693,191.0512,191.3132,8448.0
2019-06-24 10:50:00,204.49,204.72,204.47,204.72,10350.0,191.36,191.5752,191.3412,191.5752,10350.0
2019-06-24 10:55:00,204.63,204.68,204.57,204.65,4999.0,191.491,191.5378,191.4348,191.5097,4999.0
2019-06-24 11:00:00,204.69,204.97,204.67,204.86,7775.0,191.5471,191.8091,191.5284,191.7062,7775.0
2019-06-24 11:05:00,204.85,204.98,204.82,204.86,5404.0,191.6968,191.8185,191.6688,191.7062,5404.0
2019-06-24 11:10:00,204.91,204.95,204.52,204.67,9815.0,191.753,191.7904,191.388,191.5284,9815.0
2019-06-24 11:15:00,204.7,204.71,204.35,204.35,7670.0,191.5565,191.5658,191.229,191.229,7670.0
2019-06-24 11:20:00,204.26,204.29,204.11,204.22,4268.0,191.1447,191.1728,191.0044,191.1073,4268.0
2019-06-24 11:25:00,204.18,204.29,204.11,204.2,4143.0,191.0699,191.1728,191.0044,191.0886,4143.0
2019-06-24 11:30:00,204.24,204.61,204.21,204.46,3628.0,191.126,191.4723,191.0979,191.3319,3628.0
2019-06-24 11:35:00,204.43,204.44,204.16,204.26,1944.0,191.3038,191.3132,191.0512,191.1447,1944.0
2019-06-24 11:40:00,204.29,204.45,204.18,204.22,2980.0,191.1728,191.3225,191.0699,191.1073,2980.0
2019-06-24 11:45:00,204.12,204.19,204.0,204.0,1489.0,191.0137,191.0792,190.9014,190.9014,1489.0
2019-06-24 11:50:00,204.07,204.24,204.05,204.09,5571.0,190.9669,191.126,190.9482,190.9856,5571.0
2019-06-24 11:55:00,204.09,204.13,203.84,203.91,2679.0,190.9856,191.0231,190.7517,190.8172,2679.0
2019-06-24 12:00:00,203.84,203.94,203.76,203.8,2700.0,190.7517,190.8453,190.6768,190.7143,2700.0
2019-06-24 12:05:00,203.74,203.85,203.68,203.77,1448.0,190.6581,190.7611,190.602,190.6862,1448.0
2019-06-24 12:10:00,203.85,203.89,203.69,203.85,2365.0,190.7611,190.7985,190.6113,190.7611,2365.0
2019-06-24 12:15:00,203.89,203.89,203.77,203.77,2330.0,190.7985,190.7985,190.6862,190.6862,2330.0
2019-06-24 12:20:00,203.88,204.09,203.88,204.02,1804.0,190.7891,190.9856,190.7891,190.9201,1804.0
2019-06-24 12:25:00,204.04,204.09,203.98,204.03,1420.0,190.9389,190.9856,190.8827,190.9295,1420.0
2019-06-24 12:30:00,204.05,204.14,203.93,204.1,5407.0,190.9482,191.0324,190.8359,190.995,5407.0
2019-06-24 12:35:00,204.06,204.13,204.0,204.0,1702.0,190.9576,191.0231,190.9014,190.9014,1702.0
2019-06-24 12:40:00,203.99,204.05,203.87,203.98,2946.0,190.8921,190.9482,190.7798,190.8827,2946.0
2019-06-24 12:45:00,204.02,204.04,203.87,203.99,4831.0,190.9201,190.9389,190.7798,190.8921,4831.0
2019-06-24 12:50:00,203.97,204.05,203.92,203.98,3022.0,190.8734,190.9482,190.8266,190.8827,3022.0
2019-06-24 12:55:00,203.99,204.05,203.96,204.05,1400.0,190.8921,190.9482,190.864,190.9482,1400.0
2019-06-24 13:00:00,204.08,204.08,203.93,203.98,2300.0,190.9763,190.9763,190.8359,190.8827,2300.0
2019-06-24 13:05:00,203.97,204.0,203.92,203.94,2887.0,190.8734,190.9014,190.8266,190.8453,2887.0
2019-06-24 13:10:00,203.95,203.98,203.81,203.81,2901.0,190.8546,190.8827,190.7236,190.7236,2901.0
2019-06-24 13:15:00,203.85,203.95,203.81,203.91,4510.0,190.7611,190.8546,190.7236,190.8172,4510.0
2019-06-24 13:20:00,203.94,203.98,203.86,203.9,4519.0,190.8453,190.8827,190.7704,190.8078,4519.0
2019-06-24 13:25:00,203.96,204.03,203.96,204.02,2900.0,190.864,190.9295,190.864,190.9201,2900.0
2019-06-24 13:30:00,204.07,204.15,203.97,203.97,5376.0,190.9669,191.0418,190.8734,190.8734,5376.0
2019-06-24 13:35:00,204.0,204.01,203.82,203.92,5108.0,190.9014,190.9108,190.733,190.8266,5108.0
2019-06-24 13:40:00,203.92,203.95,203.77,203.83,3456.0,190.8266,190.8546,190.6862,190.7423,3456.0
2019-06-24 13:45:00,203.82,203.95,203.75,203.94,6730.0,190.733,190.8546,190.6675,190.8453,6730.0
2019-06-24 13:50:00,203.91,203.95,203.78,203.91,18429.0,190.8172,190.8546,190.6956,190.8172,18429.0
2019-06-24 13:55:00,203.92,204.07,203.9,203.9,7430.0,190.8266,190.9669,190.8078,190.8078,7430.0
2019-06-24 14:00:00,203.94,204.1,203.88,204.1,8479.0,190.8453,190.995,190.7891,190.995,8479.0
2019-06-24 14:05:00,204.09,204.19,203.96,204.11,10390.0,190.9856,191.0792,190.864,191.0044,10390.0
2019-06-24 14:10:00,204.14,204.14,203.91,204.02,2755.0,191.0324,191.0324,190.8172,190.9201,2755.0
2019-06-24 14:15:00,203.97,204.05,203.92,203.92,3206.0,190.8734,190.9482,190.8266,190.8266,3206.0
2019-06-24 14:20:00,203.94,204.0,203.88,203.99,5771.0,190.8453,190.9014,190.7891,190.8921,5771.0
2019-06-24 14:25:00,203.97,204.02,203.82,203.83,5000.0,190.8734,190.9201,190.733,190.7423,5000.0
2019-06-24 14:30:00,203.87,203.99,203.83,203.99,2000.0,190.7798,190.8921,190.7423,190.8921,2000.0
2019-06-24 14:35:00,203.98,204.0,203.86,203.92,4045.0,190.8827,190.9014,190.7704,190.8266,4045.0
2019-06-24 14:40:00,203.96,204.02,203.89,204.01,5040.0,190.864,190.9201,190.7985,190.9108,5040.0
2019-06-24 14:45:00,203.95,204.05,203.92,204.05,3692.0,190.8546,190.9482,190.8266,190.9482,3692.0
2019-06-24 14:50:00,204.07,204.08,203.97,204.0,4000.0,190.9669,190.9763,190.8734,190.9014,4000.0
2019-06-24 14:55:00,203.99,204.07,203.94,203.98,7685.0,190.8921,190.9669,190.8453,190.8827,7685.0
2019-06-24 15:00:00,203.95,204.04,203.73,203.85,5986.0,190.8546,190.9389,190.6488,190.7611,5986.0
2019-06-24 15:05:00,203.88,203.9,203.74,203.77,5340.0,190.7891,190.8078,190.6581,190.6862,5340.0
2019-06-24 15:10:00,203.82,203.92,203.72,203.92,9560.0,190.733,190.8266,190.6394,190.8266,9560.0
2019-06-24 15:15:00,203.94,203.95,203.8,203.83,4171.0,190.8453,190.8546,190.7143,190.7423,4171.0
2019-06-24 15:20:00,203.9,204.22,203.9,204.22,8464.0,190.8078,191.1073,190.8078,191.1073,8464.0
2019-06-24 15:25:00,204.21,204.33,204.12,204.31,7923.0,191.0979,191.2102,191.0137,191.1915,7923.0
2019-06-24 15:30:00,204.33,204.34,204.19,204.24,9802.0,191.2102,191.2196,191.0792,191.126,9802.0
2019-06-24 15:35:00,204.24,204.29,204.12,204.2,11608.0,191.126,191.1728,191.0137,191.0886,11608.0
2019-06-24 15:40:00,204.21,204.35,204.19,204.26,15511.0,191.0979,191.229,191.0792,191.1447,15511.0
2019-06-24 15:45:00,204.3,204.41,204.25,204.28,14122.0,191.1822,191.2851,191.1354,191.1634,14122.0
2019-06-24 15:50:00,204.28,204.65,204.25,204.49,21426.0,191.1634,191.5097,191.1354,191.36,21426.0
2019-06-24 15:55:00,204.51,204.53,204.31,204.48,42570.0,191.3787,191.3974,191.1915,191.3506,42570.0
2019-06-25 09:30:00,204.49,204.96,204.23,204.52,15878.0,191.36,191.7998,191.1167,191.388,15878.0
2019-06-25 09:35:00,204.5,204.5,203.72,203.84,11037.0,191.3693,191.3693,190.6394,190.7517,11037.0
2019-06-25 09:40:00,203.74,204.46,203.72,204.1,4145.0,190.6581,191.3319,190.6394,190.995,4145.0
2019-06-25 09:45:00,204.2,204.75,204.18,204.64,9528.0,191.0886,191.6033,191.0699,191.5003,9528.0
2019-06-25 09:50:00,204.56,205.19,204.56,204.97,10856.0,191.4255,192.015,191.4255,191.8091,10856.0
2019-06-25 09:55:00,204.96,205.33,204.66,204.89,8036.0,191.7998,192.146,191.519,191.7343,8036.0
2019-06-25 10:00:00,204.97,205.05,204.62,204.62,5182.0,191.8091,191.884,191.4816,191.4816,5182.0
2019-06-25 10:05:00,204.81,204.96,204.43,204.44,6550.0,191.6594,191.7998,191.3038,191.3132,6550.0
2019-06-25 10:10:00,204.41,204.65,204.39,204.65,7850.0,191.2851,191.5097,191.2664,191.5097,7850.0
2019-06-25 10:15:00,204.66,204.92,204.62,204.92,4044.0,191.519,191.7624,191.4816,191.7624,4044.0
2019-06-25 10:20:00,204.79,205.02,204.62,204.85,7543.0,191.6407,191.8559,191.4816,191.6968,7543.0
2019-06-25 10:25:00,204.86,205.04,204.77,205.04,5694.0,191.7062,191.8746,191.622,191.8746,5694.0
2019-06-25 10:30:00,205.0,205.0,204.57,204.8,6586.0,191.8372,191.8372,191.4348,191.6501,6586.0
2019-06-25 10:35:00,204.81,204.82,204.35,204.41,6456.0,191.6594,191.6688,191.229,191.2851,6456.0
2019-06-25 10:40:00,204.44,204.61,204.37,204.48,7926.0,191.3132,191.4723,191.2477,191.3506,7926.0
2019-06-25 10:45:00,204.46,204.48,204.28,204.28,6585.0,191.3319,191.3506,191.1634,191.1634,6585.0
2019-06-25 10:50:00,204.27,204.72,204.2,204.7,12675.0,191.1541,191.5752,191.0886,191.5565,12675.0
2019-06-25 10:55:00,204.75,204.75,204.38,204.51,8023.0,191.6033,191.6033,191.257,191.3787,8023.0
2019-06-25 11:00:00,204.56,204.56,204.29,204.37,7944.0,191.4255,191.4255,191.1728,191.2477,7944.0
2019-06-25 11:05:00,204.42,204.72,204.41,204.71,5010.0,191.2945,191.5752,191.2851,191.5658,5010.0
2019-06-25 11:10:00,204.68,204.86,204.6,204.76,10338.0,191.5378,191.7062,191.4629,191.6126,10338.0
2019-06-25 11:15:00,204.84,204.94,204.77,204.84,4799.0,191.6875,191.7811,191.622,191.6875,4799.0
2019-06-25 11:20:00,204.83,205.0,204.8,204.89,7971.0,191.6781,191.8372,191.6501,191.7343,7971.0
2019-06-25 11:25:00,204.85,205.11,204.81,205.1,10962.0,191.6968,191.9402,191.6594,191.9308,10962.0
2019-06-25 11:30:00,205.08,205.29,205.08,205.17,20326.0,191.9121,192.1086,191.9121,191.9963,20326.0
2019-06-25 11:35:00,205.1,205.25,205.06,205.22,4210.0,191.9308,192.0712,191.8934,192.0431,4210.0
2019-06-25 11:40:00,205.22,205.26,205.04,205.16,5300.0,192.0431,192.0805,191.8746,191.9869,5300.0
2019-06-25 11:45:00,205.11,205.19,204.95,205.13,4465.0,191.9402,192.015,191.7904,191.9589,4465.0
2019-06-25 11:50:00,205.04,205.13,205.03,205.12,2608.0,191.8746,191.9589,191.8653,191.9495,2608.0
2019-06-25 11:55:00,205.13,205.13,204.93,205.03,3479.0,191.9589,191.9589,191.7717,191.8653,3479.0
2019-06-25 12:00:00,205.05,205.06,204.87,204.94,4337.0,191.884,191.8934,191.7156,191.7811,4337.0
2019-06-25 12:05:00,204.96,205.12,204.96,205.0,8720.0,191.7998,191.9495,191.7998,191.8372,8720.0
2019-06-25 12:10:00,205.0,205.06,204.89,204.99,3046.0,191.8372,191.8934,191.7343,191.8279,3046.0
2019-06-25 12:15:00,204.98,204.98,204.81,204.87,3708.0,191.8185,191.8185,191.6594,191.7156,3708.0
2019-06-25 12:20:00,204.88,204.88,204.61,204.61,6232.0,191.7249,191.7249,191.4723,191.4723,6232.0
2019-06-25 12:25:00,204.64,204.69,204.56,204.62,2400.0,191.5003,191.5471,191.4255,191.4816,2400.0
2019-06-25 12:30:00,204.61,204.77,204.61,204.67,4674.0,191.4723,191.622,191.4723,191.5284,4674.0
2019-06-25 12:35:00,204.68,204.68,204.3,204.31,3714.0,191.5378,191.5378,191.1822,191.1915,3714.0
2019-06-25 12:40:00,204.33,204.37,204.27,204.35,3300.0,191.2102,191.2477,191.1541,191.229,3300.0
2019-06-25 12:45:00,204.37,204.4,204.24,204.39,9758.0,191.2477,191.2757,191.126,191.2664,9758.0
2019-06-25 12:50:00,204.39,204.56,204.35,204.52,6324.0,191.2664,191.4255,191.229,191.388,6324.0
2019-06-25 12:55:00,204.56,204.68,204.54,204.6,4454.0,191.4255,191.5378,191.4068,191.4629,4454.0
2019-06-25 13:00:00,204.52,204.53,204.2,204.48,5500.0,191.388,191.3974,191.0886,191.3506,5500.0
2019-06-25 13:05:00,204.43,204.62,204.3,204.62,11921.0,191.3038,191.4816,191.1822,191.4816,11921.0
2019-06-25 13:10:00,204.64,204.71,204.59,204.65,3474.0,191.5003,191.5658,191.4535,191.5097,3474.0
2019-06-25 13:15:00,204.65,204.77,204.6,204.77,7329.0,191.5097,191.622,191.4629,191.622,7329.0
2019-06-25 13:20:00,204.69,204.84,204.61,204.61,6117.0,191.5471,191.6875,191.4723,191.4723,6117.0
2019-06-25 13:25:00,204.63,204.81,204.63,204.81,6100.0,191.491,191.6594,191.491,191.6594,6100.0
2019-06-25 13:30:00,204.78,204.99,204.73,204.98,7009.0,191.6313,191.8279,191.5846,191.8185,7009.0
2019-06-25 13:35:00,205.0,205.08,204.84,204.91,4600.0,191.8372,191.9121,191.6875,191.753,4600.0
2019-06-25 13:40:00,204.92,205.18,204.91,205.16,5528.0,191.7624,192.0057,191.753,191.9869,5528.0
2019-06-25 13:45:00,205.16,205.26,205.09,205.15,4729.0,191.9869,192.0805,191.9214,191.9776,4729.0
2019-06-25 13:50:00,205.18,205.27,204.88,204.88,8771.0,192.0057,192.0899,191.7249,191.7249,8771.0
2019-06-25 13:55:00,204.94,205.0,204.74,204.74,6800.0,191.7811,191.8372,191.5939,191.5939,6800.0
2019-06-25 14:00:00,204.74,204.74,204.58,204.64,12251.0,191.5939,191.5939,191.4442,191.5003,12251.0
2019-06-25 14:05:00,204.63,204.79,204.51,204.58,8486.0,191.491,191.6407,191.3787,191.4442,8486.0
2019-06-25 14:10:00,204.58,204.75,204.52,204.64,11840.0,191.4442,191.6033,191.388,191.5003,11840.0
2019-06-25 14:15:00,204.64,204.66,204.34,204.35,8084.0,191.5003,191.519,191.2196,191.229,8084.0
2019-06-25 14:20:00,204.3,204.39,204.25,204.25,9985.0,191.1822,191.2664,191.1354,191.1354,9985.0
2019-06-25 14:25:00,204.26,204.3,204.02,204.05,7211.0,191.1447,191.1822,190.9201,190.9482,7211.0
2019-06-25 14:30:00,204.04,204.1,203.85,203.93,5666.0,190.9389,190.995,190.7611,190.8359,5666.0
2019-06-25 14:35:00,203.89,203.89,203.57,203.64,5430.0,190.7985,190.7985,190.499,190.5645,5430.0
2019-06-25 14:40:00,203.64,203.76,203.45,203.45,9065.0,190.5645,190.6768,190.3867,190.3867,9065.0
2019-06-25 14:45:00,203.53,203.57,203.25,203.42,17700.0,190.4616,190.499,190.1996,190.3587,17700.0
2019-06-25 14:50:00,203.37,203.71,203.37,203.65,5245.0,190.3119,190.63,190.3119,190.5739,5245.0
2019-06-25 14:55:00,203.65,203.98,203.65,203.84,6559.0,190.5739,190.8827,190.5739,190.7517,6559.0
2019-06-25 15:00:00,203.9,203.93,203.69,203.72,6859.0,190.8078,190.8359,190.6113,190.6394,6859.0
2019-06-25 15:05:00,203.76,203.99,203.76,203.94,7031.0,190.6768,190.8921,190.6768,190.8453,7031.0
2019-06-25 15:10:00,203.96,204.11,203.85,203.93,6290.0,190.864,191.0044,190.7611,190.8359,6290.0
2019-06-25 15:15:00,203.92,204.23,203.85,204.14,5089.0,190.8266,191.1167,190.7611,191.0324,5089.0
2019-06-25 15:20:00,204.11,204.19,204.0,204.1,11300.0,191.0044,191.0792,190.9014,190.995,11300.0
2019-06-25 15:25:00,204.07,204.19,203.89,204.07,9616.0,190.9669,191.0792,190.7985,190.9669,9616.0
2019-06-25 15:30:00,204.05,204.11,203.89,203.93,9264.0,190.9482,191.0044,190.7985,190.8359,9264.0
2019-06-25 15:35:00,203.95,203.99,203.74,203.81,13135.0,190.8546,190.8921,190.6581,190.7236,13135.0
2019-06-25 15:40:00,203.81,203.81,203.33,203.33,17145.0,190.7236,190.7236,190.2744,190.2744,17145.0
2019-06-25 15:45:00,203.32,203.49,203.19,203.33,24721.0,190.2651,190.4242,190.1434,190.2744,24721.0
2019-06-25 15:50:00,203.34,203.39,203.16,203.35,29578.0,190.2838,190.3306,190.1154,190.2932,29578.0
2019-06-25 15:55:00,203.33,203.98,203.27,203.79,96378.0,190.2744,190.8827,190.2183,190.7049,96378.0
2019-06-26 09:30:00,203.52,204.7,203.51,204.0,21870.0,190.4522,191.5565,190.4429,190.9014,21870.0
2019-06-26 09:35:00,203.58,204.2,203.38,204.17,6499.0,190.5084,191.0886,190.3212,191.0605,6499.0
2019-06-26 09:40:00,203.86,203.93,203.25,203.5,5304.0,190.7704,190.8359,190.1996,190.4335,5304.0
2019-06-26 09:45:00,203.38,203.47,202.26,202.32,10237.0,190.3212,190.4055,189.2731,189.3293,10237.0
2019-06-26 09:50:00,202.2,202.34,201.74,201.74,10643.0,189.217,189.348,188.7865,188.7865,10643.0
2019-06-26 09:55:00,201.85,201.88,201.01,201.07,10116.0,188.8895,188.9175,188.1034,188.1596,10116.0
2019-06-26 10:00:00,201.01,201.89,201.01,201.41,10571.0,188.1034,188.9269,188.1034,188.4777,10571.0
2019-06-26 10:05:00,201.4,201.52,201.08,201.52,15430.0,188.4684,188.5807,188.1689,188.5807,15430.0
2019-06-26 10:10:00,201.54,201.76,201.17,201.59,9849.0,188.5994,188.8053,188.2531,188.6462,9849.0
2019-06-26 10:15:00,201.5,201.5,200.82,200.82,38205.0,188.5619,188.5619,187.9256,187.9256,38205.0
2019-06-26 10:20:00,200.97,201.08,200.9,200.95,3350.0,188.066,188.1689,188.0005,188.0473,3350.0
2019-06-26 10:25:00,200.89,201.37,200.89,201.11,8075.0,187.9911,188.4403,187.9911,188.197,8075.0
2019-06-26 10:30:00,201.18,201.35,201.07,201.35,3106.0,188.2625,188.4216,188.1596,188.4216,3106.0
2019-06-26 10:35:00,201.42,201.56,201.36,201.56,16684.0,188.4871,188.6181,188.4309,188.6181,16684.0
2019-06-26 10:40:00,201.52,201.59,201.44,201.46,5264.0,188.5807,188.6462,188.5058,188.5245,5264.0
2019-06-26 10:45:00,201.46,201.71,201.43,201.65,3682.0,188.5245,188.7585,188.4964,188.7023,3682.0
2019-06-26 10:50:00,201.63,201.98,201.59,201.87,8880.0,188.6836,189.0111,188.6462,188.9082,8880.0
2019-06-26 10:55:00,201.86,201.86,201.61,201.61,2467.0,188.8988,188.8988,188.6649,188.6649,2467.0
2019-06-26 11:00:00,201.53,201.83,201.5,201.8,7206.0,188.59,188.8708,188.5619,188.8427,7206.0
2019-06-26 11:05:00,201.84,201.85,201.63,201.66,4242.0,188.8801,188.8895,188.6836,188.7117,4242.0
2019-06-26 11:10:00,201.72,202.11,201.68,201.87,6951.0,188.7678,189.1328,188.7304,188.9082,6951.0
2019-06-26 11:15:00,201.83,201.84,201.61,201.74,8521.0,188.8708,188.8801,188.6649,188.7865,8521.0
2019-06-26 11:20:00,201.77,202.09,201.77,202.09,4432.0,188.8146,189.1141,188.8146,189.1141,4432.0
2019-06-26 11:25:00,202.13,202.14,201.77,201.88,6019.0,189.1515,189.1609,188.8146,188.9175,6019.0
2019-06-26 11:30:00,201.9,201.9,201.56,201.74,6061.0,188.9363,188.9363,188.6181,188.7865,6061.0
2019-06-26 11:35:00,201.78,201.82,201.48,201.52,2787.0,188.824,188.8614,188.5432,188.5807,2787.0
2019-06-26 11:40:00,201.5,201.63,201.36,201.53,4995.0,188.5619,188.6836,188.4309,188.59,4995.0
2019-06-26 11:45:00,201.52,201.52,201.38,201.52,6143.0,188.5807,188.5807,188.4497,188.5807,6143.0
2019-06-26 11:50:00,201.55,201.65,201.47,201.63,2450.0,188.6087,188.7023,188.5339,188.6836,2450.0
2019-06-26 11:55:00,201.56,201.79,201.52,201.65,8994.0,188.6181,188.8333,188.5807,188.7023,8994.0
2019-06-26 12:00:00,201.7,201.77,201.57,201.73,7456.0,188.7491,188.8146,188.6275,188.7772,7456.0
2019-06-26 12:05:00,201.72,202.01,201.65,201.97,16683.0,188.7678,189.0392,188.7023,189.0018,16683.0
2019-06-26 12:10:00,201.98,202.05,201.87,201.87,5373.0,189.0111,189.0766,188.9082,188.9082,5373.0
2019-06-26 12:15:00,201.84,201.88,201.55,201.55,2629.0,188.8801,188.9175,188.6087,188.6087,2629.0
2019-06-26 12:20:00,201.56,201.62,201.44,201.6,4103.0,188.6181,188.6742,188.5058,188.6555,4103.0
2019-06-26 12:25:00,201.68,201.84,201.52,201.7,2900.0,188.7304,188.8801,188.5807,188.7491,2900.0
2019-06-26 12:30:00,201.69,202.1,201.54,202.06,9415.0,188.7397,189.1234,188.5994,189.086,9415.0
2019-06-26 12:35:00,202.02,202.58,202.02,202.48,12620.0,189.0486,189.5726,189.0486,189.479,12620.0
2019-06-26 12:40:00,202.44,202.6,202.35,202.6,4880.0,189.4416,189.5913,189.3574,189.5913,4880.0
2019-06-26 12:45:00,202.48,202.57,202.37,202.37,5792.0,189.479,189.5632,189.3761,189.3761,5792.0
2019-06-26 12:50:00,202.36,202.48,202.27,202.38,4965.0,189.3667,189.479,189.2825,189.3854,4965.0
2019-06-26 12:55:00,202.31,202.45,202.25,202.41,11217.0,189.3199,189.4509,189.2638,189.4135,11217.0
2019-06-26 13:00:00,202.36,202.36,202.25,202.28,5377.0,189.3667,189.3667,189.2638,189.2919,5377.0
2019-06-26 13:05:00,202.29,202.33,202.25,202.31,3671.0,189.3012,189.3387,189.2638,189.3199,3671.0
2019-06-26 13:10:00,202.26,202.39,202.15,202.39,3232.0,189.2731,189.3948,189.1702,189.3948,3232.0
2019-06-26 13:15:00,202.27,202.36,202.15,202.19,2700.0,189.2825,189.3667,189.1702,189.2076,2700.0
2019-06-26 13:20:00,202.21,202.29,202.15,202.24,7155.0,189.2264,189.3012,189.1702,189.2544,7155.0
2019-06-26 13:25:00,202.21,202.3,202.15,202.21,12739.0,189.2264,189.3106,189.1702,189.2264,12739.0
2019-06-26 13:30:00,202.21,202.27,202.1,202.23,14703.0,189.2264,189.2825,189.1234,189.2451,14703.0
2019-06-26 13:35:00,202.17,202.37,202.16,202.28,4300.0,189.1889,189.3761,189.1796,189.2919,4300.0
2019-06-26 13:40:00,202.29,202.33,202.15,202.3,4243.0,189.3012,189.3387,189.1702,189.3106,4243.0
2019-06-26 13:45:00,202.3,202.5,202.26,202.31,4505.0,189.3106,189.4977,189.2731,189.3199,4505.0
2019-06-26 13:50:00,202.38,202.54,202.26,202.5,4866.0,189.3854,189.5352,189.2731,189.4977,4866.0
2019-06-26 13:55:00,202.49,202.73,202.47,202.68,3142.0,189.4884,189.713,189.4697,189.6662,3142.0
2019-06-26 14:00:00,202.68,202.69,202.55,202.59,3331.0,189.6662,189.6755,189.5445,189.582,3331.0
2019-06-26 14:05:00,202.63,202.75,202.57,202.66,5183.0,189.6194,189.7317,189.5632,189.6475,5183.0
2019-06-26 14:10:00,202.66,202.83,202.65,202.79,13226.0,189.6475,189.8065,189.6381,189.7691,13226.0
2019-06-26 14:15:00,202.72,202.92,202.7,202.7,4500.0,189.7036,189.8908,189.6849,189.6849,4500.0
2019-06-26 14:20:00,202.57,202.68,202.46,202.57,5112.0,189.5632,189.6662,189.4603,189.5632,5112.0
2019-06-26 14:25:00,202.47,202.61,202.37,202.61,6616.0,189.4697,189.6007,189.3761,189.6007,6616.0
2019-06-26 14:30:00,202.6,202.72,202.46,202.54,3400.0,189.5913,189.7036,189.4603,189.5352,3400.0
2019-06-26 14:35:00,202.53,202.56,202.35,202.51,7384.0,189.5258,189.5539,189.3574,189.5071,7384.0
2019-06-26 14:40:00,202.43,202.55,202.25,202.31,20424.0,189.4322,189.5445,189.2638,189.3199,20424.0
2019-06-26 14:45:00,202.25,202.37,202.21,202.24,7860.0,189.2638,189.3761,189.2264,189.2544,7860.0
2019-06-26 14:50:00,202.22,202.3,201.78,201.91,20952.0,189.2357,189.3106,188.824,188.9456,20952.0
2019-06-26 14:55:00,201.89,202.24,201.88,202.11,5811.0,188.9269,189.2544,188.9175,189.1328,5811.0
2019-06-26 15:00:00,202.18,202.39,202.12,202.12,4544.0,189.1983,189.3948,189.1421,189.1421,4544.0
2019-06-26 15:05:00,202.16,202.3,202.08,202.25,10449.0,189.1796,189.3106,189.1047,189.2638,10449.0
2019-06-26 15:10:00,202.17,202.22,202.04,202.12,4378.0,189.1889,189.2357,189.0673,189.1421,4378.0
2019-06-26 15:15:00,202.2,202.21,202.02,202.13,5767.0,189.217,189.2264,189.0486,189.1515,5767.0
2019-06-26 15:20:00,202.13,202.34,202.13,202.3,4902.0,189.1515,189.348,189.1515,189.3106,4902.0
2019-06-26 15:25:00,202.27,202.46,202.12,202.12,3750.0,189.2825,189.4603,189.1421,189.1421,3750.0
2019-06-26 15:30:00,202.1,202.24,202.1,202.2,4177.0,189.1234,189.2544,189.1234,189.217,4177.0
2019-06-26 15:35:00,202.19,202.55,202.16,202.41,11343.0,189.2076,189.5445,189.1796,189.4135,11343.0
2019-06-26 15:40:00,202.42,202.62,202.39,202.52,10758.0,189.4229,189.61,189.3948,189.5165,10758.0
2019-06-26 15:45:00,202.47,202.6,202.36,202.54,13758.0,189.4697,189.5913,189.3667,189.5352,13758.0
2019-06-26 15:50:00,202.55,202.73,202.53,202.59,27216.0,189.5445,189.713,189.5258,189.582,27216.0
2019-06-26 15:55:00,202.63,202.69,202.15,202.37,80836.0,189.6194,189.6755,189.1702,189.3761,80836.0
2019-06-27 09:30:00,202.83,203.13,202.47,202.69,16680.0,190.2939,190.5753,189.9561,190.1625,16680.0
2019-06-27 09:35:00,202.7,202.84,202.21,202.28,6557.0,190.1719,190.3032,189.7122,189.7779,6557.0
2019-06-27 09:40:00,202.22,202.72,202.13,202.72,8085.0,189.7216,190.1907,189.6371,190.1907,8085.0
2019-06-27 09:45:00,202.7,202.7,202.01,202.19,9713.0,190.1719,190.1719,189.5245,189.6934,9713.0
2019-06-27 09:50:00,202.21,202.61,202.21,202.46,5092.0,189.7122,190.0875,189.7122,189.9467,5092.0
2019-06-27 09:55:00,202.73,203.0,202.63,202.81,5542.0,190.2,190.4534,190.1062,190.2751,5542.0
2019-06-27 10:00:00,202.76,202.93,202.58,202.84,10701.0,190.2282,190.3877,190.0593,190.3032,10701.0
2019-06-27 10:05:00,202.9,203.04,202.4,202.4,2912.0,190.3595,190.4909,189.8904,189.8904,2912.0
2019-06-27 10:10:00,202.39,202.39,202.07,202.07,1745.0,189.8811,189.8811,189.5808,189.5808,1745.0
2019-06-27 10:15:00,202.07,202.27,202.04,202.16,4074.0,189.5808,189.7685,189.5527,189.6653,4074.0
2019-06-27 10:20:00,202.15,202.39,202.15,202.39,1791.0,189.6559,189.8811,189.6559,189.8811,1791.0
2019-06-27 10:25:00,202.28,202.29,202.08,202.19,1400.0,189.7779,189.7872,189.5902,189.6934,1400.0
2019-06-27 10:30:00,202.26,202.54,202.26,202.28,3950.0,189.7591,190.0218,189.7591,189.7779,3950.0
2019-06-27 10:35:00,202.17,202.43,202.17,202.35,2056.0,189.6746,189.9186,189.6746,189.8435,2056.0
2019-06-27 10:40:00,202.23,202.3,202.04,202.19,1500.0,189.7309,189.7966,189.5527,189.6934,1500.0
2019-06-27 10:45:00,202.22,202.26,202.09,202.26,1925.0,189.7216,189.7591,189.5996,189.7591,1925.0
2019-06-27 10:50:00,202.38,202.38,202.18,202.18,2110.0,189.8717,189.8717,189.684,189.684,2110.0
2019-06-27 10:55:00,202.09,202.19,201.97,202.01,4300.0,189.5996,189.6934,189.487,189.5245,4300.0
2019-06-27 11:00:00,202.09,202.09,201.86,201.97,3200.0,189.5996,189.5996,189.3838,189.487,3200.0
2019-06-27 11:05:00,201.97,202.1,201.89,202.02,4924.0,189.487,189.609,189.412,189.5339,4924.0
2019-06-27 11:10:00,202.02,202.18,201.97,202.03,3600.0,189.5339,189.684,189.487,189.5433,3600.0
2019-06-27 11:15:00,202.03,202.21,201.9,201.98,5951.0,189.5433,189.7122,189.4213,189.4964,5951.0
2019-06-27 11:20:00,202.03,202.3,201.89,201.92,4880.0,189.5433,189.7966,189.412,189.4401,4880.0
2019-06-27 11:25:00,201.94,202.07,201.92,201.95,1892.0,189.4589,189.5808,189.4401,189.4682,1892.0
2019-06-27 11:30:00,201.91,202.13,201.91,202.04,2100.0,189.4307,189.6371,189.4307,189.5527,2100.0
2019-06-27 11:35:00,202.02,202.02,201.87,201.97,3145.0,189.5339,189.5339,189.3932,189.487,3145.0
2019-06-27 11:40:00,201.97,202.01,201.78,201.86,28722.0,189.487,189.5245,189.3088,189.3838,28722.0
2019-06-27 11:45:00,201.8,201.91,201.75,201.9,9742.0,189.3275,189.4307,189.2806,189.4213,9742.0
2019-06-27 11:50:00,201.9,201.9,201.84,201.89,1201.0,189.4213,189.4213,189.365,189.412,1201.0
2019-06-27 11:55:00,201.89,201.92,201.72,201.8,5168.0,189.412,189.4401,189.2525,189.3275,5168.0
2019-06-27 12:00:00,201.8,201.8,201.53,201.59,10700.0,189.3275,189.3275,189.0742,189.1305,10700.0
2019-06-27 12:05:00,201.61,201.7,201.53,201.55,4936.0,189.1493,189.2337,189.0742,189.093,4936.0
2019-06-27 12:10:00,201.53,201.73,201.52,201.65,2824.0,189.0742,189.2618,189.0648,189.1868,2824.0
2019-06-27 12:15:00,201.63,201.78,201.63,201.75,1790.0,189.168,189.3088,189.168,189.2806,1790.0
2019-06-27 12:20:00,201.7,201.81,201.66,201.79,2632.0,189.2337,189.3369,189.1962,189.3181,2632.0
2019-06-27 12:25:00,201.65,201.7,201.62,201.64,2396.0,189.1868,189.2337,189.1586,189.1774,2396.0
2019-06-27 12:30:00,201.63,201.74,201.59,201.74,4236.0,189.168,189.2712,189.1305,189.2712,4236.0
2019-06-27 12:35:00,201.77,201.77,201.63,201.71,1854.0,189.2994,189.2994,189.168,189.2431,1854.0
2019-06-27 12:40:00,201.74,201.96,201.67,201.96,7341.0,189.2712,189.4776,189.2056,189.4776,7341.0
2019-06-27 12:45:00,201.96,201.96,201.85,201.93,1900.0,189.4776,189.4776,189.3744,189.4495,1900.0
2019-06-27 12:50:00,201.88,201.92,201.88,201.88,1300.0,189.4026,189.4401,189.4026,189.4026,1300.0
2019-06-27 12:55:00,201.88,201.88,201.88,201.88,0.0,189.4026,189.4026,189.4026,189.4026,0.0
2019-06-27 13:00:00,201.86,201.93,201.83,201.83,1880.0,189.3838,189.4495,189.3557,189.3557,1880.0
2019-06-27 13:05:00,201.83,201.87,201.81,201.81,750.0,189.3557,189.3932,189.3369,189.3369,750.0
2019-06-27 13:10:00,201.84,201.99,201.84,201.96,2538.0,189.365,189.5058,189.365,189.4776,2538.0
2019-06-27 13:15:00,201.96,202.02,201.92,202.02,1800.0,189.4776,189.5339,189.4401,189.5339,1800.0
2019-06-27 13:20:00,201.98,202.22,201.94,202.22,16223.0,189.4964,189.7216,189.4589,189.7216,16223.0
2019-06-27 13:25:00,202.25,202.29,202.13,202.18,1100.0,189.7497,189.7872,189.6371,189.684,1100.0
2019-06-27 13:30:00,202.24,202.29,202.2,202.29,1305.0,189.7403,189.7872,189.7028,189.7872,1305.0
2019-06-27 13:35:00,202.28,202.53,202.24,202.5,7962.0,189.7779,190.0124,189.7403,189.9843,7962.0
2019-06-27 13:40:00,202.51,202.55,202.47,202.55,2210.0,189.9936,190.0312,189.9561,190.0312,2210.0
2019-06-27 13:45:00,202.5,202.77,202.46,202.76,5915.0,189.9843,190.2376,189.9467,190.2282,5915.0
2019-06-27 13:50:00,202.73,202.74,202.49,202.6,3600.0,190.2,190.2094,189.9749,190.0781,3600.0
2019-06-27 13:55:00,202.62,202.71,202.48,202.48,2195.0,190.0968,190.1813,189.9655,189.9655,2195.0
2019-06-27 14:00:00,202.44,202.61,202.44,202.55,1942.0,189.928,190.0875,189.928,190.0312,1942.0
2019-06-27 14:05:00,202.55,202.79,202.52,202.67,8684.0,190.0312,190.2563,190.003,190.1437,8684.0
2019-06-27 14:10:00,202.64,202.87,202.64,202.74,5092.0,190.1156,190.3314,190.1156,190.2094,5092.0
2019-06-27 14:15:00,202.78,202.91,202.76,202.77,3534.0,190.2469,190.3689,190.2282,190.2376,3534.0
2019-06-27 14:20:00,202.71,202.78,202.61,202.61,1010.0,190.1813,190.2469,190.0875,190.0875,1010.0
2019-06-27 14:25:00,202.58,202.65,202.3,202.35,3344.0,190.0593,190.125,189.7966,189.8435,3344.0
2019-06-27 14:30:00,202.39,202.66,202.38,202.58,1500.0,189.8811,190.1344,189.8717,190.0593,1500.0
2019-06-27 14:35:00,202.58,202.66,202.53,202.66,4661.0,190.0593,190.1344,190.0124,190.1344,4661.0
2019-06-27 14:40:00,202.69,202.69,202.56,202.59,2000.0,190.1625,190.1625,190.0405,190.0687,2000.0
2019-06-27 14:45:00,202.61,202.61,202.49,202.59,2148.0,190.0875,190.0875,189.9749,190.0687,2148.0
2019-06-27 14:50:00,202.57,202.7,202.57,202.62,1840.0,190.0499,190.1719,190.0499,190.0968,1840.0
2019-06-27 14:55:00,202.58,202.73,202.58,202.6,1900.0,190.0593,190.2,190.0593,190.0781,1900.0
2019-06-27 15:00:00,202.65,202.66,202.47,202.56,2704.0,190.125,190.1344,189.9561,190.0405,2704.0
2019-06-27 15:05:00,202.52,202.52,202.39,202.49,6400.0,190.003,190.003,189.8811,189.9749,6400.0
2019-06-27 15:10:00,202.49,202.68,202.43,202.6,2900.0,189.9749,190.1531,189.9186,190.0781,2900.0
2019-06-27 15:15:00,202.59,202.6,202.4,202.52,4591.0,190.0687,190.0781,189.8904,190.003,4591.0
2019-06-27 15:20:00,202.54,202.65,202.54,202.62,3675.0,190.0218,190.125,190.0218,190.0968,3675.0
2019-06-27 15:25:00,202.63,202.72,202.59,202.68,3800.0,190.1062,190.1907,190.0687,190.1531,3800.0
2019-06-27 15:30:00,202.68,202.7,202.52,202.7,8852.0,190.1531,190.1719,190.003,190.1719,8852.0
2019-06-27 15:35:00,202.69,202.73,202.56,202.72,12171.0,190.1625,190.2,190.0405,190.1907,12171.0
2019-06-27 15:40:00,202.75,202.86,202.7,202.7,5218.0,190.2188,190.322,190.1719,190.1719,5218.0
2019-06-27 15:45:00,202.68,202.81,202.65,202.67,13850.0,190.1531,190.2751,190.125,190.1437,13850.0
2019-06-27 15:50:00,202.69,202.71,202.52,202.59,17668.0,190.1625,190.1813,190.003,190.0687,17668.0
2019-06-27 15:55:00,202.61,202.99,202.51,202.62,81776.0,190.0875,190.444,189.9936,190.0968,81776.0
2019-06-28 09:30:00,203.0,203.0,202.47,202.52,13661.0,190.4534,190.4534,189.9561,190.003,13661.0
2019-06-28 09:35:00,202.53,202.59,202.28,202.59,4600.0,190.0124,190.0687,189.7779,190.0687,4600.0
2019-06-28 09:40:00,202.59,202.87,202.48,202.87,1050.0,190.0687,190.3314,189.9655,190.3314,1050.0
2019-06-28 09:45:00,202.58,202.66,202.56,202.66,1450.0,190.0593,190.1344,190.0405,190.1344,1450.0
2019-06-28 09:50:00,202.79,202.85,202.7,202.83,1000.0,190.2563,190.3126,190.1719,190.2939,1000.0
2019-06-28 09:55:00,202.73,202.84,202.66,202.84,1500.0,190.2,190.3032,190.1344,190.3032,1500.0
2019-06-28 10:00:00,202.96,203.35,202.88,203.15,5347.0,190.4158,190.7817,190.3408,190.5941,5347.0
2019-06-28 10:05:00,203.14,203.34,203.11,203.34,3262.0,190.5847,190.7723,190.5566,190.7723,3262.0
2019-06-28 10:10:00,203.35,203.47,203.21,203.42,2175.0,190.7817,190.8943,190.6504,190.8474,2175.0
2019-06-28 10:15:00,203.35,203.4,203.16,203.3,2725.0,190.7817,190.8286,190.6035,190.7348,2725.0
2019-06-28 10:20:00,203.31,203.37,203.22,203.32,3400.0,190.7442,190.8005,190.6598,190.7536,3400.0
2019-06-28 10:25:00,203.37,203.59,203.37,203.46,4387.0,190.8005,191.0069,190.8005,190.8849,4387.0
2019-06-28 10:30:00,203.51,203.74,203.41,203.51,4470.0,190.9318,191.1476,190.838,190.9318,4470.0
2019-06-28 10:35:00,203.58,203.78,203.57,203.57,2200.0,190.9975,191.1851,190.9881,190.9881,2200.0
2019-06-28 10:40:00,203.57,203.62,203.32,203.32,4875.0,190.9881,191.035,190.7536,190.7536,4875.0
2019-06-28 10:45:00,203.45,203.55,203.41,203.42,2812.0,190.8755,190.9694,190.838,190.8474,2812.0
2019-06-28 10:50:00,203.38,203.55,203.3,203.5,6500.0,190.8099,190.9694,190.7348,190.9224,6500.0
2019-06-28 10:55:00,203.54,203.64,203.35,203.35,3757.0,190.96,191.0538,190.7817,190.7817,3757.0
2019-06-28 11:00:00,203.34,203.6,203.18,203.22,4150.0,190.7723,191.0163,190.6222,190.6598,4150.0
2019-06-28 11:05:00,203.26,203.3,203.0,203.16,3805.0,190.6973,190.7348,190.4534,190.6035,3805.0
2019-06-28 11:10:00,203.14,203.38,203.08,203.19,2840.0,190.5847,190.8099,190.5284,190.6316,2840.0
2019-06-28 11:15:00,203.21,203.47,203.14,203.44,2225.0,190.6504,190.8943,190.5847,190.8662,2225.0
2019-06-28 11:20:00,203.43,203.6,203.37,203.47,4222.0,190.8568,191.0163,190.8005,190.8943,4222.0
2019-06-28 11:25:00,203.47,203.86,203.47,203.75,2300.0,190.8943,191.2602,190.8943,191.157,2300.0
2019-06-28 11:30:00,203.7,204.3,203.7,203.92,6552.0,191.1101,191.673,191.1101,191.3165,6552.0
2019-06-28 11:35:00,203.95,203.95,203.6,203.6,2400.0,191.3446,191.3446,191.0163,191.0163,2400.0
2019-06-28 11:40:00,203.57,203.58,203.35,203.43,4300.0,190.9881,190.9975,190.7817,190.8568,4300.0
2019-06-28 11:45:00,203.36,203.58,203.34,203.58,2387.0,190.7911,190.9975,190.7723,190.9975,2387.0
2019-06-28 11:50:00,203.57,203.58,203.39,203.46,8765.0,190.9881,190.9975,190.8192,190.8849,8765.0
2019-06-28 11:55:00,203.5,203.57,203.41,203.48,5106.0,190.9224,190.9881,190.838,190.9037,5106.0
2019-06-28 12:00:00,203.53,203.73,203.52,203.58,5924.0,190.9506,191.1382,190.9412,190.9975,5924.0
2019-06-28 12:05:00,203.61,203.65,203.57,203.58,1896.0,191.0256,191.0632,190.9881,190.9975,1896.0
2019-06-28 12:10:00,203.59,203.68,203.47,203.47,1952.0,191.0069,191.0913,190.8943,190.8943,1952.0
2019-06-28 12:15:00,203.47,203.58,203.4,203.42,2380.0,190.8943,190.9975,190.8286,190.8474,2380.0
2019-06-28 12:20:00,203.47,203.64,203.47,203.55,4209.0,190.8943,191.0538,190.8943,190.9694,4209.0
2019-06-28 12:25:00,203.64,203.64,203.36,203.6,7000.0,191.0538,191.0538,190.7911,191.0163,7000.0
2019-06-28 12:30:00,203.62,203.68,203.53,203.6,10859.0,191.035,191.0913,190.9506,191.0163,10859.0
2019-06-28 12:35:00,203.51,203.55,203.39,203.51,2525.0,190.9318,190.9694,190.8192,190.9318,2525.0
2019-06-28 12:40:00,203.46,203.59,203.46,203.58,4441.0,190.8849,191.0069,190.8849,190.9975,4441.0
2019-06-28 12:45:00,203.61,203.69,203.61,203.69,2800.0,191.0256,191.1007,191.0256,191.1007,2800.0
2019-06-28 12:50:00,203.68,203.73,203.68,203.71,2779.0,191.0913,191.1382,191.0913,191.1195,2779.0
2019-06-28 12:55:00,203.73,203.74,203.57,203.61,4562.0,191.1382,191.1476,190.9881,191.0256,4562.0
2019-06-28 13:00:00,203.56,203.69,203.56,203.65,2916.0,190.9787,191.1007,190.9787,191.0632,2916.0
2019-06-28 13:05:00,203.65,203.66,203.58,203.66,5202.0,191.0632,191.0726,190.9975,191.0726,5202.0
2019-06-28 13:10:00,203.58,203.76,203.55,203.69,3606.0,190.9975,191.1664,190.9694,191.1007,3606.0
2019-06-28 13:15:00,203.72,203.75,203.64,203.64,1100.0,191.1288,191.157,191.0538,191.0538,1100.0
2019-06-28 13:20:00,203.65,203.89,203.64,203.79,3937.0,191.0632,191.2883,191.0538,191.1945,3937.0
2019-06-28 13:25:00,203.81,203.9,203.73,203.86,1825.0,191.2133,191.2977,191.1382,191.2602,1825.0
2019-06-28 13:30:00,203.9,203.93,203.84,203.93,1000.0,191.2977,191.3259,191.2414,191.3259,1000.0
2019-06-28 13:35:00,203.94,204.1,203.91,204.0,7299.0,191.3353,191.4854,191.3071,191.3915,7299.0
2019-06-28 13:40:00,203.96,204.06,203.91,204.06,3700.0,191.354,191.4478,191.3071,191.4478,3700.0
2019-06-28 13:45:00,204.01,204.01,203.83,203.83,2200.0,191.4009,191.4009,191.2321,191.2321,2200.0
2019-06-28 13:50:00,203.86,203.95,203.85,203.89,3802.0,191.2602,191.3446,191.2508,191.2883,3802.0
2019-06-28 13:55:00,203.88,204.14,203.79,204.03,11719.0,191.279,191.5229,191.1945,191.4197,11719.0
2019-06-28 14:00:00,203.98,204.2,203.97,204.1,6987.0,191.3728,191.5792,191.3634,191.4854,6987.0
2019-06-28 14:05:00,204.13,204.13,203.95,204.03,6298.0,191.5135,191.5135,191.3446,191.4197,6298.0
2019-06-28 14:10:00,204.03,204.16,204.03,204.11,2200.0,191.4197,191.5417,191.4197,191.4947,2200.0
2019-06-28 14:15:00,204.11,204.24,204.01,204.18,6281.0,191.4947,191.6167,191.4009,191.5604,6281.0
2019-06-28 14:20:00,204.13,204.19,204.02,204.04,2940.0,191.5135,191.5698,191.4103,191.4291,2940.0
2019-06-28 14:25:00,204.12,204.14,204.0,204.1,2072.0,191.5041,191.5229,191.3915,191.4854,2072.0
2019-06-28 14:30:00,204.14,204.36,204.13,204.35,2689.0,191.5229,191.7293,191.5135,191.7199,2689.0
2019-06-28 14:35:00,204.37,204.39,204.28,204.34,1800.0,191.7387,191.7574,191.6542,191.7105,1800.0
2019-06-28 14:40:00,204.39,204.49,204.3,204.35,5043.0,191.7574,191.8513,191.673,191.7199,5043.0
2019-06-28 14:45:00,204.26,204.35,204.17,204.35,4466.0,191.6355,191.7199,191.551,191.7199,4466.0
2019-06-28 14:50:00,204.35,204.42,204.29,204.33,6403.0,191.7199,191.7856,191.6636,191.7011,6403.0
2019-06-28 14:55:00,204.34,204.4,204.31,204.35,4294.0,191.7105,191.7668,191.6824,191.7199,4294.0
2019-06-28 15:00:00,204.43,204.44,204.32,204.42,4736.0,191.795,191.8043,191.6918,191.7856,4736.0
2019-06-28 15:05:00,204.38,204.48,204.38,204.45,2700.0,191.7481,191.8419,191.7481,191.8137,2700.0
2019-06-28 15:10:00,204.42,204.55,204.35,204.53,7891.0,191.7856,191.9076,191.7199,191.8888,7891.0
2019-06-28 15:15:00,204.53,204.6,204.43,204.6,6729.0,191.8888,191.9545,191.795,191.9545,6729.0
2019-06-28 15:20:00,204.56,204.65,204.45,204.55,9868.0,191.9169,192.0014,191.8137,191.9076,9868.0
2019-06-28 15:25:00,204.53,204.57,204.35,204.4,11090.0,191.8888,191.9263,191.7199,191.7668,11090.0
2019-06-28 15:30:00,204.39,204.66,204.38,204.49,9392.0,191.7574,192.0108,191.7481,191.8513,9392.0
2019-06-28 15:35:00,204.48,204.51,204.14,204.34,17196.0,191.8419,191.87,191.5229,191.7105,17196.0
2019-06-28 15:40:00,204.37,204.43,204.27,204.37,13260.0,191.7387,191.795,191.6449,191.7387,13260.0
2019-06-28 15:45:00,204.3,204.45,204.2,204.34,16080.0,191.673,191.8137,191.5792,191.7105,16080.0
2019-06-28 15:50:00,204.37,205.07,204.35,204.77,35796.0,191.7387,192.3954,191.7199,192.114,35796.0
2019-06-28 15:55:00,204.92,205.72,204.92,205.52,95133.0,192.2547,193.0052,192.2547,192.8176,95133.0
2019-07-01 09:30:00,207.64,207.95,207.2,207.2,23681.0,194.8066,195.0974,194.3938,194.3938,23681.0
2019-07-01 09:35:00,207.59,207.6,206.5,206.67,10202.0,194.7597,194.769,193.737,193.8965,10202.0
2019-07-01 09:40:00,206.47,206.54,205.9,206.07,8189.0,193.7089,193.7746,193.1741,193.3336,8189.0
2019-07-01 09:45:00,206.07,206.13,205.03,205.18,18043.0,193.3336,193.3899,192.3579,192.4986,18043.0
2019-07-01 09:50:00,205.17,205.22,204.67,204.67,11185.0,192.4892,192.5361,192.0201,192.0201,11185.0
2019-07-01 09:55:00,204.51,204.69,204.35,204.36,5447.0,191.87,192.0389,191.7199,191.7293,5447.0
2019-07-01 10:00:00,204.43,205.82,204.32,205.81,16657.0,191.795,193.0991,191.6918,193.0897,16657.0
2019-07-01 10:05:00,205.68,206.02,205.42,205.51,5939.0,192.9677,193.2867,192.7238,192.8082,5939.0
2019-07-01 10:10:00,205.42,205.55,205.26,205.55,4507.0,192.7238,192.8457,192.5737,192.8457,4507.0
2019-07-01 10:15:00,205.65,205.77,205.42,205.68,2434.0,192.9396,193.0521,192.7238,192.9677,2434.0
2019-07-01 10:20:00,205.68,205.86,205.67,205.71,2674.0,192.9677,193.1366,192.9583,192.9959,2674.0
2019-07-01 10:25:00,205.79,205.87,205.63,205.73,5945.0,193.0709,193.146,192.9208,193.0146,5945.0
2019-07-01 10:30:00,205.78,206.14,205.78,206.0,3387.0,193.0615,193.3993,193.0615,193.2679,3387.0
2019-07-01 10:35:00,206.03,206.22,206.02,206.07,4519.0,193.2961,193.4743,193.2867,193.3336,4519.0
2019-07-01 10:40:00,206.02,206.38,206.02,206.21,2821.0,193.2867,193.6244,193.2867,193.465,2821.0
2019-07-01 10:45:00,206.16,206.23,206.1,206.13,2193.0,193.418,193.4837,193.3618,193.3899,2193.0
2019-07-01 10:50:00,206.06,206.06,205.79,205.8,5000.0,193.3242,193.3242,193.0709,193.0803,5000.0
2019-07-01 10:55:00,205.73,205.94,205.61,205.88,3664.0,193.0146,193.2116,192.902,193.1553,3664.0
2019-07-01 11:00:00,205.82,206.15,205.81,206.04,6140.0,193.0991,193.4087,193.0897,193.3055,6140.0
2019-07-01 11:05:00,206.05,206.09,205.92,205.99,11356.0,193.3148,193.3524,193.1929,193.2585,11356.0
2019-07-01 11:10:00,205.99,206.13,205.98,206.0,12301.0,193.2585,193.3899,193.2492,193.2679,12301.0
2019-07-01 11:15:00,206.01,206.23,205.97,206.04,3500.0,193.2773,193.4837,193.2398,193.3055,3500.0
2019-07-01 11:20:00,206.02,206.07,205.98,205.99,2823.0,193.2867,193.3336,193.2492,193.2585,2823.0
2019-07-01 11:25:00,206.02,206.18,205.95,206.07,5671.0,193.2867,193.4368,193.221,193.3336,5671.0
2019-07-01 11:30:00,206.08,206.31,206.0,206.24,7001.0,193.343,193.5588,193.2679,193.4931,7001.0
2019-07-01 11:35:00,206.21,206.42,206.21,206.31,4622.0,193.465,193.662,193.465,193.5588,4622.0
2019-07-01 11:40:00,206.33,206.4,206.01,206.21,10643.0,193.5775,193.6432,193.2773,193.465,10643.0
2019-07-01 11:45:00,206.21,206.27,206.06,206.24,4997.0,193.465,193.5212,193.3242,193.4931,4997.0
2019-07-01 11:50:00,206.32,206.32,206.19,206.21,4281.0,193.5682,193.5682,193.4462,193.465,4281.0
2019-07-01 11:55:00,206.26,206.29,206.08,206.08,5027.0,193.5119,193.54,193.343,193.343,5027.0
2019-07-01 12:00:00,206.12,206.29,206.09,206.23,3077.0,193.3805,193.54,193.3524,193.4837,3077.0
2019-07-01 12:05:00,206.23,206.23,206.08,206.17,3993.0,193.4837,193.4837,193.343,193.4274,3993.0
2019-07-01 12:10:00,206.23,206.33,206.2,206.33,2894.0,193.4837,193.5775,193.4556,193.5775,2894.0
2019-07-01 12:15:00,206.33,206.37,206.25,206.33,5670.0,193.5775,193.6151,193.5025,193.5775,5670.0
2019-07-01 12:20:00,206.35,206.38,206.31,206.34,2100.0,193.5963,193.6244,193.5588,193.5869,2100.0
2019-07-01 12:25:00,206.34,206.34,206.27,206.33,3352.0,193.5869,193.5869,193.5212,193.5775,3352.0
2019-07-01 12:30:00,206.33,206.38,206.33,206.37,3045.0,193.5775,193.6244,193.5775,193.6151,3045.0
2019-07-01 12:35:00,206.37,206.44,206.37,206.39,5475.0,193.6151,193.6807,193.6151,193.6338,5475.0
2019-07-01 12:40:00,206.42,206.59,206.4,206.55,4757.0,193.662,193.8215,193.6432,193.7839,4757.0
2019-07-01 12:45:00,206.53,206.53,206.42,206.5,2555.0,193.7652,193.7652,193.662,193.737,2555.0
2019-07-01 12:50:00,206.48,206.48,206.33,206.33,2209.0,193.7183,193.7183,193.5775,193.5775,2209.0
2019-07-01 12:55:00,206.31,206.32,206.02,206.14,4865.0,193.5588,193.5682,193.2867,193.3993,4865.0
2019-07-01 13:00:00,206.14,206.23,206.05,206.05,5248.0,193.3993,193.4837,193.3148,193.3148,5248.0
2019-07-01 13:05:00,206.06,206.31,206.04,206.3,2995.0,193.3242,193.5588,193.3055,193.5494,2995.0
2019-07-01 13:10:00,206.38,206.38,206.08,206.21,3083.0,193.6244,193.6244,193.343,193.465,3083.0
2019-07-01 13:15:00,206.25,206.25,206.05,206.11,2600.0,193.5025,193.5025,193.3148,193.3711,2600.0
2019-07-01 13:20:00,206.11,206.19,206.06,206.16,4235.0,193.3711,193.4462,193.3242,193.418,4235.0
2019-07-01 13:25:00,206.23,206.24,206.12,206.15,3600.0,193.4837,193.4931,193.3805,193.4087,3600.0
2019-07-01 13:30:00,206.11,206.3,206.06,206.18,9917.0,193.3711,193.5494,193.3242,193.4368,9917.0
2019-07-01 13:35:00,206.24,206.31,206.24,206.28,1906.0,193.4931,193.5588,193.4931,193.5306,1906.0
2019-07-01 13:40:00,206.28,206.5,206.28,206.49,5141.0,193.5306,193.737,193.5306,193.7276,5141.0
2019-07-01 13:45:00,206.5,206.62,206.48,206.58,4332.0,193.737,193.8496,193.7183,193.8121,4332.0
2019-07-01 13:50:00,206.58,206.64,206.56,206.59,3507.0,193.8121,193.8684,193.7933,193.8215,3507.0
2019-07-01 13:55:00,206.6,206.6,206.47,206.47,3970.0,193.8308,193.8308,193.7089,193.7089,3970.0
2019-07-01 14:00:00,206.49,206.53,206.38,206.4,2330.0,193.7276,193.7652,193.6244,193.6432,2330.0
2019-07-01 14:05:00,206.35,206.35,206.01,206.11,26343.0,193.5963,193.5963,193.2773,193.3711,26343.0
2019-07-01 14:10:00,206.11,206.33,206.08,206.27,6002.0,193.3711,193.5775,193.343,193.5212,6002.0
2019-07-01 14:15:00,206.29,206.33,206.09,206.15,4042.0,193.54,193.5775,193.3524,193.4087,4042.0
2019-07-01 14:20:00,206.18,206.19,205.82,205.83,4645.0,193.4368,193.4462,193.0991,193.1084,4645.0
2019-07-01 14:25:00,205.82,205.93,205.7,205.88,6270.0,193.0991,193.2023,192.9865,193.1553,6270.0
2019-07-01 14:30:00,205.86,205.87,205.65,205.77,3622.0,193.1366,193.146,192.9396,193.0521,3622.0
2019-07-01 14:35:00,205.77,205.89,205.67,205.68,5139.0,193.0521,193.1647,192.9583,192.9677,5139.0
2019-07-01 14:40:00,205.68,205.91,205.64,205.82,6658.0,192.9677,193.1835,192.9302,193.0991,6658.0
2019-07-01 14:45:00,205.87,205.87,205.68,205.68,2901.0,193.146,193.146,192.9677,192.9677,2901.0
2019-07-01 14:50:00,205.62,205.62,205.4,205.43,5053.0,192.9114,192.9114,192.705,192.7332,5053.0
2019-07-01 14:55:00,205.48,205.49,205.35,205.4,6179.0,192.7801,192.7895,192.6581,192.705,6179.0
2019-07-01 15:00:00,205.34,205.69,205.34,205.69,4279.0,192.6487,192.9771,192.6487,192.9771,4279.0
2019-07-01 15:05:00,205.67,205.87,205.61,205.87,9901.0,192.9583,193.146,192.902,193.146,9901.0
2019-07-01 15:10:00,206.04,206.34,206.04,206.23,4217.0,193.3055,193.5869,193.3055,193.4837,4217.0
2019-07-01 15:15:00,206.21,206.21,206.01,206.15,6006.0,193.465,193.465,193.2773,193.4087,6006.0
2019-07-01 15:20:00,206.17,206.21,206.06,206.17,7225.0,193.4274,193.465,193.3242,193.4274,7225.0
2019-07-01 15:25:00,206.15,206.34,206.14,206.25,7120.0,193.4087,193.5869,193.3993,193.5025,7120.0
2019-07-01 15:30:00,206.25,206.37,206.24,206.26,8272.0,193.5025,193.6151,193.4931,193.5119,8272.0
2019-07-01 15:35:00,206.2,206.44,206.16,206.44,8848.0,193.4556,193.6807,193.418,193.6807,8848.0
2019-07-01 15:40:00,206.45,206.5,206.29,206.31,10307.0,193.6901,193.737,193.54,193.5588,10307.0
2019-07-01 15:45:00,206.3,206.45,206.29,206.37,13470.0,193.5494,193.6901,193.54,193.6151,13470.0
2019-07-01 15:50:00,206.37,206.74,206.36,206.72,21566.0,193.6151,193.9622,193.6057,193.9434,21566.0
2019-07-01 15:55:00,206.74,206.81,206.2,206.56,55841.0,193.9622,194.0279,193.4556,193.7933,55841.0
2019-07-02 09:30:00,206.0,206.52,205.12,205.43,38191.0,193.2679,193.7558,192.4423,192.7332,38191.0
2019-07-02 09:35:00,205.43,206.3,205.42,206.3,4289.0,192.7332,193.5494,192.7238,193.5494,4289.0
2019-07-02 09:40:00,206.3,207.07,206.19,206.37,6339.0,193.5494,194.2718,193.4462,193.6151,6339.0
2019-07-02 09:45:00,206.2,206.2,205.56,205.56,5233.0,193.4556,193.4556,192.8551,192.8551,5233.0
2019-07-02 09:50:00,205.78,205.96,205.55,205.8,17233.0,193.0615,193.2304,192.8457,193.0803,17233.0
2019-07-02 09:55:00,205.69,205.81,205.59,205.7,6295.0,192.9771,193.0897,192.8833,192.9865,6295.0
2019-07-02 10:00:00,205.71,206.03,205.7,205.95,5231.0,192.9959,193.2961,192.9865,193.221,5231.0
2019-07-02 10:05:00,205.91,206.11,205.65,206.04,8969.0,193.1835,193.3711,192.9396,193.3055,8969.0
2019-07-02 10:10:00,206.03,206.16,205.88,205.88,3652.0,193.2961,193.418,193.1553,193.1553,3652.0
2019-07-02 10:15:00,205.99,206.28,205.93,206.23,5603.0,193.2585,193.5306,193.2023,193.4837,5603.0
2019-07-02 10:20:00,206.07,206.09,205.96,206.05,3900.0,193.3336,193.3524,193.2304,193.3148,3900.0
2019-07-02 10:25:00,206.08,206.59,205.97,206.52,6299.0,193.343,193.8215,193.2398,193.7558,6299.0
2019-07-02 10:30:00,206.5,206.77,206.48,206.77,2310.0,193.737,193.9903,193.7183,193.9903,2310.0
2019-07-02 10:35:00,206.74,206.76,206.58,206.74,3112.0,193.9622,193.981,193.8121,193.9622,3112.0
2019-07-02 10:40:00,206.87,206.92,206.45,206.53,6321.0,194.0842,194.1311,193.6901,193.7652,6321.0
2019-07-02 10:45:00,206.55,206.67,206.4,206.62,4070.0,193.7839,193.8965,193.6432,193.8496,4070.0
2019-07-02 10:50:00,206.67,206.67,206.43,206.49,1678.0,193.8965,193.8965,193.6714,193.7276,1678.0
2019-07-02 10:55:00,206.59,206.65,206.47,206.47,3400.0,193.8215,193.8778,193.7089,193.7089,3400.0
2019-07-02 11:00:00,206.55,206.82,206.47,206.6,16436.0,193.7839,194.0373,193.7089,193.8308,16436.0
2019-07-02 11:05:00,206.57,206.84,206.44,206.44,16002.0,193.8027,194.056,193.6807,193.6807,16002.0
2019-07-02 11:10:00,206.45,206.64,206.27,206.29,19467.0,193.6901,193.8684,193.5212,193.54,19467.0
2019-07-02 11:15:00,206.32,206.36,206.24,206.33,5701.0,193.5682,193.6057,193.4931,193.5775,5701.0
2019-07-02 11:20:00,206.32,206.57,206.32,206.49,3901.0,193.5682,193.8027,193.5682,193.7276,3901.0
2019-07-02 11:25:00,206.5,206.58,206.24,206.3,6688.0,193.737,193.8121,193.4931,193.5494,6688.0
2019-07-02 11:30:00,206.3,206.32,205.94,206.01,10457.0,193.5494,193.5682,193.2116,193.2773,10457.0
2019-07-02 11:35:00,206.0,206.11,205.82,205.83,5134.0,193.2679,193.3711,193.0991,193.1084,5134.0
2019-07-02 11:40:00,205.8,206.15,205.67,206.05,14836.0,193.0803,193.4087,192.9583,193.3148,14836.0
2019-07-02 11:45:00,206.06,206.19,205.98,206.06,2236.0,193.3242,193.4462,193.2492,193.3242,2236.0
2019-07-02 11:50:00,206.11,206.2,205.93,206.01,2559.0,193.3711,193.4556,193.2023,193.2773,2559.0
2019-07-02 11:55:00,206.03,206.08,205.93,206.05,2722.0,193.2961,193.343,193.2023,193.3148,2722.0
2019-07-02 12:00:00,206.06,206.22,206.04,206.06,4971.0,193.3242,193.4743,193.3055,193.3242,4971.0
2019-07-02 12:05:00,206.14,206.25,206.09,206.19,3982.0,193.3993,193.5025,193.3524,193.4462,3982.0
2019-07-02 12:10:00,206.17,206.41,206.02,206.06,14532.0,193.4274,193.6526,193.2867,193.3242,14532.0
2019-07-02 12:15:00,206.06,206.06,205.76,205.81,3886.0,193.3242,193.3242,193.0428,193.0897,3886.0
2019-07-02 12:20:00,205.74,205.74,205.58,205.61,2104.0,193.024,193.024,192.8739,192.902,2104.0
2019-07-02 12:25:00,205.59,205.6,205.33,205.33,4658.0,192.8833,192.8927,192.6393,192.6393,4658.0
2019-07-02 12:30:00,205.26,205.27,204.92,204.94,2945.0,192.5737,192.5831,192.2547,192.2734,2945.0
2019-07-02 12:35:00,204.99,205.11,204.93,205.08,3413.0,192.3204,192.4329,192.2641,192.4048,3413.0
2019-07-02 12:40:00,205.08,205.2,205.04,205.14,6215.0,192.4048,192.5174,192.3673,192.4611,6215.0
2019-07-02 12:45:00,205.13,205.19,205.08,205.19,2846.0,192.4517,192.508,192.4048,192.508,2846.0
2019-07-02 12:50:00,205.15,205.32,205.12,205.24,3583.0,192.4705,192.63,192.4423,192.5549,3583.0
2019-07-02 12:55:00,205.27,205.43,205.22,205.43,2736.0,192.5831,192.7332,192.5361,192.7332,2736.0
2019-07-02 13:00:00,205.35,205.4,205.17,205.32,3906.0,192.6581,192.705,192.4892,192.63,3906.0
2019-07-02 13:05:00,205.38,205.46,205.36,205.46,1000.0,192.6863,192.7613,192.6675,192.7613,1000.0
2019-07-02 13:10:00,205.4,205.46,205.39,205.46,1100.0,192.705,192.7613,192.6956,192.7613,1100.0
2019-07-02 13:15:00,205.46,205.52,205.4,205.51,1705.0,192.7613,192.8176,192.705,192.8082,1705.0
2019-07-02 13:20:00,205.57,205.71,205.56,205.66,1000.0,192.8645,192.9959,192.8551,192.9489,1000.0
2019-07-02 13:25:00,205.69,205.73,205.64,205.71,1600.0,192.9771,193.0146,192.9302,192.9959,1600.0
2019-07-02 13:30:00,205.68,205.82,205.68,205.75,3452.0,192.9677,193.0991,192.9677,193.0334,3452.0
2019-07-02 13:35:00,205.84,205.84,205.76,205.78,1800.0,193.1178,193.1178,193.0428,193.0615,1800.0
2019-07-02 13:40:00,205.74,205.79,205.74,205.79,2070.0,193.024,193.0709,193.024,193.0709,2070.0
2019-07-02 13:45:00,205.8,205.84,205.74,205.81,1900.0,193.0803,193.1178,193.024,193.0897,1900.0
2019-07-02 13:50:00,205.75,205.78,205.65,205.68,10962.0,193.0334,193.0615,192.9396,192.9677,10962.0
2019-07-02 13:55:00,205.65,205.78,205.64,205.74,3896.0,192.9396,193.0615,192.9302,193.024,3896.0
2019-07-02 14:00:00,205.73,205.75,205.6,205.61,2260.0,193.0146,193.0334,192.8927,192.902,2260.0
2019-07-02 14:05:00,205.59,205.72,205.55,205.68,7732.0,192.8833,193.0052,192.8457,192.9677,7732.0
2019-07-02 14:10:00,205.68,205.77,205.62,205.75,2873.0,192.9677,193.0521,192.9114,193.0334,2873.0
2019-07-02 14:15:00,205.75,205.75,205.51,205.51,2600.0,193.0334,193.0334,192.8082,192.8082,2600.0
2019-07-02 14:20:00,205.51,205.59,205.32,205.38,3875.0,192.8082,192.8833,192.63,192.6863,3875.0
2019-07-02 14:25:00,205.4,205.4,205.27,205.36,1300.0,192.705,192.705,192.5831,192.6675,1300.0
2019-07-02 14:30:00,205.36,205.43,205.32,205.4,4645.0,192.6675,192.7332,192.63,192.705,4645.0
2019-07-02 14:35:00,205.45,205.45,205.15,205.15,3158.0,192.7519,192.7519,192.4705,192.4705,3158.0
2019-07-02 14:40:00,205.11,205.24,205.03,205.2,3738.0,192.4329,192.5549,192.3579,192.5174,3738.0
2019-07-02 14:45:00,205.22,205.22,204.92,204.96,9412.0,192.5361,192.5361,192.2547,192.2922,9412.0
2019-07-02 14:50:00,204.94,204.98,204.76,204.76,2442.0,192.2734,192.311,192.1046,192.1046,2442.0
2019-07-02 14:55:00,204.72,204.99,204.71,204.91,6398.0,192.067,192.3204,192.0577,192.2453,6398.0
2019-07-02 15:00:00,204.91,204.93,204.64,204.91,6244.0,192.2453,192.2641,191.992,192.2453,6244.0
2019-07-02 15:05:00,204.92,205.12,204.86,205.12,2972.0,192.2547,192.4423,192.1984,192.4423,2972.0
2019-07-02 15:10:00,205.07,205.15,204.88,204.9,7100.0,192.3954,192.4705,192.2172,192.2359,7100.0
2019-07-02 15:15:00,204.96,205.12,204.93,205.02,2945.0,192.2922,192.4423,192.2641,192.3485,2945.0
2019-07-02 15:20:00,205.08,205.08,204.99,205.0,2390.0,192.4048,192.4048,192.3204,192.3297,2390.0
2019-07-02 15:25:00,205.03,205.05,204.98,204.99,2900.0,192.3579,192.3766,192.311,192.3204,2900.0
2019-07-02 15:30:00,204.97,205.13,204.96,205.13,4500.0,192.3016,192.4517,192.2922,192.4517,4500.0
2019-07-02 15:35:00,205.08,205.34,205.07,205.34,6036.0,192.4048,192.6487,192.3954,192.6487,6036.0
2019-07-02 15:40:00,205.34,205.4,205.16,205.2,11884.0,192.6487,192.705,192.4798,192.5174,11884.0
2019-07-02 15:45:00,205.2,205.35,205.1,205.13,13526.0,192.5174,192.6581,192.4236,192.4517,13526.0
2019-07-02 15:50:00,205.1,205.42,205.09,205.42,18885.0,192.4236,192.7238,192.4142,192.7238,18885.0
2019-07-02 15:55:00,205.47,205.8,205.35,205.8,29764.0,192.7707,193.0803,192.6581,193.0803,29764.0
2019-07-03 09:30:00,206.48,206.72,205.45,206.03,21610.0,193.7183,193.9434,192.7519,193.2961,21610.0
2019-07-03 09:35:00,205.84,206.59,205.83,206.33,6465.0,193.1178,193.8215,193.1084,193.5775,6465.0
2019-07-03 09:40:00,206.4,206.6,206.23,206.3,3358.0,193.6432,193.8308,193.4837,193.5494,3358.0
2019-07-03 09:45:00,206.45,206.79,206.23,206.78,2876.0,193.6901,194.0091,193.4837,193.9997,2876.0
2019-07-03 09:50:00,206.64,206.93,206.55,206.56,3261.0,193.8684,194.1405,193.7839,193.7933,3261.0
2019-07-03 09:55:00,206.7,206.85,206.4,206.7,3678.0,193.9247,194.0654,193.6432,193.9247,3678.0
2019-07-03 10:00:00,206.6,206.64,206.06,206.51,4753.0,193.8308,193.8684,193.3242,193.7464,4753.0
2019-07-03 10:05:00,206.42,206.65,206.27,206.3,2700.0,193.662,193.8778,193.5212,193.5494,2700.0
2019-07-03 10:10:00,206.28,206.29,206.13,206.26,2716.0,193.5306,193.54,193.3899,193.5119,2716.0
2019-07-03 10:15:00,206.25,206.39,206.17,206.18,3634.0,193.5025,193.6338,193.4274,193.4368,3634.0
2019-07-03 10:20:00,206.14,206.22,205.93,206.16,5100.0,193.3993,193.4743,193.2023,193.418,5100.0
2019-07-03 10:25:00,206.1,206.4,205.94,206.3,7347.0,193.3618,193.6432,193.2116,193.5494,7347.0
2019-07-03 10:30:00,206.38,206.44,206.25,206.31,4700.0,193.6244,193.6807,193.5025,193.5588,4700.0
2019-07-03 10:35:00,206.38,206.45,206.2,206.45,7132.0,193.6244,193.6901,193.4556,193.6901,7132.0
2019-07-03 10:40:00,206.48,206.51,206.39,206.44,3413.0,193.7183,193.7464,193.6338,193.6807,3413.0
2019-07-03 10:45:00,206.36,206.39,206.18,206.18,7830.0,193.6057,193.6338,193.4368,193.4368,7830.0
2019-07-03 10:50:00,206.14,206.16,205.89,206.12,3722.0,193.3993,193.418,193.1647,193.3805,3722.0
2019-07-03 10:55:00,206.09,206.41,206.09,206.29,4752.0,193.3524,193.6526,193.3524,193.54,4752.0
2019-07-03 11:00:00,206.36,206.45,206.33,206.39,4128.0,193.6057,193.6901,193.5775,193.6338,4128.0
2019-07-03 11:05:00,206.34,206.39,206.09,206.09,8187.0,193.5869,193.6338,193.3524,193.3524,8187.0
2019-07-03 11:10:00,206.18,206.37,206.15,206.34,5697.0,193.4368,193.6151,193.4087,193.5869,5697.0
2019-07-03 11:15:00,206.34,206.51,206.23,206.27,11778.0,193.5869,193.7464,193.4837,193.5212,11778.0
2019-07-03 11:20:00,206.26,206.41,206.14,206.33,5722.0,193.5119,193.6526,193.3993,193.5775,5722.0
2019-07-03 11:25:00,206.31,206.63,206.13,206.6,8837.0,193.5588,193.859,193.3899,193.8308,8837.0
2019-07-03 11:30:00,206.63,207.2,206.63,207.14,10757.0,193.859,194.3938,193.859,194.3375,10757.0
2019-07-03 11:35:00,207.07,207.21,206.98,207.18,8700.0,194.2718,194.4031,194.1874,194.375,8700.0
2019-07-03 11:40:00,207.43,207.65,207.13,207.55,3689.0,194.6095,194.816,194.3281,194.7221,3689.0
2019-07-03 11:45:00,207.59,207.61,207.4,207.4,1513.0,194.7597,194.7784,194.5814,194.5814,1513.0
2019-07-03 11:50:00,207.31,207.42,207.31,207.37,2425.0,194.497,194.6002,194.497,194.5533,2425.0
2019-07-03 11:55:00,207.4,207.59,207.36,207.45,3113.0,194.5814,194.7597,194.5439,194.6283,3113.0
2019-07-03 12:00:00,207.46,207.54,207.29,207.31,9076.0,194.6377,194.7128,194.4782,194.497,9076.0
2019-07-03 12:05:00,207.33,207.44,207.32,207.4,2301.0,194.5157,194.6189,194.5063,194.5814,2301.0
2019-07-03 12:10:00,207.44,207.44,207.35,207.41,4099.0,194.6189,194.6189,194.5345,194.5908,4099.0
2019-07-03 12:15:00,207.37,207.52,207.35,207.44,9786.0,194.5533,194.694,194.5345,194.6189,9786.0
2019-07-03 12:20:00,207.43,207.57,207.42,207.53,4014.0,194.6095,194.7409,194.6002,194.7034,4014.0
2019-07-03 12:25:00,207.44,207.52,207.39,207.48,4073.0,194.6189,194.694,194.572,194.6565,4073.0
2019-07-03 12:30:00,207.5,207.61,207.46,207.48,8911.0,194.6752,194.7784,194.6377,194.6565,8911.0
2019-07-03 12:35:00,207.48,207.86,207.47,207.86,7684.0,194.6565,195.013,194.6471,195.013,7684.0
2019-07-03 12:40:00,207.88,207.98,207.79,207.89,18739.0,195.0317,195.1256,194.9473,195.0411,18739.0
2019-07-03 12:45:00,207.88,208.32,207.88,208.25,10981.0,195.0317,195.4445,195.0317,195.3789,10981.0
2019-07-03 12:50:00,208.22,208.34,207.64,207.65,25248.0,195.3507,195.4633,194.8066,194.816,25248.0
2019-07-03 12:55:00,207.74,208.15,207.69,208.15,19059.0,194.9004,195.285,194.8535,195.285,19059.0
2019-07-05 09:30:00,206.35,207.02,205.8,205.8,20588.0,193.5963,194.2249,193.0803,193.0803,20588.0
2019-07-05 09:35:00,206.04,206.49,205.32,205.32,6224.0,193.3055,193.7276,192.63,192.63,6224.0
2019-07-05 09:40:00,205.32,205.52,205.1,205.45,3002.0,192.63,192.8176,192.4236,192.7519,3002.0
2019-07-05 09:45:00,205.6,206.16,205.48,206.02,3100.0,192.8927,193.418,192.7801,193.2867,3100.0
2019-07-05 09:50:00,205.89,205.9,205.52,205.52,2606.0,193.1647,193.1741,192.8176,192.8176,2606.0
2019-07-05 09:55:00,205.52,205.85,205.51,205.58,5583.0,192.8176,193.1272,192.8082,192.8739,5583.0
2019-07-05 10:00:00,205.56,205.81,205.44,205.81,6738.0,192.8551,193.0897,192.7425,193.0897,6738.0
2019-07-05 10:05:00,205.9,206.92,205.9,206.85,10253.0,193.1741,194.1311,193.1741,194.0654,10253.0
2019-07-05 10:10:00,206.96,206.97,206.73,206.78,4562.0,194.1686,194.178,193.9528,193.9997,4562.0
2019-07-05 10:15:00,206.74,206.83,206.56,206.83,1370.0,193.9622,194.0466,193.7933,194.0466,1370.0
2019-07-05 10:20:00,206.99,207.16,206.92,207.16,12581.0,194.1967,194.3562,194.1311,194.3562,12581.0
2019-07-05 10:25:00,207.11,207.3,207.03,207.3,2536.0,194.3093,194.4876,194.2343,194.4876,2536.0
2019-07-05 10:30:00,207.15,207.2,206.89,207.03,4140.0,194.3469,194.3938,194.1029,194.2343,4140.0
2019-07-05 10:35:00,207.1,207.27,206.96,207.21,5500.0,194.2999,194.4594,194.1686,194.4031,5500.0
2019-07-05 10:40:00,207.24,207.28,206.88,206.88,3543.0,194.4313,194.4688,194.0935,194.0935,3543.0
2019-07-05 10:45:00,207.02,207.15,206.86,207.13,2285.0,194.2249,194.3469,194.0748,194.3281,2285.0
2019-07-05 10:50:00,207.17,207.43,207.13,207.32,4465.0,194.3656,194.6095,194.3281,194.5063,4465.0
2019-07-05 10:55:00,207.27,207.46,207.17,207.42,6706.0,194.4594,194.6377,194.3656,194.6002,6706.0
2019-07-05 11:00:00,207.42,207.42,206.86,207.02,4525.0,194.6002,194.6002,194.0748,194.2249,4525.0
2019-07-05 11:05:00,207.01,207.15,206.94,207.09,6493.0,194.2155,194.3469,194.1498,194.2906,6493.0
2019-07-05 11:10:00,207.06,207.35,207.05,207.35,10400.0,194.2624,194.5345,194.253,194.5345,10400.0
2019-07-05 11:15:00,207.29,207.5,207.29,207.5,2901.0,194.4782,194.6752,194.4782,194.6752,2901.0
2019-07-05 11:20:00,207.38,207.46,207.34,207.38,3130.0,194.5626,194.6377,194.5251,194.5626,3130.0
2019-07-05 11:25:00,207.34,207.35,207.06,207.23,5158.0,194.5251,194.5345,194.2624,194.4219,5158.0
2019-07-05 11:30:00,207.26,207.52,207.26,207.52,1527.0,194.4501,194.694,194.4501,194.694,1527.0
2019-07-05 11:35:00,207.46,207.53,207.25,207.25,6249.0,194.6377,194.7034,194.4407,194.4407,6249.0
2019-07-05 11:40:00,207.35,207.46,207.08,207.08,3208.0,194.5345,194.6377,194.2812,194.2812,3208.0
2019-07-05 11:45:00,207.07,207.09,206.92,207.01,3331.0,194.2718,194.2906,194.1311,194.2155,3331.0
2019-07-05 11:50:00,206.99,207.31,206.99,207.22,2836.0,194.1967,194.497,194.1967,194.4125,2836.0
2019-07-05 11:55:00,207.21,207.45,207.19,207.37,3660.0,194.4031,194.6283,194.3844,194.5533,3660.0
2019-07-05 12:00:00,207.44,207.48,207.34,207.43,2576.0,194.6189,194.6565,194.5251,194.6095,2576.0
2019-07-05 12:05:00,207.4,207.51,207.34,207.47,2586.0,194.5814,194.6846,194.5251,194.6471,2586.0
2019-07-05 12:10:00,207.49,207.49,207.37,207.4,3900.0,194.6658,194.6658,194.5533,194.5814,3900.0
2019-07-05 12:15:00,207.46,207.46,207.29,207.41,3241.0,194.6377,194.6377,194.4782,194.5908,3241.0
2019-07-05 12:20:00,207.41,207.41,207.21,207.36,2400.0,194.5908,194.5908,194.4031,194.5439,2400.0
2019-07-05 12:25:00,207.36,207.36,207.28,207.31,1600.0,194.5439,194.5439,194.4688,194.497,1600.0
2019-07-05 12:30:00,207.37,207.51,207.37,207.49,3500.0,194.5533,194.6846,194.5533,194.6658,3500.0
2019-07-05 12:35:00,207.52,207.91,207.49,207.87,7211.0,194.694,195.0599,194.6658,195.0224,7211.0
2019-07-05 12:40:00,207.88,208.01,207.81,208.01,5131.0,195.0317,195.1537,194.9661,195.1537,5131.0
2019-07-05 12:45:00,207.98,207.99,207.87,207.99,3173.0,195.1256,195.1349,195.0224,195.1349,3173.0
2019-07-05 12:50:00,208.02,208.05,207.91,207.91,5037.0,195.1631,195.1912,195.0599,195.0599,5037.0
2019-07-05 12:55:00,207.95,207.98,207.83,207.89,3277.0,195.0974,195.1256,194.9848,195.0411,3277.0
2019-07-05 13:00:00,207.87,207.87,207.6,207.65,2670.0,195.0224,195.0224,194.769,194.816,2670.0
2019-07-05 13:05:00,207.7,207.81,207.69,207.77,3312.0,194.8629,194.9661,194.8535,194.9285,3312.0
2019-07-05 13:10:00,207.83,207.92,207.83,207.92,1700.0,194.9848,195.0693,194.9848,195.0693,1700.0
2019-07-05 13:15:00,207.91,208.08,207.81,208.05,3699.0,195.0599,195.2194,194.9661,195.1912,3699.0
2019-07-05 13:20:00,208.06,209.05,208.06,208.67,138088.0,195.2006,196.1294,195.2006,195.7729,138088.0
2019-07-05 13:25:00,208.67,208.67,208.23,208.31,41927.0,195.7729,195.7729,195.3601,195.4352,41927.0
2019-07-05 13:30:00,208.31,208.42,208.05,208.16,4499.0,195.4352,195.5384,195.1912,195.2944,4499.0
2019-07-05 13:35:00,208.17,208.25,208.13,208.25,6468.0,195.3038,195.3789,195.2663,195.3789,6468.0
2019-07-05 13:40:00,208.19,208.29,208.14,208.19,4891.0,195.3226,195.4164,195.2757,195.3226,4891.0
2019-07-05 13:45:00,208.23,208.3,207.99,207.99,5058.0,195.3601,195.4258,195.1349,195.1349,5058.0
2019-07-05 13:50:00,207.99,207.99,207.75,207.85,3047.0,195.1349,195.1349,194.9098,195.0036,3047.0
2019-07-05 13:55:00,207.8,207.87,207.74,207.81,4867.0,194.9567,195.0224,194.9004,194.9661,4867.0
2019-07-05 14:00:00,207.84,207.97,207.82,207.91,2530.0,194.9942,195.1162,194.9754,195.0599,2530.0
2019-07-05 14:05:00,207.95,207.95,207.73,207.75,3779.0,195.0974,195.0974,194.891,194.9098,3779.0
2019-07-05 14:10:00,207.87,208.04,207.82,207.99,9730.0,195.0224,195.1818,194.9754,195.1349,9730.0
2019-07-05 14:15:00,208.03,208.25,208.03,208.21,3542.0,195.1725,195.3789,195.1725,195.3413,3542.0
2019-07-05 14:20:00,208.25,208.28,208.18,208.24,3089.0,195.3789,195.407,195.3132,195.3695,3089.0
2019-07-05 14:25:00,208.3,208.3,208.21,208.23,3077.0,195.4258,195.4258,195.3413,195.3601,3077.0
2019-07-05 14:30:00,208.23,208.48,208.23,208.45,2617.0,195.3601,195.5947,195.3601,195.5665,2617.0
2019-07-05 14:35:00,208.48,208.8,208.47,208.62,7549.0,195.5947,195.8949,195.5853,195.726,7549.0
2019-07-05 14:40:00,208.59,208.89,208.56,208.73,7300.0,195.6979,195.9793,195.6697,195.8292,7300.0
2019-07-05 14:45:00,208.68,209.0,208.68,208.94,4404.0,195.7823,196.0825,195.7823,196.0262,4404.0
2019-07-05 14:50:00,208.87,208.97,208.76,208.9,3680.0,195.9605,196.0544,195.8573,195.9887,3680.0
2019-07-05 14:55:00,208.96,209.14,208.87,209.06,7833.0,196.045,196.2139,195.9605,196.1388,7833.0
2019-07-05 15:00:00,209.06,209.16,208.93,208.93,13323.0,196.1388,196.2326,196.0168,196.0168,13323.0
2019-07-05 15:05:00,208.89,209.02,208.77,208.87,7032.0,195.9793,196.1013,195.8667,195.9605,7032.0
2019-07-05 15:10:00,208.86,208.94,208.57,208.68,11709.0,195.9512,196.0262,195.6791,195.7823,11709.0
2019-07-05 15:15:00,208.73,208.75,208.52,208.58,6155.0,195.8292,195.848,195.6322,195.6885,6155.0
2019-07-05 15:20:00,208.56,208.62,208.5,208.62,4900.0,195.6697,195.726,195.6134,195.726,4900.0
2019-07-05 15:25:00,208.57,208.57,208.32,208.49,5236.0,195.6791,195.6791,195.4445,195.604,5236.0
2019-07-05 15:30:00,208.51,208.7,208.37,208.48,10219.0,195.6228,195.8011,195.4915,195.5947,10219.0
2019-07-05 15:35:00,208.52,208.56,208.34,208.34,6960.0,195.6322,195.6697,195.4633,195.4633,6960.0
2019-07-05 15:40:00,208.35,208.38,208.31,208.34,7268.0,195.4727,195.5008,195.4352,195.4633,7268.0
2019-07-05 15:45:00,208.33,208.52,208.28,208.48,12023.0,195.4539,195.6322,195.407,195.5947,12023.0
2019-07-05 15:50:00,208.44,208.45,208.13,208.28,22775.0,195.5571,195.5665,195.2663,195.407,22775.0
2019-07-05 15:55:00,208.32,208.7,208.19,208.62,69051.0,195.4445,195.8011,195.3226,195.726,69051.0
2019-07-08 09:30:00,207.85,207.85,206.82,206.99,11166.0,195.0036,195.0036,194.0373,194.1967,11166.0
2019-07-08 09:35:00,206.97,207.05,206.68,206.86,1900.0,194.178,194.253,193.9059,194.0748,1900.0
2019-07-08 09:40:00,207.2,207.29,207.2,207.29,720.0,194.3938,194.4782,194.3938,194.4782,720.0
2019-07-08 09:45:00,207.47,207.72,207.34,207.63,1120.0,194.6471,194.8816,194.5251,194.7972,1120.0
2019-07-08 09:50:00,207.46,207.91,207.45,207.69,3622.0,194.6377,195.0599,194.6283,194.8535,3622.0
2019-07-08 09:55:00,207.56,207.79,207.45,207.65,5391.0,194.7315,194.9473,194.6283,194.816,5391.0
2019-07-08 10:00:00,207.68,207.68,207.17,207.18,3800.0,194.8441,194.8441,194.3656,194.375,3800.0
2019-07-08 10:05:00,207.24,207.25,206.65,206.81,5615.0,194.4313,194.4407,193.8778,194.0279,5615.0
2019-07-08 10:10:00,206.86,207.14,206.86,207.05,4785.0,194.0748,194.3375,194.0748,194.253,4785.0
2019-07-08 10:15:00,207.07,207.4,206.84,206.84,5117.0,194.2718,194.5814,194.056,194.056,5117.0
2019-07-08 10:20:00,206.87,207.11,206.64,206.64,4911.0,194.0842,194.3093,193.8684,193.8684,4911.0
2019-07-08 10:25:00,206.71,206.76,206.57,206.57,10303.0,193.934,193.981,193.8027,193.8027,10303.0
2019-07-08 10:30:00,206.46,206.53,206.1,206.21,7625.0,193.6995,193.7652,193.3618,193.465,7625.0
2019-07-08 10:35:00,206.25,206.36,206.16,206.36,6035.0,193.5025,193.6057,193.418,193.6057,6035.0
2019-07-08 10:40:00,206.42,206.67,206.35,206.55,4975.0,193.662,193.8965,193.5963,193.7839,4975.0
2019-07-08 10:45:00,206.56,206.56,206.38,206.49,6726.0,193.7933,193.7933,193.6244,193.7276,6726.0
2019-07-08 10:50:00,206.49,206.56,206.3,206.56,2870.0,193.7276,193.7933,193.5494,193.7933,2870.0
2019-07-08 10:55:00,206.46,206.63,206.4,206.47,4035.0,193.6995,193.859,193.6432,193.7089,4035.0
2019-07-08 11:00:00,206.5,206.94,206.5,206.9,7051.0,193.737,194.1498,193.737,194.1123,7051.0
2019-07-08 11:05:00,206.97,207.14,206.88,207.09,8740.0,194.178,194.3375,194.0935,194.2906,8740.0
2019-07-08 11:10:00,207.08,207.2,206.98,207.1,7128.0,194.2812,194.3938,194.1874,194.2999,7128.0
2019-07-08 11:15:00,207.08,207.12,206.9,207.01,1697.0,194.2812,194.3187,194.1123,194.2155,1697.0
2019-07-08 11:20:00,207.05,207.11,206.9,206.9,4092.0,194.253,194.3093,194.1123,194.1123,4092.0
2019-07-08 11:25:00,206.94,207.03,206.82,207.03,9151.0,194.1498,194.2343,194.0373,194.2343,9151.0
2019-07-08 11:30:00,206.97,206.98,206.65,206.81,8726.0,194.178,194.1874,193.8778,194.0279,8726.0
2019-07-08 11:35:00,206.78,206.79,206.67,206.67,4414.0,193.9997,194.0091,193.8965,193.8965,4414.0
2019-07-08 11:40:00,206.63,206.76,206.52,206.72,2530.0,193.859,193.981,193.7558,193.9434,2530.0
2019-07-08 11:45:00,206.78,206.79,206.7,206.78,1910.0,193.9997,194.0091,193.9247,193.9997,1910.0
2019-07-08 11:50:00,206.83,206.97,206.8,206.87,2300.0,194.0466,194.178,194.0185,194.0842,2300.0
2019-07-08 11:55:00,206.84,207.01,206.84,206.99,1675.0,194.056,194.2155,194.056,194.1967,1675.0
2019-07-08 12:00:00,206.96,206.96,206.79,206.87,1274.0,194.1686,194.1686,194.0091,194.0842,1274.0
2019-07-08 12:05:00,206.81,207.09,206.81,207.0,3626.0,194.0279,194.2906,194.0279,194.2061,3626.0
2019-07-08 12:10:00,206.91,207.02,206.83,206.99,3132.0,194.1217,194.2249,194.0466,194.1967,3132.0
2019-07-08 12:15:00,206.89,207.01,206.87,207.01,1761.0,194.1029,194.2155,194.0842,194.2155,1761.0
2019-07-08 12:20:00,207.0,207.09,206.96,206.96,1155.0,194.2061,194.2906,194.1686,194.1686,1155.0
2019-07-08 12:25:00,206.95,206.95,206.71,206.84,3690.0,194.1592,194.1592,193.934,194.056,3690.0
2019-07-08 12:30:00,206.84,206.98,206.8,206.88,4413.0,194.056,194.1874,194.0185,194.0935,4413.0
2019-07-08 12:35:00,206.92,206.96,206.69,206.69,1860.0,194.1311,194.1686,193.9153,193.9153,1860.0
2019-07-08 12:40:00,206.68,206.86,206.68,206.77,1200.0,193.9059,194.0748,193.9059,193.9903,1200.0
2019-07-08 12:45:00,206.74,206.91,206.67,206.91,1600.0,193.9622,194.1217,193.8965,194.1217,1600.0
2019-07-08 12:50:00,206.99,207.14,206.94,206.96,3362.0,194.1967,194.3375,194.1498,194.1686,3362.0
2019-07-08 12:55:00,206.97,206.97,206.87,206.96,2032.0,194.178,194.178,194.0842,194.1686,2032.0
2019-07-08 13:00:00,206.94,207.03,206.94,207.0,900.0,194.1498,194.2343,194.1498,194.2061,900.0
2019-07-08 13:05:00,207.12,207.26,207.05,207.26,2378.0,194.3187,194.4501,194.253,194.4501,2378.0
2019-07-08 13:10:00,207.21,207.3,207.19,207.25,2202.0,194.4031,194.4876,194.3844,194.4407,2202.0
2019-07-08 13:15:00,207.28,207.45,207.28,207.33,3564.0,194.4688,194.6283,194.4688,194.5157,3564.0
2019-07-08 13:20:00,207.34,207.4,207.31,207.4,1701.0,194.5251,194.5814,194.497,194.5814,1701.0
2019-07-08 13:25:00,207.4,207.43,207.25,207.25,3950.0,194.5814,194.6095,194.4407,194.4407,3950.0
2019-07-08 13:30:00,207.28,207.46,207.28,207.33,3570.0,194.4688,194.6377,194.4688,194.5157,3570.0
2019-07-08 13:35:00,207.41,207.69,207.41,207.66,4425.0,194.5908,194.8535,194.5908,194.8253,4425.0
2019-07-08 13:40:00,207.64,207.7,207.54,207.66,4805.0,194.8066,194.8629,194.7128,194.8253,4805.0
2019-07-08 13:45:00,207.7,207.81,207.66,207.71,5413.0,194.8629,194.9661,194.8253,194.8722,5413.0
2019-07-08 13:50:00,207.72,207.88,207.72,207.87,2801.0,194.8816,195.0317,194.8816,195.0224,2801.0
2019-07-08 13:55:00,207.81,207.85,207.64,207.67,3504.0,194.9661,195.0036,194.8066,194.8347,3504.0
2019-07-08 14:00:00,207.65,207.65,207.53,207.53,2134.0,194.816,194.816,194.7034,194.7034,2134.0
2019-07-08 14:05:00,207.52,207.67,207.52,207.67,3025.0,194.694,194.8347,194.694,194.8347,3025.0
2019-07-08 14:10:00,207.7,207.7,207.58,207.66,1900.0,194.8629,194.8629,194.7503,194.8253,1900.0
2019-07-08 14:15:00,207.66,207.77,207.65,207.72,2936.0,194.8253,194.9285,194.816,194.8816,2936.0
2019-07-08 14:20:00,207.75,207.77,207.67,207.72,4200.0,194.9098,194.9285,194.8347,194.8816,4200.0
2019-07-08 14:25:00,207.77,207.88,207.7,207.88,1892.0,194.9285,195.0317,194.8629,195.0317,1892.0
2019-07-08 14:30:00,207.88,207.96,207.86,207.95,2933.0,195.0317,195.1068,195.013,195.0974,2933.0
2019-07-08 14:35:00,207.95,207.95,207.82,207.91,1174.0,195.0974,195.0974,194.9754,195.0599,1174.0
2019-07-08 14:40:00,207.89,208.07,207.85,208.0,6152.0,195.0411,195.21,195.0036,195.1443,6152.0
2019-07-08 14:45:00,208.01,208.29,208.01,208.26,5395.0,195.1537,195.4164,195.1537,195.3883,5395.0
2019-07-08 14:50:00,208.19,208.19,207.95,208.01,3527.0,195.3226,195.3226,195.0974,195.1537,3527.0
2019-07-08 14:55:00,208.04,208.13,207.95,207.98,3909.0,195.1818,195.2663,195.0974,195.1256,3909.0
2019-07-08 15:00:00,208.02,208.13,207.78,207.82,3504.0,195.1631,195.2663,194.9379,194.9754,3504.0
2019-07-08 15:05:00,207.8,207.93,207.73,207.86,3234.0,194.9567,195.0786,194.891,195.013,3234.0
2019-07-08 15:10:00,207.93,208.31,207.9,208.31,5831.0,195.0786,195.4352,195.0505,195.4352,5831.0
2019-07-08 15:15:00,208.32,208.38,208.07,208.15,6206.0,195.4445,195.5008,195.21,195.285,6206.0
2019-07-08 15:20:00,208.09,208.11,207.97,208.11,3402.0,195.2288,195.2475,195.1162,195.2475,3402.0
2019-07-08 15:25:00,208.1,208.29,208.1,208.23,2808.0,195.2381,195.4164,195.2381,195.3601,2808.0
2019-07-08 15:30:00,208.21,208.31,208.02,208.17,9739.0,195.3413,195.4352,195.1631,195.3038,9739.0
2019-07-08 15:35:00,208.16,208.41,208.16,208.41,13389.0,195.2944,195.529,195.2944,195.529,13389.0
2019-07-08 15:40:00,208.46,208.47,208.2,208.28,5993.0,195.5759,195.5853,195.332,195.407,5993.0
2019-07-08 15:45:00,208.28,208.37,208.18,208.29,10188.0,195.407,195.4915,195.3132,195.4164,10188.0
2019-07-08 15:50:00,208.3,208.44,208.17,208.33,13121.0,195.4258,195.5571,195.3038,195.4539,13121.0
2019-07-08 15:55:00,208.31,208.32,207.99,208.11,27280.0,195.4352,195.4445,195.1349,195.2475,27280.0
2019-07-09 09:30:00,207.49,207.71,207.38,207.71,12081.0,194.6658,194.8722,194.5626,194.8722,12081.0
2019-07-09 09:35:00,207.84,208.21,207.8,207.98,6799.0,194.9942,195.3413,194.9567,195.1256,6799.0
2019-07-09 09:40:00,208.23,208.27,207.66,207.66,4618.0,195.3601,195.3976,194.8253,194.8253,4618.0
2019-07-09 09:45:00,207.86,207.89,207.42,207.47,2446.0,195.013,195.0411,194.6002,194.6471,2446.0
2019-07-09 09:50:00,207.66,207.75,207.43,207.56,5760.0,194.8253,194.9098,194.6095,194.7315,5760.0
2019-07-09 09:55:00,207.47,207.7,207.47,207.47,5501.0,194.6471,194.8629,194.6471,194.6471,5501.0
2019-07-09 10:00:00,207.6,207.81,207.52,207.63,5642.0,194.769,194.9661,194.694,194.7972,5642.0
2019-07-09 10:05:00,207.67,207.8,207.54,207.74,10268.0,194.8347,194.9567,194.7128,194.9004,10268.0
2019-07-09 10:10:00,207.66,207.72,207.38,207.47,3237.0,194.8253,194.8816,194.5626,194.6471,3237.0
2019-07-09 10:15:00,207.44,207.68,207.2,207.68,3007.0,194.6189,194.8441,194.3938,194.8441,3007.0
2019-07-09 10:20:00,207.52,207.8,207.51,207.59,3237.0,194.694,194.9567,194.6846,194.7597,3237.0
2019-07-09 10:25:00,207.7,207.76,207.47,207.69,2050.0,194.8629,194.9192,194.6471,194.8535,2050.0
2019-07-09 10:30:00,207.59,207.62,207.45,207.62,2880.0,194.7597,194.7878,194.6283,194.7878,2880.0
2019-07-09 10:35:00,207.63,207.65,207.54,207.63,3850.0,194.7972,194.816,194.7128,194.7972,3850.0
2019-07-09 10:40:00,207.65,207.86,207.63,207.8,4553.0,194.816,195.013,194.7972,194.9567,4553.0
2019-07-09 10:45:00,207.86,208.28,207.81,208.16,7354.0,195.013,195.407,194.9661,195.2944,7354.0
2019-07-09 10:50:00,208.21,208.46,208.21,208.38,8932.0,195.3413,195.5759,195.3413,195.5008,8932.0
2019-07-09 10:55:00,208.26,208.39,208.16,208.23,7094.0,195.3883,195.5102,195.2944,195.3601,7094.0
2019-07-09 11:00:00,208.19,208.33,208.16,208.23,4083.0,195.3226,195.4539,195.2944,195.3601,4083.0
2019-07-09 11:05:00,208.21,208.37,208.18,208.25,3247.0,195.3413,195.4915,195.3132,195.3789,3247.0
2019-07-09 11:10:00,208.31,208.31,208.08,208.17,6391.0,195.4352,195.4352,195.2194,195.3038,6391.0
2019-07-09 11:15:00,208.14,208.61,208.13,208.57,4891.0,195.2757,195.7166,195.2663,195.6791,4891.0
2019-07-09 11:20:00,208.56,208.73,208.47,208.67,6892.0,195.6697,195.8292,195.5853,195.7729,6892.0
2019-07-09 11:25:00,208.67,208.76,208.46,208.46,10057.0,195.7729,195.8573,195.5759,195.5759,10057.0
2019-07-09 11:30:00,208.46,208.75,208.41,208.56,15544.0,195.5759,195.848,195.529,195.6697,15544.0
2019-07-09 11:35:00,208.54,208.6,208.43,208.53,4239.0,195.6509,195.7072,195.5477,195.6416,4239.0
2019-07-09 11:40:00,208.49,208.58,208.38,208.53,7312.0,195.604,195.6885,195.5008,195.6416,7312.0
2019-07-09 11:45:00,208.44,208.49,208.38,208.41,1100.0,195.5571,195.604,195.5008,195.529,1100.0
2019-07-09 11:50:00,208.36,208.36,208.22,208.22,3100.0,195.4821,195.4821,195.3507,195.3507,3100.0
2019-07-09 11:55:00,208.27,208.27,208.09,208.16,4012.0,195.3976,195.3976,195.2288,195.2944,4012.0
2019-07-09 12:00:00,208.03,208.15,207.94,208.09,5521.0,195.1725,195.285,195.088,195.2288,5521.0
2019-07-09 12:05:00,208.12,208.25,208.03,208.14,3200.0,195.2569,195.3789,195.1725,195.2757,3200.0
2019-07-09 12:10:00,208.14,208.25,208.12,208.12,1800.0,195.2757,195.3789,195.2569,195.2569,1800.0
2019-07-09 12:15:00,208.06,208.22,208.01,208.14,5243.0,195.2006,195.3507,195.1537,195.2757,5243.0
2019-07-09 12:20:00,208.14,208.18,207.99,208.04,2500.0,195.2757,195.3132,195.1349,195.1818,2500.0
2019-07-09 12:25:00,208.04,208.15,208.04,208.05,1755.0,195.1818,195.285,195.1818,195.1912,1755.0
2019-07-09 12:30:00,208.08,208.08,207.97,208.08,2729.0,195.2194,195.2194,195.1162,195.2194,2729.0
2019-07-09 12:35:00,208.07,208.14,208.0,208.14,3500.0,195.21,195.2757,195.1443,195.2757,3500.0
2019-07-09 12:40:00,208.1,208.16,207.97,208.07,2983.0,195.2381,195.2944,195.1162,195.21,2983.0
2019-07-09 12:45:00,208.13,208.23,208.13,208.2,800.0,195.2663,195.3601,195.2663,195.332,800.0
2019-07-09 12:50:00,208.21,208.22,208.16,208.21,1500.0,195.3413,195.3507,195.2944,195.3413,1500.0
2019-07-09 12:55:00,208.24,208.24,208.06,208.13,1500.0,195.3695,195.3695,195.2006,195.2663,1500.0
2019-07-09 13:00:00,208.12,208.19,208.12,208.13,600.0,195.2569,195.3226,195.2569,195.2663,600.0
2019-07-09 13:05:00,208.18,208.19,208.11,208.18,1200.0,195.3132,195.3226,195.2475,195.3132,1200.0
2019-07-09 13:10:00,208.29,208.32,208.25,208.31,1000.0,195.4164,195.4445,195.3789,195.4352,1000.0
2019-07-09 13:15:00,208.3,208.35,208.18,208.25,4475.0,195.4258,195.4727,195.3132,195.3789,4475.0
2019-07-09 13:20:00,208.27,208.39,208.25,208.31,4137.0,195.3976,195.5102,195.3789,195.4352,4137.0
2019-07-09 13:25:00,208.32,208.43,208.26,208.35,2524.0,195.4445,195.5477,195.3883,195.4727,2524.0
2019-07-09 13:30:00,208.39,208.45,208.36,208.36,1300.0,195.5102,195.5665,195.4821,195.4821,1300.0
2019-07-09 13:35:00,208.4,208.45,208.37,208.4,1488.0,195.5196,195.5665,195.4915,195.5196,1488.0
2019-07-09 13:40:00,208.47,208.53,208.37,208.53,2200.0,195.5853,195.6416,195.4915,195.6416,2200.0
2019-07-09 13:45:00,208.51,208.58,208.48,208.48,1900.0,195.6228,195.6885,195.5947,195.5947,1900.0
2019-07-09 13:50:00,208.49,208.62,208.45,208.54,2869.0,195.604,195.726,195.5665,195.6509,2869.0
2019-07-09 13:55:00,208.62,208.68,208.49,208.64,1720.0,195.726,195.7823,195.604,195.7448,1720.0
2019-07-09 14:00:00,208.65,208.76,208.59,208.68,2145.0,195.7541,195.8573,195.6979,195.7823,2145.0
2019-07-09 14:05:00,208.72,208.72,208.55,208.63,1800.0,195.8198,195.8198,195.6603,195.7354,1800.0
2019-07-09 14:10:00,208.63,208.7,208.59,208.69,2334.0,195.7354,195.8011,195.6979,195.7917,2334.0
2019-07-09 14:15:00,208.7,208.82,208.69,208.79,1709.0,195.8011,195.9136,195.7917,195.8855,1709.0
2019-07-09 14:20:00,208.8,208.85,208.78,208.85,2261.0,195.8949,195.9418,195.8761,195.9418,2261.0
2019-07-09 14:25:00,208.86,208.97,208.86,208.9,5666.0,195.9512,196.0544,195.9512,195.9887,5666.0
2019-07-09 14:30:00,208.94,208.94,208.8,208.81,4013.0,196.0262,196.0262,195.8949,195.9043,4013.0
2019-07-09 14:35:00,208.81,208.85,208.71,208.74,2835.0,195.9043,195.9418,195.8104,195.8386,2835.0
2019-07-09 14:40:00,208.7,208.72,208.6,208.7,5500.0,195.8011,195.8198,195.7072,195.8011,5500.0
2019-07-09 14:45:00,208.72,208.85,208.7,208.73,6812.0,195.8198,195.9418,195.8011,195.8292,6812.0
2019-07-09 14:50:00,208.67,208.67,208.36,208.44,3701.0,195.7729,195.7729,195.4821,195.5571,3701.0
2019-07-09 14:55:00,208.45,208.56,208.42,208.47,4375.0,195.5665,195.6697,195.5384,195.5853,4375.0
2019-07-09 15:00:00,208.44,208.49,208.37,208.4,3662.0,195.5571,195.604,195.4915,195.5196,3662.0
2019-07-09 15:05:00,208.46,208.46,208.28,208.28,5714.0,195.5759,195.5759,195.407,195.407,5714.0
2019-07-09 15:10:00,208.31,208.32,208.16,208.27,10307.0,195.4352,195.4445,195.2944,195.3976,10307.0
2019-07-09 15:15:00,208.2,208.29,208.03,208.25,5587.0,195.332,195.4164,195.1725,195.3789,5587.0
2019-07-09 15:20:00,208.22,208.24,208.08,208.11,4901.0,195.3507,195.3695,195.2194,195.2475,4901.0
2019-07-09 15:25:00,208.12,208.28,208.06,208.2,11762.0,195.2569,195.407,195.2006,195.332,11762.0
2019-07-09 15:30:00,208.22,208.31,208.14,208.3,6374.0,195.3507,195.4352,195.2757,195.4258,6374.0
2019-07-09 15:35:00,208.29,208.52,208.29,208.36,8433.0,195.4164,195.6322,195.4164,195.4821,8433.0
2019-07-09 15:40:00,208.36,208.59,208.34,208.56,11016.0,195.4821,195.6979,195.4633,195.6697,11016.0
2019-07-09 15:45:00,208.55,208.91,208.51,208.9,17060.0,195.6603,195.9981,195.6228,195.9887,17060.0
2019-07-09 15:50:00,208.95,209.46,208.93,209.35,35949.0,196.0356,196.5141,196.0168,196.4109,35949.0
2019-07-09 15:55:00,209.32,209.36,208.83,208.94,59450.0,196.3827,196.4203,195.923,196.0262,59450.0
2019-07-10 09:30:00,208.73,209.75,208.73,209.43,25985.0,195.8292,196.7862,195.8292,196.4859,25985.0
2019-07-10 09:35:00,209.58,209.61,209.22,209.22,3038.0,196.6267,196.6548,196.2889,196.2889,3038.0
2019-07-10 09:40:00,209.3,209.47,208.94,209.46,4152.0,196.364,196.5235,196.0262,196.5141,4152.0
2019-07-10 09:45:00,209.38,209.53,209.2,209.49,3151.0,196.439,196.5798,196.2702,196.5422,3151.0
2019-07-10 09:50:00,209.42,209.9,209.38,209.81,5860.0,196.4766,196.9269,196.439,196.8425,5860.0
2019-07-10 09:55:00,209.58,209.69,208.98,209.51,10700.0,196.6267,196.7299,196.0637,196.561,10700.0
2019-07-10 10:00:00,209.6,209.75,209.49,209.56,4167.0,196.6454,196.7862,196.5422,196.6079,4167.0
2019-07-10 10:05:00,209.56,209.76,209.51,209.74,2135.0,196.6079,196.7955,196.561,196.7768,2135.0
2019-07-10 10:10:00,209.74,209.86,209.66,209.68,1407.0,196.7768,196.8894,196.7017,196.7205,1407.0
2019-07-10 10:15:00,209.61,209.65,209.27,209.48,3753.0,196.6548,196.6923,196.3358,196.5328,3753.0
2019-07-10 10:20:00,209.47,209.57,208.78,208.93,12998.0,196.5235,196.6173,195.8761,196.0168,12998.0
2019-07-10 10:25:00,208.88,208.99,208.78,208.84,1400.0,195.9699,196.0731,195.8761,195.9324,1400.0
2019-07-10 10:30:00,208.89,208.97,208.84,208.88,1944.0,195.9793,196.0544,195.9324,195.9699,1944.0
2019-07-10 10:35:00,208.93,208.93,208.61,208.88,4340.0,196.0168,196.0168,195.7166,195.9699,4340.0
2019-07-10 10:40:00,208.88,209.04,208.75,209.02,5273.0,195.9699,196.12,195.848,196.1013,5273.0
2019-07-10 10:45:00,209.06,209.25,209.01,209.05,1219.0,196.1388,196.3171,196.0919,196.1294,1219.0
2019-07-10 10:50:00,208.99,209.01,208.69,208.69,2916.0,196.0731,196.0919,195.7917,195.7917,2916.0
2019-07-10 10:55:00,208.67,209.05,208.67,208.82,8039.0,195.7729,196.1294,195.7729,195.9136,8039.0
2019-07-10 11:00:00,208.79,208.93,208.72,208.87,2545.0,195.8855,196.0168,195.8198,195.9605,2545.0
2019-07-10 11:05:00,208.95,209.22,208.95,209.01,4296.0,196.0356,196.2889,196.0356,196.0919,4296.0
2019-07-10 11:10:00,209.0,209.17,209.0,209.17,19269.0,196.0825,196.242,196.0825,196.242,19269.0
2019-07-10 11:15:00,209.23,209.33,209.04,209.21,4342.0,196.2983,196.3921,196.12,196.2795,4342.0
2019-07-10 11:20:00,209.25,209.42,209.23,209.27,3245.0,196.3171,196.4766,196.2983,196.3358,3245.0
2019-07-10 11:25:00,209.25,209.43,209.19,209.29,2240.0,196.3171,196.4859,196.2608,196.3546,2240.0
2019-07-10 11:30:00,209.36,209.56,209.36,209.56,2616.0,196.4203,196.6079,196.4203,196.6079,2616.0
2019-07-10 11:35:00,209.42,209.52,209.41,209.45,1292.0,196.4766,196.5704,196.4672,196.5047,1292.0
2019-07-10 11:40:00,209.29,209.3,209.17,209.17,800.0,196.3546,196.364,196.242,196.242,800.0
2019-07-10 11:45:00,209.31,209.49,209.27,209.48,3436.0,196.3734,196.5422,196.3358,196.5328,3436.0
2019-07-10 11:50:00,209.44,209.7,209.43,209.68,4007.0,196.4953,196.7392,196.4859,196.7205,4007.0
2019-07-10 11:55:00,209.66,209.8,209.62,209.8,2052.0,196.7017,196.8331,196.6642,196.8331,2052.0
2019-07-10 12:00:00,209.75,209.82,209.69,209.69,2435.0,196.7862,196.8518,196.7299,196.7299,2435.0
2019-07-10 12:05:00,209.77,209.77,209.77,209.77,210.0,196.8049,196.8049,196.8049,196.8049,210.0
2019-07-10 12:10:00,209.71,209.72,209.67,209.69,400.0,196.7486,196.758,196.7111,196.7299,400.0
2019-07-10 12:15:00,209.68,209.68,209.61,209.67,1200.0,196.7205,196.7205,196.6548,196.7111,1200.0
2019-07-10 12:20:00,209.7,209.7,209.63,209.68,2638.0,196.7392,196.7392,196.6736,196.7205,2638.0
2019-07-10 12:25:00,209.73,209.85,209.66,209.85,1509.0,196.7674,196.88,196.7017,196.88,1509.0
2019-07-10 12:30:00,209.86,209.87,209.73,209.73,2013.0,196.8894,196.8987,196.7674,196.7674,2013.0
2019-07-10 12:35:00,209.75,209.78,209.61,209.78,1233.0,196.7862,196.8143,196.6548,196.8143,1233.0
2019-07-10 12:40:00,209.74,209.74,209.67,209.73,935.0,196.7768,196.7768,196.7111,196.7674,935.0
2019-07-10 12:45:00,209.65,209.71,209.58,209.68,2870.0,196.6923,196.7486,196.6267,196.7205,2870.0
2019-07-10 12:50:00,209.73,209.78,209.63,209.77,1050.0,196.7674,196.8143,196.6736,196.8049,1050.0
2019-07-10 12:55:00,209.79,209.83,209.76,209.76,700.0,196.8237,196.8612,196.7955,196.7955,700.0
2019-07-10 13:00:00,209.84,209.97,209.84,209.95,2406.0,196.8706,196.9926,196.8706,196.9738,2406.0
2019-07-10 13:05:00,209.89,209.92,209.79,209.84,950.0,196.9175,196.9457,196.8237,196.8706,950.0
2019-07-10 13:10:00,209.88,209.93,209.78,209.93,3832.0,196.9081,196.955,196.8143,196.955,3832.0
2019-07-10 13:15:00,209.9,209.97,209.9,209.93,1165.0,196.9269,196.9926,196.9269,196.955,1165.0
2019-07-10 13:20:00,209.97,210.05,209.79,209.8,17380.0,196.9926,197.0676,196.8237,196.8331,17380.0
2019-07-10 13:25:00,209.83,209.83,209.62,209.62,1685.0,196.8612,196.8612,196.6642,196.6642,1685.0
2019-07-10 13:30:00,209.6,209.65,209.51,209.57,4599.0,196.6454,196.6923,196.561,196.6173,4599.0
2019-07-10 13:35:00,209.58,209.62,209.54,209.58,493.0,196.6267,196.6642,196.5891,196.6267,493.0
2019-07-10 13:40:00,209.63,209.71,209.63,209.71,600.0,196.6736,196.7486,196.6736,196.7486,600.0
2019-07-10 13:45:00,209.72,209.72,209.6,209.6,1120.0,196.758,196.758,196.6454,196.6454,1120.0
2019-07-10 13:50:00,209.61,209.66,209.58,209.64,2100.0,196.6548,196.7017,196.6267,196.683,2100.0
2019-07-10 13:55:00,209.64,209.72,209.64,209.69,300.0,196.683,196.758,196.683,196.7299,300.0
2019-07-10 14:00:00,209.75,209.91,209.71,209.86,2000.0,196.7862,196.9363,196.7486,196.8894,2000.0
2019-07-10 14:05:00,209.82,209.85,209.58,209.67,1900.0,196.8518,196.88,196.6267,196.7111,1900.0
2019-07-10 14:10:00,209.59,209.68,209.29,209.29,1917.0,196.636,196.7205,196.3546,196.3546,1917.0
2019-07-10 14:15:00,209.26,209.45,209.21,209.38,2700.0,196.3264,196.5047,196.2795,196.439,2700.0
2019-07-10 14:20:00,209.36,209.38,209.25,209.28,1518.0,196.4203,196.439,196.3171,196.3452,1518.0
2019-07-10 14:25:00,209.25,209.29,209.2,209.29,1590.0,196.3171,196.3546,196.2702,196.3546,1590.0
2019-07-10 14:30:00,209.21,209.39,209.21,209.39,1750.0,196.2795,196.4484,196.2795,196.4484,1750.0
2019-07-10 14:35:00,209.33,209.37,209.22,209.22,4014.0,196.3921,196.4296,196.2889,196.2889,4014.0
2019-07-10 14:40:00,209.22,209.36,209.17,209.36,2500.0,196.2889,196.4203,196.242,196.4203,2500.0
2019-07-10 14:45:00,209.3,209.3,209.16,209.17,900.0,196.364,196.364,196.2326,196.242,900.0
2019-07-10 14:50:00,209.22,209.27,209.14,209.27,3163.0,196.2889,196.3358,196.2139,196.3358,3163.0
2019-07-10 14:55:00,209.31,209.31,209.26,209.31,510.0,196.3734,196.3734,196.3264,196.3734,510.0
2019-07-10 15:00:00,209.33,209.41,209.15,209.22,4195.0,196.3921,196.4672,196.2232,196.2889,4195.0
2019-07-10 15:05:00,209.24,209.4,209.21,209.37,1813.0,196.3077,196.4578,196.2795,196.4296,1813.0
2019-07-10 15:10:00,209.4,209.47,209.3,209.3,2705.0,196.4578,196.5235,196.364,196.364,2705.0
2019-07-10 15:15:00,209.29,209.3,209.21,209.29,2291.0,196.3546,196.364,196.2795,196.3546,2291.0
2019-07-10 15:20:00,209.25,209.31,209.2,209.26,2356.0,196.3171,196.3734,196.2702,196.3264,2356.0
2019-07-10 15:25:00,209.29,209.35,209.2,209.2,11347.0,196.3546,196.4109,196.2702,196.2702,11347.0
2019-07-10 15:30:00,209.2,209.35,209.17,209.35,4789.0,196.2702,196.4109,196.242,196.4109,4789.0
2019-07-10 15:35:00,209.36,209.36,209.22,209.22,4400.0,196.4203,196.4203,196.2889,196.2889,4400.0
2019-07-10 15:40:00,209.23,209.31,209.13,209.31,5226.0,196.2983,196.3734,196.2045,196.3734,5226.0
2019-07-10 15:45:00,209.29,209.3,209.06,209.23,8472.0,196.3546,196.364,196.1388,196.2983,8472.0
2019-07-10 15:50:00,209.22,209.23,208.96,209.07,10560.0,196.2889,196.2983,196.045,196.1482,10560.0
2019-07-10 15:55:00,209.07,209.15,208.87,208.99,33914.0,196.1482,196.2232,195.9605,196.0731,33914.0
2019-07-11 09:30:00,208.81,210.47,208.44,209.59,14657.0,195.9043,197.4617,195.5571,196.636,14657.0
2019-07-11 09:35:00,209.22,209.65,209.22,209.65,1815.0,196.2889,196.6923,196.2889,196.6923,1815.0
2019-07-11 09:40:00,209.51,209.54,208.79,209.03,2750.0,196.561,196.5891,195.8855,196.1107,2750.0
2019-07-11 09:45:00,209.08,209.39,209.08,209.1,1526.0,196.1576,196.4484,196.1576,196.1763,1526.0
2019-07-11 09:50:00,209.23,209.57,209.23,209.42,7100.0,196.2983,196.6173,196.2983,196.4766,7100.0
2019-07-11 09:55:00,209.47,209.77,209.39,209.76,3209.0,196.5235,196.8049,196.4484,196.7955,3209.0
2019-07-11 10:00:00,209.73,209.85,209.58,209.73,27177.0,196.7674,196.88,196.6267,196.7674,27177.0
2019-07-11 10:05:00,209.68,209.9,209.55,209.59,2306.0,196.7205,196.9269,196.5985,196.636,2306.0
2019-07-11 10:10:00,209.62,209.88,209.55,209.88,3750.0,196.6642,196.9081,196.5985,196.9081,3750.0
2019-07-11 10:15:00,209.78,209.8,209.5,209.65,4958.0,196.8143,196.8331,196.5516,196.6923,4958.0
2019-07-11 10:20:00,209.7,209.83,209.56,209.83,2400.0,196.7392,196.8612,196.6079,196.8612,2400.0
2019-07-11 10:25:00,209.86,210.16,209.84,210.16,7500.0,196.8894,197.1708,196.8706,197.1708,7500.0
2019-07-11 10:30:00,210.29,210.29,209.88,209.99,3000.0,197.2928,197.2928,196.9081,197.0113,3000.0
2019-07-11 10:35:00,209.9,210.1,209.48,209.48,4970.0,196.9269,197.1145,196.5328,196.5328,4970.0
2019-07-11 10:40:00,209.52,209.58,209.29,209.34,26272.0,196.5704,196.6267,196.3546,196.4015,26272.0
2019-07-11 10:45:00,209.22,209.29,208.92,208.92,6504.0,196.2889,196.3546,196.0075,196.0075,6504.0
2019-07-11 10:50:00,209.0,209.32,208.96,209.32,2100.0,196.0825,196.3827,196.045,196.3827,2100.0
2019-07-11 10:55:00,209.23,209.29,209.05,209.23,9250.0,196.2983,196.3546,196.1294,196.2983,9250.0
2019-07-11 11:00:00,209.26,209.66,209.26,209.56,1640.0,196.3264,196.7017,196.3264,196.6079,1640.0
2019-07-11 11:05:00,209.52,209.96,209.51,209.86,1300.0,196.5704,196.9832,196.561,196.8894,1300.0
2019-07-11 11:10:00,209.84,210.04,209.83,210.02,3200.0,196.8706,197.0582,196.8612,197.0395,3200.0
2019-07-11 11:15:00,209.95,210.4,209.94,210.0,2650.0,196.9738,197.396,196.9644,197.0207,2650.0
2019-07-11 11:20:00,210.11,210.11,209.89,209.96,2310.0,197.1239,197.1239,196.9175,196.9832,2310.0
2019-07-11 11:25:00,209.9,210.02,209.84,209.95,2618.0,196.9269,197.0395,196.8706,196.9738,2618.0
2019-07-11 11:30:00,209.99,210.0,209.87,210.0,1100.0,197.0113,197.0207,196.8987,197.0207,1100.0
2019-07-11 11:35:00,209.95,210.2,209.89,210.02,54274.0,196.9738,197.2083,196.9175,197.0395,54274.0
2019-07-11 11:40:00,210.06,210.24,209.68,210.0,22542.0,197.077,197.2459,196.7205,197.0207,22542.0
2019-07-11 11:45:00,210.0,210.09,209.85,210.08,6000.0,197.0207,197.1051,196.88,197.0958,6000.0
2019-07-11 11:50:00,210.02,210.02,209.83,209.92,2411.0,197.0395,197.0395,196.8612,196.9457,2411.0
2019-07-11 11:55:00,209.9,209.96,209.78,209.96,4010.0,196.9269,196.9832,196.8143,196.9832,4010.0
2019-07-11 12:00:00,209.88,209.96,209.8,209.84,2500.0,196.9081,196.9832,196.8331,196.8706,2500.0
2019-07-11 12:05:00,209.83,209.95,209.83,209.85,1625.0,196.8612,196.9738,196.8612,196.88,1625.0
2019-07-11 12:10:00,209.82,209.93,209.76,209.92,1342.0,196.8518,196.955,196.7955,196.9457,1342.0
2019-07-11 12:15:00,209.93,209.96,209.67,209.78,1700.0,196.955,196.9832,196.7111,196.8143,1700.0
2019-07-11 12:20:00,209.76,209.83,209.7,209.74,2800.0,196.7955,196.8612,196.7392,196.7768,2800.0
2019-07-11 12:25:00,209.75,209.77,209.7,209.77,950.0,196.7862,196.8049,196.7392,196.8049,950.0
2019-07-11 12:30:00,209.79,209.8,209.69,209.69,1300.0,196.8237,196.8331,196.7299,196.7299,1300.0
2019-07-11 12:35:00,209.72,209.82,209.72,209.79,1550.0,196.758,196.8518,196.758,196.8237,1550.0
2019-07-11 12:40:00,209.72,209.91,209.72,209.91,1500.0,196.758,196.9363,196.758,196.9363,1500.0
2019-07-11 12:45:00,209.93,209.96,209.88,209.88,1700.0,196.955,196.9832,196.9081,196.9081,1700.0
2019-07-11 12:50:00,209.89,209.98,209.83,209.95,5736.0,196.9175,197.0019,196.8612,196.9738,5736.0
2019-07-11 12:55:00,209.89,209.97,209.89,209.97,500.0,196.9175,196.9926,196.9175,196.9926,500.0
2019-07-11 13:00:00,209.95,209.98,209.72,209.8,3028.0,196.9738,197.0019,196.758,196.8331,3028.0
2019-07-11 13:05:00,209.76,209.79,209.7,209.71,3357.0,196.7955,196.8237,196.7392,196.7486,3357.0
2019-07-11 13:10:00,209.72,209.77,209.67,209.77,2171.0,196.758,196.8049,196.7111,196.8049,2171.0
2019-07-11 13:15:00,209.83,209.83,209.61,209.66,2685.0,196.8612,196.8612,196.6548,196.7017,2685.0
2019-07-11 13:20:00,209.72,209.79,209.64,209.7,1798.0,196.758,196.8237,196.683,196.7392,1798.0
2019-07-11 13:25:00,209.76,209.78,209.56,209.56,1585.0,196.7955,196.8143,196.6079,196.6079,1585.0
2019-07-11 13:30:00,209.58,209.6,209.49,209.51,2087.0,196.6267,196.6454,196.5422,196.561,2087.0
2019-07-11 13:35:00,209.56,209.63,209.45,209.56,2934.0,196.6079,196.6736,196.5047,196.6079,2934.0
2019-07-11 13:40:00,209.57,209.62,209.42,209.59,2140.0,196.6173,196.6642,196.4766,196.636,2140.0
2019-07-11 13:45:00,209.59,209.6,209.35,209.35,2650.0,196.636,196.6454,196.4109,196.4109,2650.0
2019-07-11 13:50:00,209.29,209.42,209.28,209.41,1948.0,196.3546,196.4766,196.3452,196.4672,1948.0
2019-07-11 13:55:00,209.52,209.53,209.43,209.48,1700.0,196.5704,196.5798,196.4859,196.5328,1700.0
2019-07-11 14:00:00,209.53,209.68,209.48,209.64,4331.0,196.5798,196.7205,196.5328,196.683,4331.0
2019-07-11 14:05:00,209.6,209.64,209.41,209.41,4271.0,196.6454,196.683,196.4672,196.4672,4271.0
2019-07-11 14:10:00,209.45,209.57,209.39,209.4,2700.0,196.5047,196.6173,196.4484,196.4578,2700.0
2019-07-11 14:15:00,209.42,209.54,209.42,209.43,1900.0,196.4766,196.5891,196.4766,196.4859,1900.0
2019-07-11 14:20:00,209.51,209.58,209.47,209.5,5332.0,196.561,196.6267,196.5235,196.5516,5332.0
2019-07-11 14:25:00,209.53,209.56,209.42,209.45,5065.0,196.5798,196.6079,196.4766,196.5047,5065.0
2019-07-11 14:30:00,209.5,209.75,209.48,209.71,2261.0,196.5516,196.7862,196.5328,196.7486,2261.0
2019-07-11 14:35:00,209.66,209.76,209.6,209.68,2100.0,196.7017,196.7955,196.6454,196.7205,2100.0
2019-07-11 14:40:00,209.71,209.94,209.71,209.92,2190.0,196.7486,196.9644,196.7486,196.9457,2190.0
2019-07-11 14:45:00,209.94,209.94,209.77,209.79,2400.0,196.9644,196.9644,196.8049,196.8237,2400.0
2019-07-11 14:50:00,209.83,209.87,209.71,209.76,3041.0,196.8612,196.8987,196.7486,196.7955,3041.0
2019-07-11 14:55:00,209.76,209.85,209.75,209.79,7333.0,196.7955,196.88,196.7862,196.8237,7333.0
2019-07-11 15:00:00,209.79,209.87,209.73,209.84,11821.0,196.8237,196.8987,196.7674,196.8706,11821.0
2019-07-11 15:05:00,209.83,209.93,209.8,209.92,3968.0,196.8612,196.955,196.8331,196.9457,3968.0
2019-07-11 15:10:00,209.9,210.02,209.9,209.96,3133.0,196.9269,197.0395,196.9269,196.9832,3133.0
2019-07-11 15:15:00,209.96,210.1,209.96,210.1,1936.0,196.9832,197.1145,196.9832,197.1145,1936.0
2019-07-11 15:20:00,210.08,210.15,209.96,210.07,2901.0,197.0958,197.1614,196.9832,197.0864,2901.0
2019-07-11 15:25:00,210.07,210.15,210.04,210.09,3163.0,197.0864,197.1614,197.0582,197.1051,3163.0
2019-07-11 15:30:00,210.11,210.23,210.11,210.22,5285.0,197.1239,197.2365,197.1239,197.2271,5285.0
2019-07-11 15:35:00,210.19,210.3,210.14,210.23,6920.0,197.199,197.3022,197.1521,197.2365,6920.0
2019-07-11 15:40:00,210.23,210.24,210.16,210.23,9335.0,197.2365,197.2459,197.1708,197.2365,9335.0
2019-07-11 15:45:00,210.23,210.39,210.18,210.36,10998.0,197.2365,197.3866,197.1896,197.3585,10998.0
2019-07-11 15:50:00,210.44,210.44,210.22,210.39,22650.0,197.4335,197.4335,197.2271,197.3866,22650.0
2019-07-11 15:55:00,210.43,210.85,210.41,210.82,31313.0,197.4241,197.8182,197.4054,197.79,31313.0
2019-07-12 09:30:00,210.83,210.83,209.66,209.96,20389.0,197.7994,197.7994,196.7017,196.9832,20389.0
2019-07-12 09:35:00,209.9,209.96,209.35,209.35,6485.0,196.9269,196.9832,196.4109,196.4109,6485.0
2019-07-12 09:40:00,209.47,209.53,209.2,209.35,4415.0,196.5235,196.5798,196.2702,196.4109,4415.0
2019-07-12 09:45:00,209.28,209.7,209.15,209.39,4685.0,196.3452,196.7392,196.2232,196.4484,4685.0
2019-07-12 09:50:00,209.41,209.68,209.38,209.43,7201.0,196.4672,196.7205,196.439,196.4859,7201.0
2019-07-12 09:55:00,209.41,209.52,209.31,209.31,2908.0,196.4672,196.5704,196.3734,196.3734,2908.0
2019-07-12 10:00:00,209.25,209.33,208.86,208.93,6565.0,196.3171,196.3921,195.9512,196.0168,6565.0
2019-07-12 10:05:00,208.9,209.31,208.9,209.09,3982.0,195.9887,196.3734,195.9887,196.167,3982.0
2019-07-12 10:10:00,209.06,209.1,209.01,209.1,2954.0,196.1388,196.1763,196.0919,196.1763,2954.0
2019-07-12 10:15:00,209.14,209.18,208.97,209.05,9986.0,196.2139,196.2514,196.0544,196.1294,9986.0
2019-07-12 10:20:00,209.03,209.13,208.62,208.62,6126.0,196.1107,196.2045,195.726,195.726,6126.0
2019-07-12 10:25:00,208.62,208.77,208.5,208.7,5804.0,195.726,195.8667,195.6134,195.8011,5804.0
2019-07-12 10:30:00,208.66,208.71,208.56,208.67,2200.0,195.7635,195.8104,195.6697,195.7729,2200.0
2019-07-12 10:35:00,208.69,208.69,208.22,208.43,8064.0,195.7917,195.7917,195.3507,195.5477,8064.0
2019-07-12 10:40:00,208.44,208.53,208.33,208.4,3755.0,195.5571,195.6416,195.4539,195.5196,3755.0
2019-07-12 10:45:00,208.42,208.55,208.36,208.44,6712.0,195.5384,195.6603,195.4821,195.5571,6712.0
2019-07-12 10:50:00,208.44,208.53,208.36,208.5,19828.0,195.5571,195.6416,195.4821,195.6134,19828.0
2019-07-12 10:55:00,208.5,208.68,208.38,208.59,7538.0,195.6134,195.7823,195.5008,195.6979,7538.0
2019-07-12 11:00:00,208.54,208.58,208.41,208.52,5611.0,195.6509,195.6885,195.529,195.6322,5611.0
2019-07-12 11:05:00,208.53,208.54,208.4,208.44,6421.0,195.6416,195.6509,195.5196,195.5571,6421.0
2019-07-12 11:10:00,208.45,208.49,208.35,208.4,9520.0,195.5665,195.604,195.4727,195.5196,9520.0
2019-07-12 11:15:00,208.46,208.5,208.33,208.39,14764.0,195.5759,195.6134,195.4539,195.5102,14764.0
2019-07-12 11:20:00,208.4,208.45,208.36,208.4,9810.0,195.5196,195.5665,195.4821,195.5196,9810.0
2019-07-12 11:25:00,208.4,208.42,208.29,208.41,5567.0,195.5196,195.5384,195.4164,195.529,5567.0
2019-07-12 11:30:00,208.4,208.42,208.25,208.28,7365.0,195.5196,195.5384,195.3789,195.407,7365.0
2019-07-12 11:35:00,208.24,208.24,207.93,207.93,7538.0,195.3695,195.3695,195.0786,195.0786,7538.0
2019-07-12 11:40:00,208.02,208.07,207.37,207.38,11267.0,195.1631,195.21,194.5533,194.5626,11267.0
2019-07-12 11:45:00,207.49,207.71,207.44,207.64,5373.0,194.6658,194.8722,194.6189,194.8066,5373.0
2019-07-12 11:50:00,207.61,207.61,207.45,207.53,5401.0,194.7784,194.7784,194.6283,194.7034,5401.0
2019-07-12 11:55:00,207.6,207.62,207.49,207.55,5173.0,194.769,194.7878,194.6658,194.7221,5173.0
2019-07-12 12:00:00,207.59,207.59,207.37,207.39,11379.0,194.7597,194.7597,194.5533,194.572,11379.0
2019-07-12 12:05:00,207.38,207.45,206.92,206.93,7830.0,194.5626,194.6283,194.1311,194.1405,7830.0
2019-07-12 12:10:00,206.93,207.01,206.39,206.44,8625.0,194.1405,194.2155,193.6338,193.6807,8625.0
2019-07-12 12:15:00,206.46,206.46,206.1,206.13,22707.0,193.6995,193.6995,193.3618,193.3899,22707.0
2019-07-12 12:20:00,206.13,206.26,205.97,206.09,22719.0,193.3899,193.5119,193.2398,193.3524,22719.0
2019-07-12 12:25:00,206.05,206.17,205.94,205.95,9167.0,193.3148,193.4274,193.2116,193.221,9167.0
2019-07-12 12:30:00,205.97,206.09,205.86,205.95,9880.0,193.2398,193.3524,193.1366,193.221,9880.0
2019-07-12 12:35:00,205.99,206.22,205.85,206.22,20551.0,193.2585,193.4743,193.1272,193.4743,20551.0
2019-07-12 12:40:00,206.23,206.29,206.06,206.25,9090.0,193.4837,193.54,193.3242,193.5025,9090.0
2019-07-12 12:45:00,206.24,206.44,206.09,206.27,9522.0,193.4931,193.6807,193.3524,193.5212,9522.0
2019-07-12 12:50:00,206.25,206.28,205.96,206.04,8898.0,193.5025,193.5306,193.2304,193.3055,8898.0
2019-07-12 12:55:00,206.06,206.24,205.92,205.98,11713.0,193.3242,193.4931,193.1929,193.2492,11713.0
2019-07-12 13:00:00,206.0,206.24,205.94,206.2,26985.0,193.2679,193.4931,193.2116,193.4556,26985.0
2019-07-12 13:05:00,206.24,206.51,206.2,206.47,12809.0,193.4931,193.7464,193.4556,193.7089,12809.0
2019-07-12 13:10:00,206.52,206.56,206.43,206.45,4818.0,193.7558,193.7933,193.6714,193.6901,4818.0
2019-07-12 13:15:00,206.47,206.79,206.44,206.71,7846.0,193.7089,194.0091,193.6807,193.934,7846.0
2019-07-12 13:20:00,206.69,206.81,206.59,206.59,4700.0,193.9153,194.0279,193.8215,193.8215,4700.0
2019-07-12 13:25:00,206.57,206.89,206.57,206.89,5327.0,193.8027,194.1029,193.8027,194.1029,5327.0
2019-07-12 13:30:00,206.95,207.05,206.85,206.88,6457.0,194.1592,194.253,194.0654,194.0935,6457.0
2019-07-12 13:35:00,206.92,206.97,206.82,206.87,3733.0,194.1311,194.178,194.0373,194.0842,3733.0
2019-07-12 13:40:00,206.81,206.97,206.81,206.86,4067.0,194.0279,194.178,194.0279,194.0748,4067.0
2019-07-12 13:45:00,206.94,206.94,206.82,206.87,2941.0,194.1498,194.1498,194.0373,194.0842,2941.0
2019-07-12 13:50:00,206.82,206.83,206.67,206.7,6584.0,194.0373,194.0466,193.8965,193.9247,6584.0
2019-07-12 13:55:00,206.7,206.79,206.69,206.79,1839.0,193.9247,194.0091,193.9153,194.0091,1839.0
2019-07-12 14:00:00,206.73,206.75,206.64,206.7,5175.0,193.9528,193.9716,193.8684,193.9247,5175.0
2019-07-12 14:05:00,206.65,206.76,206.65,206.7,8363.0,193.8778,193.981,193.8778,193.9247,8363.0
2019-07-12 14:10:00,206.69,206.95,206.64,206.78,24096.0,193.9153,194.1592,193.8684,193.9997,24096.0
2019-07-12 14:15:00,206.81,207.04,206.8,207.0,4900.0,194.0279,194.2437,194.0185,194.2061,4900.0
2019-07-12 14:20:00,207.0,207.09,206.92,207.06,5100.0,194.2061,194.2906,194.1311,194.2624,5100.0
2019-07-12 14:25:00,207.06,207.07,206.96,207.0,4697.0,194.2624,194.2718,194.1686,194.2061,4697.0
2019-07-12 14:30:00,206.98,207.15,206.96,207.09,6321.0,194.1874,194.3469,194.1686,194.2906,6321.0
2019-07-12 14:35:00,207.08,207.14,207.0,207.05,8409.0,194.2812,194.3375,194.2061,194.253,8409.0
2019-07-12 14:40:00,207.05,207.06,206.88,206.88,4214.0,194.253,194.2624,194.0935,194.0935,4214.0
2019-07-12 14:45:00,206.86,207.08,206.86,207.01,5480.0,194.0748,194.2812,194.0748,194.2155,5480.0
2019-07-12 14:50:00,207.0,207.13,206.76,206.99,13821.0,194.2061,194.3281,193.981,194.1967,13821.0
2019-07-12 14:55:00,207.0,207.17,206.93,207.12,6614.0,194.2061,194.3656,194.1405,194.3187,6614.0
2019-07-12 15:00:00,207.19,207.26,206.92,206.95,8664.0,194.3844,194.4501,194.1311,194.1592,8664.0
2019-07-12 15:05:00,206.94,207.01,206.87,206.88,9425.0,194.1498,194.2155,194.0842,194.0935,9425.0
2019-07-12 15:10:00,206.92,206.97,206.77,206.78,5453.0,194.1311,194.178,193.9903,193.9997,5453.0
2019-07-12 15:15:00,206.79,206.92,206.79,206.87,6287.0,194.0091,194.1311,194.0091,194.0842,6287.0
2019-07-12 15:20:00,206.87,206.89,206.76,206.81,13619.0,194.0842,194.1029,193.981,194.0279,13619.0
2019-07-12 15:25:00,206.81,206.81,206.66,206.69,8460.0,194.0279,194.0279,193.8871,193.9153,8460.0
2019-07-12 15:30:00,206.71,206.74,206.62,206.64,18114.0,193.934,193.9622,193.8496,193.8684,18114.0
2019-07-12 15:35:00,206.64,206.74,206.6,206.66,29414.0,193.8684,193.9622,193.8308,193.8871,29414.0
2019-07-12 15:40:00,206.67,206.71,206.41,206.5,36232.0,193.8965,193.934,193.6526,193.737,36232.0
2019-07-12 15:45:00,206.5,206.53,206.39,206.43,45516.0,193.737,193.7652,193.6338,193.6714,45516.0
2019-07-12 15:50:00,206.43,206.55,206.3,206.52,42166.0,193.6714,193.7839,193.5494,193.7558,42166.0
2019-07-12 15:55:00,206.59,206.82,206.34,206.48,112831.0,193.8215,194.0373,193.5869,193.7183,112831.0
2019-07-15 09:30:00,207.1,207.54,206.56,206.59,16705.0,194.2999,194.7128,193.7933,193.8215,16705.0
2019-07-15 09:35:00,206.54,207.17,206.53,206.9,6126.0,193.7746,194.3656,193.7652,194.1123,6126.0
2019-07-15 09:40:00,206.93,207.34,206.91,207.25,12725.0,194.1405,194.5251,194.1217,194.4407,12725.0
2019-07-15 09:45:00,207.25,207.32,206.96,207.15,3760.0,194.4407,194.5063,194.1686,194.3469,3760.0
2019-07-15 09:50:00,207.26,207.51,207.17,207.3,4580.0,194.4501,194.6846,194.3656,194.4876,4580.0
2019-07-15 09:55:00,207.31,207.69,207.21,207.49,4740.0,194.497,194.8535,194.4031,194.6658,4740.0
2019-07-15 10:00:00,207.35,207.83,207.18,207.8,6000.0,194.5345,194.9848,194.375,194.9567,6000.0
2019-07-15 10:05:00,207.83,207.83,207.61,207.74,3404.0,194.9848,194.9848,194.7784,194.9004,3404.0
2019-07-15 10:10:00,207.75,207.76,207.38,207.49,5048.0,194.9098,194.9192,194.5626,194.6658,5048.0
2019-07-15 10:15:00,207.45,207.62,207.42,207.5,10977.0,194.6283,194.7878,194.6002,194.6752,10977.0
2019-07-15 10:20:00,207.5,207.5,207.11,207.11,6843.0,194.6752,194.6752,194.3093,194.3093,6843.0
2019-07-15 10:25:00,207.24,207.38,207.04,207.1,4050.0,194.4313,194.5626,194.2437,194.2999,4050.0
2019-07-15 10:30:00,207.15,207.23,206.94,207.09,9499.0,194.3469,194.4219,194.1498,194.2906,9499.0
2019-07-15 10:35:00,207.04,207.14,206.88,206.92,8858.0,194.2437,194.3375,194.0935,194.1311,8858.0
2019-07-15 10:40:00,206.93,207.11,206.83,207.01,6621.0,194.1405,194.3093,194.0466,194.2155,6621.0
2019-07-15 10:45:00,207.02,207.06,206.91,207.04,3801.0,194.2249,194.2624,194.1217,194.2437,3801.0
2019-07-15 10:50:00,207.0,207.06,206.89,207.02,11331.0,194.2061,194.2624,194.1029,194.2249,11331.0
2019-07-15 10:55:00,207.07,207.63,207.05,207.39,30835.0,194.2718,194.7972,194.253,194.572,30835.0
2019-07-15 11:00:00,207.37,207.39,207.25,207.34,8876.0,194.5533,194.572,194.4407,194.5251,8876.0
2019-07-15 11:05:00,207.27,207.34,207.15,207.16,8324.0,194.4594,194.5251,194.3469,194.3562,8324.0
2019-07-15 11:10:00,207.16,207.21,206.87,206.87,3600.0,194.3562,194.4031,194.0842,194.0842,3600.0
2019-07-15 11:15:00,206.9,206.97,206.63,206.72,15480.0,194.1123,194.178,193.859,193.9434,15480.0
2019-07-15 11:20:00,206.69,206.72,206.59,206.68,5005.0,193.9153,193.9434,193.8215,193.9059,5005.0
2019-07-15 11:25:00,206.74,206.88,206.73,206.85,2701.0,193.9622,194.0935,193.9528,194.0654,2701.0
2019-07-15 11:30:00,206.84,206.84,206.62,206.7,4950.0,194.056,194.056,193.8496,193.9247,4950.0
2019-07-15 11:35:00,206.74,206.74,206.58,206.67,6600.0,193.9622,193.9622,193.8121,193.8965,6600.0
2019-07-15 11:40:00,206.64,206.64,206.47,206.48,5551.0,193.8684,193.8684,193.7089,193.7183,5551.0
2019-07-15 11:45:00,206.5,206.57,206.43,206.48,8499.0,193.737,193.8027,193.6714,193.7183,8499.0
2019-07-15 11:50:00,206.41,206.52,206.41,206.43,4810.0,193.6526,193.7558,193.6526,193.6714,4810.0
2019-07-15 11:55:00,206.44,206.49,206.32,206.41,6300.0,193.6807,193.7276,193.5682,193.6526,6300.0
2019-07-15 12:00:00,206.46,206.5,206.37,206.45,15574.0,193.6995,193.737,193.6151,193.6901,15574.0
2019-07-15 12:05:00,206.46,206.51,206.37,206.45,14375.0,193.6995,193.7464,193.6151,193.6901,14375.0
2019-07-15 12:10:00,206.44,206.47,206.36,206.4,6250.0,193.6807,193.7089,193.6057,193.6432,6250.0
2019-07-15 12:15:00,206.38,206.44,206.31,206.35,6008.0,193.6244,193.6807,193.5588,193.5963,6008.0
2019-07-15 12:20:00,206.36,206.46,206.35,206.43,9096.0,193.6057,193.6995,193.5963,193.6714,9096.0
2019-07-15 12:25:00,206.44,206.52,206.42,206.45,10705.0,193.6807,193.7558,193.662,193.6901,10705.0
2019-07-15 12:30:00,206.45,206.53,206.41,206.45,11108.0,193.6901,193.7652,193.6526,193.6901,11108.0
2019-07-15 12:35:00,206.5,206.52,206.45,206.48,5754.0,193.737,193.7558,193.6901,193.7183,5754.0
2019-07-15 12:40:00,206.48,206.51,206.34,206.37,10825.0,193.7183,193.7464,193.5869,193.6151,10825.0
2019-07-15 12:45:00,206.39,206.41,206.31,206.38,4211.0,193.6338,193.6526,193.5588,193.6244,4211.0
2019-07-15 12:50:00,206.4,206.42,206.35,206.42,1650.0,193.6432,193.662,193.5963,193.662,1650.0
2019-07-15 12:55:00,206.43,206.63,206.39,206.49,9276.0,193.6714,193.859,193.6338,193.7276,9276.0
2019-07-15 13:00:00,206.5,206.61,206.46,206.48,19015.0,193.737,193.8402,193.6995,193.7183,19015.0
2019-07-15 13:05:00,206.5,206.5,206.38,206.43,6900.0,193.737,193.737,193.6244,193.6714,6900.0
2019-07-15 13:10:00,206.46,206.49,206.41,206.41,3800.0,193.6995,193.7276,193.6526,193.6526,3800.0
2019-07-15 13:15:00,206.43,206.44,206.33,206.36,8208.0,193.6714,193.6807,193.5775,193.6057,8208.0
2019-07-15 13:20:00,206.37,206.42,206.33,206.37,9069.0,193.6151,193.662,193.5775,193.6151,9069.0
2019-07-15 13:25:00,206.36,206.46,206.35,206.36,15387.0,193.6057,193.6995,193.5963,193.6057,15387.0
2019-07-15 13:30:00,206.37,206.45,206.36,206.4,9480.0,193.6151,193.6901,193.6057,193.6432,9480.0
2019-07-15 13:35:00,206.4,206.43,206.37,206.4,8637.0,193.6432,193.6714,193.6151,193.6432,8637.0
2019-07-15 13:40:00,206.4,206.41,206.21,206.24,7082.0,193.6432,193.6526,193.465,193.4931,7082.0
2019-07-15 13:45:00,206.26,206.27,206.13,206.15,4418.0,193.5119,193.5212,193.3899,193.4087,4418.0
2019-07-15 13:50:00,206.15,206.19,206.06,206.12,3282.0,193.4087,193.4462,193.3242,193.3805,3282.0
2019-07-15 13:55:00,206.12,206.12,206.02,206.08,4118.0,193.3805,193.3805,193.2867,193.343,4118.0
2019-07-15 14:00:00,206.06,206.09,206.0,206.06,9710.0,193.3242,193.3524,193.2679,193.3242,9710.0
2019-07-15 14:05:00,206.04,206.34,205.99,206.34,59125.0,193.3055,193.5869,193.2585,193.5869,59125.0
2019-07-15 14:10:00,206.35,206.43,206.03,206.16,17588.0,193.5963,193.6714,193.2961,193.418,17588.0
2019-07-15 14:15:00,206.21,206.21,206.02,206.14,9955.0,193.465,193.465,193.2867,193.3993,9955.0
2019-07-15 14:20:00,206.16,206.17,206.0,206.02,7268.0,193.418,193.4274,193.2679,193.2867,7268.0
2019-07-15 14:25:00,206.0,206.1,205.79,205.97,7700.0,193.2679,193.3618,193.0709,193.2398,7700.0
2019-07-15 14:30:00,205.98,206.04,205.94,205.96,4500.0,193.2492,193.3055,193.2116,193.2304,4500.0
2019-07-15 14:35:00,206.0,206.04,205.9,205.9,8322.0,193.2679,193.3055,193.1741,193.1741,8322.0
2019-07-15 14:40:00,205.9,206.02,205.83,205.95,5821.0,193.1741,193.2867,193.1084,193.221,5821.0
2019-07-15 14:45:00,205.98,206.0,205.88,205.94,3969.0,193.2492,193.2679,193.1553,193.2116,3969.0
2019-07-15 14:50:00,205.94,205.96,205.84,205.84,9128.0,193.2116,193.2304,193.1178,193.1178,9128.0
2019-07-15 14:55:00,205.84,205.92,205.83,205.83,9550.0,193.1178,193.1929,193.1084,193.1084,9550.0
2019-07-15 15:00:00,205.83,206.05,205.79,205.92,12409.0,193.1084,193.3148,193.0709,193.1929,12409.0
2019-07-15 15:05:00,205.91,205.96,205.86,205.86,8650.0,193.1835,193.2304,193.1366,193.1366,8650.0
2019-07-15 15:10:00,205.84,205.86,205.68,205.71,11215.0,193.1178,193.1366,192.9677,192.9959,11215.0
2019-07-15 15:15:00,205.7,205.71,205.5,205.56,8650.0,192.9865,192.9959,192.7988,192.8551,8650.0
2019-07-15 15:20:00,205.59,205.64,205.46,205.5,13300.0,192.8833,192.9302,192.7613,192.7988,13300.0
2019-07-15 15:25:00,205.51,205.53,205.45,205.49,16707.0,192.8082,192.827,192.7519,192.7895,16707.0
2019-07-15 15:30:00,205.46,205.67,205.43,205.55,18523.0,192.7613,192.9583,192.7332,192.8457,18523.0
2019-07-15 15:35:00,205.55,205.56,205.42,205.46,22997.0,192.8457,192.8551,192.7238,192.7613,22997.0
2019-07-15 15:40:00,205.46,205.5,205.34,205.34,30999.0,192.7613,192.7988,192.6487,192.6487,30999.0
2019-07-15 15:45:00,205.34,205.45,205.25,205.27,34982.0,192.6487,192.7519,192.5643,192.5831,34982.0
2019-07-15 15:50:00,205.32,205.4,205.1,205.14,54562.0,192.63,192.705,192.4236,192.4611,54562.0
2019-07-15 15:55:00,205.17,205.5,205.04,205.48,75129.0,192.4892,192.7988,192.3673,192.7801,75129.0
2019-07-16 09:30:00,206.27,206.5,206.04,206.04,26322.0,193.5212,193.737,193.3055,193.3055,26322.0
2019-07-16 09:35:00,206.0,206.08,205.82,205.82,2768.0,193.2679,193.343,193.0991,193.0991,2768.0
2019-07-16 09:40:00,205.84,206.17,205.82,206.01,10338.0,193.1178,193.4274,193.0991,193.2773,10338.0
2019-07-16 09:45:00,206.03,206.53,205.96,206.37,4756.0,193.2961,193.7652,193.2304,193.6151,4756.0
2019-07-16 09:50:00,206.36,206.54,206.36,206.45,1400.0,193.6057,193.7746,193.6057,193.6901,1400.0
2019-07-16 09:55:00,206.45,206.91,206.44,206.81,5395.0,193.6901,194.1217,193.6807,194.0279,5395.0
2019-07-16 10:00:00,206.81,206.87,206.4,206.41,5203.0,194.0279,194.0842,193.6432,193.6526,5203.0
2019-07-16 10:05:00,206.37,206.47,206.27,206.31,5887.0,193.6151,193.7089,193.5212,193.5588,5887.0
2019-07-16 10:10:00,206.38,206.39,205.82,205.83,3778.0,193.6244,193.6338,193.0991,193.1084,3778.0
2019-07-16 10:15:00,205.74,206.09,205.67,206.09,4974.0,193.024,193.3524,192.9583,193.3524,4974.0
2019-07-16 10:20:00,206.17,206.32,206.11,206.24,5352.0,193.4274,193.5682,193.3711,193.4931,5352.0
2019-07-16 10:25:00,206.18,206.47,206.16,206.47,6647.0,193.4368,193.7089,193.418,193.7089,6647.0
2019-07-16 10:30:00,206.47,206.49,206.23,206.23,3762.0,193.7089,193.7276,193.4837,193.4837,3762.0
2019-07-16 10:35:00,206.23,206.36,206.21,206.29,2822.0,193.4837,193.6057,193.465,193.54,2822.0
2019-07-16 10:40:00,206.29,206.29,206.13,206.13,1398.0,193.54,193.54,193.3899,193.3899,1398.0
2019-07-16 10:45:00,206.13,206.34,206.13,206.28,1991.0,193.3899,193.5869,193.3899,193.5306,1991.0
2019-07-16 10:50:00,206.34,206.34,206.24,206.25,2338.0,193.5869,193.5869,193.4931,193.5025,2338.0
2019-07-16 10:55:00,206.15,206.33,206.14,206.33,2693.0,193.4087,193.5775,193.3993,193.5775,2693.0
2019-07-16 11:00:00,206.35,206.42,206.17,206.23,2905.0,193.5963,193.662,193.4274,193.4837,2905.0
2019-07-16 11:05:00,206.23,206.23,206.07,206.12,3375.0,193.4837,193.4837,193.3336,193.3805,3375.0
2019-07-16 11:10:00,206.08,206.14,206.02,206.03,2308.0,193.343,193.3993,193.2867,193.2961,2308.0
2019-07-16 11:15:00,206.02,206.23,206.02,206.19,2100.0,193.2867,193.4837,193.2867,193.4462,2100.0
2019-07-16 11:20:00,206.25,206.35,206.21,206.33,4100.0,193.5025,193.5963,193.465,193.5775,4100.0
2019-07-16 11:25:00,206.29,206.29,206.08,206.14,2997.0,193.54,193.54,193.343,193.3993,2997.0
2019-07-16 11:30:00,206.15,206.16,206.0,206.09,3212.0,193.4087,193.418,193.2679,193.3524,3212.0
2019-07-16 11:35:00,206.08,206.1,205.81,205.86,3516.0,193.343,193.3618,193.0897,193.1366,3516.0
2019-07-16 11:40:00,205.85,205.93,205.72,205.77,7404.0,193.1272,193.2023,193.0052,193.0521,7404.0
2019-07-16 11:45:00,205.81,205.82,205.63,205.63,13173.0,193.0897,193.0991,192.9208,192.9208,13173.0
2019-07-16 11:50:00,205.7,205.72,205.5,205.71,3722.0,192.9865,193.0052,192.7988,192.9959,3722.0
2019-07-16 11:55:00,205.76,205.87,205.65,205.65,6174.0,193.0428,193.146,192.9396,192.9396,6174.0
2019-07-16 12:00:00,205.58,205.7,205.49,205.61,8704.0,192.8739,192.9865,192.7895,192.902,8704.0
2019-07-16 12:05:00,205.6,205.74,205.57,205.6,7420.0,192.8927,193.024,192.8645,192.8927,7420.0
2019-07-16 12:10:00,205.61,205.78,205.55,205.78,7715.0,192.902,193.0615,192.8457,193.0615,7715.0
2019-07-16 12:15:00,205.8,205.89,205.64,205.76,22837.0,193.0803,193.1647,192.9302,193.0428,22837.0
2019-07-16 12:20:00,205.68,205.93,205.68,205.74,21566.0,192.9677,193.2023,192.9677,193.024,21566.0
2019-07-16 12:25:00,205.74,205.99,205.72,205.75,42240.0,193.024,193.2585,193.0052,193.0334,42240.0
2019-07-16 12:30:00,205.78,205.78,205.41,205.45,7753.0,193.0615,193.0615,192.7144,192.7519,7753.0
2019-07-16 12:35:00,205.4,205.45,205.25,205.37,4058.0,192.705,192.7519,192.5643,192.6769,4058.0
2019-07-16 12:40:00,205.36,205.58,205.35,205.54,2516.0,192.6675,192.8739,192.6581,192.8364,2516.0
2019-07-16 12:45:00,205.56,205.65,205.52,205.65,2200.0,192.8551,192.9396,192.8176,192.9396,2200.0
2019-07-16 12:50:00,205.64,205.75,205.6,205.63,1293.0,192.9302,193.0334,192.8927,192.9208,1293.0
2019-07-16 12:55:00,205.59,205.63,205.49,205.59,2565.0,192.8833,192.9208,192.7895,192.8833,2565.0
2019-07-16 13:00:00,205.62,205.82,205.62,205.77,2500.0,192.9114,193.0991,192.9114,193.0521,2500.0
2019-07-16 13:05:00,205.83,205.9,205.76,205.89,52307.0,193.1084,193.1741,193.0428,193.1647,52307.0
2019-07-16 13:10:00,205.84,206.11,205.84,206.09,2835.0,193.1178,193.3711,193.1178,193.3524,2835.0
2019-07-16 13:15:00,206.07,206.15,206.04,206.13,2000.0,193.3336,193.4087,193.3055,193.3899,2000.0
2019-07-16 13:20:00,206.07,206.18,205.96,205.96,7388.0,193.3336,193.4368,193.2304,193.2304,7388.0
2019-07-16 13:25:00,206.02,206.04,205.79,205.94,3526.0,193.2867,193.3055,193.0709,193.2116,3526.0
2019-07-16 13:30:00,206.0,206.05,205.97,206.05,2050.0,193.2679,193.3148,193.2398,193.3148,2050.0
2019-07-16 13:35:00,206.08,206.18,206.0,206.17,1620.0,193.343,193.4368,193.2679,193.4274,1620.0
2019-07-16 13:40:00,206.17,206.19,205.82,205.88,13683.0,193.4274,193.4462,193.0991,193.1553,13683.0
2019-07-16 13:45:00,205.88,205.98,205.72,205.87,5011.0,193.1553,193.2492,193.0052,193.146,5011.0
2019-07-16 13:50:00,205.78,205.79,205.59,205.6,3911.0,193.0615,193.0709,192.8833,192.8927,3911.0
2019-07-16 13:55:00,205.6,205.64,205.53,205.58,2615.0,192.8927,192.9302,192.827,192.8739,2615.0
2019-07-16 14:00:00,205.58,205.79,205.57,205.79,1904.0,192.8739,193.0709,192.8645,193.0709,1904.0
2019-07-16 14:05:00,205.76,205.87,205.74,205.78,3700.0,193.0428,193.146,193.024,193.0615,3700.0
2019-07-16 14:10:00,205.76,205.79,205.6,205.74,8119.0,193.0428,193.0709,192.8927,193.024,8119.0
2019-07-16 14:15:00,205.7,205.73,205.52,205.52,2683.0,192.9865,193.0146,192.8176,192.8176,2683.0
2019-07-16 14:20:00,205.52,205.62,205.42,205.53,2952.0,192.8176,192.9114,192.7238,192.827,2952.0
2019-07-16 14:25:00,205.5,205.53,205.39,205.41,3820.0,192.7988,192.827,192.6956,192.7144,3820.0
2019-07-16 14:30:00,205.46,205.54,205.36,205.37,2277.0,192.7613,192.8364,192.6675,192.6769,2277.0
2019-07-16 14:35:00,205.4,205.6,205.4,205.56,2241.0,192.705,192.8927,192.705,192.8551,2241.0
2019-07-16 14:40:00,205.57,205.64,205.51,205.51,2600.0,192.8645,192.9302,192.8082,192.8082,2600.0
2019-07-16 14:45:00,205.52,205.57,205.47,205.47,1490.0,192.8176,192.8645,192.7707,192.7707,1490.0
2019-07-16 14:50:00,205.46,205.63,205.46,205.55,4000.0,192.7613,192.9208,192.7613,192.8457,4000.0
2019-07-16 14:55:00,205.57,205.58,205.39,205.39,3288.0,192.8645,192.8739,192.6956,192.6956,3288.0
2019-07-16 15:00:00,205.4,205.49,205.39,205.42,1600.0,192.705,192.7895,192.6956,192.7238,1600.0
2019-07-16 15:05:00,205.41,205.46,205.35,205.35,3199.0,192.7144,192.7613,192.6581,192.6581,3199.0
2019-07-16 15:10:00,205.32,205.44,205.3,205.34,4599.0,192.63,192.7425,192.6112,192.6487,4599.0
2019-07-16 15:15:00,205.33,205.42,205.3,205.41,5051.0,192.6393,192.7238,192.6112,192.7144,5051.0
2019-07-16 15:20:00,205.42,205.5,205.27,205.27,5703.0,192.7238,192.7988,192.5831,192.5831,5703.0
2019-07-16 15:25:00,205.26,205.34,205.18,205.25,2800.0,192.5737,192.6487,192.4986,192.5643,2800.0
2019-07-16 15:30:00,205.21,205.26,205.08,205.2,21193.0,192.5268,192.5737,192.4048,192.5174,21193.0
2019-07-16 15:35:00,205.19,205.51,205.16,205.44,7703.0,192.508,192.8082,192.4798,192.7425,7703.0
2019-07-16 15:40:00,205.44,205.5,205.33,205.42,9600.0,192.7425,192.7988,192.6393,192.7238,9600.0
2019-07-16 15:45:00,205.46,205.46,205.33,205.4,7828.0,192.7613,192.7613,192.6393,192.705,7828.0
2019-07-16 15:50:00,205.41,205.54,205.31,205.54,12736.0,192.7144,192.8364,192.6206,192.8364,12736.0
2019-07-16 15:55:00,205.56,205.66,205.31,205.34,40105.0,192.8551,192.9489,192.6206,192.6487,40105.0
2019-07-17 09:30:00,206.31,207.38,206.31,206.66,27709.0,193.5588,194.5626,193.5588,193.8871,27709.0
2019-07-17 09:35:00,206.58,206.87,206.51,206.86,4150.0,193.8121,194.0842,193.7464,194.0748,4150.0
2019-07-17 09:40:00,206.86,206.86,206.38,206.39,1860.0,194.0748,194.0748,193.6244,193.6338,1860.0
2019-07-17 09:45:00,206.53,206.66,206.44,206.66,3840.0,193.7652,193.8871,193.6807,193.8871,3840.0
2019-07-17 09:50:00,206.61,206.68,206.37,206.62,21943.0,193.8402,193.9059,193.6151,193.8496,21943.0
2019-07-17 09:55:00,206.4,206.54,206.2,206.31,37228.0,193.6432,193.7746,193.4556,193.5588,37228.0
2019-07-17 10:00:00,206.32,206.76,206.29,206.49,6200.0,193.5682,193.981,193.54,193.7276,6200.0
2019-07-17 10:05:00,206.54,206.71,206.54,206.66,4111.0,193.7746,193.934,193.7746,193.8871,4111.0
2019-07-17 10:10:00,206.71,206.71,206.44,206.45,2150.0,193.934,193.934,193.6807,193.6901,2150.0
2019-07-17 10:15:00,206.43,206.72,206.42,206.69,7293.0,193.6714,193.9434,193.662,193.9153,7293.0
2019-07-17 10:20:00,206.68,207.34,206.67,207.26,8910.0,193.9059,194.5251,193.8965,194.4501,8910.0
2019-07-17 10:25:00,207.3,207.6,207.24,207.6,11884.0,194.4876,194.769,194.4313,194.769,11884.0
2019-07-17 10:30:00,207.5,208.07,207.47,207.68,10032.0,194.6752,195.21,194.6471,194.8441,10032.0
2019-07-17 10:35:00,207.72,207.83,207.51,207.51,2000.0,194.8816,194.9848,194.6846,194.6846,2000.0
2019-07-17 10:40:00,207.42,207.51,206.99,207.0,4820.0,194.6002,194.6846,194.1967,194.2061,4820.0
2019-07-17 10:45:00,206.99,207.03,206.89,207.02,3892.0,194.1967,194.2343,194.1029,194.2249,3892.0
2019-07-17 10:50:00,207.0,207.34,207.0,207.34,7880.0,194.2061,194.5251,194.2061,194.5251,7880.0
2019-07-17 10:55:00,207.39,207.55,207.36,207.52,4700.0,194.572,194.7221,194.5439,194.694,4700.0
2019-07-17 11:00:00,207.52,207.76,207.48,207.71,6707.0,194.694,194.9192,194.6565,194.8722,6707.0
2019-07-17 11:05:00,207.7,207.7,207.51,207.53,1800.0,194.8629,194.8629,194.6846,194.7034,1800.0
2019-07-17 11:10:00,207.49,207.7,207.49,207.69,3200.0,194.6658,194.8629,194.6658,194.8535,3200.0
2019-07-17 11:15:00,207.7,207.85,207.65,207.65,5934.0,194.8629,195.0036,194.816,194.816,5934.0
2019-07-17 11:20:00,207.59,207.61,207.27,207.29,15200.0,194.7597,194.7784,194.4594,194.4782,15200.0
2019-07-17 11:25:00,207.29,207.32,207.15,207.17,2911.0,194.4782,194.5063,194.3469,194.3656,2911.0
2019-07-17 11:30:00,207.21,207.31,207.15,207.18,3034.0,194.4031,194.497,194.3469,194.375,3034.0
2019-07-17 11:35:00,207.2,207.38,207.2,207.24,4200.0,194.3938,194.5626,194.3938,194.4313,4200.0
2019-07-17 11:40:00,207.26,207.45,207.26,207.42,4520.0,194.4501,194.6283,194.4501,194.6002,4520.0
2019-07-17 11:45:00,207.46,207.48,207.36,207.4,2800.0,194.6377,194.6565,194.5439,194.5814,2800.0
2019-07-17 11:50:00,207.39,207.71,207.38,207.61,4017.0,194.572,194.8722,194.5626,194.7784,4017.0
2019-07-17 11:55:00,207.63,207.63,207.39,207.6,2550.0,194.7972,194.7972,194.572,194.769,2550.0
2019-07-17 12:00:00,207.62,207.71,207.46,207.47,5169.0,194.7878,194.8722,194.6377,194.6471,5169.0
2019-07-17 12:05:00,207.52,207.54,207.48,207.52,3098.0,194.694,194.7128,194.6565,194.694,3098.0
2019-07-17 12:10:00,207.53,207.54,207.22,207.22,5955.0,194.7034,194.7128,194.4125,194.4125,5955.0
2019-07-17 12:15:00,207.2,207.38,207.2,207.38,2723.0,194.3938,194.5626,194.3938,194.5626,2723.0
2019-07-17 12:20:00,207.38,207.52,207.37,207.48,2622.0,194.5626,194.694,194.5533,194.6565,2622.0
2019-07-17 12:25:00,207.43,207.58,207.43,207.51,2489.0,194.6095,194.7503,194.6095,194.6846,2489.0
2019-07-17 12:30:00,207.48,207.5,207.44,207.47,1700.0,194.6565,194.6752,194.6189,194.6471,1700.0
2019-07-17 12:35:00,207.46,207.56,207.4,207.45,2300.0,194.6377,194.7315,194.5814,194.6283,2300.0
2019-07-17 12:40:00,207.43,207.72,207.43,207.72,3900.0,194.6095,194.8816,194.6095,194.8816,3900.0
2019-07-17 12:45:00,207.76,207.92,207.69,207.72,5235.0,194.9192,195.0693,194.8535,194.8816,5235.0
2019-07-17 12:50:00,207.77,207.88,207.77,207.77,2034.0,194.9285,195.0317,194.9285,194.9285,2034.0
2019-07-17 12:55:00,207.86,208.08,207.84,208.02,4095.0,195.013,195.2194,194.9942,195.1631,4095.0
2019-07-17 13:00:00,208.05,208.05,207.78,207.94,11529.0,195.1912,195.1912,194.9379,195.088,11529.0
2019-07-17 13:05:00,207.96,208.0,207.9,208.0,11018.0,195.1068,195.1443,195.0505,195.1443,11018.0
2019-07-17 13:10:00,208.0,208.07,207.98,208.05,5751.0,195.1443,195.21,195.1256,195.1912,5751.0
2019-07-17 13:15:00,208.04,208.07,207.99,208.01,2500.0,195.1818,195.21,195.1349,195.1537,2500.0
2019-07-17 13:20:00,208.0,208.12,207.99,208.07,7013.0,195.1443,195.2569,195.1349,195.21,7013.0
2019-07-17 13:25:00,208.05,208.05,207.9,208.0,9776.0,195.1912,195.1912,195.0505,195.1443,9776.0
2019-07-17 13:30:00,208.02,208.16,207.97,208.03,6187.0,195.1631,195.2944,195.1162,195.1725,6187.0
2019-07-17 13:35:00,208.03,208.12,208.01,208.07,5013.0,195.1725,195.2569,195.1537,195.21,5013.0
2019-07-17 13:40:00,208.05,208.06,207.85,207.88,2899.0,195.1912,195.2006,195.0036,195.0317,2899.0
2019-07-17 13:45:00,207.9,207.9,207.8,207.86,6435.0,195.0505,195.0505,194.9567,195.013,6435.0
2019-07-17 13:50:00,207.9,207.93,207.8,207.8,2947.0,195.0505,195.0786,194.9567,194.9567,2947.0
2019-07-17 13:55:00,207.78,207.78,207.64,207.65,2950.0,194.9379,194.9379,194.8066,194.816,2950.0
2019-07-17 14:00:00,207.67,207.67,207.52,207.54,5315.0,194.8347,194.8347,194.694,194.7128,5315.0
2019-07-17 14:05:00,207.56,207.6,207.53,207.6,3903.0,194.7315,194.769,194.7034,194.769,3903.0
2019-07-17 14:10:00,207.61,207.74,207.56,207.57,8053.0,194.7784,194.9004,194.7315,194.7409,8053.0
2019-07-17 14:15:00,207.6,207.67,207.54,207.6,6105.0,194.769,194.8347,194.7128,194.769,6105.0
2019-07-17 14:20:00,207.62,207.74,207.61,207.69,3000.0,194.7878,194.9004,194.7784,194.8535,3000.0
2019-07-17 14:25:00,207.69,207.91,207.69,207.85,6768.0,194.8535,195.0599,194.8535,195.0036,6768.0
2019-07-17 14:30:00,207.88,207.98,207.87,207.96,4100.0,195.0317,195.1256,195.0224,195.1068,4100.0
2019-07-17 14:35:00,207.94,208.19,207.94,208.1,6373.0,195.088,195.3226,195.088,195.2381,6373.0
2019-07-17 14:40:00,208.11,208.22,208.05,208.18,3869.0,195.2475,195.3507,195.1912,195.3132,3869.0
2019-07-17 14:45:00,208.18,208.55,208.14,208.41,29034.0,195.3132,195.6603,195.2757,195.529,29034.0
2019-07-17 14:50:00,208.4,208.4,208.19,208.2,4050.0,195.5196,195.5196,195.3226,195.332,4050.0
2019-07-17 14:55:00,208.28,208.45,208.28,208.36,4148.0,195.407,195.5665,195.407,195.4821,4148.0
2019-07-17 15:00:00,208.34,208.35,208.12,208.13,12141.0,195.4633,195.4727,195.2569,195.2663,12141.0
2019-07-17 15:05:00,208.1,208.24,208.08,208.24,8514.0,195.2381,195.3695,195.2194,195.3695,8514.0
2019-07-17 15:10:00,208.21,208.35,208.18,208.35,9353.0,195.3413,195.4727,195.3132,195.4727,9353.0
2019-07-17 15:15:00,208.35,208.37,208.13,208.13,19791.0,195.4727,195.4915,195.2663,195.2663,19791.0
2019-07-17 15:20:00,208.16,208.18,208.02,208.07,3892.0,195.2944,195.3132,195.1631,195.21,3892.0
2019-07-17 15:25:00,208.05,208.13,207.95,208.03,8123.0,195.1912,195.2663,195.0974,195.1725,8123.0
2019-07-17 15:30:00,208.02,208.33,208.02,208.33,9698.0,195.1631,195.4539,195.1631,195.4539,9698.0
2019-07-17 15:35:00,208.34,208.4,208.18,208.22,27794.0,195.4633,195.5196,195.3132,195.3507,27794.0
2019-07-17 15:40:00,208.21,208.22,208.02,208.07,10933.0,195.3413,195.3507,195.1631,195.21,10933.0
2019-07-17 15:45:00,208.07,208.18,207.88,208.17,24942.0,195.21,195.3132,195.0317,195.3038,24942.0
2019-07-17 15:50:00,208.17,208.28,208.03,208.08,23006.0,195.3038,195.407,195.1725,195.2194,23006.0
2019-07-17 15:55:00,208.06,208.11,207.76,208.01,60651.0,195.2006,195.2475,194.9192,195.1537,60651.0
2019-07-18 09:30:00,206.78,207.71,206.78,207.69,24248.0,193.9997,194.8722,193.9997,194.8535,24248.0
2019-07-18 09:35:00,207.62,207.62,206.68,206.69,6676.0,194.7878,194.7878,193.9059,193.9153,6676.0
2019-07-18 09:40:00,206.67,206.89,206.5,206.61,5000.0,193.8965,194.1029,193.737,193.8402,5000.0
2019-07-18 09:45:00,206.61,206.77,206.02,206.76,20974.0,193.8402,193.9903,193.2867,193.981,20974.0
2019-07-18 09:50:00,206.4,206.68,206.12,206.65,4203.0,193.6432,193.9059,193.3805,193.8778,4203.0
2019-07-18 09:55:00,206.66,207.14,206.46,207.02,13771.0,193.8871,194.3375,193.6995,194.2249,13771.0
2019-07-18 10:00:00,207.15,208.06,206.99,207.77,18877.0,194.3469,195.2006,194.1967,194.9285,18877.0
2019-07-18 10:05:00,207.76,208.44,207.76,208.18,14788.0,194.9192,195.5571,194.9192,195.3132,14788.0
2019-07-18 10:10:00,208.11,208.5,208.07,208.09,17412.0,195.2475,195.6134,195.21,195.2288,17412.0
2019-07-18 10:15:00,208.09,208.84,208.08,208.83,12327.0,195.2288,195.9324,195.2194,195.923,12327.0
2019-07-18 10:20:00,208.75,208.84,208.67,208.77,1300.0,195.848,195.9324,195.7729,195.8667,1300.0
2019-07-18 10:25:00,208.89,209.2,208.85,209.13,3214.0,195.9793,196.2702,195.9418,196.2045,3214.0
2019-07-18 10:30:00,209.04,209.2,209.0,209.19,4330.0,196.12,196.2702,196.0825,196.2608,4330.0
2019-07-18 10:35:00,209.18,209.36,209.1,209.1,3100.0,196.2514,196.4203,196.1763,196.1763,3100.0
2019-07-18 10:40:00,209.08,209.54,209.08,209.54,2400.0,196.1576,196.5891,196.1576,196.5891,2400.0
2019-07-18 10:45:00,209.54,209.87,209.48,209.87,5115.0,196.5891,196.8987,196.5328,196.8987,5115.0
2019-07-18 10:50:00,209.8,209.8,209.55,209.62,7798.0,196.8331,196.8331,196.5985,196.6642,7798.0
2019-07-18 10:55:00,209.68,209.9,209.68,209.82,1900.0,196.7205,196.9269,196.7205,196.8518,1900.0
2019-07-18 11:00:00,209.67,209.76,208.94,209.44,30934.0,196.7111,196.7955,196.0262,196.4953,30934.0
2019-07-18 11:05:00,209.48,209.85,209.47,209.68,4771.0,196.5328,196.88,196.5235,196.7205,4771.0
2019-07-18 11:10:00,209.62,209.64,209.37,209.64,10315.0,196.6642,196.683,196.4296,196.683,10315.0
2019-07-18 11:15:00,209.61,209.62,209.38,209.38,3978.0,196.6548,196.6642,196.439,196.439,3978.0
2019-07-18 11:20:00,209.31,209.41,209.18,209.27,4621.0,196.3734,196.4672,196.2514,196.3358,4621.0
2019-07-18 11:25:00,209.37,209.38,209.02,209.02,1727.0,196.4296,196.439,196.1013,196.1013,1727.0
2019-07-18 11:30:00,208.98,209.01,208.62,208.66,2828.0,196.0637,196.0919,195.726,195.7635,2828.0
2019-07-18 11:35:00,208.73,208.73,208.27,208.28,3466.0,195.8292,195.8292,195.3976,195.407,3466.0
2019-07-18 11:40:00,208.22,208.23,207.88,208.0,4999.0,195.3507,195.3601,195.0317,195.1443,4999.0
2019-07-18 11:45:00,207.97,207.99,207.77,207.86,8021.0,195.1162,195.1349,194.9285,195.013,8021.0
2019-07-18 11:50:00,207.61,207.8,207.61,207.67,3194.0,194.7784,194.9567,194.7784,194.8347,3194.0
2019-07-18 11:55:00,207.68,207.89,207.68,207.74,1734.0,194.8441,195.0411,194.8441,194.9004,1734.0
2019-07-18 12:00:00,207.68,208.27,207.61,208.27,1890.0,194.8441,195.3976,194.7784,195.3976,1890.0
2019-07-18 12:05:00,208.19,208.23,208.19,208.23,366.0,195.3226,195.3601,195.3226,195.3601,366.0
2019-07-18 12:10:00,208.25,208.39,208.25,208.29,1202.0,195.3789,195.5102,195.3789,195.4164,1202.0
2019-07-18 12:15:00,208.41,208.55,208.41,208.55,2200.0,195.529,195.6603,195.529,195.6603,2200.0
2019-07-18 12:20:00,208.47,208.62,208.46,208.62,1183.0,195.5853,195.726,195.5759,195.726,1183.0
2019-07-18 12:25:00,208.6,208.6,208.47,208.48,1808.0,195.7072,195.7072,195.5853,195.5947,1808.0
2019-07-18 12:30:00,208.48,208.49,208.06,208.16,1709.0,195.5947,195.604,195.2006,195.2944,1709.0
2019-07-18 12:35:00,208.19,208.29,208.14,208.21,2617.0,195.3226,195.4164,195.2757,195.3413,2617.0
2019-07-18 12:40:00,208.4,208.45,208.35,208.42,1300.0,195.5196,195.5665,195.4727,195.5384,1300.0
2019-07-18 12:45:00,208.43,208.45,208.11,208.14,2925.0,195.5477,195.5665,195.2475,195.2757,2925.0
2019-07-18 12:50:00,208.21,208.39,208.2,208.29,1368.0,195.3413,195.5102,195.332,195.4164,1368.0
2019-07-18 12:55:00,208.26,208.4,208.26,208.39,2400.0,195.3883,195.5196,195.3883,195.5102,2400.0
2019-07-18 13:00:00,208.34,208.42,208.3,208.3,700.0,195.4633,195.5384,195.4258,195.4258,700.0
2019-07-18 13:05:00,208.28,208.45,208.26,208.45,1679.0,195.407,195.5665,195.3883,195.5665,1679.0
2019-07-18 13:10:00,208.5,208.6,208.49,208.6,3162.0,195.6134,195.7072,195.604,195.7072,3162.0
2019-07-18 13:15:00,208.63,208.72,208.6,208.61,3223.0,195.7354,195.8198,195.7072,195.7166,3223.0
2019-07-18 13:20:00,208.63,208.69,208.59,208.66,2404.0,195.7354,195.7917,195.6979,195.7635,2404.0
2019-07-18 13:25:00,208.64,208.89,208.57,208.79,8168.0,195.7448,195.9793,195.6791,195.8855,8168.0
2019-07-18 13:30:00,208.8,208.87,208.76,208.86,2290.0,195.8949,195.9605,195.8573,195.9512,2290.0
2019-07-18 13:35:00,208.81,209.05,208.81,208.98,6158.0,195.9043,196.1294,195.9043,196.0637,6158.0
2019-07-18 13:40:00,208.9,208.9,208.79,208.83,1200.0,195.9887,195.9887,195.8855,195.923,1200.0
2019-07-18 13:45:00,208.82,208.91,208.71,208.72,2400.0,195.9136,195.9981,195.8104,195.8198,2400.0
2019-07-18 13:50:00,208.66,208.78,208.65,208.78,1934.0,195.7635,195.8761,195.7541,195.8761,1934.0
2019-07-18 13:55:00,208.68,208.83,208.68,208.83,342.0,195.7823,195.923,195.7823,195.923,342.0
2019-07-18 14:00:00,208.84,208.89,208.71,208.82,1604.0,195.9324,195.9793,195.8104,195.9136,1604.0
2019-07-18 14:05:00,208.8,208.89,208.8,208.81,1425.0,195.8949,195.9793,195.8949,195.9043,1425.0
2019-07-18 14:10:00,208.85,209.0,208.85,208.98,5626.0,195.9418,196.0825,195.9418,196.0637,5626.0
2019-07-18 14:15:00,209.03,209.17,209.0,209.16,2650.0,196.1107,196.242,196.0825,196.2326,2650.0
2019-07-18 14:20:00,209.36,209.5,209.32,209.48,1023.0,196.4203,196.5516,196.3827,196.5328,1023.0
2019-07-18 14:25:00,209.52,209.78,209.49,209.56,6676.0,196.5704,196.8143,196.5422,196.6079,6676.0
2019-07-18 14:30:00,209.58,209.63,209.55,209.63,2270.0,196.6267,196.6736,196.5985,196.6736,2270.0
2019-07-18 14:35:00,209.66,209.81,209.62,209.81,3292.0,196.7017,196.8425,196.6642,196.8425,3292.0
2019-07-18 14:40:00,209.86,210.12,209.86,210.12,7801.0,196.8894,197.1333,196.8894,197.1333,7801.0
2019-07-18 14:45:00,210.13,210.23,209.83,209.86,6677.0,197.1427,197.2365,196.8612,196.8894,6677.0
2019-07-18 14:50:00,209.82,209.88,209.75,209.75,4220.0,196.8518,196.9081,196.7862,196.7862,4220.0
2019-07-18 14:55:00,209.74,209.99,209.73,209.93,4000.0,196.7768,197.0113,196.7674,196.955,4000.0
2019-07-18 15:00:00,209.98,210.53,209.89,210.46,20809.0,197.0019,197.518,196.9175,197.4523,20809.0
2019-07-18 15:05:00,210.46,210.52,210.23,210.33,8081.0,197.4523,197.5086,197.2365,197.3303,8081.0
2019-07-18 15:10:00,210.24,210.25,210.03,210.24,8588.0,197.2459,197.2553,197.0489,197.2459,8588.0
2019-07-18 15:15:00,210.18,210.21,210.0,210.05,4200.0,197.1896,197.2177,197.0207,197.0676,4200.0
2019-07-18 15:20:00,210.05,210.14,209.99,210.14,14104.0,197.0676,197.1521,197.0113,197.1521,14104.0
2019-07-18 15:25:00,210.07,210.09,209.79,210.05,8627.0,197.0864,197.1051,196.8237,197.0676,8627.0
2019-07-18 15:30:00,210.04,210.13,209.93,209.98,9051.0,197.0582,197.1427,196.955,197.0019,9051.0
2019-07-18 15:35:00,209.99,210.05,209.76,210.0,9461.0,197.0113,197.0676,196.7955,197.0207,9461.0
2019-07-18 15:40:00,210.01,210.14,209.92,210.02,10542.0,197.0301,197.1521,196.9457,197.0395,10542.0
2019-07-18 15:45:00,210.01,210.04,209.86,209.99,21908.0,197.0301,197.0582,196.8894,197.0113,21908.0
2019-07-18 15:50:00,210.01,210.12,209.89,210.1,29818.0,197.0301,197.1333,196.9175,197.1145,29818.0
2019-07-18 15:55:00,210.13,210.47,210.11,210.45,61144.0,197.1427,197.4617,197.1239,197.4429,61144.0
2019-07-19 09:30:00,210.93,210.94,210.52,210.52,51344.0,197.8932,197.9026,197.5086,197.5086,51344.0
2019-07-19 09:35:00,210.64,210.64,210.23,210.46,5558.0,197.6212,197.6212,197.2365,197.4523,5558.0
2019-07-19 09:40:00,210.5,210.7,210.35,210.57,8937.0,197.4898,197.6774,197.3491,197.5555,8937.0
2019-07-19 09:45:00,210.52,210.65,210.43,210.63,8339.0,197.5086,197.6305,197.4241,197.6118,8339.0
2019-07-19 09:50:00,210.57,211.13,210.54,210.74,11067.0,197.5555,198.0809,197.5273,197.715,11067.0
2019-07-19 09:55:00,210.82,211.01,210.7,210.7,2290.0,197.79,197.9683,197.6774,197.6774,2290.0
2019-07-19 10:00:00,210.77,210.95,210.66,210.72,4120.0,197.7431,197.912,197.6399,197.6962,4120.0
2019-07-19 10:05:00,210.7,210.7,210.43,210.51,11287.0,197.6774,197.6774,197.4241,197.4992,11287.0
2019-07-19 10:10:00,210.58,210.66,210.34,210.35,6269.0,197.5649,197.6399,197.3397,197.3491,6269.0
2019-07-19 10:15:00,210.39,210.59,210.33,210.58,5440.0,197.3866,197.5742,197.3303,197.5649,5440.0
2019-07-19 10:20:00,210.59,210.64,210.42,210.45,4308.0,197.5742,197.6212,197.4147,197.4429,4308.0
2019-07-19 10:25:00,210.53,210.59,210.43,210.56,4100.0,197.518,197.5742,197.4241,197.5461,4100.0
2019-07-19 10:30:00,210.62,210.75,210.43,210.46,5820.0,197.6024,197.7244,197.4241,197.4523,5820.0
2019-07-19 10:35:00,210.5,210.85,210.49,210.59,6775.0,197.4898,197.8182,197.4804,197.5742,6775.0
2019-07-19 10:40:00,210.65,210.84,210.61,210.67,6578.0,197.6305,197.8088,197.593,197.6493,6578.0
2019-07-19 10:45:00,210.69,210.78,210.61,210.67,8821.0,197.6681,197.7525,197.593,197.6493,8821.0
2019-07-19 10:50:00,210.67,210.74,210.57,210.63,6319.0,197.6493,197.715,197.5555,197.6118,6319.0
2019-07-19 10:55:00,210.62,210.84,210.53,210.54,7800.0,197.6024,197.8088,197.518,197.5273,7800.0
2019-07-19 11:00:00,210.51,210.65,210.31,210.6,28111.0,197.4992,197.6305,197.3115,197.5836,28111.0
2019-07-19 11:05:00,210.66,210.84,210.61,210.78,5585.0,197.6399,197.8088,197.593,197.7525,5585.0
2019-07-19 11:10:00,210.81,210.89,210.75,210.8,6451.0,197.7806,197.8557,197.7244,197.7713,6451.0
2019-07-19 11:15:00,210.83,210.83,210.65,210.69,7834.0,197.7994,197.7994,197.6305,197.6681,7834.0
2019-07-19 11:20:00,210.72,210.72,210.54,210.66,6439.0,197.6962,197.6962,197.5273,197.6399,6439.0
2019-07-19 11:25:00,210.59,210.63,210.39,210.45,10130.0,197.5742,197.6118,197.3866,197.4429,10130.0
2019-07-19 11:30:00,210.45,210.7,210.36,210.62,7755.0,197.4429,197.6774,197.3585,197.6024,7755.0
2019-07-19 11:35:00,210.6,210.61,210.36,210.38,9559.0,197.5836,197.593,197.3585,197.3772,9559.0
2019-07-19 11:40:00,210.38,210.38,210.2,210.28,5258.0,197.3772,197.3772,197.2083,197.2834,5258.0
2019-07-19 11:45:00,210.26,210.27,210.06,210.18,4270.0,197.2646,197.274,197.077,197.1896,4270.0
2019-07-19 11:50:00,210.2,210.24,210.11,210.2,5341.0,197.2083,197.2459,197.1239,197.2083,5341.0
2019-07-19 11:55:00,210.27,210.27,210.07,210.14,3945.0,197.274,197.274,197.0864,197.1521,3945.0
2019-07-19 12:00:00,210.12,210.16,210.02,210.13,21950.0,197.1333,197.1708,197.0395,197.1427,21950.0
2019-07-19 12:05:00,210.12,210.38,210.12,210.34,2500.0,197.1333,197.3772,197.1333,197.3397,2500.0
2019-07-19 12:10:00,210.44,210.55,210.41,210.45,5061.0,197.4335,197.5367,197.4054,197.4429,5061.0
2019-07-19 12:15:00,210.42,210.5,210.09,210.19,4453.0,197.4147,197.4898,197.1051,197.199,4453.0
2019-07-19 12:20:00,210.21,210.21,210.04,210.05,4877.0,197.2177,197.2177,197.0582,197.0676,4877.0
2019-07-19 12:25:00,210.08,210.16,210.01,210.1,4649.0,197.0958,197.1708,197.0301,197.1145,4649.0
2019-07-19 12:30:00,210.13,210.19,209.99,209.99,5101.0,197.1427,197.199,197.0113,197.0113,5101.0
2019-07-19 12:35:00,210.0,210.15,210.0,210.15,9447.0,197.0207,197.1614,197.0207,197.1614,9447.0
2019-07-19 12:40:00,210.16,210.18,210.01,210.09,9100.0,197.1708,197.1896,197.0301,197.1051,9100.0
2019-07-19 12:45:00,210.18,210.22,210.12,210.21,2830.0,197.1896,197.2271,197.1333,197.2177,2830.0
2019-07-19 12:50:00,210.27,210.37,210.27,210.29,3450.0,197.274,197.3678,197.274,197.2928,3450.0
2019-07-19 12:55:00,210.35,210.42,210.2,210.21,3200.0,197.3491,197.4147,197.2083,197.2177,3200.0
2019-07-19 13:00:00,210.2,210.2,209.99,210.01,3750.0,197.2083,197.2083,197.0113,197.0301,3750.0
2019-07-19 13:05:00,210.01,210.1,209.98,209.98,2901.0,197.0301,197.1145,197.0019,197.0019,2901.0
2019-07-19 13:10:00,210.02,210.21,210.02,210.12,2900.0,197.0395,197.2177,197.0395,197.1333,2900.0
2019-07-19 13:15:00,210.12,210.19,210.07,210.17,38767.0,197.1333,197.199,197.0864,197.1802,38767.0
2019-07-19 13:20:00,210.21,210.21,210.02,210.02,1500.0,197.2177,197.2177,197.0395,197.0395,1500.0
2019-07-19 13:25:00,210.08,210.12,210.0,210.04,1750.0,197.0958,197.1333,197.0207,197.0582,1750.0
2019-07-19 13:30:00,210.02,210.04,209.93,209.98,2700.0,197.0395,197.0582,196.955,197.0019,2700.0
2019-07-19 13:35:00,209.95,209.95,209.62,209.63,3262.0,196.9738,196.9738,196.6642,196.6736,3262.0
2019-07-19 13:40:00,209.63,209.69,209.63,209.66,1403.0,196.6736,196.7299,196.6736,196.7017,1403.0
2019-07-19 13:45:00,209.63,209.66,209.54,209.66,1600.0,196.6736,196.7017,196.5891,196.7017,1600.0
2019-07-19 13:50:00,209.67,209.72,209.61,209.65,2200.0,196.7111,196.758,196.6548,196.6923,2200.0
2019-07-19 13:55:00,209.75,209.75,209.55,209.75,2300.0,196.7862,196.7862,196.5985,196.7862,2300.0
2019-07-19 14:00:00,209.75,210.0,209.73,209.93,2600.0,196.7862,197.0207,196.7674,196.955,2600.0
2019-07-19 14:05:00,209.96,210.01,209.74,209.75,4490.0,196.9832,197.0301,196.7768,196.7862,4490.0
2019-07-19 14:10:00,209.74,209.81,209.46,209.57,4540.0,196.7768,196.8425,196.5141,196.6173,4540.0
2019-07-19 14:15:00,209.54,209.61,209.3,209.37,3425.0,196.5891,196.6548,196.364,196.4296,3425.0
2019-07-19 14:20:00,209.42,209.61,209.42,209.53,2300.0,196.4766,196.6548,196.4766,196.5798,2300.0
2019-07-19 14:25:00,209.61,209.61,209.38,209.5,1883.0,196.6548,196.6548,196.439,196.5516,1883.0
2019-07-19 14:30:00,209.43,209.61,209.4,209.42,2701.0,196.4859,196.6548,196.4578,196.4766,2701.0
2019-07-19 14:35:00,209.45,209.45,209.29,209.29,2282.0,196.5047,196.5047,196.3546,196.3546,2282.0
2019-07-19 14:40:00,209.31,209.47,209.3,209.46,3600.0,196.3734,196.5235,196.364,196.5141,3600.0
2019-07-19 14:45:00,209.4,209.5,209.3,209.5,2513.0,196.4578,196.5516,196.364,196.5516,2513.0
2019-07-19 14:50:00,209.53,209.56,209.39,209.42,5925.0,196.5798,196.6079,196.4484,196.4766,5925.0
2019-07-19 14:55:00,209.43,209.51,209.29,209.51,3900.0,196.4859,196.561,196.3546,196.561,3900.0
2019-07-19 15:00:00,209.47,209.47,209.12,209.12,4140.0,196.5235,196.5235,196.1951,196.1951,4140.0
2019-07-19 15:05:00,209.19,209.22,209.14,209.19,2666.0,196.2608,196.2889,196.2139,196.2608,2666.0
2019-07-19 15:10:00,209.18,209.27,209.02,209.05,3315.0,196.2514,196.3358,196.1013,196.1294,3315.0
2019-07-19 15:15:00,209.05,209.05,208.83,208.88,6444.0,196.1294,196.1294,195.923,195.9699,6444.0
2019-07-19 15:20:00,208.87,208.87,208.59,208.83,4400.0,195.9605,195.9605,195.6979,195.923,4400.0
2019-07-19 15:25:00,208.84,209.04,208.84,208.97,4610.0,195.9324,196.12,195.9324,196.0544,4610.0
2019-07-19 15:30:00,209.01,209.1,208.89,208.94,6460.0,196.0919,196.1763,195.9793,196.0262,6460.0
2019-07-19 15:35:00,208.96,209.22,208.96,209.14,12210.0,196.045,196.2889,196.045,196.2139,12210.0
2019-07-19 15:40:00,209.14,209.31,209.05,209.3,11422.0,196.2139,196.3734,196.1294,196.364,11422.0
2019-07-19 15:45:00,209.25,209.26,208.59,208.67,11161.0,196.3171,196.3264,195.6979,195.7729,11161.0
2019-07-19 15:50:00,208.66,209.1,208.66,209.1,20687.0,195.7635,196.1763,195.7635,196.1763,20687.0
2019-07-19 15:55:00,209.07,209.08,207.98,208.03,115592.0,196.1482,196.1576,195.1256,195.1725,115592.0
2019-07-22 09:30:00,208.37,208.91,208.37,208.45,12577.0,195.4915,195.9981,195.4915,195.5665,12577.0
2019-07-22 09:35:00,208.28,208.37,208.07,208.32,5822.0,195.407,195.4915,195.21,195.4445,5822.0
2019-07-22 09:40:00,208.47,208.58,208.27,208.41,3247.0,195.5853,195.6885,195.3976,195.529,3247.0
2019-07-22 09:45:00,208.31,208.42,208.11,208.24,5323.0,195.4352,195.5384,195.2475,195.3695,5323.0
2019-07-22 09:50:00,208.4,208.5,208.13,208.5,1746.0,195.5196,195.6134,195.2663,195.6134,1746.0
2019-07-22 09:55:00,208.49,208.66,208.22,208.66,3258.0,195.604,195.7635,195.3507,195.7635,3258.0
2019-07-22 10:00:00,208.8,209.47,208.8,209.25,3064.0,195.8949,196.5235,195.8949,196.3171,3064.0
2019-07-22 10:05:00,209.29,209.5,209.18,209.23,5610.0,196.3546,196.5516,196.2514,196.2983,5610.0
2019-07-22 10:10:00,209.22,209.22,208.86,209.04,2820.0,196.2889,196.2889,195.9512,196.12,2820.0
2019-07-22 10:15:00,209.05,209.24,209.04,209.16,28864.0,196.1294,196.3077,196.12,196.2326,28864.0
2019-07-22 10:20:00,209.18,209.19,208.92,209.01,12215.0,196.2514,196.2608,196.0075,196.0919,12215.0
2019-07-22 10:25:00,208.98,209.28,208.98,209.23,3400.0,196.0637,196.3452,196.0637,196.2983,3400.0
2019-07-22 10:30:00,209.22,209.38,209.18,209.21,7896.0,196.2889,196.439,196.2514,196.2795,7896.0
2019-07-22 10:35:00,209.28,209.6,209.27,209.59,6000.0,196.3452,196.6454,196.3358,196.636,6000.0
2019-07-22 10:40:00,209.63,209.65,208.94,208.95,3516.0,196.6736,196.6923,196.0262,196.0356,3516.0
2019-07-22 10:45:00,209.08,209.1,208.91,209.04,3278.0,196.1576,196.1763,195.9981,196.12,3278.0
2019-07-22 10:50:00,209.03,209.13,208.91,209.04,5216.0,196.1107,196.2045,195.9981,196.12,5216.0
2019-07-22 10:55:00,209.01,209.18,209.01,209.17,3975.0,196.0919,196.2514,196.0919,196.242,3975.0
2019-07-22 11:00:00,209.13,209.13,208.76,208.94,5230.0,196.2045,196.2045,195.8573,196.0262,5230.0
2019-07-22 11:05:00,208.99,209.43,208.99,209.4,13056.0,196.0731,196.4859,196.0731,196.4578,13056.0
2019-07-22 11:10:00,209.43,209.75,209.35,209.72,10980.0,196.4859,196.7862,196.4109,196.758,10980.0
2019-07-22 11:15:00,209.7,209.7,209.42,209.43,3899.0,196.7392,196.7392,196.4766,196.4859,3899.0
2019-07-22 11:20:00,209.42,209.42,209.16,209.31,8000.0,196.4766,196.4766,196.2326,196.3734,8000.0
2019-07-22 11:25:00,209.35,209.42,209.24,209.24,2900.0,196.4109,196.4766,196.3077,196.3077,2900.0
2019-07-22 11:30:00,209.28,209.37,209.09,209.15,4266.0,196.3452,196.4296,196.167,196.2232,4266.0
2019-07-22 11:35:00,209.12,209.64,209.02,209.57,8268.0,196.1951,196.683,196.1013,196.6173,8268.0
2019-07-22 11:40:00,209.58,209.58,209.48,209.57,2619.0,196.6267,196.6267,196.5328,196.6173,2619.0
2019-07-22 11:45:00,209.53,209.63,209.46,209.5,6809.0,196.5798,196.6736,196.5141,196.5516,6809.0
2019-07-22 11:50:00,209.49,209.51,209.34,209.51,2300.0,196.5422,196.561,196.4015,196.561,2300.0
2019-07-22 11:55:00,209.5,209.5,209.25,209.28,1900.0,196.5516,196.5516,196.3171,196.3452,1900.0
2019-07-22 12:00:00,209.26,209.29,208.95,209.04,2500.0,196.3264,196.3546,196.0356,196.12,2500.0
2019-07-22 12:05:00,209.11,209.13,209.01,209.06,3024.0,196.1857,196.2045,196.0919,196.1388,3024.0
2019-07-22 12:10:00,209.03,209.16,208.99,209.16,2000.0,196.1107,196.2326,196.0731,196.2326,2000.0
2019-07-22 12:15:00,209.14,209.39,209.14,209.39,4800.0,196.2139,196.4484,196.2139,196.4484,4800.0
2019-07-22 12:20:00,209.36,209.51,209.33,209.51,1626.0,196.4203,196.561,196.3921,196.561,1626.0
2019-07-22 12:25:00,209.54,209.7,209.51,209.7,4425.0,196.5891,196.7392,196.561,196.7392,4425.0
2019-07-22 12:30:00,209.72,209.72,209.47,209.57,10044.0,196.758,196.758,196.5235,196.6173,10044.0
2019-07-22 12:35:00,209.61,209.7,209.58,209.6,3154.0,196.6548,196.7392,196.6267,196.6454,3154.0
2019-07-22 12:40:00,209.58,209.77,209.48,209.56,9573.0,196.6267,196.8049,196.5328,196.6079,9573.0
2019-07-22 12:45:00,209.53,209.72,209.45,209.64,5791.0,196.5798,196.758,196.5047,196.683,5791.0
2019-07-22 12:50:00,209.69,209.69,209.56,209.66,2072.0,196.7299,196.7299,196.6079,196.7017,2072.0
2019-07-22 12:55:00,209.68,209.7,209.59,209.69,2401.0,196.7205,196.7392,196.636,196.7299,2401.0
2019-07-22 13:00:00,209.73,209.73,209.47,209.48,2810.0,196.7674,196.7674,196.5235,196.5328,2810.0
2019-07-22 13:05:00,209.43,209.44,209.37,209.41,1996.0,196.4859,196.4953,196.4296,196.4672,1996.0
2019-07-22 13:10:00,209.41,209.45,209.36,209.4,4710.0,196.4672,196.5047,196.4203,196.4578,4710.0
2019-07-22 13:15:00,209.4,209.48,209.38,209.48,1742.0,196.4578,196.5328,196.439,196.5328,1742.0
2019-07-22 13:20:00,209.46,209.46,209.36,209.39,3906.0,196.5141,196.5141,196.4203,196.4484,3906.0
2019-07-22 13:25:00,209.39,209.5,209.37,209.47,2200.0,196.4484,196.5516,196.4296,196.5235,2200.0
2019-07-22 13:30:00,209.47,209.54,209.41,209.41,2903.0,196.5235,196.5891,196.4672,196.4672,2903.0
2019-07-22 13:35:00,209.49,209.49,209.34,209.38,4900.0,196.5422,196.5422,196.4015,196.439,4900.0
2019-07-22 13:40:00,209.4,209.67,209.4,209.67,1303.0,196.4578,196.7111,196.4578,196.7111,1303.0
2019-07-22 13:45:00,209.66,209.72,209.65,209.72,2319.0,196.7017,196.758,196.6923,196.758,2319.0
2019-07-22 13:50:00,209.74,209.84,209.74,209.78,2902.0,196.7768,196.8706,196.7768,196.8143,2902.0
2019-07-22 13:55:00,209.81,209.87,209.77,209.81,3270.0,196.8425,196.8987,196.8049,196.8425,3270.0
2019-07-22 14:00:00,209.83,209.83,209.72,209.72,3214.0,196.8612,196.8612,196.758,196.758,3214.0
2019-07-22 14:05:00,209.72,209.76,209.6,209.6,5865.0,196.758,196.7955,196.6454,196.6454,5865.0
2019-07-22 14:10:00,209.54,209.67,209.53,209.61,4600.0,196.5891,196.7111,196.5798,196.6548,4600.0
2019-07-22 14:15:00,209.59,209.67,209.58,209.6,4110.0,196.636,196.7111,196.6267,196.6454,4110.0
2019-07-22 14:20:00,209.6,209.63,209.46,209.47,14760.0,196.6454,196.6736,196.5141,196.5235,14760.0
2019-07-22 14:25:00,209.52,209.53,209.41,209.43,2558.0,196.5704,196.5798,196.4672,196.4859,2558.0
2019-07-22 14:30:00,209.42,209.42,209.09,209.22,10613.0,196.4766,196.4766,196.167,196.2889,10613.0
2019-07-22 14:35:00,209.2,209.2,208.85,208.85,4437.0,196.2702,196.2702,195.9418,195.9418,4437.0
2019-07-22 14:40:00,208.8,208.91,208.75,208.8,7600.0,195.8949,195.9981,195.848,195.8949,7600.0
2019-07-22 14:45:00,208.83,208.86,208.63,208.73,7102.0,195.923,195.9512,195.7354,195.8292,7102.0
2019-07-22 14:50:00,208.78,208.86,208.76,208.82,4654.0,195.8761,195.9512,195.8573,195.9136,4654.0
2019-07-22 14:55:00,208.84,208.91,208.8,208.83,4448.0,195.9324,195.9981,195.8949,195.923,4448.0
2019-07-22 15:00:00,208.85,209.16,208.84,209.0,18292.0,195.9418,196.2326,195.9324,196.0825,18292.0
2019-07-22 15:05:00,209.0,209.06,208.82,208.83,5974.0,196.0825,196.1388,195.9136,195.923,5974.0
2019-07-22 15:10:00,208.8,208.82,208.64,208.64,4249.0,195.8949,195.9136,195.7448,195.7448,4249.0
2019-07-22 15:15:00,208.66,208.71,208.6,208.69,6522.0,195.7635,195.8104,195.7072,195.7917,6522.0
2019-07-22 15:20:00,208.69,208.71,208.49,208.52,9102.0,195.7917,195.8104,195.604,195.6322,9102.0
2019-07-22 15:25:00,208.47,208.66,208.47,208.51,10306.0,195.5853,195.7635,195.5853,195.6228,10306.0
2019-07-22 15:30:00,208.47,208.51,208.18,208.18,11988.0,195.5853,195.6228,195.3132,195.3132,11988.0
2019-07-22 15:35:00,208.19,208.26,208.06,208.14,12636.0,195.3226,195.3883,195.2006,195.2757,12636.0
2019-07-22 15:40:00,208.13,208.14,207.94,207.96,12847.0,195.2663,195.2757,195.088,195.1068,12847.0
2019-07-22 15:45:00,207.95,207.98,207.8,207.91,15290.0,195.0974,195.1256,194.9567,195.0599,15290.0
2019-07-22 15:50:00,207.9,208.31,207.9,208.19,28880.0,195.0505,195.4352,195.0505,195.3226,28880.0
2019-07-22 15:55:00,208.21,208.55,208.2,208.49,62042.0,195.3413,195.6603,195.332,195.604,62042.0
2019-07-23 09:30:00,208.43,209.01,208.43,208.9,15927.0,195.5477,196.0919,195.5477,195.9887,15927.0
2019-07-23 09:35:00,208.93,208.97,208.0,208.12,2550.0,196.0168,196.0544,195.1443,195.2569,2550.0
2019-07-23 09:40:00,208.1,208.1,207.54,207.67,3300.0,195.2381,195.2381,194.7128,194.8347,3300.0
2019-07-23 09:45:00,207.66,207.85,207.56,207.76,2809.0,194.8253,195.0036,194.7315,194.9192,2809.0
2019-07-23 09:50:00,207.76,208.1,207.68,207.92,6954.0,194.9192,195.2381,194.8441,195.0693,6954.0
2019-07-23 09:55:00,207.92,208.15,207.76,208.15,5800.0,195.0693,195.285,194.9192,195.285,5800.0
2019-07-23 10:00:00,208.33,208.95,208.33,208.91,4200.0,195.4539,196.0356,195.4539,195.9981,4200.0
2019-07-23 10:05:00,208.74,209.08,208.68,208.68,2033.0,195.8386,196.1576,195.7823,195.7823,2033.0
2019-07-23 10:10:00,208.63,208.63,208.52,208.53,1421.0,195.7354,195.7354,195.6322,195.6416,1421.0
2019-07-23 10:15:00,208.38,208.5,208.28,208.35,3955.0,195.5008,195.6134,195.407,195.4727,3955.0
2019-07-23 10:20:00,208.26,208.34,208.16,208.16,8220.0,195.3883,195.4633,195.2944,195.2944,8220.0
2019-07-23 10:25:00,208.19,208.43,208.15,208.31,9144.0,195.3226,195.5477,195.285,195.4352,9144.0
2019-07-23 10:30:00,208.36,208.39,208.08,208.24,15611.0,195.4821,195.5102,195.2194,195.3695,15611.0
2019-07-23 10:35:00,208.16,208.21,208.1,208.21,2023.0,195.2944,195.3413,195.2381,195.3413,2023.0
2019-07-23 10:40:00,208.21,208.21,207.97,207.97,3550.0,195.3413,195.3413,195.1162,195.1162,3550.0
2019-07-23 10:45:00,207.93,208.02,207.82,207.82,1692.0,195.0786,195.1631,194.9754,194.9754,1692.0
2019-07-23 10:50:00,207.83,207.97,207.75,207.79,6535.0,194.9848,195.1162,194.9098,194.9473,6535.0
2019-07-23 10:55:00,207.79,207.89,207.74,207.86,7887.0,194.9473,195.0411,194.9004,195.013,7887.0
2019-07-23 11:00:00,207.79,207.87,207.62,207.84,13754.0,194.9473,195.0224,194.7878,194.9942,13754.0
2019-07-23 11:05:00,207.84,207.94,207.65,207.72,24521.0,194.9942,195.088,194.816,194.8816,24521.0
2019-07-23 11:10:00,207.78,208.53,207.78,208.35,12174.0,194.9379,195.6416,194.9379,195.4727,12174.0
2019-07-23 11:15:00,208.34,208.41,208.22,208.31,7970.0,195.4633,195.529,195.3507,195.4352,7970.0
2019-07-23 11:20:00,208.27,208.43,208.24,208.31,3805.0,195.3976,195.5477,195.3695,195.4352,3805.0
2019-07-23 11:25:00,208.4,208.41,208.15,208.33,1905.0,195.5196,195.529,195.285,195.4539,1905.0
2019-07-23 11:30:00,208.24,208.28,208.2,208.28,900.0,195.3695,195.407,195.332,195.407,900.0
2019-07-23 11:35:00,208.24,208.26,207.98,208.21,6576.0,195.3695,195.3883,195.1256,195.3413,6576.0
2019-07-23 11:40:00,208.28,208.4,208.12,208.36,8200.0,195.407,195.5196,195.2569,195.4821,8200.0
2019-07-23 11:45:00,208.36,208.4,208.3,208.36,4108.0,195.4821,195.5196,195.4258,195.4821,4108.0
2019-07-23 11:50:00,208.39,208.39,208.3,208.31,501.0,195.5102,195.5102,195.4258,195.4352,501.0
2019-07-23 11:55:00,208.37,208.46,208.34,208.46,701.0,195.4915,195.5759,195.4633,195.5759,701.0
2019-07-23 12:00:00,208.46,208.49,207.91,207.91,7290.0,195.5759,195.604,195.0599,195.0599,7290.0
2019-07-23 12:05:00,207.98,208.18,207.97,208.13,1900.0,195.1256,195.3132,195.1162,195.2663,1900.0
2019-07-23 12:10:00,208.18,208.32,207.97,208.09,14839.0,195.3132,195.4445,195.1162,195.2288,14839.0
2019-07-23 12:15:00,208.11,208.25,208.03,208.15,5500.0,195.2475,195.3789,195.1725,195.285,5500.0
2019-07-23 12:20:00,208.1,208.37,208.1,208.15,6073.0,195.2381,195.4915,195.2381,195.285,6073.0
2019-07-23 12:25:00,208.18,208.22,208.07,208.07,1360.0,195.3132,195.3507,195.21,195.21,1360.0
2019-07-23 12:30:00,208.04,208.04,207.91,207.94,2937.0,195.1818,195.1818,195.0599,195.088,2937.0
2019-07-23 12:35:00,207.98,208.08,207.95,208.05,2200.0,195.1256,195.2194,195.0974,195.1912,2200.0
2019-07-23 12:40:00,208.03,208.22,208.03,208.21,1800.0,195.1725,195.3507,195.1725,195.3413,1800.0
2019-07-23 12:45:00,208.21,208.38,208.21,208.38,2447.0,195.3413,195.5008,195.3413,195.5008,2447.0
2019-07-23 12:50:00,208.43,208.44,208.38,208.42,1600.0,195.5477,195.5571,195.5008,195.5384,1600.0
2019-07-23 12:55:00,208.38,208.45,208.38,208.44,800.0,195.5008,195.5665,195.5008,195.5571,800.0
2019-07-23 13:00:00,208.45,208.54,208.44,208.46,4420.0,195.5665,195.6509,195.5571,195.5759,4420.0
2019-07-23 13:05:00,208.5,208.5,208.32,208.33,7577.0,195.6134,195.6134,195.4445,195.4539,7577.0
2019-07-23 13:10:00,208.31,208.47,208.22,208.42,6725.0,195.4352,195.5853,195.3507,195.5384,6725.0
2019-07-23 13:15:00,208.52,208.62,208.29,208.53,18399.0,195.6322,195.726,195.4164,195.6416,18399.0
2019-07-23 13:20:00,208.52,208.75,208.52,208.75,1338.0,195.6322,195.848,195.6322,195.848,1338.0
2019-07-23 13:25:00,208.74,208.74,208.52,208.52,1860.0,195.8386,195.8386,195.6322,195.6322,1860.0
2019-07-23 13:30:00,208.63,208.64,208.56,208.63,1326.0,195.7354,195.7448,195.6697,195.7354,1326.0
2019-07-23 13:35:00,208.62,208.76,208.61,208.72,430.0,195.726,195.8573,195.7166,195.8198,430.0
2019-07-23 13:40:00,208.82,209.62,208.79,209.62,7416.0,195.9136,196.6642,195.8855,196.6642,7416.0
2019-07-23 13:45:00,209.54,209.65,209.48,209.53,3420.0,196.5891,196.6923,196.5328,196.5798,3420.0
2019-07-23 13:50:00,209.4,209.4,209.27,209.28,700.0,196.4578,196.4578,196.3358,196.3452,700.0
2019-07-23 13:55:00,209.28,209.6,209.26,209.58,1847.0,196.3452,196.6454,196.3264,196.6267,1847.0
2019-07-23 14:00:00,209.58,209.58,209.31,209.31,1720.0,196.6267,196.6267,196.3734,196.3734,1720.0
2019-07-23 14:05:00,209.33,209.51,209.31,209.41,3688.0,196.3921,196.561,196.3734,196.4672,3688.0
2019-07-23 14:10:00,209.32,209.37,209.19,209.21,6220.0,196.3827,196.4296,196.2608,196.2795,6220.0
2019-07-23 14:15:00,209.24,209.25,209.21,209.22,900.0,196.3077,196.3171,196.2795,196.2889,900.0
2019-07-23 14:20:00,209.24,209.47,209.22,209.22,4819.0,196.3077,196.5235,196.2889,196.2889,4819.0
2019-07-23 14:25:00,209.12,209.2,209.1,209.1,3480.0,196.1951,196.2702,196.1763,196.1763,3480.0
2019-07-23 14:30:00,209.14,209.14,209.05,209.05,400.0,196.2139,196.2139,196.1294,196.1294,400.0
2019-07-23 14:35:00,209.03,209.09,208.91,209.09,2601.0,196.1107,196.167,195.9981,196.167,2601.0
2019-07-23 14:40:00,209.02,209.22,209.02,209.2,4710.0,196.1013,196.2889,196.1013,196.2702,4710.0
2019-07-23 14:45:00,209.17,209.36,209.17,209.28,5287.0,196.242,196.4203,196.242,196.3452,5287.0
2019-07-23 14:50:00,209.34,209.35,209.12,209.21,1863.0,196.4015,196.4109,196.1951,196.2795,1863.0
2019-07-23 14:55:00,209.2,209.24,209.16,209.24,1265.0,196.2702,196.3077,196.2326,196.3077,1265.0
2019-07-23 15:00:00,209.16,209.22,209.08,209.08,2379.0,196.2326,196.2889,196.1576,196.1576,2379.0
2019-07-23 15:05:00,208.93,209.03,208.93,208.96,1392.0,196.0168,196.1107,196.0168,196.045,1392.0
2019-07-23 15:10:00,208.95,209.19,208.88,209.19,7182.0,196.0356,196.2608,195.9699,196.2608,7182.0
2019-07-23 15:15:00,209.22,209.22,209.06,209.16,5796.0,196.2889,196.2889,196.1388,196.2326,5796.0
2019-07-23 15:20:00,209.2,209.26,209.11,209.25,3139.0,196.2702,196.3264,196.1857,196.3171,3139.0
2019-07-23 15:25:00,209.25,209.45,209.25,209.39,5697.0,196.3171,196.5047,196.3171,196.4484,5697.0
2019-07-23 15:30:00,209.4,209.51,209.39,209.47,4700.0,196.4578,196.561,196.4484,196.5235,4700.0
2019-07-23 15:35:00,209.45,209.52,209.38,209.39,9659.0,196.5047,196.5704,196.439,196.4484,9659.0
2019-07-23 15:40:00,209.41,209.57,209.37,209.46,8694.0,196.4672,196.6173,196.4296,196.5141,8694.0
2019-07-23 15:45:00,209.44,209.46,209.29,209.33,7968.0,196.4953,196.5141,196.3546,196.3921,7968.0
2019-07-23 15:50:00,209.3,209.45,209.03,209.07,24441.0,196.364,196.5047,196.1107,196.1482,24441.0
2019-07-23 15:55:00,209.16,209.42,208.98,209.36,47692.0,196.2326,196.4766,196.0637,196.4203,47692.0
2019-07-24 09:30:00,210.0,210.36,208.71,209.7,21191.0,197.0207,197.3585,195.8104,196.7392,21191.0
2019-07-24 09:35:00,209.93,210.39,209.57,209.65,5440.0,196.955,197.3866,196.6173,196.6923,5440.0
2019-07-24 09:40:00,209.72,209.83,209.44,209.81,4100.0,196.758,196.8612,196.4953,196.8425,4100.0
2019-07-24 09:45:00,209.82,210.63,209.82,210.57,9543.0,196.8518,197.6118,196.8518,197.5555,9543.0
2019-07-24 09:50:00,210.59,211.17,210.59,210.94,10619.0,197.5742,198.1184,197.5742,197.9026,10619.0
2019-07-24 09:55:00,210.94,211.56,210.91,211.35,11707.0,197.9026,198.4843,197.8745,198.2873,11707.0
2019-07-24 10:00:00,211.35,211.53,211.27,211.31,13064.0,198.2873,198.4561,198.2122,198.2497,13064.0
2019-07-24 10:05:00,211.31,211.38,211.01,211.32,13530.0,198.2497,198.3154,197.9683,198.2591,13530.0
2019-07-24 10:10:00,211.27,211.35,210.64,210.74,5700.0,198.2122,198.2873,197.6212,197.715,5700.0
2019-07-24 10:15:00,210.84,210.99,210.16,210.67,24350.0,197.8088,197.9495,197.1708,197.6493,24350.0
2019-07-24 10:20:00,210.81,210.81,210.47,210.47,2876.0,197.7806,197.7806,197.4617,197.4617,2876.0
2019-07-24 10:25:00,210.43,210.43,210.11,210.11,1391.0,197.4241,197.4241,197.1239,197.1239,1391.0
2019-07-24 10:30:00,210.16,210.24,209.91,210.02,13411.0,197.1708,197.2459,196.9363,197.0395,13411.0
2019-07-24 10:35:00,210.02,210.14,209.81,210.04,16104.0,197.0395,197.1521,196.8425,197.0582,16104.0
2019-07-24 10:40:00,210.09,210.35,209.96,210.2,23994.0,197.1051,197.3491,196.9832,197.2083,23994.0
2019-07-24 10:45:00,210.2,210.46,210.18,210.43,1998.0,197.2083,197.4523,197.1896,197.4241,1998.0
2019-07-24 10:50:00,210.37,210.41,210.16,210.28,6904.0,197.3678,197.4054,197.1708,197.2834,6904.0
2019-07-24 10:55:00,210.24,210.28,209.89,210.11,17699.0,197.2459,197.2834,196.9175,197.1239,17699.0
2019-07-24 11:00:00,210.14,210.28,209.98,210.11,3500.0,197.1521,197.2834,197.0019,197.1239,3500.0
2019-07-24 11:05:00,210.17,210.4,210.12,210.35,9415.0,197.1802,197.396,197.1333,197.3491,9415.0
2019-07-24 11:10:00,210.34,210.55,210.25,210.49,9270.0,197.3397,197.5367,197.2553,197.4804,9270.0
2019-07-24 11:15:00,210.53,210.69,210.45,210.63,24691.0,197.518,197.6681,197.4429,197.6118,24691.0
2019-07-24 11:20:00,210.67,210.72,210.58,210.72,8952.0,197.6493,197.6962,197.5649,197.6962,8952.0
2019-07-24 11:25:00,210.69,210.8,210.59,210.63,2284.0,197.6681,197.7713,197.5742,197.6118,2284.0
2019-07-24 11:30:00,210.67,210.71,210.58,210.64,2905.0,197.6493,197.6868,197.5649,197.6212,2905.0
2019-07-24 11:35:00,210.61,211.04,210.58,210.94,4836.0,197.593,197.9964,197.5649,197.9026,4836.0
2019-07-24 11:40:00,211.04,211.19,210.9,211.14,7605.0,197.9964,198.1372,197.8651,198.0902,7605.0
2019-07-24 11:45:00,211.14,211.3,211.01,211.05,3679.0,198.0902,198.2404,197.9683,198.0058,3679.0
2019-07-24 11:50:00,211.08,211.13,210.89,210.97,2500.0,198.034,198.0809,197.8557,197.9308,2500.0
2019-07-24 11:55:00,210.97,211.0,210.77,210.91,4001.0,197.9308,197.9589,197.7431,197.8745,4001.0
2019-07-24 12:00:00,210.98,211.02,210.75,210.9,6900.0,197.9401,197.9777,197.7244,197.8651,6900.0
2019-07-24 12:05:00,210.91,210.92,210.75,210.89,3600.0,197.8745,197.8838,197.7244,197.8557,3600.0
2019-07-24 12:10:00,210.88,211.09,210.87,210.9,7725.0,197.8463,198.0433,197.8369,197.8651,7725.0
2019-07-24 12:15:00,210.89,210.93,210.63,210.7,4883.0,197.8557,197.8932,197.6118,197.6774,4883.0
2019-07-24 12:20:00,210.68,210.9,210.68,210.86,4658.0,197.6587,197.8651,197.6587,197.8276,4658.0
2019-07-24 12:25:00,210.88,210.92,210.79,210.91,2449.0,197.8463,197.8838,197.7619,197.8745,2449.0
2019-07-24 12:30:00,210.91,210.95,210.85,210.92,4197.0,197.8745,197.912,197.8182,197.8838,4197.0
2019-07-24 12:35:00,210.92,211.08,210.9,211.05,4696.0,197.8838,198.034,197.8651,198.0058,4696.0
2019-07-24 12:40:00,211.05,211.52,211.04,211.42,16563.0,198.0058,198.4468,197.9964,198.3529,16563.0
2019-07-24 12:45:00,211.46,211.56,211.38,211.41,18082.0,198.3905,198.4843,198.3154,198.3436,18082.0
2019-07-24 12:50:00,211.47,211.58,211.37,211.49,21888.0,198.3999,198.5031,198.306,198.4186,21888.0
2019-07-24 12:55:00,211.56,211.72,211.55,211.62,4300.0,198.4843,198.6344,198.4749,198.5406,4300.0
2019-07-24 13:00:00,211.62,211.67,211.48,211.54,4480.0,198.5406,198.5875,198.4092,198.4655,4480.0
2019-07-24 13:05:00,211.54,211.66,211.49,211.53,2200.0,198.4655,198.5781,198.4186,198.4561,2200.0
2019-07-24 13:10:00,211.53,211.54,211.4,211.47,12104.0,198.4561,198.4655,198.3342,198.3999,12104.0
2019-07-24 13:15:00,211.42,211.72,211.42,211.71,10030.0,198.3529,198.6344,198.3529,198.625,10030.0
2019-07-24 13:20:00,211.69,211.87,211.64,211.75,7004.0,198.6063,198.7751,198.5593,198.6625,7004.0
2019-07-24 13:25:00,211.77,211.89,211.71,211.8,3636.0,198.6813,198.7939,198.625,198.7095,3636.0
2019-07-24 13:30:00,211.81,211.84,211.73,211.83,3068.0,198.7188,198.747,198.6438,198.7376,3068.0
2019-07-24 13:35:00,211.78,212.01,211.78,211.89,5356.0,198.6907,198.9065,198.6907,198.7939,5356.0
2019-07-24 13:40:00,211.89,212.08,211.87,211.96,3105.0,198.7939,198.9722,198.7751,198.8596,3105.0
2019-07-24 13:45:00,212.0,212.08,211.91,212.03,5578.0,198.8971,198.9722,198.8127,198.9252,5578.0
2019-07-24 13:50:00,212.0,212.04,211.95,211.95,5050.0,198.8971,198.9346,198.8502,198.8502,5050.0
2019-07-24 13:55:00,211.96,212.2,211.96,212.2,3158.0,198.8596,199.0847,198.8596,199.0847,3158.0
2019-07-24 14:00:00,212.2,212.32,212.18,212.31,5065.0,199.0847,199.1973,199.066,199.1879,5065.0
2019-07-24 14:05:00,212.28,212.29,212.09,212.11,3075.0,199.1598,199.1692,198.9815,199.0003,3075.0
2019-07-24 14:10:00,212.15,212.15,212.01,212.08,4611.0,199.0378,199.0378,198.9065,198.9722,4611.0
2019-07-24 14:15:00,212.08,212.19,212.08,212.19,3123.0,198.9722,199.0754,198.9722,199.0754,3123.0
2019-07-24 14:20:00,212.18,212.3,212.13,212.3,3517.0,199.066,199.1786,199.0191,199.1786,3517.0
2019-07-24 14:25:00,212.34,212.45,212.28,212.33,6960.0,199.2161,199.3193,199.1598,199.2067,6960.0
2019-07-24 14:30:00,212.31,212.43,212.19,212.39,7000.0,199.1879,199.3005,199.0754,199.263,7000.0
2019-07-24 14:35:00,212.38,212.44,212.27,212.39,4600.0,199.2536,199.3099,199.1504,199.263,4600.0
2019-07-24 14:40:00,212.37,212.42,212.33,212.4,7549.0,199.2442,199.2911,199.2067,199.2724,7549.0
2019-07-24 14:45:00,212.37,212.55,212.36,212.51,3900.0,199.2442,199.4131,199.2348,199.3756,3900.0
2019-07-24 14:50:00,212.47,212.47,212.36,212.41,2903.0,199.338,199.338,199.2348,199.2818,2903.0
2019-07-24 14:55:00,212.38,212.53,212.02,212.26,11686.0,199.2536,199.3943,198.9159,199.141,11686.0
2019-07-24 15:00:00,212.23,212.29,212.21,212.24,5553.0,199.1129,199.1692,199.0941,199.1223,5553.0
2019-07-24 15:05:00,212.24,212.39,212.2,212.38,4033.0,199.1223,199.263,199.0847,199.2536,4033.0
2019-07-24 15:10:00,212.41,212.66,212.41,212.66,5667.0,199.2818,199.5163,199.2818,199.5163,5667.0
2019-07-24 15:15:00,212.66,212.7,212.54,212.66,5093.0,199.5163,199.5538,199.4037,199.5163,5093.0
2019-07-24 15:20:00,212.67,212.79,212.64,212.74,4257.0,199.5257,199.6383,199.4975,199.5914,4257.0
2019-07-24 15:25:00,212.79,212.95,212.78,212.95,6923.0,199.6383,199.7884,199.6289,199.7884,6923.0
2019-07-24 15:30:00,212.95,212.95,212.85,212.85,11089.0,199.7884,199.7884,199.6946,199.6946,11089.0
2019-07-24 15:35:00,212.86,212.91,212.76,212.86,10100.0,199.7039,199.7509,199.6101,199.7039,10100.0
2019-07-24 15:40:00,212.84,213.15,212.83,213.15,16930.0,199.6852,199.976,199.6758,199.976,16930.0
2019-07-24 15:45:00,213.13,213.33,213.05,213.2,27918.0,199.9573,200.1449,199.8822,200.0229,27918.0
2019-07-24 15:50:00,213.21,213.45,213.2,213.45,44913.0,200.0323,200.2575,200.0229,200.2575,44913.0
2019-07-24 15:55:00,213.51,213.72,213.32,213.57,86134.0,200.3138,200.5108,200.1355,200.3701,86134.0
2019-07-25 09:30:00,213.19,213.48,212.87,213.39,14825.0,200.0135,200.2856,199.7133,200.2012,14825.0
2019-07-25 09:35:00,213.44,213.44,212.1,212.24,3052.0,200.2481,200.2481,198.9909,199.1223,3052.0
2019-07-25 09:40:00,212.32,212.6,212.29,212.29,2018.0,199.1973,199.46,199.1692,199.1692,2018.0
2019-07-25 09:45:00,212.57,213.06,212.51,212.7,5900.0,199.4319,199.8916,199.3756,199.5538,5900.0
2019-07-25 09:50:00,212.88,213.4,212.88,212.88,4545.0,199.7227,200.2106,199.7227,199.7227,4545.0
2019-07-25 09:55:00,212.87,213.09,212.84,213.09,5574.0,199.7133,199.9197,199.6852,199.9197,5574.0
2019-07-25 10:00:00,213.13,213.15,212.8,212.81,4546.0,199.9573,199.976,199.6477,199.657,4546.0
2019-07-25 10:05:00,212.87,212.87,212.55,212.55,2790.0,199.7133,199.7133,199.4131,199.4131,2790.0
2019-07-25 10:10:00,212.74,212.74,212.53,212.6,3173.0,199.5914,199.5914,199.3943,199.46,3173.0
2019-07-25 10:15:00,212.66,213.09,212.6,213.0,4887.0,199.5163,199.9197,199.46,199.8353,4887.0
2019-07-25 10:20:00,213.06,213.36,212.95,212.95,5373.0,199.8916,200.173,199.7884,199.7884,5373.0
2019-07-25 10:25:00,212.92,213.14,212.7,213.14,5500.0,199.7602,199.9666,199.5538,199.9666,5500.0
2019-07-25 10:30:00,213.18,213.49,213.12,213.14,7458.0,200.0042,200.295,199.9479,199.9666,7458.0
2019-07-25 10:35:00,213.12,213.4,213.01,213.26,3400.0,199.9479,200.2106,199.8447,200.0792,3400.0
2019-07-25 10:40:00,213.31,213.39,213.29,213.32,3069.0,200.1261,200.2012,200.1074,200.1355,3069.0
2019-07-25 10:45:00,213.35,213.35,213.16,213.16,8037.0,200.1637,200.1637,199.9854,199.9854,8037.0
2019-07-25 10:50:00,213.17,213.72,213.12,213.5,12910.0,199.9948,200.5108,199.9479,200.3044,12910.0
2019-07-25 10:55:00,213.52,213.85,213.42,213.43,7015.0,200.3231,200.6328,200.2293,200.2387,7015.0
2019-07-25 11:00:00,213.35,213.66,213.35,213.47,6793.0,200.1637,200.4545,200.1637,200.2762,6793.0
2019-07-25 11:05:00,213.48,213.65,213.44,213.49,4000.0,200.2856,200.4451,200.2481,200.295,4000.0
2019-07-25 11:10:00,213.49,213.56,213.35,213.55,5630.0,200.295,200.3607,200.1637,200.3513,5630.0
2019-07-25 11:15:00,213.49,213.57,213.0,213.14,10308.0,200.295,200.3701,199.8353,199.9666,10308.0
2019-07-25 11:20:00,213.02,213.48,212.98,213.48,4800.0,199.8541,200.2856,199.8165,200.2856,4800.0
2019-07-25 11:25:00,213.43,213.84,213.29,213.8,4921.0,200.2387,200.6234,200.1074,200.5858,4921.0
2019-07-25 11:30:00,213.73,214.38,213.73,213.86,12129.0,200.5202,201.13,200.5202,200.6421,12129.0
2019-07-25 11:35:00,213.85,213.85,213.63,213.82,2341.0,200.6328,200.6328,200.4264,200.6046,2341.0
2019-07-25 11:40:00,213.83,214.16,213.82,214.09,9967.0,200.614,200.9236,200.6046,200.8579,9967.0
2019-07-25 11:45:00,214.01,214.08,213.59,213.63,5623.0,200.7829,200.8485,200.3888,200.4264,5623.0
2019-07-25 11:50:00,213.61,214.22,213.58,214.04,19097.0,200.4076,200.9799,200.3794,200.811,19097.0
2019-07-25 11:55:00,214.05,214.52,214.0,214.44,7110.0,200.8204,201.2613,200.7735,201.1863,7110.0
2019-07-25 12:00:00,214.46,214.52,214.23,214.24,9510.0,201.2051,201.2613,200.9893,200.9986,9510.0
2019-07-25 12:05:00,214.25,214.34,214.04,214.11,4022.0,201.008,201.0925,200.811,200.8767,4022.0
2019-07-25 12:10:00,214.11,214.15,213.82,213.84,5627.0,200.8767,200.9142,200.6046,200.6234,5627.0
2019-07-25 12:15:00,213.81,214.03,213.81,213.9,8906.0,200.5952,200.8016,200.5952,200.6797,8906.0
2019-07-25 12:20:00,213.9,213.93,213.77,213.82,6280.0,200.6797,200.7078,200.5577,200.6046,6280.0
2019-07-25 12:25:00,213.84,213.88,213.7,213.83,9860.0,200.6234,200.6609,200.492,200.614,9860.0
2019-07-25 12:30:00,213.79,213.85,213.66,213.72,5129.0,200.5765,200.6328,200.4545,200.5108,5129.0
2019-07-25 12:35:00,213.76,213.76,213.26,213.32,11100.0,200.5483,200.5483,200.0792,200.1355,11100.0
2019-07-25 12:40:00,213.25,213.25,212.87,212.99,2110.0,200.0698,200.0698,199.7133,199.8259,2110.0
2019-07-25 12:45:00,212.98,213.26,212.96,213.21,3697.0,199.8165,200.0792,199.7978,200.0323,3697.0
2019-07-25 12:50:00,213.27,213.42,213.25,213.33,5600.0,200.0886,200.2293,200.0698,200.1449,5600.0
2019-07-25 12:55:00,213.43,213.5,213.21,213.46,7200.0,200.2387,200.3044,200.0323,200.2669,7200.0
2019-07-25 13:00:00,213.42,213.45,213.24,213.24,2694.0,200.2293,200.2575,200.0605,200.0605,2694.0
2019-07-25 13:05:00,213.2,213.45,213.15,213.36,2574.0,200.0229,200.2575,199.976,200.173,2574.0
2019-07-25 13:10:00,213.45,213.45,213.15,213.26,4326.0,200.2575,200.2575,199.976,200.0792,4326.0
2019-07-25 13:15:00,213.4,213.47,213.35,213.36,1700.0,200.2106,200.2762,200.1637,200.173,1700.0
2019-07-25 13:20:00,213.35,213.55,213.19,213.52,7880.0,200.1637,200.3513,200.0135,200.3231,7880.0
2019-07-25 13:25:00,213.48,213.66,213.45,213.6,3502.0,200.2856,200.4545,200.2575,200.3982,3502.0
2019-07-25 13:30:00,213.6,213.7,213.58,213.62,7187.0,200.3982,200.492,200.3794,200.417,7187.0
2019-07-25 13:35:00,213.6,213.83,213.6,213.83,1827.0,200.3982,200.614,200.3982,200.614,1827.0
2019-07-25 13:40:00,213.91,214.2,213.85,214.15,2924.0,200.689,200.9611,200.6328,200.9142,2924.0
2019-07-25 13:45:00,214.16,214.18,213.97,214.02,5300.0,200.9236,200.9424,200.7453,200.7922,5300.0
2019-07-25 13:50:00,213.87,213.96,213.73,213.87,4700.0,200.6515,200.736,200.5202,200.6515,4700.0
2019-07-25 13:55:00,213.91,214.06,213.69,213.79,5858.0,200.689,200.8298,200.4826,200.5765,5858.0
2019-07-25 14:00:00,213.81,214.15,213.81,214.14,4013.0,200.5952,200.9142,200.5952,200.9048,4013.0
2019-07-25 14:05:00,214.13,214.39,214.07,214.28,16488.0,200.8954,201.1394,200.8392,201.0362,16488.0
2019-07-25 14:10:00,214.3,214.53,214.27,214.49,3304.0,201.0549,201.2707,201.0268,201.2332,3304.0
2019-07-25 14:15:00,214.48,214.48,214.29,214.33,4104.0,201.2238,201.2238,201.0456,201.0831,4104.0
2019-07-25 14:20:00,214.38,214.45,214.2,214.45,8249.0,201.13,201.1957,200.9611,201.1957,8249.0
2019-07-25 14:25:00,214.47,214.53,214.33,214.33,7257.0,201.2144,201.2707,201.0831,201.0831,7257.0
2019-07-25 14:30:00,214.3,214.43,214.23,214.35,5508.0,201.0549,201.1769,200.9893,201.1019,5508.0
2019-07-25 14:35:00,214.35,214.42,214.28,214.42,7059.0,201.1019,201.1675,201.0362,201.1675,7059.0
2019-07-25 14:40:00,214.42,214.64,214.34,214.59,15067.0,201.1675,201.3739,201.0925,201.327,15067.0
2019-07-25 14:45:00,214.58,214.69,214.4,214.46,12421.0,201.3176,201.4208,201.1488,201.2051,12421.0
2019-07-25 14:50:00,214.44,214.44,214.16,214.19,21069.0,201.1863,201.1863,200.9236,200.9517,21069.0
2019-07-25 14:55:00,214.16,214.33,214.16,214.25,9706.0,200.9236,201.0831,200.9236,201.008,9706.0
2019-07-25 15:00:00,214.21,214.29,214.0,214.0,8585.0,200.9705,201.0456,200.7735,200.7735,8585.0
2019-07-25 15:05:00,213.95,213.97,213.53,213.59,20902.0,200.7266,200.7453,200.3325,200.3888,20902.0
2019-07-25 15:10:00,213.61,213.81,213.58,213.68,20605.0,200.4076,200.5952,200.3794,200.4733,20605.0
2019-07-25 15:15:00,213.7,213.93,213.62,213.87,6262.0,200.492,200.7078,200.417,200.6515,6262.0
2019-07-25 15:20:00,213.87,213.9,213.65,213.7,10234.0,200.6515,200.6797,200.4451,200.492,10234.0
2019-07-25 15:25:00,213.71,213.96,213.5,213.92,19860.0,200.5014,200.736,200.3044,200.6984,19860.0
2019-07-25 15:30:00,213.92,214.14,213.9,214.02,21778.0,200.6984,200.9048,200.6797,200.7922,21778.0
2019-07-25 15:35:00,214.02,214.02,213.57,213.62,9787.0,200.7922,200.7922,200.3701,200.417,9787.0
2019-07-25 15:40:00,213.63,213.82,213.5,213.5,14073.0,200.4264,200.6046,200.3044,200.3044,14073.0
2019-07-25 15:45:00,213.52,213.77,213.51,213.66,17830.0,200.3231,200.5577,200.3138,200.4545,17830.0
2019-07-25 15:50:00,213.62,213.94,213.58,213.75,23861.0,200.417,200.7172,200.3794,200.5389,23861.0
2019-07-25 15:55:00,213.69,213.69,212.78,212.78,104675.0,200.4826,200.4826,199.6289,199.6289,104675.0
2019-07-26 09:30:00,221.31,222.59,218.48,220.79,81383.0,207.6317,208.8326,204.9766,207.1438,81383.0
2019-07-26 09:35:00,221.0,221.0,218.5,219.25,19420.0,207.3408,207.3408,204.9954,205.699,19420.0
2019-07-26 09:40:00,219.17,220.35,217.38,217.62,25222.0,205.6239,206.731,203.9446,204.1697,25222.0
2019-07-26 09:45:00,217.23,217.35,214.46,214.78,37329.0,203.8038,203.9164,201.2051,201.5053,37329.0
2019-07-26 09:50:00,214.7,215.39,213.85,215.21,21833.0,201.4302,202.0776,200.6328,201.9087,21833.0
2019-07-26 09:55:00,215.3,215.84,214.52,214.83,26140.0,201.9931,202.4998,201.2613,201.5522,26140.0
2019-07-26 10:00:00,214.84,215.8,214.33,215.28,20902.0,201.5616,202.4622,201.0831,201.9744,20902.0
2019-07-26 10:05:00,215.22,215.28,214.17,214.99,16380.0,201.9181,201.9744,200.933,201.7023,16380.0
2019-07-26 10:10:00,214.99,215.11,214.3,214.65,6260.0,201.7023,201.8149,201.0549,201.3833,6260.0
2019-07-26 10:15:00,214.52,215.06,214.47,215.06,14921.0,201.2613,201.768,201.2144,201.768,14921.0
2019-07-26 10:20:00,215.28,216.45,215.16,216.31,23695.0,201.9744,203.0721,201.8618,202.9407,23695.0
2019-07-26 10:25:00,216.24,216.97,216.24,216.97,20487.0,202.875,203.5599,202.875,203.5599,20487.0
2019-07-26 10:30:00,217.0,217.35,216.1,216.11,24318.0,203.5881,203.9164,202.7437,202.7531,24318.0
2019-07-26 10:35:00,216.13,216.29,215.67,215.67,9600.0,202.7718,202.9219,202.3403,202.3403,9600.0
2019-07-26 10:40:00,215.7,215.75,215.35,215.65,8031.0,202.3684,202.4153,202.04,202.3215,8031.0
2019-07-26 10:45:00,215.68,216.48,215.68,216.24,14938.0,202.3496,203.1002,202.3496,202.875,14938.0
2019-07-26 10:50:00,215.83,215.85,215.02,215.02,11056.0,202.4904,202.5091,201.7304,201.7304,11056.0
2019-07-26 10:55:00,215.02,215.59,214.9,215.55,12494.0,201.7304,202.2652,201.6179,202.2277,12494.0
2019-07-26 11:00:00,215.75,216.0,215.62,215.62,6331.0,202.4153,202.6499,202.2934,202.2934,6331.0
2019-07-26 11:05:00,215.53,215.87,215.46,215.85,6834.0,202.2089,202.5279,202.1432,202.5091,6834.0
2019-07-26 11:10:00,215.92,215.95,215.19,215.2,9966.0,202.5748,202.603,201.8899,201.8993,9966.0
2019-07-26 11:15:00,215.19,215.58,215.01,215.3,13618.0,201.8899,202.2558,201.7211,201.9931,13618.0
2019-07-26 11:20:00,215.17,215.87,215.17,215.65,6991.0,201.8712,202.5279,201.8712,202.3215,6991.0
2019-07-26 11:25:00,215.61,216.43,215.58,216.14,6764.0,202.284,203.0533,202.2558,202.7812,6764.0
2019-07-26 11:30:00,216.17,216.46,215.81,216.23,13159.0,202.8094,203.0814,202.4716,202.8657,13159.0
2019-07-26 11:35:00,216.21,216.55,216.03,216.37,5890.0,202.8469,203.1659,202.678,202.997,5890.0
2019-07-26 11:40:00,216.41,216.53,216.18,216.43,13629.0,203.0345,203.1471,202.8187,203.0533,13629.0
2019-07-26 11:45:00,216.52,216.69,216.3,216.59,7377.0,203.1377,203.2972,202.9313,203.2034,7377.0
2019-07-26 11:50:00,216.51,216.85,216.44,216.56,9894.0,203.1283,203.4473,203.0627,203.1753,9894.0
2019-07-26 11:55:00,216.5,216.68,216.34,216.43,7936.0,203.119,203.2878,202.9689,203.0533,7936.0
2019-07-26 12:00:00,216.37,216.51,216.25,216.42,8609.0,202.997,203.1283,202.8844,203.0439,8609.0
2019-07-26 12:05:00,216.42,216.72,216.29,216.72,7709.0,203.0439,203.3254,202.9219,203.3254,7709.0
2019-07-26 12:10:00,216.7,216.88,216.6,216.79,15345.0,203.3066,203.4755,203.2128,203.391,15345.0
2019-07-26 12:15:00,216.79,217.08,216.68,217.08,5200.0,203.391,203.6631,203.2878,203.6631,5200.0
2019-07-26 12:20:00,216.94,217.34,216.85,217.28,7895.0,203.5318,203.9071,203.4473,203.8508,7895.0
2019-07-26 12:25:00,217.27,217.43,216.51,216.66,6750.0,203.8414,203.9915,203.1283,203.2691,6750.0
2019-07-26 12:30:00,216.75,216.76,216.3,216.31,7527.0,203.3535,203.3629,202.9313,202.9407,7527.0
2019-07-26 12:35:00,216.3,216.45,216.05,216.05,7925.0,202.9313,203.0721,202.6968,202.6968,7925.0
2019-07-26 12:40:00,216.03,216.1,215.88,215.89,8705.0,202.678,202.7437,202.5373,202.5467,8705.0
2019-07-26 12:45:00,215.96,216.31,215.96,216.23,14014.0,202.6123,202.9407,202.6123,202.8657,14014.0
2019-07-26 12:50:00,216.25,216.46,216.05,216.26,29430.0,202.8844,203.0814,202.6968,202.8938,29430.0
2019-07-26 12:55:00,216.27,216.27,215.93,215.93,13917.0,202.9032,202.9032,202.5842,202.5842,13917.0
2019-07-26 13:00:00,215.93,216.18,215.77,216.18,6291.0,202.5842,202.8187,202.4341,202.8187,6291.0
2019-07-26 13:05:00,216.21,216.41,216.17,216.21,7533.0,202.8469,203.0345,202.8094,202.8469,7533.0
2019-07-26 13:10:00,216.14,216.49,216.12,216.48,2500.0,202.7812,203.1096,202.7625,203.1002,2500.0
2019-07-26 13:15:00,216.6,216.6,216.29,216.33,5271.0,203.2128,203.2128,202.9219,202.9595,5271.0
2019-07-26 13:20:00,216.39,216.41,216.21,216.26,4300.0,203.0158,203.0345,202.8469,202.8938,4300.0
2019-07-26 13:25:00,216.24,216.33,215.85,215.96,5922.0,202.875,202.9595,202.5091,202.6123,5922.0
2019-07-26 13:30:00,215.92,216.09,215.89,216.05,3647.0,202.5748,202.7343,202.5467,202.6968,3647.0
2019-07-26 13:35:00,216.04,216.22,215.9,216.09,5100.0,202.6874,202.8563,202.5561,202.7343,5100.0
2019-07-26 13:40:00,216.06,216.06,215.71,215.87,5434.0,202.7062,202.7062,202.3778,202.5279,5434.0
2019-07-26 13:45:00,215.83,215.86,215.47,215.71,4895.0,202.4904,202.5185,202.1526,202.3778,4895.0
2019-07-26 13:50:00,215.74,216.01,215.62,215.85,9129.0,202.4059,202.6593,202.2934,202.5091,9129.0
2019-07-26 13:55:00,215.78,216.05,215.66,215.94,5672.0,202.4435,202.6968,202.3309,202.5936,5672.0
2019-07-26 14:00:00,215.91,215.97,215.58,215.59,8098.0,202.5654,202.6217,202.2558,202.2652,8098.0
2019-07-26 14:05:00,215.66,215.98,215.54,215.87,8410.0,202.3309,202.6311,202.2183,202.5279,8410.0
2019-07-26 14:10:00,215.87,216.13,215.87,216.12,4100.0,202.5279,202.7718,202.5279,202.7625,4100.0
2019-07-26 14:15:00,216.08,216.11,215.45,215.57,7101.0,202.7249,202.7531,202.1339,202.2464,7101.0
2019-07-26 14:20:00,215.57,215.8,215.54,215.78,6147.0,202.2464,202.4622,202.2183,202.4435,6147.0
2019-07-26 14:25:00,215.78,215.88,215.59,215.85,10493.0,202.4435,202.5373,202.2652,202.5091,10493.0
2019-07-26 14:30:00,215.88,215.9,215.57,215.75,13646.0,202.5373,202.5561,202.2464,202.4153,13646.0
2019-07-26 14:35:00,215.76,215.76,215.48,215.62,5312.0,202.4247,202.4247,202.162,202.2934,5312.0
2019-07-26 14:40:00,215.59,215.72,215.18,215.21,10203.0,202.2652,202.3872,201.8806,201.9087,10203.0
2019-07-26 14:45:00,215.18,215.64,215.07,215.43,10435.0,201.8806,202.3121,201.7774,202.1151,10435.0
2019-07-26 14:50:00,215.47,215.72,215.46,215.6,8959.0,202.1526,202.3872,202.1432,202.2746,8959.0
2019-07-26 14:55:00,215.57,215.93,215.56,215.88,8523.0,202.2464,202.5842,202.2371,202.5373,8523.0
2019-07-26 15:00:00,215.93,215.93,215.65,215.85,12592.0,202.5842,202.5842,202.3215,202.5091,12592.0
2019-07-26 15:05:00,215.82,215.82,215.4,215.42,12190.0,202.481,202.481,202.087,202.1057,12190.0
2019-07-26 15:10:00,215.34,215.35,214.95,215.24,17954.0,202.0307,202.04,201.6648,201.9368,17954.0
2019-07-26 15:15:00,215.18,215.51,215.16,215.41,10055.0,201.8806,202.1902,201.8618,202.0963,10055.0
2019-07-26 15:20:00,215.5,215.76,215.44,215.45,13502.0,202.1808,202.4247,202.1245,202.1339,13502.0
2019-07-26 15:25:00,215.44,215.44,214.71,214.71,17409.0,202.1245,202.1245,201.4396,201.4396,17409.0
2019-07-26 15:30:00,214.78,215.0,214.69,214.75,23857.0,201.5053,201.7117,201.4208,201.4771,23857.0
2019-07-26 15:35:00,214.74,214.87,214.68,214.8,23112.0,201.4677,201.5897,201.4115,201.524,23112.0
2019-07-26 15:40:00,214.8,214.93,214.66,214.84,29908.0,201.524,201.646,201.3927,201.5616,29908.0
2019-07-26 15:45:00,214.8,214.8,214.59,214.7,19024.0,201.524,201.524,201.327,201.4302,19024.0
2019-07-26 15:50:00,214.69,214.99,214.69,214.89,30699.0,201.4208,201.7023,201.4208,201.6085,30699.0
2019-07-26 15:55:00,214.89,215.01,214.35,214.46,81634.0,201.6085,201.7211,201.1019,201.2051,81634.0
2019-07-29 09:30:00,214.82,215.0,214.32,214.53,35081.0,201.5428,201.7117,201.0737,201.2707,35081.0
2019-07-29 09:35:00,214.6,214.6,213.48,213.79,10468.0,201.3364,201.3364,200.2856,200.5765,10468.0
2019-07-29 09:40:00,213.99,214.06,213.56,213.7,4041.0,200.7641,200.8298,200.3607,200.492,4041.0
2019-07-29 09:45:00,213.81,214.04,213.6,213.66,7480.0,200.5952,200.811,200.3982,200.4545,7480.0
2019-07-29 09:50:00,213.6,214.03,213.43,213.51,13705.0,200.3982,200.8016,200.2387,200.3138,13705.0
2019-07-29 09:55:00,213.51,213.65,213.32,213.51,9949.0,200.3138,200.4451,200.1355,200.3138,9949.0
2019-07-29 10:00:00,213.5,213.65,213.36,213.59,25539.0,200.3044,200.4451,200.173,200.3888,25539.0
2019-07-29 10:05:00,213.58,213.95,213.45,213.9,24921.0,200.3794,200.7266,200.2575,200.6797,24921.0
2019-07-29 10:10:00,214.0,214.3,213.87,214.25,17464.0,200.7735,201.0549,200.6515,201.008,17464.0
2019-07-29 10:15:00,214.3,214.5,214.28,214.4,6375.0,201.0549,201.2426,201.0362,201.1488,6375.0
2019-07-29 10:20:00,214.4,214.7,214.3,214.53,8151.0,201.1488,201.4302,201.0549,201.2707,8151.0
2019-07-29 10:25:00,214.45,214.5,214.34,214.44,7699.0,201.1957,201.2426,201.0925,201.1863,7699.0
2019-07-29 10:30:00,214.45,214.78,214.33,214.58,9700.0,201.1957,201.5053,201.0831,201.3176,9700.0
2019-07-29 10:35:00,214.68,214.8,214.39,214.41,17123.0,201.4115,201.524,201.1394,201.1581,17123.0
2019-07-29 10:40:00,214.29,214.41,214.23,214.34,2912.0,201.0456,201.1581,200.9893,201.0925,2912.0
2019-07-29 10:45:00,214.36,214.56,214.22,214.55,3600.0,201.1112,201.2989,200.9799,201.2895,3600.0
2019-07-29 10:50:00,214.55,214.55,214.46,214.55,10000.0,201.2895,201.2895,201.2051,201.2895,10000.0
2019-07-29 10:55:00,214.55,214.55,214.43,214.5,6025.0,201.2895,201.2895,201.1769,201.2426,6025.0
2019-07-29 11:00:00,214.49,214.69,214.45,214.64,24349.0,201.2332,201.4208,201.1957,201.3739,24349.0
2019-07-29 11:05:00,214.67,214.95,214.58,214.58,14800.0,201.4021,201.6648,201.3176,201.3176,14800.0
2019-07-29 11:10:00,214.59,214.61,214.31,214.45,6136.0,201.327,201.3458,201.0643,201.1957,6136.0
2019-07-29 11:15:00,214.47,214.54,214.33,214.4,4810.0,201.2144,201.2801,201.0831,201.1488,4810.0
2019-07-29 11:20:00,214.38,214.42,214.3,214.32,4494.0,201.13,201.1675,201.0549,201.0737,4494.0
2019-07-29 11:25:00,214.3,214.35,214.0,214.34,7650.0,201.0549,201.1019,200.7735,201.0925,7650.0
2019-07-29 11:30:00,214.29,214.49,214.1,214.37,7200.0,201.0456,201.2332,200.8673,201.1206,7200.0
2019-07-29 11:35:00,214.33,214.63,214.32,214.61,7946.0,201.0831,201.3645,201.0737,201.3458,7946.0
2019-07-29 11:40:00,214.63,214.65,214.55,214.59,10247.0,201.3645,201.3833,201.2895,201.327,10247.0
2019-07-29 11:45:00,214.65,214.7,214.55,214.55,11405.0,201.3833,201.4302,201.2895,201.2895,11405.0
2019-07-29 11:50:00,214.53,214.56,214.13,214.26,10805.0,201.2707,201.2989,200.8954,201.0174,10805.0
2019-07-29 11:55:00,214.29,214.56,214.23,214.23,7491.0,201.0456,201.2989,200.9893,200.9893,7491.0
2019-07-29 12:00:00,214.15,214.42,214.12,214.38,2803.0,200.9142,201.1675,200.8861,201.13,2803.0
2019-07-29 12:05:00,214.36,214.36,214.22,214.25,2447.0,201.1112,201.1112,200.9799,201.008,2447.0
2019-07-29 12:10:00,214.25,214.31,214.19,214.29,3968.0,201.008,201.0643,200.9517,201.0456,3968.0
2019-07-29 12:15:00,214.3,214.44,214.28,214.3,4825.0,201.0549,201.1863,201.0362,201.0549,4825.0
2019-07-29 12:20:00,214.31,214.31,214.11,214.18,7227.0,201.0643,201.0643,200.8767,200.9424,7227.0
2019-07-29 12:25:00,214.17,214.17,214.0,214.09,10229.0,200.933,200.933,200.7735,200.8579,10229.0
2019-07-29 12:30:00,214.07,214.14,213.85,213.85,6278.0,200.8392,200.9048,200.6328,200.6328,6278.0
2019-07-29 12:35:00,213.9,213.94,213.63,213.7,11085.0,200.6797,200.7172,200.4264,200.492,11085.0
2019-07-29 12:40:00,213.67,213.84,213.67,213.76,6639.0,200.4639,200.6234,200.4639,200.5483,6639.0
2019-07-29 12:45:00,213.78,213.97,213.71,213.97,6180.0,200.5671,200.7453,200.5014,200.7453,6180.0
2019-07-29 12:50:00,214.0,214.02,213.87,213.87,3100.0,200.7735,200.7922,200.6515,200.6515,3100.0
2019-07-29 12:55:00,213.88,214.02,213.88,214.01,4987.0,200.6609,200.7922,200.6609,200.7829,4987.0
2019-07-29 13:00:00,214.01,214.01,213.77,213.79,4014.0,200.7829,200.7829,200.5577,200.5765,4014.0
2019-07-29 13:05:00,213.77,213.83,213.7,213.83,6590.0,200.5577,200.614,200.492,200.614,6590.0
2019-07-29 13:10:00,213.92,214.09,213.84,214.09,2516.0,200.6984,200.8579,200.6234,200.8579,2516.0
2019-07-29 13:15:00,214.06,214.3,214.06,214.22,5651.0,200.8298,201.0549,200.8298,200.9799,5651.0
2019-07-29 13:20:00,214.21,214.44,214.11,214.41,3328.0,200.9705,201.1863,200.8767,201.1581,3328.0
2019-07-29 13:25:00,214.4,214.47,214.34,214.46,2027.0,201.1488,201.2144,201.0925,201.2051,2027.0
2019-07-29 13:30:00,214.43,214.51,214.43,214.49,2678.0,201.1769,201.252,201.1769,201.2332,2678.0
2019-07-29 13:35:00,214.53,214.67,214.39,214.39,2201.0,201.2707,201.4021,201.1394,201.1394,2201.0
2019-07-29 13:40:00,214.38,214.38,214.23,214.3,2601.0,201.13,201.13,200.9893,201.0549,2601.0
2019-07-29 13:45:00,214.32,214.5,214.32,214.5,2428.0,201.0737,201.2426,201.0737,201.2426,2428.0
2019-07-29 13:50:00,214.5,214.5,214.32,214.32,4648.0,201.2426,201.2426,201.0737,201.0737,4648.0
2019-07-29 13:55:00,214.34,214.45,214.29,214.44,1900.0,201.0925,201.1957,201.0456,201.1863,1900.0
2019-07-29 14:00:00,214.36,214.41,214.32,214.41,1889.0,201.1112,201.1581,201.0737,201.1581,1889.0
2019-07-29 14:05:00,214.41,214.45,214.21,214.28,4570.0,201.1581,201.1957,200.9705,201.0362,4570.0
2019-07-29 14:10:00,214.3,214.43,214.3,214.43,2445.0,201.0549,201.1769,201.0549,201.1769,2445.0
2019-07-29 14:15:00,214.45,214.46,214.26,214.3,9162.0,201.1957,201.2051,201.0174,201.0549,9162.0
2019-07-29 14:20:00,214.26,214.32,213.94,214.13,4892.0,201.0174,201.0737,200.7172,200.8954,4892.0
2019-07-29 14:25:00,214.08,214.24,214.07,214.24,4043.0,200.8485,200.9986,200.8392,200.9986,4043.0
2019-07-29 14:30:00,214.25,214.25,213.73,213.83,8742.0,201.008,201.008,200.5202,200.614,8742.0
2019-07-29 14:35:00,213.82,213.82,213.63,213.81,6217.0,200.6046,200.6046,200.4264,200.5952,6217.0
2019-07-29 14:40:00,213.84,213.85,213.48,213.48,6253.0,200.6234,200.6328,200.2856,200.2856,6253.0
2019-07-29 14:45:00,213.45,213.55,213.41,213.48,4665.0,200.2575,200.3513,200.2199,200.2856,4665.0
2019-07-29 14:50:00,213.57,213.6,213.49,213.58,9245.0,200.3701,200.3982,200.295,200.3794,9245.0
2019-07-29 14:55:00,213.6,213.72,213.57,213.69,6501.0,200.3982,200.5108,200.3701,200.4826,6501.0
2019-07-29 15:00:00,213.68,214.08,213.62,214.05,70190.0,200.4733,200.8485,200.417,200.8204,70190.0
2019-07-29 15:05:00,214.0,214.36,213.98,214.36,8261.0,200.7735,201.1112,200.7547,201.1112,8261.0
2019-07-29 15:10:00,214.39,214.47,214.27,214.47,6970.0,201.1394,201.2144,201.0268,201.2144,6970.0
2019-07-29 15:15:00,214.52,214.57,214.44,214.54,7036.0,201.2613,201.3083,201.1863,201.2801,7036.0
2019-07-29 15:20:00,214.54,214.71,214.52,214.59,5989.0,201.2801,201.4396,201.2613,201.327,5989.0
2019-07-29 15:25:00,214.57,214.71,214.57,214.59,6914.0,201.3083,201.4396,201.3083,201.327,6914.0
2019-07-29 15:30:00,214.62,214.82,214.56,214.82,9197.0,201.3552,201.5428,201.2989,201.5428,9197.0
2019-07-29 15:35:00,214.8,214.99,214.76,214.99,11805.0,201.524,201.7023,201.4865,201.7023,11805.0
2019-07-29 15:40:00,214.94,215.18,214.93,215.13,13370.0,201.6554,201.8806,201.646,201.8336,13370.0
2019-07-29 15:45:00,215.18,215.28,214.98,215.03,15802.0,201.8806,201.9744,201.6929,201.7398,15802.0
2019-07-29 15:50:00,215.05,215.31,215.02,215.27,18609.0,201.7586,202.0025,201.7304,201.965,18609.0
2019-07-29 15:55:00,215.24,215.41,215.06,215.29,43010.0,201.9368,202.0963,201.768,201.9838,43010.0
2019-07-30 09:30:00,213.99,214.54,213.5,214.08,23840.0,200.7641,201.2801,200.3044,200.8485,23840.0
2019-07-30 09:35:00,213.78,214.14,213.53,213.96,7821.0,200.5671,200.9048,200.3325,200.736,7821.0
2019-07-30 09:40:00,214.06,215.52,214.06,214.81,15703.0,200.8298,202.1995,200.8298,201.5334,15703.0
2019-07-30 09:45:00,214.66,215.08,214.65,215.08,2123.0,201.3927,201.7867,201.3833,201.7867,2123.0
2019-07-30 09:50:00,214.96,215.12,214.84,215.12,1200.0,201.6741,201.8243,201.5616,201.8243,1200.0
2019-07-30 09:55:00,214.96,215.31,214.66,214.66,8124.0,201.6741,202.0025,201.3927,201.3927,8124.0
2019-07-30 10:00:00,214.66,214.75,214.41,214.68,3966.0,201.3927,201.4771,201.1581,201.4115,3966.0
2019-07-30 10:05:00,214.54,214.72,214.25,214.28,3608.0,201.2801,201.449,201.008,201.0362,3608.0
2019-07-30 10:10:00,214.07,214.29,213.71,213.96,11980.0,200.8392,201.0456,200.5014,200.736,11980.0
2019-07-30 10:15:00,214.02,214.49,213.95,214.37,7097.0,200.7922,201.2332,200.7266,201.1206,7097.0
2019-07-30 10:20:00,214.42,214.46,214.13,214.13,4571.0,201.1675,201.2051,200.8954,200.8954,4571.0
2019-07-30 10:25:00,214.32,214.46,214.06,214.12,4335.0,201.0737,201.2051,200.8298,200.8861,4335.0
2019-07-30 10:30:00,214.13,214.62,214.07,214.27,11215.0,200.8954,201.3552,200.8392,201.0268,11215.0
2019-07-30 10:35:00,214.36,214.39,214.09,214.15,5285.0,201.1112,201.1394,200.8579,200.9142,5285.0
2019-07-30 10:40:00,214.26,214.34,214.13,214.31,3399.0,201.0174,201.0925,200.8954,201.0643,3399.0
2019-07-30 10:45:00,214.31,214.58,214.24,214.47,4400.0,201.0643,201.3176,200.9986,201.2144,4400.0
2019-07-30 10:50:00,214.48,214.65,214.3,214.46,10030.0,201.2238,201.3833,201.0549,201.2051,10030.0
2019-07-30 10:55:00,214.46,214.56,214.32,214.56,2412.0,201.2051,201.2989,201.0737,201.2989,2412.0
2019-07-30 11:00:00,214.55,214.86,214.5,214.86,6867.0,201.2895,201.5803,201.2426,201.5803,6867.0
2019-07-30 11:05:00,214.9,214.9,214.72,214.74,4908.0,201.6179,201.6179,201.449,201.4677,4908.0
2019-07-30 11:10:00,214.75,214.85,214.65,214.8,3506.0,201.4771,201.5709,201.3833,201.524,3506.0
2019-07-30 11:15:00,214.76,214.76,214.54,214.58,3717.0,201.4865,201.4865,201.2801,201.3176,3717.0
2019-07-30 11:20:00,214.51,214.53,214.13,214.23,8822.0,201.252,201.2707,200.8954,200.9893,8822.0
2019-07-30 11:25:00,214.16,214.46,214.16,214.42,8304.0,200.9236,201.2051,200.9236,201.1675,8304.0
2019-07-30 11:30:00,214.46,214.5,214.21,214.41,12015.0,201.2051,201.2426,200.9705,201.1581,12015.0
2019-07-30 11:35:00,214.36,214.36,214.16,214.27,3986.0,201.1112,201.1112,200.9236,201.0268,3986.0
2019-07-30 11:40:00,214.18,214.18,213.95,214.12,6500.0,200.9424,200.9424,200.7266,200.8861,6500.0
2019-07-30 11:45:00,214.13,214.28,214.03,214.23,5118.0,200.8954,201.0362,200.8016,200.9893,5118.0
2019-07-30 11:50:00,214.23,214.23,214.08,214.13,5106.0,200.9893,200.9893,200.8485,200.8954,5106.0
2019-07-30 11:55:00,214.1,214.11,213.8,213.93,25194.0,200.8673,200.8767,200.5858,200.7078,25194.0
2019-07-30 12:00:00,213.93,214.03,213.9,213.9,8348.0,200.7078,200.8016,200.6797,200.6797,8348.0
2019-07-30 12:05:00,213.83,213.96,213.75,213.84,4805.0,200.614,200.736,200.5389,200.6234,4805.0
2019-07-30 12:10:00,213.79,213.91,213.77,213.91,1885.0,200.5765,200.689,200.5577,200.689,1885.0
2019-07-30 12:15:00,213.95,214.03,213.93,213.94,3497.0,200.7266,200.8016,200.7078,200.7172,3497.0
2019-07-30 12:20:00,213.94,213.99,213.8,213.99,3644.0,200.7172,200.7641,200.5858,200.7641,3644.0
2019-07-30 12:25:00,214.01,214.01,213.76,213.95,4300.0,200.7829,200.7829,200.5483,200.7266,4300.0
2019-07-30 12:30:00,213.99,214.24,213.99,214.15,6734.0,200.7641,200.9986,200.7641,200.9142,6734.0
2019-07-30 12:35:00,214.12,214.25,213.98,214.03,12802.0,200.8861,201.008,200.7547,200.8016,12802.0
2019-07-30 12:40:00,214.02,214.1,213.97,214.02,24021.0,200.7922,200.8673,200.7453,200.7922,24021.0
2019-07-30 12:45:00,214.02,214.11,213.94,214.04,3300.0,200.7922,200.8767,200.7172,200.811,3300.0
2019-07-30 12:50:00,213.98,214.01,213.88,213.94,7496.0,200.7547,200.7829,200.6609,200.7172,7496.0
2019-07-30 12:55:00,213.94,214.02,213.94,214.02,1321.0,200.7172,200.7922,200.7172,200.7922,1321.0
2019-07-30 13:00:00,214.07,214.12,213.98,214.03,4687.0,200.8392,200.8861,200.7547,200.8016,4687.0
2019-07-30 13:05:00,214.04,214.12,213.99,214.03,12104.0,200.811,200.8861,200.7641,200.8016,12104.0
2019-07-30 13:10:00,214.05,214.05,213.97,213.97,2150.0,200.8204,200.8204,200.7453,200.7453,2150.0
2019-07-30 13:15:00,213.9,214.13,213.87,214.03,6591.0,200.6797,200.8954,200.6515,200.8016,6591.0
2019-07-30 13:20:00,214.03,214.24,214.0,214.23,3525.0,200.8016,200.9986,200.7735,200.9893,3525.0
2019-07-30 13:25:00,214.24,214.24,214.03,214.04,3841.0,200.9986,200.9986,200.8016,200.811,3841.0
2019-07-30 13:30:00,214.14,214.22,214.07,214.11,5024.0,200.9048,200.9799,200.8392,200.8767,5024.0
2019-07-30 13:35:00,214.08,214.15,214.03,214.11,6472.0,200.8485,200.9142,200.8016,200.8767,6472.0
2019-07-30 13:40:00,214.08,214.12,213.97,214.08,8872.0,200.8485,200.8861,200.7453,200.8485,8872.0
2019-07-30 13:45:00,214.09,214.18,214.01,214.17,8919.0,200.8579,200.9424,200.7829,200.933,8919.0
2019-07-30 13:50:00,214.15,214.15,214.06,214.12,12730.0,200.9142,200.9142,200.8298,200.8861,12730.0
2019-07-30 13:55:00,214.12,214.14,214.02,214.03,3463.0,200.8861,200.9048,200.7922,200.8016,3463.0
2019-07-30 14:00:00,214.08,214.26,214.08,214.24,11439.0,200.8485,201.0174,200.8485,200.9986,11439.0
2019-07-30 14:05:00,214.27,214.33,214.19,214.23,3085.0,201.0268,201.0831,200.9517,200.9893,3085.0
2019-07-30 14:10:00,214.26,214.26,214.04,214.06,5676.0,201.0174,201.0174,200.811,200.8298,5676.0
2019-07-30 14:15:00,214.04,214.04,213.75,213.87,7637.0,200.811,200.811,200.5389,200.6515,7637.0
2019-07-30 14:20:00,213.87,214.06,213.8,213.81,10311.0,200.6515,200.8298,200.5858,200.5952,10311.0
2019-07-30 14:25:00,213.76,214.01,213.72,213.78,10325.0,200.5483,200.7829,200.5108,200.5671,10325.0
2019-07-30 14:30:00,213.82,214.02,213.79,213.99,3873.0,200.6046,200.7922,200.5765,200.7641,3873.0
2019-07-30 14:35:00,214.0,214.03,213.88,213.88,5100.0,200.7735,200.8016,200.6609,200.6609,5100.0
2019-07-30 14:40:00,213.86,213.86,213.52,213.56,13852.0,200.6421,200.6421,200.3231,200.3607,13852.0
2019-07-30 14:45:00,213.5,213.58,213.5,213.55,2365.0,200.3044,200.3794,200.3044,200.3513,2365.0
2019-07-30 14:50:00,213.56,213.67,213.55,213.65,1650.0,200.3607,200.4639,200.3513,200.4451,1650.0
2019-07-30 14:55:00,213.62,213.76,213.54,213.71,6047.0,200.417,200.5483,200.3419,200.5014,6047.0
2019-07-30 15:00:00,213.72,213.86,213.66,213.66,2100.0,200.5108,200.6421,200.4545,200.4545,2100.0
2019-07-30 15:05:00,213.63,213.65,213.52,213.64,7573.0,200.4264,200.4451,200.3231,200.4357,7573.0
2019-07-30 15:10:00,213.63,213.74,213.57,213.57,4425.0,200.4264,200.5296,200.3701,200.3701,4425.0
2019-07-30 15:15:00,213.53,213.53,213.32,213.38,11535.0,200.3325,200.3325,200.1355,200.1918,11535.0
2019-07-30 15:20:00,213.34,213.45,213.27,213.36,4193.0,200.1543,200.2575,200.0886,200.173,4193.0
2019-07-30 15:25:00,213.35,213.47,213.32,213.35,9245.0,200.1637,200.2762,200.1355,200.1637,9245.0
2019-07-30 15:30:00,213.33,213.46,213.27,213.45,8714.0,200.1449,200.2669,200.0886,200.2575,8714.0
2019-07-30 15:35:00,213.45,213.64,213.42,213.64,13058.0,200.2575,200.4357,200.2293,200.4357,13058.0
2019-07-30 15:40:00,213.65,213.67,213.47,213.61,6000.0,200.4451,200.4639,200.2762,200.4076,6000.0
2019-07-30 15:45:00,213.57,213.86,213.57,213.8,11101.0,200.3701,200.6421,200.3701,200.5858,11101.0
2019-07-30 15:50:00,213.77,213.81,213.66,213.66,24487.0,200.5577,200.5952,200.4545,200.4545,24487.0
2019-07-30 15:55:00,213.64,213.71,213.3,213.62,51325.0,200.4357,200.5014,200.1167,200.417,51325.0
2019-07-31 09:30:00,213.22,214.37,213.2,213.5,20253.0,200.0417,201.1206,200.0229,200.3044,20253.0
2019-07-31 09:35:00,213.36,213.39,212.78,213.21,6615.0,200.173,200.2012,199.6289,200.0323,6615.0
2019-07-31 09:40:00,213.06,213.52,212.85,213.22,9095.0,199.8916,200.3231,199.6946,200.0417,9095.0
2019-07-31 09:45:00,213.03,213.03,212.38,212.73,4571.0,199.8634,199.8634,199.2536,199.582,4571.0
2019-07-31 09:50:00,212.55,212.68,212.34,212.62,5638.0,199.4131,199.5351,199.2161,199.4788,5638.0
2019-07-31 09:55:00,212.52,213.0,212.52,212.93,5352.0,199.385,199.8353,199.385,199.7696,5352.0
2019-07-31 10:00:00,212.99,213.02,212.75,212.75,6681.0,199.8259,199.8541,199.6007,199.6007,6681.0
2019-07-31 10:05:00,212.77,212.89,212.32,212.37,4879.0,199.6195,199.7321,199.1973,199.2442,4879.0
2019-07-31 10:10:00,212.34,212.54,212.2,212.25,8406.0,199.2161,199.4037,199.0847,199.1316,8406.0
2019-07-31 10:15:00,212.23,212.58,212.04,212.58,10828.0,199.1129,199.4412,198.9346,199.4412,10828.0
2019-07-31 10:20:00,212.73,212.87,212.62,212.87,3451.0,199.582,199.7133,199.4788,199.7133,3451.0
2019-07-31 10:25:00,212.88,212.88,212.44,212.66,6800.0,199.7227,199.7227,199.3099,199.5163,6800.0
2019-07-31 10:30:00,212.73,212.93,212.67,212.7,6839.0,199.582,199.7696,199.5257,199.5538,6839.0
2019-07-31 10:35:00,212.68,212.86,212.64,212.74,6154.0,199.5351,199.7039,199.4975,199.5914,6154.0
2019-07-31 10:40:00,212.89,212.9,212.54,212.73,4400.0,199.7321,199.7415,199.4037,199.582,4400.0
2019-07-31 10:45:00,212.77,212.9,212.61,212.61,3591.0,199.6195,199.7415,199.4694,199.4694,3591.0
2019-07-31 10:50:00,212.61,212.71,212.18,212.29,13663.0,199.4694,199.5632,199.066,199.1692,13663.0
2019-07-31 10:55:00,212.26,212.71,212.26,212.7,5018.0,199.141,199.5632,199.141,199.5538,5018.0
2019-07-31 11:00:00,212.67,212.91,212.65,212.83,4325.0,199.5257,199.7509,199.5069,199.6758,4325.0
2019-07-31 11:05:00,212.77,212.77,212.45,212.54,4487.0,199.6195,199.6195,199.3193,199.4037,4487.0
2019-07-31 11:10:00,212.65,212.65,212.43,212.43,3500.0,199.5069,199.5069,199.3005,199.3005,3500.0
2019-07-31 11:15:00,212.48,212.7,212.48,212.68,9377.0,199.3474,199.5538,199.3474,199.5351,9377.0
2019-07-31 11:20:00,212.7,212.89,212.63,212.81,4936.0,199.5538,199.7321,199.4882,199.657,4936.0
2019-07-31 11:25:00,212.75,212.9,212.64,212.68,3216.0,199.6007,199.7415,199.4975,199.5351,3216.0
2019-07-31 11:30:00,212.64,212.95,212.64,212.8,3893.0,199.4975,199.7884,199.4975,199.6477,3893.0
2019-07-31 11:35:00,212.71,212.71,212.44,212.54,3325.0,199.5632,199.5632,199.3099,199.4037,3325.0
2019-07-31 11:40:00,212.53,212.66,212.53,212.61,4088.0,199.3943,199.5163,199.3943,199.4694,4088.0
2019-07-31 11:45:00,212.65,212.73,212.5,212.5,2800.0,199.5069,199.582,199.3662,199.3662,2800.0
2019-07-31 11:50:00,212.41,212.66,212.41,212.63,3918.0,199.2818,199.5163,199.2818,199.4882,3918.0
2019-07-31 11:55:00,212.6,212.67,212.51,212.67,3096.0,199.46,199.5257,199.3756,199.5257,3096.0
2019-07-31 12:00:00,212.67,212.82,212.67,212.78,6377.0,199.5257,199.6664,199.5257,199.6289,6377.0
2019-07-31 12:05:00,212.78,212.8,212.56,212.56,3332.0,199.6289,199.6477,199.4225,199.4225,3332.0
2019-07-31 12:10:00,212.57,212.72,212.48,212.53,7009.0,199.4319,199.5726,199.3474,199.3943,7009.0
2019-07-31 12:15:00,212.57,212.64,212.42,212.64,8865.0,199.4319,199.4975,199.2911,199.4975,8865.0
2019-07-31 12:20:00,212.57,212.62,212.47,212.48,7100.0,199.4319,199.4788,199.338,199.3474,7100.0
2019-07-31 12:25:00,212.51,212.59,212.46,212.47,7137.0,199.3756,199.4506,199.3287,199.338,7137.0
2019-07-31 12:30:00,212.46,212.61,212.4,212.57,5851.0,199.3287,199.4694,199.2724,199.4319,5851.0
2019-07-31 12:35:00,212.52,212.55,212.45,212.49,3400.0,199.385,199.4131,199.3193,199.3568,3400.0
2019-07-31 12:40:00,212.46,212.53,212.43,212.49,5150.0,199.3287,199.3943,199.3005,199.3568,5150.0
2019-07-31 12:45:00,212.5,212.57,212.44,212.45,3532.0,199.3662,199.4319,199.3099,199.3193,3532.0
2019-07-31 12:50:00,212.42,212.46,212.37,212.43,5890.0,199.2911,199.3287,199.2442,199.3005,5890.0
2019-07-31 12:55:00,212.42,212.47,212.38,212.47,2500.0,199.2911,199.338,199.2536,199.338,2500.0
2019-07-31 13:00:00,212.48,212.58,212.47,212.55,6873.0,199.3474,199.4412,199.338,199.4131,6873.0
2019-07-31 13:05:00,212.54,212.58,212.19,212.19,3815.0,199.4037,199.4412,199.0754,199.0754,3815.0
2019-07-31 13:10:00,212.28,212.31,212.07,212.09,4198.0,199.1598,199.1879,198.9628,198.9815,4198.0
2019-07-31 13:15:00,212.09,212.21,212.04,212.09,4298.0,198.9815,199.0941,198.9346,198.9815,4298.0
2019-07-31 13:20:00,212.08,212.18,212.02,212.13,3953.0,198.9722,199.066,198.9159,199.0191,3953.0
2019-07-31 13:25:00,212.1,212.19,212.06,212.16,4900.0,198.9909,199.0754,198.9534,199.0472,4900.0
2019-07-31 13:30:00,212.15,212.23,212.11,212.15,6100.0,199.0378,199.1129,199.0003,199.0378,6100.0
2019-07-31 13:35:00,212.16,212.17,211.64,211.65,17016.0,199.0472,199.0566,198.5593,198.5687,17016.0
2019-07-31 13:40:00,211.65,212.16,211.61,211.61,17459.0,198.5687,199.0472,198.5312,198.5312,17459.0
2019-07-31 13:45:00,211.58,211.91,211.51,211.8,5577.0,198.5031,198.8127,198.4374,198.7095,5577.0
2019-07-31 13:50:00,211.78,211.79,211.62,211.76,5410.0,198.6907,198.7001,198.5406,198.6719,5410.0
2019-07-31 13:55:00,211.72,211.89,211.7,211.86,4900.0,198.6344,198.7939,198.6156,198.7657,4900.0
2019-07-31 14:00:00,211.86,211.97,211.24,211.44,17070.0,198.7657,198.8689,198.1841,198.3717,17070.0
2019-07-31 14:05:00,211.52,211.89,211.23,211.42,7456.0,198.4468,198.7939,198.1747,198.3529,7456.0
2019-07-31 14:10:00,211.31,211.59,211.23,211.31,6600.0,198.2497,198.5124,198.1747,198.2497,6600.0
2019-07-31 14:15:00,211.31,211.37,211.06,211.36,7141.0,198.2497,198.306,198.0152,198.2967,7141.0
2019-07-31 14:20:00,211.24,211.25,211.05,211.16,8445.0,198.1841,198.1934,198.0058,198.109,8445.0
2019-07-31 14:25:00,211.23,211.87,211.23,211.69,17971.0,198.1747,198.7751,198.1747,198.6063,17971.0
2019-07-31 14:30:00,211.67,211.91,211.64,211.9,9400.0,198.5875,198.8127,198.5593,198.8033,9400.0
2019-07-31 14:35:00,211.86,212.0,210.8,210.8,22317.0,198.7657,198.8971,197.7713,197.7713,22317.0
2019-07-31 14:40:00,210.81,211.11,210.36,210.36,9570.0,197.7806,198.0621,197.3585,197.3585,9570.0
2019-07-31 14:45:00,210.43,210.52,209.87,209.96,23258.0,197.4241,197.5086,196.8987,196.9832,23258.0
2019-07-31 14:50:00,210.0,210.07,208.51,209.74,32871.0,197.0207,197.0864,195.6228,196.7768,32871.0
2019-07-31 14:55:00,209.82,210.48,209.75,210.34,8830.0,196.8518,197.471,196.7862,197.3397,8830.0
2019-07-31 15:00:00,210.15,211.3,209.99,210.79,11763.0,197.1614,198.2404,197.0113,197.7619,11763.0
2019-07-31 15:05:00,210.83,211.14,210.77,210.93,10718.0,197.7994,198.0902,197.7431,197.8932,10718.0
2019-07-31 15:10:00,210.93,210.98,210.5,210.63,9900.0,197.8932,197.9401,197.4898,197.6118,9900.0
2019-07-31 15:15:00,210.63,211.01,210.11,210.86,16526.0,197.6118,197.9683,197.1239,197.8276,16526.0
2019-07-31 15:20:00,210.85,211.23,210.78,211.12,12487.0,197.8182,198.1747,197.7525,198.0715,12487.0
2019-07-31 15:25:00,211.19,211.31,211.07,211.13,8300.0,198.1372,198.2497,198.0246,198.0809,8300.0
2019-07-31 15:30:00,211.12,211.35,210.93,211.24,20230.0,198.0715,198.2873,197.8932,198.1841,20230.0
2019-07-31 15:35:00,211.07,211.26,211.06,211.1,16157.0,198.0246,198.2028,198.0152,198.0527,16157.0
2019-07-31 15:40:00,211.13,211.18,210.79,210.95,19625.0,198.0809,198.1278,197.7619,197.912,19625.0
2019-07-31 15:45:00,210.99,211.01,210.44,210.45,20216.0,197.9495,197.9683,197.4335,197.4429,20216.0
2019-07-31 15:50:00,210.45,210.45,209.86,209.87,48277.0,197.4429,197.4429,196.8894,196.8987,48277.0
2019-07-31 15:55:00,209.81,210.3,209.64,209.7,70936.0,196.8425,197.3022,196.683,196.7392,70936.0
2019-08-01 09:30:00,210.77,212.73,210.77,212.23,28857.0,197.7431,199.582,197.7431,199.1129,28857.0
2019-08-01 09:35:00,212.47,212.78,211.41,211.98,11540.0,199.338,199.6289,198.3436,198.8783,11540.0
2019-08-01 09:40:00,212.29,212.73,212.01,212.55,13856.0,199.1692,199.582,198.9065,199.4131,13856.0
2019-08-01 09:45:00,212.43,212.43,211.27,211.76,8680.0,199.3005,199.3005,198.2122,198.6719,8680.0
2019-08-01 09:50:00,211.75,211.94,211.51,211.64,11421.0,198.6625,198.8408,198.4374,198.5593,11421.0
2019-08-01 09:55:00,211.52,212.84,211.52,212.83,5201.0,198.4468,199.6852,198.4468,199.6758,5201.0
2019-08-01 10:00:00,213.0,213.32,212.27,212.27,8187.0,199.8353,200.1355,199.1504,199.1504,8187.0
2019-08-01 10:05:00,212.46,212.96,212.41,212.82,5897.0,199.3287,199.7978,199.2818,199.6664,5897.0
2019-08-01 10:10:00,212.78,212.78,212.41,212.75,11755.0,199.6289,199.6289,199.2818,199.6007,11755.0
2019-08-01 10:15:00,212.74,213.46,212.73,213.42,7002.0,199.5914,200.2669,199.582,200.2293,7002.0
2019-08-01 10:20:00,213.4,213.91,213.35,213.65,10027.0,200.2106,200.689,200.1637,200.4451,10027.0
2019-08-01 10:25:00,213.59,214.25,213.59,214.18,9841.0,200.3888,201.008,200.3888,200.9424,9841.0
2019-08-01 10:30:00,214.18,214.34,214.06,214.13,15068.0,200.9424,201.0925,200.8298,200.8954,15068.0
2019-08-01 10:35:00,214.12,214.12,213.77,213.77,7194.0,200.8861,200.8861,200.5577,200.5577,7194.0
2019-08-01 10:40:00,213.8,213.98,213.78,213.92,5100.0,200.5858,200.7547,200.5671,200.6984,5100.0
2019-08-01 10:45:00,213.96,213.99,213.8,213.89,6050.0,200.736,200.7641,200.5858,200.6703,6050.0
2019-08-01 10:50:00,213.91,214.06,213.82,214.05,5711.0,200.689,200.8298,200.6046,200.8204,5711.0
2019-08-01 10:55:00,214.07,214.08,213.82,214.02,4300.0,200.8392,200.8485,200.6046,200.7922,4300.0
2019-08-01 11:00:00,214.02,214.17,213.62,213.69,8637.0,200.7922,200.933,200.417,200.4826,8637.0
2019-08-01 11:05:00,213.76,213.78,213.26,213.39,7600.0,200.5483,200.5671,200.0792,200.2012,7600.0
2019-08-01 11:10:00,213.47,213.62,213.33,213.33,7408.0,200.2762,200.417,200.1449,200.1449,7408.0
2019-08-01 11:15:00,213.31,213.51,213.31,213.45,7923.0,200.1261,200.3138,200.1261,200.2575,7923.0
2019-08-01 11:20:00,213.49,214.01,213.49,213.98,9348.0,200.295,200.7829,200.295,200.7547,9348.0
2019-08-01 11:25:00,213.98,214.69,213.97,214.66,8487.0,200.7547,201.4208,200.7453,201.3927,8487.0
2019-08-01 11:30:00,214.67,214.78,214.51,214.71,15004.0,201.4021,201.5053,201.252,201.4396,15004.0
2019-08-01 11:35:00,214.73,214.97,214.72,214.89,12750.0,201.4584,201.6835,201.449,201.6085,12750.0
2019-08-01 11:40:00,214.92,214.97,214.8,214.81,8049.0,201.6366,201.6835,201.524,201.5334,8049.0
2019-08-01 11:45:00,214.81,214.99,214.81,214.96,7921.0,201.5334,201.7023,201.5334,201.6741,7921.0
2019-08-01 11:50:00,214.96,215.07,214.89,215.02,8644.0,201.6741,201.7774,201.6085,201.7304,8644.0
2019-08-01 11:55:00,214.97,214.99,214.7,214.71,12164.0,201.6835,201.7023,201.4302,201.4396,12164.0
2019-08-01 12:00:00,214.71,214.73,214.58,214.72,5677.0,201.4396,201.4584,201.3176,201.449,5677.0
2019-08-01 12:05:00,214.7,214.77,214.7,214.73,2500.0,201.4302,201.4959,201.4302,201.4584,2500.0
2019-08-01 12:10:00,214.73,214.86,214.73,214.86,8482.0,201.4584,201.5803,201.4584,201.5803,8482.0
2019-08-01 12:15:00,214.86,215.07,214.83,214.83,9262.0,201.5803,201.7774,201.5522,201.5522,9262.0
2019-08-01 12:20:00,214.88,214.99,214.85,214.95,7198.0,201.5991,201.7023,201.5709,201.6648,7198.0
2019-08-01 12:25:00,214.95,215.05,214.81,214.81,7488.0,201.6648,201.7586,201.5334,201.5334,7488.0
2019-08-01 12:30:00,214.86,214.92,214.8,214.92,6084.0,201.5803,201.6366,201.524,201.6366,6084.0
2019-08-01 12:35:00,214.92,215.14,214.84,214.85,9786.0,201.6366,201.843,201.5616,201.5709,9786.0
2019-08-01 12:40:00,214.85,214.9,214.72,214.75,5326.0,201.5709,201.6179,201.449,201.4771,5326.0
2019-08-01 12:45:00,214.81,214.84,214.73,214.78,8536.0,201.5334,201.5616,201.4584,201.5053,8536.0
2019-08-01 12:50:00,214.79,214.85,214.74,214.84,6943.0,201.5147,201.5709,201.4677,201.5616,6943.0
2019-08-01 12:55:00,214.78,214.83,214.74,214.76,3401.0,201.5053,201.5522,201.4677,201.4865,3401.0
2019-08-01 13:00:00,214.74,214.74,214.64,214.65,6469.0,201.4677,201.4677,201.3739,201.3833,6469.0
2019-08-01 13:05:00,214.69,214.75,214.64,214.65,4589.0,201.4208,201.4771,201.3739,201.3833,4589.0
2019-08-01 13:10:00,214.71,214.71,214.62,214.63,3030.0,201.4396,201.4396,201.3552,201.3645,3030.0
2019-08-01 13:15:00,214.72,214.73,214.6,214.71,5050.0,201.449,201.4584,201.3364,201.4396,5050.0
2019-08-01 13:20:00,214.71,214.9,214.71,214.85,8723.0,201.4396,201.6179,201.4396,201.5709,8723.0
2019-08-01 13:25:00,214.85,214.86,212.76,212.94,13665.0,201.5709,201.5803,199.6101,199.779,13665.0
2019-08-01 13:30:00,212.75,213.88,212.74,212.91,13614.0,199.6007,200.6609,199.5914,199.7509,13614.0
2019-08-01 13:35:00,212.93,213.51,212.87,213.11,14682.0,199.7696,200.3138,199.7133,199.9385,14682.0
2019-08-01 13:40:00,213.04,213.49,212.66,212.66,18374.0,199.8728,200.295,199.5163,199.5163,18374.0
2019-08-01 13:45:00,212.51,213.06,212.51,212.97,13841.0,199.3756,199.8916,199.3756,199.8071,13841.0
2019-08-01 13:50:00,212.89,213.05,212.43,212.49,26180.0,199.7321,199.8822,199.3005,199.3568,26180.0
2019-08-01 13:55:00,212.45,213.04,212.44,213.02,11650.0,199.3193,199.8728,199.3099,199.8541,11650.0
2019-08-01 14:00:00,213.06,213.06,212.24,212.24,7409.0,199.8916,199.8916,199.1223,199.1223,7409.0
2019-08-01 14:05:00,212.19,212.43,212.02,212.11,5965.0,199.0754,199.3005,198.9159,199.0003,5965.0
2019-08-01 14:10:00,212.1,212.79,211.98,212.78,9336.0,198.9909,199.6383,198.8783,199.6289,9336.0
2019-08-01 14:15:00,212.99,213.0,212.55,212.67,9599.0,199.8259,199.8353,199.4131,199.5257,9599.0
2019-08-01 14:20:00,212.65,212.65,212.4,212.5,26158.0,199.5069,199.5069,199.2724,199.3662,26158.0
2019-08-01 14:25:00,212.6,212.79,212.43,212.65,9014.0,199.46,199.6383,199.3005,199.5069,9014.0
2019-08-01 14:30:00,212.73,212.75,211.86,212.28,5107.0,199.582,199.6007,198.7657,199.1598,5107.0
2019-08-01 14:35:00,212.23,212.29,212.08,212.18,7855.0,199.1129,199.1692,198.9722,199.066,7855.0
2019-08-01 14:40:00,212.14,212.35,211.62,211.72,7652.0,199.0284,199.2255,198.5406,198.6344,7652.0
2019-08-01 14:45:00,211.85,212.74,211.84,212.74,4679.0,198.7564,199.5914,198.747,199.5914,4679.0
2019-08-01 14:50:00,212.65,212.95,212.41,212.41,4999.0,199.5069,199.7884,199.2818,199.2818,4999.0
2019-08-01 14:55:00,212.5,212.61,212.31,212.52,9747.0,199.3662,199.4694,199.1879,199.385,9747.0
2019-08-01 15:00:00,212.56,212.71,212.25,212.71,5885.0,199.4225,199.5632,199.1316,199.5632,5885.0
2019-08-01 15:05:00,212.79,212.79,212.32,212.42,6703.0,199.6383,199.6383,199.1973,199.2911,6703.0
2019-08-01 15:10:00,212.47,212.79,212.34,212.78,5610.0,199.338,199.6383,199.2161,199.6289,5610.0
2019-08-01 15:15:00,212.78,213.23,212.63,213.15,6663.0,199.6289,200.0511,199.4882,199.976,6663.0
2019-08-01 15:20:00,213.19,213.31,212.99,213.28,8346.0,200.0135,200.1261,199.8259,200.098,8346.0
2019-08-01 15:25:00,213.26,213.32,212.9,212.96,7715.0,200.0792,200.1355,199.7415,199.7978,7715.0
2019-08-01 15:30:00,212.99,213.08,212.69,212.77,6609.0,199.8259,199.9103,199.5444,199.6195,6609.0
2019-08-01 15:35:00,212.73,213.01,212.65,212.93,7992.0,199.582,199.8447,199.5069,199.7696,7992.0
2019-08-01 15:40:00,212.97,212.97,212.6,212.74,10844.0,199.8071,199.8071,199.46,199.5914,10844.0
2019-08-01 15:45:00,212.75,212.9,212.53,212.55,82942.0,199.6007,199.7415,199.3943,199.4131,82942.0
2019-08-01 15:50:00,212.49,212.67,212.21,212.25,36203.0,199.3568,199.5257,199.0941,199.1316,36203.0
2019-08-01 15:55:00,212.24,213.26,212.2,212.92,104718.0,199.1223,200.0792,199.0847,199.7602,104718.0
2019-08-02 09:30:00,212.92,212.92,211.21,212.23,17068.0,199.7602,199.7602,198.1559,199.1129,17068.0
2019-08-02 09:35:00,212.38,212.54,211.71,212.22,7707.0,199.2536,199.4037,198.625,199.1035,7707.0
2019-08-02 09:40:00,212.22,212.42,211.74,211.74,9595.0,199.1035,199.2911,198.6532,198.6532,9595.0
2019-08-02 09:45:00,211.75,211.87,211.16,211.23,11985.0,198.6625,198.7751,198.109,198.1747,11985.0
2019-08-02 09:50:00,211.48,211.59,210.86,211.2,9939.0,198.4092,198.5124,197.8276,198.1465,9939.0
2019-08-02 09:55:00,211.14,211.33,210.95,211.09,10098.0,198.0902,198.2685,197.912,198.0433,10098.0
2019-08-02 10:00:00,211.06,211.47,210.89,210.97,9982.0,198.0152,198.3999,197.8557,197.9308,9982.0
2019-08-02 10:05:00,210.97,211.39,210.89,211.16,10706.0,197.9308,198.3248,197.8557,198.109,10706.0
2019-08-02 10:10:00,211.21,211.24,211.0,211.12,9577.0,198.1559,198.1841,197.9589,198.0715,9577.0
2019-08-02 10:15:00,211.09,211.4,210.94,210.96,10565.0,198.0433,198.3342,197.9026,197.9214,10565.0
2019-08-02 10:20:00,210.96,211.43,210.93,211.3,5411.0,197.9214,198.3623,197.8932,198.2404,5411.0
2019-08-02 10:25:00,211.36,211.43,211.11,211.2,9962.0,198.2967,198.3623,198.0621,198.1465,9962.0
2019-08-02 10:30:00,211.17,211.17,210.23,210.23,14119.0,198.1184,198.1184,197.2365,197.2365,14119.0
2019-08-02 10:35:00,210.31,210.36,210.13,210.25,11064.0,197.3115,197.3585,197.1427,197.2553,11064.0
2019-08-02 10:40:00,210.22,210.32,210.05,210.32,12356.0,197.2271,197.3209,197.0676,197.3209,12356.0
2019-08-02 10:45:00,210.23,210.32,210.0,210.18,6382.0,197.2365,197.3209,197.0207,197.1896,6382.0
2019-08-02 10:50:00,210.17,210.25,210.1,210.14,4534.0,197.1802,197.2553,197.1145,197.1521,4534.0
2019-08-02 10:55:00,210.1,210.36,210.04,210.12,8516.0,197.1145,197.3585,197.0582,197.1333,8516.0
2019-08-02 11:00:00,210.05,210.05,209.64,209.69,18954.0,197.0676,197.0676,196.683,196.7299,18954.0
2019-08-02 11:05:00,209.67,210.1,209.67,210.0,8970.0,196.7111,197.1145,196.7111,197.0207,8970.0
2019-08-02 11:10:00,209.97,210.22,209.94,210.08,8591.0,196.9926,197.2271,196.9644,197.0958,8591.0
2019-08-02 11:15:00,210.03,210.42,210.02,210.41,4755.0,197.0489,197.4147,197.0395,197.4054,4755.0
2019-08-02 11:20:00,210.4,210.4,210.11,210.19,5080.0,197.396,197.396,197.1239,197.199,5080.0
2019-08-02 11:25:00,210.21,210.23,209.93,209.93,5064.0,197.2177,197.2365,196.955,196.955,5064.0
2019-08-02 11:30:00,210.08,210.29,209.9,209.96,4902.0,197.0958,197.2928,196.9269,196.9832,4902.0
2019-08-02 11:35:00,209.95,210.02,209.67,209.75,8506.0,196.9738,197.0395,196.7111,196.7862,8506.0
2019-08-02 11:40:00,209.75,209.84,209.61,209.79,7754.0,196.7862,196.8706,196.6548,196.8237,7754.0
2019-08-02 11:45:00,209.84,209.94,209.74,209.94,4193.0,196.8706,196.9644,196.7768,196.9644,4193.0
2019-08-02 11:50:00,210.03,210.03,209.74,209.93,4730.0,197.0489,197.0489,196.7768,196.955,4730.0
2019-08-02 11:55:00,209.89,210.05,209.86,210.05,7292.0,196.9175,197.0676,196.8894,197.0676,7292.0
2019-08-02 12:00:00,210.05,210.19,209.94,210.14,7921.0,197.0676,197.199,196.9644,197.1521,7921.0
2019-08-02 12:05:00,210.17,210.51,210.17,210.51,5478.0,197.1802,197.4992,197.1802,197.4992,5478.0
2019-08-02 12:10:00,210.51,210.6,210.36,210.6,5802.0,197.4992,197.5836,197.3585,197.5836,5802.0
2019-08-02 12:15:00,210.69,210.9,210.65,210.86,4930.0,197.6681,197.8651,197.6305,197.8276,4930.0
2019-08-02 12:20:00,210.84,211.13,210.81,211.12,5884.0,197.8088,198.0809,197.7806,198.0715,5884.0
2019-08-02 12:25:00,211.13,211.56,211.11,211.46,17376.0,198.0809,198.4843,198.0621,198.3905,17376.0
2019-08-02 12:30:00,211.48,211.49,211.23,211.31,5464.0,198.4092,198.4186,198.1747,198.2497,5464.0
2019-08-02 12:35:00,211.37,211.4,211.02,211.11,5689.0,198.306,198.3342,197.9777,198.0621,5689.0
2019-08-02 12:40:00,211.12,211.33,211.04,211.26,3700.0,198.0715,198.2685,197.9964,198.2028,3700.0
2019-08-02 12:45:00,211.25,211.33,211.08,211.14,8067.0,198.1934,198.2685,198.034,198.0902,8067.0
2019-08-02 12:50:00,211.06,211.19,211.01,211.18,5099.0,198.0152,198.1372,197.9683,198.1278,5099.0
2019-08-02 12:55:00,211.1,211.16,210.72,210.73,4669.0,198.0527,198.109,197.6962,197.7056,4669.0
2019-08-02 13:00:00,210.65,210.66,210.33,210.53,4282.0,197.6305,197.6399,197.3303,197.518,4282.0
2019-08-02 13:05:00,210.54,210.57,210.38,210.45,3480.0,197.5273,197.5555,197.3772,197.4429,3480.0
2019-08-02 13:10:00,210.49,210.49,210.17,210.3,4000.0,197.4804,197.4804,197.1802,197.3022,4000.0
2019-08-02 13:15:00,210.39,210.54,210.28,210.41,2977.0,197.3866,197.5273,197.2834,197.4054,2977.0
2019-08-02 13:20:00,210.41,210.67,210.4,210.48,5610.0,197.4054,197.6493,197.396,197.471,5610.0
2019-08-02 13:25:00,210.49,210.55,210.4,210.48,4412.0,197.4804,197.5367,197.396,197.471,4412.0
2019-08-02 13:30:00,210.43,210.48,210.33,210.33,3101.0,197.4241,197.471,197.3303,197.3303,3101.0
2019-08-02 13:35:00,210.3,210.31,210.16,210.3,5756.0,197.3022,197.3115,197.1708,197.3022,5756.0
2019-08-02 13:40:00,210.3,210.52,210.26,210.51,4641.0,197.3022,197.5086,197.2646,197.4992,4641.0
2019-08-02 13:45:00,210.51,210.73,210.44,210.46,4366.0,197.4992,197.7056,197.4335,197.4523,4366.0
2019-08-02 13:50:00,210.47,210.56,210.46,210.56,3045.0,197.4617,197.5461,197.4523,197.5461,3045.0
2019-08-02 13:55:00,210.56,210.71,210.49,210.62,4629.0,197.5461,197.6868,197.4804,197.6024,4629.0
2019-08-02 14:00:00,210.58,210.81,210.43,210.81,3700.0,197.5649,197.7806,197.4241,197.7806,3700.0
2019-08-02 14:05:00,210.85,211.2,210.85,211.06,3632.0,197.8182,198.1465,197.8182,198.0152,3632.0
2019-08-02 14:10:00,211.1,211.35,211.05,211.34,3441.0,198.0527,198.2873,198.0058,198.2779,3441.0
2019-08-02 14:15:00,211.33,211.36,211.21,211.31,5282.0,198.2685,198.2967,198.1559,198.2497,5282.0
2019-08-02 14:20:00,211.36,211.84,211.36,211.69,5933.0,198.2967,198.747,198.2967,198.6063,5933.0
2019-08-02 14:25:00,211.8,211.81,211.48,211.63,2943.0,198.7095,198.7188,198.4092,198.55,2943.0
2019-08-02 14:30:00,211.58,211.58,211.34,211.34,4000.0,198.5031,198.5031,198.2779,198.2779,4000.0
2019-08-02 14:35:00,211.35,211.64,211.27,211.53,8902.0,198.2873,198.5593,198.2122,198.4561,8902.0
2019-08-02 14:40:00,211.48,211.5,211.37,211.44,4193.0,198.4092,198.428,198.306,198.3717,4193.0
2019-08-02 14:45:00,211.54,211.58,211.36,211.44,4677.0,198.4655,198.5031,198.2967,198.3717,4677.0
2019-08-02 14:50:00,211.45,211.45,211.24,211.28,4486.0,198.3811,198.3811,198.1841,198.2216,4486.0
2019-08-02 14:55:00,211.28,211.33,211.1,211.33,5454.0,198.2216,198.2685,198.0527,198.2685,5454.0
2019-08-02 15:00:00,211.34,211.55,211.32,211.42,5713.0,198.2779,198.4749,198.2591,198.3529,5713.0
2019-08-02 15:05:00,211.44,211.48,211.01,211.05,14450.0,198.3717,198.4092,197.9683,198.0058,14450.0
2019-08-02 15:10:00,211.05,211.05,210.81,210.87,5993.0,198.0058,198.0058,197.7806,197.8369,5993.0
2019-08-02 15:15:00,210.91,211.1,210.82,211.01,6791.0,197.8745,198.0527,197.79,197.9683,6791.0
2019-08-02 15:20:00,211.01,211.48,211.01,211.38,9570.0,197.9683,198.4092,197.9683,198.3154,9570.0
2019-08-02 15:25:00,211.41,211.64,211.29,211.52,6100.0,198.3436,198.5593,198.231,198.4468,6100.0
2019-08-02 15:30:00,211.55,211.79,211.5,211.55,10963.0,198.4749,198.7001,198.428,198.4749,10963.0
2019-08-02 15:35:00,211.64,212.38,211.6,212.04,18842.0,198.5593,199.2536,198.5218,198.9346,18842.0
2019-08-02 15:40:00,212.04,212.09,211.73,211.88,17401.0,198.9346,198.9815,198.6438,198.7845,17401.0
2019-08-02 15:45:00,211.87,211.99,211.55,211.58,21115.0,198.7751,198.8877,198.4749,198.5031,21115.0
2019-08-02 15:50:00,211.52,211.59,211.02,211.1,39553.0,198.4468,198.5124,197.9777,198.0527,39553.0
2019-08-02 15:55:00,211.16,211.67,211.1,211.59,77947.0,198.109,198.5875,198.0527,198.5124,77947.0
2019-08-05 09:30:00,209.66,210.39,208.72,209.64,26849.0,196.7017,197.3866,195.8198,196.683,26849.0
2019-08-05 09:35:00,209.72,209.73,208.96,209.32,9403.0,196.758,196.7674,196.045,196.3827,9403.0
2019-08-05 09:40:00,209.44,209.7,209.0,209.12,4883.0,196.4953,196.7392,196.0825,196.1951,4883.0
2019-08-05 09:45:00,209.25,209.71,209.13,209.55,10294.0,196.3171,196.7486,196.2045,196.5985,10294.0
2019-08-05 09:50:00,209.5,209.84,209.34,209.48,11469.0,196.5516,196.8706,196.4015,196.5328,11469.0
2019-08-05 09:55:00,209.55,210.2,209.55,209.76,6144.0,196.5985,197.2083,196.5985,196.7955,6144.0
2019-08-05 10:00:00,209.71,209.94,209.2,209.28,14328.0,196.7486,196.9644,196.2702,196.3452,14328.0
2019-08-05 10:05:00,209.39,209.41,209.08,209.08,7496.0,196.4484,196.4672,196.1576,196.1576,7496.0
2019-08-05 10:10:00,209.13,209.32,208.78,209.32,5961.0,196.2045,196.3827,195.8761,196.3827,5961.0
2019-08-05 10:15:00,209.23,209.47,209.13,209.27,13596.0,196.2983,196.5235,196.2045,196.3358,13596.0
2019-08-05 10:20:00,209.29,209.42,208.87,208.92,13958.0,196.3546,196.4766,195.9605,196.0075,13958.0
2019-08-05 10:25:00,208.85,208.93,208.59,208.85,6440.0,195.9418,196.0168,195.6979,195.9418,6440.0
2019-08-05 10:30:00,208.68,209.18,208.68,208.9,4658.0,195.7823,196.2514,195.7823,195.9887,4658.0
2019-08-05 10:35:00,208.75,209.05,208.6,208.85,4150.0,195.848,196.1294,195.7072,195.9418,4150.0
2019-08-05 10:40:00,208.94,209.15,208.62,209.06,9224.0,196.0262,196.2232,195.726,196.1388,9224.0
2019-08-05 10:45:00,209.05,209.2,208.82,208.95,3621.0,196.1294,196.2702,195.9136,196.0356,3621.0
2019-08-05 10:50:00,208.82,209.14,208.82,209.14,2878.0,195.9136,196.2139,195.9136,196.2139,2878.0
2019-08-05 10:55:00,209.05,209.38,209.05,209.34,2924.0,196.1294,196.439,196.1294,196.4015,2924.0
2019-08-05 11:00:00,209.39,209.46,209.25,209.44,4659.0,196.4484,196.5141,196.3171,196.4953,4659.0
2019-08-05 11:05:00,209.42,209.44,209.29,209.39,4524.0,196.4766,196.4953,196.3546,196.4484,4524.0
2019-08-05 11:10:00,209.41,210.01,209.33,209.96,5062.0,196.4672,197.0301,196.3921,196.9832,5062.0
2019-08-05 11:15:00,209.96,210.01,209.68,209.85,4807.0,196.9832,197.0301,196.7205,196.88,4807.0
2019-08-05 11:20:00,209.88,210.02,209.77,209.89,5237.0,196.9081,197.0395,196.8049,196.9175,5237.0
2019-08-05 11:25:00,209.89,209.89,209.57,209.61,5395.0,196.9175,196.9175,196.6173,196.6548,5395.0
2019-08-05 11:30:00,209.64,209.65,209.09,209.09,4253.0,196.683,196.6923,196.167,196.167,4253.0
2019-08-05 11:35:00,208.96,208.96,208.66,208.66,4951.0,196.045,196.045,195.7635,195.7635,4951.0
2019-08-05 11:40:00,208.6,208.71,208.49,208.49,5104.0,195.7072,195.8104,195.604,195.604,5104.0
2019-08-05 11:45:00,208.58,208.96,208.45,208.91,13914.0,195.6885,196.045,195.5665,195.9981,13914.0
2019-08-05 11:50:00,208.94,208.96,208.62,208.73,2990.0,196.0262,196.045,195.726,195.8292,2990.0
2019-08-05 11:55:00,208.72,208.8,208.21,208.21,5001.0,195.8198,195.8949,195.3413,195.3413,5001.0
2019-08-05 12:00:00,208.25,208.4,208.21,208.39,6002.0,195.3789,195.5196,195.3413,195.5102,6002.0
2019-08-05 12:05:00,208.44,208.66,208.41,208.42,5087.0,195.5571,195.7635,195.529,195.5384,5087.0
2019-08-05 12:10:00,208.35,208.49,208.21,208.49,7310.0,195.4727,195.604,195.3413,195.604,7310.0
2019-08-05 12:15:00,208.59,208.63,208.35,208.54,3071.0,195.6979,195.7354,195.4727,195.6509,3071.0
2019-08-05 12:20:00,208.53,208.53,208.41,208.41,2386.0,195.6416,195.6416,195.529,195.529,2386.0
2019-08-05 12:25:00,208.4,208.4,207.72,207.79,7901.0,195.5196,195.5196,194.8816,194.9473,7901.0
2019-08-05 12:30:00,207.83,208.11,207.82,207.95,4612.0,194.9848,195.2475,194.9754,195.0974,4612.0
2019-08-05 12:35:00,207.98,207.98,207.7,207.89,6441.0,195.1256,195.1256,194.8629,195.0411,6441.0
2019-08-05 12:40:00,207.86,207.87,207.65,207.65,8153.0,195.013,195.0224,194.816,194.816,8153.0
2019-08-05 12:45:00,207.61,207.61,207.31,207.31,4300.0,194.7784,194.7784,194.497,194.497,4300.0
2019-08-05 12:50:00,207.31,207.81,207.31,207.54,3700.0,194.497,194.9661,194.497,194.7128,3700.0
2019-08-05 12:55:00,207.5,207.86,207.25,207.83,12281.0,194.6752,195.013,194.4407,194.9848,12281.0
2019-08-05 13:00:00,207.82,208.08,207.66,208.06,4448.0,194.9754,195.2194,194.8253,195.2006,4448.0
2019-08-05 13:05:00,208.1,208.48,208.09,208.36,9350.0,195.2381,195.5947,195.2288,195.4821,9350.0
2019-08-05 13:10:00,208.46,208.63,208.42,208.45,3143.0,195.5759,195.7354,195.5384,195.5665,3143.0
2019-08-05 13:15:00,208.55,208.74,208.28,208.43,10421.0,195.6603,195.8386,195.407,195.5477,10421.0
2019-08-05 13:20:00,208.58,208.82,208.57,208.8,5183.0,195.6885,195.9136,195.6791,195.8949,5183.0
2019-08-05 13:25:00,208.76,208.93,208.42,208.84,9552.0,195.8573,196.0168,195.5384,195.9324,9552.0
2019-08-05 13:30:00,208.83,208.83,208.54,208.55,5966.0,195.923,195.923,195.6509,195.6603,5966.0
2019-08-05 13:35:00,208.68,209.04,208.67,208.97,5829.0,195.7823,196.12,195.7729,196.0544,5829.0
2019-08-05 13:40:00,208.97,209.02,208.3,208.32,11599.0,196.0544,196.1013,195.4258,195.4445,11599.0
2019-08-05 13:45:00,208.33,208.45,208.14,208.45,12050.0,195.4539,195.5665,195.2757,195.5665,12050.0
2019-08-05 13:50:00,208.45,208.57,208.26,208.26,23924.0,195.5665,195.6791,195.3883,195.3883,23924.0
2019-08-05 13:55:00,208.3,208.37,208.07,208.09,15186.0,195.4258,195.4915,195.21,195.2288,15186.0
2019-08-05 14:00:00,208.07,208.23,207.92,208.22,12347.0,195.21,195.3601,195.0693,195.3507,12347.0
2019-08-05 14:05:00,208.26,208.43,208.2,208.27,23606.0,195.3883,195.5477,195.332,195.3976,23606.0
2019-08-05 14:10:00,208.26,208.55,208.17,208.54,11326.0,195.3883,195.6603,195.3038,195.6509,11326.0
2019-08-05 14:15:00,208.55,208.55,208.35,208.42,12693.0,195.6603,195.6603,195.4727,195.5384,12693.0
2019-08-05 14:20:00,208.4,208.4,207.96,208.06,13349.0,195.5196,195.5196,195.1068,195.2006,13349.0
2019-08-05 14:25:00,208.0,208.04,207.72,207.81,21455.0,195.1443,195.1818,194.8816,194.9661,21455.0
2019-08-05 14:30:00,207.85,207.98,207.57,207.95,23538.0,195.0036,195.1256,194.7409,195.0974,23538.0
2019-08-05 14:35:00,207.97,208.05,207.3,207.4,10179.0,195.1162,195.1912,194.4876,194.5814,10179.0
2019-08-05 14:40:00,207.3,207.3,206.45,206.45,11637.0,194.4876,194.4876,193.6901,193.6901,11637.0
2019-08-05 14:45:00,206.38,206.75,206.3,206.36,7553.0,193.6244,193.9716,193.5494,193.6057,7553.0
2019-08-05 14:50:00,206.32,206.37,205.65,205.65,10384.0,193.5682,193.6151,192.9396,192.9396,10384.0
2019-08-05 14:55:00,205.79,205.8,205.37,205.45,12557.0,193.0709,193.0803,192.6769,192.7519,12557.0
2019-08-05 15:00:00,205.47,205.77,204.51,204.51,17048.0,192.7707,193.0521,191.87,191.87,17048.0
2019-08-05 15:05:00,204.61,204.77,204.25,204.44,23328.0,191.9638,192.114,191.6261,191.8043,23328.0
2019-08-05 15:10:00,204.46,205.95,204.45,205.78,14086.0,191.8231,193.221,191.8137,193.0615,14086.0
2019-08-05 15:15:00,205.8,206.31,205.35,206.14,17773.0,193.0803,193.5588,192.6581,193.3993,17773.0
2019-08-05 15:20:00,206.26,206.34,205.85,206.01,9703.0,193.5119,193.5869,193.1272,193.2773,9703.0
2019-08-05 15:25:00,206.08,206.46,205.68,205.7,14148.0,193.343,193.6995,192.9677,192.9865,14148.0
2019-08-05 15:30:00,205.58,206.43,205.24,206.32,34853.0,192.8739,193.6714,192.5549,193.5682,34853.0
2019-08-05 15:35:00,206.27,206.69,206.15,206.28,17132.0,193.5212,193.9153,193.4087,193.5306,17132.0
2019-08-05 15:40:00,206.3,206.52,206.0,206.39,33320.0,193.5494,193.7558,193.2679,193.6338,33320.0
2019-08-05 15:45:00,206.39,206.61,205.59,205.95,39175.0,193.6338,193.8402,192.8833,193.221,39175.0
2019-08-05 15:50:00,205.88,205.94,204.95,205.76,48572.0,193.1553,193.2116,192.2828,193.0428,48572.0
2019-08-05 15:55:00,205.8,206.13,205.26,205.66,100492.0,193.0803,193.3899,192.5737,192.9489,100492.0
2019-08-06 09:30:00,207.16,208.13,206.4,207.81,31014.0,194.3562,195.2663,193.6432,194.9661,31014.0
2019-08-06 09:35:00,207.72,207.87,206.86,207.77,9901.0,194.8816,195.0224,194.0748,194.9285,9901.0
2019-08-06 09:40:00,207.88,208.84,207.75,208.62,8201.0,195.0317,195.9324,194.9098,195.726,8201.0
2019-08-06 09:45:00,208.66,208.69,207.89,207.9,10839.0,195.7635,195.7917,195.0411,195.0505,10839.0
2019-08-06 09:50:00,207.74,208.22,207.74,208.18,6881.0,194.9004,195.3507,194.9004,195.3132,6881.0
2019-08-06 09:55:00,207.92,208.58,207.84,208.58,6164.0,195.0693,195.6885,194.9942,195.6885,6164.0
2019-08-06 10:00:00,208.63,209.73,208.61,209.35,11472.0,195.7354,196.7674,195.7166,196.4109,11472.0
2019-08-06 10:05:00,209.31,209.34,208.72,208.78,13659.0,196.3734,196.4015,195.8198,195.8761,13659.0
2019-08-06 10:10:00,208.77,208.91,208.13,208.35,6164.0,195.8667,195.9981,195.2663,195.4727,6164.0
2019-08-06 10:15:00,208.3,208.51,208.19,208.3,9220.0,195.4258,195.6228,195.3226,195.4258,9220.0
2019-08-06 10:20:00,208.29,208.8,208.12,208.8,4970.0,195.4164,195.8949,195.2569,195.8949,4970.0
2019-08-06 10:25:00,208.67,208.7,208.44,208.44,3623.0,195.7729,195.8011,195.5571,195.5571,3623.0
2019-08-06 10:30:00,208.42,208.74,208.06,208.06,4133.0,195.5384,195.8386,195.2006,195.2006,4133.0
2019-08-06 10:35:00,208.07,208.9,207.88,208.9,3125.0,195.21,195.9887,195.0317,195.9887,3125.0
2019-08-06 10:40:00,209.15,209.59,208.97,208.97,4538.0,196.2232,196.636,196.0544,196.0544,4538.0
2019-08-06 10:45:00,208.85,208.88,208.31,208.31,3400.0,195.9418,195.9699,195.4352,195.4352,3400.0
2019-08-06 10:50:00,208.36,208.48,208.05,208.05,4415.0,195.4821,195.5947,195.1912,195.1912,4415.0
2019-08-06 10:55:00,207.99,208.08,207.75,207.75,5500.0,195.1349,195.2194,194.9098,194.9098,5500.0
2019-08-06 11:00:00,207.77,207.85,207.4,207.45,5265.0,194.9285,195.0036,194.5814,194.6283,5265.0
2019-08-06 11:05:00,207.54,207.79,207.36,207.36,4522.0,194.7128,194.9473,194.5439,194.5439,4522.0
2019-08-06 11:10:00,207.23,207.36,206.96,207.06,5027.0,194.4219,194.5439,194.1686,194.2624,5027.0
2019-08-06 11:15:00,207.11,207.27,207.02,207.19,2566.0,194.3093,194.4594,194.2249,194.3844,2566.0
2019-08-06 11:20:00,207.19,207.87,207.19,207.87,4926.0,194.3844,195.0224,194.3844,195.0224,4926.0
2019-08-06 11:25:00,207.8,208.22,207.76,208.21,1481.0,194.9567,195.3507,194.9192,195.3413,1481.0
2019-08-06 11:30:00,208.17,208.28,207.64,207.64,3864.0,195.3038,195.407,194.8066,194.8066,3864.0
2019-08-06 11:35:00,207.77,207.89,207.43,207.89,2453.0,194.9285,195.0411,194.6095,195.0411,2453.0
2019-08-06 11:40:00,207.88,208.14,207.8,207.98,4314.0,195.0317,195.2757,194.9567,195.1256,4314.0
2019-08-06 11:45:00,208.03,208.27,208.03,208.25,1300.0,195.1725,195.3976,195.1725,195.3789,1300.0
2019-08-06 11:50:00,208.46,208.46,208.11,208.12,2194.0,195.5759,195.5759,195.2475,195.2569,2194.0
2019-08-06 11:55:00,208.09,208.42,207.98,208.34,3437.0,195.2288,195.5384,195.1256,195.4633,3437.0
2019-08-06 12:00:00,208.32,208.67,208.32,208.36,2962.0,195.4445,195.7729,195.4445,195.4821,2962.0
2019-08-06 12:05:00,208.31,208.32,208.1,208.16,3405.0,195.4352,195.4445,195.2381,195.2944,3405.0
2019-08-06 12:10:00,208.33,208.37,208.11,208.37,2950.0,195.4539,195.4915,195.2475,195.4915,2950.0
2019-08-06 12:15:00,208.32,208.32,208.04,208.11,1830.0,195.4445,195.4445,195.1818,195.2475,1830.0
2019-08-06 12:20:00,208.06,208.19,207.92,207.96,4308.0,195.2006,195.3226,195.0693,195.1068,4308.0
2019-08-06 12:25:00,208.01,208.06,207.73,207.83,5020.0,195.1537,195.2006,194.891,194.9848,5020.0
2019-08-06 12:30:00,207.73,207.87,207.66,207.74,3200.0,194.891,195.0224,194.8253,194.9004,3200.0
2019-08-06 12:35:00,207.89,208.1,207.83,207.99,5427.0,195.0411,195.2381,194.9848,195.1349,5427.0
2019-08-06 12:40:00,207.92,208.14,207.77,208.11,2225.0,195.0693,195.2757,194.9285,195.2475,2225.0
2019-08-06 12:45:00,208.08,208.08,207.77,207.85,3300.0,195.2194,195.2194,194.9285,195.0036,3300.0
2019-08-06 12:50:00,207.78,207.87,207.55,207.87,1000.0,194.9379,195.0224,194.7221,195.0224,1000.0
2019-08-06 12:55:00,207.87,208.08,207.73,208.08,4869.0,195.0224,195.2194,194.891,195.2194,4869.0
2019-08-06 13:00:00,208.24,208.5,208.21,208.47,3500.0,195.3695,195.6134,195.3413,195.5853,3500.0
2019-08-06 13:05:00,208.46,208.6,208.44,208.49,2198.0,195.5759,195.7072,195.5571,195.604,2198.0
2019-08-06 13:10:00,208.59,208.67,208.56,208.61,2242.0,195.6979,195.7729,195.6697,195.7166,2242.0
2019-08-06 13:15:00,208.56,208.66,208.48,208.65,5238.0,195.6697,195.7635,195.5947,195.7541,5238.0
2019-08-06 13:20:00,208.66,208.96,208.65,208.95,5557.0,195.7635,196.045,195.7541,196.0356,5557.0
2019-08-06 13:25:00,209.0,209.09,208.78,208.78,6133.0,196.0825,196.167,195.8761,195.8761,6133.0
2019-08-06 13:30:00,208.78,209.0,208.7,209.0,2000.0,195.8761,196.0825,195.8011,196.0825,2000.0
2019-08-06 13:35:00,208.95,209.16,208.93,209.12,4446.0,196.0356,196.2326,196.0168,196.1951,4446.0
2019-08-06 13:40:00,209.13,209.25,209.02,209.21,2686.0,196.2045,196.3171,196.1013,196.2795,2686.0
2019-08-06 13:45:00,209.21,209.36,209.15,209.36,2200.0,196.2795,196.4203,196.2232,196.4203,2200.0
2019-08-06 13:50:00,209.42,209.42,209.23,209.27,3240.0,196.4766,196.4766,196.2983,196.3358,3240.0
2019-08-06 13:55:00,209.24,209.27,209.17,209.27,4358.0,196.3077,196.3358,196.242,196.3358,4358.0
2019-08-06 14:00:00,209.35,209.35,208.89,208.94,4440.0,196.4109,196.4109,195.9793,196.0262,4440.0
2019-08-06 14:05:00,208.94,209.02,208.85,208.9,6911.0,196.0262,196.1013,195.9418,195.9887,6911.0
2019-08-06 14:10:00,209.0,209.38,208.98,209.36,3316.0,196.0825,196.439,196.0637,196.4203,3316.0
2019-08-06 14:15:00,209.45,209.7,209.43,209.66,3440.0,196.5047,196.7392,196.4859,196.7017,3440.0
2019-08-06 14:20:00,209.9,209.99,209.77,209.99,5886.0,196.9269,197.0113,196.8049,197.0113,5886.0
2019-08-06 14:25:00,209.87,209.99,209.81,209.94,4876.0,196.8987,197.0113,196.8425,196.9644,4876.0
2019-08-06 14:30:00,209.89,210.25,209.86,210.24,5338.0,196.9175,197.2553,196.8894,197.2459,5338.0
2019-08-06 14:35:00,210.27,210.31,210.02,210.03,4562.0,197.274,197.3115,197.0395,197.0489,4562.0
2019-08-06 14:40:00,209.99,210.18,209.86,210.14,6127.0,197.0113,197.1896,196.8894,197.1521,6127.0
2019-08-06 14:45:00,209.99,209.99,209.51,209.95,4500.0,197.0113,197.0113,196.561,196.9738,4500.0
2019-08-06 14:50:00,209.82,209.95,209.47,209.67,8605.0,196.8518,196.9738,196.5235,196.7111,8605.0
2019-08-06 14:55:00,209.71,209.86,209.64,209.7,5423.0,196.7486,196.8894,196.683,196.7392,5423.0
2019-08-06 15:00:00,209.78,209.88,209.62,209.77,7226.0,196.8143,196.9081,196.6642,196.8049,7226.0
2019-08-06 15:05:00,209.69,209.88,209.63,209.67,20997.0,196.7299,196.9081,196.6736,196.7111,20997.0
2019-08-06 15:10:00,209.62,210.02,209.59,210.0,6270.0,196.6642,197.0395,196.636,197.0207,6270.0
2019-08-06 15:15:00,210.04,210.35,210.02,210.35,12513.0,197.0582,197.3491,197.0395,197.3491,12513.0
2019-08-06 15:20:00,210.34,210.68,210.34,210.68,8698.0,197.3397,197.6587,197.3397,197.6587,8698.0
2019-08-06 15:25:00,210.69,210.69,210.25,210.56,14206.0,197.6681,197.6681,197.2553,197.5461,14206.0
2019-08-06 15:30:00,210.52,210.6,210.35,210.43,21749.0,197.5086,197.5836,197.3491,197.4241,21749.0
2019-08-06 15:35:00,210.52,210.82,210.49,210.82,15054.0,197.5086,197.79,197.4804,197.79,15054.0
2019-08-06 15:40:00,210.82,211.16,210.82,211.08,35148.0,197.79,198.109,197.79,198.034,35148.0
2019-08-06 15:45:00,211.06,211.16,210.72,211.12,22213.0,198.0152,198.109,197.6962,198.0715,22213.0
2019-08-06 15:50:00,211.12,211.33,211.07,211.16,35818.0,198.0715,198.2685,198.0246,198.109,35818.0
2019-08-06 15:55:00,211.17,211.32,210.95,211.2,84443.0,198.1184,198.2591,197.912,198.1465,84443.0
2019-08-07 09:30:00,209.24,209.24,208.18,208.9,24694.0,196.3077,196.3077,195.3132,195.9887,24694.0
2019-08-07 09:35:00,209.16,209.33,208.56,209.1,3751.0,196.2326,196.3921,195.6697,196.1763,3751.0
2019-08-07 09:40:00,208.93,208.93,207.95,208.22,13622.0,196.0168,196.0168,195.0974,195.3507,13622.0
2019-08-07 09:45:00,207.93,208.0,206.86,206.93,18600.0,195.0786,195.1443,194.0748,194.1405,18600.0
2019-08-07 09:50:00,206.63,207.95,206.58,207.95,5918.0,193.859,195.0974,193.8121,195.0974,5918.0
2019-08-07 09:55:00,207.97,208.44,207.88,208.05,7314.0,195.1162,195.5571,195.0317,195.1912,7314.0
2019-08-07 10:00:00,208.06,208.83,208.02,208.27,11187.0,195.2006,195.923,195.1631,195.3976,11187.0
2019-08-07 10:05:00,208.2,209.3,208.2,209.2,6797.0,195.332,196.364,195.332,196.2702,6797.0
2019-08-07 10:10:00,208.97,209.26,208.74,208.88,6726.0,196.0544,196.3264,195.8386,195.9699,6726.0
2019-08-07 10:15:00,208.77,209.87,208.73,209.59,10292.0,195.8667,196.8987,195.8292,196.636,10292.0
2019-08-07 10:20:00,209.36,209.36,208.91,209.17,3187.0,196.4203,196.4203,195.9981,196.242,3187.0
2019-08-07 10:25:00,209.48,209.48,208.86,209.35,4325.0,196.5328,196.5328,195.9512,196.4109,4325.0
2019-08-07 10:30:00,209.28,210.49,209.28,209.93,14010.0,196.3452,197.4804,196.3452,196.955,14010.0
2019-08-07 10:35:00,209.8,210.14,209.61,209.81,3900.0,196.8331,197.1521,196.6548,196.8425,3900.0
2019-08-07 10:40:00,209.93,209.93,209.46,209.49,3152.0,196.955,196.955,196.5141,196.5422,3152.0
2019-08-07 10:45:00,209.53,209.73,209.4,209.69,2871.0,196.5798,196.7674,196.4578,196.7299,2871.0
2019-08-07 10:50:00,209.73,210.3,209.71,210.21,3588.0,196.7674,197.3022,196.7486,197.2177,3588.0
2019-08-07 10:55:00,210.3,210.37,209.8,210.3,4740.0,197.3022,197.3678,196.8331,197.3022,4740.0
2019-08-07 11:00:00,209.99,210.19,209.59,209.76,3079.0,197.0113,197.199,196.636,196.7955,3079.0
2019-08-07 11:05:00,209.69,209.96,209.44,209.95,2618.0,196.7299,196.9832,196.4953,196.9738,2618.0
2019-08-07 11:10:00,210.2,210.35,210.11,210.13,1841.0,197.2083,197.3491,197.1239,197.1427,1841.0
2019-08-07 11:15:00,210.12,210.19,209.48,209.48,5776.0,197.1333,197.199,196.5328,196.5328,5776.0
2019-08-07 11:20:00,209.69,209.79,209.33,209.38,3303.0,196.7299,196.8237,196.3921,196.439,3303.0
2019-08-07 11:25:00,209.26,209.39,209.02,209.31,4204.0,196.3264,196.4484,196.1013,196.3734,4204.0
2019-08-07 11:30:00,209.21,209.3,209.0,209.28,3708.0,196.2795,196.364,196.0825,196.3452,3708.0
2019-08-07 11:35:00,209.47,209.47,209.17,209.39,2193.0,196.5235,196.5235,196.242,196.4484,2193.0
2019-08-07 11:40:00,209.35,209.35,208.91,209.0,2522.0,196.4109,196.4109,195.9981,196.0825,2522.0
2019-08-07 11:45:00,209.06,209.18,208.77,209.06,4043.0,196.1388,196.2514,195.8667,196.1388,4043.0
2019-08-07 11:50:00,208.9,208.99,208.64,208.89,4013.0,195.9887,196.0731,195.7448,195.9793,4013.0
2019-08-07 11:55:00,208.9,209.35,208.9,208.97,3053.0,195.9887,196.4109,195.9887,196.0544,3053.0
2019-08-07 12:00:00,208.93,209.05,208.72,208.78,2200.0,196.0168,196.1294,195.8198,195.8761,2200.0
2019-08-07 12:05:00,208.75,208.77,208.42,208.51,2817.0,195.848,195.8667,195.5384,195.6228,2817.0
2019-08-07 12:10:00,208.62,209.13,208.6,209.13,1505.0,195.726,196.2045,195.7072,196.2045,1505.0
2019-08-07 12:15:00,209.05,209.28,208.96,208.97,2261.0,196.1294,196.3452,196.045,196.0544,2261.0
2019-08-07 12:20:00,208.87,208.87,208.5,208.5,2379.0,195.9605,195.9605,195.6134,195.6134,2379.0
2019-08-07 12:25:00,208.61,208.81,208.55,208.81,1100.0,195.7166,195.9043,195.6603,195.9043,1100.0
2019-08-07 12:30:00,208.9,209.27,208.9,209.27,1672.0,195.9887,196.3358,195.9887,196.3358,1672.0
2019-08-07 12:35:00,209.19,209.37,209.13,209.35,2802.0,196.2608,196.4296,196.2045,196.4109,2802.0
2019-08-07 12:40:00,209.4,209.79,209.2,209.79,4306.0,196.4578,196.8237,196.2702,196.8237,4306.0
2019-08-07 12:45:00,209.81,209.82,209.68,209.68,834.0,196.8425,196.8518,196.7205,196.7205,834.0
2019-08-07 12:50:00,209.65,210.0,209.65,210.0,1999.0,196.6923,197.0207,196.6923,197.0207,1999.0
2019-08-07 12:55:00,209.97,210.26,209.86,210.22,4087.0,196.9926,197.2646,196.8894,197.2271,4087.0
2019-08-07 13:00:00,210.47,210.47,210.26,210.27,700.0,197.4617,197.4617,197.2646,197.274,700.0
2019-08-07 13:05:00,210.15,210.38,210.13,210.33,1273.0,197.1614,197.3772,197.1427,197.3303,1273.0
2019-08-07 13:10:00,210.37,210.41,210.15,210.28,1958.0,197.3678,197.4054,197.1614,197.2834,1958.0
2019-08-07 13:15:00,210.2,210.52,210.18,210.36,3080.0,197.2083,197.5086,197.1896,197.3585,3080.0
2019-08-07 13:20:00,210.32,210.32,210.2,210.28,912.0,197.3209,197.3209,197.2083,197.2834,912.0
2019-08-07 13:25:00,210.15,210.15,210.0,210.09,2575.0,197.1614,197.1614,197.0207,197.1051,2575.0
2019-08-07 13:30:00,210.11,210.65,210.11,210.56,2722.0,197.1239,197.6305,197.1239,197.5461,2722.0
2019-08-07 13:35:00,210.56,210.89,210.47,210.84,2850.0,197.5461,197.8557,197.4617,197.8088,2850.0
2019-08-07 13:40:00,210.95,211.22,210.95,211.22,1737.0,197.912,198.1653,197.912,198.1653,1737.0
2019-08-07 13:45:00,211.28,211.4,211.12,211.34,2916.0,198.2216,198.3342,198.0715,198.2779,2916.0
2019-08-07 13:50:00,211.42,211.64,211.22,211.31,2957.0,198.3529,198.5593,198.1653,198.2497,2957.0
2019-08-07 13:55:00,211.29,211.36,211.01,211.01,5129.0,198.231,198.2967,197.9683,197.9683,5129.0
2019-08-07 14:00:00,211.0,211.17,210.97,211.06,3328.0,197.9589,198.1184,197.9308,198.0152,3328.0
2019-08-07 14:05:00,211.08,211.44,211.08,211.44,3607.0,198.034,198.3717,198.034,198.3717,3607.0
2019-08-07 14:10:00,211.44,211.49,210.99,210.99,2523.0,198.3717,198.4186,197.9495,197.9495,2523.0
2019-08-07 14:15:00,210.95,210.95,210.39,210.39,3656.0,197.912,197.912,197.3866,197.3866,3656.0
2019-08-07 14:20:00,210.53,210.53,210.29,210.39,3605.0,197.518,197.518,197.2928,197.3866,3605.0
2019-08-07 14:25:00,210.37,210.74,210.37,210.74,1000.0,197.3678,197.715,197.3678,197.715,1000.0
2019-08-07 14:30:00,210.81,211.0,210.76,210.87,2407.0,197.7806,197.9589,197.7337,197.8369,2407.0
2019-08-07 14:35:00,210.88,210.88,210.48,210.62,2000.0,197.8463,197.8463,197.471,197.6024,2000.0
2019-08-07 14:40:00,210.59,211.42,210.59,211.38,4104.0,197.5742,198.3529,197.5742,198.3154,4104.0
2019-08-07 14:45:00,211.35,211.43,211.1,211.1,5471.0,198.2873,198.3623,198.0527,198.0527,5471.0
2019-08-07 14:50:00,211.21,211.44,211.08,211.27,4674.0,198.1559,198.3717,198.034,198.2122,4674.0
2019-08-07 14:55:00,211.26,211.47,211.02,211.47,7880.0,198.2028,198.3999,197.9777,198.3999,7880.0
2019-08-07 15:00:00,211.43,211.56,210.99,211.11,7134.0,198.3623,198.4843,197.9495,198.0621,7134.0
2019-08-07 15:05:00,211.15,211.32,211.01,211.06,4592.0,198.0996,198.2591,197.9683,198.0152,4592.0
2019-08-07 15:10:00,211.05,211.24,211.02,211.2,3800.0,198.0058,198.1841,197.9777,198.1465,3800.0
2019-08-07 15:15:00,211.16,211.33,210.96,211.33,13374.0,198.109,198.2685,197.9214,198.2685,13374.0
2019-08-07 15:20:00,211.34,211.62,211.34,211.46,7961.0,198.2779,198.5406,198.2779,198.3905,7961.0
2019-08-07 15:25:00,211.53,211.83,211.33,211.73,6552.0,198.4561,198.7376,198.2685,198.6438,6552.0
2019-08-07 15:30:00,211.75,211.98,211.72,211.83,5100.0,198.6625,198.8783,198.6344,198.7376,5100.0
2019-08-07 15:35:00,211.78,211.94,211.63,211.85,7568.0,198.6907,198.8408,198.55,198.7564,7568.0
2019-08-07 15:40:00,211.86,211.88,211.49,211.64,9846.0,198.7657,198.7845,198.4186,198.5593,9846.0
2019-08-07 15:45:00,211.61,211.67,211.19,211.23,10538.0,198.5312,198.5875,198.1372,198.1747,10538.0
2019-08-07 15:50:00,211.21,211.33,211.1,211.18,14832.0,198.1559,198.2685,198.0527,198.1278,14832.0
2019-08-07 15:55:00,211.26,211.97,211.17,211.74,48730.0,198.2028,198.8689,198.1184,198.6532,48730.0
2019-08-08 09:30:00,211.91,212.88,211.81,212.33,19637.0,198.8127,199.7227,198.7188,199.2067,19637.0
2019-08-08 09:35:00,212.56,213.57,212.42,213.02,16452.0,199.4225,200.3701,199.2911,199.8541,16452.0
2019-08-08 09:40:00,212.97,213.81,212.94,213.08,5556.0,199.8071,200.5952,199.779,199.9103,5556.0
2019-08-08 09:45:00,213.54,213.69,213.32,213.46,5722.0,200.3419,200.4826,200.1355,200.2669,5722.0
2019-08-08 09:50:00,213.3,213.93,213.06,213.84,13099.0,200.1167,200.7078,199.8916,200.6234,13099.0
2019-08-08 09:55:00,213.99,214.3,213.92,214.25,7972.0,200.7641,201.0549,200.6984,201.008,7972.0
2019-08-08 10:00:00,214.25,214.59,214.25,214.59,4017.0,201.008,201.327,201.008,201.327,4017.0
2019-08-08 10:05:00,214.49,214.64,214.2,214.64,6055.0,201.2332,201.3739,200.9611,201.3739,6055.0
2019-08-08 10:10:00,214.69,214.82,214.36,214.36,4016.0,201.4208,201.5428,201.1112,201.1112,4016.0
2019-08-08 10:15:00,214.34,214.57,214.29,214.56,4314.0,201.0925,201.3083,201.0456,201.2989,4314.0
2019-08-08 10:20:00,214.57,214.84,214.49,214.6,7404.0,201.3083,201.5616,201.2332,201.3364,7404.0
2019-08-08 10:25:00,214.68,214.78,214.5,214.51,5735.0,201.4115,201.5053,201.2426,201.252,5735.0
2019-08-08 10:30:00,214.56,214.62,214.45,214.45,10199.0,201.2989,201.3552,201.1957,201.1957,10199.0
2019-08-08 10:35:00,214.44,214.66,214.27,214.52,6480.0,201.1863,201.3927,201.0268,201.2613,6480.0
2019-08-08 10:40:00,214.48,214.61,214.39,214.51,5794.0,201.2238,201.3458,201.1394,201.252,5794.0
2019-08-08 10:45:00,214.48,214.71,214.47,214.52,6027.0,201.2238,201.4396,201.2144,201.2613,6027.0
2019-08-08 10:50:00,214.58,214.65,214.46,214.65,9677.0,201.3176,201.3833,201.2051,201.3833,9677.0
2019-08-08 10:55:00,214.66,214.83,214.41,214.41,10772.0,201.3927,201.5522,201.1581,201.1581,10772.0
2019-08-08 11:00:00,214.34,214.54,214.17,214.18,6000.0,201.0925,201.2801,200.933,200.9424,6000.0
2019-08-08 11:05:00,214.17,214.18,213.88,214.0,3731.0,200.933,200.9424,200.6609,200.7735,3731.0
2019-08-08 11:10:00,214.04,214.17,214.01,214.17,3905.0,200.811,200.933,200.7829,200.933,3905.0
2019-08-08 11:15:00,214.16,214.86,214.16,214.81,3513.0,200.9236,201.5803,200.9236,201.5334,3513.0
2019-08-08 11:20:00,214.85,215.46,214.85,215.28,11828.0,201.5709,202.1432,201.5709,201.9744,11828.0
2019-08-08 11:25:00,215.23,215.41,215.18,215.34,7805.0,201.9275,202.0963,201.8806,202.0307,7805.0
2019-08-08 11:30:00,215.4,215.64,215.26,215.64,8221.0,202.087,202.3121,201.9556,202.3121,8221.0
2019-08-08 11:35:00,215.54,215.94,215.54,215.94,5442.0,202.2183,202.5936,202.2183,202.5936,5442.0
2019-08-08 11:40:00,216.0,216.35,215.91,216.22,5007.0,202.6499,202.9782,202.5654,202.8563,5007.0
2019-08-08 11:45:00,216.27,216.27,216.07,216.21,5778.0,202.9032,202.9032,202.7155,202.8469,5778.0
2019-08-08 11:50:00,216.17,216.3,216.03,216.23,9348.0,202.8094,202.9313,202.678,202.8657,9348.0
2019-08-08 11:55:00,216.19,216.39,216.19,216.36,6151.0,202.8281,203.0158,202.8281,202.9876,6151.0
2019-08-08 12:00:00,216.36,216.48,216.25,216.31,9435.0,202.9876,203.1002,202.8844,202.9407,9435.0
2019-08-08 12:05:00,216.3,216.51,216.3,216.4,6404.0,202.9313,203.1283,202.9313,203.0251,6404.0
2019-08-08 12:10:00,216.39,216.5,216.21,216.29,10741.0,203.0158,203.119,202.8469,202.9219,10741.0
2019-08-08 12:15:00,216.27,216.75,216.27,216.75,6422.0,202.9032,203.3535,202.9032,203.3535,6422.0
2019-08-08 12:20:00,216.77,216.78,216.51,216.69,6571.0,203.3723,203.3817,203.1283,203.2972,6571.0
2019-08-08 12:25:00,216.71,216.74,216.5,216.55,6740.0,203.316,203.3441,203.119,203.1659,6740.0
2019-08-08 12:30:00,216.55,216.76,216.45,216.76,4729.0,203.1659,203.3629,203.0721,203.3629,4729.0
2019-08-08 12:35:00,216.8,216.89,216.68,216.79,5307.0,203.4004,203.4849,203.2878,203.391,5307.0
2019-08-08 12:40:00,216.87,216.87,216.75,216.8,4110.0,203.4661,203.4661,203.3535,203.4004,4110.0
2019-08-08 12:45:00,216.8,216.84,216.62,216.7,7948.0,203.4004,203.438,203.2316,203.3066,7948.0
2019-08-08 12:50:00,216.78,217.08,216.78,216.93,7049.0,203.3817,203.6631,203.3817,203.5224,7049.0
2019-08-08 12:55:00,216.93,217.08,216.89,217.08,6411.0,203.5224,203.6631,203.4849,203.6631,6411.0
2019-08-08 13:00:00,217.18,217.38,217.15,217.33,33006.0,203.7569,203.9446,203.7288,203.8977,33006.0
2019-08-08 13:05:00,217.32,217.46,217.1,217.13,5234.0,203.8883,204.0196,203.6819,203.71,5234.0
2019-08-08 13:10:00,217.16,217.32,217.16,217.24,2800.0,203.7382,203.8883,203.7382,203.8132,2800.0
2019-08-08 13:15:00,217.22,217.29,217.18,217.21,4851.0,203.7945,203.8601,203.7569,203.7851,4851.0
2019-08-08 13:20:00,217.2,217.45,217.04,217.25,14481.0,203.7757,204.0103,203.6256,203.8226,14481.0
2019-08-08 13:25:00,217.25,217.25,216.87,216.92,6185.0,203.8226,203.8226,203.4661,203.513,6185.0
2019-08-08 13:30:00,216.95,217.15,216.91,217.05,6163.0,203.5412,203.7288,203.5036,203.635,6163.0
2019-08-08 13:35:00,217.03,217.15,216.94,217.08,4884.0,203.6162,203.7288,203.5318,203.6631,4884.0
2019-08-08 13:40:00,217.08,217.26,217.07,217.21,4240.0,203.6631,203.832,203.6537,203.7851,4240.0
2019-08-08 13:45:00,217.28,217.45,217.27,217.38,11375.0,203.8508,204.0103,203.8414,203.9446,11375.0
2019-08-08 13:50:00,217.38,217.44,217.24,217.43,3911.0,203.9446,204.0009,203.8132,203.9915,3911.0
2019-08-08 13:55:00,217.5,217.58,217.29,217.42,9602.0,204.0572,204.1322,203.8601,203.9821,9602.0
2019-08-08 14:00:00,217.43,217.47,216.74,216.9,9304.0,203.9915,204.029,203.3441,203.4942,9304.0
2019-08-08 14:05:00,216.94,216.97,216.7,216.7,4958.0,203.5318,203.5599,203.3066,203.3066,4958.0
2019-08-08 14:10:00,216.73,216.92,216.72,216.88,5976.0,203.3348,203.513,203.3254,203.4755,5976.0
2019-08-08 14:15:00,216.88,217.0,216.71,216.8,8045.0,203.4755,203.5881,203.316,203.4004,8045.0
2019-08-08 14:20:00,216.87,216.87,216.8,216.83,2258.0,203.4661,203.4661,203.4004,203.4286,2258.0
2019-08-08 14:25:00,216.87,216.94,216.69,216.8,9965.0,203.4661,203.5318,203.2972,203.4004,9965.0
2019-08-08 14:30:00,216.82,217.2,216.82,216.96,8820.0,203.4192,203.7757,203.4192,203.5505,8820.0
2019-08-08 14:35:00,216.91,217.18,216.87,217.18,4932.0,203.5036,203.7569,203.4661,203.7569,4932.0
2019-08-08 14:40:00,217.21,217.33,217.09,217.11,7942.0,203.7851,203.8977,203.6725,203.6913,7942.0
2019-08-08 14:45:00,217.11,217.24,216.72,216.74,8464.0,203.6913,203.8132,203.3254,203.3441,8464.0
2019-08-08 14:50:00,216.81,217.2,216.81,217.15,3956.0,203.4098,203.7757,203.4098,203.7288,3956.0
2019-08-08 14:55:00,217.17,217.37,217.15,217.15,6144.0,203.7476,203.9352,203.7288,203.7288,6144.0
2019-08-08 15:00:00,217.19,217.54,217.19,217.47,6714.0,203.7663,204.0947,203.7663,204.029,6714.0
2019-08-08 15:05:00,217.49,217.72,217.4,217.62,7729.0,204.0478,204.2636,203.9633,204.1697,7729.0
2019-08-08 15:10:00,217.58,217.58,217.33,217.38,9780.0,204.1322,204.1322,203.8977,203.9446,9780.0
2019-08-08 15:15:00,217.34,217.4,217.2,217.33,6656.0,203.9071,203.9633,203.7757,203.8977,6656.0
2019-08-08 15:20:00,217.36,217.53,217.31,217.36,15600.0,203.9258,204.0853,203.8789,203.9258,15600.0
2019-08-08 15:25:00,217.36,217.36,217.07,217.22,8553.0,203.9258,203.9258,203.6537,203.7945,8553.0
2019-08-08 15:30:00,217.24,217.59,217.15,217.55,11009.0,203.8132,204.1416,203.7288,204.1041,11009.0
2019-08-08 15:35:00,217.57,217.68,217.49,217.6,11158.0,204.1228,204.226,204.0478,204.151,11158.0
2019-08-08 15:40:00,217.64,217.98,217.63,217.94,16219.0,204.1885,204.5075,204.1791,204.47,16219.0
2019-08-08 15:45:00,217.93,217.99,217.71,217.74,24308.0,204.4606,204.5169,204.2542,204.2823,24308.0
2019-08-08 15:50:00,217.72,217.91,217.53,217.66,28192.0,204.2636,204.4418,204.0853,204.2073,28192.0
2019-08-08 15:55:00,217.65,217.79,217.37,217.79,60281.0,204.1979,204.3292,203.9352,204.3292,60281.0
2019-08-09 09:30:00,217.0,218.24,216.43,217.93,38935.0,203.5881,204.7514,203.0533,204.4606,38935.0
2019-08-09 09:35:00,218.3,218.38,217.99,217.99,2008.0,204.8077,204.8828,204.5169,204.5169,2008.0
2019-08-09 09:40:00,217.76,218.31,217.76,218.08,4655.0,204.3011,204.8171,204.3011,204.6013,4655.0
2019-08-09 09:45:00,217.79,218.03,217.77,217.85,900.0,204.3292,204.5544,204.3105,204.3855,900.0
2019-08-09 09:50:00,217.95,217.95,217.48,217.53,6549.0,204.4793,204.4793,204.0384,204.0853,6549.0
2019-08-09 09:55:00,217.63,218.02,217.36,217.69,6516.0,204.1791,204.545,203.9258,204.2354,6516.0
2019-08-09 10:00:00,217.67,217.77,217.32,217.39,4738.0,204.2167,204.3105,203.8883,203.954,4738.0
2019-08-09 10:05:00,217.51,217.94,217.34,217.44,5723.0,204.0665,204.47,203.9071,204.0009,5723.0
2019-08-09 10:10:00,217.65,217.75,217.54,217.55,1824.0,204.1979,204.2917,204.0947,204.1041,1824.0
2019-08-09 10:15:00,217.55,217.92,217.48,217.59,4684.0,204.1041,204.4512,204.0384,204.1416,4684.0
2019-08-09 10:20:00,217.52,217.7,217.15,217.31,5442.0,204.0759,204.2448,203.7288,203.8789,5442.0
2019-08-09 10:25:00,217.34,217.56,217.27,217.38,5806.0,203.9071,204.1135,203.8414,203.9446,5806.0
2019-08-09 10:30:00,217.18,217.33,216.89,217.13,3140.0,203.7569,203.8977,203.4849,203.71,3140.0
2019-08-09 10:35:00,217.13,217.25,217.03,217.13,4015.0,203.71,203.8226,203.6162,203.71,4015.0
2019-08-09 10:40:00,217.06,217.06,216.81,216.87,3310.0,203.6444,203.6444,203.4098,203.4661,3310.0
2019-08-09 10:45:00,216.9,217.07,216.84,216.99,2118.0,203.4942,203.6537,203.438,203.5787,2118.0
2019-08-09 10:50:00,217.01,217.23,216.95,217.11,3275.0,203.5974,203.8038,203.5412,203.6913,3275.0
2019-08-09 10:55:00,217.11,217.19,217.02,217.13,2923.0,203.6913,203.7663,203.6068,203.71,2923.0
2019-08-09 11:00:00,217.17,217.47,217.17,217.37,4377.0,203.7476,204.029,203.7476,203.9352,4377.0
2019-08-09 11:05:00,217.31,217.36,217.12,217.12,1829.0,203.8789,203.9258,203.7006,203.7006,1829.0
2019-08-09 11:10:00,217.08,217.31,217.03,217.31,3363.0,203.6631,203.8789,203.6162,203.8789,3363.0
2019-08-09 11:15:00,217.3,217.31,217.1,217.14,3229.0,203.8695,203.8789,203.6819,203.7194,3229.0
2019-08-09 11:20:00,217.1,217.13,216.92,216.92,2075.0,203.6819,203.71,203.513,203.513,2075.0
2019-08-09 11:25:00,216.95,217.0,216.76,216.84,5256.0,203.5412,203.5881,203.3629,203.438,5256.0
2019-08-09 11:30:00,216.81,217.12,216.81,217.1,2574.0,203.4098,203.7006,203.4098,203.6819,2574.0
2019-08-09 11:35:00,217.03,217.35,217.01,217.11,7323.0,203.6162,203.9164,203.5974,203.6913,7323.0
2019-08-09 11:40:00,217.03,217.34,216.95,217.18,5392.0,203.6162,203.9071,203.5412,203.7569,5392.0
2019-08-09 11:45:00,217.17,217.57,217.08,217.48,4500.0,203.7476,204.1228,203.6631,204.0384,4500.0
2019-08-09 11:50:00,217.45,217.54,217.19,217.19,6501.0,204.0103,204.0947,203.7663,203.7663,6501.0
2019-08-09 11:55:00,217.12,217.34,217.01,217.34,9284.0,203.7006,203.9071,203.5974,203.9071,9284.0
2019-08-09 12:00:00,217.36,217.64,217.35,217.43,2300.0,203.9258,204.1885,203.9164,203.9915,2300.0
2019-08-09 12:05:00,217.46,217.49,217.27,217.36,4082.0,204.0196,204.0478,203.8414,203.9258,4082.0
2019-08-09 12:10:00,217.23,217.34,217.21,217.34,2582.0,203.8038,203.9071,203.7851,203.9071,2582.0
2019-08-09 12:15:00,217.22,217.26,216.68,216.73,7663.0,203.7945,203.832,203.2878,203.3348,7663.0
2019-08-09 12:20:00,216.79,216.79,216.58,216.68,2600.0,203.391,203.391,203.194,203.2878,2600.0
2019-08-09 12:25:00,216.73,216.78,216.61,216.64,1902.0,203.3348,203.3817,203.2222,203.2503,1902.0
2019-08-09 12:30:00,216.64,217.07,216.59,217.07,4116.0,203.2503,203.6537,203.2034,203.6537,4116.0
2019-08-09 12:35:00,217.0,217.17,216.83,217.17,4470.0,203.5881,203.7476,203.4286,203.7476,4470.0
2019-08-09 12:40:00,217.21,217.58,217.07,217.52,8636.0,203.7851,204.1322,203.6537,204.0759,8636.0
2019-08-09 12:45:00,217.53,218.25,217.53,218.17,8600.0,204.0853,204.7608,204.0853,204.6858,8600.0
2019-08-09 12:50:00,218.23,219.0,218.09,219.0,8425.0,204.742,205.4645,204.6107,205.4645,8425.0
2019-08-09 12:55:00,219.0,219.19,218.32,218.32,6111.0,205.4645,205.6427,204.8265,204.8265,6111.0
2019-08-09 13:00:00,218.35,218.45,218.14,218.26,1920.0,204.8546,204.9484,204.6576,204.7702,1920.0
2019-08-09 13:05:00,218.31,218.32,218.01,218.13,3457.0,204.8171,204.8265,204.5356,204.6482,3457.0
2019-08-09 13:10:00,218.07,218.34,218.03,218.3,2505.0,204.5919,204.8452,204.5544,204.8077,2505.0
2019-08-09 13:15:00,218.29,218.59,218.11,218.58,2215.0,204.7983,205.0798,204.6295,205.0704,2215.0
2019-08-09 13:20:00,218.68,219.12,218.68,218.98,5807.0,205.1642,205.577,205.1642,205.4457,5807.0
2019-08-09 13:25:00,219.0,219.26,218.92,219.01,3678.0,205.4645,205.7084,205.3894,205.4738,3678.0
2019-08-09 13:30:00,219.03,219.4,219.03,219.3,5557.0,205.4926,205.8397,205.4926,205.7459,5557.0
2019-08-09 13:35:00,219.4,219.4,219.14,219.28,2362.0,205.8397,205.8397,205.5958,205.7271,2362.0
2019-08-09 13:40:00,219.31,219.4,219.2,219.2,3425.0,205.7553,205.8397,205.6521,205.6521,3425.0
2019-08-09 13:45:00,219.29,219.34,219.03,219.16,5171.0,205.7365,205.7834,205.4926,205.6146,5171.0
2019-08-09 13:50:00,219.16,219.21,218.94,219.15,5312.0,205.6146,205.6615,205.4082,205.6052,5312.0
2019-08-09 13:55:00,219.08,219.19,219.08,219.13,990.0,205.5395,205.6427,205.5395,205.5864,990.0
2019-08-09 14:00:00,219.15,219.19,219.06,219.11,3071.0,205.6052,205.6427,205.5207,205.5677,3071.0
2019-08-09 14:05:00,219.12,219.3,219.1,219.28,6886.0,205.577,205.7459,205.5583,205.7271,6886.0
2019-08-09 14:10:00,219.36,219.64,219.3,219.43,20214.0,205.8022,206.0649,205.7459,205.8679,20214.0
2019-08-09 14:15:00,219.44,219.52,219.3,219.5,6269.0,205.8773,205.9523,205.7459,205.9335,6269.0
2019-08-09 14:20:00,219.48,219.63,219.4,219.59,5084.0,205.9148,206.0555,205.8397,206.018,5084.0
2019-08-09 14:25:00,219.65,219.91,219.65,219.84,5774.0,206.0743,206.3182,206.0743,206.2525,5774.0
2019-08-09 14:30:00,219.84,219.97,219.74,219.74,6850.0,206.2525,206.3745,206.1587,206.1587,6850.0
2019-08-09 14:35:00,219.75,219.76,219.16,219.38,10896.0,206.1681,206.1775,205.6146,205.821,10896.0
2019-08-09 14:40:00,219.43,219.44,219.3,219.38,2605.0,205.8679,205.8773,205.7459,205.821,2605.0
2019-08-09 14:45:00,219.38,219.4,219.28,219.33,2811.0,205.821,205.8397,205.7271,205.7741,2811.0
2019-08-09 14:50:00,219.36,219.38,219.03,219.14,4834.0,205.8022,205.821,205.4926,205.5958,4834.0
2019-08-09 14:55:00,219.17,219.33,219.16,219.2,3493.0,205.6239,205.7741,205.6146,205.6521,3493.0
2019-08-09 15:00:00,219.22,219.6,219.17,219.56,3171.0,205.6709,206.0274,205.6239,205.9898,3171.0
2019-08-09 15:05:00,219.56,219.9,219.55,219.82,8385.0,205.9898,206.3088,205.9805,206.2338,8385.0
2019-08-09 15:10:00,219.88,219.9,219.73,219.84,11016.0,206.2901,206.3088,206.1493,206.2525,11016.0
2019-08-09 15:15:00,219.84,219.84,219.46,219.56,5782.0,206.2525,206.2525,205.896,205.9898,5782.0
2019-08-09 15:20:00,219.52,219.62,219.38,219.6,7301.0,205.9523,206.0461,205.821,206.0274,7301.0
2019-08-09 15:25:00,219.62,219.64,219.35,219.44,5637.0,206.0461,206.0649,205.7928,205.8773,5637.0
2019-08-09 15:30:00,219.37,219.85,219.37,219.72,11407.0,205.8116,206.2619,205.8116,206.14,11407.0
2019-08-09 15:35:00,219.71,219.94,219.58,219.65,11464.0,206.1306,206.3464,206.0086,206.0743,11464.0
2019-08-09 15:40:00,219.62,219.65,219.34,219.35,15622.0,206.0461,206.0743,205.7834,205.7928,15622.0
2019-08-09 15:45:00,219.34,219.65,219.24,219.55,20979.0,205.7834,206.0743,205.6896,205.9805,20979.0
2019-08-09 15:50:00,219.51,219.52,219.0,219.03,31075.0,205.9429,205.9523,205.4645,205.4926,31075.0
2019-08-09 15:55:00,219.02,219.07,218.58,218.75,58233.0,205.4832,205.5301,205.0704,205.2299,58233.0
2019-08-12 09:30:00,218.14,218.32,217.0,218.29,11836.0,204.6576,204.8265,203.5881,204.7983,11836.0
2019-08-12 09:35:00,218.21,218.38,217.55,217.64,2435.0,204.7233,204.8828,204.1041,204.1885,2435.0
2019-08-12 09:40:00,217.57,217.57,216.91,217.42,3937.0,204.1228,204.1228,203.5036,203.9821,3937.0
2019-08-12 09:45:00,217.55,218.25,217.55,217.84,2475.0,204.1041,204.7608,204.1041,204.3761,2475.0
2019-08-12 09:50:00,217.83,218.21,217.65,218.06,11147.0,204.3668,204.7233,204.1979,204.5825,11147.0
2019-08-12 09:55:00,218.09,218.38,217.77,218.17,3560.0,204.6107,204.8828,204.3105,204.6858,3560.0
2019-08-12 10:00:00,217.97,218.23,217.89,217.93,6075.0,204.4981,204.742,204.4231,204.4606,6075.0
2019-08-12 10:05:00,217.89,218.09,217.68,217.94,8419.0,204.4231,204.6107,204.226,204.47,8419.0
2019-08-12 10:10:00,218.06,218.35,218.05,218.23,3511.0,204.5825,204.8546,204.5732,204.742,3511.0
2019-08-12 10:15:00,218.4,219.22,218.38,219.09,4059.0,204.9015,205.6709,204.8828,205.5489,4059.0
2019-08-12 10:20:00,219.22,219.71,219.22,219.39,6658.0,205.6709,206.1306,205.6709,205.8303,6658.0
2019-08-12 10:25:00,219.44,219.55,218.88,218.88,3600.0,205.8773,205.9805,205.3519,205.3519,3600.0
2019-08-12 10:30:00,218.96,219.42,218.96,219.38,7017.0,205.4269,205.8585,205.4269,205.821,7017.0
2019-08-12 10:35:00,219.28,219.35,219.15,219.29,3225.0,205.7271,205.7928,205.6052,205.7365,3225.0
2019-08-12 10:40:00,219.27,219.53,219.03,219.03,11376.0,205.7178,205.9617,205.4926,205.4926,11376.0
2019-08-12 10:45:00,218.98,218.98,218.36,218.45,2213.0,205.4457,205.4457,204.864,204.9484,2213.0
2019-08-12 10:50:00,218.5,218.76,218.35,218.62,4375.0,204.9954,205.2393,204.8546,205.1079,4375.0
2019-08-12 10:55:00,218.69,218.7,218.44,218.62,7398.0,205.1736,205.183,204.9391,205.1079,7398.0
2019-08-12 11:00:00,218.62,218.62,218.06,218.13,3700.0,205.1079,205.1079,204.5825,204.6482,3700.0
2019-08-12 11:05:00,218.06,218.34,218.01,218.06,1638.0,204.5825,204.8452,204.5356,204.5825,1638.0
2019-08-12 11:10:00,218.02,218.02,217.45,217.48,3700.0,204.545,204.545,204.0103,204.0384,3700.0
2019-08-12 11:15:00,217.66,217.83,217.59,217.83,2496.0,204.2073,204.3668,204.1416,204.3668,2496.0
2019-08-12 11:20:00,217.92,218.12,217.85,218.05,4235.0,204.4512,204.6388,204.3855,204.5732,4235.0
2019-08-12 11:25:00,218.0,218.19,217.99,218.04,2776.0,204.5263,204.7045,204.5169,204.5638,2776.0
2019-08-12 11:30:00,218.03,218.27,217.6,217.73,5806.0,204.5544,204.7796,204.151,204.2729,5806.0
2019-08-12 11:35:00,217.76,217.99,217.75,217.87,25500.0,204.3011,204.5169,204.2917,204.4043,25500.0
2019-08-12 11:40:00,217.87,218.08,217.78,218.06,3314.0,204.4043,204.6013,204.3199,204.5825,3314.0
2019-08-12 11:45:00,218.13,218.14,217.91,217.93,2500.0,204.6482,204.6576,204.4418,204.4606,2500.0
2019-08-12 11:50:00,217.86,218.15,217.86,218.08,3950.0,204.3949,204.667,204.3949,204.6013,3950.0
2019-08-12 11:55:00,218.05,218.1,217.96,217.97,2983.0,204.5732,204.6201,204.4887,204.4981,2983.0
2019-08-12 12:00:00,217.91,217.91,217.65,217.74,5494.0,204.4418,204.4418,204.1979,204.2823,5494.0
2019-08-12 12:05:00,217.68,217.83,217.62,217.83,3050.0,204.226,204.3668,204.1697,204.3668,3050.0
2019-08-12 12:10:00,217.93,218.12,217.9,218.12,3800.0,204.4606,204.6388,204.4324,204.6388,3800.0
2019-08-12 12:15:00,218.12,218.37,218.1,218.37,4811.0,204.6388,204.8734,204.6201,204.8734,4811.0
2019-08-12 12:20:00,218.34,218.47,218.32,218.44,725.0,204.8452,204.9672,204.8265,204.9391,725.0
2019-08-12 12:25:00,218.38,218.58,218.19,218.58,1601.0,204.8828,205.0704,204.7045,205.0704,1601.0
2019-08-12 12:30:00,218.58,218.84,218.53,218.58,2682.0,205.0704,205.3143,205.0235,205.0704,2682.0
2019-08-12 12:35:00,218.63,218.73,218.58,218.68,2300.0,205.1173,205.2111,205.0704,205.1642,2300.0
2019-08-12 12:40:00,218.7,218.77,218.37,218.54,6646.0,205.183,205.2487,204.8734,205.0329,6646.0
2019-08-12 12:45:00,218.42,218.45,218.26,218.34,2086.0,204.9203,204.9484,204.7702,204.8452,2086.0
2019-08-12 12:50:00,218.32,218.32,217.9,218.16,8924.0,204.8265,204.8265,204.4324,204.6764,8924.0
2019-08-12 12:55:00,218.15,218.41,218.15,218.23,6340.0,204.667,204.9109,204.667,204.742,6340.0
2019-08-12 13:00:00,218.2,218.26,218.06,218.08,2106.0,204.7139,204.7702,204.5825,204.6013,2106.0
2019-08-12 13:05:00,218.05,218.21,218.03,218.06,1809.0,204.5732,204.7233,204.5544,204.5825,1809.0
2019-08-12 13:10:00,217.99,218.19,217.99,218.16,1149.0,204.5169,204.7045,204.5169,204.6764,1149.0
2019-08-12 13:15:00,218.17,218.17,217.79,217.88,1405.0,204.6858,204.6858,204.3292,204.4137,1405.0
2019-08-12 13:20:00,217.77,218.08,217.77,217.97,2858.0,204.3105,204.6013,204.3105,204.4981,2858.0
2019-08-12 13:25:00,217.86,217.91,217.6,217.66,6769.0,204.3949,204.4418,204.151,204.2073,6769.0
2019-08-12 13:30:00,217.61,217.7,217.49,217.56,1300.0,204.1604,204.2448,204.0478,204.1135,1300.0
2019-08-12 13:35:00,217.56,217.56,217.21,217.25,2469.0,204.1135,204.1135,203.7851,203.8226,2469.0
2019-08-12 13:40:00,217.14,217.41,217.09,217.2,3621.0,203.7194,203.9727,203.6725,203.7757,3621.0
2019-08-12 13:45:00,217.2,217.37,217.02,217.37,6500.0,203.7757,203.9352,203.6068,203.9352,6500.0
2019-08-12 13:50:00,217.35,217.41,217.25,217.36,7218.0,203.9164,203.9727,203.8226,203.9258,7218.0
2019-08-12 13:55:00,217.31,217.43,217.19,217.32,2540.0,203.8789,203.9915,203.7663,203.8883,2540.0
2019-08-12 14:00:00,217.36,217.36,217.07,217.22,2300.0,203.9258,203.9258,203.6537,203.7945,2300.0
2019-08-12 14:05:00,217.14,217.23,217.08,217.23,1500.0,203.7194,203.8038,203.6631,203.8038,1500.0
2019-08-12 14:10:00,217.36,217.4,217.25,217.33,8610.0,203.9258,203.9633,203.8226,203.8977,8610.0
2019-08-12 14:15:00,217.41,217.41,216.89,216.89,1921.0,203.9727,203.9727,203.4849,203.4849,1921.0
2019-08-12 14:20:00,216.93,216.93,216.67,216.87,2325.0,203.5224,203.5224,203.2785,203.4661,2325.0
2019-08-12 14:25:00,216.82,216.85,216.68,216.68,2400.0,203.4192,203.4473,203.2878,203.2878,2400.0
2019-08-12 14:30:00,216.75,217.09,216.68,217.0,3900.0,203.3535,203.6725,203.2878,203.5881,3900.0
2019-08-12 14:35:00,217.03,217.2,217.01,217.12,2267.0,203.6162,203.7757,203.5974,203.7006,2267.0
2019-08-12 14:40:00,217.09,217.09,216.21,216.32,2220.0,203.6725,203.6725,202.8469,202.9501,2220.0
2019-08-12 14:45:00,216.4,216.56,216.28,216.37,2466.0,203.0251,203.1753,202.9126,202.997,2466.0
2019-08-12 14:50:00,216.45,216.67,216.41,216.41,2733.0,203.0721,203.2785,203.0345,203.0345,2733.0
2019-08-12 14:55:00,216.35,216.37,215.86,216.04,5685.0,202.9782,202.997,202.5185,202.6874,5685.0
2019-08-12 15:00:00,216.08,216.53,216.07,216.51,4054.0,202.7249,203.1471,202.7155,203.1283,4054.0
2019-08-12 15:05:00,216.52,216.55,216.26,216.45,3487.0,203.1377,203.1659,202.8938,203.0721,3487.0
2019-08-12 15:10:00,216.35,216.56,216.32,216.45,1550.0,202.9782,203.1753,202.9501,203.0721,1550.0
2019-08-12 15:15:00,216.36,216.68,216.36,216.63,2155.0,202.9876,203.2878,202.9876,203.2409,2155.0
2019-08-12 15:20:00,216.61,216.71,216.5,216.64,1800.0,203.2222,203.316,203.119,203.2503,1800.0
2019-08-12 15:25:00,216.66,216.95,216.52,216.95,2373.0,203.2691,203.5412,203.1377,203.5412,2373.0
2019-08-12 15:30:00,216.93,216.99,216.84,216.99,1900.0,203.5224,203.5787,203.438,203.5787,1900.0
2019-08-12 15:35:00,216.8,216.8,216.8,216.8,100.0,203.4004,203.4004,203.4004,203.4004,100.0
2019-08-12 15:40:00,216.99,216.99,216.81,216.81,400.0,203.5787,203.5787,203.4098,203.4098,400.0
2019-08-12 15:45:00,216.88,216.98,216.78,216.86,2600.0,203.4755,203.5693,203.3817,203.4567,2600.0
2019-08-12 15:50:00,216.88,217.1,216.84,217.04,7895.0,203.4755,203.6819,203.438,203.6256,7895.0
2019-08-12 15:55:00,217.01,217.22,216.97,217.08,7672.0,203.5974,203.7945,203.5599,203.6631,7672.0
2019-08-13 09:30:00,218.67,218.67,217.18,217.91,14477.0,205.1548,205.1548,203.7569,204.4418,14477.0
2019-08-13 09:35:00,217.99,218.97,217.85,218.49,12310.0,204.5169,205.4363,204.3855,204.986,12310.0
2019-08-13 09:40:00,218.37,218.64,217.71,218.64,4954.0,204.8734,205.1267,204.2542,205.1267,4954.0
2019-08-13 09:45:00,218.67,219.98,218.18,219.32,13859.0,205.1548,206.3839,204.6951,205.7647,13859.0
2019-08-13 09:50:00,219.12,219.26,218.74,219.1,6061.0,205.577,205.7084,205.2205,205.5583,6061.0
2019-08-13 09:55:00,218.92,219.78,218.9,219.59,8849.0,205.3894,206.1962,205.3706,206.018,8849.0
2019-08-13 10:00:00,219.74,219.83,219.17,219.83,6102.0,206.1587,206.2432,205.6239,206.2432,6102.0
2019-08-13 10:05:00,219.83,219.96,219.5,219.95,6008.0,206.2432,206.3651,205.9335,206.3557,6008.0
2019-08-13 10:10:00,219.88,219.98,219.69,219.98,5732.0,206.2901,206.3839,206.1118,206.3839,5732.0
2019-08-13 10:15:00,220.0,220.51,219.84,220.45,11613.0,206.4026,206.8811,206.2525,206.8248,11613.0
2019-08-13 10:20:00,220.52,220.52,220.05,220.22,4188.0,206.8905,206.8905,206.4496,206.609,4188.0
2019-08-13 10:25:00,220.22,221.0,220.21,220.54,6990.0,206.609,207.3408,206.5997,206.9093,6990.0
2019-08-13 10:30:00,220.66,220.79,220.38,220.39,4336.0,207.0219,207.1438,206.7592,206.7685,4336.0
2019-08-13 10:35:00,220.44,220.95,220.11,220.66,18533.0,206.8155,207.2939,206.5058,207.0219,18533.0
2019-08-13 10:40:00,220.65,220.72,220.12,220.23,6079.0,207.0125,207.0781,206.5152,206.6184,6079.0
2019-08-13 10:45:00,220.23,220.48,219.91,219.91,4992.0,206.6184,206.853,206.3182,206.3182,4992.0
2019-08-13 10:50:00,220.12,220.12,219.72,219.72,4054.0,206.5152,206.5152,206.14,206.14,4054.0
2019-08-13 10:55:00,219.69,219.8,219.22,219.43,4272.0,206.1118,206.215,205.6709,205.8679,4272.0
2019-08-13 11:00:00,219.37,219.43,219.08,219.13,5004.0,205.8116,205.8679,205.5395,205.5864,5004.0
2019-08-13 11:05:00,219.07,219.5,219.07,219.41,5318.0,205.5301,205.9335,205.5301,205.8491,5318.0
2019-08-13 11:10:00,219.21,219.49,219.21,219.34,4339.0,205.6615,205.9242,205.6615,205.7834,4339.0
2019-08-13 11:15:00,219.31,219.31,218.74,218.79,5173.0,205.7553,205.7553,205.2205,205.2674,5173.0
2019-08-13 11:20:00,218.74,218.97,218.69,218.94,3827.0,205.2205,205.4363,205.1736,205.4082,3827.0
2019-08-13 11:25:00,218.75,218.83,218.57,218.75,4379.0,205.2299,205.305,205.061,205.2299,4379.0
2019-08-13 11:30:00,218.77,218.86,218.57,218.73,9147.0,205.2487,205.3331,205.061,205.2111,9147.0
2019-08-13 11:35:00,218.68,219.25,218.68,219.05,3217.0,205.1642,205.699,205.1642,205.5114,3217.0
2019-08-13 11:40:00,219.09,219.34,219.0,219.34,4149.0,205.5489,205.7834,205.4645,205.7834,4149.0
2019-08-13 11:45:00,219.29,219.4,219.1,219.1,1203.0,205.7365,205.8397,205.5583,205.5583,1203.0
2019-08-13 11:50:00,219.22,219.25,218.88,219.22,3673.0,205.6709,205.699,205.3519,205.6709,3673.0
2019-08-13 11:55:00,219.26,219.59,219.15,219.59,3800.0,205.7084,206.018,205.6052,206.018,3800.0
2019-08-13 12:00:00,219.71,219.88,219.68,219.73,2617.0,206.1306,206.2901,206.1024,206.1493,2617.0
2019-08-13 12:05:00,219.68,219.92,219.67,219.82,3100.0,206.1024,206.3276,206.093,206.2338,3100.0
2019-08-13 12:10:00,219.8,219.88,219.58,219.88,2809.0,206.215,206.2901,206.0086,206.2901,2809.0
2019-08-13 12:15:00,219.93,220.01,219.91,219.98,2127.0,206.337,206.412,206.3182,206.3839,2127.0
2019-08-13 12:20:00,219.99,220.29,219.99,220.12,1801.0,206.3933,206.6747,206.3933,206.5152,1801.0
2019-08-13 12:25:00,220.0,220.16,219.9,219.91,2100.0,206.4026,206.5528,206.3088,206.3182,2100.0
2019-08-13 12:30:00,219.79,219.79,219.58,219.6,1700.0,206.2056,206.2056,206.0086,206.0274,1700.0
2019-08-13 12:35:00,219.65,219.88,219.54,219.55,4218.0,206.0743,206.2901,205.9711,205.9805,4218.0
2019-08-13 12:40:00,219.67,219.67,219.57,219.61,1500.0,206.093,206.093,205.9992,206.0368,1500.0
2019-08-13 12:45:00,219.6,219.87,219.59,219.84,3897.0,206.0274,206.2807,206.018,206.2525,3897.0
2019-08-13 12:50:00,219.85,220.13,219.81,219.81,1902.0,206.2619,206.5246,206.2244,206.2244,1902.0
2019-08-13 12:55:00,219.81,219.81,219.53,219.68,3001.0,206.2244,206.2244,205.9617,206.1024,3001.0
2019-08-13 13:00:00,219.49,219.86,219.41,219.84,6543.0,205.9242,206.2713,205.8491,206.2525,6543.0
2019-08-13 13:05:00,219.78,219.92,219.75,219.84,2439.0,206.1962,206.3276,206.1681,206.2525,2439.0
2019-08-13 13:10:00,219.88,219.95,219.8,219.85,2919.0,206.2901,206.3557,206.215,206.2619,2919.0
2019-08-13 13:15:00,219.9,219.94,218.99,219.2,3259.0,206.3088,206.3464,205.4551,205.6521,3259.0
2019-08-13 13:20:00,219.2,219.32,218.9,218.9,2926.0,205.6521,205.7647,205.3706,205.3706,2926.0
2019-08-13 13:25:00,219.01,219.34,219.01,219.34,1700.0,205.4738,205.7834,205.4738,205.7834,1700.0
2019-08-13 13:30:00,219.25,219.37,219.01,219.25,2707.0,205.699,205.8116,205.4738,205.699,2707.0
2019-08-13 13:35:00,219.33,219.35,219.3,219.34,700.0,205.7741,205.7928,205.7459,205.7834,700.0
2019-08-13 13:40:00,219.17,219.23,219.01,219.01,2403.0,205.6239,205.6802,205.4738,205.4738,2403.0
2019-08-13 13:45:00,219.27,219.29,219.23,219.29,2225.0,205.7178,205.7365,205.6802,205.7365,2225.0
2019-08-13 13:50:00,219.29,219.52,219.29,219.38,3034.0,205.7365,205.9523,205.7365,205.821,3034.0
2019-08-13 13:55:00,219.38,219.47,219.36,219.38,1126.0,205.821,205.9054,205.8022,205.821,1126.0
2019-08-13 14:00:00,219.42,219.47,219.28,219.45,2200.0,205.8585,205.9054,205.7271,205.8866,2200.0
2019-08-13 14:05:00,219.57,219.71,219.49,219.68,4380.0,205.9992,206.1306,205.9242,206.1024,4380.0
2019-08-13 14:10:00,219.69,219.71,219.56,219.61,1850.0,206.1118,206.1306,205.9898,206.0368,1850.0
2019-08-13 14:15:00,219.64,219.76,219.64,219.64,3178.0,206.0649,206.1775,206.0649,206.0649,3178.0
2019-08-13 14:20:00,219.63,219.71,219.58,219.62,3244.0,206.0555,206.1306,206.0086,206.0461,3244.0
2019-08-13 14:25:00,219.65,220.04,219.64,220.0,4728.0,206.0743,206.4402,206.0649,206.4026,4728.0
2019-08-13 14:30:00,220.04,220.07,219.76,220.07,2980.0,206.4402,206.4683,206.1775,206.4683,2980.0
2019-08-13 14:35:00,220.01,220.09,219.83,220.09,4375.0,206.412,206.4871,206.2432,206.4871,4375.0
2019-08-13 14:40:00,220.03,220.15,220.03,220.1,3975.0,206.4308,206.5434,206.4308,206.4965,3975.0
2019-08-13 14:45:00,220.14,220.15,219.74,219.79,4061.0,206.534,206.5434,206.1587,206.2056,4061.0
2019-08-13 14:50:00,219.68,220.11,219.68,220.11,2759.0,206.1024,206.5058,206.1024,206.5058,2759.0
2019-08-13 14:55:00,219.99,220.04,219.92,219.98,1802.0,206.3933,206.4402,206.3276,206.3839,1802.0
2019-08-13 15:00:00,219.98,220.16,219.87,219.87,3231.0,206.3839,206.5528,206.2807,206.2807,3231.0
2019-08-13 15:05:00,219.87,220.04,219.79,220.04,2951.0,206.2807,206.4402,206.2056,206.4402,2951.0
2019-08-13 15:10:00,220.05,220.08,219.91,220.04,3522.0,206.4496,206.4777,206.3182,206.4402,3522.0
2019-08-13 15:15:00,220.05,220.16,220.03,220.14,6335.0,206.4496,206.5528,206.4308,206.534,6335.0
2019-08-13 15:20:00,220.12,220.12,219.83,219.95,5644.0,206.5152,206.5152,206.2432,206.3557,5644.0
2019-08-13 15:25:00,219.94,219.96,219.73,219.96,5496.0,206.3464,206.3651,206.1493,206.3651,5496.0
2019-08-13 15:30:00,219.94,219.94,219.65,219.69,4045.0,206.3464,206.3464,206.0743,206.1118,4045.0
2019-08-13 15:35:00,219.68,219.75,219.55,219.55,6072.0,206.1024,206.1681,205.9805,205.9805,6072.0
2019-08-13 15:40:00,219.55,219.65,219.48,219.52,7066.0,205.9805,206.0743,205.9148,205.9523,7066.0
2019-08-13 15:45:00,219.53,219.53,219.3,219.52,10476.0,205.9617,205.9617,205.7459,205.9523,10476.0
2019-08-13 15:50:00,219.48,219.78,219.43,219.77,13297.0,205.9148,206.1962,205.8679,206.1869,13297.0
2019-08-13 15:55:00,219.69,219.69,218.94,219.15,52076.0,206.1118,206.1118,205.4082,205.6052,52076.0
2019-08-14 09:30:00,216.19,216.19,216.19,216.19,100.0,202.8281,202.8281,202.8281,202.8281,100.0
2019-08-14 09:35:00,216.91,218.16,216.91,217.44,22408.0,203.5036,204.6764,203.5036,204.0009,22408.0
2019-08-14 09:40:00,217.38,217.5,216.79,216.85,4500.0,203.9446,204.0572,203.391,203.4473,4500.0
2019-08-14 09:45:00,216.51,216.84,216.46,216.68,2914.0,203.1283,203.438,203.0814,203.2878,2914.0
2019-08-14 09:50:00,216.48,216.95,216.48,216.8,7910.0,203.1002,203.5412,203.1002,203.4004,7910.0
2019-08-14 09:55:00,216.79,216.87,216.34,216.39,8660.0,203.391,203.4661,202.9689,203.0158,8660.0
2019-08-14 10:00:00,216.32,216.46,215.45,215.45,9279.0,202.9501,203.0814,202.1339,202.1339,9279.0
2019-08-14 10:05:00,215.48,215.74,215.17,215.74,4625.0,202.162,202.4059,201.8712,202.4059,4625.0
2019-08-14 10:10:00,215.68,215.88,215.56,215.56,4058.0,202.3496,202.5373,202.2371,202.2371,4058.0
2019-08-14 10:15:00,215.66,216.02,215.56,215.62,3772.0,202.3309,202.6686,202.2371,202.2934,3772.0
2019-08-14 10:20:00,215.53,216.06,215.51,216.06,3324.0,202.2089,202.7062,202.1902,202.7062,3324.0
2019-08-14 10:25:00,216.01,216.21,215.83,216.08,4113.0,202.6593,202.8469,202.4904,202.7249,4113.0
2019-08-14 10:30:00,215.99,216.0,215.6,215.7,5737.0,202.6405,202.6499,202.2746,202.3684,5737.0
2019-08-14 10:35:00,215.64,215.64,215.32,215.56,3100.0,202.3121,202.3121,202.0119,202.2371,3100.0
2019-08-14 10:40:00,215.29,215.69,215.16,215.69,3103.0,201.9838,202.359,201.8618,202.359,3103.0
2019-08-14 10:45:00,215.64,215.65,215.19,215.2,4505.0,202.3121,202.3215,201.8899,201.8993,4505.0
2019-08-14 10:50:00,215.27,215.76,215.24,215.76,4387.0,201.965,202.4247,201.9368,202.4247,4387.0
2019-08-14 10:55:00,215.66,216.08,215.41,215.41,6401.0,202.3309,202.7249,202.0963,202.0963,6401.0
2019-08-14 11:00:00,215.26,215.48,214.87,214.87,8191.0,201.9556,202.162,201.5897,201.5897,8191.0
2019-08-14 11:05:00,214.99,215.02,214.55,214.59,4561.0,201.7023,201.7304,201.2895,201.327,4561.0
2019-08-14 11:10:00,214.39,214.63,214.02,214.03,5661.0,201.1394,201.3645,200.7922,200.8016,5661.0
2019-08-14 11:15:00,213.92,214.17,213.72,213.95,8451.0,200.6984,200.933,200.5108,200.7266,8451.0
2019-08-14 11:20:00,213.95,214.5,213.95,214.4,3034.0,200.7266,201.2426,200.7266,201.1488,3034.0
2019-08-14 11:25:00,214.54,214.69,214.27,214.39,3198.0,201.2801,201.4208,201.0268,201.1394,3198.0
2019-08-14 11:30:00,214.46,214.8,214.45,214.7,2206.0,201.2051,201.524,201.1957,201.4302,2206.0
2019-08-14 11:35:00,214.71,214.89,214.55,214.72,4792.0,201.4396,201.6085,201.2895,201.449,4792.0
2019-08-14 11:40:00,214.79,214.79,214.51,214.56,1836.0,201.5147,201.5147,201.252,201.2989,1836.0
2019-08-14 11:45:00,214.48,214.48,214.13,214.17,9730.0,201.2238,201.2238,200.8954,200.933,9730.0
2019-08-14 11:50:00,214.11,214.3,213.9,214.03,10007.0,200.8767,201.0549,200.6797,200.8016,10007.0
2019-08-14 11:55:00,214.02,214.03,213.65,213.84,6414.0,200.7922,200.8016,200.4451,200.6234,6414.0
2019-08-14 12:00:00,213.72,213.72,213.17,213.18,6575.0,200.5108,200.5108,199.9948,200.0042,6575.0
2019-08-14 12:05:00,213.27,213.38,212.97,213.08,9868.0,200.0886,200.1918,199.8071,199.9103,9868.0
2019-08-14 12:10:00,213.03,213.04,212.81,212.98,7829.0,199.8634,199.8728,199.657,199.8165,7829.0
2019-08-14 12:15:00,212.92,213.28,212.92,213.22,5999.0,199.7602,200.098,199.7602,200.0417,5999.0
2019-08-14 12:20:00,213.25,213.5,213.06,213.5,3121.0,200.0698,200.3044,199.8916,200.3044,3121.0
2019-08-14 12:25:00,213.48,213.48,213.06,213.31,1600.0,200.2856,200.2856,199.8916,200.1261,1600.0
2019-08-14 12:30:00,213.39,213.73,213.39,213.54,2333.0,200.2012,200.5202,200.2012,200.3419,2333.0
2019-08-14 12:35:00,213.69,213.81,213.6,213.81,2761.0,200.4826,200.5952,200.3982,200.5952,2761.0
2019-08-14 12:40:00,213.9,213.9,213.49,213.61,3120.0,200.6797,200.6797,200.295,200.4076,3120.0
2019-08-14 12:45:00,213.66,213.69,213.27,213.32,4145.0,200.4545,200.4826,200.0886,200.1355,4145.0
2019-08-14 12:50:00,213.21,213.29,213.05,213.11,3493.0,200.0323,200.1074,199.8822,199.9385,3493.0
2019-08-14 12:55:00,213.04,213.08,212.79,212.86,4600.0,199.8728,199.9103,199.6383,199.7039,4600.0
2019-08-14 13:00:00,212.77,213.03,212.45,212.76,3900.0,199.6195,199.8634,199.3193,199.6101,3900.0
2019-08-14 13:05:00,212.76,213.05,212.71,213.05,1640.0,199.6101,199.8822,199.5632,199.8822,1640.0
2019-08-14 13:10:00,213.04,213.5,212.95,213.36,3981.0,199.8728,200.3044,199.7884,200.173,3981.0
2019-08-14 13:15:00,213.41,213.5,213.17,213.17,3510.0,200.2199,200.3044,199.9948,199.9948,3510.0
2019-08-14 13:20:00,213.13,213.57,213.13,213.57,1618.0,199.9573,200.3701,199.9573,200.3701,1618.0
2019-08-14 13:25:00,213.67,213.98,213.6,213.76,2720.0,200.4639,200.7547,200.3982,200.5483,2720.0
2019-08-14 13:30:00,213.74,213.79,213.44,213.76,3036.0,200.5296,200.5765,200.2481,200.5483,3036.0
2019-08-14 13:35:00,213.76,214.07,213.72,213.92,3213.0,200.5483,200.8392,200.5108,200.6984,3213.0
2019-08-14 13:40:00,214.06,214.18,214.01,214.1,3555.0,200.8298,200.9424,200.7829,200.8673,3555.0
2019-08-14 13:45:00,214.0,214.04,213.84,214.04,3106.0,200.7735,200.811,200.6234,200.811,3106.0
2019-08-14 13:50:00,214.07,214.27,213.97,214.14,2253.0,200.8392,201.0268,200.7453,200.9048,2253.0
2019-08-14 13:55:00,214.02,214.07,213.73,213.88,5659.0,200.7922,200.8392,200.5202,200.6609,5659.0
2019-08-14 14:00:00,213.9,214.03,213.49,213.53,3551.0,200.6797,200.8016,200.295,200.3325,3551.0
2019-08-14 14:05:00,213.46,213.47,213.15,213.28,7110.0,200.2669,200.2762,199.976,200.098,7110.0
2019-08-14 14:10:00,213.47,213.69,213.24,213.24,3496.0,200.2762,200.4826,200.0605,200.0605,3496.0
2019-08-14 14:15:00,213.47,213.68,213.43,213.58,1300.0,200.2762,200.4733,200.2387,200.3794,1300.0
2019-08-14 14:20:00,213.51,213.51,212.9,212.9,3549.0,200.3138,200.3138,199.7415,199.7415,3549.0
2019-08-14 14:25:00,212.89,213.08,212.67,212.71,9997.0,199.7321,199.9103,199.5257,199.5632,9997.0
2019-08-14 14:30:00,212.76,213.12,212.59,212.75,9133.0,199.6101,199.9479,199.4506,199.6007,9133.0
2019-08-14 14:35:00,212.79,212.89,212.59,212.7,11068.0,199.6383,199.7321,199.4506,199.5538,11068.0
2019-08-14 14:40:00,212.76,212.76,212.33,212.45,4361.0,199.6101,199.6101,199.2067,199.3193,4361.0
2019-08-14 14:45:00,212.39,212.71,212.12,212.24,3605.0,199.263,199.5632,199.0097,199.1223,3605.0
2019-08-14 14:50:00,212.23,212.57,212.16,212.52,5330.0,199.1129,199.4319,199.0472,199.385,5330.0
2019-08-14 14:55:00,212.52,212.68,212.39,212.39,6814.0,199.385,199.5351,199.263,199.263,6814.0
2019-08-14 15:00:00,212.4,213.33,212.32,213.31,6730.0,199.2724,200.1449,199.1973,200.1261,6730.0
2019-08-14 15:05:00,213.28,213.85,213.16,213.85,17546.0,200.098,200.6328,199.9854,200.6328,17546.0
2019-08-14 15:10:00,214.04,214.04,213.46,213.46,7916.0,200.811,200.811,200.2669,200.2669,7916.0
2019-08-14 15:15:00,213.52,213.52,212.79,213.01,7806.0,200.3231,200.3231,199.6383,199.8447,7806.0
2019-08-14 15:20:00,212.88,212.93,212.15,212.23,7549.0,199.7227,199.7696,199.0378,199.1129,7549.0
2019-08-14 15:25:00,212.32,213.58,212.32,213.13,4352.0,199.1973,200.3794,199.1973,199.9573,4352.0
2019-08-14 15:30:00,213.01,213.01,212.34,212.74,5905.0,199.8447,199.8447,199.2161,199.5914,5905.0
2019-08-14 15:35:00,212.91,212.97,212.4,212.84,7954.0,199.7509,199.8071,199.2724,199.6852,7954.0
2019-08-14 15:40:00,212.84,212.84,212.0,212.23,12245.0,199.6852,199.6852,198.8971,199.1129,12245.0
2019-08-14 15:45:00,212.29,212.56,211.97,211.97,14435.0,199.1692,199.4225,198.8689,198.8689,14435.0
2019-08-14 15:50:00,212.06,212.93,211.99,212.91,22051.0,198.9534,199.7696,198.8877,199.7509,22051.0
2019-08-14 15:55:00,212.87,212.93,211.89,212.06,42803.0,199.7133,199.7696,198.7939,198.9534,42803.0
2019-08-15 09:30:00,211.97,213.67,211.97,212.42,24482.0,198.8689,200.4639,198.8689,199.2911,24482.0
2019-08-15 09:35:00,212.49,212.68,211.5,212.31,12869.0,199.3568,199.5351,198.428,199.1879,12869.0
2019-08-15 09:40:00,212.0,212.8,211.89,212.34,5241.0,198.8971,199.6477,198.7939,199.2161,5241.0
2019-08-15 09:45:00,212.68,213.11,212.67,212.76,2814.0,199.5351,199.9385,199.5257,199.6101,2814.0
2019-08-15 09:50:00,213.03,213.18,212.56,212.88,7330.0,199.8634,200.0042,199.4225,199.7227,7330.0
2019-08-15 09:55:00,212.88,213.66,212.87,213.45,8449.0,199.7227,200.4545,199.7133,200.2575,8449.0
2019-08-15 10:00:00,213.65,213.92,213.31,213.44,3070.0,200.4451,200.6984,200.1261,200.2481,3070.0
2019-08-15 10:05:00,213.35,214.55,213.21,214.55,22687.0,200.1637,201.2895,200.0323,201.2895,22687.0
2019-08-15 10:10:00,214.42,215.0,214.42,214.76,5675.0,201.1675,201.7117,201.1675,201.4865,5675.0
2019-08-15 10:15:00,214.61,214.9,214.38,214.9,3800.0,201.3458,201.6179,201.13,201.6179,3800.0
2019-08-15 10:20:00,214.81,215.11,214.48,214.88,4700.0,201.5334,201.8149,201.2238,201.5991,4700.0
2019-08-15 10:25:00,214.92,215.06,214.54,214.54,5071.0,201.6366,201.768,201.2801,201.2801,5071.0
2019-08-15 10:30:00,214.22,214.9,214.22,214.9,11506.0,200.9799,201.6179,200.9799,201.6179,11506.0
2019-08-15 10:35:00,214.9,215.04,214.74,214.84,5935.0,201.6179,201.7492,201.4677,201.5616,5935.0
2019-08-15 10:40:00,214.74,215.2,214.62,215.13,2743.0,201.4677,201.8993,201.3552,201.8336,2743.0
2019-08-15 10:45:00,215.19,215.41,214.95,214.95,3815.0,201.8899,202.0963,201.6648,201.6648,3815.0
2019-08-15 10:50:00,214.83,215.33,214.76,215.33,1750.0,201.5522,202.0213,201.4865,202.0213,1750.0
2019-08-15 10:55:00,215.27,215.27,214.93,214.99,2500.0,201.965,201.965,201.646,201.7023,2500.0
2019-08-15 11:00:00,214.93,215.0,214.72,214.72,3512.0,201.646,201.7117,201.449,201.449,3512.0
2019-08-15 11:05:00,214.68,214.71,214.52,214.52,1825.0,201.4115,201.4396,201.2613,201.2613,1825.0
2019-08-15 11:10:00,214.38,214.57,214.22,214.3,3212.0,201.13,201.3083,200.9799,201.0549,3212.0
2019-08-15 11:15:00,214.28,214.5,214.25,214.33,1945.0,201.0362,201.2426,201.008,201.0831,1945.0
2019-08-15 11:20:00,214.27,214.27,213.97,214.22,2101.0,201.0268,201.0268,200.7453,200.9799,2101.0
2019-08-15 11:25:00,214.23,214.84,214.23,214.73,2532.0,200.9893,201.5616,200.9893,201.4584,2532.0
2019-08-15 11:30:00,214.81,214.88,214.47,214.53,6293.0,201.5334,201.5991,201.2144,201.2707,6293.0
2019-08-15 11:35:00,214.6,214.63,214.33,214.52,4320.0,201.3364,201.3645,201.0831,201.2613,4320.0
2019-08-15 11:40:00,214.52,214.57,214.35,214.38,2403.0,201.2613,201.3083,201.1019,201.13,2403.0
2019-08-15 11:45:00,214.34,214.42,214.33,214.33,905.0,201.0925,201.1675,201.0831,201.0831,905.0
2019-08-15 11:50:00,214.12,214.33,214.08,214.28,8240.0,200.8861,201.0831,200.8485,201.0362,8240.0
2019-08-15 11:55:00,214.2,214.81,214.17,214.81,5697.0,200.9611,201.5334,200.933,201.5334,5697.0
2019-08-15 12:00:00,214.8,214.98,214.77,214.98,2839.0,201.524,201.6929,201.4959,201.6929,2839.0
2019-08-15 12:05:00,214.99,215.41,214.99,215.25,1802.0,201.7023,202.0963,201.7023,201.9462,1802.0
2019-08-15 12:10:00,215.18,215.4,215.16,215.4,1635.0,201.8806,202.087,201.8618,202.087,1635.0
2019-08-15 12:15:00,215.29,215.35,215.14,215.31,2571.0,201.9838,202.04,201.843,202.0025,2571.0
2019-08-15 12:20:00,215.34,215.41,215.14,215.22,2287.0,202.0307,202.0963,201.843,201.9181,2287.0
2019-08-15 12:25:00,215.15,215.18,214.97,215.06,3251.0,201.8524,201.8806,201.6835,201.768,3251.0
2019-08-15 12:30:00,215.07,215.21,214.94,215.04,2848.0,201.7774,201.9087,201.6554,201.7492,2848.0
2019-08-15 12:35:00,215.18,215.27,214.71,214.71,2029.0,201.8806,201.965,201.4396,201.4396,2029.0
2019-08-15 12:40:00,214.71,214.78,214.49,214.52,3145.0,201.4396,201.5053,201.2332,201.2613,3145.0
2019-08-15 12:45:00,214.52,214.61,214.35,214.36,2016.0,201.2613,201.3458,201.1019,201.1112,2016.0
2019-08-15 12:50:00,214.58,214.7,214.39,214.39,2101.0,201.3176,201.4302,201.1394,201.1394,2101.0
2019-08-15 12:55:00,214.33,214.72,214.33,214.66,1462.0,201.0831,201.449,201.0831,201.3927,1462.0
2019-08-15 13:00:00,214.7,214.93,214.7,214.93,1112.0,201.4302,201.646,201.4302,201.646,1112.0
2019-08-15 13:05:00,214.84,215.15,214.84,215.11,1712.0,201.5616,201.8524,201.5616,201.8149,1712.0
2019-08-15 13:10:00,215.05,215.07,214.8,214.85,3329.0,201.7586,201.7774,201.524,201.5709,3329.0
2019-08-15 13:15:00,214.87,215.13,214.87,215.05,4546.0,201.5897,201.8336,201.5897,201.7586,4546.0
2019-08-15 13:20:00,215.11,215.18,214.97,215.01,3473.0,201.8149,201.8806,201.6835,201.7211,3473.0
2019-08-15 13:25:00,214.94,214.94,214.7,214.77,2601.0,201.6554,201.6554,201.4302,201.4959,2601.0
2019-08-15 13:30:00,214.73,215.08,214.71,215.08,2404.0,201.4584,201.7867,201.4396,201.7867,2404.0
2019-08-15 13:35:00,215.14,215.14,214.69,214.84,8205.0,201.843,201.843,201.4208,201.5616,8205.0
2019-08-15 13:40:00,214.87,215.0,214.52,214.67,2100.0,201.5897,201.7117,201.2613,201.4021,2100.0
2019-08-15 13:45:00,214.54,214.54,214.16,214.16,5235.0,201.2801,201.2801,200.9236,200.9236,5235.0
2019-08-15 13:50:00,214.34,214.37,213.67,213.81,7936.0,201.0925,201.1206,200.4639,200.5952,7936.0
2019-08-15 13:55:00,213.95,214.1,213.74,213.84,5754.0,200.7266,200.8673,200.5296,200.6234,5754.0
2019-08-15 14:00:00,213.75,214.29,213.61,213.8,3744.0,200.5389,201.0456,200.4076,200.5858,3744.0
2019-08-15 14:05:00,213.8,214.58,213.78,214.46,3066.0,200.5858,201.3176,200.5671,201.2051,3066.0
2019-08-15 14:10:00,214.55,215.08,214.55,214.91,5962.0,201.2895,201.7867,201.2895,201.6272,5962.0
2019-08-15 14:15:00,214.71,214.95,214.71,214.76,1909.0,201.4396,201.6648,201.4396,201.4865,1909.0
2019-08-15 14:20:00,214.98,215.27,214.97,215.19,1870.0,201.6929,201.965,201.6835,201.8899,1870.0
2019-08-15 14:25:00,215.18,215.36,215.08,215.26,3206.0,201.8806,202.0494,201.7867,201.9556,3206.0
2019-08-15 14:30:00,215.09,215.22,214.87,215.15,5762.0,201.7961,201.9181,201.5897,201.8524,5762.0
2019-08-15 14:35:00,215.13,215.14,214.88,215.05,3235.0,201.8336,201.843,201.5991,201.7586,3235.0
2019-08-15 14:40:00,215.06,215.27,214.95,215.19,3011.0,201.768,201.965,201.6648,201.8899,3011.0
2019-08-15 14:45:00,215.19,215.41,215.15,215.21,3734.0,201.8899,202.0963,201.8524,201.9087,3734.0
2019-08-15 14:50:00,215.15,215.2,214.87,215.02,15478.0,201.8524,201.8993,201.5897,201.7304,15478.0
2019-08-15 14:55:00,215.02,215.23,215.01,215.11,2112.0,201.7304,201.9275,201.7211,201.8149,2112.0
2019-08-15 15:00:00,215.21,215.68,215.16,215.66,6875.0,201.9087,202.3496,201.8618,202.3309,6875.0
2019-08-15 15:05:00,215.65,215.83,215.61,215.73,4581.0,202.3215,202.4904,202.284,202.3966,4581.0
2019-08-15 15:10:00,215.73,215.8,215.46,215.56,4085.0,202.3966,202.4622,202.1432,202.2371,4085.0
2019-08-15 15:15:00,215.52,215.52,215.29,215.36,3617.0,202.1995,202.1995,201.9838,202.0494,3617.0
2019-08-15 15:20:00,215.42,215.55,215.25,215.3,2354.0,202.1057,202.2277,201.9462,201.9931,2354.0
2019-08-15 15:25:00,215.34,215.4,215.12,215.22,6114.0,202.0307,202.087,201.8243,201.9181,6114.0
2019-08-15 15:30:00,215.22,215.56,215.2,215.32,6928.0,201.9181,202.2371,201.8993,202.0119,6928.0
2019-08-15 15:35:00,215.48,215.6,215.38,215.57,3522.0,202.162,202.2746,202.0682,202.2464,3522.0
2019-08-15 15:40:00,215.53,215.81,215.42,215.81,6049.0,202.2089,202.4716,202.1057,202.4716,6049.0
2019-08-15 15:45:00,215.72,216.08,215.71,216.03,6905.0,202.3872,202.7249,202.3778,202.678,6905.0
2019-08-15 15:50:00,216.12,216.21,215.97,216.06,17834.0,202.7625,202.8469,202.6217,202.7062,17834.0
2019-08-15 15:55:00,216.05,216.05,215.25,215.42,52694.0,202.6968,202.6968,201.9462,202.1057,52694.0
2019-08-16 09:30:00,217.24,217.43,217.01,217.35,63827.0,203.8132,203.9915,203.5974,203.9164,63827.0
2019-08-16 09:35:00,217.41,217.47,216.59,216.71,10129.0,203.9727,204.029,203.2034,203.316,10129.0
2019-08-16 09:40:00,216.97,217.15,216.76,217.06,25032.0,203.5599,203.7288,203.3629,203.6444,25032.0
2019-08-16 09:45:00,217.07,217.32,216.97,217.08,9937.0,203.6537,203.8883,203.5599,203.6631,9937.0
2019-08-16 09:50:00,217.21,217.23,216.6,216.97,3020.0,203.7851,203.8038,203.2128,203.5599,3020.0
2019-08-16 09:55:00,216.66,217.12,216.39,217.12,7204.0,203.2691,203.7006,203.0158,203.7006,7204.0
2019-08-16 10:00:00,216.92,217.32,216.6,217.22,3200.0,203.513,203.8883,203.2128,203.7945,3200.0
2019-08-16 10:05:00,217.21,217.31,216.82,217.01,4250.0,203.7851,203.8789,203.4192,203.5974,4250.0
2019-08-16 10:10:00,217.09,217.09,216.64,217.02,3399.0,203.6725,203.6725,203.2503,203.6068,3399.0
2019-08-16 10:15:00,216.9,217.02,216.69,216.69,4710.0,203.4942,203.6068,203.2972,203.2972,4710.0
2019-08-16 10:20:00,216.64,217.61,216.61,217.59,4485.0,203.2503,204.1604,203.2222,204.1416,4485.0
2019-08-16 10:25:00,217.6,217.6,217.14,217.14,304.0,204.151,204.151,203.7194,203.7194,304.0
2019-08-16 10:30:00,217.03,217.46,217.03,217.37,3800.0,203.6162,204.0196,203.6162,203.9352,3800.0
2019-08-16 10:35:00,217.1,217.53,217.02,217.13,2606.0,203.6819,204.0853,203.6068,203.71,2606.0
2019-08-16 10:40:00,217.28,217.77,217.28,217.63,2390.0,203.8508,204.3105,203.8508,204.1791,2390.0
2019-08-16 10:45:00,217.68,217.99,217.67,217.94,2310.0,204.226,204.5169,204.2167,204.47,2310.0
2019-08-16 10:50:00,217.99,218.0,217.55,217.61,2939.0,204.5169,204.5263,204.1041,204.1604,2939.0
2019-08-16 10:55:00,217.7,218.21,217.69,218.04,2875.0,204.2448,204.7233,204.2354,204.5638,2875.0
2019-08-16 11:00:00,218.06,218.09,217.9,217.95,27185.0,204.5825,204.6107,204.4324,204.4793,27185.0
2019-08-16 11:05:00,217.86,218.08,217.71,217.75,5895.0,204.3949,204.6013,204.2542,204.2917,5895.0
2019-08-16 11:10:00,217.76,218.08,217.6,217.61,4040.0,204.3011,204.6013,204.151,204.1604,4040.0
2019-08-16 11:15:00,217.62,217.74,217.22,217.31,2743.0,204.1697,204.2823,203.7945,203.8789,2743.0
2019-08-16 11:20:00,217.35,217.4,216.98,217.22,29217.0,203.9164,203.9633,203.5693,203.7945,29217.0
2019-08-16 11:25:00,217.27,217.27,216.99,217.18,4006.0,203.8414,203.8414,203.5787,203.7569,4006.0
2019-08-16 11:30:00,217.1,217.1,216.85,216.86,1100.0,203.6819,203.6819,203.4473,203.4567,1100.0
2019-08-16 11:35:00,217.13,217.5,216.87,216.96,3751.0,203.71,204.0572,203.4661,203.5505,3751.0
2019-08-16 11:40:00,217.04,217.05,216.83,217.0,3300.0,203.6256,203.635,203.4286,203.5881,3300.0
2019-08-16 11:45:00,217.09,217.22,216.96,216.98,5732.0,203.6725,203.7945,203.5505,203.5693,5732.0
2019-08-16 11:50:00,217.0,217.07,217.0,217.05,2299.0,203.5881,203.6537,203.5881,203.635,2299.0
2019-08-16 11:55:00,217.0,217.01,216.79,216.82,772.0,203.5881,203.5974,203.391,203.4192,772.0
2019-08-16 12:00:00,216.8,217.05,216.76,216.96,1700.0,203.4004,203.635,203.3629,203.5505,1700.0
2019-08-16 12:05:00,216.99,216.99,216.7,216.74,11987.0,203.5787,203.5787,203.3066,203.3441,11987.0
2019-08-16 12:10:00,216.67,216.86,216.57,216.86,3701.0,203.2785,203.4567,203.1846,203.4567,3701.0
2019-08-16 12:15:00,216.8,216.8,216.51,216.74,7054.0,203.4004,203.4004,203.1283,203.3441,7054.0
2019-08-16 12:20:00,216.83,216.94,216.72,216.84,6555.0,203.4286,203.5318,203.3254,203.438,6555.0
2019-08-16 12:25:00,216.94,217.13,216.94,216.97,2000.0,203.5318,203.71,203.5318,203.5599,2000.0
2019-08-16 12:30:00,216.97,217.01,216.74,216.75,6406.0,203.5599,203.5974,203.3441,203.3535,6406.0
2019-08-16 12:35:00,216.74,216.88,216.74,216.83,1390.0,203.3441,203.4755,203.3441,203.4286,1390.0
2019-08-16 12:40:00,216.74,216.82,216.69,216.81,1539.0,203.3441,203.4192,203.2972,203.4098,1539.0
2019-08-16 12:45:00,216.81,216.95,216.81,216.83,1009.0,203.4098,203.5412,203.4098,203.4286,1009.0
2019-08-16 12:50:00,216.98,216.98,216.57,216.57,7828.0,203.5693,203.5693,203.1846,203.1846,7828.0
2019-08-16 12:55:00,216.67,216.87,216.67,216.77,1507.0,203.2785,203.4661,203.2785,203.3723,1507.0
2019-08-16 13:00:00,216.76,216.78,216.73,216.75,4697.0,203.3629,203.3817,203.3348,203.3535,4697.0
2019-08-16 13:05:00,216.78,216.87,216.7,216.75,3592.0,203.3817,203.4661,203.3066,203.3535,3592.0
2019-08-16 13:10:00,216.78,216.84,216.56,216.56,3306.0,203.3817,203.438,203.1753,203.1753,3306.0
2019-08-16 13:15:00,216.59,216.94,216.54,216.94,940.0,203.2034,203.5318,203.1565,203.5318,940.0
2019-08-16 13:20:00,216.97,217.12,216.94,217.12,1500.0,203.5599,203.7006,203.5318,203.7006,1500.0
2019-08-16 13:25:00,217.15,217.2,217.14,217.14,1926.0,203.7288,203.7757,203.7194,203.7194,1926.0
2019-08-16 13:30:00,217.14,217.15,216.98,217.08,1830.0,203.7194,203.7288,203.5693,203.6631,1830.0
2019-08-16 13:35:00,217.13,217.13,217.01,217.04,1000.0,203.71,203.71,203.5974,203.6256,1000.0
2019-08-16 13:40:00,217.03,217.33,217.03,217.1,3431.0,203.6162,203.8977,203.6162,203.6819,3431.0
2019-08-16 13:45:00,217.04,217.07,216.96,217.04,2003.0,203.6256,203.6537,203.5505,203.6256,2003.0
2019-08-16 13:50:00,217.05,217.3,217.04,217.27,2395.0,203.635,203.8695,203.6256,203.8414,2395.0
2019-08-16 13:55:00,217.26,217.32,217.2,217.25,2002.0,203.832,203.8883,203.7757,203.8226,2002.0
2019-08-16 14:00:00,217.24,217.28,216.94,217.01,19408.0,203.8132,203.8508,203.5318,203.5974,19408.0
2019-08-16 14:05:00,217.0,217.0,216.8,216.81,4620.0,203.5881,203.5881,203.4004,203.4098,4620.0
2019-08-16 14:10:00,216.72,216.74,216.61,216.7,1947.0,203.3254,203.3441,203.2222,203.3066,1947.0
2019-08-16 14:15:00,216.73,216.8,216.71,216.72,3845.0,203.3348,203.4004,203.316,203.3254,3845.0
2019-08-16 14:20:00,216.74,216.75,216.59,216.73,7324.0,203.3441,203.3535,203.2034,203.3348,7324.0
2019-08-16 14:25:00,216.76,216.76,216.58,216.71,14095.0,203.3629,203.3629,203.194,203.316,14095.0
2019-08-16 14:30:00,216.77,217.3,216.72,217.3,4393.0,203.3723,203.8695,203.3254,203.8695,4393.0
2019-08-16 14:35:00,217.39,217.39,216.98,217.02,4442.0,203.954,203.954,203.5693,203.6068,4442.0
2019-08-16 14:40:00,216.92,217.06,216.59,216.59,9589.0,203.513,203.6444,203.2034,203.2034,9589.0
2019-08-16 14:45:00,216.6,216.78,216.51,216.75,9686.0,203.2128,203.3817,203.1283,203.3535,9686.0
2019-08-16 14:50:00,216.75,217.13,216.75,217.13,2629.0,203.3535,203.71,203.3535,203.71,2629.0
2019-08-16 14:55:00,217.13,217.35,217.07,217.26,5495.0,203.71,203.9164,203.6537,203.832,5495.0
2019-08-16 15:00:00,217.27,217.3,217.09,217.13,8942.0,203.8414,203.8695,203.6725,203.71,8942.0
2019-08-16 15:05:00,217.18,217.26,217.04,217.11,6961.0,203.7569,203.832,203.6256,203.6913,6961.0
2019-08-16 15:10:00,217.07,217.1,216.98,217.06,7898.0,203.6537,203.6819,203.5693,203.6444,7898.0
2019-08-16 15:15:00,217.04,217.14,216.94,217.01,8769.0,203.6256,203.7194,203.5318,203.5974,8769.0
2019-08-16 15:20:00,217.01,217.02,216.77,216.77,6346.0,203.5974,203.6068,203.3723,203.3723,6346.0
2019-08-16 15:25:00,216.86,216.98,216.82,216.89,4629.0,203.4567,203.5693,203.4192,203.4849,4629.0
2019-08-16 15:30:00,216.85,216.9,216.6,216.64,10847.0,203.4473,203.4942,203.2128,203.2503,10847.0
2019-08-16 15:35:00,216.61,216.98,216.6,216.97,12802.0,203.2222,203.5693,203.2128,203.5599,12802.0
2019-08-16 15:40:00,216.96,217.37,216.96,217.34,4600.0,203.5505,203.9352,203.5505,203.9071,4600.0
2019-08-16 15:45:00,217.32,217.39,217.22,217.26,10064.0,203.8883,203.954,203.7945,203.832,10064.0
2019-08-16 15:50:00,217.25,217.67,217.14,217.47,26238.0,203.8226,204.2167,203.7194,204.029,26238.0
2019-08-16 15:55:00,217.49,217.67,216.95,217.0,100849.0,204.0478,204.2167,203.5412,203.5881,100849.0
2019-08-19 09:30:00,219.25,219.82,218.16,218.17,29296.0,205.699,206.2338,204.6764,204.6858,29296.0
2019-08-19 09:35:00,218.3,218.41,217.0,217.0,26521.0,204.8077,204.9109,203.5881,203.5881,26521.0
2019-08-19 09:40:00,217.12,217.43,217.0,217.3,7491.0,203.7006,203.9915,203.5881,203.8695,7491.0
2019-08-19 09:45:00,217.31,217.44,216.98,217.19,17176.0,203.8789,204.0009,203.5693,203.7663,17176.0
2019-08-19 09:50:00,217.2,217.28,216.87,217.12,14524.0,203.7757,203.8508,203.4661,203.7006,14524.0
2019-08-19 09:55:00,217.18,217.45,217.11,217.41,9215.0,203.7569,204.0103,203.6913,203.9727,9215.0
2019-08-19 10:00:00,217.34,218.17,217.28,217.83,12339.0,203.9071,204.6858,203.8508,204.3668,12339.0
2019-08-19 10:05:00,217.77,217.77,217.29,217.64,16146.0,204.3105,204.3105,203.8601,204.1885,16146.0
2019-08-19 10:10:00,217.73,217.73,217.3,217.45,10011.0,204.2729,204.2729,203.8695,204.0103,10011.0
2019-08-19 10:15:00,217.45,217.7,217.17,217.17,19591.0,204.0103,204.2448,203.7476,203.7476,19591.0
2019-08-19 10:20:00,217.18,217.36,217.05,217.27,6526.0,203.7569,203.9258,203.635,203.8414,6526.0
2019-08-19 10:25:00,217.25,217.31,217.08,217.16,5013.0,203.8226,203.8789,203.6631,203.7382,5013.0
2019-08-19 10:30:00,217.16,217.38,216.91,217.38,7987.0,203.7382,203.9446,203.5036,203.9446,7987.0
2019-08-19 10:35:00,217.33,217.61,217.28,217.42,5955.0,203.8977,204.1604,203.8508,203.9821,5955.0
2019-08-19 10:40:00,217.5,217.52,217.17,217.21,15008.0,204.0572,204.0759,203.7476,203.7851,15008.0
2019-08-19 10:45:00,217.14,217.23,216.97,217.09,11586.0,203.7194,203.8038,203.5599,203.6725,11586.0
2019-08-19 10:50:00,217.0,217.37,216.91,217.36,5514.0,203.5881,203.9352,203.5036,203.9258,5514.0
2019-08-19 10:55:00,217.49,217.71,217.42,217.57,6400.0,204.0478,204.2542,203.9821,204.1228,6400.0
2019-08-19 11:00:00,217.56,217.59,217.38,217.45,11681.0,204.1135,204.1416,203.9446,204.0103,11681.0
2019-08-19 11:05:00,217.4,217.57,217.4,217.46,19442.0,203.9633,204.1228,203.9633,204.0196,19442.0
2019-08-19 11:10:00,217.49,217.73,217.38,217.73,41294.0,204.0478,204.2729,203.9446,204.2729,41294.0
2019-08-19 11:15:00,217.7,218.0,217.65,217.88,19855.0,204.2448,204.5263,204.1979,204.4137,19855.0
2019-08-19 11:20:00,217.9,217.9,217.75,217.8,14873.0,204.4324,204.4324,204.2917,204.3386,14873.0
2019-08-19 11:25:00,217.8,218.01,217.65,217.85,14532.0,204.3386,204.5356,204.1979,204.3855,14532.0
2019-08-19 11:30:00,217.85,218.17,217.7,218.16,74730.0,204.3855,204.6858,204.2448,204.6764,74730.0
2019-08-19 11:35:00,218.16,218.42,218.12,218.25,11434.0,204.6764,204.9203,204.6388,204.7608,11434.0
2019-08-19 11:40:00,218.25,218.25,218.15,218.2,8894.0,204.7608,204.7608,204.667,204.7139,8894.0
2019-08-19 11:45:00,218.16,218.2,218.1,218.15,10972.0,204.6764,204.7139,204.6201,204.667,10972.0
2019-08-19 11:50:00,218.2,218.2,217.84,217.93,61125.0,204.7139,204.7139,204.3761,204.4606,61125.0
2019-08-19 11:55:00,217.94,218.0,217.52,217.59,7425.0,204.47,204.5263,204.0759,204.1416,7425.0
2019-08-19 12:00:00,217.54,217.54,217.09,217.2,16094.0,204.0947,204.0947,203.6725,203.7757,16094.0
2019-08-19 12:05:00,217.2,217.84,217.15,217.71,11348.0,203.7757,204.3761,203.7288,204.2542,11348.0
2019-08-19 12:10:00,217.88,217.98,217.76,217.77,4818.0,204.4137,204.5075,204.3011,204.3105,4818.0
2019-08-19 12:15:00,217.77,217.87,217.74,217.75,4199.0,204.3105,204.4043,204.2823,204.2917,4199.0
2019-08-19 12:20:00,217.79,217.82,217.55,217.58,6472.0,204.3292,204.3574,204.1041,204.1322,6472.0
2019-08-19 12:25:00,217.56,217.57,217.39,217.39,9386.0,204.1135,204.1228,203.954,203.954,9386.0
2019-08-19 12:30:00,217.43,217.43,217.22,217.33,7501.0,203.9915,203.9915,203.7945,203.8977,7501.0
2019-08-19 12:35:00,217.37,217.56,217.34,217.55,2460.0,203.9352,204.1135,203.9071,204.1041,2460.0
2019-08-19 12:40:00,217.55,217.58,217.24,217.25,6613.0,204.1041,204.1322,203.8132,203.8226,6613.0
2019-08-19 12:45:00,217.36,217.94,217.36,217.82,14226.0,203.9258,204.47,203.9258,204.3574,14226.0
2019-08-19 12:50:00,217.83,217.84,217.63,217.67,1448.0,204.3668,204.3761,204.1791,204.2167,1448.0
2019-08-19 12:55:00,217.77,218.0,217.77,218.0,3657.0,204.3105,204.5263,204.3105,204.5263,3657.0
2019-08-19 13:00:00,217.95,217.99,217.76,217.77,10923.0,204.4793,204.5169,204.3011,204.3105,10923.0
2019-08-19 13:05:00,217.78,217.97,217.69,217.97,6331.0,204.3199,204.4981,204.2354,204.4981,6331.0
2019-08-19 13:10:00,218.0,218.05,217.89,218.0,5051.0,204.5263,204.5732,204.4231,204.5263,5051.0
2019-08-19 13:15:00,218.01,218.06,217.93,218.06,5420.0,204.5356,204.5825,204.4606,204.5825,5420.0
2019-08-19 13:20:00,218.1,218.12,217.82,217.96,9750.0,204.6201,204.6388,204.3574,204.4887,9750.0
2019-08-19 13:25:00,217.94,218.2,217.94,218.2,2800.0,204.47,204.7139,204.47,204.7139,2800.0
2019-08-19 13:30:00,218.22,218.22,218.0,218.06,7851.0,204.7327,204.7327,204.5263,204.5825,7851.0
2019-08-19 13:35:00,218.06,218.17,218.06,218.09,6127.0,204.5825,204.6858,204.5825,204.6107,6127.0
2019-08-19 13:40:00,218.16,218.26,218.14,218.23,2200.0,204.6764,204.7702,204.6576,204.742,2200.0
2019-08-19 13:45:00,218.17,218.25,217.96,218.0,6876.0,204.6858,204.7608,204.4887,204.5263,6876.0
2019-08-19 13:50:00,218.13,218.13,218.0,218.0,2400.0,204.6482,204.6482,204.5263,204.5263,2400.0
2019-08-19 13:55:00,217.98,218.0,217.93,218.0,3934.0,204.5075,204.5263,204.4606,204.5263,3934.0
2019-08-19 14:00:00,217.96,218.05,217.95,218.01,1825.0,204.4887,204.5732,204.4793,204.5356,1825.0
2019-08-19 14:05:00,218.02,218.28,218.01,218.01,9544.0,204.545,204.789,204.5356,204.5356,9544.0
2019-08-19 14:10:00,218.09,218.13,217.96,218.01,1551.0,204.6107,204.6482,204.4887,204.5356,1551.0
2019-08-19 14:15:00,218.04,218.18,218.02,218.18,3064.0,204.5638,204.6951,204.545,204.6951,3064.0
2019-08-19 14:20:00,218.15,218.24,218.01,218.1,4930.0,204.667,204.7514,204.5356,204.6201,4930.0
2019-08-19 14:25:00,218.16,218.38,218.16,218.38,900.0,204.6764,204.8828,204.6764,204.8828,900.0
2019-08-19 14:30:00,218.42,218.51,218.32,218.49,2564.0,204.9203,205.0047,204.8265,204.986,2564.0
2019-08-19 14:35:00,218.55,218.69,218.55,218.64,2150.0,205.0423,205.1736,205.0423,205.1267,2150.0
2019-08-19 14:40:00,218.66,218.99,218.64,218.89,2350.0,205.1455,205.4551,205.1267,205.3613,2350.0
2019-08-19 14:45:00,218.88,218.88,218.82,218.87,970.0,205.3519,205.3519,205.2956,205.3425,970.0
2019-08-19 14:50:00,219.06,219.23,219.05,219.11,3126.0,205.5207,205.6802,205.5114,205.5677,3126.0
2019-08-19 14:55:00,219.17,219.22,219.12,219.19,2868.0,205.6239,205.6709,205.577,205.6427,2868.0
2019-08-19 15:00:00,219.23,219.23,218.79,218.91,4358.0,205.6802,205.6802,205.2674,205.38,4358.0
2019-08-19 15:05:00,218.92,219.13,218.79,219.04,5111.0,205.3894,205.5864,205.2674,205.502,5111.0
2019-08-19 15:10:00,219.01,219.17,219.01,219.09,2834.0,205.4738,205.6239,205.4738,205.5489,2834.0
2019-08-19 15:15:00,219.1,219.1,218.93,219.04,4709.0,205.5583,205.5583,205.3988,205.502,4709.0
2019-08-19 15:20:00,219.05,219.05,218.77,218.79,3500.0,205.5114,205.5114,205.2487,205.2674,3500.0
2019-08-19 15:25:00,218.81,218.96,218.67,218.94,2900.0,205.2862,205.4269,205.1548,205.4082,2900.0
2019-08-19 15:30:00,218.9,219.0,218.76,218.93,9236.0,205.3706,205.4645,205.2393,205.3988,9236.0
2019-08-19 15:35:00,218.94,219.15,218.73,218.97,10763.0,205.4082,205.6052,205.2111,205.4363,10763.0
2019-08-19 15:40:00,218.91,218.91,218.56,218.7,9722.0,205.38,205.38,205.0516,205.183,9722.0
2019-08-19 15:45:00,218.76,218.76,218.55,218.61,11080.0,205.2393,205.2393,205.0423,205.0986,11080.0
2019-08-19 15:50:00,218.61,218.67,218.39,218.45,21912.0,205.0986,205.1548,204.8922,204.9484,21912.0
2019-08-19 15:55:00,218.48,218.9,218.32,218.6,84814.0,204.9766,205.3706,204.8265,205.0892,84814.0
2019-08-20 09:30:00,219.44,219.91,219.14,219.27,13093.0,205.8773,206.3182,205.5958,205.7178,13093.0
2019-08-20 09:35:00,219.22,219.5,218.72,219.43,5925.0,205.6709,205.9335,205.2018,205.8679,5925.0
2019-08-20 09:40:00,219.44,219.59,218.95,219.33,5517.0,205.8773,206.018,205.4175,205.7741,5517.0
2019-08-20 09:45:00,219.42,219.64,219.26,219.51,2200.0,205.8585,206.0649,205.7084,205.9429,2200.0
2019-08-20 09:50:00,219.65,219.67,219.07,219.07,2909.0,206.0743,206.093,205.5301,205.5301,2909.0
2019-08-20 09:55:00,219.01,219.03,218.29,218.54,5258.0,205.4738,205.4926,204.7983,205.0329,5258.0
2019-08-20 10:00:00,218.47,218.52,218.17,218.2,4129.0,204.9672,205.0141,204.6858,204.7139,4129.0
2019-08-20 10:05:00,218.39,218.8,218.33,218.33,4433.0,204.8922,205.2768,204.8359,204.8359,4433.0
2019-08-20 10:10:00,218.32,218.9,218.26,218.84,3952.0,204.8265,205.3706,204.7702,205.3143,3952.0
2019-08-20 10:15:00,218.98,219.9,218.98,219.54,3055.0,205.4457,206.3088,205.4457,205.9711,3055.0
2019-08-20 10:20:00,219.75,219.76,219.5,219.5,3818.0,206.1681,206.1775,205.9335,205.9335,3818.0
2019-08-20 10:25:00,219.57,219.91,219.57,219.82,2912.0,205.9992,206.3182,205.9992,206.2338,2912.0
2019-08-20 10:30:00,219.81,219.88,219.62,219.63,2713.0,206.2244,206.2901,206.0461,206.0555,2713.0
2019-08-20 10:35:00,219.84,219.84,219.68,219.69,1347.0,206.2525,206.2525,206.1024,206.1118,1347.0
2019-08-20 10:40:00,219.68,219.86,219.66,219.84,2874.0,206.1024,206.2713,206.0837,206.2525,2874.0
2019-08-20 10:45:00,219.85,219.88,219.43,219.5,9127.0,206.2619,206.2901,205.8679,205.9335,9127.0
2019-08-20 10:50:00,219.5,219.7,219.37,219.67,3126.0,205.9335,206.1212,205.8116,206.093,3126.0
2019-08-20 10:55:00,219.63,219.91,219.51,219.85,2900.0,206.0555,206.3182,205.9429,206.2619,2900.0
2019-08-20 11:00:00,219.82,220.35,219.77,220.18,5069.0,206.2338,206.731,206.1869,206.5715,5069.0
2019-08-20 11:05:00,220.25,220.38,220.17,220.38,2261.0,206.6372,206.7592,206.5621,206.7592,2261.0
2019-08-20 11:10:00,220.36,220.68,220.32,220.49,4661.0,206.7404,207.0406,206.7029,206.8624,4661.0
2019-08-20 11:15:00,220.55,220.58,220.15,220.23,11201.0,206.9187,206.9468,206.5434,206.6184,11201.0
2019-08-20 11:20:00,220.23,220.27,220.03,220.08,2250.0,206.6184,206.656,206.4308,206.4777,2250.0
2019-08-20 11:25:00,220.04,220.14,219.93,219.97,4304.0,206.4402,206.534,206.337,206.3745,4304.0
2019-08-20 11:30:00,219.98,220.06,219.71,219.71,1800.0,206.3839,206.4589,206.1306,206.1306,1800.0
2019-08-20 11:35:00,219.68,219.77,219.5,219.5,3292.0,206.1024,206.1869,205.9335,205.9335,3292.0
2019-08-20 11:40:00,219.51,219.55,219.24,219.25,2650.0,205.9429,205.9805,205.6896,205.699,2650.0
2019-08-20 11:45:00,219.27,219.27,219.02,219.17,3156.0,205.7178,205.7178,205.4832,205.6239,3156.0
2019-08-20 11:50:00,219.17,219.33,219.15,219.15,4105.0,205.6239,205.7741,205.6052,205.6052,4105.0
2019-08-20 11:55:00,219.11,219.23,219.01,219.21,3561.0,205.5677,205.6802,205.4738,205.6615,3561.0
2019-08-20 12:00:00,219.23,219.58,219.19,219.45,3044.0,205.6802,206.0086,205.6427,205.8866,3044.0
2019-08-20 12:05:00,219.53,219.66,219.49,219.63,7325.0,205.9617,206.0837,205.9242,206.0555,7325.0
2019-08-20 12:10:00,219.64,219.65,219.55,219.56,1925.0,206.0649,206.0743,205.9805,205.9898,1925.0
2019-08-20 12:15:00,219.58,220.06,219.51,219.98,9654.0,206.0086,206.4589,205.9429,206.3839,9654.0
2019-08-20 12:20:00,220.05,220.07,219.73,219.74,2835.0,206.4496,206.4683,206.1493,206.1587,2835.0
2019-08-20 12:25:00,219.79,220.09,219.79,220.08,3725.0,206.2056,206.4871,206.2056,206.4777,3725.0
2019-08-20 12:30:00,220.02,220.24,220.01,220.03,5170.0,206.4214,206.6278,206.412,206.4308,5170.0
2019-08-20 12:35:00,220.08,220.17,219.58,219.73,5900.0,206.4777,206.5621,206.0086,206.1493,5900.0
2019-08-20 12:40:00,219.69,219.79,219.54,219.72,2520.0,206.1118,206.2056,205.9711,206.14,2520.0
2019-08-20 12:45:00,219.71,219.73,219.59,219.62,3555.0,206.1306,206.1493,206.018,206.0461,3555.0
2019-08-20 12:50:00,219.65,219.88,219.65,219.77,4022.0,206.0743,206.2901,206.0743,206.1869,4022.0
2019-08-20 12:55:00,219.73,219.9,219.73,219.84,1780.0,206.1493,206.3088,206.1493,206.2525,1780.0
2019-08-20 13:00:00,219.81,220.05,219.73,220.05,1600.0,206.2244,206.4496,206.1493,206.4496,1600.0
2019-08-20 13:05:00,219.92,220.05,219.84,219.92,2739.0,206.3276,206.4496,206.2525,206.3276,2739.0
2019-08-20 13:10:00,219.99,220.06,219.86,220.06,2825.0,206.3933,206.4589,206.2713,206.4589,2825.0
2019-08-20 13:15:00,220.05,220.05,219.66,219.77,3672.0,206.4496,206.4496,206.0837,206.1869,3672.0
2019-08-20 13:20:00,219.76,219.88,219.69,219.69,3160.0,206.1775,206.2901,206.1118,206.1118,3160.0
2019-08-20 13:25:00,219.71,219.74,219.49,219.52,3399.0,206.1306,206.1587,205.9242,205.9523,3399.0
2019-08-20 13:30:00,219.51,219.69,219.38,219.39,3564.0,205.9429,206.1118,205.821,205.8303,3564.0
2019-08-20 13:35:00,219.34,219.38,218.93,219.38,8818.0,205.7834,205.821,205.3988,205.821,8818.0
2019-08-20 13:40:00,219.3,219.56,219.28,219.56,2400.0,205.7459,205.9898,205.7271,205.9898,2400.0
2019-08-20 13:45:00,219.49,219.52,219.28,219.3,2800.0,205.9242,205.9523,205.7271,205.7459,2800.0
2019-08-20 13:50:00,219.25,219.45,219.17,219.38,3700.0,205.699,205.8866,205.6239,205.821,3700.0
2019-08-20 13:55:00,219.38,219.47,219.35,219.37,5355.0,205.821,205.9054,205.7928,205.8116,5355.0
2019-08-20 14:00:00,219.34,219.42,219.04,219.11,3800.0,205.7834,205.8585,205.502,205.5677,3800.0
2019-08-20 14:05:00,219.12,219.22,218.74,218.77,7380.0,205.577,205.6709,205.2205,205.2487,7380.0
2019-08-20 14:10:00,218.77,219.06,218.76,218.89,4350.0,205.2487,205.5207,205.2393,205.3613,4350.0
2019-08-20 14:15:00,218.86,218.98,218.73,218.98,6850.0,205.3331,205.4457,205.2111,205.4457,6850.0
2019-08-20 14:20:00,218.97,219.06,218.61,218.96,4300.0,205.4363,205.5207,205.0986,205.4269,4300.0
2019-08-20 14:25:00,218.89,219.03,218.81,218.9,3920.0,205.3613,205.4926,205.2862,205.3706,3920.0
2019-08-20 14:30:00,218.87,219.14,218.85,219.06,2689.0,205.3425,205.5958,205.3237,205.5207,2689.0
2019-08-20 14:35:00,219.12,219.14,218.97,219.03,4951.0,205.577,205.5958,205.4363,205.4926,4951.0
2019-08-20 14:40:00,219.0,219.05,218.47,218.48,4000.0,205.4645,205.5114,204.9672,204.9766,4000.0
2019-08-20 14:45:00,218.54,218.75,218.47,218.61,3700.0,205.0329,205.2299,204.9672,205.0986,3700.0
2019-08-20 14:50:00,218.6,218.66,218.39,218.58,9718.0,205.0892,205.1455,204.8922,205.0704,9718.0
2019-08-20 14:55:00,218.58,218.88,218.56,218.68,6459.0,205.0704,205.3519,205.0516,205.1642,6459.0
2019-08-20 15:00:00,218.62,218.62,218.22,218.22,3519.0,205.1079,205.1079,204.7327,204.7327,3519.0
2019-08-20 15:05:00,218.27,218.4,218.21,218.21,4236.0,204.7796,204.9015,204.7233,204.7233,4236.0
2019-08-20 15:10:00,218.28,218.47,218.2,218.4,7045.0,204.789,204.9672,204.7139,204.9015,7045.0
2019-08-20 15:15:00,218.36,218.55,218.25,218.29,7005.0,204.864,205.0423,204.7608,204.7983,7005.0
2019-08-20 15:20:00,218.34,218.81,218.34,218.81,6647.0,204.8452,205.2862,204.8452,205.2862,6647.0
2019-08-20 15:25:00,218.8,219.11,218.68,219.11,7514.0,205.2768,205.5677,205.1642,205.5677,7514.0
2019-08-20 15:30:00,219.09,219.2,218.87,218.91,10764.0,205.5489,205.6521,205.3425,205.38,10764.0
2019-08-20 15:35:00,218.88,218.88,218.59,218.67,7949.0,205.3519,205.3519,205.0798,205.1548,7949.0
2019-08-20 15:40:00,218.69,218.8,218.61,218.63,8425.0,205.1736,205.2768,205.0986,205.1173,8425.0
2019-08-20 15:45:00,218.56,218.69,218.52,218.67,10612.0,205.0516,205.1736,205.0141,205.1548,10612.0
2019-08-20 15:50:00,218.68,218.68,218.23,218.3,20643.0,205.1642,205.1642,204.742,204.8077,20643.0
2019-08-20 15:55:00,218.26,218.34,217.79,218.07,35764.0,204.7702,204.8452,204.3292,204.5919,35764.0
2019-08-21 09:30:00,219.3,219.73,219.07,219.53,16166.0,205.7459,206.1493,205.5301,205.9617,16166.0
2019-08-21 09:35:00,219.58,220.11,219.05,219.52,4610.0,206.0086,206.5058,205.5114,205.9523,4610.0
2019-08-21 09:40:00,219.57,220.2,219.26,219.87,3849.0,205.9992,206.5903,205.7084,206.2807,3849.0
2019-08-21 09:45:00,219.9,220.05,219.42,219.5,3139.0,206.3088,206.4496,205.8585,205.9335,3139.0
2019-08-21 09:50:00,219.43,219.66,219.42,219.55,1300.0,205.8679,206.0837,205.8585,205.9805,1300.0
2019-08-21 09:55:00,219.54,219.56,219.05,219.1,2923.0,205.9711,205.9898,205.5114,205.5583,2923.0
2019-08-21 10:00:00,219.05,219.25,218.9,219.15,3726.0,205.5114,205.699,205.3706,205.6052,3726.0
2019-08-21 10:05:00,218.93,219.12,218.8,218.8,2259.0,205.3988,205.577,205.2768,205.2768,2259.0
2019-08-21 10:10:00,218.72,219.05,218.72,218.97,1296.0,205.2018,205.5114,205.2018,205.4363,1296.0
2019-08-21 10:15:00,219.11,219.51,219.11,219.38,1151.0,205.5677,205.9429,205.5677,205.821,1151.0
2019-08-21 10:20:00,219.34,219.68,219.16,219.55,3179.0,205.7834,206.1024,205.6146,205.9805,3179.0
2019-08-21 10:25:00,219.5,219.5,219.3,219.4,1200.0,205.9335,205.9335,205.7459,205.8397,1200.0
2019-08-21 10:30:00,219.42,219.6,219.05,219.06,3209.0,205.8585,206.0274,205.5114,205.5207,3209.0
2019-08-21 10:35:00,219.11,219.28,219.0,219.16,2600.0,205.5677,205.7271,205.4645,205.6146,2600.0
2019-08-21 10:40:00,219.26,219.3,219.17,219.21,1600.0,205.7084,205.7459,205.6239,205.6615,1600.0
2019-08-21 10:45:00,219.03,219.12,219.03,219.11,1750.0,205.4926,205.577,205.4926,205.5677,1750.0
2019-08-21 10:50:00,219.13,219.37,219.13,219.37,3390.0,205.5864,205.8116,205.5864,205.8116,3390.0
2019-08-21 10:55:00,219.32,219.34,219.28,219.29,800.0,205.7647,205.7834,205.7271,205.7365,800.0
2019-08-21 11:00:00,219.32,219.32,219.03,219.03,1438.0,205.7647,205.7647,205.4926,205.4926,1438.0
2019-08-21 11:05:00,219.03,219.34,219.0,219.34,1338.0,205.4926,205.7834,205.4645,205.7834,1338.0
2019-08-21 11:10:00,219.51,219.52,219.39,219.4,600.0,205.9429,205.9523,205.8303,205.8397,600.0
2019-08-21 11:15:00,219.56,219.56,219.41,219.53,1664.0,205.9898,205.9898,205.8491,205.9617,1664.0
2019-08-21 11:20:00,219.53,219.65,219.42,219.64,1107.0,205.9617,206.0743,205.8585,206.0649,1107.0
2019-08-21 11:25:00,219.47,219.5,219.3,219.3,1545.0,205.9054,205.9335,205.7459,205.7459,1545.0
2019-08-21 11:30:00,219.33,219.69,219.33,219.68,1858.0,205.7741,206.1118,205.7741,206.1024,1858.0
2019-08-21 11:35:00,219.68,219.69,219.6,219.63,1700.0,206.1024,206.1118,206.0274,206.0555,1700.0
2019-08-21 11:40:00,219.73,219.73,219.61,219.62,2500.0,206.1493,206.1493,206.0368,206.0461,2500.0
2019-08-21 11:45:00,219.63,219.7,219.6,219.6,1416.0,206.0555,206.1212,206.0274,206.0274,1416.0
2019-08-21 11:50:00,219.47,219.77,219.45,219.77,4950.0,205.9054,206.1869,205.8866,206.1869,4950.0
2019-08-21 11:55:00,219.71,219.76,219.51,219.76,4021.0,206.1306,206.1775,205.9429,206.1775,4021.0
2019-08-21 12:00:00,219.79,219.89,219.67,219.83,4803.0,206.2056,206.2994,206.093,206.2432,4803.0
2019-08-21 12:05:00,219.88,219.93,219.82,219.86,4488.0,206.2901,206.337,206.2338,206.2713,4488.0
2019-08-21 12:10:00,219.89,219.91,219.68,219.68,1765.0,206.2994,206.3182,206.1024,206.1024,1765.0
2019-08-21 12:15:00,219.69,219.69,219.36,219.43,4230.0,206.1118,206.1118,205.8022,205.8679,4230.0
2019-08-21 12:20:00,219.38,219.4,218.77,218.99,20260.0,205.821,205.8397,205.2487,205.4551,20260.0
2019-08-21 12:25:00,218.99,219.08,218.95,218.96,2261.0,205.4551,205.5395,205.4175,205.4269,2261.0
2019-08-21 12:30:00,218.95,219.17,218.94,219.12,2035.0,205.4175,205.6239,205.4082,205.577,2035.0
2019-08-21 12:35:00,219.16,219.24,218.98,219.16,2400.0,205.6146,205.6896,205.4457,205.6146,2400.0
2019-08-21 12:40:00,219.19,219.27,218.98,219.02,3969.0,205.6427,205.7178,205.4457,205.4832,3969.0
2019-08-21 12:45:00,219.01,219.01,218.81,218.81,2421.0,205.4738,205.4738,205.2862,205.2862,2421.0
2019-08-21 12:50:00,218.81,218.91,218.77,218.77,2890.0,205.2862,205.38,205.2487,205.2487,2890.0
2019-08-21 12:55:00,218.63,218.76,218.49,218.49,1612.0,205.1173,205.2393,204.986,204.986,1612.0
2019-08-21 13:00:00,218.45,218.48,218.29,218.29,17337.0,204.9484,204.9766,204.7983,204.7983,17337.0
2019-08-21 13:05:00,218.3,218.38,218.24,218.38,1400.0,204.8077,204.8828,204.7514,204.8828,1400.0
2019-08-21 13:10:00,218.3,218.41,218.2,218.2,1600.0,204.8077,204.9109,204.7139,204.7139,1600.0
2019-08-21 13:15:00,218.28,218.52,218.27,218.52,2438.0,204.789,205.0141,204.7796,205.0141,2438.0
2019-08-21 13:20:00,218.53,218.57,218.43,218.43,5932.0,205.0235,205.061,204.9297,204.9297,5932.0
2019-08-21 13:25:00,218.42,218.46,218.34,218.35,3251.0,204.9203,204.9578,204.8452,204.8546,3251.0
2019-08-21 13:30:00,218.46,218.46,218.18,218.18,4173.0,204.9578,204.9578,204.6951,204.6951,4173.0
2019-08-21 13:35:00,218.14,218.24,218.14,218.2,3084.0,204.6576,204.7514,204.6576,204.7139,3084.0
2019-08-21 13:40:00,218.2,218.22,218.15,218.18,3294.0,204.7139,204.7327,204.667,204.6951,3294.0
2019-08-21 13:45:00,218.18,218.19,217.83,217.98,11032.0,204.6951,204.7045,204.3668,204.5075,11032.0
2019-08-21 13:50:00,218.03,218.03,217.89,217.89,908.0,204.5544,204.5544,204.4231,204.4231,908.0
2019-08-21 13:55:00,217.92,218.28,217.92,218.16,21127.0,204.4512,204.789,204.4512,204.6764,21127.0
2019-08-21 14:00:00,218.15,218.16,217.56,218.04,5531.0,204.667,204.6764,204.1135,204.5638,5531.0
2019-08-21 14:05:00,218.15,218.16,217.9,217.9,8240.0,204.667,204.6764,204.4324,204.4324,8240.0
2019-08-21 14:10:00,217.95,217.95,217.62,217.63,11020.0,204.4793,204.4793,204.1697,204.1791,11020.0
2019-08-21 14:15:00,217.67,218.02,217.64,218.02,8824.0,204.2167,204.545,204.1885,204.545,8824.0
2019-08-21 14:20:00,218.02,218.05,217.78,217.91,13480.0,204.545,204.5732,204.3199,204.4418,13480.0
2019-08-21 14:25:00,217.9,218.07,217.9,218.03,4103.0,204.4324,204.5919,204.4324,204.5544,4103.0
2019-08-21 14:30:00,218.01,218.06,217.86,217.92,7000.0,204.5356,204.5825,204.3949,204.4512,7000.0
2019-08-21 14:35:00,217.97,218.07,217.81,217.94,3888.0,204.4981,204.5919,204.348,204.47,3888.0
2019-08-21 14:40:00,217.96,218.11,217.91,218.0,4020.0,204.4887,204.6295,204.4418,204.5263,4020.0
2019-08-21 14:45:00,218.0,218.04,217.82,217.88,5402.0,204.5263,204.5638,204.3574,204.4137,5402.0
2019-08-21 14:50:00,217.87,218.03,217.87,217.96,3826.0,204.4043,204.5544,204.4043,204.4887,3826.0
2019-08-21 14:55:00,217.96,218.06,217.89,217.9,5970.0,204.4887,204.5825,204.4231,204.4324,5970.0
2019-08-21 15:00:00,217.91,218.15,217.91,217.93,6001.0,204.4418,204.667,204.4418,204.4606,6001.0
2019-08-21 15:05:00,217.96,218.11,217.91,218.08,4222.0,204.4887,204.6295,204.4418,204.6013,4222.0
2019-08-21 15:10:00,218.1,218.34,218.09,218.34,5792.0,204.6201,204.8452,204.6107,204.8452,5792.0
2019-08-21 15:15:00,218.37,218.66,218.35,218.61,4636.0,204.8734,205.1455,204.8546,205.0986,4636.0
2019-08-21 15:20:00,218.71,218.76,218.42,218.5,5280.0,205.1924,205.2393,204.9203,204.9954,5280.0
2019-08-21 15:25:00,218.5,218.62,218.49,218.62,2206.0,204.9954,205.1079,204.986,205.1079,2206.0
2019-08-21 15:30:00,218.62,218.92,218.62,218.84,5107.0,205.1079,205.3894,205.1079,205.3143,5107.0
2019-08-21 15:35:00,218.89,218.9,218.74,218.86,6275.0,205.3613,205.3706,205.2205,205.3331,6275.0
2019-08-21 15:40:00,218.82,218.89,218.75,218.82,5128.0,205.2956,205.3613,205.2299,205.2956,5128.0
2019-08-21 15:45:00,218.83,218.92,218.65,218.86,9399.0,205.305,205.3894,205.1361,205.3331,9399.0
2019-08-21 15:50:00,218.91,219.12,218.85,219.12,12324.0,205.38,205.577,205.3237,205.577,12324.0
2019-08-21 15:55:00,219.14,219.15,218.94,218.98,26524.0,205.5958,205.6052,205.4082,205.4457,26524.0
2019-08-22 09:30:00,219.02,220.33,218.65,219.99,16826.0,205.4832,206.7122,205.1361,206.3933,16826.0
2019-08-22 09:35:00,220.0,220.44,219.18,219.6,9646.0,206.4026,206.8155,205.6333,206.0274,9646.0
2019-08-22 09:40:00,219.23,219.83,219.12,219.52,4946.0,205.6802,206.2432,205.577,205.9523,4946.0
2019-08-22 09:45:00,219.67,219.9,219.16,219.45,3313.0,206.093,206.3088,205.6146,205.8866,3313.0
2019-08-22 09:50:00,219.5,219.65,218.95,219.27,4120.0,205.9335,206.0743,205.4175,205.7178,4120.0
2019-08-22 09:55:00,219.27,219.49,218.9,219.49,3100.0,205.7178,205.9242,205.3706,205.9242,3100.0
2019-08-22 10:00:00,219.49,219.57,219.22,219.57,2004.0,205.9242,205.9992,205.6709,205.9992,2004.0
2019-08-22 10:05:00,219.43,219.57,219.25,219.43,1800.0,205.8679,205.9992,205.699,205.8679,1800.0
2019-08-22 10:10:00,219.44,219.56,219.31,219.31,5418.0,205.8773,205.9898,205.7553,205.7553,5418.0
2019-08-22 10:15:00,219.27,219.61,219.27,219.43,3000.0,205.7178,206.0368,205.7178,205.8679,3000.0
2019-08-22 10:20:00,219.42,219.55,219.25,219.48,2827.0,205.8585,205.9805,205.699,205.9148,2827.0
2019-08-22 10:25:00,219.4,219.4,218.96,219.03,3805.0,205.8397,205.8397,205.4269,205.4926,3805.0
2019-08-22 10:30:00,218.9,218.9,218.0,218.13,3569.0,205.3706,205.3706,204.5263,204.6482,3569.0
2019-08-22 10:35:00,218.21,218.32,217.76,217.88,2630.0,204.7233,204.8265,204.3011,204.4137,2630.0
2019-08-22 10:40:00,217.92,218.17,217.84,217.89,3631.0,204.4512,204.6858,204.3761,204.4231,3631.0
2019-08-22 10:45:00,217.8,218.15,217.73,218.13,2685.0,204.3386,204.667,204.2729,204.6482,2685.0
2019-08-22 10:50:00,218.18,218.26,217.89,217.95,2871.0,204.6951,204.7702,204.4231,204.4793,2871.0
2019-08-22 10:55:00,217.87,217.94,217.41,217.5,2100.0,204.4043,204.47,203.9727,204.0572,2100.0
2019-08-22 11:00:00,217.57,217.85,217.35,217.44,4216.0,204.1228,204.3855,203.9164,204.0009,4216.0
2019-08-22 11:05:00,217.5,217.92,217.5,217.77,2350.0,204.0572,204.4512,204.0572,204.3105,2350.0
2019-08-22 11:10:00,217.7,217.91,217.7,217.75,3959.0,204.2448,204.4418,204.2448,204.2917,3959.0
2019-08-22 11:15:00,217.7,217.74,217.51,217.68,2843.0,204.2448,204.2823,204.0665,204.226,2843.0
2019-08-22 11:20:00,217.71,217.97,217.7,217.97,864.0,204.2542,204.4981,204.2448,204.4981,864.0
2019-08-22 11:25:00,218.03,218.28,218.02,218.18,2294.0,204.5544,204.789,204.545,204.6951,2294.0
2019-08-22 11:30:00,218.25,218.47,218.06,218.11,6778.0,204.7608,204.9672,204.5825,204.6295,6778.0
2019-08-22 11:35:00,218.07,218.13,218.01,218.08,1202.0,204.5919,204.6482,204.5356,204.6013,1202.0
2019-08-22 11:40:00,218.08,218.08,217.77,217.8,4061.0,204.6013,204.6013,204.3105,204.3386,4061.0
2019-08-22 11:45:00,217.89,217.95,217.77,217.79,3103.0,204.4231,204.4793,204.3105,204.3292,3103.0
2019-08-22 11:50:00,217.79,218.13,217.79,218.05,1012.0,204.3292,204.6482,204.3292,204.5732,1012.0
2019-08-22 11:55:00,218.18,218.21,217.9,218.08,2202.0,204.6951,204.7233,204.4324,204.6013,2202.0
2019-08-22 12:00:00,218.09,218.29,218.03,218.26,3260.0,204.6107,204.7983,204.5544,204.7702,3260.0
2019-08-22 12:05:00,218.25,218.51,218.25,218.36,2700.0,204.7608,205.0047,204.7608,204.864,2700.0
2019-08-22 12:10:00,218.32,218.41,218.3,218.41,508.0,204.8265,204.9109,204.8077,204.9109,508.0
2019-08-22 12:15:00,218.34,218.42,218.29,218.38,2300.0,204.8452,204.9203,204.7983,204.8828,2300.0
2019-08-22 12:20:00,218.45,218.45,218.29,218.36,2310.0,204.9484,204.9484,204.7983,204.864,2310.0
2019-08-22 12:25:00,218.34,218.36,218.24,218.26,2242.0,204.8452,204.864,204.7514,204.7702,2242.0
2019-08-22 12:30:00,218.15,218.23,218.11,218.12,1601.0,204.667,204.742,204.6295,204.6388,1601.0
2019-08-22 12:35:00,218.11,218.15,218.05,218.11,1490.0,204.6295,204.667,204.5732,204.6295,1490.0
2019-08-22 12:40:00,218.09,218.4,218.09,218.34,1838.0,204.6107,204.9015,204.6107,204.8452,1838.0
2019-08-22 12:45:00,218.41,218.41,218.2,218.2,800.0,204.9109,204.9109,204.7139,204.7139,800.0
2019-08-22 12:50:00,218.3,218.33,218.16,218.18,2231.0,204.8077,204.8359,204.6764,204.6951,2231.0
2019-08-22 12:55:00,218.21,218.21,218.13,218.13,1724.0,204.7233,204.7233,204.6482,204.6482,1724.0
2019-08-22 13:00:00,218.18,218.28,218.18,218.22,1200.0,204.6951,204.789,204.6951,204.7327,1200.0
2019-08-22 13:05:00,218.39,218.53,218.39,218.45,1310.0,204.8922,205.0235,204.8922,204.9484,1310.0
2019-08-22 13:10:00,218.45,218.61,218.42,218.55,3400.0,204.9484,205.0986,204.9203,205.0423,3400.0
2019-08-22 13:15:00,218.59,218.68,218.58,218.62,1302.0,205.0798,205.1642,205.0704,205.1079,1302.0
2019-08-22 13:20:00,218.68,218.88,218.62,218.73,2509.0,205.1642,205.3519,205.1079,205.2111,2509.0
2019-08-22 13:25:00,218.79,218.79,218.65,218.68,1499.0,205.2674,205.2674,205.1361,205.1642,1499.0
2019-08-22 13:30:00,218.7,218.81,218.7,218.81,900.0,205.183,205.2862,205.183,205.2862,900.0
2019-08-22 13:35:00,218.79,218.98,218.78,218.83,1872.0,205.2674,205.4457,205.258,205.305,1872.0
2019-08-22 13:40:00,218.8,218.95,218.8,218.94,1851.0,205.2768,205.4175,205.2768,205.4082,1851.0
2019-08-22 13:45:00,218.87,218.91,218.66,218.69,2725.0,205.3425,205.38,205.1455,205.1736,2725.0
2019-08-22 13:50:00,218.67,218.74,218.67,218.72,1408.0,205.1548,205.2205,205.1548,205.2018,1408.0
2019-08-22 13:55:00,218.75,218.85,218.47,218.47,5048.0,205.2299,205.3237,204.9672,204.9672,5048.0
2019-08-22 14:00:00,218.49,218.5,218.02,218.13,13714.0,204.986,204.9954,204.545,204.6482,13714.0
2019-08-22 14:05:00,218.27,218.32,218.2,218.25,2484.0,204.7796,204.8265,204.7139,204.7608,2484.0
2019-08-22 14:10:00,218.28,218.33,218.21,218.32,1831.0,204.789,204.8359,204.7233,204.8265,1831.0
2019-08-22 14:15:00,218.31,218.4,218.28,218.39,800.0,204.8171,204.9015,204.789,204.8922,800.0
2019-08-22 14:20:00,218.34,218.39,218.19,218.39,1200.0,204.8452,204.8922,204.7045,204.8922,1200.0
2019-08-22 14:25:00,218.39,218.41,218.16,218.16,3115.0,204.8922,204.9109,204.6764,204.6764,3115.0
2019-08-22 14:30:00,218.18,218.2,218.06,218.07,2158.0,204.6951,204.7139,204.5825,204.5919,2158.0
2019-08-22 14:35:00,218.06,218.24,218.04,218.22,1050.0,204.5825,204.7514,204.5638,204.7327,1050.0
2019-08-22 14:40:00,218.26,218.54,218.26,218.49,3103.0,204.7702,205.0329,204.7702,204.986,3103.0
2019-08-22 14:45:00,218.65,218.71,218.55,218.56,2301.0,205.1361,205.1924,205.0423,205.0516,2301.0
2019-08-22 14:50:00,218.57,218.7,218.57,218.63,2100.0,205.061,205.183,205.061,205.1173,2100.0
2019-08-22 14:55:00,218.63,218.75,218.58,218.61,5167.0,205.1173,205.2299,205.0704,205.0986,5167.0
2019-08-22 15:00:00,218.69,218.69,218.4,218.4,3102.0,205.1736,205.1736,204.9015,204.9015,3102.0
2019-08-22 15:05:00,218.48,218.68,218.48,218.51,4200.0,204.9766,205.1642,204.9766,205.0047,4200.0
2019-08-22 15:10:00,218.52,218.52,218.26,218.42,6528.0,205.0141,205.0141,204.7702,204.9203,6528.0
2019-08-22 15:15:00,218.36,218.36,218.1,218.2,3000.0,204.864,204.864,204.6201,204.7139,3000.0
2019-08-22 15:20:00,218.28,218.35,218.26,218.33,3918.0,204.789,204.8546,204.7702,204.8359,3918.0
2019-08-22 15:25:00,218.37,218.39,218.26,218.35,4150.0,204.8734,204.8922,204.7702,204.8546,4150.0
2019-08-22 15:30:00,218.45,218.53,218.22,218.24,5702.0,204.9484,205.0235,204.7327,204.7514,5702.0
2019-08-22 15:35:00,218.26,218.58,218.26,218.56,5805.0,204.7702,205.0704,204.7702,205.0516,5805.0
2019-08-22 15:40:00,218.56,218.79,218.56,218.79,6804.0,205.0516,205.2674,205.0516,205.2674,6804.0
2019-08-22 15:45:00,218.82,218.98,218.7,218.79,8968.0,205.2956,205.4457,205.183,205.2674,8968.0
2019-08-22 15:50:00,218.79,219.27,218.79,219.27,17817.0,205.2674,205.7178,205.2674,205.7178,17817.0
2019-08-22 15:55:00,219.13,219.14,218.14,218.26,29183.0,205.5864,205.5958,204.6576,204.7702,29183.0
2019-08-23 09:30:00,218.2,218.71,217.51,217.87,17704.0,204.7139,205.1924,204.0665,204.4043,17704.0
2019-08-23 09:35:00,217.69,218.62,217.51,218.31,2588.0,204.2354,205.1079,204.0665,204.8171,2588.0
2019-08-23 09:40:00,218.34,219.35,218.34,218.82,15051.0,204.8452,205.7928,204.8452,205.2956,15051.0
2019-08-23 09:45:00,218.85,219.33,218.71,218.78,6923.0,205.3237,205.7741,205.1924,205.258,6923.0
2019-08-23 09:50:00,218.4,218.96,218.4,218.8,5762.0,204.9015,205.4269,204.9015,205.2768,5762.0
2019-08-23 09:55:00,219.05,219.05,218.51,218.7,3048.0,205.5114,205.5114,205.0047,205.183,3048.0
2019-08-23 10:00:00,218.55,218.93,217.8,218.9,4296.0,205.0423,205.3988,204.3386,205.3706,4296.0
2019-08-23 10:05:00,219.0,219.1,218.79,218.97,3108.0,205.4645,205.5583,205.2674,205.4363,3108.0
2019-08-23 10:10:00,218.56,218.93,218.29,218.83,4097.0,205.0516,205.3988,204.7983,205.305,4097.0
2019-08-23 10:15:00,218.85,218.89,218.7,218.86,6928.0,205.3237,205.3613,205.183,205.3331,6928.0
2019-08-23 10:20:00,218.81,218.86,218.56,218.79,2812.0,205.2862,205.3331,205.0516,205.2674,2812.0
2019-08-23 10:25:00,218.74,218.74,218.47,218.53,2002.0,205.2205,205.2205,204.9672,205.0235,2002.0
2019-08-23 10:30:00,218.61,218.78,218.46,218.78,4607.0,205.0986,205.258,204.9578,205.258,4607.0
2019-08-23 10:35:00,218.74,219.06,218.69,219.02,6816.0,205.2205,205.5207,205.1736,205.4832,6816.0
2019-08-23 10:40:00,219.03,219.17,218.95,219.17,3570.0,205.4926,205.6239,205.4175,205.6239,3570.0
2019-08-23 10:45:00,219.38,219.38,218.78,218.97,11005.0,205.821,205.821,205.258,205.4363,11005.0
2019-08-23 10:50:00,219.02,219.56,218.97,219.49,1924.0,205.4832,205.9898,205.4363,205.9242,1924.0
2019-08-23 10:55:00,219.58,219.6,219.29,219.42,5225.0,206.0086,206.0274,205.7365,205.8585,5225.0
2019-08-23 11:00:00,218.81,218.81,216.96,217.04,10374.0,205.2862,205.2862,203.5505,203.6256,10374.0
2019-08-23 11:05:00,217.23,217.3,215.9,215.98,7644.0,203.8038,203.8695,202.5561,202.6311,7644.0
2019-08-23 11:10:00,215.81,216.86,215.81,216.7,11506.0,202.4716,203.4567,202.4716,203.3066,11506.0
2019-08-23 11:15:00,216.73,217.37,216.56,217.37,2619.0,203.3348,203.9352,203.1753,203.9352,2619.0
2019-08-23 11:20:00,217.2,217.32,216.24,216.27,4000.0,203.7757,203.8883,202.875,202.9032,4000.0
2019-08-23 11:25:00,216.22,216.56,215.86,216.21,4314.0,202.8563,203.1753,202.5185,202.8469,4314.0
2019-08-23 11:30:00,216.17,216.3,215.78,215.81,4643.0,202.8094,202.9313,202.4435,202.4716,4643.0
2019-08-23 11:35:00,215.89,215.96,215.56,215.96,2594.0,202.5467,202.6123,202.2371,202.6123,2594.0
2019-08-23 11:40:00,215.89,215.89,215.0,215.63,12415.0,202.5467,202.5467,201.7117,202.3027,12415.0
2019-08-23 11:45:00,215.8,215.8,215.2,215.27,2119.0,202.4622,202.4622,201.8993,201.965,2119.0
2019-08-23 11:50:00,215.5,215.6,215.3,215.52,2206.0,202.1808,202.2746,201.9931,202.1995,2206.0
2019-08-23 11:55:00,215.59,215.59,215.13,215.13,3450.0,202.2652,202.2652,201.8336,201.8336,3450.0
2019-08-23 12:00:00,215.14,215.38,214.94,215.31,4072.0,201.843,202.0682,201.6554,202.0025,4072.0
2019-08-23 12:05:00,215.36,215.37,215.07,215.3,3681.0,202.0494,202.0588,201.7774,201.9931,3681.0
2019-08-23 12:10:00,215.63,215.86,215.31,215.86,1817.0,202.3027,202.5185,202.0025,202.5185,1817.0
2019-08-23 12:15:00,216.11,216.27,216.06,216.2,2998.0,202.7531,202.9032,202.7062,202.8375,2998.0
2019-08-23 12:20:00,216.16,216.16,215.72,215.86,3714.0,202.8,202.8,202.3872,202.5185,3714.0
2019-08-23 12:25:00,215.78,215.78,215.54,215.6,2453.0,202.4435,202.4435,202.2183,202.2746,2453.0
2019-08-23 12:30:00,215.68,216.2,215.68,216.2,821.0,202.3496,202.8375,202.3496,202.8375,821.0
2019-08-23 12:35:00,216.3,216.46,216.24,216.39,2952.0,202.9313,203.0814,202.875,203.0158,2952.0
2019-08-23 12:40:00,216.37,216.37,215.94,215.94,1960.0,202.997,202.997,202.5936,202.5936,1960.0
2019-08-23 12:45:00,216.07,216.07,215.73,215.73,2801.0,202.7155,202.7155,202.3966,202.3966,2801.0
2019-08-23 12:50:00,215.8,215.8,215.38,215.38,5475.0,202.4622,202.4622,202.0682,202.0682,5475.0
2019-08-23 12:55:00,215.53,215.72,215.47,215.72,2251.0,202.2089,202.3872,202.1526,202.3872,2251.0
2019-08-23 13:00:00,215.68,215.68,215.19,215.48,2900.0,202.3496,202.3496,201.8899,202.162,2900.0
2019-08-23 13:05:00,215.4,215.48,215.1,215.12,2507.0,202.087,202.162,201.8055,201.8243,2507.0
2019-08-23 13:10:00,215.03,215.75,215.0,215.73,2000.0,201.7398,202.4153,201.7117,202.3966,2000.0
2019-08-23 13:15:00,215.68,215.68,215.31,215.38,3000.0,202.3496,202.3496,202.0025,202.0682,3000.0
2019-08-23 13:20:00,215.37,215.43,215.17,215.19,4851.0,202.0588,202.1151,201.8712,201.8899,4851.0
2019-08-23 13:25:00,215.15,215.32,215.11,215.15,4150.0,201.8524,202.0119,201.8149,201.8524,4150.0
2019-08-23 13:30:00,215.15,215.35,215.09,215.33,3116.0,201.8524,202.04,201.7961,202.0213,3116.0
2019-08-23 13:35:00,215.44,215.59,215.33,215.59,1700.0,202.1245,202.2652,202.0213,202.2652,1700.0
2019-08-23 13:40:00,215.56,215.56,215.34,215.39,2451.0,202.2371,202.2371,202.0307,202.0776,2451.0
2019-08-23 13:45:00,215.43,215.68,215.3,215.53,2831.0,202.1151,202.3496,201.9931,202.2089,2831.0
2019-08-23 13:50:00,215.46,215.78,215.4,215.78,2388.0,202.1432,202.4435,202.087,202.4435,2388.0
2019-08-23 13:55:00,215.76,215.76,215.51,215.6,2225.0,202.4247,202.4247,202.1902,202.2746,2225.0
2019-08-23 14:00:00,215.53,215.53,215.12,215.31,3200.0,202.2089,202.2089,201.8243,202.0025,3200.0
2019-08-23 14:05:00,215.33,215.5,215.2,215.26,2750.0,202.0213,202.1808,201.8993,201.9556,2750.0
2019-08-23 14:10:00,215.26,215.26,215.07,215.08,3779.0,201.9556,201.9556,201.7774,201.7867,3779.0
2019-08-23 14:15:00,215.1,215.15,214.87,214.94,9366.0,201.8055,201.8524,201.5897,201.6554,9366.0
2019-08-23 14:20:00,215.03,215.05,214.84,214.93,2484.0,201.7398,201.7586,201.5616,201.646,2484.0
2019-08-23 14:25:00,214.9,215.06,214.81,215.02,2400.0,201.6179,201.768,201.5334,201.7304,2400.0
2019-08-23 14:30:00,215.03,215.36,214.99,215.25,2804.0,201.7398,202.0494,201.7023,201.9462,2804.0
2019-08-23 14:35:00,215.38,215.51,215.21,215.26,3243.0,202.0682,202.1902,201.9087,201.9556,3243.0
2019-08-23 14:40:00,215.13,215.18,214.75,214.76,2800.0,201.8336,201.8806,201.4771,201.4865,2800.0
2019-08-23 14:45:00,214.69,214.73,214.33,214.33,4425.0,201.4208,201.4584,201.0831,201.0831,4425.0
2019-08-23 14:50:00,214.3,214.52,214.29,214.36,5409.0,201.0549,201.2613,201.0456,201.1112,5409.0
2019-08-23 14:55:00,214.32,214.71,214.24,214.67,4002.0,201.0737,201.4396,200.9986,201.4021,4002.0
2019-08-23 15:00:00,214.68,214.68,214.48,214.48,4124.0,201.4115,201.4115,201.2238,201.2238,4124.0
2019-08-23 15:05:00,214.51,214.78,214.41,214.53,5005.0,201.252,201.5053,201.1581,201.2707,5005.0
2019-08-23 15:10:00,214.55,214.55,214.05,214.37,6354.0,201.2895,201.2895,200.8204,201.1206,6354.0
2019-08-23 15:15:00,214.32,214.54,214.23,214.33,7334.0,201.0737,201.2801,200.9893,201.0831,7334.0
2019-08-23 15:20:00,214.43,214.54,214.23,214.31,5320.0,201.1769,201.2801,200.9893,201.0643,5320.0
2019-08-23 15:25:00,214.27,214.32,213.79,213.91,7918.0,201.0268,201.0737,200.5765,200.689,7918.0
2019-08-23 15:30:00,213.86,214.11,213.78,213.92,7254.0,200.6421,200.8767,200.5671,200.6984,7254.0
2019-08-23 15:35:00,213.92,214.03,213.76,213.98,8200.0,200.6984,200.8016,200.5483,200.7547,8200.0
2019-08-23 15:40:00,213.99,214.04,213.76,213.86,8233.0,200.7641,200.811,200.5483,200.6421,8233.0
2019-08-23 15:45:00,213.92,214.17,213.73,213.73,13697.0,200.6984,200.933,200.5202,200.5202,13697.0
2019-08-23 15:50:00,213.71,213.75,212.91,212.91,24921.0,200.5014,200.5389,199.7509,199.7509,24921.0
2019-08-23 15:55:00,212.86,214.15,212.8,214.05,73425.0,199.7039,200.9142,199.6477,200.8204,73425.0
2019-08-26 09:30:00,215.86,216.44,215.51,216.26,16872.0,202.5185,203.0627,202.1902,202.8938,16872.0
2019-08-26 09:35:00,216.16,216.9,215.63,215.89,5100.0,202.8,203.4942,202.3027,202.5467,5100.0
2019-08-26 09:40:00,216.1,216.48,215.84,215.92,5073.0,202.7437,203.1002,202.4998,202.5748,5073.0
2019-08-26 09:45:00,215.8,215.84,215.38,215.38,1900.0,202.4622,202.4998,202.0682,202.0682,1900.0
2019-08-26 09:50:00,215.49,215.8,215.49,215.66,2116.0,202.1714,202.4622,202.1714,202.3309,2116.0
2019-08-26 09:55:00,215.77,215.83,215.32,215.79,5539.0,202.4341,202.4904,202.0119,202.4528,5539.0
2019-08-26 10:00:00,215.8,215.92,215.43,215.44,2924.0,202.4622,202.5748,202.1151,202.1245,2924.0
2019-08-26 10:05:00,215.29,215.29,214.95,214.96,2925.0,201.9838,201.9838,201.6648,201.6741,2925.0
2019-08-26 10:10:00,214.82,215.3,214.78,214.81,4445.0,201.5428,201.9931,201.5053,201.5334,4445.0
2019-08-26 10:15:00,214.83,215.17,214.54,214.77,3589.0,201.5522,201.8712,201.2801,201.4959,3589.0
2019-08-26 10:20:00,215.02,215.15,214.9,215.15,2357.0,201.7304,201.8524,201.6179,201.8524,2357.0
2019-08-26 10:25:00,215.22,215.53,214.93,215.42,3129.0,201.9181,202.2089,201.646,202.1057,3129.0
2019-08-26 10:30:00,215.28,215.5,215.2,215.4,3186.0,201.9744,202.1808,201.8993,202.087,3186.0
2019-08-26 10:35:00,215.43,215.48,215.19,215.2,4398.0,202.1151,202.162,201.8899,201.8993,4398.0
2019-08-26 10:40:00,215.19,215.41,214.99,215.4,1900.0,201.8899,202.0963,201.7023,202.087,1900.0
2019-08-26 10:45:00,215.42,215.77,215.19,215.77,3832.0,202.1057,202.4341,201.8899,202.4341,3832.0
2019-08-26 10:50:00,215.57,215.62,215.52,215.6,1301.0,202.2464,202.2934,202.1995,202.2746,1301.0
2019-08-26 10:55:00,215.53,216.05,215.41,216.04,5499.0,202.2089,202.6968,202.0963,202.6874,5499.0
2019-08-26 11:00:00,216.12,216.13,215.9,215.91,3571.0,202.7625,202.7718,202.5561,202.5654,3571.0
2019-08-26 11:05:00,215.76,216.09,215.74,215.91,2115.0,202.4247,202.7343,202.4059,202.5654,2115.0
2019-08-26 11:10:00,215.96,216.33,215.82,216.21,2749.0,202.6123,202.9595,202.481,202.8469,2749.0
2019-08-26 11:15:00,216.25,216.25,215.8,215.88,4326.0,202.8844,202.8844,202.4622,202.5373,4326.0
2019-08-26 11:20:00,215.88,216.14,215.87,216.09,1445.0,202.5373,202.7812,202.5279,202.7343,1445.0
2019-08-26 11:25:00,216.07,216.33,215.99,216.01,2865.0,202.7155,202.9595,202.6405,202.6593,2865.0
2019-08-26 11:30:00,216.03,216.09,215.73,215.73,3221.0,202.678,202.7343,202.3966,202.3966,3221.0
2019-08-26 11:35:00,215.71,216.04,215.71,215.99,1746.0,202.3778,202.6874,202.3778,202.6405,1746.0
2019-08-26 11:40:00,215.98,215.98,215.78,215.78,1700.0,202.6311,202.6311,202.4435,202.4435,1700.0
2019-08-26 11:45:00,215.83,215.86,215.71,215.79,1000.0,202.4904,202.5185,202.3778,202.4528,1000.0
2019-08-26 11:50:00,215.96,216.08,215.93,216.01,1268.0,202.6123,202.7249,202.5842,202.6593,1268.0
2019-08-26 11:55:00,216.13,216.36,216.07,216.25,3044.0,202.7718,202.9876,202.7155,202.8844,3044.0
2019-08-26 12:00:00,216.28,216.28,216.07,216.08,2704.0,202.9126,202.9126,202.7155,202.7249,2704.0
2019-08-26 12:05:00,216.06,216.21,216.01,216.16,1048.0,202.7062,202.8469,202.6593,202.8,1048.0
2019-08-26 12:10:00,216.22,216.28,216.1,216.2,1384.0,202.8563,202.9126,202.7437,202.8375,1384.0
2019-08-26 12:15:00,216.15,216.16,216.09,216.1,1372.0,202.7906,202.8,202.7343,202.7437,1372.0
2019-08-26 12:20:00,216.1,216.72,216.07,216.61,4987.0,202.7437,203.3254,202.7155,203.2222,4987.0
2019-08-26 12:25:00,216.61,216.77,216.51,216.51,2100.0,203.2222,203.3723,203.1283,203.1283,2100.0
2019-08-26 12:30:00,216.55,216.73,216.54,216.54,2512.0,203.1659,203.3348,203.1565,203.1565,2512.0
2019-08-26 12:35:00,216.56,216.74,216.56,216.68,2400.0,203.1753,203.3441,203.1753,203.2878,2400.0
2019-08-26 12:40:00,216.74,216.74,216.47,216.65,2645.0,203.3441,203.3441,203.0908,203.2597,2645.0
2019-08-26 12:45:00,216.67,216.8,216.58,216.61,1316.0,203.2785,203.4004,203.194,203.2222,1316.0
2019-08-26 12:50:00,216.7,216.92,216.62,216.92,900.0,203.3066,203.513,203.2316,203.513,900.0
2019-08-26 12:55:00,217.0,217.0,216.8,217.0,1301.0,203.5881,203.5881,203.4004,203.5881,1301.0
2019-08-26 13:00:00,217.08,217.08,216.93,217.07,2544.0,203.6631,203.6631,203.5224,203.6537,2544.0
2019-08-26 13:05:00,217.09,217.17,217.04,217.09,3755.0,203.6725,203.7476,203.6256,203.6725,3755.0
2019-08-26 13:10:00,217.1,217.15,216.66,216.67,2689.0,203.6819,203.7288,203.2691,203.2785,2689.0
2019-08-26 13:15:00,216.67,216.67,216.45,216.61,4540.0,203.2785,203.2785,203.0721,203.2222,4540.0
2019-08-26 13:20:00,216.54,216.72,216.54,216.59,3255.0,203.1565,203.3254,203.1565,203.2034,3255.0
2019-08-26 13:25:00,216.56,216.72,216.53,216.7,2648.0,203.1753,203.3254,203.1471,203.3066,2648.0
2019-08-26 13:30:00,216.63,216.63,216.47,216.51,3237.0,203.2409,203.2409,203.0908,203.1283,3237.0
2019-08-26 13:35:00,216.51,216.67,216.51,216.59,2659.0,203.1283,203.2785,203.1283,203.2034,2659.0
2019-08-26 13:40:00,216.63,216.63,216.49,216.53,2973.0,203.2409,203.2409,203.1096,203.1471,2973.0
2019-08-26 13:45:00,216.59,217.0,216.58,216.74,8122.0,203.2034,203.5881,203.194,203.3441,8122.0
2019-08-26 13:50:00,216.78,216.85,216.66,216.74,3201.0,203.3817,203.4473,203.2691,203.3441,3201.0
2019-08-26 13:55:00,216.7,216.79,216.55,216.78,4133.0,203.3066,203.391,203.1659,203.3817,4133.0
2019-08-26 14:00:00,216.8,216.8,216.44,216.48,4000.0,203.4004,203.4004,203.0627,203.1002,4000.0
2019-08-26 14:05:00,216.44,216.53,216.34,216.45,4907.0,203.0627,203.1471,202.9689,203.0721,4907.0
2019-08-26 14:10:00,216.44,216.58,216.43,216.56,3220.0,203.0627,203.194,203.0533,203.1753,3220.0
2019-08-26 14:15:00,216.64,216.67,216.44,216.45,5920.0,203.2503,203.2785,203.0627,203.0721,5920.0
2019-08-26 14:20:00,216.4,216.52,216.35,216.49,2800.0,203.0251,203.1377,202.9782,203.1096,2800.0
2019-08-26 14:25:00,216.41,216.6,216.4,216.54,3346.0,203.0345,203.2128,203.0251,203.1565,3346.0
2019-08-26 14:30:00,216.53,216.78,216.48,216.69,4737.0,203.1471,203.3817,203.1002,203.2972,4737.0
2019-08-26 14:35:00,216.67,216.72,216.6,216.72,3019.0,203.2785,203.3254,203.2128,203.3254,3019.0
2019-08-26 14:40:00,216.74,216.9,216.66,216.71,4212.0,203.3441,203.4942,203.2691,203.316,4212.0
2019-08-26 14:45:00,216.68,216.75,216.58,216.64,3611.0,203.2878,203.3535,203.194,203.2503,3611.0
2019-08-26 14:50:00,216.71,216.77,216.55,216.56,4393.0,203.316,203.3723,203.1659,203.1753,4393.0
2019-08-26 14:55:00,216.61,216.84,216.55,216.84,4062.0,203.2222,203.438,203.1659,203.438,4062.0
2019-08-26 15:00:00,216.9,217.11,216.8,216.88,5715.0,203.4942,203.6913,203.4004,203.4755,5715.0
2019-08-26 15:05:00,216.79,216.79,216.54,216.67,3836.0,203.391,203.391,203.1565,203.2785,3836.0
2019-08-26 15:10:00,216.7,216.89,216.56,216.82,6379.0,203.3066,203.4849,203.1753,203.4192,6379.0
2019-08-26 15:15:00,216.74,217.07,216.73,217.02,5541.0,203.3441,203.6537,203.3348,203.6068,5541.0
2019-08-26 15:20:00,216.98,217.01,216.7,216.8,9394.0,203.5693,203.5974,203.3066,203.4004,9394.0
2019-08-26 15:25:00,216.87,216.87,216.7,216.76,6135.0,203.4661,203.4661,203.3066,203.3629,6135.0
2019-08-26 15:30:00,216.8,217.04,216.8,216.89,7015.0,203.4004,203.6256,203.4004,203.4849,7015.0
2019-08-26 15:35:00,216.94,216.94,216.53,216.65,6699.0,203.5318,203.5318,203.1471,203.2597,6699.0
2019-08-26 15:40:00,216.6,216.65,216.5,216.5,6788.0,203.2128,203.2597,203.119,203.119,6788.0
2019-08-26 15:45:00,216.46,216.54,216.31,216.31,14491.0,203.0814,203.1565,202.9407,202.9407,14491.0
2019-08-26 15:50:00,216.37,216.95,216.36,216.87,26281.0,202.997,203.5412,202.9876,203.4661,26281.0
2019-08-26 15:55:00,216.92,217.24,216.67,217.24,38750.0,203.513,203.8132,203.2785,203.8132,38750.0
2019-08-27 09:30:00,218.5,218.91,218.5,218.81,14546.0,204.9954,205.38,204.9954,205.2862,14546.0
2019-08-27 09:35:00,218.76,219.25,218.26,218.35,6082.0,205.2393,205.699,204.7702,204.8546,6082.0
2019-08-27 09:40:00,218.39,218.66,218.32,218.39,1500.0,204.8922,205.1455,204.8265,204.8922,1500.0
2019-08-27 09:45:00,218.35,219.36,218.35,219.2,3856.0,204.8546,205.8022,204.8546,205.6521,3856.0
2019-08-27 09:50:00,218.91,219.16,218.65,219.14,5650.0,205.38,205.6146,205.1361,205.5958,5650.0
2019-08-27 09:55:00,219.15,219.21,218.8,219.2,2350.0,205.6052,205.6615,205.2768,205.6521,2350.0
2019-08-27 10:00:00,219.18,219.35,219.07,219.12,2407.0,205.6333,205.7928,205.5301,205.577,2407.0
2019-08-27 10:05:00,219.22,219.25,218.89,218.91,3481.0,205.6709,205.699,205.3613,205.38,3481.0
2019-08-27 10:10:00,218.93,219.19,218.89,219.19,3000.0,205.3988,205.6427,205.3613,205.6427,3000.0
2019-08-27 10:15:00,219.12,219.96,219.12,219.76,6638.0,205.577,206.3651,205.577,206.1775,6638.0
2019-08-27 10:20:00,219.92,220.21,219.45,219.45,9772.0,206.3276,206.5997,205.8866,205.8866,9772.0
2019-08-27 10:25:00,219.45,220.23,219.41,220.13,13384.0,205.8866,206.6184,205.8491,206.5246,13384.0
2019-08-27 10:30:00,220.09,220.21,219.75,219.9,3500.0,206.4871,206.5997,206.1681,206.3088,3500.0
2019-08-27 10:35:00,219.84,219.97,219.67,219.76,2502.0,206.2525,206.3745,206.093,206.1775,2502.0
2019-08-27 10:40:00,219.77,220.05,219.74,220.05,4255.0,206.1869,206.4496,206.1587,206.4496,4255.0
2019-08-27 10:45:00,220.04,220.06,219.7,219.71,2200.0,206.4402,206.4589,206.1212,206.1306,2200.0
2019-08-27 10:50:00,219.66,219.92,219.66,219.74,4391.0,206.0837,206.3276,206.0837,206.1587,4391.0
2019-08-27 10:55:00,219.76,219.94,219.53,219.6,3203.0,206.1775,206.3464,205.9617,206.0274,3203.0
2019-08-27 11:00:00,219.54,219.54,219.21,219.28,1824.0,205.9711,205.9711,205.6615,205.7271,1824.0
2019-08-27 11:05:00,219.07,219.11,218.7,218.7,1900.0,205.5301,205.5677,205.183,205.183,1900.0
2019-08-27 11:10:00,218.7,218.71,218.51,218.63,2115.0,205.183,205.1924,205.0047,205.1173,2115.0
2019-08-27 11:15:00,218.6,218.68,218.12,218.12,4819.0,205.0892,205.1642,204.6388,204.6388,4819.0
2019-08-27 11:20:00,218.1,218.47,218.08,218.34,2346.0,204.6201,204.9672,204.6013,204.8452,2346.0
2019-08-27 11:25:00,218.5,218.62,218.49,218.52,2797.0,204.9954,205.1079,204.986,205.0141,2797.0
2019-08-27 11:30:00,218.56,218.96,218.55,218.91,3974.0,205.0516,205.4269,205.0423,205.38,3974.0
2019-08-27 11:35:00,218.86,219.14,218.79,219.09,4557.0,205.3331,205.5958,205.2674,205.5489,4557.0
2019-08-27 11:40:00,219.04,219.19,218.98,219.05,5066.0,205.502,205.6427,205.4457,205.5114,5066.0
2019-08-27 11:45:00,219.09,219.16,218.93,219.16,3100.0,205.5489,205.6146,205.3988,205.6146,3100.0
2019-08-27 11:50:00,219.18,219.18,218.96,219.0,1950.0,205.6333,205.6333,205.4269,205.4645,1950.0
2019-08-27 11:55:00,219.02,219.06,218.61,218.73,5667.0,205.4832,205.5207,205.0986,205.2111,5667.0
2019-08-27 12:00:00,218.78,218.85,218.25,218.25,2809.0,205.258,205.3237,204.7608,204.7608,2809.0
2019-08-27 12:05:00,218.3,218.46,218.29,218.37,2028.0,204.8077,204.9578,204.7983,204.8734,2028.0
2019-08-27 12:10:00,218.36,218.36,218.17,218.21,1712.0,204.864,204.864,204.6858,204.7233,1712.0
2019-08-27 12:15:00,218.21,218.4,218.12,218.23,3315.0,204.7233,204.9015,204.6388,204.742,3315.0
2019-08-27 12:20:00,218.23,218.39,218.2,218.3,1522.0,204.742,204.8922,204.7139,204.8077,1522.0
2019-08-27 12:25:00,218.35,218.38,218.29,218.33,2205.0,204.8546,204.8828,204.7983,204.8359,2205.0
2019-08-27 12:30:00,218.34,218.42,217.99,217.99,3239.0,204.8452,204.9203,204.5169,204.5169,3239.0
2019-08-27 12:35:00,217.94,218.04,217.81,217.81,2400.0,204.47,204.5638,204.348,204.348,2400.0
2019-08-27 12:40:00,217.85,217.88,217.66,217.79,1700.0,204.3855,204.4137,204.2073,204.3292,1700.0
2019-08-27 12:45:00,217.79,218.16,217.79,218.04,1802.0,204.3292,204.6764,204.3292,204.5638,1802.0
2019-08-27 12:50:00,218.02,218.02,217.65,217.73,5016.0,204.545,204.545,204.1979,204.2729,5016.0
2019-08-27 12:55:00,217.81,217.87,217.73,217.73,1600.0,204.348,204.4043,204.2729,204.2729,1600.0
2019-08-27 13:00:00,217.69,217.92,217.69,217.77,1975.0,204.2354,204.4512,204.2354,204.3105,1975.0
2019-08-27 13:05:00,217.7,217.97,217.63,217.95,2507.0,204.2448,204.4981,204.1791,204.4793,2507.0
2019-08-27 13:10:00,217.91,217.99,217.86,217.89,1880.0,204.4418,204.5169,204.3949,204.4231,1880.0
2019-08-27 13:15:00,217.91,217.91,217.6,217.84,2159.0,204.4418,204.4418,204.151,204.3761,2159.0
2019-08-27 13:20:00,217.88,217.93,217.78,217.78,1900.0,204.4137,204.4606,204.3199,204.3199,1900.0
2019-08-27 13:25:00,217.87,218.02,217.85,218.01,2043.0,204.4043,204.545,204.3855,204.5356,2043.0
2019-08-27 13:30:00,218.0,218.15,217.95,218.15,4345.0,204.5263,204.667,204.4793,204.667,4345.0
2019-08-27 13:35:00,218.13,218.79,218.11,218.38,5253.0,204.6482,205.2674,204.6295,204.8828,5253.0
2019-08-27 13:40:00,218.39,218.44,218.3,218.39,1514.0,204.8922,204.9391,204.8077,204.8922,1514.0
2019-08-27 13:45:00,218.41,218.45,218.33,218.35,1220.0,204.9109,204.9484,204.8359,204.8546,1220.0
2019-08-27 13:50:00,218.3,218.44,218.3,218.44,2600.0,204.8077,204.9391,204.8077,204.9391,2600.0
2019-08-27 13:55:00,218.49,218.6,218.37,218.49,1623.0,204.986,205.0892,204.8734,204.986,1623.0
2019-08-27 14:00:00,218.51,218.71,218.31,218.43,3291.0,205.0047,205.1924,204.8171,204.9297,3291.0
2019-08-27 14:05:00,218.48,218.55,218.29,218.3,4538.0,204.9766,205.0423,204.7983,204.8077,4538.0
2019-08-27 14:10:00,218.29,218.29,217.95,217.95,3083.0,204.7983,204.7983,204.4793,204.4793,3083.0
2019-08-27 14:15:00,217.84,218.14,217.81,218.14,3500.0,204.3761,204.6576,204.348,204.6576,3500.0
2019-08-27 14:20:00,218.14,218.22,218.09,218.22,2359.0,204.6576,204.7327,204.6107,204.7327,2359.0
2019-08-27 14:25:00,218.15,218.2,217.89,217.93,5649.0,204.667,204.7139,204.4231,204.4606,5649.0
2019-08-27 14:30:00,217.95,218.17,217.78,218.17,4539.0,204.4793,204.6858,204.3199,204.6858,4539.0
2019-08-27 14:35:00,218.11,218.24,218.11,218.24,2248.0,204.6295,204.7514,204.6295,204.7514,2248.0
2019-08-27 14:40:00,218.28,218.53,218.14,218.45,5801.0,204.789,205.0235,204.6576,204.9484,5801.0
2019-08-27 14:45:00,218.43,218.62,218.26,218.55,3903.0,204.9297,205.1079,204.7702,205.0423,3903.0
2019-08-27 14:50:00,218.64,218.95,218.59,218.95,5638.0,205.1267,205.4175,205.0798,205.4175,5638.0
2019-08-27 14:55:00,218.92,218.93,218.8,218.84,4014.0,205.3894,205.3988,205.2768,205.3143,4014.0
2019-08-27 15:00:00,218.87,219.23,218.86,219.06,6661.0,205.3425,205.6802,205.3331,205.5207,6661.0
2019-08-27 15:05:00,219.19,219.24,219.13,219.14,6567.0,205.6427,205.6896,205.5864,205.5958,6567.0
2019-08-27 15:10:00,219.06,219.07,218.71,218.92,6737.0,205.5207,205.5301,205.1924,205.3894,6737.0
2019-08-27 15:15:00,218.92,218.98,218.84,218.95,21300.0,205.3894,205.4457,205.3143,205.4175,21300.0
2019-08-27 15:20:00,218.93,218.93,218.67,218.77,13467.0,205.3988,205.3988,205.1548,205.2487,13467.0
2019-08-27 15:25:00,218.84,218.9,218.63,218.63,10010.0,205.3143,205.3706,205.1173,205.1173,10010.0
2019-08-27 15:30:00,218.64,218.64,218.45,218.48,7364.0,205.1267,205.1267,204.9484,204.9766,7364.0
2019-08-27 15:35:00,218.47,218.75,218.34,218.75,12236.0,204.9672,205.2299,204.8452,205.2299,12236.0
2019-08-27 15:40:00,218.74,218.86,218.61,218.67,9635.0,205.2205,205.3331,205.0986,205.1548,9635.0
2019-08-27 15:45:00,218.67,219.02,218.67,218.97,12839.0,205.1548,205.4832,205.1548,205.4363,12839.0
2019-08-27 15:50:00,218.93,218.93,218.24,218.39,38686.0,205.3988,205.3988,204.7514,204.8922,38686.0
2019-08-27 15:55:00,218.39,218.77,218.25,218.41,62457.0,204.8922,205.2487,204.7608,204.9109,62457.0
2019-08-28 09:30:00,216.86,218.27,216.64,218.07,22064.0,203.4567,204.7796,203.2503,204.5919,22064.0
2019-08-28 09:35:00,217.78,218.21,217.25,218.03,5504.0,204.3199,204.7233,203.8226,204.5544,5504.0
2019-08-28 09:40:00,217.81,218.38,217.58,218.38,3000.0,204.348,204.8828,204.1322,204.8828,3000.0
2019-08-28 09:45:00,218.27,218.67,217.89,218.67,8133.0,204.7796,205.1548,204.4231,205.1548,8133.0
2019-08-28 09:50:00,218.45,218.51,218.14,218.44,2204.0,204.9484,205.0047,204.6576,204.9391,2204.0
2019-08-28 09:55:00,218.22,218.72,218.21,218.7,3979.0,204.7327,205.2018,204.7233,205.183,3979.0
2019-08-28 10:00:00,218.72,219.17,218.68,219.0,4800.0,205.2018,205.6239,205.1642,205.4645,4800.0
2019-08-28 10:05:00,219.09,219.44,219.08,219.43,3183.0,205.5489,205.8773,205.5395,205.8679,3183.0
2019-08-28 10:10:00,219.46,219.75,219.34,219.75,3127.0,205.896,206.1681,205.7834,206.1681,3127.0
2019-08-28 10:15:00,219.74,219.98,219.6,219.73,4262.0,206.1587,206.3839,206.0274,206.1493,4262.0
2019-08-28 10:20:00,219.77,219.81,219.51,219.51,2305.0,206.1869,206.2244,205.9429,205.9429,2305.0
2019-08-28 10:25:00,219.56,219.57,219.24,219.24,1178.0,205.9898,205.9992,205.6896,205.6896,1178.0
2019-08-28 10:30:00,219.24,219.59,219.24,219.29,2450.0,205.6896,206.018,205.6896,205.7365,2450.0
2019-08-28 10:35:00,219.28,219.57,219.27,219.51,1002.0,205.7271,205.9992,205.7178,205.9429,1002.0
2019-08-28 10:40:00,219.48,219.98,219.45,219.98,2219.0,205.9148,206.3839,205.8866,206.3839,2219.0
2019-08-28 10:45:00,219.79,219.79,219.56,219.63,2237.0,206.2056,206.2056,205.9898,206.0555,2237.0
2019-08-28 10:50:00,219.58,219.74,219.51,219.74,1576.0,206.0086,206.1587,205.9429,206.1587,1576.0
2019-08-28 10:55:00,219.69,219.71,219.51,219.51,2216.0,206.1118,206.1306,205.9429,205.9429,2216.0
2019-08-28 11:00:00,219.29,219.29,219.05,219.17,3178.0,205.7365,205.7365,205.5114,205.6239,3178.0
2019-08-28 11:05:00,219.17,219.21,218.95,219.2,3451.0,205.6239,205.6615,205.4175,205.6521,3451.0
2019-08-28 11:10:00,219.16,219.28,219.06,219.19,2989.0,205.6146,205.7271,205.5207,205.6427,2989.0
2019-08-28 11:15:00,219.21,219.43,219.14,219.38,1718.0,205.6615,205.8679,205.5958,205.821,1718.0
2019-08-28 11:20:00,219.28,219.63,219.21,219.63,2225.0,205.7271,206.0555,205.6615,206.0555,2225.0
2019-08-28 11:25:00,219.49,219.66,219.43,219.66,1878.0,205.9242,206.0837,205.8679,206.0837,1878.0
2019-08-28 11:30:00,219.66,219.66,219.38,219.38,2718.0,206.0837,206.0837,205.821,205.821,2718.0
2019-08-28 11:35:00,219.41,219.42,219.21,219.24,1701.0,205.8491,205.8585,205.6615,205.6896,1701.0
2019-08-28 11:40:00,219.26,219.33,219.12,219.23,2659.0,205.7084,205.7741,205.577,205.6802,2659.0
2019-08-28 11:45:00,219.26,219.26,219.08,219.09,1757.0,205.7084,205.7084,205.5395,205.5489,1757.0
2019-08-28 11:50:00,219.2,219.26,219.08,219.2,2465.0,205.6521,205.7084,205.5395,205.6521,2465.0
2019-08-28 11:55:00,219.23,219.23,218.89,218.89,2370.0,205.6802,205.6802,205.3613,205.3613,2370.0
2019-08-28 12:00:00,218.88,218.88,218.78,218.78,800.0,205.3519,205.3519,205.258,205.258,800.0
2019-08-28 12:05:00,218.73,218.9,218.72,218.8,14913.0,205.2111,205.3706,205.2018,205.2768,14913.0
2019-08-28 12:10:00,218.75,218.82,218.67,218.82,1200.0,205.2299,205.2956,205.1548,205.2956,1200.0
2019-08-28 12:15:00,218.86,218.96,218.81,218.96,1849.0,205.3331,205.4269,205.2862,205.4269,1849.0
2019-08-28 12:20:00,218.96,219.07,218.88,218.99,4194.0,205.4269,205.5301,205.3519,205.4551,4194.0
2019-08-28 12:25:00,219.02,219.2,218.89,218.9,16777.0,205.4832,205.6521,205.3613,205.3706,16777.0
2019-08-28 12:30:00,218.96,219.14,218.9,219.14,1940.0,205.4269,205.5958,205.3706,205.5958,1940.0
2019-08-28 12:35:00,219.04,219.04,218.92,218.97,1400.0,205.502,205.502,205.3894,205.4363,1400.0
2019-08-28 12:40:00,218.99,218.99,218.84,218.84,1681.0,205.4551,205.4551,205.3143,205.3143,1681.0
2019-08-28 12:45:00,218.85,218.95,218.76,218.88,1123.0,205.3237,205.4175,205.2393,205.3519,1123.0
2019-08-28 12:50:00,218.85,219.04,218.8,219.04,1550.0,205.3237,205.502,205.2768,205.502,1550.0
2019-08-28 12:55:00,218.92,219.22,218.92,219.19,3137.0,205.3894,205.6709,205.3894,205.6427,3137.0
2019-08-28 13:00:00,219.11,219.19,218.96,218.96,1201.0,205.5677,205.6427,205.4269,205.4269,1201.0
2019-08-28 13:05:00,218.92,218.98,218.85,218.98,1400.0,205.3894,205.4457,205.3237,205.4457,1400.0
2019-08-28 13:10:00,218.87,218.87,218.58,218.59,1867.0,205.3425,205.3425,205.0704,205.0798,1867.0
2019-08-28 13:15:00,218.53,218.8,218.53,218.77,2010.0,205.0235,205.2768,205.0235,205.2487,2010.0
2019-08-28 13:20:00,218.89,218.89,218.76,218.76,400.0,205.3613,205.3613,205.2393,205.2393,400.0
2019-08-28 13:25:00,218.69,218.85,218.69,218.76,1150.0,205.1736,205.3237,205.1736,205.2393,1150.0
2019-08-28 13:30:00,218.81,218.83,218.62,218.82,2734.0,205.2862,205.305,205.1079,205.2956,2734.0
2019-08-28 13:35:00,218.73,218.8,218.73,218.75,900.0,205.2111,205.2768,205.2111,205.2299,900.0
2019-08-28 13:40:00,218.79,218.79,218.53,218.7,1700.0,205.2674,205.2674,205.0235,205.183,1700.0
2019-08-28 13:45:00,218.7,218.96,218.66,218.93,2899.0,205.183,205.4269,205.1455,205.3988,2899.0
2019-08-28 13:50:00,218.87,218.87,218.78,218.8,1604.0,205.3425,205.3425,205.258,205.2768,1604.0
2019-08-28 13:55:00,218.66,218.74,218.66,218.73,430.0,205.1455,205.2205,205.1455,205.2111,430.0
2019-08-28 14:00:00,218.76,218.95,218.75,218.81,4739.0,205.2393,205.4175,205.2299,205.2862,4739.0
2019-08-28 14:05:00,218.73,218.86,218.61,218.81,2379.0,205.2111,205.3331,205.0986,205.2862,2379.0
2019-08-28 14:10:00,218.91,218.92,218.74,218.78,1500.0,205.38,205.3894,205.2205,205.258,1500.0
2019-08-28 14:15:00,218.74,218.98,218.74,218.95,2056.0,205.2205,205.4457,205.2205,205.4175,2056.0
2019-08-28 14:20:00,218.91,219.04,218.86,219.01,1953.0,205.38,205.502,205.3331,205.4738,1953.0
2019-08-28 14:25:00,219.04,219.09,218.93,219.01,1091.0,205.502,205.5489,205.3988,205.4738,1091.0
2019-08-28 14:30:00,219.09,219.34,219.04,219.3,3987.0,205.5489,205.7834,205.502,205.7459,3987.0
2019-08-28 14:35:00,219.4,219.4,219.23,219.24,2150.0,205.8397,205.8397,205.6802,205.6896,2150.0
2019-08-28 14:40:00,219.31,219.41,219.3,219.34,1005.0,205.7553,205.8491,205.7459,205.7834,1005.0
2019-08-28 14:45:00,219.43,219.75,219.43,219.69,4370.0,205.8679,206.1681,205.8679,206.1118,4370.0
2019-08-28 14:50:00,219.73,219.76,219.63,219.69,9375.0,206.1493,206.1775,206.0555,206.1118,9375.0
2019-08-28 14:55:00,219.64,219.72,219.6,219.66,7464.0,206.0649,206.14,206.0274,206.0837,7464.0
2019-08-28 15:00:00,219.62,219.63,219.43,219.43,2753.0,206.0461,206.0555,205.8679,205.8679,2753.0
2019-08-28 15:05:00,219.41,219.47,219.38,219.46,4374.0,205.8491,205.9054,205.821,205.896,4374.0
2019-08-28 15:10:00,219.5,219.61,219.38,219.38,3822.0,205.9335,206.0368,205.821,205.821,3822.0
2019-08-28 15:15:00,219.41,219.65,219.29,219.58,3930.0,205.8491,206.0743,205.7365,206.0086,3930.0
2019-08-28 15:20:00,219.6,219.6,219.22,219.25,3701.0,206.0274,206.0274,205.6709,205.699,3701.0
2019-08-28 15:25:00,219.27,219.32,219.16,219.32,4499.0,205.7178,205.7647,205.6146,205.7647,4499.0
2019-08-28 15:30:00,219.29,219.37,219.15,219.27,8055.0,205.7365,205.8116,205.6052,205.7178,8055.0
2019-08-28 15:35:00,219.19,219.39,219.15,219.25,7857.0,205.6427,205.8303,205.6052,205.699,7857.0
2019-08-28 15:40:00,219.27,219.39,219.19,219.34,11193.0,205.7178,205.8303,205.6427,205.7834,11193.0
2019-08-28 15:45:00,219.29,219.67,219.29,219.55,16154.0,205.7365,206.093,205.7365,205.9805,16154.0
2019-08-28 15:50:00,219.57,219.73,219.3,219.49,24976.0,205.9992,206.1493,205.7459,205.9242,24976.0
2019-08-28 15:55:00,219.46,219.74,219.12,219.59,94774.0,205.896,206.1587,205.577,206.018,94774.0
2019-08-29 09:30:00,221.18,221.64,220.77,220.99,13827.0,207.5097,207.9413,207.1251,207.3315,13827.0
2019-08-29 09:35:00,220.93,221.01,220.65,220.96,3788.0,207.2752,207.3502,207.0125,207.3033,3788.0
2019-08-29 09:40:00,220.77,220.79,220.47,220.57,1300.0,207.1251,207.1438,206.8436,206.9374,1300.0
2019-08-29 09:45:00,220.59,221.23,220.54,221.03,4760.0,206.9562,207.5566,206.9093,207.369,4760.0
2019-08-29 09:50:00,221.16,221.56,220.92,221.47,5222.0,207.491,207.8662,207.2658,207.7818,5222.0
2019-08-29 09:55:00,221.3,221.33,220.9,220.91,2210.0,207.6223,207.6504,207.247,207.2564,2210.0
2019-08-29 10:00:00,221.3,221.43,221.05,221.05,1600.0,207.6223,207.7443,207.3877,207.3877,1600.0
2019-08-29 10:05:00,220.96,220.96,220.33,220.4,3229.0,207.3033,207.3033,206.7122,206.7779,3229.0
2019-08-29 10:10:00,220.52,220.57,219.88,220.27,3911.0,206.8905,206.9374,206.2901,206.656,3911.0
2019-08-29 10:15:00,220.29,220.75,220.1,220.75,14977.0,206.6747,207.1063,206.4965,207.1063,14977.0
2019-08-29 10:20:00,220.77,221.12,220.64,221.0,7956.0,207.1251,207.4534,207.0031,207.3408,7956.0
2019-08-29 10:25:00,220.81,220.96,220.75,220.89,2533.0,207.1626,207.3033,207.1063,207.2376,2533.0
2019-08-29 10:30:00,220.89,221.11,220.81,221.03,2421.0,207.2376,207.444,207.1626,207.369,2421.0
2019-08-29 10:35:00,221.1,221.1,219.91,220.25,2407.0,207.4347,207.4347,206.3182,206.6372,2407.0
2019-08-29 10:40:00,220.25,220.65,220.25,220.56,2026.0,206.6372,207.0125,206.6372,206.928,2026.0
2019-08-29 10:45:00,220.5,220.5,220.19,220.31,2115.0,206.8717,206.8717,206.5809,206.6935,2115.0
2019-08-29 10:50:00,220.47,220.5,220.05,220.31,1100.0,206.8436,206.8717,206.4496,206.6935,1100.0
2019-08-29 10:55:00,220.34,220.52,220.23,220.24,4137.0,206.7216,206.8905,206.6184,206.6278,4137.0
2019-08-29 11:00:00,220.23,220.43,220.15,220.19,1830.0,206.6184,206.8061,206.5434,206.5809,1830.0
2019-08-29 11:05:00,220.3,220.42,220.16,220.32,1871.0,206.6841,206.7967,206.5528,206.7029,1871.0
2019-08-29 11:10:00,220.33,220.6,220.32,220.55,1514.0,206.7122,206.9656,206.7029,206.9187,1514.0
2019-08-29 11:15:00,220.59,220.73,220.55,220.65,2616.0,206.9562,207.0875,206.9187,207.0125,2616.0
2019-08-29 11:20:00,220.73,220.93,220.57,220.93,800.0,207.0875,207.2752,206.9374,207.2752,800.0
2019-08-29 11:25:00,220.88,220.88,220.73,220.81,1000.0,207.2283,207.2283,207.0875,207.1626,1000.0
2019-08-29 11:30:00,220.85,221.17,220.85,221.16,2481.0,207.2001,207.5003,207.2001,207.491,2481.0
2019-08-29 11:35:00,221.29,221.38,221.24,221.34,3312.0,207.6129,207.6974,207.566,207.6598,3312.0
2019-08-29 11:40:00,221.35,221.65,221.35,221.65,4118.0,207.6692,207.9507,207.6692,207.9507,4118.0
2019-08-29 11:45:00,221.65,221.71,221.54,221.66,2410.0,207.9507,208.007,207.8475,207.96,2410.0
2019-08-29 11:50:00,221.61,221.61,221.32,221.43,1150.0,207.9131,207.9131,207.6411,207.7443,1150.0
2019-08-29 11:55:00,221.51,221.53,221.39,221.45,2428.0,207.8193,207.8381,207.7067,207.763,2428.0
2019-08-29 12:00:00,221.37,221.37,221.26,221.3,2000.0,207.688,207.688,207.5848,207.6223,2000.0
2019-08-29 12:05:00,221.28,221.33,221.17,221.17,2313.0,207.6035,207.6504,207.5003,207.5003,2313.0
2019-08-29 12:10:00,221.25,221.61,221.19,221.6,5650.0,207.5754,207.9131,207.5191,207.9038,5650.0
2019-08-29 12:15:00,221.51,221.67,221.34,221.34,2009.0,207.8193,207.9694,207.6598,207.6598,2009.0
2019-08-29 12:20:00,221.46,221.59,221.41,221.58,1095.0,207.7724,207.8944,207.7255,207.885,1095.0
2019-08-29 12:25:00,221.53,221.55,221.39,221.55,1760.0,207.8381,207.8568,207.7067,207.8568,1760.0
2019-08-29 12:30:00,221.41,221.68,221.41,221.62,2300.0,207.7255,207.9788,207.7255,207.9225,2300.0
2019-08-29 12:35:00,221.7,221.78,221.66,221.67,1600.0,207.9976,208.0726,207.96,207.9694,1600.0
2019-08-29 12:40:00,221.67,221.83,221.64,221.76,4836.0,207.9694,208.1195,207.9413,208.0539,4836.0
2019-08-29 12:45:00,221.77,221.79,221.72,221.73,1215.0,208.0632,208.082,208.0163,208.0257,1215.0
2019-08-29 12:50:00,221.65,221.75,221.53,221.72,2366.0,207.9507,208.0445,207.8381,208.0163,2366.0
2019-08-29 12:55:00,221.72,221.72,221.59,221.62,1264.0,208.0163,208.0163,207.8944,207.9225,1264.0
2019-08-29 13:00:00,221.66,221.66,221.53,221.54,630.0,207.96,207.96,207.8381,207.8475,630.0
2019-08-29 13:05:00,221.69,221.7,221.62,221.63,1100.0,207.9882,207.9976,207.9225,207.9319,1100.0
2019-08-29 13:10:00,221.68,221.71,221.42,221.54,4972.0,207.9788,208.007,207.7349,207.8475,4972.0
2019-08-29 13:15:00,221.47,221.55,221.47,221.53,2174.0,207.7818,207.8568,207.7818,207.8381,2174.0
2019-08-29 13:20:00,221.47,221.79,221.47,221.78,2335.0,207.7818,208.082,207.7818,208.0726,2335.0
2019-08-29 13:25:00,221.74,221.86,221.63,221.68,3495.0,208.0351,208.1477,207.9319,207.9788,3495.0
2019-08-29 13:30:00,221.68,221.82,221.68,221.82,643.0,207.9788,208.1102,207.9788,208.1102,643.0
2019-08-29 13:35:00,221.85,222.01,221.83,222.01,3912.0,208.1383,208.2884,208.1195,208.2884,3912.0
2019-08-29 13:40:00,222.09,222.11,221.92,222.03,1400.0,208.3635,208.3822,208.204,208.3072,1400.0
2019-08-29 13:45:00,222.03,222.1,221.89,222.01,2967.0,208.3072,208.3729,208.1758,208.2884,2967.0
2019-08-29 13:50:00,221.97,222.16,221.97,222.16,1901.0,208.2509,208.4291,208.2509,208.4291,1901.0
2019-08-29 13:55:00,222.22,222.22,221.96,222.05,4709.0,208.4854,208.4854,208.2415,208.3259,4709.0
2019-08-29 14:00:00,222.11,222.11,221.89,221.92,1600.0,208.3822,208.3822,208.1758,208.204,1600.0
2019-08-29 14:05:00,221.92,221.94,221.81,221.88,1751.0,208.204,208.2227,208.1008,208.1665,1751.0
2019-08-29 14:10:00,221.9,221.94,221.82,221.93,2929.0,208.1852,208.2227,208.1102,208.2134,2929.0
2019-08-29 14:15:00,221.91,221.92,221.58,221.66,6067.0,208.1946,208.204,207.885,207.96,6067.0
2019-08-29 14:20:00,221.65,221.78,221.65,221.69,900.0,207.9507,208.0726,207.9507,207.9882,900.0
2019-08-29 14:25:00,221.73,221.85,221.58,221.84,3210.0,208.0257,208.1383,207.885,208.1289,3210.0
2019-08-29 14:30:00,221.91,221.92,221.7,221.86,2160.0,208.1946,208.204,207.9976,208.1477,2160.0
2019-08-29 14:35:00,221.79,221.89,221.71,221.81,2989.0,208.082,208.1758,208.007,208.1008,2989.0
2019-08-29 14:40:00,221.75,221.84,221.7,221.81,1801.0,208.0445,208.1289,207.9976,208.1008,1801.0
2019-08-29 14:45:00,221.79,221.84,221.63,221.76,2886.0,208.082,208.1289,207.9319,208.0539,2886.0
2019-08-29 14:50:00,221.8,221.82,221.63,221.74,9008.0,208.0914,208.1102,207.9319,208.0351,9008.0
2019-08-29 14:55:00,221.79,221.83,221.68,221.72,1921.0,208.082,208.1195,207.9788,208.0163,1921.0
2019-08-29 15:00:00,221.68,221.73,221.6,221.6,3957.0,207.9788,208.0257,207.9038,207.9038,3957.0
2019-08-29 15:05:00,221.67,221.76,221.48,221.55,6896.0,207.9694,208.0539,207.7912,207.8568,6896.0
2019-08-29 15:10:00,221.67,221.79,221.58,221.71,4014.0,207.9694,208.082,207.885,208.007,4014.0
2019-08-29 15:15:00,221.7,221.94,221.69,221.94,8357.0,207.9976,208.2227,207.9882,208.2227,8357.0
2019-08-29 15:20:00,222.0,222.28,221.69,221.73,15201.0,208.279,208.5417,207.9882,208.0257,15201.0
2019-08-29 15:25:00,221.62,221.82,221.59,221.61,4758.0,207.9225,208.1102,207.8944,207.9131,4758.0
2019-08-29 15:30:00,221.6,221.68,221.54,221.56,6276.0,207.9038,207.9788,207.8475,207.8662,6276.0
2019-08-29 15:35:00,221.54,221.82,221.45,221.64,18122.0,207.8475,208.1102,207.763,207.9413,18122.0
2019-08-29 15:40:00,221.6,221.81,221.54,221.71,31679.0,207.9038,208.1008,207.8475,208.007,31679.0
2019-08-29 15:45:00,221.68,221.86,221.64,221.64,10874.0,207.9788,208.1477,207.9413,207.9413,10874.0
2019-08-29 15:50:00,221.63,221.85,221.49,221.59,34911.0,207.9319,208.1383,207.8006,207.8944,34911.0
2019-08-29 15:55:00,221.61,221.85,221.52,221.85,66528.0,207.9131,208.1383,207.8287,208.1383,66528.0
2019-08-30 09:30:00,223.2,223.45,222.02,222.04,51011.0,209.4049,209.6394,208.2978,208.3166,51011.0
2019-08-30 09:35:00,221.86,222.06,221.36,221.46,6950.0,208.1477,208.3353,207.6786,207.7724,6950.0
2019-08-30 09:40:00,221.77,221.95,221.52,221.7,8525.0,208.0632,208.2321,207.8287,207.9976,8525.0
2019-08-30 09:45:00,221.79,222.18,221.79,221.83,5304.0,208.082,208.4479,208.082,208.1195,5304.0
2019-08-30 09:50:00,221.81,222.03,221.62,221.71,16328.0,208.1008,208.3072,207.9225,208.007,16328.0
2019-08-30 09:55:00,221.76,221.8,221.56,221.59,7391.0,208.0539,208.0914,207.8662,207.8944,7391.0
2019-08-30 10:00:00,221.68,222.03,221.65,221.88,18075.0,207.9788,208.3072,207.9507,208.1665,18075.0
2019-08-30 10:05:00,221.9,221.9,221.71,221.71,9538.0,208.1852,208.1852,208.007,208.007,9538.0
2019-08-30 10:10:00,221.64,221.84,221.59,221.71,5584.0,207.9413,208.1289,207.8944,208.007,5584.0
2019-08-30 10:15:00,221.71,222.07,221.63,221.9,9137.0,208.007,208.3447,207.9319,208.1852,9137.0
2019-08-30 10:20:00,221.66,221.9,221.66,221.89,1800.0,207.96,208.1852,207.96,208.1758,1800.0
2019-08-30 10:25:00,221.9,222.13,221.83,222.1,4395.0,208.1852,208.401,208.1195,208.3729,4395.0
2019-08-30 10:30:00,222.01,222.06,221.65,221.65,5211.0,208.2884,208.3353,207.9507,207.9507,5211.0
2019-08-30 10:35:00,221.63,221.89,221.63,221.82,2058.0,207.9319,208.1758,207.9319,208.1102,2058.0
2019-08-30 10:40:00,221.82,221.89,221.6,221.6,4754.0,208.1102,208.1758,207.9038,207.9038,4754.0
2019-08-30 10:45:00,221.59,221.8,221.36,221.8,3851.0,207.8944,208.0914,207.6786,208.0914,3851.0
2019-08-30 10:50:00,221.81,221.93,221.68,221.87,4425.0,208.1008,208.2134,207.9788,208.1571,4425.0
2019-08-30 10:55:00,221.9,221.94,221.71,221.78,4408.0,208.1852,208.2227,208.007,208.0726,4408.0
2019-08-30 11:00:00,221.66,221.69,221.09,221.09,3600.0,207.96,207.9882,207.4253,207.4253,3600.0
2019-08-30 11:05:00,221.18,221.28,221.04,221.05,4650.0,207.5097,207.6035,207.3784,207.3877,4650.0
2019-08-30 11:10:00,221.1,221.15,220.45,220.75,4700.0,207.4347,207.4816,206.8248,207.1063,4700.0
2019-08-30 11:15:00,220.65,220.74,220.28,220.41,2900.0,207.0125,207.0969,206.6653,206.7873,2900.0
2019-08-30 11:20:00,220.31,220.35,220.09,220.09,3600.0,206.6935,206.731,206.4871,206.4871,3600.0
2019-08-30 11:25:00,219.97,220.23,219.82,220.2,4439.0,206.3745,206.6184,206.2338,206.5903,4439.0
2019-08-30 11:30:00,220.26,220.87,220.26,220.87,3000.0,206.6466,207.2189,206.6466,207.2189,3000.0
2019-08-30 11:35:00,220.97,221.0,220.76,220.76,2202.0,207.3127,207.3408,207.1157,207.1157,2202.0
2019-08-30 11:40:00,220.84,221.0,220.78,220.93,6906.0,207.1907,207.3408,207.1344,207.2752,6906.0
2019-08-30 11:45:00,220.97,221.32,220.93,221.32,5800.0,207.3127,207.6411,207.2752,207.6411,5800.0
2019-08-30 11:50:00,221.32,221.32,221.05,221.09,2491.0,207.6411,207.6411,207.3877,207.4253,2491.0
2019-08-30 11:55:00,221.06,221.13,220.88,221.05,5563.0,207.3971,207.4628,207.2283,207.3877,5563.0
2019-08-30 12:00:00,221.01,221.19,220.82,221.05,4166.0,207.3502,207.5191,207.172,207.3877,4166.0
2019-08-30 12:05:00,221.04,221.2,220.9,220.92,2704.0,207.3784,207.5285,207.247,207.2658,2704.0
2019-08-30 12:10:00,220.91,221.12,220.91,221.08,2649.0,207.2564,207.4534,207.2564,207.4159,2649.0
2019-08-30 12:15:00,221.16,221.35,221.13,221.23,2515.0,207.491,207.6692,207.4628,207.5566,2515.0
2019-08-30 12:20:00,221.22,221.4,221.21,221.36,2222.0,207.5472,207.7161,207.5379,207.6786,2222.0
2019-08-30 12:25:00,221.42,221.66,221.42,221.66,2417.0,207.7349,207.96,207.7349,207.96,2417.0
2019-08-30 12:30:00,221.63,221.78,221.62,221.66,1625.0,207.9319,208.0726,207.9225,207.96,1625.0
2019-08-30 12:35:00,221.68,221.7,221.55,221.58,3446.0,207.9788,207.9976,207.8568,207.885,3446.0
2019-08-30 12:40:00,221.65,221.71,221.58,221.59,4635.0,207.9507,208.007,207.885,207.8944,4635.0
2019-08-30 12:45:00,221.47,221.61,221.47,221.53,2100.0,207.7818,207.9131,207.7818,207.8381,2100.0
2019-08-30 12:50:00,221.47,221.62,221.46,221.62,1367.0,207.7818,207.9225,207.7724,207.9225,1367.0
2019-08-30 12:55:00,221.63,221.82,221.62,221.82,2800.0,207.9319,208.1102,207.9225,208.1102,2800.0
2019-08-30 13:00:00,221.81,221.83,221.53,221.53,2634.0,208.1008,208.1195,207.8381,207.8381,2634.0
2019-08-30 13:05:00,221.51,221.56,221.46,221.47,810.0,207.8193,207.8662,207.7724,207.7818,810.0
2019-08-30 13:10:00,221.49,221.61,221.48,221.52,1600.0,207.8006,207.9131,207.7912,207.8287,1600.0
2019-08-30 13:15:00,221.51,221.53,221.38,221.39,2400.0,207.8193,207.8381,207.6974,207.7067,2400.0
2019-08-30 13:20:00,221.38,221.5,221.38,221.43,4300.0,207.6974,207.8099,207.6974,207.7443,4300.0
2019-08-30 13:25:00,221.43,221.65,221.43,221.59,900.0,207.7443,207.9507,207.7443,207.8944,900.0
2019-08-30 13:30:00,221.53,221.59,221.53,221.58,600.0,207.8381,207.8944,207.8381,207.885,600.0
2019-08-30 13:35:00,221.48,221.48,221.27,221.27,1187.0,207.7912,207.7912,207.5942,207.5942,1187.0
2019-08-30 13:40:00,221.19,221.19,221.1,221.1,300.0,207.5191,207.5191,207.4347,207.4347,300.0
2019-08-30 13:45:00,221.07,221.19,221.0,221.0,5800.0,207.4065,207.5191,207.3408,207.3408,5800.0
2019-08-30 13:50:00,220.99,221.0,220.82,220.89,7773.0,207.3315,207.3408,207.172,207.2376,7773.0
2019-08-30 13:55:00,220.82,221.02,220.8,220.8,5290.0,207.172,207.3596,207.1532,207.1532,5290.0
2019-08-30 14:00:00,220.86,221.04,220.83,220.83,3432.0,207.2095,207.3784,207.1813,207.1813,3432.0
2019-08-30 14:05:00,220.88,221.0,220.85,220.94,5044.0,207.2283,207.3408,207.2001,207.2845,5044.0
2019-08-30 14:10:00,221.0,221.09,220.88,220.88,7000.0,207.3408,207.4253,207.2283,207.2283,7000.0
2019-08-30 14:15:00,220.92,220.98,220.88,220.94,2240.0,207.2658,207.3221,207.2283,207.2845,2240.0
2019-08-30 14:20:00,220.87,220.88,220.69,220.78,1425.0,207.2189,207.2283,207.05,207.1344,1425.0
2019-08-30 14:25:00,220.84,220.89,220.77,220.89,2405.0,207.1907,207.2376,207.1251,207.2376,2405.0
2019-08-30 14:30:00,220.89,220.91,220.4,220.4,9412.0,207.2376,207.2564,206.7779,206.7779,9412.0
2019-08-30 14:35:00,220.4,220.49,220.33,220.49,1336.0,206.7779,206.8624,206.7122,206.8624,1336.0
2019-08-30 14:40:00,220.39,220.39,220.08,220.19,2100.0,206.7685,206.7685,206.4777,206.5809,2100.0
2019-08-30 14:45:00,220.36,220.4,220.1,220.31,1530.0,206.7404,206.7779,206.4965,206.6935,1530.0
2019-08-30 14:50:00,220.4,220.41,220.16,220.3,5125.0,206.7779,206.7873,206.5528,206.6841,5125.0
2019-08-30 14:55:00,220.28,220.37,220.28,220.31,5613.0,206.6653,206.7498,206.6653,206.6935,5613.0
2019-08-30 15:00:00,220.36,220.47,220.13,220.25,4709.0,206.7404,206.8436,206.5246,206.6372,4709.0
2019-08-30 15:05:00,220.26,220.34,220.24,220.24,1594.0,206.6466,206.7216,206.6278,206.6278,1594.0
2019-08-30 15:10:00,220.2,220.21,220.0,220.14,3222.0,206.5903,206.5997,206.4026,206.534,3222.0
2019-08-30 15:15:00,220.29,220.29,220.09,220.14,1800.0,206.6747,206.6747,206.4871,206.534,1800.0
2019-08-30 15:20:00,220.2,220.3,220.16,220.29,2054.0,206.5903,206.6841,206.5528,206.6747,2054.0
2019-08-30 15:25:00,220.28,220.64,220.27,220.58,6637.0,206.6653,207.0031,206.656,206.9468,6637.0
2019-08-30 15:30:00,220.57,220.81,220.57,220.63,6900.0,206.9374,207.1626,206.9374,206.9937,6900.0
2019-08-30 15:35:00,220.63,220.73,220.39,220.46,5506.0,206.9937,207.0875,206.7685,206.8342,5506.0
2019-08-30 15:40:00,220.51,220.52,220.08,220.31,8505.0,206.8811,206.8905,206.4777,206.6935,8505.0
2019-08-30 15:45:00,220.36,220.81,220.33,220.69,12420.0,206.7404,207.1626,206.7122,207.05,12420.0
2019-08-30 15:50:00,220.69,221.04,220.69,221.04,30008.0,207.05,207.3784,207.05,207.3784,30008.0
2019-08-30 15:55:00,221.0,221.41,220.51,220.59,71296.0,207.3408,207.7255,206.8811,206.9562,71296.0
2019-09-03 09:30:00,219.12,220.35,218.19,218.5,33452.0,205.577,206.731,204.7045,204.9954,33452.0
2019-09-03 09:35:00,218.45,219.83,218.41,219.06,14176.0,204.9484,206.2432,204.9109,205.5207,14176.0
2019-09-03 09:40:00,219.21,219.92,219.0,219.18,6555.0,205.6615,206.3276,205.4645,205.6333,6555.0
2019-09-03 09:45:00,219.0,219.07,218.31,218.6,7602.0,205.4645,205.5301,204.8171,205.0892,7602.0
2019-09-03 09:50:00,218.69,219.6,218.69,219.11,5575.0,205.1736,206.0274,205.1736,205.5677,5575.0
2019-09-03 09:55:00,219.05,219.29,218.44,218.78,11170.0,205.5114,205.7365,204.9391,205.258,11170.0
2019-09-03 10:00:00,218.67,218.8,217.28,217.51,14497.0,205.1548,205.2768,203.8508,204.0665,14497.0
2019-09-03 10:05:00,217.58,218.27,217.58,217.82,8625.0,204.1322,204.7796,204.1322,204.3574,8625.0
2019-09-03 10:10:00,218.05,218.73,218.05,218.45,9850.0,204.5732,205.2111,204.5732,204.9484,9850.0
2019-09-03 10:15:00,218.45,218.75,218.28,218.41,5669.0,204.9484,205.2299,204.789,204.9109,5669.0
2019-09-03 10:20:00,218.48,218.53,217.94,218.03,3329.0,204.9766,205.0235,204.47,204.5544,3329.0
2019-09-03 10:25:00,217.97,218.46,217.84,218.46,2161.0,204.4981,204.9578,204.3761,204.9578,2161.0
2019-09-03 10:30:00,218.33,218.33,217.75,217.98,4150.0,204.8359,204.8359,204.2917,204.5075,4150.0
2019-09-03 10:35:00,217.95,218.09,217.79,217.93,2368.0,204.4793,204.6107,204.3292,204.4606,2368.0
2019-09-03 10:40:00,217.97,218.4,217.97,218.12,5198.0,204.4981,204.9015,204.4981,204.6388,5198.0
2019-09-03 10:45:00,218.08,218.44,218.08,218.39,3411.0,204.6013,204.9391,204.6013,204.8922,3411.0
2019-09-03 10:50:00,218.44,218.51,218.11,218.24,4621.0,204.9391,205.0047,204.6295,204.7514,4621.0
2019-09-03 10:55:00,218.3,218.38,218.12,218.13,4503.0,204.8077,204.8828,204.6388,204.6482,4503.0
2019-09-03 11:00:00,218.07,218.25,217.92,217.92,6580.0,204.5919,204.7608,204.4512,204.4512,6580.0
2019-09-03 11:05:00,217.9,218.25,217.78,218.25,8476.0,204.4324,204.7608,204.3199,204.7608,8476.0
2019-09-03 11:10:00,218.21,218.36,217.89,218.04,13533.0,204.7233,204.864,204.4231,204.5638,13533.0
2019-09-03 11:15:00,218.05,218.48,217.95,218.33,19501.0,204.5732,204.9766,204.4793,204.8359,19501.0
2019-09-03 11:20:00,218.39,218.74,218.32,218.74,5600.0,204.8922,205.2205,204.8265,205.2205,5600.0
2019-09-03 11:25:00,218.79,218.8,217.96,218.25,12246.0,205.2674,205.2768,204.4887,204.7608,12246.0
2019-09-03 11:30:00,218.32,218.56,218.18,218.56,3515.0,204.8265,205.0516,204.6951,205.0516,3515.0
2019-09-03 11:35:00,218.51,218.56,218.34,218.44,5701.0,205.0047,205.0516,204.8452,204.9391,5701.0
2019-09-03 11:40:00,218.42,218.42,218.18,218.31,4525.0,204.9203,204.9203,204.6951,204.8171,4525.0
2019-09-03 11:45:00,218.25,218.56,218.13,218.56,4587.0,204.7608,205.0516,204.6482,205.0516,4587.0
2019-09-03 11:50:00,218.52,218.85,218.47,218.76,3950.0,205.0141,205.3237,204.9672,205.2393,3950.0
2019-09-03 11:55:00,218.84,218.84,218.47,218.74,2525.0,205.3143,205.3143,204.9672,205.2205,2525.0
2019-09-03 12:00:00,218.67,218.99,218.63,218.88,4869.0,205.1548,205.4551,205.1173,205.3519,4869.0
2019-09-03 12:05:00,218.88,219.0,218.67,218.67,3723.0,205.3519,205.4645,205.1548,205.1548,3723.0
2019-09-03 12:10:00,218.76,218.95,218.62,218.95,2800.0,205.2393,205.4175,205.1079,205.4175,2800.0
2019-09-03 12:15:00,218.95,219.07,218.78,219.06,6500.0,205.4175,205.5301,205.258,205.5207,6500.0
2019-09-03 12:20:00,219.05,219.07,218.56,218.56,5235.0,205.5114,205.5301,205.0516,205.0516,5235.0
2019-09-03 12:25:00,218.56,218.77,218.56,218.73,3774.0,205.0516,205.2487,205.0516,205.2111,3774.0
2019-09-03 12:30:00,218.7,218.7,218.49,218.6,5402.0,205.183,205.183,204.986,205.0892,5402.0
2019-09-03 12:35:00,218.56,218.66,218.49,218.63,3400.0,205.0516,205.1455,204.986,205.1173,3400.0
2019-09-03 12:40:00,218.64,218.8,218.64,218.66,2315.0,205.1267,205.2768,205.1267,205.1455,2315.0
2019-09-03 12:45:00,218.59,218.87,218.54,218.76,10478.0,205.0798,205.3425,205.0329,205.2393,10478.0
2019-09-03 12:50:00,218.75,218.75,218.5,218.52,4494.0,205.2299,205.2299,204.9954,205.0141,4494.0
2019-09-03 12:55:00,218.57,218.57,218.19,218.19,13729.0,205.061,205.061,204.7045,204.7045,13729.0
2019-09-03 13:00:00,218.25,218.51,218.16,218.16,4982.0,204.7608,205.0047,204.6764,204.6764,4982.0
2019-09-03 13:05:00,218.05,218.15,217.89,218.15,3835.0,204.5732,204.667,204.4231,204.667,3835.0
2019-09-03 13:10:00,218.14,218.37,218.06,218.36,3698.0,204.6576,204.8734,204.5825,204.864,3698.0
2019-09-03 13:15:00,218.24,218.26,217.81,217.81,2500.0,204.7514,204.7702,204.348,204.348,2500.0
2019-09-03 13:20:00,217.81,217.82,217.34,217.43,7147.0,204.348,204.3574,203.9071,203.9915,7147.0
2019-09-03 13:25:00,217.48,217.52,217.32,217.33,10602.0,204.0384,204.0759,203.8883,203.8977,10602.0
2019-09-03 13:30:00,217.33,217.33,217.03,217.21,3155.0,203.8977,203.8977,203.6162,203.7851,3155.0
2019-09-03 13:35:00,217.15,217.29,217.1,217.21,3610.0,203.7288,203.8601,203.6819,203.7851,3610.0
2019-09-03 13:40:00,217.26,217.52,217.12,217.13,6594.0,203.832,204.0759,203.7006,203.71,6594.0
2019-09-03 13:45:00,217.14,217.14,216.85,216.94,4855.0,203.7194,203.7194,203.4473,203.5318,4855.0
2019-09-03 13:50:00,216.95,217.06,216.79,216.92,7615.0,203.5412,203.6444,203.391,203.513,7615.0
2019-09-03 13:55:00,217.02,217.15,216.84,216.86,4212.0,203.6068,203.7288,203.438,203.4567,4212.0
2019-09-03 14:00:00,216.91,217.11,216.82,216.92,5687.0,203.5036,203.6913,203.4192,203.513,5687.0
2019-09-03 14:05:00,216.86,216.86,216.69,216.81,4350.0,203.4567,203.4567,203.2972,203.4098,4350.0
2019-09-03 14:10:00,216.81,217.09,216.72,216.98,5730.0,203.4098,203.6725,203.3254,203.5693,5730.0
2019-09-03 14:15:00,216.81,216.9,216.49,216.56,6221.0,203.4098,203.4942,203.1096,203.1753,6221.0
2019-09-03 14:20:00,216.6,216.67,216.43,216.43,2327.0,203.2128,203.2785,203.0533,203.0533,2327.0
2019-09-03 14:25:00,216.4,216.49,216.27,216.42,8690.0,203.0251,203.1096,202.9032,203.0439,8690.0
2019-09-03 14:30:00,216.37,216.41,216.02,216.02,10661.0,202.997,203.0345,202.6686,202.6686,10661.0
2019-09-03 14:35:00,216.06,216.22,215.92,216.02,7774.0,202.7062,202.8563,202.5748,202.6686,7774.0
2019-09-03 14:40:00,216.05,216.18,215.91,216.17,8026.0,202.6968,202.8187,202.5654,202.8094,8026.0
2019-09-03 14:45:00,216.13,216.21,215.97,216.13,17487.0,202.7718,202.8469,202.6217,202.7718,17487.0
2019-09-03 14:50:00,216.09,216.92,216.09,216.92,12387.0,202.7343,203.513,202.7343,203.513,12387.0
2019-09-03 14:55:00,216.98,216.98,216.75,216.84,7377.0,203.5693,203.5693,203.3535,203.438,7377.0
2019-09-03 15:00:00,216.89,216.92,216.65,216.67,7318.0,203.4849,203.513,203.2597,203.2785,7318.0
2019-09-03 15:05:00,216.62,216.95,216.58,216.92,6727.0,203.2316,203.5412,203.194,203.513,6727.0
2019-09-03 15:10:00,216.88,216.97,216.78,216.84,7808.0,203.4755,203.5599,203.3817,203.438,7808.0
2019-09-03 15:15:00,216.84,216.9,216.76,216.86,23275.0,203.438,203.4942,203.3629,203.4567,23275.0
2019-09-03 15:20:00,216.9,217.19,216.86,217.16,12072.0,203.4942,203.7663,203.4567,203.7382,12072.0
2019-09-03 15:25:00,217.25,217.32,217.14,217.31,7999.0,203.8226,203.8883,203.7194,203.8789,7999.0
2019-09-03 15:30:00,217.35,217.73,217.23,217.73,12375.0,203.9164,204.2729,203.8038,204.2729,12375.0
2019-09-03 15:35:00,217.78,217.97,217.71,217.93,11345.0,204.3199,204.4981,204.2542,204.4606,11345.0
2019-09-03 15:40:00,217.96,218.1,217.81,217.94,14538.0,204.4887,204.6201,204.348,204.47,14538.0
2019-09-03 15:45:00,217.93,218.25,217.87,218.08,11861.0,204.4606,204.7608,204.4043,204.6013,11861.0
2019-09-03 15:50:00,218.09,218.55,218.09,218.46,23049.0,204.6107,205.0423,204.6107,204.9578,23049.0
2019-09-03 15:55:00,218.44,218.44,218.06,218.06,53590.0,204.9391,204.9391,204.5825,204.5825,53590.0
2019-09-04 09:30:00,219.14,220.15,218.98,219.55,23354.0,205.5958,206.5434,205.4457,205.9805,23354.0
2019-09-04 09:35:00,219.36,219.43,218.68,219.05,3706.0,205.8022,205.8679,205.1642,205.5114,3706.0
2019-09-04 09:40:00,218.57,219.18,218.5,218.74,5600.0,205.061,205.6333,204.9954,205.2205,5600.0
2019-09-04 09:45:00,218.51,219.17,218.5,218.69,6255.0,205.0047,205.6239,204.9954,205.1736,6255.0
2019-09-04 09:50:00,218.69,218.7,218.45,218.64,2535.0,205.1736,205.183,204.9484,205.1267,2535.0
2019-09-04 09:55:00,218.77,219.07,218.77,218.97,3077.0,205.2487,205.5301,205.2487,205.4363,3077.0
2019-09-04 10:00:00,218.93,219.19,218.88,219.09,3150.0,205.3988,205.6427,205.3519,205.5489,3150.0
2019-09-04 10:05:00,219.1,219.27,218.55,218.63,2783.0,205.5583,205.7178,205.0423,205.1173,2783.0
2019-09-04 10:10:00,218.56,218.65,218.33,218.49,5191.0,205.0516,205.1361,204.8359,204.986,5191.0
2019-09-04 10:15:00,218.38,218.65,218.3,218.48,5379.0,204.8828,205.1361,204.8077,204.9766,5379.0
2019-09-04 10:20:00,218.52,218.52,218.29,218.29,10003.0,205.0141,205.0141,204.7983,204.7983,10003.0
2019-09-04 10:25:00,218.36,218.4,218.06,218.33,3021.0,204.864,204.9015,204.5825,204.8359,3021.0
2019-09-04 10:30:00,218.36,218.36,218.11,218.11,4241.0,204.864,204.864,204.6295,204.6295,4241.0
2019-09-04 10:35:00,218.03,218.18,217.92,218.17,3590.0,204.5544,204.6951,204.4512,204.6858,3590.0
2019-09-04 10:40:00,218.19,218.35,217.98,218.03,3391.0,204.7045,204.8546,204.5075,204.5544,3391.0
2019-09-04 10:45:00,218.05,218.06,217.76,218.03,2376.0,204.5732,204.5825,204.3011,204.5544,2376.0
2019-09-04 10:50:00,217.93,218.3,217.93,218.12,2250.0,204.4606,204.8077,204.4606,204.6388,2250.0
2019-09-04 10:55:00,218.04,218.07,217.84,218.06,4763.0,204.5638,204.5919,204.3761,204.5825,4763.0
2019-09-04 11:00:00,218.07,218.3,218.03,218.22,5600.0,204.5919,204.8077,204.5544,204.7327,5600.0
2019-09-04 11:05:00,218.26,218.3,217.99,218.02,3880.0,204.7702,204.8077,204.5169,204.545,3880.0
2019-09-04 11:10:00,217.97,217.97,217.64,217.67,1540.0,204.4981,204.4981,204.1885,204.2167,1540.0
2019-09-04 11:15:00,217.72,217.74,217.55,217.59,2162.0,204.2636,204.2823,204.1041,204.1416,2162.0
2019-09-04 11:20:00,217.61,218.05,217.61,217.76,1200.0,204.1604,204.5732,204.1604,204.3011,1200.0
2019-09-04 11:25:00,217.74,218.15,217.74,218.09,3605.0,204.2823,204.667,204.2823,204.6107,3605.0
2019-09-04 11:30:00,218.06,218.08,217.77,217.97,7038.0,204.5825,204.6013,204.3105,204.4981,7038.0
2019-09-04 11:35:00,217.98,218.02,217.79,217.86,3048.0,204.5075,204.545,204.3292,204.3949,3048.0
2019-09-04 11:40:00,217.88,217.99,217.78,217.94,1795.0,204.4137,204.5169,204.3199,204.47,1795.0
2019-09-04 11:45:00,218.06,218.28,218.03,218.28,1550.0,204.5825,204.789,204.5544,204.789,1550.0
2019-09-04 11:50:00,218.47,218.61,218.36,218.56,3881.0,204.9672,205.0986,204.864,205.0516,3881.0
2019-09-04 11:55:00,218.71,218.81,218.52,218.68,3533.0,205.1924,205.2862,205.0141,205.1642,3533.0
2019-09-04 12:00:00,218.77,218.87,218.52,218.52,4922.0,205.2487,205.3425,205.0141,205.0141,4922.0
2019-09-04 12:05:00,218.49,218.62,218.47,218.55,2522.0,204.986,205.1079,204.9672,205.0423,2522.0
2019-09-04 12:10:00,218.49,218.67,218.45,218.64,3852.0,204.986,205.1548,204.9484,205.1267,3852.0
2019-09-04 12:15:00,218.65,218.69,218.55,218.68,1300.0,205.1361,205.1736,205.0423,205.1642,1300.0
2019-09-04 12:20:00,218.67,218.83,218.57,218.57,1400.0,205.1548,205.305,205.061,205.061,1400.0
2019-09-04 12:25:00,218.62,218.67,218.52,218.58,1901.0,205.1079,205.1548,205.0141,205.0704,1901.0
2019-09-04 12:30:00,218.57,218.6,218.48,218.55,1509.0,205.061,205.0892,204.9766,205.0423,1509.0
2019-09-04 12:35:00,218.53,218.53,218.27,218.33,3941.0,205.0235,205.0235,204.7796,204.8359,3941.0
2019-09-04 12:40:00,218.21,218.3,218.11,218.16,1848.0,204.7233,204.8077,204.6295,204.6764,1848.0
2019-09-04 12:45:00,218.09,218.35,218.09,218.34,2608.0,204.6107,204.8546,204.6107,204.8452,2608.0
2019-09-04 12:50:00,218.34,218.34,218.15,218.25,2600.0,204.8452,204.8452,204.667,204.7608,2600.0
2019-09-04 12:55:00,218.28,218.44,218.28,218.3,1475.0,204.789,204.9391,204.789,204.8077,1475.0
2019-09-04 13:00:00,218.33,218.39,218.28,218.3,2250.0,204.8359,204.8922,204.789,204.8077,2250.0
2019-09-04 13:05:00,218.3,218.32,218.13,218.14,1807.0,204.8077,204.8265,204.6482,204.6576,1807.0
2019-09-04 13:10:00,218.17,218.17,217.93,217.93,1640.0,204.6858,204.6858,204.4606,204.4606,1640.0
2019-09-04 13:15:00,217.99,217.99,217.86,217.87,2100.0,204.5169,204.5169,204.3949,204.4043,2100.0
2019-09-04 13:20:00,217.83,217.83,217.58,217.65,1447.0,204.3668,204.3668,204.1322,204.1979,1447.0
2019-09-04 13:25:00,217.72,217.77,217.63,217.68,2301.0,204.2636,204.3105,204.1791,204.226,2301.0
2019-09-04 13:30:00,217.74,217.81,217.67,217.79,1811.0,204.2823,204.348,204.2167,204.3292,1811.0
2019-09-04 13:35:00,217.8,217.8,217.6,217.67,2158.0,204.3386,204.3386,204.151,204.2167,2158.0
2019-09-04 13:40:00,217.64,217.74,217.49,217.72,3853.0,204.1885,204.2823,204.0478,204.2636,3853.0
2019-09-04 13:45:00,217.73,217.73,217.53,217.53,1828.0,204.2729,204.2729,204.0853,204.0853,1828.0
2019-09-04 13:50:00,217.53,217.59,217.45,217.55,1501.0,204.0853,204.1416,204.0103,204.1041,1501.0
2019-09-04 13:55:00,217.48,217.57,217.4,217.53,2000.0,204.0384,204.1228,203.9633,204.0853,2000.0
2019-09-04 14:00:00,217.57,217.77,217.45,217.75,2352.0,204.1228,204.3105,204.0103,204.2917,2352.0
2019-09-04 14:05:00,217.84,217.85,217.72,217.74,2300.0,204.3761,204.3855,204.2636,204.2823,2300.0
2019-09-04 14:10:00,217.76,217.76,217.58,217.59,2501.0,204.3011,204.3011,204.1322,204.1416,2501.0
2019-09-04 14:15:00,217.64,217.65,217.55,217.59,1836.0,204.1885,204.1979,204.1041,204.1416,1836.0
2019-09-04 14:20:00,217.63,217.66,217.61,217.62,600.0,204.1791,204.2073,204.1604,204.1697,600.0
2019-09-04 14:25:00,217.67,217.83,217.57,217.83,2197.0,204.2167,204.3668,204.1228,204.3668,2197.0
2019-09-04 14:30:00,217.79,218.08,217.79,218.02,5388.0,204.3292,204.6013,204.3292,204.545,5388.0
2019-09-04 14:35:00,218.02,218.13,217.96,218.11,2380.0,204.545,204.6482,204.4887,204.6295,2380.0
2019-09-04 14:40:00,218.15,218.17,218.09,218.17,1800.0,204.667,204.6858,204.6107,204.6858,1800.0
2019-09-04 14:45:00,218.11,218.18,217.98,217.99,3479.0,204.6295,204.6951,204.5075,204.5169,3479.0
2019-09-04 14:50:00,218.01,218.14,217.88,217.99,3664.0,204.5356,204.6576,204.4137,204.5169,3664.0
2019-09-04 14:55:00,218.14,218.22,218.01,218.06,3750.0,204.6576,204.7327,204.5356,204.5825,3750.0
2019-09-04 15:00:00,218.15,218.39,218.08,218.24,4917.0,204.667,204.8922,204.6013,204.7514,4917.0
2019-09-04 15:05:00,218.25,218.25,218.09,218.14,4470.0,204.7608,204.7608,204.6107,204.6576,4470.0
2019-09-04 15:10:00,218.2,218.39,218.08,218.37,3755.0,204.7139,204.8922,204.6013,204.8734,3755.0
2019-09-04 15:15:00,218.31,218.41,218.13,218.13,3716.0,204.8171,204.9109,204.6482,204.6482,3716.0
2019-09-04 15:20:00,218.16,218.19,218.07,218.09,2101.0,204.6764,204.7045,204.5919,204.6107,2101.0
2019-09-04 15:25:00,218.06,218.44,218.06,218.43,3508.0,204.5825,204.9391,204.5825,204.9297,3508.0
2019-09-04 15:30:00,218.4,218.55,218.3,218.51,4380.0,204.9015,205.0423,204.8077,205.0047,4380.0
2019-09-04 15:35:00,218.51,218.71,218.49,218.71,4000.0,205.0047,205.1924,204.986,205.1924,4000.0
2019-09-04 15:40:00,218.77,218.94,218.71,218.82,6503.0,205.2487,205.4082,205.1924,205.2956,6503.0
2019-09-04 15:45:00,218.81,218.97,218.72,218.72,12117.0,205.2862,205.4363,205.2018,205.2018,12117.0
2019-09-04 15:50:00,218.7,218.99,218.7,218.85,18661.0,205.183,205.4551,205.183,205.3237,18661.0
2019-09-04 15:55:00,218.8,219.19,218.78,219.02,52325.0,205.2768,205.6427,205.258,205.4832,52325.0
2019-09-05 09:30:00,220.94,221.22,220.34,220.43,16382.0,207.2845,207.5472,206.7216,206.8061,16382.0
2019-09-05 09:35:00,220.35,220.54,219.51,219.51,5019.0,206.731,206.9093,205.9429,205.9429,5019.0
2019-09-05 09:40:00,219.46,219.88,219.45,219.54,6631.0,205.896,206.2901,205.8866,205.9711,6631.0
2019-09-05 09:45:00,219.62,219.93,219.53,219.72,9098.0,206.0461,206.337,205.9617,206.14,9098.0
2019-09-05 09:50:00,219.74,220.27,219.73,219.94,4535.0,206.1587,206.656,206.1493,206.3464,4535.0
2019-09-05 09:55:00,219.98,220.17,219.88,220.12,6016.0,206.3839,206.5621,206.2901,206.5152,6016.0
2019-09-05 10:00:00,220.21,220.65,220.06,220.29,5202.0,206.5997,207.0125,206.4589,206.6747,5202.0
2019-09-05 10:05:00,220.37,220.41,220.2,220.21,4460.0,206.7498,206.7873,206.5903,206.5997,4460.0
2019-09-05 10:10:00,220.43,220.5,220.18,220.31,2200.0,206.8061,206.8717,206.5715,206.6935,2200.0
2019-09-05 10:15:00,220.39,220.63,220.35,220.5,3022.0,206.7685,206.9937,206.731,206.8717,3022.0
2019-09-05 10:20:00,220.49,220.5,219.82,219.82,3377.0,206.8624,206.8717,206.2338,206.2338,3377.0
2019-09-05 10:25:00,219.85,219.92,219.44,219.69,6651.0,206.2619,206.3276,205.8773,206.1118,6651.0
2019-09-05 10:30:00,219.81,220.22,219.81,220.13,2346.0,206.2244,206.609,206.2244,206.5246,2346.0
2019-09-05 10:35:00,220.09,220.1,219.35,219.76,31403.0,206.4871,206.4965,205.7928,206.1775,31403.0
2019-09-05 10:40:00,219.84,219.97,219.73,219.73,2561.0,206.2525,206.3745,206.1493,206.1493,2561.0
2019-09-05 10:45:00,219.71,219.83,219.52,219.74,2900.0,206.1306,206.2432,205.9523,206.1587,2900.0
2019-09-05 10:50:00,219.79,219.95,219.72,219.95,1661.0,206.2056,206.3557,206.14,206.3557,1661.0
2019-09-05 10:55:00,220.02,220.02,219.6,219.6,2009.0,206.4214,206.4214,206.0274,206.0274,2009.0
2019-09-05 11:00:00,219.8,219.95,219.73,219.91,2295.0,206.215,206.3557,206.1493,206.3182,2295.0
2019-09-05 11:05:00,219.98,220.3,219.98,220.28,3475.0,206.3839,206.6841,206.3839,206.6653,3475.0
2019-09-05 11:10:00,220.21,220.38,220.2,220.24,6025.0,206.5997,206.7592,206.5903,206.6278,6025.0
2019-09-05 11:15:00,220.31,220.32,219.65,219.66,4000.0,206.6935,206.7029,206.0743,206.0837,4000.0
2019-09-05 11:20:00,219.53,219.6,219.38,219.57,3179.0,205.9617,206.0274,205.821,205.9992,3179.0
2019-09-05 11:25:00,219.39,219.71,219.39,219.59,2150.0,205.8303,206.1306,205.8303,206.018,2150.0
2019-09-05 11:30:00,219.7,219.98,219.56,219.9,4950.0,206.1212,206.3839,205.9898,206.3088,4950.0
2019-09-05 11:35:00,219.99,220.1,219.73,219.76,3581.0,206.3933,206.4965,206.1493,206.1775,3581.0
2019-09-05 11:40:00,219.76,220.14,219.76,219.98,2679.0,206.1775,206.534,206.1775,206.3839,2679.0
2019-09-05 11:45:00,219.87,219.87,219.55,219.65,2505.0,206.2807,206.2807,205.9805,206.0743,2505.0
2019-09-05 11:50:00,219.78,219.82,219.61,219.68,4131.0,206.1962,206.2338,206.0368,206.1024,4131.0
2019-09-05 11:55:00,219.71,219.88,219.58,219.8,3645.0,206.1306,206.2901,206.0086,206.215,3645.0
2019-09-05 12:00:00,219.76,219.8,219.68,219.74,1778.0,206.1775,206.215,206.1024,206.1587,1778.0
2019-09-05 12:05:00,219.82,219.85,219.7,219.82,3210.0,206.2338,206.2619,206.1212,206.2338,3210.0
2019-09-05 12:10:00,219.88,220.01,219.84,219.96,3619.0,206.2901,206.412,206.2525,206.3651,3619.0
2019-09-05 12:15:00,220.05,220.05,219.86,219.95,1600.0,206.4496,206.4496,206.2713,206.3557,1600.0
2019-09-05 12:20:00,219.87,219.87,219.62,219.71,3232.0,206.2807,206.2807,206.0461,206.1306,3232.0
2019-09-05 12:25:00,219.71,219.72,219.56,219.7,3333.0,206.1306,206.14,205.9898,206.1212,3333.0
2019-09-05 12:30:00,219.66,219.66,219.55,219.65,5101.0,206.0837,206.0837,205.9805,206.0743,5101.0
2019-09-05 12:35:00,219.63,219.74,219.6,219.64,6119.0,206.0555,206.1587,206.0274,206.0649,6119.0
2019-09-05 12:40:00,219.64,219.85,219.6,219.85,6399.0,206.0649,206.2619,206.0274,206.2619,6399.0
2019-09-05 12:45:00,219.79,219.79,219.65,219.73,1050.0,206.2056,206.2056,206.0743,206.1493,1050.0
2019-09-05 12:50:00,219.79,219.94,219.79,219.84,2080.0,206.2056,206.3464,206.2056,206.2525,2080.0
2019-09-05 12:55:00,219.9,219.97,219.83,219.87,3531.0,206.3088,206.3745,206.2432,206.2807,3531.0
2019-09-05 13:00:00,219.86,219.93,219.67,219.67,1800.0,206.2713,206.337,206.093,206.093,1800.0
2019-09-05 13:05:00,219.7,219.75,219.58,219.63,7525.0,206.1212,206.1681,206.0086,206.0555,7525.0
2019-09-05 13:10:00,219.67,219.8,219.62,219.78,2079.0,206.093,206.215,206.0461,206.1962,2079.0
2019-09-05 13:15:00,219.77,219.91,219.72,219.85,4027.0,206.1869,206.3182,206.14,206.2619,4027.0
2019-09-05 13:20:00,219.93,220.07,219.92,219.96,2104.0,206.337,206.4683,206.3276,206.3651,2104.0
2019-09-05 13:25:00,220.04,220.16,219.98,220.1,1751.0,206.4402,206.5528,206.3839,206.4965,1751.0
2019-09-05 13:30:00,220.04,220.04,219.89,219.95,1551.0,206.4402,206.4402,206.2994,206.3557,1551.0
2019-09-05 13:35:00,219.86,219.86,219.72,219.82,2766.0,206.2713,206.2713,206.14,206.2338,2766.0
2019-09-05 13:40:00,219.83,219.86,219.69,219.74,1000.0,206.2432,206.2713,206.1118,206.1587,1000.0
2019-09-05 13:45:00,219.84,219.84,219.72,219.72,1250.0,206.2525,206.2525,206.14,206.14,1250.0
2019-09-05 13:50:00,219.75,219.96,219.75,219.92,1256.0,206.1681,206.3651,206.1681,206.3276,1256.0
2019-09-05 13:55:00,219.93,219.93,219.81,219.87,3200.0,206.337,206.337,206.2244,206.2807,3200.0
2019-09-05 14:00:00,219.87,219.9,219.72,219.86,3672.0,206.2807,206.3088,206.14,206.2713,3672.0
2019-09-05 14:05:00,219.91,219.94,219.74,219.74,2201.0,206.3182,206.3464,206.1587,206.1587,2201.0
2019-09-05 14:10:00,219.73,220.0,219.69,219.98,5257.0,206.1493,206.4026,206.1118,206.3839,5257.0
2019-09-05 14:15:00,220.02,220.07,219.95,219.99,2619.0,206.4214,206.4683,206.3557,206.3933,2619.0
2019-09-05 14:20:00,220.0,220.05,219.69,219.74,3300.0,206.4026,206.4496,206.1118,206.1587,3300.0
2019-09-05 14:25:00,219.73,219.83,219.7,219.78,3169.0,206.1493,206.2432,206.1212,206.1962,3169.0
2019-09-05 14:30:00,219.71,219.92,219.69,219.87,4456.0,206.1306,206.3276,206.1118,206.2807,4456.0
2019-09-05 14:35:00,219.87,219.93,219.72,219.86,3853.0,206.2807,206.337,206.14,206.2713,3853.0
2019-09-05 14:40:00,219.89,220.0,219.82,219.99,3004.0,206.2994,206.4026,206.2338,206.3933,3004.0
2019-09-05 14:45:00,220.01,220.23,219.94,220.07,5754.0,206.412,206.6184,206.3464,206.4683,5754.0
2019-09-05 14:50:00,220.12,220.39,220.07,220.29,3854.0,206.5152,206.7685,206.4683,206.6747,3854.0
2019-09-05 14:55:00,220.25,220.39,220.23,220.38,2994.0,206.6372,206.7685,206.6184,206.7592,2994.0
2019-09-05 15:00:00,220.34,220.58,220.27,220.33,6942.0,206.7216,206.9468,206.656,206.7122,6942.0
2019-09-05 15:05:00,220.37,220.43,220.26,220.26,6217.0,206.7498,206.8061,206.6466,206.6466,6217.0
2019-09-05 15:10:00,220.28,220.67,220.27,220.66,4981.0,206.6653,207.0312,206.656,207.0219,4981.0
2019-09-05 15:15:00,220.73,220.79,220.61,220.72,5327.0,207.0875,207.1438,206.9749,207.0781,5327.0
2019-09-05 15:20:00,220.75,220.79,220.67,220.67,5856.0,207.1063,207.1438,207.0312,207.0312,5856.0
2019-09-05 15:25:00,220.74,220.93,220.74,220.87,5971.0,207.0969,207.2752,207.0969,207.2189,5971.0
2019-09-05 15:30:00,220.85,220.93,220.73,220.75,6445.0,207.2001,207.2752,207.0875,207.1063,6445.0
2019-09-05 15:35:00,220.76,220.77,220.52,220.59,10157.0,207.1157,207.1251,206.8905,206.9562,10157.0
2019-09-05 15:40:00,220.61,220.65,220.31,220.39,11897.0,206.9749,207.0125,206.6935,206.7685,11897.0
2019-09-05 15:45:00,220.37,220.47,220.13,220.14,18785.0,206.7498,206.8436,206.5246,206.534,18785.0
2019-09-05 15:50:00,220.13,220.54,220.13,220.53,21562.0,206.5246,206.9093,206.5246,206.8999,21562.0
2019-09-05 15:55:00,220.63,220.63,220.0,220.12,41771.0,206.9937,206.9937,206.4026,206.5152,41771.0
2019-09-06 09:30:00,220.11,220.67,219.7,220.67,25973.0,206.5058,207.0312,206.1212,207.0312,25973.0
2019-09-06 09:35:00,220.45,221.38,220.45,221.24,3432.0,206.8248,207.6974,206.8248,207.566,3432.0
2019-09-06 09:40:00,221.12,221.52,221.12,221.25,1908.0,207.4534,207.8287,207.4534,207.5754,1908.0
2019-09-06 09:45:00,221.22,221.29,220.6,220.92,4528.0,207.5472,207.6129,206.9656,207.2658,4528.0
2019-09-06 09:50:00,220.97,221.2,220.74,220.92,5670.0,207.3127,207.5285,207.0969,207.2658,5670.0
2019-09-06 09:55:00,220.83,221.12,220.83,221.03,2765.0,207.1813,207.4534,207.1813,207.369,2765.0
2019-09-06 10:00:00,220.94,220.96,220.62,220.62,2060.0,207.2845,207.3033,206.9843,206.9843,2060.0
2019-09-06 10:05:00,220.73,221.1,220.73,220.99,4771.0,207.0875,207.4347,207.0875,207.3315,4771.0
2019-09-06 10:10:00,220.94,221.12,220.85,221.01,11172.0,207.2845,207.4534,207.2001,207.3502,11172.0
2019-09-06 10:15:00,221.03,221.32,221.03,221.12,12847.0,207.369,207.6411,207.369,207.4534,12847.0
2019-09-06 10:20:00,221.22,221.47,221.06,221.43,5850.0,207.5472,207.7818,207.3971,207.7443,5850.0
2019-09-06 10:25:00,221.48,222.17,221.44,222.17,4177.0,207.7912,208.4385,207.7536,208.4385,4177.0
2019-09-06 10:30:00,222.16,222.2,222.0,222.0,1273.0,208.4291,208.4667,208.279,208.279,1273.0
2019-09-06 10:35:00,222.09,222.09,221.77,222.04,3413.0,208.3635,208.3635,208.0632,208.3166,3413.0
2019-09-06 10:40:00,222.05,222.05,221.49,221.67,4372.0,208.3259,208.3259,207.8006,207.9694,4372.0
2019-09-06 10:45:00,221.61,221.68,221.45,221.46,2118.0,207.9131,207.9788,207.763,207.7724,2118.0
2019-09-06 10:50:00,221.47,221.69,221.41,221.41,5925.0,207.7818,207.9882,207.7255,207.7255,5925.0
2019-09-06 10:55:00,221.36,221.52,221.24,221.3,2113.0,207.6786,207.8287,207.566,207.6223,2113.0
2019-09-06 11:00:00,221.38,221.51,221.16,221.31,1799.0,207.6974,207.8193,207.491,207.6317,1799.0
2019-09-06 11:05:00,221.18,221.38,221.18,221.34,2855.0,207.5097,207.6974,207.5097,207.6598,2855.0
2019-09-06 11:10:00,221.33,221.38,221.21,221.35,1917.0,207.6504,207.6974,207.5379,207.6692,1917.0
2019-09-06 11:15:00,221.27,221.27,221.01,221.14,3339.0,207.5942,207.5942,207.3502,207.4722,3339.0
2019-09-06 11:20:00,221.17,221.4,221.17,221.4,1525.0,207.5003,207.7161,207.5003,207.7161,1525.0
2019-09-06 11:25:00,221.45,221.45,221.24,221.38,5036.0,207.763,207.763,207.566,207.6974,5036.0
2019-09-06 11:30:00,221.4,221.49,221.34,221.43,3808.0,207.7161,207.8006,207.6598,207.7443,3808.0
2019-09-06 11:35:00,221.4,221.73,221.4,221.66,3369.0,207.7161,208.0257,207.7161,207.96,3369.0
2019-09-06 11:40:00,221.66,221.81,221.6,221.78,3200.0,207.96,208.1008,207.9038,208.0726,3200.0
2019-09-06 11:45:00,221.73,221.78,221.62,221.62,2209.0,208.0257,208.0726,207.9225,207.9225,2209.0
2019-09-06 11:50:00,221.59,221.59,221.41,221.44,3385.0,207.8944,207.8944,207.7255,207.7536,3385.0
2019-09-06 11:55:00,221.41,221.41,221.32,221.4,1900.0,207.7255,207.7255,207.6411,207.7161,1900.0
2019-09-06 12:00:00,221.44,221.55,221.34,221.4,4701.0,207.7536,207.8568,207.6598,207.7161,4701.0
2019-09-06 12:05:00,221.42,221.45,221.35,221.35,3460.0,207.7349,207.763,207.6692,207.6692,3460.0
2019-09-06 12:10:00,221.34,221.48,221.29,221.33,4194.0,207.6598,207.7912,207.6129,207.6504,4194.0
2019-09-06 12:15:00,221.32,221.32,221.09,221.19,3914.0,207.6411,207.6411,207.4253,207.5191,3914.0
2019-09-06 12:20:00,221.14,221.32,221.14,221.21,2900.0,207.4722,207.6411,207.4722,207.5379,2900.0
2019-09-06 12:25:00,221.26,221.36,221.21,221.27,2535.0,207.5848,207.6786,207.5379,207.5942,2535.0
2019-09-06 12:30:00,221.26,221.26,221.09,221.12,730.0,207.5848,207.5848,207.4253,207.4534,730.0
2019-09-06 12:35:00,221.23,221.27,221.16,221.2,700.0,207.5566,207.5942,207.491,207.5285,700.0
2019-09-06 12:40:00,221.21,221.22,220.98,221.08,2899.0,207.5379,207.5472,207.3221,207.4159,2899.0
2019-09-06 12:45:00,220.99,221.0,220.7,220.7,1040.0,207.3315,207.3408,207.0594,207.0594,1040.0
2019-09-06 12:50:00,220.92,221.22,220.82,221.22,2100.0,207.2658,207.5472,207.172,207.5472,2100.0
2019-09-06 12:55:00,221.13,221.22,221.11,221.16,1420.0,207.4628,207.5472,207.444,207.491,1420.0
2019-09-06 13:00:00,221.35,221.35,221.22,221.22,1929.0,207.6692,207.6692,207.5472,207.5472,1929.0
2019-09-06 13:05:00,221.26,221.29,221.11,221.15,2068.0,207.5848,207.6129,207.444,207.4816,2068.0
2019-09-06 13:10:00,221.11,221.13,220.97,221.13,2000.0,207.444,207.4628,207.3127,207.4628,2000.0
2019-09-06 13:15:00,221.25,221.32,221.19,221.19,2662.0,207.5754,207.6411,207.5191,207.5191,2662.0
2019-09-06 13:20:00,221.17,221.59,221.17,221.59,1770.0,207.5003,207.8944,207.5003,207.8944,1770.0
2019-09-06 13:25:00,221.58,221.76,221.52,221.61,2021.0,207.885,208.0539,207.8287,207.9131,2021.0
2019-09-06 13:30:00,221.64,221.72,221.64,221.67,1802.0,207.9413,208.0163,207.9413,207.9694,1802.0
2019-09-06 13:35:00,221.67,221.74,221.57,221.7,2249.0,207.9694,208.0351,207.8756,207.9976,2249.0
2019-09-06 13:40:00,221.77,221.88,221.77,221.81,1894.0,208.0632,208.1665,208.0632,208.1008,1894.0
2019-09-06 13:45:00,221.87,221.89,221.82,221.86,1800.0,208.1571,208.1758,208.1102,208.1477,1800.0
2019-09-06 13:50:00,221.86,222.0,221.83,221.97,9328.0,208.1477,208.279,208.1195,208.2509,9328.0
2019-09-06 13:55:00,221.96,222.25,221.95,222.16,7998.0,208.2415,208.5136,208.2321,208.4291,7998.0
2019-09-06 14:00:00,222.13,222.13,221.82,221.92,5145.0,208.401,208.401,208.1102,208.204,5145.0
2019-09-06 14:05:00,221.9,222.04,221.9,221.96,1600.0,208.1852,208.3166,208.1852,208.2415,1600.0
2019-09-06 14:10:00,221.91,221.94,221.8,221.9,2326.0,208.1946,208.2227,208.0914,208.1852,2326.0
2019-09-06 14:15:00,221.98,222.0,221.88,221.97,2403.0,208.2603,208.279,208.1665,208.2509,2403.0
2019-09-06 14:20:00,221.97,222.05,221.89,221.89,3214.0,208.2509,208.3259,208.1758,208.1758,3214.0
2019-09-06 14:25:00,221.89,221.98,221.84,221.91,3507.0,208.1758,208.2603,208.1289,208.1946,3507.0
2019-09-06 14:30:00,222.0,222.0,221.78,221.85,5000.0,208.279,208.279,208.0726,208.1383,5000.0
2019-09-06 14:35:00,221.89,221.92,221.77,221.81,5623.0,208.1758,208.204,208.0632,208.1008,5623.0
2019-09-06 14:40:00,221.85,221.89,221.78,221.79,1286.0,208.1383,208.1758,208.0726,208.082,1286.0
2019-09-06 14:45:00,221.9,221.9,221.61,221.77,4171.0,208.1852,208.1852,207.9131,208.0632,4171.0
2019-09-06 14:50:00,221.81,221.9,221.79,221.9,3865.0,208.1008,208.1852,208.082,208.1852,3865.0
2019-09-06 14:55:00,221.8,221.88,221.74,221.83,4100.0,208.0914,208.1665,208.0351,208.1195,4100.0
2019-09-06 15:00:00,221.81,221.88,221.75,221.81,4231.0,208.1008,208.1665,208.0445,208.1008,4231.0
2019-09-06 15:05:00,221.8,221.84,221.66,221.67,5242.0,208.0914,208.1289,207.96,207.9694,5242.0
2019-09-06 15:10:00,221.65,221.8,221.6,221.75,5051.0,207.9507,208.0914,207.9038,208.0445,5051.0
2019-09-06 15:15:00,221.73,221.73,221.48,221.5,5907.0,208.0257,208.0257,207.7912,207.8099,5907.0
2019-09-06 15:20:00,221.5,221.6,221.47,221.54,5342.0,207.8099,207.9038,207.7818,207.8475,5342.0
2019-09-06 15:25:00,221.57,221.76,221.57,221.67,6075.0,207.8756,208.0539,207.8756,207.9694,6075.0
2019-09-06 15:30:00,221.63,221.77,221.63,221.7,4300.0,207.9319,208.0632,207.9319,207.9976,4300.0
2019-09-06 15:35:00,221.67,221.71,221.56,221.67,6879.0,207.9694,208.007,207.8662,207.9694,6879.0
2019-09-06 15:40:00,221.7,221.72,221.44,221.44,7322.0,207.9976,208.0163,207.7536,207.7536,7322.0
2019-09-06 15:45:00,221.45,221.57,221.33,221.35,12070.0,207.763,207.8756,207.6504,207.6692,12070.0
2019-09-06 15:50:00,221.31,221.35,220.97,221.01,26403.0,207.6317,207.6692,207.3127,207.3502,26403.0
2019-09-06 15:55:00,220.95,221.39,220.89,221.31,52774.0,207.2939,207.7067,207.2376,207.6317,52774.0
2019-09-09 09:30:00,221.93,221.93,220.76,220.91,25353.0,208.2134,208.2134,207.1157,207.2564,25353.0
2019-09-09 09:35:00,220.88,220.96,220.51,220.86,10524.0,207.2283,207.3033,206.8811,207.2095,10524.0
2019-09-09 09:40:00,220.88,221.05,220.36,220.54,19455.0,207.2283,207.3877,206.7404,206.9093,19455.0
2019-09-09 09:45:00,220.48,220.48,219.8,219.95,14096.0,206.853,206.853,206.215,206.3557,14096.0
2019-09-09 09:50:00,219.78,220.47,219.68,220.47,6300.0,206.1962,206.8436,206.1024,206.8436,6300.0
2019-09-09 09:55:00,220.48,220.62,220.16,220.25,11510.0,206.853,206.9843,206.5528,206.6372,11510.0
2019-09-09 10:00:00,220.23,220.55,219.86,219.96,11011.0,206.6184,206.9187,206.2713,206.3651,11011.0
2019-09-09 10:05:00,220.03,220.36,219.66,220.03,9564.0,206.4308,206.7404,206.0837,206.4308,9564.0
2019-09-09 10:10:00,219.98,220.75,219.98,220.75,10064.0,206.3839,207.1063,206.3839,207.1063,10064.0
2019-09-09 10:15:00,220.74,220.86,220.48,220.81,4970.0,207.0969,207.2095,206.853,207.1626,4970.0
2019-09-09 10:20:00,220.64,220.64,220.18,220.43,10251.0,207.0031,207.0031,206.5715,206.8061,10251.0
2019-09-09 10:25:00,220.41,220.58,220.28,220.31,7984.0,206.7873,206.9468,206.6653,206.6935,7984.0
2019-09-09 10:30:00,220.27,220.27,219.67,219.73,12056.0,206.656,206.656,206.093,206.1493,12056.0
2019-09-09 10:35:00,219.72,219.72,219.0,219.06,13530.0,206.14,206.14,205.4645,205.5207,13530.0
2019-09-09 10:40:00,219.12,219.13,218.35,218.55,13082.0,205.577,205.5864,204.8546,205.0423,13082.0
2019-09-09 10:45:00,218.56,218.87,218.49,218.74,8360.0,205.0516,205.3425,204.986,205.2205,8360.0
2019-09-09 10:50:00,218.64,218.84,218.49,218.72,5938.0,205.1267,205.3143,204.986,205.2018,5938.0
2019-09-09 10:55:00,218.81,219.31,218.67,219.16,9090.0,205.2862,205.7553,205.1548,205.6146,9090.0
2019-09-09 11:00:00,219.16,219.43,219.08,219.24,9700.0,205.6146,205.8679,205.5395,205.6896,9700.0
2019-09-09 11:05:00,219.18,219.35,219.11,219.17,7714.0,205.6333,205.7928,205.5677,205.6239,7714.0
2019-09-09 11:10:00,219.22,219.54,219.16,219.49,10498.0,205.6709,205.9711,205.6146,205.9242,10498.0
2019-09-09 11:15:00,219.4,219.45,219.24,219.36,4993.0,205.8397,205.8866,205.6896,205.8022,4993.0
2019-09-09 11:20:00,219.33,219.64,219.31,219.51,7092.0,205.7741,206.0649,205.7553,205.9429,7092.0
2019-09-09 11:25:00,219.47,219.48,219.3,219.44,6332.0,205.9054,205.9148,205.7459,205.8773,6332.0
2019-09-09 11:30:00,219.48,219.51,219.24,219.45,5200.0,205.9148,205.9429,205.6896,205.8866,5200.0
2019-09-09 11:35:00,219.45,219.52,219.18,219.18,3980.0,205.8866,205.9523,205.6333,205.6333,3980.0
2019-09-09 11:40:00,219.14,219.22,218.9,219.12,5363.0,205.5958,205.6709,205.3706,205.577,5363.0
2019-09-09 11:45:00,219.01,219.12,218.92,219.05,5164.0,205.4738,205.577,205.3894,205.5114,5164.0
2019-09-09 11:50:00,219.1,219.3,219.1,219.3,3400.0,205.5583,205.7459,205.5583,205.7459,3400.0
2019-09-09 11:55:00,219.3,219.3,219.06,219.06,3200.0,205.7459,205.7459,205.5207,205.5207,3200.0
2019-09-09 12:00:00,219.12,219.17,218.9,218.9,6986.0,205.577,205.6239,205.3706,205.3706,6986.0
2019-09-09 12:05:00,218.87,218.97,218.79,218.89,4200.0,205.3425,205.4363,205.2674,205.3613,4200.0
2019-09-09 12:10:00,218.88,218.95,218.55,218.66,8124.0,205.3519,205.4175,205.0423,205.1455,8124.0
2019-09-09 12:15:00,218.66,219.03,218.66,218.91,3541.0,205.1455,205.4926,205.1455,205.38,3541.0
2019-09-09 12:20:00,218.83,218.83,218.59,218.62,6576.0,205.305,205.305,205.0798,205.1079,6576.0
2019-09-09 12:25:00,218.65,218.71,218.44,218.44,7204.0,205.1361,205.1924,204.9391,204.9391,7204.0
2019-09-09 12:30:00,218.47,218.47,218.18,218.25,2857.0,204.9672,204.9672,204.6951,204.7608,2857.0
2019-09-09 12:35:00,218.24,218.26,217.93,218.2,5080.0,204.7514,204.7702,204.4606,204.7139,5080.0
2019-09-09 12:40:00,218.26,218.55,218.24,218.55,2893.0,204.7702,205.0423,204.7514,205.0423,2893.0
2019-09-09 12:45:00,218.55,218.61,218.33,218.33,4798.0,205.0423,205.0986,204.8359,204.8359,4798.0
2019-09-09 12:50:00,218.32,218.65,218.32,218.62,4255.0,204.8265,205.1361,204.8265,205.1079,4255.0
2019-09-09 12:55:00,218.57,218.86,218.51,218.8,3081.0,205.061,205.3331,205.0047,205.2768,3081.0
2019-09-09 13:00:00,218.74,218.76,218.51,218.64,7733.0,205.2205,205.2393,205.0047,205.1267,7733.0
2019-09-09 13:05:00,218.59,218.97,218.59,218.97,2380.0,205.0798,205.4363,205.0798,205.4363,2380.0
2019-09-09 13:10:00,219.01,219.06,218.82,218.82,4528.0,205.4738,205.5207,205.2956,205.2956,4528.0
2019-09-09 13:15:00,218.86,218.96,218.52,218.61,13662.0,205.3331,205.4269,205.0141,205.0986,13662.0
2019-09-09 13:20:00,218.64,218.69,218.6,218.69,1600.0,205.1267,205.1736,205.0892,205.1736,1600.0
2019-09-09 13:25:00,218.66,218.74,218.61,218.74,2604.0,205.1455,205.2205,205.0986,205.2205,2604.0
2019-09-09 13:30:00,218.76,218.91,218.62,218.84,10041.0,205.2393,205.38,205.1079,205.3143,10041.0
2019-09-09 13:35:00,218.8,218.92,218.74,218.92,4958.0,205.2768,205.3894,205.2205,205.3894,4958.0
2019-09-09 13:40:00,218.93,219.01,218.69,218.69,11710.0,205.3988,205.4738,205.1736,205.1736,11710.0
2019-09-09 13:45:00,218.72,218.74,218.42,218.68,18150.0,205.2018,205.2205,204.9203,205.1642,18150.0
2019-09-09 13:50:00,218.67,218.82,218.42,218.53,25240.0,205.1548,205.2956,204.9203,205.0235,25240.0
2019-09-09 13:55:00,218.53,218.78,218.45,218.53,13224.0,205.0235,205.258,204.9484,205.0235,13224.0
2019-09-09 14:00:00,218.63,218.97,218.53,218.84,6484.0,205.1173,205.4363,205.0235,205.3143,6484.0
2019-09-09 14:05:00,218.8,218.8,218.26,218.28,10810.0,205.2768,205.2768,204.7702,204.789,10810.0
2019-09-09 14:10:00,218.26,218.26,217.77,217.91,11739.0,204.7702,204.7702,204.3105,204.4418,11739.0
2019-09-09 14:15:00,217.9,218.04,217.81,217.89,5702.0,204.4324,204.5638,204.348,204.4231,5702.0
2019-09-09 14:20:00,217.88,217.92,217.58,217.84,12369.0,204.4137,204.4512,204.1322,204.3761,12369.0
2019-09-09 14:25:00,217.92,218.23,217.91,218.1,4604.0,204.4512,204.742,204.4418,204.6201,4604.0
2019-09-09 14:30:00,218.06,218.33,218.05,218.05,8368.0,204.5825,204.8359,204.5732,204.5732,8368.0
2019-09-09 14:35:00,218.05,218.06,217.68,217.69,7231.0,204.5732,204.5825,204.226,204.2354,7231.0
2019-09-09 14:40:00,217.69,217.75,217.42,217.45,5277.0,204.2354,204.2917,203.9821,204.0103,5277.0
2019-09-09 14:45:00,217.45,217.48,217.17,217.17,8408.0,204.0103,204.0384,203.7476,203.7476,8408.0
2019-09-09 14:50:00,217.18,217.18,216.79,216.82,7633.0,203.7569,203.7569,203.391,203.4192,7633.0
2019-09-09 14:55:00,216.82,217.1,216.8,216.89,9228.0,203.4192,203.6819,203.4004,203.4849,9228.0
2019-09-09 15:00:00,216.79,216.95,216.73,216.73,9385.0,203.391,203.5412,203.3348,203.3348,9385.0
2019-09-09 15:05:00,216.72,216.75,216.46,216.52,12666.0,203.3254,203.3535,203.0814,203.1377,12666.0
2019-09-09 15:10:00,216.5,216.83,216.5,216.74,9416.0,203.119,203.4286,203.119,203.3441,9416.0
2019-09-09 15:15:00,216.75,216.91,216.69,216.91,7176.0,203.3535,203.5036,203.2972,203.5036,7176.0
2019-09-09 15:20:00,216.93,217.12,216.93,217.1,6100.0,203.5224,203.7006,203.5224,203.6819,6100.0
2019-09-09 15:25:00,217.08,217.08,216.74,216.8,12402.0,203.6631,203.6631,203.3441,203.4004,12402.0
2019-09-09 15:30:00,216.84,216.98,216.67,216.67,9655.0,203.438,203.5693,203.2785,203.2785,9655.0
2019-09-09 15:35:00,216.64,216.82,216.6,216.7,10384.0,203.2503,203.4192,203.2128,203.3066,10384.0
2019-09-09 15:40:00,216.75,216.9,216.63,216.78,12794.0,203.3535,203.4942,203.2409,203.3817,12794.0
2019-09-09 15:45:00,216.75,216.94,216.74,216.87,13156.0,203.3535,203.5318,203.3441,203.4661,13156.0
2019-09-09 15:50:00,216.89,217.03,216.66,216.9,27022.0,203.4849,203.6162,203.2691,203.4942,27022.0
2019-09-09 15:55:00,216.89,217.37,216.79,217.09,53890.0,203.4849,203.9352,203.391,203.6725,53890.0
2019-09-10 09:30:00,215.94,216.29,213.42,213.52,24730.0,202.5936,202.9219,200.2293,200.3231,24730.0
2019-09-10 09:35:00,213.79,214.0,213.12,214.0,12139.0,200.5765,200.7735,199.9479,200.7735,12139.0
2019-09-10 09:40:00,214.27,214.27,212.55,212.75,15346.0,201.0268,201.0268,199.4131,199.6007,15346.0
2019-09-10 09:45:00,212.75,213.13,211.37,211.67,20695.0,199.6007,199.9573,198.306,198.5875,20695.0
2019-09-10 09:50:00,211.43,212.02,211.11,211.52,10343.0,198.3623,198.9159,198.0621,198.4468,10343.0
2019-09-10 09:55:00,211.82,211.94,211.06,211.32,13164.0,198.7282,198.8408,198.0152,198.2591,13164.0
2019-09-10 10:00:00,211.0,211.89,210.97,211.5,12121.0,197.9589,198.7939,197.9308,198.428,12121.0
2019-09-10 10:05:00,211.42,211.82,211.22,211.35,14222.0,198.3529,198.7282,198.1653,198.2873,14222.0
2019-09-10 10:10:00,211.3,211.42,211.03,211.28,8477.0,198.2404,198.3529,197.987,198.2216,8477.0
2019-09-10 10:15:00,211.38,211.41,211.11,211.41,21995.0,198.3154,198.3436,198.0621,198.3436,21995.0
2019-09-10 10:20:00,211.35,211.69,211.29,211.43,29633.0,198.2873,198.6063,198.231,198.3623,29633.0
2019-09-10 10:25:00,211.39,211.49,211.03,211.08,24855.0,198.3248,198.4186,197.987,198.034,24855.0
2019-09-10 10:30:00,211.16,211.16,210.77,210.97,11677.0,198.109,198.109,197.7431,197.9308,11677.0
2019-09-10 10:35:00,210.96,211.23,210.89,211.12,20121.0,197.9214,198.1747,197.8557,198.0715,20121.0
2019-09-10 10:40:00,211.11,211.11,210.8,210.89,18203.0,198.0621,198.0621,197.7713,197.8557,18203.0
2019-09-10 10:45:00,210.85,210.85,210.56,210.8,17434.0,197.8182,197.8182,197.5461,197.7713,17434.0
2019-09-10 10:50:00,210.77,211.24,210.76,211.19,11728.0,197.7431,198.1841,197.7337,198.1372,11728.0
2019-09-10 10:55:00,211.26,211.29,211.15,211.16,8023.0,198.2028,198.231,198.0996,198.109,8023.0
2019-09-10 11:00:00,211.18,212.05,211.18,212.05,14207.0,198.1278,198.944,198.1278,198.944,14207.0
2019-09-10 11:05:00,212.2,212.21,211.77,211.77,8800.0,199.0847,199.0941,198.6813,198.6813,8800.0
2019-09-10 11:10:00,211.74,211.94,211.58,211.85,15272.0,198.6532,198.8408,198.5031,198.7564,15272.0
2019-09-10 11:15:00,211.91,211.92,211.34,211.34,13757.0,198.8127,198.822,198.2779,198.2779,13757.0
2019-09-10 11:20:00,211.31,211.34,210.83,211.01,17413.0,198.2497,198.2779,197.7994,197.9683,17413.0
2019-09-10 11:25:00,211.01,211.07,210.71,211.04,10775.0,197.9683,198.0246,197.6868,197.9964,10775.0
2019-09-10 11:30:00,211.03,211.03,210.76,210.92,7218.0,197.987,197.987,197.7337,197.8838,7218.0
2019-09-10 11:35:00,210.93,211.02,210.8,210.8,4769.0,197.8932,197.9777,197.7713,197.7713,4769.0
2019-09-10 11:40:00,210.75,210.78,210.42,210.56,9850.0,197.7244,197.7525,197.4147,197.5461,9850.0
2019-09-10 11:45:00,210.56,211.14,210.53,211.08,31355.0,197.5461,198.0902,197.518,198.034,31355.0
2019-09-10 11:50:00,211.11,211.29,210.88,211.17,18574.0,198.0621,198.231,197.8463,198.1184,18574.0
2019-09-10 11:55:00,211.16,211.17,210.9,210.9,11012.0,198.109,198.1184,197.8651,197.8651,11012.0
2019-09-10 12:00:00,210.89,211.6,210.87,211.58,19979.0,197.8557,198.5218,197.8369,198.5031,19979.0
2019-09-10 12:05:00,211.51,211.59,211.27,211.47,11964.0,198.4374,198.5124,198.2122,198.3999,11964.0
2019-09-10 12:10:00,211.47,212.3,211.46,212.26,9576.0,198.3999,199.1786,198.3905,199.141,9576.0
2019-09-10 12:15:00,212.33,212.77,212.2,212.42,66199.0,199.2067,199.6195,199.0847,199.2911,66199.0
2019-09-10 12:20:00,212.33,213.06,212.33,212.85,7321.0,199.2067,199.8916,199.2067,199.6946,7321.0
2019-09-10 12:25:00,212.75,212.79,212.48,212.79,6063.0,199.6007,199.6383,199.3474,199.6383,6063.0
2019-09-10 12:30:00,212.74,212.93,212.74,212.9,3755.0,199.5914,199.7696,199.5914,199.7415,3755.0
2019-09-10 12:35:00,212.83,213.15,212.83,213.15,5128.0,199.6758,199.976,199.6758,199.976,5128.0
2019-09-10 12:40:00,213.16,213.43,213.16,213.38,3960.0,199.9854,200.2387,199.9854,200.1918,3960.0
2019-09-10 12:45:00,213.39,213.81,213.39,213.75,6059.0,200.2012,200.5952,200.2012,200.5389,6059.0
2019-09-10 12:50:00,213.66,213.66,213.42,213.44,4433.0,200.4545,200.4545,200.2293,200.2481,4433.0
2019-09-10 12:55:00,213.42,213.42,213.19,213.19,6283.0,200.2293,200.2293,200.0135,200.0135,6283.0
2019-09-10 13:00:00,213.22,213.51,213.22,213.34,4245.0,200.0417,200.3138,200.0417,200.1543,4245.0
2019-09-10 13:05:00,213.41,213.48,213.34,213.46,2400.0,200.2199,200.2856,200.1543,200.2669,2400.0
2019-09-10 13:10:00,213.48,213.48,213.3,213.33,6865.0,200.2856,200.2856,200.1167,200.1449,6865.0
2019-09-10 13:15:00,213.27,213.32,213.02,213.28,7115.0,200.0886,200.1355,199.8541,200.098,7115.0
2019-09-10 13:20:00,213.23,213.28,213.08,213.14,2928.0,200.0511,200.098,199.9103,199.9666,2928.0
2019-09-10 13:25:00,213.09,213.09,212.84,212.95,5692.0,199.9197,199.9197,199.6852,199.7884,5692.0
2019-09-10 13:30:00,212.92,212.96,212.82,212.86,2889.0,199.7602,199.7978,199.6664,199.7039,2889.0
2019-09-10 13:35:00,212.94,213.17,212.94,213.13,5927.0,199.779,199.9948,199.779,199.9573,5927.0
2019-09-10 13:40:00,213.13,213.19,213.05,213.13,3535.0,199.9573,200.0135,199.8822,199.9573,3535.0
2019-09-10 13:45:00,213.13,213.43,213.05,213.43,3322.0,199.9573,200.2387,199.8822,200.2387,3322.0
2019-09-10 13:50:00,213.44,213.6,213.44,213.57,3000.0,200.2481,200.3982,200.2481,200.3701,3000.0
2019-09-10 13:55:00,213.53,213.56,213.38,213.43,2650.0,200.3325,200.3607,200.1918,200.2387,2650.0
2019-09-10 14:00:00,213.38,213.44,213.1,213.33,8185.0,200.1918,200.2481,199.9291,200.1449,8185.0
2019-09-10 14:05:00,213.33,213.4,213.0,213.1,6083.0,200.1449,200.2106,199.8353,199.9291,6083.0
2019-09-10 14:10:00,213.0,213.09,212.72,212.72,5894.0,199.8353,199.9197,199.5726,199.5726,5894.0
2019-09-10 14:15:00,212.72,212.85,212.56,212.69,7268.0,199.5726,199.6946,199.4225,199.5444,7268.0
2019-09-10 14:20:00,212.64,212.87,212.64,212.84,3855.0,199.4975,199.7133,199.4975,199.6852,3855.0
2019-09-10 14:25:00,212.78,212.91,212.68,212.68,4509.0,199.6289,199.7509,199.5351,199.5351,4509.0
2019-09-10 14:30:00,212.68,213.11,212.68,213.01,5653.0,199.5351,199.9385,199.5351,199.8447,5653.0
2019-09-10 14:35:00,212.98,212.98,212.79,212.85,4664.0,199.8165,199.8165,199.6383,199.6946,4664.0
2019-09-10 14:40:00,212.85,212.85,212.55,212.61,5631.0,199.6946,199.6946,199.4131,199.4694,5631.0
2019-09-10 14:45:00,212.69,212.81,212.58,212.81,7016.0,199.5444,199.657,199.4412,199.657,7016.0
2019-09-10 14:50:00,212.75,212.76,212.38,212.65,7038.0,199.6007,199.6101,199.2536,199.5069,7038.0
2019-09-10 14:55:00,212.59,212.69,212.49,212.53,7392.0,199.4506,199.5444,199.3568,199.3943,7392.0
2019-09-10 15:00:00,212.57,212.61,212.39,212.57,10470.0,199.4319,199.4694,199.263,199.4319,10470.0
2019-09-10 15:05:00,212.52,212.53,212.25,212.25,8736.0,199.385,199.3943,199.1316,199.1316,8736.0
2019-09-10 15:10:00,212.27,212.55,212.26,212.39,12397.0,199.1504,199.4131,199.141,199.263,12397.0
2019-09-10 15:15:00,212.36,212.39,212.22,212.22,9652.0,199.2348,199.263,199.1035,199.1035,9652.0
2019-09-10 15:20:00,212.23,212.24,211.94,212.13,11264.0,199.1129,199.1223,198.8408,199.0191,11264.0
2019-09-10 15:25:00,212.13,212.46,212.08,212.29,13661.0,199.0191,199.3287,198.9722,199.1692,13661.0
2019-09-10 15:30:00,212.31,212.51,212.21,212.48,12912.0,199.1879,199.3756,199.0941,199.3474,12912.0
2019-09-10 15:35:00,212.48,212.58,212.45,212.46,14160.0,199.3474,199.4412,199.3193,199.3287,14160.0
2019-09-10 15:40:00,212.45,212.61,212.42,212.53,23745.0,199.3193,199.4694,199.2911,199.3943,23745.0
2019-09-10 15:45:00,212.51,212.6,212.46,212.47,27701.0,199.3756,199.46,199.3287,199.338,27701.0
2019-09-10 15:50:00,212.49,213.04,212.49,212.85,39036.0,199.3568,199.8728,199.3568,199.6946,39036.0
2019-09-10 15:55:00,212.88,213.6,212.87,213.6,104066.0,199.7227,200.3982,199.7133,200.3982,104066.0
2019-09-11 09:30:00,213.39,213.98,213.02,213.87,20266.0,200.2012,200.7547,199.8541,200.6515,20266.0
2019-09-11 09:35:00,214.0,215.77,213.99,214.94,8389.0,200.7735,202.4341,200.7641,201.6554,8389.0
2019-09-11 09:40:00,214.78,216.04,214.45,215.22,26630.0,201.5053,202.6874,201.1957,201.9181,26630.0
2019-09-11 09:45:00,215.11,215.77,215.02,215.57,12343.0,201.8149,202.4341,201.7304,202.2464,12343.0
2019-09-11 09:50:00,215.27,215.97,215.11,215.49,17235.0,201.965,202.6217,201.8149,202.1714,17235.0
2019-09-11 09:55:00,215.49,216.12,215.48,215.99,7256.0,202.1714,202.7625,202.162,202.6405,7256.0
2019-09-11 10:00:00,216.02,216.47,215.67,216.08,4559.0,202.6686,203.0908,202.3403,202.7249,4559.0
2019-09-11 10:05:00,216.23,216.54,216.0,216.24,6290.0,202.8657,203.1565,202.6499,202.875,6290.0
2019-09-11 10:10:00,216.3,216.38,216.01,216.15,6533.0,202.9313,203.0064,202.6593,202.7906,6533.0
2019-09-11 10:15:00,216.18,216.53,216.1,216.53,3300.0,202.8187,203.1471,202.7437,203.1471,3300.0
2019-09-11 10:20:00,216.46,216.46,216.23,216.27,5490.0,203.0814,203.0814,202.8657,202.9032,5490.0
2019-09-11 10:25:00,216.34,216.4,215.74,215.84,8473.0,202.9689,203.0251,202.4059,202.4998,8473.0
2019-09-11 10:30:00,215.79,215.82,215.68,215.81,3305.0,202.4528,202.481,202.3496,202.4716,3305.0
2019-09-11 10:35:00,215.78,215.87,215.48,215.48,2003.0,202.4435,202.5279,202.162,202.162,2003.0
2019-09-11 10:40:00,215.36,215.4,214.94,214.96,4335.0,202.0494,202.087,201.6554,201.6741,4335.0
2019-09-11 10:45:00,214.97,215.06,214.74,214.94,3055.0,201.6835,201.768,201.4677,201.6554,3055.0
2019-09-11 10:50:00,214.94,215.07,214.86,215.06,3142.0,201.6554,201.7774,201.5803,201.768,3142.0
2019-09-11 10:55:00,214.97,215.15,214.78,215.09,2510.0,201.6835,201.8524,201.5053,201.7961,2510.0
2019-09-11 11:00:00,215.16,215.27,215.07,215.15,3493.0,201.8618,201.965,201.7774,201.8524,3493.0
2019-09-11 11:05:00,215.18,215.52,215.17,215.4,3233.0,201.8806,202.1995,201.8712,202.087,3233.0
2019-09-11 11:10:00,215.36,215.57,215.36,215.48,3360.0,202.0494,202.2464,202.0494,202.162,3360.0
2019-09-11 11:15:00,215.48,215.92,215.48,215.92,4411.0,202.162,202.5748,202.162,202.5748,4411.0
2019-09-11 11:20:00,215.98,216.38,215.97,216.31,3126.0,202.6311,203.0064,202.6217,202.9407,3126.0
2019-09-11 11:25:00,216.33,216.63,216.26,216.63,2203.0,202.9595,203.2409,202.8938,203.2409,2203.0
2019-09-11 11:30:00,216.66,217.04,216.55,216.56,15191.0,203.2691,203.6256,203.1659,203.1753,15191.0
2019-09-11 11:35:00,216.42,216.85,216.12,216.61,14980.0,203.0439,203.4473,202.7625,203.2222,14980.0
2019-09-11 11:40:00,216.76,217.11,216.76,217.11,3609.0,203.3629,203.6913,203.3629,203.6913,3609.0
2019-09-11 11:45:00,217.11,217.22,216.82,217.01,4619.0,203.6913,203.7945,203.4192,203.5974,4619.0
2019-09-11 11:50:00,216.9,217.32,216.9,217.28,3395.0,203.4942,203.8883,203.4942,203.8508,3395.0
2019-09-11 11:55:00,217.22,217.44,217.22,217.27,4014.0,203.7945,204.0009,203.7945,203.8414,4014.0
2019-09-11 12:00:00,217.31,217.42,217.15,217.31,5993.0,203.8789,203.9821,203.7288,203.8789,5993.0
2019-09-11 12:05:00,217.37,217.37,217.22,217.24,4419.0,203.9352,203.9352,203.7945,203.8132,4419.0
2019-09-11 12:10:00,217.29,217.67,217.24,217.61,3719.0,203.8601,204.2167,203.8132,204.1604,3719.0
2019-09-11 12:15:00,217.63,217.99,217.62,217.68,2500.0,204.1791,204.5169,204.1697,204.226,2500.0
2019-09-11 12:20:00,217.77,217.89,217.62,217.84,2362.0,204.3105,204.4231,204.1697,204.3761,2362.0
2019-09-11 12:25:00,217.98,218.08,217.82,217.82,12144.0,204.5075,204.6013,204.3574,204.3574,12144.0
2019-09-11 12:30:00,217.9,218.17,217.9,218.16,3733.0,204.4324,204.6858,204.4324,204.6764,3733.0
2019-09-11 12:35:00,218.15,218.15,217.76,217.84,3701.0,204.667,204.667,204.3011,204.3761,3701.0
2019-09-11 12:40:00,217.77,217.77,217.58,217.69,3433.0,204.3105,204.3105,204.1322,204.2354,3433.0
2019-09-11 12:45:00,217.77,217.84,217.74,217.74,1525.0,204.3105,204.3761,204.2823,204.2823,1525.0
2019-09-11 12:50:00,217.68,217.8,217.62,217.69,4577.0,204.226,204.3386,204.1697,204.2354,4577.0
2019-09-11 12:55:00,217.67,218.01,217.66,218.01,3750.0,204.2167,204.5356,204.2073,204.5356,3750.0
2019-09-11 13:00:00,218.12,218.17,217.9,217.94,3008.0,204.6388,204.6858,204.4324,204.47,3008.0
2019-09-11 13:05:00,217.82,217.83,217.65,217.66,2750.0,204.3574,204.3668,204.1979,204.2073,2750.0
2019-09-11 13:10:00,217.61,217.71,217.6,217.61,1200.0,204.1604,204.2542,204.151,204.1604,1200.0
2019-09-11 13:15:00,217.72,218.11,217.62,218.04,3700.0,204.2636,204.6295,204.1697,204.5638,3700.0
2019-09-11 13:20:00,218.06,218.15,217.98,218.15,3049.0,204.5825,204.667,204.5075,204.667,3049.0
2019-09-11 13:25:00,218.12,218.15,217.92,217.92,5300.0,204.6388,204.667,204.4512,204.4512,5300.0
2019-09-11 13:30:00,217.92,217.95,217.83,217.83,2511.0,204.4512,204.4793,204.3668,204.3668,2511.0
2019-09-11 13:35:00,217.84,218.04,217.75,217.88,9878.0,204.3761,204.5638,204.2917,204.4137,9878.0
2019-09-11 13:40:00,217.83,217.84,217.3,217.44,5010.0,204.3668,204.3761,203.8695,204.0009,5010.0
2019-09-11 13:45:00,217.44,217.55,217.43,217.55,1320.0,204.0009,204.1041,203.9915,204.1041,1320.0
2019-09-11 13:50:00,217.57,217.57,217.4,217.49,2510.0,204.1228,204.1228,203.9633,204.0478,2510.0
2019-09-11 13:55:00,217.47,217.5,217.33,217.33,4123.0,204.029,204.0572,203.8977,203.8977,4123.0
2019-09-11 14:00:00,217.32,217.43,217.28,217.28,7008.0,203.8883,203.9915,203.8508,203.8508,7008.0
2019-09-11 14:05:00,217.33,217.46,217.32,217.41,2298.0,203.8977,204.0196,203.8883,203.9727,2298.0
2019-09-11 14:10:00,217.44,217.44,217.29,217.31,3159.0,204.0009,204.0009,203.8601,203.8789,3159.0
2019-09-11 14:15:00,217.35,217.37,217.2,217.22,4425.0,203.9164,203.9352,203.7757,203.7945,4425.0
2019-09-11 14:20:00,217.2,217.33,217.19,217.2,6520.0,203.7757,203.8977,203.7663,203.7757,6520.0
2019-09-11 14:25:00,217.22,217.29,217.11,217.16,5555.0,203.7945,203.8601,203.6913,203.7382,5555.0
2019-09-11 14:30:00,217.29,217.41,217.28,217.4,4491.0,203.8601,203.9727,203.8508,203.9633,4491.0
2019-09-11 14:35:00,217.41,217.52,217.37,217.51,4221.0,203.9727,204.0759,203.9352,204.0665,4221.0
2019-09-11 14:40:00,217.46,217.59,217.38,217.38,6054.0,204.0196,204.1416,203.9446,203.9446,6054.0
2019-09-11 14:45:00,217.42,217.51,217.4,217.4,4734.0,203.9821,204.0665,203.9633,203.9633,4734.0
2019-09-11 14:50:00,217.41,217.42,217.26,217.35,7172.0,203.9727,203.9821,203.832,203.9164,7172.0
2019-09-11 14:55:00,217.35,217.57,217.35,217.52,4529.0,203.9164,204.1228,203.9164,204.0759,4529.0
2019-09-11 15:00:00,217.58,217.66,217.46,217.46,6966.0,204.1322,204.2073,204.0196,204.0196,6966.0
2019-09-11 15:05:00,217.42,217.47,217.15,217.23,6822.0,203.9821,204.029,203.7288,203.8038,6822.0
2019-09-11 15:10:00,217.27,217.28,217.1,217.12,6471.0,203.8414,203.8508,203.6819,203.7006,6471.0
2019-09-11 15:15:00,217.09,217.29,217.09,217.26,4356.0,203.6725,203.8601,203.6725,203.832,4356.0
2019-09-11 15:20:00,217.26,217.39,217.22,217.38,7650.0,203.832,203.954,203.7945,203.9446,7650.0
2019-09-11 15:25:00,217.41,217.49,217.36,217.46,7442.0,203.9727,204.0478,203.9258,204.0196,7442.0
2019-09-11 15:30:00,217.37,217.58,217.37,217.56,8138.0,203.9352,204.1322,203.9352,204.1135,8138.0
2019-09-11 15:35:00,217.55,217.67,217.45,217.65,12936.0,204.1041,204.2167,204.0103,204.1979,12936.0
2019-09-11 15:40:00,217.6,217.71,217.53,217.66,11862.0,204.151,204.2542,204.0853,204.2073,11862.0
2019-09-11 15:45:00,217.66,217.83,217.5,217.83,12535.0,204.2073,204.3668,204.0572,204.3668,12535.0
2019-09-11 15:50:00,217.83,217.92,217.71,217.89,23505.0,204.3668,204.4512,204.2542,204.4231,23505.0
2019-09-11 15:55:00,217.89,218.0,217.58,217.94,46883.0,204.4231,204.5263,204.1322,204.47,46883.0
2019-09-12 09:30:00,220.13,221.38,220.13,220.86,17662.0,206.5246,207.6974,206.5246,207.2095,17662.0
2019-09-12 09:35:00,220.98,221.92,220.79,220.79,5100.0,207.3221,208.204,207.1438,207.1438,5100.0
2019-09-12 09:40:00,220.88,221.12,220.27,220.52,4215.0,207.2283,207.4534,206.656,206.8905,4215.0
2019-09-12 09:45:00,220.67,221.31,220.51,220.73,4816.0,207.0312,207.6317,206.8811,207.0875,4816.0
2019-09-12 09:50:00,220.68,220.95,220.23,220.39,6216.0,207.0406,207.2939,206.6184,206.7685,6216.0
2019-09-12 09:55:00,220.34,220.74,220.34,220.7,3887.0,206.7216,207.0969,206.7216,207.0594,3887.0
2019-09-12 10:00:00,220.94,220.94,220.09,220.09,7605.0,207.2845,207.2845,206.4871,206.4871,7605.0
2019-09-12 10:05:00,220.13,220.43,219.9,219.91,4315.0,206.5246,206.8061,206.3088,206.3182,4315.0
2019-09-12 10:10:00,220.05,221.03,220.05,220.36,19190.0,206.4496,207.369,206.4496,206.7404,19190.0
2019-09-12 10:15:00,220.39,220.67,220.39,220.39,3447.0,206.7685,207.0312,206.7685,206.7685,3447.0
2019-09-12 10:20:00,220.5,220.64,220.41,220.44,5474.0,206.8717,207.0031,206.7873,206.8155,5474.0
2019-09-12 10:25:00,220.44,220.94,220.44,220.63,5016.0,206.8155,207.2845,206.8155,206.9937,5016.0
2019-09-12 10:30:00,220.51,220.68,220.51,220.54,700.0,206.8811,207.0406,206.8811,206.9093,700.0
2019-09-12 10:35:00,220.62,220.62,220.41,220.61,2517.0,206.9843,206.9843,206.7873,206.9749,2517.0
2019-09-12 10:40:00,220.7,220.83,220.54,220.59,5000.0,207.0594,207.1813,206.9093,206.9562,5000.0
2019-09-12 10:45:00,220.61,220.86,220.54,220.57,4900.0,206.9749,207.2095,206.9093,206.9374,4900.0
2019-09-12 10:50:00,220.56,220.57,219.85,220.23,8990.0,206.928,206.9374,206.2619,206.6184,8990.0
2019-09-12 10:55:00,220.3,220.61,220.24,220.61,4352.0,206.6841,206.9749,206.6278,206.9749,4352.0
2019-09-12 11:00:00,220.47,220.8,220.33,220.77,8512.0,206.8436,207.1532,206.7122,207.1251,8512.0
2019-09-12 11:05:00,220.83,220.83,220.57,220.71,4313.0,207.1813,207.1813,206.9374,207.0688,4313.0
2019-09-12 11:10:00,220.72,220.82,220.61,220.82,4122.0,207.0781,207.172,206.9749,207.172,4122.0
2019-09-12 11:15:00,220.87,221.21,220.86,221.03,6317.0,207.2189,207.5379,207.2095,207.369,6317.0
2019-09-12 11:20:00,221.05,221.48,220.97,221.48,2516.0,207.3877,207.7912,207.3127,207.7912,2516.0
2019-09-12 11:25:00,221.39,221.47,221.13,221.31,7900.0,207.7067,207.7818,207.4628,207.6317,7900.0
2019-09-12 11:30:00,221.22,221.29,221.12,221.13,5224.0,207.5472,207.6129,207.4534,207.4628,5224.0
2019-09-12 11:35:00,221.19,221.38,221.02,221.02,4662.0,207.5191,207.6974,207.3596,207.3596,4662.0
2019-09-12 11:40:00,221.05,221.21,221.05,221.13,1627.0,207.3877,207.5379,207.3877,207.4628,1627.0
2019-09-12 11:45:00,221.05,221.22,220.93,221.22,1700.0,207.3877,207.5472,207.2752,207.5472,1700.0
2019-09-12 11:50:00,221.23,221.32,221.11,221.28,4704.0,207.5566,207.6411,207.444,207.6035,4704.0
2019-09-12 11:55:00,221.23,221.31,221.21,221.27,3500.0,207.5566,207.6317,207.5379,207.5942,3500.0
2019-09-12 12:00:00,221.28,221.34,221.2,221.28,7158.0,207.6035,207.6598,207.5285,207.6035,7158.0
2019-09-12 12:05:00,221.31,221.32,221.03,221.16,3000.0,207.6317,207.6411,207.369,207.491,3000.0
2019-09-12 12:10:00,221.22,221.41,221.21,221.23,6879.0,207.5472,207.7255,207.5379,207.5566,6879.0
2019-09-12 12:15:00,221.27,221.29,221.15,221.16,4775.0,207.5942,207.6129,207.4816,207.491,4775.0
2019-09-12 12:20:00,221.27,221.3,220.93,220.93,9294.0,207.5942,207.6223,207.2752,207.2752,9294.0
2019-09-12 12:25:00,220.96,221.14,220.92,221.13,3393.0,207.3033,207.4722,207.2658,207.4628,3393.0
2019-09-12 12:30:00,221.14,221.24,221.1,221.15,5415.0,207.4722,207.566,207.4347,207.4816,5415.0
2019-09-12 12:35:00,221.12,221.15,220.99,221.01,3428.0,207.4534,207.4816,207.3315,207.3502,3428.0
2019-09-12 12:40:00,221.04,221.07,220.93,220.99,3949.0,207.3784,207.4065,207.2752,207.3315,3949.0
2019-09-12 12:45:00,220.99,221.61,220.99,221.51,3905.0,207.3315,207.9131,207.3315,207.8193,3905.0
2019-09-12 12:50:00,221.53,221.69,221.53,221.66,3072.0,207.8381,207.9882,207.8381,207.96,3072.0
2019-09-12 12:55:00,221.62,221.69,221.44,221.58,3061.0,207.9225,207.9882,207.7536,207.885,3061.0
2019-09-12 13:00:00,221.6,221.7,221.56,221.61,1750.0,207.9038,207.9976,207.8662,207.9131,1750.0
2019-09-12 13:05:00,221.62,221.81,221.59,221.76,2895.0,207.9225,208.1008,207.8944,208.0539,2895.0
2019-09-12 13:10:00,221.77,221.91,221.71,221.85,5003.0,208.0632,208.1946,208.007,208.1383,5003.0
2019-09-12 13:15:00,221.85,221.85,221.46,221.64,6101.0,208.1383,208.1383,207.7724,207.9413,6101.0
2019-09-12 13:20:00,221.6,221.61,221.46,221.47,2600.0,207.9038,207.9131,207.7724,207.7818,2600.0
2019-09-12 13:25:00,221.47,221.47,221.21,221.34,9596.0,207.7818,207.7818,207.5379,207.6598,9596.0
2019-09-12 13:30:00,221.32,221.35,221.05,221.05,2289.0,207.6411,207.6692,207.3877,207.3877,2289.0
2019-09-12 13:35:00,221.07,221.12,221.0,221.0,2936.0,207.4065,207.4534,207.3408,207.3408,2936.0
2019-09-12 13:40:00,221.06,221.18,221.03,221.14,1944.0,207.3971,207.5097,207.369,207.4722,1944.0
2019-09-12 13:45:00,221.29,221.29,221.0,221.09,2461.0,207.6129,207.6129,207.3408,207.4253,2461.0
2019-09-12 13:50:00,221.16,221.37,221.13,221.13,2430.0,207.491,207.688,207.4628,207.4628,2430.0
2019-09-12 13:55:00,221.12,221.2,221.1,221.16,3445.0,207.4534,207.5285,207.4347,207.491,3445.0
2019-09-12 14:00:00,221.17,221.26,221.12,221.18,2926.0,207.5003,207.5848,207.4534,207.5097,2926.0
2019-09-12 14:05:00,221.14,221.18,221.1,221.11,1415.0,207.4722,207.5097,207.4347,207.444,1415.0
2019-09-12 14:10:00,221.14,221.25,221.08,221.25,7076.0,207.4722,207.5754,207.4159,207.5754,7076.0
2019-09-12 14:15:00,221.18,221.23,221.06,221.2,2760.0,207.5097,207.5566,207.3971,207.5285,2760.0
2019-09-12 14:20:00,221.22,221.29,220.98,221.01,5424.0,207.5472,207.6129,207.3221,207.3502,5424.0
2019-09-12 14:25:00,221.03,221.1,220.88,220.93,4844.0,207.369,207.4347,207.2283,207.2752,4844.0
2019-09-12 14:30:00,220.97,221.2,220.87,220.93,7750.0,207.3127,207.5285,207.2189,207.2752,7750.0
2019-09-12 14:35:00,220.99,221.19,220.99,221.08,4896.0,207.3315,207.5191,207.3315,207.4159,4896.0
2019-09-12 14:40:00,221.13,221.24,221.12,221.15,2925.0,207.4628,207.566,207.4534,207.4816,2925.0
2019-09-12 14:45:00,221.05,221.11,220.98,220.98,2390.0,207.3877,207.444,207.3221,207.3221,2390.0
2019-09-12 14:50:00,221.02,221.09,220.83,220.88,3732.0,207.3596,207.4253,207.1813,207.2283,3732.0
2019-09-12 14:55:00,220.9,221.04,220.88,221.0,3706.0,207.247,207.3784,207.2283,207.3408,3706.0
2019-09-12 15:00:00,221.05,221.24,221.05,221.1,3745.0,207.3877,207.566,207.3877,207.4347,3745.0
2019-09-12 15:05:00,221.1,221.18,221.05,221.13,3966.0,207.4347,207.5097,207.3877,207.4628,3966.0
2019-09-12 15:10:00,221.13,221.18,221.05,221.06,2343.0,207.4628,207.5097,207.3877,207.3971,2343.0
2019-09-12 15:15:00,221.1,221.1,221.01,221.08,2283.0,207.4347,207.4347,207.3502,207.4159,2283.0
2019-09-12 15:20:00,221.08,221.17,221.06,221.11,4105.0,207.4159,207.5003,207.3971,207.444,4105.0
2019-09-12 15:25:00,221.15,221.22,221.12,221.13,4046.0,207.4816,207.5472,207.4534,207.4628,4046.0
2019-09-12 15:30:00,221.1,221.14,220.86,220.96,6796.0,207.4347,207.4722,207.2095,207.3033,6796.0
2019-09-12 15:35:00,220.95,220.97,220.62,220.7,7272.0,207.2939,207.3127,206.9843,207.0594,7272.0
2019-09-12 15:40:00,220.69,220.69,220.51,220.53,9576.0,207.05,207.05,206.8811,206.8999,9576.0
2019-09-12 15:45:00,220.52,220.69,220.2,220.21,15081.0,206.8905,207.05,206.5903,206.5997,15081.0
2019-09-12 15:50:00,220.19,220.27,220.09,220.2,16589.0,206.5809,206.656,206.4871,206.5903,16589.0
2019-09-12 15:55:00,220.13,220.44,219.99,220.0,52294.0,206.5246,206.8155,206.3933,206.4026,52294.0
2019-09-13 09:30:00,220.36,220.71,218.8,219.12,16586.0,206.7404,207.0688,205.2768,205.577,16586.0
2019-09-13 09:35:00,219.79,219.79,218.99,219.24,3841.0,206.2056,206.2056,205.4551,205.6896,3841.0
2019-09-13 09:40:00,219.48,220.39,219.41,220.38,8872.0,205.9148,206.7685,205.8491,206.7592,8872.0
2019-09-13 09:45:00,220.37,220.39,219.99,220.11,5689.0,206.7498,206.7685,206.3933,206.5058,5689.0
2019-09-13 09:50:00,220.31,220.47,220.12,220.35,2950.0,206.6935,206.8436,206.5152,206.731,2950.0
2019-09-13 09:55:00,220.07,220.21,219.84,219.97,5233.0,206.4683,206.5997,206.2525,206.3745,5233.0
2019-09-13 10:00:00,219.98,220.51,219.98,220.14,2706.0,206.3839,206.8811,206.3839,206.534,2706.0
2019-09-13 10:05:00,219.92,220.16,219.88,220.15,5842.0,206.3276,206.5528,206.2901,206.5434,5842.0
2019-09-13 10:10:00,220.18,220.24,220.02,220.2,4115.0,206.5715,206.6278,206.4214,206.5903,4115.0
2019-09-13 10:15:00,220.15,220.53,219.88,220.41,15826.0,206.5434,206.8999,206.2901,206.7873,15826.0
2019-09-13 10:20:00,220.32,220.52,220.04,220.12,5915.0,206.7029,206.8905,206.4402,206.5152,5915.0
2019-09-13 10:25:00,220.05,220.3,220.04,220.17,2263.0,206.4496,206.6841,206.4402,206.5621,2263.0
2019-09-13 10:30:00,220.01,220.12,219.82,219.87,4900.0,206.412,206.5152,206.2338,206.2807,4900.0
2019-09-13 10:35:00,219.84,219.93,219.76,219.82,2700.0,206.2525,206.337,206.1775,206.2338,2700.0
2019-09-13 10:40:00,219.74,220.28,219.74,220.2,3816.0,206.1587,206.6653,206.1587,206.5903,3816.0
2019-09-13 10:45:00,220.19,220.37,220.18,220.32,4702.0,206.5809,206.7498,206.5715,206.7029,4702.0
2019-09-13 10:50:00,220.26,220.35,220.18,220.3,6263.0,206.6466,206.731,206.5715,206.6841,6263.0
2019-09-13 10:55:00,220.27,220.33,220.18,220.33,3449.0,206.656,206.7122,206.5715,206.7122,3449.0
2019-09-13 11:00:00,220.35,220.44,220.0,220.01,3959.0,206.731,206.8155,206.4026,206.412,3959.0
2019-09-13 11:05:00,220.01,220.47,219.93,220.47,1700.0,206.412,206.8436,206.337,206.8436,1700.0
2019-09-13 11:10:00,220.44,220.63,220.42,220.53,2712.0,206.8155,206.9937,206.7967,206.8999,2712.0
2019-09-13 11:15:00,220.46,220.64,220.41,220.63,6487.0,206.8342,207.0031,206.7873,206.9937,6487.0
2019-09-13 11:20:00,220.55,220.55,220.43,220.55,1470.0,206.9187,206.9187,206.8061,206.9187,1470.0
2019-09-13 11:25:00,220.5,220.62,220.42,220.45,3780.0,206.8717,206.9843,206.7967,206.8248,3780.0
2019-09-13 11:30:00,220.43,220.43,220.26,220.29,2754.0,206.8061,206.8061,206.6466,206.6747,2754.0
2019-09-13 11:35:00,220.25,220.28,219.97,219.97,4028.0,206.6372,206.6653,206.3745,206.3745,4028.0
2019-09-13 11:40:00,219.96,220.05,219.79,219.94,5300.0,206.3651,206.4496,206.2056,206.3464,5300.0
2019-09-13 11:45:00,219.9,219.98,219.81,219.81,2355.0,206.3088,206.3839,206.2244,206.2244,2355.0
2019-09-13 11:50:00,219.94,220.0,219.63,219.78,2606.0,206.3464,206.4026,206.0555,206.1962,2606.0
2019-09-13 11:55:00,219.77,219.8,219.66,219.74,1540.0,206.1869,206.215,206.0837,206.1587,1540.0
2019-09-13 12:00:00,219.62,219.84,219.59,219.78,3051.0,206.0461,206.2525,206.018,206.1962,3051.0
2019-09-13 12:05:00,219.78,219.99,219.67,219.98,6202.0,206.1962,206.3933,206.093,206.3839,6202.0
2019-09-13 12:10:00,219.99,219.99,219.77,219.86,4235.0,206.3933,206.3933,206.1869,206.2713,4235.0
2019-09-13 12:15:00,219.86,219.86,219.69,219.72,1302.0,206.2713,206.2713,206.1118,206.14,1302.0
2019-09-13 12:20:00,219.63,219.63,219.35,219.45,5485.0,206.0555,206.0555,205.7928,205.8866,5485.0
2019-09-13 12:25:00,219.42,219.55,219.31,219.35,4669.0,205.8585,205.9805,205.7553,205.7928,4669.0
2019-09-13 12:30:00,219.41,219.52,219.2,219.2,2700.0,205.8491,205.9523,205.6521,205.6521,2700.0
2019-09-13 12:35:00,219.13,219.49,219.13,219.49,1280.0,205.5864,205.9242,205.5864,205.9242,1280.0
2019-09-13 12:40:00,219.48,219.55,219.39,219.55,1800.0,205.9148,205.9805,205.8303,205.9805,1800.0
2019-09-13 12:45:00,219.44,219.46,219.12,219.12,3055.0,205.8773,205.896,205.577,205.577,3055.0
2019-09-13 12:50:00,219.06,219.23,219.06,219.07,2408.0,205.5207,205.6802,205.5207,205.5301,2408.0
2019-09-13 12:55:00,219.03,219.04,218.85,218.9,3200.0,205.4926,205.502,205.3237,205.3706,3200.0
2019-09-13 13:00:00,218.83,218.92,218.77,218.79,2496.0,205.305,205.3894,205.2487,205.2674,2496.0
2019-09-13 13:05:00,218.87,218.94,218.74,218.88,2000.0,205.3425,205.4082,205.2205,205.3519,2000.0
2019-09-13 13:10:00,218.91,218.94,218.87,218.91,1340.0,205.38,205.4082,205.3425,205.38,1340.0
2019-09-13 13:15:00,218.82,218.86,218.74,218.75,841.0,205.2956,205.3331,205.2205,205.2299,841.0
2019-09-13 13:20:00,218.66,218.66,218.44,218.48,2290.0,205.1455,205.1455,204.9391,204.9766,2290.0
2019-09-13 13:25:00,218.5,218.59,218.44,218.49,4041.0,204.9954,205.0798,204.9391,204.986,4041.0
2019-09-13 13:30:00,218.47,218.47,218.41,218.47,500.0,204.9672,204.9672,204.9109,204.9672,500.0
2019-09-13 13:35:00,218.48,218.58,218.36,218.36,4105.0,204.9766,205.0704,204.864,204.864,4105.0
2019-09-13 13:40:00,218.3,218.36,217.92,217.92,2717.0,204.8077,204.864,204.4512,204.4512,2717.0
2019-09-13 13:45:00,217.86,217.96,217.8,217.92,6983.0,204.3949,204.4887,204.3386,204.4512,6983.0
2019-09-13 13:50:00,217.94,218.09,217.87,217.94,3502.0,204.47,204.6107,204.4043,204.47,3502.0
2019-09-13 13:55:00,217.79,218.09,217.74,217.95,2276.0,204.3292,204.6107,204.2823,204.4793,2276.0
2019-09-13 14:00:00,217.91,217.91,217.76,217.89,2194.0,204.4418,204.4418,204.3011,204.4231,2194.0
2019-09-13 14:05:00,217.9,218.19,217.9,218.14,4583.0,204.4324,204.7045,204.4324,204.6576,4583.0
2019-09-13 14:10:00,218.06,218.06,217.79,217.87,3489.0,204.5825,204.5825,204.3292,204.4043,3489.0
2019-09-13 14:15:00,217.9,217.9,217.59,217.59,1700.0,204.4324,204.4324,204.1416,204.1416,1700.0
2019-09-13 14:20:00,217.64,217.78,217.53,217.78,4363.0,204.1885,204.3199,204.0853,204.3199,4363.0
2019-09-13 14:25:00,217.77,217.79,217.57,217.64,2902.0,204.3105,204.3292,204.1228,204.1885,2902.0
2019-09-13 14:30:00,217.63,217.9,217.62,217.89,1800.0,204.1791,204.4324,204.1697,204.4231,1800.0
2019-09-13 14:35:00,217.88,218.09,217.88,217.94,4131.0,204.4137,204.6107,204.4137,204.47,4131.0
2019-09-13 14:40:00,218.03,218.07,217.61,217.99,8644.0,204.5544,204.5919,204.1604,204.5169,8644.0
2019-09-13 14:45:00,217.9,217.97,217.76,217.83,3262.0,204.4324,204.4981,204.3011,204.3668,3262.0
2019-09-13 14:50:00,217.84,218.16,217.67,218.16,4028.0,204.3761,204.6764,204.2167,204.6764,4028.0
2019-09-13 14:55:00,218.11,218.42,218.06,218.19,6275.0,204.6295,204.9203,204.5825,204.7045,6275.0
2019-09-13 15:00:00,218.11,218.13,217.87,217.9,3640.0,204.6295,204.6482,204.4043,204.4324,3640.0
2019-09-13 15:05:00,217.89,217.89,217.47,217.48,3317.0,204.4231,204.4231,204.029,204.0384,3317.0
2019-09-13 15:10:00,217.53,217.73,217.52,217.65,3885.0,204.0853,204.2729,204.0759,204.1979,3885.0
2019-09-13 15:15:00,217.67,217.86,217.65,217.84,6448.0,204.2167,204.3949,204.1979,204.3761,6448.0
2019-09-13 15:20:00,217.79,217.84,217.66,217.77,3045.0,204.3292,204.3761,204.2073,204.3105,3045.0
2019-09-13 15:25:00,217.77,217.91,217.75,217.76,5405.0,204.3105,204.4418,204.2917,204.3011,5405.0
2019-09-13 15:30:00,217.79,217.88,217.73,217.82,4998.0,204.3292,204.4137,204.2729,204.3574,4998.0
2019-09-13 15:35:00,217.75,217.98,217.75,217.85,5765.0,204.2917,204.5075,204.2917,204.3855,5765.0
2019-09-13 15:40:00,217.84,218.11,217.8,218.03,9249.0,204.3761,204.6295,204.3386,204.5544,9249.0
2019-09-13 15:45:00,218.07,218.14,217.84,218.14,8299.0,204.5919,204.6576,204.3761,204.6576,8299.0
2019-09-13 15:50:00,218.17,218.36,218.05,218.13,15624.0,204.6858,204.864,204.5732,204.6482,15624.0
2019-09-13 15:55:00,218.19,218.31,217.72,218.06,44519.0,204.7045,204.8171,204.2636,204.5825,44519.0
2019-09-16 09:30:00,217.0,217.0,216.02,216.63,24032.0,203.5881,203.5881,202.6686,203.2409,24032.0
2019-09-16 09:35:00,216.63,217.02,216.39,216.51,5847.0,203.2409,203.6068,203.0158,203.1283,5847.0
2019-09-16 09:40:00,216.49,217.36,216.49,217.26,10669.0,203.1096,203.9258,203.1096,203.832,10669.0
2019-09-16 09:45:00,217.58,217.59,216.9,217.3,5395.0,204.1322,204.1416,203.4942,203.8695,5395.0
2019-09-16 09:50:00,217.37,217.38,216.0,216.36,9613.0,203.9352,203.9446,202.6499,202.9876,9613.0
2019-09-16 09:55:00,216.4,216.72,216.31,216.47,8491.0,203.0251,203.3254,202.9407,203.0908,8491.0
2019-09-16 10:00:00,216.67,217.03,216.67,216.88,6301.0,203.2785,203.6162,203.2785,203.4755,6301.0
2019-09-16 10:05:00,216.8,217.49,216.8,217.48,3001.0,203.4004,204.0478,203.4004,204.0384,3001.0
2019-09-16 10:10:00,217.54,217.75,217.33,217.75,4961.0,204.0947,204.2917,203.8977,204.2917,4961.0
2019-09-16 10:15:00,217.61,217.86,217.53,217.86,6293.0,204.1604,204.3949,204.0853,204.3949,6293.0
2019-09-16 10:20:00,217.77,217.91,217.5,217.64,3410.0,204.3105,204.4418,204.0572,204.1885,3410.0
2019-09-16 10:25:00,217.75,217.8,217.44,217.44,2225.0,204.2917,204.3386,204.0009,204.0009,2225.0
2019-09-16 10:30:00,217.41,217.41,217.05,217.13,4077.0,203.9727,203.9727,203.635,203.71,4077.0
2019-09-16 10:35:00,217.25,217.55,217.2,217.55,1210.0,203.8226,204.1041,203.7757,204.1041,1210.0
2019-09-16 10:40:00,217.52,217.66,217.29,217.29,2009.0,204.0759,204.2073,203.8601,203.8601,2009.0
2019-09-16 10:45:00,217.33,217.45,217.31,217.35,4066.0,203.8977,204.0103,203.8789,203.9164,4066.0
2019-09-16 10:50:00,217.35,217.44,217.13,217.21,8508.0,203.9164,204.0009,203.71,203.7851,8508.0
2019-09-16 10:55:00,217.11,217.28,217.11,217.22,4993.0,203.6913,203.8508,203.6913,203.7945,4993.0
2019-09-16 11:00:00,217.13,217.13,216.78,216.91,2626.0,203.71,203.71,203.3817,203.5036,2626.0
2019-09-16 11:05:00,216.88,217.13,216.85,217.13,8098.0,203.4755,203.71,203.4473,203.71,8098.0
2019-09-16 11:10:00,217.2,217.28,216.94,217.06,2400.0,203.7757,203.8508,203.5318,203.6444,2400.0
2019-09-16 11:15:00,217.01,217.18,216.85,217.18,4858.0,203.5974,203.7569,203.4473,203.7569,4858.0
2019-09-16 11:20:00,217.1,217.42,217.09,217.42,4199.0,203.6819,203.9821,203.6725,203.9821,4199.0
2019-09-16 11:25:00,217.42,217.62,217.41,217.51,1360.0,203.9821,204.1697,203.9727,204.0665,1360.0
2019-09-16 11:30:00,217.48,217.49,217.3,217.31,3029.0,204.0384,204.0478,203.8695,203.8789,3029.0
2019-09-16 11:35:00,217.18,217.31,217.17,217.23,2209.0,203.7569,203.8789,203.7476,203.8038,2209.0
2019-09-16 11:40:00,217.19,217.24,217.01,217.01,2644.0,203.7663,203.8132,203.5974,203.5974,2644.0
2019-09-16 11:45:00,217.01,217.05,216.89,216.95,2888.0,203.5974,203.635,203.4849,203.5412,2888.0
2019-09-16 11:50:00,216.84,217.02,216.8,217.02,1314.0,203.438,203.6068,203.4004,203.6068,1314.0
2019-09-16 11:55:00,217.03,217.09,216.82,216.85,2589.0,203.6162,203.6725,203.4192,203.4473,2589.0
2019-09-16 12:00:00,216.87,217.08,216.86,217.04,2649.0,203.4661,203.6631,203.4567,203.6256,2649.0
2019-09-16 12:05:00,216.97,217.2,216.96,217.2,970.0,203.5599,203.7757,203.5505,203.7757,970.0
2019-09-16 12:10:00,217.13,217.14,216.48,216.48,13924.0,203.71,203.7194,203.1002,203.1002,13924.0
2019-09-16 12:15:00,216.47,216.54,216.31,216.5,17156.0,203.0908,203.1565,202.9407,203.119,17156.0
2019-09-16 12:20:00,216.52,216.54,216.32,216.39,4578.0,203.1377,203.1565,202.9501,203.0158,4578.0
2019-09-16 12:25:00,216.38,216.44,216.33,216.41,1000.0,203.0064,203.0627,202.9595,203.0345,1000.0
2019-09-16 12:30:00,216.44,216.53,216.42,216.42,2023.0,203.0627,203.1471,203.0439,203.0439,2023.0
2019-09-16 12:35:00,216.4,216.41,216.11,216.15,4749.0,203.0251,203.0345,202.7531,202.7906,4749.0
2019-09-16 12:40:00,216.16,216.16,215.9,215.97,5503.0,202.8,202.8,202.5561,202.6217,5503.0
2019-09-16 12:45:00,215.97,216.25,215.97,216.24,1707.0,202.6217,202.8844,202.6217,202.875,1707.0
2019-09-16 12:50:00,216.24,216.29,216.19,216.19,1541.0,202.875,202.9219,202.8281,202.8281,1541.0
2019-09-16 12:55:00,216.14,216.21,216.06,216.2,1600.0,202.7812,202.8469,202.7062,202.8375,1600.0
2019-09-16 13:00:00,216.21,216.26,216.18,216.21,1000.0,202.8469,202.8938,202.8187,202.8469,1000.0
2019-09-16 13:05:00,216.26,216.34,216.19,216.34,1716.0,202.8938,202.9689,202.8281,202.9689,1716.0
2019-09-16 13:10:00,216.36,216.39,216.28,216.36,2530.0,202.9876,203.0158,202.9126,202.9876,2530.0
2019-09-16 13:15:00,216.43,216.52,216.33,216.47,2446.0,203.0533,203.1377,202.9595,203.0908,2446.0
2019-09-16 13:20:00,216.43,216.5,216.35,216.48,2562.0,203.0533,203.119,202.9782,203.1002,2562.0
2019-09-16 13:25:00,216.51,216.57,216.33,216.34,3479.0,203.1283,203.1846,202.9595,202.9689,3479.0
2019-09-16 13:30:00,216.33,216.36,215.99,216.03,14004.0,202.9595,202.9876,202.6405,202.678,14004.0
2019-09-16 13:35:00,215.99,215.99,215.79,215.83,4061.0,202.6405,202.6405,202.4528,202.4904,4061.0
2019-09-16 13:40:00,215.91,215.92,215.62,215.64,2868.0,202.5654,202.5748,202.2934,202.3121,2868.0
2019-09-16 13:45:00,215.61,215.7,215.6,215.68,4031.0,202.284,202.3684,202.2746,202.3496,4031.0
2019-09-16 13:50:00,215.7,215.91,215.61,215.89,2611.0,202.3684,202.5654,202.284,202.5467,2611.0
2019-09-16 13:55:00,215.98,216.05,215.76,215.81,2312.0,202.6311,202.6968,202.4247,202.4716,2312.0
2019-09-16 14:00:00,215.77,215.87,215.74,215.74,3649.0,202.4341,202.5279,202.4059,202.4059,3649.0
2019-09-16 14:05:00,215.77,215.93,215.74,215.88,5994.0,202.4341,202.5842,202.4059,202.5373,5994.0
2019-09-16 14:10:00,215.81,215.87,215.75,215.83,3583.0,202.4716,202.5279,202.4153,202.4904,3583.0
2019-09-16 14:15:00,215.81,215.83,215.69,215.73,6382.0,202.4716,202.4904,202.359,202.3966,6382.0
2019-09-16 14:20:00,215.73,215.73,215.63,215.65,4140.0,202.3966,202.3966,202.3027,202.3215,4140.0
2019-09-16 14:25:00,215.62,215.79,215.58,215.72,3253.0,202.2934,202.4528,202.2558,202.3872,3253.0
2019-09-16 14:30:00,215.75,215.84,215.7,215.7,2400.0,202.4153,202.4998,202.3684,202.3684,2400.0
2019-09-16 14:35:00,215.7,215.71,215.52,215.65,4446.0,202.3684,202.3778,202.1995,202.3215,4446.0
2019-09-16 14:40:00,215.6,215.61,215.44,215.44,5382.0,202.2746,202.284,202.1245,202.1245,5382.0
2019-09-16 14:45:00,215.45,215.56,215.42,215.47,1643.0,202.1339,202.2371,202.1057,202.1526,1643.0
2019-09-16 14:50:00,215.58,215.58,215.37,215.42,4917.0,202.2558,202.2558,202.0588,202.1057,4917.0
2019-09-16 14:55:00,215.47,215.47,215.29,215.3,9585.0,202.1526,202.1526,201.9838,201.9931,9585.0
2019-09-16 15:00:00,215.32,215.41,215.23,215.25,8744.0,202.0119,202.0963,201.9275,201.9462,8744.0
2019-09-16 15:05:00,215.25,215.28,215.02,215.04,9890.0,201.9462,201.9744,201.7304,201.7492,9890.0
2019-09-16 15:10:00,215.08,215.39,215.02,215.36,5481.0,201.7867,202.0776,201.7304,202.0494,5481.0
2019-09-16 15:15:00,215.3,215.33,215.2,215.26,6650.0,201.9931,202.0213,201.8993,201.9556,6650.0
2019-09-16 15:20:00,215.21,215.24,215.11,215.23,5555.0,201.9087,201.9368,201.8149,201.9275,5555.0
2019-09-16 15:25:00,215.22,215.3,215.11,215.14,13418.0,201.9181,201.9931,201.8149,201.843,13418.0
2019-09-16 15:30:00,215.14,215.27,215.09,215.24,12246.0,201.843,201.965,201.7961,201.9368,12246.0
2019-09-16 15:35:00,215.29,215.32,215.13,215.25,13806.0,201.9838,202.0119,201.8336,201.9462,13806.0
2019-09-16 15:40:00,215.25,215.25,215.06,215.21,15234.0,201.9462,201.9462,201.768,201.9087,15234.0
2019-09-16 15:45:00,215.21,215.31,215.11,215.12,15725.0,201.9087,202.0025,201.8149,201.8243,15725.0
2019-09-16 15:50:00,215.12,215.3,215.03,215.11,23190.0,201.8243,201.9931,201.7398,201.8149,23190.0
2019-09-16 15:55:00,215.14,215.4,215.0,215.26,55752.0,201.843,202.087,201.7117,201.9556,55752.0
2019-09-17 09:30:00,216.0,217.6,215.96,217.12,14792.0,202.6499,204.151,202.6123,203.7006,14792.0
2019-09-17 09:35:00,217.05,217.13,216.48,216.99,2091.0,203.635,203.71,203.1002,203.5787,2091.0
2019-09-17 09:40:00,217.18,217.24,216.87,217.18,1970.0,203.7569,203.8132,203.4661,203.7569,1970.0
2019-09-17 09:45:00,217.31,217.48,216.8,217.21,3230.0,203.8789,204.0384,203.4004,203.7851,3230.0
2019-09-17 09:50:00,217.22,217.36,216.89,217.35,5609.0,203.7945,203.9258,203.4849,203.9164,5609.0
2019-09-17 09:55:00,217.45,218.31,217.37,217.88,5855.0,204.0103,204.8171,203.9352,204.4137,5855.0
2019-09-17 10:00:00,218.18,218.4,217.74,218.1,7144.0,204.6951,204.9015,204.2823,204.6201,7144.0
2019-09-17 10:05:00,218.21,218.43,218.13,218.25,5030.0,204.7233,204.9297,204.6482,204.7608,5030.0
2019-09-17 10:10:00,218.28,218.79,218.23,218.76,4000.0,204.789,205.2674,204.742,205.2393,4000.0
2019-09-17 10:15:00,218.87,219.11,218.52,218.63,16166.0,205.3425,205.5677,205.0141,205.1173,16166.0
2019-09-17 10:20:00,218.67,218.94,218.67,218.89,7103.0,205.1548,205.4082,205.1548,205.3613,7103.0
2019-09-17 10:25:00,218.78,219.32,218.74,219.32,2100.0,205.258,205.7647,205.2205,205.7647,2100.0
2019-09-17 10:30:00,219.21,219.29,218.97,219.21,1806.0,205.6615,205.7365,205.4363,205.6615,1806.0
2019-09-17 10:35:00,219.27,219.27,218.86,219.04,6820.0,205.7178,205.7178,205.3331,205.502,6820.0
2019-09-17 10:40:00,219.03,219.15,218.99,219.05,3550.0,205.4926,205.6052,205.4551,205.5114,3550.0
2019-09-17 10:45:00,219.0,219.05,218.93,219.05,8082.0,205.4645,205.5114,205.3988,205.5114,8082.0
2019-09-17 10:50:00,219.01,219.37,218.99,219.3,8573.0,205.4738,205.8116,205.4551,205.7459,8573.0
2019-09-17 10:55:00,219.37,219.42,218.98,219.12,19663.0,205.8116,205.8585,205.4457,205.577,19663.0
2019-09-17 11:00:00,219.19,219.55,219.19,219.53,4645.0,205.6427,205.9805,205.6427,205.9617,4645.0
2019-09-17 11:05:00,219.54,219.62,219.36,219.36,2496.0,205.9711,206.0461,205.8022,205.8022,2496.0
2019-09-17 11:10:00,219.59,219.6,219.35,219.57,4723.0,206.018,206.0274,205.7928,205.9992,4723.0
2019-09-17 11:15:00,219.59,219.59,219.3,219.41,1700.0,206.018,206.018,205.7459,205.8491,1700.0
2019-09-17 11:20:00,219.36,219.43,219.29,219.34,2320.0,205.8022,205.8679,205.7365,205.7834,2320.0
2019-09-17 11:25:00,219.32,219.33,218.63,218.83,4429.0,205.7647,205.7741,205.1173,205.305,4429.0
2019-09-17 11:30:00,218.84,219.01,218.83,218.97,1622.0,205.3143,205.4738,205.305,205.4363,1622.0
2019-09-17 11:35:00,218.99,219.44,218.96,219.42,6162.0,205.4551,205.8773,205.4269,205.8585,6162.0
2019-09-17 11:40:00,219.35,219.4,219.17,219.17,2200.0,205.7928,205.8397,205.6239,205.6239,2200.0
2019-09-17 11:45:00,219.25,219.29,219.19,219.19,1200.0,205.699,205.7365,205.6427,205.6427,1200.0
2019-09-17 11:50:00,219.2,219.36,219.17,219.29,5869.0,205.6521,205.8022,205.6239,205.7365,5869.0
2019-09-17 11:55:00,219.28,219.29,218.93,219.0,4888.0,205.7271,205.7365,205.3988,205.4645,4888.0
2019-09-17 12:00:00,218.97,219.19,218.9,219.19,10000.0,205.4363,205.6427,205.3706,205.6427,10000.0
2019-09-17 12:05:00,219.16,219.27,218.99,218.99,3505.0,205.6146,205.7178,205.4551,205.4551,3505.0
2019-09-17 12:10:00,219.05,219.1,218.91,218.91,3259.0,205.5114,205.5583,205.38,205.38,3259.0
2019-09-17 12:15:00,218.89,218.93,218.69,218.71,2050.0,205.3613,205.3988,205.1736,205.1924,2050.0
2019-09-17 12:20:00,218.74,218.99,218.73,218.96,8246.0,205.2205,205.4551,205.2111,205.4269,8246.0
2019-09-17 12:25:00,218.88,218.92,218.84,218.88,1957.0,205.3519,205.3894,205.3143,205.3519,1957.0
2019-09-17 12:30:00,218.91,219.16,218.91,219.16,2571.0,205.38,205.6146,205.38,205.6146,2571.0
2019-09-17 12:35:00,219.11,219.12,219.0,219.05,1400.0,205.5677,205.577,205.4645,205.5114,1400.0
2019-09-17 12:40:00,219.07,219.14,219.01,219.13,3768.0,205.5301,205.5958,205.4738,205.5864,3768.0
2019-09-17 12:45:00,219.03,219.06,218.86,218.86,4492.0,205.4926,205.5207,205.3331,205.3331,4492.0
2019-09-17 12:50:00,218.87,218.87,218.7,218.77,2386.0,205.3425,205.3425,205.183,205.2487,2386.0
2019-09-17 12:55:00,218.69,218.85,218.68,218.78,11100.0,205.1736,205.3237,205.1642,205.258,11100.0
2019-09-17 13:00:00,218.8,218.81,218.45,218.45,4374.0,205.2768,205.2862,204.9484,204.9484,4374.0
2019-09-17 13:05:00,218.46,218.46,218.23,218.23,903.0,204.9578,204.9578,204.742,204.742,903.0
2019-09-17 13:10:00,218.19,218.42,218.19,218.36,2743.0,204.7045,204.9203,204.7045,204.864,2743.0
2019-09-17 13:15:00,218.44,218.82,218.42,218.75,10303.0,204.9391,205.2956,204.9203,205.2299,10303.0
2019-09-17 13:20:00,218.78,218.78,218.44,218.44,1402.0,205.258,205.258,204.9391,204.9391,1402.0
2019-09-17 13:25:00,218.42,218.42,218.28,218.28,1706.0,204.9203,204.9203,204.789,204.789,1706.0
2019-09-17 13:30:00,218.33,218.33,218.21,218.21,3718.0,204.8359,204.8359,204.7233,204.7233,3718.0
2019-09-17 13:35:00,218.19,218.22,217.99,218.04,5698.0,204.7045,204.7327,204.5169,204.5638,5698.0
2019-09-17 13:40:00,218.02,218.07,217.99,217.99,6700.0,204.545,204.5919,204.5169,204.5169,6700.0
2019-09-17 13:45:00,218.03,218.36,218.01,218.31,3017.0,204.5544,204.864,204.5356,204.8171,3017.0
2019-09-17 13:50:00,218.29,218.41,218.23,218.24,2700.0,204.7983,204.9109,204.742,204.7514,2700.0
2019-09-17 13:55:00,218.25,218.36,218.14,218.18,4115.0,204.7608,204.864,204.6576,204.6951,4115.0
2019-09-17 14:00:00,218.14,218.36,218.13,218.28,1534.0,204.6576,204.864,204.6482,204.789,1534.0
2019-09-17 14:05:00,218.26,218.35,218.09,218.19,3503.0,204.7702,204.8546,204.6107,204.7045,3503.0
2019-09-17 14:10:00,218.19,218.2,217.94,217.94,4090.0,204.7045,204.7139,204.47,204.47,4090.0
2019-09-17 14:15:00,217.96,218.1,217.89,218.04,4734.0,204.4887,204.6201,204.4231,204.5638,4734.0
2019-09-17 14:20:00,217.98,218.06,217.91,218.06,2651.0,204.5075,204.5825,204.4418,204.5825,2651.0
2019-09-17 14:25:00,218.1,218.18,218.07,218.13,1900.0,204.6201,204.6951,204.5919,204.6482,1900.0
2019-09-17 14:30:00,218.19,218.27,218.14,218.26,1600.0,204.7045,204.7796,204.6576,204.7702,1600.0
2019-09-17 14:35:00,218.29,218.42,218.25,218.34,3428.0,204.7983,204.9203,204.7608,204.8452,3428.0
2019-09-17 14:40:00,218.34,218.38,218.19,218.34,4816.0,204.8452,204.8828,204.7045,204.8452,4816.0
2019-09-17 14:45:00,218.31,218.32,218.15,218.32,1999.0,204.8171,204.8265,204.667,204.8265,1999.0
2019-09-17 14:50:00,218.3,218.3,218.18,218.2,2038.0,204.8077,204.8077,204.6951,204.7139,2038.0
2019-09-17 14:55:00,218.18,218.34,218.08,218.09,3430.0,204.6951,204.8452,204.6013,204.6107,3430.0
2019-09-17 15:00:00,218.14,218.25,218.05,218.09,5117.0,204.6576,204.7608,204.5732,204.6107,5117.0
2019-09-17 15:05:00,218.09,218.11,218.03,218.07,2577.0,204.6107,204.6295,204.5544,204.5919,2577.0
2019-09-17 15:10:00,218.06,218.11,218.01,218.01,6165.0,204.5825,204.6295,204.5356,204.5356,6165.0
2019-09-17 15:15:00,218.02,218.09,217.9,217.93,3878.0,204.545,204.6107,204.4324,204.4606,3878.0
2019-09-17 15:20:00,217.96,217.96,217.89,217.9,3769.0,204.4887,204.4887,204.4231,204.4324,3769.0
2019-09-17 15:25:00,217.92,218.12,217.92,218.09,5895.0,204.4512,204.6388,204.4512,204.6107,5895.0
2019-09-17 15:30:00,218.11,218.41,218.11,218.41,5948.0,204.6295,204.9109,204.6295,204.9109,5948.0
2019-09-17 15:35:00,218.31,218.47,218.3,218.47,3504.0,204.8171,204.9672,204.8077,204.9672,3504.0
2019-09-17 15:40:00,218.49,218.7,218.48,218.66,6662.0,204.986,205.183,204.9766,205.1455,6662.0
2019-09-17 15:45:00,218.66,218.71,218.52,218.57,6275.0,205.1455,205.1924,205.0141,205.061,6275.0
2019-09-17 15:50:00,218.6,218.65,218.32,218.59,20414.0,205.0892,205.1361,204.8265,205.0798,20414.0
2019-09-17 15:55:00,218.55,218.55,218.1,218.4,32116.0,205.0423,205.0423,204.6201,204.9015,32116.0
2019-09-18 09:30:00,218.66,218.76,217.61,217.61,14144.0,205.1455,205.2393,204.1604,204.1604,14144.0
2019-09-18 09:35:00,217.86,218.49,217.42,218.19,10090.0,204.3949,204.986,203.9821,204.7045,10090.0
2019-09-18 09:40:00,218.27,218.27,217.47,217.88,6400.0,204.7796,204.7796,204.029,204.4137,6400.0
2019-09-18 09:45:00,217.55,217.98,217.55,217.9,3263.0,204.1041,204.5075,204.1041,204.4324,3263.0
2019-09-18 09:50:00,218.16,218.62,218.03,218.03,6884.0,204.6764,205.1079,204.5544,204.5544,6884.0
2019-09-18 09:55:00,218.12,218.39,217.87,218.39,11969.0,204.6388,204.8922,204.4043,204.8922,11969.0
2019-09-18 10:00:00,218.34,218.61,218.03,218.61,4000.0,204.8452,205.0986,204.5544,205.0986,4000.0
2019-09-18 10:05:00,218.65,218.72,218.5,218.72,900.0,205.1361,205.2018,204.9954,205.2018,900.0
2019-09-18 10:10:00,218.75,219.0,218.63,218.82,2533.0,205.2299,205.4645,205.1173,205.2956,2533.0
2019-09-18 10:15:00,218.82,219.4,218.74,219.28,3045.0,205.2956,205.8397,205.2205,205.7271,3045.0
2019-09-18 10:20:00,219.35,219.67,219.35,219.52,3882.0,205.7928,206.093,205.7928,205.9523,3882.0
2019-09-18 10:25:00,219.56,219.81,219.49,219.81,3839.0,205.9898,206.2244,205.9242,206.2244,3839.0
2019-09-18 10:30:00,219.95,219.96,219.7,219.82,6254.0,206.3557,206.3651,206.1212,206.2338,6254.0
2019-09-18 10:35:00,219.86,220.08,219.81,219.98,11426.0,206.2713,206.4777,206.2244,206.3839,11426.0
2019-09-18 10:40:00,219.92,219.92,219.59,219.75,3108.0,206.3276,206.3276,206.018,206.1681,3108.0
2019-09-18 10:45:00,219.62,219.64,219.37,219.43,1729.0,206.0461,206.0649,205.8116,205.8679,1729.0
2019-09-18 10:50:00,219.24,219.33,218.96,219.16,2576.0,205.6896,205.7741,205.4269,205.6146,2576.0
2019-09-18 10:55:00,219.26,219.26,219.02,219.08,3594.0,205.7084,205.7084,205.4832,205.5395,3594.0
2019-09-18 11:00:00,219.15,219.27,218.73,218.73,2924.0,205.6052,205.7178,205.2111,205.2111,2924.0
2019-09-18 11:05:00,218.72,219.03,218.72,218.9,6393.0,205.2018,205.4926,205.2018,205.3706,6393.0
2019-09-18 11:10:00,218.75,219.19,218.75,219.11,8487.0,205.2299,205.6427,205.2299,205.5677,8487.0
2019-09-18 11:15:00,219.19,219.3,219.0,219.12,2829.0,205.6427,205.7459,205.4645,205.577,2829.0
2019-09-18 11:20:00,219.13,219.19,219.09,219.09,5954.0,205.5864,205.6427,205.5489,205.5489,5954.0
2019-09-18 11:25:00,219.15,219.59,219.1,219.59,13044.0,205.6052,206.018,205.5583,206.018,13044.0
2019-09-18 11:30:00,219.51,219.53,219.38,219.52,3339.0,205.9429,205.9617,205.821,205.9523,3339.0
2019-09-18 11:35:00,219.44,219.46,219.29,219.34,6416.0,205.8773,205.896,205.7365,205.7834,6416.0
2019-09-18 11:40:00,219.33,219.48,219.3,219.33,3800.0,205.7741,205.9148,205.7459,205.7741,3800.0
2019-09-18 11:45:00,219.3,219.51,219.29,219.42,4004.0,205.7459,205.9429,205.7365,205.8585,4004.0
2019-09-18 11:50:00,219.42,219.78,219.35,219.76,10583.0,205.8585,206.1962,205.7928,206.1775,10583.0
2019-09-18 11:55:00,219.74,219.74,219.39,219.42,3100.0,206.1587,206.1587,205.8303,205.8585,3100.0
2019-09-18 12:00:00,219.43,219.73,219.43,219.69,6387.0,205.8679,206.1493,205.8679,206.1118,6387.0
2019-09-18 12:05:00,219.61,219.66,219.55,219.62,2878.0,206.0368,206.0837,205.9805,206.0461,2878.0
2019-09-18 12:10:00,219.56,219.59,219.53,219.57,1503.0,205.9898,206.018,205.9617,205.9992,1503.0
2019-09-18 12:15:00,219.57,219.69,219.47,219.61,3594.0,205.9992,206.1118,205.9054,206.0368,3594.0
2019-09-18 12:20:00,219.52,219.59,219.47,219.54,2044.0,205.9523,206.018,205.9054,205.9711,2044.0
2019-09-18 12:25:00,219.59,219.59,219.47,219.48,1488.0,206.018,206.018,205.9054,205.9148,1488.0
2019-09-18 12:30:00,219.49,219.49,219.27,219.32,3272.0,205.9242,205.9242,205.7178,205.7647,3272.0
2019-09-18 12:35:00,219.36,219.43,219.27,219.35,4149.0,205.8022,205.8679,205.7178,205.7928,4149.0
2019-09-18 12:40:00,219.41,219.53,219.37,219.53,1909.0,205.8491,205.9617,205.8116,205.9617,1909.0
2019-09-18 12:45:00,219.5,219.5,219.4,219.4,11902.0,205.9335,205.9335,205.8397,205.8397,11902.0
2019-09-18 12:50:00,219.38,219.45,219.37,219.43,2968.0,205.821,205.8866,205.8116,205.8679,2968.0
2019-09-18 12:55:00,219.44,219.61,219.42,219.53,2600.0,205.8773,206.0368,205.8585,205.9617,2600.0
2019-09-18 13:00:00,219.58,219.67,219.56,219.61,1400.0,206.0086,206.093,205.9898,206.0368,1400.0
2019-09-18 13:05:00,219.59,219.62,219.34,219.39,4530.0,206.018,206.0461,205.7834,205.8303,4530.0
2019-09-18 13:10:00,219.38,219.38,219.19,219.2,3086.0,205.821,205.821,205.6427,205.6521,3086.0
2019-09-18 13:15:00,219.16,219.26,219.14,219.26,1783.0,205.6146,205.7084,205.5958,205.7084,1783.0
2019-09-18 13:20:00,219.32,219.33,219.16,219.26,3024.0,205.7647,205.7741,205.6146,205.7084,3024.0
2019-09-18 13:25:00,219.22,219.29,219.19,219.19,4020.0,205.6709,205.7365,205.6427,205.6427,4020.0
2019-09-18 13:30:00,219.17,219.44,219.17,219.44,4039.0,205.6239,205.8773,205.6239,205.8773,4039.0
2019-09-18 13:35:00,219.4,219.72,219.4,219.72,3403.0,205.8397,206.14,205.8397,206.14,3403.0
2019-09-18 13:40:00,219.71,219.95,219.68,219.81,4391.0,206.1306,206.3557,206.1024,206.2244,4391.0
2019-09-18 13:45:00,219.76,219.93,219.75,219.93,3369.0,206.1775,206.337,206.1681,206.337,3369.0
2019-09-18 13:50:00,219.9,220.07,219.86,220.02,17534.0,206.3088,206.4683,206.2713,206.4214,17534.0
2019-09-18 13:55:00,219.99,220.12,219.86,219.97,7298.0,206.3933,206.5152,206.2713,206.3745,7298.0
2019-09-18 14:00:00,219.87,220.22,219.48,219.7,2800.0,206.2807,206.609,205.9148,206.1212,2800.0
2019-09-18 14:05:00,219.7,219.93,219.57,219.57,2300.0,206.1212,206.337,205.9992,205.9992,2300.0
2019-09-18 14:10:00,219.48,219.48,218.93,218.99,8722.0,205.9148,205.9148,205.3988,205.4551,8722.0
2019-09-18 14:15:00,219.1,219.1,218.82,218.84,8039.0,205.5583,205.5583,205.2956,205.3143,8039.0
2019-09-18 14:20:00,218.85,218.85,218.57,218.62,4388.0,205.3237,205.3237,205.061,205.1079,4388.0
2019-09-18 14:25:00,218.51,218.75,218.43,218.75,10366.0,205.0047,205.2299,204.9297,205.2299,10366.0
2019-09-18 14:30:00,218.77,218.93,218.34,218.87,8352.0,205.2487,205.3988,204.8452,205.3425,8352.0
2019-09-18 14:35:00,218.85,218.93,218.46,218.52,5540.0,205.3237,205.3988,204.9578,205.0141,5540.0
2019-09-18 14:40:00,218.4,218.83,218.39,218.69,5326.0,204.9015,205.305,204.8922,205.1736,5326.0
2019-09-18 14:45:00,218.48,218.48,218.16,218.44,2800.0,204.9766,204.9766,204.6764,204.9391,2800.0
2019-09-18 14:50:00,218.46,218.74,218.3,218.74,1900.0,204.9578,205.2205,204.8077,205.2205,1900.0
2019-09-18 14:55:00,218.84,218.99,218.75,218.86,2735.0,205.3143,205.4551,205.2299,205.3331,2735.0
2019-09-18 15:00:00,218.9,219.01,218.75,218.9,4541.0,205.3706,205.4738,205.2299,205.3706,4541.0
2019-09-18 15:05:00,218.91,219.14,218.82,219.05,2040.0,205.38,205.5958,205.2956,205.5114,2040.0
2019-09-18 15:10:00,219.05,219.17,219.02,219.03,4100.0,205.5114,205.6239,205.4832,205.4926,4100.0
2019-09-18 15:15:00,219.03,219.07,218.92,219.04,5762.0,205.4926,205.5301,205.3894,205.502,5762.0
2019-09-18 15:20:00,219.05,219.06,218.82,218.92,4917.0,205.5114,205.5207,205.2956,205.3894,4917.0
2019-09-18 15:25:00,218.91,219.07,218.89,219.0,6780.0,205.38,205.5301,205.3613,205.4645,6780.0
2019-09-18 15:30:00,218.97,219.75,218.97,219.67,5620.0,205.4363,206.1681,205.4363,206.093,5620.0
2019-09-18 15:35:00,219.74,219.9,219.62,219.87,6914.0,206.1587,206.3088,206.0461,206.2807,6914.0
2019-09-18 15:40:00,219.89,220.28,219.86,220.28,10411.0,206.2994,206.6653,206.2713,206.6653,10411.0
2019-09-18 15:45:00,220.36,220.4,220.12,220.29,13660.0,206.7404,206.7779,206.5152,206.6747,13660.0
2019-09-18 15:50:00,220.31,220.31,219.98,220.08,19689.0,206.6935,206.6935,206.3839,206.4777,19689.0
2019-09-18 15:55:00,220.11,220.65,220.11,220.47,66089.0,206.5058,207.0125,206.5058,206.8436,66089.0
2019-09-19 09:30:00,220.91,221.88,220.26,221.27,19114.0,207.2564,208.1665,206.6466,207.5942,19114.0
2019-09-19 09:35:00,221.37,221.58,221.13,221.34,6210.0,207.688,207.885,207.4628,207.6598,6210.0
2019-09-19 09:40:00,221.15,221.27,220.96,221.12,2600.0,207.4816,207.5942,207.3033,207.4534,2600.0
2019-09-19 09:45:00,221.26,221.47,220.97,221.47,11619.0,207.5848,207.7818,207.3127,207.7818,11619.0
2019-09-19 09:50:00,221.48,221.94,221.34,221.77,6667.0,207.7912,208.2227,207.6598,208.0632,6667.0
2019-09-19 09:55:00,221.64,221.98,221.42,221.42,7074.0,207.9413,208.2603,207.7349,207.7349,7074.0
2019-09-19 10:00:00,221.33,221.52,221.16,221.42,1254.0,207.6504,207.8287,207.491,207.7349,1254.0
2019-09-19 10:05:00,221.43,221.6,221.26,221.26,2423.0,207.7443,207.9038,207.5848,207.5848,2423.0
2019-09-19 10:10:00,221.39,221.58,221.11,221.49,6578.0,207.7067,207.885,207.444,207.8006,6578.0
2019-09-19 10:15:00,221.49,221.87,221.49,221.85,4103.0,207.8006,208.1571,207.8006,208.1383,4103.0
2019-09-19 10:20:00,221.9,222.05,221.87,221.94,3275.0,208.1852,208.3259,208.1571,208.2227,3275.0
2019-09-19 10:25:00,221.95,221.99,221.81,221.99,3098.0,208.2321,208.2697,208.1008,208.2697,3098.0
2019-09-19 10:30:00,222.26,222.38,222.17,222.38,2354.0,208.523,208.6355,208.4385,208.6355,2354.0
2019-09-19 10:35:00,222.44,222.64,222.26,222.64,8230.0,208.6918,208.8795,208.523,208.8795,8230.0
2019-09-19 10:40:00,222.59,222.73,222.56,222.65,3800.0,208.8326,208.9639,208.8044,208.8889,3800.0
2019-09-19 10:45:00,222.65,222.65,222.26,222.39,10534.0,208.8889,208.8889,208.523,208.6449,10534.0
2019-09-19 10:50:00,222.43,222.43,222.22,222.22,12361.0,208.6825,208.6825,208.4854,208.4854,12361.0
2019-09-19 10:55:00,222.21,222.32,222.2,222.31,12906.0,208.4761,208.5793,208.4667,208.5699,12906.0
2019-09-19 11:00:00,222.31,222.32,221.83,221.84,9429.0,208.5699,208.5793,208.1195,208.1289,9429.0
2019-09-19 11:05:00,221.83,221.98,221.69,221.97,4388.0,208.1195,208.2603,207.9882,208.2509,4388.0
2019-09-19 11:10:00,221.95,221.95,221.64,221.85,4782.0,208.2321,208.2321,207.9413,208.1383,4782.0
2019-09-19 11:15:00,221.89,222.0,221.8,221.8,5854.0,208.1758,208.279,208.0914,208.0914,5854.0
2019-09-19 11:20:00,221.8,221.88,221.7,221.81,7160.0,208.0914,208.1665,207.9976,208.1008,7160.0
2019-09-19 11:25:00,221.85,221.95,221.79,221.84,6601.0,208.1383,208.2321,208.082,208.1289,6601.0
2019-09-19 11:30:00,221.79,221.94,221.76,221.81,4689.0,208.082,208.2227,208.0539,208.1008,4689.0
2019-09-19 11:35:00,221.85,222.11,221.77,222.08,5019.0,208.1383,208.3822,208.0632,208.3541,5019.0
2019-09-19 11:40:00,222.18,222.18,221.77,221.79,3852.0,208.4479,208.4479,208.0632,208.082,3852.0
2019-09-19 11:45:00,221.84,222.0,221.81,221.85,2936.0,208.1289,208.279,208.1008,208.1383,2936.0
2019-09-19 11:50:00,221.77,221.81,221.57,221.58,3709.0,208.0632,208.1008,207.8756,207.885,3709.0
2019-09-19 11:55:00,221.58,221.76,221.46,221.76,7377.0,207.885,208.0539,207.7724,208.0539,7377.0
2019-09-19 12:00:00,221.86,222.15,221.77,222.15,8150.0,208.1477,208.4198,208.0632,208.4198,8150.0
2019-09-19 12:05:00,222.21,222.58,222.19,222.58,3541.0,208.4761,208.8232,208.4573,208.8232,3541.0
2019-09-19 12:10:00,222.52,222.59,222.44,222.47,2607.0,208.7669,208.8326,208.6918,208.72,2607.0
2019-09-19 12:15:00,222.47,222.59,222.43,222.57,3516.0,208.72,208.8326,208.6825,208.8138,3516.0
2019-09-19 12:20:00,222.53,222.53,222.22,222.22,1635.0,208.7763,208.7763,208.4854,208.4854,1635.0
2019-09-19 12:25:00,222.26,222.3,221.97,222.06,5192.0,208.523,208.5605,208.2509,208.3353,5192.0
2019-09-19 12:30:00,222.07,222.4,222.05,222.4,7444.0,208.3447,208.6543,208.3259,208.6543,7444.0
2019-09-19 12:35:00,222.4,222.4,222.15,222.24,7630.0,208.6543,208.6543,208.4198,208.5042,7630.0
2019-09-19 12:40:00,222.25,222.3,222.12,222.17,3731.0,208.5136,208.5605,208.3916,208.4385,3731.0
2019-09-19 12:45:00,222.19,222.26,221.99,221.99,3846.0,208.4573,208.523,208.2697,208.2697,3846.0
2019-09-19 12:50:00,222.02,222.02,221.64,221.71,2702.0,208.2978,208.2978,207.9413,208.007,2702.0
2019-09-19 12:55:00,221.79,221.86,221.51,221.51,2920.0,208.082,208.1477,207.8193,207.8193,2920.0
2019-09-19 13:00:00,221.58,221.88,221.58,221.84,3118.0,207.885,208.1665,207.885,208.1289,3118.0
2019-09-19 13:05:00,221.94,221.94,221.69,221.72,2598.0,208.2227,208.2227,207.9882,208.0163,2598.0
2019-09-19 13:10:00,221.78,221.78,221.49,221.59,3717.0,208.0726,208.0726,207.8006,207.8944,3717.0
2019-09-19 13:15:00,221.59,221.85,221.59,221.85,2351.0,207.8944,208.1383,207.8944,208.1383,2351.0
2019-09-19 13:20:00,221.8,221.8,221.73,221.79,1800.0,208.0914,208.0914,208.0257,208.082,1800.0
2019-09-19 13:25:00,221.76,221.85,221.71,221.77,3520.0,208.0539,208.1383,208.007,208.0632,3520.0
2019-09-19 13:30:00,221.73,221.77,221.48,221.63,4921.0,208.0257,208.0632,207.7912,207.9319,4921.0
2019-09-19 13:35:00,221.55,221.74,221.31,221.35,11716.0,207.8568,208.0351,207.6317,207.6692,11716.0
2019-09-19 13:40:00,221.38,221.42,221.23,221.34,3300.0,207.6974,207.7349,207.5566,207.6598,3300.0
2019-09-19 13:45:00,221.38,221.56,221.38,221.53,1325.0,207.6974,207.8662,207.6974,207.8381,1325.0
2019-09-19 13:50:00,221.48,221.6,221.48,221.56,2055.0,207.7912,207.9038,207.7912,207.8662,2055.0
2019-09-19 13:55:00,221.56,221.57,221.47,221.47,2710.0,207.8662,207.8756,207.7818,207.7818,2710.0
2019-09-19 14:00:00,221.51,221.51,221.31,221.31,2500.0,207.8193,207.8193,207.6317,207.6317,2500.0
2019-09-19 14:05:00,221.3,221.35,221.25,221.33,2689.0,207.6223,207.6692,207.5754,207.6504,2689.0
2019-09-19 14:10:00,221.33,221.45,221.33,221.4,2485.0,207.6504,207.763,207.6504,207.7161,2485.0
2019-09-19 14:15:00,221.42,221.62,221.39,221.62,3331.0,207.7349,207.9225,207.7067,207.9225,3331.0
2019-09-19 14:20:00,221.66,221.72,221.47,221.56,3361.0,207.96,208.0163,207.7818,207.8662,3361.0
2019-09-19 14:25:00,221.54,221.62,221.42,221.62,2777.0,207.8475,207.9225,207.7349,207.9225,2777.0
2019-09-19 14:30:00,221.59,221.73,221.51,221.7,3506.0,207.8944,208.0257,207.8193,207.9976,3506.0
2019-09-19 14:35:00,221.72,221.78,221.54,221.55,3640.0,208.0163,208.0726,207.8475,207.8568,3640.0
2019-09-19 14:40:00,221.56,221.69,221.5,221.65,2600.0,207.8662,207.9882,207.8099,207.9507,2600.0
2019-09-19 14:45:00,221.63,221.72,221.48,221.67,5384.0,207.9319,208.0163,207.7912,207.9694,5384.0
2019-09-19 14:50:00,221.76,221.9,221.64,221.69,5218.0,208.0539,208.1852,207.9413,207.9882,5218.0
2019-09-19 14:55:00,221.69,221.81,221.53,221.68,5908.0,207.9882,208.1008,207.8381,207.9788,5908.0
2019-09-19 15:00:00,221.65,221.83,221.61,221.69,3922.0,207.9507,208.1195,207.9131,207.9882,3922.0
2019-09-19 15:05:00,221.56,221.7,221.5,221.68,4498.0,207.8662,207.9976,207.8099,207.9788,4498.0
2019-09-19 15:10:00,221.63,221.67,221.37,221.45,5726.0,207.9319,207.9694,207.688,207.763,5726.0
2019-09-19 15:15:00,221.4,221.5,221.17,221.26,7842.0,207.7161,207.8099,207.5003,207.5848,7842.0
2019-09-19 15:20:00,221.24,221.33,221.12,221.32,4707.0,207.566,207.6504,207.4534,207.6411,4707.0
2019-09-19 15:25:00,221.26,221.36,220.98,220.98,6345.0,207.5848,207.6786,207.3221,207.3221,6345.0
2019-09-19 15:30:00,221.01,221.08,220.73,220.76,7449.0,207.3502,207.4159,207.0875,207.1157,7449.0
2019-09-19 15:35:00,220.75,220.97,220.65,220.88,7307.0,207.1063,207.3127,207.0125,207.2283,7307.0
2019-09-19 15:40:00,220.89,220.94,220.75,220.75,9347.0,207.2376,207.2845,207.1063,207.1063,9347.0
2019-09-19 15:45:00,220.76,221.03,220.61,220.84,15242.0,207.1157,207.369,206.9749,207.1907,15242.0
2019-09-19 15:50:00,220.8,220.89,220.63,220.89,16800.0,207.1532,207.2376,206.9937,207.2376,16800.0
2019-09-19 15:55:00,220.93,221.22,220.78,221.0,63247.0,207.2752,207.5472,207.1344,207.3408,63247.0
2019-09-20 09:30:00,221.82,221.82,220.95,221.27,313966.0,208.1102,208.1102,207.2939,207.5942,313966.0
2019-09-20 09:35:00,221.31,222.42,221.02,222.42,3746.0,207.6317,208.6731,207.3596,208.6731,3746.0
2019-09-20 09:40:00,222.26,222.26,221.85,222.08,2419.0,208.523,208.523,208.1383,208.3541,2419.0
2019-09-20 09:45:00,222.19,222.19,221.63,222.07,3990.0,208.4573,208.4573,207.9319,208.3447,3990.0
2019-09-20 09:50:00,222.02,222.06,221.08,221.36,11823.0,208.2978,208.3353,207.4159,207.6786,11823.0
2019-09-20 09:55:00,221.4,221.45,221.06,221.06,4387.0,207.7161,207.763,207.3971,207.3971,4387.0
2019-09-20 10:00:00,221.02,221.26,220.91,221.05,3998.0,207.3596,207.5848,207.2564,207.3877,3998.0
2019-09-20 10:05:00,221.03,221.36,220.99,221.2,6029.0,207.369,207.6786,207.3315,207.5285,6029.0
2019-09-20 10:10:00,221.13,221.15,220.83,221.09,12070.0,207.4628,207.4816,207.1813,207.4253,12070.0
2019-09-20 10:15:00,221.02,221.27,220.95,221.25,9647.0,207.3596,207.5942,207.2939,207.5754,9647.0
2019-09-20 10:20:00,221.2,221.32,220.93,221.24,4409.0,207.5285,207.6411,207.2752,207.566,4409.0
2019-09-20 10:25:00,221.2,221.27,220.98,221.02,13599.0,207.5285,207.5942,207.3221,207.3596,13599.0
2019-09-20 10:30:00,220.91,221.3,220.88,221.0,8914.0,207.2564,207.6223,207.2283,207.3408,8914.0
2019-09-20 10:35:00,220.88,221.12,220.81,220.99,14068.0,207.2283,207.4534,207.1626,207.3315,14068.0
2019-09-20 10:40:00,220.9,221.06,220.78,220.91,18699.0,207.247,207.3971,207.1344,207.2564,18699.0
2019-09-20 10:45:00,220.95,221.14,220.95,221.08,14208.0,207.2939,207.4722,207.2939,207.4159,14208.0
2019-09-20 10:50:00,221.11,221.48,221.11,221.37,5482.0,207.444,207.7912,207.444,207.688,5482.0
2019-09-20 10:55:00,221.4,221.54,221.19,221.54,4031.0,207.7161,207.8475,207.5191,207.8475,4031.0
2019-09-20 11:00:00,221.51,221.51,221.26,221.31,3030.0,207.8193,207.8193,207.5848,207.6317,3030.0
2019-09-20 11:05:00,221.2,221.49,221.18,221.41,16713.0,207.5285,207.8006,207.5097,207.7255,16713.0
2019-09-20 11:10:00,221.48,221.75,221.26,221.72,7243.0,207.7912,208.0445,207.5848,208.0163,7243.0
2019-09-20 11:15:00,221.76,221.99,221.65,221.8,6110.0,208.0539,208.2697,207.9507,208.0914,6110.0
2019-09-20 11:20:00,221.72,221.78,221.47,221.65,11650.0,208.0163,208.0726,207.7818,207.9507,11650.0
2019-09-20 11:25:00,221.62,221.87,221.23,221.46,22203.0,207.9225,208.1571,207.5566,207.7724,22203.0
2019-09-20 11:30:00,221.5,221.73,221.48,221.49,6496.0,207.8099,208.0257,207.7912,207.8006,6496.0
2019-09-20 11:35:00,221.42,221.55,221.42,221.55,1695.0,207.7349,207.8568,207.7349,207.8568,1695.0
2019-09-20 11:40:00,221.43,221.54,221.01,221.28,16879.0,207.7443,207.8475,207.3502,207.6035,16879.0
2019-09-20 11:45:00,221.36,221.65,221.27,221.47,5636.0,207.6786,207.9507,207.5942,207.7818,5636.0
2019-09-20 11:50:00,221.59,221.7,221.37,221.39,1427.0,207.8944,207.9976,207.688,207.7067,1427.0
2019-09-20 11:55:00,221.47,221.53,221.34,221.53,4105.0,207.7818,207.8381,207.6598,207.8381,4105.0
2019-09-20 12:00:00,221.54,221.63,221.44,221.56,2855.0,207.8475,207.9319,207.7536,207.8662,2855.0
2019-09-20 12:05:00,221.65,221.69,221.62,221.69,2745.0,207.9507,207.9882,207.9225,207.9882,2745.0
2019-09-20 12:10:00,221.67,221.73,221.57,221.66,7470.0,207.9694,208.0257,207.8756,207.96,7470.0
2019-09-20 12:15:00,221.62,221.62,221.45,221.55,1500.0,207.9225,207.9225,207.763,207.8568,1500.0
2019-09-20 12:20:00,221.54,221.67,221.47,221.47,5224.0,207.8475,207.9694,207.7818,207.7818,5224.0
2019-09-20 12:25:00,221.48,221.5,221.22,221.31,3162.0,207.7912,207.8099,207.5472,207.6317,3162.0
2019-09-20 12:30:00,221.33,221.33,221.01,221.01,3964.0,207.6504,207.6504,207.3502,207.3502,3964.0
2019-09-20 12:35:00,221.02,221.11,220.96,220.96,2100.0,207.3596,207.444,207.3033,207.3033,2100.0
2019-09-20 12:40:00,220.73,220.73,220.62,220.66,2100.0,207.0875,207.0875,206.9843,207.0219,2100.0
2019-09-20 12:45:00,220.61,220.75,220.57,220.71,2885.0,206.9749,207.1063,206.9374,207.0688,2885.0
2019-09-20 12:50:00,220.66,220.88,220.57,220.77,4286.0,207.0219,207.2283,206.9374,207.1251,4286.0
2019-09-20 12:55:00,220.84,221.04,220.76,221.04,4854.0,207.1907,207.3784,207.1157,207.3784,4854.0
2019-09-20 13:00:00,220.97,220.97,220.81,220.87,2839.0,207.3127,207.3127,207.1626,207.2189,2839.0
2019-09-20 13:05:00,220.87,221.08,220.86,221.06,1976.0,207.2189,207.4159,207.2095,207.3971,1976.0
2019-09-20 13:10:00,221.08,221.11,220.0,220.0,5736.0,207.4159,207.444,206.4026,206.4026,5736.0
2019-09-20 13:15:00,219.73,220.1,219.27,220.02,4848.0,206.1493,206.4965,205.7178,206.4214,4848.0
2019-09-20 13:20:00,220.04,220.4,220.01,220.36,1943.0,206.4402,206.7779,206.412,206.7404,1943.0
2019-09-20 13:25:00,220.29,220.29,219.73,219.88,5251.0,206.6747,206.6747,206.1493,206.2901,5251.0
2019-09-20 13:30:00,219.76,219.86,219.19,219.51,6746.0,206.1775,206.2713,205.6427,205.9429,6746.0
2019-09-20 13:35:00,219.7,219.86,219.63,219.82,2696.0,206.1212,206.2713,206.0555,206.2338,2696.0
2019-09-20 13:40:00,219.85,220.41,219.84,220.33,5681.0,206.2619,206.7873,206.2525,206.7122,5681.0
2019-09-20 13:45:00,220.26,220.27,220.02,220.1,1100.0,206.6466,206.656,206.4214,206.4965,1100.0
2019-09-20 13:50:00,220.11,220.2,220.03,220.04,2442.0,206.5058,206.5903,206.4308,206.4402,2442.0
2019-09-20 13:55:00,220.11,220.69,220.1,220.69,3176.0,206.5058,207.05,206.4965,207.05,3176.0
2019-09-20 14:00:00,220.76,220.96,220.76,220.88,11337.0,207.1157,207.3033,207.1157,207.2283,11337.0
2019-09-20 14:05:00,220.88,220.88,220.38,220.38,9362.0,207.2283,207.2283,206.7592,206.7592,9362.0
2019-09-20 14:10:00,220.35,220.44,220.24,220.24,7274.0,206.731,206.8155,206.6278,206.6278,7274.0
2019-09-20 14:15:00,220.31,220.35,220.09,220.16,2554.0,206.6935,206.731,206.4871,206.5528,2554.0
2019-09-20 14:20:00,220.21,220.41,220.21,220.41,4580.0,206.5997,206.7873,206.5997,206.7873,4580.0
2019-09-20 14:25:00,220.37,220.43,220.18,220.41,5533.0,206.7498,206.8061,206.5715,206.7873,5533.0
2019-09-20 14:30:00,220.31,220.43,220.24,220.29,3911.0,206.6935,206.8061,206.6278,206.6747,3911.0
2019-09-20 14:35:00,220.25,220.54,220.24,220.47,4513.0,206.6372,206.9093,206.6278,206.8436,4513.0
2019-09-20 14:40:00,220.47,220.65,220.45,220.63,2900.0,206.8436,207.0125,206.8248,206.9937,2900.0
2019-09-20 14:45:00,220.61,220.74,220.59,220.73,3815.0,206.9749,207.0969,206.9562,207.0875,3815.0
2019-09-20 14:50:00,220.73,220.75,220.59,220.69,3409.0,207.0875,207.1063,206.9562,207.05,3409.0
2019-09-20 14:55:00,220.71,220.78,220.65,220.72,5118.0,207.0688,207.1344,207.0125,207.0781,5118.0
2019-09-20 15:00:00,220.72,220.94,220.69,220.91,7900.0,207.0781,207.2845,207.05,207.2564,7900.0
2019-09-20 15:05:00,220.94,221.02,220.9,221.01,4377.0,207.2845,207.3596,207.247,207.3502,4377.0
2019-09-20 15:10:00,220.98,221.53,220.94,221.4,12163.0,207.3221,207.8381,207.2845,207.7161,12163.0
2019-09-20 15:15:00,221.44,221.65,221.26,221.63,6457.0,207.7536,207.9507,207.5848,207.9319,6457.0
2019-09-20 15:20:00,221.61,221.69,221.47,221.69,8914.0,207.9131,207.9882,207.7818,207.9882,8914.0
2019-09-20 15:25:00,221.72,221.85,221.68,221.75,7404.0,208.0163,208.1383,207.9788,208.0445,7404.0
2019-09-20 15:30:00,221.75,221.75,221.17,221.26,13096.0,208.0445,208.0445,207.5003,207.5848,13096.0
2019-09-20 15:35:00,221.24,221.24,220.34,220.42,22148.0,207.566,207.566,206.7216,206.7967,22148.0
2019-09-20 15:40:00,220.46,220.7,220.42,220.64,16531.0,206.8342,207.0594,206.7967,207.0031,16531.0
2019-09-20 15:45:00,220.62,220.71,220.3,220.34,25061.0,206.9843,207.0688,206.6841,206.7216,25061.0
2019-09-20 15:50:00,220.36,221.38,220.29,221.01,59012.0,206.7404,207.6974,206.6747,207.3502,59012.0
2019-09-20 15:55:00,221.24,221.48,220.77,221.04,162501.0,207.566,207.7912,207.1251,207.3784,162501.0
2019-09-23 09:30:00,219.77,221.46,219.0,219.37,29432.0,206.1869,207.7724,205.4645,205.8116,29432.0
2019-09-23 09:35:00,220.2,220.35,219.44,220.35,8453.0,206.5903,206.731,205.8773,206.731,8453.0
2019-09-23 09:40:00,220.08,220.33,219.92,220.32,14209.0,206.4777,206.7122,206.3276,206.7029,14209.0
2019-09-23 09:45:00,220.3,220.41,219.1,219.31,15741.0,206.6841,206.7873,205.5583,205.7553,15741.0
2019-09-23 09:50:00,219.45,220.14,219.27,219.66,4560.0,205.8866,206.534,205.7178,206.0837,4560.0
2019-09-23 09:55:00,219.5,220.05,219.48,219.71,2990.0,205.9335,206.4496,205.9148,206.1306,2990.0
2019-09-23 10:00:00,219.69,220.09,219.69,219.69,5000.0,206.1118,206.4871,206.1118,206.1118,5000.0
2019-09-23 10:05:00,219.74,219.74,219.43,219.68,4400.0,206.1587,206.1587,205.8679,206.1024,4400.0
2019-09-23 10:10:00,219.87,219.98,219.52,219.71,5149.0,206.2807,206.3839,205.9523,206.1306,5149.0
2019-09-23 10:15:00,219.81,219.95,219.46,219.56,5035.0,206.2244,206.3557,205.896,205.9898,5035.0
2019-09-23 10:20:00,219.42,219.81,219.3,219.6,3411.0,205.8585,206.2244,205.7459,206.0274,3411.0
2019-09-23 10:25:00,219.53,219.56,219.41,219.53,2112.0,205.9617,205.9898,205.8491,205.9617,2112.0
2019-09-23 10:30:00,219.53,219.58,218.79,218.86,17216.0,205.9617,206.0086,205.2674,205.3331,17216.0
2019-09-23 10:35:00,219.04,219.47,219.04,219.33,1962.0,205.502,205.9054,205.502,205.7741,1962.0
2019-09-23 10:40:00,219.33,219.63,219.29,219.6,5701.0,205.7741,206.0555,205.7365,206.0274,5701.0
2019-09-23 10:45:00,219.51,219.58,219.46,219.5,6703.0,205.9429,206.0086,205.896,205.9335,6703.0
2019-09-23 10:50:00,219.48,219.73,219.23,219.37,10720.0,205.9148,206.1493,205.6802,205.8116,10720.0
2019-09-23 10:55:00,219.36,219.57,219.33,219.43,2393.0,205.8022,205.9992,205.7741,205.8679,2393.0
2019-09-23 11:00:00,219.51,219.72,219.45,219.61,4930.0,205.9429,206.14,205.8866,206.0368,4930.0
2019-09-23 11:05:00,219.61,219.8,219.61,219.75,1745.0,206.0368,206.215,206.0368,206.1681,1745.0
2019-09-23 11:10:00,219.67,219.73,219.45,219.48,12336.0,206.093,206.1493,205.8866,205.9148,12336.0
2019-09-23 11:15:00,219.51,219.77,219.51,219.76,2674.0,205.9429,206.1869,205.9429,206.1775,2674.0
2019-09-23 11:20:00,219.71,219.8,219.51,219.78,4872.0,206.1306,206.215,205.9429,206.1962,4872.0
2019-09-23 11:25:00,219.77,220.08,219.69,219.95,8632.0,206.1869,206.4777,206.1118,206.3557,8632.0
2019-09-23 11:30:00,219.93,220.15,219.84,220.02,6778.0,206.337,206.5434,206.2525,206.4214,6778.0
2019-09-23 11:35:00,220.07,220.12,220.01,220.08,2812.0,206.4683,206.5152,206.412,206.4777,2812.0
2019-09-23 11:40:00,220.07,220.17,220.02,220.12,9078.0,206.4683,206.5621,206.4214,206.5152,9078.0
2019-09-23 11:45:00,220.15,220.15,220.06,220.09,3500.0,206.5434,206.5434,206.4589,206.4871,3500.0
2019-09-23 11:50:00,220.09,220.28,219.95,220.28,7648.0,206.4871,206.6653,206.3557,206.6653,7648.0
2019-09-23 11:55:00,220.24,220.41,220.17,220.34,2300.0,206.6278,206.7873,206.5621,206.7216,2300.0
2019-09-23 12:00:00,220.38,220.38,220.11,220.15,3312.0,206.7592,206.7592,206.5058,206.5434,3312.0
2019-09-23 12:05:00,220.15,220.31,220.14,220.3,6224.0,206.5434,206.6935,206.534,206.6841,6224.0
2019-09-23 12:10:00,220.29,220.29,219.97,219.97,3150.0,206.6747,206.6747,206.3745,206.3745,3150.0
2019-09-23 12:15:00,219.93,219.96,219.79,219.86,3182.0,206.337,206.3651,206.2056,206.2713,3182.0
2019-09-23 12:20:00,219.85,219.92,219.79,219.89,2430.0,206.2619,206.3276,206.2056,206.2994,2430.0
2019-09-23 12:25:00,219.85,219.89,219.77,219.77,800.0,206.2619,206.2994,206.1869,206.1869,800.0
2019-09-23 12:30:00,219.78,219.82,219.73,219.77,3968.0,206.1962,206.2338,206.1493,206.1869,3968.0
2019-09-23 12:35:00,219.8,220.05,219.76,220.0,6401.0,206.215,206.4496,206.1775,206.4026,6401.0
2019-09-23 12:40:00,220.0,220.15,219.99,220.15,2905.0,206.4026,206.5434,206.3933,206.5434,2905.0
2019-09-23 12:45:00,220.16,220.17,219.98,220.01,8315.0,206.5528,206.5621,206.3839,206.412,8315.0
2019-09-23 12:50:00,220.01,220.31,219.98,220.25,22763.0,206.412,206.6935,206.3839,206.6372,22763.0
2019-09-23 12:55:00,220.29,220.36,220.09,220.14,9137.0,206.6747,206.7404,206.4871,206.534,9137.0
2019-09-23 13:00:00,220.15,220.19,219.88,219.89,10638.0,206.5434,206.5809,206.2901,206.2994,10638.0
2019-09-23 13:05:00,219.88,220.2,219.81,220.17,16029.0,206.2901,206.5903,206.2244,206.5621,16029.0
2019-09-23 13:10:00,220.23,220.46,220.14,220.4,4534.0,206.6184,206.8342,206.534,206.7779,4534.0
2019-09-23 13:15:00,220.41,220.6,220.4,220.6,5175.0,206.7873,206.9656,206.7779,206.9656,5175.0
2019-09-23 13:20:00,220.57,220.68,220.53,220.63,4732.0,206.9374,207.0406,206.8999,206.9937,4732.0
2019-09-23 13:25:00,220.63,220.73,220.62,220.72,2247.0,206.9937,207.0875,206.9843,207.0781,2247.0
2019-09-23 13:30:00,220.68,220.77,220.59,220.77,6236.0,207.0406,207.1251,206.9562,207.1251,6236.0
2019-09-23 13:35:00,220.71,220.71,220.4,220.43,6991.0,207.0688,207.0688,206.7779,206.8061,6991.0
2019-09-23 13:40:00,220.37,220.43,220.21,220.4,4920.0,206.7498,206.8061,206.5997,206.7779,4920.0
2019-09-23 13:45:00,220.45,220.46,220.26,220.26,3748.0,206.8248,206.8342,206.6466,206.6466,3748.0
2019-09-23 13:50:00,220.3,220.3,220.09,220.15,4717.0,206.6841,206.6841,206.4871,206.5434,4717.0
2019-09-23 13:55:00,220.15,220.24,220.05,220.05,3086.0,206.5434,206.6278,206.4496,206.4496,3086.0
2019-09-23 14:00:00,220.13,220.2,220.08,220.08,3189.0,206.5246,206.5903,206.4777,206.4777,3189.0
2019-09-23 14:05:00,220.14,220.24,220.05,220.05,2950.0,206.534,206.6278,206.4496,206.4496,2950.0
2019-09-23 14:10:00,220.05,220.15,219.97,220.0,4990.0,206.4496,206.5434,206.3745,206.4026,4990.0
2019-09-23 14:15:00,220.05,220.22,220.01,220.18,6775.0,206.4496,206.609,206.412,206.5715,6775.0
2019-09-23 14:20:00,220.18,220.4,220.03,220.4,4901.0,206.5715,206.7779,206.4308,206.7779,4901.0
2019-09-23 14:25:00,220.38,220.38,220.25,220.25,1182.0,206.7592,206.7592,206.6372,206.6372,1182.0
2019-09-23 14:30:00,220.23,220.3,220.15,220.27,6235.0,206.6184,206.6841,206.5434,206.656,6235.0
2019-09-23 14:35:00,220.3,220.38,220.28,220.35,4724.0,206.6841,206.7592,206.6653,206.731,4724.0
2019-09-23 14:40:00,220.37,220.47,220.34,220.44,7562.0,206.7498,206.8436,206.7216,206.8155,7562.0
2019-09-23 14:45:00,220.54,220.61,220.51,220.58,1696.0,206.9093,206.9749,206.8811,206.9468,1696.0
2019-09-23 14:50:00,220.54,220.62,220.48,220.48,3149.0,206.9093,206.9843,206.853,206.853,3149.0
2019-09-23 14:55:00,220.49,220.5,220.32,220.4,3505.0,206.8624,206.8717,206.7029,206.7779,3505.0
2019-09-23 15:00:00,220.4,220.55,220.36,220.49,14884.0,206.7779,206.9187,206.7404,206.8624,14884.0
2019-09-23 15:05:00,220.52,220.79,220.49,220.68,8815.0,206.8905,207.1438,206.8624,207.0406,8815.0
2019-09-23 15:10:00,220.68,220.74,220.5,220.5,15671.0,207.0406,207.0969,206.8717,206.8717,15671.0
2019-09-23 15:15:00,220.5,220.64,220.45,220.61,12669.0,206.8717,207.0031,206.8248,206.9749,12669.0
2019-09-23 15:20:00,220.61,220.65,220.5,220.55,6097.0,206.9749,207.0125,206.8717,206.9187,6097.0
2019-09-23 15:25:00,220.57,220.67,220.38,220.39,6815.0,206.9374,207.0312,206.7592,206.7685,6815.0
2019-09-23 15:30:00,220.43,220.48,220.27,220.29,5897.0,206.8061,206.853,206.656,206.6747,5897.0
2019-09-23 15:35:00,220.32,220.32,220.15,220.27,11210.0,206.7029,206.7029,206.5434,206.656,11210.0
2019-09-23 15:40:00,220.27,220.34,220.17,220.2,12541.0,206.656,206.7216,206.5621,206.5903,12541.0
2019-09-23 15:45:00,220.23,220.29,220.15,220.2,8748.0,206.6184,206.6747,206.5434,206.5903,8748.0
2019-09-23 15:50:00,220.23,220.33,219.8,219.89,28432.0,206.6184,206.7122,206.215,206.2994,28432.0
2019-09-23 15:55:00,219.82,220.18,219.81,220.09,48930.0,206.2338,206.5715,206.2244,206.4871,48930.0
2019-09-24 09:30:00,221.36,222.26,221.36,221.38,16271.0,207.6786,208.523,207.6786,207.6974,16271.0
2019-09-24 09:35:00,221.53,222.4,221.33,222.13,7146.0,207.8381,208.6543,207.6504,208.401,7146.0
2019-09-24 09:40:00,222.1,222.28,221.9,222.18,8623.0,208.3729,208.5417,208.1852,208.4479,8623.0
2019-09-24 09:45:00,222.08,222.5,222.05,222.39,6377.0,208.3541,208.7481,208.3259,208.6449,6377.0
2019-09-24 09:50:00,222.35,222.73,222.08,222.58,5627.0,208.6074,208.9639,208.3541,208.8232,5627.0
2019-09-24 09:55:00,222.66,223.02,222.62,222.67,12170.0,208.8982,209.236,208.8607,208.9076,12170.0
2019-09-24 10:00:00,222.62,222.7,222.29,222.39,5511.0,208.8607,208.9358,208.5511,208.6449,5511.0
2019-09-24 10:05:00,222.36,222.55,222.15,222.41,3480.0,208.6168,208.795,208.4198,208.6637,3480.0
2019-09-24 10:10:00,222.45,222.51,222.1,222.45,7135.0,208.7012,208.7575,208.3729,208.7012,7135.0
2019-09-24 10:15:00,222.34,222.5,222.21,222.47,7827.0,208.598,208.7481,208.4761,208.72,7827.0
2019-09-24 10:20:00,222.53,222.66,222.12,222.13,5105.0,208.7763,208.8982,208.3916,208.401,5105.0
2019-09-24 10:25:00,222.3,222.37,221.85,221.85,5537.0,208.5605,208.6262,208.1383,208.1383,5537.0
2019-09-24 10:30:00,221.84,221.92,221.71,221.84,2586.0,208.1289,208.204,208.007,208.1289,2586.0
2019-09-24 10:35:00,221.83,221.89,221.61,221.61,4854.0,208.1195,208.1758,207.9131,207.9131,4854.0
2019-09-24 10:40:00,221.67,221.75,221.56,221.71,5360.0,207.9694,208.0445,207.8662,208.007,5360.0
2019-09-24 10:45:00,221.76,221.82,221.46,221.53,9690.0,208.0539,208.1102,207.7724,207.8381,9690.0
2019-09-24 10:50:00,221.55,222.1,221.46,222.08,5981.0,207.8568,208.3729,207.7724,208.3541,5981.0
2019-09-24 10:55:00,222.1,222.1,221.86,221.87,3023.0,208.3729,208.3729,208.1477,208.1571,3023.0
2019-09-24 11:00:00,221.82,221.85,221.54,221.54,4958.0,208.1102,208.1383,207.8475,207.8475,4958.0
2019-09-24 11:05:00,221.46,221.46,221.23,221.35,3182.0,207.7724,207.7724,207.5566,207.6692,3182.0
2019-09-24 11:10:00,221.29,221.29,221.03,221.03,7170.0,207.6129,207.6129,207.369,207.369,7170.0
2019-09-24 11:15:00,221.12,221.2,220.87,220.87,3045.0,207.4534,207.5285,207.2189,207.2189,3045.0
2019-09-24 11:20:00,220.81,221.06,220.74,221.05,3465.0,207.1626,207.3971,207.0969,207.3877,3465.0
2019-09-24 11:25:00,220.94,221.08,220.9,221.03,7666.0,207.2845,207.4159,207.247,207.369,7666.0
2019-09-24 11:30:00,221.03,221.03,220.53,220.53,5499.0,207.369,207.369,206.8999,206.8999,5499.0
2019-09-24 11:35:00,220.58,220.58,220.23,220.28,5185.0,206.9468,206.9468,206.6184,206.6653,5185.0
2019-09-24 11:40:00,220.36,220.46,220.03,220.11,4966.0,206.7404,206.8342,206.4308,206.5058,4966.0
2019-09-24 11:45:00,220.2,220.41,220.13,220.13,15554.0,206.5903,206.7873,206.5246,206.5246,15554.0
2019-09-24 11:50:00,220.16,220.16,219.55,219.6,1717.0,206.5528,206.5528,205.9805,206.0274,1717.0
2019-09-24 11:55:00,219.6,219.6,219.29,219.29,2329.0,206.0274,206.0274,205.7365,205.7365,2329.0
2019-09-24 12:00:00,219.29,219.72,219.24,219.59,5512.0,205.7365,206.14,205.6896,206.018,5512.0
2019-09-24 12:05:00,219.63,219.79,219.62,219.68,2900.0,206.0555,206.2056,206.0461,206.1024,2900.0
2019-09-24 12:10:00,219.67,219.78,219.6,219.69,4102.0,206.093,206.1962,206.0274,206.1118,4102.0
2019-09-24 12:15:00,219.61,219.7,219.51,219.68,4706.0,206.0368,206.1212,205.9429,206.1024,4706.0
2019-09-24 12:20:00,219.65,219.65,218.8,218.86,5826.0,206.0743,206.0743,205.2768,205.3331,5826.0
2019-09-24 12:25:00,218.84,218.91,218.38,218.42,7008.0,205.3143,205.38,204.8828,204.9203,7008.0
2019-09-24 12:30:00,218.4,218.4,218.03,218.16,8607.0,204.9015,204.9015,204.5544,204.6764,8607.0
2019-09-24 12:35:00,218.18,218.3,217.65,217.69,7050.0,204.6951,204.8077,204.1979,204.2354,7050.0
2019-09-24 12:40:00,217.85,217.85,217.46,217.67,5483.0,204.3855,204.3855,204.0196,204.2167,5483.0
2019-09-24 12:45:00,217.64,217.85,217.45,217.79,3816.0,204.1885,204.3855,204.0103,204.3292,3816.0
2019-09-24 12:50:00,217.78,217.78,217.57,217.57,2400.0,204.3199,204.3199,204.1228,204.1228,2400.0
2019-09-24 12:55:00,217.57,217.71,217.36,217.46,2550.0,204.1228,204.2542,203.9258,204.0196,2550.0
2019-09-24 13:00:00,217.46,217.72,217.46,217.6,3774.0,204.0196,204.2636,204.0196,204.151,3774.0
2019-09-24 13:05:00,217.67,217.95,217.64,217.88,8393.0,204.2167,204.4793,204.1885,204.4137,8393.0
2019-09-24 13:10:00,217.78,217.84,217.5,217.59,2900.0,204.3199,204.3761,204.0572,204.1416,2900.0
2019-09-24 13:15:00,217.61,217.65,217.33,217.38,6142.0,204.1604,204.1979,203.8977,203.9446,6142.0
2019-09-24 13:20:00,217.37,217.37,217.05,217.15,6459.0,203.9352,203.9352,203.635,203.7288,6459.0
2019-09-24 13:25:00,217.18,217.38,217.17,217.18,3460.0,203.7569,203.9446,203.7476,203.7569,3460.0
2019-09-24 13:30:00,217.23,217.56,217.2,217.53,3527.0,203.8038,204.1135,203.7757,204.0853,3527.0
2019-09-24 13:35:00,217.49,217.67,217.41,217.45,2702.0,204.0478,204.2167,203.9727,204.0103,2702.0
2019-09-24 13:40:00,217.44,217.57,217.4,217.54,1730.0,204.0009,204.1228,203.9633,204.0947,1730.0
2019-09-24 13:45:00,217.54,217.58,217.43,217.44,5000.0,204.0947,204.1322,203.9915,204.0009,5000.0
2019-09-24 13:50:00,217.35,217.47,217.24,217.24,2150.0,203.9164,204.029,203.8132,203.8132,2150.0
2019-09-24 13:55:00,217.02,217.26,217.02,217.11,2870.0,203.6068,203.832,203.6068,203.6913,2870.0
2019-09-24 14:00:00,217.04,217.16,217.0,217.03,4962.0,203.6256,203.7382,203.5881,203.6162,4962.0
2019-09-24 14:05:00,217.0,217.09,216.9,216.9,3322.0,203.5881,203.6725,203.4942,203.4942,3322.0
2019-09-24 14:10:00,216.86,218.37,216.84,218.25,7657.0,203.4567,204.8734,203.438,204.7608,7657.0
2019-09-24 14:15:00,218.22,218.6,217.99,218.53,3405.0,204.7327,205.0892,204.5169,205.0235,3405.0
2019-09-24 14:20:00,218.35,218.52,218.21,218.31,2839.0,204.8546,205.0141,204.7233,204.8171,2839.0
2019-09-24 14:25:00,218.34,218.47,218.25,218.29,6591.0,204.8452,204.9672,204.7608,204.7983,6591.0
2019-09-24 14:30:00,218.15,218.22,218.05,218.11,2103.0,204.667,204.7327,204.5732,204.6295,2103.0
2019-09-24 14:35:00,218.11,218.38,217.72,217.8,5408.0,204.6295,204.8828,204.2636,204.3386,5408.0
2019-09-24 14:40:00,217.9,217.9,217.6,217.68,3619.0,204.4324,204.4324,204.151,204.226,3619.0
2019-09-24 14:45:00,217.74,217.81,217.57,217.8,2600.0,204.2823,204.348,204.1228,204.3386,2600.0
2019-09-24 14:50:00,217.75,218.02,217.7,217.88,3625.0,204.2917,204.545,204.2448,204.4137,3625.0
2019-09-24 14:55:00,217.83,217.92,217.73,217.79,2729.0,204.3668,204.4512,204.2729,204.3292,2729.0
2019-09-24 15:00:00,217.77,217.78,217.61,217.71,5447.0,204.3105,204.3199,204.1604,204.2542,5447.0
2019-09-24 15:05:00,217.76,217.92,217.71,217.81,9314.0,204.3011,204.4512,204.2542,204.348,9314.0
2019-09-24 15:10:00,217.74,217.94,217.68,217.87,4106.0,204.2823,204.47,204.226,204.4043,4106.0
2019-09-24 15:15:00,217.91,217.91,217.69,217.76,3552.0,204.4418,204.4418,204.2354,204.3011,3552.0
2019-09-24 15:20:00,217.74,217.74,217.38,217.41,3681.0,204.2823,204.2823,203.9446,203.9727,3681.0
2019-09-24 15:25:00,217.41,217.58,217.31,217.57,8368.0,203.9727,204.1322,203.8789,204.1228,8368.0
2019-09-24 15:30:00,217.42,217.43,217.21,217.22,6503.0,203.9821,203.9915,203.7851,203.7945,6503.0
2019-09-24 15:35:00,217.23,217.49,217.18,217.41,10109.0,203.8038,204.0478,203.7569,203.9727,10109.0
2019-09-24 15:40:00,217.4,217.51,217.31,217.34,8766.0,203.9633,204.0665,203.8789,203.9071,8766.0
2019-09-24 15:45:00,217.34,218.14,217.24,218.1,43720.0,203.9071,204.6576,203.8132,204.6201,43720.0
2019-09-24 15:50:00,218.16,218.3,217.85,218.25,22737.0,204.6764,204.8077,204.3855,204.7608,22737.0
2019-09-24 15:55:00,218.2,218.2,217.7,217.97,49855.0,204.7139,204.7139,204.2448,204.4981,49855.0
2019-09-25 09:30:00,217.51,217.7,217.22,217.6,17683.0,204.0665,204.2448,203.7945,204.151,17683.0
2019-09-25 09:35:00,217.67,217.98,216.56,216.76,5783.0,204.2167,204.5075,203.1753,203.3629,5783.0
2019-09-25 09:40:00,216.75,217.43,216.74,217.06,1460.0,203.3535,203.9915,203.3441,203.6444,1460.0
2019-09-25 09:45:00,216.97,217.09,216.22,216.35,3956.0,203.5599,203.6725,202.8563,202.9782,3956.0
2019-09-25 09:50:00,216.37,216.37,215.79,216.14,12458.0,202.997,202.997,202.4528,202.7812,12458.0
2019-09-25 09:55:00,216.06,216.58,216.04,216.08,4134.0,202.7062,203.194,202.6874,202.7249,4134.0
2019-09-25 10:00:00,216.09,216.21,215.52,215.65,4876.0,202.7343,202.8469,202.1995,202.3215,4876.0
2019-09-25 10:05:00,215.81,215.95,215.58,215.72,2800.0,202.4716,202.603,202.2558,202.3872,2800.0
2019-09-25 10:10:00,215.87,216.19,215.59,215.62,1527.0,202.5279,202.8281,202.2652,202.2934,1527.0
2019-09-25 10:15:00,215.49,215.8,215.13,215.22,7384.0,202.1714,202.4622,201.8336,201.9181,7384.0
2019-09-25 10:20:00,215.21,215.4,214.92,214.95,16782.0,201.9087,202.087,201.6366,201.6648,16782.0
2019-09-25 10:25:00,215.07,215.67,214.93,215.67,18993.0,201.7774,202.3403,201.646,202.3403,18993.0
2019-09-25 10:30:00,215.41,215.9,215.38,215.38,13162.0,202.0963,202.5561,202.0682,202.0682,13162.0
2019-09-25 10:35:00,215.4,215.77,215.39,215.77,7508.0,202.087,202.4341,202.0776,202.4341,7508.0
2019-09-25 10:40:00,215.73,215.97,215.56,215.65,4314.0,202.3966,202.6217,202.2371,202.3215,4314.0
2019-09-25 10:45:00,215.91,215.91,215.3,215.33,10553.0,202.5654,202.5654,201.9931,202.0213,10553.0
2019-09-25 10:50:00,215.31,216.26,215.27,216.15,6967.0,202.0025,202.8938,201.965,202.7906,6967.0
2019-09-25 10:55:00,216.05,216.42,216.04,216.24,4036.0,202.6968,203.0439,202.6874,202.875,4036.0
2019-09-25 11:00:00,216.19,216.47,216.15,216.47,4133.0,202.8281,203.0908,202.7906,203.0908,4133.0
2019-09-25 11:05:00,216.48,216.61,216.24,216.49,6461.0,203.1002,203.2222,202.875,203.1096,6461.0
2019-09-25 11:10:00,216.52,216.52,216.26,216.29,11924.0,203.1377,203.1377,202.8938,202.9219,11924.0
2019-09-25 11:15:00,216.34,216.54,216.12,216.13,3770.0,202.9689,203.1565,202.7625,202.7718,3770.0
2019-09-25 11:20:00,216.27,216.34,216.2,216.21,6251.0,202.9032,202.9689,202.8375,202.8469,6251.0
2019-09-25 11:25:00,216.27,216.27,216.02,216.22,3278.0,202.9032,202.9032,202.6686,202.8563,3278.0
2019-09-25 11:30:00,216.19,216.28,216.1,216.26,10978.0,202.8281,202.9126,202.7437,202.8938,10978.0
2019-09-25 11:35:00,216.29,216.49,216.15,216.38,6550.0,202.9219,203.1096,202.7906,203.0064,6550.0
2019-09-25 11:40:00,216.48,216.5,216.13,216.19,5231.0,203.1002,203.119,202.7718,202.8281,5231.0
2019-09-25 11:45:00,216.17,216.27,215.97,215.97,4328.0,202.8094,202.9032,202.6217,202.6217,4328.0
2019-09-25 11:50:00,215.97,215.98,215.79,215.82,5050.0,202.6217,202.6311,202.4528,202.481,5050.0
2019-09-25 11:55:00,215.9,216.1,215.9,216.0,5900.0,202.5561,202.7437,202.5561,202.6499,5900.0
2019-09-25 12:00:00,216.03,216.07,215.78,215.95,5754.0,202.678,202.7155,202.4435,202.603,5754.0
2019-09-25 12:05:00,215.91,216.2,215.86,216.07,8052.0,202.5654,202.8375,202.5185,202.7155,8052.0
2019-09-25 12:10:00,216.03,216.16,215.91,215.92,2988.0,202.678,202.8,202.5654,202.5748,2988.0
2019-09-25 12:15:00,216.0,216.0,215.67,215.86,5649.0,202.6499,202.6499,202.3403,202.5185,5649.0
2019-09-25 12:20:00,215.91,215.95,215.68,215.87,4775.0,202.5654,202.603,202.3496,202.5279,4775.0
2019-09-25 12:25:00,216.01,216.34,215.96,216.34,2086.0,202.6593,202.9689,202.6123,202.9689,2086.0
2019-09-25 12:30:00,216.34,216.72,216.34,216.64,6724.0,202.9689,203.3254,202.9689,203.2503,6724.0
2019-09-25 12:35:00,216.61,216.76,216.57,216.68,3100.0,203.2222,203.3629,203.1846,203.2878,3100.0
2019-09-25 12:40:00,216.69,216.74,216.48,216.56,5900.0,203.2972,203.3441,203.1002,203.1753,5900.0
2019-09-25 12:45:00,216.56,216.64,216.22,216.23,6500.0,203.1753,203.2503,202.8563,202.8657,6500.0
2019-09-25 12:50:00,216.18,216.26,215.92,216.06,2629.0,202.8187,202.8938,202.5748,202.7062,2629.0
2019-09-25 12:55:00,216.1,216.24,215.85,216.03,10911.0,202.7437,202.875,202.5091,202.678,10911.0
2019-09-25 13:00:00,216.1,216.2,215.99,216.01,5700.0,202.7437,202.8375,202.6405,202.6593,5700.0
2019-09-25 13:05:00,216.1,216.31,216.1,216.25,6502.0,202.7437,202.9407,202.7437,202.8844,6502.0
2019-09-25 13:10:00,216.25,216.38,216.19,216.35,4825.0,202.8844,203.0064,202.8281,202.9782,4825.0
2019-09-25 13:15:00,216.46,216.46,216.18,216.25,1975.0,203.0814,203.0814,202.8187,202.8844,1975.0
2019-09-25 13:20:00,216.19,216.33,216.17,216.28,6091.0,202.8281,202.9595,202.8094,202.9126,6091.0
2019-09-25 13:25:00,216.3,216.32,216.24,216.27,1454.0,202.9313,202.9501,202.875,202.9032,1454.0
2019-09-25 13:30:00,216.28,216.38,216.26,216.32,2315.0,202.9126,203.0064,202.8938,202.9501,2315.0
2019-09-25 13:35:00,216.26,216.37,216.21,216.24,2814.0,202.8938,202.997,202.8469,202.875,2814.0
2019-09-25 13:40:00,216.19,216.24,216.19,216.19,1305.0,202.8281,202.875,202.8281,202.8281,1305.0
2019-09-25 13:45:00,216.22,216.36,216.16,216.31,1100.0,202.8563,202.9876,202.8,202.9407,1100.0
2019-09-25 13:50:00,216.28,216.58,216.28,216.58,1200.0,202.9126,203.194,202.9126,203.194,1200.0
2019-09-25 13:55:00,216.66,216.66,216.4,216.43,7400.0,203.2691,203.2691,203.0251,203.0533,7400.0
2019-09-25 14:00:00,216.46,216.85,216.45,216.71,4232.0,203.0814,203.4473,203.0721,203.316,4232.0
2019-09-25 14:05:00,216.71,217.14,216.63,217.14,2323.0,203.316,203.7194,203.2409,203.7194,2323.0
2019-09-25 14:10:00,217.14,217.14,216.86,216.92,8319.0,203.7194,203.7194,203.4567,203.513,8319.0
2019-09-25 14:15:00,216.87,217.07,216.74,217.07,2521.0,203.4661,203.6537,203.3441,203.6537,2521.0
2019-09-25 14:20:00,217.02,217.02,216.82,216.87,4187.0,203.6068,203.6068,203.4192,203.4661,4187.0
2019-09-25 14:25:00,216.91,217.12,216.91,217.0,2160.0,203.5036,203.7006,203.5036,203.5881,2160.0
2019-09-25 14:30:00,217.04,217.06,216.73,216.91,14044.0,203.6256,203.6444,203.3348,203.5036,14044.0
2019-09-25 14:35:00,216.85,216.86,216.62,216.67,8597.0,203.4473,203.4567,203.2316,203.2785,8597.0
2019-09-25 14:40:00,216.69,216.92,216.67,216.92,3202.0,203.2972,203.513,203.2785,203.513,3202.0
2019-09-25 14:45:00,216.97,217.04,216.92,217.0,4357.0,203.5599,203.6256,203.513,203.5881,4357.0
2019-09-25 14:50:00,217.03,217.16,216.98,217.05,2225.0,203.6162,203.7382,203.5693,203.635,2225.0
2019-09-25 14:55:00,217.12,217.29,217.1,217.29,3304.0,203.7006,203.8601,203.6819,203.8601,3304.0
2019-09-25 15:00:00,217.3,217.47,217.19,217.47,4927.0,203.8695,204.029,203.7663,204.029,4927.0
2019-09-25 15:05:00,217.5,217.59,217.23,217.29,9043.0,204.0572,204.1416,203.8038,203.8601,9043.0
2019-09-25 15:10:00,217.35,217.53,217.32,217.53,10763.0,203.9164,204.0853,203.8883,204.0853,10763.0
2019-09-25 15:15:00,217.54,217.8,217.44,217.71,5128.0,204.0947,204.3386,204.0009,204.2542,5128.0
2019-09-25 15:20:00,217.74,217.96,217.72,217.9,9548.0,204.2823,204.4887,204.2636,204.4324,9548.0
2019-09-25 15:25:00,217.94,218.08,217.87,218.0,7597.0,204.47,204.6013,204.4043,204.5263,7597.0
2019-09-25 15:30:00,217.99,218.05,217.89,218.05,10231.0,204.5169,204.5732,204.4231,204.5732,10231.0
2019-09-25 15:35:00,218.09,218.19,217.96,218.19,9357.0,204.6107,204.7045,204.4887,204.7045,9357.0
2019-09-25 15:40:00,218.16,218.24,218.05,218.17,11255.0,204.6764,204.7514,204.5732,204.6858,11255.0
2019-09-25 15:45:00,218.18,218.26,218.11,218.25,8604.0,204.6951,204.7702,204.6295,204.7608,8604.0
2019-09-25 15:50:00,218.23,218.38,217.94,217.97,15966.0,204.742,204.8828,204.47,204.4981,15966.0
2019-09-25 15:55:00,217.94,218.05,217.61,217.95,48776.0,204.47,204.5732,204.1604,204.4793,48776.0
2019-09-26 09:30:00,219.04,219.52,218.42,218.5,11391.0,205.502,205.9523,204.9203,204.9954,11391.0
2019-09-26 09:35:00,218.34,218.56,218.02,218.1,3961.0,204.8452,205.0516,204.545,204.6201,3961.0
2019-09-26 09:40:00,218.21,218.36,218.09,218.14,4237.0,204.7233,204.864,204.6107,204.6576,4237.0
2019-09-26 09:45:00,218.07,218.07,217.5,217.5,4491.0,204.5919,204.5919,204.0572,204.0572,4491.0
2019-09-26 09:50:00,217.5,217.67,217.36,217.57,7012.0,204.0572,204.2167,203.9258,204.1228,7012.0
2019-09-26 09:55:00,217.53,217.8,217.51,217.71,2614.0,204.0853,204.3386,204.0665,204.2542,2614.0
2019-09-26 10:00:00,217.71,217.85,217.22,217.7,9205.0,204.2542,204.3855,203.7945,204.2448,9205.0
2019-09-26 10:05:00,217.64,217.64,217.38,217.4,1994.0,204.1885,204.1885,203.9446,203.9633,1994.0
2019-09-26 10:10:00,217.51,217.63,217.34,217.48,6048.0,204.0665,204.1791,203.9071,204.0384,6048.0
2019-09-26 10:15:00,217.42,217.42,217.2,217.26,2875.0,203.9821,203.9821,203.7757,203.832,2875.0
2019-09-26 10:20:00,217.25,217.51,217.07,217.46,2458.0,203.8226,204.0665,203.6537,204.0196,2458.0
2019-09-26 10:25:00,217.45,217.5,217.35,217.35,2950.0,204.0103,204.0572,203.9164,203.9164,2950.0
2019-09-26 10:30:00,217.36,217.51,217.07,217.08,8200.0,203.9258,204.0665,203.6537,203.6631,8200.0
2019-09-26 10:35:00,217.08,217.48,217.02,217.48,3510.0,203.6631,204.0384,203.6068,204.0384,3510.0
2019-09-26 10:40:00,217.56,217.59,216.97,217.14,9478.0,204.1135,204.1416,203.5599,203.7194,9478.0
2019-09-26 10:45:00,217.07,217.37,216.88,217.37,6363.0,203.6537,203.9352,203.4755,203.9352,6363.0
2019-09-26 10:50:00,217.28,217.35,216.7,216.71,4187.0,203.8508,203.9164,203.3066,203.316,4187.0
2019-09-26 10:55:00,216.69,216.83,216.12,216.55,11079.0,203.2972,203.4286,202.7625,203.1659,11079.0
2019-09-26 11:00:00,216.6,216.6,216.0,216.37,6524.0,203.2128,203.2128,202.6499,202.997,6524.0
2019-09-26 11:05:00,216.38,216.53,216.32,216.49,3300.0,203.0064,203.1471,202.9501,203.1096,3300.0
2019-09-26 11:10:00,216.55,216.6,216.33,216.4,7171.0,203.1659,203.2128,202.9595,203.0251,7171.0
2019-09-26 11:15:00,216.33,216.33,215.56,215.67,1876.0,202.9595,202.9595,202.2371,202.3403,1876.0
2019-09-26 11:20:00,215.59,215.73,215.3,215.31,6870.0,202.2652,202.3966,201.9931,202.0025,6870.0
2019-09-26 11:25:00,215.36,215.59,215.21,215.49,9219.0,202.0494,202.2652,201.9087,202.1714,9219.0
2019-09-26 11:30:00,215.6,215.64,215.39,215.56,2500.0,202.2746,202.3121,202.0776,202.2371,2500.0
2019-09-26 11:35:00,215.67,215.67,215.24,215.24,3914.0,202.3403,202.3403,201.9368,201.9368,3914.0
2019-09-26 11:40:00,215.32,215.32,214.81,214.92,6050.0,202.0119,202.0119,201.5334,201.6366,6050.0
2019-09-26 11:45:00,214.99,215.07,214.83,215.05,6131.0,201.7023,201.7774,201.5522,201.7586,6131.0
2019-09-26 11:50:00,215.06,215.08,214.92,214.95,4323.0,201.768,201.7867,201.6366,201.6648,4323.0
2019-09-26 11:55:00,214.97,215.05,214.87,214.99,6539.0,201.6835,201.7586,201.5897,201.7023,6539.0
2019-09-26 12:00:00,215.02,215.24,214.93,215.13,4224.0,201.7304,201.9368,201.646,201.8336,4224.0
2019-09-26 12:05:00,215.26,215.44,215.2,215.4,3702.0,201.9556,202.1245,201.8993,202.087,3702.0
2019-09-26 12:10:00,215.36,215.4,215.33,215.37,2200.0,202.0494,202.087,202.0213,202.0588,2200.0
2019-09-26 12:15:00,215.31,215.38,215.19,215.29,10787.0,202.0025,202.0682,201.8899,201.9838,10787.0
2019-09-26 12:20:00,215.26,215.34,215.01,215.21,27164.0,201.9556,202.0307,201.7211,201.9087,27164.0
2019-09-26 12:25:00,215.23,215.53,215.2,215.39,7000.0,201.9275,202.2089,201.8993,202.0776,7000.0
2019-09-26 12:30:00,215.37,215.39,215.25,215.25,2404.0,202.0588,202.0776,201.9462,201.9462,2404.0
2019-09-26 12:35:00,215.26,215.51,215.22,215.51,3151.0,201.9556,202.1902,201.9181,202.1902,3151.0
2019-09-26 12:40:00,215.5,215.7,215.41,215.61,8101.0,202.1808,202.3684,202.0963,202.284,8101.0
2019-09-26 12:45:00,215.61,215.76,215.57,215.61,4400.0,202.284,202.4247,202.2464,202.284,4400.0
2019-09-26 12:50:00,215.61,215.66,215.16,215.17,5184.0,202.284,202.3309,201.8618,201.8712,5184.0
2019-09-26 12:55:00,215.2,215.59,215.19,215.58,3089.0,201.8993,202.2652,201.8899,202.2558,3089.0
2019-09-26 13:00:00,215.57,215.78,215.5,215.55,7838.0,202.2464,202.4435,202.1808,202.2277,7838.0
2019-09-26 13:05:00,215.57,215.78,215.57,215.65,5465.0,202.2464,202.4435,202.2464,202.3215,5465.0
2019-09-26 13:10:00,215.63,215.63,215.46,215.46,3963.0,202.3027,202.3027,202.1432,202.1432,3963.0
2019-09-26 13:15:00,215.42,215.42,215.31,215.33,1600.0,202.1057,202.1057,202.0025,202.0213,1600.0
2019-09-26 13:20:00,215.33,215.45,215.27,215.31,2050.0,202.0213,202.1339,201.965,202.0025,2050.0
2019-09-26 13:25:00,215.34,215.44,215.29,215.44,3300.0,202.0307,202.1245,201.9838,202.1245,3300.0
2019-09-26 13:30:00,215.46,215.65,215.38,215.57,2439.0,202.1432,202.3215,202.0682,202.2464,2439.0
2019-09-26 13:35:00,215.66,215.93,215.65,215.9,4894.0,202.3309,202.5842,202.3215,202.5561,4894.0
2019-09-26 13:40:00,215.86,215.89,215.81,215.89,2164.0,202.5185,202.5467,202.4716,202.5467,2164.0
2019-09-26 13:45:00,215.9,216.12,215.9,216.1,2230.0,202.5561,202.7625,202.5561,202.7437,2230.0
2019-09-26 13:50:00,216.18,216.53,216.18,216.53,5300.0,202.8187,203.1471,202.8187,203.1471,5300.0
2019-09-26 13:55:00,216.52,216.59,216.45,216.57,2939.0,203.1377,203.2034,203.0721,203.1846,2939.0
2019-09-26 14:00:00,216.57,216.85,216.46,216.46,6999.0,203.1846,203.4473,203.0814,203.0814,6999.0
2019-09-26 14:05:00,216.53,216.68,216.44,216.68,3000.0,203.1471,203.2878,203.0627,203.2878,3000.0
2019-09-26 14:10:00,216.79,216.79,216.15,216.35,5871.0,203.391,203.391,202.7906,202.9782,5871.0
2019-09-26 14:15:00,216.25,216.48,216.24,216.48,21904.0,202.8844,203.1002,202.875,203.1002,21904.0
2019-09-26 14:20:00,216.48,216.93,216.47,216.69,17293.0,203.1002,203.5224,203.0908,203.2972,17293.0
2019-09-26 14:25:00,216.67,216.67,216.42,216.53,3462.0,203.2785,203.2785,203.0439,203.1471,3462.0
2019-09-26 14:30:00,216.59,216.72,216.55,216.58,4645.0,203.2034,203.3254,203.1659,203.194,4645.0
2019-09-26 14:35:00,216.55,216.71,216.42,216.71,4000.0,203.1659,203.316,203.0439,203.316,4000.0
2019-09-26 14:40:00,216.8,216.93,216.69,216.93,2599.0,203.4004,203.5224,203.2972,203.5224,2599.0
2019-09-26 14:45:00,216.96,216.96,216.76,216.77,4700.0,203.5505,203.5505,203.3629,203.3723,4700.0
2019-09-26 14:50:00,216.76,216.83,216.64,216.75,2695.0,203.3629,203.4286,203.2503,203.3535,2695.0
2019-09-26 14:55:00,216.83,216.83,216.69,216.71,3862.0,203.4286,203.4286,203.2972,203.316,3862.0
2019-09-26 15:00:00,216.73,216.97,216.73,216.81,5301.0,203.3348,203.5599,203.3348,203.4098,5301.0
2019-09-26 15:05:00,216.86,216.86,216.62,216.75,5733.0,203.4567,203.4567,203.2316,203.3535,5733.0
2019-09-26 15:10:00,216.73,216.8,216.51,216.71,9780.0,203.3348,203.4004,203.1283,203.316,9780.0
2019-09-26 15:15:00,216.71,216.8,216.58,216.75,6863.0,203.316,203.4004,203.194,203.3535,6863.0
2019-09-26 15:20:00,216.78,216.84,216.64,216.78,2100.0,203.3817,203.438,203.2503,203.3817,2100.0
2019-09-26 15:25:00,216.84,217.17,216.82,217.01,7215.0,203.438,203.7476,203.4192,203.5974,7215.0
2019-09-26 15:30:00,217.04,217.44,216.96,217.32,9501.0,203.6256,204.0009,203.5505,203.8883,9501.0
2019-09-26 15:35:00,217.29,217.49,217.16,217.18,6054.0,203.8601,204.0478,203.7382,203.7569,6054.0
2019-09-26 15:40:00,217.14,217.14,216.77,216.82,10006.0,203.7194,203.7194,203.3723,203.4192,10006.0
2019-09-26 15:45:00,216.78,216.94,216.76,216.84,12631.0,203.3817,203.5318,203.3629,203.438,12631.0
2019-09-26 15:50:00,216.8,216.88,216.45,216.57,20473.0,203.4004,203.4755,203.0721,203.1846,20473.0
2019-09-26 15:55:00,216.51,216.58,216.25,216.45,48295.0,203.1283,203.194,202.8844,203.0721,48295.0
2019-09-27 09:30:00,217.17,217.17,216.0,216.0,10404.0,204.2435,204.2435,203.1432,203.1432,10404.0
2019-09-27 09:35:00,215.38,215.8,215.25,215.51,4214.0,202.5601,202.9551,202.4378,202.6824,4214.0
2019-09-27 09:40:00,215.28,215.31,215.0,215.1,804.0,202.466,202.4943,202.2027,202.2968,804.0
2019-09-27 09:45:00,215.16,215.19,214.88,215.11,18224.0,202.3532,202.3814,202.0899,202.3062,18224.0
2019-09-27 09:50:00,215.11,215.36,215.06,215.21,9111.0,202.3062,202.5413,202.2591,202.4002,9111.0
2019-09-27 09:55:00,215.12,215.65,215.11,215.65,12897.0,202.3156,202.814,202.3062,202.814,12897.0
2019-09-27 10:00:00,215.66,215.69,215.14,215.54,4025.0,202.8234,202.8516,202.3344,202.7106,4025.0
2019-09-27 10:05:00,215.48,215.81,215.46,215.53,6900.0,202.6541,202.9645,202.6353,202.7012,6900.0
2019-09-27 10:10:00,215.44,215.5,215.14,215.45,6244.0,202.6165,202.673,202.3344,202.6259,6244.0
2019-09-27 10:15:00,215.38,215.42,214.73,214.79,18418.0,202.5601,202.5977,201.9488,202.0052,18418.0
2019-09-27 10:20:00,214.73,215.06,214.62,214.87,5900.0,201.9488,202.2591,201.8453,202.0804,5900.0
2019-09-27 10:25:00,214.86,215.12,214.71,215.09,2621.0,202.071,202.3156,201.93,202.2874,2621.0
2019-09-27 10:30:00,214.92,215.33,214.86,214.96,2742.0,202.1275,202.5131,202.071,202.1651,2742.0
2019-09-27 10:35:00,214.82,215.27,214.6,215.26,7887.0,202.0334,202.4566,201.8265,202.4472,7887.0
2019-09-27 10:40:00,215.25,215.6,215.24,215.6,2460.0,202.4378,202.767,202.4284,202.767,2460.0
2019-09-27 10:45:00,215.61,216.24,215.61,216.11,17109.0,202.7764,203.3689,202.7764,203.2466,17109.0
2019-09-27 10:50:00,216.12,216.12,215.75,216.0,1750.0,203.256,203.256,202.9081,203.1432,1750.0
2019-09-27 10:55:00,215.86,216.21,215.85,216.09,4314.0,203.0115,203.3407,203.0021,203.2278,4314.0
2019-09-27 11:00:00,216.23,216.24,215.8,215.88,2800.0,203.3595,203.3689,202.9551,203.0303,2800.0
2019-09-27 11:05:00,215.88,216.11,215.81,216.08,10827.0,203.0303,203.2466,202.9645,203.2184,10827.0
2019-09-27 11:10:00,216.11,216.12,215.95,215.95,4251.0,203.2466,203.256,203.0962,203.0962,4251.0
2019-09-27 11:15:00,215.9,215.97,215.74,215.8,10985.0,203.0491,203.115,202.8987,202.9551,10985.0
2019-09-27 11:20:00,215.84,216.04,215.64,215.72,4880.0,202.9927,203.1808,202.8046,202.8799,4880.0
2019-09-27 11:25:00,215.77,215.87,215.77,215.8,5300.0,202.9269,203.0209,202.9269,202.9551,5300.0
2019-09-27 11:30:00,215.67,215.72,215.47,215.56,3019.0,202.8328,202.8799,202.6447,202.7294,3019.0
2019-09-27 11:35:00,215.64,215.64,214.72,215.08,23626.0,202.8046,202.8046,201.9394,202.278,23626.0
2019-09-27 11:40:00,215.18,215.45,215.18,215.44,1334.0,202.372,202.6259,202.372,202.6165,1334.0
2019-09-27 11:45:00,215.41,215.57,215.35,215.45,6794.0,202.5883,202.7388,202.5319,202.6259,6794.0
2019-09-27 11:50:00,215.54,215.54,215.21,215.22,2200.0,202.7106,202.7106,202.4002,202.4096,2200.0
2019-09-27 11:55:00,215.33,215.99,215.33,215.51,4902.0,202.5131,203.1338,202.5131,202.6824,4902.0
2019-09-27 12:00:00,215.46,215.64,215.05,215.05,4357.0,202.6353,202.8046,202.2497,202.2497,4357.0
2019-09-27 12:05:00,215.26,215.3,215.07,215.29,2356.0,202.4472,202.4849,202.2685,202.4755,2356.0
2019-09-27 12:10:00,215.2,215.41,215.18,215.32,4914.0,202.3908,202.5883,202.372,202.5037,4914.0
2019-09-27 12:15:00,215.23,215.39,215.07,215.08,1792.0,202.419,202.5695,202.2685,202.278,1792.0
2019-09-27 12:20:00,215.16,215.25,215.07,215.19,2313.0,202.3532,202.4378,202.2685,202.3814,2313.0
2019-09-27 12:25:00,215.15,215.22,215.07,215.19,4078.0,202.3438,202.4096,202.2685,202.3814,4078.0
2019-09-27 12:30:00,215.06,215.06,214.89,214.93,1477.0,202.2591,202.2591,202.0993,202.1369,1477.0
2019-09-27 12:35:00,214.92,214.96,214.77,214.82,2455.0,202.1275,202.1651,201.9864,202.0334,2455.0
2019-09-27 12:40:00,214.85,214.87,214.39,214.39,1260.0,202.0616,202.0804,201.629,201.629,1260.0
2019-09-27 12:45:00,214.42,214.45,214.12,214.14,2271.0,201.6572,201.6854,201.3751,201.3939,2271.0
2019-09-27 12:50:00,214.12,214.25,214.03,214.09,9192.0,201.3751,201.4974,201.2904,201.3469,9192.0
2019-09-27 12:55:00,214.08,214.15,213.84,213.84,819.0,201.3375,201.4033,201.1118,201.1118,819.0
2019-09-27 13:00:00,213.79,214.05,213.66,214.05,8515.0,201.0647,201.3093,200.9425,201.3093,8515.0
2019-09-27 13:05:00,214.03,214.45,213.97,214.45,1880.0,201.2904,201.6854,201.234,201.6854,1880.0
2019-09-27 13:10:00,214.44,214.47,214.39,214.39,1000.0,201.676,201.7043,201.629,201.629,1000.0
2019-09-27 13:15:00,214.33,214.33,213.93,213.93,12741.0,201.5726,201.5726,201.1964,201.1964,12741.0
2019-09-27 13:20:00,213.92,214.04,213.62,213.67,4193.0,201.187,201.2999,200.9049,200.9519,4193.0
2019-09-27 13:25:00,213.76,213.91,213.71,213.88,5240.0,201.0365,201.1776,200.9895,201.1494,5240.0
2019-09-27 13:30:00,213.88,213.89,213.5,213.76,6408.0,201.1494,201.1588,200.792,201.0365,6408.0
2019-09-27 13:35:00,213.73,213.73,213.58,213.71,2298.0,201.0083,201.0083,200.8672,200.9895,2298.0
2019-09-27 13:40:00,213.76,214.06,213.76,214.06,12859.0,201.0365,201.3187,201.0365,201.3187,12859.0
2019-09-27 13:45:00,214.04,214.17,214.01,214.11,4598.0,201.2999,201.4221,201.2716,201.3657,4598.0
2019-09-27 13:50:00,214.02,214.26,213.86,214.21,2000.0,201.281,201.5068,201.1306,201.4597,2000.0
2019-09-27 13:55:00,214.28,214.42,214.23,214.33,5065.0,201.5256,201.6572,201.4785,201.5726,5065.0
2019-09-27 14:00:00,214.41,214.48,214.1,214.19,4286.0,201.6478,201.7137,201.3563,201.4409,4286.0
2019-09-27 14:05:00,214.14,214.23,214.06,214.06,5733.0,201.3939,201.4785,201.3187,201.3187,5733.0
2019-09-27 14:10:00,214.06,214.13,213.75,213.78,6886.0,201.3187,201.3845,201.0271,201.0553,6886.0
2019-09-27 14:15:00,213.84,213.85,213.56,213.59,3348.0,201.1118,201.1212,200.8484,200.8766,3348.0
2019-09-27 14:20:00,213.55,213.68,213.31,213.41,7525.0,200.839,200.9613,200.6133,200.7074,7525.0
2019-09-27 14:25:00,213.48,213.49,213.26,213.39,8630.0,200.7732,200.7826,200.5663,200.6885,8630.0
2019-09-27 14:30:00,213.46,213.56,213.46,213.54,1200.0,200.7544,200.8484,200.7544,200.8296,1200.0
2019-09-27 14:35:00,213.57,213.6,213.2,213.2,2080.0,200.8578,200.886,200.5099,200.5099,2080.0
2019-09-27 14:40:00,213.21,213.37,213.21,213.25,3933.0,200.5193,200.6697,200.5193,200.5569,3933.0
2019-09-27 14:45:00,213.19,213.38,213.16,213.24,7124.0,200.5004,200.6791,200.4722,200.5475,7124.0
2019-09-27 14:50:00,213.17,213.17,212.86,212.86,4089.0,200.4816,200.4816,200.1901,200.1901,4089.0
2019-09-27 14:55:00,212.95,213.04,212.82,212.82,11932.0,200.2747,200.3594,200.1525,200.1525,11932.0
2019-09-27 15:00:00,212.9,213.41,212.9,213.37,4531.0,200.2277,200.7074,200.2277,200.6697,4531.0
2019-09-27 15:05:00,213.34,213.35,212.98,213.04,3781.0,200.6415,200.6509,200.3029,200.3594,3781.0
2019-09-27 15:10:00,213.07,213.18,213.03,213.03,2541.0,200.3876,200.491,200.35,200.35,2541.0
2019-09-27 15:15:00,213.09,213.31,213.03,213.16,9172.0,200.4064,200.6133,200.35,200.4722,9172.0
2019-09-27 15:20:00,213.2,213.29,213.1,213.24,8887.0,200.5099,200.5945,200.4158,200.5475,8887.0
2019-09-27 15:25:00,213.26,213.27,212.7,212.8,13693.0,200.5663,200.5757,200.0396,200.1337,13693.0
2019-09-27 15:30:00,212.77,212.99,212.76,212.91,10357.0,200.1054,200.3124,200.096,200.2371,10357.0
2019-09-27 15:35:00,213.0,213.03,212.7,212.92,10571.0,200.3218,200.35,200.0396,200.2465,10571.0
2019-09-27 15:40:00,212.88,213.17,212.88,213.03,10652.0,200.2089,200.4816,200.2089,200.35,10652.0
2019-09-27 15:45:00,213.03,213.19,212.99,213.17,10177.0,200.35,200.5004,200.3124,200.4816,10177.0
2019-09-27 15:50:00,213.16,213.62,213.16,213.52,19423.0,200.4722,200.9049,200.4722,200.8108,19423.0
2019-09-27 15:55:00,213.45,213.61,213.18,213.61,59249.0,200.745,200.8954,200.491,200.8954,59249.0
2019-09-30 09:30:00,214.21,214.51,213.98,214.4,13674.0,201.4597,201.7419,201.2434,201.6384,13674.0
2019-09-30 09:35:00,214.52,215.09,214.35,215.09,3864.0,201.7513,202.2874,201.5914,202.2874,3864.0
2019-09-30 09:40:00,215.08,215.42,214.78,214.78,7553.0,202.278,202.5977,201.9958,201.9958,7553.0
2019-09-30 09:45:00,215.0,215.36,214.88,215.36,3755.0,202.2027,202.5413,202.0899,202.5413,3755.0
2019-09-30 09:50:00,215.55,216.28,215.54,216.26,13800.0,202.72,203.4065,202.7106,203.3877,13800.0
2019-09-30 09:55:00,216.13,216.3,215.92,215.92,5821.0,203.2655,203.4253,203.068,203.068,5821.0
2019-09-30 10:00:00,216.08,216.38,216.01,216.38,31674.0,203.2184,203.5006,203.1526,203.5006,31674.0
2019-09-30 10:05:00,216.38,216.54,215.93,215.93,13839.0,203.5006,203.651,203.0774,203.0774,13839.0
2019-09-30 10:10:00,215.92,216.03,215.35,216.03,5840.0,203.068,203.1714,202.5319,203.1714,5840.0
2019-09-30 10:15:00,216.11,216.12,215.67,215.67,8907.0,203.2466,203.256,202.8328,202.8328,8907.0
2019-09-30 10:20:00,215.65,215.65,215.21,215.39,1129.0,202.814,202.814,202.4002,202.5695,1129.0
2019-09-30 10:25:00,215.39,215.49,215.13,215.13,2482.0,202.5695,202.6635,202.325,202.325,2482.0
2019-09-30 10:30:00,215.14,215.68,215.13,215.62,17973.0,202.3344,202.8422,202.325,202.7858,17973.0
2019-09-30 10:35:00,215.66,215.88,215.57,215.77,6482.0,202.8234,203.0303,202.7388,202.9269,6482.0
2019-09-30 10:40:00,215.68,215.89,215.67,215.75,2561.0,202.8422,203.0397,202.8328,202.9081,2561.0
2019-09-30 10:45:00,215.67,215.75,215.36,215.74,18383.0,202.8328,202.9081,202.5413,202.8987,18383.0
2019-09-30 10:50:00,215.74,215.96,215.63,215.78,5537.0,202.8987,203.1056,202.7952,202.9363,5537.0
2019-09-30 10:55:00,215.77,215.85,215.57,215.58,5432.0,202.9269,203.0021,202.7388,202.7482,5432.0
2019-09-30 11:00:00,215.64,215.9,215.54,215.54,5740.0,202.8046,203.0491,202.7106,202.7106,5740.0
2019-09-30 11:05:00,215.48,215.56,215.26,215.35,3069.0,202.6541,202.7294,202.4472,202.5319,3069.0
2019-09-30 11:10:00,215.34,215.49,215.34,215.46,2597.0,202.5225,202.6635,202.5225,202.6353,2597.0
2019-09-30 11:15:00,215.43,215.57,215.23,215.42,5814.0,202.6071,202.7388,202.419,202.5977,5814.0
2019-09-30 11:20:00,215.33,215.49,215.22,215.47,7190.0,202.5131,202.6635,202.4096,202.6447,7190.0
2019-09-30 11:25:00,215.54,215.99,215.54,215.99,2009.0,202.7106,203.1338,202.7106,203.1338,2009.0
2019-09-30 11:30:00,215.95,216.11,215.92,216.01,2800.0,203.0962,203.2466,203.068,203.1526,2800.0
2019-09-30 11:35:00,216.03,216.32,216.03,216.2,3077.0,203.1714,203.4441,203.1714,203.3313,3077.0
2019-09-30 11:40:00,216.15,216.29,216.07,216.16,4105.0,203.2843,203.4159,203.209,203.2937,4105.0
2019-09-30 11:45:00,216.16,216.16,216.06,216.08,1562.0,203.2937,203.2937,203.1996,203.2184,1562.0
2019-09-30 11:50:00,216.13,216.17,216.1,216.11,2100.0,203.2655,203.3031,203.2372,203.2466,2100.0
2019-09-30 11:55:00,216.14,216.33,216.13,216.29,8445.0,203.2749,203.4535,203.2655,203.4159,8445.0
2019-09-30 12:00:00,216.31,216.61,216.31,216.43,2633.0,203.4347,203.7169,203.4347,203.5476,2633.0
2019-09-30 12:05:00,216.48,216.72,216.33,216.72,3981.0,203.5946,203.8203,203.4535,203.8203,3981.0
2019-09-30 12:10:00,216.77,217.06,216.77,216.89,5700.0,203.8674,204.1401,203.8674,203.9802,5700.0
2019-09-30 12:15:00,216.91,216.96,216.86,216.86,1500.0,203.999,204.046,203.952,203.952,1500.0
2019-09-30 12:20:00,216.83,216.95,216.83,216.92,2216.0,203.9238,204.0366,203.9238,204.0084,2216.0
2019-09-30 12:25:00,216.93,217.0,216.89,216.95,7580.0,204.0178,204.0837,203.9802,204.0366,7580.0
2019-09-30 12:30:00,216.96,216.99,216.78,216.82,2266.0,204.046,204.0743,203.8768,203.9144,2266.0
2019-09-30 12:35:00,216.76,216.88,216.76,216.87,3848.0,203.858,203.9708,203.858,203.9614,3848.0
2019-09-30 12:40:00,216.87,216.99,216.71,216.72,9427.0,203.9614,204.0743,203.8109,203.8203,9427.0
2019-09-30 12:45:00,216.77,216.77,216.43,216.45,3689.0,203.8674,203.8674,203.5476,203.5664,3689.0
2019-09-30 12:50:00,216.53,216.57,216.45,216.47,2022.0,203.6416,203.6793,203.5664,203.5852,2022.0
2019-09-30 12:55:00,216.46,216.8,216.44,216.8,2607.0,203.5758,203.8956,203.557,203.8956,2607.0
2019-09-30 13:00:00,216.83,216.91,216.78,216.81,16333.0,203.9238,203.999,203.8768,203.905,16333.0
2019-09-30 13:05:00,216.83,216.96,216.81,216.96,2968.0,203.9238,204.046,203.905,204.046,2968.0
2019-09-30 13:10:00,217.13,217.23,217.03,217.23,3300.0,204.2059,204.3,204.1119,204.3,3300.0
2019-09-30 13:15:00,217.23,217.23,217.06,217.12,7955.0,204.3,204.3,204.1401,204.1965,7955.0
2019-09-30 13:20:00,217.11,217.24,217.11,217.17,2900.0,204.1871,204.3094,204.1871,204.2435,2900.0
2019-09-30 13:25:00,217.19,217.2,217.15,217.16,26000.0,204.2624,204.2718,204.2247,204.2341,26000.0
2019-09-30 13:30:00,217.19,217.37,217.12,217.37,4500.0,204.2624,204.4316,204.1965,204.4316,4500.0
2019-09-30 13:35:00,217.31,217.47,217.26,217.4,4177.0,204.3752,204.5257,204.3282,204.4599,4177.0
2019-09-30 13:40:00,217.35,217.43,217.31,217.31,5290.0,204.4128,204.4881,204.3752,204.3752,5290.0
2019-09-30 13:45:00,217.28,217.41,217.27,217.35,9847.0,204.347,204.4693,204.3376,204.4128,9847.0
2019-09-30 13:50:00,217.33,217.4,217.16,217.16,5405.0,204.394,204.4599,204.2341,204.2341,5405.0
2019-09-30 13:55:00,217.16,217.2,217.06,217.06,6238.0,204.2341,204.2718,204.1401,204.1401,6238.0
2019-09-30 14:00:00,217.11,217.13,217.01,217.01,3840.0,204.1871,204.2059,204.0931,204.0931,3840.0
2019-09-30 14:05:00,217.03,217.09,216.87,217.06,7289.0,204.1119,204.1683,203.9614,204.1401,7289.0
2019-09-30 14:10:00,217.09,217.1,216.87,217.02,6770.0,204.1683,204.1777,203.9614,204.1025,6770.0
2019-09-30 14:15:00,217.02,217.2,217.02,217.12,3063.0,204.1025,204.2718,204.1025,204.1965,3063.0
2019-09-30 14:20:00,217.11,217.16,217.06,217.13,3314.0,204.1871,204.2341,204.1401,204.2059,3314.0
2019-09-30 14:25:00,217.11,217.15,216.95,217.05,3902.0,204.1871,204.2247,204.0366,204.1307,3902.0
2019-09-30 14:30:00,217.01,217.04,216.76,216.76,5727.0,204.0931,204.1213,203.858,203.858,5727.0
2019-09-30 14:35:00,216.77,216.81,216.51,216.52,2600.0,203.8674,203.905,203.6228,203.6322,2600.0
2019-09-30 14:40:00,216.5,216.86,216.5,216.85,4063.0,203.6134,203.952,203.6134,203.9426,4063.0
2019-09-30 14:45:00,216.83,216.84,216.64,216.65,5257.0,203.9238,203.9332,203.7451,203.7545,5257.0
2019-09-30 14:50:00,216.65,216.73,216.6,216.66,2673.0,203.7545,203.8297,203.7075,203.7639,2673.0
2019-09-30 14:55:00,216.64,216.68,216.4,216.41,4211.0,203.7451,203.7827,203.5194,203.5288,4211.0
2019-09-30 15:00:00,216.44,216.51,216.3,216.3,4744.0,203.557,203.6228,203.4253,203.4253,4744.0
2019-09-30 15:05:00,216.23,216.38,216.19,216.3,6209.0,203.3595,203.5006,203.3219,203.4253,6209.0
2019-09-30 15:10:00,216.23,216.38,216.23,216.36,3972.0,203.3595,203.5006,203.3595,203.4818,3972.0
2019-09-30 15:15:00,216.34,216.5,216.25,216.34,16678.0,203.463,203.6134,203.3783,203.463,16678.0
2019-09-30 15:20:00,216.36,216.45,216.15,216.35,29818.0,203.4818,203.5664,203.2843,203.4724,29818.0
2019-09-30 15:25:00,216.39,216.57,216.34,216.37,5647.0,203.51,203.6793,203.463,203.4912,5647.0
2019-09-30 15:30:00,216.37,216.44,216.25,216.27,16832.0,203.4912,203.557,203.3783,203.3971,16832.0
2019-09-30 15:35:00,216.19,216.22,215.9,216.06,25560.0,203.3219,203.3501,203.0491,203.1996,25560.0
2019-09-30 15:40:00,216.06,216.16,215.88,216.08,57399.0,203.1996,203.2937,203.0303,203.2184,57399.0
2019-09-30 15:45:00,216.08,216.27,215.79,215.96,33281.0,203.2184,203.3971,202.9457,203.1056,33281.0
2019-09-30 15:50:00,215.94,216.32,215.89,216.04,72890.0,203.0868,203.4441,203.0397,203.1808,72890.0
2019-09-30 15:55:00,216.07,216.43,215.94,216.29,116452.0,203.209,203.5476,203.0868,203.4159,116452.0
2019-10-01 09:30:00,216.5,216.93,215.92,215.92,25396.0,203.6134,204.0178,203.068,203.068,25396.0
2019-10-01 09:35:00,216.08,216.32,215.72,216.26,16598.0,203.2184,203.4441,202.8799,203.3877,16598.0
2019-10-01 09:40:00,216.52,216.97,216.49,216.97,7606.0,203.6322,204.0555,203.604,204.0555,7606.0
2019-10-01 09:45:00,217.06,217.14,216.94,217.0,1223.0,204.1401,204.2153,204.0272,204.0837,1223.0
2019-10-01 09:50:00,216.94,217.02,216.87,216.9,1951.0,204.0272,204.1025,203.9614,203.9896,1951.0
2019-10-01 09:55:00,216.79,217.02,216.79,216.9,8814.0,203.8862,204.1025,203.8862,203.9896,8814.0
2019-10-01 10:00:00,216.76,216.77,215.55,215.69,6713.0,203.858,203.8674,202.72,202.8516,6713.0
2019-10-01 10:05:00,215.67,215.8,215.0,215.0,24552.0,202.8328,202.9551,202.2027,202.2027,24552.0
2019-10-01 10:10:00,215.03,215.35,214.9,214.95,5412.0,202.2309,202.5319,202.1087,202.1557,5412.0
2019-10-01 10:15:00,214.99,215.18,214.9,215.1,4795.0,202.1933,202.372,202.1087,202.2968,4795.0
2019-10-01 10:20:00,215.02,215.02,214.46,214.72,3726.0,202.2215,202.2215,201.6949,201.9394,3726.0
2019-10-01 10:25:00,214.74,215.03,214.65,215.02,3015.0,201.9582,202.2309,201.8735,202.2215,3015.0
2019-10-01 10:30:00,215.07,215.48,215.02,215.33,3979.0,202.2685,202.6541,202.2215,202.5131,3979.0
2019-10-01 10:35:00,215.31,215.53,215.26,215.4,6712.0,202.4943,202.7012,202.4472,202.5789,6712.0
2019-10-01 10:40:00,215.44,215.54,215.21,215.21,3635.0,202.6165,202.7106,202.4002,202.4002,3635.0
2019-10-01 10:45:00,215.23,215.42,215.2,215.23,4438.0,202.419,202.5977,202.3908,202.419,4438.0
2019-10-01 10:50:00,215.37,215.48,215.2,215.47,7649.0,202.5507,202.6541,202.3908,202.6447,7649.0
2019-10-01 10:55:00,215.53,215.55,215.09,215.09,3119.0,202.7012,202.72,202.2874,202.2874,3119.0
2019-10-01 11:00:00,215.08,215.19,214.59,214.59,6000.0,202.278,202.3814,201.8171,201.8171,6000.0
2019-10-01 11:05:00,214.59,214.84,214.51,214.84,2829.0,201.8171,202.0522,201.7419,202.0522,2829.0
2019-10-01 11:10:00,214.83,214.9,214.71,214.78,1700.0,202.0428,202.1087,201.93,201.9958,1700.0
2019-10-01 11:15:00,214.68,214.8,214.46,214.53,6050.0,201.9018,202.0146,201.6949,201.7607,6050.0
2019-10-01 11:20:00,214.58,214.85,214.56,214.63,9448.0,201.8077,202.0616,201.7889,201.8547,9448.0
2019-10-01 11:25:00,214.66,214.81,214.62,214.73,19078.0,201.8829,202.024,201.8453,201.9488,19078.0
2019-10-01 11:30:00,214.73,214.87,214.62,214.83,11768.0,201.9488,202.0804,201.8453,202.0428,11768.0
2019-10-01 11:35:00,214.76,214.77,214.56,214.57,2400.0,201.977,201.9864,201.7889,201.7983,2400.0
2019-10-01 11:40:00,214.54,214.57,214.15,214.4,3820.0,201.7701,201.7983,201.4033,201.6384,3820.0
2019-10-01 11:45:00,214.41,214.42,214.09,214.15,3798.0,201.6478,201.6572,201.3469,201.4033,3798.0
2019-10-01 11:50:00,214.22,214.22,214.05,214.07,1188.0,201.4691,201.4691,201.3093,201.3281,1188.0
2019-10-01 11:55:00,214.05,214.3,214.0,214.07,2188.0,201.3093,201.5444,201.2622,201.3281,2188.0
2019-10-01 12:00:00,214.14,214.14,213.75,213.79,3300.0,201.3939,201.3939,201.0271,201.0647,3300.0
2019-10-01 12:05:00,213.78,213.9,213.74,213.89,2676.0,201.0553,201.1682,201.0177,201.1588,2676.0
2019-10-01 12:10:00,213.81,213.81,213.58,213.58,2300.0,201.0835,201.0835,200.8672,200.8672,2300.0
2019-10-01 12:15:00,213.72,213.75,213.62,213.75,692.0,200.9989,201.0271,200.9049,201.0271,692.0
2019-10-01 12:20:00,213.8,213.8,213.53,213.53,1915.0,201.0741,201.0741,200.8202,200.8202,1915.0
2019-10-01 12:25:00,213.48,213.93,213.42,213.63,3103.0,200.7732,201.1964,200.7168,200.9143,3103.0
2019-10-01 12:30:00,213.75,213.92,213.56,213.58,3594.0,201.0271,201.187,200.8484,200.8672,3594.0
2019-10-01 12:35:00,213.6,213.76,213.49,213.62,3062.0,200.886,201.0365,200.7826,200.9049,3062.0
2019-10-01 12:40:00,213.53,213.76,213.5,213.76,2600.0,200.8202,201.0365,200.792,201.0365,2600.0
2019-10-01 12:45:00,213.8,213.81,213.69,213.73,2049.0,201.0741,201.0835,200.9707,201.0083,2049.0
2019-10-01 12:50:00,213.73,213.73,213.43,213.47,4620.0,201.0083,201.0083,200.7262,200.7638,4620.0
2019-10-01 12:55:00,213.59,213.59,213.35,213.37,2362.0,200.8766,200.8766,200.6509,200.6697,2362.0
2019-10-01 13:00:00,213.39,213.45,213.32,213.43,3448.0,200.6885,200.745,200.6227,200.7262,3448.0
2019-10-01 13:05:00,213.37,213.37,213.13,213.21,4864.0,200.6697,200.6697,200.444,200.5193,4864.0
2019-10-01 13:10:00,213.22,213.26,212.93,212.94,6214.0,200.5287,200.5663,200.2559,200.2653,6214.0
2019-10-01 13:15:00,212.91,213.06,212.91,213.0,26277.0,200.2371,200.3782,200.2371,200.3218,26277.0
2019-10-01 13:20:00,213.01,213.01,212.72,212.84,7003.0,200.3312,200.3312,200.0584,200.1713,7003.0
2019-10-01 13:25:00,212.85,213.14,212.83,212.84,4801.0,200.1807,200.4534,200.1619,200.1713,4801.0
2019-10-01 13:30:00,212.92,212.95,212.66,212.68,4257.0,200.2465,200.2747,200.002,200.0208,4257.0
2019-10-01 13:35:00,212.74,212.8,212.62,212.78,3924.0,200.0772,200.1337,199.9644,200.1149,3924.0
2019-10-01 13:40:00,212.81,212.81,212.61,212.77,9361.0,200.1431,200.1431,199.955,200.1054,9361.0
2019-10-01 13:45:00,212.73,212.83,212.67,212.74,9240.0,200.0678,200.1619,200.0114,200.0772,9240.0
2019-10-01 13:50:00,212.8,212.96,212.74,212.8,6034.0,200.1337,200.2841,200.0772,200.1337,6034.0
2019-10-01 13:55:00,212.81,212.84,212.73,212.77,1668.0,200.1431,200.1713,200.0678,200.1054,1668.0
2019-10-01 14:00:00,212.79,213.09,212.69,213.09,4630.0,200.1243,200.4064,200.0302,200.4064,4630.0
2019-10-01 14:05:00,213.03,213.03,212.63,212.66,7943.0,200.35,200.35,199.9738,200.002,7943.0
2019-10-01 14:10:00,212.61,212.99,212.61,212.92,2525.0,199.955,200.3124,199.955,200.2465,2525.0
2019-10-01 14:15:00,212.96,212.99,212.83,212.91,2905.0,200.2841,200.3124,200.1619,200.2371,2905.0
2019-10-01 14:20:00,212.94,213.05,212.92,213.01,3476.0,200.2653,200.3688,200.2465,200.3312,3476.0
2019-10-01 14:25:00,213.04,213.04,212.63,212.67,3282.0,200.3594,200.3594,199.9738,200.0114,3282.0
2019-10-01 14:30:00,212.67,212.98,212.66,212.94,12494.0,200.0114,200.3029,200.002,200.2653,12494.0
2019-10-01 14:35:00,212.93,212.99,212.86,212.92,6430.0,200.2559,200.3124,200.1901,200.2465,6430.0
2019-10-01 14:40:00,212.9,212.96,212.82,212.92,7222.0,200.2277,200.2841,200.1525,200.2465,7222.0
2019-10-01 14:45:00,212.94,213.02,212.87,212.88,7429.0,200.2653,200.3406,200.1995,200.2089,7429.0
2019-10-01 14:50:00,212.93,213.01,212.89,212.97,5831.0,200.2559,200.3312,200.2183,200.2935,5831.0
2019-10-01 14:55:00,212.93,213.12,212.9,213.03,5059.0,200.2559,200.4346,200.2277,200.35,5059.0
2019-10-01 15:00:00,213.08,213.12,212.85,212.99,7131.0,200.397,200.4346,200.1807,200.3124,7131.0
2019-10-01 15:05:00,212.93,213.09,212.9,212.95,13670.0,200.2559,200.4064,200.2277,200.2747,13670.0
2019-10-01 15:10:00,212.97,213.03,212.56,212.56,4578.0,200.2935,200.35,199.9079,199.9079,4578.0
2019-10-01 15:15:00,212.61,212.9,212.61,212.8,4305.0,199.955,200.2277,199.955,200.1337,4305.0
2019-10-01 15:20:00,212.9,212.98,212.77,212.93,4872.0,200.2277,200.3029,200.1054,200.2559,4872.0
2019-10-01 15:25:00,212.89,213.09,212.89,213.01,21016.0,200.2183,200.4064,200.2183,200.3312,21016.0
2019-10-01 15:30:00,212.97,213.0,212.7,212.9,30420.0,200.2935,200.3218,200.0396,200.2277,30420.0
2019-10-01 15:35:00,212.86,212.96,212.56,212.78,14957.0,200.1901,200.2841,199.9079,200.1149,14957.0
2019-10-01 15:40:00,212.78,212.8,212.58,212.71,6980.0,200.1149,200.1337,199.9268,200.049,6980.0
2019-10-01 15:45:00,212.7,212.74,212.38,212.47,12611.0,200.0396,200.0772,199.7387,199.8233,12611.0
2019-10-01 15:50:00,212.51,212.57,212.17,212.4,57988.0,199.8609,199.9174,199.5412,199.7575,57988.0
2019-10-01 15:55:00,212.38,212.74,212.27,212.7,77539.0,199.7387,200.0772,199.6352,200.0396,77539.0
2019-10-02 09:30:00,210.99,211.7,210.16,211.09,42332.0,198.4314,199.0991,197.6508,198.5254,42332.0
2019-10-02 09:35:00,211.3,211.35,210.77,211.04,10396.0,198.7229,198.77,198.2245,198.4784,10396.0
2019-10-02 09:40:00,210.97,211.16,210.26,210.31,11676.0,198.4126,198.5913,197.7448,197.7919,11676.0
2019-10-02 09:45:00,210.38,210.95,210.37,210.4,22137.0,197.8577,198.3938,197.8483,197.8765,22137.0
2019-10-02 09:50:00,210.3,210.31,208.75,208.99,15029.0,197.7825,197.7919,196.3247,196.5504,15029.0
2019-10-02 09:55:00,209.0,209.05,208.49,209.0,14485.0,196.5598,196.6069,196.0802,196.5598,14485.0
2019-10-02 10:00:00,208.97,208.99,208.24,208.5,17740.0,196.5316,196.5504,195.8451,196.0896,17740.0
2019-10-02 10:05:00,208.48,208.74,208.4,208.74,3340.0,196.0708,196.3153,195.9956,196.3153,3340.0
2019-10-02 10:10:00,208.57,209.02,208.49,208.95,11085.0,196.1554,196.5787,196.0802,196.5128,11085.0
2019-10-02 10:15:00,208.9,208.97,208.76,208.84,3496.0,196.4658,196.5316,196.3341,196.4094,3496.0
2019-10-02 10:20:00,208.76,208.86,208.38,208.53,4856.0,196.3341,196.4282,195.9767,196.1178,4856.0
2019-10-02 10:25:00,208.56,208.57,207.63,208.21,17889.0,196.146,196.1554,195.2714,195.8169,17889.0
2019-10-02 10:30:00,208.28,208.28,207.8,207.96,4262.0,195.8827,195.8827,195.4313,195.5817,4262.0
2019-10-02 10:35:00,208.04,208.08,207.58,207.65,5412.0,195.657,195.6946,195.2244,195.2902,5412.0
2019-10-02 10:40:00,207.7,207.88,207.36,207.73,13903.0,195.3372,195.5065,195.0175,195.3654,13903.0
2019-10-02 10:45:00,207.62,207.74,207.48,207.59,7215.0,195.262,195.3748,195.1303,195.2338,7215.0
2019-10-02 10:50:00,207.73,208.14,207.63,208.14,5400.0,195.3654,195.751,195.2714,195.751,5400.0
2019-10-02 10:55:00,208.24,208.72,208.19,208.2,3000.0,195.8451,196.2965,195.7981,195.8075,3000.0
2019-10-02 11:00:00,208.29,208.4,207.94,208.06,9363.0,195.8921,195.9956,195.5629,195.6758,9363.0
2019-10-02 11:05:00,208.06,208.43,208.0,208.35,9581.0,195.6758,196.0238,195.6194,195.9485,9581.0
2019-10-02 11:10:00,208.3,208.3,207.8,207.93,13431.0,195.9015,195.9015,195.4313,195.5535,13431.0
2019-10-02 11:15:00,207.93,208.03,207.7,207.99,3776.0,195.5535,195.6476,195.3372,195.61,3776.0
2019-10-02 11:20:00,208.23,208.73,208.21,208.73,5101.0,195.8357,196.3059,195.8169,196.3059,5101.0
2019-10-02 11:25:00,208.82,208.97,208.48,208.56,4400.0,196.3906,196.5316,196.0708,196.146,4400.0
2019-10-02 11:30:00,208.63,208.73,208.21,208.24,5117.0,196.2119,196.3059,195.8169,195.8451,5117.0
2019-10-02 11:35:00,208.3,208.54,208.06,208.54,3521.0,195.9015,196.1272,195.6758,196.1272,3521.0
2019-10-02 11:40:00,208.48,208.53,208.38,208.43,4353.0,196.0708,196.1178,195.9767,196.0238,4353.0
2019-10-02 11:45:00,208.39,208.41,208.08,208.08,26725.0,195.9862,196.005,195.6946,195.6946,26725.0
2019-10-02 11:50:00,208.25,208.51,208.09,208.44,23596.0,195.8545,196.099,195.704,196.0332,23596.0
2019-10-02 11:55:00,208.49,208.61,208.23,208.42,4252.0,196.0802,196.1931,195.8357,196.0144,4252.0
2019-10-02 12:00:00,208.51,208.51,208.08,208.22,8330.0,196.099,196.099,195.6946,195.8263,8330.0
2019-10-02 12:05:00,208.11,208.23,208.05,208.12,1967.0,195.7228,195.8357,195.6664,195.7322,1967.0
2019-10-02 12:10:00,208.13,208.17,207.6,207.78,54678.0,195.7416,195.7792,195.2432,195.4125,54678.0
2019-10-02 12:15:00,207.82,207.82,207.4,207.63,38708.0,195.4501,195.4501,195.0551,195.2714,38708.0
2019-10-02 12:20:00,207.6,208.04,207.42,208.03,44819.0,195.2432,195.657,195.0739,195.6476,44819.0
2019-10-02 12:25:00,207.96,208.41,207.89,208.35,23222.0,195.5817,196.005,195.5159,195.9485,23222.0
2019-10-02 12:30:00,208.35,208.85,208.3,208.66,24919.0,195.9485,196.4188,195.9015,196.2401,24919.0
2019-10-02 12:35:00,208.61,208.66,208.31,208.39,6765.0,196.1931,196.2401,195.9109,195.9862,6765.0
2019-10-02 12:40:00,208.41,208.62,208.32,208.54,18743.0,196.005,196.2025,195.9203,196.1272,18743.0
2019-10-02 12:45:00,208.48,208.55,208.07,208.07,12765.0,196.0708,196.1366,195.6852,195.6852,12765.0
2019-10-02 12:50:00,208.07,208.11,207.9,207.99,4510.0,195.6852,195.7228,195.5253,195.61,4510.0
2019-10-02 12:55:00,207.92,208.07,207.87,208.06,1703.0,195.5441,195.6852,195.4971,195.6758,1703.0
2019-10-02 13:00:00,207.8,207.9,207.67,207.81,1596.0,195.4313,195.5253,195.309,195.4407,1596.0
2019-10-02 13:05:00,207.83,208.11,207.83,208.11,3535.0,195.4595,195.7228,195.4595,195.7228,3535.0
2019-10-02 13:10:00,208.12,208.48,208.11,208.17,2950.0,195.7322,196.0708,195.7228,195.7792,2950.0
2019-10-02 13:15:00,207.97,207.97,207.8,207.88,1000.0,195.5912,195.5912,195.4313,195.5065,1000.0
2019-10-02 13:20:00,207.77,207.98,207.75,207.75,3625.0,195.4031,195.6006,195.3842,195.3842,3625.0
2019-10-02 13:25:00,207.82,208.06,207.67,207.93,5489.0,195.4501,195.6758,195.309,195.5535,5489.0
2019-10-02 13:30:00,207.98,208.01,207.67,207.78,4534.0,195.6006,195.6288,195.309,195.4125,4534.0
2019-10-02 13:35:00,207.79,208.02,207.76,207.83,4950.0,195.4219,195.6382,195.3937,195.4595,4950.0
2019-10-02 13:40:00,207.81,207.96,207.76,207.82,4712.0,195.4407,195.5817,195.3937,195.4501,4712.0
2019-10-02 13:45:00,207.8,207.82,207.56,207.56,2768.0,195.4313,195.4501,195.2056,195.2056,2768.0
2019-10-02 13:50:00,207.46,207.62,207.38,207.59,2329.0,195.1115,195.262,195.0363,195.2338,2329.0
2019-10-02 13:55:00,207.6,207.6,207.44,207.47,2732.0,195.2432,195.2432,195.0927,195.1209,2732.0
2019-10-02 14:00:00,207.46,207.7,207.19,207.69,5705.0,195.1115,195.3372,194.8576,195.3278,5705.0
2019-10-02 14:05:00,207.66,207.78,207.54,207.75,2819.0,195.2996,195.4125,195.1867,195.3842,2819.0
2019-10-02 14:10:00,207.75,207.97,207.64,207.75,4444.0,195.3842,195.5912,195.2808,195.3842,4444.0
2019-10-02 14:15:00,208.0,208.26,207.93,208.15,4458.0,195.6194,195.8639,195.5535,195.7604,4458.0
2019-10-02 14:20:00,208.08,208.54,208.02,208.49,4852.0,195.6946,196.1272,195.6382,196.0802,4852.0
2019-10-02 14:25:00,208.46,208.7,208.46,208.59,6461.0,196.052,196.2777,196.052,196.1742,6461.0
2019-10-02 14:30:00,208.61,208.73,208.44,208.73,2777.0,196.1931,196.3059,196.0332,196.3059,2777.0
2019-10-02 14:35:00,208.8,208.91,208.51,208.77,4400.0,196.3718,196.4752,196.099,196.3435,4400.0
2019-10-02 14:40:00,208.9,209.02,208.79,208.96,2467.0,196.4658,196.5787,196.3623,196.5222,2467.0
2019-10-02 14:45:00,209.01,209.22,208.94,209.08,4480.0,196.5693,196.7668,196.5034,196.6351,4480.0
2019-10-02 14:50:00,209.01,209.08,208.89,209.08,5847.0,196.5693,196.6351,196.4564,196.6351,5847.0
2019-10-02 14:55:00,209.13,209.42,209.13,209.36,3790.0,196.6821,196.9548,196.6821,196.8984,3790.0
2019-10-02 15:00:00,209.42,209.42,208.86,208.86,2916.0,196.9548,196.9548,196.4282,196.4282,2916.0
2019-10-02 15:05:00,208.95,209.05,208.77,208.77,4439.0,196.5128,196.6069,196.3435,196.3435,4439.0
2019-10-02 15:10:00,208.95,209.35,208.95,209.19,4741.0,196.5128,196.889,196.5128,196.7385,4741.0
2019-10-02 15:15:00,209.22,209.44,209.03,209.29,4747.0,196.7668,196.9737,196.5881,196.8326,4747.0
2019-10-02 15:20:00,209.53,209.54,209.23,209.34,5642.0,197.0583,197.0677,196.7762,196.8796,5642.0
2019-10-02 15:25:00,209.51,209.56,209.31,209.43,4159.0,197.0395,197.0865,196.8514,196.9643,4159.0
2019-10-02 15:30:00,209.33,209.54,209.13,209.46,9761.0,196.8702,197.0677,196.6821,196.9925,9761.0
2019-10-02 15:35:00,209.4,209.69,209.37,209.47,10403.0,196.936,197.2088,196.9078,197.0019,10403.0
2019-10-02 15:40:00,209.5,209.81,209.48,209.74,10417.0,197.0301,197.3216,197.0113,197.2558,10417.0
2019-10-02 15:45:00,209.73,209.77,209.19,209.19,13255.0,197.2464,197.284,196.7385,196.7385,13255.0
2019-10-02 15:50:00,209.15,209.2,208.77,209.2,34821.0,196.7009,196.7479,196.3435,196.7479,34821.0
2019-10-02 15:55:00,209.17,209.23,208.87,209.1,61948.0,196.7197,196.7762,196.4376,196.6539,61948.0
2019-10-03 09:30:00,208.4,209.5,208.4,209.5,14496.0,195.9956,197.0301,195.9956,197.0301,14496.0
2019-10-03 09:35:00,209.1,209.66,208.91,209.66,3475.0,196.6539,197.1806,196.4752,197.1806,3475.0
2019-10-03 09:40:00,209.41,209.7,209.32,209.44,2000.0,196.9454,197.2182,196.8608,196.9737,2000.0
2019-10-03 09:45:00,209.35,209.69,209.17,209.46,4900.0,196.889,197.2088,196.7197,196.9925,4900.0
2019-10-03 09:50:00,209.46,209.96,209.46,209.85,3526.0,196.9925,197.4627,196.9925,197.3593,3526.0
2019-10-03 09:55:00,209.77,209.89,209.44,209.45,1607.0,197.284,197.3969,196.9737,196.9831,1607.0
2019-10-03 10:00:00,209.28,209.3,207.92,207.92,7355.0,196.8232,196.842,195.5441,195.5441,7355.0
2019-10-03 10:05:00,208.01,208.01,207.55,207.59,11422.0,195.6288,195.6288,195.1962,195.2338,11422.0
2019-10-03 10:10:00,207.58,208.05,207.49,208.05,4396.0,195.2244,195.6664,195.1397,195.6664,4396.0
2019-10-03 10:15:00,207.81,208.49,207.8,208.21,3278.0,195.4407,196.0802,195.4313,195.8169,3278.0
2019-10-03 10:20:00,208.21,209.16,208.21,208.95,4625.0,195.8169,196.7103,195.8169,196.5128,4625.0
2019-10-03 10:25:00,209.12,210.0,209.12,209.77,2243.0,196.6727,197.5003,196.6727,197.284,2243.0
2019-10-03 10:30:00,209.91,209.91,209.6,209.87,2870.0,197.4157,197.4157,197.1241,197.3781,2870.0
2019-10-03 10:35:00,209.77,210.39,209.76,210.12,14224.0,197.284,197.8671,197.2746,197.6132,14224.0
2019-10-03 10:40:00,210.12,210.38,209.92,210.38,5026.0,197.6132,197.8577,197.4251,197.8577,5026.0
2019-10-03 10:45:00,210.42,210.42,210.03,210.37,4423.0,197.8953,197.8953,197.5285,197.8483,4423.0
2019-10-03 10:50:00,210.34,210.43,210.01,210.02,1850.0,197.8201,197.9047,197.5097,197.5191,1850.0
2019-10-03 10:55:00,210.3,211.0,210.3,211.0,2657.0,197.7825,198.4408,197.7825,198.4408,2657.0
2019-10-03 11:00:00,210.79,211.36,210.71,211.29,6143.0,198.2433,198.7794,198.1681,198.7135,6143.0
2019-10-03 11:05:00,211.29,211.91,211.26,211.79,8873.0,198.7135,199.2966,198.6853,199.1838,8873.0
2019-10-03 11:10:00,211.99,212.25,211.68,211.81,4755.0,199.3719,199.6164,199.0803,199.2026,4755.0
2019-10-03 11:15:00,211.77,212.33,211.77,212.31,3249.0,199.165,199.6916,199.165,199.6728,3249.0
2019-10-03 11:20:00,212.45,212.45,211.93,212.22,5120.0,199.8045,199.8045,199.3154,199.5882,5120.0
2019-10-03 11:25:00,212.29,212.41,212.05,212.27,2402.0,199.654,199.7669,199.4283,199.6352,2402.0
2019-10-03 11:30:00,212.25,212.36,211.99,211.99,4368.0,199.6164,199.7199,199.3719,199.3719,4368.0
2019-10-03 11:35:00,212.03,212.04,211.69,211.84,4864.0,199.4095,199.4189,199.0897,199.2308,4864.0
2019-10-03 11:40:00,211.84,212.19,211.83,212.19,3199.0,199.2308,199.56,199.2214,199.56,3199.0
2019-10-03 11:45:00,212.24,212.24,211.62,211.69,2339.0,199.607,199.607,199.0239,199.0897,2339.0
2019-10-03 11:50:00,211.79,211.97,211.69,211.93,2570.0,199.1838,199.3531,199.0897,199.3154,2570.0
2019-10-03 11:55:00,212.07,212.13,211.69,211.74,2118.0,199.4471,199.5035,199.0897,199.1368,2118.0
2019-10-03 12:00:00,211.69,211.89,211.49,211.49,3702.0,199.0897,199.2778,198.9016,198.9016,3702.0
2019-10-03 12:05:00,211.67,211.86,211.55,211.55,769.0,199.0709,199.2496,198.9581,198.9581,769.0
2019-10-03 12:10:00,211.54,211.77,211.48,211.69,5034.0,198.9487,199.165,198.8922,199.0897,5034.0
2019-10-03 12:15:00,211.49,211.6,211.15,211.15,2991.0,198.9016,199.0051,198.5819,198.5819,2991.0
2019-10-03 12:20:00,211.14,211.23,211.06,211.23,1719.0,198.5725,198.6571,198.4972,198.6571,1719.0
2019-10-03 12:25:00,211.29,211.57,211.23,211.57,2222.0,198.7135,198.9769,198.6571,198.9769,2222.0
2019-10-03 12:30:00,211.62,211.75,211.5,211.68,3194.0,199.0239,199.1462,198.911,199.0803,3194.0
2019-10-03 12:35:00,211.73,211.89,211.72,211.89,678.0,199.1273,199.2778,199.1179,199.2778,678.0
2019-10-03 12:40:00,211.9,212.06,211.83,211.85,2350.0,199.2872,199.4377,199.2214,199.2402,2350.0
2019-10-03 12:45:00,211.96,212.11,211.96,212.06,1395.0,199.3437,199.4847,199.3437,199.4377,1395.0
2019-10-03 12:50:00,212.11,212.24,211.96,211.97,3004.0,199.4847,199.607,199.3437,199.3531,3004.0
2019-10-03 12:55:00,212.01,212.33,212.01,212.22,2176.0,199.3907,199.6916,199.3907,199.5882,2176.0
2019-10-03 13:00:00,212.25,212.25,212.01,212.06,889.0,199.6164,199.6164,199.3907,199.4377,889.0
2019-10-03 13:05:00,212.13,212.17,211.9,211.91,1222.0,199.5035,199.5412,199.2872,199.2966,1222.0
2019-10-03 13:10:00,211.91,212.06,211.8,212.06,5598.0,199.2966,199.4377,199.1932,199.4377,5598.0
2019-10-03 13:15:00,212.02,212.02,211.85,211.88,2429.0,199.4001,199.4001,199.2402,199.2684,2429.0
2019-10-03 13:20:00,211.8,212.26,211.73,212.26,4572.0,199.1932,199.6258,199.1273,199.6258,4572.0
2019-10-03 13:25:00,212.29,212.29,212.06,212.06,1814.0,199.654,199.654,199.4377,199.4377,1814.0
2019-10-03 13:30:00,212.02,212.5,211.98,212.42,8051.0,199.4001,199.8515,199.3625,199.7763,8051.0
2019-10-03 13:35:00,212.37,212.47,212.25,212.45,9386.0,199.7293,199.8233,199.6164,199.8045,9386.0
2019-10-03 13:40:00,212.49,212.9,212.49,212.83,9242.0,199.8421,200.2277,199.8421,200.1619,9242.0
2019-10-03 13:45:00,212.86,212.92,212.73,212.81,5164.0,200.1901,200.2465,200.0678,200.1431,5164.0
2019-10-03 13:50:00,212.81,212.88,212.73,212.76,5913.0,200.1431,200.2089,200.0678,200.096,5913.0
2019-10-03 13:55:00,212.75,213.0,212.56,212.97,6288.0,200.0866,200.3218,199.9079,200.2935,6288.0
2019-10-03 14:00:00,213.0,213.05,212.74,212.97,4938.0,200.3218,200.3688,200.0772,200.2935,4938.0
2019-10-03 14:05:00,212.87,213.19,212.79,212.99,34337.0,200.1995,200.5004,200.1243,200.3124,34337.0
2019-10-03 14:10:00,213.0,213.02,212.91,213.01,4600.0,200.3218,200.3406,200.2371,200.3312,4600.0
2019-10-03 14:15:00,213.02,213.14,212.9,212.96,6642.0,200.3406,200.4534,200.2277,200.2841,6642.0
2019-10-03 14:20:00,212.93,213.23,212.86,213.18,6008.0,200.2559,200.5381,200.1901,200.491,6008.0
2019-10-03 14:25:00,213.23,213.37,213.22,213.36,4241.0,200.5381,200.6697,200.5287,200.6603,4241.0
2019-10-03 14:30:00,213.34,213.37,213.13,213.16,3227.0,200.6415,200.6697,200.444,200.4722,3227.0
2019-10-03 14:35:00,213.08,213.09,212.82,212.82,5389.0,200.397,200.4064,200.1525,200.1525,5389.0
2019-10-03 14:40:00,212.81,212.94,212.77,212.94,2016.0,200.1431,200.2653,200.1054,200.2653,2016.0
2019-10-03 14:45:00,212.97,213.06,212.88,212.97,4894.0,200.2935,200.3782,200.2089,200.2935,4894.0
2019-10-03 14:50:00,213.0,213.01,212.82,212.86,4565.0,200.3218,200.3312,200.1525,200.1901,4565.0
2019-10-03 14:55:00,212.87,212.9,212.72,212.81,2756.0,200.1995,200.2277,200.0584,200.1431,2756.0
2019-10-03 15:00:00,212.8,212.82,212.58,212.6,3084.0,200.1337,200.1525,199.9268,199.9456,3084.0
2019-10-03 15:05:00,212.59,212.59,212.46,212.59,6223.0,199.9362,199.9362,199.8139,199.9362,6223.0
2019-10-03 15:10:00,212.56,212.64,212.4,212.41,4022.0,199.9079,199.9832,199.7575,199.7669,4022.0
2019-10-03 15:15:00,212.42,212.47,212.18,212.31,7064.0,199.7763,199.8233,199.5506,199.6728,7064.0
2019-10-03 15:20:00,212.27,212.52,212.25,212.3,6190.0,199.6352,199.8703,199.6164,199.6634,6190.0
2019-10-03 15:25:00,212.3,212.35,212.14,212.28,3777.0,199.6634,199.7104,199.5129,199.6446,3777.0
2019-10-03 15:30:00,212.29,212.35,212.09,212.09,6673.0,199.654,199.7104,199.4659,199.4659,6673.0
2019-10-03 15:35:00,212.08,212.37,212.07,212.3,7457.0,199.4565,199.7293,199.4471,199.6634,7457.0
2019-10-03 15:40:00,212.34,212.65,212.32,212.53,11502.0,199.701,199.9926,199.6822,199.8797,11502.0
2019-10-03 15:45:00,212.53,212.65,212.3,212.33,10538.0,199.8797,199.9926,199.6634,199.6916,10538.0
2019-10-03 15:50:00,212.29,212.9,212.17,212.73,21359.0,199.654,200.2277,199.5412,200.0678,21359.0
2019-10-03 15:55:00,212.76,213.23,212.76,213.17,29834.0,200.096,200.5381,200.096,200.4816,29834.0
2019-10-04 09:30:00,213.97,215.45,213.97,214.89,13940.0,201.234,202.6259,201.234,202.0993,13940.0
2019-10-04 09:35:00,214.98,215.31,214.81,215.24,2150.0,202.1839,202.4943,202.024,202.4284,2150.0
2019-10-04 09:40:00,215.25,215.42,215.13,215.28,6925.0,202.4378,202.5977,202.325,202.466,6925.0
2019-10-04 09:45:00,215.28,215.36,214.55,214.63,4400.0,202.466,202.5413,201.7795,201.8547,4400.0
2019-10-04 09:50:00,214.61,214.88,214.55,214.88,2002.0,201.8359,202.0899,201.7795,202.0899,2002.0
2019-10-04 09:55:00,214.97,215.09,214.68,214.74,3120.0,202.1745,202.2874,201.9018,201.9582,3120.0
2019-10-04 10:00:00,214.96,215.7,214.89,215.66,5600.0,202.1651,202.861,202.0993,202.8234,5600.0
2019-10-04 10:05:00,215.73,215.85,215.6,215.71,8307.0,202.8893,203.0021,202.767,202.8705,8307.0
2019-10-04 10:10:00,215.56,215.79,215.54,215.75,702.0,202.7294,202.9457,202.7106,202.9081,702.0
2019-10-04 10:15:00,215.71,215.71,215.36,215.36,3334.0,202.8705,202.8705,202.5413,202.5413,3334.0
2019-10-04 10:20:00,215.5,215.65,215.44,215.65,1434.0,202.673,202.814,202.6165,202.814,1434.0
2019-10-04 10:25:00,215.41,215.41,215.13,215.2,656.0,202.5883,202.5883,202.325,202.3908,656.0
2019-10-04 10:30:00,215.12,215.23,215.02,215.02,1036.0,202.3156,202.419,202.2215,202.2215,1036.0
2019-10-04 10:35:00,214.74,214.83,214.4,214.52,7401.0,201.9582,202.0428,201.6384,201.7513,7401.0
2019-10-04 10:40:00,214.55,214.61,214.19,214.19,4317.0,201.7795,201.8359,201.4409,201.4409,4317.0
2019-10-04 10:45:00,214.33,214.51,214.19,214.5,3700.0,201.5726,201.7419,201.4409,201.7325,3700.0
2019-10-04 10:50:00,214.81,215.11,214.8,214.98,2201.0,202.024,202.3062,202.0146,202.1839,2201.0
2019-10-04 10:55:00,214.92,215.3,214.92,215.3,2609.0,202.1275,202.4849,202.1275,202.4849,2609.0
2019-10-04 11:00:00,214.87,215.11,214.87,214.9,1553.0,202.0804,202.3062,202.0804,202.1087,1553.0
2019-10-04 11:05:00,214.94,215.23,214.94,215.1,1600.0,202.1463,202.419,202.1463,202.2968,1600.0
2019-10-04 11:10:00,215.01,215.02,214.89,214.9,1003.0,202.2121,202.2215,202.0993,202.1087,1003.0
2019-10-04 11:15:00,214.88,214.98,214.79,214.79,2594.0,202.0899,202.1839,202.0052,202.0052,2594.0
2019-10-04 11:20:00,214.85,214.9,214.54,214.59,1849.0,202.0616,202.1087,201.7701,201.8171,1849.0
2019-10-04 11:25:00,214.66,214.8,214.63,214.77,4596.0,201.8829,202.0146,201.8547,201.9864,4596.0
2019-10-04 11:30:00,214.8,215.12,214.8,215.08,1800.0,202.0146,202.3156,202.0146,202.278,1800.0
2019-10-04 11:35:00,215.11,215.35,215.11,215.35,800.0,202.3062,202.5319,202.3062,202.5319,800.0
2019-10-04 11:40:00,215.35,215.41,215.29,215.3,4486.0,202.5319,202.5883,202.4755,202.4849,4486.0
2019-10-04 11:45:00,215.27,215.35,215.18,215.35,803.0,202.4566,202.5319,202.372,202.5319,803.0
2019-10-04 11:50:00,215.45,215.51,215.25,215.46,1408.0,202.6259,202.6824,202.4378,202.6353,1408.0
2019-10-04 11:55:00,215.41,215.49,215.26,215.26,19132.0,202.5883,202.6635,202.4472,202.4472,19132.0
2019-10-04 12:00:00,215.26,215.37,215.15,215.37,2318.0,202.4472,202.5507,202.3438,202.5507,2318.0
2019-10-04 12:05:00,215.38,215.38,215.31,215.32,1594.0,202.5601,202.5601,202.4943,202.5037,1594.0
2019-10-04 12:10:00,215.3,215.3,215.14,215.15,1503.0,202.4849,202.4849,202.3344,202.3438,1503.0
2019-10-04 12:15:00,214.99,214.99,214.76,214.76,18590.0,202.1933,202.1933,201.977,201.977,18590.0
2019-10-04 12:20:00,214.78,215.03,214.68,215.03,3238.0,201.9958,202.2309,201.9018,202.2309,3238.0
2019-10-04 12:25:00,215.01,215.03,214.88,214.88,1519.0,202.2121,202.2309,202.0899,202.0899,1519.0
2019-10-04 12:30:00,214.81,214.84,214.76,214.81,3031.0,202.024,202.0522,201.977,202.024,3031.0
2019-10-04 12:35:00,214.8,215.11,214.8,215.1,1800.0,202.0146,202.3062,202.0146,202.2968,1800.0
2019-10-04 12:40:00,215.15,215.15,215.05,215.1,1100.0,202.3438,202.3438,202.2497,202.2968,1100.0
2019-10-04 12:45:00,215.06,215.1,214.87,214.96,3111.0,202.2591,202.2968,202.0804,202.1651,3111.0
2019-10-04 12:50:00,214.98,215.09,214.93,215.06,2007.0,202.1839,202.2874,202.1369,202.2591,2007.0
2019-10-04 12:55:00,215.02,215.13,214.89,215.06,3078.0,202.2215,202.325,202.0993,202.2591,3078.0
2019-10-04 13:00:00,215.07,215.15,214.94,215.15,3204.0,202.2685,202.3438,202.1463,202.3438,3204.0
2019-10-04 13:05:00,215.15,215.16,214.95,214.97,1326.0,202.3438,202.3532,202.1557,202.1745,1326.0
2019-10-04 13:10:00,215.02,215.02,214.85,214.92,800.0,202.2215,202.2215,202.0616,202.1275,800.0
2019-10-04 13:15:00,214.9,215.01,214.89,215.01,1564.0,202.1087,202.2121,202.0993,202.2121,1564.0
2019-10-04 13:20:00,214.98,214.98,214.92,214.92,200.0,202.1839,202.1839,202.1275,202.1275,200.0
2019-10-04 13:25:00,214.94,215.09,214.94,215.09,1769.0,202.1463,202.2874,202.1463,202.2874,1769.0
2019-10-04 13:30:00,215.12,215.41,215.12,215.4,3928.0,202.3156,202.5883,202.3156,202.5789,3928.0
2019-10-04 13:35:00,215.4,215.41,215.17,215.2,3397.0,202.5789,202.5883,202.3626,202.3908,3397.0
2019-10-04 13:40:00,215.14,215.34,215.11,215.23,2931.0,202.3344,202.5225,202.3062,202.419,2931.0
2019-10-04 13:45:00,215.33,215.34,215.23,215.28,792.0,202.5131,202.5225,202.419,202.466,792.0
2019-10-04 13:50:00,215.25,215.35,215.17,215.24,5756.0,202.4378,202.5319,202.3626,202.4284,5756.0
2019-10-04 13:55:00,215.25,215.41,215.14,215.15,3475.0,202.4378,202.5883,202.3344,202.3438,3475.0
2019-10-04 14:00:00,215.19,215.31,215.03,215.29,4957.0,202.3814,202.4943,202.2309,202.4755,4957.0
2019-10-04 14:05:00,215.3,215.39,215.28,215.39,19162.0,202.4849,202.5695,202.466,202.5695,19162.0
2019-10-04 14:10:00,215.38,215.43,215.22,215.35,2022.0,202.5601,202.6071,202.4096,202.5319,2022.0
2019-10-04 14:15:00,215.38,215.56,215.35,215.41,2785.0,202.5601,202.7294,202.5319,202.5883,2785.0
2019-10-04 14:20:00,215.39,215.41,215.26,215.34,4104.0,202.5695,202.5883,202.4472,202.5225,4104.0
2019-10-04 14:25:00,215.3,215.31,215.12,215.14,2803.0,202.4849,202.4943,202.3156,202.3344,2803.0
2019-10-04 14:30:00,215.18,215.26,215.09,215.09,1350.0,202.372,202.4472,202.2874,202.2874,1350.0
2019-10-04 14:35:00,215.14,215.22,215.12,215.14,2538.0,202.3344,202.4096,202.3156,202.3344,2538.0
2019-10-04 14:40:00,215.16,215.27,215.1,215.2,2716.0,202.3532,202.4566,202.2968,202.3908,2716.0
2019-10-04 14:45:00,215.2,215.3,215.18,215.19,3065.0,202.3908,202.4849,202.372,202.3814,3065.0
2019-10-04 14:50:00,215.21,215.22,215.12,215.18,1403.0,202.4002,202.4096,202.3156,202.372,1403.0
2019-10-04 14:55:00,215.12,215.17,214.91,214.98,25012.0,202.3156,202.3626,202.1181,202.1839,25012.0
2019-10-04 15:00:00,215.05,215.06,214.94,214.96,4523.0,202.2497,202.2591,202.1463,202.1651,4523.0
2019-10-04 15:05:00,215.0,215.06,214.9,215.0,3651.0,202.2027,202.2591,202.1087,202.2027,3651.0
2019-10-04 15:10:00,215.02,215.02,214.81,214.84,2666.0,202.2215,202.2215,202.024,202.0522,2666.0
2019-10-04 15:15:00,214.78,215.01,214.75,215.01,2524.0,201.9958,202.2121,201.9676,202.2121,2524.0
2019-10-04 15:20:00,214.97,214.98,214.83,214.84,2400.0,202.1745,202.1839,202.0428,202.0522,2400.0
2019-10-04 15:25:00,214.94,215.06,214.86,214.86,3865.0,202.1463,202.2591,202.071,202.071,3865.0
2019-10-04 15:30:00,215.02,215.44,215.02,215.3,6524.0,202.2215,202.6165,202.2215,202.4849,6524.0
2019-10-04 15:35:00,215.3,215.39,215.25,215.26,2207.0,202.4849,202.5695,202.4378,202.4472,2207.0
2019-10-04 15:40:00,215.28,215.47,215.25,215.38,15658.0,202.466,202.6447,202.4378,202.5601,15658.0
2019-10-04 15:45:00,215.4,215.81,215.32,215.71,8604.0,202.5789,202.9645,202.5037,202.8705,8604.0
2019-10-04 15:50:00,215.78,215.93,215.45,215.69,13326.0,202.9363,203.0774,202.6259,202.8516,13326.0
2019-10-04 15:55:00,215.73,215.92,215.44,215.49,65462.0,202.8893,203.068,202.6165,202.6635,65462.0
2019-10-07 09:30:00,214.45,214.77,214.45,214.77,11202.0,201.6854,201.9864,201.6854,201.9864,11202.0
2019-10-07 09:35:00,214.6,215.13,214.39,214.39,3375.0,201.8265,202.325,201.629,201.629,3375.0
2019-10-07 09:40:00,214.5,214.61,214.33,214.39,800.0,201.7325,201.8359,201.5726,201.629,800.0
2019-10-07 09:45:00,214.37,214.45,213.9,213.96,3800.0,201.6102,201.6854,201.1682,201.2246,3800.0
2019-10-07 09:50:00,214.01,214.12,213.83,213.96,5370.0,201.2716,201.3751,201.1024,201.2246,5370.0
2019-10-07 09:55:00,214.04,214.05,213.79,213.88,736.0,201.2999,201.3093,201.0647,201.1494,736.0
2019-10-07 10:00:00,213.75,214.0,213.54,214.0,5620.0,201.0271,201.2622,200.8296,201.2622,5620.0
2019-10-07 10:05:00,213.94,214.52,213.93,214.44,3897.0,201.2058,201.7513,201.1964,201.676,3897.0
2019-10-07 10:10:00,214.69,214.7,214.32,214.35,4499.0,201.9112,201.9206,201.5632,201.5914,4499.0
2019-10-07 10:15:00,214.3,214.35,214.26,214.26,803.0,201.5444,201.5914,201.5068,201.5068,803.0
2019-10-07 10:20:00,214.23,214.27,213.89,214.01,1692.0,201.4785,201.5162,201.1588,201.2716,1692.0
2019-10-07 10:25:00,213.99,214.15,213.87,213.99,700.0,201.2528,201.4033,201.14,201.2528,700.0
2019-10-07 10:30:00,213.99,214.02,213.8,213.89,1126.0,201.2528,201.281,201.0741,201.1588,1126.0
2019-10-07 10:35:00,213.96,214.06,213.73,213.73,3837.0,201.2246,201.3187,201.0083,201.0083,3837.0
2019-10-07 10:40:00,213.83,214.29,213.83,214.22,1115.0,201.1024,201.535,201.1024,201.4691,1115.0
2019-10-07 10:45:00,214.05,214.18,213.95,214.04,2516.0,201.3093,201.4315,201.2152,201.2999,2516.0
2019-10-07 10:50:00,213.85,214.05,213.85,213.91,1195.0,201.1212,201.3093,201.1212,201.1776,1195.0
2019-10-07 10:55:00,213.95,214.1,213.91,214.05,2815.0,201.2152,201.3563,201.1776,201.3093,2815.0
2019-10-07 11:00:00,214.02,214.35,214.02,214.27,3779.0,201.281,201.5914,201.281,201.5162,3779.0
2019-10-07 11:05:00,214.24,214.6,214.18,214.57,1769.0,201.4879,201.8265,201.4315,201.7983,1769.0
2019-10-07 11:10:00,214.34,214.51,214.34,214.42,1470.0,201.582,201.7419,201.582,201.6572,1470.0
2019-10-07 11:15:00,214.42,214.42,214.16,214.21,1061.0,201.6572,201.6572,201.4127,201.4597,1061.0
2019-10-07 11:20:00,214.21,214.36,214.14,214.22,1816.0,201.4597,201.6008,201.3939,201.4691,1816.0
2019-10-07 11:25:00,214.27,214.59,214.24,214.38,4001.0,201.5162,201.8171,201.4879,201.6196,4001.0
2019-10-07 11:30:00,214.49,214.62,214.33,214.62,6408.0,201.7231,201.8453,201.5726,201.8453,6408.0
2019-10-07 11:35:00,214.65,214.76,214.61,214.76,1996.0,201.8735,201.977,201.8359,201.977,1996.0
2019-10-07 11:40:00,214.69,214.83,214.63,214.68,3199.0,201.9112,202.0428,201.8547,201.9018,3199.0
2019-10-07 11:45:00,214.78,214.78,214.74,214.77,600.0,201.9958,201.9958,201.9582,201.9864,600.0
2019-10-07 11:50:00,214.76,215.07,214.67,215.07,1220.0,201.977,202.2685,201.8924,202.2685,1220.0
2019-10-07 11:55:00,215.06,215.06,214.78,214.97,3848.0,202.2591,202.2591,201.9958,202.1745,3848.0
2019-10-07 12:00:00,214.81,214.82,214.48,214.48,1694.0,202.024,202.0334,201.7137,201.7137,1694.0
2019-10-07 12:05:00,214.53,214.66,214.48,214.49,1707.0,201.7607,201.8829,201.7137,201.7231,1707.0
2019-10-07 12:10:00,214.51,214.76,214.5,214.76,4196.0,201.7419,201.977,201.7325,201.977,4196.0
2019-10-07 12:15:00,214.7,214.75,214.57,214.58,9504.0,201.9206,201.9676,201.7983,201.8077,9504.0
2019-10-07 12:20:00,214.66,214.66,214.56,214.6,600.0,201.8829,201.8829,201.7889,201.8265,600.0
2019-10-07 12:25:00,214.55,214.55,214.34,214.34,460.0,201.7795,201.7795,201.582,201.582,460.0
2019-10-07 12:30:00,214.35,214.35,214.3,214.3,880.0,201.5914,201.5914,201.5444,201.5444,880.0
2019-10-07 12:35:00,214.45,214.49,214.39,214.39,1254.0,201.6854,201.7231,201.629,201.629,1254.0
2019-10-07 12:40:00,214.53,214.59,214.48,214.51,2976.0,201.7607,201.8171,201.7137,201.7419,2976.0
2019-10-07 12:45:00,214.6,214.67,214.53,214.67,1200.0,201.8265,201.8924,201.7607,201.8924,1200.0
2019-10-07 12:50:00,214.63,214.7,214.56,214.56,961.0,201.8547,201.9206,201.7889,201.7889,961.0
2019-10-07 12:55:00,214.44,214.44,214.4,214.41,411.0,201.676,201.676,201.6384,201.6478,411.0
2019-10-07 13:00:00,214.38,214.44,214.33,214.33,1076.0,201.6196,201.676,201.5726,201.5726,1076.0
2019-10-07 13:05:00,214.36,214.36,213.91,213.91,2618.0,201.6008,201.6008,201.1776,201.1776,2618.0
2019-10-07 13:10:00,213.83,214.06,213.83,214.0,1355.0,201.1024,201.3187,201.1024,201.2622,1355.0
2019-10-07 13:15:00,213.96,213.97,213.78,213.9,1855.0,201.2246,201.234,201.0553,201.1682,1855.0
2019-10-07 13:20:00,213.93,214.1,213.92,214.09,923.0,201.1964,201.3563,201.187,201.3469,923.0
2019-10-07 13:25:00,214.11,214.11,213.87,213.92,1728.0,201.3657,201.3657,201.14,201.187,1728.0
2019-10-07 13:30:00,213.98,214.76,213.92,214.49,4563.0,201.2434,201.977,201.187,201.7231,4563.0
2019-10-07 13:35:00,214.45,214.75,214.37,214.7,2732.0,201.6854,201.9676,201.6102,201.9206,2732.0
2019-10-07 13:40:00,214.68,214.71,214.54,214.57,1300.0,201.9018,201.93,201.7701,201.7983,1300.0
2019-10-07 13:45:00,214.45,214.49,214.25,214.39,2869.0,201.6854,201.7231,201.4974,201.629,2869.0
2019-10-07 13:50:00,214.34,214.42,214.12,214.25,2159.0,201.582,201.6572,201.3751,201.4974,2159.0
2019-10-07 13:55:00,214.17,214.4,214.15,214.35,2786.0,201.4221,201.6384,201.4033,201.5914,2786.0
2019-10-07 14:00:00,214.43,214.43,214.34,214.35,1694.0,201.6666,201.6666,201.582,201.5914,1694.0
2019-10-07 14:05:00,214.26,214.27,214.11,214.16,3176.0,201.5068,201.5162,201.3657,201.4127,3176.0
2019-10-07 14:10:00,214.13,214.14,213.84,213.89,3660.0,201.3845,201.3939,201.1118,201.1588,3660.0
2019-10-07 14:15:00,213.84,213.84,213.61,213.7,7877.0,201.1118,201.1118,200.8954,200.9801,7877.0
2019-10-07 14:20:00,213.66,213.7,213.53,213.6,10604.0,200.9425,200.9801,200.8202,200.886,10604.0
2019-10-07 14:25:00,213.57,213.65,213.51,213.56,4809.0,200.8578,200.9331,200.8014,200.8484,4809.0
2019-10-07 14:30:00,213.6,213.62,213.19,213.35,19102.0,200.886,200.9049,200.5004,200.6509,19102.0
2019-10-07 14:35:00,213.36,213.37,213.05,213.34,14233.0,200.6603,200.6697,200.3688,200.6415,14233.0
2019-10-07 14:40:00,213.35,213.43,213.23,213.36,5700.0,200.6509,200.7262,200.5381,200.6603,5700.0
2019-10-07 14:45:00,213.4,213.42,213.22,213.31,4430.0,200.6979,200.7168,200.5287,200.6133,4430.0
2019-10-07 14:50:00,213.27,213.3,212.88,212.99,3249.0,200.5757,200.6039,200.2089,200.3124,3249.0
2019-10-07 14:55:00,213.08,213.36,213.08,213.29,6096.0,200.397,200.6603,200.397,200.5945,6096.0
2019-10-07 15:00:00,213.31,213.45,213.18,213.45,4260.0,200.6133,200.745,200.491,200.745,4260.0
2019-10-07 15:05:00,213.48,213.72,213.41,213.67,21865.0,200.7732,200.9989,200.7074,200.9519,21865.0
2019-10-07 15:10:00,213.65,213.65,213.38,213.55,15856.0,200.9331,200.9331,200.6791,200.839,15856.0
2019-10-07 15:15:00,213.5,213.62,213.42,213.56,4712.0,200.792,200.9049,200.7168,200.8484,4712.0
2019-10-07 15:20:00,213.58,213.59,213.26,213.38,7934.0,200.8672,200.8766,200.5663,200.6791,7934.0
2019-10-07 15:25:00,213.39,213.59,213.39,213.5,12587.0,200.6885,200.8766,200.6885,200.792,12587.0
2019-10-07 15:30:00,213.5,213.51,213.14,213.22,6510.0,200.792,200.8014,200.4534,200.5287,6510.0
2019-10-07 15:35:00,213.2,213.33,212.98,213.23,30677.0,200.5099,200.6321,200.3029,200.5381,30677.0
2019-10-07 15:40:00,213.26,213.28,212.92,213.0,8656.0,200.5663,200.5851,200.2465,200.3218,8656.0
2019-10-07 15:45:00,213.04,213.17,212.93,213.0,11134.0,200.3594,200.4816,200.2559,200.3218,11134.0
2019-10-07 15:50:00,212.96,212.96,212.68,212.7,13063.0,200.2841,200.2841,200.0208,200.0396,13063.0
2019-10-07 15:55:00,212.74,213.24,212.74,212.84,56465.0,200.0772,200.5475,200.0772,200.1713,56465.0
2019-10-08 09:30:00,211.65,211.65,210.66,210.67,24760.0,199.0521,199.0521,198.121,198.1304,24760.0
2019-10-08 09:35:00,210.78,210.78,209.77,209.77,18266.0,198.2339,198.2339,197.284,197.284,18266.0
2019-10-08 09:40:00,209.84,210.06,209.34,209.56,3181.0,197.3498,197.5568,196.8796,197.0865,3181.0
2019-10-08 09:45:00,209.55,210.13,209.41,209.83,18214.0,197.0771,197.6226,196.9454,197.3404,18214.0
2019-10-08 09:50:00,209.76,210.04,209.68,210.03,2776.0,197.2746,197.5379,197.1994,197.5285,2776.0
2019-10-08 09:55:00,209.94,210.15,209.78,210.15,7744.0,197.4439,197.6414,197.2934,197.6414,7744.0
2019-10-08 10:00:00,210.15,210.16,209.42,209.53,10129.0,197.6414,197.6508,196.9548,197.0583,10129.0
2019-10-08 10:05:00,209.53,209.58,208.82,208.94,8358.0,197.0583,197.1053,196.3906,196.5034,8358.0
2019-10-08 10:10:00,208.94,209.01,208.76,208.94,7839.0,196.5034,196.5693,196.3341,196.5034,7839.0
2019-10-08 10:15:00,209.0,209.45,208.93,209.41,7555.0,196.5598,196.9831,196.494,196.9454,7555.0
2019-10-08 10:20:00,209.4,209.52,209.1,209.17,8370.0,196.936,197.0489,196.6539,196.7197,8370.0
2019-10-08 10:25:00,209.16,209.19,208.57,208.64,8109.0,196.7103,196.7385,196.1554,196.2213,8109.0
2019-10-08 10:30:00,208.77,209.05,208.55,208.55,3375.0,196.3435,196.6069,196.1366,196.1366,3375.0
2019-10-08 10:35:00,208.47,209.29,208.38,209.26,9751.0,196.0614,196.8326,195.9767,196.8044,9751.0
2019-10-08 10:40:00,209.37,209.44,209.09,209.19,14116.0,196.9078,196.9737,196.6445,196.7385,14116.0
2019-10-08 10:45:00,209.28,209.28,208.95,208.97,2966.0,196.8232,196.8232,196.5128,196.5316,2966.0
2019-10-08 10:50:00,208.96,208.97,208.67,208.74,7686.0,196.5222,196.5316,196.2495,196.3153,7686.0
2019-10-08 10:55:00,208.87,209.62,208.87,209.52,5962.0,196.4376,197.1429,196.4376,197.0489,5962.0
2019-10-08 11:00:00,209.55,209.7,209.28,209.39,4713.0,197.0771,197.2182,196.8232,196.9266,4713.0
2019-10-08 11:05:00,209.39,209.55,209.1,209.18,8471.0,196.9266,197.0771,196.6539,196.7291,8471.0
2019-10-08 11:10:00,209.05,209.14,208.92,209.07,4910.0,196.6069,196.6915,196.4846,196.6257,4910.0
2019-10-08 11:15:00,209.07,209.42,209.03,209.21,11759.0,196.6257,196.9548,196.5881,196.7573,11759.0
2019-10-08 11:20:00,209.14,209.14,208.6,208.75,6066.0,196.6915,196.6915,196.1837,196.3247,6066.0
2019-10-08 11:25:00,208.77,208.86,208.61,208.64,2896.0,196.3435,196.4282,196.1931,196.2213,2896.0
2019-10-08 11:30:00,208.6,208.63,208.24,208.31,8344.0,196.1837,196.2119,195.8451,195.9109,8344.0
2019-10-08 11:35:00,208.59,208.97,208.5,208.68,1400.0,196.1742,196.5316,196.0896,196.2589,1400.0
2019-10-08 11:40:00,208.71,208.91,208.61,208.61,3456.0,196.2871,196.4752,196.1931,196.1931,3456.0
2019-10-08 11:45:00,208.82,208.82,208.48,208.49,1532.0,196.3906,196.3906,196.0708,196.0802,1532.0
2019-10-08 11:50:00,208.49,208.79,208.49,208.79,3642.0,196.0802,196.3623,196.0802,196.3623,3642.0
2019-10-08 11:55:00,208.84,208.92,208.69,208.84,2526.0,196.4094,196.4846,196.2683,196.4094,2526.0
2019-10-08 12:00:00,208.89,208.89,208.6,208.61,9861.0,196.4564,196.4564,196.1837,196.1931,9861.0
2019-10-08 12:05:00,208.55,208.7,208.52,208.69,6571.0,196.1366,196.2777,196.1084,196.2683,6571.0
2019-10-08 12:10:00,208.62,208.77,208.62,208.75,4400.0,196.2025,196.3435,196.2025,196.3247,4400.0
2019-10-08 12:15:00,208.75,208.75,208.56,208.58,4924.0,196.3247,196.3247,196.146,196.1648,4924.0
2019-10-08 12:20:00,208.64,208.91,208.63,208.84,3334.0,196.2213,196.4752,196.2119,196.4094,3334.0
2019-10-08 12:25:00,208.84,208.96,208.74,208.76,4981.0,196.4094,196.5222,196.3153,196.3341,4981.0
2019-10-08 12:30:00,208.8,208.83,208.61,208.82,3050.0,196.3718,196.4,196.1931,196.3906,3050.0
2019-10-08 12:35:00,208.76,208.76,208.6,208.61,5200.0,196.3341,196.3341,196.1837,196.1931,5200.0
2019-10-08 12:40:00,208.65,208.79,208.48,208.68,7284.0,196.2307,196.3623,196.0708,196.2589,7284.0
2019-10-08 12:45:00,208.71,209.34,208.71,209.25,2289.0,196.2871,196.8796,196.2871,196.795,2289.0
2019-10-08 12:50:00,209.25,209.28,209.1,209.27,3515.0,196.795,196.8232,196.6539,196.8138,3515.0
2019-10-08 12:55:00,209.18,209.24,208.94,209.12,1380.0,196.7291,196.7856,196.5034,196.6727,1380.0
2019-10-08 13:00:00,209.15,209.17,208.92,208.95,3068.0,196.7009,196.7197,196.4846,196.5128,3068.0
2019-10-08 13:05:00,208.94,208.94,208.58,208.58,4451.0,196.5034,196.5034,196.1648,196.1648,4451.0
2019-10-08 13:10:00,208.62,208.66,208.47,208.55,4880.0,196.2025,196.2401,196.0614,196.1366,4880.0
2019-10-08 13:15:00,208.54,208.61,208.43,208.55,4407.0,196.1272,196.1931,196.0238,196.1366,4407.0
2019-10-08 13:20:00,208.62,208.89,208.61,208.89,2492.0,196.2025,196.4564,196.1931,196.4564,2492.0
2019-10-08 13:25:00,208.88,208.94,208.83,208.84,2721.0,196.447,196.5034,196.4,196.4094,2721.0
2019-10-08 13:30:00,208.91,209.03,208.91,208.92,1851.0,196.4752,196.5881,196.4752,196.4846,1851.0
2019-10-08 13:35:00,208.92,208.93,208.73,208.9,9274.0,196.4846,196.494,196.3059,196.4658,9274.0
2019-10-08 13:40:00,209.06,209.11,208.97,209.03,3950.0,196.6163,196.6633,196.5316,196.5881,3950.0
2019-10-08 13:45:00,209.09,209.2,209.03,209.2,1600.0,196.6445,196.7479,196.5881,196.7479,1600.0
2019-10-08 13:50:00,209.26,209.26,209.12,209.15,15488.0,196.8044,196.8044,196.6727,196.7009,15488.0
2019-10-08 13:55:00,209.15,209.2,209.01,209.11,7156.0,196.7009,196.7479,196.5693,196.6633,7156.0
2019-10-08 14:00:00,209.06,209.07,208.77,208.81,4075.0,196.6163,196.6257,196.3435,196.3812,4075.0
2019-10-08 14:05:00,208.91,209.21,208.91,209.21,4767.0,196.4752,196.7573,196.4752,196.7573,4767.0
2019-10-08 14:10:00,209.14,209.14,208.98,209.01,2640.0,196.6915,196.6915,196.541,196.5693,2640.0
2019-10-08 14:15:00,209.04,209.05,208.97,209.03,2405.0,196.5975,196.6069,196.5316,196.5881,2405.0
2019-10-08 14:20:00,209.07,209.1,209.02,209.05,1921.0,196.6257,196.6539,196.5787,196.6069,1921.0
2019-10-08 14:25:00,209.02,209.08,208.95,209.08,8239.0,196.5787,196.6351,196.5128,196.6351,8239.0
2019-10-08 14:30:00,209.11,209.68,209.07,209.52,25618.0,196.6633,197.1994,196.6257,197.0489,25618.0
2019-10-08 14:35:00,209.6,209.8,209.43,209.73,11077.0,197.1241,197.3122,196.9643,197.2464,11077.0
2019-10-08 14:40:00,209.68,209.69,209.5,209.62,6762.0,197.1994,197.2088,197.0301,197.1429,6762.0
2019-10-08 14:45:00,209.6,210.14,209.51,210.14,11274.0,197.1241,197.632,197.0395,197.632,11274.0
2019-10-08 14:50:00,210.17,210.17,209.85,209.86,4805.0,197.6602,197.6602,197.3593,197.3687,4805.0
2019-10-08 14:55:00,209.77,209.92,208.76,209.22,7411.0,197.284,197.4251,196.3341,196.7668,7411.0
2019-10-08 15:00:00,209.25,209.46,208.82,208.95,6123.0,196.795,196.9925,196.3906,196.5128,6123.0
2019-10-08 15:05:00,209.18,209.25,209.0,209.21,5608.0,196.7291,196.795,196.5598,196.7573,5608.0
2019-10-08 15:10:00,209.24,209.24,208.84,209.04,7630.0,196.7856,196.7856,196.4094,196.5975,7630.0
2019-10-08 15:15:00,209.11,209.26,209.02,209.19,10879.0,196.6633,196.8044,196.5787,196.7385,10879.0
2019-10-08 15:20:00,209.19,209.44,209.09,209.14,8012.0,196.7385,196.9737,196.6445,196.6915,8012.0
2019-10-08 15:25:00,209.17,209.19,209.0,209.0,9307.0,196.7197,196.7385,196.5598,196.5598,9307.0
2019-10-08 15:30:00,208.99,209.34,208.99,209.06,24001.0,196.5504,196.8796,196.5504,196.6163,24001.0
2019-10-08 15:35:00,208.99,209.08,208.5,208.58,11848.0,196.5504,196.6351,196.0896,196.1648,11848.0
2019-10-08 15:40:00,208.54,208.6,208.24,208.48,13469.0,196.1272,196.1837,195.8451,196.0708,13469.0
2019-10-08 15:45:00,208.49,208.6,208.29,208.46,24620.0,196.0802,196.1837,195.8921,196.052,24620.0
2019-10-08 15:50:00,208.44,208.63,208.3,208.35,20988.0,196.0332,196.2119,195.9015,195.9485,20988.0
2019-10-08 15:55:00,208.21,208.29,207.81,207.81,55339.0,195.8169,195.8921,195.4407,195.4407,55339.0
2019-10-09 09:30:00,209.67,209.92,208.54,208.55,20735.0,197.19,197.4251,196.1272,196.1366,20735.0
2019-10-09 09:35:00,208.71,208.96,208.11,208.11,15070.0,196.2871,196.5222,195.7228,195.7228,15070.0
2019-10-09 09:40:00,208.28,208.66,208.11,208.47,25211.0,195.8827,196.2401,195.7228,196.0614,25211.0
2019-10-09 09:45:00,208.32,208.52,208.09,208.22,22213.0,195.9203,196.1084,195.704,195.8263,22213.0
2019-10-09 09:50:00,208.21,208.4,207.77,208.06,14165.0,195.8169,195.9956,195.4031,195.6758,14165.0
2019-10-09 09:55:00,208.01,208.36,208.01,208.08,16435.0,195.6288,195.9579,195.6288,195.6946,16435.0
2019-10-09 10:00:00,208.11,208.51,208.0,208.37,41955.0,195.7228,196.099,195.6194,195.9673,41955.0
2019-10-09 10:05:00,208.37,208.71,208.05,208.27,20139.0,195.9673,196.2871,195.6664,195.8733,20139.0
2019-10-09 10:10:00,208.29,208.42,208.01,208.11,7972.0,195.8921,196.0144,195.6288,195.7228,7972.0
2019-10-09 10:15:00,208.29,208.36,208.12,208.34,4884.0,195.8921,195.9579,195.7322,195.9391,4884.0
2019-10-09 10:20:00,208.37,208.47,208.24,208.26,11858.0,195.9673,196.0614,195.8451,195.8639,11858.0
2019-10-09 10:25:00,208.27,208.52,208.25,208.35,30316.0,195.8733,196.1084,195.8545,195.9485,30316.0
2019-10-09 10:30:00,208.41,208.49,208.16,208.16,24829.0,196.005,196.0802,195.7698,195.7698,24829.0
2019-10-09 10:35:00,208.2,208.4,208.15,208.3,24099.0,195.8075,195.9956,195.7604,195.9015,24099.0
2019-10-09 10:40:00,208.34,208.39,208.12,208.26,31415.0,195.9391,195.9862,195.7322,195.8639,31415.0
2019-10-09 10:45:00,208.25,208.28,207.99,208.01,14651.0,195.8545,195.8827,195.61,195.6288,14651.0
2019-10-09 10:50:00,208.09,208.1,207.82,207.85,14326.0,195.704,195.7134,195.4501,195.4783,14326.0
2019-10-09 10:55:00,207.78,208.08,207.77,208.01,5437.0,195.4125,195.6946,195.4031,195.6288,5437.0
2019-10-09 11:00:00,208.02,208.11,207.65,207.73,6277.0,195.6382,195.7228,195.2902,195.3654,6277.0
2019-10-09 11:05:00,207.8,207.98,207.59,207.7,4608.0,195.4313,195.6006,195.2338,195.3372,4608.0
2019-10-09 11:10:00,207.72,207.74,207.52,207.66,3903.0,195.356,195.3748,195.1679,195.2996,3903.0
2019-10-09 11:15:00,207.65,208.13,207.59,208.08,9824.0,195.2902,195.7416,195.2338,195.6946,9824.0
2019-10-09 11:20:00,208.11,208.54,207.95,208.52,12893.0,195.7228,196.1272,195.5723,196.1084,12893.0
2019-10-09 11:25:00,208.56,208.67,208.56,208.62,4659.0,196.146,196.2495,196.146,196.2025,4659.0
2019-10-09 11:30:00,208.61,208.95,208.61,208.95,3009.0,196.1931,196.5128,196.1931,196.5128,3009.0
2019-10-09 11:35:00,208.88,208.88,208.65,208.8,2009.0,196.447,196.447,196.2307,196.3718,2009.0
2019-10-09 11:40:00,208.92,209.09,208.91,209.09,900.0,196.4846,196.6445,196.4752,196.6445,900.0
2019-10-09 11:45:00,209.06,209.42,209.04,209.31,4135.0,196.6163,196.9548,196.5975,196.8514,4135.0
2019-10-09 11:50:00,209.32,209.33,209.15,209.22,1000.0,196.8608,196.8702,196.7009,196.7668,1000.0
2019-10-09 11:55:00,209.21,209.3,209.17,209.29,4260.0,196.7573,196.842,196.7197,196.8326,4260.0
2019-10-09 12:00:00,209.22,209.45,209.21,209.43,4612.0,196.7668,196.9831,196.7573,196.9643,4612.0
2019-10-09 12:05:00,209.46,209.66,209.15,209.15,14007.0,196.9925,197.1806,196.7009,196.7009,14007.0
2019-10-09 12:10:00,209.14,209.3,209.1,209.3,21350.0,196.6915,196.842,196.6539,196.842,21350.0
2019-10-09 12:15:00,209.33,209.33,208.96,209.05,26336.0,196.8702,196.8702,196.5222,196.6069,26336.0
2019-10-09 12:20:00,209.06,209.13,208.98,209.0,27654.0,196.6163,196.6821,196.541,196.5598,27654.0
2019-10-09 12:25:00,208.97,209.08,208.77,208.82,15898.0,196.5316,196.6351,196.3435,196.3906,15898.0
2019-10-09 12:30:00,208.82,209.11,208.82,209.11,33591.0,196.3906,196.6633,196.3906,196.6633,33591.0
2019-10-09 12:35:00,209.05,209.31,209.01,209.15,30921.0,196.6069,196.8514,196.5693,196.7009,30921.0
2019-10-09 12:40:00,209.1,209.19,209.01,209.04,12497.0,196.6539,196.7385,196.5693,196.5975,12497.0
2019-10-09 12:45:00,209.05,209.07,208.92,208.96,3322.0,196.6069,196.6257,196.4846,196.5222,3322.0
2019-10-09 12:50:00,209.05,209.08,208.93,208.94,10898.0,196.6069,196.6351,196.494,196.5034,10898.0
2019-10-09 12:55:00,208.98,209.1,208.96,209.01,43216.0,196.541,196.6539,196.5222,196.5693,43216.0
2019-10-09 13:00:00,209.01,209.61,209.0,209.37,53209.0,196.5693,197.1335,196.5598,196.9078,53209.0
2019-10-09 13:05:00,209.35,209.51,209.25,209.34,41956.0,196.889,197.0395,196.795,196.8796,41956.0
2019-10-09 13:10:00,209.3,209.3,209.12,209.22,3342.0,196.842,196.842,196.6727,196.7668,3342.0
2019-10-09 13:15:00,209.25,209.3,209.07,209.29,7862.0,196.795,196.842,196.6257,196.8326,7862.0
2019-10-09 13:20:00,209.3,209.3,209.09,209.2,11341.0,196.842,196.842,196.6445,196.7479,11341.0
2019-10-09 13:25:00,209.26,209.39,209.18,209.39,6150.0,196.8044,196.9266,196.7291,196.9266,6150.0
2019-10-09 13:30:00,209.43,209.5,209.28,209.3,14534.0,196.9643,197.0301,196.8232,196.842,14534.0
2019-10-09 13:35:00,209.34,209.34,209.18,209.18,10230.0,196.8796,196.8796,196.7291,196.7291,10230.0
2019-10-09 13:40:00,209.21,209.29,209.18,209.23,4147.0,196.7573,196.8326,196.7291,196.7762,4147.0
2019-10-09 13:45:00,209.25,209.34,209.02,209.26,15965.0,196.795,196.8796,196.5787,196.8044,15965.0
2019-10-09 13:50:00,209.3,209.8,209.24,209.8,18137.0,196.842,197.3122,196.7856,197.3122,18137.0
2019-10-09 13:55:00,209.88,209.94,209.73,209.73,3392.0,197.3875,197.4439,197.2464,197.2464,3392.0
2019-10-09 14:00:00,209.71,209.73,209.5,209.54,2935.0,197.2276,197.2464,197.0301,197.0677,2935.0
2019-10-09 14:05:00,209.57,209.99,209.57,209.91,1909.0,197.0959,197.4909,197.0959,197.4157,1909.0
2019-10-09 14:10:00,209.88,210.13,209.86,210.13,2130.0,197.3875,197.6226,197.3687,197.6226,2130.0
2019-10-09 14:15:00,210.08,210.31,210.01,210.27,3089.0,197.5756,197.7919,197.5097,197.7543,3089.0
2019-10-09 14:20:00,210.28,210.3,210.14,210.17,8100.0,197.7637,197.7825,197.632,197.6602,8100.0
2019-10-09 14:25:00,210.16,210.21,210.09,210.14,1446.0,197.6508,197.6978,197.585,197.632,1446.0
2019-10-09 14:30:00,210.1,210.29,210.1,210.22,3140.0,197.5944,197.7731,197.5944,197.7072,3140.0
2019-10-09 14:35:00,210.18,210.28,210.06,210.09,8811.0,197.6696,197.7637,197.5568,197.585,8811.0
2019-10-09 14:40:00,210.14,210.18,209.94,209.98,18044.0,197.632,197.6696,197.4439,197.4815,18044.0
2019-10-09 14:45:00,210.0,210.07,209.9,209.92,9123.0,197.5003,197.5662,197.4063,197.4251,9123.0
2019-10-09 14:50:00,209.96,210.16,209.94,210.09,7861.0,197.4627,197.6508,197.4439,197.585,7861.0
2019-10-09 14:55:00,210.01,210.14,210.0,210.04,8048.0,197.5097,197.632,197.5003,197.5379,8048.0
2019-10-09 15:00:00,210.02,210.2,210.02,210.14,10604.0,197.5191,197.6884,197.5191,197.632,10604.0
2019-10-09 15:05:00,210.17,210.36,210.07,210.11,5862.0,197.6602,197.8389,197.5662,197.6038,5862.0
2019-10-09 15:10:00,210.12,210.55,210.12,210.55,5255.0,197.6132,198.0176,197.6132,198.0176,5255.0
2019-10-09 15:15:00,210.6,210.76,210.53,210.53,24039.0,198.0646,198.2151,197.9988,197.9988,24039.0
2019-10-09 15:20:00,210.52,210.54,210.36,210.53,3340.0,197.9894,198.0082,197.8389,197.9988,3340.0
2019-10-09 15:25:00,210.46,210.64,210.41,210.63,3556.0,197.9329,198.1022,197.8859,198.0928,3556.0
2019-10-09 15:30:00,210.63,210.85,210.51,210.76,5031.0,198.0928,198.2997,197.98,198.2151,5031.0
2019-10-09 15:35:00,210.77,211.07,210.65,211.07,6964.0,198.2245,198.5066,198.1116,198.5066,6964.0
2019-10-09 15:40:00,210.98,211.01,210.52,210.6,8822.0,198.422,198.4502,197.9894,198.0646,8822.0
2019-10-09 15:45:00,210.41,210.72,210.31,210.54,9644.0,197.8859,198.1775,197.7919,198.0082,9644.0
2019-10-09 15:50:00,210.55,210.93,210.54,210.83,16171.0,198.0176,198.375,198.0082,198.2809,16171.0
2019-10-09 15:55:00,210.9,210.92,210.52,210.79,54862.0,198.3468,198.3656,197.9894,198.2433,54862.0
2019-10-10 09:30:00,209.56,210.2,209.54,209.92,16935.0,197.0865,197.6884,197.0677,197.4251,16935.0
2019-10-10 09:35:00,210.11,210.17,209.21,209.22,6000.0,197.6038,197.6602,196.7573,196.7668,6000.0
2019-10-10 09:40:00,209.19,209.2,208.9,209.06,6974.0,196.7385,196.7479,196.4658,196.6163,6974.0
2019-10-10 09:45:00,208.94,209.56,208.94,209.56,4683.0,196.5034,197.0865,196.5034,197.0865,4683.0
2019-10-10 09:50:00,209.43,209.73,208.99,209.03,7422.0,196.9643,197.2464,196.5504,196.5881,7422.0
2019-10-10 09:55:00,208.94,209.14,208.6,209.14,6800.0,196.5034,196.6915,196.1837,196.6915,6800.0
2019-10-10 10:00:00,209.1,209.18,208.65,209.0,7007.0,196.6539,196.7291,196.2307,196.5598,7007.0
2019-10-10 10:05:00,208.83,209.43,208.72,209.36,26522.0,196.4,196.9643,196.2965,196.8984,26522.0
2019-10-10 10:10:00,209.36,209.48,209.08,209.27,6727.0,196.8984,197.0113,196.6351,196.8138,6727.0
2019-10-10 10:15:00,209.26,209.7,209.22,209.58,30149.0,196.8044,197.2182,196.7668,197.1053,30149.0
2019-10-10 10:20:00,209.63,209.98,209.58,209.98,8599.0,197.1523,197.4815,197.1053,197.4815,8599.0
2019-10-10 10:25:00,209.98,210.07,209.63,209.85,18646.0,197.4815,197.5662,197.1523,197.3593,18646.0
2019-10-10 10:30:00,210.05,210.05,209.79,209.89,5439.0,197.5473,197.5473,197.3028,197.3969,5439.0
2019-10-10 10:35:00,209.9,209.95,209.5,209.5,8244.0,197.4063,197.4533,197.0301,197.0301,8244.0
2019-10-10 10:40:00,209.59,209.6,209.22,209.55,7426.0,197.1147,197.1241,196.7668,197.0771,7426.0
2019-10-10 10:45:00,209.5,209.59,209.36,209.36,2325.0,197.0301,197.1147,196.8984,196.8984,2325.0
2019-10-10 10:50:00,209.35,209.83,209.35,209.82,3795.0,196.889,197.3404,196.889,197.331,3795.0
2019-10-10 10:55:00,209.84,210.46,209.83,210.46,3229.0,197.3498,197.9329,197.3404,197.9329,3229.0
2019-10-10 11:00:00,210.49,210.78,210.39,210.77,6550.0,197.9612,198.2339,197.8671,198.2245,6550.0
2019-10-10 11:05:00,210.82,210.92,210.43,210.8,15022.0,198.2715,198.3656,197.9047,198.2527,15022.0
2019-10-10 11:10:00,210.82,211.52,210.8,211.42,17090.0,198.2715,198.9298,198.2527,198.8358,17090.0
2019-10-10 11:15:00,211.45,211.45,211.19,211.43,4531.0,198.864,198.864,198.6195,198.8452,4531.0
2019-10-10 11:20:00,211.42,211.43,211.0,211.43,6468.0,198.8358,198.8452,198.4408,198.8452,6468.0
2019-10-10 11:25:00,211.45,211.67,211.4,211.5,8567.0,198.864,199.0709,198.817,198.911,8567.0
2019-10-10 11:30:00,211.38,211.53,211.26,211.45,8961.0,198.7982,198.9393,198.6853,198.864,8961.0
2019-10-10 11:35:00,211.28,211.29,211.13,211.22,3382.0,198.7041,198.7135,198.5631,198.6477,3382.0
2019-10-10 11:40:00,211.16,211.27,211.12,211.25,4751.0,198.5913,198.6947,198.5537,198.6759,4751.0
2019-10-10 11:45:00,211.27,211.76,211.27,211.68,3872.0,198.6947,199.1556,198.6947,199.0803,3872.0
2019-10-10 11:50:00,211.76,211.84,211.73,211.76,2527.0,199.1556,199.2308,199.1273,199.1556,2527.0
2019-10-10 11:55:00,211.71,211.85,211.66,211.83,3992.0,199.1085,199.2402,199.0615,199.2214,3992.0
2019-10-10 12:00:00,211.74,211.96,211.74,211.83,3140.0,199.1368,199.3437,199.1368,199.2214,3140.0
2019-10-10 12:05:00,211.76,211.82,211.66,211.67,5477.0,199.1556,199.212,199.0615,199.0709,5477.0
2019-10-10 12:10:00,211.62,211.75,211.5,211.5,4588.0,199.0239,199.1462,198.911,198.911,4588.0
2019-10-10 12:15:00,211.52,211.61,211.3,211.3,4247.0,198.9298,199.0145,198.7229,198.7229,4247.0
2019-10-10 12:20:00,211.23,211.23,210.96,210.98,4684.0,198.6571,198.6571,198.4032,198.422,4684.0
2019-10-10 12:25:00,210.95,211.09,210.89,211.09,2497.0,198.3938,198.5254,198.3373,198.5254,2497.0
2019-10-10 12:30:00,211.09,211.1,210.78,210.78,3173.0,198.5254,198.5348,198.2339,198.2339,3173.0
2019-10-10 12:35:00,210.83,210.97,210.83,210.84,4026.0,198.2809,198.4126,198.2809,198.2903,4026.0
2019-10-10 12:40:00,210.83,210.94,210.75,210.94,5945.0,198.2809,198.3844,198.2057,198.3844,5945.0
2019-10-10 12:45:00,210.95,211.04,210.9,211.03,2396.0,198.3938,198.4784,198.3468,198.469,2396.0
2019-10-10 12:50:00,211.01,211.02,210.91,211.02,1765.0,198.4502,198.4596,198.3562,198.4596,1765.0
2019-10-10 12:55:00,210.98,211.33,210.93,211.33,2014.0,198.422,198.7512,198.375,198.7512,2014.0
2019-10-10 13:00:00,211.2,211.49,211.2,211.47,3615.0,198.6289,198.9016,198.6289,198.8828,3615.0
2019-10-10 13:05:00,211.54,211.64,211.46,211.6,4224.0,198.9487,199.0427,198.8734,199.0051,4224.0
2019-10-10 13:10:00,211.61,211.61,211.5,211.55,3698.0,199.0145,199.0145,198.911,198.9581,3698.0
2019-10-10 13:15:00,211.53,211.53,211.35,211.46,3738.0,198.9393,198.9393,198.77,198.8734,3738.0
2019-10-10 13:20:00,211.42,211.51,211.32,211.51,8269.0,198.8358,198.9204,198.7418,198.9204,8269.0
2019-10-10 13:25:00,211.44,211.48,211.35,211.37,3848.0,198.8546,198.8922,198.77,198.7888,3848.0
2019-10-10 13:30:00,211.32,211.32,211.1,211.18,2129.0,198.7418,198.7418,198.5348,198.6101,2129.0
2019-10-10 13:35:00,211.22,211.36,211.13,211.28,5235.0,198.6477,198.7794,198.5631,198.7041,5235.0
2019-10-10 13:40:00,211.35,211.42,211.28,211.37,2622.0,198.77,198.8358,198.7041,198.7888,2622.0
2019-10-10 13:45:00,211.35,211.53,211.35,211.38,3466.0,198.77,198.9393,198.77,198.7982,3466.0
2019-10-10 13:50:00,211.41,211.62,211.39,211.62,4280.0,198.8264,199.0239,198.8076,199.0239,4280.0
2019-10-10 13:55:00,211.59,211.9,211.56,211.82,6476.0,198.9957,199.2872,198.9675,199.212,6476.0
2019-10-10 14:00:00,211.74,211.83,211.68,211.81,3440.0,199.1368,199.2214,199.0803,199.2026,3440.0
2019-10-10 14:05:00,211.8,211.84,210.48,210.6,9402.0,199.1932,199.2308,197.9518,198.0646,9402.0
2019-10-10 14:10:00,210.69,211.04,210.69,211.02,3000.0,198.1493,198.4784,198.1493,198.4596,3000.0
2019-10-10 14:15:00,211.11,211.26,211.05,211.18,1613.0,198.5443,198.6853,198.4878,198.6101,1613.0
2019-10-10 14:20:00,211.18,211.18,211.01,211.09,2234.0,198.6101,198.6101,198.4502,198.5254,2234.0
2019-10-10 14:25:00,211.03,211.08,210.99,211.03,4106.0,198.469,198.516,198.4314,198.469,4106.0
2019-10-10 14:30:00,211.03,211.38,210.98,211.38,3602.0,198.469,198.7982,198.422,198.7982,3602.0
2019-10-10 14:35:00,211.36,211.37,211.26,211.31,1635.0,198.7794,198.7888,198.6853,198.7323,1635.0
2019-10-10 14:40:00,211.31,211.32,211.01,211.01,4404.0,198.7323,198.7418,198.4502,198.4502,4404.0
2019-10-10 14:45:00,211.1,211.12,211.06,211.12,3141.0,198.5348,198.5537,198.4972,198.5537,3141.0
2019-10-10 14:50:00,211.16,211.29,211.07,211.16,3865.0,198.5913,198.7135,198.5066,198.5913,3865.0
2019-10-10 14:55:00,211.13,211.22,211.11,211.16,2651.0,198.5631,198.6477,198.5443,198.5913,2651.0
2019-10-10 15:00:00,211.16,211.35,211.15,211.26,3853.0,198.5913,198.77,198.5819,198.6853,3853.0
2019-10-10 15:05:00,211.33,211.33,211.17,211.2,5696.0,198.7512,198.7512,198.6007,198.6289,5696.0
2019-10-10 15:10:00,211.26,211.33,211.15,211.3,2815.0,198.6853,198.7512,198.5819,198.7229,2815.0
2019-10-10 15:15:00,211.36,211.39,211.2,211.38,6131.0,198.7794,198.8076,198.6289,198.7982,6131.0
2019-10-10 15:20:00,211.5,211.64,211.43,211.52,4400.0,198.911,199.0427,198.8452,198.9298,4400.0
2019-10-10 15:25:00,211.52,211.68,211.48,211.61,3845.0,198.9298,199.0803,198.8922,199.0145,3845.0
2019-10-10 15:30:00,211.53,211.54,211.42,211.43,5060.0,198.9393,198.9487,198.8358,198.8452,5060.0
2019-10-10 15:35:00,211.45,211.5,211.2,211.24,8148.0,198.864,198.911,198.6289,198.6665,8148.0
2019-10-10 15:40:00,211.24,211.36,211.15,211.21,9081.0,198.6665,198.7794,198.5819,198.6383,9081.0
2019-10-10 15:45:00,211.16,211.48,211.12,211.48,11462.0,198.5913,198.8922,198.5537,198.8922,11462.0
2019-10-10 15:50:00,211.52,211.74,211.43,211.46,19628.0,198.9298,199.1368,198.8452,198.8734,19628.0
2019-10-10 15:55:00,211.41,211.61,211.18,211.38,55359.0,198.8264,199.0145,198.6101,198.7982,55359.0
2019-10-11 09:30:00,213.87,213.87,213.24,213.68,12083.0,201.14,201.14,200.5475,200.9613,12083.0
2019-10-11 09:35:00,213.56,214.04,213.51,213.7,1950.0,200.8484,201.2999,200.8014,200.9801,1950.0
2019-10-11 09:40:00,214.1,214.38,214.1,214.38,928.0,201.3563,201.6196,201.3563,201.6196,928.0
2019-10-11 09:45:00,214.49,215.16,214.46,215.16,4631.0,201.7231,202.3532,201.6949,202.3532,4631.0
2019-10-11 09:50:00,214.96,215.08,214.58,214.77,11357.0,202.1651,202.278,201.8077,201.9864,11357.0
2019-10-11 09:55:00,214.7,214.7,214.17,214.35,7068.0,201.9206,201.9206,201.4221,201.5914,7068.0
2019-10-11 10:00:00,214.29,214.86,214.18,214.84,2725.0,201.535,202.071,201.4315,202.0522,2725.0
2019-10-11 10:05:00,214.74,214.74,214.29,214.59,3600.0,201.9582,201.9582,201.535,201.8171,3600.0
2019-10-11 10:10:00,214.65,214.84,214.65,214.67,4805.0,201.8735,202.0522,201.8735,201.8924,4805.0
2019-10-11 10:15:00,214.67,214.89,214.62,214.88,2916.0,201.8924,202.0993,201.8453,202.0899,2916.0
2019-10-11 10:20:00,214.94,215.37,214.89,215.21,8330.0,202.1463,202.5507,202.0993,202.4002,8330.0
2019-10-11 10:25:00,215.17,215.45,215.15,215.37,1900.0,202.3626,202.6259,202.3438,202.5507,1900.0
2019-10-11 10:30:00,215.37,215.37,215.1,215.15,34493.0,202.5507,202.5507,202.2968,202.3438,34493.0
2019-10-11 10:35:00,215.18,215.38,215.07,215.07,4721.0,202.372,202.5601,202.2685,202.2685,4721.0
2019-10-11 10:40:00,214.94,214.94,214.46,214.46,4570.0,202.1463,202.1463,201.6949,201.6949,4570.0
2019-10-11 10:45:00,214.51,214.56,214.36,214.41,12444.0,201.7419,201.7889,201.6008,201.6478,12444.0
2019-10-11 10:50:00,214.43,214.53,214.42,214.42,1450.0,201.6666,201.7607,201.6572,201.6572,1450.0
2019-10-11 10:55:00,214.44,214.7,214.35,214.63,5211.0,201.676,201.9206,201.5914,201.8547,5211.0
2019-10-11 11:00:00,214.63,215.08,214.48,215.01,23814.0,201.8547,202.278,201.7137,202.2121,23814.0
2019-10-11 11:05:00,214.92,214.92,214.68,214.85,5065.0,202.1275,202.1275,201.9018,202.0616,5065.0
2019-10-11 11:10:00,214.94,215.11,214.86,214.87,3453.0,202.1463,202.3062,202.071,202.0804,3453.0
2019-10-11 11:15:00,214.9,215.1,214.82,215.1,2808.0,202.1087,202.2968,202.0334,202.2968,2808.0
2019-10-11 11:20:00,215.06,215.2,214.88,214.92,5735.0,202.2591,202.3908,202.0899,202.1275,5735.0
2019-10-11 11:25:00,214.93,215.26,214.85,215.26,3600.0,202.1369,202.4472,202.0616,202.4472,3600.0
2019-10-11 11:30:00,215.26,215.4,215.21,215.39,4300.0,202.4472,202.5789,202.4002,202.5695,4300.0
2019-10-11 11:35:00,215.3,215.45,215.24,215.26,2000.0,202.4849,202.6259,202.4284,202.4472,2000.0
2019-10-11 11:40:00,215.18,215.22,214.96,214.97,5633.0,202.372,202.4096,202.1651,202.1745,5633.0
2019-10-11 11:45:00,215.0,215.01,214.43,214.53,2962.0,202.2027,202.2121,201.6666,201.7607,2962.0
2019-10-11 11:50:00,214.33,214.42,214.24,214.35,700.0,201.5726,201.6572,201.4879,201.5914,700.0
2019-10-11 11:55:00,214.28,214.41,214.18,214.41,1800.0,201.5256,201.6478,201.4315,201.6478,1800.0
2019-10-11 12:00:00,214.48,214.54,214.0,214.11,6922.0,201.7137,201.7701,201.2622,201.3657,6922.0
2019-10-11 12:05:00,214.1,214.1,213.97,213.98,400.0,201.3563,201.3563,201.234,201.2434,400.0
2019-10-11 12:10:00,213.89,214.26,213.89,214.12,1324.0,201.1588,201.5068,201.1588,201.3751,1324.0
2019-10-11 12:15:00,214.02,214.02,213.81,213.81,1552.0,201.281,201.281,201.0835,201.0835,1552.0
2019-10-11 12:20:00,213.91,213.92,213.74,213.76,3859.0,201.1776,201.187,201.0177,201.0365,3859.0
2019-10-11 12:25:00,213.74,213.77,213.59,213.75,3464.0,201.0177,201.0459,200.8766,201.0271,3464.0
2019-10-11 12:30:00,213.79,213.8,213.0,213.63,5753.0,201.0647,201.0741,200.3218,200.9143,5753.0
2019-10-11 12:35:00,213.54,213.75,213.5,213.73,2614.0,200.8296,201.0271,200.792,201.0083,2614.0
2019-10-11 12:40:00,213.7,214.12,213.7,214.11,7365.0,200.9801,201.3751,200.9801,201.3657,7365.0
2019-10-11 12:45:00,214.3,214.32,214.11,214.21,1800.0,201.5444,201.5632,201.3657,201.4597,1800.0
2019-10-11 12:50:00,214.39,214.43,214.2,214.32,2393.0,201.629,201.6666,201.4503,201.5632,2393.0
2019-10-11 12:55:00,214.48,214.48,214.4,214.44,794.0,201.7137,201.7137,201.6384,201.676,794.0
2019-10-11 13:00:00,214.5,214.5,214.19,214.22,1845.0,201.7325,201.7325,201.4409,201.4691,1845.0
2019-10-11 13:05:00,214.19,214.34,214.19,214.31,920.0,201.4409,201.582,201.4409,201.5538,920.0
2019-10-11 13:10:00,214.41,214.46,214.13,214.19,2422.0,201.6478,201.6949,201.3845,201.4409,2422.0
2019-10-11 13:15:00,214.22,214.25,214.12,214.25,920.0,201.4691,201.4974,201.3751,201.4974,920.0
2019-10-11 13:20:00,214.33,214.46,214.32,214.36,1900.0,201.5726,201.6949,201.5632,201.6008,1900.0
2019-10-11 13:25:00,214.4,215.07,214.26,214.63,8027.0,201.6384,202.2685,201.5068,201.8547,8027.0
2019-10-11 13:30:00,214.63,214.63,214.32,214.6,1287.0,201.8547,201.8547,201.5632,201.8265,1287.0
2019-10-11 13:35:00,214.58,214.79,214.57,214.79,818.0,201.8077,202.0052,201.7983,202.0052,818.0
2019-10-11 13:40:00,214.73,215.0,214.66,215.0,1596.0,201.9488,202.2027,201.8829,202.2027,1596.0
2019-10-11 13:45:00,214.99,215.25,214.98,215.16,6010.0,202.1933,202.4378,202.1839,202.3532,6010.0
2019-10-11 13:50:00,215.31,215.45,215.14,215.37,9081.0,202.4943,202.6259,202.3344,202.5507,9081.0
2019-10-11 13:55:00,215.54,215.54,215.23,215.24,2010.0,202.7106,202.7106,202.419,202.4284,2010.0
2019-10-11 14:00:00,215.25,215.36,215.06,215.21,7209.0,202.4378,202.5413,202.2591,202.4002,7209.0
2019-10-11 14:05:00,215.31,215.34,215.06,215.1,2891.0,202.4943,202.5225,202.2591,202.2968,2891.0
2019-10-11 14:10:00,215.06,215.08,214.9,214.96,900.0,202.2591,202.278,202.1087,202.1651,900.0
2019-10-11 14:15:00,214.94,215.07,214.94,214.95,400.0,202.1463,202.2685,202.1463,202.1557,400.0
2019-10-11 14:20:00,214.98,215.04,214.88,215.0,1501.0,202.1839,202.2403,202.0899,202.2027,1501.0
2019-10-11 14:25:00,214.99,215.27,214.98,215.13,4381.0,202.1933,202.4566,202.1839,202.325,4381.0
2019-10-11 14:30:00,215.07,215.13,215.05,215.07,2402.0,202.2685,202.325,202.2497,202.2685,2402.0
2019-10-11 14:35:00,215.08,215.31,215.08,215.31,2078.0,202.278,202.4943,202.278,202.4943,2078.0
2019-10-11 14:40:00,215.31,215.37,215.13,215.17,4749.0,202.4943,202.5507,202.325,202.3626,4749.0
2019-10-11 14:45:00,215.16,215.39,215.12,215.13,3300.0,202.3532,202.5695,202.3156,202.325,3300.0
2019-10-11 14:50:00,215.12,215.47,215.06,215.27,12888.0,202.3156,202.6447,202.2591,202.4566,12888.0
2019-10-11 14:55:00,215.41,215.48,215.03,215.25,17772.0,202.5883,202.6541,202.2309,202.4378,17772.0
2019-10-11 15:00:00,215.26,215.26,215.14,215.16,2906.0,202.4472,202.4472,202.3344,202.3532,2906.0
2019-10-11 15:05:00,215.19,215.27,215.09,215.15,3069.0,202.3814,202.4566,202.2874,202.3438,3069.0
2019-10-11 15:10:00,215.11,215.32,215.09,215.28,2201.0,202.3062,202.5037,202.2874,202.466,2201.0
2019-10-11 15:15:00,215.25,215.25,214.97,214.97,3670.0,202.4378,202.4378,202.1745,202.1745,3670.0
2019-10-11 15:20:00,214.94,215.03,214.8,214.86,2916.0,202.1463,202.2309,202.0146,202.071,2916.0
2019-10-11 15:25:00,214.85,214.98,214.8,214.96,3627.0,202.0616,202.1839,202.0146,202.1651,3627.0
2019-10-11 15:30:00,215.01,215.04,214.54,214.89,6211.0,202.2121,202.2403,201.7701,202.0993,6211.0
2019-10-11 15:35:00,214.98,215.01,214.65,214.98,9218.0,202.1839,202.2121,201.8735,202.1839,9218.0
2019-10-11 15:40:00,214.99,215.07,214.2,214.2,4853.0,202.1933,202.2685,201.4503,201.4503,4853.0
2019-10-11 15:45:00,214.08,214.21,213.65,214.04,8513.0,201.3375,201.4597,200.9331,201.2999,8513.0
2019-10-11 15:50:00,213.87,214.25,213.78,213.92,25734.0,201.14,201.4974,201.0553,201.187,25734.0
2019-10-11 15:55:00,213.93,214.49,213.73,213.73,148631.0,201.1964,201.7231,201.0083,201.0083,148631.0
2019-10-14 09:30:00,214.09,214.32,213.77,213.77,9231.0,201.3469,201.5632,201.0459,201.0459,9231.0
2019-10-14 09:35:00,213.77,214.48,213.77,214.43,3527.0,201.0459,201.7137,201.0459,201.6666,3527.0
2019-10-14 09:40:00,214.44,214.44,214.13,214.17,12540.0,201.676,201.676,201.3845,201.4221,12540.0
2019-10-14 09:45:00,214.05,214.08,213.78,213.83,981.0,201.3093,201.3375,201.0553,201.1024,981.0
2019-10-14 09:50:00,213.78,213.79,213.51,213.51,1283.0,201.0553,201.0647,200.8014,200.8014,1283.0
2019-10-14 09:55:00,213.4,213.98,213.33,213.83,1905.0,200.6979,201.2434,200.6321,201.1024,1905.0
2019-10-14 10:00:00,213.82,213.82,213.31,213.37,2200.0,201.0929,201.0929,200.6133,200.6697,2200.0
2019-10-14 10:05:00,213.2,213.62,213.17,213.6,2261.0,200.5099,200.9049,200.4816,200.886,2261.0
2019-10-14 10:10:00,213.5,213.5,213.22,213.22,500.0,200.792,200.792,200.5287,200.5287,500.0
2019-10-14 10:15:00,213.18,213.2,212.94,212.98,2000.0,200.491,200.5099,200.2653,200.3029,2000.0
2019-10-14 10:20:00,212.93,213.31,212.93,213.29,4000.0,200.2559,200.6133,200.2559,200.5945,4000.0
2019-10-14 10:25:00,213.32,213.53,213.27,213.37,1015.0,200.6227,200.8202,200.5757,200.6697,1015.0
2019-10-14 10:30:00,213.43,213.63,213.18,213.18,2600.0,200.7262,200.9143,200.491,200.491,2600.0
2019-10-14 10:35:00,213.07,213.44,212.98,213.44,2208.0,200.3876,200.7356,200.3029,200.7356,2208.0
2019-10-14 10:40:00,213.39,213.93,213.39,213.81,3639.0,200.6885,201.1964,200.6885,201.0835,3639.0
2019-10-14 10:45:00,213.76,213.81,213.66,213.7,3001.0,201.0365,201.0835,200.9425,200.9801,3001.0
2019-10-14 10:50:00,213.61,213.66,213.46,213.46,1500.0,200.8954,200.9425,200.7544,200.7544,1500.0
2019-10-14 10:55:00,213.42,213.68,213.41,213.64,1000.0,200.7168,200.9613,200.7074,200.9237,1000.0
2019-10-14 11:00:00,213.57,213.65,213.13,213.13,300.0,200.8578,200.9331,200.444,200.444,300.0
2019-10-14 11:05:00,213.1,213.24,213.01,213.24,1830.0,200.4158,200.5475,200.3312,200.5475,1830.0
2019-10-14 11:10:00,213.31,213.39,212.82,212.82,1200.0,200.6133,200.6885,200.1525,200.1525,1200.0
2019-10-14 11:15:00,212.94,212.97,212.84,212.84,600.0,200.2653,200.2935,200.1713,200.1713,600.0
2019-10-14 11:20:00,212.98,212.98,212.69,212.69,1692.0,200.3029,200.3029,200.0302,200.0302,1692.0
2019-10-14 11:25:00,212.82,212.88,212.4,212.4,4227.0,200.1525,200.2089,199.7575,199.7575,4227.0
2019-10-14 11:30:00,212.44,213.06,212.44,213.06,4637.0,199.7951,200.3782,199.7951,200.3782,4637.0
2019-10-14 11:35:00,212.97,213.24,212.97,213.24,2336.0,200.2935,200.5475,200.2935,200.5475,2336.0
2019-10-14 11:40:00,213.4,213.4,212.94,212.94,900.0,200.6979,200.6979,200.2653,200.2653,900.0
2019-10-14 11:45:00,213.03,213.15,213.03,213.15,600.0,200.35,200.4628,200.35,200.4628,600.0
2019-10-14 11:50:00,213.0,213.13,212.91,213.08,962.0,200.3218,200.444,200.2371,200.397,962.0
2019-10-14 11:55:00,213.13,213.23,212.91,212.97,3313.0,200.444,200.5381,200.2371,200.2935,3313.0
2019-10-14 12:00:00,212.88,213.08,212.64,212.64,2752.0,200.2089,200.397,199.9832,199.9832,2752.0
2019-10-14 12:05:00,212.72,213.02,212.72,213.01,1550.0,200.0584,200.3406,200.0584,200.3312,1550.0
2019-10-14 12:10:00,212.94,212.94,212.72,212.72,808.0,200.2653,200.2653,200.0584,200.0584,808.0
2019-10-14 12:15:00,212.67,212.87,212.67,212.78,2063.0,200.0114,200.1995,200.0114,200.1149,2063.0
2019-10-14 12:20:00,212.64,212.73,212.49,212.73,2100.0,199.9832,200.0678,199.8421,200.0678,2100.0
2019-10-14 12:25:00,212.62,212.65,212.56,212.58,1143.0,199.9644,199.9926,199.9079,199.9268,1143.0
2019-10-14 12:30:00,212.58,212.84,212.57,212.79,2563.0,199.9268,200.1713,199.9174,200.1243,2563.0
2019-10-14 12:35:00,212.83,212.89,212.81,212.89,787.0,200.1619,200.2183,200.1431,200.2183,787.0
2019-10-14 12:40:00,212.88,212.89,212.82,212.82,800.0,200.2089,200.2183,200.1525,200.1525,800.0
2019-10-14 12:45:00,212.82,212.83,212.7,212.7,2334.0,200.1525,200.1619,200.0396,200.0396,2334.0
2019-10-14 12:50:00,212.85,212.89,212.65,212.68,2704.0,200.1807,200.2183,199.9926,200.0208,2704.0
2019-10-14 12:55:00,212.82,212.82,212.41,212.6,2929.0,200.1525,200.1525,199.7669,199.9456,2929.0
2019-10-14 13:00:00,212.6,212.6,212.49,212.49,300.0,199.9456,199.9456,199.8421,199.8421,300.0
2019-10-14 13:05:00,212.5,212.66,212.5,212.64,970.0,199.8515,200.002,199.8515,199.9832,970.0
2019-10-14 13:10:00,212.68,212.74,212.64,212.64,1002.0,200.0208,200.0772,199.9832,199.9832,1002.0
2019-10-14 13:15:00,212.66,212.7,212.46,212.52,1920.0,200.002,200.0396,199.8139,199.8703,1920.0
2019-10-14 13:20:00,212.56,212.65,212.46,212.48,1600.0,199.9079,199.9926,199.8139,199.8327,1600.0
2019-10-14 13:25:00,212.51,212.62,212.51,212.61,800.0,199.8609,199.9644,199.8609,199.955,800.0
2019-10-14 13:30:00,212.53,212.53,212.43,212.43,522.0,199.8797,199.8797,199.7857,199.7857,522.0
2019-10-14 13:35:00,212.43,212.43,212.22,212.26,1916.0,199.7857,199.7857,199.5882,199.6258,1916.0
2019-10-14 13:40:00,212.29,212.6,212.29,212.6,2501.0,199.654,199.9456,199.654,199.9456,2501.0
2019-10-14 13:45:00,212.67,212.72,212.67,212.68,701.0,200.0114,200.0584,200.0114,200.0208,701.0
2019-10-14 13:50:00,212.7,212.85,212.7,212.79,4035.0,200.0396,200.1807,200.0396,200.1243,4035.0
2019-10-14 13:55:00,212.83,212.96,212.81,212.93,2720.0,200.1619,200.2841,200.1431,200.2559,2720.0
2019-10-14 14:00:00,213.1,213.1,212.8,212.8,4473.0,200.4158,200.4158,200.1337,200.1337,4473.0
2019-10-14 14:05:00,212.77,212.96,212.77,212.94,500.0,200.1054,200.2841,200.1054,200.2653,500.0
2019-10-14 14:10:00,212.99,213.17,212.98,213.12,2551.0,200.3124,200.4816,200.3029,200.4346,2551.0
2019-10-14 14:15:00,213.18,213.26,213.1,213.19,2615.0,200.491,200.5663,200.4158,200.5004,2615.0
2019-10-14 14:20:00,213.2,213.28,213.04,213.04,3348.0,200.5099,200.5851,200.3594,200.3594,3348.0
2019-10-14 14:25:00,213.05,213.15,212.97,213.1,3103.0,200.3688,200.4628,200.2935,200.4158,3103.0
2019-10-14 14:30:00,213.05,213.08,212.98,212.98,2100.0,200.3688,200.397,200.3029,200.3029,2100.0
2019-10-14 14:35:00,212.95,213.03,212.85,212.85,2498.0,200.2747,200.35,200.1807,200.1807,2498.0
2019-10-14 14:40:00,212.88,212.96,212.87,212.9,1300.0,200.2089,200.2841,200.1995,200.2277,1300.0
2019-10-14 14:45:00,212.97,213.06,212.97,213.06,1900.0,200.2935,200.3782,200.2935,200.3782,1900.0
2019-10-14 14:50:00,213.17,213.27,213.02,213.02,1000.0,200.4816,200.5757,200.3406,200.3406,1000.0
2019-10-14 14:55:00,213.05,213.13,212.97,212.97,10900.0,200.3688,200.444,200.2935,200.2935,10900.0
2019-10-14 15:00:00,212.9,212.94,212.81,212.81,1200.0,200.2277,200.2653,200.1431,200.1431,1200.0
2019-10-14 15:05:00,212.78,212.84,212.74,212.83,1457.0,200.1149,200.1713,200.0772,200.1619,1457.0
2019-10-14 15:10:00,212.81,212.93,212.76,212.92,2099.0,200.1431,200.2559,200.096,200.2465,2099.0
2019-10-14 15:15:00,212.89,212.99,212.84,212.99,2462.0,200.2183,200.3124,200.1713,200.3124,2462.0
2019-10-14 15:20:00,212.98,213.05,212.91,212.96,2381.0,200.3029,200.3688,200.2371,200.2841,2381.0
2019-10-14 15:25:00,213.02,213.17,212.94,213.01,3968.0,200.3406,200.4816,200.2653,200.3312,3968.0
2019-10-14 15:30:00,212.98,212.98,212.67,212.7,4473.0,200.3029,200.3029,200.0114,200.0396,4473.0
2019-10-14 15:35:00,212.72,213.01,212.72,212.94,6438.0,200.0584,200.3312,200.0584,200.2653,6438.0
2019-10-14 15:40:00,212.95,212.95,212.63,212.7,8702.0,200.2747,200.2747,199.9738,200.0396,8702.0
2019-10-14 15:45:00,212.7,212.89,212.7,212.83,7068.0,200.0396,200.2183,200.0396,200.1619,7068.0
2019-10-14 15:50:00,212.8,213.1,212.73,213.07,16404.0,200.1337,200.4158,200.0678,200.3876,16404.0
2019-10-14 15:55:00,213.06,213.14,212.6,212.72,41632.0,200.3782,200.4534,199.9456,200.0584,41632.0
2019-10-15 09:30:00,214.35,214.63,214.35,214.45,12443.0,201.5914,201.8547,201.5914,201.6854,12443.0
2019-10-15 09:35:00,214.76,214.88,214.11,214.24,6515.0,201.977,202.0899,201.3657,201.4879,6515.0
2019-10-15 09:40:00,214.11,214.12,213.62,213.79,3100.0,201.3657,201.3751,200.9049,201.0647,3100.0
2019-10-15 09:45:00,213.78,214.3,213.78,214.04,1048.0,201.0553,201.5444,201.0553,201.2999,1048.0
2019-10-15 09:50:00,214.06,214.15,213.74,214.15,3392.0,201.3187,201.4033,201.0177,201.4033,3392.0
2019-10-15 09:55:00,214.13,214.52,214.13,214.27,3990.0,201.3845,201.7513,201.3845,201.5162,3990.0
2019-10-15 10:00:00,214.21,214.67,214.21,214.66,4883.0,201.4597,201.8924,201.4597,201.8829,4883.0
2019-10-15 10:05:00,214.64,214.68,214.2,214.2,3300.0,201.8641,201.9018,201.4503,201.4503,3300.0
2019-10-15 10:10:00,214.18,214.54,214.18,214.45,3027.0,201.4315,201.7701,201.4315,201.6854,3027.0
2019-10-15 10:15:00,214.45,215.0,214.39,214.85,7434.0,201.6854,202.2027,201.629,202.0616,7434.0
2019-10-15 10:20:00,214.87,215.21,214.87,214.98,3054.0,202.0804,202.4002,202.0804,202.1839,3054.0
2019-10-15 10:25:00,214.97,215.11,214.94,215.11,3080.0,202.1745,202.3062,202.1463,202.3062,3080.0
2019-10-15 10:30:00,215.12,215.2,215.06,215.06,2219.0,202.3156,202.3908,202.2591,202.2591,2219.0
2019-10-15 10:35:00,215.06,215.22,214.97,215.17,5898.0,202.2591,202.4096,202.1745,202.3626,5898.0
2019-10-15 10:40:00,215.13,215.52,215.09,215.5,10842.0,202.325,202.6918,202.2874,202.673,10842.0
2019-10-15 10:45:00,215.52,215.61,215.41,215.49,3925.0,202.6918,202.7764,202.5883,202.6635,3925.0
2019-10-15 10:50:00,215.48,215.68,215.46,215.61,3819.0,202.6541,202.8422,202.6353,202.7764,3819.0
2019-10-15 10:55:00,215.51,215.8,215.51,215.8,2930.0,202.6824,202.9551,202.6824,202.9551,2930.0
2019-10-15 11:00:00,215.78,216.12,215.78,215.91,1500.0,202.9363,203.256,202.9363,203.0585,1500.0
2019-10-15 11:05:00,215.69,215.87,215.6,215.77,7327.0,202.8516,203.0209,202.767,202.9269,7327.0
2019-10-15 11:10:00,215.75,215.94,215.66,215.68,2420.0,202.9081,203.0868,202.8234,202.8422,2420.0
2019-10-15 11:15:00,215.77,215.78,215.62,215.67,2180.0,202.9269,202.9363,202.7858,202.8328,2180.0
2019-10-15 11:20:00,215.71,215.74,215.6,215.63,2420.0,202.8705,202.8987,202.767,202.7952,2420.0
2019-10-15 11:25:00,215.74,215.77,215.48,215.77,3814.0,202.8987,202.9269,202.6541,202.9269,3814.0
2019-10-15 11:30:00,215.79,215.89,215.7,215.7,915.0,202.9457,203.0397,202.861,202.861,915.0
2019-10-15 11:35:00,215.73,215.74,215.44,215.46,3708.0,202.8893,202.8987,202.6165,202.6353,3708.0
2019-10-15 11:40:00,215.46,215.57,215.46,215.53,2126.0,202.6353,202.7388,202.6353,202.7012,2126.0
2019-10-15 11:45:00,215.67,215.71,215.54,215.71,2090.0,202.8328,202.8705,202.7106,202.8705,2090.0
2019-10-15 11:50:00,215.8,215.85,215.73,215.73,702.0,202.9551,203.0021,202.8893,202.8893,702.0
2019-10-15 11:55:00,215.72,215.97,215.68,215.84,2900.0,202.8799,203.115,202.8422,202.9927,2900.0
2019-10-15 12:00:00,215.8,215.89,215.8,215.83,2999.0,202.9551,203.0397,202.9551,202.9833,2999.0
2019-10-15 12:05:00,215.85,215.85,215.83,215.83,300.0,203.0021,203.0021,202.9833,202.9833,300.0
2019-10-15 12:10:00,215.76,215.81,215.68,215.69,1800.0,202.9175,202.9645,202.8422,202.8516,1800.0
2019-10-15 12:15:00,215.67,215.76,215.63,215.72,2340.0,202.8328,202.9175,202.7952,202.8799,2340.0
2019-10-15 12:20:00,215.71,215.73,215.63,215.66,2341.0,202.8705,202.8893,202.7952,202.8234,2341.0
2019-10-15 12:25:00,215.72,215.76,215.47,215.47,1401.0,202.8799,202.9175,202.6447,202.6447,1401.0
2019-10-15 12:30:00,215.62,215.64,215.52,215.52,1404.0,202.7858,202.8046,202.6918,202.6918,1404.0
2019-10-15 12:35:00,215.58,215.77,215.58,215.68,1820.0,202.7482,202.9269,202.7482,202.8422,1820.0
2019-10-15 12:40:00,215.64,215.71,215.53,215.53,3618.0,202.8046,202.8705,202.7012,202.7012,3618.0
2019-10-15 12:45:00,215.44,215.53,215.41,215.49,980.0,202.6165,202.7012,202.5883,202.6635,980.0
2019-10-15 12:50:00,215.53,215.7,215.53,215.7,1614.0,202.7012,202.861,202.7012,202.861,1614.0
2019-10-15 12:55:00,215.74,215.75,215.57,215.59,2458.0,202.8987,202.9081,202.7388,202.7576,2458.0
2019-10-15 13:00:00,215.55,215.63,215.51,215.62,4358.0,202.72,202.7952,202.6824,202.7858,4358.0
2019-10-15 13:05:00,215.6,215.66,215.56,215.56,2178.0,202.767,202.8234,202.7294,202.7294,2178.0
2019-10-15 13:10:00,215.68,215.72,215.57,215.57,1100.0,202.8422,202.8799,202.7388,202.7388,1100.0
2019-10-15 13:15:00,215.63,215.7,215.61,215.7,1150.0,202.7952,202.861,202.7764,202.861,1150.0
2019-10-15 13:20:00,215.65,215.65,215.46,215.46,1115.0,202.814,202.814,202.6353,202.6353,1115.0
2019-10-15 13:25:00,215.48,215.51,215.38,215.42,2000.0,202.6541,202.6824,202.5601,202.5977,2000.0
2019-10-15 13:30:00,215.44,215.44,215.26,215.37,1843.0,202.6165,202.6165,202.4472,202.5507,1843.0
2019-10-15 13:35:00,215.37,215.42,215.3,215.34,3325.0,202.5507,202.5977,202.4849,202.5225,3325.0
2019-10-15 13:40:00,215.38,215.38,215.29,215.32,1413.0,202.5601,202.5601,202.4755,202.5037,1413.0
2019-10-15 13:45:00,215.36,215.45,215.36,215.43,1100.0,202.5413,202.6259,202.5413,202.6071,1100.0
2019-10-15 13:50:00,215.55,215.58,215.5,215.53,1099.0,202.72,202.7482,202.673,202.7012,1099.0
2019-10-15 13:55:00,215.53,215.56,215.48,215.53,1825.0,202.7012,202.7294,202.6541,202.7012,1825.0
2019-10-15 14:00:00,215.58,215.72,215.58,215.7,1419.0,202.7482,202.8799,202.7482,202.861,1419.0
2019-10-15 14:05:00,215.75,215.76,215.62,215.75,1319.0,202.9081,202.9175,202.7858,202.9081,1319.0
2019-10-15 14:10:00,215.78,215.8,215.63,215.65,2144.0,202.9363,202.9551,202.7952,202.814,2144.0
2019-10-15 14:15:00,215.7,215.71,215.63,215.67,2700.0,202.861,202.8705,202.7952,202.8328,2700.0
2019-10-15 14:20:00,215.61,215.7,215.57,215.7,2271.0,202.7764,202.861,202.7388,202.861,2271.0
2019-10-15 14:25:00,215.74,215.91,215.72,215.91,2235.0,202.8987,203.0585,202.8799,203.0585,2235.0
2019-10-15 14:30:00,215.91,215.99,215.69,215.73,2000.0,203.0585,203.1338,202.8516,202.8893,2000.0
2019-10-15 14:35:00,215.77,215.82,215.68,215.77,1851.0,202.9269,202.9739,202.8422,202.9269,1851.0
2019-10-15 14:40:00,215.73,215.82,215.63,215.63,3600.0,202.8893,202.9739,202.7952,202.7952,3600.0
2019-10-15 14:45:00,215.71,215.75,215.56,215.56,1700.0,202.8705,202.9081,202.7294,202.7294,1700.0
2019-10-15 14:50:00,215.52,215.65,215.47,215.57,3226.0,202.6918,202.814,202.6447,202.7388,3226.0
2019-10-15 14:55:00,215.6,215.64,215.36,215.5,2859.0,202.767,202.8046,202.5413,202.673,2859.0
2019-10-15 15:00:00,215.45,215.46,215.32,215.37,1400.0,202.6259,202.6353,202.5037,202.5507,1400.0
2019-10-15 15:05:00,215.42,215.57,215.38,215.4,7423.0,202.5977,202.7388,202.5601,202.5789,7423.0
2019-10-15 15:10:00,215.38,215.44,215.32,215.34,4038.0,202.5601,202.6165,202.5037,202.5225,4038.0
2019-10-15 15:15:00,215.33,215.44,215.28,215.33,3616.0,202.5131,202.6165,202.466,202.5131,3616.0
2019-10-15 15:20:00,215.32,215.37,215.25,215.27,2155.0,202.5037,202.5507,202.4378,202.4566,2155.0
2019-10-15 15:25:00,215.28,215.39,215.21,215.38,3495.0,202.466,202.5695,202.4002,202.5601,3495.0
2019-10-15 15:30:00,215.4,215.51,215.25,215.34,6510.0,202.5789,202.6824,202.4378,202.5225,6510.0
2019-10-15 15:35:00,215.3,215.32,215.11,215.22,2004.0,202.4849,202.5037,202.3062,202.4096,2004.0
2019-10-15 15:40:00,215.17,215.19,215.02,215.05,3659.0,202.3626,202.3814,202.2215,202.2497,3659.0
2019-10-15 15:45:00,215.03,215.24,215.02,215.1,8853.0,202.2309,202.4284,202.2215,202.2968,8853.0
2019-10-15 15:50:00,215.08,215.36,215.08,215.12,16550.0,202.278,202.5413,202.278,202.3156,16550.0
2019-10-15 15:55:00,215.08,215.19,214.84,214.96,33193.0,202.278,202.3814,202.0522,202.1651,33193.0
2019-10-16 09:30:00,214.4,214.4,213.49,214.06,23686.0,201.6384,201.6384,200.7826,201.3187,23686.0
2019-10-16 09:35:00,214.05,214.05,213.64,213.73,4571.0,201.3093,201.3093,200.9237,201.0083,4571.0
2019-10-16 09:40:00,213.71,214.03,213.49,213.96,5242.0,200.9895,201.2904,200.7826,201.2246,5242.0
2019-10-16 09:45:00,213.85,213.85,213.18,213.3,3641.0,201.1212,201.1212,200.491,200.6039,3641.0
2019-10-16 09:50:00,213.15,213.5,213.12,213.39,3665.0,200.4628,200.792,200.4346,200.6885,3665.0
2019-10-16 09:55:00,213.48,213.71,213.48,213.53,2966.0,200.7732,200.9895,200.7732,200.8202,2966.0
2019-10-16 10:00:00,213.46,213.54,213.16,213.38,4391.0,200.7544,200.8296,200.4722,200.6791,4391.0
2019-10-16 10:05:00,213.45,213.77,213.4,213.72,2408.0,200.745,201.0459,200.6979,200.9989,2408.0
2019-10-16 10:10:00,213.69,213.79,213.22,213.22,3300.0,200.9707,201.0647,200.5287,200.5287,3300.0
2019-10-16 10:15:00,213.23,213.57,213.13,213.56,1925.0,200.5381,200.8578,200.444,200.8484,1925.0
2019-10-16 10:20:00,213.52,213.62,213.4,213.58,5033.0,200.8108,200.9049,200.6979,200.8672,5033.0
2019-10-16 10:25:00,213.63,213.63,213.41,213.44,2042.0,200.9143,200.9143,200.7074,200.7356,2042.0
2019-10-16 10:30:00,213.5,213.57,213.4,213.54,3858.0,200.792,200.8578,200.6979,200.8296,3858.0
2019-10-16 10:35:00,213.54,213.65,213.51,213.59,4207.0,200.8296,200.9331,200.8014,200.8766,4207.0
2019-10-16 10:40:00,213.63,213.63,213.33,213.42,4961.0,200.9143,200.9143,200.6321,200.7168,4961.0
2019-10-16 10:45:00,213.44,214.02,213.43,214.02,2535.0,200.7356,201.281,200.7262,201.281,2535.0
2019-10-16 10:50:00,214.1,214.33,213.95,214.28,3745.0,201.3563,201.5726,201.2152,201.5256,3745.0
2019-10-16 10:55:00,214.37,214.37,214.22,214.29,8671.0,201.6102,201.6102,201.4691,201.535,8671.0
2019-10-16 11:00:00,214.28,214.6,214.28,214.6,6342.0,201.5256,201.8265,201.5256,201.8265,6342.0
2019-10-16 11:05:00,214.68,214.74,214.59,214.68,2937.0,201.9018,201.9582,201.8171,201.9018,2937.0
2019-10-16 11:10:00,214.64,214.66,214.57,214.58,2100.0,201.8641,201.8829,201.7983,201.8077,2100.0
2019-10-16 11:15:00,214.51,214.52,214.19,214.19,2282.0,201.7419,201.7513,201.4409,201.4409,2282.0
2019-10-16 11:20:00,214.19,214.35,214.18,214.34,2320.0,201.4409,201.5914,201.4315,201.582,2320.0
2019-10-16 11:25:00,214.4,214.47,214.39,214.4,2317.0,201.6384,201.7043,201.629,201.6384,2317.0
2019-10-16 11:30:00,214.33,214.47,214.14,214.14,2567.0,201.5726,201.7043,201.3939,201.3939,2567.0
2019-10-16 11:35:00,214.23,214.24,214.1,214.13,2331.0,201.4785,201.4879,201.3563,201.3845,2331.0
2019-10-16 11:40:00,214.06,214.37,214.06,214.37,3307.0,201.3187,201.6102,201.3187,201.6102,3307.0
2019-10-16 11:45:00,214.37,214.89,214.37,214.89,8700.0,201.6102,202.0993,201.6102,202.0993,8700.0
2019-10-16 11:50:00,214.89,214.89,214.69,214.82,3087.0,202.0993,202.0993,201.9112,202.0334,3087.0
2019-10-16 11:55:00,214.75,214.84,214.65,214.69,2621.0,201.9676,202.0522,201.8735,201.9112,2621.0
2019-10-16 12:00:00,214.67,214.96,214.67,214.9,3437.0,201.8924,202.1651,201.8924,202.1087,3437.0
2019-10-16 12:05:00,214.95,214.97,214.64,214.64,3028.0,202.1557,202.1745,201.8641,201.8641,3028.0
2019-10-16 12:10:00,214.55,214.59,214.44,214.56,5843.0,201.7795,201.8171,201.676,201.7889,5843.0
2019-10-16 12:15:00,214.53,214.64,214.5,214.55,10632.0,201.7607,201.8641,201.7325,201.7795,10632.0
2019-10-16 12:20:00,214.63,214.7,214.5,214.51,7128.0,201.8547,201.9206,201.7325,201.7419,7128.0
2019-10-16 12:25:00,214.48,214.56,214.32,214.43,6973.0,201.7137,201.7889,201.5632,201.6666,6973.0
2019-10-16 12:30:00,214.44,214.57,214.34,214.46,3600.0,201.676,201.7983,201.582,201.6949,3600.0
2019-10-16 12:35:00,214.45,214.51,214.41,214.5,3015.0,201.6854,201.7419,201.6478,201.7325,3015.0
2019-10-16 12:40:00,214.54,214.68,214.5,214.63,2791.0,201.7701,201.9018,201.7325,201.8547,2791.0
2019-10-16 12:45:00,214.63,214.69,214.53,214.57,4105.0,201.8547,201.9112,201.7607,201.7983,4105.0
2019-10-16 12:50:00,214.53,214.53,214.4,214.49,2018.0,201.7607,201.7607,201.6384,201.7231,2018.0
2019-10-16 12:55:00,214.51,214.54,214.49,214.53,2030.0,201.7419,201.7701,201.7231,201.7607,2030.0
2019-10-16 13:00:00,214.49,214.55,214.41,214.44,3300.0,201.7231,201.7795,201.6478,201.676,3300.0
2019-10-16 13:05:00,214.39,214.47,214.36,214.41,5148.0,201.629,201.7043,201.6008,201.6478,5148.0
2019-10-16 13:10:00,214.44,214.52,214.39,214.52,6295.0,201.676,201.7513,201.629,201.7513,6295.0
2019-10-16 13:15:00,214.51,215.09,214.5,215.09,6570.0,201.7419,202.2874,201.7325,202.2874,6570.0
2019-10-16 13:20:00,215.16,215.23,214.95,215.0,9369.0,202.3532,202.419,202.1557,202.2027,9369.0
2019-10-16 13:25:00,214.94,214.94,214.59,214.62,3410.0,202.1463,202.1463,201.8171,201.8453,3410.0
2019-10-16 13:30:00,214.64,214.82,214.63,214.82,2202.0,201.8641,202.0334,201.8547,202.0334,2202.0
2019-10-16 13:35:00,214.89,215.17,214.88,215.17,3848.0,202.0993,202.3626,202.0899,202.3626,3848.0
2019-10-16 13:40:00,215.31,215.41,215.16,215.35,5263.0,202.4943,202.5883,202.3532,202.5319,5263.0
2019-10-16 13:45:00,215.44,215.44,215.13,215.28,2315.0,202.6165,202.6165,202.325,202.466,2315.0
2019-10-16 13:50:00,215.32,215.38,215.28,215.36,6339.0,202.5037,202.5601,202.466,202.5413,6339.0
2019-10-16 13:55:00,215.34,215.46,215.34,215.42,5964.0,202.5225,202.6353,202.5225,202.5977,5964.0
2019-10-16 14:00:00,215.41,215.41,215.2,215.27,3863.0,202.5883,202.5883,202.3908,202.4566,3863.0
2019-10-16 14:05:00,215.23,215.3,215.22,215.23,2361.0,202.419,202.4849,202.4096,202.419,2361.0
2019-10-16 14:10:00,215.31,215.51,215.28,215.5,4346.0,202.4943,202.6824,202.466,202.673,4346.0
2019-10-16 14:15:00,215.53,215.53,215.33,215.38,5549.0,202.7012,202.7012,202.5131,202.5601,5549.0
2019-10-16 14:20:00,215.38,215.49,215.35,215.46,5854.0,202.5601,202.6635,202.5319,202.6353,5854.0
2019-10-16 14:25:00,215.52,215.74,215.44,215.48,38863.0,202.6918,202.8987,202.6165,202.6541,38863.0
2019-10-16 14:30:00,215.48,215.88,215.45,215.62,27351.0,202.6541,203.0303,202.6259,202.7858,27351.0
2019-10-16 14:35:00,215.63,215.88,215.63,215.88,8043.0,202.7952,203.0303,202.7952,203.0303,8043.0
2019-10-16 14:40:00,215.88,215.93,215.82,215.83,2477.0,203.0303,203.0774,202.9739,202.9833,2477.0
2019-10-16 14:45:00,215.8,215.99,215.67,215.98,10837.0,202.9551,203.1338,202.8328,203.1244,10837.0
2019-10-16 14:50:00,215.97,216.14,215.86,215.86,17001.0,203.115,203.2749,203.0115,203.0115,17001.0
2019-10-16 14:55:00,215.83,215.83,215.47,215.53,4633.0,202.9833,202.9833,202.6447,202.7012,4633.0
2019-10-16 15:00:00,215.51,215.58,215.45,215.47,4825.0,202.6824,202.7482,202.6259,202.6447,4825.0
2019-10-16 15:05:00,215.47,215.7,215.45,215.65,3777.0,202.6447,202.861,202.6259,202.814,3777.0
2019-10-16 15:10:00,215.68,215.68,215.59,215.65,6552.0,202.8422,202.8422,202.7576,202.814,6552.0
2019-10-16 15:15:00,215.68,215.68,215.46,215.56,14112.0,202.8422,202.8422,202.6353,202.7294,14112.0
2019-10-16 15:20:00,215.54,215.54,215.28,215.29,8167.0,202.7106,202.7106,202.466,202.4755,8167.0
2019-10-16 15:25:00,215.32,215.51,215.32,215.48,8311.0,202.5037,202.6824,202.5037,202.6541,8311.0
2019-10-16 15:30:00,215.48,215.54,215.35,215.44,9116.0,202.6541,202.7106,202.5319,202.6165,9116.0
2019-10-16 15:35:00,215.43,215.67,215.39,215.59,16632.0,202.6071,202.8328,202.5695,202.7576,16632.0
2019-10-16 15:40:00,215.6,215.66,215.47,215.47,6295.0,202.767,202.8234,202.6447,202.6447,6295.0
2019-10-16 15:45:00,215.43,215.6,215.38,215.55,6887.0,202.6071,202.767,202.5601,202.72,6887.0
2019-10-16 15:50:00,215.58,215.6,215.43,215.6,20627.0,202.7482,202.767,202.6071,202.767,20627.0
2019-10-16 15:55:00,215.57,216.0,215.57,215.82,112750.0,202.7388,203.1432,202.7388,202.9739,112750.0
2019-10-17 09:30:00,215.75,216.42,215.75,215.91,15480.0,202.9081,203.5382,202.9081,203.0585,15480.0
2019-10-17 09:35:00,216.19,216.25,215.49,215.58,1450.0,203.3219,203.3783,202.6635,202.7482,1450.0
2019-10-17 09:40:00,215.64,215.85,215.63,215.73,1507.0,202.8046,203.0021,202.7952,202.8893,1507.0
2019-10-17 09:45:00,215.84,216.18,215.84,216.1,5176.0,202.9927,203.3125,202.9927,203.2372,5176.0
2019-10-17 09:50:00,216.08,216.08,215.58,215.76,5236.0,203.2184,203.2184,202.7482,202.9175,5236.0
2019-10-17 09:55:00,215.75,215.89,215.59,215.69,9442.0,202.9081,203.0397,202.7576,202.8516,9442.0
2019-10-17 10:00:00,215.69,215.69,215.25,215.44,7378.0,202.8516,202.8516,202.4378,202.6165,7378.0
2019-10-17 10:05:00,215.22,215.4,215.07,215.09,3017.0,202.4096,202.5789,202.2685,202.2874,3017.0
2019-10-17 10:10:00,215.28,215.68,215.21,215.68,2692.0,202.466,202.8422,202.4002,202.8422,2692.0
2019-10-17 10:15:00,215.68,216.19,215.68,215.98,2304.0,202.8422,203.3219,202.8422,203.1244,2304.0
2019-10-17 10:20:00,215.92,215.97,215.75,215.76,900.0,203.068,203.115,202.9081,202.9175,900.0
2019-10-17 10:25:00,215.58,215.97,215.52,215.67,2635.0,202.7482,203.115,202.6918,202.8328,2635.0
2019-10-17 10:30:00,215.61,215.79,215.57,215.58,3351.0,202.7764,202.9457,202.7388,202.7482,3351.0
2019-10-17 10:35:00,215.49,215.62,215.49,215.58,2167.0,202.6635,202.7858,202.6635,202.7482,2167.0
2019-10-17 10:40:00,215.62,215.95,215.61,215.91,1200.0,202.7858,203.0962,202.7764,203.0585,1200.0
2019-10-17 10:45:00,215.92,215.95,215.54,215.7,5453.0,203.068,203.0962,202.7106,202.861,5453.0
2019-10-17 10:50:00,215.78,216.0,215.72,215.79,5294.0,202.9363,203.1432,202.8799,202.9457,5294.0
2019-10-17 10:55:00,215.78,216.24,215.75,215.99,6665.0,202.9363,203.3689,202.9081,203.1338,6665.0
2019-10-17 11:00:00,215.96,216.08,215.58,216.08,8298.0,203.1056,203.2184,202.7482,203.2184,8298.0
2019-10-17 11:05:00,216.03,216.39,216.03,216.33,22205.0,203.1714,203.51,203.1714,203.4535,22205.0
2019-10-17 11:10:00,216.34,216.36,216.25,216.26,2525.0,203.463,203.4818,203.3783,203.3877,2525.0
2019-10-17 11:15:00,216.21,216.31,216.01,216.01,3138.0,203.3407,203.4347,203.1526,203.1526,3138.0
2019-10-17 11:20:00,215.98,215.98,215.79,215.79,2900.0,203.1244,203.1244,202.9457,202.9457,2900.0
2019-10-17 11:25:00,215.76,215.88,215.76,215.84,2531.0,202.9175,203.0303,202.9175,202.9927,2531.0
2019-10-17 11:30:00,215.83,215.88,215.65,215.67,4700.0,202.9833,203.0303,202.814,202.8328,4700.0
2019-10-17 11:35:00,215.7,215.95,215.67,215.88,4816.0,202.861,203.0962,202.8328,203.0303,4816.0
2019-10-17 11:40:00,215.89,216.09,215.83,216.09,3092.0,203.0397,203.2278,202.9833,203.2278,3092.0
2019-10-17 11:45:00,216.15,216.15,215.89,216.08,5300.0,203.2843,203.2843,203.0397,203.2184,5300.0
2019-10-17 11:50:00,216.14,216.3,216.01,216.08,6690.0,203.2749,203.4253,203.1526,203.2184,6690.0
2019-10-17 11:55:00,216.09,216.24,216.08,216.12,3832.0,203.2278,203.3689,203.2184,203.256,3832.0
2019-10-17 12:00:00,216.26,216.35,215.99,216.02,5563.0,203.3877,203.4724,203.1338,203.162,5563.0
2019-10-17 12:05:00,216.06,216.16,215.8,216.16,5674.0,203.1996,203.2937,202.9551,203.2937,5674.0
2019-10-17 12:10:00,216.13,216.34,216.01,216.27,4122.0,203.2655,203.463,203.1526,203.3971,4122.0
2019-10-17 12:15:00,216.24,216.45,216.2,216.45,24500.0,203.3689,203.5664,203.3313,203.5664,24500.0
2019-10-17 12:20:00,216.5,216.56,216.14,216.21,7526.0,203.6134,203.6699,203.2749,203.3407,7526.0
2019-10-17 12:25:00,216.27,216.48,216.25,216.45,3550.0,203.3971,203.5946,203.3783,203.5664,3550.0
2019-10-17 12:30:00,216.58,216.66,216.52,216.66,2876.0,203.6887,203.7639,203.6322,203.7639,2876.0
2019-10-17 12:35:00,216.7,216.7,216.54,216.66,1643.0,203.8015,203.8015,203.651,203.7639,1643.0
2019-10-17 12:40:00,216.72,217.0,216.39,216.43,77832.0,203.8203,204.0837,203.51,203.5476,77832.0
2019-10-17 12:45:00,216.42,216.42,216.29,216.41,3405.0,203.5382,203.5382,203.4159,203.5288,3405.0
2019-10-17 12:50:00,216.42,216.74,216.42,216.74,2190.0,203.5382,203.8391,203.5382,203.8391,2190.0
2019-10-17 12:55:00,216.67,216.67,216.55,216.57,2340.0,203.7733,203.7733,203.6605,203.6793,2340.0
2019-10-17 13:00:00,216.58,216.59,216.46,216.53,1805.0,203.6887,203.6981,203.5758,203.6416,1805.0
2019-10-17 13:05:00,216.51,216.51,216.38,216.47,2707.0,203.6228,203.6228,203.5006,203.5852,2707.0
2019-10-17 13:10:00,216.47,216.49,216.35,216.37,2000.0,203.5852,203.604,203.4724,203.4912,2000.0
2019-10-17 13:15:00,216.43,216.54,216.35,216.51,1606.0,203.5476,203.651,203.4724,203.6228,1606.0
2019-10-17 13:20:00,216.47,216.57,216.35,216.38,3414.0,203.5852,203.6793,203.4724,203.5006,3414.0
2019-10-17 13:25:00,216.34,216.34,216.16,216.3,2400.0,203.463,203.463,203.2937,203.4253,2400.0
2019-10-17 13:30:00,216.35,216.4,216.16,216.18,5579.0,203.4724,203.5194,203.2937,203.3125,5579.0
2019-10-17 13:35:00,216.27,216.34,216.22,216.26,2830.0,203.3971,203.463,203.3501,203.3877,2830.0
2019-10-17 13:40:00,216.23,216.23,216.01,216.16,1403.0,203.3595,203.3595,203.1526,203.2937,1403.0
2019-10-17 13:45:00,216.06,216.13,215.91,215.95,700.0,203.1996,203.2655,203.0585,203.0962,700.0
2019-10-17 13:50:00,215.98,216.16,215.98,216.11,2707.0,203.1244,203.2937,203.1244,203.2466,2707.0
2019-10-17 13:55:00,216.07,216.15,215.85,216.01,3763.0,203.209,203.2843,203.0021,203.1526,3763.0
2019-10-17 14:00:00,216.05,216.13,215.85,215.88,3103.0,203.1902,203.2655,203.0021,203.0303,3103.0
2019-10-17 14:05:00,216.02,216.08,215.98,216.08,2684.0,203.162,203.2184,203.1244,203.2184,2684.0
2019-10-17 14:10:00,216.06,216.08,215.99,216.02,2005.0,203.1996,203.2184,203.1338,203.162,2005.0
2019-10-17 14:15:00,216.16,216.24,216.14,216.2,3566.0,203.2937,203.3689,203.2749,203.3313,3566.0
2019-10-17 14:20:00,216.17,216.17,216.01,216.04,2302.0,203.3031,203.3031,203.1526,203.1808,2302.0
2019-10-17 14:25:00,216.14,216.17,216.13,216.13,519.0,203.2749,203.3031,203.2655,203.2655,519.0
2019-10-17 14:30:00,216.06,216.17,216.02,216.06,1599.0,203.1996,203.3031,203.162,203.1996,1599.0
2019-10-17 14:35:00,216.12,216.32,216.09,216.27,1707.0,203.256,203.4441,203.2278,203.3971,1707.0
2019-10-17 14:40:00,216.23,216.43,216.23,216.26,2900.0,203.3595,203.5476,203.3595,203.3877,2900.0
2019-10-17 14:45:00,216.21,216.27,216.2,216.24,1305.0,203.3407,203.3971,203.3313,203.3689,1305.0
2019-10-17 14:50:00,216.33,216.36,216.21,216.28,3010.0,203.4535,203.4818,203.3407,203.4065,3010.0
2019-10-17 14:55:00,216.3,216.31,216.2,216.21,1792.0,203.4253,203.4347,203.3313,203.3407,1792.0
2019-10-17 15:00:00,216.25,216.31,216.18,216.18,1732.0,203.3783,203.4347,203.3125,203.3125,1732.0
2019-10-17 15:05:00,216.23,216.23,216.03,216.07,1500.0,203.3595,203.3595,203.1714,203.209,1500.0
2019-10-17 15:10:00,216.07,216.19,216.07,216.17,1352.0,203.209,203.3219,203.209,203.3031,1352.0
2019-10-17 15:15:00,216.2,216.2,215.97,216.07,3521.0,203.3313,203.3313,203.115,203.209,3521.0
2019-10-17 15:20:00,216.08,216.22,216.08,216.21,4815.0,203.2184,203.3501,203.2184,203.3407,4815.0
2019-10-17 15:25:00,216.22,216.35,216.18,216.34,3382.0,203.3501,203.4724,203.3125,203.463,3382.0
2019-10-17 15:30:00,216.33,216.48,216.33,216.48,5474.0,203.4535,203.5946,203.4535,203.5946,5474.0
2019-10-17 15:35:00,216.43,216.46,216.12,216.12,6548.0,203.5476,203.5758,203.256,203.256,6548.0
2019-10-17 15:40:00,216.13,216.13,215.98,216.0,5250.0,203.2655,203.2655,203.1244,203.1432,5250.0
2019-10-17 15:45:00,215.98,216.04,215.62,215.62,7922.0,203.1244,203.1808,202.7858,202.7858,7922.0
2019-10-17 15:50:00,215.64,215.82,215.52,215.78,15633.0,202.8046,202.9739,202.6918,202.9363,15633.0
2019-10-17 15:55:00,215.7,215.72,215.49,215.56,37674.0,202.861,202.8799,202.6635,202.7294,37674.0
2019-10-18 09:30:00,215.7,215.97,215.58,215.89,122492.0,202.861,203.115,202.7482,203.0397,122492.0
2019-10-18 09:35:00,215.7,215.7,215.15,215.5,2191.0,202.861,202.861,202.3438,202.673,2191.0
2019-10-18 09:40:00,215.35,215.67,215.26,215.67,5527.0,202.5319,202.8328,202.4472,202.8328,5527.0
2019-10-18 09:45:00,215.69,215.98,215.57,215.88,12085.0,202.8516,203.1244,202.7388,203.0303,12085.0
2019-10-18 09:50:00,215.87,215.88,215.26,215.26,1869.0,203.0209,203.0303,202.4472,202.4472,1869.0
2019-10-18 09:55:00,215.22,215.75,215.11,215.71,7084.0,202.4096,202.9081,202.3062,202.8705,7084.0
2019-10-18 10:00:00,215.51,215.51,215.17,215.17,1126.0,202.6824,202.6824,202.3626,202.3626,1126.0
2019-10-18 10:05:00,215.19,215.35,215.06,215.3,10045.0,202.3814,202.5319,202.2591,202.4849,10045.0
2019-10-18 10:10:00,215.3,215.48,215.18,215.38,6710.0,202.4849,202.6541,202.372,202.5601,6710.0
2019-10-18 10:15:00,215.34,215.44,215.14,215.3,4168.0,202.5225,202.6165,202.3344,202.4849,4168.0
2019-10-18 10:20:00,215.3,215.33,215.12,215.22,2404.0,202.4849,202.5131,202.3156,202.4096,2404.0
2019-10-18 10:25:00,215.27,215.4,215.11,215.11,4875.0,202.4566,202.5789,202.3062,202.3062,4875.0
2019-10-18 10:30:00,215.11,215.16,214.53,214.53,3408.0,202.3062,202.3532,201.7607,201.7607,3408.0
2019-10-18 10:35:00,214.5,214.97,214.49,214.97,2670.0,201.7325,202.1745,201.7231,202.1745,2670.0
2019-10-18 10:40:00,214.95,214.99,214.65,214.84,6509.0,202.1557,202.1933,201.8735,202.0522,6509.0
2019-10-18 10:45:00,214.76,214.88,214.74,214.82,4380.0,201.977,202.0899,201.9582,202.0334,4380.0
2019-10-18 10:50:00,214.84,215.09,214.84,214.87,11583.0,202.0522,202.2874,202.0522,202.0804,11583.0
2019-10-18 10:55:00,214.83,214.95,214.81,214.83,4203.0,202.0428,202.1557,202.024,202.0428,4203.0
2019-10-18 11:00:00,214.85,215.22,214.85,215.18,16580.0,202.0616,202.4096,202.0616,202.372,16580.0
2019-10-18 11:05:00,215.17,215.22,215.0,215.17,12986.0,202.3626,202.4096,202.2027,202.3626,12986.0
2019-10-18 11:10:00,215.3,215.81,215.29,215.8,4141.0,202.4849,202.9645,202.4755,202.9551,4141.0
2019-10-18 11:15:00,215.8,215.82,215.68,215.77,3301.0,202.9551,202.9739,202.8422,202.9269,3301.0
2019-10-18 11:20:00,215.66,215.75,215.65,215.69,3035.0,202.8234,202.9081,202.814,202.8516,3035.0
2019-10-18 11:25:00,215.6,215.68,215.49,215.68,1908.0,202.767,202.8422,202.6635,202.8422,1908.0
2019-10-18 11:30:00,215.67,215.79,215.56,215.6,2114.0,202.8328,202.9457,202.7294,202.767,2114.0
2019-10-18 11:35:00,215.67,215.77,215.58,215.75,3402.0,202.8328,202.9269,202.7482,202.9081,3402.0
2019-10-18 11:40:00,215.78,215.78,215.51,215.57,2261.0,202.9363,202.9363,202.6824,202.7388,2261.0
2019-10-18 11:45:00,215.52,215.53,215.44,215.5,1815.0,202.6918,202.7012,202.6165,202.673,1815.0
2019-10-18 11:50:00,215.49,215.49,215.19,215.34,3127.0,202.6635,202.6635,202.3814,202.5225,3127.0
2019-10-18 11:55:00,215.28,215.42,215.19,215.31,4973.0,202.466,202.5977,202.3814,202.4943,4973.0
2019-10-18 12:00:00,215.33,215.56,215.27,215.39,4246.0,202.5131,202.7294,202.4566,202.5695,4246.0
2019-10-18 12:05:00,215.44,215.49,215.28,215.29,3301.0,202.6165,202.6635,202.466,202.4755,3301.0
2019-10-18 12:10:00,215.28,215.32,215.21,215.32,1288.0,202.466,202.5037,202.4002,202.5037,1288.0
2019-10-18 12:15:00,215.22,215.27,214.74,214.75,2013.0,202.4096,202.4566,201.9582,201.9676,2013.0
2019-10-18 12:20:00,214.57,214.81,214.28,214.81,4810.0,201.7983,202.024,201.5256,202.024,4810.0
2019-10-18 12:25:00,214.87,215.12,214.87,215.02,3909.0,202.0804,202.3156,202.0804,202.2215,3909.0
2019-10-18 12:30:00,214.91,214.94,214.81,214.94,1949.0,202.1181,202.1463,202.024,202.1463,1949.0
2019-10-18 12:35:00,215.0,215.04,214.94,215.0,1817.0,202.2027,202.2403,202.1463,202.2027,1817.0
2019-10-18 12:40:00,214.97,215.01,214.83,214.99,3406.0,202.1745,202.2121,202.0428,202.1933,3406.0
2019-10-18 12:45:00,215.0,215.12,214.99,215.1,805.0,202.2027,202.3156,202.1933,202.2968,805.0
2019-10-18 12:50:00,215.04,215.05,214.98,215.03,1277.0,202.2403,202.2497,202.1839,202.2309,1277.0
2019-10-18 12:55:00,215.04,215.13,215.01,215.09,2303.0,202.2403,202.325,202.2121,202.2874,2303.0
2019-10-18 13:00:00,215.06,215.22,215.06,215.18,4223.0,202.2591,202.4096,202.2591,202.372,4223.0
2019-10-18 13:05:00,215.22,215.4,215.17,215.19,5606.0,202.4096,202.5789,202.3626,202.3814,5606.0
2019-10-18 13:10:00,215.22,215.39,215.22,215.37,6279.0,202.4096,202.5695,202.4096,202.5507,6279.0
2019-10-18 13:15:00,215.33,215.41,215.33,215.37,4252.0,202.5131,202.5883,202.5131,202.5507,4252.0
2019-10-18 13:20:00,215.33,215.41,215.27,215.38,1542.0,202.5131,202.5883,202.4566,202.5601,1542.0
2019-10-18 13:25:00,215.4,215.4,215.29,215.31,2050.0,202.5789,202.5789,202.4755,202.4943,2050.0
2019-10-18 13:30:00,215.31,215.55,215.29,215.49,6308.0,202.4943,202.72,202.4755,202.6635,6308.0
2019-10-18 13:35:00,215.45,215.45,215.32,215.37,8095.0,202.6259,202.6259,202.5037,202.5507,8095.0
2019-10-18 13:40:00,215.34,215.53,215.29,215.52,3199.0,202.5225,202.7012,202.4755,202.6918,3199.0
2019-10-18 13:45:00,215.6,215.72,215.57,215.72,2434.0,202.767,202.8799,202.7388,202.8799,2434.0
2019-10-18 13:50:00,215.73,215.76,215.47,215.59,8538.0,202.8893,202.9175,202.6447,202.7576,8538.0
2019-10-18 13:55:00,215.66,215.77,215.63,215.75,4707.0,202.8234,202.9269,202.7952,202.9081,4707.0
2019-10-18 14:00:00,215.78,215.8,215.65,215.65,1300.0,202.9363,202.9551,202.814,202.814,1300.0
2019-10-18 14:05:00,215.44,215.51,215.43,215.44,900.0,202.6165,202.6824,202.6071,202.6165,900.0
2019-10-18 14:10:00,215.42,215.62,215.39,215.53,3522.0,202.5977,202.7858,202.5695,202.7012,3522.0
2019-10-18 14:15:00,215.51,215.55,215.48,215.5,2600.0,202.6824,202.72,202.6541,202.673,2600.0
2019-10-18 14:20:00,215.53,215.68,215.51,215.61,4194.0,202.7012,202.8422,202.6824,202.7764,4194.0
2019-10-18 14:25:00,215.58,215.58,215.44,215.52,1735.0,202.7482,202.7482,202.6165,202.6918,1735.0
2019-10-18 14:30:00,215.52,215.52,215.3,215.41,5001.0,202.6918,202.6918,202.4849,202.5883,5001.0
2019-10-18 14:35:00,215.42,215.43,215.35,215.4,3505.0,202.5977,202.6071,202.5319,202.5789,3505.0
2019-10-18 14:40:00,215.44,215.46,215.37,215.46,9816.0,202.6165,202.6353,202.5507,202.6353,9816.0
2019-10-18 14:45:00,215.46,215.64,215.46,215.64,900.0,202.6353,202.8046,202.6353,202.8046,900.0
2019-10-18 14:50:00,215.62,215.66,215.54,215.59,8923.0,202.7858,202.8234,202.7106,202.7576,8923.0
2019-10-18 14:55:00,215.57,215.57,215.4,215.43,8806.0,202.7388,202.7388,202.5789,202.6071,8806.0
2019-10-18 15:00:00,215.46,215.59,215.46,215.51,7172.0,202.6353,202.7576,202.6353,202.6824,7172.0
2019-10-18 15:05:00,215.51,215.6,215.47,215.47,6781.0,202.6824,202.767,202.6447,202.6447,6781.0
2019-10-18 15:10:00,215.45,215.74,215.45,215.68,5163.0,202.6259,202.8987,202.6259,202.8422,5163.0
2019-10-18 15:15:00,215.59,215.67,215.56,215.63,3970.0,202.7576,202.8328,202.7294,202.7952,3970.0
2019-10-18 15:20:00,215.63,215.71,215.61,215.65,5135.0,202.7952,202.8705,202.7764,202.814,5135.0
2019-10-18 15:25:00,215.7,215.7,215.52,215.53,6235.0,202.861,202.861,202.6918,202.7012,6235.0
2019-10-18 15:30:00,215.58,215.68,215.58,215.63,8153.0,202.7482,202.8422,202.7482,202.7952,8153.0
2019-10-18 15:35:00,215.56,215.69,215.54,215.58,6330.0,202.7294,202.8516,202.7106,202.7482,6330.0
2019-10-18 15:40:00,215.54,215.59,215.43,215.5,5119.0,202.7106,202.7576,202.6071,202.673,5119.0
2019-10-18 15:45:00,215.54,215.71,215.48,215.68,9353.0,202.7106,202.8705,202.6541,202.8422,9353.0
2019-10-18 15:50:00,215.66,215.74,215.52,215.74,16854.0,202.8234,202.8987,202.6918,202.8987,16854.0
2019-10-18 15:55:00,215.72,215.77,215.3,215.33,43192.0,202.8799,202.9269,202.4849,202.5131,43192.0
2019-10-21 09:30:00,216.25,216.25,215.73,215.73,13928.0,203.3783,203.3783,202.8893,202.8893,13928.0
2019-10-21 09:35:00,215.44,215.74,215.18,215.29,8652.0,202.6165,202.8987,202.372,202.4755,8652.0
2019-10-21 09:40:00,215.23,215.36,214.53,214.84,7561.0,202.419,202.5413,201.7607,202.0522,7561.0
2019-10-21 09:45:00,214.91,215.08,214.72,215.06,1497.0,202.1181,202.278,201.9394,202.2591,1497.0
2019-10-21 09:50:00,215.11,215.21,214.92,215.0,2884.0,202.3062,202.4002,202.1275,202.2027,2884.0
2019-10-21 09:55:00,215.01,215.21,214.63,214.78,2380.0,202.2121,202.4002,201.8547,201.9958,2380.0
2019-10-21 10:00:00,214.71,215.14,214.71,214.87,4661.0,201.93,202.3344,201.93,202.0804,4661.0
2019-10-21 10:05:00,215.04,215.35,214.98,215.34,2200.0,202.2403,202.5319,202.1839,202.5225,2200.0
2019-10-21 10:10:00,215.27,215.54,215.27,215.35,1757.0,202.4566,202.7106,202.4566,202.5319,1757.0
2019-10-21 10:15:00,215.37,215.41,215.21,215.25,2011.0,202.5507,202.5883,202.4002,202.4378,2011.0
2019-10-21 10:20:00,215.25,215.4,215.22,215.22,10261.0,202.4378,202.5789,202.4096,202.4096,10261.0
2019-10-21 10:25:00,215.24,215.34,215.21,215.3,5300.0,202.4284,202.5225,202.4002,202.4849,5300.0
2019-10-21 10:30:00,215.22,215.27,215.06,215.22,1547.0,202.4096,202.4566,202.2591,202.4096,1547.0
2019-10-21 10:35:00,215.17,215.44,215.13,215.37,5201.0,202.3626,202.6165,202.325,202.5507,5201.0
2019-10-21 10:40:00,215.37,215.55,215.19,215.19,3771.0,202.5507,202.72,202.3814,202.3814,3771.0
2019-10-21 10:45:00,215.2,215.24,214.96,214.96,2060.0,202.3908,202.4284,202.1651,202.1651,2060.0
2019-10-21 10:50:00,215.0,215.02,214.82,214.83,900.0,202.2027,202.2215,202.0334,202.0428,900.0
2019-10-21 10:55:00,214.9,214.97,214.77,214.97,1800.0,202.1087,202.1745,201.9864,202.1745,1800.0
2019-10-21 11:00:00,214.95,215.3,214.95,215.27,3286.0,202.1557,202.4849,202.1557,202.4566,3286.0
2019-10-21 11:05:00,215.31,215.35,215.21,215.31,9785.0,202.4943,202.5319,202.4002,202.4943,9785.0
2019-10-21 11:10:00,215.35,215.43,215.28,215.43,2580.0,202.5319,202.6071,202.466,202.6071,2580.0
2019-10-21 11:15:00,215.43,215.43,215.2,215.23,2125.0,202.6071,202.6071,202.3908,202.419,2125.0
2019-10-21 11:20:00,215.31,215.46,215.29,215.3,2375.0,202.4943,202.6353,202.4755,202.4849,2375.0
2019-10-21 11:25:00,215.31,215.52,215.24,215.52,5424.0,202.4943,202.6918,202.4284,202.6918,5424.0
2019-10-21 11:30:00,215.6,215.6,215.41,215.57,4550.0,202.767,202.767,202.5883,202.7388,4550.0
2019-10-21 11:35:00,215.58,215.59,215.37,215.48,3578.0,202.7482,202.7576,202.5507,202.6541,3578.0
2019-10-21 11:40:00,215.44,215.44,215.29,215.39,2078.0,202.6165,202.6165,202.4755,202.5695,2078.0
2019-10-21 11:45:00,215.36,215.36,215.27,215.32,1100.0,202.5413,202.5413,202.4566,202.5037,1100.0
2019-10-21 11:50:00,215.27,215.49,215.27,215.42,2475.0,202.4566,202.6635,202.4566,202.5977,2475.0
2019-10-21 11:55:00,215.38,215.38,215.23,215.26,1440.0,202.5601,202.5601,202.419,202.4472,1440.0
2019-10-21 12:00:00,215.22,215.24,214.95,214.97,900.0,202.4096,202.4284,202.1557,202.1745,900.0
2019-10-21 12:05:00,214.95,214.95,214.86,214.9,994.0,202.1557,202.1557,202.071,202.1087,994.0
2019-10-21 12:10:00,214.87,215.14,214.84,215.14,1705.0,202.0804,202.3344,202.0522,202.3344,1705.0
2019-10-21 12:15:00,215.11,215.16,214.87,214.87,1885.0,202.3062,202.3532,202.0804,202.0804,1885.0
2019-10-21 12:20:00,214.77,214.82,214.74,214.76,1443.0,201.9864,202.0334,201.9582,201.977,1443.0
2019-10-21 12:25:00,214.85,214.92,214.77,214.77,2796.0,202.0616,202.1275,201.9864,201.9864,2796.0
2019-10-21 12:30:00,214.85,214.94,214.79,214.94,3800.0,202.0616,202.1463,202.0052,202.1463,3800.0
2019-10-21 12:35:00,214.9,215.0,214.83,214.97,1490.0,202.1087,202.2027,202.0428,202.1745,1490.0
2019-10-21 12:40:00,214.99,215.15,214.99,215.04,2559.0,202.1933,202.3438,202.1933,202.2403,2559.0
2019-10-21 12:45:00,215.12,215.16,215.06,215.13,850.0,202.3156,202.3532,202.2591,202.325,850.0
2019-10-21 12:50:00,215.19,215.28,215.19,215.27,420.0,202.3814,202.466,202.3814,202.4566,420.0
2019-10-21 12:55:00,215.43,215.47,215.28,215.36,4872.0,202.6071,202.6447,202.466,202.5413,4872.0
2019-10-21 13:00:00,215.42,215.53,215.42,215.44,3377.0,202.5977,202.7012,202.5977,202.6165,3377.0
2019-10-21 13:05:00,215.49,215.49,215.23,215.25,1200.0,202.6635,202.6635,202.419,202.4378,1200.0
2019-10-21 13:10:00,215.25,215.4,215.2,215.32,2968.0,202.4378,202.5789,202.3908,202.5037,2968.0
2019-10-21 13:15:00,215.39,215.42,215.28,215.33,3300.0,202.5695,202.5977,202.466,202.5131,3300.0
2019-10-21 13:20:00,215.3,215.37,215.28,215.37,3236.0,202.4849,202.5507,202.466,202.5507,3236.0
2019-10-21 13:25:00,215.35,215.6,215.35,215.6,2302.0,202.5319,202.767,202.5319,202.767,2302.0
2019-10-21 13:30:00,215.58,215.66,215.55,215.59,1970.0,202.7482,202.8234,202.72,202.7576,1970.0
2019-10-21 13:35:00,215.59,215.73,215.53,215.69,1340.0,202.7576,202.8893,202.7012,202.8516,1340.0
2019-10-21 13:40:00,215.71,215.8,215.67,215.8,3114.0,202.8705,202.9551,202.8328,202.9551,3114.0
2019-10-21 13:45:00,215.71,215.71,215.48,215.51,2439.0,202.8705,202.8705,202.6541,202.6824,2439.0
2019-10-21 13:50:00,215.52,215.52,215.37,215.41,3020.0,202.6918,202.6918,202.5507,202.5883,3020.0
2019-10-21 13:55:00,215.48,215.54,215.45,215.51,2000.0,202.6541,202.7106,202.6259,202.6824,2000.0
2019-10-21 14:00:00,215.53,215.57,215.46,215.49,8598.0,202.7012,202.7388,202.6353,202.6635,8598.0
2019-10-21 14:05:00,215.55,215.63,215.51,215.55,6000.0,202.72,202.7952,202.6824,202.72,6000.0
2019-10-21 14:10:00,215.57,215.59,215.46,215.46,2600.0,202.7388,202.7576,202.6353,202.6353,2600.0
2019-10-21 14:15:00,215.46,215.49,215.11,215.3,7736.0,202.6353,202.6635,202.3062,202.4849,7736.0
2019-10-21 14:20:00,215.25,215.33,215.23,215.23,2839.0,202.4378,202.5131,202.419,202.419,2839.0
2019-10-21 14:25:00,215.3,215.4,215.2,215.26,4100.0,202.4849,202.5789,202.3908,202.4472,4100.0
2019-10-21 14:30:00,215.24,215.31,215.17,215.26,4016.0,202.4284,202.4943,202.3626,202.4472,4016.0
2019-10-21 14:35:00,215.17,215.39,215.17,215.35,3002.0,202.3626,202.5695,202.3626,202.5319,3002.0
2019-10-21 14:40:00,215.41,215.41,215.26,215.28,1320.0,202.5883,202.5883,202.4472,202.466,1320.0
2019-10-21 14:45:00,215.24,215.4,215.22,215.39,3762.0,202.4284,202.5789,202.4096,202.5695,3762.0
2019-10-21 14:50:00,215.34,215.35,215.22,215.22,1500.0,202.5225,202.5319,202.4096,202.4096,1500.0
2019-10-21 14:55:00,215.21,215.37,215.2,215.26,2824.0,202.4002,202.5507,202.3908,202.4472,2824.0
2019-10-21 15:00:00,215.29,215.46,215.22,215.46,10623.0,202.4755,202.6353,202.4096,202.6353,10623.0
2019-10-21 15:05:00,215.38,215.48,215.14,215.19,4645.0,202.5601,202.6541,202.3344,202.3814,4645.0
2019-10-21 15:10:00,215.19,215.21,215.11,215.21,3717.0,202.3814,202.4002,202.3062,202.4002,3717.0
2019-10-21 15:15:00,215.18,215.2,215.03,215.03,1610.0,202.372,202.3908,202.2309,202.2309,1610.0
2019-10-21 15:20:00,215.02,215.02,214.85,214.91,5370.0,202.2215,202.2215,202.0616,202.1181,5370.0
2019-10-21 15:25:00,214.94,215.01,214.86,214.99,5994.0,202.1463,202.2121,202.071,202.1933,5994.0
2019-10-21 15:30:00,214.99,215.02,214.8,214.81,7378.0,202.1933,202.2215,202.0146,202.024,7378.0
2019-10-21 15:35:00,214.81,215.08,214.81,215.03,6926.0,202.024,202.278,202.024,202.2309,6926.0
2019-10-21 15:40:00,215.02,215.29,215.01,215.18,7983.0,202.2215,202.4755,202.2121,202.372,7983.0
2019-10-21 15:45:00,215.2,215.2,214.98,215.0,10295.0,202.3908,202.3908,202.1839,202.2027,10295.0
2019-10-21 15:50:00,214.95,215.11,214.92,215.06,11846.0,202.1557,202.3062,202.1275,202.2591,11846.0
2019-10-21 15:55:00,215.11,215.13,214.93,215.02,39742.0,202.3062,202.325,202.1369,202.2215,39742.0
2019-10-22 09:30:00,215.6,216.39,215.2,216.32,18518.0,202.767,203.51,202.3908,203.4441,18518.0
2019-10-22 09:35:00,215.53,215.53,215.17,215.44,1319.0,202.7012,202.7012,202.3626,202.6165,1319.0
2019-10-22 09:40:00,215.14,215.8,215.14,215.69,1650.0,202.3344,202.9551,202.3344,202.8516,1650.0
2019-10-22 09:45:00,215.79,215.95,215.66,215.66,1904.0,202.9457,203.0962,202.8234,202.8234,1904.0
2019-10-22 09:50:00,215.74,215.88,215.48,215.67,6246.0,202.8987,203.0303,202.6541,202.8328,6246.0
2019-10-22 09:55:00,215.79,216.1,215.77,215.98,3456.0,202.9457,203.2372,202.9269,203.1244,3456.0
2019-10-22 10:00:00,216.02,216.18,215.59,215.59,4522.0,203.162,203.3125,202.7576,202.7576,4522.0
2019-10-22 10:05:00,215.76,215.76,215.0,215.06,5148.0,202.9175,202.9175,202.2027,202.2591,5148.0
2019-10-22 10:10:00,215.12,215.12,214.74,214.87,2243.0,202.3156,202.3156,201.9582,202.0804,2243.0
2019-10-22 10:15:00,214.7,214.98,214.6,214.87,3793.0,201.9206,202.1839,201.8265,202.0804,3793.0
2019-10-22 10:20:00,214.75,214.99,214.74,214.99,3023.0,201.9676,202.1933,201.9582,202.1933,3023.0
2019-10-22 10:25:00,214.91,215.07,214.49,214.57,7246.0,202.1181,202.2685,201.7231,201.7983,7246.0
2019-10-22 10:30:00,214.62,215.01,214.62,214.84,1400.0,201.8453,202.2121,201.8453,202.0522,1400.0
2019-10-22 10:35:00,214.75,214.9,214.67,214.89,3400.0,201.9676,202.1087,201.8924,202.0993,3400.0
2019-10-22 10:40:00,214.91,215.09,214.85,215.01,6509.0,202.1181,202.2874,202.0616,202.2121,6509.0
2019-10-22 10:45:00,215.0,215.05,214.78,214.98,2366.0,202.2027,202.2497,201.9958,202.1839,2366.0
2019-10-22 10:50:00,215.02,215.07,214.96,215.07,3220.0,202.2215,202.2685,202.1651,202.2685,3220.0
2019-10-22 10:55:00,215.06,215.07,214.63,214.77,2829.0,202.2591,202.2685,201.8547,201.9864,2829.0
2019-10-22 11:00:00,214.67,214.82,214.33,214.37,3429.0,201.8924,202.0334,201.5726,201.6102,3429.0
2019-10-22 11:05:00,214.31,214.54,214.3,214.46,1568.0,201.5538,201.7701,201.5444,201.6949,1568.0
2019-10-22 11:10:00,214.29,214.35,214.0,214.04,1420.0,201.535,201.5914,201.2622,201.2999,1420.0
2019-10-22 11:15:00,214.01,214.01,213.77,213.88,3032.0,201.2716,201.2716,201.0459,201.1494,3032.0
2019-10-22 11:20:00,213.88,214.0,213.87,213.92,1300.0,201.1494,201.2622,201.14,201.187,1300.0
2019-10-22 11:25:00,213.84,213.85,213.04,213.39,17759.0,201.1118,201.1212,200.3594,200.6885,17759.0
2019-10-22 11:30:00,213.38,213.45,213.23,213.31,1415.0,200.6791,200.745,200.5381,200.6133,1415.0
2019-10-22 11:35:00,213.25,213.32,213.2,213.32,3500.0,200.5569,200.6227,200.5099,200.6227,3500.0
2019-10-22 11:40:00,213.31,213.37,213.14,213.37,2200.0,200.6133,200.6697,200.4534,200.6697,2200.0
2019-10-22 11:45:00,213.33,213.35,213.1,213.1,2740.0,200.6321,200.6509,200.4158,200.4158,2740.0
2019-10-22 11:50:00,213.0,213.07,212.67,212.67,3100.0,200.3218,200.3876,200.0114,200.0114,3100.0
2019-10-22 11:55:00,212.68,212.71,212.58,212.69,1405.0,200.0208,200.049,199.9268,200.0302,1405.0
2019-10-22 12:00:00,212.71,212.72,212.57,212.69,2884.0,200.049,200.0584,199.9174,200.0302,2884.0
2019-10-22 12:05:00,212.75,212.94,212.64,212.68,1739.0,200.0866,200.2653,199.9832,200.0208,1739.0
2019-10-22 12:10:00,212.65,212.65,212.41,212.48,8025.0,199.9926,199.9926,199.7669,199.8327,8025.0
2019-10-22 12:15:00,212.51,212.51,212.34,212.38,1466.0,199.8609,199.8609,199.701,199.7387,1466.0
2019-10-22 12:20:00,212.43,212.62,212.43,212.54,1500.0,199.7857,199.9644,199.7857,199.8891,1500.0
2019-10-22 12:25:00,212.6,212.68,212.6,212.68,1400.0,199.9456,200.0208,199.9456,200.0208,1400.0
2019-10-22 12:30:00,212.69,212.86,212.66,212.75,1600.0,200.0302,200.1901,200.002,200.0866,1600.0
2019-10-22 12:35:00,212.73,212.8,212.66,212.75,9563.0,200.0678,200.1337,200.002,200.0866,9563.0
2019-10-22 12:40:00,212.75,212.82,212.7,212.82,3297.0,200.0866,200.1525,200.0396,200.1525,3297.0
2019-10-22 12:45:00,212.77,212.88,212.71,212.88,3972.0,200.1054,200.2089,200.049,200.2089,3972.0
2019-10-22 12:50:00,212.75,212.87,212.73,212.73,3790.0,200.0866,200.1995,200.0678,200.0678,3790.0
2019-10-22 12:55:00,212.73,212.79,212.71,212.72,1197.0,200.0678,200.1243,200.049,200.0584,1197.0
2019-10-22 13:00:00,212.71,212.71,212.58,212.59,1002.0,200.049,200.049,199.9268,199.9362,1002.0
2019-10-22 13:05:00,212.62,212.72,212.62,212.63,1289.0,199.9644,200.0584,199.9644,199.9738,1289.0
2019-10-22 13:10:00,212.63,212.69,212.52,212.69,2178.0,199.9738,200.0302,199.8703,200.0302,2178.0
2019-10-22 13:15:00,212.6,212.68,212.55,212.55,2313.0,199.9456,200.0208,199.8985,199.8985,2313.0
2019-10-22 13:20:00,212.46,212.54,212.46,212.52,800.0,199.8139,199.8891,199.8139,199.8703,800.0
2019-10-22 13:25:00,212.54,212.55,212.47,212.5,3386.0,199.8891,199.8985,199.8233,199.8515,3386.0
2019-10-22 13:30:00,212.55,212.58,212.51,212.56,1558.0,199.8985,199.9268,199.8609,199.9079,1558.0
2019-10-22 13:35:00,212.56,212.65,212.55,212.65,1880.0,199.9079,199.9926,199.8985,199.9926,1880.0
2019-10-22 13:40:00,212.65,212.67,212.59,212.64,1660.0,199.9926,200.0114,199.9362,199.9832,1660.0
2019-10-22 13:45:00,212.68,212.68,212.49,212.56,2600.0,200.0208,200.0208,199.8421,199.9079,2600.0
2019-10-22 13:50:00,212.55,212.6,212.44,212.6,3521.0,199.8985,199.9456,199.7951,199.9456,3521.0
2019-10-22 13:55:00,212.58,212.67,212.55,212.59,4725.0,199.9268,200.0114,199.8985,199.9362,4725.0
2019-10-22 14:00:00,212.55,212.6,212.52,212.59,725.0,199.8985,199.9456,199.8703,199.9362,725.0
2019-10-22 14:05:00,212.51,212.62,212.5,212.62,2137.0,199.8609,199.9644,199.8515,199.9644,2137.0
2019-10-22 14:10:00,212.64,212.66,212.32,212.32,3735.0,199.9832,200.002,199.6822,199.6822,3735.0
2019-10-22 14:15:00,212.32,212.32,212.11,212.14,4953.0,199.6822,199.6822,199.4847,199.5129,4953.0
2019-10-22 14:20:00,212.16,212.16,211.87,211.87,3509.0,199.5318,199.5318,199.259,199.259,3509.0
2019-10-22 14:25:00,211.87,211.9,211.71,211.76,2100.0,199.259,199.2872,199.1085,199.1556,2100.0
2019-10-22 14:30:00,211.79,211.82,211.36,211.44,5524.0,199.1838,199.212,198.7794,198.8546,5524.0
2019-10-22 14:35:00,211.38,211.6,211.38,211.56,4446.0,198.7982,199.0051,198.7982,198.9675,4446.0
2019-10-22 14:40:00,211.54,211.55,211.22,211.33,5370.0,198.9487,198.9581,198.6477,198.7512,5370.0
2019-10-22 14:45:00,211.29,211.32,211.09,211.14,2570.0,198.7135,198.7418,198.5254,198.5725,2570.0
2019-10-22 14:50:00,211.09,211.14,210.95,211.02,6524.0,198.5254,198.5725,198.3938,198.4596,6524.0
2019-10-22 14:55:00,211.05,211.1,210.65,210.67,5050.0,198.4878,198.5348,198.1116,198.1304,5050.0
2019-10-22 15:00:00,210.63,210.8,210.58,210.75,8858.0,198.0928,198.2527,198.0458,198.2057,8858.0
2019-10-22 15:05:00,210.69,210.87,210.69,210.76,5600.0,198.1493,198.3185,198.1493,198.2151,5600.0
2019-10-22 15:10:00,210.72,210.72,210.45,210.49,7700.0,198.1775,198.1775,197.9235,197.9612,7700.0
2019-10-22 15:15:00,210.56,210.65,210.28,210.44,4811.0,198.027,198.1116,197.7637,197.9141,4811.0
2019-10-22 15:20:00,210.39,210.57,210.35,210.53,3801.0,197.8671,198.0364,197.8295,197.9988,3801.0
2019-10-22 15:25:00,210.55,210.69,210.45,210.63,5854.0,198.0176,198.1493,197.9235,198.0928,5854.0
2019-10-22 15:30:00,210.7,210.89,210.65,210.73,6751.0,198.1587,198.3373,198.1116,198.1869,6751.0
2019-10-22 15:35:00,210.73,210.76,210.46,210.48,9193.0,198.1869,198.2151,197.9329,197.9518,9193.0
2019-10-22 15:40:00,210.47,210.47,210.12,210.12,9212.0,197.9423,197.9423,197.6132,197.6132,9212.0
2019-10-22 15:45:00,210.16,210.18,209.65,209.85,12373.0,197.6508,197.6696,197.1712,197.3593,12373.0
2019-10-22 15:50:00,209.85,209.86,209.53,209.54,25189.0,197.3593,197.3687,197.0583,197.0677,25189.0
2019-10-22 15:55:00,209.52,209.79,209.42,209.76,36636.0,197.0489,197.3028,196.9548,197.2746,36636.0
2019-10-23 09:30:00,210.74,211.18,210.0,210.93,25152.0,198.1963,198.6101,197.5003,198.375,25152.0
2019-10-23 09:35:00,210.91,211.32,210.42,211.03,12972.0,198.3562,198.7418,197.8953,198.469,12972.0
2019-10-23 09:40:00,211.0,211.3,210.69,210.69,12946.0,198.4408,198.7229,198.1493,198.1493,12946.0
2019-10-23 09:45:00,210.72,211.21,210.6,210.6,5226.0,198.1775,198.6383,198.0646,198.0646,5226.0
2019-10-23 09:50:00,210.72,210.98,210.64,210.66,2162.0,198.1775,198.422,198.1022,198.121,2162.0
2019-10-23 09:55:00,210.9,211.17,210.8,211.17,6384.0,198.3468,198.6007,198.2527,198.6007,6384.0
2019-10-23 10:00:00,211.12,211.12,210.75,210.99,2871.0,198.5537,198.5537,198.2057,198.4314,2871.0
2019-10-23 10:05:00,210.99,211.25,210.73,210.73,4053.0,198.4314,198.6759,198.1869,198.1869,4053.0
2019-10-23 10:10:00,210.82,210.87,210.61,210.67,2800.0,198.2715,198.3185,198.074,198.1304,2800.0
2019-10-23 10:15:00,210.79,210.94,210.74,210.74,1170.0,198.2433,198.3844,198.1963,198.1963,1170.0
2019-10-23 10:20:00,210.86,211.0,210.77,210.9,1813.0,198.3091,198.4408,198.2245,198.3468,1813.0
2019-10-23 10:25:00,210.69,211.14,210.68,211.14,1854.0,198.1493,198.5725,198.1398,198.5725,1854.0
2019-10-23 10:30:00,211.14,211.21,210.69,210.83,1800.0,198.5725,198.6383,198.1493,198.2809,1800.0
2019-10-23 10:35:00,210.94,210.94,210.68,210.71,1565.0,198.3844,198.3844,198.1398,198.1681,1565.0
2019-10-23 10:40:00,210.67,211.12,210.67,211.1,1631.0,198.1304,198.5537,198.1304,198.5348,1631.0
2019-10-23 10:45:00,211.02,211.26,211.02,211.15,6126.0,198.4596,198.6853,198.4596,198.5819,6126.0
2019-10-23 10:50:00,211.07,211.37,211.07,211.26,2725.0,198.5066,198.7888,198.5066,198.6853,2725.0
2019-10-23 10:55:00,211.26,211.32,211.12,211.18,3100.0,198.6853,198.7418,198.5537,198.6101,3100.0
2019-10-23 11:00:00,210.95,211.16,210.88,211.05,4574.0,198.3938,198.5913,198.3279,198.4878,4574.0
2019-10-23 11:05:00,211.06,211.1,210.75,210.75,5143.0,198.4972,198.5348,198.2057,198.2057,5143.0
2019-10-23 11:10:00,210.81,211.05,210.79,211.01,2521.0,198.2621,198.4878,198.2433,198.4502,2521.0
2019-10-23 11:15:00,211.06,211.32,211.04,211.14,2694.0,198.4972,198.7418,198.4784,198.5725,2694.0
2019-10-23 11:20:00,211.18,211.18,211.01,211.02,2525.0,198.6101,198.6101,198.4502,198.4596,2525.0
2019-10-23 11:25:00,211.02,211.17,210.96,211.17,3300.0,198.4596,198.6007,198.4032,198.6007,3300.0
2019-10-23 11:30:00,211.22,211.28,210.95,210.95,5003.0,198.6477,198.7041,198.3938,198.3938,5003.0
2019-10-23 11:35:00,211.0,211.07,210.99,211.07,1555.0,198.4408,198.5066,198.4314,198.5066,1555.0
2019-10-23 11:40:00,211.08,211.14,210.95,210.99,1321.0,198.516,198.5725,198.3938,198.4314,1321.0
2019-10-23 11:45:00,211.06,211.12,211.02,211.06,1816.0,198.4972,198.5537,198.4596,198.4972,1816.0
2019-10-23 11:50:00,211.08,211.08,210.91,210.91,1461.0,198.516,198.516,198.3562,198.3562,1461.0
2019-10-23 11:55:00,210.85,210.95,210.76,210.82,3949.0,198.2997,198.3938,198.2151,198.2715,3949.0
2019-10-23 12:00:00,210.84,210.91,210.78,210.91,1361.0,198.2903,198.3562,198.2339,198.3562,1361.0
2019-10-23 12:05:00,210.9,210.94,210.78,210.85,2005.0,198.3468,198.3844,198.2339,198.2997,2005.0
2019-10-23 12:10:00,210.85,210.89,210.81,210.81,800.0,198.2997,198.3373,198.2621,198.2621,800.0
2019-10-23 12:15:00,210.94,210.95,210.81,210.86,800.0,198.3844,198.3938,198.2621,198.3091,800.0
2019-10-23 12:20:00,210.92,210.92,210.77,210.83,1216.0,198.3656,198.3656,198.2245,198.2809,1216.0
2019-10-23 12:25:00,210.74,210.74,210.64,210.69,918.0,198.1963,198.1963,198.1022,198.1493,918.0
2019-10-23 12:30:00,210.73,210.73,210.69,210.71,2104.0,198.1869,198.1869,198.1493,198.1681,2104.0
2019-10-23 12:35:00,210.68,210.79,210.68,210.73,1952.0,198.1398,198.2433,198.1398,198.1869,1952.0
2019-10-23 12:40:00,210.78,210.84,210.72,210.8,2316.0,198.2339,198.2903,198.1775,198.2527,2316.0
2019-10-23 12:45:00,210.83,210.83,210.79,210.81,600.0,198.2809,198.2809,198.2433,198.2621,600.0
2019-10-23 12:50:00,210.73,210.78,210.7,210.73,1566.0,198.1869,198.2339,198.1587,198.1869,1566.0
2019-10-23 12:55:00,210.56,210.63,210.54,210.63,400.0,198.027,198.0928,198.0082,198.0928,400.0
2019-10-23 13:00:00,210.64,210.8,210.64,210.67,1300.0,198.1022,198.2527,198.1022,198.1304,1300.0
2019-10-23 13:05:00,210.66,210.75,210.46,210.46,5008.0,198.121,198.2057,197.9329,197.9329,5008.0
2019-10-23 13:10:00,210.43,210.54,210.43,210.54,1142.0,197.9047,198.0082,197.9047,198.0082,1142.0
2019-10-23 13:15:00,210.49,210.49,210.49,210.49,401.0,197.9612,197.9612,197.9612,197.9612,401.0
2019-10-23 13:20:00,210.54,210.55,210.4,210.4,2305.0,198.0082,198.0176,197.8765,197.8765,2305.0
2019-10-23 13:25:00,210.32,210.41,210.31,210.41,691.0,197.8013,197.8859,197.7919,197.8859,691.0
2019-10-23 13:30:00,210.4,210.4,210.29,210.36,2933.0,197.8765,197.8765,197.7731,197.8389,2933.0
2019-10-23 13:35:00,210.3,210.46,210.3,210.46,1151.0,197.7825,197.9329,197.7825,197.9329,1151.0
2019-10-23 13:40:00,210.43,210.49,210.42,210.49,500.0,197.9047,197.9612,197.8953,197.9612,500.0
2019-10-23 13:45:00,210.35,210.47,210.31,210.47,2315.0,197.8295,197.9423,197.7919,197.9423,2315.0
2019-10-23 13:50:00,210.41,210.41,210.3,210.3,900.0,197.8859,197.8859,197.7825,197.7825,900.0
2019-10-23 13:55:00,210.28,210.3,210.21,210.21,2580.0,197.7637,197.7825,197.6978,197.6978,2580.0
2019-10-23 14:00:00,210.1,210.12,209.97,209.97,926.0,197.5944,197.6132,197.4721,197.4721,926.0
2019-10-23 14:05:00,209.98,210.02,209.97,209.97,800.0,197.4815,197.5191,197.4721,197.4721,800.0
2019-10-23 14:10:00,209.97,210.04,209.94,210.0,2840.0,197.4721,197.5379,197.4439,197.5003,2840.0
2019-10-23 14:15:00,210.04,210.04,209.87,209.95,1854.0,197.5379,197.5379,197.3781,197.4533,1854.0
2019-10-23 14:20:00,209.98,210.04,209.92,210.04,2728.0,197.4815,197.5379,197.4251,197.5379,2728.0
2019-10-23 14:25:00,210.0,210.13,209.99,210.11,1501.0,197.5003,197.6226,197.4909,197.6038,1501.0
2019-10-23 14:30:00,210.13,210.2,210.13,210.15,700.0,197.6226,197.6884,197.6226,197.6414,700.0
2019-10-23 14:35:00,210.18,210.25,210.05,210.05,2779.0,197.6696,197.7354,197.5473,197.5473,2779.0
2019-10-23 14:40:00,210.08,210.08,210.01,210.01,2100.0,197.5756,197.5756,197.5097,197.5097,2100.0
2019-10-23 14:45:00,210.09,210.13,210.05,210.1,2193.0,197.585,197.6226,197.5473,197.5944,2193.0
2019-10-23 14:50:00,210.07,210.07,209.81,210.04,2165.0,197.5662,197.5662,197.3216,197.5379,2165.0
2019-10-23 14:55:00,210.02,210.08,210.02,210.07,1400.0,197.5191,197.5756,197.5191,197.5662,1400.0
2019-10-23 15:00:00,210.09,210.15,210.02,210.15,1710.0,197.585,197.6414,197.5191,197.6414,1710.0
2019-10-23 15:05:00,210.11,210.11,209.98,209.99,3020.0,197.6038,197.6038,197.4815,197.4909,3020.0
2019-10-23 15:10:00,210.03,210.03,209.71,209.71,3225.0,197.5285,197.5285,197.2276,197.2276,3225.0
2019-10-23 15:15:00,209.67,209.79,209.67,209.75,1017.0,197.19,197.3028,197.19,197.2652,1017.0
2019-10-23 15:20:00,209.67,209.9,209.67,209.76,3523.0,197.19,197.4063,197.19,197.2746,3523.0
2019-10-23 15:25:00,209.78,209.87,209.72,209.87,4825.0,197.2934,197.3781,197.237,197.3781,4825.0
2019-10-23 15:30:00,209.85,209.95,209.81,209.81,5832.0,197.3593,197.4533,197.3216,197.3216,5832.0
2019-10-23 15:35:00,209.8,209.98,209.77,209.87,4657.0,197.3122,197.4815,197.284,197.3781,4657.0
2019-10-23 15:40:00,209.88,209.96,209.78,209.82,5283.0,197.3875,197.4627,197.2934,197.331,5283.0
2019-10-23 15:45:00,209.83,209.93,209.81,209.88,6507.0,197.3404,197.4345,197.3216,197.3875,6507.0
2019-10-23 15:50:00,209.94,210.08,209.88,209.96,9000.0,197.4439,197.5756,197.3875,197.4627,9000.0
2019-10-23 15:55:00,209.96,210.51,209.96,210.42,32069.0,197.4627,197.98,197.4627,197.8953,32069.0
2019-10-24 09:30:00,210.91,211.17,210.17,210.17,14048.0,198.3562,198.6007,197.6602,197.6602,14048.0
2019-10-24 09:35:00,210.31,210.76,210.12,210.32,3510.0,197.7919,198.2151,197.6132,197.8013,3510.0
2019-10-24 09:40:00,210.21,210.36,209.88,210.01,3893.0,197.6978,197.8389,197.3875,197.5097,3893.0
2019-10-24 09:45:00,210.3,210.88,210.3,210.66,5373.0,197.7825,198.3279,197.7825,198.121,5373.0
2019-10-24 09:50:00,210.73,211.06,210.67,210.8,7693.0,198.1869,198.4972,198.1304,198.2527,7693.0
2019-10-24 09:55:00,210.76,210.78,210.35,210.44,3576.0,198.2151,198.2339,197.8295,197.9141,3576.0
2019-10-24 10:00:00,210.45,210.99,210.45,210.98,3550.0,197.9235,198.4314,197.9235,198.422,3550.0
2019-10-24 10:05:00,210.88,211.54,210.88,211.45,10650.0,198.3279,198.9487,198.3279,198.864,10650.0
2019-10-24 10:10:00,211.37,211.42,211.01,211.08,6017.0,198.7888,198.8358,198.4502,198.516,6017.0
2019-10-24 10:15:00,211.23,211.49,211.23,211.38,3937.0,198.6571,198.9016,198.6571,198.7982,3937.0
2019-10-24 10:20:00,211.39,211.46,211.28,211.34,6106.0,198.8076,198.8734,198.7041,198.7606,6106.0
2019-10-24 10:25:00,211.31,211.55,211.09,211.27,11856.0,198.7323,198.9581,198.5254,198.6947,11856.0
2019-10-24 10:30:00,211.23,211.26,210.74,210.91,6597.0,198.6571,198.6853,198.1963,198.3562,6597.0
2019-10-24 10:35:00,210.97,211.14,210.87,211.11,2301.0,198.4126,198.5725,198.3185,198.5443,2301.0
2019-10-24 10:40:00,211.15,211.44,211.12,211.44,3900.0,198.5819,198.8546,198.5537,198.8546,3900.0
2019-10-24 10:45:00,211.45,211.47,211.29,211.46,2743.0,198.864,198.8828,198.7135,198.8734,2743.0
2019-10-24 10:50:00,211.5,211.68,211.49,211.59,2396.0,198.911,199.0803,198.9016,198.9957,2396.0
2019-10-24 10:55:00,211.54,211.55,211.15,211.28,3963.0,198.9487,198.9581,198.5819,198.7041,3963.0
2019-10-24 11:00:00,211.33,211.59,211.32,211.44,2512.0,198.7512,198.9957,198.7418,198.8546,2512.0
2019-10-24 11:05:00,211.47,211.61,211.34,211.6,3950.0,198.8828,199.0145,198.7606,199.0051,3950.0
2019-10-24 11:10:00,211.55,211.62,211.37,211.37,1350.0,198.9581,199.0239,198.7888,198.7888,1350.0
2019-10-24 11:15:00,211.47,211.47,211.19,211.19,2684.0,198.8828,198.8828,198.6195,198.6195,2684.0
2019-10-24 11:20:00,211.16,211.16,211.03,211.04,1750.0,198.5913,198.5913,198.469,198.4784,1750.0
2019-10-24 11:25:00,211.01,211.22,210.97,211.16,9901.0,198.4502,198.6477,198.4126,198.5913,9901.0
2019-10-24 11:30:00,211.15,211.55,211.11,211.26,10854.0,198.5819,198.9581,198.5443,198.6853,10854.0
2019-10-24 11:35:00,211.21,211.21,210.86,211.1,2435.0,198.6383,198.6383,198.3091,198.5348,2435.0
2019-10-24 11:40:00,211.16,211.55,211.12,211.5,5563.0,198.5913,198.9581,198.5537,198.911,5563.0
2019-10-24 11:45:00,211.41,211.41,211.23,211.32,2200.0,198.8264,198.8264,198.6571,198.7418,2200.0
2019-10-24 11:50:00,211.39,211.43,211.06,211.33,4400.0,198.8076,198.8452,198.4972,198.7512,4400.0
2019-10-24 11:55:00,211.26,211.52,211.26,211.47,1686.0,198.6853,198.9298,198.6853,198.8828,1686.0
2019-10-24 12:00:00,211.53,211.67,211.44,211.6,1943.0,198.9393,199.0709,198.8546,199.0051,1943.0
2019-10-24 12:05:00,211.66,211.66,211.36,211.42,8586.0,199.0615,199.0615,198.7794,198.8358,8586.0
2019-10-24 12:10:00,211.46,211.5,211.14,211.14,3885.0,198.8734,198.911,198.5725,198.5725,3885.0
2019-10-24 12:15:00,211.08,211.08,210.75,210.82,2219.0,198.516,198.516,198.2057,198.2715,2219.0
2019-10-24 12:20:00,210.97,210.97,210.74,210.74,1500.0,198.4126,198.4126,198.1963,198.1963,1500.0
2019-10-24 12:25:00,210.81,211.04,210.79,210.97,2966.0,198.2621,198.4784,198.2433,198.4126,2966.0
2019-10-24 12:30:00,210.93,211.27,210.83,211.2,15279.0,198.375,198.6947,198.2809,198.6289,15279.0
2019-10-24 12:35:00,211.27,211.27,211.16,211.24,3626.0,198.6947,198.6947,198.5913,198.6665,3626.0
2019-10-24 12:40:00,211.29,211.3,211.15,211.15,2605.0,198.7135,198.7229,198.5819,198.5819,2605.0
2019-10-24 12:45:00,211.18,211.3,211.18,211.25,2634.0,198.6101,198.7229,198.6101,198.6759,2634.0
2019-10-24 12:50:00,211.22,211.22,211.13,211.15,1000.0,198.6477,198.6477,198.5631,198.5819,1000.0
2019-10-24 12:55:00,211.2,211.27,211.15,211.26,1400.0,198.6289,198.6947,198.5819,198.6853,1400.0
2019-10-24 13:00:00,211.2,211.2,210.89,210.91,1250.0,198.6289,198.6289,198.3373,198.3562,1250.0
2019-10-24 13:05:00,210.9,211.0,210.74,210.74,2764.0,198.3468,198.4408,198.1963,198.1963,2764.0
2019-10-24 13:10:00,210.77,210.87,210.61,210.81,10259.0,198.2245,198.3185,198.074,198.2621,10259.0
2019-10-24 13:15:00,210.81,210.82,210.71,210.76,3698.0,198.2621,198.2715,198.1681,198.2151,3698.0
2019-10-24 13:20:00,210.75,211.04,210.75,210.95,3806.0,198.2057,198.4784,198.2057,198.3938,3806.0
2019-10-24 13:25:00,210.94,210.97,210.74,210.75,3610.0,198.3844,198.4126,198.1963,198.2057,3610.0
2019-10-24 13:30:00,210.74,210.74,210.51,210.52,2363.0,198.1963,198.1963,197.98,197.9894,2363.0
2019-10-24 13:35:00,210.49,210.62,210.47,210.62,1827.0,197.9612,198.0834,197.9423,198.0834,1827.0
2019-10-24 13:40:00,210.63,210.95,210.62,210.77,3438.0,198.0928,198.3938,198.0834,198.2245,3438.0
2019-10-24 13:45:00,210.79,210.88,210.78,210.83,2107.0,198.2433,198.3279,198.2339,198.2809,2107.0
2019-10-24 13:50:00,210.81,210.81,210.61,210.63,1500.0,198.2621,198.2621,198.074,198.0928,1500.0
2019-10-24 13:55:00,210.67,210.73,210.62,210.72,1537.0,198.1304,198.1869,198.0834,198.1775,1537.0
2019-10-24 14:00:00,210.65,210.92,210.65,210.92,1703.0,198.1116,198.3656,198.1116,198.3656,1703.0
2019-10-24 14:05:00,210.92,211.08,210.92,211.04,3431.0,198.3656,198.516,198.3656,198.4784,3431.0
2019-10-24 14:10:00,211.02,211.03,210.83,210.83,2118.0,198.4596,198.469,198.2809,198.2809,2118.0
2019-10-24 14:15:00,210.83,211.06,210.83,211.06,15221.0,198.2809,198.4972,198.2809,198.4972,15221.0
2019-10-24 14:20:00,211.04,211.3,211.04,211.22,4825.0,198.4784,198.7229,198.4784,198.6477,4825.0
2019-10-24 14:25:00,211.22,211.3,211.17,211.3,2200.0,198.6477,198.7229,198.6007,198.7229,2200.0
2019-10-24 14:30:00,211.27,211.4,211.2,211.31,4710.0,198.6947,198.817,198.6289,198.7323,4710.0
2019-10-24 14:35:00,211.3,211.37,211.27,211.29,4697.0,198.7229,198.7888,198.6947,198.7135,4697.0
2019-10-24 14:40:00,211.28,211.29,211.1,211.11,1416.0,198.7041,198.7135,198.5348,198.5443,1416.0
2019-10-24 14:45:00,211.05,211.09,210.89,210.89,1668.0,198.4878,198.5254,198.3373,198.3373,1668.0
2019-10-24 14:50:00,210.87,211.01,210.74,211.01,3247.0,198.3185,198.4502,198.1963,198.4502,3247.0
2019-10-24 14:55:00,211.02,211.12,211.02,211.06,1522.0,198.4596,198.5537,198.4596,198.4972,1522.0
2019-10-24 15:00:00,211.02,211.4,211.01,211.35,4998.0,198.4596,198.817,198.4502,198.77,4998.0
2019-10-24 15:05:00,211.29,211.36,211.23,211.28,4395.0,198.7135,198.7794,198.6571,198.7041,4395.0
2019-10-24 15:10:00,211.27,211.47,211.17,211.21,3829.0,198.6947,198.8828,198.6007,198.6383,3829.0
2019-10-24 15:15:00,211.23,211.23,210.99,210.99,1300.0,198.6571,198.6571,198.4314,198.4314,1300.0
2019-10-24 15:20:00,211.01,211.25,211.01,211.19,2589.0,198.4502,198.6759,198.4502,198.6195,2589.0
2019-10-24 15:25:00,211.24,211.31,211.21,211.26,3353.0,198.6665,198.7323,198.6383,198.6853,3353.0
2019-10-24 15:30:00,211.27,211.34,211.11,211.3,5709.0,198.6947,198.7606,198.5443,198.7229,5709.0
2019-10-24 15:35:00,211.3,211.53,211.26,211.41,9279.0,198.7229,198.9393,198.6853,198.8264,9279.0
2019-10-24 15:40:00,211.42,211.51,211.37,211.37,6390.0,198.8358,198.9204,198.7888,198.7888,6390.0
2019-10-24 15:45:00,211.37,211.63,211.35,211.63,7662.0,198.7888,199.0333,198.77,199.0333,7662.0
2019-10-24 15:50:00,211.6,211.69,211.49,211.69,16878.0,199.0051,199.0897,198.9016,199.0897,16878.0
2019-10-24 15:55:00,211.75,211.8,211.23,211.33,47008.0,199.1462,199.1932,198.6571,198.7512,47008.0
2019-10-25 09:30:00,211.37,211.37,210.17,211.03,11960.0,198.7888,198.7888,197.6602,198.469,11960.0
2019-10-25 09:35:00,210.81,210.81,210.56,210.56,500.0,198.2621,198.2621,198.027,198.027,500.0
2019-10-25 09:40:00,210.28,210.57,210.01,210.56,3200.0,197.7637,198.0364,197.5097,198.027,3200.0
2019-10-25 09:45:00,210.34,211.3,210.34,211.16,4101.0,197.8201,198.7229,197.8201,198.5913,4101.0
2019-10-25 09:50:00,211.08,211.08,210.3,210.3,1911.0,198.516,198.516,197.7825,197.7825,1911.0
2019-10-25 09:55:00,210.2,211.0,209.95,210.99,1900.0,197.6884,198.4408,197.4533,198.4314,1900.0
2019-10-25 10:00:00,210.83,210.94,210.61,210.62,3628.0,198.2809,198.3844,198.074,198.0834,3628.0
2019-10-25 10:05:00,210.69,210.98,210.57,210.92,3900.0,198.1493,198.422,198.0364,198.3656,3900.0
2019-10-25 10:10:00,210.94,211.05,210.81,210.94,1800.0,198.3844,198.4878,198.2621,198.3844,1800.0
2019-10-25 10:15:00,210.75,210.84,210.72,210.84,3859.0,198.2057,198.2903,198.1775,198.2903,3859.0
2019-10-25 10:20:00,210.88,211.08,210.85,210.93,1800.0,198.3279,198.516,198.2997,198.375,1800.0
2019-10-25 10:25:00,210.88,211.15,210.64,210.65,7278.0,198.3279,198.5819,198.1022,198.1116,7278.0
2019-10-25 10:30:00,210.64,210.92,210.62,210.63,2640.0,198.1022,198.3656,198.0834,198.0928,2640.0
2019-10-25 10:35:00,210.62,210.73,210.47,210.48,1095.0,198.0834,198.1869,197.9423,197.9518,1095.0
2019-10-25 10:40:00,210.24,210.3,209.62,210.25,26277.0,197.726,197.7825,197.1429,197.7354,26277.0
2019-10-25 10:45:00,210.32,210.98,210.27,210.98,2675.0,197.8013,198.422,197.7543,198.422,2675.0
2019-10-25 10:50:00,210.97,211.02,210.68,210.78,2179.0,198.4126,198.4596,198.1398,198.2339,2179.0
2019-10-25 10:55:00,210.63,210.64,210.38,210.48,1000.0,198.0928,198.1022,197.8577,197.9518,1000.0
2019-10-25 11:00:00,210.42,210.59,210.42,210.47,2030.0,197.8953,198.0552,197.8953,197.9423,2030.0
2019-10-25 11:05:00,210.5,210.76,210.44,210.65,2050.0,197.9706,198.2151,197.9141,198.1116,2050.0
2019-10-25 11:10:00,210.67,211.21,210.67,211.14,4573.0,198.1304,198.6383,198.1304,198.5725,4573.0
2019-10-25 11:15:00,211.11,211.27,211.04,211.24,1876.0,198.5443,198.6947,198.4784,198.6665,1876.0
2019-10-25 11:20:00,211.18,211.3,210.95,211.03,4600.0,198.6101,198.7229,198.3938,198.469,4600.0
2019-10-25 11:25:00,211.01,211.17,210.89,211.16,1773.0,198.4502,198.6007,198.3373,198.5913,1773.0
2019-10-25 11:30:00,211.19,211.4,211.02,211.35,3109.0,198.6195,198.817,198.4596,198.77,3109.0
2019-10-25 11:35:00,211.56,211.56,211.36,211.39,1623.0,198.9675,198.9675,198.7794,198.8076,1623.0
2019-10-25 11:40:00,211.33,211.49,211.07,211.4,2600.0,198.7512,198.9016,198.5066,198.817,2600.0
2019-10-25 11:45:00,211.31,211.54,211.28,211.54,2300.0,198.7323,198.9487,198.7041,198.9487,2300.0
2019-10-25 11:50:00,211.55,211.75,211.45,211.61,2243.0,198.9581,199.1462,198.864,199.0145,2243.0
2019-10-25 11:55:00,211.57,211.57,211.43,211.51,512.0,198.9769,198.9769,198.8452,198.9204,512.0
2019-10-25 12:00:00,211.49,211.49,211.1,211.24,3051.0,198.9016,198.9016,198.5348,198.6665,3051.0
2019-10-25 12:05:00,211.29,211.29,211.12,211.13,900.0,198.7135,198.7135,198.5537,198.5631,900.0
2019-10-25 12:10:00,211.24,211.38,211.22,211.38,1000.0,198.6665,198.7982,198.6477,198.7982,1000.0
2019-10-25 12:15:00,211.38,211.38,211.15,211.25,5351.0,198.7982,198.7982,198.5819,198.6759,5351.0
2019-10-25 12:20:00,211.31,211.42,211.26,211.39,2900.0,198.7323,198.8358,198.6853,198.8076,2900.0
2019-10-25 12:25:00,211.39,211.45,211.33,211.45,1701.0,198.8076,198.864,198.7512,198.864,1701.0
2019-10-25 12:30:00,211.42,211.42,211.24,211.31,1300.0,198.8358,198.8358,198.6665,198.7323,1300.0
2019-10-25 12:35:00,211.35,211.6,211.3,211.54,2681.0,198.77,199.0051,198.7229,198.9487,2681.0
2019-10-25 12:40:00,211.48,211.74,211.48,211.67,4362.0,198.8922,199.1368,198.8922,199.0709,4362.0
2019-10-25 12:45:00,211.7,211.74,211.58,211.63,3578.0,199.0991,199.1368,198.9863,199.0333,3578.0
2019-10-25 12:50:00,211.75,211.77,211.6,211.75,2300.0,199.1462,199.165,199.0051,199.1462,2300.0
2019-10-25 12:55:00,211.84,211.84,211.61,211.81,3612.0,199.2308,199.2308,199.0145,199.2026,3612.0
2019-10-25 13:00:00,211.85,211.91,211.71,211.87,4611.0,199.2402,199.2966,199.1085,199.259,4611.0
2019-10-25 13:05:00,211.9,211.97,211.79,211.97,1100.0,199.2872,199.3531,199.1838,199.3531,1100.0
2019-10-25 13:10:00,211.84,211.94,211.79,211.94,800.0,199.2308,199.3249,199.1838,199.3249,800.0
2019-10-25 13:15:00,211.84,212.12,211.84,212.06,2649.0,199.2308,199.4941,199.2308,199.4377,2649.0
2019-10-25 13:20:00,212.1,212.17,212.03,212.07,2502.0,199.4753,199.5412,199.4095,199.4471,2502.0
2019-10-25 13:25:00,212.06,212.13,211.9,211.96,4500.0,199.4377,199.5035,199.2872,199.3437,4500.0
2019-10-25 13:30:00,211.83,211.9,211.67,211.76,2570.0,199.2214,199.2872,199.0709,199.1556,2570.0
2019-10-25 13:35:00,211.71,211.73,211.51,211.51,3788.0,199.1085,199.1273,198.9204,198.9204,3788.0
2019-10-25 13:40:00,211.51,211.59,211.36,211.48,3251.0,198.9204,198.9957,198.7794,198.8922,3251.0
2019-10-25 13:45:00,211.59,211.65,211.54,211.58,4417.0,198.9957,199.0521,198.9487,198.9863,4417.0
2019-10-25 13:50:00,211.61,211.73,211.55,211.6,5588.0,199.0145,199.1273,198.9581,199.0051,5588.0
2019-10-25 13:55:00,211.61,211.74,211.59,211.62,2937.0,199.0145,199.1368,198.9957,199.0239,2937.0
2019-10-25 14:00:00,211.66,211.74,211.54,211.58,5715.0,199.0615,199.1368,198.9487,198.9863,5715.0
2019-10-25 14:05:00,211.52,211.54,211.27,211.34,2443.0,198.9298,198.9487,198.6947,198.7606,2443.0
2019-10-25 14:10:00,211.33,211.58,211.33,211.58,4747.0,198.7512,198.9863,198.7512,198.9863,4747.0
2019-10-25 14:15:00,211.57,211.59,211.44,211.51,5734.0,198.9769,198.9957,198.8546,198.9204,5734.0
2019-10-25 14:20:00,211.51,211.64,211.43,211.43,1100.0,198.9204,199.0427,198.8452,198.8452,1100.0
2019-10-25 14:25:00,211.55,211.55,211.44,211.53,1561.0,198.9581,198.9581,198.8546,198.9393,1561.0
2019-10-25 14:30:00,211.44,211.49,211.18,211.18,3225.0,198.8546,198.9016,198.6101,198.6101,3225.0
2019-10-25 14:35:00,211.25,211.28,211.08,211.28,1400.0,198.6759,198.7041,198.516,198.7041,1400.0
2019-10-25 14:40:00,211.34,211.48,211.32,211.39,4254.0,198.7606,198.8922,198.7418,198.8076,4254.0
2019-10-25 14:45:00,211.4,211.4,211.19,211.19,4725.0,198.817,198.817,198.6195,198.6195,4725.0
2019-10-25 14:50:00,211.28,211.4,211.28,211.4,1423.0,198.7041,198.817,198.7041,198.817,1423.0
2019-10-25 14:55:00,211.42,211.78,211.42,211.7,6768.0,198.8358,199.1744,198.8358,199.0991,6768.0
2019-10-25 15:00:00,211.61,211.68,211.55,211.55,1739.0,199.0145,199.0803,198.9581,198.9581,1739.0
2019-10-25 15:05:00,211.51,211.51,211.36,211.36,1400.0,198.9204,198.9204,198.7794,198.7794,1400.0
2019-10-25 15:10:00,211.38,211.52,211.37,211.52,2579.0,198.7982,198.9298,198.7888,198.9298,2579.0
2019-10-25 15:15:00,211.49,211.55,211.44,211.48,2026.0,198.9016,198.9581,198.8546,198.8922,2026.0
2019-10-25 15:20:00,211.48,211.55,211.41,211.53,4577.0,198.8922,198.9581,198.8264,198.9393,4577.0
2019-10-25 15:25:00,211.56,211.58,211.35,211.39,4694.0,198.9675,198.9863,198.77,198.8076,4694.0
2019-10-25 15:30:00,211.37,211.64,211.35,211.64,12905.0,198.7888,199.0427,198.77,199.0427,12905.0
2019-10-25 15:35:00,211.65,211.76,211.54,211.56,20914.0,199.0521,199.1556,198.9487,198.9675,20914.0
2019-10-25 15:40:00,211.58,211.6,211.48,211.6,4615.0,198.9863,199.0051,198.8922,199.0051,4615.0
2019-10-25 15:45:00,211.52,211.52,211.33,211.37,7896.0,198.9298,198.9298,198.7512,198.7888,7896.0
2019-10-25 15:50:00,211.41,211.51,211.17,211.2,10785.0,198.8264,198.9204,198.6007,198.6289,10785.0
2019-10-25 15:55:00,211.2,211.78,211.2,211.53,42232.0,198.6289,199.1744,198.6289,198.9393,42232.0
2019-10-28 09:30:00,211.64,212.74,211.03,211.38,27298.0,199.0427,200.0772,198.469,198.7982,27298.0
2019-10-28 09:35:00,211.62,212.29,211.62,212.29,4517.0,199.0239,199.654,199.0239,199.654,4517.0
2019-10-28 09:40:00,212.09,212.65,212.05,212.22,3693.0,199.4659,199.9926,199.4283,199.5882,3693.0
2019-10-28 09:45:00,212.13,212.34,211.98,211.99,107395.0,199.5035,199.701,199.3625,199.3719,107395.0
2019-10-28 09:50:00,211.97,212.53,211.97,212.5,3200.0,199.3531,199.8797,199.3531,199.8515,3200.0
2019-10-28 09:55:00,212.89,212.92,212.64,212.64,3170.0,200.2183,200.2465,199.9832,199.9832,3170.0
2019-10-28 10:00:00,212.69,212.97,212.62,212.92,4876.0,200.0302,200.2935,199.9644,200.2465,4876.0
2019-10-28 10:05:00,212.98,213.36,212.94,213.16,9564.0,200.3029,200.6603,200.2653,200.4722,9564.0
2019-10-28 10:10:00,213.17,213.39,213.05,213.31,18430.0,200.4816,200.6885,200.3688,200.6133,18430.0
2019-10-28 10:15:00,213.28,213.48,213.21,213.48,3967.0,200.5851,200.7732,200.5193,200.7732,3967.0
2019-10-28 10:20:00,213.44,213.46,213.25,213.35,72118.0,200.7356,200.7544,200.5569,200.6509,72118.0
2019-10-28 10:25:00,213.36,213.71,213.35,213.54,3558.0,200.6603,200.9895,200.6509,200.8296,3558.0
2019-10-28 10:30:00,213.39,213.85,213.35,213.85,8750.0,200.6885,201.1212,200.6509,201.1212,8750.0
2019-10-28 10:35:00,213.77,214.05,213.77,214.05,4225.0,201.0459,201.3093,201.0459,201.3093,4225.0
2019-10-28 10:40:00,213.97,214.21,213.88,214.09,6303.0,201.234,201.4597,201.1494,201.3469,6303.0
2019-10-28 10:45:00,214.1,214.17,213.82,213.84,13964.0,201.3563,201.4221,201.0929,201.1118,13964.0
2019-10-28 10:50:00,213.82,213.93,213.57,213.58,3988.0,201.0929,201.1964,200.8578,200.8672,3988.0
2019-10-28 10:55:00,213.56,213.67,213.43,213.62,3946.0,200.8484,200.9519,200.7262,200.9049,3946.0
2019-10-28 11:00:00,213.66,213.83,213.33,213.39,18579.0,200.9425,201.1024,200.6321,200.6885,18579.0
2019-10-28 11:05:00,213.33,213.33,212.95,213.04,34225.0,200.6321,200.6321,200.2747,200.3594,34225.0
2019-10-28 11:10:00,212.98,213.36,212.88,212.96,17699.0,200.3029,200.6603,200.2089,200.2841,17699.0
2019-10-28 11:15:00,213.03,213.19,212.98,212.98,5000.0,200.35,200.5004,200.3029,200.3029,5000.0
2019-10-28 11:20:00,212.92,213.2,212.89,213.02,5511.0,200.2465,200.5099,200.2183,200.3406,5511.0
2019-10-28 11:25:00,213.01,213.14,212.92,213.1,22253.0,200.3312,200.4534,200.2465,200.4158,22253.0
2019-10-28 11:30:00,213.12,213.62,213.1,213.34,48368.0,200.4346,200.9049,200.4158,200.6415,48368.0
2019-10-28 11:35:00,213.3,213.43,213.3,213.31,3471.0,200.6039,200.7262,200.6039,200.6133,3471.0
2019-10-28 11:40:00,213.33,213.54,213.33,213.49,22041.0,200.6321,200.8296,200.6321,200.7826,22041.0
2019-10-28 11:45:00,213.48,213.68,213.48,213.51,3453.0,200.7732,200.9613,200.7732,200.8014,3453.0
2019-10-28 11:50:00,213.51,213.59,213.34,213.41,24988.0,200.8014,200.8766,200.6415,200.7074,24988.0
2019-10-28 11:55:00,213.27,213.28,213.08,213.18,3825.0,200.5757,200.5851,200.397,200.491,3825.0
2019-10-28 12:00:00,213.08,213.24,213.07,213.22,4756.0,200.397,200.5475,200.3876,200.5287,4756.0
2019-10-28 12:05:00,213.22,213.33,213.14,213.24,3816.0,200.5287,200.6321,200.4534,200.5475,3816.0
2019-10-28 12:10:00,213.22,213.22,213.0,213.17,10054.0,200.5287,200.5287,200.3218,200.4816,10054.0
2019-10-28 12:15:00,213.23,213.4,213.14,213.4,9208.0,200.5381,200.6979,200.4534,200.6979,9208.0
2019-10-28 12:20:00,213.44,213.54,213.22,213.28,11887.0,200.7356,200.8296,200.5287,200.5851,11887.0
2019-10-28 12:25:00,213.31,213.37,213.16,213.31,6457.0,200.6133,200.6697,200.4722,200.6133,6457.0
2019-10-28 12:30:00,213.3,213.49,213.25,213.49,4106.0,200.6039,200.7826,200.5569,200.7826,4106.0
2019-10-28 12:35:00,213.37,213.6,213.36,213.48,23798.0,200.6697,200.886,200.6603,200.7732,23798.0
2019-10-28 12:40:00,213.5,213.55,213.35,213.46,7827.0,200.792,200.839,200.6509,200.7544,7827.0
2019-10-28 12:45:00,213.5,213.63,213.39,213.44,33347.0,200.792,200.9143,200.6885,200.7356,33347.0
2019-10-28 12:50:00,213.47,213.49,213.29,213.41,12809.0,200.7638,200.7826,200.5945,200.7074,12809.0
2019-10-28 12:55:00,213.37,213.37,213.27,213.31,915.0,200.6697,200.6697,200.5757,200.6133,915.0
2019-10-28 13:00:00,213.29,213.38,213.26,213.38,2382.0,200.5945,200.6791,200.5663,200.6791,2382.0
2019-10-28 13:05:00,213.38,213.45,213.33,213.45,2236.0,200.6791,200.745,200.6321,200.745,2236.0
2019-10-28 13:10:00,213.41,213.71,213.41,213.71,2736.0,200.7074,200.9895,200.7074,200.9895,2736.0
2019-10-28 13:15:00,213.78,214.16,213.78,214.16,1867.0,201.0553,201.4127,201.0553,201.4127,1867.0
2019-10-28 13:20:00,214.09,214.22,214.07,214.22,1900.0,201.3469,201.4691,201.3281,201.4691,1900.0
2019-10-28 13:25:00,214.29,214.38,214.28,214.32,5237.0,201.535,201.6196,201.5256,201.5632,5237.0
2019-10-28 13:30:00,214.32,214.32,214.04,214.07,2772.0,201.5632,201.5632,201.2999,201.3281,2772.0
2019-10-28 13:35:00,213.95,214.05,213.94,214.01,2935.0,201.2152,201.3093,201.2058,201.2716,2935.0
2019-10-28 13:40:00,214.04,214.42,214.03,214.34,7068.0,201.2999,201.6572,201.2904,201.582,7068.0
2019-10-28 13:45:00,214.33,214.33,213.79,213.79,42811.0,201.5726,201.5726,201.0647,201.0647,42811.0
2019-10-28 13:50:00,213.94,214.0,213.8,213.81,14706.0,201.2058,201.2622,201.0741,201.0835,14706.0
2019-10-28 13:55:00,213.81,213.89,213.61,213.72,14205.0,201.0835,201.1588,200.8954,200.9989,14205.0
2019-10-28 14:00:00,213.76,213.78,213.26,213.3,26496.0,201.0365,201.0553,200.5663,200.6039,26496.0
2019-10-28 14:05:00,213.31,213.32,212.96,213.02,21011.0,200.6133,200.6227,200.2841,200.3406,21011.0
2019-10-28 14:10:00,213.06,213.11,212.97,213.06,14252.0,200.3782,200.4252,200.2935,200.3782,14252.0
2019-10-28 14:15:00,213.06,213.17,213.0,213.04,24196.0,200.3782,200.4816,200.3218,200.3594,24196.0
2019-10-28 14:20:00,213.04,213.09,213.0,213.03,11053.0,200.3594,200.4064,200.3218,200.35,11053.0
2019-10-28 14:25:00,213.05,213.11,212.92,213.0,12418.0,200.3688,200.4252,200.2465,200.3218,12418.0
2019-10-28 14:30:00,213.04,213.24,213.01,213.15,63946.0,200.3594,200.5475,200.3312,200.4628,63946.0
2019-10-28 14:35:00,213.13,213.27,213.0,213.03,55592.0,200.444,200.5757,200.3218,200.35,55592.0
2019-10-28 14:40:00,213.04,213.41,213.0,213.38,18143.0,200.3594,200.7074,200.3218,200.6791,18143.0
2019-10-28 14:45:00,213.4,213.44,213.01,213.05,43314.0,200.6979,200.7356,200.3312,200.3688,43314.0
2019-10-28 14:50:00,213.05,213.06,212.88,212.93,27061.0,200.3688,200.3782,200.2089,200.2559,27061.0
2019-10-28 14:55:00,212.95,213.07,212.89,213.02,11296.0,200.2747,200.3876,200.2183,200.3406,11296.0
2019-10-28 15:00:00,213.01,213.11,212.95,212.95,17157.0,200.3312,200.4252,200.2747,200.2747,17157.0
2019-10-28 15:05:00,212.95,213.12,212.87,213.03,29069.0,200.2747,200.4346,200.1995,200.35,29069.0
2019-10-28 15:10:00,213.03,213.61,212.98,213.61,26317.0,200.35,200.8954,200.3029,200.8954,26317.0
2019-10-28 15:15:00,213.59,213.59,213.18,213.22,13873.0,200.8766,200.8766,200.491,200.5287,13873.0
2019-10-28 15:20:00,213.26,213.29,213.18,213.26,10622.0,200.5663,200.5945,200.491,200.5663,10622.0
2019-10-28 15:25:00,213.31,213.37,213.15,213.29,27176.0,200.6133,200.6697,200.4628,200.5945,27176.0
2019-10-28 15:30:00,213.22,213.47,213.18,213.46,23456.0,200.5287,200.7638,200.491,200.7544,23456.0
2019-10-28 15:35:00,213.49,213.69,213.38,213.64,12768.0,200.7826,200.9707,200.6791,200.9237,12768.0
2019-10-28 15:40:00,213.67,213.77,213.4,213.46,13372.0,200.9519,201.0459,200.6979,200.7544,13372.0
2019-10-28 15:45:00,213.42,213.72,213.36,213.71,15230.0,200.7168,200.9989,200.6603,200.9895,15230.0
2019-10-28 15:50:00,213.74,213.77,213.43,213.46,20521.0,201.0177,201.0459,200.7262,200.7544,20521.0
2019-10-28 15:55:00,213.48,213.7,213.18,213.7,76161.0,200.7732,200.9801,200.491,200.9801,76161.0
2019-10-29 09:30:00,213.15,214.12,213.15,214.12,20649.0,200.4628,201.3751,200.4628,201.3751,20649.0
2019-10-29 09:35:00,213.78,214.88,213.57,214.81,15074.0,201.0553,202.0899,200.8578,202.024,15074.0
2019-10-29 09:40:00,214.74,214.81,214.11,214.28,65040.0,201.9582,202.024,201.3657,201.5256,65040.0
2019-10-29 09:45:00,214.16,214.88,214.16,214.82,16995.0,201.4127,202.0899,201.4127,202.0334,16995.0
2019-10-29 09:50:00,214.87,215.7,214.87,215.7,11391.0,202.0804,202.861,202.0804,202.861,11391.0
2019-10-29 09:55:00,215.58,216.12,215.36,215.72,15904.0,202.7482,203.256,202.5413,202.8799,15904.0
2019-10-29 10:00:00,215.64,216.33,215.64,216.21,12515.0,202.8046,203.4535,202.8046,203.3407,12515.0
2019-10-29 10:05:00,216.22,216.64,216.16,216.6,7111.0,203.3501,203.7451,203.2937,203.7075,7111.0
2019-10-29 10:10:00,216.4,216.61,216.27,216.51,4905.0,203.5194,203.7169,203.3971,203.6228,4905.0
2019-10-29 10:15:00,216.59,216.75,216.2,216.24,8163.0,203.6981,203.8485,203.3313,203.3689,8163.0
2019-10-29 10:20:00,216.34,216.9,216.34,216.79,4031.0,203.463,203.9896,203.463,203.8862,4031.0
2019-10-29 10:25:00,216.71,217.07,216.62,217.07,7763.0,203.8109,204.1495,203.7263,204.1495,7763.0
2019-10-29 10:30:00,217.25,217.53,217.16,217.49,10189.0,204.3188,204.5821,204.2341,204.5445,10189.0
2019-10-29 10:35:00,217.53,217.75,217.42,217.64,13701.0,204.5821,204.789,204.4787,204.6856,13701.0
2019-10-29 10:40:00,217.6,218.27,217.6,218.24,11616.0,204.648,205.2781,204.648,205.2499,11616.0
2019-10-29 10:45:00,218.16,218.74,218.1,218.6,17828.0,205.1746,205.7201,205.1182,205.5884,17828.0
2019-10-29 10:50:00,218.59,218.63,218.27,218.42,16551.0,205.579,205.6166,205.2781,205.4191,16551.0
2019-10-29 10:55:00,218.41,218.76,218.38,218.75,15988.0,205.4097,205.7389,205.3815,205.7295,15988.0
2019-10-29 11:00:00,218.8,219.16,218.73,219.14,18270.0,205.7765,206.1151,205.7107,206.0963,18270.0
2019-10-29 11:05:00,219.16,219.27,218.87,219.26,13034.0,206.1151,206.2186,205.8424,206.2091,13034.0
2019-10-29 11:10:00,219.17,219.23,218.77,219.05,17865.0,206.1245,206.1809,205.7483,206.0116,17865.0
2019-10-29 11:15:00,219.03,219.49,218.97,219.38,10195.0,205.9928,206.4255,205.9364,206.322,10195.0
2019-10-29 11:20:00,219.5,219.71,219.22,219.65,12849.0,206.4349,206.6324,206.1715,206.5759,12849.0
2019-10-29 11:25:00,219.66,220.31,219.61,220.27,16426.0,206.5853,207.1966,206.5383,207.159,16426.0
2019-10-29 11:30:00,220.42,221.49,220.33,221.37,39171.0,207.3001,208.3064,207.2155,208.1936,39171.0
2019-10-29 11:35:00,221.33,221.44,220.59,220.68,19974.0,208.1559,208.2594,207.46,207.5446,19974.0
2019-10-29 11:40:00,220.66,220.69,220.31,220.6,9326.0,207.5258,207.554,207.1966,207.4694,9326.0
2019-10-29 11:45:00,220.59,220.59,220.16,220.26,11323.0,207.46,207.46,207.0556,207.1496,11323.0
2019-10-29 11:50:00,220.24,220.46,220.14,220.45,4853.0,207.1308,207.3377,207.0368,207.3283,4853.0
2019-10-29 11:55:00,220.52,220.55,219.98,220.1,9156.0,207.3941,207.4224,206.8863,206.9991,9156.0
2019-10-29 12:00:00,219.99,220.68,219.98,220.36,6633.0,206.8957,207.5446,206.8863,207.2437,6633.0
2019-10-29 12:05:00,220.3,220.82,220.18,220.74,7949.0,207.1872,207.6763,207.0744,207.6011,7949.0
2019-10-29 12:10:00,220.77,220.77,220.51,220.59,6797.0,207.6293,207.6293,207.3847,207.46,6797.0
2019-10-29 12:15:00,220.55,220.72,220.55,220.66,10140.0,207.4224,207.5822,207.4224,207.5258,10140.0
2019-10-29 12:20:00,220.66,220.73,220.36,220.48,8911.0,207.5258,207.5916,207.2437,207.3565,8911.0
2019-10-29 12:25:00,220.5,220.89,220.49,220.85,5484.0,207.3753,207.7421,207.3659,207.7045,5484.0
2019-10-29 12:30:00,220.91,221.22,220.88,221.14,10096.0,207.7609,208.0525,207.7327,207.9772,10096.0
2019-10-29 12:35:00,221.17,221.18,220.92,220.92,6710.0,208.0055,208.0149,207.7703,207.7703,6710.0
2019-10-29 12:40:00,220.93,221.08,220.9,221.04,3900.0,207.7797,207.9208,207.7515,207.8832,3900.0
2019-10-29 12:45:00,221.01,221.02,220.82,220.89,6138.0,207.855,207.8644,207.6763,207.7421,6138.0
2019-10-29 12:50:00,220.85,220.97,220.58,220.73,6171.0,207.7045,207.8174,207.4506,207.5916,6171.0
2019-10-29 12:55:00,220.69,221.14,220.66,220.98,6061.0,207.554,207.9772,207.5258,207.8268,6061.0
2019-10-29 13:00:00,221.03,221.15,221.0,221.03,3703.0,207.8738,207.9866,207.8456,207.8738,3703.0
2019-10-29 13:05:00,221.0,221.0,220.85,220.94,6967.0,207.8456,207.8456,207.7045,207.7891,6967.0
2019-10-29 13:10:00,220.94,221.07,220.8,220.9,5625.0,207.7891,207.9114,207.6575,207.7515,5625.0
2019-10-29 13:15:00,220.92,220.94,220.78,220.87,6294.0,207.7703,207.7891,207.6387,207.7233,6294.0
2019-10-29 13:20:00,220.88,220.88,220.63,220.66,5603.0,207.7327,207.7327,207.4976,207.5258,5603.0
2019-10-29 13:25:00,220.7,220.71,220.54,220.58,5762.0,207.5634,207.5728,207.413,207.4506,5762.0
2019-10-29 13:30:00,220.6,220.68,220.45,220.62,7992.0,207.4694,207.5446,207.3283,207.4882,7992.0
2019-10-29 13:35:00,220.58,220.58,220.5,220.54,4201.0,207.4506,207.4506,207.3753,207.413,4201.0
2019-10-29 13:40:00,220.49,220.58,220.49,220.58,3967.0,207.3659,207.4506,207.3659,207.4506,3967.0
2019-10-29 13:45:00,220.61,220.7,220.61,220.65,3051.0,207.4788,207.5634,207.4788,207.5164,3051.0
2019-10-29 13:50:00,220.65,221.05,220.52,220.89,10009.0,207.5164,207.8926,207.3941,207.7421,10009.0
2019-10-29 13:55:00,220.93,221.36,220.81,221.35,51835.0,207.7797,208.1842,207.6669,208.1747,51835.0
2019-10-29 14:00:00,221.35,221.35,220.75,221.02,10597.0,208.1747,208.1747,207.6105,207.8644,10597.0
2019-10-29 14:05:00,221.03,221.22,220.88,221.2,8645.0,207.8738,208.0525,207.7327,208.0337,8645.0
2019-10-29 14:10:00,221.22,221.38,220.84,220.85,5861.0,208.0525,208.203,207.6951,207.7045,5861.0
2019-10-29 14:15:00,220.91,220.94,220.69,220.74,5880.0,207.7609,207.7891,207.554,207.6011,5880.0
2019-10-29 14:20:00,220.69,221.39,220.56,221.04,20439.0,207.554,208.2124,207.4318,207.8832,20439.0
2019-10-29 14:25:00,220.99,221.09,220.76,220.77,7202.0,207.8362,207.9302,207.6199,207.6293,7202.0
2019-10-29 14:30:00,220.83,221.26,220.58,220.86,38709.0,207.6857,208.0901,207.4506,207.7139,38709.0
2019-10-29 14:35:00,220.84,221.2,220.41,220.41,63459.0,207.6951,208.0337,207.2907,207.2907,63459.0
2019-10-29 14:40:00,220.41,220.65,220.16,220.55,47300.0,207.2907,207.5164,207.0556,207.4224,47300.0
2019-10-29 14:45:00,220.55,220.67,220.35,220.59,15704.0,207.4224,207.5352,207.2343,207.46,15704.0
2019-10-29 14:50:00,220.56,220.67,220.33,220.38,8330.0,207.4318,207.5352,207.2155,207.2625,8330.0
2019-10-29 14:55:00,220.39,220.39,219.85,219.85,7707.0,207.2719,207.2719,206.764,206.764,7707.0
2019-10-29 15:00:00,219.92,220.26,219.92,220.26,8660.0,206.8299,207.1496,206.8299,207.1496,8660.0
2019-10-29 15:05:00,220.26,220.32,220.03,220.17,11934.0,207.1496,207.2061,206.9333,207.065,11934.0
2019-10-29 15:10:00,220.2,220.54,220.19,220.53,7862.0,207.0932,207.413,207.0838,207.4036,7862.0
2019-10-29 15:15:00,220.51,220.51,220.21,220.25,7372.0,207.3847,207.3847,207.1026,207.1402,7372.0
2019-10-29 15:20:00,220.32,220.49,220.22,220.45,21145.0,207.2061,207.3659,207.112,207.3283,21145.0
2019-10-29 15:25:00,220.43,220.51,220.39,220.44,9625.0,207.3095,207.3847,207.2719,207.3189,9625.0
2019-10-29 15:30:00,220.44,220.55,220.06,220.21,18000.0,207.3189,207.4224,206.9615,207.1026,18000.0
2019-10-29 15:35:00,220.25,220.25,220.02,220.02,12436.0,207.1402,207.1402,206.9239,206.9239,12436.0
2019-10-29 15:40:00,219.98,220.0,219.54,219.66,19409.0,206.8863,206.9051,206.4725,206.5853,19409.0
2019-10-29 15:45:00,219.66,220.24,219.63,220.15,54355.0,206.5853,207.1308,206.5571,207.0462,54355.0
2019-10-29 15:50:00,220.14,220.55,220.06,220.09,31246.0,207.0368,207.4224,206.9615,206.9897,31246.0
2019-10-29 15:55:00,220.08,220.71,220.04,220.51,82894.0,206.9803,207.5728,206.9427,207.3847,82894.0
2019-10-30 09:30:00,214.99,218.99,214.97,218.05,50401.0,202.1933,205.9552,202.1745,205.0712,50401.0
2019-10-30 09:35:00,217.81,220.51,217.72,218.76,51678.0,204.8455,207.3847,204.7608,205.7389,51678.0
2019-10-30 09:40:00,219.36,219.63,217.76,217.9,37616.0,206.3032,206.5571,204.7984,204.9301,37616.0
2019-10-30 09:45:00,218.01,218.61,216.27,217.89,55353.0,205.0335,205.5978,203.3971,204.9207,55353.0
2019-10-30 09:50:00,217.89,218.22,217.33,217.83,24687.0,204.9207,205.2311,204.394,204.8643,24687.0
2019-10-30 09:55:00,217.78,218.0,217.52,217.54,16478.0,204.8172,205.0241,204.5727,204.5915,16478.0
2019-10-30 10:00:00,217.44,217.68,216.31,217.16,27678.0,204.4975,204.7232,203.4347,204.2341,27678.0
2019-10-30 10:05:00,217.15,217.15,216.39,216.97,7482.0,204.2247,204.2247,203.51,204.0555,7482.0
2019-10-30 10:10:00,217.15,217.16,216.01,216.28,19845.0,204.2247,204.2341,203.1526,203.4065,19845.0
2019-10-30 10:15:00,216.47,216.47,215.0,215.0,15651.0,203.5852,203.5852,202.2027,202.2027,15651.0
2019-10-30 10:20:00,215.01,215.7,215.01,215.3,21310.0,202.2121,202.861,202.2121,202.4849,21310.0
2019-10-30 10:25:00,215.46,215.64,214.69,214.91,15885.0,202.6353,202.8046,201.9112,202.1181,15885.0
2019-10-30 10:30:00,214.98,215.24,214.5,214.53,11614.0,202.1839,202.4284,201.7325,201.7607,11614.0
2019-10-30 10:35:00,214.63,215.51,214.62,215.25,10273.0,201.8547,202.6824,201.8453,202.4378,10273.0
2019-10-30 10:40:00,215.3,215.47,215.0,215.0,8911.0,202.4849,202.6447,202.2027,202.2027,8911.0
2019-10-30 10:45:00,215.1,215.34,215.0,215.0,6241.0,202.2968,202.5225,202.2027,202.2027,6241.0
2019-10-30 10:50:00,215.03,215.51,215.03,215.22,22577.0,202.2309,202.6824,202.2309,202.4096,22577.0
2019-10-30 10:55:00,215.23,215.31,214.91,215.0,11988.0,202.419,202.4943,202.1181,202.2027,11988.0
2019-10-30 11:00:00,214.95,215.09,214.86,214.88,11908.0,202.1557,202.2874,202.071,202.0899,11908.0
2019-10-30 11:05:00,214.88,215.07,214.84,214.97,8891.0,202.0899,202.2685,202.0522,202.1745,8891.0
2019-10-30 11:10:00,215.01,215.01,214.18,214.27,24225.0,202.2121,202.2121,201.4315,201.5162,24225.0
2019-10-30 11:15:00,214.27,214.91,214.23,214.7,8721.0,201.5162,202.1181,201.4785,201.9206,8721.0
2019-10-30 11:20:00,214.73,214.99,214.57,214.81,7222.0,201.9488,202.1933,201.7983,202.024,7222.0
2019-10-30 11:25:00,214.81,215.16,214.7,215.16,10484.0,202.024,202.3532,201.9206,202.3532,10484.0
2019-10-30 11:30:00,215.19,216.11,215.18,215.68,11803.0,202.3814,203.2466,202.372,202.8422,11803.0
2019-10-30 11:35:00,215.71,215.85,215.41,215.67,6757.0,202.8705,203.0021,202.5883,202.8328,6757.0
2019-10-30 11:40:00,215.62,215.66,215.26,215.36,5943.0,202.7858,202.8234,202.4472,202.5413,5943.0
2019-10-30 11:45:00,215.28,215.63,215.2,215.56,2462.0,202.466,202.7952,202.3908,202.7294,2462.0
2019-10-30 11:50:00,215.53,215.67,215.38,215.67,4467.0,202.7012,202.8328,202.5601,202.8328,4467.0
2019-10-30 11:55:00,215.73,216.74,215.69,216.54,10664.0,202.8893,203.8391,202.8516,203.651,10664.0
2019-10-30 12:00:00,216.74,216.74,216.41,216.6,3690.0,203.8391,203.8391,203.5288,203.7075,3690.0
2019-10-30 12:05:00,216.61,216.61,215.92,216.15,9910.0,203.7169,203.7169,203.068,203.2843,9910.0
2019-10-30 12:10:00,216.18,216.18,215.84,216.04,6010.0,203.3125,203.3125,202.9927,203.1808,6010.0
2019-10-30 12:15:00,216.0,216.25,215.83,216.19,5511.0,203.1432,203.3783,202.9833,203.3219,5511.0
2019-10-30 12:20:00,216.17,216.48,216.08,216.48,4880.0,203.3031,203.5946,203.2184,203.5946,4880.0
2019-10-30 12:25:00,216.4,216.44,216.1,216.39,7100.0,203.5194,203.557,203.2372,203.51,7100.0
2019-10-30 12:30:00,216.43,216.5,216.3,216.46,5791.0,203.5476,203.6134,203.4253,203.5758,5791.0
2019-10-30 12:35:00,216.46,216.46,216.3,216.45,3500.0,203.5758,203.5758,203.4253,203.5664,3500.0
2019-10-30 12:40:00,216.39,216.41,216.18,216.24,5098.0,203.51,203.5288,203.3125,203.3689,5098.0
2019-10-30 12:45:00,216.22,216.25,215.97,216.1,3020.0,203.3501,203.3783,203.115,203.2372,3020.0
2019-10-30 12:50:00,216.06,216.06,215.47,215.48,9520.0,203.1996,203.1996,202.6447,202.6541,9520.0
2019-10-30 12:55:00,215.5,215.57,214.95,215.02,13343.0,202.673,202.7388,202.1557,202.2215,13343.0
2019-10-30 13:00:00,215.06,215.25,214.99,215.17,4150.0,202.2591,202.4378,202.1933,202.3626,4150.0
2019-10-30 13:05:00,215.13,215.56,215.09,215.5,6194.0,202.325,202.7294,202.2874,202.673,6194.0
2019-10-30 13:10:00,215.5,216.04,215.5,215.91,4999.0,202.673,203.1808,202.673,203.0585,4999.0
2019-10-30 13:15:00,215.84,215.84,215.62,215.68,6600.0,202.9927,202.9927,202.7858,202.8422,6600.0
2019-10-30 13:20:00,215.65,215.89,215.49,215.89,6327.0,202.814,203.0397,202.6635,203.0397,6327.0
2019-10-30 13:25:00,215.95,216.15,215.84,216.15,7541.0,203.0962,203.2843,202.9927,203.2843,7541.0
2019-10-30 13:30:00,216.19,216.22,215.97,216.09,8705.0,203.3219,203.3501,203.115,203.2278,8705.0
2019-10-30 13:35:00,216.12,216.12,215.69,215.77,4525.0,203.256,203.256,202.8516,202.9269,4525.0
2019-10-30 13:40:00,215.76,216.0,215.76,215.98,3099.0,202.9175,203.1432,202.9175,203.1244,3099.0
2019-10-30 13:45:00,215.98,216.11,215.83,215.84,3282.0,203.1244,203.2466,202.9833,202.9927,3282.0
2019-10-30 13:50:00,215.79,216.03,215.77,216.0,2112.0,202.9457,203.1714,202.9269,203.1432,2112.0
2019-10-30 13:55:00,216.03,216.06,215.77,215.77,9688.0,203.1714,203.1996,202.9269,202.9269,9688.0
2019-10-30 14:00:00,215.77,215.87,215.39,215.76,7711.0,202.9269,203.0209,202.5695,202.9175,7711.0
2019-10-30 14:05:00,215.78,215.84,215.5,215.76,5900.0,202.9363,202.9927,202.673,202.9175,5900.0
2019-10-30 14:10:00,215.77,216.01,215.76,216.01,4720.0,202.9269,203.1526,202.9175,203.1526,4720.0
2019-10-30 14:15:00,216.04,216.38,216.04,216.26,6572.0,203.1808,203.5006,203.1808,203.3877,6572.0
2019-10-30 14:20:00,216.37,216.43,215.6,215.6,10373.0,203.4912,203.5476,202.767,202.767,10373.0
2019-10-30 14:25:00,215.67,215.91,215.64,215.78,4635.0,202.8328,203.0585,202.8046,202.9363,4635.0
2019-10-30 14:30:00,215.78,215.82,215.0,215.08,6922.0,202.9363,202.9739,202.2027,202.278,6922.0
2019-10-30 14:35:00,215.09,215.25,214.78,214.78,12414.0,202.2874,202.4378,201.9958,201.9958,12414.0
2019-10-30 14:40:00,214.91,214.98,214.58,214.85,17975.0,202.1181,202.1839,201.8077,202.0616,17975.0
2019-10-30 14:45:00,214.87,215.39,214.87,215.21,6145.0,202.0804,202.5695,202.0804,202.4002,6145.0
2019-10-30 14:50:00,215.34,216.1,215.27,215.72,9148.0,202.5225,203.2372,202.4566,202.8799,9148.0
2019-10-30 14:55:00,215.72,215.77,215.3,215.3,6220.0,202.8799,202.9269,202.4849,202.4849,6220.0
2019-10-30 15:00:00,215.38,215.5,215.07,215.25,10706.0,202.5601,202.673,202.2685,202.4378,10706.0
2019-10-30 15:05:00,215.32,215.63,215.27,215.63,12310.0,202.5037,202.7952,202.4566,202.7952,12310.0
2019-10-30 15:10:00,215.61,215.85,215.52,215.77,9506.0,202.7764,203.0021,202.6918,202.9269,9506.0
2019-10-30 15:15:00,215.81,215.98,215.74,215.98,5914.0,202.9645,203.1244,202.8987,203.1244,5914.0
2019-10-30 15:20:00,216.0,216.86,216.0,216.64,13741.0,203.1432,203.952,203.1432,203.7451,13741.0
2019-10-30 15:25:00,216.65,216.71,216.43,216.65,12533.0,203.7545,203.8109,203.5476,203.7545,12533.0
2019-10-30 15:30:00,216.7,216.7,216.48,216.54,13012.0,203.8015,203.8015,203.5946,203.651,13012.0
2019-10-30 15:35:00,216.51,216.6,216.36,216.53,19766.0,203.6228,203.7075,203.4818,203.6416,19766.0
2019-10-30 15:40:00,216.52,216.89,216.51,216.75,18168.0,203.6322,203.9802,203.6228,203.8485,18168.0
2019-10-30 15:45:00,216.76,217.32,216.7,217.12,35101.0,203.858,204.3846,203.8015,204.1965,35101.0
2019-10-30 15:50:00,217.13,217.22,216.97,217.03,42861.0,204.2059,204.2906,204.0555,204.1119,42861.0
2019-10-30 15:55:00,217.03,217.14,216.77,217.06,98554.0,204.1119,204.2153,203.8674,204.1401,98554.0
2019-10-31 09:30:00,216.62,218.59,216.62,217.43,22004.0,203.7263,205.579,203.7263,204.4881,22004.0
2019-10-31 09:35:00,217.3,217.55,216.49,216.49,4298.0,204.3658,204.6009,203.604,203.604,4298.0
2019-10-31 09:40:00,216.36,217.0,216.09,217.0,10603.0,203.4818,204.0837,203.2278,204.0837,10603.0
2019-10-31 09:45:00,216.89,217.12,216.66,216.71,7466.0,203.9802,204.1965,203.7639,203.8109,7466.0
2019-10-31 09:50:00,216.69,216.97,216.58,216.81,6007.0,203.7921,204.0555,203.6887,203.905,6007.0
2019-10-31 09:55:00,216.87,217.05,216.48,216.78,13463.0,203.9614,204.1307,203.5946,203.8768,13463.0
2019-10-31 10:00:00,216.66,217.06,216.66,216.83,7362.0,203.7639,204.1401,203.7639,203.9238,7362.0
2019-10-31 10:05:00,216.91,217.18,216.8,216.8,8158.0,203.999,204.253,203.8956,203.8956,8158.0
2019-10-31 10:10:00,216.89,216.89,216.25,216.41,11668.0,203.9802,203.9802,203.3783,203.5288,11668.0
2019-10-31 10:15:00,216.41,216.52,216.32,216.43,2048.0,203.5288,203.6322,203.4441,203.5476,2048.0
2019-10-31 10:20:00,216.44,216.49,216.14,216.22,4583.0,203.557,203.604,203.2749,203.3501,4583.0
2019-10-31 10:25:00,216.28,216.29,215.9,216.08,1537.0,203.4065,203.4159,203.0491,203.2184,1537.0
2019-10-31 10:30:00,216.08,216.14,215.55,215.74,5203.0,203.2184,203.2749,202.72,202.8987,5203.0
2019-10-31 10:35:00,215.65,215.99,215.64,215.86,5478.0,202.814,203.1338,202.8046,203.0115,5478.0
2019-10-31 10:40:00,215.72,215.85,215.64,215.78,3115.0,202.8799,203.0021,202.8046,202.9363,3115.0
2019-10-31 10:45:00,215.67,215.83,215.62,215.64,2320.0,202.8328,202.9833,202.7858,202.8046,2320.0
2019-10-31 10:50:00,215.78,216.18,215.73,216.18,2114.0,202.9363,203.3125,202.8893,203.3125,2114.0
2019-10-31 10:55:00,216.22,216.33,216.03,216.21,3160.0,203.3501,203.4535,203.1714,203.3407,3160.0
2019-10-31 11:00:00,216.25,216.25,215.82,215.82,8509.0,203.3783,203.3783,202.9739,202.9739,8509.0
2019-10-31 11:05:00,215.84,215.9,215.72,215.81,2455.0,202.9927,203.0491,202.8799,202.9645,2455.0
2019-10-31 11:10:00,215.8,216.05,215.75,216.05,3487.0,202.9551,203.1902,202.9081,203.1902,3487.0
2019-10-31 11:15:00,216.1,216.22,215.54,215.54,9391.0,203.2372,203.3501,202.7106,202.7106,9391.0
2019-10-31 11:20:00,215.5,215.61,215.46,215.56,2700.0,202.673,202.7764,202.6353,202.7294,2700.0
2019-10-31 11:25:00,215.39,215.4,215.2,215.4,2780.0,202.5695,202.5789,202.3908,202.5789,2780.0
2019-10-31 11:30:00,215.39,215.71,215.39,215.56,3966.0,202.5695,202.8705,202.5695,202.7294,3966.0
2019-10-31 11:35:00,215.51,215.62,215.43,215.58,3650.0,202.6824,202.7858,202.6071,202.7482,3650.0
2019-10-31 11:40:00,215.55,215.55,215.19,215.34,3110.0,202.72,202.72,202.3814,202.5225,3110.0
2019-10-31 11:45:00,215.28,215.38,215.13,215.15,3295.0,202.466,202.5601,202.325,202.3438,3295.0
2019-10-31 11:50:00,215.2,215.3,215.11,215.21,5776.0,202.3908,202.4849,202.3062,202.4002,5776.0
2019-10-31 11:55:00,215.27,215.3,214.83,214.83,11097.0,202.4566,202.4849,202.0428,202.0428,11097.0
2019-10-31 12:00:00,214.9,214.96,214.55,214.61,14358.0,202.1087,202.1651,201.7795,201.8359,14358.0
2019-10-31 12:05:00,214.61,214.72,214.42,214.67,2909.0,201.8359,201.9394,201.6572,201.8924,2909.0
2019-10-31 12:10:00,214.61,214.79,214.45,214.75,2706.0,201.8359,202.0052,201.6854,201.9676,2706.0
2019-10-31 12:15:00,214.66,214.66,214.37,214.4,6674.0,201.8829,201.8829,201.6102,201.6384,6674.0
2019-10-31 12:20:00,214.42,214.71,214.37,214.63,10945.0,201.6572,201.93,201.6102,201.8547,10945.0
2019-10-31 12:25:00,214.67,215.05,214.67,215.05,2063.0,201.8924,202.2497,201.8924,202.2497,2063.0
2019-10-31 12:30:00,215.06,215.14,214.79,214.84,10059.0,202.2591,202.3344,202.0052,202.0522,10059.0
2019-10-31 12:35:00,214.84,214.98,214.71,214.74,4588.0,202.0522,202.1839,201.93,201.9582,4588.0
2019-10-31 12:40:00,214.75,214.75,214.45,214.65,5565.0,201.9676,201.9676,201.6854,201.8735,5565.0
2019-10-31 12:45:00,214.81,214.81,214.55,214.71,4075.0,202.024,202.024,201.7795,201.93,4075.0
2019-10-31 12:50:00,214.73,214.99,214.72,214.98,6507.0,201.9488,202.1933,201.9394,202.1839,6507.0
2019-10-31 12:55:00,214.95,215.14,214.95,215.14,3897.0,202.1557,202.3344,202.1557,202.3344,3897.0
2019-10-31 13:00:00,215.15,215.29,215.1,215.16,2425.0,202.3438,202.4755,202.2968,202.3532,2425.0
2019-10-31 13:05:00,215.16,215.42,215.15,215.35,5875.0,202.3532,202.5977,202.3438,202.5319,5875.0
2019-10-31 13:10:00,215.36,215.41,215.16,215.23,3821.0,202.5413,202.5883,202.3532,202.419,3821.0
2019-10-31 13:15:00,215.18,215.4,215.12,215.4,3263.0,202.372,202.5789,202.3156,202.5789,3263.0
2019-10-31 13:20:00,215.45,215.54,215.4,215.48,4329.0,202.6259,202.7106,202.5789,202.6541,4329.0
2019-10-31 13:25:00,215.5,215.74,215.46,215.74,2286.0,202.673,202.8987,202.6353,202.8987,2286.0
2019-10-31 13:30:00,215.78,216.07,215.77,216.03,3520.0,202.9363,203.209,202.9269,203.1714,3520.0
2019-10-31 13:35:00,216.06,216.16,215.99,216.0,6043.0,203.1996,203.2937,203.1338,203.1432,6043.0
2019-10-31 13:40:00,215.95,216.04,215.81,215.91,11294.0,203.0962,203.1808,202.9645,203.0585,11294.0
2019-10-31 13:45:00,215.94,216.24,215.94,216.12,2706.0,203.0868,203.3689,203.0868,203.256,2706.0
2019-10-31 13:50:00,216.06,216.21,216.01,216.21,2319.0,203.1996,203.3407,203.1526,203.3407,2319.0
2019-10-31 13:55:00,216.31,216.48,216.25,216.25,4500.0,203.4347,203.5946,203.3783,203.3783,4500.0
2019-10-31 14:00:00,216.28,216.46,216.05,216.14,25229.0,203.4065,203.5758,203.1902,203.2749,25229.0
2019-10-31 14:05:00,216.23,216.23,216.03,216.06,3378.0,203.3595,203.3595,203.1714,203.1996,3378.0
2019-10-31 14:10:00,216.05,216.05,215.88,215.92,2252.0,203.1902,203.1902,203.0303,203.068,2252.0
2019-10-31 14:15:00,215.87,216.02,215.77,215.77,2500.0,203.0209,203.162,202.9269,202.9269,2500.0
2019-10-31 14:20:00,215.81,215.87,215.8,215.84,2095.0,202.9645,203.0209,202.9551,202.9927,2095.0
2019-10-31 14:25:00,215.79,215.85,215.77,215.77,1322.0,202.9457,203.0021,202.9269,202.9269,1322.0
2019-10-31 14:30:00,215.75,215.93,215.75,215.81,1909.0,202.9081,203.0774,202.9081,202.9645,1909.0
2019-10-31 14:35:00,215.75,215.86,215.64,215.65,4915.0,202.9081,203.0115,202.8046,202.814,4915.0
2019-10-31 14:40:00,215.63,215.63,215.26,215.45,7789.0,202.7952,202.7952,202.4472,202.6259,7789.0
2019-10-31 14:45:00,215.41,215.41,214.92,215.15,6427.0,202.5883,202.5883,202.1275,202.3438,6427.0
2019-10-31 14:50:00,215.18,215.32,215.18,215.23,7301.0,202.372,202.5037,202.372,202.419,7301.0
2019-10-31 14:55:00,215.3,215.37,215.25,215.27,4158.0,202.4849,202.5507,202.4378,202.4566,4158.0
2019-10-31 15:00:00,215.31,215.42,215.2,215.42,8349.0,202.4943,202.5977,202.3908,202.5977,8349.0
2019-10-31 15:05:00,215.42,215.59,215.42,215.59,5527.0,202.5977,202.7576,202.5977,202.7576,5527.0
2019-10-31 15:10:00,215.66,215.81,215.56,215.58,7288.0,202.8234,202.9645,202.7294,202.7482,7288.0
2019-10-31 15:15:00,215.58,215.81,215.55,215.79,3507.0,202.7482,202.9645,202.72,202.9457,3507.0
2019-10-31 15:20:00,215.74,215.86,215.74,215.81,5683.0,202.8987,203.0115,202.8987,202.9645,5683.0
2019-10-31 15:25:00,215.87,215.95,215.58,215.61,8965.0,203.0209,203.0962,202.7482,202.7764,8965.0
2019-10-31 15:30:00,215.63,215.93,215.58,215.91,12983.0,202.7952,203.0774,202.7482,203.0585,12983.0
2019-10-31 15:35:00,215.9,215.94,215.82,215.87,8373.0,203.0491,203.0868,202.9739,203.0209,8373.0
2019-10-31 15:40:00,215.89,215.97,215.8,215.84,9347.0,203.0397,203.115,202.9551,202.9927,9347.0
2019-10-31 15:45:00,215.82,215.88,215.57,215.59,17498.0,202.9739,203.0303,202.7388,202.7576,17498.0
2019-10-31 15:50:00,215.59,215.83,215.41,215.77,26281.0,202.7576,202.9833,202.5883,202.9269,26281.0
2019-10-31 15:55:00,215.66,216.36,215.66,216.22,87054.0,202.8234,203.4818,202.8234,203.3501,87054.0
2019-11-01 09:30:00,217.89,218.26,217.85,217.88,13920.0,204.9207,205.2687,204.8831,204.9113,13920.0
2019-11-01 09:35:00,217.9,218.18,217.64,218.01,4215.0,204.9301,205.1934,204.6856,205.0335,4215.0
2019-11-01 09:40:00,218.07,218.76,217.98,218.67,8488.0,205.09,205.7389,205.0053,205.6543,8488.0
2019-11-01 09:45:00,218.64,218.74,218.44,218.6,5574.0,205.6261,205.7201,205.438,205.5884,5574.0
2019-11-01 09:50:00,218.61,218.88,218.59,218.69,3321.0,205.5978,205.8518,205.579,205.6731,3321.0
2019-11-01 09:55:00,218.7,218.7,217.93,218.09,12040.0,205.6825,205.6825,204.9583,205.1088,12040.0
2019-11-01 10:00:00,217.76,218.68,217.76,218.67,14742.0,204.7984,205.6637,204.7984,205.6543,14742.0
2019-11-01 10:05:00,218.69,218.9,218.57,218.66,12426.0,205.6731,205.8706,205.5602,205.6449,12426.0
2019-11-01 10:10:00,218.67,218.75,218.25,218.46,6676.0,205.6543,205.7295,205.2593,205.4568,6676.0
2019-11-01 10:15:00,218.44,218.53,218.07,218.18,10679.0,205.438,205.5226,205.09,205.1934,10679.0
2019-11-01 10:20:00,218.17,218.33,218.12,218.19,3581.0,205.184,205.3345,205.137,205.2028,3581.0
2019-11-01 10:25:00,218.18,218.18,217.79,217.87,10298.0,205.1934,205.1934,204.8266,204.9019,10298.0
2019-11-01 10:30:00,217.78,217.93,217.45,217.45,14416.0,204.8172,204.9583,204.5069,204.5069,14416.0
2019-11-01 10:35:00,217.54,217.54,217.3,217.4,10446.0,204.5915,204.5915,204.3658,204.4599,10446.0
2019-11-01 10:40:00,217.41,217.63,217.41,217.57,3222.0,204.4693,204.6762,204.4693,204.6197,3222.0
2019-11-01 10:45:00,217.52,217.56,217.25,217.48,2896.0,204.5727,204.6103,204.3188,204.5351,2896.0
2019-11-01 10:50:00,217.54,217.69,217.49,217.69,2822.0,204.5915,204.7326,204.5445,204.7326,2822.0
2019-11-01 10:55:00,217.72,217.99,217.66,217.66,9112.0,204.7608,205.0147,204.7044,204.7044,9112.0
2019-11-01 11:00:00,217.65,217.74,217.13,217.21,5663.0,204.695,204.7796,204.2059,204.2812,5663.0
2019-11-01 11:05:00,217.18,217.18,216.98,217.14,7099.0,204.253,204.253,204.0649,204.2153,7099.0
2019-11-01 11:10:00,217.16,217.31,217.07,217.07,4725.0,204.2341,204.3752,204.1495,204.1495,4725.0
2019-11-01 11:15:00,217.1,217.19,217.05,217.19,6840.0,204.1777,204.2624,204.1307,204.2624,6840.0
2019-11-01 11:20:00,217.17,217.17,216.95,216.98,5169.0,204.2435,204.2435,204.0366,204.0649,5169.0
2019-11-01 11:25:00,217.0,217.0,216.85,216.95,3717.0,204.0837,204.0837,203.9426,204.0366,3717.0
2019-11-01 11:30:00,216.95,216.97,216.78,216.81,8704.0,204.0366,204.0555,203.8768,203.905,8704.0
2019-11-01 11:35:00,216.82,216.86,216.63,216.68,4588.0,203.9144,203.952,203.7357,203.7827,4588.0
2019-11-01 11:40:00,216.66,216.84,216.6,216.64,3606.0,203.7639,203.9332,203.7075,203.7451,3606.0
2019-11-01 11:45:00,216.64,216.69,216.54,216.62,7684.0,203.7451,203.7921,203.651,203.7263,7684.0
2019-11-01 11:50:00,216.63,216.76,216.6,216.68,3421.0,203.7357,203.858,203.7075,203.7827,3421.0
2019-11-01 11:55:00,216.71,217.06,216.65,216.96,6918.0,203.8109,204.1401,203.7545,204.046,6918.0
2019-11-01 12:00:00,216.98,216.98,216.83,216.88,3049.0,204.0649,204.0649,203.9238,203.9708,3049.0
2019-11-01 12:05:00,216.88,216.92,216.57,216.64,5207.0,203.9708,204.0084,203.6793,203.7451,5207.0
2019-11-01 12:10:00,216.64,216.64,216.36,216.36,9041.0,203.7451,203.7451,203.4818,203.4818,9041.0
2019-11-01 12:15:00,216.36,216.44,216.29,216.4,5715.0,203.4818,203.557,203.4159,203.5194,5715.0
2019-11-01 12:20:00,216.4,216.58,216.39,216.51,5540.0,203.5194,203.6887,203.51,203.6228,5540.0
2019-11-01 12:25:00,216.48,216.66,216.45,216.66,3474.0,203.5946,203.7639,203.5664,203.7639,3474.0
2019-11-01 12:30:00,216.66,216.69,216.59,216.68,2485.0,203.7639,203.7921,203.6981,203.7827,2485.0
2019-11-01 12:35:00,216.69,217.03,216.69,216.94,8441.0,203.7921,204.1119,203.7921,204.0272,8441.0
2019-11-01 12:40:00,216.99,217.3,216.98,217.0,8180.0,204.0743,204.3658,204.0649,204.0837,8180.0
2019-11-01 12:45:00,217.0,217.01,216.85,216.87,2910.0,204.0837,204.0931,203.9426,203.9614,2910.0
2019-11-01 12:50:00,216.75,216.85,216.54,216.55,4578.0,203.8485,203.9426,203.651,203.6605,4578.0
2019-11-01 12:55:00,216.57,216.58,216.42,216.43,3338.0,203.6793,203.6887,203.5382,203.5476,3338.0
2019-11-01 13:00:00,216.47,216.53,216.45,216.47,4176.0,203.5852,203.6416,203.5664,203.5852,4176.0
2019-11-01 13:05:00,216.47,216.47,216.35,216.46,3861.0,203.5852,203.5852,203.4724,203.5758,3861.0
2019-11-01 13:10:00,216.41,216.53,216.34,216.49,3494.0,203.5288,203.6416,203.463,203.604,3494.0
2019-11-01 13:15:00,216.5,216.67,216.47,216.52,2666.0,203.6134,203.7733,203.5852,203.6322,2666.0
2019-11-01 13:20:00,216.43,216.52,216.26,216.27,6904.0,203.5476,203.6322,203.3877,203.3971,6904.0
2019-11-01 13:25:00,216.27,216.29,216.04,216.25,10155.0,203.3971,203.4159,203.1808,203.3783,10155.0
2019-11-01 13:30:00,216.28,216.32,216.15,216.31,4883.0,203.4065,203.4441,203.2843,203.4347,4883.0
2019-11-01 13:35:00,216.28,216.48,216.26,216.47,4226.0,203.4065,203.5946,203.3877,203.5852,4226.0
2019-11-01 13:40:00,216.43,216.44,216.24,216.26,6178.0,203.5476,203.557,203.3689,203.3877,6178.0
2019-11-01 13:45:00,216.3,216.54,216.26,216.43,3076.0,203.4253,203.651,203.3877,203.5476,3076.0
2019-11-01 13:50:00,216.42,216.42,216.27,216.28,3845.0,203.5382,203.5382,203.3971,203.4065,3845.0
2019-11-01 13:55:00,216.22,216.22,216.01,216.01,2965.0,203.3501,203.3501,203.1526,203.1526,2965.0
2019-11-01 14:00:00,216.01,216.1,215.89,215.9,7339.0,203.1526,203.2372,203.0397,203.0491,7339.0
2019-11-01 14:05:00,215.9,215.9,215.5,215.55,6949.0,203.0491,203.0491,202.673,202.72,6949.0
2019-11-01 14:10:00,215.57,215.6,215.15,215.25,37392.0,202.7388,202.767,202.3438,202.4378,37392.0
2019-11-01 14:15:00,215.19,215.19,214.87,214.88,10948.0,202.3814,202.3814,202.0804,202.0899,10948.0
2019-11-01 14:20:00,214.84,215.03,214.62,214.87,6845.0,202.0522,202.2309,201.8453,202.0804,6845.0
2019-11-01 14:25:00,214.84,215.02,214.71,214.87,18786.0,202.0522,202.2215,201.93,202.0804,18786.0
2019-11-01 14:30:00,214.88,214.98,214.81,214.89,15760.0,202.0899,202.1839,202.024,202.0993,15760.0
2019-11-01 14:35:00,214.91,214.91,214.67,214.68,10707.0,202.1181,202.1181,201.8924,201.9018,10707.0
2019-11-01 14:40:00,214.7,214.82,214.65,214.69,8202.0,201.9206,202.0334,201.8735,201.9112,8202.0
2019-11-01 14:45:00,214.71,214.84,214.7,214.81,7839.0,201.93,202.0522,201.9206,202.024,7839.0
2019-11-01 14:50:00,214.83,215.02,214.77,214.79,7543.0,202.0428,202.2215,201.9864,202.0052,7543.0
2019-11-01 14:55:00,214.78,214.87,214.77,214.78,7262.0,201.9958,202.0804,201.9864,201.9958,7262.0
2019-11-01 15:00:00,214.77,214.78,214.13,214.25,20272.0,201.9864,201.9958,201.3845,201.4974,20272.0
2019-11-01 15:05:00,214.27,214.3,214.07,214.11,14743.0,201.5162,201.5444,201.3281,201.3657,14743.0
2019-11-01 15:10:00,214.06,214.1,213.77,213.87,15331.0,201.3187,201.3563,201.0459,201.14,15331.0
2019-11-01 15:15:00,213.81,213.86,213.4,213.52,15639.0,201.0835,201.1306,200.6979,200.8108,15639.0
2019-11-01 15:20:00,213.5,213.5,213.24,213.25,19287.0,200.792,200.792,200.5475,200.5569,19287.0
2019-11-01 15:25:00,213.22,213.36,213.17,213.31,16411.0,200.5287,200.6603,200.4816,200.6133,16411.0
2019-11-01 15:30:00,213.34,213.42,213.31,213.32,22504.0,200.6415,200.7168,200.6133,200.6227,22504.0
2019-11-01 15:35:00,213.35,213.36,212.72,213.04,36574.0,200.6509,200.6603,200.0584,200.3594,36574.0
2019-11-01 15:40:00,213.07,213.26,212.93,212.93,20280.0,200.3876,200.5663,200.2559,200.2559,20280.0
2019-11-01 15:45:00,212.92,213.16,212.86,212.96,32467.0,200.2465,200.4722,200.1901,200.2841,32467.0
2019-11-01 15:50:00,212.96,213.1,212.75,212.85,73217.0,200.2841,200.4158,200.0866,200.1807,73217.0
2019-11-01 15:55:00,212.88,213.19,212.76,212.84,96957.0,200.2089,200.5004,200.096,200.1713,96957.0
2019-11-04 09:30:00,206.0,206.97,205.06,205.25,119944.0,193.7384,194.6507,192.8544,193.0331,119944.0
2019-11-04 09:35:00,205.26,205.47,204.05,204.63,66978.0,193.0425,193.24,191.9045,192.45,66978.0
2019-11-04 09:40:00,204.71,206.01,204.67,205.1,41223.0,192.5252,193.7478,192.4876,192.892,41223.0
2019-11-04 09:45:00,205.0,205.15,204.02,204.34,71778.0,192.7979,192.939,191.8763,192.1772,71778.0
2019-11-04 09:50:00,204.13,204.55,203.38,203.38,107702.0,191.9797,192.3747,191.2744,191.2744,107702.0
2019-11-04 09:55:00,203.38,203.97,203.36,203.84,52876.0,191.2744,191.8292,191.2556,191.707,52876.0
2019-11-04 10:00:00,203.84,204.5,203.8,204.14,35534.0,191.707,192.3277,191.6694,191.9891,35534.0
2019-11-04 10:05:00,204.15,204.3,203.92,203.95,39477.0,191.9985,192.1396,191.7822,191.8104,39477.0
2019-11-04 10:10:00,203.95,204.06,203.82,204.0,29431.0,191.8104,191.9139,191.6882,191.8575,29431.0
2019-11-04 10:15:00,203.96,204.01,203.75,203.88,31917.0,191.8198,191.8669,191.6223,191.7446,31917.0
2019-11-04 10:20:00,203.87,203.93,203.02,203.07,69299.0,191.7352,191.7916,190.9358,190.9828,69299.0
2019-11-04 10:25:00,203.08,203.7,202.47,203.29,117499.0,190.9922,191.5753,190.4185,191.1897,117499.0
2019-11-04 10:30:00,203.31,203.63,203.2,203.37,33099.0,191.2085,191.5095,191.1051,191.265,33099.0
2019-11-04 10:35:00,203.34,203.46,202.6,202.6,94512.0,191.2367,191.3496,190.5408,190.5408,94512.0
2019-11-04 10:40:00,202.52,202.94,202.2,202.37,149851.0,190.4655,190.8606,190.1646,190.3245,149851.0
2019-11-04 10:45:00,202.32,203.59,202.32,203.53,57659.0,190.2775,191.4719,190.2775,191.4154,57659.0
2019-11-04 10:50:00,203.55,204.01,203.05,203.75,28816.0,191.4342,191.8669,190.964,191.6223,28816.0
2019-11-04 10:55:00,203.75,204.05,203.44,203.85,29111.0,191.6223,191.9045,191.3308,191.7164,29111.0
2019-11-04 11:00:00,203.7,204.59,203.6,204.44,56875.0,191.5753,192.4123,191.4813,192.2713,56875.0
2019-11-04 11:05:00,204.55,205.67,204.55,205.46,17497.0,192.3747,193.4281,192.3747,193.2306,17497.0
2019-11-04 11:10:00,205.44,205.49,205.03,205.19,18309.0,193.2117,193.2588,192.8261,192.9766,18309.0
2019-11-04 11:15:00,205.28,205.28,204.52,204.53,24586.0,193.0613,193.0613,192.3465,192.3559,24586.0
2019-11-04 11:20:00,204.53,204.71,203.78,203.96,77182.0,192.3559,192.5252,191.6506,191.8198,77182.0
2019-11-04 11:25:00,203.96,204.24,203.96,204.01,25068.0,191.8198,192.0832,191.8198,191.8669,25068.0
2019-11-04 11:30:00,204.02,204.3,203.62,203.71,28533.0,191.8763,192.1396,191.5001,191.5847,28533.0
2019-11-04 11:35:00,203.77,204.1,203.49,203.56,12259.0,191.6411,191.9515,191.3778,191.4436,12259.0
2019-11-04 11:40:00,203.56,203.88,203.39,203.78,8417.0,191.4436,191.7446,191.2838,191.6506,8417.0
2019-11-04 11:45:00,203.78,204.1,203.77,204.01,15214.0,191.6506,191.9515,191.6411,191.8669,15214.0
2019-11-04 11:50:00,204.02,204.21,203.99,204.18,15709.0,191.8763,192.055,191.8481,192.0267,15709.0
2019-11-04 11:55:00,204.18,204.19,203.79,203.8,14963.0,192.0267,192.0361,191.66,191.6694,14963.0
2019-11-04 12:00:00,203.83,204.03,203.78,204.03,17362.0,191.6976,191.8857,191.6506,191.8857,17362.0
2019-11-04 12:05:00,204.03,204.14,203.78,203.81,10297.0,191.8857,191.9891,191.6506,191.6788,10297.0
2019-11-04 12:10:00,203.88,204.4,203.88,204.18,91153.0,191.7446,192.2336,191.7446,192.0267,91153.0
2019-11-04 12:15:00,204.16,204.22,203.97,203.99,15042.0,192.0079,192.0644,191.8292,191.8481,15042.0
2019-11-04 12:20:00,203.98,204.1,203.88,203.96,13237.0,191.8386,191.9515,191.7446,191.8198,13237.0
2019-11-04 12:25:00,203.95,204.07,203.94,204.01,4380.0,191.8104,191.9233,191.801,191.8669,4380.0
2019-11-04 12:30:00,204.03,204.14,203.96,204.04,10394.0,191.8857,191.9891,191.8198,191.8951,10394.0
2019-11-04 12:35:00,204.08,204.12,203.95,204.01,39075.0,191.9327,191.9703,191.8104,191.8669,39075.0
2019-11-04 12:40:00,204.06,204.09,203.83,203.88,12955.0,191.9139,191.9421,191.6976,191.7446,12955.0
2019-11-04 12:45:00,203.84,204.12,203.84,204.02,18334.0,191.707,191.9703,191.707,191.8763,18334.0
2019-11-04 12:50:00,204.06,204.09,203.68,203.68,14732.0,191.9139,191.9421,191.5565,191.5565,14732.0
2019-11-04 12:55:00,203.67,203.71,202.88,203.04,43110.0,191.5471,191.5847,190.8041,190.9546,43110.0
2019-11-04 13:00:00,203.05,203.17,202.95,203.08,29077.0,190.964,191.0769,190.87,190.9922,29077.0
2019-11-04 13:05:00,203.07,203.08,202.75,203.04,56944.0,190.9828,190.9922,190.6819,190.9546,56944.0
2019-11-04 13:10:00,203.0,203.09,202.77,202.88,59336.0,190.917,191.0016,190.7007,190.8041,59336.0
2019-11-04 13:15:00,202.9,203.12,202.89,202.96,40692.0,190.8229,191.0298,190.8135,190.8794,40692.0
2019-11-04 13:20:00,202.92,203.01,202.55,202.61,15966.0,190.8417,190.9264,190.4938,190.5502,15966.0
2019-11-04 13:25:00,202.57,202.63,202.37,202.54,80214.0,190.5126,190.569,190.3245,190.4844,80214.0
2019-11-04 13:30:00,202.53,202.64,202.0,202.21,181301.0,190.475,190.5784,189.9765,190.174,181301.0
2019-11-04 13:35:00,202.26,202.64,202.02,202.44,95668.0,190.221,190.5784,189.9953,190.3903,95668.0
2019-11-04 13:40:00,202.42,203.2,202.37,203.06,150476.0,190.3715,191.1051,190.3245,190.9734,150476.0
2019-11-04 13:45:00,203.06,203.8,203.06,203.76,57152.0,190.9734,191.6694,190.9734,191.6317,57152.0
2019-11-04 13:50:00,203.73,204.2,203.66,204.11,30118.0,191.6035,192.0456,191.5377,191.9609,30118.0
2019-11-04 13:55:00,204.04,204.39,203.96,204.12,65894.0,191.8951,192.2242,191.8198,191.9703,65894.0
2019-11-04 14:00:00,204.12,204.29,204.07,204.13,31138.0,191.9703,192.1302,191.9233,191.9797,31138.0
2019-11-04 14:05:00,204.15,204.21,203.85,203.87,25205.0,191.9985,192.055,191.7164,191.7352,25205.0
2019-11-04 14:10:00,203.9,204.13,203.78,204.06,25310.0,191.7634,191.9797,191.6506,191.9139,25310.0
2019-11-04 14:15:00,204.09,204.24,203.97,204.05,44785.0,191.9421,192.0832,191.8292,191.9045,44785.0
2019-11-04 14:20:00,204.08,204.09,203.87,204.06,6860.0,191.9327,191.9421,191.7352,191.9139,6860.0
2019-11-04 14:25:00,204.09,204.18,204.01,204.03,24186.0,191.9421,192.0267,191.8669,191.8857,24186.0
2019-11-04 14:30:00,204.05,204.86,203.95,204.72,117176.0,191.9045,192.6663,191.8104,192.5346,117176.0
2019-11-04 14:35:00,204.74,205.0,204.59,204.9,34849.0,192.5534,192.7979,192.4123,192.7039,34849.0
2019-11-04 14:40:00,204.9,205.32,204.66,204.93,65115.0,192.7039,193.0989,192.4782,192.7321,65115.0
2019-11-04 14:45:00,204.9,205.2,204.86,204.96,12129.0,192.7039,192.986,192.6663,192.7603,12129.0
2019-11-04 14:50:00,204.93,205.03,204.53,204.85,12300.0,192.7321,192.8261,192.3559,192.6569,12300.0
2019-11-04 14:55:00,204.81,204.93,204.67,204.67,8216.0,192.6192,192.7321,192.4876,192.4876,8216.0
2019-11-04 15:00:00,204.72,204.73,204.44,204.52,14475.0,192.5346,192.544,192.2713,192.3465,14475.0
2019-11-04 15:05:00,204.51,205.0,204.42,205.0,27427.0,192.3371,192.7979,192.2525,192.7979,27427.0
2019-11-04 15:10:00,204.97,205.39,204.52,204.56,49939.0,192.7697,193.1647,192.3465,192.3841,49939.0
2019-11-04 15:15:00,204.55,204.72,204.52,204.65,6096.0,192.3747,192.5346,192.3465,192.4688,6096.0
2019-11-04 15:20:00,204.63,204.85,204.52,204.69,10703.0,192.45,192.6569,192.3465,192.5064,10703.0
2019-11-04 15:25:00,204.7,204.72,204.48,204.62,13166.0,192.5158,192.5346,192.3089,192.4406,13166.0
2019-11-04 15:30:00,204.67,205.33,204.58,205.33,77754.0,192.4876,193.1083,192.4029,193.1083,77754.0
2019-11-04 15:35:00,205.26,205.47,205.15,205.3,36203.0,193.0425,193.24,192.939,193.0801,36203.0
2019-11-04 15:40:00,205.3,205.66,205.22,205.57,28693.0,193.0801,193.4186,193.0048,193.334,28693.0
2019-11-04 15:45:00,205.59,205.62,205.38,205.5,27768.0,193.3528,193.381,193.1553,193.2682,27768.0
2019-11-04 15:50:00,205.49,205.78,205.03,205.39,104138.0,193.2588,193.5315,192.8261,193.1647,104138.0
2019-11-04 15:55:00,205.42,205.46,205.08,205.23,92727.0,193.1929,193.2306,192.8732,193.0142,92727.0
2019-11-05 09:30:00,205.27,206.15,203.0,204.53,79471.0,193.0519,193.8795,190.917,192.3559,79471.0
2019-11-05 09:35:00,204.74,204.8,203.52,204.27,26697.0,192.5534,192.6098,191.406,192.1114,26697.0
2019-11-05 09:40:00,204.29,204.29,202.68,202.68,12834.0,192.1302,192.1302,190.616,190.616,12834.0
2019-11-05 09:45:00,202.88,203.58,201.87,202.14,52365.0,190.8041,191.4625,189.8542,190.1082,52365.0
2019-11-05 09:50:00,201.97,202.0,200.28,200.57,47197.0,189.9483,189.9765,188.3589,188.6316,47197.0
2019-11-05 09:55:00,200.87,201.04,200.16,200.16,30735.0,188.9138,189.0736,188.246,188.246,30735.0
2019-11-05 10:00:00,200.32,201.15,200.25,200.84,39866.0,188.3965,189.1771,188.3307,188.8855,39866.0
2019-11-05 10:05:00,200.81,201.1,200.61,200.73,21111.0,188.8573,189.1301,188.6692,188.7821,21111.0
2019-11-05 10:10:00,200.72,200.72,199.72,199.81,27162.0,188.7727,188.7727,187.8322,187.9169,27162.0
2019-11-05 10:15:00,199.83,200.33,199.58,200.16,21263.0,187.9357,188.4059,187.7005,188.246,21263.0
2019-11-05 10:20:00,200.13,200.38,199.65,199.71,39513.0,188.2178,188.4529,187.7664,187.8228,39513.0
2019-11-05 10:25:00,199.77,200.51,199.66,200.36,24996.0,187.8792,188.5752,187.7758,188.4341,24996.0
2019-11-05 10:30:00,200.5,200.6,200.08,200.15,14130.0,188.5658,188.6598,188.1708,188.2366,14130.0
2019-11-05 10:35:00,200.21,200.79,200.13,200.77,18509.0,188.293,188.8385,188.2178,188.8197,18509.0
2019-11-05 10:40:00,200.7,201.29,200.58,201.11,20380.0,188.7539,189.3088,188.641,189.1395,20380.0
2019-11-05 10:45:00,201.15,201.42,200.88,201.28,17125.0,189.1771,189.431,188.9232,189.2994,17125.0
2019-11-05 10:50:00,201.32,201.56,200.8,200.83,11978.0,189.337,189.5627,188.8479,188.8761,11978.0
2019-11-05 10:55:00,200.74,201.05,200.74,200.97,12710.0,188.7915,189.083,188.7915,189.0078,12710.0
2019-11-05 11:00:00,200.92,201.19,200.9,201.0,17568.0,188.9608,189.2147,188.942,189.036,17568.0
2019-11-05 11:05:00,200.97,201.47,200.97,201.27,26361.0,189.0078,189.478,189.0078,189.29,26361.0
2019-11-05 11:10:00,201.29,201.47,201.28,201.41,15495.0,189.3088,189.478,189.2994,189.4216,15495.0
2019-11-05 11:15:00,201.45,201.79,201.45,201.59,9479.0,189.4592,189.779,189.4592,189.5909,9479.0
2019-11-05 11:20:00,201.59,201.68,201.23,201.54,8111.0,189.5909,189.6755,189.2523,189.5439,8111.0
2019-11-05 11:25:00,201.54,201.56,201.41,201.45,6989.0,189.5439,189.5627,189.4216,189.4592,6989.0
2019-11-05 11:30:00,201.5,201.58,201.36,201.56,10093.0,189.5063,189.5815,189.3746,189.5627,10093.0
2019-11-05 11:35:00,201.5,201.73,201.5,201.53,5496.0,189.5063,189.7226,189.5063,189.5345,5496.0
2019-11-05 11:40:00,201.49,201.53,201.14,201.22,13712.0,189.4969,189.5345,189.1677,189.2429,13712.0
2019-11-05 11:45:00,201.25,201.25,200.93,201.0,10335.0,189.2711,189.2711,188.9702,189.036,10335.0
2019-11-05 11:50:00,200.97,201.28,200.94,201.2,6769.0,189.0078,189.2994,188.9796,189.2241,6769.0
2019-11-05 11:55:00,201.18,201.2,200.88,200.88,12915.0,189.2053,189.2241,188.9232,188.9232,12915.0
2019-11-05 12:00:00,200.9,201.25,200.9,201.18,48612.0,188.942,189.2711,188.942,189.2053,48612.0
2019-11-05 12:05:00,201.18,201.2,200.93,200.93,131847.0,189.2053,189.2241,188.9702,188.9702,131847.0
2019-11-05 12:10:00,200.89,200.9,200.71,200.75,13767.0,188.9326,188.942,188.7633,188.8009,13767.0
2019-11-05 12:15:00,200.75,200.76,199.9,199.96,18842.0,188.8009,188.8103,188.0015,188.0579,18842.0
2019-11-05 12:20:00,199.97,200.04,199.76,199.92,37678.0,188.0673,188.1332,187.8698,188.0203,37678.0
2019-11-05 12:25:00,199.93,200.29,199.83,200.04,22546.0,188.0297,188.3683,187.9357,188.1332,22546.0
2019-11-05 12:30:00,200.06,200.07,199.38,199.59,56923.0,188.152,188.1614,187.5124,187.71,56923.0
2019-11-05 12:35:00,199.62,199.84,199.62,199.78,10163.0,187.7382,187.9451,187.7382,187.8886,10163.0
2019-11-05 12:40:00,199.92,200.39,199.79,200.13,42195.0,188.0203,188.4623,187.898,188.2178,42195.0
2019-11-05 12:45:00,200.09,200.13,199.8,199.8,22254.0,188.1802,188.2178,187.9075,187.9075,22254.0
2019-11-05 12:50:00,199.79,200.0,199.73,199.74,12801.0,187.898,188.0955,187.8416,187.851,12801.0
2019-11-05 12:55:00,199.77,199.98,199.62,199.85,8777.0,187.8792,188.0767,187.7382,187.9545,8777.0
2019-11-05 13:00:00,199.82,199.85,199.38,199.42,10207.0,187.9263,187.9545,187.5124,187.5501,10207.0
2019-11-05 13:05:00,199.45,199.83,199.28,199.56,43903.0,187.5783,187.9357,187.4184,187.6817,43903.0
2019-11-05 13:10:00,199.61,199.77,199.35,199.74,27450.0,187.7288,187.8792,187.4842,187.851,27450.0
2019-11-05 13:15:00,199.74,200.38,198.72,199.39,257898.0,187.851,188.4529,186.8917,187.5219,257898.0
2019-11-05 13:20:00,199.22,199.84,199.21,199.63,51091.0,187.362,187.9451,187.3526,187.7476,51091.0
2019-11-05 13:25:00,199.58,199.84,199.45,199.61,43879.0,187.7005,187.9451,187.5783,187.7288,43879.0
2019-11-05 13:30:00,199.62,199.85,198.5,199.85,372892.0,187.7382,187.9545,186.6848,187.9545,372892.0
2019-11-05 13:35:00,199.79,200.07,199.49,199.53,73229.0,187.898,188.1614,187.6159,187.6535,73229.0
2019-11-05 13:40:00,199.5,199.63,199.38,199.55,30283.0,187.6253,187.7476,187.5124,187.6723,30283.0
2019-11-05 13:45:00,199.56,200.0,199.37,199.58,359647.0,187.6817,188.0955,187.503,187.7005,359647.0
2019-11-05 13:50:00,199.58,199.62,199.38,199.43,44657.0,187.7005,187.7382,187.5124,187.5595,44657.0
2019-11-05 13:55:00,199.4,199.52,199.29,199.29,28787.0,187.5313,187.6441,187.4278,187.4278,28787.0
2019-11-05 14:00:00,199.3,199.32,198.77,198.87,24451.0,187.4372,187.456,186.9388,187.0328,24451.0
2019-11-05 14:05:00,198.87,199.2,198.85,198.96,42226.0,187.0328,187.3432,187.014,187.1174,42226.0
2019-11-05 14:10:00,198.96,199.0,198.41,198.54,39929.0,187.1174,187.1551,186.6002,186.7224,39929.0
2019-11-05 14:15:00,198.62,198.75,198.4,198.55,26227.0,186.7977,186.9199,186.5908,186.7319,26227.0
2019-11-05 14:20:00,198.56,198.8,198.49,198.65,39520.0,186.7413,186.967,186.6754,186.8259,39520.0
2019-11-05 14:25:00,198.64,198.74,198.33,198.38,28923.0,186.8165,186.9105,186.5249,186.572,28923.0
2019-11-05 14:30:00,198.4,198.63,198.37,198.52,36302.0,186.5908,186.8071,186.5626,186.7036,36302.0
2019-11-05 14:35:00,198.52,198.99,198.51,198.98,9917.0,186.7036,187.1457,186.6942,187.1363,9917.0
2019-11-05 14:40:00,198.96,198.99,198.64,198.7,25007.0,187.1174,187.1457,186.8165,186.8729,25007.0
2019-11-05 14:45:00,198.7,198.73,198.36,198.46,13729.0,186.8729,186.9011,186.5532,186.6472,13729.0
2019-11-05 14:50:00,198.48,198.82,198.43,198.72,10910.0,186.666,186.9858,186.619,186.8917,10910.0
2019-11-05 14:55:00,198.74,198.79,198.67,198.7,8096.0,186.9105,186.9576,186.8447,186.8729,8096.0
2019-11-05 15:00:00,198.72,198.72,198.49,198.49,21084.0,186.8917,186.8917,186.6754,186.6754,21084.0
2019-11-05 15:05:00,198.5,198.57,198.45,198.54,12400.0,186.6848,186.7507,186.6378,186.7224,12400.0
2019-11-05 15:10:00,198.54,198.6,198.38,198.41,15606.0,186.7224,186.7789,186.572,186.6002,15606.0
2019-11-05 15:15:00,198.42,198.61,198.38,198.6,21914.0,186.6096,186.7883,186.572,186.7789,21914.0
2019-11-05 15:20:00,198.6,198.73,198.5,198.56,21632.0,186.7789,186.9011,186.6848,186.7413,21632.0
2019-11-05 15:25:00,198.57,198.75,198.14,198.24,70130.0,186.7507,186.9199,186.3463,186.4403,70130.0
2019-11-05 15:30:00,198.27,198.61,198.14,198.15,29117.0,186.4685,186.7883,186.3463,186.3557,29117.0
2019-11-05 15:35:00,198.18,198.37,198.16,198.32,21266.0,186.3839,186.5626,186.3651,186.5155,21266.0
2019-11-05 15:40:00,198.35,198.54,198.29,198.29,25236.0,186.5438,186.7224,186.4873,186.4873,25236.0
2019-11-05 15:45:00,198.31,198.32,197.93,198.02,50193.0,186.5061,186.5155,186.1488,186.2334,50193.0
2019-11-05 15:50:00,198.02,198.4,197.98,198.26,75897.0,186.2334,186.5908,186.1958,186.4591,75897.0
2019-11-05 15:55:00,198.26,198.63,198.21,198.4,138022.0,186.4591,186.8071,186.4121,186.5908,138022.0
2019-11-06 09:30:00,200.01,200.41,199.48,199.75,45304.0,188.105,188.4811,187.6065,187.8604,45304.0
2019-11-06 09:35:00,199.87,200.45,199.65,199.93,53000.0,187.9733,188.5188,187.7664,188.0297,53000.0
2019-11-06 09:40:00,199.78,200.06,199.46,199.78,36238.0,187.8886,188.152,187.5877,187.8886,36238.0
2019-11-06 09:45:00,199.71,200.0,198.93,199.16,34856.0,187.8228,188.0955,187.0892,187.3055,34856.0
2019-11-06 09:50:00,199.23,199.5,198.68,198.99,60160.0,187.3714,187.6253,186.8541,187.1457,60160.0
2019-11-06 09:55:00,199.03,199.24,198.9,199.22,13715.0,187.1833,187.3808,187.061,187.362,13715.0
2019-11-06 10:00:00,199.29,199.32,198.9,199.16,160489.0,187.4278,187.456,187.061,187.3055,160489.0
2019-11-06 10:05:00,199.15,199.15,198.83,199.09,39279.0,187.2961,187.2961,186.9952,187.2397,39279.0
2019-11-06 10:10:00,199.09,199.21,198.92,199.03,20522.0,187.2397,187.3526,187.0798,187.1833,20522.0
2019-11-06 10:15:00,199.02,199.19,198.96,199.1,32846.0,187.1739,187.3338,187.1174,187.2491,32846.0
2019-11-06 10:20:00,199.05,199.51,199.04,199.45,38554.0,187.2021,187.6347,187.1927,187.5783,38554.0
2019-11-06 10:25:00,199.47,199.51,199.0,199.38,267274.0,187.5971,187.6347,187.1551,187.5124,267274.0
2019-11-06 10:30:00,199.45,200.04,199.4,199.97,44370.0,187.5783,188.1332,187.5313,188.0673,44370.0
2019-11-06 10:35:00,199.97,200.12,199.8,199.93,38388.0,188.0673,188.2084,187.9075,188.0297,38388.0
2019-11-06 10:40:00,199.93,199.93,199.72,199.72,27802.0,188.0297,188.0297,187.8322,187.8322,27802.0
2019-11-06 10:45:00,199.76,199.95,199.45,199.86,15768.0,187.8698,188.0485,187.5783,187.9639,15768.0
2019-11-06 10:50:00,199.87,199.92,199.69,199.78,14151.0,187.9733,188.0203,187.804,187.8886,14151.0
2019-11-06 10:55:00,199.81,199.82,199.51,199.68,14794.0,187.9169,187.9263,187.6347,187.7946,14794.0
2019-11-06 11:00:00,199.64,199.69,199.44,199.53,24960.0,187.757,187.804,187.5689,187.6535,24960.0
2019-11-06 11:05:00,199.53,199.81,199.48,199.73,29856.0,187.6535,187.9169,187.6065,187.8416,29856.0
2019-11-06 11:10:00,199.75,199.85,199.69,199.8,22282.0,187.8604,187.9545,187.804,187.9075,22282.0
2019-11-06 11:15:00,199.78,199.86,199.6,199.68,26217.0,187.8886,187.9639,187.7194,187.7946,26217.0
2019-11-06 11:20:00,199.74,199.85,199.57,199.65,18351.0,187.851,187.9545,187.6911,187.7664,18351.0
2019-11-06 11:25:00,199.66,199.8,199.65,199.66,24279.0,187.7758,187.9075,187.7664,187.7758,24279.0
2019-11-06 11:30:00,199.72,199.99,199.67,199.93,29863.0,187.8322,188.0861,187.7852,188.0297,29863.0
2019-11-06 11:35:00,199.96,200.05,199.86,199.9,12496.0,188.0579,188.1426,187.9639,188.0015,12496.0
2019-11-06 11:40:00,199.88,200.18,199.73,199.82,13640.0,187.9827,188.2648,187.8416,187.9263,13640.0
2019-11-06 11:45:00,199.72,199.8,199.31,199.48,10641.0,187.8322,187.9075,187.4466,187.6065,10641.0
2019-11-06 11:50:00,199.55,199.69,199.45,199.49,12644.0,187.6723,187.804,187.5783,187.6159,12644.0
2019-11-06 11:55:00,199.47,199.6,199.45,199.49,12989.0,187.5971,187.7194,187.5783,187.6159,12989.0
2019-11-06 12:00:00,199.5,199.63,199.42,199.62,14286.0,187.6253,187.7476,187.5501,187.7382,14286.0
2019-11-06 12:05:00,199.58,199.65,199.5,199.59,24362.0,187.7005,187.7664,187.6253,187.71,24362.0
2019-11-06 12:10:00,199.57,199.84,199.56,199.84,8647.0,187.6911,187.9451,187.6817,187.9451,8647.0
2019-11-06 12:15:00,199.86,199.95,199.78,199.8,17073.0,187.9639,188.0485,187.8886,187.9075,17073.0
2019-11-06 12:20:00,199.81,199.85,199.73,199.74,23464.0,187.9169,187.9545,187.8416,187.851,23464.0
2019-11-06 12:25:00,199.74,199.79,199.66,199.69,6094.0,187.851,187.898,187.7758,187.804,6094.0
2019-11-06 12:30:00,199.66,199.86,199.66,199.71,15946.0,187.7758,187.9639,187.7758,187.8228,15946.0
2019-11-06 12:35:00,199.78,199.86,199.58,199.71,33885.0,187.8886,187.9639,187.7005,187.8228,33885.0
2019-11-06 12:40:00,199.73,199.77,199.59,199.61,18531.0,187.8416,187.8792,187.71,187.7288,18531.0
2019-11-06 12:45:00,199.63,199.65,199.44,199.58,14720.0,187.7476,187.7664,187.5689,187.7005,14720.0
2019-11-06 12:50:00,199.6,199.6,199.35,199.41,17657.0,187.7194,187.7194,187.4842,187.5407,17657.0
2019-11-06 12:55:00,199.42,199.56,199.33,199.48,30309.0,187.5501,187.6817,187.4654,187.6065,30309.0
2019-11-06 13:00:00,199.46,199.76,199.31,199.75,35641.0,187.5877,187.8698,187.4466,187.8604,35641.0
2019-11-06 13:05:00,199.73,199.86,199.72,199.79,18878.0,187.8416,187.9639,187.8322,187.898,18878.0
2019-11-06 13:10:00,199.78,199.79,199.44,199.51,21056.0,187.8886,187.898,187.5689,187.6347,21056.0
2019-11-06 13:15:00,199.48,199.65,199.44,199.54,12284.0,187.6065,187.7664,187.5689,187.6629,12284.0
2019-11-06 13:20:00,199.56,199.69,199.53,199.6,9481.0,187.6817,187.804,187.6535,187.7194,9481.0
2019-11-06 13:25:00,199.61,199.93,199.55,199.89,20128.0,187.7288,188.0297,187.6723,187.9921,20128.0
2019-11-06 13:30:00,199.87,199.89,199.73,199.75,20332.0,187.9733,187.9921,187.8416,187.8604,20332.0
2019-11-06 13:35:00,199.73,199.83,199.71,199.78,12377.0,187.8416,187.9357,187.8228,187.8886,12377.0
2019-11-06 13:40:00,199.78,199.82,199.74,199.77,17979.0,187.8886,187.9263,187.851,187.8792,17979.0
2019-11-06 13:45:00,199.8,199.82,199.66,199.73,8203.0,187.9075,187.9263,187.7758,187.8416,8203.0
2019-11-06 13:50:00,199.72,199.84,199.67,199.7,9985.0,187.8322,187.9451,187.7852,187.8134,9985.0
2019-11-06 13:55:00,199.72,199.83,199.72,199.79,11191.0,187.8322,187.9357,187.8322,187.898,11191.0
2019-11-06 14:00:00,199.82,199.82,199.7,199.82,23544.0,187.9263,187.9263,187.8134,187.9263,23544.0
2019-11-06 14:05:00,199.8,200.24,199.77,200.2,36291.0,187.9075,188.3213,187.8792,188.2836,36291.0
2019-11-06 14:10:00,200.22,200.23,199.93,200.12,12009.0,188.3025,188.3119,188.0297,188.2084,12009.0
2019-11-06 14:15:00,200.12,200.24,200.12,200.16,17408.0,188.2084,188.3213,188.2084,188.246,17408.0
2019-11-06 14:20:00,200.15,200.16,199.91,199.97,10450.0,188.2366,188.246,188.0109,188.0673,10450.0
2019-11-06 14:25:00,200.03,200.2,200.01,200.19,19408.0,188.1238,188.2836,188.105,188.2742,19408.0
2019-11-06 14:30:00,200.18,200.27,200.13,200.17,17775.0,188.2648,188.3495,188.2178,188.2554,17775.0
2019-11-06 14:35:00,200.19,200.19,199.97,200.0,7544.0,188.2742,188.2742,188.0673,188.0955,7544.0
2019-11-06 14:40:00,200.04,200.23,200.04,200.12,15707.0,188.1332,188.3119,188.1332,188.2084,15707.0
2019-11-06 14:45:00,200.16,200.2,200.04,200.19,6774.0,188.246,188.2836,188.1332,188.2742,6774.0
2019-11-06 14:50:00,200.2,200.21,200.06,200.13,16330.0,188.2836,188.293,188.152,188.2178,16330.0
2019-11-06 14:55:00,200.1,200.25,200.1,200.19,22292.0,188.1896,188.3307,188.1896,188.2742,22292.0
2019-11-06 15:00:00,200.2,200.2,200.08,200.15,12809.0,188.2836,188.2836,188.1708,188.2366,12809.0
2019-11-06 15:05:00,200.16,200.22,200.11,200.21,15412.0,188.246,188.3025,188.199,188.293,15412.0
2019-11-06 15:10:00,200.2,200.36,200.15,200.34,41401.0,188.2836,188.4341,188.2366,188.4153,41401.0
2019-11-06 15:15:00,200.32,200.81,200.32,200.81,40831.0,188.3965,188.8573,188.3965,188.8573,40831.0
2019-11-06 15:20:00,200.84,201.14,200.84,200.85,32680.0,188.8855,189.1677,188.8855,188.895,32680.0
2019-11-06 15:25:00,200.89,200.93,200.77,200.84,36786.0,188.9326,188.9702,188.8197,188.8855,36786.0
2019-11-06 15:30:00,200.8,201.06,200.64,200.95,50679.0,188.8479,189.0925,188.6975,188.989,50679.0
2019-11-06 15:35:00,200.95,201.12,200.79,200.86,20833.0,188.989,189.1489,188.8385,188.9044,20833.0
2019-11-06 15:40:00,200.88,200.99,200.8,200.89,42899.0,188.9232,189.0266,188.8479,188.9326,42899.0
2019-11-06 15:45:00,200.88,201.04,200.82,200.99,41411.0,188.9232,189.0736,188.8667,189.0266,41411.0
2019-11-06 15:50:00,201.0,201.06,200.87,200.97,70486.0,189.036,189.0925,188.9138,189.0078,70486.0
2019-11-06 15:55:00,200.97,201.59,200.95,201.06,94296.0,189.0078,189.5909,188.989,189.0925,94296.0
2019-11-07 09:30:00,202.26,203.37,202.26,202.76,35345.0,190.221,191.265,190.221,190.6913,35345.0
2019-11-07 09:35:00,202.61,202.94,202.07,202.51,22768.0,190.5502,190.8606,190.0423,190.4561,22768.0
2019-11-07 09:40:00,202.54,202.7,202.27,202.62,13699.0,190.4844,190.6348,190.2304,190.5596,13699.0
2019-11-07 09:45:00,202.62,203.09,202.48,202.93,19786.0,190.5596,191.0016,190.4279,190.8511,19786.0
2019-11-07 09:50:00,203.0,203.0,202.43,202.68,10457.0,190.917,190.917,190.3809,190.616,10457.0
2019-11-07 09:55:00,202.73,202.88,202.46,202.72,9217.0,190.6631,190.8041,190.4091,190.6536,9217.0
2019-11-07 10:00:00,202.81,202.9,202.4,202.44,14150.0,190.7383,190.8229,190.3527,190.3903,14150.0
2019-11-07 10:05:00,202.45,202.59,202.37,202.42,5664.0,190.3997,190.5314,190.3245,190.3715,5664.0
2019-11-07 10:10:00,202.38,202.41,202.16,202.21,14416.0,190.3339,190.3621,190.127,190.174,14416.0
2019-11-07 10:15:00,202.13,202.29,201.86,202.29,57202.0,190.0988,190.2492,189.8448,190.2492,57202.0
2019-11-07 10:20:00,202.27,202.27,201.98,202.07,10363.0,190.2304,190.2304,189.9577,190.0423,10363.0
2019-11-07 10:25:00,202.04,202.1,201.74,201.75,11660.0,190.0141,190.0705,189.732,189.7414,11660.0
2019-11-07 10:30:00,201.67,202.0,200.94,201.0,121815.0,189.6661,189.9765,188.9796,189.036,121815.0
2019-11-07 10:35:00,200.95,201.16,200.21,200.88,42106.0,188.989,189.1865,188.293,188.9232,42106.0
2019-11-07 10:40:00,200.83,200.98,200.52,200.63,38633.0,188.8761,189.0172,188.5846,188.688,38633.0
2019-11-07 10:45:00,200.68,201.01,200.58,200.73,39425.0,188.7351,189.0454,188.641,188.7821,39425.0
2019-11-07 10:50:00,200.73,201.17,200.61,200.64,42887.0,188.7821,189.1959,188.6692,188.6975,42887.0
2019-11-07 10:55:00,200.64,200.84,200.49,200.64,25742.0,188.6975,188.8855,188.5564,188.6975,25742.0
2019-11-07 11:00:00,200.7,200.71,200.24,200.3,15523.0,188.7539,188.7633,188.3213,188.3777,15523.0
2019-11-07 11:05:00,200.29,200.29,199.89,199.89,13372.0,188.3683,188.3683,187.9921,187.9921,13372.0
2019-11-07 11:10:00,199.91,200.06,199.79,199.94,17838.0,188.0109,188.152,187.898,188.0391,17838.0
2019-11-07 11:15:00,199.88,199.9,199.45,199.57,11417.0,187.9827,188.0015,187.5783,187.6911,11417.0
2019-11-07 11:20:00,199.48,199.48,198.73,198.87,24240.0,187.6065,187.6065,186.9011,187.0328,24240.0
2019-11-07 11:25:00,198.91,199.39,198.84,199.39,74383.0,187.0704,187.5219,187.0046,187.5219,74383.0
2019-11-07 11:30:00,199.37,200.09,199.24,200.09,16692.0,187.503,188.1802,187.3808,188.1802,16692.0
2019-11-07 11:35:00,200.05,200.16,199.74,199.83,5892.0,188.1426,188.246,187.851,187.9357,5892.0
2019-11-07 11:40:00,199.85,200.08,199.77,199.94,5330.0,187.9545,188.1708,187.8792,188.0391,5330.0
2019-11-07 11:45:00,200.02,200.12,199.85,200.03,4442.0,188.1144,188.2084,187.9545,188.1238,4442.0
2019-11-07 11:50:00,200.06,200.16,199.97,199.99,8649.0,188.152,188.246,188.0673,188.0861,8649.0
2019-11-07 11:55:00,200.0,200.38,199.94,200.18,24255.0,188.0955,188.4529,188.0391,188.2648,24255.0
2019-11-07 12:00:00,200.24,200.24,200.0,200.15,27459.0,188.3213,188.3213,188.0955,188.2366,27459.0
2019-11-07 12:05:00,200.11,200.18,199.87,199.88,6809.0,188.199,188.2648,187.9733,187.9827,6809.0
2019-11-07 12:10:00,199.93,199.93,199.28,199.28,7939.0,188.0297,188.0297,187.4184,187.4184,7939.0
2019-11-07 12:15:00,199.25,199.25,199.06,199.19,6578.0,187.3902,187.3902,187.2115,187.3338,6578.0
2019-11-07 12:20:00,199.17,199.66,199.16,199.62,4184.0,187.3149,187.7758,187.3055,187.7382,4184.0
2019-11-07 12:25:00,199.57,199.79,199.56,199.69,5244.0,187.6911,187.898,187.6817,187.804,5244.0
2019-11-07 12:30:00,199.69,199.91,199.58,199.78,6247.0,187.804,188.0109,187.7005,187.8886,6247.0
2019-11-07 12:35:00,199.82,199.82,199.61,199.69,3957.0,187.9263,187.9263,187.7288,187.804,3957.0
2019-11-07 12:40:00,199.63,199.66,199.58,199.58,7942.0,187.7476,187.7758,187.7005,187.7005,7942.0
2019-11-07 12:45:00,199.54,199.78,199.52,199.78,4511.0,187.6629,187.8886,187.6441,187.8886,4511.0
2019-11-07 12:50:00,199.77,199.8,199.66,199.67,11650.0,187.8792,187.9075,187.7758,187.7852,11650.0
2019-11-07 12:55:00,199.67,199.98,199.55,199.98,46667.0,187.7852,188.0767,187.6723,188.0767,46667.0
2019-11-07 13:00:00,200.03,200.33,199.98,200.33,4976.0,188.1238,188.4059,188.0767,188.4059,4976.0
2019-11-07 13:05:00,200.34,200.41,200.13,200.13,4871.0,188.4153,188.4811,188.2178,188.2178,4871.0
2019-11-07 13:10:00,200.15,200.27,200.04,200.11,10131.0,188.2366,188.3495,188.1332,188.199,10131.0
2019-11-07 13:15:00,200.1,200.31,200.07,200.18,5325.0,188.1896,188.3871,188.1614,188.2648,5325.0
2019-11-07 13:20:00,200.19,200.3,199.95,200.0,26559.0,188.2742,188.3777,188.0485,188.0955,26559.0
2019-11-07 13:25:00,200.09,200.5,200.08,200.5,3191.0,188.1802,188.5658,188.1708,188.5658,3191.0
2019-11-07 13:30:00,200.47,200.48,200.2,200.24,6939.0,188.5376,188.547,188.2836,188.3213,6939.0
2019-11-07 13:35:00,200.22,200.54,200.21,200.38,6959.0,188.3025,188.6034,188.293,188.4529,6959.0
2019-11-07 13:40:00,200.37,200.66,200.33,200.43,6171.0,188.4435,188.7163,188.4059,188.5,6171.0
2019-11-07 13:45:00,200.48,200.63,200.34,200.46,6278.0,188.547,188.688,188.4153,188.5282,6278.0
2019-11-07 13:50:00,200.41,200.53,200.16,200.18,17983.0,188.4811,188.594,188.246,188.2648,17983.0
2019-11-07 13:55:00,200.17,200.57,200.07,200.12,52516.0,188.2554,188.6316,188.1614,188.2084,52516.0
2019-11-07 14:00:00,200.13,200.32,200.12,200.24,4650.0,188.2178,188.3965,188.2084,188.3213,4650.0
2019-11-07 14:05:00,200.23,200.27,200.03,200.06,9286.0,188.3119,188.3495,188.1238,188.152,9286.0
2019-11-07 14:10:00,200.02,200.51,200.02,200.42,5440.0,188.1144,188.5752,188.1144,188.4905,5440.0
2019-11-07 14:15:00,200.42,200.52,200.28,200.46,19639.0,188.4905,188.5846,188.3589,188.5282,19639.0
2019-11-07 14:20:00,200.5,200.68,200.4,200.68,10828.0,188.5658,188.7351,188.4717,188.7351,10828.0
2019-11-07 14:25:00,200.62,200.67,200.26,200.33,5103.0,188.6786,188.7257,188.3401,188.4059,5103.0
2019-11-07 14:30:00,200.34,200.37,200.27,200.28,3607.0,188.4153,188.4435,188.3495,188.3589,3607.0
2019-11-07 14:35:00,200.33,200.33,200.1,200.22,4849.0,188.4059,188.4059,188.1896,188.3025,4849.0
2019-11-07 14:40:00,200.25,200.41,200.01,200.12,7084.0,188.3307,188.4811,188.105,188.2084,7084.0
2019-11-07 14:45:00,200.1,200.22,200.1,200.19,2294.0,188.1896,188.3025,188.1896,188.2742,2294.0
2019-11-07 14:50:00,200.1,200.25,200.0,200.13,4655.0,188.1896,188.3307,188.0955,188.2178,4655.0
2019-11-07 14:55:00,200.11,200.29,200.05,200.29,3046.0,188.199,188.3683,188.1426,188.3683,3046.0
2019-11-07 15:00:00,200.33,200.35,200.24,200.25,5080.0,188.4059,188.4247,188.3213,188.3307,5080.0
2019-11-07 15:05:00,200.27,200.31,200.18,200.19,9394.0,188.3495,188.3871,188.2648,188.2742,9394.0
2019-11-07 15:10:00,200.19,200.25,200.13,200.15,2415.0,188.2742,188.3307,188.2178,188.2366,2415.0
2019-11-07 15:15:00,200.12,200.14,199.92,199.97,8003.0,188.2084,188.2272,188.0203,188.0673,8003.0
2019-11-07 15:20:00,200.01,200.16,199.89,200.03,7383.0,188.105,188.246,187.9921,188.1238,7383.0
2019-11-07 15:25:00,200.03,200.12,199.93,200.09,11662.0,188.1238,188.2084,188.0297,188.1802,11662.0
2019-11-07 15:30:00,200.1,200.37,200.09,200.37,14980.0,188.1896,188.4435,188.1802,188.4435,14980.0
2019-11-07 15:35:00,200.37,200.44,200.21,200.31,21206.0,188.4435,188.5094,188.293,188.3871,21206.0
2019-11-07 15:40:00,200.32,200.5,200.24,200.28,11555.0,188.3965,188.5658,188.3213,188.3589,11555.0
2019-11-07 15:45:00,200.3,200.35,200.18,200.31,22175.0,188.3777,188.4247,188.2648,188.3871,22175.0
2019-11-07 15:50:00,200.36,200.44,200.18,200.31,21169.0,188.4341,188.5094,188.2648,188.3871,21169.0
2019-11-07 15:55:00,200.33,200.86,200.29,200.75,92011.0,188.4059,188.9044,188.3683,188.8009,92011.0
2019-11-08 09:30:00,200.77,201.3,200.31,201.3,21485.0,188.8197,189.3182,188.3871,189.3182,21485.0
2019-11-08 09:35:00,201.04,201.74,201.04,201.33,3720.0,189.0736,189.732,189.0736,189.3464,3720.0
2019-11-08 09:40:00,201.25,201.8,201.25,201.5,5804.0,189.2711,189.7884,189.2711,189.5063,5804.0
2019-11-08 09:45:00,201.53,201.61,200.92,201.07,12897.0,189.5345,189.6097,188.9608,189.1019,12897.0
2019-11-08 09:50:00,201.03,201.17,200.56,200.71,6799.0,189.0642,189.1959,188.6222,188.7633,6799.0
2019-11-08 09:55:00,200.69,201.0,200.54,200.76,60527.0,188.7445,189.036,188.6034,188.8103,60527.0
2019-11-08 10:00:00,200.86,201.49,200.86,201.48,15038.0,188.9044,189.4969,188.9044,189.4875,15038.0
2019-11-08 10:05:00,201.57,201.79,201.4,201.73,6240.0,189.5721,189.779,189.4122,189.7226,6240.0
2019-11-08 10:10:00,201.77,201.8,201.39,201.5,8000.0,189.7602,189.7884,189.4028,189.5063,8000.0
2019-11-08 10:15:00,201.52,201.59,201.41,201.44,49387.0,189.5251,189.5909,189.4216,189.4498,49387.0
2019-11-08 10:20:00,201.41,201.43,201.13,201.4,9735.0,189.4216,189.4404,189.1583,189.4122,9735.0
2019-11-08 10:25:00,201.27,201.43,200.87,200.92,14758.0,189.29,189.4404,188.9138,188.9608,14758.0
2019-11-08 10:30:00,200.93,201.16,200.81,201.11,5321.0,188.9702,189.1865,188.8573,189.1395,5321.0
2019-11-08 10:35:00,200.99,201.12,200.86,200.92,5599.0,189.0266,189.1489,188.9044,188.9608,5599.0
2019-11-08 10:40:00,200.96,201.2,200.94,200.94,7950.0,188.9984,189.2241,188.9796,188.9796,7950.0
2019-11-08 10:45:00,200.94,200.94,200.69,200.69,3300.0,188.9796,188.9796,188.7445,188.7445,3300.0
2019-11-08 10:50:00,200.61,200.89,200.5,200.88,2812.0,188.6692,188.9326,188.5658,188.9232,2812.0
2019-11-08 10:55:00,200.84,201.23,200.83,201.22,2708.0,188.8855,189.2523,188.8761,189.2429,2708.0
2019-11-08 11:00:00,201.24,201.24,200.93,201.01,5050.0,189.2617,189.2617,188.9702,189.0454,5050.0
2019-11-08 11:05:00,201.0,201.11,200.99,201.06,4037.0,189.036,189.1395,189.0266,189.0925,4037.0
2019-11-08 11:10:00,201.11,201.3,200.95,201.24,9728.0,189.1395,189.3182,188.989,189.2617,9728.0
2019-11-08 11:15:00,201.25,201.49,201.2,201.38,13539.0,189.2711,189.4969,189.2241,189.3934,13539.0
2019-11-08 11:20:00,201.37,201.52,201.32,201.35,5964.0,189.384,189.5251,189.337,189.3652,5964.0
2019-11-08 11:25:00,201.41,201.43,201.22,201.22,4369.0,189.4216,189.4404,189.2429,189.2429,4369.0
2019-11-08 11:30:00,201.18,201.18,200.78,200.86,8230.0,189.2053,189.2053,188.8291,188.9044,8230.0
2019-11-08 11:35:00,200.97,200.97,200.78,200.91,2675.0,189.0078,189.0078,188.8291,188.9514,2675.0
2019-11-08 11:40:00,200.87,200.93,200.81,200.84,3200.0,188.9138,188.9702,188.8573,188.8855,3200.0
2019-11-08 11:45:00,200.9,200.9,200.77,200.77,3918.0,188.942,188.942,188.8197,188.8197,3918.0
2019-11-08 11:50:00,200.88,200.88,200.71,200.71,2648.0,188.9232,188.9232,188.7633,188.7633,2648.0
2019-11-08 11:55:00,200.73,200.83,200.67,200.81,2243.0,188.7821,188.8761,188.7257,188.8573,2243.0
2019-11-08 12:00:00,200.76,200.96,200.76,200.85,3658.0,188.8103,188.9984,188.8103,188.895,3658.0
2019-11-08 12:05:00,200.81,200.81,200.58,200.68,7595.0,188.8573,188.8573,188.641,188.7351,7595.0
2019-11-08 12:10:00,200.66,200.7,200.62,200.66,2325.0,188.7163,188.7539,188.6786,188.7163,2325.0
2019-11-08 12:15:00,200.66,200.67,200.56,200.67,5549.0,188.7163,188.7257,188.6222,188.7257,5549.0
2019-11-08 12:20:00,200.62,200.7,200.62,200.69,2350.0,188.6786,188.7539,188.6786,188.7445,2350.0
2019-11-08 12:25:00,200.7,200.7,200.41,200.47,7722.0,188.7539,188.7539,188.4811,188.5376,7722.0
2019-11-08 12:30:00,200.42,200.49,200.34,200.49,4034.0,188.4905,188.5564,188.4153,188.5564,4034.0
2019-11-08 12:35:00,200.51,200.52,200.2,200.34,5986.0,188.5752,188.5846,188.2836,188.4153,5986.0
2019-11-08 12:40:00,200.3,200.3,200.02,200.06,7658.0,188.3777,188.3777,188.1144,188.152,7658.0
2019-11-08 12:45:00,200.0,200.16,200.0,200.16,3203.0,188.0955,188.246,188.0955,188.246,3203.0
2019-11-08 12:50:00,200.14,200.28,200.08,200.28,4156.0,188.2272,188.3589,188.1708,188.3589,4156.0
2019-11-08 12:55:00,200.24,200.38,200.24,200.34,3647.0,188.3213,188.4529,188.3213,188.4153,3647.0
2019-11-08 13:00:00,200.32,200.37,200.24,200.24,3302.0,188.3965,188.4435,188.3213,188.3213,3302.0
2019-11-08 13:05:00,200.25,200.29,200.18,200.18,2473.0,188.3307,188.3683,188.2648,188.2648,2473.0
2019-11-08 13:10:00,200.18,200.24,200.14,200.17,3710.0,188.2648,188.3213,188.2272,188.2554,3710.0
2019-11-08 13:15:00,200.14,200.2,200.08,200.2,2340.0,188.2272,188.2836,188.1708,188.2836,2340.0
2019-11-08 13:20:00,200.21,200.24,200.04,200.04,5058.0,188.293,188.3213,188.1332,188.1332,5058.0
2019-11-08 13:25:00,200.0,200.06,199.95,200.0,11415.0,188.0955,188.152,188.0485,188.0955,11415.0
2019-11-08 13:30:00,200.07,200.07,199.84,199.84,4700.0,188.1614,188.1614,187.9451,187.9451,4700.0
2019-11-08 13:35:00,199.81,199.9,199.77,199.84,5593.0,187.9169,188.0015,187.8792,187.9451,5593.0
2019-11-08 13:40:00,199.97,200.08,199.93,199.96,3775.0,188.0673,188.1708,188.0297,188.0579,3775.0
2019-11-08 13:45:00,200.01,200.06,199.87,199.87,5914.0,188.105,188.152,187.9733,187.9733,5914.0
2019-11-08 13:50:00,199.84,199.9,199.8,199.88,1952.0,187.9451,188.0015,187.9075,187.9827,1952.0
2019-11-08 13:55:00,199.92,200.05,199.92,199.96,4558.0,188.0203,188.1426,188.0203,188.0579,4558.0
2019-11-08 14:00:00,199.93,199.99,199.8,199.86,6552.0,188.0297,188.0861,187.9075,187.9639,6552.0
2019-11-08 14:05:00,199.84,199.92,199.83,199.85,6754.0,187.9451,188.0203,187.9357,187.9545,6754.0
2019-11-08 14:10:00,199.84,199.88,199.73,199.83,18694.0,187.9451,187.9827,187.8416,187.9357,18694.0
2019-11-08 14:15:00,199.78,199.78,199.63,199.63,12534.0,187.8886,187.8886,187.7476,187.7476,12534.0
2019-11-08 14:20:00,199.67,199.76,199.64,199.75,5075.0,187.7852,187.8698,187.757,187.8604,5075.0
2019-11-08 14:25:00,199.75,199.79,199.64,199.71,5368.0,187.8604,187.898,187.757,187.8228,5368.0
2019-11-08 14:30:00,199.68,199.8,199.64,199.78,12317.0,187.7946,187.9075,187.757,187.8886,12317.0
2019-11-08 14:35:00,199.75,199.75,199.64,199.66,1837.0,187.8604,187.8604,187.757,187.7758,1837.0
2019-11-08 14:40:00,199.67,199.77,199.64,199.65,7921.0,187.7852,187.8792,187.757,187.7664,7921.0
2019-11-08 14:45:00,199.67,199.75,199.66,199.7,2955.0,187.7852,187.8604,187.7758,187.8134,2955.0
2019-11-08 14:50:00,199.71,199.91,199.71,199.91,2279.0,187.8228,188.0109,187.8228,188.0109,2279.0
2019-11-08 14:55:00,200.0,200.05,199.88,199.97,11588.0,188.0955,188.1426,187.9827,188.0673,11588.0
2019-11-08 15:00:00,200.0,200.06,199.97,200.01,7825.0,188.0955,188.152,188.0673,188.105,7825.0
2019-11-08 15:05:00,200.0,200.06,199.92,200.03,17423.0,188.0955,188.152,188.0203,188.1238,17423.0
2019-11-08 15:10:00,200.04,200.12,199.96,200.08,5482.0,188.1332,188.2084,188.0579,188.1708,5482.0
2019-11-08 15:15:00,200.09,200.16,200.07,200.14,7525.0,188.1802,188.246,188.1614,188.2272,7525.0
2019-11-08 15:20:00,200.12,200.22,200.09,200.19,3533.0,188.2084,188.3025,188.1802,188.2742,3533.0
2019-11-08 15:25:00,200.19,200.19,200.1,200.1,7041.0,188.2742,188.2742,188.1896,188.1896,7041.0
2019-11-08 15:30:00,200.09,200.15,199.97,200.14,11779.0,188.1802,188.2366,188.0673,188.2272,11779.0
2019-11-08 15:35:00,200.16,200.36,200.16,200.3,16967.0,188.246,188.4341,188.246,188.3777,16967.0
2019-11-08 15:40:00,200.27,200.36,200.25,200.35,10694.0,188.3495,188.4341,188.3307,188.4247,10694.0
2019-11-08 15:45:00,200.34,200.38,200.08,200.08,11438.0,188.4153,188.4529,188.1708,188.1708,11438.0
2019-11-08 15:50:00,200.11,200.2,200.0,200.09,41977.0,188.199,188.2836,188.0955,188.1802,41977.0
2019-11-08 15:55:00,200.1,200.19,199.62,199.8,116587.0,188.1896,188.2742,187.7382,187.9075,116587.0
2019-11-11 09:30:00,199.57,200.61,199.05,200.16,28436.0,187.6911,188.6692,187.2021,188.246,28436.0
2019-11-11 09:35:00,200.04,200.12,199.62,199.8,5616.0,188.1332,188.2084,187.7382,187.9075,5616.0
2019-11-11 09:40:00,199.95,200.08,199.35,199.35,7148.0,188.0485,188.1708,187.4842,187.4842,7148.0
2019-11-11 09:45:00,199.2,199.7,199.1,199.53,6780.0,187.3432,187.8134,187.2491,187.6535,6780.0
2019-11-11 09:50:00,199.56,199.79,199.36,199.49,16625.0,187.6817,187.898,187.4936,187.6159,16625.0
2019-11-11 09:55:00,199.5,199.7,199.23,199.7,11291.0,187.6253,187.8134,187.3714,187.8134,11291.0
2019-11-11 10:00:00,199.72,199.81,199.25,199.31,5539.0,187.8322,187.9169,187.3902,187.4466,5539.0
2019-11-11 10:05:00,199.4,199.68,199.4,199.68,4238.0,187.5313,187.7946,187.5313,187.7946,4238.0
2019-11-11 10:10:00,199.76,199.79,199.5,199.78,9370.0,187.8698,187.898,187.6253,187.8886,9370.0
2019-11-11 10:15:00,199.69,199.7,199.57,199.64,15250.0,187.804,187.8134,187.6911,187.757,15250.0
2019-11-11 10:20:00,199.69,199.92,199.48,199.78,7564.0,187.804,188.0203,187.6065,187.8886,7564.0
2019-11-11 10:25:00,199.85,199.85,199.35,199.55,4456.0,187.9545,187.9545,187.4842,187.6723,4456.0
2019-11-11 10:30:00,199.64,199.77,199.58,199.59,3850.0,187.757,187.8792,187.7005,187.71,3850.0
2019-11-11 10:35:00,199.58,199.58,198.67,199.11,20695.0,187.7005,187.7005,186.8447,187.2585,20695.0
2019-11-11 10:40:00,199.12,199.26,198.81,198.81,11089.0,187.2679,187.3996,186.9764,186.9764,11089.0
2019-11-11 10:45:00,198.84,198.97,198.59,198.67,6864.0,187.0046,187.1269,186.7695,186.8447,6864.0
2019-11-11 10:50:00,198.62,198.69,198.25,198.3,20430.0,186.7977,186.8635,186.4497,186.4967,20430.0
2019-11-11 10:55:00,198.32,198.87,198.32,198.79,15906.0,186.5155,187.0328,186.5155,186.9576,15906.0
2019-11-11 11:00:00,198.76,199.28,198.75,199.25,6462.0,186.9294,187.4184,186.9199,187.3902,6462.0
2019-11-11 11:05:00,199.28,199.6,199.11,199.6,2500.0,187.4184,187.7194,187.2585,187.7194,2500.0
2019-11-11 11:10:00,199.63,199.7,199.46,199.63,7016.0,187.7476,187.8134,187.5877,187.7476,7016.0
2019-11-11 11:15:00,199.7,199.8,199.57,199.66,7187.0,187.8134,187.9075,187.6911,187.7758,7187.0
2019-11-11 11:20:00,199.64,199.65,199.29,199.39,6082.0,187.757,187.7664,187.4278,187.5219,6082.0
2019-11-11 11:25:00,199.36,199.41,199.18,199.23,3258.0,187.4936,187.5407,187.3244,187.3714,3258.0
2019-11-11 11:30:00,199.25,199.25,199.12,199.13,4987.0,187.3902,187.3902,187.2679,187.2773,4987.0
2019-11-11 11:35:00,199.06,199.16,198.75,198.94,9338.0,187.2115,187.3055,186.9199,187.0986,9338.0
2019-11-11 11:40:00,198.91,198.96,198.78,198.95,5790.0,187.0704,187.1174,186.9482,187.108,5790.0
2019-11-11 11:45:00,198.93,199.16,198.56,198.68,7486.0,187.0892,187.3055,186.7413,186.8541,7486.0
2019-11-11 11:50:00,198.62,198.72,198.5,198.5,3049.0,186.7977,186.8917,186.6848,186.6848,3049.0
2019-11-11 11:55:00,198.5,198.66,198.48,198.56,5067.0,186.6848,186.8353,186.666,186.7413,5067.0
2019-11-11 12:00:00,198.59,198.59,198.17,198.21,6776.0,186.7695,186.7695,186.3745,186.4121,6776.0
2019-11-11 12:05:00,198.16,198.2,198.09,198.15,3534.0,186.3651,186.4027,186.2992,186.3557,3534.0
2019-11-11 12:10:00,198.22,198.35,198.22,198.28,2746.0,186.4215,186.5438,186.4215,186.4779,2746.0
2019-11-11 12:15:00,198.32,198.39,198.26,198.39,3333.0,186.5155,186.5814,186.4591,186.5814,3333.0
2019-11-11 12:20:00,198.41,198.5,198.34,198.45,1343.0,186.6002,186.6848,186.5344,186.6378,1343.0
2019-11-11 12:25:00,198.49,198.65,198.49,198.62,2100.0,186.6754,186.8259,186.6754,186.7977,2100.0
2019-11-11 12:30:00,198.64,198.68,198.36,198.58,6985.0,186.8165,186.8541,186.5532,186.7601,6985.0
2019-11-11 12:35:00,198.61,198.85,198.54,198.82,20117.0,186.7883,187.014,186.7224,186.9858,20117.0
2019-11-11 12:40:00,198.84,199.11,198.8,199.02,2865.0,187.0046,187.2585,186.967,187.1739,2865.0
2019-11-11 12:45:00,199.04,199.4,199.04,199.36,2677.0,187.1927,187.5313,187.1927,187.4936,2677.0
2019-11-11 12:50:00,199.35,199.42,199.31,199.35,1901.0,187.4842,187.5501,187.4466,187.4842,1901.0
2019-11-11 12:55:00,199.36,199.55,199.35,199.42,2154.0,187.4936,187.6723,187.4842,187.5501,2154.0
2019-11-11 13:00:00,199.42,199.54,199.42,199.48,4329.0,187.5501,187.6629,187.5501,187.6065,4329.0
2019-11-11 13:05:00,199.47,199.47,199.1,199.14,7682.0,187.5971,187.5971,187.2491,187.2867,7682.0
2019-11-11 13:10:00,199.12,199.14,198.98,199.06,4365.0,187.2679,187.2867,187.1363,187.2115,4365.0
2019-11-11 13:15:00,199.1,199.26,199.1,199.15,4026.0,187.2491,187.3996,187.2491,187.2961,4026.0
2019-11-11 13:20:00,199.21,199.21,198.97,199.02,5699.0,187.3526,187.3526,187.1269,187.1739,5699.0
2019-11-11 13:25:00,199.02,199.06,198.98,199.06,4284.0,187.1739,187.2115,187.1363,187.2115,4284.0
2019-11-11 13:30:00,199.09,199.17,199.06,199.06,4012.0,187.2397,187.3149,187.2115,187.2115,4012.0
2019-11-11 13:35:00,199.06,199.15,198.95,199.0,19982.0,187.2115,187.2961,187.108,187.1551,19982.0
2019-11-11 13:40:00,199.02,199.02,198.73,198.73,3751.0,187.1739,187.1739,186.9011,186.9011,3751.0
2019-11-11 13:45:00,198.75,198.78,198.64,198.71,2050.0,186.9199,186.9482,186.8165,186.8823,2050.0
2019-11-11 13:50:00,198.75,198.95,198.75,198.92,1656.0,186.9199,187.108,186.9199,187.0798,1656.0
2019-11-11 13:55:00,198.95,198.97,198.75,198.75,6316.0,187.108,187.1269,186.9199,186.9199,6316.0
2019-11-11 14:00:00,198.79,198.79,198.63,198.67,4892.0,186.9576,186.9576,186.8071,186.8447,4892.0
2019-11-11 14:05:00,198.73,198.9,198.72,198.83,2526.0,186.9011,187.061,186.8917,186.9952,2526.0
2019-11-11 14:10:00,198.83,198.83,198.61,198.67,5534.0,186.9952,186.9952,186.7883,186.8447,5534.0
2019-11-11 14:15:00,198.71,198.96,198.71,198.91,7905.0,186.8823,187.1174,186.8823,187.0704,7905.0
2019-11-11 14:20:00,198.89,198.96,198.88,198.88,2504.0,187.0516,187.1174,187.0422,187.0422,2504.0
2019-11-11 14:25:00,198.92,198.95,198.42,198.46,17123.0,187.0798,187.108,186.6096,186.6472,17123.0
2019-11-11 14:30:00,198.46,198.51,198.13,198.28,41811.0,186.6472,186.6942,186.3369,186.4779,41811.0
2019-11-11 14:35:00,198.32,198.37,198.16,198.28,10577.0,186.5155,186.5626,186.3651,186.4779,10577.0
2019-11-11 14:40:00,198.3,198.3,198.01,198.07,21706.0,186.4967,186.4967,186.224,186.2804,21706.0
2019-11-11 14:45:00,198.11,198.23,198.06,198.2,17656.0,186.318,186.4309,186.271,186.4027,17656.0
2019-11-11 14:50:00,198.2,198.31,198.09,198.17,14397.0,186.4027,186.5061,186.2992,186.3745,14397.0
2019-11-11 14:55:00,198.18,198.41,198.08,198.41,7909.0,186.3839,186.6002,186.2898,186.6002,7909.0
2019-11-11 15:00:00,198.47,198.63,198.47,198.58,4633.0,186.6566,186.8071,186.6566,186.7601,4633.0
2019-11-11 15:05:00,198.61,198.65,198.3,198.32,9471.0,186.7883,186.8259,186.4967,186.5155,9471.0
2019-11-11 15:10:00,198.3,198.37,198.22,198.25,17669.0,186.4967,186.5626,186.4215,186.4497,17669.0
2019-11-11 15:15:00,198.25,198.52,198.24,198.43,17560.0,186.4497,186.7036,186.4403,186.619,17560.0
2019-11-11 15:20:00,198.43,198.66,198.4,198.59,29065.0,186.619,186.8353,186.5908,186.7695,29065.0
2019-11-11 15:25:00,198.62,198.64,198.38,198.38,8185.0,186.7977,186.8165,186.572,186.572,8185.0
2019-11-11 15:30:00,198.37,198.37,198.16,198.23,16189.0,186.5626,186.5626,186.3651,186.4309,16189.0
2019-11-11 15:35:00,198.18,198.21,198.07,198.14,14460.0,186.3839,186.4121,186.2804,186.3463,14460.0
2019-11-11 15:40:00,198.15,198.15,197.71,197.76,25005.0,186.3557,186.3557,185.9419,185.9889,25005.0
2019-11-11 15:45:00,197.76,197.98,197.75,197.95,18128.0,185.9889,186.1958,185.9795,186.1676,18128.0
2019-11-11 15:50:00,197.95,197.98,197.8,197.94,44572.0,186.1676,186.1958,186.0265,186.1582,44572.0
2019-11-11 15:55:00,197.98,198.46,197.93,198.4,56262.0,186.1958,186.6472,186.1488,186.5908,56262.0
2019-11-12 09:30:00,199.65,200.47,199.11,200.34,37567.0,187.7664,188.5376,187.2585,188.4153,37567.0
2019-11-12 09:35:00,200.22,200.24,199.66,199.94,5817.0,188.3025,188.3213,187.7758,188.0391,5817.0
2019-11-12 09:40:00,200.12,200.12,199.83,199.96,5725.0,188.2084,188.2084,187.9357,188.0579,5725.0
2019-11-12 09:45:00,200.03,200.06,199.75,199.78,6045.0,188.1238,188.152,187.8604,187.8886,6045.0
2019-11-12 09:50:00,199.66,199.81,199.41,199.5,7357.0,187.7758,187.9169,187.5407,187.6253,7357.0
2019-11-12 09:55:00,199.5,199.5,198.92,199.02,14630.0,187.6253,187.6253,187.0798,187.1739,14630.0
2019-11-12 10:00:00,199.2,199.79,199.1,199.69,6724.0,187.3432,187.898,187.2491,187.804,6724.0
2019-11-12 10:05:00,199.7,199.9,199.53,199.9,4606.0,187.8134,188.0015,187.6535,188.0015,4606.0
2019-11-12 10:10:00,200.0,200.02,199.79,200.02,8393.0,188.0955,188.1144,187.898,188.1144,8393.0
2019-11-12 10:15:00,200.02,200.15,199.95,199.97,16498.0,188.1144,188.2366,188.0485,188.0673,16498.0
2019-11-12 10:20:00,200.0,200.15,199.83,200.05,79781.0,188.0955,188.2366,187.9357,188.1426,79781.0
2019-11-12 10:25:00,200.1,200.43,200.04,200.3,18379.0,188.1896,188.5,188.1332,188.3777,18379.0
2019-11-12 10:30:00,200.25,200.27,199.98,200.08,6208.0,188.3307,188.3495,188.0767,188.1708,6208.0
2019-11-12 10:35:00,200.08,200.14,199.95,200.02,7667.0,188.1708,188.2272,188.0485,188.1144,7667.0
2019-11-12 10:40:00,200.0,200.05,199.88,199.93,4398.0,188.0955,188.1426,187.9827,188.0297,4398.0
2019-11-12 10:45:00,200.0,200.07,199.98,200.03,9814.0,188.0955,188.1614,188.0767,188.1238,9814.0
2019-11-12 10:50:00,200.03,200.12,199.92,199.92,12817.0,188.1238,188.2084,188.0203,188.0203,12817.0
2019-11-12 10:55:00,199.94,199.95,199.67,199.88,12620.0,188.0391,188.0485,187.7852,187.9827,12620.0
2019-11-12 11:00:00,199.84,199.94,199.45,199.47,33801.0,187.9451,188.0391,187.5783,187.5971,33801.0
2019-11-12 11:05:00,199.38,199.45,199.08,199.09,10745.0,187.5124,187.5783,187.2303,187.2397,10745.0
2019-11-12 11:10:00,199.1,199.27,199.1,199.18,31710.0,187.2491,187.409,187.2491,187.3244,31710.0
2019-11-12 11:15:00,199.18,199.62,199.17,199.3,14710.0,187.3244,187.7382,187.3149,187.4372,14710.0
2019-11-12 11:20:00,199.4,199.86,199.4,199.85,5750.0,187.5313,187.9639,187.5313,187.9545,5750.0
2019-11-12 11:25:00,199.8,200.24,199.71,200.05,5557.0,187.9075,188.3213,187.8228,188.1426,5557.0
2019-11-12 11:30:00,200.15,200.21,199.8,199.91,17464.0,188.2366,188.293,187.9075,188.0109,17464.0
2019-11-12 11:35:00,199.88,200.0,199.88,200.0,1475.0,187.9827,188.0955,187.9827,188.0955,1475.0
2019-11-12 11:40:00,199.96,199.98,199.67,199.73,12402.0,188.0579,188.0767,187.7852,187.8416,12402.0
2019-11-12 11:45:00,199.74,199.75,199.6,199.64,5870.0,187.851,187.8604,187.7194,187.757,5870.0
2019-11-12 11:50:00,199.73,200.04,199.64,199.96,7411.0,187.8416,188.1332,187.757,188.0579,7411.0
2019-11-12 11:55:00,200.04,200.05,199.69,199.69,22088.0,188.1332,188.1426,187.804,187.804,22088.0
2019-11-12 12:00:00,199.73,199.84,199.66,199.7,7895.0,187.8416,187.9451,187.7758,187.8134,7895.0
2019-11-12 12:05:00,199.65,199.81,199.65,199.81,3349.0,187.7664,187.9169,187.7664,187.9169,3349.0
2019-11-12 12:10:00,199.8,199.87,199.64,199.67,8106.0,187.9075,187.9733,187.757,187.7852,8106.0
2019-11-12 12:15:00,199.68,199.9,199.63,199.71,9257.0,187.7946,188.0015,187.7476,187.8228,9257.0
2019-11-12 12:20:00,199.71,199.79,199.39,199.42,8675.0,187.8228,187.898,187.5219,187.5501,8675.0
2019-11-12 12:25:00,199.42,199.46,199.35,199.37,1883.0,187.5501,187.5877,187.4842,187.503,1883.0
2019-11-12 12:30:00,199.34,199.35,199.1,199.1,2800.0,187.4748,187.4842,187.2491,187.2491,2800.0
2019-11-12 12:35:00,199.14,199.32,199.06,199.26,4072.0,187.2867,187.456,187.2115,187.3996,4072.0
2019-11-12 12:40:00,199.32,199.54,199.32,199.5,1100.0,187.456,187.6629,187.456,187.6253,1100.0
2019-11-12 12:45:00,199.59,199.62,199.49,199.53,3256.0,187.71,187.7382,187.6159,187.6535,3256.0
2019-11-12 12:50:00,199.61,199.9,199.45,199.89,7107.0,187.7288,188.0015,187.5783,187.9921,7107.0
2019-11-12 12:55:00,199.84,199.93,199.77,199.93,13855.0,187.9451,188.0297,187.8792,188.0297,13855.0
2019-11-12 13:00:00,199.96,200.06,199.8,200.0,11934.0,188.0579,188.152,187.9075,188.0955,11934.0
2019-11-12 13:05:00,200.0,200.15,199.95,200.05,9553.0,188.0955,188.2366,188.0485,188.1426,9553.0
2019-11-12 13:10:00,200.04,200.3,199.98,200.25,21547.0,188.1332,188.3777,188.0767,188.3307,21547.0
2019-11-12 13:15:00,200.31,200.35,200.24,200.29,4584.0,188.3871,188.4247,188.3213,188.3683,4584.0
2019-11-12 13:20:00,200.31,200.35,200.23,200.29,3933.0,188.3871,188.4247,188.3119,188.3683,3933.0
2019-11-12 13:25:00,200.29,200.34,200.25,200.25,4508.0,188.3683,188.4153,188.3307,188.3307,4508.0
2019-11-12 13:30:00,200.31,200.55,200.21,200.45,23282.0,188.3871,188.6128,188.293,188.5188,23282.0
2019-11-12 13:35:00,200.52,200.55,200.39,200.49,4108.0,188.5846,188.6128,188.4623,188.5564,4108.0
2019-11-12 13:40:00,200.48,200.84,200.48,200.84,5739.0,188.547,188.8855,188.547,188.8855,5739.0
2019-11-12 13:45:00,200.79,200.99,200.75,200.92,4873.0,188.8385,189.0266,188.8009,188.9608,4873.0
2019-11-12 13:50:00,200.95,201.13,200.93,200.96,7244.0,188.989,189.1583,188.9702,188.9984,7244.0
2019-11-12 13:55:00,200.95,200.95,200.75,200.83,4909.0,188.989,188.989,188.8009,188.8761,4909.0
2019-11-12 14:00:00,200.77,200.8,200.5,200.56,4384.0,188.8197,188.8479,188.5658,188.6222,4384.0
2019-11-12 14:05:00,200.57,200.58,200.34,200.41,6732.0,188.6316,188.641,188.4153,188.4811,6732.0
2019-11-12 14:10:00,200.4,200.41,200.14,200.15,7135.0,188.4717,188.4811,188.2272,188.2366,7135.0
2019-11-12 14:15:00,200.08,200.13,199.96,200.09,5803.0,188.1708,188.2178,188.0579,188.1802,5803.0
2019-11-12 14:20:00,200.12,200.14,199.98,200.06,4108.0,188.2084,188.2272,188.0767,188.152,4108.0
2019-11-12 14:25:00,200.08,200.17,200.02,200.13,7130.0,188.1708,188.2554,188.1144,188.2178,7130.0
2019-11-12 14:30:00,200.07,200.29,200.07,200.21,5876.0,188.1614,188.3683,188.1614,188.293,5876.0
2019-11-12 14:35:00,200.21,200.3,200.08,200.11,9201.0,188.293,188.3777,188.1708,188.199,9201.0
2019-11-12 14:40:00,200.16,200.2,199.81,199.82,13113.0,188.246,188.2836,187.9169,187.9263,13113.0
2019-11-12 14:45:00,199.85,199.98,199.75,199.91,14520.0,187.9545,188.0767,187.8604,188.0109,14520.0
2019-11-12 14:50:00,199.9,199.91,199.73,199.73,12086.0,188.0015,188.0109,187.8416,187.8416,12086.0
2019-11-12 14:55:00,199.67,199.97,199.61,199.89,7702.0,187.7852,188.0673,187.7288,187.9921,7702.0
2019-11-12 15:00:00,199.89,200.1,199.88,200.05,9886.0,187.9921,188.1896,187.9827,188.1426,9886.0
2019-11-12 15:05:00,200.05,200.09,199.98,200.04,6936.0,188.1426,188.1802,188.0767,188.1332,6936.0
2019-11-12 15:10:00,200.01,200.14,199.99,200.12,7474.0,188.105,188.2272,188.0861,188.2084,7474.0
2019-11-12 15:15:00,200.11,200.23,200.08,200.19,9406.0,188.199,188.3119,188.1708,188.2742,9406.0
2019-11-12 15:20:00,200.21,200.32,200.14,200.24,10458.0,188.293,188.3965,188.2272,188.3213,10458.0
2019-11-12 15:25:00,200.27,200.38,200.24,200.29,6178.0,188.3495,188.4529,188.3213,188.3683,6178.0
2019-11-12 15:30:00,200.34,200.42,200.22,200.28,10566.0,188.4153,188.4905,188.3025,188.3589,10566.0
2019-11-12 15:35:00,200.3,200.43,200.3,200.3,8586.0,188.3777,188.5,188.3777,188.3777,8586.0
2019-11-12 15:40:00,200.32,200.4,200.3,200.38,10044.0,188.3965,188.4717,188.3777,188.4529,10044.0
2019-11-12 15:45:00,200.36,200.36,200.16,200.25,14740.0,188.4341,188.4341,188.246,188.3307,14740.0
2019-11-12 15:50:00,200.25,200.42,200.16,200.22,23123.0,188.3307,188.4905,188.246,188.3025,23123.0
2019-11-12 15:55:00,200.22,200.3,200.05,200.24,52758.0,188.3025,188.3777,188.1426,188.3213,52758.0
2019-11-13 09:30:00,200.01,200.46,199.6,200.12,19761.0,188.105,188.5282,187.7194,188.2084,19761.0
2019-11-13 09:35:00,200.12,200.6,200.12,200.53,4324.0,188.2084,188.6598,188.2084,188.594,4324.0
2019-11-13 09:40:00,200.47,201.03,200.47,200.93,4220.0,188.5376,189.0642,188.5376,188.9702,4220.0
2019-11-13 09:45:00,200.9,201.0,200.71,200.94,4805.0,188.942,189.036,188.7633,188.9796,4805.0
2019-11-13 09:50:00,200.85,200.97,200.6,200.81,7434.0,188.895,189.0078,188.6598,188.8573,7434.0
2019-11-13 09:55:00,200.65,200.67,200.44,200.61,4700.0,188.7069,188.7257,188.5094,188.6692,4700.0
2019-11-13 10:00:00,200.62,200.74,200.46,200.55,10346.0,188.6786,188.7915,188.5282,188.6128,10346.0
2019-11-13 10:05:00,200.59,200.99,200.56,200.92,8229.0,188.6504,189.0266,188.6222,188.9608,8229.0
2019-11-13 10:10:00,200.92,201.91,200.9,201.84,11291.0,188.9608,189.8919,188.942,189.826,11291.0
2019-11-13 10:15:00,201.96,201.98,201.61,201.77,8317.0,189.9389,189.9577,189.6097,189.7602,8317.0
2019-11-13 10:20:00,201.71,202.01,201.61,201.81,5228.0,189.7038,189.9859,189.6097,189.7978,5228.0
2019-11-13 10:25:00,201.73,201.78,201.37,201.37,5576.0,189.7226,189.7696,189.384,189.384,5576.0
2019-11-13 10:30:00,201.55,201.72,201.36,201.36,4846.0,189.5533,189.7132,189.3746,189.3746,4846.0
2019-11-13 10:35:00,201.44,201.86,201.29,201.78,7311.0,189.4498,189.8448,189.3088,189.7696,7311.0
2019-11-13 10:40:00,201.77,201.9,201.4,201.81,7773.0,189.7602,189.8825,189.4122,189.7978,7773.0
2019-11-13 10:45:00,201.81,201.89,201.56,201.56,13836.0,189.7978,189.873,189.5627,189.5627,13836.0
2019-11-13 10:50:00,201.63,201.96,201.56,201.95,10417.0,189.6285,189.9389,189.5627,189.9295,10417.0
2019-11-13 10:55:00,201.99,201.99,201.76,201.82,6990.0,189.9671,189.9671,189.7508,189.8072,6990.0
2019-11-13 11:00:00,201.88,201.88,201.67,201.71,9212.0,189.8636,189.8636,189.6661,189.7038,9212.0
2019-11-13 11:05:00,201.66,201.94,201.61,201.86,12381.0,189.6567,189.9201,189.6097,189.8448,12381.0
2019-11-13 11:10:00,201.82,202.15,201.69,201.93,12895.0,189.8072,190.1176,189.685,189.9107,12895.0
2019-11-13 11:15:00,201.87,201.87,201.46,201.51,4957.0,189.8542,189.8542,189.4686,189.5157,4957.0
2019-11-13 11:20:00,201.43,201.72,201.33,201.72,4977.0,189.4404,189.7132,189.3464,189.7132,4977.0
2019-11-13 11:25:00,201.86,201.86,201.53,201.53,6154.0,189.8448,189.8448,189.5345,189.5345,6154.0
2019-11-13 11:30:00,201.5,201.8,201.36,201.72,6900.0,189.5063,189.7884,189.3746,189.7132,6900.0
2019-11-13 11:35:00,201.81,201.81,201.67,201.79,6312.0,189.7978,189.7978,189.6661,189.779,6312.0
2019-11-13 11:40:00,201.83,201.96,201.66,201.91,7975.0,189.8166,189.9389,189.6567,189.8919,7975.0
2019-11-13 11:45:00,201.9,201.9,201.63,201.76,3700.0,189.8825,189.8825,189.6285,189.7508,3700.0
2019-11-13 11:50:00,201.75,201.78,201.64,201.7,8515.0,189.7414,189.7696,189.6379,189.6944,8515.0
2019-11-13 11:55:00,201.64,201.84,201.57,201.72,9373.0,189.6379,189.826,189.5721,189.7132,9373.0
2019-11-13 12:00:00,201.76,201.88,201.69,201.84,4475.0,189.7508,189.8636,189.685,189.826,4475.0
2019-11-13 12:05:00,201.84,202.16,201.79,202.07,6167.0,189.826,190.127,189.779,190.0423,6167.0
2019-11-13 12:10:00,202.15,202.24,202.12,202.17,5058.0,190.1176,190.2022,190.0894,190.1364,5058.0
2019-11-13 12:15:00,202.19,202.2,202.03,202.12,5263.0,190.1552,190.1646,190.0047,190.0894,5263.0
2019-11-13 12:20:00,202.13,202.23,202.09,202.15,5455.0,190.0988,190.1928,190.0611,190.1176,5455.0
2019-11-13 12:25:00,202.15,202.27,202.02,202.06,8442.0,190.1176,190.2304,189.9953,190.0329,8442.0
2019-11-13 12:30:00,202.09,202.28,202.09,202.18,7292.0,190.0611,190.2398,190.0611,190.1458,7292.0
2019-11-13 12:35:00,202.19,202.19,201.95,202.02,6392.0,190.1552,190.1552,189.9295,189.9953,6392.0
2019-11-13 12:40:00,202.03,202.18,201.96,202.0,6564.0,190.0047,190.1458,189.9389,189.9765,6564.0
2019-11-13 12:45:00,201.96,202.09,201.8,202.09,7600.0,189.9389,190.0611,189.7884,190.0611,7600.0
2019-11-13 12:50:00,202.08,202.08,201.97,201.99,4402.0,190.0517,190.0517,189.9483,189.9671,4402.0
2019-11-13 12:55:00,202.02,202.05,201.88,201.96,6057.0,189.9953,190.0235,189.8636,189.9389,6057.0
2019-11-13 13:00:00,201.97,201.97,201.73,201.78,5369.0,189.9483,189.9483,189.7226,189.7696,5369.0
2019-11-13 13:05:00,201.79,201.84,201.72,201.84,3201.0,189.779,189.826,189.7132,189.826,3201.0
2019-11-13 13:10:00,201.88,201.94,201.8,201.8,2609.0,189.8636,189.9201,189.7884,189.7884,2609.0
2019-11-13 13:15:00,201.8,201.82,201.72,201.8,2432.0,189.7884,189.8072,189.7132,189.7884,2432.0
2019-11-13 13:20:00,201.8,201.97,201.8,201.91,3745.0,189.7884,189.9483,189.7884,189.8919,3745.0
2019-11-13 13:25:00,201.91,202.0,201.9,202.0,3001.0,189.8919,189.9765,189.8825,189.9765,3001.0
2019-11-13 13:30:00,201.98,202.06,201.96,202.05,2400.0,189.9577,190.0329,189.9389,190.0235,2400.0
2019-11-13 13:35:00,202.03,202.03,201.91,201.91,5009.0,190.0047,190.0047,189.8919,189.8919,5009.0
2019-11-13 13:40:00,201.91,201.93,201.79,201.83,2800.0,189.8919,189.9107,189.779,189.8166,2800.0
2019-11-13 13:45:00,201.8,201.83,201.77,201.8,3308.0,189.7884,189.8166,189.7602,189.7884,3308.0
2019-11-13 13:50:00,201.82,201.94,201.82,201.87,5353.0,189.8072,189.9201,189.8072,189.8542,5353.0
2019-11-13 13:55:00,201.89,201.89,201.24,201.47,6367.0,189.873,189.873,189.2617,189.478,6367.0
2019-11-13 14:00:00,201.54,201.55,201.22,201.43,22679.0,189.5439,189.5533,189.2429,189.4404,22679.0
2019-11-13 14:05:00,201.49,201.56,201.3,201.34,15143.0,189.4969,189.5627,189.3182,189.3558,15143.0
2019-11-13 14:10:00,201.34,201.43,201.14,201.36,15294.0,189.3558,189.4404,189.1677,189.3746,15294.0
2019-11-13 14:15:00,201.41,202.06,201.4,201.75,13180.0,189.4216,190.0329,189.4122,189.7414,13180.0
2019-11-13 14:20:00,201.75,201.92,201.72,201.73,8719.0,189.7414,189.9013,189.7132,189.7226,8719.0
2019-11-13 14:25:00,201.75,201.93,201.64,201.86,6628.0,189.7414,189.9107,189.6379,189.8448,6628.0
2019-11-13 14:30:00,201.87,201.91,201.7,201.83,6126.0,189.8542,189.8919,189.6944,189.8166,6126.0
2019-11-13 14:35:00,201.84,202.01,201.8,201.97,8243.0,189.826,189.9859,189.7884,189.9483,8243.0
2019-11-13 14:40:00,201.97,202.03,201.9,201.98,7316.0,189.9483,190.0047,189.8825,189.9577,7316.0
2019-11-13 14:45:00,201.98,202.03,201.92,201.96,5224.0,189.9577,190.0047,189.9013,189.9389,5224.0
2019-11-13 14:50:00,201.96,202.03,201.95,201.98,2600.0,189.9389,190.0047,189.9295,189.9577,2600.0
2019-11-13 14:55:00,201.96,202.14,201.95,202.11,7485.0,189.9389,190.1082,189.9295,190.08,7485.0
2019-11-13 15:00:00,202.11,202.13,202.03,202.08,9654.0,190.08,190.0988,190.0047,190.0517,9654.0
2019-11-13 15:05:00,202.15,202.17,202.03,202.03,5560.0,190.1176,190.1364,190.0047,190.0047,5560.0
2019-11-13 15:10:00,201.97,202.08,201.97,202.02,7850.0,189.9483,190.0517,189.9483,189.9953,7850.0
2019-11-13 15:15:00,202.0,202.09,201.99,202.09,5949.0,189.9765,190.0611,189.9671,190.0611,5949.0
2019-11-13 15:20:00,202.11,202.15,201.99,202.0,5044.0,190.08,190.1176,189.9671,189.9765,5044.0
2019-11-13 15:25:00,201.99,202.2,201.99,202.01,10935.0,189.9671,190.1646,189.9671,189.9859,10935.0
2019-11-13 15:30:00,202.01,202.1,201.98,202.02,21382.0,189.9859,190.0705,189.9577,189.9953,21382.0
2019-11-13 15:35:00,201.99,202.03,201.62,201.62,13923.0,189.9671,190.0047,189.6191,189.6191,13923.0
2019-11-13 15:40:00,201.59,202.02,201.56,201.99,9890.0,189.5909,189.9953,189.5627,189.9671,9890.0
2019-11-13 15:45:00,201.98,202.02,201.84,201.84,19766.0,189.9577,189.9953,189.826,189.826,19766.0
2019-11-13 15:50:00,201.83,201.86,201.6,201.69,31674.0,189.8166,189.8448,189.6003,189.685,31674.0
2019-11-13 15:55:00,201.68,201.83,201.57,201.8,77778.0,189.6755,189.8166,189.5721,189.7884,77778.0
2019-11-14 09:30:00,201.72,202.45,201.56,201.72,24625.0,189.7132,190.3997,189.5627,189.7132,24625.0
2019-11-14 09:35:00,201.73,201.88,201.7,201.74,3963.0,189.7226,189.8636,189.6944,189.732,3963.0
2019-11-14 09:40:00,201.64,202.19,201.61,202.13,4257.0,189.6379,190.1552,189.6097,190.0988,4257.0
2019-11-14 09:45:00,202.13,202.58,202.07,202.52,6496.0,190.0988,190.522,190.0423,190.4655,6496.0
2019-11-14 09:50:00,202.51,202.56,202.13,202.14,12512.0,190.4561,190.5032,190.0988,190.1082,12512.0
2019-11-14 09:55:00,202.16,202.33,202.15,202.33,4484.0,190.127,190.2869,190.1176,190.2869,4484.0
2019-11-14 10:00:00,202.32,202.42,202.21,202.34,7882.0,190.2775,190.3715,190.174,190.2963,7882.0
2019-11-14 10:05:00,202.34,202.46,202.27,202.43,7741.0,190.2963,190.4091,190.2304,190.3809,7741.0
2019-11-14 10:10:00,202.4,202.42,202.2,202.25,7080.0,190.3527,190.3715,190.1646,190.2116,7080.0
2019-11-14 10:15:00,202.25,202.3,202.15,202.23,3026.0,190.2116,190.2586,190.1176,190.1928,3026.0
2019-11-14 10:20:00,202.29,202.36,202.23,202.26,8782.0,190.2492,190.3151,190.1928,190.221,8782.0
2019-11-14 10:25:00,202.22,202.3,201.93,201.94,20549.0,190.1834,190.2586,189.9107,189.9201,20549.0
2019-11-14 10:30:00,201.97,202.04,201.64,201.64,9360.0,189.9483,190.0141,189.6379,189.6379,9360.0
2019-11-14 10:35:00,201.72,201.86,201.69,201.71,7300.0,189.7132,189.8448,189.685,189.7038,7300.0
2019-11-14 10:40:00,201.65,201.65,201.29,201.29,4613.0,189.6473,189.6473,189.3088,189.3088,4613.0
2019-11-14 10:45:00,201.36,201.85,201.19,201.77,23602.0,189.3746,189.8354,189.2147,189.7602,23602.0
2019-11-14 10:50:00,201.74,201.94,201.67,201.89,6112.0,189.732,189.9201,189.6661,189.873,6112.0
2019-11-14 10:55:00,201.85,201.91,201.69,201.78,7185.0,189.8354,189.8919,189.685,189.7696,7185.0
2019-11-14 11:00:00,201.74,201.88,201.67,201.67,7957.0,189.732,189.8636,189.6661,189.6661,7957.0
2019-11-14 11:05:00,201.71,201.98,201.71,201.93,5870.0,189.7038,189.9577,189.7038,189.9107,5870.0
2019-11-14 11:10:00,201.95,202.01,201.9,202.01,7061.0,189.9295,189.9859,189.8825,189.9859,7061.0
2019-11-14 11:15:00,202.01,202.08,201.8,201.96,14134.0,189.9859,190.0517,189.7884,189.9389,14134.0
2019-11-14 11:20:00,201.92,202.44,201.92,202.34,7181.0,189.9013,190.3903,189.9013,190.2963,7181.0
2019-11-14 11:25:00,202.35,202.56,202.3,202.33,4093.0,190.3057,190.5032,190.2586,190.2869,4093.0
2019-11-14 11:30:00,202.32,202.32,202.14,202.14,7848.0,190.2775,190.2775,190.1082,190.1082,7848.0
2019-11-14 11:35:00,202.11,202.11,201.93,202.03,5347.0,190.08,190.08,189.9107,190.0047,5347.0
2019-11-14 11:40:00,202.09,202.09,201.76,201.79,4224.0,190.0611,190.0611,189.7508,189.779,4224.0
2019-11-14 11:45:00,201.77,201.94,201.63,201.75,14480.0,189.7602,189.9201,189.6285,189.7414,14480.0
2019-11-14 11:50:00,201.8,202.11,201.75,202.01,10707.0,189.7884,190.08,189.7414,189.9859,10707.0
2019-11-14 11:55:00,202.06,202.07,201.92,201.94,8065.0,190.0329,190.0423,189.9013,189.9201,8065.0
2019-11-14 12:00:00,201.86,201.89,201.74,201.82,7073.0,189.8448,189.873,189.732,189.8072,7073.0
2019-11-14 12:05:00,201.82,201.92,201.73,201.89,16200.0,189.8072,189.9013,189.7226,189.873,16200.0
2019-11-14 12:10:00,201.88,201.9,201.56,201.64,15887.0,189.8636,189.8825,189.5627,189.6379,15887.0
2019-11-14 12:15:00,201.65,201.85,201.61,201.81,4511.0,189.6473,189.8354,189.6097,189.7978,4511.0
2019-11-14 12:20:00,201.83,201.97,201.83,201.97,3338.0,189.8166,189.9483,189.8166,189.9483,3338.0
2019-11-14 12:25:00,202.1,202.23,202.07,202.17,4982.0,190.0705,190.1928,190.0423,190.1364,4982.0
2019-11-14 12:30:00,202.18,202.23,202.13,202.19,7374.0,190.1458,190.1928,190.0988,190.1552,7374.0
2019-11-14 12:35:00,202.16,202.4,202.16,202.38,8228.0,190.127,190.3527,190.127,190.3339,8228.0
2019-11-14 12:40:00,202.39,202.61,202.36,202.55,5708.0,190.3433,190.5502,190.3151,190.4938,5708.0
2019-11-14 12:45:00,202.57,202.64,202.42,202.42,7131.0,190.5126,190.5784,190.3715,190.3715,7131.0
2019-11-14 12:50:00,202.42,202.44,202.24,202.29,9015.0,190.3715,190.3903,190.2022,190.2492,9015.0
2019-11-14 12:55:00,202.3,202.54,202.21,202.5,5936.0,190.2586,190.4844,190.174,190.4467,5936.0
2019-11-14 13:00:00,202.49,202.79,202.49,202.68,8277.0,190.4373,190.7195,190.4373,190.616,8277.0
2019-11-14 13:05:00,202.66,202.74,202.57,202.65,7229.0,190.5972,190.6725,190.5126,190.5878,7229.0
2019-11-14 13:10:00,202.67,202.75,202.6,202.66,8205.0,190.6066,190.6819,190.5408,190.5972,8205.0
2019-11-14 13:15:00,202.7,202.71,202.55,202.63,8092.0,190.6348,190.6442,190.4938,190.569,8092.0
2019-11-14 13:20:00,202.62,202.69,202.61,202.67,3895.0,190.5596,190.6254,190.5502,190.6066,3895.0
2019-11-14 13:25:00,202.69,202.86,202.69,202.8,6314.0,190.6254,190.7853,190.6254,190.7289,6314.0
2019-11-14 13:30:00,202.8,202.88,202.78,202.87,4050.0,190.7289,190.8041,190.7101,190.7947,4050.0
2019-11-14 13:35:00,202.85,202.88,202.77,202.83,5043.0,190.7759,190.8041,190.7007,190.7571,5043.0
2019-11-14 13:40:00,202.83,202.91,202.76,202.77,6915.0,190.7571,190.8323,190.6913,190.7007,6915.0
2019-11-14 13:45:00,202.79,202.84,202.74,202.79,3369.0,190.7195,190.7665,190.6725,190.7195,3369.0
2019-11-14 13:50:00,202.82,202.87,202.77,202.83,5396.0,190.7477,190.7947,190.7007,190.7571,5396.0
2019-11-14 13:55:00,202.85,202.88,202.46,202.72,6906.0,190.7759,190.8041,190.4091,190.6536,6906.0
2019-11-14 14:00:00,202.82,202.9,202.76,202.83,7789.0,190.7477,190.8229,190.6913,190.7571,7789.0
2019-11-14 14:05:00,202.82,202.98,202.82,202.98,8559.0,190.7477,190.8982,190.7477,190.8982,8559.0
2019-11-14 14:10:00,202.99,203.1,202.99,203.08,5722.0,190.9076,191.011,190.9076,190.9922,5722.0
2019-11-14 14:15:00,203.07,203.31,203.07,203.23,13549.0,190.9828,191.2085,190.9828,191.1333,13549.0
2019-11-14 14:20:00,203.25,203.73,203.24,203.66,14690.0,191.1521,191.6035,191.1427,191.5377,14690.0
2019-11-14 14:25:00,203.67,203.84,203.62,203.82,13883.0,191.5471,191.707,191.5001,191.6882,13883.0
2019-11-14 14:30:00,203.82,203.82,203.55,203.65,7381.0,191.6882,191.6882,191.4342,191.5283,7381.0
2019-11-14 14:35:00,203.67,203.67,203.45,203.64,11414.0,191.5471,191.5471,191.3402,191.5189,11414.0
2019-11-14 14:40:00,203.64,203.73,203.58,203.72,8817.0,191.5189,191.6035,191.4625,191.5941,8817.0
2019-11-14 14:45:00,203.74,203.75,203.66,203.71,6456.0,191.6129,191.6223,191.5377,191.5847,6456.0
2019-11-14 14:50:00,203.71,203.73,203.63,203.66,9013.0,191.5847,191.6035,191.5095,191.5377,9013.0
2019-11-14 14:55:00,203.64,203.67,203.46,203.52,12144.0,191.5189,191.5471,191.3496,191.406,12144.0
2019-11-14 15:00:00,203.55,203.55,203.14,203.22,13357.0,191.4342,191.4342,191.0486,191.1239,13357.0
2019-11-14 15:05:00,203.23,203.34,203.21,203.31,7790.0,191.1333,191.2367,191.1145,191.2085,7790.0
2019-11-14 15:10:00,203.34,203.35,203.14,203.16,15683.0,191.2367,191.2461,191.0486,191.0675,15683.0
2019-11-14 15:15:00,203.16,203.29,203.15,203.28,5519.0,191.0675,191.1897,191.0581,191.1803,5519.0
2019-11-14 15:20:00,203.3,203.49,203.29,203.49,10371.0,191.1991,191.3778,191.1897,191.3778,10371.0
2019-11-14 15:25:00,203.46,203.55,203.35,203.36,13877.0,191.3496,191.4342,191.2461,191.2556,13877.0
2019-11-14 15:30:00,203.34,203.35,203.17,203.24,10896.0,191.2367,191.2461,191.0769,191.1427,10896.0
2019-11-14 15:35:00,203.23,203.24,203.03,203.17,15844.0,191.1333,191.1427,190.9452,191.0769,15844.0
2019-11-14 15:40:00,203.17,203.24,203.15,203.23,11836.0,191.0769,191.1427,191.0581,191.1333,11836.0
2019-11-14 15:45:00,203.22,203.22,203.13,203.14,16446.0,191.1239,191.1239,191.0392,191.0486,16446.0
2019-11-14 15:50:00,203.13,203.33,203.07,203.08,38022.0,191.0392,191.2273,190.9828,190.9922,38022.0
2019-11-14 15:55:00,203.08,203.32,203.05,203.16,82481.0,190.9922,191.2179,190.964,191.0675,82481.0
2019-11-15 09:30:00,204.38,204.67,203.78,203.93,77745.0,192.2148,192.4876,191.6506,191.7916,77745.0
2019-11-15 09:35:00,204.0,204.09,203.5,204.0,5290.0,191.8575,191.9421,191.3872,191.8575,5290.0
2019-11-15 09:40:00,204.25,204.25,203.76,204.07,6641.0,192.0926,192.0926,191.6317,191.9233,6641.0
2019-11-15 09:45:00,204.12,204.31,203.92,204.2,8803.0,191.9703,192.149,191.7822,192.0456,8803.0
2019-11-15 09:50:00,204.22,204.59,204.19,204.44,5489.0,192.0644,192.4123,192.0361,192.2713,5489.0
2019-11-15 09:55:00,204.45,204.45,203.93,204.03,47539.0,192.2807,192.2807,191.7916,191.8857,47539.0
2019-11-15 10:00:00,204.05,204.99,204.05,204.9,19604.0,191.9045,192.7885,191.9045,192.7039,19604.0
2019-11-15 10:05:00,204.89,204.89,204.61,204.73,8984.0,192.6945,192.6945,192.4311,192.544,8984.0
2019-11-15 10:10:00,204.72,205.16,204.69,204.93,11877.0,192.5346,192.9484,192.5064,192.7321,11877.0
2019-11-15 10:15:00,204.94,205.15,204.89,205.09,6813.0,192.7415,192.939,192.6945,192.8826,6813.0
2019-11-15 10:20:00,205.08,205.2,204.99,205.15,5370.0,192.8732,192.986,192.7885,192.939,5370.0
2019-11-15 10:25:00,205.25,205.4,205.16,205.4,8317.0,193.0331,193.1741,192.9484,193.1741,8317.0
2019-11-15 10:30:00,205.34,205.45,204.99,204.99,14107.0,193.1177,193.2211,192.7885,192.7885,14107.0
2019-11-15 10:35:00,204.96,204.99,204.74,204.78,22063.0,192.7603,192.7885,192.5534,192.591,22063.0
2019-11-15 10:40:00,204.82,205.1,204.79,205.1,12219.0,192.6286,192.892,192.6004,192.892,12219.0
2019-11-15 10:45:00,205.1,205.33,205.01,205.28,13939.0,192.892,193.1083,192.8073,193.0613,13939.0
2019-11-15 10:50:00,205.34,205.66,205.33,205.43,12747.0,193.1177,193.4186,193.1083,193.2023,12747.0
2019-11-15 10:55:00,205.43,205.43,204.98,205.03,11672.0,193.2023,193.2023,192.7791,192.8261,11672.0
2019-11-15 11:00:00,205.05,205.53,205.05,205.51,8225.0,192.845,193.2964,192.845,193.2776,8225.0
2019-11-15 11:05:00,205.55,205.94,205.53,205.94,4942.0,193.3152,193.682,193.2964,193.682,4942.0
2019-11-15 11:10:00,205.9,205.9,205.71,205.77,9213.0,193.6444,193.6444,193.4657,193.5221,9213.0
2019-11-15 11:15:00,205.72,205.75,205.52,205.53,8636.0,193.4751,193.5033,193.287,193.2964,8636.0
2019-11-15 11:20:00,205.5,205.68,205.46,205.52,6083.0,193.2682,193.4375,193.2306,193.287,6083.0
2019-11-15 11:25:00,205.51,205.83,205.51,205.73,6807.0,193.2776,193.5785,193.2776,193.4845,6807.0
2019-11-15 11:30:00,205.76,205.78,205.54,205.61,5250.0,193.5127,193.5315,193.3058,193.3716,5250.0
2019-11-15 11:35:00,205.61,205.76,205.54,205.63,12310.0,193.3716,193.5127,193.3058,193.3904,12310.0
2019-11-15 11:40:00,205.64,205.76,205.55,205.7,5400.0,193.3998,193.5127,193.3152,193.4563,5400.0
2019-11-15 11:45:00,205.71,205.79,205.53,205.63,21860.0,193.4657,193.5409,193.2964,193.3904,21860.0
2019-11-15 11:50:00,205.63,205.77,205.6,205.62,11297.0,193.3904,193.5221,193.3622,193.381,11297.0
2019-11-15 11:55:00,205.64,205.75,205.51,205.75,6998.0,193.3998,193.5033,193.2776,193.5033,6998.0
2019-11-15 12:00:00,205.72,206.03,205.71,205.81,9854.0,193.4751,193.7666,193.4657,193.5597,9854.0
2019-11-15 12:05:00,205.84,205.84,205.7,205.8,3500.0,193.5879,193.5879,193.4563,193.5503,3500.0
2019-11-15 12:10:00,205.76,205.96,205.76,205.88,7167.0,193.5127,193.7008,193.5127,193.6256,7167.0
2019-11-15 12:15:00,205.84,205.9,205.64,205.64,6924.0,193.5879,193.6444,193.3998,193.3998,6924.0
2019-11-15 12:20:00,205.64,205.87,205.64,205.74,5201.0,193.3998,193.6162,193.3998,193.4939,5201.0
2019-11-15 12:25:00,205.78,205.9,205.71,205.83,14975.0,193.5315,193.6444,193.4657,193.5785,14975.0
2019-11-15 12:30:00,205.8,206.12,205.78,206.12,12166.0,193.5503,193.8513,193.5315,193.8513,12166.0
2019-11-15 12:35:00,206.2,206.2,205.88,205.88,8287.0,193.9265,193.9265,193.6256,193.6256,8287.0
2019-11-15 12:40:00,205.92,206.02,205.87,206.0,2751.0,193.6632,193.7572,193.6162,193.7384,2751.0
2019-11-15 12:45:00,206.0,206.03,205.9,205.96,4221.0,193.7384,193.7666,193.6444,193.7008,4221.0
2019-11-15 12:50:00,205.99,206.04,205.84,205.92,8611.0,193.729,193.776,193.5879,193.6632,8611.0
2019-11-15 12:55:00,205.9,205.95,205.89,205.9,2161.0,193.6444,193.6914,193.635,193.6444,2161.0
2019-11-15 13:00:00,205.93,205.96,205.82,205.82,7549.0,193.6726,193.7008,193.5691,193.5691,7549.0
2019-11-15 13:05:00,205.82,205.94,205.76,205.89,5425.0,193.5691,193.682,193.5127,193.635,5425.0
2019-11-15 13:10:00,205.92,205.99,205.87,205.97,5285.0,193.6632,193.729,193.6162,193.7102,5285.0
2019-11-15 13:15:00,205.98,206.09,205.98,206.03,5972.0,193.7196,193.8231,193.7196,193.7666,5972.0
2019-11-15 13:20:00,206.03,206.03,205.79,205.8,6328.0,193.7666,193.7666,193.5409,193.5503,6328.0
2019-11-15 13:25:00,205.8,205.83,205.52,205.55,4769.0,193.5503,193.5785,193.287,193.3152,4769.0
2019-11-15 13:30:00,205.52,205.53,205.31,205.41,6389.0,193.287,193.2964,193.0895,193.1835,6389.0
2019-11-15 13:35:00,205.38,205.54,205.38,205.5,6447.0,193.1553,193.3058,193.1553,193.2682,6447.0
2019-11-15 13:40:00,205.52,205.55,205.13,205.15,3347.0,193.287,193.3152,192.9202,192.939,3347.0
2019-11-15 13:45:00,205.12,205.12,204.9,204.96,3012.0,192.9108,192.9108,192.7039,192.7603,3012.0
2019-11-15 13:50:00,204.92,204.96,204.82,204.85,7894.0,192.7227,192.7603,192.6286,192.6569,7894.0
2019-11-15 13:55:00,204.92,205.01,204.89,205.01,9289.0,192.7227,192.8073,192.6945,192.8073,9289.0
2019-11-15 14:00:00,205.06,205.4,205.05,205.29,11325.0,192.8544,193.1741,192.845,193.0707,11325.0
2019-11-15 14:05:00,205.28,205.49,205.16,205.47,26817.0,193.0613,193.2588,192.9484,193.24,26817.0
2019-11-15 14:10:00,205.47,205.75,205.46,205.63,6970.0,193.24,193.5033,193.2306,193.3904,6970.0
2019-11-15 14:15:00,205.65,205.7,205.57,205.65,9247.0,193.4092,193.4563,193.334,193.4092,9247.0
2019-11-15 14:20:00,205.61,205.63,205.43,205.63,7885.0,193.3716,193.3904,193.2023,193.3904,7885.0
2019-11-15 14:25:00,205.66,205.71,205.48,205.69,6722.0,193.4186,193.4657,193.2494,193.4469,6722.0
2019-11-15 14:30:00,205.7,205.89,205.7,205.86,6150.0,193.4563,193.635,193.4563,193.6067,6150.0
2019-11-15 14:35:00,205.85,206.03,205.76,206.03,4445.0,193.5973,193.7666,193.5127,193.7666,4445.0
2019-11-15 14:40:00,206.03,206.09,205.95,205.99,7537.0,193.7666,193.8231,193.6914,193.729,7537.0
2019-11-15 14:45:00,205.93,205.93,205.59,205.68,5825.0,193.6726,193.6726,193.3528,193.4375,5825.0
2019-11-15 14:50:00,205.68,205.96,205.64,205.9,4300.0,193.4375,193.7008,193.3998,193.6444,4300.0
2019-11-15 14:55:00,205.94,205.94,205.72,205.73,11475.0,193.682,193.682,193.4751,193.4845,11475.0
2019-11-15 15:00:00,205.79,205.92,205.65,205.86,14959.0,193.5409,193.6632,193.4092,193.6067,14959.0
2019-11-15 15:05:00,205.84,206.0,205.84,205.96,7429.0,193.5879,193.7384,193.5879,193.7008,7429.0
2019-11-15 15:10:00,205.99,206.07,205.89,206.07,7355.0,193.729,193.8042,193.635,193.8042,7355.0
2019-11-15 15:15:00,206.08,206.25,206.08,206.25,8229.0,193.8137,193.9735,193.8137,193.9735,8229.0
2019-11-15 15:20:00,206.23,206.25,206.11,206.14,7076.0,193.9547,193.9735,193.8419,193.8701,7076.0
2019-11-15 15:25:00,206.13,206.14,205.83,205.92,11337.0,193.8607,193.8701,193.5785,193.6632,11337.0
2019-11-15 15:30:00,205.9,206.12,205.87,206.12,11026.0,193.6444,193.8513,193.6162,193.8513,11026.0
2019-11-15 15:35:00,206.12,206.25,206.08,206.11,12272.0,193.8513,193.9735,193.8137,193.8419,12272.0
2019-11-15 15:40:00,206.14,206.15,205.8,206.12,14507.0,193.8701,193.8795,193.5503,193.8513,14507.0
2019-11-15 15:45:00,206.16,206.46,206.12,206.38,16320.0,193.8889,194.171,193.8513,194.0958,16320.0
2019-11-15 15:50:00,206.38,206.47,206.26,206.32,34917.0,194.0958,194.1804,193.9829,194.0394,34917.0
2019-11-15 15:55:00,206.31,206.33,206.02,206.25,75013.0,194.03,194.0488,193.7572,193.9735,75013.0
2019-11-18 09:30:00,206.25,207.42,206.25,207.23,21739.0,193.9735,195.0739,193.9735,194.8952,21739.0
2019-11-18 09:35:00,207.1,207.6,206.81,206.83,21086.0,194.7729,195.2432,194.5002,194.519,21086.0
2019-11-18 09:40:00,206.7,207.0,206.65,206.99,3827.0,194.3967,194.6789,194.3497,194.6695,3827.0
2019-11-18 09:45:00,206.96,207.25,206.82,207.17,8826.0,194.6413,194.914,194.5096,194.8388,8826.0
2019-11-18 09:50:00,207.13,207.22,206.84,206.99,7655.0,194.8012,194.8858,194.5284,194.6695,7655.0
2019-11-18 09:55:00,207.04,207.57,206.98,207.55,8641.0,194.7165,195.215,194.6601,195.1962,8641.0
2019-11-18 10:00:00,207.49,207.65,207.11,207.12,15118.0,195.1397,195.2902,194.7823,194.7917,15118.0
2019-11-18 10:05:00,207.13,207.29,206.91,206.91,6873.0,194.8012,194.9516,194.5942,194.5942,6873.0
2019-11-18 10:10:00,206.92,206.96,206.67,206.83,5235.0,194.6037,194.6413,194.3685,194.519,5235.0
2019-11-18 10:15:00,206.84,207.2,206.79,207.2,4100.0,194.5284,194.867,194.4814,194.867,4100.0
2019-11-18 10:20:00,207.21,207.26,206.84,206.92,5760.0,194.8764,194.9234,194.5284,194.6037,5760.0
2019-11-18 10:25:00,206.86,207.09,206.68,206.76,8689.0,194.5472,194.7635,194.3779,194.4532,8689.0
2019-11-18 10:30:00,206.76,206.91,206.58,206.79,12645.0,194.4532,194.5942,194.2839,194.4814,12645.0
2019-11-18 10:35:00,206.75,207.05,206.61,207.01,5961.0,194.4438,194.7259,194.3121,194.6883,5961.0
2019-11-18 10:40:00,207.05,207.22,206.99,207.11,5033.0,194.7259,194.8858,194.6695,194.7823,5033.0
2019-11-18 10:45:00,207.16,207.45,207.12,207.38,9040.0,194.8294,195.1021,194.7917,195.0363,9040.0
2019-11-18 10:50:00,207.43,207.43,207.15,207.22,7337.0,195.0833,195.0833,194.82,194.8858,7337.0
2019-11-18 10:55:00,207.28,207.38,207.18,207.28,8643.0,194.9422,195.0363,194.8482,194.9422,8643.0
2019-11-18 11:00:00,207.27,207.34,206.79,206.84,8918.0,194.9328,194.9987,194.4814,194.5284,8918.0
2019-11-18 11:05:00,206.83,206.87,206.69,206.79,4501.0,194.519,194.5566,194.3873,194.4814,4501.0
2019-11-18 11:10:00,206.81,207.11,206.81,206.93,8999.0,194.5002,194.7823,194.5002,194.6131,8999.0
2019-11-18 11:15:00,206.96,207.03,206.9,206.94,3900.0,194.6413,194.7071,194.5848,194.6225,3900.0
2019-11-18 11:20:00,206.98,207.22,206.94,207.07,6533.0,194.6601,194.8858,194.6225,194.7447,6533.0
2019-11-18 11:25:00,207.03,207.15,206.89,206.89,4152.0,194.7071,194.82,194.5754,194.5754,4152.0
2019-11-18 11:30:00,206.92,206.95,206.76,206.93,6425.0,194.6037,194.6319,194.4532,194.6131,6425.0
2019-11-18 11:35:00,206.94,206.95,206.7,206.75,5668.0,194.6225,194.6319,194.3967,194.4438,5668.0
2019-11-18 11:40:00,206.68,206.7,206.56,206.6,10470.0,194.3779,194.3967,194.2651,194.3027,10470.0
2019-11-18 11:45:00,206.61,206.64,206.51,206.59,6589.0,194.3121,194.3403,194.2181,194.2933,6589.0
2019-11-18 11:50:00,206.57,206.6,206.26,206.28,22661.0,194.2745,194.3027,193.9829,194.0017,22661.0
2019-11-18 11:55:00,206.31,206.31,206.07,206.11,6427.0,194.03,194.03,193.8042,193.8419,6427.0
2019-11-18 12:00:00,206.07,206.1,206.01,206.1,6186.0,193.8042,193.8325,193.7478,193.8325,6186.0
2019-11-18 12:05:00,206.11,206.21,206.1,206.17,3137.0,193.8419,193.9359,193.8325,193.8983,3137.0
2019-11-18 12:10:00,206.19,206.27,206.07,206.08,4785.0,193.9171,193.9923,193.8042,193.8137,4785.0
2019-11-18 12:15:00,206.1,206.12,205.81,205.81,12239.0,193.8325,193.8513,193.5597,193.5597,12239.0
2019-11-18 12:20:00,205.74,206.19,205.74,205.87,18023.0,193.4939,193.9171,193.4939,193.6162,18023.0
2019-11-18 12:25:00,205.85,205.85,205.41,205.41,5646.0,193.5973,193.5973,193.1835,193.1835,5646.0
2019-11-18 12:30:00,205.45,205.54,205.3,205.47,10588.0,193.2211,193.3058,193.0801,193.24,10588.0
2019-11-18 12:35:00,205.5,205.6,205.41,205.52,9679.0,193.2682,193.3622,193.1835,193.287,9679.0
2019-11-18 12:40:00,205.58,205.85,205.58,205.78,6492.0,193.3434,193.5973,193.3434,193.5315,6492.0
2019-11-18 12:45:00,205.76,205.91,205.63,205.91,8841.0,193.5127,193.6538,193.3904,193.6538,8841.0
2019-11-18 12:50:00,205.9,206.02,205.83,206.02,4000.0,193.6444,193.7572,193.5785,193.7572,4000.0
2019-11-18 12:55:00,206.02,206.05,205.94,205.95,8800.0,193.7572,193.7854,193.682,193.6914,8800.0
2019-11-18 13:00:00,205.97,206.22,205.94,206.0,6378.0,193.7102,193.9453,193.682,193.7384,6378.0
2019-11-18 13:05:00,205.96,205.97,205.75,205.8,12291.0,193.7008,193.7102,193.5033,193.5503,12291.0
2019-11-18 13:10:00,205.8,205.95,205.77,205.8,5466.0,193.5503,193.6914,193.5221,193.5503,5466.0
2019-11-18 13:15:00,205.76,205.82,205.71,205.71,5320.0,193.5127,193.5691,193.4657,193.4657,5320.0
2019-11-18 13:20:00,205.77,205.86,205.76,205.85,3104.0,193.5221,193.6067,193.5127,193.5973,3104.0
2019-11-18 13:25:00,205.82,205.86,205.68,205.68,6202.0,193.5691,193.6067,193.4375,193.4375,6202.0
2019-11-18 13:30:00,205.69,205.8,205.57,205.8,6645.0,193.4469,193.5503,193.334,193.5503,6645.0
2019-11-18 13:35:00,205.77,205.86,205.71,205.83,5915.0,193.5221,193.6067,193.4657,193.5785,5915.0
2019-11-18 13:40:00,205.86,205.95,205.85,205.89,5053.0,193.6067,193.6914,193.5973,193.635,5053.0
2019-11-18 13:45:00,205.89,205.94,205.87,205.93,6568.0,193.635,193.682,193.6162,193.6726,6568.0
2019-11-18 13:50:00,205.96,206.13,205.95,206.06,7661.0,193.7008,193.8607,193.6914,193.7948,7661.0
2019-11-18 13:55:00,206.08,206.08,205.94,205.95,2400.0,193.8137,193.8137,193.682,193.6914,2400.0
2019-11-18 14:00:00,205.97,205.99,205.71,205.74,5820.0,193.7102,193.729,193.4657,193.4939,5820.0
2019-11-18 14:05:00,205.7,205.75,205.66,205.73,5735.0,193.4563,193.5033,193.4186,193.4845,5735.0
2019-11-18 14:10:00,205.71,205.74,205.67,205.72,4447.0,193.4657,193.4939,193.4281,193.4751,4447.0
2019-11-18 14:15:00,205.73,205.88,205.7,205.87,8399.0,193.4845,193.6256,193.4563,193.6162,8399.0
2019-11-18 14:20:00,205.84,205.85,205.6,205.6,8771.0,193.5879,193.5973,193.3622,193.3622,8771.0
2019-11-18 14:25:00,205.61,205.69,205.42,205.46,5968.0,193.3716,193.4469,193.1929,193.2306,5968.0
2019-11-18 14:30:00,205.38,205.5,205.38,205.39,5045.0,193.1553,193.2682,193.1553,193.1647,5045.0
2019-11-18 14:35:00,205.44,205.49,205.31,205.31,4730.0,193.2117,193.2588,193.0895,193.0895,4730.0
2019-11-18 14:40:00,205.31,205.38,205.23,205.37,5520.0,193.0895,193.1553,193.0142,193.1459,5520.0
2019-11-18 14:45:00,205.35,205.52,205.35,205.44,4370.0,193.1271,193.287,193.1271,193.2117,4370.0
2019-11-18 14:50:00,205.45,205.5,205.34,205.49,4519.0,193.2211,193.2682,193.1177,193.2588,4519.0
2019-11-18 14:55:00,205.51,205.53,205.45,205.52,4811.0,193.2776,193.2964,193.2211,193.287,4811.0
2019-11-18 15:00:00,205.51,205.53,205.36,205.39,6282.0,193.2776,193.2964,193.1365,193.1647,6282.0
2019-11-18 15:05:00,205.4,205.4,205.08,205.18,9714.0,193.1741,193.1741,192.8732,192.9672,9714.0
2019-11-18 15:10:00,205.15,205.28,205.11,205.25,4218.0,192.939,193.0613,192.9014,193.0331,4218.0
2019-11-18 15:15:00,205.25,205.25,204.97,205.12,9648.0,193.0331,193.0331,192.7697,192.9108,9648.0
2019-11-18 15:20:00,205.11,205.11,204.82,204.88,8762.0,192.9014,192.9014,192.6286,192.6851,8762.0
2019-11-18 15:25:00,204.89,204.99,204.76,204.99,11807.0,192.6945,192.7885,192.5722,192.7885,11807.0
2019-11-18 15:30:00,205.0,205.14,204.98,205.04,11944.0,192.7979,192.9296,192.7791,192.8356,11944.0
2019-11-18 15:35:00,205.03,205.32,204.9,205.22,25921.0,192.8261,193.0989,192.7039,193.0048,25921.0
2019-11-18 15:40:00,205.24,205.28,205.09,205.13,12679.0,193.0236,193.0613,192.8826,192.9202,12679.0
2019-11-18 15:45:00,205.14,205.14,204.7,204.73,18952.0,192.9296,192.9296,192.5158,192.544,18952.0
2019-11-18 15:50:00,204.72,205.06,204.68,205.04,29499.0,192.5346,192.8544,192.497,192.8356,29499.0
2019-11-18 15:55:00,205.06,205.16,204.72,205.02,56213.0,192.8544,192.9484,192.5346,192.8167,56213.0
2019-11-19 09:30:00,205.66,206.19,205.38,205.84,15271.0,193.4186,193.9171,193.1553,193.5879,15271.0
2019-11-19 09:35:00,205.65,205.68,205.28,205.37,5887.0,193.4092,193.4375,193.0613,193.1459,5887.0
2019-11-19 09:40:00,205.25,205.34,205.15,205.21,3952.0,193.0331,193.1177,192.939,192.9954,3952.0
2019-11-19 09:45:00,205.27,205.28,205.07,205.27,5639.0,193.0519,193.0613,192.8638,193.0519,5639.0
2019-11-19 09:50:00,205.28,205.52,205.06,205.17,8087.0,193.0613,193.287,192.8544,192.9578,8087.0
2019-11-19 09:55:00,205.18,205.31,204.91,204.91,3831.0,192.9672,193.0895,192.7133,192.7133,3831.0
2019-11-19 10:00:00,204.9,205.1,204.78,205.09,6596.0,192.7039,192.892,192.591,192.8826,6596.0
2019-11-19 10:05:00,205.16,205.28,205.05,205.05,4591.0,192.9484,193.0613,192.845,192.845,4591.0
2019-11-19 10:10:00,205.08,205.19,204.99,205.11,6332.0,192.8732,192.9766,192.7885,192.9014,6332.0
2019-11-19 10:15:00,205.08,205.12,204.92,204.99,3238.0,192.8732,192.9108,192.7227,192.7885,3238.0
2019-11-19 10:20:00,204.97,205.07,204.87,204.99,6899.0,192.7697,192.8638,192.6757,192.7885,6899.0
2019-11-19 10:25:00,204.99,205.22,204.99,205.09,4070.0,192.7885,193.0048,192.7885,192.8826,4070.0
2019-11-19 10:30:00,205.23,205.5,205.18,205.48,12479.0,193.0142,193.2682,192.9672,193.2494,12479.0
2019-11-19 10:35:00,205.46,205.92,205.45,205.88,39492.0,193.2306,193.6632,193.2211,193.6256,39492.0
2019-11-19 10:40:00,205.91,206.23,205.73,206.08,35196.0,193.6538,193.9547,193.4845,193.8137,35196.0
2019-11-19 10:45:00,205.98,206.14,205.82,205.94,9590.0,193.7196,193.8701,193.5691,193.682,9590.0
2019-11-19 10:50:00,205.96,206.34,205.96,206.19,3287.0,193.7008,194.0582,193.7008,193.9171,3287.0
2019-11-19 10:55:00,206.16,206.24,206.05,206.18,14851.0,193.8889,193.9641,193.7854,193.9077,14851.0
2019-11-19 11:00:00,206.2,206.41,206.04,206.33,27476.0,193.9265,194.124,193.776,194.0488,27476.0
2019-11-19 11:05:00,206.31,206.77,206.26,206.77,30078.0,194.03,194.4626,193.9829,194.4626,30078.0
2019-11-19 11:10:00,206.79,206.89,206.68,206.87,4515.0,194.4814,194.5754,194.3779,194.5566,4515.0
2019-11-19 11:15:00,206.87,206.9,206.69,206.74,4538.0,194.5566,194.5848,194.3873,194.4344,4538.0
2019-11-19 11:20:00,206.89,206.89,206.64,206.75,27205.0,194.5754,194.5754,194.3403,194.4438,27205.0
2019-11-19 11:25:00,206.75,206.85,206.62,206.76,43783.0,194.4438,194.5378,194.3215,194.4532,43783.0
2019-11-19 11:30:00,206.72,206.72,206.49,206.54,2735.0,194.4156,194.4156,194.1992,194.2463,2735.0
2019-11-19 11:35:00,206.46,207.03,206.46,206.83,5866.0,194.171,194.7071,194.171,194.519,5866.0
2019-11-19 11:40:00,206.8,206.82,206.61,206.7,3775.0,194.4908,194.5096,194.3121,194.3967,3775.0
2019-11-19 11:45:00,206.64,206.75,206.62,206.75,1500.0,194.3403,194.4438,194.3215,194.4438,1500.0
2019-11-19 11:50:00,206.75,206.85,206.67,206.85,4304.0,194.4438,194.5378,194.3685,194.5378,4304.0
2019-11-19 11:55:00,206.82,207.05,206.79,207.03,9608.0,194.5096,194.7259,194.4814,194.7071,9608.0
2019-11-19 12:00:00,207.08,207.13,206.85,206.88,11476.0,194.7541,194.8012,194.5378,194.566,11476.0
2019-11-19 12:05:00,206.84,206.84,206.48,206.62,3822.0,194.5284,194.5284,194.1898,194.3215,3822.0
2019-11-19 12:10:00,206.59,206.63,206.52,206.59,3100.0,194.2933,194.3309,194.2275,194.2933,3100.0
2019-11-19 12:15:00,206.65,206.7,206.6,206.65,3731.0,194.3497,194.3967,194.3027,194.3497,3731.0
2019-11-19 12:20:00,206.64,206.75,206.62,206.75,3019.0,194.3403,194.4438,194.3215,194.4438,3019.0
2019-11-19 12:25:00,206.79,206.86,206.68,206.85,7500.0,194.4814,194.5472,194.3779,194.5378,7500.0
2019-11-19 12:30:00,206.86,206.95,206.7,206.84,7378.0,194.5472,194.6319,194.3967,194.5284,7378.0
2019-11-19 12:35:00,206.82,206.87,206.79,206.84,6159.0,194.5096,194.5566,194.4814,194.5284,6159.0
2019-11-19 12:40:00,206.82,206.84,206.63,206.64,3539.0,194.5096,194.5284,194.3309,194.3403,3539.0
2019-11-19 12:45:00,206.59,206.79,206.51,206.79,1168.0,194.2933,194.4814,194.2181,194.4814,1168.0
2019-11-19 12:50:00,206.75,206.81,206.66,206.73,2717.0,194.4438,194.5002,194.3591,194.425,2717.0
2019-11-19 12:55:00,206.82,206.82,206.75,206.77,2051.0,194.5096,194.5096,194.4438,194.4626,2051.0
2019-11-19 13:00:00,206.77,206.77,206.66,206.71,2200.0,194.4626,194.4626,194.3591,194.4062,2200.0
2019-11-19 13:05:00,206.68,206.68,206.52,206.54,1677.0,194.3779,194.3779,194.2275,194.2463,1677.0
2019-11-19 13:10:00,206.57,206.63,206.5,206.59,3902.0,194.2745,194.3309,194.2087,194.2933,3902.0
2019-11-19 13:15:00,206.62,206.68,206.54,206.58,2175.0,194.3215,194.3779,194.2463,194.2839,2175.0
2019-11-19 13:20:00,206.62,206.63,206.54,206.61,1999.0,194.3215,194.3309,194.2463,194.3121,1999.0
2019-11-19 13:25:00,206.61,206.62,206.41,206.41,2527.0,194.3121,194.3215,194.124,194.124,2527.0
2019-11-19 13:30:00,206.44,206.6,206.44,206.5,2250.0,194.1522,194.3027,194.1522,194.2087,2250.0
2019-11-19 13:35:00,206.5,206.74,206.5,206.68,3472.0,194.2087,194.4344,194.2087,194.3779,3472.0
2019-11-19 13:40:00,206.69,206.87,206.67,206.79,1564.0,194.3873,194.5566,194.3685,194.4814,1564.0
2019-11-19 13:45:00,206.85,206.88,206.76,206.84,4898.0,194.5378,194.566,194.4532,194.5284,4898.0
2019-11-19 13:50:00,206.84,206.84,206.67,206.73,2500.0,194.5284,194.5284,194.3685,194.425,2500.0
2019-11-19 13:55:00,206.69,206.75,206.65,206.65,2986.0,194.3873,194.4438,194.3497,194.3497,2986.0
2019-11-19 14:00:00,206.79,206.83,206.75,206.79,1908.0,194.4814,194.519,194.4438,194.4814,1908.0
2019-11-19 14:05:00,206.79,206.97,206.78,206.91,4140.0,194.4814,194.6507,194.472,194.5942,4140.0
2019-11-19 14:10:00,206.99,207.08,206.94,207.06,3598.0,194.6695,194.7541,194.6225,194.7353,3598.0
2019-11-19 14:15:00,207.07,207.19,207.05,207.14,3725.0,194.7447,194.8576,194.7259,194.8106,3725.0
2019-11-19 14:20:00,207.17,207.18,207.05,207.09,3624.0,194.8388,194.8482,194.7259,194.7635,3624.0
2019-11-19 14:25:00,207.02,207.13,207.02,207.12,2685.0,194.6977,194.8012,194.6977,194.7917,2685.0
2019-11-19 14:30:00,207.12,207.16,206.98,206.98,3407.0,194.7917,194.8294,194.6601,194.6601,3407.0
2019-11-19 14:35:00,207.0,207.06,206.83,206.84,3743.0,194.6789,194.7353,194.519,194.5284,3743.0
2019-11-19 14:40:00,206.9,206.98,206.85,206.89,3530.0,194.5848,194.6601,194.5378,194.5754,3530.0
2019-11-19 14:45:00,206.96,207.02,206.93,206.98,5099.0,194.6413,194.6977,194.6131,194.6601,5099.0
2019-11-19 14:50:00,206.97,206.99,206.84,206.91,5342.0,194.6507,194.6695,194.5284,194.5942,5342.0
2019-11-19 14:55:00,206.91,207.1,206.85,207.09,6163.0,194.5942,194.7729,194.5378,194.7635,6163.0
2019-11-19 15:00:00,207.1,207.23,207.1,207.15,4831.0,194.7729,194.8952,194.7729,194.82,4831.0
2019-11-19 15:05:00,207.18,207.28,207.12,207.25,3719.0,194.8482,194.9422,194.7917,194.914,3719.0
2019-11-19 15:10:00,207.27,207.45,207.23,207.45,4268.0,194.9328,195.1021,194.8952,195.1021,4268.0
2019-11-19 15:15:00,207.48,207.49,207.19,207.26,5123.0,195.1303,195.1397,194.8576,194.9234,5123.0
2019-11-19 15:20:00,207.28,207.29,207.02,207.08,5014.0,194.9422,194.9516,194.6977,194.7541,5014.0
2019-11-19 15:25:00,207.06,207.11,207.01,207.06,5028.0,194.7353,194.7823,194.6883,194.7353,5028.0
2019-11-19 15:30:00,207.07,207.13,206.97,206.99,7742.0,194.7447,194.8012,194.6507,194.6695,7742.0
2019-11-19 15:35:00,207.04,207.37,207.04,207.28,9117.0,194.7165,195.0269,194.7165,194.9422,9117.0
2019-11-19 15:40:00,207.29,207.3,207.12,207.19,10517.0,194.9516,194.961,194.7917,194.8576,10517.0
2019-11-19 15:45:00,207.2,207.54,207.15,207.54,30046.0,194.867,195.1867,194.82,195.1867,30046.0
2019-11-19 15:50:00,207.47,207.5,207.18,207.2,48149.0,195.1209,195.1491,194.8482,194.867,48149.0
2019-11-19 15:55:00,207.22,207.29,207.03,207.11,59245.0,194.8858,194.9516,194.7071,194.7823,59245.0
2019-11-20 09:30:00,207.06,208.29,206.99,207.96,22211.0,194.7353,195.8921,194.6695,195.5817,22211.0
2019-11-20 09:35:00,207.95,208.05,207.62,207.81,7894.0,195.5723,195.6664,195.262,195.4407,7894.0
2019-11-20 09:40:00,207.63,208.11,207.4,208.09,4400.0,195.2714,195.7228,195.0551,195.704,4400.0
2019-11-20 09:45:00,208.01,208.41,207.91,208.0,6140.0,195.6288,196.005,195.5347,195.6194,6140.0
2019-11-20 09:50:00,207.85,208.07,207.63,207.72,6000.0,195.4783,195.6852,195.2714,195.356,6000.0
2019-11-20 09:55:00,207.63,208.5,207.48,208.05,6497.0,195.2714,196.0896,195.1303,195.6664,6497.0
2019-11-20 10:00:00,208.02,208.25,207.9,207.9,8511.0,195.6382,195.8545,195.5253,195.5253,8511.0
2019-11-20 10:05:00,207.92,207.95,207.79,207.86,4229.0,195.5441,195.5723,195.4219,195.4877,4229.0
2019-11-20 10:10:00,207.85,207.85,207.52,207.52,4011.0,195.4783,195.4783,195.1679,195.1679,4011.0
2019-11-20 10:15:00,207.4,207.61,207.24,207.61,9245.0,195.0551,195.2526,194.9046,195.2526,9245.0
2019-11-20 10:20:00,207.61,207.85,207.46,207.69,8163.0,195.2526,195.4783,195.1115,195.3278,8163.0
2019-11-20 10:25:00,207.69,207.9,207.69,207.9,1329.0,195.3278,195.5253,195.3278,195.5253,1329.0
2019-11-20 10:30:00,207.9,208.02,207.89,207.92,2300.0,195.5253,195.6382,195.5159,195.5441,2300.0
2019-11-20 10:35:00,207.93,208.0,207.46,207.53,7349.0,195.5535,195.6194,195.1115,195.1773,7349.0
2019-11-20 10:40:00,207.52,207.59,207.28,207.53,5564.0,195.1679,195.2338,194.9422,195.1773,5564.0
2019-11-20 10:45:00,207.52,207.54,207.27,207.41,3980.0,195.1679,195.1867,194.9328,195.0645,3980.0
2019-11-20 10:50:00,207.46,207.51,206.98,206.98,5615.0,195.1115,195.1585,194.6601,194.6601,5615.0
2019-11-20 10:55:00,207.01,207.01,206.72,206.73,8036.0,194.6883,194.6883,194.4156,194.425,8036.0
2019-11-20 11:00:00,206.79,206.86,206.53,206.74,5930.0,194.4814,194.5472,194.2369,194.4344,5930.0
2019-11-20 11:05:00,206.73,206.73,206.1,206.17,6108.0,194.425,194.425,193.8325,193.8983,6108.0
2019-11-20 11:10:00,206.09,206.31,206.04,206.31,5936.0,193.8231,194.03,193.776,194.03,5936.0
2019-11-20 11:15:00,206.31,206.58,206.3,206.33,3340.0,194.03,194.2839,194.0206,194.0488,3340.0
2019-11-20 11:20:00,206.35,206.46,206.21,206.46,2894.0,194.0676,194.171,193.9359,194.171,2894.0
2019-11-20 11:25:00,206.48,206.62,206.39,206.44,4361.0,194.1898,194.3215,194.1052,194.1522,4361.0
2019-11-20 11:30:00,206.39,206.42,206.07,206.42,4050.0,194.1052,194.1334,193.8042,194.1334,4050.0
2019-11-20 11:35:00,206.42,206.42,206.07,206.2,3672.0,194.1334,194.1334,193.8042,193.9265,3672.0
2019-11-20 11:40:00,206.19,206.21,205.9,205.98,5200.0,193.9171,193.9359,193.6444,193.7196,5200.0
2019-11-20 11:45:00,205.97,206.06,205.87,205.96,2430.0,193.7102,193.7948,193.6162,193.7008,2430.0
2019-11-20 11:50:00,206.01,206.09,205.94,206.01,4428.0,193.7478,193.8231,193.682,193.7478,4428.0
2019-11-20 11:55:00,205.96,206.02,205.6,205.6,3905.0,193.7008,193.7572,193.3622,193.3622,3905.0
2019-11-20 12:00:00,205.57,205.6,205.41,205.49,3631.0,193.334,193.3622,193.1835,193.2588,3631.0
2019-11-20 12:05:00,205.49,205.67,205.44,205.67,6101.0,193.2588,193.4281,193.2117,193.4281,6101.0
2019-11-20 12:10:00,205.7,205.82,205.61,205.74,13668.0,193.4563,193.5691,193.3716,193.4939,13668.0
2019-11-20 12:15:00,205.75,205.85,205.65,205.7,7940.0,193.5033,193.5973,193.4092,193.4563,7940.0
2019-11-20 12:20:00,205.71,205.71,205.51,205.55,12941.0,193.4657,193.4657,193.2776,193.3152,12941.0
2019-11-20 12:25:00,205.56,205.61,205.52,205.53,2941.0,193.3246,193.3716,193.287,193.2964,2941.0
2019-11-20 12:30:00,205.51,205.51,205.32,205.32,3126.0,193.2776,193.2776,193.0989,193.0989,3126.0
2019-11-20 12:35:00,205.39,205.61,205.39,205.5,19178.0,193.1647,193.3716,193.1647,193.2682,19178.0
2019-11-20 12:40:00,205.48,205.48,205.22,205.22,14535.0,193.2494,193.2494,193.0048,193.0048,14535.0
2019-11-20 12:45:00,205.23,205.23,204.61,204.61,47619.0,193.0142,193.0142,192.4311,192.4311,47619.0
2019-11-20 12:50:00,204.61,204.9,204.59,204.72,23626.0,192.4311,192.7039,192.4123,192.5346,23626.0
2019-11-20 12:55:00,204.68,204.7,203.9,204.24,10328.0,192.497,192.5158,191.7634,192.0832,10328.0
2019-11-20 13:00:00,204.2,204.45,204.12,204.42,14286.0,192.0456,192.2807,191.9703,192.2525,14286.0
2019-11-20 13:05:00,204.4,204.67,204.38,204.54,20048.0,192.2336,192.4876,192.2148,192.3653,20048.0
2019-11-20 13:10:00,204.61,204.61,204.31,204.39,5522.0,192.4311,192.4311,192.149,192.2242,5522.0
2019-11-20 13:15:00,204.38,204.39,204.09,204.26,15294.0,192.2148,192.2242,191.9421,192.102,15294.0
2019-11-20 13:20:00,204.14,204.31,204.1,204.14,10843.0,191.9891,192.149,191.9515,191.9891,10843.0
2019-11-20 13:25:00,204.05,204.28,203.95,204.0,7981.0,191.9045,192.1208,191.8104,191.8575,7981.0
2019-11-20 13:30:00,204.0,204.07,203.76,204.02,16778.0,191.8575,191.9233,191.6317,191.8763,16778.0
2019-11-20 13:35:00,203.97,204.16,203.93,203.93,4501.0,191.8292,192.0079,191.7916,191.7916,4501.0
2019-11-20 13:40:00,203.9,203.97,203.76,203.82,3761.0,191.7634,191.8292,191.6317,191.6882,3761.0
2019-11-20 13:45:00,203.68,203.79,203.68,203.75,6746.0,191.5565,191.66,191.5565,191.6223,6746.0
2019-11-20 13:50:00,203.81,204.32,203.81,204.06,17126.0,191.6788,192.1584,191.6788,191.9139,17126.0
2019-11-20 13:55:00,204.06,204.17,203.87,204.17,9180.0,191.9139,192.0173,191.7352,192.0173,9180.0
2019-11-20 14:00:00,204.1,204.3,204.07,204.23,6860.0,191.9515,192.1396,191.9233,192.0738,6860.0
2019-11-20 14:05:00,204.2,204.4,204.16,204.27,8225.0,192.0456,192.2336,192.0079,192.1114,8225.0
2019-11-20 14:10:00,204.3,204.44,204.24,204.24,4400.0,192.1396,192.2713,192.0832,192.0832,4400.0
2019-11-20 14:15:00,204.24,204.29,203.86,203.9,15654.0,192.0832,192.1302,191.7258,191.7634,15654.0
2019-11-20 14:20:00,203.97,204.01,203.78,203.9,12808.0,191.8292,191.8669,191.6506,191.7634,12808.0
2019-11-20 14:25:00,203.89,204.09,203.88,204.0,5479.0,191.754,191.9421,191.7446,191.8575,5479.0
2019-11-20 14:30:00,204.0,204.06,203.92,203.96,11376.0,191.8575,191.9139,191.7822,191.8198,11376.0
2019-11-20 14:35:00,203.99,204.15,203.93,204.13,5658.0,191.8481,191.9985,191.7916,191.9797,5658.0
2019-11-20 14:40:00,204.12,204.13,203.91,204.01,7336.0,191.9703,191.9797,191.7728,191.8669,7336.0
2019-11-20 14:45:00,204.04,204.12,203.73,203.83,12498.0,191.8951,191.9703,191.6035,191.6976,12498.0
2019-11-20 14:50:00,203.86,204.0,203.82,203.92,7785.0,191.7258,191.8575,191.6882,191.7822,7785.0
2019-11-20 14:55:00,203.88,203.88,203.75,203.8,6942.0,191.7446,191.7446,191.6223,191.6694,6942.0
2019-11-20 15:00:00,203.81,204.0,203.74,203.74,19439.0,191.6788,191.8575,191.6129,191.6129,19439.0
2019-11-20 15:05:00,203.73,203.92,203.72,203.83,13401.0,191.6035,191.7822,191.5941,191.6976,13401.0
2019-11-20 15:10:00,203.84,203.92,203.8,203.89,9637.0,191.707,191.7822,191.6694,191.754,9637.0
2019-11-20 15:15:00,203.87,203.87,203.6,203.65,20056.0,191.7352,191.7352,191.4813,191.5283,20056.0
2019-11-20 15:20:00,203.68,203.81,203.57,203.78,12771.0,191.5565,191.6788,191.4531,191.6506,12771.0
2019-11-20 15:25:00,203.77,203.96,203.74,203.74,9113.0,191.6411,191.8198,191.6129,191.6129,9113.0
2019-11-20 15:30:00,203.73,203.79,203.53,203.71,10735.0,191.6035,191.66,191.4154,191.5847,10735.0
2019-11-20 15:35:00,203.71,203.84,203.61,203.83,16275.0,191.5847,191.707,191.4907,191.6976,16275.0
2019-11-20 15:40:00,203.83,204.16,203.83,203.97,14178.0,191.6976,192.0079,191.6976,191.8292,14178.0
2019-11-20 15:45:00,203.96,204.03,203.88,203.9,14646.0,191.8198,191.8857,191.7446,191.7634,14646.0
2019-11-20 15:50:00,203.93,204.08,203.86,204.04,19254.0,191.7916,191.9327,191.7258,191.8951,19254.0
2019-11-20 15:55:00,204.14,204.37,203.81,204.3,88061.0,191.9891,192.2054,191.6788,192.1396,88061.0
2019-11-21 09:30:00,204.0,204.17,203.49,203.67,29814.0,191.8575,192.0173,191.3778,191.5471,29814.0
2019-11-21 09:35:00,203.52,203.7,202.35,202.35,7623.0,191.406,191.5753,190.3057,190.3057,7623.0
2019-11-21 09:40:00,202.37,202.72,202.34,202.51,5337.0,190.3245,190.6536,190.2963,190.4561,5337.0
2019-11-21 09:45:00,202.44,202.44,201.9,201.92,15398.0,190.3903,190.3903,189.8825,189.9013,15398.0
2019-11-21 09:50:00,201.99,202.2,201.67,201.9,6589.0,189.9671,190.1646,189.6661,189.8825,6589.0
2019-11-21 09:55:00,201.91,202.2,201.83,202.11,17700.0,189.8919,190.1646,189.8166,190.08,17700.0
2019-11-21 10:00:00,202.15,202.24,201.75,201.8,4425.0,190.1176,190.2022,189.7414,189.7884,4425.0
2019-11-21 10:05:00,201.7,202.15,201.67,202.06,4720.0,189.6944,190.1176,189.6661,190.0329,4720.0
2019-11-21 10:10:00,202.08,202.24,201.66,201.66,6567.0,190.0517,190.2022,189.6567,189.6567,6567.0
2019-11-21 10:15:00,201.54,201.54,201.0,201.2,7892.0,189.5439,189.5439,189.036,189.2241,7892.0
2019-11-21 10:20:00,201.19,201.19,200.98,201.09,18970.0,189.2147,189.2147,189.0172,189.1207,18970.0
2019-11-21 10:25:00,201.04,201.11,200.88,200.89,12188.0,189.0736,189.1395,188.9232,188.9326,12188.0
2019-11-21 10:30:00,200.86,201.02,200.51,200.64,13982.0,188.9044,189.0548,188.5752,188.6975,13982.0
2019-11-21 10:35:00,200.64,201.01,200.64,200.93,9572.0,188.6975,189.0454,188.6975,188.9702,9572.0
2019-11-21 10:40:00,201.01,201.17,200.95,200.96,4207.0,189.0454,189.1959,188.989,188.9984,4207.0
2019-11-21 10:45:00,200.99,201.17,200.95,201.09,4811.0,189.0266,189.1959,188.989,189.1207,4811.0
2019-11-21 10:50:00,201.12,201.27,201.05,201.22,9750.0,189.1489,189.29,189.083,189.2429,9750.0
2019-11-21 10:55:00,201.16,201.29,201.12,201.2,7710.0,189.1865,189.3088,189.1489,189.2241,7710.0
2019-11-21 11:00:00,201.27,201.43,201.15,201.21,7665.0,189.29,189.4404,189.1771,189.2335,7665.0
2019-11-21 11:05:00,201.22,201.54,201.22,201.39,4223.0,189.2429,189.5439,189.2429,189.4028,4223.0
2019-11-21 11:10:00,201.42,201.84,201.41,201.84,9615.0,189.431,189.826,189.4216,189.826,9615.0
2019-11-21 11:15:00,201.84,201.97,201.79,201.87,13637.0,189.826,189.9483,189.779,189.8542,13637.0
2019-11-21 11:20:00,201.9,201.92,201.32,201.37,18838.0,189.8825,189.9013,189.337,189.384,18838.0
2019-11-21 11:25:00,201.48,201.58,201.21,201.21,12484.0,189.4875,189.5815,189.2335,189.2335,12484.0
2019-11-21 11:30:00,201.19,201.31,201.11,201.14,11706.0,189.2147,189.3276,189.1395,189.1677,11706.0
2019-11-21 11:35:00,201.18,201.19,201.09,201.13,6836.0,189.2053,189.2147,189.1207,189.1583,6836.0
2019-11-21 11:40:00,201.16,201.46,201.06,201.46,8584.0,189.1865,189.4686,189.0925,189.4686,8584.0
2019-11-21 11:45:00,201.41,201.47,201.28,201.35,8644.0,189.4216,189.478,189.2994,189.3652,8644.0
2019-11-21 11:50:00,201.36,201.37,201.23,201.34,3917.0,189.3746,189.384,189.2523,189.3558,3917.0
2019-11-21 11:55:00,201.37,201.38,201.27,201.3,3515.0,189.384,189.3934,189.29,189.3182,3515.0
2019-11-21 12:00:00,201.32,201.35,201.26,201.29,5800.0,189.337,189.3652,189.2805,189.3088,5800.0
2019-11-21 12:05:00,201.35,201.53,201.33,201.53,3406.0,189.3652,189.5345,189.3464,189.5345,3406.0
2019-11-21 12:10:00,201.56,201.79,201.52,201.61,16120.0,189.5627,189.779,189.5251,189.6097,16120.0
2019-11-21 12:15:00,201.62,201.74,201.21,201.29,29028.0,189.6191,189.732,189.2335,189.3088,29028.0
2019-11-21 12:20:00,201.28,201.28,201.08,201.18,7712.0,189.2994,189.2994,189.1113,189.2053,7712.0
2019-11-21 12:25:00,201.24,201.39,201.23,201.33,8470.0,189.2617,189.4028,189.2523,189.3464,8470.0
2019-11-21 12:30:00,201.34,201.47,201.2,201.47,5008.0,189.3558,189.478,189.2241,189.478,5008.0
2019-11-21 12:35:00,201.49,201.71,201.48,201.68,5814.0,189.4969,189.7038,189.4875,189.6755,5814.0
2019-11-21 12:40:00,201.71,201.73,201.48,201.58,21256.0,189.7038,189.7226,189.4875,189.5815,21256.0
2019-11-21 12:45:00,201.59,201.68,201.47,201.47,8562.0,189.5909,189.6755,189.478,189.478,8562.0
2019-11-21 12:50:00,201.47,201.63,201.47,201.61,6079.0,189.478,189.6285,189.478,189.6097,6079.0
2019-11-21 12:55:00,201.62,201.77,201.5,201.77,6040.0,189.6191,189.7602,189.5063,189.7602,6040.0
2019-11-21 13:00:00,201.76,201.81,201.74,201.79,2440.0,189.7508,189.7978,189.732,189.779,2440.0
2019-11-21 13:05:00,201.76,201.91,201.73,201.78,5771.0,189.7508,189.8919,189.7226,189.7696,5771.0
2019-11-21 13:10:00,201.8,201.81,201.69,201.7,2931.0,189.7884,189.7978,189.685,189.6944,2931.0
2019-11-21 13:15:00,201.71,201.73,201.66,201.67,1739.0,189.7038,189.7226,189.6567,189.6661,1739.0
2019-11-21 13:20:00,201.7,201.7,201.56,201.57,3632.0,189.6944,189.6944,189.5627,189.5721,3632.0
2019-11-21 13:25:00,201.58,201.58,201.4,201.45,4738.0,189.5815,189.5815,189.4122,189.4592,4738.0
2019-11-21 13:30:00,201.47,201.52,201.42,201.44,8125.0,189.478,189.5251,189.431,189.4498,8125.0
2019-11-21 13:35:00,201.46,201.46,201.33,201.38,5447.0,189.4686,189.4686,189.3464,189.3934,5447.0
2019-11-21 13:40:00,201.36,201.38,201.27,201.29,6104.0,189.3746,189.3934,189.29,189.3088,6104.0
2019-11-21 13:45:00,201.3,202.1,201.29,202.1,14448.0,189.3182,190.0705,189.3088,190.0705,14448.0
2019-11-21 13:50:00,202.17,202.22,201.91,202.12,14981.0,190.1364,190.1834,189.8919,190.0894,14981.0
2019-11-21 13:55:00,202.21,202.29,202.11,202.12,4108.0,190.174,190.2492,190.08,190.0894,4108.0
2019-11-21 14:00:00,202.09,202.2,202.01,202.01,6592.0,190.0611,190.1646,189.9859,189.9859,6592.0
2019-11-21 14:05:00,202.1,202.13,201.96,202.0,8826.0,190.0705,190.0988,189.9389,189.9765,8826.0
2019-11-21 14:10:00,201.99,202.17,201.99,202.07,5655.0,189.9671,190.1364,189.9671,190.0423,5655.0
2019-11-21 14:15:00,202.04,202.06,201.97,202.06,6535.0,190.0141,190.0329,189.9483,190.0329,6535.0
2019-11-21 14:20:00,202.07,202.19,201.91,202.0,25218.0,190.0423,190.1552,189.8919,189.9765,25218.0
2019-11-21 14:25:00,201.98,202.08,201.92,202.04,21795.0,189.9577,190.0517,189.9013,190.0141,21795.0
2019-11-21 14:30:00,202.04,202.28,201.96,202.25,13213.0,190.0141,190.2398,189.9389,190.2116,13213.0
2019-11-21 14:35:00,202.27,202.28,202.08,202.08,3773.0,190.2304,190.2398,190.0517,190.0517,3773.0
2019-11-21 14:40:00,202.1,202.14,202.07,202.12,6143.0,190.0705,190.1082,190.0423,190.0894,6143.0
2019-11-21 14:45:00,202.11,202.15,202.05,202.11,6983.0,190.08,190.1176,190.0235,190.08,6983.0
2019-11-21 14:50:00,202.09,202.14,201.97,202.0,19326.0,190.0611,190.1082,189.9483,189.9765,19326.0
2019-11-21 14:55:00,202.02,202.09,201.9,201.92,7854.0,189.9953,190.0611,189.8825,189.9013,7854.0
2019-11-21 15:00:00,201.95,202.12,201.95,202.03,9098.0,189.9295,190.0894,189.9295,190.0047,9098.0
2019-11-21 15:05:00,202.0,202.05,201.91,201.98,5883.0,189.9765,190.0235,189.8919,189.9577,5883.0
2019-11-21 15:10:00,202.01,202.07,201.99,202.06,4697.0,189.9859,190.0423,189.9671,190.0329,4697.0
2019-11-21 15:15:00,202.06,202.08,201.89,201.89,15144.0,190.0329,190.0517,189.873,189.873,15144.0
2019-11-21 15:20:00,201.88,202.0,201.8,201.98,34190.0,189.8636,189.9765,189.7884,189.9577,34190.0
2019-11-21 15:25:00,201.96,202.0,201.73,201.76,11567.0,189.9389,189.9765,189.7226,189.7508,11567.0
2019-11-21 15:30:00,201.77,201.86,201.68,201.73,12326.0,189.7602,189.8448,189.6755,189.7226,12326.0
2019-11-21 15:35:00,201.75,201.79,201.47,201.49,9602.0,189.7414,189.779,189.478,189.4969,9602.0
2019-11-21 15:40:00,201.5,201.53,201.33,201.46,14307.0,189.5063,189.5345,189.3464,189.4686,14307.0
2019-11-21 15:45:00,201.46,201.46,201.15,201.2,38818.0,189.4686,189.4686,189.1771,189.2241,38818.0
2019-11-21 15:50:00,201.14,201.31,200.93,201.07,52358.0,189.1677,189.3276,188.9702,189.1019,52358.0
2019-11-21 15:55:00,201.14,201.24,200.91,201.23,149510.0,189.1677,189.2617,188.9514,189.2523,149510.0
2019-11-22 09:30:00,202.53,202.86,201.23,201.33,20332.0,190.475,190.7853,189.2523,189.3464,20332.0
2019-11-22 09:35:00,201.32,201.81,201.28,201.75,3000.0,189.337,189.7978,189.2994,189.7414,3000.0
2019-11-22 09:40:00,201.63,201.84,201.27,201.27,3703.0,189.6285,189.826,189.29,189.29,3703.0
2019-11-22 09:45:00,201.27,201.27,200.63,200.63,8669.0,189.29,189.29,188.688,188.688,8669.0
2019-11-22 09:50:00,200.61,200.68,200.29,200.42,6187.0,188.6692,188.7351,188.3683,188.4905,6187.0
2019-11-22 09:55:00,200.38,200.54,199.8,199.92,15549.0,188.4529,188.6034,187.9075,188.0203,15549.0
2019-11-22 10:00:00,200.18,200.31,200.1,200.13,11808.0,188.2648,188.3871,188.1896,188.2178,11808.0
2019-11-22 10:05:00,200.15,200.15,199.75,199.85,14589.0,188.2366,188.2366,187.8604,187.9545,14589.0
2019-11-22 10:10:00,199.87,200.4,199.87,200.34,11657.0,187.9733,188.4717,187.9733,188.4153,11657.0
2019-11-22 10:15:00,200.34,200.46,200.14,200.22,10514.0,188.4153,188.5282,188.2272,188.3025,10514.0
2019-11-22 10:20:00,200.22,200.4,200.08,200.32,7800.0,188.3025,188.4717,188.1708,188.3965,7800.0
2019-11-22 10:25:00,200.36,200.4,200.2,200.2,6117.0,188.4341,188.4717,188.2836,188.2836,6117.0
2019-11-22 10:30:00,200.15,200.35,200.08,200.35,9514.0,188.2366,188.4247,188.1708,188.4247,9514.0
2019-11-22 10:35:00,200.36,200.53,200.34,200.47,20331.0,188.4341,188.594,188.4153,188.5376,20331.0
2019-11-22 10:40:00,200.5,200.66,200.28,200.36,28460.0,188.5658,188.7163,188.3589,188.4341,28460.0
2019-11-22 10:45:00,200.36,201.02,200.3,200.91,67513.0,188.4341,189.0548,188.3777,188.9514,67513.0
2019-11-22 10:50:00,200.9,200.98,200.72,200.98,5683.0,188.942,189.0172,188.7727,189.0172,5683.0
2019-11-22 10:55:00,200.93,201.55,200.93,201.48,5302.0,188.9702,189.5533,188.9702,189.4875,5302.0
2019-11-22 11:00:00,201.53,201.56,201.21,201.4,4650.0,189.5345,189.5627,189.2335,189.4122,4650.0
2019-11-22 11:05:00,201.43,201.76,201.26,201.65,4196.0,189.4404,189.7508,189.2805,189.6473,4196.0
2019-11-22 11:10:00,201.68,201.68,201.43,201.46,2100.0,189.6755,189.6755,189.4404,189.4686,2100.0
2019-11-22 11:15:00,201.53,201.66,201.32,201.34,4617.0,189.5345,189.6567,189.337,189.3558,4617.0
2019-11-22 11:20:00,201.41,201.5,201.24,201.33,6095.0,189.4216,189.5063,189.2617,189.3464,6095.0
2019-11-22 11:25:00,201.32,201.5,201.31,201.49,5023.0,189.337,189.5063,189.3276,189.4969,5023.0
2019-11-22 11:30:00,201.49,201.87,201.49,201.56,4103.0,189.4969,189.8542,189.4969,189.5627,4103.0
2019-11-22 11:35:00,201.52,201.64,201.45,201.45,13108.0,189.5251,189.6379,189.4592,189.4592,13108.0
2019-11-22 11:40:00,201.51,201.52,201.35,201.35,3467.0,189.5157,189.5251,189.3652,189.3652,3467.0
2019-11-22 11:45:00,201.38,201.47,201.23,201.47,4699.0,189.3934,189.478,189.2523,189.478,4699.0
2019-11-22 11:50:00,201.44,201.72,201.43,201.51,10364.0,189.4498,189.7132,189.4404,189.5157,10364.0
2019-11-22 11:55:00,201.49,201.66,201.38,201.43,17517.0,189.4969,189.6567,189.3934,189.4404,17517.0
2019-11-22 12:00:00,201.48,201.6,201.39,201.53,6987.0,189.4875,189.6003,189.4028,189.5345,6987.0
2019-11-22 12:05:00,201.55,201.57,201.4,201.51,6541.0,189.5533,189.5721,189.4122,189.5157,6541.0
2019-11-22 12:10:00,201.51,201.58,201.44,201.5,3600.0,189.5157,189.5815,189.4498,189.5063,3600.0
2019-11-22 12:15:00,201.51,201.65,201.26,201.4,6516.0,189.5157,189.6473,189.2805,189.4122,6516.0
2019-11-22 12:20:00,201.44,201.71,201.43,201.54,6808.0,189.4498,189.7038,189.4404,189.5439,6808.0
2019-11-22 12:25:00,201.5,201.54,201.39,201.39,5274.0,189.5063,189.5439,189.4028,189.4028,5274.0
2019-11-22 12:30:00,201.31,201.31,201.15,201.15,3036.0,189.3276,189.3276,189.1771,189.1771,3036.0
2019-11-22 12:35:00,201.09,201.26,201.09,201.19,3590.0,189.1207,189.2805,189.1207,189.2147,3590.0
2019-11-22 12:40:00,201.13,201.21,200.93,201.01,4425.0,189.1583,189.2335,188.9702,189.0454,4425.0
2019-11-22 12:45:00,201.08,201.21,201.07,201.13,4337.0,189.1113,189.2335,189.1019,189.1583,4337.0
2019-11-22 12:50:00,201.16,201.18,200.99,200.99,5318.0,189.1865,189.2053,189.0266,189.0266,5318.0
2019-11-22 12:55:00,201.02,201.06,200.93,201.01,3959.0,189.0548,189.0925,188.9702,189.0454,3959.0
2019-11-22 13:00:00,201.01,201.25,200.89,201.22,16876.0,189.0454,189.2711,188.9326,189.2429,16876.0
2019-11-22 13:05:00,201.2,201.41,201.2,201.35,7140.0,189.2241,189.4216,189.2241,189.3652,7140.0
2019-11-22 13:10:00,201.36,201.37,201.18,201.3,6267.0,189.3746,189.384,189.2053,189.3182,6267.0
2019-11-22 13:15:00,201.33,201.33,201.22,201.23,5596.0,189.3464,189.3464,189.2429,189.2523,5596.0
2019-11-22 13:20:00,201.29,201.67,201.26,201.67,7353.0,189.3088,189.6661,189.2805,189.6661,7353.0
2019-11-22 13:25:00,201.65,201.7,201.41,201.54,8869.0,189.6473,189.6944,189.4216,189.5439,8869.0
2019-11-22 13:30:00,201.54,201.64,201.45,201.57,5510.0,189.5439,189.6379,189.4592,189.5721,5510.0
2019-11-22 13:35:00,201.57,201.78,201.54,201.56,8983.0,189.5721,189.7696,189.5439,189.5627,8983.0
2019-11-22 13:40:00,201.6,201.74,201.57,201.74,4525.0,189.6003,189.732,189.5721,189.732,4525.0
2019-11-22 13:45:00,201.77,201.9,201.77,201.77,4028.0,189.7602,189.8825,189.7602,189.7602,4028.0
2019-11-22 13:50:00,201.74,201.83,201.69,201.78,3622.0,189.732,189.8166,189.685,189.7696,3622.0
2019-11-22 13:55:00,201.74,201.76,201.64,201.76,3161.0,189.732,189.7508,189.6379,189.7508,3161.0
2019-11-22 14:00:00,201.8,201.84,201.65,201.75,4004.0,189.7884,189.826,189.6473,189.7414,4004.0
2019-11-22 14:05:00,201.75,201.96,201.74,201.9,3957.0,189.7414,189.9389,189.732,189.8825,3957.0
2019-11-22 14:10:00,201.95,201.95,201.74,201.83,7299.0,189.9295,189.9295,189.732,189.8166,7299.0
2019-11-22 14:15:00,201.86,202.0,201.81,201.81,19779.0,189.8448,189.9765,189.7978,189.7978,19779.0
2019-11-22 14:20:00,201.83,201.91,201.73,201.8,3324.0,189.8166,189.8919,189.7226,189.7884,3324.0
2019-11-22 14:25:00,201.81,201.96,201.81,201.86,3325.0,189.7978,189.9389,189.7978,189.8448,3325.0
2019-11-22 14:30:00,201.85,201.91,201.78,201.89,5214.0,189.8354,189.8919,189.7696,189.873,5214.0
2019-11-22 14:35:00,201.87,201.91,201.79,201.83,3650.0,189.8542,189.8919,189.779,189.8166,3650.0
2019-11-22 14:40:00,201.8,201.81,201.75,201.78,3602.0,189.7884,189.7978,189.7414,189.7696,3602.0
2019-11-22 14:45:00,201.78,202.01,201.76,202.0,3375.0,189.7696,189.9859,189.7508,189.9765,3375.0
2019-11-22 14:50:00,202.0,202.09,201.99,202.01,4496.0,189.9765,190.0611,189.9671,189.9859,4496.0
2019-11-22 14:55:00,202.0,202.0,201.92,201.96,3232.0,189.9765,189.9765,189.9013,189.9389,3232.0
2019-11-22 15:00:00,201.99,202.01,201.91,201.91,5612.0,189.9671,189.9859,189.8919,189.8919,5612.0
2019-11-22 15:05:00,201.89,202.02,201.85,202.0,4242.0,189.873,189.9953,189.8354,189.9765,4242.0
2019-11-22 15:10:00,202.01,202.07,202.0,202.02,2505.0,189.9859,190.0423,189.9765,189.9953,2505.0
2019-11-22 15:15:00,202.03,202.15,202.0,202.15,3000.0,190.0047,190.1176,189.9765,190.1176,3000.0
2019-11-22 15:20:00,202.14,202.15,202.02,202.05,4321.0,190.1082,190.1176,189.9953,190.0235,4321.0
2019-11-22 15:25:00,202.08,202.18,202.06,202.14,4317.0,190.0517,190.1458,190.0329,190.1082,4317.0
2019-11-22 15:30:00,202.14,202.2,202.1,202.12,5793.0,190.1082,190.1646,190.0705,190.0894,5793.0
2019-11-22 15:35:00,202.15,202.35,202.08,202.08,11350.0,190.1176,190.3057,190.0517,190.0517,11350.0
2019-11-22 15:40:00,202.08,202.08,201.63,201.69,16037.0,190.0517,190.0517,189.6285,189.685,16037.0
2019-11-22 15:45:00,201.69,201.69,201.42,201.42,26226.0,189.685,189.685,189.431,189.431,26226.0
2019-11-22 15:50:00,201.36,201.5,201.23,201.43,47461.0,189.3746,189.5063,189.2523,189.4404,47461.0
2019-11-22 15:55:00,201.45,201.64,201.25,201.64,92674.0,189.4592,189.6379,189.2711,189.6379,92674.0
2019-11-25 09:30:00,202.36,203.01,202.36,203.01,13696.0,190.3151,190.9264,190.3151,190.9264,13696.0
2019-11-25 09:35:00,202.9,203.07,202.42,202.82,4086.0,190.8229,190.9828,190.3715,190.7477,4086.0
2019-11-25 09:40:00,202.57,202.74,202.33,202.33,4742.0,190.5126,190.6725,190.2869,190.2869,4742.0
2019-11-25 09:45:00,202.2,202.52,202.18,202.51,7977.0,190.1646,190.4655,190.1458,190.4561,7977.0
2019-11-25 09:50:00,202.58,202.89,202.58,202.86,4295.0,190.522,190.8135,190.522,190.7853,4295.0
2019-11-25 09:55:00,202.8,202.85,202.4,202.8,6004.0,190.7289,190.7759,190.3527,190.7289,6004.0
2019-11-25 10:00:00,202.8,203.29,202.8,203.16,3269.0,190.7289,191.1897,190.7289,191.0675,3269.0
2019-11-25 10:05:00,203.0,203.23,202.92,203.23,2979.0,190.917,191.1333,190.8417,191.1333,2979.0
2019-11-25 10:10:00,203.45,203.49,203.28,203.39,4933.0,191.3402,191.3778,191.1803,191.2838,4933.0
2019-11-25 10:15:00,203.37,203.37,202.93,203.0,18607.0,191.265,191.265,190.8511,190.917,18607.0
2019-11-25 10:20:00,202.91,203.3,202.7,203.08,7824.0,190.8323,191.1991,190.6348,190.9922,7824.0
2019-11-25 10:25:00,203.07,203.22,203.0,203.0,4576.0,190.9828,191.1239,190.917,190.917,4576.0
2019-11-25 10:30:00,203.07,203.22,202.87,202.87,17219.0,190.9828,191.1239,190.7947,190.7947,17219.0
2019-11-25 10:35:00,202.86,203.23,202.64,202.69,31819.0,190.7853,191.1333,190.5784,190.6254,31819.0
2019-11-25 10:40:00,202.82,202.9,202.65,202.9,6017.0,190.7477,190.8229,190.5878,190.8229,6017.0
2019-11-25 10:45:00,202.91,202.95,202.66,202.68,16057.0,190.8323,190.87,190.5972,190.616,16057.0
2019-11-25 10:50:00,202.68,202.85,202.38,202.61,14610.0,190.616,190.7759,190.3339,190.5502,14610.0
2019-11-25 10:55:00,202.61,202.77,202.4,202.4,21202.0,190.5502,190.7007,190.3527,190.3527,21202.0
2019-11-25 11:00:00,202.44,202.6,202.43,202.51,6439.0,190.3903,190.5408,190.3809,190.4561,6439.0
2019-11-25 11:05:00,202.44,202.48,202.12,202.12,11409.0,190.3903,190.4279,190.0894,190.0894,11409.0
2019-11-25 11:10:00,202.07,202.42,202.03,202.37,26753.0,190.0423,190.3715,190.0047,190.3245,26753.0
2019-11-25 11:15:00,202.36,202.37,202.16,202.36,7960.0,190.3151,190.3245,190.127,190.3151,7960.0
2019-11-25 11:20:00,202.38,202.53,202.28,202.36,8043.0,190.3339,190.475,190.2398,190.3151,8043.0
2019-11-25 11:25:00,202.38,202.51,202.18,202.19,8678.0,190.3339,190.4561,190.1458,190.1552,8678.0
2019-11-25 11:30:00,202.14,202.5,202.08,202.5,15572.0,190.1082,190.4467,190.0517,190.4467,15572.0
2019-11-25 11:35:00,202.54,202.6,202.31,202.33,11509.0,190.4844,190.5408,190.268,190.2869,11509.0
2019-11-25 11:40:00,202.3,202.59,202.19,202.59,6229.0,190.2586,190.5314,190.1552,190.5314,6229.0
2019-11-25 11:45:00,202.61,202.71,202.55,202.55,2020.0,190.5502,190.6442,190.4938,190.4938,2020.0
2019-11-25 11:50:00,202.55,202.63,202.45,202.52,1904.0,190.4938,190.569,190.3997,190.4655,1904.0
2019-11-25 11:55:00,202.47,202.64,202.46,202.55,7562.0,190.4185,190.5784,190.4091,190.4938,7562.0
2019-11-25 12:00:00,202.57,202.59,202.39,202.56,8910.0,190.5126,190.5314,190.3433,190.5032,8910.0
2019-11-25 12:05:00,202.57,202.58,202.42,202.42,3129.0,190.5126,190.522,190.3715,190.3715,3129.0
2019-11-25 12:10:00,202.43,202.49,202.38,202.45,3312.0,190.3809,190.4373,190.3339,190.3997,3312.0
2019-11-25 12:15:00,202.47,202.59,202.42,202.42,3505.0,190.4185,190.5314,190.3715,190.3715,3505.0
2019-11-25 12:20:00,202.47,202.69,202.47,202.69,1571.0,190.4185,190.6254,190.4185,190.6254,1571.0
2019-11-25 12:25:00,202.63,202.67,202.38,202.41,7042.0,190.569,190.6066,190.3339,190.3621,7042.0
2019-11-25 12:30:00,202.38,202.41,202.2,202.25,4207.0,190.3339,190.3621,190.1646,190.2116,4207.0
2019-11-25 12:35:00,202.27,202.27,202.18,202.27,4885.0,190.2304,190.2304,190.1458,190.2304,4885.0
2019-11-25 12:40:00,202.22,202.3,202.06,202.08,10474.0,190.1834,190.2586,190.0329,190.0517,10474.0
2019-11-25 12:45:00,202.07,202.07,201.73,201.85,15902.0,190.0423,190.0423,189.7226,189.8354,15902.0
2019-11-25 12:50:00,201.8,201.83,201.72,201.74,5085.0,189.7884,189.8166,189.7132,189.732,5085.0
2019-11-25 12:55:00,201.74,201.74,201.56,201.66,8754.0,189.732,189.732,189.5627,189.6567,8754.0
2019-11-25 13:00:00,201.67,201.92,201.65,201.92,4516.0,189.6661,189.9013,189.6473,189.9013,4516.0
2019-11-25 13:05:00,201.94,201.95,201.59,201.66,4938.0,189.9201,189.9295,189.5909,189.6567,4938.0
2019-11-25 13:10:00,201.65,201.66,201.57,201.59,3246.0,189.6473,189.6567,189.5721,189.5909,3246.0
2019-11-25 13:15:00,201.57,201.6,201.44,201.49,6498.0,189.5721,189.6003,189.4498,189.4969,6498.0
2019-11-25 13:20:00,201.46,201.66,201.44,201.66,7127.0,189.4686,189.6567,189.4498,189.6567,7127.0
2019-11-25 13:25:00,201.64,201.89,201.63,201.72,5383.0,189.6379,189.873,189.6285,189.7132,5383.0
2019-11-25 13:30:00,201.72,201.81,201.67,201.81,6742.0,189.7132,189.7978,189.6661,189.7978,6742.0
2019-11-25 13:35:00,201.8,202.01,201.8,201.97,5009.0,189.7884,189.9859,189.7884,189.9483,5009.0
2019-11-25 13:40:00,201.99,201.99,201.73,201.73,10276.0,189.9671,189.9671,189.7226,189.7226,10276.0
2019-11-25 13:45:00,201.7,201.84,201.63,201.77,3855.0,189.6944,189.826,189.6285,189.7602,3855.0
2019-11-25 13:50:00,201.75,201.85,201.75,201.77,2968.0,189.7414,189.8354,189.7414,189.7602,2968.0
2019-11-25 13:55:00,201.75,201.82,201.72,201.72,4951.0,189.7414,189.8072,189.7132,189.7132,4951.0
2019-11-25 14:00:00,201.73,202.03,201.72,201.99,6312.0,189.7226,190.0047,189.7132,189.9671,6312.0
2019-11-25 14:05:00,202.04,202.31,202.03,202.31,29635.0,190.0141,190.268,190.0047,190.268,29635.0
2019-11-25 14:10:00,202.3,202.51,202.29,202.51,12032.0,190.2586,190.4561,190.2492,190.4561,12032.0
2019-11-25 14:15:00,202.53,202.71,202.53,202.59,3489.0,190.475,190.6442,190.475,190.5314,3489.0
2019-11-25 14:20:00,202.64,202.7,202.53,202.66,3700.0,190.5784,190.6348,190.475,190.5972,3700.0
2019-11-25 14:25:00,202.66,202.68,202.58,202.62,7806.0,190.5972,190.616,190.522,190.5596,7806.0
2019-11-25 14:30:00,202.6,202.75,202.59,202.7,4128.0,190.5408,190.6819,190.5314,190.6348,4128.0
2019-11-25 14:35:00,202.68,202.71,202.64,202.65,5420.0,190.616,190.6442,190.5784,190.5878,5420.0
2019-11-25 14:40:00,202.65,202.65,202.48,202.53,5695.0,190.5878,190.5878,190.4279,190.475,5695.0
2019-11-25 14:45:00,202.54,202.64,202.39,202.44,6007.0,190.4844,190.5784,190.3433,190.3903,6007.0
2019-11-25 14:50:00,202.45,202.45,202.31,202.43,3707.0,190.3997,190.3997,190.268,190.3809,3707.0
2019-11-25 14:55:00,202.46,202.51,202.42,202.5,4774.0,190.4091,190.4561,190.3715,190.4467,4774.0
2019-11-25 15:00:00,202.47,202.54,202.4,202.5,9273.0,190.4185,190.4844,190.3527,190.4467,9273.0
2019-11-25 15:05:00,202.53,202.59,202.5,202.52,7030.0,190.475,190.5314,190.4467,190.4655,7030.0
2019-11-25 15:10:00,202.51,202.6,202.36,202.56,10374.0,190.4561,190.5408,190.3151,190.5032,10374.0
2019-11-25 15:15:00,202.51,202.58,202.49,202.54,3341.0,190.4561,190.522,190.4373,190.4844,3341.0
2019-11-25 15:20:00,202.55,202.81,202.53,202.78,9091.0,190.4938,190.7383,190.475,190.7101,9091.0
2019-11-25 15:25:00,202.76,202.87,202.76,202.87,5228.0,190.6913,190.7947,190.6913,190.7947,5228.0
2019-11-25 15:30:00,202.91,202.91,202.82,202.84,6942.0,190.8323,190.8323,190.7477,190.7665,6942.0
2019-11-25 15:35:00,202.84,203.09,202.84,202.96,12122.0,190.7665,191.0016,190.7665,190.8794,12122.0
2019-11-25 15:40:00,202.96,202.96,202.8,202.83,11603.0,190.8794,190.8794,190.7289,190.7571,11603.0
2019-11-25 15:45:00,202.83,202.85,202.66,202.7,14576.0,190.7571,190.7759,190.5972,190.6348,14576.0
2019-11-25 15:50:00,202.68,203.03,202.62,203.03,33227.0,190.616,190.9452,190.5596,190.9452,33227.0
2019-11-25 15:55:00,203.08,203.16,202.9,202.98,63239.0,190.9922,191.0675,190.8229,190.8982,63239.0
2019-11-26 09:30:00,204.09,204.09,203.0,203.29,31673.0,191.9421,191.9421,190.917,191.1897,31673.0
2019-11-26 09:35:00,203.24,203.53,203.12,203.36,8003.0,191.1427,191.4154,191.0298,191.2556,8003.0
2019-11-26 09:40:00,203.34,203.54,203.21,203.54,3051.0,191.2367,191.4248,191.1145,191.4248,3051.0
2019-11-26 09:45:00,203.54,203.54,203.13,203.14,3721.0,191.4248,191.4248,191.0392,191.0486,3721.0
2019-11-26 09:50:00,203.11,203.48,203.1,203.48,3233.0,191.0204,191.3684,191.011,191.3684,3233.0
2019-11-26 09:55:00,203.49,203.99,203.43,203.98,7400.0,191.3778,191.8481,191.3214,191.8386,7400.0
2019-11-26 10:00:00,203.83,203.98,203.05,203.24,8095.0,191.6976,191.8386,190.964,191.1427,8095.0
2019-11-26 10:05:00,203.27,203.59,203.26,203.59,4232.0,191.1709,191.4719,191.1615,191.4719,4232.0
2019-11-26 10:10:00,203.7,203.71,203.47,203.65,4389.0,191.5753,191.5847,191.359,191.5283,4389.0
2019-11-26 10:15:00,203.66,203.76,203.57,203.59,3100.0,191.5377,191.6317,191.4531,191.4719,3100.0
2019-11-26 10:20:00,203.56,203.82,203.56,203.69,3900.0,191.4436,191.6882,191.4436,191.5659,3900.0
2019-11-26 10:25:00,203.68,203.78,203.61,203.7,3032.0,191.5565,191.6506,191.4907,191.5753,3032.0
2019-11-26 10:30:00,203.64,203.65,203.47,203.56,6030.0,191.5189,191.5283,191.359,191.4436,6030.0
2019-11-26 10:35:00,203.58,203.58,203.36,203.4,12603.0,191.4625,191.4625,191.2556,191.2932,12603.0
2019-11-26 10:40:00,203.4,203.4,202.92,202.96,6534.0,191.2932,191.2932,190.8417,190.8794,6534.0
2019-11-26 10:45:00,202.91,203.28,202.91,203.21,8281.0,190.8323,191.1803,190.8323,191.1145,8281.0
2019-11-26 10:50:00,203.15,203.15,202.99,202.99,1700.0,191.0581,191.0581,190.9076,190.9076,1700.0
2019-11-26 10:55:00,203.03,203.29,203.03,203.28,3819.0,190.9452,191.1897,190.9452,191.1803,3819.0
2019-11-26 11:00:00,203.23,203.23,202.92,203.09,4881.0,191.1333,191.1333,190.8417,191.0016,4881.0
2019-11-26 11:05:00,203.14,203.36,203.07,203.27,19939.0,191.0486,191.2556,190.9828,191.1709,19939.0
2019-11-26 11:10:00,203.24,203.6,203.23,203.39,6261.0,191.1427,191.4813,191.1333,191.2838,6261.0
2019-11-26 11:15:00,203.39,203.45,203.22,203.22,3255.0,191.2838,191.3402,191.1239,191.1239,3255.0
2019-11-26 11:20:00,203.17,203.37,203.17,203.32,3277.0,191.0769,191.265,191.0769,191.2179,3277.0
2019-11-26 11:25:00,203.17,203.17,203.06,203.14,1652.0,191.0769,191.0769,190.9734,191.0486,1652.0
2019-11-26 11:30:00,203.19,203.23,203.11,203.22,2355.0,191.0957,191.1333,191.0204,191.1239,2355.0
2019-11-26 11:35:00,203.16,203.16,203.0,203.03,3857.0,191.0675,191.0675,190.917,190.9452,3857.0
2019-11-26 11:40:00,203.08,203.08,202.92,203.03,1908.0,190.9922,190.9922,190.8417,190.9452,1908.0
2019-11-26 11:45:00,203.03,203.11,202.99,202.99,3033.0,190.9452,191.0204,190.9076,190.9076,3033.0
2019-11-26 11:50:00,203.08,203.08,203.0,203.03,3600.0,190.9922,190.9922,190.917,190.9452,3600.0
2019-11-26 11:55:00,203.04,203.11,203.01,203.04,6100.0,190.9546,191.0204,190.9264,190.9546,6100.0
2019-11-26 12:00:00,203.04,203.09,202.82,202.88,5119.0,190.9546,191.0016,190.7477,190.8041,5119.0
2019-11-26 12:05:00,202.91,202.98,202.75,202.77,7677.0,190.8323,190.8982,190.6819,190.7007,7677.0
2019-11-26 12:10:00,202.8,203.08,202.77,203.05,5808.0,190.7289,190.9922,190.7007,190.964,5808.0
2019-11-26 12:15:00,203.1,203.22,203.01,203.01,5526.0,191.011,191.1239,190.9264,190.9264,5526.0
2019-11-26 12:20:00,202.97,203.06,202.97,203.02,3161.0,190.8888,190.9734,190.8888,190.9358,3161.0
2019-11-26 12:25:00,203.06,203.06,202.82,202.85,2610.0,190.9734,190.9734,190.7477,190.7759,2610.0
2019-11-26 12:30:00,202.86,202.86,202.62,202.7,5080.0,190.7853,190.7853,190.5596,190.6348,5080.0
2019-11-26 12:35:00,202.74,202.84,202.68,202.84,3904.0,190.6725,190.7665,190.616,190.7665,3904.0
2019-11-26 12:40:00,202.82,202.82,202.69,202.72,3418.0,190.7477,190.7477,190.6254,190.6536,3418.0
2019-11-26 12:45:00,202.7,202.7,202.56,202.6,11944.0,190.6348,190.6348,190.5032,190.5408,11944.0
2019-11-26 12:50:00,202.59,202.62,202.53,202.58,4308.0,190.5314,190.5596,190.475,190.522,4308.0
2019-11-26 12:55:00,202.54,202.6,202.5,202.51,3051.0,190.4844,190.5408,190.4467,190.4561,3051.0
2019-11-26 13:00:00,202.52,202.71,202.49,202.62,3720.0,190.4655,190.6442,190.4373,190.5596,3720.0
2019-11-26 13:05:00,202.6,202.63,202.46,202.46,5256.0,190.5408,190.569,190.4091,190.4091,5256.0
2019-11-26 13:10:00,202.46,202.53,202.35,202.52,6413.0,190.4091,190.475,190.3057,190.4655,6413.0
2019-11-26 13:15:00,202.5,202.53,202.32,202.43,6159.0,190.4467,190.475,190.2775,190.3809,6159.0
2019-11-26 13:20:00,202.44,202.52,202.43,202.45,1195.0,190.3903,190.4655,190.3809,190.3997,1195.0
2019-11-26 13:25:00,202.42,202.56,202.35,202.54,11311.0,190.3715,190.5032,190.3057,190.4844,11311.0
2019-11-26 13:30:00,202.47,202.47,202.24,202.24,4470.0,190.4185,190.4185,190.2022,190.2022,4470.0
2019-11-26 13:35:00,202.23,202.28,202.2,202.24,5243.0,190.1928,190.2398,190.1646,190.2022,5243.0
2019-11-26 13:40:00,202.27,202.31,202.23,202.26,4919.0,190.2304,190.268,190.1928,190.221,4919.0
2019-11-26 13:45:00,202.3,202.32,202.22,202.22,1505.0,190.2586,190.2775,190.1834,190.1834,1505.0
2019-11-26 13:50:00,202.24,202.38,202.22,202.36,5004.0,190.2022,190.3339,190.1834,190.3151,5004.0
2019-11-26 13:55:00,202.35,202.42,202.34,202.38,2400.0,190.3057,190.3715,190.2963,190.3339,2400.0
2019-11-26 14:00:00,202.37,202.39,202.19,202.26,4600.0,190.3245,190.3433,190.1552,190.221,4600.0
2019-11-26 14:05:00,202.25,202.42,202.21,202.31,4322.0,190.2116,190.3715,190.174,190.268,4322.0
2019-11-26 14:10:00,202.29,202.34,202.21,202.27,3612.0,190.2492,190.2963,190.174,190.2304,3612.0
2019-11-26 14:15:00,202.23,202.24,202.06,202.13,4771.0,190.1928,190.2022,190.0329,190.0988,4771.0
2019-11-26 14:20:00,202.12,202.12,201.97,202.03,5887.0,190.0894,190.0894,189.9483,190.0047,5887.0
2019-11-26 14:25:00,202.07,202.14,202.03,202.12,3100.0,190.0423,190.1082,190.0047,190.0894,3100.0
2019-11-26 14:30:00,202.15,202.18,202.08,202.08,5320.0,190.1176,190.1458,190.0517,190.0517,5320.0
2019-11-26 14:35:00,202.12,202.15,202.08,202.12,4149.0,190.0894,190.1176,190.0517,190.0894,4149.0
2019-11-26 14:40:00,202.1,202.19,202.09,202.11,4169.0,190.0705,190.1552,190.0611,190.08,4169.0
2019-11-26 14:45:00,202.18,202.35,202.17,202.31,5338.0,190.1458,190.3057,190.1364,190.268,5338.0
2019-11-26 14:50:00,202.35,202.4,202.29,202.37,4358.0,190.3057,190.3527,190.2492,190.3245,4358.0
2019-11-26 14:55:00,202.36,202.4,202.3,202.3,3891.0,190.3151,190.3527,190.2586,190.2586,3891.0
2019-11-26 15:00:00,202.32,202.32,202.13,202.16,5057.0,190.2775,190.2775,190.0988,190.127,5057.0
2019-11-26 15:05:00,202.17,202.22,201.96,202.08,9303.0,190.1364,190.1834,189.9389,190.0517,9303.0
2019-11-26 15:10:00,202.08,202.11,202.0,202.11,6545.0,190.0517,190.08,189.9765,190.08,6545.0
2019-11-26 15:15:00,202.08,202.1,202.03,202.06,11464.0,190.0517,190.0705,190.0047,190.0329,11464.0
2019-11-26 15:20:00,202.05,202.16,202.05,202.16,4157.0,190.0235,190.127,190.0235,190.127,4157.0
2019-11-26 15:25:00,202.15,202.24,202.15,202.22,6703.0,190.1176,190.2022,190.1176,190.1834,6703.0
2019-11-26 15:30:00,202.22,202.3,202.21,202.3,4800.0,190.1834,190.2586,190.174,190.2586,4800.0
2019-11-26 15:35:00,202.27,202.27,202.21,202.25,8576.0,190.2304,190.2304,190.174,190.2116,8576.0
2019-11-26 15:40:00,202.24,202.33,202.2,202.3,9085.0,190.2022,190.2869,190.1646,190.2586,9085.0
2019-11-26 15:45:00,202.3,202.3,202.12,202.16,15827.0,190.2586,190.2586,190.0894,190.127,15827.0
2019-11-26 15:50:00,202.16,202.33,202.14,202.3,27631.0,190.127,190.2869,190.1082,190.2586,27631.0
2019-11-26 15:55:00,202.28,202.53,202.28,202.33,76893.0,190.2398,190.475,190.2398,190.2869,76893.0
2019-11-27 09:30:00,202.48,203.83,202.48,203.59,30943.0,190.4279,191.6976,190.4279,191.4719,30943.0
2019-11-27 09:35:00,203.09,203.53,202.7,203.02,11715.0,191.0016,191.4154,190.6348,190.9358,11715.0
2019-11-27 09:40:00,202.95,203.07,202.73,203.0,6055.0,190.87,190.9828,190.6631,190.917,6055.0
2019-11-27 09:45:00,202.97,202.97,202.72,202.73,5640.0,190.8888,190.8888,190.6536,190.6631,5640.0
2019-11-27 09:50:00,202.72,202.91,202.72,202.86,7122.0,190.6536,190.8323,190.6536,190.7853,7122.0
2019-11-27 09:55:00,202.78,202.98,202.64,202.98,6329.0,190.7101,190.8982,190.5784,190.8982,6329.0
2019-11-27 10:00:00,202.92,202.99,202.76,202.87,9136.0,190.8417,190.9076,190.6913,190.7947,9136.0
2019-11-27 10:05:00,203.0,203.36,202.93,203.11,7007.0,190.917,191.2556,190.8511,191.0204,7007.0
2019-11-27 10:10:00,203.08,203.3,202.97,203.3,4394.0,190.9922,191.1991,190.8888,191.1991,4394.0
2019-11-27 10:15:00,203.24,203.3,203.14,203.14,5879.0,191.1427,191.1991,191.0486,191.0486,5879.0
2019-11-27 10:20:00,203.15,203.33,203.15,203.32,3585.0,191.0581,191.2273,191.0581,191.2179,3585.0
2019-11-27 10:25:00,203.32,204.02,203.32,203.92,9340.0,191.2179,191.8763,191.2179,191.7822,9340.0
2019-11-27 10:30:00,203.92,203.98,203.83,203.95,11144.0,191.7822,191.8386,191.6976,191.8104,11144.0
2019-11-27 10:35:00,203.92,203.96,203.83,203.92,8674.0,191.7822,191.8198,191.6976,191.7822,8674.0
2019-11-27 10:40:00,203.92,204.06,203.85,204.04,7004.0,191.7822,191.9139,191.7164,191.8951,7004.0
2019-11-27 10:45:00,204.07,204.68,203.95,204.68,11988.0,191.9233,192.497,191.8104,192.497,11988.0
2019-11-27 10:50:00,204.7,204.78,204.46,204.53,8321.0,192.5158,192.591,192.2901,192.3559,8321.0
2019-11-27 10:55:00,204.58,205.38,204.55,205.25,33144.0,192.4029,193.1553,192.3747,193.0331,33144.0
2019-11-27 11:00:00,205.22,205.22,204.97,205.06,12256.0,193.0048,193.0048,192.7697,192.8544,12256.0
2019-11-27 11:05:00,205.06,205.13,204.92,205.06,7120.0,192.8544,192.9202,192.7227,192.8544,7120.0
2019-11-27 11:10:00,205.05,205.05,204.72,204.78,11105.0,192.845,192.845,192.5346,192.591,11105.0
2019-11-27 11:15:00,204.71,204.92,204.68,204.86,8998.0,192.5252,192.7227,192.497,192.6663,8998.0
2019-11-27 11:20:00,204.82,204.82,204.59,204.59,5348.0,192.6286,192.6286,192.4123,192.4123,5348.0
2019-11-27 11:25:00,204.61,204.69,204.53,204.69,7461.0,192.4311,192.5064,192.3559,192.5064,7461.0
2019-11-27 11:30:00,204.65,205.07,204.64,205.06,6992.0,192.4688,192.8638,192.4594,192.8544,6992.0
2019-11-27 11:35:00,205.06,205.13,204.99,205.11,11674.0,192.8544,192.9202,192.7885,192.9014,11674.0
2019-11-27 11:40:00,205.04,205.37,205.04,205.26,13378.0,192.8356,193.1459,192.8356,193.0425,13378.0
2019-11-27 11:45:00,205.26,205.34,205.18,205.31,13878.0,193.0425,193.1177,192.9672,193.0895,13878.0
2019-11-27 11:50:00,205.33,205.44,205.25,205.44,11832.0,193.1083,193.2117,193.0331,193.2117,11832.0
2019-11-27 11:55:00,205.41,205.44,205.08,205.15,31875.0,193.1835,193.2117,192.8732,192.939,31875.0
2019-11-27 12:00:00,205.16,205.24,205.09,205.15,4957.0,192.9484,193.0236,192.8826,192.939,4957.0
2019-11-27 12:05:00,205.13,205.17,205.1,205.12,4420.0,192.9202,192.9578,192.892,192.9108,4420.0
2019-11-27 12:10:00,205.1,205.24,205.03,205.14,8374.0,192.892,193.0236,192.8261,192.9296,8374.0
2019-11-27 12:15:00,205.11,205.14,205.07,205.07,3944.0,192.9014,192.9296,192.8638,192.8638,3944.0
2019-11-27 12:20:00,205.08,205.09,204.85,205.02,8791.0,192.8732,192.8826,192.6569,192.8167,8791.0
2019-11-27 12:25:00,205.05,205.24,205.01,205.05,7800.0,192.845,193.0236,192.8073,192.845,7800.0
2019-11-27 12:30:00,205.06,205.19,205.02,205.19,4030.0,192.8544,192.9766,192.8167,192.9766,4030.0
2019-11-27 12:35:00,205.13,205.13,204.88,204.89,6728.0,192.9202,192.9202,192.6851,192.6945,6728.0
2019-11-27 12:40:00,204.88,204.96,204.81,204.81,9466.0,192.6851,192.7603,192.6192,192.6192,9466.0
2019-11-27 12:45:00,204.84,204.84,204.68,204.75,12876.0,192.6475,192.6475,192.497,192.5628,12876.0
2019-11-27 12:50:00,204.74,204.83,204.74,204.8,4056.0,192.5534,192.6381,192.5534,192.6098,4056.0
2019-11-27 12:55:00,204.77,204.78,204.72,204.73,2100.0,192.5816,192.591,192.5346,192.544,2100.0
2019-11-27 13:00:00,204.76,204.84,204.69,204.81,4782.0,192.5722,192.6475,192.5064,192.6192,4782.0
2019-11-27 13:05:00,204.83,204.9,204.79,204.9,5682.0,192.6381,192.7039,192.6004,192.7039,5682.0
2019-11-27 13:10:00,204.88,205.0,204.81,204.98,6800.0,192.6851,192.7979,192.6192,192.7791,6800.0
2019-11-27 13:15:00,204.98,205.0,204.89,204.91,4715.0,192.7791,192.7979,192.6945,192.7133,4715.0
2019-11-27 13:20:00,204.89,204.96,204.85,204.92,4700.0,192.6945,192.7603,192.6569,192.7227,4700.0
2019-11-27 13:25:00,204.92,205.2,204.91,205.16,3354.0,192.7227,192.986,192.7133,192.9484,3354.0
2019-11-27 13:30:00,205.16,205.2,205.11,205.13,6061.0,192.9484,192.986,192.9014,192.9202,6061.0
2019-11-27 13:35:00,205.13,205.13,204.94,204.97,6981.0,192.9202,192.9202,192.7415,192.7697,6981.0
2019-11-27 13:40:00,205.0,205.09,204.98,205.07,4333.0,192.7979,192.8826,192.7791,192.8638,4333.0
2019-11-27 13:45:00,205.07,205.07,204.97,204.98,3311.0,192.8638,192.8638,192.7697,192.7791,3311.0
2019-11-27 13:50:00,204.95,205.16,204.94,205.06,8172.0,192.7509,192.9484,192.7415,192.8544,8172.0
2019-11-27 13:55:00,205.03,205.09,204.98,205.01,4658.0,192.8261,192.8826,192.7791,192.8073,4658.0
2019-11-27 14:00:00,204.98,205.01,204.93,204.99,3964.0,192.7791,192.8073,192.7321,192.7885,3964.0
2019-11-27 14:05:00,205.06,205.14,205.0,205.08,10207.0,192.8544,192.9296,192.7979,192.8732,10207.0
2019-11-27 14:10:00,205.11,205.27,205.03,205.25,6511.0,192.9014,193.0519,192.8261,193.0331,6511.0
2019-11-27 14:15:00,205.24,205.27,205.17,205.27,5192.0,193.0236,193.0519,192.9578,193.0519,5192.0
2019-11-27 14:20:00,205.26,205.37,205.24,205.26,8510.0,193.0425,193.1459,193.0236,193.0425,8510.0
2019-11-27 14:25:00,205.22,205.26,205.14,205.21,5140.0,193.0048,193.0425,192.9296,192.9954,5140.0
2019-11-27 14:30:00,205.21,205.22,205.06,205.06,9587.0,192.9954,193.0048,192.8544,192.8544,9587.0
2019-11-27 14:35:00,205.03,205.12,205.01,205.1,3608.0,192.8261,192.9108,192.8073,192.892,3608.0
2019-11-27 14:40:00,205.09,205.31,205.09,205.25,5882.0,192.8826,193.0895,192.8826,193.0331,5882.0
2019-11-27 14:45:00,205.3,205.34,205.22,205.28,4736.0,193.0801,193.1177,193.0048,193.0613,4736.0
2019-11-27 14:50:00,205.27,205.27,205.12,205.14,6852.0,193.0519,193.0519,192.9108,192.9296,6852.0
2019-11-27 14:55:00,205.13,205.16,205.08,205.14,5168.0,192.9202,192.9484,192.8732,192.9296,5168.0
2019-11-27 15:00:00,205.17,205.27,205.14,205.17,7589.0,192.9578,193.0519,192.9296,192.9578,7589.0
2019-11-27 15:05:00,205.15,205.15,205.03,205.05,8384.0,192.939,192.939,192.8261,192.845,8384.0
2019-11-27 15:10:00,205.07,205.17,205.0,205.04,11049.0,192.8638,192.9578,192.7979,192.8356,11049.0
2019-11-27 15:15:00,205.05,205.13,204.99,205.06,25839.0,192.845,192.9202,192.7885,192.8544,25839.0
2019-11-27 15:20:00,205.05,205.05,204.96,205.02,13361.0,192.845,192.845,192.7603,192.8167,13361.0
2019-11-27 15:25:00,205.02,205.03,204.85,204.95,29468.0,192.8167,192.8261,192.6569,192.7509,29468.0
2019-11-27 15:30:00,204.97,205.14,204.94,205.14,12927.0,192.7697,192.9296,192.7415,192.9296,12927.0
2019-11-27 15:35:00,205.14,205.14,204.85,204.87,12052.0,192.9296,192.9296,192.6569,192.6757,12052.0
2019-11-27 15:40:00,204.89,205.02,204.85,204.97,22787.0,192.6945,192.8167,192.6569,192.7697,22787.0
2019-11-27 15:45:00,204.96,205.0,204.88,204.99,29727.0,192.7603,192.7979,192.6851,192.7885,29727.0
2019-11-27 15:50:00,204.97,205.03,204.88,204.96,33933.0,192.7697,192.8261,192.6851,192.7603,33933.0
2019-11-27 15:55:00,204.93,205.0,204.82,204.93,68236.0,192.7321,192.7979,192.6286,192.7321,68236.0
2019-11-29 09:30:00,205.0,205.55,204.75,205.44,27080.0,192.7979,193.3152,192.5628,193.2117,27080.0
2019-11-29 09:35:00,205.47,205.54,204.85,205.05,9445.0,193.24,193.3058,192.6569,192.845,9445.0
2019-11-29 09:40:00,205.03,205.03,204.21,204.28,1955.0,192.8261,192.8261,192.055,192.1208,1955.0
2019-11-29 09:45:00,204.08,204.64,204.08,204.4,3901.0,191.9327,192.4594,191.9327,192.2336,3901.0
2019-11-29 09:50:00,204.25,204.53,204.25,204.39,2235.0,192.0926,192.3559,192.0926,192.2242,2235.0
2019-11-29 09:55:00,204.45,204.68,204.4,204.45,2999.0,192.2807,192.497,192.2336,192.2807,2999.0
2019-11-29 10:00:00,204.4,204.45,204.17,204.44,6153.0,192.2336,192.2807,192.0173,192.2713,6153.0
2019-11-29 10:05:00,204.48,204.51,204.33,204.36,2702.0,192.3089,192.3371,192.1678,192.196,2702.0
2019-11-29 10:10:00,204.29,204.4,204.14,204.16,1894.0,192.1302,192.2336,191.9891,192.0079,1894.0
2019-11-29 10:15:00,204.23,204.47,204.15,204.15,2725.0,192.0738,192.2995,191.9985,191.9985,2725.0
2019-11-29 10:20:00,204.1,204.22,204.0,204.08,2120.0,191.9515,192.0644,191.8575,191.9327,2120.0
2019-11-29 10:25:00,204.03,204.14,203.78,204.05,5558.0,191.8857,191.9891,191.6506,191.9045,5558.0
2019-11-29 10:30:00,204.1,204.19,203.96,204.09,2699.0,191.9515,192.0361,191.8198,191.9421,2699.0
2019-11-29 10:35:00,203.97,204.26,203.96,204.26,2414.0,191.8292,192.102,191.8198,192.102,2414.0
2019-11-29 10:40:00,204.19,204.19,204.04,204.06,4385.0,192.0361,192.0361,191.8951,191.9139,4385.0
2019-11-29 10:45:00,204.08,204.25,204.08,204.21,2272.0,191.9327,192.0926,191.9327,192.055,2272.0
2019-11-29 10:50:00,204.18,204.44,204.15,204.16,5015.0,192.0267,192.2713,191.9985,192.0079,5015.0
2019-11-29 10:55:00,204.25,204.27,204.16,204.16,1220.0,192.0926,192.1114,192.0079,192.0079,1220.0
2019-11-29 11:00:00,204.06,204.14,203.93,203.94,3266.0,191.9139,191.9891,191.7916,191.801,3266.0
2019-11-29 11:05:00,203.95,203.96,203.76,203.89,2300.0,191.8104,191.8198,191.6317,191.754,2300.0
2019-11-29 11:10:00,203.95,204.11,203.95,204.04,4627.0,191.8104,191.9609,191.8104,191.8951,4627.0
2019-11-29 11:15:00,204.06,204.31,204.05,204.31,4313.0,191.9139,192.149,191.9045,192.149,4313.0
2019-11-29 11:20:00,204.35,204.43,204.33,204.43,3567.0,192.1866,192.2619,192.1678,192.2619,3567.0
2019-11-29 11:25:00,204.46,204.46,204.21,204.26,4526.0,192.2901,192.2901,192.055,192.102,4526.0
2019-11-29 11:30:00,204.24,204.28,204.18,204.18,3001.0,192.0832,192.1208,192.0267,192.0267,3001.0
2019-11-29 11:35:00,204.16,204.29,204.11,204.27,3325.0,192.0079,192.1302,191.9609,192.1114,3325.0
2019-11-29 11:40:00,204.31,204.33,204.14,204.16,3457.0,192.149,192.1678,191.9891,192.0079,3457.0
2019-11-29 11:45:00,204.24,204.24,204.04,204.04,5227.0,192.0832,192.0832,191.8951,191.8951,5227.0
2019-11-29 11:50:00,204.02,204.05,203.81,204.05,2607.0,191.8763,191.9045,191.6788,191.9045,2607.0
2019-11-29 11:55:00,204.11,204.13,203.89,203.99,3670.0,191.9609,191.9797,191.754,191.8481,3670.0
2019-11-29 12:00:00,203.99,204.06,203.98,204.06,3878.0,191.8481,191.9139,191.8386,191.9139,3878.0
2019-11-29 12:05:00,204.1,204.29,204.1,204.26,4596.0,191.9515,192.1302,191.9515,192.102,4596.0
2019-11-29 12:10:00,204.3,204.3,204.07,204.1,2636.0,192.1396,192.1396,191.9233,191.9515,2636.0
2019-11-29 12:15:00,204.14,204.14,203.89,203.89,4102.0,191.9891,191.9891,191.754,191.754,4102.0
2019-11-29 12:20:00,203.88,203.99,203.88,203.99,3830.0,191.7446,191.8481,191.7446,191.8481,3830.0
2019-11-29 12:25:00,203.97,203.98,203.88,203.95,3229.0,191.8292,191.8386,191.7446,191.8104,3229.0
2019-11-29 12:30:00,203.93,203.93,203.85,203.85,4270.0,191.7916,191.7916,191.7164,191.7164,4270.0
2019-11-29 12:35:00,203.88,204.17,203.88,204.09,4802.0,191.7446,192.0173,191.7446,191.9421,4802.0
2019-11-29 12:40:00,204.09,204.19,204.08,204.18,4782.0,191.9421,192.0361,191.9327,192.0267,4782.0
2019-11-29 12:45:00,204.26,204.63,204.25,204.58,7693.0,192.102,192.45,192.0926,192.4029,7693.0
2019-11-29 12:50:00,204.54,204.9,204.49,204.88,11361.0,192.3653,192.7039,192.3183,192.6851,11361.0
2019-11-29 12:55:00,204.86,205.0,204.54,204.73,35034.0,192.6663,192.7979,192.3653,192.544,35034.0
2019-12-02 09:30:00,205.0,205.54,203.87,204.07,28618.0,192.7979,193.3058,191.7352,191.9233,28618.0
2019-12-02 09:35:00,204.2,204.47,203.82,203.82,2840.0,192.0456,192.2995,191.6882,191.6882,2840.0
2019-12-02 09:40:00,203.8,203.93,203.37,203.64,1923.0,191.6694,191.7916,191.265,191.5189,1923.0
2019-12-02 09:45:00,203.65,203.86,203.0,203.02,4250.0,191.5283,191.7258,190.917,190.9358,4250.0
2019-12-02 09:50:00,203.01,203.14,202.56,202.76,5834.0,190.9264,191.0486,190.5032,190.6913,5834.0
2019-12-02 09:55:00,202.82,202.82,202.57,202.68,2136.0,190.7477,190.7477,190.5126,190.616,2136.0
2019-12-02 10:00:00,202.5,202.92,202.32,202.33,3999.0,190.4467,190.8417,190.2775,190.2869,3999.0
2019-12-02 10:05:00,202.34,202.74,202.1,202.59,7931.0,190.2963,190.6725,190.0705,190.5314,7931.0
2019-12-02 10:10:00,202.7,203.37,202.66,203.26,2548.0,190.6348,191.265,190.5972,191.1615,2548.0
2019-12-02 10:15:00,203.27,203.27,202.7,202.73,6900.0,191.1709,191.1709,190.6348,190.6631,6900.0
2019-12-02 10:20:00,202.71,202.79,202.37,202.4,2600.0,190.6442,190.7195,190.3245,190.3527,2600.0
2019-12-02 10:25:00,202.34,202.65,202.3,202.65,4312.0,190.2963,190.5878,190.2586,190.5878,4312.0
2019-12-02 10:30:00,202.7,202.7,202.15,202.25,6577.0,190.6348,190.6348,190.1176,190.2116,6577.0
2019-12-02 10:35:00,202.31,202.54,201.54,202.51,7207.0,190.268,190.4844,189.5439,190.4561,7207.0
2019-12-02 10:40:00,202.52,202.8,202.47,202.6,3009.0,190.4655,190.7289,190.4185,190.5408,3009.0
2019-12-02 10:45:00,202.62,202.78,202.48,202.78,2300.0,190.5596,190.7101,190.4279,190.7101,2300.0
2019-12-02 10:50:00,202.78,202.86,202.37,202.62,4200.0,190.7101,190.7853,190.3245,190.5596,4200.0
2019-12-02 10:55:00,202.55,202.75,202.42,202.52,5348.0,190.4938,190.6819,190.3715,190.4655,5348.0
2019-12-02 11:00:00,202.51,202.53,202.18,202.19,4375.0,190.4561,190.475,190.1458,190.1552,4375.0
2019-12-02 11:05:00,202.14,202.43,202.03,202.36,11270.0,190.1082,190.3809,190.0047,190.3151,11270.0
2019-12-02 11:10:00,202.28,202.28,201.77,201.85,4100.0,190.2398,190.2398,189.7602,189.8354,4100.0
2019-12-02 11:15:00,201.76,202.03,201.76,202.03,3054.0,189.7508,190.0047,189.7508,190.0047,3054.0
2019-12-02 11:20:00,202.17,202.18,202.04,202.04,1397.0,190.1364,190.1458,190.0141,190.0141,1397.0
2019-12-02 11:25:00,202.1,202.18,202.02,202.03,4258.0,190.0705,190.1458,189.9953,190.0047,4258.0
2019-12-02 11:30:00,202.03,202.08,201.62,201.85,3624.0,190.0047,190.0517,189.6191,189.8354,3624.0
2019-12-02 11:35:00,201.84,202.18,201.72,202.18,1608.0,189.826,190.1458,189.7132,190.1458,1608.0
2019-12-02 11:40:00,202.2,202.43,202.2,202.42,2296.0,190.1646,190.3809,190.1646,190.3715,2296.0
2019-12-02 11:45:00,202.43,202.5,202.37,202.42,3800.0,190.3809,190.4467,190.3245,190.3715,3800.0
2019-12-02 11:50:00,202.52,202.75,202.51,202.75,1904.0,190.4655,190.6819,190.4561,190.6819,1904.0
2019-12-02 11:55:00,202.71,202.72,202.37,202.39,3821.0,190.6442,190.6536,190.3245,190.3433,3821.0
2019-12-02 12:00:00,202.44,202.49,202.31,202.46,13718.0,190.3903,190.4373,190.268,190.4091,13718.0
2019-12-02 12:05:00,202.41,202.56,202.35,202.44,3538.0,190.3621,190.5032,190.3057,190.3903,3538.0
2019-12-02 12:10:00,202.42,202.51,202.4,202.48,4052.0,190.3715,190.4561,190.3527,190.4279,4052.0
2019-12-02 12:15:00,202.52,202.52,202.38,202.43,2400.0,190.4655,190.4655,190.3339,190.3809,2400.0
2019-12-02 12:20:00,202.43,202.46,202.33,202.43,5236.0,190.3809,190.4091,190.2869,190.3809,5236.0
2019-12-02 12:25:00,202.46,202.66,201.95,202.43,14696.0,190.4091,190.5972,189.9295,190.3809,14696.0
2019-12-02 12:30:00,202.4,202.47,202.02,202.02,2074.0,190.3527,190.4185,189.9953,189.9953,2074.0
2019-12-02 12:35:00,202.07,202.07,201.88,202.03,3354.0,190.0423,190.0423,189.8636,190.0047,3354.0
2019-12-02 12:40:00,202.03,202.21,202.03,202.21,1400.0,190.0047,190.174,190.0047,190.174,1400.0
2019-12-02 12:45:00,202.32,202.33,202.07,202.09,1085.0,190.2775,190.2869,190.0423,190.0611,1085.0
2019-12-02 12:50:00,202.01,202.14,202.0,202.08,4212.0,189.9859,190.1082,189.9765,190.0517,4212.0
2019-12-02 12:55:00,202.09,202.19,202.09,202.19,1213.0,190.0611,190.1552,190.0611,190.1552,1213.0
2019-12-02 13:00:00,202.18,202.3,202.16,202.27,1800.0,190.1458,190.2586,190.127,190.2304,1800.0
2019-12-02 13:05:00,202.3,202.42,202.28,202.36,4270.0,190.2586,190.3715,190.2398,190.3151,4270.0
2019-12-02 13:10:00,202.36,202.37,202.22,202.33,5345.0,190.3151,190.3245,190.1834,190.2869,5345.0
2019-12-02 13:15:00,202.25,202.25,202.04,202.12,4735.0,190.2116,190.2116,190.0141,190.0894,4735.0
2019-12-02 13:20:00,202.17,202.3,202.16,202.21,2483.0,190.1364,190.2586,190.127,190.174,2483.0
2019-12-02 13:25:00,202.23,202.39,202.23,202.37,3046.0,190.1928,190.3433,190.1928,190.3245,3046.0
2019-12-02 13:30:00,202.34,202.41,202.25,202.33,1700.0,190.2963,190.3621,190.2116,190.2869,1700.0
2019-12-02 13:35:00,202.36,202.37,202.15,202.17,1700.0,190.3151,190.3245,190.1176,190.1364,1700.0
2019-12-02 13:40:00,202.18,202.28,202.12,202.13,1806.0,190.1458,190.2398,190.0894,190.0988,1806.0
2019-12-02 13:45:00,202.16,202.34,202.16,202.34,2846.0,190.127,190.2963,190.127,190.2963,2846.0
2019-12-02 13:50:00,202.36,202.49,202.35,202.39,2474.0,190.3151,190.4373,190.3057,190.3433,2474.0
2019-12-02 13:55:00,202.39,202.48,202.36,202.38,1444.0,190.3433,190.4279,190.3151,190.3339,1444.0
2019-12-02 14:00:00,202.34,202.59,202.34,202.49,4445.0,190.2963,190.5314,190.2963,190.4373,4445.0
2019-12-02 14:05:00,202.49,202.5,202.37,202.37,2580.0,190.4373,190.4467,190.3245,190.3245,2580.0
2019-12-02 14:10:00,202.37,202.69,202.35,202.67,5471.0,190.3245,190.6254,190.3057,190.6066,5471.0
2019-12-02 14:15:00,202.69,202.89,202.69,202.8,2900.0,190.6254,190.8135,190.6254,190.7289,2900.0
2019-12-02 14:20:00,202.84,202.97,202.79,202.92,3039.0,190.7665,190.8888,190.7195,190.8417,3039.0
2019-12-02 14:25:00,202.93,202.95,202.85,202.86,2071.0,190.8511,190.87,190.7759,190.7853,2071.0
2019-12-02 14:30:00,202.89,202.94,202.87,202.91,4042.0,190.8135,190.8606,190.7947,190.8323,4042.0
2019-12-02 14:35:00,202.94,202.98,202.88,202.9,2817.0,190.8606,190.8982,190.8041,190.8229,2817.0
2019-12-02 14:40:00,202.96,203.11,202.84,203.06,5230.0,190.8794,191.0204,190.7665,190.9734,5230.0
2019-12-02 14:45:00,203.07,203.17,203.0,203.05,1248.0,190.9828,191.0769,190.917,190.964,1248.0
2019-12-02 14:50:00,203.0,203.0,202.87,202.87,2543.0,190.917,190.917,190.7947,190.7947,2543.0
2019-12-02 14:55:00,202.9,203.09,202.9,203.02,2098.0,190.8229,191.0016,190.8229,190.9358,2098.0
2019-12-02 15:00:00,203.06,203.07,202.78,202.82,2884.0,190.9734,190.9828,190.7101,190.7477,2884.0
2019-12-02 15:05:00,202.75,202.75,202.49,202.49,1611.0,190.6819,190.6819,190.4373,190.4373,1611.0
2019-12-02 15:10:00,202.48,202.56,202.47,202.49,1822.0,190.4279,190.5032,190.4185,190.4373,1822.0
2019-12-02 15:15:00,202.49,202.63,202.45,202.54,2300.0,190.4373,190.569,190.3997,190.4844,2300.0
2019-12-02 15:20:00,202.55,202.55,202.33,202.33,2790.0,190.4938,190.4938,190.2869,190.2869,2790.0
2019-12-02 15:25:00,202.36,202.48,202.32,202.37,2243.0,190.3151,190.4279,190.2775,190.3245,2243.0
2019-12-02 15:30:00,202.36,202.38,202.26,202.37,6668.0,190.3151,190.3339,190.221,190.3245,6668.0
2019-12-02 15:35:00,202.38,202.65,202.3,202.57,6914.0,190.3339,190.5878,190.2586,190.5126,6914.0
2019-12-02 15:40:00,202.55,202.63,202.49,202.63,5159.0,190.4938,190.569,190.4373,190.569,5159.0
2019-12-02 15:45:00,202.65,202.68,202.48,202.5,5915.0,190.5878,190.616,190.4279,190.4467,5915.0
2019-12-02 15:50:00,202.47,202.58,202.34,202.49,14251.0,190.4185,190.522,190.2963,190.4373,14251.0
2019-12-02 15:55:00,202.52,202.62,202.27,202.33,47702.0,190.4655,190.5596,190.2304,190.2869,47702.0
2019-12-03 09:30:00,201.42,201.99,201.1,201.59,28369.0,189.431,189.9671,189.1301,189.5909,28369.0
2019-12-03 09:35:00,201.67,202.28,201.67,201.88,3231.0,189.6661,190.2398,189.6661,189.8636,3231.0
2019-12-03 09:40:00,202.07,202.44,201.92,202.21,3335.0,190.0423,190.3903,189.9013,190.174,3335.0
2019-12-03 09:45:00,202.22,202.39,201.83,201.84,4217.0,190.1834,190.3433,189.8166,189.826,4217.0
2019-12-03 09:50:00,201.69,201.98,201.62,201.87,4291.0,189.685,189.9577,189.6191,189.8542,4291.0
2019-12-03 09:55:00,201.89,201.91,201.63,201.8,3899.0,189.873,189.8919,189.6285,189.7884,3899.0
2019-12-03 10:00:00,201.76,202.08,201.72,201.72,8087.0,189.7508,190.0517,189.7132,189.7132,8087.0
2019-12-03 10:05:00,201.77,201.78,201.28,201.38,6196.0,189.7602,189.7696,189.2994,189.3934,6196.0
2019-12-03 10:10:00,201.37,201.56,201.18,201.53,7666.0,189.384,189.5627,189.2053,189.5345,7666.0
2019-12-03 10:15:00,201.46,202.28,201.43,202.28,4194.0,189.4686,190.2398,189.4404,190.2398,4194.0
2019-12-03 10:20:00,202.17,202.38,202.01,202.01,2657.0,190.1364,190.3339,189.9859,189.9859,2657.0
2019-12-03 10:25:00,201.8,202.12,201.78,202.03,3931.0,189.7884,190.0894,189.7696,190.0047,3931.0
2019-12-03 10:30:00,201.91,202.53,201.91,202.53,4517.0,189.8919,190.475,189.8919,190.475,4517.0
2019-12-03 10:35:00,202.41,202.52,201.98,202.52,3210.0,190.3621,190.4655,189.9577,190.4655,3210.0
2019-12-03 10:40:00,202.53,202.85,202.43,202.77,5440.0,190.475,190.7759,190.3809,190.7007,5440.0
2019-12-03 10:45:00,202.73,202.77,202.13,202.2,6901.0,190.6631,190.7007,190.0988,190.1646,6901.0
2019-12-03 10:50:00,202.06,202.14,201.98,202.1,4518.0,190.0329,190.1082,189.9577,190.0705,4518.0
2019-12-03 10:55:00,202.09,202.19,202.0,202.18,3800.0,190.0611,190.1552,189.9765,190.1458,3800.0
2019-12-03 11:00:00,202.17,202.17,201.52,201.59,3300.0,190.1364,190.1364,189.5251,189.5909,3300.0
2019-12-03 11:05:00,201.53,201.54,201.31,201.54,3626.0,189.5345,189.5439,189.3276,189.5439,3626.0
2019-12-03 11:10:00,201.66,202.01,201.59,201.93,3913.0,189.6567,189.9859,189.5909,189.9107,3913.0
2019-12-03 11:15:00,201.88,202.24,201.87,201.99,1832.0,189.8636,190.2022,189.8542,189.9671,1832.0
2019-12-03 11:20:00,201.96,202.25,201.94,201.94,4715.0,189.9389,190.2116,189.9201,189.9201,4715.0
2019-12-03 11:25:00,201.94,202.02,201.79,201.8,3569.0,189.9201,189.9953,189.779,189.7884,3569.0
2019-12-03 11:30:00,201.76,201.96,201.7,201.84,3060.0,189.7508,189.9389,189.6944,189.826,3060.0
2019-12-03 11:35:00,201.89,202.35,201.89,202.35,2800.0,189.873,190.3057,189.873,190.3057,2800.0
2019-12-03 11:40:00,202.34,202.34,202.11,202.11,3248.0,190.2963,190.2963,190.08,190.08,3248.0
2019-12-03 11:45:00,202.17,202.26,202.1,202.13,3774.0,190.1364,190.221,190.0705,190.0988,3774.0
2019-12-03 11:50:00,202.17,202.32,202.0,202.01,7853.0,190.1364,190.2775,189.9765,189.9859,7853.0
2019-12-03 11:55:00,202.01,202.24,201.95,202.24,2500.0,189.9859,190.2022,189.9295,190.2022,2500.0
2019-12-03 12:00:00,202.2,202.24,201.84,201.92,5421.0,190.1646,190.2022,189.826,189.9013,5421.0
2019-12-03 12:05:00,201.88,202.1,201.88,202.1,2250.0,189.8636,190.0705,189.8636,190.0705,2250.0
2019-12-03 12:10:00,202.08,202.14,201.89,201.91,4278.0,190.0517,190.1082,189.873,189.8919,4278.0
2019-12-03 12:15:00,201.88,202.07,201.87,202.03,4000.0,189.8636,190.0423,189.8542,190.0047,4000.0
2019-12-03 12:20:00,201.97,202.12,201.97,202.11,2559.0,189.9483,190.0894,189.9483,190.08,2559.0
2019-12-03 12:25:00,202.2,202.29,202.13,202.14,6176.0,190.1646,190.2492,190.0988,190.1082,6176.0
2019-12-03 12:30:00,202.18,202.25,202.11,202.15,2103.0,190.1458,190.2116,190.08,190.1176,2103.0
2019-12-03 12:35:00,202.19,202.25,202.12,202.19,2730.0,190.1552,190.2116,190.0894,190.1552,2730.0
2019-12-03 12:40:00,202.22,202.27,202.18,202.21,2815.0,190.1834,190.2304,190.1458,190.174,2815.0
2019-12-03 12:45:00,202.19,202.3,202.14,202.23,3978.0,190.1552,190.2586,190.1082,190.1928,3978.0
2019-12-03 12:50:00,202.25,202.27,202.17,202.23,3450.0,190.2116,190.2304,190.1364,190.1928,3450.0
2019-12-03 12:55:00,202.21,202.25,202.16,202.2,8259.0,190.174,190.2116,190.127,190.1646,8259.0
2019-12-03 13:00:00,202.26,202.46,202.26,202.42,3902.0,190.221,190.4091,190.221,190.3715,3902.0
2019-12-03 13:05:00,202.41,202.42,202.24,202.34,3837.0,190.3621,190.3715,190.2022,190.2963,3837.0
2019-12-03 13:10:00,202.32,202.45,202.32,202.45,2236.0,190.2775,190.3997,190.2775,190.3997,2236.0
2019-12-03 13:15:00,202.44,202.55,202.38,202.45,3493.0,190.3903,190.4938,190.3339,190.3997,3493.0
2019-12-03 13:20:00,202.42,202.54,202.31,202.51,3880.0,190.3715,190.4844,190.268,190.4561,3880.0
2019-12-03 13:25:00,202.48,202.67,202.43,202.67,2000.0,190.4279,190.6066,190.3809,190.6066,2000.0
2019-12-03 13:30:00,202.64,202.68,202.59,202.66,1602.0,190.5784,190.616,190.5314,190.5972,1602.0
2019-12-03 13:35:00,202.61,202.77,202.61,202.77,3650.0,190.5502,190.7007,190.5502,190.7007,3650.0
2019-12-03 13:40:00,202.78,202.86,202.73,202.73,2692.0,190.7101,190.7853,190.6631,190.6631,2692.0
2019-12-03 13:45:00,202.79,202.79,202.62,202.62,2447.0,190.7195,190.7195,190.5596,190.5596,2447.0
2019-12-03 13:50:00,202.64,202.65,202.55,202.65,4320.0,190.5784,190.5878,190.4938,190.5878,4320.0
2019-12-03 13:55:00,202.6,202.67,202.58,202.58,5121.0,190.5408,190.6066,190.522,190.522,5121.0
2019-12-03 14:00:00,202.6,202.76,202.58,202.76,3785.0,190.5408,190.6913,190.522,190.6913,3785.0
2019-12-03 14:05:00,202.76,202.78,202.42,202.44,3129.0,190.6913,190.7101,190.3715,190.3903,3129.0
2019-12-03 14:10:00,202.41,202.47,202.37,202.44,2874.0,190.3621,190.4185,190.3245,190.3903,2874.0
2019-12-03 14:15:00,202.49,202.49,202.21,202.25,3900.0,190.4373,190.4373,190.174,190.2116,3900.0
2019-12-03 14:20:00,202.21,202.21,202.01,202.11,4392.0,190.174,190.174,189.9859,190.08,4392.0
2019-12-03 14:25:00,202.1,202.28,202.1,202.26,2668.0,190.0705,190.2398,190.0705,190.221,2668.0
2019-12-03 14:30:00,202.22,202.22,202.04,202.12,4520.0,190.1834,190.1834,190.0141,190.0894,4520.0
2019-12-03 14:35:00,202.1,202.2,202.08,202.18,4262.0,190.0705,190.1646,190.0517,190.1458,4262.0
2019-12-03 14:40:00,202.22,202.47,202.19,202.37,3514.0,190.1834,190.4185,190.1552,190.3245,3514.0
2019-12-03 14:45:00,202.33,202.38,202.24,202.38,3929.0,190.2869,190.3339,190.2022,190.3339,3929.0
2019-12-03 14:50:00,202.39,202.42,202.18,202.18,3601.0,190.3433,190.3715,190.1458,190.1458,3601.0
2019-12-03 14:55:00,202.17,202.32,202.13,202.24,6411.0,190.1364,190.2775,190.0988,190.2022,6411.0
2019-12-03 15:00:00,202.23,202.36,202.17,202.23,4537.0,190.1928,190.3151,190.1364,190.1928,4537.0
2019-12-03 15:05:00,202.26,202.39,202.22,202.32,8463.0,190.221,190.3433,190.1834,190.2775,8463.0
2019-12-03 15:10:00,202.3,202.64,202.28,202.64,6163.0,190.2586,190.5784,190.2398,190.5784,6163.0
2019-12-03 15:15:00,202.63,202.76,202.62,202.76,5150.0,190.569,190.6913,190.5596,190.6913,5150.0
2019-12-03 15:20:00,202.76,203.0,202.75,202.88,9067.0,190.6913,190.917,190.6819,190.8041,9067.0
2019-12-03 15:25:00,202.88,203.12,202.88,203.03,4151.0,190.8041,191.0298,190.8041,190.9452,4151.0
2019-12-03 15:30:00,203.05,203.09,202.91,202.98,6700.0,190.964,191.0016,190.8323,190.8982,6700.0
2019-12-03 15:35:00,202.93,202.94,202.79,202.83,10482.0,190.8511,190.8606,190.7195,190.7571,10482.0
2019-12-03 15:40:00,202.82,202.86,202.75,202.78,9099.0,190.7477,190.7853,190.6819,190.7101,9099.0
2019-12-03 15:45:00,202.76,203.02,202.73,202.96,9729.0,190.6913,190.9358,190.6631,190.8794,9729.0
2019-12-03 15:50:00,202.98,203.15,202.89,203.11,22369.0,190.8982,191.0581,190.8135,191.0204,22369.0
2019-12-03 15:55:00,203.06,203.21,202.98,203.05,42071.0,190.9734,191.1145,190.8982,190.964,42071.0
2019-12-04 09:30:00,203.32,203.72,202.69,203.72,21404.0,191.2179,191.5941,190.6254,191.5941,21404.0
2019-12-04 09:35:00,203.95,204.17,203.7,203.75,7121.0,191.8104,192.0173,191.5753,191.6223,7121.0
2019-12-04 09:40:00,203.86,203.86,203.64,203.8,2037.0,191.7258,191.7258,191.5189,191.6694,2037.0
2019-12-04 09:45:00,203.85,204.12,203.7,203.94,14000.0,191.7164,191.9703,191.5753,191.801,14000.0
2019-12-04 09:50:00,203.99,204.07,203.72,204.06,12261.0,191.8481,191.9233,191.5941,191.9139,12261.0
2019-12-04 09:55:00,203.96,204.12,203.71,203.84,11125.0,191.8198,191.9703,191.5847,191.707,11125.0
2019-12-04 10:00:00,203.62,203.89,203.61,203.73,3200.0,191.5001,191.754,191.4907,191.6035,3200.0
2019-12-04 10:05:00,203.7,203.86,203.65,203.74,4219.0,191.5753,191.7258,191.5283,191.6129,4219.0
2019-12-04 10:10:00,203.74,203.77,203.4,203.4,4441.0,191.6129,191.6411,191.2932,191.2932,4441.0
2019-12-04 10:15:00,203.34,203.48,203.27,203.48,2324.0,191.2367,191.3684,191.1709,191.3684,2324.0
2019-12-04 10:20:00,203.59,203.6,203.43,203.5,1383.0,191.4719,191.4813,191.3214,191.3872,1383.0
2019-12-04 10:25:00,203.58,203.58,203.25,203.35,5201.0,191.4625,191.4625,191.1521,191.2461,5201.0
2019-12-04 10:30:00,203.4,203.64,203.34,203.54,4537.0,191.2932,191.5189,191.2367,191.4248,4537.0
2019-12-04 10:35:00,203.61,203.78,203.55,203.68,3700.0,191.4907,191.6506,191.4342,191.5565,3700.0
2019-12-04 10:40:00,203.72,203.83,203.29,203.49,16953.0,191.5941,191.6976,191.1897,191.3778,16953.0
2019-12-04 10:45:00,203.45,203.91,203.41,203.65,31565.0,191.3402,191.7728,191.3026,191.5283,31565.0
2019-12-04 10:50:00,203.68,203.68,203.45,203.56,19905.0,191.5565,191.5565,191.3402,191.4436,19905.0
2019-12-04 10:55:00,203.49,203.61,203.06,203.06,3860.0,191.3778,191.4907,190.9734,190.9734,3860.0
2019-12-04 11:00:00,203.14,203.15,202.8,202.92,4025.0,191.0486,191.0581,190.7289,190.8417,4025.0
2019-12-04 11:05:00,202.97,203.17,202.92,202.94,6747.0,190.8888,191.0769,190.8417,190.8606,6747.0
2019-12-04 11:10:00,202.92,202.97,202.68,202.9,14450.0,190.8417,190.8888,190.616,190.8229,14450.0
2019-12-04 11:15:00,202.93,202.98,202.7,202.74,13816.0,190.8511,190.8982,190.6348,190.6725,13816.0
2019-12-04 11:20:00,202.79,203.0,202.78,202.97,3600.0,190.7195,190.917,190.7101,190.8888,3600.0
2019-12-04 11:25:00,203.0,203.24,203.0,203.0,28953.0,190.917,191.1427,190.917,190.917,28953.0
2019-12-04 11:30:00,202.99,203.06,202.96,203.0,18371.0,190.9076,190.9734,190.8794,190.917,18371.0
2019-12-04 11:35:00,203.01,203.08,202.97,202.97,9633.0,190.9264,190.9922,190.8888,190.8888,9633.0
2019-12-04 11:40:00,202.96,203.01,202.82,202.98,2770.0,190.8794,190.9264,190.7477,190.8982,2770.0
2019-12-04 11:45:00,202.98,203.14,202.95,203.13,3769.0,190.8982,191.0486,190.87,191.0392,3769.0
2019-12-04 11:50:00,203.08,203.25,203.08,203.18,3749.0,190.9922,191.1521,190.9922,191.0863,3749.0
2019-12-04 11:55:00,203.18,203.18,202.8,202.86,4954.0,191.0863,191.0863,190.7289,190.7853,4954.0
2019-12-04 12:00:00,202.92,203.01,202.91,203.01,981.0,190.8417,190.9264,190.8323,190.9264,981.0
2019-12-04 12:05:00,203.01,203.3,203.01,203.12,15666.0,190.9264,191.1991,190.9264,191.0298,15666.0
2019-12-04 12:10:00,203.14,203.14,202.95,202.98,4322.0,191.0486,191.0486,190.87,190.8982,4322.0
2019-12-04 12:15:00,202.96,202.99,202.77,202.86,2804.0,190.8794,190.9076,190.7007,190.7853,2804.0
2019-12-04 12:20:00,202.82,202.87,202.82,202.87,1230.0,190.7477,190.7947,190.7477,190.7947,1230.0
2019-12-04 12:25:00,202.86,202.94,202.83,202.93,2870.0,190.7853,190.8606,190.7571,190.8511,2870.0
2019-12-04 12:30:00,202.9,202.9,202.71,202.76,3279.0,190.8229,190.8229,190.6442,190.6913,3279.0
2019-12-04 12:35:00,202.75,202.77,202.53,202.58,18970.0,190.6819,190.7007,190.475,190.522,18970.0
2019-12-04 12:40:00,202.56,202.61,202.46,202.57,9180.0,190.5032,190.5502,190.4091,190.5126,9180.0
2019-12-04 12:45:00,202.56,202.67,202.49,202.54,15311.0,190.5032,190.6066,190.4373,190.4844,15311.0
2019-12-04 12:50:00,202.57,202.69,202.57,202.68,4171.0,190.5126,190.6254,190.5126,190.616,4171.0
2019-12-04 12:55:00,202.71,202.75,202.62,202.62,2473.0,190.6442,190.6819,190.5596,190.5596,2473.0
2019-12-04 13:00:00,202.58,202.76,202.57,202.76,2554.0,190.522,190.6913,190.5126,190.6913,2554.0
2019-12-04 13:05:00,202.73,202.79,202.7,202.78,1835.0,190.6631,190.7195,190.6348,190.7101,1835.0
2019-12-04 13:10:00,202.8,202.83,202.75,202.75,1900.0,190.7289,190.7571,190.6819,190.6819,1900.0
2019-12-04 13:15:00,202.73,202.75,202.65,202.73,1244.0,190.6631,190.6819,190.5878,190.6631,1244.0
2019-12-04 13:20:00,202.74,202.99,202.74,202.99,1300.0,190.6725,190.9076,190.6725,190.9076,1300.0
2019-12-04 13:25:00,203.02,203.02,202.89,202.99,4079.0,190.9358,190.9358,190.8135,190.9076,4079.0
2019-12-04 13:30:00,202.98,203.13,202.96,203.13,2222.0,190.8982,191.0392,190.8794,191.0392,2222.0
2019-12-04 13:35:00,203.11,203.12,203.02,203.09,1710.0,191.0204,191.0298,190.9358,191.0016,1710.0
2019-12-04 13:40:00,203.11,203.14,203.04,203.14,2000.0,191.0204,191.0486,190.9546,191.0486,2000.0
2019-12-04 13:45:00,203.13,203.38,203.13,203.34,2616.0,191.0392,191.2744,191.0392,191.2367,2616.0
2019-12-04 13:50:00,203.34,203.34,203.1,203.32,33355.0,191.2367,191.2367,191.011,191.2179,33355.0
2019-12-04 13:55:00,203.33,203.41,203.33,203.4,2928.0,191.2273,191.3026,191.2273,191.2932,2928.0
2019-12-04 14:00:00,203.37,203.48,203.37,203.4,2658.0,191.265,191.3684,191.265,191.2932,2658.0
2019-12-04 14:05:00,203.39,203.7,203.39,203.68,15683.0,191.2838,191.5753,191.2838,191.5565,15683.0
2019-12-04 14:10:00,203.69,203.74,203.64,203.71,2730.0,191.5659,191.6129,191.5189,191.5847,2730.0
2019-12-04 14:15:00,203.71,203.77,203.6,203.77,2184.0,191.5847,191.6411,191.4813,191.6411,2184.0
2019-12-04 14:20:00,203.89,203.92,203.86,203.91,1275.0,191.754,191.7822,191.7258,191.7728,1275.0
2019-12-04 14:25:00,203.92,204.08,203.86,204.03,17513.0,191.7822,191.9327,191.7258,191.8857,17513.0
2019-12-04 14:30:00,204.05,204.05,203.89,203.91,6671.0,191.9045,191.9045,191.754,191.7728,6671.0
2019-12-04 14:35:00,203.88,203.99,203.88,203.95,5581.0,191.7446,191.8481,191.7446,191.8104,5581.0
2019-12-04 14:40:00,203.97,204.01,203.85,203.94,3348.0,191.8292,191.8669,191.7164,191.801,3348.0
2019-12-04 14:45:00,203.95,203.96,203.84,203.85,800.0,191.8104,191.8198,191.707,191.7164,800.0
2019-12-04 14:50:00,203.87,204.0,203.86,204.0,3573.0,191.7352,191.8575,191.7258,191.8575,3573.0
2019-12-04 14:55:00,204.0,204.01,203.85,203.85,3573.0,191.8575,191.8669,191.7164,191.7164,3573.0
2019-12-04 15:00:00,203.87,204.01,203.85,203.9,12543.0,191.7352,191.8669,191.7164,191.7634,12543.0
2019-12-04 15:05:00,203.93,204.01,203.9,203.92,6397.0,191.7916,191.8669,191.7634,191.7822,6397.0
2019-12-04 15:10:00,203.9,203.94,203.8,203.9,10281.0,191.7634,191.801,191.6694,191.7634,10281.0
2019-12-04 15:15:00,203.92,203.98,203.91,203.94,4292.0,191.7822,191.8386,191.7728,191.801,4292.0
2019-12-04 15:20:00,203.93,204.02,203.87,203.88,6894.0,191.7916,191.8763,191.7352,191.7446,6894.0
2019-12-04 15:25:00,203.87,203.97,203.81,203.82,6623.0,191.7352,191.8292,191.6788,191.6882,6623.0
2019-12-04 15:30:00,203.83,203.9,203.74,203.88,8114.0,191.6976,191.7634,191.6129,191.7446,8114.0
2019-12-04 15:35:00,203.89,204.04,203.87,204.03,18987.0,191.754,191.8951,191.7352,191.8857,18987.0
2019-12-04 15:40:00,204.05,204.31,204.05,204.28,11611.0,191.9045,192.149,191.9045,192.1208,11611.0
2019-12-04 15:45:00,204.28,204.52,204.28,204.47,15340.0,192.1208,192.3465,192.1208,192.2995,15340.0
2019-12-04 15:50:00,204.54,204.57,204.19,204.27,18948.0,192.3653,192.3935,192.0361,192.1114,18948.0
2019-12-04 15:55:00,204.29,204.46,204.19,204.38,49619.0,192.1302,192.2901,192.0361,192.2148,49619.0
2019-12-05 09:30:00,204.45,204.45,203.7,203.74,18382.0,192.2807,192.2807,191.5753,191.6129,18382.0
2019-12-05 09:35:00,203.81,204.16,203.55,204.0,9359.0,191.6788,192.0079,191.4342,191.8575,9359.0
2019-12-05 09:40:00,203.86,204.25,203.66,203.95,2070.0,191.7258,192.0926,191.5377,191.8104,2070.0
2019-12-05 09:45:00,204.03,204.15,204.02,204.04,2214.0,191.8857,191.9985,191.8763,191.8951,2214.0
2019-12-05 09:50:00,204.05,204.19,203.93,204.16,2850.0,191.9045,192.0361,191.7916,192.0079,2850.0
2019-12-05 09:55:00,204.11,204.11,203.02,203.02,7597.0,191.9609,191.9609,190.9358,190.9358,7597.0
2019-12-05 10:00:00,203.15,203.36,203.05,203.2,4490.0,191.0581,191.2556,190.964,191.1051,4490.0
2019-12-05 10:05:00,203.11,203.11,202.36,202.55,4168.0,191.0204,191.0204,190.3151,190.4938,4168.0
2019-12-05 10:10:00,202.53,202.63,202.36,202.36,4143.0,190.475,190.569,190.3151,190.3151,4143.0
2019-12-05 10:15:00,202.54,202.87,202.54,202.85,2900.0,190.4844,190.7947,190.4844,190.7759,2900.0
2019-12-05 10:20:00,202.87,203.32,202.86,203.31,3644.0,190.7947,191.2179,190.7853,191.2085,3644.0
2019-12-05 10:25:00,203.28,203.58,203.24,203.53,2867.0,191.1803,191.4625,191.1427,191.4154,2867.0
2019-12-05 10:30:00,203.53,203.84,203.53,203.8,4435.0,191.4154,191.707,191.4154,191.6694,4435.0
2019-12-05 10:35:00,203.78,203.78,203.33,203.35,6802.0,191.6506,191.6506,191.2273,191.2461,6802.0
2019-12-05 10:40:00,203.28,203.49,203.21,203.41,7546.0,191.1803,191.3778,191.1145,191.3026,7546.0
2019-12-05 10:45:00,203.46,203.52,203.26,203.52,6416.0,191.3496,191.406,191.1615,191.406,6416.0
2019-12-05 10:50:00,203.48,203.6,203.47,203.6,4805.0,191.3684,191.4813,191.359,191.4813,4805.0
2019-12-05 10:55:00,203.57,203.6,203.44,203.51,8108.0,191.4531,191.4813,191.3308,191.3966,8108.0
2019-12-05 11:00:00,203.43,203.86,203.4,203.4,10362.0,191.3214,191.7258,191.2932,191.2932,10362.0
2019-12-05 11:05:00,203.44,203.52,203.24,203.45,2275.0,191.3308,191.406,191.1427,191.3402,2275.0
2019-12-05 11:10:00,203.45,203.67,203.41,203.67,2784.0,191.3402,191.5471,191.3026,191.5471,2784.0
2019-12-05 11:15:00,203.67,203.72,203.55,203.67,32661.0,191.5471,191.5941,191.4342,191.5471,32661.0
2019-12-05 11:20:00,203.67,203.68,203.47,203.47,23137.0,191.5471,191.5565,191.359,191.359,23137.0
2019-12-05 11:25:00,203.54,203.71,203.44,203.61,8792.0,191.4248,191.5847,191.3308,191.4907,8792.0
2019-12-05 11:30:00,203.55,203.59,203.4,203.49,7439.0,191.4342,191.4719,191.2932,191.3778,7439.0
2019-12-05 11:35:00,203.45,203.5,203.28,203.44,3650.0,191.3402,191.3872,191.1803,191.3308,3650.0
2019-12-05 11:40:00,203.35,203.49,203.25,203.47,9401.0,191.2461,191.3778,191.1521,191.359,9401.0
2019-12-05 11:45:00,203.44,203.51,203.31,203.51,6750.0,191.3308,191.3966,191.2085,191.3966,6750.0
2019-12-05 11:50:00,203.51,203.65,203.48,203.51,1600.0,191.3966,191.5283,191.3684,191.3966,1600.0
2019-12-05 11:55:00,203.52,203.57,203.49,203.54,1967.0,191.406,191.4531,191.3778,191.4248,1967.0
2019-12-05 12:00:00,203.54,203.8,203.54,203.73,3124.0,191.4248,191.6694,191.4248,191.6035,3124.0
2019-12-05 12:05:00,203.75,203.8,203.74,203.78,4466.0,191.6223,191.6694,191.6129,191.6506,4466.0
2019-12-05 12:10:00,203.78,203.9,203.76,203.76,5340.0,191.6506,191.7634,191.6317,191.6317,5340.0
2019-12-05 12:15:00,203.72,203.73,203.59,203.71,8539.0,191.5941,191.6035,191.4719,191.5847,8539.0
2019-12-05 12:20:00,203.72,203.76,203.63,203.63,6115.0,191.5941,191.6317,191.5095,191.5095,6115.0
2019-12-05 12:25:00,203.63,203.63,203.54,203.63,8214.0,191.5095,191.5095,191.4248,191.5095,8214.0
2019-12-05 12:30:00,203.6,203.65,203.57,203.63,3534.0,191.4813,191.5283,191.4531,191.5095,3534.0
2019-12-05 12:35:00,203.64,203.74,203.62,203.74,3127.0,191.5189,191.6129,191.5001,191.6129,3127.0
2019-12-05 12:40:00,203.73,203.77,203.63,203.65,12368.0,191.6035,191.6411,191.5095,191.5283,12368.0
2019-12-05 12:45:00,203.7,203.74,203.63,203.67,5276.0,191.5753,191.6129,191.5095,191.5471,5276.0
2019-12-05 12:50:00,203.67,203.67,203.59,203.59,1000.0,191.5471,191.5471,191.4719,191.4719,1000.0
2019-12-05 12:55:00,203.62,203.62,203.52,203.6,2381.0,191.5001,191.5001,191.406,191.4813,2381.0
2019-12-05 13:00:00,203.59,203.65,203.45,203.54,3471.0,191.4719,191.5283,191.3402,191.4248,3471.0
2019-12-05 13:05:00,203.56,203.57,203.51,203.52,1303.0,191.4436,191.4531,191.3966,191.406,1303.0
2019-12-05 13:10:00,203.56,203.66,203.54,203.65,3300.0,191.4436,191.5377,191.4248,191.5283,3300.0
2019-12-05 13:15:00,203.67,203.73,203.63,203.71,8729.0,191.5471,191.6035,191.5095,191.5847,8729.0
2019-12-05 13:20:00,203.73,203.76,203.62,203.62,3525.0,191.6035,191.6317,191.5001,191.5001,3525.0
2019-12-05 13:25:00,203.6,203.74,203.6,203.74,3426.0,191.4813,191.6129,191.4813,191.6129,3426.0
2019-12-05 13:30:00,203.76,203.98,203.74,203.82,4000.0,191.6317,191.8386,191.6129,191.6882,4000.0
2019-12-05 13:35:00,203.87,204.05,203.87,203.97,4607.0,191.7352,191.9045,191.7352,191.8292,4607.0
2019-12-05 13:40:00,203.95,203.95,203.8,203.87,6085.0,191.8104,191.8104,191.6694,191.7352,6085.0
2019-12-05 13:45:00,203.85,203.85,203.62,203.63,2496.0,191.7164,191.7164,191.5001,191.5095,2496.0
2019-12-05 13:50:00,203.58,203.67,203.54,203.6,3702.0,191.4625,191.5471,191.4248,191.4813,3702.0
2019-12-05 13:55:00,203.63,203.69,203.59,203.62,2813.0,191.5095,191.5659,191.4719,191.5001,2813.0
2019-12-05 14:00:00,203.6,203.61,203.54,203.59,5350.0,191.4813,191.4907,191.4248,191.4719,5350.0
2019-12-05 14:05:00,203.59,203.68,203.52,203.59,4577.0,191.4719,191.5565,191.406,191.4719,4577.0
2019-12-05 14:10:00,203.59,203.77,203.58,203.77,2653.0,191.4719,191.6411,191.4625,191.6411,2653.0
2019-12-05 14:15:00,203.75,203.77,203.68,203.75,2625.0,191.6223,191.6411,191.5565,191.6223,2625.0
2019-12-05 14:20:00,203.71,203.79,203.7,203.72,2581.0,191.5847,191.66,191.5753,191.5941,2581.0
2019-12-05 14:25:00,203.75,204.02,203.71,203.99,4405.0,191.6223,191.8763,191.5847,191.8481,4405.0
2019-12-05 14:30:00,203.99,204.09,203.94,204.04,4162.0,191.8481,191.9421,191.801,191.8951,4162.0
2019-12-05 14:35:00,204.05,204.07,203.97,203.97,3233.0,191.9045,191.9233,191.8292,191.8292,3233.0
2019-12-05 14:40:00,204.0,204.09,203.94,204.03,6324.0,191.8575,191.9421,191.801,191.8857,6324.0
2019-12-05 14:45:00,204.0,204.02,203.84,203.86,2488.0,191.8575,191.8763,191.707,191.7258,2488.0
2019-12-05 14:50:00,203.87,203.98,203.87,203.9,2269.0,191.7352,191.8386,191.7352,191.7634,2269.0
2019-12-05 14:55:00,203.92,203.98,203.44,203.69,9362.0,191.7822,191.8386,191.3308,191.5659,9362.0
2019-12-05 15:00:00,203.72,203.78,203.62,203.78,3287.0,191.5941,191.6506,191.5001,191.6506,3287.0
2019-12-05 15:05:00,203.79,203.81,203.67,203.67,2300.0,191.66,191.6788,191.5471,191.5471,2300.0
2019-12-05 15:10:00,203.7,203.84,203.69,203.82,8695.0,191.5753,191.707,191.5659,191.6882,8695.0
2019-12-05 15:15:00,203.82,203.85,203.76,203.79,4487.0,191.6882,191.7164,191.6317,191.66,4487.0
2019-12-05 15:20:00,203.81,203.83,203.76,203.81,3405.0,191.6788,191.6976,191.6317,191.6788,3405.0
2019-12-05 15:25:00,203.8,203.84,203.67,203.84,6457.0,191.6694,191.707,191.5471,191.707,6457.0
2019-12-05 15:30:00,203.82,203.88,203.77,203.87,8325.0,191.6882,191.7446,191.6411,191.7352,8325.0
2019-12-05 15:35:00,203.86,203.86,203.68,203.76,8623.0,191.7258,191.7258,191.5565,191.6317,8623.0
2019-12-05 15:40:00,203.75,203.75,203.61,203.7,5309.0,191.6223,191.6223,191.4907,191.5753,5309.0
2019-12-05 15:45:00,203.7,203.72,203.54,203.56,9900.0,191.5753,191.5941,191.4248,191.4436,9900.0
2019-12-05 15:50:00,203.54,203.59,203.48,203.51,17762.0,191.4248,191.4719,191.3684,191.3966,17762.0
2019-12-05 15:55:00,203.54,203.54,203.16,203.28,81359.0,191.4248,191.4248,191.0675,191.1803,81359.0
2019-12-06 09:30:00,204.7,204.77,204.21,204.35,20850.0,192.5158,192.5816,192.055,192.1866,20850.0
2019-12-06 09:35:00,204.44,204.68,203.61,204.01,7223.0,192.2713,192.497,191.4907,191.8669,7223.0
2019-12-06 09:40:00,204.01,204.16,203.82,204.04,6990.0,191.8669,192.0079,191.6882,191.8951,6990.0
2019-12-06 09:45:00,204.08,204.14,203.77,203.77,4930.0,191.9327,191.9891,191.6411,191.6411,4930.0
2019-12-06 09:50:00,203.63,203.86,203.62,203.78,8882.0,191.5095,191.7258,191.5001,191.6506,8882.0
2019-12-06 09:55:00,203.7,204.27,203.7,204.27,5101.0,191.5753,192.1114,191.5753,192.1114,5101.0
2019-12-06 10:00:00,204.47,204.61,204.37,204.54,3508.0,192.2995,192.4311,192.2054,192.3653,3508.0
2019-12-06 10:05:00,204.52,204.62,204.16,204.57,4752.0,192.3465,192.4406,192.0079,192.3935,4752.0
2019-12-06 10:10:00,204.47,204.48,204.31,204.38,6075.0,192.2995,192.3089,192.149,192.2148,6075.0
2019-12-06 10:15:00,204.36,204.43,204.2,204.34,5106.0,192.196,192.2619,192.0456,192.1772,5106.0
2019-12-06 10:20:00,204.3,204.4,204.23,204.23,2766.0,192.1396,192.2336,192.0738,192.0738,2766.0
2019-12-06 10:25:00,204.32,204.59,204.32,204.59,6377.0,192.1584,192.4123,192.1584,192.4123,6377.0
2019-12-06 10:30:00,204.69,204.9,204.62,204.81,4470.0,192.5064,192.7039,192.4406,192.6192,4470.0
2019-12-06 10:35:00,204.81,204.97,204.72,204.97,2783.0,192.6192,192.7697,192.5346,192.7697,2783.0
2019-12-06 10:40:00,205.0,205.09,205.0,205.04,7510.0,192.7979,192.8826,192.7979,192.8356,7510.0
2019-12-06 10:45:00,205.03,205.18,205.0,205.14,10936.0,192.8261,192.9672,192.7979,192.9296,10936.0
2019-12-06 10:50:00,205.15,205.15,204.96,205.04,16662.0,192.939,192.939,192.7603,192.8356,16662.0
2019-12-06 10:55:00,205.03,205.15,205.02,205.08,2856.0,192.8261,192.939,192.8167,192.8732,2856.0
2019-12-06 11:00:00,205.13,205.15,204.95,205.07,4255.0,192.9202,192.939,192.7509,192.8638,4255.0
2019-12-06 11:05:00,205.08,205.12,204.96,205.04,3003.0,192.8732,192.9108,192.7603,192.8356,3003.0
2019-12-06 11:10:00,205.03,205.07,204.9,204.95,7494.0,192.8261,192.8638,192.7039,192.7509,7494.0
2019-12-06 11:15:00,204.91,205.01,204.82,205.01,3856.0,192.7133,192.8073,192.6286,192.8073,3856.0
2019-12-06 11:20:00,205.02,205.14,205.01,205.06,14332.0,192.8167,192.9296,192.8073,192.8544,14332.0
2019-12-06 11:25:00,205.06,205.19,205.0,205.1,45780.0,192.8544,192.9766,192.7979,192.892,45780.0
2019-12-06 11:30:00,205.11,205.13,205.02,205.02,25848.0,192.9014,192.9202,192.8167,192.8167,25848.0
2019-12-06 11:35:00,205.03,205.03,204.71,204.78,4990.0,192.8261,192.8261,192.5252,192.591,4990.0
2019-12-06 11:40:00,204.87,204.87,204.6,204.73,3992.0,192.6757,192.6757,192.4217,192.544,3992.0
2019-12-06 11:45:00,204.71,204.86,204.69,204.84,7774.0,192.5252,192.6663,192.5064,192.6475,7774.0
2019-12-06 11:50:00,204.84,204.84,204.65,204.75,2820.0,192.6475,192.6475,192.4688,192.5628,2820.0
2019-12-06 11:55:00,204.7,204.71,204.59,204.59,4200.0,192.5158,192.5252,192.4123,192.4123,4200.0
2019-12-06 12:00:00,204.63,204.76,204.59,204.7,4568.0,192.45,192.5722,192.4123,192.5158,4568.0
2019-12-06 12:05:00,204.7,204.72,204.47,204.49,13598.0,192.5158,192.5346,192.2995,192.3183,13598.0
2019-12-06 12:10:00,204.49,204.62,204.48,204.58,5467.0,192.3183,192.4406,192.3089,192.4029,5467.0
2019-12-06 12:15:00,204.59,204.67,204.35,204.52,12739.0,192.4123,192.4876,192.1866,192.3465,12739.0
2019-12-06 12:20:00,204.47,204.63,204.47,204.53,2600.0,192.2995,192.45,192.2995,192.3559,2600.0
2019-12-06 12:25:00,204.53,204.54,204.48,204.5,2901.0,192.3559,192.3653,192.3089,192.3277,2901.0
2019-12-06 12:30:00,204.48,204.62,204.43,204.43,9890.0,192.3089,192.4406,192.2619,192.2619,9890.0
2019-12-06 12:35:00,204.49,204.53,204.48,204.5,2400.0,192.3183,192.3559,192.3089,192.3277,2400.0
2019-12-06 12:40:00,204.51,204.56,204.51,204.55,4920.0,192.3371,192.3841,192.3371,192.3747,4920.0
2019-12-06 12:45:00,204.55,204.61,204.41,204.56,20400.0,192.3747,192.4311,192.2431,192.3841,20400.0
2019-12-06 12:50:00,204.55,204.58,204.41,204.53,19625.0,192.3747,192.4029,192.2431,192.3559,19625.0
2019-12-06 12:55:00,204.56,204.56,204.43,204.45,4989.0,192.3841,192.3841,192.2619,192.2807,4989.0
2019-12-06 13:00:00,204.4,204.45,204.39,204.4,9227.0,192.2336,192.2807,192.2242,192.2336,9227.0
2019-12-06 13:05:00,204.4,204.43,204.29,204.29,6926.0,192.2336,192.2619,192.1302,192.1302,6926.0
2019-12-06 13:10:00,204.3,204.41,204.28,204.37,5561.0,192.1396,192.2431,192.1208,192.2054,5561.0
2019-12-06 13:15:00,204.33,204.51,204.32,204.48,7256.0,192.1678,192.3371,192.1584,192.3089,7256.0
2019-12-06 13:20:00,204.51,204.76,204.43,204.61,16243.0,192.3371,192.5722,192.2619,192.4311,16243.0
2019-12-06 13:25:00,204.61,204.63,204.53,204.55,6172.0,192.4311,192.45,192.3559,192.3747,6172.0
2019-12-06 13:30:00,204.59,204.59,204.41,204.45,16938.0,192.4123,192.4123,192.2431,192.2807,16938.0
2019-12-06 13:35:00,204.47,204.5,204.36,204.49,18418.0,192.2995,192.3277,192.196,192.3183,18418.0
2019-12-06 13:40:00,204.5,204.57,204.44,204.48,5633.0,192.3277,192.3935,192.2713,192.3089,5633.0
2019-12-06 13:45:00,204.47,204.5,204.39,204.47,9934.0,192.2995,192.3277,192.2242,192.2995,9934.0
2019-12-06 13:50:00,204.49,204.53,204.34,204.34,16516.0,192.3183,192.3559,192.1772,192.1772,16516.0
2019-12-06 13:55:00,204.32,204.52,204.24,204.51,13421.0,192.1584,192.3465,192.0832,192.3371,13421.0
2019-12-06 14:00:00,204.52,204.56,204.39,204.43,19558.0,192.3465,192.3841,192.2242,192.2619,19558.0
2019-12-06 14:05:00,204.45,204.57,204.25,204.39,31765.0,192.2807,192.3935,192.0926,192.2242,31765.0
2019-12-06 14:10:00,204.43,204.46,204.32,204.42,14644.0,192.2619,192.2901,192.1584,192.2525,14644.0
2019-12-06 14:15:00,204.41,204.41,204.12,204.17,5177.0,192.2431,192.2431,191.9703,192.0173,5177.0
2019-12-06 14:20:00,204.17,204.39,204.12,204.32,4208.0,192.0173,192.2242,191.9703,192.1584,4208.0
2019-12-06 14:25:00,204.33,204.5,204.3,204.5,5102.0,192.1678,192.3277,192.1396,192.3277,5102.0
2019-12-06 14:30:00,204.48,204.48,204.3,204.31,7132.0,192.3089,192.3089,192.1396,192.149,7132.0
2019-12-06 14:35:00,204.3,204.4,204.26,204.32,7984.0,192.1396,192.2336,192.102,192.1584,7984.0
2019-12-06 14:40:00,204.33,204.47,204.33,204.44,6862.0,192.1678,192.2995,192.1678,192.2713,6862.0
2019-12-06 14:45:00,204.46,204.46,204.33,204.36,4741.0,192.2901,192.2901,192.1678,192.196,4741.0
2019-12-06 14:50:00,204.36,204.4,204.28,204.33,4765.0,192.196,192.2336,192.1208,192.1678,4765.0
2019-12-06 14:55:00,204.31,204.33,204.18,204.32,3898.0,192.149,192.1678,192.0267,192.1584,3898.0
2019-12-06 15:00:00,204.31,204.47,204.3,204.43,5969.0,192.149,192.2995,192.1396,192.2619,5969.0
2019-12-06 15:05:00,204.45,204.45,204.33,204.4,5848.0,192.2807,192.2807,192.1678,192.2336,5848.0
2019-12-06 15:10:00,204.41,204.42,204.24,204.3,7493.0,192.2431,192.2525,192.0832,192.1396,7493.0
2019-12-06 15:15:00,204.29,204.3,204.15,204.29,5196.0,192.1302,192.1396,191.9985,192.1302,5196.0
2019-12-06 15:20:00,204.27,204.3,204.2,204.25,6788.0,192.1114,192.1396,192.0456,192.0926,6788.0
2019-12-06 15:25:00,204.26,204.27,204.14,204.2,9894.0,192.102,192.1114,191.9891,192.0456,9894.0
2019-12-06 15:30:00,204.2,204.27,204.12,204.24,10694.0,192.0456,192.1114,191.9703,192.0832,10694.0
2019-12-06 15:35:00,204.27,204.27,204.17,204.23,18663.0,192.1114,192.1114,192.0173,192.0738,18663.0
2019-12-06 15:40:00,204.23,204.47,204.23,204.42,25723.0,192.0738,192.2995,192.0738,192.2525,25723.0
2019-12-06 15:45:00,204.42,204.43,204.23,204.24,34404.0,192.2525,192.2619,192.0738,192.0832,34404.0
2019-12-06 15:50:00,204.23,204.25,204.03,204.12,56720.0,192.0738,192.0926,191.8857,191.9703,56720.0
2019-12-06 15:55:00,204.1,204.39,203.98,203.98,141805.0,191.9515,192.2242,191.8386,191.8386,141805.0
2019-12-09 09:30:00,204.02,204.8,203.92,204.02,21872.0,191.8763,192.6098,191.7822,191.8763,21872.0
2019-12-09 09:35:00,203.85,204.17,203.38,203.61,6195.0,191.7164,192.0173,191.2744,191.4907,6195.0
2019-12-09 09:40:00,203.73,203.73,203.0,203.0,2279.0,191.6035,191.6035,190.917,190.917,2279.0
2019-12-09 09:45:00,202.94,202.95,202.71,202.81,3361.0,190.8606,190.87,190.6442,190.7383,3361.0
2019-12-09 09:50:00,202.87,202.87,202.59,202.66,5142.0,190.7947,190.7947,190.5314,190.5972,5142.0
2019-12-09 09:55:00,202.61,202.65,202.25,202.32,3885.0,190.5502,190.5878,190.2116,190.2775,3885.0
2019-12-09 10:00:00,202.36,202.89,202.31,202.88,16371.0,190.3151,190.8135,190.268,190.8041,16371.0
2019-12-09 10:05:00,203.0,203.24,202.83,203.01,34704.0,190.917,191.1427,190.7571,190.9264,34704.0
2019-12-09 10:10:00,202.99,203.0,202.73,202.79,33985.0,190.9076,190.917,190.6631,190.7195,33985.0
2019-12-09 10:15:00,202.83,202.89,202.41,202.41,34568.0,190.7571,190.8135,190.3621,190.3621,34568.0
2019-12-09 10:20:00,202.39,202.54,202.22,202.26,4993.0,190.3433,190.4844,190.1834,190.221,4993.0
2019-12-09 10:25:00,202.31,202.47,202.31,202.46,3094.0,190.268,190.4185,190.268,190.4091,3094.0
2019-12-09 10:30:00,202.46,202.46,202.28,202.4,4609.0,190.4091,190.4091,190.2398,190.3527,4609.0
2019-12-09 10:35:00,202.4,202.44,202.28,202.33,3030.0,190.3527,190.3903,190.2398,190.2869,3030.0
2019-12-09 10:40:00,202.35,202.47,202.3,202.39,6056.0,190.3057,190.4185,190.2586,190.3433,6056.0
2019-12-09 10:45:00,202.35,202.38,202.24,202.38,9942.0,190.3057,190.3339,190.2022,190.3339,9942.0
2019-12-09 10:50:00,202.35,202.37,202.3,202.34,8601.0,190.3057,190.3245,190.2586,190.2963,8601.0
2019-12-09 10:55:00,202.34,202.37,202.19,202.24,10043.0,190.2963,190.3245,190.1552,190.2022,10043.0
2019-12-09 11:00:00,202.24,202.31,202.17,202.17,8346.0,190.2022,190.268,190.1364,190.1364,8346.0
2019-12-09 11:05:00,202.15,202.15,201.94,202.08,8010.0,190.1176,190.1176,189.9201,190.0517,8010.0
2019-12-09 11:10:00,202.08,202.1,201.92,201.92,5229.0,190.0517,190.0705,189.9013,189.9013,5229.0
2019-12-09 11:15:00,201.92,201.97,201.84,201.84,5629.0,189.9013,189.9483,189.826,189.826,5629.0
2019-12-09 11:20:00,201.76,201.82,201.74,201.82,2524.0,189.7508,189.8072,189.732,189.8072,2524.0
2019-12-09 11:25:00,201.79,201.79,201.6,201.74,7753.0,189.779,189.779,189.6003,189.732,7753.0
2019-12-09 11:30:00,201.64,201.67,201.51,201.54,8213.0,189.6379,189.6661,189.5157,189.5439,8213.0
2019-12-09 11:35:00,201.53,201.53,201.39,201.46,4718.0,189.5345,189.5345,189.4028,189.4686,4718.0
2019-12-09 11:40:00,201.5,201.52,201.33,201.36,2100.0,189.5063,189.5251,189.3464,189.3746,2100.0
2019-12-09 11:45:00,201.31,201.38,201.12,201.14,9014.0,189.3276,189.3934,189.1489,189.1677,9014.0
2019-12-09 11:50:00,201.09,201.15,200.83,200.83,9066.0,189.1207,189.1771,188.8761,188.8761,9066.0
2019-12-09 11:55:00,200.79,200.85,200.39,200.49,29811.0,188.8385,188.895,188.4623,188.5564,29811.0
2019-12-09 12:00:00,200.44,200.8,200.44,200.66,30138.0,188.5094,188.8479,188.5094,188.7163,30138.0
2019-12-09 12:05:00,200.66,200.72,200.45,200.54,25311.0,188.7163,188.7727,188.5188,188.6034,25311.0
2019-12-09 12:10:00,200.55,200.71,200.52,200.68,38527.0,188.6128,188.7633,188.5846,188.7351,38527.0
2019-12-09 12:15:00,200.65,201.01,200.65,200.94,13883.0,188.7069,189.0454,188.7069,188.9796,13883.0
2019-12-09 12:20:00,200.84,200.9,200.52,200.53,17692.0,188.8855,188.942,188.5846,188.594,17692.0
2019-12-09 12:25:00,200.53,200.56,200.37,200.43,16589.0,188.594,188.6222,188.4435,188.5,16589.0
2019-12-09 12:30:00,200.38,200.46,200.25,200.26,15563.0,188.4529,188.5282,188.3307,188.3401,15563.0
2019-12-09 12:35:00,200.24,200.28,200.16,200.22,5770.0,188.3213,188.3589,188.246,188.3025,5770.0
2019-12-09 12:40:00,200.2,200.48,200.2,200.45,6043.0,188.2836,188.547,188.2836,188.5188,6043.0
2019-12-09 12:45:00,200.43,200.47,200.25,200.25,6528.0,188.5,188.5376,188.3307,188.3307,6528.0
2019-12-09 12:50:00,200.24,200.26,200.1,200.12,9385.0,188.3213,188.3401,188.1896,188.2084,9385.0
2019-12-09 12:55:00,200.08,200.16,200.04,200.08,11001.0,188.1708,188.246,188.1332,188.1708,11001.0
2019-12-09 13:00:00,200.02,200.15,199.96,200.07,14624.0,188.1144,188.2366,188.0579,188.1614,14624.0
2019-12-09 13:05:00,200.11,200.19,199.93,199.95,15407.0,188.199,188.2742,188.0297,188.0485,15407.0
2019-12-09 13:10:00,199.94,200.07,199.77,199.86,10950.0,188.0391,188.1614,187.8792,187.9639,10950.0
2019-12-09 13:15:00,199.84,199.88,199.78,199.78,6618.0,187.9451,187.9827,187.8886,187.8886,6618.0
2019-12-09 13:20:00,199.77,199.89,199.62,199.89,28161.0,187.8792,187.9921,187.7382,187.9921,28161.0
2019-12-09 13:25:00,199.95,199.95,199.7,199.78,18309.0,188.0485,188.0485,187.8134,187.8886,18309.0
2019-12-09 13:30:00,199.78,200.18,199.72,200.18,21162.0,187.8886,188.2648,187.8322,188.2648,21162.0
2019-12-09 13:35:00,200.19,200.19,199.9,199.99,15540.0,188.2742,188.2742,188.0015,188.0861,15540.0
2019-12-09 13:40:00,199.96,200.01,199.94,200.01,15823.0,188.0579,188.105,188.0391,188.105,15823.0
2019-12-09 13:45:00,200.0,200.07,199.94,199.98,28056.0,188.0955,188.1614,188.0391,188.0767,28056.0
2019-12-09 13:50:00,199.99,200.08,199.84,199.86,37135.0,188.0861,188.1708,187.9451,187.9639,37135.0
2019-12-09 13:55:00,199.85,199.86,199.77,199.8,7886.0,187.9545,187.9639,187.8792,187.9075,7886.0
2019-12-09 14:00:00,199.8,199.81,199.64,199.69,6200.0,187.9075,187.9169,187.757,187.804,6200.0
2019-12-09 14:05:00,199.66,199.66,199.23,199.31,30182.0,187.7758,187.7758,187.3714,187.4466,30182.0
2019-12-09 14:10:00,199.36,199.37,199.28,199.3,3860.0,187.4936,187.503,187.4184,187.4372,3860.0
2019-12-09 14:15:00,199.29,199.3,199.25,199.3,6818.0,187.4278,187.4372,187.3902,187.4372,6818.0
2019-12-09 14:20:00,199.3,199.31,199.2,199.31,8244.0,187.4372,187.4466,187.3432,187.4466,8244.0
2019-12-09 14:25:00,199.33,199.64,199.33,199.64,5915.0,187.4654,187.757,187.4654,187.757,5915.0
2019-12-09 14:30:00,199.63,199.91,199.59,199.9,5272.0,187.7476,188.0109,187.71,188.0015,5272.0
2019-12-09 14:35:00,199.88,199.9,199.79,199.83,6652.0,187.9827,188.0015,187.898,187.9357,6652.0
2019-12-09 14:40:00,199.85,199.95,199.78,199.95,5527.0,187.9545,188.0485,187.8886,188.0485,5527.0
2019-12-09 14:45:00,199.99,200.4,199.97,200.32,4876.0,188.0861,188.4717,188.0673,188.3965,4876.0
2019-12-09 14:50:00,200.3,200.42,200.23,200.38,6723.0,188.3777,188.4905,188.3119,188.4529,6723.0
2019-12-09 14:55:00,200.4,200.57,200.32,200.33,13707.0,188.4717,188.6316,188.3965,188.4059,13707.0
2019-12-09 15:00:00,200.35,200.56,200.34,200.56,4302.0,188.4247,188.6222,188.4153,188.6222,4302.0
2019-12-09 15:05:00,200.56,200.61,200.44,200.57,5123.0,188.6222,188.6692,188.5094,188.6316,5123.0
2019-12-09 15:10:00,200.59,200.64,200.46,200.64,3726.0,188.6504,188.6975,188.5282,188.6975,3726.0
2019-12-09 15:15:00,200.63,200.82,200.6,200.77,4438.0,188.688,188.8667,188.6598,188.8197,4438.0
2019-12-09 15:20:00,200.74,200.9,200.74,200.81,8485.0,188.7915,188.942,188.7915,188.8573,8485.0
2019-12-09 15:25:00,200.81,200.89,200.77,200.85,9427.0,188.8573,188.9326,188.8197,188.895,9427.0
2019-12-09 15:30:00,200.84,200.94,200.76,200.77,8525.0,188.8855,188.9796,188.8103,188.8197,8525.0
2019-12-09 15:35:00,200.78,200.82,200.65,200.74,12749.0,188.8291,188.8667,188.7069,188.7915,12749.0
2019-12-09 15:40:00,200.75,200.9,200.68,200.8,11383.0,188.8009,188.942,188.7351,188.8479,11383.0
2019-12-09 15:45:00,200.79,200.97,200.75,200.96,15037.0,188.8385,189.0078,188.8009,188.9984,15037.0
2019-12-09 15:50:00,200.96,201.01,200.39,200.45,28178.0,188.9984,189.0454,188.4623,188.5188,28178.0
2019-12-09 15:55:00,200.46,200.58,200.34,200.47,59890.0,188.5282,188.641,188.4153,188.5376,59890.0
2019-12-10 09:30:00,200.44,201.08,200.39,200.39,19693.0,188.5094,189.1113,188.4623,188.4623,19693.0
2019-12-10 09:35:00,200.46,200.59,199.89,200.33,3000.0,188.5282,188.6504,187.9921,188.4059,3000.0
2019-12-10 09:40:00,200.54,200.83,200.34,200.8,7287.0,188.6034,188.8761,188.4153,188.8479,7287.0
2019-12-10 09:45:00,200.7,200.93,199.8,199.8,23825.0,188.7539,188.9702,187.9075,187.9075,23825.0
2019-12-10 09:50:00,199.88,200.24,199.77,199.95,11367.0,187.9827,188.3213,187.8792,188.0485,11367.0
2019-12-10 09:55:00,200.07,200.56,200.07,200.47,5861.0,188.1614,188.6222,188.1614,188.5376,5861.0
2019-12-10 10:00:00,200.59,200.68,200.03,200.28,14701.0,188.6504,188.7351,188.1238,188.3589,14701.0
2019-12-10 10:05:00,200.35,200.42,200.11,200.31,6018.0,188.4247,188.4905,188.199,188.3871,6018.0
2019-12-10 10:10:00,200.27,200.33,199.97,200.18,6779.0,188.3495,188.4059,188.0673,188.2648,6779.0
2019-12-10 10:15:00,200.17,200.2,199.85,200.01,9230.0,188.2554,188.2836,187.9545,188.105,9230.0
2019-12-10 10:20:00,200.08,200.37,200.02,200.31,5545.0,188.1708,188.4435,188.1144,188.3871,5545.0
2019-12-10 10:25:00,200.33,200.66,200.32,200.49,18713.0,188.4059,188.7163,188.3965,188.5564,18713.0
2019-12-10 10:30:00,200.37,200.5,200.34,200.45,5274.0,188.4435,188.5658,188.4153,188.5188,5274.0
2019-12-10 10:35:00,200.44,200.5,200.24,200.32,5000.0,188.5094,188.5658,188.3213,188.3965,5000.0
2019-12-10 10:40:00,200.32,200.42,200.17,200.31,13880.0,188.3965,188.4905,188.2554,188.3871,13880.0
2019-12-10 10:45:00,200.3,200.31,200.11,200.22,8661.0,188.3777,188.3871,188.199,188.3025,8661.0
2019-12-10 10:50:00,200.19,200.21,200.01,200.07,4040.0,188.2742,188.293,188.105,188.1614,4040.0
2019-12-10 10:55:00,200.06,200.2,200.05,200.14,9367.0,188.152,188.2836,188.1426,188.2272,9367.0
2019-12-10 11:00:00,200.16,200.3,199.88,199.98,7065.0,188.246,188.3777,187.9827,188.0767,7065.0
2019-12-10 11:05:00,200.01,200.26,199.97,200.23,5348.0,188.105,188.3401,188.0673,188.3119,5348.0
2019-12-10 11:10:00,200.18,200.24,199.82,199.85,6624.0,188.2648,188.3213,187.9263,187.9545,6624.0
2019-12-10 11:15:00,199.95,200.12,199.87,199.88,12048.0,188.0485,188.2084,187.9733,187.9827,12048.0
2019-12-10 11:20:00,199.84,199.96,199.75,199.92,8111.0,187.9451,188.0579,187.8604,188.0203,8111.0
2019-12-10 11:25:00,199.89,199.93,199.73,199.73,15757.0,187.9921,188.0297,187.8416,187.8416,15757.0
2019-12-10 11:30:00,199.78,199.83,199.54,199.65,8550.0,187.8886,187.9357,187.6629,187.7664,8550.0
2019-12-10 11:35:00,199.68,199.75,199.55,199.75,12316.0,187.7946,187.8604,187.6723,187.8604,12316.0
2019-12-10 11:40:00,199.78,199.91,199.73,199.89,8273.0,187.8886,188.0109,187.8416,187.9921,8273.0
2019-12-10 11:45:00,199.91,200.04,199.79,199.83,29946.0,188.0109,188.1332,187.898,187.9357,29946.0
2019-12-10 11:50:00,199.83,199.85,199.69,199.77,12877.0,187.9357,187.9545,187.804,187.8792,12877.0
2019-12-10 11:55:00,199.74,199.91,199.65,199.78,7859.0,187.851,188.0109,187.7664,187.8886,7859.0
2019-12-10 12:00:00,199.78,199.96,199.75,199.86,6263.0,187.8886,188.0579,187.8604,187.9639,6263.0
2019-12-10 12:05:00,199.83,199.84,199.71,199.73,3204.0,187.9357,187.9451,187.8228,187.8416,3204.0
2019-12-10 12:10:00,199.71,199.84,199.69,199.81,4286.0,187.8228,187.9451,187.804,187.9169,4286.0
2019-12-10 12:15:00,199.81,199.91,199.74,199.74,12244.0,187.9169,188.0109,187.851,187.851,12244.0
2019-12-10 12:20:00,199.73,199.73,199.55,199.68,11154.0,187.8416,187.8416,187.6723,187.7946,11154.0
2019-12-10 12:25:00,199.63,199.64,199.24,199.34,26669.0,187.7476,187.757,187.3808,187.4748,26669.0
2019-12-10 12:30:00,199.34,199.46,199.3,199.44,7052.0,187.4748,187.5877,187.4372,187.5689,7052.0
2019-12-10 12:35:00,199.44,199.45,199.33,199.37,13379.0,187.5689,187.5783,187.4654,187.503,13379.0
2019-12-10 12:40:00,199.31,199.32,199.11,199.25,11411.0,187.4466,187.456,187.2585,187.3902,11411.0
2019-12-10 12:45:00,199.24,199.41,199.17,199.34,31078.0,187.3808,187.5407,187.3149,187.4748,31078.0
2019-12-10 12:50:00,199.36,199.41,199.28,199.28,6391.0,187.4936,187.5407,187.4184,187.4184,6391.0
2019-12-10 12:55:00,199.23,199.67,199.19,199.59,16822.0,187.3714,187.7852,187.3338,187.71,16822.0
2019-12-10 13:00:00,199.55,199.71,199.52,199.56,21404.0,187.6723,187.8228,187.6441,187.6817,21404.0
2019-12-10 13:05:00,199.56,199.94,199.51,199.71,43255.0,187.6817,188.0391,187.6347,187.8228,43255.0
2019-12-10 13:10:00,199.73,200.08,199.73,199.92,7011.0,187.8416,188.1708,187.8416,188.0203,7011.0
2019-12-10 13:15:00,199.92,199.92,199.76,199.92,18536.0,188.0203,188.0203,187.8698,188.0203,18536.0
2019-12-10 13:20:00,199.9,199.97,199.62,199.66,12100.0,188.0015,188.0673,187.7382,187.7758,12100.0
2019-12-10 13:25:00,199.61,199.73,199.55,199.65,11741.0,187.7288,187.8416,187.6723,187.7664,11741.0
2019-12-10 13:30:00,199.62,199.62,199.28,199.51,17423.0,187.7382,187.7382,187.4184,187.6347,17423.0
2019-12-10 13:35:00,199.46,199.74,199.43,199.61,6128.0,187.5877,187.851,187.5595,187.7288,6128.0
2019-12-10 13:40:00,199.62,199.62,199.33,199.46,32224.0,187.7382,187.7382,187.4654,187.5877,32224.0
2019-12-10 13:45:00,199.46,199.56,199.45,199.5,6144.0,187.5877,187.6817,187.5783,187.6253,6144.0
2019-12-10 13:50:00,199.49,199.63,199.47,199.5,4385.0,187.6159,187.7476,187.5971,187.6253,4385.0
2019-12-10 13:55:00,199.55,199.66,199.52,199.66,6026.0,187.6723,187.7758,187.6441,187.7758,6026.0
2019-12-10 14:00:00,199.67,199.93,199.62,199.84,6482.0,187.7852,188.0297,187.7382,187.9451,6482.0
2019-12-10 14:05:00,199.8,199.84,199.68,199.75,8792.0,187.9075,187.9451,187.7946,187.8604,8792.0
2019-12-10 14:10:00,199.71,199.81,199.64,199.67,12600.0,187.8228,187.9169,187.757,187.7852,12600.0
2019-12-10 14:15:00,199.61,199.69,199.53,199.59,4190.0,187.7288,187.804,187.6535,187.71,4190.0
2019-12-10 14:20:00,199.62,199.69,199.57,199.65,4973.0,187.7382,187.804,187.6911,187.7664,4973.0
2019-12-10 14:25:00,199.63,199.66,199.4,199.4,14672.0,187.7476,187.7758,187.5313,187.5313,14672.0
2019-12-10 14:30:00,199.46,199.54,199.33,199.33,6663.0,187.5877,187.6629,187.4654,187.4654,6663.0
2019-12-10 14:35:00,199.37,199.38,199.19,199.21,6584.0,187.503,187.5124,187.3338,187.3526,6584.0
2019-12-10 14:40:00,199.23,199.23,199.02,199.12,6071.0,187.3714,187.3714,187.1739,187.2679,6071.0
2019-12-10 14:45:00,199.12,199.21,199.08,199.15,6456.0,187.2679,187.3526,187.2303,187.2961,6456.0
2019-12-10 14:50:00,199.16,199.2,199.04,199.16,14760.0,187.3055,187.3432,187.1927,187.3055,14760.0
2019-12-10 14:55:00,199.16,199.17,198.91,199.03,17355.0,187.3055,187.3149,187.0704,187.1833,17355.0
2019-12-10 15:00:00,199.02,199.17,198.99,199.06,7929.0,187.1739,187.3149,187.1457,187.2115,7929.0
2019-12-10 15:05:00,199.02,199.13,198.86,198.86,17218.0,187.1739,187.2773,187.0234,187.0234,17218.0
2019-12-10 15:10:00,198.9,199.17,198.87,199.13,6117.0,187.061,187.3149,187.0328,187.2773,6117.0
2019-12-10 15:15:00,199.12,199.13,198.91,199.0,6011.0,187.2679,187.2773,187.0704,187.1551,6011.0
2019-12-10 15:20:00,198.97,199.06,198.83,198.83,6512.0,187.1269,187.2115,186.9952,186.9952,6512.0
2019-12-10 15:25:00,198.84,198.91,198.75,198.79,11198.0,187.0046,187.0704,186.9199,186.9576,11198.0
2019-12-10 15:30:00,198.8,198.8,198.13,198.14,13835.0,186.967,186.967,186.3369,186.3463,13835.0
2019-12-10 15:35:00,198.17,198.47,198.15,198.43,19099.0,186.3745,186.6566,186.3557,186.619,19099.0
2019-12-10 15:40:00,198.41,198.65,198.36,198.64,14914.0,186.6002,186.8259,186.5532,186.8165,14914.0
2019-12-10 15:45:00,198.67,198.77,198.49,198.68,18239.0,186.8447,186.9388,186.6754,186.8541,18239.0
2019-12-10 15:50:00,198.69,198.69,198.32,198.36,38798.0,186.8635,186.8635,186.5155,186.5532,38798.0
2019-12-10 15:55:00,198.36,198.38,197.98,198.05,183139.0,186.5532,186.572,186.1958,186.2616,183139.0
2019-12-11 09:30:00,198.72,198.91,198.35,198.64,21737.0,186.8917,187.0704,186.5438,186.8165,21737.0
2019-12-11 09:35:00,198.69,198.86,198.05,198.18,14246.0,186.8635,187.0234,186.2616,186.3839,14246.0
2019-12-11 09:40:00,198.08,198.28,198.04,198.09,8457.0,186.2898,186.4779,186.2522,186.2992,8457.0
2019-12-11 09:45:00,198.05,198.17,197.83,197.97,11168.0,186.2616,186.3745,186.0547,186.1864,11168.0
2019-12-11 09:50:00,198.04,198.2,197.93,197.93,22518.0,186.2522,186.4027,186.1488,186.1488,22518.0
2019-12-11 09:55:00,197.96,198.35,197.93,198.1,34056.0,186.177,186.5438,186.1488,186.3086,34056.0
2019-12-11 10:00:00,198.14,198.48,198.03,198.3,40722.0,186.3463,186.666,186.2428,186.4967,40722.0
2019-12-11 10:05:00,198.32,198.38,197.98,198.33,40643.0,186.5155,186.572,186.1958,186.5249,40643.0
2019-12-11 10:10:00,198.25,198.6,198.25,198.37,9838.0,186.4497,186.7789,186.4497,186.5626,9838.0
2019-12-11 10:15:00,198.39,198.49,198.22,198.25,10851.0,186.5814,186.6754,186.4215,186.4497,10851.0
2019-12-11 10:20:00,198.27,198.37,197.98,198.01,16073.0,186.4685,186.5626,186.1958,186.224,16073.0
2019-12-11 10:25:00,198.02,198.28,197.98,198.21,11819.0,186.2334,186.4779,186.1958,186.4121,11819.0
2019-12-11 10:30:00,198.19,198.27,198.0,198.05,30569.0,186.3933,186.4685,186.2146,186.2616,30569.0
2019-12-11 10:35:00,198.07,198.16,197.9,197.94,13203.0,186.2804,186.3651,186.1205,186.1582,13203.0
2019-12-11 10:40:00,197.96,198.12,197.95,198.06,13250.0,186.177,186.3274,186.1676,186.271,13250.0
2019-12-11 10:45:00,198.09,198.27,197.97,198.21,19966.0,186.2992,186.4685,186.1864,186.4121,19966.0
2019-12-11 10:50:00,198.25,198.25,198.03,198.05,10124.0,186.4497,186.4497,186.2428,186.2616,10124.0
2019-12-11 10:55:00,198.05,198.09,197.89,197.91,10271.0,186.2616,186.2992,186.1111,186.1299,10271.0
2019-12-11 11:00:00,197.97,198.03,197.85,197.97,8746.0,186.1864,186.2428,186.0735,186.1864,8746.0
2019-12-11 11:05:00,197.97,198.0,197.74,197.84,8714.0,186.1864,186.2146,185.9701,186.0641,8714.0
2019-12-11 11:10:00,197.85,198.11,197.85,198.02,9850.0,186.0735,186.318,186.0735,186.2334,9850.0
2019-12-11 11:15:00,197.98,198.14,197.96,198.09,6657.0,186.1958,186.3463,186.177,186.2992,6657.0
2019-12-11 11:20:00,198.09,198.12,197.97,198.02,6944.0,186.2992,186.3274,186.1864,186.2334,6944.0
2019-12-11 11:25:00,198.03,198.07,197.85,197.95,10100.0,186.2428,186.2804,186.0735,186.1676,10100.0
2019-12-11 11:30:00,197.94,198.01,197.9,197.96,5088.0,186.1582,186.224,186.1205,186.177,5088.0
2019-12-11 11:35:00,197.97,198.06,197.88,198.06,8101.0,186.1864,186.271,186.1017,186.271,8101.0
2019-12-11 11:40:00,198.08,198.11,197.8,197.85,3865.0,186.2898,186.318,186.0265,186.0735,3865.0
2019-12-11 11:45:00,197.85,197.89,197.81,197.88,3494.0,186.0735,186.1111,186.0359,186.1017,3494.0
2019-12-11 11:50:00,197.88,197.92,197.71,197.79,9573.0,186.1017,186.1394,185.9419,186.0171,9573.0
2019-12-11 11:55:00,197.8,197.8,197.35,197.49,10176.0,186.0265,186.0265,185.6033,185.7349,10176.0
2019-12-11 12:00:00,197.38,197.74,197.38,197.71,7845.0,185.6315,185.9701,185.6315,185.9419,7845.0
2019-12-11 12:05:00,197.73,197.77,197.67,197.73,2750.0,185.9607,185.9983,185.9042,185.9607,2750.0
2019-12-11 12:10:00,197.74,197.74,197.48,197.51,5006.0,185.9701,185.9701,185.7255,185.7538,5006.0
2019-12-11 12:15:00,197.47,197.51,197.4,197.51,7035.0,185.7161,185.7538,185.6503,185.7538,7035.0
2019-12-11 12:20:00,197.45,197.48,197.42,197.42,3387.0,185.6973,185.7255,185.6691,185.6691,3387.0
2019-12-11 12:25:00,197.38,197.43,197.27,197.39,4347.0,185.6315,185.6785,185.528,185.6409,4347.0
2019-12-11 12:30:00,197.4,197.52,197.36,197.51,6129.0,185.6503,185.7632,185.6127,185.7538,6129.0
2019-12-11 12:35:00,197.51,197.51,197.41,197.48,22516.0,185.7538,185.7538,185.6597,185.7255,22516.0
2019-12-11 12:40:00,197.46,197.5,197.45,197.48,2400.0,185.7067,185.7444,185.6973,185.7255,2400.0
2019-12-11 12:45:00,197.45,197.51,197.41,197.48,5151.0,185.6973,185.7538,185.6597,185.7255,5151.0
2019-12-11 12:50:00,197.48,197.58,197.41,197.55,3599.0,185.7255,185.8196,185.6597,185.7914,3599.0
2019-12-11 12:55:00,197.52,197.53,197.42,197.49,9787.0,185.7632,185.7726,185.6691,185.7349,9787.0
2019-12-11 13:00:00,197.5,197.6,197.45,197.54,7996.0,185.7444,185.8384,185.6973,185.782,7996.0
2019-12-11 13:05:00,197.56,197.6,197.39,197.59,29787.0,185.8008,185.8384,185.6409,185.829,29787.0
2019-12-11 13:10:00,197.59,197.6,197.32,197.44,35505.0,185.829,185.8384,185.5751,185.6879,35505.0
2019-12-11 13:15:00,197.42,197.56,197.26,197.26,51684.0,185.6691,185.8008,185.5186,185.5186,51684.0
2019-12-11 13:20:00,197.32,197.54,197.25,197.4,19963.0,185.5751,185.782,185.5092,185.6503,19963.0
2019-12-11 13:25:00,197.45,197.51,197.16,197.51,34475.0,185.6973,185.7538,185.4246,185.7538,34475.0
2019-12-11 13:30:00,197.46,197.54,197.33,197.54,24740.0,185.7067,185.782,185.5845,185.782,24740.0
2019-12-11 13:35:00,197.56,197.58,197.39,197.43,30562.0,185.8008,185.8196,185.6409,185.6785,30562.0
2019-12-11 13:40:00,197.42,197.59,197.42,197.59,7349.0,185.6691,185.829,185.6691,185.829,7349.0
2019-12-11 13:45:00,197.58,197.59,197.45,197.49,6458.0,185.8196,185.829,185.6973,185.7349,6458.0
2019-12-11 13:50:00,197.48,197.58,197.36,197.45,17421.0,185.7255,185.8196,185.6127,185.6973,17421.0
2019-12-11 13:55:00,197.48,197.53,197.27,197.53,21248.0,185.7255,185.7726,185.528,185.7726,21248.0
2019-12-11 14:00:00,197.5,197.57,197.34,197.51,24278.0,185.7444,185.8102,185.5939,185.7538,24278.0
2019-12-11 14:05:00,197.51,197.56,197.37,197.53,36722.0,185.7538,185.8008,185.6221,185.7726,36722.0
2019-12-11 14:10:00,197.47,197.61,197.38,197.51,60112.0,185.7161,185.8478,185.6315,185.7538,60112.0
2019-12-11 14:15:00,197.52,197.82,197.37,197.72,79193.0,185.7632,186.0453,185.6221,185.9513,79193.0
2019-12-11 14:20:00,197.72,197.73,197.45,197.56,95571.0,185.9513,185.9607,185.6973,185.8008,95571.0
2019-12-11 14:25:00,197.56,197.57,197.31,197.41,54625.0,185.8008,185.8102,185.5657,185.6597,54625.0
2019-12-11 14:30:00,197.41,197.58,197.3,197.41,60630.0,185.6597,185.8196,185.5563,185.6597,60630.0
2019-12-11 14:35:00,197.43,197.55,197.42,197.48,24964.0,185.6785,185.7914,185.6691,185.7255,24964.0
2019-12-11 14:40:00,197.46,197.65,197.27,197.42,51620.0,185.7067,185.8854,185.528,185.6691,51620.0
2019-12-11 14:45:00,197.43,197.5,197.3,197.39,39402.0,185.6785,185.7444,185.5563,185.6409,39402.0
2019-12-11 14:50:00,197.39,197.59,197.3,197.52,43591.0,185.6409,185.829,185.5563,185.7632,43591.0
2019-12-11 14:55:00,197.5,197.57,197.43,197.51,32733.0,185.7444,185.8102,185.6785,185.7538,32733.0
2019-12-11 15:00:00,197.52,197.55,197.42,197.48,12465.0,185.7632,185.7914,185.6691,185.7255,12465.0
2019-12-11 15:05:00,197.5,197.57,197.46,197.52,13690.0,185.7444,185.8102,185.7067,185.7632,13690.0
2019-12-11 15:10:00,197.52,197.53,197.3,197.37,17691.0,185.7632,185.7726,185.5563,185.6221,17691.0
2019-12-11 15:15:00,197.4,197.41,197.28,197.32,15266.0,185.6503,185.6597,185.5374,185.5751,15266.0
2019-12-11 15:20:00,197.34,197.39,197.23,197.27,63683.0,185.5939,185.6409,185.4904,185.528,63683.0
2019-12-11 15:25:00,197.33,197.8,197.3,197.63,38045.0,185.5845,186.0265,185.5563,185.8666,38045.0
2019-12-11 15:30:00,197.65,197.88,197.57,197.88,30190.0,185.8854,186.1017,185.8102,186.1017,30190.0
2019-12-11 15:35:00,197.89,197.9,197.54,197.61,77463.0,186.1111,186.1205,185.782,185.8478,77463.0
2019-12-11 15:40:00,197.61,197.73,197.59,197.65,68064.0,185.8478,185.9607,185.829,185.8854,68064.0
2019-12-11 15:45:00,197.67,197.67,197.37,197.42,70966.0,185.9042,185.9042,185.6221,185.6691,70966.0
2019-12-11 15:50:00,197.44,198.11,197.44,198.08,61895.0,185.6879,186.318,185.6879,186.2898,61895.0
2019-12-11 15:55:00,198.08,198.2,197.96,197.97,166580.0,186.2898,186.4027,186.177,186.1864,166580.0
2019-12-12 09:30:00,197.81,198.47,197.81,197.81,33269.0,186.0359,186.6566,186.0359,186.0359,33269.0
2019-12-12 09:35:00,197.9,198.77,197.89,198.2,39947.0,186.1205,186.9388,186.1111,186.4027,39947.0
2019-12-12 09:40:00,198.28,198.55,197.9,198.16,42201.0,186.4779,186.7319,186.1205,186.3651,42201.0
2019-12-12 09:45:00,198.2,198.73,198.2,198.73,14736.0,186.4027,186.9011,186.4027,186.9011,14736.0
2019-12-12 09:50:00,198.74,199.09,198.46,198.63,70254.0,186.9105,187.2397,186.6472,186.8071,70254.0
2019-12-12 09:55:00,198.72,199.15,198.58,199.1,29598.0,186.8917,187.2961,186.7601,187.2491,29598.0
2019-12-12 10:00:00,199.15,200.35,199.15,199.95,28688.0,187.2961,188.4247,187.2961,188.0485,28688.0
2019-12-12 10:05:00,199.97,200.32,199.87,199.95,6979.0,188.0673,188.3965,187.9733,188.0485,6979.0
2019-12-12 10:10:00,199.96,200.27,199.72,200.0,21087.0,188.0579,188.3495,187.8322,188.0955,21087.0
2019-12-12 10:15:00,199.99,200.11,199.92,200.04,16472.0,188.0861,188.199,188.0203,188.1332,16472.0
2019-12-12 10:20:00,200.04,200.65,199.92,200.61,47845.0,188.1332,188.7069,188.0203,188.6692,47845.0
2019-12-12 10:25:00,200.6,200.65,200.4,200.43,6500.0,188.6598,188.7069,188.4717,188.5,6500.0
2019-12-12 10:30:00,200.41,200.41,199.66,199.67,13718.0,188.4811,188.4811,187.7758,187.7852,13718.0
2019-12-12 10:35:00,199.71,199.82,199.34,199.48,15157.0,187.8228,187.9263,187.4748,187.6065,15157.0
2019-12-12 10:40:00,199.51,199.66,199.3,199.3,4342.0,187.6347,187.7758,187.4372,187.4372,4342.0
2019-12-12 10:45:00,199.4,199.5,199.28,199.28,4881.0,187.5313,187.6253,187.4184,187.4184,4881.0
2019-12-12 10:50:00,199.43,199.83,199.43,199.79,16296.0,187.5595,187.9357,187.5595,187.898,16296.0
2019-12-12 10:55:00,199.84,200.05,199.69,199.89,16966.0,187.9451,188.1426,187.804,187.9921,16966.0
2019-12-12 11:00:00,199.92,199.96,199.47,199.51,8770.0,188.0203,188.0579,187.5971,187.6347,8770.0
2019-12-12 11:05:00,199.4,199.51,199.11,199.21,17741.0,187.5313,187.6347,187.2585,187.3526,17741.0
2019-12-12 11:10:00,199.22,199.37,199.11,199.3,17051.0,187.362,187.503,187.2585,187.4372,17051.0
2019-12-12 11:15:00,199.22,199.34,199.1,199.24,4205.0,187.362,187.4748,187.2491,187.3808,4205.0
2019-12-12 11:20:00,199.15,199.17,198.88,198.99,6762.0,187.2961,187.3149,187.0422,187.1457,6762.0
2019-12-12 11:25:00,198.97,199.0,198.84,198.84,5541.0,187.1269,187.1551,187.0046,187.0046,5541.0
2019-12-12 11:30:00,198.93,199.26,198.93,199.11,3275.0,187.0892,187.3996,187.0892,187.2585,3275.0
2019-12-12 11:35:00,199.0,199.39,198.99,199.14,4878.0,187.1551,187.5219,187.1457,187.2867,4878.0
2019-12-12 11:40:00,199.02,199.08,198.95,198.99,5088.0,187.1739,187.2303,187.108,187.1457,5088.0
2019-12-12 11:45:00,198.92,199.03,198.87,198.91,3172.0,187.0798,187.1833,187.0328,187.0704,3172.0
2019-12-12 11:50:00,198.9,198.95,198.74,198.75,10230.0,187.061,187.108,186.9105,186.9199,10230.0
2019-12-12 11:55:00,198.67,198.8,198.4,198.8,2739.0,186.8447,186.967,186.5908,186.967,2739.0
2019-12-12 12:00:00,198.81,198.81,198.68,198.7,2379.0,186.9764,186.9764,186.8541,186.8729,2379.0
2019-12-12 12:05:00,198.74,198.86,198.68,198.7,12154.0,186.9105,187.0234,186.8541,186.8729,12154.0
2019-12-12 12:10:00,198.69,198.8,198.69,198.77,3350.0,186.8635,186.967,186.8635,186.9388,3350.0
2019-12-12 12:15:00,198.71,198.77,198.51,198.53,3960.0,186.8823,186.9388,186.6942,186.713,3960.0
2019-12-12 12:20:00,198.63,198.66,198.34,198.45,3103.0,186.8071,186.8353,186.5344,186.6378,3103.0
2019-12-12 12:25:00,198.47,198.61,198.41,198.61,4571.0,186.6566,186.7883,186.6002,186.7883,4571.0
2019-12-12 12:30:00,198.64,199.0,198.64,198.85,5264.0,186.8165,187.1551,186.8165,187.014,5264.0
2019-12-12 12:35:00,198.9,198.95,198.78,198.79,13348.0,187.061,187.108,186.9482,186.9576,13348.0
2019-12-12 12:40:00,198.89,198.93,198.74,198.74,6966.0,187.0516,187.0892,186.9105,186.9105,6966.0
2019-12-12 12:45:00,198.75,198.83,198.63,198.64,9922.0,186.9199,186.9952,186.8071,186.8165,9922.0
2019-12-12 12:50:00,198.75,198.75,198.39,198.46,17125.0,186.9199,186.9199,186.5814,186.6472,17125.0
2019-12-12 12:55:00,198.46,198.5,198.32,198.43,10554.0,186.6472,186.6848,186.5155,186.619,10554.0
2019-12-12 13:00:00,198.42,198.56,198.38,198.5,4837.0,186.6096,186.7413,186.572,186.6848,4837.0
2019-12-12 13:05:00,198.55,198.6,198.47,198.51,2973.0,186.7319,186.7789,186.6566,186.6942,2973.0
2019-12-12 13:10:00,198.52,198.57,198.4,198.42,4987.0,186.7036,186.7507,186.5908,186.6096,4987.0
2019-12-12 13:15:00,198.42,198.57,198.41,198.51,5130.0,186.6096,186.7507,186.6002,186.6942,5130.0
2019-12-12 13:20:00,198.51,198.51,198.34,198.38,2850.0,186.6942,186.6942,186.5344,186.572,2850.0
2019-12-12 13:25:00,198.4,198.46,198.3,198.41,15519.0,186.5908,186.6472,186.4967,186.6002,15519.0
2019-12-12 13:30:00,198.47,198.56,198.45,198.56,10059.0,186.6566,186.7413,186.6378,186.7413,10059.0
2019-12-12 13:35:00,198.54,198.58,198.44,198.51,4449.0,186.7224,186.7601,186.6284,186.6942,4449.0
2019-12-12 13:40:00,198.54,198.55,198.49,198.54,1905.0,186.7224,186.7319,186.6754,186.7224,1905.0
2019-12-12 13:45:00,198.51,198.51,198.41,198.42,2603.0,186.6942,186.6942,186.6002,186.6096,2603.0
2019-12-12 13:50:00,198.44,198.55,198.44,198.48,5716.0,186.6284,186.7319,186.6284,186.666,5716.0
2019-12-12 13:55:00,198.49,198.54,198.37,198.53,5904.0,186.6754,186.7224,186.5626,186.713,5904.0
2019-12-12 14:00:00,198.56,198.57,198.38,198.45,4796.0,186.7413,186.7507,186.572,186.6378,4796.0
2019-12-12 14:05:00,198.47,198.53,198.43,198.5,5351.0,186.6566,186.713,186.619,186.6848,5351.0
2019-12-12 14:10:00,198.5,198.66,198.46,198.51,16878.0,186.6848,186.8353,186.6472,186.6942,16878.0
2019-12-12 14:15:00,198.54,198.76,198.5,198.73,18876.0,186.7224,186.9294,186.6848,186.9011,18876.0
2019-12-12 14:20:00,198.76,198.96,198.75,198.93,5175.0,186.9294,187.1174,186.9199,187.0892,5175.0
2019-12-12 14:25:00,198.96,198.99,198.82,198.94,7964.0,187.1174,187.1457,186.9858,187.0986,7964.0
2019-12-12 14:30:00,198.93,199.84,198.93,199.54,15186.0,187.0892,187.9451,187.0892,187.6629,15186.0
2019-12-12 14:35:00,199.53,199.64,199.21,199.58,16350.0,187.6535,187.757,187.3526,187.7005,16350.0
2019-12-12 14:40:00,199.49,199.7,199.49,199.51,5879.0,187.6159,187.8134,187.6159,187.6347,5879.0
2019-12-12 14:45:00,199.46,199.46,199.19,199.21,5030.0,187.5877,187.5877,187.3338,187.3526,5030.0
2019-12-12 14:50:00,199.21,199.52,199.1,199.52,8067.0,187.3526,187.6441,187.2491,187.6441,8067.0
2019-12-12 14:55:00,199.51,199.62,199.43,199.51,7521.0,187.6347,187.7382,187.5595,187.6347,7521.0
2019-12-12 15:00:00,199.49,199.65,199.49,199.53,4827.0,187.6159,187.7664,187.6159,187.6535,4827.0
2019-12-12 15:05:00,199.58,199.62,199.41,199.42,9035.0,187.7005,187.7382,187.5407,187.5501,9035.0
2019-12-12 15:10:00,199.43,199.43,199.29,199.31,6868.0,187.5595,187.5595,187.4278,187.4466,6868.0
2019-12-12 15:15:00,199.31,199.57,199.3,199.57,6348.0,187.4466,187.6911,187.4372,187.6911,6348.0
2019-12-12 15:20:00,199.57,199.57,199.42,199.43,5763.0,187.6911,187.6911,187.5501,187.5595,5763.0
2019-12-12 15:25:00,199.43,199.78,199.43,199.76,6659.0,187.5595,187.8886,187.5595,187.8698,6659.0
2019-12-12 15:30:00,199.72,199.74,199.6,199.63,12800.0,187.8322,187.851,187.7194,187.7476,12800.0
2019-12-12 15:35:00,199.61,199.78,199.35,199.68,16794.0,187.7288,187.8886,187.4842,187.7946,16794.0
2019-12-12 15:40:00,199.66,199.76,199.56,199.68,18539.0,187.7758,187.8698,187.6817,187.7946,18539.0
2019-12-12 15:45:00,199.7,199.91,199.62,199.85,27302.0,187.8134,188.0109,187.7382,187.9545,27302.0
2019-12-12 15:50:00,199.89,199.9,199.61,199.65,33882.0,187.9921,188.0015,187.7288,187.7664,33882.0
2019-12-12 15:55:00,199.66,199.84,199.49,199.66,119741.0,187.7758,187.9451,187.6159,187.7758,119741.0
2019-12-13 09:30:00,199.17,199.77,199.17,199.32,24351.0,187.3149,187.8792,187.3149,187.456,24351.0
2019-12-13 09:35:00,199.45,199.66,199.2,199.47,32757.0,187.5783,187.7758,187.3432,187.5971,32757.0
2019-12-13 09:40:00,199.41,199.87,199.24,199.82,10171.0,187.5407,187.9733,187.3808,187.9263,10171.0
2019-12-13 09:45:00,199.84,200.52,199.84,200.46,15413.0,187.9451,188.5846,187.9451,188.5282,15413.0
2019-12-13 09:50:00,200.26,200.72,200.26,200.57,8335.0,188.3401,188.7727,188.3401,188.6316,8335.0
2019-12-13 09:55:00,200.46,200.75,200.32,200.71,4650.0,188.5282,188.8009,188.3965,188.7633,4650.0
2019-12-13 10:00:00,200.6,201.3,200.44,201.18,9035.0,188.6598,189.3182,188.5094,189.2053,9035.0
2019-12-13 10:05:00,201.16,201.16,200.52,200.63,7164.0,189.1865,189.1865,188.5846,188.688,7164.0
2019-12-13 10:10:00,200.62,200.81,200.41,200.41,12619.0,188.6786,188.8573,188.4811,188.4811,12619.0
2019-12-13 10:15:00,200.38,201.21,200.36,201.01,7765.0,188.4529,189.2335,188.4341,189.0454,7765.0
2019-12-13 10:20:00,201.0,201.17,200.86,201.01,3253.0,189.036,189.1959,188.9044,189.0454,3253.0
2019-12-13 10:25:00,200.99,201.08,200.77,200.78,5423.0,189.0266,189.1113,188.8197,188.8291,5423.0
2019-12-13 10:30:00,200.75,201.14,200.51,200.92,21339.0,188.8009,189.1677,188.5752,188.9608,21339.0
2019-12-13 10:35:00,201.03,201.1,200.55,200.81,9062.0,189.0642,189.1301,188.6128,188.8573,9062.0
2019-12-13 10:40:00,200.86,201.11,200.86,200.95,2900.0,188.9044,189.1395,188.9044,188.989,2900.0
2019-12-13 10:45:00,200.96,201.0,200.8,200.8,6246.0,188.9984,189.036,188.8479,188.8479,6246.0
2019-12-13 10:50:00,200.8,200.84,200.54,200.54,3170.0,188.8479,188.8855,188.6034,188.6034,3170.0
2019-12-13 10:55:00,200.57,200.66,200.49,200.6,5239.0,188.6316,188.7163,188.5564,188.6598,5239.0
2019-12-13 11:00:00,200.64,200.74,200.51,200.74,3503.0,188.6975,188.7915,188.5752,188.7915,3503.0
2019-12-13 11:05:00,200.74,201.15,200.74,201.15,10190.0,188.7915,189.1771,188.7915,189.1771,10190.0
2019-12-13 11:10:00,201.15,201.17,200.97,201.01,4893.0,189.1771,189.1959,189.0078,189.0454,4893.0
2019-12-13 11:15:00,200.98,201.03,200.71,200.71,2778.0,189.0172,189.0642,188.7633,188.7633,2778.0
2019-12-13 11:20:00,200.76,200.76,200.45,200.45,3435.0,188.8103,188.8103,188.5188,188.5188,3435.0
2019-12-13 11:25:00,200.46,200.56,200.44,200.54,2421.0,188.5282,188.6222,188.5094,188.6034,2421.0
2019-12-13 11:30:00,200.82,200.95,200.8,200.81,2527.0,188.8667,188.989,188.8479,188.8573,2527.0
2019-12-13 11:35:00,200.87,201.11,200.86,201.08,2410.0,188.9138,189.1395,188.9044,189.1113,2410.0
2019-12-13 11:40:00,201.12,201.22,201.07,201.19,3502.0,189.1489,189.2429,189.1019,189.2147,3502.0
2019-12-13 11:45:00,201.15,201.19,200.92,200.94,3732.0,189.1771,189.2147,188.9608,188.9796,3732.0
2019-12-13 11:50:00,200.99,201.11,200.9,200.98,6482.0,189.0266,189.1395,188.942,189.0172,6482.0
2019-12-13 11:55:00,200.99,201.14,200.98,201.06,3624.0,189.0266,189.1677,189.0172,189.0925,3624.0
2019-12-13 12:00:00,201.04,201.18,201.03,201.11,4799.0,189.0736,189.2053,189.0642,189.1395,4799.0
2019-12-13 12:05:00,201.08,201.34,201.04,201.34,5788.0,189.1113,189.3558,189.0736,189.3558,5788.0
2019-12-13 12:10:00,201.33,201.35,201.13,201.13,3401.0,189.3464,189.3652,189.1583,189.1583,3401.0
2019-12-13 12:15:00,201.19,201.25,201.11,201.25,4046.0,189.2147,189.2711,189.1395,189.2711,4046.0
2019-12-13 12:20:00,201.35,201.45,201.29,201.34,5321.0,189.3652,189.4592,189.3088,189.3558,5321.0
2019-12-13 12:25:00,201.3,201.44,201.29,201.39,4097.0,189.3182,189.4498,189.3088,189.4028,4097.0
2019-12-13 12:30:00,201.39,201.52,201.39,201.48,4883.0,189.4028,189.5251,189.4028,189.4875,4883.0
2019-12-13 12:35:00,201.51,201.6,201.49,201.6,4117.0,189.5157,189.6003,189.4969,189.6003,4117.0
2019-12-13 12:40:00,201.59,201.65,201.46,201.47,4031.0,189.5909,189.6473,189.4686,189.478,4031.0
2019-12-13 12:45:00,201.51,201.52,201.45,201.46,1748.0,189.5157,189.5251,189.4592,189.4686,1748.0
2019-12-13 12:50:00,201.44,201.56,201.44,201.52,5140.0,189.4498,189.5627,189.4498,189.5251,5140.0
2019-12-13 12:55:00,201.52,201.75,201.51,201.73,4394.0,189.5251,189.7414,189.5157,189.7226,4394.0
2019-12-13 13:00:00,201.77,201.98,201.62,201.98,7097.0,189.7602,189.9577,189.6191,189.9577,7097.0
2019-12-13 13:05:00,201.98,202.02,201.79,201.88,3078.0,189.9577,189.9953,189.779,189.8636,3078.0
2019-12-13 13:10:00,201.87,201.91,201.8,201.91,3828.0,189.8542,189.8919,189.7884,189.8919,3828.0
2019-12-13 13:15:00,202.0,202.01,201.91,201.97,4607.0,189.9765,189.9859,189.8919,189.9483,4607.0
2019-12-13 13:20:00,201.93,202.09,201.92,202.06,6215.0,189.9107,190.0611,189.9013,190.0329,6215.0
2019-12-13 13:25:00,202.02,202.11,202.0,202.09,4974.0,189.9953,190.08,189.9765,190.0611,4974.0
2019-12-13 13:30:00,202.07,202.19,201.96,201.97,7177.0,190.0423,190.1552,189.9389,189.9483,7177.0
2019-12-13 13:35:00,201.96,202.03,201.8,201.82,9656.0,189.9389,190.0047,189.7884,189.8072,9656.0
2019-12-13 13:40:00,201.84,201.91,201.57,201.59,12057.0,189.826,189.8919,189.5721,189.5909,12057.0
2019-12-13 13:45:00,201.62,201.64,201.45,201.51,6002.0,189.6191,189.6379,189.4592,189.5157,6002.0
2019-12-13 13:50:00,201.5,201.59,201.37,201.37,8138.0,189.5063,189.5909,189.384,189.384,8138.0
2019-12-13 13:55:00,201.3,201.42,201.27,201.42,3132.0,189.3182,189.431,189.29,189.431,3132.0
2019-12-13 14:00:00,201.42,201.76,201.42,201.76,5883.0,189.431,189.7508,189.431,189.7508,5883.0
2019-12-13 14:05:00,201.8,201.92,201.77,201.92,3114.0,189.7884,189.9013,189.7602,189.9013,3114.0
2019-12-13 14:10:00,201.92,201.95,201.77,201.79,3884.0,189.9013,189.9295,189.7602,189.779,3884.0
2019-12-13 14:15:00,201.77,201.84,201.72,201.84,3594.0,189.7602,189.826,189.7132,189.826,3594.0
2019-12-13 14:20:00,201.83,201.85,201.79,201.85,4518.0,189.8166,189.8354,189.779,189.8354,4518.0
2019-12-13 14:25:00,201.85,201.9,201.81,201.89,4462.0,189.8354,189.8825,189.7978,189.873,4462.0
2019-12-13 14:30:00,201.89,202.09,201.85,202.04,7317.0,189.873,190.0611,189.8354,190.0141,7317.0
2019-12-13 14:35:00,202.02,202.06,201.87,202.0,4270.0,189.9953,190.0329,189.8542,189.9765,4270.0
2019-12-13 14:40:00,202.01,202.16,202.01,202.13,4570.0,189.9859,190.127,189.9859,190.0988,4570.0
2019-12-13 14:45:00,202.12,202.28,202.11,202.23,4806.0,190.0894,190.2398,190.08,190.1928,4806.0
2019-12-13 14:50:00,202.2,202.23,202.1,202.21,6435.0,190.1646,190.1928,190.0705,190.174,6435.0
2019-12-13 14:55:00,202.23,202.26,202.15,202.16,4833.0,190.1928,190.221,190.1176,190.127,4833.0
2019-12-13 15:00:00,202.18,202.34,202.17,202.34,4408.0,190.1458,190.2963,190.1364,190.2963,4408.0
2019-12-13 15:05:00,202.37,202.41,202.17,202.18,6515.0,190.3245,190.3621,190.1364,190.1458,6515.0
2019-12-13 15:10:00,202.2,202.32,202.12,202.28,5110.0,190.1646,190.2775,190.0894,190.2398,5110.0
2019-12-13 15:15:00,202.26,202.43,202.25,202.43,5578.0,190.221,190.3809,190.2116,190.3809,5578.0
2019-12-13 15:20:00,202.43,202.53,202.39,202.44,6278.0,190.3809,190.475,190.3433,190.3903,6278.0
2019-12-13 15:25:00,202.48,202.49,202.29,202.29,4945.0,190.4279,190.4373,190.2492,190.2492,4945.0
2019-12-13 15:30:00,202.28,202.41,202.27,202.36,6382.0,190.2398,190.3621,190.2304,190.3151,6382.0
2019-12-13 15:35:00,202.35,202.43,202.28,202.43,13224.0,190.3057,190.3809,190.2398,190.3809,13224.0
2019-12-13 15:40:00,202.42,202.68,202.37,202.6,21973.0,190.3715,190.616,190.3245,190.5408,21973.0
2019-12-13 15:45:00,202.61,202.78,202.58,202.69,23261.0,190.5502,190.7101,190.522,190.6254,23261.0
2019-12-13 15:50:00,202.71,202.9,202.69,202.81,26387.0,190.6442,190.8229,190.6254,190.7383,26387.0
2019-12-13 15:55:00,202.83,202.97,202.79,202.92,70225.0,190.7571,190.8888,190.7195,190.8417,70225.0
2019-12-16 09:30:00,203.9,204.59,203.55,204.54,26405.0,191.7634,192.4123,191.4342,192.3653,26405.0
2019-12-16 09:35:00,204.59,204.6,203.84,203.95,9597.0,192.4123,192.4217,191.707,191.8104,9597.0
2019-12-16 09:40:00,203.93,204.27,203.93,204.27,4598.0,191.7916,192.1114,191.7916,192.1114,4598.0
2019-12-16 09:45:00,204.21,204.33,203.99,204.06,8613.0,192.055,192.1678,191.8481,191.9139,8613.0
2019-12-16 09:50:00,204.09,204.46,204.09,204.12,8992.0,191.9421,192.2901,191.9421,191.9703,8992.0
2019-12-16 09:55:00,204.11,204.23,203.92,203.92,3900.0,191.9609,192.0738,191.7822,191.7822,3900.0
2019-12-16 10:00:00,203.94,204.32,203.77,204.31,8153.0,191.801,192.1584,191.6411,192.149,8153.0
2019-12-16 10:05:00,204.3,204.56,204.29,204.49,10036.0,192.1396,192.3841,192.1302,192.3183,10036.0
2019-12-16 10:10:00,204.49,204.63,204.37,204.38,10205.0,192.3183,192.45,192.2054,192.2148,10205.0
2019-12-16 10:15:00,204.37,204.77,204.35,204.57,7810.0,192.2054,192.5816,192.1866,192.3935,7810.0
2019-12-16 10:20:00,204.55,204.68,204.46,204.51,9674.0,192.3747,192.497,192.2901,192.3371,9674.0
2019-12-16 10:25:00,204.51,204.71,204.32,204.33,10336.0,192.3371,192.5252,192.1584,192.1678,10336.0
2019-12-16 10:30:00,204.34,204.49,203.97,203.97,41882.0,192.1772,192.3183,191.8292,191.8292,41882.0
2019-12-16 10:35:00,203.98,204.28,203.82,204.15,31493.0,191.8386,192.1208,191.6882,191.9985,31493.0
2019-12-16 10:40:00,204.17,204.66,204.03,204.66,20953.0,192.0173,192.4782,191.8857,192.4782,20953.0
2019-12-16 10:45:00,204.67,204.79,204.61,204.7,7663.0,192.4876,192.6004,192.4311,192.5158,7663.0
2019-12-16 10:50:00,204.7,204.78,204.64,204.67,33186.0,192.5158,192.591,192.4594,192.4876,33186.0
2019-12-16 10:55:00,204.67,204.76,204.58,204.62,84913.0,192.4876,192.5722,192.4029,192.4406,84913.0
2019-12-16 11:00:00,204.61,204.74,204.52,204.64,10478.0,192.4311,192.5534,192.3465,192.4594,10478.0
2019-12-16 11:05:00,204.58,204.91,204.5,204.91,4809.0,192.4029,192.7133,192.3277,192.7133,4809.0
2019-12-16 11:10:00,204.88,205.02,204.82,204.83,13181.0,192.6851,192.8167,192.6286,192.6381,13181.0
2019-12-16 11:15:00,204.83,205.03,204.72,204.92,17890.0,192.6381,192.8261,192.5346,192.7227,17890.0
2019-12-16 11:20:00,204.87,205.01,204.72,205.0,6793.0,192.6757,192.8073,192.5346,192.7979,6793.0
2019-12-16 11:25:00,205.04,205.04,204.93,204.97,8641.0,192.8356,192.8356,192.7321,192.7697,8641.0
2019-12-16 11:30:00,204.95,204.95,204.76,204.84,3462.0,192.7509,192.7509,192.5722,192.6475,3462.0
2019-12-16 11:35:00,204.84,205.0,204.84,204.93,4653.0,192.6475,192.7979,192.6475,192.7321,4653.0
2019-12-16 11:40:00,204.95,205.02,204.9,204.94,8770.0,192.7509,192.8167,192.7039,192.7415,8770.0
2019-12-16 11:45:00,204.9,205.01,204.88,204.91,3600.0,192.7039,192.8073,192.6851,192.7133,3600.0
2019-12-16 11:50:00,204.91,205.02,204.87,204.95,6259.0,192.7133,192.8167,192.6757,192.7509,6259.0
2019-12-16 11:55:00,204.97,205.04,204.95,205.0,5600.0,192.7697,192.8356,192.7509,192.7979,5600.0
2019-12-16 12:00:00,205.01,205.02,204.64,204.64,5835.0,192.8073,192.8167,192.4594,192.4594,5835.0
2019-12-16 12:05:00,204.71,204.71,204.45,204.49,3672.0,192.5252,192.5252,192.2807,192.3183,3672.0
2019-12-16 12:10:00,204.5,204.66,204.49,204.66,3459.0,192.3277,192.4782,192.3183,192.4782,3459.0
2019-12-16 12:15:00,204.63,204.85,204.59,204.83,2943.0,192.45,192.6569,192.4123,192.6381,2943.0
2019-12-16 12:20:00,204.83,204.96,204.83,204.86,4238.0,192.6381,192.7603,192.6381,192.6663,4238.0
2019-12-16 12:25:00,204.9,205.04,204.83,205.02,3743.0,192.7039,192.8356,192.6381,192.8167,3743.0
2019-12-16 12:30:00,205.0,205.02,204.8,204.8,2961.0,192.7979,192.8167,192.6098,192.6098,2961.0
2019-12-16 12:35:00,204.79,204.79,204.68,204.73,8204.0,192.6004,192.6004,192.497,192.544,8204.0
2019-12-16 12:40:00,204.68,204.75,204.62,204.71,4111.0,192.497,192.5628,192.4406,192.5252,4111.0
2019-12-16 12:45:00,204.71,204.72,204.46,204.49,3342.0,192.5252,192.5346,192.2901,192.3183,3342.0
2019-12-16 12:50:00,204.49,204.52,204.34,204.43,4250.0,192.3183,192.3465,192.1772,192.2619,4250.0
2019-12-16 12:55:00,204.46,204.48,204.22,204.27,4676.0,192.2901,192.3089,192.0644,192.1114,4676.0
2019-12-16 13:00:00,204.25,204.29,203.98,204.17,7339.0,192.0926,192.1302,191.8386,192.0173,7339.0
2019-12-16 13:05:00,204.17,204.34,204.16,204.29,2101.0,192.0173,192.1772,192.0079,192.1302,2101.0
2019-12-16 13:10:00,204.31,204.32,204.18,204.18,3280.0,192.149,192.1584,192.0267,192.0267,3280.0
2019-12-16 13:15:00,204.13,204.15,203.94,204.0,4742.0,191.9797,191.9985,191.801,191.8575,4742.0
2019-12-16 13:20:00,203.96,204.07,203.86,204.07,4380.0,191.8198,191.9233,191.7258,191.9233,4380.0
2019-12-16 13:25:00,204.09,204.32,204.09,204.31,4102.0,191.9421,192.1584,191.9421,192.149,4102.0
2019-12-16 13:30:00,204.28,204.29,204.04,204.04,1837.0,192.1208,192.1302,191.8951,191.8951,1837.0
2019-12-16 13:35:00,204.0,204.02,203.76,203.76,2821.0,191.8575,191.8763,191.6317,191.6317,2821.0
2019-12-16 13:40:00,203.79,203.79,203.6,203.69,2348.0,191.66,191.66,191.4813,191.5659,2348.0
2019-12-16 13:45:00,203.71,203.86,203.7,203.83,2500.0,191.5847,191.7258,191.5753,191.6976,2500.0
2019-12-16 13:50:00,203.85,204.15,203.8,204.11,4657.0,191.7164,191.9985,191.6694,191.9609,4657.0
2019-12-16 13:55:00,204.13,204.25,204.13,204.23,3190.0,191.9797,192.0926,191.9797,192.0738,3190.0
2019-12-16 14:00:00,204.25,204.31,204.21,204.27,2487.0,192.0926,192.149,192.055,192.1114,2487.0
2019-12-16 14:05:00,204.22,204.26,204.14,204.21,3281.0,192.0644,192.102,191.9891,192.055,3281.0
2019-12-16 14:10:00,204.24,204.28,204.18,204.18,2282.0,192.0832,192.1208,192.0267,192.0267,2282.0
2019-12-16 14:15:00,204.13,204.16,204.11,204.15,2267.0,191.9797,192.0079,191.9609,191.9985,2267.0
2019-12-16 14:20:00,204.15,204.15,204.05,204.08,3322.0,191.9985,191.9985,191.9045,191.9327,3322.0
2019-12-16 14:25:00,204.06,204.12,204.01,204.01,3752.0,191.9139,191.9703,191.8669,191.8669,3752.0
2019-12-16 14:30:00,204.0,204.0,203.91,203.98,4663.0,191.8575,191.8575,191.7728,191.8386,4663.0
2019-12-16 14:35:00,203.95,204.12,203.95,204.12,4042.0,191.8104,191.9703,191.8104,191.9703,4042.0
2019-12-16 14:40:00,204.13,204.2,204.07,204.1,4059.0,191.9797,192.0456,191.9233,191.9515,4059.0
2019-12-16 14:45:00,204.14,204.46,204.12,204.46,3223.0,191.9891,192.2901,191.9703,192.2901,3223.0
2019-12-16 14:50:00,204.43,204.47,204.3,204.32,3928.0,192.2619,192.2995,192.1396,192.1584,3928.0
2019-12-16 14:55:00,204.32,204.47,204.29,204.46,2991.0,192.1584,192.2995,192.1302,192.2901,2991.0
2019-12-16 15:00:00,204.43,204.49,204.37,204.47,5385.0,192.2619,192.3183,192.2054,192.2995,5385.0
2019-12-16 15:05:00,204.45,204.5,204.41,204.46,2515.0,192.2807,192.3277,192.2431,192.2901,2515.0
2019-12-16 15:10:00,204.48,204.63,204.48,204.56,6298.0,192.3089,192.45,192.3089,192.3841,6298.0
2019-12-16 15:15:00,204.56,204.6,204.43,204.44,4001.0,192.3841,192.4217,192.2619,192.2713,4001.0
2019-12-16 15:20:00,204.4,204.59,204.37,204.57,6399.0,192.2336,192.4123,192.2054,192.3935,6399.0
2019-12-16 15:25:00,204.57,204.57,204.2,204.2,5394.0,192.3935,192.3935,192.0456,192.0456,5394.0
2019-12-16 15:30:00,204.21,204.39,204.19,204.37,5926.0,192.055,192.2242,192.0361,192.2054,5926.0
2019-12-16 15:35:00,204.34,204.4,204.04,204.04,12901.0,192.1772,192.2336,191.8951,191.8951,12901.0
2019-12-16 15:40:00,204.02,204.13,203.94,204.04,10461.0,191.8763,191.9797,191.801,191.8951,10461.0
2019-12-16 15:45:00,204.05,204.3,203.98,204.3,15086.0,191.9045,192.1396,191.8386,192.1396,15086.0
2019-12-16 15:50:00,204.28,204.45,204.12,204.15,25144.0,192.1208,192.2807,191.9703,191.9985,25144.0
2019-12-16 15:55:00,204.14,204.38,204.1,204.13,78392.0,191.9891,192.2148,191.9515,191.9797,78392.0
2019-12-17 09:30:00,205.72,205.72,204.41,204.41,23373.0,193.4751,193.4751,192.2431,192.2431,23373.0
2019-12-17 09:35:00,204.59,204.89,204.33,204.35,22843.0,192.4123,192.6945,192.1678,192.1866,22843.0
2019-12-17 09:40:00,204.41,204.54,204.17,204.45,8191.0,192.2431,192.3653,192.0173,192.2807,8191.0
2019-12-17 09:45:00,204.46,204.59,203.86,204.08,13515.0,192.2901,192.4123,191.7258,191.9327,13515.0
2019-12-17 09:50:00,204.09,204.48,204.09,204.26,6008.0,191.9421,192.3089,191.9421,192.102,6008.0
2019-12-17 09:55:00,204.32,204.39,204.0,204.26,20288.0,192.1584,192.2242,191.8575,192.102,20288.0
2019-12-17 10:00:00,204.1,204.64,203.93,204.47,7776.0,191.9515,192.4594,191.7916,192.2995,7776.0
2019-12-17 10:05:00,204.47,204.63,204.31,204.31,12091.0,192.2995,192.45,192.149,192.149,12091.0
2019-12-17 10:10:00,204.36,204.59,204.19,204.3,14297.0,192.196,192.4123,192.0361,192.1396,14297.0
2019-12-17 10:15:00,204.3,204.34,204.15,204.25,8004.0,192.1396,192.1772,191.9985,192.0926,8004.0
2019-12-17 10:20:00,204.29,204.43,204.16,204.4,2194.0,192.1302,192.2619,192.0079,192.2336,2194.0
2019-12-17 10:25:00,204.37,204.38,203.87,204.26,99736.0,192.2054,192.2148,191.7352,192.102,99736.0
2019-12-17 10:30:00,204.27,204.35,204.04,204.34,7722.0,192.1114,192.1866,191.8951,192.1772,7722.0
2019-12-17 10:35:00,204.3,204.33,203.94,204.02,11211.0,192.1396,192.1678,191.801,191.8763,11211.0
2019-12-17 10:40:00,204.03,204.12,203.86,203.94,7154.0,191.8857,191.9703,191.7258,191.801,7154.0
2019-12-17 10:45:00,203.91,204.15,203.61,204.15,29239.0,191.7728,191.9985,191.4907,191.9985,29239.0
2019-12-17 10:50:00,204.11,204.11,203.86,203.95,3758.0,191.9609,191.9609,191.7258,191.8104,3758.0
2019-12-17 10:55:00,203.96,204.14,203.96,204.05,51827.0,191.8198,191.9891,191.8198,191.9045,51827.0
2019-12-17 11:00:00,204.05,204.17,204.05,204.11,3840.0,191.9045,192.0173,191.9045,191.9609,3840.0
2019-12-17 11:05:00,204.06,204.1,203.99,204.08,3715.0,191.9139,191.9515,191.8481,191.9327,3715.0
2019-12-17 11:10:00,204.08,204.08,203.71,203.84,7081.0,191.9327,191.9327,191.5847,191.707,7081.0
2019-12-17 11:15:00,203.87,203.99,203.86,203.96,2560.0,191.7352,191.8481,191.7258,191.8198,2560.0
2019-12-17 11:20:00,203.94,204.08,203.92,204.02,2600.0,191.801,191.9327,191.7822,191.8763,2600.0
2019-12-17 11:25:00,204.02,204.05,203.88,204.05,63935.0,191.8763,191.9045,191.7446,191.9045,63935.0
2019-12-17 11:30:00,204.0,204.0,203.62,203.86,4403.0,191.8575,191.8575,191.5001,191.7258,4403.0
2019-12-17 11:35:00,203.79,204.02,203.78,203.89,13025.0,191.66,191.8763,191.6506,191.754,13025.0
2019-12-17 11:40:00,203.88,203.9,203.7,203.7,3985.0,191.7446,191.7634,191.5753,191.5753,3985.0
2019-12-17 11:45:00,203.67,203.86,203.58,203.85,4430.0,191.5471,191.7258,191.4625,191.7164,4430.0
2019-12-17 11:50:00,203.79,203.86,203.6,203.75,5208.0,191.66,191.7258,191.4813,191.6223,5208.0
2019-12-17 11:55:00,203.76,203.77,203.6,203.77,2772.0,191.6317,191.6411,191.4813,191.6411,2772.0
2019-12-17 12:00:00,203.76,203.78,203.65,203.71,12703.0,191.6317,191.6506,191.5283,191.5847,12703.0
2019-12-17 12:05:00,203.72,203.74,203.68,203.74,5589.0,191.5941,191.6129,191.5565,191.6129,5589.0
2019-12-17 12:10:00,203.74,203.79,203.51,203.64,8300.0,191.6129,191.66,191.3966,191.5189,8300.0
2019-12-17 12:15:00,203.65,203.85,203.65,203.85,2500.0,191.5283,191.7164,191.5283,191.7164,2500.0
2019-12-17 12:20:00,203.85,203.85,203.78,203.83,1869.0,191.7164,191.7164,191.6506,191.6976,1869.0
2019-12-17 12:25:00,203.85,204.01,203.85,203.93,5761.0,191.7164,191.8669,191.7164,191.7916,5761.0
2019-12-17 12:30:00,203.89,203.89,203.67,203.7,13451.0,191.754,191.754,191.5471,191.5753,13451.0
2019-12-17 12:35:00,203.69,203.81,203.62,203.74,20293.0,191.5659,191.6788,191.5001,191.6129,20293.0
2019-12-17 12:40:00,203.74,203.95,203.74,203.84,17840.0,191.6129,191.8104,191.6129,191.707,17840.0
2019-12-17 12:45:00,203.84,203.89,203.75,203.85,18136.0,191.707,191.754,191.6223,191.7164,18136.0
2019-12-17 12:50:00,203.86,203.99,203.86,203.88,5131.0,191.7258,191.8481,191.7258,191.7446,5131.0
2019-12-17 12:55:00,203.89,204.13,203.77,204.06,35805.0,191.754,191.9797,191.6411,191.9139,35805.0
2019-12-17 13:00:00,204.06,204.06,203.7,203.75,8113.0,191.9139,191.9139,191.5753,191.6223,8113.0
2019-12-17 13:05:00,203.74,203.85,203.73,203.83,2850.0,191.6129,191.7164,191.6035,191.6976,2850.0
2019-12-17 13:10:00,203.81,203.98,203.78,203.93,2622.0,191.6788,191.8386,191.6506,191.7916,2622.0
2019-12-17 13:15:00,203.96,203.99,203.83,203.83,7479.0,191.8198,191.8481,191.6976,191.6976,7479.0
2019-12-17 13:20:00,203.83,204.01,203.83,203.97,2485.0,191.6976,191.8669,191.6976,191.8292,2485.0
2019-12-17 13:25:00,204.0,204.0,203.87,203.95,4579.0,191.8575,191.8575,191.7352,191.8104,4579.0
2019-12-17 13:30:00,204.0,204.0,203.91,203.98,5754.0,191.8575,191.8575,191.7728,191.8386,5754.0
2019-12-17 13:35:00,203.99,204.04,203.95,204.0,4263.0,191.8481,191.8951,191.8104,191.8575,4263.0
2019-12-17 13:40:00,204.01,204.03,203.96,203.97,9319.0,191.8669,191.8857,191.8198,191.8292,9319.0
2019-12-17 13:45:00,203.98,203.98,203.68,203.84,29302.0,191.8386,191.8386,191.5565,191.707,29302.0
2019-12-17 13:50:00,203.81,203.94,203.7,203.75,16266.0,191.6788,191.801,191.5753,191.6223,16266.0
2019-12-17 13:55:00,203.78,203.94,203.72,203.94,2200.0,191.6506,191.801,191.5941,191.801,2200.0
2019-12-17 14:00:00,203.98,203.99,203.8,203.8,6650.0,191.8386,191.8481,191.6694,191.6694,6650.0
2019-12-17 14:05:00,203.8,203.87,203.72,203.74,3365.0,191.6694,191.7352,191.5941,191.6129,3365.0
2019-12-17 14:10:00,203.81,203.84,203.67,203.75,12661.0,191.6788,191.707,191.5471,191.6223,12661.0
2019-12-17 14:15:00,203.77,204.01,203.74,203.91,5364.0,191.6411,191.8669,191.6129,191.7728,5364.0
2019-12-17 14:20:00,203.89,203.93,203.77,203.83,5204.0,191.754,191.7916,191.6411,191.6976,5204.0
2019-12-17 14:25:00,203.82,203.88,203.69,203.77,21792.0,191.6882,191.7446,191.5659,191.6411,21792.0
2019-12-17 14:30:00,203.8,203.81,203.73,203.79,35283.0,191.6694,191.6788,191.6035,191.66,35283.0
2019-12-17 14:35:00,203.79,203.83,203.69,203.83,55941.0,191.66,191.6976,191.5659,191.6976,55941.0
2019-12-17 14:40:00,203.8,203.8,203.74,203.76,17374.0,191.6694,191.6694,191.6129,191.6317,17374.0
2019-12-17 14:45:00,203.76,203.79,203.66,203.74,20052.0,191.6317,191.66,191.5377,191.6129,20052.0
2019-12-17 14:50:00,203.71,203.72,203.63,203.63,1608.0,191.5847,191.5941,191.5095,191.5095,1608.0
2019-12-17 14:55:00,203.66,203.75,203.65,203.72,4650.0,191.5377,191.6223,191.5283,191.5941,4650.0
2019-12-17 15:00:00,203.72,203.89,203.68,203.85,6005.0,191.5941,191.754,191.5565,191.7164,6005.0
2019-12-17 15:05:00,203.86,203.87,203.69,203.72,29169.0,191.7258,191.7352,191.5659,191.5941,29169.0
2019-12-17 15:10:00,203.71,203.79,203.67,203.77,19264.0,191.5847,191.66,191.5471,191.6411,19264.0
2019-12-17 15:15:00,203.8,203.87,203.72,203.81,20396.0,191.6694,191.7352,191.5941,191.6788,20396.0
2019-12-17 15:20:00,203.8,203.85,203.73,203.77,26888.0,191.6694,191.7164,191.6035,191.6411,26888.0
2019-12-17 15:25:00,203.76,203.83,203.66,203.72,65317.0,191.6317,191.6976,191.5377,191.5941,65317.0
2019-12-17 15:30:00,203.69,203.87,203.69,203.78,37663.0,191.5659,191.7352,191.5659,191.6506,37663.0
2019-12-17 15:35:00,203.79,203.89,203.73,203.81,50741.0,191.66,191.754,191.6035,191.6788,50741.0
2019-12-17 15:40:00,203.81,203.85,203.61,203.75,34866.0,191.6788,191.7164,191.4907,191.6223,34866.0
2019-12-17 15:45:00,203.76,203.78,203.7,203.74,14579.0,191.6317,191.6506,191.5753,191.6129,14579.0
2019-12-17 15:50:00,203.76,203.78,203.52,203.61,21154.0,191.6317,191.6506,191.406,191.4907,21154.0
2019-12-17 15:55:00,203.64,203.78,203.46,203.52,74502.0,191.5189,191.6506,191.3496,191.406,74502.0
2019-12-18 09:30:00,204.58,204.93,203.93,204.0,43780.0,192.4029,192.7321,191.7916,191.8575,43780.0
2019-12-18 09:35:00,204.06,204.26,203.77,203.92,22387.0,191.9139,192.102,191.6411,191.7822,22387.0
2019-12-18 09:40:00,203.8,204.22,203.65,203.71,12208.0,191.6694,192.0644,191.5283,191.5847,12208.0
2019-12-18 09:45:00,203.77,204.12,203.58,203.76,20384.0,191.6411,191.9703,191.4625,191.6317,20384.0
2019-12-18 09:50:00,203.81,204.92,203.8,204.92,21280.0,191.6788,192.7227,191.6694,192.7227,21280.0
2019-12-18 09:55:00,204.91,204.99,204.52,204.71,10144.0,192.7133,192.7885,192.3465,192.5252,10144.0
2019-12-18 10:00:00,204.85,204.9,204.71,204.87,11720.0,192.6569,192.7039,192.5252,192.6757,11720.0
2019-12-18 10:05:00,204.83,205.15,204.72,204.81,18790.0,192.6381,192.939,192.5346,192.6192,18790.0
2019-12-18 10:10:00,204.77,205.02,204.73,204.97,7633.0,192.5816,192.8167,192.544,192.7697,7633.0
2019-12-18 10:15:00,205.04,205.08,204.93,204.98,12043.0,192.8356,192.8732,192.7321,192.7791,12043.0
2019-12-18 10:20:00,204.93,204.98,204.62,204.7,8754.0,192.7321,192.7791,192.4406,192.5158,8754.0
2019-12-18 10:25:00,204.63,204.69,204.47,204.62,30830.0,192.45,192.5064,192.2995,192.4406,30830.0
2019-12-18 10:30:00,204.61,204.86,204.51,204.81,9584.0,192.4311,192.6663,192.3371,192.6192,9584.0
2019-12-18 10:35:00,204.89,204.99,204.74,204.78,10928.0,192.6945,192.7885,192.5534,192.591,10928.0
2019-12-18 10:40:00,204.76,204.85,204.54,204.75,24550.0,192.5722,192.6569,192.3653,192.5628,24550.0
2019-12-18 10:45:00,204.76,204.78,204.37,204.59,54682.0,192.5722,192.591,192.2054,192.4123,54682.0
2019-12-18 10:50:00,204.6,204.91,204.53,204.91,36954.0,192.4217,192.7133,192.3559,192.7133,36954.0
2019-12-18 10:55:00,204.96,205.0,204.79,204.8,12244.0,192.7603,192.7979,192.6004,192.6098,12244.0
2019-12-18 11:00:00,204.81,204.9,204.63,204.77,9429.0,192.6192,192.7039,192.45,192.5816,9429.0
2019-12-18 11:05:00,204.78,204.81,204.55,204.65,6365.0,192.591,192.6192,192.3747,192.4688,6365.0
2019-12-18 11:10:00,204.65,204.7,204.45,204.7,7123.0,192.4688,192.5158,192.2807,192.5158,7123.0
2019-12-18 11:15:00,204.85,205.0,204.85,204.97,12114.0,192.6569,192.7979,192.6569,192.7697,12114.0
2019-12-18 11:20:00,204.99,205.1,204.91,205.03,4636.0,192.7885,192.892,192.7133,192.8261,4636.0
2019-12-18 11:25:00,205.04,205.32,205.01,205.24,5836.0,192.8356,193.0989,192.8073,193.0236,5836.0
2019-12-18 11:30:00,205.29,205.34,204.97,204.98,9840.0,193.0707,193.1177,192.7697,192.7791,9840.0
2019-12-18 11:35:00,205.02,205.24,205.01,205.14,6588.0,192.8167,193.0236,192.8073,192.9296,6588.0
2019-12-18 11:40:00,205.09,205.17,205.03,205.17,11950.0,192.8826,192.9578,192.8261,192.9578,11950.0
2019-12-18 11:45:00,205.27,205.27,204.94,204.99,7043.0,193.0519,193.0519,192.7415,192.7885,7043.0
2019-12-18 11:50:00,205.01,205.08,204.88,204.95,11905.0,192.8073,192.8732,192.6851,192.7509,11905.0
2019-12-18 11:55:00,204.96,205.08,204.86,204.87,17162.0,192.7603,192.8732,192.6663,192.6757,17162.0
2019-12-18 12:00:00,204.89,205.17,204.89,205.05,6952.0,192.6945,192.9578,192.6945,192.845,6952.0
2019-12-18 12:05:00,205.07,205.07,204.93,205.04,6817.0,192.8638,192.8638,192.7321,192.8356,6817.0
2019-12-18 12:10:00,205.02,205.08,204.91,205.06,6949.0,192.8167,192.8732,192.7133,192.8544,6949.0
2019-12-18 12:15:00,205.01,205.09,204.96,205.0,9810.0,192.8073,192.8826,192.7603,192.7979,9810.0
2019-12-18 12:20:00,205.05,205.07,204.91,205.01,6622.0,192.845,192.8638,192.7133,192.8073,6622.0
2019-12-18 12:25:00,205.02,205.06,204.74,204.83,5927.0,192.8167,192.8544,192.5534,192.6381,5927.0
2019-12-18 12:30:00,204.83,204.94,204.83,204.87,6164.0,192.6381,192.7415,192.6381,192.6757,6164.0
2019-12-18 12:35:00,204.9,205.1,204.88,204.99,5649.0,192.7039,192.892,192.6851,192.7885,5649.0
2019-12-18 12:40:00,204.97,205.12,204.96,205.0,14419.0,192.7697,192.9108,192.7603,192.7979,14419.0
2019-12-18 12:45:00,205.03,205.48,205.0,205.48,196854.0,192.8261,193.2494,192.7979,193.2494,196854.0
2019-12-18 12:50:00,205.44,205.7,205.44,205.68,12394.0,193.2117,193.4563,193.2117,193.4375,12394.0
2019-12-18 12:55:00,205.75,206.25,205.61,206.25,15474.0,193.5033,193.9735,193.3716,193.9735,15474.0
2019-12-18 13:00:00,206.23,206.34,206.18,206.25,11923.0,193.9547,194.0582,193.9077,193.9735,11923.0
2019-12-18 13:05:00,206.24,206.36,206.2,206.36,4568.0,193.9641,194.077,193.9265,194.077,4568.0
2019-12-18 13:10:00,206.39,206.6,206.26,206.6,7907.0,194.1052,194.3027,193.9829,194.3027,7907.0
2019-12-18 13:15:00,206.67,206.67,206.41,206.57,13937.0,194.3685,194.3685,194.124,194.2745,13937.0
2019-12-18 13:20:00,206.54,206.54,206.31,206.49,6689.0,194.2463,194.2463,194.03,194.1992,6689.0
2019-12-18 13:25:00,206.52,206.57,206.45,206.48,6870.0,194.2275,194.2745,194.1616,194.1898,6870.0
2019-12-18 13:30:00,206.47,206.92,206.47,206.91,11632.0,194.1804,194.6037,194.1804,194.5942,11632.0
2019-12-18 13:35:00,206.93,207.01,206.84,206.99,10701.0,194.6131,194.6883,194.5284,194.6695,10701.0
2019-12-18 13:40:00,207.01,207.47,206.99,207.4,29331.0,194.6883,195.1209,194.6695,195.0551,29331.0
2019-12-18 13:45:00,207.44,207.65,207.33,207.34,23663.0,195.0927,195.2902,194.9892,194.9987,23663.0
2019-12-18 13:50:00,207.35,207.6,207.32,207.52,14232.0,195.0081,195.2432,194.9798,195.1679,14232.0
2019-12-18 13:55:00,207.53,207.7,207.37,207.7,7391.0,195.1773,195.3372,195.0269,195.3372,7391.0
2019-12-18 14:00:00,207.68,207.68,207.41,207.57,9692.0,195.3184,195.3184,195.0645,195.215,9692.0
2019-12-18 14:05:00,207.53,207.78,207.52,207.77,11148.0,195.1773,195.4125,195.1679,195.4031,11148.0
2019-12-18 14:10:00,207.79,207.86,207.67,207.68,11786.0,195.4219,195.4877,195.309,195.3184,11786.0
2019-12-18 14:15:00,207.68,207.85,207.66,207.81,12250.0,195.3184,195.4783,195.2996,195.4407,12250.0
2019-12-18 14:20:00,207.83,207.83,207.26,207.52,33248.0,195.4595,195.4595,194.9234,195.1679,33248.0
2019-12-18 14:25:00,207.52,207.78,207.52,207.71,11920.0,195.1679,195.4125,195.1679,195.3466,11920.0
2019-12-18 14:30:00,207.71,207.74,207.54,207.74,32217.0,195.3466,195.3748,195.1867,195.3748,32217.0
2019-12-18 14:35:00,207.79,207.79,207.64,207.77,10845.0,195.4219,195.4219,195.2808,195.4031,10845.0
2019-12-18 14:40:00,207.79,207.9,207.77,207.81,11838.0,195.4219,195.5253,195.4031,195.4407,11838.0
2019-12-18 14:45:00,207.78,207.97,207.75,207.91,9778.0,195.4125,195.5912,195.3842,195.5347,9778.0
2019-12-18 14:50:00,207.9,208.17,207.76,208.14,14581.0,195.5253,195.7792,195.3937,195.751,14581.0
2019-12-18 14:55:00,208.11,208.31,208.07,208.28,15919.0,195.7228,195.9109,195.6852,195.8827,15919.0
2019-12-18 15:00:00,208.28,208.31,207.96,208.28,15332.0,195.8827,195.9109,195.5817,195.8827,15332.0
2019-12-18 15:05:00,208.27,208.27,207.93,208.08,13913.0,195.8733,195.8733,195.5535,195.6946,13913.0
2019-12-18 15:10:00,208.11,208.28,208.05,208.09,14311.0,195.7228,195.8827,195.6664,195.704,14311.0
2019-12-18 15:15:00,208.1,208.16,207.93,208.07,13909.0,195.7134,195.7698,195.5535,195.6852,13909.0
2019-12-18 15:20:00,208.07,208.17,208.05,208.17,13479.0,195.6852,195.7792,195.6664,195.7792,13479.0
2019-12-18 15:25:00,208.18,208.35,208.07,208.35,16989.0,195.7887,195.9485,195.6852,195.9485,16989.0
2019-12-18 15:30:00,208.34,208.35,208.09,208.3,26220.0,195.9391,195.9485,195.704,195.9015,26220.0
2019-12-18 15:35:00,208.32,208.32,208.07,208.24,25462.0,195.9203,195.9203,195.6852,195.8451,25462.0
2019-12-18 15:40:00,208.26,208.37,208.21,208.34,27594.0,195.8639,195.9673,195.8169,195.9391,27594.0
2019-12-18 15:45:00,208.33,208.38,208.03,208.28,29863.0,195.9297,195.9767,195.6476,195.8827,29863.0
2019-12-18 15:50:00,208.28,208.89,208.21,208.77,91634.0,195.8827,196.4564,195.8169,196.3435,91634.0
2019-12-18 15:55:00,208.76,208.8,208.47,208.47,168391.0,196.3341,196.3718,196.0614,196.0614,168391.0
2019-12-19 09:30:00,208.92,209.78,208.83,209.65,41618.0,196.4846,197.2934,196.4,197.1712,41618.0
2019-12-19 09:35:00,209.8,210.5,209.71,210.5,24708.0,197.3122,197.9706,197.2276,197.9706,24708.0
2019-12-19 09:40:00,210.26,210.42,209.94,210.08,16446.0,197.7448,197.8953,197.4439,197.5756,16446.0
2019-12-19 09:45:00,210.13,210.14,209.33,209.54,52577.0,197.6226,197.632,196.8702,197.0677,52577.0
2019-12-19 09:50:00,209.6,210.67,209.51,210.11,37047.0,197.1241,198.1304,197.0395,197.6038,37047.0
2019-12-19 09:55:00,210.08,210.29,209.56,209.56,107534.0,197.5756,197.7731,197.0865,197.0865,107534.0
2019-12-19 10:00:00,209.37,209.72,209.3,209.37,35485.0,196.9078,197.237,196.842,196.9078,35485.0
2019-12-19 10:05:00,209.37,209.44,209.05,209.15,24115.0,196.9078,196.9737,196.6069,196.7009,24115.0
2019-12-19 10:10:00,209.13,209.61,209.01,209.37,22708.0,196.6821,197.1335,196.5693,196.9078,22708.0
2019-12-19 10:15:00,209.35,209.35,209.06,209.34,9605.0,196.889,196.889,196.6163,196.8796,9605.0
2019-12-19 10:20:00,209.4,209.44,208.99,209.03,33998.0,196.936,196.9737,196.5504,196.5881,33998.0
2019-12-19 10:25:00,209.05,209.48,208.95,209.23,16145.0,196.6069,197.0113,196.5128,196.7762,16145.0
2019-12-19 10:30:00,209.24,209.31,209.14,209.2,12996.0,196.7856,196.8514,196.6915,196.7479,12996.0
2019-12-19 10:35:00,209.16,209.3,209.14,209.23,10631.0,196.7103,196.842,196.6915,196.7762,10631.0
2019-12-19 10:40:00,209.22,209.4,209.15,209.32,9691.0,196.7668,196.936,196.7009,196.8608,9691.0
2019-12-19 10:45:00,209.23,209.29,209.13,209.24,11468.0,196.7762,196.8326,196.6821,196.7856,11468.0
2019-12-19 10:50:00,209.24,209.31,208.91,208.98,25237.0,196.7856,196.8514,196.4752,196.541,25237.0
2019-12-19 10:55:00,208.95,208.98,208.66,208.66,15916.0,196.5128,196.541,196.2401,196.2401,15916.0
2019-12-19 11:00:00,208.67,208.67,208.3,208.45,8974.0,196.2495,196.2495,195.9015,196.0426,8974.0
2019-12-19 11:05:00,208.46,208.46,208.11,208.33,25186.0,196.052,196.052,195.7228,195.9297,25186.0
2019-12-19 11:10:00,208.34,208.38,208.07,208.2,29325.0,195.9391,195.9767,195.6852,195.8075,29325.0
2019-12-19 11:15:00,208.22,208.3,207.91,208.07,37530.0,195.8263,195.9015,195.5347,195.6852,37530.0
2019-12-19 11:20:00,208.16,208.45,208.16,208.26,5726.0,195.7698,196.0426,195.7698,195.8639,5726.0
2019-12-19 11:25:00,208.18,208.37,208.18,208.2,5604.0,195.7887,195.9673,195.7887,195.8075,5604.0
2019-12-19 11:30:00,208.19,208.63,208.16,208.63,8109.0,195.7981,196.2119,195.7698,196.2119,8109.0
2019-12-19 11:35:00,208.68,208.91,208.58,208.74,11533.0,196.2589,196.4752,196.1648,196.3153,11533.0
2019-12-19 11:40:00,208.68,208.85,208.59,208.64,3692.0,196.2589,196.4188,196.1742,196.2213,3692.0
2019-12-19 11:45:00,208.64,208.72,208.52,208.66,5232.0,196.2213,196.2965,196.1084,196.2401,5232.0
2019-12-19 11:50:00,208.67,208.97,208.65,208.9,13662.0,196.2495,196.5316,196.2307,196.4658,13662.0
2019-12-19 11:55:00,208.9,208.9,208.73,208.76,6672.0,196.4658,196.4658,196.3059,196.3341,6672.0
2019-12-19 12:00:00,208.74,208.87,208.74,208.82,4169.0,196.3153,196.4376,196.3153,196.3906,4169.0
2019-12-19 12:05:00,208.8,209.02,208.8,208.93,5685.0,196.3718,196.5787,196.3718,196.494,5685.0
2019-12-19 12:10:00,208.9,208.93,208.65,208.65,6137.0,196.4658,196.494,196.2307,196.2307,6137.0
2019-12-19 12:15:00,208.68,208.81,208.65,208.76,9182.0,196.2589,196.3812,196.2307,196.3341,9182.0
2019-12-19 12:20:00,208.79,208.8,208.61,208.63,4703.0,196.3623,196.3718,196.1931,196.2119,4703.0
2019-12-19 12:25:00,208.64,208.7,208.6,208.62,3286.0,196.2213,196.2777,196.1837,196.2025,3286.0
2019-12-19 12:30:00,208.65,208.68,208.5,208.5,5186.0,196.2307,196.2589,196.0896,196.0896,5186.0
2019-12-19 12:35:00,208.48,208.49,208.29,208.3,18811.0,196.0708,196.0802,195.8921,195.9015,18811.0
2019-12-19 12:40:00,208.32,208.35,208.26,208.3,17313.0,195.9203,195.9485,195.8639,195.9015,17313.0
2019-12-19 12:45:00,208.27,208.27,208.02,208.08,24502.0,195.8733,195.8733,195.6382,195.6946,24502.0
2019-12-19 12:50:00,208.06,208.13,207.98,207.98,20518.0,195.6758,195.7416,195.6006,195.6006,20518.0
2019-12-19 12:55:00,208.0,208.11,207.96,208.05,3685.0,195.6194,195.7228,195.5817,195.6664,3685.0
2019-12-19 13:00:00,208.01,208.09,207.97,208.01,9644.0,195.6288,195.704,195.5912,195.6288,9644.0
2019-12-19 13:05:00,208.02,208.16,208.02,208.15,8560.0,195.6382,195.7698,195.6382,195.7604,8560.0
2019-12-19 13:10:00,208.14,208.14,207.96,208.04,4909.0,195.751,195.751,195.5817,195.657,4909.0
2019-12-19 13:15:00,208.06,208.12,207.99,208.03,8942.0,195.6758,195.7322,195.61,195.6476,8942.0
2019-12-19 13:20:00,208.05,208.14,208.04,208.06,7847.0,195.6664,195.751,195.657,195.6758,7847.0
2019-12-19 13:25:00,208.04,208.19,208.03,208.18,8843.0,195.657,195.7981,195.6476,195.7887,8843.0
2019-12-19 13:30:00,208.19,208.49,208.05,208.34,30264.0,195.7981,196.0802,195.6664,195.9391,30264.0
2019-12-19 13:35:00,208.32,208.52,208.27,208.44,18630.0,195.9203,196.1084,195.8733,196.0332,18630.0
2019-12-19 13:40:00,208.43,208.43,208.14,208.16,13433.0,196.0238,196.0238,195.751,195.7698,13433.0
2019-12-19 13:45:00,208.2,208.23,208.06,208.17,6065.0,195.8075,195.8357,195.6758,195.7792,6065.0
2019-12-19 13:50:00,208.17,208.28,208.11,208.2,7649.0,195.7792,195.8827,195.7228,195.8075,7649.0
2019-12-19 13:55:00,208.16,208.17,207.95,208.04,17567.0,195.7698,195.7792,195.5723,195.657,17567.0
2019-12-19 14:00:00,208.01,208.08,207.97,208.03,14751.0,195.6288,195.6946,195.5912,195.6476,14751.0
2019-12-19 14:05:00,208.03,208.52,208.03,208.32,22280.0,195.6476,196.1084,195.6476,195.9203,22280.0
2019-12-19 14:10:00,208.27,208.39,208.24,208.36,4746.0,195.8733,195.9862,195.8451,195.9579,4746.0
2019-12-19 14:15:00,208.31,208.36,208.13,208.13,3798.0,195.9109,195.9579,195.7416,195.7416,3798.0
2019-12-19 14:20:00,208.19,208.24,208.01,208.01,9211.0,195.7981,195.8451,195.6288,195.6288,9211.0
2019-12-19 14:25:00,208.03,208.12,207.94,207.94,27009.0,195.6476,195.7322,195.5629,195.5629,27009.0
2019-12-19 14:30:00,207.94,207.98,207.84,207.98,7277.0,195.5629,195.6006,195.4689,195.6006,7277.0
2019-12-19 14:35:00,207.97,208.01,207.85,207.9,5426.0,195.5912,195.6288,195.4783,195.5253,5426.0
2019-12-19 14:40:00,207.91,207.94,207.83,207.94,9113.0,195.5347,195.5629,195.4595,195.5629,9113.0
2019-12-19 14:45:00,207.96,208.14,207.95,208.11,19028.0,195.5817,195.751,195.5723,195.7228,19028.0
2019-12-19 14:50:00,208.09,208.14,208.02,208.02,6056.0,195.704,195.751,195.6382,195.6382,6056.0
2019-12-19 14:55:00,208.02,208.02,207.81,207.88,17399.0,195.6382,195.6382,195.4407,195.5065,17399.0
2019-12-19 15:00:00,207.91,208.01,207.84,207.9,11050.0,195.5347,195.6288,195.4689,195.5253,11050.0
2019-12-19 15:05:00,207.91,208.0,207.74,207.75,9034.0,195.5347,195.6194,195.3748,195.3842,9034.0
2019-12-19 15:10:00,207.75,207.79,207.65,207.7,31811.0,195.3842,195.4219,195.2902,195.3372,31811.0
2019-12-19 15:15:00,207.7,207.94,207.7,207.91,29804.0,195.3372,195.5629,195.3372,195.5347,29804.0
2019-12-19 15:20:00,207.9,207.93,207.79,207.93,17852.0,195.5253,195.5535,195.4219,195.5535,17852.0
2019-12-19 15:25:00,207.89,207.96,207.79,207.84,36347.0,195.5159,195.5817,195.4219,195.4689,36347.0
2019-12-19 15:30:00,207.84,208.15,207.81,208.15,15967.0,195.4689,195.7604,195.4407,195.7604,15967.0
2019-12-19 15:35:00,208.18,208.22,207.94,207.98,21303.0,195.7887,195.8263,195.5629,195.6006,21303.0
2019-12-19 15:40:00,207.98,208.25,207.95,208.25,13859.0,195.6006,195.8545,195.5723,195.8545,13859.0
2019-12-19 15:45:00,208.23,208.35,208.05,208.11,15831.0,195.8357,195.9485,195.6664,195.7228,15831.0
2019-12-19 15:50:00,208.09,208.17,207.92,207.97,51379.0,195.704,195.7792,195.5441,195.5912,51379.0
2019-12-19 15:55:00,207.95,208.16,207.94,208.08,106783.0,195.5723,195.7698,195.5629,195.6946,106783.0
2019-12-20 09:30:00,209.65,210.27,208.43,208.83,334463.0,197.1712,197.7543,196.0238,196.4,334463.0
2019-12-20 09:35:00,208.59,209.23,208.32,208.67,40090.0,196.1742,196.7762,195.9203,196.2495,40090.0
2019-12-20 09:40:00,208.82,208.95,208.53,208.68,34157.0,196.3906,196.5128,196.1178,196.2589,34157.0
2019-12-20 09:45:00,208.59,208.75,208.26,208.38,13894.0,196.1742,196.3247,195.8639,195.9767,13894.0
2019-12-20 09:50:00,208.56,208.66,208.25,208.25,6367.0,196.146,196.2401,195.8545,195.8545,6367.0
2019-12-20 09:55:00,208.21,208.56,208.2,208.28,15412.0,195.8169,196.146,195.8075,195.8827,15412.0
2019-12-20 10:00:00,208.4,208.74,208.31,208.58,14446.0,195.9956,196.3153,195.9109,196.1648,14446.0
2019-12-20 10:05:00,208.58,208.64,208.46,208.64,6455.0,196.1648,196.2213,196.052,196.2213,6455.0
2019-12-20 10:10:00,208.61,209.0,208.6,208.77,10181.0,196.1931,196.5598,196.1837,196.3435,10181.0
2019-12-20 10:15:00,208.82,208.95,208.62,208.74,15290.0,196.3906,196.5128,196.2025,196.3153,15290.0
2019-12-20 10:20:00,208.7,208.96,208.55,208.93,4465.0,196.2777,196.5222,196.1366,196.494,4465.0
2019-12-20 10:25:00,208.98,209.01,208.86,208.99,4667.0,196.541,196.5693,196.4282,196.5504,4667.0
2019-12-20 10:30:00,209.05,209.73,209.05,209.39,8378.0,196.6069,197.2464,196.6069,196.9266,8378.0
2019-12-20 10:35:00,209.45,209.45,209.12,209.3,2918.0,196.9831,196.9831,196.6727,196.842,2918.0
2019-12-20 10:40:00,209.19,209.39,209.0,209.39,24737.0,196.7385,196.9266,196.5598,196.9266,24737.0
2019-12-20 10:45:00,209.39,209.41,209.02,209.14,40217.0,196.9266,196.9454,196.5787,196.6915,40217.0
2019-12-20 10:50:00,209.17,209.17,208.92,208.96,12570.0,196.7197,196.7197,196.4846,196.5222,12570.0
2019-12-20 10:55:00,208.89,209.13,208.89,208.89,5955.0,196.4564,196.6821,196.4564,196.4564,5955.0
2019-12-20 11:00:00,208.86,209.13,208.86,209.1,5445.0,196.4282,196.6821,196.4282,196.6539,5445.0
2019-12-20 11:05:00,209.12,209.28,209.05,209.21,14854.0,196.6727,196.8232,196.6069,196.7573,14854.0
2019-12-20 11:10:00,209.24,209.45,209.2,209.45,2306.0,196.7856,196.9831,196.7479,196.9831,2306.0
2019-12-20 11:15:00,209.42,209.44,209.19,209.38,2916.0,196.9548,196.9737,196.7385,196.9172,2916.0
2019-12-20 11:20:00,209.44,209.51,209.37,209.51,3043.0,196.9737,197.0395,196.9078,197.0395,3043.0
2019-12-20 11:25:00,209.46,209.46,209.38,209.39,3907.0,196.9925,196.9925,196.9172,196.9266,3907.0
2019-12-20 11:30:00,209.42,209.64,209.41,209.55,4391.0,196.9548,197.1618,196.9454,197.0771,4391.0
2019-12-20 11:35:00,209.54,209.54,209.28,209.28,9803.0,197.0677,197.0677,196.8232,196.8232,9803.0
2019-12-20 11:40:00,209.24,209.26,209.07,209.14,3150.0,196.7856,196.8044,196.6257,196.6915,3150.0
2019-12-20 11:45:00,209.1,209.16,209.03,209.13,2927.0,196.6539,196.7103,196.5881,196.6821,2927.0
2019-12-20 11:50:00,209.13,209.19,209.01,209.09,14134.0,196.6821,196.7385,196.5693,196.6445,14134.0
2019-12-20 11:55:00,209.05,209.06,208.84,208.97,9150.0,196.6069,196.6163,196.4094,196.5316,9150.0
2019-12-20 12:00:00,209.0,209.05,208.74,208.9,27163.0,196.5598,196.6069,196.3153,196.4658,27163.0
2019-12-20 12:05:00,208.88,209.01,208.85,208.92,8228.0,196.447,196.5693,196.4188,196.4846,8228.0
2019-12-20 12:10:00,208.9,208.99,208.76,208.84,8066.0,196.4658,196.5504,196.3341,196.4094,8066.0
2019-12-20 12:15:00,208.88,208.9,208.65,208.66,3840.0,196.447,196.4658,196.2307,196.2401,3840.0
2019-12-20 12:20:00,208.66,208.72,208.6,208.65,5815.0,196.2401,196.2965,196.1837,196.2307,5815.0
2019-12-20 12:25:00,208.64,208.88,208.62,208.88,12122.0,196.2213,196.447,196.2025,196.447,12122.0
2019-12-20 12:30:00,208.91,209.0,208.83,208.92,3632.0,196.4752,196.5598,196.4,196.4846,3632.0
2019-12-20 12:35:00,208.92,209.01,208.9,209.0,25840.0,196.4846,196.5693,196.4658,196.5598,25840.0
2019-12-20 12:40:00,209.01,209.26,208.99,209.22,6414.0,196.5693,196.8044,196.5504,196.7668,6414.0
2019-12-20 12:45:00,209.23,209.23,209.13,209.15,3396.0,196.7762,196.7762,196.6821,196.7009,3396.0
2019-12-20 12:50:00,209.14,209.19,209.02,209.19,2538.0,196.6915,196.7385,196.5787,196.7385,2538.0
2019-12-20 12:55:00,209.22,209.22,209.07,209.08,4401.0,196.7668,196.7668,196.6257,196.6351,4401.0
2019-12-20 13:00:00,209.03,209.08,208.92,209.08,23099.0,196.5881,196.6351,196.4846,196.6351,23099.0
2019-12-20 13:05:00,209.06,209.22,209.05,209.14,5398.0,196.6163,196.7668,196.6069,196.6915,5398.0
2019-12-20 13:10:00,209.17,209.32,209.11,209.32,3093.0,196.7197,196.8608,196.6633,196.8608,3093.0
2019-12-20 13:15:00,209.32,209.55,209.32,209.45,3836.0,196.8608,197.0771,196.8608,196.9831,3836.0
2019-12-20 13:20:00,209.42,209.47,209.39,209.41,13577.0,196.9548,197.0019,196.9266,196.9454,13577.0
2019-12-20 13:25:00,209.41,209.49,209.38,209.48,4159.0,196.9454,197.0207,196.9172,197.0113,4159.0
2019-12-20 13:30:00,209.47,209.53,209.45,209.49,7789.0,197.0019,197.0583,196.9831,197.0207,7789.0
2019-12-20 13:35:00,209.51,209.58,209.46,209.48,5774.0,197.0395,197.1053,196.9925,197.0113,5774.0
2019-12-20 13:40:00,209.45,209.54,209.39,209.54,17929.0,196.9831,197.0677,196.9266,197.0677,17929.0
2019-12-20 13:45:00,209.55,209.73,209.52,209.73,4900.0,197.0771,197.2464,197.0489,197.2464,4900.0
2019-12-20 13:50:00,209.71,209.76,209.61,209.61,3625.0,197.2276,197.2746,197.1335,197.1335,3625.0
2019-12-20 13:55:00,209.55,209.74,209.54,209.69,5201.0,197.0771,197.2558,197.0677,197.2088,5201.0
2019-12-20 14:00:00,209.72,209.86,209.66,209.85,8810.0,197.237,197.3687,197.1806,197.3593,8810.0
2019-12-20 14:05:00,209.83,209.83,209.53,209.65,13748.0,197.3404,197.3404,197.0583,197.1712,13748.0
2019-12-20 14:10:00,209.68,209.69,209.52,209.57,11943.0,197.1994,197.2088,197.0489,197.0959,11943.0
2019-12-20 14:15:00,209.57,209.7,209.51,209.7,9940.0,197.0959,197.2182,197.0395,197.2182,9940.0
2019-12-20 14:20:00,209.67,209.67,209.46,209.62,29014.0,197.19,197.19,196.9925,197.1429,29014.0
2019-12-20 14:25:00,209.61,209.83,209.54,209.75,9441.0,197.1335,197.3404,197.0677,197.2652,9441.0
2019-12-20 14:30:00,209.75,209.79,209.69,209.77,4263.0,197.2652,197.3028,197.2088,197.284,4263.0
2019-12-20 14:35:00,209.78,209.97,209.78,209.96,2891.0,197.2934,197.4721,197.2934,197.4627,2891.0
2019-12-20 14:40:00,209.96,210.08,209.92,210.08,7947.0,197.4627,197.5756,197.4251,197.5756,7947.0
2019-12-20 14:45:00,210.09,210.1,210.02,210.1,5080.0,197.585,197.5944,197.5191,197.5944,5080.0
2019-12-20 14:50:00,210.07,210.18,210.06,210.1,6282.0,197.5662,197.6696,197.5568,197.5944,6282.0
2019-12-20 14:55:00,210.09,210.14,209.99,210.09,3877.0,197.585,197.632,197.4909,197.585,3877.0
2019-12-20 15:00:00,210.06,210.07,209.92,209.95,4430.0,197.5568,197.5662,197.4251,197.4533,4430.0
2019-12-20 15:05:00,209.95,209.96,209.81,209.89,7119.0,197.4533,197.4627,197.3216,197.3969,7119.0
2019-12-20 15:10:00,209.9,209.92,209.75,209.86,7034.0,197.4063,197.4251,197.2652,197.3687,7034.0
2019-12-20 15:15:00,209.84,210.21,209.84,210.04,9000.0,197.3498,197.6978,197.3498,197.5379,9000.0
2019-12-20 15:20:00,210.04,210.17,209.98,210.09,14317.0,197.5379,197.6602,197.4815,197.585,14317.0
2019-12-20 15:25:00,210.1,210.28,210.09,210.28,8134.0,197.5944,197.7637,197.585,197.7637,8134.0
2019-12-20 15:30:00,210.29,210.3,210.16,210.24,15365.0,197.7731,197.7825,197.6508,197.726,15365.0
2019-12-20 15:35:00,210.23,210.37,210.23,210.27,18386.0,197.7166,197.8483,197.7166,197.7543,18386.0
2019-12-20 15:40:00,210.28,210.34,210.23,210.28,12536.0,197.7637,197.8201,197.7166,197.7637,12536.0
2019-12-20 15:45:00,210.28,210.3,210.0,210.01,21326.0,197.7637,197.7825,197.5003,197.5097,21326.0
2019-12-20 15:50:00,210.06,210.09,209.87,209.96,32648.0,197.5568,197.585,197.3781,197.4627,32648.0
2019-12-20 15:55:00,210.09,210.19,209.91,210.01,121856.0,197.585,197.679,197.4157,197.5097,121856.0
2019-12-23 09:30:00,211.22,211.22,210.0,210.49,27020.0,198.6477,198.6477,197.5003,197.9612,27020.0
2019-12-23 09:35:00,210.38,210.74,210.14,210.14,9081.0,197.8577,198.1963,197.632,197.632,9081.0
2019-12-23 09:40:00,210.28,210.44,209.82,210.26,4750.0,197.7637,197.9141,197.331,197.7448,4750.0
2019-12-23 09:45:00,210.17,210.17,209.82,209.96,5330.0,197.6602,197.6602,197.331,197.4627,5330.0
2019-12-23 09:50:00,210.06,210.41,209.99,210.27,7745.0,197.5568,197.8859,197.4909,197.7543,7745.0
2019-12-23 09:55:00,210.4,210.48,210.28,210.48,9707.0,197.8765,197.9518,197.7637,197.9518,9707.0
2019-12-23 10:00:00,210.5,210.71,210.49,210.55,29708.0,197.9706,198.1681,197.9612,198.0176,29708.0
2019-12-23 10:05:00,210.53,210.65,210.44,210.5,8781.0,197.9988,198.1116,197.9141,197.9706,8781.0
2019-12-23 10:10:00,210.52,210.52,210.2,210.33,21890.0,197.9894,197.9894,197.6884,197.8107,21890.0
2019-12-23 10:15:00,210.37,210.58,210.29,210.3,8200.0,197.8483,198.0458,197.7731,197.7825,8200.0
2019-12-23 10:20:00,210.23,210.43,210.2,210.4,8400.0,197.7166,197.9047,197.6884,197.8765,8400.0
2019-12-23 10:25:00,210.36,210.78,210.33,210.77,7973.0,197.8389,198.2339,197.8107,198.2245,7973.0
2019-12-23 10:30:00,210.77,210.82,210.42,210.48,8963.0,198.2245,198.2715,197.8953,197.9518,8963.0
2019-12-23 10:35:00,210.5,210.77,210.47,210.63,10217.0,197.9706,198.2245,197.9423,198.0928,10217.0
2019-12-23 10:40:00,210.69,210.76,210.52,210.56,25243.0,198.1493,198.2151,197.9894,198.027,25243.0
2019-12-23 10:45:00,210.57,210.94,210.57,210.9,10799.0,198.0364,198.3844,198.0364,198.3468,10799.0
2019-12-23 10:50:00,210.88,211.15,210.63,211.1,7421.0,198.3279,198.5819,198.0928,198.5348,7421.0
2019-12-23 10:55:00,211.11,211.36,211.1,211.3,5857.0,198.5443,198.7794,198.5348,198.7229,5857.0
2019-12-23 11:00:00,211.31,211.4,211.12,211.2,10180.0,198.7323,198.817,198.5537,198.6289,10180.0
2019-12-23 11:05:00,211.22,211.36,211.19,211.3,7959.0,198.6477,198.7794,198.6195,198.7229,7959.0
2019-12-23 11:10:00,211.3,211.39,211.27,211.31,13468.0,198.7229,198.8076,198.6947,198.7323,13468.0
2019-12-23 11:15:00,211.3,211.38,211.27,211.33,7797.0,198.7229,198.7982,198.6947,198.7512,7797.0
2019-12-23 11:20:00,211.31,211.38,211.3,211.35,14981.0,198.7323,198.7982,198.7229,198.77,14981.0
2019-12-23 11:25:00,211.39,211.69,211.38,211.57,6234.0,198.8076,199.0897,198.7982,198.9769,6234.0
2019-12-23 11:30:00,211.57,211.59,211.39,211.42,4600.0,198.9769,198.9957,198.8076,198.8358,4600.0
2019-12-23 11:35:00,211.39,211.42,211.32,211.36,2116.0,198.8076,198.8358,198.7418,198.7794,2116.0
2019-12-23 11:40:00,211.42,211.45,211.19,211.19,2711.0,198.8358,198.864,198.6195,198.6195,2711.0
2019-12-23 11:45:00,211.15,211.31,211.12,211.24,5844.0,198.5819,198.7323,198.5537,198.6665,5844.0
2019-12-23 11:50:00,211.26,211.45,211.26,211.43,4829.0,198.6853,198.864,198.6853,198.8452,4829.0
2019-12-23 11:55:00,211.38,211.44,211.32,211.34,2950.0,198.7982,198.8546,198.7418,198.7606,2950.0
2019-12-23 12:00:00,211.35,211.38,211.16,211.16,1702.0,198.77,198.7982,198.5913,198.5913,1702.0
2019-12-23 12:05:00,211.16,211.21,211.02,211.19,6229.0,198.5913,198.6383,198.4596,198.6195,6229.0
2019-12-23 12:10:00,211.2,211.34,211.19,211.3,4667.0,198.6289,198.7606,198.6195,198.7229,4667.0
2019-12-23 12:15:00,211.31,211.32,211.2,211.23,2904.0,198.7323,198.7418,198.6289,198.6571,2904.0
2019-12-23 12:20:00,211.25,211.37,211.25,211.34,1948.0,198.6759,198.7888,198.6759,198.7606,1948.0
2019-12-23 12:25:00,211.3,211.41,211.23,211.38,6440.0,198.7229,198.8264,198.6571,198.7982,6440.0
2019-12-23 12:30:00,211.41,211.43,211.25,211.43,2987.0,198.8264,198.8452,198.6759,198.8452,2987.0
2019-12-23 12:35:00,211.39,211.46,211.34,211.4,4568.0,198.8076,198.8734,198.7606,198.817,4568.0
2019-12-23 12:40:00,211.41,211.47,211.36,211.36,2177.0,198.8264,198.8828,198.7794,198.7794,2177.0
2019-12-23 12:45:00,211.33,211.33,211.19,211.22,3664.0,198.7512,198.7512,198.6195,198.6477,3664.0
2019-12-23 12:50:00,211.19,211.25,211.1,211.15,2502.0,198.6195,198.6759,198.5348,198.5819,2502.0
2019-12-23 12:55:00,211.17,211.18,211.07,211.1,1900.0,198.6007,198.6101,198.5066,198.5348,1900.0
2019-12-23 13:00:00,211.07,211.43,211.07,211.23,6113.0,198.5066,198.8452,198.5066,198.6571,6113.0
2019-12-23 13:05:00,211.22,211.34,211.16,211.33,3121.0,198.6477,198.7606,198.5913,198.7512,3121.0
2019-12-23 13:10:00,211.34,211.48,211.34,211.48,6808.0,198.7606,198.8922,198.7606,198.8922,6808.0
2019-12-23 13:15:00,211.43,211.57,211.43,211.57,7616.0,198.8452,198.9769,198.8452,198.9769,7616.0
2019-12-23 13:20:00,211.62,211.66,211.53,211.55,5098.0,199.0239,199.0615,198.9393,198.9581,5098.0
2019-12-23 13:25:00,211.53,211.8,211.52,211.8,11315.0,198.9393,199.1932,198.9298,199.1932,11315.0
2019-12-23 13:30:00,211.78,211.85,211.72,211.78,9320.0,199.1744,199.2402,199.1179,199.1744,9320.0
2019-12-23 13:35:00,211.78,212.0,211.78,211.98,4835.0,199.1744,199.3813,199.1744,199.3625,4835.0
2019-12-23 13:40:00,212.0,212.63,211.98,212.46,21743.0,199.3813,199.9738,199.3625,199.8139,21743.0
2019-12-23 13:45:00,212.36,212.48,212.35,212.46,11488.0,199.7199,199.8327,199.7104,199.8139,11488.0
2019-12-23 13:50:00,212.45,212.59,212.39,212.59,8566.0,199.8045,199.9362,199.7481,199.9362,8566.0
2019-12-23 13:55:00,212.61,212.69,212.55,212.67,14030.0,199.955,200.0302,199.8985,200.0114,14030.0
2019-12-23 14:00:00,212.67,212.74,212.55,212.73,12245.0,200.0114,200.0772,199.8985,200.0678,12245.0
2019-12-23 14:05:00,212.73,212.83,212.68,212.75,8754.0,200.0678,200.1619,200.0208,200.0866,8754.0
2019-12-23 14:10:00,212.71,212.73,212.54,212.67,7290.0,200.049,200.0678,199.8891,200.0114,7290.0
2019-12-23 14:15:00,212.68,212.81,212.59,212.81,15958.0,200.0208,200.1431,199.9362,200.1431,15958.0
2019-12-23 14:20:00,212.8,212.8,212.69,212.7,6409.0,200.1337,200.1337,200.0302,200.0396,6409.0
2019-12-23 14:25:00,212.71,212.91,212.64,212.9,8982.0,200.049,200.2371,199.9832,200.2277,8982.0
2019-12-23 14:30:00,212.95,212.95,212.75,212.77,10855.0,200.2747,200.2747,200.0866,200.1054,10855.0
2019-12-23 14:35:00,212.77,212.99,212.75,212.93,9903.0,200.1054,200.3124,200.0866,200.2559,9903.0
2019-12-23 14:40:00,212.91,212.94,212.83,212.84,4710.0,200.2371,200.2653,200.1619,200.1713,4710.0
2019-12-23 14:45:00,212.83,212.95,212.82,212.87,9701.0,200.1619,200.2747,200.1525,200.1995,9701.0
2019-12-23 14:50:00,212.86,212.87,212.75,212.87,13016.0,200.1901,200.1995,200.0866,200.1995,13016.0
2019-12-23 14:55:00,212.86,212.97,212.84,212.92,7727.0,200.1901,200.2935,200.1713,200.2465,7727.0
2019-12-23 15:00:00,212.93,212.94,212.7,212.73,12215.0,200.2559,200.2653,200.0396,200.0678,12215.0
2019-12-23 15:05:00,212.71,212.81,212.61,212.62,16210.0,200.049,200.1431,199.955,199.9644,16210.0
2019-12-23 15:10:00,212.66,212.73,212.58,212.68,18983.0,200.002,200.0678,199.9268,200.0208,18983.0
2019-12-23 15:15:00,212.68,212.82,212.59,212.6,10313.0,200.0208,200.1525,199.9362,199.9456,10313.0
2019-12-23 15:20:00,212.6,212.68,212.56,212.59,15184.0,199.9456,200.0208,199.9079,199.9362,15184.0
2019-12-23 15:25:00,212.6,212.8,212.54,212.8,18014.0,199.9456,200.1337,199.8891,200.1337,18014.0
2019-12-23 15:30:00,212.79,212.87,212.68,212.75,26895.0,200.1243,200.1995,200.0208,200.0866,26895.0
2019-12-23 15:35:00,212.75,212.77,212.48,212.5,22655.0,200.0866,200.1054,199.8327,199.8515,22655.0
2019-12-23 15:40:00,212.5,212.64,212.49,212.58,22254.0,199.8515,199.9832,199.8421,199.9268,22254.0
2019-12-23 15:45:00,212.58,212.76,212.58,212.76,34997.0,199.9268,200.096,199.9268,200.096,34997.0
2019-12-23 15:50:00,212.75,212.83,212.56,212.58,48526.0,200.0866,200.1619,199.9079,199.9268,48526.0
2019-12-23 15:55:00,212.59,212.66,212.33,212.56,74682.0,199.9362,200.002,199.6916,199.9079,74682.0
2019-12-24 09:30:00,212.62,212.96,211.06,211.77,11199.0,199.9644,200.2841,198.4972,199.165,11199.0
2019-12-24 09:35:00,211.76,211.78,211.23,211.56,7478.0,199.1556,199.1744,198.6571,198.9675,7478.0
2019-12-24 09:40:00,211.83,212.13,211.83,211.93,4348.0,199.2214,199.5035,199.2214,199.3154,4348.0
2019-12-24 09:45:00,211.87,211.98,211.38,211.38,4360.0,199.259,199.3625,198.7982,198.7982,4360.0
2019-12-24 09:50:00,211.33,211.54,211.3,211.31,2469.0,198.7512,198.9487,198.7229,198.7323,2469.0
2019-12-24 09:55:00,211.38,211.47,211.19,211.25,6696.0,198.7982,198.8828,198.6195,198.6759,6696.0
2019-12-24 10:00:00,211.27,211.39,211.18,211.31,1668.0,198.6947,198.8076,198.6101,198.7323,1668.0
2019-12-24 10:05:00,211.32,211.68,211.25,211.54,6620.0,198.7418,199.0803,198.6759,198.9487,6620.0
2019-12-24 10:10:00,211.51,211.53,211.32,211.4,3000.0,198.9204,198.9393,198.7418,198.817,3000.0
2019-12-24 10:15:00,211.42,211.65,211.29,211.57,28330.0,198.8358,199.0521,198.7135,198.9769,28330.0
2019-12-24 10:20:00,211.61,211.82,211.43,211.47,3375.0,199.0145,199.212,198.8452,198.8828,3375.0
2019-12-24 10:25:00,211.46,211.77,211.3,211.71,2851.0,198.8734,199.165,198.7229,199.1085,2851.0
2019-12-24 10:30:00,211.65,211.84,211.5,211.5,2187.0,199.0521,199.2308,198.911,198.911,2187.0
2019-12-24 10:35:00,211.56,211.64,211.5,211.59,5380.0,198.9675,199.0427,198.911,198.9957,5380.0
2019-12-24 10:40:00,211.61,211.75,211.61,211.69,1918.0,199.0145,199.1462,199.0145,199.0897,1918.0
2019-12-24 10:45:00,211.58,211.69,211.47,211.67,4813.0,198.9863,199.0897,198.8828,199.0709,4813.0
2019-12-24 10:50:00,211.68,211.69,211.49,211.61,1442.0,199.0803,199.0897,198.9016,199.0145,1442.0
2019-12-24 10:55:00,211.58,211.66,211.54,211.56,1215.0,198.9863,199.0615,198.9487,198.9675,1215.0
2019-12-24 11:00:00,211.55,211.72,211.55,211.57,3239.0,198.9581,199.1179,198.9581,198.9769,3239.0
2019-12-24 11:05:00,211.56,211.59,211.45,211.49,27707.0,198.9675,198.9957,198.864,198.9016,27707.0
2019-12-24 11:10:00,211.54,211.72,211.41,211.43,3637.0,198.9487,199.1179,198.8264,198.8452,3637.0
2019-12-24 11:15:00,211.43,211.44,211.28,211.28,1428.0,198.8452,198.8546,198.7041,198.7041,1428.0
2019-12-24 11:20:00,211.24,211.34,211.24,211.28,1913.0,198.6665,198.7606,198.6665,198.7041,1913.0
2019-12-24 11:25:00,211.23,211.26,211.17,211.22,2959.0,198.6571,198.6853,198.6007,198.6477,2959.0
2019-12-24 11:30:00,211.28,211.29,211.17,211.2,2367.0,198.7041,198.7135,198.6007,198.6289,2367.0
2019-12-24 11:35:00,211.2,211.25,211.15,211.15,2053.0,198.6289,198.6759,198.5819,198.5819,2053.0
2019-12-24 11:40:00,211.17,211.31,211.14,211.31,1514.0,198.6007,198.7323,198.5725,198.7323,1514.0
2019-12-24 11:45:00,211.28,211.51,211.26,211.41,6544.0,198.7041,198.9204,198.6853,198.8264,6544.0
2019-12-24 11:50:00,211.47,211.59,211.47,211.55,2105.0,198.8828,198.9957,198.8828,198.9581,2105.0
2019-12-24 11:55:00,211.58,211.67,211.5,211.51,2144.0,198.9863,199.0709,198.911,198.9204,2144.0
2019-12-24 12:00:00,211.56,211.63,211.5,211.5,3156.0,198.9675,199.0333,198.911,198.911,3156.0
2019-12-24 12:05:00,211.54,211.6,211.53,211.58,2957.0,198.9487,199.0051,198.9393,198.9863,2957.0
2019-12-24 12:10:00,211.58,211.87,211.57,211.87,14304.0,198.9863,199.259,198.9769,199.259,14304.0
2019-12-24 12:15:00,211.87,211.87,211.71,211.72,25361.0,199.259,199.259,199.1085,199.1179,25361.0
2019-12-24 12:20:00,211.72,211.9,211.65,211.76,9060.0,199.1179,199.2872,199.0521,199.1556,9060.0
2019-12-24 12:25:00,211.78,211.78,211.64,211.68,3203.0,199.1744,199.1744,199.0427,199.0803,3203.0
2019-12-24 12:30:00,211.68,211.96,211.68,211.8,11383.0,199.0803,199.3437,199.0803,199.1932,11383.0
2019-12-24 12:35:00,211.84,211.85,211.57,211.58,4327.0,199.2308,199.2402,198.9769,198.9863,4327.0
2019-12-24 12:40:00,211.57,211.57,211.39,211.46,27554.0,198.9769,198.9769,198.8076,198.8734,27554.0
2019-12-24 12:45:00,211.46,211.56,211.37,211.47,5548.0,198.8734,198.9675,198.7888,198.8828,5548.0
2019-12-24 12:50:00,211.44,211.51,211.37,211.51,5743.0,198.8546,198.9204,198.7888,198.9204,5743.0
2019-12-24 12:55:00,211.47,211.6,211.23,211.42,31008.0,198.8828,199.0051,198.6571,198.8358,31008.0
2019-12-26 09:30:00,211.76,212.28,211.4,211.4,13522.0,199.1556,199.6446,198.817,198.817,13522.0
2019-12-26 09:35:00,211.5,211.51,211.0,211.03,7275.0,198.911,198.9204,198.4408,198.469,7275.0
2019-12-26 09:40:00,211.16,211.49,211.16,211.49,1700.0,198.5913,198.9016,198.5913,198.9016,1700.0
2019-12-26 09:45:00,211.47,211.47,211.06,211.06,5200.0,198.8828,198.8828,198.4972,198.4972,5200.0
2019-12-26 09:50:00,211.23,211.23,211.12,211.12,1500.0,198.6571,198.6571,198.5537,198.5537,1500.0
2019-12-26 09:55:00,211.04,211.04,210.88,210.98,2575.0,198.4784,198.4784,198.3279,198.422,2575.0
2019-12-26 10:00:00,210.95,210.98,210.52,210.53,4400.0,198.3938,198.422,197.9894,197.9988,4400.0
2019-12-26 10:05:00,210.53,210.71,210.44,210.71,5923.0,197.9988,198.1681,197.9141,198.1681,5923.0
2019-12-26 10:10:00,210.71,211.02,210.71,210.97,2729.0,198.1681,198.4596,198.1681,198.4126,2729.0
2019-12-26 10:15:00,210.85,210.85,210.5,210.58,2700.0,198.2997,198.2997,197.9706,198.0458,2700.0
2019-12-26 10:20:00,210.5,210.79,210.5,210.73,3419.0,197.9706,198.2433,197.9706,198.1869,3419.0
2019-12-26 10:25:00,210.82,211.01,210.82,210.98,1150.0,198.2715,198.4502,198.2715,198.422,1150.0
2019-12-26 10:30:00,210.96,210.98,210.62,210.62,4349.0,198.4032,198.422,198.0834,198.0834,4349.0
2019-12-26 10:35:00,210.54,210.54,209.77,209.88,16324.0,198.0082,198.0082,197.284,197.3875,16324.0
2019-12-26 10:40:00,209.89,210.0,209.89,210.0,3207.0,197.3969,197.5003,197.3969,197.5003,3207.0
2019-12-26 10:45:00,209.9,210.27,209.9,210.0,6132.0,197.4063,197.7543,197.4063,197.5003,6132.0
2019-12-26 10:50:00,210.0,210.0,209.87,209.97,6800.0,197.5003,197.5003,197.3781,197.4721,6800.0
2019-12-26 10:55:00,209.89,209.9,209.74,209.85,2339.0,197.3969,197.4063,197.2558,197.3593,2339.0
2019-12-26 11:00:00,209.83,209.98,209.81,209.92,5962.0,197.3404,197.4815,197.3216,197.4251,5962.0
2019-12-26 11:05:00,209.94,209.97,209.8,209.84,2108.0,197.4439,197.4721,197.3122,197.3498,2108.0
2019-12-26 11:10:00,209.75,209.75,209.51,209.55,3100.0,197.2652,197.2652,197.0395,197.0771,3100.0
2019-12-26 11:15:00,209.58,209.64,209.43,209.49,8833.0,197.1053,197.1618,196.9643,197.0207,8833.0
2019-12-26 11:20:00,209.49,209.86,209.33,209.49,10679.0,197.0207,197.3687,196.8702,197.0207,10679.0
2019-12-26 11:25:00,209.46,209.48,209.36,209.43,6193.0,196.9925,197.0113,196.8984,196.9643,6193.0
2019-12-26 11:30:00,209.51,209.78,209.51,209.69,2700.0,197.0395,197.2934,197.0395,197.2088,2700.0
2019-12-26 11:35:00,209.68,209.71,209.6,209.69,3075.0,197.1994,197.2276,197.1241,197.2088,3075.0
2019-12-26 11:40:00,209.67,209.67,209.53,209.63,2837.0,197.19,197.19,197.0583,197.1523,2837.0
2019-12-26 11:45:00,209.63,209.68,209.61,209.63,1967.0,197.1523,197.1994,197.1335,197.1523,1967.0
2019-12-26 11:50:00,209.6,209.7,209.59,209.61,1500.0,197.1241,197.2182,197.1147,197.1335,1500.0
2019-12-26 11:55:00,209.65,209.79,209.65,209.75,3553.0,197.1712,197.3028,197.1712,197.2652,3553.0
2019-12-26 12:00:00,209.73,209.75,209.61,209.61,4985.0,197.2464,197.2652,197.1335,197.1335,4985.0
2019-12-26 12:05:00,209.61,209.73,209.61,209.68,1520.0,197.1335,197.2464,197.1335,197.1994,1520.0
2019-12-26 12:10:00,209.65,209.8,209.63,209.66,5205.0,197.1712,197.3122,197.1523,197.1806,5205.0
2019-12-26 12:15:00,209.69,209.71,209.56,209.58,1817.0,197.2088,197.2276,197.0865,197.1053,1817.0
2019-12-26 12:20:00,209.6,209.6,209.38,209.42,10193.0,197.1241,197.1241,196.9172,196.9548,10193.0
2019-12-26 12:25:00,209.34,209.4,209.13,209.25,14028.0,196.8796,196.936,196.6821,196.795,14028.0
2019-12-26 12:30:00,209.29,209.32,209.17,209.17,5417.0,196.8326,196.8608,196.7197,196.7197,5417.0
2019-12-26 12:35:00,209.17,209.24,209.14,209.15,3318.0,196.7197,196.7856,196.6915,196.7009,3318.0
2019-12-26 12:40:00,209.08,209.13,209.08,209.12,2003.0,196.6351,196.6821,196.6351,196.6727,2003.0
2019-12-26 12:45:00,209.14,209.14,209.02,209.06,5528.0,196.6915,196.6915,196.5787,196.6163,5528.0
2019-12-26 12:50:00,209.1,209.12,208.93,208.99,4116.0,196.6539,196.6727,196.494,196.5504,4116.0
2019-12-26 12:55:00,208.99,209.04,208.94,209.01,2250.0,196.5504,196.5975,196.5034,196.5693,2250.0
2019-12-26 13:00:00,208.98,209.05,208.91,208.93,3403.0,196.541,196.6069,196.4752,196.494,3403.0
2019-12-26 13:05:00,208.9,208.95,208.9,208.95,1390.0,196.4658,196.5128,196.4658,196.5128,1390.0
2019-12-26 13:10:00,208.99,209.03,208.93,208.97,3351.0,196.5504,196.5881,196.494,196.5316,3351.0
2019-12-26 13:15:00,208.98,209.02,208.93,208.93,3772.0,196.541,196.5787,196.494,196.494,3772.0
2019-12-26 13:20:00,208.9,208.95,208.75,208.84,3702.0,196.4658,196.5128,196.3247,196.4094,3702.0
2019-12-26 13:25:00,208.8,208.8,208.61,208.66,1604.0,196.3718,196.3718,196.1931,196.2401,1604.0
2019-12-26 13:30:00,208.64,208.7,208.6,208.7,4096.0,196.2213,196.2777,196.1837,196.2777,4096.0
2019-12-26 13:35:00,208.68,208.86,208.68,208.86,6126.0,196.2589,196.4282,196.2589,196.4282,6126.0
2019-12-26 13:40:00,208.86,208.86,208.65,208.68,4444.0,196.4282,196.4282,196.2307,196.2589,4444.0
2019-12-26 13:45:00,208.74,208.74,208.67,208.67,1100.0,196.3153,196.3153,196.2495,196.2495,1100.0
2019-12-26 13:50:00,208.66,208.78,208.62,208.78,5000.0,196.2401,196.3529,196.2025,196.3529,5000.0
2019-12-26 13:55:00,208.76,208.77,208.69,208.69,2700.0,196.3341,196.3435,196.2683,196.2683,2700.0
2019-12-26 14:00:00,208.68,208.68,208.61,208.65,4059.0,196.2589,196.2589,196.1931,196.2307,4059.0
2019-12-26 14:05:00,208.62,208.7,208.62,208.68,3164.0,196.2025,196.2777,196.2025,196.2589,3164.0
2019-12-26 14:10:00,208.67,208.75,208.67,208.72,6719.0,196.2495,196.3247,196.2495,196.2965,6719.0
2019-12-26 14:15:00,208.69,208.73,208.55,208.55,2790.0,196.2683,196.3059,196.1366,196.1366,2790.0
2019-12-26 14:20:00,208.51,208.52,208.39,208.41,3716.0,196.099,196.1084,195.9862,196.005,3716.0
2019-12-26 14:25:00,208.39,208.39,208.26,208.3,3954.0,195.9862,195.9862,195.8639,195.9015,3954.0
2019-12-26 14:30:00,208.32,208.46,208.32,208.45,2228.0,195.9203,196.052,195.9203,196.0426,2228.0
2019-12-26 14:35:00,208.41,208.49,208.32,208.32,7561.0,196.005,196.0802,195.9203,195.9203,7561.0
2019-12-26 14:40:00,208.34,208.34,208.17,208.18,3899.0,195.9391,195.9391,195.7792,195.7887,3899.0
2019-12-26 14:45:00,208.1,208.38,208.1,208.32,3646.0,195.7134,195.9767,195.7134,195.9203,3646.0
2019-12-26 14:50:00,208.34,208.41,208.29,208.41,14838.0,195.9391,196.005,195.8921,196.005,14838.0
2019-12-26 14:55:00,208.46,208.51,208.37,208.4,8623.0,196.052,196.099,195.9673,195.9956,8623.0
2019-12-26 15:00:00,208.42,208.62,208.42,208.61,3270.0,196.0144,196.2025,196.0144,196.1931,3270.0
2019-12-26 15:05:00,208.62,208.95,208.59,208.95,7064.0,196.2025,196.5128,196.1742,196.5128,7064.0
2019-12-26 15:10:00,208.95,209.21,208.95,209.21,6291.0,196.5128,196.7573,196.5128,196.7573,6291.0
2019-12-26 15:15:00,209.23,209.57,209.2,209.28,13304.0,196.7762,197.0959,196.7479,196.8232,13304.0
2019-12-26 15:20:00,209.26,209.56,209.26,209.56,8531.0,196.8044,197.0865,196.8044,197.0865,8531.0
2019-12-26 15:25:00,209.56,209.61,209.49,209.54,10868.0,197.0865,197.1335,197.0207,197.0677,10868.0
2019-12-26 15:30:00,209.54,209.61,209.21,209.31,10877.0,197.0677,197.1335,196.7573,196.8514,10877.0
2019-12-26 15:35:00,209.35,209.36,209.23,209.33,45487.0,196.889,196.8984,196.7762,196.8702,45487.0
2019-12-26 15:40:00,209.35,209.73,209.33,209.73,20903.0,196.889,197.2464,196.8702,197.2464,20903.0
2019-12-26 15:45:00,209.75,209.88,209.34,209.41,27433.0,197.2652,197.3875,196.8796,196.9454,27433.0
2019-12-26 15:50:00,209.35,209.44,209.16,209.39,28568.0,196.889,196.9737,196.7103,196.9266,28568.0
2019-12-26 15:55:00,209.4,209.75,209.32,209.73,53152.0,196.936,197.2652,196.8608,197.2464,53152.0
2019-12-27 09:30:00,210.15,210.24,209.39,209.71,12076.0,197.6414,197.726,196.9266,197.2276,12076.0
2019-12-27 09:35:00,209.8,210.11,209.71,210.06,25554.0,197.3122,197.6038,197.2276,197.5568,25554.0
2019-12-27 09:40:00,210.05,210.05,209.71,209.72,8446.0,197.5473,197.5473,197.2276,197.237,8446.0
2019-12-27 09:45:00,209.78,210.02,209.72,209.8,15874.0,197.2934,197.5191,197.237,197.3122,15874.0
2019-12-27 09:50:00,209.94,210.32,209.89,210.32,4463.0,197.4439,197.8013,197.3969,197.8013,4463.0
2019-12-27 09:55:00,210.29,210.66,210.22,210.66,21753.0,197.7731,198.121,197.7072,198.121,21753.0
2019-12-27 10:00:00,210.66,210.83,210.54,210.83,9794.0,198.121,198.2809,198.0082,198.2809,9794.0
2019-12-27 10:05:00,210.74,211.42,210.73,211.38,24034.0,198.1963,198.8358,198.1869,198.7982,24034.0
2019-12-27 10:10:00,211.36,211.63,210.89,210.9,38295.0,198.7794,199.0333,198.3373,198.3468,38295.0
2019-12-27 10:15:00,210.89,211.22,210.85,211.07,22175.0,198.3373,198.6477,198.2997,198.5066,22175.0
2019-12-27 10:20:00,211.01,211.2,210.73,210.95,35121.0,198.4502,198.6289,198.1869,198.3938,35121.0
2019-12-27 10:25:00,210.95,211.01,210.89,210.99,2966.0,198.3938,198.4502,198.3373,198.4314,2966.0
2019-12-27 10:30:00,210.96,211.04,210.78,210.83,3250.0,198.4032,198.4784,198.2339,198.2809,3250.0
2019-12-27 10:35:00,210.92,210.98,210.73,210.88,6683.0,198.3656,198.422,198.1869,198.3279,6683.0
2019-12-27 10:40:00,210.93,211.11,210.77,210.83,3040.0,198.375,198.5443,198.2245,198.2809,3040.0
2019-12-27 10:45:00,210.73,210.85,210.63,210.84,9578.0,198.1869,198.2997,198.0928,198.2903,9578.0
2019-12-27 10:50:00,210.78,210.99,210.78,210.96,11657.0,198.2339,198.4314,198.2339,198.4032,11657.0
2019-12-27 10:55:00,210.98,211.03,210.81,210.87,13616.0,198.422,198.469,198.2621,198.3185,13616.0
2019-12-27 11:00:00,211.0,211.0,210.79,210.92,18846.0,198.4408,198.4408,198.2433,198.3656,18846.0
2019-12-27 11:05:00,210.92,211.01,210.87,210.96,14853.0,198.3656,198.4502,198.3185,198.4032,14853.0
2019-12-27 11:10:00,210.98,211.01,210.91,210.99,10886.0,198.422,198.4502,198.3562,198.4314,10886.0
2019-12-27 11:15:00,210.97,211.01,210.93,210.97,5851.0,198.4126,198.4502,198.375,198.4126,5851.0
2019-12-27 11:20:00,210.96,211.06,210.93,210.98,3596.0,198.4032,198.4972,198.375,198.422,3596.0
2019-12-27 11:25:00,210.95,211.31,210.95,211.21,5820.0,198.3938,198.7323,198.3938,198.6383,5820.0
2019-12-27 11:30:00,211.21,211.35,211.19,211.28,3151.0,198.6383,198.77,198.6195,198.7041,3151.0
2019-12-27 11:35:00,211.25,211.51,211.25,211.47,3435.0,198.6759,198.9204,198.6759,198.8828,3435.0
2019-12-27 11:40:00,211.44,211.58,211.44,211.54,1902.0,198.8546,198.9863,198.8546,198.9487,1902.0
2019-12-27 11:45:00,211.52,211.56,211.46,211.47,4203.0,198.9298,198.9675,198.8734,198.8828,4203.0
2019-12-27 11:50:00,211.44,211.6,211.43,211.53,4801.0,198.8546,199.0051,198.8452,198.9393,4801.0
2019-12-27 11:55:00,211.53,211.6,211.44,211.44,8922.0,198.9393,199.0051,198.8546,198.8546,8922.0
2019-12-27 12:00:00,211.45,211.53,211.37,211.39,2074.0,198.864,198.9393,198.7888,198.8076,2074.0
2019-12-27 12:05:00,211.37,211.5,211.28,211.48,7517.0,198.7888,198.911,198.7041,198.8922,7517.0
2019-12-27 12:10:00,211.46,211.54,211.44,211.49,31233.0,198.8734,198.9487,198.8546,198.9016,31233.0
2019-12-27 12:15:00,211.49,211.64,211.43,211.6,34107.0,198.9016,199.0427,198.8452,199.0051,34107.0
2019-12-27 12:20:00,211.59,211.62,211.5,211.6,34831.0,198.9957,199.0239,198.911,199.0051,34831.0
2019-12-27 12:25:00,211.57,211.58,211.03,211.26,13880.0,198.9769,198.9863,198.469,198.6853,13880.0
2019-12-27 12:30:00,211.27,211.58,211.27,211.47,2400.0,198.6947,198.9863,198.6947,198.8828,2400.0
2019-12-27 12:35:00,211.48,211.48,211.37,211.42,1200.0,198.8922,198.8922,198.7888,198.8358,1200.0
2019-12-27 12:40:00,211.4,211.57,211.38,211.44,4030.0,198.817,198.9769,198.7982,198.8546,4030.0
2019-12-27 12:45:00,211.5,211.71,211.5,211.71,2686.0,198.911,199.1085,198.911,199.1085,2686.0
2019-12-27 12:50:00,211.66,211.69,211.6,211.62,2105.0,199.0615,199.0897,199.0051,199.0239,2105.0
2019-12-27 12:55:00,211.53,211.75,211.53,211.72,4572.0,198.9393,199.1462,198.9393,199.1179,4572.0
2019-12-27 13:00:00,211.74,211.74,211.67,211.74,1933.0,199.1368,199.1368,199.0709,199.1368,1933.0
2019-12-27 13:05:00,211.74,211.77,211.64,211.66,3009.0,199.1368,199.165,199.0427,199.0615,3009.0
2019-12-27 13:10:00,211.56,211.59,211.44,211.49,2188.0,198.9675,198.9957,198.8546,198.9016,2188.0
2019-12-27 13:15:00,211.52,211.52,211.34,211.34,1363.0,198.9298,198.9298,198.7606,198.7606,1363.0
2019-12-27 13:20:00,211.31,211.32,211.04,211.04,2544.0,198.7323,198.7418,198.4784,198.4784,2544.0
2019-12-27 13:25:00,210.99,211.04,210.89,210.97,4400.0,198.4314,198.4784,198.3373,198.4126,4400.0
2019-12-27 13:30:00,210.97,211.12,210.96,211.06,4712.0,198.4126,198.5537,198.4032,198.4972,4712.0
2019-12-27 13:35:00,211.03,211.05,210.89,210.99,2220.0,198.469,198.4878,198.3373,198.4314,2220.0
2019-12-27 13:40:00,210.99,211.0,210.93,210.93,2640.0,198.4314,198.4408,198.375,198.375,2640.0
2019-12-27 13:45:00,210.94,210.97,210.86,210.9,1928.0,198.3844,198.4126,198.3091,198.3468,1928.0
2019-12-27 13:50:00,210.94,210.94,210.81,210.89,2100.0,198.3844,198.3844,198.2621,198.3373,2100.0
2019-12-27 13:55:00,210.88,210.88,210.77,210.81,2328.0,198.3279,198.3279,198.2245,198.2621,2328.0
2019-12-27 14:00:00,210.79,210.95,210.79,210.94,900.0,198.2433,198.3938,198.2433,198.3844,900.0
2019-12-27 14:05:00,210.96,210.97,210.91,210.97,1300.0,198.4032,198.4126,198.3562,198.4126,1300.0
2019-12-27 14:10:00,210.94,210.94,210.81,210.88,1910.0,198.3844,198.3844,198.2621,198.3279,1910.0
2019-12-27 14:15:00,210.84,210.85,210.74,210.79,2600.0,198.2903,198.2997,198.1963,198.2433,2600.0
2019-12-27 14:20:00,210.78,210.83,210.72,210.78,2800.0,198.2339,198.2809,198.1775,198.2339,2800.0
2019-12-27 14:25:00,210.81,210.81,210.68,210.79,4043.0,198.2621,198.2621,198.1398,198.2433,4043.0
2019-12-27 14:30:00,210.74,210.74,210.57,210.6,2000.0,198.1963,198.1963,198.0364,198.0646,2000.0
2019-12-27 14:35:00,210.58,210.61,210.48,210.52,5887.0,198.0458,198.074,197.9518,197.9894,5887.0
2019-12-27 14:40:00,210.57,210.69,210.57,210.64,2034.0,198.0364,198.1493,198.0364,198.1022,2034.0
2019-12-27 14:45:00,210.62,210.64,210.49,210.56,6460.0,198.0834,198.1022,197.9612,198.027,6460.0
2019-12-27 14:50:00,210.55,210.71,210.55,210.63,2824.0,198.0176,198.1681,198.0176,198.0928,2824.0
2019-12-27 14:55:00,210.63,210.7,210.56,210.68,5455.0,198.0928,198.1587,198.027,198.1398,5455.0
2019-12-27 15:00:00,210.59,210.59,210.5,210.5,2700.0,198.0552,198.0552,197.9706,197.9706,2700.0
2019-12-27 15:05:00,210.46,210.48,210.38,210.4,3652.0,197.9329,197.9518,197.8577,197.8765,3652.0
2019-12-27 15:10:00,210.32,210.47,210.31,210.35,10041.0,197.8013,197.9423,197.7919,197.8295,10041.0
2019-12-27 15:15:00,210.37,210.5,210.37,210.5,2960.0,197.8483,197.9706,197.8483,197.9706,2960.0
2019-12-27 15:20:00,210.5,210.5,210.29,210.35,3813.0,197.9706,197.9706,197.7731,197.8295,3813.0
2019-12-27 15:25:00,210.32,210.36,210.28,210.32,3300.0,197.8013,197.8389,197.7637,197.8013,3300.0
2019-12-27 15:30:00,210.34,210.4,210.31,210.4,5109.0,197.8201,197.8765,197.7919,197.8765,5109.0
2019-12-27 15:35:00,210.38,210.57,210.33,210.57,4200.0,197.8577,198.0364,197.8107,198.0364,4200.0
2019-12-27 15:40:00,210.52,210.59,210.29,210.29,4215.0,197.9894,198.0552,197.7731,197.7731,4215.0
2019-12-27 15:45:00,210.3,210.33,210.2,210.32,7186.0,197.7825,197.8107,197.6884,197.8013,7186.0
2019-12-27 15:50:00,210.27,210.56,210.12,210.55,12508.0,197.7543,198.027,197.6132,198.0176,12508.0
2019-12-27 15:55:00,210.53,210.62,210.41,210.55,35011.0,197.9988,198.0834,197.8859,198.0176,35011.0
2019-12-30 09:30:00,210.98,211.33,210.0,211.15,17511.0,198.9686,199.2987,198.0444,199.1289,17511.0
2019-12-30 09:35:00,211.06,211.07,210.11,210.34,3700.0,199.044,199.0535,198.1481,198.365,3700.0
2019-12-30 09:40:00,210.28,210.42,209.62,209.8,3752.0,198.3084,198.4405,197.686,197.8558,3752.0
2019-12-30 09:45:00,209.77,209.95,209.58,209.73,12557.0,197.8275,197.9972,197.6483,197.7898,12557.0
2019-12-30 09:50:00,209.71,209.88,209.68,209.86,2770.0,197.7709,197.9312,197.7426,197.9124,2770.0
2019-12-30 09:55:00,210.02,210.22,209.92,210.21,2464.0,198.0632,198.2519,197.9689,198.2424,2464.0
2019-12-30 10:00:00,210.27,210.44,210.13,210.43,7909.0,198.299,198.4593,198.167,198.4499,7909.0
2019-12-30 10:05:00,210.54,210.65,210.25,210.34,3299.0,198.5536,198.6574,198.2802,198.365,3299.0
2019-12-30 10:10:00,210.27,210.27,209.51,209.55,3223.0,198.299,198.299,197.5823,197.62,3223.0
2019-12-30 10:15:00,209.59,209.72,209.45,209.71,3302.0,197.6577,197.7803,197.5257,197.7709,3302.0
2019-12-30 10:20:00,209.65,209.74,209.31,209.31,3652.0,197.7143,197.7992,197.3937,197.3937,3652.0
2019-12-30 10:25:00,209.21,209.41,209.08,209.35,4948.0,197.2994,197.488,197.1768,197.4314,4948.0
2019-12-30 10:30:00,209.32,209.42,209.27,209.42,4052.0,197.4031,197.4974,197.3559,197.4974,4052.0
2019-12-30 10:35:00,209.39,209.6,209.39,209.56,1250.0,197.4691,197.6672,197.4691,197.6294,1250.0
2019-12-30 10:40:00,209.61,209.99,209.56,209.96,3885.0,197.6766,198.035,197.6294,198.0067,3885.0
2019-12-30 10:45:00,209.97,209.97,209.61,209.61,4124.0,198.0161,198.0161,197.6766,197.6766,4124.0
2019-12-30 10:50:00,209.5,209.5,209.02,209.03,7916.0,197.5729,197.5729,197.1202,197.1296,7916.0
2019-12-30 10:55:00,209.03,209.04,208.76,209.01,5664.0,197.1296,197.139,196.875,197.1108,5664.0
2019-12-30 11:00:00,209.01,209.04,208.67,208.73,2660.0,197.1108,197.139,196.7901,196.8467,2660.0
2019-12-30 11:05:00,208.72,208.9,208.71,208.73,2813.0,196.8373,197.007,196.8278,196.8467,2813.0
2019-12-30 11:10:00,208.82,209.03,208.81,208.93,6146.0,196.9316,197.1296,196.9221,197.0353,6146.0
2019-12-30 11:15:00,208.97,209.07,208.93,208.93,8056.0,197.073,197.1673,197.0353,197.0353,8056.0
2019-12-30 11:20:00,208.99,209.03,208.94,209.0,6272.0,197.0919,197.1296,197.0447,197.1013,6272.0
2019-12-30 11:25:00,209.02,209.09,208.91,209.0,2667.0,197.1202,197.1862,197.0164,197.1013,2667.0
2019-12-30 11:30:00,209.08,209.14,208.9,208.9,2623.0,197.1768,197.2333,197.007,197.007,2623.0
2019-12-30 11:35:00,208.87,208.98,208.8,208.96,1040.0,196.9787,197.0825,196.9127,197.0636,1040.0
2019-12-30 11:40:00,209.04,209.18,209.03,209.14,5120.0,197.139,197.2711,197.1296,197.2333,5120.0
2019-12-30 11:45:00,209.13,209.18,209.02,209.09,12296.0,197.2239,197.2711,197.1202,197.1862,12296.0
2019-12-30 11:50:00,208.94,208.99,208.87,208.92,2094.0,197.0447,197.0919,196.9787,197.0259,2094.0
2019-12-30 11:55:00,208.65,208.74,208.63,208.72,7165.0,196.7712,196.8561,196.7524,196.8373,7165.0
2019-12-30 12:00:00,208.75,208.96,208.75,208.8,2304.0,196.8656,197.0636,196.8656,196.9127,2304.0
2019-12-30 12:05:00,208.82,208.83,208.69,208.72,1900.0,196.9316,196.941,196.809,196.8373,1900.0
2019-12-30 12:10:00,208.77,208.86,208.74,208.79,1600.0,196.8844,196.9693,196.8561,196.9033,1600.0
2019-12-30 12:15:00,208.79,208.82,208.74,208.78,2254.0,196.9033,196.9316,196.8561,196.8938,2254.0
2019-12-30 12:20:00,208.78,208.82,208.74,208.74,782.0,196.8938,196.9316,196.8561,196.8561,782.0
2019-12-30 12:25:00,208.65,208.76,208.59,208.69,3223.0,196.7712,196.875,196.7147,196.809,3223.0
2019-12-30 12:30:00,208.74,208.74,208.6,208.62,1300.0,196.8561,196.8561,196.7241,196.743,1300.0
2019-12-30 12:35:00,208.6,208.64,208.51,208.61,2050.0,196.7241,196.7618,196.6392,196.7335,2050.0
2019-12-30 12:40:00,208.59,208.59,208.5,208.55,1000.0,196.7147,196.7147,196.6298,196.6769,1000.0
2019-12-30 12:45:00,208.57,208.67,208.56,208.67,2953.0,196.6958,196.7901,196.6864,196.7901,2953.0
2019-12-30 12:50:00,208.62,208.71,208.58,208.58,2711.0,196.743,196.8278,196.7052,196.7052,2711.0
2019-12-30 12:55:00,208.62,208.67,208.46,208.46,1399.0,196.743,196.7901,196.5921,196.5921,1399.0
2019-12-30 13:00:00,208.39,208.5,208.37,208.37,3661.0,196.526,196.6298,196.5072,196.5072,3661.0
2019-12-30 13:05:00,208.31,208.41,208.3,208.33,1327.0,196.4506,196.5449,196.4412,196.4695,1327.0
2019-12-30 13:10:00,208.31,208.45,208.31,208.45,400.0,196.4506,196.5826,196.4506,196.5826,400.0
2019-12-30 13:15:00,208.47,208.52,208.38,208.41,3635.0,196.6015,196.6486,196.5166,196.5449,3635.0
2019-12-30 13:20:00,208.4,208.54,208.4,208.54,1865.0,196.5355,196.6675,196.5355,196.6675,1865.0
2019-12-30 13:25:00,208.51,208.53,208.4,208.4,2818.0,196.6392,196.6581,196.5355,196.5355,2818.0
2019-12-30 13:30:00,208.42,208.45,208.39,208.39,1000.0,196.5543,196.5826,196.526,196.526,1000.0
2019-12-30 13:35:00,208.42,208.48,208.42,208.47,2350.0,196.5543,196.6109,196.5543,196.6015,2350.0
2019-12-30 13:40:00,208.46,208.54,208.44,208.52,2914.0,196.5921,196.6675,196.5732,196.6486,2914.0
2019-12-30 13:45:00,208.52,208.62,208.42,208.48,2890.0,196.6486,196.743,196.5543,196.6109,2890.0
2019-12-30 13:50:00,208.42,208.49,208.28,208.31,5000.0,196.5543,196.6204,196.4223,196.4506,5000.0
2019-12-30 13:55:00,208.3,208.43,208.29,208.43,2442.0,196.4412,196.5638,196.4317,196.5638,2442.0
2019-12-30 14:00:00,208.43,208.44,208.16,208.17,4330.0,196.5638,196.5732,196.3091,196.3186,4330.0
2019-12-30 14:05:00,208.17,208.25,208.13,208.17,2701.0,196.3186,196.394,196.2809,196.3186,2701.0
2019-12-30 14:10:00,208.15,208.21,208.13,208.15,2312.0,196.2997,196.3563,196.2809,196.2997,2312.0
2019-12-30 14:15:00,208.16,208.25,208.15,208.22,2052.0,196.3091,196.394,196.2997,196.3657,2052.0
2019-12-30 14:20:00,208.22,208.25,208.07,208.08,3498.0,196.3657,196.394,196.2243,196.2337,3498.0
2019-12-30 14:25:00,208.06,208.22,208.05,208.22,2664.0,196.2148,196.3657,196.2054,196.3657,2664.0
2019-12-30 14:30:00,208.22,208.31,208.2,208.23,4181.0,196.3657,196.4506,196.3469,196.3752,4181.0
2019-12-30 14:35:00,208.25,208.37,208.25,208.37,4065.0,196.394,196.5072,196.394,196.5072,4065.0
2019-12-30 14:40:00,208.4,208.61,208.37,208.61,2741.0,196.5355,196.7335,196.5072,196.7335,2741.0
2019-12-30 14:45:00,208.61,208.62,208.55,208.62,2986.0,196.7335,196.743,196.6769,196.743,2986.0
2019-12-30 14:50:00,208.64,208.64,208.38,208.38,12607.0,196.7618,196.7618,196.5166,196.5166,12607.0
2019-12-30 14:55:00,208.39,208.39,208.23,208.27,4554.0,196.526,196.526,196.3752,196.4129,4554.0
2019-12-30 15:00:00,208.26,208.38,208.25,208.32,5101.0,196.4034,196.5166,196.394,196.46,5101.0
2019-12-30 15:05:00,208.35,208.47,208.33,208.41,3400.0,196.4883,196.6015,196.4695,196.5449,3400.0
2019-12-30 15:10:00,208.41,208.48,208.37,208.39,5630.0,196.5449,196.6109,196.5072,196.526,5630.0
2019-12-30 15:15:00,208.35,208.64,208.35,208.51,3883.0,196.4883,196.7618,196.4883,196.6392,3883.0
2019-12-30 15:20:00,208.49,208.59,208.46,208.59,3830.0,196.6204,196.7147,196.5921,196.7147,3830.0
2019-12-30 15:25:00,208.59,208.64,208.45,208.45,4528.0,196.7147,196.7618,196.5826,196.5826,4528.0
2019-12-30 15:30:00,208.49,208.7,208.46,208.54,5896.0,196.6204,196.8184,196.5921,196.6675,5896.0
2019-12-30 15:35:00,208.59,208.63,208.47,208.6,5001.0,196.7147,196.7524,196.6015,196.7241,5001.0
2019-12-30 15:40:00,208.64,208.66,208.47,208.61,5217.0,196.7618,196.7807,196.6015,196.7335,5217.0
2019-12-30 15:45:00,208.61,208.76,208.54,208.74,6031.0,196.7335,196.875,196.6675,196.8561,6031.0
2019-12-30 15:50:00,208.72,208.82,208.61,208.78,19452.0,196.8373,196.9316,196.7335,196.8938,19452.0
2019-12-30 15:55:00,208.74,208.91,208.42,208.78,42699.0,196.8561,197.0164,196.5543,196.8938,42699.0
2019-12-31 09:30:00,208.5,208.7,208.42,208.43,8078.0,196.6298,196.8184,196.5543,196.5638,8078.0
2019-12-31 09:35:00,208.6,209.18,208.6,208.89,2485.0,196.7241,197.2711,196.7241,196.9976,2485.0
2019-12-31 09:40:00,208.97,208.97,208.29,208.29,2140.0,197.073,197.073,196.4317,196.4317,2140.0
2019-12-31 09:45:00,208.35,208.8,208.35,208.67,1881.0,196.4883,196.9127,196.4883,196.7901,1881.0
2019-12-31 09:50:00,208.5,208.57,208.2,208.21,8744.0,196.6298,196.6958,196.3469,196.3563,8744.0
2019-12-31 09:55:00,208.18,208.5,208.18,208.5,1670.0,196.328,196.6298,196.328,196.6298,1670.0
2019-12-31 10:00:00,208.55,208.55,208.02,208.14,4706.0,196.6769,196.6769,196.1771,196.2903,4706.0
2019-12-31 10:05:00,208.25,208.55,208.15,208.49,5051.0,196.394,196.6769,196.2997,196.6204,5051.0
2019-12-31 10:10:00,208.36,208.36,208.14,208.24,1326.0,196.4978,196.4978,196.2903,196.3846,1326.0
2019-12-31 10:15:00,208.23,208.29,208.15,208.18,2441.0,196.3752,196.4317,196.2997,196.328,2441.0
2019-12-31 10:20:00,208.15,208.19,208.12,208.19,2050.0,196.2997,196.3374,196.2714,196.3374,2050.0
2019-12-31 10:25:00,208.01,208.16,207.94,207.94,3401.0,196.1677,196.3091,196.1017,196.1017,3401.0
2019-12-31 10:30:00,207.88,207.89,207.72,207.8,4417.0,196.0451,196.0545,195.8942,195.9696,4417.0
2019-12-31 10:35:00,207.91,208.11,207.9,208.09,3294.0,196.0734,196.262,196.0639,196.2431,3294.0
2019-12-31 10:40:00,208.09,208.32,208.09,208.32,2314.0,196.2431,196.46,196.2431,196.46,2314.0
2019-12-31 10:45:00,208.2,208.39,208.15,208.31,2454.0,196.3469,196.526,196.2997,196.4506,2454.0
2019-12-31 10:50:00,208.22,208.43,208.22,208.43,716.0,196.3657,196.5638,196.3657,196.5638,716.0
2019-12-31 10:55:00,208.41,208.42,208.06,208.06,1863.0,196.5449,196.5543,196.2148,196.2148,1863.0
2019-12-31 11:00:00,208.06,208.18,208.05,208.1,5700.0,196.2148,196.328,196.2054,196.2526,5700.0
2019-12-31 11:05:00,208.21,208.21,208.0,208.07,8417.0,196.3563,196.3563,196.1583,196.2243,8417.0
2019-12-31 11:10:00,208.04,208.07,207.93,208.01,3557.0,196.196,196.2243,196.0922,196.1677,3557.0
2019-12-31 11:15:00,208.02,208.23,207.99,208.23,2679.0,196.1771,196.3752,196.1488,196.3752,2679.0
2019-12-31 11:20:00,208.22,208.22,208.05,208.1,2100.0,196.3657,196.3657,196.2054,196.2526,2100.0
2019-12-31 11:25:00,208.04,208.07,207.88,207.88,2842.0,196.196,196.2243,196.0451,196.0451,2842.0
2019-12-31 11:30:00,207.86,207.93,207.86,207.91,2800.0,196.0262,196.0922,196.0262,196.0734,2800.0
2019-12-31 11:35:00,207.92,207.93,207.77,207.85,4960.0,196.0828,196.0922,195.9413,196.0168,4960.0
2019-12-31 11:40:00,207.83,207.89,207.7,207.88,3435.0,195.9979,196.0545,195.8753,196.0451,3435.0
2019-12-31 11:45:00,207.89,208.12,207.89,207.98,2673.0,196.0545,196.2714,196.0545,196.1394,2673.0
2019-12-31 11:50:00,207.95,208.05,207.93,208.0,2500.0,196.1111,196.2054,196.0922,196.1583,2500.0
2019-12-31 11:55:00,207.94,207.98,207.77,207.82,5925.0,196.1017,196.1394,195.9413,195.9885,5925.0
2019-12-31 12:00:00,207.83,207.91,207.82,207.88,1636.0,195.9979,196.0734,195.9885,196.0451,1636.0
2019-12-31 12:05:00,207.89,208.1,207.89,208.1,4766.0,196.0545,196.2526,196.0545,196.2526,4766.0
2019-12-31 12:10:00,208.09,208.14,208.06,208.07,2335.0,196.2431,196.2903,196.2148,196.2243,2335.0
2019-12-31 12:15:00,208.09,208.15,207.96,207.96,3285.0,196.2431,196.2997,196.1205,196.1205,3285.0
2019-12-31 12:20:00,207.92,207.96,207.88,207.95,2668.0,196.0828,196.1205,196.0451,196.1111,2668.0
2019-12-31 12:25:00,207.85,207.9,207.82,207.86,2147.0,196.0168,196.0639,195.9885,196.0262,2147.0
2019-12-31 12:30:00,207.91,208.09,207.9,207.99,6898.0,196.0734,196.2431,196.0639,196.1488,6898.0
2019-12-31 12:35:00,207.96,208.02,207.91,207.91,1338.0,196.1205,196.1771,196.0734,196.0734,1338.0
2019-12-31 12:40:00,207.91,207.93,207.87,207.87,1106.0,196.0734,196.0922,196.0357,196.0357,1106.0
2019-12-31 12:45:00,207.9,207.95,207.78,207.95,3220.0,196.0639,196.1111,195.9508,196.1111,3220.0
2019-12-31 12:50:00,207.96,208.15,207.95,208.13,2125.0,196.1205,196.2997,196.1111,196.2809,2125.0
2019-12-31 12:55:00,208.14,208.28,208.14,208.21,950.0,196.2903,196.4223,196.2903,196.3563,950.0
2019-12-31 13:00:00,208.2,208.37,208.2,208.32,1333.0,196.3469,196.5072,196.3469,196.46,1333.0
2019-12-31 13:05:00,208.36,208.59,208.36,208.59,1501.0,196.4978,196.7147,196.4978,196.7147,1501.0
2019-12-31 13:10:00,208.53,208.55,208.45,208.46,2869.0,196.6581,196.6769,196.5826,196.5921,2869.0
2019-12-31 13:15:00,208.39,208.39,208.35,208.39,800.0,196.526,196.526,196.4883,196.526,800.0
2019-12-31 13:20:00,208.45,208.52,208.42,208.46,1789.0,196.5826,196.6486,196.5543,196.5921,1789.0
2019-12-31 13:25:00,208.39,208.41,208.34,208.39,1445.0,196.526,196.5449,196.4789,196.526,1445.0
2019-12-31 13:30:00,208.38,208.53,208.38,208.47,3326.0,196.5166,196.6581,196.5166,196.6015,3326.0
2019-12-31 13:35:00,208.46,208.51,208.45,208.5,2043.0,196.5921,196.6392,196.5826,196.6298,2043.0
2019-12-31 13:40:00,208.53,208.53,208.46,208.52,4080.0,196.6581,196.6581,196.5921,196.6486,4080.0
2019-12-31 13:45:00,208.51,208.61,208.5,208.59,3101.0,196.6392,196.7335,196.6298,196.7147,3101.0
2019-12-31 13:50:00,208.61,208.61,208.41,208.47,2359.0,196.7335,196.7335,196.5449,196.6015,2359.0
2019-12-31 13:55:00,208.5,208.52,208.48,208.48,503.0,196.6298,196.6486,196.6109,196.6109,503.0
2019-12-31 14:00:00,208.45,208.45,208.34,208.4,1525.0,196.5826,196.5826,196.4789,196.5355,1525.0
2019-12-31 14:05:00,208.43,208.53,208.43,208.46,2979.0,196.5638,196.6581,196.5638,196.5921,2979.0
2019-12-31 14:10:00,208.44,208.55,208.44,208.52,9029.0,196.5732,196.6769,196.5732,196.6486,9029.0
2019-12-31 14:15:00,208.55,208.85,208.55,208.8,13502.0,196.6769,196.9599,196.6769,196.9127,13502.0
2019-12-31 14:20:00,208.8,208.91,208.8,208.91,2954.0,196.9127,197.0164,196.9127,197.0164,2954.0
2019-12-31 14:25:00,208.98,209.02,208.84,208.93,2886.0,197.0825,197.1202,196.9504,197.0353,2886.0
2019-12-31 14:30:00,208.93,209.04,208.93,208.95,3037.0,197.0353,197.139,197.0353,197.0542,3037.0
2019-12-31 14:35:00,209.05,209.14,209.01,209.14,2779.0,197.1485,197.2333,197.1108,197.2333,2779.0
2019-12-31 14:40:00,209.14,209.21,209.1,209.17,4306.0,197.2333,197.2994,197.1956,197.2616,4306.0
2019-12-31 14:45:00,209.19,209.31,209.15,209.27,6721.0,197.2805,197.3937,197.2428,197.3559,6721.0
2019-12-31 14:50:00,209.24,209.28,209.16,209.2,4761.0,197.3277,197.3654,197.2522,197.2899,4761.0
2019-12-31 14:55:00,209.22,209.29,209.08,209.09,8173.0,197.3088,197.3748,197.1768,197.1862,8173.0
2019-12-31 15:00:00,209.08,209.21,209.03,209.21,6684.0,197.1768,197.2994,197.1296,197.2994,6684.0
2019-12-31 15:05:00,209.2,209.31,209.2,209.26,5617.0,197.2899,197.3937,197.2899,197.3465,5617.0
2019-12-31 15:10:00,209.25,209.45,209.23,209.42,3904.0,197.3371,197.5257,197.3182,197.4974,3904.0
2019-12-31 15:15:00,209.38,209.4,209.24,209.26,4609.0,197.4597,197.4785,197.3277,197.3465,4609.0
2019-12-31 15:20:00,209.33,209.39,209.3,209.35,6254.0,197.4125,197.4691,197.3842,197.4314,6254.0
2019-12-31 15:25:00,209.37,209.54,209.37,209.5,10822.0,197.4503,197.6106,197.4503,197.5729,10822.0
2019-12-31 15:30:00,209.49,209.62,209.44,209.51,8960.0,197.5634,197.686,197.5163,197.5823,8960.0
2019-12-31 15:35:00,209.51,209.61,209.47,209.5,9299.0,197.5823,197.6766,197.5446,197.5729,9299.0
2019-12-31 15:40:00,209.49,209.57,209.45,209.56,8445.0,197.5634,197.6389,197.5257,197.6294,8445.0
2019-12-31 15:45:00,209.54,209.56,209.46,209.49,9239.0,197.6106,197.6294,197.5351,197.5634,9239.0
2019-12-31 15:50:00,209.54,209.87,209.39,209.82,21601.0,197.6106,197.9218,197.4691,197.8746,21601.0
2019-12-31 15:55:00,209.8,210.02,209.59,209.93,66854.0,197.8558,198.0632,197.6577,197.9784,66854.0
2020-01-02 09:30:00,210.94,211.0,209.75,210.59,19071.0,198.9309,198.9875,197.8086,198.6008,19071.0
2020-01-02 09:35:00,210.79,210.97,210.31,210.38,4100.0,198.7894,198.9592,198.3367,198.4028,4100.0
2020-01-02 09:40:00,210.52,210.61,210.23,210.36,7354.0,198.5348,198.6197,198.2613,198.3839,7354.0
2020-01-02 09:45:00,210.37,210.48,210.25,210.31,4315.0,198.3933,198.4971,198.2802,198.3367,4315.0
2020-01-02 09:50:00,210.23,210.59,210.16,210.3,8768.0,198.2613,198.6008,198.1953,198.3273,8768.0
2020-01-02 09:55:00,210.3,210.67,210.23,210.5,6649.0,198.3273,198.6762,198.2613,198.5159,6649.0
2020-01-02 10:00:00,210.57,210.7,210.36,210.36,4050.0,198.5819,198.7045,198.3839,198.3839,4050.0
2020-01-02 10:05:00,210.4,210.53,210.24,210.24,4226.0,198.4216,198.5442,198.2707,198.2707,4226.0
2020-01-02 10:10:00,210.22,210.3,209.49,209.5,5199.0,198.2519,198.3273,197.5634,197.5729,5199.0
2020-01-02 10:15:00,209.45,209.87,209.16,209.87,5143.0,197.5257,197.9218,197.2522,197.9218,5143.0
2020-01-02 10:20:00,210.02,210.22,209.89,210.01,9084.0,198.0632,198.2519,197.9407,198.0538,9084.0
2020-01-02 10:25:00,209.94,210.46,209.94,210.32,6238.0,197.9878,198.4782,197.9878,198.3462,6238.0
2020-01-02 10:30:00,210.34,210.34,210.14,210.31,3695.0,198.365,198.365,198.1764,198.3367,3695.0
2020-01-02 10:35:00,210.23,210.32,210.09,210.09,4825.0,198.2613,198.3462,198.1293,198.1293,4825.0
2020-01-02 10:40:00,210.09,210.09,209.91,210.02,10764.0,198.1293,198.1293,197.9595,198.0632,10764.0
2020-01-02 10:45:00,210.03,210.03,209.34,209.53,5632.0,198.0727,198.0727,197.422,197.6011,5632.0
2020-01-02 10:50:00,209.53,209.53,209.27,209.33,7911.0,197.6011,197.6011,197.3559,197.4125,7911.0
2020-01-02 10:55:00,209.34,209.73,209.34,209.53,4282.0,197.422,197.7898,197.422,197.6011,4282.0
2020-01-02 11:00:00,209.61,209.85,209.61,209.84,9376.0,197.6766,197.9029,197.6766,197.8935,9376.0
2020-01-02 11:05:00,209.83,209.86,209.46,209.46,20206.0,197.8841,197.9124,197.5351,197.5351,20206.0
2020-01-02 11:10:00,209.42,209.5,209.25,209.27,5701.0,197.4974,197.5729,197.3371,197.3559,5701.0
2020-01-02 11:15:00,209.3,209.37,209.14,209.3,9425.0,197.3842,197.4503,197.2333,197.3842,9425.0
2020-01-02 11:20:00,209.32,209.58,209.32,209.49,4919.0,197.4031,197.6483,197.4031,197.5634,4919.0
2020-01-02 11:25:00,209.58,209.6,209.26,209.31,4625.0,197.6483,197.6672,197.3465,197.3937,4625.0
2020-01-02 11:30:00,209.2,209.21,208.71,208.71,4689.0,197.2899,197.2994,196.8278,196.8278,4689.0
2020-01-02 11:35:00,208.65,208.8,208.65,208.76,3301.0,196.7712,196.9127,196.7712,196.875,3301.0
2020-01-02 11:40:00,208.7,208.81,208.53,208.8,8093.0,196.8184,196.9221,196.6581,196.9127,8093.0
2020-01-02 11:45:00,208.83,208.83,208.43,208.43,8416.0,196.941,196.941,196.5638,196.5638,8416.0
2020-01-02 11:50:00,208.48,208.59,208.4,208.5,6002.0,196.6109,196.7147,196.5355,196.6298,6002.0
2020-01-02 11:55:00,208.45,208.53,208.39,208.5,4790.0,196.5826,196.6581,196.526,196.6298,4790.0
2020-01-02 12:00:00,208.5,208.5,208.21,208.44,24781.0,196.6298,196.6298,196.3563,196.5732,24781.0
2020-01-02 12:05:00,208.4,208.51,208.34,208.48,4200.0,196.5355,196.6392,196.4789,196.6109,4200.0
2020-01-02 12:10:00,208.39,208.43,208.28,208.34,3146.0,196.526,196.5638,196.4223,196.4789,3146.0
2020-01-02 12:15:00,208.3,208.54,208.3,208.53,5001.0,196.4412,196.6675,196.4412,196.6581,5001.0
2020-01-02 12:20:00,208.51,208.53,208.39,208.43,2686.0,196.6392,196.6581,196.526,196.5638,2686.0
2020-01-02 12:25:00,208.47,208.59,208.44,208.53,2200.0,196.6015,196.7147,196.5732,196.6581,2200.0
2020-01-02 12:30:00,208.51,208.56,208.26,208.37,4141.0,196.6392,196.6864,196.4034,196.5072,4141.0
2020-01-02 12:35:00,208.33,208.74,208.32,208.74,7426.0,196.4695,196.8561,196.46,196.8561,7426.0
2020-01-02 12:40:00,208.81,209.03,208.74,209.03,8528.0,196.9221,197.1296,196.8561,197.1296,8528.0
2020-01-02 12:45:00,209.06,209.06,208.89,208.99,3453.0,197.1579,197.1579,196.9976,197.0919,3453.0
2020-01-02 12:50:00,209.02,209.04,208.92,209.0,3266.0,197.1202,197.139,197.0259,197.1013,3266.0
2020-01-02 12:55:00,209.03,209.21,209.03,209.11,2484.0,197.1296,197.2994,197.1296,197.2051,2484.0
2020-01-02 13:00:00,209.17,209.25,208.96,209.04,1833.0,197.2616,197.3371,197.0636,197.139,1833.0
2020-01-02 13:05:00,209.09,209.13,208.96,208.96,3002.0,197.1862,197.2239,197.0636,197.0636,3002.0
2020-01-02 13:10:00,208.96,209.13,208.95,209.06,3015.0,197.0636,197.2239,197.0542,197.1579,3015.0
2020-01-02 13:15:00,209.09,209.41,209.08,209.2,22320.0,197.1862,197.488,197.1768,197.2899,22320.0
2020-01-02 13:20:00,209.23,209.35,209.23,209.31,1450.0,197.3182,197.4314,197.3182,197.3937,1450.0
2020-01-02 13:25:00,209.39,209.5,209.32,209.43,1721.0,197.4691,197.5729,197.4031,197.5068,1721.0
2020-01-02 13:30:00,209.43,209.64,209.4,209.54,2701.0,197.5068,197.7049,197.4785,197.6106,2701.0
2020-01-02 13:35:00,209.53,209.57,209.44,209.49,1989.0,197.6011,197.6389,197.5163,197.5634,1989.0
2020-01-02 13:40:00,209.51,209.55,209.34,209.4,5371.0,197.5823,197.62,197.422,197.4785,5371.0
2020-01-02 13:45:00,209.36,209.4,209.26,209.39,4973.0,197.4408,197.4785,197.3465,197.4691,4973.0
2020-01-02 13:50:00,209.34,209.36,209.23,209.24,1984.0,197.422,197.4408,197.3182,197.3277,1984.0
2020-01-02 13:55:00,209.27,209.56,209.26,209.56,7750.0,197.3559,197.6294,197.3465,197.6294,7750.0
2020-01-02 14:00:00,209.54,209.64,209.49,209.64,9119.0,197.6106,197.7049,197.5634,197.7049,9119.0
2020-01-02 14:05:00,209.61,209.83,209.57,209.77,8277.0,197.6766,197.8841,197.6389,197.8275,8277.0
2020-01-02 14:10:00,209.8,209.96,209.8,209.91,4195.0,197.8558,198.0067,197.8558,197.9595,4195.0
2020-01-02 14:15:00,209.91,210.05,209.77,210.05,7459.0,197.9595,198.0915,197.8275,198.0915,7459.0
2020-01-02 14:20:00,210.06,210.18,210.04,210.18,6059.0,198.101,198.2141,198.0821,198.2141,6059.0
2020-01-02 14:25:00,210.18,210.35,210.16,210.33,2356.0,198.2141,198.3745,198.1953,198.3556,2356.0
2020-01-02 14:30:00,210.32,210.35,210.18,210.25,4632.0,198.3462,198.3745,198.2141,198.2802,4632.0
2020-01-02 14:35:00,210.27,210.34,210.22,210.27,3543.0,198.299,198.365,198.2519,198.299,3543.0
2020-01-02 14:40:00,210.25,210.57,210.25,210.55,6710.0,198.2802,198.5819,198.2802,198.5631,6710.0
2020-01-02 14:45:00,210.5,210.65,210.47,210.61,3850.0,198.5159,198.6574,198.4876,198.6197,3850.0
2020-01-02 14:50:00,210.57,210.61,210.22,210.25,10633.0,198.5819,198.6197,198.2519,198.2802,10633.0
2020-01-02 14:55:00,210.27,210.5,210.26,210.35,4183.0,198.299,198.5159,198.2896,198.3745,4183.0
2020-01-02 15:00:00,210.34,210.46,210.31,210.34,4095.0,198.365,198.4782,198.3367,198.365,4095.0
2020-01-02 15:05:00,210.37,210.38,210.22,210.26,3300.0,198.3933,198.4028,198.2519,198.2896,3300.0
2020-01-02 15:10:00,210.27,210.45,210.27,210.45,3538.0,198.299,198.4688,198.299,198.4688,3538.0
2020-01-02 15:15:00,210.42,210.42,210.26,210.3,7325.0,198.4405,198.4405,198.2896,198.3273,7325.0
2020-01-02 15:20:00,210.28,210.39,210.2,210.24,4300.0,198.3084,198.4122,198.233,198.2707,4300.0
2020-01-02 15:25:00,210.22,210.35,210.22,210.26,4475.0,198.2519,198.3745,198.2519,198.2896,4475.0
2020-01-02 15:30:00,210.27,210.43,210.27,210.4,10080.0,198.299,198.4499,198.299,198.4216,10080.0
2020-01-02 15:35:00,210.37,210.39,210.26,210.33,8907.0,198.3933,198.4122,198.2896,198.3556,8907.0
2020-01-02 15:40:00,210.35,210.47,210.29,210.4,11730.0,198.3745,198.4876,198.3179,198.4216,11730.0
2020-01-02 15:45:00,210.43,210.56,210.41,210.51,9822.0,198.4499,198.5725,198.431,198.5254,9822.0
2020-01-02 15:50:00,210.55,210.69,210.51,210.67,13269.0,198.5631,198.6951,198.5254,198.6762,13269.0
2020-01-02 15:55:00,210.67,210.68,210.4,210.48,65317.0,198.6762,198.6857,198.4216,198.4971,65317.0
2020-01-03 09:30:00,207.0,208.55,207.0,208.54,25776.0,195.2152,196.6769,195.2152,196.6675,25776.0
2020-01-03 09:35:00,208.53,209.0,207.94,208.78,14027.0,196.6581,197.1013,196.1017,196.8938,14027.0
2020-01-03 09:40:00,208.92,209.5,208.92,209.43,12734.0,197.0259,197.5729,197.0259,197.5068,12734.0
2020-01-03 09:45:00,209.38,209.38,208.81,209.06,10325.0,197.4597,197.4597,196.9221,197.1579,10325.0
2020-01-03 09:50:00,208.97,209.09,208.65,208.65,4063.0,197.073,197.1862,196.7712,196.7712,4063.0
2020-01-03 09:55:00,208.58,209.12,208.58,209.05,16174.0,196.7052,197.2145,196.7052,197.1485,16174.0
2020-01-03 10:00:00,208.97,209.07,208.64,208.9,13120.0,197.073,197.1673,196.7618,197.007,13120.0
2020-01-03 10:05:00,209.0,209.33,208.78,209.11,13870.0,197.1013,197.4125,196.8938,197.2051,13870.0
2020-01-03 10:10:00,208.92,209.41,208.92,209.41,4464.0,197.0259,197.488,197.0259,197.488,4464.0
2020-01-03 10:15:00,209.5,209.89,209.48,209.5,11153.0,197.5729,197.9407,197.554,197.5729,11153.0
2020-01-03 10:20:00,209.5,209.61,209.36,209.59,2930.0,197.5729,197.6766,197.4408,197.6577,2930.0
2020-01-03 10:25:00,209.57,210.4,209.54,210.33,6151.0,197.6389,198.4216,197.6106,198.3556,6151.0
2020-01-03 10:30:00,210.36,210.36,210.14,210.21,1405.0,198.3839,198.3839,198.1764,198.2424,1405.0
2020-01-03 10:35:00,210.15,210.16,209.92,209.97,2100.0,198.1858,198.1953,197.9689,198.0161,2100.0
2020-01-03 10:40:00,210.0,210.13,209.96,210.13,2365.0,198.0444,198.167,198.0067,198.167,2365.0
2020-01-03 10:45:00,210.13,210.13,209.8,209.87,10681.0,198.167,198.167,197.8558,197.9218,10681.0
2020-01-03 10:50:00,209.76,209.76,209.47,209.47,9488.0,197.8181,197.8181,197.5446,197.5446,9488.0
2020-01-03 10:55:00,209.43,209.5,209.37,209.44,3803.0,197.5068,197.5729,197.4503,197.5163,3803.0
2020-01-03 11:00:00,209.38,209.57,209.3,209.43,2500.0,197.4597,197.6389,197.3842,197.5068,2500.0
2020-01-03 11:05:00,209.42,209.42,209.27,209.41,1400.0,197.4974,197.4974,197.3559,197.488,1400.0
2020-01-03 11:10:00,209.26,209.56,209.2,209.5,4403.0,197.3465,197.6294,197.2899,197.5729,4403.0
2020-01-03 11:15:00,209.62,209.75,209.54,209.7,1801.0,197.686,197.8086,197.6106,197.7615,1801.0
2020-01-03 11:20:00,209.63,209.75,209.46,209.46,3950.0,197.6955,197.8086,197.5351,197.5351,3950.0
2020-01-03 11:25:00,209.53,209.61,209.4,209.41,3115.0,197.6011,197.6766,197.4785,197.488,3115.0
2020-01-03 11:30:00,209.48,209.87,209.44,209.8,7215.0,197.554,197.9218,197.5163,197.8558,7215.0
2020-01-03 11:35:00,209.77,209.86,209.72,209.77,2735.0,197.8275,197.9124,197.7803,197.8275,2735.0
2020-01-03 11:40:00,209.75,209.89,209.6,209.69,3098.0,197.8086,197.9407,197.6672,197.752,3098.0
2020-01-03 11:45:00,209.67,209.9,209.67,209.73,15714.0,197.7332,197.9501,197.7332,197.7898,15714.0
2020-01-03 11:50:00,209.75,209.9,209.7,209.9,4732.0,197.8086,197.9501,197.7615,197.9501,4732.0
2020-01-03 11:55:00,209.95,210.18,209.95,210.18,3521.0,197.9972,198.2141,197.9972,198.2141,3521.0
2020-01-03 12:00:00,210.17,210.57,210.16,210.49,4878.0,198.2047,198.5819,198.1953,198.5065,4878.0
2020-01-03 12:05:00,210.5,210.57,210.35,210.41,3820.0,198.5159,198.5819,198.3745,198.431,3820.0
2020-01-03 12:10:00,210.52,210.52,210.14,210.14,3340.0,198.5348,198.5348,198.1764,198.1764,3340.0
2020-01-03 12:15:00,210.19,210.2,210.05,210.09,1430.0,198.2236,198.233,198.0915,198.1293,1430.0
2020-01-03 12:20:00,210.0,210.06,209.92,209.98,2324.0,198.0444,198.101,197.9689,198.0255,2324.0
2020-01-03 12:25:00,209.94,210.01,209.84,209.84,2701.0,197.9878,198.0538,197.8935,197.8935,2701.0
2020-01-03 12:30:00,209.81,210.11,209.8,210.11,3016.0,197.8652,198.1481,197.8558,198.1481,3016.0
2020-01-03 12:35:00,210.02,210.02,209.98,210.01,1100.0,198.0632,198.0632,198.0255,198.0538,1100.0
2020-01-03 12:40:00,210.02,210.09,209.91,209.95,2035.0,198.0632,198.1293,197.9595,197.9972,2035.0
2020-01-03 12:45:00,209.94,210.04,209.9,210.02,2127.0,197.9878,198.0821,197.9501,198.0632,2127.0
2020-01-03 12:50:00,210.0,210.0,209.88,209.89,2486.0,198.0444,198.0444,197.9312,197.9407,2486.0
2020-01-03 12:55:00,209.84,209.87,209.71,209.8,4018.0,197.8935,197.9218,197.7709,197.8558,4018.0
2020-01-03 13:00:00,209.86,209.87,209.79,209.79,1640.0,197.9124,197.9218,197.8463,197.8463,1640.0
2020-01-03 13:05:00,209.85,209.91,209.84,209.85,1951.0,197.9029,197.9595,197.8935,197.9029,1951.0
2020-01-03 13:10:00,209.85,209.9,209.71,209.88,3383.0,197.9029,197.9501,197.7709,197.9312,3383.0
2020-01-03 13:15:00,209.86,209.86,209.65,209.67,3226.0,197.9124,197.9124,197.7143,197.7332,3226.0
2020-01-03 13:20:00,209.63,209.64,209.6,209.61,1277.0,197.6955,197.7049,197.6672,197.6766,1277.0
2020-01-03 13:25:00,209.6,209.8,209.6,209.73,5350.0,197.6672,197.8558,197.6672,197.7898,5350.0
2020-01-03 13:30:00,209.69,209.75,209.58,209.62,6473.0,197.752,197.8086,197.6483,197.686,6473.0
2020-01-03 13:35:00,209.47,209.49,208.96,209.23,4800.0,197.5446,197.5634,197.0636,197.3182,4800.0
2020-01-03 13:40:00,209.3,209.38,209.14,209.35,4303.0,197.3842,197.4597,197.2333,197.4314,4303.0
2020-01-03 13:45:00,209.38,209.45,209.29,209.4,2115.0,197.4597,197.5257,197.3748,197.4785,2115.0
2020-01-03 13:50:00,209.44,209.46,209.32,209.35,2387.0,197.5163,197.5351,197.4031,197.4314,2387.0
2020-01-03 13:55:00,209.35,209.42,209.31,209.4,2428.0,197.4314,197.4974,197.3937,197.4785,2428.0
2020-01-03 14:00:00,209.47,209.47,209.15,209.19,3233.0,197.5446,197.5446,197.2428,197.2805,3233.0
2020-01-03 14:05:00,209.29,209.29,208.99,209.01,2058.0,197.3748,197.3748,197.0919,197.1108,2058.0
2020-01-03 14:10:00,208.97,209.23,208.97,209.16,3359.0,197.073,197.3182,197.073,197.2522,3359.0
2020-01-03 14:15:00,209.19,209.55,209.15,209.51,4704.0,197.2805,197.62,197.2428,197.5823,4704.0
2020-01-03 14:20:00,209.51,209.58,209.44,209.48,3805.0,197.5823,197.6483,197.5163,197.554,3805.0
2020-01-03 14:25:00,209.49,209.7,209.47,209.7,5880.0,197.5634,197.7615,197.5446,197.7615,5880.0
2020-01-03 14:30:00,209.65,209.68,209.53,209.59,4611.0,197.7143,197.7426,197.6011,197.6577,4611.0
2020-01-03 14:35:00,209.58,209.73,209.52,209.67,4269.0,197.6483,197.7898,197.5917,197.7332,4269.0
2020-01-03 14:40:00,209.64,209.81,209.64,209.77,2842.0,197.7049,197.8652,197.7049,197.8275,2842.0
2020-01-03 14:45:00,209.81,209.83,209.71,209.81,3413.0,197.8652,197.8841,197.7709,197.8652,3413.0
2020-01-03 14:50:00,209.87,210.01,209.83,209.98,2339.0,197.9218,198.0538,197.8841,198.0255,2339.0
2020-01-03 14:55:00,210.01,210.16,209.96,210.0,4339.0,198.0538,198.1953,198.0067,198.0444,4339.0
2020-01-03 15:00:00,210.0,210.39,209.96,210.23,4825.0,198.0444,198.4122,198.0067,198.2613,4825.0
2020-01-03 15:05:00,210.19,210.2,210.01,210.03,3005.0,198.2236,198.233,198.0538,198.0727,3005.0
2020-01-03 15:10:00,210.02,210.09,209.98,210.02,2329.0,198.0632,198.1293,198.0255,198.0632,2329.0
2020-01-03 15:15:00,210.02,210.05,209.85,210.04,3300.0,198.0632,198.0915,197.9029,198.0821,3300.0
2020-01-03 15:20:00,210.05,210.05,209.72,209.75,5170.0,198.0915,198.0915,197.7803,197.8086,5170.0
2020-01-03 15:25:00,209.89,209.89,209.69,209.71,3025.0,197.9407,197.9407,197.752,197.7709,3025.0
2020-01-03 15:30:00,209.69,209.74,209.41,209.41,9829.0,197.752,197.7992,197.488,197.488,9829.0
2020-01-03 15:35:00,209.36,209.55,209.35,209.38,6056.0,197.4408,197.62,197.4314,197.4597,6056.0
2020-01-03 15:40:00,209.42,209.56,209.36,209.46,7089.0,197.4974,197.6294,197.4408,197.5351,7089.0
2020-01-03 15:45:00,209.48,209.51,209.23,209.44,8191.0,197.554,197.5823,197.3182,197.5163,8191.0
2020-01-03 15:50:00,209.4,209.79,209.3,209.62,6193.0,197.4785,197.8463,197.3842,197.686,6193.0
2020-01-03 15:55:00,209.61,209.84,209.51,209.51,39576.0,197.6766,197.8935,197.5823,197.5823,39576.0
2020-01-06 09:30:00,209.2,209.55,208.82,209.23,20564.0,197.2899,197.62,196.9316,197.3182,20564.0
2020-01-06 09:35:00,209.49,209.5,208.81,208.92,7823.0,197.5634,197.5729,196.9221,197.0259,7823.0
2020-01-06 09:40:00,209.1,209.71,209.1,209.36,11766.0,197.1956,197.7709,197.1956,197.4408,11766.0
2020-01-06 09:45:00,209.38,210.48,209.37,210.11,8929.0,197.4597,198.4971,197.4503,198.1481,8929.0
2020-01-06 09:50:00,210.23,210.46,209.63,209.89,5205.0,198.2613,198.4782,197.6955,197.9407,5205.0
2020-01-06 09:55:00,209.75,210.18,209.69,209.85,5845.0,197.8086,198.2141,197.752,197.9029,5845.0
2020-01-06 10:00:00,209.88,209.92,209.63,209.64,3725.0,197.9312,197.9689,197.6955,197.7049,3725.0
2020-01-06 10:05:00,209.63,209.82,209.32,209.81,5846.0,197.6955,197.8746,197.4031,197.8652,5846.0
2020-01-06 10:10:00,209.83,209.94,209.58,209.8,3796.0,197.8841,197.9878,197.6483,197.8558,3796.0
2020-01-06 10:15:00,209.82,209.93,209.69,209.92,2912.0,197.8746,197.9784,197.752,197.9689,2912.0
2020-01-06 10:20:00,209.95,210.06,209.89,209.93,2373.0,197.9972,198.101,197.9407,197.9784,2373.0
2020-01-06 10:25:00,209.94,209.97,209.82,209.89,4943.0,197.9878,198.0161,197.8746,197.9407,4943.0
2020-01-06 10:30:00,209.81,209.81,209.72,209.75,1000.0,197.8652,197.8652,197.7803,197.8086,1000.0
2020-01-06 10:35:00,209.73,209.74,209.65,209.74,1762.0,197.7898,197.7992,197.7143,197.7992,1762.0
2020-01-06 10:40:00,209.68,209.75,209.57,209.64,3602.0,197.7426,197.8086,197.6389,197.7049,3602.0
2020-01-06 10:45:00,209.69,209.93,209.67,209.85,7135.0,197.752,197.9784,197.7332,197.9029,7135.0
2020-01-06 10:50:00,209.78,210.46,209.77,210.4,6198.0,197.8369,198.4782,197.8275,198.4216,6198.0
2020-01-06 10:55:00,210.45,210.49,210.15,210.18,4813.0,198.4688,198.5065,198.1858,198.2141,4813.0
2020-01-06 11:00:00,210.23,210.27,210.1,210.2,3015.0,198.2613,198.299,198.1387,198.233,3015.0
2020-01-06 11:05:00,210.16,210.36,210.16,210.28,3117.0,198.1953,198.3839,198.1953,198.3084,3117.0
2020-01-06 11:10:00,210.36,210.42,210.12,210.19,5896.0,198.3839,198.4405,198.1576,198.2236,5896.0
2020-01-06 11:15:00,210.24,210.54,210.12,210.44,10148.0,198.2707,198.5536,198.1576,198.4593,10148.0
2020-01-06 11:20:00,210.37,210.69,210.37,210.64,6319.0,198.3933,198.6951,198.3933,198.648,6319.0
2020-01-06 11:25:00,210.63,211.0,210.57,211.0,10403.0,198.6385,198.9875,198.5819,198.9875,10403.0
2020-01-06 11:30:00,210.89,210.96,210.77,210.82,7750.0,198.8837,198.9497,198.7706,198.8177,7750.0
2020-01-06 11:35:00,210.83,210.95,210.71,210.8,7255.0,198.8271,198.9403,198.714,198.7988,7255.0
2020-01-06 11:40:00,210.8,210.81,210.5,210.5,4587.0,198.7988,198.8083,198.5159,198.5159,4587.0
2020-01-06 11:45:00,210.57,210.58,210.31,210.31,3428.0,198.5819,198.5914,198.3367,198.3367,3428.0
2020-01-06 11:50:00,210.33,210.56,210.33,210.54,2053.0,198.3556,198.5725,198.3556,198.5536,2053.0
2020-01-06 11:55:00,210.58,210.75,210.54,210.59,3256.0,198.5914,198.7517,198.5536,198.6008,3256.0
2020-01-06 12:00:00,210.59,210.63,210.51,210.59,3815.0,198.6008,198.6385,198.5254,198.6008,3815.0
2020-01-06 12:05:00,210.62,210.69,210.5,210.69,3242.0,198.6291,198.6951,198.5159,198.6951,3242.0
2020-01-06 12:10:00,210.73,210.73,210.62,210.72,4756.0,198.7328,198.7328,198.6291,198.7234,4756.0
2020-01-06 12:15:00,210.68,210.74,210.66,210.71,1802.0,198.6857,198.7423,198.6668,198.714,1802.0
2020-01-06 12:20:00,210.75,210.9,210.69,210.84,3137.0,198.7517,198.8931,198.6951,198.8366,3137.0
2020-01-06 12:25:00,210.9,211.04,210.84,210.93,5557.0,198.8931,199.0252,198.8366,198.9214,5557.0
2020-01-06 12:30:00,210.93,211.05,210.9,211.04,2936.0,198.9214,199.0346,198.8931,199.0252,2936.0
2020-01-06 12:35:00,210.96,211.0,210.82,210.88,7089.0,198.9497,198.9875,198.8177,198.8743,7089.0
2020-01-06 12:40:00,210.91,211.3,210.91,211.25,5100.0,198.9026,199.2704,198.9026,199.2232,5100.0
2020-01-06 12:45:00,211.26,211.32,211.14,211.14,2325.0,199.2327,199.2892,199.1195,199.1195,2325.0
2020-01-06 12:50:00,211.15,211.24,211.11,211.2,2970.0,199.1289,199.2138,199.0912,199.1761,2970.0
2020-01-06 12:55:00,211.2,211.35,211.2,211.23,4037.0,199.1761,199.3175,199.1761,199.2044,4037.0
2020-01-06 13:00:00,211.3,211.53,211.26,211.4,9209.0,199.2704,199.4873,199.2327,199.3647,9209.0
2020-01-06 13:05:00,211.43,211.62,211.4,211.48,4000.0,199.393,199.5722,199.3647,199.4401,4000.0
2020-01-06 13:10:00,211.54,211.7,211.52,211.59,5850.0,199.4967,199.6476,199.4779,199.5439,5850.0
2020-01-06 13:15:00,211.63,211.75,211.55,211.64,3665.0,199.5816,199.6948,199.5061,199.591,3665.0
2020-01-06 13:20:00,211.67,211.79,211.59,211.77,9376.0,199.6193,199.7325,199.5439,199.7136,9376.0
2020-01-06 13:25:00,211.73,211.87,211.73,211.8,4300.0,199.6759,199.8079,199.6759,199.7419,4300.0
2020-01-06 13:30:00,211.76,211.9,211.75,211.87,2900.0,199.7042,199.8362,199.6948,199.8079,2900.0
2020-01-06 13:35:00,211.86,212.19,211.82,212.19,4891.0,199.7985,200.1097,199.7608,200.1097,4891.0
2020-01-06 13:40:00,212.16,212.25,212.01,212.07,3394.0,200.0814,200.1663,199.94,199.9965,3394.0
2020-01-06 13:45:00,212.06,212.2,212.02,212.2,5671.0,199.9871,200.1191,199.9494,200.1191,5671.0
2020-01-06 13:50:00,212.19,212.22,212.06,212.14,7328.0,200.1097,200.138,199.9871,200.0626,7328.0
2020-01-06 13:55:00,212.14,212.15,212.0,212.11,4809.0,200.0626,200.072,199.9305,200.0343,4809.0
2020-01-06 14:00:00,212.1,212.26,212.01,212.26,14619.0,200.0248,200.1757,199.94,200.1757,14619.0
2020-01-06 14:05:00,212.26,212.4,212.21,212.4,5874.0,200.1757,200.3078,200.1286,200.3078,5874.0
2020-01-06 14:10:00,212.39,212.75,212.39,212.71,8410.0,200.2983,200.6378,200.2983,200.6001,8410.0
2020-01-06 14:15:00,212.68,212.79,212.64,212.77,5831.0,200.5718,200.6755,200.5341,200.6567,5831.0
2020-01-06 14:20:00,212.8,212.89,212.73,212.88,5845.0,200.685,200.7699,200.619,200.7604,5845.0
2020-01-06 14:25:00,212.84,212.9,212.79,212.81,5512.0,200.7227,200.7793,200.6755,200.6944,5512.0
2020-01-06 14:30:00,212.86,212.86,212.66,212.83,6263.0,200.7416,200.7416,200.553,200.7133,6263.0
2020-01-06 14:35:00,212.83,212.95,212.78,212.89,4121.0,200.7133,200.8264,200.6661,200.7699,4121.0
2020-01-06 14:40:00,212.95,212.96,212.79,212.84,4967.0,200.8264,200.8359,200.6755,200.7227,4967.0
2020-01-06 14:45:00,212.87,213.0,212.82,212.99,6092.0,200.751,200.8736,200.7038,200.8642,6092.0
2020-01-06 14:50:00,212.98,213.07,212.87,212.9,4054.0,200.8547,200.9396,200.751,200.7793,4054.0
2020-01-06 14:55:00,212.88,212.93,212.73,212.73,9369.0,200.7604,200.8076,200.619,200.619,9369.0
2020-01-06 15:00:00,212.76,212.84,212.49,212.59,8995.0,200.6473,200.7227,200.3926,200.4869,8995.0
2020-01-06 15:05:00,212.54,212.7,212.47,212.68,14352.0,200.4398,200.5907,200.3738,200.5718,14352.0
2020-01-06 15:10:00,212.66,212.86,212.66,212.86,5938.0,200.553,200.7416,200.553,200.7416,5938.0
2020-01-06 15:15:00,212.8,212.84,212.59,212.59,6008.0,200.685,200.7227,200.4869,200.4869,6008.0
2020-01-06 15:20:00,212.61,212.68,212.53,212.55,9300.0,200.5058,200.5718,200.4304,200.4492,9300.0
2020-01-06 15:25:00,212.53,212.61,212.44,212.58,7688.0,200.4304,200.5058,200.3455,200.4775,7688.0
2020-01-06 15:30:00,212.55,212.57,212.02,212.17,12091.0,200.4492,200.4681,199.9494,200.0908,12091.0
2020-01-06 15:35:00,212.2,212.21,211.9,212.08,12752.0,200.1191,200.1286,199.8362,200.006,12752.0
2020-01-06 15:40:00,212.14,212.14,211.87,212.02,9178.0,200.0626,200.0626,199.8079,199.9494,9178.0
2020-01-06 15:45:00,212.0,212.44,211.86,212.42,16762.0,199.9305,200.3455,199.7985,200.3266,16762.0
2020-01-06 15:50:00,212.45,212.71,212.38,212.47,40895.0,200.3549,200.6001,200.2889,200.3738,40895.0
2020-01-06 15:55:00,212.49,212.63,212.24,212.29,91638.0,200.3926,200.5247,200.1569,200.204,91638.0
2020-01-07 09:30:00,210.03,210.41,207.11,210.0,37851.0,198.0727,198.431,195.3189,198.0444,37851.0
2020-01-07 09:35:00,210.09,210.09,209.15,209.41,8044.0,198.1293,198.1293,197.2428,197.488,8044.0
2020-01-07 09:40:00,209.37,210.09,209.23,209.59,12656.0,197.4503,198.1293,197.3182,197.6577,12656.0
2020-01-07 09:45:00,209.56,210.0,209.45,209.8,5586.0,197.6294,198.0444,197.5257,197.8558,5586.0
2020-01-07 09:50:00,209.86,210.06,209.34,209.35,10403.0,197.9124,198.101,197.422,197.4314,10403.0
2020-01-07 09:55:00,209.22,209.53,209.14,209.53,10387.0,197.3088,197.6011,197.2333,197.6011,10387.0
2020-01-07 10:00:00,209.53,209.97,209.29,209.85,10800.0,197.6011,198.0161,197.3748,197.9029,10800.0
2020-01-07 10:05:00,209.9,210.43,209.8,209.92,18642.0,197.9501,198.4499,197.8558,197.9689,18642.0
2020-01-07 10:10:00,209.98,210.3,209.87,210.2,5391.0,198.0255,198.3273,197.9218,198.233,5391.0
2020-01-07 10:15:00,210.23,210.36,209.59,209.67,8907.0,198.2613,198.3839,197.6577,197.7332,8907.0
2020-01-07 10:20:00,209.52,209.66,209.37,209.58,7325.0,197.5917,197.7237,197.4503,197.6483,7325.0
2020-01-07 10:25:00,209.61,209.75,209.43,209.72,3851.0,197.6766,197.8086,197.5068,197.7803,3851.0
2020-01-07 10:30:00,209.74,209.74,209.4,209.62,5099.0,197.7992,197.7992,197.4785,197.686,5099.0
2020-01-07 10:35:00,209.59,209.6,209.5,209.52,2711.0,197.6577,197.6672,197.5729,197.5917,2711.0
2020-01-07 10:40:00,209.5,209.56,209.42,209.45,4916.0,197.5729,197.6294,197.4974,197.5257,4916.0
2020-01-07 10:45:00,209.49,210.03,209.41,210.03,7811.0,197.5634,198.0727,197.488,198.0727,7811.0
2020-01-07 10:50:00,210.04,210.04,209.81,209.93,4156.0,198.0821,198.0821,197.8652,197.9784,4156.0
2020-01-07 10:55:00,209.88,210.06,209.84,210.03,3942.0,197.9312,198.101,197.8935,198.0727,3942.0
2020-01-07 11:00:00,209.94,210.06,209.66,209.73,4615.0,197.9878,198.101,197.7237,197.7898,4615.0
2020-01-07 11:05:00,209.74,209.85,209.61,209.61,3300.0,197.7992,197.9029,197.6766,197.6766,3300.0
2020-01-07 11:10:00,209.65,210.29,209.61,210.23,5391.0,197.7143,198.3179,197.6766,198.2613,5391.0
2020-01-07 11:15:00,210.27,210.38,210.2,210.38,4869.0,198.299,198.4028,198.233,198.4028,4869.0
2020-01-07 11:20:00,210.38,210.66,210.17,210.65,3851.0,198.4028,198.6668,198.2047,198.6574,3851.0
2020-01-07 11:25:00,210.64,210.64,210.3,210.3,3938.0,198.648,198.648,198.3273,198.3273,3938.0
2020-01-07 11:30:00,210.28,210.33,209.99,210.03,4058.0,198.3084,198.3556,198.035,198.0727,4058.0
2020-01-07 11:35:00,210.08,210.13,209.95,210.04,2935.0,198.1198,198.167,197.9972,198.0821,2935.0
2020-01-07 11:40:00,209.96,210.15,209.96,210.13,4510.0,198.0067,198.1858,198.0067,198.167,4510.0
2020-01-07 11:45:00,210.13,210.2,209.95,210.0,4123.0,198.167,198.233,197.9972,198.0444,4123.0
2020-01-07 11:50:00,210.01,210.06,209.87,209.87,3728.0,198.0538,198.101,197.9218,197.9218,3728.0
2020-01-07 11:55:00,209.9,210.02,209.81,209.91,3269.0,197.9501,198.0632,197.8652,197.9595,3269.0
2020-01-07 12:00:00,209.96,210.11,209.96,210.08,2215.0,198.0067,198.1481,198.0067,198.1198,2215.0
2020-01-07 12:05:00,210.07,210.43,210.04,210.29,2610.0,198.1104,198.4499,198.0821,198.3179,2610.0
2020-01-07 12:10:00,210.26,210.26,210.13,210.14,2223.0,198.2896,198.2896,198.167,198.1764,2223.0
2020-01-07 12:15:00,210.1,210.47,210.07,210.47,2000.0,198.1387,198.4876,198.1104,198.4876,2000.0
2020-01-07 12:20:00,210.42,210.52,210.41,210.51,2923.0,198.4405,198.5348,198.431,198.5254,2923.0
2020-01-07 12:25:00,210.58,210.73,210.55,210.65,3400.0,198.5914,198.7328,198.5631,198.6574,3400.0
2020-01-07 12:30:00,210.65,210.85,210.64,210.69,6620.0,198.6574,198.846,198.648,198.6951,6620.0
2020-01-07 12:35:00,210.77,210.79,210.65,210.74,4923.0,198.7706,198.7894,198.6574,198.7423,4923.0
2020-01-07 12:40:00,210.73,210.77,210.53,210.65,9164.0,198.7328,198.7706,198.5442,198.6574,9164.0
2020-01-07 12:45:00,210.63,210.67,210.4,210.46,2602.0,198.6385,198.6762,198.4216,198.4782,2602.0
2020-01-07 12:50:00,210.48,210.51,210.27,210.31,2055.0,198.4971,198.5254,198.299,198.3367,2055.0
2020-01-07 12:55:00,210.34,210.47,210.3,210.47,4733.0,198.365,198.4876,198.3273,198.4876,4733.0
2020-01-07 13:00:00,210.48,210.5,210.28,210.33,2983.0,198.4971,198.5159,198.3084,198.3556,2983.0
2020-01-07 13:05:00,210.34,210.34,209.91,209.99,3656.0,198.365,198.365,197.9595,198.035,3656.0
2020-01-07 13:10:00,210.02,210.2,210.02,210.16,4137.0,198.0632,198.233,198.0632,198.1953,4137.0
2020-01-07 13:15:00,210.17,210.21,210.08,210.08,1600.0,198.2047,198.2424,198.1198,198.1198,1600.0
2020-01-07 13:20:00,210.11,210.11,209.97,209.98,2310.0,198.1481,198.1481,198.0161,198.0255,2310.0
2020-01-07 13:25:00,210.02,210.04,209.92,209.93,3066.0,198.0632,198.0821,197.9689,197.9784,3066.0
2020-01-07 13:30:00,209.89,209.92,209.84,209.84,2799.0,197.9407,197.9689,197.8935,197.8935,2799.0
2020-01-07 13:35:00,209.82,209.83,209.67,209.71,3298.0,197.8746,197.8841,197.7332,197.7709,3298.0
2020-01-07 13:40:00,209.73,209.73,209.58,209.61,2420.0,197.7898,197.7898,197.6483,197.6766,2420.0
2020-01-07 13:45:00,209.64,209.7,209.55,209.57,4864.0,197.7049,197.7615,197.62,197.6389,4864.0
2020-01-07 13:50:00,209.54,209.56,209.41,209.47,2733.0,197.6106,197.6294,197.488,197.5446,2733.0
2020-01-07 13:55:00,209.45,209.58,209.45,209.51,2268.0,197.5257,197.6483,197.5257,197.5823,2268.0
2020-01-07 14:00:00,209.5,209.58,209.39,209.53,4323.0,197.5729,197.6483,197.4691,197.6011,4323.0
2020-01-07 14:05:00,209.54,209.54,209.21,209.24,4988.0,197.6106,197.6106,197.2994,197.3277,4988.0
2020-01-07 14:10:00,209.22,209.22,208.82,208.82,8717.0,197.3088,197.3088,196.9316,196.9316,8717.0
2020-01-07 14:15:00,208.88,209.0,208.62,208.74,4899.0,196.9882,197.1013,196.743,196.8561,4899.0
2020-01-07 14:20:00,208.7,208.8,208.65,208.76,3310.0,196.8184,196.9127,196.7712,196.875,3310.0
2020-01-07 14:25:00,208.69,208.8,208.67,208.77,6557.0,196.809,196.9127,196.7901,196.8844,6557.0
2020-01-07 14:30:00,208.8,208.9,208.76,208.87,4753.0,196.9127,197.007,196.875,196.9787,4753.0
2020-01-07 14:35:00,208.87,209.08,208.8,209.04,24262.0,196.9787,197.1768,196.9127,197.139,24262.0
2020-01-07 14:40:00,209.06,209.1,209.01,209.03,6636.0,197.1579,197.1956,197.1108,197.1296,6636.0
2020-01-07 14:45:00,209.02,209.08,209.02,209.07,3378.0,197.1202,197.1768,197.1202,197.1673,3378.0
2020-01-07 14:50:00,209.05,209.07,208.96,209.02,7230.0,197.1485,197.1673,197.0636,197.1202,7230.0
2020-01-07 14:55:00,209.01,209.14,208.96,209.06,6448.0,197.1108,197.2333,197.0636,197.1579,6448.0
2020-01-07 15:00:00,209.1,209.17,208.99,209.01,5430.0,197.1956,197.2616,197.0919,197.1108,5430.0
2020-01-07 15:05:00,209.01,209.27,208.97,209.26,11900.0,197.1108,197.3559,197.073,197.3465,11900.0
2020-01-07 15:10:00,209.21,209.55,209.18,209.54,6435.0,197.2994,197.62,197.2711,197.6106,6435.0
2020-01-07 15:15:00,209.5,209.55,209.37,209.51,20814.0,197.5729,197.62,197.4503,197.5823,20814.0
2020-01-07 15:20:00,209.52,209.57,209.47,209.51,20276.0,197.5917,197.6389,197.5446,197.5823,20276.0
2020-01-07 15:25:00,209.48,209.57,209.39,209.55,7335.0,197.554,197.6389,197.4691,197.62,7335.0
2020-01-07 15:30:00,209.56,209.83,209.52,209.79,10878.0,197.6294,197.8841,197.5917,197.8463,10878.0
2020-01-07 15:35:00,209.8,209.87,209.74,209.82,14634.0,197.8558,197.9218,197.7992,197.8746,14634.0
2020-01-07 15:40:00,209.75,209.94,209.73,209.94,11208.0,197.8086,197.9878,197.7898,197.9878,11208.0
2020-01-07 15:45:00,209.9,209.9,209.75,209.8,8706.0,197.9501,197.9501,197.8086,197.8558,8706.0
2020-01-07 15:50:00,209.77,209.8,209.62,209.65,18347.0,197.8275,197.8558,197.686,197.7143,18347.0
2020-01-07 15:55:00,209.67,209.92,209.43,209.7,68981.0,197.7332,197.9689,197.5068,197.7615,68981.0
2020-01-08 09:30:00,210.56,211.06,210.05,210.93,19973.0,198.5725,199.044,198.0915,198.9214,19973.0
2020-01-08 09:35:00,210.6,210.98,209.9,210.12,12320.0,198.6102,198.9686,197.9501,198.1576,12320.0
2020-01-08 09:40:00,210.17,210.5,210.12,210.14,2115.0,198.2047,198.5159,198.1576,198.1764,2115.0
2020-01-08 09:45:00,210.15,210.42,210.11,210.33,5734.0,198.1858,198.4405,198.1481,198.3556,5734.0
2020-01-08 09:50:00,210.34,210.68,210.34,210.51,3690.0,198.365,198.6857,198.365,198.5254,3690.0
2020-01-08 09:55:00,210.45,210.45,210.15,210.26,2904.0,198.4688,198.4688,198.1858,198.2896,2904.0
2020-01-08 10:00:00,210.3,210.43,210.07,210.13,5226.0,198.3273,198.4499,198.1104,198.167,5226.0
2020-01-08 10:05:00,210.1,210.27,210.06,210.17,3645.0,198.1387,198.299,198.101,198.2047,3645.0
2020-01-08 10:10:00,210.14,210.3,209.95,210.3,2649.0,198.1764,198.3273,197.9972,198.3273,2649.0
2020-01-08 10:15:00,210.39,210.51,210.29,210.46,3531.0,198.4122,198.5254,198.3179,198.4782,3531.0
2020-01-08 10:20:00,210.45,210.56,210.24,210.32,4300.0,198.4688,198.5725,198.2707,198.3462,4300.0
2020-01-08 10:25:00,210.35,210.46,210.17,210.2,5637.0,198.3745,198.4782,198.2047,198.233,5637.0
2020-01-08 10:30:00,210.11,210.17,209.8,210.0,3529.0,198.1481,198.2047,197.8558,198.0444,3529.0
2020-01-08 10:35:00,209.93,210.1,209.85,210.1,2012.0,197.9784,198.1387,197.9029,198.1387,2012.0
2020-01-08 10:40:00,210.16,210.16,209.69,209.73,4095.0,198.1953,198.1953,197.752,197.7898,4095.0
2020-01-08 10:45:00,209.62,209.71,209.22,209.37,6737.0,197.686,197.7709,197.3088,197.4503,6737.0
2020-01-08 10:50:00,209.34,209.7,209.34,209.69,7833.0,197.422,197.7615,197.422,197.752,7833.0
2020-01-08 10:55:00,209.68,209.68,209.44,209.57,4357.0,197.7426,197.7426,197.5163,197.6389,4357.0
2020-01-08 11:00:00,209.57,209.73,209.45,209.73,7279.0,197.6389,197.7898,197.5257,197.7898,7279.0
2020-01-08 11:05:00,209.73,210.22,209.73,210.18,15105.0,197.7898,198.2519,197.7898,198.2141,15105.0
2020-01-08 11:10:00,210.22,210.25,210.07,210.11,3420.0,198.2519,198.2802,198.1104,198.1481,3420.0
2020-01-08 11:15:00,210.09,210.37,210.01,210.33,4500.0,198.1293,198.3933,198.0538,198.3556,4500.0
2020-01-08 11:20:00,210.37,210.56,210.31,210.56,2816.0,198.3933,198.5725,198.3367,198.5725,2816.0
2020-01-08 11:25:00,210.57,210.75,210.31,210.73,3708.0,198.5819,198.7517,198.3367,198.7328,3708.0
2020-01-08 11:30:00,210.54,210.54,210.11,210.47,6750.0,198.5536,198.5536,198.1481,198.4876,6750.0
2020-01-08 11:35:00,210.47,210.7,210.31,210.59,7502.0,198.4876,198.7045,198.3367,198.6008,7502.0
2020-01-08 11:40:00,210.64,211.26,210.6,211.26,8216.0,198.648,199.2327,198.6102,199.2327,8216.0
2020-01-08 11:45:00,211.18,211.31,211.16,211.31,2362.0,199.1572,199.2798,199.1383,199.2798,2362.0
2020-01-08 11:50:00,211.28,211.39,211.25,211.32,1816.0,199.2515,199.3553,199.2232,199.2892,1816.0
2020-01-08 11:55:00,211.31,211.31,211.07,211.09,5030.0,199.2798,199.2798,199.0535,199.0723,5030.0
2020-01-08 12:00:00,211.15,211.3,211.13,211.13,2526.0,199.1289,199.2704,199.1101,199.1101,2526.0
2020-01-08 12:05:00,211.18,211.21,211.03,211.07,3332.0,199.1572,199.1855,199.0157,199.0535,3332.0
2020-01-08 12:10:00,211.03,211.25,211.02,211.22,23624.0,199.0157,199.2232,199.0063,199.1949,23624.0
2020-01-08 12:15:00,211.27,211.45,211.26,211.45,3131.0,199.2421,199.4118,199.2327,199.4118,3131.0
2020-01-08 12:20:00,211.4,211.47,211.31,211.44,2949.0,199.3647,199.4307,199.2798,199.4024,2949.0
2020-01-08 12:25:00,211.48,211.55,211.38,211.38,2149.0,199.4401,199.5061,199.3458,199.3458,2149.0
2020-01-08 12:30:00,211.45,211.46,211.37,211.37,2381.0,199.4118,199.4213,199.3364,199.3364,2381.0
2020-01-08 12:35:00,211.38,211.48,211.28,211.28,5984.0,199.3458,199.4401,199.2515,199.2515,5984.0
2020-01-08 12:40:00,211.31,211.41,211.18,211.26,4894.0,199.2798,199.3741,199.1572,199.2327,4894.0
2020-01-08 12:45:00,211.24,211.4,211.19,211.3,3967.0,199.2138,199.3647,199.1666,199.2704,3967.0
2020-01-08 12:50:00,211.29,211.31,211.06,211.16,2986.0,199.2609,199.2798,199.044,199.1383,2986.0
2020-01-08 12:55:00,211.16,211.22,211.13,211.19,1923.0,199.1383,199.1949,199.1101,199.1666,1923.0
2020-01-08 13:00:00,211.18,211.24,211.01,211.24,5540.0,199.1572,199.2138,198.9969,199.2138,5540.0
2020-01-08 13:05:00,211.22,211.22,211.11,211.18,4952.0,199.1949,199.1949,199.0912,199.1572,4952.0
2020-01-08 13:10:00,211.17,211.18,211.06,211.14,3688.0,199.1478,199.1572,199.044,199.1195,3688.0
2020-01-08 13:15:00,211.13,211.21,211.0,211.19,5466.0,199.1101,199.1855,198.9875,199.1666,5466.0
2020-01-08 13:20:00,211.14,211.2,211.11,211.15,2200.0,199.1195,199.1761,199.0912,199.1289,2200.0
2020-01-08 13:25:00,211.13,211.16,211.04,211.08,1922.0,199.1101,199.1383,199.0252,199.0629,1922.0
2020-01-08 13:30:00,211.11,211.18,211.1,211.15,1643.0,199.0912,199.1572,199.0818,199.1289,1643.0
2020-01-08 13:35:00,211.13,211.34,211.13,211.34,2653.0,199.1101,199.3081,199.1101,199.3081,2653.0
2020-01-08 13:40:00,211.34,211.36,211.16,211.23,6725.0,199.3081,199.327,199.1383,199.2044,6725.0
2020-01-08 13:45:00,211.21,211.24,211.13,211.19,4602.0,199.1855,199.2138,199.1101,199.1666,4602.0
2020-01-08 13:50:00,211.19,211.19,211.04,211.05,3467.0,199.1666,199.1666,199.0252,199.0346,3467.0
2020-01-08 13:55:00,211.03,211.11,210.98,211.06,3342.0,199.0157,199.0912,198.9686,199.044,3342.0
2020-01-08 14:00:00,211.08,211.14,210.98,210.98,3495.0,199.0629,199.1195,198.9686,198.9686,3495.0
2020-01-08 14:05:00,210.99,211.21,210.99,211.2,3996.0,198.978,199.1855,198.978,199.1761,3996.0
2020-01-08 14:10:00,211.22,211.36,211.19,211.33,10426.0,199.1949,199.327,199.1666,199.2987,10426.0
2020-01-08 14:15:00,211.32,211.39,211.21,211.24,3637.0,199.2892,199.3553,199.1855,199.2138,3637.0
2020-01-08 14:20:00,211.22,211.29,211.16,211.16,11369.0,199.1949,199.2609,199.1383,199.1383,11369.0
2020-01-08 14:25:00,211.1,211.19,211.08,211.14,2601.0,199.0818,199.1666,199.0629,199.1195,2601.0
2020-01-08 14:30:00,211.14,211.14,211.03,211.03,2180.0,199.1195,199.1195,199.0157,199.0157,2180.0
2020-01-08 14:35:00,211.06,211.06,210.9,210.91,3747.0,199.044,199.044,198.8931,198.9026,3747.0
2020-01-08 14:40:00,210.92,210.97,210.86,210.96,3836.0,198.912,198.9592,198.8554,198.9497,3836.0
2020-01-08 14:45:00,210.98,211.17,210.96,211.17,2650.0,198.9686,199.1478,198.9497,199.1478,2650.0
2020-01-08 14:50:00,211.2,211.25,211.11,211.18,2701.0,199.1761,199.2232,199.0912,199.1572,2701.0
2020-01-08 14:55:00,211.19,211.35,211.17,211.35,3051.0,199.1666,199.3175,199.1478,199.3175,3051.0
2020-01-08 15:00:00,211.38,211.44,211.33,211.42,6012.0,199.3458,199.4024,199.2987,199.3835,6012.0
2020-01-08 15:05:00,211.41,211.58,211.4,211.51,3672.0,199.3741,199.5344,199.3647,199.4684,3672.0
2020-01-08 15:10:00,211.57,211.7,211.53,211.67,2999.0,199.525,199.6476,199.4873,199.6193,2999.0
2020-01-08 15:15:00,211.63,211.69,211.57,211.62,6885.0,199.5816,199.6382,199.525,199.5722,6885.0
2020-01-08 15:20:00,211.59,211.88,211.59,211.83,4747.0,199.5439,199.8174,199.5439,199.7702,4747.0
2020-01-08 15:25:00,211.83,212.01,211.83,211.93,5260.0,199.7702,199.94,199.7702,199.8645,5260.0
2020-01-08 15:30:00,211.91,211.98,211.87,211.91,6753.0,199.8456,199.9117,199.8079,199.8456,6753.0
2020-01-08 15:35:00,211.91,211.91,211.71,211.74,6325.0,199.8456,199.8456,199.657,199.6853,6325.0
2020-01-08 15:40:00,211.7,211.82,211.67,211.69,11587.0,199.6476,199.7608,199.6193,199.6382,11587.0
2020-01-08 15:45:00,211.66,211.72,211.27,211.27,20382.0,199.6099,199.6665,199.2421,199.2421,20382.0
2020-01-08 15:50:00,211.29,211.41,211.11,211.15,29466.0,199.2609,199.3741,199.0912,199.1289,29466.0
2020-01-08 15:55:00,211.14,211.19,210.69,210.76,76556.0,199.1195,199.1666,198.6951,198.7611,76556.0
2020-01-09 09:30:00,211.83,212.98,211.49,212.02,15242.0,199.7702,200.8547,199.4496,199.9494,15242.0
2020-01-09 09:35:00,212.1,212.59,211.94,212.34,4860.0,200.0248,200.4869,199.8739,200.2512,4860.0
2020-01-09 09:40:00,212.27,212.41,211.93,212.08,5685.0,200.1852,200.3172,199.8645,200.006,5685.0
2020-01-09 09:45:00,211.9,212.04,211.46,211.72,3617.0,199.8362,199.9682,199.4213,199.6665,3617.0
2020-01-09 09:50:00,211.43,211.69,211.29,211.61,1900.0,199.393,199.6382,199.2609,199.5627,1900.0
2020-01-09 09:55:00,211.54,212.04,211.32,212.04,27166.0,199.4967,199.9682,199.2892,199.9682,27166.0
2020-01-09 10:00:00,212.23,212.65,212.23,212.47,5011.0,200.1474,200.5435,200.1474,200.3738,5011.0
2020-01-09 10:05:00,212.55,212.62,212.19,212.22,1720.0,200.4492,200.5152,200.1097,200.138,1720.0
2020-01-09 10:10:00,212.23,212.31,212.11,212.22,2355.0,200.1474,200.2229,200.0343,200.138,2355.0
2020-01-09 10:15:00,212.18,212.35,212.17,212.18,2268.0,200.1003,200.2606,200.0908,200.1003,2268.0
2020-01-09 10:20:00,212.14,212.22,211.92,212.21,2067.0,200.0626,200.138,199.8551,200.1286,2067.0
2020-01-09 10:25:00,212.26,212.35,212.12,212.35,2540.0,200.1757,200.2606,200.0437,200.2606,2540.0
2020-01-09 10:30:00,212.48,212.51,212.32,212.32,3256.0,200.3832,200.4115,200.2323,200.2323,3256.0
2020-01-09 10:35:00,212.37,212.45,212.3,212.35,3015.0,200.2795,200.3549,200.2134,200.2606,3015.0
2020-01-09 10:40:00,212.31,212.38,212.04,212.04,9870.0,200.2229,200.2889,199.9682,199.9682,9870.0
2020-01-09 10:45:00,212.0,212.5,211.95,212.32,13471.0,199.9305,200.4021,199.8834,200.2323,13471.0
2020-01-09 10:50:00,212.28,212.42,212.16,212.24,13829.0,200.1946,200.3266,200.0814,200.1569,13829.0
2020-01-09 10:55:00,212.24,212.35,212.24,212.24,2530.0,200.1569,200.2606,200.1569,200.1569,2530.0
2020-01-09 11:00:00,212.35,212.41,212.21,212.39,2501.0,200.2606,200.3172,200.1286,200.2983,2501.0
2020-01-09 11:05:00,212.46,212.48,212.28,212.38,14930.0,200.3643,200.3832,200.1946,200.2889,14930.0
2020-01-09 11:10:00,212.35,212.47,212.29,212.29,8120.0,200.2606,200.3738,200.204,200.204,8120.0
2020-01-09 11:15:00,212.24,212.26,211.99,212.1,5182.0,200.1569,200.1757,199.9211,200.0248,5182.0
2020-01-09 11:20:00,212.16,212.16,212.0,212.09,1100.0,200.0814,200.0814,199.9305,200.0154,1100.0
2020-01-09 11:25:00,212.15,212.15,211.97,212.0,1450.0,200.072,200.072,199.9022,199.9305,1450.0
2020-01-09 11:30:00,212.1,212.27,212.06,212.16,3406.0,200.0248,200.1852,199.9871,200.0814,3406.0
2020-01-09 11:35:00,212.25,212.26,211.99,212.08,11729.0,200.1663,200.1757,199.9211,200.006,11729.0
2020-01-09 11:40:00,212.12,212.35,212.12,212.27,1653.0,200.0437,200.2606,200.0437,200.1852,1653.0
2020-01-09 11:45:00,212.34,212.34,212.21,212.32,1166.0,200.2512,200.2512,200.1286,200.2323,1166.0
2020-01-09 11:50:00,212.34,212.6,212.34,212.51,3802.0,200.2512,200.4964,200.2512,200.4115,3802.0
2020-01-09 11:55:00,212.57,212.57,212.45,212.49,1518.0,200.4681,200.4681,200.3549,200.3926,1518.0
2020-01-09 12:00:00,212.5,212.74,212.5,212.74,1701.0,200.4021,200.6284,200.4021,200.6284,1701.0
2020-01-09 12:05:00,212.69,212.73,212.66,212.73,928.0,200.5812,200.619,200.553,200.619,928.0
2020-01-09 12:10:00,212.73,212.78,212.66,212.71,2549.0,200.619,200.6661,200.553,200.6001,2549.0
2020-01-09 12:15:00,212.68,212.71,212.62,212.71,1688.0,200.5718,200.6001,200.5152,200.6001,1688.0
2020-01-09 12:20:00,212.65,212.67,212.39,212.45,2641.0,200.5435,200.5624,200.2983,200.3549,2641.0
2020-01-09 12:25:00,212.49,212.57,212.46,212.56,1150.0,200.3926,200.4681,200.3643,200.4586,1150.0
2020-01-09 12:30:00,212.65,212.65,212.29,212.33,2042.0,200.5435,200.5435,200.204,200.2417,2042.0
2020-01-09 12:35:00,212.22,212.22,212.0,212.07,4097.0,200.138,200.138,199.9305,199.9965,4097.0
2020-01-09 12:40:00,212.07,212.14,211.98,211.98,1462.0,199.9965,200.0626,199.9117,199.9117,1462.0
2020-01-09 12:45:00,212.04,212.07,211.94,211.94,858.0,199.9682,199.9965,199.8739,199.8739,858.0
2020-01-09 12:50:00,211.96,212.07,211.92,212.07,900.0,199.8928,199.9965,199.8551,199.9965,900.0
2020-01-09 12:55:00,212.03,212.04,211.99,211.99,738.0,199.9588,199.9682,199.9211,199.9211,738.0
2020-01-09 13:00:00,212.0,212.08,211.91,212.08,5293.0,199.9305,200.006,199.8456,200.006,5293.0
2020-01-09 13:05:00,211.99,212.06,211.95,211.95,1050.0,199.9211,199.9871,199.8834,199.8834,1050.0
2020-01-09 13:10:00,211.88,211.95,211.81,211.83,2920.0,199.8174,199.8834,199.7513,199.7702,2920.0
2020-01-09 13:15:00,211.84,211.86,211.72,211.73,1610.0,199.7796,199.7985,199.6665,199.6759,1610.0
2020-01-09 13:20:00,211.71,211.71,211.55,211.63,3720.0,199.657,199.657,199.5061,199.5816,3720.0
2020-01-09 13:25:00,211.66,211.87,211.59,211.84,1275.0,199.6099,199.8079,199.5439,199.7796,1275.0
2020-01-09 13:30:00,211.83,212.01,211.83,211.9,4231.0,199.7702,199.94,199.7702,199.8362,4231.0
2020-01-09 13:35:00,211.88,211.91,211.74,211.91,3425.0,199.8174,199.8456,199.6853,199.8456,3425.0
2020-01-09 13:40:00,211.9,211.95,211.82,211.95,4114.0,199.8362,199.8834,199.7608,199.8834,4114.0
2020-01-09 13:45:00,211.93,212.16,211.92,212.16,2038.0,199.8645,200.0814,199.8551,200.0814,2038.0
2020-01-09 13:50:00,212.17,212.17,211.86,211.88,3464.0,200.0908,200.0908,199.7985,199.8174,3464.0
2020-01-09 13:55:00,211.85,212.01,211.85,211.95,3345.0,199.7891,199.94,199.7891,199.8834,3345.0
2020-01-09 14:00:00,211.99,212.03,211.94,212.0,1212.0,199.9211,199.9588,199.8739,199.9305,1212.0
2020-01-09 14:05:00,211.98,212.07,211.98,212.03,1100.0,199.9117,199.9965,199.9117,199.9588,1100.0
2020-01-09 14:10:00,212.03,212.22,212.03,212.22,1230.0,199.9588,200.138,199.9588,200.138,1230.0
2020-01-09 14:15:00,212.22,212.29,212.12,212.18,4448.0,200.138,200.204,200.0437,200.1003,4448.0
2020-01-09 14:20:00,212.2,212.25,212.12,212.16,2385.0,200.1191,200.1663,200.0437,200.0814,2385.0
2020-01-09 14:25:00,212.16,212.35,212.15,212.35,1234.0,200.0814,200.2606,200.072,200.2606,1234.0
2020-01-09 14:30:00,212.3,212.3,212.18,212.21,5599.0,200.2134,200.2134,200.1003,200.1286,5599.0
2020-01-09 14:35:00,212.2,212.31,212.07,212.17,2870.0,200.1191,200.2229,199.9965,200.0908,2870.0
2020-01-09 14:40:00,212.27,212.29,212.11,212.14,1300.0,200.1852,200.204,200.0343,200.0626,1300.0
2020-01-09 14:45:00,212.18,212.19,212.07,212.16,4280.0,200.1003,200.1097,199.9965,200.0814,4280.0
2020-01-09 14:50:00,212.13,212.26,212.09,212.25,2141.0,200.0531,200.1757,200.0154,200.1663,2141.0
2020-01-09 14:55:00,212.26,212.35,212.17,212.17,6801.0,200.1757,200.2606,200.0908,200.0908,6801.0
2020-01-09 15:00:00,212.18,212.21,212.09,212.13,4049.0,200.1003,200.1286,200.0154,200.0531,4049.0
2020-01-09 15:05:00,212.15,212.15,211.93,211.94,2021.0,200.072,200.072,199.8645,199.8739,2021.0
2020-01-09 15:10:00,211.96,212.02,211.92,211.92,2784.0,199.8928,199.9494,199.8551,199.8551,2784.0
2020-01-09 15:15:00,211.94,211.98,211.86,211.86,1515.0,199.8739,199.9117,199.7985,199.7985,1515.0
2020-01-09 15:20:00,211.93,211.98,211.84,211.88,4490.0,199.8645,199.9117,199.7796,199.8174,4490.0
2020-01-09 15:25:00,211.87,211.91,211.74,211.85,2772.0,199.8079,199.8456,199.6853,199.7891,2772.0
2020-01-09 15:30:00,211.83,211.91,211.75,211.78,4748.0,199.7702,199.8456,199.6948,199.7231,4748.0
2020-01-09 15:35:00,211.76,211.81,211.6,211.68,3476.0,199.7042,199.7513,199.5533,199.6287,3476.0
2020-01-09 15:40:00,211.72,211.88,211.55,211.7,30326.0,199.6665,199.8174,199.5061,199.6476,30326.0
2020-01-09 15:45:00,211.68,211.76,211.58,211.65,5746.0,199.6287,199.7042,199.5344,199.6005,5746.0
2020-01-09 15:50:00,211.68,211.79,211.68,211.75,17354.0,199.6287,199.7325,199.6287,199.6948,17354.0
2020-01-09 15:55:00,211.77,211.94,211.63,211.63,43077.0,199.7136,199.8739,199.5816,199.5816,43077.0
2020-01-10 09:30:00,212.68,212.89,212.02,212.29,21454.0,200.5718,200.7699,199.9494,200.204,21454.0
2020-01-10 09:35:00,212.43,212.62,211.54,211.68,5582.0,200.336,200.5152,199.4967,199.6287,5582.0
2020-01-10 09:40:00,211.53,211.77,211.04,211.22,9611.0,199.4873,199.7136,199.0252,199.1949,9611.0
2020-01-10 09:45:00,211.07,211.33,210.6,210.91,10666.0,199.0535,199.2987,198.6102,198.9026,10666.0
2020-01-10 09:50:00,210.91,211.19,210.73,210.92,7128.0,198.9026,199.1666,198.7328,198.912,7128.0
2020-01-10 09:55:00,210.94,211.15,210.74,211.13,4514.0,198.9309,199.1289,198.7423,199.1101,4514.0
2020-01-10 10:00:00,211.07,211.08,210.65,210.65,4848.0,199.0535,199.0629,198.6574,198.6574,4848.0
2020-01-10 10:05:00,210.7,211.02,210.7,210.96,6491.0,198.7045,199.0063,198.7045,198.9497,6491.0
2020-01-10 10:10:00,210.99,210.99,210.59,210.71,9959.0,198.978,198.978,198.6008,198.714,9959.0
2020-01-10 10:15:00,210.69,210.81,210.55,210.64,5298.0,198.6951,198.8083,198.5631,198.648,5298.0
2020-01-10 10:20:00,210.55,210.63,210.35,210.35,2525.0,198.5631,198.6385,198.3745,198.3745,2525.0
2020-01-10 10:25:00,210.31,210.5,210.29,210.29,6065.0,198.3367,198.5159,198.3179,198.3179,6065.0
2020-01-10 10:30:00,210.25,210.31,210.13,210.24,5700.0,198.2802,198.3367,198.167,198.2707,5700.0
2020-01-10 10:35:00,210.26,210.32,210.0,210.15,92768.0,198.2896,198.3462,198.0444,198.1858,92768.0
2020-01-10 10:40:00,210.18,210.2,209.97,210.01,4363.0,198.2141,198.233,198.0161,198.0538,4363.0
2020-01-10 10:45:00,210.01,210.18,209.89,209.9,6151.0,198.0538,198.2141,197.9407,197.9501,6151.0
2020-01-10 10:50:00,209.89,209.93,209.82,209.84,4263.0,197.9407,197.9784,197.8746,197.8935,4263.0
2020-01-10 10:55:00,209.76,209.97,209.76,209.95,5205.0,197.8181,198.0161,197.8181,197.9972,5205.0
2020-01-10 11:00:00,209.98,209.99,209.83,209.87,5005.0,198.0255,198.035,197.8841,197.9218,5005.0
2020-01-10 11:05:00,209.88,209.92,209.68,209.82,8259.0,197.9312,197.9689,197.7426,197.8746,8259.0
2020-01-10 11:10:00,209.82,210.35,209.82,210.35,17095.0,197.8746,198.3745,197.8746,198.3745,17095.0
2020-01-10 11:15:00,210.38,210.59,210.35,210.46,5635.0,198.4028,198.6008,198.3745,198.4782,5635.0
2020-01-10 11:20:00,210.46,210.58,210.44,210.55,4375.0,198.4782,198.5914,198.4593,198.5631,4375.0
2020-01-10 11:25:00,210.55,210.63,210.53,210.59,2123.0,198.5631,198.6385,198.5442,198.6008,2123.0
2020-01-10 11:30:00,210.55,210.61,210.41,210.61,3483.0,198.5631,198.6197,198.431,198.6197,3483.0
2020-01-10 11:35:00,210.58,210.67,210.48,210.55,5100.0,198.5914,198.6762,198.4971,198.5631,5100.0
2020-01-10 11:40:00,210.5,210.59,210.49,210.59,2543.0,198.5159,198.6008,198.5065,198.6008,2543.0
2020-01-10 11:45:00,210.6,210.68,210.38,210.38,2520.0,198.6102,198.6857,198.4028,198.4028,2520.0
2020-01-10 11:50:00,210.45,210.79,210.45,210.79,5146.0,198.4688,198.7894,198.4688,198.7894,5146.0
2020-01-10 11:55:00,210.82,210.85,210.71,210.77,1820.0,198.8177,198.846,198.714,198.7706,1820.0
2020-01-10 12:00:00,210.72,210.81,210.69,210.7,1552.0,198.7234,198.8083,198.6951,198.7045,1552.0
2020-01-10 12:05:00,210.71,210.79,210.54,210.57,2441.0,198.714,198.7894,198.5536,198.5819,2441.0
2020-01-10 12:10:00,210.48,210.56,210.44,210.56,1540.0,198.4971,198.5725,198.4593,198.5725,1540.0
2020-01-10 12:15:00,210.47,210.49,210.34,210.34,2729.0,198.4876,198.5065,198.365,198.365,2729.0
2020-01-10 12:20:00,210.38,210.47,210.35,210.37,3306.0,198.4028,198.4876,198.3745,198.3933,3306.0
2020-01-10 12:25:00,210.33,210.44,210.27,210.35,3085.0,198.3556,198.4593,198.299,198.3745,3085.0
2020-01-10 12:30:00,210.32,210.45,210.31,210.44,3363.0,198.3462,198.4688,198.3367,198.4593,3363.0
2020-01-10 12:35:00,210.47,210.54,210.35,210.5,3332.0,198.4876,198.5536,198.3745,198.5159,3332.0
2020-01-10 12:40:00,210.47,210.63,210.47,210.55,902.0,198.4876,198.6385,198.4876,198.5631,902.0
2020-01-10 12:45:00,210.53,210.64,210.51,210.6,2916.0,198.5442,198.648,198.5254,198.6102,2916.0
2020-01-10 12:50:00,210.6,210.61,210.44,210.51,3413.0,198.6102,198.6197,198.4593,198.5254,3413.0
2020-01-10 12:55:00,210.46,210.46,210.34,210.37,3220.0,198.4782,198.4782,198.365,198.3933,3220.0
2020-01-10 13:00:00,210.4,210.59,210.34,210.55,3300.0,198.4216,198.6008,198.365,198.5631,3300.0
2020-01-10 13:05:00,210.54,210.61,210.52,210.61,1773.0,198.5536,198.6197,198.5348,198.6197,1773.0
2020-01-10 13:10:00,210.59,210.89,210.59,210.88,4868.0,198.6008,198.8837,198.6008,198.8743,4868.0
2020-01-10 13:15:00,210.9,211.07,210.9,211.05,3725.0,198.8931,199.0535,198.8931,199.0346,3725.0
2020-01-10 13:20:00,211.04,211.07,210.99,211.07,5014.0,199.0252,199.0535,198.978,199.0535,5014.0
2020-01-10 13:25:00,211.12,211.2,211.05,211.11,1500.0,199.1006,199.1761,199.0346,199.0912,1500.0
2020-01-10 13:30:00,211.16,211.23,211.09,211.15,1600.0,199.1383,199.2044,199.0723,199.1289,1600.0
2020-01-10 13:35:00,211.15,211.33,211.15,211.16,4326.0,199.1289,199.2987,199.1289,199.1383,4326.0
2020-01-10 13:40:00,211.15,211.33,211.06,211.27,1490.0,199.1289,199.2987,199.044,199.2421,1490.0
2020-01-10 13:45:00,211.27,211.35,211.19,211.25,2800.0,199.2421,199.3175,199.1666,199.2232,2800.0
2020-01-10 13:50:00,211.24,211.26,210.54,210.73,16535.0,199.2138,199.2327,198.5536,198.7328,16535.0
2020-01-10 13:55:00,210.73,210.74,210.48,210.52,9018.0,198.7328,198.7423,198.4971,198.5348,9018.0
2020-01-10 14:00:00,210.46,210.55,210.39,210.49,3183.0,198.4782,198.5631,198.4122,198.5065,3183.0
2020-01-10 14:05:00,210.49,210.52,210.39,210.39,2641.0,198.5065,198.5348,198.4122,198.4122,2641.0
2020-01-10 14:10:00,210.34,210.43,210.26,210.38,6915.0,198.365,198.4499,198.2896,198.4028,6915.0
2020-01-10 14:15:00,210.42,210.79,210.36,210.7,3728.0,198.4405,198.7894,198.3839,198.7045,3728.0
2020-01-10 14:20:00,210.65,210.77,210.64,210.66,3213.0,198.6574,198.7706,198.648,198.6668,3213.0
2020-01-10 14:25:00,210.64,210.77,210.63,210.74,3269.0,198.648,198.7706,198.6385,198.7423,3269.0
2020-01-10 14:30:00,210.75,210.82,210.71,210.76,3233.0,198.7517,198.8177,198.714,198.7611,3233.0
2020-01-10 14:35:00,210.77,210.79,210.66,210.66,3815.0,198.7706,198.7894,198.6668,198.6668,3815.0
2020-01-10 14:40:00,210.63,210.68,210.55,210.57,2377.0,198.6385,198.6857,198.5631,198.5819,2377.0
2020-01-10 14:45:00,210.53,210.65,210.53,210.64,3599.0,198.5442,198.6574,198.5442,198.648,3599.0
2020-01-10 14:50:00,210.57,210.8,210.57,210.8,2336.0,198.5819,198.7988,198.5819,198.7988,2336.0
2020-01-10 14:55:00,210.8,210.92,210.78,210.89,4578.0,198.7988,198.912,198.78,198.8837,4578.0
2020-01-10 15:00:00,210.94,210.96,210.62,210.77,3734.0,198.9309,198.9497,198.6291,198.7706,3734.0
2020-01-10 15:05:00,210.82,210.82,210.52,210.55,2158.0,198.8177,198.8177,198.5348,198.5631,2158.0
2020-01-10 15:10:00,210.56,210.63,210.45,210.48,3063.0,198.5725,198.6385,198.4688,198.4971,3063.0
2020-01-10 15:15:00,210.48,210.58,210.45,210.49,6056.0,198.4971,198.5914,198.4688,198.5065,6056.0
2020-01-10 15:20:00,210.51,210.56,210.41,210.49,4761.0,198.5254,198.5725,198.431,198.5065,4761.0
2020-01-10 15:25:00,210.49,210.5,210.13,210.13,6525.0,198.5065,198.5159,198.167,198.167,6525.0
2020-01-10 15:30:00,210.16,210.16,209.93,209.93,16135.0,198.1953,198.1953,197.9784,197.9784,16135.0
2020-01-10 15:35:00,209.87,210.04,209.82,209.94,12758.0,197.9218,198.0821,197.8746,197.9878,12758.0
2020-01-10 15:40:00,209.94,209.94,209.63,209.78,23193.0,197.9878,197.9878,197.6955,197.8369,23193.0
2020-01-10 15:45:00,209.76,209.94,209.56,209.6,20932.0,197.8181,197.9878,197.6294,197.6672,20932.0
2020-01-10 15:50:00,209.55,209.93,209.46,209.74,70580.0,197.62,197.9784,197.5351,197.7992,70580.0
2020-01-10 15:55:00,209.73,209.81,209.56,209.63,103207.0,197.7898,197.8652,197.6294,197.6955,103207.0
2020-01-13 09:30:00,209.5,209.77,209.14,209.56,27414.0,197.5729,197.8275,197.2333,197.6294,27414.0
2020-01-13 09:35:00,209.62,209.66,209.18,209.49,14292.0,197.686,197.7237,197.2711,197.5634,14292.0
2020-01-13 09:40:00,209.24,209.73,209.24,209.68,24568.0,197.3277,197.7898,197.3277,197.7426,24568.0
2020-01-13 09:45:00,209.66,209.76,209.29,209.74,6297.0,197.7237,197.8181,197.3748,197.7992,6297.0
2020-01-13 09:50:00,209.61,209.69,209.04,209.23,9760.0,197.6766,197.752,197.139,197.3182,9760.0
2020-01-13 09:55:00,209.23,209.5,209.13,209.33,22985.0,197.3182,197.5729,197.2239,197.4125,22985.0
2020-01-13 10:00:00,209.33,209.56,209.19,209.25,10628.0,197.4125,197.6294,197.2805,197.3371,10628.0
2020-01-13 10:05:00,209.07,209.24,208.92,209.06,11489.0,197.1673,197.3277,197.0259,197.1579,11489.0
2020-01-13 10:10:00,209.31,209.34,209.11,209.32,4823.0,197.3937,197.422,197.2051,197.4031,4823.0
2020-01-13 10:15:00,209.54,209.59,209.22,209.3,9312.0,197.6106,197.6577,197.3088,197.3842,9312.0
2020-01-13 10:20:00,209.29,209.3,209.16,209.19,5450.0,197.3748,197.3842,197.2522,197.2805,5450.0
2020-01-13 10:25:00,209.25,209.32,209.01,209.05,4020.0,197.3371,197.4031,197.1108,197.1485,4020.0
2020-01-13 10:30:00,209.02,209.02,208.71,208.77,5840.0,197.1202,197.1202,196.8278,196.8844,5840.0
2020-01-13 10:35:00,208.82,209.06,208.82,208.96,7205.0,196.9316,197.1579,196.9316,197.0636,7205.0
2020-01-13 10:40:00,208.95,209.02,208.85,208.95,3531.0,197.0542,197.1202,196.9599,197.0542,3531.0
2020-01-13 10:45:00,209.01,209.08,208.86,208.9,7943.0,197.1108,197.1768,196.9693,197.007,7943.0
2020-01-13 10:50:00,208.83,209.0,208.75,209.0,5510.0,196.941,197.1013,196.8656,197.1013,5510.0
2020-01-13 10:55:00,209.12,209.12,208.87,208.91,7351.0,197.2145,197.2145,196.9787,197.0164,7351.0
2020-01-13 11:00:00,208.9,208.9,208.62,208.62,4810.0,197.007,197.007,196.743,196.743,4810.0
2020-01-13 11:05:00,208.6,208.74,208.52,208.67,4932.0,196.7241,196.8561,196.6486,196.7901,4932.0
2020-01-13 11:10:00,208.61,208.73,208.53,208.57,5624.0,196.7335,196.8467,196.6581,196.6958,5624.0
2020-01-13 11:15:00,208.6,208.68,208.35,208.46,9632.0,196.7241,196.7995,196.4883,196.5921,9632.0
2020-01-13 11:20:00,208.43,208.78,208.41,208.78,3868.0,196.5638,196.8938,196.5449,196.8938,3868.0
2020-01-13 11:25:00,208.75,208.88,208.68,208.76,7627.0,196.8656,196.9882,196.7995,196.875,7627.0
2020-01-13 11:30:00,208.79,208.87,208.61,208.68,11469.0,196.9033,196.9787,196.7335,196.7995,11469.0
2020-01-13 11:35:00,208.77,208.93,208.71,208.88,17100.0,196.8844,197.0353,196.8278,196.9882,17100.0
2020-01-13 11:40:00,208.88,209.08,208.86,208.93,32608.0,196.9882,197.1768,196.9693,197.0353,32608.0
2020-01-13 11:45:00,208.9,208.97,208.84,208.93,4400.0,197.007,197.073,196.9504,197.0353,4400.0
2020-01-13 11:50:00,208.91,209.11,208.91,208.92,4320.0,197.0164,197.2051,197.0164,197.0259,4320.0
2020-01-13 11:55:00,208.94,208.97,208.8,208.9,5633.0,197.0447,197.073,196.9127,197.007,5633.0
2020-01-13 12:00:00,208.87,209.09,208.87,209.05,3711.0,196.9787,197.1862,196.9787,197.1485,3711.0
2020-01-13 12:05:00,209.08,209.11,209.03,209.03,2502.0,197.1768,197.2051,197.1296,197.1296,2502.0
2020-01-13 12:10:00,209.06,209.13,208.93,208.95,3900.0,197.1579,197.2239,197.0353,197.0542,3900.0
2020-01-13 12:15:00,208.95,209.08,208.95,209.05,18500.0,197.0542,197.1768,197.0542,197.1485,18500.0
2020-01-13 12:20:00,209.05,209.05,208.93,208.97,3272.0,197.1485,197.1485,197.0353,197.073,3272.0
2020-01-13 12:25:00,208.94,209.09,208.92,209.07,3151.0,197.0447,197.1862,197.0259,197.1673,3151.0
2020-01-13 12:30:00,209.07,209.07,208.91,208.92,4450.0,197.1673,197.1673,197.0164,197.0259,4450.0
2020-01-13 12:35:00,208.9,208.94,208.8,208.89,24201.0,197.007,197.0447,196.9127,196.9976,24201.0
2020-01-13 12:40:00,208.96,208.97,208.82,208.85,11380.0,197.0636,197.073,196.9316,196.9599,11380.0
2020-01-13 12:45:00,208.88,208.91,208.66,208.67,6088.0,196.9882,197.0164,196.7807,196.7901,6088.0
2020-01-13 12:50:00,208.68,208.76,208.67,208.69,21460.0,196.7995,196.875,196.7901,196.809,21460.0
2020-01-13 12:55:00,208.66,208.82,208.65,208.74,2825.0,196.7807,196.9316,196.7712,196.8561,2825.0
2020-01-13 13:00:00,208.76,208.87,208.75,208.87,5211.0,196.875,196.9787,196.8656,196.9787,5211.0
2020-01-13 13:05:00,208.85,208.92,208.81,208.92,7538.0,196.9599,197.0259,196.9221,197.0259,7538.0
2020-01-13 13:10:00,208.92,208.98,208.87,208.88,11050.0,197.0259,197.0825,196.9787,196.9882,11050.0
2020-01-13 13:15:00,208.89,208.95,208.86,208.88,8202.0,196.9976,197.0542,196.9693,196.9882,8202.0
2020-01-13 13:20:00,208.87,208.98,208.85,208.86,4846.0,196.9787,197.0825,196.9599,196.9693,4846.0
2020-01-13 13:25:00,208.81,208.81,208.43,208.43,3447.0,196.9221,196.9221,196.5638,196.5638,3447.0
2020-01-13 13:30:00,208.45,208.46,208.13,208.16,5217.0,196.5826,196.5921,196.2809,196.3091,5217.0
2020-01-13 13:35:00,208.08,208.11,207.94,207.96,2890.0,196.2337,196.262,196.1017,196.1205,2890.0
2020-01-13 13:40:00,207.97,207.97,207.74,207.74,3940.0,196.13,196.13,195.9131,195.9131,3940.0
2020-01-13 13:45:00,207.7,207.76,207.64,207.66,15205.0,195.8753,195.9319,195.8187,195.8376,15205.0
2020-01-13 13:50:00,207.65,207.8,207.62,207.73,7542.0,195.8282,195.9696,195.7999,195.9036,7542.0
2020-01-13 13:55:00,207.72,207.72,207.59,207.63,6497.0,195.8942,195.8942,195.7716,195.8093,6497.0
2020-01-13 14:00:00,207.64,207.71,207.61,207.7,9444.0,195.8187,195.8848,195.7905,195.8753,9444.0
2020-01-13 14:05:00,207.72,207.94,207.71,207.85,6319.0,195.8942,196.1017,195.8848,196.0168,6319.0
2020-01-13 14:10:00,207.85,207.9,207.75,207.79,3985.0,196.0168,196.0639,195.9225,195.9602,3985.0
2020-01-13 14:15:00,207.79,207.82,207.7,207.77,4046.0,195.9602,195.9885,195.8753,195.9413,4046.0
2020-01-13 14:20:00,207.77,208.04,207.75,207.98,6910.0,195.9413,196.196,195.9225,196.1394,6910.0
2020-01-13 14:25:00,207.96,208.08,207.9,208.08,9154.0,196.1205,196.2337,196.0639,196.2337,9154.0
2020-01-13 14:30:00,208.04,208.16,207.97,208.13,9249.0,196.196,196.3091,196.13,196.2809,9249.0
2020-01-13 14:35:00,208.06,208.06,207.88,207.9,7936.0,196.2148,196.2148,196.0451,196.0639,7936.0
2020-01-13 14:40:00,207.94,207.98,207.87,207.92,11140.0,196.1017,196.1394,196.0357,196.0828,11140.0
2020-01-13 14:45:00,207.93,208.17,207.91,208.0,6015.0,196.0922,196.3186,196.0734,196.1583,6015.0
2020-01-13 14:50:00,208.02,208.05,207.96,208.02,4635.0,196.1771,196.2054,196.1205,196.1771,4635.0
2020-01-13 14:55:00,208.0,208.02,207.9,208.01,8155.0,196.1583,196.1771,196.0639,196.1677,8155.0
2020-01-13 15:00:00,207.99,208.02,207.89,207.94,8053.0,196.1488,196.1771,196.0545,196.1017,8053.0
2020-01-13 15:05:00,207.96,207.96,207.8,207.82,5439.0,196.1205,196.1205,195.9696,195.9885,5439.0
2020-01-13 15:10:00,207.81,207.95,207.72,207.74,7504.0,195.9791,196.1111,195.8942,195.9131,7504.0
2020-01-13 15:15:00,207.74,207.84,207.72,207.83,11269.0,195.9131,196.0074,195.8942,195.9979,11269.0
2020-01-13 15:20:00,207.81,207.85,207.75,207.8,4694.0,195.9791,196.0168,195.9225,195.9696,4694.0
2020-01-13 15:25:00,207.76,207.82,207.68,207.7,6776.0,195.9319,195.9885,195.8565,195.8753,6776.0
2020-01-13 15:30:00,207.7,207.7,207.53,207.62,12452.0,195.8753,195.8753,195.715,195.7999,12452.0
2020-01-13 15:35:00,207.61,207.61,206.84,207.22,47212.0,195.7905,195.7905,195.0643,195.4227,47212.0
2020-01-13 15:40:00,207.24,207.42,207.04,207.04,35777.0,195.4415,195.6113,195.2529,195.2529,35777.0
2020-01-13 15:45:00,207.02,207.11,206.96,207.11,34778.0,195.234,195.3189,195.1775,195.3189,34778.0
2020-01-13 15:50:00,207.11,207.29,207.03,207.04,69436.0,195.3189,195.4887,195.2435,195.2529,69436.0
2020-01-13 15:55:00,207.03,207.14,206.88,206.92,145528.0,195.2435,195.3472,195.102,195.1397,145528.0
2020-01-14 09:30:00,206.39,206.89,205.6,206.63,52693.0,194.6399,195.1114,193.8949,194.8662,52693.0
2020-01-14 09:35:00,206.93,207.31,206.66,207.0,46408.0,195.1492,195.5075,194.8945,195.2152,46408.0
2020-01-14 09:40:00,206.98,207.2,206.53,207.08,15146.0,195.1963,195.4038,194.7719,195.2906,15146.0
2020-01-14 09:45:00,206.98,207.2,206.8,207.06,28851.0,195.1963,195.4038,195.0266,195.2718,28851.0
2020-01-14 09:50:00,207.06,207.88,206.88,207.59,41121.0,195.2718,196.0451,195.102,195.7716,41121.0
2020-01-14 09:55:00,207.55,207.79,207.12,207.29,25325.0,195.7339,195.9602,195.3284,195.4887,25325.0
2020-01-14 10:00:00,207.29,207.63,207.15,207.36,26989.0,195.4887,195.8093,195.3566,195.5547,26989.0
2020-01-14 10:05:00,207.33,207.75,207.33,207.75,36542.0,195.5264,195.9225,195.5264,195.9225,36542.0
2020-01-14 10:10:00,207.81,207.93,207.57,207.77,14446.0,195.9791,196.0922,195.7527,195.9413,14446.0
2020-01-14 10:15:00,207.82,207.86,207.61,207.83,9049.0,195.9885,196.0262,195.7905,195.9979,9049.0
2020-01-14 10:20:00,207.79,208.41,207.77,208.16,27599.0,195.9602,196.5449,195.9413,196.3091,27599.0
2020-01-14 10:25:00,208.1,208.16,207.85,207.95,14178.0,196.2526,196.3091,196.0168,196.1111,14178.0
2020-01-14 10:30:00,207.96,208.02,207.46,207.46,11406.0,196.1205,196.1771,195.649,195.649,11406.0
2020-01-14 10:35:00,207.41,207.85,207.38,207.78,11859.0,195.6018,196.0168,195.5735,195.9508,11859.0
2020-01-14 10:40:00,207.75,207.94,207.52,207.59,7264.0,195.9225,196.1017,195.7056,195.7716,7264.0
2020-01-14 10:45:00,207.59,207.94,207.59,207.86,5766.0,195.7716,196.1017,195.7716,196.0262,5766.0
2020-01-14 10:50:00,207.82,207.94,207.75,207.89,8800.0,195.9885,196.1017,195.9225,196.0545,8800.0
2020-01-14 10:55:00,207.83,208.01,207.72,207.83,14885.0,195.9979,196.1677,195.8942,195.9979,14885.0
2020-01-14 11:00:00,207.89,207.98,207.79,207.83,17347.0,196.0545,196.1394,195.9602,195.9979,17347.0
2020-01-14 11:05:00,207.85,207.86,207.68,207.8,6929.0,196.0168,196.0262,195.8565,195.9696,6929.0
2020-01-14 11:10:00,207.84,207.89,207.73,207.73,4353.0,196.0074,196.0545,195.9036,195.9036,4353.0
2020-01-14 11:15:00,207.7,207.72,207.54,207.72,22650.0,195.8753,195.8942,195.7244,195.8942,22650.0
2020-01-14 11:20:00,207.72,207.88,207.7,207.75,11326.0,195.8942,196.0451,195.8753,195.9225,11326.0
2020-01-14 11:25:00,207.74,208.2,207.73,208.08,13207.0,195.9131,196.3469,195.9036,196.2337,13207.0
2020-01-14 11:30:00,208.05,208.27,208.02,208.06,13118.0,196.2054,196.4129,196.1771,196.2148,13118.0
2020-01-14 11:35:00,208.06,208.11,207.92,207.93,9889.0,196.2148,196.262,196.0828,196.0922,9889.0
2020-01-14 11:40:00,207.94,208.03,207.89,208.01,7854.0,196.1017,196.1865,196.0545,196.1677,7854.0
2020-01-14 11:45:00,208.05,208.2,208.02,208.15,8900.0,196.2054,196.3469,196.1771,196.2997,8900.0
2020-01-14 11:50:00,208.07,208.34,208.06,208.25,8173.0,196.2243,196.4789,196.2148,196.394,8173.0
2020-01-14 11:55:00,208.2,208.2,207.95,207.96,7100.0,196.3469,196.3469,196.1111,196.1205,7100.0
2020-01-14 12:00:00,207.96,208.0,207.88,207.95,5701.0,196.1205,196.1583,196.0451,196.1111,5701.0
2020-01-14 12:05:00,207.93,207.98,207.86,207.89,3632.0,196.0922,196.1394,196.0262,196.0545,3632.0
2020-01-14 12:10:00,207.9,207.99,207.89,207.99,3125.0,196.0639,196.1488,196.0545,196.1488,3125.0
2020-01-14 12:15:00,207.94,208.07,207.92,208.0,17789.0,196.1017,196.2243,196.0828,196.1583,17789.0
2020-01-14 12:20:00,208.04,208.63,208.04,208.59,7536.0,196.196,196.7524,196.196,196.7147,7536.0
2020-01-14 12:25:00,208.58,208.58,208.31,208.47,10313.0,196.7052,196.7052,196.4506,196.6015,10313.0
2020-01-14 12:30:00,208.52,208.59,208.46,208.53,11020.0,196.6486,196.7147,196.5921,196.6581,11020.0
2020-01-14 12:35:00,208.56,208.88,208.54,208.67,9297.0,196.6864,196.9882,196.6675,196.7901,9297.0
2020-01-14 12:40:00,208.69,208.84,208.68,208.81,5190.0,196.809,196.9504,196.7995,196.9221,5190.0
2020-01-14 12:45:00,208.82,209.1,208.82,208.96,3712.0,196.9316,197.1956,196.9316,197.0636,3712.0
2020-01-14 12:50:00,208.97,209.11,208.93,209.07,6955.0,197.073,197.2051,197.0353,197.1673,6955.0
2020-01-14 12:55:00,209.01,209.01,208.72,208.75,4014.0,197.1108,197.1108,196.8373,196.8656,4014.0
2020-01-14 13:00:00,208.78,209.09,208.74,209.09,5485.0,196.8938,197.1862,196.8561,197.1862,5485.0
2020-01-14 13:05:00,209.06,209.15,208.96,208.99,6177.0,197.1579,197.2428,197.0636,197.0919,6177.0
2020-01-14 13:10:00,209.02,209.06,208.77,208.77,4982.0,197.1202,197.1579,196.8844,196.8844,4982.0
2020-01-14 13:15:00,208.82,209.07,208.78,208.96,12421.0,196.9316,197.1673,196.8938,197.0636,12421.0
2020-01-14 13:20:00,208.96,209.05,208.94,208.95,7634.0,197.0636,197.1485,197.0447,197.0542,7634.0
2020-01-14 13:25:00,208.95,208.96,208.9,208.96,4445.0,197.0542,197.0636,197.007,197.0636,4445.0
2020-01-14 13:30:00,208.98,209.0,208.79,208.79,6401.0,197.0825,197.1013,196.9033,196.9033,6401.0
2020-01-14 13:35:00,208.8,208.8,208.07,208.69,7532.0,196.9127,196.9127,196.2243,196.809,7532.0
2020-01-14 13:40:00,208.68,208.7,207.93,207.99,24007.0,196.7995,196.8184,196.0922,196.1488,24007.0
2020-01-14 13:45:00,208.02,208.14,207.94,208.1,8645.0,196.1771,196.2903,196.1017,196.2526,8645.0
2020-01-14 13:50:00,208.13,208.42,208.12,208.32,5163.0,196.2809,196.5543,196.2714,196.46,5163.0
2020-01-14 13:55:00,208.3,208.37,208.15,208.18,11731.0,196.4412,196.5072,196.2997,196.328,11731.0
2020-01-14 14:00:00,208.19,208.19,207.8,207.81,6974.0,196.3374,196.3374,195.9696,195.9791,6974.0
2020-01-14 14:05:00,207.83,207.95,207.75,207.85,8918.0,195.9979,196.1111,195.9225,196.0168,8918.0
2020-01-14 14:10:00,207.86,207.9,207.58,207.68,8156.0,196.0262,196.0639,195.7622,195.8565,8156.0
2020-01-14 14:15:00,207.72,207.91,207.7,207.8,6218.0,195.8942,196.0734,195.8753,195.9696,6218.0
2020-01-14 14:20:00,207.81,207.88,207.77,207.83,6246.0,195.9791,196.0451,195.9413,195.9979,6246.0
2020-01-14 14:25:00,207.84,207.97,207.81,207.89,12103.0,196.0074,196.13,195.9791,196.0545,12103.0
2020-01-14 14:30:00,207.89,207.89,207.76,207.8,10832.0,196.0545,196.0545,195.9319,195.9696,10832.0
2020-01-14 14:35:00,207.81,207.82,207.77,207.8,10041.0,195.9791,195.9885,195.9413,195.9696,10041.0
2020-01-14 14:40:00,207.77,208.2,207.76,208.2,4814.0,195.9413,196.3469,195.9319,196.3469,4814.0
2020-01-14 14:45:00,208.23,208.28,207.82,207.95,12559.0,196.3752,196.4223,195.9885,196.1111,12559.0
2020-01-14 14:50:00,207.9,207.9,207.67,207.83,7990.0,196.0639,196.0639,195.847,195.9979,7990.0
2020-01-14 14:55:00,207.82,207.84,207.71,207.8,9741.0,195.9885,196.0074,195.8848,195.9696,9741.0
2020-01-14 15:00:00,207.8,207.84,207.67,207.67,7318.0,195.9696,196.0074,195.847,195.847,7318.0
2020-01-14 15:05:00,207.72,207.83,207.64,207.66,5732.0,195.8942,195.9979,195.8187,195.8376,5732.0
2020-01-14 15:10:00,207.68,207.76,207.64,207.7,6463.0,195.8565,195.9319,195.8187,195.8753,6463.0
2020-01-14 15:15:00,207.71,207.79,207.64,207.73,6936.0,195.8848,195.9602,195.8187,195.9036,6936.0
2020-01-14 15:20:00,207.72,207.8,207.62,207.7,9886.0,195.8942,195.9696,195.7999,195.8753,9886.0
2020-01-14 15:25:00,207.7,207.75,207.48,207.53,9614.0,195.8753,195.9225,195.6679,195.715,9614.0
2020-01-14 15:30:00,207.54,207.82,207.5,207.74,10629.0,195.7244,195.9885,195.6867,195.9131,10629.0
2020-01-14 15:35:00,207.7,207.97,207.69,207.97,15891.0,195.8753,196.13,195.8659,196.13,15891.0
2020-01-14 15:40:00,208.0,208.04,207.81,207.83,19674.0,196.1583,196.196,195.9791,195.9979,19674.0
2020-01-14 15:45:00,207.85,207.85,207.65,207.71,21359.0,196.0168,196.0168,195.8282,195.8848,21359.0
2020-01-14 15:50:00,207.71,207.81,207.52,207.77,32525.0,195.8848,195.9791,195.7056,195.9413,32525.0
2020-01-14 15:55:00,207.76,208.0,207.73,207.89,69276.0,195.9319,196.1583,195.9036,196.0545,69276.0
2020-01-15 09:30:00,208.47,208.72,208.04,208.46,87318.0,196.6015,196.8373,196.196,196.5921,87318.0
2020-01-15 09:35:00,208.55,208.75,208.15,208.3,15286.0,196.6769,196.8656,196.2997,196.4412,15286.0
2020-01-15 09:40:00,208.34,208.68,208.15,208.68,27159.0,196.4789,196.7995,196.2997,196.7995,27159.0
2020-01-15 09:45:00,208.47,209.28,208.22,209.12,12706.0,196.6015,197.3654,196.3657,197.2145,12706.0
2020-01-15 09:50:00,209.01,209.02,208.45,208.53,10287.0,197.1108,197.1202,196.5826,196.6581,10287.0
2020-01-15 09:55:00,208.43,208.9,208.4,208.87,6440.0,196.5638,197.007,196.5355,196.9787,6440.0
2020-01-15 10:00:00,208.8,209.42,208.78,209.2,7077.0,196.9127,197.4974,196.8938,197.2899,7077.0
2020-01-15 10:05:00,209.21,209.33,208.99,209.24,6832.0,197.2994,197.4125,197.0919,197.3277,6832.0
2020-01-15 10:10:00,209.26,209.36,208.99,208.99,7800.0,197.3465,197.4408,197.0919,197.0919,7800.0
2020-01-15 10:15:00,208.87,208.99,208.77,208.78,9187.0,196.9787,197.0919,196.8844,196.8938,9187.0
2020-01-15 10:20:00,208.8,208.84,208.42,208.42,7106.0,196.9127,196.9504,196.5543,196.5543,7106.0
2020-01-15 10:25:00,208.46,208.51,208.36,208.38,1617.0,196.5921,196.6392,196.4978,196.5166,1617.0
2020-01-15 10:30:00,208.4,208.42,208.09,208.16,6645.0,196.5355,196.5543,196.2431,196.3091,6645.0
2020-01-15 10:35:00,208.16,208.64,208.08,208.61,5102.0,196.3091,196.7618,196.2337,196.7335,5102.0
2020-01-15 10:40:00,208.67,208.92,208.58,208.61,10664.0,196.7901,197.0259,196.7052,196.7335,10664.0
2020-01-15 10:45:00,208.65,208.83,208.3,208.83,5823.0,196.7712,196.941,196.4412,196.941,5823.0
2020-01-15 10:50:00,208.76,208.9,208.39,208.39,23670.0,196.875,197.007,196.526,196.526,23670.0
2020-01-15 10:55:00,208.35,208.44,208.08,208.25,5921.0,196.4883,196.5732,196.2337,196.394,5921.0
2020-01-15 11:00:00,208.33,208.6,208.32,208.5,6315.0,196.4695,196.7241,196.46,196.6298,6315.0
2020-01-15 11:05:00,208.5,208.54,208.01,208.14,11334.0,196.6298,196.6675,196.1677,196.2903,11334.0
2020-01-15 11:10:00,208.0,208.4,207.99,208.21,5061.0,196.1583,196.5355,196.1488,196.3563,5061.0
2020-01-15 11:15:00,208.28,208.42,208.18,208.24,4423.0,196.4223,196.5543,196.328,196.3846,4423.0
2020-01-15 11:20:00,208.19,208.26,208.15,208.17,9283.0,196.3374,196.4034,196.2997,196.3186,9283.0
2020-01-15 11:25:00,208.25,208.26,208.04,208.12,5035.0,196.394,196.4034,196.196,196.2714,5035.0
2020-01-15 11:30:00,208.1,208.25,208.06,208.18,4100.0,196.2526,196.394,196.2148,196.328,4100.0
2020-01-15 11:35:00,208.18,208.46,208.18,208.44,2559.0,196.328,196.5921,196.328,196.5732,2559.0
2020-01-15 11:40:00,208.51,208.52,208.37,208.37,4805.0,196.6392,196.6486,196.5072,196.5072,4805.0
2020-01-15 11:45:00,208.33,208.47,208.29,208.38,4787.0,196.4695,196.6015,196.4317,196.5166,4787.0
2020-01-15 11:50:00,208.38,208.45,208.25,208.28,4863.0,196.5166,196.5826,196.394,196.4223,4863.0
2020-01-15 11:55:00,208.34,208.37,208.07,208.11,5271.0,196.4789,196.5072,196.2243,196.262,5271.0
2020-01-15 12:00:00,208.14,208.26,208.14,208.17,3845.0,196.2903,196.4034,196.2903,196.3186,3845.0
2020-01-15 12:05:00,208.21,208.28,208.05,208.09,4019.0,196.3563,196.4223,196.2054,196.2431,4019.0
2020-01-15 12:10:00,208.07,208.11,207.99,208.02,4677.0,196.2243,196.262,196.1488,196.1771,4677.0
2020-01-15 12:15:00,208.06,208.07,207.93,207.97,5385.0,196.2148,196.2243,196.0922,196.13,5385.0
2020-01-15 12:20:00,207.97,208.01,207.89,207.91,6841.0,196.13,196.1677,196.0545,196.0734,6841.0
2020-01-15 12:25:00,207.92,208.0,207.85,207.85,3920.0,196.0828,196.1583,196.0168,196.0168,3920.0
2020-01-15 12:30:00,207.86,208.08,207.83,207.98,5990.0,196.0262,196.2337,195.9979,196.1394,5990.0
2020-01-15 12:35:00,208.0,208.12,207.92,208.11,3450.0,196.1583,196.2714,196.0828,196.262,3450.0
2020-01-15 12:40:00,208.04,208.11,208.04,208.08,3225.0,196.196,196.262,196.196,196.2337,3225.0
2020-01-15 12:45:00,208.0,208.12,208.0,208.01,4301.0,196.1583,196.2714,196.1583,196.1677,4301.0
2020-01-15 12:50:00,208.0,208.04,207.92,208.03,8197.0,196.1583,196.196,196.0828,196.1865,8197.0
2020-01-15 12:55:00,208.04,208.08,207.91,207.92,8708.0,196.196,196.2337,196.0734,196.0828,8708.0
2020-01-15 13:00:00,207.99,208.02,207.91,207.96,1628.0,196.1488,196.1771,196.0734,196.1205,1628.0
2020-01-15 13:05:00,207.96,208.05,207.88,208.0,4133.0,196.1205,196.2054,196.0451,196.1583,4133.0
2020-01-15 13:10:00,208.06,208.07,207.91,208.0,2745.0,196.2148,196.2243,196.0734,196.1583,2745.0
2020-01-15 13:15:00,208.01,208.07,207.95,208.04,4233.0,196.1677,196.2243,196.1111,196.196,4233.0
2020-01-15 13:20:00,208.04,208.04,207.54,207.59,21905.0,196.196,196.196,195.7244,195.7716,21905.0
2020-01-15 13:25:00,207.58,207.66,207.54,207.56,3545.0,195.7622,195.8376,195.7244,195.7433,3545.0
2020-01-15 13:30:00,207.58,207.59,207.18,207.26,7458.0,195.7622,195.7716,195.3849,195.4604,7458.0
2020-01-15 13:35:00,207.32,207.36,207.27,207.3,5312.0,195.517,195.5547,195.4698,195.4981,5312.0
2020-01-15 13:40:00,207.28,207.33,207.23,207.3,9335.0,195.4792,195.5264,195.4321,195.4981,9335.0
2020-01-15 13:45:00,207.32,207.32,207.17,207.17,3749.0,195.517,195.517,195.3755,195.3755,3749.0
2020-01-15 13:50:00,207.11,207.11,206.96,207.01,2439.0,195.3189,195.3189,195.1775,195.2246,2439.0
2020-01-15 13:55:00,206.96,207.01,206.9,207.01,4718.0,195.1775,195.2246,195.1209,195.2246,4718.0
2020-01-15 14:00:00,207.01,207.28,207.01,207.2,5542.0,195.2246,195.4792,195.2246,195.4038,5542.0
2020-01-15 14:05:00,207.2,207.29,207.18,207.21,30412.0,195.4038,195.4887,195.3849,195.4132,30412.0
2020-01-15 14:10:00,207.21,207.31,207.19,207.23,7484.0,195.4132,195.5075,195.3944,195.4321,7484.0
2020-01-15 14:15:00,207.25,207.37,207.24,207.25,8715.0,195.4509,195.5641,195.4415,195.4509,8715.0
2020-01-15 14:20:00,207.26,207.35,207.2,207.26,5642.0,195.4604,195.5453,195.4038,195.4604,5642.0
2020-01-15 14:25:00,207.31,207.72,207.31,207.72,3506.0,195.5075,195.8942,195.5075,195.8942,3506.0
2020-01-15 14:30:00,207.71,207.78,207.58,207.6,3719.0,195.8848,195.9508,195.7622,195.781,3719.0
2020-01-15 14:35:00,207.58,207.63,207.22,207.22,9931.0,195.7622,195.8093,195.4227,195.4227,9931.0
2020-01-15 14:40:00,207.23,207.3,207.21,207.21,5365.0,195.4321,195.4981,195.4132,195.4132,5365.0
2020-01-15 14:45:00,207.21,207.23,207.01,207.04,6738.0,195.4132,195.4321,195.2246,195.2529,6738.0
2020-01-15 14:50:00,207.07,207.18,207.0,207.11,3463.0,195.2812,195.3849,195.2152,195.3189,3463.0
2020-01-15 14:55:00,207.13,207.29,207.12,207.21,7476.0,195.3378,195.4887,195.3284,195.4132,7476.0
2020-01-15 15:00:00,207.16,207.17,207.03,207.06,4946.0,195.3661,195.3755,195.2435,195.2718,4946.0
2020-01-15 15:05:00,207.05,207.06,206.86,206.89,6615.0,195.2623,195.2718,195.0832,195.1114,6615.0
2020-01-15 15:10:00,206.85,206.99,206.84,206.95,5178.0,195.0737,195.2058,195.0643,195.168,5178.0
2020-01-15 15:15:00,206.94,207.0,206.85,206.95,9375.0,195.1586,195.2152,195.0737,195.168,9375.0
2020-01-15 15:20:00,206.92,206.96,206.68,206.72,12459.0,195.1397,195.1775,194.9134,194.9511,12459.0
2020-01-15 15:25:00,206.73,206.89,206.71,206.82,6306.0,194.9606,195.1114,194.9417,195.0454,6306.0
2020-01-15 15:30:00,206.83,206.92,206.67,206.74,10566.0,195.0549,195.1397,194.904,194.97,10566.0
2020-01-15 15:35:00,206.73,206.81,206.6,206.67,16639.0,194.9606,195.036,194.838,194.904,16639.0
2020-01-15 15:40:00,206.66,206.79,206.64,206.75,17948.0,194.8945,195.0171,194.8757,194.9794,17948.0
2020-01-15 15:45:00,206.74,206.77,206.7,206.72,24520.0,194.97,194.9983,194.9323,194.9511,24520.0
2020-01-15 15:50:00,206.74,206.76,206.68,206.72,54959.0,194.97,194.9888,194.9134,194.9511,54959.0
2020-01-15 15:55:00,206.73,206.75,206.6,206.75,108870.0,194.9606,194.9794,194.838,194.9794,108870.0
2020-01-16 09:30:00,207.73,207.75,206.77,207.06,37878.0,195.9036,195.9225,194.9983,195.2718,37878.0
2020-01-16 09:35:00,207.32,207.5,207.08,207.37,7656.0,195.517,195.6867,195.2906,195.5641,7656.0
2020-01-16 09:40:00,207.39,207.72,207.24,207.24,7500.0,195.583,195.8942,195.4415,195.4415,7500.0
2020-01-16 09:45:00,207.23,207.34,207.0,207.04,5273.0,195.4321,195.5358,195.2152,195.2529,5273.0
2020-01-16 09:50:00,207.14,207.37,206.91,207.19,4653.0,195.3472,195.5641,195.1303,195.3944,4653.0
2020-01-16 09:55:00,207.1,207.47,206.86,207.09,9368.0,195.3095,195.6584,195.0832,195.3001,9368.0
2020-01-16 10:00:00,207.16,207.39,207.04,207.38,7418.0,195.3661,195.583,195.2529,195.5735,7418.0
2020-01-16 10:05:00,207.33,207.43,207.1,207.13,7236.0,195.5264,195.6207,195.3095,195.3378,7236.0
2020-01-16 10:10:00,207.15,207.31,207.14,207.2,13416.0,195.3566,195.5075,195.3472,195.4038,13416.0
2020-01-16 10:15:00,207.24,207.56,207.24,207.34,18187.0,195.4415,195.7433,195.4415,195.5358,18187.0
2020-01-16 10:20:00,207.35,207.53,207.21,207.37,6223.0,195.5453,195.715,195.4132,195.5641,6223.0
2020-01-16 10:25:00,207.41,207.54,207.38,207.42,9522.0,195.6018,195.7244,195.5735,195.6113,9522.0
2020-01-16 10:30:00,207.45,207.55,207.45,207.48,11732.0,195.6396,195.7339,195.6396,195.6679,11732.0
2020-01-16 10:35:00,207.53,207.53,207.42,207.51,10823.0,195.715,195.715,195.6113,195.6961,10823.0
2020-01-16 10:40:00,207.52,207.87,207.43,207.78,13626.0,195.7056,196.0357,195.6207,195.9508,13626.0
2020-01-16 10:45:00,207.82,207.82,207.58,207.74,7725.0,195.9885,195.9885,195.7622,195.9131,7725.0
2020-01-16 10:50:00,207.74,207.78,207.62,207.65,5064.0,195.9131,195.9508,195.7999,195.8282,5064.0
2020-01-16 10:55:00,207.63,207.78,207.56,207.73,11214.0,195.8093,195.9508,195.7433,195.9036,11214.0
2020-01-16 11:00:00,207.75,207.81,207.7,207.79,10549.0,195.9225,195.9791,195.8753,195.9602,10549.0
2020-01-16 11:05:00,207.75,207.86,207.69,207.78,8097.0,195.9225,196.0262,195.8659,195.9508,8097.0
2020-01-16 11:10:00,207.81,207.84,207.66,207.76,6307.0,195.9791,196.0074,195.8376,195.9319,6307.0
2020-01-16 11:15:00,207.78,207.78,207.65,207.69,9772.0,195.9508,195.9508,195.8282,195.8659,9772.0
2020-01-16 11:20:00,207.61,207.62,207.36,207.48,21475.0,195.7905,195.7999,195.5547,195.6679,21475.0
2020-01-16 11:25:00,207.47,207.7,207.47,207.58,7633.0,195.6584,195.8753,195.6584,195.7622,7633.0
2020-01-16 11:30:00,207.55,207.69,207.47,207.63,14681.0,195.7339,195.8659,195.6584,195.8093,14681.0
2020-01-16 11:35:00,207.61,207.65,207.45,207.53,19039.0,195.7905,195.8282,195.6396,195.715,19039.0
2020-01-16 11:40:00,207.53,207.68,207.53,207.54,24113.0,195.715,195.8565,195.715,195.7244,24113.0
2020-01-16 11:45:00,207.56,207.63,207.37,207.48,11371.0,195.7433,195.8093,195.5641,195.6679,11371.0
2020-01-16 11:50:00,207.52,207.58,207.42,207.53,9824.0,195.7056,195.7622,195.6113,195.715,9824.0
2020-01-16 11:55:00,207.5,207.7,207.39,207.63,21089.0,195.6867,195.8753,195.583,195.8093,21089.0
2020-01-16 12:00:00,207.63,207.66,207.49,207.61,5033.0,195.8093,195.8376,195.6773,195.7905,5033.0
2020-01-16 12:05:00,207.6,207.66,207.54,207.6,8955.0,195.781,195.8376,195.7244,195.781,8955.0
2020-01-16 12:10:00,207.6,207.63,207.51,207.61,11047.0,195.781,195.8093,195.6961,195.7905,11047.0
2020-01-16 12:15:00,207.61,207.61,207.56,207.6,2459.0,195.7905,195.7905,195.7433,195.781,2459.0
2020-01-16 12:20:00,207.6,207.61,207.53,207.53,4900.0,195.781,195.7905,195.715,195.715,4900.0
2020-01-16 12:25:00,207.52,207.6,207.46,207.52,3870.0,195.7056,195.781,195.649,195.7056,3870.0
2020-01-16 12:30:00,207.49,207.62,207.49,207.53,5020.0,195.6773,195.7999,195.6773,195.715,5020.0
2020-01-16 12:35:00,207.51,207.6,207.5,207.55,2565.0,195.6961,195.781,195.6867,195.7339,2565.0
2020-01-16 12:40:00,207.56,207.61,207.5,207.59,10807.0,195.7433,195.7905,195.6867,195.7716,10807.0
2020-01-16 12:45:00,207.57,207.61,207.49,207.58,5375.0,195.7527,195.7905,195.6773,195.7622,5375.0
2020-01-16 12:50:00,207.6,207.6,207.48,207.51,7994.0,195.781,195.781,195.6679,195.6961,7994.0
2020-01-16 12:55:00,207.51,207.6,207.51,207.53,10700.0,195.6961,195.781,195.6961,195.715,10700.0
2020-01-16 13:00:00,207.56,207.7,207.51,207.7,19594.0,195.7433,195.8753,195.6961,195.8753,19594.0
2020-01-16 13:05:00,207.7,207.8,207.66,207.7,14652.0,195.8753,195.9696,195.8376,195.8753,14652.0
2020-01-16 13:10:00,207.7,208.19,207.65,207.94,38523.0,195.8753,196.3374,195.8282,196.1017,38523.0
2020-01-16 13:15:00,207.96,208.1,207.87,207.92,44266.0,196.1205,196.2526,196.0357,196.0828,44266.0
2020-01-16 13:20:00,207.92,208.09,207.91,208.03,67501.0,196.0828,196.2431,196.0734,196.1865,67501.0
2020-01-16 13:25:00,208.01,208.1,207.98,208.02,22667.0,196.1677,196.2526,196.1394,196.1771,22667.0
2020-01-16 13:30:00,208.0,208.74,207.99,208.66,22068.0,196.1583,196.8561,196.1488,196.7807,22068.0
2020-01-16 13:35:00,208.71,208.91,208.59,208.87,10522.0,196.8278,197.0164,196.7147,196.9787,10522.0
2020-01-16 13:40:00,208.88,208.88,208.59,208.86,39718.0,196.9882,196.9882,196.7147,196.9693,39718.0
2020-01-16 13:45:00,208.92,209.05,208.8,208.88,18092.0,197.0259,197.1485,196.9127,196.9882,18092.0
2020-01-16 13:50:00,208.92,208.93,208.78,208.78,24100.0,197.0259,197.0353,196.8938,196.8938,24100.0
2020-01-16 13:55:00,208.79,209.05,208.79,208.97,10632.0,196.9033,197.1485,196.9033,197.073,10632.0
2020-01-16 14:00:00,208.93,209.15,208.86,209.02,35369.0,197.0353,197.2428,196.9693,197.1202,35369.0
2020-01-16 14:05:00,209.02,209.17,209.02,209.12,37369.0,197.1202,197.2616,197.1202,197.2145,37369.0
2020-01-16 14:10:00,209.08,209.11,208.92,208.99,15437.0,197.1768,197.2051,197.0259,197.0919,15437.0
2020-01-16 14:15:00,208.97,208.97,208.73,208.78,20693.0,197.073,197.073,196.8467,196.8938,20693.0
2020-01-16 14:20:00,208.85,208.85,208.56,208.56,26506.0,196.9599,196.9599,196.6864,196.6864,26506.0
2020-01-16 14:25:00,208.56,208.96,208.53,208.96,108087.0,196.6864,197.0636,196.6581,197.0636,108087.0
2020-01-16 14:30:00,208.97,208.97,208.78,208.83,36972.0,197.073,197.073,196.8938,196.941,36972.0
2020-01-16 14:35:00,208.83,208.87,208.7,208.75,17508.0,196.941,196.9787,196.8184,196.8656,17508.0
2020-01-16 14:40:00,208.75,208.75,208.55,208.66,56698.0,196.8656,196.8656,196.6769,196.7807,56698.0
2020-01-16 14:45:00,208.67,208.77,208.56,208.57,47694.0,196.7901,196.8844,196.6864,196.6958,47694.0
2020-01-16 14:50:00,208.58,208.66,208.57,208.64,29496.0,196.7052,196.7807,196.6958,196.7618,29496.0
2020-01-16 14:55:00,208.64,208.65,208.48,208.48,34095.0,196.7618,196.7712,196.6109,196.6109,34095.0
2020-01-16 15:00:00,208.49,208.5,208.35,208.35,31313.0,196.6204,196.6298,196.4883,196.4883,31313.0
2020-01-16 15:05:00,208.35,208.7,208.22,208.7,45575.0,196.4883,196.8184,196.3657,196.8184,45575.0
2020-01-16 15:10:00,208.71,209.1,208.62,209.01,33050.0,196.8278,197.1956,196.743,197.1108,33050.0
2020-01-16 15:15:00,209.08,209.08,208.72,208.84,28158.0,197.1768,197.1768,196.8373,196.9504,28158.0
2020-01-16 15:20:00,208.81,208.86,208.74,208.82,7019.0,196.9221,196.9693,196.8561,196.9316,7019.0
2020-01-16 15:25:00,208.83,208.9,208.66,208.68,27860.0,196.941,197.007,196.7807,196.7995,27860.0
2020-01-16 15:30:00,208.69,208.83,208.64,208.7,57222.0,196.809,196.941,196.7618,196.8184,57222.0
2020-01-16 15:35:00,208.7,208.97,208.68,208.77,43459.0,196.8184,197.073,196.7995,196.8844,43459.0
2020-01-16 15:40:00,208.79,209.02,208.73,208.98,31971.0,196.9033,197.1202,196.8467,197.0825,31971.0
2020-01-16 15:45:00,208.99,209.22,208.88,208.96,27544.0,197.0919,197.3088,196.9882,197.0636,27544.0
2020-01-16 15:50:00,209.0,209.41,208.97,209.24,35548.0,197.1013,197.488,197.073,197.3277,35548.0
2020-01-16 15:55:00,209.32,209.47,208.97,209.43,84448.0,197.4031,197.5446,197.073,197.5068,84448.0
2020-01-17 09:30:00,209.94,210.58,209.19,210.58,154167.0,197.9878,198.5914,197.2805,198.5914,154167.0
2020-01-17 09:35:00,210.6,211.76,210.6,211.76,11198.0,198.6102,199.7042,198.6102,199.7042,11198.0
2020-01-17 09:40:00,211.59,211.93,211.29,211.4,10727.0,199.5439,199.8645,199.2609,199.3647,10727.0
2020-01-17 09:45:00,211.35,211.83,211.3,211.78,9192.0,199.3175,199.7702,199.2704,199.7231,9192.0
2020-01-17 09:50:00,211.74,212.26,211.56,212.02,21657.0,199.6853,200.1757,199.5156,199.9494,21657.0
2020-01-17 09:55:00,212.1,213.31,211.97,213.24,14127.0,200.0248,201.1659,199.9022,201.0999,14127.0
2020-01-17 10:00:00,212.96,213.53,212.96,213.34,51399.0,200.8359,201.3734,200.8359,201.1942,51399.0
2020-01-17 10:05:00,213.34,213.35,212.83,212.92,51746.0,201.1942,201.2037,200.7133,200.7981,51746.0
2020-01-17 10:10:00,212.99,213.0,212.68,212.85,27404.0,200.8642,200.8736,200.5718,200.7321,27404.0
2020-01-17 10:15:00,212.86,213.64,212.82,213.51,41884.0,200.7416,201.4772,200.7038,201.3546,41884.0
2020-01-17 10:20:00,213.51,213.67,213.43,213.53,9633.0,201.3546,201.5054,201.2791,201.3734,9633.0
2020-01-17 10:25:00,213.54,214.14,213.5,214.09,17878.0,201.3829,201.9487,201.3451,201.9015,17878.0
2020-01-17 10:30:00,214.09,214.33,213.98,214.14,30380.0,201.9015,202.1279,201.7978,201.9487,30380.0
2020-01-17 10:35:00,214.15,214.6,214.08,214.59,26463.0,201.9581,202.3825,201.8921,202.3731,26463.0
2020-01-17 10:40:00,214.59,214.9,214.53,214.77,19655.0,202.3731,202.6654,202.3165,202.5428,19655.0
2020-01-17 10:45:00,214.58,214.87,214.39,214.69,14997.0,202.3636,202.6371,202.1845,202.4674,14997.0
2020-01-17 10:50:00,214.67,214.67,214.04,214.12,19572.0,202.4485,202.4485,201.8544,201.9298,19572.0
2020-01-17 10:55:00,214.12,214.24,214.02,214.14,9661.0,201.9298,202.043,201.8355,201.9487,9661.0
2020-01-17 11:00:00,214.14,214.18,213.9,214.01,37046.0,201.9487,201.9864,201.7224,201.8261,37046.0
2020-01-17 11:05:00,213.99,214.24,213.95,214.21,18904.0,201.8072,202.043,201.7695,202.0147,18904.0
2020-01-17 11:10:00,214.23,214.3,214.03,214.28,13474.0,202.0336,202.0996,201.845,202.0807,13474.0
2020-01-17 11:15:00,214.29,214.3,213.93,214.08,13226.0,202.0902,202.0996,201.7506,201.8921,13226.0
2020-01-17 11:20:00,214.08,214.09,213.76,213.81,25438.0,201.8921,201.9015,201.5903,201.6375,25438.0
2020-01-17 11:25:00,213.81,214.26,213.81,214.18,10650.0,201.6375,202.0619,201.6375,201.9864,10650.0
2020-01-17 11:30:00,214.22,214.29,214.02,214.17,6130.0,202.0241,202.0902,201.8355,201.977,6130.0
2020-01-17 11:35:00,214.18,214.5,214.17,214.45,11202.0,201.9864,202.2882,201.977,202.241,11202.0
2020-01-17 11:40:00,214.47,214.66,214.38,214.51,14531.0,202.2599,202.4391,202.175,202.2976,14531.0
2020-01-17 11:45:00,214.55,214.75,214.45,214.75,25313.0,202.3354,202.524,202.241,202.524,25313.0
2020-01-17 11:50:00,214.75,215.02,214.74,214.96,11094.0,202.524,202.7786,202.5145,202.722,11094.0
2020-01-17 11:55:00,214.99,215.13,214.83,214.85,6388.0,202.7503,202.8823,202.5994,202.6183,6388.0
2020-01-17 12:00:00,214.84,214.99,214.76,214.98,21451.0,202.6088,202.7503,202.5334,202.7409,21451.0
2020-01-17 12:05:00,214.94,215.12,214.9,215.01,10628.0,202.7031,202.8729,202.6654,202.7692,10628.0
2020-01-17 12:10:00,215.03,215.11,214.95,215.06,6904.0,202.788,202.8635,202.7126,202.8163,6904.0
2020-01-17 12:15:00,215.07,215.31,215.03,215.22,14305.0,202.8257,203.0521,202.788,202.9672,14305.0
2020-01-17 12:20:00,215.26,215.47,215.24,215.28,17161.0,203.0049,203.203,202.9861,203.0238,17161.0
2020-01-17 12:25:00,215.29,215.78,215.27,215.66,55686.0,203.0332,203.4953,203.0144,203.3822,55686.0
2020-01-17 12:30:00,215.68,215.85,215.42,215.68,120816.0,203.401,203.5613,203.1558,203.401,120816.0
2020-01-17 12:35:00,215.65,215.8,215.39,215.77,70024.0,203.3727,203.5142,203.1275,203.4859,70024.0
2020-01-17 12:40:00,215.77,215.97,215.47,215.64,35725.0,203.4859,203.6745,203.203,203.3633,35725.0
2020-01-17 12:45:00,215.65,215.75,215.36,215.44,16652.0,203.3727,203.467,203.0992,203.1747,16652.0
2020-01-17 12:50:00,215.4,215.44,214.92,215.08,33554.0,203.137,203.1747,202.6843,202.8352,33554.0
2020-01-17 12:55:00,214.99,215.0,214.76,214.77,3860.0,202.7503,202.7597,202.5334,202.5428,3860.0
2020-01-17 13:00:00,214.82,215.2,214.82,215.17,8794.0,202.59,202.9483,202.59,202.9201,8794.0
2020-01-17 13:05:00,215.2,215.41,215.0,215.14,20339.0,202.9483,203.1464,202.7597,202.8918,20339.0
2020-01-17 13:10:00,215.13,215.55,215.13,215.47,42231.0,202.8823,203.2784,202.8823,203.203,42231.0
2020-01-17 13:15:00,215.54,215.57,215.37,215.5,15730.0,203.269,203.2973,203.1087,203.2313,15730.0
2020-01-17 13:20:00,215.52,215.63,215.48,215.58,15237.0,203.2501,203.3539,203.2124,203.3067,15237.0
2020-01-17 13:25:00,215.56,215.88,215.45,215.88,30327.0,203.2878,203.5896,203.1841,203.5896,30327.0
2020-01-17 13:30:00,215.86,216.23,215.79,216.22,20454.0,203.5708,203.9197,203.5048,203.9103,20454.0
2020-01-17 13:35:00,216.24,216.33,215.88,215.93,17637.0,203.9291,204.014,203.5896,203.6368,17637.0
2020-01-17 13:40:00,215.97,216.2,215.97,216.2,5303.0,203.6745,203.8914,203.6745,203.8914,5303.0
2020-01-17 13:45:00,216.19,216.34,216.14,216.31,12192.0,203.882,204.0234,203.8348,203.9952,12192.0
2020-01-17 13:50:00,216.34,216.36,216.26,216.31,8865.0,204.0234,204.0423,203.948,203.9952,8865.0
2020-01-17 13:55:00,216.32,216.37,216.28,216.31,8851.0,204.0046,204.0517,203.9669,203.9952,8851.0
2020-01-17 14:00:00,216.3,216.53,216.29,216.38,17106.0,203.9857,204.2026,203.9763,204.0612,17106.0
2020-01-17 14:05:00,216.41,216.41,216.06,216.27,15124.0,204.0895,204.0895,203.7594,203.9574,15124.0
2020-01-17 14:10:00,216.26,216.45,216.15,216.27,11614.0,203.948,204.1272,203.8443,203.9574,11614.0
2020-01-17 14:15:00,216.24,216.29,215.99,216.0,5295.0,203.9291,203.9763,203.6934,203.7028,5295.0
2020-01-17 14:20:00,215.95,216.14,215.74,215.75,31833.0,203.6556,203.8348,203.4576,203.467,31833.0
2020-01-17 14:25:00,215.75,215.79,215.18,215.23,13008.0,203.467,203.5048,202.9295,202.9766,13008.0
2020-01-17 14:30:00,215.17,215.21,214.63,214.7,14718.0,202.9201,202.9578,202.4108,202.4768,14718.0
2020-01-17 14:35:00,214.68,214.68,214.38,214.42,14372.0,202.4579,202.4579,202.175,202.2128,14372.0
2020-01-17 14:40:00,214.42,214.75,214.42,214.51,20192.0,202.2128,202.524,202.2128,202.2976,20192.0
2020-01-17 14:45:00,214.53,214.57,214.13,214.13,5414.0,202.3165,202.3542,201.9393,201.9393,5414.0
2020-01-17 14:50:00,214.13,214.23,213.86,213.95,7983.0,201.9393,202.0336,201.6846,201.7695,7983.0
2020-01-17 14:55:00,213.94,214.14,213.91,214.04,4800.0,201.7601,201.9487,201.7318,201.8544,4800.0
2020-01-17 15:00:00,214.11,214.16,213.95,214.16,18679.0,201.9204,201.9676,201.7695,201.9676,18679.0
2020-01-17 15:05:00,214.16,214.16,213.63,213.66,10669.0,201.9676,201.9676,201.4677,201.496,10669.0
2020-01-17 15:10:00,213.56,213.58,212.96,213.03,38656.0,201.4017,201.4206,200.8359,200.9019,38656.0
2020-01-17 15:15:00,212.93,213.09,212.8,212.96,23682.0,200.8076,200.9585,200.685,200.8359,23682.0
2020-01-17 15:20:00,212.97,212.97,212.51,212.54,20117.0,200.8453,200.8453,200.4115,200.4398,20117.0
2020-01-17 15:25:00,212.49,212.54,212.26,212.45,26422.0,200.3926,200.4398,200.1757,200.3549,26422.0
2020-01-17 15:30:00,212.46,212.9,212.46,212.66,27233.0,200.3643,200.7793,200.3643,200.553,27233.0
2020-01-17 15:35:00,212.66,212.66,212.41,212.5,22463.0,200.553,200.553,200.3172,200.4021,22463.0
2020-01-17 15:40:00,212.49,212.51,212.19,212.21,28926.0,200.3926,200.4115,200.1097,200.1286,28926.0
2020-01-17 15:45:00,212.22,212.51,212.12,212.47,32432.0,200.138,200.4115,200.0437,200.3738,32432.0
2020-01-17 15:50:00,212.5,212.54,212.14,212.48,81345.0,200.4021,200.4398,200.0626,200.3832,81345.0
2020-01-17 15:55:00,212.5,212.62,212.07,212.12,179224.0,200.4021,200.5152,199.9965,200.0437,179224.0
2020-01-21 09:30:00,212.5,212.93,211.6,212.64,42067.0,200.4021,200.8076,199.5533,200.5341,42067.0
2020-01-21 09:35:00,212.72,213.54,212.55,213.53,19037.0,200.6095,201.3829,200.4492,201.3734,19037.0
2020-01-21 09:40:00,213.53,213.89,213.3,213.45,15062.0,201.3734,201.7129,201.1565,201.298,15062.0
2020-01-21 09:45:00,213.48,213.98,213.39,213.89,9478.0,201.3263,201.7978,201.2414,201.7129,9478.0
2020-01-21 09:50:00,213.98,214.1,213.78,213.86,17764.0,201.7978,201.911,201.6092,201.6846,17764.0
2020-01-21 09:55:00,213.85,213.91,213.67,213.73,12177.0,201.6752,201.7318,201.5054,201.562,12177.0
2020-01-21 10:00:00,213.71,214.01,213.54,213.81,15055.0,201.5432,201.8261,201.3829,201.6375,15055.0
2020-01-21 10:05:00,213.81,213.85,213.62,213.69,7390.0,201.6375,201.6752,201.4583,201.5243,7390.0
2020-01-21 10:10:00,213.74,214.13,213.72,214.02,11547.0,201.5715,201.9393,201.5526,201.8355,11547.0
2020-01-21 10:15:00,214.0,214.03,213.63,213.74,7222.0,201.8167,201.845,201.4677,201.5715,7222.0
2020-01-21 10:20:00,213.77,213.83,213.54,213.77,7245.0,201.5998,201.6563,201.3829,201.5998,7245.0
2020-01-21 10:25:00,213.73,213.79,213.62,213.77,11309.0,201.562,201.6186,201.4583,201.5998,11309.0
2020-01-21 10:30:00,213.76,213.88,213.58,213.71,9268.0,201.5903,201.7035,201.4206,201.5432,9268.0
2020-01-21 10:35:00,213.69,213.72,213.3,213.37,7504.0,201.5243,201.5526,201.1565,201.2225,7504.0
2020-01-21 10:40:00,213.39,213.43,213.27,213.37,4496.0,201.2414,201.2791,201.1282,201.2225,4496.0
2020-01-21 10:45:00,213.41,213.41,212.94,213.0,8929.0,201.2603,201.2603,200.817,200.8736,8929.0
2020-01-21 10:50:00,212.94,213.01,212.86,213.0,6163.0,200.817,200.883,200.7416,200.8736,6163.0
2020-01-21 10:55:00,213.01,213.33,212.9,212.9,6278.0,200.883,201.1848,200.7793,200.7793,6278.0
2020-01-21 11:00:00,212.83,213.57,212.83,213.44,6011.0,200.7133,201.4111,200.7133,201.2885,6011.0
2020-01-21 11:05:00,213.48,213.61,213.4,213.55,3429.0,201.3263,201.4489,201.2508,201.3923,3429.0
2020-01-21 11:10:00,213.58,214.19,213.57,214.09,7764.0,201.4206,201.9958,201.4111,201.9015,7764.0
2020-01-21 11:15:00,214.15,214.15,213.62,213.81,20038.0,201.9581,201.9581,201.4583,201.6375,20038.0
2020-01-21 11:20:00,213.76,213.76,213.3,213.37,14166.0,201.5903,201.5903,201.1565,201.2225,14166.0
2020-01-21 11:25:00,213.37,213.47,213.11,213.17,7061.0,201.2225,201.3168,200.9773,201.0339,7061.0
2020-01-21 11:30:00,213.2,213.37,212.94,213.17,14512.0,201.0622,201.2225,200.817,201.0339,14512.0
2020-01-21 11:35:00,213.22,213.42,213.06,213.15,7524.0,201.0811,201.2697,200.9302,201.0151,7524.0
2020-01-21 11:40:00,213.15,213.22,212.96,213.14,8205.0,201.0151,201.0811,200.8359,201.0056,8205.0
2020-01-21 11:45:00,213.17,213.26,212.95,212.96,11088.0,201.0339,201.1188,200.8264,200.8359,11088.0
2020-01-21 11:50:00,212.95,213.13,212.95,213.06,4650.0,200.8264,200.9962,200.8264,200.9302,4650.0
2020-01-21 11:55:00,213.08,213.1,212.99,213.03,9104.0,200.949,200.9679,200.8642,200.9019,9104.0
2020-01-21 12:00:00,213.03,213.05,212.9,212.94,7124.0,200.9019,200.9207,200.7793,200.817,7124.0
2020-01-21 12:05:00,212.93,212.93,212.79,212.85,4501.0,200.8076,200.8076,200.6755,200.7321,4501.0
2020-01-21 12:10:00,212.88,213.06,212.85,212.86,9431.0,200.7604,200.9302,200.7321,200.7416,9431.0
2020-01-21 12:15:00,212.86,213.0,212.79,212.98,14734.0,200.7416,200.8736,200.6755,200.8547,14734.0
2020-01-21 12:20:00,212.99,213.12,212.91,213.11,4740.0,200.8642,200.9868,200.7887,200.9773,4740.0
2020-01-21 12:25:00,213.08,213.18,213.03,213.03,8872.0,200.949,201.0433,200.9019,200.9019,8872.0
2020-01-21 12:30:00,213.01,213.13,212.84,212.93,12235.0,200.883,200.9962,200.7227,200.8076,12235.0
2020-01-21 12:35:00,212.89,213.1,212.84,213.08,14370.0,200.7699,200.9679,200.7227,200.949,14370.0
2020-01-21 12:40:00,213.06,213.14,212.92,213.09,11009.0,200.9302,201.0056,200.7981,200.9585,11009.0
2020-01-21 12:45:00,213.01,213.07,212.91,212.98,6525.0,200.883,200.9396,200.7887,200.8547,6525.0
2020-01-21 12:50:00,212.96,212.99,212.87,212.97,5846.0,200.8359,200.8642,200.751,200.8453,5846.0
2020-01-21 12:55:00,212.93,213.02,212.93,213.02,4362.0,200.8076,200.8925,200.8076,200.8925,4362.0
2020-01-21 13:00:00,213.0,213.18,213.0,213.18,6516.0,200.8736,201.0433,200.8736,201.0433,6516.0
2020-01-21 13:05:00,213.21,213.21,213.01,213.04,6996.0,201.0716,201.0716,200.883,200.9113,6996.0
2020-01-21 13:10:00,213.04,213.11,213.01,213.06,5834.0,200.9113,200.9773,200.883,200.9302,5834.0
2020-01-21 13:15:00,213.1,213.13,212.86,212.98,13142.0,200.9679,200.9962,200.7416,200.8547,13142.0
2020-01-21 13:20:00,212.98,212.98,212.82,212.91,4956.0,200.8547,200.8547,200.7038,200.7887,4956.0
2020-01-21 13:25:00,212.94,213.1,212.89,213.0,7563.0,200.817,200.9679,200.7699,200.8736,7563.0
2020-01-21 13:30:00,212.98,212.98,212.82,212.85,8084.0,200.8547,200.8547,200.7038,200.7321,8084.0
2020-01-21 13:35:00,212.89,212.93,212.71,212.81,7743.0,200.7699,200.8076,200.6001,200.6944,7743.0
2020-01-21 13:40:00,212.87,212.87,212.7,212.71,6581.0,200.751,200.751,200.5907,200.6001,6581.0
2020-01-21 13:45:00,212.7,212.84,212.69,212.8,5325.0,200.5907,200.7227,200.5812,200.685,5325.0
2020-01-21 13:50:00,212.76,212.8,212.6,212.68,6063.0,200.6473,200.685,200.4964,200.5718,6063.0
2020-01-21 13:55:00,212.71,212.85,212.67,212.67,7301.0,200.6001,200.7321,200.5624,200.5624,7301.0
2020-01-21 14:00:00,212.64,212.94,212.54,212.94,6516.0,200.5341,200.817,200.4398,200.817,6516.0
2020-01-21 14:05:00,212.94,213.27,212.94,213.21,8844.0,200.817,201.1282,200.817,201.0716,8844.0
2020-01-21 14:10:00,213.19,213.25,213.14,213.19,4600.0,201.0528,201.1094,201.0056,201.0528,4600.0
2020-01-21 14:15:00,213.18,213.27,213.07,213.12,9069.0,201.0433,201.1282,200.9396,200.9868,9069.0
2020-01-21 14:20:00,213.14,213.32,213.1,213.29,4111.0,201.0056,201.1754,200.9679,201.1471,4111.0
2020-01-21 14:25:00,213.33,213.7,213.28,213.7,5519.0,201.1848,201.5337,201.1377,201.5337,5519.0
2020-01-21 14:30:00,213.7,213.83,213.61,213.74,4663.0,201.5337,201.6563,201.4489,201.5715,4663.0
2020-01-21 14:35:00,213.77,213.88,213.59,213.85,6661.0,201.5998,201.7035,201.43,201.6752,6661.0
2020-01-21 14:40:00,213.89,214.07,213.85,214.07,5056.0,201.7129,201.8827,201.6752,201.8827,5056.0
2020-01-21 14:45:00,214.06,214.06,213.84,213.96,5836.0,201.8732,201.8732,201.6658,201.7789,5836.0
2020-01-21 14:50:00,213.93,214.35,213.87,214.34,12137.0,201.7506,202.1467,201.6941,202.1373,12137.0
2020-01-21 14:55:00,214.36,214.52,214.25,214.52,9400.0,202.1562,202.3071,202.0524,202.3071,9400.0
2020-01-21 15:00:00,214.52,214.63,214.48,214.58,13186.0,202.3071,202.4108,202.2693,202.3636,13186.0
2020-01-21 15:05:00,214.56,214.57,214.39,214.53,18340.0,202.3448,202.3542,202.1845,202.3165,18340.0
2020-01-21 15:10:00,214.52,214.61,214.41,214.57,6922.0,202.3071,202.3919,202.2033,202.3542,6922.0
2020-01-21 15:15:00,214.53,214.63,214.45,214.46,7830.0,202.3165,202.4108,202.241,202.2505,7830.0
2020-01-21 15:20:00,214.42,214.42,214.16,214.18,10075.0,202.2128,202.2128,201.9676,201.9864,10075.0
2020-01-21 15:25:00,214.19,214.27,214.08,214.23,9121.0,201.9958,202.0713,201.8921,202.0336,9121.0
2020-01-21 15:30:00,214.26,214.64,214.19,214.54,24609.0,202.0619,202.4202,201.9958,202.3259,24609.0
2020-01-21 15:35:00,214.5,214.53,214.0,214.16,25855.0,202.2882,202.3165,201.8167,201.9676,25855.0
2020-01-21 15:40:00,214.16,214.23,214.06,214.19,18869.0,201.9676,202.0336,201.8732,201.9958,18869.0
2020-01-21 15:45:00,214.18,214.3,214.04,214.04,21089.0,201.9864,202.0996,201.8544,201.8544,21089.0
2020-01-21 15:50:00,213.98,214.31,213.97,214.29,33473.0,201.7978,202.109,201.7884,202.0902,33473.0
2020-01-21 15:55:00,214.3,214.65,214.28,214.62,120201.0,202.0996,202.4297,202.0807,202.4014,120201.0
2020-01-22 09:30:00,215.84,216.29,215.46,215.99,30555.0,203.5519,203.9763,203.1935,203.6934,30555.0
2020-01-22 09:35:00,216.1,216.61,215.87,216.34,14391.0,203.7971,204.2781,203.5802,204.0234,14391.0
2020-01-22 09:40:00,216.25,216.51,216.04,216.5,12855.0,203.9386,204.1838,203.7405,204.1743,12855.0
2020-01-22 09:45:00,216.37,216.59,216.07,216.44,13274.0,204.0517,204.2592,203.7688,204.1177,13274.0
2020-01-22 09:50:00,216.45,216.45,215.96,216.27,13930.0,204.1272,204.1272,203.6651,203.9574,13930.0
2020-01-22 09:55:00,216.21,216.46,216.12,216.38,11428.0,203.9008,204.1366,203.816,204.0612,11428.0
2020-01-22 10:00:00,216.28,216.58,216.25,216.53,6588.0,203.9669,204.2498,203.9386,204.2026,6588.0
2020-01-22 10:05:00,216.38,216.48,216.12,216.21,6934.0,204.0612,204.1555,203.816,203.9008,6934.0
2020-01-22 10:10:00,216.22,216.66,216.08,216.66,13700.0,203.9103,204.3252,203.7782,204.3252,13700.0
2020-01-22 10:15:00,216.54,217.1,216.54,217.1,13456.0,204.2121,204.7402,204.2121,204.7402,13456.0
2020-01-22 10:20:00,217.0,217.88,216.99,217.75,19818.0,204.6459,205.4758,204.6364,205.3532,19818.0
2020-01-22 10:25:00,217.71,217.71,217.13,217.18,15728.0,205.3154,205.3154,204.7685,204.8156,15728.0
2020-01-22 10:30:00,217.16,217.4,217.09,217.19,9966.0,204.7968,205.0231,204.7307,204.8251,9966.0
2020-01-22 10:35:00,217.19,217.19,216.97,217.16,9262.0,204.8251,204.8251,204.6176,204.7968,9262.0
2020-01-22 10:40:00,217.14,217.17,216.83,216.97,10227.0,204.7779,204.8062,204.4855,204.6176,10227.0
2020-01-22 10:45:00,217.0,217.0,216.6,216.63,6349.0,204.6459,204.6459,204.2686,204.2969,6349.0
2020-01-22 10:50:00,216.62,216.76,216.51,216.66,9442.0,204.2875,204.4195,204.1838,204.3252,9442.0
2020-01-22 10:55:00,216.67,216.75,216.39,216.43,24829.0,204.3347,204.4101,204.0706,204.1083,24829.0
2020-01-22 11:00:00,216.43,216.67,216.25,216.58,7937.0,204.1083,204.3347,203.9386,204.2498,7937.0
2020-01-22 11:05:00,216.49,216.54,216.34,216.35,3611.0,204.1649,204.2121,204.0234,204.0329,3611.0
2020-01-22 11:10:00,216.32,216.58,216.3,216.37,10957.0,204.0046,204.2498,203.9857,204.0517,10957.0
2020-01-22 11:15:00,216.39,216.5,216.11,216.22,17273.0,204.0706,204.1743,203.8065,203.9103,17273.0
2020-01-22 11:20:00,216.17,216.29,215.93,216.03,18207.0,203.8631,203.9763,203.6368,203.7311,18207.0
2020-01-22 11:25:00,216.04,216.1,215.99,216.02,9804.0,203.7405,203.7971,203.6934,203.7217,9804.0
2020-01-22 11:30:00,216.03,216.15,216.03,216.14,9787.0,203.7311,203.8443,203.7311,203.8348,9787.0
2020-01-22 11:35:00,216.09,216.15,216.01,216.07,6499.0,203.7877,203.8443,203.7122,203.7688,6499.0
2020-01-22 11:40:00,216.1,216.11,215.8,215.82,6300.0,203.7971,203.8065,203.5142,203.533,6300.0
2020-01-22 11:45:00,215.84,215.94,215.8,215.93,5692.0,203.5519,203.6462,203.5142,203.6368,5692.0
2020-01-22 11:50:00,215.88,216.1,215.87,216.1,9065.0,203.5896,203.7971,203.5802,203.7971,9065.0
2020-01-22 11:55:00,216.11,216.21,216.1,216.17,5300.0,203.8065,203.9008,203.7971,203.8631,5300.0
2020-01-22 12:00:00,216.19,216.25,216.09,216.14,8617.0,203.882,203.9386,203.7877,203.8348,8617.0
2020-01-22 12:05:00,216.12,216.23,216.12,216.2,7513.0,203.816,203.9197,203.816,203.8914,7513.0
2020-01-22 12:10:00,216.19,216.36,216.16,216.17,10921.0,203.882,204.0423,203.8537,203.8631,10921.0
2020-01-22 12:15:00,216.15,216.25,216.04,216.1,10279.0,203.8443,203.9386,203.7405,203.7971,10279.0
2020-01-22 12:20:00,216.05,216.15,216.04,216.15,16443.0,203.75,203.8443,203.7405,203.8443,16443.0
2020-01-22 12:25:00,216.11,216.11,216.03,216.11,2151.0,203.8065,203.8065,203.7311,203.8065,2151.0
2020-01-22 12:30:00,216.13,216.15,215.84,215.84,3283.0,203.8254,203.8443,203.5519,203.5519,3283.0
2020-01-22 12:35:00,215.8,215.91,215.74,215.88,4517.0,203.5142,203.6179,203.4576,203.5896,4517.0
2020-01-22 12:40:00,215.84,216.02,215.79,215.98,7481.0,203.5519,203.7217,203.5048,203.6839,7481.0
2020-01-22 12:45:00,215.98,216.1,215.95,215.99,3703.0,203.6839,203.7971,203.6556,203.6934,3703.0
2020-01-22 12:50:00,216.0,216.07,215.95,216.05,5170.0,203.7028,203.7688,203.6556,203.75,5170.0
2020-01-22 12:55:00,216.05,216.23,216.05,216.18,5190.0,203.75,203.9197,203.75,203.8726,5190.0
2020-01-22 13:00:00,216.19,216.27,216.11,216.23,7398.0,203.882,203.9574,203.8065,203.9197,7398.0
2020-01-22 13:05:00,216.26,216.3,216.2,216.3,6596.0,203.948,203.9857,203.8914,203.9857,6596.0
2020-01-22 13:10:00,216.27,216.6,216.24,216.58,7956.0,203.9574,204.2686,203.9291,204.2498,7956.0
2020-01-22 13:15:00,216.6,216.6,216.51,216.6,8587.0,204.2686,204.2686,204.1838,204.2686,8587.0
2020-01-22 13:20:00,216.56,216.69,216.5,216.65,6492.0,204.2309,204.3535,204.1743,204.3158,6492.0
2020-01-22 13:25:00,216.67,216.71,216.62,216.63,2577.0,204.3347,204.3724,204.2875,204.2969,2577.0
2020-01-22 13:30:00,216.61,216.67,216.54,216.61,13652.0,204.2781,204.3347,204.2121,204.2781,13652.0
2020-01-22 13:35:00,216.66,216.86,216.62,216.84,5220.0,204.3252,204.5138,204.2875,204.495,5220.0
2020-01-22 13:40:00,216.85,217.01,216.83,216.99,3152.0,204.5044,204.6553,204.4855,204.6364,3152.0
2020-01-22 13:45:00,217.0,217.21,217.0,217.12,7157.0,204.6459,204.8439,204.6459,204.759,7157.0
2020-01-22 13:50:00,217.08,217.14,216.85,216.94,4740.0,204.7213,204.7779,204.5044,204.5893,4740.0
2020-01-22 13:55:00,216.93,217.07,216.93,217.0,5694.0,204.5799,204.7119,204.5799,204.6459,5694.0
2020-01-22 14:00:00,216.98,217.1,216.91,217.1,5407.0,204.627,204.7402,204.561,204.7402,5407.0
2020-01-22 14:05:00,217.09,217.19,217.04,217.16,36233.0,204.7307,204.8251,204.6836,204.7968,36233.0
2020-01-22 14:10:00,217.16,217.23,217.01,217.12,22696.0,204.7968,204.8628,204.6553,204.759,22696.0
2020-01-22 14:15:00,217.2,217.21,216.84,216.84,2058.0,204.8345,204.8439,204.495,204.495,2058.0
2020-01-22 14:20:00,216.81,216.91,216.73,216.73,6300.0,204.4667,204.561,204.3912,204.3912,6300.0
2020-01-22 14:25:00,216.79,216.97,216.73,216.89,6615.0,204.4478,204.6176,204.3912,204.5421,6615.0
2020-01-22 14:30:00,216.9,217.09,216.89,217.09,5439.0,204.5516,204.7307,204.5421,204.7307,5439.0
2020-01-22 14:35:00,217.06,217.11,216.98,217.06,4276.0,204.7025,204.7496,204.627,204.7025,4276.0
2020-01-22 14:40:00,217.11,217.24,217.04,217.21,16743.0,204.7496,204.8722,204.6836,204.8439,16743.0
2020-01-22 14:45:00,217.21,217.31,217.17,217.26,7588.0,204.8439,204.9382,204.8062,204.8911,7588.0
2020-01-22 14:50:00,217.33,217.44,217.24,217.44,7460.0,204.9571,205.0608,204.8722,205.0608,7460.0
2020-01-22 14:55:00,217.41,217.5,217.35,217.49,12643.0,205.0325,205.1174,204.9759,205.108,12643.0
2020-01-22 15:00:00,217.47,217.58,217.34,217.42,22073.0,205.0891,205.1928,204.9665,205.042,22073.0
2020-01-22 15:05:00,217.45,217.51,217.22,217.44,8986.0,205.0702,205.1268,204.8533,205.0608,8986.0
2020-01-22 15:10:00,217.42,217.42,217.13,217.13,5400.0,205.042,205.042,204.7685,204.7685,5400.0
2020-01-22 15:15:00,217.14,217.21,217.09,217.17,10493.0,204.7779,204.8439,204.7307,204.8062,10493.0
2020-01-22 15:20:00,217.11,217.16,216.94,217.13,14601.0,204.7496,204.7968,204.5893,204.7685,14601.0
2020-01-22 15:25:00,217.14,217.32,217.05,217.24,18330.0,204.7779,204.9476,204.693,204.8722,18330.0
2020-01-22 15:30:00,217.21,217.35,217.13,217.31,22843.0,204.8439,204.9759,204.7685,204.9382,22843.0
2020-01-22 15:35:00,217.35,217.43,217.12,217.38,24547.0,204.9759,205.0514,204.759,205.0042,24547.0
2020-01-22 15:40:00,217.38,217.4,217.1,217.17,24791.0,205.0042,205.0231,204.7402,204.8062,24791.0
2020-01-22 15:45:00,217.18,217.56,217.1,217.47,31271.0,204.8156,205.174,204.7402,205.0891,31271.0
2020-01-22 15:50:00,217.47,217.5,217.31,217.41,49385.0,205.0891,205.1174,204.9382,205.0325,49385.0
2020-01-22 15:55:00,217.43,217.6,217.09,217.09,96451.0,205.0514,205.2117,204.7307,204.7307,96451.0
2020-01-23 09:30:00,216.98,217.57,216.75,217.05,36886.0,204.627,205.1834,204.4101,204.693,36886.0
2020-01-23 09:35:00,217.16,217.56,216.94,217.56,24431.0,204.7968,205.174,204.5893,205.174,24431.0
2020-01-23 09:40:00,217.58,217.8,217.36,217.37,18185.0,205.1928,205.4003,204.9854,204.9948,18185.0
2020-01-23 09:45:00,217.53,217.83,217.35,217.53,18680.0,205.1457,205.4286,204.9759,205.1457,18680.0
2020-01-23 09:50:00,217.55,217.76,217.02,217.41,12147.0,205.1646,205.3626,204.6647,205.0325,12147.0
2020-01-23 09:55:00,217.43,218.17,217.41,217.93,19749.0,205.0514,205.7493,205.0325,205.5229,19749.0
2020-01-23 10:00:00,217.86,218.26,217.71,218.2,16807.0,205.4569,205.8341,205.3154,205.7776,16807.0
2020-01-23 10:05:00,218.24,218.4,217.47,217.86,20459.0,205.8153,205.9662,205.0891,205.4569,20459.0
2020-01-23 10:10:00,217.92,218.26,217.77,218.26,13509.0,205.5135,205.8341,205.372,205.8341,13509.0
2020-01-23 10:15:00,218.28,218.28,217.98,218.1,8003.0,205.853,205.853,205.5701,205.6832,8003.0
2020-01-23 10:20:00,218.12,218.2,217.9,218.1,8503.0,205.7021,205.7776,205.4946,205.6832,8503.0
2020-01-23 10:25:00,218.19,218.22,217.75,217.78,7750.0,205.7681,205.7964,205.3532,205.3815,7750.0
2020-01-23 10:30:00,217.75,217.83,217.47,217.48,9961.0,205.3532,205.4286,205.0891,205.0985,9961.0
2020-01-23 10:35:00,217.51,217.53,217.27,217.35,9372.0,205.1268,205.1457,204.9005,204.9759,9372.0
2020-01-23 10:40:00,217.28,217.33,216.87,216.92,9814.0,204.9099,204.9571,204.5233,204.5704,9814.0
2020-01-23 10:45:00,216.91,216.99,216.51,216.59,9834.0,204.561,204.6364,204.1838,204.2592,9834.0
2020-01-23 10:50:00,216.56,216.57,216.21,216.26,22033.0,204.2309,204.2403,203.9008,203.948,22033.0
2020-01-23 10:55:00,216.25,216.43,216.14,216.36,8916.0,203.9386,204.1083,203.8348,204.0423,8916.0
2020-01-23 11:00:00,216.36,216.37,216.03,216.28,12866.0,204.0423,204.0517,203.7311,203.9669,12866.0
2020-01-23 11:05:00,216.26,216.29,215.87,215.87,6326.0,203.948,203.9763,203.5802,203.5802,6326.0
2020-01-23 11:10:00,215.89,216.0,215.64,215.96,5241.0,203.5991,203.7028,203.3633,203.6651,5241.0
2020-01-23 11:15:00,215.89,215.94,215.51,215.51,4966.0,203.5991,203.6462,203.2407,203.2407,4966.0
2020-01-23 11:20:00,215.5,215.69,215.21,215.24,6036.0,203.2313,203.4104,202.9578,202.9861,6036.0
2020-01-23 11:25:00,215.21,215.3,215.15,215.28,25098.0,202.9578,203.0427,202.9012,203.0238,25098.0
2020-01-23 11:30:00,215.29,215.56,215.24,215.3,28085.0,203.0332,203.2878,202.9861,203.0427,28085.0
2020-01-23 11:35:00,215.3,215.48,215.28,215.48,22298.0,203.0427,203.2124,203.0238,203.2124,22298.0
2020-01-23 11:40:00,215.5,215.74,215.48,215.48,5012.0,203.2313,203.4576,203.2124,203.2124,5012.0
2020-01-23 11:45:00,215.53,215.64,215.41,215.6,3581.0,203.2596,203.3633,203.1464,203.3256,3581.0
2020-01-23 11:50:00,215.68,215.92,215.59,215.92,3113.0,203.401,203.6274,203.3161,203.6274,3113.0
2020-01-23 11:55:00,215.98,216.18,215.98,216.18,2831.0,203.6839,203.8726,203.6839,203.8726,2831.0
2020-01-23 12:00:00,216.24,216.3,216.12,216.21,11630.0,203.9291,203.9857,203.816,203.9008,11630.0
2020-01-23 12:05:00,216.23,216.33,216.17,216.29,5089.0,203.9197,204.014,203.8631,203.9763,5089.0
2020-01-23 12:10:00,216.27,216.46,216.25,216.46,6039.0,203.9574,204.1366,203.9386,204.1366,6039.0
2020-01-23 12:15:00,216.57,216.58,216.42,216.48,3838.0,204.2403,204.2498,204.0989,204.1555,3838.0
2020-01-23 12:20:00,216.48,216.58,216.41,216.45,5792.0,204.1555,204.2498,204.0895,204.1272,5792.0
2020-01-23 12:25:00,216.46,216.55,216.4,216.47,3897.0,204.1366,204.2215,204.08,204.146,3897.0
2020-01-23 12:30:00,216.49,216.5,216.27,216.34,6511.0,204.1649,204.1743,203.9574,204.0234,6511.0
2020-01-23 12:35:00,216.3,216.48,216.24,216.48,6935.0,203.9857,204.1555,203.9291,204.1555,6935.0
2020-01-23 12:40:00,216.48,216.76,216.41,216.74,13187.0,204.1555,204.4195,204.0895,204.4007,13187.0
2020-01-23 12:45:00,216.73,216.75,216.23,216.24,7704.0,204.3912,204.4101,203.9197,203.9291,7704.0
2020-01-23 12:50:00,216.26,216.37,216.08,216.17,6349.0,203.948,204.0517,203.7782,203.8631,6349.0
2020-01-23 12:55:00,216.18,216.37,216.18,216.35,3052.0,203.8726,204.0517,203.8726,204.0329,3052.0
2020-01-23 13:00:00,216.39,216.4,216.0,216.03,4086.0,204.0706,204.08,203.7028,203.7311,4086.0
2020-01-23 13:05:00,216.04,216.08,215.95,215.95,4936.0,203.7405,203.7782,203.6556,203.6556,4936.0
2020-01-23 13:10:00,215.98,216.21,215.95,216.21,2452.0,203.6839,203.9008,203.6556,203.9008,2452.0
2020-01-23 13:15:00,216.24,216.24,216.08,216.16,4649.0,203.9291,203.9291,203.7782,203.8537,4649.0
2020-01-23 13:20:00,216.17,216.42,216.17,216.37,5814.0,203.8631,204.0989,203.8631,204.0517,5814.0
2020-01-23 13:25:00,216.34,216.43,216.32,216.34,2700.0,204.0234,204.1083,204.0046,204.0234,2700.0
2020-01-23 13:30:00,216.34,216.52,216.31,216.45,3985.0,204.0234,204.1932,203.9952,204.1272,3985.0
2020-01-23 13:35:00,216.45,216.45,216.35,216.4,4021.0,204.1272,204.1272,204.0329,204.08,4021.0
2020-01-23 13:40:00,216.42,216.72,216.36,216.64,5077.0,204.0989,204.3818,204.0423,204.3064,5077.0
2020-01-23 13:45:00,216.64,216.79,216.61,216.78,5051.0,204.3064,204.4478,204.2781,204.4384,5051.0
2020-01-23 13:50:00,216.8,216.85,216.75,216.85,4437.0,204.4573,204.5044,204.4101,204.5044,4437.0
2020-01-23 13:55:00,216.86,216.94,216.83,216.86,13833.0,204.5138,204.5893,204.4855,204.5138,13833.0
2020-01-23 14:00:00,216.86,216.94,216.73,216.84,12121.0,204.5138,204.5893,204.3912,204.495,12121.0
2020-01-23 14:05:00,216.79,216.97,216.79,216.9,12615.0,204.4478,204.6176,204.4478,204.5516,12615.0
2020-01-23 14:10:00,216.94,216.96,216.79,216.95,10259.0,204.5893,204.6081,204.4478,204.5987,10259.0
2020-01-23 14:15:00,216.94,217.07,216.86,217.07,5751.0,204.5893,204.7119,204.5138,204.7119,5751.0
2020-01-23 14:20:00,217.06,217.07,216.87,216.92,6563.0,204.7025,204.7119,204.5233,204.5704,6563.0
2020-01-23 14:25:00,216.94,216.97,216.82,216.83,6036.0,204.5893,204.6176,204.4761,204.4855,6036.0
2020-01-23 14:30:00,216.84,216.9,216.44,216.45,10697.0,204.495,204.5516,204.1177,204.1272,10697.0
2020-01-23 14:35:00,216.39,216.4,216.1,216.1,6718.0,204.0706,204.08,203.7971,203.7971,6718.0
2020-01-23 14:40:00,216.07,216.12,215.79,215.92,8770.0,203.7688,203.816,203.5048,203.6274,8770.0
2020-01-23 14:45:00,215.86,215.96,215.84,215.91,4999.0,203.5708,203.6651,203.5519,203.6179,4999.0
2020-01-23 14:50:00,215.88,216.11,215.87,216.05,5351.0,203.5896,203.8065,203.5802,203.75,5351.0
2020-01-23 14:55:00,216.03,216.14,215.96,216.09,4869.0,203.7311,203.8348,203.6651,203.7877,4869.0
2020-01-23 15:00:00,216.2,216.27,216.01,216.12,7178.0,203.8914,203.9574,203.7122,203.816,7178.0
2020-01-23 15:05:00,216.08,216.13,215.93,215.97,5138.0,203.7782,203.8254,203.6368,203.6745,5138.0
2020-01-23 15:10:00,215.97,215.98,215.74,215.79,5330.0,203.6745,203.6839,203.4576,203.5048,5330.0
2020-01-23 15:15:00,215.78,216.02,215.78,216.01,8626.0,203.4953,203.7217,203.4953,203.7122,8626.0
2020-01-23 15:20:00,216.04,216.06,215.95,216.03,5602.0,203.7405,203.7594,203.6556,203.7311,5602.0
2020-01-23 15:25:00,215.97,216.11,215.87,216.08,8969.0,203.6745,203.8065,203.5802,203.7782,8969.0
2020-01-23 15:30:00,216.03,216.2,215.99,216.13,9523.0,203.7311,203.8914,203.6934,203.8254,9523.0
2020-01-23 15:35:00,216.1,216.21,216.09,216.13,11665.0,203.7971,203.9008,203.7877,203.8254,11665.0
2020-01-23 15:40:00,216.13,216.15,215.97,216.08,8069.0,203.8254,203.8443,203.6745,203.7782,8069.0
2020-01-23 15:45:00,216.1,216.5,216.08,216.46,17551.0,203.7971,204.1743,203.7782,204.1366,17551.0
2020-01-23 15:50:00,216.37,216.54,216.3,216.43,30308.0,204.0517,204.2121,203.9857,204.1083,30308.0
2020-01-23 15:55:00,216.43,216.48,216.15,216.29,71780.0,204.1083,204.1555,203.8443,203.9763,71780.0
2020-01-24 09:30:00,217.03,217.58,216.34,216.5,17217.0,204.6742,205.1928,204.0234,204.1743,17217.0
2020-01-24 09:35:00,216.67,216.75,215.87,216.09,5420.0,204.3347,204.4101,203.5802,203.7877,5420.0
2020-01-24 09:40:00,216.13,216.39,215.9,215.9,4389.0,203.8254,204.0706,203.6085,203.6085,4389.0
2020-01-24 09:45:00,215.86,215.9,215.55,215.59,2645.0,203.5708,203.6085,203.2784,203.3161,2645.0
2020-01-24 09:50:00,215.66,216.2,215.65,216.01,9047.0,203.3822,203.8914,203.3727,203.7122,9047.0
2020-01-24 09:55:00,215.91,215.98,215.66,215.98,5138.0,203.6179,203.6839,203.3822,203.6839,5138.0
2020-01-24 10:00:00,215.98,216.16,215.61,215.78,4600.0,203.6839,203.8537,203.335,203.4953,4600.0
2020-01-24 10:05:00,215.87,215.91,215.58,215.72,4747.0,203.5802,203.6179,203.3067,203.4387,4747.0
2020-01-24 10:10:00,215.74,215.83,215.63,215.75,3992.0,203.4576,203.5425,203.3539,203.467,3992.0
2020-01-24 10:15:00,215.62,215.97,215.52,215.7,18395.0,203.3444,203.6745,203.2501,203.4199,18395.0
2020-01-24 10:20:00,215.69,216.06,215.52,215.96,5899.0,203.4104,203.7594,203.2501,203.6651,5899.0
2020-01-24 10:25:00,215.96,215.96,215.66,215.82,12030.0,203.6651,203.6651,203.3822,203.533,12030.0
2020-01-24 10:30:00,215.77,216.19,215.69,216.1,8820.0,203.4859,203.882,203.4104,203.7971,8820.0
2020-01-24 10:35:00,216.18,216.34,216.11,216.27,13468.0,203.8726,204.0234,203.8065,203.9574,13468.0
2020-01-24 10:40:00,216.24,216.25,215.98,215.98,15664.0,203.9291,203.9386,203.6839,203.6839,15664.0
2020-01-24 10:45:00,216.05,216.36,215.98,216.15,7675.0,203.75,204.0423,203.6839,203.8443,7675.0
2020-01-24 10:50:00,216.15,216.22,215.88,215.89,9169.0,203.8443,203.9103,203.5896,203.5991,9169.0
2020-01-24 10:55:00,215.98,215.98,215.73,215.96,7876.0,203.6839,203.6839,203.4482,203.6651,7876.0
2020-01-24 11:00:00,215.94,216.05,215.79,215.99,7315.0,203.6462,203.75,203.5048,203.6934,7315.0
2020-01-24 11:05:00,215.99,216.26,215.94,216.1,6286.0,203.6934,203.948,203.6462,203.7971,6286.0
2020-01-24 11:10:00,216.15,216.2,215.83,215.83,4220.0,203.8443,203.8914,203.5425,203.5425,4220.0
2020-01-24 11:15:00,215.83,215.89,215.54,215.8,15267.0,203.5425,203.5991,203.269,203.5142,15267.0
2020-01-24 11:20:00,215.71,215.78,215.34,215.34,10562.0,203.4293,203.4953,203.0804,203.0804,10562.0
2020-01-24 11:25:00,215.42,215.75,215.4,215.75,7934.0,203.1558,203.467,203.137,203.467,7934.0
2020-01-24 11:30:00,215.76,215.84,215.4,215.49,8850.0,203.4765,203.5519,203.137,203.2218,8850.0
2020-01-24 11:35:00,215.48,215.6,215.3,215.52,7382.0,203.2124,203.3256,203.0427,203.2501,7382.0
2020-01-24 11:40:00,215.6,215.6,215.13,215.28,6781.0,203.3256,203.3256,202.8823,203.0238,6781.0
2020-01-24 11:45:00,215.36,215.61,215.27,215.53,3601.0,203.0992,203.335,203.0144,203.2596,3601.0
2020-01-24 11:50:00,215.53,215.58,215.47,215.47,2500.0,203.2596,203.3067,203.203,203.203,2500.0
2020-01-24 11:55:00,215.44,215.48,215.08,215.08,4228.0,203.1747,203.2124,202.8352,202.8352,4228.0
2020-01-24 12:00:00,215.07,215.09,214.94,215.08,3457.0,202.8257,202.8446,202.7031,202.8352,3457.0
2020-01-24 12:05:00,215.09,215.17,214.97,215.04,4984.0,202.8446,202.9201,202.7314,202.7975,4984.0
2020-01-24 12:10:00,215.04,215.17,215.0,215.08,4095.0,202.7975,202.9201,202.7597,202.8352,4095.0
2020-01-24 12:15:00,215.14,215.16,214.49,214.52,17131.0,202.8918,202.9106,202.2788,202.3071,17131.0
2020-01-24 12:20:00,214.45,214.54,214.35,214.38,8033.0,202.241,202.3259,202.1467,202.175,8033.0
2020-01-24 12:25:00,214.43,214.43,214.19,214.37,5241.0,202.2222,202.2222,201.9958,202.1656,5241.0
2020-01-24 12:30:00,214.45,214.53,214.4,214.44,7651.0,202.241,202.3165,202.1939,202.2316,7651.0
2020-01-24 12:35:00,214.38,214.49,214.29,214.4,10836.0,202.175,202.2788,202.0902,202.1939,10836.0
2020-01-24 12:40:00,214.41,214.65,214.37,214.45,11856.0,202.2033,202.4297,202.1656,202.241,11856.0
2020-01-24 12:45:00,214.45,214.45,214.32,214.41,2716.0,202.241,202.241,202.1184,202.2033,2716.0
2020-01-24 12:50:00,214.46,214.65,214.42,214.48,4880.0,202.2505,202.4297,202.2128,202.2693,4880.0
2020-01-24 12:55:00,214.58,214.62,214.38,214.62,3956.0,202.3636,202.4014,202.175,202.4014,3956.0
2020-01-24 13:00:00,214.67,214.7,214.35,214.35,2759.0,202.4485,202.4768,202.1467,202.1467,2759.0
2020-01-24 13:05:00,214.26,214.51,214.22,214.47,3318.0,202.0619,202.2976,202.0241,202.2599,3318.0
2020-01-24 13:10:00,214.48,214.51,214.11,214.12,9335.0,202.2693,202.2976,201.9204,201.9298,9335.0
2020-01-24 13:15:00,214.11,214.35,214.1,214.2,4698.0,201.9204,202.1467,201.911,202.0053,4698.0
2020-01-24 13:20:00,214.2,214.43,214.2,214.4,1557.0,202.0053,202.2222,202.0053,202.1939,1557.0
2020-01-24 13:25:00,214.5,214.5,214.31,214.31,1607.0,202.2882,202.2882,202.109,202.109,1607.0
2020-01-24 13:30:00,214.28,214.28,214.16,214.22,3426.0,202.0807,202.0807,201.9676,202.0241,3426.0
2020-01-24 13:35:00,214.22,214.29,214.04,214.04,107874.0,202.0241,202.0902,201.8544,201.8544,107874.0
2020-01-24 13:40:00,214.1,214.1,213.7,213.82,110078.0,201.911,201.911,201.5337,201.6469,110078.0
2020-01-24 13:45:00,213.87,213.9,213.68,213.69,11068.0,201.6941,201.7224,201.5149,201.5243,11068.0
2020-01-24 13:50:00,213.69,213.76,213.48,213.66,11677.0,201.5243,201.5903,201.3263,201.496,11677.0
2020-01-24 13:55:00,213.68,214.03,213.58,214.01,14802.0,201.5149,201.845,201.4206,201.8261,14802.0
2020-01-24 14:00:00,213.99,214.16,213.83,214.03,10281.0,201.8072,201.9676,201.6563,201.845,10281.0
2020-01-24 14:05:00,214.03,214.49,214.02,214.45,13095.0,201.845,202.2788,201.8355,202.241,13095.0
2020-01-24 14:10:00,214.51,214.8,214.43,214.45,11638.0,202.2976,202.5711,202.2222,202.241,11638.0
2020-01-24 14:15:00,214.47,214.57,214.36,214.4,14320.0,202.2599,202.3542,202.1562,202.1939,14320.0
2020-01-24 14:20:00,214.41,214.48,214.21,214.45,14858.0,202.2033,202.2693,202.0147,202.241,14858.0
2020-01-24 14:25:00,214.41,214.72,214.38,214.46,10066.0,202.2033,202.4957,202.175,202.2505,10066.0
2020-01-24 14:30:00,214.59,214.68,214.54,214.56,12210.0,202.3731,202.4579,202.3259,202.3448,12210.0
2020-01-24 14:35:00,214.55,214.67,214.38,214.61,9820.0,202.3354,202.4485,202.175,202.3919,9820.0
2020-01-24 14:40:00,214.65,214.76,214.34,214.39,23703.0,202.4297,202.5334,202.1373,202.1845,23703.0
2020-01-24 14:45:00,214.35,214.37,214.02,214.11,9368.0,202.1467,202.1656,201.8355,201.9204,9368.0
2020-01-24 14:50:00,214.11,214.6,214.07,214.53,7790.0,201.9204,202.3825,201.8827,202.3165,7790.0
2020-01-24 14:55:00,214.57,214.8,214.55,214.78,2746.0,202.3542,202.5711,202.3354,202.5523,2746.0
2020-01-24 15:00:00,214.77,215.14,214.72,214.97,7404.0,202.5428,202.8918,202.4957,202.7314,7404.0
2020-01-24 15:05:00,214.99,215.25,214.86,215.16,8556.0,202.7503,202.9955,202.6277,202.9106,8556.0
2020-01-24 15:10:00,215.17,215.28,215.08,215.22,10215.0,202.9201,203.0238,202.8352,202.9672,10215.0
2020-01-24 15:15:00,215.21,215.47,214.98,215.12,20997.0,202.9578,203.203,202.7409,202.8729,20997.0
2020-01-24 15:20:00,215.1,215.41,215.1,215.37,12400.0,202.854,203.1464,202.854,203.1087,12400.0
2020-01-24 15:25:00,215.34,215.35,215.15,215.15,10404.0,203.0804,203.0898,202.9012,202.9012,10404.0
2020-01-24 15:30:00,215.17,215.17,214.6,214.78,13483.0,202.9201,202.9201,202.3825,202.5523,13483.0
2020-01-24 15:35:00,214.76,214.98,214.68,214.7,11842.0,202.5334,202.7409,202.4579,202.4768,11842.0
2020-01-24 15:40:00,214.66,214.68,214.43,214.44,20060.0,202.4391,202.4579,202.2222,202.2316,20060.0
2020-01-24 15:45:00,214.45,214.52,214.36,214.52,24664.0,202.241,202.3071,202.1562,202.3071,24664.0
2020-01-24 15:50:00,214.48,214.64,213.96,214.61,41608.0,202.2693,202.4202,201.7789,202.3919,41608.0
2020-01-24 15:55:00,214.66,214.7,214.19,214.24,83809.0,202.4391,202.4768,201.9958,202.043,83809.0
2020-01-27 09:30:00,212.41,213.76,212.41,212.43,31328.0,200.3172,201.5903,200.3172,200.336,31328.0
2020-01-27 09:35:00,212.79,213.43,212.56,213.04,17918.0,200.6755,201.2791,200.4586,200.9113,17918.0
2020-01-27 09:40:00,213.03,213.72,213.03,213.72,19296.0,200.9019,201.5526,200.9019,201.5526,19296.0
2020-01-27 09:45:00,213.72,214.35,213.71,213.8,19358.0,201.5526,202.1467,201.5432,201.628,19358.0
2020-01-27 09:50:00,213.79,214.12,213.31,213.59,11471.0,201.6186,201.9298,201.1659,201.43,11471.0
2020-01-27 09:55:00,213.58,213.64,212.79,213.57,10859.0,201.4206,201.4772,200.6755,201.4111,10859.0
2020-01-27 10:00:00,213.43,213.43,212.75,212.94,8229.0,201.2791,201.2791,200.6378,200.817,8229.0
2020-01-27 10:05:00,212.89,213.28,212.84,213.24,8299.0,200.7699,201.1377,200.7227,201.0999,8299.0
2020-01-27 10:10:00,213.27,213.27,212.85,212.92,3779.0,201.1282,201.1282,200.7321,200.7981,3779.0
2020-01-27 10:15:00,212.85,213.21,212.69,212.74,6709.0,200.7321,201.0716,200.5812,200.6284,6709.0
2020-01-27 10:20:00,212.7,213.38,212.63,213.14,9596.0,200.5907,201.232,200.5247,201.0056,9596.0
2020-01-27 10:25:00,213.14,213.97,213.14,213.85,9336.0,201.0056,201.7884,201.0056,201.6752,9336.0
2020-01-27 10:30:00,213.86,214.2,213.78,213.84,10543.0,201.6846,202.0053,201.6092,201.6658,10543.0
2020-01-27 10:35:00,213.9,214.5,213.87,214.27,8270.0,201.7224,202.2882,201.6941,202.0713,8270.0
2020-01-27 10:40:00,214.36,214.72,214.36,214.61,10812.0,202.1562,202.4957,202.1562,202.3919,10812.0
2020-01-27 10:45:00,214.56,214.87,214.52,214.64,13247.0,202.3448,202.6371,202.3071,202.4202,13247.0
2020-01-27 10:50:00,214.64,214.96,214.53,214.65,8917.0,202.4202,202.722,202.3165,202.4297,8917.0
2020-01-27 10:55:00,214.58,214.97,214.49,214.87,21533.0,202.3636,202.7314,202.2788,202.6371,21533.0
2020-01-27 11:00:00,214.84,215.41,214.73,215.36,11439.0,202.6088,203.1464,202.5051,203.0992,11439.0
2020-01-27 11:05:00,215.35,215.65,215.19,215.4,11675.0,203.0898,203.3727,202.9389,203.137,11675.0
2020-01-27 11:10:00,215.49,215.56,215.17,215.34,8778.0,203.2218,203.2878,202.9201,203.0804,8778.0
2020-01-27 11:15:00,215.33,215.72,215.27,215.6,9178.0,203.0709,203.4387,203.0144,203.3256,9178.0
2020-01-27 11:20:00,215.62,215.93,215.59,215.78,21722.0,203.3444,203.6368,203.3161,203.4953,21722.0
2020-01-27 11:25:00,215.8,215.91,215.64,215.91,13290.0,203.5142,203.6179,203.3633,203.6179,13290.0
2020-01-27 11:30:00,215.92,216.18,215.89,216.18,20214.0,203.6274,203.8726,203.5991,203.8726,20214.0
2020-01-27 11:35:00,216.2,216.66,216.18,216.61,25062.0,203.8914,204.3252,203.8726,204.2781,25062.0
2020-01-27 11:40:00,216.67,217.13,216.51,217.1,23723.0,204.3347,204.7685,204.1838,204.7402,23723.0
2020-01-27 11:45:00,217.1,217.18,216.92,216.92,21332.0,204.7402,204.8156,204.5704,204.5704,21332.0
2020-01-27 11:50:00,216.88,216.96,216.61,216.92,15390.0,204.5327,204.6081,204.2781,204.5704,15390.0
2020-01-27 11:55:00,216.85,216.91,216.34,216.34,18600.0,204.5044,204.561,204.0234,204.0234,18600.0
2020-01-27 12:00:00,216.3,216.4,216.24,216.31,23013.0,203.9857,204.08,203.9291,203.9952,23013.0
2020-01-27 12:05:00,216.31,216.33,216.09,216.12,14938.0,203.9952,204.014,203.7877,203.816,14938.0
2020-01-27 12:10:00,216.11,216.22,215.99,216.08,10126.0,203.8065,203.9103,203.6934,203.7782,10126.0
2020-01-27 12:15:00,216.08,216.28,216.07,216.16,10184.0,203.7782,203.9669,203.7688,203.8537,10184.0
2020-01-27 12:20:00,216.18,216.19,215.85,215.85,6619.0,203.8726,203.882,203.5613,203.5613,6619.0
2020-01-27 12:25:00,215.82,215.96,215.72,215.93,6342.0,203.533,203.6651,203.4387,203.6368,6342.0
2020-01-27 12:30:00,215.94,216.01,215.72,215.92,29992.0,203.6462,203.7122,203.4387,203.6274,29992.0
2020-01-27 12:35:00,215.93,216.07,215.84,216.03,6273.0,203.6368,203.7688,203.5519,203.7311,6273.0
2020-01-27 12:40:00,216.07,216.28,216.04,216.21,12144.0,203.7688,203.9669,203.7405,203.9008,12144.0
2020-01-27 12:45:00,216.18,216.18,215.89,215.99,11615.0,203.8726,203.8726,203.5991,203.6934,11615.0
2020-01-27 12:50:00,216.0,216.04,215.82,215.82,4589.0,203.7028,203.7405,203.533,203.533,4589.0
2020-01-27 12:55:00,215.8,215.8,215.67,215.76,5346.0,203.5142,203.5142,203.3916,203.4765,5346.0
2020-01-27 13:00:00,215.71,215.73,215.53,215.56,5796.0,203.4293,203.4482,203.2596,203.2878,5796.0
2020-01-27 13:05:00,215.51,215.51,215.26,215.34,6600.0,203.2407,203.2407,203.0049,203.0804,6600.0
2020-01-27 13:10:00,215.36,215.4,215.19,215.34,5549.0,203.0992,203.137,202.9389,203.0804,5549.0
2020-01-27 13:15:00,215.37,215.67,215.35,215.64,7274.0,203.1087,203.3916,203.0898,203.3633,7274.0
2020-01-27 13:20:00,215.64,215.64,215.29,215.36,7738.0,203.3633,203.3633,203.0332,203.0992,7738.0
2020-01-27 13:25:00,215.34,215.38,215.26,215.26,3235.0,203.0804,203.1181,203.0049,203.0049,3235.0
2020-01-27 13:30:00,215.29,215.43,215.21,215.34,4732.0,203.0332,203.1653,202.9578,203.0804,4732.0
2020-01-27 13:35:00,215.32,215.6,215.32,215.6,3696.0,203.0615,203.3256,203.0615,203.3256,3696.0
2020-01-27 13:40:00,215.59,215.71,215.54,215.61,4131.0,203.3161,203.4293,203.269,203.335,4131.0
2020-01-27 13:45:00,215.64,215.64,215.46,215.54,2956.0,203.3633,203.3633,203.1935,203.269,2956.0
2020-01-27 13:50:00,215.54,215.57,215.31,215.31,4688.0,203.269,203.2973,203.0521,203.0521,4688.0
2020-01-27 13:55:00,215.36,215.37,215.1,215.22,6900.0,203.0992,203.1087,202.854,202.9672,6900.0
2020-01-27 14:00:00,215.27,215.42,215.08,215.42,9490.0,203.0144,203.1558,202.8352,203.1558,9490.0
2020-01-27 14:05:00,215.36,215.73,215.35,215.66,7762.0,203.0992,203.4482,203.0898,203.3822,7762.0
2020-01-27 14:10:00,215.67,215.85,215.66,215.79,6766.0,203.3916,203.5613,203.3822,203.5048,6766.0
2020-01-27 14:15:00,215.85,216.14,215.84,216.02,7659.0,203.5613,203.8348,203.5519,203.7217,7659.0
2020-01-27 14:20:00,215.95,216.0,215.71,215.86,8768.0,203.6556,203.7028,203.4293,203.5708,8768.0
2020-01-27 14:25:00,215.85,216.1,215.85,216.08,4863.0,203.5613,203.7971,203.5613,203.7782,4863.0
2020-01-27 14:30:00,216.1,216.11,215.94,216.06,8715.0,203.7971,203.8065,203.6462,203.7594,8715.0
2020-01-27 14:35:00,216.08,216.08,215.7,215.8,6999.0,203.7782,203.7782,203.4199,203.5142,6999.0
2020-01-27 14:40:00,215.81,215.98,215.74,215.9,5586.0,203.5236,203.6839,203.4576,203.6085,5586.0
2020-01-27 14:45:00,215.83,215.95,215.64,215.64,5159.0,203.5425,203.6556,203.3633,203.3633,5159.0
2020-01-27 14:50:00,215.68,215.72,215.48,215.53,8873.0,203.401,203.4387,203.2124,203.2596,8873.0
2020-01-27 14:55:00,215.53,215.55,215.31,215.43,11703.0,203.2596,203.2784,203.0521,203.1653,11703.0
2020-01-27 15:00:00,215.43,215.65,215.37,215.5,8184.0,203.1653,203.3727,203.1087,203.2313,8184.0
2020-01-27 15:05:00,215.51,215.68,215.51,215.58,11126.0,203.2407,203.401,203.2407,203.3067,11126.0
2020-01-27 15:10:00,215.55,215.55,215.3,215.32,5250.0,203.2784,203.2784,203.0427,203.0615,5250.0
2020-01-27 15:15:00,215.38,215.61,215.38,215.56,9750.0,203.1181,203.335,203.1181,203.2878,9750.0
2020-01-27 15:20:00,215.58,215.66,215.41,215.47,9261.0,203.3067,203.3822,203.1464,203.203,9261.0
2020-01-27 15:25:00,215.46,215.46,215.28,215.35,9525.0,203.1935,203.1935,203.0238,203.0898,9525.0
2020-01-27 15:30:00,215.3,215.31,215.07,215.13,10558.0,203.0427,203.0521,202.8257,202.8823,10558.0
2020-01-27 15:35:00,215.11,215.25,215.06,215.18,12541.0,202.8635,202.9955,202.8163,202.9295,12541.0
2020-01-27 15:40:00,215.22,215.25,215.12,215.18,12192.0,202.9672,202.9955,202.8729,202.9295,12192.0
2020-01-27 15:45:00,215.2,215.34,215.06,215.11,18532.0,202.9483,203.0804,202.8163,202.8635,18532.0
2020-01-27 15:50:00,215.01,215.13,214.93,214.95,36941.0,202.7692,202.8823,202.6937,202.7126,36941.0
2020-01-27 15:55:00,214.95,215.06,214.61,214.62,101969.0,202.7126,202.8163,202.3919,202.4014,101969.0
2020-01-28 09:30:00,214.88,215.36,214.79,215.01,18020.0,202.6466,203.0992,202.5617,202.7692,18020.0
2020-01-28 09:35:00,215.23,215.42,214.98,215.14,3725.0,202.9766,203.1558,202.7409,202.8918,3725.0
2020-01-28 09:40:00,215.01,215.09,213.71,213.99,11578.0,202.7692,202.8446,201.5432,201.8072,11578.0
2020-01-28 09:45:00,213.88,214.07,213.58,214.0,5289.0,201.7035,201.8827,201.4206,201.8167,5289.0
2020-01-28 09:50:00,214.07,214.5,213.85,214.5,18299.0,201.8827,202.2882,201.6752,202.2882,18299.0
2020-01-28 09:55:00,214.49,214.64,214.35,214.64,4664.0,202.2788,202.4202,202.1467,202.4202,4664.0
2020-01-28 10:00:00,214.57,214.69,214.4,214.49,25299.0,202.3542,202.4674,202.1939,202.2788,25299.0
2020-01-28 10:05:00,214.52,214.52,214.19,214.39,6257.0,202.3071,202.3071,201.9958,202.1845,6257.0
2020-01-28 10:10:00,214.42,214.66,214.15,214.61,20775.0,202.2128,202.4391,201.9581,202.3919,20775.0
2020-01-28 10:15:00,214.6,214.67,214.32,214.41,21179.0,202.3825,202.4485,202.1184,202.2033,21179.0
2020-01-28 10:20:00,214.47,214.81,214.47,214.8,8906.0,202.2599,202.5805,202.2599,202.5711,8906.0
2020-01-28 10:25:00,214.8,214.85,214.72,214.76,9836.0,202.5711,202.6183,202.4957,202.5334,9836.0
2020-01-28 10:30:00,214.75,214.91,214.52,214.73,3960.0,202.524,202.6749,202.3071,202.5051,3960.0
2020-01-28 10:35:00,214.71,214.89,214.67,214.89,6020.0,202.4862,202.656,202.4485,202.656,6020.0
2020-01-28 10:40:00,214.9,214.98,214.56,214.63,7086.0,202.6654,202.7409,202.3448,202.4108,7086.0
2020-01-28 10:45:00,214.68,214.8,214.38,214.45,4735.0,202.4579,202.5711,202.175,202.241,4735.0
2020-01-28 10:50:00,214.4,214.45,214.13,214.29,17391.0,202.1939,202.241,201.9393,202.0902,17391.0
2020-01-28 10:55:00,214.34,214.4,214.08,214.09,7142.0,202.1373,202.1939,201.8921,201.9015,7142.0
2020-01-28 11:00:00,214.15,214.17,214.0,214.01,12723.0,201.9581,201.977,201.8167,201.8261,12723.0
2020-01-28 11:05:00,214.05,214.16,213.99,214.09,7483.0,201.8638,201.9676,201.8072,201.9015,7483.0
2020-01-28 11:10:00,214.15,214.44,214.13,214.44,4561.0,201.9581,202.2316,201.9393,202.2316,4561.0
2020-01-28 11:15:00,214.52,214.77,214.34,214.69,10717.0,202.3071,202.5428,202.1373,202.4674,10717.0
2020-01-28 11:20:00,214.62,214.76,214.58,214.71,5553.0,202.4014,202.5334,202.3636,202.4862,5553.0
2020-01-28 11:25:00,214.74,214.93,214.74,214.87,6278.0,202.5145,202.6937,202.5145,202.6371,6278.0
2020-01-28 11:30:00,214.87,214.92,214.68,214.68,7400.0,202.6371,202.6843,202.4579,202.4579,7400.0
2020-01-28 11:35:00,214.64,214.64,214.42,214.51,6037.0,202.4202,202.4202,202.2128,202.2976,6037.0
2020-01-28 11:40:00,214.47,214.5,214.33,214.5,5926.0,202.2599,202.2882,202.1279,202.2882,5926.0
2020-01-28 11:45:00,214.5,214.57,214.23,214.24,6784.0,202.2882,202.3542,202.0336,202.043,6784.0
2020-01-28 11:50:00,214.24,214.32,213.78,213.94,13779.0,202.043,202.1184,201.6092,201.7601,13779.0
2020-01-28 11:55:00,213.91,214.17,213.57,214.01,27565.0,201.7318,201.977,201.4111,201.8261,27565.0
2020-01-28 12:00:00,214.01,214.28,213.92,214.05,10580.0,201.8261,202.0807,201.7412,201.8638,10580.0
2020-01-28 12:05:00,214.03,214.21,213.86,214.21,10149.0,201.845,202.0147,201.6846,202.0147,10149.0
2020-01-28 12:10:00,214.2,214.36,214.06,214.36,15650.0,202.0053,202.1562,201.8732,202.1562,15650.0
2020-01-28 12:15:00,214.35,214.49,214.26,214.49,16843.0,202.1467,202.2788,202.0619,202.2788,16843.0
2020-01-28 12:20:00,214.55,214.77,214.54,214.69,7634.0,202.3354,202.5428,202.3259,202.4674,7634.0
2020-01-28 12:25:00,214.72,214.72,214.5,214.51,6014.0,202.4957,202.4957,202.2882,202.2976,6014.0
2020-01-28 12:30:00,214.48,214.48,214.3,214.35,5153.0,202.2693,202.2693,202.0996,202.1467,5153.0
2020-01-28 12:35:00,214.35,214.35,213.89,213.98,35485.0,202.1467,202.1467,201.7129,201.7978,35485.0
2020-01-28 12:40:00,213.95,214.13,213.82,213.86,4789.0,201.7695,201.9393,201.6469,201.6846,4789.0
2020-01-28 12:45:00,213.91,214.19,213.88,214.01,10258.0,201.7318,201.9958,201.7035,201.8261,10258.0
2020-01-28 12:50:00,213.99,214.12,213.77,214.01,6436.0,201.8072,201.9298,201.5998,201.8261,6436.0
2020-01-28 12:55:00,214.01,214.17,214.01,214.13,3409.0,201.8261,201.977,201.8261,201.9393,3409.0
2020-01-28 13:00:00,214.14,214.14,213.97,214.04,4292.0,201.9487,201.9487,201.7884,201.8544,4292.0
2020-01-28 13:05:00,214.04,214.08,213.92,213.92,12443.0,201.8544,201.8921,201.7412,201.7412,12443.0
2020-01-28 13:10:00,213.88,214.02,213.87,214.0,6778.0,201.7035,201.8355,201.6941,201.8167,6778.0
2020-01-28 13:15:00,213.99,214.0,213.71,213.71,7810.0,201.8072,201.8167,201.5432,201.5432,7810.0
2020-01-28 13:20:00,213.75,214.03,213.74,213.96,6699.0,201.5809,201.845,201.5715,201.7789,6699.0
2020-01-28 13:25:00,213.94,213.94,213.62,213.81,10957.0,201.7601,201.7601,201.4583,201.6375,10957.0
2020-01-28 13:30:00,213.8,213.99,213.8,213.93,25336.0,201.628,201.8072,201.628,201.7506,25336.0
2020-01-28 13:35:00,213.93,214.3,213.89,214.22,43309.0,201.7506,202.0996,201.7129,202.0241,43309.0
2020-01-28 13:40:00,214.22,214.52,214.16,214.27,114196.0,202.0241,202.3071,201.9676,202.0713,114196.0
2020-01-28 13:45:00,214.3,214.33,213.99,214.01,49875.0,202.0996,202.1279,201.8072,201.8261,49875.0
2020-01-28 13:50:00,214.04,214.05,213.79,213.87,5470.0,201.8544,201.8638,201.6186,201.6941,5470.0
2020-01-28 13:55:00,213.87,213.9,213.75,213.86,4810.0,201.6941,201.7224,201.5809,201.6846,4810.0
2020-01-28 14:00:00,213.93,214.02,213.87,213.97,6542.0,201.7506,201.8355,201.6941,201.7884,6542.0
2020-01-28 14:05:00,213.97,213.99,213.82,213.99,4488.0,201.7884,201.8072,201.6469,201.8072,4488.0
2020-01-28 14:10:00,213.98,214.3,213.93,214.23,10561.0,201.7978,202.0996,201.7506,202.0336,10561.0
2020-01-28 14:15:00,214.23,214.26,214.14,214.24,13278.0,202.0336,202.0619,201.9487,202.043,13278.0
2020-01-28 14:20:00,214.27,214.32,214.25,214.28,5444.0,202.0713,202.1184,202.0524,202.0807,5444.0
2020-01-28 14:25:00,214.29,214.34,214.16,214.25,11640.0,202.0902,202.1373,201.9676,202.0524,11640.0
2020-01-28 14:30:00,214.22,214.45,214.19,214.36,14176.0,202.0241,202.241,201.9958,202.1562,14176.0
2020-01-28 14:35:00,214.33,214.5,214.32,214.38,15927.0,202.1279,202.2882,202.1184,202.175,15927.0
2020-01-28 14:40:00,214.4,214.41,214.3,214.41,12399.0,202.1939,202.2033,202.0996,202.2033,12399.0
2020-01-28 14:45:00,214.39,214.45,214.32,214.37,6092.0,202.1845,202.241,202.1184,202.1656,6092.0
2020-01-28 14:50:00,214.38,214.38,214.14,214.14,7896.0,202.175,202.175,201.9487,201.9487,7896.0
2020-01-28 14:55:00,214.14,214.25,214.09,214.1,5747.0,201.9487,202.0524,201.9015,201.911,5747.0
2020-01-28 15:00:00,214.13,214.21,214.12,214.18,14380.0,201.9393,202.0147,201.9298,201.9864,14380.0
2020-01-28 15:05:00,214.16,214.29,214.16,214.2,8896.0,201.9676,202.0902,201.9676,202.0053,8896.0
2020-01-28 15:10:00,214.18,214.45,214.15,214.45,6465.0,201.9864,202.241,201.9581,202.241,6465.0
2020-01-28 15:15:00,214.47,214.52,214.34,214.47,7296.0,202.2599,202.3071,202.1373,202.2599,7296.0
2020-01-28 15:20:00,214.46,214.79,214.45,214.77,10287.0,202.2505,202.5617,202.241,202.5428,10287.0
2020-01-28 15:25:00,214.75,214.93,214.75,214.91,17135.0,202.524,202.6937,202.524,202.6749,17135.0
2020-01-28 15:30:00,214.91,215.14,214.77,214.88,23724.0,202.6749,202.8918,202.5428,202.6466,23724.0
2020-01-28 15:35:00,214.94,214.94,214.57,214.59,14836.0,202.7031,202.7031,202.3542,202.3731,14836.0
2020-01-28 15:40:00,214.61,214.89,214.55,214.89,13182.0,202.3919,202.656,202.3354,202.656,13182.0
2020-01-28 15:45:00,214.82,214.85,214.6,214.6,14299.0,202.59,202.6183,202.3825,202.3825,14299.0
2020-01-28 15:50:00,214.53,214.6,214.11,214.45,33282.0,202.3165,202.3825,201.9204,202.241,33282.0
2020-01-28 15:55:00,214.44,214.57,214.03,214.23,50526.0,202.2316,202.3542,201.845,202.0336,50526.0
2020-01-29 09:30:00,216.39,216.39,214.34,214.87,100037.0,204.0706,204.0706,202.1373,202.6371,100037.0
2020-01-29 09:35:00,214.62,214.87,208.46,209.92,70847.0,202.4014,202.6371,196.5921,197.9689,70847.0
2020-01-29 09:40:00,210.2,211.89,209.41,211.7,87547.0,198.233,199.8268,197.488,199.6476,87547.0
2020-01-29 09:45:00,211.73,213.18,211.55,213.03,67305.0,199.6759,201.0433,199.5061,200.9019,67305.0
2020-01-29 09:50:00,213.13,213.84,212.59,212.89,63593.0,200.9962,201.6658,200.4869,200.7699,63593.0
2020-01-29 09:55:00,212.81,212.9,211.0,211.37,49206.0,200.6944,200.7793,198.9875,199.3364,49206.0
2020-01-29 10:00:00,211.34,211.72,210.2,210.3,32540.0,199.3081,199.6665,198.233,198.3273,32540.0
2020-01-29 10:05:00,210.2,210.98,210.2,210.53,53192.0,198.233,198.9686,198.233,198.5442,53192.0
2020-01-29 10:10:00,210.58,210.96,210.09,210.19,29157.0,198.5914,198.9497,198.1293,198.2236,29157.0
2020-01-29 10:15:00,210.24,210.61,210.04,210.12,22495.0,198.2707,198.6197,198.0821,198.1576,22495.0
2020-01-29 10:20:00,210.12,210.53,209.81,210.19,31726.0,198.1576,198.5442,197.8652,198.2236,31726.0
2020-01-29 10:25:00,210.26,210.4,209.98,210.05,40035.0,198.2896,198.4216,198.0255,198.0915,40035.0
2020-01-29 10:30:00,210.03,210.37,209.99,210.2,31366.0,198.0727,198.3933,198.035,198.233,31366.0
2020-01-29 10:35:00,210.22,210.36,209.77,209.83,49693.0,198.2519,198.3839,197.8275,197.8841,49693.0
2020-01-29 10:40:00,209.8,209.81,208.57,208.57,31586.0,197.8558,197.8652,196.6958,196.6958,31586.0
2020-01-29 10:45:00,208.58,209.84,208.16,209.78,38306.0,196.7052,197.8935,196.3091,197.8369,38306.0
2020-01-29 10:50:00,209.78,211.53,209.74,211.06,48300.0,197.8369,199.4873,197.7992,199.044,48300.0
2020-01-29 10:55:00,211.43,211.82,210.83,210.91,16721.0,199.393,199.7608,198.8271,198.9026,16721.0
2020-01-29 11:00:00,210.9,211.07,210.5,211.01,40880.0,198.8931,199.0535,198.5159,198.9969,40880.0
2020-01-29 11:05:00,210.94,211.9,210.65,210.95,15167.0,198.9309,199.8362,198.6574,198.9403,15167.0
2020-01-29 11:10:00,210.86,211.33,210.86,210.94,16175.0,198.8554,199.2987,198.8554,198.9309,16175.0
2020-01-29 11:15:00,210.94,211.22,210.88,211.15,33364.0,198.9309,199.1949,198.8743,199.1289,33364.0
2020-01-29 11:20:00,211.18,211.43,211.11,211.28,18405.0,199.1572,199.393,199.0912,199.2515,18405.0
2020-01-29 11:25:00,211.22,211.54,211.04,211.37,14017.0,199.1949,199.4967,199.0252,199.3364,14017.0
2020-01-29 11:30:00,211.38,211.38,210.67,210.73,11622.0,199.3458,199.3458,198.6762,198.7328,11622.0
2020-01-29 11:35:00,210.67,210.68,210.01,210.01,15236.0,198.6762,198.6857,198.0538,198.0538,15236.0
2020-01-29 11:40:00,210.09,210.49,210.08,210.24,7408.0,198.1293,198.5065,198.1198,198.2707,7408.0
2020-01-29 11:45:00,210.2,210.47,210.04,210.1,32374.0,198.233,198.4876,198.0821,198.1387,32374.0
2020-01-29 11:50:00,210.08,210.17,209.85,210.17,23800.0,198.1198,198.2047,197.9029,198.2047,23800.0
2020-01-29 11:55:00,210.13,210.25,209.9,210.21,15569.0,198.167,198.2802,197.9501,198.2424,15569.0
2020-01-29 12:00:00,210.21,210.59,210.02,210.54,24974.0,198.2424,198.6008,198.0632,198.5536,24974.0
2020-01-29 12:05:00,210.55,210.87,210.39,210.49,29863.0,198.5631,198.8649,198.4122,198.5065,29863.0
2020-01-29 12:10:00,210.46,210.46,209.95,210.07,19484.0,198.4782,198.4782,197.9972,198.1104,19484.0
2020-01-29 12:15:00,210.07,210.16,209.97,210.04,9347.0,198.1104,198.1953,198.0161,198.0821,9347.0
2020-01-29 12:20:00,210.0,210.89,209.98,210.85,14708.0,198.0444,198.8837,198.0255,198.846,14708.0
2020-01-29 12:25:00,210.84,211.33,210.78,211.14,12761.0,198.8366,199.2987,198.78,199.1195,12761.0
2020-01-29 12:30:00,211.07,211.13,210.95,211.08,6400.0,199.0535,199.1101,198.9403,199.0629,6400.0
2020-01-29 12:35:00,211.08,211.21,210.91,211.11,8427.0,199.0629,199.1855,198.9026,199.0912,8427.0
2020-01-29 12:40:00,211.1,211.29,211.0,211.26,12130.0,199.0818,199.2609,198.9875,199.2327,12130.0
2020-01-29 12:45:00,211.39,211.56,211.2,211.25,12118.0,199.3553,199.5156,199.1761,199.2232,12118.0
2020-01-29 12:50:00,211.2,211.48,211.16,211.43,8730.0,199.1761,199.4401,199.1383,199.393,8730.0
2020-01-29 12:55:00,211.4,211.54,211.21,211.43,12455.0,199.3647,199.4967,199.1855,199.393,12455.0
2020-01-29 13:00:00,211.4,211.58,211.39,211.51,8401.0,199.3647,199.5344,199.3553,199.4684,8401.0
2020-01-29 13:05:00,211.49,211.89,211.47,211.85,11700.0,199.4496,199.8268,199.4307,199.7891,11700.0
2020-01-29 13:10:00,211.86,212.11,211.76,212.05,18552.0,199.7985,200.0343,199.7042,199.9777,18552.0
2020-01-29 13:15:00,212.03,212.4,211.93,212.08,9905.0,199.9588,200.3078,199.8645,200.006,9905.0
2020-01-29 13:20:00,212.05,212.16,211.95,212.15,8654.0,199.9777,200.0814,199.8834,200.072,8654.0
2020-01-29 13:25:00,212.11,212.35,212.04,212.35,10113.0,200.0343,200.2606,199.9682,200.2606,10113.0
2020-01-29 13:30:00,212.36,212.6,212.23,212.58,24283.0,200.27,200.4964,200.1474,200.4775,24283.0
2020-01-29 13:35:00,212.55,213.04,212.44,212.95,20633.0,200.4492,200.9113,200.3455,200.8264,20633.0
2020-01-29 13:40:00,212.91,213.17,212.77,213.02,14218.0,200.7887,201.0339,200.6567,200.8925,14218.0
2020-01-29 13:45:00,212.99,213.16,212.83,213.0,20773.0,200.8642,201.0245,200.7133,200.8736,20773.0
2020-01-29 13:50:00,213.0,213.04,212.41,212.46,65687.0,200.8736,200.9113,200.3172,200.3643,65687.0
2020-01-29 13:55:00,212.51,212.55,212.2,212.46,19510.0,200.4115,200.4492,200.1191,200.3643,19510.0
2020-01-29 14:00:00,212.21,213.17,212.2,213.16,14582.0,200.1286,201.0339,200.1191,201.0245,14582.0
2020-01-29 14:05:00,213.11,213.44,213.1,213.26,9606.0,200.9773,201.2885,200.9679,201.1188,9606.0
2020-01-29 14:10:00,213.25,213.25,212.74,212.85,12913.0,201.1094,201.1094,200.6284,200.7321,12913.0
2020-01-29 14:15:00,212.86,212.97,212.76,212.95,11412.0,200.7416,200.8453,200.6473,200.8264,11412.0
2020-01-29 14:20:00,212.94,213.01,212.72,212.97,17677.0,200.817,200.883,200.6095,200.8453,17677.0
2020-01-29 14:25:00,212.95,213.12,212.81,213.12,11619.0,200.8264,200.9868,200.6944,200.9868,11619.0
2020-01-29 14:30:00,213.14,213.46,213.02,213.03,15866.0,201.0056,201.3074,200.8925,200.9019,15866.0
2020-01-29 14:35:00,212.96,213.3,212.91,213.3,15669.0,200.8359,201.1565,200.7887,201.1565,15669.0
2020-01-29 14:40:00,213.3,213.55,213.17,213.48,19999.0,201.1565,201.3923,201.0339,201.3263,19999.0
2020-01-29 14:45:00,213.43,213.58,213.36,213.5,17129.0,201.2791,201.4206,201.2131,201.3451,17129.0
2020-01-29 14:50:00,213.45,213.45,212.53,212.56,21233.0,201.298,201.298,200.4304,200.4586,21233.0
2020-01-29 14:55:00,212.5,212.61,212.37,212.44,10181.0,200.4021,200.5058,200.2795,200.3455,10181.0
2020-01-29 15:00:00,212.42,212.42,212.0,212.02,13858.0,200.3266,200.3266,199.9305,199.9494,13858.0
2020-01-29 15:05:00,212.05,212.22,211.88,212.03,8193.0,199.9777,200.138,199.8174,199.9588,8193.0
2020-01-29 15:10:00,212.04,212.05,211.44,211.49,8586.0,199.9682,199.9777,199.4024,199.4496,8586.0
2020-01-29 15:15:00,211.45,211.49,211.16,211.38,10289.0,199.4118,199.4496,199.1383,199.3458,10289.0
2020-01-29 15:20:00,211.33,211.41,210.85,211.17,11234.0,199.2987,199.3741,198.846,199.1478,11234.0
2020-01-29 15:25:00,211.11,211.53,211.04,211.34,12291.0,199.0912,199.4873,199.0252,199.3081,12291.0
2020-01-29 15:30:00,211.31,211.36,211.03,211.09,11003.0,199.2798,199.327,199.0157,199.0723,11003.0
2020-01-29 15:35:00,211.12,211.32,211.02,211.19,16813.0,199.1006,199.2892,199.0063,199.1666,16813.0
2020-01-29 15:40:00,211.19,211.19,210.91,211.14,20555.0,199.1666,199.1666,198.9026,199.1195,20555.0
2020-01-29 15:45:00,211.12,211.12,210.48,210.48,24241.0,199.1006,199.1006,198.4971,198.4971,24241.0
2020-01-29 15:50:00,210.44,210.96,210.41,210.88,39549.0,198.4593,198.9497,198.431,198.8743,39549.0
2020-01-29 15:55:00,210.86,211.26,210.66,210.68,98753.0,198.8554,199.2327,198.6668,198.6857,98753.0
2020-01-30 09:30:00,210.0,210.93,210.0,210.86,45886.0,198.0444,198.9214,198.0444,198.8554,45886.0
2020-01-30 09:35:00,210.73,211.4,210.38,210.71,23599.0,198.7328,199.3647,198.4028,198.714,23599.0
2020-01-30 09:40:00,210.73,210.87,209.35,209.96,15705.0,198.7328,198.8649,197.4314,198.0067,15705.0
2020-01-30 09:45:00,209.96,210.42,209.89,210.27,39484.0,198.0067,198.4405,197.9407,198.299,39484.0
2020-01-30 09:50:00,210.23,210.43,210.14,210.25,7024.0,198.2613,198.4499,198.1764,198.2802,7024.0
2020-01-30 09:55:00,210.27,210.35,209.81,210.13,9207.0,198.299,198.3745,197.8652,198.167,9207.0
2020-01-30 10:00:00,210.14,210.97,210.04,210.88,21196.0,198.1764,198.9592,198.0821,198.8743,21196.0
2020-01-30 10:05:00,210.87,211.02,210.79,210.83,16895.0,198.8649,199.0063,198.7894,198.8271,16895.0
2020-01-30 10:10:00,210.79,210.95,210.4,210.59,15208.0,198.7894,198.9403,198.4216,198.6008,15208.0
2020-01-30 10:15:00,210.55,210.66,210.48,210.5,12577.0,198.5631,198.6668,198.4971,198.5159,12577.0
2020-01-30 10:20:00,210.53,210.73,210.5,210.64,8716.0,198.5442,198.7328,198.5159,198.648,8716.0
2020-01-30 10:25:00,210.65,210.84,210.64,210.73,7197.0,198.6574,198.8366,198.648,198.7328,7197.0
2020-01-30 10:30:00,210.71,210.71,210.47,210.53,10512.0,198.714,198.714,198.4876,198.5442,10512.0
2020-01-30 10:35:00,210.51,210.52,210.22,210.22,19382.0,198.5254,198.5348,198.2519,198.2519,19382.0
2020-01-30 10:40:00,210.19,210.51,210.09,210.44,13268.0,198.2236,198.5254,198.1293,198.4593,13268.0
2020-01-30 10:45:00,210.37,210.86,210.29,210.86,17143.0,198.3933,198.8554,198.3179,198.8554,17143.0
2020-01-30 10:50:00,210.77,211.11,210.71,210.89,34934.0,198.7706,199.0912,198.714,198.8837,34934.0
2020-01-30 10:55:00,210.86,211.0,210.6,210.6,11421.0,198.8554,198.9875,198.6102,198.6102,11421.0
2020-01-30 11:00:00,210.64,210.89,210.63,210.74,8892.0,198.648,198.8837,198.6385,198.7423,8892.0
2020-01-30 11:05:00,210.75,211.0,210.65,210.98,15943.0,198.7517,198.9875,198.6574,198.9686,15943.0
2020-01-30 11:10:00,210.97,211.12,210.75,210.99,17963.0,198.9592,199.1006,198.7517,198.978,17963.0
2020-01-30 11:15:00,210.99,211.0,210.76,210.97,14561.0,198.978,198.9875,198.7611,198.9592,14561.0
2020-01-30 11:20:00,211.0,211.43,211.0,211.43,9775.0,198.9875,199.393,198.9875,199.393,9775.0
2020-01-30 11:25:00,211.43,211.59,211.31,211.5,10628.0,199.393,199.5439,199.2798,199.459,10628.0
2020-01-30 11:30:00,211.43,211.49,211.29,211.46,9348.0,199.393,199.4496,199.2609,199.4213,9348.0
2020-01-30 11:35:00,211.45,212.03,211.38,212.03,9483.0,199.4118,199.9588,199.3458,199.9588,9483.0
2020-01-30 11:40:00,211.97,212.32,211.97,212.26,9237.0,199.9022,200.2323,199.9022,200.1757,9237.0
2020-01-30 11:45:00,212.23,212.82,212.23,212.61,13253.0,200.1474,200.7038,200.1474,200.5058,13253.0
2020-01-30 11:50:00,212.58,212.84,212.52,212.55,10357.0,200.4775,200.7227,200.4209,200.4492,10357.0
2020-01-30 11:55:00,212.55,212.8,212.4,212.43,9925.0,200.4492,200.685,200.3078,200.336,9925.0
2020-01-30 12:00:00,212.39,212.66,212.32,212.6,14209.0,200.2983,200.553,200.2323,200.4964,14209.0
2020-01-30 12:05:00,212.55,212.79,212.47,212.48,11978.0,200.4492,200.6755,200.3738,200.3832,11978.0
2020-01-30 12:10:00,212.49,212.67,212.43,212.51,8451.0,200.3926,200.5624,200.336,200.4115,8451.0
2020-01-30 12:15:00,212.55,212.55,212.34,212.54,11964.0,200.4492,200.4492,200.2512,200.4398,11964.0
2020-01-30 12:20:00,212.56,212.91,212.55,212.88,8803.0,200.4586,200.7887,200.4492,200.7604,8803.0
2020-01-30 12:25:00,212.9,213.14,212.76,212.83,11502.0,200.7793,201.0056,200.6473,200.7133,11502.0
2020-01-30 12:30:00,212.82,212.97,212.73,212.92,17280.0,200.7038,200.8453,200.619,200.7981,17280.0
2020-01-30 12:35:00,212.96,212.96,212.28,212.48,17238.0,200.8359,200.8359,200.1946,200.3832,17238.0
2020-01-30 12:40:00,212.5,212.53,212.4,212.52,3485.0,200.4021,200.4304,200.3078,200.4209,3485.0
2020-01-30 12:45:00,212.42,212.51,212.24,212.33,7908.0,200.3266,200.4115,200.1569,200.2417,7908.0
2020-01-30 12:50:00,212.36,212.61,212.19,212.25,10877.0,200.27,200.5058,200.1097,200.1663,10877.0
2020-01-30 12:55:00,212.24,212.28,212.07,212.28,7365.0,200.1569,200.1946,199.9965,200.1946,7365.0
2020-01-30 13:00:00,212.29,212.9,212.29,212.89,10313.0,200.204,200.7793,200.204,200.7699,10313.0
2020-01-30 13:05:00,212.86,213.05,212.82,212.91,9175.0,200.7416,200.9207,200.7038,200.7887,9175.0
2020-01-30 13:10:00,213.01,213.29,212.86,213.21,7456.0,200.883,201.1471,200.7416,201.0716,7456.0
2020-01-30 13:15:00,213.18,213.23,212.74,212.74,5400.0,201.0433,201.0905,200.6284,200.6284,5400.0
2020-01-30 13:20:00,212.78,212.95,212.74,212.83,5512.0,200.6661,200.8264,200.6284,200.7133,5512.0
2020-01-30 13:25:00,212.81,212.96,212.65,212.92,6381.0,200.6944,200.8359,200.5435,200.7981,6381.0
2020-01-30 13:30:00,212.95,213.11,212.74,213.05,9426.0,200.8264,200.9773,200.6284,200.9207,9426.0
2020-01-30 13:35:00,213.02,213.04,212.8,212.87,5806.0,200.8925,200.9113,200.685,200.751,5806.0
2020-01-30 13:40:00,212.87,213.13,212.86,213.02,7236.0,200.751,200.9962,200.7416,200.8925,7236.0
2020-01-30 13:45:00,213.04,213.22,213.01,213.14,9586.0,200.9113,201.0811,200.883,201.0056,9586.0
2020-01-30 13:50:00,213.12,213.39,213.09,213.29,9989.0,200.9868,201.2414,200.9585,201.1471,9989.0
2020-01-30 13:55:00,213.3,213.49,213.1,213.17,14233.0,201.1565,201.3357,200.9679,201.0339,14233.0
2020-01-30 14:00:00,213.17,213.28,213.03,213.23,6361.0,201.0339,201.1377,200.9019,201.0905,6361.0
2020-01-30 14:05:00,213.2,213.25,213.02,213.25,7447.0,201.0622,201.1094,200.8925,201.1094,7447.0
2020-01-30 14:10:00,213.25,213.31,213.08,213.09,8129.0,201.1094,201.1659,200.949,200.9585,8129.0
2020-01-30 14:15:00,213.0,213.25,212.99,213.2,21767.0,200.8736,201.1094,200.8642,201.0622,21767.0
2020-01-30 14:20:00,213.19,213.24,213.06,213.16,10643.0,201.0528,201.0999,200.9302,201.0245,10643.0
2020-01-30 14:25:00,213.16,213.48,213.16,213.48,7492.0,201.0245,201.3263,201.0245,201.3263,7492.0
2020-01-30 14:30:00,213.45,213.5,213.33,213.5,12743.0,201.298,201.3451,201.1848,201.3451,12743.0
2020-01-30 14:35:00,213.48,213.54,213.29,213.5,13259.0,201.3263,201.3829,201.1471,201.3451,13259.0
2020-01-30 14:40:00,213.48,214.15,213.24,213.39,17950.0,201.3263,201.9581,201.0999,201.2414,17950.0
2020-01-30 14:45:00,213.4,213.82,213.24,213.74,6664.0,201.2508,201.6469,201.0999,201.5715,6664.0
2020-01-30 14:50:00,213.83,213.93,213.25,213.44,12610.0,201.6563,201.7506,201.1094,201.2885,12610.0
2020-01-30 14:55:00,213.59,213.82,213.31,213.49,10965.0,201.43,201.6469,201.1659,201.3357,10965.0
2020-01-30 15:00:00,213.52,213.83,213.39,213.76,35895.0,201.364,201.6563,201.2414,201.5903,35895.0
2020-01-30 15:05:00,213.83,213.83,213.18,213.18,9991.0,201.6563,201.6563,201.0433,201.0433,9991.0
2020-01-30 15:10:00,213.19,213.23,212.92,213.09,5989.0,201.0528,201.0905,200.7981,200.9585,5989.0
2020-01-30 15:15:00,212.99,213.18,212.92,213.12,8300.0,200.8642,201.0433,200.7981,200.9868,8300.0
2020-01-30 15:20:00,213.13,213.25,212.93,213.05,8699.0,200.9962,201.1094,200.8076,200.9207,8699.0
2020-01-30 15:25:00,213.05,213.24,212.93,213.0,11969.0,200.9207,201.0999,200.8076,200.8736,11969.0
2020-01-30 15:30:00,213.0,213.1,212.87,213.09,15624.0,200.8736,200.9679,200.751,200.9585,15624.0
2020-01-30 15:35:00,213.06,213.2,212.87,213.1,58141.0,200.9302,201.0622,200.751,200.9679,58141.0
2020-01-30 15:40:00,213.1,213.35,213.1,213.23,22399.0,200.9679,201.2037,200.9679,201.0905,22399.0
2020-01-30 15:45:00,213.23,213.51,213.07,213.39,25736.0,201.0905,201.3546,200.9396,201.2414,25736.0
2020-01-30 15:50:00,213.29,213.47,213.19,213.38,41758.0,201.1471,201.3168,201.0528,201.232,41758.0
2020-01-30 15:55:00,213.39,213.86,213.26,213.78,104160.0,201.2414,201.6846,201.1188,201.6092,104160.0
2020-01-31 09:30:00,213.45,214.0,212.9,213.52,35415.0,201.298,201.8167,200.7793,201.364,35415.0
2020-01-31 09:35:00,213.64,213.65,212.9,213.65,11456.0,201.4772,201.4866,200.7793,201.4866,11456.0
2020-01-31 09:40:00,213.77,213.83,213.6,213.65,6266.0,201.5998,201.6563,201.4394,201.4866,6266.0
2020-01-31 09:45:00,213.5,213.68,213.36,213.36,4325.0,201.3451,201.5149,201.2131,201.2131,4325.0
2020-01-31 09:50:00,213.36,213.36,213.08,213.16,2847.0,201.2131,201.2131,200.949,201.0245,2847.0
2020-01-31 09:55:00,213.06,213.63,213.05,213.5,13444.0,200.9302,201.4677,200.9207,201.3451,13444.0
2020-01-31 10:00:00,213.49,213.83,213.43,213.73,25450.0,201.3357,201.6563,201.2791,201.562,25450.0
2020-01-31 10:05:00,213.76,213.94,213.58,213.82,14088.0,201.5903,201.7601,201.4206,201.6469,14088.0
2020-01-31 10:10:00,213.81,213.96,213.3,213.36,9713.0,201.6375,201.7789,201.1565,201.2131,9713.0
2020-01-31 10:15:00,213.4,213.41,213.22,213.22,5907.0,201.2508,201.2603,201.0811,201.0811,5907.0
2020-01-31 10:20:00,213.18,213.18,212.6,212.61,8236.0,201.0433,201.0433,200.4964,200.5058,8236.0
2020-01-31 10:25:00,212.56,212.56,211.8,211.83,5843.0,200.4586,200.4586,199.7419,199.7702,5843.0
2020-01-31 10:30:00,211.89,211.93,211.7,211.9,4580.0,199.8268,199.8645,199.6476,199.8362,4580.0
2020-01-31 10:35:00,211.79,211.79,211.28,211.28,5154.0,199.7325,199.7325,199.2515,199.2515,5154.0
2020-01-31 10:40:00,211.3,211.34,210.71,210.8,12633.0,199.2704,199.3081,198.714,198.7988,12633.0
2020-01-31 10:45:00,210.8,211.01,210.68,210.68,8394.0,198.7988,198.9969,198.6857,198.6857,8394.0
2020-01-31 10:50:00,210.73,210.78,210.21,210.29,9222.0,198.7328,198.78,198.2424,198.3179,9222.0
2020-01-31 10:55:00,210.31,210.43,210.12,210.29,9097.0,198.3367,198.4499,198.1576,198.3179,9097.0
2020-01-31 11:00:00,210.25,210.84,210.25,210.61,11565.0,198.2802,198.8366,198.2802,198.6197,11565.0
2020-01-31 11:05:00,210.52,210.58,210.4,210.46,7247.0,198.5348,198.5914,198.4216,198.4782,7247.0
2020-01-31 11:10:00,210.45,210.63,210.32,210.33,7182.0,198.4688,198.6385,198.3462,198.3556,7182.0
2020-01-31 11:15:00,210.32,210.79,209.99,210.74,13518.0,198.3462,198.7894,198.035,198.7423,13518.0
2020-01-31 11:20:00,210.79,210.96,210.7,210.74,8925.0,198.7894,198.9497,198.7045,198.7423,8925.0
2020-01-31 11:25:00,210.77,210.95,210.44,210.44,12513.0,198.7706,198.9403,198.4593,198.4593,12513.0
2020-01-31 11:30:00,210.5,210.7,210.38,210.7,6859.0,198.5159,198.7045,198.4028,198.7045,6859.0
2020-01-31 11:35:00,210.67,210.79,210.19,210.49,7159.0,198.6762,198.7894,198.2236,198.5065,7159.0
2020-01-31 11:40:00,210.53,210.75,210.39,210.67,8250.0,198.5442,198.7517,198.4122,198.6762,8250.0
2020-01-31 11:45:00,210.76,211.18,210.76,211.01,18975.0,198.7611,199.1572,198.7611,198.9969,18975.0
2020-01-31 11:50:00,211.04,211.2,210.96,211.05,13232.0,199.0252,199.1761,198.9497,199.0346,13232.0
2020-01-31 11:55:00,211.07,211.25,211.02,211.19,6014.0,199.0535,199.2232,199.0063,199.1666,6014.0
2020-01-31 12:00:00,211.21,211.21,210.51,210.51,9542.0,199.1855,199.1855,198.5254,198.5254,9542.0
2020-01-31 12:05:00,210.51,210.63,210.39,210.5,8111.0,198.5254,198.6385,198.4122,198.5159,8111.0
2020-01-31 12:10:00,210.59,210.68,210.26,210.28,6210.0,198.6008,198.6857,198.2896,198.3084,6210.0
2020-01-31 12:15:00,210.28,210.29,210.02,210.14,9008.0,198.3084,198.3179,198.0632,198.1764,9008.0
2020-01-31 12:20:00,210.16,210.37,210.04,210.08,10036.0,198.1953,198.3933,198.0821,198.1198,10036.0
2020-01-31 12:25:00,210.03,210.33,210.03,210.26,2300.0,198.0727,198.3556,198.0727,198.2896,2300.0
2020-01-31 12:30:00,210.2,210.2,209.88,209.88,5303.0,198.233,198.233,197.9312,197.9312,5303.0
2020-01-31 12:35:00,209.8,209.82,209.36,209.6,10417.0,197.8558,197.8746,197.4408,197.6672,10417.0
2020-01-31 12:40:00,209.56,210.18,209.56,210.18,5200.0,197.6294,198.2141,197.6294,198.2141,5200.0
2020-01-31 12:45:00,210.14,210.21,209.98,210.19,3385.0,198.1764,198.2424,198.0255,198.2236,3385.0
2020-01-31 12:50:00,210.13,210.13,209.73,209.97,11151.0,198.167,198.167,197.7898,198.0161,11151.0
2020-01-31 12:55:00,209.94,210.14,209.82,209.82,6950.0,197.9878,198.1764,197.8746,197.8746,6950.0
2020-01-31 13:00:00,209.85,210.19,209.83,209.98,5781.0,197.9029,198.2236,197.8841,198.0255,5781.0
2020-01-31 13:05:00,209.99,210.11,209.82,209.83,3778.0,198.035,198.1481,197.8746,197.8841,3778.0
2020-01-31 13:10:00,209.88,210.02,209.76,209.76,7830.0,197.9312,198.0632,197.8181,197.8181,7830.0
2020-01-31 13:15:00,209.76,210.1,209.76,210.05,6881.0,197.8181,198.1387,197.8181,198.0915,6881.0
2020-01-31 13:20:00,210.04,210.37,209.96,210.35,9101.0,198.0821,198.3933,198.0067,198.3745,9101.0
2020-01-31 13:25:00,210.38,210.5,210.28,210.5,5887.0,198.4028,198.5159,198.3084,198.5159,5887.0
2020-01-31 13:30:00,210.51,210.51,210.21,210.35,6089.0,198.5254,198.5254,198.2424,198.3745,6089.0
2020-01-31 13:35:00,210.35,210.39,210.13,210.15,5576.0,198.3745,198.4122,198.167,198.1858,5576.0
2020-01-31 13:40:00,210.12,210.28,210.03,210.14,7581.0,198.1576,198.3084,198.0727,198.1764,7581.0
2020-01-31 13:45:00,210.09,210.33,210.08,210.31,5449.0,198.1293,198.3556,198.1198,198.3367,5449.0
2020-01-31 13:50:00,210.39,210.52,210.24,210.5,4224.0,198.4122,198.5348,198.2707,198.5159,4224.0
2020-01-31 13:55:00,210.55,210.81,210.55,210.81,4678.0,198.5631,198.8083,198.5631,198.8083,4678.0
2020-01-31 14:00:00,210.82,211.01,210.82,210.96,7415.0,198.8177,198.9969,198.8177,198.9497,7415.0
2020-01-31 14:05:00,210.95,210.96,210.76,210.83,3404.0,198.9403,198.9497,198.7611,198.8271,3404.0
2020-01-31 14:10:00,210.85,210.98,210.83,210.87,5981.0,198.846,198.9686,198.8271,198.8649,5981.0
2020-01-31 14:15:00,210.87,211.15,210.79,211.15,4907.0,198.8649,199.1289,198.7894,199.1289,4907.0
2020-01-31 14:20:00,211.15,211.15,210.83,210.84,6229.0,199.1289,199.1289,198.8271,198.8366,6229.0
2020-01-31 14:25:00,210.75,211.01,210.73,210.97,4566.0,198.7517,198.9969,198.7328,198.9592,4566.0
2020-01-31 14:30:00,210.91,211.46,210.88,211.24,7614.0,198.9026,199.4213,198.8743,199.2138,7614.0
2020-01-31 14:35:00,211.24,211.25,211.03,211.24,4300.0,199.2138,199.2232,199.0157,199.2138,4300.0
2020-01-31 14:40:00,211.22,211.22,210.81,210.87,4757.0,199.1949,199.1949,198.8083,198.8649,4757.0
2020-01-31 14:45:00,210.86,210.91,210.58,210.64,8993.0,198.8554,198.9026,198.5914,198.648,8993.0
2020-01-31 14:50:00,210.67,210.85,210.59,210.85,4400.0,198.6762,198.846,198.6008,198.846,4400.0
2020-01-31 14:55:00,210.84,211.11,210.84,210.99,5351.0,198.8366,199.0912,198.8366,198.978,5351.0
2020-01-31 15:00:00,211.02,211.18,210.84,210.85,7165.0,199.0063,199.1572,198.8366,198.846,7165.0
2020-01-31 15:05:00,210.8,210.9,210.65,210.9,21168.0,198.7988,198.8931,198.6574,198.8931,21168.0
2020-01-31 15:10:00,210.87,210.87,210.46,210.49,12837.0,198.8649,198.8649,198.4782,198.5065,12837.0
2020-01-31 15:15:00,210.48,210.64,210.33,210.52,5993.0,198.4971,198.648,198.3556,198.5348,5993.0
2020-01-31 15:20:00,210.55,210.75,210.32,210.73,13019.0,198.5631,198.7517,198.3462,198.7328,13019.0
2020-01-31 15:25:00,210.72,210.75,210.23,210.3,8957.0,198.7234,198.7517,198.2613,198.3273,8957.0
2020-01-31 15:30:00,210.25,210.44,210.19,210.25,23741.0,198.2802,198.4593,198.2236,198.2802,23741.0
2020-01-31 15:35:00,210.23,210.25,210.02,210.03,11000.0,198.2613,198.2802,198.0632,198.0727,11000.0
2020-01-31 15:40:00,210.06,210.53,209.82,210.46,30426.0,198.101,198.5442,197.8746,198.4782,30426.0
2020-01-31 15:45:00,210.46,210.81,210.33,210.52,24573.0,198.4782,198.8083,198.3556,198.5348,24573.0
2020-01-31 15:50:00,210.5,210.93,210.5,210.84,41558.0,198.5159,198.9214,198.5159,198.8366,41558.0
2020-01-31 15:55:00,210.81,211.1,210.45,210.54,109335.0,198.8083,199.0818,198.4688,198.5536,109335.0
2020-02-03 09:30:00,210.57,212.28,210.57,212.28,53357.0,198.5819,200.1946,198.5819,200.1946,53357.0
2020-02-03 09:35:00,211.89,212.07,211.69,211.88,7690.0,199.8268,199.9965,199.6382,199.8174,7690.0
2020-02-03 09:40:00,211.89,212.02,211.7,211.91,8975.0,199.8268,199.9494,199.6476,199.8456,8975.0
2020-02-03 09:45:00,211.92,212.55,211.86,212.22,6050.0,199.8551,200.4492,199.7985,200.138,6050.0
2020-02-03 09:50:00,212.11,212.6,212.1,212.29,7273.0,200.0343,200.4964,200.0248,200.204,7273.0
2020-02-03 09:55:00,212.21,212.33,211.82,211.82,3251.0,200.1286,200.2417,199.7608,199.7608,3251.0
2020-02-03 10:00:00,212.05,212.46,211.85,212.05,18919.0,199.9777,200.3643,199.7891,199.9777,18919.0
2020-02-03 10:05:00,211.94,212.4,211.73,212.4,9027.0,199.8739,200.3078,199.6759,200.3078,9027.0
2020-02-03 10:10:00,212.34,212.35,211.94,212.03,11284.0,200.2512,200.2606,199.8739,199.9588,11284.0
2020-02-03 10:15:00,212.11,212.92,212.09,212.89,47934.0,200.0343,200.7981,200.0154,200.7699,47934.0
2020-02-03 10:20:00,212.93,212.99,212.61,212.76,19307.0,200.8076,200.8642,200.5058,200.6473,19307.0
2020-02-03 10:25:00,212.85,212.85,212.54,212.7,6980.0,200.7321,200.7321,200.4398,200.5907,6980.0
2020-02-03 10:30:00,212.75,212.9,212.52,212.52,8401.0,200.6378,200.7793,200.4209,200.4209,8401.0
2020-02-03 10:35:00,212.53,212.65,212.39,212.39,7316.0,200.4304,200.5435,200.2983,200.2983,7316.0
2020-02-03 10:40:00,212.44,212.44,212.2,212.28,6017.0,200.3455,200.3455,200.1191,200.1946,6017.0
2020-02-03 10:45:00,212.31,212.47,212.21,212.22,8919.0,200.2229,200.3738,200.1286,200.138,8919.0
2020-02-03 10:50:00,212.24,212.7,212.18,212.69,4226.0,200.1569,200.5907,200.1003,200.5812,4226.0
2020-02-03 10:55:00,212.76,212.82,212.7,212.76,2020.0,200.6473,200.7038,200.5907,200.6473,2020.0
2020-02-03 11:00:00,212.78,212.94,212.78,212.82,1816.0,200.6661,200.817,200.6661,200.7038,1816.0
2020-02-03 11:05:00,212.82,212.97,212.76,212.93,2025.0,200.7038,200.8453,200.6473,200.8076,2025.0
2020-02-03 11:10:00,212.87,212.9,212.39,212.53,8405.0,200.751,200.7793,200.2983,200.4304,8405.0
2020-02-03 11:15:00,212.45,212.53,211.98,212.12,10872.0,200.3549,200.4304,199.9117,200.0437,10872.0
2020-02-03 11:20:00,212.08,212.26,212.08,212.19,10899.0,200.006,200.1757,200.006,200.1097,10899.0
2020-02-03 11:25:00,212.16,212.28,212.05,212.25,6447.0,200.0814,200.1946,199.9777,200.1663,6447.0
2020-02-03 11:30:00,212.24,212.28,211.98,212.06,11423.0,200.1569,200.1946,199.9117,199.9871,11423.0
2020-02-03 11:35:00,212.04,212.16,212.04,212.05,5474.0,199.9682,200.0814,199.9682,199.9777,5474.0
2020-02-03 11:40:00,212.15,212.16,211.76,211.88,8579.0,200.072,200.0814,199.7042,199.8174,8579.0
2020-02-03 11:45:00,211.83,211.88,211.5,211.55,3949.0,199.7702,199.8174,199.459,199.5061,3949.0
2020-02-03 11:50:00,211.51,211.66,211.45,211.66,4110.0,199.4684,199.6099,199.4118,199.6099,4110.0
2020-02-03 11:55:00,211.67,211.9,211.61,211.85,6247.0,199.6193,199.8362,199.5627,199.7891,6247.0
2020-02-03 12:00:00,211.81,211.83,211.62,211.72,5605.0,199.7513,199.7702,199.5722,199.6665,5605.0
2020-02-03 12:05:00,211.76,211.76,211.59,211.63,4658.0,199.7042,199.7042,199.5439,199.5816,4658.0
2020-02-03 12:10:00,211.63,211.66,211.56,211.61,4720.0,199.5816,199.6099,199.5156,199.5627,4720.0
2020-02-03 12:15:00,211.64,212.0,211.54,211.97,3631.0,199.591,199.9305,199.4967,199.9022,3631.0
2020-02-03 12:20:00,211.97,212.09,211.91,211.94,6478.0,199.9022,200.0154,199.8456,199.8739,6478.0
2020-02-03 12:25:00,211.97,211.97,211.67,211.67,4628.0,199.9022,199.9022,199.6193,199.6193,4628.0
2020-02-03 12:30:00,211.65,211.8,211.6,211.6,5570.0,199.6005,199.7419,199.5533,199.5533,5570.0
2020-02-03 12:35:00,211.64,211.9,211.63,211.9,3499.0,199.591,199.8362,199.5816,199.8362,3499.0
2020-02-03 12:40:00,211.88,212.1,211.87,211.88,4180.0,199.8174,200.0248,199.8079,199.8174,4180.0
2020-02-03 12:45:00,211.88,211.95,211.73,211.91,4622.0,199.8174,199.8834,199.6759,199.8456,4622.0
2020-02-03 12:50:00,211.92,211.92,211.77,211.83,2547.0,199.8551,199.8551,199.7136,199.7702,2547.0
2020-02-03 12:55:00,211.8,211.8,211.62,211.72,3802.0,199.7419,199.7419,199.5722,199.6665,3802.0
2020-02-03 13:00:00,211.8,211.86,211.75,211.85,4429.0,199.7419,199.7985,199.6948,199.7891,4429.0
2020-02-03 13:05:00,211.83,211.92,211.81,211.83,4269.0,199.7702,199.8551,199.7513,199.7702,4269.0
2020-02-03 13:10:00,211.85,211.9,211.7,211.75,3391.0,199.7891,199.8362,199.6476,199.6948,3391.0
2020-02-03 13:15:00,211.73,211.76,211.62,211.68,3716.0,199.6759,199.7042,199.5722,199.6287,3716.0
2020-02-03 13:20:00,211.66,211.84,211.66,211.77,4200.0,199.6099,199.7796,199.6099,199.7136,4200.0
2020-02-03 13:25:00,211.8,211.8,211.61,211.69,5082.0,199.7419,199.7419,199.5627,199.6382,5082.0
2020-02-03 13:30:00,211.66,211.76,211.61,211.65,5502.0,199.6099,199.7042,199.5627,199.6005,5502.0
2020-02-03 13:35:00,211.66,211.9,211.66,211.87,3370.0,199.6099,199.8362,199.6099,199.8079,3370.0
2020-02-03 13:40:00,211.87,211.87,211.7,211.74,4830.0,199.8079,199.8079,199.6476,199.6853,4830.0
2020-02-03 13:45:00,211.74,211.81,211.68,211.81,4900.0,199.6853,199.7513,199.6287,199.7513,4900.0
2020-02-03 13:50:00,211.83,211.89,211.73,211.82,10268.0,199.7702,199.8268,199.6759,199.7608,10268.0
2020-02-03 13:55:00,211.82,211.98,211.81,211.94,3482.0,199.7608,199.9117,199.7513,199.8739,3482.0
2020-02-03 14:00:00,211.94,211.98,211.75,211.8,6328.0,199.8739,199.9117,199.6948,199.7419,6328.0
2020-02-03 14:05:00,211.78,211.81,211.72,211.73,10851.0,199.7231,199.7513,199.6665,199.6759,10851.0
2020-02-03 14:10:00,211.69,211.74,211.59,211.59,6478.0,199.6382,199.6853,199.5439,199.5439,6478.0
2020-02-03 14:15:00,211.63,211.82,211.6,211.82,5888.0,199.5816,199.7608,199.5533,199.7608,5888.0
2020-02-03 14:20:00,211.82,212.03,211.82,211.92,5151.0,199.7608,199.9588,199.7608,199.8551,5151.0
2020-02-03 14:25:00,211.92,212.13,211.9,212.02,12301.0,199.8551,200.0531,199.8362,199.9494,12301.0
2020-02-03 14:30:00,212.05,212.13,211.72,211.74,8398.0,199.9777,200.0531,199.6665,199.6853,8398.0
2020-02-03 14:35:00,211.72,211.89,211.71,211.89,4921.0,199.6665,199.8268,199.657,199.8268,4921.0
2020-02-03 14:40:00,211.86,212.05,211.86,211.9,5974.0,199.7985,199.9777,199.7985,199.8362,5974.0
2020-02-03 14:45:00,211.9,211.92,211.83,211.92,5725.0,199.8362,199.8551,199.7702,199.8551,5725.0
2020-02-03 14:50:00,211.96,212.03,211.93,211.98,2521.0,199.8928,199.9588,199.8645,199.9117,2521.0
2020-02-03 14:55:00,212.0,212.02,211.8,211.82,6342.0,199.9305,199.9494,199.7419,199.7608,6342.0
2020-02-03 15:00:00,211.85,212.02,211.85,211.87,4061.0,199.7891,199.9494,199.7891,199.8079,4061.0
2020-02-03 15:05:00,211.84,212.07,211.8,211.83,7668.0,199.7796,199.9965,199.7419,199.7702,7668.0
2020-02-03 15:10:00,211.85,211.85,211.66,211.73,7199.0,199.7891,199.7891,199.6099,199.6759,7199.0
2020-02-03 15:15:00,211.68,211.72,211.51,211.52,8700.0,199.6287,199.6665,199.4684,199.4779,8700.0
2020-02-03 15:20:00,211.52,211.56,211.41,211.53,20097.0,199.4779,199.5156,199.3741,199.4873,20097.0
2020-02-03 15:25:00,211.53,211.74,211.52,211.67,6324.0,199.4873,199.6853,199.4779,199.6193,6324.0
2020-02-03 15:30:00,211.67,211.72,211.5,211.7,10653.0,199.6193,199.6665,199.459,199.6476,10653.0
2020-02-03 15:35:00,211.67,211.74,211.54,211.73,13835.0,199.6193,199.6853,199.4967,199.6759,13835.0
2020-02-03 15:40:00,211.7,211.73,211.49,211.51,9877.0,199.6476,199.6759,199.4496,199.4684,9877.0
2020-02-03 15:45:00,211.48,211.48,211.27,211.27,15688.0,199.4401,199.4401,199.2421,199.2421,15688.0
2020-02-03 15:50:00,211.27,211.43,211.2,211.33,25086.0,199.2421,199.393,199.1761,199.2987,25086.0
2020-02-03 15:55:00,211.31,211.75,211.31,211.66,59901.0,199.2798,199.6948,199.2798,199.6099,59901.0
2020-02-04 09:30:00,214.6,215.07,213.9,215.01,37210.0,202.3825,202.8257,201.7224,202.7692,37210.0
2020-02-04 09:35:00,215.26,215.68,214.93,215.6,11722.0,203.0049,203.401,202.6937,203.3256,11722.0
2020-02-04 09:40:00,215.67,216.13,215.46,216.04,6779.0,203.3916,203.8254,203.1935,203.7405,6779.0
2020-02-04 09:45:00,216.18,216.96,216.08,216.63,7177.0,203.8726,204.6081,203.7782,204.2969,7177.0
2020-02-04 09:50:00,216.63,216.7,216.31,216.5,8931.0,204.2969,204.3629,203.9952,204.1743,8931.0
2020-02-04 09:55:00,216.34,216.66,216.29,216.43,8301.0,204.0234,204.3252,203.9763,204.1083,8301.0
2020-02-04 10:00:00,216.38,216.55,215.94,216.02,11713.0,204.0612,204.2215,203.6462,203.7217,11713.0
2020-02-04 10:05:00,216.09,216.24,215.87,216.1,7844.0,203.7877,203.9291,203.5802,203.7971,7844.0
2020-02-04 10:10:00,216.08,216.12,215.88,215.89,6874.0,203.7782,203.816,203.5896,203.5991,6874.0
2020-02-04 10:15:00,215.88,215.88,215.67,215.84,9329.0,203.5896,203.5896,203.3916,203.5519,9329.0
2020-02-04 10:20:00,215.83,216.2,215.72,216.2,9886.0,203.5425,203.8914,203.4387,203.8914,9886.0
2020-02-04 10:25:00,216.34,216.48,216.24,216.45,5234.0,204.0234,204.1555,203.9291,204.1272,5234.0
2020-02-04 10:30:00,216.39,216.39,215.89,216.01,4504.0,204.0706,204.0706,203.5991,203.7122,4504.0
2020-02-04 10:35:00,215.99,216.5,215.99,216.37,11489.0,203.6934,204.1743,203.6934,204.0517,11489.0
2020-02-04 10:40:00,216.47,216.72,216.45,216.72,6563.0,204.146,204.3818,204.1272,204.3818,6563.0
2020-02-04 10:45:00,216.76,216.76,216.53,216.6,4464.0,204.4195,204.4195,204.2026,204.2686,4464.0
2020-02-04 10:50:00,216.64,216.73,216.55,216.65,6316.0,204.3064,204.3912,204.2215,204.3158,6316.0
2020-02-04 10:55:00,216.63,216.74,216.58,216.74,6247.0,204.2969,204.4007,204.2498,204.4007,6247.0
2020-02-04 11:00:00,216.74,217.05,216.74,216.91,7773.0,204.4007,204.693,204.4007,204.561,7773.0
2020-02-04 11:05:00,216.89,217.26,216.88,217.22,8418.0,204.5421,204.8911,204.5327,204.8533,8418.0
2020-02-04 11:10:00,217.29,217.5,217.26,217.43,8832.0,204.9194,205.1174,204.8911,205.0514,8832.0
2020-02-04 11:15:00,217.43,217.64,217.3,217.54,4281.0,205.0514,205.2494,204.9288,205.1551,4281.0
2020-02-04 11:20:00,217.52,217.54,217.31,217.45,9562.0,205.1363,205.1551,204.9382,205.0702,9562.0
2020-02-04 11:25:00,217.54,217.71,217.36,217.38,17884.0,205.1551,205.3154,204.9854,205.0042,17884.0
2020-02-04 11:30:00,217.37,217.58,217.35,217.45,6752.0,204.9948,205.1928,204.9759,205.0702,6752.0
2020-02-04 11:35:00,217.52,217.57,217.27,217.27,7208.0,205.1363,205.1834,204.9005,204.9005,7208.0
2020-02-04 11:40:00,217.26,217.35,217.2,217.23,8835.0,204.8911,204.9759,204.8345,204.8628,8835.0
2020-02-04 11:45:00,217.24,217.54,217.02,217.09,9033.0,204.8722,205.1551,204.6647,204.7307,9033.0
2020-02-04 11:50:00,217.07,217.07,216.73,216.82,3370.0,204.7119,204.7119,204.3912,204.4761,3370.0
2020-02-04 11:55:00,216.85,217.0,216.8,217.0,7640.0,204.5044,204.6459,204.4573,204.6459,7640.0
2020-02-04 12:00:00,217.0,217.18,216.99,217.06,8699.0,204.6459,204.8156,204.6364,204.7025,8699.0
2020-02-04 12:05:00,217.11,217.28,217.05,217.22,9355.0,204.7496,204.9099,204.693,204.8533,9355.0
2020-02-04 12:10:00,217.22,217.23,217.01,217.05,12663.0,204.8533,204.8628,204.6553,204.693,12663.0
2020-02-04 12:15:00,217.11,217.14,216.91,216.94,5248.0,204.7496,204.7779,204.561,204.5893,5248.0
2020-02-04 12:20:00,216.94,217.05,216.89,216.98,3050.0,204.5893,204.693,204.5421,204.627,3050.0
2020-02-04 12:25:00,217.02,217.19,216.99,217.18,5728.0,204.6647,204.8251,204.6364,204.8156,5728.0
2020-02-04 12:30:00,217.19,217.19,217.01,217.01,5085.0,204.8251,204.8251,204.6553,204.6553,5085.0
2020-02-04 12:35:00,217.07,217.27,217.07,217.1,5541.0,204.7119,204.9005,204.7119,204.7402,5541.0
2020-02-04 12:40:00,217.18,217.18,216.87,216.87,4945.0,204.8156,204.8156,204.5233,204.5233,4945.0
2020-02-04 12:45:00,217.05,217.07,216.84,216.92,3309.0,204.693,204.7119,204.495,204.5704,3309.0
2020-02-04 12:50:00,217.02,217.05,216.9,216.9,2100.0,204.6647,204.693,204.5516,204.5516,2100.0
2020-02-04 12:55:00,216.93,216.93,216.64,216.64,5162.0,204.5799,204.5799,204.3064,204.3064,5162.0
2020-02-04 13:00:00,216.7,216.72,216.49,216.49,3435.0,204.3629,204.3818,204.1649,204.1649,3435.0
2020-02-04 13:05:00,216.49,216.52,216.11,216.12,3655.0,204.1649,204.1932,203.8065,203.816,3655.0
2020-02-04 13:10:00,216.12,216.3,216.06,216.14,5767.0,203.816,203.9857,203.7594,203.8348,5767.0
2020-02-04 13:15:00,216.08,216.08,215.86,216.01,1605.0,203.7782,203.7782,203.5708,203.7122,1605.0
2020-02-04 13:20:00,216.01,216.08,215.92,215.92,4583.0,203.7122,203.7782,203.6274,203.6274,4583.0
2020-02-04 13:25:00,215.88,215.9,215.74,215.76,3086.0,203.5896,203.6085,203.4576,203.4765,3086.0
2020-02-04 13:30:00,215.76,215.85,215.75,215.79,2225.0,203.4765,203.5613,203.467,203.5048,2225.0
2020-02-04 13:35:00,215.75,216.11,215.75,216.11,1515.0,203.467,203.8065,203.467,203.8065,1515.0
2020-02-04 13:40:00,216.09,216.14,216.03,216.13,3048.0,203.7877,203.8348,203.7311,203.8254,3048.0
2020-02-04 13:45:00,216.17,216.18,216.08,216.13,2614.0,203.8631,203.8726,203.7782,203.8254,2614.0
2020-02-04 13:50:00,216.16,216.24,216.1,216.15,2259.0,203.8537,203.9291,203.7971,203.8443,2259.0
2020-02-04 13:55:00,216.18,216.31,216.12,216.31,2564.0,203.8726,203.9952,203.816,203.9952,2564.0
2020-02-04 14:00:00,216.32,216.39,216.17,216.36,5115.0,204.0046,204.0706,203.8631,204.0423,5115.0
2020-02-04 14:05:00,216.36,216.61,216.36,216.6,2849.0,204.0423,204.2781,204.0423,204.2686,2849.0
2020-02-04 14:10:00,216.59,216.63,216.54,216.56,1903.0,204.2592,204.2969,204.2121,204.2309,1903.0
2020-02-04 14:15:00,216.53,216.67,216.45,216.54,4162.0,204.2026,204.3347,204.1272,204.2121,4162.0
2020-02-04 14:20:00,216.56,216.68,216.5,216.65,2662.0,204.2309,204.3441,204.1743,204.3158,2662.0
2020-02-04 14:25:00,216.68,216.76,216.6,216.65,3017.0,204.3441,204.4195,204.2686,204.3158,3017.0
2020-02-04 14:30:00,216.65,216.87,216.57,216.7,3252.0,204.3158,204.5233,204.2403,204.3629,3252.0
2020-02-04 14:35:00,216.79,216.8,216.67,216.67,2346.0,204.4478,204.4573,204.3347,204.3347,2346.0
2020-02-04 14:40:00,216.64,217.0,216.64,216.96,7004.0,204.3064,204.6459,204.3064,204.6081,7004.0
2020-02-04 14:45:00,217.0,217.07,216.98,217.04,2751.0,204.6459,204.7119,204.627,204.6836,2751.0
2020-02-04 14:50:00,217.02,217.26,216.79,216.79,11698.0,204.6647,204.8911,204.4478,204.4478,11698.0
2020-02-04 14:55:00,216.77,216.86,216.7,216.82,3513.0,204.429,204.5138,204.3629,204.4761,3513.0
2020-02-04 15:00:00,216.84,216.88,216.74,216.76,5752.0,204.495,204.5327,204.4007,204.4195,5752.0
2020-02-04 15:05:00,216.79,216.85,216.74,216.75,5797.0,204.4478,204.5044,204.4007,204.4101,5797.0
2020-02-04 15:10:00,216.78,216.82,216.75,216.75,5075.0,204.4384,204.4761,204.4101,204.4101,5075.0
2020-02-04 15:15:00,216.74,216.9,216.73,216.9,11304.0,204.4007,204.5516,204.3912,204.5516,11304.0
2020-02-04 15:20:00,216.9,217.09,216.9,216.97,5359.0,204.5516,204.7307,204.5516,204.6176,5359.0
2020-02-04 15:25:00,216.86,217.01,216.82,216.97,8287.0,204.5138,204.6553,204.4761,204.6176,8287.0
2020-02-04 15:30:00,216.97,216.97,216.11,216.19,14505.0,204.6176,204.6176,203.8065,203.882,14505.0
2020-02-04 15:35:00,216.21,216.54,216.21,216.35,10536.0,203.9008,204.2121,203.9008,204.0329,10536.0
2020-02-04 15:40:00,216.36,216.36,216.0,216.05,12170.0,204.0423,204.0423,203.7028,203.75,12170.0
2020-02-04 15:45:00,216.06,216.28,216.04,216.11,12367.0,203.7594,203.9669,203.7405,203.8065,12367.0
2020-02-04 15:50:00,216.11,216.15,215.82,215.82,22810.0,203.8065,203.8443,203.533,203.533,22810.0
2020-02-04 15:55:00,215.83,216.37,215.82,216.34,62859.0,203.5425,204.0517,203.533,204.0234,62859.0
2020-02-05 09:30:00,217.64,218.49,216.45,217.22,58028.0,205.2494,206.051,204.1272,204.8533,58028.0
2020-02-05 09:35:00,217.51,217.91,216.89,217.15,5807.0,205.1268,205.5041,204.5421,204.7873,5807.0
2020-02-05 09:40:00,217.08,217.39,216.58,217.25,9533.0,204.7213,205.0137,204.2498,204.8816,9533.0
2020-02-05 09:45:00,217.22,217.55,216.87,217.41,16086.0,204.8533,205.1646,204.5233,205.0325,16086.0
2020-02-05 09:50:00,217.32,217.83,217.23,217.56,16099.0,204.9476,205.4286,204.8628,205.174,16099.0
2020-02-05 09:55:00,217.58,217.81,217.42,217.81,11857.0,205.1928,205.4098,205.042,205.4098,11857.0
2020-02-05 10:00:00,217.83,218.39,217.8,218.33,17462.0,205.4286,205.9567,205.4003,205.9001,17462.0
2020-02-05 10:05:00,218.36,218.64,218.3,218.54,16674.0,205.9284,206.1925,205.8719,206.0982,16674.0
2020-02-05 10:10:00,218.52,218.69,218.37,218.38,9842.0,206.0793,206.2397,205.9379,205.9473,9842.0
2020-02-05 10:15:00,218.44,218.58,218.15,218.45,6384.0,206.0039,206.1359,205.7304,206.0133,6384.0
2020-02-05 10:20:00,218.48,218.78,218.48,218.5,20793.0,206.0416,206.3245,206.0416,206.0605,20793.0
2020-02-05 10:25:00,218.51,218.51,217.57,217.66,4201.0,206.0699,206.0699,205.1834,205.2683,4201.0
2020-02-05 10:30:00,217.61,217.94,217.48,217.81,11460.0,205.2211,205.5324,205.0985,205.4098,11460.0
2020-02-05 10:35:00,217.83,217.83,217.36,217.53,7004.0,205.4286,205.4286,204.9854,205.1457,7004.0
2020-02-05 10:40:00,217.54,217.93,217.5,217.68,7107.0,205.1551,205.5229,205.1174,205.2872,7107.0
2020-02-05 10:45:00,217.71,217.76,217.38,217.65,7771.0,205.3154,205.3626,205.0042,205.2589,7771.0
2020-02-05 10:50:00,217.73,218.23,217.67,218.18,6905.0,205.3343,205.8058,205.2777,205.7587,6905.0
2020-02-05 10:55:00,218.29,218.29,218.07,218.13,8830.0,205.8624,205.8624,205.655,205.7115,8830.0
2020-02-05 11:00:00,218.15,218.28,217.97,218.22,10596.0,205.7304,205.853,205.5606,205.7964,10596.0
2020-02-05 11:05:00,218.25,218.25,217.98,218.03,4413.0,205.8247,205.8247,205.5701,205.6172,4413.0
2020-02-05 11:10:00,217.92,218.0,217.73,217.78,2305.0,205.5135,205.5889,205.3343,205.3815,2305.0
2020-02-05 11:15:00,217.84,218.01,217.81,217.89,3866.0,205.438,205.5984,205.4098,205.4852,3866.0
2020-02-05 11:20:00,217.88,218.06,217.8,217.87,7779.0,205.4758,205.6455,205.4003,205.4663,7779.0
2020-02-05 11:25:00,217.83,218.07,217.57,218.05,11285.0,205.4286,205.655,205.1834,205.6361,11285.0
2020-02-05 11:30:00,217.98,218.06,217.92,218.0,8083.0,205.5701,205.6455,205.5135,205.5889,8083.0
2020-02-05 11:35:00,218.02,218.17,217.94,217.97,4400.0,205.6078,205.7493,205.5324,205.5606,4400.0
2020-02-05 11:40:00,217.94,217.98,217.9,217.95,7814.0,205.5324,205.5701,205.4946,205.5418,7814.0
2020-02-05 11:45:00,217.95,218.02,217.9,217.98,4626.0,205.5418,205.6078,205.4946,205.5701,4626.0
2020-02-05 11:50:00,217.96,218.13,217.91,218.13,4401.0,205.5512,205.7115,205.5041,205.7115,4401.0
2020-02-05 11:55:00,218.07,218.17,218.0,218.17,5375.0,205.655,205.7493,205.5889,205.7493,5375.0
2020-02-05 12:00:00,218.16,218.17,217.97,218.01,4597.0,205.7398,205.7493,205.5606,205.5984,4597.0
2020-02-05 12:05:00,218.0,218.1,217.99,218.1,2205.0,205.5889,205.6832,205.5795,205.6832,2205.0
2020-02-05 12:10:00,218.1,218.22,218.1,218.22,2390.0,205.6832,205.7964,205.6832,205.7964,2390.0
2020-02-05 12:15:00,218.28,218.38,218.18,218.36,6408.0,205.853,205.9473,205.7587,205.9284,6408.0
2020-02-05 12:20:00,218.36,218.47,218.35,218.42,4562.0,205.9284,206.0322,205.919,205.985,4562.0
2020-02-05 12:25:00,218.39,218.53,218.37,218.5,3754.0,205.9567,206.0888,205.9379,206.0605,3754.0
2020-02-05 12:30:00,218.45,218.45,218.2,218.32,4065.0,206.0133,206.0133,205.7776,205.8907,4065.0
2020-02-05 12:35:00,218.33,218.34,218.19,218.32,5467.0,205.9001,205.9096,205.7681,205.8907,5467.0
2020-02-05 12:40:00,218.3,218.3,217.96,218.03,3539.0,205.8719,205.8719,205.5512,205.6172,3539.0
2020-02-05 12:45:00,218.0,218.13,218.0,218.03,2785.0,205.5889,205.7115,205.5889,205.6172,2785.0
2020-02-05 12:50:00,218.07,218.17,218.04,218.06,7589.0,205.655,205.7493,205.6267,205.6455,7589.0
2020-02-05 12:55:00,218.03,218.06,217.99,218.02,5389.0,205.6172,205.6455,205.5795,205.6078,5389.0
2020-02-05 13:00:00,218.05,218.14,218.04,218.14,2970.0,205.6361,205.721,205.6267,205.721,2970.0
2020-02-05 13:05:00,218.13,218.29,218.08,218.19,3421.0,205.7115,205.8624,205.6644,205.7681,3421.0
2020-02-05 13:10:00,218.14,218.14,218.04,218.06,2213.0,205.721,205.721,205.6267,205.6455,2213.0
2020-02-05 13:15:00,218.06,218.07,217.91,217.98,8007.0,205.6455,205.655,205.5041,205.5701,8007.0
2020-02-05 13:20:00,217.98,218.09,217.95,217.95,4383.0,205.5701,205.6738,205.5418,205.5418,4383.0
2020-02-05 13:25:00,217.96,218.06,217.96,218.01,5634.0,205.5512,205.6455,205.5512,205.5984,5634.0
2020-02-05 13:30:00,218.02,218.25,218.02,218.18,3690.0,205.6078,205.8247,205.6078,205.7587,3690.0
2020-02-05 13:35:00,218.22,218.24,218.11,218.13,5324.0,205.7964,205.8153,205.6927,205.7115,5324.0
2020-02-05 13:40:00,218.13,218.44,218.08,218.38,14075.0,205.7115,206.0039,205.6644,205.9473,14075.0
2020-02-05 13:45:00,218.36,218.42,218.18,218.28,5020.0,205.9284,205.985,205.7587,205.853,5020.0
2020-02-05 13:50:00,218.27,218.28,218.19,218.21,6383.0,205.8436,205.853,205.7681,205.787,6383.0
2020-02-05 13:55:00,218.22,218.3,218.06,218.06,6948.0,205.7964,205.8719,205.6455,205.6455,6948.0
2020-02-05 14:00:00,218.07,218.07,217.94,218.01,7052.0,205.655,205.655,205.5324,205.5984,7052.0
2020-02-05 14:05:00,218.01,218.08,217.95,218.06,5412.0,205.5984,205.6644,205.5418,205.6455,5412.0
2020-02-05 14:10:00,218.05,218.05,217.93,218.03,12500.0,205.6361,205.6361,205.5229,205.6172,12500.0
2020-02-05 14:15:00,218.06,218.15,217.92,217.94,5275.0,205.6455,205.7304,205.5135,205.5324,5275.0
2020-02-05 14:20:00,217.87,218.03,217.87,218.03,3224.0,205.4663,205.6172,205.4663,205.6172,3224.0
2020-02-05 14:25:00,218.06,218.08,217.88,217.95,4341.0,205.6455,205.6644,205.4758,205.5418,4341.0
2020-02-05 14:30:00,217.91,217.91,217.77,217.89,6764.0,205.5041,205.5041,205.372,205.4852,6764.0
2020-02-05 14:35:00,217.89,217.95,217.82,217.82,3418.0,205.4852,205.5418,205.4192,205.4192,3418.0
2020-02-05 14:40:00,217.78,217.87,217.78,217.8,4128.0,205.3815,205.4663,205.3815,205.4003,4128.0
2020-02-05 14:45:00,217.79,217.83,217.76,217.77,4018.0,205.3909,205.4286,205.3626,205.372,4018.0
2020-02-05 14:50:00,217.79,217.95,217.79,217.86,6580.0,205.3909,205.5418,205.3909,205.4569,6580.0
2020-02-05 14:55:00,217.88,217.97,217.81,217.93,4837.0,205.4758,205.5606,205.4098,205.5229,4837.0
2020-02-05 15:00:00,217.88,218.13,217.88,218.07,5110.0,205.4758,205.7115,205.4758,205.655,5110.0
2020-02-05 15:05:00,218.06,218.08,217.98,218.02,5684.0,205.6455,205.6644,205.5701,205.6078,5684.0
2020-02-05 15:10:00,217.99,218.0,217.78,217.82,5955.0,205.5795,205.5889,205.3815,205.4192,5955.0
2020-02-05 15:15:00,217.82,217.82,217.69,217.74,7800.0,205.4192,205.4192,205.2966,205.3437,7800.0
2020-02-05 15:20:00,217.74,218.04,217.74,217.93,4897.0,205.3437,205.6267,205.3437,205.5229,4897.0
2020-02-05 15:25:00,217.93,217.93,217.8,217.84,6694.0,205.5229,205.5229,205.4003,205.438,6694.0
2020-02-05 15:30:00,217.85,217.85,217.51,217.57,14065.0,205.4475,205.4475,205.1268,205.1834,14065.0
2020-02-05 15:35:00,217.56,217.56,217.4,217.5,10248.0,205.174,205.174,205.0231,205.1174,10248.0
2020-02-05 15:40:00,217.48,217.74,217.47,217.74,14678.0,205.0985,205.3437,205.0891,205.3437,14678.0
2020-02-05 15:45:00,217.73,217.76,217.43,217.46,17025.0,205.3343,205.3626,205.0514,205.0797,17025.0
2020-02-05 15:50:00,217.48,217.48,217.22,217.39,30439.0,205.0985,205.0985,204.8533,205.0137,30439.0
2020-02-05 15:55:00,217.4,217.68,217.35,217.64,49944.0,205.0231,205.2872,204.9759,205.2494,49944.0
2020-02-06 09:30:00,218.71,218.71,217.65,217.76,24719.0,206.2585,206.2585,205.2589,205.3626,24719.0
2020-02-06 09:35:00,217.63,217.86,217.2,217.25,4562.0,205.24,205.4569,204.8345,204.8816,4562.0
2020-02-06 09:40:00,217.17,217.68,217.17,217.68,2480.0,204.8062,205.2872,204.8062,205.2872,2480.0
2020-02-06 09:45:00,217.72,218.24,217.51,218.24,3303.0,205.3249,205.8153,205.1268,205.8153,3303.0
2020-02-06 09:50:00,218.36,218.63,218.04,218.35,1557.0,205.9284,206.1831,205.6267,205.919,1557.0
2020-02-06 09:55:00,218.55,218.83,218.22,218.82,5506.0,206.1076,206.3717,205.7964,206.3623,5506.0
2020-02-06 10:00:00,218.74,218.78,218.51,218.63,2037.0,206.2868,206.3245,206.0699,206.1831,2037.0
2020-02-06 10:05:00,218.73,218.98,218.73,218.93,6771.0,206.2774,206.5131,206.2774,206.466,6771.0
2020-02-06 10:10:00,218.93,219.17,218.92,219.05,7880.0,206.466,206.6923,206.4566,206.5792,7880.0
2020-02-06 10:15:00,219.03,219.17,218.86,218.89,4599.0,206.5603,206.6923,206.4,206.4283,4599.0
2020-02-06 10:20:00,218.88,218.92,218.71,218.83,4602.0,206.4188,206.4566,206.2585,206.3717,4602.0
2020-02-06 10:25:00,218.87,218.92,218.4,218.6,9354.0,206.4094,206.4566,205.9662,206.1548,9354.0
2020-02-06 10:30:00,218.6,218.73,218.41,218.71,5632.0,206.1548,206.2774,205.9756,206.2585,5632.0
2020-02-06 10:35:00,218.59,218.69,218.34,218.54,8205.0,206.1453,206.2397,205.9096,206.0982,8205.0
2020-02-06 10:40:00,218.55,218.55,218.28,218.41,14098.0,206.1076,206.1076,205.853,205.9756,14098.0
2020-02-06 10:45:00,218.46,218.81,218.46,218.67,1461.0,206.0227,206.3528,206.0227,206.2208,1461.0
2020-02-06 10:50:00,218.62,218.96,218.5,218.88,2538.0,206.1736,206.4943,206.0605,206.4188,2538.0
2020-02-06 10:55:00,218.96,219.21,218.96,219.06,2555.0,206.4943,206.73,206.4943,206.5886,2555.0
2020-02-06 11:00:00,218.98,219.05,218.93,218.94,1941.0,206.5131,206.5792,206.466,206.4754,1941.0
2020-02-06 11:05:00,219.02,219.08,218.9,218.99,5531.0,206.5509,206.6075,206.4377,206.5226,5531.0
2020-02-06 11:10:00,219.04,219.04,218.94,219.01,2300.0,206.5697,206.5697,206.4754,206.5414,2300.0
2020-02-06 11:15:00,219.06,219.06,218.93,218.99,2871.0,206.5886,206.5886,206.466,206.5226,2871.0
2020-02-06 11:20:00,219.0,219.04,218.94,219.04,2500.0,206.532,206.5697,206.4754,206.5697,2500.0
2020-02-06 11:25:00,219.03,219.28,218.98,219.13,7282.0,206.5603,206.7961,206.5131,206.6546,7282.0
2020-02-06 11:30:00,219.17,219.34,219.07,219.24,4775.0,206.6923,206.8526,206.598,206.7583,4775.0
2020-02-06 11:35:00,219.23,219.35,219.2,219.35,3999.0,206.7489,206.8621,206.7206,206.8621,3999.0
2020-02-06 11:40:00,219.28,219.35,219.07,219.09,1500.0,206.7961,206.8621,206.598,206.6169,1500.0
2020-02-06 11:45:00,219.05,219.05,218.81,218.81,1950.0,206.5792,206.5792,206.3528,206.3528,1950.0
2020-02-06 11:50:00,218.85,218.91,218.71,218.71,1169.0,206.3905,206.4471,206.2585,206.2585,1169.0
2020-02-06 11:55:00,218.75,218.81,218.64,218.67,2420.0,206.2962,206.3528,206.1925,206.2208,2420.0
2020-02-06 12:00:00,218.65,218.68,218.43,218.43,2335.0,206.2019,206.2302,205.9945,205.9945,2335.0
2020-02-06 12:05:00,218.51,218.65,218.29,218.65,3014.0,206.0699,206.2019,205.8624,206.2019,3014.0
2020-02-06 12:10:00,218.58,218.6,218.45,218.48,700.0,206.1359,206.1548,206.0133,206.0416,700.0
2020-02-06 12:15:00,218.46,218.56,218.46,218.56,928.0,206.0227,206.1171,206.0227,206.1171,928.0
2020-02-06 12:20:00,218.58,218.68,218.58,218.68,752.0,206.1359,206.2302,206.1359,206.2302,752.0
2020-02-06 12:25:00,218.65,218.74,218.57,218.68,4929.0,206.2019,206.2868,206.1265,206.2302,4929.0
2020-02-06 12:30:00,218.76,218.78,218.38,218.38,1300.0,206.3057,206.3245,205.9473,205.9473,1300.0
2020-02-06 12:35:00,218.42,218.42,218.32,218.32,2680.0,205.985,205.985,205.8907,205.8907,2680.0
2020-02-06 12:40:00,218.39,218.47,218.33,218.47,2381.0,205.9567,206.0322,205.9001,206.0322,2381.0
2020-02-06 12:45:00,218.45,218.45,218.38,218.43,1735.0,206.0133,206.0133,205.9473,205.9945,1735.0
2020-02-06 12:50:00,218.41,218.57,218.41,218.56,2261.0,205.9756,206.1265,205.9756,206.1171,2261.0
2020-02-06 12:55:00,218.6,218.64,218.44,218.52,3247.0,206.1548,206.1925,206.0039,206.0793,3247.0
2020-02-06 13:00:00,218.49,218.51,218.34,218.47,4819.0,206.051,206.0699,205.9096,206.0322,4819.0
2020-02-06 13:05:00,218.38,218.46,218.37,218.44,1039.0,205.9473,206.0227,205.9379,206.0039,1039.0
2020-02-06 13:10:00,218.46,218.49,218.32,218.32,3086.0,206.0227,206.051,205.8907,205.8907,3086.0
2020-02-06 13:15:00,218.32,218.5,218.25,218.5,2500.0,205.8907,206.0605,205.8247,206.0605,2500.0
2020-02-06 13:20:00,218.51,218.58,218.35,218.36,2053.0,206.0699,206.1359,205.919,205.9284,2053.0
2020-02-06 13:25:00,218.34,218.4,218.25,218.33,1822.0,205.9096,205.9662,205.8247,205.9001,1822.0
2020-02-06 13:30:00,218.33,218.43,218.22,218.22,3310.0,205.9001,205.9945,205.7964,205.7964,3310.0
2020-02-06 13:35:00,218.12,218.2,218.05,218.2,2822.0,205.7021,205.7776,205.6361,205.7776,2822.0
2020-02-06 13:40:00,218.14,218.18,218.06,218.15,1200.0,205.721,205.7587,205.6455,205.7304,1200.0
2020-02-06 13:45:00,218.16,218.42,218.14,218.42,2075.0,205.7398,205.985,205.721,205.985,2075.0
2020-02-06 13:50:00,218.43,218.43,218.3,218.31,2591.0,205.9945,205.9945,205.8719,205.8813,2591.0
2020-02-06 13:55:00,218.34,218.54,218.32,218.5,1882.0,205.9096,206.0982,205.8907,206.0605,1882.0
2020-02-06 14:00:00,218.47,218.72,218.47,218.72,4845.0,206.0322,206.2679,206.0322,206.2679,4845.0
2020-02-06 14:05:00,218.76,218.76,218.63,218.68,2840.0,206.3057,206.3057,206.1831,206.2302,2840.0
2020-02-06 14:10:00,218.73,218.95,218.73,218.9,4225.0,206.2774,206.4849,206.2774,206.4377,4225.0
2020-02-06 14:15:00,218.9,218.91,218.57,218.62,2715.0,206.4377,206.4471,206.1265,206.1736,2715.0
2020-02-06 14:20:00,218.65,218.76,218.58,218.58,2361.0,206.2019,206.3057,206.1359,206.1359,2361.0
2020-02-06 14:25:00,218.6,218.7,218.57,218.7,2636.0,206.1548,206.2491,206.1265,206.2491,2636.0
2020-02-06 14:30:00,218.65,218.83,218.62,218.66,1600.0,206.2019,206.3717,206.1736,206.2114,1600.0
2020-02-06 14:35:00,218.6,218.65,218.53,218.63,3245.0,206.1548,206.2019,206.0888,206.1831,3245.0
2020-02-06 14:40:00,218.64,218.73,218.64,218.66,1202.0,206.1925,206.2774,206.1925,206.2114,1202.0
2020-02-06 14:45:00,218.62,218.64,218.52,218.57,2805.0,206.1736,206.1925,206.0793,206.1265,2805.0
2020-02-06 14:50:00,218.56,218.58,218.49,218.52,2335.0,206.1171,206.1359,206.051,206.0793,2335.0
2020-02-06 14:55:00,218.55,218.62,218.48,218.48,2795.0,206.1076,206.1736,206.0416,206.0416,2795.0
2020-02-06 15:00:00,218.51,218.7,218.51,218.54,2721.0,206.0699,206.2491,206.0699,206.0982,2721.0
2020-02-06 15:05:00,218.6,218.76,218.54,218.73,2800.0,206.1548,206.3057,206.0982,206.2774,2800.0
2020-02-06 15:10:00,218.73,218.73,218.51,218.51,2992.0,206.2774,206.2774,206.0699,206.0699,2992.0
2020-02-06 15:15:00,218.46,218.46,218.29,218.3,2039.0,206.0227,206.0227,205.8624,205.8719,2039.0
2020-02-06 15:20:00,218.27,218.27,218.17,218.27,4647.0,205.8436,205.8436,205.7493,205.8436,4647.0
2020-02-06 15:25:00,218.26,218.35,218.23,218.3,4423.0,205.8341,205.919,205.8058,205.8719,4423.0
2020-02-06 15:30:00,218.32,218.37,218.11,218.37,6981.0,205.8907,205.9379,205.6927,205.9379,6981.0
2020-02-06 15:35:00,218.38,218.43,218.1,218.15,6146.0,205.9473,205.9945,205.6832,205.7304,6146.0
2020-02-06 15:40:00,218.16,218.18,217.83,217.89,8870.0,205.7398,205.7587,205.4286,205.4852,8870.0
2020-02-06 15:45:00,217.9,217.94,217.83,217.83,9327.0,205.4946,205.5324,205.4286,205.4286,9327.0
2020-02-06 15:50:00,217.82,217.98,217.7,217.81,29814.0,205.4192,205.5701,205.306,205.4098,29814.0
2020-02-06 15:55:00,217.85,218.4,217.85,218.17,70618.0,205.4475,205.9662,205.4475,205.7493,70618.0
2020-02-07 09:30:00,218.19,219.0,217.3,217.32,28951.0,205.7681,206.532,204.9288,204.9476,28951.0
2020-02-07 09:35:00,217.08,217.75,216.95,217.58,7404.0,204.7213,205.3532,204.5987,205.1928,7404.0
2020-02-07 09:40:00,217.58,217.77,217.25,217.37,6900.0,205.1928,205.372,204.8816,204.9948,6900.0
2020-02-07 09:45:00,217.29,217.29,216.87,217.01,3400.0,204.9194,204.9194,204.5233,204.6553,3400.0
2020-02-07 09:50:00,217.09,217.11,216.5,216.68,7389.0,204.7307,204.7496,204.1743,204.3441,7389.0
2020-02-07 09:55:00,216.87,216.92,216.69,216.69,6275.0,204.5233,204.5704,204.3535,204.3535,6275.0
2020-02-07 10:00:00,216.56,216.8,216.31,216.71,7544.0,204.2309,204.4573,203.9952,204.3724,7544.0
2020-02-07 10:05:00,216.72,216.78,216.57,216.57,3829.0,204.3818,204.4384,204.2403,204.2403,3829.0
2020-02-07 10:10:00,216.67,216.8,216.64,216.7,10567.0,204.3347,204.4573,204.3064,204.3629,10567.0
2020-02-07 10:15:00,216.68,216.8,216.58,216.66,8161.0,204.3441,204.4573,204.2498,204.3252,8161.0
2020-02-07 10:20:00,216.7,217.09,216.68,217.08,15012.0,204.3629,204.7307,204.3441,204.7213,15012.0
2020-02-07 10:25:00,217.0,217.02,216.84,216.98,1400.0,204.6459,204.6647,204.495,204.627,1400.0
2020-02-07 10:30:00,216.99,217.1,216.91,216.91,3072.0,204.6364,204.7402,204.561,204.561,3072.0
2020-02-07 10:35:00,216.98,216.98,216.68,216.75,3248.0,204.627,204.627,204.3441,204.4101,3248.0
2020-02-07 10:40:00,216.75,216.93,216.68,216.92,1994.0,204.4101,204.5799,204.3441,204.5704,1994.0
2020-02-07 10:45:00,216.98,217.07,216.77,217.07,2100.0,204.627,204.7119,204.429,204.7119,2100.0
2020-02-07 10:50:00,217.04,217.04,216.74,216.82,5597.0,204.6836,204.6836,204.4007,204.4761,5597.0
2020-02-07 10:55:00,216.87,216.92,216.68,216.68,2640.0,204.5233,204.5704,204.3441,204.3441,2640.0
2020-02-07 11:00:00,216.68,216.77,216.44,216.44,4600.0,204.3441,204.429,204.1177,204.1177,4600.0
2020-02-07 11:05:00,216.37,216.37,215.79,215.88,5803.0,204.0517,204.0517,203.5048,203.5896,5803.0
2020-02-07 11:10:00,215.85,215.93,215.54,215.58,12075.0,203.5613,203.6368,203.269,203.3067,12075.0
2020-02-07 11:15:00,215.49,215.51,215.15,215.17,8821.0,203.2218,203.2407,202.9012,202.9201,8821.0
2020-02-07 11:20:00,215.28,215.85,215.28,215.75,6975.0,203.0238,203.5613,203.0238,203.467,6975.0
2020-02-07 11:25:00,215.88,216.33,215.88,216.25,8458.0,203.5896,204.014,203.5896,203.9386,8458.0
2020-02-07 11:30:00,216.17,216.27,216.15,216.15,2500.0,203.8631,203.9574,203.8443,203.8443,2500.0
2020-02-07 11:35:00,216.12,216.42,216.08,216.08,4542.0,203.816,204.0989,203.7782,203.7782,4542.0
2020-02-07 11:40:00,216.08,216.37,216.08,216.24,4265.0,203.7782,204.0517,203.7782,203.9291,4265.0
2020-02-07 11:45:00,216.24,216.31,215.97,216.04,5071.0,203.9291,203.9952,203.6745,203.7405,5071.0
2020-02-07 11:50:00,216.05,216.38,215.99,216.38,2122.0,203.75,204.0612,203.6934,204.0612,2122.0
2020-02-07 11:55:00,216.37,216.5,216.33,216.5,2865.0,204.0517,204.1743,204.014,204.1743,2865.0
2020-02-07 12:00:00,216.5,216.69,216.33,216.34,10200.0,204.1743,204.3535,204.014,204.0234,10200.0
2020-02-07 12:05:00,216.38,216.43,216.31,216.31,2500.0,204.0612,204.1083,203.9952,203.9952,2500.0
2020-02-07 12:10:00,216.3,216.46,216.24,216.45,2319.0,203.9857,204.1366,203.9291,204.1272,2319.0
2020-02-07 12:15:00,216.42,216.46,216.11,216.11,3332.0,204.0989,204.1366,203.8065,203.8065,3332.0
2020-02-07 12:20:00,216.1,216.28,216.1,216.25,2091.0,203.7971,203.9669,203.7971,203.9386,2091.0
2020-02-07 12:25:00,216.28,216.32,216.23,216.28,5435.0,203.9669,204.0046,203.9197,203.9669,5435.0
2020-02-07 12:30:00,216.3,216.41,216.3,216.34,2868.0,203.9857,204.0895,203.9857,204.0234,2868.0
2020-02-07 12:35:00,216.32,216.43,216.32,216.43,1318.0,204.0046,204.1083,204.0046,204.1083,1318.0
2020-02-07 12:40:00,216.46,216.52,216.41,216.41,3295.0,204.1366,204.1932,204.0895,204.0895,3295.0
2020-02-07 12:45:00,216.38,216.47,216.23,216.39,3036.0,204.0612,204.146,203.9197,204.0706,3036.0
2020-02-07 12:50:00,216.38,216.38,216.25,216.33,1625.0,204.0612,204.0612,203.9386,204.014,1625.0
2020-02-07 12:55:00,216.31,216.32,216.19,216.28,2417.0,203.9952,204.0046,203.882,203.9669,2417.0
2020-02-07 13:00:00,216.26,216.34,216.25,216.33,2001.0,203.948,204.0234,203.9386,204.014,2001.0
2020-02-07 13:05:00,216.36,216.4,216.26,216.37,5330.0,204.0423,204.08,203.948,204.0517,5330.0
2020-02-07 13:10:00,216.36,216.4,216.28,216.28,1745.0,204.0423,204.08,203.9669,203.9669,1745.0
2020-02-07 13:15:00,216.26,216.27,216.11,216.11,2257.0,203.948,203.9574,203.8065,203.8065,2257.0
2020-02-07 13:20:00,216.11,216.13,215.86,215.86,3042.0,203.8065,203.8254,203.5708,203.5708,3042.0
2020-02-07 13:25:00,215.86,216.02,215.86,216.02,3319.0,203.5708,203.7217,203.5708,203.7217,3319.0
2020-02-07 13:30:00,216.01,216.07,215.96,215.99,3355.0,203.7122,203.7688,203.6651,203.6934,3355.0
2020-02-07 13:35:00,215.99,216.14,215.91,215.91,2687.0,203.6934,203.8348,203.6179,203.6179,2687.0
2020-02-07 13:40:00,215.83,215.84,215.65,215.74,3553.0,203.5425,203.5519,203.3727,203.4576,3553.0
2020-02-07 13:45:00,215.72,215.72,215.41,215.41,1703.0,203.4387,203.4387,203.1464,203.1464,1703.0
2020-02-07 13:50:00,215.44,215.55,215.43,215.52,2000.0,203.1747,203.2784,203.1653,203.2501,2000.0
2020-02-07 13:55:00,215.55,215.56,215.18,215.2,4204.0,203.2784,203.2878,202.9295,202.9483,4204.0
2020-02-07 14:00:00,215.22,215.4,215.17,215.27,19570.0,202.9672,203.137,202.9201,203.0144,19570.0
2020-02-07 14:05:00,215.22,215.57,215.21,215.34,25581.0,202.9672,203.2973,202.9578,203.0804,25581.0
2020-02-07 14:10:00,215.3,215.42,215.16,215.23,12427.0,203.0427,203.1558,202.9106,202.9766,12427.0
2020-02-07 14:15:00,215.24,215.34,214.9,215.0,15104.0,202.9861,203.0804,202.6654,202.7597,15104.0
2020-02-07 14:20:00,215.08,215.17,214.92,214.99,5440.0,202.8352,202.9201,202.6843,202.7503,5440.0
2020-02-07 14:25:00,214.99,215.03,214.92,215.0,7892.0,202.7503,202.788,202.6843,202.7597,7892.0
2020-02-07 14:30:00,215.01,215.33,215.0,215.27,5907.0,202.7692,203.0709,202.7597,203.0144,5907.0
2020-02-07 14:35:00,215.28,215.31,215.16,215.21,4058.0,203.0238,203.0521,202.9106,202.9578,4058.0
2020-02-07 14:40:00,215.2,215.32,215.11,215.3,6404.0,202.9483,203.0615,202.8635,203.0427,6404.0
2020-02-07 14:45:00,215.28,215.29,215.1,215.14,3854.0,203.0238,203.0332,202.854,202.8918,3854.0
2020-02-07 14:50:00,215.16,215.21,215.02,215.16,3946.0,202.9106,202.9578,202.7786,202.9106,3946.0
2020-02-07 14:55:00,215.18,215.23,215.12,215.18,2955.0,202.9295,202.9766,202.8729,202.9295,2955.0
2020-02-07 15:00:00,215.16,215.35,215.15,215.2,6336.0,202.9106,203.0898,202.9012,202.9483,6336.0
2020-02-07 15:05:00,215.25,215.27,215.05,215.05,2738.0,202.9955,203.0144,202.8069,202.8069,2738.0
2020-02-07 15:10:00,215.14,215.14,215.01,215.03,4807.0,202.8918,202.8918,202.7692,202.788,4807.0
2020-02-07 15:15:00,215.08,215.09,214.99,215.08,6537.0,202.8352,202.8446,202.7503,202.8352,6537.0
2020-02-07 15:20:00,215.05,215.05,214.78,214.81,7322.0,202.8069,202.8069,202.5523,202.5805,7322.0
2020-02-07 15:25:00,214.81,214.99,214.8,214.9,5262.0,202.5805,202.7503,202.5711,202.6654,5262.0
2020-02-07 15:30:00,214.91,215.2,214.91,215.18,11459.0,202.6749,202.9483,202.6749,202.9295,11459.0
2020-02-07 15:35:00,215.19,215.2,214.82,215.03,8497.0,202.9389,202.9483,202.59,202.788,8497.0
2020-02-07 15:40:00,215.01,215.21,214.92,215.15,7211.0,202.7692,202.9578,202.6843,202.9012,7211.0
2020-02-07 15:45:00,215.16,215.3,215.1,215.15,12298.0,202.9106,203.0427,202.854,202.9012,12298.0
2020-02-07 15:50:00,215.12,215.18,214.6,214.68,26885.0,202.8729,202.9295,202.3825,202.4579,26885.0
2020-02-07 15:55:00,214.66,215.04,214.64,214.72,56732.0,202.4391,202.7975,202.4202,202.4957,56732.0
2020-02-10 09:30:00,214.87,215.63,214.82,215.62,29249.0,202.6371,203.3539,202.59,203.3444,29249.0
2020-02-10 09:35:00,215.56,215.8,215.25,215.72,4793.0,203.2878,203.5142,202.9955,203.4387,4793.0
2020-02-10 09:40:00,215.97,216.14,215.81,216.09,2000.0,203.6745,203.8348,203.5236,203.7877,2000.0
2020-02-10 09:45:00,215.82,216.56,215.78,216.5,6451.0,203.533,204.2309,203.4953,204.1743,6451.0
2020-02-10 09:50:00,216.51,216.51,215.97,216.05,7428.0,204.1838,204.1838,203.6745,203.75,7428.0
2020-02-10 09:55:00,215.98,216.35,215.77,216.24,4332.0,203.6839,204.0329,203.4859,203.9291,4332.0
2020-02-10 10:00:00,216.38,216.81,216.33,216.81,7233.0,204.0612,204.4667,204.014,204.4667,7233.0
2020-02-10 10:05:00,216.89,216.89,216.47,216.58,6644.0,204.5421,204.5421,204.146,204.2498,6644.0
2020-02-10 10:10:00,216.51,216.51,216.13,216.22,3668.0,204.1838,204.1838,203.8254,203.9103,3668.0
2020-02-10 10:15:00,216.17,216.36,216.17,216.28,1943.0,203.8631,204.0423,203.8631,203.9669,1943.0
2020-02-10 10:20:00,216.28,216.79,216.19,216.66,3515.0,203.9669,204.4478,203.882,204.3252,3515.0
2020-02-10 10:25:00,216.71,216.86,216.68,216.71,3075.0,204.3724,204.5138,204.3441,204.3724,3075.0
2020-02-10 10:30:00,216.67,216.85,216.55,216.8,2064.0,204.3347,204.5044,204.2215,204.4573,2064.0
2020-02-10 10:35:00,216.8,217.04,216.61,217.04,10077.0,204.4573,204.6836,204.2781,204.6836,10077.0
2020-02-10 10:40:00,216.98,217.41,216.94,217.41,12977.0,204.627,205.0325,204.5893,205.0325,12977.0
2020-02-10 10:45:00,217.41,217.48,217.06,217.2,9300.0,205.0325,205.0985,204.7025,204.8345,9300.0
2020-02-10 10:50:00,217.23,217.34,217.1,217.34,4630.0,204.8628,204.9665,204.7402,204.9665,4630.0
2020-02-10 10:55:00,217.36,217.42,217.26,217.42,7007.0,204.9854,205.042,204.8911,205.042,7007.0
2020-02-10 11:00:00,217.43,217.43,217.21,217.38,4327.0,205.0514,205.0514,204.8439,205.0042,4327.0
2020-02-10 11:05:00,217.38,217.43,217.22,217.25,2633.0,205.0042,205.0514,204.8533,204.8816,2633.0
2020-02-10 11:10:00,217.26,217.39,217.08,217.16,3047.0,204.8911,205.0137,204.7213,204.7968,3047.0
2020-02-10 11:15:00,217.1,217.14,216.89,216.96,1600.0,204.7402,204.7779,204.5421,204.6081,1600.0
2020-02-10 11:20:00,216.96,216.97,216.75,216.75,1300.0,204.6081,204.6176,204.4101,204.4101,1300.0
2020-02-10 11:25:00,216.8,216.85,216.64,216.65,2670.0,204.4573,204.5044,204.3064,204.3158,2670.0
2020-02-10 11:30:00,216.6,217.03,216.6,216.94,4994.0,204.2686,204.6742,204.2686,204.5893,4994.0
2020-02-10 11:35:00,217.02,217.02,216.78,216.78,2867.0,204.6647,204.6647,204.4384,204.4384,2867.0
2020-02-10 11:40:00,216.8,216.85,216.69,216.74,2100.0,204.4573,204.5044,204.3535,204.4007,2100.0
2020-02-10 11:45:00,216.73,216.81,216.65,216.69,2259.0,204.3912,204.4667,204.3158,204.3535,2259.0
2020-02-10 11:50:00,216.63,216.63,216.49,216.56,2322.0,204.2969,204.2969,204.1649,204.2309,2322.0
2020-02-10 11:55:00,216.61,216.72,216.61,216.71,850.0,204.2781,204.3818,204.2781,204.3724,850.0
2020-02-10 12:00:00,216.69,216.79,216.59,216.66,3354.0,204.3535,204.4478,204.2592,204.3252,3354.0
2020-02-10 12:05:00,216.65,216.87,216.65,216.85,2064.0,204.3158,204.5233,204.3158,204.5044,2064.0
2020-02-10 12:10:00,216.91,216.99,216.84,216.94,1803.0,204.561,204.6364,204.495,204.5893,1803.0
2020-02-10 12:15:00,216.91,216.94,216.76,216.78,1312.0,204.561,204.5893,204.4195,204.4384,1312.0
2020-02-10 12:20:00,216.76,216.81,216.66,216.66,2706.0,204.4195,204.4667,204.3252,204.3252,2706.0
2020-02-10 12:25:00,216.65,216.71,216.64,216.71,1222.0,204.3158,204.3724,204.3064,204.3724,1222.0
2020-02-10 12:30:00,216.72,216.82,216.72,216.74,1442.0,204.3818,204.4761,204.3818,204.4007,1442.0
2020-02-10 12:35:00,216.7,216.76,216.63,216.75,1455.0,204.3629,204.4195,204.2969,204.4101,1455.0
2020-02-10 12:40:00,216.73,216.84,216.7,216.84,799.0,204.3912,204.495,204.3629,204.495,799.0
2020-02-10 12:45:00,216.85,216.88,216.79,216.8,1900.0,204.5044,204.5327,204.4478,204.4573,1900.0
2020-02-10 12:50:00,216.81,216.87,216.66,216.66,3874.0,204.4667,204.5233,204.3252,204.3252,3874.0
2020-02-10 12:55:00,216.65,216.77,216.64,216.7,1240.0,204.3158,204.429,204.3064,204.3629,1240.0
2020-02-10 13:00:00,216.69,216.73,216.67,216.73,1900.0,204.3535,204.3912,204.3347,204.3912,1900.0
2020-02-10 13:05:00,216.77,216.79,216.55,216.59,2345.0,204.429,204.4478,204.2215,204.2592,2345.0
2020-02-10 13:10:00,216.65,216.66,216.61,216.62,400.0,204.3158,204.3252,204.2781,204.2875,400.0
2020-02-10 13:15:00,216.61,216.69,216.52,216.52,2639.0,204.2781,204.3535,204.1932,204.1932,2639.0
2020-02-10 13:20:00,216.56,216.65,216.56,216.56,1100.0,204.2309,204.3158,204.2309,204.2309,1100.0
2020-02-10 13:25:00,216.59,216.6,216.49,216.51,2080.0,204.2592,204.2686,204.1649,204.1838,2080.0
2020-02-10 13:30:00,216.54,216.79,216.54,216.75,1235.0,204.2121,204.4478,204.2121,204.4101,1235.0
2020-02-10 13:35:00,216.7,216.72,216.63,216.63,800.0,204.3629,204.3818,204.2969,204.2969,800.0
2020-02-10 13:40:00,216.62,216.74,216.61,216.74,1228.0,204.2875,204.4007,204.2781,204.4007,1228.0
2020-02-10 13:45:00,216.69,216.73,216.54,216.68,2999.0,204.3535,204.3912,204.2121,204.3441,2999.0
2020-02-10 13:50:00,216.69,216.81,216.69,216.76,1172.0,204.3535,204.4667,204.3535,204.4195,1172.0
2020-02-10 13:55:00,216.72,216.76,216.63,216.65,2627.0,204.3818,204.4195,204.2969,204.3158,2627.0
2020-02-10 14:00:00,216.6,216.64,216.52,216.53,2051.0,204.2686,204.3064,204.1932,204.2026,2051.0
2020-02-10 14:05:00,216.63,216.64,216.55,216.58,922.0,204.2969,204.3064,204.2215,204.2498,922.0
2020-02-10 14:10:00,216.57,216.79,216.56,216.79,1500.0,204.2403,204.4478,204.2309,204.4478,1500.0
2020-02-10 14:15:00,216.81,216.84,216.75,216.75,2682.0,204.4667,204.495,204.4101,204.4101,2682.0
2020-02-10 14:20:00,216.75,216.77,216.69,216.74,1710.0,204.4101,204.429,204.3535,204.4007,1710.0
2020-02-10 14:25:00,216.78,216.8,216.73,216.74,3144.0,204.4384,204.4573,204.3912,204.4007,3144.0
2020-02-10 14:30:00,216.74,216.84,216.73,216.84,2949.0,204.4007,204.495,204.3912,204.495,2949.0
2020-02-10 14:35:00,216.84,216.84,216.75,216.77,2425.0,204.495,204.495,204.4101,204.429,2425.0
2020-02-10 14:40:00,216.75,216.77,216.66,216.72,4800.0,204.4101,204.429,204.3252,204.3818,4800.0
2020-02-10 14:45:00,216.71,216.89,216.7,216.88,4556.0,204.3724,204.5421,204.3629,204.5327,4556.0
2020-02-10 14:50:00,216.88,217.14,216.88,217.06,3802.0,204.5327,204.7779,204.5327,204.7025,3802.0
2020-02-10 14:55:00,217.02,217.21,217.01,217.21,1876.0,204.6647,204.8439,204.6553,204.8439,1876.0
2020-02-10 15:00:00,217.16,217.29,217.13,217.24,3704.0,204.7968,204.9194,204.7685,204.8722,3704.0
2020-02-10 15:05:00,217.22,217.3,217.18,217.25,3226.0,204.8533,204.9288,204.8156,204.8816,3226.0
2020-02-10 15:10:00,217.3,217.44,217.26,217.39,4215.0,204.9288,205.0608,204.8911,205.0137,4215.0
2020-02-10 15:15:00,217.39,217.39,217.12,217.14,7623.0,205.0137,205.0137,204.759,204.7779,7623.0
2020-02-10 15:20:00,217.13,217.3,217.13,217.3,2862.0,204.7685,204.9288,204.7685,204.9288,2862.0
2020-02-10 15:25:00,217.28,217.33,217.19,217.26,6023.0,204.9099,204.9571,204.8251,204.8911,6023.0
2020-02-10 15:30:00,217.21,217.23,217.12,217.16,6301.0,204.8439,204.8628,204.759,204.7968,6301.0
2020-02-10 15:35:00,217.12,217.21,217.04,217.1,5809.0,204.759,204.8439,204.6836,204.7402,5809.0
2020-02-10 15:40:00,217.12,217.21,217.08,217.11,9599.0,204.759,204.8439,204.7213,204.7496,9599.0
2020-02-10 15:45:00,217.1,217.1,216.79,216.9,24430.0,204.7402,204.7402,204.4478,204.5516,24430.0
2020-02-10 15:50:00,216.85,216.98,216.79,216.89,12718.0,204.5044,204.627,204.4478,204.5421,12718.0
2020-02-10 15:55:00,216.92,217.22,216.89,217.22,30876.0,204.5704,204.8533,204.5421,204.8533,30876.0
2020-02-11 09:30:00,218.06,218.93,217.5,218.78,20064.0,205.6455,206.466,205.1174,206.3245,20064.0
2020-02-11 09:35:00,218.56,218.94,218.55,218.75,3504.0,206.1171,206.4754,206.1076,206.2962,3504.0
2020-02-11 09:40:00,218.5,218.86,218.36,218.69,6224.0,206.0605,206.4,205.9284,206.2397,6224.0
2020-02-11 09:45:00,218.7,218.99,218.63,218.78,3873.0,206.2491,206.5226,206.1831,206.3245,3873.0
2020-02-11 09:50:00,218.77,218.79,217.87,217.87,4482.0,206.3151,206.334,205.4663,205.4663,4482.0
2020-02-11 09:55:00,217.98,218.2,217.97,218.09,3319.0,205.5701,205.7776,205.5606,205.6738,3319.0
2020-02-11 10:00:00,218.17,218.29,217.77,217.78,6397.0,205.7493,205.8624,205.372,205.3815,6397.0
2020-02-11 10:05:00,217.87,218.01,217.7,217.97,8238.0,205.4663,205.5984,205.306,205.5606,8238.0
2020-02-11 10:10:00,218.01,218.04,217.24,217.46,7004.0,205.5984,205.6267,204.8722,205.0797,7004.0
2020-02-11 10:15:00,217.44,217.95,217.43,217.74,5054.0,205.0608,205.5418,205.0514,205.3437,5054.0
2020-02-11 10:20:00,217.78,218.03,217.72,217.81,4204.0,205.3815,205.6172,205.3249,205.4098,4204.0
2020-02-11 10:25:00,217.82,217.96,217.71,217.84,3409.0,205.4192,205.5512,205.3154,205.438,3409.0
2020-02-11 10:30:00,217.84,217.99,217.73,217.75,4966.0,205.438,205.5795,205.3343,205.3532,4966.0
2020-02-11 10:35:00,217.68,217.71,217.38,217.42,4879.0,205.2872,205.3154,205.0042,205.042,4879.0
2020-02-11 10:40:00,217.53,217.67,217.35,217.35,3594.0,205.1457,205.2777,204.9759,204.9759,3594.0
2020-02-11 10:45:00,217.44,217.51,217.3,217.43,5001.0,205.0608,205.1268,204.9288,205.0514,5001.0
2020-02-11 10:50:00,217.44,217.44,216.97,217.14,4955.0,205.0608,205.0608,204.6176,204.7779,4955.0
2020-02-11 10:55:00,217.12,217.43,217.12,217.21,3150.0,204.759,205.0514,204.759,204.8439,3150.0
2020-02-11 11:00:00,217.24,217.51,217.24,217.39,2849.0,204.8722,205.1268,204.8722,205.0137,2849.0
2020-02-11 11:05:00,217.34,217.66,217.34,217.66,2632.0,204.9665,205.2683,204.9665,205.2683,2632.0
2020-02-11 11:10:00,217.68,217.81,217.58,217.75,4654.0,205.2872,205.4098,205.1928,205.3532,4654.0
2020-02-11 11:15:00,217.82,217.93,217.81,217.83,4495.0,205.4192,205.5229,205.4098,205.4286,4495.0
2020-02-11 11:20:00,217.85,217.85,217.63,217.73,9995.0,205.4475,205.4475,205.24,205.3343,9995.0
2020-02-11 11:25:00,217.76,217.77,217.61,217.65,2000.0,205.3626,205.372,205.2211,205.2589,2000.0
2020-02-11 11:30:00,217.66,217.74,217.54,217.65,3179.0,205.2683,205.3437,205.1551,205.2589,3179.0
2020-02-11 11:35:00,217.71,217.78,217.67,217.73,2872.0,205.3154,205.3815,205.2777,205.3343,2872.0
2020-02-11 11:40:00,217.74,218.0,217.73,218.0,2717.0,205.3437,205.5889,205.3343,205.5889,2717.0
2020-02-11 11:45:00,217.96,218.0,217.69,217.7,4696.0,205.5512,205.5889,205.2966,205.306,4696.0
2020-02-11 11:50:00,217.71,217.73,217.53,217.59,5920.0,205.3154,205.3343,205.1457,205.2023,5920.0
2020-02-11 11:55:00,217.59,217.69,217.37,217.39,2980.0,205.2023,205.2966,204.9948,205.0137,2980.0
2020-02-11 12:00:00,217.39,217.39,217.06,217.06,3522.0,205.0137,205.0137,204.7025,204.7025,3522.0
2020-02-11 12:05:00,216.98,217.53,216.98,217.53,9142.0,204.627,205.1457,204.627,205.1457,9142.0
2020-02-11 12:10:00,217.56,217.58,217.43,217.43,2201.0,205.174,205.1928,205.0514,205.0514,2201.0
2020-02-11 12:15:00,217.47,217.62,217.45,217.55,1471.0,205.0891,205.2306,205.0702,205.1646,1471.0
2020-02-11 12:20:00,217.57,217.68,217.56,217.67,2763.0,205.1834,205.2872,205.174,205.2777,2763.0
2020-02-11 12:25:00,217.71,217.72,217.5,217.5,1901.0,205.3154,205.3249,205.1174,205.1174,1901.0
2020-02-11 12:30:00,217.51,217.51,217.41,217.42,2019.0,205.1268,205.1268,205.0325,205.042,2019.0
2020-02-11 12:35:00,217.28,217.3,217.14,217.16,3077.0,204.9099,204.9288,204.7779,204.7968,3077.0
2020-02-11 12:40:00,217.18,217.2,217.09,217.14,4658.0,204.8156,204.8345,204.7307,204.7779,4658.0
2020-02-11 12:45:00,217.09,217.09,216.81,216.81,7104.0,204.7307,204.7307,204.4667,204.4667,7104.0
2020-02-11 12:50:00,216.83,217.05,216.82,217.03,5023.0,204.4855,204.693,204.4761,204.6742,5023.0
2020-02-11 12:55:00,216.99,217.03,216.91,216.98,3596.0,204.6364,204.6742,204.561,204.627,3596.0
2020-02-11 13:00:00,216.97,217.0,216.88,216.94,3011.0,204.6176,204.6459,204.5327,204.5893,3011.0
2020-02-11 13:05:00,216.93,217.09,216.88,216.99,2700.0,204.5799,204.7307,204.5327,204.6364,2700.0
2020-02-11 13:10:00,216.98,217.08,216.9,217.03,2171.0,204.627,204.7213,204.5516,204.6742,2171.0
2020-02-11 13:15:00,217.03,217.06,216.95,217.06,1833.0,204.6742,204.7025,204.5987,204.7025,1833.0
2020-02-11 13:20:00,217.04,217.04,216.92,217.01,2900.0,204.6836,204.6836,204.5704,204.6553,2900.0
2020-02-11 13:25:00,216.98,217.05,216.95,217.02,1642.0,204.627,204.693,204.5987,204.6647,1642.0
2020-02-11 13:30:00,217.02,217.09,216.91,216.91,3830.0,204.6647,204.7307,204.561,204.561,3830.0
2020-02-11 13:35:00,216.92,216.97,216.7,216.7,3661.0,204.5704,204.6176,204.3629,204.3629,3661.0
2020-02-11 13:40:00,216.72,216.76,216.7,216.73,2010.0,204.3818,204.4195,204.3629,204.3912,2010.0
2020-02-11 13:45:00,216.74,216.97,216.74,216.88,3067.0,204.4007,204.6176,204.4007,204.5327,3067.0
2020-02-11 13:50:00,216.84,216.85,216.77,216.81,1519.0,204.495,204.5044,204.429,204.4667,1519.0
2020-02-11 13:55:00,216.8,216.94,216.78,216.94,3872.0,204.4573,204.5893,204.4384,204.5893,3872.0
2020-02-11 14:00:00,216.93,217.37,216.93,217.37,5001.0,204.5799,204.9948,204.5799,204.9948,5001.0
2020-02-11 14:05:00,217.33,217.56,217.33,217.36,3009.0,204.9571,205.174,204.9571,204.9854,3009.0
2020-02-11 14:10:00,217.42,217.42,217.25,217.28,3883.0,205.042,205.042,204.8816,204.9099,3883.0
2020-02-11 14:15:00,217.3,217.34,217.14,217.21,2686.0,204.9288,204.9665,204.7779,204.8439,2686.0
2020-02-11 14:20:00,217.24,217.59,217.23,217.59,3400.0,204.8722,205.2023,204.8628,205.2023,3400.0
2020-02-11 14:25:00,217.57,217.71,217.39,217.43,2778.0,205.1834,205.3154,205.0137,205.0514,2778.0
2020-02-11 14:30:00,217.43,217.48,217.38,217.45,2701.0,205.0514,205.0985,205.0042,205.0702,2701.0
2020-02-11 14:35:00,217.53,217.54,217.44,217.48,1854.0,205.1457,205.1551,205.0608,205.0985,1854.0
2020-02-11 14:40:00,217.48,217.67,217.42,217.67,2826.0,205.0985,205.2777,205.042,205.2777,2826.0
2020-02-11 14:45:00,217.65,217.85,217.65,217.85,1832.0,205.2589,205.4475,205.2589,205.4475,1832.0
2020-02-11 14:50:00,217.88,217.95,217.83,217.94,3011.0,205.4758,205.5418,205.4286,205.5324,3011.0
2020-02-11 14:55:00,217.96,217.96,217.84,217.96,3719.0,205.5512,205.5512,205.438,205.5512,3719.0
2020-02-11 15:00:00,217.98,218.17,217.98,218.1,2718.0,205.5701,205.7493,205.5701,205.6832,2718.0
2020-02-11 15:05:00,218.12,218.22,217.98,218.03,3045.0,205.7021,205.7964,205.5701,205.6172,3045.0
2020-02-11 15:10:00,218.06,218.09,217.93,217.93,2400.0,205.6455,205.6738,205.5229,205.5229,2400.0
2020-02-11 15:15:00,217.96,217.96,217.75,217.89,3903.0,205.5512,205.5512,205.3532,205.4852,3903.0
2020-02-11 15:20:00,217.88,217.98,217.82,217.98,4704.0,205.4758,205.5701,205.4192,205.5701,4704.0
2020-02-11 15:25:00,217.91,218.01,217.85,218.01,3553.0,205.5041,205.5984,205.4475,205.5984,3553.0
2020-02-11 15:30:00,218.02,218.13,217.85,217.88,7080.0,205.6078,205.7115,205.4475,205.4758,7080.0
2020-02-11 15:35:00,217.76,217.97,217.75,217.83,6467.0,205.3626,205.5606,205.3532,205.4286,6467.0
2020-02-11 15:40:00,217.84,218.12,217.84,218.07,5729.0,205.438,205.7021,205.438,205.655,5729.0
2020-02-11 15:45:00,218.08,218.08,217.85,217.85,7904.0,205.6644,205.6644,205.4475,205.4475,7904.0
2020-02-11 15:50:00,217.79,218.18,217.75,218.15,13947.0,205.3909,205.7587,205.3532,205.7304,13947.0
2020-02-11 15:55:00,218.14,218.18,217.95,218.05,37188.0,205.721,205.7587,205.5418,205.6361,37188.0
2020-02-12 09:30:00,218.53,218.53,217.69,218.06,35549.0,206.0888,206.0888,205.2966,205.6455,35549.0
2020-02-12 09:35:00,217.73,217.89,217.51,217.7,4705.0,205.3343,205.4852,205.1268,205.306,4705.0
2020-02-12 09:40:00,217.8,218.03,217.53,217.53,4345.0,205.4003,205.6172,205.1457,205.1457,4345.0
2020-02-12 09:45:00,217.46,218.43,217.46,218.28,8620.0,205.0797,205.9945,205.0797,205.853,8620.0
2020-02-12 09:50:00,218.18,218.22,217.77,217.78,6850.0,205.7587,205.7964,205.372,205.3815,6850.0
2020-02-12 09:55:00,217.58,218.24,217.56,218.09,4474.0,205.1928,205.8153,205.174,205.6738,4474.0
2020-02-12 10:00:00,218.19,218.19,217.67,217.67,7800.0,205.7681,205.7681,205.2777,205.2777,7800.0
2020-02-12 10:05:00,217.72,217.88,217.63,217.68,3670.0,205.3249,205.4758,205.24,205.2872,3670.0
2020-02-12 10:10:00,217.64,218.19,217.6,218.17,3259.0,205.2494,205.7681,205.2117,205.7493,3259.0
2020-02-12 10:15:00,218.26,218.58,218.16,218.49,6939.0,205.8341,206.1359,205.7398,206.051,6939.0
2020-02-12 10:20:00,218.42,218.63,218.33,218.63,2700.0,205.985,206.1831,205.9001,206.1831,2700.0
2020-02-12 10:25:00,218.63,218.8,218.54,218.73,4649.0,206.1831,206.3434,206.0982,206.2774,4649.0
2020-02-12 10:30:00,218.73,219.07,218.73,219.05,4148.0,206.2774,206.598,206.2774,206.5792,4148.0
2020-02-12 10:35:00,219.05,219.27,218.81,218.81,7396.0,206.5792,206.7866,206.3528,206.3528,7396.0
2020-02-12 10:40:00,218.84,218.86,218.56,218.68,7325.0,206.3811,206.4,206.1171,206.2302,7325.0
2020-02-12 10:45:00,218.73,218.85,218.7,218.74,4802.0,206.2774,206.3905,206.2491,206.2868,4802.0
2020-02-12 10:50:00,218.83,218.86,218.6,218.64,3907.0,206.3717,206.4,206.1548,206.1925,3907.0
2020-02-12 10:55:00,218.58,218.66,218.56,218.57,2464.0,206.1359,206.2114,206.1171,206.1265,2464.0
2020-02-12 11:00:00,218.6,218.61,218.42,218.44,3100.0,206.1548,206.1642,205.985,206.0039,3100.0
2020-02-12 11:05:00,218.41,218.56,218.28,218.45,9016.0,205.9756,206.1171,205.853,206.0133,9016.0
2020-02-12 11:10:00,218.4,218.51,218.29,218.29,5055.0,205.9662,206.0699,205.8624,205.8624,5055.0
2020-02-12 11:15:00,218.27,218.28,218.16,218.28,3458.0,205.8436,205.853,205.7398,205.853,3458.0
2020-02-12 11:20:00,218.23,218.67,218.23,218.35,9804.0,205.8058,206.2208,205.8058,205.919,9804.0
2020-02-12 11:25:00,218.41,218.64,218.2,218.64,5896.0,205.9756,206.1925,205.7776,206.1925,5896.0
2020-02-12 11:30:00,218.6,218.6,218.27,218.34,1961.0,206.1548,206.1548,205.8436,205.9096,1961.0
2020-02-12 11:35:00,218.3,218.3,218.14,218.21,1685.0,205.8719,205.8719,205.721,205.787,1685.0
2020-02-12 11:40:00,218.14,218.19,218.04,218.13,2219.0,205.721,205.7681,205.6267,205.7115,2219.0
2020-02-12 11:45:00,218.15,218.15,218.0,218.08,2130.0,205.7304,205.7304,205.5889,205.6644,2130.0
2020-02-12 11:50:00,218.14,218.14,218.0,218.09,1723.0,205.721,205.721,205.5889,205.6738,1723.0
2020-02-12 11:55:00,218.07,218.07,217.89,217.92,4049.0,205.655,205.655,205.4852,205.5135,4049.0
2020-02-12 12:00:00,217.88,217.89,217.73,217.74,1800.0,205.4758,205.4852,205.3343,205.3437,1800.0
2020-02-12 12:05:00,217.71,217.86,217.71,217.82,2560.0,205.3154,205.4569,205.3154,205.4192,2560.0
2020-02-12 12:10:00,217.87,217.87,217.7,217.7,2014.0,205.4663,205.4663,205.306,205.306,2014.0
2020-02-12 12:15:00,217.66,217.76,217.62,217.67,2159.0,205.2683,205.3626,205.2306,205.2777,2159.0
2020-02-12 12:20:00,217.68,217.73,217.65,217.73,1767.0,205.2872,205.3343,205.2589,205.3343,1767.0
2020-02-12 12:25:00,217.73,217.75,217.61,217.65,4927.0,205.3343,205.3532,205.2211,205.2589,4927.0
2020-02-12 12:30:00,217.65,217.68,217.61,217.61,14185.0,205.2589,205.2872,205.2211,205.2211,14185.0
2020-02-12 12:35:00,217.6,217.61,217.49,217.51,3377.0,205.2117,205.2211,205.108,205.1268,3377.0
2020-02-12 12:40:00,217.48,217.48,217.32,217.41,1500.0,205.0985,205.0985,204.9476,205.0325,1500.0
2020-02-12 12:45:00,217.4,217.43,217.32,217.38,980.0,205.0231,205.0514,204.9476,205.0042,980.0
2020-02-12 12:50:00,217.33,217.35,217.12,217.12,4506.0,204.9571,204.9759,204.759,204.759,4506.0
2020-02-12 12:55:00,217.15,217.25,217.13,217.25,2620.0,204.7873,204.8816,204.7685,204.8816,2620.0
2020-02-12 13:00:00,217.28,217.29,217.08,217.14,2670.0,204.9099,204.9194,204.7213,204.7779,2670.0
2020-02-12 13:05:00,217.16,217.19,216.95,216.96,2139.0,204.7968,204.8251,204.5987,204.6081,2139.0
2020-02-12 13:10:00,216.96,217.0,216.9,216.95,901.0,204.6081,204.6459,204.5516,204.5987,901.0
2020-02-12 13:15:00,216.92,217.0,216.91,216.94,1549.0,204.5704,204.6459,204.561,204.5893,1549.0
2020-02-12 13:20:00,216.92,217.06,216.87,217.06,1901.0,204.5704,204.7025,204.5233,204.7025,1901.0
2020-02-12 13:25:00,217.0,217.01,216.91,216.96,1808.0,204.6459,204.6553,204.561,204.6081,1808.0
2020-02-12 13:30:00,216.95,217.14,216.94,217.1,1200.0,204.5987,204.7779,204.5893,204.7402,1200.0
2020-02-12 13:35:00,217.14,217.16,217.05,217.09,2753.0,204.7779,204.7968,204.693,204.7307,2753.0
2020-02-12 13:40:00,217.07,217.19,217.06,217.15,3382.0,204.7119,204.8251,204.7025,204.7873,3382.0
2020-02-12 13:45:00,217.13,217.13,216.98,217.03,1900.0,204.7685,204.7685,204.627,204.6742,1900.0
2020-02-12 13:50:00,216.99,217.05,216.94,216.99,2529.0,204.6364,204.693,204.5893,204.6364,2529.0
2020-02-12 13:55:00,216.96,217.1,216.96,217.03,2915.0,204.6081,204.7402,204.6081,204.6742,2915.0
2020-02-12 14:00:00,217.03,217.08,216.89,216.89,4333.0,204.6742,204.7213,204.5421,204.5421,4333.0
2020-02-12 14:05:00,216.95,216.99,216.92,216.99,1050.0,204.5987,204.6364,204.5704,204.6364,1050.0
2020-02-12 14:10:00,216.95,216.98,216.83,216.87,2667.0,204.5987,204.627,204.4855,204.5233,2667.0
2020-02-12 14:15:00,216.91,216.91,216.83,216.91,1616.0,204.561,204.561,204.4855,204.561,1616.0
2020-02-12 14:20:00,216.87,216.93,216.84,216.88,2339.0,204.5233,204.5799,204.495,204.5327,2339.0
2020-02-12 14:25:00,216.84,216.93,216.81,216.89,1500.0,204.495,204.5799,204.4667,204.5421,1500.0
2020-02-12 14:30:00,216.96,216.96,216.84,216.92,2305.0,204.6081,204.6081,204.495,204.5704,2305.0
2020-02-12 14:35:00,216.92,217.0,216.91,216.97,1504.0,204.5704,204.6459,204.561,204.6176,1504.0
2020-02-12 14:40:00,216.98,217.0,216.83,216.83,5104.0,204.627,204.6459,204.4855,204.4855,5104.0
2020-02-12 14:45:00,216.84,217.0,216.81,216.93,3662.0,204.495,204.6459,204.4667,204.5799,3662.0
2020-02-12 14:50:00,216.94,216.95,216.86,216.92,2465.0,204.5893,204.5987,204.5138,204.5704,2465.0
2020-02-12 14:55:00,216.93,216.93,216.84,216.89,6161.0,204.5799,204.5799,204.495,204.5421,6161.0
2020-02-12 15:00:00,216.93,216.97,216.89,216.92,2566.0,204.5799,204.6176,204.5421,204.5704,2566.0
2020-02-12 15:05:00,216.88,216.88,216.73,216.76,3124.0,204.5327,204.5327,204.3912,204.4195,3124.0
2020-02-12 15:10:00,216.76,216.84,216.71,216.84,2922.0,204.4195,204.495,204.3724,204.495,2922.0
2020-02-12 15:15:00,216.8,216.8,216.68,216.68,2733.0,204.4573,204.4573,204.3441,204.3441,2733.0
2020-02-12 15:20:00,216.7,216.7,216.48,216.48,4220.0,204.3629,204.3629,204.1555,204.1555,4220.0
2020-02-12 15:25:00,216.5,216.5,216.27,216.28,6801.0,204.1743,204.1743,203.9574,203.9669,6801.0
2020-02-12 15:30:00,216.27,216.48,216.27,216.44,6138.0,203.9574,204.1555,203.9574,204.1177,6138.0
2020-02-12 15:35:00,216.44,216.59,216.4,216.53,8468.0,204.1177,204.2592,204.08,204.2026,8468.0
2020-02-12 15:40:00,216.57,216.58,216.3,216.35,16330.0,204.2403,204.2498,203.9857,204.0329,16330.0
2020-02-12 15:45:00,216.34,216.38,216.15,216.19,16915.0,204.0234,204.0612,203.8443,203.882,16915.0
2020-02-12 15:50:00,216.1,216.3,216.04,216.14,35749.0,203.7971,203.9857,203.7405,203.8348,35749.0
2020-02-12 15:55:00,216.14,216.52,216.06,216.07,74048.0,203.8348,204.1932,203.7594,203.7688,74048.0
2020-02-13 09:30:00,216.36,216.72,215.9,216.49,21800.0,204.0423,204.3818,203.6085,204.1649,21800.0
2020-02-13 09:35:00,216.03,216.48,215.62,215.91,4203.0,203.7311,204.1555,203.3444,203.6179,4203.0
2020-02-13 09:40:00,215.96,216.7,215.96,216.41,5143.0,203.6651,204.3629,203.6651,204.0895,5143.0
2020-02-13 09:45:00,216.52,216.59,216.0,216.11,5919.0,204.1932,204.2592,203.7028,203.8065,5919.0
2020-02-13 09:50:00,216.2,216.49,216.19,216.43,6195.0,203.8914,204.1649,203.882,204.1083,6195.0
2020-02-13 09:55:00,216.39,216.39,215.92,216.01,8740.0,204.0706,204.0706,203.6274,203.7122,8740.0
2020-02-13 10:00:00,215.91,216.03,215.65,215.72,14597.0,203.6179,203.7311,203.3727,203.4387,14597.0
2020-02-13 10:05:00,215.71,215.81,215.6,215.78,4328.0,203.4293,203.5236,203.3256,203.4953,4328.0
2020-02-13 10:10:00,215.84,215.89,215.4,215.4,7019.0,203.5519,203.5991,203.137,203.137,7019.0
2020-02-13 10:15:00,215.41,215.79,215.36,215.79,3942.0,203.1464,203.5048,203.0992,203.5048,3942.0
2020-02-13 10:20:00,215.84,216.08,215.83,215.95,6758.0,203.5519,203.7782,203.5425,203.6556,6758.0
2020-02-13 10:25:00,215.99,216.45,215.99,216.45,7419.0,203.6934,204.1272,203.6934,204.1272,7419.0
2020-02-13 10:30:00,216.36,216.36,215.98,216.0,6284.0,204.0423,204.0423,203.6839,203.7028,6284.0
2020-02-13 10:35:00,216.14,216.15,215.67,215.67,2145.0,203.8348,203.8443,203.3916,203.3916,2145.0
2020-02-13 10:40:00,215.67,215.98,215.56,215.98,4905.0,203.3916,203.6839,203.2878,203.6839,4905.0
2020-02-13 10:45:00,215.98,216.06,215.92,216.0,4120.0,203.6839,203.7594,203.6274,203.7028,4120.0
2020-02-13 10:50:00,216.04,216.09,215.93,216.02,11724.0,203.7405,203.7877,203.6368,203.7217,11724.0
2020-02-13 10:55:00,216.0,216.11,215.95,215.99,5681.0,203.7028,203.8065,203.6556,203.6934,5681.0
2020-02-13 11:00:00,216.01,216.09,215.92,215.93,4400.0,203.7122,203.7877,203.6274,203.6368,4400.0
2020-02-13 11:05:00,215.99,216.09,215.98,216.0,3488.0,203.6934,203.7877,203.6839,203.7028,3488.0
2020-02-13 11:10:00,216.12,216.13,215.86,215.91,5579.0,203.816,203.8254,203.5708,203.6179,5579.0
2020-02-13 11:15:00,215.91,215.99,215.81,215.84,2425.0,203.6179,203.6934,203.5236,203.5519,2425.0
2020-02-13 11:20:00,215.81,216.2,215.7,216.1,6089.0,203.5236,203.8914,203.4199,203.7971,6089.0
2020-02-13 11:25:00,216.02,216.42,216.01,216.32,3302.0,203.7217,204.0989,203.7122,204.0046,3302.0
2020-02-13 11:30:00,216.43,216.58,216.36,216.5,3500.0,204.1083,204.2498,204.0423,204.1743,3500.0
2020-02-13 11:35:00,216.59,216.59,216.34,216.43,4061.0,204.2592,204.2592,204.0234,204.1083,4061.0
2020-02-13 11:40:00,216.41,216.51,216.37,216.37,4551.0,204.0895,204.1838,204.0517,204.0517,4551.0
2020-02-13 11:45:00,216.39,216.39,216.25,216.32,2301.0,204.0706,204.0706,203.9386,204.0046,2301.0
2020-02-13 11:50:00,216.34,216.35,216.08,216.08,4636.0,204.0234,204.0329,203.7782,203.7782,4636.0
2020-02-13 11:55:00,216.1,216.33,216.07,216.33,3015.0,203.7971,204.014,203.7688,204.014,3015.0
2020-02-13 12:00:00,216.44,216.55,216.3,216.48,4279.0,204.1177,204.2215,203.9857,204.1555,4279.0
2020-02-13 12:05:00,216.55,216.55,216.39,216.55,3218.0,204.2215,204.2215,204.0706,204.2215,3218.0
2020-02-13 12:10:00,216.58,216.75,216.57,216.67,3300.0,204.2498,204.4101,204.2403,204.3347,3300.0
2020-02-13 12:15:00,216.75,216.9,216.66,216.66,3524.0,204.4101,204.5516,204.3252,204.3252,3524.0
2020-02-13 12:20:00,216.65,216.67,216.55,216.56,4110.0,204.3158,204.3347,204.2215,204.2309,4110.0
2020-02-13 12:25:00,216.53,216.73,216.45,216.73,4698.0,204.2026,204.3912,204.1272,204.3912,4698.0
2020-02-13 12:30:00,216.7,216.96,216.69,216.94,3600.0,204.3629,204.6081,204.3535,204.5893,3600.0
2020-02-13 12:35:00,216.91,216.95,216.83,216.88,3150.0,204.561,204.5987,204.4855,204.5327,3150.0
2020-02-13 12:40:00,216.92,216.94,216.81,216.82,2549.0,204.5704,204.5893,204.4667,204.4761,2549.0
2020-02-13 12:45:00,216.91,216.94,216.83,216.9,2240.0,204.561,204.5893,204.4855,204.5516,2240.0
2020-02-13 12:50:00,216.9,217.04,216.9,217.01,2100.0,204.5516,204.6836,204.5516,204.6553,2100.0
2020-02-13 12:55:00,217.0,217.05,216.89,216.99,4486.0,204.6459,204.693,204.5421,204.6364,4486.0
2020-02-13 13:00:00,216.96,217.05,216.92,216.92,7426.0,204.6081,204.693,204.5704,204.5704,7426.0
2020-02-13 13:05:00,216.93,217.28,216.93,217.24,6444.0,204.5799,204.9099,204.5799,204.8722,6444.0
2020-02-13 13:10:00,217.23,217.48,217.16,217.33,4910.0,204.8628,205.0985,204.7968,204.9571,4910.0
2020-02-13 13:15:00,217.23,217.38,217.18,217.36,3919.0,204.8628,205.0042,204.8156,204.9854,3919.0
2020-02-13 13:20:00,217.36,217.46,217.35,217.39,4834.0,204.9854,205.0797,204.9759,205.0137,4834.0
2020-02-13 13:25:00,217.4,217.57,217.39,217.55,2025.0,205.0231,205.1834,205.0137,205.1646,2025.0
2020-02-13 13:30:00,217.54,217.68,217.52,217.68,2229.0,205.1551,205.2872,205.1363,205.2872,2229.0
2020-02-13 13:35:00,217.65,217.68,217.58,217.67,5644.0,205.2589,205.2872,205.1928,205.2777,5644.0
2020-02-13 13:40:00,217.68,217.89,217.59,217.89,4964.0,205.2872,205.4852,205.2023,205.4852,4964.0
2020-02-13 13:45:00,217.94,218.02,217.82,217.94,6690.0,205.5324,205.6078,205.4192,205.5324,6690.0
2020-02-13 13:50:00,217.94,217.97,217.84,217.84,5008.0,205.5324,205.5606,205.438,205.438,5008.0
2020-02-13 13:55:00,217.84,217.93,217.81,217.92,2558.0,205.438,205.5229,205.4098,205.5135,2558.0
2020-02-13 14:00:00,217.93,218.15,217.9,218.01,46085.0,205.5229,205.7304,205.4946,205.5984,46085.0
2020-02-13 14:05:00,218.0,218.0,217.85,217.85,1300.0,205.5889,205.5889,205.4475,205.4475,1300.0
2020-02-13 14:10:00,217.76,217.89,217.73,217.77,3629.0,205.3626,205.4852,205.3343,205.372,3629.0
2020-02-13 14:15:00,217.92,217.98,217.88,217.91,2650.0,205.5135,205.5701,205.4758,205.5041,2650.0
2020-02-13 14:20:00,217.95,218.22,217.94,218.22,7673.0,205.5418,205.7964,205.5324,205.7964,7673.0
2020-02-13 14:25:00,218.18,218.2,218.0,218.0,5893.0,205.7587,205.7776,205.5889,205.5889,5893.0
2020-02-13 14:30:00,217.99,217.99,217.89,217.91,22661.0,205.5795,205.5795,205.4852,205.5041,22661.0
2020-02-13 14:35:00,217.91,217.98,217.86,217.98,3156.0,205.5041,205.5701,205.4569,205.5701,3156.0
2020-02-13 14:40:00,217.94,217.94,217.78,217.78,3009.0,205.5324,205.5324,205.3815,205.3815,3009.0
2020-02-13 14:45:00,217.74,218.05,217.61,218.01,6981.0,205.3437,205.6361,205.2211,205.5984,6981.0
2020-02-13 14:50:00,218.12,218.2,218.09,218.2,915.0,205.7021,205.7776,205.6738,205.7776,915.0
2020-02-13 14:55:00,218.19,218.23,218.0,218.0,3510.0,205.7681,205.8058,205.5889,205.5889,3510.0
2020-02-13 15:00:00,217.95,217.99,217.71,217.71,3450.0,205.5418,205.5795,205.3154,205.3154,3450.0
2020-02-13 15:05:00,217.73,217.87,217.7,217.87,1299.0,205.3343,205.4663,205.306,205.4663,1299.0
2020-02-13 15:10:00,217.89,217.92,217.75,217.79,5141.0,205.4852,205.5135,205.3532,205.3909,5141.0
2020-02-13 15:15:00,217.8,217.81,217.56,217.67,2532.0,205.4003,205.4098,205.174,205.2777,2532.0
2020-02-13 15:20:00,217.72,217.78,217.6,217.63,8294.0,205.3249,205.3815,205.2117,205.24,8294.0
2020-02-13 15:25:00,217.76,217.81,217.73,217.74,2117.0,205.3626,205.4098,205.3343,205.3437,2117.0
2020-02-13 15:30:00,217.68,217.73,217.33,217.37,7838.0,205.2872,205.3343,204.9571,204.9948,7838.0
2020-02-13 15:35:00,217.3,217.32,217.17,217.17,22808.0,204.9288,204.9476,204.8062,204.8062,22808.0
2020-02-13 15:40:00,217.24,217.52,217.01,217.5,21141.0,204.8722,205.1363,204.6553,205.1174,21141.0
2020-02-13 15:45:00,217.5,217.68,217.46,217.54,11720.0,205.1174,205.2872,205.0797,205.1551,11720.0
2020-02-13 15:50:00,217.6,217.74,217.53,217.64,24605.0,205.2117,205.3437,205.1457,205.2494,24605.0
2020-02-13 15:55:00,217.66,217.79,217.24,217.49,44244.0,205.2683,205.3909,204.8722,205.108,44244.0
2020-02-14 09:30:00,217.79,217.79,217.26,217.6,16647.0,205.3909,205.3909,204.8911,205.2117,16647.0
2020-02-14 09:35:00,217.24,217.78,216.52,217.32,5040.0,204.8722,205.3815,204.1932,204.9476,5040.0
2020-02-14 09:40:00,217.24,217.8,217.24,217.71,3953.0,204.8722,205.4003,204.8722,205.3154,3953.0
2020-02-14 09:45:00,217.81,218.05,217.79,217.91,6874.0,205.4098,205.6361,205.3909,205.5041,6874.0
2020-02-14 09:50:00,217.89,217.89,217.68,217.76,1244.0,205.4852,205.4852,205.2872,205.3626,1244.0
2020-02-14 09:55:00,217.52,217.64,217.33,217.35,1400.0,205.1363,205.2494,204.9571,204.9759,1400.0
2020-02-14 10:00:00,217.25,217.27,216.8,216.81,3796.0,204.8816,204.9005,204.4573,204.4667,3796.0
2020-02-14 10:05:00,216.8,217.25,216.71,216.96,21523.0,204.4573,204.8816,204.3724,204.6081,21523.0
2020-02-14 10:10:00,216.99,217.0,216.7,216.83,3097.0,204.6364,204.6459,204.3629,204.4855,3097.0
2020-02-14 10:15:00,216.82,217.12,216.82,216.91,2600.0,204.4761,204.759,204.4761,204.561,2600.0
2020-02-14 10:20:00,217.02,217.29,216.88,217.18,2163.0,204.6647,204.9194,204.5327,204.8156,2163.0
2020-02-14 10:25:00,217.02,217.31,217.01,217.26,6453.0,204.6647,204.9382,204.6553,204.8911,6453.0
2020-02-14 10:30:00,217.27,217.68,217.25,217.38,4069.0,204.9005,205.2872,204.8816,205.0042,4069.0
2020-02-14 10:35:00,217.35,217.67,217.3,217.51,5203.0,204.9759,205.2777,204.9288,205.1268,5203.0
2020-02-14 10:40:00,217.4,217.57,217.4,217.48,2200.0,205.0231,205.1834,205.0231,205.0985,2200.0
2020-02-14 10:45:00,217.44,217.75,217.4,217.69,18071.0,205.0608,205.3532,205.0231,205.2966,18071.0
2020-02-14 10:50:00,217.84,218.09,217.82,217.82,3450.0,205.438,205.6738,205.4192,205.4192,3450.0
2020-02-14 10:55:00,217.84,218.01,217.84,218.0,2177.0,205.438,205.5984,205.438,205.5889,2177.0
2020-02-14 11:00:00,217.98,218.28,217.98,218.28,2302.0,205.5701,205.853,205.5701,205.853,2302.0
2020-02-14 11:05:00,218.27,218.41,218.24,218.41,5109.0,205.8436,205.9756,205.8153,205.9756,5109.0
2020-02-14 11:10:00,218.42,218.42,218.05,218.05,5157.0,205.985,205.985,205.6361,205.6361,5157.0
2020-02-14 11:15:00,218.05,218.29,218.02,218.26,3281.0,205.6361,205.8624,205.6078,205.8341,3281.0
2020-02-14 11:20:00,218.2,218.33,218.19,218.19,1300.0,205.7776,205.9001,205.7681,205.7681,1300.0
2020-02-14 11:25:00,218.24,218.28,218.1,218.15,3310.0,205.8153,205.853,205.6832,205.7304,3310.0
2020-02-14 11:30:00,218.09,218.11,217.75,217.76,20134.0,205.6738,205.6927,205.3532,205.3626,20134.0
2020-02-14 11:35:00,217.78,217.93,217.77,217.77,1600.0,205.3815,205.5229,205.372,205.372,1600.0
2020-02-14 11:40:00,217.8,217.93,217.76,217.93,2030.0,205.4003,205.5229,205.3626,205.5229,2030.0
2020-02-14 11:45:00,217.99,218.0,217.77,217.77,2891.0,205.5795,205.5889,205.372,205.372,2891.0
2020-02-14 11:50:00,217.73,217.73,217.6,217.73,1886.0,205.3343,205.3343,205.2117,205.3343,1886.0
2020-02-14 11:55:00,217.77,217.85,217.38,217.59,9344.0,205.372,205.4475,205.0042,205.2023,9344.0
2020-02-14 12:00:00,217.55,217.79,217.55,217.57,4600.0,205.1646,205.3909,205.1646,205.1834,4600.0
2020-02-14 12:05:00,217.56,217.56,217.49,217.49,500.0,205.174,205.174,205.108,205.108,500.0
2020-02-14 12:10:00,217.57,217.65,217.52,217.65,2300.0,205.1834,205.2589,205.1363,205.2589,2300.0
2020-02-14 12:15:00,217.78,217.82,217.76,217.77,600.0,205.3815,205.4192,205.3626,205.372,600.0
2020-02-14 12:20:00,217.81,217.88,217.72,217.83,13730.0,205.4098,205.4758,205.3249,205.4286,13730.0
2020-02-14 12:25:00,217.74,217.78,217.58,217.64,1800.0,205.3437,205.3815,205.1928,205.2494,1800.0
2020-02-14 12:30:00,217.64,217.67,217.62,217.65,1512.0,205.2494,205.2777,205.2306,205.2589,1512.0
2020-02-14 12:35:00,217.71,217.87,217.7,217.87,2557.0,205.3154,205.4663,205.306,205.4663,2557.0
2020-02-14 12:40:00,217.99,218.1,217.94,218.02,2712.0,205.5795,205.6832,205.5324,205.6078,2712.0
2020-02-14 12:45:00,218.02,218.1,217.88,218.01,4085.0,205.6078,205.6832,205.4758,205.5984,4085.0
2020-02-14 12:50:00,218.01,218.09,217.95,218.09,2234.0,205.5984,205.6738,205.5418,205.6738,2234.0
2020-02-14 12:55:00,218.09,218.3,218.0,218.3,3287.0,205.6738,205.8719,205.5889,205.8719,3287.0
2020-02-14 13:00:00,218.28,218.6,218.28,218.59,4625.0,205.853,206.1548,205.853,206.1453,4625.0
2020-02-14 13:05:00,218.64,218.89,218.57,218.63,5200.0,206.1925,206.4283,206.1265,206.1831,5200.0
2020-02-14 13:10:00,218.66,218.67,218.59,218.66,1314.0,206.2114,206.2208,206.1453,206.2114,1314.0
2020-02-14 13:15:00,218.67,218.76,218.61,218.68,2580.0,206.2208,206.3057,206.1642,206.2302,2580.0
2020-02-14 13:20:00,218.71,218.77,218.64,218.72,2333.0,206.2585,206.3151,206.1925,206.2679,2333.0
2020-02-14 13:25:00,218.76,218.82,218.69,218.69,2300.0,206.3057,206.3623,206.2397,206.2397,2300.0
2020-02-14 13:30:00,218.68,218.87,218.57,218.87,3365.0,206.2302,206.4094,206.1265,206.4094,3365.0
2020-02-14 13:35:00,218.82,219.1,218.82,219.03,6411.0,206.3623,206.6263,206.3623,206.5603,6411.0
2020-02-14 13:40:00,219.03,219.12,219.0,219.12,4422.0,206.5603,206.6452,206.532,206.6452,4422.0
2020-02-14 13:45:00,219.03,219.17,218.97,219.1,4053.0,206.5603,206.6923,206.5037,206.6263,4053.0
2020-02-14 13:50:00,219.18,219.34,219.18,219.34,2100.0,206.7018,206.8526,206.7018,206.8526,2100.0
2020-02-14 13:55:00,219.34,219.62,219.33,219.51,7787.0,206.8526,207.1167,206.8432,207.013,7787.0
2020-02-14 14:00:00,219.53,219.72,219.45,219.66,6334.0,207.0318,207.211,206.9564,207.1544,6334.0
2020-02-14 14:05:00,219.66,219.66,219.49,219.58,2833.0,207.1544,207.1544,206.9941,207.079,2833.0
2020-02-14 14:10:00,219.46,219.64,219.46,219.6,17184.0,206.9658,207.1356,206.9658,207.0978,17184.0
2020-02-14 14:15:00,219.58,219.63,219.37,219.59,16423.0,207.079,207.1261,206.8809,207.0884,16423.0
2020-02-14 14:20:00,219.56,219.98,219.54,219.98,12343.0,207.0601,207.4562,207.0413,207.4562,12343.0
2020-02-14 14:25:00,219.96,220.31,219.95,220.25,18287.0,207.4374,207.7674,207.4279,207.7108,18287.0
2020-02-14 14:30:00,220.22,220.25,219.62,219.78,8003.0,207.6825,207.7108,207.1167,207.2676,8003.0
2020-02-14 14:35:00,219.68,220.0,219.64,219.93,8177.0,207.1733,207.4751,207.1356,207.4091,8177.0
2020-02-14 14:40:00,219.92,220.05,219.87,220.03,5385.0,207.3996,207.5222,207.3525,207.5034,5385.0
2020-02-14 14:45:00,220.09,220.27,220.06,220.18,13715.0,207.5599,207.7297,207.5317,207.6448,13715.0
2020-02-14 14:50:00,220.17,220.25,220.14,220.14,3669.0,207.6354,207.7108,207.6071,207.6071,3669.0
2020-02-14 14:55:00,220.15,220.31,220.08,220.25,7077.0,207.6165,207.7674,207.5505,207.7108,7077.0
2020-02-14 15:00:00,220.22,220.26,220.13,220.23,9975.0,207.6825,207.7203,207.5977,207.692,9975.0
2020-02-14 15:05:00,220.33,220.43,220.22,220.42,7500.0,207.7863,207.8806,207.6825,207.8712,7500.0
2020-02-14 15:10:00,220.4,220.44,220.05,220.1,6013.0,207.8523,207.89,207.5222,207.5694,6013.0
2020-02-14 15:15:00,220.14,220.16,219.86,220.0,5170.0,207.6071,207.626,207.343,207.4751,5170.0
2020-02-14 15:20:00,219.98,220.38,219.95,220.38,8000.0,207.4562,207.8334,207.4279,207.8334,8000.0
2020-02-14 15:25:00,220.37,220.37,220.19,220.24,9055.0,207.824,207.824,207.6543,207.7014,9055.0
2020-02-14 15:30:00,220.21,220.49,220.19,220.48,11079.0,207.6731,207.9372,207.6543,207.9277,11079.0
2020-02-14 15:35:00,220.5,220.71,220.43,220.62,8828.0,207.9466,208.1447,207.8806,208.0598,8828.0
2020-02-14 15:40:00,220.61,220.7,220.48,220.53,18592.0,208.0503,208.1352,207.9277,207.9749,18592.0
2020-02-14 15:45:00,220.59,221.05,220.57,220.99,36385.0,208.0315,208.4653,208.0126,208.4087,36385.0
2020-02-14 15:50:00,221.06,221.25,220.83,221.24,35340.0,208.4747,208.6539,208.2578,208.6445,35340.0
2020-02-14 15:55:00,221.13,221.62,221.01,221.5,135957.0,208.5407,209.0028,208.4276,208.8897,135957.0
2020-02-18 09:30:00,221.0,221.01,219.3,219.62,43187.0,208.4181,208.4276,206.8149,207.1167,43187.0
2020-02-18 09:35:00,219.15,219.8,219.14,219.46,4121.0,206.6735,207.2865,206.664,206.9658,4121.0
2020-02-18 09:40:00,219.61,220.05,219.3,219.64,8213.0,207.1073,207.5222,206.8149,207.1356,8213.0
2020-02-18 09:45:00,219.65,220.21,219.55,220.21,4502.0,207.145,207.6731,207.0507,207.6731,4502.0
2020-02-18 09:50:00,220.29,220.3,219.82,219.83,13328.0,207.7486,207.758,207.3053,207.3148,13328.0
2020-02-18 09:55:00,219.95,220.17,219.89,220.17,4157.0,207.4279,207.6354,207.3713,207.6354,4157.0
2020-02-18 10:00:00,220.21,220.42,219.77,219.8,14620.0,207.6731,207.8712,207.2582,207.2865,14620.0
2020-02-18 10:05:00,219.81,220.44,219.81,220.35,8522.0,207.2959,207.89,207.2959,207.8051,8522.0
2020-02-18 10:10:00,220.29,220.43,220.28,220.32,10282.0,207.7486,207.8806,207.7391,207.7769,10282.0
2020-02-18 10:15:00,220.43,220.5,220.24,220.39,8271.0,207.8806,207.9466,207.7014,207.8429,8271.0
2020-02-18 10:20:00,220.43,220.46,220.19,220.22,8343.0,207.8806,207.9089,207.6543,207.6825,8343.0
2020-02-18 10:25:00,220.22,220.36,220.08,220.08,10480.0,207.6825,207.8146,207.5505,207.5505,10480.0
2020-02-18 10:30:00,220.13,220.29,220.1,220.24,15585.0,207.5977,207.7486,207.5694,207.7014,15585.0
2020-02-18 10:35:00,220.23,220.25,220.01,220.14,12945.0,207.692,207.7108,207.4845,207.6071,12945.0
2020-02-18 10:40:00,220.11,220.11,219.7,219.9,4443.0,207.5788,207.5788,207.1922,207.3808,4443.0
2020-02-18 10:45:00,219.88,219.9,219.67,219.86,4037.0,207.3619,207.3808,207.1639,207.343,4037.0
2020-02-18 10:50:00,219.83,220.12,219.83,220.06,6550.0,207.3148,207.5882,207.3148,207.5317,6550.0
2020-02-18 10:55:00,220.07,220.33,219.85,220.0,5675.0,207.5411,207.7863,207.3336,207.4751,5675.0
2020-02-18 11:00:00,219.95,219.95,219.4,219.4,5635.0,207.4279,207.4279,206.9092,206.9092,5635.0
2020-02-18 11:05:00,219.4,219.4,219.12,219.22,4030.0,206.9092,206.9092,206.6452,206.7395,4030.0
2020-02-18 11:10:00,219.19,219.26,219.06,219.11,2953.0,206.7112,206.7772,206.5886,206.6357,2953.0
2020-02-18 11:15:00,219.12,219.18,218.82,218.84,3953.0,206.6452,206.7018,206.3623,206.3811,3953.0
2020-02-18 11:20:00,218.84,219.28,218.78,219.2,8521.0,206.3811,206.7961,206.3245,206.7206,8521.0
2020-02-18 11:25:00,219.26,219.48,219.18,219.26,3166.0,206.7772,206.9847,206.7018,206.7772,3166.0
2020-02-18 11:30:00,219.28,219.34,219.15,219.19,3321.0,206.7961,206.8526,206.6735,206.7112,3321.0
2020-02-18 11:35:00,219.26,219.45,219.26,219.35,6066.0,206.7772,206.9564,206.7772,206.8621,6066.0
2020-02-18 11:40:00,219.33,219.58,219.26,219.45,6411.0,206.8432,207.079,206.7772,206.9564,6411.0
2020-02-18 11:45:00,219.45,219.91,219.43,219.86,4377.0,206.9564,207.3902,206.9375,207.343,4377.0
2020-02-18 11:50:00,219.9,220.18,219.79,220.14,4826.0,207.3808,207.6448,207.277,207.6071,4826.0
2020-02-18 11:55:00,220.1,220.15,219.93,219.98,6538.0,207.5694,207.6165,207.4091,207.4562,6538.0
2020-02-18 12:00:00,219.93,220.25,219.93,220.15,6078.0,207.4091,207.7108,207.4091,207.6165,6078.0
2020-02-18 12:05:00,220.18,220.72,220.18,220.7,6881.0,207.6448,208.1541,207.6448,208.1352,6881.0
2020-02-18 12:10:00,220.73,221.02,220.7,221.0,43764.0,208.1635,208.437,208.1352,208.4181,43764.0
2020-02-18 12:15:00,221.02,221.07,220.82,220.82,15704.0,208.437,208.4842,208.2484,208.2484,15704.0
2020-02-18 12:20:00,220.85,220.96,220.8,220.89,3723.0,208.2767,208.3804,208.2295,208.3144,3723.0
2020-02-18 12:25:00,220.92,220.94,220.72,220.73,3256.0,208.3427,208.3616,208.1541,208.1635,3256.0
2020-02-18 12:30:00,220.75,220.97,220.75,220.95,11439.0,208.1824,208.3898,208.1824,208.371,11439.0
2020-02-18 12:35:00,220.91,221.08,220.9,221.05,43291.0,208.3333,208.4936,208.3238,208.4653,43291.0
2020-02-18 12:40:00,221.02,221.05,220.8,220.95,14357.0,208.437,208.4653,208.2295,208.371,14357.0
2020-02-18 12:45:00,220.97,221.04,220.88,221.03,8024.0,208.3898,208.4559,208.305,208.4464,8024.0
2020-02-18 12:50:00,220.99,221.0,220.71,220.91,5158.0,208.4087,208.4181,208.1447,208.3333,5158.0
2020-02-18 12:55:00,220.89,220.99,220.82,220.93,5467.0,208.3144,208.4087,208.2484,208.3521,5467.0
2020-02-18 13:00:00,220.92,221.02,220.87,221.02,7281.0,208.3427,208.437,208.2955,208.437,7281.0
2020-02-18 13:05:00,221.0,221.06,220.88,221.0,5532.0,208.4181,208.4747,208.305,208.4181,5532.0
2020-02-18 13:10:00,221.0,221.0,220.71,220.74,4936.0,208.4181,208.4181,208.1447,208.1729,4936.0
2020-02-18 13:15:00,220.74,220.82,220.62,220.63,4461.0,208.1729,208.2484,208.0598,208.0692,4461.0
2020-02-18 13:20:00,220.6,220.62,220.43,220.5,4929.0,208.0409,208.0598,207.8806,207.9466,4929.0
2020-02-18 13:25:00,220.49,220.79,220.47,220.78,7444.0,207.9372,208.2201,207.9183,208.2107,7444.0
2020-02-18 13:30:00,220.78,220.85,220.7,220.7,4086.0,208.2107,208.2767,208.1352,208.1352,4086.0
2020-02-18 13:35:00,220.73,220.76,220.43,220.43,4192.0,208.1635,208.1918,207.8806,207.8806,4192.0
2020-02-18 13:40:00,220.47,220.81,220.47,220.81,3234.0,207.9183,208.239,207.9183,208.239,3234.0
2020-02-18 13:45:00,220.83,220.9,220.81,220.86,3885.0,208.2578,208.3238,208.239,208.2861,3885.0
2020-02-18 13:50:00,220.86,220.88,220.68,220.71,4720.0,208.2861,208.305,208.1164,208.1447,4720.0
2020-02-18 13:55:00,220.69,220.78,220.66,220.69,3042.0,208.1258,208.2107,208.0975,208.1258,3042.0
2020-02-18 14:00:00,220.68,220.73,220.4,220.4,3888.0,208.1164,208.1635,207.8523,207.8523,3888.0
2020-02-18 14:05:00,220.43,220.58,220.43,220.57,4046.0,207.8806,208.0221,207.8806,208.0126,4046.0
2020-02-18 14:10:00,220.55,220.75,220.52,220.66,6890.0,207.9938,208.1824,207.9655,208.0975,6890.0
2020-02-18 14:15:00,220.64,220.97,220.63,220.93,3436.0,208.0786,208.3898,208.0692,208.3521,3436.0
2020-02-18 14:20:00,220.94,220.94,220.76,220.93,6160.0,208.3616,208.3616,208.1918,208.3521,6160.0
2020-02-18 14:25:00,220.99,221.28,220.97,221.17,9553.0,208.4087,208.6822,208.3898,208.5785,9553.0
2020-02-18 14:30:00,221.16,221.17,220.95,220.98,3410.0,208.569,208.5785,208.371,208.3993,3410.0
2020-02-18 14:35:00,221.0,221.06,220.9,220.98,6553.0,208.4181,208.4747,208.3238,208.3993,6553.0
2020-02-18 14:40:00,221.0,221.33,220.98,221.15,6076.0,208.4181,208.7294,208.3993,208.5596,6076.0
2020-02-18 14:45:00,221.17,221.21,221.06,221.1,5292.0,208.5785,208.6162,208.4747,208.5124,5292.0
2020-02-18 14:50:00,221.09,221.31,221.04,221.28,9739.0,208.503,208.7105,208.4559,208.6822,9739.0
2020-02-18 14:55:00,221.27,221.48,221.27,221.43,5037.0,208.6728,208.8708,208.6728,208.8237,5037.0
2020-02-18 15:00:00,221.43,221.57,221.39,221.55,13322.0,208.8237,208.9557,208.7859,208.9368,13322.0
2020-02-18 15:05:00,221.56,221.56,221.39,221.51,6346.0,208.9463,208.9463,208.7859,208.8991,6346.0
2020-02-18 15:10:00,221.51,221.7,221.5,221.57,9211.0,208.8991,209.0783,208.8897,208.9557,9211.0
2020-02-18 15:15:00,221.54,221.69,221.47,221.65,14204.0,208.9274,209.0689,208.8614,209.0311,14204.0
2020-02-18 15:20:00,221.65,221.65,221.46,221.56,9929.0,209.0311,209.0311,208.852,208.9463,9929.0
2020-02-18 15:25:00,221.54,221.62,221.38,221.46,16645.0,208.9274,209.0028,208.7765,208.852,16645.0
2020-02-18 15:30:00,221.44,221.58,221.39,221.43,16443.0,208.8331,208.9651,208.7859,208.8237,16443.0
2020-02-18 15:35:00,221.46,221.76,221.46,221.61,18828.0,208.852,209.1349,208.852,208.9934,18828.0
2020-02-18 15:40:00,221.61,221.67,221.54,221.61,15201.0,208.9934,209.05,208.9274,208.9934,15201.0
2020-02-18 15:45:00,221.6,221.66,221.35,221.48,17233.0,208.984,209.0406,208.7482,208.8708,17233.0
2020-02-18 15:50:00,221.45,221.78,221.18,221.68,47313.0,208.8425,209.1537,208.5879,209.0594,47313.0
2020-02-18 15:55:00,221.66,221.95,221.53,221.89,96054.0,209.0406,209.3141,208.918,209.2575,96054.0
2020-02-19 09:30:00,222.57,222.94,222.12,222.34,21482.0,209.8988,210.2477,209.4744,209.6819,21482.0
2020-02-19 09:35:00,222.3,222.68,222.16,222.62,2061.0,209.6441,210.0025,209.5121,209.9459,2061.0
2020-02-19 09:40:00,222.73,222.73,222.05,222.28,3722.0,210.0497,210.0497,209.4084,209.6253,3722.0
2020-02-19 09:45:00,222.24,222.58,222.08,222.58,4435.0,209.5875,209.9082,209.4367,209.9082,4435.0
2020-02-19 09:50:00,222.65,222.85,222.58,222.75,3086.0,209.9742,210.1628,209.9082,210.0685,3086.0
2020-02-19 09:55:00,222.88,223.03,222.81,222.84,10062.0,210.1911,210.3326,210.1251,210.1534,10062.0
2020-02-19 10:00:00,222.9,223.53,222.82,223.53,26514.0,210.21,210.8041,210.1345,210.8041,26514.0
2020-02-19 10:05:00,223.53,223.97,223.45,223.89,12982.0,210.8041,211.2191,210.7287,211.1436,12982.0
2020-02-19 10:10:00,223.91,224.03,223.74,223.91,8721.0,211.1625,211.2756,211.0021,211.1625,8721.0
2020-02-19 10:15:00,223.91,224.38,223.87,224.38,4687.0,211.1625,211.6057,211.1247,211.6057,4687.0
2020-02-19 10:20:00,224.46,224.78,224.42,224.77,11981.0,211.6812,211.9829,211.6434,211.9735,11981.0
2020-02-19 10:25:00,224.77,224.97,224.66,224.68,14443.0,211.9735,212.1621,211.8698,211.8886,14443.0
2020-02-19 10:30:00,224.68,224.94,224.59,224.87,11051.0,211.8886,212.1338,211.8038,212.0678,11051.0
2020-02-19 10:35:00,224.89,224.94,224.77,224.93,8900.0,212.0867,212.1338,211.9735,212.1244,8900.0
2020-02-19 10:40:00,224.94,225.36,224.89,225.13,13617.0,212.1338,212.5299,212.0867,212.313,13617.0
2020-02-19 10:45:00,225.11,225.18,224.97,225.08,6717.0,212.2942,212.3602,212.1621,212.2659,6717.0
2020-02-19 10:50:00,225.04,225.32,225.03,225.28,8471.0,212.2281,212.4922,212.2187,212.4545,8471.0
2020-02-19 10:55:00,225.3,225.57,225.18,225.32,20596.0,212.4733,212.728,212.3602,212.4922,20596.0
2020-02-19 11:00:00,225.3,225.52,225.0,225.44,15269.0,212.4733,212.6808,212.1904,212.6054,15269.0
2020-02-19 11:05:00,225.4,225.6,225.36,225.5,8456.0,212.5676,212.7563,212.5299,212.662,8456.0
2020-02-19 11:10:00,225.56,225.65,225.29,225.65,6817.0,212.7185,212.8034,212.4639,212.8034,6817.0
2020-02-19 11:15:00,225.62,225.62,225.48,225.56,4180.0,212.7751,212.7751,212.6431,212.7185,4180.0
2020-02-19 11:20:00,225.55,226.24,225.51,226.03,9935.0,212.7091,213.3598,212.6714,213.1618,9935.0
2020-02-19 11:25:00,226.04,226.13,225.83,226.13,35331.0,213.1712,213.2561,212.9732,213.2561,35331.0
2020-02-19 11:30:00,226.16,226.3,225.89,226.27,7850.0,213.2844,213.4164,213.0297,213.3881,7850.0
2020-02-19 11:35:00,226.28,226.28,226.0,226.04,7748.0,213.3975,213.3975,213.1335,213.1712,7748.0
2020-02-19 11:40:00,225.99,226.16,225.97,225.97,7505.0,213.1241,213.2844,213.1052,213.1052,7505.0
2020-02-19 11:45:00,226.0,226.05,225.83,225.87,9425.0,213.1335,213.1806,212.9732,213.0109,9425.0
2020-02-19 11:50:00,225.92,226.02,225.81,225.98,2709.0,213.058,213.1523,212.9543,213.1146,2709.0
2020-02-19 11:55:00,225.97,226.0,225.78,225.79,7743.0,213.1052,213.1335,212.926,212.9354,7743.0
2020-02-19 12:00:00,225.83,225.91,225.75,225.81,4500.0,212.9732,213.0486,212.8977,212.9543,4500.0
2020-02-19 12:05:00,225.81,225.86,225.32,225.32,22823.0,212.9543,213.0015,212.4922,212.4922,22823.0
2020-02-19 12:10:00,225.39,225.39,224.91,225.08,7212.0,212.5582,212.5582,212.1055,212.2659,7212.0
2020-02-19 12:15:00,225.11,225.24,225.08,225.08,6197.0,212.2942,212.4168,212.2659,212.2659,6197.0
2020-02-19 12:20:00,225.09,225.1,224.86,225.04,5321.0,212.2753,212.2847,212.0584,212.2281,5321.0
2020-02-19 12:25:00,225.01,225.03,224.63,224.67,7089.0,212.1998,212.2187,211.8415,211.8792,7089.0
2020-02-19 12:30:00,224.66,224.75,224.63,224.65,1630.0,211.8698,211.9546,211.8415,211.8603,1630.0
2020-02-19 12:35:00,224.73,224.79,224.59,224.66,3017.0,211.9358,211.9924,211.8038,211.8698,3017.0
2020-02-19 12:40:00,224.63,224.74,224.52,224.69,4855.0,211.8415,211.9452,211.7377,211.8981,4855.0
2020-02-19 12:45:00,224.67,224.72,224.56,224.56,2900.0,211.8792,211.9264,211.7755,211.7755,2900.0
2020-02-19 12:50:00,224.53,224.71,224.48,224.48,5569.0,211.7472,211.9169,211.7,211.7,5569.0
2020-02-19 12:55:00,224.43,224.43,224.16,224.37,5450.0,211.6529,211.6529,211.3982,211.5963,5450.0
2020-02-19 13:00:00,224.33,224.4,224.23,224.38,2277.0,211.5586,211.6246,211.4643,211.6057,2277.0
2020-02-19 13:05:00,224.45,224.55,224.44,224.55,5165.0,211.6717,211.766,211.6623,211.766,5165.0
2020-02-19 13:10:00,224.53,224.77,224.44,224.66,11981.0,211.7472,211.9735,211.6623,211.8698,11981.0
2020-02-19 13:15:00,224.7,224.86,224.68,224.86,3802.0,211.9075,212.0584,211.8886,212.0584,3802.0
2020-02-19 13:20:00,224.81,224.86,224.66,224.7,9611.0,212.0112,212.0584,211.8698,211.9075,9611.0
2020-02-19 13:25:00,224.7,224.75,224.65,224.68,3604.0,211.9075,211.9546,211.8603,211.8886,3604.0
2020-02-19 13:30:00,224.72,224.86,224.71,224.81,3878.0,211.9264,212.0584,211.9169,212.0112,3878.0
2020-02-19 13:35:00,224.78,224.86,224.39,224.39,11014.0,211.9829,212.0584,211.6151,211.6151,11014.0
2020-02-19 13:40:00,224.36,224.37,224.27,224.35,3274.0,211.5869,211.5963,211.502,211.5774,3274.0
2020-02-19 13:45:00,224.31,224.66,224.27,224.58,6513.0,211.5397,211.8698,211.502,211.7943,6513.0
2020-02-19 13:50:00,224.57,224.76,224.44,224.66,5280.0,211.7849,211.9641,211.6623,211.8698,5280.0
2020-02-19 13:55:00,224.58,224.61,224.44,224.45,3211.0,211.7943,211.8226,211.6623,211.6717,3211.0
2020-02-19 14:00:00,224.44,224.82,224.38,224.76,7494.0,211.6623,212.0207,211.6057,211.9641,7494.0
2020-02-19 14:05:00,224.79,225.13,224.72,225.05,11953.0,211.9924,212.313,211.9264,212.2376,11953.0
2020-02-19 14:10:00,225.04,225.07,224.92,224.96,3658.0,212.2281,212.2564,212.115,212.1527,3658.0
2020-02-19 14:15:00,224.99,225.3,224.98,225.28,6401.0,212.181,212.4733,212.1716,212.4545,6401.0
2020-02-19 14:20:00,225.24,225.29,225.13,225.25,4078.0,212.4168,212.4639,212.313,212.4262,4078.0
2020-02-19 14:25:00,225.24,225.28,225.12,225.2,6070.0,212.4168,212.4545,212.3036,212.379,6070.0
2020-02-19 14:30:00,225.17,225.26,225.15,225.18,5590.0,212.3507,212.4356,212.3319,212.3602,5590.0
2020-02-19 14:35:00,225.18,225.18,224.97,225.12,4427.0,212.3602,212.3602,212.1621,212.3036,4427.0
2020-02-19 14:40:00,225.09,225.14,225.06,225.11,7302.0,212.2753,212.3224,212.247,212.2942,7302.0
2020-02-19 14:45:00,225.09,225.15,224.92,224.95,3864.0,212.2753,212.3319,212.115,212.1433,3864.0
2020-02-19 14:50:00,224.98,225.11,224.97,225.03,4392.0,212.1716,212.2942,212.1621,212.2187,4392.0
2020-02-19 14:55:00,225.01,225.11,224.94,225.06,4072.0,212.1998,212.2942,212.1338,212.247,4072.0
2020-02-19 15:00:00,225.09,225.24,225.09,225.09,4584.0,212.2753,212.4168,212.2753,212.2753,4584.0
2020-02-19 15:05:00,225.09,225.09,224.84,224.9,8996.0,212.2753,212.2753,212.0395,212.0961,8996.0
2020-02-19 15:10:00,224.88,224.88,224.62,224.71,6356.0,212.0772,212.0772,211.832,211.9169,6356.0
2020-02-19 15:15:00,224.76,224.95,224.69,224.69,3775.0,211.9641,212.1433,211.8981,211.8981,3775.0
2020-02-19 15:20:00,224.67,224.8,224.63,224.74,4344.0,211.8792,212.0018,211.8415,211.9452,4344.0
2020-02-19 15:25:00,224.72,224.72,224.51,224.58,4222.0,211.9264,211.9264,211.7283,211.7943,4222.0
2020-02-19 15:30:00,224.6,224.69,224.46,224.52,9062.0,211.8132,211.8981,211.6812,211.7377,9062.0
2020-02-19 15:35:00,224.55,224.8,224.54,224.61,12808.0,211.766,212.0018,211.7566,211.8226,12808.0
2020-02-19 15:40:00,224.6,224.83,224.56,224.8,14577.0,211.8132,212.0301,211.7755,212.0018,14577.0
2020-02-19 15:45:00,224.82,224.9,224.71,224.74,15387.0,212.0207,212.0961,211.9169,211.9452,15387.0
2020-02-19 15:50:00,224.7,225.06,224.68,225.03,30932.0,211.9075,212.247,211.8886,212.2187,30932.0
2020-02-19 15:55:00,225.0,225.21,224.76,225.11,60565.0,212.1904,212.3885,211.9641,212.2942,60565.0
2020-02-20 09:30:00,225.1,225.83,225.1,225.83,26208.0,212.2847,212.9732,212.2847,212.9732,26208.0
2020-02-20 09:35:00,225.78,225.8,224.84,224.9,6116.0,212.926,212.9449,212.0395,212.0961,6116.0
2020-02-20 09:40:00,224.97,225.45,224.88,225.21,7205.0,212.1621,212.6148,212.0772,212.3885,7205.0
2020-02-20 09:45:00,225.21,225.44,224.83,225.27,28043.0,212.3885,212.6054,212.0301,212.445,28043.0
2020-02-20 09:50:00,225.19,225.68,225.18,225.51,4764.0,212.3696,212.8317,212.3602,212.6714,4764.0
2020-02-20 09:55:00,225.51,225.51,225.1,225.45,3508.0,212.6714,212.6714,212.2847,212.6148,3508.0
2020-02-20 10:00:00,225.47,225.95,225.47,225.77,7843.0,212.6337,213.0863,212.6337,212.9166,7843.0
2020-02-20 10:05:00,225.83,225.9,225.59,225.71,16927.0,212.9732,213.0392,212.7468,212.86,16927.0
2020-02-20 10:10:00,225.66,225.66,225.1,225.2,5445.0,212.8128,212.8128,212.2847,212.379,5445.0
2020-02-20 10:15:00,225.14,225.38,225.13,225.16,18899.0,212.3224,212.5488,212.313,212.3413,18899.0
2020-02-20 10:20:00,225.08,225.2,224.81,225.02,9652.0,212.2659,212.379,212.0112,212.2093,9652.0
2020-02-20 10:25:00,224.99,225.07,224.74,224.74,8681.0,212.181,212.2564,211.9452,211.9452,8681.0
2020-02-20 10:30:00,224.78,224.85,224.53,224.53,2139.0,211.9829,212.049,211.7472,211.7472,2139.0
2020-02-20 10:35:00,224.52,224.75,224.25,224.25,7316.0,211.7377,211.9546,211.4831,211.4831,7316.0
2020-02-20 10:40:00,224.31,224.68,224.31,224.67,1400.0,211.5397,211.8886,211.5397,211.8792,1400.0
2020-02-20 10:45:00,224.57,224.86,224.45,224.53,6358.0,211.7849,212.0584,211.6717,211.7472,6358.0
2020-02-20 10:50:00,224.53,224.61,224.19,224.2,5459.0,211.7472,211.8226,211.4265,211.436,5459.0
2020-02-20 10:55:00,224.15,224.17,223.69,223.69,3631.0,211.3888,211.4077,210.955,210.955,3631.0
2020-02-20 11:00:00,223.78,224.13,223.78,223.91,5533.0,211.0399,211.3699,211.0399,211.1625,5533.0
2020-02-20 11:05:00,224.02,224.42,223.97,224.35,8079.0,211.2662,211.6434,211.2191,211.5774,8079.0
2020-02-20 11:10:00,224.34,224.35,223.71,223.71,8420.0,211.568,211.5774,210.9739,210.9739,8420.0
2020-02-20 11:15:00,223.77,223.88,223.5,223.78,4681.0,211.0304,211.1342,210.7758,211.0399,4681.0
2020-02-20 11:20:00,223.86,224.27,223.84,224.06,4822.0,211.1153,211.502,211.0965,211.3039,4822.0
2020-02-20 11:25:00,223.89,223.9,223.27,223.31,11989.0,211.1436,211.153,210.5589,210.5966,11989.0
2020-02-20 11:30:00,223.39,223.52,222.33,222.64,14868.0,210.6721,210.7947,209.6724,209.9648,14868.0
2020-02-20 11:35:00,222.77,223.27,222.59,222.99,14770.0,210.0874,210.5589,209.9176,210.2948,14770.0
2020-02-20 11:40:00,223.14,223.48,223.14,223.27,8861.0,210.4363,210.757,210.4363,210.5589,8861.0
2020-02-20 11:45:00,223.31,223.45,223.19,223.19,4681.0,210.5966,210.7287,210.4835,210.4835,4681.0
2020-02-20 11:50:00,223.16,223.54,222.85,223.54,8008.0,210.4552,210.8135,210.1628,210.8135,8008.0
2020-02-20 11:55:00,223.38,223.42,222.89,222.9,2917.0,210.6626,210.7004,210.2005,210.21,2917.0
2020-02-20 12:00:00,222.9,223.05,222.77,223.02,4866.0,210.21,210.3514,210.0874,210.3231,4866.0
2020-02-20 12:05:00,222.7,222.91,222.51,222.78,3900.0,210.0214,210.2194,209.8422,210.0968,3900.0
2020-02-20 12:10:00,222.75,223.05,222.74,222.95,5638.0,210.0685,210.3514,210.0591,210.2571,5638.0
2020-02-20 12:15:00,222.92,222.93,222.61,222.67,2300.0,210.2288,210.2383,209.9365,209.9931,2300.0
2020-02-20 12:20:00,222.76,222.85,222.5,222.6,3700.0,210.0779,210.1628,209.8327,209.9271,3700.0
2020-02-20 12:25:00,222.58,222.9,222.58,222.74,2370.0,209.9082,210.21,209.9082,210.0591,2370.0
2020-02-20 12:30:00,222.85,223.01,222.74,222.89,4775.0,210.1628,210.3137,210.0591,210.2005,4775.0
2020-02-20 12:35:00,222.9,223.04,222.81,223.02,31719.0,210.21,210.342,210.1251,210.3231,31719.0
2020-02-20 12:40:00,223.06,223.24,222.96,222.99,4071.0,210.3609,210.5306,210.2666,210.2948,4071.0
2020-02-20 12:45:00,222.95,222.99,222.65,222.67,3001.0,210.2571,210.2948,209.9742,209.9931,3001.0
2020-02-20 12:50:00,222.62,222.76,222.58,222.75,3135.0,209.9459,210.0779,209.9082,210.0685,3135.0
2020-02-20 12:55:00,222.74,222.91,222.74,222.88,3719.0,210.0591,210.2194,210.0591,210.1911,3719.0
2020-02-20 13:00:00,222.83,222.83,222.66,222.82,2625.0,210.144,210.144,209.9836,210.1345,2625.0
2020-02-20 13:05:00,222.94,223.28,222.85,223.28,7097.0,210.2477,210.5683,210.1628,210.5683,7097.0
2020-02-20 13:10:00,223.32,223.63,223.23,223.63,4874.0,210.6061,210.8984,210.5212,210.8984,4874.0
2020-02-20 13:15:00,223.58,223.72,223.24,223.25,3400.0,210.8513,210.9833,210.5306,210.54,3400.0
2020-02-20 13:20:00,223.26,223.48,223.26,223.48,1785.0,210.5495,210.757,210.5495,210.757,1785.0
2020-02-20 13:25:00,223.5,223.57,223.37,223.52,4155.0,210.7758,210.8418,210.6532,210.7947,4155.0
2020-02-20 13:30:00,223.51,223.62,223.43,223.58,3097.0,210.7852,210.889,210.7098,210.8513,3097.0
2020-02-20 13:35:00,223.61,223.61,223.14,223.34,11775.0,210.8796,210.8796,210.4363,210.6249,11775.0
2020-02-20 13:40:00,223.3,223.47,223.2,223.46,4350.0,210.5872,210.7475,210.4929,210.7381,4350.0
2020-02-20 13:45:00,223.46,223.54,223.41,223.46,6391.0,210.7381,210.8135,210.6909,210.7381,6391.0
2020-02-20 13:50:00,223.43,223.56,223.4,223.4,2426.0,210.7098,210.8324,210.6815,210.6815,2426.0
2020-02-20 13:55:00,223.34,223.55,223.24,223.53,3400.0,210.6249,210.823,210.5306,210.8041,3400.0
2020-02-20 14:00:00,223.5,223.88,223.5,223.71,4360.0,210.7758,211.1342,210.7758,210.9739,4360.0
2020-02-20 14:05:00,223.83,223.94,223.59,223.7,4750.0,211.087,211.1908,210.8607,210.9644,4750.0
2020-02-20 14:10:00,223.64,223.9,223.64,223.77,5071.0,210.9078,211.153,210.9078,211.0304,5071.0
2020-02-20 14:15:00,223.78,224.01,223.77,224.01,5901.0,211.0399,211.2568,211.0304,211.2568,5901.0
2020-02-20 14:20:00,223.98,224.19,223.92,224.19,3189.0,211.2285,211.4265,211.1719,211.4265,3189.0
2020-02-20 14:25:00,224.12,224.17,223.67,223.75,4317.0,211.3605,211.4077,210.9361,211.0116,4317.0
2020-02-20 14:30:00,223.69,223.89,223.69,223.87,3752.0,210.955,211.1436,210.955,211.1247,3752.0
2020-02-20 14:35:00,223.84,224.06,223.84,223.95,3688.0,211.0965,211.3039,211.0965,211.2002,3688.0
2020-02-20 14:40:00,223.92,223.97,223.79,223.81,2539.0,211.1719,211.2191,211.0493,211.0682,2539.0
2020-02-20 14:45:00,223.72,224.0,223.69,224.0,5550.0,210.9833,211.2473,210.955,211.2473,5550.0
2020-02-20 14:50:00,223.98,224.09,223.94,224.09,4901.0,211.2285,211.3322,211.1908,211.3322,4901.0
2020-02-20 14:55:00,224.09,224.21,224.09,224.1,2800.0,211.3322,211.4454,211.3322,211.3417,2800.0
2020-02-20 15:00:00,224.09,224.3,224.05,224.21,5208.0,211.3322,211.5303,211.2945,211.4454,5208.0
2020-02-20 15:05:00,224.21,224.31,223.86,223.92,5988.0,211.4454,211.5397,211.1153,211.1719,5988.0
2020-02-20 15:10:00,223.93,223.98,223.73,223.9,6496.0,211.1813,211.2285,210.9927,211.153,6496.0
2020-02-20 15:15:00,223.86,224.05,223.75,224.05,3752.0,211.1153,211.2945,211.0116,211.2945,3752.0
2020-02-20 15:20:00,224.03,224.37,224.03,224.23,7109.0,211.2756,211.5963,211.2756,211.4643,7109.0
2020-02-20 15:25:00,224.25,224.4,224.21,224.37,4361.0,211.4831,211.6246,211.4454,211.5963,4361.0
2020-02-20 15:30:00,224.31,224.4,224.25,224.28,5499.0,211.5397,211.6246,211.4831,211.5114,5499.0
2020-02-20 15:35:00,224.29,224.31,224.05,224.05,4700.0,211.5208,211.5397,211.2945,211.2945,4700.0
2020-02-20 15:40:00,224.05,224.31,223.95,224.2,9433.0,211.2945,211.5397,211.2002,211.436,9433.0
2020-02-20 15:45:00,224.18,224.22,223.84,223.97,9877.0,211.4171,211.4548,211.0965,211.2191,9877.0
2020-02-20 15:50:00,223.97,224.29,223.94,224.2,26026.0,211.2191,211.5208,211.1908,211.436,26026.0
2020-02-20 15:55:00,224.17,224.65,224.16,224.47,55280.0,211.4077,211.8603,211.3982,211.6906,55280.0
2020-02-21 09:30:00,223.38,223.88,222.82,223.06,63894.0,210.6626,211.1342,210.1345,210.3609,63894.0
2020-02-21 09:35:00,223.14,223.14,222.5,222.5,1200.0,210.4363,210.4363,209.8327,209.8327,1200.0
2020-02-21 09:40:00,222.71,222.86,222.38,222.56,2670.0,210.0308,210.1722,209.7196,209.8893,2670.0
2020-02-21 09:45:00,222.44,222.93,222.28,222.78,5024.0,209.7762,210.2383,209.6253,210.0968,5024.0
2020-02-21 09:50:00,222.81,223.04,222.64,222.84,31494.0,210.1251,210.342,209.9648,210.1534,31494.0
2020-02-21 09:55:00,222.76,222.94,222.62,222.78,4539.0,210.0779,210.2477,209.9459,210.0968,4539.0
2020-02-21 10:00:00,222.57,223.02,222.57,222.98,5259.0,209.8988,210.3231,209.8988,210.2854,5259.0
2020-02-21 10:05:00,222.87,223.84,222.8,223.77,5247.0,210.1817,211.0965,210.1157,211.0304,5247.0
2020-02-21 10:10:00,223.69,223.87,223.46,223.86,4701.0,210.955,211.1247,210.7381,211.1153,4701.0
2020-02-21 10:15:00,223.8,224.25,223.66,223.66,4581.0,211.0587,211.4831,210.9267,210.9267,4581.0
2020-02-21 10:20:00,223.73,224.13,223.73,224.0,3674.0,210.9927,211.3699,210.9927,211.2473,3674.0
2020-02-21 10:25:00,223.99,223.99,223.46,223.73,6791.0,211.2379,211.2379,210.7381,210.9927,6791.0
2020-02-21 10:30:00,223.61,223.9,223.5,223.6,4607.0,210.8796,211.153,210.7758,210.8701,4607.0
2020-02-21 10:35:00,223.64,223.72,223.28,223.32,4061.0,210.9078,210.9833,210.5683,210.6061,4061.0
2020-02-21 10:40:00,223.33,223.33,223.11,223.16,12073.0,210.6155,210.6155,210.408,210.4552,12073.0
2020-02-21 10:45:00,223.12,223.33,222.84,223.26,6216.0,210.4174,210.6155,210.1534,210.5495,6216.0
2020-02-21 10:50:00,223.48,223.56,223.26,223.44,6189.0,210.757,210.8324,210.5495,210.7192,6189.0
2020-02-21 10:55:00,223.32,223.4,223.17,223.4,5670.0,210.6061,210.6815,210.4646,210.6815,5670.0
2020-02-21 11:00:00,223.33,223.82,223.32,223.82,6561.0,210.6155,211.0776,210.6061,211.0776,6561.0
2020-02-21 11:05:00,223.89,224.06,223.82,224.04,4960.0,211.1436,211.3039,211.0776,211.2851,4960.0
2020-02-21 11:10:00,223.99,223.99,223.83,223.93,4195.0,211.2379,211.2379,211.087,211.1813,4195.0
2020-02-21 11:15:00,223.91,224.02,223.51,223.6,5828.0,211.1625,211.2662,210.7852,210.8701,5828.0
2020-02-21 11:20:00,223.57,223.8,223.42,223.76,17089.0,210.8418,211.0587,210.7004,211.021,17089.0
2020-02-21 11:25:00,223.69,223.93,223.66,223.66,8353.0,210.955,211.1813,210.9267,210.9267,8353.0
2020-02-21 11:30:00,223.76,223.98,223.69,223.96,1600.0,211.021,211.2285,210.955,211.2096,1600.0
2020-02-21 11:35:00,224.03,224.09,223.8,223.87,8276.0,211.2756,211.3322,211.0587,211.1247,8276.0
2020-02-21 11:40:00,223.91,223.91,223.79,223.79,2709.0,211.1625,211.1625,211.0493,211.0493,2709.0
2020-02-21 11:45:00,223.8,223.85,223.65,223.65,3580.0,211.0587,211.1059,210.9173,210.9173,3580.0
2020-02-21 11:50:00,223.67,223.83,223.62,223.8,4489.0,210.9361,211.087,210.889,211.0587,4489.0
2020-02-21 11:55:00,223.83,223.84,223.67,223.67,2025.0,211.087,211.0965,210.9361,210.9361,2025.0
2020-02-21 12:00:00,223.64,223.85,223.55,223.85,5252.0,210.9078,211.1059,210.823,211.1059,5252.0
2020-02-21 12:05:00,223.84,224.06,223.7,223.7,7332.0,211.0965,211.3039,210.9644,210.9644,7332.0
2020-02-21 12:10:00,223.78,223.78,223.55,223.61,8501.0,211.0399,211.0399,210.823,210.8796,8501.0
2020-02-21 12:15:00,223.61,223.89,223.54,223.89,4154.0,210.8796,211.1436,210.8135,211.1436,4154.0
2020-02-21 12:20:00,223.84,223.93,223.84,223.91,4020.0,211.0965,211.1813,211.0965,211.1625,4020.0
2020-02-21 12:25:00,223.95,224.04,223.94,224.02,2355.0,211.2002,211.2851,211.1908,211.2662,2355.0
2020-02-21 12:30:00,224.05,224.07,223.55,223.55,5002.0,211.2945,211.3134,210.823,210.823,5002.0
2020-02-21 12:35:00,223.54,223.55,223.35,223.52,4226.0,210.8135,210.823,210.6344,210.7947,4226.0
2020-02-21 12:40:00,223.48,223.49,223.28,223.47,2200.0,210.757,210.7664,210.5683,210.7475,2200.0
2020-02-21 12:45:00,223.47,223.47,223.11,223.11,4040.0,210.7475,210.7475,210.408,210.408,4040.0
2020-02-21 12:50:00,223.19,223.23,223.1,223.1,2435.0,210.4835,210.5212,210.3986,210.3986,2435.0
2020-02-21 12:55:00,223.12,223.2,223.05,223.08,1860.0,210.4174,210.4929,210.3514,210.3797,1860.0
2020-02-21 13:00:00,223.09,223.46,223.09,223.46,2504.0,210.3892,210.7381,210.3892,210.7381,2504.0
2020-02-21 13:05:00,223.43,223.46,223.38,223.42,2836.0,210.7098,210.7381,210.6626,210.7004,2836.0
2020-02-21 13:10:00,223.46,223.47,223.19,223.25,3380.0,210.7381,210.7475,210.4835,210.54,3380.0
2020-02-21 13:15:00,223.22,223.42,223.22,223.37,1635.0,210.5118,210.7004,210.5118,210.6532,1635.0
2020-02-21 13:20:00,223.28,223.29,223.1,223.19,2347.0,210.5683,210.5778,210.3986,210.4835,2347.0
2020-02-21 13:25:00,223.2,223.41,223.2,223.4,3373.0,210.4929,210.6909,210.4929,210.6815,3373.0
2020-02-21 13:30:00,223.34,223.4,223.26,223.26,2100.0,210.6249,210.6815,210.5495,210.5495,2100.0
2020-02-21 13:35:00,223.27,223.27,223.08,223.25,4122.0,210.5589,210.5589,210.3797,210.54,4122.0
2020-02-21 13:40:00,223.26,223.41,223.22,223.38,3608.0,210.5495,210.6909,210.5118,210.6626,3608.0
2020-02-21 13:45:00,223.3,223.4,223.3,223.3,2770.0,210.5872,210.6815,210.5872,210.5872,2770.0
2020-02-21 13:50:00,223.34,223.36,223.12,223.12,4247.0,210.6249,210.6438,210.4174,210.4174,4247.0
2020-02-21 13:55:00,223.07,223.7,223.07,223.53,3336.0,210.3703,210.9644,210.3703,210.8041,3336.0
2020-02-21 14:00:00,223.58,223.98,223.5,223.86,4950.0,210.8513,211.2285,210.7758,211.1153,4950.0
2020-02-21 14:05:00,223.96,224.03,223.79,224.03,6151.0,211.2096,211.2756,211.0493,211.2756,6151.0
2020-02-21 14:10:00,224.0,224.06,223.77,223.77,3319.0,211.2473,211.3039,211.0304,211.0304,3319.0
2020-02-21 14:15:00,223.8,223.97,223.44,223.65,4740.0,211.0587,211.2191,210.7192,210.9173,4740.0
2020-02-21 14:20:00,223.6,223.8,223.26,223.26,4441.0,210.8701,211.0587,210.5495,210.5495,4441.0
2020-02-21 14:25:00,223.28,223.6,223.27,223.6,5608.0,210.5683,210.8701,210.5589,210.8701,5608.0
2020-02-21 14:30:00,223.61,223.63,223.37,223.51,4092.0,210.8796,210.8984,210.6532,210.7852,4092.0
2020-02-21 14:35:00,223.41,223.54,223.31,223.37,4619.0,210.6909,210.8135,210.5966,210.6532,4619.0
2020-02-21 14:40:00,223.43,223.76,223.37,223.7,3400.0,210.7098,211.021,210.6532,210.9644,3400.0
2020-02-21 14:45:00,223.71,223.73,223.48,223.48,2000.0,210.9739,210.9927,210.757,210.757,2000.0
2020-02-21 14:50:00,223.48,223.68,223.45,223.61,3589.0,210.757,210.9456,210.7287,210.8796,3589.0
2020-02-21 14:55:00,223.59,223.79,223.59,223.72,3402.0,210.8607,211.0493,210.8607,210.9833,3402.0
2020-02-21 15:00:00,223.68,223.69,223.53,223.58,3074.0,210.9456,210.955,210.8041,210.8513,3074.0
2020-02-21 15:05:00,223.56,223.57,223.29,223.56,6703.0,210.8324,210.8418,210.5778,210.8324,6703.0
2020-02-21 15:10:00,223.52,223.69,223.51,223.59,3697.0,210.7947,210.955,210.7852,210.8607,3697.0
2020-02-21 15:15:00,223.63,223.68,223.39,223.56,7565.0,210.8984,210.9456,210.6721,210.8324,7565.0
2020-02-21 15:20:00,223.52,223.71,223.48,223.65,6613.0,210.7947,210.9739,210.757,210.9173,6613.0
2020-02-21 15:25:00,223.64,223.78,223.49,223.71,6272.0,210.9078,211.0399,210.7664,210.9739,6272.0
2020-02-21 15:30:00,223.68,223.87,223.55,223.55,10645.0,210.9456,211.1247,210.823,210.823,10645.0
2020-02-21 15:35:00,223.61,223.9,223.61,223.89,10819.0,210.8796,211.153,210.8796,211.1436,10819.0
2020-02-21 15:40:00,223.87,223.94,223.66,223.81,12335.0,211.1247,211.1908,210.9267,211.0682,12335.0
2020-02-21 15:45:00,223.85,224.14,223.76,224.14,13688.0,211.1059,211.3794,211.021,211.3794,13688.0
2020-02-21 15:50:00,224.23,224.49,224.2,224.39,25469.0,211.4643,211.7095,211.436,211.6151,25469.0
2020-02-21 15:55:00,224.36,224.49,224.06,224.35,56100.0,211.5869,211.7095,211.3039,211.5774,56100.0
2020-02-24 09:30:00,219.1,219.9,218.04,218.19,80297.0,206.6263,207.3808,205.6267,205.7681,80297.0
2020-02-24 09:35:00,218.21,218.65,218.01,218.2,28397.0,205.787,206.2019,205.5984,205.7776,28397.0
2020-02-24 09:40:00,218.01,218.4,217.56,218.3,19434.0,205.5984,205.9662,205.174,205.8719,19434.0
2020-02-24 09:45:00,218.23,218.83,218.14,218.83,19970.0,205.8058,206.3717,205.721,206.3717,19970.0
2020-02-24 09:50:00,218.73,219.54,218.67,219.44,30149.0,206.2774,207.0413,206.2208,206.947,30149.0
2020-02-24 09:55:00,219.53,219.54,219.21,219.47,8540.0,207.0318,207.0413,206.73,206.9752,8540.0
2020-02-24 10:00:00,219.52,219.9,219.21,219.21,5227.0,207.0224,207.3808,206.73,206.73,5227.0
2020-02-24 10:05:00,219.31,219.64,219.26,219.64,9061.0,206.8244,207.1356,206.7772,207.1356,9061.0
2020-02-24 10:10:00,219.53,219.78,219.42,219.56,16923.0,207.0318,207.2676,206.9281,207.0601,16923.0
2020-02-24 10:15:00,219.56,219.87,219.44,219.44,13921.0,207.0601,207.3525,206.947,206.947,13921.0
2020-02-24 10:20:00,219.46,219.47,218.36,218.41,9630.0,206.9658,206.9752,205.9284,205.9756,9630.0
2020-02-24 10:25:00,218.41,218.7,218.4,218.41,5462.0,205.9756,206.2491,205.9662,205.9756,5462.0
2020-02-24 10:30:00,218.5,218.55,218.22,218.39,17695.0,206.0605,206.1076,205.7964,205.9567,17695.0
2020-02-24 10:35:00,218.34,218.49,218.19,218.31,13541.0,205.9096,206.051,205.7681,205.8813,13541.0
2020-02-24 10:40:00,218.21,218.35,217.96,218.21,8644.0,205.787,205.919,205.5512,205.787,8644.0
2020-02-24 10:45:00,218.21,218.21,217.9,217.9,4475.0,205.787,205.787,205.4946,205.4946,4475.0
2020-02-24 10:50:00,217.89,218.12,217.89,217.89,11081.0,205.4852,205.7021,205.4852,205.4852,11081.0
2020-02-24 10:55:00,217.99,218.23,217.94,218.03,6219.0,205.5795,205.8058,205.5324,205.6172,6219.0
2020-02-24 11:00:00,218.02,218.12,217.55,217.58,9506.0,205.6078,205.7021,205.1646,205.1928,9506.0
2020-02-24 11:05:00,217.61,217.61,217.41,217.46,8138.0,205.2211,205.2211,205.0325,205.0797,8138.0
2020-02-24 11:10:00,217.49,217.74,217.45,217.57,5485.0,205.108,205.3437,205.0702,205.1834,5485.0
2020-02-24 11:15:00,217.5,217.78,217.44,217.73,10890.0,205.1174,205.3815,205.0608,205.3343,10890.0
2020-02-24 11:20:00,217.85,217.89,217.66,217.78,7002.0,205.4475,205.4852,205.2683,205.3815,7002.0
2020-02-24 11:25:00,217.77,217.78,217.41,217.68,5939.0,205.372,205.3815,205.0325,205.2872,5939.0
2020-02-24 11:30:00,217.7,217.83,217.56,217.68,12605.0,205.306,205.4286,205.174,205.2872,12605.0
2020-02-24 11:35:00,217.68,217.94,217.57,217.69,2072.0,205.2872,205.5324,205.1834,205.2966,2072.0
2020-02-24 11:40:00,217.65,217.68,217.02,217.11,6340.0,205.2589,205.2872,204.6647,204.7496,6340.0
2020-02-24 11:45:00,217.09,217.12,216.91,216.91,5289.0,204.7307,204.759,204.561,204.561,5289.0
2020-02-24 11:50:00,216.92,217.26,216.84,217.11,11802.0,204.5704,204.8911,204.495,204.7496,11802.0
2020-02-24 11:55:00,217.05,217.42,216.84,217.11,6472.0,204.693,205.042,204.495,204.7496,6472.0
2020-02-24 12:00:00,217.04,217.1,216.74,216.74,6589.0,204.6836,204.7402,204.4007,204.4007,6589.0
2020-02-24 12:05:00,216.78,216.78,216.38,216.41,5280.0,204.4384,204.4384,204.0612,204.0895,5280.0
2020-02-24 12:10:00,216.48,216.58,216.41,216.47,3693.0,204.1555,204.2498,204.0895,204.146,3693.0
2020-02-24 12:15:00,216.45,216.57,216.21,216.49,6772.0,204.1272,204.2403,203.9008,204.1649,6772.0
2020-02-24 12:20:00,216.46,216.56,216.36,216.53,5312.0,204.1366,204.2309,204.0423,204.2026,5312.0
2020-02-24 12:25:00,216.51,216.57,216.26,216.26,6477.0,204.1838,204.2403,203.948,203.948,6477.0
2020-02-24 12:30:00,216.28,216.28,215.81,216.05,14170.0,203.9669,203.9669,203.5236,203.75,14170.0
2020-02-24 12:35:00,216.1,216.57,216.09,216.56,4164.0,203.7971,204.2403,203.7877,204.2309,4164.0
2020-02-24 12:40:00,216.6,216.72,216.45,216.61,4918.0,204.2686,204.3818,204.1272,204.2781,4918.0
2020-02-24 12:45:00,216.66,216.66,216.18,216.22,8041.0,204.3252,204.3252,203.8726,203.9103,8041.0
2020-02-24 12:50:00,216.2,216.26,215.93,215.93,8633.0,203.8914,203.948,203.6368,203.6368,8633.0
2020-02-24 12:55:00,215.9,215.91,215.51,215.51,7736.0,203.6085,203.6179,203.2407,203.2407,7736.0
2020-02-24 13:00:00,215.51,215.51,214.67,214.7,10691.0,203.2407,203.2407,202.4485,202.4768,10691.0
2020-02-24 13:05:00,214.73,214.91,214.68,214.68,6264.0,202.5051,202.6749,202.4579,202.4579,6264.0
2020-02-24 13:10:00,214.65,214.66,214.41,214.55,4800.0,202.4297,202.4391,202.2033,202.3354,4800.0
2020-02-24 13:15:00,214.51,214.52,214.23,214.52,10182.0,202.2976,202.3071,202.0336,202.3071,10182.0
2020-02-24 13:20:00,214.77,215.17,214.73,215.12,8208.0,202.5428,202.9201,202.5051,202.8729,8208.0
2020-02-24 13:25:00,215.04,215.82,214.98,215.81,8045.0,202.7975,203.533,202.7409,203.5236,8045.0
2020-02-24 13:30:00,215.81,216.12,215.64,216.09,7493.0,203.5236,203.816,203.3633,203.7877,7493.0
2020-02-24 13:35:00,216.05,216.18,215.8,215.8,5227.0,203.75,203.8726,203.5142,203.5142,5227.0
2020-02-24 13:40:00,215.84,215.84,215.55,215.6,6804.0,203.5519,203.5519,203.2784,203.3256,6804.0
2020-02-24 13:45:00,215.6,216.01,215.58,215.76,11966.0,203.3256,203.7122,203.3067,203.4765,11966.0
2020-02-24 13:50:00,215.71,215.79,215.61,215.72,6817.0,203.4293,203.5048,203.335,203.4387,6817.0
2020-02-24 13:55:00,215.7,215.76,215.48,215.74,5203.0,203.4199,203.4765,203.2124,203.4576,5203.0
2020-02-24 14:00:00,215.71,215.9,215.59,215.59,7848.0,203.4293,203.6085,203.3161,203.3161,7848.0
2020-02-24 14:05:00,215.64,215.64,215.3,215.34,5802.0,203.3633,203.3633,203.0427,203.0804,5802.0
2020-02-24 14:10:00,215.4,215.44,215.16,215.16,4603.0,203.137,203.1747,202.9106,202.9106,4603.0
2020-02-24 14:15:00,215.09,215.35,215.0,215.17,8136.0,202.8446,203.0898,202.7597,202.9201,8136.0
2020-02-24 14:20:00,215.18,215.49,215.17,215.44,14109.0,202.9295,203.2218,202.9201,203.1747,14109.0
2020-02-24 14:25:00,215.49,216.43,215.46,216.4,8884.0,203.2218,204.1083,203.1935,204.08,8884.0
2020-02-24 14:30:00,216.42,216.42,216.08,216.1,4259.0,204.0989,204.0989,203.7782,203.7971,4259.0
2020-02-24 14:35:00,216.09,216.32,216.03,216.32,3550.0,203.7877,204.0046,203.7311,204.0046,3550.0
2020-02-24 14:40:00,216.35,216.37,216.15,216.21,4896.0,204.0329,204.0517,203.8443,203.9008,4896.0
2020-02-24 14:45:00,216.23,216.28,216.05,216.28,6570.0,203.9197,203.9669,203.75,203.9669,6570.0
2020-02-24 14:50:00,216.29,216.6,216.11,216.6,5074.0,203.9763,204.2686,203.8065,204.2686,5074.0
2020-02-24 14:55:00,216.6,217.11,216.55,216.84,9732.0,204.2686,204.7496,204.2215,204.495,9732.0
2020-02-24 15:00:00,216.9,217.19,216.69,217.17,9129.0,204.5516,204.8251,204.3535,204.8062,9129.0
2020-02-24 15:05:00,217.18,217.25,217.07,217.12,6033.0,204.8156,204.8816,204.7119,204.759,6033.0
2020-02-24 15:10:00,217.08,217.12,216.76,216.76,6915.0,204.7213,204.759,204.4195,204.4195,6915.0
2020-02-24 15:15:00,216.76,216.86,216.58,216.86,8673.0,204.4195,204.5138,204.2498,204.5138,8673.0
2020-02-24 15:20:00,216.85,217.22,216.77,216.95,8283.0,204.5044,204.8533,204.429,204.5987,8283.0
2020-02-24 15:25:00,216.93,217.03,216.83,216.92,15310.0,204.5799,204.6742,204.4855,204.5704,15310.0
2020-02-24 15:30:00,216.99,217.09,216.75,216.78,15727.0,204.6364,204.7307,204.4101,204.4384,15727.0
2020-02-24 15:35:00,216.75,216.8,216.31,216.38,16963.0,204.4101,204.4573,203.9952,204.0612,16963.0
2020-02-24 15:40:00,216.38,216.39,216.13,216.19,16432.0,204.0612,204.0706,203.8254,203.882,16432.0
2020-02-24 15:45:00,216.22,216.72,216.17,216.62,16619.0,203.9103,204.3818,203.8631,204.2875,16619.0
2020-02-24 15:50:00,216.42,216.57,215.73,216.04,41811.0,204.0989,204.2403,203.4482,203.7405,41811.0
2020-02-24 15:55:00,216.05,216.05,215.4,215.56,82410.0,203.75,203.75,203.137,203.2878,82410.0
2020-02-25 09:30:00,215.56,216.27,214.78,214.78,51331.0,203.2878,203.9574,202.5523,202.5523,51331.0
2020-02-25 09:35:00,214.87,215.13,214.6,214.6,20210.0,202.6371,202.8823,202.3825,202.3825,20210.0
2020-02-25 09:40:00,214.66,214.82,214.34,214.69,21716.0,202.4391,202.59,202.1373,202.4674,21716.0
2020-02-25 09:45:00,214.61,214.86,214.42,214.45,8849.0,202.3919,202.6277,202.2128,202.241,8849.0
2020-02-25 09:50:00,214.44,214.97,214.3,214.97,35434.0,202.2316,202.7314,202.0996,202.7314,35434.0
2020-02-25 09:55:00,214.87,215.01,214.67,214.96,6612.0,202.6371,202.7692,202.4485,202.722,6612.0
2020-02-25 10:00:00,214.91,215.53,214.79,214.91,5612.0,202.6749,203.2596,202.5617,202.6749,5612.0
2020-02-25 10:05:00,214.88,215.22,214.84,214.85,9004.0,202.6466,202.9672,202.6088,202.6183,9004.0
2020-02-25 10:10:00,214.78,214.82,214.21,214.41,9457.0,202.5523,202.59,202.0147,202.2033,9457.0
2020-02-25 10:15:00,214.27,214.44,214.07,214.36,5831.0,202.0713,202.2316,201.8827,202.1562,5831.0
2020-02-25 10:20:00,214.36,214.36,213.52,213.52,7887.0,202.1562,202.1562,201.364,201.364,7887.0
2020-02-25 10:25:00,213.41,213.51,212.66,213.17,8172.0,201.2603,201.3546,200.553,201.0339,8172.0
2020-02-25 10:30:00,213.05,213.2,212.45,213.14,9303.0,200.9207,201.0622,200.3549,201.0056,9303.0
2020-02-25 10:35:00,213.07,214.42,213.0,213.49,20745.0,200.9396,202.2128,200.8736,201.3357,20745.0
2020-02-25 10:40:00,213.57,214.02,213.4,214.0,9887.0,201.4111,201.8355,201.2508,201.8167,9887.0
2020-02-25 10:45:00,214.0,214.25,213.46,213.51,6500.0,201.8167,202.0524,201.3074,201.3546,6500.0
2020-02-25 10:50:00,213.34,213.38,212.32,212.66,6418.0,201.1942,201.232,200.2323,200.553,6418.0
2020-02-25 10:55:00,212.66,213.21,212.65,213.21,13018.0,200.553,201.0716,200.5435,201.0716,13018.0
2020-02-25 11:00:00,213.41,213.71,213.16,213.2,12397.0,201.2603,201.5432,201.0245,201.0622,12397.0
2020-02-25 11:05:00,213.15,213.45,212.81,213.0,10311.0,201.0151,201.298,200.6944,200.8736,10311.0
2020-02-25 11:10:00,213.03,213.28,212.78,212.91,11122.0,200.9019,201.1377,200.6661,200.7887,11122.0
2020-02-25 11:15:00,212.86,212.93,211.89,212.46,5416.0,200.7416,200.8076,199.8268,200.3643,5416.0
2020-02-25 11:20:00,212.22,212.42,211.97,212.42,4993.0,200.138,200.3266,199.9022,200.3266,4993.0
2020-02-25 11:25:00,212.46,212.81,212.2,212.72,20199.0,200.3643,200.6944,200.1191,200.6095,20199.0
2020-02-25 11:30:00,212.78,213.1,212.59,212.92,13349.0,200.6661,200.9679,200.4869,200.7981,13349.0
2020-02-25 11:35:00,212.94,213.29,212.7,213.0,19717.0,200.817,201.1471,200.5907,200.8736,19717.0
2020-02-25 11:40:00,213.14,213.14,212.48,212.48,3219.0,201.0056,201.0056,200.3832,200.3832,3219.0
2020-02-25 11:45:00,212.45,213.19,212.45,213.03,5486.0,200.3549,201.0528,200.3549,200.9019,5486.0
2020-02-25 11:50:00,213.0,213.0,212.6,212.6,4550.0,200.8736,200.8736,200.4964,200.4964,4550.0
2020-02-25 11:55:00,212.59,212.63,212.4,212.56,4230.0,200.4869,200.5247,200.3078,200.4586,4230.0
2020-02-25 12:00:00,212.56,212.7,212.49,212.51,4356.0,200.4586,200.5907,200.3926,200.4115,4356.0
2020-02-25 12:05:00,212.51,212.6,212.31,212.48,4841.0,200.4115,200.4964,200.2229,200.3832,4841.0
2020-02-25 12:10:00,212.55,212.84,212.52,212.74,8605.0,200.4492,200.7227,200.4209,200.6284,8605.0
2020-02-25 12:15:00,212.69,212.74,212.16,212.19,10331.0,200.5812,200.6284,200.0814,200.1097,10331.0
2020-02-25 12:20:00,212.24,212.31,211.83,211.86,9081.0,200.1569,200.2229,199.7702,199.7985,9081.0
2020-02-25 12:25:00,211.91,211.91,211.41,211.71,9004.0,199.8456,199.8456,199.3741,199.657,9004.0
2020-02-25 12:30:00,211.67,211.93,211.59,211.93,4940.0,199.6193,199.8645,199.5439,199.8645,4940.0
2020-02-25 12:35:00,211.94,212.22,211.93,212.21,5538.0,199.8739,200.138,199.8645,200.1286,5538.0
2020-02-25 12:40:00,212.2,212.2,211.27,211.41,8360.0,200.1191,200.1191,199.2421,199.3741,8360.0
2020-02-25 12:45:00,211.39,211.48,210.81,210.86,9257.0,199.3553,199.4401,198.8083,198.8554,9257.0
2020-02-25 12:50:00,210.83,210.94,210.59,210.59,4417.0,198.8271,198.9309,198.6008,198.6008,4417.0
2020-02-25 12:55:00,210.6,210.6,209.94,210.09,26550.0,198.6102,198.6102,197.9878,198.1293,26550.0
2020-02-25 13:00:00,210.07,210.84,209.97,210.36,29103.0,198.1104,198.8366,198.0161,198.3839,29103.0
2020-02-25 13:05:00,210.42,210.74,210.32,210.64,5565.0,198.4405,198.7423,198.3462,198.648,5565.0
2020-02-25 13:10:00,210.65,211.05,210.65,210.72,4513.0,198.6574,199.0346,198.6574,198.7234,4513.0
2020-02-25 13:15:00,210.65,210.76,209.97,210.08,8637.0,198.6574,198.7611,198.0161,198.1198,8637.0
2020-02-25 13:20:00,209.99,210.18,209.99,210.03,13216.0,198.035,198.2141,198.035,198.0727,13216.0
2020-02-25 13:25:00,210.02,210.11,209.81,209.95,10075.0,198.0632,198.1481,197.8652,197.9972,10075.0
2020-02-25 13:30:00,209.9,209.93,209.38,209.69,10273.0,197.9501,197.9784,197.4597,197.752,10273.0
2020-02-25 13:35:00,209.62,209.65,209.23,209.32,5198.0,197.686,197.7143,197.3182,197.4031,5198.0
2020-02-25 13:40:00,209.24,209.65,209.08,209.57,7658.0,197.3277,197.7143,197.1768,197.6389,7658.0
2020-02-25 13:45:00,209.54,209.65,209.38,209.41,8413.0,197.6106,197.7143,197.4597,197.488,8413.0
2020-02-25 13:50:00,209.39,209.62,208.87,209.05,11579.0,197.4691,197.686,196.9787,197.1485,11579.0
2020-02-25 13:55:00,209.14,209.15,208.63,208.63,5100.0,197.2333,197.2428,196.7524,196.7524,5100.0
2020-02-25 14:00:00,208.68,208.68,208.1,208.41,9145.0,196.7995,196.7995,196.2526,196.5449,9145.0
2020-02-25 14:05:00,208.33,208.48,207.19,207.33,14301.0,196.4695,196.6109,195.3944,195.5264,14301.0
2020-02-25 14:10:00,207.62,208.38,207.32,208.33,17777.0,195.7999,196.5166,195.517,196.4695,17777.0
2020-02-25 14:15:00,208.47,208.48,207.44,207.44,6058.0,196.6015,196.6109,195.6301,195.6301,6058.0
2020-02-25 14:20:00,207.34,207.82,207.34,207.68,14772.0,195.5358,195.9885,195.5358,195.8565,14772.0
2020-02-25 14:25:00,207.62,207.85,207.29,207.3,19042.0,195.7999,196.0168,195.4887,195.4981,19042.0
2020-02-25 14:30:00,207.51,207.69,206.89,207.27,17247.0,195.6961,195.8659,195.1114,195.4698,17247.0
2020-02-25 14:35:00,207.18,207.4,206.63,206.64,9649.0,195.3849,195.5924,194.8662,194.8757,9649.0
2020-02-25 14:40:00,206.6,207.48,206.36,207.48,11648.0,194.838,195.6679,194.6116,195.6679,11648.0
2020-02-25 14:45:00,207.4,207.92,207.29,207.74,13093.0,195.5924,196.0828,195.4887,195.9131,13093.0
2020-02-25 14:50:00,207.84,207.96,207.3,207.77,9343.0,196.0074,196.1205,195.4981,195.9413,9343.0
2020-02-25 14:55:00,207.71,207.98,207.36,207.36,12753.0,195.8848,196.1394,195.5547,195.5547,12753.0
2020-02-25 15:00:00,207.45,208.42,207.45,208.06,23795.0,195.6396,196.5543,195.6396,196.2148,23795.0
2020-02-25 15:05:00,208.0,208.43,207.7,207.81,16166.0,196.1583,196.5638,195.8753,195.9791,16166.0
2020-02-25 15:10:00,207.81,207.99,207.0,207.0,21544.0,195.9791,196.1488,195.2152,195.2152,21544.0
2020-02-25 15:15:00,207.04,207.39,206.85,207.13,10173.0,195.2529,195.583,195.0737,195.3378,10173.0
2020-02-25 15:20:00,207.19,207.26,206.26,206.36,13772.0,195.3944,195.4604,194.5173,194.6116,13772.0
2020-02-25 15:25:00,206.38,206.72,206.12,206.51,19757.0,194.6305,194.9511,194.3853,194.7531,19757.0
2020-02-25 15:30:00,206.54,206.58,205.25,206.11,27448.0,194.7814,194.8191,193.5648,194.3759,27448.0
2020-02-25 15:35:00,206.04,206.47,205.9,206.41,23210.0,194.3098,194.7154,194.1778,194.6588,23210.0
2020-02-25 15:40:00,206.38,207.49,206.38,207.19,25276.0,194.6305,195.6773,194.6305,195.3944,25276.0
2020-02-25 15:45:00,207.22,207.96,206.99,206.99,31971.0,195.4227,196.1205,195.2058,195.2058,31971.0
2020-02-25 15:50:00,206.96,206.99,206.24,206.41,55139.0,195.1775,195.2058,194.4985,194.6588,55139.0
2020-02-25 15:55:00,206.43,206.94,206.22,206.39,130614.0,194.6776,195.1586,194.4796,194.6399,130614.0
2020-02-26 09:30:00,207.55,208.44,206.5,207.85,47346.0,195.7339,196.5732,194.7436,196.0168,47346.0
2020-02-26 09:35:00,207.93,209.95,207.93,209.68,11983.0,196.0922,197.9972,196.0922,197.7426,11983.0
2020-02-26 09:40:00,209.69,210.66,208.99,210.59,26406.0,197.752,198.6668,197.0919,198.6008,26406.0
2020-02-26 09:45:00,210.99,210.99,209.27,209.27,21129.0,198.978,198.978,197.3559,197.3559,21129.0
2020-02-26 09:50:00,209.44,209.63,209.01,209.6,13399.0,197.5163,197.6955,197.1108,197.6672,13399.0
2020-02-26 09:55:00,209.47,209.47,208.75,209.17,10887.0,197.5446,197.5446,196.8656,197.2616,10887.0
2020-02-26 10:00:00,209.05,209.16,208.64,208.88,17621.0,197.1485,197.2522,196.7618,196.9882,17621.0
2020-02-26 10:05:00,208.88,209.15,208.17,208.83,28218.0,196.9882,197.2428,196.3186,196.941,28218.0
2020-02-26 10:10:00,208.72,208.88,208.34,208.88,9753.0,196.8373,196.9882,196.4789,196.9882,9753.0
2020-02-26 10:15:00,209.39,209.6,209.12,209.24,9522.0,197.4691,197.6672,197.2145,197.3277,9522.0
2020-02-26 10:20:00,209.3,209.47,208.45,208.68,8066.0,197.3842,197.5446,196.5826,196.7995,8066.0
2020-02-26 10:25:00,208.87,209.22,208.62,208.62,4215.0,196.9787,197.3088,196.743,196.743,4215.0
2020-02-26 10:30:00,208.38,208.95,208.23,208.95,10701.0,196.5166,197.0542,196.3752,197.0542,10701.0
2020-02-26 10:35:00,208.96,209.01,208.35,208.41,12317.0,197.0636,197.1108,196.4883,196.5449,12317.0
2020-02-26 10:40:00,208.34,208.8,208.2,208.52,10853.0,196.4789,196.9127,196.3469,196.6486,10853.0
2020-02-26 10:45:00,208.65,208.89,208.44,208.62,10699.0,196.7712,196.9976,196.5732,196.743,10699.0
2020-02-26 10:50:00,208.57,209.02,208.51,208.62,10520.0,196.6958,197.1202,196.6392,196.743,10520.0
2020-02-26 10:55:00,208.65,208.69,208.37,208.6,17995.0,196.7712,196.809,196.5072,196.7241,17995.0
2020-02-26 11:00:00,208.65,208.72,208.19,208.5,6539.0,196.7712,196.8373,196.3374,196.6298,6539.0
2020-02-26 11:05:00,208.48,208.53,207.72,207.72,4196.0,196.6109,196.6581,195.8942,195.8942,4196.0
2020-02-26 11:10:00,207.71,207.71,207.46,207.69,4131.0,195.8848,195.8848,195.649,195.8659,4131.0
2020-02-26 11:15:00,207.84,208.2,207.82,208.12,3795.0,196.0074,196.3469,195.9885,196.2714,3795.0
2020-02-26 11:20:00,208.15,208.47,208.08,208.47,3907.0,196.2997,196.6015,196.2337,196.6015,3907.0
2020-02-26 11:25:00,208.45,208.69,208.45,208.62,10906.0,196.5826,196.809,196.5826,196.743,10906.0
2020-02-26 11:30:00,208.56,208.56,208.11,208.36,5920.0,196.6864,196.6864,196.262,196.4978,5920.0
2020-02-26 11:35:00,208.25,208.52,207.86,208.42,14798.0,196.394,196.6486,196.0262,196.5543,14798.0
2020-02-26 11:40:00,208.41,208.41,207.98,208.0,5335.0,196.5449,196.5449,196.1394,196.1583,5335.0
2020-02-26 11:45:00,208.01,208.01,207.44,207.44,3400.0,196.1677,196.1677,195.6301,195.6301,3400.0
2020-02-26 11:50:00,207.42,207.42,206.92,206.96,7507.0,195.6113,195.6113,195.1397,195.1775,7507.0
2020-02-26 11:55:00,206.86,207.03,206.68,206.83,4277.0,195.0832,195.2435,194.9134,195.0549,4277.0
2020-02-26 12:00:00,206.8,206.93,206.31,206.54,12220.0,195.0266,195.1492,194.5645,194.7814,12220.0
2020-02-26 12:05:00,206.51,206.62,205.95,206.25,8426.0,194.7531,194.8568,194.225,194.5079,8426.0
2020-02-26 12:10:00,206.22,206.22,205.67,205.9,11550.0,194.4796,194.4796,193.9609,194.1778,11550.0
2020-02-26 12:15:00,205.88,205.88,205.13,205.65,6499.0,194.1589,194.1589,193.4516,193.942,6499.0
2020-02-26 12:20:00,205.61,205.89,205.5,205.86,6215.0,193.9043,194.1684,193.8006,194.1401,6215.0
2020-02-26 12:25:00,205.94,206.06,205.67,205.98,7160.0,194.2155,194.3287,193.9609,194.2533,7160.0
2020-02-26 12:30:00,206.14,206.65,206.14,206.53,9619.0,194.4041,194.8851,194.4041,194.7719,9619.0
2020-02-26 12:35:00,206.68,206.76,206.2,206.32,2977.0,194.9134,194.9888,194.4607,194.5739,2977.0
2020-02-26 12:40:00,206.29,206.29,205.95,205.95,3137.0,194.5456,194.5456,194.225,194.225,3137.0
2020-02-26 12:45:00,206.04,206.32,206.03,206.23,4814.0,194.3098,194.5739,194.3004,194.489,4814.0
2020-02-26 12:50:00,206.21,206.35,205.68,205.68,4385.0,194.4702,194.6022,193.9703,193.9703,4385.0
2020-02-26 12:55:00,205.7,205.8,205.4,205.74,10953.0,193.9892,194.0835,193.7063,194.0269,10953.0
2020-02-26 13:00:00,205.74,206.13,205.74,205.91,8228.0,194.0269,194.3947,194.0269,194.1872,8228.0
2020-02-26 13:05:00,205.85,205.91,205.21,205.21,4500.0,194.1307,194.1872,193.5271,193.5271,4500.0
2020-02-26 13:10:00,205.3,205.34,204.8,205.0,12060.0,193.612,193.6497,193.1404,193.329,12060.0
2020-02-26 13:15:00,205.02,205.15,204.62,204.77,15980.0,193.3479,193.4705,192.9707,193.1121,15980.0
2020-02-26 13:20:00,204.75,205.0,204.68,204.9,33927.0,193.0933,193.329,193.0273,193.2347,33927.0
2020-02-26 13:25:00,204.96,204.96,204.59,204.61,11976.0,193.2913,193.2913,192.9424,192.9612,11976.0
2020-02-26 13:30:00,204.58,204.58,203.51,203.71,29323.0,192.933,192.933,191.9239,192.1125,29323.0
2020-02-26 13:35:00,203.64,203.76,203.11,203.11,19152.0,192.0465,192.1596,191.5466,191.5466,19152.0
2020-02-26 13:40:00,203.0,203.28,202.74,202.74,25303.0,191.4429,191.707,191.1977,191.1977,25303.0
2020-02-26 13:45:00,202.73,204.21,202.73,203.72,13130.0,191.1883,192.584,191.1883,192.1219,13130.0
2020-02-26 13:50:00,203.69,203.83,203.21,203.21,9447.0,192.0936,192.2257,191.641,191.641,9447.0
2020-02-26 13:55:00,203.2,203.27,202.75,202.8,22267.0,191.6315,191.6975,191.2071,191.2543,22267.0
2020-02-26 14:00:00,202.66,203.38,202.5,202.73,10119.0,191.1223,191.8013,190.9714,191.1883,10119.0
2020-02-26 14:05:00,202.8,203.36,202.73,203.03,9945.0,191.2543,191.7824,191.1883,191.4712,9945.0
2020-02-26 14:10:00,202.97,203.68,202.7,203.68,10575.0,191.4146,192.0842,191.16,192.0842,10575.0
2020-02-26 14:15:00,203.57,203.64,202.78,202.9,6220.0,191.9805,192.0465,191.2354,191.3486,6220.0
2020-02-26 14:20:00,203.02,203.45,202.9,203.37,6651.0,191.4618,191.8673,191.3486,191.7918,6651.0
2020-02-26 14:25:00,203.52,203.82,203.09,203.09,7741.0,191.9333,192.2162,191.5278,191.5278,7741.0
2020-02-26 14:30:00,203.18,203.26,202.77,203.05,12435.0,191.6127,191.6881,191.226,191.4901,12435.0
2020-02-26 14:35:00,202.98,203.7,202.82,203.17,6726.0,191.424,192.1031,191.2732,191.6032,6726.0
2020-02-26 14:40:00,203.17,203.25,202.25,202.4,8078.0,191.6032,191.6787,190.7356,190.8771,8078.0
2020-02-26 14:45:00,202.54,203.05,202.29,202.81,8655.0,191.0091,191.4901,190.7733,191.2637,8655.0
2020-02-26 14:50:00,202.85,202.86,202.36,202.67,9108.0,191.3014,191.3109,190.8393,191.1317,9108.0
2020-02-26 14:55:00,202.82,202.9,202.22,202.29,6683.0,191.2732,191.3486,190.7073,190.7733,6683.0
2020-02-26 15:00:00,202.46,203.15,202.33,202.8,11793.0,190.9337,191.5844,190.8111,191.2543,11793.0
2020-02-26 15:05:00,202.86,202.9,202.43,202.74,8711.0,191.3109,191.3486,190.9054,191.1977,8711.0
2020-02-26 15:10:00,203.04,203.47,202.77,203.21,10226.0,191.4806,191.8862,191.226,191.641,10226.0
2020-02-26 15:15:00,203.28,203.66,203.17,203.29,16902.0,191.707,192.0653,191.6032,191.7164,16902.0
2020-02-26 15:20:00,203.34,203.41,202.63,202.7,12873.0,191.7636,191.8296,191.094,191.16,12873.0
2020-02-26 15:25:00,202.77,202.83,202.19,202.6,15846.0,191.226,191.2826,190.679,191.0657,15846.0
2020-02-26 15:30:00,202.57,202.97,202.38,202.38,15431.0,191.0374,191.4146,190.8582,190.8582,15431.0
2020-02-26 15:35:00,202.44,203.04,202.3,202.76,31319.0,190.9148,191.4806,190.7828,191.2166,31319.0
2020-02-26 15:40:00,202.78,202.89,202.1,202.27,33826.0,191.2354,191.3392,190.5941,190.7545,33826.0
2020-02-26 15:45:00,202.34,202.46,201.9,202.02,41078.0,190.8205,190.9337,190.4055,190.5187,41078.0
2020-02-26 15:50:00,201.94,202.34,201.88,202.08,72230.0,190.4433,190.8205,190.3867,190.5753,72230.0
2020-02-26 15:55:00,202.02,202.27,201.6,201.71,116652.0,190.5187,190.7545,190.1226,190.2264,116652.0
2020-02-27 09:30:00,198.42,198.45,196.73,198.42,64765.0,187.1237,187.1519,185.5299,187.1237,64765.0
2020-02-27 09:35:00,198.14,200.39,197.71,198.8,41992.0,186.8596,188.9815,186.4541,187.482,41992.0
2020-02-27 09:40:00,198.71,199.08,197.24,198.49,20203.0,187.3971,187.7461,186.0108,187.1897,20203.0
2020-02-27 09:45:00,198.37,198.37,197.14,197.56,20325.0,187.0765,187.0765,185.9165,186.3126,20325.0
2020-02-27 09:50:00,197.57,198.4,197.22,198.17,16122.0,186.322,187.1048,185.992,186.8879,16122.0
2020-02-27 09:55:00,198.0,198.67,197.65,197.65,9511.0,186.7276,187.3594,186.3975,186.3975,9511.0
2020-02-27 10:00:00,197.84,198.32,196.3,196.31,22064.0,186.5767,187.0293,185.1243,185.1338,22064.0
2020-02-27 10:05:00,196.42,197.37,196.37,196.67,33843.0,185.2375,186.1334,185.1904,185.4733,33843.0
2020-02-27 10:10:00,196.81,196.99,196.47,196.77,18113.0,185.6053,185.7751,185.2847,185.5676,18113.0
2020-02-27 10:15:00,196.77,196.94,196.16,196.44,10794.0,185.5676,185.7279,184.9923,185.2564,10794.0
2020-02-27 10:20:00,196.37,196.55,195.4,195.9,19415.0,185.1904,185.3601,184.2756,184.7471,19415.0
2020-02-27 10:25:00,195.92,196.44,195.62,196.24,26661.0,184.766,185.2564,184.4831,185.0678,26661.0
2020-02-27 10:30:00,196.23,196.49,195.73,195.89,11475.0,185.0583,185.3035,184.5868,184.7377,11475.0
2020-02-27 10:35:00,195.91,196.8,195.65,196.8,25656.0,184.7566,185.5959,184.5114,185.5959,25656.0
2020-02-27 10:40:00,196.78,197.0,196.24,196.58,16364.0,185.577,185.7845,185.0678,185.3884,16364.0
2020-02-27 10:45:00,196.77,197.81,196.77,197.71,7451.0,185.5676,186.5484,185.5676,186.4541,7451.0
2020-02-27 10:50:00,197.79,198.48,197.69,198.22,7772.0,186.5295,187.1802,186.4352,186.935,7772.0
2020-02-27 10:55:00,198.21,199.3,197.8,199.3,23596.0,186.9256,187.9536,186.539,187.9536,23596.0
2020-02-27 11:00:00,199.34,199.68,199.12,199.35,12889.0,187.9913,188.3119,187.7838,188.0007,12889.0
2020-02-27 11:05:00,199.3,199.89,199.3,199.78,10817.0,187.9536,188.51,187.9536,188.4062,10817.0
2020-02-27 11:10:00,199.77,199.77,198.89,199.23,16324.0,188.3968,188.3968,187.5669,187.8875,16324.0
2020-02-27 11:15:00,199.36,199.76,198.9,199.76,27763.0,188.0101,188.3874,187.5763,188.3874,27763.0
2020-02-27 11:20:00,199.71,199.76,198.74,198.94,16344.0,188.3402,188.3874,187.4254,187.6141,16344.0
2020-02-27 11:25:00,198.74,199.01,198.41,198.7,9772.0,187.4254,187.6801,187.1142,187.3877,9772.0
2020-02-27 11:30:00,198.65,199.45,198.51,198.8,29010.0,187.3406,188.095,187.2085,187.482,29010.0
2020-02-27 11:35:00,198.74,198.9,198.0,198.17,7090.0,187.4254,187.5763,186.7276,186.8879,7090.0
2020-02-27 11:40:00,198.16,198.52,197.94,197.99,6395.0,186.8785,187.218,186.671,186.7181,6395.0
2020-02-27 11:45:00,198.05,198.65,197.54,198.47,7166.0,186.7747,187.3406,186.2938,187.1708,7166.0
2020-02-27 11:50:00,198.36,198.96,198.23,198.68,8565.0,187.0671,187.6329,186.9445,187.3689,8565.0
2020-02-27 11:55:00,198.65,199.73,198.59,199.53,9097.0,187.3406,188.3591,187.284,188.1705,9097.0
2020-02-27 12:00:00,199.57,199.89,199.18,199.81,37584.0,188.2082,188.51,187.8404,188.4345,37584.0
2020-02-27 12:05:00,199.74,200.34,199.61,200.34,32268.0,188.3685,188.9343,188.2459,188.9343,32268.0
2020-02-27 12:10:00,200.22,200.59,200.2,200.59,7567.0,188.8212,189.1701,188.8023,189.1701,7567.0
2020-02-27 12:15:00,200.59,201.37,200.39,201.37,12602.0,189.1701,189.9057,188.9815,189.9057,12602.0
2020-02-27 12:20:00,201.33,201.46,199.88,200.26,17996.0,189.868,189.9906,188.5005,188.8589,17996.0
2020-02-27 12:25:00,200.2,200.94,200.2,200.84,8437.0,188.8023,189.5002,188.8023,189.4059,8437.0
2020-02-27 12:30:00,200.8,201.86,200.67,201.55,11030.0,189.3682,190.3678,189.2456,190.0755,11030.0
2020-02-27 12:35:00,201.56,202.16,201.48,201.92,7636.0,190.0849,190.6507,190.0094,190.4244,7636.0
2020-02-27 12:40:00,201.92,202.07,201.39,201.68,12214.0,190.4244,190.5659,189.9246,190.1981,12214.0
2020-02-27 12:45:00,201.53,201.91,201.17,201.76,9231.0,190.0566,190.415,189.7171,190.2735,9231.0
2020-02-27 12:50:00,201.7,201.97,201.43,201.66,7189.0,190.2169,190.4715,189.9623,190.1792,7189.0
2020-02-27 12:55:00,201.65,201.68,200.83,200.83,17426.0,190.1698,190.1981,189.3964,189.3964,17426.0
2020-02-27 13:00:00,200.79,201.47,200.45,201.47,12301.0,189.3587,190.0,189.0381,190.0,12301.0
2020-02-27 13:05:00,201.28,201.47,200.86,201.08,13792.0,189.8208,190.0,189.4247,189.6322,13792.0
2020-02-27 13:10:00,201.13,201.43,201.06,201.25,2735.0,189.6794,189.9623,189.6134,189.7925,2735.0
2020-02-27 13:15:00,201.23,201.29,200.72,200.88,9399.0,189.7737,189.8303,189.2927,189.4436,9399.0
2020-02-27 13:20:00,200.64,201.03,200.48,200.74,11115.0,189.2173,189.5851,189.0664,189.3116,11115.0
2020-02-27 13:25:00,200.72,201.17,200.57,200.76,10161.0,189.2927,189.7171,189.1513,189.3304,10161.0
2020-02-27 13:30:00,200.58,200.75,200.28,200.53,7935.0,189.1607,189.321,188.8778,189.1135,7935.0
2020-02-27 13:35:00,200.46,200.54,199.62,200.2,18675.0,189.0475,189.123,188.2553,188.8023,18675.0
2020-02-27 13:40:00,200.19,200.32,198.72,199.49,9788.0,188.7929,188.9155,187.4066,188.1327,9788.0
2020-02-27 13:45:00,199.12,200.08,199.09,199.58,7511.0,187.7838,188.6891,187.7555,188.2176,7511.0
2020-02-27 13:50:00,199.8,200.62,199.22,200.58,6909.0,188.4251,189.1984,187.8781,189.1607,6909.0
2020-02-27 13:55:00,200.29,200.61,199.15,199.31,6083.0,188.8872,189.189,187.8121,187.963,6083.0
2020-02-27 14:00:00,199.28,199.89,199.02,199.49,8102.0,187.9347,188.51,187.6895,188.1327,8102.0
2020-02-27 14:05:00,199.56,199.63,198.64,198.85,9889.0,188.1988,188.2648,187.3311,187.5292,9889.0
2020-02-27 14:10:00,198.72,199.3,198.62,199.3,8511.0,187.4066,187.9536,187.3123,187.9536,8511.0
2020-02-27 14:15:00,199.31,199.36,198.45,198.64,9074.0,187.963,188.0101,187.1519,187.3311,9074.0
2020-02-27 14:20:00,198.52,199.19,198.5,199.13,4428.0,187.218,187.8498,187.1991,187.7932,4428.0
2020-02-27 14:25:00,199.16,199.62,199.05,199.23,9263.0,187.8215,188.2553,187.7178,187.8875,9263.0
2020-02-27 14:30:00,199.21,199.41,198.69,199.09,6064.0,187.8687,188.0573,187.3783,187.7555,6064.0
2020-02-27 14:35:00,198.93,199.21,198.82,198.83,6315.0,187.6046,187.8687,187.5009,187.5103,6315.0
2020-02-27 14:40:00,198.71,199.23,198.43,198.96,6232.0,187.3971,187.8875,187.1331,187.6329,6232.0
2020-02-27 14:45:00,198.85,198.9,198.24,198.7,10129.0,187.5292,187.5763,186.9539,187.3877,10129.0
2020-02-27 14:50:00,198.84,198.9,198.56,198.65,10423.0,187.5197,187.5763,187.2557,187.3406,10423.0
2020-02-27 14:55:00,198.52,198.52,198.09,198.25,7856.0,187.218,187.218,186.8124,186.9633,7856.0
2020-02-27 15:00:00,198.27,198.27,197.33,197.78,8800.0,186.9822,186.9822,186.0957,186.5201,8800.0
2020-02-27 15:05:00,197.74,198.86,197.64,198.86,5814.0,186.4824,187.5386,186.3881,187.5386,5814.0
2020-02-27 15:10:00,198.71,198.9,198.43,198.43,9746.0,187.3971,187.5763,187.1331,187.1331,9746.0
2020-02-27 15:15:00,198.49,198.52,198.02,198.17,9764.0,187.1897,187.218,186.7464,186.8879,9764.0
2020-02-27 15:20:00,198.42,198.43,197.88,198.22,11352.0,187.1237,187.1331,186.6144,186.935,11352.0
2020-02-27 15:25:00,198.15,198.35,197.78,197.78,12259.0,186.869,187.0576,186.5201,186.5201,12259.0
2020-02-27 15:30:00,197.78,198.02,197.48,197.91,17716.0,186.5201,186.7464,186.2372,186.6427,17716.0
2020-02-27 15:35:00,197.9,197.9,197.1,197.22,18842.0,186.6333,186.6333,185.8788,185.992,18842.0
2020-02-27 15:40:00,197.21,197.23,196.57,196.61,24881.0,185.9825,186.0014,185.379,185.4167,24881.0
2020-02-27 15:45:00,196.61,197.37,196.57,197.14,22904.0,185.4167,186.1334,185.379,185.9165,22904.0
2020-02-27 15:50:00,197.16,197.17,196.04,196.49,59876.0,185.9354,185.9448,184.8792,185.3035,59876.0
2020-02-27 15:55:00,196.34,196.55,194.85,194.91,104663.0,185.1621,185.3601,183.7569,183.8135,104663.0
2020-02-28 09:30:00,188.14,190.35,188.09,190.35,70746.0,177.4289,179.5131,177.3818,179.5131,70746.0
2020-02-28 09:35:00,190.35,191.97,189.82,190.94,18626.0,179.5131,181.0409,179.0133,180.0695,18626.0
2020-02-28 09:40:00,190.86,191.68,189.97,190.0,13385.0,179.9941,180.7674,179.1547,179.183,13385.0
2020-02-28 09:45:00,189.85,189.85,188.47,188.53,16302.0,179.0416,179.0416,177.7401,177.7967,16302.0
2020-02-28 09:50:00,188.32,188.99,187.18,187.48,29388.0,177.5987,178.2305,176.5236,176.8065,29388.0
2020-02-28 09:55:00,187.27,187.55,186.43,187.07,33840.0,176.6084,176.8725,175.8163,176.4198,33840.0
2020-02-28 10:00:00,187.07,187.4,185.1,185.17,72504.0,176.4198,176.731,174.562,174.628,72504.0
2020-02-28 10:05:00,185.24,186.9,185.03,186.59,39837.0,174.694,176.2595,174.496,175.9672,39837.0
2020-02-28 10:10:00,186.07,186.72,185.93,186.23,33624.0,175.4768,176.0898,175.3447,175.6276,33624.0
2020-02-28 10:15:00,186.05,187.89,185.92,187.14,25270.0,175.4579,177.1931,175.3353,176.4858,25270.0
2020-02-28 10:20:00,187.23,187.83,186.7,187.43,45198.0,176.5707,177.1366,176.0709,176.7593,45198.0
2020-02-28 10:25:00,187.12,188.26,186.0,186.0,41434.0,176.467,177.5421,175.4107,175.4107,41434.0
2020-02-28 10:30:00,185.75,186.67,185.37,186.67,25577.0,175.175,176.0426,174.8166,176.0426,25577.0
2020-02-28 10:35:00,186.49,187.15,186.42,186.9,37939.0,175.8728,176.4953,175.8068,176.2595,37939.0
2020-02-28 10:40:00,186.91,187.28,185.89,186.03,29488.0,176.2689,176.6179,175.307,175.439,29488.0
2020-02-28 10:45:00,185.72,186.24,185.35,185.56,42284.0,175.1467,175.6371,174.7977,174.9958,42284.0
2020-02-28 10:50:00,185.64,187.58,185.63,187.48,62058.0,175.0712,176.9008,175.0618,176.8065,62058.0
2020-02-28 10:55:00,187.77,187.9,187.11,187.71,17912.0,177.08,177.2026,176.4575,177.0234,17912.0
2020-02-28 11:00:00,187.56,187.76,186.34,186.85,21665.0,176.8819,177.0705,175.7314,176.2124,21665.0
2020-02-28 11:05:00,186.7,186.7,185.85,185.99,13875.0,176.0709,176.0709,175.2693,175.4013,13875.0
2020-02-28 11:10:00,186.01,187.87,186.01,187.57,15094.0,175.4202,177.1743,175.4202,176.8914,15094.0
2020-02-28 11:15:00,187.41,187.81,187.15,187.49,19991.0,176.7405,177.1177,176.4953,176.8159,19991.0
2020-02-28 11:20:00,187.61,188.05,187.3,187.48,16553.0,176.9291,177.344,176.6367,176.8065,16553.0
2020-02-28 11:25:00,187.47,187.5,186.7,187.45,20165.0,176.7971,176.8253,176.0709,176.7782,20165.0
2020-02-28 11:30:00,187.48,188.61,187.31,188.3,18911.0,176.8065,177.8722,176.6462,177.5798,18911.0
2020-02-28 11:35:00,188.23,188.52,187.88,188.38,13098.0,177.5138,177.7873,177.1837,177.6552,13098.0
2020-02-28 11:40:00,188.4,190.33,188.38,190.2,33957.0,177.6741,179.4942,177.6552,179.3716,33957.0
2020-02-28 11:45:00,190.18,190.18,188.59,188.95,41310.0,179.3528,179.3528,177.8533,178.1928,41310.0
2020-02-28 11:50:00,188.83,189.24,187.53,187.74,20427.0,178.0796,178.4663,176.8536,177.0517,20427.0
2020-02-28 11:55:00,187.89,188.46,187.64,188.06,23441.0,177.1931,177.7307,176.9574,177.3535,23441.0
2020-02-28 12:00:00,188.13,188.38,187.49,188.13,44588.0,177.4195,177.6552,176.8159,177.4195,44588.0
2020-02-28 12:05:00,188.43,188.82,187.97,187.97,17588.0,177.7024,178.0702,177.2686,177.2686,17588.0
2020-02-28 12:10:00,188.37,188.47,187.77,187.84,6755.0,177.6458,177.7401,177.08,177.146,6755.0
2020-02-28 12:15:00,187.65,188.4,187.49,188.39,12807.0,176.9668,177.6741,176.8159,177.6647,12807.0
2020-02-28 12:20:00,188.67,189.17,188.45,188.5,8391.0,177.9287,178.4003,177.7213,177.7684,8391.0
2020-02-28 12:25:00,188.48,189.38,188.31,189.12,8066.0,177.7496,178.5983,177.5892,178.3531,8066.0
2020-02-28 12:30:00,189.25,189.64,189.02,189.08,8651.0,178.4757,178.8435,178.2588,178.3154,8651.0
2020-02-28 12:35:00,189.3,189.89,188.8,189.44,16802.0,178.5229,179.0793,178.0513,178.6549,16802.0
2020-02-28 12:40:00,189.43,189.96,188.94,189.01,8714.0,178.6455,179.1453,178.1834,178.2494,8714.0
2020-02-28 12:45:00,189.03,189.22,188.54,188.75,6788.0,178.2682,178.4474,177.8061,178.0042,6788.0
2020-02-28 12:50:00,188.6,189.68,188.6,189.18,6521.0,177.8627,178.8812,177.8627,178.4097,6521.0
2020-02-28 12:55:00,189.28,190.29,189.26,190.09,10284.0,178.504,179.4565,178.4851,179.2679,10284.0
2020-02-28 13:00:00,190.04,190.47,189.3,189.3,15634.0,179.2207,179.6263,178.5229,178.5229,15634.0
2020-02-28 13:05:00,189.4,190.06,189.25,189.93,12152.0,178.6172,179.2396,178.4757,179.117,12152.0
2020-02-28 13:10:00,189.77,189.83,189.01,189.2,27212.0,178.9661,179.0227,178.2494,178.4286,27212.0
2020-02-28 13:15:00,189.37,190.2,189.09,189.75,11900.0,178.5889,179.3716,178.3248,178.9473,11900.0
2020-02-28 13:20:00,189.8,190.04,189.56,189.72,12940.0,178.9944,179.2207,178.7681,178.919,12940.0
2020-02-28 13:25:00,189.62,189.98,189.11,189.23,7407.0,178.8247,179.1642,178.3437,178.4569,7407.0
2020-02-28 13:30:00,189.17,189.17,188.07,188.08,10708.0,178.4003,178.4003,177.3629,177.3723,10708.0
2020-02-28 13:35:00,188.0,188.23,187.57,187.96,11529.0,177.2969,177.5138,176.8914,177.2592,11529.0
2020-02-28 13:40:00,187.84,187.9,186.54,186.54,24015.0,177.146,177.2026,175.92,175.92,24015.0
2020-02-28 13:45:00,186.62,186.77,185.94,186.6,24519.0,175.9954,176.1369,175.3542,175.9766,24519.0
2020-02-28 13:50:00,186.59,186.77,186.0,186.47,13361.0,175.9672,176.1369,175.4107,175.854,13361.0
2020-02-28 13:55:00,186.55,187.08,185.99,187.03,12453.0,175.9294,176.4293,175.4013,176.3821,12453.0
2020-02-28 14:00:00,186.82,186.82,185.71,186.04,24240.0,176.1841,176.1841,175.1373,175.4485,24240.0
2020-02-28 14:05:00,185.91,186.12,185.54,185.74,21077.0,175.3259,175.5239,174.9769,175.1655,21077.0
2020-02-28 14:10:00,185.87,186.69,185.87,186.58,11873.0,175.2881,176.0615,175.2881,175.9577,11873.0
2020-02-28 14:15:00,186.41,186.74,186.1,186.74,9100.0,175.7974,176.1086,175.5051,176.1086,9100.0
2020-02-28 14:20:00,186.64,187.71,186.21,186.97,8751.0,176.0143,177.0234,175.6088,176.3255,8751.0
2020-02-28 14:25:00,187.02,187.2,186.65,187.17,6893.0,176.3727,176.5424,176.0237,176.5141,6893.0
2020-02-28 14:30:00,187.1,188.53,186.94,188.23,10733.0,176.4481,177.7967,176.2972,177.5138,10733.0
2020-02-28 14:35:00,188.07,188.14,187.27,187.57,8578.0,177.3629,177.4289,176.6084,176.8914,8578.0
2020-02-28 14:40:00,187.4,189.3,187.4,189.3,9690.0,176.731,178.5229,176.731,178.5229,9690.0
2020-02-28 14:45:00,189.08,189.37,188.01,188.36,11792.0,178.3154,178.5889,177.3063,177.6364,11792.0
2020-02-28 14:50:00,188.45,188.67,187.59,187.89,12719.0,177.7213,177.9287,176.9102,177.1931,12719.0
2020-02-28 14:55:00,188.0,188.0,187.1,187.1,19048.0,177.2969,177.2969,176.4481,176.4481,19048.0
2020-02-28 15:00:00,187.27,187.29,186.56,186.6,19427.0,176.6084,176.6273,175.9389,175.9766,19427.0
2020-02-28 15:05:00,186.46,186.8,186.17,186.37,13592.0,175.8446,176.1652,175.5711,175.7597,13592.0
2020-02-28 15:10:00,186.2,187.44,186.16,186.91,18370.0,175.5994,176.7688,175.5616,176.2689,18370.0
2020-02-28 15:15:00,186.77,188.33,186.77,188.06,15061.0,176.1369,177.6081,176.1369,177.3535,15061.0
2020-02-28 15:20:00,187.97,188.05,187.28,187.48,31579.0,177.2686,177.344,176.6179,176.8065,31579.0
2020-02-28 15:25:00,187.42,187.83,186.12,186.12,27909.0,176.7499,177.1366,175.5239,175.5239,27909.0
2020-02-28 15:30:00,186.13,187.2,186.09,186.84,45054.0,175.5333,176.5424,175.4956,176.2029,45054.0
2020-02-28 15:35:00,186.87,187.03,186.39,186.92,23392.0,176.2312,176.3821,175.7785,176.2784,23392.0
2020-02-28 15:40:00,186.86,186.96,185.75,186.09,35039.0,176.2218,176.3161,175.175,175.4956,35039.0
2020-02-28 15:45:00,186.03,188.23,186.03,187.4,42379.0,175.439,177.5138,175.439,176.731,42379.0
2020-02-28 15:50:00,187.4,188.32,187.11,188.22,56401.0,176.731,177.5987,176.4575,177.5044,56401.0
2020-02-28 15:55:00,188.28,190.55,188.25,190.33,134868.0,177.5609,179.7017,177.5326,179.4942,134868.0
2020-03-02 09:30:00,192.44,193.43,191.89,192.55,114398.0,181.4841,182.4177,180.9654,181.5878,114398.0
2020-03-02 09:35:00,192.4,194.16,192.17,192.58,27011.0,181.4464,183.1062,181.2295,181.6161,27011.0
2020-03-02 09:40:00,192.42,193.48,192.34,193.48,22288.0,181.4652,182.4649,181.3898,182.4649,22288.0
2020-03-02 09:45:00,193.23,194.01,193.04,193.2,21714.0,182.2291,182.9647,182.0499,182.2008,21714.0
2020-03-02 09:50:00,193.0,193.37,192.78,193.19,51856.0,182.0122,182.3612,181.8047,182.1914,51856.0
2020-03-02 09:55:00,193.17,193.28,192.32,192.5,21587.0,182.1725,182.2763,181.3709,181.5407,21587.0
2020-03-02 10:00:00,192.33,192.64,191.68,192.03,34285.0,181.3804,181.6727,180.7674,181.0974,34285.0
2020-03-02 10:05:00,192.03,192.15,190.57,190.63,19267.0,181.0974,181.2106,179.7206,179.7772,19267.0
2020-03-02 10:10:00,190.75,191.84,190.67,191.65,16261.0,179.8903,180.9183,179.8149,180.7391,16261.0
2020-03-02 10:15:00,191.72,191.72,190.57,190.99,10034.0,180.8051,180.8051,179.7206,180.1167,10034.0
2020-03-02 10:20:00,191.0,191.18,190.83,190.89,14556.0,180.1261,180.2958,179.9658,180.0223,14556.0
2020-03-02 10:25:00,191.01,191.79,190.89,191.66,19393.0,180.1355,180.8711,180.0223,180.7485,19393.0
2020-03-02 10:30:00,191.73,191.83,190.89,191.27,18949.0,180.8145,180.9088,180.0223,180.3807,18949.0
2020-03-02 10:35:00,191.27,192.17,191.17,192.0,14336.0,180.3807,181.2295,180.2864,181.0692,14336.0
2020-03-02 10:40:00,192.0,192.18,191.5,191.93,15977.0,181.0692,181.2389,180.5976,181.0031,15977.0
2020-03-02 10:45:00,191.92,192.59,191.69,192.19,14012.0,180.9937,181.6256,180.7768,181.2483,14012.0
2020-03-02 10:50:00,192.39,192.7,192.0,192.47,21320.0,181.437,181.7293,181.0692,181.5124,21320.0
2020-03-02 10:55:00,192.43,192.67,191.23,191.23,16821.0,181.4747,181.701,180.343,180.343,16821.0
2020-03-02 11:00:00,191.16,191.91,191.16,191.41,10197.0,180.277,180.9843,180.277,180.5127,10197.0
2020-03-02 11:05:00,191.28,191.57,190.73,190.98,18430.0,180.3901,180.6636,179.8715,180.1072,18430.0
2020-03-02 11:10:00,191.13,192.91,191.12,192.91,17005.0,180.2487,181.9273,180.2393,181.9273,17005.0
2020-03-02 11:15:00,192.88,193.0,192.07,192.07,33723.0,181.8991,182.0122,181.1352,181.1352,33723.0
2020-03-02 11:20:00,192.1,192.81,192.08,192.34,37373.0,181.1635,181.833,181.1446,181.3898,37373.0
2020-03-02 11:25:00,192.34,192.92,192.23,192.7,44000.0,181.3898,181.9368,181.2861,181.7293,44000.0
2020-03-02 11:30:00,192.78,192.94,192.22,192.37,17249.0,181.8047,181.9556,181.2766,181.4181,17249.0
2020-03-02 11:35:00,192.36,193.05,192.26,193.05,11235.0,181.4087,182.0594,181.3144,182.0594,11235.0
2020-03-02 11:40:00,192.95,193.03,192.12,192.36,14872.0,181.9651,182.0405,181.1823,181.4087,14872.0
2020-03-02 11:45:00,192.42,192.6,192.09,192.36,15695.0,181.4652,181.635,181.154,181.4087,15695.0
2020-03-02 11:50:00,192.3,193.37,192.3,193.24,11357.0,181.3521,182.3612,181.3521,182.2386,11357.0
2020-03-02 11:55:00,193.25,193.63,193.08,193.31,12377.0,182.248,182.6064,182.0877,182.3046,12377.0
2020-03-02 12:00:00,193.29,193.5,193.03,193.03,10764.0,182.2857,182.4838,182.0405,182.0405,10764.0
2020-03-02 12:05:00,192.97,193.34,192.71,192.71,11593.0,181.9839,182.3329,181.7387,181.7387,11593.0
2020-03-02 12:10:00,192.66,192.9,192.54,192.81,9510.0,181.6916,181.9179,181.5784,181.833,9510.0
2020-03-02 12:15:00,192.76,192.77,192.33,192.64,20408.0,181.7859,181.7953,181.3804,181.6727,20408.0
2020-03-02 12:20:00,192.69,192.98,191.91,192.18,10935.0,181.7199,181.9934,180.9843,181.2389,10935.0
2020-03-02 12:25:00,192.02,192.47,191.81,192.36,15864.0,181.088,181.5124,180.89,181.4087,15864.0
2020-03-02 12:30:00,192.31,192.98,192.26,192.8,25011.0,181.3615,181.9934,181.3144,181.8236,25011.0
2020-03-02 12:35:00,192.86,193.31,192.47,192.51,20327.0,181.8802,182.3046,181.5124,181.5501,20327.0
2020-03-02 12:40:00,192.59,192.63,191.53,192.06,23026.0,181.6256,181.6633,180.6259,181.1257,23026.0
2020-03-02 12:45:00,192.21,192.65,192.09,192.22,5246.0,181.2672,181.6821,181.154,181.2766,5246.0
2020-03-02 12:50:00,192.27,192.53,191.96,192.17,8139.0,181.3238,181.569,181.0314,181.2295,8139.0
2020-03-02 12:55:00,192.27,192.51,191.88,192.01,5996.0,181.3238,181.5501,180.956,181.0786,5996.0
2020-03-02 13:00:00,192.13,192.67,191.91,192.67,22596.0,181.1918,181.701,180.9843,181.701,22596.0
2020-03-02 13:05:00,192.56,192.56,191.73,191.99,9324.0,181.5973,181.5973,180.8145,181.0597,9324.0
2020-03-02 13:10:00,192.06,192.13,191.67,191.8,7093.0,181.1257,181.1918,180.7579,180.8805,7093.0
2020-03-02 13:15:00,191.81,191.87,190.98,191.13,14237.0,180.89,180.9466,180.1072,180.2487,14237.0
2020-03-02 13:20:00,191.31,191.63,191.2,191.33,136335.0,180.4184,180.7202,180.3147,180.4373,136335.0
2020-03-02 13:25:00,191.35,191.53,190.75,191.25,25703.0,180.4562,180.6259,179.8903,180.3619,25703.0
2020-03-02 13:30:00,191.43,191.81,191.34,191.5,21938.0,180.5316,180.89,180.4467,180.5976,21938.0
2020-03-02 13:35:00,191.29,192.03,191.29,191.88,10580.0,180.3996,181.0974,180.3996,180.956,10580.0
2020-03-02 13:40:00,191.89,192.83,191.89,192.75,6767.0,180.9654,181.8519,180.9654,181.7765,6767.0
2020-03-02 13:45:00,192.82,193.41,192.79,192.81,30609.0,181.8425,182.3989,181.8142,181.833,30609.0
2020-03-02 13:50:00,192.82,192.92,192.12,192.33,14520.0,181.8425,181.9368,181.1823,181.3804,14520.0
2020-03-02 13:55:00,192.22,193.28,192.14,193.28,38615.0,181.2766,182.2763,181.2012,182.2763,38615.0
2020-03-02 14:00:00,193.19,193.69,193.01,193.31,8260.0,182.1914,182.6629,182.0217,182.3046,8260.0
2020-03-02 14:05:00,193.31,194.09,193.09,194.09,7830.0,182.3046,183.0402,182.0971,183.0402,7830.0
2020-03-02 14:10:00,193.79,193.89,193.53,193.72,6984.0,182.7572,182.8516,182.512,182.6912,6984.0
2020-03-02 14:15:00,193.64,193.64,192.88,192.9,11074.0,182.6158,182.6158,181.8991,181.9179,11074.0
2020-03-02 14:20:00,192.9,193.08,192.4,192.42,10117.0,181.9179,182.0877,181.4464,181.4652,10117.0
2020-03-02 14:25:00,192.49,192.73,192.09,192.22,12709.0,181.5313,181.7576,181.154,181.2766,12709.0
2020-03-02 14:30:00,192.34,192.42,192.0,192.0,14262.0,181.3898,181.4652,181.0692,181.0692,14262.0
2020-03-02 14:35:00,191.86,191.93,191.48,191.49,11565.0,180.9371,181.0031,180.5788,180.5882,11565.0
2020-03-02 14:40:00,191.51,191.51,190.6,190.89,8737.0,180.6071,180.6071,179.7489,180.0223,8737.0
2020-03-02 14:45:00,190.9,191.53,190.59,191.53,14375.0,180.0318,180.6259,179.7394,180.6259,14375.0
2020-03-02 14:50:00,191.39,191.7,191.0,191.65,15972.0,180.4939,180.7862,180.1261,180.7391,15972.0
2020-03-02 14:55:00,191.78,191.84,190.8,191.03,7913.0,180.8617,180.9183,179.9375,180.1544,7913.0
2020-03-02 15:00:00,191.15,191.77,191.15,191.67,10820.0,180.2675,180.8522,180.2675,180.7579,10820.0
2020-03-02 15:05:00,191.67,192.82,191.67,192.6,9911.0,180.7579,181.8425,180.7579,181.635,9911.0
2020-03-02 15:10:00,192.45,192.82,192.34,192.62,12310.0,181.4935,181.8425,181.3898,181.6539,12310.0
2020-03-02 15:15:00,192.57,192.97,192.45,192.68,10906.0,181.6067,181.9839,181.4935,181.7104,10906.0
2020-03-02 15:20:00,192.7,193.85,192.62,193.8,12468.0,181.7293,182.8138,181.6539,182.7667,12468.0
2020-03-02 15:25:00,193.81,194.07,193.45,194.02,18394.0,182.7761,183.0213,182.4366,182.9742,18394.0
2020-03-02 15:30:00,193.94,194.5,193.44,194.37,30032.0,182.8987,183.4268,182.4272,183.3042,30032.0
2020-03-02 15:35:00,194.38,194.8,194.37,194.64,20933.0,183.3137,183.7097,183.3042,183.5589,20933.0
2020-03-02 15:40:00,194.67,194.89,194.43,194.78,21539.0,183.5871,183.7946,183.3608,183.6909,21539.0
2020-03-02 15:45:00,194.78,195.88,194.76,195.74,33130.0,183.6909,184.7283,183.672,184.5962,33130.0
2020-03-02 15:50:00,195.89,197.1,195.75,196.95,41220.0,184.7377,185.8788,184.6057,185.7373,41220.0
2020-03-02 15:55:00,196.85,197.25,196.35,197.18,58145.0,185.643,186.0203,185.1715,185.9542,58145.0
2020-03-03 09:30:00,198.7,199.35,197.56,197.56,53803.0,187.3877,188.0007,186.3126,186.3126,53803.0
2020-03-03 09:35:00,197.99,197.99,196.88,197.18,16064.0,186.7181,186.7181,185.6713,185.9542,16064.0
2020-03-03 09:40:00,197.24,198.9,197.18,198.9,18827.0,186.0108,187.5763,185.9542,187.5763,18827.0
2020-03-03 09:45:00,198.7,199.47,198.39,199.17,24102.0,187.3877,188.1139,187.0954,187.831,24102.0
2020-03-03 09:50:00,199.11,199.11,197.38,197.69,15469.0,187.7744,187.7744,186.1429,186.4352,15469.0
2020-03-03 09:55:00,197.39,198.14,197.32,197.33,16610.0,186.1523,186.8596,186.0863,186.0957,16610.0
2020-03-03 10:00:00,197.48,201.51,197.48,199.96,71431.0,186.2372,190.0377,186.2372,188.576,71431.0
2020-03-03 10:05:00,200.03,200.55,199.43,199.81,20550.0,188.642,189.1324,188.0762,188.4345,20550.0
2020-03-03 10:10:00,199.97,199.99,197.69,198.15,13946.0,188.5854,188.6043,186.4352,186.869,13946.0
2020-03-03 10:15:00,198.14,198.14,196.78,197.14,29325.0,186.8596,186.8596,185.577,185.9165,29325.0
2020-03-03 10:20:00,197.53,198.74,196.82,198.72,24547.0,186.2843,187.4254,185.6147,187.4066,24547.0
2020-03-03 10:25:00,198.57,198.97,197.49,197.49,15891.0,187.2651,187.6423,186.2466,186.2466,15891.0
2020-03-03 10:30:00,197.47,198.07,197.01,197.02,13275.0,186.2277,186.7936,185.7939,185.8034,13275.0
2020-03-03 10:35:00,197.23,197.72,197.18,197.46,14406.0,186.0014,186.4635,185.9542,186.2183,14406.0
2020-03-03 10:40:00,197.36,198.21,197.36,198.11,10882.0,186.124,186.9256,186.124,186.8313,10882.0
2020-03-03 10:45:00,197.96,197.99,196.51,196.65,16455.0,186.6898,186.7181,185.3224,185.4544,16455.0
2020-03-03 10:50:00,196.72,197.09,196.2,196.34,30948.0,185.5204,185.8694,185.03,185.1621,30948.0
2020-03-03 10:55:00,196.38,196.86,196.17,196.45,22573.0,185.1998,185.6525,185.0018,185.2658,22573.0
2020-03-03 11:00:00,196.4,197.0,195.91,196.34,20822.0,185.2187,185.7845,184.7566,185.1621,20822.0
2020-03-03 11:05:00,196.12,196.13,194.77,195.06,29648.0,184.9546,184.964,183.6815,183.9549,29648.0
2020-03-03 11:10:00,194.93,194.95,193.76,193.9,21607.0,183.8323,183.8512,182.729,182.861,21607.0
2020-03-03 11:15:00,193.95,194.79,193.83,194.3,20903.0,182.9081,183.7003,182.795,183.2382,20903.0
2020-03-03 11:20:00,194.22,194.55,193.48,193.48,26435.0,183.1628,183.474,182.4649,182.4649,26435.0
2020-03-03 11:25:00,193.53,193.6,192.53,192.97,9896.0,182.512,182.5781,181.569,181.9839,9896.0
2020-03-03 11:30:00,193.26,193.98,192.93,193.98,10997.0,182.2574,182.9364,181.9462,182.9364,10997.0
2020-03-03 11:35:00,194.1,195.02,193.96,194.94,12691.0,183.0496,183.9172,182.9176,183.8418,12691.0
2020-03-03 11:40:00,194.94,195.33,194.31,194.38,14441.0,183.8418,184.2096,183.2476,183.3137,14441.0
2020-03-03 11:45:00,194.72,194.95,194.21,194.22,13567.0,183.6343,183.8512,183.1533,183.1628,13567.0
2020-03-03 11:50:00,194.43,196.0,194.42,195.93,11788.0,183.3608,184.8414,183.3514,184.7754,11788.0
2020-03-03 11:55:00,195.93,196.33,195.51,196.14,18638.0,184.7754,185.1526,184.3793,184.9735,18638.0
2020-03-03 12:00:00,196.02,196.1,195.69,196.0,11883.0,184.8603,184.9357,184.5491,184.8414,11883.0
2020-03-03 12:05:00,196.08,196.29,195.72,196.16,12686.0,184.9169,185.1149,184.5774,184.9923,12686.0
2020-03-03 12:10:00,196.13,196.15,194.82,194.88,32657.0,184.964,184.9829,183.7286,183.7852,32657.0
2020-03-03 12:15:00,194.94,194.94,194.36,194.57,11038.0,183.8418,183.8418,183.2948,183.4928,11038.0
2020-03-03 12:20:00,194.54,195.25,194.48,195.15,6731.0,183.4645,184.1341,183.408,184.0398,6731.0
2020-03-03 12:25:00,195.15,195.29,194.51,194.71,10293.0,184.0398,184.1719,183.4363,183.6249,10293.0
2020-03-03 12:30:00,194.78,194.78,194.02,194.02,11580.0,183.6909,183.6909,182.9742,182.9742,11580.0
2020-03-03 12:35:00,194.03,194.1,193.73,194.05,9207.0,182.9836,183.0496,182.7007,183.0024,9207.0
2020-03-03 12:40:00,194.05,194.47,193.63,193.63,11376.0,183.0024,183.3985,182.6064,182.6064,11376.0
2020-03-03 12:45:00,193.85,194.45,193.81,194.05,17985.0,182.8138,183.3797,182.7761,183.0024,17985.0
2020-03-03 12:50:00,194.0,194.01,193.24,193.25,10452.0,182.9553,182.9647,182.2386,182.248,10452.0
2020-03-03 12:55:00,193.38,193.38,192.76,192.86,8319.0,182.3706,182.3706,181.7859,181.8802,8319.0
2020-03-03 13:00:00,192.82,192.82,191.93,192.11,12944.0,181.8425,181.8425,181.0031,181.1729,12944.0
2020-03-03 13:05:00,192.11,192.49,191.84,192.14,10259.0,181.1729,181.5313,180.9183,181.2012,10259.0
2020-03-03 13:10:00,192.12,192.4,191.55,191.65,10311.0,181.1823,181.4464,180.6448,180.7391,10311.0
2020-03-03 13:15:00,191.8,192.13,190.78,191.0,18292.0,180.8805,181.1918,179.9186,180.1261,18292.0
2020-03-03 13:20:00,191.06,191.48,190.05,190.57,17746.0,180.1827,180.5788,179.2302,179.7206,17746.0
2020-03-03 13:25:00,190.68,190.68,189.57,190.34,25374.0,179.8243,179.8243,178.7775,179.5037,25374.0
2020-03-03 13:30:00,190.45,191.13,190.07,191.12,19187.0,179.6074,180.2487,179.249,180.2393,19187.0
2020-03-03 13:35:00,191.04,191.04,190.52,190.75,16625.0,180.1638,180.1638,179.6734,179.8903,16625.0
2020-03-03 13:40:00,190.75,190.84,189.09,189.22,14513.0,179.8903,179.9752,178.3248,178.4474,14513.0
2020-03-03 13:45:00,189.18,189.48,188.65,188.9,22889.0,178.4097,178.6926,177.9099,178.1456,22889.0
2020-03-03 13:50:00,188.86,189.01,188.55,188.59,17744.0,178.1079,178.2494,177.8156,177.8533,17744.0
2020-03-03 13:55:00,188.55,188.65,187.86,188.1,30165.0,177.8156,177.9099,177.1649,177.3912,30165.0
2020-03-03 14:00:00,187.98,188.36,187.45,187.63,28941.0,177.278,177.6364,176.7782,176.9479,28941.0
2020-03-03 14:05:00,187.62,187.67,186.33,186.37,26084.0,176.9385,176.9857,175.722,175.7597,26084.0
2020-03-03 14:10:00,186.23,187.59,186.05,187.38,29398.0,175.6276,176.9102,175.4579,176.7122,29398.0
2020-03-03 14:15:00,187.56,187.61,186.01,186.28,20635.0,176.8819,176.9291,175.4202,175.6748,20635.0
2020-03-03 14:20:00,186.21,187.03,185.91,185.95,36658.0,175.6088,176.3821,175.3259,175.3636,36658.0
2020-03-03 14:25:00,185.95,187.6,185.87,187.48,35075.0,175.3636,176.9197,175.2881,176.8065,35075.0
2020-03-03 14:30:00,187.34,187.9,187.04,187.23,30241.0,176.6745,177.2026,176.3915,176.5707,30241.0
2020-03-03 14:35:00,187.13,187.21,185.75,185.75,24061.0,176.4764,176.5519,175.175,175.175,24061.0
2020-03-03 14:40:00,185.92,186.44,185.66,186.21,32879.0,175.3353,175.8257,175.0901,175.6088,32879.0
2020-03-03 14:45:00,186.21,187.1,186.08,186.92,48535.0,175.6088,176.4481,175.4862,176.2784,48535.0
2020-03-03 14:50:00,186.82,186.85,186.38,186.72,55395.0,176.1841,176.2124,175.7691,176.0898,55395.0
2020-03-03 14:55:00,186.67,187.08,186.44,186.79,63581.0,176.0426,176.4293,175.8257,176.1558,63581.0
2020-03-03 15:00:00,186.75,188.01,186.53,187.93,75680.0,176.118,177.3063,175.9106,177.2309,75680.0
2020-03-03 15:05:00,187.94,188.01,187.1,187.43,38504.0,177.2403,177.3063,176.4481,176.7593,38504.0
2020-03-03 15:10:00,187.46,188.69,187.31,188.54,43440.0,176.7876,177.9476,176.6462,177.8061,43440.0
2020-03-03 15:15:00,188.42,190.0,188.04,189.93,36076.0,177.693,179.183,177.3346,179.117,36076.0
2020-03-03 15:20:00,189.94,190.14,188.06,188.4,44669.0,179.1264,179.315,177.3535,177.6741,44669.0
2020-03-03 15:25:00,188.51,190.74,188.5,190.23,40749.0,177.7778,179.8809,177.7684,179.3999,40749.0
2020-03-03 15:30:00,190.2,190.27,188.81,189.31,30866.0,179.3716,179.4376,178.0608,178.5323,30866.0
2020-03-03 15:35:00,189.38,189.54,187.92,188.13,21379.0,178.5983,178.7492,177.2214,177.4195,21379.0
2020-03-03 15:40:00,188.3,189.99,188.01,189.79,34397.0,177.5798,179.1736,177.3063,178.985,34397.0
2020-03-03 15:45:00,189.71,190.98,189.06,190.14,62161.0,178.9095,180.1072,178.2965,179.315,62161.0
2020-03-03 15:50:00,189.87,189.88,188.53,189.13,70616.0,179.0604,179.0698,177.7967,178.3625,70616.0
2020-03-03 15:55:00,189.28,190.03,188.33,188.73,111145.0,178.504,179.2113,177.6081,177.9853,111145.0
2020-03-04 09:30:00,194.58,197.79,194.58,196.7,85857.0,183.5023,186.5295,183.5023,185.5016,85857.0
2020-03-04 09:35:00,196.4,197.0,194.82,195.14,50839.0,185.2187,185.7845,183.7286,184.0304,50839.0
2020-03-04 09:40:00,195.18,195.5,193.84,194.28,24044.0,184.0681,184.3699,182.8044,183.2194,24044.0
2020-03-04 09:45:00,194.5,194.7,193.14,193.14,19880.0,183.4268,183.6154,182.1443,182.1443,19880.0
2020-03-04 09:50:00,193.18,193.95,192.61,192.79,31282.0,182.182,182.9081,181.6444,181.8142,31282.0
2020-03-04 09:55:00,192.52,192.9,192.28,192.5,18940.0,181.5596,181.9179,181.3332,181.5407,18940.0
2020-03-04 10:00:00,192.5,192.7,191.31,191.45,23103.0,181.5407,181.7293,180.4184,180.5505,23103.0
2020-03-04 10:05:00,191.44,192.02,190.7,191.54,35797.0,180.541,181.088,179.8432,180.6353,35797.0
2020-03-04 10:10:00,191.74,192.75,191.53,192.61,14544.0,180.824,181.7765,180.6259,181.6444,14544.0
2020-03-04 10:15:00,192.61,193.23,192.4,193.02,12677.0,181.6444,182.2291,181.4464,182.0311,12677.0
2020-03-04 10:20:00,193.01,193.08,192.14,192.83,11252.0,182.0217,182.0877,181.2012,181.8519,11252.0
2020-03-04 10:25:00,192.71,193.26,192.32,192.4,11492.0,181.7387,182.2574,181.3709,181.4464,11492.0
2020-03-04 10:30:00,192.48,192.66,191.54,191.96,11498.0,181.5218,181.6916,180.6353,181.0314,11498.0
2020-03-04 10:35:00,191.9,192.35,191.19,191.45,9950.0,180.9748,181.3992,180.3053,180.5505,9950.0
2020-03-04 10:40:00,191.28,191.74,190.92,191.64,15738.0,180.3901,180.824,180.0506,180.7297,15738.0
2020-03-04 10:45:00,191.68,191.68,191.16,191.46,16467.0,180.7674,180.7674,180.277,180.5599,16467.0
2020-03-04 10:50:00,191.53,191.86,191.0,191.0,12740.0,180.6259,180.9371,180.1261,180.1261,12740.0
2020-03-04 10:55:00,191.24,191.24,190.45,190.49,11451.0,180.3524,180.3524,179.6074,179.6451,11451.0
2020-03-04 11:00:00,190.72,191.11,190.31,190.44,13195.0,179.862,180.2298,179.4754,179.598,13195.0
2020-03-04 11:05:00,190.43,190.87,190.06,190.39,18248.0,179.5885,180.0035,179.2396,179.5508,18248.0
2020-03-04 11:10:00,190.58,191.4,190.45,191.37,12195.0,179.73,180.5033,179.6074,180.475,12195.0
2020-03-04 11:15:00,191.37,191.41,190.75,191.15,19544.0,180.475,180.5127,179.8903,180.2675,19544.0
2020-03-04 11:20:00,191.23,191.46,190.73,191.4,18172.0,180.343,180.5599,179.8715,180.5033,18172.0
2020-03-04 11:25:00,191.41,191.76,191.35,191.72,14082.0,180.5127,180.8428,180.4562,180.8051,14082.0
2020-03-04 11:30:00,191.72,191.82,191.03,191.27,9905.0,180.8051,180.8994,180.1544,180.3807,9905.0
2020-03-04 11:35:00,191.44,191.54,190.45,190.46,10212.0,180.541,180.6353,179.6074,179.6168,10212.0
2020-03-04 11:40:00,190.48,190.61,189.97,190.23,18210.0,179.6357,179.7583,179.1547,179.3999,18210.0
2020-03-04 11:45:00,190.34,190.63,190.2,190.38,16010.0,179.5037,179.7772,179.3716,179.5414,16010.0
2020-03-04 11:50:00,190.44,190.91,190.31,190.51,18993.0,179.598,180.0412,179.4754,179.664,18993.0
2020-03-04 11:55:00,190.47,190.91,190.31,190.65,10308.0,179.6263,180.0412,179.4754,179.796,10308.0
2020-03-04 12:00:00,190.84,191.31,190.83,191.11,9090.0,179.9752,180.4184,179.9658,180.2298,9090.0
2020-03-04 12:05:00,191.14,191.27,190.63,190.74,14777.0,180.2581,180.3807,179.7772,179.8809,14777.0
2020-03-04 12:10:00,190.75,190.77,190.12,190.58,19150.0,179.8903,179.9092,179.2962,179.73,19150.0
2020-03-04 12:15:00,190.51,191.05,190.51,190.75,13639.0,179.664,180.1732,179.664,179.8903,13639.0
2020-03-04 12:20:00,190.74,191.22,190.71,190.93,14871.0,179.8809,180.3336,179.8526,180.0601,14871.0
2020-03-04 12:25:00,191.01,191.14,190.7,191.14,20737.0,180.1355,180.2581,179.8432,180.2581,20737.0
2020-03-04 12:30:00,191.15,191.15,190.52,190.52,14080.0,180.2675,180.2675,179.6734,179.6734,14080.0
2020-03-04 12:35:00,190.65,190.81,190.34,190.4,17563.0,179.796,179.9469,179.5037,179.5602,17563.0
2020-03-04 12:40:00,190.51,190.67,190.27,190.59,12401.0,179.664,179.8149,179.4376,179.7394,12401.0
2020-03-04 12:45:00,190.67,191.36,190.58,191.33,9944.0,179.8149,180.4656,179.73,180.4373,9944.0
2020-03-04 12:50:00,191.34,191.58,191.2,191.57,9529.0,180.4467,180.6731,180.3147,180.6636,9529.0
2020-03-04 12:55:00,191.58,192.05,191.57,191.95,13859.0,180.6731,181.1163,180.6636,181.022,13859.0
2020-03-04 13:00:00,191.95,192.09,191.76,192.09,10292.0,181.022,181.154,180.8428,181.154,10292.0
2020-03-04 13:05:00,192.06,192.18,191.97,192.03,13917.0,181.1257,181.2389,181.0409,181.0974,13917.0
2020-03-04 13:10:00,191.96,192.21,191.89,192.21,11035.0,181.0314,181.2672,180.9654,181.2672,11035.0
2020-03-04 13:15:00,192.22,192.52,192.16,192.52,10295.0,181.2766,181.5596,181.22,181.5596,10295.0
2020-03-04 13:20:00,192.56,192.94,192.56,192.9,9821.0,181.5973,181.9556,181.5973,181.9179,9821.0
2020-03-04 13:25:00,192.92,192.98,192.47,192.52,11011.0,181.9368,181.9934,181.5124,181.5596,11011.0
2020-03-04 13:30:00,192.52,192.74,192.4,192.74,11760.0,181.5596,181.767,181.4464,181.767,11760.0
2020-03-04 13:35:00,192.84,193.41,192.83,193.03,12347.0,181.8613,182.3989,181.8519,182.0405,12347.0
2020-03-04 13:40:00,192.99,194.16,192.98,194.16,10373.0,182.0028,183.1062,181.9934,183.1062,10373.0
2020-03-04 13:45:00,194.06,194.72,194.02,194.61,12967.0,183.0119,183.6343,182.9742,183.5306,12967.0
2020-03-04 13:50:00,194.77,194.97,194.57,194.83,11797.0,183.6815,183.8701,183.4928,183.738,11797.0
2020-03-04 13:55:00,194.79,194.79,194.27,194.28,12430.0,183.7003,183.7003,183.2099,183.2194,12430.0
2020-03-04 14:00:00,194.28,194.47,193.73,193.96,16777.0,183.2194,183.3985,182.7007,182.9176,16777.0
2020-03-04 14:05:00,193.97,194.8,193.88,194.8,15872.0,182.927,183.7097,182.8421,183.7097,15872.0
2020-03-04 14:10:00,194.81,194.87,194.14,194.23,15162.0,183.7192,183.7758,183.0873,183.1722,15162.0
2020-03-04 14:15:00,194.23,194.91,194.21,194.83,17082.0,183.1722,183.8135,183.1533,183.738,17082.0
2020-03-04 14:20:00,194.87,195.02,194.58,194.85,26758.0,183.7758,183.9172,183.5023,183.7569,26758.0
2020-03-04 14:25:00,194.82,195.24,194.77,195.09,12351.0,183.7286,184.1247,183.6815,183.9832,12351.0
2020-03-04 14:30:00,195.06,195.33,194.95,195.06,12719.0,183.9549,184.2096,183.8512,183.9549,12719.0
2020-03-04 14:35:00,194.89,195.04,194.57,194.67,13762.0,183.7946,183.9361,183.4928,183.5871,13762.0
2020-03-04 14:40:00,194.7,195.09,194.54,195.02,12411.0,183.6154,183.9832,183.4645,183.9172,12411.0
2020-03-04 14:45:00,195.06,195.17,194.79,194.97,13434.0,183.9549,184.0587,183.7003,183.8701,13434.0
2020-03-04 14:50:00,195.08,195.1,194.68,194.98,16200.0,183.9738,183.9927,183.5966,183.8795,16200.0
2020-03-04 14:55:00,194.88,195.6,194.87,195.47,11758.0,183.7852,184.4642,183.7758,184.3416,11758.0
2020-03-04 15:00:00,195.47,195.81,195.38,195.59,14438.0,184.3416,184.6622,184.2567,184.4548,14438.0
2020-03-04 15:05:00,195.56,195.78,195.23,195.45,15109.0,184.4265,184.634,184.1153,184.3227,15109.0
2020-03-04 15:10:00,195.53,196.19,195.48,195.79,18653.0,184.3982,185.0206,184.351,184.6434,18653.0
2020-03-04 15:15:00,195.95,196.07,195.69,196.07,22050.0,184.7943,184.9074,184.5491,184.9074,22050.0
2020-03-04 15:20:00,196.07,196.7,196.02,196.59,32812.0,184.9074,185.5016,184.8603,185.3978,32812.0
2020-03-04 15:25:00,196.61,196.8,196.27,196.37,22322.0,185.4167,185.5959,185.0961,185.1904,22322.0
2020-03-04 15:30:00,196.39,197.35,196.38,197.29,27846.0,185.2092,186.1146,185.1998,186.058,27846.0
2020-03-04 15:35:00,197.37,197.62,197.21,197.55,40133.0,186.1334,186.3692,185.9825,186.3032,40133.0
2020-03-04 15:40:00,197.6,197.6,196.67,196.81,49542.0,186.3503,186.3503,185.4733,185.6053,49542.0
2020-03-04 15:45:00,196.84,197.04,196.69,196.97,43806.0,185.6336,185.8222,185.4921,185.7562,43806.0
2020-03-04 15:50:00,197.1,198.42,197.07,198.18,93823.0,185.8788,187.1237,185.8505,186.8973,93823.0
2020-03-04 15:55:00,198.17,198.5,197.37,198.33,174786.0,186.8879,187.1991,186.1334,187.0388,174786.0
2020-03-05 09:30:00,197.19,197.19,195.28,196.13,66960.0,185.9637,185.9637,184.1624,184.964,66960.0
2020-03-05 09:35:00,196.09,196.8,195.0,195.43,16036.0,184.9263,185.5959,183.8984,184.3039,16036.0
2020-03-05 09:40:00,195.43,195.63,194.34,195.15,15140.0,184.3039,184.4925,183.2759,184.0398,15140.0
2020-03-05 09:45:00,195.16,195.56,194.97,195.05,18852.0,184.0493,184.4265,183.8701,183.9455,18852.0
2020-03-05 09:50:00,194.78,194.78,193.47,193.55,15551.0,183.6909,183.6909,182.4555,182.5309,15551.0
2020-03-05 09:55:00,193.78,193.79,192.57,192.57,22239.0,182.7478,182.7572,181.6067,181.6067,22239.0
2020-03-05 10:00:00,192.97,193.25,192.0,192.01,27367.0,181.9839,182.248,181.0692,181.0786,27367.0
2020-03-05 10:05:00,192.0,192.29,191.41,191.61,48351.0,181.0692,181.3426,180.5127,180.7014,48351.0
2020-03-05 10:10:00,192.04,192.23,191.5,191.92,30685.0,181.1069,181.2861,180.5976,180.9937,30685.0
2020-03-05 10:15:00,191.92,192.06,191.55,191.77,11421.0,180.9937,181.1257,180.6448,180.8522,11421.0
2020-03-05 10:20:00,191.85,192.17,191.5,191.7,13435.0,180.9277,181.2295,180.5976,180.7862,13435.0
2020-03-05 10:25:00,191.53,191.53,190.26,190.49,22154.0,180.6259,180.6259,179.4282,179.6451,22154.0
2020-03-05 10:30:00,190.41,191.3,190.41,191.23,26925.0,179.5697,180.409,179.5697,180.343,26925.0
2020-03-05 10:35:00,191.23,191.37,190.59,190.71,32085.0,180.343,180.475,179.7394,179.8526,32085.0
2020-03-05 10:40:00,190.71,190.9,190.31,190.31,19051.0,179.8526,180.0318,179.4754,179.4754,19051.0
2020-03-05 10:45:00,190.36,190.63,189.89,190.58,25229.0,179.5225,179.7772,179.0793,179.73,25229.0
2020-03-05 10:50:00,190.51,191.52,190.13,191.4,63857.0,179.664,180.6165,179.3056,180.5033,63857.0
2020-03-05 10:55:00,191.32,191.43,190.86,190.99,16104.0,180.4279,180.5316,179.9941,180.1167,16104.0
2020-03-05 11:00:00,190.92,191.33,190.77,191.04,11423.0,180.0506,180.4373,179.9092,180.1638,11423.0
2020-03-05 11:05:00,191.25,191.9,191.24,191.86,8482.0,180.3619,180.9748,180.3524,180.9371,8482.0
2020-03-05 11:10:00,191.94,192.13,191.79,192.11,9782.0,181.0126,181.1918,180.8711,181.1729,9782.0
2020-03-05 11:15:00,192.12,192.35,192.0,192.23,47803.0,181.1823,181.3992,181.0692,181.2861,47803.0
2020-03-05 11:20:00,192.23,192.28,191.66,191.71,7979.0,181.2861,181.3332,180.7485,180.7957,7979.0
2020-03-05 11:25:00,191.76,192.34,191.57,192.12,9678.0,180.8428,181.3898,180.6636,181.1823,9678.0
2020-03-05 11:30:00,192.19,192.2,191.31,191.38,11250.0,181.2483,181.2578,180.4184,180.4845,11250.0
2020-03-05 11:35:00,191.38,191.38,190.55,190.62,10584.0,180.4845,180.4845,179.7017,179.7677,10584.0
2020-03-05 11:40:00,190.62,190.72,190.29,190.37,18315.0,179.7677,179.862,179.4565,179.532,18315.0
2020-03-05 11:45:00,190.37,190.42,190.09,190.23,13858.0,179.532,179.5791,179.2679,179.3999,13858.0
2020-03-05 11:50:00,190.27,190.43,190.07,190.18,15555.0,179.4376,179.5885,179.249,179.3528,15555.0
2020-03-05 11:55:00,190.22,190.22,189.21,189.52,13649.0,179.3905,179.3905,178.438,178.7303,13649.0
2020-03-05 12:00:00,189.6,189.68,189.2,189.54,13066.0,178.8058,178.8812,178.4286,178.7492,13066.0
2020-03-05 12:05:00,189.47,189.52,189.1,189.16,17598.0,178.6832,178.7303,178.3343,178.3908,17598.0
2020-03-05 12:10:00,189.13,189.24,188.8,188.8,24666.0,178.3625,178.4663,178.0513,178.0513,24666.0
2020-03-05 12:15:00,188.89,188.89,188.4,188.4,11777.0,178.1362,178.1362,177.6741,177.6741,11777.0
2020-03-05 12:20:00,188.47,189.01,188.42,188.48,27322.0,177.7401,178.2494,177.693,177.7496,27322.0
2020-03-05 12:25:00,188.5,188.99,188.49,188.96,16124.0,177.7684,178.2305,177.759,178.2022,16124.0
2020-03-05 12:30:00,188.96,189.35,188.96,189.28,21257.0,178.2022,178.57,178.2022,178.504,21257.0
2020-03-05 12:35:00,189.28,189.34,188.59,188.59,24381.0,178.504,178.5606,177.8533,177.8533,24381.0
2020-03-05 12:40:00,188.59,188.89,187.88,187.99,31991.0,177.8533,178.1362,177.1837,177.2875,31991.0
2020-03-05 12:45:00,187.88,188.55,187.52,188.43,26228.0,177.1837,177.8156,176.8442,177.7024,26228.0
2020-03-05 12:50:00,188.52,189.19,188.51,188.99,13274.0,177.7873,178.4191,177.7778,178.2305,13274.0
2020-03-05 12:55:00,188.75,188.93,188.33,188.38,15922.0,178.0042,178.1739,177.6081,177.6552,15922.0
2020-03-05 13:00:00,188.3,189.04,188.19,188.43,14206.0,177.5798,178.2777,177.4761,177.7024,14206.0
2020-03-05 13:05:00,188.78,188.88,188.01,188.15,12176.0,178.0325,178.1268,177.3063,177.4383,12176.0
2020-03-05 13:10:00,188.03,188.6,187.9,188.4,15605.0,177.3252,177.8627,177.2026,177.6741,15605.0
2020-03-05 13:15:00,188.52,188.52,188.07,188.19,8781.0,177.7873,177.7873,177.3629,177.4761,8781.0
2020-03-05 13:20:00,188.07,188.51,188.04,188.18,7182.0,177.3629,177.7778,177.3346,177.4666,7182.0
2020-03-05 13:25:00,188.18,188.43,188.14,188.42,8294.0,177.4666,177.7024,177.4289,177.693,8294.0
2020-03-05 13:30:00,188.41,188.45,188.2,188.32,9715.0,177.6835,177.7213,177.4855,177.5987,9715.0
2020-03-05 13:35:00,188.43,188.61,188.14,188.14,14384.0,177.7024,177.8722,177.4289,177.4289,14384.0
2020-03-05 13:40:00,188.13,188.21,187.51,187.63,25122.0,177.4195,177.4949,176.8348,176.9479,25122.0
2020-03-05 13:45:00,187.59,188.22,187.59,188.03,19474.0,176.9102,177.5044,176.9102,177.3252,19474.0
2020-03-05 13:50:00,188.14,188.23,186.85,186.85,24923.0,177.4289,177.5138,176.2124,176.2124,24923.0
2020-03-05 13:55:00,186.94,187.37,186.71,186.88,20926.0,176.2972,176.7027,176.0803,176.2406,20926.0
2020-03-05 14:00:00,186.82,186.93,186.21,186.31,19266.0,176.1841,176.2878,175.6088,175.7031,19266.0
2020-03-05 14:05:00,186.37,186.47,186.09,186.39,20613.0,175.7597,175.854,175.4956,175.7785,20613.0
2020-03-05 14:10:00,186.34,187.45,186.3,187.27,19443.0,175.7314,176.7782,175.6937,176.6084,19443.0
2020-03-05 14:15:00,187.27,187.27,186.52,186.55,14490.0,176.6084,176.6084,175.9011,175.9294,14490.0
2020-03-05 14:20:00,186.53,186.61,186.0,186.08,36101.0,175.9106,175.986,175.4107,175.4862,36101.0
2020-03-05 14:25:00,186.09,186.47,185.88,186.23,29410.0,175.4956,175.854,175.2976,175.6276,29410.0
2020-03-05 14:30:00,186.24,186.49,186.17,186.28,16883.0,175.6371,175.8728,175.5711,175.6748,16883.0
2020-03-05 14:35:00,186.23,186.75,186.0,186.71,24498.0,175.6276,176.118,175.4107,176.0803,24498.0
2020-03-05 14:40:00,186.71,187.09,186.53,186.88,21149.0,176.0803,176.4387,175.9106,176.2406,21149.0
2020-03-05 14:45:00,186.9,187.35,186.81,187.28,22691.0,176.2595,176.6839,176.1746,176.6179,22691.0
2020-03-05 14:50:00,187.36,187.62,186.96,186.96,23547.0,176.6933,176.9385,176.3161,176.3161,23547.0
2020-03-05 14:55:00,186.97,187.96,186.97,187.64,17231.0,176.3255,177.2592,176.3255,176.9574,17231.0
2020-03-05 15:00:00,187.63,187.82,187.4,187.42,36096.0,176.9479,177.1271,176.731,176.7499,36096.0
2020-03-05 15:05:00,187.49,188.0,187.48,187.96,16674.0,176.8159,177.2969,176.8065,177.2592,16674.0
2020-03-05 15:10:00,187.96,188.05,186.96,187.19,13419.0,177.2592,177.344,176.3161,176.533,13419.0
2020-03-05 15:15:00,187.13,187.26,186.79,186.99,12199.0,176.4764,176.599,176.1558,176.3444,12199.0
2020-03-05 15:20:00,187.06,187.29,186.82,187.05,12814.0,176.4104,176.6273,176.1841,176.401,12814.0
2020-03-05 15:25:00,186.94,187.38,186.52,187.24,13935.0,176.2972,176.7122,175.9011,176.5801,13935.0
2020-03-05 15:30:00,187.15,188.6,187.05,188.33,28379.0,176.4953,177.8627,176.401,177.6081,28379.0
2020-03-05 15:35:00,188.32,188.45,187.95,188.12,30570.0,177.5987,177.7213,177.2497,177.41,30570.0
2020-03-05 15:40:00,188.06,188.4,187.57,188.18,35405.0,177.3535,177.6741,176.8914,177.4666,35405.0
2020-03-05 15:45:00,188.29,188.7,187.95,188.47,36889.0,177.5704,177.957,177.2497,177.7401,36889.0
2020-03-05 15:50:00,188.31,189.24,188.23,188.85,56298.0,177.5892,178.4663,177.5138,178.0985,56298.0
2020-03-05 15:55:00,188.6,190.16,188.59,189.51,131983.0,177.8627,179.3339,177.8533,178.7209,131983.0
2020-03-06 09:30:00,185.65,185.82,184.28,184.88,77260.0,175.0807,175.241,173.7887,174.3545,77260.0
2020-03-06 09:35:00,184.96,185.72,184.32,184.9,42256.0,174.43,175.1467,173.8264,174.3734,42256.0
2020-03-06 09:40:00,184.95,185.13,184.52,184.61,37023.0,174.4205,174.5903,174.015,174.0999,37023.0
2020-03-06 09:45:00,184.64,185.0,184.43,184.68,41258.0,174.1282,174.4677,173.9301,174.1659,41258.0
2020-03-06 09:50:00,184.6,184.89,184.47,184.64,30226.0,174.0904,174.3639,173.9678,174.1282,30226.0
2020-03-06 09:55:00,184.8,186.25,184.75,185.83,26163.0,174.2791,175.6465,174.2319,175.2504,26163.0
2020-03-06 10:00:00,185.77,186.21,185.47,185.78,17384.0,175.1938,175.6088,174.9109,175.2033,17384.0
2020-03-06 10:05:00,185.91,186.25,185.66,185.78,17589.0,175.3259,175.6465,175.0901,175.2033,17589.0
2020-03-06 10:10:00,185.75,186.49,185.75,186.32,13731.0,175.175,175.8728,175.175,175.7125,13731.0
2020-03-06 10:15:00,186.34,186.35,185.67,185.72,9132.0,175.7314,175.7408,175.0995,175.1467,9132.0
2020-03-06 10:20:00,185.7,185.91,185.38,185.81,10697.0,175.1278,175.3259,174.826,175.2316,10697.0
2020-03-06 10:25:00,185.86,187.41,185.71,187.23,15919.0,175.2787,176.7405,175.1373,176.5707,15919.0
2020-03-06 10:30:00,187.08,187.59,186.46,186.47,21243.0,176.4293,176.9102,175.8446,175.854,21243.0
2020-03-06 10:35:00,186.35,186.94,185.98,186.89,14259.0,175.7408,176.2972,175.3919,176.2501,14259.0
2020-03-06 10:40:00,186.79,187.55,186.45,186.93,14785.0,176.1558,176.8725,175.8351,176.2878,14785.0
2020-03-06 10:45:00,186.93,187.08,186.05,186.24,23898.0,176.2878,176.4293,175.4579,175.6371,23898.0
2020-03-06 10:50:00,186.11,186.67,186.1,186.38,17069.0,175.5145,176.0426,175.5051,175.7691,17069.0
2020-03-06 10:55:00,186.38,186.46,185.53,186.1,13298.0,175.7691,175.8446,174.9675,175.5051,13298.0
2020-03-06 11:00:00,185.85,186.47,185.47,185.47,10553.0,175.2693,175.854,174.9109,174.9109,10553.0
2020-03-06 11:05:00,185.57,185.7,184.93,185.14,11405.0,175.0052,175.1278,174.4017,174.5997,11405.0
2020-03-06 11:10:00,185.31,185.55,184.89,185.05,84400.0,174.76,174.9864,174.3639,174.5148,84400.0
2020-03-06 11:15:00,185.08,185.71,184.94,185.26,31425.0,174.5431,175.1373,174.4111,174.7129,31425.0
2020-03-06 11:20:00,185.19,185.61,185.11,185.28,6480.0,174.6469,175.0429,174.5714,174.7317,6480.0
2020-03-06 11:25:00,185.22,185.67,184.76,184.86,33196.0,174.6752,175.0995,174.2413,174.3356,33196.0
2020-03-06 11:30:00,185.07,185.8,185.02,185.8,11671.0,174.5337,175.2221,174.4865,175.2221,11671.0
2020-03-06 11:35:00,185.66,185.9,185.28,185.9,8715.0,175.0901,175.3164,174.7317,175.3164,8715.0
2020-03-06 11:40:00,185.75,185.88,184.86,184.97,13472.0,175.175,175.2976,174.3356,174.4394,13472.0
2020-03-06 11:45:00,185.0,185.07,184.57,184.85,6895.0,174.4677,174.5337,174.0622,174.3262,6895.0
2020-03-06 11:50:00,184.87,185.31,184.87,185.04,15833.0,174.3451,174.76,174.3451,174.5054,15833.0
2020-03-06 11:55:00,185.0,185.39,184.89,185.33,12087.0,174.4677,174.8355,174.3639,174.7789,12087.0
2020-03-06 12:00:00,185.34,185.36,184.87,185.07,13288.0,174.7883,174.8072,174.3451,174.5337,13288.0
2020-03-06 12:05:00,184.97,185.45,184.94,185.23,20727.0,174.4394,174.8921,174.4111,174.6846,20727.0
2020-03-06 12:10:00,185.0,185.45,184.89,185.28,24653.0,174.4677,174.8921,174.3639,174.7317,24653.0
2020-03-06 12:15:00,185.22,185.23,184.78,184.85,19968.0,174.6752,174.6846,174.2602,174.3262,19968.0
2020-03-06 12:20:00,184.85,185.67,184.83,185.54,15941.0,174.3262,175.0995,174.3074,174.9769,15941.0
2020-03-06 12:25:00,185.48,185.85,185.42,185.64,14239.0,174.9203,175.2693,174.8638,175.0712,14239.0
2020-03-06 12:30:00,185.69,186.5,185.65,186.5,18081.0,175.1184,175.8823,175.0807,175.8823,18081.0
2020-03-06 12:35:00,186.51,186.8,186.17,186.29,13312.0,175.8917,176.1652,175.5711,175.6842,13312.0
2020-03-06 12:40:00,186.48,186.75,186.18,186.75,7810.0,175.8634,176.118,175.5805,176.118,7810.0
2020-03-06 12:45:00,186.89,187.21,186.51,186.52,6141.0,176.2501,176.5519,175.8917,175.9011,6141.0
2020-03-06 12:50:00,186.58,186.78,186.28,186.36,6715.0,175.9577,176.1463,175.6748,175.7502,6715.0
2020-03-06 12:55:00,186.32,186.45,186.13,186.25,8455.0,175.7125,175.8351,175.5333,175.6465,8455.0
2020-03-06 13:00:00,186.31,187.12,186.25,186.93,4331.0,175.7031,176.467,175.6465,176.2878,4331.0
2020-03-06 13:05:00,186.93,187.2,186.68,186.88,4050.0,176.2878,176.5424,176.052,176.2406,4050.0
2020-03-06 13:10:00,186.89,187.04,186.44,186.56,8961.0,176.2501,176.3915,175.8257,175.9389,8961.0
2020-03-06 13:15:00,186.54,187.01,186.54,186.84,5457.0,175.92,176.3632,175.92,176.2029,5457.0
2020-03-06 13:20:00,186.83,187.7,186.83,187.7,9207.0,176.1935,177.014,176.1935,177.014,9207.0
2020-03-06 13:25:00,187.59,187.59,186.58,186.88,7188.0,176.9102,176.9102,175.9577,176.2406,7188.0
2020-03-06 13:30:00,186.85,187.21,186.55,186.59,38009.0,176.2124,176.5519,175.9294,175.9672,38009.0
2020-03-06 13:35:00,186.72,187.14,186.31,187.14,5452.0,176.0898,176.4858,175.7031,176.4858,5452.0
2020-03-06 13:40:00,187.07,187.24,186.4,186.47,11244.0,176.4198,176.5801,175.788,175.854,11244.0
2020-03-06 13:45:00,186.66,186.66,185.73,185.74,7162.0,176.0332,176.0332,175.1561,175.1655,7162.0
2020-03-06 13:50:00,185.81,186.1,185.17,185.18,7449.0,175.2316,175.5051,174.628,174.6374,7449.0
2020-03-06 13:55:00,185.26,185.48,184.96,185.05,6206.0,174.7129,174.9203,174.43,174.5148,6206.0
2020-03-06 14:00:00,185.13,185.16,184.84,185.06,11786.0,174.5903,174.6186,174.3168,174.5243,11786.0
2020-03-06 14:05:00,185.11,185.28,184.84,184.97,10134.0,174.5714,174.7317,174.3168,174.4394,10134.0
2020-03-06 14:10:00,184.9,185.54,184.89,185.15,6408.0,174.3734,174.9769,174.3639,174.6091,6408.0
2020-03-06 14:15:00,185.2,185.39,184.91,185.19,5749.0,174.6563,174.8355,174.3828,174.6469,5749.0
2020-03-06 14:20:00,185.07,185.48,184.89,185.3,6876.0,174.5337,174.9203,174.3639,174.7506,6876.0
2020-03-06 14:25:00,185.41,186.07,185.41,185.59,7288.0,174.8543,175.4768,174.8543,175.0241,7288.0
2020-03-06 14:30:00,185.66,185.84,184.81,184.88,7942.0,175.0901,175.2599,174.2885,174.3545,7942.0
2020-03-06 14:35:00,184.89,184.92,184.68,184.89,16737.0,174.3639,174.3922,174.1659,174.3639,16737.0
2020-03-06 14:40:00,184.87,185.1,184.78,184.91,14824.0,174.3451,174.562,174.2602,174.3828,14824.0
2020-03-06 14:45:00,184.89,185.4,184.61,184.66,16916.0,174.3639,174.8449,174.0999,174.147,16916.0
2020-03-06 14:50:00,184.64,184.87,184.32,184.55,41416.0,174.1282,174.3451,173.8264,174.0433,41416.0
2020-03-06 14:55:00,184.5,184.89,184.42,184.58,17349.0,173.9961,174.3639,173.9207,174.0716,17349.0
2020-03-06 15:00:00,184.47,184.6,184.08,184.18,66564.0,173.9678,174.0904,173.6001,173.6944,66564.0
2020-03-06 15:05:00,184.03,184.53,183.98,184.21,15939.0,173.5529,174.0244,173.5057,173.7227,15939.0
2020-03-06 15:10:00,184.38,185.18,184.14,184.68,10824.0,173.883,174.6374,173.6566,174.1659,10824.0
2020-03-06 15:15:00,184.59,185.45,184.57,184.96,28390.0,174.081,174.8921,174.0622,174.43,28390.0
2020-03-06 15:20:00,185.04,185.2,184.55,185.03,28296.0,174.5054,174.6563,174.0433,174.496,28296.0
2020-03-06 15:25:00,185.07,185.18,184.13,184.34,72823.0,174.5337,174.6374,173.6472,173.8453,72823.0
2020-03-06 15:30:00,184.47,185.87,184.34,185.87,29869.0,173.9678,175.2881,173.8453,175.2881,29869.0
2020-03-06 15:35:00,185.72,186.11,184.37,184.56,29706.0,175.1467,175.5145,173.8735,174.0527,29706.0
2020-03-06 15:40:00,184.56,185.5,184.53,185.5,35458.0,174.0527,174.9392,174.0244,174.9392,35458.0
2020-03-06 15:45:00,185.48,185.95,184.95,185.21,50736.0,174.9203,175.3636,174.4205,174.6657,50736.0
2020-03-06 15:50:00,185.35,186.96,185.35,186.42,81437.0,174.7977,176.3161,174.7977,175.8068,81437.0
2020-03-06 15:55:00,186.56,186.86,185.74,185.92,233117.0,175.9389,176.2218,175.1655,175.3353,233117.0
2020-03-09 09:30:00,175.32,175.32,175.03,175.06,900.0,165.3388,165.3388,165.0653,165.0936,900.0
2020-03-09 09:35:00,175.06,175.06,175.06,175.06,0.0,165.0936,165.0936,165.0936,165.0936,0.0
2020-03-09 09:40:00,175.06,175.06,175.06,175.06,0.0,165.0936,165.0936,165.0936,165.0936,0.0
2020-03-09 09:45:00,175.06,175.06,175.06,175.06,0.0,165.0936,165.0936,165.0936,165.0936,0.0
2020-03-09 09:50:00,175.06,175.06,175.06,175.06,0.0,165.0936,165.0936,165.0936,165.0936,0.0
2020-03-09 09:55:00,175.0,176.28,171.33,175.0,133664.0,165.037,166.2441,161.5759,165.037,133664.0
2020-03-09 10:00:00,174.7,177.54,174.53,174.8,28258.0,164.7541,167.4324,164.5937,164.8484,28258.0
2020-03-09 10:05:00,175.22,175.85,174.94,175.85,26154.0,165.2445,165.8386,164.9804,165.8386,26154.0
2020-03-09 10:10:00,176.65,176.65,175.12,175.65,23439.0,166.5931,166.5931,165.1502,165.65,23439.0
2020-03-09 10:15:00,175.94,176.75,175.78,175.78,24384.0,165.9235,166.6874,165.7726,165.7726,24384.0
2020-03-09 10:20:00,175.97,176.2,174.46,175.08,52898.0,165.9518,166.1687,164.5277,165.1124,52898.0
2020-03-09 10:25:00,175.19,176.73,174.81,175.5,26872.0,165.2162,166.6685,164.8578,165.5085,26872.0
2020-03-09 10:30:00,175.47,176.45,175.3,176.01,10438.0,165.4802,166.4044,165.3199,165.9895,10438.0
2020-03-09 10:35:00,175.95,176.65,175.23,176.45,15569.0,165.9329,166.5931,165.2539,166.4044,15569.0
2020-03-09 10:40:00,176.4,176.53,175.43,175.6,14823.0,166.3573,166.4799,165.4425,165.6028,14823.0
2020-03-09 10:45:00,175.96,176.08,175.45,175.67,8145.0,165.9423,166.0555,165.4614,165.6688,8145.0
2020-03-09 10:50:00,175.72,175.72,174.75,175.0,36176.0,165.716,165.716,164.8012,165.037,36176.0
2020-03-09 10:55:00,175.03,175.41,174.71,174.99,59561.0,165.0653,165.4236,164.7635,165.0276,59561.0
2020-03-09 11:00:00,174.93,175.56,174.86,175.25,39619.0,164.971,165.5651,164.905,165.2728,39619.0
2020-03-09 11:05:00,175.09,175.58,174.9,175.35,24989.0,165.1219,165.584,164.9427,165.3671,24989.0
2020-03-09 11:10:00,175.2,175.95,175.18,175.75,9839.0,165.2256,165.9329,165.2067,165.7443,9839.0
2020-03-09 11:15:00,175.75,177.07,175.75,176.96,10579.0,165.7443,166.9891,165.7443,166.8854,10579.0
2020-03-09 11:20:00,176.97,177.07,175.85,176.98,47704.0,166.8948,166.9891,165.8386,166.9043,47704.0
2020-03-09 11:25:00,176.91,177.23,175.98,176.27,14021.0,166.8383,167.14,165.9612,166.2347,14021.0
2020-03-09 11:30:00,176.12,176.37,175.38,176.37,23124.0,166.0932,166.329,165.3954,166.329,23124.0
2020-03-09 11:35:00,176.22,177.55,176.22,177.36,9520.0,166.1875,167.4418,166.1875,167.2626,9520.0
2020-03-09 11:40:00,177.4,177.68,177.01,177.68,9950.0,167.3004,167.5644,166.9326,167.5644,9950.0
2020-03-09 11:45:00,177.57,177.74,177.33,177.6,15191.0,167.4607,167.621,167.2343,167.489,15191.0
2020-03-09 11:50:00,177.54,177.84,177.01,177.16,7679.0,167.4324,167.7153,166.9326,167.074,7679.0
2020-03-09 11:55:00,177.0,177.0,176.26,176.28,5850.0,166.9231,166.9231,166.2253,166.2441,5850.0
2020-03-09 12:00:00,176.28,176.34,175.48,176.0,14172.0,166.2441,166.3007,165.4897,165.9801,14172.0
2020-03-09 12:05:00,175.92,177.35,175.92,177.1,6166.0,165.9046,167.2532,165.9046,167.0174,6166.0
2020-03-09 12:10:00,177.2,177.66,176.47,176.67,14935.0,167.1117,167.5456,166.4233,166.6119,14935.0
2020-03-09 12:15:00,176.77,176.97,175.59,175.94,9864.0,166.7062,166.8948,165.5934,165.9235,9864.0
2020-03-09 12:20:00,175.82,176.02,175.38,175.63,86094.0,165.8103,165.9989,165.3954,165.6311,86094.0
2020-03-09 12:25:00,175.56,175.75,175.13,175.42,62435.0,165.5651,165.7443,165.1596,165.4331,62435.0
2020-03-09 12:30:00,175.41,175.5,174.68,174.74,95285.0,165.4236,165.5085,164.7352,164.7918,95285.0
2020-03-09 12:35:00,174.9,175.77,174.62,175.59,34877.0,164.9427,165.7632,164.6786,165.5934,34877.0
2020-03-09 12:40:00,175.58,175.79,174.06,174.45,17777.0,165.584,165.782,164.1505,164.5183,17777.0
2020-03-09 12:45:00,174.42,174.75,174.18,174.37,15409.0,164.49,164.8012,164.2637,164.4429,15409.0
2020-03-09 12:50:00,174.43,175.11,174.3,174.85,57119.0,164.4994,165.1407,164.3768,164.8955,57119.0
2020-03-09 12:55:00,174.65,175.8,174.59,175.59,13230.0,164.7069,165.7914,164.6503,165.5934,13230.0
2020-03-09 13:00:00,175.59,176.32,175.36,175.5,15614.0,165.5934,166.2818,165.3765,165.5085,15614.0
2020-03-09 13:05:00,175.43,175.88,175.13,175.8,6660.0,165.4425,165.8669,165.1596,165.7914,6660.0
2020-03-09 13:10:00,175.69,176.17,175.68,175.86,5091.0,165.6877,166.1404,165.6783,165.848,5091.0
2020-03-09 13:15:00,175.88,175.88,175.28,175.45,4398.0,165.8669,165.8669,165.301,165.4614,4398.0
2020-03-09 13:20:00,175.29,175.29,174.65,175.23,19705.0,165.3105,165.3105,164.7069,165.2539,19705.0
2020-03-09 13:25:00,175.24,175.36,174.68,174.8,15499.0,165.2633,165.3765,164.7352,164.8484,15499.0
2020-03-09 13:30:00,174.82,174.86,174.38,174.38,15778.0,164.8672,164.905,164.4523,164.4523,15778.0
2020-03-09 13:35:00,174.43,174.7,174.26,174.39,14405.0,164.4994,164.7541,164.3391,164.4617,14405.0
2020-03-09 13:40:00,174.42,175.29,174.42,174.81,43386.0,164.49,165.3105,164.49,164.8578,43386.0
2020-03-09 13:45:00,174.98,175.56,174.83,175.11,21502.0,165.0181,165.5651,164.8767,165.1407,21502.0
2020-03-09 13:50:00,174.99,174.99,174.1,174.35,10650.0,165.0276,165.0276,164.1882,164.424,10650.0
2020-03-09 13:55:00,174.16,174.78,174.0,174.34,18750.0,164.2448,164.8295,164.0939,164.4146,18750.0
2020-03-09 14:00:00,174.41,174.67,173.89,174.38,54940.0,164.4806,164.7258,163.9902,164.4523,54940.0
2020-03-09 14:05:00,174.25,174.86,174.14,174.3,20951.0,164.3297,164.905,164.226,164.3768,20951.0
2020-03-09 14:10:00,174.3,175.05,174.16,174.94,14688.0,164.3768,165.0841,164.2448,164.9804,14688.0
2020-03-09 14:15:00,174.93,175.71,174.92,175.47,18638.0,164.971,165.7066,164.9615,165.4802,18638.0
2020-03-09 14:20:00,175.5,175.81,175.06,175.14,19462.0,165.5085,165.8009,165.0936,165.169,19462.0
2020-03-09 14:25:00,175.25,175.4,174.0,174.09,6101.0,165.2728,165.4142,164.0939,164.1788,6101.0
2020-03-09 14:30:00,173.93,174.01,173.16,173.53,12518.0,164.0279,164.1034,163.3017,163.6507,12518.0
2020-03-09 14:35:00,173.5,173.88,173.12,173.64,33660.0,163.6224,163.9808,163.264,163.7544,33660.0
2020-03-09 14:40:00,173.64,173.76,173.0,173.37,33315.0,163.7544,163.8676,163.1509,163.4998,33315.0
2020-03-09 14:45:00,173.31,174.4,173.06,173.46,13345.0,163.4432,164.4711,163.2074,163.5847,13345.0
2020-03-09 14:50:00,173.47,174.77,173.47,174.77,9966.0,163.5941,164.8201,163.5941,164.8201,9966.0
2020-03-09 14:55:00,174.75,175.33,174.57,174.64,12622.0,164.8012,165.3482,164.6315,164.6975,12622.0
2020-03-09 15:00:00,174.53,175.95,174.32,175.8,23490.0,164.5937,165.9329,164.3957,165.7914,23490.0
2020-03-09 15:05:00,175.75,175.75,174.86,175.31,19584.0,165.7443,165.7443,164.905,165.3293,19584.0
2020-03-09 15:10:00,175.41,175.41,174.05,174.36,18905.0,165.4236,165.4236,164.1411,164.4334,18905.0
2020-03-09 15:15:00,174.35,175.01,174.0,174.47,14185.0,164.424,165.0464,164.0939,164.5372,14185.0
2020-03-09 15:20:00,174.32,175.4,174.25,174.87,33481.0,164.3957,165.4142,164.3297,164.9144,33481.0
2020-03-09 15:25:00,175.0,175.63,174.72,175.03,75682.0,165.037,165.6311,164.7729,165.0653,75682.0
2020-03-09 15:30:00,175.04,175.04,174.32,174.46,37524.0,165.0747,165.0747,164.3957,164.5277,37524.0
2020-03-09 15:35:00,174.49,175.23,174.49,175.17,34493.0,164.556,165.2539,164.556,165.1973,34493.0
2020-03-09 15:40:00,175.19,175.61,174.49,174.5,128804.0,165.2162,165.6123,164.556,164.5655,128804.0
2020-03-09 15:45:00,174.44,175.16,173.71,174.71,37115.0,164.5089,165.1879,163.8204,164.7635,37115.0
2020-03-09 15:50:00,174.4,174.62,173.31,174.62,56958.0,164.4711,164.6786,163.4432,164.6786,56958.0
2020-03-09 15:55:00,174.44,174.44,172.57,172.67,82056.0,164.5089,164.5089,162.7453,162.8396,82056.0
2020-03-10 09:30:00,179.73,181.04,179.12,180.65,92166.0,169.4977,170.7331,168.9224,170.3653,92166.0
2020-03-10 09:35:00,180.71,181.18,178.87,179.69,53147.0,170.4219,170.8652,168.6867,169.46,53147.0
2020-03-10 09:40:00,179.63,179.9,178.23,179.16,46942.0,169.4034,169.658,168.0831,168.9602,46942.0
2020-03-10 09:45:00,178.96,179.11,178.29,178.54,33977.0,168.7715,168.913,168.1397,168.3755,33977.0
2020-03-10 09:50:00,178.55,179.17,178.36,178.74,24351.0,168.3849,168.9696,168.2057,168.5641,24351.0
2020-03-10 09:55:00,178.87,179.45,178.62,178.95,23207.0,168.6867,169.2336,168.4509,168.7621,23207.0
2020-03-10 10:00:00,179.0,179.59,178.94,179.47,33642.0,168.8093,169.3657,168.7527,169.2525,33642.0
2020-03-10 10:05:00,179.41,179.8,179.13,179.64,16261.0,169.1959,169.5637,168.9319,169.4128,16261.0
2020-03-10 10:10:00,179.65,180.18,179.64,180.09,23632.0,169.4223,169.9221,169.4128,169.8372,23632.0
2020-03-10 10:15:00,180.29,180.39,179.82,179.89,16221.0,170.0258,170.1201,169.5826,169.6486,16221.0
2020-03-10 10:20:00,179.95,180.48,179.44,179.62,15201.0,169.7052,170.205,169.2242,169.394,15201.0
2020-03-10 10:25:00,179.5,179.51,178.84,179.06,13773.0,169.2808,169.2902,168.6584,168.8658,13773.0
2020-03-10 10:30:00,179.11,179.44,178.71,178.94,43307.0,168.913,169.2242,168.5358,168.7527,43307.0
2020-03-10 10:35:00,179.16,179.43,178.7,178.95,14613.0,168.9602,169.2148,168.5263,168.7621,14613.0
2020-03-10 10:40:00,178.95,179.07,178.39,178.96,18293.0,168.7621,168.8753,168.234,168.7715,18293.0
2020-03-10 10:45:00,178.8,178.8,177.49,177.6,24030.0,168.6207,168.6207,167.3852,167.489,24030.0
2020-03-10 10:50:00,177.6,177.72,176.79,176.97,16270.0,167.489,167.6021,166.7251,166.8948,16270.0
2020-03-10 10:55:00,177.09,177.49,176.54,176.68,22720.0,167.008,167.3852,166.4893,166.6213,22720.0
2020-03-10 11:00:00,176.62,176.9,176.16,176.75,17542.0,166.5648,166.8288,166.1309,166.6874,17542.0
2020-03-10 11:05:00,176.74,177.39,176.42,177.38,17200.0,166.6779,167.2909,166.3761,167.2815,17200.0
2020-03-10 11:10:00,177.26,177.36,176.16,176.27,22744.0,167.1683,167.2626,166.1309,166.2347,22744.0
2020-03-10 11:15:00,176.28,176.82,175.73,175.77,13767.0,166.2441,166.7534,165.7254,165.7632,13767.0
2020-03-10 11:20:00,175.82,175.99,174.7,174.78,19043.0,165.8103,165.9706,164.7541,164.8295,19043.0
2020-03-10 11:25:00,174.84,175.4,174.38,174.4,23324.0,164.8861,165.4142,164.4523,164.4711,23324.0
2020-03-10 11:30:00,174.37,174.5,173.67,174.1,40374.0,164.4429,164.5655,163.7827,164.1882,40374.0
2020-03-10 11:35:00,174.05,174.28,173.33,174.1,28838.0,164.1411,164.358,163.4621,164.1882,28838.0
2020-03-10 11:40:00,174.13,175.4,173.54,175.11,16961.0,164.2165,165.4142,163.6601,165.1407,16961.0
2020-03-10 11:45:00,175.31,176.53,175.2,175.94,17901.0,165.3293,166.4799,165.2256,165.9235,17901.0
2020-03-10 11:50:00,175.84,175.97,174.5,174.61,14651.0,165.8292,165.9518,164.5655,164.6692,14651.0
2020-03-10 11:55:00,174.69,175.25,174.21,174.65,18974.0,164.7446,165.2728,164.292,164.7069,18974.0
2020-03-10 12:00:00,174.66,176.02,174.66,175.65,23009.0,164.7163,165.9989,164.7163,165.65,23009.0
2020-03-10 12:05:00,175.66,176.09,175.31,175.82,22579.0,165.6594,166.0649,165.3293,165.8103,22579.0
2020-03-10 12:10:00,176.0,177.59,175.82,177.18,23443.0,165.9801,167.4795,165.8103,167.0929,23443.0
2020-03-10 12:15:00,177.27,177.98,176.97,177.19,18143.0,167.1778,167.8473,166.8948,167.1023,18143.0
2020-03-10 12:20:00,177.19,177.19,176.37,176.55,12902.0,167.1023,167.1023,166.329,166.4987,12902.0
2020-03-10 12:25:00,176.57,176.85,175.45,175.71,17464.0,166.5176,166.7817,165.4614,165.7066,17464.0
2020-03-10 12:30:00,175.53,175.53,173.96,174.54,25883.0,165.5368,165.5368,164.0562,164.6032,25883.0
2020-03-10 12:35:00,174.4,175.1,173.96,174.96,18976.0,164.4711,165.1313,164.0562,164.9993,18976.0
2020-03-10 12:40:00,174.91,175.26,174.43,175.2,21599.0,164.9521,165.2822,164.4994,165.2256,21599.0
2020-03-10 12:45:00,175.29,175.45,174.78,175.03,17880.0,165.3105,165.4614,164.8295,165.0653,17880.0
2020-03-10 12:50:00,175.05,176.19,174.81,176.19,6493.0,165.0841,166.1592,164.8578,166.1592,6493.0
2020-03-10 12:55:00,176.11,176.25,175.37,175.37,9671.0,166.0838,166.2158,165.3859,165.3859,9671.0
2020-03-10 13:00:00,175.35,175.46,174.67,175.11,12712.0,165.3671,165.4708,164.7258,165.1407,12712.0
2020-03-10 13:05:00,175.21,176.86,175.11,176.72,10138.0,165.235,166.7911,165.1407,166.6591,10138.0
2020-03-10 13:10:00,176.71,176.93,176.34,176.93,9257.0,166.6496,166.8571,166.3007,166.8571,9257.0
2020-03-10 13:15:00,177.0,177.42,176.5,177.28,15131.0,166.9231,167.3192,166.4516,167.1872,15131.0
2020-03-10 13:20:00,177.54,177.89,177.5,177.77,15743.0,167.4324,167.7625,167.3947,167.6493,15743.0
2020-03-10 13:25:00,177.64,177.74,176.76,177.26,25756.0,167.5267,167.621,166.6968,167.1683,25756.0
2020-03-10 13:30:00,177.33,177.79,176.9,177.63,13943.0,167.2343,167.6682,166.8288,167.5173,13943.0
2020-03-10 13:35:00,177.77,177.8,176.86,177.02,14517.0,167.6493,167.6776,166.7911,166.942,14517.0
2020-03-10 13:40:00,177.58,177.76,176.84,177.14,15964.0,167.4701,167.6399,166.7722,167.0552,15964.0
2020-03-10 13:45:00,176.95,176.95,176.01,176.34,10332.0,166.876,166.876,165.9895,166.3007,10332.0
2020-03-10 13:50:00,176.4,176.77,175.82,175.85,18028.0,166.3573,166.7062,165.8103,165.8386,18028.0
2020-03-10 13:55:00,175.94,176.29,175.54,175.95,17111.0,165.9235,166.2535,165.5462,165.9329,17111.0
2020-03-10 14:00:00,175.85,175.86,175.04,175.36,14023.0,165.8386,165.848,165.0747,165.3765,14023.0
2020-03-10 14:05:00,175.3,176.05,175.03,175.72,12712.0,165.3199,166.0272,165.0653,165.716,12712.0
2020-03-10 14:10:00,175.85,176.31,175.61,175.81,16957.0,165.8386,166.2724,165.6123,165.8009,16957.0
2020-03-10 14:15:00,176.1,176.36,175.45,175.5,26898.0,166.0744,166.3196,165.4614,165.5085,26898.0
2020-03-10 14:20:00,175.55,175.78,174.0,174.08,33446.0,165.5557,165.7726,164.0939,164.1694,33446.0
2020-03-10 14:25:00,174.07,175.6,174.07,175.53,16108.0,164.1599,165.6028,164.1599,165.5368,16108.0
2020-03-10 14:30:00,175.5,176.2,175.38,176.17,10673.0,165.5085,166.1687,165.3954,166.1404,10673.0
2020-03-10 14:35:00,176.2,176.9,176.16,176.27,12798.0,166.1687,166.8288,166.1309,166.2347,12798.0
2020-03-10 14:40:00,176.34,177.6,176.29,177.6,16742.0,166.3007,167.489,166.2535,167.489,16742.0
2020-03-10 14:45:00,177.68,178.96,177.38,178.96,19342.0,167.5644,168.7715,167.2815,168.7715,19342.0
2020-03-10 14:50:00,178.87,178.94,178.15,178.75,19462.0,168.6867,168.7527,168.0077,168.5735,19462.0
2020-03-10 14:55:00,179.05,179.28,178.08,178.54,16216.0,168.8564,169.0733,167.9416,168.3755,16216.0
2020-03-10 15:00:00,178.66,179.56,178.29,179.5,20234.0,168.4886,169.3374,168.1397,169.2808,20234.0
2020-03-10 15:05:00,179.52,179.95,179.34,179.39,75099.0,169.2997,169.7052,169.1299,169.1771,75099.0
2020-03-10 15:10:00,179.34,180.07,179.34,180.06,15385.0,169.1299,169.8183,169.1299,169.8089,15385.0
2020-03-10 15:15:00,180.05,181.21,179.33,181.05,27684.0,169.7995,170.8934,169.1205,170.7426,27684.0
2020-03-10 15:20:00,181.0,181.58,180.59,181.21,24885.0,170.6954,171.2424,170.3087,170.8934,24885.0
2020-03-10 15:25:00,181.11,181.11,180.04,180.19,29830.0,170.7991,170.7991,169.7901,169.9315,29830.0
2020-03-10 15:30:00,180.13,181.0,179.63,180.06,31728.0,169.8749,170.6954,169.4034,169.8089,31728.0
2020-03-10 15:35:00,180.2,180.83,179.73,180.63,32244.0,169.9409,170.5351,169.4977,170.3465,32244.0
2020-03-10 15:40:00,180.63,181.05,180.54,180.83,33752.0,170.3465,170.7426,170.2616,170.5351,33752.0
2020-03-10 15:45:00,180.88,182.47,180.85,182.18,42241.0,170.5822,172.0817,170.5539,171.8082,42241.0
2020-03-10 15:50:00,182.27,183.21,182.16,183.19,83414.0,171.8931,172.7796,171.7894,172.7607,83414.0
2020-03-10 15:55:00,183.19,183.79,182.87,183.5,120590.0,172.7607,173.3266,172.4589,173.0531,120590.0
2020-03-11 09:30:00,178.72,178.74,177.94,177.94,2754.0,168.5452,168.5641,167.8096,167.8096,2754.0
2020-03-11 09:35:00,179.17,179.22,177.04,177.89,85962.0,168.9696,169.0167,166.9609,167.7625,85962.0
2020-03-11 09:40:00,177.63,178.05,175.91,177.35,27659.0,167.5173,167.9133,165.8952,167.2532,27659.0
2020-03-11 09:45:00,177.46,177.66,175.98,175.98,33257.0,167.3569,167.5456,165.9612,165.9612,33257.0
2020-03-11 09:50:00,176.13,177.28,175.45,177.11,23210.0,166.1027,167.1872,165.4614,167.0269,23210.0
2020-03-11 09:55:00,177.11,177.42,176.48,177.42,9324.0,167.0269,167.3192,166.4327,167.3192,9324.0
2020-03-11 10:00:00,177.52,177.93,177.17,177.17,11637.0,167.4135,167.8002,167.0834,167.0834,11637.0
2020-03-11 10:05:00,177.02,177.83,176.97,177.04,12798.0,166.942,167.7059,166.8948,166.9609,12798.0
2020-03-11 10:10:00,177.2,177.42,176.77,176.87,26330.0,167.1117,167.3192,166.7062,166.8005,26330.0
2020-03-11 10:15:00,176.97,177.24,176.39,176.55,14215.0,166.8948,167.1495,166.3479,166.4987,14215.0
2020-03-11 10:20:00,176.65,177.12,176.17,176.93,10685.0,166.5931,167.0363,166.1404,166.8571,10685.0
2020-03-11 10:25:00,177.01,177.67,176.23,176.53,9524.0,166.9326,167.555,166.197,166.4799,9524.0
2020-03-11 10:30:00,176.37,176.72,175.89,176.59,8046.0,166.329,166.6591,165.8763,166.5365,8046.0
2020-03-11 10:35:00,176.64,176.69,175.61,176.24,7043.0,166.5836,166.6308,165.6123,166.2064,7043.0
2020-03-11 10:40:00,176.08,176.4,175.79,176.13,11144.0,166.0555,166.3573,165.782,166.1027,11144.0
2020-03-11 10:45:00,176.11,176.77,175.33,175.52,10980.0,166.0838,166.7062,165.3482,165.5274,10980.0
2020-03-11 10:50:00,175.41,175.5,174.96,175.15,9567.0,165.4236,165.5085,164.9993,165.1785,9567.0
2020-03-11 10:55:00,175.1,176.02,174.89,175.96,17040.0,165.1313,165.9989,164.9333,165.9423,17040.0
2020-03-11 11:00:00,176.08,176.52,175.85,176.19,9715.0,166.0555,166.4705,165.8386,166.1592,9715.0
2020-03-11 11:05:00,175.91,175.91,174.95,175.89,11022.0,165.8952,165.8952,164.9898,165.8763,11022.0
2020-03-11 11:10:00,175.84,176.19,175.54,175.54,8082.0,165.8292,166.1592,165.5462,165.5462,8082.0
2020-03-11 11:15:00,175.55,175.59,174.26,174.42,8254.0,165.5557,165.5934,164.3391,164.49,8254.0
2020-03-11 11:20:00,174.44,174.57,173.96,173.97,14534.0,164.5089,164.6315,164.0562,164.0656,14534.0
2020-03-11 11:25:00,174.01,174.71,173.97,174.49,14137.0,164.1034,164.7635,164.0656,164.556,14137.0
2020-03-11 11:30:00,174.44,175.1,174.14,175.1,9031.0,164.5089,165.1313,164.226,165.1313,9031.0
2020-03-11 11:35:00,175.02,175.74,174.81,175.74,8157.0,165.0559,165.7349,164.8578,165.7349,8157.0
2020-03-11 11:40:00,175.64,175.73,175.16,175.23,6297.0,165.6406,165.7254,165.1879,165.2539,6297.0
2020-03-11 11:45:00,175.31,175.66,174.83,175.43,6635.0,165.3293,165.6594,164.8767,165.4425,6635.0
2020-03-11 11:50:00,175.47,175.68,175.25,175.26,7144.0,165.4802,165.6783,165.2728,165.2822,7144.0
2020-03-11 11:55:00,175.22,175.57,174.97,175.46,5140.0,165.2445,165.5745,165.0087,165.4708,5140.0
2020-03-11 12:00:00,175.41,175.81,174.98,175.71,6558.0,165.4236,165.8009,165.0181,165.7066,6558.0
2020-03-11 12:05:00,175.85,176.23,175.63,176.18,12460.0,165.8386,166.197,165.6311,166.1498,12460.0
2020-03-11 12:10:00,176.29,177.3,176.15,177.26,12584.0,166.2535,167.206,166.1215,167.1683,12584.0
2020-03-11 12:15:00,177.14,177.5,177.0,177.13,8421.0,167.0552,167.3947,166.9231,167.0457,8421.0
2020-03-11 12:20:00,177.14,177.26,176.55,176.62,13904.0,167.0552,167.1683,166.4987,166.5648,13904.0
2020-03-11 12:25:00,176.69,176.72,175.83,176.16,10062.0,166.6308,166.6591,165.8197,166.1309,10062.0
2020-03-11 12:30:00,175.93,176.24,175.55,175.55,6877.0,165.914,166.2064,165.5557,165.5557,6877.0
2020-03-11 12:35:00,175.65,175.82,175.02,175.02,4623.0,165.65,165.8103,165.0559,165.0559,4623.0
2020-03-11 12:40:00,174.86,175.12,174.51,174.72,10433.0,164.905,165.1502,164.5749,164.7729,10433.0
2020-03-11 12:45:00,174.85,175.01,174.48,174.58,10482.0,164.8955,165.0464,164.5466,164.6409,10482.0
2020-03-11 12:50:00,174.6,174.92,174.25,174.31,10124.0,164.6598,164.9615,164.3297,164.3863,10124.0
2020-03-11 12:55:00,174.43,174.9,174.21,174.65,11254.0,164.4994,164.9427,164.292,164.7069,11254.0
2020-03-11 13:00:00,174.76,174.76,173.88,173.99,12147.0,164.8107,164.8107,163.9808,164.0845,12147.0
2020-03-11 13:05:00,174.16,174.31,173.7,173.8,10476.0,164.2448,164.3863,163.811,163.9053,10476.0
2020-03-11 13:10:00,173.8,174.12,173.72,174.02,6560.0,163.9053,164.2071,163.8299,164.1128,6560.0
2020-03-11 13:15:00,174.02,174.56,173.88,174.42,7348.0,164.1128,164.622,163.9808,164.49,7348.0
2020-03-11 13:20:00,174.46,174.8,174.36,174.53,9457.0,164.5277,164.8484,164.4334,164.5937,9457.0
2020-03-11 13:25:00,174.53,175.55,174.52,175.33,10452.0,164.5937,165.5557,164.5843,165.3482,10452.0
2020-03-11 13:30:00,175.18,175.54,174.42,174.46,10405.0,165.2067,165.5462,164.49,164.5277,10405.0
2020-03-11 13:35:00,174.47,174.94,174.31,174.86,13528.0,164.5372,164.9804,164.3863,164.905,13528.0
2020-03-11 13:40:00,174.86,174.89,174.18,174.29,10397.0,164.905,164.9333,164.2637,164.3674,10397.0
2020-03-11 13:45:00,174.19,175.1,174.04,174.98,10773.0,164.2731,165.1313,164.1316,165.0181,10773.0
2020-03-11 13:50:00,174.99,174.99,174.38,174.78,21841.0,165.0276,165.0276,164.4523,164.8295,21841.0
2020-03-11 13:55:00,174.87,175.33,174.75,175.01,16494.0,164.9144,165.3482,164.8012,165.0464,16494.0
2020-03-11 14:00:00,175.2,175.38,174.67,174.83,35180.0,165.2256,165.3954,164.7258,164.8767,35180.0
2020-03-11 14:05:00,174.84,175.42,174.54,174.73,45250.0,164.8861,165.4331,164.6032,164.7824,45250.0
2020-03-11 14:10:00,174.7,174.9,174.35,174.81,15582.0,164.7541,164.9427,164.424,164.8578,15582.0
2020-03-11 14:15:00,174.82,175.26,174.43,174.44,10921.0,164.8672,165.2822,164.4994,164.5089,10921.0
2020-03-11 14:20:00,174.47,174.47,173.49,173.61,15311.0,164.5372,164.5372,163.613,163.7261,15311.0
2020-03-11 14:25:00,173.61,174.3,173.51,174.03,13330.0,163.7261,164.3768,163.6318,164.1222,13330.0
2020-03-11 14:30:00,174.1,174.87,173.88,174.08,25604.0,164.1882,164.9144,163.9808,164.1694,25604.0
2020-03-11 14:35:00,174.11,175.04,174.01,174.78,14971.0,164.1977,165.0747,164.1034,164.8295,14971.0
2020-03-11 14:40:00,174.78,175.42,174.18,174.41,22985.0,164.8295,165.4331,164.2637,164.4806,22985.0
2020-03-11 14:45:00,174.45,175.36,174.45,174.8,37499.0,164.5183,165.3765,164.5183,164.8484,37499.0
2020-03-11 14:50:00,174.86,174.89,173.88,174.05,17325.0,164.905,164.9333,163.9808,164.1411,17325.0
2020-03-11 14:55:00,174.09,174.82,173.89,174.01,15458.0,164.1788,164.8672,163.9902,164.1034,15458.0
2020-03-11 15:00:00,173.95,174.29,173.03,173.14,31130.0,164.0468,164.3674,163.1791,163.2829,31130.0
2020-03-11 15:05:00,173.06,173.06,171.81,171.87,35221.0,163.2074,163.2074,162.0286,162.0852,35221.0
2020-03-11 15:10:00,171.94,172.78,171.86,172.14,43910.0,162.1512,162.9434,162.0758,162.3398,43910.0
2020-03-11 15:15:00,172.14,173.03,172.05,172.53,43300.0,162.3398,163.1791,162.2549,162.7076,43300.0
2020-03-11 15:20:00,172.71,173.25,172.63,173.11,48471.0,162.8774,163.3866,162.8019,163.2546,48471.0
2020-03-11 15:25:00,173.11,174.98,173.02,174.98,46487.0,163.2546,165.0181,163.1697,165.0181,46487.0
2020-03-11 15:30:00,174.84,176.28,174.59,176.04,48974.0,164.8861,166.2441,164.6503,166.0178,48974.0
2020-03-11 15:35:00,175.96,176.89,175.74,176.7,49160.0,165.9423,166.8194,165.7349,166.6402,49160.0
2020-03-11 15:40:00,176.78,177.8,176.66,177.51,69933.0,166.7157,167.6776,166.6025,167.4041,69933.0
2020-03-11 15:45:00,177.41,177.54,176.53,176.86,76969.0,167.3098,167.4324,166.4799,166.7911,76969.0
2020-03-11 15:50:00,176.62,176.87,174.83,175.96,68793.0,166.5648,166.8005,164.8767,165.9423,68793.0
2020-03-11 15:55:00,176.13,176.49,175.45,175.7,105925.0,166.1027,166.4422,165.4614,165.6971,105925.0
2020-03-12 09:30:00,166.0,169.26,162.14,162.69,165525.0,156.5494,159.6238,152.9091,153.4278,165525.0
2020-03-12 09:35:00,162.75,164.07,162.14,164.0,17429.0,153.4844,154.7293,152.9091,154.6632,17429.0
2020-03-12 09:40:00,164.0,164.0,164.0,164.0,0.0,154.6632,154.6632,154.6632,154.6632,0.0
2020-03-12 09:45:00,164.0,164.0,164.0,164.0,0.0,154.6632,154.6632,154.6632,154.6632,0.0
2020-03-12 09:50:00,164.0,164.0,164.0,164.0,0.0,154.6632,154.6632,154.6632,154.6632,0.0
2020-03-12 09:55:00,163.75,164.0,162.42,164.0,44648.0,154.4275,154.6632,153.1732,154.6632,44648.0
2020-03-12 10:00:00,164.0,164.0,162.17,162.36,90409.0,154.6632,154.6632,152.9374,153.1166,90409.0
2020-03-12 10:05:00,162.45,163.41,162.41,163.18,20620.0,153.2015,154.1068,153.1638,153.8899,20620.0
2020-03-12 10:10:00,163.35,164.85,162.78,164.5,43090.0,154.0502,155.4648,153.5127,155.1348,43090.0
2020-03-12 10:15:00,164.5,164.86,163.44,163.97,39568.0,155.1348,155.4743,154.1351,154.6349,39568.0
2020-03-12 10:20:00,163.75,164.11,163.49,163.61,16257.0,154.4275,154.767,154.1823,154.2954,16257.0
2020-03-12 10:25:00,163.61,164.74,163.56,164.04,44005.0,154.2954,155.3611,154.2483,154.701,44005.0
2020-03-12 10:30:00,164.15,166.04,163.55,166.04,32665.0,154.8047,156.5871,154.2389,156.5871,32665.0
2020-03-12 10:35:00,165.8,166.47,165.52,165.71,28623.0,156.3608,156.9926,156.0967,156.2759,28623.0
2020-03-12 10:40:00,165.87,166.61,165.39,166.0,21259.0,156.4268,157.1246,155.9741,156.5494,21259.0
2020-03-12 10:45:00,166.26,166.88,165.9,166.34,30586.0,156.7946,157.3793,156.4551,156.87,30586.0
2020-03-12 10:50:00,166.42,167.41,166.22,167.31,33029.0,156.9455,157.8791,156.7568,157.7848,33029.0
2020-03-12 10:55:00,167.16,167.25,166.39,166.56,57727.0,157.6433,157.7282,156.9172,157.0775,57727.0
2020-03-12 11:00:00,166.5,166.5,163.72,164.32,43192.0,157.0209,157.0209,154.3992,154.965,43192.0
2020-03-12 11:05:00,164.24,164.83,163.82,164.62,64551.0,154.8896,155.446,154.4935,155.2479,64551.0
2020-03-12 11:10:00,164.4,165.27,164.4,164.89,11893.0,155.0405,155.8609,155.0405,155.5026,11893.0
2020-03-12 11:15:00,164.87,165.87,164.57,165.2,27043.0,155.4837,156.4268,155.2008,155.7949,27043.0
2020-03-12 11:20:00,165.12,165.58,164.8,165.54,30741.0,155.7195,156.1533,155.4177,156.1156,30741.0
2020-03-12 11:25:00,165.33,165.55,164.0,164.03,15907.0,155.9175,156.125,154.6632,154.6915,15907.0
2020-03-12 11:30:00,164.36,165.03,163.57,163.57,41204.0,155.0027,155.6346,154.2577,154.2577,41204.0
2020-03-12 11:35:00,163.86,164.45,163.49,164.04,36573.0,154.5312,155.0876,154.1823,154.701,36573.0
2020-03-12 11:40:00,164.1,164.41,163.83,164.12,26818.0,154.7575,155.0499,154.5029,154.7764,26818.0
2020-03-12 11:45:00,164.15,164.18,163.71,163.94,14969.0,154.8047,154.833,154.3897,154.6067,14969.0
2020-03-12 11:50:00,163.67,163.73,162.72,163.52,29004.0,154.352,154.4086,153.4561,154.2106,29004.0
2020-03-12 11:55:00,163.6,164.44,163.6,163.92,31807.0,154.286,155.0782,154.286,154.5878,31807.0
2020-03-12 12:00:00,163.88,164.02,162.91,163.06,18591.0,154.5501,154.6821,153.6353,153.7768,18591.0
2020-03-12 12:05:00,163.06,163.75,162.77,162.82,21246.0,153.7768,154.4275,153.5033,153.5504,21246.0
2020-03-12 12:10:00,162.82,163.44,162.38,163.05,26793.0,153.5504,154.1351,153.1355,153.7673,26793.0
2020-03-12 12:15:00,163.02,163.73,162.68,162.84,24837.0,153.739,154.4086,153.4184,153.5693,24837.0
2020-03-12 12:20:00,162.92,164.74,162.9,164.37,22350.0,153.6447,155.3611,153.6259,155.0122,22350.0
2020-03-12 12:25:00,164.37,165.0,164.18,164.29,29357.0,155.0122,155.6063,154.833,154.9367,29357.0
2020-03-12 12:30:00,164.07,164.22,163.28,163.51,38713.0,154.7293,154.8707,153.9842,154.2011,38713.0
2020-03-12 12:35:00,163.51,164.07,163.15,163.61,24720.0,154.2011,154.7293,153.8616,154.2954,24720.0
2020-03-12 12:40:00,163.46,163.46,162.68,163.02,7687.0,154.154,154.154,153.4184,153.739,7687.0
2020-03-12 12:45:00,163.07,163.94,162.78,162.78,13095.0,153.7862,154.6067,153.5127,153.5127,13095.0
2020-03-12 12:50:00,163.08,166.41,163.08,165.5,33949.0,153.7956,156.936,153.7956,156.0778,33949.0
2020-03-12 12:55:00,165.2,168.18,164.88,167.68,35734.0,155.7949,158.6053,155.4931,158.1337,35734.0
2020-03-12 13:00:00,167.45,170.55,165.62,170.04,40151.0,157.9168,160.8403,156.191,160.3594,40151.0
2020-03-12 13:05:00,169.94,170.34,168.48,169.04,38507.0,160.2651,160.6423,158.8882,159.4163,38507.0
2020-03-12 13:10:00,169.66,169.66,166.01,166.66,20531.0,160.001,160.001,156.5588,157.1718,20531.0
2020-03-12 13:15:00,166.71,166.95,165.4,166.32,22237.0,157.219,157.4453,155.9835,156.8512,22237.0
2020-03-12 13:20:00,166.15,166.84,165.93,166.26,9771.0,156.6908,157.3416,156.4834,156.7946,9771.0
2020-03-12 13:25:00,166.01,166.29,165.25,165.87,14368.0,156.5588,156.8229,155.8421,156.4268,14368.0
2020-03-12 13:30:00,165.87,166.95,165.0,165.02,11965.0,156.4268,157.4453,155.6063,155.6252,11965.0
2020-03-12 13:35:00,165.02,165.05,163.21,163.21,17087.0,155.6252,155.6535,153.9182,153.9182,17087.0
2020-03-12 13:40:00,163.01,163.58,162.9,163.29,8869.0,153.7296,154.2671,153.6259,153.9937,8869.0
2020-03-12 13:45:00,163.33,165.36,163.14,165.24,10508.0,154.0314,155.9458,153.8522,155.8326,10508.0
2020-03-12 13:50:00,164.9,166.03,164.65,165.46,15837.0,155.512,156.5777,155.2762,156.0401,15837.0
2020-03-12 13:55:00,165.04,166.11,164.78,165.78,14899.0,155.644,156.6531,155.3988,156.3419,14899.0
2020-03-12 14:00:00,166.09,166.57,163.83,165.15,17063.0,156.6342,157.0869,154.5029,155.7478,17063.0
2020-03-12 14:05:00,164.95,165.42,163.65,163.91,12787.0,155.5592,156.0024,154.3332,154.5784,12787.0
2020-03-12 14:10:00,164.25,164.25,162.83,163.26,18474.0,154.899,154.899,153.5598,153.9654,18474.0
2020-03-12 14:15:00,163.27,163.94,162.8,162.89,60190.0,153.9748,154.6067,153.5316,153.6164,60190.0
2020-03-12 14:20:00,163.01,163.48,161.76,161.89,30644.0,153.7296,154.1728,152.5508,152.6734,30644.0
2020-03-12 14:25:00,162.0,162.01,161.02,161.03,33283.0,152.7771,152.7865,151.8529,151.8623,33283.0
2020-03-12 14:30:00,161.27,161.51,160.31,160.4,24598.0,152.0887,152.315,151.1833,151.2682,24598.0
2020-03-12 14:35:00,160.41,160.89,159.24,159.36,38960.0,151.2776,151.7303,150.1742,150.2874,38960.0
2020-03-12 14:40:00,159.61,160.16,159.37,159.8,44198.0,150.5232,151.0419,150.2968,150.7023,44198.0
2020-03-12 14:45:00,159.62,160.56,159.5,160.52,31468.0,150.5326,151.4191,150.4194,151.3814,31468.0
2020-03-12 14:50:00,160.44,160.67,159.3,159.53,42107.0,151.3059,151.5228,150.2308,150.4477,42107.0
2020-03-12 14:55:00,159.7,160.02,159.1,159.38,23457.0,150.608,150.9098,150.0422,150.3063,23457.0
2020-03-12 15:00:00,159.2,159.61,158.52,159.18,31729.0,150.1365,150.5232,149.4952,150.1176,31729.0
2020-03-12 15:05:00,158.91,160.38,158.38,160.13,23327.0,149.863,151.2493,149.3632,151.0136,23327.0
2020-03-12 15:10:00,160.0,161.48,160.0,160.71,12707.0,150.891,152.2867,150.891,151.5605,12707.0
2020-03-12 15:15:00,160.61,160.65,159.29,160.02,27849.0,151.4662,151.504,150.2214,150.9098,27849.0
2020-03-12 15:20:00,159.95,160.08,158.52,159.06,24030.0,150.8438,150.9664,149.4952,150.0045,24030.0
2020-03-12 15:25:00,158.65,159.15,158.03,158.25,21279.0,149.6178,150.0894,149.0331,149.2406,21279.0
2020-03-12 15:30:00,158.3,158.76,157.76,157.98,53484.0,149.2877,149.7216,148.7785,148.986,53484.0
2020-03-12 15:35:00,157.86,158.24,157.66,158.24,37391.0,148.8728,149.2312,148.6842,149.2312,37391.0
2020-03-12 15:40:00,158.24,159.16,157.11,157.53,70427.0,149.2312,150.0988,148.1655,148.5616,70427.0
2020-03-12 15:45:00,157.45,158.55,157.28,158.3,52358.0,148.4861,149.5235,148.3258,149.2877,52358.0
2020-03-12 15:50:00,158.28,158.88,156.88,157.04,120111.0,149.2689,149.8347,147.9486,148.0995,120111.0
2020-03-12 15:55:00,157.04,157.28,153.92,154.24,219607.0,148.0995,148.3258,145.1571,145.4589,219607.0
2020-03-13 09:30:00,165.1,165.95,163.33,165.91,1913.0,155.7006,156.5022,154.0314,156.4645,1913.0
2020-03-13 09:35:00,164.53,164.71,161.54,161.55,69107.0,155.1631,155.3328,152.3433,152.3527,69107.0
2020-03-13 09:40:00,160.43,160.66,158.31,159.0,24349.0,151.2965,151.5134,149.2972,149.9479,24349.0
2020-03-13 09:45:00,158.95,159.66,158.44,158.68,20162.0,149.9007,150.5703,149.4198,149.6461,20162.0
2020-03-13 09:50:00,158.7,158.7,156.01,156.23,23441.0,149.665,149.665,147.1281,147.3356,23441.0
2020-03-13 09:55:00,156.38,156.77,155.54,156.29,26218.0,147.4771,147.8449,146.6849,147.3922,26218.0
2020-03-13 10:00:00,156.32,156.72,155.56,155.78,27381.0,147.4205,147.7977,146.7037,146.9112,27381.0
2020-03-13 10:05:00,155.75,155.75,154.0,154.11,53250.0,146.8829,146.8829,145.2326,145.3363,53250.0
2020-03-13 10:10:00,154.4,154.4,153.16,153.51,52986.0,145.6098,145.6098,144.4404,144.7704,52986.0
2020-03-13 10:15:00,153.51,154.71,153.06,154.22,81304.0,144.7704,145.9021,144.3461,145.44,81304.0
2020-03-13 10:20:00,154.24,155.12,154.0,154.79,76387.0,145.4589,146.2888,145.2326,145.9776,76387.0
2020-03-13 10:25:00,154.84,154.84,153.15,153.34,115365.0,146.0247,146.0247,144.4309,144.6101,115365.0
2020-03-13 10:30:00,153.16,153.49,152.67,152.93,46561.0,144.4404,144.7516,143.9783,144.2235,46561.0
2020-03-13 10:35:00,152.83,155.5,152.36,155.5,50003.0,144.1292,146.6472,143.6859,146.6472,50003.0
2020-03-13 10:40:00,155.5,156.45,154.95,156.34,30958.0,146.6472,147.5431,146.1285,147.4393,30958.0
2020-03-13 10:45:00,156.34,157.03,155.89,156.39,20835.0,147.4393,148.09,147.015,147.4865,20835.0
2020-03-13 10:50:00,156.4,158.13,156.22,157.29,30724.0,147.4959,149.1274,147.3262,148.3352,30724.0
2020-03-13 10:55:00,157.22,157.4,153.04,153.04,71736.0,148.2692,148.439,144.3272,144.3272,71736.0
2020-03-13 11:00:00,153.06,155.43,153.06,155.07,29104.0,144.3461,146.5811,144.3461,146.2416,29104.0
2020-03-13 11:05:00,155.11,155.56,154.89,155.27,35299.0,146.2794,146.7037,146.0719,146.4302,35299.0
2020-03-13 11:10:00,155.38,156.0,154.7,155.61,15773.0,146.534,147.1187,145.8927,146.7509,15773.0
2020-03-13 11:15:00,155.8,156.06,154.82,155.7,12721.0,146.9301,147.1753,146.0059,146.8358,12721.0
2020-03-13 11:20:00,155.85,156.29,154.95,154.96,15412.0,146.9772,147.3922,146.1285,146.1379,15412.0
2020-03-13 11:25:00,154.97,155.27,153.78,153.86,51990.0,146.1473,146.4302,145.0251,145.1005,51990.0
2020-03-13 11:30:00,153.82,154.72,153.34,153.59,43743.0,145.0628,145.9116,144.6101,144.8459,43743.0
2020-03-13 11:35:00,153.34,154.34,152.84,153.03,25142.0,144.6101,145.5532,144.1386,144.3178,25142.0
2020-03-13 11:40:00,153.08,153.31,152.0,152.36,16943.0,144.3649,144.5818,143.3464,143.6859,16943.0
2020-03-13 11:45:00,152.36,152.71,152.15,152.46,24144.0,143.6859,144.016,143.4879,143.7802,24144.0
2020-03-13 11:50:00,152.46,152.68,152.02,152.38,15028.0,143.7802,143.9877,143.3653,143.7048,15028.0
2020-03-13 11:55:00,152.36,153.64,152.26,152.84,31697.0,143.6859,144.893,143.5916,144.1386,31697.0
2020-03-13 12:00:00,153.2,153.66,152.44,152.53,16510.0,144.4781,144.9119,143.7614,143.8462,16510.0
2020-03-13 12:05:00,152.78,152.9,152.09,152.63,18794.0,144.082,144.1952,143.4313,143.9405,18794.0
2020-03-13 12:10:00,152.62,153.17,152.17,152.6,36933.0,143.9311,144.4498,143.5067,143.9123,36933.0
2020-03-13 12:15:00,152.44,153.42,152.28,152.75,19107.0,143.7614,144.6856,143.6105,144.0537,19107.0
2020-03-13 12:20:00,152.76,153.21,152.6,152.68,23586.0,144.0631,144.4875,143.9123,143.9877,23586.0
2020-03-13 12:25:00,152.68,152.86,152.2,152.56,20885.0,143.9877,144.1575,143.535,143.8745,20885.0
2020-03-13 12:30:00,152.55,155.17,152.55,154.91,18164.0,143.8651,146.3359,143.8651,146.0907,18164.0
2020-03-13 12:35:00,155.03,155.03,154.06,154.71,24150.0,146.2039,146.2039,145.2891,145.9021,24150.0
2020-03-13 12:40:00,154.74,156.92,154.74,156.92,47224.0,145.9304,147.9863,145.9304,147.9863,47224.0
2020-03-13 12:45:00,156.74,157.51,156.15,156.88,22869.0,147.8166,148.5427,147.2601,147.9486,22869.0
2020-03-13 12:50:00,156.94,158.0,156.94,157.13,21554.0,148.0052,149.0048,148.0052,148.1844,21554.0
2020-03-13 12:55:00,157.06,157.21,156.44,156.56,17386.0,148.1183,148.2598,147.5336,147.6468,17386.0
2020-03-13 13:00:00,156.63,156.82,155.47,155.47,20295.0,147.7128,147.892,146.6189,146.6189,20295.0
2020-03-13 13:05:00,155.48,155.98,154.76,155.54,14129.0,146.6283,147.0998,145.9493,146.6849,14129.0
2020-03-13 13:10:00,155.52,156.9,155.4,156.23,11010.0,146.666,147.9675,146.5528,147.3356,11010.0
2020-03-13 13:15:00,156.44,156.94,155.8,156.23,17793.0,147.5336,148.0052,146.9301,147.3356,17793.0
2020-03-13 13:20:00,156.41,157.04,155.97,156.68,20737.0,147.5053,148.0995,147.0904,147.76,20737.0
2020-03-13 13:25:00,156.68,157.44,156.49,157.06,21066.0,147.76,148.4767,147.5808,148.1183,21066.0
2020-03-13 13:30:00,157.05,157.59,156.53,156.53,26191.0,148.1089,148.6182,147.6185,147.6185,26191.0
2020-03-13 13:35:00,156.59,156.77,156.18,156.58,26073.0,147.6751,147.8449,147.2884,147.6657,26073.0
2020-03-13 13:40:00,156.75,157.23,156.6,156.92,28101.0,147.826,148.2787,147.6845,147.9863,28101.0
2020-03-13 13:45:00,156.93,157.34,156.79,157.1,32044.0,147.9957,148.3824,147.8637,148.1561,32044.0
2020-03-13 13:50:00,157.11,157.5,157.08,157.19,25135.0,148.1655,148.5333,148.1372,148.2409,25135.0
2020-03-13 13:55:00,157.19,158.02,157.19,157.78,21704.0,148.2409,149.0237,148.2409,148.7974,21704.0
2020-03-13 14:00:00,157.79,157.99,157.18,157.62,24813.0,148.8068,148.9954,148.2315,148.6465,24813.0
2020-03-13 14:05:00,157.8,157.98,156.38,156.96,29122.0,148.8162,148.986,147.4771,148.024,29122.0
2020-03-13 14:10:00,156.82,157.07,156.53,156.77,18072.0,147.892,148.1278,147.6185,147.8449,18072.0
2020-03-13 14:15:00,156.84,157.48,156.57,156.57,27424.0,147.9109,148.5144,147.6562,147.6562,27424.0
2020-03-13 14:20:00,156.57,156.8,155.85,156.44,26909.0,147.6562,147.8731,146.9772,147.5336,26909.0
2020-03-13 14:25:00,156.43,156.47,155.31,155.85,30726.0,147.5242,147.5619,146.468,146.9772,30726.0
2020-03-13 14:30:00,155.84,155.95,154.92,155.81,28730.0,146.9678,147.0715,146.1002,146.9395,28730.0
2020-03-13 14:35:00,155.97,155.99,154.7,154.72,18752.0,147.0904,147.1093,145.8927,145.9116,18752.0
2020-03-13 14:40:00,154.74,155.77,154.04,155.67,39375.0,145.9304,146.9018,145.2703,146.8075,39375.0
2020-03-13 14:45:00,155.68,155.79,154.68,154.72,36356.0,146.8169,146.9206,145.8738,145.9116,36356.0
2020-03-13 14:50:00,154.7,155.28,154.35,154.99,30307.0,145.8927,146.4397,145.5626,146.1662,30307.0
2020-03-13 14:55:00,155.14,155.66,155.07,155.5,17385.0,146.3076,146.798,146.2416,146.6472,17385.0
2020-03-13 15:00:00,155.44,156.85,155.41,156.69,30104.0,146.5906,147.9203,146.5623,147.7694,30104.0
2020-03-13 15:05:00,156.75,157.17,156.5,156.78,19549.0,147.826,148.2221,147.5902,147.8543,19549.0
2020-03-13 15:10:00,156.77,157.04,156.02,156.85,36521.0,147.8449,148.0995,147.1375,147.9203,36521.0
2020-03-13 15:15:00,156.78,157.23,156.39,156.61,29691.0,147.8543,148.2787,147.4865,147.694,29691.0
2020-03-13 15:20:00,156.47,157.04,156.06,156.75,37040.0,147.5619,148.0995,147.1753,147.826,37040.0
2020-03-13 15:25:00,156.87,157.39,156.62,157.24,38143.0,147.9392,148.4296,147.7034,148.2881,38143.0
2020-03-13 15:30:00,157.48,157.8,154.32,154.82,66061.0,148.5144,148.8162,145.5343,146.0059,66061.0
2020-03-13 15:35:00,155.0,156.72,154.44,156.51,60343.0,146.1756,147.7977,145.6475,147.5997,60343.0
2020-03-13 15:40:00,156.56,158.65,156.08,158.37,95009.0,147.6468,149.6178,147.1941,149.3538,95009.0
2020-03-13 15:45:00,158.37,160.84,158.37,160.12,75857.0,149.3538,151.6831,149.3538,151.0041,75857.0
2020-03-13 15:50:00,160.22,162.65,160.22,162.65,107383.0,151.0984,153.3901,151.0984,153.3901,107383.0
2020-03-13 15:55:00,162.84,164.69,161.1,164.16,200217.0,153.5693,155.314,151.9283,154.8141,200217.0
2020-03-16 09:30:00,147.87,147.87,147.27,147.27,370.0,139.4515,139.4515,138.8857,138.8857,370.0
2020-03-16 09:35:00,147.27,147.27,147.27,147.27,0.0,138.8857,138.8857,138.8857,138.8857,0.0
2020-03-16 09:40:00,147.27,147.27,147.27,147.27,0.0,138.8857,138.8857,138.8857,138.8857,0.0
2020-03-16 09:45:00,148.59,149.88,145.03,145.03,65401.0,140.1306,141.3471,136.7732,136.7732,65401.0
2020-03-16 09:50:00,145.3,146.99,144.76,145.66,72669.0,137.0279,138.6216,136.5186,137.3674,72669.0
2020-03-16 09:55:00,146.56,148.5,145.0,147.49,49529.0,138.2161,140.0457,136.7449,139.0932,49529.0
2020-03-16 10:00:00,147.48,147.81,145.0,145.49,44924.0,139.0837,139.395,136.7449,137.207,44924.0
2020-03-16 10:05:00,145.57,146.65,145.26,145.86,52699.0,137.2825,138.301,136.9901,137.556,52699.0
2020-03-16 10:10:00,145.95,146.15,144.95,145.08,48967.0,137.6408,137.8295,136.6978,136.8204,48967.0
2020-03-16 10:15:00,145.14,145.14,142.68,142.96,41929.0,136.877,136.877,134.557,134.8211,41929.0
2020-03-16 10:20:00,142.83,142.83,141.69,142.32,86122.0,134.6985,134.6985,133.6234,134.2175,86122.0
2020-03-16 10:25:00,142.25,142.55,141.29,141.75,75312.0,134.1515,134.4344,133.2462,133.68,75312.0
2020-03-16 10:30:00,141.63,143.66,141.6,143.19,41658.0,133.5668,135.4812,133.5385,135.038,41658.0
2020-03-16 10:35:00,143.2,143.63,141.95,142.79,64507.0,135.0474,135.4529,133.8686,134.6608,64507.0
2020-03-16 10:40:00,143.0,143.04,141.61,141.61,48088.0,134.8588,134.8965,133.5479,133.5479,48088.0
2020-03-16 10:45:00,141.64,142.38,140.71,141.12,58937.0,133.5762,134.2741,132.6992,133.0858,58937.0
2020-03-16 10:50:00,140.92,141.2,140.0,141.14,67005.0,132.8972,133.1613,132.0296,133.1047,67005.0
2020-03-16 10:55:00,141.2,141.3,140.0,140.0,48801.0,133.1613,133.2556,132.0296,132.0296,48801.0
2020-03-16 11:00:00,140.0,140.47,138.63,139.39,38847.0,132.0296,132.4728,130.7376,131.4543,38847.0
2020-03-16 11:05:00,139.37,140.87,139.14,140.87,42088.0,131.4355,132.8501,131.2186,132.8501,42088.0
2020-03-16 11:10:00,140.69,141.93,140.52,141.75,101932.0,132.6803,133.8497,132.52,133.68,101932.0
2020-03-16 11:15:00,141.72,142.84,141.71,142.48,48671.0,133.6517,134.7079,133.6422,134.3684,48671.0
2020-03-16 11:20:00,142.67,143.03,142.29,142.97,56119.0,134.5476,134.8871,134.1892,134.8305,56119.0
2020-03-16 11:25:00,143.02,143.02,141.57,141.69,48596.0,134.8777,134.8777,133.5102,133.6234,48596.0
2020-03-16 11:30:00,141.69,141.69,138.77,139.02,48837.0,133.6234,133.6234,130.8696,131.1054,48837.0
2020-03-16 11:35:00,138.97,140.79,138.28,140.14,88840.0,131.0582,132.7746,130.4075,132.1616,88840.0
2020-03-16 11:40:00,140.11,140.45,138.23,138.62,47786.0,132.1333,132.454,130.3604,130.7282,47786.0
2020-03-16 11:45:00,138.46,139.36,138.3,138.59,44312.0,130.5773,131.426,130.4264,130.6999,44312.0
2020-03-16 11:50:00,138.65,140.57,138.59,140.57,115202.0,130.7564,132.5671,130.6999,132.5671,115202.0
2020-03-16 11:55:00,140.52,141.56,140.01,141.56,61739.0,132.52,133.5008,132.039,133.5008,61739.0
2020-03-16 12:00:00,141.56,141.67,140.26,140.86,30406.0,133.5008,133.6045,132.2748,132.8406,30406.0
2020-03-16 12:05:00,140.95,141.25,140.26,140.98,109273.0,132.9255,133.2084,132.2748,132.9538,109273.0
2020-03-16 12:10:00,141.05,142.05,140.9,141.75,27947.0,133.0198,133.9629,132.8784,133.68,27947.0
2020-03-16 12:15:00,141.76,142.19,141.5,141.78,21972.0,133.6894,134.0949,133.4442,133.7083,21972.0
2020-03-16 12:20:00,141.8,142.48,141.69,142.4,22701.0,133.7271,134.3684,133.6234,134.293,22701.0
2020-03-16 12:25:00,142.37,145.06,142.12,145.03,28778.0,134.2647,136.8015,134.0289,136.7732,28778.0
2020-03-16 12:30:00,144.92,145.49,144.58,145.06,21203.0,136.6695,137.207,136.3488,136.8015,21203.0
2020-03-16 12:35:00,144.85,146.24,144.85,145.84,24458.0,136.6035,137.9143,136.6035,137.5371,24458.0
2020-03-16 12:40:00,146.19,147.0,146.13,146.93,35042.0,137.8672,138.6311,137.8106,138.5651,35042.0
2020-03-16 12:45:00,146.87,147.76,146.83,147.67,47175.0,138.5085,139.3478,138.4708,139.2629,47175.0
2020-03-16 12:50:00,147.57,147.79,146.74,147.42,28299.0,139.1686,139.3761,138.3859,139.0272,28299.0
2020-03-16 12:55:00,147.48,148.68,146.64,148.68,51098.0,139.0837,140.2154,138.2916,140.2154,51098.0
2020-03-16 13:00:00,148.44,149.99,148.02,149.99,51693.0,139.9891,141.4508,139.593,141.4508,51693.0
2020-03-16 13:05:00,149.99,150.06,148.28,148.63,27480.0,141.4508,141.5169,139.8382,140.1683,27480.0
2020-03-16 13:10:00,148.5,149.71,148.5,149.19,43520.0,140.0457,141.1868,140.0457,140.6964,43520.0
2020-03-16 13:15:00,149.21,149.71,148.7,149.43,32481.0,140.7153,141.1868,140.2343,140.9227,32481.0
2020-03-16 13:20:00,149.4,150.82,149.18,150.14,21754.0,140.8944,142.2336,140.687,141.5923,21754.0
2020-03-16 13:25:00,150.22,150.37,149.13,149.44,28085.0,141.6678,141.8092,140.6398,140.9322,28085.0
2020-03-16 13:30:00,149.41,149.67,148.17,148.62,33314.0,140.9039,141.1491,139.7345,140.1588,33314.0
2020-03-16 13:35:00,148.33,148.69,146.23,147.0,27959.0,139.8854,140.2249,137.9049,138.6311,27959.0
2020-03-16 13:40:00,146.84,146.88,146.29,146.44,21423.0,138.4802,138.5179,137.9615,138.103,21423.0
2020-03-16 13:45:00,146.27,147.61,146.27,146.4,23197.0,137.9426,139.2063,137.9426,138.0652,23197.0
2020-03-16 13:50:00,146.4,147.77,146.38,147.27,31714.0,138.0652,139.3572,138.0464,138.8857,31714.0
2020-03-16 13:55:00,147.27,148.27,147.27,148.14,34343.0,138.8857,139.8288,138.8857,139.7062,34343.0
2020-03-16 14:00:00,147.95,147.95,145.29,145.81,40229.0,139.527,139.527,137.0184,137.5088,40229.0
2020-03-16 14:05:00,145.8,146.39,145.11,145.12,42626.0,137.4994,138.0558,136.8487,136.8581,42626.0
2020-03-16 14:10:00,145.17,145.68,145.01,145.59,19915.0,136.9053,137.3862,136.7544,137.3013,19915.0
2020-03-16 14:15:00,145.46,145.57,144.85,145.24,104152.0,137.1787,137.2825,136.6035,136.9713,104152.0
2020-03-16 14:20:00,145.24,146.0,145.24,145.46,108170.0,136.9713,137.688,136.9713,137.1787,108170.0
2020-03-16 14:25:00,145.46,146.34,145.0,146.13,31608.0,137.1787,138.0086,136.7449,137.8106,31608.0
2020-03-16 14:30:00,146.34,148.14,146.02,148.12,18516.0,138.0086,139.7062,137.7069,139.6873,18516.0
2020-03-16 14:35:00,147.85,148.54,147.21,147.53,18239.0,139.4327,140.0834,138.8291,139.1309,18239.0
2020-03-16 14:40:00,147.28,147.28,146.54,146.87,13688.0,138.8951,138.8951,138.1973,138.5085,13688.0
2020-03-16 14:45:00,146.89,148.03,146.41,147.53,22266.0,138.5273,139.6024,138.0747,139.1309,22266.0
2020-03-16 14:50:00,147.45,148.68,147.39,148.68,21126.0,139.0555,140.2154,138.9989,140.2154,21126.0
2020-03-16 14:55:00,148.78,150.47,148.5,149.74,23617.0,140.3097,141.9035,140.0457,141.2151,23617.0
2020-03-16 15:00:00,149.88,150.77,148.58,149.21,26456.0,141.3471,142.1864,140.1211,140.7153,26456.0
2020-03-16 15:05:00,149.31,150.08,148.85,149.0,46529.0,140.8096,141.5357,140.3757,140.5172,46529.0
2020-03-16 15:10:00,149.16,149.7,148.51,148.52,25349.0,140.6681,141.1774,140.0551,140.0645,25349.0
2020-03-16 15:15:00,148.57,149.7,148.4,149.05,85192.0,140.1117,141.1774,139.9514,140.5644,85192.0
2020-03-16 15:20:00,149.01,149.06,147.6,148.36,47958.0,140.5266,140.5738,139.1969,139.9136,47958.0
2020-03-16 15:25:00,148.36,148.74,146.36,146.36,46592.0,139.9136,140.272,138.0275,138.0275,46592.0
2020-03-16 15:30:00,146.41,146.66,145.29,146.56,69925.0,138.0747,138.3104,137.0184,138.2161,69925.0
2020-03-16 15:35:00,146.5,146.5,145.51,146.19,62207.0,138.1595,138.1595,137.2259,137.8672,62207.0
2020-03-16 15:40:00,146.28,146.45,144.43,146.13,111871.0,137.9521,138.1124,136.2074,137.8106,111871.0
2020-03-16 15:45:00,146.01,147.07,145.83,146.32,74089.0,137.6974,138.6971,137.5277,137.9898,74089.0
2020-03-16 15:50:00,146.28,146.28,144.66,144.89,176004.0,137.9521,137.9521,136.4243,136.6412,176004.0
2020-03-16 15:55:00,144.89,145.12,143.73,143.75,326608.0,136.6412,136.8581,135.5472,135.5661,326608.0
2020-03-17 09:30:00,146.71,146.84,144.51,144.95,59542.0,138.3576,138.4802,136.2828,136.6978,59542.0
2020-03-17 09:35:00,144.67,144.94,140.5,140.83,33724.0,136.4337,136.6884,132.5011,132.8123,33724.0
2020-03-17 09:40:00,140.83,141.03,139.02,140.36,49484.0,132.8123,133.001,131.1054,132.3691,49484.0
2020-03-17 09:45:00,140.01,141.25,138.42,139.86,104475.0,132.039,133.2084,130.5395,131.8976,104475.0
2020-03-17 09:50:00,139.59,139.84,137.34,137.35,71000.0,131.6429,131.8787,129.521,129.5305,71000.0
2020-03-17 09:55:00,137.29,139.48,137.29,139.48,38064.0,129.4739,131.5392,129.4739,131.5392,38064.0
2020-03-17 10:00:00,139.07,139.9,137.74,139.78,38856.0,131.1525,131.9353,129.8983,131.8221,38856.0
2020-03-17 10:05:00,139.99,141.87,139.99,141.1,42421.0,132.0202,133.7931,132.0202,133.067,42421.0
2020-03-17 10:10:00,141.02,142.0,140.89,140.99,34905.0,132.9915,133.9157,132.8689,132.9632,34905.0
2020-03-17 10:15:00,140.87,140.87,138.31,138.76,59232.0,132.8501,132.8501,130.4358,130.8602,59232.0
2020-03-17 10:20:00,138.76,139.72,137.79,138.4,50488.0,130.8602,131.7655,129.9454,130.5207,50488.0
2020-03-17 10:25:00,138.02,139.07,138.01,138.41,31268.0,130.1623,131.1525,130.1529,130.5301,31268.0
2020-03-17 10:30:00,138.31,139.51,138.13,139.31,19463.0,130.4358,131.5675,130.2661,131.3789,19463.0
2020-03-17 10:35:00,139.18,139.98,138.05,138.4,26250.0,131.2563,132.0107,130.1906,130.5207,26250.0
2020-03-17 10:40:00,138.63,139.98,138.13,139.79,16595.0,130.7376,132.0107,130.2661,131.8315,16595.0
2020-03-17 10:45:00,139.98,140.71,138.69,138.69,29689.0,132.0107,132.6992,130.7942,130.7942,29689.0
2020-03-17 10:50:00,138.69,138.71,137.0,138.18,23376.0,130.7942,130.813,129.2004,130.3132,23376.0
2020-03-17 10:55:00,137.99,140.25,137.73,139.66,28352.0,130.134,132.2654,129.8888,131.7089,28352.0
2020-03-17 11:00:00,139.91,140.17,139.12,139.12,22330.0,131.9447,132.1899,131.1997,131.1997,22330.0
2020-03-17 11:05:00,139.23,140.34,139.2,140.26,15800.0,131.3034,132.3502,131.2751,132.2748,15800.0
2020-03-17 11:10:00,140.17,141.13,140.17,140.85,13890.0,132.1899,133.0953,132.1899,132.8312,13890.0
2020-03-17 11:15:00,140.72,141.6,140.31,141.5,31499.0,132.7086,133.5385,132.3219,133.4442,31499.0
2020-03-17 11:20:00,141.48,141.79,140.98,141.55,24924.0,133.4253,133.7177,132.9538,133.4913,24924.0
2020-03-17 11:25:00,141.51,143.93,141.42,143.04,54538.0,133.4536,135.7359,133.3687,134.8965,54538.0
2020-03-17 11:30:00,143.14,144.17,143.07,143.52,27546.0,134.9908,135.9622,134.9248,135.3492,27546.0
2020-03-17 11:35:00,143.8,143.8,141.85,141.95,23273.0,135.6133,135.6133,133.7743,133.8686,23273.0
2020-03-17 11:40:00,142.13,143.5,142.12,143.42,32186.0,134.0383,135.3303,134.0289,135.2549,32186.0
2020-03-17 11:45:00,143.72,144.01,143.26,143.78,20079.0,135.5378,135.8113,135.104,135.5944,20079.0
2020-03-17 11:50:00,143.78,143.95,142.88,143.14,54431.0,135.5944,135.7547,134.7456,134.9908,54431.0
2020-03-17 11:55:00,143.07,143.5,142.85,143.38,17935.0,134.9248,135.3303,134.7173,135.2172,17935.0
2020-03-17 12:00:00,143.72,143.73,143.02,143.09,15948.0,135.5378,135.5472,134.8777,134.9437,15948.0
2020-03-17 12:05:00,143.19,144.47,143.19,144.28,31354.0,135.038,136.2451,135.038,136.0659,31354.0
2020-03-17 12:10:00,144.28,144.79,144.07,144.66,21432.0,136.0659,136.5469,135.8679,136.4243,21432.0
2020-03-17 12:15:00,144.66,144.79,142.54,143.4,33494.0,136.4243,136.5469,134.425,135.236,33494.0
2020-03-17 12:20:00,143.32,143.47,142.07,142.79,26223.0,135.1606,135.302,133.9817,134.6608,26223.0
2020-03-17 12:25:00,142.79,142.81,142.21,142.44,19900.0,134.6608,134.6796,134.1138,134.3307,19900.0
2020-03-17 12:30:00,142.33,143.23,141.95,142.47,17715.0,134.2269,135.0757,133.8686,134.359,17715.0
2020-03-17 12:35:00,142.31,142.41,141.42,141.84,19552.0,134.2081,134.3024,133.3687,133.7648,19552.0
2020-03-17 12:40:00,141.67,141.9,140.8,141.09,21690.0,133.6045,133.8214,132.784,133.0575,21690.0
2020-03-17 12:45:00,141.09,141.89,141.01,141.84,10666.0,133.0575,133.812,132.9821,133.7648,10666.0
2020-03-17 12:50:00,141.72,141.79,140.87,141.38,12697.0,133.6517,133.7177,132.8501,133.331,12697.0
2020-03-17 12:55:00,141.7,141.87,141.48,141.84,17743.0,133.6328,133.7931,133.4253,133.7648,17743.0
2020-03-17 13:00:00,142.02,142.64,141.64,141.75,14638.0,133.9346,134.5193,133.5762,133.68,14638.0
2020-03-17 13:05:00,141.86,142.51,141.24,141.47,14122.0,133.7837,134.3967,133.199,133.4159,14122.0
2020-03-17 13:10:00,141.48,141.49,140.09,140.32,14127.0,133.4253,133.4348,132.1145,132.3314,14127.0
2020-03-17 13:15:00,140.42,140.86,140.04,140.65,9973.0,132.4257,132.8406,132.0673,132.6426,9973.0
2020-03-17 13:20:00,140.62,141.56,140.5,141.09,14669.0,132.6143,133.5008,132.5011,133.0575,14669.0
2020-03-17 13:25:00,141.2,141.83,141.1,141.43,25052.0,133.1613,133.7554,133.067,133.3782,25052.0
2020-03-17 13:30:00,141.52,141.85,140.62,141.36,28705.0,133.4631,133.7743,132.6143,133.3122,28705.0
2020-03-17 13:35:00,141.36,141.47,140.47,141.11,17164.0,133.3122,133.4159,132.4728,133.0764,17164.0
2020-03-17 13:40:00,141.14,141.59,140.99,141.02,16987.0,133.1047,133.5291,132.9632,132.9915,16987.0
2020-03-17 13:45:00,141.12,142.54,141.0,142.32,19983.0,133.0858,134.425,132.9727,134.2175,19983.0
2020-03-17 13:50:00,142.19,142.33,141.14,141.28,18563.0,134.0949,134.2269,133.1047,133.2367,18563.0
2020-03-17 13:55:00,141.27,141.56,141.0,141.15,11920.0,133.2273,133.5008,132.9727,133.1141,11920.0
2020-03-17 14:00:00,141.0,141.26,140.42,141.0,18906.0,132.9727,133.2179,132.4257,132.9727,18906.0
2020-03-17 14:05:00,140.95,142.15,140.95,141.97,16141.0,132.9255,134.0572,132.9255,133.8874,16141.0
2020-03-17 14:10:00,141.97,142.12,141.26,141.5,38162.0,133.8874,134.0289,133.2179,133.4442,38162.0
2020-03-17 14:15:00,141.41,142.18,141.39,142.0,16437.0,133.3593,134.0855,133.3405,133.9157,16437.0
2020-03-17 14:20:00,142.13,142.18,140.71,140.78,14653.0,134.0383,134.0855,132.6992,132.7652,14653.0
2020-03-17 14:25:00,140.75,141.74,140.75,141.33,32795.0,132.7369,133.6705,132.7369,133.2839,32795.0
2020-03-17 14:30:00,141.55,143.36,141.55,143.12,17242.0,133.4913,135.1983,133.4913,134.972,17242.0
2020-03-17 14:35:00,143.12,144.55,143.02,143.84,21283.0,134.972,136.3206,134.8777,135.651,21283.0
2020-03-17 14:40:00,144.07,144.48,143.54,143.59,14894.0,135.8679,136.2545,135.3681,135.4152,14894.0
2020-03-17 14:45:00,142.75,143.21,141.68,142.05,28475.0,134.623,135.0568,133.6139,133.9629,28475.0
2020-03-17 14:50:00,141.92,142.21,141.11,141.81,22539.0,133.8403,134.1138,133.0764,133.7365,22539.0
2020-03-17 14:55:00,141.82,142.25,141.68,142.15,13249.0,133.746,134.1515,133.6139,134.0572,13249.0
2020-03-17 15:00:00,142.15,142.15,139.65,140.24,21617.0,134.0572,134.0572,131.6995,132.2559,21617.0
2020-03-17 15:05:00,139.98,141.12,139.39,140.66,21022.0,132.0107,133.0858,131.4543,132.652,21022.0
2020-03-17 15:10:00,140.9,142.14,140.55,141.87,22887.0,132.8784,134.0478,132.5483,133.7931,22887.0
2020-03-17 15:15:00,141.65,142.18,141.19,141.29,19951.0,133.5857,134.0855,133.1518,133.2462,19951.0
2020-03-17 15:20:00,141.28,141.36,140.21,140.4,24231.0,133.2367,133.3122,132.2276,132.4068,24231.0
2020-03-17 15:25:00,140.28,140.39,139.4,139.43,37186.0,132.2937,132.3974,131.4638,131.492,37186.0
2020-03-17 15:30:00,139.48,141.03,139.41,140.73,39607.0,131.5392,133.001,131.4732,132.718,39607.0
2020-03-17 15:35:00,140.65,141.5,140.65,141.5,32076.0,132.6426,133.4442,132.6426,133.4442,32076.0
2020-03-17 15:40:00,141.57,142.85,141.57,142.69,42340.0,133.5102,134.7173,133.5102,134.5664,42340.0
2020-03-17 15:45:00,142.71,142.75,141.59,141.69,57128.0,134.5853,134.623,133.5291,133.6234,57128.0
2020-03-17 15:50:00,141.7,142.23,139.32,140.03,123061.0,133.6328,134.1326,131.3883,132.0579,123061.0
2020-03-17 15:55:00,140.04,141.67,137.91,140.15,223913.0,132.0673,133.6045,130.0586,132.1711,223913.0
2020-03-18 09:30:00,133.28,134.74,132.1,132.47,104912.0,125.6922,127.0691,124.5794,124.9283,104912.0
2020-03-18 09:35:00,132.48,134.74,129.35,129.51,55982.0,124.9377,127.0691,121.9859,122.1368,55982.0
2020-03-18 09:40:00,129.57,130.27,128.3,129.01,58810.0,122.1934,122.8535,120.9957,121.6653,58810.0
2020-03-18 09:45:00,128.84,128.84,126.05,126.92,44460.0,121.5049,121.5049,118.8738,119.6943,44460.0
2020-03-18 09:50:00,126.86,130.08,126.71,130.08,55916.0,119.6377,122.6744,119.4962,122.6744,55916.0
2020-03-18 09:55:00,130.07,130.56,127.51,130.09,71196.0,122.6649,123.127,120.2507,122.6838,71196.0
2020-03-18 10:00:00,130.26,132.96,130.04,132.68,39388.0,122.8441,125.3904,122.6366,125.1263,39388.0
2020-03-18 10:05:00,132.64,134.14,132.14,132.48,37181.0,125.0886,126.5032,124.6171,124.9377,37181.0
2020-03-18 10:10:00,132.47,132.55,130.79,130.96,28642.0,124.9283,125.0037,123.3439,123.5043,28642.0
2020-03-18 10:15:00,130.96,131.9,130.82,130.84,38476.0,123.5043,124.3907,123.3722,123.3911,38476.0
2020-03-18 10:20:00,130.82,130.83,128.63,129.06,43599.0,123.3722,123.3817,121.3069,121.7124,43599.0
2020-03-18 10:25:00,129.0,130.08,128.93,129.95,50272.0,121.6558,122.6744,121.5898,122.5518,50272.0
2020-03-18 10:30:00,129.94,130.05,129.5,129.59,63661.0,122.5423,122.6461,122.1274,122.2122,63661.0
2020-03-18 10:35:00,129.65,130.91,129.58,130.33,43029.0,122.2688,123.4571,122.2028,122.9101,43029.0
2020-03-18 10:40:00,130.32,131.5,130.27,131.17,44489.0,122.9007,124.0135,122.8535,123.7023,44489.0
2020-03-18 10:45:00,131.28,131.45,129.75,131.18,53055.0,123.806,123.9664,122.3631,123.7117,53055.0
2020-03-18 10:50:00,130.98,131.18,130.19,130.56,41916.0,123.5231,123.7117,122.7781,123.127,41916.0
2020-03-18 10:55:00,130.44,131.79,130.33,131.35,42762.0,123.0139,124.287,122.9101,123.872,42762.0
2020-03-18 11:00:00,131.3,131.52,130.65,130.7,42851.0,123.8249,124.0324,123.2119,123.2591,42851.0
2020-03-18 11:05:00,130.59,130.92,130.39,130.53,31036.0,123.1553,123.4665,122.9667,123.0987,31036.0
2020-03-18 11:10:00,130.55,131.52,130.17,131.08,42074.0,123.1176,124.0324,122.7592,123.6174,42074.0
2020-03-18 11:15:00,130.89,131.49,130.71,131.49,71437.0,123.4382,124.0041,123.2685,124.0041,71437.0
2020-03-18 11:20:00,131.58,132.45,131.43,131.89,54464.0,124.089,124.9094,123.9475,124.3813,54464.0
2020-03-18 11:25:00,131.91,131.93,130.88,131.37,34646.0,124.4002,124.419,123.4288,123.8909,34646.0
2020-03-18 11:30:00,131.68,132.83,131.5,132.83,17220.0,124.1833,125.2678,124.0135,125.2678,17220.0
2020-03-18 11:35:00,132.72,134.27,132.72,133.09,46043.0,125.1641,126.6258,125.1641,125.513,46043.0
2020-03-18 11:40:00,132.88,133.01,131.78,132.54,28570.0,125.3149,125.4375,124.2776,124.9943,28570.0
2020-03-18 11:45:00,132.5,134.29,132.15,134.04,19986.0,124.9566,126.6447,124.6265,126.4089,19986.0
2020-03-18 11:50:00,134.36,136.91,134.18,136.91,32729.0,126.7107,129.1155,126.5409,129.1155,32729.0
2020-03-18 11:55:00,136.88,137.05,136.19,136.35,63948.0,129.0872,129.2475,128.4365,128.5874,63948.0
2020-03-18 12:00:00,136.32,136.41,134.36,135.26,38037.0,128.5591,128.644,126.7107,127.5594,38037.0
2020-03-18 12:05:00,135.27,136.71,135.12,136.55,15803.0,127.5689,128.9269,127.4274,128.776,15803.0
2020-03-18 12:10:00,136.56,136.87,135.54,135.54,35785.0,128.7854,129.0778,127.8235,127.8235,35785.0
2020-03-18 12:15:00,135.43,135.47,132.09,132.11,50387.0,127.7198,127.7575,124.5699,124.5888,50387.0
2020-03-18 12:20:00,132.11,133.98,131.93,133.55,13903.0,124.5888,126.3523,124.419,125.9468,13903.0
2020-03-18 12:25:00,133.64,134.0,133.23,133.74,20669.0,126.0317,126.3712,125.645,126.126,20669.0
2020-03-18 12:30:00,133.92,134.11,133.07,133.07,25546.0,126.2957,126.4749,125.4941,125.4941,25546.0
2020-03-18 12:35:00,133.09,133.59,131.97,132.69,23010.0,125.513,125.9845,124.4568,125.1358,23010.0
2020-03-18 12:40:00,132.7,133.14,132.16,133.14,17729.0,125.1452,125.5601,124.6359,125.5601,17729.0
2020-03-18 12:45:00,133.0,133.19,132.06,132.29,19759.0,125.4281,125.6073,124.5416,124.7585,19759.0
2020-03-18 12:50:00,132.41,132.71,132.25,132.33,11482.0,124.8717,125.1546,124.7208,124.7963,11482.0
2020-03-18 12:55:00,132.4,132.5,132.06,132.31,10639.0,124.8623,124.9566,124.5416,124.7774,10639.0
2020-03-18 13:00:00,132.31,132.31,132.31,132.31,0.0,124.7774,124.7774,124.7774,124.7774,0.0
2020-03-18 13:05:00,132.31,132.31,132.31,132.31,0.0,124.7774,124.7774,124.7774,124.7774,0.0
2020-03-18 13:10:00,132.0,132.79,131.36,131.5,28133.0,124.485,125.2301,123.8815,124.0135,28133.0
2020-03-18 13:15:00,131.5,131.52,130.08,130.27,27313.0,124.0135,124.0324,122.6744,122.8535,27313.0
2020-03-18 13:20:00,130.19,130.27,129.17,129.18,56484.0,122.7781,122.8535,121.8162,121.8256,56484.0
2020-03-18 13:25:00,129.16,129.28,128.53,129.28,41766.0,121.8067,121.9199,121.2126,121.9199,41766.0
2020-03-18 13:30:00,129.23,129.62,129.2,129.62,46499.0,121.8727,122.2405,121.8445,122.2405,46499.0
2020-03-18 13:35:00,129.62,131.66,129.58,131.49,38321.0,122.2405,124.1644,122.2028,124.0041,38321.0
2020-03-18 13:40:00,131.41,134.38,131.19,133.96,24559.0,123.9286,126.7295,123.7212,126.3335,24559.0
2020-03-18 13:45:00,133.82,133.94,133.41,133.86,42138.0,126.2014,126.3146,125.8148,126.2392,42138.0
2020-03-18 13:50:00,133.78,133.89,132.47,132.7,54596.0,126.1637,126.2674,124.9283,125.1452,54596.0
2020-03-18 13:55:00,132.66,132.7,131.27,131.38,25609.0,125.1075,125.1452,123.7966,123.9003,25609.0
2020-03-18 14:00:00,131.46,131.47,130.03,130.17,29576.0,123.9758,123.9852,122.6272,122.7592,29576.0
2020-03-18 14:05:00,130.12,131.25,130.08,131.04,20367.0,122.7121,123.7777,122.6744,123.5797,20367.0
2020-03-18 14:10:00,131.03,131.09,130.11,130.19,31921.0,123.5703,123.6269,122.7026,122.7781,31921.0
2020-03-18 14:15:00,130.19,130.94,130.1,130.31,35673.0,122.7781,123.4854,122.6932,122.8913,35673.0
2020-03-18 14:20:00,130.24,130.44,129.54,129.9,39235.0,122.8252,123.0139,122.1651,122.5046,39235.0
2020-03-18 14:25:00,129.91,130.4,129.71,130.4,22377.0,122.514,122.9761,122.3254,122.9761,22377.0
2020-03-18 14:30:00,130.3,132.07,130.22,131.99,20076.0,122.8818,124.5511,122.8064,124.4756,20076.0
2020-03-18 14:35:00,132.17,134.0,132.17,134.0,35472.0,124.6454,126.3712,124.6454,126.3712,35472.0
2020-03-18 14:40:00,133.98,135.55,133.86,135.11,35082.0,126.3523,127.8329,126.2392,127.418,35082.0
2020-03-18 14:45:00,135.24,136.22,135.18,135.79,29423.0,127.5406,128.4648,127.484,128.0593,29423.0
2020-03-18 14:50:00,135.72,136.98,135.56,136.98,25953.0,127.9933,129.1815,127.8424,129.1815,25953.0
2020-03-18 14:55:00,136.92,138.78,136.66,138.42,25278.0,129.1249,130.879,128.8797,130.5395,25278.0
2020-03-18 15:00:00,138.58,138.72,136.66,137.15,40949.0,130.6904,130.8225,128.8797,129.3418,40949.0
2020-03-18 15:05:00,137.16,138.09,137.1,137.64,128638.0,129.3513,130.2283,129.2947,129.804,128638.0
2020-03-18 15:10:00,137.93,139.25,136.51,136.51,177252.0,130.0774,131.3223,128.7383,128.7383,177252.0
2020-03-18 15:15:00,136.51,136.76,135.52,135.71,27595.0,128.7383,128.9741,127.8046,127.9838,27595.0
2020-03-18 15:20:00,135.71,135.71,134.71,134.94,44171.0,127.9838,127.9838,127.0408,127.2577,44171.0
2020-03-18 15:25:00,135.04,135.83,134.88,134.98,26724.0,127.352,128.097,127.2011,127.2954,26724.0
2020-03-18 15:30:00,134.87,136.97,134.71,136.4,47556.0,127.1917,129.1721,127.0408,128.6345,47556.0
2020-03-18 15:35:00,136.4,136.57,135.67,136.41,64711.0,128.6345,128.7949,127.9461,128.644,64711.0
2020-03-18 15:40:00,136.42,137.24,136.19,136.55,78726.0,128.6534,129.4267,128.4365,128.776,78726.0
2020-03-18 15:45:00,136.44,136.99,136.18,136.74,82091.0,128.6723,129.191,128.4271,128.9552,82091.0
2020-03-18 15:50:00,136.94,138.32,136.79,138.22,116395.0,129.1438,130.4452,129.0023,130.3509,116395.0
2020-03-18 15:55:00,137.97,138.35,136.81,138.34,312755.0,130.1152,130.4735,129.0212,130.4641,312755.0
2020-03-19 09:30:00,136.76,138.52,132.66,132.9,111549.0,128.9741,130.6339,125.1075,125.3338,111549.0
2020-03-19 09:35:00,132.97,136.17,131.01,135.26,42978.0,125.3998,128.4176,123.5514,127.5594,42978.0
2020-03-19 09:40:00,135.26,137.17,132.71,133.17,27049.0,127.5594,129.3607,125.1546,125.5884,27049.0
2020-03-19 09:45:00,133.86,134.06,131.33,132.22,26804.0,126.2392,126.4278,123.8532,124.6925,26804.0
2020-03-19 09:50:00,132.34,133.78,132.12,133.77,25224.0,124.8057,126.1637,124.5982,126.1543,25224.0
2020-03-19 09:55:00,133.75,135.85,133.2,134.2,15390.0,126.1354,128.1159,125.6167,126.5598,15390.0
2020-03-19 10:00:00,134.0,134.37,133.21,133.82,17246.0,126.3712,126.7201,125.6262,126.2014,17246.0
2020-03-19 10:05:00,134.18,135.88,133.89,135.38,18331.0,126.5409,128.1441,126.2674,127.6726,18331.0
2020-03-19 10:10:00,134.96,136.83,134.57,136.6,19103.0,127.2765,129.0401,126.9087,128.8232,19103.0
2020-03-19 10:15:00,136.1,136.92,135.44,135.44,38201.0,128.3516,129.1249,127.7292,127.7292,38201.0
2020-03-19 10:20:00,135.47,136.34,134.51,135.54,97258.0,127.7575,128.578,126.8521,127.8235,97258.0
2020-03-19 10:25:00,135.72,136.62,135.24,136.6,52707.0,127.9933,128.842,127.5406,128.8232,52707.0
2020-03-19 10:30:00,136.52,138.71,136.3,138.37,68594.0,128.7477,130.813,128.5402,130.4924,68594.0
2020-03-19 10:35:00,138.49,138.51,137.76,138.01,21701.0,130.6056,130.6244,129.9171,130.1529,21701.0
2020-03-19 10:40:00,137.24,138.51,137.07,138.51,40346.0,129.4267,130.6244,129.2664,130.6244,40346.0
2020-03-19 10:45:00,138.51,139.94,137.74,139.94,35110.0,130.6244,131.973,129.8983,131.973,35110.0
2020-03-19 10:50:00,139.77,140.07,139.48,139.91,43274.0,131.8127,132.0956,131.5392,131.9447,43274.0
2020-03-19 10:55:00,139.89,141.66,139.49,141.4,27285.0,131.9259,133.5951,131.5486,133.3499,27285.0
2020-03-19 11:00:00,141.11,143.38,140.93,142.47,46217.0,133.0764,135.2172,132.9066,134.359,46217.0
2020-03-19 11:05:00,142.32,144.1,141.99,143.6,31254.0,134.2175,135.8962,133.9063,135.4246,31254.0
2020-03-19 11:10:00,143.69,144.67,142.61,144.63,22194.0,135.5095,136.4337,134.491,136.396,22194.0
2020-03-19 11:15:00,144.7,146.03,144.54,145.89,23956.0,136.462,137.7163,136.3111,137.5843,23956.0
2020-03-19 11:20:00,145.89,149.99,145.89,149.49,40722.0,137.5843,141.4508,137.5843,140.9793,40722.0
2020-03-19 11:25:00,149.49,153.4,149.49,152.51,48303.0,140.9793,144.6667,140.9793,143.8274,48303.0
2020-03-19 11:30:00,152.56,152.56,148.26,148.96,40681.0,143.8745,143.8745,139.8193,140.4795,40681.0
2020-03-19 11:35:00,148.65,149.02,147.26,147.32,27662.0,140.1871,140.5361,138.8763,138.9329,27662.0
2020-03-19 11:40:00,147.31,147.32,145.04,145.56,30825.0,138.9234,138.9329,136.7827,137.2731,30825.0
2020-03-19 11:45:00,145.56,146.99,145.01,146.99,11909.0,137.2731,138.6216,136.7544,138.6216,11909.0
2020-03-19 11:50:00,146.67,147.77,146.39,147.59,13664.0,138.3199,139.3572,138.0558,139.1875,13664.0
2020-03-19 11:55:00,147.63,147.9,146.34,146.39,10314.0,139.2252,139.4798,138.0086,138.0558,10314.0
2020-03-19 12:00:00,145.97,146.56,145.17,145.74,14429.0,137.6597,138.2161,136.9053,137.4428,14429.0
2020-03-19 12:05:00,145.5,147.98,145.49,146.93,27243.0,137.2165,139.5553,137.207,138.5651,27243.0
2020-03-19 12:10:00,146.91,147.4,144.71,145.5,8458.0,138.5462,139.0083,136.4714,137.2165,8458.0
2020-03-19 12:15:00,145.08,145.48,144.23,144.78,17569.0,136.8204,137.1976,136.0188,136.5375,17569.0
2020-03-19 12:20:00,144.82,145.91,143.0,143.0,16729.0,136.5752,137.6031,134.8588,134.8588,16729.0
2020-03-19 12:25:00,143.08,143.33,142.62,142.67,14097.0,134.9342,135.17,134.5004,134.5476,14097.0
2020-03-19 12:30:00,142.74,142.94,141.2,142.0,17244.0,134.6136,134.8022,133.1613,133.9157,17244.0
2020-03-19 12:35:00,141.82,143.66,141.64,143.66,18919.0,133.746,135.4812,133.5762,135.4812,18919.0
2020-03-19 12:40:00,143.21,144.88,143.21,144.46,10145.0,135.0568,136.6318,135.0568,136.2357,10145.0
2020-03-19 12:45:00,144.5,146.38,144.43,145.19,32000.0,136.2734,138.0464,136.2074,136.9241,32000.0
2020-03-19 12:50:00,145.19,147.04,145.03,146.83,10880.0,136.9241,138.6688,136.7732,138.4708,10880.0
2020-03-19 12:55:00,146.8,147.54,145.54,145.89,8057.0,138.4425,139.1403,137.2542,137.5843,8057.0
2020-03-19 13:00:00,146.62,146.99,145.26,145.26,8672.0,138.2727,138.6216,136.9901,136.9901,8672.0
2020-03-19 13:05:00,145.44,147.09,145.31,146.49,8055.0,137.1599,138.7159,137.0373,138.1501,8055.0
2020-03-19 13:10:00,147.3,148.0,146.75,147.17,12212.0,138.914,139.5741,138.3953,138.7914,12212.0
2020-03-19 13:15:00,146.9,147.18,143.09,145.65,27631.0,138.5368,138.8008,134.9437,137.3579,27631.0
2020-03-19 13:20:00,146.01,146.43,145.1,145.99,12965.0,137.6974,138.0935,136.8392,137.6786,12965.0
2020-03-19 13:25:00,145.64,145.99,145.01,145.7,12827.0,137.3485,137.6786,136.7544,137.4051,12827.0
2020-03-19 13:30:00,145.71,146.06,145.02,145.78,12097.0,137.4145,137.7446,136.7638,137.4805,12097.0
2020-03-19 13:35:00,146.11,147.66,145.94,146.57,18655.0,137.7917,139.2535,137.6314,138.2256,18655.0
2020-03-19 13:40:00,146.81,147.32,146.48,147.21,18032.0,138.4519,138.9329,138.1407,138.8291,18032.0
2020-03-19 13:45:00,147.27,147.43,146.78,146.89,14613.0,138.8857,139.0366,138.4236,138.5273,14613.0
2020-03-19 13:50:00,147.01,147.65,146.99,147.28,25156.0,138.6405,139.2441,138.6216,138.8951,25156.0
2020-03-19 13:55:00,147.21,147.36,145.92,145.99,18940.0,138.8291,138.9706,137.6126,137.6786,18940.0
2020-03-19 14:00:00,146.17,146.27,145.06,145.37,16404.0,137.8483,137.9426,136.8015,137.0939,16404.0
2020-03-19 14:05:00,145.28,145.5,144.46,144.64,9962.0,137.009,137.2165,136.2357,136.4054,9962.0
2020-03-19 14:10:00,144.95,146.11,144.95,145.63,15210.0,136.6978,137.7917,136.6978,137.3391,15210.0
2020-03-19 14:15:00,145.63,145.82,144.63,145.3,25916.0,137.3391,137.5183,136.396,137.0279,25916.0
2020-03-19 14:20:00,145.12,145.61,144.79,145.59,16916.0,136.8581,137.3202,136.5469,137.3013,16916.0
2020-03-19 14:25:00,145.59,145.86,144.87,145.36,35025.0,137.3013,137.556,136.6223,137.0844,35025.0
2020-03-19 14:30:00,145.18,146.36,145.17,146.32,22361.0,136.9147,138.0275,136.9053,137.9898,22361.0
2020-03-19 14:35:00,146.18,147.14,146.14,147.14,27234.0,137.8578,138.7631,137.82,138.7631,27234.0
2020-03-19 14:40:00,146.97,149.23,146.96,148.86,26068.0,138.6028,140.7341,138.5933,140.3852,26068.0
2020-03-19 14:45:00,148.61,148.82,148.02,148.78,24249.0,140.1494,140.3475,139.593,140.3097,24249.0
2020-03-19 14:50:00,148.95,149.97,147.08,147.39,27606.0,140.4701,141.432,138.7065,138.9989,27606.0
2020-03-19 14:55:00,147.4,147.71,146.77,147.4,31674.0,139.0083,139.3007,138.4142,139.0083,31674.0
2020-03-19 15:00:00,147.24,147.4,146.1,146.61,27061.0,138.8574,139.0083,137.7823,138.2633,27061.0
2020-03-19 15:05:00,146.52,146.67,144.65,144.65,31812.0,138.1784,138.3199,136.4149,136.4149,31812.0
2020-03-19 15:10:00,144.81,146.1,144.34,144.91,26171.0,136.5658,137.7823,136.1225,136.6601,26171.0
2020-03-19 15:15:00,145.25,145.56,144.25,144.86,58314.0,136.9807,137.2731,136.0376,136.6129,58314.0
2020-03-19 15:20:00,145.09,145.85,144.44,145.56,26331.0,136.8298,137.5465,136.2168,137.2731,26331.0
2020-03-19 15:25:00,145.46,146.15,145.25,145.88,41590.0,137.1787,137.8295,136.9807,137.5748,41590.0
2020-03-19 15:30:00,146.14,146.44,145.26,145.61,48275.0,137.82,138.103,136.9901,137.3202,48275.0
2020-03-19 15:35:00,145.66,146.54,145.18,145.7,59880.0,137.3674,138.1973,136.9147,137.4051,59880.0
2020-03-19 15:40:00,145.8,149.92,145.39,149.91,43175.0,137.4994,141.3848,137.1127,141.3754,43175.0
2020-03-19 15:45:00,149.93,149.93,147.12,148.18,120099.0,141.3943,141.3943,138.7442,139.7439,120099.0
2020-03-19 15:50:00,148.01,150.95,146.52,150.3,105357.0,139.5836,142.3562,138.1784,141.7432,105357.0
2020-03-19 15:55:00,150.27,151.54,149.28,149.47,192523.0,141.7149,142.9126,140.7813,140.9605,192523.0
2020-03-20 09:30:00,153.26,156.88,152.51,152.63,304543.0,144.5347,147.9486,143.8274,143.9405,304543.0
2020-03-20 09:35:00,152.56,156.52,152.36,152.46,64245.0,143.8745,147.6091,143.6859,143.7802,64245.0
2020-03-20 09:40:00,152.61,155.26,151.5,152.22,71648.0,143.9217,146.4208,142.8749,143.5539,71648.0
2020-03-20 09:45:00,152.5,153.32,148.56,148.56,56455.0,143.8179,144.5913,140.1023,140.1023,56455.0
2020-03-20 09:50:00,148.85,150.38,148.01,149.86,26300.0,140.3757,141.8186,139.5836,141.3282,26300.0
2020-03-20 09:55:00,150.03,150.29,148.27,148.8,22977.0,141.4886,141.7338,139.8288,140.3286,22977.0
2020-03-20 10:00:00,148.8,150.8,148.79,150.68,69142.0,140.3286,142.2147,140.3192,142.1016,69142.0
2020-03-20 10:05:00,150.66,151.06,149.35,150.34,55952.0,142.0827,142.4599,140.8473,141.7809,55952.0
2020-03-20 10:10:00,150.34,151.0,149.9,150.87,58450.0,141.7809,142.4033,141.366,142.2807,58450.0
2020-03-20 10:15:00,150.85,151.15,150.11,150.5,74492.0,142.2619,142.5448,141.564,141.9318,74492.0
2020-03-20 10:20:00,150.5,151.67,150.05,151.28,36822.0,141.9318,143.0352,141.5074,142.6674,36822.0
2020-03-20 10:25:00,151.12,151.45,149.83,150.55,29731.0,142.5165,142.8277,141.3,141.979,29731.0
2020-03-20 10:30:00,150.39,151.18,150.17,151.1,46843.0,141.8281,142.5731,141.6206,142.4977,46843.0
2020-03-20 10:35:00,151.1,151.13,150.65,150.8,45422.0,142.4977,142.5259,142.0733,142.2147,45422.0
2020-03-20 10:40:00,150.91,151.15,150.59,151.13,38661.0,142.3185,142.5448,142.0167,142.5259,38661.0
2020-03-20 10:45:00,151.12,151.38,150.15,150.47,43944.0,142.5165,142.7617,141.6017,141.9035,43944.0
2020-03-20 10:50:00,150.38,150.63,150.15,150.44,35204.0,141.8186,142.0544,141.6017,141.8752,35204.0
2020-03-20 10:55:00,150.32,150.44,149.73,150.0,44681.0,141.7621,141.8752,141.2056,141.4603,44681.0
2020-03-20 11:00:00,150.0,150.76,149.82,150.58,90708.0,141.4603,142.177,141.2905,142.0073,90708.0
2020-03-20 11:05:00,150.8,151.15,150.19,150.81,115509.0,142.2147,142.5448,141.6395,142.2242,115509.0
2020-03-20 11:10:00,150.89,151.39,150.62,151.23,67786.0,142.2996,142.7711,142.045,142.6203,67786.0
2020-03-20 11:15:00,151.11,151.37,150.5,150.6,44458.0,142.5071,142.7523,141.9318,142.0261,44458.0
2020-03-20 11:20:00,150.65,150.69,145.87,145.88,48223.0,142.0733,142.111,137.5654,137.5748,48223.0
2020-03-20 11:25:00,145.87,146.29,144.61,145.15,73885.0,137.5654,137.9615,136.3771,136.8864,73885.0
2020-03-20 11:30:00,145.32,146.64,144.77,146.22,41298.0,137.0467,138.2916,136.528,137.8955,41298.0
2020-03-20 11:35:00,146.52,147.3,146.18,147.17,81352.0,138.1784,138.914,137.8578,138.7914,81352.0
2020-03-20 11:40:00,147.11,148.24,147.0,147.0,43990.0,138.7348,139.8005,138.6311,138.6311,43990.0
2020-03-20 11:45:00,147.02,147.8,146.57,147.55,36726.0,138.6499,139.3855,138.2256,139.1498,36726.0
2020-03-20 11:50:00,147.59,147.89,146.76,146.93,65259.0,139.1875,139.4704,138.4047,138.5651,65259.0
2020-03-20 11:55:00,146.93,147.79,146.56,147.5,35345.0,138.5651,139.3761,138.2161,139.1026,35345.0
2020-03-20 12:00:00,147.48,149.11,147.48,149.01,41797.0,139.0837,140.6209,139.0837,140.5266,41797.0
2020-03-20 12:05:00,149.05,149.24,146.93,147.27,67317.0,140.5644,140.7435,138.5651,138.8857,67317.0
2020-03-20 12:10:00,147.34,148.59,147.34,147.58,36034.0,138.9517,140.1306,138.9517,139.1781,36034.0
2020-03-20 12:15:00,147.58,147.58,145.06,145.1,28696.0,139.1781,139.1781,136.8015,136.8392,28696.0
2020-03-20 12:20:00,145.15,145.15,143.33,143.77,45354.0,136.8864,136.8864,135.17,135.585,45354.0
2020-03-20 12:25:00,143.6,143.6,141.73,142.54,36399.0,135.4246,135.4246,133.6611,134.425,36399.0
2020-03-20 12:30:00,142.81,143.86,142.3,143.21,30719.0,134.6796,135.6698,134.1986,135.0568,30719.0
2020-03-20 12:35:00,142.96,143.15,141.5,142.0,38464.0,134.8211,135.0003,133.4442,133.9157,38464.0
2020-03-20 12:40:00,142.03,144.6,141.91,144.59,34963.0,133.944,136.3677,133.8309,136.3583,34963.0
2020-03-20 12:45:00,144.5,145.97,144.5,145.21,28787.0,136.2734,137.6597,136.2734,136.943,28787.0
2020-03-20 12:50:00,145.34,147.43,145.12,147.08,35942.0,137.0656,139.0366,136.8581,138.7065,35942.0
2020-03-20 12:55:00,147.38,148.19,146.19,146.43,24743.0,138.9894,139.7533,137.8672,138.0935,24743.0
2020-03-20 13:00:00,146.39,147.36,145.83,147.14,30987.0,138.0558,138.9706,137.5277,138.7631,30987.0
2020-03-20 13:05:00,147.09,147.48,146.85,147.16,26738.0,138.7159,139.0837,138.4896,138.782,26738.0
2020-03-20 13:10:00,147.27,147.6,147.13,147.33,44637.0,138.8857,139.1969,138.7537,138.9423,44637.0
2020-03-20 13:15:00,147.39,147.93,147.09,147.49,20371.0,138.9989,139.5081,138.7159,139.0932,20371.0
2020-03-20 13:20:00,147.49,147.54,146.84,146.93,29058.0,139.0932,139.1403,138.4802,138.5651,29058.0
2020-03-20 13:25:00,146.93,147.3,146.46,146.66,29351.0,138.5651,138.914,138.1218,138.3104,29351.0
2020-03-20 13:30:00,146.75,147.47,146.68,146.82,22506.0,138.3953,139.0743,138.3293,138.4613,22506.0
2020-03-20 13:35:00,146.82,146.98,145.21,146.53,25428.0,138.4613,138.6122,136.943,138.1878,25428.0
2020-03-20 13:40:00,146.53,147.25,146.32,146.84,27243.0,138.1878,138.8668,137.9898,138.4802,27243.0
2020-03-20 13:45:00,146.84,147.4,145.84,145.84,24087.0,138.4802,139.0083,137.5371,137.5371,24087.0
2020-03-20 13:50:00,145.35,146.73,145.35,146.11,20347.0,137.075,138.3764,137.075,137.7917,20347.0
2020-03-20 13:55:00,146.05,146.75,145.36,146.75,19959.0,137.7352,138.3953,137.0844,138.3953,19959.0
2020-03-20 14:00:00,146.72,147.0,146.34,146.78,22907.0,138.367,138.6311,138.0086,138.4236,22907.0
2020-03-20 14:05:00,146.74,147.48,146.33,146.59,25327.0,138.3859,139.0837,137.9992,138.2444,25327.0
2020-03-20 14:10:00,146.68,146.72,145.12,145.3,25533.0,138.3293,138.367,136.8581,137.0279,25533.0
2020-03-20 14:15:00,145.42,145.43,144.29,144.49,17436.0,137.141,137.1505,136.0754,136.264,17436.0
2020-03-20 14:20:00,144.63,145.37,144.51,144.61,20977.0,136.396,137.0939,136.2828,136.3771,20977.0
2020-03-20 14:25:00,144.54,144.78,143.62,144.55,35144.0,136.3111,136.5375,135.4435,136.3206,35144.0
2020-03-20 14:30:00,144.61,145.25,144.48,144.8,31388.0,136.3771,136.9807,136.2545,136.5563,31388.0
2020-03-20 14:35:00,144.8,145.26,144.36,144.71,30977.0,136.5563,136.9901,136.1414,136.4714,30977.0
2020-03-20 14:40:00,144.38,144.7,143.78,144.06,31360.0,136.1602,136.462,135.5944,135.8585,31360.0
2020-03-20 14:45:00,144.06,144.49,143.85,144.29,25058.0,135.8585,136.264,135.6604,136.0754,25058.0
2020-03-20 14:50:00,144.49,145.0,143.66,143.66,31388.0,136.264,136.7449,135.4812,135.4812,31388.0
2020-03-20 14:55:00,143.66,143.78,142.53,143.15,25956.0,135.4812,135.5944,134.4156,135.0003,25956.0
2020-03-20 15:00:00,143.25,143.97,142.77,142.83,31196.0,135.0946,135.7736,134.6419,134.6985,31196.0
2020-03-20 15:05:00,142.77,143.77,142.68,142.93,19234.0,134.6419,135.585,134.557,134.7928,19234.0
2020-03-20 15:10:00,142.83,143.07,142.0,142.24,24779.0,134.6985,134.9248,133.9157,134.1421,24779.0
2020-03-20 15:15:00,142.1,142.75,141.7,142.22,42801.0,134.01,134.623,133.6328,134.1232,42801.0
2020-03-20 15:20:00,142.2,142.91,141.74,141.92,44063.0,134.1043,134.7739,133.6705,133.8403,44063.0
2020-03-20 15:25:00,141.91,143.1,141.11,142.44,75310.0,133.8309,134.9531,133.0764,134.3307,75310.0
2020-03-20 15:30:00,142.44,143.2,141.62,143.06,68074.0,134.3307,135.0474,133.5574,134.9154,68074.0
2020-03-20 15:35:00,142.91,143.12,141.76,142.07,25633.0,134.7739,134.972,133.6894,133.9817,25633.0
2020-03-20 15:40:00,142.07,144.15,142.02,143.36,93417.0,133.9817,135.9433,133.9346,135.1983,93417.0
2020-03-20 15:45:00,143.19,143.38,140.72,140.87,47156.0,135.038,135.2172,132.7086,132.8501,47156.0
2020-03-20 15:50:00,140.77,142.32,140.54,141.37,90442.0,132.7558,134.2175,132.5388,133.3216,90442.0
2020-03-20 15:55:00,141.47,141.49,139.08,139.38,235546.0,133.4159,133.4348,131.162,131.4449,235546.0
2020-03-23 09:30:00,137.08,137.08,127.0,127.01,205744.0,129.2758,129.2758,119.7697,119.7791,205744.0
2020-03-23 09:35:00,127.1,129.79,127.0,128.91,125827.0,119.864,122.4009,119.7697,121.571,125827.0
2020-03-23 09:40:00,129.12,130.53,127.0,128.49,71379.0,121.769,123.0987,119.7697,121.1749,71379.0
2020-03-23 09:45:00,128.44,129.6,125.71,129.29,65666.0,121.1277,122.2217,118.5531,121.9293,65666.0
2020-03-23 09:50:00,129.65,129.89,128.04,129.01,47393.0,122.2688,122.4952,120.7505,121.6653,47393.0
2020-03-23 09:55:00,129.01,129.81,128.91,129.54,101780.0,121.6653,122.4197,121.571,122.1651,101780.0
2020-03-23 10:00:00,129.33,129.53,125.62,125.75,60865.0,121.9671,122.1557,118.4683,118.5909,60865.0
2020-03-23 10:05:00,125.95,127.72,125.69,127.54,59041.0,118.7795,120.4487,118.5343,120.279,59041.0
2020-03-23 10:10:00,127.67,129.22,127.21,128.82,27902.0,120.4016,121.8633,119.9677,121.4861,27902.0
2020-03-23 10:15:00,128.68,128.97,126.79,126.81,59346.0,121.3541,121.6275,119.5717,119.5905,59346.0
2020-03-23 10:20:00,127.0,129.26,126.64,128.87,77744.0,119.7697,121.901,119.4302,121.5332,77744.0
2020-03-23 10:25:00,128.93,131.04,128.32,131.0,45015.0,121.5898,123.5797,121.0146,123.542,45015.0
2020-03-23 10:30:00,130.54,130.68,128.95,129.81,35247.0,123.1082,123.2402,121.6087,122.4197,35247.0
2020-03-23 10:35:00,130.06,130.3,128.87,129.18,49033.0,122.6555,122.8818,121.5332,121.8256,49033.0
2020-03-23 10:40:00,129.44,131.0,129.24,130.2,26483.0,122.0708,123.542,121.8822,122.7875,26483.0
2020-03-23 10:45:00,130.28,130.86,129.4,129.77,41220.0,122.863,123.4099,122.0331,122.382,41220.0
2020-03-23 10:50:00,129.51,129.9,128.72,128.72,21837.0,122.1368,122.5046,121.3918,121.3918,21837.0
2020-03-23 10:55:00,128.88,129.29,127.19,127.32,34558.0,121.5427,121.9293,119.9489,120.0715,34558.0
2020-03-23 11:00:00,127.17,128.13,126.9,127.64,65055.0,119.93,120.8354,119.6754,120.3733,65055.0
2020-03-23 11:05:00,127.34,128.47,127.34,128.44,23275.0,120.0903,121.156,120.0903,121.1277,23275.0
2020-03-23 11:10:00,128.44,128.68,127.65,128.19,34814.0,121.1277,121.3541,120.3827,120.892,34814.0
2020-03-23 11:15:00,128.18,128.2,127.08,127.27,25033.0,120.8825,120.9014,119.8451,120.0243,25033.0
2020-03-23 11:20:00,127.47,127.99,126.84,127.85,30511.0,120.2129,120.7033,119.6188,120.5713,30511.0
2020-03-23 11:25:00,127.84,128.29,126.81,127.58,31998.0,120.5619,120.9863,119.5905,120.3167,31998.0
2020-03-23 11:30:00,127.57,128.66,126.97,128.2,26221.0,120.3073,121.3352,119.7414,120.9014,26221.0
2020-03-23 11:35:00,128.18,128.6,126.91,127.65,27248.0,120.8825,121.2786,119.6848,120.3827,27248.0
2020-03-23 11:40:00,127.74,128.28,126.73,126.85,25640.0,120.4676,120.9768,119.5151,119.6282,25640.0
2020-03-23 11:45:00,126.87,127.43,126.5,127.02,39537.0,119.6471,120.1752,119.2982,119.7886,39537.0
2020-03-23 11:50:00,126.94,127.84,126.88,127.3,21134.0,119.7131,120.5619,119.6565,120.0526,21134.0
2020-03-23 11:55:00,127.21,127.3,126.22,127.12,37694.0,119.9677,120.0526,119.0341,119.8829,37694.0
2020-03-23 12:00:00,127.12,128.68,127.12,128.31,51767.0,119.8829,121.3541,119.8829,121.0051,51767.0
2020-03-23 12:05:00,128.44,128.45,126.83,127.0,88986.0,121.1277,121.1372,119.6094,119.7697,88986.0
2020-03-23 12:10:00,126.92,127.1,125.5,126.11,37636.0,119.6943,119.864,118.3551,118.9304,37636.0
2020-03-23 12:15:00,125.89,128.04,125.84,127.43,24302.0,118.7229,120.7505,118.6757,120.1752,24302.0
2020-03-23 12:20:00,127.39,128.25,127.34,128.02,25383.0,120.1375,120.9485,120.0903,120.7316,25383.0
2020-03-23 12:25:00,127.84,128.55,127.29,128.44,21220.0,120.5619,121.2315,120.0432,121.1277,21220.0
2020-03-23 12:30:00,128.44,128.54,127.36,127.72,20133.0,121.1277,121.222,120.1092,120.4487,20133.0
2020-03-23 12:35:00,127.72,128.79,127.12,128.16,43007.0,120.4487,121.4578,119.8829,120.8637,43007.0
2020-03-23 12:40:00,128.16,129.33,128.1,129.27,68705.0,120.8637,121.9671,120.8071,121.9105,68705.0
2020-03-23 12:45:00,129.07,129.57,128.61,129.44,35779.0,121.7219,122.1934,121.288,122.0708,35779.0
2020-03-23 12:50:00,129.44,129.53,128.67,129.18,22187.0,122.0708,122.1557,121.3446,121.8256,22187.0
2020-03-23 12:55:00,129.03,130.36,129.02,129.07,37537.0,121.6841,122.9384,121.6747,121.7219,37537.0
2020-03-23 13:00:00,129.11,129.3,128.18,128.24,33150.0,121.7596,121.9388,120.8825,120.9391,33150.0
2020-03-23 13:05:00,128.24,128.49,127.74,128.09,22813.0,120.9391,121.1749,120.4676,120.7976,22813.0
2020-03-23 13:10:00,128.11,128.86,127.89,128.61,29241.0,120.8165,121.5238,120.609,121.288,29241.0
2020-03-23 13:15:00,128.48,128.74,127.97,128.61,45296.0,121.1654,121.4106,120.6845,121.288,45296.0
2020-03-23 13:20:00,128.62,128.82,128.02,128.25,21257.0,121.2975,121.4861,120.7316,120.9485,21257.0
2020-03-23 13:25:00,128.25,128.34,126.88,126.9,19087.0,120.9485,121.0334,119.6565,119.6754,19087.0
2020-03-23 13:30:00,126.68,126.76,125.81,126.48,26933.0,119.4679,119.5434,118.6474,119.2793,26933.0
2020-03-23 13:35:00,126.55,126.55,124.54,124.94,36900.0,119.3453,119.3453,117.4498,117.827,36900.0
2020-03-23 13:40:00,124.92,125.79,124.91,125.38,17384.0,117.8081,118.6286,117.7987,118.2419,17384.0
2020-03-23 13:45:00,125.26,129.52,125.16,129.24,195628.0,118.1288,122.1462,118.0345,121.8822,195628.0
2020-03-23 13:50:00,129.23,129.48,128.06,128.15,26254.0,121.8727,122.1085,120.7694,120.8542,26254.0
2020-03-23 13:55:00,128.14,128.23,126.5,127.73,19761.0,120.8448,120.9297,119.2982,120.4581,19761.0
2020-03-23 14:00:00,127.83,127.88,126.54,127.06,20907.0,120.5524,120.5996,119.3359,119.8263,20907.0
2020-03-23 14:05:00,127.02,128.9,126.9,127.4,399945.0,119.7886,121.5615,119.6754,120.1469,399945.0
2020-03-23 14:10:00,126.85,129.11,126.84,128.91,26986.0,119.6282,121.7596,119.6188,121.571,26986.0
2020-03-23 14:15:00,129.27,130.0,128.89,129.12,35034.0,121.9105,122.5989,121.5521,121.769,35034.0
2020-03-23 14:20:00,129.18,129.46,128.38,128.97,38422.0,121.8256,122.0897,121.0711,121.6275,38422.0
2020-03-23 14:25:00,128.89,130.12,128.61,129.25,23937.0,121.5521,122.7121,121.288,121.8916,23937.0
2020-03-23 14:30:00,129.09,129.27,127.6,127.68,25554.0,121.7407,121.9105,120.3355,120.411,25554.0
2020-03-23 14:35:00,127.98,128.47,127.59,127.77,20335.0,120.6939,121.156,120.3261,120.4959,20335.0
2020-03-23 14:40:00,127.83,129.31,127.72,129.05,31335.0,120.5524,121.9482,120.4487,121.703,31335.0
2020-03-23 14:45:00,128.91,129.17,127.84,128.96,26160.0,121.571,121.8162,120.5619,121.6181,26160.0
2020-03-23 14:50:00,129.17,129.29,128.22,128.24,34788.0,121.8162,121.9293,120.9202,120.9391,34788.0
2020-03-23 14:55:00,128.17,129.2,128.17,128.58,17167.0,120.8731,121.8445,120.8731,121.2597,17167.0
2020-03-23 15:00:00,128.58,128.87,127.37,128.48,30242.0,121.2597,121.5332,120.1186,121.1654,30242.0
2020-03-23 15:05:00,128.83,128.83,128.04,128.14,25407.0,121.4955,121.4955,120.7505,120.8448,25407.0
2020-03-23 15:10:00,128.12,128.24,127.48,127.69,30964.0,120.8259,120.9391,120.2224,120.4204,30964.0
2020-03-23 15:15:00,127.81,127.97,127.15,127.57,25556.0,120.5336,120.6845,119.9112,120.3073,25556.0
2020-03-23 15:20:00,127.48,127.55,126.44,126.68,26016.0,120.2224,120.2884,119.2416,119.4679,26016.0
2020-03-23 15:25:00,126.69,127.17,126.6,126.87,25329.0,119.4774,119.93,119.3925,119.6471,25329.0
2020-03-23 15:30:00,126.88,127.08,125.6,125.76,28573.0,119.6565,119.8451,118.4494,118.6003,28573.0
2020-03-23 15:35:00,125.85,126.46,125.49,126.07,38976.0,118.6852,119.2604,118.3457,118.8926,38976.0
2020-03-23 15:40:00,125.89,127.83,125.88,127.53,47802.0,118.7229,120.5524,118.7135,120.2695,47802.0
2020-03-23 15:45:00,127.69,128.05,126.08,126.23,76293.0,120.4204,120.7599,118.9021,119.0435,76293.0
2020-03-23 15:50:00,126.12,127.82,126.05,127.59,149369.0,118.9398,120.543,118.8738,120.3261,149369.0
2020-03-23 15:55:00,127.62,127.74,126.35,126.49,260446.0,120.3544,120.4676,119.1567,119.2887,260446.0
2020-03-24 09:30:00,136.0,137.37,133.82,136.99,93334.0,128.2573,129.5493,126.2014,129.191,93334.0
2020-03-24 09:35:00,137.21,141.99,136.71,138.71,63200.0,129.3984,133.9063,128.9269,130.813,63200.0
2020-03-24 09:40:00,138.43,138.82,135.72,135.96,64696.0,130.549,130.9168,127.9933,128.2196,64696.0
2020-03-24 09:45:00,135.83,137.62,135.27,136.42,27753.0,128.097,129.7851,127.5689,128.6534,27753.0
2020-03-24 09:50:00,136.41,136.98,135.18,135.72,21707.0,128.644,129.1815,127.484,127.9933,21707.0
2020-03-24 09:55:00,135.72,137.28,135.34,135.5,13949.0,127.9933,129.4644,127.6349,127.7858,13949.0
2020-03-24 10:00:00,135.83,137.0,135.58,136.19,24554.0,128.097,129.2004,127.8612,128.4365,24554.0
2020-03-24 10:05:00,136.19,138.41,136.17,137.5,45626.0,128.4365,130.5301,128.4176,129.6719,45626.0
2020-03-24 10:10:00,137.5,137.59,136.62,137.25,7996.0,129.6719,129.7568,128.842,129.4362,7996.0
2020-03-24 10:15:00,137.91,139.47,137.8,138.94,28532.0,130.0586,131.5298,129.9548,131.0299,28532.0
2020-03-24 10:20:00,138.79,139.57,138.78,139.43,18758.0,130.8885,131.6241,130.879,131.492,18758.0
2020-03-24 10:25:00,139.34,140.94,139.34,140.0,36101.0,131.4072,132.9161,131.4072,132.0296,36101.0
2020-03-24 10:30:00,139.79,139.86,138.65,139.23,17142.0,131.8315,131.8976,130.7564,131.3034,17142.0
2020-03-24 10:35:00,138.97,139.16,137.72,137.91,24599.0,131.0582,131.2374,129.8794,130.0586,24599.0
2020-03-24 10:40:00,137.73,138.52,137.43,138.25,10961.0,129.8888,130.6339,129.6059,130.3792,10961.0
2020-03-24 10:45:00,138.05,138.21,136.52,137.25,7803.0,130.1906,130.3415,128.7477,129.4362,7803.0
2020-03-24 10:50:00,137.39,137.39,136.32,136.94,20883.0,129.5682,129.5682,128.5591,129.1438,20883.0
2020-03-24 10:55:00,137.05,137.67,136.67,137.0,53965.0,129.2475,129.8322,128.8892,129.2004,53965.0
2020-03-24 11:00:00,137.13,137.65,136.7,137.16,30138.0,129.323,129.8134,128.9175,129.3513,30138.0
2020-03-24 11:05:00,137.1,137.32,136.6,137.18,43542.0,129.2947,129.5022,128.8232,129.3701,43542.0
2020-03-24 11:10:00,136.97,137.74,136.59,137.67,36638.0,129.1721,129.8983,128.8137,129.8322,36638.0
2020-03-24 11:15:00,137.68,137.9,137.3,137.67,9478.0,129.8417,130.0491,129.4833,129.8322,9478.0
2020-03-24 11:20:00,137.67,137.89,137.4,137.69,9833.0,129.8322,130.0397,129.5776,129.8511,9833.0
2020-03-24 11:25:00,137.85,139.2,137.69,139.2,18824.0,130.002,131.2751,129.8511,131.2751,18824.0
2020-03-24 11:30:00,138.54,141.03,138.07,141.03,15463.0,130.6527,133.001,130.2095,133.001,15463.0
2020-03-24 11:35:00,140.31,142.78,140.31,141.61,64858.0,132.3219,134.6513,132.3219,133.5479,64858.0
2020-03-24 11:40:00,141.62,142.17,140.08,140.54,15426.0,133.5574,134.0761,132.105,132.5388,15426.0
2020-03-24 11:45:00,140.54,140.65,139.38,139.39,22959.0,132.5388,132.6426,131.4449,131.4543,22959.0
2020-03-24 11:50:00,139.55,140.75,139.33,140.18,10488.0,131.6052,132.7369,131.3977,132.1993,10488.0
2020-03-24 11:55:00,140.08,140.34,139.7,140.02,10870.0,132.105,132.3502,131.7467,132.0485,10870.0
2020-03-24 12:00:00,139.92,140.1,139.49,139.95,9724.0,131.9541,132.1239,131.5486,131.9824,9724.0
2020-03-24 12:05:00,140.02,140.14,139.32,139.62,17946.0,132.0485,132.1616,131.3883,131.6712,17946.0
2020-03-24 12:10:00,139.55,139.79,139.13,139.4,12132.0,131.6052,131.8315,131.2091,131.4638,12132.0
2020-03-24 12:15:00,139.37,139.44,138.79,139.21,14219.0,131.4355,131.5015,130.8885,131.2846,14219.0
2020-03-24 12:20:00,139.13,139.41,138.4,138.56,22570.0,131.2091,131.4732,130.5207,130.6716,22570.0
2020-03-24 12:25:00,138.72,139.12,138.52,139.09,32610.0,130.8225,131.1997,130.6339,131.1714,32610.0
2020-03-24 12:30:00,139.09,139.41,138.95,139.07,22578.0,131.1714,131.4732,131.0394,131.1525,22578.0
2020-03-24 12:35:00,139.28,139.72,139.01,139.17,20162.0,131.3506,131.7655,131.096,131.2468,20162.0
2020-03-24 12:40:00,139.37,139.53,139.0,139.44,19954.0,131.4355,131.5863,131.0865,131.5015,19954.0
2020-03-24 12:45:00,139.45,139.5,139.09,139.14,28122.0,131.5109,131.5581,131.1714,131.2186,28122.0
2020-03-24 12:50:00,139.19,139.35,138.97,139.35,17411.0,131.2657,131.4166,131.0582,131.4166,17411.0
2020-03-24 12:55:00,139.29,139.53,138.07,138.24,9975.0,131.36,131.5863,130.2095,130.3698,9975.0
2020-03-24 13:00:00,137.95,139.03,137.33,137.62,11472.0,130.0963,131.1148,129.5116,129.7851,11472.0
2020-03-24 13:05:00,137.63,137.75,136.53,136.53,16239.0,129.7945,129.9077,128.7571,128.7571,16239.0
2020-03-24 13:10:00,136.52,136.87,136.05,136.72,15435.0,128.7477,129.0778,128.3045,128.9363,15435.0
2020-03-24 13:15:00,136.68,136.88,136.25,136.43,12550.0,128.8986,129.0872,128.4931,128.6628,12550.0
2020-03-24 13:20:00,136.43,137.03,136.15,136.62,17671.0,128.6628,129.2287,128.3988,128.842,17671.0
2020-03-24 13:25:00,136.56,137.71,136.2,137.26,13560.0,128.7854,129.87,128.4459,129.4456,13560.0
2020-03-24 13:30:00,137.25,137.74,137.24,137.37,18866.0,129.4362,129.8983,129.4267,129.5493,18866.0
2020-03-24 13:35:00,137.25,137.79,137.25,137.45,15020.0,129.4362,129.9454,129.4362,129.6248,15020.0
2020-03-24 13:40:00,137.3,137.3,136.45,136.57,19138.0,129.4833,129.4833,128.6817,128.7949,19138.0
2020-03-24 13:45:00,136.6,136.6,135.61,135.85,33010.0,128.8232,128.8232,127.8895,128.1159,33010.0
2020-03-24 13:50:00,135.85,135.85,134.05,134.24,21789.0,128.1159,128.1159,126.4183,126.5975,21789.0
2020-03-24 13:55:00,134.38,135.16,133.27,134.05,25684.0,126.7295,127.4651,125.6827,126.4183,25684.0
2020-03-24 14:00:00,134.05,134.34,133.32,133.46,16952.0,126.4183,126.6918,125.7299,125.8619,16952.0
2020-03-24 14:05:00,133.46,133.56,132.62,132.64,38961.0,125.8619,125.9562,125.0697,125.0886,38961.0
2020-03-24 14:10:00,132.68,133.04,131.66,132.45,18943.0,125.1263,125.4658,124.1644,124.9094,18943.0
2020-03-24 14:15:00,132.31,134.05,132.22,134.0,23040.0,124.7774,126.4183,124.6925,126.3712,23040.0
2020-03-24 14:20:00,134.0,134.88,133.34,134.88,26341.0,126.3712,127.2011,125.7488,127.2011,26341.0
2020-03-24 14:25:00,134.86,135.97,134.38,135.78,111192.0,127.1822,128.229,126.7295,128.0498,111192.0
2020-03-24 14:30:00,135.81,136.59,135.56,136.52,25401.0,128.0781,128.8137,127.8424,128.7477,25401.0
2020-03-24 14:35:00,136.52,137.62,136.51,137.3,49488.0,128.7477,129.7851,128.7383,129.4833,49488.0
2020-03-24 14:40:00,137.26,137.72,136.98,137.42,30244.0,129.4456,129.8794,129.1815,129.5965,30244.0
2020-03-24 14:45:00,137.53,138.25,137.53,138.18,32585.0,129.7002,130.3792,129.7002,130.3132,32585.0
2020-03-24 14:50:00,138.0,139.63,137.9,139.63,13752.0,130.1435,131.6807,130.0491,131.6807,13752.0
2020-03-24 14:55:00,139.29,141.43,139.12,141.43,17962.0,131.36,133.3782,131.1997,133.3782,17962.0
2020-03-24 15:00:00,141.09,141.69,140.32,141.25,30107.0,133.0575,133.6234,132.3314,133.2084,30107.0
2020-03-24 15:05:00,141.47,141.51,140.89,141.3,24631.0,133.4159,133.4536,132.8689,133.2556,24631.0
2020-03-24 15:10:00,141.29,141.4,140.92,141.34,13177.0,133.2462,133.3499,132.8972,133.2933,13177.0
2020-03-24 15:15:00,141.45,141.57,140.43,141.19,65092.0,133.397,133.5102,132.4351,133.1518,65092.0
2020-03-24 15:20:00,141.05,141.45,140.47,141.23,23141.0,133.0198,133.397,132.4728,133.1896,23141.0
2020-03-24 15:25:00,141.17,141.44,140.68,141.41,28543.0,133.133,133.3876,132.6709,133.3593,28543.0
2020-03-24 15:30:00,141.5,142.6,141.39,142.47,57158.0,133.4442,134.4816,133.3405,134.359,57158.0
2020-03-24 15:35:00,142.44,142.75,142.16,142.27,95055.0,134.3307,134.623,134.0666,134.1704,95055.0
2020-03-24 15:40:00,142.12,142.96,142.12,142.83,45785.0,134.0289,134.8211,134.0289,134.6985,45785.0
2020-03-24 15:45:00,142.87,143.0,142.2,142.81,50766.0,134.7362,134.8588,134.1043,134.6796,50766.0
2020-03-24 15:50:00,142.8,144.0,142.68,143.51,104961.0,134.6702,135.8019,134.557,135.3398,104961.0
2020-03-24 15:55:00,143.63,144.7,143.25,143.33,239848.0,135.4529,136.462,135.0946,135.17,239848.0
2020-03-25 09:30:00,145.75,148.0,145.15,146.9,93647.0,137.4522,139.5741,136.8864,138.5368,93647.0
2020-03-25 09:35:00,146.91,149.15,145.88,148.51,104858.0,138.5462,140.6587,137.5748,140.0551,104858.0
2020-03-25 09:40:00,148.32,148.83,146.01,146.25,57152.0,139.8759,140.3569,137.6974,137.9238,57152.0
2020-03-25 09:45:00,146.46,147.39,145.3,146.65,43591.0,138.1218,138.9989,137.0279,138.301,43591.0
2020-03-25 09:50:00,146.67,147.6,142.19,143.21,52438.0,138.3199,139.1969,134.0949,135.0568,52438.0
2020-03-25 09:55:00,143.02,145.74,142.96,145.34,15277.0,134.8777,137.4428,134.8211,137.0656,15277.0
2020-03-25 10:00:00,145.08,146.15,144.24,144.6,23697.0,136.8204,137.8295,136.0282,136.3677,23697.0
2020-03-25 10:05:00,144.67,145.52,143.93,144.83,13129.0,136.4337,137.2353,135.7359,136.5846,13129.0
2020-03-25 10:10:00,144.83,144.83,143.28,143.57,10286.0,136.5846,136.5846,135.1229,135.3963,10286.0
2020-03-25 10:15:00,143.56,145.63,143.23,144.71,28116.0,135.3869,137.3391,135.0757,136.4714,28116.0
2020-03-25 10:20:00,144.98,145.47,144.42,144.93,14000.0,136.7261,137.1882,136.198,136.6789,14000.0
2020-03-25 10:25:00,145.05,145.05,143.5,144.5,23052.0,136.7921,136.7921,135.3303,136.2734,23052.0
2020-03-25 10:30:00,144.83,145.7,144.57,145.24,65155.0,136.5846,137.4051,136.3394,136.9713,65155.0
2020-03-25 10:35:00,145.26,146.0,144.89,145.87,36608.0,136.9901,137.688,136.6412,137.5654,36608.0
2020-03-25 10:40:00,145.88,146.87,145.03,145.46,66726.0,137.5748,138.5085,136.7732,137.1787,66726.0
2020-03-25 10:45:00,145.56,145.62,142.51,142.75,41639.0,137.2731,137.3296,134.3967,134.623,41639.0
2020-03-25 10:50:00,142.73,143.37,141.7,141.98,21892.0,134.6042,135.2077,133.6328,133.8969,21892.0
2020-03-25 10:55:00,142.18,142.77,141.85,142.38,28120.0,134.0855,134.6419,133.7743,134.2741,28120.0
2020-03-25 11:00:00,142.47,142.6,141.67,142.17,30893.0,134.359,134.4816,133.6045,134.0761,30893.0
2020-03-25 11:05:00,142.17,143.0,142.01,142.72,24278.0,134.0761,134.8588,133.9252,134.5947,24278.0
2020-03-25 11:10:00,142.72,142.77,141.74,142.15,22109.0,134.5947,134.6419,133.6705,134.0572,22109.0
2020-03-25 11:15:00,142.09,142.51,141.59,141.95,16221.0,134.0006,134.3967,133.5291,133.8686,16221.0
2020-03-25 11:20:00,142.2,142.6,141.69,142.05,10302.0,134.1043,134.4816,133.6234,133.9629,10302.0
2020-03-25 11:25:00,141.88,144.26,141.86,143.75,36402.0,133.8026,136.0471,133.7837,135.5661,36402.0
2020-03-25 11:30:00,143.53,143.81,143.03,143.31,21629.0,135.3586,135.6227,134.8871,135.1511,21629.0
2020-03-25 11:35:00,143.24,143.78,142.81,143.34,13105.0,135.0851,135.5944,134.6796,135.1794,13105.0
2020-03-25 11:40:00,143.31,143.76,142.66,142.66,7053.0,135.1511,135.5755,134.5382,134.5382,7053.0
2020-03-25 11:45:00,142.77,143.99,142.72,143.73,6888.0,134.6419,135.7924,134.5947,135.5472,6888.0
2020-03-25 11:50:00,143.74,143.88,143.0,143.64,12263.0,135.5567,135.6887,134.8588,135.4624,12263.0
2020-03-25 11:55:00,143.77,144.17,143.41,143.63,9408.0,135.585,135.9622,135.2455,135.4529,9408.0
2020-03-25 12:00:00,143.99,145.44,143.7,145.44,18691.0,135.7924,137.1599,135.5189,137.1599,18691.0
2020-03-25 12:05:00,145.42,145.9,143.9,145.9,15940.0,137.141,137.5937,135.7076,137.5937,15940.0
2020-03-25 12:10:00,145.9,146.08,144.95,145.2,29252.0,137.5937,137.7634,136.6978,136.9335,29252.0
2020-03-25 12:15:00,145.17,146.52,145.17,146.03,21343.0,136.9053,138.1784,136.9053,137.7163,21343.0
2020-03-25 12:20:00,146.38,147.0,146.16,147.0,10276.0,138.0464,138.6311,137.8389,138.6311,10276.0
2020-03-25 12:25:00,146.88,148.55,146.79,148.5,8083.0,138.5179,140.0928,138.433,140.0457,8083.0
2020-03-25 12:30:00,148.25,148.45,146.81,148.45,17740.0,139.8099,139.9985,138.4519,139.9985,17740.0
2020-03-25 12:35:00,148.25,149.0,147.62,148.89,32461.0,139.8099,140.5172,139.2158,140.4135,32461.0
2020-03-25 12:40:00,148.83,150.57,148.28,150.44,26845.0,140.3569,141.9978,139.8382,141.8752,26845.0
2020-03-25 12:45:00,150.44,150.7,149.72,150.4,20875.0,141.8752,142.1204,141.1962,141.8375,20875.0
2020-03-25 12:50:00,150.54,150.97,149.51,149.51,14922.0,141.9695,142.3751,140.9982,140.9982,14922.0
2020-03-25 12:55:00,149.41,149.8,149.0,149.25,28532.0,140.9039,141.2717,140.5172,140.753,28532.0
2020-03-25 13:00:00,149.32,149.6,147.99,149.15,22864.0,140.819,141.083,139.5647,140.6587,22864.0
2020-03-25 13:05:00,148.99,150.76,148.74,150.57,18901.0,140.5078,142.177,140.272,141.9978,18901.0
2020-03-25 13:10:00,150.49,150.67,149.68,150.0,24226.0,141.9224,142.0921,141.1585,141.4603,24226.0
2020-03-25 13:15:00,149.72,150.98,149.72,150.55,29840.0,141.1962,142.3845,141.1962,141.979,29840.0
2020-03-25 13:20:00,150.49,151.84,150.17,151.59,20826.0,141.9224,143.1955,141.6206,142.9598,20826.0
2020-03-25 13:25:00,151.55,151.82,150.65,151.82,25055.0,142.922,143.1767,142.0733,143.1767,25055.0
2020-03-25 13:30:00,151.55,153.0,151.54,153.0,18624.0,142.922,144.2895,142.9126,144.2895,18624.0
2020-03-25 13:35:00,153.08,153.81,152.03,153.72,20521.0,144.3649,145.0534,143.3747,144.9685,20521.0
2020-03-25 13:40:00,153.69,155.57,153.43,155.57,24470.0,144.9402,146.7132,144.695,146.7132,24470.0
2020-03-25 13:45:00,155.6,157.2,155.19,156.59,45261.0,146.7415,148.2504,146.3548,147.6751,45261.0
2020-03-25 13:50:00,156.46,158.22,156.0,156.65,37995.0,147.5525,149.2123,147.1187,147.7317,37995.0
2020-03-25 13:55:00,157.0,157.34,154.73,155.47,42280.0,148.0618,148.3824,145.921,146.6189,42280.0
2020-03-25 14:00:00,154.86,155.35,153.23,154.66,43149.0,146.0436,146.5057,144.5064,145.855,43149.0
2020-03-25 14:05:00,154.61,154.66,153.43,153.74,35615.0,145.8078,145.855,144.695,144.9874,35615.0
2020-03-25 14:10:00,153.95,154.65,153.45,154.47,26887.0,145.1854,145.8455,144.7139,145.6758,26887.0
2020-03-25 14:15:00,154.48,155.27,154.14,155.03,29343.0,145.6852,146.4302,145.3646,146.2039,29343.0
2020-03-25 14:20:00,154.9,155.39,154.3,154.59,41604.0,146.0813,146.5434,145.5155,145.789,41604.0
2020-03-25 14:25:00,154.37,154.86,154.01,154.57,34842.0,145.5815,146.0436,145.242,145.7701,34842.0
2020-03-25 14:30:00,154.61,154.87,153.76,154.15,24612.0,145.8078,146.053,145.0062,145.374,24612.0
2020-03-25 14:35:00,154.08,154.76,153.73,154.67,18449.0,145.308,145.9493,144.9779,145.8644,18449.0
2020-03-25 14:40:00,154.57,154.82,154.03,154.41,36723.0,145.7701,146.0059,145.2608,145.6192,36723.0
2020-03-25 14:45:00,154.43,155.0,154.31,154.5,44057.0,145.6381,146.1756,145.5249,145.7041,44057.0
2020-03-25 14:50:00,154.56,154.82,153.35,153.61,27951.0,145.7607,146.0059,144.6196,144.8648,27951.0
2020-03-25 14:55:00,153.72,155.44,153.61,154.94,44227.0,144.9685,146.5906,144.8648,146.119,44227.0
2020-03-25 15:00:00,155.04,155.78,154.88,155.78,44904.0,146.2133,146.9112,146.0625,146.9112,44904.0
2020-03-25 15:05:00,155.78,155.8,154.82,155.11,28620.0,146.9112,146.9301,146.0059,146.2794,28620.0
2020-03-25 15:10:00,155.05,155.05,154.14,154.63,22205.0,146.2228,146.2228,145.3646,145.8267,22205.0
2020-03-25 15:15:00,154.7,155.02,154.54,154.84,30695.0,145.8927,146.1945,145.7418,146.0247,30695.0
2020-03-25 15:20:00,154.89,155.13,154.22,155.03,45999.0,146.0719,146.2982,145.44,146.2039,45999.0
2020-03-25 15:25:00,154.89,155.55,153.84,154.68,29964.0,146.0719,146.6943,145.0817,145.8738,29964.0
2020-03-25 15:30:00,154.5,156.16,154.5,155.59,63002.0,145.7041,147.2696,145.7041,146.732,63002.0
2020-03-25 15:35:00,155.72,156.7,155.53,155.92,28843.0,146.8546,147.7788,146.6754,147.0432,28843.0
2020-03-25 15:40:00,155.89,156.97,154.2,154.72,32986.0,147.015,148.0335,145.4212,145.9116,32986.0
2020-03-25 15:45:00,154.68,155.0,153.49,153.69,36723.0,145.8738,146.1756,144.7516,144.9402,36723.0
2020-03-25 15:50:00,153.91,154.71,152.36,154.0,101995.0,145.1477,145.9021,143.6859,145.2326,101995.0
2020-03-25 15:55:00,153.94,154.97,152.56,153.06,198684.0,145.176,146.1473,143.8745,144.3461,198684.0
2020-03-26 09:30:00,155.13,157.17,153.05,156.09,80683.0,146.2982,148.2221,144.3366,147.2036,80683.0
2020-03-26 09:35:00,156.44,159.06,156.1,159.06,24229.0,147.5336,150.0045,147.213,150.0045,24229.0
2020-03-26 09:40:00,159.2,159.3,156.39,156.4,20200.0,150.1365,150.2308,147.4865,147.4959,20200.0
2020-03-26 09:45:00,157.18,158.15,155.47,155.47,26892.0,148.2315,149.1463,146.6189,146.6189,26892.0
2020-03-26 09:50:00,155.09,156.22,154.59,155.8,21632.0,146.2605,147.3262,145.789,146.9301,21632.0
2020-03-26 09:55:00,155.83,157.28,155.66,155.92,44233.0,146.9584,148.3258,146.798,147.0432,44233.0
2020-03-26 10:00:00,155.91,156.82,155.61,155.69,22604.0,147.0338,147.892,146.7509,146.8263,22604.0
2020-03-26 10:05:00,155.94,159.35,155.8,159.35,25721.0,147.0621,150.278,146.9301,150.278,25721.0
2020-03-26 10:10:00,159.09,159.79,158.35,158.35,27827.0,150.0328,150.6929,149.3349,149.3349,27827.0
2020-03-26 10:15:00,158.51,159.92,158.01,159.63,17038.0,149.4858,150.8155,149.0143,150.542,17038.0
2020-03-26 10:20:00,159.85,160.03,159.0,159.6,27992.0,150.7495,150.9193,149.9479,150.5137,27992.0
2020-03-26 10:25:00,159.22,160.0,158.9,159.08,28658.0,150.1554,150.891,149.8536,150.0233,28658.0
2020-03-26 10:30:00,159.09,160.76,158.47,160.34,26840.0,150.0328,151.6077,149.4481,151.2116,26840.0
2020-03-26 10:35:00,160.34,160.47,159.32,159.5,27091.0,151.2116,151.3342,150.2497,150.4194,27091.0
2020-03-26 10:40:00,159.4,160.76,159.35,160.74,41396.0,150.3251,151.6077,150.278,151.5888,41396.0
2020-03-26 10:45:00,160.93,161.32,159.8,160.62,21361.0,151.768,152.1358,150.7023,151.4757,21361.0
2020-03-26 10:50:00,160.88,161.26,160.08,160.46,17926.0,151.7209,152.0792,150.9664,151.3248,17926.0
2020-03-26 10:55:00,160.31,161.89,160.24,161.14,17541.0,151.1833,152.6734,151.1173,151.9661,17541.0
2020-03-26 11:00:00,161.24,161.84,160.22,161.76,26551.0,152.0604,152.6262,151.0984,152.5508,26551.0
2020-03-26 11:05:00,161.57,162.48,160.0,160.0,30544.0,152.3716,153.2298,150.891,150.891,30544.0
2020-03-26 11:10:00,159.69,161.03,159.42,160.5,18991.0,150.5986,151.8623,150.344,151.3625,18991.0
2020-03-26 11:15:00,160.4,162.06,160.4,162.06,19496.0,151.2682,152.8337,151.2682,152.8337,19496.0
2020-03-26 11:20:00,162.17,162.66,161.62,162.33,17604.0,152.9374,153.3995,152.4187,153.0883,17604.0
2020-03-26 11:25:00,162.51,162.57,161.03,161.66,32434.0,153.2581,153.3146,151.8623,152.4565,32434.0
2020-03-26 11:30:00,161.66,163.38,160.81,162.78,43909.0,152.4565,154.0785,151.6548,153.5127,43909.0
2020-03-26 11:35:00,162.62,162.87,161.62,162.66,13486.0,153.3618,153.5976,152.4187,153.3995,13486.0
2020-03-26 11:40:00,162.95,163.22,162.62,163.12,28680.0,153.673,153.9276,153.3618,153.8333,28680.0
2020-03-26 11:45:00,163.1,164.02,161.48,164.02,31263.0,153.8145,154.6821,152.2867,154.6821,31263.0
2020-03-26 11:50:00,163.97,165.46,163.69,165.45,26788.0,154.6349,156.0401,154.3709,156.0307,26788.0
2020-03-26 11:55:00,165.65,165.88,163.78,164.53,32753.0,156.2193,156.4362,154.4558,155.1631,32753.0
2020-03-26 12:00:00,164.42,165.03,164.4,164.98,33617.0,155.0593,155.6346,155.0405,155.5874,33617.0
2020-03-26 12:05:00,164.89,165.23,164.43,165.15,23012.0,155.5026,155.8232,155.0688,155.7478,23012.0
2020-03-26 12:10:00,165.23,165.3,164.5,164.53,31553.0,155.8232,155.8892,155.1348,155.1631,31553.0
2020-03-26 12:15:00,164.63,164.63,163.14,164.38,32486.0,155.2574,155.2574,153.8522,155.0216,32486.0
2020-03-26 12:20:00,164.16,164.6,163.38,164.5,16538.0,154.8141,155.2291,154.0785,155.1348,16538.0
2020-03-26 12:25:00,164.55,164.95,163.04,163.3,20083.0,155.1819,155.5592,153.7579,154.0031,20083.0
2020-03-26 12:30:00,163.2,163.47,162.74,163.18,18852.0,153.9088,154.1634,153.475,153.8899,18852.0
2020-03-26 12:35:00,163.08,163.18,161.81,162.47,24124.0,153.7956,153.8899,152.5979,153.2203,24124.0
2020-03-26 12:40:00,162.61,162.71,161.5,161.62,9395.0,153.3524,153.4467,152.3056,152.4187,9395.0
2020-03-26 12:45:00,161.5,161.67,159.81,159.98,18062.0,152.3056,152.4659,150.7118,150.8721,18062.0
2020-03-26 12:50:00,159.93,161.03,159.86,160.76,9580.0,150.8249,151.8623,150.7589,151.6077,9580.0
2020-03-26 12:55:00,160.58,160.58,159.63,160.18,13173.0,151.4379,151.4379,150.542,151.0607,13173.0
2020-03-26 13:00:00,160.16,160.27,159.57,159.87,17600.0,151.0419,151.1456,150.4854,150.7684,17600.0
2020-03-26 13:05:00,159.79,160.44,158.64,159.14,27181.0,150.6929,151.3059,149.6084,150.0799,27181.0
2020-03-26 13:10:00,158.78,158.83,157.32,157.5,6910.0,149.7404,149.7876,148.3635,148.5333,6910.0
2020-03-26 13:15:00,157.3,157.31,156.5,157.24,16261.0,148.3447,148.3541,147.5902,148.2881,16261.0
2020-03-26 13:20:00,157.23,157.63,156.66,156.72,9544.0,148.2787,148.6559,147.7411,147.7977,9544.0
2020-03-26 13:25:00,156.66,156.96,155.66,155.71,26091.0,147.7411,148.024,146.798,146.8452,26091.0
2020-03-26 13:30:00,155.63,155.69,154.89,155.49,16762.0,146.7698,146.8263,146.0719,146.6377,16762.0
2020-03-26 13:35:00,155.56,155.79,153.78,154.26,45539.0,146.7037,146.9206,145.0251,145.4777,45539.0
2020-03-26 13:40:00,154.04,156.53,154.03,156.33,21735.0,145.2703,147.6185,145.2608,147.4299,21735.0
2020-03-26 13:45:00,156.76,158.33,156.56,158.33,8545.0,147.8354,149.316,147.6468,149.316,8545.0
2020-03-26 13:50:00,158.68,159.31,158.52,159.03,11848.0,149.6461,150.2402,149.4952,149.9762,11848.0
2020-03-26 13:55:00,159.03,159.04,157.83,158.19,8840.0,149.9762,149.9856,148.8445,149.184,8840.0
2020-03-26 14:00:00,157.89,158.2,157.57,157.88,10912.0,148.9011,149.1934,148.5993,148.8917,10912.0
2020-03-26 14:05:00,157.88,157.88,156.41,156.79,11896.0,148.8917,148.8917,147.5053,147.8637,11896.0
2020-03-26 14:10:00,157.01,157.64,156.08,156.44,12860.0,148.0712,148.6653,147.1941,147.5336,12860.0
2020-03-26 14:15:00,156.17,157.05,156.1,156.98,11455.0,147.279,148.1089,147.213,148.0429,11455.0
2020-03-26 14:20:00,156.98,157.98,156.72,157.68,11206.0,148.0429,148.986,147.7977,148.703,11206.0
2020-03-26 14:25:00,157.68,158.63,157.6,157.88,15010.0,148.703,149.599,148.6276,148.8917,15010.0
2020-03-26 14:30:00,157.94,158.73,157.94,158.64,11853.0,148.9482,149.6933,148.9482,149.6084,11853.0
2020-03-26 14:35:00,158.64,159.26,158.05,158.93,24577.0,149.6084,150.1931,149.052,149.8819,24577.0
2020-03-26 14:40:00,158.82,159.0,157.92,158.01,11187.0,149.7781,149.9479,148.9294,149.0143,11187.0
2020-03-26 14:45:00,157.94,159.12,157.22,159.11,15529.0,148.9482,150.0611,148.2692,150.0516,15529.0
2020-03-26 14:50:00,159.1,159.6,158.91,159.45,22987.0,150.0422,150.5137,149.863,150.3723,22987.0
2020-03-26 14:55:00,159.33,159.93,158.89,159.61,17686.0,150.2591,150.8249,149.8442,150.5232,17686.0
2020-03-26 15:00:00,159.6,160.78,159.37,160.78,27512.0,150.5137,151.6266,150.2968,151.6266,27512.0
2020-03-26 15:05:00,160.77,161.81,160.58,161.22,36733.0,151.6171,152.5979,151.4379,152.0415,36733.0
2020-03-26 15:10:00,161.33,162.46,160.89,161.76,24041.0,152.1452,153.2109,151.7303,152.5508,24041.0
2020-03-26 15:15:00,161.45,162.39,161.44,161.99,24570.0,152.2584,153.1449,152.249,152.7677,24570.0
2020-03-26 15:20:00,161.95,162.09,160.7,161.18,23146.0,152.7299,152.862,151.5511,152.0038,23146.0
2020-03-26 15:25:00,161.16,162.88,161.08,161.68,17349.0,151.9849,153.607,151.9095,152.4753,17349.0
2020-03-26 15:30:00,161.57,162.86,161.46,161.69,25008.0,152.3716,153.5881,152.2678,152.4847,25008.0
2020-03-26 15:35:00,161.83,162.0,159.65,160.1,31211.0,152.6168,152.7771,150.5609,150.9853,31211.0
2020-03-26 15:40:00,160.31,160.84,160.01,160.65,21386.0,151.1833,151.6831,150.9004,151.504,21386.0
2020-03-26 15:45:00,160.26,160.38,159.47,159.85,28634.0,151.1362,151.2493,150.3911,150.7495,28634.0
2020-03-26 15:50:00,159.73,163.63,159.72,163.09,57972.0,150.6363,154.3143,150.6269,153.805,57972.0
2020-03-26 15:55:00,163.2,163.98,162.35,163.38,133535.0,153.9088,154.6444,153.1072,154.0785,133535.0
2020-03-27 09:30:00,156.2,157.99,156.0,157.6,74254.0,147.3073,148.9954,147.1187,148.6276,74254.0
2020-03-27 09:35:00,157.56,159.52,157.38,159.39,40781.0,148.5899,150.4383,148.4201,150.3157,40781.0
2020-03-27 09:40:00,159.18,159.21,157.09,157.82,43696.0,150.1176,150.1459,148.1466,148.8351,43696.0
2020-03-27 09:45:00,157.45,158.02,156.2,156.73,43396.0,148.4861,149.0237,147.3073,147.8071,43396.0
2020-03-27 09:50:00,156.89,158.42,155.58,155.73,42127.0,147.958,149.4009,146.7226,146.8641,42127.0
2020-03-27 09:55:00,155.75,156.31,155.48,155.88,29902.0,146.8829,147.411,146.6283,147.0055,29902.0
2020-03-27 10:00:00,155.88,156.21,155.52,155.52,28459.0,147.0055,147.3167,146.666,146.666,28459.0
2020-03-27 10:05:00,155.64,156.29,155.52,156.19,23419.0,146.7792,147.3922,146.666,147.2979,23419.0
2020-03-27 10:10:00,156.06,156.94,155.8,156.61,21271.0,147.1753,148.0052,146.9301,147.694,21271.0
2020-03-27 10:15:00,156.69,156.77,155.9,156.25,20108.0,147.7694,147.8449,147.0244,147.3545,20108.0
2020-03-27 10:20:00,156.24,157.24,156.01,157.23,15761.0,147.345,148.2881,147.1281,148.2787,15761.0
2020-03-27 10:25:00,157.24,157.4,156.71,157.11,13444.0,148.2881,148.439,147.7883,148.1655,13444.0
2020-03-27 10:30:00,157.12,157.32,156.65,156.99,11271.0,148.1749,148.3635,147.7317,148.0523,11271.0
2020-03-27 10:35:00,156.89,157.15,156.44,157.11,12723.0,147.958,148.2032,147.5336,148.1655,12723.0
2020-03-27 10:40:00,157.11,157.41,156.59,156.67,16432.0,148.1655,148.4484,147.6751,147.7505,16432.0
2020-03-27 10:45:00,156.57,157.1,156.05,156.9,20093.0,147.6562,148.1561,147.1658,147.9675,20093.0
2020-03-27 10:50:00,157.03,157.4,156.79,157.32,13612.0,148.09,148.439,147.8637,148.3635,13612.0
2020-03-27 10:55:00,157.34,157.56,156.91,157.35,18410.0,148.3824,148.5899,147.9769,148.3918,18410.0
2020-03-27 11:00:00,157.2,158.3,157.2,157.88,30423.0,148.2504,149.2877,148.2504,148.8917,30423.0
2020-03-27 11:05:00,157.96,159.1,157.95,158.69,16138.0,148.9671,150.0422,148.9577,149.6555,16138.0
2020-03-27 11:10:00,158.83,159.19,158.59,158.83,15171.0,149.7876,150.1271,149.5612,149.7876,15171.0
2020-03-27 11:15:00,158.66,159.07,158.08,158.25,23126.0,149.6273,150.0139,149.0803,149.2406,23126.0
2020-03-27 11:20:00,158.24,158.49,157.1,157.28,14499.0,149.2312,149.4669,148.1561,148.3258,14499.0
2020-03-27 11:25:00,157.32,157.45,155.99,156.02,15807.0,148.3635,148.4861,147.1093,147.1375,15807.0
2020-03-27 11:30:00,156.28,156.49,155.69,156.39,16751.0,147.3827,147.5808,146.8263,147.4865,16751.0
2020-03-27 11:35:00,156.39,156.93,156.11,156.34,17029.0,147.4865,147.9957,147.2224,147.4393,17029.0
2020-03-27 11:40:00,156.47,156.47,154.5,154.62,36551.0,147.5619,147.5619,145.7041,145.8173,36551.0
2020-03-27 11:45:00,154.6,154.84,153.69,154.19,38078.0,145.7984,146.0247,144.9402,145.4117,38078.0
2020-03-27 11:50:00,154.02,155.06,153.95,154.99,39287.0,145.2514,146.2322,145.1854,146.1662,39287.0
2020-03-27 11:55:00,154.99,155.63,154.63,155.12,50620.0,146.1662,146.7698,145.8267,146.2888,50620.0
2020-03-27 12:00:00,155.12,156.11,155.08,155.58,12342.0,146.2888,147.2224,146.2511,146.7226,12342.0
2020-03-27 12:05:00,155.39,155.92,155.13,155.92,10608.0,146.5434,147.0432,146.2982,147.0432,10608.0
2020-03-27 12:10:00,155.98,156.99,155.77,156.22,27157.0,147.0998,148.0523,146.9018,147.3262,27157.0
2020-03-27 12:15:00,156.48,157.3,156.11,157.29,20038.0,147.5714,148.3447,147.2224,148.3352,20038.0
2020-03-27 12:20:00,157.25,157.44,156.58,156.87,16370.0,148.2975,148.4767,147.6657,147.9392,16370.0
2020-03-27 12:25:00,156.83,157.8,156.71,157.27,11198.0,147.9014,148.8162,147.7883,148.3164,11198.0
2020-03-27 12:30:00,157.23,158.54,157.22,158.44,11294.0,148.2787,149.5141,148.2692,149.4198,11294.0
2020-03-27 12:35:00,158.5,159.0,158.23,158.88,10843.0,149.4764,149.9479,149.2217,149.8347,10843.0
2020-03-27 12:40:00,158.71,159.24,158.47,159.01,11763.0,149.6744,150.1742,149.4481,149.9573,11763.0
2020-03-27 12:45:00,159.26,159.3,158.5,158.5,17462.0,150.1931,150.2308,149.4764,149.4764,17462.0
2020-03-27 12:50:00,158.42,159.98,158.41,159.95,19328.0,149.4009,150.8721,149.3915,150.8438,19328.0
2020-03-27 12:55:00,159.7,160.76,159.56,160.76,12499.0,150.608,151.6077,150.476,151.6077,12499.0
2020-03-27 13:00:00,160.99,160.99,160.24,160.37,18115.0,151.8246,151.8246,151.1173,151.2399,18115.0
2020-03-27 13:05:00,160.52,160.52,159.64,159.94,11454.0,151.3814,151.3814,150.5515,150.8344,11454.0
2020-03-27 13:10:00,160.13,160.4,159.15,159.5,16574.0,151.0136,151.2682,150.0894,150.4194,16574.0
2020-03-27 13:15:00,159.5,160.25,159.29,159.92,14701.0,150.4194,151.1267,150.2214,150.8155,14701.0
2020-03-27 13:20:00,160.08,160.31,159.51,159.57,28616.0,150.9664,151.1833,150.4289,150.4854,28616.0
2020-03-27 13:25:00,159.79,160.15,158.76,158.93,22664.0,150.6929,151.0324,149.7216,149.8819,22664.0
2020-03-27 13:30:00,158.95,160.12,158.89,160.11,19726.0,149.9007,151.0041,149.8442,150.9947,19726.0
2020-03-27 13:35:00,159.93,160.5,159.38,160.49,25289.0,150.8249,151.3625,150.3063,151.3531,25289.0
2020-03-27 13:40:00,160.59,161.12,159.47,159.96,18689.0,151.4474,151.9472,150.3911,150.8532,18689.0
2020-03-27 13:45:00,159.83,160.81,159.57,160.4,11535.0,150.7306,151.6548,150.4854,151.2682,11535.0
2020-03-27 13:50:00,160.56,160.82,160.42,160.65,10430.0,151.4191,151.6643,151.2871,151.504,10430.0
2020-03-27 13:55:00,160.65,161.0,159.89,159.89,13720.0,151.504,151.834,150.7872,150.7872,13720.0
2020-03-27 14:00:00,160.03,160.42,159.2,159.2,17298.0,150.9193,151.2871,150.1365,150.1365,17298.0
2020-03-27 14:05:00,159.32,159.32,158.43,158.73,17446.0,150.2497,150.2497,149.4103,149.6933,17446.0
2020-03-27 14:10:00,158.69,159.2,158.62,159.2,21199.0,149.6555,150.1365,149.5895,150.1365,21199.0
2020-03-27 14:15:00,159.15,159.9,159.1,159.75,12534.0,150.0894,150.7967,150.0422,150.6552,12534.0
2020-03-27 14:20:00,159.51,159.81,159.24,159.24,18669.0,150.4289,150.7118,150.1742,150.1742,18669.0
2020-03-27 14:25:00,159.34,160.48,159.34,160.14,16519.0,150.2685,151.3436,150.2685,151.023,16519.0
2020-03-27 14:30:00,160.29,160.9,160.18,160.72,15735.0,151.1645,151.7397,151.0607,151.57,15735.0
2020-03-27 14:35:00,160.82,160.91,160.15,160.62,14509.0,151.6643,151.7492,151.0324,151.4757,14509.0
2020-03-27 14:40:00,160.64,160.64,159.68,159.8,21419.0,151.4945,151.4945,150.5892,150.7023,21419.0
2020-03-27 14:45:00,159.88,160.4,159.63,160.05,23254.0,150.7778,151.2682,150.542,150.9381,23254.0
2020-03-27 14:50:00,159.98,161.05,159.76,160.94,27870.0,150.8721,151.8812,150.6646,151.7774,27870.0
2020-03-27 14:55:00,160.97,161.61,160.71,161.27,49643.0,151.8057,152.4093,151.5605,152.0887,49643.0
2020-03-27 15:00:00,161.12,161.62,160.5,161.3,28944.0,151.9472,152.4187,151.3625,152.117,28944.0
2020-03-27 15:05:00,161.33,162.3,161.25,161.89,18703.0,152.1452,153.06,152.0698,152.6734,18703.0
2020-03-27 15:10:00,162.23,162.47,162.03,162.33,17536.0,152.994,153.2203,152.8054,153.0883,17536.0
2020-03-27 15:15:00,162.27,163.12,162.24,162.79,20593.0,153.0317,153.8333,153.0034,153.5221,20593.0
2020-03-27 15:20:00,162.79,163.44,162.28,163.44,21672.0,153.5221,154.1351,153.0412,154.1351,21672.0
2020-03-27 15:25:00,163.48,164.12,162.87,162.87,26939.0,154.1728,154.7764,153.5976,153.5976,26939.0
2020-03-27 15:30:00,162.99,163.76,162.82,163.39,34296.0,153.7107,154.4369,153.5504,154.088,34296.0
2020-03-27 15:35:00,163.55,163.55,162.18,162.39,35392.0,154.2389,154.2389,152.9469,153.1449,35392.0
2020-03-27 15:40:00,162.36,162.37,160.96,161.27,51341.0,153.1166,153.126,151.7963,152.0887,51341.0
2020-03-27 15:45:00,161.66,162.25,160.52,160.73,37066.0,152.4565,153.0129,151.3814,151.5794,37066.0
2020-03-27 15:50:00,160.63,160.78,159.27,159.94,101402.0,151.4851,151.6266,150.2025,150.8344,101402.0
2020-03-27 15:55:00,159.76,160.66,158.58,159.24,228665.0,150.6646,151.5134,149.5518,150.1742,228665.0
2020-03-30 09:30:00,161.23,162.61,160.29,161.16,54947.0,152.5874,153.8935,151.6978,152.5212,54947.0
2020-03-30 09:35:00,161.84,161.98,159.69,159.92,24549.0,153.1647,153.2972,151.13,151.3477,24549.0
2020-03-30 09:40:00,159.92,159.92,159.11,159.8,20084.0,151.3477,151.3477,150.5811,151.2341,20084.0
2020-03-30 09:45:00,159.82,159.92,159.21,159.92,33063.0,151.253,151.3477,150.6757,151.3477,33063.0
2020-03-30 09:50:00,159.8,160.05,157.43,157.43,25768.0,151.2341,151.4707,148.9911,148.9911,25768.0
2020-03-30 09:55:00,157.43,157.77,155.42,157.75,21963.0,148.9911,149.3129,147.0889,149.294,21963.0
2020-03-30 10:00:00,157.9,159.25,157.45,158.69,18079.0,149.4359,150.7136,149.0101,150.1836,18079.0
2020-03-30 10:05:00,158.4,158.69,156.99,157.42,18135.0,149.9091,150.1836,148.5747,148.9817,18135.0
2020-03-30 10:10:00,157.1,157.26,154.43,155.58,31296.0,148.6788,148.8303,146.152,147.2403,31296.0
2020-03-30 10:15:00,155.52,157.23,155.52,156.65,20858.0,147.1835,148.8019,147.1835,148.253,20858.0
2020-03-30 10:20:00,156.67,157.32,156.44,156.94,11185.0,148.2719,148.887,148.0542,148.5274,11185.0
2020-03-30 10:25:00,157.04,157.17,156.43,157.04,13731.0,148.622,148.7451,148.0447,148.622,13731.0
2020-03-30 10:30:00,157.22,157.63,156.88,157.56,17032.0,148.7924,149.1804,148.4706,149.1142,17032.0
2020-03-30 10:35:00,157.58,158.81,157.58,157.89,17052.0,149.1331,150.2972,149.1331,149.4265,17052.0
2020-03-30 10:40:00,157.76,158.46,157.18,157.54,9608.0,149.3034,149.9659,148.7545,149.0952,9608.0
2020-03-30 10:45:00,157.4,157.94,157.22,157.93,12030.0,148.9627,149.4738,148.7924,149.4643,12030.0
2020-03-30 10:50:00,157.97,158.07,156.24,156.45,12667.0,149.5022,149.5968,147.8649,148.0637,12667.0
2020-03-30 10:55:00,156.44,156.6,156.23,156.31,13156.0,148.0542,148.2056,147.8555,147.9312,13156.0
2020-03-30 11:00:00,156.26,157.38,156.04,157.31,16216.0,147.8839,148.9438,147.6756,148.8776,16216.0
2020-03-30 11:05:00,157.43,158.44,157.31,157.97,12772.0,148.9911,149.947,148.8776,149.5022,12772.0
2020-03-30 11:10:00,158.12,158.55,157.86,158.17,12402.0,149.6442,150.0511,149.3981,149.6915,12402.0
2020-03-30 11:15:00,158.09,158.12,157.13,157.81,11235.0,149.6158,149.6442,148.7072,149.3508,11235.0
2020-03-30 11:20:00,157.98,158.9,157.57,157.63,17550.0,149.5117,150.3823,149.1236,149.1804,17550.0
2020-03-30 11:25:00,157.43,157.94,157.35,157.72,11270.0,148.9911,149.4738,148.9154,149.2656,11270.0
2020-03-30 11:30:00,157.65,158.1,157.59,157.99,11822.0,149.1993,149.6252,149.1426,149.5211,11822.0
2020-03-30 11:35:00,157.98,158.35,157.57,158.21,14547.0,149.5117,149.8618,149.1236,149.7293,14547.0
2020-03-30 11:40:00,158.26,159.99,158.18,159.81,28468.0,149.7766,151.4139,149.7009,151.2436,28468.0
2020-03-30 11:45:00,159.94,159.99,159.01,159.45,15249.0,151.3666,151.4139,150.4864,150.9029,15249.0
2020-03-30 11:50:00,159.45,159.55,158.87,159.12,12278.0,150.9029,150.9975,150.3539,150.5905,12278.0
2020-03-30 11:55:00,159.13,159.42,158.3,158.41,8601.0,150.6,150.8745,149.8145,149.9186,8601.0
2020-03-30 12:00:00,158.29,158.44,157.72,157.72,10489.0,149.805,149.947,149.2656,149.2656,10489.0
2020-03-30 12:05:00,157.79,158.35,157.73,158.31,12601.0,149.3318,149.8618,149.2751,149.824,12601.0
2020-03-30 12:10:00,158.31,158.47,157.71,158.33,13217.0,149.824,149.9754,149.2561,149.8429,13217.0
2020-03-30 12:15:00,158.33,158.42,157.83,158.29,11362.0,149.8429,149.9281,149.3697,149.805,11362.0
2020-03-30 12:20:00,158.19,158.2,157.89,158.02,9060.0,149.7104,149.7199,149.4265,149.5495,9060.0
2020-03-30 12:25:00,158.03,158.49,158.0,158.27,10252.0,149.559,149.9943,149.5306,149.7861,10252.0
2020-03-30 12:30:00,158.19,158.26,157.86,157.92,11769.0,149.7104,149.7766,149.3981,149.4549,11769.0
2020-03-30 12:35:00,157.82,158.11,157.74,158.02,6800.0,149.3602,149.6347,149.2845,149.5495,6800.0
2020-03-30 12:40:00,158.03,158.13,157.57,157.73,7500.0,149.559,149.6536,149.1236,149.2751,7500.0
2020-03-30 12:45:00,157.79,158.25,157.72,158.25,9493.0,149.3318,149.7672,149.2656,149.7672,9493.0
2020-03-30 12:50:00,158.46,158.59,158.29,158.48,6899.0,149.9659,150.089,149.805,149.9849,6899.0
2020-03-30 12:55:00,158.47,159.09,158.32,159.0,12466.0,149.9754,150.5622,149.8334,150.477,12466.0
2020-03-30 13:00:00,158.97,159.1,158.51,159.0,27714.0,150.4486,150.5716,150.0132,150.477,27714.0
2020-03-30 13:05:00,159.0,159.12,158.76,158.95,6290.0,150.477,150.5905,150.2498,150.4297,6290.0
2020-03-30 13:10:00,159.02,159.23,158.74,159.23,11980.0,150.4959,150.6947,150.2309,150.6947,11980.0
2020-03-30 13:15:00,159.24,159.39,158.52,158.78,16908.0,150.7041,150.8461,150.0227,150.2688,16908.0
2020-03-30 13:20:00,158.78,159.47,158.43,159.42,13509.0,150.2688,150.9218,149.9375,150.8745,13509.0
2020-03-30 13:25:00,159.37,159.72,159.03,159.72,12350.0,150.8271,151.1584,150.5054,151.1584,12350.0
2020-03-30 13:30:00,159.7,159.81,159.29,159.52,11091.0,151.1395,151.2436,150.7514,150.9691,11091.0
2020-03-30 13:35:00,159.64,160.13,159.33,160.1,18761.0,151.0827,151.5464,150.7893,151.518,18761.0
2020-03-30 13:40:00,160.13,160.19,159.42,159.42,8117.0,151.5464,151.6032,150.8745,150.8745,8117.0
2020-03-30 13:45:00,159.32,160.11,159.19,159.86,15150.0,150.7798,151.5275,150.6568,151.2909,15150.0
2020-03-30 13:50:00,159.72,159.95,159.61,159.89,8969.0,151.1584,151.3761,151.0543,151.3193,8969.0
2020-03-30 13:55:00,159.79,160.4,159.61,159.76,19747.0,151.2246,151.8019,151.0543,151.1962,19747.0
2020-03-30 14:00:00,159.75,159.77,159.05,159.12,15724.0,151.1868,151.2057,150.5243,150.5905,15724.0
2020-03-30 14:05:00,159.12,159.12,158.7,158.81,18290.0,150.5905,150.5905,150.1931,150.2972,18290.0
2020-03-30 14:10:00,158.81,159.31,158.71,159.28,17056.0,150.2972,150.7704,150.2025,150.742,17056.0
2020-03-30 14:15:00,159.1,159.23,158.83,159.11,12976.0,150.5716,150.6947,150.3161,150.5811,12976.0
2020-03-30 14:20:00,158.92,159.36,158.74,159.36,10677.0,150.4013,150.8177,150.2309,150.8177,10677.0
2020-03-30 14:25:00,159.43,159.82,159.34,159.82,15481.0,150.8839,151.253,150.7988,151.253,15481.0
2020-03-30 14:30:00,159.78,160.5,159.69,160.22,17610.0,151.2152,151.8966,151.13,151.6316,17610.0
2020-03-30 14:35:00,160.25,160.54,160.15,160.45,14575.0,151.66,151.9344,151.5653,151.8493,14575.0
2020-03-30 14:40:00,160.45,160.81,160.36,160.72,13845.0,151.8493,152.19,151.7641,152.1048,13845.0
2020-03-30 14:45:00,160.74,162.31,160.74,162.11,29323.0,152.1237,153.6096,152.1237,153.4203,29323.0
2020-03-30 14:50:00,162.09,162.23,161.14,161.19,18035.0,153.4013,153.5338,152.5023,152.5496,18035.0
2020-03-30 14:55:00,161.22,161.43,161.02,161.31,14779.0,152.578,152.7767,152.3887,152.6632,14779.0
2020-03-30 15:00:00,161.3,162.6,161.15,162.57,15796.0,152.6537,153.884,152.5117,153.8556,15796.0
2020-03-30 15:05:00,162.55,163.33,162.19,163.33,21718.0,153.8367,154.5749,153.496,154.5749,21718.0
2020-03-30 15:10:00,163.32,163.33,162.48,162.72,14686.0,154.5654,154.5749,153.7704,153.9976,14686.0
2020-03-30 15:15:00,162.56,162.7,162.06,162.7,16133.0,153.8462,153.9786,153.373,153.9786,16133.0
2020-03-30 15:20:00,162.67,163.29,162.52,162.78,18966.0,153.9503,154.537,153.8083,154.0544,18966.0
2020-03-30 15:25:00,162.77,162.78,161.44,162.0,24839.0,154.0449,154.0544,152.7862,153.3162,24839.0
2020-03-30 15:30:00,162.05,162.76,161.23,161.27,19832.0,153.3635,154.0354,152.5874,152.6253,19832.0
2020-03-30 15:35:00,161.42,162.0,160.51,161.73,28286.0,152.7673,153.3162,151.906,153.0606,28286.0
2020-03-30 15:40:00,161.64,162.13,161.4,161.72,25321.0,152.9755,153.4392,152.7483,153.0512,25321.0
2020-03-30 15:45:00,161.68,162.88,161.63,162.25,35354.0,153.0133,154.149,152.966,153.5528,35354.0
2020-03-30 15:50:00,162.4,162.84,161.1,162.26,64954.0,153.6947,154.1111,152.4644,153.5622,64954.0
2020-03-30 15:55:00,162.53,163.53,162.21,162.9,100444.0,153.8178,154.7642,153.5149,154.1679,100444.0
2020-03-31 09:30:00,162.78,163.69,162.51,162.88,66828.0,154.0544,154.9156,153.7988,154.149,66828.0
2020-03-31 09:35:00,163.09,164.7,163.0,164.62,25437.0,154.3477,155.8714,154.2626,155.7957,25437.0
2020-03-31 09:40:00,164.61,165.13,163.86,164.03,13536.0,155.7863,156.2784,155.0765,155.2374,13536.0
2020-03-31 09:45:00,164.03,164.03,162.58,163.73,8748.0,155.2374,155.2374,153.8651,154.9534,8748.0
2020-03-31 09:50:00,163.09,163.71,162.53,162.54,16379.0,154.3477,154.9345,153.8178,153.8272,16379.0
2020-03-31 09:55:00,162.89,163.94,162.74,163.21,11750.0,154.1585,155.1522,154.0165,154.4613,11750.0
2020-03-31 10:00:00,163.34,164.78,163.32,164.43,15515.0,154.5843,155.9472,154.5654,155.6159,15515.0
2020-03-31 10:05:00,164.69,166.42,164.55,165.88,47382.0,155.862,157.4992,155.7295,156.9882,47382.0
2020-03-31 10:10:00,166.16,167.31,166.16,166.67,19152.0,157.2532,158.3415,157.2532,157.7358,19152.0
2020-03-31 10:15:00,166.12,167.2,165.66,167.02,26291.0,157.2153,158.2374,156.78,158.0671,26291.0
2020-03-31 10:20:00,167.04,167.56,166.65,167.23,15692.0,158.086,158.5781,157.7169,158.2658,15692.0
2020-03-31 10:25:00,167.12,167.21,166.11,166.56,16547.0,158.1617,158.2469,157.2059,157.6317,16547.0
2020-03-31 10:30:00,166.74,166.83,165.96,166.18,11960.0,157.8021,157.8873,157.0639,157.2721,11960.0
2020-03-31 10:35:00,166.35,167.57,166.17,167.37,16207.0,157.433,158.5876,157.2626,158.3983,16207.0
2020-03-31 10:40:00,167.28,168.27,166.83,168.03,18838.0,158.3131,159.2501,157.8873,159.0229,18838.0
2020-03-31 10:45:00,168.0,168.43,167.25,167.42,26501.0,158.9945,159.4015,158.2847,158.4456,26501.0
2020-03-31 10:50:00,167.25,168.2,167.22,167.77,19763.0,158.2847,159.1838,158.2564,158.7769,19763.0
2020-03-31 10:55:00,167.74,168.38,167.74,168.26,18643.0,158.7485,159.3542,158.7485,159.2406,18643.0
2020-03-31 11:00:00,168.09,168.33,166.62,166.62,30689.0,159.0797,159.3069,157.6885,157.6885,30689.0
2020-03-31 11:05:00,166.69,168.05,166.69,168.05,10572.0,157.7548,159.0419,157.7548,159.0419,10572.0
2020-03-31 11:10:00,168.03,168.42,167.86,168.29,12382.0,159.0229,159.392,158.8621,159.269,12382.0
2020-03-31 11:15:00,168.28,169.13,168.09,168.23,24705.0,159.2595,160.064,159.0797,159.2122,24705.0
2020-03-31 11:20:00,168.22,169.01,168.01,168.72,18105.0,159.2028,159.9504,159.004,159.676,18105.0
2020-03-31 11:25:00,168.58,168.86,168.4,168.63,18428.0,159.5435,159.8084,159.3731,159.5908,18428.0
2020-03-31 11:30:00,168.76,169.22,167.61,169.0,25029.0,159.7138,160.1491,158.6255,159.9409,25029.0
2020-03-31 11:35:00,169.1,169.28,168.64,168.81,12974.0,160.0356,160.2059,159.6002,159.7611,12974.0
2020-03-31 11:40:00,169.0,170.71,168.96,170.39,29198.0,159.9409,161.5593,159.9031,161.2564,29198.0
2020-03-31 11:45:00,170.39,170.39,169.24,169.58,10898.0,161.2564,161.2564,160.1681,160.4899,10898.0
2020-03-31 11:50:00,169.87,170.29,169.33,169.7,24019.0,160.7643,161.1618,160.2533,160.6034,24019.0
2020-03-31 11:55:00,169.64,170.95,169.32,170.63,32266.0,160.5466,161.7864,160.2438,161.4836,32266.0
2020-03-31 12:00:00,170.63,170.7,169.36,169.61,28431.0,161.4836,161.5498,160.2816,160.5182,28431.0
2020-03-31 12:05:00,169.71,169.72,168.87,169.45,21165.0,160.6129,160.6223,159.8179,160.3668,21165.0
2020-03-31 12:10:00,169.32,169.66,168.88,169.26,32450.0,160.2438,160.5656,159.8274,160.187,32450.0
2020-03-31 12:15:00,169.09,169.28,168.41,169.0,14465.0,160.0261,160.2059,159.3826,159.9409,14465.0
2020-03-31 12:20:00,168.93,169.12,168.74,168.83,19275.0,159.8747,160.0545,159.6949,159.7801,19275.0
2020-03-31 12:25:00,168.75,169.06,168.04,168.35,33722.0,159.7043,159.9977,159.0324,159.3258,33722.0
2020-03-31 12:30:00,168.22,168.46,167.64,168.14,16304.0,159.2028,159.4299,158.6538,159.127,16304.0
2020-03-31 12:35:00,167.9,168.14,167.31,167.5,25111.0,158.8999,159.127,158.3415,158.5213,25111.0
2020-03-31 12:40:00,167.43,168.44,167.28,167.98,11530.0,158.4551,159.411,158.3131,158.9756,11530.0
2020-03-31 12:45:00,167.77,168.1,167.52,167.9,6458.0,158.7769,159.0892,158.5403,158.8999,6458.0
2020-03-31 12:50:00,168.17,168.21,167.46,167.47,32345.0,159.1554,159.1933,158.4835,158.493,32345.0
2020-03-31 12:55:00,167.46,167.81,166.95,167.0,24761.0,158.4835,158.8147,158.0008,158.0481,24761.0
2020-03-31 13:00:00,167.0,167.59,166.92,167.19,18626.0,158.0481,158.6065,157.9724,158.228,18626.0
2020-03-31 13:05:00,167.34,167.52,166.88,167.3,18006.0,158.3699,158.5403,157.9346,158.3321,18006.0
2020-03-31 13:10:00,167.48,167.61,166.9,167.24,9382.0,158.5024,158.6255,157.9535,158.2753,9382.0
2020-03-31 13:15:00,167.16,167.4,166.97,167.2,9339.0,158.1996,158.4267,158.0198,158.2374,9339.0
2020-03-31 13:20:00,167.0,167.25,166.16,166.99,21805.0,158.0481,158.2847,157.2532,158.0387,21805.0
2020-03-31 13:25:00,167.1,167.1,166.25,166.47,8296.0,158.1428,158.1428,157.3384,157.5466,8296.0
2020-03-31 13:30:00,166.44,167.07,166.28,166.91,26984.0,157.5182,158.1144,157.3667,157.963,26984.0
2020-03-31 13:35:00,166.74,167.22,166.31,166.42,28836.0,157.8021,158.2564,157.3951,157.4992,28836.0
2020-03-31 13:40:00,166.37,166.85,166.0,166.12,27371.0,157.4519,157.9062,157.1018,157.2153,27371.0
2020-03-31 13:45:00,166.06,166.71,166.06,166.42,19971.0,157.1585,157.7737,157.1585,157.4992,19971.0
2020-03-31 13:50:00,166.55,166.55,165.77,166.0,14969.0,157.6223,157.6223,156.8841,157.1018,14969.0
2020-03-31 13:55:00,165.94,167.16,165.92,167.13,10245.0,157.045,158.1996,157.026,158.1712,10245.0
2020-03-31 14:00:00,167.12,167.76,167.02,167.69,10466.0,158.1617,158.7674,158.0671,158.7012,10466.0
2020-03-31 14:05:00,167.74,168.67,167.61,168.46,18353.0,158.7485,159.6286,158.6255,159.4299,18353.0
2020-03-31 14:10:00,168.59,169.17,168.38,168.41,18065.0,159.5529,160.1018,159.3542,159.3826,18065.0
2020-03-31 14:15:00,168.55,168.55,167.94,168.36,10982.0,159.5151,159.5151,158.9378,159.3352,10982.0
2020-03-31 14:20:00,168.42,168.42,167.86,167.98,18764.0,159.392,159.392,158.8621,158.9756,18764.0
2020-03-31 14:25:00,167.98,168.46,167.75,168.02,14299.0,158.9756,159.4299,158.7579,159.0135,14299.0
2020-03-31 14:30:00,167.91,167.94,166.98,167.32,6680.0,158.9094,158.9378,158.0292,158.351,6680.0
2020-03-31 14:35:00,167.42,167.57,166.93,167.46,21441.0,158.4456,158.5876,157.9819,158.4835,21441.0
2020-03-31 14:40:00,167.37,167.95,167.21,167.55,9691.0,158.3983,158.9472,158.2469,158.5687,9691.0
2020-03-31 14:45:00,167.49,168.15,167.05,167.84,12642.0,158.5119,159.1365,158.0955,158.8431,12642.0
2020-03-31 14:50:00,167.72,168.59,167.72,168.08,13899.0,158.7296,159.5529,158.7296,159.0703,13899.0
2020-03-31 14:55:00,168.08,168.39,167.74,168.18,11284.0,159.0703,159.3636,158.7485,159.1649,11284.0
2020-03-31 15:00:00,168.3,168.4,167.33,167.43,12063.0,159.2785,159.3731,158.3605,158.4551,12063.0
2020-03-31 15:05:00,167.45,167.55,166.62,166.71,11228.0,158.474,158.5687,157.6885,157.7737,11228.0
2020-03-31 15:10:00,166.75,166.87,166.32,166.8,27461.0,157.8116,157.9251,157.4046,157.8589,27461.0
2020-03-31 15:15:00,166.68,166.85,166.0,166.24,20620.0,157.7453,157.9062,157.1018,157.3289,20620.0
2020-03-31 15:20:00,166.25,166.55,164.91,165.1,15537.0,157.3384,157.6223,156.0702,156.25,15537.0
2020-03-31 15:25:00,165.24,166.68,165.17,166.39,20542.0,156.3825,157.7453,156.3162,157.4708,20542.0
2020-03-31 15:30:00,166.21,166.81,165.97,166.74,19265.0,157.3005,157.8683,157.0734,157.8021,19265.0
2020-03-31 15:35:00,166.84,168.3,166.8,168.02,31261.0,157.8967,159.2785,157.8589,159.0135,31261.0
2020-03-31 15:40:00,168.1,168.78,167.81,168.05,29118.0,159.0892,159.7327,158.8147,159.0419,29118.0
2020-03-31 15:45:00,168.05,168.13,166.67,166.89,40014.0,159.0419,159.1176,157.7358,157.944,40014.0
2020-03-31 15:50:00,166.91,168.36,166.81,167.77,71237.0,157.963,159.3352,157.8683,158.7769,71237.0
2020-03-31 15:55:00,167.65,168.14,166.07,166.5,177534.0,158.6633,159.127,157.168,157.575,177534.0
2020-04-01 09:30:00,153.5,155.46,151.01,152.71,98282.0,145.2718,147.1267,142.9153,144.5241,98282.0
2020-04-01 09:35:00,152.52,154.86,152.0,154.86,47638.0,144.3443,146.5589,143.8522,146.5589,47638.0
2020-04-01 09:40:00,154.4,154.93,153.32,154.37,30501.0,146.1236,146.6251,145.1015,146.0952,30501.0
2020-04-01 09:45:00,154.49,154.75,153.13,154.71,21407.0,146.2087,146.4548,144.9216,146.4169,21407.0
2020-04-01 09:50:00,154.86,155.28,154.21,155.11,18650.0,146.5589,146.9564,145.9437,146.7955,18650.0
2020-04-01 09:55:00,155.32,155.32,153.65,154.38,48748.0,146.9942,146.9942,145.4138,146.1046,48748.0
2020-04-01 10:00:00,154.53,154.66,152.69,152.88,17900.0,146.2466,146.3696,144.5052,144.685,17900.0
2020-04-01 10:05:00,153.01,154.05,152.82,153.72,20209.0,144.8081,145.7923,144.6283,145.48,20209.0
2020-04-01 10:10:00,153.8,154.6,153.51,154.0,22146.0,145.5557,146.3128,145.2813,145.745,22146.0
2020-04-01 10:15:00,154.11,154.42,153.76,153.97,17137.0,145.8491,146.1425,145.5179,145.7166,17137.0
2020-04-01 10:20:00,153.76,154.58,152.67,152.94,16932.0,145.5179,146.2939,144.4863,144.7418,16932.0
2020-04-01 10:25:00,152.77,152.99,151.78,152.0,26145.0,144.5809,144.7891,143.644,143.8522,26145.0
2020-04-01 10:30:00,151.93,153.24,151.93,152.5,10670.0,143.786,145.0257,143.786,144.3254,10670.0
2020-04-01 10:35:00,152.46,152.82,152.12,152.47,25691.0,144.2876,144.6283,143.9658,144.297,25691.0
2020-04-01 10:40:00,152.52,152.52,151.5,151.51,29192.0,144.3443,144.3443,143.379,143.3885,29192.0
2020-04-01 10:45:00,151.61,152.59,151.55,152.25,32303.0,143.4831,144.4106,143.4263,144.0888,32303.0
2020-04-01 10:50:00,152.11,152.15,151.5,151.71,25239.0,143.9563,143.9942,143.379,143.5778,25239.0
2020-04-01 10:55:00,151.79,151.85,150.44,150.98,34755.0,143.6535,143.7102,142.3758,142.8869,34755.0
2020-04-01 11:00:00,150.85,151.27,150.82,151.17,21675.0,142.7639,143.1613,142.7355,143.0667,21675.0
2020-04-01 11:05:00,151.11,151.3,150.73,151.26,26307.0,143.0099,143.1897,142.6503,143.1519,26307.0
2020-04-01 11:10:00,151.19,151.21,150.13,150.13,40762.0,143.0856,143.1046,142.0824,142.0824,40762.0
2020-04-01 11:15:00,150.23,151.77,150.07,151.77,30720.0,142.1771,143.6345,142.0257,143.6345,30720.0
2020-04-01 11:20:00,151.77,151.98,150.91,151.03,22496.0,143.6345,143.8333,142.8206,142.9342,22496.0
2020-04-01 11:25:00,151.03,151.09,150.25,150.5,21949.0,142.9342,142.991,142.196,142.4326,21949.0
2020-04-01 11:30:00,150.44,151.68,150.34,151.5,23837.0,142.3758,143.5494,142.2812,143.379,23837.0
2020-04-01 11:35:00,151.59,152.0,151.11,151.15,33738.0,143.4642,143.8522,143.0099,143.0478,33738.0
2020-04-01 11:40:00,151.14,151.14,149.43,149.77,29331.0,143.0383,143.0383,141.42,141.7417,29331.0
2020-04-01 11:45:00,149.85,149.9,149.1,149.17,27443.0,141.8175,141.8648,141.1077,141.1739,27443.0
2020-04-01 11:50:00,149.11,149.19,148.62,149.09,30446.0,141.1171,141.1928,140.6534,141.0982,30446.0
2020-04-01 11:55:00,149.08,150.41,149.08,149.81,26906.0,141.0887,142.3474,141.0887,141.7796,26906.0
2020-04-01 12:00:00,149.81,149.91,148.97,148.99,16941.0,141.7796,141.8742,140.9846,141.0036,16941.0
2020-04-01 12:05:00,149.0,149.15,148.47,148.53,21905.0,141.013,141.155,140.5114,140.5682,21905.0
2020-04-01 12:10:00,148.53,148.73,147.77,148.18,32102.0,140.5682,140.7575,139.849,140.237,32102.0
2020-04-01 12:15:00,148.26,148.84,148.12,148.44,16264.0,140.3127,140.8616,140.1802,140.483,16264.0
2020-04-01 12:20:00,148.46,148.95,148.43,148.93,22555.0,140.502,140.9657,140.4736,140.9468,22555.0
2020-04-01 12:25:00,148.95,150.27,148.95,149.99,32375.0,140.9657,142.2149,140.9657,141.95,32375.0
2020-04-01 12:30:00,149.83,149.94,148.91,149.19,25558.0,141.7985,141.9026,140.9278,141.1928,25558.0
2020-04-01 12:35:00,149.17,149.32,148.03,148.03,11706.0,141.1739,141.3159,140.095,140.095,11706.0
2020-04-01 12:40:00,148.23,148.3,147.08,147.66,31063.0,140.2843,140.3505,139.1959,139.7448,31063.0
2020-04-01 12:45:00,147.6,148.02,146.83,146.99,16861.0,139.6881,140.0856,138.9593,139.1108,16861.0
2020-04-01 12:50:00,147.02,147.51,146.32,147.0,18255.0,139.1392,139.6029,138.4767,139.1202,18255.0
2020-04-01 12:55:00,146.61,147.79,146.6,147.13,16085.0,138.7511,139.8679,138.7417,139.2433,16085.0
2020-04-01 13:00:00,147.07,147.9,146.66,147.55,15529.0,139.1865,139.972,138.7985,139.6407,15529.0
2020-04-01 13:05:00,147.54,147.82,147.01,147.41,13831.0,139.6313,139.8963,139.1297,139.5083,13831.0
2020-04-01 13:10:00,147.49,147.79,146.77,146.77,8421.0,139.584,139.8679,138.9026,138.9026,8421.0
2020-04-01 13:15:00,146.52,147.19,146.4,146.69,13231.0,138.666,139.3,138.5524,138.8268,13231.0
2020-04-01 13:20:00,146.6,147.44,146.35,147.44,15732.0,138.7417,139.5366,138.5051,139.5366,15732.0
2020-04-01 13:25:00,147.54,147.65,147.01,147.21,12725.0,139.6313,139.7354,139.1297,139.319,12725.0
2020-04-01 13:30:00,147.33,147.44,147.01,147.06,8449.0,139.4325,139.5366,139.1297,139.177,8449.0
2020-04-01 13:35:00,147.05,147.34,146.2,146.25,12835.0,139.1675,139.442,138.3631,138.4104,12835.0
2020-04-01 13:40:00,146.35,147.06,146.3,147.06,15278.0,138.5051,139.177,138.4578,139.177,15278.0
2020-04-01 13:45:00,147.04,147.75,146.73,146.76,10917.0,139.1581,139.83,138.8647,138.8931,10917.0
2020-04-01 13:50:00,146.79,148.99,146.79,148.64,54201.0,138.9215,141.0036,138.9215,140.6723,54201.0
2020-04-01 13:55:00,148.56,150.21,148.31,149.76,78087.0,140.5966,142.1582,140.36,141.7323,78087.0
2020-04-01 14:00:00,149.66,149.71,148.28,149.28,17092.0,141.6376,141.685,140.3316,141.278,17092.0
2020-04-01 14:05:00,149.37,149.48,148.45,148.47,8284.0,141.3632,141.4673,140.4925,140.5114,8284.0
2020-04-01 14:10:00,148.59,148.85,147.51,148.84,9966.0,140.625,140.8711,139.6029,140.8616,9966.0
2020-04-01 14:15:00,148.81,148.82,147.26,147.46,6531.0,140.8332,140.8427,139.3663,139.5556,6531.0
2020-04-01 14:20:00,147.81,148.11,147.42,147.42,7089.0,139.8868,140.1707,139.5177,139.5177,7089.0
2020-04-01 14:25:00,147.42,147.89,147.14,147.68,8233.0,139.5177,139.9625,139.2527,139.7638,8233.0
2020-04-01 14:30:00,147.57,147.57,146.9,147.0,15218.0,139.6597,139.6597,139.0256,139.1202,15218.0
2020-04-01 14:35:00,147.06,147.33,146.71,147.17,21921.0,139.177,139.4325,138.8458,139.2811,21921.0
2020-04-01 14:40:00,147.02,147.03,146.29,146.29,13443.0,139.1392,139.1486,138.4483,138.4483,13443.0
2020-04-01 14:45:00,146.41,147.11,146.41,146.87,12002.0,138.5619,139.2243,138.5619,138.9972,12002.0
2020-04-01 14:50:00,146.97,146.97,146.41,146.57,25769.0,139.0918,139.0918,138.5619,138.7133,25769.0
2020-04-01 14:55:00,146.66,146.78,146.37,146.58,19286.0,138.7985,138.912,138.524,138.7227,19286.0
2020-04-01 15:00:00,146.61,147.23,146.6,146.72,25854.0,138.7511,139.3379,138.7417,138.8552,25854.0
2020-04-01 15:05:00,146.81,146.83,146.11,146.16,16604.0,138.9404,138.9593,138.2779,138.3253,16604.0
2020-04-01 15:10:00,146.11,146.45,146.0,146.1,32468.0,138.2779,138.5997,138.1738,138.2685,32468.0
2020-04-01 15:15:00,146.03,146.24,145.87,146.15,38186.0,138.2022,138.401,138.0508,138.3158,38186.0
2020-04-01 15:20:00,146.17,146.34,145.91,145.92,27197.0,138.3347,138.4956,138.0887,138.0981,27197.0
2020-04-01 15:25:00,145.91,145.91,145.0,145.0,37983.0,138.0887,138.0887,137.2274,137.2274,37983.0
2020-04-01 15:30:00,145.0,145.46,144.67,144.81,51677.0,137.2274,137.6628,136.9151,137.0476,51677.0
2020-04-01 15:35:00,144.82,145.11,144.51,144.71,33208.0,137.0571,137.3315,136.7637,136.953,33208.0
2020-04-01 15:40:00,144.72,145.25,144.18,144.43,37549.0,136.9624,137.464,136.4514,136.688,37549.0
2020-04-01 15:45:00,144.45,145.43,143.75,145.13,87258.0,136.7069,137.6344,136.0444,137.3505,87258.0
2020-04-01 15:50:00,145.0,145.04,143.89,144.59,83839.0,137.2274,137.2653,136.1769,136.8394,83839.0
2020-04-01 15:55:00,144.49,145.5,143.77,144.57,203368.0,136.7448,137.7006,136.0634,136.8205,203368.0
2020-04-02 09:30:00,142.62,145.08,142.0,144.04,68546.0,134.975,137.3031,134.3882,136.3189,68546.0
2020-04-02 09:35:00,144.0,145.98,143.18,145.5,43148.0,136.281,138.1549,135.505,137.7006,43148.0
2020-04-02 09:40:00,144.75,145.47,142.67,142.84,38561.0,136.9908,137.6722,135.0223,135.1832,38561.0
2020-04-02 09:45:00,142.88,143.86,142.46,143.32,23389.0,135.2211,136.1485,134.8236,135.6375,23389.0
2020-04-02 09:50:00,143.05,143.99,142.32,142.63,24522.0,135.382,136.2716,134.6911,134.9845,24522.0
2020-04-02 09:55:00,142.8,143.97,142.28,143.52,21352.0,135.1454,136.2526,134.6532,135.8268,21352.0
2020-04-02 10:00:00,143.36,144.07,143.11,143.49,16492.0,135.6753,136.3473,135.4387,135.7984,16492.0
2020-04-02 10:05:00,143.96,145.0,143.5,144.89,14205.0,136.2432,137.2274,135.8078,137.1233,14205.0
2020-04-02 10:10:00,144.99,145.95,144.73,145.68,12650.0,137.218,138.1265,136.9719,137.871,12650.0
2020-04-02 10:15:00,145.68,145.92,144.88,145.31,12671.0,137.871,138.0981,137.1139,137.5208,12671.0
2020-04-02 10:20:00,145.54,145.96,145.01,145.22,16267.0,137.7385,138.136,137.2369,137.4356,16267.0
2020-04-02 10:25:00,145.28,145.73,144.87,145.72,16158.0,137.4924,137.9183,137.1044,137.9088,16158.0
2020-04-02 10:30:00,145.78,146.5,145.48,146.4,20685.0,137.9656,138.647,137.6817,138.5524,20685.0
2020-04-02 10:35:00,146.55,149.12,146.39,147.87,40603.0,138.6943,141.1266,138.5429,139.9436,40603.0
2020-04-02 10:40:00,147.81,147.82,146.89,147.14,17060.0,139.8868,139.8963,139.0161,139.2527,17060.0
2020-04-02 10:45:00,147.23,148.0,146.91,147.14,20633.0,139.3379,140.0666,139.0351,139.2527,20633.0
2020-04-02 10:50:00,147.09,147.79,146.33,146.47,13340.0,139.2054,139.8679,138.4861,138.6186,13340.0
2020-04-02 10:55:00,146.48,148.64,146.24,148.21,14857.0,138.6281,140.6723,138.401,140.2654,14857.0
2020-04-02 11:00:00,148.56,149.27,147.89,148.56,21447.0,140.5966,141.2685,139.9625,140.5966,21447.0
2020-04-02 11:05:00,148.69,149.06,148.0,149.03,26958.0,140.7196,141.0698,140.0666,141.0414,26958.0
2020-04-02 11:10:00,149.0,149.15,148.34,148.62,19392.0,141.013,141.155,140.3884,140.6534,19392.0
2020-04-02 11:15:00,148.81,149.72,148.69,149.72,24754.0,140.8332,141.6944,140.7196,141.6944,24754.0
2020-04-02 11:20:00,149.74,149.93,149.24,149.92,22303.0,141.7134,141.8932,141.2402,141.8837,22303.0
2020-04-02 11:25:00,149.96,149.96,148.45,149.39,20657.0,141.9216,141.9216,140.4925,141.3821,20657.0
2020-04-02 11:30:00,149.47,149.88,149.16,149.58,35510.0,141.4578,141.8458,141.1644,141.5619,35510.0
2020-04-02 11:35:00,149.47,150.46,148.41,149.06,38710.0,141.4578,142.3948,140.4546,141.0698,38710.0
2020-04-02 11:40:00,148.84,149.6,148.55,148.74,35463.0,140.8616,141.5809,140.5871,140.767,35463.0
2020-04-02 11:45:00,148.64,148.98,148.1,148.69,10093.0,140.6723,140.9941,140.1613,140.7196,10093.0
2020-04-02 11:50:00,148.69,149.25,148.53,149.12,9705.0,140.7196,141.2496,140.5682,141.1266,9705.0
2020-04-02 11:55:00,148.96,149.89,148.68,149.37,12016.0,140.9752,141.8553,140.7102,141.3632,12016.0
2020-04-02 12:00:00,149.36,149.88,149.21,149.58,10041.0,141.3537,141.8458,141.2118,141.5619,10041.0
2020-04-02 12:05:00,149.58,150.2,149.27,149.58,16606.0,141.5619,142.1487,141.2685,141.5619,16606.0
2020-04-02 12:10:00,149.58,150.18,149.53,149.86,9698.0,141.5619,142.1298,141.5146,141.8269,9698.0
2020-04-02 12:15:00,149.66,149.75,149.08,149.27,11807.0,141.6376,141.7228,141.0887,141.2685,11807.0
2020-04-02 12:20:00,149.09,149.09,147.89,147.89,16547.0,141.0982,141.0982,139.9625,139.9625,16547.0
2020-04-02 12:25:00,147.97,148.67,147.87,148.34,7443.0,140.0382,140.7007,139.9436,140.3884,7443.0
2020-04-02 12:30:00,148.32,148.58,147.46,147.87,21205.0,140.3695,140.6155,139.5556,139.9436,21205.0
2020-04-02 12:35:00,147.84,148.4,147.18,147.18,4733.0,139.9152,140.4452,139.2906,139.2906,4733.0
2020-04-02 12:40:00,147.33,148.28,147.11,148.03,10644.0,139.4325,140.3316,139.2243,140.095,10644.0
2020-04-02 12:45:00,147.87,148.21,147.41,147.94,8624.0,139.9436,140.2654,139.5083,140.0098,8624.0
2020-04-02 12:50:00,147.94,148.25,147.47,148.09,12192.0,140.0098,140.3032,139.565,140.1518,12192.0
2020-04-02 12:55:00,147.77,148.07,147.25,147.52,12222.0,139.849,140.1329,139.3568,139.6124,12222.0
2020-04-02 13:00:00,147.67,148.2,147.61,147.99,13737.0,139.7543,140.2559,139.6975,140.0572,13737.0
2020-04-02 13:05:00,148.07,148.07,147.38,147.46,10053.0,140.1329,140.1329,139.4799,139.5556,10053.0
2020-04-02 13:10:00,147.38,147.64,147.05,147.34,11168.0,139.4799,139.7259,139.1675,139.442,11168.0
2020-04-02 13:15:00,147.85,147.85,146.88,147.25,22093.0,139.9247,139.9247,139.0067,139.3568,22093.0
2020-04-02 13:20:00,147.26,147.85,147.25,147.85,4648.0,139.3663,139.9247,139.3568,139.9247,4648.0
2020-04-02 13:25:00,147.86,147.86,146.15,146.2,10735.0,139.9341,139.9341,138.3158,138.3631,10735.0
2020-04-02 13:30:00,146.34,146.69,146.06,146.34,8885.0,138.4956,138.8268,138.2306,138.4956,8885.0
2020-04-02 13:35:00,146.59,146.82,145.87,146.26,10844.0,138.7322,138.9499,138.0508,138.4199,10844.0
2020-04-02 13:40:00,146.41,147.46,146.41,147.03,3434.0,138.5619,139.5556,138.5619,139.1486,3434.0
2020-04-02 13:45:00,147.17,147.34,145.85,147.12,10789.0,139.2811,139.442,138.0319,139.2338,10789.0
2020-04-02 13:50:00,147.35,147.97,146.57,147.26,11389.0,139.4515,140.0382,138.7133,139.3663,11389.0
2020-04-02 13:55:00,147.26,147.26,146.29,146.82,11624.0,139.3663,139.3663,138.4483,138.9499,11624.0
2020-04-02 14:00:00,146.47,146.47,145.89,146.14,20117.0,138.6186,138.6186,138.0697,138.3063,20117.0
2020-04-02 14:05:00,146.1,146.1,145.41,145.62,12991.0,138.2685,138.2685,137.6155,137.8142,12991.0
2020-04-02 14:10:00,145.61,146.59,145.49,146.28,8663.0,137.8047,138.7322,137.6912,138.4388,8663.0
2020-04-02 14:15:00,146.36,146.47,145.56,145.65,18897.0,138.5145,138.6186,137.7574,137.8426,18897.0
2020-04-02 14:20:00,145.59,146.39,145.18,145.95,16862.0,137.7858,138.5429,137.3978,138.1265,16862.0
2020-04-02 14:25:00,146.46,147.7,146.21,147.48,6732.0,138.6092,139.7827,138.3726,139.5745,6732.0
2020-04-02 14:30:00,147.48,147.62,146.98,147.16,13303.0,139.5745,139.707,139.1013,139.2717,13303.0
2020-04-02 14:35:00,147.28,147.42,147.03,147.42,4644.0,139.3852,139.5177,139.1486,139.5177,4644.0
2020-04-02 14:40:00,147.4,147.4,146.01,146.35,19861.0,139.4988,139.4988,138.1833,138.5051,19861.0
2020-04-02 14:45:00,146.13,147.21,146.06,146.57,13283.0,138.2969,139.319,138.2306,138.7133,13283.0
2020-04-02 14:50:00,146.67,147.42,146.25,147.09,10422.0,138.8079,139.5177,138.4104,139.2054,10422.0
2020-04-02 14:55:00,146.98,147.61,146.8,147.52,8390.0,139.1013,139.6975,138.9309,139.6124,8390.0
2020-04-02 15:00:00,147.61,147.86,147.19,147.54,8267.0,139.6975,139.9341,139.3,139.6313,8267.0
2020-04-02 15:05:00,147.36,147.7,147.19,147.69,14340.0,139.4609,139.7827,139.3,139.7732,14340.0
2020-04-02 15:10:00,147.62,147.81,147.07,147.22,15350.0,139.707,139.8868,139.1865,139.3284,15350.0
2020-04-02 15:15:00,147.22,148.58,147.2,148.3,15998.0,139.3284,140.6155,139.3095,140.3505,15998.0
2020-04-02 15:20:00,148.6,148.99,148.28,148.61,14614.0,140.6345,141.0036,140.3316,140.6439,14614.0
2020-04-02 15:25:00,148.72,148.83,147.64,148.0,14816.0,140.748,140.8521,139.7259,140.0666,14816.0
2020-04-02 15:30:00,148.1,148.5,147.31,147.82,21256.0,140.1613,140.5398,139.4136,139.8963,21256.0
2020-04-02 15:35:00,147.9,148.25,147.52,148.03,23947.0,139.972,140.3032,139.6124,140.095,23947.0
2020-04-02 15:40:00,148.03,148.93,147.94,148.93,19410.0,140.095,140.9468,140.0098,140.9468,19410.0
2020-04-02 15:45:00,148.84,149.19,148.34,148.57,38453.0,140.8616,141.1928,140.3884,140.6061,38453.0
2020-04-02 15:50:00,149.2,150.5,148.76,149.67,58423.0,141.2023,142.4326,140.7859,141.6471,58423.0
2020-04-02 15:55:00,149.74,150.1,149.1,149.46,102349.0,141.7134,142.0541,141.1077,141.4484,102349.0
2020-04-03 09:30:00,149.39,150.93,149.15,150.32,38568.0,141.3821,142.8396,141.155,142.2623,38568.0
2020-04-03 09:35:00,150.02,150.64,148.74,149.78,19320.0,141.9783,142.5651,140.767,141.7512,19320.0
2020-04-03 09:40:00,149.78,151.18,149.77,150.56,17669.0,141.7512,143.0762,141.7417,142.4894,17669.0
2020-04-03 09:45:00,150.45,151.26,150.03,150.42,18227.0,142.3853,143.1519,141.9878,142.3569,18227.0
2020-04-03 09:50:00,150.45,150.45,148.39,149.06,15169.0,142.3853,142.3853,140.4357,141.0698,15169.0
2020-04-03 09:55:00,149.13,149.37,148.17,148.66,39478.0,141.1361,141.3632,140.2275,140.6912,39478.0
2020-04-03 10:00:00,148.8,149.85,147.99,149.41,55086.0,140.8237,141.8175,140.0572,141.401,55086.0
2020-04-03 10:05:00,149.41,150.26,148.96,150.05,16369.0,141.401,142.2055,140.9752,142.0067,16369.0
2020-04-03 10:10:00,149.89,150.39,149.64,150.22,11473.0,141.8553,142.3285,141.6187,142.1676,11473.0
2020-04-03 10:15:00,149.94,151.09,149.82,150.8,28655.0,141.9026,142.991,141.7891,142.7165,28655.0
2020-04-03 10:20:00,150.71,151.26,150.39,150.98,25392.0,142.6314,143.1519,142.3285,142.8869,25392.0
2020-04-03 10:25:00,150.94,151.5,150.62,151.32,14777.0,142.849,143.379,142.5462,143.2087,14777.0
2020-04-03 10:30:00,151.27,151.69,150.75,151.25,25892.0,143.1613,143.5588,142.6692,143.1424,25892.0
2020-04-03 10:35:00,151.46,151.83,150.4,150.41,25411.0,143.3412,143.6913,142.338,142.3474,25411.0
2020-04-03 10:40:00,150.41,150.85,149.89,150.03,11944.0,142.3474,142.7639,141.8553,141.9878,11944.0
2020-04-03 10:45:00,149.96,149.96,149.06,149.06,18258.0,141.9216,141.9216,141.0698,141.0698,18258.0
2020-04-03 10:50:00,149.01,149.3,148.38,148.59,15424.0,141.0225,141.2969,140.4263,140.625,15424.0
2020-04-03 10:55:00,148.38,149.03,148.33,148.47,10532.0,140.4263,141.0414,140.3789,140.5114,10532.0
2020-04-03 11:00:00,148.44,149.08,148.44,148.93,7631.0,140.483,141.0887,140.483,140.9468,7631.0
2020-04-03 11:05:00,148.75,149.29,148.45,149.29,9009.0,140.7764,141.2875,140.4925,141.2875,9009.0
2020-04-03 11:10:00,149.03,149.81,148.41,148.5,17193.0,141.0414,141.7796,140.4546,140.5398,17193.0
2020-04-03 11:15:00,148.5,148.87,148.25,148.7,19078.0,140.5398,140.89,140.3032,140.7291,19078.0
2020-04-03 11:20:00,148.85,149.05,147.85,147.85,13900.0,140.8711,141.0603,139.9247,139.9247,13900.0
2020-04-03 11:25:00,147.86,148.42,147.67,148.08,15366.0,139.9341,140.4641,139.7543,140.1423,15366.0
2020-04-03 11:30:00,147.95,148.27,147.77,148.14,20255.0,140.0193,140.3222,139.849,140.1991,20255.0
2020-04-03 11:35:00,148.09,148.76,147.95,148.76,17896.0,140.1518,140.7859,140.0193,140.7859,17896.0
2020-04-03 11:40:00,148.73,148.73,148.05,148.06,10799.0,140.7575,140.7575,140.1139,140.1234,10799.0
2020-04-03 11:45:00,147.97,148.17,147.82,148.16,10483.0,140.0382,140.2275,139.8963,140.218,10483.0
2020-04-03 11:50:00,148.15,148.43,147.89,148.3,12516.0,140.2086,140.4736,139.9625,140.3505,12516.0
2020-04-03 11:55:00,148.34,148.91,148.29,148.64,9132.0,140.3884,140.9278,140.3411,140.6723,9132.0
2020-04-03 12:00:00,148.82,148.87,148.04,148.37,12893.0,140.8427,140.89,140.1045,140.4168,12893.0
2020-04-03 12:05:00,148.36,148.36,147.82,148.2,11143.0,140.4073,140.4073,139.8963,140.2559,11143.0
2020-04-03 12:10:00,148.22,148.59,147.92,148.43,11187.0,140.2748,140.625,139.9909,140.4736,11187.0
2020-04-03 12:15:00,148.38,148.57,147.89,148.17,13730.0,140.4263,140.6061,139.9625,140.2275,13730.0
2020-04-03 12:20:00,148.0,148.79,148.0,148.59,12623.0,140.0666,140.8143,140.0666,140.625,12623.0
2020-04-03 12:25:00,148.58,148.61,148.04,148.51,9421.0,140.6155,140.6439,140.1045,140.5493,9421.0
2020-04-03 12:30:00,148.44,148.84,148.06,148.15,7458.0,140.483,140.8616,140.1234,140.2086,7458.0
2020-04-03 12:35:00,147.98,148.9,147.97,148.9,7730.0,140.0477,140.9184,140.0382,140.9184,7730.0
2020-04-03 12:40:00,148.8,149.23,148.59,149.21,10530.0,140.8237,141.2307,140.625,141.2118,10530.0
2020-04-03 12:45:00,149.08,149.15,148.74,149.13,18101.0,141.0887,141.155,140.767,141.1361,18101.0
2020-04-03 12:50:00,149.15,149.71,148.94,149.43,18341.0,141.155,141.685,140.9562,141.42,18341.0
2020-04-03 12:55:00,149.25,149.39,148.93,149.15,7708.0,141.2496,141.3821,140.9468,141.155,7708.0
2020-04-03 13:00:00,149.15,149.41,149.03,149.25,7943.0,141.155,141.401,141.0414,141.2496,7943.0
2020-04-03 13:05:00,149.41,149.49,149.13,149.34,6668.0,141.401,141.4768,141.1361,141.3348,6668.0
2020-04-03 13:10:00,149.25,149.28,148.97,149.06,10347.0,141.2496,141.278,140.9846,141.0698,10347.0
2020-04-03 13:15:00,149.06,149.33,148.92,149.25,7331.0,141.0698,141.3253,140.9373,141.2496,7331.0
2020-04-03 13:20:00,149.11,149.18,148.67,148.78,6227.0,141.1171,141.1834,140.7007,140.8048,6227.0
2020-04-03 13:25:00,148.67,148.67,147.83,147.85,11641.0,140.7007,140.7007,139.9057,139.9247,11641.0
2020-04-03 13:30:00,147.69,147.94,147.23,147.72,6465.0,139.7732,140.0098,139.3379,139.8016,6465.0
2020-04-03 13:35:00,147.59,147.92,147.33,147.43,8225.0,139.6786,139.9909,139.4325,139.5272,8225.0
2020-04-03 13:40:00,147.34,147.41,146.7,147.28,7995.0,139.442,139.5083,138.8363,139.3852,7995.0
2020-04-03 13:45:00,147.25,147.47,146.82,146.91,6341.0,139.3568,139.565,138.9499,139.0351,6341.0
2020-04-03 13:50:00,146.84,147.34,146.84,147.17,6176.0,138.9688,139.442,138.9688,139.2811,6176.0
2020-04-03 13:55:00,147.17,147.56,147.07,147.28,8204.0,139.2811,139.6502,139.1865,139.3852,8204.0
2020-04-03 14:00:00,147.37,147.83,147.33,147.44,11410.0,139.4704,139.9057,139.4325,139.5366,11410.0
2020-04-03 14:05:00,147.44,147.6,147.09,147.42,15737.0,139.5366,139.6881,139.2054,139.5177,15737.0
2020-04-03 14:10:00,147.42,147.47,147.14,147.28,20501.0,139.5177,139.565,139.2527,139.3852,20501.0
2020-04-03 14:15:00,147.24,147.24,146.69,147.0,12715.0,139.3474,139.3474,138.8268,139.1202,12715.0
2020-04-03 14:20:00,147.01,147.27,146.83,147.04,10571.0,139.1297,139.3758,138.9593,139.1581,10571.0
2020-04-03 14:25:00,147.04,147.43,146.92,147.35,12623.0,139.1581,139.5272,139.0445,139.4515,12623.0
2020-04-03 14:30:00,147.27,147.28,146.94,147.19,16834.0,139.3758,139.3852,139.0634,139.3,16834.0
2020-04-03 14:35:00,147.32,147.54,147.04,147.18,10583.0,139.4231,139.6313,139.1581,139.2906,10583.0
2020-04-03 14:40:00,147.24,147.47,146.94,147.0,26443.0,139.3474,139.565,139.0634,139.1202,26443.0
2020-04-03 14:45:00,147.02,147.6,146.97,147.43,22159.0,139.1392,139.6881,139.0918,139.5272,22159.0
2020-04-03 14:50:00,147.5,147.96,147.3,147.69,9999.0,139.5934,140.0288,139.4041,139.7732,9999.0
2020-04-03 14:55:00,147.68,148.04,147.45,147.92,8067.0,139.7638,140.1045,139.5461,139.9909,8067.0
2020-04-03 15:00:00,148.0,148.58,147.46,147.51,11258.0,140.0666,140.6155,139.5556,139.6029,11258.0
2020-04-03 15:05:00,147.59,147.84,147.4,147.67,13140.0,139.6786,139.9152,139.4988,139.7543,13140.0
2020-04-03 15:10:00,147.58,147.67,147.15,147.45,11942.0,139.6691,139.7543,139.2622,139.5461,11942.0
2020-04-03 15:15:00,147.37,147.92,147.21,147.69,10959.0,139.4704,139.9909,139.319,139.7732,10959.0
2020-04-03 15:20:00,147.76,147.79,147.25,147.25,13192.0,139.8395,139.8679,139.3568,139.3568,13192.0
2020-04-03 15:25:00,147.31,147.55,147.17,147.49,14684.0,139.4136,139.6407,139.2811,139.584,14684.0
2020-04-03 15:30:00,147.42,147.8,147.37,147.42,17093.0,139.5177,139.8773,139.4704,139.5177,17093.0
2020-04-03 15:35:00,147.41,147.83,147.03,147.14,27057.0,139.5083,139.9057,139.1486,139.2527,27057.0
2020-04-03 15:40:00,147.03,147.26,146.55,146.59,15347.0,139.1486,139.3663,138.6943,138.7322,15347.0
2020-04-03 15:45:00,146.71,148.0,146.57,147.96,29313.0,138.8458,140.0666,138.7133,140.0288,29313.0
2020-04-03 15:50:00,148.08,148.9,147.77,148.25,40322.0,140.1423,140.9184,139.849,140.3032,40322.0
2020-04-03 15:55:00,148.06,148.37,147.66,148.23,114581.0,140.1234,140.4168,139.7448,140.2843,114581.0
2020-04-06 09:30:00,156.95,161.0,156.95,158.44,96965.0,148.5369,152.3698,148.5369,149.947,96965.0
2020-04-06 09:35:00,158.28,159.22,158.12,159.22,33519.0,149.7956,150.6852,149.6442,150.6852,33519.0
2020-04-06 09:40:00,158.96,159.71,158.29,158.45,28284.0,150.4391,151.1489,149.805,149.9565,28284.0
2020-04-06 09:45:00,158.45,159.32,158.37,158.41,29146.0,149.9565,150.7798,149.8808,149.9186,29146.0
2020-04-06 09:50:00,158.55,160.68,158.37,159.42,30441.0,150.0511,152.0669,149.8808,150.8745,30441.0
2020-04-06 09:55:00,159.45,159.45,158.52,158.97,20564.0,150.9029,150.9029,150.0227,150.4486,20564.0
2020-04-06 10:00:00,158.86,159.25,158.26,158.94,37602.0,150.3445,150.7136,149.7766,150.4202,37602.0
2020-04-06 10:05:00,158.73,159.41,158.49,159.31,21423.0,150.2215,150.865,149.9943,150.7704,21423.0
2020-04-06 10:10:00,159.23,159.65,159.1,159.39,15874.0,150.6947,151.0921,150.5716,150.8461,15874.0
2020-04-06 10:15:00,159.39,159.79,159.01,159.38,62043.0,150.8461,151.2246,150.4864,150.8366,62043.0
2020-04-06 10:20:00,159.36,159.95,159.3,159.45,23337.0,150.8177,151.3761,150.7609,150.9029,23337.0
2020-04-06 10:25:00,159.62,159.62,159.1,159.34,18427.0,151.0637,151.0637,150.5716,150.7988,18427.0
2020-04-06 10:30:00,159.31,159.68,159.0,159.5,15294.0,150.7704,151.1205,150.477,150.9502,15294.0
2020-04-06 10:35:00,159.48,160.15,159.3,160.0,25716.0,150.9313,151.5653,150.7609,151.4234,25716.0
2020-04-06 10:40:00,159.73,159.78,159.5,159.69,19776.0,151.1679,151.2152,150.9502,151.13,19776.0
2020-04-06 10:45:00,159.69,159.73,158.58,158.58,31478.0,151.13,151.1679,150.0795,150.0795,31478.0
2020-04-06 10:50:00,158.55,158.65,158.35,158.49,19929.0,150.0511,150.1457,149.8618,149.9943,19929.0
2020-04-06 10:55:00,158.55,158.89,158.07,158.26,15199.0,150.0511,150.3729,149.5968,149.7766,15199.0
2020-04-06 11:00:00,158.41,159.26,157.94,159.11,25221.0,149.9186,150.723,149.4738,150.5811,25221.0
2020-04-06 11:05:00,159.24,159.44,158.92,158.98,26481.0,150.7041,150.8934,150.4013,150.4581,26481.0
2020-04-06 11:10:00,158.97,159.35,158.78,159.33,9575.0,150.4486,150.8082,150.2688,150.7893,9575.0
2020-04-06 11:15:00,159.41,159.87,159.21,159.57,20218.0,150.865,151.3003,150.6757,151.0164,20218.0
2020-04-06 11:20:00,159.46,159.89,159.26,159.27,6928.0,150.9123,151.3193,150.723,150.7325,6928.0
2020-04-06 11:25:00,159.41,159.79,158.58,158.79,109765.0,150.865,151.2246,150.0795,150.2782,109765.0
2020-04-06 11:30:00,158.86,159.22,158.45,158.93,6252.0,150.3445,150.6852,149.9565,150.4107,6252.0
2020-04-06 11:35:00,158.7,159.19,158.51,158.94,22422.0,150.1931,150.6568,150.0132,150.4202,22422.0
2020-04-06 11:40:00,158.95,159.54,158.87,159.0,13589.0,150.4297,150.988,150.3539,150.477,13589.0
2020-04-06 11:45:00,158.93,159.68,158.9,159.56,4565.0,150.4107,151.1205,150.3823,151.007,4565.0
2020-04-06 11:50:00,159.56,159.56,159.0,159.38,8871.0,151.007,151.007,150.477,150.8366,8871.0
2020-04-06 11:55:00,159.68,160.48,159.5,160.12,13154.0,151.1205,151.8776,150.9502,151.5369,13154.0
2020-04-06 12:00:00,160.16,160.93,160.1,160.62,28092.0,151.5748,152.3035,151.518,152.0101,28092.0
2020-04-06 12:05:00,160.65,161.09,160.36,161.02,17646.0,152.0385,152.4549,151.7641,152.3887,17646.0
2020-04-06 12:10:00,160.97,161.65,160.71,161.58,10606.0,152.3414,152.9849,152.0953,152.9187,10606.0
2020-04-06 12:15:00,161.56,161.79,160.99,161.25,7545.0,152.8998,153.1174,152.3603,152.6064,7545.0
2020-04-06 12:20:00,161.34,161.92,161.15,161.78,16483.0,152.6915,153.2405,152.5117,153.108,16483.0
2020-04-06 12:25:00,161.75,162.16,161.41,161.72,23759.0,153.0796,153.4676,152.7578,153.0512,23759.0
2020-04-06 12:30:00,161.59,162.14,161.58,161.95,18649.0,152.9281,153.4487,152.9187,153.2688,18649.0
2020-04-06 12:35:00,162.01,163.82,162.01,163.21,33308.0,153.3256,155.0386,153.3256,154.4613,33308.0
2020-04-06 12:40:00,163.41,163.47,162.77,163.06,30445.0,154.6506,154.7074,154.0449,154.3193,30445.0
2020-04-06 12:45:00,163.01,163.28,162.66,163.16,11068.0,154.272,154.5276,153.9408,154.414,11068.0
2020-04-06 12:50:00,163.25,163.56,162.74,162.93,15100.0,154.4992,154.7925,154.0165,154.1963,15100.0
2020-04-06 12:55:00,162.84,163.79,162.67,163.75,15130.0,154.1111,155.0102,153.9503,154.9724,15130.0
2020-04-06 13:00:00,163.71,164.28,163.5,164.06,21928.0,154.9345,155.474,154.7358,155.2657,21928.0
2020-04-06 13:05:00,164.12,164.89,164.04,164.59,39827.0,155.3225,156.0513,155.2468,155.7673,39827.0
2020-04-06 13:10:00,164.59,165.32,164.48,164.99,35588.0,155.7673,156.4582,155.6632,156.1459,35588.0
2020-04-06 13:15:00,165.09,165.3,164.16,164.42,21940.0,156.2405,156.4393,155.3604,155.6064,21940.0
2020-04-06 13:20:00,164.42,164.84,163.68,163.91,27511.0,155.6064,156.0039,154.9061,155.1238,27511.0
2020-04-06 13:25:00,163.83,164.11,163.01,164.04,18744.0,155.0481,155.3131,154.272,155.2468,18744.0
2020-04-06 13:30:00,163.9,164.45,163.33,163.56,11267.0,155.1143,155.6348,154.5749,154.7925,11267.0
2020-04-06 13:35:00,163.44,164.65,163.44,164.3,51549.0,154.679,155.8241,154.679,155.4929,51549.0
2020-04-06 13:40:00,164.19,164.58,164.19,164.48,6089.0,155.3888,155.7579,155.3888,155.6632,6089.0
2020-04-06 13:45:00,164.52,164.61,163.82,164.03,15398.0,155.7011,155.7863,155.0386,155.2374,15398.0
2020-04-06 13:50:00,163.96,164.47,163.72,163.96,8425.0,155.1711,155.6538,154.944,155.1711,8425.0
2020-04-06 13:55:00,164.1,164.49,163.8,164.33,16264.0,155.3036,155.6727,155.0197,155.5213,16264.0
2020-04-06 14:00:00,164.3,164.3,163.76,164.25,15030.0,155.4929,155.4929,154.9818,155.4456,15030.0
2020-04-06 14:05:00,164.21,164.21,163.78,163.85,17389.0,155.4077,155.4077,155.0008,155.067,17389.0
2020-04-06 14:10:00,163.83,164.15,163.32,164.1,53127.0,155.0481,155.3509,154.5654,155.3036,53127.0
2020-04-06 14:15:00,164.03,164.34,163.91,164.04,18262.0,155.2374,155.5307,155.1238,155.2468,18262.0
2020-04-06 14:20:00,164.19,164.32,163.65,164.31,18771.0,155.3888,155.5118,154.8777,155.5023,18771.0
2020-04-06 14:25:00,164.27,164.52,163.9,164.17,20962.0,155.4645,155.7011,155.1143,155.3698,20962.0
2020-04-06 14:30:00,164.15,164.24,163.79,164.07,22143.0,155.3509,155.4361,155.0102,155.2752,22143.0
2020-04-06 14:35:00,164.07,164.17,163.44,163.83,16757.0,155.2752,155.3698,154.679,155.0481,16757.0
2020-04-06 14:40:00,163.98,164.13,163.68,163.81,22611.0,155.19,155.332,154.9061,155.0291,22611.0
2020-04-06 14:45:00,163.84,164.27,163.73,164.21,22307.0,155.0575,155.4645,154.9534,155.4077,22307.0
2020-04-06 14:50:00,164.15,164.46,164.15,164.23,19314.0,155.3509,155.6443,155.3509,155.4266,19314.0
2020-04-06 14:55:00,164.25,164.84,164.15,164.76,21187.0,155.4456,156.0039,155.3509,155.9282,21187.0
2020-04-06 15:00:00,164.65,165.36,164.61,165.31,29820.0,155.8241,156.4961,155.7863,156.4487,29820.0
2020-04-06 15:05:00,165.31,165.55,165.15,165.3,27899.0,156.4487,156.6759,156.2973,156.4393,27899.0
2020-04-06 15:10:00,165.35,165.58,164.84,164.86,27033.0,156.4866,156.7043,156.0039,156.0229,27033.0
2020-04-06 15:15:00,164.82,164.89,164.16,164.42,18469.0,155.985,156.0513,155.3604,155.6064,18469.0
2020-04-06 15:20:00,164.4,165.25,164.35,165.11,25224.0,155.5875,156.392,155.5402,156.2595,25224.0
2020-04-06 15:25:00,165.05,165.24,164.74,165.07,22881.0,156.2027,156.3825,155.9093,156.2216,22881.0
2020-04-06 15:30:00,165.18,165.53,164.73,165.08,40150.0,156.3257,156.6569,155.8998,156.2311,40150.0
2020-04-06 15:35:00,165.06,165.35,165.0,165.17,26217.0,156.2121,156.4866,156.1554,156.3162,26217.0
2020-04-06 15:40:00,165.14,165.34,164.86,165.25,36094.0,156.2879,156.4771,156.0229,156.392,36094.0
2020-04-06 15:45:00,165.25,165.29,164.29,164.41,37118.0,156.392,156.4298,155.4834,155.597,37118.0
2020-04-06 15:50:00,164.6,166.76,164.6,166.68,80409.0,155.7768,157.821,155.7768,157.7453,80409.0
2020-04-06 15:55:00,166.75,167.09,165.27,165.31,161618.0,157.8116,158.1333,156.4109,156.4487,161618.0
2020-04-07 09:30:00,174.61,179.63,173.71,174.82,115897.0,165.2502,170.0011,164.3985,165.449,115897.0
2020-04-07 09:35:00,175.89,175.92,172.3,173.07,116546.0,166.4616,166.49,163.064,163.7928,116546.0
2020-04-07 09:40:00,172.85,174.15,172.67,173.3,39476.0,163.5846,164.8149,163.4142,164.0104,39476.0
2020-04-07 09:45:00,173.98,174.53,171.62,171.73,56798.0,164.654,165.1745,162.4205,162.5246,56798.0
2020-04-07 09:50:00,172.16,173.75,171.38,173.36,40569.0,162.9316,164.4363,162.1934,164.0672,40569.0
2020-04-07 09:55:00,173.5,173.61,170.5,171.1,26500.0,164.1997,164.3038,161.3605,161.9284,26500.0
2020-04-07 10:00:00,171.06,173.46,170.68,172.79,19027.0,161.8905,164.1619,161.5309,163.5278,19027.0
2020-04-07 10:05:00,172.19,173.23,171.81,172.54,19216.0,162.9599,163.9442,162.6003,163.2912,19216.0
2020-04-07 10:10:00,172.48,172.65,171.31,172.05,32060.0,163.2344,163.3953,162.1271,162.8275,32060.0
2020-04-07 10:15:00,171.82,173.0,171.67,172.9,61986.0,162.6098,163.7265,162.4678,163.6319,61986.0
2020-04-07 10:20:00,172.74,172.92,171.0,171.0,32540.0,163.4805,163.6508,161.8337,161.8337,32540.0
2020-04-07 10:25:00,170.59,173.15,170.24,172.31,32604.0,161.4457,163.8685,161.1145,163.0735,32604.0
2020-04-07 10:30:00,172.18,172.8,171.78,171.8,31765.0,162.9505,163.5372,162.5719,162.5909,31765.0
2020-04-07 10:35:00,171.81,172.73,171.38,172.18,16069.0,162.6003,163.471,162.1934,162.9505,16069.0
2020-04-07 10:40:00,172.18,172.27,171.28,171.92,18916.0,162.9505,163.0357,162.0987,162.7044,18916.0
2020-04-07 10:45:00,171.94,173.25,171.94,172.16,41059.0,162.7233,163.9631,162.7233,162.9316,41059.0
2020-04-07 10:50:00,172.0,172.71,171.58,172.17,32817.0,162.7801,163.4521,162.3826,162.941,32817.0
2020-04-07 10:55:00,172.14,172.6,170.83,171.37,28258.0,162.9126,163.348,161.6728,162.1839,28258.0
2020-04-07 11:00:00,171.13,171.34,170.34,171.3,26465.0,161.9568,162.1555,161.2091,162.1177,26465.0
2020-04-07 11:05:00,171.26,172.07,170.97,171.76,17872.0,162.0798,162.8464,161.8053,162.553,17872.0
2020-04-07 11:10:00,171.84,172.0,171.14,171.32,11527.0,162.6287,162.7801,161.9662,162.1366,11527.0
2020-04-07 11:15:00,171.01,172.95,171.01,172.36,23199.0,161.8432,163.6792,161.8432,163.1208,23199.0
2020-04-07 11:20:00,172.36,173.0,172.32,172.88,12938.0,163.1208,163.7265,163.083,163.613,12938.0
2020-04-07 11:25:00,172.69,173.19,172.0,173.02,12142.0,163.4331,163.9063,162.7801,163.7455,12142.0
2020-04-07 11:30:00,173.22,174.4,173.17,173.7,20448.0,163.9347,165.0515,163.8874,164.389,20448.0
2020-04-07 11:35:00,173.78,174.18,172.97,173.26,26105.0,164.4647,164.8433,163.6981,163.9726,26105.0
2020-04-07 11:40:00,173.16,173.67,172.54,172.75,32364.0,163.8779,164.3606,163.2912,163.4899,32364.0
2020-04-07 11:45:00,172.77,173.08,172.5,172.5,15533.0,163.5089,163.8022,163.2533,163.2533,15533.0
2020-04-07 11:50:00,172.49,172.82,171.81,172.32,31856.0,163.2439,163.5562,162.6003,163.083,31856.0
2020-04-07 11:55:00,172.09,172.2,170.0,170.01,19919.0,162.8653,162.9694,160.8873,160.8968,19919.0
2020-04-07 12:00:00,170.28,171.16,170.27,170.62,15916.0,161.1523,161.9852,161.1429,161.4741,15916.0
2020-04-07 12:05:00,170.65,172.13,170.64,172.06,27445.0,161.5025,162.9032,161.493,162.8369,27445.0
2020-04-07 12:10:00,171.96,172.14,171.46,172.13,16059.0,162.7423,162.9126,162.2691,162.9032,16059.0
2020-04-07 12:15:00,172.22,172.49,172.09,172.4,13762.0,162.9883,163.2439,162.8653,163.1587,13762.0
2020-04-07 12:20:00,172.44,172.66,171.36,171.36,19890.0,163.1965,163.4048,162.1744,162.1744,19890.0
2020-04-07 12:25:00,171.34,171.34,169.06,170.09,17905.0,162.1555,162.1555,159.9977,160.9725,17905.0
2020-04-07 12:30:00,170.18,171.35,170.18,171.05,5075.0,161.0577,162.165,161.0577,161.8811,5075.0
2020-04-07 12:35:00,170.9,171.96,170.71,171.3,15371.0,161.7391,162.7423,161.5593,162.1177,15371.0
2020-04-07 12:40:00,171.51,172.03,171.39,172.03,21082.0,162.3164,162.8085,162.2028,162.8085,21082.0
2020-04-07 12:45:00,171.94,172.45,171.7,172.24,9956.0,162.7233,163.206,162.4962,163.0073,9956.0
2020-04-07 12:50:00,172.12,172.34,171.76,172.02,9044.0,162.8937,163.1019,162.553,162.7991,9044.0
2020-04-07 12:55:00,172.04,172.58,171.86,171.87,7451.0,162.818,163.329,162.6476,162.6571,7451.0
2020-04-07 13:00:00,171.86,172.86,171.86,172.68,8929.0,162.6476,163.594,162.6476,163.4237,8929.0
2020-04-07 13:05:00,172.62,172.64,171.73,172.06,7152.0,163.3669,163.3858,162.5246,162.8369,7152.0
2020-04-07 13:10:00,172.26,172.99,172.02,172.56,8313.0,163.0262,163.7171,162.7991,163.3101,8313.0
2020-04-07 13:15:00,172.49,172.49,171.88,172.07,6289.0,163.2439,163.2439,162.6666,162.8464,6289.0
2020-04-07 13:20:00,172.4,172.73,172.07,172.42,9162.0,163.1587,163.471,162.8464,163.1776,9162.0
2020-04-07 13:25:00,172.42,172.82,172.36,172.82,7660.0,163.1776,163.5562,163.1208,163.5562,7660.0
2020-04-07 13:30:00,172.83,173.56,172.79,173.24,5831.0,163.5656,164.2565,163.5278,163.9537,5831.0
2020-04-07 13:35:00,173.24,173.24,172.79,172.93,9681.0,163.9537,163.9537,163.5278,163.6603,9681.0
2020-04-07 13:40:00,172.94,173.35,172.45,172.8,9501.0,163.6697,164.0578,163.206,163.5372,9501.0
2020-04-07 13:45:00,172.59,172.9,172.24,172.31,7757.0,163.3385,163.6319,163.0073,163.0735,7757.0
2020-04-07 13:50:00,171.95,172.25,171.76,172.2,10432.0,162.7328,163.0167,162.553,162.9694,10432.0
2020-04-07 13:55:00,172.1,172.19,171.83,172.16,8314.0,162.8748,162.9599,162.6192,162.9316,8314.0
2020-04-07 14:00:00,172.29,172.38,171.8,171.93,7921.0,163.0546,163.1398,162.5909,162.7139,7921.0
2020-04-07 14:05:00,171.86,172.32,171.78,172.13,40028.0,162.6476,163.083,162.5719,162.9032,40028.0
2020-04-07 14:10:00,172.2,172.56,171.55,171.61,20132.0,162.9694,163.3101,162.3543,162.411,20132.0
2020-04-07 14:15:00,171.7,171.76,170.72,171.21,9186.0,162.4962,162.553,161.5687,162.0325,9186.0
2020-04-07 14:20:00,171.02,171.7,171.02,171.59,50830.0,161.8527,162.4962,161.8527,162.3921,50830.0
2020-04-07 14:25:00,171.52,171.75,170.57,170.57,29200.0,162.3259,162.5435,161.4268,161.4268,29200.0
2020-04-07 14:30:00,170.41,170.69,170.21,170.23,19558.0,161.2754,161.5404,161.0861,161.105,19558.0
2020-04-07 14:35:00,170.07,170.07,169.47,169.56,4633.0,160.9536,160.9536,160.3857,160.4709,4633.0
2020-04-07 14:40:00,169.54,169.54,168.7,169.46,55685.0,160.452,160.452,159.657,160.3763,55685.0
2020-04-07 14:45:00,169.45,170.44,169.45,169.92,7012.0,160.3668,161.3038,160.3668,160.8116,7012.0
2020-04-07 14:50:00,169.57,169.81,169.0,169.24,6378.0,160.4804,160.7075,159.9409,160.1681,6378.0
2020-04-07 14:55:00,169.12,169.76,168.51,169.16,8820.0,160.0545,160.6602,159.4772,160.0924,8820.0
2020-04-07 15:00:00,169.16,169.75,169.15,169.75,12452.0,160.0924,160.6507,160.0829,160.6507,12452.0
2020-04-07 15:05:00,169.73,170.37,169.45,170.21,11890.0,160.6318,161.2375,160.3668,161.0861,11890.0
2020-04-07 15:10:00,170.15,170.32,169.81,169.9,9429.0,161.0293,161.1902,160.7075,160.7927,9429.0
2020-04-07 15:15:00,169.9,170.09,169.17,169.18,11475.0,160.7927,160.9725,160.1018,160.1113,11475.0
2020-04-07 15:20:00,169.3,170.08,168.8,169.01,43985.0,160.2249,160.963,159.7517,159.9504,43985.0
2020-04-07 15:25:00,169.3,170.31,169.21,169.57,54528.0,160.2249,161.1807,160.1397,160.4804,54528.0
2020-04-07 15:30:00,169.4,170.87,169.4,170.23,46066.0,160.3195,161.7107,160.3195,161.105,46066.0
2020-04-07 15:35:00,170.17,170.85,170.0,170.11,48054.0,161.0482,161.6918,160.8873,160.9914,48054.0
2020-04-07 15:40:00,170.13,170.64,170.0,170.18,35764.0,161.0104,161.493,160.8873,161.0577,35764.0
2020-04-07 15:45:00,170.16,170.6,170.0,170.44,49700.0,161.0388,161.4552,160.8873,161.3038,49700.0
2020-04-07 15:50:00,170.0,170.39,166.69,167.15,269858.0,160.8873,161.2564,157.7548,158.1901,269858.0
2020-04-07 15:55:00,166.98,167.4,164.65,165.7,263738.0,158.0292,158.4267,155.8241,156.8178,263738.0
2020-04-08 09:30:00,167.31,169.93,167.31,167.47,29551.0,158.3415,160.8211,158.3415,158.493,29551.0
2020-04-08 09:35:00,168.39,169.0,167.51,168.99,10261.0,159.3636,159.9409,158.5308,159.9315,10261.0
2020-04-08 09:40:00,169.03,169.86,168.9,169.0,12308.0,159.9693,160.7548,159.8463,159.9409,12308.0
2020-04-08 09:45:00,169.23,169.82,168.87,168.88,7482.0,160.1586,160.717,159.8179,159.8274,7482.0
2020-04-08 09:50:00,169.02,169.17,168.16,168.44,13728.0,159.9599,160.1018,159.146,159.411,13728.0
2020-04-08 09:55:00,168.44,168.87,167.62,168.09,15605.0,159.411,159.8179,158.6349,159.0797,15605.0
2020-04-08 10:00:00,168.4,168.94,168.23,168.86,7176.0,159.3731,159.8842,159.2122,159.8084,7176.0
2020-04-08 10:05:00,168.87,169.16,166.72,167.3,18521.0,159.8179,160.0924,157.7832,158.3321,18521.0
2020-04-08 10:10:00,167.65,168.63,167.64,168.57,5670.0,158.6633,159.5908,158.6538,159.534,5670.0
2020-04-08 10:15:00,168.47,169.27,168.46,168.94,8547.0,159.4394,160.1965,159.4299,159.8842,8547.0
2020-04-08 10:20:00,169.02,169.12,168.36,168.49,5958.0,159.9599,160.0545,159.3352,159.4583,5958.0
2020-04-08 10:25:00,168.69,169.27,168.18,168.28,11551.0,159.6476,160.1965,159.1649,159.2595,11551.0
2020-04-08 10:30:00,168.12,168.38,167.66,168.32,7192.0,159.1081,159.3542,158.6728,159.2974,7192.0
2020-04-08 10:35:00,168.39,168.39,167.54,167.59,7645.0,159.3636,159.3636,158.5592,158.6065,7645.0
2020-04-08 10:40:00,167.47,167.51,166.62,166.85,23065.0,158.493,158.5308,157.6885,157.9062,23065.0
2020-04-08 10:45:00,166.83,167.2,166.51,167.08,32432.0,157.8873,158.2374,157.5844,158.1239,32432.0
2020-04-08 10:50:00,166.99,168.59,166.9,168.26,22457.0,158.0387,159.5529,157.9535,159.2406,22457.0
2020-04-08 10:55:00,168.26,168.72,167.83,168.72,6878.0,159.2406,159.676,158.8337,159.676,6878.0
2020-04-08 11:00:00,168.77,169.05,168.31,168.47,6503.0,159.7233,159.9883,159.2879,159.4394,6503.0
2020-04-08 11:05:00,168.4,168.71,168.23,168.43,6307.0,159.3731,159.6665,159.2122,159.4015,6307.0
2020-04-08 11:10:00,168.51,169.54,168.46,169.51,11697.0,159.4772,160.452,159.4299,160.4236,11697.0
2020-04-08 11:15:00,169.53,170.07,169.43,169.88,8964.0,160.4425,160.9536,160.3479,160.7738,8964.0
2020-04-08 11:20:00,169.91,170.38,169.73,170.09,8458.0,160.8022,161.247,160.6318,160.9725,8458.0
2020-04-08 11:25:00,170.16,170.66,170.14,170.33,11232.0,161.0388,161.512,161.0198,161.1996,11232.0
2020-04-08 11:30:00,170.4,171.23,170.18,171.23,15471.0,161.2659,162.0514,161.0577,162.0514,15471.0
2020-04-08 11:35:00,171.08,171.22,170.78,171.07,12913.0,161.9094,162.0419,161.6255,161.9,12913.0
2020-04-08 11:40:00,171.16,171.53,170.79,171.18,10120.0,161.9852,162.3353,161.635,162.0041,10120.0
2020-04-08 11:45:00,171.15,171.37,170.97,171.2,11959.0,161.9757,162.1839,161.8053,162.023,11959.0
2020-04-08 11:50:00,171.11,171.19,170.61,170.74,8830.0,161.9378,162.0135,161.4646,161.5877,8830.0
2020-04-08 11:55:00,170.63,171.01,170.63,170.83,7495.0,161.4836,161.8432,161.4836,161.6728,7495.0
2020-04-08 12:00:00,170.85,170.85,170.5,170.82,7161.0,161.6918,161.6918,161.3605,161.6634,7161.0
2020-04-08 12:05:00,170.63,170.97,170.44,170.64,9426.0,161.4836,161.8053,161.3038,161.493,9426.0
2020-04-08 12:10:00,170.57,170.57,170.18,170.25,11084.0,161.4268,161.4268,161.0577,161.1239,11084.0
2020-04-08 12:15:00,170.34,171.36,170.25,171.27,14279.0,161.2091,162.1744,161.1239,162.0893,14279.0
2020-04-08 12:20:00,171.26,171.46,171.07,171.28,60664.0,162.0798,162.2691,161.9,162.0987,60664.0
2020-04-08 12:25:00,171.28,171.43,170.79,170.98,17242.0,162.0987,162.2407,161.635,161.8148,17242.0
2020-04-08 12:30:00,171.01,171.08,170.88,170.95,20806.0,161.8432,161.9094,161.7202,161.7864,20806.0
2020-04-08 12:35:00,171.05,171.64,170.68,171.49,17523.0,161.8811,162.4394,161.5309,162.2975,17523.0
2020-04-08 12:40:00,171.32,172.32,171.32,172.32,16576.0,162.1366,163.083,162.1366,163.083,16576.0
2020-04-08 12:45:00,172.37,172.95,172.2,172.75,11880.0,163.1303,163.6792,162.9694,163.4899,11880.0
2020-04-08 12:50:00,172.63,173.2,172.63,172.65,21982.0,163.3764,163.9158,163.3764,163.3953,21982.0
2020-04-08 12:55:00,172.29,172.68,171.44,172.16,29768.0,163.0546,163.4237,162.2501,162.9316,29768.0
2020-04-08 13:00:00,172.03,172.68,172.03,172.47,9081.0,162.8085,163.4237,162.8085,163.2249,9081.0
2020-04-08 13:05:00,172.31,172.45,171.98,172.34,12464.0,163.0735,163.206,162.7612,163.1019,12464.0
2020-04-08 13:10:00,172.3,172.4,171.44,171.68,16500.0,163.064,163.1587,162.2501,162.4773,16500.0
2020-04-08 13:15:00,171.63,172.34,171.3,172.34,28731.0,162.43,163.1019,162.1177,163.1019,28731.0
2020-04-08 13:20:00,172.35,173.14,172.22,172.93,14767.0,163.1114,163.859,162.9883,163.6603,14767.0
2020-04-08 13:25:00,172.95,173.19,172.5,173.0,16659.0,163.6792,163.9063,163.2533,163.7265,16659.0
2020-04-08 13:30:00,172.94,173.4,172.82,173.25,13013.0,163.6697,164.1051,163.5562,163.9631,13013.0
2020-04-08 13:35:00,173.2,173.72,172.93,173.72,12675.0,163.9158,164.4079,163.6603,164.4079,12675.0
2020-04-08 13:40:00,173.72,174.17,173.46,173.55,27076.0,164.4079,164.8338,164.1619,164.247,27076.0
2020-04-08 13:45:00,173.68,173.77,172.91,172.92,20020.0,164.3701,164.4553,163.6414,163.6508,20020.0
2020-04-08 13:50:00,172.92,173.6,172.91,173.35,11684.0,163.6508,164.2944,163.6414,164.0578,11684.0
2020-04-08 13:55:00,173.41,173.88,172.89,173.67,11309.0,164.1145,164.5594,163.6224,164.3606,11309.0
2020-04-08 14:00:00,173.63,174.4,173.51,174.05,23708.0,164.3228,165.0515,164.2092,164.7202,23708.0
2020-04-08 14:05:00,174.25,174.48,173.93,174.34,21135.0,164.9095,165.1272,164.6067,164.9947,21135.0
2020-04-08 14:10:00,174.4,175.09,174.36,174.57,21841.0,165.0515,165.7045,165.0136,165.2124,21841.0
2020-04-08 14:15:00,174.59,175.46,174.52,175.31,16409.0,165.2313,166.0547,165.165,165.9127,16409.0
2020-04-08 14:20:00,175.33,175.89,175.0,175.77,27398.0,165.9316,166.4616,165.6193,166.348,27398.0
2020-04-08 14:25:00,175.78,176.0,175.67,175.83,19161.0,166.3575,166.5657,166.2534,166.4048,19161.0
2020-04-08 14:30:00,175.84,176.17,175.48,175.86,21112.0,166.4143,166.7266,166.0736,166.4332,21112.0
2020-04-08 14:35:00,175.85,176.15,175.73,176.15,12115.0,166.4238,166.7077,166.3102,166.7077,12115.0
2020-04-08 14:40:00,176.13,176.3,175.7,176.03,18427.0,166.6887,166.8496,166.2818,166.5941,18427.0
2020-04-08 14:45:00,176.11,176.59,175.57,175.79,30262.0,166.6698,167.1241,166.1588,166.367,30262.0
2020-04-08 14:50:00,175.88,176.77,175.86,176.61,12502.0,166.4521,167.2944,166.4332,167.143,12502.0
2020-04-08 14:55:00,176.46,176.83,176.37,176.79,10601.0,167.0011,167.3512,166.9159,167.3134,10601.0
2020-04-08 15:00:00,176.81,177.19,176.46,176.9,21565.0,167.3323,167.6919,167.0011,167.4175,21565.0
2020-04-08 15:05:00,176.9,177.39,176.57,177.39,13122.0,167.4175,167.8812,167.1052,167.8812,13122.0
2020-04-08 15:10:00,177.5,177.61,176.45,176.58,21430.0,167.9853,168.0894,166.9916,167.1146,21430.0
2020-04-08 15:15:00,176.58,177.13,176.45,177.1,17318.0,167.1146,167.6351,166.9916,167.6068,17318.0
2020-04-08 15:20:00,177.03,177.38,176.2,176.29,28110.0,167.5405,167.8717,166.755,166.8402,28110.0
2020-04-08 15:25:00,176.27,176.27,175.19,175.67,41625.0,166.8212,166.8212,165.7991,166.2534,41625.0
2020-04-08 15:30:00,175.76,176.79,175.31,175.47,36105.0,166.3386,167.3134,165.9127,166.0641,36105.0
2020-04-08 15:35:00,175.44,175.63,175.24,175.53,24529.0,166.0357,166.2155,165.8465,166.1209,24529.0
2020-04-08 15:40:00,175.4,175.63,174.7,175.53,29551.0,165.9979,166.2155,165.3354,166.1209,29551.0
2020-04-08 15:45:00,175.56,176.09,175.44,175.81,53131.0,166.1493,166.6509,166.0357,166.3859,53131.0
2020-04-08 15:50:00,176.15,177.51,175.98,177.16,68564.0,166.7077,167.9948,166.5468,167.6635,68564.0
2020-04-08 15:55:00,177.11,177.33,175.89,176.43,128212.0,167.6162,167.8244,166.4616,166.9727,128212.0
2020-04-09 09:30:00,176.5,178.81,176.07,177.89,70485.0,167.0389,169.2251,166.632,168.3544,70485.0
2020-04-09 09:35:00,177.85,179.53,177.85,179.3,53899.0,168.3165,169.9065,168.3165,169.6888,53899.0
2020-04-09 09:40:00,179.14,179.6,178.67,179.39,16027.0,169.5374,169.9727,169.0926,169.774,16027.0
2020-04-09 09:45:00,179.11,179.13,176.18,176.39,27863.0,169.509,169.5279,166.7361,166.9348,27863.0
2020-04-09 09:50:00,176.43,177.79,176.13,177.33,28646.0,166.9727,168.2598,166.6887,167.8244,28646.0
2020-04-09 09:55:00,177.33,178.65,177.08,178.0,27143.0,167.8244,169.0737,167.5878,168.4585,27143.0
2020-04-09 10:00:00,178.24,178.25,177.12,177.4,16695.0,168.6856,168.6951,167.6257,167.8907,16695.0
2020-04-09 10:05:00,177.28,177.3,175.88,176.2,15154.0,167.7771,167.796,166.4521,166.755,15154.0
2020-04-09 10:10:00,176.2,177.1,176.11,177.07,17507.0,166.755,167.6068,166.6698,167.5784,17507.0
2020-04-09 10:15:00,176.96,177.16,176.14,176.43,18589.0,167.4743,167.6635,166.6982,166.9727,18589.0
2020-04-09 10:20:00,176.67,178.17,176.43,178.07,17003.0,167.1998,168.6194,166.9727,168.5248,17003.0
2020-04-09 10:25:00,178.35,179.38,178.22,178.33,29671.0,168.7897,169.7645,168.6667,168.7708,29671.0
2020-04-09 10:30:00,178.59,178.59,177.13,177.83,12765.0,169.0169,169.0169,167.6351,168.2976,12765.0
2020-04-09 10:35:00,178.12,178.12,177.28,177.79,22256.0,168.5721,168.5721,167.7771,168.2598,22256.0
2020-04-09 10:40:00,177.86,178.22,177.5,177.93,11788.0,168.326,168.6667,167.9853,168.3923,11788.0
2020-04-09 10:45:00,178.15,178.82,177.5,178.2,16775.0,168.6005,169.2346,167.9853,168.6478,16775.0
2020-04-09 10:50:00,178.31,178.7,177.98,178.31,23190.0,168.7519,169.121,168.4396,168.7519,23190.0
2020-04-09 10:55:00,178.31,179.24,178.3,178.45,13521.0,168.7519,169.632,168.7424,168.8844,13521.0
2020-04-09 11:00:00,178.49,178.53,177.5,178.1,51264.0,168.9222,168.9601,167.9853,168.5531,51264.0
2020-04-09 11:05:00,178.09,178.97,178.0,178.3,16572.0,168.5437,169.3765,168.4585,168.7424,16572.0
2020-04-09 11:10:00,178.64,178.83,178.0,178.59,7267.0,169.0642,169.244,168.4585,169.0169,7267.0
2020-04-09 11:15:00,178.69,178.69,178.0,178.16,10472.0,169.1115,169.1115,168.4585,168.6099,10472.0
2020-04-09 11:20:00,178.31,178.92,178.19,178.33,7206.0,168.7519,169.3292,168.6383,168.7708,7206.0
2020-04-09 11:25:00,178.33,179.02,178.02,178.93,9026.0,168.7708,169.4238,168.4774,169.3387,9026.0
2020-04-09 11:30:00,178.94,179.08,178.72,178.92,6859.0,169.3481,169.4806,169.1399,169.3292,6859.0
2020-04-09 11:35:00,179.06,179.47,178.62,179.24,20699.0,169.4617,169.8497,169.0453,169.632,20699.0
2020-04-09 11:40:00,179.33,179.66,179.19,179.53,9866.0,169.7172,170.0295,169.5847,169.9065,9866.0
2020-04-09 11:45:00,179.6,180.06,179.04,179.98,19527.0,169.9727,170.4081,169.4428,170.3324,19527.0
2020-04-09 11:50:00,179.99,180.29,179.75,179.92,11067.0,170.3418,170.6258,170.1147,170.2756,11067.0
2020-04-09 11:55:00,180.06,180.77,179.77,180.74,11188.0,170.4081,171.08,170.1336,171.0516,11188.0
2020-04-09 12:00:00,180.73,180.99,180.44,180.94,12296.0,171.0422,171.2882,170.7677,171.2409,12296.0
2020-04-09 12:05:00,180.94,180.94,179.96,180.26,7082.0,171.2409,171.2409,170.3134,170.5974,7082.0
2020-04-09 12:10:00,180.1,180.35,179.78,180.32,20320.0,170.4459,170.6825,170.1431,170.6541,20320.0
2020-04-09 12:15:00,180.24,180.47,179.19,180.47,37185.0,170.5784,170.7961,169.5847,170.7961,37185.0
2020-04-09 12:20:00,180.53,180.86,180.41,180.64,12036.0,170.8529,171.1652,170.7393,170.957,12036.0
2020-04-09 12:25:00,180.65,180.98,180.33,180.38,6918.0,170.9665,171.2788,170.6636,170.7109,6918.0
2020-04-09 12:30:00,180.49,181.2,180.49,180.97,10170.0,170.815,171.487,170.815,171.2693,10170.0
2020-04-09 12:35:00,180.87,182.0,180.79,181.99,49426.0,171.1747,172.2441,171.099,172.2346,49426.0
2020-04-09 12:40:00,181.86,182.84,181.73,182.56,10702.0,172.1116,173.0391,171.9886,172.7741,10702.0
2020-04-09 12:45:00,182.56,182.87,182.03,182.76,12150.0,172.7741,173.0675,172.2725,172.9634,12150.0
2020-04-09 12:50:00,182.82,183.18,182.6,182.68,13321.0,173.0201,173.3608,172.8119,172.8876,13321.0
2020-04-09 12:55:00,182.71,183.38,182.64,182.84,16243.0,172.916,173.5501,172.8498,173.0391,16243.0
2020-04-09 13:00:00,182.84,183.11,182.44,182.94,9681.0,173.0391,173.2946,172.6605,173.1337,9681.0
2020-04-09 13:05:00,182.89,183.1,182.74,182.99,16957.0,173.0864,173.2851,172.9444,173.181,16957.0
2020-04-09 13:10:00,183.04,183.61,183.04,183.56,10983.0,173.2283,173.7678,173.2283,173.7205,10983.0
2020-04-09 13:15:00,183.54,183.64,183.1,183.42,24818.0,173.7015,173.7962,173.2851,173.588,24818.0
2020-04-09 13:20:00,183.42,184.18,183.33,183.83,19979.0,173.588,174.3072,173.5028,173.976,19979.0
2020-04-09 13:25:00,183.69,183.84,183.36,183.73,9195.0,173.8435,173.9855,173.5312,173.8814,9195.0
2020-04-09 13:30:00,183.74,184.28,183.68,183.84,6487.0,173.8908,174.4019,173.834,173.9855,6487.0
2020-04-09 13:35:00,184.0,184.04,183.3,183.36,14804.0,174.1369,174.1747,173.4744,173.5312,14804.0
2020-04-09 13:40:00,183.34,183.87,183.34,183.55,4770.0,173.5123,174.0139,173.5123,173.711,4770.0
2020-04-09 13:45:00,183.42,183.61,183.09,183.24,28301.0,173.588,173.7678,173.2757,173.4176,28301.0
2020-04-09 13:50:00,183.25,183.25,182.68,183.14,42544.0,173.4271,173.4271,172.8876,173.323,42544.0
2020-04-09 13:55:00,183.14,183.41,182.65,182.75,98790.0,173.323,173.5785,172.8592,172.9539,98790.0
2020-04-09 14:00:00,182.67,182.99,182.3,182.45,30065.0,172.8782,173.181,172.528,172.67,30065.0
2020-04-09 14:05:00,182.31,182.39,181.65,181.87,53907.0,172.5375,172.6132,171.9129,172.1211,53907.0
2020-04-09 14:10:00,181.97,182.19,181.12,181.16,9155.0,172.2157,172.4239,171.4113,171.4491,9155.0
2020-04-09 14:15:00,181.14,181.16,180.54,180.7,5402.0,171.4302,171.4491,170.8624,171.0138,5402.0
2020-04-09 14:20:00,180.72,181.56,180.39,181.35,15041.0,171.0327,171.8277,170.7204,171.6289,15041.0
2020-04-09 14:25:00,181.21,181.58,180.61,180.61,12475.0,171.4964,171.8466,170.9286,170.9286,12475.0
2020-04-09 14:30:00,180.63,181.69,180.63,180.81,11651.0,170.9475,171.9507,170.9475,171.1179,11651.0
2020-04-09 14:35:00,180.83,181.73,180.5,181.56,7883.0,171.1368,171.9886,170.8245,171.8277,7883.0
2020-04-09 14:40:00,181.68,181.87,181.1,181.81,10028.0,171.9412,172.1211,171.3923,172.0643,10028.0
2020-04-09 14:45:00,181.96,182.19,180.59,180.79,23653.0,172.2062,172.4239,170.9097,171.099,23653.0
2020-04-09 14:50:00,180.97,181.56,180.61,180.64,14626.0,171.2693,171.8277,170.9286,170.957,14626.0
2020-04-09 14:55:00,180.83,181.02,180.03,180.84,17648.0,171.1368,171.3166,170.3797,171.1463,17648.0
2020-04-09 15:00:00,180.91,180.96,180.32,180.74,63802.0,171.2125,171.2598,170.6541,171.0516,63802.0
2020-04-09 15:05:00,180.74,181.08,180.39,180.9,14668.0,171.0516,171.3734,170.7204,171.2031,14668.0
2020-04-09 15:10:00,181.02,181.06,180.39,180.55,21014.0,171.3166,171.3545,170.7204,170.8718,21014.0
2020-04-09 15:15:00,180.58,181.07,180.5,180.77,17292.0,170.9002,171.3639,170.8245,171.08,17292.0
2020-04-09 15:20:00,180.68,180.98,180.44,180.44,22445.0,170.9948,171.2788,170.7677,170.7677,22445.0
2020-04-09 15:25:00,180.44,180.73,180.0,180.73,22262.0,170.7677,171.0422,170.3513,171.0422,22262.0
2020-04-09 15:30:00,180.8,181.7,180.75,181.52,18124.0,171.1084,171.9602,171.0611,171.7898,18124.0
2020-04-09 15:35:00,181.6,181.6,180.87,181.3,17935.0,171.8655,171.8655,171.1747,171.5816,17935.0
2020-04-09 15:40:00,181.37,182.1,181.15,182.03,32573.0,171.6479,172.3387,171.4397,172.2725,32573.0
2020-04-09 15:45:00,182.2,182.38,181.48,181.75,34391.0,172.4334,172.6037,171.752,172.0075,34391.0
2020-04-09 15:50:00,181.85,182.33,181.51,181.92,37501.0,172.1021,172.5564,171.7804,172.1684,37501.0
2020-04-09 15:55:00,181.91,182.74,181.9,182.62,112950.0,172.1589,172.9444,172.1495,172.8309,112950.0
2020-04-13 09:30:00,179.48,180.44,177.16,177.39,49962.0,169.8592,170.7677,167.6635,167.8812,49962.0
2020-04-13 09:35:00,177.56,177.65,174.59,175.36,39556.0,168.0421,168.1273,165.2313,165.96,39556.0
2020-04-13 09:40:00,175.53,176.01,173.76,174.88,19923.0,166.1209,166.5752,164.4458,165.5058,19923.0
2020-04-13 09:45:00,174.95,174.99,173.49,174.79,16737.0,165.572,165.6099,164.1903,165.4206,16737.0
2020-04-13 09:50:00,174.96,176.24,174.11,174.91,20796.0,165.5815,166.7929,164.777,165.5341,20796.0
2020-04-13 09:55:00,174.24,175.02,173.41,173.65,11344.0,164.9001,165.6382,164.1145,164.3417,11344.0
2020-04-13 10:00:00,173.64,175.46,173.45,175.44,60977.0,164.3322,166.0547,164.1524,166.0357,60977.0
2020-04-13 10:05:00,175.52,175.52,174.0,174.04,16184.0,166.1114,166.1114,164.6729,164.7108,16184.0
2020-04-13 10:10:00,174.07,174.23,173.67,174.19,7704.0,164.7392,164.8906,164.3606,164.8527,7704.0
2020-04-13 10:15:00,174.02,174.04,172.71,172.71,13355.0,164.6919,164.7108,163.4521,163.4521,13355.0
2020-04-13 10:20:00,172.89,173.12,171.49,171.77,20339.0,163.6224,163.8401,162.2975,162.5625,20339.0
2020-04-13 10:25:00,171.57,172.47,171.52,172.19,12434.0,162.3732,163.2249,162.3259,162.9599,12434.0
2020-04-13 10:30:00,171.89,172.28,171.4,171.74,10536.0,162.676,163.0451,162.2123,162.5341,10536.0
2020-04-13 10:35:00,171.66,171.99,170.23,170.23,18558.0,162.4584,162.7707,161.105,161.105,18558.0
2020-04-13 10:40:00,170.4,171.02,170.24,170.53,23042.0,161.2659,161.8527,161.1145,161.3889,23042.0
2020-04-13 10:45:00,170.73,171.0,170.5,170.5,27258.0,161.5782,161.8337,161.3605,161.3605,27258.0
2020-04-13 10:50:00,170.55,170.94,170.36,170.53,34965.0,161.4079,161.777,161.228,161.3889,34965.0
2020-04-13 10:55:00,170.44,170.58,170.26,170.28,15433.0,161.3038,161.4362,161.1334,161.1523,15433.0
2020-04-13 11:00:00,170.36,170.49,169.83,170.49,34789.0,161.228,161.3511,160.7265,161.3511,34789.0
2020-04-13 11:05:00,170.45,170.5,169.93,170.07,13536.0,161.3132,161.3605,160.8211,160.9536,13536.0
2020-04-13 11:10:00,170.09,170.5,169.83,169.93,34071.0,160.9725,161.3605,160.7265,160.8211,34071.0
2020-04-13 11:15:00,169.85,170.4,169.56,170.1,20102.0,160.7454,161.2659,160.4709,160.982,20102.0
2020-04-13 11:20:00,169.96,170.23,169.56,169.72,16691.0,160.8495,161.105,160.4709,160.6223,16691.0
2020-04-13 11:25:00,169.76,171.42,169.73,171.41,15023.0,160.6602,162.2312,160.6318,162.2218,15023.0
2020-04-13 11:30:00,171.11,171.76,170.25,171.43,24748.0,161.9378,162.553,161.1239,162.2407,24748.0
2020-04-13 11:35:00,171.34,171.47,171.02,171.29,5414.0,162.1555,162.2785,161.8527,162.1082,5414.0
2020-04-13 11:40:00,171.09,171.09,170.37,170.53,5959.0,161.9189,161.9189,161.2375,161.3889,5959.0
2020-04-13 11:45:00,170.61,171.44,170.6,171.44,5410.0,161.4646,162.2501,161.4552,162.2501,5410.0
2020-04-13 11:50:00,171.25,171.43,170.98,171.43,3718.0,162.0703,162.2407,161.8148,162.2407,3718.0
2020-04-13 11:55:00,171.4,172.2,171.4,171.96,12638.0,162.2123,162.9694,162.2123,162.7423,12638.0
2020-04-13 12:00:00,171.94,172.99,171.94,172.99,10103.0,162.7233,163.7171,162.7233,163.7171,10103.0
2020-04-13 12:05:00,172.84,173.43,172.71,173.09,9214.0,163.5751,164.1335,163.4521,163.8117,9214.0
2020-04-13 12:10:00,173.12,173.58,172.88,173.54,7542.0,163.8401,164.2754,163.613,164.2376,7542.0
2020-04-13 12:15:00,173.55,174.19,173.42,174.19,10293.0,164.247,164.8527,164.124,164.8527,10293.0
2020-04-13 12:20:00,174.26,174.32,173.86,173.99,22190.0,164.919,164.9758,164.5404,164.6635,22190.0
2020-04-13 12:25:00,173.96,174.12,173.59,173.61,6639.0,164.6351,164.7865,164.2849,164.3038,6639.0
2020-04-13 12:30:00,173.51,173.61,173.11,173.2,10520.0,164.2092,164.3038,163.8306,163.9158,10520.0
2020-04-13 12:35:00,173.3,173.3,172.58,172.59,8890.0,164.0104,164.0104,163.329,163.3385,8890.0
2020-04-13 12:40:00,172.61,172.8,172.14,172.44,5616.0,163.3574,163.5372,162.9126,163.1965,5616.0
2020-04-13 12:45:00,172.46,172.93,172.44,172.59,7114.0,163.2155,163.6603,163.1965,163.3385,7114.0
2020-04-13 12:50:00,172.42,172.42,171.79,171.8,5573.0,163.1776,163.1776,162.5814,162.5909,5573.0
2020-04-13 12:55:00,171.6,171.66,171.24,171.58,6015.0,162.4016,162.4584,162.0609,162.3826,6015.0
2020-04-13 13:00:00,171.38,171.52,171.0,171.45,9006.0,162.1934,162.3259,161.8337,162.2596,9006.0
2020-04-13 13:05:00,171.44,172.04,171.32,172.04,6436.0,162.2501,162.818,162.1366,162.818,6436.0
2020-04-13 13:10:00,171.8,171.81,171.09,171.3,5206.0,162.5909,162.6003,161.9189,162.1177,5206.0
2020-04-13 13:15:00,171.2,171.42,170.93,171.42,7282.0,162.023,162.2312,161.7675,162.2312,7282.0
2020-04-13 13:20:00,171.44,171.44,170.94,171.11,6629.0,162.2501,162.2501,161.777,161.9378,6629.0
2020-04-13 13:25:00,171.18,171.53,171.02,171.25,5615.0,162.0041,162.3353,161.8527,162.0703,5615.0
2020-04-13 13:30:00,171.04,171.58,171.04,171.49,21875.0,161.8716,162.3826,161.8716,162.2975,21875.0
2020-04-13 13:35:00,171.46,171.7,171.39,171.56,9480.0,162.2691,162.4962,162.2028,162.3637,9480.0
2020-04-13 13:40:00,171.54,171.95,171.52,171.81,6415.0,162.3448,162.7328,162.3259,162.6003,6415.0
2020-04-13 13:45:00,171.91,172.22,171.88,172.19,9048.0,162.695,162.9883,162.6666,162.9599,9048.0
2020-04-13 13:50:00,172.23,172.46,172.15,172.46,4260.0,162.9978,163.2155,162.9221,163.2155,4260.0
2020-04-13 13:55:00,172.54,172.61,172.17,172.48,5159.0,163.2912,163.3574,162.941,163.2344,5159.0
2020-04-13 14:00:00,172.5,172.57,171.8,172.17,6728.0,163.2533,163.3196,162.5909,162.941,6728.0
2020-04-13 14:05:00,172.08,172.59,171.98,172.03,5825.0,162.8558,163.3385,162.7612,162.8085,5825.0
2020-04-13 14:10:00,172.13,172.15,171.38,171.49,7115.0,162.9032,162.9221,162.1934,162.2975,7115.0
2020-04-13 14:15:00,171.49,171.61,171.28,171.45,24085.0,162.2975,162.411,162.0987,162.2596,24085.0
2020-04-13 14:20:00,171.43,171.5,171.01,171.24,12882.0,162.2407,162.3069,161.8432,162.0609,12882.0
2020-04-13 14:25:00,171.29,171.36,170.9,171.22,5542.0,162.1082,162.1744,161.7391,162.0419,5542.0
2020-04-13 14:30:00,171.41,171.82,171.41,171.68,3876.0,162.2218,162.6098,162.2218,162.4773,3876.0
2020-04-13 14:35:00,171.53,171.53,171.09,171.17,4684.0,162.3353,162.3353,161.9189,161.9946,4684.0
2020-04-13 14:40:00,171.22,171.38,171.04,171.21,6585.0,162.0419,162.1934,161.8716,162.0325,6585.0
2020-04-13 14:45:00,171.18,172.17,171.18,172.03,19088.0,162.0041,162.941,162.0041,162.8085,19088.0
2020-04-13 14:50:00,171.99,172.23,171.94,172.23,7820.0,162.7707,162.9978,162.7233,162.9978,7820.0
2020-04-13 14:55:00,172.24,172.6,172.22,172.43,7946.0,163.0073,163.348,162.9883,163.1871,7946.0
2020-04-13 15:00:00,172.6,172.6,172.04,172.17,54084.0,163.348,163.348,162.818,162.941,54084.0
2020-04-13 15:05:00,172.25,172.34,171.9,172.11,48028.0,163.0167,163.1019,162.6855,162.8842,48028.0
2020-04-13 15:10:00,172.09,172.34,172.01,172.16,34687.0,162.8653,163.1019,162.7896,162.9316,34687.0
2020-04-13 15:15:00,172.07,172.99,171.96,172.99,12760.0,162.8464,163.7171,162.7423,163.7171,12760.0
2020-04-13 15:20:00,172.97,173.26,172.15,172.37,17997.0,163.6981,163.9726,162.9221,163.1303,17997.0
2020-04-13 15:25:00,172.35,172.35,171.93,172.16,22860.0,163.1114,163.1114,162.7139,162.9316,22860.0
2020-04-13 15:30:00,172.21,172.37,172.05,172.21,59517.0,162.9789,163.1303,162.8275,162.9789,59517.0
2020-04-13 15:35:00,172.22,172.69,172.03,172.69,89413.0,162.9883,163.4331,162.8085,163.4331,89413.0
2020-04-13 15:40:00,172.72,172.88,172.16,172.28,32433.0,163.4615,163.613,162.9316,163.0451,32433.0
2020-04-13 15:45:00,172.21,172.4,172.0,172.11,78045.0,162.9789,163.1587,162.7801,162.8842,78045.0
2020-04-13 15:50:00,172.06,172.15,171.0,171.76,112007.0,162.8369,162.9221,161.8337,162.553,112007.0
2020-04-13 15:55:00,171.89,172.64,171.49,172.19,153209.0,162.676,163.3858,162.2975,162.9599,153209.0
2020-04-14 09:30:00,175.74,176.39,174.33,174.74,51508.0,166.3197,166.9348,164.9852,165.3733,51508.0
2020-04-14 09:35:00,174.81,175.41,174.3,175.07,19518.0,165.4395,166.0073,164.9568,165.6856,19518.0
2020-04-14 09:40:00,175.28,175.62,174.85,175.08,21593.0,165.8843,166.2061,165.4774,165.695,21593.0
2020-04-14 09:45:00,175.44,175.79,175.23,175.45,19935.0,166.0357,166.367,165.837,166.0452,19935.0
2020-04-14 09:50:00,175.58,175.64,175.05,175.56,26409.0,166.1682,166.225,165.6666,166.1493,26409.0
2020-04-14 09:55:00,175.39,175.95,175.12,175.94,36825.0,165.9884,166.5184,165.7329,166.5089,36825.0
2020-04-14 10:00:00,175.75,176.66,175.55,176.22,25506.0,166.3291,167.1903,166.1398,166.7739,25506.0
2020-04-14 10:05:00,176.25,176.42,175.65,175.98,19991.0,166.8023,166.9632,166.2345,166.5468,19991.0
2020-04-14 10:10:00,175.94,176.91,175.8,176.61,21618.0,166.5089,167.4269,166.3764,167.143,21618.0
2020-04-14 10:15:00,176.81,177.62,176.62,177.61,18625.0,167.3323,168.0989,167.1525,168.0894,18625.0
2020-04-14 10:20:00,177.63,178.24,177.5,177.92,15783.0,168.1083,168.6856,167.9853,168.3828,15783.0
2020-04-14 10:25:00,178.06,178.08,177.33,177.74,13448.0,168.5153,168.5342,167.8244,168.2124,13448.0
2020-04-14 10:30:00,177.87,177.87,176.84,177.22,10487.0,168.3355,168.3355,167.3607,167.7203,10487.0
2020-04-14 10:35:00,177.4,177.4,176.16,176.26,14968.0,167.8907,167.8907,166.7171,166.8118,14968.0
2020-04-14 10:40:00,176.22,176.91,175.85,176.63,10859.0,166.7739,167.4269,166.4238,167.1619,10859.0
2020-04-14 10:45:00,176.65,176.92,176.15,176.66,6615.0,167.1809,167.4364,166.7077,167.1903,6615.0
2020-04-14 10:50:00,176.66,177.07,176.08,176.59,9325.0,167.1903,167.5784,166.6414,167.1241,9325.0
2020-04-14 10:55:00,176.42,176.68,176.1,176.32,9665.0,166.9632,167.2093,166.6604,166.8686,9665.0
2020-04-14 11:00:00,176.33,176.63,175.54,175.61,11716.0,166.878,167.1619,166.1304,166.1966,11716.0
2020-04-14 11:05:00,175.46,175.89,175.32,175.59,12338.0,166.0547,166.4616,165.9222,166.1777,12338.0
2020-04-14 11:10:00,175.52,175.87,174.77,174.95,11418.0,166.1114,166.4427,165.4016,165.572,11418.0
2020-04-14 11:15:00,174.86,175.3,174.3,174.67,16672.0,165.4868,165.9032,164.9568,165.307,16672.0
2020-04-14 11:20:00,174.74,175.4,174.7,175.09,11608.0,165.3733,165.9979,165.3354,165.7045,11608.0
2020-04-14 11:25:00,174.94,175.25,174.54,174.83,12359.0,165.5625,165.8559,165.184,165.4584,12359.0
2020-04-14 11:30:00,174.78,175.68,174.75,175.67,8334.0,165.4111,166.2629,165.3827,166.2534,8334.0
2020-04-14 11:35:00,175.67,175.78,175.24,175.73,4850.0,166.2534,166.3575,165.8465,166.3102,4850.0
2020-04-14 11:40:00,175.66,176.08,175.45,175.77,8563.0,166.2439,166.6414,166.0452,166.348,8563.0
2020-04-14 11:45:00,175.89,175.89,175.41,175.53,7415.0,166.4616,166.4616,166.0073,166.1209,7415.0
2020-04-14 11:50:00,175.59,175.7,174.8,174.91,22365.0,166.1777,166.2818,165.43,165.5341,22365.0
2020-04-14 11:55:00,174.97,175.14,174.11,174.49,19249.0,165.5909,165.7518,164.777,165.1367,19249.0
2020-04-14 12:00:00,174.43,175.72,174.43,175.45,11236.0,165.0799,166.3007,165.0799,166.0452,11236.0
2020-04-14 12:05:00,175.57,175.68,175.11,175.24,19727.0,166.1588,166.2629,165.7234,165.8465,19727.0
2020-04-14 12:10:00,175.26,175.47,175.1,175.1,37438.0,165.8654,166.0641,165.714,165.714,37438.0
2020-04-14 12:15:00,175.25,175.69,175.14,175.59,29031.0,165.8559,166.2723,165.7518,166.1777,29031.0
2020-04-14 12:20:00,175.59,175.59,175.19,175.3,12520.0,166.1777,166.1777,165.7991,165.9032,12520.0
2020-04-14 12:25:00,175.4,175.47,175.02,175.4,29755.0,165.9979,166.0641,165.6382,165.9979,29755.0
2020-04-14 12:30:00,175.39,175.46,174.92,174.99,11059.0,165.9884,166.0547,165.5436,165.6099,11059.0
2020-04-14 12:35:00,175.0,175.21,174.85,174.85,10593.0,165.6193,165.8181,165.4774,165.4774,10593.0
2020-04-14 12:40:00,174.92,175.07,174.8,174.84,17629.0,165.5436,165.6856,165.43,165.4679,17629.0
2020-04-14 12:45:00,174.88,175.03,174.85,174.94,15682.0,165.5058,165.6477,165.4774,165.5625,15682.0
2020-04-14 12:50:00,174.95,175.04,174.87,174.93,11378.0,165.572,165.6572,165.4963,165.5531,11378.0
2020-04-14 12:55:00,174.95,175.0,174.78,174.91,8380.0,165.572,165.6193,165.4111,165.5341,8380.0
2020-04-14 13:00:00,174.91,175.05,174.32,174.52,12440.0,165.5341,165.6666,164.9758,165.165,12440.0
2020-04-14 13:05:00,174.33,174.7,174.14,174.59,7987.0,164.9852,165.3354,164.8054,165.2313,7987.0
2020-04-14 13:10:00,174.59,174.66,174.44,174.56,8137.0,165.2313,165.2975,165.0893,165.2029,8137.0
2020-04-14 13:15:00,174.5,174.6,174.35,174.44,11904.0,165.1461,165.2408,165.0042,165.0893,11904.0
2020-04-14 13:20:00,174.44,174.67,174.31,174.66,19932.0,165.0893,165.307,164.9663,165.2975,19932.0
2020-04-14 13:25:00,174.59,174.71,174.42,174.55,6539.0,165.2313,165.3449,165.0704,165.1934,6539.0
2020-04-14 13:30:00,174.57,174.86,174.44,174.85,13902.0,165.2124,165.4868,165.0893,165.4774,13902.0
2020-04-14 13:35:00,174.81,175.03,174.17,174.54,8898.0,165.4395,165.6477,164.8338,165.184,8898.0
2020-04-14 13:40:00,174.66,174.87,174.45,174.66,14070.0,165.2975,165.4963,165.0988,165.2975,14070.0
2020-04-14 13:45:00,174.7,175.15,174.67,175.1,24844.0,165.3354,165.7613,165.307,165.714,24844.0
2020-04-14 13:50:00,175.05,175.63,175.0,175.63,15462.0,165.6666,166.2155,165.6193,166.2155,15462.0
2020-04-14 13:55:00,175.63,175.71,174.95,175.16,18846.0,166.2155,166.2913,165.572,165.7707,18846.0
2020-04-14 14:00:00,175.25,175.46,175.08,175.46,25370.0,165.8559,166.0547,165.695,166.0547,25370.0
2020-04-14 14:05:00,175.39,175.84,175.33,175.65,14255.0,165.9884,166.4143,165.9316,166.2345,14255.0
2020-04-14 14:10:00,175.73,175.94,175.38,175.5,14982.0,166.3102,166.5089,165.9789,166.0925,14982.0
2020-04-14 14:15:00,175.4,175.61,175.2,175.48,19578.0,165.9979,166.1966,165.8086,166.0736,19578.0
2020-04-14 14:20:00,175.47,175.67,175.36,175.51,13975.0,166.0641,166.2534,165.96,166.102,13975.0
2020-04-14 14:25:00,175.43,175.48,174.95,175.29,11782.0,166.0263,166.0736,165.572,165.8938,11782.0
2020-04-14 14:30:00,175.32,175.51,175.21,175.41,10642.0,165.9222,166.102,165.8181,166.0073,10642.0
2020-04-14 14:35:00,175.41,175.47,174.97,175.31,14054.0,166.0073,166.0641,165.5909,165.9127,14054.0
2020-04-14 14:40:00,175.32,175.37,174.79,174.94,9232.0,165.9222,165.9695,165.4206,165.5625,9232.0
2020-04-14 14:45:00,174.96,175.2,174.94,175.2,10875.0,165.5815,165.8086,165.5625,165.8086,10875.0
2020-04-14 14:50:00,175.16,175.22,174.6,174.62,24109.0,165.7707,165.8275,165.2408,165.2597,24109.0
2020-04-14 14:55:00,174.72,175.25,174.72,175.14,11227.0,165.3543,165.8559,165.3543,165.7518,11227.0
2020-04-14 15:00:00,175.07,175.07,174.63,174.74,9863.0,165.6856,165.6856,165.2692,165.3733,9863.0
2020-04-14 15:05:00,174.71,174.76,174.25,174.75,13823.0,165.3449,165.3922,164.9095,165.3827,13823.0
2020-04-14 15:10:00,174.87,174.99,174.66,174.97,9258.0,165.4963,165.6099,165.2975,165.5909,9258.0
2020-04-14 15:15:00,174.92,175.03,174.06,174.96,13892.0,165.5436,165.6477,164.7297,165.5815,13892.0
2020-04-14 15:20:00,174.76,175.03,174.54,174.84,10823.0,165.3922,165.6477,165.184,165.4679,10823.0
2020-04-14 15:25:00,174.9,175.54,174.9,175.27,23190.0,165.5247,166.1304,165.5247,165.8748,23190.0
2020-04-14 15:30:00,175.38,175.82,175.34,175.65,19133.0,165.9789,166.3954,165.9411,166.2345,19133.0
2020-04-14 15:35:00,175.54,175.67,175.37,175.53,25192.0,166.1304,166.2534,165.9695,166.1209,25192.0
2020-04-14 15:40:00,175.5,175.71,175.26,175.27,24597.0,166.0925,166.2913,165.8654,165.8748,24597.0
2020-04-14 15:45:00,175.27,175.79,175.14,175.4,36873.0,165.8748,166.367,165.7518,165.9979,36873.0
2020-04-14 15:50:00,175.42,175.57,174.63,175.34,53642.0,166.0168,166.1588,165.2692,165.9411,53642.0
2020-04-14 15:55:00,175.4,175.43,174.71,175.28,108745.0,165.9979,166.0263,165.3449,165.8843,108745.0
2020-04-15 09:30:00,169.9,171.69,169.13,171.21,66501.0,160.7927,162.4867,160.064,162.0325,66501.0
2020-04-15 09:35:00,170.92,171.49,170.0,170.25,29432.0,161.758,162.2975,160.8873,161.1239,29432.0
2020-04-15 09:40:00,170.24,170.25,168.74,169.67,29846.0,161.1145,161.1239,159.6949,160.575,29846.0
2020-04-15 09:45:00,169.62,170.58,169.0,170.11,13071.0,160.5277,161.4362,159.9409,160.9914,13071.0
2020-04-15 09:50:00,170.03,170.39,169.4,169.69,14705.0,160.9157,161.2564,160.3195,160.594,14705.0
2020-04-15 09:55:00,169.58,170.98,169.29,170.72,12159.0,160.4899,161.8148,160.2154,161.5687,12159.0
2020-04-15 10:00:00,170.78,170.98,169.79,170.0,20983.0,161.6255,161.8148,160.6886,160.8873,20983.0
2020-04-15 10:05:00,169.96,170.53,169.84,170.26,18116.0,160.8495,161.3889,160.7359,161.1334,18116.0
2020-04-15 10:10:00,170.26,170.73,170.1,170.41,6769.0,161.1334,161.5782,160.982,161.2754,6769.0
2020-04-15 10:15:00,170.34,170.6,169.21,169.56,12578.0,161.2091,161.4552,160.1397,160.4709,12578.0
2020-04-15 10:20:00,169.34,169.52,169.03,169.11,30049.0,160.2627,160.4331,159.9693,160.045,30049.0
2020-04-15 10:25:00,169.16,169.26,168.82,169.08,55134.0,160.0924,160.187,159.7706,160.0167,55134.0
2020-04-15 10:30:00,169.09,169.25,168.49,168.64,16485.0,160.0261,160.1775,159.4583,159.6002,16485.0
2020-04-15 10:35:00,168.63,169.18,168.52,168.64,5947.0,159.5908,160.1113,159.4867,159.6002,5947.0
2020-04-15 10:40:00,168.9,169.52,168.75,169.19,17265.0,159.8463,160.4331,159.7043,160.1208,17265.0
2020-04-15 10:45:00,169.25,170.0,169.25,169.87,11579.0,160.1775,160.8873,160.1775,160.7643,11579.0
2020-04-15 10:50:00,169.97,170.19,169.31,170.19,14748.0,160.8589,161.0672,160.2343,161.0672,14748.0
2020-04-15 10:55:00,170.19,170.65,169.97,170.42,22110.0,161.0672,161.5025,160.8589,161.2848,22110.0
2020-04-15 11:00:00,170.21,170.46,169.9,170.27,8569.0,161.0861,161.3227,160.7927,161.1429,8569.0
2020-04-15 11:05:00,170.25,170.47,170.12,170.15,7511.0,161.1239,161.3321,161.0009,161.0293,7511.0
2020-04-15 11:10:00,170.32,170.94,169.83,170.55,15072.0,161.1902,161.777,160.7265,161.4079,15072.0
2020-04-15 11:15:00,170.53,170.54,169.92,170.05,2634.0,161.3889,161.3984,160.8116,160.9347,2634.0
2020-04-15 11:20:00,170.06,170.45,169.74,170.14,4421.0,160.9441,161.3132,160.6413,161.0198,4421.0
2020-04-15 11:25:00,170.06,170.32,169.86,170.22,8874.0,160.9441,161.1902,160.7548,161.0955,8874.0
2020-04-15 11:30:00,170.13,170.64,170.13,170.45,6498.0,161.0104,161.493,161.0104,161.3132,6498.0
2020-04-15 11:35:00,170.3,170.44,169.82,170.02,5926.0,161.1713,161.3038,160.717,160.9063,5926.0
2020-04-15 11:40:00,169.9,170.05,169.74,169.8,5533.0,160.7927,160.9347,160.6413,160.6981,5533.0
2020-04-15 11:45:00,169.88,170.17,169.7,169.77,5035.0,160.7738,161.0482,160.6034,160.6697,5035.0
2020-04-15 11:50:00,169.84,169.96,169.57,169.57,5514.0,160.7359,160.8495,160.4804,160.4804,5514.0
2020-04-15 11:55:00,169.69,169.78,169.39,169.43,4732.0,160.594,160.6791,160.31,160.3479,4732.0
2020-04-15 12:00:00,169.38,169.99,169.28,169.93,5591.0,160.3006,160.8779,160.2059,160.8211,5591.0
2020-04-15 12:05:00,169.84,169.84,169.35,169.38,4222.0,160.7359,160.7359,160.2722,160.3006,4222.0
2020-04-15 12:10:00,169.41,169.62,169.28,169.58,20821.0,160.329,160.5277,160.2059,160.4899,20821.0
2020-04-15 12:15:00,169.64,169.9,169.46,169.49,4931.0,160.5466,160.7927,160.3763,160.4047,4931.0
2020-04-15 12:20:00,169.56,170.05,169.54,170.01,5047.0,160.4709,160.9347,160.452,160.8968,5047.0
2020-04-15 12:25:00,169.83,170.23,169.58,170.08,4176.0,160.7265,161.105,160.4899,160.963,4176.0
2020-04-15 12:30:00,169.99,170.39,169.88,170.04,8825.0,160.8779,161.2564,160.7738,160.9252,8825.0
2020-04-15 12:35:00,170.15,170.23,169.93,169.94,5543.0,161.0293,161.105,160.8211,160.8306,5543.0
2020-04-15 12:40:00,169.93,170.28,169.91,170.19,6528.0,160.8211,161.1523,160.8022,161.0672,6528.0
2020-04-15 12:45:00,170.16,170.36,169.96,170.19,4955.0,161.0388,161.228,160.8495,161.0672,4955.0
2020-04-15 12:50:00,170.28,170.53,170.08,170.16,3175.0,161.1523,161.3889,160.963,161.0388,3175.0
2020-04-15 12:55:00,170.01,170.18,169.85,169.95,3385.0,160.8968,161.0577,160.7454,160.84,3385.0
2020-04-15 13:00:00,169.88,170.35,169.66,170.04,5560.0,160.7738,161.2186,160.5656,160.9252,5560.0
2020-04-15 13:05:00,170.05,170.05,169.78,170.03,4538.0,160.9347,160.9347,160.6791,160.9157,4538.0
2020-04-15 13:10:00,169.96,170.37,169.96,170.34,4520.0,160.8495,161.2375,160.8495,161.2091,4520.0
2020-04-15 13:15:00,170.43,170.68,170.21,170.52,8212.0,161.2943,161.5309,161.0861,161.3795,8212.0
2020-04-15 13:20:00,170.47,170.47,170.09,170.34,5827.0,161.3321,161.3321,160.9725,161.2091,5827.0
2020-04-15 13:25:00,170.34,170.41,169.95,170.05,7305.0,161.2091,161.2754,160.84,160.9347,7305.0
2020-04-15 13:30:00,170.03,170.03,169.26,169.46,14061.0,160.9157,160.9157,160.187,160.3763,14061.0
2020-04-15 13:35:00,169.52,170.05,169.39,169.47,8435.0,160.4331,160.9347,160.31,160.3857,8435.0
2020-04-15 13:40:00,169.4,169.6,169.0,169.5,14228.0,160.3195,160.5088,159.9409,160.4141,14228.0
2020-04-15 13:45:00,169.46,170.19,169.41,170.0,12403.0,160.3763,161.0672,160.329,160.8873,12403.0
2020-04-15 13:50:00,170.0,170.15,169.76,169.93,9125.0,160.8873,161.0293,160.6602,160.8211,9125.0
2020-04-15 13:55:00,169.93,170.09,169.74,170.06,12312.0,160.8211,160.9725,160.6413,160.9441,12312.0
2020-04-15 14:00:00,170.13,170.87,170.12,170.85,4935.0,161.0104,161.7107,161.0009,161.6918,4935.0
2020-04-15 14:05:00,170.84,171.18,170.81,170.81,5873.0,161.6823,162.0041,161.6539,161.6539,5873.0
2020-04-15 14:10:00,170.84,171.49,170.74,171.45,9877.0,161.6823,162.2975,161.5877,162.2596,9877.0
2020-04-15 14:15:00,171.49,171.68,171.3,171.58,11408.0,162.2975,162.4773,162.1177,162.3826,11408.0
2020-04-15 14:20:00,171.5,171.94,171.5,171.73,6760.0,162.3069,162.7233,162.3069,162.5246,6760.0
2020-04-15 14:25:00,171.65,171.87,171.39,171.87,6056.0,162.4489,162.6571,162.2028,162.6571,6056.0
2020-04-15 14:30:00,171.75,172.0,171.39,171.77,6128.0,162.5435,162.7801,162.2028,162.5625,6128.0
2020-04-15 14:35:00,171.7,172.04,171.69,171.96,6789.0,162.4962,162.818,162.4867,162.7423,6789.0
2020-04-15 14:40:00,171.8,171.95,171.55,171.95,8163.0,162.5909,162.7328,162.3543,162.7328,8163.0
2020-04-15 14:45:00,171.98,172.15,171.85,172.1,8107.0,162.7612,162.9221,162.6382,162.8748,8107.0
2020-04-15 14:50:00,172.09,172.2,171.88,171.97,14241.0,162.8653,162.9694,162.6666,162.7517,14241.0
2020-04-15 14:55:00,171.97,172.72,171.93,172.72,9285.0,162.7517,163.4615,162.7139,163.4615,9285.0
2020-04-15 15:00:00,172.69,172.84,171.93,172.05,8970.0,163.4331,163.5751,162.7139,162.8275,8970.0
2020-04-15 15:05:00,172.0,172.28,171.83,172.18,17964.0,162.7801,163.0451,162.6192,162.9505,17964.0
2020-04-15 15:10:00,172.22,172.26,171.81,172.21,15638.0,162.9883,163.0262,162.6003,162.9789,15638.0
2020-04-15 15:15:00,172.21,172.62,172.19,172.47,15543.0,162.9789,163.3669,162.9599,163.2249,15543.0
2020-04-15 15:20:00,172.46,172.57,172.37,172.57,18137.0,163.2155,163.3196,163.1303,163.3196,18137.0
2020-04-15 15:25:00,172.58,172.6,172.24,172.32,20368.0,163.329,163.348,163.0073,163.083,20368.0
2020-04-15 15:30:00,172.41,172.82,172.29,172.53,20304.0,163.1682,163.5562,163.0546,163.2817,20304.0
2020-04-15 15:35:00,172.56,172.73,172.4,172.49,21745.0,163.3101,163.471,163.1587,163.2439,21745.0
2020-04-15 15:40:00,172.5,172.73,172.3,172.67,33582.0,163.2533,163.471,163.064,163.4142,33582.0
2020-04-15 15:45:00,172.72,172.83,172.4,172.5,39381.0,163.4615,163.5656,163.1587,163.2533,39381.0
2020-04-15 15:50:00,172.27,172.63,172.0,172.51,50998.0,163.0357,163.3764,162.7801,163.2628,50998.0
2020-04-15 15:55:00,172.5,172.85,172.28,172.69,76658.0,163.2533,163.5846,163.0451,163.4331,76658.0
2020-04-16 09:30:00,174.12,174.68,173.67,174.17,22235.0,164.7865,165.3165,164.3606,164.8338,22235.0
2020-04-16 09:35:00,174.19,174.19,172.37,172.41,6152.0,164.8527,164.8527,163.1303,163.1682,6152.0
2020-04-16 09:40:00,172.35,172.97,171.28,171.78,15795.0,163.1114,163.6981,162.0987,162.5719,15795.0
2020-04-16 09:45:00,171.78,172.65,171.53,172.11,12620.0,162.5719,163.3953,162.3353,162.8842,12620.0
2020-04-16 09:50:00,172.08,172.95,171.92,172.78,9220.0,162.8558,163.6792,162.7044,163.5183,9220.0
2020-04-16 09:55:00,172.81,173.35,172.28,172.53,14125.0,163.5467,164.0578,163.0451,163.2817,14125.0
2020-04-16 10:00:00,172.82,172.94,171.83,172.08,4644.0,163.5562,163.6697,162.6192,162.8558,4644.0
2020-04-16 10:05:00,172.17,172.34,171.67,171.69,4800.0,162.941,163.1019,162.4678,162.4867,4800.0
2020-04-16 10:10:00,171.76,172.0,171.51,171.86,11846.0,162.553,162.7801,162.3164,162.6476,11846.0
2020-04-16 10:15:00,171.78,172.33,171.64,172.22,6616.0,162.5719,163.0924,162.4394,162.9883,6616.0
2020-04-16 10:20:00,172.02,172.8,171.9,172.8,5017.0,162.7991,163.5372,162.6855,163.5372,5017.0
2020-04-16 10:25:00,172.83,172.83,172.51,172.75,2500.0,163.5656,163.5656,163.2628,163.4899,2500.0
2020-04-16 10:30:00,172.59,172.85,172.29,172.5,37798.0,163.3385,163.5846,163.0546,163.2533,37798.0
2020-04-16 10:35:00,172.4,172.72,172.33,172.56,3795.0,163.1587,163.4615,163.0924,163.3101,3795.0
2020-04-16 10:40:00,172.4,172.88,172.24,172.61,8414.0,163.1587,163.613,163.0073,163.3574,8414.0
2020-04-16 10:45:00,172.59,173.2,172.46,173.06,6896.0,163.3385,163.9158,163.2155,163.7833,6896.0
2020-04-16 10:50:00,173.08,173.66,172.91,173.66,9737.0,163.8022,164.3511,163.6414,164.3511,9737.0
2020-04-16 10:55:00,173.65,174.36,173.63,174.31,14477.0,164.3417,165.0136,164.3228,164.9663,14477.0
2020-04-16 11:00:00,174.28,174.31,173.63,173.63,5858.0,164.9379,164.9663,164.3228,164.3228,5858.0
2020-04-16 11:05:00,173.75,174.21,173.64,174.11,7131.0,164.4363,164.8717,164.3322,164.777,7131.0
2020-04-16 11:10:00,173.96,174.54,173.96,174.04,5113.0,164.6351,165.184,164.6351,164.7108,5113.0
2020-04-16 11:15:00,174.04,174.17,173.46,173.53,8096.0,164.7108,164.8338,164.1619,164.2281,8096.0
2020-04-16 11:20:00,173.56,173.7,173.2,173.48,8683.0,164.2565,164.389,163.9158,164.1808,8683.0
2020-04-16 11:25:00,173.4,173.79,173.24,173.49,20311.0,164.1051,164.4742,163.9537,164.1903,20311.0
2020-04-16 11:30:00,173.3,173.68,173.16,173.66,16038.0,164.0104,164.3701,163.8779,164.3511,16038.0
2020-04-16 11:35:00,173.52,173.72,173.13,173.44,6639.0,164.2187,164.4079,163.8496,164.1429,6639.0
2020-04-16 11:40:00,173.46,174.0,173.38,173.78,3166.0,164.1619,164.6729,164.0862,164.4647,3166.0
2020-04-16 11:45:00,173.84,174.21,173.84,174.05,2689.0,164.5215,164.8717,164.5215,164.7202,2689.0
2020-04-16 11:50:00,174.13,174.5,173.81,174.5,8316.0,164.796,165.1461,164.4931,165.1461,8316.0
2020-04-16 11:55:00,174.47,174.5,174.19,174.19,3502.0,165.1177,165.1461,164.8527,164.8527,3502.0
2020-04-16 12:00:00,174.21,174.43,173.75,173.79,5641.0,164.8717,165.0799,164.4363,164.4742,5641.0
2020-04-16 12:05:00,173.69,173.76,173.44,173.65,9339.0,164.3795,164.4458,164.1429,164.3417,9339.0
2020-04-16 12:10:00,173.69,173.99,173.5,173.96,7110.0,164.3795,164.6635,164.1997,164.6351,7110.0
2020-04-16 12:15:00,173.84,173.95,173.39,173.5,13090.0,164.5215,164.6256,164.0956,164.1997,13090.0
2020-04-16 12:20:00,173.49,173.58,173.34,173.43,17390.0,164.1903,164.2754,164.0483,164.1335,17390.0
2020-04-16 12:25:00,173.33,174.04,173.32,173.93,10990.0,164.0388,164.7108,164.0294,164.6067,10990.0
2020-04-16 12:30:00,173.6,173.6,173.15,173.42,7521.0,164.2944,164.2944,163.8685,164.124,7521.0
2020-04-16 12:35:00,173.36,173.6,173.22,173.6,5912.0,164.0672,164.2944,163.9347,164.2944,5912.0
2020-04-16 12:40:00,173.75,173.99,173.51,173.71,9153.0,164.4363,164.6635,164.2092,164.3985,9153.0
2020-04-16 12:45:00,173.59,173.84,173.2,173.78,15826.0,164.2849,164.5215,163.9158,164.4647,15826.0
2020-04-16 12:50:00,173.7,173.74,173.44,173.74,4800.0,164.389,164.4269,164.1429,164.4269,4800.0
2020-04-16 12:55:00,173.62,173.88,173.42,173.81,7208.0,164.3133,164.5594,164.124,164.4931,7208.0
2020-04-16 13:00:00,173.75,174.24,173.74,174.09,4257.0,164.4363,164.9001,164.4269,164.7581,4257.0
2020-04-16 13:05:00,173.95,174.36,173.87,174.3,7718.0,164.6256,165.0136,164.5499,164.9568,7718.0
2020-04-16 13:10:00,174.2,174.87,174.13,174.81,4375.0,164.8622,165.4963,164.796,165.4395,4375.0
2020-04-16 13:15:00,174.75,174.94,174.46,174.94,5746.0,165.3827,165.5625,165.1083,165.5625,5746.0
2020-04-16 13:20:00,174.77,174.95,174.6,174.79,7501.0,165.4016,165.572,165.2408,165.4206,7501.0
2020-04-16 13:25:00,174.79,175.29,174.66,175.23,5368.0,165.4206,165.8938,165.2975,165.837,5368.0
2020-04-16 13:30:00,175.15,175.23,174.8,174.94,4436.0,165.7613,165.837,165.43,165.5625,4436.0
2020-04-16 13:35:00,174.98,175.21,174.73,174.73,6314.0,165.6004,165.8181,165.3638,165.3638,6314.0
2020-04-16 13:40:00,174.8,174.95,174.75,174.77,2900.0,165.43,165.572,165.3827,165.4016,2900.0
2020-04-16 13:45:00,174.88,175.0,174.77,175.0,4073.0,165.5058,165.6193,165.4016,165.6193,4073.0
2020-04-16 13:50:00,174.99,174.99,174.38,174.61,8184.0,165.6099,165.6099,165.0326,165.2502,8184.0
2020-04-16 13:55:00,174.51,174.58,174.21,174.39,5823.0,165.1556,165.2218,164.8717,165.042,5823.0
2020-04-16 14:00:00,174.5,174.78,174.08,174.65,6348.0,165.1461,165.4111,164.7486,165.2881,6348.0
2020-04-16 14:05:00,174.81,175.35,174.58,175.3,17604.0,165.4395,165.9506,165.2218,165.9032,17604.0
2020-04-16 14:10:00,175.15,175.87,175.05,175.87,2809.0,165.7613,166.4427,165.6666,166.4427,2809.0
2020-04-16 14:15:00,175.8,176.0,175.4,175.41,5817.0,166.3764,166.5657,165.9979,166.0073,5817.0
2020-04-16 14:20:00,175.44,175.57,175.15,175.33,24518.0,166.0357,166.1588,165.7613,165.9316,24518.0
2020-04-16 14:25:00,175.2,175.63,175.12,175.63,4589.0,165.8086,166.2155,165.7329,166.2155,4589.0
2020-04-16 14:30:00,175.37,175.8,175.31,175.8,6424.0,165.9695,166.3764,165.9127,166.3764,6424.0
2020-04-16 14:35:00,175.66,175.83,175.34,175.56,5721.0,166.2439,166.4048,165.9411,166.1493,5721.0
2020-04-16 14:40:00,175.42,175.72,174.8,174.92,5519.0,166.0168,166.3007,165.43,165.5436,5519.0
2020-04-16 14:45:00,175.01,175.01,174.33,174.55,7986.0,165.6288,165.6288,164.9852,165.1934,7986.0
2020-04-16 14:50:00,174.39,174.74,174.21,174.64,4936.0,165.042,165.3733,164.8717,165.2786,4936.0
2020-04-16 14:55:00,174.55,174.88,174.46,174.69,5399.0,165.1934,165.5058,165.1083,165.3259,5399.0
2020-04-16 15:00:00,174.76,174.84,174.33,174.59,6016.0,165.3922,165.4679,164.9852,165.2313,6016.0
2020-04-16 15:05:00,174.6,175.05,174.49,175.0,25497.0,165.2408,165.6666,165.1367,165.6193,25497.0
2020-04-16 15:10:00,175.01,175.19,174.92,175.06,8534.0,165.6288,165.7991,165.5436,165.6761,8534.0
2020-04-16 15:15:00,175.1,175.27,174.84,175.0,27545.0,165.714,165.8748,165.4679,165.6193,27545.0
2020-04-16 15:20:00,174.97,175.28,174.97,175.28,6894.0,165.5909,165.8843,165.5909,165.8843,6894.0
2020-04-16 15:25:00,175.19,175.89,175.08,175.7,18004.0,165.7991,166.4616,165.695,166.2818,18004.0
2020-04-16 15:30:00,175.71,175.85,175.25,175.55,13859.0,166.2913,166.4238,165.8559,166.1398,13859.0
2020-04-16 15:35:00,175.55,175.7,175.16,175.25,21644.0,166.1398,166.2818,165.7707,165.8559,21644.0
2020-04-16 15:40:00,175.08,175.26,174.9,175.02,13253.0,165.695,165.8654,165.5247,165.6382,13253.0
2020-04-16 15:45:00,175.09,175.3,174.91,175.14,29801.0,165.7045,165.9032,165.5341,165.7518,29801.0
2020-04-16 15:50:00,175.2,175.49,175.01,175.25,41628.0,165.8086,166.0831,165.6288,165.8559,41628.0
2020-04-16 15:55:00,175.16,175.26,174.78,174.95,69212.0,165.7707,165.8654,165.4111,165.572,69212.0
2020-04-17 09:30:00,178.78,181.9,178.78,180.32,195887.0,169.1967,172.1495,169.1967,170.6541,195887.0
2020-04-17 09:35:00,180.27,181.67,179.38,181.41,67415.0,170.6068,171.9318,169.7645,171.6857,67415.0
2020-04-17 09:40:00,180.89,182.94,180.89,182.38,23345.0,171.1936,173.1337,171.1936,172.6037,23345.0
2020-04-17 09:45:00,182.27,183.98,181.9,183.48,49709.0,172.4996,174.118,172.1495,173.6448,49709.0
2020-04-17 09:50:00,183.63,183.95,182.95,183.5,23382.0,173.7867,174.0896,173.1432,173.6637,23382.0
2020-04-17 09:55:00,183.37,183.99,183.35,183.86,22532.0,173.5407,174.1274,173.5217,174.0044,22532.0
2020-04-17 10:00:00,183.79,184.0,183.47,183.81,58775.0,173.9381,174.1369,173.6353,173.9571,58775.0
2020-04-17 10:05:00,183.92,184.13,183.68,183.71,51540.0,174.0612,174.2599,173.834,173.8624,51540.0
2020-04-17 10:10:00,183.71,184.37,183.54,184.0,18970.0,173.8624,174.4871,173.7015,174.1369,18970.0
2020-04-17 10:15:00,184.14,184.14,183.63,184.13,19051.0,174.2694,174.2694,173.7867,174.2599,19051.0
2020-04-17 10:20:00,184.25,184.49,184.05,184.42,19281.0,174.3735,174.6006,174.1842,174.5344,19281.0
2020-04-17 10:25:00,184.43,184.61,184.25,184.35,13286.0,174.5438,174.7142,174.3735,174.4681,13286.0
2020-04-17 10:30:00,184.27,184.59,184.05,184.44,15839.0,174.3924,174.6953,174.1842,174.5533,15839.0
2020-04-17 10:35:00,184.45,184.59,183.95,184.56,12431.0,174.5628,174.6953,174.0896,174.6669,12431.0
2020-04-17 10:40:00,184.73,184.8,184.25,184.44,11171.0,174.8278,174.894,174.3735,174.5533,11171.0
2020-04-17 10:45:00,184.35,184.41,183.92,183.95,9060.0,174.4681,174.5249,174.0612,174.0896,9060.0
2020-04-17 10:50:00,183.95,184.31,183.72,184.16,35585.0,174.0896,174.4303,173.8719,174.2883,35585.0
2020-04-17 10:55:00,184.34,184.38,183.87,183.87,24024.0,174.4587,174.4965,174.0139,174.0139,24024.0
2020-04-17 11:00:00,183.82,184.27,183.72,184.0,16657.0,173.9665,174.3924,173.8719,174.1369,16657.0
2020-04-17 11:05:00,184.0,184.27,183.86,183.93,12758.0,174.1369,174.3924,174.0044,174.0706,12758.0
2020-04-17 11:10:00,184.0,184.0,183.71,184.0,14863.0,174.1369,174.1369,173.8624,174.1369,14863.0
2020-04-17 11:15:00,184.0,184.11,183.72,184.02,11250.0,174.1369,174.241,173.8719,174.1558,11250.0
2020-04-17 11:20:00,184.0,184.5,183.88,184.44,9581.0,174.1369,174.6101,174.0233,174.5533,9581.0
2020-04-17 11:25:00,184.32,184.47,183.91,184.07,12562.0,174.4397,174.5817,174.0517,174.2031,12562.0
2020-04-17 11:30:00,184.14,184.91,184.13,184.91,12966.0,174.2694,174.9981,174.2599,174.9981,12966.0
2020-04-17 11:35:00,184.9,185.09,184.75,184.96,9864.0,174.9886,175.1685,174.8467,175.0454,9864.0
2020-04-17 11:40:00,184.91,185.06,184.73,184.74,5856.0,174.9981,175.1401,174.8278,174.8372,5856.0
2020-04-17 11:45:00,184.86,184.86,184.66,184.71,6034.0,174.9508,174.9508,174.7615,174.8088,6034.0
2020-04-17 11:50:00,184.63,184.8,184.46,184.5,11639.0,174.7331,174.894,174.5722,174.6101,11639.0
2020-04-17 11:55:00,184.51,184.54,184.13,184.46,6415.0,174.6195,174.6479,174.2599,174.5722,6415.0
2020-04-17 12:00:00,184.49,184.64,184.27,184.28,10736.0,174.6006,174.7426,174.3924,174.4019,10736.0
2020-04-17 12:05:00,184.43,184.54,184.3,184.4,12221.0,174.5438,174.6479,174.4208,174.5154,12221.0
2020-04-17 12:10:00,184.37,184.6,184.24,184.6,41869.0,174.4871,174.7047,174.364,174.7047,41869.0
2020-04-17 12:15:00,184.65,185.04,184.54,184.92,11684.0,174.752,175.1211,174.6479,175.0076,11684.0
2020-04-17 12:20:00,184.93,185.0,184.73,184.93,36402.0,175.017,175.0833,174.8278,175.017,36402.0
2020-04-17 12:25:00,184.9,185.03,184.76,184.87,10124.0,174.9886,175.1117,174.8561,174.9602,10124.0
2020-04-17 12:30:00,184.94,185.36,184.88,185.18,19310.0,175.0265,175.424,174.9697,175.2536,19310.0
2020-04-17 12:35:00,185.2,185.7,185.19,185.65,5756.0,175.2726,175.7458,175.2631,175.6984,5756.0
2020-04-17 12:40:00,185.64,185.99,185.53,185.83,10352.0,175.689,176.0202,175.5849,175.8688,10352.0
2020-04-17 12:45:00,185.86,185.93,185.64,185.93,9982.0,175.8972,175.9634,175.689,175.9634,9982.0
2020-04-17 12:50:00,185.9,185.93,185.56,185.75,8441.0,175.935,175.9634,175.6133,175.7931,8441.0
2020-04-17 12:55:00,185.75,185.9,185.7,185.88,14563.0,175.7931,175.935,175.7458,175.9161,14563.0
2020-04-17 13:00:00,185.77,186.0,185.76,185.93,11890.0,175.812,176.0297,175.8025,175.9634,11890.0
2020-04-17 13:05:00,185.88,186.2,185.87,186.11,14884.0,175.9161,176.219,175.9066,176.1338,14884.0
2020-04-17 13:10:00,186.1,186.18,186.0,186.05,14533.0,176.1243,176.2,176.0297,176.077,14533.0
2020-04-17 13:15:00,185.98,186.46,185.97,186.46,18436.0,176.0107,176.465,176.0013,176.465,18436.0
2020-04-17 13:20:00,186.38,186.38,186.02,186.23,10168.0,176.3893,176.3893,176.0486,176.2473,10168.0
2020-04-17 13:25:00,186.22,186.58,186.22,186.37,14532.0,176.2379,176.5786,176.2379,176.3798,14532.0
2020-04-17 13:30:00,186.43,186.7,186.21,186.25,13493.0,176.4366,176.6922,176.2284,176.2663,13493.0
2020-04-17 13:35:00,186.31,186.65,186.25,186.49,13066.0,176.3231,176.6448,176.2663,176.4934,13066.0
2020-04-17 13:40:00,186.57,186.71,186.35,186.68,28006.0,176.5691,176.7016,176.3609,176.6732,28006.0
2020-04-17 13:45:00,186.63,186.87,186.46,186.87,60474.0,176.6259,176.853,176.465,176.853,60474.0
2020-04-17 13:50:00,186.8,186.88,186.65,186.86,15795.0,176.7868,176.8625,176.6448,176.8436,15795.0
2020-04-17 13:55:00,186.82,186.92,186.63,186.88,10983.0,176.8057,176.9004,176.6259,176.8625,10983.0
2020-04-17 14:00:00,186.83,186.84,186.63,186.72,12984.0,176.8152,176.8246,176.6259,176.7111,12984.0
2020-04-17 14:05:00,186.68,187.11,186.62,186.98,18783.0,176.6732,177.0802,176.6164,176.9571,18783.0
2020-04-17 14:10:00,186.9,187.09,186.78,186.89,21586.0,176.8814,177.0612,176.7679,176.872,21586.0
2020-04-17 14:15:00,186.89,187.12,186.8,187.04,26178.0,176.872,177.0896,176.7868,177.0139,26178.0
2020-04-17 14:20:00,187.04,187.07,186.83,186.95,19529.0,177.0139,177.0423,176.8152,176.9288,19529.0
2020-04-17 14:25:00,186.95,187.11,186.9,187.11,17214.0,176.9288,177.0802,176.8814,177.0802,17214.0
2020-04-17 14:30:00,187.11,187.21,186.93,187.17,20734.0,177.0802,177.1748,176.9098,177.137,20734.0
2020-04-17 14:35:00,187.16,187.32,187.05,187.28,23939.0,177.1275,177.2789,177.0234,177.2411,23939.0
2020-04-17 14:40:00,187.26,187.35,187.07,187.16,14253.0,177.2221,177.3073,177.0423,177.1275,14253.0
2020-04-17 14:45:00,187.08,187.24,187.04,187.18,13199.0,177.0518,177.2032,177.0139,177.1464,13199.0
2020-04-17 14:50:00,187.18,187.38,186.9,187.06,19084.0,177.1464,177.3357,176.8814,177.0329,19084.0
2020-04-17 14:55:00,187.17,187.41,187.11,187.23,12205.0,177.137,177.3641,177.0802,177.1937,12205.0
2020-04-17 15:00:00,187.24,187.28,187.07,187.16,14792.0,177.2032,177.2411,177.0423,177.1275,14792.0
2020-04-17 15:05:00,187.12,187.27,187.1,187.21,16488.0,177.0896,177.2316,177.0707,177.1748,16488.0
2020-04-17 15:10:00,187.21,187.39,187.18,187.23,11462.0,177.1748,177.3452,177.1464,177.1937,11462.0
2020-04-17 15:15:00,187.24,187.68,187.24,187.56,28600.0,177.2032,177.6196,177.2032,177.5061,28600.0
2020-04-17 15:20:00,187.53,187.57,187.31,187.47,19244.0,177.4777,177.5155,177.2695,177.4209,19244.0
2020-04-17 15:25:00,187.46,187.63,187.43,187.63,18165.0,177.4114,177.5723,177.383,177.5723,18165.0
2020-04-17 15:30:00,187.63,188.17,187.63,188.13,24752.0,177.5723,178.0834,177.5723,178.0455,24752.0
2020-04-17 15:35:00,188.18,188.85,188.06,188.8,31109.0,178.0928,178.7269,177.9793,178.6796,31109.0
2020-04-17 15:40:00,188.81,188.91,188.49,188.78,47801.0,178.689,178.7837,178.3862,178.6607,47801.0
2020-04-17 15:45:00,188.78,188.93,188.59,188.78,34579.0,178.6607,178.8026,178.4808,178.6607,34579.0
2020-04-17 15:50:00,188.77,189.45,188.67,189.31,55199.0,178.6512,179.2947,178.5566,179.1622,55199.0
2020-04-17 15:55:00,189.31,189.58,189.16,189.42,151861.0,179.1622,179.4178,179.0203,179.2664,151861.0
2020-04-20 09:30:00,187.07,187.97,186.19,187.2,54374.0,177.0423,177.8941,176.2095,177.1654,54374.0
2020-04-20 09:35:00,187.13,188.65,187.07,188.28,31559.0,177.0991,178.5376,177.0423,178.1875,31559.0
2020-04-20 09:40:00,188.36,188.93,187.77,187.99,14726.0,178.2632,178.8026,177.7048,177.913,14726.0
2020-04-20 09:45:00,188.04,189.13,188.04,188.88,10377.0,177.9603,178.9919,177.9603,178.7553,10377.0
2020-04-20 09:50:00,188.74,188.74,187.52,187.64,28041.0,178.6228,178.6228,177.4682,177.5818,28041.0
2020-04-20 09:55:00,187.71,187.8,187.11,187.14,24085.0,177.648,177.7332,177.0802,177.1086,24085.0
2020-04-20 10:00:00,187.12,187.24,186.71,187.23,23539.0,177.0896,177.2032,176.7016,177.1937,23539.0
2020-04-20 10:05:00,187.23,187.23,186.76,187.01,15137.0,177.1937,177.1937,176.7489,176.9855,15137.0
2020-04-20 10:10:00,187.11,187.24,186.95,187.03,14097.0,177.0802,177.2032,176.9288,177.0045,14097.0
2020-04-20 10:15:00,186.98,187.22,186.95,187.05,7439.0,176.9571,177.1843,176.9288,177.0234,7439.0
2020-04-20 10:20:00,187.08,187.11,186.74,186.9,16533.0,177.0518,177.0802,176.73,176.8814,16533.0
2020-04-20 10:25:00,187.05,187.37,186.95,187.09,14111.0,177.0234,177.3262,176.9288,177.0612,14111.0
2020-04-20 10:30:00,187.05,187.29,186.98,187.11,15466.0,177.0234,177.2505,176.9571,177.0802,15466.0
2020-04-20 10:35:00,187.11,187.12,186.69,186.81,7947.0,177.0802,177.0896,176.6827,176.7963,7947.0
2020-04-20 10:40:00,186.82,187.09,186.51,187.05,9148.0,176.8057,177.0612,176.5123,177.0234,9148.0
2020-04-20 10:45:00,187.04,187.72,187.04,187.6,5722.0,177.0139,177.6575,177.0139,177.5439,5722.0
2020-04-20 10:50:00,187.61,188.03,187.61,187.99,7121.0,177.5534,177.9509,177.5534,177.913,7121.0
2020-04-20 10:55:00,187.96,188.44,187.96,188.24,5006.0,177.8846,178.3389,177.8846,178.1496,5006.0
2020-04-20 11:00:00,188.2,188.56,188.09,188.56,13167.0,178.1117,178.4525,178.0076,178.4525,13167.0
2020-04-20 11:05:00,188.47,188.54,188.16,188.36,7192.0,178.3673,178.4335,178.0739,178.2632,7192.0
2020-04-20 11:10:00,188.38,188.54,188.05,188.34,12952.0,178.2821,178.4335,177.9698,178.2442,12952.0
2020-04-20 11:15:00,188.38,188.45,188.02,188.23,10621.0,178.2821,178.3483,177.9414,178.1401,10621.0
2020-04-20 11:20:00,188.32,188.79,188.19,188.78,3970.0,178.2253,178.6701,178.1023,178.6607,3970.0
2020-04-20 11:25:00,188.8,189.15,188.71,189.04,5821.0,178.6796,179.0108,178.5944,178.9067,5821.0
2020-04-20 11:30:00,189.05,189.19,188.91,189.04,4704.0,178.9162,179.0487,178.7837,178.9067,4704.0
2020-04-20 11:35:00,189.19,189.49,189.07,189.41,7203.0,179.0487,179.3326,178.9351,179.2569,7203.0
2020-04-20 11:40:00,189.46,189.5,189.26,189.46,5922.0,179.3042,179.3421,179.1149,179.3042,5922.0
2020-04-20 11:45:00,189.3,189.6,189.28,189.52,4818.0,179.1528,179.4367,179.1339,179.361,4818.0
2020-04-20 11:50:00,189.45,189.76,189.45,189.53,4195.0,179.2947,179.5881,179.2947,179.3705,4195.0
2020-04-20 11:55:00,189.58,189.71,189.48,189.64,5986.0,179.4178,179.5408,179.3231,179.4746,5986.0
2020-04-20 12:00:00,189.62,189.74,189.49,189.57,6594.0,179.4556,179.5692,179.3326,179.4083,6594.0
2020-04-20 12:05:00,189.59,189.78,189.49,189.78,16128.0,179.4272,179.6071,179.3326,179.6071,16128.0
2020-04-20 12:10:00,189.78,189.99,189.69,189.87,11443.0,179.6071,179.8058,179.5219,179.6922,11443.0
2020-04-20 12:15:00,189.89,189.97,189.63,189.81,51397.0,179.7112,179.7869,179.4651,179.6354,51397.0
2020-04-20 12:20:00,189.77,190.14,189.69,190.1,14378.0,179.5976,179.9478,179.5219,179.9099,14378.0
2020-04-20 12:25:00,190.09,190.18,189.96,190.1,7105.0,179.9004,179.9856,179.7774,179.9099,7105.0
2020-04-20 12:30:00,190.19,190.72,190.02,190.56,8565.0,179.9951,180.4967,179.8342,180.3452,8565.0
2020-04-20 12:35:00,190.61,190.64,190.49,190.58,2910.0,180.3926,180.421,180.279,180.3642,2910.0
2020-04-20 12:40:00,190.45,190.52,190.06,190.13,6082.0,180.2411,180.3074,179.872,179.9383,6082.0
2020-04-20 12:45:00,190.15,190.23,190.0,190.1,4811.0,179.9572,180.0329,179.8153,179.9099,4811.0
2020-04-20 12:50:00,190.06,190.24,189.91,190.1,9699.0,179.872,180.0424,179.7301,179.9099,9699.0
2020-04-20 12:55:00,190.06,190.08,189.66,189.66,9043.0,179.872,179.891,179.4935,179.4935,9043.0
2020-04-20 13:00:00,189.69,189.69,189.33,189.42,8926.0,179.5219,179.5219,179.1812,179.2664,8926.0
2020-04-20 13:05:00,189.42,189.56,189.31,189.36,13781.0,179.2664,179.3988,179.1622,179.2096,13781.0
2020-04-20 13:10:00,189.31,189.31,188.56,188.58,11334.0,179.1622,179.1622,178.4525,178.4714,11334.0
2020-04-20 13:15:00,188.61,188.61,188.34,188.34,16910.0,178.4998,178.4998,178.2442,178.2442,16910.0
2020-04-20 13:20:00,188.43,188.83,188.26,188.42,32732.0,178.3294,178.708,178.1685,178.32,32732.0
2020-04-20 13:25:00,188.3,188.54,188.3,188.47,6187.0,178.2064,178.4335,178.2064,178.3673,6187.0
2020-04-20 13:30:00,188.52,188.53,188.24,188.27,20714.0,178.4146,178.4241,178.1496,178.178,20714.0
2020-04-20 13:35:00,188.37,188.5,188.28,188.34,10703.0,178.2726,178.3957,178.1875,178.2442,10703.0
2020-04-20 13:40:00,188.4,188.63,188.37,188.41,4347.0,178.301,178.5187,178.2726,178.3105,4347.0
2020-04-20 13:45:00,188.51,188.54,188.31,188.43,6114.0,178.4051,178.4335,178.2159,178.3294,6114.0
2020-04-20 13:50:00,188.44,188.51,188.18,188.4,5740.0,178.3389,178.4051,178.0928,178.301,5740.0
2020-04-20 13:55:00,188.4,188.51,187.64,187.75,12695.0,178.301,178.4051,177.5818,177.6859,12695.0
2020-04-20 14:00:00,187.77,188.19,187.7,188.09,10541.0,177.7048,178.1023,177.6385,178.0076,10541.0
2020-04-20 14:05:00,188.1,188.2,187.84,188.07,8075.0,178.0171,178.1117,177.771,177.9887,8075.0
2020-04-20 14:10:00,188.19,188.35,187.17,187.43,42788.0,178.1023,178.2537,177.137,177.383,42788.0
2020-04-20 14:15:00,187.45,187.68,187.22,187.29,9818.0,177.402,177.6196,177.1843,177.2505,9818.0
2020-04-20 14:20:00,187.29,187.43,186.71,186.71,16687.0,177.2505,177.383,176.7016,176.7016,16687.0
2020-04-20 14:25:00,186.71,186.86,186.4,186.41,9091.0,176.7016,176.8436,176.4082,176.4177,9091.0
2020-04-20 14:30:00,186.44,187.24,186.44,186.86,9086.0,176.4461,177.2032,176.4461,176.8436,9086.0
2020-04-20 14:35:00,186.82,187.0,186.67,186.73,5333.0,176.8057,176.9761,176.6638,176.7205,5333.0
2020-04-20 14:40:00,186.74,186.93,186.54,186.69,6199.0,176.73,176.9098,176.5407,176.6827,6199.0
2020-04-20 14:45:00,186.54,186.83,186.35,186.77,10663.0,176.5407,176.8152,176.3609,176.7584,10663.0
2020-04-20 14:50:00,186.76,187.29,186.64,186.65,12564.0,176.7489,177.2505,176.6354,176.6448,12564.0
2020-04-20 14:55:00,186.7,186.7,186.1,186.12,11727.0,176.6922,176.6922,176.1243,176.1432,11727.0
2020-04-20 15:00:00,186.27,186.93,186.16,186.4,9433.0,176.2852,176.9098,176.1811,176.4082,9433.0
2020-04-20 15:05:00,186.48,186.99,186.19,186.9,10397.0,176.4839,176.9666,176.2095,176.8814,10397.0
2020-04-20 15:10:00,186.7,187.1,186.64,186.81,9066.0,176.6922,177.0707,176.6354,176.7963,9066.0
2020-04-20 15:15:00,186.65,186.89,186.43,186.61,9316.0,176.6448,176.872,176.4366,176.607,9316.0
2020-04-20 15:20:00,186.46,186.62,185.86,186.58,14234.0,176.465,176.6164,175.8972,176.5786,14234.0
2020-04-20 15:25:00,186.38,186.84,186.33,186.84,10956.0,176.3893,176.8246,176.342,176.8246,10956.0
2020-04-20 15:30:00,186.84,187.22,186.35,187.12,14429.0,176.8246,177.1843,176.3609,177.0896,14429.0
2020-04-20 15:35:00,187.15,187.33,186.75,186.78,12559.0,177.118,177.2884,176.7395,176.7679,12559.0
2020-04-20 15:40:00,186.82,187.27,186.81,187.05,17826.0,176.8057,177.2316,176.7963,177.0234,17826.0
2020-04-20 15:45:00,187.11,187.54,186.96,187.45,35693.0,177.0802,177.4871,176.9382,177.402,35693.0
2020-04-20 15:50:00,186.77,187.33,185.58,185.69,64881.0,176.7584,177.2884,175.6322,175.7363,64881.0
2020-04-20 15:55:00,185.84,186.14,184.72,184.74,177205.0,175.8783,176.1622,174.8183,174.8372,177205.0
2020-04-21 09:30:00,180.94,180.94,179.55,179.77,41180.0,171.2409,171.2409,169.9254,170.1336,41180.0
2020-04-21 09:35:00,180.15,180.65,178.27,179.84,140877.0,170.4933,170.9665,168.714,170.1999,140877.0
2020-04-21 09:40:00,179.69,180.17,179.01,179.5,23783.0,170.0579,170.5122,169.4144,169.8781,23783.0
2020-04-21 09:45:00,179.54,181.19,179.54,180.57,4200.0,169.916,171.4775,169.916,170.8907,4200.0
2020-04-21 09:50:00,181.02,182.42,180.97,182.41,6129.0,171.3166,172.6416,171.2693,172.6321,6129.0
2020-04-21 09:55:00,181.93,183.19,181.41,182.46,14953.0,172.1778,173.3703,171.6857,172.6794,14953.0
2020-04-21 10:00:00,182.13,182.46,180.74,181.24,7628.0,172.3671,172.6794,171.0516,171.5248,7628.0
2020-04-21 10:05:00,181.62,181.65,180.74,180.74,8519.0,171.8845,171.9129,171.0516,171.0516,8519.0
2020-04-21 10:10:00,180.71,180.84,180.33,180.51,8663.0,171.0232,171.1463,170.6636,170.834,8663.0
2020-04-21 10:15:00,180.87,181.16,180.25,180.81,19458.0,171.1747,171.4491,170.5879,171.1179,19458.0
2020-04-21 10:20:00,180.92,182.03,180.8,182.03,7020.0,171.222,172.2725,171.1084,172.2725,7020.0
2020-04-21 10:25:00,182.03,182.21,181.12,182.21,7151.0,172.2725,172.4428,171.4113,172.4428,7151.0
2020-04-21 10:30:00,181.99,181.99,180.18,180.51,24424.0,172.2346,172.2346,170.5217,170.834,24424.0
2020-04-21 10:35:00,180.37,180.45,179.74,179.99,26500.0,170.7015,170.7772,170.1052,170.3418,26500.0
2020-04-21 10:40:00,179.94,180.85,179.92,180.3,41978.0,170.2945,171.1557,170.2756,170.6352,41978.0
2020-04-21 10:45:00,180.36,180.48,179.93,180.04,9295.0,170.692,170.8056,170.2851,170.3892,9295.0
2020-04-21 10:50:00,180.05,180.79,180.05,180.32,7727.0,170.3986,171.099,170.3986,170.6541,7727.0
2020-04-21 10:55:00,180.46,180.58,180.22,180.33,3841.0,170.7866,170.9002,170.5595,170.6636,3841.0
2020-04-21 11:00:00,180.26,180.57,179.9,180.42,6483.0,170.5974,170.8907,170.2567,170.7488,6483.0
2020-04-21 11:05:00,180.42,180.58,180.02,180.42,6300.0,170.7488,170.9002,170.3702,170.7488,6300.0
2020-04-21 11:10:00,180.45,180.46,179.98,180.0,18032.0,170.7772,170.7866,170.3324,170.3513,18032.0
2020-04-21 11:15:00,179.88,180.51,179.78,180.33,13205.0,170.2377,170.834,170.1431,170.6636,13205.0
2020-04-21 11:20:00,180.33,181.16,180.33,180.47,3980.0,170.6636,171.4491,170.6636,170.7961,3980.0
2020-04-21 11:25:00,180.49,180.57,179.89,180.23,9314.0,170.815,170.8907,170.2472,170.569,9314.0
2020-04-21 11:30:00,180.27,180.8,180.23,180.23,4447.0,170.6068,171.1084,170.569,170.569,4447.0
2020-04-21 11:35:00,180.09,180.28,179.86,180.15,33124.0,170.4365,170.6163,170.2188,170.4933,33124.0
2020-04-21 11:40:00,180.14,180.29,179.95,180.05,15907.0,170.4838,170.6258,170.304,170.3986,15907.0
2020-04-21 11:45:00,180.02,180.81,179.99,180.73,12038.0,170.3702,171.1179,170.3418,171.0422,12038.0
2020-04-21 11:50:00,180.77,180.93,180.56,180.77,7018.0,171.08,171.2314,170.8813,171.08,7018.0
2020-04-21 11:55:00,180.82,181.15,180.73,181.15,5486.0,171.1273,171.4397,171.0422,171.4397,5486.0
2020-04-21 12:00:00,181.12,181.12,180.57,180.57,10068.0,171.4113,171.4113,170.8907,170.8907,10068.0
2020-04-21 12:05:00,180.98,181.18,180.87,181.18,4005.0,171.2788,171.468,171.1747,171.468,4005.0
2020-04-21 12:10:00,180.97,181.14,180.46,180.64,12234.0,171.2693,171.4302,170.7866,170.957,12234.0
2020-04-21 12:15:00,180.64,180.82,180.57,180.71,14965.0,170.957,171.1273,170.8907,171.0232,14965.0
2020-04-21 12:20:00,181.0,181.0,180.56,180.71,9136.0,171.2977,171.2977,170.8813,171.0232,9136.0
2020-04-21 12:25:00,180.65,180.94,180.16,180.16,7489.0,170.9665,171.2409,170.5027,170.5027,7489.0
2020-04-21 12:30:00,180.12,180.44,179.96,180.17,13355.0,170.4649,170.7677,170.3134,170.5122,13355.0
2020-04-21 12:35:00,180.27,180.27,179.95,180.09,8946.0,170.6068,170.6068,170.304,170.4365,8946.0
2020-04-21 12:40:00,180.06,180.24,179.94,180.03,7839.0,170.4081,170.5784,170.2945,170.3797,7839.0
2020-04-21 12:45:00,180.09,180.35,180.0,180.35,7570.0,170.4365,170.6825,170.3513,170.6825,7570.0
2020-04-21 12:50:00,180.3,180.8,180.3,180.52,5243.0,170.6352,171.1084,170.6352,170.8434,5243.0
2020-04-21 12:55:00,180.6,180.6,180.09,180.47,3080.0,170.9191,170.9191,170.4365,170.7961,3080.0
2020-04-21 13:00:00,180.59,180.65,180.27,180.3,2487.0,170.9097,170.9665,170.6068,170.6352,2487.0
2020-04-21 13:05:00,180.33,180.46,179.98,180.01,7016.0,170.6636,170.7866,170.3324,170.3608,7016.0
2020-04-21 13:10:00,180.0,180.35,179.96,180.18,16041.0,170.3513,170.6825,170.3134,170.5217,16041.0
2020-04-21 13:15:00,180.32,180.85,180.15,180.8,4535.0,170.6541,171.1557,170.4933,171.1084,4535.0
2020-04-21 13:20:00,180.86,181.36,180.74,181.24,5310.0,171.1652,171.6384,171.0516,171.5248,5310.0
2020-04-21 13:25:00,181.13,181.5,181.0,181.5,5263.0,171.4207,171.7709,171.2977,171.7709,5263.0
2020-04-21 13:30:00,181.19,181.84,181.17,181.84,5260.0,171.4775,172.0927,171.4586,172.0927,5260.0
2020-04-21 13:35:00,181.89,182.35,181.53,182.17,10703.0,172.14,172.5753,171.7993,172.405,10703.0
2020-04-21 13:40:00,182.3,182.38,182.0,182.15,9253.0,172.528,172.6037,172.2441,172.3861,9253.0
2020-04-21 13:45:00,182.12,182.12,180.87,181.01,9025.0,172.3577,172.3577,171.1747,171.3072,9025.0
2020-04-21 13:50:00,181.0,181.19,180.89,181.02,9113.0,171.2977,171.4775,171.1936,171.3166,9113.0
2020-04-21 13:55:00,181.05,181.1,180.37,180.48,10482.0,171.345,171.3923,170.7015,170.8056,10482.0
2020-04-21 14:00:00,180.4,180.62,180.04,180.54,6723.0,170.7299,170.9381,170.3892,170.8624,6723.0
2020-04-21 14:05:00,180.53,180.71,180.07,180.25,10862.0,170.8529,171.0232,170.4175,170.5879,10862.0
2020-04-21 14:10:00,180.12,180.38,180.06,180.21,8528.0,170.4649,170.7109,170.4081,170.55,8528.0
2020-04-21 14:15:00,180.21,180.36,179.91,180.2,79936.0,170.55,170.692,170.2661,170.5406,79936.0
2020-04-21 14:20:00,180.18,180.98,179.97,180.79,12835.0,170.5217,171.2788,170.3229,171.099,12835.0
2020-04-21 14:25:00,180.79,181.02,179.83,180.02,41572.0,171.099,171.3166,170.1904,170.3702,41572.0
2020-04-21 14:30:00,179.98,180.21,179.85,179.96,82309.0,170.3324,170.55,170.2093,170.3134,82309.0
2020-04-21 14:35:00,179.96,180.15,179.75,180.07,17081.0,170.3134,170.4933,170.1147,170.4175,17081.0
2020-04-21 14:40:00,179.99,180.0,179.08,179.36,15399.0,170.3418,170.3513,169.4806,169.7456,15399.0
2020-04-21 14:45:00,179.26,179.95,179.26,179.77,46272.0,169.651,170.304,169.651,170.1336,46272.0
2020-04-21 14:50:00,179.68,180.23,179.54,180.0,29904.0,170.0485,170.569,169.916,170.3513,29904.0
2020-04-21 14:55:00,179.88,180.12,179.61,179.83,7701.0,170.2377,170.4649,169.9822,170.1904,7701.0
2020-04-21 15:00:00,180.0,180.5,179.74,180.27,13410.0,170.3513,170.8245,170.1052,170.6068,13410.0
2020-04-21 15:05:00,180.1,180.11,179.27,179.53,20030.0,170.4459,170.4554,169.6604,169.9065,20030.0
2020-04-21 15:10:00,179.46,180.1,179.46,180.09,7985.0,169.8402,170.4459,169.8402,170.4365,7985.0
2020-04-21 15:15:00,180.26,180.56,180.0,180.22,7466.0,170.5974,170.8813,170.3513,170.5595,7466.0
2020-04-21 15:20:00,180.23,180.75,180.22,180.32,6890.0,170.569,171.0611,170.5595,170.6541,6890.0
2020-04-21 15:25:00,180.34,180.49,180.12,180.25,10100.0,170.6731,170.815,170.4649,170.5879,10100.0
2020-04-21 15:30:00,180.34,180.48,179.93,180.0,13366.0,170.6731,170.8056,170.2851,170.3513,13366.0
2020-04-21 15:35:00,180.01,180.69,179.95,180.06,17314.0,170.3608,171.0043,170.304,170.4081,17314.0
2020-04-21 15:40:00,180.27,180.27,179.8,179.95,16737.0,170.6068,170.6068,170.162,170.304,16737.0
2020-04-21 15:45:00,179.94,180.0,179.39,179.4,19415.0,170.2945,170.3513,169.774,169.7835,19415.0
2020-04-21 15:50:00,179.25,179.81,178.86,179.2,38153.0,169.6415,170.1715,169.2724,169.5942,38153.0
2020-04-21 15:55:00,179.22,179.4,178.73,178.92,73083.0,169.6131,169.7835,169.1494,169.3292,73083.0
2020-04-22 09:30:00,182.43,182.8,181.32,182.4,63400.0,172.651,173.0012,171.6005,172.6227,63400.0
2020-04-22 09:35:00,182.4,182.78,181.48,181.79,26344.0,172.6227,172.9823,171.752,172.0453,26344.0
2020-04-22 09:40:00,181.91,182.47,181.02,181.02,5489.0,172.1589,172.6889,171.3166,171.3166,5489.0
2020-04-22 09:45:00,181.01,181.19,179.86,180.03,9076.0,171.3072,171.4775,170.2188,170.3797,9076.0
2020-04-22 09:50:00,180.08,180.64,179.77,180.56,14182.0,170.427,170.957,170.1336,170.8813,14182.0
2020-04-22 09:55:00,180.39,181.85,180.31,181.54,18746.0,170.7204,172.1021,170.6447,171.8087,18746.0
2020-04-22 10:00:00,181.49,181.66,180.77,180.92,11785.0,171.7614,171.9223,171.08,171.222,11785.0
2020-04-22 10:05:00,180.93,181.35,180.82,181.25,13106.0,171.2314,171.6289,171.1273,171.5343,13106.0
2020-04-22 10:10:00,181.39,181.63,180.4,180.4,7925.0,171.6668,171.8939,170.7299,170.7299,7925.0
2020-04-22 10:15:00,180.25,180.58,180.17,180.39,6881.0,170.5879,170.9002,170.5122,170.7204,6881.0
2020-04-22 10:20:00,180.46,180.61,180.13,180.59,17860.0,170.7866,170.9286,170.4743,170.9097,17860.0
2020-04-22 10:25:00,180.53,181.09,180.53,180.86,13747.0,170.8529,171.3829,170.8529,171.1652,13747.0
2020-04-22 10:30:00,180.96,181.46,180.88,180.94,9392.0,171.2598,171.733,171.1841,171.2409,9392.0
2020-04-22 10:35:00,180.91,181.45,180.9,181.35,10075.0,171.2125,171.7236,171.2031,171.6289,10075.0
2020-04-22 10:40:00,181.35,181.48,181.04,181.04,4499.0,171.6289,171.752,171.3356,171.3356,4499.0
2020-04-22 10:45:00,181.08,181.26,180.94,181.06,10270.0,171.3734,171.5438,171.2409,171.3545,10270.0
2020-04-22 10:50:00,181.09,181.14,180.46,180.57,8501.0,171.3829,171.4302,170.7866,170.8907,8501.0
2020-04-22 10:55:00,180.57,181.21,180.57,181.06,14294.0,170.8907,171.4964,170.8907,171.3545,14294.0
2020-04-22 11:00:00,181.07,181.35,181.03,181.26,7777.0,171.3639,171.6289,171.3261,171.5438,7777.0
2020-04-22 11:05:00,181.33,181.44,181.0,181.09,12223.0,171.61,171.7141,171.2977,171.3829,12223.0
2020-04-22 11:10:00,181.08,181.7,180.98,181.58,11182.0,171.3734,171.9602,171.2788,171.8466,11182.0
2020-04-22 11:15:00,181.74,182.49,181.69,182.14,7754.0,171.998,172.7078,171.9507,172.3766,7754.0
2020-04-22 11:20:00,182.22,182.25,181.97,181.97,1800.0,172.4523,172.4807,172.2157,172.2157,1800.0
2020-04-22 11:25:00,182.03,182.23,181.66,181.85,13476.0,172.2725,172.4618,171.9223,172.1021,13476.0
2020-04-22 11:30:00,181.91,182.09,181.82,181.91,9529.0,172.1589,172.3293,172.0737,172.1589,9529.0
2020-04-22 11:35:00,181.85,181.86,181.09,181.39,5361.0,172.1021,172.1116,171.3829,171.6668,5361.0
2020-04-22 11:40:00,181.33,181.93,181.33,181.93,5449.0,171.61,172.1778,171.61,172.1778,5449.0
2020-04-22 11:45:00,181.84,182.01,181.84,182.0,11354.0,172.0927,172.2536,172.0927,172.2441,11354.0
2020-04-22 11:50:00,182.04,182.09,181.78,181.98,10224.0,172.2819,172.3293,172.0359,172.2252,10224.0
2020-04-22 11:55:00,181.96,181.96,181.69,181.73,3809.0,172.2062,172.2062,171.9507,171.9886,3809.0
2020-04-22 12:00:00,181.71,181.92,181.6,181.63,5457.0,171.9696,172.1684,171.8655,171.8939,5457.0
2020-04-22 12:05:00,181.61,181.63,181.3,181.3,6290.0,171.875,171.8939,171.5816,171.5816,6290.0
2020-04-22 12:10:00,181.43,181.44,180.98,181.06,11486.0,171.7046,171.7141,171.2788,171.3545,11486.0
2020-04-22 12:15:00,181.06,181.27,181.02,181.21,11954.0,171.3545,171.5532,171.3166,171.4964,11954.0
2020-04-22 12:20:00,181.21,181.23,180.83,180.83,5751.0,171.4964,171.5154,171.1368,171.1368,5751.0
2020-04-22 12:25:00,180.72,180.8,180.46,180.72,20144.0,171.0327,171.1084,170.7866,171.0327,20144.0
2020-04-22 12:30:00,180.74,180.91,180.65,180.7,9141.0,171.0516,171.2125,170.9665,171.0138,9141.0
2020-04-22 12:35:00,180.66,180.82,180.55,180.78,20728.0,170.9759,171.1273,170.8718,171.0895,20728.0
2020-04-22 12:40:00,180.78,181.03,180.74,180.84,22853.0,171.0895,171.3261,171.0516,171.1463,22853.0
2020-04-22 12:45:00,180.8,180.98,180.73,180.85,4706.0,171.1084,171.2788,171.0422,171.1557,4706.0
2020-04-22 12:50:00,180.8,180.82,180.66,180.66,5501.0,171.1084,171.1273,170.9759,170.9759,5501.0
2020-04-22 12:55:00,180.66,180.94,180.6,180.94,11933.0,170.9759,171.2409,170.9191,171.2409,11933.0
2020-04-22 13:00:00,180.86,181.07,180.84,180.86,5410.0,171.1652,171.3639,171.1463,171.1652,5410.0
2020-04-22 13:05:00,180.91,181.09,180.71,180.71,5254.0,171.2125,171.3829,171.0232,171.0232,5254.0
2020-04-22 13:10:00,180.8,181.08,180.79,181.07,2166.0,171.1084,171.3734,171.099,171.3639,2166.0
2020-04-22 13:15:00,181.15,181.39,181.12,181.39,5392.0,171.4397,171.6668,171.4113,171.6668,5392.0
2020-04-22 13:20:00,181.46,181.64,181.42,181.42,3243.0,171.733,171.9034,171.6952,171.6952,3243.0
2020-04-22 13:25:00,181.45,181.91,181.42,181.91,6640.0,171.7236,172.1589,171.6952,172.1589,6640.0
2020-04-22 13:30:00,181.82,181.83,181.65,181.65,706.0,172.0737,172.0832,171.9129,171.9129,706.0
2020-04-22 13:35:00,181.6,181.83,181.6,181.75,1398.0,171.8655,172.0832,171.8655,172.0075,1398.0
2020-04-22 13:40:00,181.79,182.13,181.79,182.07,1600.0,172.0453,172.3671,172.0453,172.3103,1600.0
2020-04-22 13:45:00,182.13,182.13,182.02,182.12,956.0,172.3671,172.3671,172.263,172.3577,956.0
2020-04-22 13:50:00,182.07,182.25,181.98,181.99,1964.0,172.3103,172.4807,172.2252,172.2346,1964.0
2020-04-22 13:55:00,182.07,182.25,181.92,182.16,3564.0,172.3103,172.4807,172.1684,172.3955,3564.0
2020-04-22 14:00:00,182.11,182.37,182.11,182.17,2938.0,172.3482,172.5943,172.3482,172.405,2938.0
2020-04-22 14:05:00,182.22,182.34,181.93,182.24,2691.0,172.4523,172.5659,172.1778,172.4712,2691.0
2020-04-22 14:10:00,182.13,182.28,182.0,182.23,2221.0,172.3671,172.5091,172.2441,172.4618,2221.0
2020-04-22 14:15:00,182.16,182.22,182.03,182.08,3476.0,172.3955,172.4523,172.2725,172.3198,3476.0
2020-04-22 14:20:00,182.31,182.55,182.31,182.54,1970.0,172.5375,172.7646,172.5375,172.7551,1970.0
2020-04-22 14:25:00,182.47,182.57,182.26,182.3,8230.0,172.6889,172.7835,172.4902,172.528,8230.0
2020-04-22 14:30:00,182.32,182.87,182.32,182.87,3448.0,172.5469,173.0675,172.5469,173.0675,3448.0
2020-04-22 14:35:00,182.82,182.91,182.48,182.61,4008.0,173.0201,173.1053,172.6984,172.8214,4008.0
2020-04-22 14:40:00,182.56,182.69,182.37,182.45,4090.0,172.7741,172.8971,172.5943,172.67,4090.0
2020-04-22 14:45:00,182.45,182.64,182.36,182.5,3607.0,172.67,172.8498,172.5848,172.7173,3607.0
2020-04-22 14:50:00,182.58,182.67,182.34,182.35,4278.0,172.793,172.8782,172.5659,172.5753,4278.0
2020-04-22 14:55:00,182.33,182.69,182.33,182.65,5397.0,172.5564,172.8971,172.5564,172.8592,5397.0
2020-04-22 15:00:00,182.6,182.73,182.32,182.68,3757.0,172.8119,172.935,172.5469,172.8876,3757.0
2020-04-22 15:05:00,182.68,182.82,182.61,182.82,6460.0,172.8876,173.0201,172.8214,173.0201,6460.0
2020-04-22 15:10:00,182.8,182.86,182.61,182.76,5594.0,173.0012,173.058,172.8214,172.9634,5594.0
2020-04-22 15:15:00,182.75,182.75,182.43,182.71,5636.0,172.9539,172.9539,172.651,172.916,5636.0
2020-04-22 15:20:00,182.62,182.77,182.39,182.45,8476.0,172.8309,172.9728,172.6132,172.67,8476.0
2020-04-22 15:25:00,182.45,182.56,182.34,182.46,8935.0,172.67,172.7741,172.5659,172.6794,8935.0
2020-04-22 15:30:00,182.45,182.76,182.45,182.6,6761.0,172.67,172.9634,172.67,172.8119,6761.0
2020-04-22 15:35:00,182.67,182.76,182.54,182.65,6968.0,172.8782,172.9634,172.7551,172.8592,6968.0
2020-04-22 15:40:00,182.72,183.0,182.64,182.99,9748.0,172.9255,173.1905,172.8498,173.181,9748.0
2020-04-22 15:45:00,182.92,183.02,182.65,183.0,17692.0,173.1148,173.2094,172.8592,173.1905,17692.0
2020-04-22 15:50:00,183.09,183.23,182.63,183.08,21012.0,173.2757,173.4082,172.8403,173.2662,21012.0
2020-04-22 15:55:00,182.99,182.99,181.93,182.0,41923.0,173.181,173.181,172.1778,172.2441,41923.0
2020-04-23 09:30:00,183.5,184.08,182.01,184.08,38461.0,173.6637,174.2126,172.2536,174.2126,38461.0
2020-04-23 09:35:00,183.8,184.09,183.26,183.27,24550.0,173.9476,174.2221,173.4366,173.446,24550.0
2020-04-23 09:40:00,183.46,183.79,183.31,183.5,11350.0,173.6258,173.9381,173.4839,173.6637,11350.0
2020-04-23 09:45:00,183.5,184.09,183.27,183.66,13913.0,173.6637,174.2221,173.446,173.8151,13913.0
2020-04-23 09:50:00,183.62,183.96,183.46,183.78,10065.0,173.7773,174.099,173.6258,173.9287,10065.0
2020-04-23 09:55:00,183.62,183.92,183.38,183.69,20779.0,173.7773,174.0612,173.5501,173.8435,20779.0
2020-04-23 10:00:00,183.69,183.91,183.26,183.41,55667.0,173.8435,174.0517,173.4366,173.5785,55667.0
2020-04-23 10:05:00,183.46,183.9,183.31,183.41,26582.0,173.6258,174.0422,173.4839,173.5785,26582.0
2020-04-23 10:10:00,183.5,183.82,183.33,183.77,13950.0,173.6637,173.9665,173.5028,173.9192,13950.0
2020-04-23 10:15:00,183.74,185.32,183.47,185.16,20833.0,173.8908,175.3861,173.6353,175.2347,20833.0
2020-04-23 10:20:00,185.19,185.48,185.09,185.39,14545.0,175.2631,175.5376,175.1685,175.4524,14545.0
2020-04-23 10:25:00,185.37,185.49,184.81,185.36,24162.0,175.4334,175.547,174.9035,175.424,24162.0
2020-04-23 10:30:00,185.55,185.73,185.01,185.59,20973.0,175.6038,175.7741,175.0927,175.6417,20973.0
2020-04-23 10:35:00,185.68,185.68,185.31,185.58,7104.0,175.7268,175.7268,175.3767,175.6322,7104.0
2020-04-23 10:40:00,185.63,186.14,185.54,185.92,10534.0,175.6795,176.1622,175.5943,175.954,10534.0
2020-04-23 10:45:00,185.96,186.17,185.22,185.39,6505.0,175.9918,176.1906,175.2915,175.4524,6505.0
2020-04-23 10:50:00,185.31,185.99,185.08,185.86,13836.0,175.3767,176.0202,175.159,175.8972,13836.0
2020-04-23 10:55:00,185.76,185.95,185.59,185.59,8155.0,175.8025,175.9824,175.6417,175.6417,8155.0
2020-04-23 11:00:00,185.58,185.75,185.45,185.48,6418.0,175.6322,175.7931,175.5092,175.5376,6418.0
2020-04-23 11:05:00,185.57,185.58,185.17,185.43,12329.0,175.6227,175.6322,175.2442,175.4902,12329.0
2020-04-23 11:10:00,185.46,185.53,185.19,185.19,4683.0,175.5186,175.5849,175.2631,175.2631,4683.0
2020-04-23 11:15:00,185.28,185.52,185.16,185.16,4450.0,175.3483,175.5754,175.2347,175.2347,4450.0
2020-04-23 11:20:00,185.16,185.44,185.08,185.27,8691.0,175.2347,175.4997,175.159,175.3388,8691.0
2020-04-23 11:25:00,185.34,185.62,185.27,185.28,5296.0,175.4051,175.67,175.3388,175.3483,5296.0
2020-04-23 11:30:00,185.37,185.37,184.44,184.48,4898.0,175.4334,175.4334,174.5533,174.5912,4898.0
2020-04-23 11:35:00,184.55,184.87,184.12,184.58,18662.0,174.6574,174.9602,174.2505,174.6858,18662.0
2020-04-23 11:40:00,184.75,185.69,184.75,185.49,25750.0,174.8467,175.7363,174.8467,175.547,25750.0
2020-04-23 11:45:00,185.4,185.4,185.14,185.35,2341.0,175.4618,175.4618,175.2158,175.4145,2341.0
2020-04-23 11:50:00,185.48,185.79,185.44,185.79,10038.0,175.5376,175.8309,175.4997,175.8309,10038.0
2020-04-23 11:55:00,185.77,186.19,185.72,186.1,14889.0,175.812,176.2095,175.7647,176.1243,14889.0
2020-04-23 12:00:00,186.08,186.08,185.55,185.81,3098.0,176.1054,176.1054,175.6038,175.8499,3098.0
2020-04-23 12:05:00,185.64,186.31,185.64,186.31,11251.0,175.689,176.3231,175.689,176.3231,11251.0
2020-04-23 12:10:00,186.27,186.27,186.0,186.0,23537.0,176.2852,176.2852,176.0297,176.0297,23537.0
2020-04-23 12:15:00,186.0,186.3,185.94,186.08,33910.0,176.0297,176.3136,175.9729,176.1054,33910.0
2020-04-23 12:20:00,186.08,186.29,186.0,186.24,23529.0,176.1054,176.3041,176.0297,176.2568,23529.0
2020-04-23 12:25:00,186.27,186.33,185.95,186.02,16984.0,176.2852,176.342,175.9824,176.0486,16984.0
2020-04-23 12:30:00,186.03,186.04,185.7,185.84,6130.0,176.0581,176.0675,175.7458,175.8783,6130.0
2020-04-23 12:35:00,185.74,186.21,185.68,186.06,3906.0,175.7836,176.2284,175.7268,176.0865,3906.0
2020-04-23 12:40:00,186.11,186.21,184.8,184.8,11317.0,176.1338,176.2284,174.894,174.894,11317.0
2020-04-23 12:45:00,184.92,185.21,183.59,184.48,5472.0,175.0076,175.282,173.7489,174.5912,5472.0
2020-04-23 12:50:00,184.28,184.32,183.43,184.01,5575.0,174.4019,174.4397,173.5974,174.1463,5575.0
2020-04-23 12:55:00,184.06,185.19,184.06,184.94,17776.0,174.1937,175.2631,174.1937,175.0265,17776.0
2020-04-23 13:00:00,184.79,185.4,184.79,185.1,5437.0,174.8845,175.4618,174.8845,175.1779,5437.0
2020-04-23 13:05:00,184.92,185.24,184.73,185.07,4130.0,175.0076,175.3104,174.8278,175.1495,4130.0
2020-04-23 13:10:00,185.0,185.39,184.99,185.39,4400.0,175.0833,175.4524,175.0738,175.4524,4400.0
2020-04-23 13:15:00,185.33,185.41,184.95,184.95,4864.0,175.3956,175.4713,175.036,175.036,4864.0
2020-04-23 13:20:00,184.86,184.99,184.04,184.14,2311.0,174.9508,175.0738,174.1747,174.2694,2311.0
2020-04-23 13:25:00,184.1,184.39,183.97,184.39,3293.0,174.2315,174.506,174.1085,174.506,3293.0
2020-04-23 13:30:00,184.24,184.72,184.24,184.71,2963.0,174.364,174.8183,174.364,174.8088,2963.0
2020-04-23 13:35:00,184.6,185.02,184.6,184.71,7074.0,174.7047,175.1022,174.7047,174.8088,7074.0
2020-04-23 13:40:00,184.69,184.7,184.27,184.33,6151.0,174.7899,174.7994,174.3924,174.4492,6151.0
2020-04-23 13:45:00,184.5,184.96,184.12,184.12,3901.0,174.6101,175.0454,174.2505,174.2505,3901.0
2020-04-23 13:50:00,184.12,184.27,183.98,183.98,1845.0,174.2505,174.3924,174.118,174.118,1845.0
2020-04-23 13:55:00,183.98,184.46,183.86,184.29,4304.0,174.118,174.5722,174.0044,174.4113,4304.0
2020-04-23 14:00:00,184.45,184.57,184.02,184.5,7055.0,174.5628,174.6763,174.1558,174.6101,7055.0
2020-04-23 14:05:00,184.4,184.97,184.31,184.49,9122.0,174.5154,175.0549,174.4303,174.6006,9122.0
2020-04-23 14:10:00,184.38,184.96,184.19,184.8,6003.0,174.4965,175.0454,174.3167,174.894,6003.0
2020-04-23 14:15:00,184.78,185.21,184.78,184.89,7140.0,174.8751,175.282,174.8751,174.9792,7140.0
2020-04-23 14:20:00,184.79,185.07,184.72,185.0,4716.0,174.8845,175.1495,174.8183,175.0833,4716.0
2020-04-23 14:25:00,185.0,185.05,184.64,184.92,3924.0,175.0833,175.1306,174.7426,175.0076,3924.0
2020-04-23 14:30:00,184.99,185.07,184.83,184.92,7984.0,175.0738,175.1495,174.9224,175.0076,7984.0
2020-04-23 14:35:00,184.95,184.96,184.67,184.72,4497.0,175.036,175.0454,174.771,174.8183,4497.0
2020-04-23 14:40:00,184.73,185.01,184.25,184.25,9206.0,174.8278,175.0927,174.3735,174.3735,9206.0
2020-04-23 14:45:00,184.2,184.4,183.96,184.07,8877.0,174.3262,174.5154,174.099,174.2031,8877.0
2020-04-23 14:50:00,184.13,184.46,184.0,184.42,7520.0,174.2599,174.5722,174.1369,174.5344,7520.0
2020-04-23 14:55:00,184.46,184.6,183.88,183.92,20704.0,174.5722,174.7047,174.0233,174.0612,20704.0
2020-04-23 15:00:00,183.95,184.03,183.42,183.56,31082.0,174.0896,174.1653,173.588,173.7205,31082.0
2020-04-23 15:05:00,183.56,183.82,183.42,183.43,9515.0,173.7205,173.9665,173.588,173.5974,9515.0
2020-04-23 15:10:00,183.37,183.37,182.73,182.99,29060.0,173.5407,173.5407,172.935,173.181,29060.0
2020-04-23 15:15:00,182.87,183.04,182.65,182.73,8302.0,173.0675,173.2283,172.8592,172.935,8302.0
2020-04-23 15:20:00,182.74,182.77,182.34,182.37,14411.0,172.9444,172.9728,172.5659,172.5943,14411.0
2020-04-23 15:25:00,182.49,182.52,182.1,182.41,24044.0,172.7078,172.7362,172.3387,172.6321,24044.0
2020-04-23 15:30:00,182.33,183.29,182.14,183.14,14636.0,172.5564,173.4649,172.3766,173.323,14636.0
2020-04-23 15:35:00,183.09,183.15,182.65,183.0,12429.0,173.2757,173.3324,172.8592,173.1905,12429.0
2020-04-23 15:40:00,182.98,183.28,182.58,182.6,15992.0,173.1716,173.4555,172.793,172.8119,15992.0
2020-04-23 15:45:00,182.65,182.96,182.54,182.83,36518.0,172.8592,173.1526,172.7551,173.0296,36518.0
2020-04-23 15:50:00,182.84,183.0,181.9,182.07,50302.0,173.0391,173.1905,172.1495,172.3103,50302.0
2020-04-23 15:55:00,182.12,182.63,182.0,182.3,59058.0,172.3577,172.8403,172.2441,172.528,59058.0
2020-04-24 09:30:00,184.03,184.35,183.54,183.67,25840.0,174.1653,174.4681,173.7015,173.8246,25840.0
2020-04-24 09:35:00,183.92,183.96,183.34,183.67,9990.0,174.0612,174.099,173.5123,173.8246,9990.0
2020-04-24 09:40:00,184.18,184.29,183.81,184.05,3900.0,174.3072,174.4113,173.9571,174.1842,3900.0
2020-04-24 09:45:00,183.8,183.8,182.61,182.97,7131.0,173.9476,173.9476,172.8214,173.1621,7131.0
2020-04-24 09:50:00,182.9,183.15,182.26,182.91,3694.0,173.0958,173.3324,172.4902,173.1053,3694.0
2020-04-24 09:55:00,183.06,183.12,182.35,182.61,7619.0,173.2473,173.3041,172.5753,172.8214,7619.0
2020-04-24 10:00:00,182.58,183.08,182.34,182.69,4965.0,172.793,173.2662,172.5659,172.8971,4965.0
2020-04-24 10:05:00,182.93,183.14,182.49,182.54,3211.0,173.1242,173.323,172.7078,172.7551,3211.0
2020-04-24 10:10:00,182.36,183.16,182.36,183.04,7984.0,172.5848,173.3419,172.5848,173.2283,7984.0
2020-04-24 10:15:00,182.88,183.37,182.68,183.34,4328.0,173.0769,173.5407,172.8876,173.5123,4328.0
2020-04-24 10:20:00,183.34,183.34,182.82,182.96,5051.0,173.5123,173.5123,173.0201,173.1526,5051.0
2020-04-24 10:25:00,183.0,183.0,182.62,182.83,6484.0,173.1905,173.1905,172.8309,173.0296,6484.0
2020-04-24 10:30:00,182.89,183.1,182.78,183.0,4602.0,173.0864,173.2851,172.9823,173.1905,4602.0
2020-04-24 10:35:00,182.91,183.07,182.82,182.82,6529.0,173.1053,173.2567,173.0201,173.0201,6529.0
2020-04-24 10:40:00,182.78,182.99,182.66,182.94,7578.0,172.9823,173.181,172.8687,173.1337,7578.0
2020-04-24 10:45:00,182.9,183.02,182.73,182.9,12284.0,173.0958,173.2094,172.935,173.0958,12284.0
2020-04-24 10:50:00,182.94,183.02,182.71,182.96,6122.0,173.1337,173.2094,172.916,173.1526,6122.0
2020-04-24 10:55:00,182.86,183.28,182.86,183.28,20540.0,173.058,173.4555,173.058,173.4555,20540.0
2020-04-24 11:00:00,183.27,183.6,183.15,183.21,11176.0,173.446,173.7583,173.3324,173.3892,11176.0
2020-04-24 11:05:00,183.04,183.38,182.96,183.19,5941.0,173.2283,173.5501,173.1526,173.3703,5941.0
2020-04-24 11:10:00,183.1,183.1,182.76,182.91,5162.0,173.2851,173.2851,172.9634,173.1053,5162.0
2020-04-24 11:15:00,182.93,183.16,182.81,183.04,2722.0,173.1242,173.3419,173.0107,173.2283,2722.0
2020-04-24 11:20:00,183.04,183.34,183.04,183.33,2240.0,173.2283,173.5123,173.2283,173.5028,2240.0
2020-04-24 11:25:00,183.29,183.71,183.26,183.46,5330.0,173.4649,173.8624,173.4366,173.6258,5330.0
2020-04-24 11:30:00,183.48,183.67,183.2,183.57,4810.0,173.6448,173.8246,173.3798,173.7299,4810.0
2020-04-24 11:35:00,183.66,183.99,183.66,183.94,13841.0,173.8151,174.1274,173.8151,174.0801,13841.0
2020-04-24 11:40:00,183.9,183.9,183.55,183.65,4999.0,174.0422,174.0422,173.711,173.8056,4999.0
2020-04-24 11:45:00,183.64,184.01,183.6,183.99,3800.0,173.7962,174.1463,173.7583,174.1274,3800.0
2020-04-24 11:50:00,183.9,183.99,183.82,183.94,3568.0,174.0422,174.1274,173.9665,174.0801,3568.0
2020-04-24 11:55:00,183.83,183.87,183.76,183.85,2387.0,173.976,174.0139,173.9097,173.9949,2387.0
2020-04-24 12:00:00,183.87,184.0,183.34,184.0,8817.0,174.0139,174.1369,173.5123,174.1369,8817.0
2020-04-24 12:05:00,183.98,184.48,183.9,184.3,4302.0,174.118,174.5912,174.0422,174.4208,4302.0
2020-04-24 12:10:00,184.25,184.25,183.97,184.0,4570.0,174.3735,174.3735,174.1085,174.1369,4570.0
2020-04-24 12:15:00,184.07,184.34,183.92,184.23,3500.0,174.2031,174.4587,174.0612,174.3546,3500.0
2020-04-24 12:20:00,184.21,184.21,183.91,184.06,2812.0,174.3356,174.3356,174.0517,174.1937,2812.0
2020-04-24 12:25:00,184.14,184.46,184.0,184.46,2203.0,174.2694,174.5722,174.1369,174.5722,2203.0
2020-04-24 12:30:00,184.36,184.36,183.98,184.11,3311.0,174.4776,174.4776,174.118,174.241,3311.0
2020-04-24 12:35:00,184.12,184.42,184.09,184.41,4765.0,174.2505,174.5344,174.2221,174.5249,4765.0
2020-04-24 12:40:00,184.39,184.62,184.26,184.61,2000.0,174.506,174.7236,174.3829,174.7142,2000.0
2020-04-24 12:45:00,184.61,184.82,184.51,184.54,11091.0,174.7142,174.9129,174.6195,174.6479,11091.0
2020-04-24 12:50:00,184.57,184.68,184.48,184.62,6864.0,174.6763,174.7804,174.5912,174.7236,6864.0
2020-04-24 12:55:00,184.7,184.95,184.67,184.81,4881.0,174.7994,175.036,174.771,174.9035,4881.0
2020-04-24 13:00:00,184.75,185.1,184.75,184.98,12501.0,174.8467,175.1779,174.8467,175.0644,12501.0
2020-04-24 13:05:00,184.96,185.16,184.88,185.16,4933.0,175.0454,175.2347,174.9697,175.2347,4933.0
2020-04-24 13:10:00,185.08,185.11,184.72,184.81,5154.0,175.159,175.1874,174.8183,174.9035,5154.0
2020-04-24 13:15:00,184.84,184.85,184.57,184.79,5938.0,174.9319,174.9413,174.6763,174.8845,5938.0
2020-04-24 13:20:00,184.78,184.78,184.33,184.48,9443.0,174.8751,174.8751,174.4492,174.5912,9443.0
2020-04-24 13:25:00,184.56,184.74,184.17,184.72,11421.0,174.6669,174.8372,174.2978,174.8183,11421.0
2020-04-24 13:30:00,184.69,184.77,184.63,184.72,5600.0,174.7899,174.8656,174.7331,174.8183,5600.0
2020-04-24 13:35:00,184.71,185.13,184.63,185.11,5534.0,174.8088,175.2063,174.7331,175.1874,5534.0
2020-04-24 13:40:00,185.05,185.36,185.03,185.36,7905.0,175.1306,175.424,175.1117,175.424,7905.0
2020-04-24 13:45:00,185.36,185.76,185.36,185.76,10593.0,175.424,175.8025,175.424,175.8025,10593.0
2020-04-24 13:50:00,185.72,186.19,185.55,186.08,20901.0,175.7647,176.2095,175.6038,176.1054,20901.0
2020-04-24 13:55:00,186.06,186.25,185.98,186.15,9594.0,176.0865,176.2663,176.0107,176.1716,9594.0
2020-04-24 14:00:00,186.33,186.66,186.26,186.63,11691.0,176.342,176.6543,176.2757,176.6259,11691.0
2020-04-24 14:05:00,186.63,187.1,186.5,187.1,9741.0,176.6259,177.0707,176.5029,177.0707,9741.0
2020-04-24 14:10:00,187.07,187.24,186.96,187.2,12180.0,177.0423,177.2032,176.9382,177.1654,12180.0
2020-04-24 14:15:00,187.03,187.33,187.03,187.26,5600.0,177.0045,177.2884,177.0045,177.2221,5600.0
2020-04-24 14:20:00,187.21,187.3,187.02,187.25,4532.0,177.1748,177.26,176.995,177.2127,4532.0
2020-04-24 14:25:00,187.1,187.33,186.93,187.22,7443.0,177.0707,177.2884,176.9098,177.1843,7443.0
2020-04-24 14:30:00,187.26,187.43,187.16,187.34,8895.0,177.2221,177.383,177.1275,177.2978,8895.0
2020-04-24 14:35:00,187.28,187.8,187.17,187.8,6338.0,177.2411,177.7332,177.137,177.7332,6338.0
2020-04-24 14:40:00,187.88,188.19,187.76,188.12,16445.0,177.8089,178.1023,177.6953,178.036,16445.0
2020-04-24 14:45:00,188.03,188.32,187.91,188.03,9547.0,177.9509,178.2253,177.8373,177.9509,9547.0
2020-04-24 14:50:00,188.05,188.07,187.59,187.72,5204.0,177.9698,177.9887,177.5344,177.6575,5204.0
2020-04-24 14:55:00,187.73,187.96,187.63,187.95,6017.0,177.6669,177.8846,177.5723,177.8751,6017.0
2020-04-24 15:00:00,187.9,187.9,187.06,187.24,16947.0,177.8278,177.8278,177.0329,177.2032,16947.0
2020-04-24 15:05:00,187.12,187.47,186.97,187.27,7109.0,177.0896,177.4209,176.9477,177.2316,7109.0
2020-04-24 15:10:00,187.37,187.44,186.77,186.96,9750.0,177.3262,177.3925,176.7584,176.9382,9750.0
2020-04-24 15:15:00,186.9,187.34,186.61,187.15,9361.0,176.8814,177.2978,176.607,177.118,9361.0
2020-04-24 15:20:00,187.37,187.44,186.94,187.44,9729.0,177.3262,177.3925,176.9193,177.3925,9729.0
2020-04-24 15:25:00,187.43,187.65,187.27,187.65,7844.0,177.383,177.5912,177.2316,177.5912,7844.0
2020-04-24 15:30:00,187.68,187.92,187.54,187.82,8583.0,177.6196,177.8468,177.4871,177.7521,8583.0
2020-04-24 15:35:00,187.9,187.95,187.53,187.94,19490.0,177.8278,177.8751,177.4777,177.8657,19490.0
2020-04-24 15:40:00,187.9,188.09,187.84,188.03,21677.0,177.8278,178.0076,177.771,177.9509,21677.0
2020-04-24 15:45:00,188.02,188.54,188.0,188.52,22791.0,177.9414,178.4335,177.9225,178.4146,22791.0
2020-04-24 15:50:00,188.45,188.65,187.52,187.94,34119.0,178.3483,178.5376,177.4682,177.8657,34119.0
2020-04-24 15:55:00,187.94,188.29,187.77,188.01,53335.0,177.8657,178.1969,177.7048,177.9319,53335.0
2020-04-27 09:30:00,190.0,190.93,189.07,190.11,36526.0,179.8153,180.6954,178.9351,179.9194,36526.0
2020-04-27 09:35:00,190.19,191.91,190.16,191.41,28333.0,179.9951,181.6229,179.9667,181.1497,28333.0
2020-04-27 09:40:00,191.13,191.59,190.21,190.22,19897.0,180.8847,181.32,180.014,180.0235,19897.0
2020-04-27 09:45:00,190.03,190.43,189.65,190.15,22069.0,179.8437,180.2222,179.484,179.9572,22069.0
2020-04-27 09:50:00,190.0,190.77,189.91,190.38,15817.0,179.8153,180.544,179.7301,180.1749,15817.0
2020-04-27 09:55:00,190.17,190.69,189.93,190.27,13258.0,179.9761,180.4683,179.749,180.0708,13258.0
2020-04-27 10:00:00,190.33,191.1,190.16,191.09,8547.0,180.1276,180.8563,179.9667,180.8468,8547.0
2020-04-27 10:05:00,191.15,191.47,190.94,191.26,22687.0,180.9036,181.2065,180.7049,181.0077,22687.0
2020-04-27 10:10:00,191.21,191.54,191.07,191.49,13080.0,180.9604,181.2727,180.8279,181.2254,13080.0
2020-04-27 10:15:00,191.49,191.57,191.17,191.21,28699.0,181.2254,181.3011,180.9225,180.9604,28699.0
2020-04-27 10:20:00,191.21,191.3,190.42,190.56,12686.0,180.9604,181.0456,180.2127,180.3452,12686.0
2020-04-27 10:25:00,190.65,191.12,190.32,190.55,18729.0,180.4304,180.8752,180.1181,180.3358,18729.0
2020-04-27 10:30:00,190.43,190.58,189.42,189.73,13992.0,180.2222,180.3642,179.2664,179.5597,13992.0
2020-04-27 10:35:00,189.74,189.89,189.33,189.49,16671.0,179.5692,179.7112,179.1812,179.3326,16671.0
2020-04-27 10:40:00,189.67,189.67,189.2,189.34,3500.0,179.5029,179.5029,179.0581,179.1906,3500.0
2020-04-27 10:45:00,189.31,189.39,188.9,189.25,15232.0,179.1622,179.238,178.7742,179.1055,15232.0
2020-04-27 10:50:00,189.22,189.85,189.22,189.84,8200.0,179.0771,179.6733,179.0771,179.6638,8200.0
2020-04-27 10:55:00,189.89,190.07,189.62,189.73,18630.0,179.7112,179.8815,179.4556,179.5597,18630.0
2020-04-27 11:00:00,189.73,190.03,189.61,189.97,7277.0,179.5597,179.8437,179.4462,179.7869,7277.0
2020-04-27 11:05:00,189.96,190.03,189.7,189.89,52450.0,179.7774,179.8437,179.5313,179.7112,52450.0
2020-04-27 11:10:00,189.89,190.44,189.87,190.23,51167.0,179.7112,180.2317,179.6922,180.0329,51167.0
2020-04-27 11:15:00,190.23,190.51,190.23,190.39,17046.0,180.0329,180.2979,180.0329,180.1844,17046.0
2020-04-27 11:20:00,190.4,190.64,190.2,190.52,9662.0,180.1938,180.421,180.0045,180.3074,9662.0
2020-04-27 11:25:00,190.61,190.65,190.4,190.56,11717.0,180.3926,180.4304,180.1938,180.3452,11717.0
2020-04-27 11:30:00,190.59,190.94,190.58,190.78,23835.0,180.3736,180.7049,180.3642,180.5534,23835.0
2020-04-27 11:35:00,190.81,191.06,190.7,191.0,35738.0,180.5818,180.8184,180.4777,180.7617,35738.0
2020-04-27 11:40:00,191.04,191.5,190.98,191.49,83939.0,180.7995,181.2349,180.7427,181.2254,83939.0
2020-04-27 11:45:00,191.48,191.71,191.22,191.54,49032.0,181.2159,181.4336,180.9699,181.2727,49032.0
2020-04-27 11:50:00,191.58,191.58,190.86,191.0,11972.0,181.3106,181.3106,180.6292,180.7617,11972.0
2020-04-27 11:55:00,191.06,191.13,190.63,190.72,5270.0,180.8184,180.8847,180.4115,180.4967,5270.0
2020-04-27 12:00:00,190.7,190.8,190.38,190.4,4613.0,180.4777,180.5724,180.1749,180.1938,4613.0
2020-04-27 12:05:00,190.33,190.58,190.13,190.51,3730.0,180.1276,180.3642,179.9383,180.2979,3730.0
2020-04-27 12:10:00,190.5,190.73,190.5,190.72,4720.0,180.2885,180.5061,180.2885,180.4967,4720.0
2020-04-27 12:15:00,190.8,191.18,190.8,190.92,2507.0,180.5724,180.932,180.5724,180.6859,2507.0
2020-04-27 12:20:00,190.98,191.13,190.98,190.99,2882.0,180.7427,180.8847,180.7427,180.7522,2882.0
2020-04-27 12:25:00,190.94,190.99,190.59,190.68,2757.0,180.7049,180.7522,180.3736,180.4588,2757.0
2020-04-27 12:30:00,190.63,191.19,190.63,191.19,2438.0,180.4115,180.9415,180.4115,180.9415,2438.0
2020-04-27 12:35:00,191.28,191.39,191.09,191.16,5470.0,181.0266,181.1308,180.8468,180.9131,5470.0
2020-04-27 12:40:00,191.02,191.2,191.02,191.2,1200.0,180.7806,180.9509,180.7806,180.9509,1200.0
2020-04-27 12:45:00,191.06,191.17,190.98,191.16,1515.0,180.8184,180.9225,180.7427,180.9131,1515.0
2020-04-27 12:50:00,191.18,191.28,190.95,190.99,3166.0,180.932,181.0266,180.7143,180.7522,3166.0
2020-04-27 12:55:00,191.05,191.3,191.05,191.08,1378.0,180.809,181.0456,180.809,180.8374,1378.0
2020-04-27 13:00:00,191.2,191.2,190.75,190.97,6553.0,180.9509,180.9509,180.5251,180.7333,6553.0
2020-04-27 13:05:00,191.07,191.09,190.87,191.09,6690.0,180.8279,180.8468,180.6386,180.8468,6690.0
2020-04-27 13:10:00,191.09,191.3,191.09,191.12,4483.0,180.8468,181.0456,180.8468,180.8752,4483.0
2020-04-27 13:15:00,191.35,191.39,191.05,191.07,3319.0,181.0929,181.1308,180.809,180.8279,3319.0
2020-04-27 13:20:00,190.94,190.94,190.56,190.69,4195.0,180.7049,180.7049,180.3452,180.4683,4195.0
2020-04-27 13:25:00,190.72,191.1,190.69,191.04,4329.0,180.4967,180.8563,180.4683,180.7995,4329.0
2020-04-27 13:30:00,190.94,191.26,190.94,191.26,5252.0,180.7049,181.0077,180.7049,181.0077,5252.0
2020-04-27 13:35:00,191.16,191.35,191.15,191.23,8950.0,180.9131,181.0929,180.9036,180.9793,8950.0
2020-04-27 13:40:00,191.21,191.63,191.2,191.63,3509.0,180.9604,181.3579,180.9509,181.3579,3509.0
2020-04-27 13:45:00,191.45,191.87,191.45,191.81,5300.0,181.1875,181.585,181.1875,181.5282,5300.0
2020-04-27 13:50:00,191.87,192.09,191.76,192.09,7891.0,181.585,181.7932,181.4809,181.7932,7891.0
2020-04-27 13:55:00,192.09,192.3,191.77,192.15,10580.0,181.7932,181.992,181.4904,181.85,10580.0
2020-04-27 14:00:00,192.17,192.46,192.15,192.21,9354.0,181.8689,182.1434,181.85,181.9068,9354.0
2020-04-27 14:05:00,192.24,192.26,191.98,192.15,3003.0,181.9352,181.9541,181.6891,181.85,3003.0
2020-04-27 14:10:00,192.16,192.38,192.1,192.28,5064.0,181.8595,182.0677,181.8027,181.973,5064.0
2020-04-27 14:15:00,192.29,192.38,192.19,192.38,4992.0,181.9825,182.0677,181.8879,182.0677,4992.0
2020-04-27 14:20:00,192.32,192.32,191.95,192.25,5739.0,182.0109,182.0109,181.6607,181.9447,5739.0
2020-04-27 14:25:00,192.2,192.48,192.17,192.34,10679.0,181.8973,182.1623,181.8689,182.0298,10679.0
2020-04-27 14:30:00,192.36,192.45,191.86,191.86,6339.0,182.0488,182.1339,181.5756,181.5756,6339.0
2020-04-27 14:35:00,192.02,192.06,191.5,192.04,4493.0,181.727,181.7648,181.2349,181.7459,4493.0
2020-04-27 14:40:00,192.02,192.29,191.85,191.9,5505.0,181.727,181.9825,181.5661,181.6134,5505.0
2020-04-27 14:45:00,191.9,192.22,191.86,192.16,7287.0,181.6134,181.9163,181.5756,181.8595,7287.0
2020-04-27 14:50:00,192.07,192.2,191.94,192.14,4387.0,181.7743,181.8973,181.6513,181.8405,4387.0
2020-04-27 14:55:00,192.0,192.15,191.76,191.93,4227.0,181.7081,181.85,181.4809,181.6418,4227.0
2020-04-27 15:00:00,191.92,192.08,191.86,192.05,4488.0,181.6323,181.7838,181.5756,181.7554,4488.0
2020-04-27 15:05:00,192.04,192.16,191.91,191.98,4439.0,181.7459,181.8595,181.6229,181.6891,4439.0
2020-04-27 15:10:00,191.99,192.28,191.9,192.28,9801.0,181.6986,181.973,181.6134,181.973,9801.0
2020-04-27 15:15:00,192.25,192.41,192.15,192.37,4850.0,181.9447,182.0961,181.85,182.0582,4850.0
2020-04-27 15:20:00,192.43,192.67,192.42,192.52,6315.0,182.115,182.3421,182.1055,182.2002,6315.0
2020-04-27 15:25:00,192.46,192.54,192.27,192.27,6289.0,182.1434,182.2191,181.9636,181.9636,6289.0
2020-04-27 15:30:00,192.37,192.49,192.16,192.34,6726.0,182.0582,182.1718,181.8595,182.0298,6726.0
2020-04-27 15:35:00,192.35,192.39,192.06,192.15,6447.0,182.0393,182.0771,181.7648,181.85,6447.0
2020-04-27 15:40:00,192.09,192.78,191.94,192.71,14039.0,181.7932,182.4462,181.6513,182.38,14039.0
2020-04-27 15:45:00,192.68,192.75,192.5,192.74,11807.0,182.3516,182.4178,182.1813,182.4084,11807.0
2020-04-27 15:50:00,192.74,192.74,192.26,192.61,16973.0,182.4084,182.4084,181.9541,182.2854,16973.0
2020-04-27 15:55:00,192.62,192.67,191.7,191.96,34910.0,182.2948,182.3421,181.4241,181.6702,34910.0
2020-04-28 09:30:00,193.83,195.99,193.0,193.24,56827.0,183.44,185.4842,182.6544,182.8816,56827.0
2020-04-28 09:35:00,193.41,194.33,192.18,193.76,12788.0,183.0425,183.9132,181.8784,183.3737,12788.0
2020-04-28 09:40:00,194.07,195.33,193.64,195.06,13969.0,183.6671,184.8596,183.2601,184.604,13969.0
2020-04-28 09:45:00,195.05,195.23,193.17,193.28,26726.0,184.5946,184.7649,182.8153,182.9194,26726.0
2020-04-28 09:50:00,193.23,193.39,192.87,192.95,37581.0,182.8721,183.0235,182.5314,182.6071,37581.0
2020-04-28 09:55:00,192.82,192.82,189.7,189.7,24664.0,182.4841,182.4841,179.5313,179.5313,24664.0
2020-04-28 10:00:00,189.99,190.26,189.33,189.87,24404.0,179.8058,180.0613,179.1812,179.6922,24404.0
2020-04-28 10:05:00,189.88,190.28,189.86,189.87,16658.0,179.7017,180.0803,179.6828,179.6922,16658.0
2020-04-28 10:10:00,189.72,190.53,189.72,190.09,14805.0,179.5503,180.3169,179.5503,179.9004,14805.0
2020-04-28 10:15:00,190.17,190.55,189.76,189.77,12222.0,179.9761,180.3358,179.5881,179.5976,12222.0
2020-04-28 10:20:00,189.75,189.79,189.21,189.62,12402.0,179.5787,179.6165,179.0676,179.4556,12402.0
2020-04-28 10:25:00,189.71,190.0,189.33,189.5,12236.0,179.5408,179.8153,179.1812,179.3421,12236.0
2020-04-28 10:30:00,189.56,189.75,188.56,188.8,23605.0,179.3988,179.5787,178.4525,178.6796,23605.0
2020-04-28 10:35:00,188.78,188.83,187.93,187.94,9684.0,178.6607,178.708,177.8562,177.8657,9684.0
2020-04-28 10:40:00,187.82,188.04,186.83,186.99,26884.0,177.7521,177.9603,176.8152,176.9666,26884.0
2020-04-28 10:45:00,186.86,188.15,186.85,188.06,15251.0,176.8436,178.0644,176.8341,177.9793,15251.0
2020-04-28 10:50:00,188.06,188.06,186.99,187.04,9740.0,177.9793,177.9793,176.9666,177.0139,9740.0
2020-04-28 10:55:00,186.87,186.87,186.03,186.08,12597.0,176.853,176.853,176.0581,176.1054,12597.0
2020-04-28 11:00:00,186.08,187.39,186.08,186.88,8252.0,176.1054,177.3452,176.1054,176.8625,8252.0
2020-04-28 11:05:00,187.05,187.22,186.71,186.79,9554.0,177.0234,177.1843,176.7016,176.7773,9554.0
2020-04-28 11:10:00,186.74,186.85,185.91,186.18,21139.0,176.73,176.8341,175.9445,176.2,21139.0
2020-04-28 11:15:00,186.19,186.25,185.42,185.56,27876.0,176.2095,176.2663,175.4808,175.6133,27876.0
2020-04-28 11:20:00,185.65,185.74,185.31,185.46,15130.0,175.6984,175.7836,175.3767,175.5186,15130.0
2020-04-28 11:25:00,185.53,186.59,185.45,186.5,19588.0,175.5849,176.588,175.5092,176.5029,19588.0
2020-04-28 11:30:00,186.56,186.62,186.34,186.37,7739.0,176.5597,176.6164,176.3515,176.3798,7739.0
2020-04-28 11:35:00,186.54,186.66,186.28,186.29,14063.0,176.5407,176.6543,176.2947,176.3041,14063.0
2020-04-28 11:40:00,186.36,187.18,186.1,187.06,8800.0,176.3704,177.1464,176.1243,177.0329,8800.0
2020-04-28 11:45:00,187.08,187.19,186.33,186.79,12039.0,177.0518,177.1559,176.342,176.7773,12039.0
2020-04-28 11:50:00,186.74,187.04,185.88,186.15,14412.0,176.73,177.0139,175.9161,176.1716,14412.0
2020-04-28 11:55:00,186.14,186.37,186.05,186.37,5918.0,176.1622,176.3798,176.077,176.3798,5918.0
2020-04-28 12:00:00,186.43,186.83,186.21,186.4,5477.0,176.4366,176.8152,176.2284,176.4082,5477.0
2020-04-28 12:05:00,186.33,187.13,186.31,187.02,4534.0,176.342,177.0991,176.3231,176.995,4534.0
2020-04-28 12:10:00,187.11,187.56,187.11,187.12,5166.0,177.0802,177.5061,177.0802,177.0896,5166.0
2020-04-28 12:15:00,187.0,187.0,186.02,186.14,6878.0,176.9761,176.9761,176.0486,176.1622,6878.0
2020-04-28 12:20:00,186.13,186.46,186.13,186.34,3994.0,176.1527,176.465,176.1527,176.3515,3994.0
2020-04-28 12:25:00,186.47,186.69,186.46,186.61,1501.0,176.4745,176.6827,176.465,176.607,1501.0
2020-04-28 12:30:00,186.53,186.61,186.18,186.28,4430.0,176.5313,176.607,176.2,176.2947,4430.0
2020-04-28 12:35:00,186.28,186.48,185.96,185.96,4034.0,176.2947,176.4839,175.9918,175.9918,4034.0
2020-04-28 12:40:00,185.76,185.92,185.71,185.92,3066.0,175.8025,175.954,175.7552,175.954,3066.0
2020-04-28 12:45:00,185.79,185.91,185.71,185.86,4253.0,175.8309,175.9445,175.7552,175.8972,4253.0
2020-04-28 12:50:00,185.81,185.99,185.61,185.85,5386.0,175.8499,176.0202,175.6606,175.8877,5386.0
2020-04-28 12:55:00,185.89,186.4,185.88,186.4,2701.0,175.9256,176.4082,175.9161,176.4082,2701.0
2020-04-28 13:00:00,186.31,186.47,186.2,186.35,4331.0,176.3231,176.4745,176.219,176.3609,4331.0
2020-04-28 13:05:00,186.39,186.48,186.1,186.1,3840.0,176.3988,176.4839,176.1243,176.1243,3840.0
2020-04-28 13:10:00,186.02,186.08,185.34,185.38,7610.0,176.0486,176.1054,175.4051,175.4429,7610.0
2020-04-28 13:15:00,185.38,185.64,185.29,185.29,12687.0,175.4429,175.689,175.3577,175.3577,12687.0
2020-04-28 13:20:00,185.34,185.84,185.3,185.84,7427.0,175.4051,175.8783,175.3672,175.8783,7427.0
2020-04-28 13:25:00,185.77,186.0,185.67,185.85,3695.0,175.812,176.0297,175.7174,175.8877,3695.0
2020-04-28 13:30:00,185.87,186.12,185.71,185.77,6763.0,175.9066,176.1432,175.7552,175.812,6763.0
2020-04-28 13:35:00,185.88,186.26,185.79,186.2,3537.0,175.9161,176.2757,175.8309,176.219,3537.0
2020-04-28 13:40:00,186.13,186.82,186.05,186.82,4148.0,176.1527,176.8057,176.077,176.8057,4148.0
2020-04-28 13:45:00,186.78,186.79,186.58,186.65,1744.0,176.7679,176.7773,176.5786,176.6448,1744.0
2020-04-28 13:50:00,186.72,186.72,186.5,186.63,3546.0,176.7111,176.7111,176.5029,176.6259,3546.0
2020-04-28 13:55:00,186.64,186.94,186.42,186.55,8811.0,176.6354,176.9193,176.4272,176.5502,8811.0
2020-04-28 14:00:00,186.56,186.89,186.56,186.86,5097.0,176.5597,176.872,176.5597,176.8436,5097.0
2020-04-28 14:05:00,186.9,187.0,186.74,187.0,4342.0,176.8814,176.9761,176.73,176.9761,4342.0
2020-04-28 14:10:00,187.09,187.17,186.91,187.03,2395.0,177.0612,177.137,176.8909,177.0045,2395.0
2020-04-28 14:15:00,186.94,187.02,186.89,186.94,5351.0,176.9193,176.995,176.872,176.9193,5351.0
2020-04-28 14:20:00,186.77,186.82,186.67,186.81,2742.0,176.7584,176.8057,176.6638,176.7963,2742.0
2020-04-28 14:25:00,186.84,186.93,186.73,186.76,6203.0,176.8246,176.9098,176.7205,176.7489,6203.0
2020-04-28 14:30:00,186.82,186.87,186.38,186.38,7223.0,176.8057,176.853,176.3893,176.3893,7223.0
2020-04-28 14:35:00,186.46,186.69,186.21,186.39,5840.0,176.465,176.6827,176.2284,176.3988,5840.0
2020-04-28 14:40:00,186.44,186.77,186.44,186.44,7535.0,176.4461,176.7584,176.4461,176.4461,7535.0
2020-04-28 14:45:00,186.38,186.57,186.31,186.57,2950.0,176.3893,176.5691,176.3231,176.5691,2950.0
2020-04-28 14:50:00,186.62,186.71,186.22,186.44,4180.0,176.6164,176.7016,176.2379,176.4461,4180.0
2020-04-28 14:55:00,186.45,186.53,186.26,186.4,3521.0,176.4556,176.5313,176.2757,176.4082,3521.0
2020-04-28 15:00:00,186.32,186.47,186.25,186.44,3080.0,176.3325,176.4745,176.2663,176.4461,3080.0
2020-04-28 15:05:00,186.47,186.63,186.25,186.29,8341.0,176.4745,176.6259,176.2663,176.3041,8341.0
2020-04-28 15:10:00,186.27,186.53,186.27,186.45,7149.0,176.2852,176.5313,176.2852,176.4556,7149.0
2020-04-28 15:15:00,186.5,186.53,186.15,186.31,19124.0,176.5029,176.5313,176.1716,176.3231,19124.0
2020-04-28 15:20:00,186.3,186.64,185.72,186.02,10389.0,176.3136,176.6354,175.7647,176.0486,10389.0
2020-04-28 15:25:00,186.11,186.7,186.01,186.61,20163.0,176.1338,176.6922,176.0391,176.607,20163.0
2020-04-28 15:30:00,186.54,186.57,185.82,185.83,13865.0,176.5407,176.5691,175.8593,175.8688,13865.0
2020-04-28 15:35:00,185.86,186.35,185.7,186.35,9131.0,175.8972,176.3609,175.7458,176.3609,9131.0
2020-04-28 15:40:00,186.35,186.35,185.96,185.97,18393.0,176.3609,176.3609,175.9918,176.0013,18393.0
2020-04-28 15:45:00,185.91,185.95,185.23,185.23,23280.0,175.9445,175.9824,175.301,175.301,23280.0
2020-04-28 15:50:00,185.23,185.34,184.61,185.04,41231.0,175.301,175.4051,174.7142,175.1211,41231.0
2020-04-28 15:55:00,185.12,185.31,184.82,184.9,66166.0,175.1968,175.3767,174.9129,174.9886,66166.0
2020-04-29 09:30:00,188.78,188.78,185.89,185.89,30816.0,178.6607,178.6607,175.9256,175.9256,30816.0
2020-04-29 09:35:00,186.21,187.5,186.0,186.0,11671.0,176.2284,177.4493,176.0297,176.0297,11671.0
2020-04-29 09:40:00,186.0,186.14,185.64,186.14,17531.0,176.0297,176.1622,175.689,176.1622,17531.0
2020-04-29 09:45:00,186.0,187.04,185.92,187.0,8328.0,176.0297,177.0139,175.954,176.9761,8328.0
2020-04-29 09:50:00,186.88,187.16,186.53,186.67,13191.0,176.8625,177.1275,176.5313,176.6638,13191.0
2020-04-29 09:55:00,186.87,187.31,186.69,187.12,12356.0,176.853,177.2695,176.6827,177.0896,12356.0
2020-04-29 10:00:00,187.2,187.22,186.49,186.89,8221.0,177.1654,177.1843,176.4934,176.872,8221.0
2020-04-29 10:05:00,186.89,187.22,186.69,186.95,12433.0,176.872,177.1843,176.6827,176.9288,12433.0
2020-04-29 10:10:00,187.05,187.2,186.61,186.61,5970.0,177.0234,177.1654,176.607,176.607,5970.0
2020-04-29 10:15:00,186.72,187.22,186.63,187.22,19026.0,176.7111,177.1843,176.6259,177.1843,19026.0
2020-04-29 10:20:00,187.1,187.22,186.92,187.13,15257.0,177.0707,177.1843,176.9004,177.0991,15257.0
2020-04-29 10:25:00,186.93,187.24,186.89,187.21,10927.0,176.9098,177.2032,176.872,177.1748,10927.0
2020-04-29 10:30:00,187.2,187.2,186.85,186.93,9944.0,177.1654,177.1654,176.8341,176.9098,9944.0
2020-04-29 10:35:00,186.88,187.03,186.77,186.97,9713.0,176.8625,177.0045,176.7584,176.9477,9713.0
2020-04-29 10:40:00,187.03,187.35,187.01,187.28,9037.0,177.0045,177.3073,176.9855,177.2411,9037.0
2020-04-29 10:45:00,187.23,187.32,186.95,187.05,11388.0,177.1937,177.2789,176.9288,177.0234,11388.0
2020-04-29 10:50:00,187.05,187.84,187.05,187.81,34053.0,177.0234,177.771,177.0234,177.7427,34053.0
2020-04-29 10:55:00,187.89,188.07,187.52,187.53,13195.0,177.8184,177.9887,177.4682,177.4777,13195.0
2020-04-29 11:00:00,187.44,187.67,187.32,187.58,16679.0,177.3925,177.6102,177.2789,177.525,16679.0
2020-04-29 11:05:00,187.58,187.95,187.53,187.88,18307.0,177.525,177.8751,177.4777,177.8089,18307.0
2020-04-29 11:10:00,187.92,188.12,187.6,187.71,12030.0,177.8468,178.036,177.5439,177.648,12030.0
2020-04-29 11:15:00,187.69,188.02,187.34,188.0,30799.0,177.6291,177.9414,177.2978,177.9225,30799.0
2020-04-29 11:20:00,187.98,188.28,187.88,188.28,26132.0,177.9035,178.1875,177.8089,178.1875,26132.0
2020-04-29 11:25:00,188.32,188.86,188.28,188.69,23145.0,178.2253,178.7364,178.1875,178.5755,23145.0
2020-04-29 11:30:00,188.81,189.21,188.51,189.08,16313.0,178.689,179.0676,178.4051,178.9446,16313.0
2020-04-29 11:35:00,189.0,189.09,188.81,189.0,21484.0,178.8689,178.954,178.689,178.8689,21484.0
2020-04-29 11:40:00,188.99,189.05,188.78,189.0,14146.0,178.8594,178.9162,178.6607,178.8689,14146.0
2020-04-29 11:45:00,188.96,189.01,188.81,188.91,6700.0,178.831,178.8783,178.689,178.7837,6700.0
2020-04-29 11:50:00,188.92,189.52,188.92,189.52,17045.0,178.7932,179.361,178.7932,179.361,17045.0
2020-04-29 11:55:00,189.43,190.08,189.43,190.08,8408.0,179.2758,179.891,179.2758,179.891,8408.0
2020-04-29 12:00:00,190.1,190.54,190.05,190.5,14891.0,179.9099,180.3263,179.8626,180.2885,14891.0
2020-04-29 12:05:00,190.5,191.08,190.49,191.08,24227.0,180.2885,180.8374,180.279,180.8374,24227.0
2020-04-29 12:10:00,191.05,191.26,190.91,191.25,12425.0,180.809,181.0077,180.6765,180.9983,12425.0
2020-04-29 12:15:00,191.26,191.6,190.72,190.73,27729.0,181.0077,181.3295,180.4967,180.5061,27729.0
2020-04-29 12:20:00,190.5,191.29,190.47,191.29,14888.0,180.2885,181.0361,180.2601,181.0361,14888.0
2020-04-29 12:25:00,191.37,191.93,191.26,191.74,24329.0,181.1118,181.6418,181.0077,181.462,24329.0
2020-04-29 12:30:00,191.69,192.15,191.46,192.06,11796.0,181.4147,181.85,181.197,181.7648,11796.0
2020-04-29 12:35:00,192.04,192.17,191.39,191.8,10553.0,181.7459,181.8689,181.1308,181.5188,10553.0
2020-04-29 12:40:00,191.88,192.08,191.66,191.66,6994.0,181.5945,181.7838,181.3863,181.3863,6994.0
2020-04-29 12:45:00,191.69,192.06,191.54,192.02,19455.0,181.4147,181.7648,181.2727,181.727,19455.0
2020-04-29 12:50:00,191.99,192.01,191.7,191.96,10326.0,181.6986,181.7175,181.4241,181.6702,10326.0
2020-04-29 12:55:00,191.99,192.01,191.6,191.82,10225.0,181.6986,181.7175,181.3295,181.5377,10225.0
2020-04-29 13:00:00,191.83,192.88,191.75,192.87,31833.0,181.5472,182.5409,181.4715,182.5314,31833.0
2020-04-29 13:05:00,192.89,193.14,192.73,193.12,18662.0,182.5503,182.7869,182.3989,182.768,18662.0
2020-04-29 13:10:00,193.12,193.38,193.07,193.11,9373.0,182.768,183.0141,182.7207,182.7586,9373.0
2020-04-29 13:15:00,193.02,193.61,192.94,193.25,8913.0,182.6734,183.2318,182.5977,182.891,8913.0
2020-04-29 13:20:00,193.31,193.54,193.0,193.5,6920.0,182.9478,183.1655,182.6544,183.1276,6920.0
2020-04-29 13:25:00,193.48,193.66,193.25,193.28,6176.0,183.1087,183.2791,182.891,182.9194,6176.0
2020-04-29 13:30:00,193.21,193.21,192.83,192.89,7017.0,182.8532,182.8532,182.4936,182.5503,7017.0
2020-04-29 13:35:00,192.83,192.83,192.53,192.69,17195.0,182.4936,182.4936,182.2096,182.3611,17195.0
2020-04-29 13:40:00,192.69,192.69,192.38,192.42,8632.0,182.3611,182.3611,182.0677,182.1055,8632.0
2020-04-29 13:45:00,192.46,193.21,192.46,193.14,9591.0,182.1434,182.8532,182.1434,182.7869,9591.0
2020-04-29 13:50:00,193.22,193.22,192.54,192.7,7823.0,182.8627,182.8627,182.2191,182.3705,7823.0
2020-04-29 13:55:00,192.71,193.07,192.67,192.95,9551.0,182.38,182.7207,182.3421,182.6071,9551.0
2020-04-29 14:00:00,193.1,193.27,192.35,192.56,13982.0,182.7491,182.91,182.0393,182.238,13982.0
2020-04-29 14:05:00,192.4,192.62,192.19,192.41,9272.0,182.0866,182.2948,181.8879,182.0961,9272.0
2020-04-29 14:10:00,192.41,192.49,192.18,192.29,9706.0,182.0961,182.1718,181.8784,181.9825,9706.0
2020-04-29 14:15:00,192.5,192.67,192.26,192.38,7211.0,182.1813,182.3421,181.9541,182.0677,7211.0
2020-04-29 14:20:00,192.41,192.66,192.36,192.49,10209.0,182.0961,182.3327,182.0488,182.1718,10209.0
2020-04-29 14:25:00,192.6,193.08,192.49,192.62,6543.0,182.2759,182.7302,182.1718,182.2948,6543.0
2020-04-29 14:30:00,192.7,193.01,192.42,192.84,8285.0,182.3705,182.6639,182.1055,182.503,8285.0
2020-04-29 14:35:00,192.81,193.08,192.52,192.88,12013.0,182.4746,182.7302,182.2002,182.5409,12013.0
2020-04-29 14:40:00,192.88,193.24,192.69,193.04,8890.0,182.5409,182.8816,182.3611,182.6923,8890.0
2020-04-29 14:45:00,192.94,193.37,192.79,193.07,11822.0,182.5977,183.0046,182.4557,182.7207,11822.0
2020-04-29 14:50:00,193.06,193.37,192.73,192.74,8370.0,182.7112,183.0046,182.3989,182.4084,8370.0
2020-04-29 14:55:00,192.83,193.39,192.72,193.21,13239.0,182.4936,183.0235,182.3895,182.8532,13239.0
2020-04-29 15:00:00,193.13,193.83,193.01,193.77,16008.0,182.7775,183.44,182.6639,183.3832,16008.0
2020-04-29 15:05:00,193.77,193.94,193.55,193.78,10641.0,183.3832,183.5441,183.175,183.3926,10641.0
2020-04-29 15:10:00,193.73,193.88,193.69,193.82,12912.0,183.3453,183.4873,183.3075,183.4305,12912.0
2020-04-29 15:15:00,193.85,194.06,193.67,194.0,26258.0,183.4589,183.6576,183.2885,183.6008,26258.0
2020-04-29 15:20:00,194.01,194.09,193.66,193.86,25558.0,183.6103,183.686,183.2791,183.4683,25558.0
2020-04-29 15:25:00,193.86,194.44,193.75,193.98,17650.0,183.4683,184.0173,183.3642,183.5819,17650.0
2020-04-29 15:30:00,194.0,194.54,194.0,194.5,11861.0,183.6008,184.1119,183.6008,184.074,11861.0
2020-04-29 15:35:00,194.54,194.54,193.84,193.97,16496.0,184.1119,184.1119,183.4494,183.5725,16496.0
2020-04-29 15:40:00,193.9,194.64,193.9,194.49,27686.0,183.5062,184.2065,183.5062,184.0646,27686.0
2020-04-29 15:45:00,194.44,194.44,193.9,194.01,26407.0,184.0173,184.0173,183.5062,183.6103,26407.0
2020-04-29 15:50:00,193.96,193.98,192.88,193.01,43714.0,183.563,183.5819,182.5409,182.6639,43714.0
2020-04-29 15:55:00,193.03,193.12,192.24,192.9,82600.0,182.6828,182.768,181.9352,182.5598,82600.0
2020-04-30 09:30:00,190.63,191.15,188.63,189.61,45119.0,180.4115,180.9036,178.5187,179.4462,45119.0
2020-04-30 09:35:00,189.6,190.13,188.89,189.36,8399.0,179.4367,179.9383,178.7648,179.2096,8399.0
2020-04-30 09:40:00,189.38,189.87,189.32,189.47,6776.0,179.2285,179.6922,179.1717,179.3137,6776.0
2020-04-30 09:45:00,189.47,189.84,188.52,188.53,14177.0,179.3137,179.6638,178.4146,178.4241,14177.0
2020-04-30 09:50:00,188.66,189.24,188.55,189.24,20038.0,178.5471,179.096,178.443,179.096,20038.0
2020-04-30 09:55:00,189.14,190.13,188.85,189.66,13073.0,179.0014,179.9383,178.7269,179.4935,13073.0
2020-04-30 10:00:00,190.0,190.98,189.78,190.69,40521.0,179.8153,180.7427,179.6071,180.4683,40521.0
2020-04-30 10:05:00,190.71,191.0,190.32,190.37,10639.0,180.4872,180.7617,180.1181,180.1654,10639.0
2020-04-30 10:10:00,190.37,191.3,190.24,190.77,7493.0,180.1654,181.0456,180.0424,180.544,7493.0
2020-04-30 10:15:00,191.0,191.0,189.69,189.87,22279.0,180.7617,180.7617,179.5219,179.6922,22279.0
2020-04-30 10:20:00,189.96,190.45,189.84,190.07,19286.0,179.7774,180.2411,179.6638,179.8815,19286.0
2020-04-30 10:25:00,190.28,190.86,189.75,190.76,14366.0,180.0803,180.6292,179.5787,180.5345,14366.0
2020-04-30 10:30:00,190.84,190.84,190.07,190.36,22920.0,180.6102,180.6102,179.8815,180.156,22920.0
2020-04-30 10:35:00,190.41,190.45,189.88,190.0,17481.0,180.2033,180.2411,179.7017,179.8153,17481.0
2020-04-30 10:40:00,190.07,190.25,189.45,189.61,12830.0,179.8815,180.0519,179.2947,179.4462,12830.0
2020-04-30 10:45:00,189.58,190.16,189.58,190.06,7744.0,179.4178,179.9667,179.4178,179.872,7744.0
2020-04-30 10:50:00,189.96,190.2,189.86,190.2,12629.0,179.7774,180.0045,179.6828,180.0045,12629.0
2020-04-30 10:55:00,190.04,190.24,189.57,189.79,12615.0,179.8531,180.0424,179.4083,179.6165,12615.0
2020-04-30 11:00:00,189.79,190.09,189.79,190.03,8562.0,179.6165,179.9004,179.6165,179.8437,8562.0
2020-04-30 11:05:00,190.12,190.12,189.73,190.0,8323.0,179.9288,179.9288,179.5597,179.8153,8323.0
2020-04-30 11:10:00,190.11,190.72,190.08,190.5,59921.0,179.9194,180.4967,179.891,180.2885,59921.0
2020-04-30 11:15:00,190.48,190.69,190.03,190.03,10489.0,180.2695,180.4683,179.8437,179.8437,10489.0
2020-04-30 11:20:00,190.1,190.25,189.9,190.02,6193.0,179.9099,180.0519,179.7206,179.8342,6193.0
2020-04-30 11:25:00,189.95,190.07,189.64,189.78,5564.0,179.7679,179.8815,179.4746,179.6071,5564.0
2020-04-30 11:30:00,189.65,190.08,189.49,189.89,9670.0,179.484,179.891,179.3326,179.7112,9670.0
2020-04-30 11:35:00,189.75,189.98,189.54,189.64,5800.0,179.5787,179.7963,179.3799,179.4746,5800.0
2020-04-30 11:40:00,189.64,190.03,189.4,189.4,9581.0,179.4746,179.8437,179.2474,179.2474,9581.0
2020-04-30 11:45:00,189.3,189.3,188.0,188.0,17677.0,179.1528,179.1528,177.9225,177.9225,17677.0
2020-04-30 11:50:00,188.01,188.25,187.69,187.76,13704.0,177.9319,178.1591,177.6291,177.6953,13704.0
2020-04-30 11:55:00,187.71,188.44,187.71,187.86,13704.0,177.648,178.3389,177.648,177.79,13704.0
2020-04-30 12:00:00,187.85,188.07,187.69,187.95,11922.0,177.7805,177.9887,177.6291,177.8751,11922.0
2020-04-30 12:05:00,187.85,188.23,187.69,187.94,5648.0,177.7805,178.1401,177.6291,177.8657,5648.0
2020-04-30 12:10:00,187.94,188.24,187.93,188.0,4200.0,177.8657,178.1496,177.8562,177.9225,4200.0
2020-04-30 12:15:00,188.08,188.1,187.73,187.82,7811.0,177.9982,178.0171,177.6669,177.7521,7811.0
2020-04-30 12:20:00,187.95,187.97,187.5,187.53,6413.0,177.8751,177.8941,177.4493,177.4777,6413.0
2020-04-30 12:25:00,187.48,187.88,187.43,187.74,3884.0,177.4303,177.8089,177.383,177.6764,3884.0
2020-04-30 12:30:00,187.74,187.74,187.22,187.43,4711.0,177.6764,177.6764,177.1843,177.383,4711.0
2020-04-30 12:35:00,187.54,188.1,187.54,187.99,4784.0,177.4871,178.0171,177.4871,177.913,4784.0
2020-04-30 12:40:00,187.91,188.47,187.89,188.13,5339.0,177.8373,178.3673,177.8184,178.0455,5339.0
2020-04-30 12:45:00,188.06,188.62,187.97,188.37,5173.0,177.9793,178.5092,177.8941,178.2726,5173.0
2020-04-30 12:50:00,188.38,188.7,188.35,188.7,7323.0,178.2821,178.5849,178.2537,178.5849,7323.0
2020-04-30 12:55:00,188.63,188.96,188.58,188.68,26971.0,178.5187,178.831,178.4714,178.566,26971.0
2020-04-30 13:00:00,188.63,188.65,188.14,188.19,8046.0,178.5187,178.5376,178.055,178.1023,8046.0
2020-04-30 13:05:00,188.26,188.36,188.03,188.19,10794.0,178.1685,178.2632,177.9509,178.1023,10794.0
2020-04-30 13:10:00,188.18,188.52,187.98,188.41,6866.0,178.0928,178.4146,177.9035,178.3105,6866.0
2020-04-30 13:15:00,188.48,188.71,188.23,188.42,3914.0,178.3767,178.5944,178.1401,178.32,3914.0
2020-04-30 13:20:00,188.4,188.72,188.37,188.48,14104.0,178.301,178.6039,178.2726,178.3767,14104.0
2020-04-30 13:25:00,188.48,188.61,188.37,188.46,26731.0,178.3767,178.4998,178.2726,178.3578,26731.0
2020-04-30 13:30:00,188.51,188.55,188.18,188.23,18119.0,178.4051,178.443,178.0928,178.1401,18119.0
2020-04-30 13:35:00,188.18,188.69,187.87,187.95,6806.0,178.0928,178.5755,177.7994,177.8751,6806.0
2020-04-30 13:40:00,187.72,187.8,187.52,187.73,6830.0,177.6575,177.7332,177.4682,177.6669,6830.0
2020-04-30 13:45:00,187.64,187.64,187.27,187.33,7480.0,177.5818,177.5818,177.2316,177.2884,7480.0
2020-04-30 13:50:00,187.25,187.65,187.2,187.33,6491.0,177.2127,177.5912,177.1654,177.2884,6491.0
2020-04-30 13:55:00,187.38,187.42,187.0,187.09,6861.0,177.3357,177.3736,176.9761,177.0612,6861.0
2020-04-30 14:00:00,187.09,187.22,186.93,187.22,5852.0,177.0612,177.1843,176.9098,177.1843,5852.0
2020-04-30 14:05:00,187.08,187.25,187.02,187.08,5506.0,177.0518,177.2127,176.995,177.0518,5506.0
2020-04-30 14:10:00,187.13,187.59,187.04,187.59,5181.0,177.0991,177.5344,177.0139,177.5344,5181.0
2020-04-30 14:15:00,187.5,188.02,187.49,187.85,8829.0,177.4493,177.9414,177.4398,177.7805,8829.0
2020-04-30 14:20:00,187.84,188.35,187.84,188.16,3507.0,177.771,178.2537,177.771,178.0739,3507.0
2020-04-30 14:25:00,188.18,188.23,187.85,187.89,3937.0,178.0928,178.1401,177.7805,177.8184,3937.0
2020-04-30 14:30:00,187.98,188.41,187.97,188.14,4189.0,177.9035,178.3105,177.8941,178.055,4189.0
2020-04-30 14:35:00,188.23,188.23,187.7,187.83,7034.0,178.1401,178.1401,177.6385,177.7616,7034.0
2020-04-30 14:40:00,187.79,187.86,187.46,187.57,15901.0,177.7237,177.79,177.4114,177.5155,15901.0
2020-04-30 14:45:00,187.66,187.83,187.43,187.61,8523.0,177.6007,177.7616,177.383,177.5534,8523.0
2020-04-30 14:50:00,187.58,187.6,187.36,187.56,7660.0,177.525,177.5439,177.3168,177.5061,7660.0
2020-04-30 14:55:00,187.53,187.81,187.1,187.26,31271.0,177.4777,177.7427,177.0707,177.2221,31271.0
2020-04-30 15:00:00,187.33,187.54,187.14,187.14,9397.0,177.2884,177.4871,177.1086,177.1086,9397.0
2020-04-30 15:05:00,187.24,187.54,187.21,187.46,16901.0,177.2032,177.4871,177.1748,177.4114,16901.0
2020-04-30 15:10:00,187.48,187.55,187.27,187.5,15459.0,177.4303,177.4966,177.2316,177.4493,15459.0
2020-04-30 15:15:00,187.44,187.84,187.43,187.56,18760.0,177.3925,177.771,177.383,177.5061,18760.0
2020-04-30 15:20:00,187.45,188.25,187.34,188.22,15152.0,177.402,178.1591,177.2978,178.1307,15152.0
2020-04-30 15:25:00,188.22,188.22,187.79,187.98,11822.0,178.1307,178.1307,177.7237,177.9035,11822.0
2020-04-30 15:30:00,188.0,188.1,187.74,187.9,19788.0,177.9225,178.0171,177.6764,177.8278,19788.0
2020-04-30 15:35:00,187.86,187.86,187.48,187.55,13695.0,177.79,177.79,177.4303,177.4966,13695.0
2020-04-30 15:40:00,187.51,187.6,187.33,187.49,23843.0,177.4587,177.5439,177.2884,177.4398,23843.0
2020-04-30 15:45:00,187.52,187.6,187.09,187.14,33826.0,177.4682,177.5439,177.0612,177.1086,33826.0
2020-04-30 15:50:00,187.17,187.86,187.13,187.42,45376.0,177.137,177.79,177.0991,177.3736,45376.0
2020-04-30 15:55:00,187.44,187.53,186.03,186.73,111268.0,177.3925,177.4777,176.0581,176.7205,111268.0
2020-05-01 09:30:00,193.0,193.0,181.48,186.0,80029.0,182.6544,182.6544,171.752,176.0297,80029.0
2020-05-01 09:35:00,185.57,187.26,178.18,178.18,73578.0,175.6227,177.2221,168.6289,168.6289,73578.0
2020-05-01 09:40:00,178.25,182.82,176.45,181.94,40828.0,168.6951,173.0201,166.9916,172.1873,40828.0
2020-05-01 09:45:00,182.19,183.0,179.51,180.9,35044.0,172.4239,173.1905,169.8876,171.2031,35044.0
2020-05-01 09:50:00,181.0,183.12,180.76,182.13,24127.0,171.2977,173.3041,171.0706,172.3671,24127.0
2020-05-01 09:55:00,183.18,183.99,182.27,183.76,11936.0,173.3608,174.1274,172.4996,173.9097,11936.0
2020-05-01 10:00:00,184.0,184.55,182.22,182.72,14403.0,174.1369,174.6574,172.4523,172.9255,14403.0
2020-05-01 10:05:00,182.72,183.71,182.0,183.12,11261.0,172.9255,173.8624,172.2441,173.3041,11261.0
2020-05-01 10:10:00,182.3,182.74,180.97,181.42,11742.0,172.528,172.9444,171.2693,171.6952,11742.0
2020-05-01 10:15:00,181.34,182.41,181.24,182.35,148099.0,171.6195,172.6321,171.5248,172.5753,148099.0
2020-05-01 10:20:00,182.17,182.17,181.48,181.84,9669.0,172.405,172.405,171.752,172.0927,9669.0
2020-05-01 10:25:00,181.84,182.83,181.7,182.66,6958.0,172.0927,173.0296,171.9602,172.8687,6958.0
2020-05-01 10:30:00,182.66,182.88,181.51,182.22,9995.0,172.8687,173.0769,171.7804,172.4523,9995.0
2020-05-01 10:35:00,182.22,183.92,182.22,183.2,19071.0,172.4523,174.0612,172.4523,173.3798,19071.0
2020-05-01 10:40:00,183.3,183.3,182.16,182.79,13615.0,173.4744,173.4744,172.3955,172.9917,13615.0
2020-05-01 10:45:00,182.93,183.08,182.19,182.55,72650.0,173.1242,173.2662,172.4239,172.7646,72650.0
2020-05-01 10:50:00,182.47,182.54,181.37,182.0,13058.0,172.6889,172.7551,171.6479,172.2441,13058.0
2020-05-01 10:55:00,182.06,182.85,182.06,182.46,15436.0,172.3009,173.0485,172.3009,172.6794,15436.0
2020-05-01 11:00:00,182.47,182.82,181.85,182.17,7938.0,172.6889,173.0201,172.1021,172.405,7938.0
2020-05-01 11:05:00,182.2,182.78,182.08,182.11,4788.0,172.4334,172.9823,172.3198,172.3482,4788.0
2020-05-01 11:10:00,182.21,182.63,182.11,182.41,5779.0,172.4428,172.8403,172.3482,172.6321,5779.0
2020-05-01 11:15:00,182.24,182.24,181.48,181.49,6459.0,172.4712,172.4712,171.752,171.7614,6459.0
2020-05-01 11:20:00,181.68,181.74,181.33,181.51,6107.0,171.9412,171.998,171.61,171.7804,6107.0
2020-05-01 11:25:00,181.49,182.08,181.39,181.98,11866.0,171.7614,172.3198,171.6668,172.2252,11866.0
2020-05-01 11:30:00,181.94,182.32,181.65,182.14,7300.0,172.1873,172.5469,171.9129,172.3766,7300.0
2020-05-01 11:35:00,182.05,182.28,181.88,182.16,7254.0,172.2914,172.5091,172.1305,172.3955,7254.0
2020-05-01 11:40:00,182.16,182.38,181.89,181.95,11123.0,172.3955,172.6037,172.14,172.1968,11123.0
2020-05-01 11:45:00,181.85,181.99,180.92,181.84,19807.0,172.1021,172.2346,171.222,172.0927,19807.0
2020-05-01 11:50:00,181.65,181.65,180.53,180.53,11252.0,171.9129,171.9129,170.8529,170.8529,11252.0
2020-05-01 11:55:00,180.84,180.98,180.59,180.62,10215.0,171.1463,171.2788,170.9097,170.9381,10215.0
2020-05-01 12:00:00,180.51,180.6,180.18,180.25,7273.0,170.834,170.9191,170.5217,170.5879,7273.0
2020-05-01 12:05:00,180.15,180.47,180.06,180.23,10935.0,170.4933,170.7961,170.4081,170.569,10935.0
2020-05-01 12:10:00,180.32,180.99,180.3,180.71,11242.0,170.6541,171.2882,170.6352,171.0232,11242.0
2020-05-01 12:15:00,180.68,180.76,180.04,180.16,35553.0,170.9948,171.0706,170.3892,170.5027,35553.0
2020-05-01 12:20:00,180.29,180.29,179.67,179.78,10570.0,170.6258,170.6258,170.039,170.1431,10570.0
2020-05-01 12:25:00,179.81,179.87,179.43,179.78,4794.0,170.1715,170.2283,169.8119,170.1431,4794.0
2020-05-01 12:30:00,179.68,180.42,179.38,180.42,27386.0,170.0485,170.7488,169.7645,170.7488,27386.0
2020-05-01 12:35:00,180.56,181.0,180.43,180.45,5635.0,170.8813,171.2977,170.7582,170.7772,5635.0
2020-05-01 12:40:00,180.31,180.35,179.21,179.62,22591.0,170.6447,170.6825,169.6036,169.9917,22591.0
2020-05-01 12:45:00,179.49,179.75,179.0,179.26,20589.0,169.8686,170.1147,169.4049,169.651,20589.0
2020-05-01 12:50:00,179.32,179.97,179.12,179.8,19704.0,169.7078,170.3229,169.5185,170.162,19704.0
2020-05-01 12:55:00,179.77,179.85,179.09,179.25,8420.0,170.1336,170.2093,169.4901,169.6415,8420.0
2020-05-01 13:00:00,179.34,179.62,179.29,179.55,12272.0,169.7267,169.9917,169.6794,169.9254,12272.0
2020-05-01 13:05:00,179.49,179.5,179.09,179.28,11970.0,169.8686,169.8781,169.4901,169.6699,11970.0
2020-05-01 13:10:00,179.3,179.68,179.2,179.48,12598.0,169.6888,170.0485,169.5942,169.8592,12598.0
2020-05-01 13:15:00,179.5,180.01,179.31,179.64,20682.0,169.8781,170.3608,169.6983,170.0106,20682.0
2020-05-01 13:20:00,179.51,179.63,179.06,179.08,9773.0,169.8876,170.0011,169.4617,169.4806,9773.0
2020-05-01 13:25:00,179.35,179.49,179.07,179.41,3472.0,169.7361,169.8686,169.4712,169.7929,3472.0
2020-05-01 13:30:00,179.36,180.11,179.25,179.81,14340.0,169.7456,170.4554,169.6415,170.1715,14340.0
2020-05-01 13:35:00,179.75,179.88,179.51,179.51,12539.0,170.1147,170.2377,169.8876,169.8876,12539.0
2020-05-01 13:40:00,179.5,180.01,179.43,179.87,8456.0,169.8781,170.3608,169.8119,170.2283,8456.0
2020-05-01 13:45:00,179.66,179.85,178.93,179.15,15966.0,170.0295,170.2093,169.3387,169.5469,15966.0
2020-05-01 13:50:00,179.15,179.87,179.14,179.23,21156.0,169.5469,170.2283,169.5374,169.6226,21156.0
2020-05-01 13:55:00,179.38,179.73,179.28,179.39,19109.0,169.7645,170.0958,169.6699,169.774,19109.0
2020-05-01 14:00:00,179.39,179.46,178.96,179.13,8295.0,169.774,169.8402,169.367,169.5279,8295.0
2020-05-01 14:05:00,179.24,179.42,179.01,179.18,14588.0,169.632,169.8024,169.4144,169.5753,14588.0
2020-05-01 14:10:00,179.21,179.43,179.1,179.18,16798.0,169.6036,169.8119,169.4995,169.5753,16798.0
2020-05-01 14:15:00,179.12,179.18,178.87,178.89,10405.0,169.5185,169.5753,169.2819,169.3008,10405.0
2020-05-01 14:20:00,178.92,179.85,178.89,179.84,14402.0,169.3292,170.2093,169.3008,170.1999,14402.0
2020-05-01 14:25:00,179.74,180.33,179.74,179.99,8818.0,170.1052,170.6636,170.1052,170.3418,8818.0
2020-05-01 14:30:00,179.98,180.42,179.64,180.42,15340.0,170.3324,170.7488,170.0106,170.7488,15340.0
2020-05-01 14:35:00,180.49,180.58,180.22,180.37,7367.0,170.815,170.9002,170.5595,170.7015,7367.0
2020-05-01 14:40:00,180.28,180.77,180.28,180.77,8476.0,170.6163,171.08,170.6163,171.08,8476.0
2020-05-01 14:45:00,180.73,180.89,180.43,180.8,8892.0,171.0422,171.1936,170.7582,171.1084,8892.0
2020-05-01 14:50:00,180.63,180.63,180.26,180.41,7024.0,170.9475,170.9475,170.5974,170.7393,7024.0
2020-05-01 14:55:00,180.47,181.03,180.46,180.9,7007.0,170.7961,171.3261,170.7866,171.2031,7007.0
2020-05-01 15:00:00,180.99,181.03,180.51,180.66,9838.0,171.2882,171.3261,170.834,170.9759,9838.0
2020-05-01 15:05:00,180.65,181.03,180.57,181.0,6267.0,170.9665,171.3261,170.8907,171.2977,6267.0
2020-05-01 15:10:00,181.05,181.78,181.01,181.64,10376.0,171.345,172.0359,171.3072,171.9034,10376.0
2020-05-01 15:15:00,181.58,181.85,181.49,181.8,7720.0,171.8466,172.1021,171.7614,172.0548,7720.0
2020-05-01 15:20:00,181.64,181.74,180.74,180.86,8477.0,171.9034,171.998,171.0516,171.1652,8477.0
2020-05-01 15:25:00,180.77,180.94,180.2,180.47,9830.0,171.08,171.2409,170.5406,170.7961,9830.0
2020-05-01 15:30:00,180.52,180.7,180.22,180.42,12847.0,170.8434,171.0138,170.5595,170.7488,12847.0
2020-05-01 15:35:00,180.48,181.45,180.46,181.28,22770.0,170.8056,171.7236,170.7866,171.5627,22770.0
2020-05-01 15:40:00,181.28,181.52,180.36,180.63,29770.0,171.5627,171.7898,170.692,170.9475,29770.0
2020-05-01 15:45:00,180.7,180.79,180.29,180.79,24304.0,171.0138,171.099,170.6258,171.099,24304.0
2020-05-01 15:50:00,180.8,180.8,180.02,180.09,37030.0,171.1084,171.1084,170.3702,170.4365,37030.0
2020-05-01 15:55:00,180.16,181.14,180.07,180.62,104641.0,170.5027,171.4302,170.4175,170.9381,104641.0
2020-05-04 09:30:00,179.85,179.85,178.12,178.3,55459.0,170.2093,170.2093,168.5721,168.7424,55459.0
2020-05-04 09:35:00,178.89,179.02,178.21,178.7,11627.0,169.3008,169.4238,168.6573,169.121,11627.0
2020-05-04 09:40:00,178.67,178.91,178.44,178.54,6856.0,169.0926,169.3197,168.8749,168.9696,6856.0
2020-05-04 09:45:00,178.37,178.79,178.32,178.45,7418.0,168.8087,169.2062,168.7614,168.8844,7418.0
2020-05-04 09:50:00,178.53,179.66,178.4,179.45,12458.0,168.9601,170.0295,168.8371,169.8308,12458.0
2020-05-04 09:55:00,179.5,179.73,178.92,179.27,20753.0,169.8781,170.0958,169.3292,169.6604,20753.0
2020-05-04 10:00:00,179.34,179.7,178.88,179.67,24976.0,169.7267,170.0674,169.2913,170.039,24976.0
2020-05-04 10:05:00,179.72,179.91,178.7,178.7,8848.0,170.0863,170.2661,169.121,169.121,8848.0
2020-05-04 10:10:00,178.86,179.32,178.85,178.96,110476.0,169.2724,169.7078,169.2629,169.367,110476.0
2020-05-04 10:15:00,178.91,179.64,178.91,179.33,11714.0,169.3197,170.0106,169.3197,169.7172,11714.0
2020-05-04 10:20:00,179.2,179.22,178.59,178.66,7986.0,169.5942,169.6131,169.0169,169.0831,7986.0
2020-05-04 10:25:00,178.63,179.07,178.5,178.92,9548.0,169.0547,169.4712,168.9317,169.3292,9548.0
2020-05-04 10:30:00,178.78,179.09,178.7,178.84,17211.0,169.1967,169.4901,169.121,169.2535,17211.0
2020-05-04 10:35:00,178.95,179.11,178.42,178.55,8628.0,169.3576,169.509,168.856,168.979,8628.0
2020-05-04 10:40:00,178.54,179.12,178.52,178.93,9742.0,168.9696,169.5185,168.9506,169.3387,9742.0
2020-05-04 10:45:00,178.94,179.01,178.39,178.75,9210.0,169.3481,169.4144,168.8276,169.1683,9210.0
2020-05-04 10:50:00,178.64,178.83,178.48,178.76,7223.0,169.0642,169.244,168.9128,169.1778,7223.0
2020-05-04 10:55:00,178.69,178.83,178.36,178.54,19771.0,169.1115,169.244,168.7992,168.9696,19771.0
2020-05-04 11:00:00,178.47,178.9,178.45,178.69,8746.0,168.9033,169.3103,168.8844,169.1115,8746.0
2020-05-04 11:05:00,178.69,179.8,178.64,179.38,12538.0,169.1115,170.162,169.0642,169.7645,12538.0
2020-05-04 11:10:00,179.42,179.74,179.24,179.42,5703.0,169.8024,170.1052,169.632,169.8024,5703.0
2020-05-04 11:15:00,179.4,179.64,179.29,179.63,22537.0,169.7835,170.0106,169.6794,170.0011,22537.0
2020-05-04 11:20:00,179.66,179.72,178.18,179.18,24380.0,170.0295,170.0863,168.6289,169.5753,24380.0
2020-05-04 11:25:00,179.11,179.26,178.67,179.08,13193.0,169.509,169.651,169.0926,169.4806,13193.0
2020-05-04 11:30:00,178.97,179.25,178.7,179.12,9214.0,169.3765,169.6415,169.121,169.5185,9214.0
2020-05-04 11:35:00,179.08,179.82,179.08,179.69,21004.0,169.4806,170.1809,169.4806,170.0579,21004.0
2020-05-04 11:40:00,179.69,179.71,179.49,179.54,9070.0,170.0579,170.0768,169.8686,169.916,9070.0
2020-05-04 11:45:00,179.63,180.0,179.51,180.0,13039.0,170.0011,170.3513,169.8876,170.3513,13039.0
2020-05-04 11:50:00,180.0,180.29,179.94,180.13,30601.0,170.3513,170.6258,170.2945,170.4743,30601.0
2020-05-04 11:55:00,180.09,180.13,179.13,179.13,6424.0,170.4365,170.4743,169.5279,169.5279,6424.0
2020-05-04 12:00:00,179.18,179.36,178.88,178.92,16052.0,169.5753,169.7456,169.2913,169.3292,16052.0
2020-05-04 12:05:00,179.01,179.41,179.01,179.32,5123.0,169.4144,169.7929,169.4144,169.7078,5123.0
2020-05-04 12:10:00,179.37,179.56,179.25,179.45,8975.0,169.7551,169.9349,169.6415,169.8308,8975.0
2020-05-04 12:15:00,179.34,179.4,179.12,179.35,6429.0,169.7267,169.7835,169.5185,169.7361,6429.0
2020-05-04 12:20:00,179.4,179.71,179.39,179.65,4827.0,169.7835,170.0768,169.774,170.0201,4827.0
2020-05-04 12:25:00,179.59,179.83,179.59,179.8,7057.0,169.9633,170.1904,169.9633,170.162,7057.0
2020-05-04 12:30:00,179.83,180.01,179.56,179.6,4900.0,170.1904,170.3608,169.9349,169.9727,4900.0
2020-05-04 12:35:00,179.52,179.52,179.11,179.11,6767.0,169.897,169.897,169.509,169.509,6767.0
2020-05-04 12:40:00,179.26,179.37,179.08,179.24,5511.0,169.651,169.7551,169.4806,169.632,5511.0
2020-05-04 12:45:00,179.22,179.32,178.88,179.05,12508.0,169.6131,169.7078,169.2913,169.4522,12508.0
2020-05-04 12:50:00,178.98,179.15,178.88,178.96,3300.0,169.386,169.5469,169.2913,169.367,3300.0
2020-05-04 12:55:00,178.96,179.03,178.8,178.81,4383.0,169.367,169.4333,169.2156,169.2251,4383.0
2020-05-04 13:00:00,178.84,178.99,178.45,178.45,7656.0,169.2535,169.3954,168.8844,168.8844,7656.0
2020-05-04 13:05:00,178.54,178.6,178.08,178.24,37201.0,168.9696,169.0263,168.5342,168.6856,37201.0
2020-05-04 13:10:00,178.27,178.27,177.68,177.96,8263.0,168.714,168.714,168.1557,168.4207,8263.0
2020-05-04 13:15:00,177.97,178.03,177.6,177.74,5665.0,168.4301,168.4869,168.0799,168.2124,5665.0
2020-05-04 13:20:00,177.75,177.82,177.51,177.71,6620.0,168.2219,168.2882,167.9948,168.1841,6620.0
2020-05-04 13:25:00,177.67,177.94,177.52,177.78,5289.0,168.1462,168.4017,168.0042,168.2503,5289.0
2020-05-04 13:30:00,177.67,177.88,177.67,177.75,6188.0,168.1462,168.3449,168.1462,168.2219,6188.0
2020-05-04 13:35:00,177.85,177.85,177.7,177.76,7774.0,168.3165,168.3165,168.1746,168.2314,7774.0
2020-05-04 13:40:00,177.79,177.83,177.64,177.75,10211.0,168.2598,168.2976,168.1178,168.2219,10211.0
2020-05-04 13:45:00,177.81,177.98,177.72,177.84,7644.0,168.2787,168.4396,168.1935,168.3071,7644.0
2020-05-04 13:50:00,177.91,178.18,177.83,178.08,7269.0,168.3733,168.6289,168.2976,168.5342,7269.0
2020-05-04 13:55:00,178.02,178.27,178.02,178.27,4801.0,168.4774,168.714,168.4774,168.714,4801.0
2020-05-04 14:00:00,178.29,178.52,178.1,178.29,9256.0,168.733,168.9506,168.5531,168.733,9256.0
2020-05-04 14:05:00,178.25,178.41,178.15,178.28,10497.0,168.6951,168.8465,168.6005,168.7235,10497.0
2020-05-04 14:10:00,178.27,178.74,178.27,178.47,7069.0,168.714,169.1588,168.714,168.9033,7069.0
2020-05-04 14:15:00,178.47,178.51,178.27,178.4,5536.0,168.9033,168.9412,168.714,168.8371,5536.0
2020-05-04 14:20:00,178.31,178.59,178.3,178.38,8864.0,168.7519,169.0169,168.7424,168.8181,8864.0
2020-05-04 14:25:00,178.3,178.4,178.09,178.25,10618.0,168.7424,168.8371,168.5437,168.6951,10618.0
2020-05-04 14:30:00,178.28,178.28,177.86,177.93,6379.0,168.7235,168.7235,168.326,168.3923,6379.0
2020-05-04 14:35:00,177.93,177.93,177.11,177.11,7008.0,168.3923,168.3923,167.6162,167.6162,7008.0
2020-05-04 14:40:00,177.15,177.31,177.07,177.08,6149.0,167.6541,167.8055,167.5784,167.5878,6149.0
2020-05-04 14:45:00,177.07,177.32,177.0,177.25,12659.0,167.5784,167.815,167.5121,167.7487,12659.0
2020-05-04 14:50:00,177.29,177.5,177.04,177.18,9270.0,167.7866,167.9853,167.55,167.6825,9270.0
2020-05-04 14:55:00,177.21,177.88,177.15,177.87,12985.0,167.7109,168.3449,167.6541,168.3355,12985.0
2020-05-04 15:00:00,177.73,177.79,177.42,177.42,9154.0,168.203,168.2598,167.9096,167.9096,9154.0
2020-05-04 15:05:00,177.42,177.61,177.36,177.61,10534.0,167.9096,168.0894,167.8528,168.0894,10534.0
2020-05-04 15:10:00,177.62,177.78,177.43,177.5,11542.0,168.0989,168.2503,167.9191,167.9853,11542.0
2020-05-04 15:15:00,177.5,178.2,177.48,178.13,11722.0,167.9853,168.6478,167.9664,168.5815,11722.0
2020-05-04 15:20:00,178.15,178.24,177.94,178.06,9105.0,168.6005,168.6856,168.4017,168.5153,9105.0
2020-05-04 15:25:00,178.01,178.63,177.95,178.43,14731.0,168.468,169.0547,168.4112,168.8655,14731.0
2020-05-04 15:30:00,178.35,178.49,177.97,178.33,20587.0,168.7897,168.9222,168.4301,168.7708,20587.0
2020-05-04 15:35:00,178.24,178.6,178.19,178.47,17537.0,168.6856,169.0263,168.6383,168.9033,17537.0
2020-05-04 15:40:00,178.51,178.88,178.42,178.72,21845.0,168.9412,169.2913,168.856,169.1399,21845.0
2020-05-04 15:45:00,178.73,178.87,178.56,178.68,21953.0,169.1494,169.2819,168.9885,169.1021,21953.0
2020-05-04 15:50:00,178.57,178.57,178.02,178.24,51054.0,168.998,168.998,168.4774,168.6856,51054.0
2020-05-04 15:55:00,178.23,178.67,178.16,178.57,59838.0,168.6762,169.0926,168.6099,168.998,59838.0
2020-05-05 09:30:00,181.0,182.83,180.95,182.57,38773.0,171.2977,173.0296,171.2504,172.7835,38773.0
2020-05-05 09:35:00,182.58,184.47,182.5,184.42,24193.0,172.793,174.5817,172.7173,174.5344,24193.0
2020-05-05 09:40:00,184.31,186.52,184.21,185.68,26860.0,174.4303,176.5218,174.3356,175.7268,26860.0
2020-05-05 09:45:00,185.59,185.86,184.41,185.86,18571.0,175.6417,175.8972,174.5249,175.8972,18571.0
2020-05-05 09:50:00,185.77,186.29,185.58,186.05,13824.0,175.812,176.3041,175.6322,176.077,13824.0
2020-05-05 09:55:00,185.96,186.46,185.66,186.34,21043.0,175.9918,176.465,175.7079,176.3515,21043.0
2020-05-05 10:00:00,186.43,187.23,186.06,186.25,22582.0,176.4366,177.1937,176.0865,176.2663,22582.0
2020-05-05 10:05:00,186.4,186.71,185.73,186.71,9161.0,176.4082,176.7016,175.7741,176.7016,9161.0
2020-05-05 10:10:00,186.63,186.71,185.91,186.39,16659.0,176.6259,176.7016,175.9445,176.3988,16659.0
2020-05-05 10:15:00,186.43,187.28,186.4,187.23,15955.0,176.4366,177.2411,176.4082,177.1937,15955.0
2020-05-05 10:20:00,187.37,187.38,186.48,186.54,28602.0,177.3262,177.3357,176.4839,176.5407,28602.0
2020-05-05 10:25:00,186.67,186.85,186.52,186.6,20364.0,176.6638,176.8341,176.5218,176.5975,20364.0
2020-05-05 10:30:00,186.62,186.94,186.42,186.76,11724.0,176.6164,176.9193,176.4272,176.7489,11724.0
2020-05-05 10:35:00,186.84,187.51,186.8,187.44,7677.0,176.8246,177.4587,176.7868,177.3925,7677.0
2020-05-05 10:40:00,187.45,187.76,187.35,187.67,18322.0,177.402,177.6953,177.3073,177.6102,18322.0
2020-05-05 10:45:00,187.71,187.97,187.39,187.59,14706.0,177.648,177.8941,177.3452,177.5344,14706.0
2020-05-05 10:50:00,187.67,187.78,187.42,187.7,11462.0,177.6102,177.7143,177.3736,177.6385,11462.0
2020-05-05 10:55:00,187.62,188.11,187.51,188.08,25151.0,177.5628,178.0266,177.4587,177.9982,25151.0
2020-05-05 11:00:00,188.06,188.65,187.93,188.41,15914.0,177.9793,178.5376,177.8562,178.3105,15914.0
2020-05-05 11:05:00,188.34,188.62,188.21,188.52,7448.0,178.2442,178.5092,178.1212,178.4146,7448.0
2020-05-05 11:10:00,188.58,188.58,188.23,188.31,11150.0,178.4714,178.4714,178.1401,178.2159,11150.0
2020-05-05 11:15:00,188.37,188.52,187.91,188.5,14598.0,178.2726,178.4146,177.8373,178.3957,14598.0
2020-05-05 11:20:00,188.5,188.86,188.42,188.56,11475.0,178.3957,178.7364,178.32,178.4525,11475.0
2020-05-05 11:25:00,188.55,188.65,188.24,188.63,10778.0,178.443,178.5376,178.1496,178.5187,10778.0
2020-05-05 11:30:00,188.63,188.94,188.55,188.81,15499.0,178.5187,178.8121,178.443,178.689,15499.0
2020-05-05 11:35:00,188.82,188.94,188.64,188.79,8028.0,178.6985,178.8121,178.5282,178.6701,8028.0
2020-05-05 11:40:00,188.79,189.93,188.78,189.7,42046.0,178.6701,179.749,178.6607,179.5313,42046.0
2020-05-05 11:45:00,189.63,189.67,189.31,189.36,8613.0,179.4651,179.5029,179.1622,179.2096,8613.0
2020-05-05 11:50:00,189.47,189.52,189.17,189.27,11012.0,179.3137,179.361,179.0298,179.1244,11012.0
2020-05-05 11:55:00,189.32,190.38,189.29,189.93,45839.0,179.1717,180.1749,179.1433,179.749,45839.0
2020-05-05 12:00:00,190.0,190.05,189.28,189.39,15782.0,179.8153,179.8626,179.1339,179.238,15782.0
2020-05-05 12:05:00,189.38,189.93,189.38,189.93,7000.0,179.2285,179.749,179.2285,179.749,7000.0
2020-05-05 12:10:00,189.94,190.32,189.72,190.04,17041.0,179.7585,180.1181,179.5503,179.8531,17041.0
2020-05-05 12:15:00,189.96,190.21,189.91,190.07,12134.0,179.7774,180.014,179.7301,179.8815,12134.0
2020-05-05 12:20:00,190.06,190.36,190.02,190.18,7336.0,179.872,180.156,179.8342,179.9856,7336.0
2020-05-05 12:25:00,190.22,190.24,189.64,189.64,25120.0,180.0235,180.0424,179.4746,179.4746,25120.0
2020-05-05 12:30:00,189.64,190.15,189.59,189.62,17051.0,179.4746,179.9572,179.4272,179.4556,17051.0
2020-05-05 12:35:00,189.56,189.67,189.51,189.63,6843.0,179.3988,179.5029,179.3515,179.4651,6843.0
2020-05-05 12:40:00,189.73,189.83,189.52,189.77,19755.0,179.5597,179.6544,179.361,179.5976,19755.0
2020-05-05 12:45:00,189.86,190.25,189.81,190.1,7905.0,179.6828,180.0519,179.6354,179.9099,7905.0
2020-05-05 12:50:00,190.07,190.14,189.93,189.93,7690.0,179.8815,179.9478,179.749,179.749,7690.0
2020-05-05 12:55:00,189.99,190.03,189.67,189.85,18946.0,179.8058,179.8437,179.5029,179.6733,18946.0
2020-05-05 13:00:00,189.83,189.85,189.61,189.68,10274.0,179.6544,179.6733,179.4462,179.5124,10274.0
2020-05-05 13:05:00,189.72,189.78,189.64,189.76,8669.0,179.5503,179.6071,179.4746,179.5881,8669.0
2020-05-05 13:10:00,189.76,189.78,189.33,189.54,30692.0,179.5881,179.6071,179.1812,179.3799,30692.0
2020-05-05 13:15:00,189.54,189.72,189.47,189.52,7611.0,179.3799,179.5503,179.3137,179.361,7611.0
2020-05-05 13:20:00,189.51,189.51,189.22,189.38,32082.0,179.3515,179.3515,179.0771,179.2285,32082.0
2020-05-05 13:25:00,189.43,189.8,189.39,189.72,8291.0,179.2758,179.626,179.238,179.5503,8291.0
2020-05-05 13:30:00,189.83,190.04,189.81,189.96,12950.0,179.6544,179.8531,179.6354,179.7774,12950.0
2020-05-05 13:35:00,189.98,190.01,189.7,189.83,7339.0,179.7963,179.8247,179.5313,179.6544,7339.0
2020-05-05 13:40:00,189.83,190.11,189.75,190.11,17435.0,179.6544,179.9194,179.5787,179.9194,17435.0
2020-05-05 13:45:00,190.07,190.34,189.83,189.84,7904.0,179.8815,180.137,179.6544,179.6638,7904.0
2020-05-05 13:50:00,189.78,189.91,189.65,189.72,8631.0,179.6071,179.7301,179.484,179.5503,8631.0
2020-05-05 13:55:00,189.73,189.85,189.63,189.73,14847.0,179.5597,179.6733,179.4651,179.5597,14847.0
2020-05-05 14:00:00,189.73,189.8,189.67,189.71,11502.0,179.5597,179.626,179.5029,179.5408,11502.0
2020-05-05 14:05:00,189.71,189.84,189.32,189.32,9856.0,179.5408,179.6638,179.1717,179.1717,9856.0
2020-05-05 14:10:00,189.3,189.77,189.12,189.72,17015.0,179.1528,179.5976,178.9824,179.5503,17015.0
2020-05-05 14:15:00,189.65,189.74,189.24,189.74,8278.0,179.484,179.5692,179.096,179.5692,8278.0
2020-05-05 14:20:00,189.65,189.99,189.62,189.91,11957.0,179.484,179.8058,179.4556,179.7301,11957.0
2020-05-05 14:25:00,189.9,190.33,189.86,190.17,18657.0,179.7206,180.1276,179.6828,179.9761,18657.0
2020-05-05 14:30:00,190.21,190.4,190.09,190.32,13254.0,180.014,180.1938,179.9004,180.1181,13254.0
2020-05-05 14:35:00,190.35,190.59,190.14,190.29,15852.0,180.1465,180.3736,179.9478,180.0897,15852.0
2020-05-05 14:40:00,190.25,190.31,189.99,190.02,8626.0,180.0519,180.1086,179.8058,179.8342,8626.0
2020-05-05 14:45:00,190.04,190.26,189.99,190.18,7814.0,179.8531,180.0613,179.8058,179.9856,7814.0
2020-05-05 14:50:00,190.22,190.75,190.01,190.75,13667.0,180.0235,180.5251,179.8247,180.5251,13667.0
2020-05-05 14:55:00,190.64,191.37,190.52,191.28,37307.0,180.421,181.1118,180.3074,181.0266,37307.0
2020-05-05 15:00:00,191.38,191.44,191.14,191.33,13722.0,181.1213,181.1781,180.8942,181.074,13722.0
2020-05-05 15:05:00,191.33,191.34,190.68,190.88,12437.0,181.074,181.0834,180.4588,180.6481,12437.0
2020-05-05 15:10:00,190.7,190.7,189.87,189.95,21134.0,180.4777,180.4777,179.6922,179.7679,21134.0
2020-05-05 15:15:00,189.86,189.86,189.25,189.52,42708.0,179.6828,179.6828,179.1055,179.361,42708.0
2020-05-05 15:20:00,189.48,189.62,188.86,188.98,22002.0,179.3231,179.4556,178.7364,178.8499,22002.0
2020-05-05 15:25:00,188.98,189.51,188.49,188.49,25179.0,178.8499,179.3515,178.3862,178.3862,25179.0
2020-05-05 15:30:00,188.41,189.04,188.36,188.71,31343.0,178.3105,178.9067,178.2632,178.5944,31343.0
2020-05-05 15:35:00,188.61,188.62,187.6,187.81,27259.0,178.4998,178.5092,177.5439,177.7427,27259.0
2020-05-05 15:40:00,187.81,188.96,187.72,188.9,57671.0,177.7427,178.831,177.6575,178.7742,57671.0
2020-05-05 15:45:00,188.87,189.04,187.98,188.09,34284.0,178.7458,178.9067,177.9035,178.0076,34284.0
2020-05-05 15:50:00,188.23,189.02,187.84,187.92,59992.0,178.1401,178.8878,177.771,177.8468,59992.0
2020-05-05 15:55:00,187.96,188.1,187.45,187.68,103653.0,177.8846,178.0171,177.402,177.6196,103653.0
2020-05-06 09:30:00,188.24,190.22,188.24,189.47,22676.0,178.1496,180.0235,178.1496,179.3137,22676.0
2020-05-06 09:35:00,188.91,189.31,187.62,187.83,12101.0,178.7837,179.1622,177.5628,177.7616,12101.0
2020-05-06 09:40:00,187.92,188.02,187.02,187.1,11370.0,177.8468,177.9414,176.995,177.0707,11370.0
2020-05-06 09:45:00,186.99,187.09,186.2,186.51,14315.0,176.9666,177.0612,176.219,176.5123,14315.0
2020-05-06 09:50:00,186.09,186.86,186.02,186.43,15091.0,176.1149,176.8436,176.0486,176.4366,15091.0
2020-05-06 09:55:00,186.21,186.6,186.07,186.34,15295.0,176.2284,176.5975,176.0959,176.3515,15295.0
2020-05-06 10:00:00,186.35,186.99,186.22,186.22,6200.0,176.3609,176.9666,176.2379,176.2379,6200.0
2020-05-06 10:05:00,186.05,186.48,185.67,185.96,16675.0,176.077,176.4839,175.7174,175.9918,16675.0
2020-05-06 10:10:00,185.98,186.59,185.96,186.26,3610.0,176.0107,176.588,175.9918,176.2757,3610.0
2020-05-06 10:15:00,186.32,186.55,186.11,186.16,4938.0,176.3325,176.5502,176.1338,176.1811,4938.0
2020-05-06 10:20:00,186.09,186.7,185.97,186.54,6220.0,176.1149,176.6922,176.0013,176.5407,6220.0
2020-05-06 10:25:00,186.56,186.94,186.56,186.8,4525.0,176.5597,176.9193,176.5597,176.7868,4525.0
2020-05-06 10:30:00,186.91,187.11,186.65,186.66,4046.0,176.8909,177.0802,176.6448,176.6543,4046.0
2020-05-06 10:35:00,186.63,186.82,186.14,186.81,33232.0,176.6259,176.8057,176.1622,176.7963,33232.0
2020-05-06 10:40:00,186.93,187.93,186.75,187.92,8200.0,176.9098,177.8562,176.7395,177.8468,8200.0
2020-05-06 10:45:00,188.0,188.54,188.0,188.43,8453.0,177.9225,178.4335,177.9225,178.3294,8453.0
2020-05-06 10:50:00,188.49,188.59,188.14,188.46,11629.0,178.3862,178.4808,178.055,178.3578,11629.0
2020-05-06 10:55:00,188.47,188.87,188.3,188.45,15365.0,178.3673,178.7458,178.2064,178.3483,15365.0
2020-05-06 11:00:00,188.47,188.73,188.42,188.49,3100.0,178.3673,178.6133,178.32,178.3862,3100.0
2020-05-06 11:05:00,188.44,188.79,188.18,188.66,7658.0,178.3389,178.6701,178.0928,178.5471,7658.0
2020-05-06 11:10:00,188.59,188.82,187.93,188.14,11287.0,178.4808,178.6985,177.8562,178.055,11287.0
2020-05-06 11:15:00,188.17,188.41,187.9,188.25,7610.0,178.0834,178.3105,177.8278,178.1591,7610.0
2020-05-06 11:20:00,188.32,188.32,187.42,187.54,11021.0,178.2253,178.2253,177.3736,177.4871,11021.0
2020-05-06 11:25:00,187.34,187.74,187.29,187.72,12655.0,177.2978,177.6764,177.2505,177.6575,12655.0
2020-05-06 11:30:00,187.75,187.83,187.58,187.81,3150.0,177.6859,177.7616,177.525,177.7427,3150.0
2020-05-06 11:35:00,187.84,188.37,187.71,188.23,4771.0,177.771,178.2726,177.648,178.1401,4771.0
2020-05-06 11:40:00,188.32,188.41,187.94,187.94,2500.0,178.2253,178.3105,177.8657,177.8657,2500.0
2020-05-06 11:45:00,187.98,188.2,187.87,187.89,5523.0,177.9035,178.1117,177.7994,177.8184,5523.0
2020-05-06 11:50:00,187.8,187.85,187.54,187.67,6079.0,177.7332,177.7805,177.4871,177.6102,6079.0
2020-05-06 11:55:00,187.64,187.81,187.58,187.81,3856.0,177.5818,177.7427,177.525,177.7427,3856.0
2020-05-06 12:00:00,187.83,188.08,187.77,188.05,2903.0,177.7616,177.9982,177.7048,177.9698,2903.0
2020-05-06 12:05:00,188.05,188.08,187.83,187.96,5050.0,177.9698,177.9982,177.7616,177.8846,5050.0
2020-05-06 12:10:00,188.02,188.06,187.84,187.93,8863.0,177.9414,177.9793,177.771,177.8562,8863.0
2020-05-06 12:15:00,187.93,188.3,187.93,188.22,4049.0,177.8562,178.2064,177.8562,178.1307,4049.0
2020-05-06 12:20:00,188.07,188.48,187.85,188.17,7633.0,177.9887,178.3767,177.7805,178.0834,7633.0
2020-05-06 12:25:00,188.23,188.32,187.99,188.32,3833.0,178.1401,178.2253,177.913,178.2253,3833.0
2020-05-06 12:30:00,188.35,188.35,188.18,188.18,700.0,178.2537,178.2537,178.0928,178.0928,700.0
2020-05-06 12:35:00,188.15,188.15,187.87,187.96,1200.0,178.0644,178.0644,177.7994,177.8846,1200.0
2020-05-06 12:40:00,187.97,188.18,187.82,187.95,4081.0,177.8941,178.0928,177.7521,177.8751,4081.0
2020-05-06 12:45:00,188.03,188.15,187.87,188.12,2797.0,177.9509,178.0644,177.7994,178.036,2797.0
2020-05-06 12:50:00,188.14,188.27,187.97,187.97,9371.0,178.055,178.178,177.8941,177.8941,9371.0
2020-05-06 12:55:00,187.99,188.14,187.85,187.85,1934.0,177.913,178.055,177.7805,177.7805,1934.0
2020-05-06 13:00:00,187.96,188.18,187.69,187.78,4557.0,177.8846,178.0928,177.6291,177.7143,4557.0
2020-05-06 13:05:00,187.72,188.09,187.72,188.03,2837.0,177.6575,178.0076,177.6575,177.9509,2837.0
2020-05-06 13:10:00,187.92,187.92,187.75,187.75,3902.0,177.8468,177.8468,177.6859,177.6859,3902.0
2020-05-06 13:15:00,187.81,187.93,187.79,187.93,2734.0,177.7427,177.8562,177.7237,177.8562,2734.0
2020-05-06 13:20:00,188.08,188.08,187.47,187.75,7109.0,177.9982,177.9982,177.4209,177.6859,7109.0
2020-05-06 13:25:00,187.78,188.07,187.71,187.98,3821.0,177.7143,177.9887,177.648,177.9035,3821.0
2020-05-06 13:30:00,187.92,188.08,187.86,188.02,1927.0,177.8468,177.9982,177.79,177.9414,1927.0
2020-05-06 13:35:00,188.01,188.27,187.9,188.17,9008.0,177.9319,178.178,177.8278,178.0834,9008.0
2020-05-06 13:40:00,188.22,188.41,188.17,188.41,5401.0,178.1307,178.3105,178.0834,178.3105,5401.0
2020-05-06 13:45:00,188.37,188.52,188.25,188.33,4804.0,178.2726,178.4146,178.1591,178.2348,4804.0
2020-05-06 13:50:00,188.27,188.47,188.26,188.46,8269.0,178.178,178.3673,178.1685,178.3578,8269.0
2020-05-06 13:55:00,188.46,188.71,188.31,188.35,6067.0,178.3578,178.5944,178.2159,178.2537,6067.0
2020-05-06 14:00:00,188.19,188.19,187.58,187.78,7091.0,178.1023,178.1023,177.525,177.7143,7091.0
2020-05-06 14:05:00,187.7,187.95,187.54,187.86,8277.0,177.6385,177.8751,177.4871,177.79,8277.0
2020-05-06 14:10:00,187.89,187.89,187.18,187.27,8530.0,177.8184,177.8184,177.1464,177.2316,8530.0
2020-05-06 14:15:00,187.28,187.67,187.28,187.63,8036.0,177.2411,177.6102,177.2411,177.5723,8036.0
2020-05-06 14:20:00,187.63,187.84,187.54,187.73,9409.0,177.5723,177.771,177.4871,177.6669,9409.0
2020-05-06 14:25:00,187.73,187.81,187.33,187.34,6628.0,177.6669,177.7427,177.2884,177.2978,6628.0
2020-05-06 14:30:00,187.41,187.89,187.21,187.81,15012.0,177.3641,177.8184,177.1748,177.7427,15012.0
2020-05-06 14:35:00,187.8,188.03,187.77,187.78,12148.0,177.7332,177.9509,177.7048,177.7143,12148.0
2020-05-06 14:40:00,187.84,187.94,187.6,187.82,6237.0,177.771,177.8657,177.5439,177.7521,6237.0
2020-05-06 14:45:00,187.78,188.14,187.78,188.03,9513.0,177.7143,178.055,177.7143,177.9509,9513.0
2020-05-06 14:50:00,187.96,188.0,187.79,187.95,6501.0,177.8846,177.9225,177.7237,177.8751,6501.0
2020-05-06 14:55:00,187.95,188.06,187.71,187.75,16230.0,177.8751,177.9793,177.648,177.6859,16230.0
2020-05-06 15:00:00,187.75,187.9,187.54,187.77,13347.0,177.6859,177.8278,177.4871,177.7048,13347.0
2020-05-06 15:05:00,187.77,188.01,187.73,187.93,10195.0,177.7048,177.9319,177.6669,177.8562,10195.0
2020-05-06 15:10:00,187.93,187.93,187.65,187.75,7914.0,177.8562,177.8562,177.5912,177.6859,7914.0
2020-05-06 15:15:00,187.71,187.89,187.56,187.78,16232.0,177.648,177.8184,177.5061,177.7143,16232.0
2020-05-06 15:20:00,187.72,187.78,187.44,187.44,14478.0,177.6575,177.7143,177.3925,177.3925,14478.0
2020-05-06 15:25:00,187.47,187.62,187.46,187.49,15724.0,177.4209,177.5628,177.4114,177.4398,15724.0
2020-05-06 15:30:00,187.51,187.51,186.92,187.09,24137.0,177.4587,177.4587,176.9004,177.0612,24137.0
2020-05-06 15:35:00,187.08,187.13,186.78,186.98,18391.0,177.0518,177.0991,176.7679,176.9571,18391.0
2020-05-06 15:40:00,186.96,187.11,186.56,187.0,17932.0,176.9382,177.0802,176.5597,176.9761,17932.0
2020-05-06 15:45:00,186.96,187.18,186.1,186.1,124694.0,176.9382,177.1464,176.1243,176.1243,124694.0
2020-05-06 15:50:00,186.01,186.29,185.6,185.99,81955.0,176.0391,176.3041,175.6511,176.0202,81955.0
2020-05-06 15:55:00,185.94,186.11,185.67,185.84,108944.0,175.9729,176.1338,175.7174,175.8783,108944.0
2020-05-07 09:30:00,189.76,189.97,188.17,188.17,25029.0,179.5881,179.7869,178.0834,178.0834,25029.0
2020-05-07 09:35:00,188.67,189.02,188.1,188.69,18879.0,178.5566,178.8878,178.0171,178.5755,18879.0
2020-05-07 09:40:00,188.56,189.64,188.51,189.11,12058.0,178.4525,179.4746,178.4051,178.973,12058.0
2020-05-07 09:45:00,189.0,189.47,188.64,189.47,3600.0,178.8689,179.3137,178.5282,179.3137,3600.0
2020-05-07 09:50:00,189.76,189.99,189.36,189.93,7582.0,179.5881,179.8058,179.2096,179.749,7582.0
2020-05-07 09:55:00,189.75,190.18,189.71,190.06,9972.0,179.5787,179.9856,179.5408,179.872,9972.0
2020-05-07 10:00:00,190.1,190.63,189.94,190.57,9816.0,179.9099,180.4115,179.7585,180.3547,9816.0
2020-05-07 10:05:00,190.57,190.75,190.31,190.61,11816.0,180.3547,180.5251,180.1086,180.3926,11816.0
2020-05-07 10:10:00,190.73,190.81,190.17,190.5,19699.0,180.5061,180.5818,179.9761,180.2885,19699.0
2020-05-07 10:15:00,190.41,190.85,190.4,190.85,9198.0,180.2033,180.6197,180.1938,180.6197,9198.0
2020-05-07 10:20:00,190.75,190.81,190.56,190.66,45591.0,180.5251,180.5818,180.3452,180.4399,45591.0
2020-05-07 10:25:00,190.54,190.81,190.39,190.53,25866.0,180.3263,180.5818,180.1844,180.3169,25866.0
2020-05-07 10:30:00,190.4,190.63,190.37,190.49,8266.0,180.1938,180.4115,180.1654,180.279,8266.0
2020-05-07 10:35:00,190.5,190.56,190.27,190.44,9112.0,180.2885,180.3452,180.0708,180.2317,9112.0
2020-05-07 10:40:00,190.43,190.94,190.42,190.81,10439.0,180.2222,180.7049,180.2127,180.5818,10439.0
2020-05-07 10:45:00,190.87,190.93,190.41,190.5,5904.0,180.6386,180.6954,180.2033,180.2885,5904.0
2020-05-07 10:50:00,190.4,190.82,190.4,190.77,10635.0,180.1938,180.5913,180.1938,180.544,10635.0
2020-05-07 10:55:00,190.78,191.16,190.72,191.09,31965.0,180.5534,180.9131,180.4967,180.8468,31965.0
2020-05-07 11:00:00,190.99,191.16,190.77,190.81,14258.0,180.7522,180.9131,180.544,180.5818,14258.0
2020-05-07 11:05:00,190.73,190.85,190.45,190.45,7268.0,180.5061,180.6197,180.2411,180.2411,7268.0
2020-05-07 11:10:00,190.44,190.89,190.44,190.88,10645.0,180.2317,180.6576,180.2317,180.6481,10645.0
2020-05-07 11:15:00,190.86,191.6,190.77,191.49,21182.0,180.6292,181.3295,180.544,181.2254,21182.0
2020-05-07 11:20:00,191.5,191.53,191.06,191.38,16389.0,181.2349,181.2632,180.8184,181.1213,16389.0
2020-05-07 11:25:00,191.42,191.52,190.66,190.72,46800.0,181.1591,181.2538,180.4399,180.4967,46800.0
2020-05-07 11:30:00,190.82,191.21,190.74,191.11,21199.0,180.5913,180.9604,180.5156,180.8658,21199.0
2020-05-07 11:35:00,191.09,191.26,190.68,190.84,16999.0,180.8468,181.0077,180.4588,180.6102,16999.0
2020-05-07 11:40:00,190.84,191.7,190.84,191.69,14053.0,180.6102,181.4241,180.6102,181.4147,14053.0
2020-05-07 11:45:00,191.7,191.97,191.34,191.35,21911.0,181.4241,181.6797,181.0834,181.0929,21911.0
2020-05-07 11:50:00,191.34,191.45,190.78,191.03,62224.0,181.0834,181.1875,180.5534,180.79,62224.0
2020-05-07 11:55:00,191.06,191.52,190.91,190.93,23629.0,180.8184,181.2538,180.6765,180.6954,23629.0
2020-05-07 12:00:00,191.07,191.47,191.02,191.12,145160.0,180.8279,181.2065,180.7806,180.8752,145160.0
2020-05-07 12:05:00,191.16,191.46,191.15,191.41,36019.0,180.9131,181.197,180.9036,181.1497,36019.0
2020-05-07 12:10:00,191.4,191.96,191.34,191.78,43713.0,181.1402,181.6702,181.0834,181.4998,43713.0
2020-05-07 12:15:00,191.78,191.91,191.48,191.64,6971.0,181.4998,181.6229,181.2159,181.3674,6971.0
2020-05-07 12:20:00,191.66,192.18,191.65,191.75,88952.0,181.3863,181.8784,181.3768,181.4715,88952.0
2020-05-07 12:25:00,191.79,192.0,191.43,191.52,11438.0,181.5093,181.7081,181.1686,181.2538,11438.0
2020-05-07 12:30:00,191.44,191.55,191.33,191.51,11588.0,181.1781,181.2822,181.074,181.2443,11588.0
2020-05-07 12:35:00,191.39,191.47,191.23,191.41,4695.0,181.1308,181.2065,180.9793,181.1497,4695.0
2020-05-07 12:40:00,191.51,191.68,191.25,191.63,8126.0,181.2443,181.4052,180.9983,181.3579,8126.0
2020-05-07 12:45:00,191.73,191.74,191.3,191.53,6368.0,181.4525,181.462,181.0456,181.2632,6368.0
2020-05-07 12:50:00,191.57,191.7,191.4,191.5,6386.0,181.3011,181.4241,181.1402,181.2349,6386.0
2020-05-07 12:55:00,191.51,191.75,191.44,191.71,7680.0,181.2443,181.4715,181.1781,181.4336,7680.0
2020-05-07 13:00:00,191.7,191.71,191.58,191.66,5946.0,181.4241,181.4336,181.3106,181.3863,5946.0
2020-05-07 13:05:00,191.68,191.97,191.68,191.97,11315.0,181.4052,181.6797,181.4052,181.6797,11315.0
2020-05-07 13:10:00,191.97,192.31,191.94,192.25,84238.0,181.6797,182.0014,181.6513,181.9447,84238.0
2020-05-07 13:15:00,192.24,192.5,191.4,191.47,18093.0,181.9352,182.1813,181.1402,181.2065,18093.0
2020-05-07 13:20:00,191.45,191.61,191.38,191.61,5208.0,181.1875,181.339,181.1213,181.339,5208.0
2020-05-07 13:25:00,191.51,191.77,191.51,191.64,7660.0,181.2443,181.4904,181.2443,181.3674,7660.0
2020-05-07 13:30:00,191.7,192.03,191.31,191.88,11941.0,181.4241,181.7364,181.055,181.5945,11941.0
2020-05-07 13:35:00,192.0,192.24,191.82,191.99,10583.0,181.7081,181.9352,181.5377,181.6986,10583.0
2020-05-07 13:40:00,192.05,192.42,192.0,192.42,9312.0,181.7554,182.1055,181.7081,182.1055,9312.0
2020-05-07 13:45:00,192.37,192.57,192.1,192.21,56642.0,182.0582,182.2475,181.8027,181.9068,56642.0
2020-05-07 13:50:00,192.27,192.4,191.89,192.04,14457.0,181.9636,182.0866,181.6039,181.7459,14457.0
2020-05-07 13:55:00,192.06,192.2,191.98,192.11,11245.0,181.7648,181.8973,181.6891,181.8122,11245.0
2020-05-07 14:00:00,192.06,192.23,191.91,191.92,8080.0,181.7648,181.9257,181.6229,181.6323,8080.0
2020-05-07 14:05:00,191.87,192.07,191.77,191.8,8063.0,181.585,181.7743,181.4904,181.5188,8063.0
2020-05-07 14:10:00,191.83,192.11,191.75,192.0,10143.0,181.5472,181.8122,181.4715,181.7081,10143.0
2020-05-07 14:15:00,192.0,192.17,191.85,191.86,7260.0,181.7081,181.8689,181.5661,181.5756,7260.0
2020-05-07 14:20:00,191.88,191.93,191.7,191.73,8886.0,181.5945,181.6418,181.4241,181.4525,8886.0
2020-05-07 14:25:00,191.57,191.93,191.55,191.75,8328.0,181.3011,181.6418,181.2822,181.4715,8328.0
2020-05-07 14:30:00,191.86,191.99,191.7,191.72,8345.0,181.5756,181.6986,181.4241,181.4431,8345.0
2020-05-07 14:35:00,191.75,192.05,191.73,191.99,9060.0,181.4715,181.7554,181.4525,181.6986,9060.0
2020-05-07 14:40:00,191.88,191.92,191.62,191.69,7871.0,181.5945,181.6323,181.3484,181.4147,7871.0
2020-05-07 14:45:00,191.67,191.8,191.54,191.8,11418.0,181.3957,181.5188,181.2727,181.5188,11418.0
2020-05-07 14:50:00,191.81,191.86,191.57,191.64,11813.0,181.5282,181.5756,181.3011,181.3674,11813.0
2020-05-07 14:55:00,191.64,192.33,191.59,192.19,12615.0,181.3674,182.0204,181.32,181.8879,12615.0
2020-05-07 15:00:00,192.12,192.97,191.81,192.8,20245.0,181.8216,182.6261,181.5282,182.4652,20245.0
2020-05-07 15:05:00,192.87,193.66,192.79,193.43,30056.0,182.5314,183.2791,182.4557,183.0614,30056.0
2020-05-07 15:10:00,193.42,193.42,191.75,192.07,11604.0,183.0519,183.0519,181.4715,181.7743,11604.0
2020-05-07 15:15:00,192.0,192.17,191.68,192.17,21412.0,181.7081,181.8689,181.4052,181.8689,21412.0
2020-05-07 15:20:00,192.26,192.61,192.18,192.54,18385.0,181.9541,182.2854,181.8784,182.2191,18385.0
2020-05-07 15:25:00,192.62,193.08,192.46,192.98,36100.0,182.2948,182.7302,182.1434,182.6355,36100.0
2020-05-07 15:30:00,192.98,193.01,192.14,192.9,54209.0,182.6355,182.6639,181.8405,182.5598,54209.0
2020-05-07 15:35:00,192.89,193.19,192.59,192.68,34440.0,182.5503,182.8343,182.2664,182.3516,34440.0
2020-05-07 15:40:00,192.63,192.77,191.96,192.26,32561.0,182.3043,182.4368,181.6702,181.9541,32561.0
2020-05-07 15:45:00,192.23,192.72,191.62,191.69,39525.0,181.9257,182.3895,181.3484,181.4147,39525.0
2020-05-07 15:50:00,192.22,192.73,191.88,192.25,69254.0,181.9163,182.3989,181.5945,181.9447,69254.0
2020-05-07 15:55:00,192.19,192.6,191.96,192.17,81939.0,181.8879,182.2759,181.6702,181.8689,81939.0
2020-05-08 09:30:00,194.39,194.4,192.5,192.62,65370.0,183.9699,183.9794,182.1813,182.2948,65370.0
2020-05-08 09:35:00,192.92,192.92,191.43,192.24,13842.0,182.5787,182.5787,181.1686,181.9352,13842.0
2020-05-08 09:40:00,192.52,192.93,191.86,192.54,7968.0,182.2002,182.5882,181.5756,182.2191,7968.0
2020-05-08 09:45:00,192.7,193.21,192.62,193.2,9485.0,182.3705,182.8532,182.2948,182.8437,9485.0
2020-05-08 09:50:00,193.12,193.3,192.88,192.93,7500.0,182.768,182.9384,182.5409,182.5882,7500.0
2020-05-08 09:55:00,192.96,193.21,192.0,192.42,16124.0,182.6166,182.8532,181.7081,182.1055,16124.0
2020-05-08 10:00:00,192.49,193.11,192.29,192.34,10290.0,182.1718,182.7586,181.9825,182.0298,10290.0
2020-05-08 10:05:00,192.35,192.9,192.35,192.68,8860.0,182.0393,182.5598,182.0393,182.3516,8860.0
2020-05-08 10:10:00,192.82,193.09,192.68,192.8,8506.0,182.4841,182.7396,182.3516,182.4652,8506.0
2020-05-08 10:15:00,192.75,192.78,192.27,192.45,7377.0,182.4178,182.4462,181.9636,182.1339,7377.0
2020-05-08 10:20:00,192.44,192.5,192.3,192.46,5233.0,182.1245,182.1813,181.992,182.1434,5233.0
2020-05-08 10:25:00,192.32,192.9,192.18,192.6,6965.0,182.0109,182.5598,181.8784,182.2759,6965.0
2020-05-08 10:30:00,192.58,193.25,192.5,193.15,15485.0,182.257,182.891,182.1813,182.7964,15485.0
2020-05-08 10:35:00,193.09,193.49,192.91,193.43,8372.0,182.7396,183.1182,182.5693,183.0614,8372.0
2020-05-08 10:40:00,193.48,193.5,192.89,192.89,13279.0,183.1087,183.1276,182.5503,182.5503,13279.0
2020-05-08 10:45:00,192.89,192.93,192.54,192.63,16293.0,182.5503,182.5882,182.2191,182.3043,16293.0
2020-05-08 10:50:00,192.68,192.9,192.53,192.64,17632.0,182.3516,182.5598,182.2096,182.3137,17632.0
2020-05-08 10:55:00,192.67,192.68,192.14,192.47,13018.0,182.3421,182.3516,181.8405,182.1529,13018.0
2020-05-08 11:00:00,192.44,192.72,192.38,192.66,38441.0,182.1245,182.3895,182.0677,182.3327,38441.0
2020-05-08 11:05:00,192.74,193.03,192.63,193.0,15805.0,182.4084,182.6828,182.3043,182.6544,15805.0
2020-05-08 11:10:00,193.0,193.47,192.95,193.11,45142.0,182.6544,183.0993,182.6071,182.7586,45142.0
2020-05-08 11:15:00,193.1,193.48,193.1,193.42,11780.0,182.7491,183.1087,182.7491,183.0519,11780.0
2020-05-08 11:20:00,193.42,193.88,193.38,193.81,8482.0,183.0519,183.4873,183.0141,183.421,8482.0
2020-05-08 11:25:00,193.86,194.33,193.69,194.19,28121.0,183.4683,183.9132,183.3075,183.7807,28121.0
2020-05-08 11:30:00,194.16,194.44,194.15,194.25,15224.0,183.7523,184.0173,183.7428,183.8374,15224.0
2020-05-08 11:35:00,194.35,194.66,194.13,194.21,47651.0,183.9321,184.2255,183.7239,183.7996,47651.0
2020-05-08 11:40:00,194.21,194.81,194.15,194.52,26996.0,183.7996,184.3674,183.7428,184.093,26996.0
2020-05-08 11:45:00,194.52,194.61,194.4,194.61,15100.0,184.093,184.1781,183.9794,184.1781,15100.0
2020-05-08 11:50:00,194.61,194.61,194.29,194.42,12085.0,184.1781,184.1781,183.8753,183.9983,12085.0
2020-05-08 11:55:00,194.38,194.38,193.61,193.61,9696.0,183.9605,183.9605,183.2318,183.2318,9696.0
2020-05-08 12:00:00,193.77,194.2,193.61,194.12,15103.0,183.3832,183.7901,183.2318,183.7144,15103.0
2020-05-08 12:05:00,194.07,194.19,194.0,194.07,11731.0,183.6671,183.7807,183.6008,183.6671,11731.0
2020-05-08 12:10:00,194.16,194.39,194.16,194.32,12041.0,183.7523,183.9699,183.7523,183.9037,12041.0
2020-05-08 12:15:00,194.23,194.67,194.21,194.6,39846.0,183.8185,184.2349,183.7996,184.1687,39846.0
2020-05-08 12:20:00,194.63,195.32,194.59,195.32,25006.0,184.1971,184.8501,184.1592,184.8501,25006.0
2020-05-08 12:25:00,195.31,195.66,195.1,195.62,27988.0,184.8406,185.1719,184.6419,185.134,27988.0
2020-05-08 12:30:00,195.63,195.76,195.44,195.63,45130.0,185.1435,185.2665,184.9637,185.1435,45130.0
2020-05-08 12:35:00,195.59,195.76,195.53,195.75,43092.0,185.1056,185.2665,185.0488,185.257,43092.0
2020-05-08 12:40:00,195.76,196.13,195.73,195.91,19268.0,185.2665,185.6167,185.2381,185.4085,19268.0
2020-05-08 12:45:00,195.94,196.14,195.85,196.11,21269.0,185.4369,185.6261,185.3517,185.5977,21269.0
2020-05-08 12:50:00,196.08,196.32,195.87,196.17,42213.0,185.5693,185.7965,185.3706,185.6545,42213.0
2020-05-08 12:55:00,196.17,196.19,195.9,195.98,31187.0,185.6545,185.6735,185.399,185.4747,31187.0
2020-05-08 13:00:00,195.9,195.91,195.39,195.62,24314.0,185.399,185.4085,184.9163,185.134,24314.0
2020-05-08 13:05:00,195.62,195.68,195.22,195.54,26454.0,185.134,185.1908,184.7554,185.0583,26454.0
2020-05-08 13:10:00,195.52,195.58,195.22,195.4,13378.0,185.0394,185.0962,184.7554,184.9258,13378.0
2020-05-08 13:15:00,195.4,195.43,195.19,195.35,17896.0,184.9258,184.9542,184.7271,184.8785,17896.0
2020-05-08 13:20:00,195.25,195.79,195.25,195.7,17734.0,184.7838,185.2949,184.7838,185.2097,17734.0
2020-05-08 13:25:00,195.66,195.71,194.9,194.95,20275.0,185.1719,185.2192,184.4526,184.4999,20275.0
2020-05-08 13:30:00,194.99,195.38,194.81,195.21,26475.0,184.5378,184.9069,184.3674,184.746,26475.0
2020-05-08 13:35:00,195.22,195.25,194.77,194.8,18631.0,184.7554,184.7838,184.3296,184.358,18631.0
2020-05-08 13:40:00,194.8,194.84,194.19,194.28,11647.0,184.358,184.3958,183.7807,183.8658,11647.0
2020-05-08 13:45:00,194.21,194.29,193.6,193.66,12414.0,183.7996,183.8753,183.2223,183.2791,12414.0
2020-05-08 13:50:00,193.72,193.94,193.72,193.89,8515.0,183.3359,183.5441,183.3359,183.4967,8515.0
2020-05-08 13:55:00,193.89,194.17,193.88,194.12,11427.0,183.4967,183.7617,183.4873,183.7144,11427.0
2020-05-08 14:00:00,194.13,194.13,193.75,193.75,8925.0,183.7239,183.7239,183.3642,183.3642,8925.0
2020-05-08 14:05:00,193.75,193.93,193.71,193.88,9273.0,183.3642,183.5346,183.3264,183.4873,9273.0
2020-05-08 14:10:00,193.81,194.13,193.81,193.97,12037.0,183.421,183.7239,183.421,183.5725,12037.0
2020-05-08 14:15:00,193.98,194.0,193.74,193.75,9582.0,183.5819,183.6008,183.3548,183.3642,9582.0
2020-05-08 14:20:00,193.77,193.87,193.62,193.78,28495.0,183.3832,183.4778,183.2412,183.3926,28495.0
2020-05-08 14:25:00,193.75,194.01,193.49,193.56,30146.0,183.3642,183.6103,183.1182,183.1844,30146.0
2020-05-08 14:30:00,193.49,193.75,192.96,192.97,8293.0,183.1182,183.3642,182.6166,182.6261,8293.0
2020-05-08 14:35:00,192.95,192.95,192.05,192.15,9012.0,182.6071,182.6071,181.7554,181.85,9012.0
2020-05-08 14:40:00,192.19,192.29,192.05,192.18,6075.0,181.8879,181.9825,181.7554,181.8784,6075.0
2020-05-08 14:45:00,192.18,192.5,192.18,192.5,29240.0,181.8784,182.1813,181.8784,182.1813,29240.0
2020-05-08 14:50:00,192.5,192.72,192.47,192.59,16535.0,182.1813,182.3895,182.1529,182.2664,16535.0
2020-05-08 14:55:00,192.63,192.85,192.6,192.79,6552.0,182.3043,182.5125,182.2759,182.4557,6552.0
2020-05-08 15:00:00,192.8,193.06,192.78,192.99,11222.0,182.4652,182.7112,182.4462,182.645,11222.0
2020-05-08 15:05:00,193.01,193.17,192.95,193.0,14119.0,182.6639,182.8153,182.6071,182.6544,14119.0
2020-05-08 15:10:00,192.97,193.14,192.72,192.76,15887.0,182.6261,182.7869,182.3895,182.4273,15887.0
2020-05-08 15:15:00,192.75,192.76,192.5,192.69,5700.0,182.4178,182.4273,182.1813,182.3611,5700.0
2020-05-08 15:20:00,192.64,192.64,192.25,192.32,9939.0,182.3137,182.3137,181.9447,182.0109,9939.0
2020-05-08 15:25:00,192.33,192.49,192.28,192.29,11052.0,182.0204,182.1718,181.973,181.9825,11052.0
2020-05-08 15:30:00,192.31,192.67,192.17,192.48,14287.0,182.0014,182.3421,181.8689,182.1623,14287.0
2020-05-08 15:35:00,192.53,192.59,192.34,192.48,13480.0,182.2096,182.2664,182.0298,182.1623,13480.0
2020-05-08 15:40:00,192.49,192.59,192.31,192.51,13333.0,182.1718,182.2664,182.0014,182.1907,13333.0
2020-05-08 15:45:00,192.38,192.51,192.29,192.36,17666.0,182.0677,182.1907,181.9825,182.0488,17666.0
2020-05-08 15:50:00,192.43,192.71,192.25,192.31,25358.0,182.115,182.38,181.9447,182.0014,25358.0
2020-05-08 15:55:00,192.33,192.36,191.78,191.95,70435.0,182.0204,182.0488,181.4998,181.6607,70435.0
2020-05-11 09:30:00,190.0,191.25,189.66,190.68,35181.0,179.8153,180.9983,179.4935,180.4588,35181.0
2020-05-11 09:35:00,190.9,191.75,190.74,191.54,7207.0,180.667,181.4715,180.5156,181.2727,7207.0
2020-05-11 09:40:00,191.59,191.79,191.17,191.42,7017.0,181.32,181.5093,180.9225,181.1591,7017.0
2020-05-11 09:45:00,191.46,191.93,191.23,191.23,7993.0,181.197,181.6418,180.9793,180.9793,7993.0
2020-05-11 09:50:00,191.22,191.49,190.61,190.71,9097.0,180.9699,181.2254,180.3926,180.4872,9097.0
2020-05-11 09:55:00,190.55,190.76,190.29,190.5,5048.0,180.3358,180.5345,180.0897,180.2885,5048.0
2020-05-11 10:00:00,190.45,191.2,190.38,191.2,8040.0,180.2411,180.9509,180.1749,180.9509,8040.0
2020-05-11 10:05:00,190.83,191.16,190.56,190.76,14620.0,180.6008,180.9131,180.3452,180.5345,14620.0
2020-05-11 10:10:00,190.86,191.11,190.69,190.76,7090.0,180.6292,180.8658,180.4683,180.5345,7090.0
2020-05-11 10:15:00,190.78,190.87,190.18,190.27,4228.0,180.5534,180.6386,179.9856,180.0708,4228.0
2020-05-11 10:20:00,190.12,190.39,189.78,189.78,5881.0,179.9288,180.1844,179.6071,179.6071,5881.0
2020-05-11 10:25:00,189.61,189.88,189.1,189.1,15584.0,179.4462,179.7017,178.9635,178.9635,15584.0
2020-05-11 10:30:00,189.15,189.82,188.97,189.81,6634.0,179.0108,179.6449,178.8405,179.6354,6634.0
2020-05-11 10:35:00,189.7,189.94,189.32,189.44,5905.0,179.5313,179.7585,179.1717,179.2853,5905.0
2020-05-11 10:40:00,189.45,189.8,189.37,189.75,3659.0,179.2947,179.626,179.219,179.5787,3659.0
2020-05-11 10:45:00,189.8,189.82,189.51,189.74,4284.0,179.626,179.6449,179.3515,179.5692,4284.0
2020-05-11 10:50:00,189.69,189.9,189.56,189.87,3100.0,179.5219,179.7206,179.3988,179.6922,3100.0
2020-05-11 10:55:00,189.74,189.84,189.47,189.74,3936.0,179.5692,179.6638,179.3137,179.5692,3936.0
2020-05-11 11:00:00,189.78,190.23,189.74,190.12,12967.0,179.6071,180.0329,179.5692,179.9288,12967.0
2020-05-11 11:05:00,190.04,190.15,189.83,189.86,2255.0,179.8531,179.9572,179.6544,179.6828,2255.0
2020-05-11 11:10:00,189.86,189.89,189.19,189.19,4239.0,179.6828,179.7112,179.0487,179.0487,4239.0
2020-05-11 11:15:00,189.19,189.34,189.06,189.26,8322.0,179.0487,179.1906,178.9256,179.1149,8322.0
2020-05-11 11:20:00,189.17,189.24,188.92,188.98,7343.0,179.0298,179.096,178.7932,178.8499,7343.0
2020-05-11 11:25:00,188.95,189.75,188.89,189.73,4938.0,178.8215,179.5787,178.7648,179.5597,4938.0
2020-05-11 11:30:00,189.73,189.97,189.66,189.97,7083.0,179.5597,179.7869,179.4935,179.7869,7083.0
2020-05-11 11:35:00,189.92,190.03,189.83,189.94,7477.0,179.7395,179.8437,179.6544,179.7585,7477.0
2020-05-11 11:40:00,189.89,189.9,189.48,189.87,4524.0,179.7112,179.7206,179.3231,179.6922,4524.0
2020-05-11 11:45:00,189.93,190.17,189.89,190.01,3131.0,179.749,179.9761,179.7112,179.8247,3131.0
2020-05-11 11:50:00,189.96,190.14,189.87,190.14,5420.0,179.7774,179.9478,179.6922,179.9478,5420.0
2020-05-11 11:55:00,190.16,190.27,190.08,190.13,8011.0,179.9667,180.0708,179.891,179.9383,8011.0
2020-05-11 12:00:00,190.21,190.21,189.89,190.2,2901.0,180.014,180.014,179.7112,180.0045,2901.0
2020-05-11 12:05:00,190.11,190.69,190.11,190.69,46925.0,179.9194,180.4683,179.9194,180.4683,46925.0
2020-05-11 12:10:00,190.68,190.88,190.6,190.88,5324.0,180.4588,180.6481,180.3831,180.6481,5324.0
2020-05-11 12:15:00,190.88,190.98,190.72,190.95,10828.0,180.6481,180.7427,180.4967,180.7143,10828.0
2020-05-11 12:20:00,190.9,191.05,190.71,190.83,14425.0,180.667,180.809,180.4872,180.6008,14425.0
2020-05-11 12:25:00,190.79,190.98,190.75,190.78,7930.0,180.5629,180.7427,180.5251,180.5534,7930.0
2020-05-11 12:30:00,190.75,190.94,190.68,190.73,18892.0,180.5251,180.7049,180.4588,180.5061,18892.0
2020-05-11 12:35:00,190.7,190.94,190.57,190.78,15197.0,180.4777,180.7049,180.3547,180.5534,15197.0
2020-05-11 12:40:00,190.74,191.36,190.62,191.36,25669.0,180.5156,181.1024,180.402,181.1024,25669.0
2020-05-11 12:45:00,191.47,191.69,191.38,191.69,6752.0,181.2065,181.4147,181.1213,181.4147,6752.0
2020-05-11 12:50:00,191.74,192.03,191.74,192.02,4222.0,181.462,181.7364,181.462,181.727,4222.0
2020-05-11 12:55:00,192.03,192.29,192.02,192.17,4726.0,181.7364,181.9825,181.727,181.8689,4726.0
2020-05-11 13:00:00,192.19,192.59,192.14,192.44,5751.0,181.8879,182.2664,181.8405,182.1245,5751.0
2020-05-11 13:05:00,192.41,192.79,192.38,192.79,2790.0,182.0961,182.4557,182.0677,182.4557,2790.0
2020-05-11 13:10:00,192.73,193.07,192.71,192.9,6022.0,182.3989,182.7207,182.38,182.5598,6022.0
2020-05-11 13:15:00,192.9,192.9,192.7,192.84,3131.0,182.5598,182.5598,182.3705,182.503,3131.0
2020-05-11 13:20:00,192.98,193.16,192.85,193.13,4471.0,182.6355,182.8059,182.5125,182.7775,4471.0
2020-05-11 13:25:00,193.11,193.19,193.03,193.09,4778.0,182.7586,182.8343,182.6828,182.7396,4778.0
2020-05-11 13:30:00,193.09,193.36,193.09,193.29,4275.0,182.7396,182.9952,182.7396,182.9289,4275.0
2020-05-11 13:35:00,193.26,193.79,193.26,193.79,4933.0,182.9005,183.4021,182.9005,183.4021,4933.0
2020-05-11 13:40:00,193.8,193.8,193.23,193.33,3500.0,183.4116,183.4116,182.8721,182.9668,3500.0
2020-05-11 13:45:00,193.31,193.51,193.23,193.45,10781.0,182.9478,183.1371,182.8721,183.0803,10781.0
2020-05-11 13:50:00,193.45,193.63,193.34,193.43,9100.0,183.0803,183.2507,182.9762,183.0614,9100.0
2020-05-11 13:55:00,193.41,193.61,193.12,193.22,18054.0,183.0425,183.2318,182.768,182.8627,18054.0
2020-05-11 14:00:00,193.23,193.3,192.89,192.89,9965.0,182.8721,182.9384,182.5503,182.5503,9965.0
2020-05-11 14:05:00,192.89,192.97,192.8,192.83,13404.0,182.5503,182.6261,182.4652,182.4936,13404.0
2020-05-11 14:10:00,192.86,192.9,192.62,192.86,15489.0,182.522,182.5598,182.2948,182.522,15489.0
2020-05-11 14:15:00,192.92,193.2,192.88,193.1,6996.0,182.5787,182.8437,182.5409,182.7491,6996.0
2020-05-11 14:20:00,193.08,193.18,193.0,193.15,2804.0,182.7302,182.8248,182.6544,182.7964,2804.0
2020-05-11 14:25:00,193.12,193.21,192.71,193.14,12997.0,182.768,182.8532,182.38,182.7869,12997.0
2020-05-11 14:30:00,193.12,193.42,193.08,193.27,5176.0,182.768,183.0519,182.7302,182.91,5176.0
2020-05-11 14:35:00,193.32,193.49,193.29,193.4,2897.0,182.9573,183.1182,182.9289,183.033,2897.0
2020-05-11 14:40:00,193.37,193.45,193.06,193.14,5569.0,183.0046,183.0803,182.7112,182.7869,5569.0
2020-05-11 14:45:00,193.21,193.51,193.21,193.46,5925.0,182.8532,183.1371,182.8532,183.0898,5925.0
2020-05-11 14:50:00,193.45,193.7,193.45,193.53,6842.0,183.0803,183.3169,183.0803,183.156,6842.0
2020-05-11 14:55:00,193.53,193.66,193.48,193.48,9551.0,183.156,183.2791,183.1087,183.1087,9551.0
2020-05-11 15:00:00,193.41,193.9,193.41,193.61,4383.0,183.0425,183.5062,183.0425,183.2318,4383.0
2020-05-11 15:05:00,193.66,193.88,193.57,193.77,4270.0,183.2791,183.4873,183.1939,183.3832,4270.0
2020-05-11 15:10:00,193.82,193.92,193.73,193.87,21679.0,183.4305,183.5251,183.3453,183.4778,21679.0
2020-05-11 15:15:00,193.84,194.01,193.63,193.91,14406.0,183.4494,183.6103,183.2507,183.5157,14406.0
2020-05-11 15:20:00,193.95,194.16,193.84,194.04,8128.0,183.5535,183.7523,183.4494,183.6387,8128.0
2020-05-11 15:25:00,194.09,194.13,193.89,194.13,10662.0,183.686,183.7239,183.4967,183.7239,10662.0
2020-05-11 15:30:00,194.02,194.17,193.58,193.88,16894.0,183.6198,183.7617,183.2034,183.4873,16894.0
2020-05-11 15:35:00,193.82,194.06,193.68,193.69,16246.0,183.4305,183.6576,183.298,183.3075,16246.0
2020-05-11 15:40:00,193.72,194.06,193.48,193.97,14561.0,183.3359,183.6576,183.1087,183.5725,14561.0
2020-05-11 15:45:00,194.03,194.07,193.33,193.44,23016.0,183.6292,183.6671,182.9668,183.0709,23016.0
2020-05-11 15:50:00,193.18,193.68,193.17,193.57,33299.0,182.8248,183.298,182.8153,183.1939,33299.0
2020-05-11 15:55:00,193.57,193.89,193.46,193.57,56213.0,183.1939,183.4967,183.0898,183.1939,56213.0
2020-05-12 09:30:00,194.36,195.69,194.36,195.17,35708.0,183.9415,185.2003,183.9415,184.7081,35708.0
2020-05-12 09:35:00,195.34,195.34,194.19,194.45,12948.0,184.869,184.869,183.7807,184.0267,12948.0
2020-05-12 09:40:00,194.22,194.79,193.83,194.15,11357.0,183.8091,184.3485,183.44,183.7428,11357.0
2020-05-12 09:45:00,194.14,194.55,193.63,193.89,26857.0,183.7333,184.1214,183.2507,183.4967,26857.0
2020-05-12 09:50:00,193.94,193.94,193.22,193.32,10436.0,183.5441,183.5441,182.8627,182.9573,10436.0
2020-05-12 09:55:00,193.34,193.37,192.98,193.17,17993.0,182.9762,183.0046,182.6355,182.8153,17993.0
2020-05-12 10:00:00,193.18,193.49,192.94,193.39,14316.0,182.8248,183.1182,182.5977,183.0235,14316.0
2020-05-12 10:05:00,193.27,193.54,193.08,193.33,6678.0,182.91,183.1655,182.7302,182.9668,6678.0
2020-05-12 10:10:00,193.44,193.7,193.29,193.41,11988.0,183.0709,183.3169,182.9289,183.0425,11988.0
2020-05-12 10:15:00,193.34,193.64,193.31,193.38,16375.0,182.9762,183.2601,182.9478,183.0141,16375.0
2020-05-12 10:20:00,193.47,193.68,193.42,193.68,7870.0,183.0993,183.298,183.0519,183.298,7870.0
2020-05-12 10:25:00,193.75,193.91,193.22,193.36,6095.0,183.3642,183.5157,182.8627,182.9952,6095.0
2020-05-12 10:30:00,193.41,193.71,193.31,193.65,10934.0,183.0425,183.3264,182.9478,183.2696,10934.0
2020-05-12 10:35:00,193.51,194.08,193.45,193.81,7142.0,183.1371,183.6766,183.0803,183.421,7142.0
2020-05-12 10:40:00,193.81,194.18,193.57,194.15,11576.0,183.421,183.7712,183.1939,183.7428,11576.0
2020-05-12 10:45:00,194.11,194.12,193.53,193.71,7313.0,183.7049,183.7144,183.156,183.3264,7313.0
2020-05-12 10:50:00,193.72,194.14,193.65,194.06,13570.0,183.3359,183.7333,183.2696,183.6576,13570.0
2020-05-12 10:55:00,194.07,194.35,194.04,194.35,8560.0,183.6671,183.9321,183.6387,183.9321,8560.0
2020-05-12 11:00:00,194.36,194.52,194.24,194.33,7373.0,183.9415,184.093,183.828,183.9132,7373.0
2020-05-12 11:05:00,194.4,194.74,194.36,194.72,6280.0,183.9794,184.3012,183.9415,184.2823,6280.0
2020-05-12 11:10:00,194.77,194.86,194.61,194.61,2923.0,184.3296,184.4147,184.1781,184.1781,2923.0
2020-05-12 11:15:00,194.58,194.64,194.05,194.16,8873.0,184.1498,184.2065,183.6482,183.7523,8873.0
2020-05-12 11:20:00,194.15,194.66,194.08,194.65,10991.0,183.7428,184.2255,183.6766,184.216,10991.0
2020-05-12 11:25:00,194.58,194.74,194.53,194.64,12330.0,184.1498,184.3012,184.1024,184.2065,12330.0
2020-05-12 11:30:00,194.64,194.77,194.26,194.26,7904.0,184.2065,184.3296,183.8469,183.8469,7904.0
2020-05-12 11:35:00,194.24,194.4,193.9,193.97,3798.0,183.828,183.9794,183.5062,183.5725,3798.0
2020-05-12 11:40:00,193.94,193.94,193.63,193.73,8760.0,183.5441,183.5441,183.2507,183.3453,8760.0
2020-05-12 11:45:00,193.76,193.84,193.58,193.65,9389.0,183.3737,183.4494,183.2034,183.2696,9389.0
2020-05-12 11:50:00,193.62,193.84,193.6,193.65,4349.0,183.2412,183.4494,183.2223,183.2696,4349.0
2020-05-12 11:55:00,193.69,193.97,193.68,193.92,5111.0,183.3075,183.5725,183.298,183.5251,5111.0
2020-05-12 12:00:00,193.84,194.15,193.81,193.9,3815.0,183.4494,183.7428,183.421,183.5062,3815.0
2020-05-12 12:05:00,193.9,193.9,193.56,193.72,6737.0,183.5062,183.5062,183.1844,183.3359,6737.0
2020-05-12 12:10:00,193.65,193.74,193.57,193.63,14977.0,183.2696,183.3548,183.1939,183.2507,14977.0
2020-05-12 12:15:00,193.56,193.62,193.41,193.59,2949.0,183.1844,183.2412,183.0425,183.2128,2949.0
2020-05-12 12:20:00,193.58,193.58,193.12,193.53,16216.0,183.2034,183.2034,182.768,183.156,16216.0
2020-05-12 12:25:00,193.53,193.59,193.45,193.51,2715.0,183.156,183.2128,183.0803,183.1371,2715.0
2020-05-12 12:30:00,193.48,193.59,193.34,193.37,4014.0,183.1087,183.2128,182.9762,183.0046,4014.0
2020-05-12 12:35:00,193.37,193.37,193.24,193.24,3178.0,183.0046,183.0046,182.8816,182.8816,3178.0
2020-05-12 12:40:00,193.17,193.23,193.0,193.08,9864.0,182.8153,182.8721,182.6544,182.7302,9864.0
2020-05-12 12:45:00,193.0,193.04,192.7,192.82,5842.0,182.6544,182.6923,182.3705,182.4841,5842.0
2020-05-12 12:50:00,192.77,192.84,192.7,192.76,4841.0,182.4368,182.503,182.3705,182.4273,4841.0
2020-05-12 12:55:00,192.82,193.05,192.8,193.0,3321.0,182.4841,182.7018,182.4652,182.6544,3321.0
2020-05-12 13:00:00,192.97,193.0,192.77,192.96,9930.0,182.6261,182.6544,182.4368,182.6166,9930.0
2020-05-12 13:05:00,192.96,193.09,192.9,192.96,6173.0,182.6166,182.7396,182.5598,182.6166,6173.0
2020-05-12 13:10:00,192.93,192.99,192.39,192.39,6411.0,182.5882,182.645,182.0771,182.0771,6411.0
2020-05-12 13:15:00,192.36,192.37,192.15,192.19,7109.0,182.0488,182.0582,181.85,181.8879,7109.0
2020-05-12 13:20:00,192.17,192.24,191.79,191.79,9609.0,181.8689,181.9352,181.5093,181.5093,9609.0
2020-05-12 13:25:00,191.76,192.03,191.7,191.9,4447.0,181.4809,181.7364,181.4241,181.6134,4447.0
2020-05-12 13:30:00,191.87,191.95,191.78,191.79,3573.0,181.585,181.6607,181.4998,181.5093,3573.0
2020-05-12 13:35:00,191.83,192.11,191.8,192.04,7435.0,181.5472,181.8122,181.5188,181.7459,7435.0
2020-05-12 13:40:00,192.0,192.07,191.97,192.03,3866.0,181.7081,181.7743,181.6797,181.7364,3866.0
2020-05-12 13:45:00,192.0,192.17,192.0,192.1,6010.0,181.7081,181.8689,181.7081,181.8027,6010.0
2020-05-12 13:50:00,192.09,192.18,192.04,192.16,6866.0,181.7932,181.8784,181.7459,181.8595,6866.0
2020-05-12 13:55:00,192.15,192.27,192.15,192.22,3901.0,181.85,181.9636,181.85,181.9163,3901.0
2020-05-12 14:00:00,192.21,192.37,192.18,192.22,10799.0,181.9068,182.0582,181.8784,181.9163,10799.0
2020-05-12 14:05:00,192.27,192.36,192.19,192.2,5802.0,181.9636,182.0488,181.8879,181.8973,5802.0
2020-05-12 14:10:00,192.19,192.21,191.82,191.85,5575.0,181.8879,181.9068,181.5377,181.5661,5575.0
2020-05-12 14:15:00,191.78,191.89,191.68,191.86,14677.0,181.4998,181.6039,181.4052,181.5756,14677.0
2020-05-12 14:20:00,191.88,192.08,191.82,191.94,17702.0,181.5945,181.7838,181.5377,181.6513,17702.0
2020-05-12 14:25:00,191.93,192.0,191.85,191.92,9921.0,181.6418,181.7081,181.5661,181.6323,9921.0
2020-05-12 14:30:00,191.92,192.06,191.77,191.95,9862.0,181.6323,181.7648,181.4904,181.6607,9862.0
2020-05-12 14:35:00,191.89,192.24,191.75,192.24,5824.0,181.6039,181.9352,181.4715,181.9352,5824.0
2020-05-12 14:40:00,192.13,192.14,191.63,191.86,8141.0,181.8311,181.8405,181.3579,181.5756,8141.0
2020-05-12 14:45:00,191.8,191.89,191.66,191.69,3338.0,181.5188,181.6039,181.3863,181.4147,3338.0
2020-05-12 14:50:00,191.64,191.7,191.15,191.27,15537.0,181.3674,181.4241,180.9036,181.0172,15537.0
2020-05-12 14:55:00,191.19,191.25,190.9,191.07,9215.0,180.9415,180.9983,180.667,180.8279,9215.0
2020-05-12 15:00:00,190.95,191.01,190.51,190.69,10973.0,180.7143,180.7711,180.2979,180.4683,10973.0
2020-05-12 15:05:00,190.72,191.04,190.72,190.75,12832.0,180.4967,180.7995,180.4967,180.5251,12832.0
2020-05-12 15:10:00,190.75,190.75,190.36,190.36,11279.0,180.5251,180.5251,180.156,180.156,11279.0
2020-05-12 15:15:00,190.42,190.46,190.05,190.05,10620.0,180.2127,180.2506,179.8626,179.8626,10620.0
2020-05-12 15:20:00,190.05,190.09,189.63,189.63,18213.0,179.8626,179.9004,179.4651,179.4651,18213.0
2020-05-12 15:25:00,189.63,189.99,189.62,189.73,21748.0,179.4651,179.8058,179.4556,179.5597,21748.0
2020-05-12 15:30:00,189.72,189.97,189.58,189.64,19207.0,179.5503,179.7869,179.4178,179.4746,19207.0
2020-05-12 15:35:00,189.57,189.59,189.36,189.37,34450.0,179.4083,179.4272,179.2096,179.219,34450.0
2020-05-12 15:40:00,189.4,189.42,188.97,188.97,19992.0,179.2474,179.2664,178.8405,178.8405,19992.0
2020-05-12 15:45:00,189.05,189.37,188.96,189.03,27556.0,178.9162,179.219,178.831,178.8973,27556.0
2020-05-12 15:50:00,189.03,189.24,188.4,189.1,32609.0,178.8973,179.096,178.301,178.9635,32609.0
2020-05-12 15:55:00,189.11,189.23,188.07,188.18,51899.0,178.973,179.0865,177.9887,178.0928,51899.0
2020-05-13 09:30:00,187.11,187.27,184.77,185.31,36742.0,177.0802,177.2316,174.8656,175.3767,36742.0
2020-05-13 09:35:00,184.97,186.16,184.49,186.16,21154.0,175.0549,176.1811,174.6006,176.1811,21154.0
2020-05-13 09:40:00,186.11,186.26,184.67,184.67,16357.0,176.1338,176.2757,174.771,174.771,16357.0
2020-05-13 09:45:00,184.74,185.8,184.6,185.6,17582.0,174.8372,175.8404,174.7047,175.6511,17582.0
2020-05-13 09:50:00,185.59,185.9,184.89,184.98,17197.0,175.6417,175.935,174.9792,175.0644,17197.0
2020-05-13 09:55:00,185.05,185.51,184.68,185.01,19658.0,175.1306,175.5659,174.7804,175.0927,19658.0
2020-05-13 10:00:00,185.05,185.29,184.75,184.8,22576.0,175.1306,175.3577,174.8467,174.894,22576.0
2020-05-13 10:05:00,184.75,184.96,184.31,184.31,16438.0,174.8467,175.0454,174.4303,174.4303,16438.0
2020-05-13 10:10:00,184.24,184.46,183.33,183.42,34212.0,174.364,174.5722,173.5028,173.588,34212.0
2020-05-13 10:15:00,183.44,183.74,183.16,183.38,21067.0,173.6069,173.8908,173.3419,173.5501,21067.0
2020-05-13 10:20:00,183.29,183.93,183.14,183.53,27830.0,173.4649,174.0706,173.323,173.6921,27830.0
2020-05-13 10:25:00,183.59,184.18,183.16,183.89,18873.0,173.7489,174.3072,173.3419,174.0328,18873.0
2020-05-13 10:30:00,184.01,184.75,183.88,184.59,20138.0,174.1463,174.8467,174.0233,174.6953,20138.0
2020-05-13 10:35:00,184.58,184.72,184.38,184.72,11607.0,174.6858,174.8183,174.4965,174.8183,11607.0
2020-05-13 10:40:00,184.73,185.05,184.44,184.6,15692.0,174.8278,175.1306,174.5533,174.7047,15692.0
2020-05-13 10:45:00,184.68,184.81,184.48,184.5,19736.0,174.7804,174.9035,174.5912,174.6101,19736.0
2020-05-13 10:50:00,184.49,184.62,184.38,184.62,16727.0,174.6006,174.7236,174.4965,174.7236,16727.0
2020-05-13 10:55:00,184.52,184.73,184.35,184.41,23067.0,174.629,174.8278,174.4681,174.5249,23067.0
2020-05-13 11:00:00,184.46,184.86,184.32,184.79,11394.0,174.5722,174.9508,174.4397,174.8845,11394.0
2020-05-13 11:05:00,184.64,184.81,184.44,184.54,9570.0,174.7426,174.9035,174.5533,174.6479,9570.0
2020-05-13 11:10:00,184.52,184.82,184.52,184.82,9971.0,174.629,174.9129,174.629,174.9129,9971.0
2020-05-13 11:15:00,184.81,184.88,184.39,184.52,23036.0,174.9035,174.9697,174.506,174.629,23036.0
2020-05-13 11:20:00,184.5,184.65,184.21,184.52,39605.0,174.6101,174.752,174.3356,174.629,39605.0
2020-05-13 11:25:00,184.56,184.63,184.08,184.63,16256.0,174.6669,174.7331,174.2126,174.7331,16256.0
2020-05-13 11:30:00,184.66,184.86,184.17,184.28,14300.0,174.7615,174.9508,174.2978,174.4019,14300.0
2020-05-13 11:35:00,184.33,184.34,183.65,183.94,9713.0,174.4492,174.4587,173.8056,174.0801,9713.0
2020-05-13 11:40:00,184.05,184.11,183.25,183.39,6775.0,174.1842,174.241,173.4271,173.5596,6775.0
2020-05-13 11:45:00,183.39,183.42,182.97,183.17,6500.0,173.5596,173.588,173.1621,173.3514,6500.0
2020-05-13 11:50:00,183.2,183.4,182.64,182.69,7117.0,173.3798,173.569,172.8498,172.8971,7117.0
2020-05-13 11:55:00,182.65,182.67,182.14,182.66,12560.0,172.8592,172.8782,172.3766,172.8687,12560.0
2020-05-13 12:00:00,182.69,182.69,181.85,181.94,6616.0,172.8971,172.8971,172.1021,172.1873,6616.0
2020-05-13 12:05:00,181.7,182.12,181.61,181.65,6094.0,171.9602,172.3577,171.875,171.9129,6094.0
2020-05-13 12:10:00,181.81,181.91,181.55,181.56,9097.0,172.0643,172.1589,171.8182,171.8277,9097.0
2020-05-13 12:15:00,181.56,181.69,180.82,180.91,10200.0,171.8277,171.9507,171.1273,171.2125,10200.0
2020-05-13 12:20:00,180.91,181.5,180.9,181.15,9565.0,171.2125,171.7709,171.2031,171.4397,9565.0
2020-05-13 12:25:00,181.22,181.84,181.21,181.84,6757.0,171.5059,172.0927,171.4964,172.0927,6757.0
2020-05-13 12:30:00,181.87,182.07,181.64,181.78,9993.0,172.1211,172.3103,171.9034,172.0359,9993.0
2020-05-13 12:35:00,181.59,181.91,181.38,181.72,10573.0,171.8561,172.1589,171.6573,171.9791,10573.0
2020-05-13 12:40:00,181.61,181.69,181.19,181.28,7733.0,171.875,171.9507,171.4775,171.5627,7733.0
2020-05-13 12:45:00,181.48,182.0,181.44,182.0,10171.0,171.752,172.2441,171.7141,172.2441,10171.0
2020-05-13 12:50:00,182.0,182.05,181.32,181.49,7920.0,172.2441,172.2914,171.6005,171.7614,7920.0
2020-05-13 12:55:00,181.56,181.71,181.34,181.6,11748.0,171.8277,171.9696,171.6195,171.8655,11748.0
2020-05-13 13:00:00,181.54,181.56,181.03,181.08,10771.0,171.8087,171.8277,171.3261,171.3734,10771.0
2020-05-13 13:05:00,181.09,181.15,180.82,180.91,8945.0,171.3829,171.4397,171.1273,171.2125,8945.0
2020-05-13 13:10:00,180.91,181.75,180.91,181.33,12511.0,171.2125,172.0075,171.2125,171.61,12511.0
2020-05-13 13:15:00,181.25,181.76,181.16,181.5,11588.0,171.5343,172.017,171.4491,171.7709,11588.0
2020-05-13 13:20:00,181.46,181.46,180.82,180.84,10731.0,171.733,171.733,171.1273,171.1463,10731.0
2020-05-13 13:25:00,180.78,181.09,180.58,180.93,5461.0,171.0895,171.3829,170.9002,171.2314,5461.0
2020-05-13 13:30:00,180.85,181.1,180.65,180.76,13780.0,171.1557,171.3923,170.9665,171.0706,13780.0
2020-05-13 13:35:00,180.79,181.38,180.79,181.25,9920.0,171.099,171.6573,171.099,171.5343,9920.0
2020-05-13 13:40:00,181.3,181.54,181.13,181.42,9607.0,171.5816,171.8087,171.4207,171.6952,9607.0
2020-05-13 13:45:00,181.48,181.52,181.22,181.38,9071.0,171.752,171.7898,171.5059,171.6573,9071.0
2020-05-13 13:50:00,181.37,181.43,180.88,180.89,6728.0,171.6479,171.7046,171.1841,171.1936,6728.0
2020-05-13 13:55:00,180.96,181.09,180.41,180.68,17541.0,171.2598,171.3829,170.7393,170.9948,17541.0
2020-05-13 14:00:00,180.64,180.78,180.26,180.27,9228.0,170.957,171.0895,170.5974,170.6068,9228.0
2020-05-13 14:05:00,180.34,180.78,180.22,180.62,16636.0,170.6731,171.0895,170.5595,170.9381,16636.0
2020-05-13 14:10:00,180.62,180.77,180.32,180.33,12729.0,170.9381,171.08,170.6541,170.6636,12729.0
2020-05-13 14:15:00,180.34,180.88,180.19,180.25,61486.0,170.6731,171.1841,170.5311,170.5879,61486.0
2020-05-13 14:20:00,180.22,180.57,180.14,180.36,21035.0,170.5595,170.8907,170.4838,170.692,21035.0
2020-05-13 14:25:00,180.3,180.57,180.16,180.17,25064.0,170.6352,170.8907,170.5027,170.5122,25064.0
2020-05-13 14:30:00,180.31,180.43,180.16,180.21,8440.0,170.6447,170.7582,170.5027,170.55,8440.0
2020-05-13 14:35:00,180.15,180.49,180.04,180.11,9199.0,170.4933,170.815,170.3892,170.4554,9199.0
2020-05-13 14:40:00,180.12,180.22,179.66,179.75,12648.0,170.4649,170.5595,170.0295,170.1147,12648.0
2020-05-13 14:45:00,179.73,179.97,179.51,179.51,13001.0,170.0958,170.3229,169.8876,169.8876,13001.0
2020-05-13 14:50:00,179.63,179.63,179.07,179.33,27541.0,170.0011,170.0011,169.4712,169.7172,27541.0
2020-05-13 14:55:00,179.33,179.36,178.81,178.81,21998.0,169.7172,169.7456,169.2251,169.2251,21998.0
2020-05-13 15:00:00,178.81,179.91,178.81,179.73,31971.0,169.2251,170.2661,169.2251,170.0958,31971.0
2020-05-13 15:05:00,179.8,179.84,179.03,179.36,16862.0,170.162,170.1999,169.4333,169.7456,16862.0
2020-05-13 15:10:00,179.39,179.67,179.32,179.56,13447.0,169.774,170.039,169.7078,169.9349,13447.0
2020-05-13 15:15:00,179.64,179.97,179.54,179.97,17987.0,170.0106,170.3229,169.916,170.3229,17987.0
2020-05-13 15:20:00,180.07,180.08,179.16,179.16,26485.0,170.4175,170.427,169.5563,169.5563,26485.0
2020-05-13 15:25:00,179.27,179.78,179.15,179.68,18984.0,169.6604,170.1431,169.5469,170.0485,18984.0
2020-05-13 15:30:00,179.61,180.18,179.45,179.97,21314.0,169.9822,170.5217,169.8308,170.3229,21314.0
2020-05-13 15:35:00,179.92,180.24,179.86,179.95,16189.0,170.2756,170.5784,170.2188,170.304,16189.0
2020-05-13 15:40:00,180.01,180.36,179.97,180.17,31843.0,170.3608,170.692,170.3229,170.5122,31843.0
2020-05-13 15:45:00,180.11,181.11,179.91,180.98,22797.0,170.4554,171.4018,170.2661,171.2788,22797.0
2020-05-13 15:50:00,181.17,181.26,180.82,180.82,42220.0,171.4586,171.5438,171.1273,171.1273,42220.0
2020-05-13 15:55:00,180.93,181.33,180.41,181.14,69606.0,171.2314,171.61,170.7393,171.4302,69606.0
2020-05-14 09:30:00,178.27,178.98,177.93,178.25,50030.0,168.714,169.386,168.3923,168.6951,50030.0
2020-05-14 09:35:00,178.23,178.63,177.62,177.85,25970.0,168.6762,169.0547,168.0989,168.3165,25970.0
2020-05-14 09:40:00,177.78,177.81,177.14,177.36,25887.0,168.2503,168.2787,167.6446,167.8528,25887.0
2020-05-14 09:45:00,177.16,177.95,177.1,177.41,21041.0,167.6635,168.4112,167.6068,167.9001,21041.0
2020-05-14 09:50:00,177.4,177.46,175.65,175.86,28272.0,167.8907,167.9475,166.2345,166.4332,28272.0
2020-05-14 09:55:00,175.92,176.17,175.63,175.95,16257.0,166.49,166.7266,166.2155,166.5184,16257.0
2020-05-14 10:00:00,176.04,176.26,175.12,175.36,29616.0,166.6036,166.8118,165.7329,165.96,29616.0
2020-05-14 10:05:00,175.45,175.65,174.86,175.34,37026.0,166.0452,166.2345,165.4868,165.9411,37026.0
2020-05-14 10:10:00,175.4,175.59,174.72,174.86,24926.0,165.9979,166.1777,165.3543,165.4868,24926.0
2020-05-14 10:15:00,174.91,174.98,174.46,174.51,26516.0,165.5341,165.6004,165.1083,165.1556,26516.0
2020-05-14 10:20:00,174.52,175.63,174.52,175.48,38934.0,165.165,166.2155,165.165,166.0736,38934.0
2020-05-14 10:25:00,175.49,175.94,175.19,175.47,11904.0,166.0831,166.5089,165.7991,166.0641,11904.0
2020-05-14 10:30:00,175.44,176.1,175.08,175.88,22947.0,166.0357,166.6604,165.695,166.4521,22947.0
2020-05-14 10:35:00,175.91,177.23,175.41,177.07,30375.0,166.4805,167.7298,166.0073,167.5784,30375.0
2020-05-14 10:40:00,177.12,177.2,176.66,177.2,15046.0,167.6257,167.7014,167.1903,167.7014,15046.0
2020-05-14 10:45:00,177.17,177.89,176.75,177.83,12314.0,167.673,168.3544,167.2755,168.2976,12314.0
2020-05-14 10:50:00,177.76,178.78,177.6,178.52,27437.0,168.2314,169.1967,168.0799,168.9506,27437.0
2020-05-14 10:55:00,178.47,178.54,177.78,177.9,10922.0,168.9033,168.9696,168.2503,168.3639,10922.0
2020-05-14 11:00:00,177.98,178.52,177.87,178.2,25125.0,168.4396,168.9506,168.3355,168.6478,25125.0
2020-05-14 11:05:00,178.35,178.39,177.68,177.7,14491.0,168.7897,168.8276,168.1557,168.1746,14491.0
2020-05-14 11:10:00,177.77,177.94,177.28,177.33,14337.0,168.2408,168.4017,167.7771,167.8244,14337.0
2020-05-14 11:15:00,177.4,178.12,177.4,177.91,17080.0,167.8907,168.5721,167.8907,168.3733,17080.0
2020-05-14 11:20:00,177.85,178.19,176.68,177.0,49472.0,168.3165,168.6383,167.2093,167.5121,49472.0
2020-05-14 11:25:00,177.04,177.12,176.4,176.52,23826.0,167.55,167.6257,166.9443,167.0578,23826.0
2020-05-14 11:30:00,176.52,176.82,176.29,176.46,18889.0,167.0578,167.3418,166.8402,167.0011,18889.0
2020-05-14 11:35:00,176.44,176.83,176.29,176.34,10101.0,166.9821,167.3512,166.8402,166.8875,10101.0
2020-05-14 11:40:00,176.17,176.33,175.86,175.99,14176.0,166.7266,166.878,166.4332,166.5563,14176.0
2020-05-14 11:45:00,176.02,176.26,175.77,176.04,10335.0,166.5846,166.8118,166.348,166.6036,10335.0
2020-05-14 11:50:00,175.93,177.01,175.76,176.99,10759.0,166.4995,167.5216,166.3386,167.5026,10759.0
2020-05-14 11:55:00,176.96,176.96,176.2,176.32,9534.0,167.4743,167.4743,166.755,166.8686,9534.0
2020-05-14 12:00:00,176.35,176.71,176.08,176.33,11385.0,166.897,167.2377,166.6414,166.878,11385.0
2020-05-14 12:05:00,176.28,176.57,176.04,176.37,8063.0,166.8307,167.1052,166.6036,166.9159,8063.0
2020-05-14 12:10:00,176.36,176.64,176.26,176.55,17526.0,166.9064,167.1714,166.8118,167.0862,17526.0
2020-05-14 12:15:00,176.59,176.78,176.32,176.62,9285.0,167.1241,167.3039,166.8686,167.1525,9285.0
2020-05-14 12:20:00,176.64,177.39,176.32,177.23,13887.0,167.1714,167.8812,166.8686,167.7298,13887.0
2020-05-14 12:25:00,177.14,177.14,176.74,176.96,11744.0,167.6446,167.6446,167.266,167.4743,11744.0
2020-05-14 12:30:00,176.95,177.51,176.95,177.44,10818.0,167.4648,167.9948,167.4648,167.9285,10818.0
2020-05-14 12:35:00,177.41,177.61,177.35,177.53,7842.0,167.9001,168.0894,167.8433,168.0137,7842.0
2020-05-14 12:40:00,177.5,177.67,177.29,177.3,17786.0,167.9853,168.1462,167.7866,167.796,17786.0
2020-05-14 12:45:00,177.4,177.55,177.23,177.24,18962.0,167.8907,168.0326,167.7298,167.7392,18962.0
2020-05-14 12:50:00,177.2,177.67,177.2,177.65,23294.0,167.7014,168.1462,167.7014,168.1273,23294.0
2020-05-14 12:55:00,177.63,177.95,177.43,177.66,35607.0,168.1083,168.4112,167.9191,168.1367,35607.0
2020-05-14 13:00:00,177.64,177.99,177.59,177.59,27741.0,168.1178,168.449,168.0705,168.0705,27741.0
2020-05-14 13:05:00,177.62,178.01,177.62,177.89,13435.0,168.0989,168.468,168.0989,168.3544,13435.0
2020-05-14 13:10:00,177.91,178.14,177.65,177.71,19080.0,168.3733,168.591,168.1273,168.1841,19080.0
2020-05-14 13:15:00,177.74,178.31,177.57,178.3,13216.0,168.2124,168.7519,168.0516,168.7424,13216.0
2020-05-14 13:20:00,178.31,178.38,177.88,178.05,10402.0,168.7519,168.8181,168.3449,168.5058,10402.0
2020-05-14 13:25:00,178.11,178.51,178.09,178.4,17251.0,168.5626,168.9412,168.5437,168.8371,17251.0
2020-05-14 13:30:00,178.43,179.05,178.34,178.82,13482.0,168.8655,169.4522,168.7803,169.2346,13482.0
2020-05-14 13:35:00,178.77,179.11,178.64,178.67,13674.0,169.1872,169.509,169.0642,169.0926,13674.0
2020-05-14 13:40:00,178.74,178.85,178.37,178.38,6431.0,169.1588,169.2629,168.8087,168.8181,6431.0
2020-05-14 13:45:00,178.54,178.61,178.2,178.46,13148.0,168.9696,169.0358,168.6478,168.8938,13148.0
2020-05-14 13:50:00,178.44,178.54,178.17,178.35,9136.0,168.8749,168.9696,168.6194,168.7897,9136.0
2020-05-14 13:55:00,178.41,178.45,177.86,177.86,6325.0,168.8465,168.8844,168.326,168.326,6325.0
2020-05-14 14:00:00,177.83,177.84,177.37,177.44,12140.0,168.2976,168.3071,167.8623,167.9285,12140.0
2020-05-14 14:05:00,177.34,177.38,177.04,177.32,6394.0,167.8339,167.8717,167.55,167.815,6394.0
2020-05-14 14:10:00,177.33,177.35,177.11,177.33,8782.0,167.8244,167.8433,167.6162,167.8244,8782.0
2020-05-14 14:15:00,177.38,177.43,177.0,177.2,10415.0,167.8717,167.9191,167.5121,167.7014,10415.0
2020-05-14 14:20:00,177.2,177.33,177.01,177.13,16038.0,167.7014,167.8244,167.5216,167.6351,16038.0
2020-05-14 14:25:00,177.19,177.56,177.19,177.52,20712.0,167.6919,168.0421,167.6919,168.0042,20712.0
2020-05-14 14:30:00,177.53,177.76,177.04,177.11,14829.0,168.0137,168.2314,167.55,167.6162,14829.0
2020-05-14 14:35:00,177.14,177.35,176.87,177.05,21192.0,167.6446,167.8433,167.3891,167.5594,21192.0
2020-05-14 14:40:00,177.23,177.37,176.73,177.06,11437.0,167.7298,167.8623,167.2566,167.5689,11437.0
2020-05-14 14:45:00,176.99,177.18,176.74,176.87,10689.0,167.5026,167.6825,167.266,167.3891,10689.0
2020-05-14 14:50:00,176.91,177.49,176.78,177.28,11479.0,167.4269,167.9758,167.3039,167.7771,11479.0
2020-05-14 14:55:00,177.35,177.99,177.35,177.58,9525.0,167.8433,168.449,167.8433,168.061,9525.0
2020-05-14 15:00:00,177.52,178.28,177.39,178.2,13075.0,168.0042,168.7235,167.8812,168.6478,13075.0
2020-05-14 15:05:00,178.01,178.47,177.99,178.33,9356.0,168.468,168.9033,168.449,168.7708,9356.0
2020-05-14 15:10:00,178.24,178.4,178.02,178.11,9736.0,168.6856,168.8371,168.4774,168.5626,9736.0
2020-05-14 15:15:00,178.16,178.38,178.0,178.05,11763.0,168.6099,168.8181,168.4585,168.5058,11763.0
2020-05-14 15:20:00,178.12,178.55,178.01,178.52,23053.0,168.5721,168.979,168.468,168.9506,23053.0
2020-05-14 15:25:00,178.45,178.6,178.18,178.37,18738.0,168.8844,169.0263,168.6289,168.8087,18738.0
2020-05-14 15:30:00,178.38,178.67,178.2,178.52,23931.0,168.8181,169.0926,168.6478,168.9506,23931.0
2020-05-14 15:35:00,178.5,178.63,178.11,178.18,30378.0,168.9317,169.0547,168.5626,168.6289,30378.0
2020-05-14 15:40:00,178.17,178.44,177.91,178.44,29028.0,168.6194,168.8749,168.3733,168.8749,29028.0
2020-05-14 15:45:00,178.48,179.02,178.48,178.88,28327.0,168.9128,169.4238,168.9128,169.2913,28327.0
2020-05-14 15:50:00,179.05,179.34,178.8,179.03,49702.0,169.4522,169.7267,169.2156,169.4333,49702.0
2020-05-14 15:55:00,178.88,179.4,178.68,179.38,76042.0,169.2913,169.7835,169.1021,169.7645,76042.0
2020-05-15 09:30:00,177.75,178.22,176.32,176.52,63851.0,168.2219,168.6667,166.8686,167.0578,63851.0
2020-05-15 09:35:00,176.27,176.49,175.46,176.21,28238.0,166.8212,167.0294,166.0547,166.7645,28238.0
2020-05-15 09:40:00,176.17,177.87,176.17,177.05,28842.0,166.7266,168.3355,166.7266,167.5594,28842.0
2020-05-15 09:45:00,177.03,178.27,177.03,178.11,22271.0,167.5405,168.714,167.5405,168.5626,22271.0
2020-05-15 09:50:00,178.17,178.83,177.84,178.7,19300.0,168.6194,169.244,168.3071,169.121,19300.0
2020-05-15 09:55:00,178.8,179.26,178.68,179.14,14201.0,169.2156,169.651,169.1021,169.5374,14201.0
2020-05-15 10:00:00,179.14,179.42,178.67,178.87,12344.0,169.5374,169.8024,169.0926,169.2819,12344.0
2020-05-15 10:05:00,178.87,179.0,178.45,178.6,12414.0,169.2819,169.4049,168.8844,169.0263,12414.0
2020-05-15 10:10:00,178.55,179.52,178.46,179.5,21004.0,168.979,169.897,168.8938,169.8781,21004.0
2020-05-15 10:15:00,179.44,179.86,179.42,179.63,11871.0,169.8213,170.2188,169.8024,170.0011,11871.0
2020-05-15 10:20:00,179.58,179.87,179.18,179.18,6681.0,169.9538,170.2283,169.5753,169.5753,6681.0
2020-05-15 10:25:00,179.22,179.51,179.14,179.33,7995.0,169.6131,169.8876,169.5374,169.7172,7995.0
2020-05-15 10:30:00,179.22,179.3,178.5,178.5,10206.0,169.6131,169.6888,168.9317,168.9317,10206.0
2020-05-15 10:35:00,178.56,178.78,178.08,178.59,15312.0,168.9885,169.1967,168.5342,169.0169,15312.0
2020-05-15 10:40:00,178.54,178.68,178.31,178.56,5816.0,168.9696,169.1021,168.7519,168.9885,5816.0
2020-05-15 10:45:00,178.35,178.66,178.29,178.35,11559.0,168.7897,169.0831,168.733,168.7897,11559.0
2020-05-15 10:50:00,178.31,178.31,177.18,177.18,13222.0,168.7519,168.7519,167.6825,167.6825,13222.0
2020-05-15 10:55:00,177.22,177.29,176.64,176.64,8647.0,167.7203,167.7866,167.1714,167.1714,8647.0
2020-05-15 11:00:00,176.64,176.66,176.02,176.21,17203.0,167.1714,167.1903,166.5846,166.7645,17203.0
2020-05-15 11:05:00,176.17,176.19,175.69,175.82,16329.0,166.7266,166.7455,166.2723,166.3954,16329.0
2020-05-15 11:10:00,175.81,176.16,175.66,176.09,11346.0,166.3859,166.7171,166.2439,166.6509,11346.0
2020-05-15 11:15:00,176.2,176.22,175.89,176.01,13116.0,166.755,166.7739,166.4616,166.5752,13116.0
2020-05-15 11:20:00,176.01,176.17,175.78,176.09,16166.0,166.5752,166.7266,166.3575,166.6509,16166.0
2020-05-15 11:25:00,176.08,176.4,175.98,176.39,12621.0,166.6414,166.9443,166.5468,166.9348,12621.0
2020-05-15 11:30:00,176.42,176.74,176.42,176.71,7071.0,166.9632,167.266,166.9632,167.2377,7071.0
2020-05-15 11:35:00,176.77,176.77,176.25,176.25,8331.0,167.2944,167.2944,166.8023,166.8023,8331.0
2020-05-15 11:40:00,176.38,176.62,176.05,176.58,7959.0,166.9253,167.1525,166.613,167.1146,7959.0
2020-05-15 11:45:00,176.49,176.52,176.09,176.19,6955.0,167.0294,167.0578,166.6509,166.7455,6955.0
2020-05-15 11:50:00,176.21,176.47,176.17,176.43,8380.0,166.7645,167.0105,166.7266,166.9727,8380.0
2020-05-15 11:55:00,176.49,177.12,176.49,177.12,9563.0,167.0294,167.6257,167.0294,167.6257,9563.0
2020-05-15 12:00:00,177.09,177.44,177.05,177.25,7177.0,167.5973,167.9285,167.5594,167.7487,7177.0
2020-05-15 12:05:00,177.28,177.65,177.26,177.56,8699.0,167.7771,168.1273,167.7582,168.0421,8699.0
2020-05-15 12:10:00,177.61,177.77,177.61,177.72,12112.0,168.0894,168.2408,168.0894,168.1935,12112.0
2020-05-15 12:15:00,177.72,177.86,177.58,177.76,9910.0,168.1935,168.326,168.061,168.2314,9910.0
2020-05-15 12:20:00,177.76,178.47,177.76,178.47,6836.0,168.2314,168.9033,168.2314,168.9033,6836.0
2020-05-15 12:25:00,178.38,178.43,178.18,178.26,7914.0,168.8181,168.8655,168.6289,168.7046,7914.0
2020-05-15 12:30:00,178.21,178.26,178.07,178.14,5095.0,168.6573,168.7046,168.5248,168.591,5095.0
2020-05-15 12:35:00,178.18,178.2,177.86,177.87,6902.0,168.6289,168.6478,168.326,168.3355,6902.0
2020-05-15 12:40:00,177.84,178.05,177.5,177.52,21852.0,168.3071,168.5058,167.9853,168.0042,21852.0
2020-05-15 12:45:00,177.51,177.53,176.79,176.94,20427.0,167.9948,168.0137,167.3134,167.4553,20427.0
2020-05-15 12:50:00,176.92,177.03,176.74,176.96,23142.0,167.4364,167.5405,167.266,167.4743,23142.0
2020-05-15 12:55:00,176.97,176.99,176.5,176.5,7477.0,167.4837,167.5026,167.0389,167.0389,7477.0
2020-05-15 13:00:00,176.54,177.25,176.52,177.12,27569.0,167.0768,167.7487,167.0578,167.6257,27569.0
2020-05-15 13:05:00,177.07,177.29,176.98,177.22,23278.0,167.5784,167.7866,167.4932,167.7203,23278.0
2020-05-15 13:10:00,177.42,177.82,177.41,177.82,6940.0,167.9096,168.2882,167.9001,168.2882,6940.0
2020-05-15 13:15:00,177.85,177.85,177.34,177.34,6989.0,168.3165,168.3165,167.8339,167.8339,6989.0
2020-05-15 13:20:00,177.45,177.91,177.43,177.78,20016.0,167.938,168.3733,167.9191,168.2503,20016.0
2020-05-15 13:25:00,177.83,178.15,177.83,177.88,6382.0,168.2976,168.6005,168.2976,168.3449,6382.0
2020-05-15 13:30:00,177.84,177.88,177.62,177.88,6927.0,168.3071,168.3449,168.0989,168.3449,6927.0
2020-05-15 13:35:00,177.98,178.3,177.86,178.0,11633.0,168.4396,168.7424,168.326,168.4585,11633.0
2020-05-15 13:40:00,178.01,178.07,177.51,177.76,9339.0,168.468,168.5248,167.9948,168.2314,9339.0
2020-05-15 13:45:00,177.8,177.81,177.51,177.51,9403.0,168.2692,168.2787,167.9948,167.9948,9403.0
2020-05-15 13:50:00,177.48,177.79,177.45,177.79,7025.0,167.9664,168.2598,167.938,168.2598,7025.0
2020-05-15 13:55:00,177.8,177.99,177.77,177.99,5598.0,168.2692,168.449,168.2408,168.449,5598.0
2020-05-15 14:00:00,178.06,178.75,178.06,178.29,12760.0,168.5153,169.1683,168.5153,168.733,12760.0
2020-05-15 14:05:00,178.29,178.45,178.07,178.12,11577.0,168.733,168.8844,168.5248,168.5721,11577.0
2020-05-15 14:10:00,178.12,178.23,177.93,177.99,16750.0,168.5721,168.6762,168.3923,168.449,16750.0
2020-05-15 14:15:00,178.05,178.19,177.95,178.04,13907.0,168.5058,168.6383,168.4112,168.4964,13907.0
2020-05-15 14:20:00,178.08,178.19,177.7,177.88,20386.0,168.5342,168.6383,168.1746,168.3449,20386.0
2020-05-15 14:25:00,177.9,178.0,177.73,177.81,11706.0,168.3639,168.4585,168.203,168.2787,11706.0
2020-05-15 14:30:00,177.78,177.83,177.5,177.5,13338.0,168.2503,168.2976,167.9853,167.9853,13338.0
2020-05-15 14:35:00,177.53,177.63,177.24,177.63,7532.0,168.0137,168.1083,167.7392,168.1083,7532.0
2020-05-15 14:40:00,177.58,177.76,177.48,177.58,8220.0,168.061,168.2314,167.9664,168.061,8220.0
2020-05-15 14:45:00,177.56,177.89,177.54,177.71,9617.0,168.0421,168.3544,168.0232,168.1841,9617.0
2020-05-15 14:50:00,177.75,178.05,177.73,177.75,14406.0,168.2219,168.5058,168.203,168.2219,14406.0
2020-05-15 14:55:00,177.72,177.72,177.16,177.18,26166.0,168.1935,168.1935,167.6635,167.6825,26166.0
2020-05-15 15:00:00,177.25,177.85,177.2,177.78,17093.0,167.7487,168.3165,167.7014,168.2503,17093.0
2020-05-15 15:05:00,177.82,178.02,177.79,178.02,7100.0,168.2882,168.4774,168.2598,168.4774,7100.0
2020-05-15 15:10:00,177.98,178.06,177.69,177.74,15459.0,168.4396,168.5153,168.1651,168.2124,15459.0
2020-05-15 15:15:00,177.67,177.87,177.51,177.58,18003.0,168.1462,168.3355,167.9948,168.061,18003.0
2020-05-15 15:20:00,177.64,177.77,177.58,177.6,19492.0,168.1178,168.2408,168.061,168.0799,19492.0
2020-05-15 15:25:00,177.63,178.34,177.57,178.11,20058.0,168.1083,168.7803,168.0516,168.5626,20058.0
2020-05-15 15:30:00,178.14,178.19,177.87,177.92,18619.0,168.591,168.6383,168.3355,168.3828,18619.0
2020-05-15 15:35:00,177.93,178.15,177.73,178.1,19757.0,168.3923,168.6005,168.203,168.5531,19757.0
2020-05-15 15:40:00,178.15,178.78,178.13,178.78,24426.0,168.6005,169.1967,168.5815,169.1967,24426.0
2020-05-15 15:45:00,178.77,179.95,178.75,179.87,33104.0,169.1872,170.304,169.1683,170.2283,33104.0
2020-05-15 15:50:00,179.93,180.34,179.85,180.28,55289.0,170.2851,170.6731,170.2093,170.6163,55289.0
2020-05-15 15:55:00,180.26,180.42,179.91,180.27,102046.0,170.5974,170.7488,170.2661,170.6068,102046.0
2020-05-18 09:30:00,185.95,188.45,185.0,188.45,69770.0,175.9824,178.3483,175.0833,178.3483,69770.0
2020-05-18 09:35:00,188.46,190.27,188.2,190.27,72160.0,178.3578,180.0708,178.1117,180.0708,72160.0
2020-05-18 09:40:00,190.3,190.63,189.67,189.9,14896.0,180.0992,180.4115,179.5029,179.7206,14896.0
2020-05-18 09:45:00,189.71,190.47,189.71,190.34,19270.0,179.5408,180.2601,179.5408,180.137,19270.0
2020-05-18 09:50:00,190.33,190.37,189.4,189.42,9245.0,180.1276,180.1654,179.2474,179.2664,9245.0
2020-05-18 09:55:00,189.45,189.92,189.06,189.87,32858.0,179.2947,179.7395,178.9256,179.6922,32858.0
2020-05-18 10:00:00,189.87,190.4,189.78,190.39,36201.0,179.6922,180.1938,179.6071,180.1844,36201.0
2020-05-18 10:05:00,190.38,190.69,189.75,190.03,24870.0,180.1749,180.4683,179.5787,179.8437,24870.0
2020-05-18 10:10:00,190.15,190.32,189.82,190.0,45685.0,179.9572,180.1181,179.6449,179.8153,45685.0
2020-05-18 10:15:00,190.01,190.89,189.9,190.42,10817.0,179.8247,180.6576,179.7206,180.2127,10817.0
2020-05-18 10:20:00,190.33,190.64,190.24,190.62,8427.0,180.1276,180.421,180.0424,180.402,8427.0
2020-05-18 10:25:00,190.69,191.51,190.6,190.99,20046.0,180.4683,181.2443,180.3831,180.7522,20046.0
2020-05-18 10:30:00,191.02,191.41,190.64,191.03,12041.0,180.7806,181.1497,180.421,180.79,12041.0
2020-05-18 10:35:00,191.13,191.18,190.46,190.76,15536.0,180.8847,180.932,180.2506,180.5345,15536.0
2020-05-18 10:40:00,190.78,191.1,190.58,190.84,12535.0,180.5534,180.8563,180.3642,180.6102,12535.0
2020-05-18 10:45:00,190.84,190.96,190.28,190.53,7842.0,180.6102,180.7238,180.0803,180.3169,7842.0
2020-05-18 10:50:00,190.53,191.02,190.5,190.64,14035.0,180.3169,180.7806,180.2885,180.421,14035.0
2020-05-18 10:55:00,190.52,190.8,190.48,190.61,10433.0,180.3074,180.5724,180.2695,180.3926,10433.0
2020-05-18 11:00:00,190.63,191.34,190.63,191.19,14962.0,180.4115,181.0834,180.4115,180.9415,14962.0
2020-05-18 11:05:00,191.13,191.19,190.76,190.9,7640.0,180.8847,180.9415,180.5345,180.667,7640.0
2020-05-18 11:10:00,190.88,190.93,190.56,190.93,17736.0,180.6481,180.6954,180.3452,180.6954,17736.0
2020-05-18 11:15:00,190.99,191.3,190.91,191.27,8625.0,180.7522,181.0456,180.6765,181.0172,8625.0
2020-05-18 11:20:00,191.3,191.73,191.26,191.58,6377.0,181.0456,181.4525,181.0077,181.3106,6377.0
2020-05-18 11:25:00,191.66,191.66,191.06,191.41,10277.0,181.3863,181.3863,180.8184,181.1497,10277.0
2020-05-18 11:30:00,191.53,191.7,191.39,191.65,10319.0,181.2632,181.4241,181.1308,181.3768,10319.0
2020-05-18 11:35:00,191.65,191.9,191.55,191.66,9872.0,181.3768,181.6134,181.2822,181.3863,9872.0
2020-05-18 11:40:00,191.68,192.29,191.62,191.8,10828.0,181.4052,181.9825,181.3484,181.5188,10828.0
2020-05-18 11:45:00,191.87,192.11,191.5,191.77,11342.0,181.585,181.8122,181.2349,181.4904,11342.0
2020-05-18 11:50:00,191.77,192.19,191.72,192.19,12737.0,181.4904,181.8879,181.4431,181.8879,12737.0
2020-05-18 11:55:00,192.27,192.45,192.11,192.4,14722.0,181.9636,182.1339,181.8122,182.0866,14722.0
2020-05-18 12:00:00,192.42,192.42,192.1,192.34,15327.0,182.1055,182.1055,181.8027,182.0298,15327.0
2020-05-18 12:05:00,192.34,192.6,192.12,192.45,13171.0,182.0298,182.2759,181.8216,182.1339,13171.0
2020-05-18 12:10:00,192.4,192.51,192.24,192.24,10448.0,182.0866,182.1907,181.9352,181.9352,10448.0
2020-05-18 12:15:00,192.24,192.42,191.9,191.91,10548.0,181.9352,182.1055,181.6134,181.6229,10548.0
2020-05-18 12:20:00,191.93,192.37,191.93,192.29,6462.0,181.6418,182.0582,181.6418,181.9825,6462.0
2020-05-18 12:25:00,192.33,192.48,192.23,192.46,12247.0,182.0204,182.1623,181.9257,182.1434,12247.0
2020-05-18 12:30:00,192.37,192.46,191.75,191.8,9164.0,182.0582,182.1434,181.4715,181.5188,9164.0
2020-05-18 12:35:00,191.82,191.97,191.5,191.57,7348.0,181.5377,181.6797,181.2349,181.3011,7348.0
2020-05-18 12:40:00,191.65,191.73,191.44,191.69,12721.0,181.3768,181.4525,181.1781,181.4147,12721.0
2020-05-18 12:45:00,191.66,191.69,191.36,191.42,11464.0,181.3863,181.4147,181.1024,181.1591,11464.0
2020-05-18 12:50:00,191.51,191.67,191.4,191.6,14727.0,181.2443,181.3957,181.1402,181.3295,14727.0
2020-05-18 12:55:00,191.65,191.77,191.62,191.7,11370.0,181.3768,181.4904,181.3484,181.4241,11370.0
2020-05-18 13:00:00,191.63,191.98,191.63,191.9,13421.0,181.3579,181.6891,181.3579,181.6134,13421.0
2020-05-18 13:05:00,191.91,191.95,191.83,191.85,19484.0,181.6229,181.6607,181.5472,181.5661,19484.0
2020-05-18 13:10:00,191.87,192.4,191.86,192.4,14661.0,181.585,182.0866,181.5756,182.0866,14661.0
2020-05-18 13:15:00,192.43,192.43,192.13,192.27,9548.0,182.115,182.115,181.8311,181.9636,9548.0
2020-05-18 13:20:00,192.3,192.5,192.21,192.38,8913.0,181.992,182.1813,181.9068,182.0677,8913.0
2020-05-18 13:25:00,192.4,192.4,192.07,192.21,13453.0,182.0866,182.0866,181.7743,181.9068,13453.0
2020-05-18 13:30:00,192.26,192.39,192.19,192.3,8295.0,181.9541,182.0771,181.8879,181.992,8295.0
2020-05-18 13:35:00,192.28,192.31,192.04,192.11,8254.0,181.973,182.0014,181.7459,181.8122,8254.0
2020-05-18 13:40:00,192.17,192.24,191.94,192.14,8494.0,181.8689,181.9352,181.6513,181.8405,8494.0
2020-05-18 13:45:00,192.19,192.37,191.95,192.37,9587.0,181.8879,182.0582,181.6607,182.0582,9587.0
2020-05-18 13:50:00,192.33,192.37,192.01,192.01,10776.0,182.0204,182.0582,181.7175,181.7175,10776.0
2020-05-18 13:55:00,192.22,192.27,192.11,192.14,11019.0,181.9163,181.9636,181.8122,181.8405,11019.0
2020-05-18 14:00:00,192.16,192.58,192.16,192.58,13724.0,181.8595,182.257,181.8595,182.257,13724.0
2020-05-18 14:05:00,192.63,192.69,192.39,192.39,8924.0,182.3043,182.3611,182.0771,182.0771,8924.0
2020-05-18 14:10:00,192.45,192.52,192.3,192.47,7195.0,182.1339,182.2002,181.992,182.1529,7195.0
2020-05-18 14:15:00,192.45,192.6,192.43,192.55,7009.0,182.1339,182.2759,182.115,182.2286,7009.0
2020-05-18 14:20:00,192.53,192.95,192.52,192.9,10913.0,182.2096,182.6071,182.2002,182.5598,10913.0
2020-05-18 14:25:00,192.92,193.08,192.83,192.93,13937.0,182.5787,182.7302,182.4936,182.5882,13937.0
2020-05-18 14:30:00,192.93,192.99,192.42,192.45,12675.0,182.5882,182.645,182.1055,182.1339,12675.0
2020-05-18 14:35:00,192.47,192.59,192.27,192.51,14829.0,182.1529,182.2664,181.9636,182.1907,14829.0
2020-05-18 14:40:00,192.58,192.65,192.45,192.65,15070.0,182.257,182.3232,182.1339,182.3232,15070.0
2020-05-18 14:45:00,192.61,192.62,192.42,192.5,12690.0,182.2854,182.2948,182.1055,182.1813,12690.0
2020-05-18 14:50:00,192.47,192.54,192.3,192.53,10816.0,182.1529,182.2191,181.992,182.2096,10816.0
2020-05-18 14:55:00,192.5,192.56,192.36,192.42,15309.0,182.1813,182.238,182.0488,182.1055,15309.0
2020-05-18 15:00:00,192.46,192.8,192.46,192.72,14560.0,182.1434,182.4652,182.1434,182.3895,14560.0
2020-05-18 15:05:00,192.72,193.11,192.58,193.09,11104.0,182.3895,182.7586,182.257,182.7396,11104.0
2020-05-18 15:10:00,193.06,193.06,192.28,192.83,22895.0,182.7112,182.7112,181.973,182.4936,22895.0
2020-05-18 15:15:00,192.77,192.77,192.42,192.45,23122.0,182.4368,182.4368,182.1055,182.1339,23122.0
2020-05-18 15:20:00,192.44,192.73,192.44,192.73,16398.0,182.1245,182.3989,182.1245,182.3989,16398.0
2020-05-18 15:25:00,192.73,193.16,192.68,193.12,16885.0,182.3989,182.8059,182.3516,182.768,16885.0
2020-05-18 15:30:00,193.11,193.73,193.1,193.73,26573.0,182.7586,183.3453,182.7491,183.3453,26573.0
2020-05-18 15:35:00,193.75,193.75,193.08,193.52,47520.0,183.3642,183.3642,182.7302,183.1466,47520.0
2020-05-18 15:40:00,193.55,193.76,193.12,193.14,42343.0,183.175,183.3737,182.768,182.7869,42343.0
2020-05-18 15:45:00,193.13,193.21,192.94,192.98,40583.0,182.7775,182.8532,182.5977,182.6355,40583.0
2020-05-18 15:50:00,193.0,193.14,192.24,192.37,37496.0,182.6544,182.7869,181.9352,182.0582,37496.0
2020-05-18 15:55:00,192.39,192.39,191.54,191.92,88149.0,182.0771,182.0771,181.2727,181.6323,88149.0
2020-05-19 09:30:00,190.89,192.16,190.87,191.14,26422.0,180.6576,181.8595,180.6386,180.8942,26422.0
2020-05-19 09:35:00,191.66,192.23,191.22,191.73,10514.0,181.3863,181.9257,180.9699,181.4525,10514.0
2020-05-19 09:40:00,191.8,192.07,191.44,191.8,9182.0,181.5188,181.7743,181.1781,181.5188,9182.0
2020-05-19 09:45:00,191.79,191.99,191.02,191.03,12478.0,181.5093,181.6986,180.7806,180.79,12478.0
2020-05-19 09:50:00,191.03,191.07,190.69,190.76,8895.0,180.79,180.8279,180.4683,180.5345,8895.0
2020-05-19 09:55:00,190.8,191.33,190.74,191.2,18630.0,180.5724,181.074,180.5156,180.9509,18630.0
2020-05-19 10:00:00,191.76,192.14,191.18,191.4,9121.0,181.4809,181.8405,180.932,181.1402,9121.0
2020-05-19 10:05:00,191.42,191.81,191.19,191.8,8355.0,181.1591,181.5282,180.9415,181.5188,8355.0
2020-05-19 10:10:00,191.74,192.02,191.7,191.76,7961.0,181.462,181.727,181.4241,181.4809,7961.0
2020-05-19 10:15:00,191.76,191.84,191.2,191.2,7528.0,181.4809,181.5566,180.9509,180.9509,7528.0
2020-05-19 10:20:00,191.26,191.42,190.96,191.03,7349.0,181.0077,181.1591,180.7238,180.79,7349.0
2020-05-19 10:25:00,191.04,191.21,190.93,191.09,6980.0,180.7995,180.9604,180.6954,180.8468,6980.0
2020-05-19 10:30:00,191.1,191.76,191.1,191.74,13502.0,180.8563,181.4809,180.8563,181.462,13502.0
2020-05-19 10:35:00,191.86,192.08,191.72,191.77,8179.0,181.5756,181.7838,181.4431,181.4904,8179.0
2020-05-19 10:40:00,191.69,191.69,191.06,191.06,5914.0,181.4147,181.4147,180.8184,180.8184,5914.0
2020-05-19 10:45:00,191.18,191.27,190.66,190.74,15571.0,180.932,181.0172,180.4399,180.5156,15571.0
2020-05-19 10:50:00,190.96,191.17,190.92,191.17,5077.0,180.7238,180.9225,180.6859,180.9225,5077.0
2020-05-19 10:55:00,191.09,191.18,190.9,191.07,4362.0,180.8468,180.932,180.667,180.8279,4362.0
2020-05-19 11:00:00,191.13,191.6,191.09,191.28,6947.0,180.8847,181.3295,180.8468,181.0266,6947.0
2020-05-19 11:05:00,191.27,191.64,191.2,191.62,5409.0,181.0172,181.3674,180.9509,181.3484,5409.0
2020-05-19 11:10:00,191.66,191.66,191.24,191.32,14387.0,181.3863,181.3863,180.9888,181.0645,14387.0
2020-05-19 11:15:00,191.4,191.5,191.32,191.39,3032.0,181.1402,181.2349,181.0645,181.1308,3032.0
2020-05-19 11:20:00,191.43,191.5,191.26,191.38,3101.0,181.1686,181.2349,181.0077,181.1213,3101.0
2020-05-19 11:25:00,191.38,191.39,191.15,191.36,8409.0,181.1213,181.1308,180.9036,181.1024,8409.0
2020-05-19 11:30:00,191.34,191.47,191.04,191.17,6832.0,181.0834,181.2065,180.7995,180.9225,6832.0
2020-05-19 11:35:00,191.19,191.19,190.93,191.05,4363.0,180.9415,180.9415,180.6954,180.809,4363.0
2020-05-19 11:40:00,190.99,191.48,190.98,191.34,5337.0,180.7522,181.2159,180.7427,181.0834,5337.0
2020-05-19 11:45:00,191.34,191.34,191.04,191.19,5314.0,181.0834,181.0834,180.7995,180.9415,5314.0
2020-05-19 11:50:00,191.21,191.36,191.1,191.3,18754.0,180.9604,181.1024,180.8563,181.0456,18754.0
2020-05-19 11:55:00,191.27,191.48,190.98,191.01,5389.0,181.0172,181.2159,180.7427,180.7711,5389.0
2020-05-19 12:00:00,191.08,191.08,190.91,190.97,5737.0,180.8374,180.8374,180.6765,180.7333,5737.0
2020-05-19 12:05:00,190.96,191.04,190.89,191.02,2652.0,180.7238,180.7995,180.6576,180.7806,2652.0
2020-05-19 12:10:00,191.0,191.14,190.99,191.06,10849.0,180.7617,180.8942,180.7522,180.8184,10849.0
2020-05-19 12:15:00,191.08,191.08,190.24,190.31,6506.0,180.8374,180.8374,180.0424,180.1086,6506.0
2020-05-19 12:20:00,190.41,190.8,190.4,190.69,5287.0,180.2033,180.5724,180.1938,180.4683,5287.0
2020-05-19 12:25:00,190.65,190.75,190.56,190.67,5649.0,180.4304,180.5251,180.3452,180.4493,5649.0
2020-05-19 12:30:00,190.65,190.69,189.93,190.07,8403.0,180.4304,180.4683,179.749,179.8815,8403.0
2020-05-19 12:35:00,190.07,190.17,189.98,190.12,7847.0,179.8815,179.9761,179.7963,179.9288,7847.0
2020-05-19 12:40:00,189.77,190.31,189.77,190.23,4647.0,179.5976,180.1086,179.5976,180.0329,4647.0
2020-05-19 12:45:00,190.23,190.37,190.2,190.26,6691.0,180.0329,180.1654,180.0045,180.0613,6691.0
2020-05-19 12:50:00,190.28,190.31,190.17,190.29,2600.0,180.0803,180.1086,179.9761,180.0897,2600.0
2020-05-19 12:55:00,190.21,190.43,190.19,190.43,2100.0,180.014,180.2222,179.9951,180.2222,2100.0
2020-05-19 13:00:00,190.42,190.75,190.35,190.66,5874.0,180.2127,180.5251,180.1465,180.4399,5874.0
2020-05-19 13:05:00,190.69,190.7,190.41,190.49,8686.0,180.4683,180.4777,180.2033,180.279,8686.0
2020-05-19 13:10:00,190.44,190.64,190.43,190.64,2863.0,180.2317,180.421,180.2222,180.421,2863.0
2020-05-19 13:15:00,190.61,190.74,190.54,190.74,2059.0,180.3926,180.5156,180.3263,180.5156,2059.0
2020-05-19 13:20:00,190.67,190.8,190.67,190.8,3371.0,180.4493,180.5724,180.4493,180.5724,3371.0
2020-05-19 13:25:00,190.77,190.84,190.71,190.84,8388.0,180.544,180.6102,180.4872,180.6102,8388.0
2020-05-19 13:30:00,190.77,190.83,190.61,190.76,4528.0,180.544,180.6008,180.3926,180.5345,4528.0
2020-05-19 13:35:00,190.79,190.83,190.63,190.83,6034.0,180.5629,180.6008,180.4115,180.6008,6034.0
2020-05-19 13:40:00,190.79,191.16,190.72,191.11,20842.0,180.5629,180.9131,180.4967,180.8658,20842.0
2020-05-19 13:45:00,191.07,191.11,190.93,190.99,14182.0,180.8279,180.8658,180.6954,180.7522,14182.0
2020-05-19 13:50:00,190.96,190.96,190.61,190.71,7356.0,180.7238,180.7238,180.3926,180.4872,7356.0
2020-05-19 13:55:00,190.77,190.85,190.73,190.85,8199.0,180.544,180.6197,180.5061,180.6197,8199.0
2020-05-19 14:00:00,190.8,191.2,190.8,191.15,9568.0,180.5724,180.9509,180.5724,180.9036,9568.0
2020-05-19 14:05:00,191.16,191.88,191.15,191.88,11563.0,180.9131,181.5945,180.9036,181.5945,11563.0
2020-05-19 14:10:00,191.8,192.22,191.68,192.09,14456.0,181.5188,181.9163,181.4052,181.7932,14456.0
2020-05-19 14:15:00,192.06,192.21,191.95,192.14,7900.0,181.7648,181.9068,181.6607,181.8405,7900.0
2020-05-19 14:20:00,192.19,192.26,192.06,192.09,9876.0,181.8879,181.9541,181.7648,181.7932,9876.0
2020-05-19 14:25:00,192.1,192.3,191.89,192.19,12107.0,181.8027,181.992,181.6039,181.8879,12107.0
2020-05-19 14:30:00,192.2,192.46,192.02,192.46,11921.0,181.8973,182.1434,181.727,182.1434,11921.0
2020-05-19 14:35:00,192.42,192.55,192.26,192.26,38549.0,182.1055,182.2286,181.9541,181.9541,38549.0
2020-05-19 14:40:00,192.25,192.28,191.96,192.16,5261.0,181.9447,181.973,181.6702,181.8595,5261.0
2020-05-19 14:45:00,192.11,192.15,191.78,191.96,5242.0,181.8122,181.85,181.4998,181.6702,5242.0
2020-05-19 14:50:00,191.97,191.98,191.74,191.74,4301.0,181.6797,181.6891,181.462,181.462,4301.0
2020-05-19 14:55:00,191.67,191.67,190.0,190.08,11390.0,181.3957,181.3957,179.8153,179.891,11390.0
2020-05-19 15:00:00,190.13,190.48,189.96,190.22,13332.0,179.9383,180.2695,179.7774,180.0235,13332.0
2020-05-19 15:05:00,190.34,190.66,190.27,190.66,4547.0,180.137,180.4399,180.0708,180.4399,4547.0
2020-05-19 15:10:00,190.65,191.07,190.44,190.7,8141.0,180.4304,180.8279,180.2317,180.4777,8141.0
2020-05-19 15:15:00,190.76,190.86,190.56,190.69,37858.0,180.5345,180.6292,180.3452,180.4683,37858.0
2020-05-19 15:20:00,190.64,190.77,190.21,190.21,10517.0,180.421,180.544,180.014,180.014,10517.0
2020-05-19 15:25:00,190.37,190.49,190.09,190.37,9635.0,180.1654,180.279,179.9004,180.1654,9635.0
2020-05-19 15:30:00,190.4,190.44,189.91,190.26,9769.0,180.1938,180.2317,179.7301,180.0613,9769.0
2020-05-19 15:35:00,190.02,190.03,189.18,189.52,12394.0,179.8342,179.8437,179.0392,179.361,12394.0
2020-05-19 15:40:00,189.48,189.66,189.29,189.35,24578.0,179.3231,179.4935,179.1433,179.2001,24578.0
2020-05-19 15:45:00,189.29,189.42,188.72,188.9,21456.0,179.1433,179.2664,178.6039,178.7742,21456.0
2020-05-19 15:50:00,188.82,188.96,188.5,188.5,37562.0,178.6985,178.831,178.3957,178.3957,37562.0
2020-05-19 15:55:00,188.57,189.17,188.16,188.27,46019.0,178.4619,179.0298,178.0739,178.178,46019.0
2020-05-20 09:30:00,190.84,191.12,189.51,190.0,18142.0,180.6102,180.8752,179.3515,179.8153,18142.0
2020-05-20 09:35:00,189.74,190.0,189.22,189.94,10968.0,179.5692,179.8153,179.0771,179.7585,10968.0
2020-05-20 09:40:00,190.07,190.65,189.87,190.07,6511.0,179.8815,180.4304,179.6922,179.8815,6511.0
2020-05-20 09:45:00,189.96,190.38,189.68,190.21,11232.0,179.7774,180.1749,179.5124,180.014,11232.0
2020-05-20 09:50:00,190.23,190.64,190.14,190.32,12152.0,180.0329,180.421,179.9478,180.1181,12152.0
2020-05-20 09:55:00,190.29,190.39,189.82,190.23,12938.0,180.0897,180.1844,179.6449,180.0329,12938.0
2020-05-20 10:00:00,190.36,190.4,189.9,190.03,24910.0,180.156,180.1938,179.7206,179.8437,24910.0
2020-05-20 10:05:00,190.11,191.25,189.94,191.25,22998.0,179.9194,180.9983,179.7585,180.9983,22998.0
2020-05-20 10:10:00,191.44,191.87,190.96,191.4,25030.0,181.1781,181.585,180.7238,181.1402,25030.0
2020-05-20 10:15:00,191.42,191.58,191.0,191.29,63882.0,181.1591,181.3106,180.7617,181.0361,63882.0
2020-05-20 10:20:00,191.36,192.22,191.13,192.04,75084.0,181.1024,181.9163,180.8847,181.7459,75084.0
2020-05-20 10:25:00,192.06,192.21,191.51,191.98,15430.0,181.7648,181.9068,181.2443,181.6891,15430.0
2020-05-20 10:30:00,191.81,191.82,191.3,191.38,7797.0,181.5282,181.5377,181.0456,181.1213,7797.0
2020-05-20 10:35:00,191.45,191.59,191.26,191.45,20032.0,181.1875,181.32,181.0077,181.1875,20032.0
2020-05-20 10:40:00,191.5,191.51,191.44,191.5,3151.0,181.2349,181.2443,181.1781,181.2349,3151.0
2020-05-20 10:45:00,191.5,191.54,191.28,191.34,33264.0,181.2349,181.2727,181.0266,181.0834,33264.0
2020-05-20 10:50:00,191.34,191.47,190.88,190.99,32759.0,181.0834,181.2065,180.6481,180.7522,32759.0
2020-05-20 10:55:00,190.99,191.12,190.73,191.03,13330.0,180.7522,180.8752,180.5061,180.79,13330.0
2020-05-20 11:00:00,191.11,191.11,190.9,190.96,5148.0,180.8658,180.8658,180.667,180.7238,5148.0
2020-05-20 11:05:00,190.97,191.07,190.93,191.02,8979.0,180.7333,180.8279,180.6954,180.7806,8979.0
2020-05-20 11:10:00,190.95,191.06,190.95,191.04,7547.0,180.7143,180.8184,180.7143,180.7995,7547.0
2020-05-20 11:15:00,191.02,191.28,190.79,191.21,6265.0,180.7806,181.0266,180.5629,180.9604,6265.0
2020-05-20 11:20:00,191.29,191.29,190.95,191.02,14534.0,181.0361,181.0361,180.7143,180.7806,14534.0
2020-05-20 11:25:00,191.02,191.04,190.88,191.01,9408.0,180.7806,180.7995,180.6481,180.7711,9408.0
2020-05-20 11:30:00,191.0,191.18,190.93,191.04,10280.0,180.7617,180.932,180.6954,180.7995,10280.0
2020-05-20 11:35:00,191.0,191.09,190.83,190.95,4560.0,180.7617,180.8468,180.6008,180.7143,4560.0
2020-05-20 11:40:00,190.95,191.06,190.89,191.0,1903.0,180.7143,180.8184,180.6576,180.7617,1903.0
2020-05-20 11:45:00,191.0,191.05,190.93,191.02,48725.0,180.7617,180.809,180.6954,180.7806,48725.0
2020-05-20 11:50:00,191.0,191.03,190.88,190.88,6515.0,180.7617,180.79,180.6481,180.6481,6515.0
2020-05-20 11:55:00,190.9,190.91,190.57,190.62,3818.0,180.667,180.6765,180.3547,180.402,3818.0
2020-05-20 12:00:00,190.66,191.07,190.48,190.97,268833.0,180.4399,180.8279,180.2695,180.7333,268833.0
2020-05-20 12:05:00,190.97,191.1,190.84,190.84,15719.0,180.7333,180.8563,180.6102,180.6102,15719.0
2020-05-20 12:10:00,190.74,190.92,190.64,190.92,3186.0,180.5156,180.6859,180.421,180.6859,3186.0
2020-05-20 12:15:00,190.89,190.9,190.41,190.52,6367.0,180.6576,180.667,180.2033,180.3074,6367.0
2020-05-20 12:20:00,190.59,190.59,190.2,190.2,2850.0,180.3736,180.3736,180.0045,180.0045,2850.0
2020-05-20 12:25:00,190.26,190.55,190.26,190.45,2506.0,180.0613,180.3358,180.0613,180.2411,2506.0
2020-05-20 12:30:00,190.47,190.64,190.33,190.57,2898.0,180.2601,180.421,180.1276,180.3547,2898.0
2020-05-20 12:35:00,190.57,190.87,190.57,190.77,3150.0,180.3547,180.6386,180.3547,180.544,3150.0
2020-05-20 12:40:00,190.7,190.73,190.34,190.42,3538.0,180.4777,180.5061,180.137,180.2127,3538.0
2020-05-20 12:45:00,190.48,190.73,190.27,190.73,3608.0,180.2695,180.5061,180.0708,180.5061,3608.0
2020-05-20 12:50:00,190.78,190.82,190.69,190.71,3674.0,180.5534,180.5913,180.4683,180.4872,3674.0
2020-05-20 12:55:00,190.64,190.81,190.63,190.76,2605.0,180.421,180.5818,180.4115,180.5345,2605.0
2020-05-20 13:00:00,190.86,191.02,190.86,191.0,2375.0,180.6292,180.7806,180.6292,180.7617,2375.0
2020-05-20 13:05:00,191.0,191.01,190.51,190.68,4121.0,180.7617,180.7711,180.2979,180.4588,4121.0
2020-05-20 13:10:00,190.65,190.9,190.61,190.86,4296.0,180.4304,180.667,180.3926,180.6292,4296.0
2020-05-20 13:15:00,190.78,190.93,190.56,190.56,2788.0,180.5534,180.6954,180.3452,180.3452,2788.0
2020-05-20 13:20:00,190.74,190.82,190.51,190.51,8284.0,180.5156,180.5913,180.2979,180.2979,8284.0
2020-05-20 13:25:00,190.63,190.66,190.53,190.64,1315.0,180.4115,180.4399,180.3169,180.421,1315.0
2020-05-20 13:30:00,190.69,190.98,190.63,190.82,8781.0,180.4683,180.7427,180.4115,180.5913,8781.0
2020-05-20 13:35:00,190.88,191.24,190.81,191.24,1900.0,180.6481,180.9888,180.5818,180.9888,1900.0
2020-05-20 13:40:00,191.35,191.38,191.13,191.38,2200.0,181.0929,181.1213,180.8847,181.1213,2200.0
2020-05-20 13:45:00,191.44,191.55,191.32,191.5,5539.0,181.1781,181.2822,181.0645,181.2349,5539.0
2020-05-20 13:50:00,191.46,191.5,191.28,191.29,5526.0,181.197,181.2349,181.0266,181.0361,5526.0
2020-05-20 13:55:00,191.28,191.36,191.08,191.08,2833.0,181.0266,181.1024,180.8374,180.8374,2833.0
2020-05-20 14:00:00,191.1,191.43,191.01,191.43,5031.0,180.8563,181.1686,180.7711,181.1686,5031.0
2020-05-20 14:05:00,191.47,191.51,191.16,191.16,8148.0,181.2065,181.2443,180.9131,180.9131,8148.0
2020-05-20 14:10:00,191.3,191.37,191.13,191.16,1794.0,181.0456,181.1118,180.8847,180.9131,1794.0
2020-05-20 14:15:00,191.09,191.2,190.89,191.15,4707.0,180.8468,180.9509,180.6576,180.9036,4707.0
2020-05-20 14:20:00,190.99,191.32,190.92,190.99,3121.0,180.7522,181.0645,180.6859,180.7522,3121.0
2020-05-20 14:25:00,191.07,191.07,190.97,191.07,1139.0,180.8279,180.8279,180.7333,180.8279,1139.0
2020-05-20 14:30:00,190.93,191.48,190.93,191.42,3753.0,180.6954,181.2159,180.6954,181.1591,3753.0
2020-05-20 14:35:00,191.43,191.5,191.32,191.32,6990.0,181.1686,181.2349,181.0645,181.0645,6990.0
2020-05-20 14:40:00,191.38,191.39,191.21,191.33,4909.0,181.1213,181.1308,180.9604,181.074,4909.0
2020-05-20 14:45:00,191.34,191.57,191.16,191.5,11248.0,181.0834,181.3011,180.9131,181.2349,11248.0
2020-05-20 14:50:00,191.53,192.0,191.49,191.84,2600.0,181.2632,181.7081,181.2254,181.5566,2600.0
2020-05-20 14:55:00,191.91,192.2,191.76,192.14,23976.0,181.6229,181.8973,181.4809,181.8405,23976.0
2020-05-20 15:00:00,192.08,192.14,191.82,191.83,9104.0,181.7838,181.8405,181.5377,181.5472,9104.0
2020-05-20 15:05:00,191.77,191.79,191.65,191.66,3900.0,181.4904,181.5093,181.3768,181.3863,3900.0
2020-05-20 15:10:00,191.66,191.71,191.1,191.25,6598.0,181.3863,181.4336,180.8563,180.9983,6598.0
2020-05-20 15:15:00,191.18,191.56,191.08,191.55,6020.0,180.932,181.2916,180.8374,181.2822,6020.0
2020-05-20 15:20:00,191.63,191.89,191.63,191.88,10098.0,181.3579,181.6039,181.3579,181.5945,10098.0
2020-05-20 15:25:00,191.84,191.95,191.75,191.75,5200.0,181.5566,181.6607,181.4715,181.4715,5200.0
2020-05-20 15:30:00,191.73,191.79,191.46,191.49,8712.0,181.4525,181.5093,181.197,181.2254,8712.0
2020-05-20 15:35:00,191.55,191.78,191.48,191.67,11667.0,181.2822,181.4998,181.2159,181.3957,11667.0
2020-05-20 15:40:00,191.58,191.65,190.99,191.6,15227.0,181.3106,181.3768,180.7522,181.3295,15227.0
2020-05-20 15:45:00,191.59,191.62,190.93,191.04,16733.0,181.32,181.3484,180.6954,180.7995,16733.0
2020-05-20 15:50:00,191.04,191.06,190.55,190.77,16229.0,180.7995,180.8184,180.3358,180.544,16229.0
2020-05-20 15:55:00,190.77,191.39,190.77,191.08,47717.0,180.544,181.1308,180.544,180.8374,47717.0
2020-05-21 09:30:00,189.79,190.01,188.36,188.44,24773.0,179.6165,179.8247,178.2632,178.3389,24773.0
2020-05-21 09:35:00,188.44,188.84,188.15,188.53,22160.0,178.3389,178.7174,178.0644,178.4241,22160.0
2020-05-21 09:40:00,188.62,189.09,188.49,188.6,29129.0,178.5092,178.954,178.3862,178.4903,29129.0
2020-05-21 09:45:00,188.64,188.91,188.08,188.31,93427.0,178.5282,178.7837,177.9982,178.2159,93427.0
2020-05-21 09:50:00,188.3,188.33,187.55,188.26,30519.0,178.2064,178.2348,177.4966,178.1685,30519.0
2020-05-21 09:55:00,188.17,190.01,187.85,189.93,48727.0,178.0834,179.8247,177.7805,179.749,48727.0
2020-05-21 10:00:00,189.75,189.85,189.13,189.14,5884.0,179.5787,179.6733,178.9919,179.0014,5884.0
2020-05-21 10:05:00,189.31,189.84,189.26,189.84,2699.0,179.1622,179.6638,179.1149,179.6638,2699.0
2020-05-21 10:10:00,189.71,189.71,188.77,189.34,20864.0,179.5408,179.5408,178.6512,179.1906,20864.0
2020-05-21 10:15:00,189.23,189.3,188.9,189.0,5096.0,179.0865,179.1528,178.7742,178.8689,5096.0
2020-05-21 10:20:00,188.88,189.41,188.88,189.18,9495.0,178.7553,179.2569,178.7553,179.0392,9495.0
2020-05-21 10:25:00,189.11,189.24,188.97,189.02,3370.0,178.973,179.096,178.8405,178.8878,3370.0
2020-05-21 10:30:00,188.92,188.92,188.36,188.52,5267.0,178.7932,178.7932,178.2632,178.4146,5267.0
2020-05-21 10:35:00,188.44,188.57,188.16,188.17,12356.0,178.3389,178.4619,178.0739,178.0834,12356.0
2020-05-21 10:40:00,188.13,188.67,188.13,188.67,8927.0,178.0455,178.5566,178.0455,178.5566,8927.0
2020-05-21 10:45:00,188.58,188.71,188.45,188.71,4826.0,178.4714,178.5944,178.3483,178.5944,4826.0
2020-05-21 10:50:00,188.83,188.96,188.61,188.8,9246.0,178.708,178.831,178.4998,178.6796,9246.0
2020-05-21 10:55:00,188.98,189.18,188.58,188.61,11171.0,178.8499,179.0392,178.4714,178.4998,11171.0
2020-05-21 11:00:00,188.56,188.67,188.23,188.23,3780.0,178.4525,178.5566,178.1401,178.1401,3780.0
2020-05-21 11:05:00,188.3,188.39,188.22,188.23,4519.0,178.2064,178.2916,178.1307,178.1401,4519.0
2020-05-21 11:10:00,188.22,188.28,187.95,188.28,13064.0,178.1307,178.1875,177.8751,178.1875,13064.0
2020-05-21 11:15:00,188.21,188.36,187.38,187.46,22650.0,178.1212,178.2632,177.3357,177.4114,22650.0
2020-05-21 11:20:00,187.59,187.66,187.3,187.34,10579.0,177.5344,177.6007,177.26,177.2978,10579.0
2020-05-21 11:25:00,187.16,187.27,186.82,187.05,18429.0,177.1275,177.2316,176.8057,177.0234,18429.0
2020-05-21 11:30:00,187.08,187.36,187.04,187.22,4401.0,177.0518,177.3168,177.0139,177.1843,4401.0
2020-05-21 11:35:00,187.27,187.67,187.21,187.44,8984.0,177.2316,177.6102,177.1748,177.3925,8984.0
2020-05-21 11:40:00,187.42,187.68,187.27,187.42,3949.0,177.3736,177.6196,177.2316,177.3736,3949.0
2020-05-21 11:45:00,187.49,187.62,187.33,187.4,4294.0,177.4398,177.5628,177.2884,177.3546,4294.0
2020-05-21 11:50:00,187.45,187.51,187.29,187.44,16766.0,177.402,177.4587,177.2505,177.3925,16766.0
2020-05-21 11:55:00,187.44,187.55,187.3,187.3,5749.0,177.3925,177.4966,177.26,177.26,5749.0
2020-05-21 12:00:00,187.45,187.9,187.45,187.52,40253.0,177.402,177.8278,177.402,177.4682,40253.0
2020-05-21 12:05:00,187.48,187.58,187.39,187.41,5467.0,177.4303,177.525,177.3452,177.3641,5467.0
2020-05-21 12:10:00,187.43,187.43,187.13,187.33,7070.0,177.383,177.383,177.0991,177.2884,7070.0
2020-05-21 12:15:00,187.33,187.5,187.13,187.13,7668.0,177.2884,177.4493,177.0991,177.0991,7668.0
2020-05-21 12:20:00,187.17,187.22,186.73,186.89,9965.0,177.137,177.1843,176.7205,176.872,9965.0
2020-05-21 12:25:00,186.86,187.14,186.86,187.09,4870.0,176.8436,177.1086,176.8436,177.0612,4870.0
2020-05-21 12:30:00,187.02,187.02,186.52,186.53,20761.0,176.995,176.995,176.5218,176.5313,20761.0
2020-05-21 12:35:00,186.55,186.58,185.84,185.91,18298.0,176.5502,176.5786,175.8783,175.9445,18298.0
2020-05-21 12:40:00,186.0,186.63,186.0,186.39,5707.0,176.0297,176.6259,176.0297,176.3988,5707.0
2020-05-21 12:45:00,186.35,186.63,186.28,186.37,9170.0,176.3609,176.6259,176.2947,176.3798,9170.0
2020-05-21 12:50:00,186.23,186.63,186.23,186.63,9664.0,176.2473,176.6259,176.2473,176.6259,9664.0
2020-05-21 12:55:00,186.63,186.63,186.34,186.39,6744.0,176.6259,176.6259,176.3515,176.3988,6744.0
2020-05-21 13:00:00,186.54,187.1,186.33,186.7,17632.0,176.5407,177.0707,176.342,176.6922,17632.0
2020-05-21 13:05:00,186.6,186.85,186.45,186.58,8025.0,176.5975,176.8341,176.4556,176.5786,8025.0
2020-05-21 13:10:00,186.62,186.72,186.49,186.5,7423.0,176.6164,176.7111,176.4934,176.5029,7423.0
2020-05-21 13:15:00,186.48,186.48,186.14,186.23,22063.0,176.4839,176.4839,176.1622,176.2473,22063.0
2020-05-21 13:20:00,186.11,186.24,185.98,186.13,6712.0,176.1338,176.2568,176.0107,176.1527,6712.0
2020-05-21 13:25:00,186.21,186.25,185.98,186.18,8025.0,176.2284,176.2663,176.0107,176.2,8025.0
2020-05-21 13:30:00,186.21,186.34,186.0,186.27,16949.0,176.2284,176.3515,176.0297,176.2852,16949.0
2020-05-21 13:35:00,186.2,186.39,185.97,186.13,11081.0,176.219,176.3988,176.0013,176.1527,11081.0
2020-05-21 13:40:00,186.2,186.42,185.93,185.99,12468.0,176.219,176.4272,175.9634,176.0202,12468.0
2020-05-21 13:45:00,186.01,186.39,185.89,186.03,35083.0,176.0391,176.3988,175.9256,176.0581,35083.0
2020-05-21 13:50:00,186.02,186.41,186.0,186.27,23568.0,176.0486,176.4177,176.0297,176.2852,23568.0
2020-05-21 13:55:00,186.22,186.62,186.03,186.08,28872.0,176.2379,176.6164,176.0581,176.1054,28872.0
2020-05-21 14:00:00,186.03,186.32,185.97,185.97,10456.0,176.0581,176.3325,176.0013,176.0013,10456.0
2020-05-21 14:05:00,185.96,186.16,185.96,186.01,9421.0,175.9918,176.1811,175.9918,176.0391,9421.0
2020-05-21 14:10:00,186.1,186.27,185.95,186.06,10548.0,176.1243,176.2852,175.9824,176.0865,10548.0
2020-05-21 14:15:00,186.08,186.36,186.08,186.1,7146.0,176.1054,176.3704,176.1054,176.1243,7146.0
2020-05-21 14:20:00,186.16,186.33,186.1,186.1,11790.0,176.1811,176.342,176.1243,176.1243,11790.0
2020-05-21 14:25:00,186.09,186.37,186.09,186.37,18066.0,176.1149,176.3798,176.1149,176.3798,18066.0
2020-05-21 14:30:00,186.39,186.39,186.05,186.08,10495.0,176.3988,176.3988,176.077,176.1054,10495.0
2020-05-21 14:35:00,186.1,186.11,185.48,185.69,7803.0,176.1243,176.1338,175.5376,175.7363,7803.0
2020-05-21 14:40:00,185.74,186.12,185.74,185.85,6187.0,175.7836,176.1432,175.7836,175.8877,6187.0
2020-05-21 14:45:00,185.9,185.9,185.46,185.53,6637.0,175.935,175.935,175.5186,175.5849,6637.0
2020-05-21 14:50:00,185.46,185.83,185.44,185.74,5509.0,175.5186,175.8688,175.4997,175.7836,5509.0
2020-05-21 14:55:00,185.68,185.71,185.35,185.36,7275.0,175.7268,175.7552,175.4145,175.424,7275.0
2020-05-21 15:00:00,185.35,185.79,185.34,185.5,7391.0,175.4145,175.8309,175.4051,175.5565,7391.0
2020-05-21 15:05:00,185.41,185.56,185.24,185.35,8381.0,175.4713,175.6133,175.3104,175.4145,8381.0
2020-05-21 15:10:00,185.31,185.61,185.21,185.59,8948.0,175.3767,175.6606,175.282,175.6417,8948.0
2020-05-21 15:15:00,185.5,185.98,185.49,185.93,7626.0,175.5565,176.0107,175.547,175.9634,7626.0
2020-05-21 15:20:00,185.9,186.33,185.9,186.23,14146.0,175.935,176.342,175.935,176.2473,14146.0
2020-05-21 15:25:00,186.28,186.34,185.95,186.1,10185.0,176.2947,176.3515,175.9824,176.1243,10185.0
2020-05-21 15:30:00,186.06,186.34,185.76,185.88,14711.0,176.0865,176.3515,175.8025,175.9161,14711.0
2020-05-21 15:35:00,185.95,186.28,185.66,186.15,41080.0,175.9824,176.2947,175.7079,176.1716,41080.0
2020-05-21 15:40:00,186.09,186.15,185.64,185.93,27919.0,176.1149,176.1716,175.689,175.9634,27919.0
2020-05-21 15:45:00,185.9,185.95,184.9,184.9,45122.0,175.935,175.9824,174.9886,174.9886,45122.0
2020-05-21 15:50:00,185.07,185.13,184.46,184.55,58438.0,175.1495,175.2063,174.5722,174.6574,58438.0
2020-05-21 15:55:00,184.54,185.18,184.47,184.94,77782.0,174.6479,175.2536,174.5817,175.0265,77782.0
2020-05-22 09:30:00,185.37,185.56,183.92,184.22,24431.0,175.4334,175.6133,174.0612,174.3451,24431.0
2020-05-22 09:35:00,184.22,184.26,182.71,182.9,14414.0,174.3451,174.3829,172.916,173.0958,14414.0
2020-05-22 09:40:00,182.95,183.54,182.83,183.54,10720.0,173.1432,173.7015,173.0296,173.7015,10720.0
2020-05-22 09:45:00,183.38,183.57,182.81,183.57,7567.0,173.5501,173.7299,173.0107,173.7299,7567.0
2020-05-22 09:50:00,183.48,183.69,182.95,183.69,23430.0,173.6448,173.8435,173.1432,173.8435,23430.0
2020-05-22 09:55:00,183.69,183.98,183.63,183.82,21641.0,173.8435,174.118,173.7867,173.9665,21641.0
2020-05-22 10:00:00,183.78,183.78,183.06,183.28,38030.0,173.9287,173.9287,173.2473,173.4555,38030.0
2020-05-22 10:05:00,183.34,183.78,183.04,183.25,48360.0,173.5123,173.9287,173.2283,173.4271,48360.0
2020-05-22 10:10:00,183.26,183.81,183.2,183.37,20371.0,173.4366,173.9571,173.3798,173.5407,20371.0
2020-05-22 10:15:00,183.13,184.06,183.13,184.06,6855.0,173.3135,174.1937,173.3135,174.1937,6855.0
2020-05-22 10:20:00,184.08,184.3,183.99,184.13,6806.0,174.2126,174.4208,174.1274,174.2599,6806.0
2020-05-22 10:25:00,184.07,184.33,184.01,184.2,16365.0,174.2031,174.4492,174.1463,174.3262,16365.0
2020-05-22 10:30:00,184.23,184.74,183.99,184.46,24437.0,174.3546,174.8372,174.1274,174.5722,24437.0
2020-05-22 10:35:00,184.37,184.38,184.01,184.34,11952.0,174.4871,174.4965,174.1463,174.4587,11952.0
2020-05-22 10:40:00,184.34,184.44,183.88,184.17,4936.0,174.4587,174.5533,174.0233,174.2978,4936.0
2020-05-22 10:45:00,184.07,184.41,184.07,184.18,7012.0,174.2031,174.5249,174.2031,174.3072,7012.0
2020-05-22 10:50:00,184.07,184.26,183.78,183.97,16302.0,174.2031,174.3829,173.9287,174.1085,16302.0
2020-05-22 10:55:00,183.83,184.0,183.71,183.9,3052.0,173.976,174.1369,173.8624,174.0422,3052.0
2020-05-22 11:00:00,183.84,184.06,183.82,184.0,4872.0,173.9855,174.1937,173.9665,174.1369,4872.0
2020-05-22 11:05:00,183.93,184.0,183.83,183.91,6118.0,174.0706,174.1369,173.976,174.0517,6118.0
2020-05-22 11:10:00,183.91,183.95,183.3,183.51,15517.0,174.0517,174.0896,173.4744,173.6731,15517.0
2020-05-22 11:15:00,183.5,183.61,183.37,183.61,6065.0,173.6637,173.7678,173.5407,173.7678,6065.0
2020-05-22 11:20:00,183.64,183.65,183.2,183.24,5386.0,173.7962,173.8056,173.3798,173.4176,5386.0
2020-05-22 11:25:00,183.18,183.21,182.99,183.06,12981.0,173.3608,173.3892,173.181,173.2473,12981.0
2020-05-22 11:30:00,183.08,183.21,183.03,183.19,4000.0,173.2662,173.3892,173.2189,173.3703,4000.0
2020-05-22 11:35:00,183.13,183.38,183.13,183.3,2152.0,173.3135,173.5501,173.3135,173.4744,2152.0
2020-05-22 11:40:00,183.35,183.54,183.35,183.45,2105.0,173.5217,173.7015,173.5217,173.6164,2105.0
2020-05-22 11:45:00,183.52,183.66,183.46,183.58,5895.0,173.6826,173.8151,173.6258,173.7394,5895.0
2020-05-22 11:50:00,183.61,183.73,183.58,183.72,3182.0,173.7678,173.8814,173.7394,173.8719,3182.0
2020-05-22 11:55:00,183.68,183.73,183.54,183.54,5292.0,173.834,173.8814,173.7015,173.7015,5292.0
2020-05-22 12:00:00,183.56,183.81,183.45,183.47,3226.0,173.7205,173.9571,173.6164,173.6353,3226.0
2020-05-22 12:05:00,183.46,183.53,183.22,183.27,7863.0,173.6258,173.6921,173.3987,173.446,7863.0
2020-05-22 12:10:00,183.23,183.29,183.12,183.16,2800.0,173.4082,173.4649,173.3041,173.3419,2800.0
2020-05-22 12:15:00,183.14,183.18,183.05,183.15,3120.0,173.323,173.3608,173.2378,173.3324,3120.0
2020-05-22 12:20:00,183.15,183.39,183.12,183.38,3521.0,173.3324,173.5596,173.3041,173.5501,3521.0
2020-05-22 12:25:00,183.34,183.71,183.25,183.61,4407.0,173.5123,173.8624,173.4271,173.7678,4407.0
2020-05-22 12:30:00,183.67,183.75,183.63,183.75,3824.0,173.8246,173.9003,173.7867,173.9003,3824.0
2020-05-22 12:35:00,183.74,183.97,183.68,183.82,4924.0,173.8908,174.1085,173.834,173.9665,4924.0
2020-05-22 12:40:00,183.84,183.93,183.73,183.89,5591.0,173.9855,174.0706,173.8814,174.0328,5591.0
2020-05-22 12:45:00,183.95,183.95,183.8,183.8,2704.0,174.0896,174.0896,173.9476,173.9476,2704.0
2020-05-22 12:50:00,183.85,184.0,183.85,184.0,3105.0,173.9949,174.1369,173.9949,174.1369,3105.0
2020-05-22 12:55:00,184.02,184.18,183.82,183.86,6149.0,174.1558,174.3072,173.9665,174.0044,6149.0
2020-05-22 13:00:00,183.84,183.91,183.66,183.82,4915.0,173.9855,174.0517,173.8151,173.9665,4915.0
2020-05-22 13:05:00,183.82,183.82,183.65,183.66,4222.0,173.9665,173.9665,173.8056,173.8151,4222.0
2020-05-22 13:10:00,183.69,183.69,183.25,183.25,38157.0,173.8435,173.8435,173.4271,173.4271,38157.0
2020-05-22 13:15:00,183.28,183.49,183.18,183.32,9999.0,173.4555,173.6542,173.3608,173.4933,9999.0
2020-05-22 13:20:00,183.29,183.62,183.21,183.31,43399.0,173.4649,173.7773,173.3892,173.4839,43399.0
2020-05-22 13:25:00,183.32,183.55,183.28,183.43,27761.0,173.4933,173.711,173.4555,173.5974,27761.0
2020-05-22 13:30:00,183.45,183.52,183.12,183.22,11581.0,173.6164,173.6826,173.3041,173.3987,11581.0
2020-05-22 13:35:00,183.18,183.27,183.09,183.19,4982.0,173.3608,173.446,173.2757,173.3703,4982.0
2020-05-22 13:40:00,183.13,183.31,183.11,183.26,5551.0,173.3135,173.4839,173.2946,173.4366,5551.0
2020-05-22 13:45:00,183.29,183.42,183.2,183.29,7686.0,173.4649,173.588,173.3798,173.4649,7686.0
2020-05-22 13:50:00,183.33,183.36,183.14,183.22,9752.0,173.5028,173.5312,173.323,173.3987,9752.0
2020-05-22 13:55:00,183.21,183.34,183.15,183.25,9998.0,173.3892,173.5123,173.3324,173.4271,9998.0
2020-05-22 14:00:00,183.22,183.46,183.18,183.36,34640.0,173.3987,173.6258,173.3608,173.5312,34640.0
2020-05-22 14:05:00,183.39,183.43,183.19,183.34,37946.0,173.5596,173.5974,173.3703,173.5123,37946.0
2020-05-22 14:10:00,183.34,183.41,183.2,183.3,39303.0,173.5123,173.5785,173.3798,173.4744,39303.0
2020-05-22 14:15:00,183.28,183.36,183.22,183.22,12666.0,173.4555,173.5312,173.3987,173.3987,12666.0
2020-05-22 14:20:00,183.25,183.31,183.12,183.31,24601.0,173.4271,173.4839,173.3041,173.4839,24601.0
2020-05-22 14:25:00,183.28,183.31,183.13,183.27,6021.0,173.4555,173.4839,173.3135,173.446,6021.0
2020-05-22 14:30:00,183.25,183.38,183.21,183.29,15184.0,173.4271,173.5501,173.3892,173.4649,15184.0
2020-05-22 14:35:00,183.31,183.37,183.21,183.29,26300.0,173.4839,173.5407,173.3892,173.4649,26300.0
2020-05-22 14:40:00,183.3,183.3,182.98,182.98,26083.0,173.4744,173.4744,173.1716,173.1716,26083.0
2020-05-22 14:45:00,183.03,183.04,182.77,182.86,8366.0,173.2189,173.2283,172.9728,173.058,8366.0
2020-05-22 14:50:00,182.83,182.85,182.61,182.66,8445.0,173.0296,173.0485,172.8214,172.8687,8445.0
2020-05-22 14:55:00,182.72,182.92,182.65,182.73,10057.0,172.9255,173.1148,172.8592,172.935,10057.0
2020-05-22 15:00:00,182.71,183.16,182.69,183.09,19986.0,172.916,173.3419,172.8971,173.2757,19986.0
2020-05-22 15:05:00,183.11,183.45,182.94,183.34,23058.0,173.2946,173.6164,173.1337,173.5123,23058.0
2020-05-22 15:10:00,183.33,183.33,183.12,183.24,8857.0,173.5028,173.5028,173.3041,173.4176,8857.0
2020-05-22 15:15:00,183.16,183.22,183.06,183.15,10098.0,173.3419,173.3987,173.2473,173.3324,10098.0
2020-05-22 15:20:00,183.15,183.27,182.94,183.08,32546.0,173.3324,173.446,173.1337,173.2662,32546.0
2020-05-22 15:25:00,183.09,183.32,182.92,183.27,8362.0,173.2757,173.4933,173.1148,173.446,8362.0
2020-05-22 15:30:00,183.3,183.44,183.19,183.4,34601.0,173.4744,173.6069,173.3703,173.569,34601.0
2020-05-22 15:35:00,183.44,183.44,183.19,183.33,54842.0,173.6069,173.6069,173.3703,173.5028,54842.0
2020-05-22 15:40:00,183.34,183.4,183.23,183.31,46807.0,173.5123,173.569,173.4082,173.4839,46807.0
2020-05-22 15:45:00,183.29,184.31,183.25,184.26,38867.0,173.4649,174.4303,173.4271,174.3829,38867.0
2020-05-22 15:50:00,184.3,184.31,183.91,183.98,27039.0,174.4208,174.4303,174.0517,174.118,27039.0
2020-05-22 15:55:00,183.95,184.19,183.68,184.16,56373.0,174.0896,174.3167,173.834,174.2883,56373.0
2020-05-26 09:30:00,191.05,191.05,186.46,187.0,107247.0,180.809,180.809,176.465,176.9761,107247.0
2020-05-26 09:35:00,187.15,188.54,186.62,186.83,40959.0,177.118,178.4335,176.6164,176.8152,40959.0
2020-05-26 09:40:00,186.61,188.54,186.37,188.33,41027.0,176.607,178.4335,176.3798,178.2348,41027.0
2020-05-26 09:45:00,188.41,188.48,188.05,188.36,25273.0,178.3105,178.3767,177.9698,178.2632,25273.0
2020-05-26 09:50:00,188.28,188.84,187.88,188.33,14686.0,178.1875,178.7174,177.8089,178.2348,14686.0
2020-05-26 09:55:00,188.24,188.66,188.06,188.28,16924.0,178.1496,178.5471,177.9793,178.1875,16924.0
2020-05-26 10:00:00,188.33,188.42,187.98,187.99,9772.0,178.2348,178.32,177.9035,177.913,9772.0
2020-05-26 10:05:00,187.84,188.28,187.49,187.65,16166.0,177.771,178.1875,177.4398,177.5912,16166.0
2020-05-26 10:10:00,187.58,187.91,187.47,187.74,8025.0,177.525,177.8373,177.4209,177.6764,8025.0
2020-05-26 10:15:00,187.79,188.09,187.73,187.96,8977.0,177.7237,178.0076,177.6669,177.8846,8977.0
2020-05-26 10:20:00,187.91,188.26,187.71,187.91,25203.0,177.8373,178.1685,177.648,177.8373,25203.0
2020-05-26 10:25:00,187.87,188.55,187.87,188.49,11634.0,177.7994,178.443,177.7994,178.3862,11634.0
2020-05-26 10:30:00,188.5,188.5,188.22,188.38,18097.0,178.3957,178.3957,178.1307,178.2821,18097.0
2020-05-26 10:35:00,188.45,188.68,188.3,188.38,37790.0,178.3483,178.566,178.2064,178.2821,37790.0
2020-05-26 10:40:00,188.38,188.43,187.91,188.13,25286.0,178.2821,178.3294,177.8373,178.0455,25286.0
2020-05-26 10:45:00,188.13,188.36,188.13,188.27,16362.0,178.0455,178.2632,178.0455,178.178,16362.0
2020-05-26 10:50:00,188.32,188.79,188.16,188.7,25176.0,178.2253,178.6701,178.0739,178.5849,25176.0
2020-05-26 10:55:00,188.58,188.75,188.56,188.71,10234.0,178.4714,178.6323,178.4525,178.5944,10234.0
2020-05-26 11:00:00,188.7,189.6,188.67,189.5,26625.0,178.5849,179.4367,178.5566,179.3421,26625.0
2020-05-26 11:05:00,189.5,189.79,189.36,189.57,16886.0,179.3421,179.6165,179.2096,179.4083,16886.0
2020-05-26 11:10:00,189.61,189.91,189.48,189.51,17939.0,179.4462,179.7301,179.3231,179.3515,17939.0
2020-05-26 11:15:00,189.59,189.63,189.4,189.5,28511.0,179.4272,179.4651,179.2474,179.3421,28511.0
2020-05-26 11:20:00,189.5,189.56,188.86,188.94,15603.0,179.3421,179.3988,178.7364,178.8121,15603.0
2020-05-26 11:25:00,188.99,188.99,188.63,188.77,18075.0,178.8594,178.8594,178.5187,178.6512,18075.0
2020-05-26 11:30:00,188.85,188.85,188.5,188.67,15926.0,178.7269,178.7269,178.3957,178.5566,15926.0
2020-05-26 11:35:00,188.72,188.87,188.67,188.81,7661.0,178.6039,178.7458,178.5566,178.689,7661.0
2020-05-26 11:40:00,188.93,189.09,188.72,188.84,16748.0,178.8026,178.954,178.6039,178.7174,16748.0
2020-05-26 11:45:00,188.77,188.87,188.46,188.46,16842.0,178.6512,178.7458,178.3578,178.3578,16842.0
2020-05-26 11:50:00,188.43,188.96,188.41,188.76,20113.0,178.3294,178.831,178.3105,178.6417,20113.0
2020-05-26 11:55:00,188.77,189.26,188.64,189.07,8976.0,178.6512,179.1149,178.5282,178.9351,8976.0
2020-05-26 12:00:00,189.06,189.38,189.06,189.3,6399.0,178.9256,179.2285,178.9256,179.1528,6399.0
2020-05-26 12:05:00,189.23,189.28,188.97,189.07,8570.0,179.0865,179.1339,178.8405,178.9351,8570.0
2020-05-26 12:10:00,189.2,189.34,189.0,189.05,6579.0,179.0581,179.1906,178.8689,178.9162,6579.0
2020-05-26 12:15:00,189.1,189.26,189.05,189.08,3957.0,178.9635,179.1149,178.9162,178.9446,3957.0
2020-05-26 12:20:00,189.04,189.25,189.0,189.17,7333.0,178.9067,179.1055,178.8689,179.0298,7333.0
2020-05-26 12:25:00,189.22,189.24,188.88,189.13,7814.0,179.0771,179.096,178.7553,178.9919,7814.0
2020-05-26 12:30:00,189.09,189.28,188.86,188.96,8979.0,178.954,179.1339,178.7364,178.831,8979.0
2020-05-26 12:35:00,188.95,189.21,188.89,189.08,10078.0,178.8215,179.0676,178.7648,178.9446,10078.0
2020-05-26 12:40:00,189.08,189.37,189.08,189.16,9018.0,178.9446,179.219,178.9446,179.0203,9018.0
2020-05-26 12:45:00,189.14,189.31,188.98,189.04,5561.0,179.0014,179.1622,178.8499,178.9067,5561.0
2020-05-26 12:50:00,189.05,189.2,188.78,188.92,27725.0,178.9162,179.0581,178.6607,178.7932,27725.0
2020-05-26 12:55:00,188.93,189.37,188.91,189.29,9762.0,178.8026,179.219,178.7837,179.1433,9762.0
2020-05-26 13:00:00,189.4,189.68,189.22,189.44,41481.0,179.2474,179.5124,179.0771,179.2853,41481.0
2020-05-26 13:05:00,189.4,189.52,188.93,189.05,49170.0,179.2474,179.361,178.8026,178.9162,49170.0
2020-05-26 13:10:00,189.01,189.13,188.97,189.11,27695.0,178.8783,178.9919,178.8405,178.973,27695.0
2020-05-26 13:15:00,189.11,189.14,188.97,189.03,33346.0,178.973,179.0014,178.8405,178.8973,33346.0
2020-05-26 13:20:00,189.05,189.06,188.9,188.95,10482.0,178.9162,178.9256,178.7742,178.8215,10482.0
2020-05-26 13:25:00,188.9,189.05,188.87,188.99,20489.0,178.7742,178.9162,178.7458,178.8594,20489.0
2020-05-26 13:30:00,189.03,189.05,188.91,188.98,12960.0,178.8973,178.9162,178.7837,178.8499,12960.0
2020-05-26 13:35:00,189.0,189.1,188.54,188.77,65702.0,178.8689,178.9635,178.4335,178.6512,65702.0
2020-05-26 13:40:00,188.78,188.87,188.69,188.82,12815.0,178.6607,178.7458,178.5755,178.6985,12815.0
2020-05-26 13:45:00,188.85,189.11,188.82,188.99,14637.0,178.7269,178.973,178.6985,178.8594,14637.0
2020-05-26 13:50:00,189.0,189.04,188.8,188.95,26720.0,178.8689,178.9067,178.6796,178.8215,26720.0
2020-05-26 13:55:00,188.9,189.04,188.7,188.76,94210.0,178.7742,178.9067,178.5849,178.6417,94210.0
2020-05-26 14:00:00,188.75,188.96,188.65,188.68,111600.0,178.6323,178.831,178.5376,178.566,111600.0
2020-05-26 14:05:00,188.65,188.72,188.55,188.68,30401.0,178.5376,178.6039,178.443,178.566,30401.0
2020-05-26 14:10:00,188.69,188.69,188.5,188.63,21001.0,178.5755,178.5755,178.3957,178.5187,21001.0
2020-05-26 14:15:00,188.65,188.67,188.52,188.67,7591.0,178.5376,178.5566,178.4146,178.5566,7591.0
2020-05-26 14:20:00,188.68,188.76,188.61,188.73,9865.0,178.566,178.6417,178.4998,178.6133,9865.0
2020-05-26 14:25:00,188.69,188.69,188.51,188.62,9661.0,178.5755,178.5755,178.4051,178.5092,9661.0
2020-05-26 14:30:00,188.62,188.69,188.5,188.5,10955.0,178.5092,178.5755,178.3957,178.3957,10955.0
2020-05-26 14:35:00,188.54,188.57,188.4,188.49,7022.0,178.4335,178.4619,178.301,178.3862,7022.0
2020-05-26 14:40:00,188.46,188.61,188.46,188.58,22661.0,178.3578,178.4998,178.3578,178.4714,22661.0
2020-05-26 14:45:00,188.57,188.58,188.33,188.37,16516.0,178.4619,178.4714,178.2348,178.2726,16516.0
2020-05-26 14:50:00,188.4,188.49,188.33,188.34,14541.0,178.301,178.3862,178.2348,178.2442,14541.0
2020-05-26 14:55:00,188.34,188.41,188.24,188.38,33197.0,178.2442,178.3105,178.1496,178.2821,33197.0
2020-05-26 15:00:00,188.57,188.74,188.36,188.5,18345.0,178.4619,178.6228,178.2632,178.3957,18345.0
2020-05-26 15:05:00,188.51,188.69,188.44,188.57,9193.0,178.4051,178.5755,178.3389,178.4619,9193.0
2020-05-26 15:10:00,188.6,188.68,188.35,188.57,42525.0,178.4903,178.566,178.2537,178.4619,42525.0
2020-05-26 15:15:00,188.57,188.67,188.43,188.46,28518.0,178.4619,178.5566,178.3294,178.3578,28518.0
2020-05-26 15:20:00,188.47,188.54,188.36,188.36,44200.0,178.3673,178.4335,178.2632,178.2632,44200.0
2020-05-26 15:25:00,188.35,188.39,187.81,187.81,113107.0,178.2537,178.2916,177.7427,177.7427,113107.0
2020-05-26 15:30:00,187.82,188.01,187.11,187.29,88602.0,177.7521,177.9319,177.0802,177.2505,88602.0
2020-05-26 15:35:00,187.25,187.67,187.13,187.36,33472.0,177.2127,177.6102,177.0991,177.3168,33472.0
2020-05-26 15:40:00,187.39,187.4,186.76,187.23,23553.0,177.3452,177.3546,176.7489,177.1937,23553.0
2020-05-26 15:45:00,187.15,187.35,186.43,186.43,42206.0,177.118,177.3073,176.4366,176.4366,42206.0
2020-05-26 15:50:00,186.53,186.77,186.47,186.5,53318.0,176.5313,176.7584,176.4745,176.5029,53318.0
2020-05-26 15:55:00,186.52,186.54,185.75,186.3,125189.0,176.5218,176.5407,175.7931,176.3136,125189.0
2020-05-27 09:30:00,188.68,189.86,186.94,187.24,43787.0,178.566,179.6828,176.9193,177.2032,43787.0
2020-05-27 09:35:00,187.36,187.57,186.69,186.88,11257.0,177.3168,177.5155,176.6827,176.8625,11257.0
2020-05-27 09:40:00,186.88,187.85,186.3,187.81,32197.0,176.8625,177.7805,176.3136,177.7427,32197.0
2020-05-27 09:45:00,187.71,188.18,187.51,188.08,9212.0,177.648,178.0928,177.4587,177.9982,9212.0
2020-05-27 09:50:00,188.1,188.32,187.69,187.84,11851.0,178.0171,178.2253,177.6291,177.771,11851.0
2020-05-27 09:55:00,187.84,188.25,187.7,188.06,9143.0,177.771,178.1591,177.6385,177.9793,9143.0
2020-05-27 10:00:00,188.12,188.88,187.91,188.88,19489.0,178.036,178.7553,177.8373,178.7553,19489.0
2020-05-27 10:05:00,188.73,189.41,188.72,189.14,65596.0,178.6133,179.2569,178.6039,179.0014,65596.0
2020-05-27 10:10:00,189.28,189.29,188.84,188.87,12284.0,179.1339,179.1433,178.7174,178.7458,12284.0
2020-05-27 10:15:00,188.83,189.16,188.79,189.13,19294.0,178.708,179.0203,178.6701,178.9919,19294.0
2020-05-27 10:20:00,189.16,189.16,188.58,189.02,21259.0,179.0203,179.0203,178.4714,178.8878,21259.0
2020-05-27 10:25:00,189.0,189.28,188.82,189.08,20862.0,178.8689,179.1339,178.6985,178.9446,20862.0
2020-05-27 10:30:00,189.0,189.04,188.09,188.23,8917.0,178.8689,178.9067,178.0076,178.1401,8917.0
2020-05-27 10:35:00,188.22,188.49,187.71,187.92,7250.0,178.1307,178.3862,177.648,177.8468,7250.0
2020-05-27 10:40:00,187.95,188.01,187.54,188.0,19221.0,177.8751,177.9319,177.4871,177.9225,19221.0
2020-05-27 10:45:00,188.02,188.25,187.41,187.45,12495.0,177.9414,178.1591,177.3641,177.402,12495.0
2020-05-27 10:50:00,187.32,187.95,187.32,187.87,9126.0,177.2789,177.8751,177.2789,177.7994,9126.0
2020-05-27 10:55:00,187.79,188.08,187.64,187.73,23150.0,177.7237,177.9982,177.5818,177.6669,23150.0
2020-05-27 11:00:00,187.76,188.01,187.34,187.96,9364.0,177.6953,177.9319,177.2978,177.8846,9364.0
2020-05-27 11:05:00,187.91,188.19,187.68,187.74,10320.0,177.8373,178.1023,177.6196,177.6764,10320.0
2020-05-27 11:10:00,187.78,188.14,187.78,187.9,8503.0,177.7143,178.055,177.7143,177.8278,8503.0
2020-05-27 11:15:00,187.8,187.91,187.35,187.78,5573.0,177.7332,177.8373,177.3073,177.7143,5573.0
2020-05-27 11:20:00,187.9,187.9,187.39,187.4,5200.0,177.8278,177.8278,177.3452,177.3546,5200.0
2020-05-27 11:25:00,187.42,187.68,187.29,187.62,8221.0,177.3736,177.6196,177.2505,177.5628,8221.0
2020-05-27 11:30:00,187.67,188.04,187.67,188.02,3988.0,177.6102,177.9603,177.6102,177.9414,3988.0
2020-05-27 11:35:00,187.96,188.16,186.77,187.28,17990.0,177.8846,178.0739,176.7584,177.2411,17990.0
2020-05-27 11:40:00,187.3,187.92,187.29,187.92,61056.0,177.26,177.8468,177.2505,177.8468,61056.0
2020-05-27 11:45:00,187.8,188.67,187.8,188.62,8866.0,177.7332,178.5566,177.7332,178.5092,8866.0
2020-05-27 11:50:00,188.57,188.57,188.13,188.21,10749.0,178.4619,178.4619,178.0455,178.1212,10749.0
2020-05-27 11:55:00,188.22,188.43,188.14,188.27,26623.0,178.1307,178.3294,178.055,178.178,26623.0
2020-05-27 12:00:00,188.29,188.29,187.85,188.07,63288.0,178.1969,178.1969,177.7805,177.9887,63288.0
2020-05-27 12:05:00,188.05,188.17,187.93,188.05,32656.0,177.9698,178.0834,177.8562,177.9698,32656.0
2020-05-27 12:10:00,188.06,188.79,187.97,188.79,23819.0,177.9793,178.6701,177.8941,178.6701,23819.0
2020-05-27 12:15:00,188.7,189.07,188.61,189.06,5471.0,178.5849,178.9351,178.4998,178.9256,5471.0
2020-05-27 12:20:00,188.97,189.04,188.84,188.97,3535.0,178.8405,178.9067,178.7174,178.8405,3535.0
2020-05-27 12:25:00,189.03,189.25,188.9,189.05,5614.0,178.8973,179.1055,178.7742,178.9162,5614.0
2020-05-27 12:30:00,189.15,189.36,188.9,189.16,4269.0,179.0108,179.2096,178.7742,179.0203,4269.0
2020-05-27 12:35:00,189.11,189.25,189.07,189.25,8662.0,178.973,179.1055,178.9351,179.1055,8662.0
2020-05-27 12:40:00,189.2,189.25,188.89,188.96,7470.0,179.0581,179.1055,178.7648,178.831,7470.0
2020-05-27 12:45:00,189.19,189.43,189.14,189.15,7233.0,179.0487,179.2758,179.0014,179.0108,7233.0
2020-05-27 12:50:00,189.15,189.38,189.08,189.25,13158.0,179.0108,179.2285,178.9446,179.1055,13158.0
2020-05-27 12:55:00,189.18,189.24,189.08,189.14,5581.0,179.0392,179.096,178.9446,179.0014,5581.0
2020-05-27 13:00:00,189.15,189.35,188.66,189.22,24232.0,179.0108,179.2001,178.5471,179.0771,24232.0
2020-05-27 13:05:00,189.2,189.27,189.16,189.22,6695.0,179.0581,179.1244,179.0203,179.0771,6695.0
2020-05-27 13:10:00,189.24,189.34,189.09,189.22,38430.0,179.096,179.1906,178.954,179.0771,38430.0
2020-05-27 13:15:00,189.24,189.43,189.15,189.41,5122.0,179.096,179.2758,179.0108,179.2569,5122.0
2020-05-27 13:20:00,189.45,189.53,189.37,189.48,5167.0,179.2947,179.3705,179.219,179.3231,5167.0
2020-05-27 13:25:00,189.48,189.49,189.15,189.28,7700.0,179.3231,179.3326,179.0108,179.1339,7700.0
2020-05-27 13:30:00,189.27,189.27,188.98,189.03,8391.0,179.1244,179.1244,178.8499,178.8973,8391.0
2020-05-27 13:35:00,189.09,189.16,188.9,189.12,10461.0,178.954,179.0203,178.7742,178.9824,10461.0
2020-05-27 13:40:00,189.14,189.18,188.97,189.03,12645.0,179.0014,179.0392,178.8405,178.8973,12645.0
2020-05-27 13:45:00,188.97,189.1,188.96,189.09,7623.0,178.8405,178.9635,178.831,178.954,7623.0
2020-05-27 13:50:00,189.06,189.9,188.97,189.9,36910.0,178.9256,179.7206,178.8405,179.7206,36910.0
2020-05-27 13:55:00,189.86,189.87,189.64,189.72,8072.0,179.6828,179.6922,179.4746,179.5503,8072.0
2020-05-27 14:00:00,189.74,190.41,189.74,190.16,16870.0,179.5692,180.2033,179.5692,179.9667,16870.0
2020-05-27 14:05:00,190.2,190.39,190.14,190.34,9033.0,180.0045,180.1844,179.9478,180.137,9033.0
2020-05-27 14:10:00,190.34,190.48,190.25,190.34,13021.0,180.137,180.2695,180.0519,180.137,13021.0
2020-05-27 14:15:00,190.31,190.37,190.18,190.3,7942.0,180.1086,180.1654,179.9856,180.0992,7942.0
2020-05-27 14:20:00,190.39,190.42,190.28,190.39,18858.0,180.1844,180.2127,180.0803,180.1844,18858.0
2020-05-27 14:25:00,190.4,190.41,190.18,190.28,5534.0,180.1938,180.2033,179.9856,180.0803,5534.0
2020-05-27 14:30:00,190.34,190.44,190.28,190.43,6031.0,180.137,180.2317,180.0803,180.2222,6031.0
2020-05-27 14:35:00,190.39,190.52,190.33,190.51,8939.0,180.1844,180.3074,180.1276,180.2979,8939.0
2020-05-27 14:40:00,190.46,190.55,190.39,190.44,7185.0,180.2506,180.3358,180.1844,180.2317,7185.0
2020-05-27 14:45:00,190.45,190.45,189.96,190.23,17743.0,180.2411,180.2411,179.7774,180.0329,17743.0
2020-05-27 14:50:00,190.22,190.43,190.22,190.38,5475.0,180.0235,180.2222,180.0235,180.1749,5475.0
2020-05-27 14:55:00,190.43,190.73,190.43,190.68,6980.0,180.2222,180.5061,180.2222,180.4588,6980.0
2020-05-27 15:00:00,190.62,190.73,190.49,190.61,12400.0,180.402,180.5061,180.279,180.3926,12400.0
2020-05-27 15:05:00,190.59,190.69,190.41,190.61,5584.0,180.3736,180.4683,180.2033,180.3926,5584.0
2020-05-27 15:10:00,190.68,190.87,190.55,190.81,7745.0,180.4588,180.6386,180.3358,180.5818,7745.0
2020-05-27 15:15:00,190.82,190.89,190.66,190.89,9245.0,180.5913,180.6576,180.4399,180.6576,9245.0
2020-05-27 15:20:00,190.89,190.99,190.73,190.98,36837.0,180.6576,180.7522,180.5061,180.7427,36837.0
2020-05-27 15:25:00,190.92,190.97,190.74,190.76,15417.0,180.6859,180.7333,180.5156,180.5345,15417.0
2020-05-27 15:30:00,190.73,190.73,190.36,190.39,12200.0,180.5061,180.5061,180.156,180.1844,12200.0
2020-05-27 15:35:00,190.44,190.64,190.31,190.58,22702.0,180.2317,180.421,180.1086,180.3642,22702.0
2020-05-27 15:40:00,190.5,190.72,190.44,190.62,43479.0,180.2885,180.4967,180.2317,180.402,43479.0
2020-05-27 15:45:00,190.64,191.3,190.56,191.16,35063.0,180.421,181.0456,180.3452,180.9131,35063.0
2020-05-27 15:50:00,191.25,191.87,191.17,191.56,31812.0,180.9983,181.585,180.9225,181.2916,31812.0
2020-05-27 15:55:00,191.5,191.62,191.12,191.62,48507.0,181.2349,181.3484,180.8752,181.3484,48507.0
2020-05-28 09:30:00,193.93,194.58,193.12,194.52,41663.0,183.5346,184.1498,182.768,184.093,41663.0
2020-05-28 09:35:00,194.63,195.48,193.83,194.33,19904.0,184.1971,185.0015,183.44,183.9132,19904.0
2020-05-28 09:40:00,194.66,194.86,194.15,194.6,9222.0,184.2255,184.4147,183.7428,184.1687,9222.0
2020-05-28 09:45:00,194.54,195.21,194.46,194.47,8432.0,184.1119,184.746,184.0362,184.0457,8432.0
2020-05-28 09:50:00,194.51,195.22,194.4,195.03,6074.0,184.0835,184.7554,183.9794,184.5756,6074.0
2020-05-28 09:55:00,195.13,195.35,194.72,195.35,9565.0,184.6703,184.8785,184.2823,184.8785,9565.0
2020-05-28 10:00:00,195.45,196.19,195.36,196.01,12415.0,184.9731,185.6735,184.8879,185.5031,12415.0
2020-05-28 10:05:00,195.9,196.39,195.01,195.04,20005.0,185.399,185.8627,184.5567,184.5851,20005.0
2020-05-28 10:10:00,195.0,196.11,194.91,195.97,11837.0,184.5472,185.5977,184.4621,185.4652,11837.0
2020-05-28 10:15:00,195.82,195.84,195.27,195.33,14258.0,185.3233,185.3422,184.8028,184.8596,14258.0
2020-05-28 10:20:00,195.51,196.23,195.5,196.11,5144.0,185.0299,185.7113,185.0204,185.5977,5144.0
2020-05-28 10:25:00,196.24,196.68,196.13,196.55,9504.0,185.7208,186.1372,185.6167,186.0142,9504.0
2020-05-28 10:30:00,196.61,197.07,196.52,196.71,13121.0,186.0709,186.5063,185.9858,186.1656,13121.0
2020-05-28 10:35:00,196.81,196.94,196.65,196.79,5870.0,186.2602,186.3832,186.1088,186.2413,5870.0
2020-05-28 10:40:00,196.87,197.17,196.76,197.01,11908.0,186.317,186.6009,186.2129,186.4495,11908.0
2020-05-28 10:45:00,196.96,197.96,196.96,197.77,14896.0,186.4022,187.3486,186.4022,187.1688,14896.0
2020-05-28 10:50:00,197.74,198.31,197.74,198.0,12236.0,187.1404,187.6798,187.1404,187.3864,12236.0
2020-05-28 10:55:00,198.04,198.27,197.88,198.2,7631.0,187.4243,187.642,187.2729,187.5757,7631.0
2020-05-28 11:00:00,198.27,198.49,197.8,197.93,14278.0,187.642,187.8502,187.1972,187.3202,14278.0
2020-05-28 11:05:00,197.97,198.22,197.71,197.74,35258.0,187.358,187.5946,187.112,187.1404,35258.0
2020-05-28 11:10:00,197.65,198.43,197.65,198.43,9263.0,187.0552,187.7934,187.0552,187.7934,9263.0
2020-05-28 11:15:00,198.43,198.62,198.39,198.47,12411.0,187.7934,187.9732,187.7555,187.8312,12411.0
2020-05-28 11:20:00,198.41,198.44,198.16,198.19,10196.0,187.7745,187.8028,187.5379,187.5662,10196.0
2020-05-28 11:25:00,198.19,198.54,197.86,198.54,7065.0,187.5662,187.8975,187.2539,187.8975,7065.0
2020-05-28 11:30:00,198.63,198.74,198.42,198.47,11449.0,187.9827,188.0868,187.7839,187.8312,11449.0
2020-05-28 11:35:00,198.37,198.59,197.9,197.9,6571.0,187.7366,187.9448,187.2918,187.2918,6571.0
2020-05-28 11:40:00,197.9,198.59,197.84,198.41,6950.0,187.2918,187.9448,187.235,187.7745,6950.0
2020-05-28 11:45:00,198.44,198.51,198.25,198.5,11027.0,187.8028,187.8691,187.623,187.8596,11027.0
2020-05-28 11:50:00,198.44,199.0,198.44,199.0,19228.0,187.8028,188.3328,187.8028,188.3328,19228.0
2020-05-28 11:55:00,198.99,199.0,198.86,198.94,13320.0,188.3234,188.3328,188.2003,188.276,13320.0
2020-05-28 12:00:00,198.96,199.0,198.76,198.87,9196.0,188.295,188.3328,188.1057,188.2098,9196.0
2020-05-28 12:05:00,198.83,199.04,198.78,198.96,11289.0,188.1719,188.3707,188.1246,188.295,11289.0
2020-05-28 12:10:00,198.92,199.32,198.92,199.2,12749.0,188.2571,188.6357,188.2571,188.5221,12749.0
2020-05-28 12:15:00,199.25,199.38,199.08,199.29,17841.0,188.5694,188.6925,188.4085,188.6073,17841.0
2020-05-28 12:20:00,199.33,199.5,199.31,199.5,8903.0,188.6451,188.806,188.6262,188.806,8903.0
2020-05-28 12:25:00,199.46,199.59,199.31,199.37,19176.0,188.7682,188.8912,188.6262,188.683,19176.0
2020-05-28 12:30:00,199.42,199.54,199.37,199.39,10024.0,188.7303,188.8439,188.683,188.7019,10024.0
2020-05-28 12:35:00,199.35,199.56,199.31,199.44,11852.0,188.6641,188.8628,188.6262,188.7492,11852.0
2020-05-28 12:40:00,199.42,199.42,198.89,199.0,13088.0,188.7303,188.7303,188.2287,188.3328,13088.0
2020-05-28 12:45:00,198.97,199.17,198.93,198.96,11371.0,188.3044,188.4937,188.2666,188.295,11371.0
2020-05-28 12:50:00,198.92,199.08,198.92,199.07,6254.0,188.2571,188.4085,188.2571,188.3991,6254.0
2020-05-28 12:55:00,199.13,199.13,198.93,199.08,8298.0,188.4559,188.4559,188.2666,188.4085,8298.0
2020-05-28 13:00:00,199.09,199.25,198.94,199.25,10170.0,188.418,188.5694,188.276,188.5694,10170.0
2020-05-28 13:05:00,199.15,199.35,199.08,199.26,10635.0,188.4748,188.6641,188.4085,188.5789,10635.0
2020-05-28 13:10:00,199.27,199.36,199.15,199.36,4534.0,188.5884,188.6735,188.4748,188.6735,4534.0
2020-05-28 13:15:00,199.36,199.37,199.1,199.2,8098.0,188.6735,188.683,188.4275,188.5221,8098.0
2020-05-28 13:20:00,199.2,199.47,199.17,199.47,6230.0,188.5221,188.7776,188.4937,188.7776,6230.0
2020-05-28 13:25:00,199.46,199.46,198.99,199.28,15376.0,188.7682,188.7682,188.3234,188.5978,15376.0
2020-05-28 13:30:00,199.25,199.4,199.24,199.26,6474.0,188.5694,188.7114,188.56,188.5789,6474.0
2020-05-28 13:35:00,199.2,199.37,199.0,199.26,7375.0,188.5221,188.683,188.3328,188.5789,7375.0
2020-05-28 13:40:00,199.22,199.42,199.0,199.42,13567.0,188.541,188.7303,188.3328,188.7303,13567.0
2020-05-28 13:45:00,199.39,199.39,199.0,199.0,6734.0,188.7019,188.7019,188.3328,188.3328,6734.0
2020-05-28 13:50:00,199.0,199.28,198.92,199.28,24592.0,188.3328,188.5978,188.2571,188.5978,24592.0
2020-05-28 13:55:00,199.28,199.7,199.27,199.58,15976.0,188.5978,188.9953,188.5884,188.8817,15976.0
2020-05-28 14:00:00,199.57,199.98,199.53,199.86,9713.0,188.8723,189.2603,188.8344,189.1467,9713.0
2020-05-28 14:05:00,199.85,199.96,199.71,199.86,12775.0,189.1373,189.2414,189.0048,189.1467,12775.0
2020-05-28 14:10:00,199.78,200.0,199.67,199.84,17612.0,189.071,189.2792,188.9669,189.1278,17612.0
2020-05-28 14:15:00,199.92,200.0,199.7,199.7,20894.0,189.2035,189.2792,188.9953,188.9953,20894.0
2020-05-28 14:20:00,199.63,199.89,199.53,199.66,11280.0,188.9291,189.1751,188.8344,188.9574,11280.0
2020-05-28 14:25:00,199.66,199.71,199.16,199.25,10262.0,188.9574,189.0048,188.4842,188.5694,10262.0
2020-05-28 14:30:00,199.24,199.35,199.09,199.12,7867.0,188.56,188.6641,188.418,188.4464,7867.0
2020-05-28 14:35:00,199.15,199.4,198.95,198.98,8926.0,188.4748,188.7114,188.2855,188.3139,8926.0
2020-05-28 14:40:00,198.98,199.1,198.82,198.84,11376.0,188.3139,188.4275,188.1625,188.1814,11376.0
2020-05-28 14:45:00,198.88,199.22,198.87,199.11,13367.0,188.2193,188.541,188.2098,188.4369,13367.0
2020-05-28 14:50:00,199.1,199.23,198.81,198.93,8494.0,188.4275,188.5505,188.153,188.2666,8494.0
2020-05-28 14:55:00,198.86,198.88,198.6,198.68,10563.0,188.2003,188.2193,187.9543,188.03,10563.0
2020-05-28 15:00:00,198.72,198.73,198.07,198.21,13280.0,188.0678,188.0773,187.4527,187.5852,13280.0
2020-05-28 15:05:00,198.21,198.21,197.52,197.52,9741.0,187.5852,187.5852,186.9322,186.9322,9741.0
2020-05-28 15:10:00,197.56,198.0,197.38,198.0,13573.0,186.97,187.3864,186.7997,187.3864,13573.0
2020-05-28 15:15:00,198.03,198.03,197.07,197.13,10637.0,187.4148,187.4148,186.5063,186.5631,10637.0
2020-05-28 15:20:00,197.09,197.37,196.99,197.23,10917.0,186.5252,186.7902,186.4306,186.6577,10917.0
2020-05-28 15:25:00,197.22,197.46,196.95,197.05,9852.0,186.6482,186.8754,186.3927,186.4874,9852.0
2020-05-28 15:30:00,197.06,197.31,196.54,196.67,13695.0,186.4968,186.7334,186.0047,186.1277,13695.0
2020-05-28 15:35:00,196.6,196.71,196.23,196.35,24585.0,186.0615,186.1656,185.7113,185.8249,24585.0
2020-05-28 15:40:00,196.3,196.51,195.94,196.27,32034.0,185.7776,185.9763,185.4369,185.7492,32034.0
2020-05-28 15:45:00,196.25,196.41,195.95,196.04,59992.0,185.7302,185.8817,185.4463,185.5315,59992.0
2020-05-28 15:50:00,195.91,196.04,195.32,195.6,32898.0,185.4085,185.5315,184.8501,185.1151,32898.0
2020-05-28 15:55:00,195.63,195.88,195.18,195.35,70539.0,185.1435,185.3801,184.7176,184.8785,70539.0
2020-05-29 09:30:00,195.96,196.89,195.52,196.56,42586.0,185.4558,186.3359,185.0394,186.0236,42586.0
2020-05-29 09:35:00,196.41,196.89,194.82,194.82,15762.0,185.8817,186.3359,184.3769,184.3769,15762.0
2020-05-29 09:40:00,194.92,195.02,194.36,194.73,3345.0,184.4715,184.5662,183.9415,184.2917,3345.0
2020-05-29 09:45:00,194.6,195.12,194.47,194.49,6555.0,184.1687,184.6608,184.0457,184.0646,6555.0
2020-05-29 09:50:00,194.57,194.74,194.31,194.53,6170.0,184.1403,184.3012,183.8942,184.1024,6170.0
2020-05-29 09:55:00,194.53,194.53,193.98,194.3,5362.0,184.1024,184.1024,183.5819,183.8848,5362.0
2020-05-29 10:00:00,194.15,194.29,193.54,193.91,19878.0,183.7428,183.8753,183.1655,183.5157,19878.0
2020-05-29 10:05:00,193.89,194.03,193.12,193.12,14550.0,183.4967,183.6292,182.768,182.768,14550.0
2020-05-29 10:10:00,193.37,193.7,193.21,193.27,24239.0,183.0046,183.3169,182.8532,182.91,24239.0
2020-05-29 10:15:00,193.37,193.42,192.65,192.65,5834.0,183.0046,183.0519,182.3232,182.3232,5834.0
2020-05-29 10:20:00,192.71,193.15,192.65,193.05,11718.0,182.38,182.7964,182.3232,182.7018,11718.0
2020-05-29 10:25:00,193.03,193.12,192.32,192.49,5838.0,182.6828,182.768,182.0109,182.1718,5838.0
2020-05-29 10:30:00,192.55,192.73,192.55,192.64,2450.0,182.2286,182.3989,182.2286,182.3137,2450.0
2020-05-29 10:35:00,192.5,193.05,192.3,192.72,15457.0,182.1813,182.7018,181.992,182.3895,15457.0
2020-05-29 10:40:00,192.92,193.07,192.75,192.75,28801.0,182.5787,182.7207,182.4178,182.4178,28801.0
2020-05-29 10:45:00,192.75,192.75,191.6,191.74,7200.0,182.4178,182.4178,181.3295,181.462,7200.0
2020-05-29 10:50:00,191.72,191.93,191.58,191.65,3589.0,181.4431,181.6418,181.3106,181.3768,3589.0
2020-05-29 10:55:00,191.64,192.04,191.55,191.85,28564.0,181.3674,181.7459,181.2822,181.5661,28564.0
2020-05-29 11:00:00,191.71,191.85,191.44,191.76,18727.0,181.4336,181.5661,181.1781,181.4809,18727.0
2020-05-29 11:05:00,191.62,192.0,191.62,191.85,6286.0,181.3484,181.7081,181.3484,181.5661,6286.0
2020-05-29 11:10:00,191.6,192.7,191.6,192.65,10885.0,181.3295,182.3705,181.3295,182.3232,10885.0
2020-05-29 11:15:00,192.61,192.95,192.4,192.81,14104.0,182.2854,182.6071,182.0866,182.4746,14104.0
2020-05-29 11:20:00,192.77,192.86,192.47,192.47,3105.0,182.4368,182.522,182.1529,182.1529,3105.0
2020-05-29 11:25:00,192.45,192.85,192.43,192.44,4385.0,182.1339,182.5125,182.115,182.1245,4385.0
2020-05-29 11:30:00,192.44,192.66,192.12,192.13,22490.0,182.1245,182.3327,181.8216,181.8311,22490.0
2020-05-29 11:35:00,192.12,192.56,192.12,192.18,4482.0,181.8216,182.238,181.8216,181.8784,4482.0
2020-05-29 11:40:00,192.09,192.1,191.56,191.63,6440.0,181.7932,181.8027,181.2916,181.3579,6440.0
2020-05-29 11:45:00,191.67,192.23,191.57,192.13,9180.0,181.3957,181.9257,181.3011,181.8311,9180.0
2020-05-29 11:50:00,192.11,192.64,192.11,192.59,9075.0,181.8122,182.3137,181.8122,182.2664,9075.0
2020-05-29 11:55:00,192.5,192.64,192.45,192.54,8694.0,182.1813,182.3137,182.1339,182.2191,8694.0
2020-05-29 12:00:00,192.59,192.84,192.52,192.81,6363.0,182.2664,182.503,182.2002,182.4746,6363.0
2020-05-29 12:05:00,192.82,192.87,192.59,192.66,5831.0,182.4841,182.5314,182.2664,182.3327,5831.0
2020-05-29 12:10:00,192.69,192.82,192.65,192.77,5251.0,182.3611,182.4841,182.3232,182.4368,5251.0
2020-05-29 12:15:00,192.6,192.62,192.37,192.45,13835.0,182.2759,182.2948,182.0582,182.1339,13835.0
2020-05-29 12:20:00,192.48,192.63,192.36,192.56,11102.0,182.1623,182.3043,182.0488,182.238,11102.0
2020-05-29 12:25:00,192.5,192.61,192.45,192.53,17762.0,182.1813,182.2854,182.1339,182.2096,17762.0
2020-05-29 12:30:00,192.48,192.48,191.78,191.78,4625.0,182.1623,182.1623,181.4998,181.4998,4625.0
2020-05-29 12:35:00,191.84,192.01,191.47,192.01,5122.0,181.5566,181.7175,181.2065,181.7175,5122.0
2020-05-29 12:40:00,191.93,191.99,191.49,191.67,5846.0,181.6418,181.6986,181.2254,181.3957,5846.0
2020-05-29 12:45:00,191.67,191.69,191.47,191.47,4553.0,181.3957,181.4147,181.2065,181.2065,4553.0
2020-05-29 12:50:00,191.47,192.13,191.4,191.94,29133.0,181.2065,181.8311,181.1402,181.6513,29133.0
2020-05-29 12:55:00,191.84,193.57,191.72,193.02,10114.0,181.5566,183.1939,181.4431,182.6734,10114.0
2020-05-29 13:00:00,193.0,193.15,192.69,192.75,14025.0,182.6544,182.7964,182.3611,182.4178,14025.0
2020-05-29 13:05:00,192.62,192.79,192.55,192.55,21665.0,182.2948,182.4557,182.2286,182.2286,21665.0
2020-05-29 13:10:00,192.41,192.51,192.24,192.29,7350.0,182.0961,182.1907,181.9352,181.9825,7350.0
2020-05-29 13:15:00,192.39,192.51,192.08,192.28,5628.0,182.0771,182.1907,181.7838,181.973,5628.0
2020-05-29 13:20:00,192.27,192.58,192.23,192.53,6361.0,181.9636,182.257,181.9257,182.2096,6361.0
2020-05-29 13:25:00,192.52,192.76,192.48,192.48,26441.0,182.2002,182.4273,182.1623,182.1623,26441.0
2020-05-29 13:30:00,192.49,193.03,192.49,193.01,7441.0,182.1718,182.6828,182.1718,182.6639,7441.0
2020-05-29 13:35:00,192.84,192.87,192.48,192.49,4334.0,182.503,182.5314,182.1623,182.1718,4334.0
2020-05-29 13:40:00,192.52,192.65,192.49,192.61,4101.0,182.2002,182.3232,182.1718,182.2854,4101.0
2020-05-29 13:45:00,192.57,192.58,192.27,192.27,7753.0,182.2475,182.257,181.9636,181.9636,7753.0
2020-05-29 13:50:00,192.19,192.34,191.9,192.06,6489.0,181.8879,182.0298,181.6134,181.7648,6489.0
2020-05-29 13:55:00,192.07,192.22,192.07,192.19,2413.0,181.7743,181.9163,181.7743,181.8879,2413.0
2020-05-29 14:00:00,192.13,192.41,192.09,192.14,7984.0,181.8311,182.0961,181.7932,181.8405,7984.0
2020-05-29 14:05:00,192.12,193.03,192.11,192.91,6596.0,181.8216,182.6828,181.8122,182.5693,6596.0
2020-05-29 14:10:00,193.1,193.41,193.01,193.13,9142.0,182.7491,183.0425,182.6639,182.7775,9142.0
2020-05-29 14:15:00,193.21,193.61,193.11,193.61,7592.0,182.8532,183.2318,182.7586,183.2318,7592.0
2020-05-29 14:20:00,193.58,193.7,193.44,193.6,3538.0,183.2034,183.3169,183.0709,183.2223,3538.0
2020-05-29 14:25:00,193.64,193.84,193.45,193.66,3087.0,183.2601,183.4494,183.0803,183.2791,3087.0
2020-05-29 14:30:00,193.71,193.71,193.37,193.48,3453.0,183.3264,183.3264,183.0046,183.1087,3453.0
2020-05-29 14:35:00,193.44,193.53,193.12,193.26,6879.0,183.0709,183.156,182.768,182.9005,6879.0
2020-05-29 14:40:00,193.21,193.39,193.19,193.24,8123.0,182.8532,183.0235,182.8343,182.8816,8123.0
2020-05-29 14:45:00,193.15,193.41,193.06,193.24,14435.0,182.7964,183.0425,182.7112,182.8816,14435.0
2020-05-29 14:50:00,193.27,193.28,192.58,192.98,41149.0,182.91,182.9194,182.257,182.6355,41149.0
2020-05-29 14:55:00,192.97,194.65,192.94,194.49,35037.0,182.6261,184.216,182.5977,184.0646,35037.0
2020-05-29 15:00:00,194.76,194.96,194.39,194.73,6436.0,184.3201,184.5094,183.9699,184.2917,6436.0
2020-05-29 15:05:00,194.64,194.66,194.18,194.34,5808.0,184.2065,184.2255,183.7712,183.9226,5808.0
2020-05-29 15:10:00,194.39,194.56,194.1,194.12,6044.0,183.9699,184.1308,183.6955,183.7144,6044.0
2020-05-29 15:15:00,194.1,194.29,193.82,194.15,7055.0,183.6955,183.8753,183.4305,183.7428,7055.0
2020-05-29 15:20:00,194.32,194.75,194.14,194.72,6094.0,183.9037,184.3106,183.7333,184.2823,6094.0
2020-05-29 15:25:00,194.67,194.76,194.01,194.07,20898.0,184.2349,184.3201,183.6103,183.6671,20898.0
2020-05-29 15:30:00,194.05,194.67,194.05,194.26,10184.0,183.6482,184.2349,183.6482,183.8469,10184.0
2020-05-29 15:35:00,194.27,194.77,194.25,194.73,8966.0,183.8564,184.3296,183.8374,184.2917,8966.0
2020-05-29 15:40:00,194.71,195.5,194.71,195.35,30269.0,184.2728,185.0204,184.2728,184.8785,30269.0
2020-05-29 15:45:00,195.37,195.51,194.79,195.02,20899.0,184.8974,185.0299,184.3485,184.5662,20899.0
2020-05-29 15:50:00,195.04,195.94,195.04,195.77,37906.0,184.5851,185.4369,184.5851,185.276,37906.0
2020-05-29 15:55:00,195.7,196.07,195.52,195.55,56843.0,185.2097,185.5599,185.0394,185.0678,56843.0
2020-06-01 09:30:00,195.12,196.59,194.68,196.17,32455.0,184.6608,186.052,184.2444,185.6545,32455.0
2020-06-01 09:35:00,196.42,197.23,196.07,196.07,7313.0,185.8911,186.6577,185.5599,185.5599,7313.0
2020-06-01 09:40:00,196.05,197.35,196.05,197.35,7297.0,185.541,186.7713,185.541,186.7713,7297.0
2020-06-01 09:45:00,197.41,197.89,197.19,197.75,11592.0,186.8281,187.2823,186.6198,187.1498,11592.0
2020-06-01 09:50:00,197.53,197.66,196.16,196.16,9602.0,186.9416,187.0647,185.6451,185.6451,9602.0
2020-06-01 09:55:00,195.86,196.09,195.01,195.01,10619.0,185.3611,185.5788,184.5567,184.5567,10619.0
2020-06-01 10:00:00,195.63,195.71,194.97,195.23,13167.0,185.1435,185.2192,184.5188,184.7649,13167.0
2020-06-01 10:05:00,195.24,195.74,195.04,195.2,6542.0,184.7744,185.2476,184.5851,184.7365,6542.0
2020-06-01 10:10:00,195.08,195.54,194.97,195.3,9088.0,184.623,185.0583,184.5188,184.8312,9088.0
2020-06-01 10:15:00,195.24,195.45,194.86,195.24,3473.0,184.7744,184.9731,184.4147,184.7744,3473.0
2020-06-01 10:20:00,195.09,195.67,194.63,194.9,10891.0,184.6324,185.1813,184.1971,184.4526,10891.0
2020-06-01 10:25:00,194.92,195.24,194.68,194.86,13032.0,184.4715,184.7744,184.2444,184.4147,13032.0
2020-06-01 10:30:00,194.83,195.78,194.83,195.45,5641.0,184.3864,185.2854,184.3864,184.9731,5641.0
2020-06-01 10:35:00,195.45,195.5,195.17,195.5,5723.0,184.9731,185.0204,184.7081,185.0204,5723.0
2020-06-01 10:40:00,195.66,196.0,195.62,195.88,3779.0,185.1719,185.4936,185.134,185.3801,3779.0
2020-06-01 10:45:00,195.99,196.44,195.99,196.19,5538.0,185.4842,185.9101,185.4842,185.6735,5538.0
2020-06-01 10:50:00,196.13,196.44,195.98,196.04,3327.0,185.6167,185.9101,185.4747,185.5315,3327.0
2020-06-01 10:55:00,196.1,196.73,196.1,196.63,5638.0,185.5883,186.1845,185.5883,186.0899,5638.0
2020-06-01 11:00:00,196.54,196.69,196.14,196.22,4382.0,186.0047,186.1467,185.6261,185.7018,4382.0
2020-06-01 11:05:00,196.09,196.53,195.84,195.84,7653.0,185.5788,185.9952,185.3422,185.3422,7653.0
2020-06-01 11:10:00,195.87,196.09,195.7,195.73,4803.0,185.3706,185.5788,185.2097,185.2381,4803.0
2020-06-01 11:15:00,195.78,195.92,195.44,195.45,6151.0,185.2854,185.4179,184.9637,184.9731,6151.0
2020-06-01 11:20:00,195.44,195.88,195.44,195.69,5269.0,184.9637,185.3801,184.9637,185.2003,5269.0
2020-06-01 11:25:00,195.54,195.82,195.47,195.74,5775.0,185.0583,185.3233,184.992,185.2476,5775.0
2020-06-01 11:30:00,195.73,196.19,195.73,196.19,6687.0,185.2381,185.6735,185.2381,185.6735,6687.0
2020-06-01 11:35:00,196.12,196.17,195.89,196.07,6073.0,185.6072,185.6545,185.3895,185.5599,6073.0
2020-06-01 11:40:00,196.01,196.37,196.01,196.3,3720.0,185.5031,185.8438,185.5031,185.7776,3720.0
2020-06-01 11:45:00,196.34,196.37,196.25,196.36,4634.0,185.8154,185.8438,185.7302,185.8343,4634.0
2020-06-01 11:50:00,196.4,196.55,196.34,196.36,6822.0,185.8722,186.0142,185.8154,185.8343,6822.0
2020-06-01 11:55:00,196.34,196.41,196.22,196.41,3260.0,185.8154,185.8817,185.7018,185.8817,3260.0
2020-06-01 12:00:00,196.38,196.46,196.07,196.17,6145.0,185.8533,185.929,185.5599,185.6545,6145.0
2020-06-01 12:05:00,196.17,196.55,196.13,196.52,7816.0,185.6545,186.0142,185.6167,185.9858,7816.0
2020-06-01 12:10:00,196.6,196.74,196.53,196.69,3900.0,186.0615,186.194,185.9952,186.1467,3900.0
2020-06-01 12:15:00,196.75,196.83,196.63,196.69,4310.0,186.2034,186.2791,186.0899,186.1467,4310.0
2020-06-01 12:20:00,196.61,196.84,196.48,196.84,4720.0,186.0709,186.2886,185.9479,186.2886,4720.0
2020-06-01 12:25:00,196.92,197.0,196.53,196.53,2600.0,186.3643,186.44,185.9952,185.9952,2600.0
2020-06-01 12:30:00,196.53,196.79,196.52,196.73,4178.0,185.9952,186.2413,185.9858,186.1845,4178.0
2020-06-01 12:35:00,196.76,197.06,196.67,196.94,5647.0,186.2129,186.4968,186.1277,186.3832,5647.0
2020-06-01 12:40:00,197.13,197.29,197.09,197.25,6742.0,186.5631,186.7145,186.5252,186.6766,6742.0
2020-06-01 12:45:00,197.21,197.53,197.19,197.24,7314.0,186.6388,186.9416,186.6198,186.6672,7314.0
2020-06-01 12:50:00,197.19,197.44,197.19,197.43,3823.0,186.6198,186.8564,186.6198,186.847,3823.0
2020-06-01 12:55:00,197.29,197.29,196.83,197.06,5000.0,186.7145,186.7145,186.2791,186.4968,5000.0
2020-06-01 13:00:00,197.11,197.2,196.85,197.14,4026.0,186.5441,186.6293,186.2981,186.5725,4026.0
2020-06-01 13:05:00,197.15,197.45,197.1,197.31,4759.0,186.582,186.8659,186.5347,186.7334,4759.0
2020-06-01 13:10:00,197.23,197.55,197.22,197.5,4692.0,186.6577,186.9606,186.6482,186.9132,4692.0
2020-06-01 13:15:00,197.55,197.8,197.5,197.57,6178.0,186.9606,187.1972,186.9132,186.9795,6178.0
2020-06-01 13:20:00,197.61,197.77,197.53,197.72,4757.0,187.0173,187.1688,186.9416,187.1214,4757.0
2020-06-01 13:25:00,197.74,197.84,197.68,197.76,4820.0,187.1404,187.235,187.0836,187.1593,4820.0
2020-06-01 13:30:00,197.76,197.76,197.5,197.56,5368.0,187.1593,187.1593,186.9132,186.97,5368.0
2020-06-01 13:35:00,197.57,197.63,197.43,197.46,4356.0,186.9795,187.0363,186.847,186.8754,4356.0
2020-06-01 13:40:00,197.45,197.55,197.34,197.52,3788.0,186.8659,186.9606,186.7618,186.9322,3788.0
2020-06-01 13:45:00,197.46,197.64,197.45,197.53,7944.0,186.8754,187.0457,186.8659,186.9416,7944.0
2020-06-01 13:50:00,197.53,197.63,197.35,197.62,3753.0,186.9416,187.0363,186.7713,187.0268,3753.0
2020-06-01 13:55:00,197.52,197.88,197.48,197.87,3828.0,186.9322,187.2729,186.8943,187.2634,3828.0
2020-06-01 14:00:00,197.86,197.94,197.67,197.9,9548.0,187.2539,187.3296,187.0741,187.2918,9548.0
2020-06-01 14:05:00,197.84,198.08,197.76,198.05,5282.0,187.235,187.4621,187.1593,187.4337,5282.0
2020-06-01 14:10:00,198.05,198.17,197.99,198.17,5133.0,187.4337,187.5473,187.377,187.5473,5133.0
2020-06-01 14:15:00,198.1,198.2,197.95,198.2,5625.0,187.4811,187.5757,187.3391,187.5757,5625.0
2020-06-01 14:20:00,198.07,198.17,197.81,197.81,6736.0,187.4527,187.5473,187.2066,187.2066,6736.0
2020-06-01 14:25:00,197.86,198.1,197.48,197.49,8061.0,187.2539,187.4811,186.8943,186.9038,8061.0
2020-06-01 14:30:00,197.31,197.51,197.25,197.35,5581.0,186.7334,186.9227,186.6766,186.7713,5581.0
2020-06-01 14:35:00,197.37,197.69,197.3,197.57,6058.0,186.7902,187.093,186.724,186.9795,6058.0
2020-06-01 14:40:00,197.55,197.86,197.4,197.86,4126.0,186.9606,187.2539,186.8186,187.2539,4126.0
2020-06-01 14:45:00,197.92,197.95,197.64,197.88,5987.0,187.3107,187.3391,187.0457,187.2729,5987.0
2020-06-01 14:50:00,197.86,198.12,197.77,198.06,4583.0,187.2539,187.5,187.1688,187.4432,4583.0
2020-06-01 14:55:00,198.12,198.31,198.03,198.19,8809.0,187.5,187.6798,187.4148,187.5662,8809.0
2020-06-01 15:00:00,198.14,198.28,198.09,198.24,6724.0,187.5189,187.6514,187.4716,187.6136,6724.0
2020-06-01 15:05:00,198.16,198.31,197.85,198.14,11389.0,187.5379,187.6798,187.2445,187.5189,11389.0
2020-06-01 15:10:00,198.14,198.24,197.89,198.0,6433.0,187.5189,187.6136,187.2823,187.3864,6433.0
2020-06-01 15:15:00,197.96,198.09,197.81,198.07,6131.0,187.3486,187.4716,187.2066,187.4527,6131.0
2020-06-01 15:20:00,197.99,198.01,197.85,197.85,10536.0,187.377,187.3959,187.2445,187.2445,10536.0
2020-06-01 15:25:00,197.85,198.11,197.84,198.02,11506.0,187.2445,187.4905,187.235,187.4054,11506.0
2020-06-01 15:30:00,198.03,198.2,197.86,198.12,10904.0,187.4148,187.5757,187.2539,187.5,10904.0
2020-06-01 15:35:00,198.03,198.07,197.51,197.69,10743.0,187.4148,187.4527,186.9227,187.093,10743.0
2020-06-01 15:40:00,197.66,197.9,197.39,197.89,19232.0,187.0647,187.2918,186.8091,187.2823,19232.0
2020-06-01 15:45:00,197.85,197.86,197.6,197.6,14910.0,187.2445,187.2539,187.0079,187.0079,14910.0
2020-06-01 15:50:00,197.13,197.78,197.13,197.62,28656.0,186.5631,187.1782,186.5631,187.0268,28656.0
2020-06-01 15:55:00,197.66,197.76,197.17,197.25,41379.0,187.0647,187.1593,186.6009,186.6766,41379.0
2020-06-02 09:30:00,197.25,198.0,197.1,197.25,25338.0,186.6766,187.3864,186.5347,186.6766,25338.0
2020-06-02 09:35:00,197.69,197.69,196.05,196.61,4819.0,187.093,187.093,185.541,186.0709,4819.0
2020-06-02 09:40:00,196.62,196.91,196.25,196.45,3223.0,186.0804,186.3549,185.7302,185.9195,3223.0
2020-06-02 09:45:00,196.54,196.65,196.11,196.11,2725.0,186.0047,186.1088,185.5977,185.5977,2725.0
2020-06-02 09:50:00,196.33,196.7,196.26,196.61,4622.0,185.8059,186.1561,185.7397,186.0709,4622.0
2020-06-02 09:55:00,196.64,197.18,196.38,197.05,9564.0,186.0993,186.6104,185.8533,186.4874,9564.0
2020-06-02 10:00:00,197.09,197.1,196.75,196.84,5089.0,186.5252,186.5347,186.2034,186.2886,5089.0
2020-06-02 10:05:00,196.77,196.77,196.01,196.01,5380.0,186.2224,186.2224,185.5031,185.5031,5380.0
2020-06-02 10:10:00,195.92,196.1,195.73,196.03,10787.0,185.4179,185.5883,185.2381,185.522,10787.0
2020-06-02 10:15:00,196.13,196.2,195.8,195.93,5157.0,185.6167,185.6829,185.3044,185.4274,5157.0
2020-06-02 10:20:00,195.92,196.41,195.88,196.3,6191.0,185.4179,185.8817,185.3801,185.7776,6191.0
2020-06-02 10:25:00,196.34,196.59,196.33,196.56,3920.0,185.8154,186.052,185.8059,186.0236,3920.0
2020-06-02 10:30:00,196.61,196.83,196.51,196.77,3511.0,186.0709,186.2791,185.9763,186.2224,3511.0
2020-06-02 10:35:00,196.73,196.93,196.68,196.69,3063.0,186.1845,186.3738,186.1372,186.1467,3063.0
2020-06-02 10:40:00,196.78,196.91,196.48,196.48,3300.0,186.2318,186.3549,185.9479,185.9479,3300.0
2020-06-02 10:45:00,196.45,196.48,195.94,195.94,3250.0,185.9195,185.9479,185.4369,185.4369,3250.0
2020-06-02 10:50:00,195.9,196.51,195.81,196.45,9198.0,185.399,185.9763,185.3138,185.9195,9198.0
2020-06-02 10:55:00,196.35,196.52,196.33,196.33,7095.0,185.8249,185.9858,185.8059,185.8059,7095.0
2020-06-02 11:00:00,196.32,196.46,195.68,195.93,5888.0,185.7965,185.929,185.1908,185.4274,5888.0
2020-06-02 11:05:00,195.81,195.98,195.58,195.58,18542.0,185.3138,185.4747,185.0962,185.0962,18542.0
2020-06-02 11:10:00,195.6,195.74,195.36,195.36,3640.0,185.1151,185.2476,184.8879,184.8879,3640.0
2020-06-02 11:15:00,195.34,195.96,195.34,195.96,6571.0,184.869,185.4558,184.869,185.4558,6571.0
2020-06-02 11:20:00,195.92,196.04,195.82,195.82,5337.0,185.4179,185.5315,185.3233,185.3233,5337.0
2020-06-02 11:25:00,195.75,195.9,195.57,195.58,8686.0,185.257,185.399,185.0867,185.0962,8686.0
2020-06-02 11:30:00,195.53,195.88,195.48,195.73,8623.0,185.0488,185.3801,185.0015,185.2381,8623.0
2020-06-02 11:35:00,195.75,195.76,195.42,195.7,3927.0,185.257,185.2665,184.9447,185.2097,3927.0
2020-06-02 11:40:00,195.64,195.75,195.52,195.65,3612.0,185.1529,185.257,185.0394,185.1624,3612.0
2020-06-02 11:45:00,195.66,195.79,195.57,195.61,2464.0,185.1719,185.2949,185.0867,185.1245,2464.0
2020-06-02 11:50:00,195.52,195.78,195.46,195.62,4429.0,185.0394,185.2854,184.9826,185.134,4429.0
2020-06-02 11:55:00,195.59,195.73,195.49,195.72,3189.0,185.1056,185.2381,185.011,185.2286,3189.0
2020-06-02 12:00:00,195.68,196.01,195.67,195.94,4501.0,185.1908,185.5031,185.1813,185.4369,4501.0
2020-06-02 12:05:00,195.9,196.33,195.9,196.33,2911.0,185.399,185.8059,185.399,185.8059,2911.0
2020-06-02 12:10:00,196.3,196.4,196.28,196.33,1321.0,185.7776,185.8722,185.7586,185.8059,1321.0
2020-06-02 12:15:00,196.41,196.69,196.36,196.55,3555.0,185.8817,186.1467,185.8343,186.0142,3555.0
2020-06-02 12:20:00,196.6,196.66,196.53,196.66,2500.0,186.0615,186.1183,185.9952,186.1183,2500.0
2020-06-02 12:25:00,196.61,196.83,196.61,196.83,2463.0,186.0709,186.2791,186.0709,186.2791,2463.0
2020-06-02 12:30:00,196.85,196.86,196.74,196.74,4300.0,186.2981,186.3075,186.194,186.194,4300.0
2020-06-02 12:35:00,196.73,196.95,196.62,196.84,9610.0,186.1845,186.3927,186.0804,186.2886,9610.0
2020-06-02 12:40:00,196.89,196.98,196.52,196.6,6800.0,186.3359,186.4211,185.9858,186.0615,6800.0
2020-06-02 12:45:00,196.55,196.66,196.33,196.46,4165.0,186.0142,186.1183,185.8059,185.929,4165.0
2020-06-02 12:50:00,196.44,196.58,196.37,196.42,3647.0,185.9101,186.0425,185.8438,185.8911,3647.0
2020-06-02 12:55:00,196.42,196.45,196.33,196.33,1859.0,185.8911,185.9195,185.8059,185.8059,1859.0
2020-06-02 13:00:00,196.47,196.65,196.46,196.65,3522.0,185.9384,186.1088,185.929,186.1088,3522.0
2020-06-02 13:05:00,196.65,196.9,196.65,196.86,3366.0,186.1088,186.3454,186.1088,186.3075,3366.0
2020-06-02 13:10:00,196.9,197.29,196.81,197.25,2422.0,186.3454,186.7145,186.2602,186.6766,2422.0
2020-06-02 13:15:00,197.25,197.4,197.16,197.38,7202.0,186.6766,186.8186,186.5915,186.7997,7202.0
2020-06-02 13:20:00,197.46,197.62,197.42,197.52,5591.0,186.8754,187.0268,186.8375,186.9322,5591.0
2020-06-02 13:25:00,197.49,197.65,197.17,197.24,4925.0,186.9038,187.0552,186.6009,186.6672,4925.0
2020-06-02 13:30:00,197.17,197.61,197.12,197.5,9527.0,186.6009,187.0173,186.5536,186.9132,9527.0
2020-06-02 13:35:00,197.54,197.57,197.4,197.55,2914.0,186.9511,186.9795,186.8186,186.9606,2914.0
2020-06-02 13:40:00,197.57,197.93,197.5,197.88,6705.0,186.9795,187.3202,186.9132,187.2729,6705.0
2020-06-02 13:45:00,197.86,197.86,197.63,197.66,4859.0,187.2539,187.2539,187.0363,187.0647,4859.0
2020-06-02 13:50:00,197.66,197.73,197.52,197.66,3809.0,187.0647,187.1309,186.9322,187.0647,3809.0
2020-06-02 13:55:00,197.6,197.83,197.6,197.82,4429.0,187.0079,187.2255,187.0079,187.2161,4429.0
2020-06-02 14:00:00,197.78,197.82,197.37,197.42,7245.0,187.1782,187.2161,186.7902,186.8375,7245.0
2020-06-02 14:05:00,197.42,197.42,196.85,197.22,5415.0,186.8375,186.8375,186.2981,186.6482,5415.0
2020-06-02 14:10:00,197.27,197.49,197.07,197.18,4677.0,186.6956,186.9038,186.5063,186.6104,4677.0
2020-06-02 14:15:00,197.14,197.59,197.14,197.5,4385.0,186.5725,186.9984,186.5725,186.9132,4385.0
2020-06-02 14:20:00,197.51,197.57,197.37,197.53,3761.0,186.9227,186.9795,186.7902,186.9416,3761.0
2020-06-02 14:25:00,197.53,197.6,197.23,197.3,4980.0,186.9416,187.0079,186.6577,186.724,4980.0
2020-06-02 14:30:00,197.33,197.33,196.86,196.9,5052.0,186.7523,186.7523,186.3075,186.3454,5052.0
2020-06-02 14:35:00,197.0,197.1,196.89,197.0,3930.0,186.44,186.5347,186.3359,186.44,3930.0
2020-06-02 14:40:00,197.07,197.31,197.02,197.31,4520.0,186.5063,186.7334,186.459,186.7334,4520.0
2020-06-02 14:45:00,197.36,197.54,197.31,197.54,4049.0,186.7807,186.9511,186.7334,186.9511,4049.0
2020-06-02 14:50:00,197.55,197.59,197.36,197.49,3656.0,186.9606,186.9984,186.7807,186.9038,3656.0
2020-06-02 14:55:00,197.48,197.76,197.45,197.63,4149.0,186.8943,187.1593,186.8659,187.0363,4149.0
2020-06-02 15:00:00,197.63,197.68,197.36,197.42,5849.0,187.0363,187.0836,186.7807,186.8375,5849.0
2020-06-02 15:05:00,197.42,197.47,197.31,197.32,3565.0,186.8375,186.8848,186.7334,186.7429,3565.0
2020-06-02 15:10:00,197.31,197.44,197.19,197.33,5085.0,186.7334,186.8564,186.6198,186.7523,5085.0
2020-06-02 15:15:00,197.39,197.55,197.33,197.46,17287.0,186.8091,186.9606,186.7523,186.8754,17287.0
2020-06-02 15:20:00,197.41,197.47,197.02,197.11,7300.0,186.8281,186.8848,186.459,186.5441,7300.0
2020-06-02 15:25:00,197.02,197.02,196.74,197.0,8121.0,186.459,186.459,186.194,186.44,8121.0
2020-06-02 15:30:00,197.02,197.09,196.88,197.06,7725.0,186.459,186.5252,186.3265,186.4968,7725.0
2020-06-02 15:35:00,197.02,197.2,197.02,197.2,6670.0,186.459,186.6293,186.459,186.6293,6670.0
2020-06-02 15:40:00,197.22,197.48,197.11,197.41,8927.0,186.6482,186.8943,186.5441,186.8281,8927.0
2020-06-02 15:45:00,197.37,197.74,197.27,197.72,11754.0,186.7902,187.1404,186.6956,187.1214,11754.0
2020-06-02 15:50:00,197.74,198.2,197.73,198.13,31152.0,187.1404,187.5757,187.1309,187.5095,31152.0
2020-06-02 15:55:00,198.18,198.4,198.02,198.4,36937.0,187.5568,187.765,187.4054,187.765,36937.0
2020-06-03 09:30:00,199.31,199.68,198.53,199.49,41145.0,188.6262,188.9764,187.888,188.7966,41145.0
2020-06-03 09:35:00,199.5,199.92,199.29,199.73,14721.0,188.806,189.2035,188.6073,189.0237,14721.0
2020-06-03 09:40:00,199.79,200.41,199.79,199.85,10746.0,189.0805,189.6672,189.0805,189.1373,10746.0
2020-06-03 09:45:00,199.76,199.76,199.16,199.53,1825.0,189.0521,189.0521,188.4842,188.8344,1825.0
2020-06-03 09:50:00,199.62,199.74,198.93,198.95,4154.0,188.9196,189.0332,188.2666,188.2855,4154.0
2020-06-03 09:55:00,198.94,199.16,198.8,199.16,4406.0,188.276,188.4842,188.1435,188.4842,4406.0
2020-06-03 10:00:00,199.13,199.64,198.98,199.64,5060.0,188.4559,188.9385,188.3139,188.9385,5060.0
2020-06-03 10:05:00,199.59,199.79,199.46,199.79,5653.0,188.8912,189.0805,188.7682,189.0805,5653.0
2020-06-03 10:10:00,199.63,199.87,199.62,199.68,6658.0,188.9291,189.1562,188.9196,188.9764,6658.0
2020-06-03 10:15:00,199.71,199.82,199.58,199.71,5616.0,189.0048,189.1089,188.8817,189.0048,5616.0
2020-06-03 10:20:00,199.74,199.76,199.31,199.55,6316.0,189.0332,189.0521,188.6262,188.8533,6316.0
2020-06-03 10:25:00,199.61,199.84,199.6,199.77,3082.0,188.9101,189.1278,188.9007,189.0616,3082.0
2020-06-03 10:30:00,199.73,200.29,199.71,200.21,7032.0,189.0237,189.5537,189.0048,189.478,7032.0
2020-06-03 10:35:00,200.2,200.74,200.19,200.72,7912.0,189.4685,189.9796,189.459,189.9606,7912.0
2020-06-03 10:40:00,200.72,201.2,200.7,201.2,15403.0,189.9606,190.4149,189.9417,190.4149,15403.0
2020-06-03 10:45:00,201.24,201.54,201.1,201.5,14952.0,190.4528,190.7367,190.3203,190.6988,14952.0
2020-06-03 10:50:00,201.56,201.88,201.47,201.75,15357.0,190.7556,191.0584,190.6704,190.9354,15357.0
2020-06-03 10:55:00,201.8,201.91,201.58,201.78,7252.0,190.9827,191.0868,190.7745,190.9638,7252.0
2020-06-03 11:00:00,201.73,202.09,201.69,201.94,10972.0,190.9165,191.2572,190.8786,191.1152,10972.0
2020-06-03 11:05:00,201.93,202.25,201.82,202.14,13232.0,191.1058,191.4086,191.0017,191.3045,13232.0
2020-06-03 11:10:00,202.12,202.47,202.04,202.34,19652.0,191.2856,191.6168,191.2099,191.4938,19652.0
2020-06-03 11:15:00,202.4,202.7,202.32,202.6,17250.0,191.5506,191.8345,191.4749,191.7399,17250.0
2020-06-03 11:20:00,202.59,202.63,202.42,202.44,11186.0,191.7304,191.7682,191.5695,191.5884,11186.0
2020-06-03 11:25:00,202.41,202.55,202.08,202.08,11179.0,191.56,191.6925,191.2477,191.2477,11179.0
2020-06-03 11:30:00,202.07,202.57,202.05,202.52,7790.0,191.2383,191.7115,191.2193,191.6641,7790.0
2020-06-03 11:35:00,202.5,202.54,202.3,202.53,6498.0,191.6452,191.6831,191.4559,191.6736,6498.0
2020-06-03 11:40:00,202.46,202.57,202.42,202.43,2518.0,191.6074,191.7115,191.5695,191.579,2518.0
2020-06-03 11:45:00,202.48,202.5,202.21,202.44,20649.0,191.6263,191.6452,191.3708,191.5884,20649.0
2020-06-03 11:50:00,202.34,202.36,201.58,201.66,6637.0,191.4938,191.5127,190.7745,190.8502,6637.0
2020-06-03 11:55:00,201.54,201.7,201.41,201.64,7747.0,190.7367,190.8881,190.6136,190.8313,7747.0
2020-06-03 12:00:00,201.64,201.89,201.54,201.72,3966.0,190.8313,191.0679,190.7367,190.907,3966.0
2020-06-03 12:05:00,201.72,201.83,201.47,201.49,7511.0,190.907,191.0111,190.6704,190.6894,7511.0
2020-06-03 12:10:00,201.5,201.77,201.33,201.34,8237.0,190.6988,190.9543,190.5379,190.5474,8237.0
2020-06-03 12:15:00,201.4,201.41,201.0,201.15,12740.0,190.6042,190.6136,190.2256,190.3676,12740.0
2020-06-03 12:20:00,201.22,201.44,201.21,201.44,4771.0,190.4338,190.642,190.4244,190.642,4771.0
2020-06-03 12:25:00,201.46,201.61,201.16,201.54,5802.0,190.661,190.8029,190.377,190.7367,5802.0
2020-06-03 12:30:00,201.43,201.96,201.42,201.92,4663.0,190.6326,191.1342,190.6231,191.0963,4663.0
2020-06-03 12:35:00,201.92,201.98,201.74,201.9,4651.0,191.0963,191.1531,190.926,191.0774,4651.0
2020-06-03 12:40:00,201.86,201.94,201.61,201.75,6117.0,191.0395,191.1152,190.8029,190.9354,6117.0
2020-06-03 12:45:00,201.72,201.85,201.41,201.41,5070.0,190.907,191.0301,190.6136,190.6136,5070.0
2020-06-03 12:50:00,201.38,201.54,201.35,201.52,4163.0,190.5852,190.7367,190.5569,190.7177,4163.0
2020-06-03 12:55:00,201.48,201.49,201.33,201.43,4349.0,190.6799,190.6894,190.5379,190.6326,4349.0
2020-06-03 13:00:00,201.47,201.56,201.31,201.4,4375.0,190.6704,190.7556,190.519,190.6042,4375.0
2020-06-03 13:05:00,201.44,201.61,201.42,201.59,9323.0,190.642,190.8029,190.6231,190.784,9323.0
2020-06-03 13:10:00,201.54,201.63,201.5,201.61,2095.0,190.7367,190.8218,190.6988,190.8029,2095.0
2020-06-03 13:15:00,201.66,201.8,201.57,201.57,7806.0,190.8502,190.9827,190.7651,190.7651,7806.0
2020-06-03 13:20:00,201.58,201.76,201.57,201.64,9326.0,190.7745,190.9449,190.7651,190.8313,9326.0
2020-06-03 13:25:00,201.61,201.73,201.3,201.3,8735.0,190.8029,190.9165,190.5095,190.5095,8735.0
2020-06-03 13:30:00,201.3,201.65,201.23,201.53,4407.0,190.5095,190.8408,190.4433,190.7272,4407.0
2020-06-03 13:35:00,201.55,201.55,201.36,201.45,3051.0,190.7461,190.7461,190.5663,190.6515,3051.0
2020-06-03 13:40:00,201.46,201.6,201.41,201.6,3799.0,190.661,190.7935,190.6136,190.7935,3799.0
2020-06-03 13:45:00,201.53,201.56,201.0,201.0,13262.0,190.7272,190.7556,190.2256,190.2256,13262.0
2020-06-03 13:50:00,200.88,201.22,200.88,201.12,10336.0,190.1121,190.4338,190.1121,190.3392,10336.0
2020-06-03 13:55:00,201.12,201.17,201.0,201.14,4643.0,190.3392,190.3865,190.2256,190.3581,4643.0
2020-06-03 14:00:00,201.14,201.72,201.11,201.7,7385.0,190.3581,190.907,190.3297,190.8881,7385.0
2020-06-03 14:05:00,201.64,201.7,201.48,201.54,6221.0,190.8313,190.8881,190.6799,190.7367,6221.0
2020-06-03 14:10:00,201.62,201.64,201.44,201.56,8782.0,190.8124,190.8313,190.642,190.7556,8782.0
2020-06-03 14:15:00,201.53,201.78,201.53,201.73,10042.0,190.7272,190.9638,190.7272,190.9165,10042.0
2020-06-03 14:20:00,201.75,201.9,201.67,201.88,5100.0,190.9354,191.0774,190.8597,191.0584,5100.0
2020-06-03 14:25:00,201.89,201.95,201.59,201.62,6696.0,191.0679,191.1247,190.784,190.8124,6696.0
2020-06-03 14:30:00,201.6,201.73,201.44,201.69,6075.0,190.7935,190.9165,190.642,190.8786,6075.0
2020-06-03 14:35:00,201.69,201.93,201.45,201.5,14484.0,190.8786,191.1058,190.6515,190.6988,14484.0
2020-06-03 14:40:00,201.55,201.89,201.52,201.85,5619.0,190.7461,191.0679,190.7177,191.0301,5619.0
2020-06-03 14:45:00,201.74,201.99,201.62,201.87,6334.0,190.926,191.1625,190.8124,191.049,6334.0
2020-06-03 14:50:00,201.92,201.93,201.73,201.9,10581.0,191.0963,191.1058,190.9165,191.0774,10581.0
2020-06-03 14:55:00,201.92,201.93,201.43,201.43,6882.0,191.0963,191.1058,190.6326,190.6326,6882.0
2020-06-03 15:00:00,201.34,201.34,200.97,201.34,8313.0,190.5474,190.5474,190.1972,190.5474,8313.0
2020-06-03 15:05:00,201.29,201.5,201.03,201.1,11034.0,190.5001,190.6988,190.254,190.3203,11034.0
2020-06-03 15:10:00,201.21,201.44,201.19,201.27,8535.0,190.4244,190.642,190.4054,190.4811,8535.0
2020-06-03 15:15:00,201.21,201.26,200.83,201.16,6259.0,190.4244,190.4717,190.0647,190.377,6259.0
2020-06-03 15:20:00,201.11,201.41,200.91,201.33,10026.0,190.3297,190.6136,190.1404,190.5379,10026.0
2020-06-03 15:25:00,201.31,201.51,201.17,201.35,7156.0,190.519,190.7083,190.3865,190.5569,7156.0
2020-06-03 15:30:00,201.37,201.42,200.99,201.27,14268.0,190.5758,190.6231,190.2162,190.4811,14268.0
2020-06-03 15:35:00,201.35,201.53,201.24,201.41,12869.0,190.5569,190.7272,190.4528,190.6136,12869.0
2020-06-03 15:40:00,201.4,201.51,201.24,201.43,17724.0,190.6042,190.7083,190.4528,190.6326,17724.0
2020-06-03 15:45:00,201.39,201.59,201.27,201.53,22051.0,190.5947,190.784,190.4811,190.7272,22051.0
2020-06-03 15:50:00,201.63,201.81,201.16,201.21,23880.0,190.8218,190.9922,190.377,190.4244,23880.0
2020-06-03 15:55:00,201.16,201.16,200.55,200.7,46838.0,190.377,190.377,189.7997,189.9417,46838.0
2020-06-04 09:30:00,198.79,199.18,198.5,198.63,35571.0,188.1341,188.5032,187.8596,187.9827,35571.0
2020-06-04 09:35:00,198.81,199.94,198.8,199.94,11568.0,188.153,189.2224,188.1435,189.2224,11568.0
2020-06-04 09:40:00,199.99,200.86,199.84,200.66,13424.0,189.2698,190.0931,189.1278,189.9038,13424.0
2020-06-04 09:45:00,200.78,201.86,200.44,200.72,20387.0,190.0174,191.0395,189.6956,189.9606,20387.0
2020-06-04 09:50:00,200.66,201.05,200.66,200.78,4009.0,189.9038,190.2729,189.9038,190.0174,4009.0
2020-06-04 09:55:00,200.83,201.08,200.76,200.96,3986.0,190.0647,190.3013,189.9985,190.1878,3986.0
2020-06-04 10:00:00,200.97,201.67,200.97,201.48,8559.0,190.1972,190.8597,190.1972,190.6799,8559.0
2020-06-04 10:05:00,201.45,201.49,201.01,201.03,8696.0,190.6515,190.6894,190.2351,190.254,8696.0
2020-06-04 10:10:00,201.02,201.18,199.88,199.99,29778.0,190.2445,190.396,189.1657,189.2698,29778.0
2020-06-04 10:15:00,200.08,200.51,199.95,200.12,8924.0,189.3549,189.7619,189.2319,189.3928,8924.0
2020-06-04 10:20:00,200.04,200.13,199.73,199.73,4476.0,189.3171,189.4023,189.0237,189.0237,4476.0
2020-06-04 10:25:00,199.78,200.14,199.77,200.14,4633.0,189.071,189.4117,189.0616,189.4117,4633.0
2020-06-04 10:30:00,200.17,200.82,200.1,200.75,6972.0,189.4401,190.0553,189.3739,189.989,6972.0
2020-06-04 10:35:00,200.67,200.76,200.44,200.74,5241.0,189.9133,189.9985,189.6956,189.9796,5241.0
2020-06-04 10:40:00,200.77,200.78,200.32,200.32,5500.0,190.0079,190.0174,189.5821,189.5821,5500.0
2020-06-04 10:45:00,200.27,200.54,200.13,200.48,4050.0,189.5347,189.7903,189.4023,189.7335,4050.0
2020-06-04 10:50:00,200.45,200.56,200.37,200.51,3486.0,189.7051,189.8092,189.6294,189.7619,3486.0
2020-06-04 10:55:00,200.51,200.51,200.34,200.41,5334.0,189.7619,189.7619,189.601,189.6672,5334.0
2020-06-04 11:00:00,200.46,200.47,200.35,200.45,3767.0,189.7146,189.724,189.6105,189.7051,3767.0
2020-06-04 11:05:00,200.4,200.48,200.12,200.12,4102.0,189.6578,189.7335,189.3928,189.3928,4102.0
2020-06-04 11:10:00,200.12,200.27,200.07,200.17,6233.0,189.3928,189.5347,189.3455,189.4401,6233.0
2020-06-04 11:15:00,200.2,200.25,199.91,200.02,4214.0,189.4685,189.5158,189.194,189.2981,4214.0
2020-06-04 11:20:00,200.05,200.05,199.91,199.95,5441.0,189.3265,189.3265,189.194,189.2319,5441.0
2020-06-04 11:25:00,199.79,199.96,199.51,199.91,8234.0,189.0805,189.2414,188.8155,189.194,8234.0
2020-06-04 11:30:00,199.96,200.67,199.89,200.58,23950.0,189.2414,189.9133,189.1751,189.8281,23950.0
2020-06-04 11:35:00,200.55,200.62,200.44,200.47,9266.0,189.7997,189.866,189.6956,189.724,9266.0
2020-06-04 11:40:00,200.52,200.57,200.38,200.42,14540.0,189.7713,189.8187,189.6389,189.6767,14540.0
2020-06-04 11:45:00,200.43,200.56,200.33,200.37,4276.0,189.6862,189.8092,189.5915,189.6294,4276.0
2020-06-04 11:50:00,200.27,200.45,200.24,200.35,3394.0,189.5347,189.7051,189.5064,189.6105,3394.0
2020-06-04 11:55:00,200.42,200.63,200.34,200.63,4320.0,189.6767,189.8755,189.601,189.8755,4320.0
2020-06-04 12:00:00,200.56,200.63,200.39,200.39,4785.0,189.8092,189.8755,189.6483,189.6483,4785.0
2020-06-04 12:05:00,200.49,200.51,200.38,200.42,3776.0,189.743,189.7619,189.6389,189.6767,3776.0
2020-06-04 12:10:00,200.33,200.33,199.85,199.98,5171.0,189.5915,189.5915,189.1373,189.2603,5171.0
2020-06-04 12:15:00,199.95,199.95,199.77,199.81,4208.0,189.2319,189.2319,189.0616,189.0994,4208.0
2020-06-04 12:20:00,199.67,199.74,199.41,199.51,5919.0,188.9669,189.0332,188.7208,188.8155,5919.0
2020-06-04 12:25:00,199.51,199.56,199.41,199.44,5497.0,188.8155,188.8628,188.7208,188.7492,5497.0
2020-06-04 12:30:00,199.49,199.5,198.87,198.91,7217.0,188.7966,188.806,188.2098,188.2476,7217.0
2020-06-04 12:35:00,199.01,199.11,198.76,198.77,4887.0,188.3423,188.4369,188.1057,188.1152,4887.0
2020-06-04 12:40:00,198.76,198.98,198.72,198.75,8209.0,188.1057,188.3139,188.0678,188.0962,8209.0
2020-06-04 12:45:00,198.8,198.8,198.42,198.43,4731.0,188.1435,188.1435,187.7839,187.7934,4731.0
2020-06-04 12:50:00,198.53,198.54,198.08,198.13,10368.0,187.888,187.8975,187.4621,187.5095,10368.0
2020-06-04 12:55:00,198.13,198.22,197.91,197.91,9854.0,187.5095,187.5946,187.3013,187.3013,9854.0
2020-06-04 13:00:00,197.91,198.1,197.82,198.03,8226.0,187.3013,187.4811,187.2161,187.4148,8226.0
2020-06-04 13:05:00,198.03,198.2,197.92,198.17,5432.0,187.4148,187.5757,187.3107,187.5473,5432.0
2020-06-04 13:10:00,198.17,198.22,198.06,198.13,7126.0,187.5473,187.5946,187.4432,187.5095,7126.0
2020-06-04 13:15:00,198.08,198.14,197.85,197.96,9238.0,187.4621,187.5189,187.2445,187.3486,9238.0
2020-06-04 13:20:00,197.92,198.01,197.85,197.96,4609.0,187.3107,187.3959,187.2445,187.3486,4609.0
2020-06-04 13:25:00,197.98,198.01,197.5,197.5,12768.0,187.3675,187.3959,186.9132,186.9132,12768.0
2020-06-04 13:30:00,197.51,197.63,197.44,197.45,9093.0,186.9227,187.0363,186.8564,186.8659,9093.0
2020-06-04 13:35:00,197.48,197.94,197.44,197.84,6947.0,186.8943,187.3296,186.8564,187.235,6947.0
2020-06-04 13:40:00,197.84,198.31,197.79,198.24,8476.0,187.235,187.6798,187.1877,187.6136,8476.0
2020-06-04 13:45:00,198.28,198.37,198.23,198.3,7577.0,187.6514,187.7366,187.6041,187.6703,7577.0
2020-06-04 13:50:00,198.31,198.53,198.31,198.49,4918.0,187.6798,187.888,187.6798,187.8502,4918.0
2020-06-04 13:55:00,198.51,198.8,198.49,198.7,5927.0,187.8691,188.1435,187.8502,188.0489,5927.0
2020-06-04 14:00:00,198.65,198.76,198.61,198.61,5413.0,188.0016,188.1057,187.9637,187.9637,5413.0
2020-06-04 14:05:00,198.63,198.65,198.44,198.49,4356.0,187.9827,188.0016,187.8028,187.8502,4356.0
2020-06-04 14:10:00,198.49,198.51,198.4,198.48,4680.0,187.8502,187.8691,187.765,187.8407,4680.0
2020-06-04 14:15:00,198.47,198.6,198.39,198.42,5682.0,187.8312,187.9543,187.7555,187.7839,5682.0
2020-06-04 14:20:00,198.43,198.48,198.35,198.47,3600.0,187.7934,187.8407,187.7177,187.8312,3600.0
2020-06-04 14:25:00,198.45,198.57,198.36,198.57,5427.0,187.8123,187.9259,187.7271,187.9259,5427.0
2020-06-04 14:30:00,198.54,198.54,197.68,197.87,6959.0,187.8975,187.8975,187.0836,187.2634,6959.0
2020-06-04 14:35:00,197.86,198.05,197.81,197.81,2972.0,187.2539,187.4337,187.2066,187.2066,2972.0
2020-06-04 14:40:00,197.81,197.81,197.53,197.59,4215.0,187.2066,187.2066,186.9416,186.9984,4215.0
2020-06-04 14:45:00,197.56,197.7,197.47,197.63,5051.0,186.97,187.1025,186.8848,187.0363,5051.0
2020-06-04 14:50:00,197.72,197.86,197.61,197.79,5546.0,187.1214,187.2539,187.0173,187.1877,5546.0
2020-06-04 14:55:00,197.81,197.82,197.15,197.15,8675.0,187.2066,187.2161,186.582,186.582,8675.0
2020-06-04 15:00:00,197.14,197.36,197.14,197.18,4904.0,186.5725,186.7807,186.5725,186.6104,4904.0
2020-06-04 15:05:00,197.12,197.13,196.25,196.52,12926.0,186.5536,186.5631,185.7302,185.9858,12926.0
2020-06-04 15:10:00,196.53,196.54,196.15,196.18,8781.0,185.9952,186.0047,185.6356,185.664,8781.0
2020-06-04 15:15:00,196.14,196.14,195.4,195.92,26364.0,185.6261,185.6261,184.9258,185.4179,26364.0
2020-06-04 15:20:00,195.92,196.43,195.85,196.43,8667.0,185.4179,185.9006,185.3517,185.9006,8667.0
2020-06-04 15:25:00,196.46,196.71,196.42,196.66,6984.0,185.929,186.1656,185.8911,186.1183,6984.0
2020-06-04 15:30:00,196.71,197.36,196.71,197.17,8719.0,186.1656,186.7807,186.1656,186.6009,8719.0
2020-06-04 15:35:00,197.19,197.19,196.85,196.85,9858.0,186.6198,186.6198,186.2981,186.2981,9858.0
2020-06-04 15:40:00,196.84,197.13,196.77,196.97,13053.0,186.2886,186.5631,186.2224,186.4116,13053.0
2020-06-04 15:45:00,196.97,197.5,196.97,197.34,10380.0,186.4116,186.9132,186.4116,186.7618,10380.0
2020-06-04 15:50:00,197.37,197.51,197.01,197.31,23840.0,186.7902,186.9227,186.4495,186.7334,23840.0
2020-06-04 15:55:00,197.39,198.12,197.24,198.08,45939.0,186.8091,187.5,186.6672,187.4621,45939.0
2020-06-05 09:30:00,201.93,203.32,201.38,203.24,83470.0,191.1058,192.4213,190.5852,192.3455,83470.0
2020-06-05 09:35:00,203.06,204.74,203.06,204.18,26653.0,192.1752,193.7651,192.1752,193.2352,26653.0
2020-06-05 09:40:00,204.25,206.99,204.17,206.7,43503.0,193.3014,195.8945,193.2257,195.6201,43503.0
2020-06-05 09:45:00,206.8,206.93,205.55,205.92,28862.0,195.7147,195.8377,194.5317,194.8819,28862.0
2020-06-05 09:50:00,206.12,206.79,205.92,206.43,17127.0,195.0712,195.7053,194.8819,195.3645,17127.0
2020-06-05 09:55:00,206.42,206.94,205.81,205.81,29078.0,195.3551,195.8472,194.7778,194.7778,29078.0
2020-06-05 10:00:00,205.98,206.9,205.55,206.86,26456.0,194.9387,195.8094,194.5317,195.7715,26456.0
2020-06-05 10:05:00,206.98,207.5,206.92,207.06,36535.0,195.8851,196.3772,195.8283,195.9608,36535.0
2020-06-05 10:10:00,207.08,208.02,207.0,207.95,22231.0,195.9797,196.8693,195.904,196.8031,22231.0
2020-06-05 10:15:00,207.73,207.79,206.74,207.44,19674.0,196.5949,196.6516,195.6579,196.3204,19674.0
2020-06-05 10:20:00,207.44,208.03,207.34,207.86,27815.0,196.3204,196.8788,196.2258,196.7179,27815.0
2020-06-05 10:25:00,207.98,208.08,207.46,207.62,14974.0,196.8315,196.9261,196.3393,196.4908,14974.0
2020-06-05 10:30:00,207.68,207.86,207.39,207.82,15332.0,196.5475,196.7179,196.2731,196.68,15332.0
2020-06-05 10:35:00,207.8,208.11,207.48,207.98,15769.0,196.6611,196.9545,196.3583,196.8315,15769.0
2020-06-05 10:40:00,208.11,208.6,207.74,207.93,14728.0,196.9545,197.4182,196.6043,196.7841,14728.0
2020-06-05 10:45:00,207.92,208.33,207.92,208.04,13028.0,196.7747,197.1627,196.7747,196.8882,13028.0
2020-06-05 10:50:00,208.05,208.2,207.64,207.76,19578.0,196.8977,197.0397,196.5097,196.6233,19578.0
2020-06-05 10:55:00,207.82,208.5,207.76,208.33,14157.0,196.68,197.3236,196.6233,197.1627,14157.0
2020-06-05 11:00:00,208.4,209.41,208.12,209.34,31994.0,197.2289,198.1848,196.964,198.1186,31994.0
2020-06-05 11:05:00,209.08,209.24,208.37,208.68,10186.0,197.8725,198.0239,197.2006,197.4939,10186.0
2020-06-05 11:10:00,208.75,208.99,208.66,208.71,15545.0,197.5602,197.7873,197.475,197.5223,15545.0
2020-06-05 11:15:00,208.74,208.83,208.59,208.77,13979.0,197.5507,197.6359,197.4088,197.5791,13979.0
2020-06-05 11:20:00,208.83,209.27,208.74,209.2,9075.0,197.6359,198.0523,197.5507,197.9861,9075.0
2020-06-05 11:25:00,209.39,209.41,208.65,208.95,19850.0,198.1659,198.1848,197.4655,197.7495,19850.0
2020-06-05 11:30:00,208.96,209.57,208.78,208.97,8395.0,197.7589,198.3362,197.5886,197.7684,8395.0
2020-06-05 11:35:00,208.91,209.07,208.67,208.76,8758.0,197.7116,197.863,197.4845,197.5697,8758.0
2020-06-05 11:40:00,208.76,208.87,208.62,208.79,7959.0,197.5697,197.6738,197.4372,197.598,7959.0
2020-06-05 11:45:00,208.67,209.24,208.67,209.17,8015.0,197.4845,198.0239,197.4845,197.9577,8015.0
2020-06-05 11:50:00,209.15,209.64,209.09,209.55,9594.0,197.9387,198.4025,197.882,198.3173,9594.0
2020-06-05 11:55:00,209.55,209.93,209.37,209.42,13044.0,198.3173,198.6769,198.147,198.1943,13044.0
2020-06-05 12:00:00,209.49,209.75,209.49,209.63,5610.0,198.2605,198.5066,198.2605,198.393,5610.0
2020-06-05 12:05:00,209.82,209.88,209.6,209.85,11413.0,198.5728,198.6296,198.3646,198.6012,11413.0
2020-06-05 12:10:00,209.88,209.93,209.17,209.29,9265.0,198.6296,198.6769,197.9577,198.0712,9265.0
2020-06-05 12:15:00,209.16,209.21,208.64,208.72,9862.0,197.9482,197.9955,197.4561,197.5318,9862.0
2020-06-05 12:20:00,208.75,209.01,208.75,208.92,6645.0,197.5602,197.8063,197.5602,197.7211,6645.0
2020-06-05 12:25:00,208.89,209.01,208.43,208.65,13095.0,197.6927,197.8063,197.2573,197.4655,13095.0
2020-06-05 12:30:00,208.75,209.0,208.67,208.74,6682.0,197.5602,197.7968,197.4845,197.5507,6682.0
2020-06-05 12:35:00,208.76,208.88,208.58,208.64,6174.0,197.5697,197.6832,197.3993,197.4561,6174.0
2020-06-05 12:40:00,208.8,208.8,208.45,208.53,6609.0,197.6075,197.6075,197.2763,197.352,6609.0
2020-06-05 12:45:00,208.53,208.82,208.26,208.75,8319.0,197.352,197.6264,197.0965,197.5602,8319.0
2020-06-05 12:50:00,208.78,208.98,208.65,208.83,10270.0,197.5886,197.7779,197.4655,197.6359,10270.0
2020-06-05 12:55:00,208.68,208.96,208.65,208.89,8421.0,197.4939,197.7589,197.4655,197.6927,8421.0
2020-06-05 13:00:00,208.82,208.83,208.43,208.51,15180.0,197.6264,197.6359,197.2573,197.3331,15180.0
2020-06-05 13:05:00,208.51,208.53,207.94,208.04,13638.0,197.3331,197.352,196.7936,196.8882,13638.0
2020-06-05 13:10:00,207.97,208.05,207.76,207.97,9335.0,196.822,196.8977,196.6233,196.822,9335.0
2020-06-05 13:15:00,207.91,208.12,207.85,208.08,6518.0,196.7652,196.964,196.7084,196.9261,6518.0
2020-06-05 13:20:00,208.07,208.2,207.99,208.14,14991.0,196.9166,197.0397,196.8409,196.9829,14991.0
2020-06-05 13:25:00,208.13,208.19,207.89,208.01,7391.0,196.9734,197.0302,196.7463,196.8599,7391.0
2020-06-05 13:30:00,208.07,208.13,207.88,207.88,4568.0,196.9166,196.9734,196.7368,196.7368,4568.0
2020-06-05 13:35:00,208.02,208.02,207.61,207.68,5635.0,196.8693,196.8693,196.4813,196.5475,5635.0
2020-06-05 13:40:00,207.71,207.94,207.64,207.94,4536.0,196.5759,196.7936,196.5097,196.7936,4536.0
2020-06-05 13:45:00,208.0,208.11,207.82,207.89,4936.0,196.8504,196.9545,196.68,196.7463,4936.0
2020-06-05 13:50:00,207.92,208.15,207.91,208.11,18355.0,196.7747,196.9923,196.7652,196.9545,18355.0
2020-06-05 13:55:00,208.11,208.14,207.93,208.06,21122.0,196.9545,196.9829,196.7841,196.9072,21122.0
2020-06-05 14:00:00,208.02,208.86,207.95,208.85,19465.0,196.8693,197.6643,196.8031,197.6548,19465.0
2020-06-05 14:05:00,208.81,208.97,208.67,208.92,8773.0,197.617,197.7684,197.4845,197.7211,8773.0
2020-06-05 14:10:00,209.03,209.13,208.8,208.8,6665.0,197.8252,197.9198,197.6075,197.6075,6665.0
2020-06-05 14:15:00,208.85,209.08,208.73,209.05,11189.0,197.6548,197.8725,197.5413,197.8441,11189.0
2020-06-05 14:20:00,209.12,209.5,209.12,209.38,8172.0,197.9104,198.27,197.9104,198.1564,8172.0
2020-06-05 14:25:00,209.33,209.58,209.3,209.51,8832.0,198.1091,198.3457,198.0807,198.2794,8832.0
2020-06-05 14:30:00,209.56,209.7,209.45,209.51,22138.0,198.3268,198.4593,198.2227,198.2794,22138.0
2020-06-05 14:35:00,209.41,209.57,209.09,209.48,11481.0,198.1848,198.3362,197.882,198.2511,11481.0
2020-06-05 14:40:00,209.55,209.9,209.45,209.75,9486.0,198.3173,198.6485,198.2227,198.5066,9486.0
2020-06-05 14:45:00,209.84,209.84,209.28,209.36,7894.0,198.5918,198.5918,198.0618,198.1375,7894.0
2020-06-05 14:50:00,209.43,209.52,209.03,209.2,9544.0,198.2037,198.2889,197.8252,197.9861,9544.0
2020-06-05 14:55:00,209.07,209.43,208.95,209.08,8722.0,197.863,198.2037,197.7495,197.8725,8722.0
2020-06-05 15:00:00,209.17,209.39,208.98,209.04,7999.0,197.9577,198.1659,197.7779,197.8346,7999.0
2020-06-05 15:05:00,209.09,209.17,208.63,208.74,10434.0,197.882,197.9577,197.4466,197.5507,10434.0
2020-06-05 15:10:00,208.77,208.77,208.35,208.41,12638.0,197.5791,197.5791,197.1816,197.2384,12638.0
2020-06-05 15:15:00,208.32,208.42,207.88,208.3,12832.0,197.1532,197.2479,196.7368,197.1343,12832.0
2020-06-05 15:20:00,208.28,208.74,208.23,208.71,19035.0,197.1154,197.5507,197.0681,197.5223,19035.0
2020-06-05 15:25:00,208.73,209.24,208.73,209.03,14543.0,197.5413,198.0239,197.5413,197.8252,14543.0
2020-06-05 15:30:00,209.08,209.08,208.39,208.42,14340.0,197.8725,197.8725,197.2195,197.2479,14340.0
2020-06-05 15:35:00,208.43,208.55,208.09,208.29,22237.0,197.2573,197.3709,196.9356,197.1248,22237.0
2020-06-05 15:40:00,208.29,208.32,207.9,207.9,25274.0,197.1248,197.1532,196.7558,196.7558,25274.0
2020-06-05 15:45:00,207.89,207.99,206.83,206.86,36219.0,196.7463,196.8409,195.7431,195.7715,36219.0
2020-06-05 15:50:00,206.89,207.46,206.5,206.82,40243.0,195.7999,196.3393,195.4308,195.7336,40243.0
2020-06-05 15:55:00,206.86,207.12,206.73,206.92,88893.0,195.7715,196.0176,195.6485,195.8283,88893.0
2020-06-08 09:30:00,206.47,208.35,206.15,208.34,34885.0,195.4024,197.1816,195.0996,197.1722,34885.0
2020-06-08 09:35:00,208.1,208.24,207.0,207.02,11144.0,196.945,197.0775,195.904,195.9229,11144.0
2020-06-08 09:40:00,206.99,207.62,206.81,207.54,4052.0,195.8945,196.4908,195.7242,196.415,4052.0
2020-06-08 09:45:00,207.39,207.95,207.1,207.26,5570.0,196.2731,196.8031,195.9986,196.1501,5570.0
2020-06-08 09:50:00,207.24,207.24,206.54,206.83,4774.0,196.1311,196.1311,195.4687,195.7431,4774.0
2020-06-08 09:55:00,206.84,206.89,206.18,206.18,5397.0,195.7526,195.7999,195.1279,195.1279,5397.0
2020-06-08 10:00:00,206.39,206.61,205.41,205.73,10146.0,195.3267,195.5349,194.3992,194.7021,10146.0
2020-06-08 10:05:00,205.68,205.68,205.13,205.35,8005.0,194.6548,194.6548,194.1342,194.3424,8005.0
2020-06-08 10:10:00,205.33,206.07,205.32,205.79,5210.0,194.3235,195.0238,194.314,194.7589,5210.0
2020-06-08 10:15:00,205.75,205.75,205.23,205.45,8186.0,194.721,194.721,194.2289,194.4371,8186.0
2020-06-08 10:20:00,205.47,206.02,205.33,205.95,5917.0,194.456,194.9765,194.3235,194.9103,5917.0
2020-06-08 10:25:00,205.89,205.92,205.55,205.65,4364.0,194.8535,194.8819,194.5317,194.6264,4364.0
2020-06-08 10:30:00,205.65,205.82,205.34,205.34,5729.0,194.6264,194.7872,194.333,194.333,5729.0
2020-06-08 10:35:00,205.4,205.72,205.4,205.66,5771.0,194.3898,194.6926,194.3898,194.6358,5771.0
2020-06-08 10:40:00,205.64,205.87,205.47,205.87,5807.0,194.6169,194.8346,194.456,194.8346,5807.0
2020-06-08 10:45:00,205.85,206.4,205.83,206.36,1990.0,194.8156,195.3362,194.7967,195.2983,1990.0
2020-06-08 10:50:00,206.31,206.8,206.3,206.78,4325.0,195.251,195.7147,195.2415,195.6958,4325.0
2020-06-08 10:55:00,206.8,206.92,206.71,206.8,2841.0,195.7147,195.8283,195.6295,195.7147,2841.0
2020-06-08 11:00:00,206.78,206.98,206.6,206.76,8775.0,195.6958,195.8851,195.5254,195.6769,8775.0
2020-06-08 11:05:00,206.7,206.74,206.58,206.59,1400.0,195.6201,195.6579,195.5065,195.516,1400.0
2020-06-08 11:10:00,206.59,207.23,206.58,207.23,4676.0,195.516,196.1217,195.5065,196.1217,4676.0
2020-06-08 11:15:00,207.12,207.28,207.0,207.04,3782.0,196.0176,196.169,195.904,195.9419,3782.0
2020-06-08 11:20:00,207.09,207.12,206.94,206.94,4304.0,195.9892,196.0176,195.8472,195.8472,4304.0
2020-06-08 11:25:00,206.94,207.04,206.68,206.72,4091.0,195.8472,195.9419,195.6011,195.639,4091.0
2020-06-08 11:30:00,206.59,206.83,206.51,206.78,3546.0,195.516,195.7431,195.4403,195.6958,3546.0
2020-06-08 11:35:00,206.83,206.93,206.63,206.88,4033.0,195.7431,195.8377,195.5538,195.7904,4033.0
2020-06-08 11:40:00,206.86,206.98,206.79,206.83,4574.0,195.7715,195.8851,195.7053,195.7431,4574.0
2020-06-08 11:45:00,206.87,207.26,206.87,207.04,4244.0,195.781,196.1501,195.781,195.9419,4244.0
2020-06-08 11:50:00,206.99,207.05,206.81,206.84,2153.0,195.8945,195.9513,195.7242,195.7526,2153.0
2020-06-08 11:55:00,206.91,207.04,206.68,206.69,3697.0,195.8188,195.9419,195.6011,195.6106,3697.0
2020-06-08 12:00:00,206.68,206.78,206.57,206.57,2470.0,195.6011,195.6958,195.497,195.497,2470.0
2020-06-08 12:05:00,206.57,206.89,206.55,206.89,3573.0,195.497,195.7999,195.4781,195.7999,3573.0
2020-06-08 12:10:00,206.88,207.15,206.77,206.82,4432.0,195.7904,196.046,195.6863,195.7336,4432.0
2020-06-08 12:15:00,206.73,206.86,206.72,206.81,2506.0,195.6485,195.7715,195.639,195.7242,2506.0
2020-06-08 12:20:00,206.78,206.78,206.03,206.03,4046.0,195.6958,195.6958,194.986,194.986,4046.0
2020-06-08 12:25:00,206.13,206.2,205.94,206.0,5307.0,195.0806,195.1469,194.9008,194.9576,5307.0
2020-06-08 12:30:00,206.02,206.21,205.96,206.16,2933.0,194.9765,195.1563,194.9197,195.109,2933.0
2020-06-08 12:35:00,206.22,206.34,206.19,206.2,3603.0,195.1658,195.2794,195.1374,195.1469,3603.0
2020-06-08 12:40:00,206.26,206.39,206.18,206.19,3993.0,195.2037,195.3267,195.1279,195.1374,3993.0
2020-06-08 12:45:00,206.26,206.27,206.08,206.1,4515.0,195.2037,195.2131,195.0333,195.0522,4515.0
2020-06-08 12:50:00,206.04,206.33,206.04,206.19,3333.0,194.9955,195.2699,194.9955,195.1374,3333.0
2020-06-08 12:55:00,206.17,206.18,205.87,205.93,1955.0,195.1185,195.1279,194.8346,194.8914,1955.0
2020-06-08 13:00:00,205.92,205.97,205.65,205.66,4300.0,194.8819,194.9292,194.6264,194.6358,4300.0
2020-06-08 13:05:00,205.56,205.86,205.56,205.8,2900.0,194.5412,194.8251,194.5412,194.7683,2900.0
2020-06-08 13:10:00,205.87,206.1,205.87,205.9,3766.0,194.8346,195.0522,194.8346,194.863,3766.0
2020-06-08 13:15:00,205.9,205.98,205.87,205.97,1946.0,194.863,194.9387,194.8346,194.9292,1946.0
2020-06-08 13:20:00,205.91,205.94,205.68,205.68,2400.0,194.8724,194.9008,194.6548,194.6548,2400.0
2020-06-08 13:25:00,205.74,205.75,205.49,205.52,4465.0,194.7115,194.721,194.4749,194.5033,4465.0
2020-06-08 13:30:00,205.54,205.92,205.51,205.92,2713.0,194.5223,194.8819,194.4939,194.8819,2713.0
2020-06-08 13:35:00,205.92,206.31,205.85,206.3,8763.0,194.8819,195.251,194.8156,195.2415,8763.0
2020-06-08 13:40:00,206.25,206.29,205.96,205.96,7465.0,195.1942,195.2321,194.9197,194.9197,7465.0
2020-06-08 13:45:00,205.79,205.94,205.74,205.83,5472.0,194.7589,194.9008,194.7115,194.7967,5472.0
2020-06-08 13:50:00,205.92,205.95,205.67,205.89,9831.0,194.8819,194.9103,194.6453,194.8535,9831.0
2020-06-08 13:55:00,205.85,205.92,205.76,205.84,3025.0,194.8156,194.8819,194.7305,194.8062,3025.0
2020-06-08 14:00:00,205.78,205.97,205.67,205.88,5890.0,194.7494,194.9292,194.6453,194.844,5890.0
2020-06-08 14:05:00,205.92,205.92,205.77,205.77,6392.0,194.8819,194.8819,194.7399,194.7399,6392.0
2020-06-08 14:10:00,205.74,205.8,205.4,205.5,6340.0,194.7115,194.7683,194.3898,194.4844,6340.0
2020-06-08 14:15:00,205.48,205.59,205.08,205.21,5113.0,194.4655,194.5696,194.0869,194.2099,5113.0
2020-06-08 14:20:00,205.19,205.28,205.04,205.11,12116.0,194.191,194.2762,194.0491,194.1153,12116.0
2020-06-08 14:25:00,205.09,205.45,205.08,205.44,10443.0,194.0964,194.4371,194.0869,194.4276,10443.0
2020-06-08 14:30:00,205.4,205.43,205.25,205.39,5739.0,194.3898,194.4182,194.2478,194.3803,5739.0
2020-06-08 14:35:00,205.47,205.74,205.47,205.74,5293.0,194.456,194.7115,194.456,194.7115,5293.0
2020-06-08 14:40:00,205.74,205.81,205.66,205.7,9088.0,194.7115,194.7778,194.6358,194.6737,9088.0
2020-06-08 14:45:00,205.67,205.67,205.01,205.27,22635.0,194.6453,194.6453,194.0207,194.2667,22635.0
2020-06-08 14:50:00,205.2,205.34,204.86,205.21,15212.0,194.2005,194.333,193.8787,194.2099,15212.0
2020-06-08 14:55:00,205.13,205.24,205.06,205.24,5791.0,194.1342,194.2383,194.068,194.2383,5791.0
2020-06-08 15:00:00,205.2,205.29,204.64,204.69,11375.0,194.2005,194.2857,193.6705,193.7178,11375.0
2020-06-08 15:05:00,204.64,204.92,204.64,204.91,6978.0,193.6705,193.9355,193.6705,193.926,6978.0
2020-06-08 15:10:00,204.91,204.96,204.65,204.68,9191.0,193.926,193.9733,193.68,193.7084,9191.0
2020-06-08 15:15:00,204.62,204.91,204.56,204.91,11787.0,193.6516,193.926,193.5948,193.926,11787.0
2020-06-08 15:20:00,204.93,205.08,204.72,204.8,7472.0,193.945,194.0869,193.7462,193.8219,7472.0
2020-06-08 15:25:00,204.84,204.98,204.53,204.61,7950.0,193.8598,193.9923,193.5664,193.6421,7950.0
2020-06-08 15:30:00,204.64,204.96,204.64,204.96,7698.0,193.6705,193.9733,193.6705,193.9733,7698.0
2020-06-08 15:35:00,204.99,205.5,204.92,205.4,11280.0,194.0017,194.4844,193.9355,194.3898,11280.0
2020-06-08 15:40:00,205.5,205.78,205.45,205.66,10492.0,194.4844,194.7494,194.4371,194.6358,10492.0
2020-06-08 15:45:00,205.68,205.68,205.35,205.39,9918.0,194.6548,194.6548,194.3424,194.3803,9918.0
2020-06-08 15:50:00,205.51,205.79,205.49,205.68,27282.0,194.4939,194.7589,194.4749,194.6548,27282.0
2020-06-08 15:55:00,205.66,206.11,205.1,206.11,54985.0,194.6358,195.0617,194.1058,195.0617,54985.0
2020-06-09 09:30:00,204.84,205.02,204.21,204.75,14169.0,193.8598,194.0301,193.2635,193.7746,14169.0
2020-06-09 09:35:00,204.62,205.5,204.31,205.27,5320.0,193.6516,194.4844,193.3582,194.2667,5320.0
2020-06-09 09:40:00,204.7,205.25,204.67,205.09,2618.0,193.7273,194.2478,193.6989,194.0964,2618.0
2020-06-09 09:45:00,204.49,204.55,204.01,204.01,3921.0,193.5285,193.5853,193.0743,193.0743,3921.0
2020-06-09 09:50:00,203.61,203.65,201.88,202.79,25049.0,192.6957,192.7336,191.0584,191.9197,25049.0
2020-06-09 09:55:00,202.47,202.91,201.22,201.26,11439.0,191.6168,192.0332,190.4338,190.4717,11439.0
2020-06-09 10:00:00,201.5,201.98,200.38,201.8,58733.0,190.6988,191.1531,189.6389,190.9827,58733.0
2020-06-09 10:05:00,201.81,202.15,200.89,201.59,10667.0,190.9922,191.314,190.1215,190.784,10667.0
2020-06-09 10:10:00,201.53,201.71,201.2,201.23,6733.0,190.7272,190.8976,190.4149,190.4433,6733.0
2020-06-09 10:15:00,201.16,201.76,200.53,201.75,14509.0,190.377,190.9449,189.7808,190.9354,14509.0
2020-06-09 10:20:00,201.68,202.21,201.61,201.65,7928.0,190.8692,191.3708,190.8029,190.8408,7928.0
2020-06-09 10:25:00,201.62,201.94,201.53,201.88,3966.0,190.8124,191.1152,190.7272,191.0584,3966.0
2020-06-09 10:30:00,201.88,202.48,201.88,202.16,10438.0,191.0584,191.6263,191.0584,191.3234,10438.0
2020-06-09 10:35:00,202.17,202.17,201.84,202.0,4833.0,191.3329,191.3329,191.0206,191.172,4833.0
2020-06-09 10:40:00,202.24,202.71,202.18,202.47,8626.0,191.3991,191.844,191.3424,191.6168,8626.0
2020-06-09 10:45:00,202.45,203.16,202.45,203.16,9320.0,191.5979,192.2698,191.5979,192.2698,9320.0
2020-06-09 10:50:00,203.17,203.71,203.07,203.71,6562.0,192.2793,192.7904,192.1847,192.7904,6562.0
2020-06-09 10:55:00,203.72,203.78,203.26,203.4,6280.0,192.7998,192.8566,192.3645,192.497,6280.0
2020-06-09 11:00:00,203.34,203.62,203.13,203.58,9204.0,192.4402,192.7052,192.2414,192.6673,9204.0
2020-06-09 11:05:00,203.63,203.82,203.6,203.71,5368.0,192.7146,192.8945,192.6862,192.7904,5368.0
2020-06-09 11:10:00,203.84,203.9,203.4,203.6,6344.0,192.9134,192.9702,192.497,192.6862,6344.0
2020-06-09 11:15:00,203.55,203.64,203.35,203.55,7577.0,192.6389,192.7241,192.4496,192.6389,7577.0
2020-06-09 11:20:00,203.52,203.64,203.28,203.5,5774.0,192.6105,192.7241,192.3834,192.5916,5774.0
2020-06-09 11:25:00,203.49,203.79,203.38,203.75,3860.0,192.5821,192.8661,192.478,192.8282,3860.0
2020-06-09 11:30:00,203.73,203.9,203.55,203.76,5891.0,192.8093,192.9702,192.6389,192.8377,5891.0
2020-06-09 11:35:00,203.83,203.83,203.49,203.83,8012.0,192.9039,192.9039,192.5821,192.9039,8012.0
2020-06-09 11:40:00,203.78,203.88,203.65,203.72,4155.0,192.8566,192.9512,192.7336,192.7998,4155.0
2020-06-09 11:45:00,203.75,203.9,203.44,203.61,7166.0,192.8282,192.9702,192.5348,192.6957,7166.0
2020-06-09 11:50:00,203.59,203.74,203.55,203.59,3300.0,192.6768,192.8187,192.6389,192.6768,3300.0
2020-06-09 11:55:00,203.55,203.78,203.54,203.7,5671.0,192.6389,192.8566,192.6295,192.7809,5671.0
2020-06-09 12:00:00,203.77,203.77,202.93,202.93,5076.0,192.8471,192.8471,192.0522,192.0522,5076.0
2020-06-09 12:05:00,202.85,203.26,202.8,203.26,4992.0,191.9765,192.3645,191.9291,192.3645,4992.0
2020-06-09 12:10:00,203.26,203.26,203.1,203.11,2060.0,192.3645,192.3645,192.213,192.2225,2060.0
2020-06-09 12:15:00,202.99,202.99,202.87,202.92,2838.0,192.1089,192.1089,191.9954,192.0427,2838.0
2020-06-09 12:20:00,203.0,203.33,202.98,203.19,1999.0,192.1184,192.4307,192.0995,192.2982,1999.0
2020-06-09 12:25:00,203.22,203.31,203.18,203.18,1714.0,192.3266,192.4118,192.2888,192.2888,1714.0
2020-06-09 12:30:00,203.22,203.25,203.14,203.14,1992.0,192.3266,192.355,192.2509,192.2509,1992.0
2020-06-09 12:35:00,203.21,203.43,203.15,203.16,4861.0,192.3172,192.5254,192.2604,192.2698,4861.0
2020-06-09 12:40:00,203.22,203.29,203.17,203.29,1727.0,192.3266,192.3929,192.2793,192.3929,1727.0
2020-06-09 12:45:00,203.26,203.43,203.23,203.43,2147.0,192.3645,192.5254,192.3361,192.5254,2147.0
2020-06-09 12:50:00,203.43,203.59,203.42,203.43,4896.0,192.5254,192.6768,192.5159,192.5254,4896.0
2020-06-09 12:55:00,203.54,203.59,203.21,203.47,6192.0,192.6295,192.6768,192.3172,192.5632,6192.0
2020-06-09 13:00:00,203.54,203.63,203.45,203.45,2404.0,192.6295,192.7146,192.5443,192.5443,2404.0
2020-06-09 13:05:00,203.48,203.57,203.47,203.5,1751.0,192.5727,192.6579,192.5632,192.5916,1751.0
2020-06-09 13:10:00,203.51,203.51,202.97,202.97,4132.0,192.6011,192.6011,192.09,192.09,4132.0
2020-06-09 13:15:00,202.91,202.95,202.19,202.2,10880.0,192.0332,192.0711,191.3518,191.3613,10880.0
2020-06-09 13:20:00,202.2,202.36,201.82,202.08,13516.0,191.3613,191.5127,191.0017,191.2477,13516.0
2020-06-09 13:25:00,202.04,202.16,201.83,201.93,8596.0,191.2099,191.3234,191.0111,191.1058,8596.0
2020-06-09 13:30:00,201.97,201.97,201.69,201.69,10873.0,191.1436,191.1436,190.8786,190.8786,10873.0
2020-06-09 13:35:00,201.71,201.74,201.28,201.32,8195.0,190.8976,190.926,190.4906,190.5285,8195.0
2020-06-09 13:40:00,201.31,201.38,201.12,201.26,19532.0,190.519,190.5852,190.3392,190.4717,19532.0
2020-06-09 13:45:00,201.28,201.33,201.09,201.22,13140.0,190.4906,190.5379,190.3108,190.4338,13140.0
2020-06-09 13:50:00,201.27,201.38,201.08,201.17,11240.0,190.4811,190.5852,190.3013,190.3865,11240.0
2020-06-09 13:55:00,201.19,201.2,201.05,201.12,20710.0,190.4054,190.4149,190.2729,190.3392,20710.0
2020-06-09 14:00:00,201.09,201.13,200.59,200.81,8410.0,190.3108,190.3486,189.8376,190.0458,8410.0
2020-06-09 14:05:00,200.83,200.87,200.36,200.44,8591.0,190.0647,190.1026,189.6199,189.6956,8591.0
2020-06-09 14:10:00,200.37,200.8,200.37,200.7,5153.0,189.6294,190.0363,189.6294,189.9417,5153.0
2020-06-09 14:15:00,200.7,200.87,200.45,200.45,4002.0,189.9417,190.1026,189.7051,189.7051,4002.0
2020-06-09 14:20:00,200.44,200.47,200.27,200.38,2528.0,189.6956,189.724,189.5347,189.6389,2528.0
2020-06-09 14:25:00,200.38,200.6,200.35,200.35,6400.0,189.6389,189.8471,189.6105,189.6105,6400.0
2020-06-09 14:30:00,200.33,201.51,200.33,201.5,23213.0,189.5915,190.7083,189.5915,190.6988,23213.0
2020-06-09 14:35:00,201.46,201.89,201.45,201.8,4528.0,190.661,191.0679,190.6515,190.9827,4528.0
2020-06-09 14:40:00,201.91,202.05,201.89,202.0,7617.0,191.0868,191.2193,191.0679,191.172,7617.0
2020-06-09 14:45:00,202.01,202.45,202.0,202.32,25791.0,191.1815,191.5979,191.172,191.4749,25791.0
2020-06-09 14:50:00,202.42,202.97,202.31,202.95,10999.0,191.5695,192.09,191.4654,192.0711,10999.0
2020-06-09 14:55:00,202.87,203.41,202.53,202.56,12739.0,191.9954,192.5064,191.6736,191.702,12739.0
2020-06-09 15:00:00,202.54,202.57,202.02,202.11,4923.0,191.6831,191.7115,191.1909,191.2761,4923.0
2020-06-09 15:05:00,202.15,202.58,202.14,202.52,18254.0,191.314,191.7209,191.3045,191.6641,18254.0
2020-06-09 15:10:00,202.51,202.75,202.43,202.49,11213.0,191.6547,191.8818,191.579,191.6357,11213.0
2020-06-09 15:15:00,202.48,202.74,202.35,202.45,12414.0,191.6263,191.8723,191.5033,191.5979,12414.0
2020-06-09 15:20:00,202.5,202.64,202.27,202.27,7338.0,191.6452,191.7777,191.4275,191.4275,7338.0
2020-06-09 15:25:00,202.34,202.38,202.17,202.2,5052.0,191.4938,191.5316,191.3329,191.3613,5052.0
2020-06-09 15:30:00,202.17,202.31,201.51,201.62,11878.0,191.3329,191.4654,190.7083,190.8124,11878.0
2020-06-09 15:35:00,201.61,201.78,201.45,201.68,11012.0,190.8029,190.9638,190.6515,190.8692,11012.0
2020-06-09 15:40:00,201.69,201.7,201.33,201.37,19108.0,190.8786,190.8881,190.5379,190.5758,19108.0
2020-06-09 15:45:00,201.34,201.43,200.99,201.39,24980.0,190.5474,190.6326,190.2162,190.5947,24980.0
2020-06-09 15:50:00,201.39,201.39,200.28,200.47,39665.0,190.5947,190.5947,189.5442,189.724,39665.0
2020-06-09 15:55:00,200.49,201.08,200.39,200.81,64493.0,189.743,190.3013,189.6483,190.0458,64493.0
2020-06-10 09:30:00,201.7,202.36,201.04,202.11,34600.0,190.8881,191.5127,190.2635,191.2761,34600.0
2020-06-10 09:35:00,202.17,203.24,202.17,203.24,5328.0,191.3329,192.3455,191.3329,192.3455,5328.0
2020-06-10 09:40:00,203.0,203.12,202.39,202.53,14490.0,192.1184,192.232,191.5411,191.6736,14490.0
2020-06-10 09:45:00,202.47,202.8,202.17,202.61,5587.0,191.6168,191.9291,191.3329,191.7493,5587.0
2020-06-10 09:50:00,202.51,202.69,202.17,202.45,11070.0,191.6547,191.825,191.3329,191.5979,11070.0
2020-06-10 09:55:00,202.45,202.92,202.39,202.84,10171.0,191.5979,192.0427,191.5411,191.967,10171.0
2020-06-10 10:00:00,202.99,203.95,202.98,203.72,15708.0,192.1089,193.0175,192.0995,192.7998,15708.0
2020-06-10 10:05:00,203.67,203.74,203.3,203.61,11488.0,192.7525,192.8187,192.4023,192.6957,11488.0
2020-06-10 10:10:00,203.66,203.71,203.01,203.01,7154.0,192.743,192.7904,192.1279,192.1279,7154.0
2020-06-10 10:15:00,203.1,203.49,202.61,202.81,11544.0,192.213,192.5821,191.7493,191.9386,11544.0
2020-06-10 10:20:00,202.7,202.97,202.61,202.97,9204.0,191.8345,192.09,191.7493,192.09,9204.0
2020-06-10 10:25:00,203.01,203.23,202.31,202.54,11621.0,192.1279,192.3361,191.4654,191.6831,11621.0
2020-06-10 10:30:00,202.4,202.4,202.15,202.28,7662.0,191.5506,191.5506,191.314,191.437,7662.0
2020-06-10 10:35:00,202.2,202.37,202.01,202.14,4071.0,191.3613,191.5222,191.1815,191.3045,4071.0
2020-06-10 10:40:00,202.07,202.27,201.67,201.67,4405.0,191.2383,191.4275,190.8597,190.8597,4405.0
2020-06-10 10:45:00,201.73,201.82,201.09,201.17,5737.0,190.9165,191.0017,190.3108,190.3865,5737.0
2020-06-10 10:50:00,201.22,201.29,200.66,200.66,8179.0,190.4338,190.5001,189.9038,189.9038,8179.0
2020-06-10 10:55:00,200.63,200.71,199.96,200.39,17301.0,189.8755,189.9512,189.2414,189.6483,17301.0
2020-06-10 11:00:00,200.3,200.95,200.1,200.81,8953.0,189.5631,190.1783,189.3739,190.0458,8953.0
2020-06-10 11:05:00,200.94,201.09,200.77,200.8,6687.0,190.1688,190.3108,190.0079,190.0363,6687.0
2020-06-10 11:10:00,200.8,201.0,200.67,201.0,12115.0,190.0363,190.2256,189.9133,190.2256,12115.0
2020-06-10 11:15:00,201.02,201.25,200.95,201.24,4466.0,190.2445,190.4622,190.1783,190.4528,4466.0
2020-06-10 11:20:00,201.24,201.24,200.57,200.7,11511.0,190.4528,190.4528,189.8187,189.9417,11511.0
2020-06-10 11:25:00,200.7,200.98,200.53,200.53,4410.0,189.9417,190.2067,189.7808,189.7808,4410.0
2020-06-10 11:30:00,200.53,200.59,200.41,200.46,4621.0,189.7808,189.8376,189.6672,189.7146,4621.0
2020-06-10 11:35:00,200.34,200.88,199.94,200.88,4317.0,189.601,190.1121,189.2224,190.1121,4317.0
2020-06-10 11:40:00,200.88,201.14,200.65,200.8,5650.0,190.1121,190.3581,189.8944,190.0363,5650.0
2020-06-10 11:45:00,200.67,200.73,200.34,200.34,5199.0,189.9133,189.9701,189.601,189.601,5199.0
2020-06-10 11:50:00,200.4,200.63,200.17,200.37,44200.0,189.6578,189.8755,189.4401,189.6294,44200.0
2020-06-10 11:55:00,200.38,200.88,200.26,200.73,23543.0,189.6389,190.1121,189.5253,189.9701,23543.0
2020-06-10 12:00:00,200.73,201.06,200.66,200.81,11740.0,189.9701,190.2824,189.9038,190.0458,11740.0
2020-06-10 12:05:00,200.81,200.86,200.35,200.49,10120.0,190.0458,190.0931,189.6105,189.743,10120.0
2020-06-10 12:10:00,200.57,200.87,200.57,200.65,6742.0,189.8187,190.1026,189.8187,189.8944,6742.0
2020-06-10 12:15:00,200.64,200.98,200.55,200.93,7195.0,189.8849,190.2067,189.7997,190.1594,7195.0
2020-06-10 12:20:00,200.93,201.13,200.87,201.13,13533.0,190.1594,190.3486,190.1026,190.3486,13533.0
2020-06-10 12:25:00,201.24,201.67,201.23,201.57,4199.0,190.4528,190.8597,190.4433,190.7651,4199.0
2020-06-10 12:30:00,201.53,201.57,201.4,201.43,3106.0,190.7272,190.7651,190.6042,190.6326,3106.0
2020-06-10 12:35:00,201.43,201.62,201.42,201.53,5689.0,190.6326,190.8124,190.6231,190.7272,5689.0
2020-06-10 12:40:00,201.5,202.05,201.45,202.0,6057.0,190.6988,191.2193,190.6515,191.172,6057.0
2020-06-10 12:45:00,202.08,202.22,202.07,202.09,4505.0,191.2477,191.3802,191.2383,191.2572,4505.0
2020-06-10 12:50:00,202.09,202.37,201.98,201.99,6180.0,191.2572,191.5222,191.1531,191.1625,6180.0
2020-06-10 12:55:00,201.94,202.18,201.75,202.18,2837.0,191.1152,191.3424,190.9354,191.3424,2837.0
2020-06-10 13:00:00,201.79,202.14,201.79,202.14,4124.0,190.9733,191.3045,190.9733,191.3045,4124.0
2020-06-10 13:05:00,202.09,202.09,201.99,202.08,3168.0,191.2572,191.2572,191.1625,191.2477,3168.0
2020-06-10 13:10:00,202.06,202.07,201.7,201.82,3303.0,191.2288,191.2383,190.8881,191.0017,3303.0
2020-06-10 13:15:00,201.81,201.85,201.63,201.67,3140.0,190.9922,191.0301,190.8218,190.8597,3140.0
2020-06-10 13:20:00,201.57,201.64,201.36,201.37,4775.0,190.7651,190.8313,190.5663,190.5758,4775.0
2020-06-10 13:25:00,201.37,201.37,200.93,200.93,4212.0,190.5758,190.5758,190.1594,190.1594,4212.0
2020-06-10 13:30:00,200.97,201.13,200.94,201.0,5047.0,190.1972,190.3486,190.1688,190.2256,5047.0
2020-06-10 13:35:00,200.96,201.19,200.92,201.1,7460.0,190.1878,190.4054,190.1499,190.3203,7460.0
2020-06-10 13:40:00,201.08,201.15,200.52,200.65,13106.0,190.3013,190.3676,189.7713,189.8944,13106.0
2020-06-10 13:45:00,200.73,201.06,200.68,200.93,3483.0,189.9701,190.2824,189.9228,190.1594,3483.0
2020-06-10 13:50:00,201.06,201.08,200.76,200.76,5451.0,190.2824,190.3013,189.9985,189.9985,5451.0
2020-06-10 13:55:00,200.74,200.74,200.41,200.61,6662.0,189.9796,189.9796,189.6672,189.8565,6662.0
2020-06-10 14:00:00,200.51,201.71,200.25,201.71,5375.0,189.7619,190.8976,189.5158,190.8976,5375.0
2020-06-10 14:05:00,201.73,202.07,201.67,201.83,3233.0,190.9165,191.2383,190.8597,191.0111,3233.0
2020-06-10 14:10:00,201.85,201.97,201.66,201.79,5727.0,191.0301,191.1436,190.8502,190.9733,5727.0
2020-06-10 14:15:00,201.8,202.39,201.71,202.23,5634.0,190.9827,191.5411,190.8976,191.3897,5634.0
2020-06-10 14:20:00,202.21,202.21,201.78,201.95,4805.0,191.3708,191.3708,190.9638,191.1247,4805.0
2020-06-10 14:25:00,201.94,202.06,201.82,202.0,4445.0,191.1152,191.2288,191.0017,191.172,4445.0
2020-06-10 14:30:00,201.91,202.03,201.41,201.41,6529.0,191.0868,191.2004,190.6136,190.6136,6529.0
2020-06-10 14:35:00,201.45,201.53,201.0,201.04,3899.0,190.6515,190.7272,190.2256,190.2635,3899.0
2020-06-10 14:40:00,200.83,201.25,200.23,201.25,10756.0,190.0647,190.4622,189.4969,190.4622,10756.0
2020-06-10 14:45:00,201.16,201.56,200.9,200.9,4423.0,190.377,190.7556,190.131,190.131,4423.0
2020-06-10 14:50:00,200.91,201.12,200.24,200.43,6440.0,190.1404,190.3392,189.5064,189.6862,6440.0
2020-06-10 14:55:00,200.47,200.99,200.19,200.85,5047.0,189.724,190.2162,189.459,190.0837,5047.0
2020-06-10 15:00:00,200.82,201.12,200.63,201.11,19922.0,190.0553,190.3392,189.8755,190.3297,19922.0
2020-06-10 15:05:00,201.1,202.1,201.1,201.94,9656.0,190.3203,191.2667,190.3203,191.1152,9656.0
2020-06-10 15:10:00,201.95,202.18,201.81,201.98,7720.0,191.1247,191.3424,190.9922,191.1531,7720.0
2020-06-10 15:15:00,202.09,202.09,201.46,201.58,18622.0,191.2572,191.2572,190.661,190.7745,18622.0
2020-06-10 15:20:00,201.58,201.67,201.36,201.67,5265.0,190.7745,190.8597,190.5663,190.8597,5265.0
2020-06-10 15:25:00,201.75,202.32,201.46,202.29,31211.0,190.9354,191.4749,190.661,191.4465,31211.0
2020-06-10 15:30:00,202.31,202.66,202.31,202.45,11250.0,191.4654,191.7966,191.4654,191.5979,11250.0
2020-06-10 15:35:00,202.48,202.62,202.06,202.56,9912.0,191.6263,191.7588,191.2288,191.702,9912.0
2020-06-10 15:40:00,202.49,202.58,202.16,202.32,7766.0,191.6357,191.7209,191.3234,191.4749,7766.0
2020-06-10 15:45:00,202.23,202.3,201.29,201.79,12762.0,191.3897,191.4559,190.5001,190.9733,12762.0
2020-06-10 15:50:00,201.67,202.1,201.35,201.68,23339.0,190.8597,191.2667,190.5569,190.8692,23339.0
2020-06-10 15:55:00,201.7,201.72,201.0,201.0,36975.0,190.8881,190.907,190.2256,190.2256,36975.0
2020-06-11 09:30:00,195.29,195.59,194.26,194.75,41332.0,184.8217,185.1056,183.8469,184.3106,41332.0
2020-06-11 09:35:00,194.43,195.02,192.75,192.75,20601.0,184.0078,184.5662,182.4178,182.4178,20601.0
2020-06-11 09:40:00,192.71,193.37,192.43,193.1,11755.0,182.38,183.0046,182.115,182.7491,11755.0
2020-06-11 09:45:00,192.95,193.59,192.5,192.61,19620.0,182.6071,183.2128,182.1813,182.2854,19620.0
2020-06-11 09:50:00,192.67,193.55,192.51,193.43,25383.0,182.3421,183.175,182.1907,183.0614,25383.0
2020-06-11 09:55:00,193.35,193.36,192.5,192.59,15602.0,182.9857,182.9952,182.1813,182.2664,15602.0
2020-06-11 10:00:00,192.58,192.58,190.27,190.8,35279.0,182.257,182.257,180.0708,180.5724,35279.0
2020-06-11 10:05:00,190.76,190.82,189.28,189.44,32106.0,180.5345,180.5913,179.1339,179.2853,32106.0
2020-06-11 10:10:00,189.29,190.36,189.16,190.35,30828.0,179.1433,180.156,179.0203,180.1465,30828.0
2020-06-11 10:15:00,190.27,190.32,189.54,189.59,38740.0,180.0708,180.1181,179.3799,179.4272,38740.0
2020-06-11 10:20:00,189.54,189.96,189.5,189.83,21240.0,179.3799,179.7774,179.3421,179.6544,21240.0
2020-06-11 10:25:00,189.75,189.75,188.9,188.9,15751.0,179.5787,179.5787,178.7742,178.7742,15751.0
2020-06-11 10:30:00,188.78,190.3,188.69,190.08,38421.0,178.6607,180.0992,178.5755,179.891,38421.0
2020-06-11 10:35:00,190.03,190.09,189.3,189.3,14656.0,179.8437,179.9004,179.1528,179.1528,14656.0
2020-06-11 10:40:00,189.26,189.56,189.0,189.3,31864.0,179.1149,179.3988,178.8689,179.1528,31864.0
2020-06-11 10:45:00,189.34,189.82,189.01,189.18,35036.0,179.1906,179.6449,178.8783,179.0392,35036.0
2020-06-11 10:50:00,189.11,189.31,189.02,189.18,14991.0,178.973,179.1622,178.8878,179.0392,14991.0
2020-06-11 10:55:00,189.11,189.2,188.76,188.87,22807.0,178.973,179.0581,178.6417,178.7458,22807.0
2020-06-11 11:00:00,188.88,189.12,188.71,189.01,29834.0,178.7553,178.9824,178.5944,178.8783,29834.0
2020-06-11 11:05:00,188.99,189.31,188.4,188.4,11623.0,178.8594,179.1622,178.301,178.301,11623.0
2020-06-11 11:10:00,188.39,188.96,188.39,188.41,10101.0,178.2916,178.831,178.2916,178.3105,10101.0
2020-06-11 11:15:00,188.39,188.92,188.39,188.91,34578.0,178.2916,178.7932,178.2916,178.7837,34578.0
2020-06-11 11:20:00,188.89,189.41,188.82,188.91,12404.0,178.7648,179.2569,178.6985,178.7837,12404.0
2020-06-11 11:25:00,188.97,188.97,188.43,188.59,13098.0,178.8405,178.8405,178.3294,178.4808,13098.0
2020-06-11 11:30:00,188.54,188.7,188.04,188.13,18728.0,178.4335,178.5849,177.9603,178.0455,18728.0
2020-06-11 11:35:00,188.2,188.32,187.78,187.79,13236.0,178.1117,178.2253,177.7143,177.7237,13236.0
2020-06-11 11:40:00,187.73,187.75,187.06,187.09,28845.0,177.6669,177.6859,177.0329,177.0612,28845.0
2020-06-11 11:45:00,187.07,187.11,186.02,186.13,44312.0,177.0423,177.0802,176.0486,176.1527,44312.0
2020-06-11 11:50:00,186.02,186.6,185.63,186.21,73340.0,176.0486,176.5975,175.6795,176.2284,73340.0
2020-06-11 11:55:00,186.18,186.44,185.92,186.41,33970.0,176.2,176.4461,175.954,176.4177,33970.0
2020-06-11 12:00:00,186.43,186.73,186.1,186.15,23448.0,176.4366,176.7205,176.1243,176.1716,23448.0
2020-06-11 12:05:00,186.12,186.29,185.23,185.33,29461.0,176.1432,176.3041,175.301,175.3956,29461.0
2020-06-11 12:10:00,185.38,186.0,185.35,185.45,18191.0,175.4429,176.0297,175.4145,175.5092,18191.0
2020-06-11 12:15:00,185.44,185.44,184.87,185.03,46330.0,175.4997,175.4997,174.9602,175.1117,46330.0
2020-06-11 12:20:00,185.11,185.56,185.1,185.21,29857.0,175.1874,175.6133,175.1779,175.282,29857.0
2020-06-11 12:25:00,185.24,185.42,184.83,184.91,31554.0,175.3104,175.4808,174.9224,174.9981,31554.0
2020-06-11 12:30:00,184.91,186.14,184.91,185.92,23234.0,174.9981,176.1622,174.9981,175.954,23234.0
2020-06-11 12:35:00,185.89,186.0,185.29,185.34,16499.0,175.9256,176.0297,175.3577,175.4051,16499.0
2020-06-11 12:40:00,185.29,185.42,184.85,185.01,18251.0,175.3577,175.4808,174.9413,175.0927,18251.0
2020-06-11 12:45:00,185.07,185.37,184.41,184.5,11073.0,175.1495,175.4334,174.5249,174.6101,11073.0
2020-06-11 12:50:00,184.41,184.41,183.53,183.63,10961.0,174.5249,174.5249,173.6921,173.7867,10961.0
2020-06-11 12:55:00,183.6,184.46,183.57,183.94,18830.0,173.7583,174.5722,173.7299,174.0801,18830.0
2020-06-11 13:00:00,183.94,184.87,183.94,184.87,23690.0,174.0801,174.9602,174.0801,174.9602,23690.0
2020-06-11 13:05:00,184.85,185.13,184.65,184.7,12566.0,174.9413,175.2063,174.752,174.7994,12566.0
2020-06-11 13:10:00,184.66,184.93,184.46,184.86,20487.0,174.7615,175.017,174.5722,174.9508,20487.0
2020-06-11 13:15:00,184.78,184.78,183.82,184.14,68968.0,174.8751,174.8751,173.9665,174.2694,68968.0
2020-06-11 13:20:00,184.16,184.82,184.16,184.6,15111.0,174.2883,174.9129,174.2883,174.7047,15111.0
2020-06-11 13:25:00,184.52,184.56,184.0,184.05,10238.0,174.629,174.6669,174.1369,174.1842,10238.0
2020-06-11 13:30:00,183.9,184.6,183.89,184.53,7241.0,174.0422,174.7047,174.0328,174.6385,7241.0
2020-06-11 13:35:00,184.52,184.54,184.13,184.13,15866.0,174.629,174.6479,174.2599,174.2599,15866.0
2020-06-11 13:40:00,184.14,184.29,183.83,183.88,13503.0,174.2694,174.4113,173.976,174.0233,13503.0
2020-06-11 13:45:00,183.8,184.3,183.8,184.14,21938.0,173.9476,174.4208,173.9476,174.2694,21938.0
2020-06-11 13:50:00,183.98,184.19,183.83,184.19,15202.0,174.118,174.3167,173.976,174.3167,15202.0
2020-06-11 13:55:00,184.42,184.8,183.91,184.42,23223.0,174.5344,174.894,174.0517,174.5344,23223.0
2020-06-11 14:00:00,184.3,184.32,183.57,183.79,18324.0,174.4208,174.4397,173.7299,173.9381,18324.0
2020-06-11 14:05:00,183.9,184.24,183.78,183.81,10865.0,174.0422,174.364,173.9287,173.9571,10865.0
2020-06-11 14:10:00,183.87,184.08,183.35,183.83,26191.0,174.0139,174.2126,173.5217,173.976,26191.0
2020-06-11 14:15:00,183.86,184.1,183.74,183.89,14353.0,174.0044,174.2315,173.8908,174.0328,14353.0
2020-06-11 14:20:00,183.84,184.25,183.83,184.25,13585.0,173.9855,174.3735,173.976,174.3735,13585.0
2020-06-11 14:25:00,184.3,184.68,184.19,184.63,11067.0,174.4208,174.7804,174.3167,174.7331,11067.0
2020-06-11 14:30:00,184.56,184.6,183.79,184.02,16890.0,174.6669,174.7047,173.9381,174.1558,16890.0
2020-06-11 14:35:00,184.08,184.08,183.62,183.77,11580.0,174.2126,174.2126,173.7773,173.9192,11580.0
2020-06-11 14:40:00,183.86,184.0,183.61,183.85,17620.0,174.0044,174.1369,173.7678,173.9949,17620.0
2020-06-11 14:45:00,183.79,184.1,183.52,183.86,15761.0,173.9381,174.2315,173.6826,174.0044,15761.0
2020-06-11 14:50:00,183.76,183.89,183.04,183.3,24696.0,173.9097,174.0328,173.2283,173.4744,24696.0
2020-06-11 14:55:00,183.17,183.51,182.65,183.25,11629.0,173.3514,173.6731,172.8592,173.4271,11629.0
2020-06-11 15:00:00,183.23,183.54,182.89,183.47,13041.0,173.4082,173.7015,173.0864,173.6353,13041.0
2020-06-11 15:05:00,183.47,183.64,183.0,183.64,14235.0,173.6353,173.7962,173.1905,173.7962,14235.0
2020-06-11 15:10:00,183.59,183.8,183.01,183.05,12136.0,173.7489,173.9476,173.2,173.2378,12136.0
2020-06-11 15:15:00,183.05,183.65,182.86,183.57,33788.0,173.2378,173.8056,173.058,173.7299,33788.0
2020-06-11 15:20:00,183.61,183.67,183.16,183.16,23076.0,173.7678,173.8246,173.3419,173.3419,23076.0
2020-06-11 15:25:00,183.18,183.72,183.12,183.33,25447.0,173.3608,173.8719,173.3041,173.5028,25447.0
2020-06-11 15:30:00,183.27,183.77,182.85,183.58,26555.0,173.446,173.9192,173.0485,173.7394,26555.0
2020-06-11 15:35:00,183.45,183.93,183.18,183.66,31830.0,173.6164,174.0706,173.3608,173.8151,31830.0
2020-06-11 15:40:00,183.58,184.67,183.57,184.5,25645.0,173.7394,174.771,173.7299,174.6101,25645.0
2020-06-11 15:45:00,184.51,184.53,183.82,183.9,33154.0,174.6195,174.6385,173.9665,174.0422,33154.0
2020-06-11 15:50:00,183.83,184.04,183.55,183.66,49376.0,173.976,174.1747,173.711,173.8151,49376.0
2020-06-11 15:55:00,183.75,184.17,183.41,183.62,95982.0,173.9003,174.2978,173.5785,173.7773,95982.0
2020-06-12 09:30:00,188.95,191.5,188.95,190.34,45652.0,178.8215,181.2349,178.8215,180.137,45652.0
2020-06-12 09:35:00,189.97,190.41,189.59,190.18,12051.0,179.7869,180.2033,179.4272,179.9856,12051.0
2020-06-12 09:40:00,190.18,191.32,190.18,190.93,18554.0,179.9856,181.0645,179.9856,180.6954,18554.0
2020-06-12 09:45:00,191.07,191.22,190.3,190.46,30297.0,180.8279,180.9699,180.0992,180.2506,30297.0
2020-06-12 09:50:00,190.28,190.39,189.36,189.42,6986.0,180.0803,180.1844,179.2096,179.2664,6986.0
2020-06-12 09:55:00,189.48,190.0,189.17,189.44,93188.0,179.3231,179.8153,179.0298,179.2853,93188.0
2020-06-12 10:00:00,189.59,190.75,189.44,190.46,24893.0,179.4272,180.5251,179.2853,180.2506,24893.0
2020-06-12 10:05:00,190.36,190.36,189.62,189.79,15375.0,180.156,180.156,179.4556,179.6165,15375.0
2020-06-12 10:10:00,189.86,189.92,188.77,189.2,43356.0,179.6828,179.7395,178.6512,179.0581,43356.0
2020-06-12 10:15:00,189.25,189.33,188.75,188.75,26552.0,179.1055,179.1812,178.6323,178.6323,26552.0
2020-06-12 10:20:00,188.87,189.07,188.66,188.7,12650.0,178.7458,178.9351,178.5471,178.5849,12650.0
2020-06-12 10:25:00,188.58,188.89,188.21,188.31,14097.0,178.4714,178.7648,178.1212,178.2159,14097.0
2020-06-12 10:30:00,188.37,188.4,187.86,188.25,24158.0,178.2726,178.301,177.79,178.1591,24158.0
2020-06-12 10:35:00,188.28,188.34,186.91,186.92,12619.0,178.1875,178.2442,176.8909,176.9004,12619.0
2020-06-12 10:40:00,186.93,187.51,186.84,187.26,10987.0,176.9098,177.4587,176.8246,177.2221,10987.0
2020-06-12 10:45:00,187.09,187.35,186.16,186.35,34461.0,177.0612,177.3073,176.1811,176.3609,34461.0
2020-06-12 10:50:00,186.35,186.36,185.52,185.54,16235.0,176.3609,176.3704,175.5754,175.5943,16235.0
2020-06-12 10:55:00,185.47,185.67,184.37,184.37,28950.0,175.5281,175.7174,174.4871,174.4871,28950.0
2020-06-12 11:00:00,184.38,184.67,183.89,183.92,41170.0,174.4965,174.771,174.0328,174.0612,41170.0
2020-06-12 11:05:00,183.88,185.27,183.88,185.13,11833.0,174.0233,175.3388,174.0233,175.2063,11833.0
2020-06-12 11:10:00,185.22,185.22,183.86,183.87,23096.0,175.2915,175.2915,174.0044,174.0139,23096.0
2020-06-12 11:15:00,184.03,184.63,183.55,183.67,27923.0,174.1653,174.7331,173.711,173.8246,27923.0
2020-06-12 11:20:00,183.68,184.08,183.22,183.4,10139.0,173.834,174.2126,173.3987,173.569,10139.0
2020-06-12 11:25:00,183.5,185.09,183.44,185.0,17350.0,173.6637,175.1685,173.6069,175.0833,17350.0
2020-06-12 11:30:00,184.99,185.65,184.95,185.65,8108.0,175.0738,175.6984,175.036,175.6984,8108.0
2020-06-12 11:35:00,185.75,187.57,185.61,187.12,15051.0,175.7931,177.5155,175.6606,177.0896,15051.0
2020-06-12 11:40:00,187.12,187.19,186.75,186.87,10551.0,177.0896,177.1559,176.7395,176.853,10551.0
2020-06-12 11:45:00,186.9,187.3,186.57,186.68,9432.0,176.8814,177.26,176.5691,176.6732,9432.0
2020-06-12 11:50:00,186.57,186.9,186.35,186.74,4585.0,176.5691,176.8814,176.3609,176.73,4585.0
2020-06-12 11:55:00,186.88,187.97,186.88,187.89,6485.0,176.8625,177.8941,176.8625,177.8184,6485.0
2020-06-12 12:00:00,187.89,188.21,187.71,188.15,11085.0,177.8184,178.1212,177.648,178.0644,11085.0
2020-06-12 12:05:00,188.34,188.49,188.0,188.0,6589.0,178.2442,178.3862,177.9225,177.9225,6589.0
2020-06-12 12:10:00,188.0,188.27,187.74,188.1,26507.0,177.9225,178.178,177.6764,178.0171,26507.0
2020-06-12 12:15:00,187.91,188.8,187.91,188.69,5586.0,177.8373,178.6796,177.8373,178.5755,5586.0
2020-06-12 12:20:00,188.76,189.19,188.19,188.19,11655.0,178.6417,179.0487,178.1023,178.1023,11655.0
2020-06-12 12:25:00,188.04,188.4,187.98,188.13,11999.0,177.9603,178.301,177.9035,178.0455,11999.0
2020-06-12 12:30:00,188.05,188.15,187.75,187.78,22601.0,177.9698,178.0644,177.6859,177.7143,22601.0
2020-06-12 12:35:00,187.84,188.03,187.68,187.84,16112.0,177.771,177.9509,177.6196,177.771,16112.0
2020-06-12 12:40:00,187.78,188.17,187.77,187.92,8657.0,177.7143,178.0834,177.7048,177.8468,8657.0
2020-06-12 12:45:00,187.78,187.85,186.81,187.05,11037.0,177.7143,177.7805,176.7963,177.0234,11037.0
2020-06-12 12:50:00,187.1,187.5,186.98,187.36,6426.0,177.0707,177.4493,176.9571,177.3168,6426.0
2020-06-12 12:55:00,187.25,187.6,187.15,187.15,6279.0,177.2127,177.5439,177.118,177.118,6279.0
2020-06-12 13:00:00,187.32,187.33,186.42,186.42,7125.0,177.2789,177.2884,176.4272,176.4272,7125.0
2020-06-12 13:05:00,186.43,186.77,186.33,186.71,5709.0,176.4366,176.7584,176.342,176.7016,5709.0
2020-06-12 13:10:00,186.65,186.71,186.24,186.25,3053.0,176.6448,176.7016,176.2568,176.2663,3053.0
2020-06-12 13:15:00,186.25,186.25,185.64,185.67,5000.0,176.2663,176.2663,175.689,175.7174,5000.0
2020-06-12 13:20:00,185.52,186.01,185.07,185.19,8645.0,175.5754,176.0391,175.1495,175.2631,8645.0
2020-06-12 13:25:00,185.23,185.64,185.05,185.13,5010.0,175.301,175.689,175.1306,175.2063,5010.0
2020-06-12 13:30:00,185.22,185.29,184.29,184.3,9281.0,175.2915,175.3577,174.4113,174.4208,9281.0
2020-06-12 13:35:00,184.23,184.83,184.06,184.19,4236.0,174.3546,174.9224,174.1937,174.3167,4236.0
2020-06-12 13:40:00,184.2,184.84,184.1,184.27,6466.0,174.3262,174.9319,174.2315,174.3924,6466.0
2020-06-12 13:45:00,184.37,184.37,183.35,183.5,9111.0,174.4871,174.4871,173.5217,173.6637,9111.0
2020-06-12 13:50:00,183.59,183.6,183.03,183.47,5171.0,173.7489,173.7583,173.2189,173.6353,5171.0
2020-06-12 13:55:00,183.48,184.05,183.09,183.14,24147.0,173.6448,174.1842,173.2757,173.323,24147.0
2020-06-12 14:00:00,183.0,184.0,182.85,183.7,21699.0,173.1905,174.1369,173.0485,173.853,21699.0
2020-06-12 14:05:00,183.6,183.68,182.89,183.49,11225.0,173.7583,173.834,173.0864,173.6542,11225.0
2020-06-12 14:10:00,183.56,185.03,183.41,184.97,10011.0,173.7205,175.1117,173.5785,175.0549,10011.0
2020-06-12 14:15:00,184.87,185.51,184.7,185.11,9959.0,174.9602,175.5659,174.7994,175.1874,9959.0
2020-06-12 14:20:00,185.19,185.76,184.82,185.76,9638.0,175.2631,175.8025,174.9129,175.8025,9638.0
2020-06-12 14:25:00,185.75,186.31,185.75,186.31,19218.0,175.7931,176.3231,175.7931,176.3231,19218.0
2020-06-12 14:30:00,186.29,187.81,186.27,187.31,12062.0,176.3041,177.7427,176.2852,177.2695,12062.0
2020-06-12 14:35:00,187.22,187.31,186.47,186.56,15963.0,177.1843,177.2695,176.4745,176.5597,15963.0
2020-06-12 14:40:00,186.58,186.82,185.92,186.14,7930.0,176.5786,176.8057,175.954,176.1622,7930.0
2020-06-12 14:45:00,186.16,186.83,186.16,186.25,17994.0,176.1811,176.8152,176.1811,176.2663,17994.0
2020-06-12 14:50:00,186.47,186.79,186.16,186.65,11117.0,176.4745,176.7773,176.1811,176.6448,11117.0
2020-06-12 14:55:00,186.93,187.0,186.37,186.84,9863.0,176.9098,176.9761,176.3798,176.8246,9863.0
2020-06-12 15:00:00,186.96,187.71,186.96,187.34,10218.0,176.9382,177.648,176.9382,177.2978,10218.0
2020-06-12 15:05:00,187.42,188.16,187.38,187.51,11764.0,177.3736,178.0739,177.3357,177.4587,11764.0
2020-06-12 15:10:00,187.51,187.78,186.89,187.7,21936.0,177.4587,177.7143,176.872,177.6385,21936.0
2020-06-12 15:15:00,187.72,187.73,186.79,187.25,9325.0,177.6575,177.6669,176.7773,177.2127,9325.0
2020-06-12 15:20:00,187.32,187.39,186.4,186.41,7200.0,177.2789,177.3452,176.4082,176.4177,7200.0
2020-06-12 15:25:00,186.56,186.79,186.07,186.45,8754.0,176.5597,176.7773,176.0959,176.4556,8754.0
2020-06-12 15:30:00,186.59,186.72,186.13,186.69,8062.0,176.588,176.7111,176.1527,176.6827,8062.0
2020-06-12 15:35:00,187.0,187.23,186.33,186.55,16839.0,176.9761,177.1937,176.342,176.5502,16839.0
2020-06-12 15:40:00,186.85,186.9,186.4,186.9,9430.0,176.8341,176.8814,176.4082,176.8814,9430.0
2020-06-12 15:45:00,186.94,188.18,186.86,187.86,26478.0,176.9193,178.0928,176.8436,177.79,26478.0
2020-06-12 15:50:00,188.44,188.54,187.33,187.63,33887.0,178.3389,178.4335,177.2884,177.5723,33887.0
2020-06-12 15:55:00,187.65,188.11,187.6,187.74,64195.0,177.5912,178.0266,177.5439,177.6764,64195.0
2020-06-15 09:30:00,183.13,183.59,181.47,181.68,34595.0,173.3135,173.7489,171.7425,171.9412,34595.0
2020-06-15 09:35:00,181.91,184.34,181.64,184.34,22403.0,172.1589,174.4587,171.9034,174.4587,22403.0
2020-06-15 09:40:00,184.24,184.59,183.75,184.18,15723.0,174.364,174.6953,173.9003,174.3072,15723.0
2020-06-15 09:45:00,184.12,184.48,183.74,183.92,9035.0,174.2505,174.5912,173.8908,174.0612,9035.0
2020-06-15 09:50:00,183.93,184.55,183.7,184.35,12468.0,174.0706,174.6574,173.853,174.4681,12468.0
2020-06-15 09:55:00,184.42,184.43,183.72,184.09,9078.0,174.5344,174.5438,173.8719,174.2221,9078.0
2020-06-15 10:00:00,184.09,184.2,183.56,183.78,12863.0,174.2221,174.3262,173.7205,173.9287,12863.0
2020-06-15 10:05:00,183.64,184.41,183.64,184.25,10404.0,173.7962,174.5249,173.7962,174.3735,10404.0
2020-06-15 10:10:00,184.13,184.58,183.75,183.75,15958.0,174.2599,174.6858,173.9003,173.9003,15958.0
2020-06-15 10:15:00,183.73,183.8,183.29,183.75,8827.0,173.8814,173.9476,173.4649,173.9003,8827.0
2020-06-15 10:20:00,183.74,183.74,182.77,182.8,12502.0,173.8908,173.8908,172.9728,173.0012,12502.0
2020-06-15 10:25:00,182.82,182.99,182.32,182.37,10075.0,173.0201,173.181,172.5469,172.5943,10075.0
2020-06-15 10:30:00,182.3,182.57,182.0,182.57,10183.0,172.528,172.7835,172.2441,172.7835,10183.0
2020-06-15 10:35:00,182.57,182.63,181.5,181.53,10114.0,172.7835,172.8403,171.7709,171.7993,10114.0
2020-06-15 10:40:00,181.47,181.66,181.24,181.56,6264.0,171.7425,171.9223,171.5248,171.8277,6264.0
2020-06-15 10:45:00,181.56,182.25,181.56,182.0,13397.0,171.8277,172.4807,171.8277,172.2441,13397.0
2020-06-15 10:50:00,181.93,182.8,181.73,182.59,27468.0,172.1778,173.0012,171.9886,172.8025,27468.0
2020-06-15 10:55:00,182.49,183.25,182.46,182.88,19487.0,172.7078,173.4271,172.6794,173.0769,19487.0
2020-06-15 11:00:00,182.97,183.59,182.58,183.44,22338.0,173.1621,173.7489,172.793,173.6069,22338.0
2020-06-15 11:05:00,183.49,183.91,183.24,183.77,9069.0,173.6542,174.0517,173.4176,173.9192,9069.0
2020-06-15 11:10:00,183.72,184.37,183.72,184.31,7899.0,173.8719,174.4871,173.8719,174.4303,7899.0
2020-06-15 11:15:00,184.47,184.52,184.09,184.35,35102.0,174.5817,174.629,174.2221,174.4681,35102.0
2020-06-15 11:20:00,184.35,185.2,184.35,185.12,6611.0,174.4681,175.2726,174.4681,175.1968,6611.0
2020-06-15 11:25:00,185.08,185.16,184.07,184.33,6383.0,175.159,175.2347,174.2031,174.4492,6383.0
2020-06-15 11:30:00,184.4,184.53,183.67,183.92,6868.0,174.5154,174.6385,173.8246,174.0612,6868.0
2020-06-15 11:35:00,183.9,184.3,183.86,184.12,3561.0,174.0422,174.4208,174.0044,174.2505,3561.0
2020-06-15 11:40:00,184.22,184.62,183.99,184.26,11886.0,174.3451,174.7236,174.1274,174.3829,11886.0
2020-06-15 11:45:00,184.27,184.27,183.68,183.85,9491.0,174.3924,174.3924,173.834,173.9949,9491.0
2020-06-15 11:50:00,183.84,184.25,183.56,183.71,5204.0,173.9855,174.3735,173.7205,173.8624,5204.0
2020-06-15 11:55:00,183.77,184.01,183.65,183.85,3642.0,173.9192,174.1463,173.8056,173.9949,3642.0
2020-06-15 12:00:00,183.71,184.77,183.64,184.5,4310.0,173.8624,174.8656,173.7962,174.6101,4310.0
2020-06-15 12:05:00,184.55,184.92,184.55,184.85,7304.0,174.6574,175.0076,174.6574,174.9413,7304.0
2020-06-15 12:10:00,184.84,185.09,184.72,184.73,8935.0,174.9319,175.1685,174.8183,174.8278,8935.0
2020-06-15 12:15:00,184.78,185.23,184.57,185.05,5487.0,174.8751,175.301,174.6763,175.1306,5487.0
2020-06-15 12:20:00,185.08,185.41,185.08,185.38,5590.0,175.159,175.4713,175.159,175.4429,5590.0
2020-06-15 12:25:00,185.38,185.38,185.01,185.18,5980.0,175.4429,175.4429,175.0927,175.2536,5980.0
2020-06-15 12:30:00,185.1,185.25,184.89,184.89,4627.0,175.1779,175.3199,174.9792,174.9792,4627.0
2020-06-15 12:35:00,184.95,185.36,184.95,185.31,2844.0,175.036,175.424,175.036,175.3767,2844.0
2020-06-15 12:40:00,185.18,185.52,185.18,185.39,3363.0,175.2536,175.5754,175.2536,175.4524,3363.0
2020-06-15 12:45:00,185.39,185.79,185.25,185.69,5175.0,175.4524,175.8309,175.3199,175.7363,5175.0
2020-06-15 12:50:00,185.69,185.98,185.52,185.8,6487.0,175.7363,176.0107,175.5754,175.8404,6487.0
2020-06-15 12:55:00,185.75,186.01,185.68,186.01,3959.0,175.7931,176.0391,175.7268,176.0391,3959.0
2020-06-15 13:00:00,185.92,186.23,185.65,186.01,12099.0,175.954,176.2473,175.6984,176.0391,12099.0
2020-06-15 13:05:00,186.1,186.48,185.98,186.46,3991.0,176.1243,176.4839,176.0107,176.465,3991.0
2020-06-15 13:10:00,186.84,186.84,186.54,186.71,6364.0,176.8246,176.8246,176.5407,176.7016,6364.0
2020-06-15 13:15:00,186.65,187.16,186.65,186.73,7996.0,176.6448,177.1275,176.6448,176.7205,7996.0
2020-06-15 13:20:00,186.77,186.9,186.25,186.25,6135.0,176.7584,176.8814,176.2663,176.2663,6135.0
2020-06-15 13:25:00,186.23,186.39,186.16,186.34,4369.0,176.2473,176.3988,176.1811,176.3515,4369.0
2020-06-15 13:30:00,186.28,186.35,186.11,186.14,2591.0,176.2947,176.3609,176.1338,176.1622,2591.0
2020-06-15 13:35:00,186.08,186.76,186.03,186.55,4319.0,176.1054,176.7489,176.0581,176.5502,4319.0
2020-06-15 13:40:00,186.61,186.64,186.07,186.08,2524.0,176.607,176.6354,176.0959,176.1054,2524.0
2020-06-15 13:45:00,186.13,186.19,185.78,185.78,1641.0,176.1527,176.2095,175.8215,175.8215,1641.0
2020-06-15 13:50:00,185.87,186.34,185.87,186.19,5159.0,175.9066,176.3515,175.9066,176.2095,5159.0
2020-06-15 13:55:00,186.09,186.35,186.06,186.15,4058.0,176.1149,176.3609,176.0865,176.1716,4058.0
2020-06-15 14:00:00,186.15,188.58,186.15,188.58,24290.0,176.1716,178.4714,176.1716,178.4714,24290.0
2020-06-15 14:05:00,188.68,189.51,188.46,189.23,7588.0,178.566,179.3515,178.3578,179.0865,7588.0
2020-06-15 14:10:00,189.05,189.16,188.51,188.92,7177.0,178.9162,179.0203,178.4051,178.7932,7177.0
2020-06-15 14:15:00,189.11,190.09,189.11,189.84,7856.0,178.973,179.9004,178.973,179.6638,7856.0
2020-06-15 14:20:00,189.91,189.91,189.2,189.67,7080.0,179.7301,179.7301,179.0581,179.5029,7080.0
2020-06-15 14:25:00,189.76,189.77,189.38,189.48,9928.0,179.5881,179.5976,179.2285,179.3231,9928.0
2020-06-15 14:30:00,189.65,189.81,188.37,188.37,13113.0,179.484,179.6354,178.2726,178.2726,13113.0
2020-06-15 14:35:00,188.72,188.81,188.43,188.62,3492.0,178.6039,178.689,178.3294,178.5092,3492.0
2020-06-15 14:40:00,188.56,188.84,188.34,188.5,9781.0,178.4525,178.7174,178.2442,178.3957,9781.0
2020-06-15 14:45:00,188.58,188.67,188.31,188.63,9858.0,178.4714,178.5566,178.2159,178.5187,9858.0
2020-06-15 14:50:00,188.53,188.64,187.79,187.9,7847.0,178.4241,178.5282,177.7237,177.8278,7847.0
2020-06-15 14:55:00,188.04,188.26,187.95,188.02,5396.0,177.9603,178.1685,177.8751,177.9414,5396.0
2020-06-15 15:00:00,188.15,189.18,188.01,188.75,9103.0,178.0644,179.0392,177.9319,178.6323,9103.0
2020-06-15 15:05:00,188.7,188.73,188.33,188.53,7534.0,178.5849,178.6133,178.2348,178.4241,7534.0
2020-06-15 15:10:00,188.52,188.78,188.32,188.54,9778.0,178.4146,178.6607,178.2253,178.4335,9778.0
2020-06-15 15:15:00,188.72,188.84,188.55,188.67,9137.0,178.6039,178.7174,178.443,178.5566,9137.0
2020-06-15 15:20:00,188.67,188.75,188.04,188.26,12349.0,178.5566,178.6323,177.9603,178.1685,12349.0
2020-06-15 15:25:00,188.35,188.44,187.4,187.42,8634.0,178.2537,178.3389,177.3546,177.3736,8634.0
2020-06-15 15:30:00,187.43,187.63,186.77,187.06,17989.0,177.383,177.5723,176.7584,177.0329,17989.0
2020-06-15 15:35:00,187.06,187.5,186.71,187.37,13193.0,177.0329,177.4493,176.7016,177.3262,13193.0
2020-06-15 15:40:00,187.31,187.66,187.01,187.65,11720.0,177.2695,177.6007,176.9855,177.5912,11720.0
2020-06-15 15:45:00,187.62,188.06,187.54,187.82,15857.0,177.5628,177.9793,177.4871,177.7521,15857.0
2020-06-15 15:50:00,187.71,188.23,187.71,188.06,16718.0,177.648,178.1401,177.648,177.9793,16718.0
2020-06-15 15:55:00,188.25,188.49,187.81,188.49,49193.0,178.1591,178.3862,177.7427,178.3862,49193.0
2020-06-16 09:30:00,195.15,196.17,194.61,194.79,30298.0,184.6892,185.6545,184.1781,184.3485,30298.0
2020-06-16 09:35:00,195.01,195.37,194.16,194.25,13179.0,184.5567,184.8974,183.7523,183.8374,13179.0
2020-06-16 09:40:00,194.35,195.08,194.31,194.92,16071.0,183.9321,184.623,183.8942,184.4715,16071.0
2020-06-16 09:45:00,194.86,195.04,193.66,193.67,17204.0,184.4147,184.5851,183.2791,183.2885,17204.0
2020-06-16 09:50:00,193.68,193.99,193.48,193.99,14114.0,183.298,183.5914,183.1087,183.5914,14114.0
2020-06-16 09:55:00,193.94,194.03,193.25,193.65,25013.0,183.5441,183.6292,182.891,183.2696,25013.0
2020-06-16 10:00:00,193.93,194.26,192.89,194.26,14971.0,183.5346,183.8469,182.5503,183.8469,14971.0
2020-06-16 10:05:00,194.13,194.8,194.08,194.09,11158.0,183.7239,184.358,183.6766,183.686,11158.0
2020-06-16 10:10:00,193.91,194.47,193.79,194.47,5263.0,183.5157,184.0457,183.4021,184.0457,5263.0
2020-06-16 10:15:00,194.55,195.36,194.55,195.07,7451.0,184.1214,184.8879,184.1214,184.6135,7451.0
2020-06-16 10:20:00,195.09,195.12,194.56,194.98,18434.0,184.6324,184.6608,184.1308,184.5283,18434.0
2020-06-16 10:25:00,194.95,195.26,194.5,195.08,14029.0,184.4999,184.7933,184.074,184.623,14029.0
2020-06-16 10:30:00,195.02,195.13,194.52,194.86,9797.0,184.5662,184.6703,184.093,184.4147,9797.0
2020-06-16 10:35:00,194.48,194.63,193.24,193.63,10948.0,184.0551,184.1971,182.8816,183.2507,10948.0
2020-06-16 10:40:00,193.58,193.58,192.96,193.41,8166.0,183.2034,183.2034,182.6166,183.0425,8166.0
2020-06-16 10:45:00,193.15,193.68,192.82,193.68,6107.0,182.7964,183.298,182.4841,183.298,6107.0
2020-06-16 10:50:00,193.59,193.6,192.0,192.14,7976.0,183.2128,183.2223,181.7081,181.8405,7976.0
2020-06-16 10:55:00,192.06,192.38,191.19,191.19,8248.0,181.7648,182.0677,180.9415,180.9415,8248.0
2020-06-16 11:00:00,191.18,191.5,189.49,191.5,11487.0,180.932,181.2349,179.3326,181.2349,11487.0
2020-06-16 11:05:00,191.54,192.47,191.54,192.08,7684.0,181.2727,182.1529,181.2727,181.7838,7684.0
2020-06-16 11:10:00,192.25,192.25,191.01,191.59,6255.0,181.9447,181.9447,180.7711,181.32,6255.0
2020-06-16 11:15:00,191.73,192.78,191.73,192.19,3968.0,181.4525,182.4462,181.4525,181.8879,3968.0
2020-06-16 11:20:00,192.15,193.09,191.91,192.89,4505.0,181.85,182.7396,181.6229,182.5503,4505.0
2020-06-16 11:25:00,192.9,193.24,192.79,193.24,13034.0,182.5598,182.8816,182.4557,182.8816,13034.0
2020-06-16 11:30:00,193.12,193.77,192.78,193.22,6663.0,182.768,183.3832,182.4462,182.8627,6663.0
2020-06-16 11:35:00,193.3,193.42,192.83,193.41,4701.0,182.9384,183.0519,182.4936,183.0425,4701.0
2020-06-16 11:40:00,193.25,193.69,193.25,193.54,5529.0,182.891,183.3075,182.891,183.1655,5529.0
2020-06-16 11:45:00,193.57,194.16,193.57,194.16,8475.0,183.1939,183.7523,183.1939,183.7523,8475.0
2020-06-16 11:50:00,194.24,194.36,193.57,193.72,7695.0,183.828,183.9415,183.1939,183.3359,7695.0
2020-06-16 11:55:00,193.53,193.53,193.04,193.19,6987.0,183.156,183.156,182.6923,182.8343,6987.0
2020-06-16 12:00:00,193.25,193.38,192.8,192.89,4166.0,182.891,183.0141,182.4652,182.5503,4166.0
2020-06-16 12:05:00,192.89,192.89,192.51,192.51,5430.0,182.5503,182.5503,182.1907,182.1907,5430.0
2020-06-16 12:10:00,192.36,192.93,192.24,192.76,6083.0,182.0488,182.5882,181.9352,182.4273,6083.0
2020-06-16 12:15:00,192.87,192.95,192.46,192.93,2963.0,182.5314,182.6071,182.1434,182.5882,2963.0
2020-06-16 12:20:00,192.86,193.13,192.85,193.13,2447.0,182.522,182.7775,182.5125,182.7775,2447.0
2020-06-16 12:25:00,193.12,193.52,193.12,193.51,3116.0,182.768,183.1466,182.768,183.1371,3116.0
2020-06-16 12:30:00,193.44,194.11,193.39,194.11,5715.0,183.0709,183.7049,183.0235,183.7049,5715.0
2020-06-16 12:35:00,194.15,194.41,194.15,194.39,6346.0,183.7428,183.9889,183.7428,183.9699,6346.0
2020-06-16 12:40:00,194.39,194.65,194.15,194.65,4308.0,183.9699,184.216,183.7428,184.216,4308.0
2020-06-16 12:45:00,194.6,194.71,194.39,194.39,2493.0,184.1687,184.2728,183.9699,183.9699,2493.0
2020-06-16 12:50:00,194.23,194.61,194.22,194.61,5640.0,183.8185,184.1781,183.8091,184.1781,5640.0
2020-06-16 12:55:00,194.48,194.48,193.56,193.72,17018.0,184.0551,184.0551,183.1844,183.3359,17018.0
2020-06-16 13:00:00,193.7,194.08,193.45,193.77,12924.0,183.3169,183.6766,183.0803,183.3832,12924.0
2020-06-16 13:05:00,193.68,194.04,193.67,193.86,2400.0,183.298,183.6387,183.2885,183.4683,2400.0
2020-06-16 13:10:00,194.11,194.16,193.76,193.78,4565.0,183.7049,183.7523,183.3737,183.3926,4565.0
2020-06-16 13:15:00,193.96,194.09,193.86,193.93,4974.0,183.563,183.686,183.4683,183.5346,4974.0
2020-06-16 13:20:00,193.83,193.88,193.43,193.74,5497.0,183.44,183.4873,183.0614,183.3548,5497.0
2020-06-16 13:25:00,193.75,194.02,193.6,193.77,4828.0,183.3642,183.6198,183.2223,183.3832,4828.0
2020-06-16 13:30:00,193.7,193.71,193.17,193.27,5117.0,183.3169,183.3264,182.8153,182.91,5117.0
2020-06-16 13:35:00,193.3,193.34,192.94,193.14,5310.0,182.9384,182.9762,182.5977,182.7869,5310.0
2020-06-16 13:40:00,193.19,193.41,193.13,193.3,3756.0,182.8343,183.0425,182.7775,182.9384,3756.0
2020-06-16 13:45:00,193.36,193.4,193.14,193.26,3654.0,182.9952,183.033,182.7869,182.9005,3654.0
2020-06-16 13:50:00,193.2,193.44,192.73,192.85,4723.0,182.8437,183.0709,182.3989,182.5125,4723.0
2020-06-16 13:55:00,192.78,193.14,192.68,193.02,4160.0,182.4462,182.7869,182.3516,182.6734,4160.0
2020-06-16 14:00:00,193.14,193.85,193.14,193.82,6893.0,182.7869,183.4589,182.7869,183.4305,6893.0
2020-06-16 14:05:00,193.92,194.06,193.74,193.95,4125.0,183.5251,183.6576,183.3548,183.5535,4125.0
2020-06-16 14:10:00,194.01,194.43,193.92,194.28,4058.0,183.6103,184.0078,183.5251,183.8658,4058.0
2020-06-16 14:15:00,194.32,194.58,194.23,194.41,6379.0,183.9037,184.1498,183.8185,183.9889,6379.0
2020-06-16 14:20:00,194.51,194.6,193.69,193.9,7339.0,184.0835,184.1687,183.3075,183.5062,7339.0
2020-06-16 14:25:00,193.7,194.09,193.57,193.97,7744.0,183.3169,183.686,183.1939,183.5725,7744.0
2020-06-16 14:30:00,193.99,194.43,193.99,194.36,6813.0,183.5914,184.0078,183.5914,183.9415,6813.0
2020-06-16 14:35:00,194.29,194.39,194.0,194.24,7030.0,183.8753,183.9699,183.6008,183.828,7030.0
2020-06-16 14:40:00,194.31,194.31,193.94,194.06,3761.0,183.8942,183.8942,183.5441,183.6576,3761.0
2020-06-16 14:45:00,194.03,194.08,193.35,193.55,9106.0,183.6292,183.6766,182.9857,183.175,9106.0
2020-06-16 14:50:00,193.69,193.72,193.17,193.45,7011.0,183.3075,183.3359,182.8153,183.0803,7011.0
2020-06-16 14:55:00,193.57,193.67,193.22,193.36,4170.0,183.1939,183.2885,182.8627,182.9952,4170.0
2020-06-16 15:00:00,193.51,193.57,193.07,193.21,6785.0,183.1371,183.1939,182.7207,182.8532,6785.0
2020-06-16 15:05:00,193.22,193.25,192.24,192.41,10934.0,182.8627,182.891,181.9352,182.0961,10934.0
2020-06-16 15:10:00,192.45,192.59,192.32,192.53,4393.0,182.1339,182.2664,182.0109,182.2096,4393.0
2020-06-16 15:15:00,192.48,192.5,191.27,191.4,10976.0,182.1623,182.1813,181.0172,181.1402,10976.0
2020-06-16 15:20:00,191.47,192.0,191.47,191.81,17224.0,181.2065,181.7081,181.2065,181.5282,17224.0
2020-06-16 15:25:00,191.76,192.07,191.74,191.87,21476.0,181.4809,181.7743,181.462,181.585,21476.0
2020-06-16 15:30:00,191.89,192.45,191.71,192.3,32800.0,181.6039,182.1339,181.4336,181.992,32800.0
2020-06-16 15:35:00,192.29,192.29,191.31,191.36,22868.0,181.9825,181.9825,181.055,181.1024,22868.0
2020-06-16 15:40:00,191.44,191.64,190.96,191.12,22932.0,181.1781,181.3674,180.7238,180.8752,22932.0
2020-06-16 15:45:00,191.1,191.52,190.75,191.42,26823.0,180.8563,181.2538,180.5251,181.1591,26823.0
2020-06-16 15:50:00,191.53,191.56,190.39,190.58,48602.0,181.2632,181.2916,180.1844,180.3642,48602.0
2020-06-16 15:55:00,190.57,191.74,190.49,191.74,82287.0,180.3547,181.462,180.279,181.462,82287.0
2020-06-17 09:30:00,192.15,192.54,191.63,191.81,20428.0,181.85,182.2191,181.3579,181.5282,20428.0
2020-06-17 09:35:00,191.93,191.93,190.86,190.89,3439.0,181.6418,181.6418,180.6292,180.6576,3439.0
2020-06-17 09:40:00,190.75,190.86,190.02,190.13,11018.0,180.5251,180.6292,179.8342,179.9383,11018.0
2020-06-17 09:45:00,190.08,190.38,189.68,190.36,10722.0,179.891,180.1749,179.5124,180.156,10722.0
2020-06-17 09:50:00,190.4,190.48,190.01,190.11,12948.0,180.1938,180.2695,179.8247,179.9194,12948.0
2020-06-17 09:55:00,190.08,190.08,189.42,189.7,11821.0,179.891,179.891,179.2664,179.5313,11821.0
2020-06-17 10:00:00,189.55,190.3,189.55,190.13,6751.0,179.3894,180.0992,179.3894,179.9383,6751.0
2020-06-17 10:05:00,190.12,191.12,189.99,191.12,4513.0,179.9288,180.8752,179.8058,180.8752,4513.0
2020-06-17 10:10:00,191.14,191.14,190.42,190.42,8335.0,180.8942,180.8942,180.2127,180.2127,8335.0
2020-06-17 10:15:00,190.7,191.26,189.97,190.07,14660.0,180.4777,181.0077,179.7869,179.8815,14660.0
2020-06-17 10:20:00,190.14,190.23,189.89,189.96,7488.0,179.9478,180.0329,179.7112,179.7774,7488.0
2020-06-17 10:25:00,189.8,189.84,189.3,189.55,4981.0,179.626,179.6638,179.1528,179.3894,4981.0
2020-06-17 10:30:00,189.48,190.16,189.36,190.16,4425.0,179.3231,179.9667,179.2096,179.9667,4425.0
2020-06-17 10:35:00,190.11,190.37,189.79,190.28,4084.0,179.9194,180.1654,179.6165,180.0803,4084.0
2020-06-17 10:40:00,190.13,190.35,190.06,190.26,8746.0,179.9383,180.1465,179.872,180.0613,8746.0
2020-06-17 10:45:00,190.25,190.35,190.08,190.27,1850.0,180.0519,180.1465,179.891,180.0708,1850.0
2020-06-17 10:50:00,190.23,190.69,190.22,190.53,4332.0,180.0329,180.4683,180.0235,180.3169,4332.0
2020-06-17 10:55:00,190.68,190.7,190.24,190.41,7329.0,180.4588,180.4777,180.0424,180.2033,7329.0
2020-06-17 11:00:00,190.48,190.55,190.28,190.37,7403.0,180.2695,180.3358,180.0803,180.1654,7403.0
2020-06-17 11:05:00,190.36,190.63,190.29,190.49,4011.0,180.156,180.4115,180.0897,180.279,4011.0
2020-06-17 11:10:00,190.45,190.7,190.31,190.38,6560.0,180.2411,180.4777,180.1086,180.1749,6560.0
2020-06-17 11:15:00,190.34,190.34,189.96,190.12,11957.0,180.137,180.137,179.7774,179.9288,11957.0
2020-06-17 11:20:00,190.05,190.05,189.65,189.88,7560.0,179.8626,179.8626,179.484,179.7017,7560.0
2020-06-17 11:25:00,189.82,189.87,189.71,189.74,2770.0,179.6449,179.6922,179.5408,179.5692,2770.0
2020-06-17 11:30:00,189.86,190.23,189.69,190.17,3912.0,179.6828,180.0329,179.5219,179.9761,3912.0
2020-06-17 11:35:00,190.1,190.43,190.1,190.26,4049.0,179.9099,180.2222,179.9099,180.0613,4049.0
2020-06-17 11:40:00,190.25,190.51,190.24,190.39,3475.0,180.0519,180.2979,180.0424,180.1844,3475.0
2020-06-17 11:45:00,190.38,190.63,190.37,190.44,3880.0,180.1749,180.4115,180.1654,180.2317,3880.0
2020-06-17 11:50:00,190.39,190.43,190.24,190.43,4835.0,180.1844,180.2222,180.0424,180.2222,4835.0
2020-06-17 11:55:00,190.4,190.95,190.4,190.88,6130.0,180.1938,180.7143,180.1938,180.6481,6130.0
2020-06-17 12:00:00,190.94,191.06,190.83,190.96,4945.0,180.7049,180.8184,180.6008,180.7238,4945.0
2020-06-17 12:05:00,190.92,191.12,190.88,191.1,3925.0,180.6859,180.8752,180.6481,180.8563,3925.0
2020-06-17 12:10:00,191.05,191.07,190.68,190.75,13039.0,180.809,180.8279,180.4588,180.5251,13039.0
2020-06-17 12:15:00,190.81,191.06,190.81,190.81,2165.0,180.5818,180.8184,180.5818,180.5818,2165.0
2020-06-17 12:20:00,190.84,191.05,190.71,191.0,3502.0,180.6102,180.809,180.4872,180.7617,3502.0
2020-06-17 12:25:00,191.0,191.03,190.91,190.99,3425.0,180.7617,180.79,180.6765,180.7522,3425.0
2020-06-17 12:30:00,190.99,191.28,190.98,191.26,7964.0,180.7522,181.0266,180.7427,181.0077,7964.0
2020-06-17 12:35:00,191.21,191.21,190.89,191.0,7556.0,180.9604,180.9604,180.6576,180.7617,7556.0
2020-06-17 12:40:00,190.95,191.05,190.87,191.03,4427.0,180.7143,180.809,180.6386,180.79,4427.0
2020-06-17 12:45:00,191.09,191.15,191.03,191.04,6254.0,180.8468,180.9036,180.79,180.7995,6254.0
2020-06-17 12:50:00,191.03,191.11,190.96,190.97,4813.0,180.79,180.8658,180.7238,180.7333,4813.0
2020-06-17 12:55:00,191.03,191.03,190.77,190.84,4407.0,180.79,180.79,180.544,180.6102,4407.0
2020-06-17 13:00:00,190.93,191.78,190.93,191.78,3636.0,180.6954,181.4998,180.6954,181.4998,3636.0
2020-06-17 13:05:00,191.72,191.86,191.66,191.68,5713.0,181.4431,181.5756,181.3863,181.4052,5713.0
2020-06-17 13:10:00,191.61,191.7,191.38,191.44,5209.0,181.339,181.4241,181.1213,181.1781,5209.0
2020-06-17 13:15:00,191.46,191.56,191.26,191.53,3052.0,181.197,181.2916,181.0077,181.2632,3052.0
2020-06-17 13:20:00,191.58,191.71,191.42,191.45,8362.0,181.3106,181.4336,181.1591,181.1875,8362.0
2020-06-17 13:25:00,191.51,191.7,191.51,191.66,5576.0,181.2443,181.4241,181.2443,181.3863,5576.0
2020-06-17 13:30:00,191.68,191.82,191.67,191.81,5975.0,181.4052,181.5377,181.3957,181.5282,5975.0
2020-06-17 13:35:00,191.81,191.81,191.71,191.76,9523.0,181.5282,181.5282,181.4336,181.4809,9523.0
2020-06-17 13:40:00,191.68,191.83,191.68,191.76,4930.0,181.4052,181.5472,181.4052,181.4809,4930.0
2020-06-17 13:45:00,191.71,191.81,191.55,191.81,3862.0,181.4336,181.5282,181.2822,181.5282,3862.0
2020-06-17 13:50:00,191.91,192.06,191.77,191.9,16422.0,181.6229,181.7648,181.4904,181.6134,16422.0
2020-06-17 13:55:00,191.92,191.94,191.72,191.72,2387.0,181.6323,181.6513,181.4431,181.4431,2387.0
2020-06-17 14:00:00,191.76,191.76,191.49,191.55,3662.0,181.4809,181.4809,181.2254,181.2822,3662.0
2020-06-17 14:05:00,191.61,191.68,191.58,191.66,2124.0,181.339,181.4052,181.3106,181.3863,2124.0
2020-06-17 14:10:00,191.71,191.94,191.7,191.79,4762.0,181.4336,181.6513,181.4241,181.5093,4762.0
2020-06-17 14:15:00,191.73,191.74,191.36,191.39,4799.0,181.4525,181.462,181.1024,181.1308,4799.0
2020-06-17 14:20:00,191.4,191.57,191.39,191.55,3301.0,181.1402,181.3011,181.1308,181.2822,3301.0
2020-06-17 14:25:00,191.53,191.61,191.33,191.42,5138.0,181.2632,181.339,181.074,181.1591,5138.0
2020-06-17 14:30:00,191.52,191.53,191.19,191.34,3570.0,181.2538,181.2632,180.9415,181.0834,3570.0
2020-06-17 14:35:00,191.39,191.61,191.36,191.58,5764.0,181.1308,181.339,181.1024,181.3106,5764.0
2020-06-17 14:40:00,191.61,191.97,191.61,191.67,7148.0,181.339,181.6797,181.339,181.3957,7148.0
2020-06-17 14:45:00,191.7,191.72,191.4,191.54,4954.0,181.4241,181.4431,181.1402,181.2727,4954.0
2020-06-17 14:50:00,191.53,191.75,191.5,191.55,3041.0,181.2632,181.4715,181.2349,181.2822,3041.0
2020-06-17 14:55:00,191.55,191.6,191.09,191.21,7405.0,181.2822,181.3295,180.8468,180.9604,7405.0
2020-06-17 15:00:00,191.08,191.16,190.79,191.13,6408.0,180.8374,180.9131,180.5629,180.8847,6408.0
2020-06-17 15:05:00,191.11,191.12,190.8,190.97,9511.0,180.8658,180.8752,180.5724,180.7333,9511.0
2020-06-17 15:10:00,190.95,190.98,190.63,190.68,8053.0,180.7143,180.7427,180.4115,180.4588,8053.0
2020-06-17 15:15:00,190.73,190.81,190.24,190.28,9105.0,180.5061,180.5818,180.0424,180.0803,9105.0
2020-06-17 15:20:00,190.27,190.4,189.78,189.86,11691.0,180.0708,180.1938,179.6071,179.6828,11691.0
2020-06-17 15:25:00,189.87,189.88,189.52,189.67,10718.0,179.6922,179.7017,179.361,179.5029,10718.0
2020-06-17 15:30:00,189.68,190.05,189.41,189.93,13015.0,179.5124,179.8626,179.2569,179.749,13015.0
2020-06-17 15:35:00,189.92,189.99,189.56,189.76,12015.0,179.7395,179.8058,179.3988,179.5881,12015.0
2020-06-17 15:40:00,189.69,189.69,189.06,189.17,19426.0,179.5219,179.5219,178.9256,179.0298,19426.0
2020-06-17 15:45:00,189.19,189.35,188.55,188.62,27212.0,179.0487,179.2001,178.443,178.5092,27212.0
2020-06-17 15:50:00,188.54,189.99,188.54,189.79,19883.0,178.4335,179.8058,178.4335,179.6165,19883.0
2020-06-17 15:55:00,190.01,190.01,189.49,189.63,32305.0,179.8247,179.8247,179.3326,179.4651,32305.0
2020-06-18 09:30:00,188.44,188.79,187.84,188.11,20697.0,178.3389,178.6701,177.771,178.0266,20697.0
2020-06-18 09:35:00,187.91,188.16,187.28,188.16,6480.0,177.8373,178.0739,177.2411,178.0739,6480.0
2020-06-18 09:40:00,188.34,188.81,188.16,188.42,4875.0,178.2442,178.689,178.0739,178.32,4875.0
2020-06-18 09:45:00,188.41,189.63,188.41,189.57,9327.0,178.3105,179.4651,178.3105,179.4083,9327.0
2020-06-18 09:50:00,189.56,189.69,189.03,189.11,5010.0,179.3988,179.5219,178.8973,178.973,5010.0
2020-06-18 09:55:00,189.05,189.05,188.6,188.89,4797.0,178.9162,178.9162,178.4903,178.7648,4797.0
2020-06-18 10:00:00,189.02,189.7,188.96,189.59,10484.0,178.8878,179.5313,178.831,179.4272,10484.0
2020-06-18 10:05:00,189.55,190.45,189.55,190.28,8746.0,179.3894,180.2411,179.3894,180.0803,8746.0
2020-06-18 10:10:00,190.19,190.19,189.62,189.86,6717.0,179.9951,179.9951,179.4556,179.6828,6717.0
2020-06-18 10:15:00,189.81,189.94,189.47,189.83,14857.0,179.6354,179.7585,179.3137,179.6544,14857.0
2020-06-18 10:20:00,189.83,189.87,189.02,189.03,8110.0,179.6544,179.6922,178.8878,178.8973,8110.0
2020-06-18 10:25:00,189.0,189.44,188.72,189.3,13724.0,178.8689,179.2853,178.6039,179.1528,13724.0
2020-06-18 10:30:00,189.4,189.44,188.42,189.07,10049.0,179.2474,179.2853,178.32,178.9351,10049.0
2020-06-18 10:35:00,189.16,190.12,189.16,189.97,3395.0,179.0203,179.9288,179.0203,179.7869,3395.0
2020-06-18 10:40:00,189.98,190.06,189.59,189.96,4117.0,179.7963,179.872,179.4272,179.7774,4117.0
2020-06-18 10:45:00,189.85,190.28,189.81,189.88,6670.0,179.6733,180.0803,179.6354,179.7017,6670.0
2020-06-18 10:50:00,189.95,190.03,189.5,189.52,5673.0,179.7679,179.8437,179.3421,179.361,5673.0
2020-06-18 10:55:00,189.51,190.58,189.51,190.49,4840.0,179.3515,180.3642,179.3515,180.279,4840.0
2020-06-18 11:00:00,190.45,190.45,190.18,190.25,4910.0,180.2411,180.2411,179.9856,180.0519,4910.0
2020-06-18 11:05:00,190.15,190.35,190.14,190.32,3143.0,179.9572,180.1465,179.9478,180.1181,3143.0
2020-06-18 11:10:00,190.33,190.34,190.03,190.2,7412.0,180.1276,180.137,179.8437,180.0045,7412.0
2020-06-18 11:15:00,190.33,190.39,190.09,190.1,4633.0,180.1276,180.1844,179.9004,179.9099,4633.0
2020-06-18 11:20:00,190.07,190.24,189.95,190.09,6162.0,179.8815,180.0424,179.7679,179.9004,6162.0
2020-06-18 11:25:00,190.04,190.32,190.04,190.19,2102.0,179.8531,180.1181,179.8531,179.9951,2102.0
2020-06-18 11:30:00,190.21,191.05,190.21,190.73,20679.0,180.014,180.809,180.014,180.5061,20679.0
2020-06-18 11:35:00,190.65,190.65,189.89,189.89,6464.0,180.4304,180.4304,179.7112,179.7112,6464.0
2020-06-18 11:40:00,189.89,189.89,189.59,189.59,7653.0,179.7112,179.7112,179.4272,179.4272,7653.0
2020-06-18 11:45:00,189.41,189.74,189.4,189.4,3956.0,179.2569,179.5692,179.2474,179.2474,3956.0
2020-06-18 11:50:00,189.38,189.48,189.22,189.31,4225.0,179.2285,179.3231,179.0771,179.1622,4225.0
2020-06-18 11:55:00,189.31,189.47,189.04,189.17,4670.0,179.1622,179.3137,178.9067,179.0298,4670.0
2020-06-18 12:00:00,189.23,189.32,189.01,189.01,2071.0,179.0865,179.1717,178.8783,178.8783,2071.0
2020-06-18 12:05:00,189.0,189.53,188.99,189.53,4949.0,178.8689,179.3705,178.8594,179.3705,4949.0
2020-06-18 12:10:00,189.46,189.65,189.4,189.64,5560.0,179.3042,179.484,179.2474,179.4746,5560.0
2020-06-18 12:15:00,189.68,189.78,189.45,189.46,1752.0,179.5124,179.6071,179.2947,179.3042,1752.0
2020-06-18 12:20:00,189.41,189.68,189.41,189.65,3821.0,179.2569,179.5124,179.2569,179.484,3821.0
2020-06-18 12:25:00,189.7,189.95,189.7,189.73,5256.0,179.5313,179.7679,179.5313,179.5597,5256.0
2020-06-18 12:30:00,189.68,189.73,189.55,189.63,1202.0,179.5124,179.5597,179.3894,179.4651,1202.0
2020-06-18 12:35:00,189.7,189.79,189.47,189.48,3047.0,179.5313,179.6165,179.3137,179.3231,3047.0
2020-06-18 12:40:00,189.48,189.54,189.26,189.43,3740.0,179.3231,179.3799,179.1149,179.2758,3740.0
2020-06-18 12:45:00,189.42,189.72,189.42,189.72,1006.0,179.2664,179.5503,179.2664,179.5503,1006.0
2020-06-18 12:50:00,189.63,189.86,189.59,189.72,1700.0,179.4651,179.6828,179.4272,179.5503,1700.0
2020-06-18 12:55:00,189.78,189.81,189.56,189.6,4190.0,179.6071,179.6354,179.3988,179.4367,4190.0
2020-06-18 13:00:00,189.65,189.81,189.55,189.63,1950.0,179.484,179.6354,179.3894,179.4651,1950.0
2020-06-18 13:05:00,189.6,189.77,189.47,189.77,3774.0,179.4367,179.5976,179.3137,179.5976,3774.0
2020-06-18 13:10:00,189.77,189.84,189.67,189.83,1625.0,179.5976,179.6638,179.5029,179.6544,1625.0
2020-06-18 13:15:00,189.87,189.9,189.66,189.88,2525.0,179.6922,179.7206,179.4935,179.7017,2525.0
2020-06-18 13:20:00,189.77,189.92,189.77,189.86,1232.0,179.5976,179.7395,179.5976,179.6828,1232.0
2020-06-18 13:25:00,189.96,189.96,189.73,189.89,2799.0,179.7774,179.7774,179.5597,179.7112,2799.0
2020-06-18 13:30:00,189.89,190.18,189.89,190.12,4502.0,179.7112,179.9856,179.7112,179.9288,4502.0
2020-06-18 13:35:00,190.13,190.27,190.13,190.23,2980.0,179.9383,180.0708,179.9383,180.0329,2980.0
2020-06-18 13:40:00,190.31,190.4,190.24,190.35,4662.0,180.1086,180.1938,180.0424,180.1465,4662.0
2020-06-18 13:45:00,190.42,190.56,190.36,190.5,1800.0,180.2127,180.3452,180.156,180.2885,1800.0
2020-06-18 13:50:00,190.55,190.64,190.48,190.59,3023.0,180.3358,180.421,180.2695,180.3736,3023.0
2020-06-18 13:55:00,190.68,190.68,190.57,190.61,3678.0,180.4588,180.4588,180.3547,180.3926,3678.0
2020-06-18 14:00:00,190.58,190.58,189.92,189.92,5575.0,180.3642,180.3642,179.7395,179.7395,5575.0
2020-06-18 14:05:00,189.93,190.0,189.66,189.84,4036.0,179.749,179.8153,179.4935,179.6638,4036.0
2020-06-18 14:10:00,189.89,189.91,189.77,189.9,5468.0,179.7112,179.7301,179.5976,179.7206,5468.0
2020-06-18 14:15:00,189.86,189.87,189.58,189.87,5096.0,179.6828,179.6922,179.4178,179.6922,5096.0
2020-06-18 14:20:00,189.84,190.12,189.74,190.09,4422.0,179.6638,179.9288,179.5692,179.9004,4422.0
2020-06-18 14:25:00,190.08,190.19,189.93,190.06,5214.0,179.891,179.9951,179.749,179.872,5214.0
2020-06-18 14:30:00,190.12,190.42,189.8,190.11,6652.0,179.9288,180.2127,179.626,179.9194,6652.0
2020-06-18 14:35:00,190.11,190.29,190.0,190.18,3035.0,179.9194,180.0897,179.8153,179.9856,3035.0
2020-06-18 14:40:00,190.23,190.23,189.78,189.78,4897.0,180.0329,180.0329,179.6071,179.6071,4897.0
2020-06-18 14:45:00,189.84,189.91,189.69,189.69,7634.0,179.6638,179.7301,179.5219,179.5219,7634.0
2020-06-18 14:50:00,189.76,189.97,189.76,189.9,2770.0,179.5881,179.7869,179.5881,179.7206,2770.0
2020-06-18 14:55:00,189.84,189.92,189.54,189.56,5230.0,179.6638,179.7395,179.3799,179.3988,5230.0
2020-06-18 15:00:00,189.52,189.52,189.1,189.14,7213.0,179.361,179.361,178.9635,179.0014,7213.0
2020-06-18 15:05:00,189.12,189.4,188.99,189.4,3244.0,178.9824,179.2474,178.8594,179.2474,3244.0
2020-06-18 15:10:00,189.37,189.37,189.05,189.05,4475.0,179.219,179.219,178.9162,178.9162,4475.0
2020-06-18 15:15:00,189.03,189.23,188.98,189.17,5179.0,178.8973,179.0865,178.8499,179.0298,5179.0
2020-06-18 15:20:00,189.17,189.62,189.17,189.52,5434.0,179.0298,179.4556,179.0298,179.361,5434.0
2020-06-18 15:25:00,189.53,189.53,189.32,189.46,3344.0,179.3705,179.3705,179.1717,179.3042,3344.0
2020-06-18 15:30:00,189.37,189.81,189.32,189.52,8486.0,179.219,179.6354,179.1717,179.361,8486.0
2020-06-18 15:35:00,189.48,189.58,189.29,189.29,8477.0,179.3231,179.4178,179.1433,179.1433,8477.0
2020-06-18 15:40:00,189.3,189.35,189.1,189.1,12316.0,179.1528,179.2001,178.9635,178.9635,12316.0
2020-06-18 15:45:00,189.18,189.23,188.75,188.79,20179.0,179.0392,179.0865,178.6323,178.6701,20179.0
2020-06-18 15:50:00,188.95,189.75,188.89,189.73,17192.0,178.8215,179.5787,178.7648,179.5597,17192.0
2020-06-18 15:55:00,189.72,190.23,189.64,190.0,67534.0,179.5503,180.0329,179.4746,179.8153,67534.0
2020-06-19 09:30:00,193.59,194.0,192.79,193.25,186446.0,183.2128,183.6008,182.4557,182.891,186446.0
2020-06-19 09:35:00,193.41,193.53,192.64,192.99,6782.0,183.0425,183.156,182.3137,182.645,6782.0
2020-06-19 09:40:00,192.85,193.42,192.43,192.66,15501.0,182.5125,183.0519,182.115,182.3327,15501.0
2020-06-19 09:45:00,192.79,193.72,192.66,193.72,8558.0,182.4557,183.3359,182.3327,183.3359,8558.0
2020-06-19 09:50:00,193.71,193.73,193.12,193.12,4667.0,183.3264,183.3453,182.768,182.768,4667.0
2020-06-19 09:55:00,193.28,193.31,192.06,192.43,6109.0,182.9194,182.9478,181.7648,182.115,6109.0
2020-06-19 10:00:00,192.59,192.59,191.94,192.16,6058.0,182.2664,182.2664,181.6513,181.8595,6058.0
2020-06-19 10:05:00,192.26,192.53,192.04,192.43,4182.0,181.9541,182.2096,181.7459,182.115,4182.0
2020-06-19 10:10:00,192.34,192.39,191.66,191.66,4704.0,182.0298,182.0771,181.3863,181.3863,4704.0
2020-06-19 10:15:00,191.79,192.01,191.61,191.83,3478.0,181.5093,181.7175,181.339,181.5472,3478.0
2020-06-19 10:20:00,191.81,192.28,191.81,192.28,3557.0,181.5282,181.973,181.5282,181.973,3557.0
2020-06-19 10:25:00,192.32,192.42,192.05,192.12,4269.0,182.0109,182.1055,181.7554,181.8216,4269.0
2020-06-19 10:30:00,191.94,191.94,191.45,191.59,4709.0,181.6513,181.6513,181.1875,181.32,4709.0
2020-06-19 10:35:00,191.66,191.96,191.6,191.94,5040.0,181.3863,181.6702,181.3295,181.6513,5040.0
2020-06-19 10:40:00,191.92,192.03,191.61,191.62,3791.0,181.6323,181.7364,181.339,181.3484,3791.0
2020-06-19 10:45:00,191.6,192.1,191.45,192.01,4353.0,181.3295,181.8027,181.1875,181.7175,4353.0
2020-06-19 10:50:00,192.1,192.33,191.9,192.32,4559.0,181.8027,182.0204,181.6134,182.0109,4559.0
2020-06-19 10:55:00,192.28,192.28,191.85,191.96,4667.0,181.973,181.973,181.5661,181.6702,4667.0
2020-06-19 11:00:00,191.87,192.37,191.73,192.33,21750.0,181.585,182.0582,181.4525,182.0204,21750.0
2020-06-19 11:05:00,192.32,192.41,192.18,192.34,1993.0,182.0109,182.0961,181.8784,182.0298,1993.0
2020-06-19 11:10:00,192.24,192.64,192.19,192.53,2307.0,181.9352,182.3137,181.8879,182.2096,2307.0
2020-06-19 11:15:00,192.5,192.5,192.1,192.1,2728.0,182.1813,182.1813,181.8027,181.8027,2728.0
2020-06-19 11:20:00,191.8,192.12,191.72,192.11,4056.0,181.5188,181.8216,181.4431,181.8122,4056.0
2020-06-19 11:25:00,192.09,192.42,192.09,192.31,5291.0,181.7932,182.1055,181.7932,182.0014,5291.0
2020-06-19 11:30:00,192.27,192.29,191.99,192.06,1020.0,181.9636,181.9825,181.6986,181.7648,1020.0
2020-06-19 11:35:00,191.99,192.22,191.95,192.06,4447.0,181.6986,181.9163,181.6607,181.7648,4447.0
2020-06-19 11:40:00,192.02,192.02,191.54,191.54,1500.0,181.727,181.727,181.2727,181.2727,1500.0
2020-06-19 11:45:00,191.5,191.9,191.5,191.8,5088.0,181.2349,181.6134,181.2349,181.5188,5088.0
2020-06-19 11:50:00,191.79,191.79,191.53,191.53,4430.0,181.5093,181.5093,181.2632,181.2632,4430.0
2020-06-19 11:55:00,191.52,191.52,191.11,191.11,4870.0,181.2538,181.2538,180.8658,180.8658,4870.0
2020-06-19 12:00:00,191.15,191.22,190.99,191.03,5738.0,180.9036,180.9699,180.7522,180.79,5738.0
2020-06-19 12:05:00,191.05,191.11,190.7,190.75,6232.0,180.809,180.8658,180.4777,180.5251,6232.0
2020-06-19 12:10:00,190.75,190.81,190.1,190.11,9101.0,180.5251,180.5818,179.9099,179.9194,9101.0
2020-06-19 12:15:00,190.03,190.18,188.73,188.73,20912.0,179.8437,179.9856,178.6133,178.6133,20912.0
2020-06-19 12:20:00,188.63,189.11,188.27,188.27,11572.0,178.5187,178.973,178.178,178.178,11572.0
2020-06-19 12:25:00,188.14,189.1,188.14,189.1,9400.0,178.055,178.9635,178.055,178.9635,9400.0
2020-06-19 12:30:00,189.08,189.38,188.97,188.97,7551.0,178.9446,179.2285,178.8405,178.8405,7551.0
2020-06-19 12:35:00,188.91,189.09,188.73,188.8,7081.0,178.7837,178.954,178.6133,178.6796,7081.0
2020-06-19 12:40:00,188.75,188.97,188.51,188.74,7330.0,178.6323,178.8405,178.4051,178.6228,7330.0
2020-06-19 12:45:00,188.66,189.0,188.47,188.95,6090.0,178.5471,178.8689,178.3673,178.8215,6090.0
2020-06-19 12:50:00,189.02,189.19,188.79,188.85,7319.0,178.8878,179.0487,178.6701,178.7269,7319.0
2020-06-19 12:55:00,188.8,189.6,188.73,189.49,6537.0,178.6796,179.4367,178.6133,179.3326,6537.0
2020-06-19 13:00:00,189.41,189.41,189.17,189.17,8000.0,179.2569,179.2569,179.0298,179.0298,8000.0
2020-06-19 13:05:00,189.33,189.33,189.04,189.04,4125.0,179.1812,179.1812,178.9067,178.9067,4125.0
2020-06-19 13:10:00,189.11,189.64,189.1,189.57,4945.0,178.973,179.4746,178.9635,179.4083,4945.0
2020-06-19 13:15:00,189.57,189.57,189.1,189.13,5470.0,179.4083,179.4083,178.9635,178.9919,5470.0
2020-06-19 13:20:00,189.09,189.16,188.65,188.73,4200.0,178.954,179.0203,178.5376,178.6133,4200.0
2020-06-19 13:25:00,188.73,188.77,188.62,188.7,5400.0,178.6133,178.6512,178.5092,178.5849,5400.0
2020-06-19 13:30:00,188.68,188.72,188.27,188.3,5764.0,178.566,178.6039,178.178,178.2064,5764.0
2020-06-19 13:35:00,188.28,188.89,188.27,188.65,8975.0,178.1875,178.7648,178.178,178.5376,8975.0
2020-06-19 13:40:00,188.61,188.92,188.58,188.79,3911.0,178.4998,178.7932,178.4714,178.6701,3911.0
2020-06-19 13:45:00,188.74,188.93,188.33,188.56,5766.0,178.6228,178.8026,178.2348,178.4525,5766.0
2020-06-19 13:50:00,188.65,188.65,188.41,188.46,3100.0,178.5376,178.5376,178.3105,178.3578,3100.0
2020-06-19 13:55:00,188.57,188.63,188.11,188.13,5134.0,178.4619,178.5187,178.0266,178.0455,5134.0
2020-06-19 14:00:00,188.15,188.54,187.94,188.16,16160.0,178.0644,178.4335,177.8657,178.0739,16160.0
2020-06-19 14:05:00,188.19,188.19,187.44,187.74,8142.0,178.1023,178.1023,177.3925,177.6764,8142.0
2020-06-19 14:10:00,187.41,187.43,187.25,187.31,5630.0,177.3641,177.383,177.2127,177.2695,5630.0
2020-06-19 14:15:00,187.33,187.63,187.06,187.16,5618.0,177.2884,177.5723,177.0329,177.1275,5618.0
2020-06-19 14:20:00,187.2,187.88,187.13,187.88,31215.0,177.1654,177.8089,177.0991,177.8089,31215.0
2020-06-19 14:25:00,188.0,188.03,187.62,187.64,5633.0,177.9225,177.9509,177.5628,177.5818,5633.0
2020-06-19 14:30:00,187.64,188.35,187.44,188.27,6324.0,177.5818,178.2537,177.3925,178.178,6324.0
2020-06-19 14:35:00,188.27,188.5,188.26,188.41,4069.0,178.178,178.3957,178.1685,178.3105,4069.0
2020-06-19 14:40:00,188.43,188.57,188.16,188.57,13292.0,178.3294,178.4619,178.0739,178.4619,13292.0
2020-06-19 14:45:00,188.51,188.76,188.24,188.26,8512.0,178.4051,178.6417,178.1496,178.1685,8512.0
2020-06-19 14:50:00,188.33,188.7,188.12,188.69,7098.0,178.2348,178.5849,178.036,178.5755,7098.0
2020-06-19 14:55:00,188.62,188.91,188.59,188.81,4148.0,178.5092,178.7837,178.4808,178.689,4148.0
2020-06-19 15:00:00,188.78,189.0,188.62,188.79,8304.0,178.6607,178.8689,178.5092,178.6701,8304.0
2020-06-19 15:05:00,188.79,188.91,188.57,188.75,6931.0,178.6701,178.7837,178.4619,178.6323,6931.0
2020-06-19 15:10:00,188.73,189.29,188.5,189.2,7908.0,178.6133,179.1433,178.3957,179.0581,7908.0
2020-06-19 15:15:00,189.15,189.72,189.15,189.72,6752.0,179.0108,179.5503,179.0108,179.5503,6752.0
2020-06-19 15:20:00,189.79,189.84,189.38,189.38,9778.0,179.6165,179.6638,179.2285,179.2285,9778.0
2020-06-19 15:25:00,189.36,189.43,188.98,188.98,7251.0,179.2096,179.2758,178.8499,178.8499,7251.0
2020-06-19 15:30:00,188.94,189.52,188.94,189.52,13246.0,178.8121,179.361,178.8121,179.361,13246.0
2020-06-19 15:35:00,189.45,189.45,188.63,188.63,14716.0,179.2947,179.2947,178.5187,178.5187,14716.0
2020-06-19 15:40:00,188.66,188.72,188.33,188.6,35744.0,178.5471,178.6039,178.2348,178.4903,35744.0
2020-06-19 15:45:00,188.51,188.85,187.63,187.79,30719.0,178.4051,178.7269,177.5723,177.7237,30719.0
2020-06-19 15:50:00,187.75,188.26,187.54,188.21,58953.0,177.6859,178.1685,177.4871,178.1212,58953.0
2020-06-19 15:55:00,188.16,188.16,187.09,187.12,92810.0,178.0739,178.0739,177.0612,177.0896,92810.0
2020-06-22 09:30:00,186.44,187.0,185.61,185.61,21109.0,176.4461,176.9761,175.6606,175.6606,21109.0
2020-06-22 09:35:00,185.58,186.0,184.65,184.78,7491.0,175.6322,176.0297,174.752,174.8751,7491.0
2020-06-22 09:40:00,184.69,184.84,184.03,184.46,6350.0,174.7899,174.9319,174.1653,174.5722,6350.0
2020-06-22 09:45:00,184.43,184.71,184.06,184.7,9065.0,174.5438,174.8088,174.1937,174.7994,9065.0
2020-06-22 09:50:00,184.65,184.79,184.31,184.38,6053.0,174.752,174.8845,174.4303,174.4965,6053.0
2020-06-22 09:55:00,184.47,185.69,184.33,185.47,9021.0,174.5817,175.7363,174.4492,175.5281,9021.0
2020-06-22 10:00:00,185.5,186.03,185.02,185.88,9495.0,175.5565,176.0581,175.1022,175.9161,9495.0
2020-06-22 10:05:00,185.88,185.97,185.18,185.51,11349.0,175.9161,176.0013,175.2536,175.5659,11349.0
2020-06-22 10:10:00,185.5,186.14,185.4,186.04,9693.0,175.5565,176.1622,175.4618,176.0675,9693.0
2020-06-22 10:15:00,186.0,186.27,185.48,185.48,8158.0,176.0297,176.2852,175.5376,175.5376,8158.0
2020-06-22 10:20:00,185.55,185.91,185.5,185.88,5431.0,175.6038,175.9445,175.5565,175.9161,5431.0
2020-06-22 10:25:00,185.85,185.92,185.42,185.66,8353.0,175.8877,175.954,175.4808,175.7079,8353.0
2020-06-22 10:30:00,185.72,185.72,184.9,185.08,25889.0,175.7647,175.7647,174.9886,175.159,25889.0
2020-06-22 10:35:00,185.04,185.04,184.72,184.74,8336.0,175.1211,175.1211,174.8183,174.8372,8336.0
2020-06-22 10:40:00,184.75,184.76,184.32,184.58,10325.0,174.8467,174.8561,174.4397,174.6858,10325.0
2020-06-22 10:45:00,184.62,184.87,184.16,184.16,4320.0,174.7236,174.9602,174.2883,174.2883,4320.0
2020-06-22 10:50:00,184.16,184.22,184.02,184.14,9845.0,174.2883,174.3451,174.1558,174.2694,9845.0
2020-06-22 10:55:00,184.14,184.14,183.68,183.75,10109.0,174.2694,174.2694,173.834,173.9003,10109.0
2020-06-22 11:00:00,183.59,184.85,183.45,184.85,16413.0,173.7489,174.9413,173.6164,174.9413,16413.0
2020-06-22 11:05:00,184.83,184.85,183.97,184.01,9423.0,174.9224,174.9413,174.1085,174.1463,9423.0
2020-06-22 11:10:00,184.1,184.41,184.06,184.32,8691.0,174.2315,174.5249,174.1937,174.4397,8691.0
2020-06-22 11:15:00,184.46,184.74,184.43,184.52,7662.0,174.5722,174.8372,174.5438,174.629,7662.0
2020-06-22 11:20:00,184.49,185.14,184.28,185.07,9089.0,174.6006,175.2158,174.4019,175.1495,9089.0
2020-06-22 11:25:00,184.99,185.01,184.59,184.61,14994.0,175.0738,175.0927,174.6953,174.7142,14994.0
2020-06-22 11:30:00,184.61,185.14,184.41,185.0,15309.0,174.7142,175.2158,174.5249,175.0833,15309.0
2020-06-22 11:35:00,184.97,185.24,184.7,185.12,25840.0,175.0549,175.3104,174.7994,175.1968,25840.0
2020-06-22 11:40:00,185.14,185.23,185.09,185.14,5274.0,175.2158,175.301,175.1685,175.2158,5274.0
2020-06-22 11:45:00,185.17,185.43,185.08,185.43,5027.0,175.2442,175.4902,175.159,175.4902,5027.0
2020-06-22 11:50:00,185.45,185.55,185.21,185.23,6928.0,175.5092,175.6038,175.282,175.301,6928.0
2020-06-22 11:55:00,185.24,185.3,185.14,185.27,3408.0,175.3104,175.3672,175.2158,175.3388,3408.0
2020-06-22 12:00:00,185.38,185.91,185.26,185.87,6069.0,175.4429,175.9445,175.3293,175.9066,6069.0
2020-06-22 12:05:00,185.94,185.97,185.82,185.97,5826.0,175.9729,176.0013,175.8593,176.0013,5826.0
2020-06-22 12:10:00,185.92,186.01,185.83,186.01,5400.0,175.954,176.0391,175.8688,176.0391,5400.0
2020-06-22 12:15:00,185.95,186.3,185.95,186.03,8761.0,175.9824,176.3136,175.9824,176.0581,8761.0
2020-06-22 12:20:00,186.08,186.08,185.69,185.87,7593.0,176.1054,176.1054,175.7363,175.9066,7593.0
2020-06-22 12:25:00,185.87,186.08,185.81,186.08,6901.0,175.9066,176.1054,175.8499,176.1054,6901.0
2020-06-22 12:30:00,186.12,186.15,185.91,185.96,11220.0,176.1432,176.1716,175.9445,175.9918,11220.0
2020-06-22 12:35:00,186.05,186.05,185.89,185.89,8826.0,176.077,176.077,175.9256,175.9256,8826.0
2020-06-22 12:40:00,185.88,186.2,185.84,186.2,12571.0,175.9161,176.219,175.8783,176.219,12571.0
2020-06-22 12:45:00,186.2,186.42,186.08,186.41,10803.0,176.219,176.4272,176.1054,176.4177,10803.0
2020-06-22 12:50:00,186.42,186.49,186.17,186.2,9861.0,176.4272,176.4934,176.1906,176.219,9861.0
2020-06-22 12:55:00,186.18,186.28,185.89,185.9,9642.0,176.2,176.2947,175.9256,175.935,9642.0
2020-06-22 13:00:00,185.87,186.21,185.61,186.02,17818.0,175.9066,176.2284,175.6606,176.0486,17818.0
2020-06-22 13:05:00,185.99,185.99,185.64,185.8,9225.0,176.0202,176.0202,175.689,175.8404,9225.0
2020-06-22 13:10:00,185.82,185.87,185.61,185.61,7260.0,175.8593,175.9066,175.6606,175.6606,7260.0
2020-06-22 13:15:00,185.6,185.77,185.6,185.74,7449.0,175.6511,175.812,175.6511,175.7836,7449.0
2020-06-22 13:20:00,185.81,185.99,185.7,185.95,8275.0,175.8499,176.0202,175.7458,175.9824,8275.0
2020-06-22 13:25:00,185.89,185.91,185.56,185.63,15629.0,175.9256,175.9445,175.6133,175.6795,15629.0
2020-06-22 13:30:00,185.69,185.74,185.49,185.52,9316.0,175.7363,175.7836,175.547,175.5754,9316.0
2020-06-22 13:35:00,185.51,185.52,184.95,185.02,10950.0,175.5659,175.5754,175.036,175.1022,10950.0
2020-06-22 13:40:00,185.09,185.37,185.05,185.31,13579.0,175.1685,175.4334,175.1306,175.3767,13579.0
2020-06-22 13:45:00,185.36,185.5,185.34,185.42,11592.0,175.424,175.5565,175.4051,175.4808,11592.0
2020-06-22 13:50:00,185.41,185.5,185.33,185.46,3108.0,175.4713,175.5565,175.3956,175.5186,3108.0
2020-06-22 13:55:00,185.47,185.62,185.47,185.51,5333.0,175.5281,175.67,175.5281,175.5659,5333.0
2020-06-22 14:00:00,185.55,185.57,184.97,185.05,7542.0,175.6038,175.6227,175.0549,175.1306,7542.0
2020-06-22 14:05:00,185.1,185.31,185.0,185.31,10219.0,175.1779,175.3767,175.0833,175.3767,10219.0
2020-06-22 14:10:00,185.26,185.27,185.04,185.18,5106.0,175.3293,175.3388,175.1211,175.2536,5106.0
2020-06-22 14:15:00,185.08,185.29,185.02,185.06,9237.0,175.159,175.3577,175.1022,175.1401,9237.0
2020-06-22 14:20:00,185.02,185.06,184.9,185.05,7332.0,175.1022,175.1401,174.9886,175.1306,7332.0
2020-06-22 14:25:00,185.05,185.31,185.03,185.3,4719.0,175.1306,175.3767,175.1117,175.3672,4719.0
2020-06-22 14:30:00,185.3,185.35,185.05,185.15,8938.0,175.3672,175.4145,175.1306,175.2252,8938.0
2020-06-22 14:35:00,185.13,185.21,184.99,185.05,4624.0,175.2063,175.282,175.0738,175.1306,4624.0
2020-06-22 14:40:00,185.05,185.57,185.04,185.52,26400.0,175.1306,175.6227,175.1211,175.5754,26400.0
2020-06-22 14:45:00,185.57,185.67,185.44,185.55,5409.0,175.6227,175.7174,175.4997,175.6038,5409.0
2020-06-22 14:50:00,185.55,185.63,185.47,185.56,5984.0,175.6038,175.6795,175.5281,175.6133,5984.0
2020-06-22 14:55:00,185.62,185.84,185.58,185.81,9894.0,175.67,175.8783,175.6322,175.8499,9894.0
2020-06-22 15:00:00,185.82,185.93,185.76,185.76,5828.0,175.8593,175.9634,175.8025,175.8025,5828.0
2020-06-22 15:05:00,185.74,185.76,185.46,185.51,4344.0,175.7836,175.8025,175.5186,175.5659,4344.0
2020-06-22 15:10:00,185.53,185.66,185.05,185.11,9054.0,175.5849,175.7079,175.1306,175.1874,9054.0
2020-06-22 15:15:00,185.04,185.13,184.67,184.88,15735.0,175.1211,175.2063,174.771,174.9697,15735.0
2020-06-22 15:20:00,184.88,184.88,184.25,184.3,8325.0,174.9697,174.9697,174.3735,174.4208,8325.0
2020-06-22 15:25:00,184.34,184.54,184.34,184.43,5237.0,174.4587,174.6479,174.4587,174.5438,5237.0
2020-06-22 15:30:00,184.48,184.63,184.41,184.58,16274.0,174.5912,174.7331,174.5249,174.6858,16274.0
2020-06-22 15:35:00,184.59,184.62,184.19,184.52,28091.0,174.6953,174.7236,174.3167,174.629,28091.0
2020-06-22 15:40:00,184.49,184.67,184.39,184.62,18139.0,174.6006,174.771,174.506,174.7236,18139.0
2020-06-22 15:45:00,184.65,184.75,184.36,184.43,27640.0,174.752,174.8467,174.4776,174.5438,27640.0
2020-06-22 15:50:00,184.53,185.05,184.44,185.0,33961.0,174.6385,175.1306,174.5533,175.0833,33961.0
2020-06-22 15:55:00,185.0,185.33,184.98,185.12,53316.0,175.0833,175.3956,175.0644,175.1968,53316.0
2020-06-23 09:30:00,187.17,188.06,187.14,187.94,23418.0,177.137,177.9793,177.1086,177.8657,23418.0
2020-06-23 09:35:00,187.99,189.11,187.9,189.11,13815.0,177.913,178.973,177.8278,178.973,13815.0
2020-06-23 09:40:00,189.23,189.51,189.03,189.28,11053.0,179.0865,179.3515,178.8973,179.1339,11053.0
2020-06-23 09:45:00,189.27,189.27,187.85,187.94,25928.0,179.1244,179.1244,177.7805,177.8657,25928.0
2020-06-23 09:50:00,187.81,187.96,187.31,187.49,8677.0,177.7427,177.8846,177.2695,177.4398,8677.0
2020-06-23 09:55:00,187.47,187.62,187.18,187.62,7181.0,177.4209,177.5628,177.1464,177.5628,7181.0
2020-06-23 10:00:00,187.78,187.85,187.33,187.48,3755.0,177.7143,177.7805,177.2884,177.4303,3755.0
2020-06-23 10:05:00,187.39,187.63,187.21,187.52,7122.0,177.3452,177.5723,177.1748,177.4682,7122.0
2020-06-23 10:10:00,187.53,187.74,187.26,187.65,5071.0,177.4777,177.6764,177.2221,177.5912,5071.0
2020-06-23 10:15:00,187.67,188.12,187.6,188.02,5277.0,177.6102,178.036,177.5439,177.9414,5277.0
2020-06-23 10:20:00,188.1,188.18,187.71,187.95,5966.0,178.0171,178.0928,177.648,177.8751,5966.0
2020-06-23 10:25:00,187.93,188.22,187.86,188.15,8964.0,177.8562,178.1307,177.79,178.0644,8964.0
2020-06-23 10:30:00,188.16,188.75,188.02,188.61,18099.0,178.0739,178.6323,177.9414,178.4998,18099.0
2020-06-23 10:35:00,188.59,188.6,188.24,188.51,12346.0,178.4808,178.4903,178.1496,178.4051,12346.0
2020-06-23 10:40:00,188.54,188.96,188.5,188.5,25543.0,178.4335,178.831,178.3957,178.3957,25543.0
2020-06-23 10:45:00,188.5,188.59,187.7,188.05,5485.0,178.3957,178.4808,177.6385,177.9698,5485.0
2020-06-23 10:50:00,188.06,188.21,188.02,188.08,2521.0,177.9793,178.1212,177.9414,177.9982,2521.0
2020-06-23 10:55:00,187.97,188.15,187.94,188.03,2824.0,177.8941,178.0644,177.8657,177.9509,2824.0
2020-06-23 11:00:00,188.02,188.34,187.85,188.25,5793.0,177.9414,178.2442,177.7805,178.1591,5793.0
2020-06-23 11:05:00,188.26,188.35,188.21,188.26,9333.0,178.1685,178.2537,178.1212,178.1685,9333.0
2020-06-23 11:10:00,188.29,188.4,188.15,188.15,6506.0,178.1969,178.301,178.0644,178.0644,6506.0
2020-06-23 11:15:00,188.13,188.49,188.09,188.25,3649.0,178.0455,178.3862,178.0076,178.1591,3649.0
2020-06-23 11:20:00,188.15,188.85,188.12,188.84,6859.0,178.0644,178.7269,178.036,178.7174,6859.0
2020-06-23 11:25:00,188.8,188.97,188.68,188.71,5000.0,178.6796,178.8405,178.566,178.5944,5000.0
2020-06-23 11:30:00,188.72,188.8,188.52,188.62,2126.0,178.6039,178.6796,178.4146,178.5092,2126.0
2020-06-23 11:35:00,188.57,188.73,188.55,188.68,3090.0,178.4619,178.6133,178.443,178.566,3090.0
2020-06-23 11:40:00,188.73,188.84,188.54,188.58,3108.0,178.6133,178.7174,178.4335,178.4714,3108.0
2020-06-23 11:45:00,188.61,188.61,188.42,188.6,3832.0,178.4998,178.4998,178.32,178.4903,3832.0
2020-06-23 11:50:00,188.5,188.62,188.18,188.28,4528.0,178.3957,178.5092,178.0928,178.1875,4528.0
2020-06-23 11:55:00,188.33,188.46,188.22,188.34,6762.0,178.2348,178.3578,178.1307,178.2442,6762.0
2020-06-23 12:00:00,188.37,188.39,188.05,188.08,4231.0,178.2726,178.2916,177.9698,177.9982,4231.0
2020-06-23 12:05:00,188.01,188.09,187.91,187.98,4509.0,177.9319,178.0076,177.8373,177.9035,4509.0
2020-06-23 12:10:00,187.98,188.0,187.87,187.97,6409.0,177.9035,177.9225,177.7994,177.8941,6409.0
2020-06-23 12:15:00,187.94,188.17,187.91,188.15,2150.0,177.8657,178.0834,177.8373,178.0644,2150.0
2020-06-23 12:20:00,188.08,188.3,187.93,188.3,5062.0,177.9982,178.2064,177.8562,178.2064,5062.0
2020-06-23 12:25:00,188.25,188.31,187.74,187.75,2732.0,178.1591,178.2159,177.6764,177.6859,2732.0
2020-06-23 12:30:00,187.87,187.9,187.71,187.76,1521.0,177.7994,177.8278,177.648,177.6953,1521.0
2020-06-23 12:35:00,187.77,187.79,187.61,187.73,2879.0,177.7048,177.7237,177.5534,177.6669,2879.0
2020-06-23 12:40:00,187.71,187.72,187.51,187.51,2087.0,177.648,177.6575,177.4587,177.4587,2087.0
2020-06-23 12:45:00,187.44,187.69,187.4,187.69,3154.0,177.3925,177.6291,177.3546,177.6291,3154.0
2020-06-23 12:50:00,187.73,187.76,187.72,187.73,1177.0,177.6669,177.6953,177.6575,177.6669,1177.0
2020-06-23 12:55:00,187.76,187.8,187.59,187.63,7162.0,177.6953,177.7332,177.5344,177.5723,7162.0
2020-06-23 13:00:00,187.66,187.76,187.57,187.67,6662.0,177.6007,177.6953,177.5155,177.6102,6662.0
2020-06-23 13:05:00,187.66,187.69,187.41,187.64,5750.0,177.6007,177.6291,177.3641,177.5818,5750.0
2020-06-23 13:10:00,187.65,187.66,187.4,187.46,6568.0,177.5912,177.6007,177.3546,177.4114,6568.0
2020-06-23 13:15:00,187.5,187.75,187.49,187.65,4861.0,177.4493,177.6859,177.4398,177.5912,4861.0
2020-06-23 13:20:00,187.66,187.74,187.61,187.61,12380.0,177.6007,177.6764,177.5534,177.5534,12380.0
2020-06-23 13:25:00,187.55,187.7,187.55,187.69,2830.0,177.4966,177.6385,177.4966,177.6291,2830.0
2020-06-23 13:30:00,187.6,187.6,187.4,187.56,4943.0,177.5439,177.5439,177.3546,177.5061,4943.0
2020-06-23 13:35:00,187.56,187.71,187.55,187.65,4407.0,177.5061,177.648,177.4966,177.5912,4407.0
2020-06-23 13:40:00,187.68,187.74,187.62,187.62,4724.0,177.6196,177.6764,177.5628,177.5628,4724.0
2020-06-23 13:45:00,187.62,187.8,187.6,187.79,6659.0,177.5628,177.7332,177.5439,177.7237,6659.0
2020-06-23 13:50:00,187.78,187.84,187.53,187.73,9065.0,177.7143,177.771,177.4777,177.6669,9065.0
2020-06-23 13:55:00,187.74,187.95,187.73,187.92,3629.0,177.6764,177.8751,177.6669,177.8468,3629.0
2020-06-23 14:00:00,187.84,187.85,187.47,187.6,6554.0,177.771,177.7805,177.4209,177.5439,6554.0
2020-06-23 14:05:00,187.46,187.48,187.24,187.42,2715.0,177.4114,177.4303,177.2032,177.3736,2715.0
2020-06-23 14:10:00,187.37,187.5,187.22,187.25,6243.0,177.3262,177.4493,177.1843,177.2127,6243.0
2020-06-23 14:15:00,187.3,187.36,187.05,187.05,3661.0,177.26,177.3168,177.0234,177.0234,3661.0
2020-06-23 14:20:00,187.12,187.35,187.1,187.19,7062.0,177.0896,177.3073,177.0707,177.1559,7062.0
2020-06-23 14:25:00,187.21,187.21,186.76,186.77,9702.0,177.1748,177.1748,176.7489,176.7584,9702.0
2020-06-23 14:30:00,186.84,187.19,186.8,187.18,4590.0,176.8246,177.1559,176.7868,177.1464,4590.0
2020-06-23 14:35:00,187.21,187.37,187.16,187.21,5435.0,177.1748,177.3262,177.1275,177.1748,5435.0
2020-06-23 14:40:00,187.18,187.26,187.01,187.11,5494.0,177.1464,177.2221,176.9855,177.0802,5494.0
2020-06-23 14:45:00,187.04,187.07,186.42,186.44,11128.0,177.0139,177.0423,176.4272,176.4461,11128.0
2020-06-23 14:50:00,186.51,186.96,186.44,186.93,10225.0,176.5123,176.9382,176.4461,176.9098,10225.0
2020-06-23 14:55:00,186.94,187.14,186.83,186.88,7061.0,176.9193,177.1086,176.8152,176.8625,7061.0
2020-06-23 15:00:00,186.84,186.84,186.56,186.62,6889.0,176.8246,176.8246,176.5597,176.6164,6889.0
2020-06-23 15:05:00,186.62,186.75,186.46,186.71,8395.0,176.6164,176.7395,176.465,176.7016,8395.0
2020-06-23 15:10:00,186.71,186.81,186.46,186.61,8090.0,176.7016,176.7963,176.465,176.607,8090.0
2020-06-23 15:15:00,186.67,187.03,186.66,187.02,7080.0,176.6638,177.0045,176.6543,176.995,7080.0
2020-06-23 15:20:00,187.0,187.19,186.91,187.03,11832.0,176.9761,177.1559,176.8909,177.0045,11832.0
2020-06-23 15:25:00,187.05,187.14,186.83,187.01,4725.0,177.0234,177.1086,176.8152,176.9855,4725.0
2020-06-23 15:30:00,187.0,187.11,186.73,187.0,7267.0,176.9761,177.0802,176.7205,176.9761,7267.0
2020-06-23 15:35:00,187.04,187.2,187.04,187.1,8594.0,177.0139,177.1654,177.0139,177.0707,8594.0
2020-06-23 15:40:00,187.06,187.28,186.74,187.25,10842.0,177.0329,177.2411,176.73,177.2127,10842.0
2020-06-23 15:45:00,187.26,187.68,187.21,187.42,25751.0,177.2221,177.6196,177.1748,177.3736,25751.0
2020-06-23 15:50:00,187.59,187.77,186.7,187.13,28134.0,177.5344,177.7048,176.6922,177.0991,28134.0
2020-06-23 15:55:00,187.25,187.25,186.67,186.79,63962.0,177.2127,177.2127,176.6638,176.7773,63962.0
2020-06-24 09:30:00,185.3,185.3,182.07,182.09,42515.0,175.3672,175.3672,172.3103,172.3293,42515.0
2020-06-24 09:35:00,182.12,182.63,181.25,182.24,36650.0,172.3577,172.8403,171.5343,172.4712,36650.0
2020-06-24 09:40:00,182.07,182.34,181.25,181.55,20244.0,172.3103,172.5659,171.5343,171.8182,20244.0
2020-06-24 09:45:00,181.69,181.71,180.56,180.9,43749.0,171.9507,171.9696,170.8813,171.2031,43749.0
2020-06-24 09:50:00,180.97,180.98,179.81,179.95,24708.0,171.2693,171.2788,170.1715,170.304,24708.0
2020-06-24 09:55:00,180.15,180.37,179.7,179.96,11821.0,170.4933,170.7015,170.0674,170.3134,11821.0
2020-06-24 10:00:00,179.88,179.95,179.21,179.39,30030.0,170.2377,170.304,169.6036,169.774,30030.0
2020-06-24 10:05:00,179.4,179.65,178.62,179.07,36127.0,169.7835,170.0201,169.0453,169.4712,36127.0
2020-06-24 10:10:00,178.96,179.48,178.81,179.46,32472.0,169.367,169.8592,169.2251,169.8402,32472.0
2020-06-24 10:15:00,179.46,179.56,178.0,178.59,19643.0,169.8402,169.9349,168.4585,169.0169,19643.0
2020-06-24 10:20:00,178.62,178.82,178.31,178.38,19437.0,169.0453,169.2346,168.7519,168.8181,19437.0
2020-06-24 10:25:00,178.41,179.07,178.34,178.99,19703.0,168.8465,169.4712,168.7803,169.3954,19703.0
2020-06-24 10:30:00,178.88,179.63,178.88,179.4,27492.0,169.2913,170.0011,169.2913,169.7835,27492.0
2020-06-24 10:35:00,179.4,179.62,178.01,178.07,23067.0,169.7835,169.9917,168.468,168.5248,23067.0
2020-06-24 10:40:00,178.1,178.21,177.59,178.01,27228.0,168.5531,168.6573,168.0705,168.468,27228.0
2020-06-24 10:45:00,177.97,177.97,177.36,177.84,25683.0,168.4301,168.4301,167.8528,168.3071,25683.0
2020-06-24 10:50:00,177.79,178.25,177.48,177.48,14713.0,168.2598,168.6951,167.9664,167.9664,14713.0
2020-06-24 10:55:00,177.55,177.61,177.36,177.52,10791.0,168.0326,168.0894,167.8528,168.0042,10791.0
2020-06-24 11:00:00,177.51,177.82,177.31,177.64,12555.0,167.9948,168.2882,167.8055,168.1178,12555.0
2020-06-24 11:05:00,177.52,177.82,176.79,176.82,11190.0,168.0042,168.2882,167.3134,167.3418,11190.0
2020-06-24 11:10:00,176.82,176.91,176.36,176.46,17431.0,167.3418,167.4269,166.9064,167.0011,17431.0
2020-06-24 11:15:00,176.45,176.68,176.15,176.64,12678.0,166.9916,167.2093,166.7077,167.1714,12678.0
2020-06-24 11:20:00,176.58,176.64,176.07,176.23,9422.0,167.1146,167.1714,166.632,166.7834,9422.0
2020-06-24 11:25:00,176.2,176.59,176.05,176.5,14288.0,166.755,167.1241,166.613,167.0389,14288.0
2020-06-24 11:30:00,176.45,176.45,175.6,175.81,20821.0,166.9916,166.9916,166.1872,166.3859,20821.0
2020-06-24 11:35:00,175.9,176.06,174.9,174.99,23008.0,166.4711,166.6225,165.5247,165.6099,23008.0
2020-06-24 11:40:00,175.13,175.37,174.87,174.97,26308.0,165.7424,165.9695,165.4963,165.5909,26308.0
2020-06-24 11:45:00,174.97,175.49,174.56,174.75,23079.0,165.5909,166.0831,165.2029,165.3827,23079.0
2020-06-24 11:50:00,174.68,175.31,174.68,175.15,13784.0,165.3165,165.9127,165.3165,165.7613,13784.0
2020-06-24 11:55:00,175.08,175.6,174.97,175.58,19586.0,165.695,166.1872,165.5909,166.1682,19586.0
2020-06-24 12:00:00,175.57,176.18,175.16,176.15,11824.0,166.1588,166.7361,165.7707,166.7077,11824.0
2020-06-24 12:05:00,176.06,176.2,175.39,175.61,19525.0,166.6225,166.755,165.9884,166.1966,19525.0
2020-06-24 12:10:00,175.61,175.77,175.4,175.7,14048.0,166.1966,166.348,165.9979,166.2818,14048.0
2020-06-24 12:15:00,175.63,175.96,175.57,175.95,20298.0,166.2155,166.5279,166.1588,166.5184,20298.0
2020-06-24 12:20:00,175.98,176.46,175.65,176.16,35222.0,166.5468,167.0011,166.2345,166.7171,35222.0
2020-06-24 12:25:00,176.14,176.33,175.55,175.76,24117.0,166.6982,166.878,166.1398,166.3386,24117.0
2020-06-24 12:30:00,175.79,176.01,175.54,175.88,41257.0,166.367,166.5752,166.1304,166.4521,41257.0
2020-06-24 12:35:00,175.88,176.06,175.2,175.47,21758.0,166.4521,166.6225,165.8086,166.0641,21758.0
2020-06-24 12:40:00,175.39,176.3,175.38,176.21,4724.0,165.9884,166.8496,165.9789,166.7645,4724.0
2020-06-24 12:45:00,176.19,176.97,176.19,176.76,11874.0,166.7455,167.4837,166.7455,167.285,11874.0
2020-06-24 12:50:00,176.79,176.96,176.62,176.91,4393.0,167.3134,167.4743,167.1525,167.4269,4393.0
2020-06-24 12:55:00,177.0,177.79,177.0,177.65,10906.0,167.5121,168.2598,167.5121,168.1273,10906.0
2020-06-24 13:00:00,177.71,177.71,177.38,177.52,5999.0,168.1841,168.1841,167.8717,168.0042,5999.0
2020-06-24 13:05:00,177.59,177.66,177.08,177.28,8340.0,168.0705,168.1367,167.5878,167.7771,8340.0
2020-06-24 13:10:00,177.28,177.39,176.74,176.8,9344.0,167.7771,167.8812,167.266,167.3228,9344.0
2020-06-24 13:15:00,176.78,177.22,176.7,176.86,10636.0,167.3039,167.7203,167.2282,167.3796,10636.0
2020-06-24 13:20:00,176.68,176.77,176.36,176.36,13095.0,167.2093,167.2944,166.9064,166.9064,13095.0
2020-06-24 13:25:00,176.41,176.57,176.25,176.28,3359.0,166.9537,167.1052,166.8023,166.8307,3359.0
2020-06-24 13:30:00,176.14,176.19,175.77,175.78,8720.0,166.6982,166.7455,166.348,166.3575,8720.0
2020-06-24 13:35:00,175.8,175.99,175.57,175.84,10425.0,166.3764,166.5563,166.1588,166.4143,10425.0
2020-06-24 13:40:00,175.91,176.54,175.84,176.43,7778.0,166.4805,167.0768,166.4143,166.9727,7778.0
2020-06-24 13:45:00,176.52,176.69,176.11,176.56,8079.0,167.0578,167.2187,166.6698,167.0957,8079.0
2020-06-24 13:50:00,176.53,176.99,176.47,176.96,11247.0,167.0673,167.5026,167.0105,167.4743,11247.0
2020-06-24 13:55:00,176.96,177.15,176.86,177.08,8973.0,167.4743,167.6541,167.3796,167.5878,8973.0
2020-06-24 14:00:00,177.21,177.37,176.4,176.77,11557.0,167.7109,167.8623,166.9443,167.2944,11557.0
2020-06-24 14:05:00,176.75,177.57,176.74,177.56,8389.0,167.2755,168.0516,167.266,168.0421,8389.0
2020-06-24 14:10:00,177.6,177.68,177.35,177.56,8912.0,168.0799,168.1557,167.8433,168.0421,8912.0
2020-06-24 14:15:00,177.53,177.96,177.49,177.72,7446.0,168.0137,168.4207,167.9758,168.1935,7446.0
2020-06-24 14:20:00,177.74,178.05,177.63,177.63,17377.0,168.2124,168.5058,168.1083,168.1083,17377.0
2020-06-24 14:25:00,177.59,177.7,177.42,177.59,6119.0,168.0705,168.1746,167.9096,168.0705,6119.0
2020-06-24 14:30:00,177.52,177.52,177.14,177.21,14661.0,168.0042,168.0042,167.6446,167.7109,14661.0
2020-06-24 14:35:00,177.28,177.28,176.83,176.9,5325.0,167.7771,167.7771,167.3512,167.4175,5325.0
2020-06-24 14:40:00,176.86,177.07,176.44,176.45,8005.0,167.3796,167.5784,166.9821,166.9916,8005.0
2020-06-24 14:45:00,176.53,176.83,176.39,176.61,13810.0,167.0673,167.3512,166.9348,167.143,13810.0
2020-06-24 14:50:00,176.67,176.73,176.17,176.36,6192.0,167.1998,167.2566,166.7266,166.9064,6192.0
2020-06-24 14:55:00,176.45,176.67,175.91,176.13,21778.0,166.9916,167.1998,166.4805,166.6887,21778.0
2020-06-24 15:00:00,176.18,176.52,176.0,176.37,26890.0,166.7361,167.0578,166.5657,166.9159,26890.0
2020-06-24 15:05:00,176.37,176.43,175.95,175.98,14365.0,166.9159,166.9727,166.5184,166.5468,14365.0
2020-06-24 15:10:00,176.09,176.6,175.85,176.47,20430.0,166.6509,167.1336,166.4238,167.0105,20430.0
2020-06-24 15:15:00,176.47,177.0,176.41,176.92,46922.0,167.0105,167.5121,166.9537,167.4364,46922.0
2020-06-24 15:20:00,176.88,177.0,176.31,176.5,18844.0,167.3985,167.5121,166.8591,167.0389,18844.0
2020-06-24 15:25:00,176.56,176.89,176.47,176.63,26155.0,167.0957,167.408,167.0105,167.1619,26155.0
2020-06-24 15:30:00,176.75,176.87,176.17,176.55,24867.0,167.2755,167.3891,166.7266,167.0862,24867.0
2020-06-24 15:35:00,176.51,176.84,176.42,176.82,21542.0,167.0484,167.3607,166.9632,167.3418,21542.0
2020-06-24 15:40:00,176.79,177.57,176.77,177.57,21185.0,167.3134,168.0516,167.2944,168.0516,21185.0
2020-06-24 15:45:00,177.56,177.79,177.21,177.21,22706.0,168.0421,168.2598,167.7109,167.7109,22706.0
2020-06-24 15:50:00,177.15,177.15,176.29,176.54,38438.0,167.6541,167.6541,166.8402,167.0768,38438.0
2020-06-24 15:55:00,176.55,176.87,176.07,176.34,73714.0,167.0862,167.3891,166.632,166.8875,73714.0
2020-06-25 09:30:00,175.48,175.94,174.77,175.52,47936.0,166.0736,166.5089,165.4016,166.1114,47936.0
2020-06-25 09:35:00,175.52,177.2,175.18,177.03,24136.0,166.1114,167.7014,165.7897,167.5405,24136.0
2020-06-25 09:40:00,176.87,176.98,174.88,174.88,45855.0,167.3891,167.4932,165.5058,165.5058,45855.0
2020-06-25 09:45:00,174.95,174.95,173.74,173.91,21927.0,165.572,165.572,164.4269,164.5877,21927.0
2020-06-25 09:50:00,173.86,174.78,173.86,174.53,41631.0,164.5404,165.4111,164.5404,165.1745,41631.0
2020-06-25 09:55:00,174.44,174.62,173.83,174.45,20631.0,165.0893,165.2597,164.512,165.0988,20631.0
2020-06-25 10:00:00,174.47,175.65,174.47,175.59,16493.0,165.1177,166.2345,165.1177,166.1777,16493.0
2020-06-25 10:05:00,175.52,175.89,175.03,175.43,15041.0,166.1114,166.4616,165.6477,166.0263,15041.0
2020-06-25 10:10:00,175.51,176.21,175.11,175.45,25695.0,166.102,166.7645,165.7234,166.0452,25695.0
2020-06-25 10:15:00,175.38,175.62,172.73,172.76,87460.0,165.9789,166.2061,163.471,163.4994,87460.0
2020-06-25 10:20:00,173.01,173.54,172.86,172.99,62725.0,163.736,164.2376,163.594,163.7171,62725.0
2020-06-25 10:25:00,172.99,173.42,172.82,172.87,36590.0,163.7171,164.124,163.5562,163.6035,36590.0
2020-06-25 10:30:00,172.92,173.11,172.6,172.84,21024.0,163.6508,163.8306,163.348,163.5751,21024.0
2020-06-25 10:35:00,172.84,172.94,172.1,172.19,36441.0,163.5751,163.6697,162.8748,162.9599,36441.0
2020-06-25 10:40:00,172.28,172.28,171.75,172.12,26890.0,163.0451,163.0451,162.5435,162.8937,26890.0
2020-06-25 10:45:00,172.08,172.58,171.89,172.13,16326.0,162.8558,163.329,162.676,162.9032,16326.0
2020-06-25 10:50:00,172.2,172.66,171.87,172.36,13523.0,162.9694,163.4048,162.6571,163.1208,13523.0
2020-06-25 10:55:00,172.27,172.92,172.22,172.49,21008.0,163.0357,163.6508,162.9883,163.2439,21008.0
2020-06-25 11:00:00,172.5,172.58,172.03,172.15,11430.0,163.2533,163.329,162.8085,162.9221,11430.0
2020-06-25 11:05:00,172.1,172.12,171.77,171.91,11490.0,162.8748,162.8937,162.5625,162.695,11490.0
2020-06-25 11:10:00,171.98,173.02,171.77,172.87,14094.0,162.7612,163.7455,162.5625,163.6035,14094.0
2020-06-25 11:15:00,172.77,173.13,172.52,172.85,13258.0,163.5089,163.8496,163.2723,163.5846,13258.0
2020-06-25 11:20:00,172.92,172.92,172.51,172.53,8433.0,163.6508,163.6508,163.2628,163.2817,8433.0
2020-06-25 11:25:00,172.64,172.76,172.26,172.74,4410.0,163.3858,163.4994,163.0262,163.4805,4410.0
2020-06-25 11:30:00,172.76,173.11,171.94,171.94,13872.0,163.4994,163.8306,162.7233,162.7233,13872.0
2020-06-25 11:35:00,171.91,172.39,171.9,172.27,14617.0,162.695,163.1492,162.6855,163.0357,14617.0
2020-06-25 11:40:00,172.2,172.22,171.83,172.0,9193.0,162.9694,162.9883,162.6192,162.7801,9193.0
2020-06-25 11:45:00,171.93,172.29,171.89,172.22,14438.0,162.7139,163.0546,162.676,162.9883,14438.0
2020-06-25 11:50:00,172.22,172.42,171.99,172.19,17708.0,162.9883,163.1776,162.7707,162.9599,17708.0
2020-06-25 11:55:00,172.16,172.66,172.16,172.59,8917.0,162.9316,163.4048,162.9316,163.3385,8917.0
2020-06-25 12:00:00,172.66,172.99,172.49,172.76,25037.0,163.4048,163.7171,163.2439,163.4994,25037.0
2020-06-25 12:05:00,172.76,173.15,172.76,172.88,11870.0,163.4994,163.8685,163.4994,163.613,11870.0
2020-06-25 12:10:00,172.88,173.06,172.84,172.97,14526.0,163.613,163.7833,163.5751,163.6981,14526.0
2020-06-25 12:15:00,172.98,173.77,172.95,173.42,27894.0,163.7076,164.4553,163.6792,164.124,27894.0
2020-06-25 12:20:00,173.49,173.84,173.33,173.64,10436.0,164.1903,164.5215,164.0388,164.3322,10436.0
2020-06-25 12:25:00,173.65,173.66,172.76,173.14,39004.0,164.3417,164.3511,163.4994,163.859,39004.0
2020-06-25 12:30:00,173.14,173.6,173.14,173.45,9355.0,163.859,164.2944,163.859,164.1524,9355.0
2020-06-25 12:35:00,173.45,173.72,173.37,173.6,7216.0,164.1524,164.4079,164.0767,164.2944,7216.0
2020-06-25 12:40:00,173.6,174.12,173.52,174.08,11190.0,164.2944,164.7865,164.2187,164.7486,11190.0
2020-06-25 12:45:00,174.1,174.1,173.79,173.88,8628.0,164.7676,164.7676,164.4742,164.5594,8628.0
2020-06-25 12:50:00,173.83,173.89,173.3,173.51,17185.0,164.512,164.5688,164.0104,164.2092,17185.0
2020-06-25 12:55:00,173.68,173.92,173.56,173.92,5630.0,164.3701,164.5972,164.2565,164.5972,5630.0
2020-06-25 13:00:00,173.81,173.81,173.41,173.45,7316.0,164.4931,164.4931,164.1145,164.1524,7316.0
2020-06-25 13:05:00,173.56,173.78,173.47,173.69,6320.0,164.2565,164.4647,164.1713,164.3795,6320.0
2020-06-25 13:10:00,173.73,174.1,173.66,174.09,6166.0,164.4174,164.7676,164.3511,164.7581,6166.0
2020-06-25 13:15:00,173.95,174.14,173.65,173.77,24323.0,164.6256,164.8054,164.3417,164.4553,24323.0
2020-06-25 13:20:00,173.71,173.97,173.71,173.97,20730.0,164.3985,164.6445,164.3985,164.6445,20730.0
2020-06-25 13:25:00,174.02,174.57,173.92,174.41,15070.0,164.6919,165.2124,164.5972,165.0609,15070.0
2020-06-25 13:30:00,174.39,174.77,174.28,174.77,21836.0,165.042,165.4016,164.9379,165.4016,21836.0
2020-06-25 13:35:00,174.75,175.17,174.7,175.14,7841.0,165.3827,165.7802,165.3354,165.7518,7841.0
2020-06-25 13:40:00,175.13,175.42,175.05,175.07,9987.0,165.7424,166.0168,165.6666,165.6856,9987.0
2020-06-25 13:45:00,175.12,175.49,175.12,175.42,10377.0,165.7329,166.0831,165.7329,166.0168,10377.0
2020-06-25 13:50:00,175.37,175.45,174.81,174.81,37615.0,165.9695,166.0452,165.4395,165.4395,37615.0
2020-06-25 13:55:00,174.89,174.89,174.5,174.79,7132.0,165.5152,165.5152,165.1461,165.4206,7132.0
2020-06-25 14:00:00,174.89,174.89,174.3,174.43,14650.0,165.5152,165.5152,164.9568,165.0799,14650.0
2020-06-25 14:05:00,174.46,174.55,173.94,174.03,29600.0,165.1083,165.1934,164.6161,164.7013,29600.0
2020-06-25 14:10:00,174.06,174.23,174.0,174.05,11845.0,164.7297,164.8906,164.6729,164.7202,11845.0
2020-06-25 14:15:00,174.1,174.41,173.97,174.01,12177.0,164.7676,165.0609,164.6445,164.6824,12177.0
2020-06-25 14:20:00,173.98,174.16,173.76,173.8,19007.0,164.654,164.8243,164.4458,164.4836,19007.0
2020-06-25 14:25:00,173.75,173.93,173.61,173.83,10253.0,164.4363,164.6067,164.3038,164.512,10253.0
2020-06-25 14:30:00,173.86,173.86,173.31,173.32,9551.0,164.5404,164.5404,164.0199,164.0294,9551.0
2020-06-25 14:35:00,173.33,173.35,173.04,173.18,16779.0,164.0388,164.0578,163.7644,163.8969,16779.0
2020-06-25 14:40:00,173.19,173.39,173.15,173.28,9217.0,163.9063,164.0956,163.8685,163.9915,9217.0
2020-06-25 14:45:00,173.31,173.62,173.18,173.56,7747.0,164.0199,164.3133,163.8969,164.2565,7747.0
2020-06-25 14:50:00,173.6,173.65,173.44,173.48,12243.0,164.2944,164.3417,164.1429,164.1808,12243.0
2020-06-25 14:55:00,173.48,173.57,173.33,173.46,26350.0,164.1808,164.266,164.0388,164.1619,26350.0
2020-06-25 15:00:00,173.42,174.3,173.37,174.29,21572.0,164.124,164.9568,164.0767,164.9474,21572.0
2020-06-25 15:05:00,174.44,175.3,174.44,175.09,16726.0,165.0893,165.9032,165.0893,165.7045,16726.0
2020-06-25 15:10:00,175.08,175.25,174.92,175.16,17369.0,165.695,165.8559,165.5436,165.7707,17369.0
2020-06-25 15:15:00,175.11,175.39,175.05,175.07,20771.0,165.7234,165.9884,165.6666,165.6856,20771.0
2020-06-25 15:20:00,175.07,175.43,175.07,175.31,27135.0,165.6856,166.0263,165.6856,165.9127,27135.0
2020-06-25 15:25:00,175.3,176.12,175.23,176.09,27263.0,165.9032,166.6793,165.837,166.6509,27263.0
2020-06-25 15:30:00,176.07,176.17,175.69,176.08,39275.0,166.632,166.7266,166.2723,166.6414,39275.0
2020-06-25 15:35:00,176.08,176.08,175.57,175.67,31110.0,166.6414,166.6414,166.1588,166.2534,31110.0
2020-06-25 15:40:00,175.72,175.98,175.62,175.93,35908.0,166.3007,166.5468,166.2061,166.4995,35908.0
2020-06-25 15:45:00,175.88,175.97,175.04,175.21,41357.0,166.4521,166.5373,165.6572,165.8181,41357.0
2020-06-25 15:50:00,175.22,175.89,175.19,175.89,59191.0,165.8275,166.4616,165.7991,166.4616,59191.0
2020-06-25 15:55:00,175.83,175.88,175.0,175.65,121238.0,166.4048,166.4521,165.6193,166.2345,121238.0
2020-06-26 09:30:00,175.38,175.4,174.41,174.78,22921.0,165.9789,165.9979,165.0609,165.4111,22921.0
2020-06-26 09:35:00,175.0,176.09,174.81,175.18,6140.0,165.6193,166.6509,165.4395,165.7897,6140.0
2020-06-26 09:40:00,175.2,175.75,174.87,175.53,10977.0,165.8086,166.3291,165.4963,166.1209,10977.0
2020-06-26 09:45:00,175.55,176.33,175.44,176.0,14802.0,166.1398,166.878,166.0357,166.5657,14802.0
2020-06-26 09:50:00,175.99,176.6,175.58,176.59,10965.0,166.5563,167.1336,166.1682,167.1241,10965.0
2020-06-26 09:55:00,176.52,177.21,176.1,177.06,13330.0,167.0578,167.7109,166.6604,167.5689,13330.0
2020-06-26 10:00:00,177.14,177.27,176.19,176.2,10210.0,167.6446,167.7676,166.7455,166.755,10210.0
2020-06-26 10:05:00,176.36,176.72,176.36,176.57,9313.0,166.9064,167.2471,166.9064,167.1052,9313.0
2020-06-26 10:10:00,176.56,176.56,175.72,176.12,29797.0,167.0957,167.0957,166.3007,166.6793,29797.0
2020-06-26 10:15:00,176.07,176.08,175.17,175.37,42413.0,166.632,166.6414,165.7802,165.9695,42413.0
2020-06-26 10:20:00,175.34,175.84,175.07,175.58,15439.0,165.9411,166.4143,165.6856,166.1682,15439.0
2020-06-26 10:25:00,175.54,176.06,175.01,175.32,74072.0,166.1304,166.6225,165.6288,165.9222,74072.0
2020-06-26 10:30:00,175.23,175.23,173.91,173.97,7443.0,165.837,165.837,164.5877,164.6445,7443.0
2020-06-26 10:35:00,174.03,174.52,173.85,173.92,14319.0,164.7013,165.165,164.531,164.5972,14319.0
2020-06-26 10:40:00,173.81,174.47,173.81,174.47,17353.0,164.4931,165.1177,164.4931,165.1177,17353.0
2020-06-26 10:45:00,174.47,174.74,174.23,174.26,46756.0,165.1177,165.3733,164.8906,164.919,46756.0
2020-06-26 10:50:00,174.31,174.73,174.0,174.07,35961.0,164.9663,165.3638,164.6729,164.7392,35961.0
2020-06-26 10:55:00,173.95,174.0,173.33,173.44,47929.0,164.6256,164.6729,164.0388,164.1429,47929.0
2020-06-26 11:00:00,173.51,173.8,173.35,173.58,9509.0,164.2092,164.4836,164.0578,164.2754,9509.0
2020-06-26 11:05:00,173.56,174.26,173.33,174.0,37040.0,164.2565,164.919,164.0388,164.6729,37040.0
2020-06-26 11:10:00,173.92,174.02,173.57,173.74,12894.0,164.5972,164.6919,164.266,164.4269,12894.0
2020-06-26 11:15:00,173.57,173.63,172.96,173.37,32416.0,164.266,164.3228,163.6887,164.0767,32416.0
2020-06-26 11:20:00,173.27,173.62,172.67,173.18,81692.0,163.9821,164.3133,163.4142,163.8969,81692.0
2020-06-26 11:25:00,173.16,173.52,172.84,172.95,62576.0,163.8779,164.2187,163.5751,163.6792,62576.0
2020-06-26 11:30:00,173.08,173.26,172.5,172.62,11496.0,163.8022,163.9726,163.2533,163.3669,11496.0
2020-06-26 11:35:00,172.83,173.37,172.7,173.24,6912.0,163.5656,164.0767,163.4426,163.9537,6912.0
2020-06-26 11:40:00,173.25,173.25,172.94,173.15,6510.0,163.9631,163.9631,163.6697,163.8685,6510.0
2020-06-26 11:45:00,173.36,174.02,173.17,174.02,9575.0,164.0672,164.6919,163.8874,164.6919,9575.0
2020-06-26 11:50:00,173.91,173.95,173.1,173.11,61915.0,164.5877,164.6256,163.8212,163.8306,61915.0
2020-06-26 11:55:00,173.19,173.49,172.95,173.41,65399.0,163.9063,164.1903,163.6792,164.1145,65399.0
2020-06-26 12:00:00,173.27,173.39,173.06,173.16,22657.0,163.9821,164.0956,163.7833,163.8779,22657.0
2020-06-26 12:05:00,173.19,173.53,173.0,173.19,24934.0,163.9063,164.2281,163.7265,163.9063,24934.0
2020-06-26 12:10:00,173.19,173.49,173.05,173.49,27202.0,163.9063,164.1903,163.7738,164.1903,27202.0
2020-06-26 12:15:00,173.48,173.57,172.88,173.2,40281.0,164.1808,164.266,163.613,163.9158,40281.0
2020-06-26 12:20:00,173.17,173.4,172.83,173.31,16895.0,163.8874,164.1051,163.5656,164.0199,16895.0
2020-06-26 12:25:00,173.3,173.8,173.29,173.5,29570.0,164.0104,164.4836,164.001,164.1997,29570.0
2020-06-26 12:30:00,173.45,173.55,173.28,173.48,18465.0,164.1524,164.247,163.9915,164.1808,18465.0
2020-06-26 12:35:00,173.47,173.77,173.46,173.69,3896.0,164.1713,164.4553,164.1619,164.3795,3896.0
2020-06-26 12:40:00,173.73,173.92,173.39,173.92,8934.0,164.4174,164.5972,164.0956,164.5972,8934.0
2020-06-26 12:45:00,173.93,174.53,173.74,174.46,6770.0,164.6067,165.1745,164.4269,165.1083,6770.0
2020-06-26 12:50:00,174.33,174.89,174.28,174.89,25643.0,164.9852,165.5152,164.9379,165.5152,25643.0
2020-06-26 12:55:00,174.85,175.18,174.76,175.12,13176.0,165.4774,165.7897,165.3922,165.7329,13176.0
2020-06-26 13:00:00,175.04,175.56,174.94,175.5,29199.0,165.6572,166.1493,165.5625,166.0925,29199.0
2020-06-26 13:05:00,175.46,176.07,175.33,175.37,53419.0,166.0547,166.632,165.9316,165.9695,53419.0
2020-06-26 13:10:00,175.37,175.65,175.14,175.2,17326.0,165.9695,166.2345,165.7518,165.8086,17326.0
2020-06-26 13:15:00,175.24,175.6,175.19,175.6,44511.0,165.8465,166.1872,165.7991,166.1872,44511.0
2020-06-26 13:20:00,175.63,175.9,175.41,175.87,35161.0,166.2155,166.4711,166.0073,166.4427,35161.0
2020-06-26 13:25:00,175.83,175.83,174.97,175.5,14795.0,166.4048,166.4048,165.5909,166.0925,14795.0
2020-06-26 13:30:00,175.56,175.77,175.34,175.72,4087.0,166.1493,166.348,165.9411,166.3007,4087.0
2020-06-26 13:35:00,175.76,175.9,175.54,175.88,17128.0,166.3386,166.4711,166.1304,166.4521,17128.0
2020-06-26 13:40:00,175.88,176.06,175.73,175.84,26167.0,166.4521,166.6225,166.3102,166.4143,26167.0
2020-06-26 13:45:00,175.88,176.07,175.65,175.98,13300.0,166.4521,166.632,166.2345,166.5468,13300.0
2020-06-26 13:50:00,175.96,176.23,175.94,176.16,11827.0,166.5279,166.7834,166.5089,166.7171,11827.0
2020-06-26 13:55:00,176.15,176.15,175.82,175.87,6391.0,166.7077,166.7077,166.3954,166.4427,6391.0
2020-06-26 14:00:00,175.79,175.85,175.24,175.65,13660.0,166.367,166.4238,165.8465,166.2345,13660.0
2020-06-26 14:05:00,175.58,175.58,175.17,175.17,9002.0,166.1682,166.1682,165.7802,165.7802,9002.0
2020-06-26 14:10:00,175.31,175.45,175.11,175.17,9597.0,165.9127,166.0452,165.7234,165.7802,9597.0
2020-06-26 14:15:00,175.19,175.26,175.01,175.1,9477.0,165.7991,165.8654,165.6288,165.714,9477.0
2020-06-26 14:20:00,175.1,175.17,174.94,175.12,9226.0,165.714,165.7802,165.5625,165.7329,9226.0
2020-06-26 14:25:00,175.11,175.15,174.86,174.96,19490.0,165.7234,165.7613,165.4868,165.5815,19490.0
2020-06-26 14:30:00,174.96,175.01,174.75,174.75,12379.0,165.5815,165.6288,165.3827,165.3827,12379.0
2020-06-26 14:35:00,174.74,174.8,174.19,174.34,29377.0,165.3733,165.43,164.8527,164.9947,29377.0
2020-06-26 14:40:00,174.32,174.59,174.21,174.3,9027.0,164.9758,165.2313,164.8717,164.9568,9027.0
2020-06-26 14:45:00,174.25,174.37,173.92,174.3,22638.0,164.9095,165.0231,164.5972,164.9568,22638.0
2020-06-26 14:50:00,174.38,174.67,174.3,174.41,10537.0,165.0326,165.307,164.9568,165.0609,10537.0
2020-06-26 14:55:00,174.21,174.42,173.95,174.41,9440.0,164.8717,165.0704,164.6256,165.0609,9440.0
2020-06-26 15:00:00,174.44,174.73,174.4,174.42,7203.0,165.0893,165.3638,165.0515,165.0704,7203.0
2020-06-26 15:05:00,174.44,174.52,174.0,174.21,9383.0,165.0893,165.165,164.6729,164.8717,9383.0
2020-06-26 15:10:00,174.23,174.41,174.01,174.41,7207.0,164.8906,165.0609,164.6824,165.0609,7207.0
2020-06-26 15:15:00,174.4,174.46,173.95,174.0,12715.0,165.0515,165.1083,164.6256,164.6729,12715.0
2020-06-26 15:20:00,174.06,174.06,173.75,173.93,33894.0,164.7297,164.7297,164.4363,164.6067,33894.0
2020-06-26 15:25:00,173.9,174.13,173.54,174.13,21159.0,164.5783,164.796,164.2376,164.796,21159.0
2020-06-26 15:30:00,174.08,174.16,173.35,173.57,26556.0,164.7486,164.8243,164.0578,164.266,26556.0
2020-06-26 15:35:00,173.51,173.51,173.12,173.41,33869.0,164.2092,164.2092,163.8401,164.1145,33869.0
2020-06-26 15:40:00,173.41,174.85,173.25,174.85,42084.0,164.1145,165.4774,163.9631,165.4774,42084.0
2020-06-26 15:45:00,174.86,175.33,173.91,173.91,36308.0,165.4868,165.9316,164.5877,164.5877,36308.0
2020-06-26 15:50:00,173.93,174.11,173.13,173.28,102772.0,164.6067,164.777,163.8496,163.9915,102772.0
2020-06-26 15:55:00,173.23,173.97,173.13,173.52,169116.0,163.9442,164.6445,163.8496,164.2187,169116.0
2020-06-29 09:30:00,174.34,174.79,173.0,173.0,43055.0,165.5291,165.9564,164.2568,164.2568,43055.0
2020-06-29 09:35:00,173.0,173.71,172.35,173.19,21810.0,164.2568,164.931,163.6397,164.4372,21810.0
2020-06-29 09:40:00,173.03,173.37,172.58,173.19,16701.0,164.2853,164.6081,163.8581,164.4372,16701.0
2020-06-29 09:45:00,172.96,173.69,172.77,173.24,196989.0,164.2189,164.912,164.0385,164.4847,196989.0
2020-06-29 09:50:00,173.45,174.03,173.32,173.93,12984.0,164.6841,165.2348,164.5607,165.1398,12984.0
2020-06-29 09:55:00,173.97,174.15,173.38,173.98,11726.0,165.1778,165.3487,164.6176,165.1873,11726.0
2020-06-29 10:00:00,174.08,174.58,173.73,174.45,11869.0,165.2823,165.757,164.95,165.6336,11869.0
2020-06-29 10:05:00,174.45,174.87,174.09,174.09,18776.0,165.6336,166.0323,165.2918,165.2918,18776.0
2020-06-29 10:10:00,174.23,174.8,173.97,174.76,11011.0,165.4247,165.9659,165.1778,165.9279,11011.0
2020-06-29 10:15:00,174.67,175.05,174.45,175.05,11057.0,165.8424,166.2032,165.6336,166.2032,11057.0
2020-06-29 10:20:00,175.11,175.99,175.11,175.8,10976.0,166.2602,167.0957,166.2602,166.9153,10976.0
2020-06-29 10:25:00,175.89,176.2,175.85,175.96,20159.0,167.0008,167.2951,166.9628,167.0673,20159.0
2020-06-29 10:30:00,175.96,176.25,175.63,175.73,8802.0,167.0673,167.3426,166.7539,166.8489,8802.0
2020-06-29 10:35:00,175.74,176.15,175.48,175.94,13490.0,166.8584,167.2477,166.6115,167.0483,13490.0
2020-06-29 10:40:00,175.8,176.02,175.51,175.55,10366.0,166.9153,167.1242,166.64,166.678,10366.0
2020-06-29 10:45:00,175.7,176.05,175.7,175.92,9448.0,166.8204,167.1527,166.8204,167.0293,9448.0
2020-06-29 10:50:00,176.02,176.44,176.01,176.18,7500.0,167.1242,167.523,167.1147,167.2761,7500.0
2020-06-29 10:55:00,176.1,176.36,175.89,176.21,19475.0,167.2002,167.447,167.0008,167.3046,19475.0
2020-06-29 11:00:00,176.23,176.38,176.0,176.0,15792.0,167.3236,167.466,167.1052,167.1052,15792.0
2020-06-29 11:05:00,176.02,176.19,175.67,176.07,11446.0,167.1242,167.2856,166.7919,167.1717,11446.0
2020-06-29 11:10:00,176.12,176.12,175.78,175.81,6763.0,167.2192,167.2192,166.8964,166.9248,6763.0
2020-06-29 11:15:00,175.72,175.93,175.55,175.67,8059.0,166.8394,167.0388,166.678,166.7919,8059.0
2020-06-29 11:20:00,175.64,175.84,175.29,175.75,7750.0,166.7634,166.9533,166.4311,166.8679,7750.0
2020-06-29 11:25:00,175.79,175.92,175.41,175.56,5816.0,166.9058,167.0293,166.5451,166.6875,5816.0
2020-06-29 11:30:00,175.58,175.75,175.13,175.13,8198.0,166.7065,166.8679,166.2792,166.2792,8198.0
2020-06-29 11:35:00,175.01,175.23,174.9,175.16,5917.0,166.1653,166.3741,166.0608,166.3077,5917.0
2020-06-29 11:40:00,175.16,175.16,174.89,174.91,8850.0,166.3077,166.3077,166.0513,166.0703,8850.0
2020-06-29 11:45:00,174.96,175.09,174.66,174.81,6917.0,166.1178,166.2412,165.833,165.9754,6917.0
2020-06-29 11:50:00,174.81,174.99,174.78,174.9,4273.0,165.9754,166.1463,165.9469,166.0608,4273.0
2020-06-29 11:55:00,174.89,174.9,174.38,174.59,8427.0,166.0513,166.0608,165.5671,165.7665,8427.0
2020-06-29 12:00:00,174.65,174.9,174.65,174.65,6121.0,165.8235,166.0608,165.8235,165.8235,6121.0
2020-06-29 12:05:00,174.63,174.63,174.38,174.63,6600.0,165.8045,165.8045,165.5671,165.8045,6600.0
2020-06-29 12:10:00,174.61,174.69,174.52,174.69,4899.0,165.7855,165.8614,165.7,165.8614,4899.0
2020-06-29 12:15:00,174.7,174.94,174.57,174.85,5429.0,165.8709,166.0988,165.7475,166.0134,5429.0
2020-06-29 12:20:00,174.87,174.91,174.69,174.69,4624.0,166.0323,166.0703,165.8614,165.8614,4624.0
2020-06-29 12:25:00,174.69,174.79,174.67,174.75,4271.0,165.8614,165.9564,165.8424,165.9184,4271.0
2020-06-29 12:30:00,174.79,175.01,174.79,174.99,4840.0,165.9564,166.1653,165.9564,166.1463,4840.0
2020-06-29 12:35:00,175.01,175.04,174.78,174.92,7054.0,166.1653,166.1938,165.9469,166.0798,7054.0
2020-06-29 12:40:00,174.9,174.91,174.65,174.66,9869.0,166.0608,166.0703,165.8235,165.833,9869.0
2020-06-29 12:45:00,174.67,174.88,174.64,174.86,13895.0,165.8424,166.0418,165.814,166.0228,13895.0
2020-06-29 12:50:00,174.84,174.84,174.61,174.72,10809.0,166.0039,166.0039,165.7855,165.8899,10809.0
2020-06-29 12:55:00,174.74,174.79,174.47,174.53,4854.0,165.9089,165.9564,165.6526,165.7095,4854.0
2020-06-29 13:00:00,174.52,174.58,174.29,174.44,16164.0,165.7,165.757,165.4817,165.6241,16164.0
2020-06-29 13:05:00,174.39,174.62,174.34,174.6,4198.0,165.5766,165.795,165.5291,165.776,4198.0
2020-06-29 13:10:00,174.63,174.65,174.51,174.56,3999.0,165.8045,165.8235,165.6905,165.738,3999.0
2020-06-29 13:15:00,174.56,174.58,174.5,174.53,3742.0,165.738,165.757,165.681,165.7095,3742.0
2020-06-29 13:20:00,174.56,174.77,174.48,174.57,9516.0,165.738,165.9374,165.6621,165.7475,9516.0
2020-06-29 13:25:00,174.65,174.68,174.52,174.54,8022.0,165.8235,165.8519,165.7,165.719,8022.0
2020-06-29 13:30:00,174.58,174.63,174.42,174.52,8243.0,165.757,165.8045,165.6051,165.7,8243.0
2020-06-29 13:35:00,174.47,174.97,174.43,174.97,9244.0,165.6526,166.1273,165.6146,166.1273,9244.0
2020-06-29 13:40:00,174.98,174.98,174.84,174.92,6600.0,166.1368,166.1368,166.0039,166.0798,6600.0
2020-06-29 13:45:00,174.92,175.16,174.92,174.98,7179.0,166.0798,166.3077,166.0798,166.1368,7179.0
2020-06-29 13:50:00,174.98,175.2,174.96,175.09,8872.0,166.1368,166.3457,166.1178,166.2412,8872.0
2020-06-29 13:55:00,175.1,175.1,174.86,175.07,8551.0,166.2507,166.2507,166.0228,166.2222,8551.0
2020-06-29 14:00:00,175.07,175.15,174.83,174.89,7038.0,166.2222,166.2982,165.9944,166.0513,7038.0
2020-06-29 14:05:00,174.86,174.87,174.59,174.75,8739.0,166.0228,166.0323,165.7665,165.9184,8739.0
2020-06-29 14:10:00,174.79,174.94,174.78,174.87,4470.0,165.9564,166.0988,165.9469,166.0323,4470.0
2020-06-29 14:15:00,174.87,174.97,174.82,174.83,5658.0,166.0323,166.1273,165.9849,165.9944,5658.0
2020-06-29 14:20:00,174.82,174.82,174.61,174.64,6769.0,165.9849,165.9849,165.7855,165.814,6769.0
2020-06-29 14:25:00,174.65,174.71,174.57,174.64,4853.0,165.8235,165.8804,165.7475,165.814,4853.0
2020-06-29 14:30:00,174.62,174.75,174.59,174.66,4730.0,165.795,165.9184,165.7665,165.833,4730.0
2020-06-29 14:35:00,174.69,174.76,174.64,174.76,5022.0,165.8614,165.9279,165.814,165.9279,5022.0
2020-06-29 14:40:00,174.72,174.85,174.69,174.78,4557.0,165.8899,166.0134,165.8614,165.9469,4557.0
2020-06-29 14:45:00,174.75,174.76,174.38,174.59,9274.0,165.9184,165.9279,165.5671,165.7665,9274.0
2020-06-29 14:50:00,174.58,174.61,174.43,174.59,6489.0,165.757,165.7855,165.6146,165.7665,6489.0
2020-06-29 14:55:00,174.59,174.83,174.56,174.78,7424.0,165.7665,165.9944,165.738,165.9469,7424.0
2020-06-29 15:00:00,174.77,174.81,174.47,174.57,8741.0,165.9374,165.9754,165.6526,165.7475,8741.0
2020-06-29 15:05:00,174.52,174.67,174.32,174.32,7766.0,165.7,165.8424,165.5101,165.5101,7766.0
2020-06-29 15:10:00,174.33,174.33,174.11,174.25,8771.0,165.5196,165.5196,165.3108,165.4437,8771.0
2020-06-29 15:15:00,174.22,174.45,174.22,174.35,8798.0,165.4152,165.6336,165.4152,165.5386,8798.0
2020-06-29 15:20:00,174.38,174.85,174.38,174.79,11058.0,165.5671,166.0134,165.5671,165.9564,11058.0
2020-06-29 15:25:00,174.85,175.1,174.81,174.98,9139.0,166.0134,166.2507,165.9754,166.1368,9139.0
2020-06-29 15:30:00,175.04,175.89,175.04,175.87,16488.0,166.1938,167.0008,166.1938,166.9818,16488.0
2020-06-29 15:35:00,175.85,176.0,175.76,175.88,27852.0,166.9628,167.1052,166.8774,166.9913,27852.0
2020-06-29 15:40:00,175.9,175.98,175.5,175.76,30334.0,167.0103,167.0862,166.6305,166.8774,30334.0
2020-06-29 15:45:00,175.8,175.96,175.54,175.65,30881.0,166.9153,167.0673,166.6685,166.7729,30881.0
2020-06-29 15:50:00,175.65,176.13,175.52,176.13,57067.0,166.7729,167.2287,166.6495,167.2287,57067.0
2020-06-29 15:55:00,176.15,177.62,176.05,177.52,241279.0,167.2477,168.6434,167.1527,168.5484,241279.0
2020-06-30 09:30:00,176.86,177.34,175.41,177.17,28356.0,167.9218,168.3775,166.5451,168.2161,28356.0
2020-06-30 09:35:00,177.21,178.29,177.21,177.92,16148.0,168.2541,169.2795,168.2541,168.9282,16148.0
2020-06-30 09:40:00,177.95,178.2,176.54,177.36,9751.0,168.9567,169.194,167.6179,168.3965,9751.0
2020-06-30 09:45:00,177.54,177.66,177.16,177.35,9944.0,168.5674,168.6813,168.2066,168.387,9944.0
2020-06-30 09:50:00,177.62,177.62,176.75,177.04,6889.0,168.6434,168.6434,167.8173,168.0927,6889.0
2020-06-30 09:55:00,177.33,177.51,176.57,176.77,5108.0,168.368,168.5389,167.6464,167.8363,5108.0
2020-06-30 10:00:00,177.14,177.27,176.46,177.17,9395.0,168.1876,168.311,167.542,168.2161,9395.0
2020-06-30 10:05:00,177.4,177.55,177.12,177.37,9662.0,168.4345,168.5769,168.1686,168.406,9662.0
2020-06-30 10:10:00,177.35,177.61,177.33,177.52,9510.0,168.387,168.6339,168.368,168.5484,9510.0
2020-06-30 10:15:00,177.47,177.47,177.16,177.42,7208.0,168.5009,168.5009,168.2066,168.4535,7208.0
2020-06-30 10:20:00,177.58,177.91,177.36,177.91,8861.0,168.6054,168.9187,168.3965,168.9187,8861.0
2020-06-30 10:25:00,177.93,178.0,177.51,177.69,11884.0,168.9377,169.0042,168.5389,168.7098,11884.0
2020-06-30 10:30:00,177.77,177.95,177.65,177.93,5855.0,168.7858,168.9567,168.6718,168.9377,5855.0
2020-06-30 10:35:00,177.81,177.85,177.56,177.73,6735.0,168.8238,168.8617,168.5864,168.7478,6735.0
2020-06-30 10:40:00,177.77,178.0,177.77,177.86,10875.0,168.7858,169.0042,168.7858,168.8712,10875.0
2020-06-30 10:45:00,177.78,178.0,177.67,177.93,12014.0,168.7953,169.0042,168.6908,168.9377,12014.0
2020-06-30 10:50:00,177.99,178.71,177.9,178.43,24944.0,168.9947,169.6783,168.9092,169.4124,24944.0
2020-06-30 10:55:00,178.47,178.76,178.47,178.57,9216.0,169.4504,169.7257,169.4504,169.5453,9216.0
2020-06-30 11:00:00,178.45,178.91,178.41,178.91,4108.0,169.4314,169.8682,169.3934,169.8682,4108.0
2020-06-30 11:05:00,178.99,179.09,178.79,179.0,2629.0,169.9441,170.0391,169.7542,169.9536,2629.0
2020-06-30 11:10:00,179.05,179.06,178.76,179.06,3785.0,170.0011,170.0106,169.7257,170.0106,3785.0
2020-06-30 11:15:00,179.06,179.2,178.88,178.99,5602.0,170.0106,170.1435,169.8397,169.9441,5602.0
2020-06-30 11:20:00,179.1,179.36,178.69,178.83,14109.0,170.0486,170.2954,169.6593,169.7922,14109.0
2020-06-30 11:25:00,178.83,179.3,178.77,179.16,11204.0,169.7922,170.2385,169.7352,170.1055,11204.0
2020-06-30 11:30:00,179.12,179.13,178.71,178.8,6254.0,170.0676,170.077,169.6783,169.7637,6254.0
2020-06-30 11:35:00,178.7,178.84,178.61,178.68,5240.0,169.6688,169.8017,169.5833,169.6498,5240.0
2020-06-30 11:40:00,178.64,178.82,178.48,178.66,5428.0,169.6118,169.7827,169.4599,169.6308,5428.0
2020-06-30 11:45:00,178.65,178.81,178.59,178.68,3509.0,169.6213,169.7732,169.5643,169.6498,3509.0
2020-06-30 11:50:00,178.68,179.02,178.67,179.02,4165.0,169.6498,169.9726,169.6403,169.9726,4165.0
2020-06-30 11:55:00,179.09,179.1,178.93,179.07,5443.0,170.0391,170.0486,169.8872,170.0201,5443.0
2020-06-30 12:00:00,179.07,179.33,179.07,179.26,9926.0,170.0201,170.2669,170.0201,170.2005,9926.0
2020-06-30 12:05:00,179.25,179.46,179.25,179.31,6370.0,170.191,170.3904,170.191,170.248,6370.0
2020-06-30 12:10:00,179.37,179.56,179.35,179.47,9477.0,170.3049,170.4853,170.2859,170.3999,9477.0
2020-06-30 12:15:00,179.46,179.61,179.39,179.49,15305.0,170.3904,170.5328,170.3239,170.4189,15305.0
2020-06-30 12:20:00,179.51,179.61,179.32,179.32,16703.0,170.4378,170.5328,170.2574,170.2574,16703.0
2020-06-30 12:25:00,179.34,179.35,179.15,179.2,9564.0,170.2764,170.2859,170.096,170.1435,9564.0
2020-06-30 12:30:00,179.06,179.36,179.02,179.13,9872.0,170.0106,170.2954,169.9726,170.077,9872.0
2020-06-30 12:35:00,178.97,179.3,178.97,179.3,2210.0,169.9251,170.2385,169.9251,170.2385,2210.0
2020-06-30 12:40:00,179.2,179.2,178.67,178.81,5784.0,170.1435,170.1435,169.6403,169.7732,5784.0
2020-06-30 12:45:00,178.76,178.77,178.52,178.6,3252.0,169.7257,169.7352,169.4979,169.5738,3252.0
2020-06-30 12:50:00,178.55,178.76,178.53,178.76,3138.0,169.5264,169.7257,169.5074,169.7257,3138.0
2020-06-30 12:55:00,178.78,178.84,178.33,178.5,3599.0,169.7447,169.8017,169.3175,169.4789,3599.0
2020-06-30 13:00:00,178.4,178.68,178.34,178.68,6393.0,169.3839,169.6498,169.327,169.6498,6393.0
2020-06-30 13:05:00,178.72,178.72,178.34,178.4,9377.0,169.6878,169.6878,169.327,169.3839,9377.0
2020-06-30 13:10:00,178.38,178.51,178.24,178.39,5078.0,169.365,169.4884,169.232,169.3744,5078.0
2020-06-30 13:15:00,178.35,178.57,178.26,178.46,4006.0,169.3365,169.5453,169.251,169.4409,4006.0
2020-06-30 13:20:00,178.47,178.67,178.25,178.56,8919.0,169.4504,169.6403,169.2415,169.5359,8919.0
2020-06-30 13:25:00,178.55,178.57,178.37,178.48,5265.0,169.5264,169.5453,169.3555,169.4599,5265.0
2020-06-30 13:30:00,178.45,178.48,178.15,178.3,5508.0,169.4314,169.4599,169.1466,169.289,5508.0
2020-06-30 13:35:00,178.29,178.44,178.21,178.32,3975.0,169.2795,169.4219,169.2035,169.308,3975.0
2020-06-30 13:40:00,178.28,178.29,178.1,178.15,5076.0,169.27,169.2795,169.0991,169.1466,5076.0
2020-06-30 13:45:00,178.18,178.57,178.15,178.49,5027.0,169.1751,169.5453,169.1466,169.4694,5027.0
2020-06-30 13:50:00,178.47,178.71,178.31,178.7,4356.0,169.4504,169.6783,169.2985,169.6688,4356.0
2020-06-30 13:55:00,178.75,178.89,178.66,178.7,3622.0,169.7163,169.8492,169.6308,169.6688,3622.0
2020-06-30 14:00:00,178.69,178.74,178.49,178.58,3014.0,169.6593,169.7068,169.4694,169.5548,3014.0
2020-06-30 14:05:00,178.55,178.75,178.54,178.73,2128.0,169.5264,169.7163,169.5169,169.6973,2128.0
2020-06-30 14:10:00,178.72,178.81,178.54,178.73,5990.0,169.6878,169.7732,169.5169,169.6973,5990.0
2020-06-30 14:15:00,178.73,179.05,178.73,179.0,6882.0,169.6973,170.0011,169.6973,169.9536,6882.0
2020-06-30 14:20:00,178.98,179.19,178.91,179.18,3214.0,169.9346,170.134,169.8682,170.1245,3214.0
2020-06-30 14:25:00,179.12,179.52,179.12,179.42,7493.0,170.0676,170.4473,170.0676,170.3524,7493.0
2020-06-30 14:30:00,179.42,179.5,179.29,179.44,3515.0,170.3524,170.4283,170.229,170.3714,3515.0
2020-06-30 14:35:00,179.5,179.52,179.34,179.51,5817.0,170.4283,170.4473,170.2764,170.4378,5817.0
2020-06-30 14:40:00,179.52,179.55,179.36,179.47,18478.0,170.4473,170.4758,170.2954,170.3999,18478.0
2020-06-30 14:45:00,179.43,179.45,179.27,179.34,7967.0,170.3619,170.3809,170.21,170.2764,7967.0
2020-06-30 14:50:00,179.39,179.49,179.35,179.43,4451.0,170.3239,170.4189,170.2859,170.3619,4451.0
2020-06-30 14:55:00,179.39,179.42,179.18,179.39,12503.0,170.3239,170.3524,170.1245,170.3239,12503.0
2020-06-30 15:00:00,179.5,179.5,178.98,179.0,9277.0,170.4283,170.4283,169.9346,169.9536,9277.0
2020-06-30 15:05:00,178.97,179.12,178.87,179.05,8785.0,169.9251,170.0676,169.8302,170.0011,8785.0
2020-06-30 15:10:00,179.0,179.17,178.91,179.11,7809.0,169.9536,170.115,169.8682,170.0581,7809.0
2020-06-30 15:15:00,179.04,179.29,178.9,179.18,8546.0,169.9916,170.229,169.8587,170.1245,8546.0
2020-06-30 15:20:00,179.23,179.5,179.15,179.44,10003.0,170.172,170.4283,170.096,170.3714,10003.0
2020-06-30 15:25:00,179.44,179.56,179.38,179.43,14923.0,170.3714,170.4853,170.3144,170.3619,14923.0
2020-06-30 15:30:00,179.37,180.1,179.28,180.1,14940.0,170.3049,170.998,170.2195,170.998,14940.0
2020-06-30 15:35:00,180.16,180.3,180.02,180.21,14934.0,171.055,171.1879,170.9221,171.1025,14934.0
2020-06-30 15:40:00,180.23,180.27,179.91,180.1,18292.0,171.1215,171.1594,170.8176,170.998,18292.0
2020-06-30 15:45:00,180.12,180.62,179.95,180.37,31473.0,171.017,171.4917,170.8556,171.2544,31473.0
2020-06-30 15:50:00,180.5,181.51,180.36,181.3,43615.0,171.3778,172.3368,171.2449,172.1374,43615.0
2020-06-30 15:55:00,181.33,181.33,180.02,180.15,102959.0,172.1659,172.1659,170.9221,171.0455,102959.0
2020-07-01 09:30:00,180.99,183.42,180.52,182.67,42701.0,171.843,174.1502,171.3968,173.4381,42701.0
2020-07-01 09:35:00,182.8,183.98,182.64,182.75,26110.0,173.5616,174.6819,173.4097,173.5141,26110.0
2020-07-01 09:40:00,182.83,183.03,181.83,182.28,20641.0,173.5901,173.7799,172.6406,173.0679,20641.0
2020-07-01 09:45:00,182.4,182.91,182.24,182.29,15424.0,173.1818,173.666,173.0299,173.0773,15424.0
2020-07-01 09:50:00,182.37,182.56,181.0,181.04,13333.0,173.1533,173.3337,171.8525,171.8905,13333.0
2020-07-01 09:55:00,181.05,182.05,180.92,182.05,7951.0,171.9,172.8495,171.7766,172.8495,7951.0
2020-07-01 10:00:00,182.3,182.38,181.71,182.13,13109.0,173.0868,173.1628,172.5267,172.9254,13109.0
2020-07-01 10:05:00,182.11,182.7,182.1,182.31,18580.0,172.9064,173.4666,172.8969,173.0963,18580.0
2020-07-01 10:10:00,182.28,182.47,181.88,181.88,9992.0,173.0679,173.2482,172.6881,172.6881,9992.0
2020-07-01 10:15:00,181.91,182.02,181.4,181.4,3783.0,172.7166,172.821,172.2323,172.2323,3783.0
2020-07-01 10:20:00,181.64,182.05,181.48,181.61,8596.0,172.4602,172.8495,172.3083,172.4317,8596.0
2020-07-01 10:25:00,181.65,181.98,181.57,181.83,3918.0,172.4697,172.783,172.3937,172.6406,3918.0
2020-07-01 10:30:00,182.12,182.14,181.74,181.82,4588.0,172.9159,172.9349,172.5551,172.6311,4588.0
2020-07-01 10:35:00,181.83,181.85,181.71,181.77,2300.0,172.6406,172.6596,172.5267,172.5836,2300.0
2020-07-01 10:40:00,181.77,181.84,181.41,181.41,6593.0,172.5836,172.6501,172.2418,172.2418,6593.0
2020-07-01 10:45:00,181.33,181.47,181.0,181.11,8967.0,172.1659,172.2988,171.8525,171.957,8967.0
2020-07-01 10:50:00,181.11,181.66,181.1,181.41,10667.0,171.957,172.4792,171.9475,172.2418,10667.0
2020-07-01 10:55:00,181.53,181.86,181.43,181.77,8647.0,172.3558,172.6691,172.2608,172.5836,8647.0
2020-07-01 11:00:00,181.87,181.99,181.66,181.79,9357.0,172.6786,172.7925,172.4792,172.6026,9357.0
2020-07-01 11:05:00,181.97,182.03,181.76,181.79,2396.0,172.7735,172.8305,172.5741,172.6026,2396.0
2020-07-01 11:10:00,181.76,181.78,181.11,181.23,4395.0,172.5741,172.5931,171.957,172.0709,4395.0
2020-07-01 11:15:00,181.35,181.37,180.88,181.08,5326.0,172.1849,172.2038,171.7386,171.9285,5326.0
2020-07-01 11:20:00,181.04,181.37,180.96,181.16,12917.0,171.8905,172.2038,171.8146,172.0045,12917.0
2020-07-01 11:25:00,181.01,181.22,180.83,180.98,16192.0,171.862,172.0614,171.6911,171.8336,16192.0
2020-07-01 11:30:00,181.0,181.27,180.9,181.19,10152.0,171.8525,172.1089,171.7576,172.0329,10152.0
2020-07-01 11:35:00,181.25,181.68,181.2,181.63,10201.0,172.0899,172.4982,172.0424,172.4507,10201.0
2020-07-01 11:40:00,181.61,181.63,181.2,181.27,13946.0,172.4317,172.4507,172.0424,172.1089,13946.0
2020-07-01 11:45:00,181.4,181.93,181.33,181.93,2682.0,172.2323,172.7355,172.1659,172.7355,2682.0
2020-07-01 11:50:00,182.08,182.1,181.95,181.95,2133.0,172.878,172.8969,172.7545,172.7545,2133.0
2020-07-01 11:55:00,181.88,182.12,181.87,181.96,4648.0,172.6881,172.9159,172.6786,172.764,4648.0
2020-07-01 12:00:00,181.93,181.93,181.63,181.71,3733.0,172.7355,172.7355,172.4507,172.5267,3733.0
2020-07-01 12:05:00,181.69,182.05,181.66,182.01,3423.0,172.5077,172.8495,172.4792,172.8115,3423.0
2020-07-01 12:10:00,182.03,182.05,181.85,182.04,6179.0,172.8305,172.8495,172.6596,172.84,6179.0
2020-07-01 12:15:00,182.15,182.68,182.15,182.67,8661.0,172.9444,173.4476,172.9444,173.4381,8661.0
2020-07-01 12:20:00,182.62,182.93,182.55,182.76,8011.0,173.3907,173.685,173.3242,173.5236,8011.0
2020-07-01 12:25:00,182.77,183.18,182.77,183.14,4206.0,173.5331,173.9224,173.5331,173.8844,4206.0
2020-07-01 12:30:00,183.13,183.41,183.05,183.05,4323.0,173.8749,174.1407,173.7989,173.7989,4323.0
2020-07-01 12:35:00,183.1,183.38,182.95,183.3,5242.0,173.8464,174.1123,173.704,174.0363,5242.0
2020-07-01 12:40:00,183.31,183.38,182.95,183.07,2277.0,174.0458,174.1123,173.704,173.8179,2277.0
2020-07-01 12:45:00,183.07,183.22,182.63,182.85,6452.0,173.8179,173.9603,173.4002,173.609,6452.0
2020-07-01 12:50:00,182.91,183.13,182.86,183.09,11623.0,173.666,173.8749,173.6185,173.8369,11623.0
2020-07-01 12:55:00,183.24,183.29,183.07,183.09,4087.0,173.9793,174.0268,173.8179,173.8369,4087.0
2020-07-01 13:00:00,183.21,183.26,183.02,183.25,6601.0,173.9509,173.9983,173.7705,173.9888,6601.0
2020-07-01 13:05:00,183.26,183.26,182.83,182.83,3240.0,173.9983,173.9983,173.5901,173.5901,3240.0
2020-07-01 13:10:00,182.82,183.18,182.82,183.11,3550.0,173.5806,173.9224,173.5806,173.8559,3550.0
2020-07-01 13:15:00,183.13,183.16,182.84,182.9,4847.0,173.8749,173.9034,173.5996,173.6565,4847.0
2020-07-01 13:20:00,182.89,182.99,182.73,182.91,3113.0,173.647,173.742,173.4951,173.666,3113.0
2020-07-01 13:25:00,182.93,182.93,182.64,182.65,7129.0,173.685,173.685,173.4097,173.4192,7129.0
2020-07-01 13:30:00,182.75,182.91,182.62,182.73,7888.0,173.5141,173.666,173.3907,173.4951,7888.0
2020-07-01 13:35:00,182.7,183.12,182.62,183.12,9528.0,173.4666,173.8654,173.3907,173.8654,9528.0
2020-07-01 13:40:00,183.15,183.27,182.33,182.33,31059.0,173.8939,174.0078,173.1153,173.1153,31059.0
2020-07-01 13:45:00,182.47,182.78,182.37,182.37,8445.0,173.2482,173.5426,173.1533,173.1533,8445.0
2020-07-01 13:50:00,182.36,182.79,182.35,182.79,16080.0,173.1438,173.5521,173.1343,173.5521,16080.0
2020-07-01 13:55:00,182.92,183.18,182.77,183.18,3608.0,173.6755,173.9224,173.5331,173.9224,3608.0
2020-07-01 14:00:00,183.07,183.3,183.07,183.11,3614.0,173.8179,174.0363,173.8179,173.8559,3614.0
2020-07-01 14:05:00,183.16,183.3,182.92,183.18,4050.0,173.9034,174.0363,173.6755,173.9224,4050.0
2020-07-01 14:10:00,183.21,183.38,183.15,183.23,3688.0,173.9509,174.1123,173.8939,173.9698,3688.0
2020-07-01 14:15:00,183.17,183.2,182.85,183.11,3763.0,173.9129,173.9414,173.609,173.8559,3763.0
2020-07-01 14:20:00,183.14,183.21,182.96,183.08,3745.0,173.8844,173.9509,173.7135,173.8274,3745.0
2020-07-01 14:25:00,183.08,183.18,183.02,183.11,3673.0,173.8274,173.9224,173.7705,173.8559,3673.0
2020-07-01 14:30:00,183.18,183.34,182.78,182.82,5660.0,173.9224,174.0743,173.5426,173.5806,5660.0
2020-07-01 14:35:00,182.86,182.86,182.63,182.66,2531.0,173.6185,173.6185,173.4002,173.4286,2531.0
2020-07-01 14:40:00,182.71,182.74,182.45,182.45,5172.0,173.4761,173.5046,173.2293,173.2293,5172.0
2020-07-01 14:45:00,182.48,182.59,182.38,182.46,8692.0,173.2577,173.3622,173.1628,173.2388,8692.0
2020-07-01 14:50:00,182.49,183.04,182.49,182.92,32775.0,173.2672,173.7894,173.2672,173.6755,32775.0
2020-07-01 14:55:00,182.92,183.21,182.84,183.0,13405.0,173.6755,173.9509,173.5996,173.7515,13405.0
2020-07-01 15:00:00,183.09,183.29,182.91,183.21,6796.0,173.8369,174.0268,173.666,173.9509,6796.0
2020-07-01 15:05:00,183.3,183.36,183.06,183.06,7430.0,174.0363,174.0933,173.8084,173.8084,7430.0
2020-07-01 15:10:00,183.03,183.12,182.78,183.03,8511.0,173.7799,173.8654,173.5426,173.7799,8511.0
2020-07-01 15:15:00,183.03,183.04,182.71,183.04,4960.0,173.7799,173.7894,173.4761,173.7894,4960.0
2020-07-01 15:20:00,183.02,183.18,182.91,183.09,5386.0,173.7705,173.9224,173.666,173.8369,5386.0
2020-07-01 15:25:00,183.12,183.39,183.12,183.32,11239.0,173.8654,174.1218,173.8654,174.0553,11239.0
2020-07-01 15:30:00,183.31,183.69,183.28,183.59,8459.0,174.0458,174.4066,174.0173,174.3116,8459.0
2020-07-01 15:35:00,183.58,183.78,183.56,183.71,15647.0,174.3022,174.492,174.2832,174.4256,15647.0
2020-07-01 15:40:00,183.7,184.01,183.64,183.87,22398.0,174.4161,174.7104,174.3591,174.5775,22398.0
2020-07-01 15:45:00,183.87,184.32,183.63,184.28,36934.0,174.5775,175.0048,174.3496,174.9668,36934.0
2020-07-01 15:50:00,184.24,184.24,183.24,183.72,52274.0,174.9288,174.9288,173.9793,174.4351,52274.0
2020-07-01 15:55:00,183.71,183.97,183.23,183.84,152877.0,174.4256,174.6724,173.9698,174.549,152877.0
2020-07-02 09:30:00,185.67,186.87,185.01,186.29,37091.0,176.2865,177.4259,175.6599,176.8752,37091.0
2020-07-02 09:35:00,186.4,187.3,186.05,186.67,22950.0,176.9796,177.8341,176.6473,177.236,22950.0
2020-07-02 09:40:00,186.68,187.0,186.22,186.81,19066.0,177.2455,177.5493,176.8087,177.3689,19066.0
2020-07-02 09:45:00,186.82,187.08,186.08,187.05,21961.0,177.3784,177.6253,176.6758,177.5968,21961.0
2020-07-02 09:50:00,187.16,187.58,187.1,187.13,19850.0,177.7012,178.1,177.6443,177.6727,19850.0
2020-07-02 09:55:00,187.16,187.23,186.9,186.96,11127.0,177.7012,177.7677,177.4544,177.5113,11127.0
2020-07-02 10:00:00,186.99,187.61,186.87,187.51,14481.0,177.5398,178.1285,177.4259,178.0335,14481.0
2020-07-02 10:05:00,187.58,187.59,186.76,186.88,9577.0,178.1,178.1095,177.3214,177.4354,9577.0
2020-07-02 10:10:00,186.91,187.08,186.15,186.15,13516.0,177.4639,177.6253,176.7423,176.7423,13516.0
2020-07-02 10:15:00,186.24,186.5,185.97,185.99,9677.0,176.8277,177.0746,176.5714,176.5904,9677.0
2020-07-02 10:20:00,185.96,186.12,185.56,185.6,12063.0,176.5619,176.7138,176.1821,176.2201,12063.0
2020-07-02 10:25:00,185.63,185.75,185.35,185.46,10860.0,176.2485,176.3625,175.9827,176.0871,10860.0
2020-07-02 10:30:00,185.35,185.74,185.35,185.74,15543.0,175.9827,176.353,175.9827,176.353,15543.0
2020-07-02 10:35:00,185.79,186.38,185.66,186.38,7067.0,176.4005,176.9606,176.277,176.9606,7067.0
2020-07-02 10:40:00,186.33,186.5,186.15,186.31,6911.0,176.9132,177.0746,176.7423,176.8942,6911.0
2020-07-02 10:45:00,186.31,186.41,185.9,186.0,6068.0,176.8942,176.9891,176.5049,176.5998,6068.0
2020-07-02 10:50:00,186.02,186.02,184.87,184.93,6469.0,176.6188,176.6188,175.527,175.5839,6469.0
2020-07-02 10:55:00,184.87,185.07,184.57,184.83,12019.0,175.527,175.7168,175.2421,175.489,12019.0
2020-07-02 11:00:00,184.82,185.06,184.57,184.85,7524.0,175.4795,175.7074,175.2421,175.508,7524.0
2020-07-02 11:05:00,184.95,185.18,184.81,184.84,4820.0,175.6029,175.8213,175.47,175.4985,4820.0
2020-07-02 11:10:00,184.55,184.85,184.37,184.61,12441.0,175.2231,175.508,175.0522,175.2801,12441.0
2020-07-02 11:15:00,184.56,184.73,184.22,184.68,7226.0,175.2326,175.394,174.9098,175.3466,7226.0
2020-07-02 11:20:00,184.7,184.99,184.59,184.96,3863.0,175.3655,175.6409,175.2611,175.6124,3863.0
2020-07-02 11:25:00,184.85,184.85,184.37,184.51,4810.0,175.508,175.508,175.0522,175.1852,4810.0
2020-07-02 11:30:00,184.66,185.09,184.5,185.07,4508.0,175.3276,175.7358,175.1757,175.7168,4508.0
2020-07-02 11:35:00,185.05,185.1,184.98,185.1,2726.0,175.6979,175.7453,175.6314,175.7453,2726.0
2020-07-02 11:40:00,185.11,185.63,185.11,185.55,6544.0,175.7548,176.2485,175.7548,176.1726,6544.0
2020-07-02 11:45:00,185.55,185.9,185.5,185.84,4849.0,176.1726,176.5049,176.1251,176.4479,4849.0
2020-07-02 11:50:00,185.84,185.92,185.48,185.53,6789.0,176.4479,176.5239,176.1061,176.1536,6789.0
2020-07-02 11:55:00,185.54,185.78,185.42,185.44,7096.0,176.1631,176.391,176.0492,176.0682,7096.0
2020-07-02 12:00:00,185.56,185.63,184.92,184.92,2454.0,176.1821,176.2485,175.5744,175.5744,2454.0
2020-07-02 12:05:00,184.94,185.18,184.9,185.18,5954.0,175.5934,175.8213,175.5554,175.8213,5954.0
2020-07-02 12:10:00,185.16,185.31,185.02,185.02,4376.0,175.8023,175.9447,175.6694,175.6694,4376.0
2020-07-02 12:15:00,184.97,185.11,184.74,185.0,5602.0,175.6219,175.7548,175.4035,175.6504,5602.0
2020-07-02 12:20:00,184.98,185.15,184.85,185.07,4266.0,175.6314,175.7928,175.508,175.7168,4266.0
2020-07-02 12:25:00,185.1,185.16,184.85,184.85,3654.0,175.7453,175.8023,175.508,175.508,3654.0
2020-07-02 12:30:00,184.95,185.09,184.79,185.06,3644.0,175.6029,175.7358,175.451,175.7074,3644.0
2020-07-02 12:35:00,185.0,185.08,184.84,185.0,4762.0,175.6504,175.7263,175.4985,175.6504,4762.0
2020-07-02 12:40:00,184.96,185.07,184.84,185.07,4662.0,175.6124,175.7168,175.4985,175.7168,4662.0
2020-07-02 12:45:00,185.03,185.04,184.91,184.95,7552.0,175.6789,175.6884,175.5649,175.6029,7552.0
2020-07-02 12:50:00,185.03,185.37,184.93,185.0,4145.0,175.6789,176.0017,175.5839,175.6504,4145.0
2020-07-02 12:55:00,185.07,185.13,184.93,185.02,4701.0,175.7168,175.7738,175.5839,175.6694,4701.0
2020-07-02 13:00:00,185.03,185.08,184.84,184.99,6564.0,175.6789,175.7263,175.4985,175.6409,6564.0
2020-07-02 13:05:00,184.95,185.02,184.83,184.96,4628.0,175.6029,175.6694,175.489,175.6124,4628.0
2020-07-02 13:10:00,184.92,184.95,184.5,184.61,7247.0,175.5744,175.6029,175.1757,175.2801,7247.0
2020-07-02 13:15:00,184.52,184.67,184.5,184.57,6624.0,175.1946,175.3371,175.1757,175.2421,6624.0
2020-07-02 13:20:00,184.6,184.63,184.5,184.53,5801.0,175.2706,175.2991,175.1757,175.2041,5801.0
2020-07-02 13:25:00,184.51,184.61,184.48,184.5,15768.0,175.1852,175.2801,175.1567,175.1757,15768.0
2020-07-02 13:30:00,184.53,184.59,184.21,184.21,7790.0,175.2041,175.2611,174.9003,174.9003,7790.0
2020-07-02 13:35:00,184.18,184.18,183.92,183.99,7414.0,174.8718,174.8718,174.625,174.6914,7414.0
2020-07-02 13:40:00,184.0,184.54,184.0,184.54,3000.0,174.7009,175.2136,174.7009,175.2136,3000.0
2020-07-02 13:45:00,184.49,184.7,184.49,184.65,4187.0,175.1662,175.3655,175.1662,175.3181,4187.0
2020-07-02 13:50:00,184.52,184.64,184.49,184.64,2920.0,175.1946,175.3086,175.1662,175.3086,2920.0
2020-07-02 13:55:00,184.61,184.61,184.25,184.47,4731.0,175.2801,175.2801,174.9383,175.1472,4731.0
2020-07-02 14:00:00,184.44,184.59,184.28,184.4,7258.0,175.1187,175.2611,174.9668,175.0807,7258.0
2020-07-02 14:05:00,184.33,184.45,184.28,184.38,5037.0,175.0142,175.1282,174.9668,175.0617,5037.0
2020-07-02 14:10:00,184.4,184.49,184.32,184.49,8580.0,175.0807,175.1662,175.0048,175.1662,8580.0
2020-07-02 14:15:00,184.52,184.8,184.45,184.75,5066.0,175.1946,175.4605,175.1282,175.413,5066.0
2020-07-02 14:20:00,184.71,184.86,184.66,184.78,2236.0,175.375,175.5175,175.3276,175.4415,2236.0
2020-07-02 14:25:00,184.83,185.0,184.8,185.0,3360.0,175.489,175.6504,175.4605,175.6504,3360.0
2020-07-02 14:30:00,185.04,185.38,184.96,185.36,4100.0,175.6884,176.0112,175.6124,175.9922,4100.0
2020-07-02 14:35:00,185.34,185.7,185.33,185.61,4649.0,175.9732,176.315,175.9637,176.2296,4649.0
2020-07-02 14:40:00,185.6,185.63,185.38,185.51,6047.0,176.2201,176.2485,176.0112,176.1346,6047.0
2020-07-02 14:45:00,185.48,185.58,185.43,185.58,3444.0,176.1061,176.2011,176.0587,176.2011,3444.0
2020-07-02 14:50:00,185.5,185.61,185.36,185.4,4726.0,176.1251,176.2296,175.9922,176.0302,4726.0
2020-07-02 14:55:00,185.49,185.57,185.32,185.45,4038.0,176.1156,176.1916,175.9542,176.0776,4038.0
2020-07-02 15:00:00,185.41,185.5,185.17,185.33,6341.0,176.0397,176.1251,175.8118,175.9637,6341.0
2020-07-02 15:05:00,185.38,185.46,185.33,185.33,9643.0,176.0112,176.0871,175.9637,175.9637,9643.0
2020-07-02 15:10:00,185.28,185.41,185.28,185.32,5324.0,175.9162,176.0397,175.9162,175.9542,5324.0
2020-07-02 15:15:00,185.35,185.49,185.24,185.3,4137.0,175.9827,176.1156,175.8783,175.9352,4137.0
2020-07-02 15:20:00,185.24,185.33,185.17,185.25,3107.0,175.8783,175.9637,175.8118,175.8878,3107.0
2020-07-02 15:25:00,185.23,185.27,185.0,185.11,4617.0,175.8688,175.9067,175.6504,175.7548,4617.0
2020-07-02 15:30:00,185.09,185.19,184.74,184.84,9110.0,175.7358,175.8308,175.4035,175.4985,9110.0
2020-07-02 15:35:00,184.88,184.88,184.61,184.79,6626.0,175.5365,175.5365,175.2801,175.451,6626.0
2020-07-02 15:40:00,184.84,184.85,184.17,184.24,11373.0,175.4985,175.508,174.8623,174.9288,11373.0
2020-07-02 15:45:00,184.26,184.47,184.08,184.29,11258.0,174.9478,175.1472,174.7769,174.9763,11258.0
2020-07-02 15:50:00,184.3,184.3,183.63,183.78,20945.0,174.9858,174.9858,174.3496,174.492,20945.0
2020-07-02 15:55:00,183.87,184.18,183.77,183.95,55120.0,174.5775,174.8718,174.4825,174.6535,55120.0
2020-07-06 09:30:00,186.38,187.37,186.16,187.29,32593.0,176.9606,177.9006,176.7518,177.8247,32593.0
2020-07-06 09:35:00,187.29,187.61,186.75,186.83,14091.0,177.8247,178.1285,177.3119,177.3879,14091.0
2020-07-06 09:40:00,186.7,186.8,185.63,185.63,10322.0,177.2645,177.3594,176.2485,176.2485,10322.0
2020-07-06 09:45:00,185.42,186.02,185.23,186.02,6295.0,176.0492,176.6188,175.8688,176.6188,6295.0
2020-07-06 09:50:00,185.92,185.92,185.1,185.33,8233.0,176.5239,176.5239,175.7453,175.9637,8233.0
2020-07-06 09:55:00,185.57,185.63,184.84,184.84,4353.0,176.1916,176.2485,175.4985,175.4985,4353.0
2020-07-06 10:00:00,184.84,185.25,183.95,183.95,10525.0,175.4985,175.8878,174.6535,174.6535,10525.0
2020-07-06 10:05:00,183.96,184.37,183.69,184.36,11435.0,174.6629,175.0522,174.4066,175.0427,11435.0
2020-07-06 10:10:00,184.6,184.6,183.75,183.75,11681.0,175.2706,175.2706,174.4636,174.4636,11681.0
2020-07-06 10:15:00,183.75,184.17,183.75,183.98,11851.0,174.4636,174.8623,174.4636,174.6819,11851.0
2020-07-06 10:20:00,184.0,184.26,183.97,184.13,7696.0,174.7009,174.9478,174.6724,174.8244,7696.0
2020-07-06 10:25:00,184.09,184.17,183.74,183.91,7434.0,174.7864,174.8623,174.4541,174.6155,7434.0
2020-07-06 10:30:00,183.81,184.37,183.81,184.08,4150.0,174.5205,175.0522,174.5205,174.7769,4150.0
2020-07-06 10:35:00,184.06,184.15,183.87,183.88,5089.0,174.7579,174.8433,174.5775,174.587,5089.0
2020-07-06 10:40:00,183.95,184.24,183.72,183.97,7592.0,174.6535,174.9288,174.4351,174.6724,7592.0
2020-07-06 10:45:00,184.1,184.64,184.02,184.64,13025.0,174.7959,175.3086,174.7199,175.3086,13025.0
2020-07-06 10:50:00,184.6,184.73,184.45,184.7,9767.0,175.2706,175.394,175.1282,175.3655,9767.0
2020-07-06 10:55:00,184.65,185.53,184.65,185.21,9656.0,175.3181,176.1536,175.3181,175.8498,9656.0
2020-07-06 11:00:00,185.27,185.29,184.41,184.41,5025.0,175.9067,175.9257,175.0902,175.0902,5025.0
2020-07-06 11:05:00,184.35,184.45,183.98,184.08,4150.0,175.0332,175.1282,174.6819,174.7769,4150.0
2020-07-06 11:10:00,183.99,184.12,183.9,183.99,8223.0,174.6914,174.8149,174.606,174.6914,8223.0
2020-07-06 11:15:00,183.99,184.75,183.99,184.72,32657.0,174.6914,175.413,174.6914,175.3845,32657.0
2020-07-06 11:20:00,184.66,184.66,184.12,184.23,23465.0,175.3276,175.3276,174.8149,174.9193,23465.0
2020-07-06 11:25:00,184.28,184.47,184.23,184.47,4605.0,174.9668,175.1472,174.9193,175.1472,4605.0
2020-07-06 11:30:00,184.43,184.45,184.24,184.24,3762.0,175.1092,175.1282,174.9288,174.9288,3762.0
2020-07-06 11:35:00,184.26,184.5,184.22,184.42,7789.0,174.9478,175.1757,174.9098,175.0997,7789.0
2020-07-06 11:40:00,184.37,184.37,184.11,184.2,8563.0,175.0522,175.0522,174.8054,174.8908,8563.0
2020-07-06 11:45:00,184.09,184.23,184.01,184.18,6876.0,174.7864,174.9193,174.7104,174.8718,6876.0
2020-07-06 11:50:00,184.06,184.32,183.95,183.98,5365.0,174.7579,175.0048,174.6535,174.6819,5365.0
2020-07-06 11:55:00,183.8,183.85,183.4,183.45,2448.0,174.511,174.5585,174.1312,174.1787,2448.0
2020-07-06 12:00:00,183.54,183.7,183.41,183.62,2231.0,174.2642,174.4161,174.1407,174.3401,2231.0
2020-07-06 12:05:00,183.65,183.67,183.32,183.51,5981.0,174.3686,174.3876,174.0553,174.2357,5981.0
2020-07-06 12:10:00,183.45,183.46,183.31,183.32,2257.0,174.1787,174.1882,174.0458,174.0553,2257.0
2020-07-06 12:15:00,183.2,183.38,183.12,183.12,2915.0,173.9414,174.1123,173.8654,173.8654,2915.0
2020-07-06 12:20:00,183.13,183.33,183.08,183.3,6224.0,173.8749,174.0648,173.8274,174.0363,6224.0
2020-07-06 12:25:00,183.51,183.72,183.51,183.65,3475.0,174.2357,174.4351,174.2357,174.3686,3475.0
2020-07-06 12:30:00,183.56,183.87,183.56,183.67,3002.0,174.2832,174.5775,174.2832,174.3876,3002.0
2020-07-06 12:35:00,183.69,183.78,183.52,183.74,2595.0,174.4066,174.492,174.2452,174.4541,2595.0
2020-07-06 12:40:00,183.73,183.8,183.5,183.51,2865.0,174.4446,174.511,174.2262,174.2357,2865.0
2020-07-06 12:45:00,183.5,183.88,183.35,183.74,7621.0,174.2262,174.587,174.0838,174.4541,7621.0
2020-07-06 12:50:00,183.75,184.01,183.73,184.01,1802.0,174.4636,174.7104,174.4446,174.7104,1802.0
2020-07-06 12:55:00,183.96,184.0,183.88,183.92,1200.0,174.6629,174.7009,174.587,174.625,1200.0
2020-07-06 13:00:00,183.98,183.98,183.7,183.76,3065.0,174.6819,174.6819,174.4161,174.4731,3065.0
2020-07-06 13:05:00,183.73,183.82,183.57,183.73,2678.0,174.4446,174.53,174.2927,174.4446,2678.0
2020-07-06 13:10:00,183.79,183.84,183.53,183.53,5032.0,174.5015,174.549,174.2547,174.2547,5032.0
2020-07-06 13:15:00,183.53,183.7,183.37,183.5,8616.0,174.2547,174.4161,174.1028,174.2262,8616.0
2020-07-06 13:20:00,183.54,183.8,183.53,183.8,3892.0,174.2642,174.511,174.2547,174.511,3892.0
2020-07-06 13:25:00,183.75,183.86,183.65,183.86,1308.0,174.4636,174.568,174.3686,174.568,1308.0
2020-07-06 13:30:00,183.79,183.83,183.65,183.65,3132.0,174.5015,174.5395,174.3686,174.3686,3132.0
2020-07-06 13:35:00,183.58,183.82,183.51,183.66,2748.0,174.3022,174.53,174.2357,174.3781,2748.0
2020-07-06 13:40:00,183.59,183.68,183.56,183.68,1543.0,174.3116,174.3971,174.2832,174.3971,1543.0
2020-07-06 13:45:00,183.63,183.77,183.44,183.44,11840.0,174.3496,174.4825,174.1692,174.1692,11840.0
2020-07-06 13:50:00,183.45,183.78,183.45,183.78,11382.0,174.1787,174.492,174.1787,174.492,11382.0
2020-07-06 13:55:00,183.78,184.46,183.77,184.46,9124.0,174.492,175.1377,174.4825,175.1377,9124.0
2020-07-06 14:00:00,184.42,184.42,183.99,183.99,20430.0,175.0997,175.0997,174.6914,174.6914,20430.0
2020-07-06 14:05:00,184.02,184.02,183.78,183.8,1182.0,174.7199,174.7199,174.492,174.511,1182.0
2020-07-06 14:10:00,183.81,183.91,183.72,183.82,2104.0,174.5205,174.6155,174.4351,174.53,2104.0
2020-07-06 14:15:00,183.86,183.86,183.39,183.41,1900.0,174.568,174.568,174.1218,174.1407,1900.0
2020-07-06 14:20:00,183.42,183.45,183.27,183.35,2598.0,174.1502,174.1787,174.0078,174.0838,2598.0
2020-07-06 14:25:00,183.22,183.38,183.18,183.31,1994.0,173.9603,174.1123,173.9224,174.0458,1994.0
2020-07-06 14:30:00,183.42,183.43,183.23,183.43,4150.0,174.1502,174.1597,173.9698,174.1597,4150.0
2020-07-06 14:35:00,183.46,183.52,183.26,183.3,7293.0,174.1882,174.2452,173.9983,174.0363,7293.0
2020-07-06 14:40:00,183.3,183.35,183.1,183.1,4270.0,174.0363,174.0838,173.8464,173.8464,4270.0
2020-07-06 14:45:00,183.14,183.25,183.12,183.12,3187.0,173.8844,173.9888,173.8654,173.8654,3187.0
2020-07-06 14:50:00,183.12,183.22,183.09,183.11,6835.0,173.8654,173.9603,173.8369,173.8559,6835.0
2020-07-06 14:55:00,183.08,183.26,183.06,183.09,3543.0,173.8274,173.9983,173.8084,173.8369,3543.0
2020-07-06 15:00:00,183.0,183.23,182.91,183.0,13767.0,173.7515,173.9698,173.666,173.7515,13767.0
2020-07-06 15:05:00,183.09,183.28,183.06,183.28,6118.0,173.8369,174.0173,173.8084,174.0173,6118.0
2020-07-06 15:10:00,183.33,183.49,183.16,183.29,4617.0,174.0648,174.2167,173.9034,174.0268,4617.0
2020-07-06 15:15:00,183.3,183.3,182.86,182.9,9271.0,174.0363,174.0363,173.6185,173.6565,9271.0
2020-07-06 15:20:00,182.98,183.17,182.89,183.13,4729.0,173.7325,173.9129,173.647,173.8749,4729.0
2020-07-06 15:25:00,183.13,183.28,182.75,182.75,6923.0,173.8749,174.0173,173.5141,173.5141,6923.0
2020-07-06 15:30:00,182.84,183.21,182.65,183.21,9063.0,173.5996,173.9509,173.4192,173.9509,9063.0
2020-07-06 15:35:00,183.32,183.4,183.14,183.14,7142.0,174.0553,174.1312,173.8844,173.8844,7142.0
2020-07-06 15:40:00,183.25,183.31,183.03,183.17,11965.0,173.9888,174.0458,173.7799,173.9129,11965.0
2020-07-06 15:45:00,183.23,183.83,183.19,183.83,17644.0,173.9698,174.5395,173.9319,174.5395,17644.0
2020-07-06 15:50:00,183.99,184.46,183.54,183.75,19150.0,174.6914,175.1377,174.2642,174.4636,19150.0
2020-07-06 15:55:00,183.76,183.96,183.31,183.89,56952.0,174.4731,174.6629,174.0458,174.5965,56952.0
2020-07-07 09:30:00,182.0,182.85,181.62,182.74,31029.0,172.802,173.609,172.4412,173.5046,31029.0
2020-07-07 09:35:00,182.73,182.74,181.87,182.11,5606.0,173.4951,173.5046,172.6786,172.9064,5606.0
2020-07-07 09:40:00,182.45,182.64,182.31,182.63,3155.0,173.2293,173.4097,173.0963,173.4002,3155.0
2020-07-07 09:45:00,182.45,182.71,182.21,182.46,5030.0,173.2293,173.4761,173.0014,173.2388,5030.0
2020-07-07 09:50:00,182.13,182.37,182.0,182.28,4981.0,172.9254,173.1533,172.802,173.0679,4981.0
2020-07-07 09:55:00,182.32,182.46,182.12,182.15,10484.0,173.1058,173.2388,172.9159,172.9444,10484.0
2020-07-07 10:00:00,182.15,183.05,182.03,183.05,6969.0,172.9444,173.7989,172.8305,173.7989,6969.0
2020-07-07 10:05:00,182.96,183.16,182.6,182.6,6596.0,173.7135,173.9034,173.3717,173.3717,6596.0
2020-07-07 10:10:00,182.68,183.0,182.68,182.81,4025.0,173.4476,173.7515,173.4476,173.5711,4025.0
2020-07-07 10:15:00,182.94,183.04,182.8,183.0,5406.0,173.6945,173.7894,173.5616,173.7515,5406.0
2020-07-07 10:20:00,182.95,183.18,182.73,183.18,5186.0,173.704,173.9224,173.4951,173.9224,5186.0
2020-07-07 10:25:00,183.17,183.17,182.92,182.92,2627.0,173.9129,173.9129,173.6755,173.6755,2627.0
2020-07-07 10:30:00,183.12,183.48,182.96,183.19,5149.0,173.8654,174.2072,173.7135,173.9319,5149.0
2020-07-07 10:35:00,183.03,183.53,183.03,183.41,8268.0,173.7799,174.2547,173.7799,174.1407,8268.0
2020-07-07 10:40:00,183.36,183.4,183.11,183.11,5666.0,174.0933,174.1312,173.8559,173.8559,5666.0
2020-07-07 10:45:00,183.03,183.44,182.91,183.44,5506.0,173.7799,174.1692,173.666,174.1692,5506.0
2020-07-07 10:50:00,183.44,183.91,183.35,183.91,6864.0,174.1692,174.6155,174.0838,174.6155,6864.0
2020-07-07 10:55:00,183.85,184.19,183.66,184.04,3443.0,174.5585,174.8813,174.3781,174.7389,3443.0
2020-07-07 11:00:00,184.0,184.29,183.82,183.97,2757.0,174.7009,174.9763,174.53,174.6724,2757.0
2020-07-07 11:05:00,183.86,183.98,183.75,183.91,3088.0,174.568,174.6819,174.4636,174.6155,3088.0
2020-07-07 11:10:00,183.9,184.36,183.9,184.34,3967.0,174.606,175.0427,174.606,175.0237,3967.0
2020-07-07 11:15:00,184.4,184.59,184.4,184.44,4551.0,175.0807,175.2611,175.0807,175.1187,4551.0
2020-07-07 11:20:00,184.49,184.58,184.2,184.36,5204.0,175.1662,175.2516,174.8908,175.0427,5204.0
2020-07-07 11:25:00,184.37,184.85,184.22,184.22,5596.0,175.0522,175.508,174.9098,174.9098,5596.0
2020-07-07 11:30:00,184.33,184.61,184.33,184.57,4142.0,175.0142,175.2801,175.0142,175.2421,4142.0
2020-07-07 11:35:00,184.57,184.72,184.51,184.59,3737.0,175.2421,175.3845,175.1852,175.2611,3737.0
2020-07-07 11:40:00,184.7,184.79,184.59,184.76,2664.0,175.3655,175.451,175.2611,175.4225,2664.0
2020-07-07 11:45:00,184.83,184.94,184.69,184.94,4045.0,175.489,175.5934,175.3561,175.5934,4045.0
2020-07-07 11:50:00,184.94,185.11,184.75,184.79,4067.0,175.5934,175.7548,175.413,175.451,4067.0
2020-07-07 11:55:00,184.75,184.83,184.36,184.77,6732.0,175.413,175.489,175.0427,175.432,6732.0
2020-07-07 12:00:00,184.77,184.8,184.5,184.5,4375.0,175.432,175.4605,175.1757,175.1757,4375.0
2020-07-07 12:05:00,184.64,184.83,184.55,184.82,6647.0,175.3086,175.489,175.2231,175.4795,6647.0
2020-07-07 12:10:00,184.78,185.32,184.78,185.06,24740.0,175.4415,175.9542,175.4415,175.7074,24740.0
2020-07-07 12:15:00,185.06,185.33,185.06,185.17,9930.0,175.7074,175.9637,175.7074,175.8118,9930.0
2020-07-07 12:20:00,185.17,185.32,184.95,185.06,6848.0,175.8118,175.9542,175.6029,175.7074,6848.0
2020-07-07 12:25:00,185.1,185.15,184.82,184.86,5223.0,175.7453,175.7928,175.4795,175.5175,5223.0
2020-07-07 12:30:00,184.69,184.75,184.57,184.57,2438.0,175.3561,175.413,175.2421,175.2421,2438.0
2020-07-07 12:35:00,184.68,184.78,184.35,184.45,5316.0,175.3466,175.4415,175.0332,175.1282,5316.0
2020-07-07 12:40:00,184.35,184.93,184.24,184.26,17920.0,175.0332,175.5839,174.9288,174.9478,17920.0
2020-07-07 12:45:00,184.04,184.15,183.94,184.13,5274.0,174.7389,174.8433,174.644,174.8244,5274.0
2020-07-07 12:50:00,184.05,184.5,184.03,184.03,9739.0,174.7484,175.1757,174.7294,174.7294,9739.0
2020-07-07 12:55:00,183.99,184.09,183.89,184.07,4300.0,174.6914,174.7864,174.5965,174.7674,4300.0
2020-07-07 13:00:00,184.03,184.27,184.03,184.06,3821.0,174.7294,174.9573,174.7294,174.7579,3821.0
2020-07-07 13:05:00,184.02,184.02,183.71,183.78,1988.0,174.7199,174.7199,174.4256,174.492,1988.0
2020-07-07 13:10:00,183.79,183.93,183.78,183.93,2500.0,174.5015,174.6345,174.492,174.6345,2500.0
2020-07-07 13:15:00,183.89,183.99,183.87,183.93,2000.0,174.5965,174.6914,174.5775,174.6345,2000.0
2020-07-07 13:20:00,183.87,184.03,183.87,184.0,1915.0,174.5775,174.7294,174.5775,174.7009,1915.0
2020-07-07 13:25:00,184.0,184.0,183.77,183.92,4985.0,174.7009,174.7009,174.4825,174.625,4985.0
2020-07-07 13:30:00,183.87,183.89,183.81,183.84,1750.0,174.5775,174.5965,174.5205,174.549,1750.0
2020-07-07 13:35:00,183.86,183.96,183.73,183.73,3016.0,174.568,174.6629,174.4446,174.4446,3016.0
2020-07-07 13:40:00,183.71,183.71,183.36,183.4,6050.0,174.4256,174.4256,174.0933,174.1312,6050.0
2020-07-07 13:45:00,183.42,183.73,183.33,183.64,10779.0,174.1502,174.4446,174.0648,174.3591,10779.0
2020-07-07 13:50:00,183.65,183.66,183.48,183.6,4711.0,174.3686,174.3781,174.2072,174.3211,4711.0
2020-07-07 13:55:00,183.66,183.96,183.61,183.86,9104.0,174.3781,174.6629,174.3306,174.568,9104.0
2020-07-07 14:00:00,183.8,183.85,183.47,183.47,1565.0,174.511,174.5585,174.1977,174.1977,1565.0
2020-07-07 14:05:00,183.49,183.69,183.35,183.69,2045.0,174.2167,174.4066,174.0838,174.4066,2045.0
2020-07-07 14:10:00,183.78,183.82,183.71,183.82,2224.0,174.492,174.53,174.4256,174.53,2224.0
2020-07-07 14:15:00,183.75,183.82,183.53,183.74,2086.0,174.4636,174.53,174.2547,174.4541,2086.0
2020-07-07 14:20:00,183.62,183.69,183.58,183.68,1558.0,174.3401,174.4066,174.3022,174.3971,1558.0
2020-07-07 14:25:00,183.67,183.67,183.24,183.25,5494.0,174.3876,174.3876,173.9793,173.9888,5494.0
2020-07-07 14:30:00,183.19,183.19,182.84,182.9,3068.0,173.9319,173.9319,173.5996,173.6565,3068.0
2020-07-07 14:35:00,182.99,183.15,182.86,183.04,6588.0,173.742,173.8939,173.6185,173.7894,6588.0
2020-07-07 14:40:00,183.11,183.55,183.08,183.14,13020.0,173.8559,174.2737,173.8274,173.8844,13020.0
2020-07-07 14:45:00,183.12,183.24,183.06,183.06,2000.0,173.8654,173.9793,173.8084,173.8084,2000.0
2020-07-07 14:50:00,183.2,183.31,183.07,183.15,2461.0,173.9414,174.0458,173.8179,173.8939,2461.0
2020-07-07 14:55:00,183.08,183.24,183.08,183.21,4258.0,173.8274,173.9793,173.8274,173.9509,4258.0
2020-07-07 15:00:00,183.08,183.14,182.9,183.04,3324.0,173.8274,173.8844,173.6565,173.7894,3324.0
2020-07-07 15:05:00,183.06,183.2,182.63,182.68,9653.0,173.8084,173.9414,173.4002,173.4476,9653.0
2020-07-07 15:10:00,182.67,182.81,182.54,182.54,5192.0,173.4381,173.5711,173.3147,173.3147,5192.0
2020-07-07 15:15:00,182.54,182.76,182.34,182.47,6544.0,173.3147,173.5236,173.1248,173.2482,6544.0
2020-07-07 15:20:00,182.48,182.55,182.32,182.36,4137.0,173.2577,173.3242,173.1058,173.1438,4137.0
2020-07-07 15:25:00,182.35,182.35,182.09,182.15,5100.0,173.1343,173.1343,172.8875,172.9444,5100.0
2020-07-07 15:30:00,182.11,182.12,181.86,181.97,6561.0,172.9064,172.9159,172.6691,172.7735,6561.0
2020-07-07 15:35:00,182.13,182.13,181.64,181.64,7211.0,172.9254,172.9254,172.4602,172.4602,7211.0
2020-07-07 15:40:00,181.64,181.7,181.42,181.58,17525.0,172.4602,172.5172,172.2513,172.4032,17525.0
2020-07-07 15:45:00,181.59,181.59,181.27,181.3,13553.0,172.4127,172.4127,172.1089,172.1374,13553.0
2020-07-07 15:50:00,181.34,181.34,180.58,180.59,37298.0,172.1754,172.1754,171.4538,171.4633,37298.0
2020-07-07 15:55:00,180.65,180.91,180.25,180.53,115962.0,171.5202,171.7671,171.1404,171.4063,115962.0
2020-07-08 09:30:00,180.82,182.06,180.25,181.9,18257.0,171.6816,172.859,171.1404,172.7071,18257.0
2020-07-08 09:35:00,181.86,182.17,181.49,182.05,12962.0,172.6691,172.9634,172.3178,172.8495,12962.0
2020-07-08 09:40:00,181.98,182.0,181.63,181.65,6024.0,172.783,172.802,172.4507,172.4697,6024.0
2020-07-08 09:45:00,181.82,181.83,181.26,181.6,5377.0,172.6311,172.6406,172.0994,172.4222,5377.0
2020-07-08 09:50:00,181.56,181.66,181.3,181.3,6532.0,172.3842,172.4792,172.1374,172.1374,6532.0
2020-07-08 09:55:00,181.13,181.59,181.09,181.45,7646.0,171.976,172.4127,171.938,172.2798,7646.0
2020-07-08 10:00:00,181.59,181.6,181.02,181.18,6578.0,172.4127,172.4222,171.8715,172.0234,6578.0
2020-07-08 10:05:00,181.15,181.38,180.97,180.97,4829.0,171.995,172.2133,171.8241,171.8241,4829.0
2020-07-08 10:10:00,181.07,181.26,180.66,180.66,6150.0,171.919,172.0994,171.5297,171.5297,6150.0
2020-07-08 10:15:00,180.67,180.82,180.21,180.58,18584.0,171.5392,171.6816,171.1025,171.4538,18584.0
2020-07-08 10:20:00,180.58,180.82,180.58,180.6,5077.0,171.4538,171.6816,171.4538,171.4728,5077.0
2020-07-08 10:25:00,180.64,181.19,180.64,180.89,5481.0,171.5107,172.0329,171.5107,171.7481,5481.0
2020-07-08 10:30:00,180.8,181.15,180.8,181.05,3956.0,171.6626,171.995,171.6626,171.9,3956.0
2020-07-08 10:35:00,181.07,181.08,180.91,181.03,4038.0,171.919,171.9285,171.7671,171.881,4038.0
2020-07-08 10:40:00,181.09,181.18,180.77,180.78,5481.0,171.938,172.0234,171.6342,171.6437,5481.0
2020-07-08 10:45:00,180.75,180.87,180.62,180.65,11062.0,171.6152,171.7291,171.4917,171.5202,11062.0
2020-07-08 10:50:00,180.7,181.28,180.6,181.09,10531.0,171.5677,172.1184,171.4728,171.938,10531.0
2020-07-08 10:55:00,181.11,181.21,180.79,180.91,8578.0,171.957,172.0519,171.6532,171.7671,8578.0
2020-07-08 11:00:00,180.85,180.89,180.39,180.64,8877.0,171.7101,171.7481,171.2734,171.5107,8877.0
2020-07-08 11:05:00,180.72,180.74,180.15,180.15,5731.0,171.5867,171.6057,171.0455,171.0455,5731.0
2020-07-08 11:10:00,180.23,180.47,180.18,180.46,3581.0,171.1215,171.3493,171.074,171.3398,3581.0
2020-07-08 11:15:00,180.41,180.41,179.78,179.83,6450.0,171.2924,171.2924,170.6942,170.7417,6450.0
2020-07-08 11:20:00,179.86,179.97,179.16,179.28,18117.0,170.7702,170.8746,170.1055,170.2195,18117.0
2020-07-08 11:25:00,179.28,179.51,178.92,179.5,5005.0,170.2195,170.4378,169.8777,170.4283,5005.0
2020-07-08 11:30:00,179.43,179.73,179.17,179.72,8412.0,170.3619,170.6467,170.115,170.6372,8412.0
2020-07-08 11:35:00,179.79,180.05,179.79,180.03,3470.0,170.7037,170.9506,170.7037,170.9316,3470.0
2020-07-08 11:40:00,180.04,180.45,179.99,180.45,4190.0,170.9411,171.3303,170.8936,171.3303,4190.0
2020-07-08 11:45:00,180.39,180.63,180.38,180.55,5240.0,171.2734,171.5012,171.2639,171.4253,5240.0
2020-07-08 11:50:00,180.46,180.6,180.41,180.6,4538.0,171.3398,171.4728,171.2924,171.4728,4538.0
2020-07-08 11:55:00,180.62,180.67,180.2,180.22,5639.0,171.4917,171.5392,171.093,171.112,5639.0
2020-07-08 12:00:00,180.28,180.35,180.11,180.34,10764.0,171.1689,171.2354,171.0075,171.2259,10764.0
2020-07-08 12:05:00,180.34,180.36,180.11,180.23,6198.0,171.2259,171.2449,171.0075,171.1215,6198.0
2020-07-08 12:10:00,180.28,180.6,180.17,180.41,3807.0,171.1689,171.4728,171.0645,171.2924,3807.0
2020-07-08 12:15:00,180.32,181.04,180.26,180.8,4573.0,171.2069,171.8905,171.1499,171.6626,4573.0
2020-07-08 12:20:00,180.88,181.0,180.8,180.85,3102.0,171.7386,171.8525,171.6626,171.7101,3102.0
2020-07-08 12:25:00,180.91,181.03,180.75,180.99,2211.0,171.7671,171.881,171.6152,171.843,2211.0
2020-07-08 12:30:00,181.06,181.2,180.86,180.86,3878.0,171.9095,172.0424,171.7196,171.7196,3878.0
2020-07-08 12:35:00,180.76,180.91,180.74,180.91,2067.0,171.6247,171.7671,171.6057,171.7671,2067.0
2020-07-08 12:40:00,180.78,180.89,180.69,180.77,2888.0,171.6437,171.7481,171.5582,171.6342,2888.0
2020-07-08 12:45:00,180.81,180.96,180.74,180.83,2627.0,171.6721,171.8146,171.6057,171.6911,2627.0
2020-07-08 12:50:00,180.76,180.77,180.33,180.33,2346.0,171.6247,171.6342,171.2164,171.2164,2346.0
2020-07-08 12:55:00,180.39,181.08,180.33,181.08,3041.0,171.2734,171.9285,171.2164,171.9285,3041.0
2020-07-08 13:00:00,180.99,181.35,180.99,181.14,3800.0,171.843,172.1849,171.843,171.9855,3800.0
2020-07-08 13:05:00,181.08,181.09,180.94,181.02,2132.0,171.9285,171.938,171.7956,171.8715,2132.0
2020-07-08 13:10:00,181.07,181.07,180.76,180.8,2006.0,171.919,171.919,171.6247,171.6626,2006.0
2020-07-08 13:15:00,180.71,180.8,180.48,180.48,3686.0,171.5772,171.6626,171.3588,171.3588,3686.0
2020-07-08 13:20:00,180.53,180.61,180.17,180.17,2615.0,171.4063,171.4823,171.0645,171.0645,2615.0
2020-07-08 13:25:00,180.2,180.22,179.99,180.03,3285.0,171.093,171.112,170.8936,170.9316,3285.0
2020-07-08 13:30:00,180.09,180.56,180.09,180.56,4564.0,170.9885,171.4348,170.9885,171.4348,4564.0
2020-07-08 13:35:00,180.53,180.56,180.48,180.56,1400.0,171.4063,171.4348,171.3588,171.4348,1400.0
2020-07-08 13:40:00,180.51,180.63,180.49,180.49,3106.0,171.3873,171.5012,171.3683,171.3683,3106.0
2020-07-08 13:45:00,180.48,180.53,180.37,180.38,1728.0,171.3588,171.4063,171.2544,171.2639,1728.0
2020-07-08 13:50:00,180.39,180.46,180.28,180.32,2232.0,171.2734,171.3398,171.1689,171.2069,2232.0
2020-07-08 13:55:00,180.38,180.44,180.12,180.33,4550.0,171.2639,171.3208,171.017,171.2164,4550.0
2020-07-08 14:00:00,180.33,180.74,180.24,180.32,5040.0,171.2164,171.6057,171.131,171.2069,5040.0
2020-07-08 14:05:00,180.4,180.47,180.28,180.41,2266.0,171.2829,171.3493,171.1689,171.2924,2266.0
2020-07-08 14:10:00,180.45,180.6,180.41,180.55,3847.0,171.3303,171.4728,171.2924,171.4253,3847.0
2020-07-08 14:15:00,180.58,180.58,180.42,180.58,1928.0,171.4538,171.4538,171.3019,171.4538,1928.0
2020-07-08 14:20:00,180.57,180.96,180.49,180.67,3727.0,171.4443,171.8146,171.3683,171.5392,3727.0
2020-07-08 14:25:00,180.68,180.71,180.59,180.71,1825.0,171.5487,171.5772,171.4633,171.5772,1825.0
2020-07-08 14:30:00,180.61,180.61,180.45,180.48,2749.0,171.4823,171.4823,171.3303,171.3588,2749.0
2020-07-08 14:35:00,180.53,180.55,180.41,180.55,1101.0,171.4063,171.4253,171.2924,171.4253,1101.0
2020-07-08 14:40:00,180.5,180.5,180.1,180.15,4501.0,171.3778,171.3778,170.998,171.0455,4501.0
2020-07-08 14:45:00,180.16,180.45,180.1,180.45,10312.0,171.055,171.3303,170.998,171.3303,10312.0
2020-07-08 14:50:00,180.55,180.71,180.5,180.51,4893.0,171.4253,171.5772,171.3778,171.3873,4893.0
2020-07-08 14:55:00,180.65,181.12,180.6,181.0,10098.0,171.5202,171.9665,171.4728,171.8525,10098.0
2020-07-08 15:00:00,180.99,181.21,180.97,181.13,7334.0,171.843,172.0519,171.8241,171.976,7334.0
2020-07-08 15:05:00,181.24,181.55,181.2,181.52,12902.0,172.0804,172.3747,172.0424,172.3463,12902.0
2020-07-08 15:10:00,181.54,181.79,181.54,181.77,9422.0,172.3653,172.6026,172.3653,172.5836,9422.0
2020-07-08 15:15:00,181.78,181.82,181.54,181.61,7502.0,172.5931,172.6311,172.3653,172.4317,7502.0
2020-07-08 15:20:00,181.63,182.3,181.63,182.21,16238.0,172.4507,173.0868,172.4507,173.0014,16238.0
2020-07-08 15:25:00,182.22,182.6,181.6,181.6,34425.0,173.0109,173.3717,172.4222,172.4222,34425.0
2020-07-08 15:30:00,181.65,181.98,181.63,181.87,5423.0,172.4697,172.783,172.4507,172.6786,5423.0
2020-07-08 15:35:00,181.84,181.89,181.53,181.53,19707.0,172.6501,172.6976,172.3558,172.3558,19707.0
2020-07-08 15:40:00,181.53,181.54,181.2,181.3,12823.0,172.3558,172.3653,172.0424,172.1374,12823.0
2020-07-08 15:45:00,181.3,181.35,181.01,181.04,10149.0,172.1374,172.1849,171.862,171.8905,10149.0
2020-07-08 15:50:00,181.0,181.74,180.85,181.73,20643.0,171.8525,172.5551,171.7101,172.5456,20643.0
2020-07-08 15:55:00,181.7,181.93,181.42,181.9,40050.0,172.5172,172.7355,172.2513,172.7071,40050.0
2020-07-09 09:30:00,181.24,181.74,180.75,180.91,19774.0,172.0804,172.5551,171.6152,171.7671,19774.0
2020-07-09 09:35:00,181.16,181.16,179.68,180.25,10549.0,172.0045,172.0045,170.5993,171.1404,10549.0
2020-07-09 09:40:00,180.18,180.18,179.75,179.81,13812.0,171.074,171.074,170.6657,170.7227,13812.0
2020-07-09 09:45:00,179.82,179.96,179.43,179.66,11922.0,170.7322,170.8651,170.3619,170.5803,11922.0
2020-07-09 09:50:00,179.58,179.91,179.37,179.75,10812.0,170.5043,170.8176,170.3049,170.6657,10812.0
2020-07-09 09:55:00,179.81,180.78,179.81,180.71,9738.0,170.7227,171.6437,170.7227,171.5772,9738.0
2020-07-09 10:00:00,180.55,180.62,179.99,180.05,25969.0,171.4253,171.4917,170.8936,170.9506,25969.0
2020-07-09 10:05:00,180.03,180.1,179.59,179.7,20250.0,170.9316,170.998,170.5138,170.6182,20250.0
2020-07-09 10:10:00,179.74,179.78,179.13,179.32,12001.0,170.6562,170.6942,170.077,170.2574,12001.0
2020-07-09 10:15:00,179.3,179.77,179.11,179.71,25355.0,170.2385,170.6847,170.0581,170.6277,25355.0
2020-07-09 10:20:00,179.65,180.03,179.5,179.64,14050.0,170.5708,170.9316,170.4283,170.5613,14050.0
2020-07-09 10:25:00,179.64,179.64,179.48,179.57,5224.0,170.5613,170.5613,170.4094,170.4948,5224.0
2020-07-09 10:30:00,179.56,179.81,179.48,179.52,13681.0,170.4853,170.7227,170.4094,170.4473,13681.0
2020-07-09 10:35:00,179.56,179.57,179.25,179.38,31408.0,170.4853,170.4948,170.191,170.3144,31408.0
2020-07-09 10:40:00,179.38,179.39,178.68,178.74,16416.0,170.3144,170.3239,169.6498,169.7068,16416.0
2020-07-09 10:45:00,178.7,178.71,178.21,178.21,3650.0,169.6688,169.6783,169.2035,169.2035,3650.0
2020-07-09 10:50:00,178.15,178.31,178.0,178.08,12637.0,169.1466,169.2985,169.0042,169.0801,12637.0
2020-07-09 10:55:00,178.09,178.19,177.21,177.21,27811.0,169.0896,169.1846,168.2541,168.2541,27811.0
2020-07-09 11:00:00,177.11,177.27,176.59,176.8,10827.0,168.1591,168.311,167.6654,167.8648,10827.0
2020-07-09 11:05:00,176.72,177.47,176.59,177.36,15731.0,167.7888,168.5009,167.6654,168.3965,15731.0
2020-07-09 11:10:00,177.41,177.5,177.0,177.5,10818.0,168.444,168.5294,168.0547,168.5294,10818.0
2020-07-09 11:15:00,177.31,177.32,176.77,177.0,27072.0,168.349,168.3585,167.8363,168.0547,27072.0
2020-07-09 11:20:00,176.95,177.08,176.34,176.46,11583.0,168.0072,168.1307,167.4281,167.542,11583.0
2020-07-09 11:25:00,176.41,177.02,176.07,176.98,21743.0,167.4945,168.0737,167.1717,168.0357,21743.0
2020-07-09 11:30:00,176.94,177.65,176.88,177.44,9777.0,167.9977,168.6718,167.9408,168.4725,9777.0
2020-07-09 11:35:00,177.45,177.69,177.42,177.47,4464.0,168.482,168.7098,168.4535,168.5009,4464.0
2020-07-09 11:40:00,177.55,177.55,176.64,176.82,7241.0,168.5769,168.5769,167.7129,167.8838,7241.0
2020-07-09 11:45:00,176.85,177.44,176.85,177.39,3536.0,167.9123,168.4725,167.9123,168.425,3536.0
2020-07-09 11:50:00,177.33,177.42,176.86,177.42,4661.0,168.368,168.4535,167.9218,168.4535,4661.0
2020-07-09 11:55:00,177.43,177.45,177.13,177.35,9652.0,168.463,168.482,168.1781,168.387,9652.0
2020-07-09 12:00:00,177.44,178.05,177.39,178.02,4200.0,168.4725,169.0516,168.425,169.0231,4200.0
2020-07-09 12:05:00,178.05,178.29,177.99,178.02,3720.0,169.0516,169.2795,168.9947,169.0231,3720.0
2020-07-09 12:10:00,178.18,178.27,177.91,177.95,4000.0,169.1751,169.2605,168.9187,168.9567,4000.0
2020-07-09 12:15:00,177.93,178.19,177.9,178.07,12138.0,168.9377,169.1846,168.9092,169.0706,12138.0
2020-07-09 12:20:00,178.02,178.02,177.7,177.83,23973.0,169.0231,169.0231,168.7193,168.8427,23973.0
2020-07-09 12:25:00,177.94,178.14,177.72,177.81,10761.0,168.9472,169.1371,168.7383,168.8238,10761.0
2020-07-09 12:30:00,177.81,177.97,177.65,177.85,8611.0,168.8238,168.9757,168.6718,168.8617,8611.0
2020-07-09 12:35:00,177.73,178.0,177.64,177.64,8254.0,168.7478,169.0042,168.6624,168.6624,8254.0
2020-07-09 12:40:00,177.62,178.21,177.62,177.91,13716.0,168.6434,169.2035,168.6434,168.9187,13716.0
2020-07-09 12:45:00,177.91,178.38,177.83,178.25,9068.0,168.9187,169.365,168.8427,169.2415,9068.0
2020-07-09 12:50:00,178.26,178.27,177.79,178.07,8129.0,169.251,169.2605,168.8048,169.0706,8129.0
2020-07-09 12:55:00,178.08,178.08,177.87,178.03,3407.0,169.0801,169.0801,168.8807,169.0326,3407.0
2020-07-09 13:00:00,178.02,178.39,177.93,178.21,7796.0,169.0231,169.3744,168.9377,169.2035,7796.0
2020-07-09 13:05:00,178.31,178.49,178.19,178.41,4295.0,169.2985,169.4694,169.1846,169.3934,4295.0
2020-07-09 13:10:00,178.39,178.8,178.39,178.8,5996.0,169.3744,169.7637,169.3744,169.7637,5996.0
2020-07-09 13:15:00,178.75,178.96,178.64,178.66,6249.0,169.7163,169.9156,169.6118,169.6308,6249.0
2020-07-09 13:20:00,178.62,178.62,178.36,178.36,1725.0,169.5928,169.5928,169.346,169.346,1725.0
2020-07-09 13:25:00,178.34,178.5,178.3,178.32,6363.0,169.327,169.4789,169.289,169.308,6363.0
2020-07-09 13:30:00,178.32,178.38,178.19,178.3,3682.0,169.308,169.365,169.1846,169.289,3682.0
2020-07-09 13:35:00,178.23,178.32,178.18,178.3,2878.0,169.2225,169.308,169.1751,169.289,2878.0
2020-07-09 13:40:00,178.35,178.67,177.9,177.92,5973.0,169.3365,169.6403,168.9092,168.9282,5973.0
2020-07-09 13:45:00,177.99,178.08,177.88,177.92,2564.0,168.9947,169.0801,168.8902,168.9282,2564.0
2020-07-09 13:50:00,177.97,178.1,177.84,178.1,4904.0,168.9757,169.0991,168.8522,169.0991,4904.0
2020-07-09 13:55:00,178.05,178.22,178.02,178.08,3657.0,169.0516,169.213,169.0231,169.0801,3657.0
2020-07-09 14:00:00,178.07,178.31,177.93,178.2,4645.0,169.0706,169.2985,168.9377,169.194,4645.0
2020-07-09 14:05:00,178.19,178.48,178.19,178.36,2822.0,169.1846,169.4599,169.1846,169.346,2822.0
2020-07-09 14:10:00,178.34,178.42,178.26,178.36,2942.0,169.327,169.4029,169.251,169.346,2942.0
2020-07-09 14:15:00,178.41,178.75,178.36,178.67,4329.0,169.3934,169.7163,169.346,169.6403,4329.0
2020-07-09 14:20:00,178.69,178.69,178.47,178.5,2832.0,169.6593,169.6593,169.4504,169.4789,2832.0
2020-07-09 14:25:00,178.61,178.71,178.59,178.68,2829.0,169.5833,169.6783,169.5643,169.6498,2829.0
2020-07-09 14:30:00,178.65,178.72,178.42,178.43,4565.0,169.6213,169.6878,169.4029,169.4124,4565.0
2020-07-09 14:35:00,178.45,178.52,178.31,178.44,6903.0,169.4314,169.4979,169.2985,169.4219,6903.0
2020-07-09 14:40:00,178.44,178.58,178.23,178.23,11715.0,169.4219,169.5548,169.2225,169.2225,11715.0
2020-07-09 14:45:00,178.32,178.32,178.07,178.23,4931.0,169.308,169.308,169.0706,169.2225,4931.0
2020-07-09 14:50:00,178.26,178.42,178.09,178.26,3525.0,169.251,169.4029,169.0896,169.251,3525.0
2020-07-09 14:55:00,178.35,178.48,178.31,178.36,10886.0,169.3365,169.4599,169.2985,169.346,10886.0
2020-07-09 15:00:00,178.35,178.84,178.35,178.78,10706.0,169.3365,169.8017,169.3365,169.7447,10706.0
2020-07-09 15:05:00,178.75,178.89,178.65,178.75,5126.0,169.7163,169.8492,169.6213,169.7163,5126.0
2020-07-09 15:10:00,178.85,178.94,178.58,178.94,5567.0,169.8112,169.8967,169.5548,169.8967,5567.0
2020-07-09 15:15:00,179.04,179.04,178.45,178.53,8563.0,169.9916,169.9916,169.4314,169.5074,8563.0
2020-07-09 15:20:00,178.54,178.54,178.1,178.27,6252.0,169.5169,169.5169,169.0991,169.2605,6252.0
2020-07-09 15:25:00,178.3,178.35,178.01,178.03,5372.0,169.289,169.3365,169.0137,169.0326,5372.0
2020-07-09 15:30:00,178.06,178.06,177.56,177.68,7928.0,169.0611,169.0611,168.5864,168.7003,7928.0
2020-07-09 15:35:00,177.63,177.79,177.33,177.77,8445.0,168.6529,168.8048,168.368,168.7858,8445.0
2020-07-09 15:40:00,177.74,178.07,177.5,177.83,14101.0,168.7573,169.0706,168.5294,168.8427,14101.0
2020-07-09 15:45:00,177.77,178.46,177.76,178.06,15454.0,168.7858,169.4409,168.7763,169.0611,15454.0
2020-07-09 15:50:00,177.95,178.11,177.78,177.99,33458.0,168.9567,169.1086,168.7953,168.9947,33458.0
2020-07-09 15:55:00,178.03,178.04,177.58,177.78,55006.0,169.0326,169.0421,168.6054,168.7953,55006.0
2020-07-10 09:30:00,177.9,178.97,176.63,176.63,44586.0,168.9092,169.9251,167.7034,167.7034,44586.0
2020-07-10 09:35:00,176.82,177.38,176.29,177.38,5905.0,167.8838,168.4155,167.3806,168.4155,5905.0
2020-07-10 09:40:00,177.62,178.99,177.29,178.95,13382.0,168.6434,169.9441,168.33,169.9061,13382.0
2020-07-10 09:45:00,178.64,179.14,178.12,178.23,8920.0,169.6118,170.0865,169.1181,169.2225,8920.0
2020-07-10 09:50:00,178.2,178.21,177.4,177.41,4950.0,169.194,169.2035,168.4345,168.444,4950.0
2020-07-10 09:55:00,177.67,177.79,177.39,177.39,6950.0,168.6908,168.8048,168.425,168.425,6950.0
2020-07-10 10:00:00,177.39,177.42,176.37,176.38,7575.0,168.425,168.4535,167.4565,167.466,7575.0
2020-07-10 10:05:00,176.41,176.9,176.41,176.79,7507.0,167.4945,167.9597,167.4945,167.8553,7507.0
2020-07-10 10:10:00,176.8,177.1,176.66,176.68,12472.0,167.8648,168.1496,167.7319,167.7509,12472.0
2020-07-10 10:15:00,176.77,176.85,176.46,176.54,10532.0,167.8363,167.9123,167.542,167.6179,10532.0
2020-07-10 10:20:00,176.47,176.8,176.45,176.63,8094.0,167.5515,167.8648,167.5325,167.7034,8094.0
2020-07-10 10:25:00,176.59,176.8,176.43,176.65,17962.0,167.6654,167.8648,167.5135,167.7224,17962.0
2020-07-10 10:30:00,176.58,176.97,176.5,176.72,26881.0,167.6559,168.0262,167.58,167.7888,26881.0
2020-07-10 10:35:00,176.75,176.92,176.74,176.75,8399.0,167.8173,167.9787,167.8078,167.8173,8399.0
2020-07-10 10:40:00,176.8,177.42,176.75,177.28,18549.0,167.8648,168.4535,167.8173,168.3205,18549.0
2020-07-10 10:45:00,177.31,177.36,177.04,177.21,12125.0,168.349,168.3965,168.0927,168.2541,12125.0
2020-07-10 10:50:00,177.21,177.32,177.14,177.14,8566.0,168.2541,168.3585,168.1876,168.1876,8566.0
2020-07-10 10:55:00,177.16,177.27,176.74,176.86,11692.0,168.2066,168.311,167.8078,167.9218,11692.0
2020-07-10 11:00:00,176.88,176.88,176.37,176.4,12068.0,167.9408,167.9408,167.4565,167.485,12068.0
2020-07-10 11:05:00,176.41,176.62,176.33,176.59,11386.0,167.4945,167.6939,167.4186,167.6654,11386.0
2020-07-10 11:10:00,176.71,176.85,176.21,176.36,9539.0,167.7794,167.9123,167.3046,167.447,9539.0
2020-07-10 11:15:00,176.43,176.58,176.37,176.53,5348.0,167.5135,167.6559,167.4565,167.6084,5348.0
2020-07-10 11:20:00,176.52,176.74,176.47,176.68,8292.0,167.599,167.8078,167.5515,167.7509,8292.0
2020-07-10 11:25:00,176.71,176.75,176.2,176.46,27570.0,167.7794,167.8173,167.2951,167.542,27570.0
2020-07-10 11:30:00,176.45,176.61,176.22,176.29,14922.0,167.5325,167.6844,167.3141,167.3806,14922.0
2020-07-10 11:35:00,176.38,176.64,176.27,176.5,21869.0,167.466,167.7129,167.3616,167.58,21869.0
2020-07-10 11:40:00,176.57,177.19,176.57,177.19,6596.0,167.6464,168.2351,167.6464,168.2351,6596.0
2020-07-10 11:45:00,177.12,177.28,177.06,177.27,5560.0,168.1686,168.3205,168.1117,168.311,5560.0
2020-07-10 11:50:00,177.33,177.5,177.27,177.47,3629.0,168.368,168.5294,168.311,168.5009,3629.0
2020-07-10 11:55:00,177.53,177.81,177.51,177.73,4230.0,168.5579,168.8238,168.5389,168.7478,4230.0
2020-07-10 12:00:00,177.72,178.07,177.62,177.81,8041.0,168.7383,169.0706,168.6434,168.8238,8041.0
2020-07-10 12:05:00,177.88,177.99,177.85,177.92,5026.0,168.8902,168.9947,168.8617,168.9282,5026.0
2020-07-10 12:10:00,177.92,177.96,177.81,177.88,15524.0,168.9282,168.9662,168.8238,168.8902,15524.0
2020-07-10 12:15:00,177.85,177.87,177.39,177.39,5302.0,168.8617,168.8807,168.425,168.425,5302.0
2020-07-10 12:20:00,177.44,177.55,177.38,177.4,3425.0,168.4725,168.5769,168.4155,168.4345,3425.0
2020-07-10 12:25:00,177.5,177.51,177.28,177.34,3582.0,168.5294,168.5389,168.3205,168.3775,3582.0
2020-07-10 12:30:00,177.38,177.38,177.22,177.22,2570.0,168.4155,168.4155,168.2636,168.2636,2570.0
2020-07-10 12:35:00,177.24,177.39,177.01,177.01,3285.0,168.2826,168.425,168.0642,168.0642,3285.0
2020-07-10 12:40:00,177.09,177.13,176.79,177.13,4719.0,168.1401,168.1781,167.8553,168.1781,4719.0
2020-07-10 12:45:00,177.14,177.2,177.0,177.12,2251.0,168.1876,168.2446,168.0547,168.1686,2251.0
2020-07-10 12:50:00,177.07,177.34,177.07,177.1,2273.0,168.1212,168.3775,168.1212,168.1496,2273.0
2020-07-10 12:55:00,177.11,177.27,177.1,177.25,5167.0,168.1591,168.311,168.1496,168.2921,5167.0
2020-07-10 13:00:00,177.25,177.25,177.04,177.22,2550.0,168.2921,168.2921,168.0927,168.2636,2550.0
2020-07-10 13:05:00,177.21,177.33,177.19,177.25,3246.0,168.2541,168.368,168.2351,168.2921,3246.0
2020-07-10 13:10:00,177.28,177.29,177.03,177.16,5227.0,168.3205,168.33,168.0832,168.2066,5227.0
2020-07-10 13:15:00,177.17,177.22,176.99,177.06,3658.0,168.2161,168.2636,168.0452,168.1117,3658.0
2020-07-10 13:20:00,177.08,177.21,177.03,177.21,5075.0,168.1307,168.2541,168.0832,168.2541,5075.0
2020-07-10 13:25:00,177.18,177.23,177.12,177.23,2389.0,168.2256,168.2731,168.1686,168.2731,2389.0
2020-07-10 13:30:00,177.23,177.32,177.17,177.22,2443.0,168.2731,168.3585,168.2161,168.2636,2443.0
2020-07-10 13:35:00,177.3,177.36,177.19,177.28,5850.0,168.3395,168.3965,168.2351,168.3205,5850.0
2020-07-10 13:40:00,177.28,177.63,177.25,177.62,2400.0,168.3205,168.6529,168.2921,168.6434,2400.0
2020-07-10 13:45:00,177.56,177.84,177.53,177.84,4461.0,168.5864,168.8522,168.5579,168.8522,4461.0
2020-07-10 13:50:00,177.81,177.95,177.8,177.81,6516.0,168.8238,168.9567,168.8143,168.8238,6516.0
2020-07-10 13:55:00,177.81,177.82,177.66,177.67,4800.0,168.8238,168.8333,168.6813,168.6908,4800.0
2020-07-10 14:00:00,177.62,177.73,177.59,177.59,3074.0,168.6434,168.7478,168.6149,168.6149,3074.0
2020-07-10 14:05:00,177.62,177.74,177.6,177.66,3718.0,168.6434,168.7573,168.6244,168.6813,3718.0
2020-07-10 14:10:00,177.66,177.67,177.48,177.51,2724.0,168.6813,168.6908,168.5104,168.5389,2724.0
2020-07-10 14:15:00,177.5,177.59,177.37,177.47,5780.0,168.5294,168.6149,168.406,168.5009,5780.0
2020-07-10 14:20:00,177.52,177.52,177.38,177.48,4561.0,168.5484,168.5484,168.4155,168.5104,4561.0
2020-07-10 14:25:00,177.46,177.48,177.37,177.39,2526.0,168.4914,168.5104,168.406,168.425,2526.0
2020-07-10 14:30:00,177.39,177.49,177.19,177.43,13479.0,168.425,168.5199,168.2351,168.463,13479.0
2020-07-10 14:35:00,177.43,177.59,177.41,177.45,5437.0,168.463,168.6149,168.444,168.482,5437.0
2020-07-10 14:40:00,177.43,177.65,177.42,177.46,9281.0,168.463,168.6718,168.4535,168.4914,9281.0
2020-07-10 14:45:00,177.48,177.7,177.37,177.66,4277.0,168.5104,168.7193,168.406,168.6813,4277.0
2020-07-10 14:50:00,177.67,177.77,177.66,177.66,2000.0,168.6908,168.7858,168.6813,168.6813,2000.0
2020-07-10 14:55:00,177.61,177.74,177.48,177.74,8548.0,168.6339,168.7573,168.5104,168.7573,8548.0
2020-07-10 15:00:00,177.74,177.8,177.52,177.77,5369.0,168.7573,168.8143,168.5484,168.7858,5369.0
2020-07-10 15:05:00,177.76,177.93,177.69,177.84,4522.0,168.7763,168.9377,168.7098,168.8522,4522.0
2020-07-10 15:10:00,177.8,177.96,177.77,177.91,4424.0,168.8143,168.9662,168.7858,168.9187,4424.0
2020-07-10 15:15:00,177.8,177.96,177.79,177.91,8475.0,168.8143,168.9662,168.8048,168.9187,8475.0
2020-07-10 15:20:00,177.89,177.96,177.84,177.92,14700.0,168.8997,168.9662,168.8522,168.9282,14700.0
2020-07-10 15:25:00,177.94,177.96,177.83,177.88,7474.0,168.9472,168.9662,168.8427,168.8902,7474.0
2020-07-10 15:30:00,177.91,178.0,177.76,177.93,23407.0,168.9187,169.0042,168.7763,168.9377,23407.0
2020-07-10 15:35:00,177.92,177.98,177.51,177.69,21037.0,168.9282,168.9852,168.5389,168.7098,21037.0
2020-07-10 15:40:00,177.77,177.79,177.5,177.62,15698.0,168.7858,168.8048,168.5294,168.6434,15698.0
2020-07-10 15:45:00,177.67,177.9,177.64,177.9,16711.0,168.6908,168.9092,168.6624,168.9092,16711.0
2020-07-10 15:50:00,178.01,178.12,177.54,177.76,53956.0,169.0137,169.1181,168.5674,168.7763,53956.0
2020-07-10 15:55:00,177.73,177.95,177.49,177.91,55304.0,168.7478,168.9567,168.5199,168.9187,55304.0
2020-07-13 09:30:00,179.08,179.4,178.17,178.55,46852.0,170.0296,170.3334,169.1656,169.5264,46852.0
2020-07-13 09:35:00,178.6,178.79,178.06,178.06,16125.0,169.5738,169.7542,169.0611,169.0611,16125.0
2020-07-13 09:40:00,178.29,178.43,178.08,178.17,7348.0,169.2795,169.4124,169.0801,169.1656,7348.0
2020-07-13 09:45:00,178.2,178.21,177.56,177.84,15048.0,169.194,169.2035,168.5864,168.8522,15048.0
2020-07-13 09:50:00,177.75,178.2,177.73,178.08,13916.0,168.7668,169.194,168.7478,169.0801,13916.0
2020-07-13 09:55:00,178.11,178.35,177.83,177.87,9375.0,169.1086,169.3365,168.8427,168.8807,9375.0
2020-07-13 10:00:00,177.93,178.05,177.67,177.87,14178.0,168.9377,169.0516,168.6908,168.8807,14178.0
2020-07-13 10:05:00,177.89,178.98,177.89,178.93,6752.0,168.8997,169.9346,168.8997,169.8872,6752.0
2020-07-13 10:10:00,178.96,179.01,178.5,178.55,23861.0,169.9156,169.9631,169.4789,169.5264,23861.0
2020-07-13 10:15:00,178.59,178.84,178.53,178.84,15707.0,169.5643,169.8017,169.5074,169.8017,15707.0
2020-07-13 10:20:00,178.9,179.24,178.9,179.08,14844.0,169.8587,170.1815,169.8587,170.0296,14844.0
2020-07-13 10:25:00,179.14,179.16,178.98,179.11,14481.0,170.0865,170.1055,169.9346,170.0581,14481.0
2020-07-13 10:30:00,179.1,179.42,179.05,179.07,42053.0,170.0486,170.3524,170.0011,170.0201,42053.0
2020-07-13 10:35:00,179.09,179.13,178.85,178.97,11309.0,170.0391,170.077,169.8112,169.9251,11309.0
2020-07-13 10:40:00,178.92,179.0,178.57,178.58,11469.0,169.8777,169.9536,169.5453,169.5548,11469.0
2020-07-13 10:45:00,178.57,179.0,178.48,178.81,13768.0,169.5453,169.9536,169.4599,169.7732,13768.0
2020-07-13 10:50:00,178.77,178.94,178.73,178.94,6845.0,169.7352,169.8967,169.6973,169.8967,6845.0
2020-07-13 10:55:00,178.92,179.77,178.71,179.73,52156.0,169.8777,170.6847,169.6783,170.6467,52156.0
2020-07-13 11:00:00,179.7,180.41,179.7,180.15,18126.0,170.6182,171.2924,170.6182,171.0455,18126.0
2020-07-13 11:05:00,180.17,180.21,179.95,179.98,10697.0,171.0645,171.1025,170.8556,170.8841,10697.0
2020-07-13 11:10:00,179.98,180.06,179.87,179.87,7664.0,170.8841,170.96,170.7796,170.7796,7664.0
2020-07-13 11:15:00,179.79,179.92,179.64,179.71,19913.0,170.7037,170.8271,170.5613,170.6277,19913.0
2020-07-13 11:20:00,179.67,179.9,179.63,179.69,10010.0,170.5898,170.8081,170.5518,170.6087,10010.0
2020-07-13 11:25:00,179.64,179.9,179.63,179.63,16877.0,170.5613,170.8081,170.5518,170.5518,16877.0
2020-07-13 11:30:00,179.67,179.82,179.34,179.34,5437.0,170.5898,170.7322,170.2764,170.2764,5437.0
2020-07-13 11:35:00,179.45,179.6,179.23,179.53,7541.0,170.3809,170.5233,170.172,170.4568,7541.0
2020-07-13 11:40:00,179.48,179.57,179.21,179.21,6851.0,170.4094,170.4948,170.153,170.153,6851.0
2020-07-13 11:45:00,179.21,179.39,179.11,179.22,8158.0,170.153,170.3239,170.0581,170.1625,8158.0
2020-07-13 11:50:00,179.21,179.31,178.96,179.1,9599.0,170.153,170.248,169.9156,170.0486,9599.0
2020-07-13 11:55:00,179.12,179.19,178.93,179.07,5540.0,170.0676,170.134,169.8872,170.0201,5540.0
2020-07-13 12:00:00,179.1,179.25,179.02,179.25,11582.0,170.0486,170.191,169.9726,170.191,11582.0
2020-07-13 12:05:00,179.27,179.41,179.09,179.41,6725.0,170.21,170.3429,170.0391,170.3429,6725.0
2020-07-13 12:10:00,179.38,179.44,179.08,179.33,8822.0,170.3144,170.3714,170.0296,170.2669,8822.0
2020-07-13 12:15:00,179.31,179.82,179.3,179.78,12234.0,170.248,170.7322,170.2385,170.6942,12234.0
2020-07-13 12:20:00,179.8,179.95,179.62,179.8,20150.0,170.7132,170.8556,170.5423,170.7132,20150.0
2020-07-13 12:25:00,179.8,179.86,179.73,179.81,4147.0,170.7132,170.7702,170.6467,170.7227,4147.0
2020-07-13 12:30:00,179.8,179.87,179.77,179.81,10757.0,170.7132,170.7796,170.6847,170.7227,10757.0
2020-07-13 12:35:00,179.85,179.89,179.73,179.82,9335.0,170.7607,170.7986,170.6467,170.7322,9335.0
2020-07-13 12:40:00,179.84,179.87,179.73,179.78,14900.0,170.7512,170.7796,170.6467,170.6942,14900.0
2020-07-13 12:45:00,179.81,179.94,179.76,179.92,21564.0,170.7227,170.8461,170.6752,170.8271,21564.0
2020-07-13 12:50:00,179.96,180.06,179.9,179.96,8280.0,170.8651,170.96,170.8081,170.8651,8280.0
2020-07-13 12:55:00,180.0,180.08,179.78,179.97,9441.0,170.9031,170.979,170.6942,170.8746,9441.0
2020-07-13 13:00:00,179.97,180.04,179.78,179.78,7820.0,170.8746,170.9411,170.6942,170.6942,7820.0
2020-07-13 13:05:00,179.82,179.94,179.75,179.81,6538.0,170.7322,170.8461,170.6657,170.7227,6538.0
2020-07-13 13:10:00,179.77,180.05,179.75,180.0,7065.0,170.6847,170.9506,170.6657,170.9031,7065.0
2020-07-13 13:15:00,179.95,180.39,179.85,180.19,15121.0,170.8556,171.2734,170.7607,171.0835,15121.0
2020-07-13 13:20:00,180.18,180.21,179.93,180.0,35735.0,171.074,171.1025,170.8366,170.9031,35735.0
2020-07-13 13:25:00,180.13,180.6,180.12,180.59,15144.0,171.0265,171.4728,171.017,171.4633,15144.0
2020-07-13 13:30:00,180.64,180.81,180.52,180.77,5324.0,171.5107,171.6721,171.3968,171.6342,5324.0
2020-07-13 13:35:00,180.84,181.01,180.81,180.93,9725.0,171.7006,171.862,171.6721,171.7861,9725.0
2020-07-13 13:40:00,180.88,181.21,180.84,181.13,6116.0,171.7386,172.0519,171.7006,171.976,6116.0
2020-07-13 13:45:00,181.13,181.41,181.13,181.34,7763.0,171.976,172.2418,171.976,172.1754,7763.0
2020-07-13 13:50:00,181.31,181.36,181.23,181.34,6364.0,172.1469,172.1943,172.0709,172.1754,6364.0
2020-07-13 13:55:00,181.37,181.37,181.09,181.19,9671.0,172.2038,172.2038,171.938,172.0329,9671.0
2020-07-13 14:00:00,181.16,181.17,180.79,180.79,12578.0,172.0045,172.0139,171.6532,171.6532,12578.0
2020-07-13 14:05:00,180.79,180.85,180.21,180.37,7562.0,171.6532,171.7101,171.1025,171.2544,7562.0
2020-07-13 14:10:00,180.37,180.43,179.72,179.79,25750.0,171.2544,171.3113,170.6372,170.7037,25750.0
2020-07-13 14:15:00,179.79,180.19,179.72,179.95,17538.0,170.7037,171.0835,170.6372,170.8556,17538.0
2020-07-13 14:20:00,179.96,180.04,179.75,179.75,8845.0,170.8651,170.9411,170.6657,170.6657,8845.0
2020-07-13 14:25:00,179.82,179.88,179.41,179.62,13833.0,170.7322,170.7891,170.3429,170.5423,13833.0
2020-07-13 14:30:00,179.58,179.66,179.09,179.66,21513.0,170.5043,170.5803,170.0391,170.5803,21513.0
2020-07-13 14:35:00,179.58,179.8,179.49,179.8,8675.0,170.5043,170.7132,170.4189,170.7132,8675.0
2020-07-13 14:40:00,179.76,180.0,179.55,179.55,14457.0,170.6752,170.9031,170.4758,170.4758,14457.0
2020-07-13 14:45:00,179.58,179.9,179.35,179.83,5800.0,170.5043,170.8081,170.2859,170.7417,5800.0
2020-07-13 14:50:00,179.69,179.98,179.63,179.89,5036.0,170.6087,170.8841,170.5518,170.7986,5036.0
2020-07-13 14:55:00,179.85,179.96,179.49,179.65,14116.0,170.7607,170.8651,170.4189,170.5708,14116.0
2020-07-13 15:00:00,179.58,179.63,179.37,179.53,5988.0,170.5043,170.5518,170.3049,170.4568,5988.0
2020-07-13 15:05:00,179.35,179.52,178.62,178.68,9716.0,170.2859,170.4473,169.5928,169.6498,9716.0
2020-07-13 15:10:00,178.65,178.83,178.54,178.55,17600.0,169.6213,169.7922,169.5169,169.5264,17600.0
2020-07-13 15:15:00,178.56,178.72,178.23,178.26,11331.0,169.5359,169.6878,169.2225,169.251,11331.0
2020-07-13 15:20:00,178.27,178.55,178.27,178.4,8668.0,169.2605,169.5264,169.2605,169.3839,8668.0
2020-07-13 15:25:00,178.37,178.42,178.0,178.03,15426.0,169.3555,169.4029,169.0042,169.0326,15426.0
2020-07-13 15:30:00,178.0,178.18,177.2,177.26,25190.0,169.0042,169.1751,168.2446,168.3016,25190.0
2020-07-13 15:35:00,177.28,177.74,177.18,177.19,15345.0,168.3205,168.7573,168.2256,168.2351,15345.0
2020-07-13 15:40:00,177.14,178.19,177.14,178.04,28260.0,168.1876,169.1846,168.1876,169.0421,28260.0
2020-07-13 15:45:00,177.99,178.14,177.44,177.6,43811.0,168.9947,169.1371,168.4725,168.6244,43811.0
2020-07-13 15:50:00,177.56,177.65,177.26,177.36,58777.0,168.5864,168.6718,168.3016,168.3965,58777.0
2020-07-13 15:55:00,177.36,178.11,177.31,177.91,100082.0,168.3965,169.1086,168.349,168.9187,100082.0
2020-07-14 09:30:00,177.24,177.98,176.56,176.92,21201.0,168.2826,168.9852,167.6369,167.9787,21201.0
2020-07-14 09:35:00,177.04,179.29,176.9,178.8,13071.0,168.0927,170.229,167.9597,169.7637,13071.0
2020-07-14 09:40:00,178.76,178.85,178.36,178.5,5591.0,169.7257,169.8112,169.346,169.4789,5591.0
2020-07-14 09:45:00,178.37,178.72,178.19,178.4,3805.0,169.3555,169.6878,169.1846,169.3839,3805.0
2020-07-14 09:50:00,178.54,178.54,177.5,177.94,7496.0,169.5169,169.5169,168.5294,168.9472,7496.0
2020-07-14 09:55:00,178.02,179.2,177.82,178.92,6485.0,169.0231,170.1435,168.8333,169.8777,6485.0
2020-07-14 10:00:00,178.88,179.07,178.61,178.93,7208.0,169.8397,170.0201,169.5833,169.8872,7208.0
2020-07-14 10:05:00,178.69,179.0,178.27,178.38,5631.0,169.6593,169.9536,169.2605,169.365,5631.0
2020-07-14 10:10:00,178.36,178.96,178.33,178.8,5732.0,169.346,169.9156,169.3175,169.7637,5732.0
2020-07-14 10:15:00,178.89,179.23,178.71,178.8,7553.0,169.8492,170.172,169.6783,169.7637,7553.0
2020-07-14 10:20:00,178.86,179.67,178.86,179.5,6866.0,169.8207,170.5898,169.8207,170.4283,6866.0
2020-07-14 10:25:00,179.22,179.52,179.09,179.5,4987.0,170.1625,170.4473,170.0391,170.4283,4987.0
2020-07-14 10:30:00,179.51,179.82,179.46,179.71,8732.0,170.4378,170.7322,170.3904,170.6277,8732.0
2020-07-14 10:35:00,179.74,179.9,179.35,179.35,3693.0,170.6562,170.8081,170.2859,170.2859,3693.0
2020-07-14 10:40:00,179.56,179.78,179.38,179.72,6224.0,170.4853,170.6942,170.3144,170.6372,6224.0
2020-07-14 10:45:00,179.59,179.88,179.41,179.52,3486.0,170.5138,170.7891,170.3429,170.4473,3486.0
2020-07-14 10:50:00,179.55,179.86,179.55,179.85,2735.0,170.4758,170.7702,170.4758,170.7607,2735.0
2020-07-14 10:55:00,179.77,179.77,178.83,178.91,2721.0,170.6847,170.6847,169.7922,169.8682,2721.0
2020-07-14 11:00:00,178.97,179.35,178.46,178.98,3813.0,169.9251,170.2859,169.4409,169.9346,3813.0
2020-07-14 11:05:00,178.7,178.98,178.5,178.95,4345.0,169.6688,169.9346,169.4789,169.9061,4345.0
2020-07-14 11:10:00,178.86,179.0,178.55,178.64,1925.0,169.8207,169.9536,169.5264,169.6118,1925.0
2020-07-14 11:15:00,178.75,178.81,178.26,178.78,8828.0,169.7163,169.7732,169.251,169.7447,8828.0
2020-07-14 11:20:00,178.88,179.04,178.51,178.8,7382.0,169.8397,169.9916,169.4884,169.7637,7382.0
2020-07-14 11:25:00,178.74,178.85,178.55,178.61,3688.0,169.7068,169.8112,169.5264,169.5833,3688.0
2020-07-14 11:30:00,178.41,178.8,178.34,178.8,4607.0,169.3934,169.7637,169.327,169.7637,4607.0
2020-07-14 11:35:00,178.63,178.69,178.3,178.41,3122.0,169.6023,169.6593,169.289,169.3934,3122.0
2020-07-14 11:40:00,178.36,178.7,178.36,178.56,5053.0,169.346,169.6688,169.346,169.5359,5053.0
2020-07-14 11:45:00,178.66,178.84,178.46,178.68,3759.0,169.6308,169.8017,169.4409,169.6498,3759.0
2020-07-14 11:50:00,178.66,178.75,178.4,178.4,2582.0,169.6308,169.7163,169.3839,169.3839,2582.0
2020-07-14 11:55:00,178.3,178.73,178.27,178.64,5532.0,169.289,169.6973,169.2605,169.6118,5532.0
2020-07-14 12:00:00,178.71,178.85,178.63,178.85,2875.0,169.6783,169.8112,169.6023,169.8112,2875.0
2020-07-14 12:05:00,178.74,178.74,178.49,178.56,2048.0,169.7068,169.7068,169.4694,169.5359,2048.0
2020-07-14 12:10:00,178.59,178.68,178.54,178.68,2619.0,169.5643,169.6498,169.5169,169.6498,2619.0
2020-07-14 12:15:00,178.71,179.11,178.71,179.08,5124.0,169.6783,170.0581,169.6783,170.0296,5124.0
2020-07-14 12:20:00,179.15,179.45,179.15,179.37,2519.0,170.096,170.3809,170.096,170.3049,2519.0
2020-07-14 12:25:00,179.32,179.51,179.28,179.46,3638.0,170.2574,170.4378,170.2195,170.3904,3638.0
2020-07-14 12:30:00,179.57,179.81,179.54,179.76,9244.0,170.4948,170.7227,170.4663,170.6752,9244.0
2020-07-14 12:35:00,179.75,179.82,179.57,179.73,8317.0,170.6657,170.7322,170.4948,170.6467,8317.0
2020-07-14 12:40:00,179.78,179.8,179.47,179.57,5056.0,170.6942,170.7132,170.3999,170.4948,5056.0
2020-07-14 12:45:00,179.58,180.21,179.58,180.13,13599.0,170.5043,171.1025,170.5043,171.0265,13599.0
2020-07-14 12:50:00,180.12,180.12,179.75,179.81,3431.0,171.017,171.017,170.6657,170.7227,3431.0
2020-07-14 12:55:00,179.84,180.18,179.8,180.03,27859.0,170.7512,171.074,170.7132,170.9316,27859.0
2020-07-14 13:00:00,180.02,180.16,179.73,179.91,20044.0,170.9221,171.055,170.6467,170.8176,20044.0
2020-07-14 13:05:00,179.94,179.95,179.58,179.82,13288.0,170.8461,170.8556,170.5043,170.7322,13288.0
2020-07-14 13:10:00,179.85,180.06,179.79,179.99,13941.0,170.7607,170.96,170.7037,170.8936,13941.0
2020-07-14 13:15:00,179.99,179.99,179.79,179.82,2358.0,170.8936,170.8936,170.7037,170.7322,2358.0
2020-07-14 13:20:00,179.77,179.96,179.72,179.92,3129.0,170.6847,170.8651,170.6372,170.8271,3129.0
2020-07-14 13:25:00,179.9,179.91,179.71,179.71,5722.0,170.8081,170.8176,170.6277,170.6277,5722.0
2020-07-14 13:30:00,179.72,179.98,179.69,179.98,4150.0,170.6372,170.8841,170.6087,170.8841,4150.0
2020-07-14 13:35:00,179.95,180.67,179.95,180.61,6329.0,170.8556,171.5392,170.8556,171.4823,6329.0
2020-07-14 13:40:00,180.71,180.79,180.53,180.79,3476.0,171.5772,171.6532,171.4063,171.6532,3476.0
2020-07-14 13:45:00,180.82,181.23,180.8,181.17,7332.0,171.6816,172.0709,171.6626,172.0139,7332.0
2020-07-14 13:50:00,181.17,181.23,181.04,181.17,3298.0,172.0139,172.0709,171.8905,172.0139,3298.0
2020-07-14 13:55:00,181.22,181.25,180.16,180.78,8828.0,172.0614,172.0899,171.055,171.6437,8828.0
2020-07-14 14:00:00,180.78,181.25,180.6,180.92,5866.0,171.6437,172.0899,171.4728,171.7766,5866.0
2020-07-14 14:05:00,180.99,181.1,180.66,180.81,2038.0,171.843,171.9475,171.5297,171.6721,2038.0
2020-07-14 14:10:00,180.91,180.91,180.75,180.91,1121.0,171.7671,171.7671,171.6152,171.7671,1121.0
2020-07-14 14:15:00,180.96,181.54,180.87,181.38,6330.0,171.8146,172.3653,171.7291,172.2133,6330.0
2020-07-14 14:20:00,181.39,181.59,181.35,181.55,4294.0,172.2228,172.4127,172.1849,172.3747,4294.0
2020-07-14 14:25:00,181.56,181.79,181.39,181.75,7731.0,172.3842,172.6026,172.2228,172.5646,7731.0
2020-07-14 14:30:00,181.83,181.97,181.74,181.74,11903.0,172.6406,172.7735,172.5551,172.5551,11903.0
2020-07-14 14:35:00,181.71,181.94,181.58,181.64,6872.0,172.5267,172.745,172.4032,172.4602,6872.0
2020-07-14 14:40:00,181.71,181.83,181.4,181.46,7311.0,172.5267,172.6406,172.2323,172.2893,7311.0
2020-07-14 14:45:00,181.36,181.65,181.26,181.34,7408.0,172.1943,172.4697,172.0994,172.1754,7408.0
2020-07-14 14:50:00,181.4,181.77,181.4,181.76,7255.0,172.2323,172.5836,172.2323,172.5741,7255.0
2020-07-14 14:55:00,181.78,182.39,181.69,182.12,13226.0,172.5931,173.1723,172.5077,172.9159,13226.0
2020-07-14 15:00:00,182.15,182.26,181.64,181.64,9869.0,172.9444,173.0489,172.4602,172.4602,9869.0
2020-07-14 15:05:00,181.7,182.09,181.7,181.93,17737.0,172.5172,172.8875,172.5172,172.7355,17737.0
2020-07-14 15:10:00,181.97,182.09,181.69,182.01,9796.0,172.7735,172.8875,172.5077,172.8115,9796.0
2020-07-14 15:15:00,181.92,181.98,181.63,181.65,10434.0,172.726,172.783,172.4507,172.4697,10434.0
2020-07-14 15:20:00,181.72,182.26,181.72,182.24,12853.0,172.5362,173.0489,172.5362,173.0299,12853.0
2020-07-14 15:25:00,182.24,182.29,181.82,181.89,8829.0,173.0299,173.0773,172.6311,172.6976,8829.0
2020-07-14 15:30:00,181.84,182.16,181.79,182.09,7852.0,172.6501,172.9539,172.6026,172.8875,7852.0
2020-07-14 15:35:00,182.02,182.13,181.83,182.11,6062.0,172.821,172.9254,172.6406,172.9064,6062.0
2020-07-14 15:40:00,182.1,182.26,182.03,182.1,8730.0,172.8969,173.0489,172.8305,172.8969,8730.0
2020-07-14 15:45:00,182.07,182.69,182.03,182.4,17600.0,172.8685,173.4571,172.8305,173.1818,17600.0
2020-07-14 15:50:00,182.55,182.94,182.47,182.84,19265.0,173.3242,173.6945,173.2482,173.5996,19265.0
2020-07-14 15:55:00,182.7,182.95,182.52,182.72,66548.0,173.4666,173.704,173.2957,173.4856,66548.0
2020-07-15 09:30:00,187.7,189.14,186.46,188.57,62717.0,178.2139,179.5812,177.0366,179.04,62717.0
2020-07-15 09:35:00,188.78,189.09,188.24,188.63,28902.0,179.2394,179.5337,178.7266,179.0969,28902.0
2020-07-15 09:40:00,188.38,188.9,187.41,188.26,15569.0,178.8596,179.3533,177.9386,178.7456,15569.0
2020-07-15 09:45:00,188.16,188.79,187.04,187.14,67658.0,178.6507,179.2488,177.5873,177.6822,67658.0
2020-07-15 09:50:00,187.13,188.41,187.08,188.41,17580.0,177.6727,178.8881,177.6253,178.8881,17580.0
2020-07-15 09:55:00,188.48,189.0,187.83,188.1,15393.0,178.9545,179.4482,178.3374,178.5937,15393.0
2020-07-15 10:00:00,188.1,188.32,187.48,187.48,19313.0,178.5937,178.8026,178.0051,178.0051,19313.0
2020-07-15 10:05:00,187.85,188.2,187.01,187.86,18239.0,178.3564,178.6887,177.5588,178.3658,18239.0
2020-07-15 10:10:00,187.93,187.95,187.31,187.46,4815.0,178.4323,178.4513,177.8436,177.9861,4815.0
2020-07-15 10:15:00,187.31,188.42,187.26,188.42,11641.0,177.8436,178.8975,177.7962,178.8975,11641.0
2020-07-15 10:20:00,188.42,188.62,187.94,187.94,5575.0,178.8975,179.0874,178.4418,178.4418,5575.0
2020-07-15 10:25:00,187.83,188.31,187.65,188.31,7779.0,178.3374,178.7931,178.1665,178.7931,7779.0
2020-07-15 10:30:00,188.36,188.43,188.02,188.34,7715.0,178.8406,178.907,178.5178,178.8216,7715.0
2020-07-15 10:35:00,188.55,188.72,188.35,188.51,3416.0,179.021,179.1824,178.8311,178.983,3416.0
2020-07-15 10:40:00,188.52,188.7,188.07,188.32,6714.0,178.9925,179.1634,178.5652,178.8026,6714.0
2020-07-15 10:45:00,188.42,188.46,188.19,188.43,2853.0,178.8975,178.9355,178.6792,178.907,2853.0
2020-07-15 10:50:00,188.46,188.77,188.37,188.44,7739.0,178.9355,179.2299,178.8501,178.9165,7739.0
2020-07-15 10:55:00,188.32,188.81,188.32,188.5,6255.0,178.8026,179.2678,178.8026,178.9735,6255.0
2020-07-15 11:00:00,188.48,188.62,188.2,188.34,5820.0,178.9545,179.0874,178.6887,178.8216,5820.0
2020-07-15 11:05:00,188.49,188.8,188.34,188.58,6784.0,178.964,179.2583,178.8216,179.0495,6784.0
2020-07-15 11:10:00,188.79,189.34,188.77,189.31,16109.0,179.2488,179.7711,179.2299,179.7426,16109.0
2020-07-15 11:15:00,189.29,189.29,188.69,188.87,5089.0,179.7236,179.7236,179.1539,179.3248,5089.0
2020-07-15 11:20:00,188.91,189.05,188.3,188.32,8971.0,179.3628,179.4957,178.7836,178.8026,8971.0
2020-07-15 11:25:00,188.44,189.27,188.42,189.14,7765.0,178.9165,179.7046,178.8975,179.5812,7765.0
2020-07-15 11:30:00,189.03,189.28,188.57,188.57,4116.0,179.4767,179.7141,179.04,179.04,4116.0
2020-07-15 11:35:00,188.46,189.09,188.17,188.18,6842.0,178.9355,179.5337,178.6602,178.6697,6842.0
2020-07-15 11:40:00,188.18,188.57,187.85,188.22,4569.0,178.6697,179.04,178.3564,178.7077,4569.0
2020-07-15 11:45:00,188.19,188.32,187.73,187.81,6014.0,178.6792,178.8026,178.2424,178.3184,6014.0
2020-07-15 11:50:00,187.89,188.31,187.81,188.31,4831.0,178.3943,178.7931,178.3184,178.7931,4831.0
2020-07-15 11:55:00,188.4,188.42,188.04,188.13,4050.0,178.8786,178.8975,178.5368,178.6222,4050.0
2020-07-15 12:00:00,187.97,188.07,187.67,187.82,4033.0,178.4703,178.5652,178.1854,178.3279,4033.0
2020-07-15 12:05:00,187.78,188.27,187.69,188.01,5125.0,178.2899,178.7551,178.2044,178.5083,5125.0
2020-07-15 12:10:00,187.96,188.49,187.72,188.49,12068.0,178.4608,178.964,178.2329,178.964,12068.0
2020-07-15 12:15:00,188.53,188.72,188.46,188.65,4748.0,179.002,179.1824,178.9355,179.1159,4748.0
2020-07-15 12:20:00,188.74,188.85,188.63,188.73,4440.0,179.2014,179.3058,179.0969,179.1919,4440.0
2020-07-15 12:25:00,188.75,188.8,188.58,188.75,3240.0,179.2109,179.2583,179.0495,179.2109,3240.0
2020-07-15 12:30:00,188.71,188.88,188.4,188.58,3530.0,179.1729,179.3343,178.8786,179.0495,3530.0
2020-07-15 12:35:00,188.65,188.75,188.23,188.23,1918.0,179.1159,179.2109,178.7171,178.7171,1918.0
2020-07-15 12:40:00,188.28,188.44,188.21,188.44,2809.0,178.7646,178.9165,178.6982,178.9165,2809.0
2020-07-15 12:45:00,188.47,188.68,188.31,188.49,3829.0,178.945,179.1444,178.7931,178.964,3829.0
2020-07-15 12:50:00,188.56,188.82,188.53,188.82,5457.0,179.0305,179.2773,179.002,179.2773,5457.0
2020-07-15 12:55:00,188.77,188.94,188.66,188.94,2371.0,179.2299,179.3913,179.1254,179.3913,2371.0
2020-07-15 13:00:00,188.98,189.04,188.73,188.73,3469.0,179.4292,179.4862,179.1919,179.1919,3469.0
2020-07-15 13:05:00,188.72,189.3,188.68,189.23,5178.0,179.1824,179.7331,179.1444,179.6666,5178.0
2020-07-15 13:10:00,189.29,189.29,188.94,189.0,3460.0,179.7236,179.7236,179.3913,179.4482,3460.0
2020-07-15 13:15:00,188.99,189.06,188.94,189.03,1901.0,179.4387,179.5052,179.3913,179.4767,1901.0
2020-07-15 13:20:00,189.07,189.1,188.85,188.95,4294.0,179.5147,179.5432,179.3058,179.4008,4294.0
2020-07-15 13:25:00,188.95,188.95,188.62,188.93,6773.0,179.4008,179.4008,179.0874,179.3818,6773.0
2020-07-15 13:30:00,188.9,189.36,188.9,189.35,10156.0,179.3533,179.79,179.3533,179.7805,10156.0
2020-07-15 13:35:00,189.29,189.45,189.04,189.08,7700.0,179.7236,179.8755,179.4862,179.5242,7700.0
2020-07-15 13:40:00,189.0,189.05,188.84,188.99,1961.0,179.4482,179.4957,179.2963,179.4387,1961.0
2020-07-15 13:45:00,188.98,189.04,188.81,188.81,2607.0,179.4292,179.4862,179.2678,179.2678,2607.0
2020-07-15 13:50:00,188.74,188.85,188.44,188.53,2718.0,179.2014,179.3058,178.9165,179.002,2718.0
2020-07-15 13:55:00,188.49,188.57,188.03,188.06,4516.0,178.964,179.04,178.5273,178.5557,4516.0
2020-07-15 14:00:00,187.99,188.65,187.94,188.63,9689.0,178.4893,179.1159,178.4418,179.0969,9689.0
2020-07-15 14:05:00,188.56,188.71,188.44,188.45,5806.0,179.0305,179.1729,178.9165,178.926,5806.0
2020-07-15 14:10:00,188.5,188.5,188.21,188.22,9100.0,178.9735,178.9735,178.6982,178.7077,9100.0
2020-07-15 14:15:00,188.31,188.49,188.1,188.39,7793.0,178.7931,178.964,178.5937,178.8691,7793.0
2020-07-15 14:20:00,188.37,188.61,188.28,188.52,4850.0,178.8501,179.0779,178.7646,178.9925,4850.0
2020-07-15 14:25:00,188.47,188.54,188.28,188.46,6616.0,178.945,179.0115,178.7646,178.9355,6616.0
2020-07-15 14:30:00,188.5,188.71,188.34,188.71,17925.0,178.9735,179.1729,178.8216,179.1729,17925.0
2020-07-15 14:35:00,188.61,188.62,188.28,188.33,5939.0,179.0779,179.0874,178.7646,178.8121,5939.0
2020-07-15 14:40:00,188.33,188.5,188.08,188.09,3215.0,178.8121,178.9735,178.5747,178.5842,3215.0
2020-07-15 14:45:00,188.1,188.16,187.63,187.8,8487.0,178.5937,178.6507,178.1475,178.3089,8487.0
2020-07-15 14:50:00,187.8,188.06,187.5,187.54,7771.0,178.3089,178.5557,178.024,178.062,7771.0
2020-07-15 14:55:00,187.57,187.83,187.5,187.66,11893.0,178.0905,178.3374,178.024,178.176,11893.0
2020-07-15 15:00:00,187.76,188.0,187.76,187.76,5130.0,178.2709,178.4988,178.2709,178.2709,5130.0
2020-07-15 15:05:00,187.78,187.87,187.38,187.62,14230.0,178.2899,178.3753,177.9101,178.138,14230.0
2020-07-15 15:10:00,187.5,187.71,187.43,187.5,11834.0,178.024,178.2234,177.9576,178.024,11834.0
2020-07-15 15:15:00,187.49,187.64,187.28,187.54,7453.0,178.0145,178.157,177.8152,178.062,7453.0
2020-07-15 15:20:00,187.61,187.61,187.22,187.49,15643.0,178.1285,178.1285,177.7582,178.0145,15643.0
2020-07-15 15:25:00,187.56,187.94,187.44,187.89,7618.0,178.081,178.4418,177.9671,178.3943,7618.0
2020-07-15 15:30:00,187.94,188.17,187.94,188.17,8354.0,178.4418,178.6602,178.4418,178.6602,8354.0
2020-07-15 15:35:00,188.07,188.16,187.98,188.12,10606.0,178.5652,178.6507,178.4798,178.6127,10606.0
2020-07-15 15:40:00,188.1,188.24,187.9,188.16,20720.0,178.5937,178.7266,178.4038,178.6507,20720.0
2020-07-15 15:45:00,188.22,188.88,188.17,188.79,27055.0,178.7077,179.3343,178.6602,179.2488,27055.0
2020-07-15 15:50:00,188.8,188.93,188.19,188.27,60560.0,179.2583,179.3818,178.6792,178.7551,60560.0
2020-07-15 15:55:00,188.31,188.8,188.3,188.63,216223.0,178.7931,179.2583,178.7836,179.0969,216223.0
2020-07-16 09:30:00,187.27,187.27,185.5,185.9,52694.0,177.8057,177.8057,176.1251,176.5049,52694.0
2020-07-16 09:35:00,186.2,186.88,185.96,186.29,12619.0,176.7897,177.4354,176.5619,176.8752,12619.0
2020-07-16 09:40:00,186.27,186.43,185.51,185.81,9971.0,176.8562,177.0081,176.1346,176.4195,9971.0
2020-07-16 09:45:00,185.77,186.36,185.6,186.36,9396.0,176.3815,176.9417,176.2201,176.9417,9396.0
2020-07-16 09:50:00,186.34,186.93,186.02,186.57,61422.0,176.9227,177.4828,176.6188,177.141,61422.0
2020-07-16 09:55:00,186.52,187.07,186.51,186.95,12345.0,177.0936,177.6158,177.0841,177.5018,12345.0
2020-07-16 10:00:00,187.1,187.14,186.43,186.54,35871.0,177.6443,177.6822,177.0081,177.1126,35871.0
2020-07-16 10:05:00,186.64,186.9,186.64,186.78,13135.0,177.2075,177.4544,177.2075,177.3404,13135.0
2020-07-16 10:10:00,186.81,187.14,186.49,187.14,5624.0,177.3689,177.6822,177.0651,177.6822,5624.0
2020-07-16 10:15:00,187.15,187.21,186.81,187.21,1825.0,177.6917,177.7487,177.3689,177.7487,1825.0
2020-07-16 10:20:00,187.02,187.2,186.71,186.74,4999.0,177.5683,177.7392,177.274,177.3025,4999.0
2020-07-16 10:25:00,186.72,186.95,186.48,186.95,2245.0,177.2835,177.5018,177.0556,177.5018,2245.0
2020-07-16 10:30:00,186.72,186.97,186.65,186.75,3768.0,177.2835,177.5208,177.217,177.3119,3768.0
2020-07-16 10:35:00,186.93,186.95,186.58,186.58,5269.0,177.4828,177.5018,177.1505,177.1505,5269.0
2020-07-16 10:40:00,186.48,186.75,186.3,186.32,3506.0,177.0556,177.3119,176.8847,176.9037,3506.0
2020-07-16 10:45:00,186.36,186.76,186.36,186.56,7629.0,176.9417,177.3214,176.9417,177.1315,7629.0
2020-07-16 10:50:00,186.58,186.9,186.56,186.6,9423.0,177.1505,177.4544,177.1315,177.1695,9423.0
2020-07-16 10:55:00,186.56,186.67,186.0,186.13,6463.0,177.1315,177.236,176.5998,176.7233,6463.0
2020-07-16 11:00:00,186.15,186.2,185.88,186.04,4120.0,176.7423,176.7897,176.4859,176.6378,4120.0
2020-07-16 11:05:00,186.03,186.08,185.61,185.91,3426.0,176.6283,176.6758,176.2296,176.5144,3426.0
2020-07-16 11:10:00,185.95,186.09,185.85,185.99,2600.0,176.5524,176.6853,176.4574,176.5904,2600.0
2020-07-16 11:15:00,186.01,186.06,185.46,185.89,8043.0,176.6093,176.6568,176.0871,176.4954,8043.0
2020-07-16 11:20:00,186.07,186.38,185.95,186.34,3466.0,176.6663,176.9606,176.5524,176.9227,3466.0
2020-07-16 11:25:00,186.35,186.52,186.25,186.25,7576.0,176.9322,177.0936,176.8372,176.8372,7576.0
2020-07-16 11:30:00,186.26,186.33,185.61,185.75,3797.0,176.8467,176.9132,176.2296,176.3625,3797.0
2020-07-16 11:35:00,185.71,185.72,185.35,185.49,3448.0,176.3245,176.334,175.9827,176.1156,3448.0
2020-07-16 11:40:00,185.56,185.73,185.43,185.51,3791.0,176.1821,176.3435,176.0587,176.1346,3791.0
2020-07-16 11:45:00,185.43,185.54,185.14,185.16,3832.0,176.0587,176.1631,175.7833,175.8023,3832.0
2020-07-16 11:50:00,185.24,185.28,185.05,185.28,3900.0,175.8783,175.9162,175.6979,175.9162,3900.0
2020-07-16 11:55:00,185.27,185.62,185.19,185.6,8238.0,175.9067,176.2391,175.8308,176.2201,8238.0
2020-07-16 12:00:00,185.57,185.97,185.27,185.97,25728.0,176.1916,176.5714,175.9067,176.5714,25728.0
2020-07-16 12:05:00,185.89,185.99,185.72,185.72,25269.0,176.4954,176.5904,176.334,176.334,25269.0
2020-07-16 12:10:00,185.72,186.09,185.7,186.04,35104.0,176.334,176.6853,176.315,176.6378,35104.0
2020-07-16 12:15:00,186.06,186.08,185.79,185.94,10603.0,176.6568,176.6758,176.4005,176.5429,10603.0
2020-07-16 12:20:00,185.91,186.11,185.42,185.49,23920.0,176.5144,176.7043,176.0492,176.1156,23920.0
2020-07-16 12:25:00,185.55,185.87,185.52,185.86,5186.0,176.1726,176.4764,176.1441,176.4669,5186.0
2020-07-16 12:30:00,185.7,185.7,185.3,185.49,4583.0,176.315,176.315,175.9352,176.1156,4583.0
2020-07-16 12:35:00,185.52,185.69,185.52,185.69,3361.0,176.1441,176.3055,176.1441,176.3055,3361.0
2020-07-16 12:40:00,185.61,185.74,185.56,185.66,5052.0,176.2296,176.353,176.1821,176.277,5052.0
2020-07-16 12:45:00,185.69,185.72,185.43,185.44,4750.0,176.3055,176.334,176.0587,176.0682,4750.0
2020-07-16 12:50:00,185.54,185.54,185.27,185.27,2500.0,176.1631,176.1631,175.9067,175.9067,2500.0
2020-07-16 12:55:00,185.35,185.4,185.07,185.07,5334.0,175.9827,176.0302,175.7168,175.7168,5334.0
2020-07-16 13:00:00,185.17,185.22,184.58,184.87,20716.0,175.8118,175.8593,175.2516,175.527,20716.0
2020-07-16 13:05:00,184.83,185.11,184.83,184.95,5309.0,175.489,175.7548,175.489,175.6029,5309.0
2020-07-16 13:10:00,184.98,185.17,184.86,185.17,5301.0,175.6314,175.8118,175.5175,175.8118,5301.0
2020-07-16 13:15:00,185.2,185.56,185.06,185.56,19638.0,175.8403,176.1821,175.7074,176.1821,19638.0
2020-07-16 13:20:00,185.72,185.72,185.49,185.57,4284.0,176.334,176.334,176.1156,176.1916,4284.0
2020-07-16 13:25:00,185.62,185.7,185.59,185.68,4028.0,176.2391,176.315,176.2106,176.296,4028.0
2020-07-16 13:30:00,185.64,185.68,185.42,185.46,3519.0,176.258,176.296,176.0492,176.0871,3519.0
2020-07-16 13:35:00,185.49,185.49,185.2,185.42,6290.0,176.1156,176.1156,175.8403,176.0492,6290.0
2020-07-16 13:40:00,185.44,185.52,185.24,185.26,5525.0,176.0682,176.1441,175.8783,175.8972,5525.0
2020-07-16 13:45:00,185.25,185.52,185.23,185.48,6289.0,175.8878,176.1441,175.8688,176.1061,6289.0
2020-07-16 13:50:00,185.49,185.68,185.46,185.5,8600.0,176.1156,176.296,176.0871,176.1251,8600.0
2020-07-16 13:55:00,185.47,185.49,185.27,185.38,13330.0,176.0966,176.1156,175.9067,176.0112,13330.0
2020-07-16 14:00:00,185.34,185.88,185.34,185.86,8100.0,175.9732,176.4859,175.9732,176.4669,8100.0
2020-07-16 14:05:00,185.88,186.0,185.77,186.0,5434.0,176.4859,176.5998,176.3815,176.5998,5434.0
2020-07-16 14:10:00,185.95,186.11,185.86,186.04,3635.0,176.5524,176.7043,176.4669,176.6378,3635.0
2020-07-16 14:15:00,186.04,186.19,185.99,186.08,5376.0,176.6378,176.7802,176.5904,176.6758,5376.0
2020-07-16 14:20:00,186.15,186.23,186.08,186.12,2871.0,176.7423,176.8182,176.6758,176.7138,2871.0
2020-07-16 14:25:00,186.07,186.21,186.05,186.21,3845.0,176.6663,176.7992,176.6473,176.7992,3845.0
2020-07-16 14:30:00,186.16,186.37,186.1,186.29,5403.0,176.7518,176.9511,176.6948,176.8752,5403.0
2020-07-16 14:35:00,186.29,186.35,186.09,186.17,6171.0,176.8752,176.9322,176.6853,176.7613,6171.0
2020-07-16 14:40:00,186.19,186.33,186.06,186.06,7651.0,176.7802,176.9132,176.6568,176.6568,7651.0
2020-07-16 14:45:00,186.08,186.13,185.71,185.71,2939.0,176.6758,176.7233,176.3245,176.3245,2939.0
2020-07-16 14:50:00,185.72,185.84,185.5,185.5,3870.0,176.334,176.4479,176.1251,176.1251,3870.0
2020-07-16 14:55:00,185.59,185.68,185.27,185.67,7119.0,176.2106,176.296,175.9067,176.2865,7119.0
2020-07-16 15:00:00,185.63,185.67,185.26,185.58,17998.0,176.2485,176.2865,175.8972,176.2011,17998.0
2020-07-16 15:05:00,185.46,185.73,185.46,185.66,3545.0,176.0871,176.3435,176.0871,176.277,3545.0
2020-07-16 15:10:00,185.63,185.82,185.49,185.76,5285.0,176.2485,176.4289,176.1156,176.372,5285.0
2020-07-16 15:15:00,185.8,186.21,185.8,186.2,6791.0,176.41,176.7992,176.41,176.7897,6791.0
2020-07-16 15:20:00,186.27,186.37,186.14,186.34,7406.0,176.8562,176.9511,176.7328,176.9227,7406.0
2020-07-16 15:25:00,186.37,186.43,186.19,186.43,9047.0,176.9511,177.0081,176.7802,177.0081,9047.0
2020-07-16 15:30:00,186.48,186.48,186.22,186.3,4438.0,177.0556,177.0556,176.8087,176.8847,4438.0
2020-07-16 15:35:00,186.26,186.45,186.16,186.4,9971.0,176.8467,177.0271,176.7518,176.9796,9971.0
2020-07-16 15:40:00,186.42,186.42,186.21,186.25,11324.0,176.9986,176.9986,176.7992,176.8372,11324.0
2020-07-16 15:45:00,186.24,186.32,186.12,186.21,15887.0,176.8277,176.9037,176.7138,176.7992,15887.0
2020-07-16 15:50:00,186.11,186.58,185.96,186.56,21885.0,176.7043,177.1505,176.5619,177.1315,21885.0
2020-07-16 15:55:00,186.56,186.67,186.41,186.65,45149.0,177.1315,177.236,176.9891,177.217,45149.0
2020-07-17 09:30:00,187.97,187.97,186.76,187.33,68249.0,178.4703,178.4703,177.3214,177.8626,68249.0
2020-07-17 09:35:00,187.39,187.86,187.26,187.68,5891.0,177.9196,178.3658,177.7962,178.1949,5891.0
2020-07-17 09:40:00,187.65,188.75,187.65,188.39,12196.0,178.1665,179.2109,178.1665,178.8691,12196.0
2020-07-17 09:45:00,188.39,189.27,188.38,189.27,16024.0,178.8691,179.7046,178.8596,179.7046,16024.0
2020-07-17 09:50:00,189.33,189.77,189.33,189.5,24105.0,179.7616,180.1793,179.7616,179.923,24105.0
2020-07-17 09:55:00,189.38,189.38,188.88,188.9,3500.0,179.809,179.809,179.3343,179.3533,3500.0
2020-07-17 10:00:00,188.94,189.21,188.8,188.96,11615.0,179.3913,179.6476,179.2583,179.4103,11615.0
2020-07-17 10:05:00,189.03,189.17,188.79,189.05,7369.0,179.4767,179.6096,179.2488,179.4957,7369.0
2020-07-17 10:10:00,189.07,189.24,188.82,189.19,5048.0,179.5147,179.6761,179.2773,179.6286,5048.0
2020-07-17 10:15:00,189.21,189.34,189.02,189.24,6317.0,179.6476,179.7711,179.4672,179.6761,6317.0
2020-07-17 10:20:00,189.26,189.73,189.26,189.52,8135.0,179.6951,180.1413,179.6951,179.942,8135.0
2020-07-17 10:25:00,189.52,189.79,189.51,189.76,7930.0,179.942,180.1983,179.9325,180.1698,7930.0
2020-07-17 10:30:00,189.79,189.79,189.56,189.79,5891.0,180.1983,180.1983,179.9799,180.1983,5891.0
2020-07-17 10:35:00,189.74,189.96,189.74,189.91,8293.0,180.1508,180.3597,180.1508,180.3122,8293.0
2020-07-17 10:40:00,189.89,190.14,189.79,190.12,8339.0,180.2933,180.5306,180.1983,180.5116,8339.0
2020-07-17 10:45:00,190.22,190.42,190.17,190.41,4532.0,180.6066,180.7965,180.5591,180.787,4532.0
2020-07-17 10:50:00,190.28,190.92,190.26,190.82,35160.0,180.6635,181.2712,180.6446,181.1763,35160.0
2020-07-17 10:55:00,190.82,191.12,190.59,190.68,8286.0,181.1763,181.4611,180.9579,181.0433,8286.0
2020-07-17 11:00:00,190.6,191.19,190.51,191.01,5255.0,180.9674,181.5276,180.8819,181.3567,5255.0
2020-07-17 11:05:00,190.98,191.13,190.8,190.84,4739.0,181.3282,181.4706,181.1573,181.1952,4739.0
2020-07-17 11:10:00,190.84,190.89,190.38,190.63,3200.0,181.1952,181.2427,180.7585,180.9959,3200.0
2020-07-17 11:15:00,190.54,190.64,190.29,190.29,4481.0,180.9104,181.0054,180.673,180.673,4481.0
2020-07-17 11:20:00,190.33,190.41,190.09,190.41,8123.0,180.711,180.787,180.4831,180.787,8123.0
2020-07-17 11:25:00,190.28,190.45,190.15,190.41,3823.0,180.6635,180.825,180.5401,180.787,3823.0
2020-07-17 11:30:00,190.39,190.58,190.25,190.34,12463.0,180.768,180.9484,180.6351,180.7205,12463.0
2020-07-17 11:35:00,190.33,190.56,190.26,190.49,6271.0,180.711,180.9294,180.6446,180.8629,6271.0
2020-07-17 11:40:00,190.57,190.64,190.35,190.4,5533.0,180.9389,181.0054,180.73,180.7775,5533.0
2020-07-17 11:45:00,190.43,190.56,190.31,190.38,5051.0,180.806,180.9294,180.692,180.7585,5051.0
2020-07-17 11:50:00,190.45,191.02,190.44,191.02,6523.0,180.825,181.3661,180.8155,181.3661,6523.0
2020-07-17 11:55:00,191.02,191.68,191.02,191.68,12398.0,181.3661,181.9928,181.3661,181.9928,12398.0
2020-07-17 12:00:00,191.68,191.71,191.36,191.59,8632.0,181.9928,182.0213,181.689,181.9073,8632.0
2020-07-17 12:05:00,191.59,191.71,191.57,191.63,9590.0,181.9073,182.0213,181.8883,181.9453,9590.0
2020-07-17 12:10:00,191.66,191.76,191.6,191.62,6555.0,181.9738,182.0687,181.9168,181.9358,6555.0
2020-07-17 12:15:00,191.47,191.47,191.03,191.04,5266.0,181.7934,181.7934,181.3756,181.3851,5266.0
2020-07-17 12:20:00,191.04,191.3,191.03,191.3,3512.0,181.3851,181.632,181.3756,181.632,3512.0
2020-07-17 12:25:00,191.26,191.31,191.15,191.22,4595.0,181.594,181.6415,181.4896,181.556,4595.0
2020-07-17 12:30:00,191.25,191.33,191.21,191.29,3791.0,181.5845,181.6605,181.5465,181.6225,3791.0
2020-07-17 12:35:00,191.29,191.35,191.0,191.0,3281.0,181.6225,181.6795,181.3472,181.3472,3281.0
2020-07-17 12:40:00,190.99,190.99,190.71,190.73,2607.0,181.3377,181.3377,181.0718,181.0908,2607.0
2020-07-17 12:45:00,190.78,190.84,190.72,190.75,2651.0,181.1383,181.1952,181.0813,181.1098,2651.0
2020-07-17 12:50:00,190.72,190.79,190.7,190.73,2959.0,181.0813,181.1478,181.0623,181.0908,2959.0
2020-07-17 12:55:00,190.77,190.77,190.49,190.58,3829.0,181.1288,181.1288,180.8629,180.9484,3829.0
2020-07-17 13:00:00,190.59,190.98,190.5,190.88,10218.0,180.9579,181.3282,180.8724,181.2332,10218.0
2020-07-17 13:05:00,190.86,191.18,190.86,191.08,5143.0,181.2142,181.5181,181.2142,181.4231,5143.0
2020-07-17 13:10:00,191.1,191.27,191.07,191.17,4348.0,181.4421,181.6035,181.4136,181.5086,4348.0
2020-07-17 13:15:00,191.12,191.21,190.91,190.97,15025.0,181.4611,181.5465,181.2617,181.3187,15025.0
2020-07-17 13:20:00,190.99,191.44,190.98,191.29,4740.0,181.3377,181.7649,181.3282,181.6225,4740.0
2020-07-17 13:25:00,191.35,191.4,191.17,191.2,3210.0,181.6795,181.7269,181.5086,181.537,3210.0
2020-07-17 13:30:00,191.27,191.63,191.25,191.45,9591.0,181.6035,181.9453,181.5845,181.7744,9591.0
2020-07-17 13:35:00,191.49,191.56,191.4,191.41,5153.0,181.8124,181.8789,181.7269,181.7364,5153.0
2020-07-17 13:40:00,191.5,191.67,191.42,191.67,6783.0,181.8219,181.9833,181.7459,181.9833,6783.0
2020-07-17 13:45:00,191.66,191.9,191.64,191.72,8142.0,181.9738,182.2017,181.9548,182.0308,8142.0
2020-07-17 13:50:00,191.73,191.78,191.47,191.7,7526.0,182.0403,182.0877,181.7934,182.0118,7526.0
2020-07-17 13:55:00,191.7,192.0,191.64,191.87,13599.0,182.0118,182.2966,181.9548,182.1732,13599.0
2020-07-17 14:00:00,191.85,191.93,191.74,191.79,3590.0,182.1542,182.2302,182.0498,182.0972,3590.0
2020-07-17 14:05:00,191.67,191.87,191.44,191.87,5356.0,181.9833,182.1732,181.7649,182.1732,5356.0
2020-07-17 14:10:00,191.75,191.89,191.7,191.71,5495.0,182.0593,182.1922,182.0118,182.0213,5495.0
2020-07-17 14:15:00,191.75,192.02,191.75,191.83,6781.0,182.0593,182.3156,182.0593,182.1352,6781.0
2020-07-17 14:20:00,191.88,191.94,191.75,191.82,5343.0,182.1827,182.2397,182.0593,182.1257,5343.0
2020-07-17 14:25:00,191.8,191.93,191.8,191.87,4660.0,182.1067,182.2302,182.1067,182.1732,4660.0
2020-07-17 14:30:00,191.88,191.95,191.77,191.79,4419.0,182.1827,182.2491,182.0782,182.0972,4419.0
2020-07-17 14:35:00,191.79,191.85,191.69,191.8,4583.0,182.0972,182.1542,182.0023,182.1067,4583.0
2020-07-17 14:40:00,191.78,192.04,191.66,192.01,10354.0,182.0877,182.3346,181.9738,182.3061,10354.0
2020-07-17 14:45:00,192.04,192.43,192.03,192.17,9333.0,182.3346,182.7049,182.3251,182.458,9333.0
2020-07-17 14:50:00,192.23,192.43,192.2,192.34,5274.0,182.515,182.7049,182.4865,182.6194,5274.0
2020-07-17 14:55:00,192.34,192.56,192.34,192.47,5270.0,182.6194,182.8283,182.6194,182.7429,5270.0
2020-07-17 15:00:00,192.45,192.49,192.17,192.34,9399.0,182.7239,182.7619,182.458,182.6194,9399.0
2020-07-17 15:05:00,192.31,192.83,192.22,192.74,11709.0,182.591,183.0847,182.5055,182.9992,11709.0
2020-07-17 15:10:00,192.65,192.78,192.31,192.66,14352.0,182.9138,183.0372,182.591,182.9233,14352.0
2020-07-17 15:15:00,192.63,192.84,192.44,192.83,21745.0,182.8948,183.0942,182.7144,183.0847,21745.0
2020-07-17 15:20:00,192.87,193.13,192.82,193.12,13253.0,183.1226,183.3695,183.0752,183.36,13253.0
2020-07-17 15:25:00,193.14,193.37,193.14,193.34,11764.0,183.379,183.5974,183.379,183.5689,11764.0
2020-07-17 15:30:00,193.33,193.68,193.3,193.5,23739.0,183.5594,183.8917,183.5309,183.7208,23739.0
2020-07-17 15:35:00,193.5,193.65,193.35,193.4,47568.0,183.7208,183.8632,183.5784,183.6259,47568.0
2020-07-17 15:40:00,193.41,193.41,193.11,193.3,33734.0,183.6354,183.6354,183.3505,183.5309,33734.0
2020-07-17 15:45:00,193.26,193.63,193.22,193.47,28762.0,183.4929,183.8442,183.455,183.6923,28762.0
2020-07-17 15:50:00,193.37,193.47,192.59,192.66,40474.0,183.5974,183.6923,182.8568,182.9233,40474.0
2020-07-17 15:55:00,192.71,193.16,192.47,192.98,128099.0,182.9707,183.398,182.7429,183.2271,128099.0
2020-07-20 09:30:00,192.46,193.83,192.21,192.21,25600.0,182.7334,184.0341,182.496,182.496,25600.0
2020-07-20 09:35:00,192.37,192.63,191.48,191.86,7238.0,182.6479,182.8948,181.8029,182.1637,7238.0
2020-07-20 09:40:00,191.82,191.94,191.25,191.8,6419.0,182.1257,182.2397,181.5845,182.1067,6419.0
2020-07-20 09:45:00,191.71,192.23,191.24,191.24,6998.0,182.0213,182.515,181.575,181.575,6998.0
2020-07-20 09:50:00,191.13,191.93,191.02,191.92,8258.0,181.4706,182.2302,181.3661,182.2207,8258.0
2020-07-20 09:55:00,191.86,191.86,191.28,191.83,7227.0,182.1637,182.1637,181.613,182.1352,7227.0
2020-07-20 10:00:00,191.9,192.18,191.72,191.94,18340.0,182.2017,182.4675,182.0308,182.2397,18340.0
2020-07-20 10:05:00,191.91,192.12,191.8,191.86,5380.0,182.2112,182.4106,182.1067,182.1637,5380.0
2020-07-20 10:10:00,191.84,192.02,191.3,191.59,9123.0,182.1447,182.3156,181.632,181.9073,9123.0
2020-07-20 10:15:00,191.64,192.0,191.6,192.0,11609.0,181.9548,182.2966,181.9168,182.2966,11609.0
2020-07-20 10:20:00,192.0,192.03,191.72,191.95,7588.0,182.2966,182.3251,182.0308,182.2491,7588.0
2020-07-20 10:25:00,191.98,192.25,191.88,192.2,9477.0,182.2776,182.534,182.1827,182.4865,9477.0
2020-07-20 10:30:00,192.21,192.33,192.02,192.27,5402.0,182.496,182.6099,182.3156,182.553,5402.0
2020-07-20 10:35:00,192.31,192.95,192.31,192.83,7732.0,182.591,183.1986,182.591,183.0847,7732.0
2020-07-20 10:40:00,192.86,192.95,192.51,192.51,4351.0,183.1132,183.1986,182.7808,182.7808,4351.0
2020-07-20 10:45:00,192.51,192.94,192.51,192.84,4603.0,182.7808,183.1891,182.7808,183.0942,4603.0
2020-07-20 10:50:00,192.78,192.79,192.55,192.72,8736.0,183.0372,183.0467,182.8188,182.9802,8736.0
2020-07-20 10:55:00,192.82,192.83,192.59,192.68,6067.0,183.0752,183.0847,182.8568,182.9423,6067.0
2020-07-20 11:00:00,192.6,192.78,192.38,192.58,12188.0,182.8663,183.0372,182.6574,182.8473,12188.0
2020-07-20 11:05:00,192.55,192.55,192.0,192.09,5028.0,182.8188,182.8188,182.2966,182.3821,5028.0
2020-07-20 11:10:00,192.16,192.26,192.08,192.1,3923.0,182.4485,182.5435,182.3726,182.3916,3923.0
2020-07-20 11:15:00,192.11,192.11,191.6,191.67,3882.0,182.4011,182.4011,181.9168,181.9833,3882.0
2020-07-20 11:20:00,191.77,191.87,191.42,191.58,3748.0,182.0782,182.1732,181.7459,181.8978,3748.0
2020-07-20 11:25:00,191.68,191.83,191.56,191.77,6534.0,181.9928,182.1352,181.8789,182.0782,6534.0
2020-07-20 11:30:00,191.91,191.91,191.33,191.65,23699.0,182.2112,182.2112,181.6605,181.9643,23699.0
2020-07-20 11:35:00,191.63,191.64,190.89,191.29,15879.0,181.9453,181.9548,181.2427,181.6225,15879.0
2020-07-20 11:40:00,191.29,191.36,191.05,191.14,3802.0,181.6225,181.689,181.3946,181.4801,3802.0
2020-07-20 11:45:00,190.92,191.34,190.92,191.31,14145.0,181.2712,181.67,181.2712,181.6415,14145.0
2020-07-20 11:50:00,191.3,191.41,191.09,191.31,12950.0,181.632,181.7364,181.4326,181.6415,12950.0
2020-07-20 11:55:00,191.27,191.31,190.67,190.96,13184.0,181.6035,181.6415,181.0338,181.3092,13184.0
2020-07-20 12:00:00,190.97,191.04,190.68,190.83,21075.0,181.3187,181.3851,181.0433,181.1857,21075.0
2020-07-20 12:05:00,190.83,191.04,190.8,190.88,7580.0,181.1857,181.3851,181.1573,181.2332,7580.0
2020-07-20 12:10:00,190.87,191.27,190.87,191.25,6534.0,181.2237,181.6035,181.2237,181.5845,6534.0
2020-07-20 12:15:00,191.25,191.5,191.1,191.1,7582.0,181.5845,181.8219,181.4421,181.4421,7582.0
2020-07-20 12:20:00,191.05,191.18,190.93,191.09,7294.0,181.3946,181.5181,181.2807,181.4326,7294.0
2020-07-20 12:25:00,190.98,190.98,190.61,190.73,4100.0,181.3282,181.3282,180.9769,181.0908,4100.0
2020-07-20 12:30:00,190.72,191.11,190.72,190.96,21050.0,181.0813,181.4516,181.0813,181.3092,21050.0
2020-07-20 12:35:00,190.98,191.11,190.63,190.63,8974.0,181.3282,181.4516,180.9959,180.9959,8974.0
2020-07-20 12:40:00,190.59,191.19,190.53,190.96,15861.0,180.9579,181.5276,180.9009,181.3092,15861.0
2020-07-20 12:45:00,190.85,191.13,190.73,190.9,11289.0,181.2047,181.4706,181.0908,181.2522,11289.0
2020-07-20 12:50:00,190.85,191.05,190.46,190.57,9850.0,181.2047,181.3946,180.8344,180.9389,9850.0
2020-07-20 12:55:00,190.46,190.49,190.21,190.26,6667.0,180.8344,180.8629,180.5971,180.6446,6667.0
2020-07-20 13:00:00,190.22,190.42,190.07,190.42,10678.0,180.6066,180.7965,180.4642,180.7965,10678.0
2020-07-20 13:05:00,190.39,190.64,190.25,190.47,8310.0,180.768,181.0054,180.6351,180.8439,8310.0
2020-07-20 13:10:00,190.48,190.61,190.48,190.61,4042.0,180.8534,180.9769,180.8534,180.9769,4042.0
2020-07-20 13:15:00,190.66,190.98,190.65,190.98,8555.0,181.0243,181.3282,181.0148,181.3282,8555.0
2020-07-20 13:20:00,190.98,191.11,190.87,190.96,6930.0,181.3282,181.4516,181.2237,181.3092,6930.0
2020-07-20 13:25:00,190.98,191.24,190.98,191.2,6157.0,181.3282,181.575,181.3282,181.537,6157.0
2020-07-20 13:30:00,191.22,191.32,191.05,191.05,7243.0,181.556,181.651,181.3946,181.3946,7243.0
2020-07-20 13:35:00,190.97,191.0,190.87,191.0,2551.0,181.3187,181.3472,181.2237,181.3472,2551.0
2020-07-20 13:40:00,191.0,191.13,190.86,191.11,6174.0,181.3472,181.4706,181.2142,181.4516,6174.0
2020-07-20 13:45:00,191.23,191.29,191.14,191.16,5626.0,181.5655,181.6225,181.4801,181.4991,5626.0
2020-07-20 13:50:00,191.16,191.56,191.16,191.55,5164.0,181.4991,181.8789,181.4991,181.8694,5164.0
2020-07-20 13:55:00,191.53,191.78,191.53,191.74,5985.0,181.8504,182.0877,181.8504,182.0498,5985.0
2020-07-20 14:00:00,191.71,191.78,191.47,191.5,11139.0,182.0213,182.0877,181.7934,181.8219,11139.0
2020-07-20 14:05:00,191.48,191.59,191.16,191.16,8568.0,181.8029,181.9073,181.4991,181.4991,8568.0
2020-07-20 14:10:00,191.17,191.17,190.73,190.93,7350.0,181.5086,181.5086,181.0908,181.2807,7350.0
2020-07-20 14:15:00,190.94,191.25,190.86,190.92,33040.0,181.2902,181.5845,181.2142,181.2712,33040.0
2020-07-20 14:20:00,190.89,191.19,190.79,191.02,14427.0,181.2427,181.5276,181.1478,181.3661,14427.0
2020-07-20 14:25:00,191.08,191.23,190.61,190.69,20832.0,181.4231,181.5655,180.9769,181.0528,20832.0
2020-07-20 14:30:00,190.67,190.71,190.45,190.54,10333.0,181.0338,181.0718,180.825,180.9104,10333.0
2020-07-20 14:35:00,190.41,190.46,190.15,190.41,17397.0,180.787,180.8344,180.5401,180.787,17397.0
2020-07-20 14:40:00,190.46,190.76,190.45,190.55,16182.0,180.8344,181.1193,180.825,180.9199,16182.0
2020-07-20 14:45:00,190.51,190.86,190.46,190.83,13150.0,180.8819,181.2142,180.8344,181.1857,13150.0
2020-07-20 14:50:00,190.76,190.77,190.43,190.46,9276.0,181.1193,181.1288,180.806,180.8344,9276.0
2020-07-20 14:55:00,190.5,190.55,190.35,190.49,8782.0,180.8724,180.9199,180.73,180.8629,8782.0
2020-07-20 15:00:00,190.53,190.66,190.51,190.65,8465.0,180.9009,181.0243,180.8819,181.0148,8465.0
2020-07-20 15:05:00,190.62,190.65,190.34,190.35,9998.0,180.9864,181.0148,180.7205,180.73,9998.0
2020-07-20 15:10:00,190.32,190.74,190.26,190.68,19160.0,180.7015,181.1003,180.6446,181.0433,19160.0
2020-07-20 15:15:00,190.58,190.71,190.4,190.64,19503.0,180.9484,181.0718,180.7775,181.0054,19503.0
2020-07-20 15:20:00,190.67,191.08,190.62,191.03,14487.0,181.0338,181.4231,180.9864,181.3756,14487.0
2020-07-20 15:25:00,190.99,191.22,190.94,191.19,15941.0,181.3377,181.556,181.2902,181.5276,15941.0
2020-07-20 15:30:00,191.18,191.45,191.09,191.45,15424.0,181.5181,181.7744,181.4326,181.7744,15424.0
2020-07-20 15:35:00,191.41,191.68,191.33,191.5,32988.0,181.7364,181.9928,181.6605,181.8219,32988.0
2020-07-20 15:40:00,191.5,191.69,190.95,191.03,27235.0,181.8219,182.0023,181.2997,181.3756,27235.0
2020-07-20 15:45:00,191.03,191.12,190.92,191.12,15819.0,181.3756,181.4611,181.2712,181.4611,15819.0
2020-07-20 15:50:00,191.16,191.24,190.84,191.22,24271.0,181.4991,181.575,181.1952,181.556,24271.0
2020-07-20 15:55:00,191.14,191.4,190.6,190.78,77797.0,181.4801,181.7269,180.9674,181.1383,77797.0
2020-07-21 09:30:00,191.73,192.34,191.31,192.2,11339.0,182.0403,182.6194,181.6415,182.4865,11339.0
2020-07-21 09:35:00,192.24,195.42,192.24,195.18,31093.0,182.5245,185.5438,182.5245,185.3159,31093.0
2020-07-21 09:40:00,194.95,195.18,194.11,194.19,7261.0,185.0975,185.3159,184.3,184.3759,7261.0
2020-07-21 09:45:00,194.43,194.84,194.4,194.8,10208.0,184.6038,184.9931,184.5753,184.9551,10208.0
2020-07-21 09:50:00,194.81,195.72,194.67,195.31,13242.0,184.9646,185.8286,184.8317,185.4393,13242.0
2020-07-21 09:55:00,195.31,195.31,194.65,194.88,8637.0,185.4393,185.4393,184.8127,185.0311,8637.0
2020-07-21 10:00:00,194.91,195.0,194.13,194.19,5915.0,185.0596,185.145,184.319,184.3759,5915.0
2020-07-21 10:05:00,194.11,194.68,194.04,194.28,3755.0,184.3,184.8412,184.2335,184.4614,3755.0
2020-07-21 10:10:00,194.41,194.66,194.05,194.1,3720.0,184.5848,184.8222,184.243,184.2905,3720.0
2020-07-21 10:15:00,194.15,194.3,193.81,194.25,5447.0,184.338,184.4804,184.0151,184.4329,5447.0
2020-07-21 10:20:00,194.27,194.57,194.1,194.11,4625.0,184.4519,184.7367,184.2905,184.3,4625.0
2020-07-21 10:25:00,193.98,194.05,193.08,193.39,3208.0,184.1766,184.243,183.322,183.6164,3208.0
2020-07-21 10:30:00,193.27,193.49,193.13,193.32,2936.0,183.5024,183.7113,183.3695,183.5499,2936.0
2020-07-21 10:35:00,193.32,193.53,193.02,193.38,13425.0,183.5499,183.7493,183.2651,183.6069,13425.0
2020-07-21 10:40:00,193.41,193.79,193.04,193.14,3255.0,183.6354,183.9962,183.2841,183.379,3255.0
2020-07-21 10:45:00,193.04,193.67,193.04,193.67,1578.0,183.2841,183.8822,183.2841,183.8822,1578.0
2020-07-21 10:50:00,193.69,194.03,193.67,193.97,4736.0,183.9012,184.224,183.8822,184.1671,4736.0
2020-07-21 10:55:00,193.96,194.04,193.42,193.48,5009.0,184.1576,184.2335,183.6449,183.7018,5009.0
2020-07-21 11:00:00,193.58,193.7,193.5,193.7,2680.0,183.7968,183.9107,183.7208,183.9107,2680.0
2020-07-21 11:05:00,193.69,193.7,193.23,193.31,4840.0,183.9012,183.9107,183.4645,183.5404,4840.0
2020-07-21 11:10:00,193.32,193.42,193.0,193.4,4940.0,183.5499,183.6449,183.2461,183.6259,4940.0
2020-07-21 11:15:00,193.43,193.47,193.09,193.24,2149.0,183.6543,183.6923,183.3315,183.474,2149.0
2020-07-21 11:20:00,193.19,193.28,193.12,193.15,1521.0,183.4265,183.5119,183.36,183.3885,1521.0
2020-07-21 11:25:00,193.15,193.19,192.7,192.88,4083.0,183.3885,183.4265,182.9612,183.1321,4083.0
2020-07-21 11:30:00,192.82,193.1,192.72,193.1,2934.0,183.0752,183.341,182.9802,183.341,2934.0
2020-07-21 11:35:00,193.01,193.06,192.85,192.99,3980.0,183.2556,183.303,183.1037,183.2366,3980.0
2020-07-21 11:40:00,193.16,193.61,193.14,193.61,2231.0,183.398,183.8253,183.379,183.8253,2231.0
2020-07-21 11:45:00,193.55,193.63,193.29,193.29,3603.0,183.7683,183.8442,183.5214,183.5214,3603.0
2020-07-21 11:50:00,193.16,193.16,193.02,193.02,2874.0,183.398,183.398,183.2651,183.2651,2874.0
2020-07-21 11:55:00,193.09,193.48,193.09,193.47,2104.0,183.3315,183.7018,183.3315,183.6923,2104.0
2020-07-21 12:00:00,193.45,193.45,192.99,193.08,4203.0,183.6733,183.6733,183.2366,183.322,4203.0
2020-07-21 12:05:00,193.12,193.12,192.83,192.83,1903.0,183.36,183.36,183.0847,183.0847,1903.0
2020-07-21 12:10:00,192.83,192.88,192.77,192.88,3447.0,183.0847,183.1321,183.0277,183.1321,3447.0
2020-07-21 12:15:00,192.84,193.0,192.84,192.94,1960.0,183.0942,183.2461,183.0942,183.1891,1960.0
2020-07-21 12:20:00,192.95,193.1,192.81,192.81,4140.0,183.1986,183.341,183.0657,183.0657,4140.0
2020-07-21 12:25:00,192.78,193.11,192.78,193.1,3276.0,183.0372,183.3505,183.0372,183.341,3276.0
2020-07-21 12:30:00,193.09,193.28,193.06,193.17,2439.0,183.3315,183.5119,183.303,183.4075,2439.0
2020-07-21 12:35:00,193.07,193.2,193.07,193.16,5027.0,183.3125,183.436,183.3125,183.398,5027.0
2020-07-21 12:40:00,193.1,193.57,193.1,193.45,3613.0,183.341,183.7873,183.341,183.6733,3613.0
2020-07-21 12:45:00,193.44,193.44,193.16,193.19,3552.0,183.6638,183.6638,183.398,183.4265,3552.0
2020-07-21 12:50:00,193.22,193.32,193.1,193.13,3338.0,183.455,183.5499,183.341,183.3695,3338.0
2020-07-21 12:55:00,193.15,193.38,193.15,193.36,2584.0,183.3885,183.6069,183.3885,183.5879,2584.0
2020-07-21 13:00:00,193.41,193.45,193.3,193.3,3922.0,183.6354,183.6733,183.5309,183.5309,3922.0
2020-07-21 13:05:00,193.35,193.41,193.3,193.32,3778.0,183.5784,183.6354,183.5309,183.5499,3778.0
2020-07-21 13:10:00,193.3,193.3,192.83,192.83,2300.0,183.5309,183.5309,183.0847,183.0847,2300.0
2020-07-21 13:15:00,192.83,192.96,192.63,192.7,7606.0,183.0847,183.2081,182.8948,182.9612,7606.0
2020-07-21 13:20:00,192.75,192.81,192.74,192.75,1303.0,183.0087,183.0657,182.9992,183.0087,1303.0
2020-07-21 13:25:00,192.75,193.01,192.71,193.01,2470.0,183.0087,183.2556,182.9707,183.2556,2470.0
2020-07-21 13:30:00,192.96,193.04,192.88,192.98,3483.0,183.2081,183.2841,183.1321,183.2271,3483.0
2020-07-21 13:35:00,192.94,192.99,192.87,192.99,3175.0,183.1891,183.2366,183.1226,183.2366,3175.0
2020-07-21 13:40:00,192.95,193.08,192.89,193.06,1573.0,183.1986,183.322,183.1416,183.303,1573.0
2020-07-21 13:45:00,193.05,193.15,193.0,193.01,3790.0,183.2936,183.3885,183.2461,183.2556,3790.0
2020-07-21 13:50:00,193.02,193.02,192.7,192.81,3548.0,183.2651,183.2651,182.9612,183.0657,3548.0
2020-07-21 13:55:00,192.83,192.88,192.75,192.75,3102.0,183.0847,183.1321,183.0087,183.0087,3102.0
2020-07-21 14:00:00,192.69,192.85,192.69,192.83,1684.0,182.9517,183.1037,182.9517,183.0847,1684.0
2020-07-21 14:05:00,192.84,192.84,192.63,192.79,4474.0,183.0942,183.0942,182.8948,183.0467,4474.0
2020-07-21 14:10:00,192.78,192.78,192.65,192.74,1810.0,183.0372,183.0372,182.9138,182.9992,1810.0
2020-07-21 14:15:00,192.74,192.85,192.51,192.51,5961.0,182.9992,183.1037,182.7808,182.7808,5961.0
2020-07-21 14:20:00,192.53,192.76,192.49,192.64,6946.0,182.7998,183.0182,182.7619,182.9043,6946.0
2020-07-21 14:25:00,192.64,192.68,192.59,192.66,1604.0,182.9043,182.9423,182.8568,182.9233,1604.0
2020-07-21 14:30:00,192.63,192.76,192.61,192.75,1818.0,182.8948,183.0182,182.8758,183.0087,1818.0
2020-07-21 14:35:00,192.72,192.87,192.67,192.83,2851.0,182.9802,183.1226,182.9328,183.0847,2851.0
2020-07-21 14:40:00,192.85,193.34,192.85,193.34,5215.0,183.1037,183.5689,183.1037,183.5689,5215.0
2020-07-21 14:45:00,193.35,193.57,193.24,193.57,3886.0,183.5784,183.7873,183.474,183.7873,3886.0
2020-07-21 14:50:00,193.57,193.69,193.48,193.69,3658.0,183.7873,183.9012,183.7018,183.9012,3658.0
2020-07-21 14:55:00,193.78,193.78,193.4,193.56,8716.0,183.9867,183.9867,183.6259,183.7778,8716.0
2020-07-21 15:00:00,193.56,193.56,193.38,193.46,5019.0,183.7778,183.7778,183.6069,183.6828,5019.0
2020-07-21 15:05:00,193.46,193.62,193.32,193.47,7730.0,183.6828,183.8347,183.5499,183.6923,7730.0
2020-07-21 15:10:00,193.5,193.5,193.25,193.26,26536.0,183.7208,183.7208,183.4834,183.4929,26536.0
2020-07-21 15:15:00,193.25,193.5,193.25,193.4,29252.0,183.4834,183.7208,183.4834,183.6259,29252.0
2020-07-21 15:20:00,193.41,193.59,193.14,193.18,14831.0,183.6354,183.8063,183.379,183.417,14831.0
2020-07-21 15:25:00,193.22,193.4,192.84,192.96,6933.0,183.455,183.6259,183.0942,183.2081,6933.0
2020-07-21 15:30:00,193.06,193.16,192.91,193.05,5737.0,183.303,183.398,183.1606,183.2936,5737.0
2020-07-21 15:35:00,193.11,193.13,192.92,192.98,7355.0,183.3505,183.3695,183.1701,183.2271,7355.0
2020-07-21 15:40:00,192.93,193.09,192.83,193.04,7089.0,183.1796,183.3315,183.0847,183.2841,7089.0
2020-07-21 15:45:00,193.04,193.23,192.89,192.95,9154.0,183.2841,183.4645,183.1416,183.1986,9154.0
2020-07-21 15:50:00,192.87,192.88,192.25,192.62,17721.0,183.1226,183.1321,182.534,182.8853,17721.0
2020-07-21 15:55:00,192.62,192.7,192.15,192.51,72880.0,182.8853,182.9612,182.439,182.7808,72880.0
2020-07-22 09:30:00,192.0,192.68,191.86,192.59,15994.0,182.2966,182.9423,182.1637,182.8568,15994.0
2020-07-22 09:35:00,192.78,193.99,192.46,193.97,12309.0,183.0372,184.186,182.7334,184.1671,12309.0
2020-07-22 09:40:00,193.78,193.94,192.99,193.19,10266.0,183.9867,184.1386,183.2366,183.4265,10266.0
2020-07-22 09:45:00,193.07,193.53,193.02,193.11,9104.0,183.3125,183.7493,183.2651,183.3505,9104.0
2020-07-22 09:50:00,193.09,193.29,192.6,193.2,15046.0,183.3315,183.5214,182.8663,183.436,15046.0
2020-07-22 09:55:00,193.2,193.52,192.71,192.73,5309.0,183.436,183.7398,182.9707,182.9897,5309.0
2020-07-22 10:00:00,192.26,193.44,192.26,193.35,7576.0,182.5435,183.6638,182.5435,183.5784,7576.0
2020-07-22 10:05:00,193.33,193.58,193.1,193.58,6409.0,183.5594,183.7968,183.341,183.7968,6409.0
2020-07-22 10:10:00,193.66,193.99,193.66,193.76,5497.0,183.8727,184.186,183.8727,183.9677,5497.0
2020-07-22 10:15:00,193.83,194.0,193.67,193.67,2717.0,184.0341,184.1955,183.8822,183.8822,2717.0
2020-07-22 10:20:00,193.6,194.15,193.6,194.15,6079.0,183.8158,184.338,183.8158,184.338,6079.0
2020-07-22 10:25:00,194.06,194.1,193.48,193.48,11120.0,184.2525,184.2905,183.7018,183.7018,11120.0
2020-07-22 10:30:00,193.56,193.95,193.46,193.93,2221.0,183.7778,184.1481,183.6828,184.1291,2221.0
2020-07-22 10:35:00,193.75,193.88,193.37,193.53,12043.0,183.9582,184.0816,183.5974,183.7493,12043.0
2020-07-22 10:40:00,193.54,193.87,193.44,193.72,4384.0,183.7588,184.0721,183.6638,183.9297,4384.0
2020-07-22 10:45:00,193.63,193.8,193.45,193.45,7737.0,183.8442,184.0056,183.6733,183.6733,7737.0
2020-07-22 10:50:00,193.4,193.4,192.99,193.09,4941.0,183.6259,183.6259,183.2366,183.3315,4941.0
2020-07-22 10:55:00,193.05,193.61,193.05,193.55,3827.0,183.2936,183.8253,183.2936,183.7683,3827.0
2020-07-22 11:00:00,193.54,193.64,193.33,193.49,3947.0,183.7588,183.8537,183.5594,183.7113,3947.0
2020-07-22 11:05:00,193.58,193.58,193.14,193.24,4364.0,183.7968,183.7968,183.379,183.474,4364.0
2020-07-22 11:10:00,193.29,193.59,193.24,193.45,5957.0,183.5214,183.8063,183.474,183.6733,5957.0
2020-07-22 11:15:00,193.53,193.96,193.51,193.78,3931.0,183.7493,184.1576,183.7303,183.9867,3931.0
2020-07-22 11:20:00,193.8,194.14,193.8,194.09,4925.0,184.0056,184.3285,184.0056,184.281,4925.0
2020-07-22 11:25:00,194.13,194.35,194.08,194.08,9190.0,184.319,184.5279,184.2715,184.2715,9190.0
2020-07-22 11:30:00,194.14,194.23,193.97,194.21,2007.0,184.3285,184.4139,184.1671,184.3949,2007.0
2020-07-22 11:35:00,194.12,194.24,194.01,194.16,1839.0,184.3095,184.4234,184.205,184.3475,1839.0
2020-07-22 11:40:00,194.4,194.42,194.32,194.34,2245.0,184.5753,184.5943,184.4994,184.5184,2245.0
2020-07-22 11:45:00,194.37,194.54,194.24,194.54,5642.0,184.5468,184.7083,184.4234,184.7083,5642.0
2020-07-22 11:50:00,194.51,194.78,194.48,194.66,10098.0,184.6798,184.9361,184.6513,184.8222,10098.0
2020-07-22 11:55:00,194.68,194.78,194.66,194.78,14791.0,184.8412,184.9361,184.8222,184.9361,14791.0
2020-07-22 12:00:00,194.75,194.78,194.6,194.75,6405.0,184.9076,184.9361,184.7652,184.9076,6405.0
2020-07-22 12:05:00,194.7,194.74,194.52,194.74,7189.0,184.8602,184.8981,184.6893,184.8981,7189.0
2020-07-22 12:10:00,194.74,195.04,194.74,195.04,5343.0,184.8981,185.183,184.8981,185.183,5343.0
2020-07-22 12:15:00,195.09,195.44,195.09,195.3,6210.0,185.2305,185.5628,185.2305,185.4298,6210.0
2020-07-22 12:20:00,195.31,195.5,195.3,195.32,12140.0,185.4393,185.6197,185.4298,185.4488,12140.0
2020-07-22 12:25:00,195.31,195.5,195.29,195.44,4773.0,185.4393,185.6197,185.4203,185.5628,4773.0
2020-07-22 12:30:00,195.47,195.48,194.81,194.88,2995.0,185.5912,185.6007,184.9646,185.0311,2995.0
2020-07-22 12:35:00,194.88,194.88,194.33,194.43,4773.0,185.0311,185.0311,184.5089,184.6038,4773.0
2020-07-22 12:40:00,194.38,194.47,194.34,194.34,2420.0,184.5563,184.6418,184.5184,184.5184,2420.0
2020-07-22 12:45:00,194.33,194.69,194.28,194.69,8381.0,184.5089,184.8507,184.4614,184.8507,8381.0
2020-07-22 12:50:00,194.59,194.62,194.42,194.54,2600.0,184.7557,184.7842,184.5943,184.7083,2600.0
2020-07-22 12:55:00,194.54,194.67,194.5,194.62,4068.0,184.7083,184.8317,184.6703,184.7842,4068.0
2020-07-22 13:00:00,194.7,194.7,194.43,194.45,3875.0,184.8602,184.8602,184.6038,184.6228,3875.0
2020-07-22 13:05:00,194.49,194.71,194.49,194.54,3668.0,184.6608,184.8697,184.6608,184.7083,3668.0
2020-07-22 13:10:00,194.57,194.83,194.52,194.81,3355.0,184.7367,184.9836,184.6893,184.9646,3355.0
2020-07-22 13:15:00,194.76,194.93,194.73,194.87,2723.0,184.9171,185.0785,184.8886,185.0216,2723.0
2020-07-22 13:20:00,194.81,195.1,194.81,195.01,2630.0,184.9646,185.2399,184.9646,185.1545,2630.0
2020-07-22 13:25:00,194.97,194.97,194.81,194.88,1700.0,185.1165,185.1165,184.9646,185.0311,1700.0
2020-07-22 13:30:00,194.82,194.89,194.68,194.89,4023.0,184.9741,185.0406,184.8412,185.0406,4023.0
2020-07-22 13:35:00,194.88,194.88,194.46,194.66,8550.0,185.0311,185.0311,184.6323,184.8222,8550.0
2020-07-22 13:40:00,194.59,194.73,194.53,194.6,2540.0,184.7557,184.8886,184.6988,184.7652,2540.0
2020-07-22 13:45:00,194.6,194.72,194.39,194.55,14663.0,184.7652,184.8792,184.5658,184.7177,14663.0
2020-07-22 13:50:00,194.44,194.63,194.27,194.29,2436.0,184.6133,184.7937,184.4519,184.4709,2436.0
2020-07-22 13:55:00,194.29,194.41,194.02,194.18,6870.0,184.4709,184.5848,184.2145,184.3664,6870.0
2020-07-22 14:00:00,194.11,194.34,194.09,194.26,5644.0,184.3,184.5184,184.281,184.4424,5644.0
2020-07-22 14:05:00,194.23,194.24,194.11,194.24,1705.0,184.4139,184.4234,184.3,184.4234,1705.0
2020-07-22 14:10:00,194.3,194.39,194.15,194.39,4100.0,184.4804,184.5658,184.338,184.5658,4100.0
2020-07-22 14:15:00,194.4,194.62,194.34,194.55,3711.0,184.5753,184.7842,184.5184,184.7177,3711.0
2020-07-22 14:20:00,194.59,194.67,194.45,194.63,6343.0,184.7557,184.8317,184.6228,184.7937,6343.0
2020-07-22 14:25:00,194.58,194.62,194.53,194.62,2010.0,184.7462,184.7842,184.6988,184.7842,2010.0
2020-07-22 14:30:00,194.58,194.63,194.44,194.5,3974.0,184.7462,184.7937,184.6133,184.6703,3974.0
2020-07-22 14:35:00,194.5,194.59,194.38,194.46,4475.0,184.6703,184.7557,184.5563,184.6323,4475.0
2020-07-22 14:40:00,194.39,194.45,194.3,194.43,3267.0,184.5658,184.6228,184.4804,184.6038,3267.0
2020-07-22 14:45:00,194.38,194.45,194.26,194.33,5930.0,184.5563,184.6228,184.4424,184.5089,5930.0
2020-07-22 14:50:00,194.39,194.64,194.38,194.64,2389.0,184.5658,184.8032,184.5563,184.8032,2389.0
2020-07-22 14:55:00,194.58,194.76,194.31,194.31,4017.0,184.7462,184.9171,184.4899,184.4899,4017.0
2020-07-22 15:00:00,194.37,194.42,194.25,194.32,3272.0,184.5468,184.5943,184.4329,184.4994,3272.0
2020-07-22 15:05:00,194.29,194.49,194.29,194.37,1922.0,184.4709,184.6608,184.4709,184.5468,1922.0
2020-07-22 15:10:00,194.44,194.68,194.37,194.62,2715.0,184.6133,184.8412,184.5468,184.7842,2715.0
2020-07-22 15:15:00,194.66,194.79,194.55,194.55,3041.0,184.8222,184.9456,184.7177,184.7177,3041.0
2020-07-22 15:20:00,194.53,194.65,194.49,194.59,3424.0,184.6988,184.8127,184.6608,184.7557,3424.0
2020-07-22 15:25:00,194.55,194.55,194.44,194.46,2301.0,184.7177,184.7177,184.6133,184.6323,2301.0
2020-07-22 15:30:00,194.53,194.53,194.2,194.26,4247.0,184.6988,184.6988,184.3854,184.4424,4247.0
2020-07-22 15:35:00,194.28,194.47,194.16,194.4,4943.0,184.4614,184.6418,184.3475,184.5753,4943.0
2020-07-22 15:40:00,194.39,194.97,194.38,194.97,11603.0,184.5658,185.1165,184.5563,185.1165,11603.0
2020-07-22 15:45:00,194.96,195.56,194.92,195.37,27282.0,185.107,185.6767,185.069,185.4963,27282.0
2020-07-22 15:50:00,195.49,195.56,195.21,195.27,37068.0,185.6102,185.6767,185.3444,185.4014,37068.0
2020-07-22 15:55:00,195.29,195.35,194.75,194.87,77017.0,185.4203,185.4773,184.9076,185.0216,77017.0
2020-07-23 09:30:00,194.76,194.97,194.38,194.97,15620.0,184.9171,185.1165,184.5563,185.1165,15620.0
2020-07-23 09:35:00,194.95,195.79,194.94,195.34,4505.0,185.0975,185.8951,185.088,185.4678,4505.0
2020-07-23 09:40:00,195.66,195.66,195.36,195.55,2915.0,185.7716,185.7716,185.4868,185.6672,2915.0
2020-07-23 09:45:00,195.62,195.99,195.24,195.99,7171.0,185.7337,186.085,185.3729,186.085,7171.0
2020-07-23 09:50:00,195.88,196.65,195.87,196.64,7241.0,185.9805,186.7116,185.971,186.7021,7241.0
2020-07-23 09:55:00,196.75,196.76,196.31,196.46,8044.0,186.8066,186.8161,186.3888,186.5312,8044.0
2020-07-23 10:00:00,196.44,196.87,196.32,196.7,7263.0,186.5122,186.9205,186.3983,186.7591,7263.0
2020-07-23 10:05:00,196.69,197.19,196.62,196.84,7300.0,186.7496,187.2243,186.6831,186.892,7300.0
2020-07-23 10:10:00,196.79,197.07,196.61,196.96,7456.0,186.8445,187.1104,186.6736,187.0059,7456.0
2020-07-23 10:15:00,197.09,197.4,196.74,196.96,8951.0,187.1294,187.4237,186.7971,187.0059,8951.0
2020-07-23 10:20:00,196.94,197.02,196.66,196.99,4035.0,186.987,187.0629,186.7211,187.0344,4035.0
2020-07-23 10:25:00,197.22,197.45,197.06,197.41,3842.0,187.2528,187.4712,187.1009,187.4332,3842.0
2020-07-23 10:30:00,197.41,197.64,197.29,197.61,4805.0,187.4332,187.6516,187.3193,187.6231,4805.0
2020-07-23 10:35:00,197.55,197.79,197.47,197.69,4000.0,187.5661,187.794,187.4902,187.6991,4000.0
2020-07-23 10:40:00,197.72,197.84,197.3,197.37,4325.0,187.7275,187.8415,187.3288,187.3952,4325.0
2020-07-23 10:45:00,197.37,197.51,197.23,197.43,6935.0,187.3952,187.5282,187.2623,187.4522,6935.0
2020-07-23 10:50:00,197.38,197.48,197.16,197.33,6322.0,187.4047,187.4997,187.1958,187.3572,6322.0
2020-07-23 10:55:00,197.35,197.5,196.64,196.81,13114.0,187.3762,187.5187,186.7021,186.8635,13114.0
2020-07-23 11:00:00,196.9,197.12,196.86,196.86,4964.0,186.949,187.1579,186.911,186.911,4964.0
2020-07-23 11:05:00,196.81,197.18,196.75,196.87,9035.0,186.8635,187.2148,186.8066,186.9205,9035.0
2020-07-23 11:10:00,196.96,197.47,196.88,197.42,2401.0,187.0059,187.4902,186.93,187.4427,2401.0
2020-07-23 11:15:00,197.31,197.41,197.16,197.4,4928.0,187.3383,187.4332,187.1958,187.4237,4928.0
2020-07-23 11:20:00,197.37,197.46,196.97,197.04,4478.0,187.3952,187.4807,187.0154,187.0819,4478.0
2020-07-23 11:25:00,197.1,197.37,197.07,197.34,4715.0,187.1389,187.3952,187.1104,187.3667,4715.0
2020-07-23 11:30:00,197.32,197.68,197.21,197.68,6136.0,187.3478,187.6896,187.2433,187.6896,6136.0
2020-07-23 11:35:00,197.52,197.77,197.4,197.71,2800.0,187.5376,187.775,187.4237,187.718,2800.0
2020-07-23 11:40:00,197.72,197.89,197.44,197.46,6168.0,187.7275,187.8889,187.4617,187.4807,6168.0
2020-07-23 11:45:00,197.51,197.58,197.38,197.39,4315.0,187.5282,187.5946,187.4047,187.4142,4315.0
2020-07-23 11:50:00,197.42,197.61,197.29,197.61,5572.0,187.4427,187.6231,187.3193,187.6231,5572.0
2020-07-23 11:55:00,197.61,197.73,197.52,197.72,6193.0,187.6231,187.737,187.5376,187.7275,6193.0
2020-07-23 12:00:00,197.55,197.56,197.18,197.37,5975.0,187.5661,187.5756,187.2148,187.3952,5975.0
2020-07-23 12:05:00,197.25,197.34,197.0,197.24,10984.0,187.2813,187.3667,187.0439,187.2718,10984.0
2020-07-23 12:10:00,197.1,197.4,197.0,197.34,4592.0,187.1389,187.4237,187.0439,187.3667,4592.0
2020-07-23 12:15:00,197.41,197.41,196.89,197.2,3934.0,187.4332,187.4332,186.9395,187.2338,3934.0
2020-07-23 12:20:00,197.2,197.35,197.16,197.23,4767.0,187.2338,187.3762,187.1958,187.2623,4767.0
2020-07-23 12:25:00,197.24,197.31,197.03,197.22,3450.0,187.2718,187.3383,187.0724,187.2528,3450.0
2020-07-23 12:30:00,197.22,197.69,197.21,197.65,14597.0,187.2528,187.6991,187.2433,187.6611,14597.0
2020-07-23 12:35:00,197.54,197.6,197.37,197.53,4346.0,187.5566,187.6136,187.3952,187.5471,4346.0
2020-07-23 12:40:00,197.56,197.62,197.38,197.42,4593.0,187.5756,187.6326,187.4047,187.4427,4593.0
2020-07-23 12:45:00,197.43,197.57,197.32,197.44,3453.0,187.4522,187.5851,187.3478,187.4617,3453.0
2020-07-23 12:50:00,197.3,197.4,197.16,197.31,2924.0,187.3288,187.4237,187.1958,187.3383,2924.0
2020-07-23 12:55:00,197.36,197.55,197.3,197.53,5325.0,187.3857,187.5661,187.3288,187.5471,5325.0
2020-07-23 13:00:00,197.42,197.47,197.14,197.19,5428.0,187.4427,187.4902,187.1769,187.2243,5428.0
2020-07-23 13:05:00,197.07,197.16,196.86,196.86,4937.0,187.1104,187.1958,186.911,186.911,4937.0
2020-07-23 13:10:00,196.94,197.02,196.67,196.81,3279.0,186.987,187.0629,186.7306,186.8635,3279.0
2020-07-23 13:15:00,196.81,196.88,196.59,196.61,3065.0,186.8635,186.93,186.6546,186.6736,3065.0
2020-07-23 13:20:00,196.53,196.57,196.33,196.49,4514.0,186.5977,186.6357,186.4078,186.5597,4514.0
2020-07-23 13:25:00,196.54,196.72,196.46,196.71,2670.0,186.6072,186.7781,186.5312,186.7686,2670.0
2020-07-23 13:30:00,196.66,196.9,196.54,196.64,5961.0,186.7211,186.949,186.6072,186.7021,5961.0
2020-07-23 13:35:00,196.69,196.73,196.47,196.55,8543.0,186.7496,186.7876,186.5407,186.6167,8543.0
2020-07-23 13:40:00,196.56,196.68,196.29,196.47,12210.0,186.6262,186.7401,186.3698,186.5407,12210.0
2020-07-23 13:45:00,196.42,196.52,196.26,196.26,9734.0,186.4932,186.5882,186.3413,186.3413,9734.0
2020-07-23 13:50:00,196.22,196.33,196.1,196.25,4990.0,186.3033,186.4078,186.1894,186.3318,4990.0
2020-07-23 13:55:00,196.21,196.27,196.05,196.25,5358.0,186.2939,186.3508,186.1419,186.3318,5358.0
2020-07-23 14:00:00,196.32,196.34,195.81,196.08,5070.0,186.3983,186.4173,185.9141,186.1704,5070.0
2020-07-23 14:05:00,196.19,196.31,195.73,195.77,6432.0,186.2749,186.3888,185.8381,185.8761,6432.0
2020-07-23 14:10:00,195.54,195.62,195.17,195.3,4830.0,185.6577,185.7337,185.3064,185.4298,4830.0
2020-07-23 14:15:00,195.15,195.29,194.96,195.17,8266.0,185.2874,185.4203,185.107,185.3064,8266.0
2020-07-23 14:20:00,195.17,195.59,194.93,195.52,7605.0,185.3064,185.7052,185.0785,185.6387,7605.0
2020-07-23 14:25:00,195.56,195.56,195.3,195.41,4341.0,185.6767,185.6767,185.4298,185.5343,4341.0
2020-07-23 14:30:00,195.43,195.95,195.24,195.74,5517.0,185.5533,186.047,185.3729,185.8476,5517.0
2020-07-23 14:35:00,195.71,195.79,195.18,195.18,4023.0,185.8191,185.8951,185.3159,185.3159,4023.0
2020-07-23 14:40:00,195.23,195.63,195.22,195.63,4243.0,185.3634,185.7432,185.3539,185.7432,4243.0
2020-07-23 14:45:00,195.6,195.93,195.5,195.79,3849.0,185.7147,186.028,185.6197,185.8951,3849.0
2020-07-23 14:50:00,195.92,196.0,195.8,195.99,2751.0,186.0185,186.0945,185.9046,186.085,2751.0
2020-07-23 14:55:00,195.86,195.86,195.48,195.72,3987.0,185.9615,185.9615,185.6007,185.8286,3987.0
2020-07-23 15:00:00,195.8,195.87,195.51,195.68,6805.0,185.9046,185.971,185.6292,185.7906,6805.0
2020-07-23 15:05:00,195.68,195.75,195.26,195.45,5822.0,185.7906,185.8571,185.3919,185.5723,5822.0
2020-07-23 15:10:00,195.48,195.77,195.35,195.72,10341.0,185.6007,185.8761,185.4773,185.8286,10341.0
2020-07-23 15:15:00,195.61,195.99,195.51,195.8,11643.0,185.7242,186.085,185.6292,185.9046,11643.0
2020-07-23 15:20:00,195.8,195.93,195.5,195.5,6658.0,185.9046,186.028,185.6197,185.6197,6658.0
2020-07-23 15:25:00,195.44,195.78,195.27,195.7,9289.0,185.5628,185.8856,185.4014,185.8096,9289.0
2020-07-23 15:30:00,195.61,195.68,195.06,195.58,14702.0,185.7242,185.7906,185.202,185.6957,14702.0
2020-07-23 15:35:00,195.58,195.89,195.37,195.62,9236.0,185.6957,185.99,185.4963,185.7337,9236.0
2020-07-23 15:40:00,195.49,195.61,195.26,195.27,12732.0,185.6102,185.7242,185.3919,185.4014,12732.0
2020-07-23 15:45:00,195.25,195.38,194.85,195.03,16893.0,185.3824,185.5058,185.0026,185.1735,16893.0
2020-07-23 15:50:00,194.56,195.2,194.55,195.12,35106.0,184.7272,185.3349,184.7177,185.2589,35106.0
2020-07-23 15:55:00,195.1,195.34,195.05,195.13,51679.0,185.2399,185.4678,185.1925,185.2684,51679.0
2020-07-24 09:30:00,194.91,195.49,193.77,194.41,25672.0,185.0596,185.6102,183.9772,184.5848,25672.0
2020-07-24 09:35:00,194.38,195.23,193.76,194.24,11947.0,184.5563,185.3634,183.9677,184.4234,11947.0
2020-07-24 09:40:00,194.5,195.05,194.33,194.8,6503.0,184.6703,185.1925,184.5089,184.9551,6503.0
2020-07-24 09:45:00,194.61,196.0,194.44,195.94,11476.0,184.7747,186.0945,184.6133,186.0375,11476.0
2020-07-24 09:50:00,195.81,196.66,195.54,196.06,17117.0,185.9141,186.7211,185.6577,186.1514,17117.0
2020-07-24 09:55:00,195.94,196.57,195.94,196.57,12311.0,186.0375,186.6357,186.0375,186.6357,12311.0
2020-07-24 10:00:00,196.57,196.89,195.71,195.81,12579.0,186.6357,186.9395,185.8191,185.9141,12579.0
2020-07-24 10:05:00,195.9,196.12,195.31,196.12,11489.0,185.9995,186.2084,185.4393,186.2084,11489.0
2020-07-24 10:10:00,196.11,196.22,195.64,195.8,6303.0,186.1989,186.3033,185.7527,185.9046,6303.0
2020-07-24 10:15:00,195.9,196.29,195.31,195.99,16377.0,185.9995,186.3698,185.4393,186.085,16377.0
2020-07-24 10:20:00,195.99,196.43,195.94,196.07,9351.0,186.085,186.5027,186.0375,186.1609,9351.0
2020-07-24 10:25:00,196.25,196.33,195.7,195.73,7178.0,186.3318,186.4078,185.8096,185.8381,7178.0
2020-07-24 10:30:00,195.76,195.76,195.04,195.23,7867.0,185.8666,185.8666,185.183,185.3634,7867.0
2020-07-24 10:35:00,195.3,195.45,194.51,194.53,6667.0,185.4298,185.5723,184.6798,184.6988,6667.0
2020-07-24 10:40:00,194.68,195.22,194.68,194.76,4606.0,184.8412,185.3539,184.8412,184.9171,4606.0
2020-07-24 10:45:00,194.83,195.04,194.73,194.81,8122.0,184.9836,185.183,184.8886,184.9646,8122.0
2020-07-24 10:50:00,194.81,195.48,194.69,195.48,7483.0,184.9646,185.6007,184.8507,185.6007,7483.0
2020-07-24 10:55:00,195.49,195.82,195.16,195.75,9707.0,185.6102,185.9236,185.2969,185.8571,9707.0
2020-07-24 11:00:00,195.8,196.01,195.65,196.01,10200.0,185.9046,186.104,185.7622,186.104,10200.0
2020-07-24 11:05:00,195.93,196.01,195.68,195.81,12263.0,186.028,186.104,185.7906,185.9141,12263.0
2020-07-24 11:10:00,195.79,196.27,195.68,196.07,11149.0,185.8951,186.3508,185.7906,186.1609,11149.0
2020-07-24 11:15:00,196.02,196.14,195.87,196.04,10832.0,186.1135,186.2274,185.971,186.1324,10832.0
2020-07-24 11:20:00,195.94,195.99,195.57,195.94,15464.0,186.0375,186.085,185.6862,186.0375,15464.0
2020-07-24 11:25:00,195.93,196.19,195.85,195.86,7159.0,186.028,186.2749,185.952,185.9615,7159.0
2020-07-24 11:30:00,195.86,196.1,195.74,195.89,6823.0,185.9615,186.1894,185.8476,185.99,6823.0
2020-07-24 11:35:00,195.83,196.29,195.68,196.2,6860.0,185.9331,186.3698,185.7906,186.2844,6860.0
2020-07-24 11:40:00,196.34,196.35,196.15,196.27,4985.0,186.4173,186.4268,186.2369,186.3508,4985.0
2020-07-24 11:45:00,196.28,196.34,195.95,196.12,6025.0,186.3603,186.4173,186.047,186.2084,6025.0
2020-07-24 11:50:00,196.11,196.57,196.1,196.13,8683.0,186.1989,186.6357,186.1894,186.2179,8683.0
2020-07-24 11:55:00,196.12,196.54,196.0,196.43,11645.0,186.2084,186.6072,186.0945,186.5027,11645.0
2020-07-24 12:00:00,196.41,196.44,195.83,195.85,19229.0,186.4837,186.5122,185.9331,185.952,19229.0
2020-07-24 12:05:00,195.89,195.94,195.75,195.87,6057.0,185.99,186.0375,185.8571,185.971,6057.0
2020-07-24 12:10:00,195.93,196.1,195.9,196.1,9066.0,186.028,186.1894,185.9995,186.1894,9066.0
2020-07-24 12:15:00,196.06,196.07,195.76,195.84,9330.0,186.1514,186.1609,185.8666,185.9426,9330.0
2020-07-24 12:20:00,195.85,196.17,195.82,196.06,18203.0,185.952,186.2559,185.9236,186.1514,18203.0
2020-07-24 12:25:00,196.1,196.29,196.0,196.16,15407.0,186.1894,186.3698,186.0945,186.2464,15407.0
2020-07-24 12:30:00,196.21,196.25,195.61,195.76,5992.0,186.2939,186.3318,185.7242,185.8666,5992.0
2020-07-24 12:35:00,195.76,196.13,195.76,195.81,5318.0,185.8666,186.2179,185.8666,185.9141,5318.0
2020-07-24 12:40:00,195.75,195.93,195.64,195.92,4764.0,185.8571,186.028,185.7527,186.0185,4764.0
2020-07-24 12:45:00,195.91,196.07,195.76,196.06,9025.0,186.009,186.1609,185.8666,186.1514,9025.0
2020-07-24 12:50:00,196.09,196.09,195.61,195.75,6373.0,186.1799,186.1799,185.7242,185.8571,6373.0
2020-07-24 12:55:00,195.75,196.15,195.68,196.07,5900.0,185.8571,186.2369,185.7906,186.1609,5900.0
2020-07-24 13:00:00,196.03,196.13,195.78,195.87,9086.0,186.1229,186.2179,185.8856,185.971,9086.0
2020-07-24 13:05:00,195.85,195.9,195.42,195.68,11795.0,185.952,185.9995,185.5438,185.7906,11795.0
2020-07-24 13:10:00,195.68,195.84,195.51,195.64,15851.0,185.7906,185.9426,185.6292,185.7527,15851.0
2020-07-24 13:15:00,195.61,195.89,195.61,195.88,5437.0,185.7242,185.99,185.7242,185.9805,5437.0
2020-07-24 13:20:00,195.95,196.14,195.9,196.05,10514.0,186.047,186.2274,185.9995,186.1419,10514.0
2020-07-24 13:25:00,196.03,196.34,195.97,196.34,10245.0,186.1229,186.4173,186.066,186.4173,10245.0
2020-07-24 13:30:00,196.48,196.54,195.89,196.01,8419.0,186.5502,186.6072,185.99,186.104,8419.0
2020-07-24 13:35:00,196.13,196.14,195.83,195.95,3825.0,186.2179,186.2274,185.9331,186.047,3825.0
2020-07-24 13:40:00,195.95,195.98,195.4,195.69,10082.0,186.047,186.0755,185.5248,185.8001,10082.0
2020-07-24 13:45:00,195.72,196.03,195.6,196.03,5080.0,185.8286,186.1229,185.7147,186.1229,5080.0
2020-07-24 13:50:00,195.99,196.15,195.95,196.1,10013.0,186.085,186.2369,186.047,186.1894,10013.0
2020-07-24 13:55:00,196.13,196.62,196.09,196.55,8505.0,186.2179,186.6831,186.1799,186.6167,8505.0
2020-07-24 14:00:00,196.58,196.92,196.45,196.82,9427.0,186.6452,186.968,186.5217,186.873,9427.0
2020-07-24 14:05:00,196.83,196.89,196.44,196.55,25000.0,186.8825,186.9395,186.5122,186.6167,25000.0
2020-07-24 14:10:00,196.56,196.75,196.47,196.75,14217.0,186.6262,186.8066,186.5407,186.8066,14217.0
2020-07-24 14:15:00,196.69,197.19,196.65,197.0,11463.0,186.7496,187.2243,186.7116,187.0439,11463.0
2020-07-24 14:20:00,196.92,197.07,196.86,197.02,8091.0,186.968,187.1104,186.911,187.0629,8091.0
2020-07-24 14:25:00,197.07,197.44,196.97,197.43,7581.0,187.1104,187.4617,187.0154,187.4522,7581.0
2020-07-24 14:30:00,197.35,197.45,197.23,197.33,7205.0,187.3762,187.4712,187.2623,187.3572,7205.0
2020-07-24 14:35:00,197.3,197.6,197.19,197.56,8023.0,187.3288,187.6136,187.2243,187.5756,8023.0
2020-07-24 14:40:00,197.56,197.81,197.47,197.74,16609.0,187.5756,187.813,187.4902,187.7465,16609.0
2020-07-24 14:45:00,197.78,197.94,197.68,197.89,15680.0,187.7845,187.9364,187.6896,187.8889,15680.0
2020-07-24 14:50:00,197.86,197.97,197.45,197.45,15264.0,187.8605,187.9649,187.4712,187.4712,15264.0
2020-07-24 14:55:00,197.58,197.91,197.51,197.8,9242.0,187.5946,187.9079,187.5282,187.8035,9242.0
2020-07-24 15:00:00,197.76,197.92,197.65,197.77,13074.0,187.7655,187.9174,187.6611,187.775,13074.0
2020-07-24 15:05:00,197.76,198.18,197.63,198.06,12013.0,187.7655,188.1643,187.6421,188.0504,12013.0
2020-07-24 15:10:00,198.0,198.23,197.91,198.07,13086.0,187.9934,188.2118,187.9079,188.0598,13086.0
2020-07-24 15:15:00,198.06,198.34,197.63,197.64,18884.0,188.0504,188.3162,187.6421,187.6516,18884.0
2020-07-24 15:20:00,197.72,198.05,197.32,197.32,30085.0,187.7275,188.0409,187.3478,187.3478,30085.0
2020-07-24 15:25:00,197.31,197.86,197.15,197.56,25711.0,187.3383,187.8605,187.1863,187.5756,25711.0
2020-07-24 15:30:00,197.54,197.74,197.21,197.37,22256.0,187.5566,187.7465,187.2433,187.3952,22256.0
2020-07-24 15:35:00,197.38,198.29,197.34,198.29,27499.0,187.4047,188.2687,187.3667,188.2687,27499.0
2020-07-24 15:40:00,198.31,198.51,198.07,198.12,26037.0,188.2877,188.4776,188.0598,188.1073,26037.0
2020-07-24 15:45:00,198.11,198.82,197.72,198.61,46870.0,188.0978,188.7719,187.7275,188.5726,46870.0
2020-07-24 15:50:00,198.6,199.09,198.51,198.87,101804.0,188.5631,189.0283,188.4776,188.8194,101804.0
2020-07-24 15:55:00,198.85,199.05,198.53,198.84,161546.0,188.8004,188.9903,188.4966,188.7909,161546.0
2020-07-27 09:30:00,198.0,198.16,196.55,196.56,43004.0,187.9934,188.1453,186.6167,186.6262,43004.0
2020-07-27 09:35:00,196.7,197.12,195.81,196.06,16793.0,186.7591,187.1579,185.9141,186.1514,16793.0
2020-07-27 09:40:00,196.16,197.05,195.95,197.05,7420.0,186.2464,187.0914,186.047,187.0914,7420.0
2020-07-27 09:45:00,197.13,198.79,197.13,198.42,114140.0,187.1674,188.7435,187.1674,188.3922,114140.0
2020-07-27 09:50:00,198.38,198.38,197.14,197.67,19502.0,188.3542,188.3542,187.1769,187.6801,19502.0
2020-07-27 09:55:00,197.6,198.05,197.45,197.88,32679.0,187.6136,188.0409,187.4712,187.8795,32679.0
2020-07-27 10:00:00,197.9,197.95,196.94,197.25,35448.0,187.8984,187.9459,186.987,187.2813,35448.0
2020-07-27 10:05:00,197.27,197.65,197.05,197.65,6690.0,187.3003,187.6611,187.0914,187.6611,6690.0
2020-07-27 10:10:00,197.71,198.24,197.62,198.23,6461.0,187.718,188.2213,187.6326,188.2118,6461.0
2020-07-27 10:15:00,198.19,198.41,198.02,198.15,6990.0,188.1738,188.3827,188.0124,188.1358,6990.0
2020-07-27 10:20:00,198.15,198.23,197.8,198.01,6080.0,188.1358,188.2118,187.8035,188.0029,6080.0
2020-07-27 10:25:00,198.05,198.36,198.01,198.03,7922.0,188.0409,188.3352,188.0029,188.0219,7922.0
2020-07-27 10:30:00,198.03,198.04,197.75,197.86,6270.0,188.0219,188.0314,187.756,187.8605,6270.0
2020-07-27 10:35:00,197.8,198.22,197.79,198.17,4032.0,187.8035,188.2023,187.794,188.1548,4032.0
2020-07-27 10:40:00,198.21,198.21,197.82,198.12,3900.0,188.1928,188.1928,187.8225,188.1073,3900.0
2020-07-27 10:45:00,198.09,198.1,197.9,197.9,14047.0,188.0788,188.0883,187.8984,187.8984,14047.0
2020-07-27 10:50:00,197.83,197.83,197.56,197.73,6420.0,187.832,187.832,187.5756,187.737,6420.0
2020-07-27 10:55:00,197.75,197.87,197.44,197.62,9008.0,187.756,187.87,187.4617,187.6326,9008.0
2020-07-27 11:00:00,197.66,197.68,197.46,197.65,5164.0,187.6706,187.6896,187.4807,187.6611,5164.0
2020-07-27 11:05:00,197.78,197.78,197.52,197.69,3270.0,187.7845,187.7845,187.5376,187.6991,3270.0
2020-07-27 11:10:00,197.76,198.03,197.7,197.94,6747.0,187.7655,188.0219,187.7085,187.9364,6747.0
2020-07-27 11:15:00,197.93,197.93,197.29,197.56,11640.0,187.9269,187.9269,187.3193,187.5756,11640.0
2020-07-27 11:20:00,197.58,197.66,197.47,197.54,8496.0,187.5946,187.6706,187.4902,187.5566,8496.0
2020-07-27 11:25:00,197.62,197.62,197.3,197.4,8803.0,187.6326,187.6326,187.3288,187.4237,8803.0
2020-07-27 11:30:00,197.48,197.63,196.9,196.97,16602.0,187.4997,187.6421,186.949,187.0154,16602.0
2020-07-27 11:35:00,196.71,196.76,196.48,196.71,14029.0,186.7686,186.8161,186.5502,186.7686,14029.0
2020-07-27 11:40:00,196.71,196.92,196.52,196.62,10485.0,186.7686,186.968,186.5882,186.6831,10485.0
2020-07-27 11:45:00,196.61,196.81,196.57,196.77,6656.0,186.6736,186.8635,186.6357,186.8255,6656.0
2020-07-27 11:50:00,196.78,196.89,196.69,196.73,8813.0,186.835,186.9395,186.7496,186.7876,8813.0
2020-07-27 11:55:00,196.72,196.93,196.28,196.28,8436.0,186.7781,186.9775,186.3603,186.3603,8436.0
2020-07-27 12:00:00,196.4,196.64,196.11,196.27,7980.0,186.4742,186.7021,186.1989,186.3508,7980.0
2020-07-27 12:05:00,196.27,196.46,196.23,196.36,7954.0,186.3508,186.5312,186.3128,186.4363,7954.0
2020-07-27 12:10:00,196.37,196.44,196.28,196.28,6289.0,186.4458,186.5122,186.3603,186.3603,6289.0
2020-07-27 12:15:00,196.19,196.43,196.19,196.39,7200.0,186.2749,186.5027,186.2749,186.4648,7200.0
2020-07-27 12:20:00,196.37,196.54,196.35,196.35,6463.0,186.4458,186.6072,186.4268,186.4268,6463.0
2020-07-27 12:25:00,196.33,196.62,196.19,196.62,8265.0,186.4078,186.6831,186.2749,186.6831,8265.0
2020-07-27 12:30:00,196.69,197.25,196.68,197.05,7754.0,186.7496,187.2813,186.7401,187.0914,7754.0
2020-07-27 12:35:00,197.13,197.27,196.97,197.09,3122.0,187.1674,187.3003,187.0154,187.1294,3122.0
2020-07-27 12:40:00,197.09,197.26,197.05,197.24,3400.0,187.1294,187.2908,187.0914,187.2718,3400.0
2020-07-27 12:45:00,197.18,197.47,197.17,197.47,4226.0,187.2148,187.4902,187.2053,187.4902,4226.0
2020-07-27 12:50:00,197.46,197.5,197.39,197.48,2400.0,187.4807,187.5187,187.4142,187.4997,2400.0
2020-07-27 12:55:00,197.47,197.56,197.29,197.39,4350.0,187.4902,187.5756,187.3193,187.4142,4350.0
2020-07-27 13:00:00,197.4,197.71,197.37,197.71,3127.0,187.4237,187.718,187.3952,187.718,3127.0
2020-07-27 13:05:00,197.73,197.88,197.7,197.75,5164.0,187.737,187.8795,187.7085,187.756,5164.0
2020-07-27 13:10:00,197.73,197.95,197.72,197.93,2835.0,187.737,187.9459,187.7275,187.9269,2835.0
2020-07-27 13:15:00,197.88,198.04,197.84,198.0,3997.0,187.8795,188.0314,187.8415,187.9934,3997.0
2020-07-27 13:20:00,197.98,198.19,197.93,198.1,3000.0,187.9744,188.1738,187.9269,188.0883,3000.0
2020-07-27 13:25:00,198.1,198.23,197.8,197.97,3000.0,188.0883,188.2118,187.8035,187.9649,3000.0
2020-07-27 13:30:00,197.92,198.02,197.87,198.01,3176.0,187.9174,188.0124,187.87,188.0029,3176.0
2020-07-27 13:35:00,197.99,198.1,197.98,198.1,3505.0,187.9839,188.0883,187.9744,188.0883,3505.0
2020-07-27 13:40:00,198.12,198.12,197.81,197.88,9470.0,188.1073,188.1073,187.813,187.8795,9470.0
2020-07-27 13:45:00,197.94,198.03,197.89,197.91,2530.0,187.9364,188.0219,187.8889,187.9079,2530.0
2020-07-27 13:50:00,197.89,198.34,197.86,198.24,16078.0,187.8889,188.3162,187.8605,188.2213,16078.0
2020-07-27 13:55:00,198.19,198.44,198.03,198.05,3735.0,188.1738,188.4112,188.0219,188.0409,3735.0
2020-07-27 14:00:00,198.05,198.11,197.89,197.89,3323.0,188.0409,188.0978,187.8889,187.8889,3323.0
2020-07-27 14:05:00,197.9,198.01,197.79,198.0,3281.0,187.8984,188.0029,187.794,187.9934,3281.0
2020-07-27 14:10:00,197.97,197.99,197.64,197.69,3274.0,187.9649,187.9839,187.6516,187.6991,3274.0
2020-07-27 14:15:00,197.66,197.92,197.61,197.92,4748.0,187.6706,187.9174,187.6231,187.9174,4748.0
2020-07-27 14:20:00,197.92,197.98,197.83,197.87,4195.0,187.9174,187.9744,187.832,187.87,4195.0
2020-07-27 14:25:00,197.85,197.85,197.6,197.75,3939.0,187.851,187.851,187.6136,187.756,3939.0
2020-07-27 14:30:00,197.78,197.85,197.72,197.75,3669.0,187.7845,187.851,187.7275,187.756,3669.0
2020-07-27 14:35:00,197.74,197.91,197.66,197.83,8521.0,187.7465,187.9079,187.6706,187.832,8521.0
2020-07-27 14:40:00,197.82,198.07,197.81,197.93,4453.0,187.8225,188.0598,187.813,187.9269,4453.0
2020-07-27 14:45:00,197.81,197.81,197.46,197.5,2323.0,187.813,187.813,187.4807,187.5187,2323.0
2020-07-27 14:50:00,197.5,197.63,197.4,197.54,8181.0,187.5187,187.6421,187.4237,187.5566,8181.0
2020-07-27 14:55:00,197.6,197.6,197.37,197.41,8141.0,187.6136,187.6136,187.3952,187.4332,8141.0
2020-07-27 15:00:00,197.46,197.78,197.45,197.67,10821.0,187.4807,187.7845,187.4712,187.6801,10821.0
2020-07-27 15:05:00,197.7,197.88,197.69,197.88,4817.0,187.7085,187.8795,187.6991,187.8795,4817.0
2020-07-27 15:10:00,197.84,197.84,197.63,197.79,6170.0,187.8415,187.8415,187.6421,187.794,6170.0
2020-07-27 15:15:00,197.78,198.17,197.78,198.15,19996.0,187.7845,188.1548,187.7845,188.1358,19996.0
2020-07-27 15:20:00,198.14,198.35,198.11,198.23,7175.0,188.1263,188.3257,188.0978,188.2118,7175.0
2020-07-27 15:25:00,198.21,198.33,198.06,198.08,6555.0,188.1928,188.3067,188.0504,188.0693,6555.0
2020-07-27 15:30:00,198.05,198.05,197.86,197.94,6579.0,188.0409,188.0409,187.8605,187.9364,6579.0
2020-07-27 15:35:00,197.9,197.92,197.53,197.55,7793.0,187.8984,187.9174,187.5471,187.5661,7793.0
2020-07-27 15:40:00,197.57,197.97,197.57,197.92,12083.0,187.5851,187.9649,187.5851,187.9174,12083.0
2020-07-27 15:45:00,197.84,198.17,197.78,198.11,20373.0,187.8415,188.1548,187.7845,188.0978,20373.0
2020-07-27 15:50:00,198.15,198.2,197.52,197.67,26122.0,188.1358,188.1833,187.5376,187.6801,26122.0
2020-07-27 15:55:00,197.68,197.75,197.18,197.26,63188.0,187.6896,187.756,187.2148,187.2908,63188.0
2020-07-28 09:30:00,197.72,198.36,196.21,197.68,13485.0,187.7275,188.3352,186.2939,187.6896,13485.0
2020-07-28 09:35:00,197.61,197.61,196.85,197.39,1828.0,187.6231,187.6231,186.9015,187.4142,1828.0
2020-07-28 09:40:00,197.36,197.36,196.74,196.86,1173.0,187.3857,187.3857,186.7971,186.911,1173.0
2020-07-28 09:45:00,196.8,196.81,196.1,196.13,2759.0,186.854,186.8635,186.1894,186.2179,2759.0
2020-07-28 09:50:00,195.99,196.14,195.71,195.76,3247.0,186.085,186.2274,185.8191,185.8666,3247.0
2020-07-28 09:55:00,195.67,195.85,195.42,195.59,2067.0,185.7811,185.952,185.5438,185.7052,2067.0
2020-07-28 10:00:00,195.51,196.46,195.42,196.27,4744.0,185.6292,186.5312,185.5438,186.3508,4744.0
2020-07-28 10:05:00,196.29,196.5,196.17,196.33,2804.0,186.3698,186.5692,186.2559,186.4078,2804.0
2020-07-28 10:10:00,196.19,196.33,195.88,196.33,8901.0,186.2749,186.4078,185.9805,186.4078,8901.0
2020-07-28 10:15:00,196.19,196.69,196.19,196.3,3979.0,186.2749,186.7496,186.2749,186.3793,3979.0
2020-07-28 10:20:00,196.35,196.45,195.81,195.92,6544.0,186.4268,186.5217,185.9141,186.0185,6544.0
2020-07-28 10:25:00,195.96,196.09,195.49,195.6,5642.0,186.0565,186.1799,185.6102,185.7147,5642.0
2020-07-28 10:30:00,195.73,195.89,195.34,195.79,9081.0,185.8381,185.99,185.4678,185.8951,9081.0
2020-07-28 10:35:00,195.84,196.71,195.84,196.71,8030.0,185.9426,186.7686,185.9426,186.7686,8030.0
2020-07-28 10:40:00,196.66,196.85,196.61,196.7,7962.0,186.7211,186.9015,186.6736,186.7591,7962.0
2020-07-28 10:45:00,196.64,196.75,196.56,196.6,1700.0,186.7021,186.8066,186.6262,186.6641,1700.0
2020-07-28 10:50:00,196.61,196.79,196.29,196.57,5232.0,186.6736,186.8445,186.3698,186.6357,5232.0
2020-07-28 10:55:00,196.68,196.91,196.63,196.73,4574.0,186.7401,186.9585,186.6926,186.7876,4574.0
2020-07-28 11:00:00,196.49,196.49,196.07,196.11,3052.0,186.5597,186.5597,186.1609,186.1989,3052.0
2020-07-28 11:05:00,196.16,196.16,195.63,196.03,2744.0,186.2464,186.2464,185.7432,186.1229,2744.0
2020-07-28 11:10:00,195.91,196.43,195.88,196.31,5634.0,186.009,186.5027,185.9805,186.3888,5634.0
2020-07-28 11:15:00,196.22,196.37,195.94,196.11,4426.0,186.3033,186.4458,186.0375,186.1989,4426.0
2020-07-28 11:20:00,196.02,196.08,195.78,195.91,3669.0,186.1135,186.1704,185.8856,186.009,3669.0
2020-07-28 11:25:00,196.03,196.59,196.02,196.53,4200.0,186.1229,186.6546,186.1135,186.5977,4200.0
2020-07-28 11:30:00,196.53,196.73,196.53,196.59,2122.0,186.5977,186.7876,186.5977,186.6546,2122.0
2020-07-28 11:35:00,196.66,196.83,196.42,196.76,3825.0,186.7211,186.8825,186.4932,186.8161,3825.0
2020-07-28 11:40:00,196.71,196.83,196.62,196.77,2300.0,186.7686,186.8825,186.6831,186.8255,2300.0
2020-07-28 11:45:00,196.7,196.9,196.69,196.75,2200.0,186.7591,186.949,186.7496,186.8066,2200.0
2020-07-28 11:50:00,196.76,196.85,196.37,196.45,3549.0,186.8161,186.9015,186.4458,186.5217,3549.0
2020-07-28 11:55:00,196.47,196.59,196.3,196.42,3950.0,186.5407,186.6546,186.3793,186.4932,3950.0
2020-07-28 12:00:00,196.3,196.5,196.09,196.33,5247.0,186.3793,186.5692,186.1799,186.4078,5247.0
2020-07-28 12:05:00,196.3,196.57,196.26,196.44,3442.0,186.3793,186.6357,186.3413,186.5122,3442.0
2020-07-28 12:10:00,196.59,196.71,196.29,196.32,2302.0,186.6546,186.7686,186.3698,186.3983,2302.0
2020-07-28 12:15:00,196.37,196.48,196.05,196.14,3546.0,186.4458,186.5502,186.1419,186.2274,3546.0
2020-07-28 12:20:00,195.89,196.1,195.79,196.01,4481.0,185.99,186.1894,185.8951,186.104,4481.0
2020-07-28 12:25:00,196.11,196.11,195.9,195.95,1700.0,186.1989,186.1989,185.9995,186.047,1700.0
2020-07-28 12:30:00,196.0,196.23,195.84,196.09,2996.0,186.0945,186.3128,185.9426,186.1799,2996.0
2020-07-28 12:35:00,196.09,196.19,195.87,196.07,5214.0,186.1799,186.2749,185.971,186.1609,5214.0
2020-07-28 12:40:00,196.04,196.15,195.83,195.86,4152.0,186.1324,186.2369,185.9331,185.9615,4152.0
2020-07-28 12:45:00,195.92,196.08,195.82,195.83,3711.0,186.0185,186.1704,185.9236,185.9331,3711.0
2020-07-28 12:50:00,195.87,195.97,195.7,195.97,3687.0,185.971,186.066,185.8096,186.066,3687.0
2020-07-28 12:55:00,195.92,195.98,195.86,195.97,2452.0,186.0185,186.0755,185.9615,186.066,2452.0
2020-07-28 13:00:00,195.95,195.95,195.55,195.68,2814.0,186.047,186.047,185.6672,185.7906,2814.0
2020-07-28 13:05:00,195.59,195.95,195.57,195.95,2065.0,185.7052,186.047,185.6862,186.047,2065.0
2020-07-28 13:10:00,195.95,195.98,195.87,195.9,2111.0,186.047,186.0755,185.971,185.9995,2111.0
2020-07-28 13:15:00,195.86,196.25,195.81,196.22,4728.0,185.9615,186.3318,185.9141,186.3033,4728.0
2020-07-28 13:20:00,196.28,196.54,196.25,196.54,4570.0,186.3603,186.6072,186.3318,186.6072,4570.0
2020-07-28 13:25:00,196.61,196.76,196.53,196.72,3115.0,186.6736,186.8161,186.5977,186.7781,3115.0
2020-07-28 13:30:00,196.83,196.83,196.5,196.53,3970.0,186.8825,186.8825,186.5692,186.5977,3970.0
2020-07-28 13:35:00,196.6,196.96,196.51,196.88,5335.0,186.6641,187.0059,186.5787,186.93,5335.0
2020-07-28 13:40:00,196.89,197.04,196.83,197.04,4260.0,186.9395,187.0819,186.8825,187.0819,4260.0
2020-07-28 13:45:00,196.96,196.96,196.84,196.9,4667.0,187.0059,187.0059,186.892,186.949,4667.0
2020-07-28 13:50:00,196.9,197.05,196.7,196.77,4991.0,186.949,187.0914,186.7591,186.8255,4991.0
2020-07-28 13:55:00,196.82,196.84,196.6,196.78,2742.0,186.873,186.892,186.6641,186.835,2742.0
2020-07-28 14:00:00,196.72,197.02,196.71,197.0,5800.0,186.7781,187.0629,186.7686,187.0439,5800.0
2020-07-28 14:05:00,197.01,197.02,196.74,196.9,2475.0,187.0534,187.0629,186.7971,186.949,2475.0
2020-07-28 14:10:00,196.88,196.92,196.53,196.53,2456.0,186.93,186.968,186.5977,186.5977,2456.0
2020-07-28 14:15:00,196.63,196.71,196.48,196.64,2843.0,186.6926,186.7686,186.5502,186.7021,2843.0
2020-07-28 14:20:00,196.73,196.78,196.48,196.5,5393.0,186.7876,186.835,186.5502,186.5692,5393.0
2020-07-28 14:25:00,196.53,196.84,196.52,196.75,5825.0,186.5977,186.892,186.5882,186.8066,5825.0
2020-07-28 14:30:00,196.87,196.88,196.52,196.61,6535.0,186.9205,186.93,186.5882,186.6736,6535.0
2020-07-28 14:35:00,196.74,196.76,196.54,196.71,2000.0,186.7971,186.8161,186.6072,186.7686,2000.0
2020-07-28 14:40:00,196.74,196.75,196.37,196.49,4981.0,186.7971,186.8066,186.4458,186.5597,4981.0
2020-07-28 14:45:00,196.55,196.67,196.25,196.25,10573.0,186.6167,186.7306,186.3318,186.3318,10573.0
2020-07-28 14:50:00,196.28,196.43,196.04,196.29,6612.0,186.3603,186.5027,186.1324,186.3698,6612.0
2020-07-28 14:55:00,196.31,196.43,196.02,196.05,6887.0,186.3888,186.5027,186.1135,186.1419,6887.0
2020-07-28 15:00:00,196.11,196.16,195.84,195.93,7540.0,186.1989,186.2464,185.9426,186.028,7540.0
2020-07-28 15:05:00,195.88,196.09,195.83,196.02,4522.0,185.9805,186.1799,185.9331,186.1135,4522.0
2020-07-28 15:10:00,196.1,196.16,195.78,195.81,7229.0,186.1894,186.2464,185.8856,185.9141,7229.0
2020-07-28 15:15:00,195.76,195.83,195.48,195.66,19036.0,185.8666,185.9331,185.6007,185.7716,19036.0
2020-07-28 15:20:00,195.69,195.8,195.5,195.55,19049.0,185.8001,185.9046,185.6197,185.6672,19049.0
2020-07-28 15:25:00,195.59,195.6,195.06,195.06,13072.0,185.7052,185.7147,185.202,185.202,13072.0
2020-07-28 15:30:00,195.11,195.57,194.72,194.78,17333.0,185.2494,185.6862,184.8792,184.9361,17333.0
2020-07-28 15:35:00,194.81,195.15,194.77,194.9,19209.0,184.9646,185.2874,184.9266,185.0501,19209.0
2020-07-28 15:40:00,194.89,195.04,194.57,194.7,19238.0,185.0406,185.183,184.7367,184.8602,19238.0
2020-07-28 15:45:00,194.69,195.03,194.49,194.52,24432.0,184.8507,185.1735,184.6608,184.6893,24432.0
2020-07-28 15:50:00,194.48,194.69,194.15,194.45,36522.0,184.6513,184.8507,184.338,184.6228,36522.0
2020-07-28 15:55:00,194.4,194.63,194.1,194.29,76755.0,184.5753,184.7937,184.2905,184.4709,76755.0
2020-07-29 09:30:00,196.76,200.93,195.97,200.07,66077.0,186.8161,190.7753,186.066,189.9588,66077.0
2020-07-29 09:35:00,199.53,200.42,198.42,200.2,11481.0,189.4461,190.2911,188.3922,190.0822,11481.0
2020-07-29 09:40:00,199.97,200.67,199.67,200.45,23810.0,189.8638,190.5284,189.579,190.3196,23810.0
2020-07-29 09:45:00,200.41,201.14,200.0,200.87,29130.0,190.2816,190.9747,189.8923,190.7183,29130.0
2020-07-29 09:50:00,200.87,201.1,200.71,200.92,16040.0,190.7183,190.9367,190.5664,190.7658,16040.0
2020-07-29 09:55:00,200.85,201.84,200.85,201.84,21642.0,190.6994,191.6393,190.6994,191.6393,21642.0
2020-07-29 10:00:00,201.87,201.87,200.36,200.45,52362.0,191.6678,191.6678,190.2341,190.3196,52362.0
2020-07-29 10:05:00,200.43,200.73,200.33,200.49,15044.0,190.3006,190.5854,190.2056,190.3575,15044.0
2020-07-29 10:10:00,200.44,200.56,200.19,200.36,15406.0,190.3101,190.424,190.0727,190.2341,15406.0
2020-07-29 10:15:00,200.37,201.07,200.35,200.97,13440.0,190.2436,190.9082,190.2246,190.8133,13440.0
2020-07-29 10:20:00,200.71,201.05,200.69,200.88,9076.0,190.5664,190.8892,190.5474,190.7278,9076.0
2020-07-29 10:25:00,200.93,201.1,200.74,200.79,20714.0,190.7753,190.9367,190.5949,190.6424,20714.0
2020-07-29 10:30:00,200.77,200.95,200.69,200.89,15783.0,190.6234,190.7943,190.5474,190.7373,15783.0
2020-07-29 10:35:00,200.89,201.25,200.89,201.04,23944.0,190.7373,191.0791,190.7373,190.8798,23944.0
2020-07-29 10:40:00,200.98,201.24,200.81,201.21,15883.0,190.8228,191.0696,190.6614,191.0412,15883.0
2020-07-29 10:45:00,201.23,201.23,200.87,200.98,15465.0,191.0601,191.0601,190.7183,190.8228,15465.0
2020-07-29 10:50:00,200.98,201.27,200.98,201.0,5920.0,190.8228,191.0981,190.8228,190.8418,5920.0
2020-07-29 10:55:00,201.04,201.28,200.98,201.18,21200.0,190.8798,191.1076,190.8228,191.0127,21200.0
2020-07-29 11:00:00,201.18,201.23,200.97,200.99,11399.0,191.0127,191.0601,190.8133,190.8323,11399.0
2020-07-29 11:05:00,201.09,201.31,200.91,201.03,8494.0,190.9272,191.1361,190.7563,190.8703,8494.0
2020-07-29 11:10:00,200.96,201.12,200.96,201.12,5486.0,190.8038,190.9557,190.8038,190.9557,5486.0
2020-07-29 11:15:00,201.11,201.14,201.03,201.1,13110.0,190.9462,190.9747,190.8703,190.9367,13110.0
2020-07-29 11:20:00,201.13,201.19,200.91,200.98,7017.0,190.9652,191.0222,190.7563,190.8228,7017.0
2020-07-29 11:25:00,201.11,201.26,201.0,201.19,6890.0,190.9462,191.0886,190.8418,191.0222,6890.0
2020-07-29 11:30:00,201.31,202.1,201.28,202.1,8394.0,191.1361,191.8862,191.1076,191.8862,8394.0
2020-07-29 11:35:00,202.07,202.07,201.73,201.8,6958.0,191.8577,191.8577,191.5349,191.6013,6958.0
2020-07-29 11:40:00,201.75,201.98,201.64,201.91,5727.0,191.5539,191.7722,191.4494,191.7058,5727.0
2020-07-29 11:45:00,201.94,202.08,201.76,202.08,4874.0,191.7343,191.8672,191.5634,191.8672,4874.0
2020-07-29 11:50:00,202.09,202.4,202.09,202.34,7407.0,191.8767,192.171,191.8767,192.1141,7407.0
2020-07-29 11:55:00,202.33,202.4,201.82,202.12,10507.0,192.1046,192.171,191.6203,191.9052,10507.0
2020-07-29 12:00:00,202.05,202.05,201.83,201.88,2105.0,191.8387,191.8387,191.6298,191.6773,2105.0
2020-07-29 12:05:00,201.82,201.84,201.56,201.69,6778.0,191.6203,191.6393,191.3735,191.4969,6778.0
2020-07-29 12:10:00,201.71,201.94,201.42,201.45,7323.0,191.5159,191.7343,191.2405,191.269,7323.0
2020-07-29 12:15:00,201.48,201.79,201.32,201.79,12838.0,191.2975,191.5918,191.1456,191.5918,12838.0
2020-07-29 12:20:00,201.84,201.89,201.64,201.74,18738.0,191.6393,191.6868,191.4494,191.5444,18738.0
2020-07-29 12:25:00,201.64,201.76,201.36,201.4,4561.0,191.4494,191.5634,191.1836,191.2216,4561.0
2020-07-29 12:30:00,201.39,201.5,201.36,201.48,4515.0,191.2121,191.3165,191.1836,191.2975,4515.0
2020-07-29 12:35:00,201.49,201.65,201.38,201.65,4608.0,191.307,191.4589,191.2026,191.4589,4608.0
2020-07-29 12:40:00,201.67,201.67,201.14,201.14,3957.0,191.4779,191.4779,190.9747,190.9747,3957.0
2020-07-29 12:45:00,201.14,201.43,201.14,201.39,12497.0,190.9747,191.25,190.9747,191.2121,12497.0
2020-07-29 12:50:00,201.33,201.33,201.17,201.24,2292.0,191.1551,191.1551,191.0032,191.0696,2292.0
2020-07-29 12:55:00,201.23,201.31,201.19,201.29,5729.0,191.0601,191.1361,191.0222,191.1171,5729.0
2020-07-29 13:00:00,201.24,201.28,201.11,201.11,2294.0,191.0696,191.1076,190.9462,190.9462,2294.0
2020-07-29 13:05:00,201.12,201.18,201.04,201.11,5553.0,190.9557,191.0127,190.8798,190.9462,5553.0
2020-07-29 13:10:00,201.07,201.07,200.9,200.99,2615.0,190.9082,190.9082,190.7468,190.8323,2615.0
2020-07-29 13:15:00,201.03,201.13,200.96,201.05,4745.0,190.8703,190.9652,190.8038,190.8892,4745.0
2020-07-29 13:20:00,201.05,201.05,200.87,201.0,2050.0,190.8892,190.8892,190.7183,190.8418,2050.0
2020-07-29 13:25:00,200.96,201.05,200.86,200.92,1849.0,190.8038,190.8892,190.7088,190.7658,1849.0
2020-07-29 13:30:00,200.95,201.03,200.89,200.95,1810.0,190.7943,190.8703,190.7373,190.7943,1810.0
2020-07-29 13:35:00,200.97,201.07,200.82,200.82,2854.0,190.8133,190.9082,190.6709,190.6709,2854.0
2020-07-29 13:40:00,200.86,201.0,200.85,200.95,3681.0,190.7088,190.8418,190.6994,190.7943,3681.0
2020-07-29 13:45:00,200.95,200.95,200.84,200.95,1275.0,190.7943,190.7943,190.6899,190.7943,1275.0
2020-07-29 13:50:00,200.9,200.91,200.82,200.85,3873.0,190.7468,190.7563,190.6709,190.6994,3873.0
2020-07-29 13:55:00,200.82,200.99,200.48,200.5,5356.0,190.6709,190.8323,190.3481,190.367,5356.0
2020-07-29 14:00:00,200.7,200.9,200.56,200.72,4127.0,190.5569,190.7468,190.424,190.5759,4127.0
2020-07-29 14:05:00,200.71,201.05,200.7,201.03,2442.0,190.5664,190.8892,190.5569,190.8703,2442.0
2020-07-29 14:10:00,201.25,201.26,200.99,200.99,1950.0,191.0791,191.0886,190.8323,190.8323,1950.0
2020-07-29 14:15:00,201.06,201.14,200.94,200.95,7139.0,190.8987,190.9747,190.7848,190.7943,7139.0
2020-07-29 14:20:00,200.99,201.18,200.99,201.18,1698.0,190.8323,191.0127,190.8323,191.0127,1698.0
2020-07-29 14:25:00,201.19,201.35,201.1,201.1,2842.0,191.0222,191.1741,190.9367,190.9367,2842.0
2020-07-29 14:30:00,201.13,201.35,201.13,201.16,2929.0,190.9652,191.1741,190.9652,190.9937,2929.0
2020-07-29 14:35:00,201.17,201.41,201.11,201.41,13302.0,191.0032,191.2311,190.9462,191.2311,13302.0
2020-07-29 14:40:00,201.37,201.65,201.31,201.53,9282.0,191.1931,191.4589,191.1361,191.345,9282.0
2020-07-29 14:45:00,201.54,201.63,201.44,201.6,3104.0,191.3545,191.4399,191.2595,191.4114,3104.0
2020-07-29 14:50:00,201.55,201.65,201.13,201.33,6094.0,191.364,191.4589,190.9652,191.1551,6094.0
2020-07-29 14:55:00,201.34,201.34,201.11,201.32,4928.0,191.1646,191.1646,190.9462,191.1456,4928.0
2020-07-29 15:00:00,201.31,201.31,200.87,200.9,8329.0,191.1361,191.1361,190.7183,190.7468,8329.0
2020-07-29 15:05:00,200.98,201.59,200.93,201.55,6856.0,190.8228,191.402,190.7753,191.364,6856.0
2020-07-29 15:10:00,201.53,201.78,201.5,201.52,9448.0,191.345,191.5824,191.3165,191.3355,9448.0
2020-07-29 15:15:00,201.57,201.74,201.49,201.63,9203.0,191.383,191.5444,191.307,191.4399,9203.0
2020-07-29 15:20:00,201.64,201.71,201.51,201.55,11168.0,191.4494,191.5159,191.326,191.364,11168.0
2020-07-29 15:25:00,201.53,201.78,201.48,201.78,7758.0,191.345,191.5824,191.2975,191.5824,7758.0
2020-07-29 15:30:00,201.8,202.06,201.7,201.74,23545.0,191.6013,191.8482,191.5064,191.5444,23545.0
2020-07-29 15:35:00,201.76,202.04,201.76,202.04,21883.0,191.5634,191.8292,191.5634,191.8292,21883.0
2020-07-29 15:40:00,201.98,202.05,201.62,201.69,19378.0,191.7722,191.8387,191.4304,191.4969,19378.0
2020-07-29 15:45:00,201.62,201.86,201.23,201.5,22641.0,191.4304,191.6583,191.0601,191.3165,22641.0
2020-07-29 15:50:00,201.38,201.56,201.24,201.46,28056.0,191.2026,191.3735,191.0696,191.2785,28056.0
2020-07-29 15:55:00,201.49,201.59,201.24,201.47,68879.0,191.307,191.402,191.0696,191.288,68879.0
2020-07-30 09:30:00,198.25,199.67,197.56,198.88,25378.0,188.2308,189.579,187.5756,188.8289,25378.0
2020-07-30 09:35:00,198.86,198.86,196.27,196.52,6450.0,188.8099,188.8099,186.3508,186.5882,6450.0
2020-07-30 09:40:00,196.48,197.25,196.48,197.02,8824.0,186.5502,187.2813,186.5502,187.0629,8824.0
2020-07-30 09:45:00,197.03,198.02,197.03,197.43,10267.0,187.0724,188.0124,187.0724,187.4522,10267.0
2020-07-30 09:50:00,197.57,197.64,196.79,196.96,13069.0,187.5851,187.6516,186.8445,187.0059,13069.0
2020-07-30 09:55:00,196.98,197.45,196.94,197.37,10059.0,187.0249,187.4712,186.987,187.3952,10059.0
2020-07-30 10:00:00,197.33,197.33,196.54,197.25,14692.0,187.3572,187.3572,186.6072,187.2813,14692.0
2020-07-30 10:05:00,197.38,198.23,197.12,198.23,6796.0,187.4047,188.2118,187.1579,188.2118,6796.0
2020-07-30 10:10:00,198.02,198.02,197.24,197.36,4271.0,188.0124,188.0124,187.2718,187.3857,4271.0
2020-07-30 10:15:00,197.32,197.65,197.2,197.65,6210.0,187.3478,187.6611,187.2338,187.6611,6210.0
2020-07-30 10:20:00,197.72,197.72,197.17,197.6,9536.0,187.7275,187.7275,187.2053,187.6136,9536.0
2020-07-30 10:25:00,197.59,198.23,197.59,198.23,4419.0,187.6041,188.2118,187.6041,188.2118,4419.0
2020-07-30 10:30:00,198.33,198.71,198.22,198.65,4306.0,188.3067,188.6675,188.2023,188.6105,4306.0
2020-07-30 10:35:00,198.68,198.9,198.39,198.82,8440.0,188.639,188.8479,188.3637,188.7719,8440.0
2020-07-30 10:40:00,198.78,198.88,198.39,198.45,6832.0,188.734,188.8289,188.3637,188.4206,6832.0
2020-07-30 10:45:00,198.51,198.86,198.42,198.43,18315.0,188.4776,188.8099,188.3922,188.4017,18315.0
2020-07-30 10:50:00,198.28,198.28,197.93,198.1,3990.0,188.2592,188.2592,187.9269,188.0883,3990.0
2020-07-30 10:55:00,198.24,198.66,198.18,198.55,9765.0,188.2213,188.62,188.1643,188.5156,9765.0
2020-07-30 11:00:00,198.48,198.84,198.11,198.67,6048.0,188.4491,188.7909,188.0978,188.6295,6048.0
2020-07-30 11:05:00,198.67,198.72,198.43,198.43,4834.0,188.6295,188.677,188.4017,188.4017,4834.0
2020-07-30 11:10:00,198.48,198.69,198.0,198.03,3471.0,188.4491,188.6485,187.9934,188.0219,3471.0
2020-07-30 11:15:00,197.93,198.64,197.84,198.64,8525.0,187.9269,188.601,187.8415,188.601,8525.0
2020-07-30 11:20:00,198.56,198.99,198.56,198.73,4820.0,188.5251,188.9334,188.5251,188.6865,4820.0
2020-07-30 11:25:00,198.52,198.98,198.45,198.74,3984.0,188.4871,188.9239,188.4206,188.696,3984.0
2020-07-30 11:30:00,198.91,199.22,198.91,199.13,5670.0,188.8574,189.1517,188.8574,189.0663,5670.0
2020-07-30 11:35:00,199.23,199.31,198.79,198.91,3500.0,189.1612,189.2372,188.7435,188.8574,3500.0
2020-07-30 11:40:00,199.0,199.62,198.99,199.62,4171.0,188.9428,189.5315,188.9334,189.5315,4171.0
2020-07-30 11:45:00,199.47,199.51,199.22,199.28,2440.0,189.3891,189.4271,189.1517,189.2087,2440.0
2020-07-30 11:50:00,199.33,199.33,198.83,198.89,3145.0,189.2562,189.2562,188.7814,188.8384,3145.0
2020-07-30 11:55:00,198.85,198.92,198.7,198.9,2920.0,188.8004,188.8669,188.658,188.8479,2920.0
2020-07-30 12:00:00,199.01,199.21,198.62,198.63,2600.0,188.9523,189.1422,188.5821,188.5915,2600.0
2020-07-30 12:05:00,198.76,199.11,198.66,198.78,4161.0,188.715,189.0473,188.62,188.734,4161.0
2020-07-30 12:10:00,198.8,199.27,198.78,199.16,23579.0,188.753,189.1992,188.734,189.0948,23579.0
2020-07-30 12:15:00,199.25,200.1,199.2,199.95,11170.0,189.1802,189.9873,189.1327,189.8448,11170.0
2020-07-30 12:20:00,199.91,200.09,199.86,200.09,10242.0,189.8069,189.9778,189.7594,189.9778,10242.0
2020-07-30 12:25:00,200.12,200.12,199.67,199.82,15715.0,190.0062,190.0062,189.579,189.7214,15715.0
2020-07-30 12:30:00,199.95,200.01,199.2,199.31,8478.0,189.8448,189.9018,189.1327,189.2372,8478.0
2020-07-30 12:35:00,199.33,199.55,199.2,199.45,8874.0,189.2562,189.4651,189.1327,189.3701,8874.0
2020-07-30 12:40:00,199.54,199.54,199.03,199.22,4622.0,189.4556,189.4556,188.9713,189.1517,4622.0
2020-07-30 12:45:00,199.41,199.49,199.3,199.3,3243.0,189.3321,189.4081,189.2277,189.2277,3243.0
2020-07-30 12:50:00,199.26,199.4,199.07,199.07,6165.0,189.1897,189.3226,189.0093,189.0093,6165.0
2020-07-30 12:55:00,199.11,199.5,199.07,199.4,6027.0,189.0473,189.4176,189.0093,189.3226,6027.0
2020-07-30 13:00:00,199.35,199.75,199.35,199.74,6224.0,189.2752,189.6549,189.2752,189.6455,6224.0
2020-07-30 13:05:00,199.79,200.06,199.79,199.92,6407.0,189.6929,189.9493,189.6929,189.8164,6407.0
2020-07-30 13:10:00,199.96,200.12,199.92,200.06,11321.0,189.8543,190.0062,189.8164,189.9493,11321.0
2020-07-30 13:15:00,200.01,200.12,199.97,200.02,14903.0,189.9018,190.0062,189.8638,189.9113,14903.0
2020-07-30 13:20:00,200.06,200.06,199.95,199.98,9033.0,189.9493,189.9493,189.8448,189.8733,9033.0
2020-07-30 13:25:00,199.98,200.03,199.88,199.98,7025.0,189.8733,189.9208,189.7784,189.8733,7025.0
2020-07-30 13:30:00,199.99,200.35,199.9,200.35,9312.0,189.8828,190.2246,189.7974,190.2246,9312.0
2020-07-30 13:35:00,200.45,200.45,199.99,199.99,11955.0,190.3196,190.3196,189.8828,189.8828,11955.0
2020-07-30 13:40:00,199.98,200.16,199.97,200.16,8489.0,189.8733,190.0442,189.8638,190.0442,8489.0
2020-07-30 13:45:00,200.15,200.26,199.99,200.02,23432.0,190.0347,190.1392,189.8828,189.9113,23432.0
2020-07-30 13:50:00,200.07,200.33,199.99,200.31,32225.0,189.9588,190.2056,189.8828,190.1866,32225.0
2020-07-30 13:55:00,200.4,200.75,199.98,200.15,16677.0,190.2721,190.6044,189.8733,190.0347,16677.0
2020-07-30 14:00:00,200.28,200.28,199.74,199.84,5441.0,190.1582,190.1582,189.6455,189.7404,5441.0
2020-07-30 14:05:00,199.84,200.0,199.61,200.0,16772.0,189.7404,189.8923,189.522,189.8923,16772.0
2020-07-30 14:10:00,199.9,200.13,199.9,200.03,9152.0,189.7974,190.0157,189.7974,189.9208,9152.0
2020-07-30 14:15:00,200.0,200.06,199.78,199.93,7737.0,189.8923,189.9493,189.6834,189.8258,7737.0
2020-07-30 14:20:00,199.88,200.27,199.74,200.04,24836.0,189.7784,190.1487,189.6455,189.9303,24836.0
2020-07-30 14:25:00,200.0,200.05,199.54,199.65,4936.0,189.8923,189.9398,189.4556,189.56,4936.0
2020-07-30 14:30:00,199.65,199.77,199.52,199.76,4400.0,189.56,189.6739,189.4366,189.6644,4400.0
2020-07-30 14:35:00,199.8,199.95,199.78,199.9,3558.0,189.7024,189.8448,189.6834,189.7974,3558.0
2020-07-30 14:40:00,199.96,200.13,199.94,200.13,3753.0,189.8543,190.0157,189.8353,190.0157,3753.0
2020-07-30 14:45:00,200.16,200.56,200.11,200.33,8405.0,190.0442,190.424,189.9968,190.2056,8405.0
2020-07-30 14:50:00,200.35,200.35,200.12,200.15,1752.0,190.2246,190.2246,190.0062,190.0347,1752.0
2020-07-30 14:55:00,200.17,200.36,200.08,200.09,4040.0,190.0537,190.2341,189.9683,189.9778,4040.0
2020-07-30 15:00:00,200.33,200.5,200.04,200.18,3380.0,190.2056,190.367,189.9303,190.0632,3380.0
2020-07-30 15:05:00,200.15,200.29,200.04,200.14,4333.0,190.0347,190.1677,189.9303,190.0252,4333.0
2020-07-30 15:10:00,200.18,200.37,199.97,200.32,7732.0,190.0632,190.2436,189.8638,190.1961,7732.0
2020-07-30 15:15:00,200.36,200.77,200.27,200.73,9936.0,190.2341,190.6234,190.1487,190.5854,9936.0
2020-07-30 15:20:00,200.7,201.07,200.62,200.92,27681.0,190.5569,190.9082,190.481,190.7658,27681.0
2020-07-30 15:25:00,200.95,201.63,200.65,200.75,22067.0,190.7943,191.4399,190.5095,190.6044,22067.0
2020-07-30 15:30:00,200.83,201.2,200.69,200.88,14704.0,190.6804,191.0317,190.5474,190.7278,14704.0
2020-07-30 15:35:00,200.79,200.88,200.59,200.6,15006.0,190.6424,190.7278,190.4525,190.462,15006.0
2020-07-30 15:40:00,200.61,200.9,200.45,200.71,28130.0,190.4715,190.7468,190.3196,190.5664,28130.0
2020-07-30 15:45:00,200.71,200.76,200.34,200.75,20596.0,190.5664,190.6139,190.2151,190.6044,20596.0
2020-07-30 15:50:00,200.75,200.85,200.34,200.45,28989.0,190.6044,190.6994,190.2151,190.3196,28989.0
2020-07-30 15:55:00,200.35,201.21,200.31,200.55,70316.0,190.2246,191.0412,190.1866,190.4145,70316.0
2020-07-31 09:30:00,195.46,196.71,190.77,192.34,76866.0,185.5818,186.7686,181.1288,182.6194,76866.0
2020-07-31 09:35:00,192.13,193.63,190.24,190.86,60997.0,182.42,183.8442,180.6256,181.2142,60997.0
2020-07-31 09:40:00,190.86,193.4,188.0,193.4,57273.0,181.2142,183.6259,178.4988,183.6259,57273.0
2020-07-31 09:45:00,193.36,193.36,190.12,190.31,40231.0,183.5879,183.5879,180.5116,180.692,40231.0
2020-07-31 09:50:00,190.73,191.64,189.0,191.32,164725.0,181.0908,181.9548,179.4482,181.651,164725.0
2020-07-31 09:55:00,191.45,192.23,190.8,191.45,155195.0,181.7744,182.515,181.1573,181.7744,155195.0
2020-07-31 10:00:00,191.45,192.14,191.1,191.24,45461.0,181.7744,182.4295,181.4421,181.575,45461.0
2020-07-31 10:05:00,191.25,191.46,189.5,191.07,44313.0,181.5845,181.7839,179.923,181.4136,44313.0
2020-07-31 10:10:00,190.91,191.89,190.77,191.79,26664.0,181.2617,182.1922,181.1288,182.0972,26664.0
2020-07-31 10:15:00,191.64,192.59,191.46,192.28,26990.0,181.9548,182.8568,181.7839,182.5625,26990.0
2020-07-31 10:20:00,192.4,192.41,191.57,192.36,17704.0,182.6764,182.6859,181.8883,182.6384,17704.0
2020-07-31 10:25:00,192.13,192.13,190.66,191.03,15986.0,182.42,182.42,181.0243,181.3756,15986.0
2020-07-31 10:30:00,191.03,191.17,189.75,189.97,10289.0,181.3756,181.5086,180.1603,180.3692,10289.0
2020-07-31 10:35:00,189.89,190.16,189.45,189.89,13431.0,180.2933,180.5496,179.8755,180.2933,13431.0
2020-07-31 10:40:00,189.82,189.82,189.01,189.53,12892.0,180.2268,180.2268,179.4577,179.9514,12892.0
2020-07-31 10:45:00,189.55,189.94,189.31,189.94,5981.0,179.9704,180.3407,179.7426,180.3407,5981.0
2020-07-31 10:50:00,189.78,190.49,189.77,190.49,10293.0,180.1888,180.8629,180.1793,180.8629,10293.0
2020-07-31 10:55:00,190.4,190.86,190.09,190.65,9990.0,180.7775,181.2142,180.4831,181.0148,9990.0
2020-07-31 11:00:00,190.58,190.99,190.34,190.75,18879.0,180.9484,181.3377,180.7205,181.1098,18879.0
2020-07-31 11:05:00,190.69,190.69,189.83,190.21,24562.0,181.0528,181.0528,180.2363,180.5971,24562.0
2020-07-31 11:10:00,190.06,190.52,189.75,190.51,6799.0,180.4547,180.8914,180.1603,180.8819,6799.0
2020-07-31 11:15:00,190.39,191.42,190.34,191.42,7666.0,180.768,181.7459,180.7205,181.7459,7666.0
2020-07-31 11:20:00,191.32,191.79,191.26,191.38,11128.0,181.651,182.0972,181.594,181.708,11128.0
2020-07-31 11:25:00,191.44,192.14,191.42,192.05,17102.0,181.7649,182.4295,181.7459,182.3441,17102.0
2020-07-31 11:30:00,192.11,192.24,190.66,191.04,11295.0,182.4011,182.5245,181.0243,181.3851,11295.0
2020-07-31 11:35:00,190.96,191.16,190.61,191.03,16264.0,181.3092,181.4991,180.9769,181.3756,16264.0
2020-07-31 11:40:00,191.01,191.2,190.75,190.91,28912.0,181.3567,181.537,181.1098,181.2617,28912.0
2020-07-31 11:45:00,190.87,191.19,190.62,190.71,8992.0,181.2237,181.5276,180.9864,181.0718,8992.0
2020-07-31 11:50:00,190.71,191.01,190.55,190.58,6374.0,181.0718,181.3567,180.9199,180.9484,6374.0
2020-07-31 11:55:00,190.5,190.75,190.41,190.75,3800.0,180.8724,181.1098,180.787,181.1098,3800.0
2020-07-31 12:00:00,190.57,190.57,190.2,190.22,8003.0,180.9389,180.9389,180.5876,180.6066,8003.0
2020-07-31 12:05:00,190.25,190.59,190.12,190.22,7518.0,180.6351,180.9579,180.5116,180.6066,7518.0
2020-07-31 12:10:00,190.23,190.68,190.22,190.52,16413.0,180.6161,181.0433,180.6066,180.8914,16413.0
2020-07-31 12:15:00,190.5,190.72,190.23,190.49,14399.0,180.8724,181.0813,180.6161,180.8629,14399.0
2020-07-31 12:20:00,190.63,190.69,190.46,190.62,5826.0,180.9959,181.0528,180.8344,180.9864,5826.0
2020-07-31 12:25:00,190.62,190.78,190.22,190.23,15410.0,180.9864,181.1383,180.6066,180.6161,15410.0
2020-07-31 12:30:00,190.23,190.28,190.0,190.03,16066.0,180.6161,180.6635,180.3977,180.4262,16066.0
2020-07-31 12:35:00,190.02,190.12,189.78,189.8,19324.0,180.4167,180.5116,180.1888,180.2078,19324.0
2020-07-31 12:40:00,189.88,190.18,189.88,190.09,17449.0,180.2838,180.5686,180.2838,180.4831,17449.0
2020-07-31 12:45:00,190.1,190.33,189.97,190.16,10652.0,180.4926,180.711,180.3692,180.5496,10652.0
2020-07-31 12:50:00,190.14,190.4,190.1,190.21,6162.0,180.5306,180.7775,180.4926,180.5971,6162.0
2020-07-31 12:55:00,190.15,190.16,189.87,190.12,8323.0,180.5401,180.5496,180.2743,180.5116,8323.0
2020-07-31 13:00:00,190.12,190.23,190.08,190.18,3763.0,180.5116,180.6161,180.4737,180.5686,3763.0
2020-07-31 13:05:00,190.15,190.39,189.79,189.82,14524.0,180.5401,180.768,180.1983,180.2268,14524.0
2020-07-31 13:10:00,189.84,190.09,189.71,189.98,6743.0,180.2458,180.4831,180.1224,180.3787,6743.0
2020-07-31 13:15:00,189.99,190.15,189.84,190.13,4143.0,180.3882,180.5401,180.2458,180.5211,4143.0
2020-07-31 13:20:00,190.25,190.54,190.25,190.46,12498.0,180.6351,180.9104,180.6351,180.8344,12498.0
2020-07-31 13:25:00,190.54,190.63,190.25,190.54,5468.0,180.9104,180.9959,180.6351,180.9104,5468.0
2020-07-31 13:30:00,190.55,191.36,190.54,190.71,13800.0,180.9199,181.689,180.9104,181.0718,13800.0
2020-07-31 13:35:00,190.52,191.08,190.52,191.03,7830.0,180.8914,181.4231,180.8914,181.3756,7830.0
2020-07-31 13:40:00,191.03,191.3,191.03,191.23,5450.0,181.3756,181.632,181.3756,181.5655,5450.0
2020-07-31 13:45:00,191.15,191.19,190.89,191.06,6834.0,181.4896,181.5276,181.2427,181.4041,6834.0
2020-07-31 13:50:00,191.03,191.11,190.67,190.74,9114.0,181.3756,181.4516,181.0338,181.1003,9114.0
2020-07-31 13:55:00,190.86,190.97,190.43,190.49,7116.0,181.2142,181.3187,180.806,180.8629,7116.0
2020-07-31 14:00:00,190.46,190.97,190.45,190.62,5974.0,180.8344,181.3187,180.825,180.9864,5974.0
2020-07-31 14:05:00,190.61,190.61,190.29,190.45,4819.0,180.9769,180.9769,180.673,180.825,4819.0
2020-07-31 14:10:00,190.48,190.84,190.35,190.84,6993.0,180.8534,181.1952,180.73,181.1952,6993.0
2020-07-31 14:15:00,190.8,191.21,190.79,191.08,9890.0,181.1573,181.5465,181.1478,181.4231,9890.0
2020-07-31 14:20:00,191.12,191.21,191.1,191.14,5104.0,181.4611,181.5465,181.4421,181.4801,5104.0
2020-07-31 14:25:00,191.05,191.12,190.83,190.88,4337.0,181.3946,181.4611,181.1857,181.2332,4337.0
2020-07-31 14:30:00,190.81,191.02,190.67,190.97,9127.0,181.1668,181.3661,181.0338,181.3187,9127.0
2020-07-31 14:35:00,190.99,191.2,190.94,191.14,11655.0,181.3377,181.537,181.2902,181.4801,11655.0
2020-07-31 14:40:00,191.11,191.7,190.87,191.66,13669.0,181.4516,182.0118,181.2237,181.9738,13669.0
2020-07-31 14:45:00,191.64,192.59,191.58,192.5,18358.0,181.9548,182.8568,181.8978,182.7713,18358.0
2020-07-31 14:50:00,192.43,192.7,192.04,192.05,8192.0,182.7049,182.9612,182.3346,182.3441,8192.0
2020-07-31 14:55:00,192.04,192.89,191.97,192.8,12911.0,182.3346,183.1416,182.2681,183.0562,12911.0
2020-07-31 15:00:00,192.72,193.23,192.58,192.85,21878.0,182.9802,183.4645,182.8473,183.1037,21878.0
2020-07-31 15:05:00,192.96,193.02,192.49,192.71,8337.0,183.2081,183.2651,182.7619,182.9707,8337.0
2020-07-31 15:10:00,192.69,192.69,192.23,192.55,6815.0,182.9517,182.9517,182.515,182.8188,6815.0
2020-07-31 15:15:00,192.58,192.86,192.37,192.86,14565.0,182.8473,183.1132,182.6479,183.1132,14565.0
2020-07-31 15:20:00,192.95,193.04,192.72,192.85,10530.0,183.1986,183.2841,182.9802,183.1037,10530.0
2020-07-31 15:25:00,192.83,192.83,191.88,192.3,16891.0,183.0847,183.0847,182.1827,182.5815,16891.0
2020-07-31 15:30:00,192.33,192.86,192.25,192.59,15828.0,182.6099,183.1132,182.534,182.8568,15828.0
2020-07-31 15:35:00,192.53,192.58,192.05,192.26,16598.0,182.7998,182.8473,182.3441,182.5435,16598.0
2020-07-31 15:40:00,192.27,192.58,192.12,192.3,24710.0,182.553,182.8473,182.4106,182.5815,24710.0
2020-07-31 15:45:00,192.36,193.33,192.36,193.33,24766.0,182.6384,183.5594,182.6384,183.5594,24766.0
2020-07-31 15:50:00,193.11,193.24,192.61,192.93,41495.0,183.3505,183.474,182.8758,183.1796,41495.0
2020-07-31 15:55:00,192.9,193.57,192.83,193.32,75522.0,183.1511,183.7873,183.0847,183.5499,75522.0
2020-08-03 09:30:00,193.0,194.37,192.85,193.25,33295.0,183.2461,184.5468,183.1037,183.4834,33295.0
2020-08-03 09:35:00,193.0,193.13,191.84,192.13,21784.0,183.2461,183.3695,182.1447,182.42,21784.0
2020-08-03 09:40:00,191.84,191.97,190.98,191.32,9420.0,182.1447,182.2681,181.3282,181.651,9420.0
2020-08-03 09:45:00,191.09,191.56,190.64,191.56,19202.0,181.4326,181.8789,181.0054,181.8789,19202.0
2020-08-03 09:50:00,191.47,191.56,191.14,191.23,8528.0,181.7934,181.8789,181.4801,181.5655,8528.0
2020-08-03 09:55:00,191.3,191.48,190.84,191.23,14198.0,181.632,181.8029,181.1952,181.5655,14198.0
2020-08-03 10:00:00,191.04,191.79,191.02,191.32,26585.0,181.3851,182.0972,181.3661,181.651,26585.0
2020-08-03 10:05:00,191.23,191.3,190.8,191.29,10673.0,181.5655,181.632,181.1573,181.6225,10673.0
2020-08-03 10:10:00,191.3,191.74,191.27,191.68,18329.0,181.632,182.0498,181.6035,181.9928,18329.0
2020-08-03 10:15:00,191.66,192.36,191.54,192.25,5411.0,181.9738,182.6384,181.8599,182.534,5411.0
2020-08-03 10:20:00,192.24,192.27,191.67,191.72,7115.0,182.5245,182.553,181.9833,182.0308,7115.0
2020-08-03 10:25:00,191.72,191.72,191.09,191.23,7225.0,182.0308,182.0308,181.4326,181.5655,7225.0
2020-08-03 10:30:00,191.24,191.91,191.12,191.83,7550.0,181.575,182.2112,181.4611,182.1352,7550.0
2020-08-03 10:35:00,191.76,191.76,191.4,191.6,6310.0,182.0687,182.0687,181.7269,181.9168,6310.0
2020-08-03 10:40:00,191.51,191.7,191.32,191.46,7298.0,181.8314,182.0118,181.651,181.7839,7298.0
2020-08-03 10:45:00,191.46,191.5,190.89,191.26,10163.0,181.7839,181.8219,181.2427,181.594,10163.0
2020-08-03 10:50:00,191.4,191.59,191.37,191.5,4485.0,181.7269,181.9073,181.6985,181.8219,4485.0
2020-08-03 10:55:00,191.44,191.54,191.17,191.39,7726.0,181.7649,181.8599,181.5086,181.7174,7726.0
2020-08-03 11:00:00,191.43,191.65,191.2,191.65,9283.0,181.7554,181.9643,181.537,181.9643,9283.0
2020-08-03 11:05:00,191.74,191.81,191.65,191.77,6085.0,182.0498,182.1162,181.9643,182.0782,6085.0
2020-08-03 11:10:00,191.78,192.28,191.66,192.25,9648.0,182.0877,182.5625,181.9738,182.534,9648.0
2020-08-03 11:15:00,192.23,192.48,191.83,191.89,7743.0,182.515,182.7524,182.1352,182.1922,7743.0
2020-08-03 11:20:00,191.97,192.34,191.77,191.79,15203.0,182.2681,182.6194,182.0782,182.0972,15203.0
2020-08-03 11:25:00,191.82,191.82,191.38,191.58,9386.0,182.1257,182.1257,181.708,181.8978,9386.0
2020-08-03 11:30:00,191.55,191.94,191.49,191.89,6191.0,181.8694,182.2397,181.8124,182.1922,6191.0
2020-08-03 11:35:00,191.88,192.12,191.76,192.11,3888.0,182.1827,182.4106,182.0687,182.4011,3888.0
2020-08-03 11:40:00,192.12,192.39,192.12,192.35,4749.0,182.4106,182.6669,182.4106,182.6289,4749.0
2020-08-03 11:45:00,192.34,192.41,192.04,192.09,4225.0,182.6194,182.6859,182.3346,182.3821,4225.0
2020-08-03 11:50:00,191.98,192.02,191.84,191.9,2520.0,182.2776,182.3156,182.1447,182.2017,2520.0
2020-08-03 11:55:00,191.8,191.96,191.64,191.74,5102.0,182.1067,182.2586,181.9548,182.0498,5102.0
2020-08-03 12:00:00,191.74,191.78,191.09,191.15,4602.0,182.0498,182.0877,181.4326,181.4896,4602.0
2020-08-03 12:05:00,191.14,191.56,191.13,191.34,11922.0,181.4801,181.8789,181.4706,181.67,11922.0
2020-08-03 12:10:00,191.28,191.4,191.02,191.38,5417.0,181.613,181.7269,181.3661,181.708,5417.0
2020-08-03 12:15:00,191.38,191.57,191.3,191.46,3911.0,181.708,181.8883,181.632,181.7839,3911.0
2020-08-03 12:20:00,191.5,191.58,191.36,191.58,5309.0,181.8219,181.8978,181.689,181.8978,5309.0
2020-08-03 12:25:00,191.6,191.65,191.35,191.35,3516.0,181.9168,181.9643,181.6795,181.6795,3516.0
2020-08-03 12:30:00,191.32,191.36,191.19,191.28,4676.0,181.651,181.689,181.5276,181.613,4676.0
2020-08-03 12:35:00,191.26,191.96,191.26,191.95,7540.0,181.594,182.2586,181.594,182.2491,7540.0
2020-08-03 12:40:00,191.84,191.84,191.23,191.25,22010.0,182.1447,182.1447,181.5655,181.5845,22010.0
2020-08-03 12:45:00,191.22,191.57,191.09,191.47,12025.0,181.556,181.8883,181.4326,181.7934,12025.0
2020-08-03 12:50:00,191.56,191.86,191.45,191.85,8532.0,181.8789,182.1637,181.7744,182.1542,8532.0
2020-08-03 12:55:00,191.89,191.89,191.62,191.81,3338.0,182.1922,182.1922,181.9358,182.1162,3338.0
2020-08-03 13:00:00,191.84,192.2,191.84,192.2,3566.0,182.1447,182.4865,182.1447,182.4865,3566.0
2020-08-03 13:05:00,192.24,192.28,192.04,192.09,7673.0,182.5245,182.5625,182.3346,182.3821,7673.0
2020-08-03 13:10:00,192.09,192.16,191.86,192.06,4163.0,182.3821,182.4485,182.1637,182.3536,4163.0
2020-08-03 13:15:00,192.02,192.09,191.9,191.96,7135.0,182.3156,182.3821,182.2017,182.2586,7135.0
2020-08-03 13:20:00,192.03,192.27,191.98,192.27,2659.0,182.3251,182.553,182.2776,182.553,2659.0
2020-08-03 13:25:00,192.26,192.44,192.26,192.35,3475.0,182.5435,182.7144,182.5435,182.6289,3475.0
2020-08-03 13:30:00,192.4,192.5,192.27,192.35,7416.0,182.6764,182.7713,182.553,182.6289,7416.0
2020-08-03 13:35:00,192.35,192.35,192.09,192.14,5383.0,182.6289,182.6289,182.3821,182.4295,5383.0
2020-08-03 13:40:00,192.15,192.15,191.81,191.92,6839.0,182.439,182.439,182.1162,182.2207,6839.0
2020-08-03 13:45:00,191.96,191.97,191.74,191.78,6096.0,182.2586,182.2681,182.0498,182.0877,6096.0
2020-08-03 13:50:00,191.77,191.78,191.61,191.73,11748.0,182.0782,182.0877,181.9263,182.0403,11748.0
2020-08-03 13:55:00,191.72,192.2,191.71,191.92,6340.0,182.0308,182.4865,182.0213,182.2207,6340.0
2020-08-03 14:00:00,191.97,192.35,191.95,192.35,4863.0,182.2681,182.6289,182.2491,182.6289,4863.0
2020-08-03 14:05:00,192.32,192.41,192.14,192.21,11496.0,182.6004,182.6859,182.4295,182.496,11496.0
2020-08-03 14:10:00,192.24,192.3,192.07,192.3,3160.0,182.5245,182.5815,182.3631,182.5815,3160.0
2020-08-03 14:15:00,192.33,192.38,192.04,192.16,8246.0,182.6099,182.6574,182.3346,182.4485,8246.0
2020-08-03 14:20:00,192.17,192.29,192.16,192.16,2220.0,182.458,182.572,182.4485,182.4485,2220.0
2020-08-03 14:25:00,192.1,192.13,191.98,191.98,2877.0,182.3916,182.42,182.2776,182.2776,2877.0
2020-08-03 14:30:00,192.07,192.14,191.63,191.71,11492.0,182.3631,182.4295,181.9453,182.0213,11492.0
2020-08-03 14:35:00,191.7,191.77,191.49,191.63,17261.0,182.0118,182.0782,181.8124,181.9453,17261.0
2020-08-03 14:40:00,191.67,191.99,191.67,191.97,3179.0,181.9833,182.2871,181.9833,182.2681,3179.0
2020-08-03 14:45:00,191.84,191.89,191.6,191.63,2900.0,182.1447,182.1922,181.9168,181.9453,2900.0
2020-08-03 14:50:00,191.53,191.78,191.53,191.74,3994.0,181.8504,182.0877,181.8504,182.0498,3994.0
2020-08-03 14:55:00,191.73,191.84,191.58,191.75,4489.0,182.0403,182.1447,181.8978,182.0593,4489.0
2020-08-03 15:00:00,191.81,191.95,191.69,191.84,5532.0,182.1162,182.2491,182.0023,182.1447,5532.0
2020-08-03 15:05:00,191.83,191.84,191.58,191.69,11700.0,182.1352,182.1447,181.8978,182.0023,11700.0
2020-08-03 15:10:00,191.71,191.71,191.5,191.56,7005.0,182.0213,182.0213,181.8219,181.8789,7005.0
2020-08-03 15:15:00,191.57,191.58,191.35,191.45,11525.0,181.8883,181.8978,181.6795,181.7744,11525.0
2020-08-03 15:20:00,191.52,191.65,191.4,191.58,7867.0,181.8409,181.9643,181.7269,181.8978,7867.0
2020-08-03 15:25:00,191.61,191.69,191.42,191.49,7973.0,181.9263,182.0023,181.7459,181.8124,7973.0
2020-08-03 15:30:00,191.5,191.68,191.26,191.48,13126.0,181.8219,181.9928,181.594,181.8029,13126.0
2020-08-03 15:35:00,191.42,191.57,191.32,191.53,8721.0,181.7459,181.8883,181.651,181.8504,8721.0
2020-08-03 15:40:00,191.54,191.86,191.54,191.7,13289.0,181.8599,182.1637,181.8599,182.0118,13289.0
2020-08-03 15:45:00,191.71,192.06,191.69,191.96,20275.0,182.0213,182.3536,182.0023,182.2586,20275.0
2020-08-03 15:50:00,192.03,192.1,191.65,191.84,24385.0,182.3251,182.3916,181.9643,182.1447,24385.0
2020-08-03 15:55:00,191.88,191.9,191.44,191.73,65934.0,182.1827,182.2017,181.7649,182.0403,65934.0
2020-08-04 09:30:00,190.5,191.5,190.5,191.28,29281.0,180.8724,181.8219,180.8724,181.613,29281.0
2020-08-04 09:35:00,191.19,191.49,190.83,191.41,6738.0,181.5276,181.8124,181.1857,181.7364,6738.0
2020-08-04 09:40:00,191.39,191.39,190.85,191.0,8513.0,181.7174,181.7174,181.2047,181.3472,8513.0
2020-08-04 09:45:00,191.08,191.41,190.98,191.31,7041.0,181.4231,181.7364,181.3282,181.6415,7041.0
2020-08-04 09:50:00,191.39,191.46,191.0,191.0,10659.0,181.7174,181.7839,181.3472,181.3472,10659.0
2020-08-04 09:55:00,191.0,191.11,190.9,191.08,13271.0,181.3472,181.4516,181.2522,181.4231,13271.0
2020-08-04 10:00:00,191.0,191.06,190.8,190.85,55546.0,181.3472,181.4041,181.1573,181.2047,55546.0
2020-08-04 10:05:00,190.85,191.1,190.85,191.0,12929.0,181.2047,181.4421,181.2047,181.3472,12929.0
2020-08-04 10:10:00,191.06,191.49,191.05,191.49,10143.0,181.4041,181.8124,181.3946,181.8124,10143.0
2020-08-04 10:15:00,191.49,191.49,191.04,191.05,8063.0,181.8124,181.8124,181.3851,181.3946,8063.0
2020-08-04 10:20:00,191.12,191.17,190.84,190.88,10018.0,181.4611,181.5086,181.1952,181.2332,10018.0
2020-08-04 10:25:00,190.92,191.0,190.0,190.28,28142.0,181.2712,181.3472,180.3977,180.6635,28142.0
2020-08-04 10:30:00,190.28,190.47,190.03,190.3,19904.0,180.6635,180.8439,180.4262,180.6825,19904.0
2020-08-04 10:35:00,190.33,190.54,190.24,190.54,6746.0,180.711,180.9104,180.6256,180.9104,6746.0
2020-08-04 10:40:00,190.47,190.55,190.33,190.42,5278.0,180.8439,180.9199,180.711,180.7965,5278.0
2020-08-04 10:45:00,190.51,190.64,190.32,190.63,9293.0,180.8819,181.0054,180.7015,180.9959,9293.0
2020-08-04 10:50:00,190.63,191.08,190.34,191.08,17623.0,180.9959,181.4231,180.7205,181.4231,17623.0
2020-08-04 10:55:00,191.06,191.36,190.9,190.98,7138.0,181.4041,181.689,181.2522,181.3282,7138.0
2020-08-04 11:00:00,191.16,191.18,190.98,191.02,25214.0,181.4991,181.5181,181.3282,181.3661,25214.0
2020-08-04 11:05:00,190.99,191.11,190.62,191.09,6386.0,181.3377,181.4516,180.9864,181.4326,6386.0
2020-08-04 11:10:00,191.05,191.48,190.97,191.48,4387.0,181.3946,181.8029,181.3187,181.8029,4387.0
2020-08-04 11:15:00,191.42,191.44,191.21,191.35,4718.0,181.7459,181.7649,181.5465,181.6795,4718.0
2020-08-04 11:20:00,191.38,191.42,191.22,191.39,3596.0,181.708,181.7459,181.556,181.7174,3596.0
2020-08-04 11:25:00,191.41,191.71,191.41,191.57,6592.0,181.7364,182.0213,181.7364,181.8883,6592.0
2020-08-04 11:30:00,191.43,191.64,191.31,191.36,10051.0,181.7554,181.9548,181.6415,181.689,10051.0
2020-08-04 11:35:00,191.46,191.49,191.07,191.07,6106.0,181.7839,181.8124,181.4136,181.4136,6106.0
2020-08-04 11:40:00,191.16,191.37,191.08,191.28,2467.0,181.4991,181.6985,181.4231,181.613,2467.0
2020-08-04 11:45:00,191.26,191.26,191.02,191.06,2735.0,181.594,181.594,181.3661,181.4041,2735.0
2020-08-04 11:50:00,191.06,191.23,190.97,191.09,4584.0,181.4041,181.5655,181.3187,181.4326,4584.0
2020-08-04 11:55:00,191.04,191.12,191.0,191.02,2400.0,181.3851,181.4611,181.3472,181.3661,2400.0
2020-08-04 12:00:00,191.07,191.07,190.82,190.84,10200.0,181.4136,181.4136,181.1763,181.1952,10200.0
2020-08-04 12:05:00,190.9,190.9,190.71,190.74,2302.0,181.2522,181.2522,181.0718,181.1003,2302.0
2020-08-04 12:10:00,190.77,190.87,190.6,190.64,24507.0,181.1288,181.2237,180.9674,181.0054,24507.0
2020-08-04 12:15:00,190.75,190.82,190.65,190.65,2132.0,181.1098,181.1763,181.0148,181.0148,2132.0
2020-08-04 12:20:00,190.72,190.75,190.58,190.71,2206.0,181.0813,181.1098,180.9484,181.0718,2206.0
2020-08-04 12:25:00,190.67,190.81,190.63,190.81,4405.0,181.0338,181.1668,180.9959,181.1668,4405.0
2020-08-04 12:30:00,190.79,190.93,190.71,190.83,6599.0,181.1478,181.2807,181.0718,181.1857,6599.0
2020-08-04 12:35:00,190.88,190.92,190.82,190.9,4700.0,181.2332,181.2712,181.1763,181.2522,4700.0
2020-08-04 12:40:00,190.92,190.96,190.84,190.9,4472.0,181.2712,181.3092,181.1952,181.2522,4472.0
2020-08-04 12:45:00,190.91,191.01,190.8,190.82,4900.0,181.2617,181.3567,181.1573,181.1763,4900.0
2020-08-04 12:50:00,190.71,190.71,190.48,190.6,5602.0,181.0718,181.0718,180.8534,180.9674,5602.0
2020-08-04 12:55:00,190.56,190.63,190.31,190.31,3981.0,180.9294,180.9959,180.692,180.692,3981.0
2020-08-04 13:00:00,190.27,190.34,190.11,190.11,4842.0,180.654,180.7205,180.5021,180.5021,4842.0
2020-08-04 13:05:00,190.12,190.16,189.84,189.95,19568.0,180.5116,180.5496,180.2458,180.3502,19568.0
2020-08-04 13:10:00,189.99,189.99,189.7,189.74,6563.0,180.3882,180.3882,180.1129,180.1508,6563.0
2020-08-04 13:15:00,189.74,189.88,189.63,189.85,8276.0,180.1508,180.2838,180.0464,180.2553,8276.0
2020-08-04 13:20:00,189.83,189.83,189.57,189.68,11426.0,180.2363,180.2363,179.9894,180.0939,11426.0
2020-08-04 13:25:00,189.74,189.8,189.6,189.7,10411.0,180.1508,180.2078,180.0179,180.1129,10411.0
2020-08-04 13:30:00,189.71,189.76,189.61,189.61,7225.0,180.1224,180.1698,180.0274,180.0274,7225.0
2020-08-04 13:35:00,189.65,189.7,189.01,189.18,16333.0,180.0654,180.1129,179.4577,179.6191,16333.0
2020-08-04 13:40:00,189.22,189.35,189.12,189.15,5460.0,179.6571,179.7805,179.5622,179.5907,5460.0
2020-08-04 13:45:00,189.08,189.2,189.0,189.06,10330.0,179.5242,179.6381,179.4482,179.5052,10330.0
2020-08-04 13:50:00,189.09,189.28,189.09,189.28,3706.0,179.5337,179.7141,179.5337,179.7141,3706.0
2020-08-04 13:55:00,189.19,189.47,189.18,189.46,5320.0,179.6286,179.8945,179.6191,179.885,5320.0
2020-08-04 14:00:00,189.48,189.59,189.48,189.54,3538.0,179.904,180.0084,179.904,179.9609,3538.0
2020-08-04 14:05:00,189.53,189.62,189.47,189.56,6600.0,179.9514,180.0369,179.8945,179.9799,6600.0
2020-08-04 14:10:00,189.64,189.72,189.44,189.47,10853.0,180.0559,180.1318,179.866,179.8945,10853.0
2020-08-04 14:15:00,189.53,189.54,189.42,189.5,5843.0,179.9514,179.9609,179.847,179.923,5843.0
2020-08-04 14:20:00,189.49,189.54,189.24,189.24,4807.0,179.9135,179.9609,179.6761,179.6761,4807.0
2020-08-04 14:25:00,189.27,189.27,189.0,189.02,21091.0,179.7046,179.7046,179.4482,179.4672,21091.0
2020-08-04 14:30:00,189.01,189.02,188.47,188.51,12981.0,179.4577,179.4672,178.945,178.983,12981.0
2020-08-04 14:35:00,188.3,188.44,188.13,188.44,11599.0,178.7836,178.9165,178.6222,178.9165,11599.0
2020-08-04 14:40:00,188.43,188.58,188.38,188.5,4499.0,178.907,179.0495,178.8596,178.9735,4499.0
2020-08-04 14:45:00,188.55,188.63,188.44,188.52,5341.0,179.021,179.0969,178.9165,178.9925,5341.0
2020-08-04 14:50:00,188.66,189.0,188.66,188.87,4613.0,179.1254,179.4482,179.1254,179.3248,4613.0
2020-08-04 14:55:00,188.89,189.07,188.76,189.07,3154.0,179.3438,179.5147,179.2204,179.5147,3154.0
2020-08-04 15:00:00,189.11,189.37,189.03,189.27,10431.0,179.5527,179.7995,179.4767,179.7046,10431.0
2020-08-04 15:05:00,189.29,189.45,188.89,189.07,12585.0,179.7236,179.8755,179.3438,179.5147,12585.0
2020-08-04 15:10:00,189.13,189.13,188.8,188.88,4055.0,179.5717,179.5717,179.2583,179.3343,4055.0
2020-08-04 15:15:00,188.91,188.96,188.53,188.72,8277.0,179.3628,179.4103,179.002,179.1824,8277.0
2020-08-04 15:20:00,188.74,189.3,188.73,189.26,8847.0,179.2014,179.7331,179.1919,179.6951,8847.0
2020-08-04 15:25:00,189.34,189.35,189.17,189.17,5391.0,179.7711,179.7805,179.6096,179.6096,5391.0
2020-08-04 15:30:00,189.22,189.28,188.9,189.13,15431.0,179.6571,179.7141,179.3533,179.5717,15431.0
2020-08-04 15:35:00,189.11,189.32,189.06,189.32,12640.0,179.5527,179.7521,179.5052,179.7521,12640.0
2020-08-04 15:40:00,189.34,189.41,189.21,189.24,9556.0,179.7711,179.8375,179.6476,179.6761,9556.0
2020-08-04 15:45:00,189.22,189.34,189.07,189.23,19638.0,179.6571,179.7711,179.5147,179.6666,19638.0
2020-08-04 15:50:00,189.25,189.4,188.71,188.87,25871.0,179.6856,179.828,179.1729,179.3248,25871.0
2020-08-04 15:55:00,188.92,189.3,188.8,189.3,55802.0,179.3723,179.7331,179.2583,179.7331,55802.0
2020-08-05 09:30:00,190.15,191.39,190.15,191.33,18934.0,180.5401,181.7174,180.5401,181.6605,18934.0
2020-08-05 09:35:00,191.38,191.66,191.21,191.61,6519.0,181.708,181.9738,181.5465,181.9263,6519.0
2020-08-05 09:40:00,191.45,191.74,191.35,191.56,6172.0,181.7744,182.0498,181.6795,181.8789,6172.0
2020-08-05 09:45:00,191.6,191.85,191.52,191.75,7685.0,181.9168,182.1542,181.8409,182.0593,7685.0
2020-08-05 09:50:00,191.83,191.85,191.56,191.57,5788.0,182.1352,182.1542,181.8789,181.8883,5788.0
2020-08-05 09:55:00,191.56,191.88,191.56,191.84,3400.0,181.8789,182.1827,181.8789,182.1447,3400.0
2020-08-05 10:00:00,191.85,191.95,191.62,191.74,4674.0,182.1542,182.2491,181.9358,182.0498,4674.0
2020-08-05 10:05:00,191.82,192.5,191.82,192.37,11441.0,182.1257,182.7713,182.1257,182.6479,11441.0
2020-08-05 10:10:00,192.31,192.52,191.94,192.09,5861.0,182.591,182.7903,182.2397,182.3821,5861.0
2020-08-05 10:15:00,192.09,192.47,192.03,192.46,5209.0,182.3821,182.7429,182.3251,182.7334,5209.0
2020-08-05 10:20:00,192.47,192.93,192.47,192.84,21242.0,182.7429,183.1796,182.7429,183.0942,21242.0
2020-08-05 10:25:00,192.74,192.9,192.68,192.71,4381.0,182.9992,183.1511,182.9423,182.9707,4381.0
2020-08-05 10:30:00,192.74,192.89,192.67,192.84,3796.0,182.9992,183.1416,182.9328,183.0942,3796.0
2020-08-05 10:35:00,192.82,192.85,192.61,192.7,5535.0,183.0752,183.1037,182.8758,182.9612,5535.0
2020-08-05 10:40:00,192.79,192.96,192.7,192.75,5177.0,183.0467,183.2081,182.9612,183.0087,5177.0
2020-08-05 10:45:00,192.71,192.84,192.01,192.03,8700.0,182.9707,183.0942,182.3061,182.3251,8700.0
2020-08-05 10:50:00,192.04,192.38,191.74,192.17,7061.0,182.3346,182.6574,182.0498,182.458,7061.0
2020-08-05 10:55:00,192.27,192.27,191.97,191.97,4878.0,182.553,182.553,182.2681,182.2681,4878.0
2020-08-05 11:00:00,191.91,192.1,191.55,191.62,8825.0,182.2112,182.3916,181.8694,181.9358,8825.0
2020-08-05 11:05:00,191.67,192.01,191.63,191.88,3025.0,181.9833,182.3061,181.9453,182.1827,3025.0
2020-08-05 11:10:00,192.03,192.35,192.01,192.14,5591.0,182.3251,182.6289,182.3061,182.4295,5591.0
2020-08-05 11:15:00,192.2,192.25,190.83,190.97,29332.0,182.4865,182.534,181.1857,181.3187,29332.0
2020-08-05 11:20:00,191.0,191.0,190.62,190.93,34319.0,181.3472,181.3472,180.9864,181.2807,34319.0
2020-08-05 11:25:00,190.93,191.14,190.46,190.48,46457.0,181.2807,181.4801,180.8344,180.8534,46457.0
2020-08-05 11:30:00,190.51,190.69,190.47,190.49,42696.0,180.8819,181.0528,180.8439,180.8629,42696.0
2020-08-05 11:35:00,190.53,190.58,190.41,190.48,12351.0,180.9009,180.9484,180.787,180.8534,12351.0
2020-08-05 11:40:00,190.5,190.54,190.38,190.52,11957.0,180.8724,180.9104,180.7585,180.8914,11957.0
2020-08-05 11:45:00,190.5,190.57,190.33,190.33,13410.0,180.8724,180.9389,180.711,180.711,13410.0
2020-08-05 11:50:00,190.39,190.46,190.07,190.1,7205.0,180.768,180.8344,180.4642,180.4926,7205.0
2020-08-05 11:55:00,190.11,190.24,189.92,190.07,7338.0,180.5021,180.6256,180.3217,180.4642,7338.0
2020-08-05 12:00:00,190.08,190.38,190.0,190.26,4612.0,180.4737,180.7585,180.3977,180.6446,4612.0
2020-08-05 12:05:00,190.33,190.36,189.96,189.98,13348.0,180.711,180.7395,180.3597,180.3787,13348.0
2020-08-05 12:10:00,190.01,190.03,189.65,189.75,6281.0,180.4072,180.4262,180.0654,180.1603,6281.0
2020-08-05 12:15:00,189.72,189.91,189.72,189.82,6465.0,180.1318,180.3122,180.1318,180.2268,6465.0
2020-08-05 12:20:00,189.84,189.93,189.71,189.92,4904.0,180.2458,180.3312,180.1224,180.3217,4904.0
2020-08-05 12:25:00,189.99,189.99,189.34,189.39,31339.0,180.3882,180.3882,179.7711,179.8185,31339.0
2020-08-05 12:30:00,189.37,189.63,189.36,189.48,18503.0,179.7995,180.0464,179.79,179.904,18503.0
2020-08-05 12:35:00,189.55,189.56,189.42,189.44,7612.0,179.9704,179.9799,179.847,179.866,7612.0
2020-08-05 12:40:00,189.5,189.68,189.45,189.63,20377.0,179.923,180.0939,179.8755,180.0464,20377.0
2020-08-05 12:45:00,189.63,189.83,189.57,189.71,6173.0,180.0464,180.2363,179.9894,180.1224,6173.0
2020-08-05 12:50:00,189.76,189.78,189.24,189.33,27878.0,180.1698,180.1888,179.6761,179.7616,27878.0
2020-08-05 12:55:00,189.35,189.46,189.11,189.11,17459.0,179.7805,179.885,179.5527,179.5527,17459.0
2020-08-05 13:00:00,189.13,189.15,188.52,188.69,53171.0,179.5717,179.5907,178.9925,179.1539,53171.0
2020-08-05 13:05:00,188.65,188.87,188.21,188.82,38544.0,179.1159,179.3248,178.6982,179.2773,38544.0
2020-08-05 13:10:00,188.87,189.25,188.76,189.19,6716.0,179.3248,179.6856,179.2204,179.6286,6716.0
2020-08-05 13:15:00,189.27,189.55,189.22,189.42,4278.0,179.7046,179.9704,179.6571,179.847,4278.0
2020-08-05 13:20:00,189.39,189.77,189.38,189.52,6969.0,179.8185,180.1793,179.809,179.942,6969.0
2020-08-05 13:25:00,189.47,190.05,189.47,189.92,2675.0,179.8945,180.4452,179.8945,180.3217,2675.0
2020-08-05 13:30:00,189.89,189.96,189.37,189.54,10442.0,180.2933,180.3597,179.7995,179.9609,10442.0
2020-08-05 13:35:00,189.55,189.72,189.47,189.67,1730.0,179.9704,180.1318,179.8945,180.0844,1730.0
2020-08-05 13:40:00,189.73,189.88,189.28,189.28,5192.0,180.1413,180.2838,179.7141,179.7141,5192.0
2020-08-05 13:45:00,189.42,189.48,189.35,189.41,4445.0,179.847,179.904,179.7805,179.8375,4445.0
2020-08-05 13:50:00,189.39,189.43,189.25,189.25,2706.0,179.8185,179.8565,179.6856,179.6856,2706.0
2020-08-05 13:55:00,189.15,189.42,189.04,189.2,31740.0,179.5907,179.847,179.4862,179.6381,31740.0
2020-08-05 14:00:00,189.26,189.38,188.93,189.08,9728.0,179.6951,179.809,179.3818,179.5242,9728.0
2020-08-05 14:05:00,189.18,189.5,189.05,189.1,6650.0,179.6191,179.923,179.4957,179.5432,6650.0
2020-08-05 14:10:00,189.14,189.21,188.98,189.12,3722.0,179.5812,179.6476,179.4292,179.5622,3722.0
2020-08-05 14:15:00,189.19,189.22,189.04,189.12,13584.0,179.6286,179.6571,179.4862,179.5622,13584.0
2020-08-05 14:20:00,189.12,189.28,189.04,189.09,22395.0,179.5622,179.7141,179.4862,179.5337,22395.0
2020-08-05 14:25:00,189.15,189.19,188.66,188.66,29297.0,179.5907,179.6286,179.1254,179.1254,29297.0
2020-08-05 14:30:00,188.72,188.84,188.58,188.59,7848.0,179.1824,179.2963,179.0495,179.059,7848.0
2020-08-05 14:35:00,188.61,188.63,188.38,188.41,8939.0,179.0779,179.0969,178.8596,178.8881,8939.0
2020-08-05 14:40:00,188.43,188.55,188.36,188.36,9617.0,178.907,179.021,178.8406,178.8406,9617.0
2020-08-05 14:45:00,188.39,188.42,187.88,187.96,48845.0,178.8691,178.8975,178.3848,178.4608,48845.0
2020-08-05 14:50:00,187.97,188.17,187.82,187.86,18520.0,178.4703,178.6602,178.3279,178.3658,18520.0
2020-08-05 14:55:00,187.92,188.55,187.71,188.22,19833.0,178.4228,179.021,178.2234,178.7077,19833.0
2020-08-05 15:00:00,188.22,188.35,188.05,188.22,10029.0,178.7077,178.8311,178.5462,178.7077,10029.0
2020-08-05 15:05:00,188.25,188.28,187.93,187.93,45251.0,178.7361,178.7646,178.4323,178.4323,45251.0
2020-08-05 15:10:00,187.9,188.16,187.83,187.96,13372.0,178.4038,178.6507,178.3374,178.4608,13372.0
2020-08-05 15:15:00,188.02,188.13,187.91,188.03,9294.0,178.5178,178.6222,178.4133,178.5273,9294.0
2020-08-05 15:20:00,188.07,188.14,187.97,188.04,29087.0,178.5652,178.6317,178.4703,178.5368,29087.0
2020-08-05 15:25:00,188.04,188.24,187.94,188.04,50866.0,178.5368,178.7266,178.4418,178.5368,50866.0
2020-08-05 15:30:00,188.11,188.52,188.07,188.31,21971.0,178.6032,178.9925,178.5652,178.7931,21971.0
2020-08-05 15:35:00,188.33,188.62,188.13,188.13,12381.0,178.8121,179.0874,178.6222,178.6222,12381.0
2020-08-05 15:40:00,188.2,188.27,187.93,188.06,24740.0,178.6887,178.7551,178.4323,178.5557,24740.0
2020-08-05 15:45:00,188.11,188.18,187.97,188.03,41686.0,178.6032,178.6697,178.4703,178.5273,41686.0
2020-08-05 15:50:00,188.0,188.41,187.82,188.03,75381.0,178.4988,178.8881,178.3279,178.5273,75381.0
2020-08-05 15:55:00,188.0,188.37,187.86,187.89,143434.0,178.4988,178.8501,178.3658,178.3943,143434.0
2020-08-06 09:30:00,187.57,187.97,186.53,186.56,48271.0,178.0905,178.4703,177.1031,177.1315,48271.0
2020-08-06 09:35:00,186.45,186.78,185.85,186.45,22180.0,177.0271,177.3404,176.4574,177.0271,22180.0
2020-08-06 09:40:00,186.47,186.93,186.19,186.93,15172.0,177.0461,177.4828,176.7802,177.4828,15172.0
2020-08-06 09:45:00,186.84,187.49,186.83,187.21,24305.0,177.3974,178.0145,177.3879,177.7487,24305.0
2020-08-06 09:50:00,187.32,187.86,187.2,187.6,16116.0,177.8531,178.3658,177.7392,178.119,16116.0
2020-08-06 09:55:00,187.61,188.26,187.46,188.0,10553.0,178.1285,178.7456,177.9861,178.4988,10553.0
2020-08-06 10:00:00,187.98,188.43,187.89,188.34,7313.0,178.4798,178.907,178.3943,178.8216,7313.0
2020-08-06 10:05:00,188.02,188.02,187.66,187.86,12688.0,178.5178,178.5178,178.176,178.3658,12688.0
2020-08-06 10:10:00,187.86,188.08,187.77,187.8,7579.0,178.3658,178.5747,178.2804,178.3089,7579.0
2020-08-06 10:15:00,187.78,188.11,187.78,187.93,17840.0,178.2899,178.6032,178.2899,178.4323,17840.0
2020-08-06 10:20:00,187.93,187.94,187.02,187.21,18305.0,178.4323,178.4418,177.5683,177.7487,18305.0
2020-08-06 10:25:00,187.21,187.33,187.05,187.22,7860.0,177.7487,177.8626,177.5968,177.7582,7860.0
2020-08-06 10:30:00,187.2,187.25,186.73,186.73,6342.0,177.7392,177.7867,177.293,177.293,6342.0
2020-08-06 10:35:00,186.73,186.79,186.48,186.63,6945.0,177.293,177.3499,177.0556,177.198,6945.0
2020-08-06 10:40:00,186.61,186.79,186.42,186.57,7730.0,177.179,177.3499,176.9986,177.141,7730.0
2020-08-06 10:45:00,186.7,187.01,186.63,186.94,13292.0,177.2645,177.5588,177.198,177.4923,13292.0
2020-08-06 10:50:00,186.84,187.11,186.82,187.01,21084.0,177.3974,177.6538,177.3784,177.5588,21084.0
2020-08-06 10:55:00,187.02,187.19,186.92,187.0,7618.0,177.5683,177.7297,177.4734,177.5493,7618.0
2020-08-06 11:00:00,186.97,186.98,186.7,186.77,11512.0,177.5208,177.5303,177.2645,177.3309,11512.0
2020-08-06 11:05:00,186.82,186.82,186.42,186.65,9092.0,177.3784,177.3784,176.9986,177.217,9092.0
2020-08-06 11:10:00,186.66,186.89,186.47,186.54,14686.0,177.2265,177.4449,177.0461,177.1126,14686.0
2020-08-06 11:15:00,186.55,186.93,186.53,186.64,8620.0,177.1221,177.4828,177.1031,177.2075,8620.0
2020-08-06 11:20:00,186.73,187.13,186.72,186.75,6617.0,177.293,177.6727,177.2835,177.3119,6617.0
2020-08-06 11:25:00,186.67,186.7,186.43,186.47,5077.0,177.236,177.2645,177.0081,177.0461,5077.0
2020-08-06 11:30:00,186.43,186.57,185.96,185.96,47456.0,177.0081,177.141,176.5619,176.5619,47456.0
2020-08-06 11:35:00,185.96,186.12,185.7,185.77,30862.0,176.5619,176.7138,176.315,176.3815,30862.0
2020-08-06 11:40:00,185.86,185.9,185.63,185.82,10371.0,176.4669,176.5049,176.2485,176.4289,10371.0
2020-08-06 11:45:00,185.77,186.14,185.55,185.78,10771.0,176.3815,176.7328,176.1726,176.391,10771.0
2020-08-06 11:50:00,185.8,185.97,185.6,185.66,13537.0,176.41,176.5714,176.2201,176.277,13537.0
2020-08-06 11:55:00,185.74,186.11,185.72,185.99,15363.0,176.353,176.7043,176.334,176.5904,15363.0
2020-08-06 12:00:00,185.99,186.23,185.88,185.99,13906.0,176.5904,176.8182,176.4859,176.5904,13906.0
2020-08-06 12:05:00,186.0,186.06,185.91,186.0,13054.0,176.5998,176.6568,176.5144,176.5998,13054.0
2020-08-06 12:10:00,185.95,186.08,185.93,186.05,7513.0,176.5524,176.6758,176.5334,176.6473,7513.0
2020-08-06 12:15:00,185.99,185.99,185.5,185.5,13394.0,176.5904,176.5904,176.1251,176.1251,13394.0
2020-08-06 12:20:00,185.47,185.79,185.32,185.77,7923.0,176.0966,176.4005,175.9542,176.3815,7923.0
2020-08-06 12:25:00,185.78,186.03,185.73,186.0,11120.0,176.391,176.6283,176.3435,176.5998,11120.0
2020-08-06 12:30:00,186.0,186.1,185.86,185.88,15252.0,176.5998,176.6948,176.4669,176.4859,15252.0
2020-08-06 12:35:00,185.83,186.07,185.83,185.96,5620.0,176.4384,176.6663,176.4384,176.5619,5620.0
2020-08-06 12:40:00,185.96,186.01,185.82,185.83,4500.0,176.5619,176.6093,176.4289,176.4384,4500.0
2020-08-06 12:45:00,185.81,186.05,185.78,185.82,5815.0,176.4195,176.6473,176.391,176.4289,5815.0
2020-08-06 12:50:00,185.84,185.95,185.74,185.83,5172.0,176.4479,176.5524,176.353,176.4384,5172.0
2020-08-06 12:55:00,185.8,185.85,185.72,185.8,4701.0,176.41,176.4574,176.334,176.41,4701.0
2020-08-06 13:00:00,185.76,185.78,185.62,185.71,4427.0,176.372,176.391,176.2391,176.3245,4427.0
2020-08-06 13:05:00,185.72,185.83,185.68,185.73,3874.0,176.334,176.4384,176.296,176.3435,3874.0
2020-08-06 13:10:00,185.76,185.87,185.67,185.67,2750.0,176.372,176.4764,176.2865,176.2865,2750.0
2020-08-06 13:15:00,185.69,185.8,185.55,185.55,4941.0,176.3055,176.41,176.1726,176.1726,4941.0
2020-08-06 13:20:00,185.53,185.58,185.44,185.5,4412.0,176.1536,176.2011,176.0682,176.1251,4412.0
2020-08-06 13:25:00,185.53,185.73,185.5,185.73,7902.0,176.1536,176.3435,176.1251,176.3435,7902.0
2020-08-06 13:30:00,185.71,185.71,185.5,185.58,9302.0,176.3245,176.3245,176.1251,176.2011,9302.0
2020-08-06 13:35:00,185.62,185.67,185.47,185.62,8564.0,176.2391,176.2865,176.0966,176.2391,8564.0
2020-08-06 13:40:00,185.62,185.64,185.3,185.43,5279.0,176.2391,176.258,175.9352,176.0587,5279.0
2020-08-06 13:45:00,185.39,185.47,185.34,185.41,4951.0,176.0207,176.0966,175.9732,176.0397,4951.0
2020-08-06 13:50:00,185.47,185.59,185.43,185.44,3987.0,176.0966,176.2106,176.0587,176.0682,3987.0
2020-08-06 13:55:00,185.48,185.48,185.26,185.33,7300.0,176.1061,176.1061,175.8972,175.9637,7300.0
2020-08-06 14:00:00,185.37,185.73,185.35,185.57,6589.0,176.0017,176.3435,175.9827,176.1916,6589.0
2020-08-06 14:05:00,185.63,185.78,185.55,185.78,4780.0,176.2485,176.391,176.1726,176.391,4780.0
2020-08-06 14:10:00,185.73,186.04,185.73,185.98,8695.0,176.3435,176.6378,176.3435,176.5809,8695.0
2020-08-06 14:15:00,185.99,186.05,185.91,185.93,11624.0,176.5904,176.6473,176.5144,176.5334,11624.0
2020-08-06 14:20:00,185.96,186.06,185.93,185.99,38186.0,176.5619,176.6568,176.5334,176.5904,38186.0
2020-08-06 14:25:00,185.99,186.74,185.98,186.63,41671.0,176.5904,177.3025,176.5809,177.198,41671.0
2020-08-06 14:30:00,186.59,186.75,186.49,186.56,6863.0,177.16,177.3119,177.0651,177.1315,6863.0
2020-08-06 14:35:00,186.52,187.03,186.52,186.95,6408.0,177.0936,177.5778,177.0936,177.5018,6408.0
2020-08-06 14:40:00,186.9,187.05,186.71,186.8,8979.0,177.4544,177.5968,177.274,177.3594,8979.0
2020-08-06 14:45:00,186.8,186.87,186.5,186.68,8770.0,177.3594,177.4259,177.0746,177.2455,8770.0
2020-08-06 14:50:00,186.67,186.7,186.48,186.5,6159.0,177.236,177.2645,177.0556,177.0746,6159.0
2020-08-06 14:55:00,186.5,186.96,186.45,186.8,41900.0,177.0746,177.5113,177.0271,177.3594,41900.0
2020-08-06 15:00:00,186.81,187.19,186.71,187.14,10494.0,177.3689,177.7297,177.274,177.6822,10494.0
2020-08-06 15:05:00,187.13,187.28,187.05,187.17,14057.0,177.6727,177.8152,177.5968,177.7107,14057.0
2020-08-06 15:10:00,187.2,187.28,187.06,187.21,13992.0,177.7392,177.8152,177.6063,177.7487,13992.0
2020-08-06 15:15:00,187.23,187.57,187.23,187.55,13930.0,177.7677,178.0905,177.7677,178.0715,13930.0
2020-08-06 15:20:00,187.54,187.69,187.42,187.58,10092.0,178.062,178.2044,177.9481,178.1,10092.0
2020-08-06 15:25:00,187.59,187.83,187.47,187.83,21689.0,178.1095,178.3374,177.9956,178.3374,21689.0
2020-08-06 15:30:00,187.85,187.9,187.72,187.83,11438.0,178.3564,178.4038,178.2329,178.3374,11438.0
2020-08-06 15:35:00,187.83,188.06,187.83,188.02,11405.0,178.3374,178.5557,178.3374,178.5178,11405.0
2020-08-06 15:40:00,188.08,188.42,188.04,188.3,19366.0,178.5747,178.8975,178.5368,178.7836,19366.0
2020-08-06 15:45:00,188.3,188.3,188.17,188.23,24186.0,178.7836,178.7836,178.6602,178.7171,24186.0
2020-08-06 15:50:00,188.2,188.41,188.2,188.25,25324.0,178.6887,178.8881,178.6887,178.7361,25324.0
2020-08-06 15:55:00,188.31,188.66,188.19,188.66,73580.0,178.7931,179.1254,178.6792,179.1254,73580.0
2020-08-07 09:30:00,188.48,189.29,188.24,189.05,31575.0,178.9545,179.7236,178.7266,179.4957,31575.0
2020-08-07 09:35:00,189.25,190.48,188.97,190.21,9734.0,179.6856,180.8534,179.4197,180.5971,9734.0
2020-08-07 09:40:00,190.34,190.97,190.25,190.91,3570.0,180.7205,181.3187,180.6351,181.2617,3570.0
2020-08-07 09:45:00,190.86,191.24,190.57,190.93,14177.0,181.2142,181.575,180.9389,181.2807,14177.0
2020-08-07 09:50:00,190.98,191.22,190.53,190.62,9831.0,181.3282,181.556,180.9009,180.9864,9831.0
2020-08-07 09:55:00,190.58,191.17,190.58,190.87,8453.0,180.9484,181.5086,180.9484,181.2237,8453.0
2020-08-07 10:00:00,190.74,191.35,190.74,191.0,7947.0,181.1003,181.6795,181.1003,181.3472,7947.0
2020-08-07 10:05:00,190.99,191.14,190.78,190.81,6915.0,181.3377,181.4801,181.1383,181.1668,6915.0
2020-08-07 10:10:00,190.85,191.01,190.82,190.91,2346.0,181.2047,181.3567,181.1763,181.2617,2346.0
2020-08-07 10:15:00,191.04,191.11,190.82,190.83,3049.0,181.3851,181.4516,181.1763,181.1857,3049.0
2020-08-07 10:20:00,190.87,190.87,190.21,190.24,6007.0,181.2237,181.2237,180.5971,180.6256,6007.0
2020-08-07 10:25:00,190.26,190.56,190.25,190.56,3479.0,180.6446,180.9294,180.6351,180.9294,3479.0
2020-08-07 10:30:00,190.56,191.08,190.56,191.02,5273.0,180.9294,181.4231,180.9294,181.3661,5273.0
2020-08-07 10:35:00,191.03,191.49,191.03,191.27,4608.0,181.3756,181.8124,181.3756,181.6035,4608.0
2020-08-07 10:40:00,191.48,191.55,191.19,191.33,11014.0,181.8029,181.8694,181.5276,181.6605,11014.0
2020-08-07 10:45:00,191.43,191.46,191.19,191.32,4385.0,181.7554,181.7839,181.5276,181.651,4385.0
2020-08-07 10:50:00,191.28,191.32,190.96,191.23,3634.0,181.613,181.651,181.3092,181.5655,3634.0
2020-08-07 10:55:00,191.31,191.39,191.16,191.16,2926.0,181.6415,181.7174,181.4991,181.4991,2926.0
2020-08-07 11:00:00,191.22,191.33,191.14,191.14,7885.0,181.556,181.6605,181.4801,181.4801,7885.0
2020-08-07 11:05:00,191.12,191.65,191.12,191.65,10511.0,181.4611,181.9643,181.4611,181.9643,10511.0
2020-08-07 11:10:00,191.55,191.66,191.47,191.47,8534.0,181.8694,181.9738,181.7934,181.7934,8534.0
2020-08-07 11:15:00,191.47,191.71,191.38,191.71,8403.0,181.7934,182.0213,181.708,182.0213,8403.0
2020-08-07 11:20:00,191.72,191.88,191.67,191.82,7101.0,182.0308,182.1827,181.9833,182.1257,7101.0
2020-08-07 11:25:00,191.89,192.04,191.86,191.9,12345.0,182.1922,182.3346,182.1637,182.2017,12345.0
2020-08-07 11:30:00,191.93,192.14,191.88,192.14,7266.0,182.2302,182.4295,182.1827,182.4295,7266.0
2020-08-07 11:35:00,192.13,192.28,192.06,192.21,5900.0,182.42,182.5625,182.3536,182.496,5900.0
2020-08-07 11:40:00,192.2,192.2,191.8,191.8,9030.0,182.4865,182.4865,182.1067,182.1067,9030.0
2020-08-07 11:45:00,191.86,191.88,191.71,191.74,7268.0,182.1637,182.1827,182.0213,182.0498,7268.0
2020-08-07 11:50:00,191.71,191.82,191.58,191.62,13445.0,182.0213,182.1257,181.8978,181.9358,13445.0
2020-08-07 11:55:00,191.64,191.69,191.59,191.62,6498.0,181.9548,182.0023,181.9073,181.9358,6498.0
2020-08-07 12:00:00,191.59,191.62,191.5,191.62,9765.0,181.9073,181.9358,181.8219,181.9358,9765.0
2020-08-07 12:05:00,191.65,191.68,191.48,191.5,9580.0,181.9643,181.9928,181.8029,181.8219,9580.0
2020-08-07 12:10:00,191.5,191.64,191.48,191.62,14166.0,181.8219,181.9548,181.8029,181.9358,14166.0
2020-08-07 12:15:00,191.62,191.84,191.52,191.54,10833.0,181.9358,182.1447,181.8409,181.8599,10833.0
2020-08-07 12:20:00,191.64,191.76,191.54,191.55,6252.0,181.9548,182.0687,181.8599,181.8694,6252.0
2020-08-07 12:25:00,191.56,192.04,191.55,191.96,5201.0,181.8789,182.3346,181.8694,182.2586,5201.0
2020-08-07 12:30:00,191.95,191.95,191.64,191.67,7964.0,182.2491,182.2491,181.9548,181.9833,7964.0
2020-08-07 12:35:00,191.7,191.82,191.69,191.81,7225.0,182.0118,182.1257,182.0023,182.1162,7225.0
2020-08-07 12:40:00,191.81,192.16,191.8,192.16,6200.0,182.1162,182.4485,182.1067,182.4485,6200.0
2020-08-07 12:45:00,192.15,192.4,192.1,192.26,8375.0,182.439,182.6764,182.3916,182.5435,8375.0
2020-08-07 12:50:00,192.3,192.41,192.15,192.38,8447.0,182.5815,182.6859,182.439,182.6574,8447.0
2020-08-07 12:55:00,192.4,192.51,192.31,192.34,4849.0,182.6764,182.7808,182.591,182.6194,4849.0
2020-08-07 13:00:00,192.37,192.45,192.05,192.05,9502.0,182.6479,182.7239,182.3441,182.3441,9502.0
2020-08-07 13:05:00,192.12,192.32,192.04,192.08,8906.0,182.4106,182.6004,182.3346,182.3726,8906.0
2020-08-07 13:10:00,192.06,192.24,192.0,192.19,4750.0,182.3536,182.5245,182.2966,182.477,4750.0
2020-08-07 13:15:00,192.24,192.24,191.99,192.08,11649.0,182.5245,182.5245,182.2871,182.3726,11649.0
2020-08-07 13:20:00,192.06,192.14,192.02,192.1,12945.0,182.3536,182.4295,182.3156,182.3916,12945.0
2020-08-07 13:25:00,192.1,192.22,192.04,192.17,10835.0,182.3916,182.5055,182.3346,182.458,10835.0
2020-08-07 13:30:00,192.16,192.28,192.12,192.14,8935.0,182.4485,182.5625,182.4106,182.4295,8935.0
2020-08-07 13:35:00,192.17,192.22,192.1,192.13,7031.0,182.458,182.5055,182.3916,182.42,7031.0
2020-08-07 13:40:00,192.1,192.27,192.1,192.16,7712.0,182.3916,182.553,182.3916,182.4485,7712.0
2020-08-07 13:45:00,192.19,192.26,192.08,192.09,13706.0,182.477,182.5435,182.3726,182.3821,13706.0
2020-08-07 13:50:00,192.06,192.06,191.5,191.5,11099.0,182.3536,182.3536,181.8219,181.8219,11099.0
2020-08-07 13:55:00,191.56,191.88,191.5,191.53,6065.0,181.8789,182.1827,181.8219,181.8504,6065.0
2020-08-07 14:00:00,191.53,191.63,191.12,191.13,5761.0,181.8504,181.9453,181.4611,181.4706,5761.0
2020-08-07 14:05:00,191.13,191.13,190.6,190.68,6088.0,181.4706,181.4706,180.9674,181.0433,6088.0
2020-08-07 14:10:00,190.65,190.78,190.42,190.42,5316.0,181.0148,181.1383,180.7965,180.7965,5316.0
2020-08-07 14:15:00,190.43,190.47,190.28,190.4,6108.0,180.806,180.8439,180.6635,180.7775,6108.0
2020-08-07 14:20:00,190.44,190.66,190.38,190.64,7534.0,180.8155,181.0243,180.7585,181.0054,7534.0
2020-08-07 14:25:00,190.67,190.73,190.51,190.65,6294.0,181.0338,181.0908,180.8819,181.0148,6294.0
2020-08-07 14:30:00,190.64,190.94,190.6,190.94,4859.0,181.0054,181.2902,180.9674,181.2902,4859.0
2020-08-07 14:35:00,190.99,191.08,190.92,190.99,4040.0,181.3377,181.4231,181.2712,181.3377,4040.0
2020-08-07 14:40:00,190.91,191.13,190.9,191.13,5000.0,181.2617,181.4706,181.2522,181.4706,5000.0
2020-08-07 14:45:00,191.13,191.36,191.01,191.03,3700.0,181.4706,181.689,181.3567,181.3756,3700.0
2020-08-07 14:50:00,190.93,191.25,190.8,191.05,5815.0,181.2807,181.5845,181.1573,181.3946,5815.0
2020-08-07 14:55:00,191.1,191.44,190.93,191.36,5823.0,181.4421,181.7649,181.2807,181.689,5823.0
2020-08-07 15:00:00,191.35,191.58,191.32,191.52,7731.0,181.6795,181.8978,181.651,181.8409,7731.0
2020-08-07 15:05:00,191.48,191.56,191.38,191.44,4558.0,181.8029,181.8789,181.708,181.7649,4558.0
2020-08-07 15:10:00,191.39,191.49,190.72,190.82,7902.0,181.7174,181.8124,181.0813,181.1763,7902.0
2020-08-07 15:15:00,190.83,191.06,190.72,190.72,3237.0,181.1857,181.4041,181.0813,181.0813,3237.0
2020-08-07 15:20:00,190.73,190.73,190.48,190.48,4584.0,181.0908,181.0908,180.8534,180.8534,4584.0
2020-08-07 15:25:00,190.61,190.86,190.49,190.7,8451.0,180.9769,181.2142,180.8629,181.0623,8451.0
2020-08-07 15:30:00,190.75,191.18,190.67,190.93,10066.0,181.1098,181.5181,181.0338,181.2807,10066.0
2020-08-07 15:35:00,190.88,191.24,190.88,191.2,9051.0,181.2332,181.575,181.2332,181.537,9051.0
2020-08-07 15:40:00,191.2,191.62,191.0,191.49,13823.0,181.537,181.9358,181.3472,181.8124,13823.0
2020-08-07 15:45:00,191.53,191.63,191.3,191.4,20540.0,181.8504,181.9453,181.632,181.7269,20540.0
2020-08-07 15:50:00,191.4,191.51,191.08,191.28,27321.0,181.7269,181.8314,181.4231,181.613,27321.0
2020-08-07 15:55:00,191.32,191.76,191.21,191.75,47187.0,181.651,182.0687,181.5465,182.0593,47187.0
2020-08-10 09:30:00,191.39,192.02,191.3,192.02,20759.0,181.7174,182.3156,181.632,182.3156,20759.0
2020-08-10 09:35:00,191.86,191.86,191.1,191.18,5500.0,182.1637,182.1637,181.4421,181.5181,5500.0
2020-08-10 09:40:00,191.2,191.57,190.67,190.7,6816.0,181.537,181.8883,181.0338,181.0623,6816.0
2020-08-10 09:45:00,190.79,190.79,189.32,189.9,17555.0,181.1478,181.1478,179.7521,180.3027,17555.0
2020-08-10 09:50:00,189.93,190.51,189.9,190.42,6968.0,180.3312,180.8819,180.3027,180.7965,6968.0
2020-08-10 09:55:00,190.56,191.24,190.53,191.2,4928.0,180.9294,181.575,180.9009,181.537,4928.0
2020-08-10 10:00:00,191.13,191.37,190.91,191.1,8682.0,181.4706,181.6985,181.2617,181.4421,8682.0
2020-08-10 10:05:00,191.11,191.11,190.41,190.55,7093.0,181.4516,181.4516,180.787,180.9199,7093.0
2020-08-10 10:10:00,190.65,191.01,190.65,191.0,2307.0,181.0148,181.3567,181.0148,181.3472,2307.0
2020-08-10 10:15:00,191.14,191.14,190.33,190.81,4716.0,181.4801,181.4801,180.711,181.1668,4716.0
2020-08-10 10:20:00,190.73,190.73,190.37,190.46,3544.0,181.0908,181.0908,180.749,180.8344,3544.0
2020-08-10 10:25:00,190.49,190.78,190.42,190.78,3446.0,180.8629,181.1383,180.7965,181.1383,3446.0
2020-08-10 10:30:00,190.91,191.18,190.79,190.94,3345.0,181.2617,181.5181,181.1478,181.2902,3345.0
2020-08-10 10:35:00,190.87,190.91,190.56,190.56,5818.0,181.2237,181.2617,180.9294,180.9294,5818.0
2020-08-10 10:40:00,190.7,190.94,190.59,190.85,7280.0,181.0623,181.2902,180.9579,181.2047,7280.0
2020-08-10 10:45:00,190.9,191.07,190.82,190.83,3552.0,181.2522,181.4136,181.1763,181.1857,3552.0
2020-08-10 10:50:00,190.8,190.97,190.68,190.9,4780.0,181.1573,181.3187,181.0433,181.2522,4780.0
2020-08-10 10:55:00,190.88,190.88,190.01,190.02,3046.0,181.2332,181.2332,180.4072,180.4167,3046.0
2020-08-10 11:00:00,190.08,190.21,189.91,189.95,5062.0,180.4737,180.5971,180.3122,180.3502,5062.0
2020-08-10 11:05:00,190.09,190.18,189.94,189.94,3173.0,180.4831,180.5686,180.3407,180.3407,3173.0
2020-08-10 11:10:00,189.93,190.4,189.93,190.36,2600.0,180.3312,180.7775,180.3312,180.7395,2600.0
2020-08-10 11:15:00,190.38,190.45,190.27,190.33,3100.0,180.7585,180.825,180.654,180.711,3100.0
2020-08-10 11:20:00,190.33,190.49,190.32,190.47,2336.0,180.711,180.8629,180.7015,180.8439,2336.0
2020-08-10 11:25:00,190.58,190.92,190.56,190.77,6900.0,180.9484,181.2712,180.9294,181.1288,6900.0
2020-08-10 11:30:00,190.76,190.76,190.1,190.1,3100.0,181.1193,181.1193,180.4926,180.4926,3100.0
2020-08-10 11:35:00,190.1,190.13,189.76,189.9,3065.0,180.4926,180.5211,180.1698,180.3027,3065.0
2020-08-10 11:40:00,189.86,189.95,189.79,189.8,3168.0,180.2648,180.3502,180.1983,180.2078,3168.0
2020-08-10 11:45:00,189.79,189.79,189.14,189.15,7920.0,180.1983,180.1983,179.5812,179.5907,7920.0
2020-08-10 11:50:00,189.24,189.6,189.19,189.49,8638.0,179.6761,180.0179,179.6286,179.9135,8638.0
2020-08-10 11:55:00,189.53,189.53,189.36,189.41,1500.0,179.9514,179.9514,179.79,179.8375,1500.0
2020-08-10 12:00:00,189.47,189.59,189.44,189.52,1901.0,179.8945,180.0084,179.866,179.942,1901.0
2020-08-10 12:05:00,189.53,189.55,189.3,189.3,2332.0,179.9514,179.9704,179.7331,179.7331,2332.0
2020-08-10 12:10:00,189.34,189.47,189.3,189.43,4025.0,179.7711,179.8945,179.7331,179.8565,4025.0
2020-08-10 12:15:00,189.52,189.56,189.43,189.43,3450.0,179.942,179.9799,179.8565,179.8565,3450.0
2020-08-10 12:20:00,189.49,189.71,189.44,189.7,3947.0,179.9135,180.1224,179.866,180.1129,3947.0
2020-08-10 12:25:00,189.68,189.78,189.6,189.6,1062.0,180.0939,180.1888,180.0179,180.0179,1062.0
2020-08-10 12:30:00,189.58,189.76,189.54,189.66,3339.0,179.9989,180.1698,179.9609,180.0749,3339.0
2020-08-10 12:35:00,189.75,189.95,189.57,189.81,6127.0,180.1603,180.3502,179.9894,180.2173,6127.0
2020-08-10 12:40:00,189.86,190.08,189.86,190.08,1201.0,180.2648,180.4737,180.2648,180.4737,1201.0
2020-08-10 12:45:00,190.1,190.31,189.97,190.14,3598.0,180.4926,180.692,180.3692,180.5306,3598.0
2020-08-10 12:50:00,190.16,190.18,190.02,190.14,600.0,180.5496,180.5686,180.4167,180.5306,600.0
2020-08-10 12:55:00,190.16,190.31,190.07,190.2,5025.0,180.5496,180.692,180.4642,180.5876,5025.0
2020-08-10 13:00:00,190.25,190.3,190.21,190.28,3051.0,180.6351,180.6825,180.5971,180.6635,3051.0
2020-08-10 13:05:00,190.22,190.23,190.0,190.0,2704.0,180.6066,180.6161,180.3977,180.3977,2704.0
2020-08-10 13:10:00,189.89,189.9,189.62,189.62,1200.0,180.2933,180.3027,180.0369,180.0369,1200.0
2020-08-10 13:15:00,189.64,189.78,189.63,189.7,2100.0,180.0559,180.1888,180.0464,180.1129,2100.0
2020-08-10 13:20:00,189.68,190.04,189.61,189.92,10745.0,180.0939,180.4357,180.0274,180.3217,10745.0
2020-08-10 13:25:00,189.98,189.98,189.64,189.7,1901.0,180.3787,180.3787,180.0559,180.1129,1901.0
2020-08-10 13:30:00,189.75,190.02,189.64,189.64,14348.0,180.1603,180.4167,180.0559,180.0559,14348.0
2020-08-10 13:35:00,189.71,189.83,189.58,189.64,2125.0,180.1224,180.2363,179.9989,180.0559,2125.0
2020-08-10 13:40:00,189.62,189.71,189.58,189.58,1100.0,180.0369,180.1224,179.9989,179.9989,1100.0
2020-08-10 13:45:00,189.67,189.71,189.57,189.58,1211.0,180.0844,180.1224,179.9894,179.9989,1211.0
2020-08-10 13:50:00,189.59,189.6,189.43,189.5,1669.0,180.0084,180.0179,179.8565,179.923,1669.0
2020-08-10 13:55:00,189.52,189.56,189.38,189.56,2900.0,179.942,179.9799,179.809,179.9799,2900.0
2020-08-10 14:00:00,189.59,189.95,189.54,189.91,4325.0,180.0084,180.3502,179.9609,180.3122,4325.0
2020-08-10 14:05:00,189.98,190.01,189.89,189.93,3454.0,180.3787,180.4072,180.2933,180.3312,3454.0
2020-08-10 14:10:00,189.98,189.99,189.74,189.8,1515.0,180.3787,180.3882,180.1508,180.2078,1515.0
2020-08-10 14:15:00,189.9,189.9,189.52,189.52,2270.0,180.3027,180.3027,179.942,179.942,2270.0
2020-08-10 14:20:00,189.53,189.56,189.43,189.46,2897.0,179.9514,179.9799,179.8565,179.885,2897.0
2020-08-10 14:25:00,189.45,189.45,189.16,189.17,10794.0,179.8755,179.8755,179.6001,179.6096,10794.0
2020-08-10 14:30:00,189.15,189.16,189.02,189.05,10382.0,179.5907,179.6001,179.4672,179.4957,10382.0
2020-08-10 14:35:00,189.06,189.06,188.66,188.66,20079.0,179.5052,179.5052,179.1254,179.1254,20079.0
2020-08-10 14:40:00,188.73,188.87,188.52,188.56,9737.0,179.1919,179.3248,178.9925,179.0305,9737.0
2020-08-10 14:45:00,188.62,188.69,188.53,188.56,6759.0,179.0874,179.1539,179.002,179.0305,6759.0
2020-08-10 14:50:00,188.62,188.87,188.6,188.73,9361.0,179.0874,179.3248,179.0684,179.1919,9361.0
2020-08-10 14:55:00,188.75,188.85,188.7,188.77,8271.0,179.2109,179.3058,179.1634,179.2299,8271.0
2020-08-10 15:00:00,188.75,188.87,188.7,188.78,8249.0,179.2109,179.3248,179.1634,179.2394,8249.0
2020-08-10 15:05:00,188.81,188.99,188.81,188.81,7486.0,179.2678,179.4387,179.2678,179.2678,7486.0
2020-08-10 15:10:00,188.91,188.91,188.7,188.78,7497.0,179.3628,179.3628,179.1634,179.2394,7497.0
2020-08-10 15:15:00,188.74,188.86,188.7,188.83,5492.0,179.2014,179.3153,179.1634,179.2868,5492.0
2020-08-10 15:20:00,188.92,188.99,188.75,188.83,5277.0,179.3723,179.4387,179.2109,179.2868,5277.0
2020-08-10 15:25:00,188.8,188.98,188.7,188.7,9433.0,179.2583,179.4292,179.1634,179.1634,9433.0
2020-08-10 15:30:00,188.7,188.82,188.41,188.41,13876.0,179.1634,179.2773,178.8881,178.8881,13876.0
2020-08-10 15:35:00,188.45,188.62,188.22,188.31,15142.0,178.926,179.0874,178.7077,178.7931,15142.0
2020-08-10 15:40:00,188.3,188.55,188.1,188.2,21643.0,178.7836,179.021,178.5937,178.6887,21643.0
2020-08-10 15:45:00,188.21,188.21,187.45,187.74,43081.0,178.6982,178.6982,177.9766,178.2519,43081.0
2020-08-10 15:50:00,187.73,187.96,187.62,187.72,50913.0,178.2424,178.4608,178.138,178.2329,50913.0
2020-08-10 15:55:00,187.71,187.84,187.5,187.68,87364.0,178.2234,178.3469,178.024,178.1949,87364.0
2020-08-11 09:30:00,189.26,189.95,188.57,188.75,21112.0,179.6951,180.3502,179.04,179.2109,21112.0
2020-08-11 09:35:00,188.71,189.18,188.33,188.98,9764.0,179.1729,179.6191,178.8121,179.4292,9764.0
2020-08-11 09:40:00,188.77,188.77,187.86,187.99,8867.0,179.2299,179.2299,178.3658,178.4893,8867.0
2020-08-11 09:45:00,188.21,188.21,187.59,187.71,6059.0,178.6982,178.6982,178.1095,178.2234,6059.0
2020-08-11 09:50:00,187.66,188.0,187.52,187.61,6479.0,178.176,178.4988,178.043,178.1285,6479.0
2020-08-11 09:55:00,187.93,187.93,187.15,187.32,5389.0,178.4323,178.4323,177.6917,177.8531,5389.0
2020-08-11 10:00:00,187.35,187.94,187.26,187.84,3908.0,177.8816,178.4418,177.7962,178.3469,3908.0
2020-08-11 10:05:00,187.83,188.63,187.82,188.5,7335.0,178.3374,179.0969,178.3279,178.9735,7335.0
2020-08-11 10:10:00,188.5,189.13,188.5,188.88,25368.0,178.9735,179.5717,178.9735,179.3343,25368.0
2020-08-11 10:15:00,188.76,189.31,188.63,188.9,10534.0,179.2204,179.7426,179.0969,179.3533,10534.0
2020-08-11 10:20:00,189.12,189.39,189.07,189.27,4563.0,179.5622,179.8185,179.5147,179.7046,4563.0
2020-08-11 10:25:00,189.27,189.82,189.26,189.56,5151.0,179.7046,180.2268,179.6951,179.9799,5151.0
2020-08-11 10:30:00,189.64,189.8,189.52,189.74,4200.0,180.0559,180.2078,179.942,180.1508,4200.0
2020-08-11 10:35:00,189.73,190.15,189.72,190.0,3876.0,180.1413,180.5401,180.1318,180.3977,3876.0
2020-08-11 10:40:00,190.03,190.37,189.92,190.12,2932.0,180.4262,180.749,180.3217,180.5116,2932.0
2020-08-11 10:45:00,190.16,190.6,189.87,190.34,3994.0,180.5496,180.9674,180.2743,180.7205,3994.0
2020-08-11 10:50:00,190.4,190.83,190.38,190.8,2995.0,180.7775,181.1857,180.7585,181.1573,2995.0
2020-08-11 10:55:00,190.78,191.18,190.78,190.81,15077.0,181.1383,181.5181,181.1383,181.1668,15077.0
2020-08-11 11:00:00,190.82,190.83,190.5,190.5,2830.0,181.1763,181.1857,180.8724,180.8724,2830.0
2020-08-11 11:05:00,190.5,190.71,190.48,190.51,12193.0,180.8724,181.0718,180.8534,180.8819,12193.0
2020-08-11 11:10:00,190.49,190.63,190.49,190.5,6807.0,180.8629,180.9959,180.8629,180.8724,6807.0
2020-08-11 11:15:00,190.54,190.62,190.5,190.5,5539.0,180.9104,180.9864,180.8724,180.8724,5539.0
2020-08-11 11:20:00,190.54,191.07,190.5,190.83,18246.0,180.9104,181.4136,180.8724,181.1857,18246.0
2020-08-11 11:25:00,190.82,191.31,190.69,191.21,3476.0,181.1763,181.6415,181.0528,181.5465,3476.0
2020-08-11 11:30:00,191.45,191.62,191.36,191.57,11102.0,181.7744,181.9358,181.689,181.8883,11102.0
2020-08-11 11:35:00,191.71,191.73,191.05,191.05,3328.0,182.0213,182.0403,181.3946,181.3946,3328.0
2020-08-11 11:40:00,191.01,191.09,190.85,190.92,1659.0,181.3567,181.4326,181.2047,181.2712,1659.0
2020-08-11 11:45:00,190.95,191.05,190.78,190.78,3640.0,181.2997,181.3946,181.1383,181.1383,3640.0
2020-08-11 11:50:00,190.84,190.92,190.73,190.83,2925.0,181.1952,181.2712,181.0908,181.1857,2925.0
2020-08-11 11:55:00,190.74,190.86,190.55,190.62,3293.0,181.1003,181.2142,180.9199,180.9864,3293.0
2020-08-11 12:00:00,190.58,190.7,190.24,190.24,6326.0,180.9484,181.0623,180.6256,180.6256,6326.0
2020-08-11 12:05:00,190.28,190.53,190.17,190.53,8506.0,180.6635,180.9009,180.5591,180.9009,8506.0
2020-08-11 12:10:00,190.58,190.76,190.58,190.62,2400.0,180.9484,181.1193,180.9484,180.9864,2400.0
2020-08-11 12:15:00,190.75,190.9,190.66,190.67,1625.0,181.1098,181.2522,181.0243,181.0338,1625.0
2020-08-11 12:20:00,190.61,191.03,190.59,191.03,2527.0,180.9769,181.3756,180.9579,181.3756,2527.0
2020-08-11 12:25:00,191.02,191.28,190.92,191.22,4018.0,181.3661,181.613,181.2712,181.556,4018.0
2020-08-11 12:30:00,191.15,191.26,190.89,190.94,4408.0,181.4896,181.594,181.2427,181.2902,4408.0
2020-08-11 12:35:00,190.92,191.13,190.81,191.12,2140.0,181.2712,181.4706,181.1668,181.4611,2140.0
2020-08-11 12:40:00,191.25,191.37,191.08,191.37,3682.0,181.5845,181.6985,181.4231,181.6985,3682.0
2020-08-11 12:45:00,191.37,191.5,191.27,191.5,1957.0,181.6985,181.8219,181.6035,181.8219,1957.0
2020-08-11 12:50:00,191.54,191.65,191.5,191.58,3060.0,181.8599,181.9643,181.8219,181.8978,3060.0
2020-08-11 12:55:00,191.59,191.88,191.54,191.76,6999.0,181.9073,182.1827,181.8599,182.0687,6999.0
2020-08-11 13:00:00,191.69,191.94,191.69,191.92,4386.0,182.0023,182.2397,182.0023,182.2207,4386.0
2020-08-11 13:05:00,191.9,192.05,191.71,191.84,6922.0,182.2017,182.3441,182.0213,182.1447,6922.0
2020-08-11 13:10:00,191.87,192.19,191.81,191.81,5143.0,182.1732,182.477,182.1162,182.1162,5143.0
2020-08-11 13:15:00,191.81,191.81,191.57,191.57,3401.0,182.1162,182.1162,181.8883,181.8883,3401.0
2020-08-11 13:20:00,191.54,192.07,191.48,192.01,4572.0,181.8599,182.3631,181.8029,182.3061,4572.0
2020-08-11 13:25:00,191.88,191.88,191.7,191.72,2525.0,182.1827,182.1827,182.0118,182.0308,2525.0
2020-08-11 13:30:00,191.74,191.97,191.57,191.57,6744.0,182.0498,182.2681,181.8883,181.8883,6744.0
2020-08-11 13:35:00,191.58,191.72,191.52,191.65,1850.0,181.8978,182.0308,181.8409,181.9643,1850.0
2020-08-11 13:40:00,191.55,191.7,191.39,191.62,4232.0,181.8694,182.0118,181.7174,181.9358,4232.0
2020-08-11 13:45:00,191.57,191.62,191.39,191.41,2741.0,181.8883,181.9358,181.7174,181.7364,2741.0
2020-08-11 13:50:00,191.41,191.49,191.23,191.26,4534.0,181.7364,181.8124,181.5655,181.594,4534.0
2020-08-11 13:55:00,191.32,191.44,191.29,191.29,1801.0,181.651,181.7649,181.6225,181.6225,1801.0
2020-08-11 14:00:00,191.37,191.64,191.36,191.61,4574.0,181.6985,181.9548,181.689,181.9263,4574.0
2020-08-11 14:05:00,191.62,191.64,191.27,191.27,4234.0,181.9358,181.9548,181.6035,181.6035,4234.0
2020-08-11 14:10:00,191.28,191.34,190.95,191.0,5700.0,181.613,181.67,181.2997,181.3472,5700.0
2020-08-11 14:15:00,191.1,191.28,191.05,191.14,3377.0,181.4421,181.613,181.3946,181.4801,3377.0
2020-08-11 14:20:00,191.11,191.35,191.09,191.34,4775.0,181.4516,181.6795,181.4326,181.67,4775.0
2020-08-11 14:25:00,191.33,191.51,191.31,191.37,10784.0,181.6605,181.8314,181.6415,181.6985,10784.0
2020-08-11 14:30:00,191.4,191.62,191.32,191.53,4134.0,181.7269,181.9358,181.651,181.8504,4134.0
2020-08-11 14:35:00,191.52,191.52,191.22,191.37,4871.0,181.8409,181.8409,181.556,181.6985,4871.0
2020-08-11 14:40:00,191.33,191.48,191.28,191.31,4580.0,181.6605,181.8029,181.613,181.6415,4580.0
2020-08-11 14:45:00,191.34,191.35,191.14,191.15,3559.0,181.67,181.6795,181.4801,181.4896,3559.0
2020-08-11 14:50:00,191.19,191.5,191.11,191.37,5316.0,181.5276,181.8219,181.4516,181.6985,5316.0
2020-08-11 14:55:00,191.36,191.43,191.31,191.31,3575.0,181.689,181.7554,181.6415,181.6415,3575.0
2020-08-11 15:00:00,191.34,191.38,191.03,191.1,8103.0,181.67,181.708,181.3756,181.4421,8103.0
2020-08-11 15:05:00,191.13,191.3,191.01,191.16,7745.0,181.4706,181.632,181.3567,181.4991,7745.0
2020-08-11 15:10:00,191.2,191.39,191.01,191.08,12432.0,181.537,181.7174,181.3567,181.4231,12432.0
2020-08-11 15:15:00,191.08,191.1,189.73,189.9,13100.0,181.4231,181.4421,180.1413,180.3027,13100.0
2020-08-11 15:20:00,190.02,190.47,189.97,190.02,11936.0,180.4167,180.8439,180.3692,180.4167,11936.0
2020-08-11 15:25:00,190.02,190.6,190.02,190.47,6763.0,180.4167,180.9674,180.4167,180.8439,6763.0
2020-08-11 15:30:00,190.47,190.58,189.67,189.74,12718.0,180.8439,180.9484,180.0844,180.1508,12718.0
2020-08-11 15:35:00,189.74,190.16,189.69,189.98,11971.0,180.1508,180.5496,180.1034,180.3787,11971.0
2020-08-11 15:40:00,190.06,190.16,189.51,189.52,16771.0,180.4547,180.5496,179.9325,179.942,16771.0
2020-08-11 15:45:00,189.52,189.57,189.23,189.33,16901.0,179.942,179.9894,179.6666,179.7616,16901.0
2020-08-11 15:50:00,189.28,189.29,188.4,188.49,34100.0,179.7141,179.7236,178.8786,178.964,34100.0
2020-08-11 15:55:00,188.47,188.96,188.45,188.92,54907.0,178.945,179.4103,178.926,179.3723,54907.0
2020-08-12 09:30:00,190.61,191.73,190.61,191.67,16359.0,180.9769,182.0403,180.9769,181.9833,16359.0
2020-08-12 09:35:00,191.58,191.63,190.64,190.64,3318.0,181.8978,181.9453,181.0054,181.0054,3318.0
2020-08-12 09:40:00,190.65,190.65,190.16,190.64,2017.0,181.0148,181.0148,180.5496,181.0054,2017.0
2020-08-12 09:45:00,190.44,190.86,190.38,190.86,1700.0,180.8155,181.2142,180.7585,181.2142,1700.0
2020-08-12 09:50:00,190.46,190.46,190.08,190.25,630.0,180.8344,180.8344,180.4737,180.6351,630.0
2020-08-12 09:55:00,190.14,190.49,189.87,190.33,2405.0,180.5306,180.8629,180.2743,180.711,2405.0
2020-08-12 10:00:00,190.33,190.7,189.73,190.7,2432.0,180.711,181.0623,180.1413,181.0623,2432.0
2020-08-12 10:05:00,190.48,190.64,190.23,190.23,1684.0,180.8534,181.0054,180.6161,180.6161,1684.0
2020-08-12 10:10:00,190.17,190.33,190.0,190.01,2900.0,180.5591,180.711,180.3977,180.4072,2900.0
2020-08-12 10:15:00,190.08,191.0,190.08,191.0,3234.0,180.4737,181.3472,180.4737,181.3472,3234.0
2020-08-12 10:20:00,191.05,191.46,190.99,191.46,1976.0,181.3946,181.7839,181.3377,181.7839,1976.0
2020-08-12 10:25:00,191.41,191.49,191.25,191.39,2677.0,181.7364,181.8124,181.5845,181.7174,2677.0
2020-08-12 10:30:00,191.54,191.85,191.43,191.64,3798.0,181.8599,182.1542,181.7554,181.9548,3798.0
2020-08-12 10:35:00,191.66,191.69,191.39,191.44,863.0,181.9738,182.0023,181.7174,181.7649,863.0
2020-08-12 10:40:00,191.42,191.61,191.41,191.6,3000.0,181.7459,181.9263,181.7364,181.9168,3000.0
2020-08-12 10:45:00,191.53,191.53,191.25,191.25,1140.0,181.8504,181.8504,181.5845,181.5845,1140.0
2020-08-12 10:50:00,191.23,191.39,191.1,191.21,2951.0,181.5655,181.7174,181.4421,181.5465,2951.0
2020-08-12 10:55:00,191.14,191.18,191.0,191.18,2758.0,181.4801,181.5181,181.3472,181.5181,2758.0
2020-08-12 11:00:00,191.11,191.23,191.08,191.08,2066.0,181.4516,181.5655,181.4231,181.4231,2066.0
2020-08-12 11:05:00,191.26,191.34,190.61,190.74,3442.0,181.594,181.67,180.9769,181.1003,3442.0
2020-08-12 11:10:00,190.74,190.93,190.7,190.93,2759.0,181.1003,181.2807,181.0623,181.2807,2759.0
2020-08-12 11:15:00,190.95,191.39,190.95,191.34,2091.0,181.2997,181.7174,181.2997,181.67,2091.0
2020-08-12 11:20:00,191.31,191.57,191.29,191.45,3933.0,181.6415,181.8883,181.6225,181.7744,3933.0
2020-08-12 11:25:00,191.57,191.58,191.41,191.49,1929.0,181.8883,181.8978,181.7364,181.8124,1929.0
2020-08-12 11:30:00,191.49,191.66,191.46,191.55,3787.0,181.8124,181.9738,181.7839,181.8694,3787.0
2020-08-12 11:35:00,191.57,191.59,191.43,191.52,2220.0,181.8883,181.9073,181.7554,181.8409,2220.0
2020-08-12 11:40:00,191.45,191.57,191.34,191.34,1712.0,181.7744,181.8883,181.67,181.67,1712.0
2020-08-12 11:45:00,191.34,191.55,191.33,191.45,1615.0,181.67,181.8694,181.6605,181.7744,1615.0
2020-08-12 11:50:00,191.34,191.38,191.19,191.24,1032.0,181.67,181.708,181.5276,181.575,1032.0
2020-08-12 11:55:00,191.3,191.35,191.2,191.27,3410.0,181.632,181.6795,181.537,181.6035,3410.0
2020-08-12 12:00:00,191.22,191.43,191.19,191.4,3446.0,181.556,181.7554,181.5276,181.7269,3446.0
2020-08-12 12:05:00,191.39,191.47,191.25,191.28,3286.0,181.7174,181.7934,181.5845,181.613,3286.0
2020-08-12 12:10:00,191.31,191.44,191.23,191.37,3024.0,181.6415,181.7649,181.5655,181.6985,3024.0
2020-08-12 12:15:00,191.38,191.56,191.16,191.18,3416.0,181.708,181.8789,181.4991,181.5181,3416.0
2020-08-12 12:20:00,191.23,191.25,191.0,191.0,3581.0,181.5655,181.5845,181.3472,181.3472,3581.0
2020-08-12 12:25:00,191.01,191.01,190.62,190.63,3867.0,181.3567,181.3567,180.9864,180.9959,3867.0
2020-08-12 12:30:00,190.72,191.16,190.71,191.16,1624.0,181.0813,181.4991,181.0718,181.4991,1624.0
2020-08-12 12:35:00,191.17,191.17,190.99,191.09,800.0,181.5086,181.5086,181.3377,181.4326,800.0
2020-08-12 12:40:00,191.11,191.11,190.96,191.0,2472.0,181.4516,181.4516,181.3092,181.3472,2472.0
2020-08-12 12:45:00,190.94,191.4,190.94,191.4,2469.0,181.2902,181.7269,181.2902,181.7269,2469.0
2020-08-12 12:50:00,191.34,191.37,191.2,191.2,1855.0,181.67,181.6985,181.537,181.537,1855.0
2020-08-12 12:55:00,191.23,191.3,191.14,191.3,2185.0,181.5655,181.632,181.4801,181.632,2185.0
2020-08-12 13:00:00,191.24,191.51,191.24,191.38,5926.0,181.575,181.8314,181.575,181.708,5926.0
2020-08-12 13:05:00,191.41,191.54,191.32,191.32,3170.0,181.7364,181.8599,181.651,181.651,3170.0
2020-08-12 13:10:00,191.29,191.45,191.29,191.38,2725.0,181.6225,181.7744,181.6225,181.708,2725.0
2020-08-12 13:15:00,191.31,191.34,191.07,191.1,2863.0,181.6415,181.67,181.4136,181.4421,2863.0
2020-08-12 13:20:00,191.16,191.17,190.98,191.1,1264.0,181.4991,181.5086,181.3282,181.4421,1264.0
2020-08-12 13:25:00,191.15,191.15,190.86,191.02,4331.0,181.4896,181.4896,181.2142,181.3661,4331.0
2020-08-12 13:30:00,191.02,191.05,190.92,191.05,2511.0,181.3661,181.3946,181.2712,181.3946,2511.0
2020-08-12 13:35:00,190.99,191.17,190.98,191.03,2125.0,181.3377,181.5086,181.3282,181.3756,2125.0
2020-08-12 13:40:00,191.05,191.24,191.04,191.18,3884.0,181.3946,181.575,181.3851,181.5181,3884.0
2020-08-12 13:45:00,191.19,191.26,191.14,191.26,4125.0,181.5276,181.594,181.4801,181.594,4125.0
2020-08-12 13:50:00,191.3,191.39,191.17,191.17,5030.0,181.632,181.7174,181.5086,181.5086,5030.0
2020-08-12 13:55:00,191.09,191.2,191.04,191.19,2954.0,181.4326,181.537,181.3851,181.5276,2954.0
2020-08-12 14:00:00,191.14,191.22,191.08,191.08,3249.0,181.4801,181.556,181.4231,181.4231,3249.0
2020-08-12 14:05:00,191.2,191.2,191.02,191.03,4624.0,181.537,181.537,181.3661,181.3756,4624.0
2020-08-12 14:10:00,191.03,191.09,190.83,190.88,5473.0,181.3756,181.4326,181.1857,181.2332,5473.0
2020-08-12 14:15:00,190.87,191.07,190.87,191.03,1400.0,181.2237,181.4136,181.2237,181.3756,1400.0
2020-08-12 14:20:00,191.02,191.08,190.97,191.0,1700.0,181.3661,181.4231,181.3187,181.3472,1700.0
2020-08-12 14:25:00,191.04,191.04,190.72,190.85,5847.0,181.3851,181.3851,181.0813,181.2047,5847.0
2020-08-12 14:30:00,190.87,191.08,190.84,191.0,3124.0,181.2237,181.4231,181.1952,181.3472,3124.0
2020-08-12 14:35:00,191.05,191.11,190.84,190.85,3460.0,181.3946,181.4516,181.1952,181.2047,3460.0
2020-08-12 14:40:00,190.87,191.06,190.79,191.01,6022.0,181.2237,181.4041,181.1478,181.3567,6022.0
2020-08-12 14:45:00,191.01,191.17,191.0,191.09,2377.0,181.3567,181.5086,181.3472,181.4326,2377.0
2020-08-12 14:50:00,191.1,191.2,190.99,191.09,3411.0,181.4421,181.537,181.3377,181.4326,3411.0
2020-08-12 14:55:00,191.06,191.25,191.05,191.15,4326.0,181.4041,181.5845,181.3946,181.4896,4326.0
2020-08-12 15:00:00,191.16,191.25,191.11,191.21,4685.0,181.4991,181.5845,181.4516,181.5465,4685.0
2020-08-12 15:05:00,191.21,191.31,191.15,191.15,3128.0,181.5465,181.6415,181.4896,181.4896,3128.0
2020-08-12 15:10:00,191.29,191.33,191.15,191.33,9707.0,181.6225,181.6605,181.4896,181.6605,9707.0
2020-08-12 15:15:00,191.35,191.85,191.35,191.81,5825.0,181.6795,182.1542,181.6795,182.1162,5825.0
2020-08-12 15:20:00,191.78,192.04,191.78,191.94,11714.0,182.0877,182.3346,182.0877,182.2397,11714.0
2020-08-12 15:25:00,191.94,191.96,191.54,191.54,9025.0,182.2397,182.2586,181.8599,181.8599,9025.0
2020-08-12 15:30:00,191.49,191.49,191.12,191.25,13972.0,181.8124,181.8124,181.4611,181.5845,13972.0
2020-08-12 15:35:00,191.23,191.23,190.78,191.08,15520.0,181.5655,181.5655,181.1383,181.4231,15520.0
2020-08-12 15:40:00,191.05,191.16,190.71,190.96,18807.0,181.3946,181.4991,181.0718,181.3092,18807.0
2020-08-12 15:45:00,190.92,190.95,190.72,190.84,15625.0,181.2712,181.2997,181.0813,181.1952,15625.0
2020-08-12 15:50:00,190.95,191.12,190.35,190.45,30844.0,181.2997,181.4611,180.73,180.825,30844.0
2020-08-12 15:55:00,190.41,190.49,190.13,190.23,55533.0,180.787,180.8629,180.5211,180.6161,55533.0
2020-08-13 09:30:00,188.92,190.0,188.84,189.18,16434.0,179.3723,180.3977,179.2963,179.6191,16434.0
2020-08-13 09:35:00,189.16,189.35,188.65,188.88,7554.0,179.6001,179.7805,179.1159,179.3343,7554.0
2020-08-13 09:40:00,188.88,189.76,188.87,189.57,5183.0,179.3343,180.1698,179.3248,179.9894,5183.0
2020-08-13 09:45:00,189.5,189.5,188.79,189.08,5077.0,179.923,179.923,179.2488,179.5242,5077.0
2020-08-13 09:50:00,189.35,189.91,189.35,189.8,3284.0,179.7805,180.3122,179.7805,180.2078,3284.0
2020-08-13 09:55:00,189.9,190.18,189.72,190.0,14743.0,180.3027,180.5686,180.1318,180.3977,14743.0
2020-08-13 10:00:00,190.0,190.1,189.75,189.75,2781.0,180.3977,180.4926,180.1603,180.1603,2781.0
2020-08-13 10:05:00,189.87,190.27,189.87,190.08,2460.0,180.2743,180.654,180.2743,180.4737,2460.0
2020-08-13 10:10:00,189.96,190.21,189.96,190.11,4465.0,180.3597,180.5971,180.3597,180.5021,4465.0
2020-08-13 10:15:00,190.18,190.18,189.98,190.09,5521.0,180.5686,180.5686,180.3787,180.4831,5521.0
2020-08-13 10:20:00,190.09,190.14,189.97,189.97,3109.0,180.4831,180.5306,180.3692,180.3692,3109.0
2020-08-13 10:25:00,190.02,190.34,190.02,190.24,3422.0,180.4167,180.7205,180.4167,180.6256,3422.0
2020-08-13 10:30:00,190.23,190.29,190.03,190.06,3487.0,180.6161,180.673,180.4262,180.4547,3487.0
2020-08-13 10:35:00,189.94,190.05,189.9,190.04,1750.0,180.3407,180.4452,180.3027,180.4357,1750.0
2020-08-13 10:40:00,190.04,190.09,189.85,189.93,3248.0,180.4357,180.4831,180.2553,180.3312,3248.0
2020-08-13 10:45:00,189.88,190.01,189.78,189.82,2802.0,180.2838,180.4072,180.1888,180.2268,2802.0
2020-08-13 10:50:00,189.69,189.9,189.52,189.82,2044.0,180.1034,180.3027,179.942,180.2268,2044.0
2020-08-13 10:55:00,189.92,190.17,189.92,190.05,2455.0,180.3217,180.5591,180.3217,180.4452,2455.0
2020-08-13 11:00:00,190.07,190.43,190.07,190.38,3136.0,180.4642,180.806,180.4642,180.7585,3136.0
2020-08-13 11:05:00,190.37,190.38,190.19,190.19,2250.0,180.749,180.7585,180.5781,180.5781,2250.0
2020-08-13 11:10:00,190.28,190.51,190.26,190.37,2880.0,180.6635,180.8819,180.6446,180.749,2880.0
2020-08-13 11:15:00,190.5,190.8,190.5,190.52,4858.0,180.8724,181.1573,180.8724,180.8914,4858.0
2020-08-13 11:20:00,190.42,190.63,190.38,190.63,1650.0,180.7965,180.9959,180.7585,180.9959,1650.0
2020-08-13 11:25:00,190.65,190.65,190.28,190.29,3337.0,181.0148,181.0148,180.6635,180.673,3337.0
2020-08-13 11:30:00,190.39,190.48,190.23,190.23,2253.0,180.768,180.8534,180.6161,180.6161,2253.0
2020-08-13 11:35:00,190.24,190.37,190.24,190.35,5232.0,180.6256,180.749,180.6256,180.73,5232.0
2020-08-13 11:40:00,190.29,190.5,190.24,190.44,6988.0,180.673,180.8724,180.6256,180.8155,6988.0
2020-08-13 11:45:00,190.47,190.54,190.35,190.37,5140.0,180.8439,180.9104,180.73,180.749,5140.0
2020-08-13 11:50:00,190.37,190.51,190.35,190.5,4627.0,180.749,180.8819,180.73,180.8724,4627.0
2020-08-13 11:55:00,190.49,190.53,190.28,190.44,6706.0,180.8629,180.9009,180.6635,180.8155,6706.0
2020-08-13 12:00:00,190.63,190.89,190.62,190.83,16698.0,180.9959,181.2427,180.9864,181.1857,16698.0
2020-08-13 12:05:00,190.83,190.99,190.76,190.99,3710.0,181.1857,181.3377,181.1193,181.3377,3710.0
2020-08-13 12:10:00,190.96,191.14,190.96,191.09,7363.0,181.3092,181.4801,181.3092,181.4326,7363.0
2020-08-13 12:15:00,191.09,191.23,191.07,191.07,3622.0,181.4326,181.5655,181.4136,181.4136,3622.0
2020-08-13 12:20:00,191.03,191.04,190.92,190.99,1201.0,181.3756,181.3851,181.2712,181.3377,1201.0
2020-08-13 12:25:00,190.96,190.99,190.88,190.93,1125.0,181.3092,181.3377,181.2332,181.2807,1125.0
2020-08-13 12:30:00,190.96,191.07,190.91,190.98,2659.0,181.3092,181.4136,181.2617,181.3282,2659.0
2020-08-13 12:35:00,191.0,191.07,191.0,191.04,1650.0,181.3472,181.4136,181.3472,181.3851,1650.0
2020-08-13 12:40:00,191.07,191.08,190.93,190.97,2356.0,181.4136,181.4231,181.2807,181.3187,2356.0
2020-08-13 12:45:00,191.01,191.02,190.67,190.67,8346.0,181.3567,181.3661,181.0338,181.0338,8346.0
2020-08-13 12:50:00,190.72,190.78,190.61,190.78,9260.0,181.0813,181.1383,180.9769,181.1383,9260.0
2020-08-13 12:55:00,190.78,190.82,190.76,190.8,4817.0,181.1383,181.1763,181.1193,181.1573,4817.0
2020-08-13 13:00:00,190.8,190.8,190.63,190.63,2888.0,181.1573,181.1573,180.9959,180.9959,2888.0
2020-08-13 13:05:00,190.49,190.69,190.48,190.61,3875.0,180.8629,181.0528,180.8534,180.9769,3875.0
2020-08-13 13:10:00,190.65,190.67,190.53,190.59,4131.0,181.0148,181.0338,180.9009,180.9579,4131.0
2020-08-13 13:15:00,190.54,190.64,190.42,190.64,3097.0,180.9104,181.0054,180.7965,181.0054,3097.0
2020-08-13 13:20:00,190.65,190.84,190.52,190.56,4110.0,181.0148,181.1952,180.8914,180.9294,4110.0
2020-08-13 13:25:00,190.58,190.62,190.53,190.62,1200.0,180.9484,180.9864,180.9009,180.9864,1200.0
2020-08-13 13:30:00,190.63,190.74,190.38,190.5,4686.0,180.9959,181.1003,180.7585,180.8724,4686.0
2020-08-13 13:35:00,190.72,190.86,190.71,190.76,3236.0,181.0813,181.2142,181.0718,181.1193,3236.0
2020-08-13 13:40:00,190.75,190.81,190.52,190.68,2853.0,181.1098,181.1668,180.8914,181.0433,2853.0
2020-08-13 13:45:00,190.75,190.99,190.7,190.99,2915.0,181.1098,181.3377,181.0623,181.3377,2915.0
2020-08-13 13:50:00,190.92,190.93,190.79,190.93,4192.0,181.2712,181.2807,181.1478,181.2807,4192.0
2020-08-13 13:55:00,190.89,190.9,190.84,190.89,1807.0,181.2427,181.2522,181.1952,181.2427,1807.0
2020-08-13 14:00:00,190.88,190.88,190.7,190.82,2525.0,181.2332,181.2332,181.0623,181.1763,2525.0
2020-08-13 14:05:00,190.86,190.93,190.77,190.87,2551.0,181.2142,181.2807,181.1288,181.2237,2551.0
2020-08-13 14:10:00,190.83,190.92,190.74,190.81,2220.0,181.1857,181.2712,181.1003,181.1668,2220.0
2020-08-13 14:15:00,190.95,190.95,190.76,190.76,1400.0,181.2997,181.2997,181.1193,181.1193,1400.0
2020-08-13 14:20:00,190.79,190.82,190.59,190.81,1800.0,181.1478,181.1763,180.9579,181.1668,1800.0
2020-08-13 14:25:00,190.78,191.01,190.69,191.0,3435.0,181.1383,181.3567,181.0528,181.3472,3435.0
2020-08-13 14:30:00,191.09,191.1,190.94,190.99,5125.0,181.4326,181.4421,181.2902,181.3377,5125.0
2020-08-13 14:35:00,191.05,191.05,190.54,190.72,3734.0,181.3946,181.3946,180.9104,181.0813,3734.0
2020-08-13 14:40:00,190.78,191.04,190.78,190.85,2283.0,181.1383,181.3851,181.1383,181.2047,2283.0
2020-08-13 14:45:00,191.04,191.29,191.04,191.1,2425.0,181.3851,181.6225,181.3851,181.4421,2425.0
2020-08-13 14:50:00,191.02,191.02,190.42,190.64,3837.0,181.3661,181.3661,180.7965,181.0054,3837.0
2020-08-13 14:55:00,190.66,190.75,190.4,190.62,3951.0,181.0243,181.1098,180.7775,180.9864,3951.0
2020-08-13 15:00:00,190.69,190.76,190.5,190.72,2528.0,181.0528,181.1193,180.8724,181.0813,2528.0
2020-08-13 15:05:00,190.69,190.85,190.55,190.7,3655.0,181.0528,181.2047,180.9199,181.0623,3655.0
2020-08-13 15:10:00,190.63,190.77,190.52,190.65,2500.0,180.9959,181.1288,180.8914,181.0148,2500.0
2020-08-13 15:15:00,190.63,190.89,190.63,190.86,2984.0,180.9959,181.2427,180.9959,181.2142,2984.0
2020-08-13 15:20:00,190.89,191.13,190.83,191.07,4359.0,181.2427,181.4706,181.1857,181.4136,4359.0
2020-08-13 15:25:00,191.11,191.12,191.02,191.08,4223.0,181.4516,181.4611,181.3661,181.4231,4223.0
2020-08-13 15:30:00,191.1,191.15,190.98,191.15,6090.0,181.4421,181.4896,181.3282,181.4896,6090.0
2020-08-13 15:35:00,191.15,191.2,191.02,191.02,5944.0,181.4896,181.537,181.3661,181.3661,5944.0
2020-08-13 15:40:00,191.02,191.15,190.91,191.06,6221.0,181.3661,181.4896,181.2617,181.4041,6221.0
2020-08-13 15:45:00,191.06,191.11,190.8,190.85,15259.0,181.4041,181.4516,181.1573,181.2047,15259.0
2020-08-13 15:50:00,190.8,191.14,190.75,191.0,17415.0,181.1573,181.4801,181.1098,181.3472,17415.0
2020-08-13 15:55:00,190.99,191.12,190.87,191.02,33338.0,181.3377,181.4611,181.2237,181.3661,33338.0
2020-08-14 09:30:00,190.0,190.32,188.86,189.98,33824.0,180.3977,180.7015,179.3153,180.3787,33824.0
2020-08-14 09:35:00,190.03,190.19,188.57,188.65,5736.0,180.4262,180.5781,179.04,179.1159,5736.0
2020-08-14 09:40:00,188.55,188.66,188.14,188.42,8277.0,179.021,179.1254,178.6317,178.8975,8277.0
2020-08-14 09:45:00,188.63,188.69,188.13,188.16,5051.0,179.0969,179.1539,178.6222,178.6507,5051.0
2020-08-14 09:50:00,188.17,188.38,187.58,188.08,20584.0,178.6602,178.8596,178.1,178.5747,20584.0
2020-08-14 09:55:00,188.19,188.65,188.04,188.33,15195.0,178.6792,179.1159,178.5368,178.8121,15195.0
2020-08-14 10:00:00,188.46,188.7,188.31,188.38,9074.0,178.9355,179.1634,178.7931,178.8596,9074.0
2020-08-14 10:05:00,188.38,188.43,187.77,187.97,11102.0,178.8596,178.907,178.2804,178.4703,11102.0
2020-08-14 10:10:00,188.04,188.04,187.44,187.63,7493.0,178.5368,178.5368,177.9671,178.1475,7493.0
2020-08-14 10:15:00,187.67,187.97,187.5,187.58,12368.0,178.1854,178.4703,178.024,178.1,12368.0
2020-08-14 10:20:00,187.62,187.96,187.59,187.85,10901.0,178.138,178.4608,178.1095,178.3564,10901.0
2020-08-14 10:25:00,187.77,187.77,187.33,187.63,10990.0,178.2804,178.2804,177.8626,178.1475,10990.0
2020-08-14 10:30:00,187.66,188.43,187.58,188.43,5688.0,178.176,178.907,178.1,178.907,5688.0
2020-08-14 10:35:00,188.37,188.96,188.31,188.84,6669.0,178.8501,179.4103,178.7931,179.2963,6669.0
2020-08-14 10:40:00,188.91,189.03,188.76,189.0,5380.0,179.3628,179.4767,179.2204,179.4482,5380.0
2020-08-14 10:45:00,188.99,189.25,188.93,189.25,3159.0,179.4387,179.6856,179.3818,179.6856,3159.0
2020-08-14 10:50:00,189.22,189.24,188.86,189.17,4556.0,179.6571,179.6761,179.3153,179.6096,4556.0
2020-08-14 10:55:00,189.1,189.16,188.91,189.01,4300.0,179.5432,179.6001,179.3628,179.4577,4300.0
2020-08-14 11:00:00,189.0,189.15,189.0,189.07,9505.0,179.4482,179.5907,179.4482,179.5147,9505.0
2020-08-14 11:05:00,189.14,189.3,189.06,189.29,2226.0,179.5812,179.7331,179.5052,179.7236,2226.0
2020-08-14 11:10:00,189.31,189.31,189.14,189.22,3649.0,179.7426,179.7426,179.5812,179.6571,3649.0
2020-08-14 11:15:00,189.28,189.3,188.96,189.02,10680.0,179.7141,179.7331,179.4103,179.4672,10680.0
2020-08-14 11:20:00,189.01,189.15,189.0,189.04,2484.0,179.4577,179.5907,179.4482,179.4862,2484.0
2020-08-14 11:25:00,189.06,189.06,188.98,189.03,4471.0,179.5052,179.5052,179.4292,179.4767,4471.0
2020-08-14 11:30:00,189.06,189.13,188.71,188.71,2468.0,179.5052,179.5717,179.1729,179.1729,2468.0
2020-08-14 11:35:00,188.7,188.72,188.2,188.37,5813.0,179.1634,179.1824,178.6887,178.8501,5813.0
2020-08-14 11:40:00,188.43,188.52,188.15,188.2,2046.0,178.907,178.9925,178.6412,178.6887,2046.0
2020-08-14 11:45:00,188.15,188.19,187.7,187.71,3820.0,178.6412,178.6792,178.2139,178.2234,3820.0
2020-08-14 11:50:00,187.81,187.86,187.67,187.8,4260.0,178.3184,178.3658,178.1854,178.3089,4260.0
2020-08-14 11:55:00,187.88,187.96,187.67,187.86,5008.0,178.3848,178.4608,178.1854,178.3658,5008.0
2020-08-14 12:00:00,187.91,187.91,187.2,187.2,9276.0,178.4133,178.4133,177.7392,177.7392,9276.0
2020-08-14 12:05:00,187.34,187.48,187.33,187.4,3802.0,177.8721,178.0051,177.8626,177.9291,3802.0
2020-08-14 12:10:00,187.42,187.68,187.37,187.54,9997.0,177.9481,178.1949,177.9006,178.062,9997.0
2020-08-14 12:15:00,187.59,187.72,187.58,187.6,4797.0,178.1095,178.2329,178.1,178.119,4797.0
2020-08-14 12:20:00,187.62,187.68,187.59,187.65,5690.0,178.138,178.1949,178.1095,178.1665,5690.0
2020-08-14 12:25:00,187.69,187.77,187.59,187.72,7952.0,178.2044,178.2804,178.1095,178.2329,7952.0
2020-08-14 12:30:00,187.71,188.17,187.7,188.16,6200.0,178.2234,178.6602,178.2139,178.6507,6200.0
2020-08-14 12:35:00,188.16,188.16,187.83,187.97,7672.0,178.6507,178.6507,178.3374,178.4703,7672.0
2020-08-14 12:40:00,187.88,187.99,187.82,187.88,7594.0,178.3848,178.4893,178.3279,178.3848,7594.0
2020-08-14 12:45:00,187.81,187.91,187.77,187.9,9253.0,178.3184,178.4133,178.2804,178.4038,9253.0
2020-08-14 12:50:00,187.93,188.01,187.85,188.0,6526.0,178.4323,178.5083,178.3564,178.4988,6526.0
2020-08-14 12:55:00,188.03,188.04,187.89,187.98,6852.0,178.5273,178.5368,178.3943,178.4798,6852.0
2020-08-14 13:00:00,187.91,187.99,187.87,187.94,5506.0,178.4133,178.4893,178.3753,178.4418,5506.0
2020-08-14 13:05:00,187.91,188.21,187.83,188.17,8488.0,178.4133,178.6982,178.3374,178.6602,8488.0
2020-08-14 13:10:00,188.18,188.42,188.14,188.42,6606.0,178.6697,178.8975,178.6317,178.8975,6606.0
2020-08-14 13:15:00,188.4,188.4,188.16,188.16,3425.0,178.8786,178.8786,178.6507,178.6507,3425.0
2020-08-14 13:20:00,188.08,188.14,188.01,188.08,2817.0,178.5747,178.6317,178.5083,178.5747,2817.0
2020-08-14 13:25:00,188.04,188.12,188.04,188.11,1800.0,178.5368,178.6127,178.5368,178.6032,1800.0
2020-08-14 13:30:00,188.06,188.26,188.06,188.26,2200.0,178.5557,178.7456,178.5557,178.7456,2200.0
2020-08-14 13:35:00,188.3,188.31,187.99,187.99,9831.0,178.7836,178.7931,178.4893,178.4893,9831.0
2020-08-14 13:40:00,187.91,188.16,187.9,188.11,1600.0,178.4133,178.6507,178.4038,178.6032,1600.0
2020-08-14 13:45:00,188.05,188.2,188.05,188.13,2545.0,178.5462,178.6887,178.5462,178.6222,2545.0
2020-08-14 13:50:00,188.09,188.13,188.01,188.01,946.0,178.5842,178.6222,178.5083,178.5083,946.0
2020-08-14 13:55:00,188.0,188.22,188.0,188.1,8785.0,178.4988,178.7077,178.4988,178.5937,8785.0
2020-08-14 14:00:00,188.18,188.24,188.1,188.2,10330.0,178.6697,178.7266,178.5937,178.6887,10330.0
2020-08-14 14:05:00,188.23,188.29,188.18,188.29,3521.0,178.7171,178.7741,178.6697,178.7741,3521.0
2020-08-14 14:10:00,188.29,188.31,188.2,188.28,2667.0,178.7741,178.7931,178.6887,178.7646,2667.0
2020-08-14 14:15:00,188.29,188.33,188.21,188.21,4496.0,178.7741,178.8121,178.6982,178.6982,4496.0
2020-08-14 14:20:00,188.25,188.32,188.2,188.22,5588.0,178.7361,178.8026,178.6887,178.7077,5588.0
2020-08-14 14:25:00,188.14,188.19,188.02,188.15,4613.0,178.6317,178.6792,178.5178,178.6412,4613.0
2020-08-14 14:30:00,188.2,188.2,187.96,188.06,24582.0,178.6887,178.6887,178.4608,178.5557,24582.0
2020-08-14 14:35:00,188.05,188.09,187.97,187.97,5345.0,178.5462,178.5842,178.4703,178.4703,5345.0
2020-08-14 14:40:00,188.02,188.02,187.69,187.83,4080.0,178.5178,178.5178,178.2044,178.3374,4080.0
2020-08-14 14:45:00,187.9,188.0,187.84,187.91,2063.0,178.4038,178.4988,178.3469,178.4133,2063.0
2020-08-14 14:50:00,187.88,187.88,187.76,187.84,6163.0,178.3848,178.3848,178.2709,178.3469,6163.0
2020-08-14 14:55:00,187.84,187.91,187.8,187.85,3606.0,178.3469,178.4133,178.3089,178.3564,3606.0
2020-08-14 15:00:00,187.81,187.85,187.74,187.74,7853.0,178.3184,178.3564,178.2519,178.2519,7853.0
2020-08-14 15:05:00,187.75,187.91,187.74,187.75,3332.0,178.2614,178.4133,178.2519,178.2614,3332.0
2020-08-14 15:10:00,187.72,187.72,187.59,187.61,9100.0,178.2329,178.2329,178.1095,178.1285,9100.0
2020-08-14 15:15:00,187.64,187.84,187.61,187.73,5914.0,178.157,178.3469,178.1285,178.2424,5914.0
2020-08-14 15:20:00,187.77,187.86,187.53,187.61,7227.0,178.2804,178.3658,178.0525,178.1285,7227.0
2020-08-14 15:25:00,187.65,187.94,187.65,187.8,3425.0,178.1665,178.4418,178.1665,178.3089,3425.0
2020-08-14 15:30:00,187.61,187.79,187.56,187.65,4121.0,178.1285,178.2994,178.081,178.1665,4121.0
2020-08-14 15:35:00,187.67,188.0,187.53,187.75,42054.0,178.1854,178.4988,178.0525,178.2614,42054.0
2020-08-14 15:40:00,187.7,187.75,187.43,187.73,16581.0,178.2139,178.2614,177.9576,178.2424,16581.0
2020-08-14 15:45:00,187.74,187.81,187.53,187.53,10591.0,178.2519,178.3184,178.0525,178.0525,10591.0
2020-08-14 15:50:00,187.5,188.1,187.5,187.91,17663.0,178.024,178.5937,178.024,178.4133,17663.0
2020-08-14 15:55:00,187.92,188.44,187.88,188.4,54824.0,178.4228,178.9165,178.3848,178.8786,54824.0
2020-08-17 09:30:00,188.73,189.73,188.08,189.73,17413.0,179.1919,180.1413,178.5747,180.1413,17413.0
2020-08-17 09:35:00,189.75,189.85,189.25,189.85,3048.0,180.1603,180.2553,179.6856,180.2553,3048.0
2020-08-17 09:40:00,190.0,190.75,190.0,190.75,9001.0,180.3977,181.1098,180.3977,181.1098,9001.0
2020-08-17 09:45:00,190.7,190.79,190.43,190.45,5054.0,181.0623,181.1478,180.806,180.825,5054.0
2020-08-17 09:50:00,190.49,190.63,190.23,190.39,2777.0,180.8629,180.9959,180.6161,180.768,2777.0
2020-08-17 09:55:00,190.32,190.32,189.71,189.81,1962.0,180.7015,180.7015,180.1224,180.2173,1962.0
2020-08-17 10:00:00,189.84,189.84,189.1,189.17,3454.0,180.2458,180.2458,179.5432,179.6096,3454.0
2020-08-17 10:05:00,189.06,189.26,189.05,189.13,1600.0,179.5052,179.6951,179.4957,179.5717,1600.0
2020-08-17 10:10:00,188.93,189.35,188.93,189.02,3040.0,179.3818,179.7805,179.3818,179.4672,3040.0
2020-08-17 10:15:00,189.2,189.47,189.2,189.47,1616.0,179.6381,179.8945,179.6381,179.8945,1616.0
2020-08-17 10:20:00,189.49,189.89,189.49,189.61,2412.0,179.9135,180.2933,179.9135,180.0274,2412.0
2020-08-17 10:25:00,189.57,189.59,189.35,189.5,905.0,179.9894,180.0084,179.7805,179.923,905.0
2020-08-17 10:30:00,189.5,189.93,189.48,189.85,3193.0,179.923,180.3312,179.904,180.2553,3193.0
2020-08-17 10:35:00,189.91,190.17,189.85,190.06,2842.0,180.3122,180.5591,180.2553,180.4547,2842.0
2020-08-17 10:40:00,190.07,190.33,190.04,190.1,3781.0,180.4642,180.711,180.4357,180.4926,3781.0
2020-08-17 10:45:00,190.08,190.15,190.0,190.11,8027.0,180.4737,180.5401,180.3977,180.5021,8027.0
2020-08-17 10:50:00,190.15,190.33,190.08,190.2,1850.0,180.5401,180.711,180.4737,180.5876,1850.0
2020-08-17 10:55:00,190.23,190.91,190.23,190.9,8314.0,180.6161,181.2617,180.6161,181.2522,8314.0
2020-08-17 11:00:00,190.9,190.92,190.21,190.21,7313.0,181.2522,181.2712,180.5971,180.5971,7313.0
2020-08-17 11:05:00,190.09,190.2,190.0,190.15,2219.0,180.4831,180.5876,180.3977,180.5401,2219.0
2020-08-17 11:10:00,190.24,190.42,190.16,190.35,1673.0,180.6256,180.7965,180.5496,180.73,1673.0
2020-08-17 11:15:00,190.42,190.65,190.38,190.42,2028.0,180.7965,181.0148,180.7585,180.7965,2028.0
2020-08-17 11:20:00,190.5,190.55,190.42,190.55,2614.0,180.8724,180.9199,180.7965,180.9199,2614.0
2020-08-17 11:25:00,190.56,190.77,190.51,190.7,3539.0,180.9294,181.1288,180.8819,181.0623,3539.0
2020-08-17 11:30:00,190.72,190.74,190.51,190.51,5930.0,181.0813,181.1003,180.8819,180.8819,5930.0
2020-08-17 11:35:00,190.53,190.61,190.37,190.43,8488.0,180.9009,180.9769,180.749,180.806,8488.0
2020-08-17 11:40:00,190.38,190.6,190.22,190.22,21825.0,180.7585,180.9674,180.6066,180.6066,21825.0
2020-08-17 11:45:00,190.21,190.23,189.92,190.02,4374.0,180.5971,180.6161,180.3217,180.4167,4374.0
2020-08-17 11:50:00,190.11,190.33,190.04,190.32,1676.0,180.5021,180.711,180.4357,180.7015,1676.0
2020-08-17 11:55:00,190.24,190.33,190.21,190.33,1083.0,180.6256,180.711,180.5971,180.711,1083.0
2020-08-17 12:00:00,190.4,190.49,190.25,190.25,1638.0,180.7775,180.8629,180.6351,180.6351,1638.0
2020-08-17 12:05:00,190.37,190.37,190.08,190.08,3601.0,180.749,180.749,180.4737,180.4737,3601.0
2020-08-17 12:10:00,190.08,190.09,189.39,189.49,7870.0,180.4737,180.4831,179.8185,179.9135,7870.0
2020-08-17 12:15:00,189.52,189.52,188.87,189.16,9865.0,179.942,179.942,179.3248,179.6001,9865.0
2020-08-17 12:20:00,189.55,189.61,189.52,189.53,1297.0,179.9704,180.0274,179.942,179.9514,1297.0
2020-08-17 12:25:00,189.55,189.56,189.5,189.5,625.0,179.9704,179.9799,179.923,179.923,625.0
2020-08-17 12:30:00,189.72,189.75,189.71,189.71,1637.0,180.1318,180.1603,180.1224,180.1224,1637.0
2020-08-17 12:35:00,189.74,189.98,189.73,189.9,4577.0,180.1508,180.3787,180.1413,180.3027,4577.0
2020-08-17 12:40:00,189.98,189.98,189.74,189.74,1645.0,180.3787,180.3787,180.1508,180.1508,1645.0
2020-08-17 12:45:00,189.79,189.82,189.68,189.82,904.0,180.1983,180.2268,180.0939,180.2268,904.0
2020-08-17 12:50:00,189.78,189.86,189.72,189.72,1200.0,180.1888,180.2648,180.1318,180.1318,1200.0
2020-08-17 12:55:00,189.73,189.73,189.65,189.66,1030.0,180.1413,180.1413,180.0654,180.0749,1030.0
2020-08-17 13:00:00,189.66,189.71,189.65,189.68,1000.0,180.0749,180.1224,180.0654,180.0939,1000.0
2020-08-17 13:05:00,189.66,189.71,189.65,189.71,1471.0,180.0749,180.1224,180.0654,180.1224,1471.0
2020-08-17 13:10:00,189.66,189.74,189.49,189.68,6169.0,180.0749,180.1508,179.9135,180.0939,6169.0
2020-08-17 13:15:00,189.63,189.76,189.63,189.73,1359.0,180.0464,180.1698,180.0464,180.1413,1359.0
2020-08-17 13:20:00,189.78,189.8,189.74,189.75,1173.0,180.1888,180.2078,180.1508,180.1603,1173.0
2020-08-17 13:25:00,189.83,189.83,189.64,189.64,7897.0,180.2363,180.2363,180.0559,180.0559,7897.0
2020-08-17 13:30:00,189.68,189.78,189.67,189.75,1066.0,180.0939,180.1888,180.0844,180.1603,1066.0
2020-08-17 13:35:00,189.73,189.73,189.61,189.67,1111.0,180.1413,180.1413,180.0274,180.0844,1111.0
2020-08-17 13:40:00,189.75,189.76,189.68,189.76,1952.0,180.1603,180.1698,180.0939,180.1698,1952.0
2020-08-17 13:45:00,189.8,189.81,189.77,189.81,781.0,180.2078,180.2173,180.1793,180.2173,781.0
2020-08-17 13:50:00,189.8,189.87,189.78,189.81,700.0,180.2078,180.2743,180.1888,180.2173,700.0
2020-08-17 13:55:00,189.81,189.89,189.73,189.84,2253.0,180.2173,180.2933,180.1413,180.2458,2253.0
2020-08-17 14:00:00,189.86,189.86,189.73,189.79,1892.0,180.2648,180.2648,180.1413,180.1983,1892.0
2020-08-17 14:05:00,189.77,189.77,189.62,189.74,3089.0,180.1793,180.1793,180.0369,180.1508,3089.0
2020-08-17 14:10:00,189.62,189.64,189.4,189.6,2950.0,180.0369,180.0559,179.828,180.0179,2950.0
2020-08-17 14:15:00,189.65,189.65,189.39,189.5,1465.0,180.0654,180.0654,179.8185,179.923,1465.0
2020-08-17 14:20:00,189.4,189.46,189.22,189.22,1253.0,179.828,179.885,179.6571,179.6571,1253.0
2020-08-17 14:25:00,189.21,189.25,189.06,189.14,1859.0,179.6476,179.6856,179.5052,179.5812,1859.0
2020-08-17 14:30:00,189.1,189.21,189.08,189.19,1565.0,179.5432,179.6476,179.5242,179.6286,1565.0
2020-08-17 14:35:00,189.18,189.38,189.14,189.21,3025.0,179.6191,179.809,179.5812,179.6476,3025.0
2020-08-17 14:40:00,189.21,189.22,189.12,189.17,1819.0,179.6476,179.6571,179.5622,179.6096,1819.0
2020-08-17 14:45:00,189.13,189.17,188.98,188.98,2652.0,179.5717,179.6096,179.4292,179.4292,2652.0
2020-08-17 14:50:00,188.93,189.01,188.78,188.88,2069.0,179.3818,179.4577,179.2394,179.3343,2069.0
2020-08-17 14:55:00,188.78,189.05,188.78,188.95,1600.0,179.2394,179.4957,179.2394,179.4008,1600.0
2020-08-17 15:00:00,188.98,189.06,188.89,188.89,2421.0,179.4292,179.5052,179.3438,179.3438,2421.0
2020-08-17 15:05:00,188.89,188.91,188.73,188.76,8012.0,179.3438,179.3628,179.1919,179.2204,8012.0
2020-08-17 15:10:00,188.74,188.77,188.61,188.68,2221.0,179.2014,179.2299,179.0779,179.1444,2221.0
2020-08-17 15:15:00,188.63,188.7,188.58,188.7,5652.0,179.0969,179.1634,179.0495,179.1634,5652.0
2020-08-17 15:20:00,188.74,189.08,188.69,189.03,3442.0,179.2014,179.5242,179.1539,179.4767,3442.0
2020-08-17 15:25:00,189.06,189.1,188.89,189.08,4929.0,179.5052,179.5432,179.3438,179.5242,4929.0
2020-08-17 15:30:00,189.09,189.13,189.0,189.1,4868.0,179.5337,179.5717,179.4482,179.5432,4868.0
2020-08-17 15:35:00,189.06,189.06,188.85,188.85,20302.0,179.5052,179.5052,179.3058,179.3058,20302.0
2020-08-17 15:40:00,188.91,188.91,188.75,188.79,19071.0,179.3628,179.3628,179.2109,179.2488,19071.0
2020-08-17 15:45:00,188.79,189.02,188.71,189.02,28199.0,179.2488,179.4672,179.1729,179.4672,28199.0
2020-08-17 15:50:00,189.02,189.2,188.92,188.97,21570.0,179.4672,179.6381,179.3723,179.4197,21570.0
2020-08-17 15:55:00,188.99,189.1,188.91,189.07,43278.0,179.4387,179.5432,179.3628,179.5147,43278.0
2020-08-18 09:30:00,189.37,190.19,189.32,189.8,14390.0,179.7995,180.5781,179.7521,180.2078,14390.0
2020-08-18 09:35:00,190.13,190.28,189.47,189.67,3932.0,180.5211,180.6635,179.8945,180.0844,3932.0
2020-08-18 09:40:00,189.98,190.5,189.83,190.32,2983.0,180.3787,180.8724,180.2363,180.7015,2983.0
2020-08-18 09:45:00,190.45,190.67,190.23,190.48,3117.0,180.825,181.0338,180.6161,180.8534,3117.0
2020-08-18 09:50:00,190.27,190.65,190.06,190.06,5079.0,180.654,181.0148,180.4547,180.4547,5079.0
2020-08-18 09:55:00,190.3,190.65,190.18,190.18,3235.0,180.6825,181.0148,180.5686,180.5686,3235.0
2020-08-18 10:00:00,190.12,190.36,189.8,190.06,8030.0,180.5116,180.7395,180.2078,180.4547,8030.0
2020-08-18 10:05:00,190.06,190.16,189.46,189.47,2154.0,180.4547,180.5496,179.885,179.8945,2154.0
2020-08-18 10:10:00,189.41,189.74,189.18,189.64,2905.0,179.8375,180.1508,179.6191,180.0559,2905.0
2020-08-18 10:15:00,189.55,189.73,189.43,189.61,2816.0,179.9704,180.1413,179.8565,180.0274,2816.0
2020-08-18 10:20:00,189.71,189.71,189.04,189.12,2755.0,180.1224,180.1224,179.4862,179.5622,2755.0
2020-08-18 10:25:00,189.04,189.07,188.64,188.69,1636.0,179.4862,179.5147,179.1064,179.1539,1636.0
2020-08-18 10:30:00,188.64,188.75,188.41,188.75,3617.0,179.1064,179.2109,178.8881,179.2109,3617.0
2020-08-18 10:35:00,188.74,188.74,188.23,188.27,3531.0,179.2014,179.2014,178.7171,178.7551,3531.0
2020-08-18 10:40:00,188.35,188.62,188.28,188.54,6017.0,178.8311,179.0874,178.7646,179.0115,6017.0
2020-08-18 10:45:00,188.57,188.62,188.3,188.47,5565.0,179.04,179.0874,178.7836,178.945,5565.0
2020-08-18 10:50:00,188.44,188.62,188.37,188.59,2396.0,178.9165,179.0874,178.8501,179.059,2396.0
2020-08-18 10:55:00,188.56,188.74,188.52,188.61,1257.0,179.0305,179.2014,178.9925,179.0779,1257.0
2020-08-18 11:00:00,188.74,188.92,188.61,188.81,1800.0,179.2014,179.3723,179.0779,179.2678,1800.0
2020-08-18 11:05:00,188.78,188.85,188.68,188.68,2217.0,179.2394,179.3058,179.1444,179.1444,2217.0
2020-08-18 11:10:00,188.69,188.71,188.54,188.54,1800.0,179.1539,179.1729,179.0115,179.0115,1800.0
2020-08-18 11:15:00,188.6,188.69,188.55,188.69,2506.0,179.0684,179.1539,179.021,179.1539,2506.0
2020-08-18 11:20:00,188.77,188.79,188.57,188.59,3215.0,179.2299,179.2488,179.04,179.059,3215.0
2020-08-18 11:25:00,188.71,189.0,188.66,188.98,2501.0,179.1729,179.4482,179.1254,179.4292,2501.0
2020-08-18 11:30:00,189.11,189.47,189.09,189.37,1138.0,179.5527,179.8945,179.5337,179.7995,1138.0
2020-08-18 11:35:00,189.46,189.47,189.15,189.16,6044.0,179.885,179.8945,179.5907,179.6001,6044.0
2020-08-18 11:40:00,189.3,189.34,189.21,189.31,1627.0,179.7331,179.7711,179.6476,179.7426,1627.0
2020-08-18 11:45:00,189.15,189.16,188.97,188.97,994.0,179.5907,179.6001,179.4197,179.4197,994.0
2020-08-18 11:50:00,189.01,189.06,188.87,188.87,2082.0,179.4577,179.5052,179.3248,179.3248,2082.0
2020-08-18 11:55:00,188.83,188.9,188.7,188.85,3938.0,179.2868,179.3533,179.1634,179.3058,3938.0
2020-08-18 12:00:00,188.82,188.94,188.63,188.64,3329.0,179.2773,179.3913,179.0969,179.1064,3329.0
2020-08-18 12:05:00,188.66,188.68,188.56,188.65,3100.0,179.1254,179.1444,179.0305,179.1159,3100.0
2020-08-18 12:10:00,188.78,188.81,188.74,188.77,1300.0,179.2394,179.2678,179.2014,179.2299,1300.0
2020-08-18 12:15:00,188.75,188.76,188.63,188.71,2124.0,179.2109,179.2204,179.0969,179.1729,2124.0
2020-08-18 12:20:00,188.66,188.74,188.53,188.73,2677.0,179.1254,179.2014,179.002,179.1919,2677.0
2020-08-18 12:25:00,188.71,188.71,188.66,188.66,1548.0,179.1729,179.1729,179.1254,179.1254,1548.0
2020-08-18 12:30:00,188.74,188.92,188.73,188.88,3601.0,179.2014,179.3723,179.1919,179.3343,3601.0
2020-08-18 12:35:00,188.94,189.17,188.94,189.17,2471.0,179.3913,179.6096,179.3913,179.6096,2471.0
2020-08-18 12:40:00,189.19,189.27,189.07,189.2,2599.0,179.6286,179.7046,179.5147,179.6381,2599.0
2020-08-18 12:45:00,189.16,189.18,189.06,189.09,1554.0,179.6001,179.6191,179.5052,179.5337,1554.0
2020-08-18 12:50:00,189.14,189.14,188.8,189.0,9577.0,179.5812,179.5812,179.2583,179.4482,9577.0
2020-08-18 12:55:00,189.02,189.49,188.95,189.49,32528.0,179.4672,179.9135,179.4008,179.9135,32528.0
2020-08-18 13:00:00,189.45,189.6,189.45,189.53,2745.0,179.8755,180.0179,179.8755,179.9514,2745.0
2020-08-18 13:05:00,189.54,189.56,189.49,189.53,2605.0,179.9609,179.9799,179.9135,179.9514,2605.0
2020-08-18 13:10:00,189.52,189.57,189.42,189.42,1315.0,179.942,179.9894,179.847,179.847,1315.0
2020-08-18 13:15:00,189.37,189.5,189.26,189.45,1674.0,179.7995,179.923,179.6951,179.8755,1674.0
2020-08-18 13:20:00,189.51,189.51,189.2,189.2,2503.0,179.9325,179.9325,179.6381,179.6381,2503.0
2020-08-18 13:25:00,189.22,189.23,189.2,189.23,304.0,179.6571,179.6666,179.6381,179.6666,304.0
2020-08-18 13:30:00,189.21,189.33,189.15,189.29,3273.0,179.6476,179.7616,179.5907,179.7236,3273.0
2020-08-18 13:35:00,189.31,189.39,189.25,189.39,4365.0,179.7426,179.8185,179.6856,179.8185,4365.0
2020-08-18 13:40:00,189.44,189.49,189.4,189.45,1425.0,179.866,179.9135,179.828,179.8755,1425.0
2020-08-18 13:45:00,189.39,189.39,189.21,189.36,2629.0,179.8185,179.8185,179.6476,179.79,2629.0
2020-08-18 13:50:00,189.49,189.57,189.43,189.52,1549.0,179.9135,179.9894,179.8565,179.942,1549.0
2020-08-18 13:55:00,189.45,189.5,189.33,189.33,3074.0,179.8755,179.923,179.7616,179.7616,3074.0
2020-08-18 14:00:00,189.27,189.54,189.13,189.41,8010.0,179.7046,179.9609,179.5717,179.8375,8010.0
2020-08-18 14:05:00,189.36,189.5,189.36,189.38,1867.0,179.79,179.923,179.79,179.809,1867.0
2020-08-18 14:10:00,189.41,189.5,189.38,189.43,1924.0,179.8375,179.923,179.809,179.8565,1924.0
2020-08-18 14:15:00,189.39,189.41,189.23,189.41,5867.0,179.8185,179.8375,179.6666,179.8375,5867.0
2020-08-18 14:20:00,189.41,189.48,189.29,189.31,4497.0,179.8375,179.904,179.7236,179.7426,4497.0
2020-08-18 14:25:00,189.38,189.41,189.18,189.26,3187.0,179.809,179.8375,179.6191,179.6951,3187.0
2020-08-18 14:30:00,189.26,189.5,189.22,189.5,3937.0,179.6951,179.923,179.6571,179.923,3937.0
2020-08-18 14:35:00,189.45,189.45,189.3,189.3,975.0,179.8755,179.8755,179.7331,179.7331,975.0
2020-08-18 14:40:00,189.4,189.41,189.34,189.41,902.0,179.828,179.8375,179.7711,179.8375,902.0
2020-08-18 14:45:00,189.35,189.43,189.31,189.4,5602.0,179.7805,179.8565,179.7426,179.828,5602.0
2020-08-18 14:50:00,189.4,189.4,189.3,189.39,1448.0,179.828,179.828,179.7331,179.8185,1448.0
2020-08-18 14:55:00,189.34,189.54,189.32,189.49,3730.0,179.7711,179.9609,179.7521,179.9135,3730.0
2020-08-18 15:00:00,189.47,189.51,189.33,189.33,3421.0,179.8945,179.9325,179.7616,179.7616,3421.0
2020-08-18 15:05:00,189.33,189.42,189.26,189.26,4149.0,179.7616,179.847,179.6951,179.6951,4149.0
2020-08-18 15:10:00,189.38,189.62,189.31,189.62,4128.0,179.809,180.0369,179.7426,180.0369,4128.0
2020-08-18 15:15:00,189.66,189.67,189.28,189.53,4198.0,180.0749,180.0844,179.7141,179.9514,4198.0
2020-08-18 15:20:00,189.59,189.7,189.53,189.57,4100.0,180.0084,180.1129,179.9514,179.9894,4100.0
2020-08-18 15:25:00,189.5,189.51,189.33,189.5,3738.0,179.923,179.9325,179.7616,179.923,3738.0
2020-08-18 15:30:00,189.42,189.43,189.27,189.38,3127.0,179.847,179.8565,179.7046,179.809,3127.0
2020-08-18 15:35:00,189.27,189.37,189.23,189.28,6436.0,179.7046,179.7995,179.6666,179.7141,6436.0
2020-08-18 15:40:00,189.34,189.38,189.27,189.36,5187.0,179.7711,179.809,179.7046,179.79,5187.0
2020-08-18 15:45:00,189.3,189.47,189.24,189.25,5964.0,179.7331,179.8945,179.6761,179.6856,5964.0
2020-08-18 15:50:00,189.15,189.28,189.03,189.12,13551.0,179.5907,179.7141,179.4767,179.5622,13551.0
2020-08-18 15:55:00,189.17,189.41,188.9,189.41,35147.0,179.6096,179.8375,179.3533,179.8375,35147.0
2020-08-19 09:30:00,189.36,189.91,189.36,189.46,18318.0,179.79,180.3122,179.79,179.885,18318.0
2020-08-19 09:35:00,189.46,189.75,189.21,189.55,2615.0,179.885,180.1603,179.6476,179.9704,2615.0
2020-08-19 09:40:00,189.39,189.66,189.13,189.38,2815.0,179.8185,180.0749,179.5717,179.809,2815.0
2020-08-19 09:45:00,189.38,189.53,189.0,189.22,3701.0,179.809,179.9514,179.4482,179.6571,3701.0
2020-08-19 09:50:00,188.96,189.2,188.9,188.9,2400.0,179.4103,179.6381,179.3533,179.3533,2400.0
2020-08-19 09:55:00,188.9,188.92,188.58,188.64,4103.0,179.3533,179.3723,179.0495,179.1064,4103.0
2020-08-19 10:00:00,188.64,188.71,188.39,188.39,4961.0,179.1064,179.1729,178.8691,178.8691,4961.0
2020-08-19 10:05:00,188.42,188.42,188.08,188.23,1725.0,178.8975,178.8975,178.5747,178.7171,1725.0
2020-08-19 10:10:00,188.17,188.29,188.03,188.29,5774.0,178.6602,178.7741,178.5273,178.7741,5774.0
2020-08-19 10:15:00,188.32,188.49,188.12,188.12,2025.0,178.8026,178.964,178.6127,178.6127,2025.0
2020-08-19 10:20:00,188.23,188.57,188.12,188.33,3161.0,178.7171,179.04,178.6127,178.8121,3161.0
2020-08-19 10:25:00,188.42,188.42,188.16,188.16,2553.0,178.8975,178.8975,178.6507,178.6507,2553.0
2020-08-19 10:30:00,188.1,188.25,188.1,188.25,1101.0,178.5937,178.7361,178.5937,178.7361,1101.0
2020-08-19 10:35:00,188.21,188.28,188.14,188.28,2335.0,178.6982,178.7646,178.6317,178.7646,2335.0
2020-08-19 10:40:00,188.15,188.2,187.89,188.09,6168.0,178.6412,178.6887,178.3943,178.5842,6168.0
2020-08-19 10:45:00,188.24,188.4,188.01,188.01,1104.0,178.7266,178.8786,178.5083,178.5083,1104.0
2020-08-19 10:50:00,188.09,188.28,187.98,188.28,2920.0,178.5842,178.7646,178.4798,178.7646,2920.0
2020-08-19 10:55:00,188.27,188.27,188.0,188.03,1937.0,178.7551,178.7551,178.4988,178.5273,1937.0
2020-08-19 11:00:00,188.15,188.33,188.11,188.12,2254.0,178.6412,178.8121,178.6032,178.6127,2254.0
2020-08-19 11:05:00,188.14,188.16,187.89,187.93,2213.0,178.6317,178.6507,178.3943,178.4323,2213.0
2020-08-19 11:10:00,187.98,188.05,187.8,188.0,10245.0,178.4798,178.5462,178.3089,178.4988,10245.0
2020-08-19 11:15:00,187.92,188.17,187.8,188.08,8245.0,178.4228,178.6602,178.3089,178.5747,8245.0
2020-08-19 11:20:00,188.17,188.58,188.13,188.58,8739.0,178.6602,179.0495,178.6222,179.0495,8739.0
2020-08-19 11:25:00,188.56,188.59,188.37,188.47,8096.0,179.0305,179.059,178.8501,178.945,8096.0
2020-08-19 11:30:00,188.49,188.52,188.16,188.19,3551.0,178.964,178.9925,178.6507,178.6792,3551.0
2020-08-19 11:35:00,188.3,188.35,188.05,188.05,7862.0,178.7836,178.8311,178.5462,178.5462,7862.0
2020-08-19 11:40:00,187.98,188.04,187.83,187.87,2808.0,178.4798,178.5368,178.3374,178.3753,2808.0
2020-08-19 11:45:00,187.82,187.87,187.52,187.52,3084.0,178.3279,178.3753,178.043,178.043,3084.0
2020-08-19 11:50:00,187.53,187.66,187.45,187.66,2763.0,178.0525,178.176,177.9766,178.176,2763.0
2020-08-19 11:55:00,187.53,187.53,187.41,187.41,3626.0,178.0525,178.0525,177.9386,177.9386,3626.0
2020-08-19 12:00:00,187.34,187.41,187.28,187.35,2691.0,177.8721,177.9386,177.8152,177.8816,2691.0
2020-08-19 12:05:00,187.4,187.5,187.4,187.5,1200.0,177.9291,178.024,177.9291,178.024,1200.0
2020-08-19 12:10:00,187.46,187.46,187.38,187.38,1245.0,177.9861,177.9861,177.9101,177.9101,1245.0
2020-08-19 12:15:00,187.47,187.48,187.39,187.39,1045.0,177.9956,178.0051,177.9196,177.9196,1045.0
2020-08-19 12:20:00,187.28,187.28,187.13,187.24,7452.0,177.8152,177.8152,177.6727,177.7772,7452.0
2020-08-19 12:25:00,187.45,187.52,187.35,187.48,1134.0,177.9766,178.043,177.8816,178.0051,1134.0
2020-08-19 12:30:00,187.52,187.52,187.29,187.33,1524.0,178.043,178.043,177.8247,177.8626,1524.0
2020-08-19 12:35:00,187.28,187.33,187.08,187.09,2629.0,177.8152,177.8626,177.6253,177.6348,2629.0
2020-08-19 12:40:00,187.1,187.19,187.01,187.17,5319.0,177.6443,177.7297,177.5588,177.7107,5319.0
2020-08-19 12:45:00,187.18,187.18,187.08,187.12,2043.0,177.7202,177.7202,177.6253,177.6632,2043.0
2020-08-19 12:50:00,187.1,187.12,187.01,187.04,2063.0,177.6443,177.6632,177.5588,177.5873,2063.0
2020-08-19 12:55:00,187.05,187.05,186.88,186.88,606.0,177.5968,177.5968,177.4354,177.4354,606.0
2020-08-19 13:00:00,186.88,187.13,186.87,187.13,5175.0,177.4354,177.6727,177.4259,177.6727,5175.0
2020-08-19 13:05:00,187.16,187.29,187.16,187.26,2149.0,177.7012,177.8247,177.7012,177.7962,2149.0
2020-08-19 13:10:00,187.3,187.36,187.29,187.3,1275.0,177.8341,177.8911,177.8247,177.8341,1275.0
2020-08-19 13:15:00,187.31,187.4,187.17,187.28,7216.0,177.8436,177.9291,177.7107,177.8152,7216.0
2020-08-19 13:20:00,187.33,187.56,187.32,187.56,3242.0,177.8626,178.081,177.8531,178.081,3242.0
2020-08-19 13:25:00,187.56,187.56,187.26,187.28,1638.0,178.081,178.081,177.7962,177.8152,1638.0
2020-08-19 13:30:00,187.27,187.47,187.18,187.24,11614.0,177.8057,177.9956,177.7202,177.7772,11614.0
2020-08-19 13:35:00,187.34,187.37,187.25,187.37,1430.0,177.8721,177.9006,177.7867,177.9006,1430.0
2020-08-19 13:40:00,187.34,187.73,187.33,187.71,3412.0,177.8721,178.2424,177.8626,178.2234,3412.0
2020-08-19 13:45:00,187.65,187.65,187.41,187.55,3450.0,178.1665,178.1665,177.9386,178.0715,3450.0
2020-08-19 13:50:00,187.41,187.54,187.36,187.52,2285.0,177.9386,178.062,177.8911,178.043,2285.0
2020-08-19 13:55:00,187.49,187.49,187.26,187.26,2720.0,178.0145,178.0145,177.7962,177.7962,2720.0
2020-08-19 14:00:00,187.3,187.38,187.23,187.34,2142.0,177.8341,177.9101,177.7677,177.8721,2142.0
2020-08-19 14:05:00,187.38,187.38,187.18,187.35,3252.0,177.9101,177.9101,177.7202,177.8816,3252.0
2020-08-19 14:10:00,187.31,187.33,187.18,187.18,1280.0,177.8436,177.8626,177.7202,177.7202,1280.0
2020-08-19 14:15:00,187.18,187.24,186.94,186.95,5241.0,177.7202,177.7772,177.4923,177.5018,5241.0
2020-08-19 14:20:00,186.98,187.26,186.97,187.08,5446.0,177.5303,177.7962,177.5208,177.6253,5446.0
2020-08-19 14:25:00,186.95,187.17,186.9,187.04,4392.0,177.5018,177.7107,177.4544,177.5873,4392.0
2020-08-19 14:30:00,187.05,187.16,186.93,187.09,4690.0,177.5968,177.7012,177.4828,177.6348,4690.0
2020-08-19 14:35:00,187.21,187.21,187.05,187.13,2996.0,177.7487,177.7487,177.5968,177.6727,2996.0
2020-08-19 14:40:00,187.14,187.29,187.05,187.19,4059.0,177.6822,177.8247,177.5968,177.7297,4059.0
2020-08-19 14:45:00,187.21,187.32,187.2,187.25,9210.0,177.7487,177.8531,177.7392,177.7867,9210.0
2020-08-19 14:50:00,187.25,187.36,187.2,187.24,5867.0,177.7867,177.8911,177.7392,177.7772,5867.0
2020-08-19 14:55:00,187.25,187.55,187.18,187.46,3848.0,177.7867,178.0715,177.7202,177.9861,3848.0
2020-08-19 15:00:00,187.4,187.5,187.28,187.36,5015.0,177.9291,178.024,177.8152,177.8911,5015.0
2020-08-19 15:05:00,187.44,187.44,187.29,187.3,6680.0,177.9671,177.9671,177.8247,177.8341,6680.0
2020-08-19 15:10:00,187.3,187.42,187.13,187.21,4658.0,177.8341,177.9481,177.6727,177.7487,4658.0
2020-08-19 15:15:00,187.24,187.28,187.11,187.12,2294.0,177.7772,177.8152,177.6538,177.6632,2294.0
2020-08-19 15:20:00,187.1,187.15,186.93,186.97,5529.0,177.6443,177.6917,177.4828,177.5208,5529.0
2020-08-19 15:25:00,187.02,187.03,186.85,186.95,15520.0,177.5683,177.5778,177.4069,177.5018,15520.0
2020-08-19 15:30:00,187.02,187.05,186.59,186.59,22584.0,177.5683,177.5968,177.16,177.16,22584.0
2020-08-19 15:35:00,186.61,186.69,186.4,186.43,12741.0,177.179,177.255,176.9796,177.0081,12741.0
2020-08-19 15:40:00,186.33,186.49,186.14,186.49,9998.0,176.9132,177.0651,176.7328,177.0651,9998.0
2020-08-19 15:45:00,186.42,186.42,185.44,185.67,29945.0,176.9986,176.9986,176.0682,176.2865,29945.0
2020-08-19 15:50:00,185.63,186.43,185.37,186.26,49308.0,176.2485,177.0081,176.0017,176.8467,49308.0
2020-08-19 15:55:00,186.29,186.54,185.82,186.42,133952.0,176.8752,177.1126,176.4289,176.9986,133952.0
2020-08-20 09:30:00,185.2,186.6,185.2,186.6,17144.0,175.8403,177.1695,175.8403,177.1695,17144.0
2020-08-20 09:35:00,186.58,187.33,186.58,186.78,5535.0,177.1505,177.8626,177.1505,177.3404,5535.0
2020-08-20 09:40:00,186.5,186.66,185.99,186.66,3315.0,177.0746,177.2265,176.5904,177.2265,3315.0
2020-08-20 09:45:00,186.74,186.82,186.44,186.59,3652.0,177.3025,177.3784,177.0176,177.16,3652.0
2020-08-20 09:50:00,186.49,186.7,186.47,186.47,2649.0,177.0651,177.2645,177.0461,177.0461,2649.0
2020-08-20 09:55:00,186.48,186.79,186.48,186.63,4883.0,177.0556,177.3499,177.0556,177.198,4883.0
2020-08-20 10:00:00,186.61,186.87,186.5,186.87,4075.0,177.179,177.4259,177.0746,177.4259,4075.0
2020-08-20 10:05:00,186.83,187.1,186.58,187.09,3115.0,177.3879,177.6443,177.1505,177.6348,3115.0
2020-08-20 10:10:00,187.15,187.48,187.15,187.22,6559.0,177.6917,178.0051,177.6917,177.7582,6559.0
2020-08-20 10:15:00,187.27,187.37,187.17,187.32,2324.0,177.8057,177.9006,177.7107,177.8531,2324.0
2020-08-20 10:20:00,187.46,187.56,187.14,187.14,2315.0,177.9861,178.081,177.6822,177.6822,2315.0
2020-08-20 10:25:00,187.2,187.26,187.14,187.24,2601.0,177.7392,177.7962,177.6822,177.7772,2601.0
2020-08-20 10:30:00,187.27,187.39,187.15,187.39,2843.0,177.8057,177.9196,177.6917,177.9196,2843.0
2020-08-20 10:35:00,187.4,187.46,187.34,187.45,3573.0,177.9291,177.9861,177.8721,177.9766,3573.0
2020-08-20 10:40:00,187.45,187.75,187.31,187.69,13902.0,177.9766,178.2614,177.8436,178.2044,13902.0
2020-08-20 10:45:00,187.72,187.79,187.61,187.64,8503.0,178.2329,178.2994,178.1285,178.157,8503.0
2020-08-20 10:50:00,187.66,187.96,187.66,187.96,4056.0,178.176,178.4608,178.176,178.4608,4056.0
2020-08-20 10:55:00,187.92,188.06,187.91,187.99,10447.0,178.4228,178.5557,178.4133,178.4893,10447.0
2020-08-20 11:00:00,187.97,187.99,187.5,187.61,7354.0,178.4703,178.4893,178.024,178.1285,7354.0
2020-08-20 11:05:00,187.58,187.65,187.52,187.55,2629.0,178.1,178.1665,178.043,178.0715,2629.0
2020-08-20 11:10:00,187.5,187.67,187.5,187.67,3695.0,178.024,178.1854,178.024,178.1854,3695.0
2020-08-20 11:15:00,187.67,187.9,187.66,187.9,4410.0,178.1854,178.4038,178.176,178.4038,4410.0
2020-08-20 11:20:00,187.94,188.13,187.94,188.05,3597.0,178.4418,178.6222,178.4418,178.5462,3597.0
2020-08-20 11:25:00,188.07,188.14,187.76,187.83,3206.0,178.5652,178.6317,178.2709,178.3374,3206.0
2020-08-20 11:30:00,187.87,188.01,187.82,187.91,2700.0,178.3753,178.5083,178.3279,178.4133,2700.0
2020-08-20 11:35:00,187.92,188.12,187.92,188.1,2869.0,178.4228,178.6127,178.4228,178.5937,2869.0
2020-08-20 11:40:00,188.04,188.2,188.01,188.07,4590.0,178.5368,178.6887,178.5083,178.5652,4590.0
2020-08-20 11:45:00,188.09,188.4,188.07,188.34,10541.0,178.5842,178.8786,178.5652,178.8216,10541.0
2020-08-20 11:50:00,188.26,188.56,188.23,188.48,13111.0,178.7456,179.0305,178.7171,178.9545,13111.0
2020-08-20 11:55:00,188.45,188.63,188.45,188.6,8975.0,178.926,179.0969,178.926,179.0684,8975.0
2020-08-20 12:00:00,188.58,188.76,188.31,188.33,5465.0,179.0495,179.2204,178.7931,178.8121,5465.0
2020-08-20 12:05:00,188.34,188.51,188.33,188.48,4124.0,178.8216,178.983,178.8121,178.9545,4124.0
2020-08-20 12:10:00,188.48,188.65,188.45,188.61,4000.0,178.9545,179.1159,178.926,179.0779,4000.0
2020-08-20 12:15:00,188.59,188.92,188.58,188.9,7641.0,179.059,179.3723,179.0495,179.3533,7641.0
2020-08-20 12:20:00,188.94,188.97,188.87,188.96,4332.0,179.3913,179.4197,179.3248,179.4103,4332.0
2020-08-20 12:25:00,188.95,188.96,188.81,188.81,5278.0,179.4008,179.4103,179.2678,179.2678,5278.0
2020-08-20 12:30:00,188.81,188.93,188.67,188.69,5796.0,179.2678,179.3818,179.1349,179.1539,5796.0
2020-08-20 12:35:00,188.66,188.66,188.41,188.58,3051.0,179.1254,179.1254,178.8881,179.0495,3051.0
2020-08-20 12:40:00,188.65,188.82,188.61,188.82,4174.0,179.1159,179.2773,179.0779,179.2773,4174.0
2020-08-20 12:45:00,188.84,188.96,188.73,188.82,7951.0,179.2963,179.4103,179.1919,179.2773,7951.0
2020-08-20 12:50:00,188.81,188.92,188.81,188.91,7990.0,179.2678,179.3723,179.2678,179.3628,7990.0
2020-08-20 12:55:00,188.89,188.94,188.66,188.66,11858.0,179.3438,179.3913,179.1254,179.1254,11858.0
2020-08-20 13:00:00,188.69,188.71,188.59,188.62,3459.0,179.1539,179.1729,179.059,179.0874,3459.0
2020-08-20 13:05:00,188.64,188.74,188.39,188.55,12280.0,179.1064,179.2014,178.8691,179.021,12280.0
2020-08-20 13:10:00,188.58,188.65,188.24,188.35,5711.0,179.0495,179.1159,178.7266,178.8311,5711.0
2020-08-20 13:15:00,188.34,188.59,188.27,188.42,4097.0,178.8216,179.059,178.7551,178.8975,4097.0
2020-08-20 13:20:00,188.44,188.58,188.4,188.5,4485.0,178.9165,179.0495,178.8786,178.9735,4485.0
2020-08-20 13:25:00,188.54,188.63,188.45,188.55,2849.0,179.0115,179.0969,178.926,179.021,2849.0
2020-08-20 13:30:00,188.52,188.75,188.52,188.75,5999.0,178.9925,179.2109,178.9925,179.2109,5999.0
2020-08-20 13:35:00,188.75,188.96,188.75,188.9,6507.0,179.2109,179.4103,179.2109,179.3533,6507.0
2020-08-20 13:40:00,188.9,188.94,188.83,188.9,5438.0,179.3533,179.3913,179.2868,179.3533,5438.0
2020-08-20 13:45:00,188.9,188.91,188.69,188.76,9371.0,179.3533,179.3628,179.1539,179.2204,9371.0
2020-08-20 13:50:00,188.76,188.79,188.56,188.56,4226.0,179.2204,179.2488,179.0305,179.0305,4226.0
2020-08-20 13:55:00,188.56,188.62,188.36,188.37,3175.0,179.0305,179.0874,178.8406,178.8501,3175.0
2020-08-20 14:00:00,188.41,188.6,188.41,188.48,3553.0,178.8881,179.0684,178.8881,178.9545,3553.0
2020-08-20 14:05:00,188.43,188.48,188.37,188.41,2700.0,178.907,178.9545,178.8501,178.8881,2700.0
2020-08-20 14:10:00,188.46,188.47,188.25,188.28,1178.0,178.9355,178.945,178.7361,178.7646,1178.0
2020-08-20 14:15:00,188.25,188.26,188.04,188.04,1202.0,178.7361,178.7456,178.5368,178.5368,1202.0
2020-08-20 14:20:00,188.09,188.4,188.07,188.33,4243.0,178.5842,178.8786,178.5652,178.8121,4243.0
2020-08-20 14:25:00,188.33,188.39,188.31,188.35,1634.0,178.8121,178.8691,178.7931,178.8311,1634.0
2020-08-20 14:30:00,188.24,188.29,188.17,188.28,2894.0,178.7266,178.7741,178.6602,178.7646,2894.0
2020-08-20 14:35:00,188.23,188.35,188.23,188.3,1200.0,178.7171,178.8311,178.7171,178.7836,1200.0
2020-08-20 14:40:00,188.29,188.33,188.19,188.31,1961.0,178.7741,178.8121,178.6792,178.7931,1961.0
2020-08-20 14:45:00,188.31,188.35,188.22,188.32,3306.0,178.7931,178.8311,178.7077,178.8026,3306.0
2020-08-20 14:50:00,188.33,188.41,188.31,188.41,1558.0,178.8121,178.8881,178.7931,178.8881,1558.0
2020-08-20 14:55:00,188.43,188.45,188.29,188.31,4986.0,178.907,178.926,178.7741,178.7931,4986.0
2020-08-20 15:00:00,188.36,188.54,188.3,188.54,2962.0,178.8406,179.0115,178.7836,179.0115,2962.0
2020-08-20 15:05:00,188.53,188.57,188.34,188.34,3167.0,179.002,179.04,178.8216,178.8216,3167.0
2020-08-20 15:10:00,188.31,188.31,188.12,188.16,4532.0,178.7931,178.7931,178.6127,178.6507,4532.0
2020-08-20 15:15:00,188.22,188.31,188.15,188.15,5161.0,178.7077,178.7931,178.6412,178.6412,5161.0
2020-08-20 15:20:00,188.19,188.26,187.91,187.92,4890.0,178.6792,178.7456,178.4133,178.4228,4890.0
2020-08-20 15:25:00,187.97,188.07,187.9,188.07,6097.0,178.4703,178.5652,178.4038,178.5652,6097.0
2020-08-20 15:30:00,188.03,188.06,187.83,187.83,4482.0,178.5273,178.5557,178.3374,178.3374,4482.0
2020-08-20 15:35:00,187.83,187.96,187.81,187.96,8525.0,178.3374,178.4608,178.3184,178.4608,8525.0
2020-08-20 15:40:00,187.94,188.16,187.92,188.16,8273.0,178.4418,178.6507,178.4228,178.6507,8273.0
2020-08-20 15:45:00,188.13,188.35,188.07,188.08,24047.0,178.6222,178.8311,178.5652,178.5747,24047.0
2020-08-20 15:50:00,188.06,188.35,188.06,188.28,57621.0,178.5557,178.8311,178.5557,178.7646,57621.0
2020-08-20 15:55:00,188.28,188.35,187.86,187.88,63398.0,178.7646,178.8311,178.3658,178.3848,63398.0
2020-08-21 09:30:00,187.86,187.86,186.82,187.67,63485.0,178.3658,178.3658,177.3784,178.1854,63485.0
2020-08-21 09:35:00,187.64,187.66,187.19,187.5,12268.0,178.157,178.176,177.7297,178.024,12268.0
2020-08-21 09:40:00,187.59,187.9,187.58,187.67,2992.0,178.1095,178.4038,178.1,178.1854,2992.0
2020-08-21 09:45:00,187.82,188.24,187.57,188.24,6690.0,178.3279,178.7266,178.0905,178.7266,6690.0
2020-08-21 09:50:00,188.11,188.34,187.77,188.02,6678.0,178.6032,178.8216,178.2804,178.5178,6678.0
2020-08-21 09:55:00,188.04,188.25,187.84,187.98,4864.0,178.5368,178.7361,178.3469,178.4798,4864.0
2020-08-21 10:00:00,188.0,188.19,187.69,187.76,3651.0,178.4988,178.6792,178.2044,178.2709,3651.0
2020-08-21 10:05:00,187.6,187.83,187.6,187.78,2761.0,178.119,178.3374,178.119,178.2899,2761.0
2020-08-21 10:10:00,187.75,187.75,187.5,187.57,6593.0,178.2614,178.2614,178.024,178.0905,6593.0
2020-08-21 10:15:00,187.53,187.67,187.37,187.37,7731.0,178.0525,178.1854,177.9006,177.9006,7731.0
2020-08-21 10:20:00,187.33,187.5,187.17,187.26,13645.0,177.8626,178.024,177.7107,177.7962,13645.0
2020-08-21 10:25:00,187.32,187.66,187.24,187.64,5253.0,177.8531,178.176,177.7772,178.157,5253.0
2020-08-21 10:30:00,187.64,187.7,187.5,187.56,7585.0,178.157,178.2139,178.024,178.081,7585.0
2020-08-21 10:35:00,187.5,187.8,187.5,187.8,5365.0,178.024,178.3089,178.024,178.3089,5365.0
2020-08-21 10:40:00,187.72,187.8,187.56,187.62,4300.0,178.2329,178.3089,178.081,178.138,4300.0
2020-08-21 10:45:00,187.58,187.82,187.46,187.68,6998.0,178.1,178.3279,177.9861,178.1949,6998.0
2020-08-21 10:50:00,187.62,187.69,187.54,187.58,6575.0,178.138,178.2044,178.062,178.1,6575.0
2020-08-21 10:55:00,187.58,187.67,187.51,187.58,10401.0,178.1,178.1854,178.0335,178.1,10401.0
2020-08-21 11:00:00,187.58,187.61,187.05,187.11,11785.0,178.1,178.1285,177.5968,177.6538,11785.0
2020-08-21 11:05:00,187.13,187.29,187.07,187.26,4139.0,177.6727,177.8247,177.6158,177.7962,4139.0
2020-08-21 11:10:00,187.27,187.41,187.22,187.41,6643.0,177.8057,177.9386,177.7582,177.9386,6643.0
2020-08-21 11:15:00,187.41,187.48,187.26,187.3,3762.0,177.9386,178.0051,177.7962,177.8341,3762.0
2020-08-21 11:20:00,187.33,187.59,187.33,187.5,5710.0,177.8626,178.1095,177.8626,178.024,5710.0
2020-08-21 11:25:00,187.54,187.62,187.51,187.55,3542.0,178.062,178.138,178.0335,178.0715,3542.0
2020-08-21 11:30:00,187.54,187.81,187.54,187.64,8028.0,178.062,178.3184,178.062,178.157,8028.0
2020-08-21 11:35:00,187.65,187.67,187.56,187.62,3820.0,178.1665,178.1854,178.081,178.138,3820.0
2020-08-21 11:40:00,187.66,187.72,187.46,187.47,1919.0,178.176,178.2329,177.9861,177.9956,1919.0
2020-08-21 11:45:00,187.44,187.64,187.43,187.64,4592.0,177.9671,178.157,177.9576,178.157,4592.0
2020-08-21 11:50:00,187.71,187.77,187.59,187.77,3200.0,178.2234,178.2804,178.1095,178.2804,3200.0
2020-08-21 11:55:00,187.87,187.98,187.84,187.84,900.0,178.3753,178.4798,178.3469,178.3469,900.0
2020-08-21 12:00:00,187.87,188.16,187.85,188.12,2298.0,178.3753,178.6507,178.3564,178.6127,2298.0
2020-08-21 12:05:00,188.13,188.3,188.13,188.3,3167.0,178.6222,178.7836,178.6222,178.7836,3167.0
2020-08-21 12:10:00,188.34,188.44,188.34,188.41,3936.0,178.8216,178.9165,178.8216,178.8881,3936.0
2020-08-21 12:15:00,188.39,188.57,188.34,188.55,2935.0,178.8691,179.04,178.8216,179.021,2935.0
2020-08-21 12:20:00,188.54,188.54,188.37,188.42,1392.0,179.0115,179.0115,178.8501,178.8975,1392.0
2020-08-21 12:25:00,188.39,188.53,188.36,188.52,3725.0,178.8691,179.002,178.8406,178.9925,3725.0
2020-08-21 12:30:00,188.51,188.51,188.39,188.42,9096.0,178.983,178.983,178.8691,178.8975,9096.0
2020-08-21 12:35:00,188.44,188.62,188.43,188.62,2762.0,178.9165,179.0874,178.907,179.0874,2762.0
2020-08-21 12:40:00,188.62,188.86,188.61,188.84,5822.0,179.0874,179.3153,179.0779,179.2963,5822.0
2020-08-21 12:45:00,188.84,188.88,188.77,188.77,3352.0,179.2963,179.3343,179.2299,179.2299,3352.0
2020-08-21 12:50:00,188.57,188.57,188.52,188.55,2404.0,179.04,179.04,178.9925,179.021,2404.0
2020-08-21 12:55:00,188.53,188.53,188.3,188.31,3638.0,179.002,179.002,178.7836,178.7931,3638.0
2020-08-21 13:00:00,188.33,188.35,188.21,188.3,2134.0,178.8121,178.8311,178.6982,178.7836,2134.0
2020-08-21 13:05:00,188.34,188.41,188.28,188.28,3063.0,178.8216,178.8881,178.7646,178.7646,3063.0
2020-08-21 13:10:00,188.27,188.27,188.15,188.27,2830.0,178.7551,178.7551,178.6412,178.7551,2830.0
2020-08-21 13:15:00,188.31,188.31,188.01,188.03,4045.0,178.7931,178.7931,178.5083,178.5273,4045.0
2020-08-21 13:20:00,187.99,187.99,187.95,187.96,3407.0,178.4893,178.4893,178.4513,178.4608,3407.0
2020-08-21 13:25:00,187.94,188.03,187.94,187.97,2919.0,178.4418,178.5273,178.4418,178.4703,2919.0
2020-08-21 13:30:00,187.97,187.98,187.88,187.97,2772.0,178.4703,178.4798,178.3848,178.4703,2772.0
2020-08-21 13:35:00,188.0,188.11,188.0,188.09,4672.0,178.4988,178.6032,178.4988,178.5842,4672.0
2020-08-21 13:40:00,188.11,188.22,188.1,188.1,6620.0,178.6032,178.7077,178.5937,178.5937,6620.0
2020-08-21 13:45:00,188.05,188.2,188.05,188.2,675.0,178.5462,178.6887,178.5462,178.6887,675.0
2020-08-21 13:50:00,188.22,188.36,188.21,188.36,2858.0,178.7077,178.8406,178.6982,178.8406,2858.0
2020-08-21 13:55:00,188.38,188.38,188.31,188.33,3078.0,178.8596,178.8596,178.7931,178.8121,3078.0
2020-08-21 14:00:00,188.46,188.54,188.41,188.41,3167.0,178.9355,179.0115,178.8881,178.8881,3167.0
2020-08-21 14:05:00,188.43,188.6,188.42,188.5,3596.0,178.907,179.0684,178.8975,178.9735,3596.0
2020-08-21 14:10:00,188.54,188.61,188.53,188.59,3008.0,179.0115,179.0779,179.002,179.059,3008.0
2020-08-21 14:15:00,188.69,188.78,188.39,188.39,4175.0,179.1539,179.2394,178.8691,178.8691,4175.0
2020-08-21 14:20:00,188.4,188.61,188.39,188.51,3169.0,178.8786,179.0779,178.8691,178.983,3169.0
2020-08-21 14:25:00,188.52,188.52,188.31,188.4,5092.0,178.9925,178.9925,178.7931,178.8786,5092.0
2020-08-21 14:30:00,188.39,188.57,188.39,188.47,7225.0,178.8691,179.04,178.8691,178.945,7225.0
2020-08-21 14:35:00,188.47,188.48,188.38,188.43,6520.0,178.945,178.9545,178.8596,178.907,6520.0
2020-08-21 14:40:00,188.4,188.46,188.38,188.46,3095.0,178.8786,178.9355,178.8596,178.9355,3095.0
2020-08-21 14:45:00,188.46,188.52,188.31,188.36,6859.0,178.9355,178.9925,178.7931,178.8406,6859.0
2020-08-21 14:50:00,188.31,188.39,188.28,188.37,1828.0,178.7931,178.8691,178.7646,178.8501,1828.0
2020-08-21 14:55:00,188.46,188.62,188.44,188.52,4925.0,178.9355,179.0874,178.9165,178.9925,4925.0
2020-08-21 15:00:00,188.55,188.62,188.43,188.49,7779.0,179.021,179.0874,178.907,178.964,7779.0
2020-08-21 15:05:00,188.52,188.63,188.52,188.59,5354.0,178.9925,179.0969,178.9925,179.059,5354.0
2020-08-21 15:10:00,188.59,188.61,188.5,188.61,6418.0,179.059,179.0779,178.9735,179.0779,6418.0
2020-08-21 15:15:00,188.6,188.76,188.58,188.64,13596.0,179.0684,179.2204,179.0495,179.1064,13596.0
2020-08-21 15:20:00,188.64,188.79,188.61,188.74,5855.0,179.1064,179.2488,179.0779,179.2014,5855.0
2020-08-21 15:25:00,188.81,188.81,188.71,188.74,5612.0,179.2678,179.2678,179.1729,179.2014,5612.0
2020-08-21 15:30:00,188.73,188.78,188.63,188.71,10288.0,179.1919,179.2394,179.0969,179.1729,10288.0
2020-08-21 15:35:00,188.78,188.91,188.75,188.75,10723.0,179.2394,179.3628,179.2109,179.2109,10723.0
2020-08-21 15:40:00,188.78,188.86,188.66,188.68,13211.0,179.2394,179.3153,179.1254,179.1444,13211.0
2020-08-21 15:45:00,188.72,188.87,188.71,188.81,20121.0,179.1824,179.3248,179.1729,179.2678,20121.0
2020-08-21 15:50:00,188.77,188.97,188.68,188.94,32324.0,179.2299,179.4197,179.1444,179.3913,32324.0
2020-08-21 15:55:00,188.95,189.04,188.72,188.84,93230.0,179.4008,179.4862,179.1824,179.2963,93230.0
2020-08-24 09:30:00,189.36,189.78,188.75,188.96,20354.0,179.79,180.1888,179.2109,179.4103,20354.0
2020-08-24 09:35:00,188.96,189.05,188.44,188.68,3369.0,179.4103,179.4957,178.9165,179.1444,3369.0
2020-08-24 09:40:00,188.87,189.05,188.59,188.96,5715.0,179.3248,179.4957,179.059,179.4103,5715.0
2020-08-24 09:45:00,189.04,189.34,189.04,189.34,4179.0,179.4862,179.7711,179.4862,179.7711,4179.0
2020-08-24 09:50:00,189.33,189.7,189.33,189.52,6661.0,179.7616,180.1129,179.7616,179.942,6661.0
2020-08-24 09:55:00,189.51,189.76,189.47,189.73,4979.0,179.9325,180.1698,179.8945,180.1413,4979.0
2020-08-24 10:00:00,189.86,190.62,189.79,190.53,10587.0,180.2648,180.9864,180.1983,180.9009,10587.0
2020-08-24 10:05:00,190.6,191.1,190.48,191.0,10552.0,180.9674,181.4421,180.8534,181.3472,10552.0
2020-08-24 10:10:00,190.97,191.17,190.94,191.07,8002.0,181.3187,181.5086,181.2902,181.4136,8002.0
2020-08-24 10:15:00,191.08,191.08,190.67,190.9,9352.0,181.4231,181.4231,181.0338,181.2522,9352.0
2020-08-24 10:20:00,190.94,190.98,190.58,190.68,5982.0,181.2902,181.3282,180.9484,181.0433,5982.0
2020-08-24 10:25:00,190.72,190.94,190.51,190.58,6467.0,181.0813,181.2902,180.8819,180.9484,6467.0
2020-08-24 10:30:00,190.4,190.7,190.29,190.29,1836.0,180.7775,181.0623,180.673,180.673,1836.0
2020-08-24 10:35:00,190.33,190.54,190.17,190.54,3305.0,180.711,180.9104,180.5591,180.9104,3305.0
2020-08-24 10:40:00,190.41,190.41,190.17,190.39,6511.0,180.787,180.787,180.5591,180.768,6511.0
2020-08-24 10:45:00,190.39,190.46,190.21,190.33,3563.0,180.768,180.8344,180.5971,180.711,3563.0
2020-08-24 10:50:00,190.3,190.32,189.79,189.96,7130.0,180.6825,180.7015,180.1983,180.3597,7130.0
2020-08-24 10:55:00,190.0,190.11,189.87,189.97,3526.0,180.3977,180.5021,180.2743,180.3692,3526.0
2020-08-24 11:00:00,190.0,190.18,189.97,190.01,5756.0,180.3977,180.5686,180.3692,180.4072,5756.0
2020-08-24 11:05:00,189.94,190.06,189.89,189.9,5006.0,180.3407,180.4547,180.2933,180.3027,5006.0
2020-08-24 11:10:00,189.93,190.09,189.86,189.86,4167.0,180.3312,180.4831,180.2648,180.2648,4167.0
2020-08-24 11:15:00,189.88,189.91,189.82,189.84,3412.0,180.2838,180.3122,180.2268,180.2458,3412.0
2020-08-24 11:20:00,189.8,189.87,189.7,189.85,5243.0,180.2078,180.2743,180.1129,180.2553,5243.0
2020-08-24 11:25:00,189.81,189.81,189.54,189.54,3531.0,180.2173,180.2173,179.9609,179.9609,3531.0
2020-08-24 11:30:00,189.44,189.53,189.4,189.53,2650.0,179.866,179.9514,179.828,179.9514,2650.0
2020-08-24 11:35:00,189.53,189.57,189.18,189.18,4420.0,179.9514,179.9894,179.6191,179.6191,4420.0
2020-08-24 11:40:00,189.05,189.14,188.7,188.86,4108.0,179.4957,179.5812,179.1634,179.3153,4108.0
2020-08-24 11:45:00,188.8,189.03,188.77,188.95,2059.0,179.2583,179.4767,179.2299,179.4008,2059.0
2020-08-24 11:50:00,188.94,188.99,188.76,188.99,4540.0,179.3913,179.4387,179.2204,179.4387,4540.0
2020-08-24 11:55:00,188.94,189.02,188.3,188.3,13690.0,179.3913,179.4672,178.7836,178.7836,13690.0
2020-08-24 12:00:00,188.32,188.63,188.32,188.59,4572.0,178.8026,179.0969,178.8026,179.059,4572.0
2020-08-24 12:05:00,188.52,188.65,188.36,188.5,9525.0,178.9925,179.1159,178.8406,178.9735,9525.0
2020-08-24 12:10:00,188.5,188.56,188.35,188.49,11093.0,178.9735,179.0305,178.8311,178.964,11093.0
2020-08-24 12:15:00,188.5,188.57,188.43,188.43,3555.0,178.9735,179.04,178.907,178.907,3555.0
2020-08-24 12:20:00,188.39,188.95,188.38,188.93,12622.0,178.8691,179.4008,178.8596,179.3818,12622.0
2020-08-24 12:25:00,188.94,188.94,188.57,188.62,8603.0,179.3913,179.3913,179.04,179.0874,8603.0
2020-08-24 12:30:00,188.62,188.67,188.51,188.58,4037.0,179.0874,179.1349,178.983,179.0495,4037.0
2020-08-24 12:35:00,188.62,188.81,188.62,188.75,4235.0,179.0874,179.2678,179.0874,179.2109,4235.0
2020-08-24 12:40:00,188.78,188.81,188.71,188.78,2100.0,179.2394,179.2678,179.1729,179.2394,2100.0
2020-08-24 12:45:00,188.81,188.89,188.78,188.79,3102.0,179.2678,179.3438,179.2394,179.2488,3102.0
2020-08-24 12:50:00,188.73,188.83,188.72,188.76,5460.0,179.1919,179.2868,179.1824,179.2204,5460.0
2020-08-24 12:55:00,188.76,188.84,188.51,188.6,3450.0,179.2204,179.2963,178.983,179.0684,3450.0
2020-08-24 13:00:00,188.61,188.78,188.61,188.77,2498.0,179.0779,179.2394,179.0779,179.2299,2498.0
2020-08-24 13:05:00,188.75,188.85,188.7,188.7,2483.0,179.2109,179.3058,179.1634,179.1634,2483.0
2020-08-24 13:10:00,188.74,188.74,188.54,188.68,11535.0,179.2014,179.2014,179.0115,179.1444,11535.0
2020-08-24 13:15:00,188.69,188.73,188.57,188.67,1767.0,179.1539,179.1919,179.04,179.1349,1767.0
2020-08-24 13:20:00,188.6,188.7,188.58,188.62,1625.0,179.0684,179.1634,179.0495,179.0874,1625.0
2020-08-24 13:25:00,188.65,188.74,188.44,188.74,3007.0,179.1159,179.2014,178.9165,179.2014,3007.0
2020-08-24 13:30:00,188.71,188.71,188.41,188.53,1029.0,179.1729,179.1729,178.8881,179.002,1029.0
2020-08-24 13:35:00,188.45,188.6,188.44,188.6,2047.0,178.926,179.0684,178.9165,179.0684,2047.0
2020-08-24 13:40:00,188.62,188.68,188.58,188.61,4001.0,179.0874,179.1444,179.0495,179.0779,4001.0
2020-08-24 13:45:00,188.62,188.62,188.36,188.37,6362.0,179.0874,179.0874,178.8406,178.8501,6362.0
2020-08-24 13:50:00,188.36,188.5,188.36,188.4,600.0,178.8406,178.9735,178.8406,178.8786,600.0
2020-08-24 13:55:00,188.35,188.35,188.29,188.3,2284.0,178.8311,178.8311,178.7741,178.7836,2284.0
2020-08-24 14:00:00,188.36,188.36,188.17,188.24,4551.0,178.8406,178.8406,178.6602,178.7266,4551.0
2020-08-24 14:05:00,188.18,188.36,188.16,188.36,6576.0,178.6697,178.8406,178.6507,178.8406,6576.0
2020-08-24 14:10:00,188.29,188.39,188.25,188.28,6915.0,178.7741,178.8691,178.7361,178.7646,6915.0
2020-08-24 14:15:00,188.28,188.28,188.12,188.12,732.0,178.7646,178.7646,178.6127,178.6127,732.0
2020-08-24 14:20:00,188.08,188.21,188.0,188.08,2850.0,178.5747,178.6982,178.4988,178.5747,2850.0
2020-08-24 14:25:00,188.01,188.07,187.96,188.07,6680.0,178.5083,178.5652,178.4608,178.5652,6680.0
2020-08-24 14:30:00,188.07,188.2,188.03,188.19,3475.0,178.5652,178.6887,178.5273,178.6792,3475.0
2020-08-24 14:35:00,188.19,188.37,188.16,188.28,3151.0,178.6792,178.8501,178.6507,178.7646,3151.0
2020-08-24 14:40:00,188.28,188.56,188.26,188.5,4139.0,178.7646,179.0305,178.7456,178.9735,4139.0
2020-08-24 14:45:00,188.5,188.51,188.28,188.28,4405.0,178.9735,178.983,178.7646,178.7646,4405.0
2020-08-24 14:50:00,188.26,188.33,188.1,188.14,3956.0,178.7456,178.8121,178.5937,178.6317,3956.0
2020-08-24 14:55:00,188.17,188.38,188.17,188.3,2200.0,178.6602,178.8596,178.6602,178.7836,2200.0
2020-08-24 15:00:00,188.33,188.57,188.32,188.33,3017.0,178.8121,179.04,178.8026,178.8121,3017.0
2020-08-24 15:05:00,188.27,188.27,188.14,188.27,2414.0,178.7551,178.7551,178.6317,178.7551,2414.0
2020-08-24 15:10:00,188.25,188.41,188.21,188.34,3593.0,178.7361,178.8881,178.6982,178.8216,3593.0
2020-08-24 15:15:00,188.39,188.5,188.33,188.4,4248.0,178.8691,178.9735,178.8121,178.8786,4248.0
2020-08-24 15:20:00,188.36,188.5,188.34,188.43,6570.0,178.8406,178.9735,178.8216,178.907,6570.0
2020-08-24 15:25:00,188.43,188.47,188.26,188.41,8757.0,178.907,178.945,178.7456,178.8881,8757.0
2020-08-24 15:30:00,188.35,188.52,188.35,188.41,5056.0,178.8311,178.9925,178.8311,178.8881,5056.0
2020-08-24 15:35:00,188.41,188.55,188.39,188.51,6580.0,178.8881,179.021,178.8691,178.983,6580.0
2020-08-24 15:40:00,188.5,188.67,188.42,188.64,10507.0,178.9735,179.1349,178.8975,179.1064,10507.0
2020-08-24 15:45:00,188.61,188.82,188.26,188.45,22870.0,179.0779,179.2773,178.7456,178.926,22870.0
2020-08-24 15:50:00,188.44,188.56,188.13,188.51,35670.0,178.9165,179.0305,178.6222,178.983,35670.0
2020-08-24 15:55:00,188.48,188.75,188.22,188.7,84110.0,178.9545,179.2109,178.7077,179.1634,84110.0
2020-08-25 09:30:00,189.53,190.0,188.94,189.33,28003.0,179.9514,180.3977,179.3913,179.7616,28003.0
2020-08-25 09:35:00,189.26,189.5,188.77,189.49,6619.0,179.6951,179.923,179.2299,179.9135,6619.0
2020-08-25 09:40:00,189.45,189.58,189.19,189.19,13871.0,179.8755,179.9989,179.6286,179.6286,13871.0
2020-08-25 09:45:00,189.17,189.37,189.03,189.29,5759.0,179.6096,179.7995,179.4767,179.7236,5759.0
2020-08-25 09:50:00,189.25,189.75,189.11,189.6,22808.0,179.6856,180.1603,179.5527,180.0179,22808.0
2020-08-25 09:55:00,189.58,189.66,189.26,189.64,7576.0,179.9989,180.0749,179.6951,180.0559,7576.0
2020-08-25 10:00:00,189.6,189.84,189.34,189.56,5978.0,180.0179,180.2458,179.7711,179.9799,5978.0
2020-08-25 10:05:00,189.58,189.85,189.32,189.84,2597.0,179.9989,180.2553,179.7521,180.2458,2597.0
2020-08-25 10:10:00,189.82,189.82,189.6,189.74,3070.0,180.2268,180.2268,180.0179,180.1508,3070.0
2020-08-25 10:15:00,189.65,190.36,189.64,190.35,6033.0,180.0654,180.7395,180.0559,180.73,6033.0
2020-08-25 10:20:00,190.22,190.58,190.07,190.32,6158.0,180.6066,180.9484,180.4642,180.7015,6158.0
2020-08-25 10:25:00,190.26,190.29,189.85,189.85,35979.0,180.6446,180.673,180.2553,180.2553,35979.0
2020-08-25 10:30:00,189.61,189.82,189.34,189.82,2006.0,180.0274,180.2268,179.7711,180.2268,2006.0
2020-08-25 10:35:00,189.71,189.84,189.7,189.75,1100.0,180.1224,180.2458,180.1129,180.1603,1100.0
2020-08-25 10:40:00,189.75,189.75,189.44,189.55,3254.0,180.1603,180.1603,179.866,179.9704,3254.0
2020-08-25 10:45:00,189.5,189.77,189.4,189.69,4534.0,179.923,180.1793,179.828,180.1034,4534.0
2020-08-25 10:50:00,189.57,189.62,189.49,189.56,700.0,179.9894,180.0369,179.9135,179.9799,700.0
2020-08-25 10:55:00,189.3,189.46,189.26,189.43,2414.0,179.7331,179.885,179.6951,179.8565,2414.0
2020-08-25 11:00:00,189.24,189.58,189.24,189.58,1300.0,179.6761,179.9989,179.6761,179.9989,1300.0
2020-08-25 11:05:00,189.54,189.69,189.41,189.66,2265.0,179.9609,180.1034,179.8375,180.0749,2265.0
2020-08-25 11:10:00,189.66,189.75,189.43,189.66,3532.0,180.0749,180.1603,179.8565,180.0749,3532.0
2020-08-25 11:15:00,189.62,189.74,189.36,189.51,12693.0,180.0369,180.1508,179.79,179.9325,12693.0
2020-08-25 11:20:00,189.52,189.61,189.41,189.61,4719.0,179.942,180.0274,179.8375,180.0274,4719.0
2020-08-25 11:25:00,189.63,189.74,189.38,189.52,5230.0,180.0464,180.1508,179.809,179.942,5230.0
2020-08-25 11:30:00,189.59,189.73,189.48,189.72,6788.0,180.0084,180.1413,179.904,180.1318,6788.0
2020-08-25 11:35:00,189.57,189.58,189.21,189.29,3025.0,179.9894,179.9989,179.6476,179.7236,3025.0
2020-08-25 11:40:00,189.26,189.34,189.12,189.18,2194.0,179.6951,179.7711,179.5622,179.6191,2194.0
2020-08-25 11:45:00,189.09,189.09,188.78,188.88,5171.0,179.5337,179.5337,179.2394,179.3343,5171.0
2020-08-25 11:50:00,188.95,188.96,188.77,188.8,1850.0,179.4008,179.4103,179.2299,179.2583,1850.0
2020-08-25 11:55:00,188.87,188.92,188.6,188.66,2562.0,179.3248,179.3723,179.0684,179.1254,2562.0
2020-08-25 12:00:00,188.61,188.61,188.38,188.5,4186.0,179.0779,179.0779,178.8596,178.9735,4186.0
2020-08-25 12:05:00,188.56,188.71,188.44,188.63,6753.0,179.0305,179.1729,178.9165,179.0969,6753.0
2020-08-25 12:10:00,188.63,188.64,188.54,188.64,2595.0,179.0969,179.1064,179.0115,179.1064,2595.0
2020-08-25 12:15:00,188.69,188.8,188.6,188.65,2444.0,179.1539,179.2583,179.0684,179.1159,2444.0
2020-08-25 12:20:00,188.7,188.76,188.65,188.76,2100.0,179.1634,179.2204,179.1159,179.2204,2100.0
2020-08-25 12:25:00,188.79,188.91,188.71,188.71,3775.0,179.2488,179.3628,179.1729,179.1729,3775.0
2020-08-25 12:30:00,188.7,188.86,188.69,188.83,1286.0,179.1634,179.3153,179.1539,179.2868,1286.0
2020-08-25 12:35:00,188.85,188.91,188.79,188.87,2563.0,179.3058,179.3628,179.2488,179.3248,2563.0
2020-08-25 12:40:00,188.83,188.83,188.62,188.65,3443.0,179.2868,179.2868,179.0874,179.1159,3443.0
2020-08-25 12:45:00,188.69,188.73,188.65,188.65,4023.0,179.1539,179.1919,179.1159,179.1159,4023.0
2020-08-25 12:50:00,188.66,188.66,188.52,188.54,2625.0,179.1254,179.1254,178.9925,179.0115,2625.0
2020-08-25 12:55:00,188.52,188.59,188.41,188.45,2827.0,178.9925,179.059,178.8881,178.926,2827.0
2020-08-25 13:00:00,188.42,188.42,188.13,188.25,9237.0,178.8975,178.8975,178.6222,178.7361,9237.0
2020-08-25 13:05:00,188.27,188.47,188.23,188.47,3065.0,178.7551,178.945,178.7171,178.945,3065.0
2020-08-25 13:10:00,188.45,188.79,188.45,188.75,3612.0,178.926,179.2488,178.926,179.2109,3612.0
2020-08-25 13:15:00,188.7,188.74,188.53,188.54,4968.0,179.1634,179.2014,179.002,179.0115,4968.0
2020-08-25 13:20:00,188.47,188.5,188.33,188.4,4035.0,178.945,178.9735,178.8121,178.8786,4035.0
2020-08-25 13:25:00,188.42,188.67,188.42,188.53,2148.0,178.8975,179.1349,178.8975,179.002,2148.0
2020-08-25 13:30:00,188.44,188.54,188.22,188.32,6919.0,178.9165,179.0115,178.7077,178.8026,6919.0
2020-08-25 13:35:00,188.3,188.41,188.2,188.41,3512.0,178.7836,178.8881,178.6887,178.8881,3512.0
2020-08-25 13:40:00,188.45,188.45,188.18,188.24,3599.0,178.926,178.926,178.6697,178.7266,3599.0
2020-08-25 13:45:00,188.3,188.34,188.25,188.26,3529.0,178.7836,178.8216,178.7361,178.7456,3529.0
2020-08-25 13:50:00,188.26,188.28,187.88,188.06,19440.0,178.7456,178.7646,178.3848,178.5557,19440.0
2020-08-25 13:55:00,188.03,188.37,188.03,188.18,17452.0,178.5273,178.8501,178.5273,178.6697,17452.0
2020-08-25 14:00:00,188.24,188.41,188.21,188.36,6102.0,178.7266,178.8881,178.6982,178.8406,6102.0
2020-08-25 14:05:00,188.37,188.58,188.36,188.54,3207.0,178.8501,179.0495,178.8406,179.0115,3207.0
2020-08-25 14:10:00,188.59,188.84,188.59,188.74,4012.0,179.059,179.2963,179.059,179.2014,4012.0
2020-08-25 14:15:00,188.71,188.99,188.64,188.89,4518.0,179.1729,179.4387,179.1064,179.3438,4518.0
2020-08-25 14:20:00,188.94,189.13,188.94,189.05,1401.0,179.3913,179.5717,179.3913,179.4957,1401.0
2020-08-25 14:25:00,189.12,189.31,189.12,189.31,1932.0,179.5622,179.7426,179.5622,179.7426,1932.0
2020-08-25 14:30:00,189.3,189.31,189.16,189.22,3365.0,179.7331,179.7426,179.6001,179.6571,3365.0
2020-08-25 14:35:00,189.23,189.33,189.19,189.25,3927.0,179.6666,179.7616,179.6286,179.6856,3927.0
2020-08-25 14:40:00,189.26,189.35,189.18,189.25,3074.0,179.6951,179.7805,179.6191,179.6856,3074.0
2020-08-25 14:45:00,189.31,189.44,189.09,189.17,5636.0,179.7426,179.866,179.5337,179.6096,5636.0
2020-08-25 14:50:00,189.12,189.41,189.12,189.37,1713.0,179.5622,179.8375,179.5622,179.7995,1713.0
2020-08-25 14:55:00,189.41,189.59,189.39,189.52,3037.0,179.8375,180.0084,179.8185,179.942,3037.0
2020-08-25 15:00:00,189.46,189.46,189.33,189.39,2400.0,179.885,179.885,179.7616,179.8185,2400.0
2020-08-25 15:05:00,189.38,189.56,189.38,189.41,4456.0,179.809,179.9799,179.809,179.8375,4456.0
2020-08-25 15:10:00,189.46,189.49,189.33,189.36,2897.0,179.885,179.9135,179.7616,179.79,2897.0
2020-08-25 15:15:00,189.34,189.5,189.33,189.49,3857.0,179.7711,179.923,179.7616,179.9135,3857.0
2020-08-25 15:20:00,189.5,189.77,189.5,189.74,11296.0,179.923,180.1793,179.923,180.1508,11296.0
2020-08-25 15:25:00,189.75,189.82,189.61,189.8,4912.0,180.1603,180.2268,180.0274,180.2078,4912.0
2020-08-25 15:30:00,189.78,189.85,189.7,189.77,8100.0,180.1888,180.2553,180.1129,180.1793,8100.0
2020-08-25 15:35:00,189.78,189.88,189.74,189.74,9075.0,180.1888,180.2838,180.1508,180.1508,9075.0
2020-08-25 15:40:00,189.77,189.81,189.56,189.58,6653.0,180.1793,180.2173,179.9799,179.9989,6653.0
2020-08-25 15:45:00,189.58,189.58,189.34,189.4,8632.0,179.9989,179.9989,179.7711,179.828,8632.0
2020-08-25 15:50:00,189.37,189.72,189.35,189.68,15854.0,179.7995,180.1318,179.7805,180.0939,15854.0
2020-08-25 15:55:00,189.68,189.74,189.45,189.57,38067.0,180.0939,180.1508,179.8755,179.9894,38067.0
2020-08-26 09:30:00,188.51,188.93,187.61,187.92,39595.0,178.983,179.3818,178.1285,178.4228,39595.0
2020-08-26 09:35:00,187.92,188.01,187.5,187.54,8223.0,178.4228,178.5083,178.024,178.062,8223.0
2020-08-26 09:40:00,187.51,187.74,187.28,187.74,4561.0,178.0335,178.2519,177.8152,178.2519,4561.0
2020-08-26 09:45:00,187.59,187.68,187.24,187.53,6717.0,178.1095,178.1949,177.7772,178.0525,6717.0
2020-08-26 09:50:00,187.68,187.89,187.61,187.81,3684.0,178.1949,178.3943,178.1285,178.3184,3684.0
2020-08-26 09:55:00,187.8,187.8,187.23,187.34,5976.0,178.3089,178.3089,177.7677,177.8721,5976.0
2020-08-26 10:00:00,187.31,187.76,187.31,187.65,6904.0,177.8436,178.2709,177.8436,178.1665,6904.0
2020-08-26 10:05:00,187.73,187.73,187.34,187.39,5836.0,178.2424,178.2424,177.8721,177.9196,5836.0
2020-08-26 10:10:00,187.28,187.42,187.19,187.19,2317.0,177.8152,177.9481,177.7297,177.7297,2317.0
2020-08-26 10:15:00,187.23,187.31,187.13,187.13,2568.0,177.7677,177.8436,177.6727,177.6727,2568.0
2020-08-26 10:20:00,187.16,187.29,187.16,187.23,1744.0,177.7012,177.8247,177.7012,177.7677,1744.0
2020-08-26 10:25:00,187.27,187.83,187.24,187.74,3924.0,177.8057,178.3374,177.7772,178.2519,3924.0
2020-08-26 10:30:00,187.82,187.82,187.63,187.63,4672.0,178.3279,178.3279,178.1475,178.1475,4672.0
2020-08-26 10:35:00,187.67,187.67,187.49,187.56,3117.0,178.1854,178.1854,178.0145,178.081,3117.0
2020-08-26 10:40:00,187.5,187.79,187.36,187.39,12472.0,178.024,178.2994,177.8911,177.9196,12472.0
2020-08-26 10:45:00,187.44,187.63,187.35,187.56,4594.0,177.9671,178.1475,177.8816,178.081,4594.0
2020-08-26 10:50:00,187.55,187.65,187.37,187.37,2021.0,178.0715,178.1665,177.9006,177.9006,2021.0
2020-08-26 10:55:00,187.34,187.62,187.31,187.57,4173.0,177.8721,178.138,177.8436,178.0905,4173.0
2020-08-26 11:00:00,187.57,187.58,187.37,187.41,3100.0,178.0905,178.1,177.9006,177.9386,3100.0
2020-08-26 11:05:00,187.41,187.42,187.31,187.33,1500.0,177.9386,177.9481,177.8436,177.8626,1500.0
2020-08-26 11:10:00,187.36,187.55,187.3,187.42,3813.0,177.8911,178.0715,177.8341,177.9481,3813.0
2020-08-26 11:15:00,187.42,187.48,187.16,187.2,3555.0,177.9481,178.0051,177.7012,177.7392,3555.0
2020-08-26 11:20:00,187.14,187.14,186.82,187.05,5114.0,177.6822,177.6822,177.3784,177.5968,5114.0
2020-08-26 11:25:00,187.04,187.12,187.01,187.11,4108.0,177.5873,177.6632,177.5588,177.6538,4108.0
2020-08-26 11:30:00,187.15,187.48,187.15,187.48,7231.0,177.6917,178.0051,177.6917,178.0051,7231.0
2020-08-26 11:35:00,187.46,187.46,187.18,187.18,2731.0,177.9861,177.9861,177.7202,177.7202,2731.0
2020-08-26 11:40:00,187.16,187.53,187.16,187.46,1511.0,177.7012,178.0525,177.7012,177.9861,1511.0
2020-08-26 11:45:00,187.43,187.51,187.42,187.5,1825.0,177.9576,178.0335,177.9481,178.024,1825.0
2020-08-26 11:50:00,187.51,187.74,187.51,187.54,3504.0,178.0335,178.2519,178.0335,178.062,3504.0
2020-08-26 11:55:00,187.52,187.55,187.37,187.42,2641.0,178.043,178.0715,177.9006,177.9481,2641.0
2020-08-26 12:00:00,187.46,187.98,187.46,187.97,3059.0,177.9861,178.4798,177.9861,178.4703,3059.0
2020-08-26 12:05:00,187.93,188.13,187.71,188.09,2851.0,178.4323,178.6222,178.2234,178.5842,2851.0
2020-08-26 12:10:00,187.95,188.08,187.9,187.99,3503.0,178.4513,178.5747,178.4038,178.4893,3503.0
2020-08-26 12:15:00,188.02,188.18,187.99,188.11,5049.0,178.5178,178.6697,178.4893,178.6032,5049.0
2020-08-26 12:20:00,188.13,188.28,188.04,188.04,1700.0,178.6222,178.7646,178.5368,178.5368,1700.0
2020-08-26 12:25:00,188.09,188.15,187.97,188.02,3846.0,178.5842,178.6412,178.4703,178.5178,3846.0
2020-08-26 12:30:00,188.04,188.16,187.95,188.14,3640.0,178.5368,178.6507,178.4513,178.6317,3640.0
2020-08-26 12:35:00,188.08,188.12,187.92,187.98,2650.0,178.5747,178.6127,178.4228,178.4798,2650.0
2020-08-26 12:40:00,187.88,188.0,187.81,187.9,3025.0,178.3848,178.4988,178.3184,178.4038,3025.0
2020-08-26 12:45:00,187.91,188.06,187.76,188.06,2673.0,178.4133,178.5557,178.2709,178.5557,2673.0
2020-08-26 12:50:00,187.98,188.04,187.83,188.03,4320.0,178.4798,178.5368,178.3374,178.5273,4320.0
2020-08-26 12:55:00,188.09,188.09,187.94,188.03,2951.0,178.5842,178.5842,178.4418,178.5273,2951.0
2020-08-26 13:00:00,188.01,188.17,188.0,188.14,3909.0,178.5083,178.6602,178.4988,178.6317,3909.0
2020-08-26 13:05:00,188.1,188.27,188.1,188.21,3400.0,178.5937,178.7551,178.5937,178.6982,3400.0
2020-08-26 13:10:00,188.19,188.26,188.13,188.19,1875.0,178.6792,178.7456,178.6222,178.6792,1875.0
2020-08-26 13:15:00,188.21,188.29,188.1,188.15,9911.0,178.6982,178.7741,178.5937,178.6412,9911.0
2020-08-26 13:20:00,188.15,188.15,188.04,188.04,9582.0,178.6412,178.6412,178.5368,178.5368,9582.0
2020-08-26 13:25:00,188.01,188.05,187.94,187.99,6661.0,178.5083,178.5462,178.4418,178.4893,6661.0
2020-08-26 13:30:00,188.03,188.2,187.98,188.14,6516.0,178.5273,178.6887,178.4798,178.6317,6516.0
2020-08-26 13:35:00,188.14,188.23,188.04,188.21,2646.0,178.6317,178.7171,178.5368,178.6982,2646.0
2020-08-26 13:40:00,188.23,188.23,188.07,188.16,2920.0,178.7171,178.7171,178.5652,178.6507,2920.0
2020-08-26 13:45:00,188.23,188.33,188.2,188.33,914.0,178.7171,178.8121,178.6887,178.8121,914.0
2020-08-26 13:50:00,188.37,188.38,188.34,188.37,1323.0,178.8501,178.8596,178.8216,178.8501,1323.0
2020-08-26 13:55:00,188.37,188.47,188.36,188.47,2980.0,178.8501,178.945,178.8406,178.945,2980.0
2020-08-26 14:00:00,188.49,188.56,188.32,188.32,7775.0,178.964,179.0305,178.8026,178.8026,7775.0
2020-08-26 14:05:00,188.33,188.42,188.29,188.35,11330.0,178.8121,178.8975,178.7741,178.8311,11330.0
2020-08-26 14:10:00,188.39,188.4,188.33,188.35,6411.0,178.8691,178.8786,178.8121,178.8311,6411.0
2020-08-26 14:15:00,188.35,188.43,188.3,188.37,8418.0,178.8311,178.907,178.7836,178.8501,8418.0
2020-08-26 14:20:00,188.4,188.59,188.36,188.55,10832.0,178.8786,179.059,178.8406,179.021,10832.0
2020-08-26 14:25:00,188.55,188.78,188.53,188.62,9339.0,179.021,179.2394,179.002,179.0874,9339.0
2020-08-26 14:30:00,188.66,188.69,188.29,188.33,7862.0,179.1254,179.1539,178.7741,178.8121,7862.0
2020-08-26 14:35:00,188.35,188.52,188.35,188.5,3630.0,178.8311,178.9925,178.8311,178.9735,3630.0
2020-08-26 14:40:00,188.5,188.61,188.38,188.45,3712.0,178.9735,179.0779,178.8596,178.926,3712.0
2020-08-26 14:45:00,188.48,188.67,188.48,188.64,4100.0,178.9545,179.1349,178.9545,179.1064,4100.0
2020-08-26 14:50:00,188.63,188.97,188.62,188.82,5571.0,179.0969,179.4197,179.0874,179.2773,5571.0
2020-08-26 14:55:00,188.78,188.85,188.52,188.66,9315.0,179.2394,179.3058,178.9925,179.1254,9315.0
2020-08-26 15:00:00,188.71,189.0,188.7,188.93,2936.0,179.1729,179.4482,179.1634,179.3818,2936.0
2020-08-26 15:05:00,188.98,189.0,188.72,188.84,9679.0,179.4292,179.4482,179.1824,179.2963,9679.0
2020-08-26 15:10:00,188.83,188.94,188.69,188.8,6906.0,179.2868,179.3913,179.1539,179.2583,6906.0
2020-08-26 15:15:00,188.89,189.02,188.88,189.02,5188.0,179.3438,179.4672,179.3343,179.4672,5188.0
2020-08-26 15:20:00,188.99,189.3,188.92,189.19,5255.0,179.4387,179.7331,179.3723,179.6286,5255.0
2020-08-26 15:25:00,189.32,189.5,189.31,189.5,3307.0,179.7521,179.923,179.7426,179.923,3307.0
2020-08-26 15:30:00,189.48,189.49,189.19,189.19,3654.0,179.904,179.9135,179.6286,179.6286,3654.0
2020-08-26 15:35:00,189.2,189.22,188.92,188.94,10572.0,179.6381,179.6571,179.3723,179.3913,10572.0
2020-08-26 15:40:00,188.94,189.02,188.91,188.91,8255.0,179.3913,179.4672,179.3628,179.3628,8255.0
2020-08-26 15:45:00,188.9,189.31,188.9,189.01,14905.0,179.3533,179.7426,179.3533,179.4577,14905.0
2020-08-26 15:50:00,189.01,189.05,188.89,189.0,21638.0,179.4577,179.4957,179.3438,179.4482,21638.0
2020-08-26 15:55:00,189.0,189.09,188.89,189.08,36619.0,179.4482,179.5337,179.3438,179.5242,36619.0
2020-08-27 09:30:00,189.07,189.28,188.47,189.05,24481.0,179.5147,179.7141,178.945,179.4957,24481.0
2020-08-27 09:35:00,189.07,189.21,188.86,188.93,5082.0,179.5147,179.6476,179.3153,179.3818,5082.0
2020-08-27 09:40:00,189.08,190.08,188.9,189.67,15339.0,179.5242,180.4737,179.3533,180.0844,15339.0
2020-08-27 09:45:00,189.65,189.91,189.23,189.3,17480.0,180.0654,180.3122,179.6666,179.7331,17480.0
2020-08-27 09:50:00,189.24,189.79,189.18,189.61,34743.0,179.6761,180.1983,179.6191,180.0274,34743.0
2020-08-27 09:55:00,189.76,190.12,189.41,190.11,10555.0,180.1698,180.5116,179.8375,180.5021,10555.0
2020-08-27 10:00:00,190.29,190.83,190.26,190.48,20699.0,180.673,181.1857,180.6446,180.8534,20699.0
2020-08-27 10:05:00,190.47,190.54,190.16,190.41,12746.0,180.8439,180.9104,180.5496,180.787,12746.0
2020-08-27 10:10:00,190.39,190.59,190.36,190.42,8397.0,180.768,180.9579,180.7395,180.7965,8397.0
2020-08-27 10:15:00,190.38,191.45,190.37,191.4,22539.0,180.7585,181.7744,180.749,181.7269,22539.0
2020-08-27 10:20:00,191.41,191.45,191.22,191.4,12816.0,181.7364,181.7744,181.556,181.7269,12816.0
2020-08-27 10:25:00,191.42,191.87,191.39,191.83,8908.0,181.7459,182.1732,181.7174,182.1352,8908.0
2020-08-27 10:30:00,191.9,192.5,191.77,192.46,14681.0,182.2017,182.7713,182.0782,182.7334,14681.0
2020-08-27 10:35:00,192.46,193.0,192.44,192.97,14005.0,182.7334,183.2461,182.7144,183.2176,14005.0
2020-08-27 10:40:00,192.95,193.01,192.66,192.78,22297.0,183.1986,183.2556,182.9233,183.0372,22297.0
2020-08-27 10:45:00,192.72,192.87,192.53,192.8,8754.0,182.9802,183.1226,182.7998,183.0562,8754.0
2020-08-27 10:50:00,192.77,193.25,192.75,193.24,15250.0,183.0277,183.4834,183.0087,183.474,15250.0
2020-08-27 10:55:00,193.19,193.36,193.09,193.34,7718.0,183.4265,183.5879,183.3315,183.5689,7718.0
2020-08-27 11:00:00,193.3,193.45,193.27,193.45,7480.0,183.5309,183.6733,183.5024,183.6733,7480.0
2020-08-27 11:05:00,193.43,193.58,193.36,193.45,6267.0,183.6543,183.7968,183.5879,183.6733,6267.0
2020-08-27 11:10:00,193.39,193.6,193.23,193.6,13468.0,183.6164,183.8158,183.4645,183.8158,13468.0
2020-08-27 11:15:00,193.65,193.79,193.54,193.76,9116.0,183.8632,183.9962,183.7588,183.9677,9116.0
2020-08-27 11:20:00,193.68,193.73,193.29,193.58,7003.0,183.8917,183.9392,183.5214,183.7968,7003.0
2020-08-27 11:25:00,193.63,193.7,193.49,193.7,5281.0,183.8442,183.9107,183.7113,183.9107,5281.0
2020-08-27 11:30:00,193.7,193.94,193.3,193.94,57596.0,183.9107,184.1386,183.5309,184.1386,57596.0
2020-08-27 11:35:00,193.94,194.62,193.89,194.61,6288.0,184.1386,184.7842,184.0911,184.7747,6288.0
2020-08-27 11:40:00,194.61,194.61,194.16,194.48,20397.0,184.7747,184.7747,184.3475,184.6513,20397.0
2020-08-27 11:45:00,194.42,194.83,194.42,194.72,4720.0,184.5943,184.9836,184.5943,184.8792,4720.0
2020-08-27 11:50:00,194.8,195.06,194.73,194.9,12515.0,184.9551,185.202,184.8886,185.0501,12515.0
2020-08-27 11:55:00,194.89,195.03,194.87,194.87,3884.0,185.0406,185.1735,185.0216,185.0216,3884.0
2020-08-27 12:00:00,194.92,194.92,194.22,194.31,7459.0,185.069,185.069,184.4044,184.4899,7459.0
2020-08-27 12:05:00,194.25,194.81,194.25,194.65,10833.0,184.4329,184.9646,184.4329,184.8127,10833.0
2020-08-27 12:10:00,194.7,195.06,194.61,195.05,9236.0,184.8602,185.202,184.7747,185.1925,9236.0
2020-08-27 12:15:00,195.0,195.41,194.99,195.08,20350.0,185.145,185.5343,185.1355,185.221,20350.0
2020-08-27 12:20:00,195.12,195.12,194.84,194.92,10762.0,185.2589,185.2589,184.9931,185.069,10762.0
2020-08-27 12:25:00,194.88,195.09,194.58,194.58,51839.0,185.0311,185.2305,184.7462,184.7462,51839.0
2020-08-27 12:30:00,194.58,195.14,194.58,195.14,8474.0,184.7462,185.2779,184.7462,185.2779,8474.0
2020-08-27 12:35:00,195.18,195.5,195.01,195.5,13556.0,185.3159,185.6197,185.1545,185.6197,13556.0
2020-08-27 12:40:00,195.5,195.74,195.39,195.74,15706.0,185.6197,185.8476,185.5153,185.8476,15706.0
2020-08-27 12:45:00,195.68,195.87,195.49,195.83,16724.0,185.7906,185.971,185.6102,185.9331,16724.0
2020-08-27 12:50:00,195.82,195.88,195.6,195.78,16358.0,185.9236,185.9805,185.7147,185.8856,16358.0
2020-08-27 12:55:00,195.81,195.91,195.48,195.79,8565.0,185.9141,186.009,185.6007,185.8951,8565.0
2020-08-27 13:00:00,195.7,195.7,195.16,195.41,9694.0,185.8096,185.8096,185.2969,185.5343,9694.0
2020-08-27 13:05:00,195.41,195.63,195.34,195.39,7154.0,185.5343,185.7432,185.4678,185.5153,7154.0
2020-08-27 13:10:00,195.43,195.6,195.34,195.43,4618.0,185.5533,185.7147,185.4678,185.5533,4618.0
2020-08-27 13:15:00,195.42,196.3,195.42,196.12,11602.0,185.5438,186.3793,185.5438,186.2084,11602.0
2020-08-27 13:20:00,196.09,196.13,195.82,195.92,4697.0,186.1799,186.2179,185.9236,186.0185,4697.0
2020-08-27 13:25:00,195.98,196.28,195.78,195.91,5682.0,186.0755,186.3603,185.8856,186.009,5682.0
2020-08-27 13:30:00,195.92,196.1,195.72,196.1,4423.0,186.0185,186.1894,185.8286,186.1894,4423.0
2020-08-27 13:35:00,196.15,196.33,196.04,196.14,5286.0,186.2369,186.4078,186.1324,186.2274,5286.0
2020-08-27 13:40:00,196.15,196.28,196.11,196.21,4201.0,186.2369,186.3603,186.1989,186.2939,4201.0
2020-08-27 13:45:00,196.24,196.37,196.2,196.24,3179.0,186.3223,186.4458,186.2844,186.3223,3179.0
2020-08-27 13:50:00,196.27,196.27,195.96,196.12,4349.0,186.3508,186.3508,186.0565,186.2084,4349.0
2020-08-27 13:55:00,196.15,196.53,196.04,196.53,4476.0,186.2369,186.5977,186.1324,186.5977,4476.0
2020-08-27 14:00:00,196.45,196.56,196.12,196.52,11180.0,186.5217,186.6262,186.2084,186.5882,11180.0
2020-08-27 14:05:00,196.47,196.61,196.41,196.6,3577.0,186.5407,186.6736,186.4837,186.6641,3577.0
2020-08-27 14:10:00,196.58,196.74,196.51,196.67,3610.0,186.6452,186.7971,186.5787,186.7306,3610.0
2020-08-27 14:15:00,196.64,196.77,196.62,196.74,3210.0,186.7021,186.8255,186.6831,186.7971,3210.0
2020-08-27 14:20:00,196.8,196.91,196.76,196.84,4800.0,186.854,186.9585,186.8161,186.892,4800.0
2020-08-27 14:25:00,196.81,197.0,196.58,196.87,5798.0,186.8635,187.0439,186.6452,186.9205,5798.0
2020-08-27 14:30:00,196.89,196.98,196.76,196.8,5476.0,186.9395,187.0249,186.8161,186.854,5476.0
2020-08-27 14:35:00,196.88,196.92,196.75,196.84,4036.0,186.93,186.968,186.8066,186.892,4036.0
2020-08-27 14:40:00,196.89,196.95,196.71,196.83,4689.0,186.9395,186.9965,186.7686,186.8825,4689.0
2020-08-27 14:45:00,196.85,197.04,196.84,197.0,7348.0,186.9015,187.0819,186.892,187.0439,7348.0
2020-08-27 14:50:00,197.07,197.25,196.86,196.9,5775.0,187.1104,187.2813,186.911,186.949,5775.0
2020-08-27 14:55:00,196.87,197.09,196.84,196.99,5720.0,186.9205,187.1294,186.892,187.0344,5720.0
2020-08-27 15:00:00,197.12,197.12,196.92,196.97,4879.0,187.1579,187.1579,186.968,187.0154,4879.0
2020-08-27 15:05:00,196.91,197.08,196.74,196.97,6145.0,186.9585,187.1199,186.7971,187.0154,6145.0
2020-08-27 15:10:00,197.06,197.1,196.91,197.09,7101.0,187.1009,187.1389,186.9585,187.1294,7101.0
2020-08-27 15:15:00,197.04,197.27,197.03,197.21,8466.0,187.0819,187.3003,187.0724,187.2433,8466.0
2020-08-27 15:20:00,197.22,197.38,196.79,196.93,11516.0,187.2528,187.4047,186.8445,186.9775,11516.0
2020-08-27 15:25:00,196.94,197.05,196.71,196.72,9464.0,186.987,187.0914,186.7686,186.7781,9464.0
2020-08-27 15:30:00,196.76,196.91,196.4,196.87,13060.0,186.8161,186.9585,186.4742,186.9205,13060.0
2020-08-27 15:35:00,196.86,196.91,196.54,196.54,12354.0,186.911,186.9585,186.6072,186.6072,12354.0
2020-08-27 15:40:00,196.47,196.73,196.32,196.41,13667.0,186.5407,186.7876,186.3983,186.4837,13667.0
2020-08-27 15:45:00,196.42,196.71,196.4,196.5,29159.0,186.4932,186.7686,186.4742,186.5692,29159.0
2020-08-27 15:50:00,196.47,196.68,196.19,196.6,35203.0,186.5407,186.7401,186.2749,186.6641,35203.0
2020-08-27 15:55:00,196.57,196.59,196.06,196.21,86399.0,186.6357,186.6546,186.1514,186.2939,86399.0
2020-08-28 09:30:00,196.47,196.73,195.04,195.27,16326.0,186.5407,186.7876,185.183,185.4014,16326.0
2020-08-28 09:35:00,195.32,195.85,195.0,195.3,5807.0,185.4488,185.952,185.145,185.4298,5807.0
2020-08-28 09:40:00,195.5,196.49,195.48,196.47,3874.0,185.6197,186.5597,185.6007,186.5407,3874.0
2020-08-28 09:45:00,196.74,196.84,196.46,196.78,5649.0,186.7971,186.892,186.5312,186.835,5649.0
2020-08-28 09:50:00,196.7,197.0,196.53,196.72,4857.0,186.7591,187.0439,186.5977,186.7781,4857.0
2020-08-28 09:55:00,196.57,196.77,196.04,196.38,7916.0,186.6357,186.8255,186.1324,186.4553,7916.0
2020-08-28 10:00:00,196.49,196.67,195.7,196.06,14937.0,186.5597,186.7306,185.8096,186.1514,14937.0
2020-08-28 10:05:00,195.89,195.89,195.17,195.64,4986.0,185.99,185.99,185.3064,185.7527,4986.0
2020-08-28 10:10:00,195.53,195.53,195.02,195.2,2903.0,185.6482,185.6482,185.164,185.3349,2903.0
2020-08-28 10:15:00,195.2,195.34,194.78,195.33,7259.0,185.3349,185.4678,184.9361,185.4583,7259.0
2020-08-28 10:20:00,195.24,195.24,194.34,194.34,4931.0,185.3729,185.3729,184.5184,184.5184,4931.0
2020-08-28 10:25:00,194.53,194.77,194.42,194.46,4425.0,184.6988,184.9266,184.5943,184.6323,4425.0
2020-08-28 10:30:00,194.42,194.7,194.36,194.53,4733.0,184.5943,184.8602,184.5373,184.6988,4733.0
2020-08-28 10:35:00,194.47,194.65,194.38,194.54,2009.0,184.6418,184.8127,184.5563,184.7083,2009.0
2020-08-28 10:40:00,194.62,194.81,194.49,194.67,3495.0,184.7842,184.9646,184.6608,184.8317,3495.0
2020-08-28 10:45:00,194.63,194.79,194.49,194.49,3627.0,184.7937,184.9456,184.6608,184.6608,3627.0
2020-08-28 10:50:00,194.54,194.71,194.44,194.65,6127.0,184.7083,184.8697,184.6133,184.8127,6127.0
2020-08-28 10:55:00,194.64,194.64,194.2,194.3,2641.0,184.8032,184.8032,184.3854,184.4804,2641.0
2020-08-28 11:00:00,194.36,194.46,194.22,194.31,3878.0,184.5373,184.6323,184.4044,184.4899,3878.0
2020-08-28 11:05:00,194.24,194.45,194.12,194.22,5627.0,184.4234,184.6228,184.3095,184.4044,5627.0
2020-08-28 11:10:00,194.16,194.38,194.04,194.38,18033.0,184.3475,184.5563,184.2335,184.5563,18033.0
2020-08-28 11:15:00,194.35,194.56,194.32,194.32,4562.0,184.5279,184.7272,184.4994,184.4994,4562.0
2020-08-28 11:20:00,194.36,194.88,194.36,194.87,4220.0,184.5373,185.0311,184.5373,185.0216,4220.0
2020-08-28 11:25:00,194.88,194.94,194.66,194.79,2899.0,185.0311,185.088,184.8222,184.9456,2899.0
2020-08-28 11:30:00,194.67,194.81,194.67,194.76,2215.0,184.8317,184.9646,184.8317,184.9171,2215.0
2020-08-28 11:35:00,194.67,194.81,194.56,194.77,3007.0,184.8317,184.9646,184.7272,184.9266,3007.0
2020-08-28 11:40:00,194.71,194.74,194.55,194.71,2639.0,184.8697,184.8981,184.7177,184.8697,2639.0
2020-08-28 11:45:00,194.75,194.75,194.56,194.62,3449.0,184.9076,184.9076,184.7272,184.7842,3449.0
2020-08-28 11:50:00,194.64,194.76,194.61,194.67,3932.0,184.8032,184.9171,184.7747,184.8317,3932.0
2020-08-28 11:55:00,194.67,194.77,194.66,194.75,4237.0,184.8317,184.9266,184.8222,184.9076,4237.0
2020-08-28 12:00:00,194.79,194.98,194.77,194.95,2442.0,184.9456,185.126,184.9266,185.0975,2442.0
2020-08-28 12:05:00,194.85,194.98,194.85,194.92,1526.0,185.0026,185.126,185.0026,185.069,1526.0
2020-08-28 12:10:00,194.94,194.99,194.84,194.96,2350.0,185.088,185.1355,184.9931,185.107,2350.0
2020-08-28 12:15:00,194.93,194.93,194.76,194.8,1994.0,185.0785,185.0785,184.9171,184.9551,1994.0
2020-08-28 12:20:00,194.79,194.87,194.75,194.84,1482.0,184.9456,185.0216,184.9076,184.9931,1482.0
2020-08-28 12:25:00,194.78,194.84,194.75,194.79,3466.0,184.9361,184.9931,184.9076,184.9456,3466.0
2020-08-28 12:30:00,194.81,195.11,194.78,195.11,2001.0,184.9646,185.2494,184.9361,185.2494,2001.0
2020-08-28 12:35:00,195.12,195.25,195.11,195.14,3356.0,185.2589,185.3824,185.2494,185.2779,3356.0
2020-08-28 12:40:00,195.03,195.39,195.03,195.39,3421.0,185.1735,185.5153,185.1735,185.5153,3421.0
2020-08-28 12:45:00,195.29,195.77,195.28,195.77,2470.0,185.4203,185.8761,185.4109,185.8761,2470.0
2020-08-28 12:50:00,195.66,195.73,195.56,195.67,1142.0,185.7716,185.8381,185.6767,185.7811,1142.0
2020-08-28 12:55:00,195.63,195.82,195.63,195.82,2401.0,185.7432,185.9236,185.7432,185.9236,2401.0
2020-08-28 13:00:00,195.72,195.93,195.7,195.89,2764.0,185.8286,186.028,185.8096,185.99,2764.0
2020-08-28 13:05:00,195.9,196.1,195.9,196.05,3383.0,185.9995,186.1894,185.9995,186.1419,3383.0
2020-08-28 13:10:00,196.15,196.34,196.13,196.31,3263.0,186.2369,186.4173,186.2179,186.3888,3263.0
2020-08-28 13:15:00,196.24,196.41,196.12,196.19,3402.0,186.3223,186.4837,186.2084,186.2749,3402.0
2020-08-28 13:20:00,196.36,196.36,196.07,196.2,2075.0,186.4363,186.4363,186.1609,186.2844,2075.0
2020-08-28 13:25:00,196.13,196.22,196.05,196.22,3437.0,186.2179,186.3033,186.1419,186.3033,3437.0
2020-08-28 13:30:00,196.22,196.46,196.1,196.42,4190.0,186.3033,186.5312,186.1894,186.4932,4190.0
2020-08-28 13:35:00,196.4,196.55,196.18,196.19,2400.0,186.4742,186.6167,186.2654,186.2749,2400.0
2020-08-28 13:40:00,196.07,196.18,196.06,196.17,2507.0,186.1609,186.2654,186.1514,186.2559,2507.0
2020-08-28 13:45:00,196.19,196.34,196.18,196.31,3179.0,186.2749,186.4173,186.2654,186.3888,3179.0
2020-08-28 13:50:00,196.28,196.55,196.28,196.52,5659.0,186.3603,186.6167,186.3603,186.5882,5659.0
2020-08-28 13:55:00,196.52,196.53,196.43,196.53,3551.0,186.5882,186.5977,186.5027,186.5977,3551.0
2020-08-28 14:00:00,196.55,196.91,196.5,196.78,5001.0,186.6167,186.9585,186.5692,186.835,5001.0
2020-08-28 14:05:00,196.75,196.86,196.5,196.55,9697.0,186.8066,186.911,186.5692,186.6167,9697.0
2020-08-28 14:10:00,196.5,196.62,196.47,196.58,3364.0,186.5692,186.6831,186.5407,186.6452,3364.0
2020-08-28 14:15:00,196.53,196.56,196.47,196.52,2501.0,186.5977,186.6262,186.5407,186.5882,2501.0
2020-08-28 14:20:00,196.57,196.76,196.53,196.76,4150.0,186.6357,186.8161,186.5977,186.8161,4150.0
2020-08-28 14:25:00,196.77,196.92,196.71,196.84,4024.0,186.8255,186.968,186.7686,186.892,4024.0
2020-08-28 14:30:00,196.87,197.04,196.83,196.91,5938.0,186.9205,187.0819,186.8825,186.9585,5938.0
2020-08-28 14:35:00,196.88,196.93,196.6,196.8,4843.0,186.93,186.9775,186.6641,186.854,4843.0
2020-08-28 14:40:00,196.8,197.0,196.8,196.95,5974.0,186.854,187.0439,186.854,186.9965,5974.0
2020-08-28 14:45:00,196.95,197.38,196.95,197.38,7368.0,186.9965,187.4047,186.9965,187.4047,7368.0
2020-08-28 14:50:00,197.33,197.36,197.18,197.33,8675.0,187.3572,187.3857,187.2148,187.3572,8675.0
2020-08-28 14:55:00,197.33,197.49,197.29,197.49,8175.0,187.3572,187.5092,187.3193,187.5092,8175.0
2020-08-28 15:00:00,197.48,197.62,197.34,197.41,10552.0,187.4997,187.6326,187.3667,187.4332,10552.0
2020-08-28 15:05:00,197.46,197.78,197.41,197.73,9621.0,187.4807,187.7845,187.4332,187.737,9621.0
2020-08-28 15:10:00,197.79,198.18,197.79,198.09,12612.0,187.794,188.1643,187.794,188.0788,12612.0
2020-08-28 15:15:00,198.09,198.18,197.93,198.15,7804.0,188.0788,188.1643,187.9269,188.1358,7804.0
2020-08-28 15:20:00,198.22,198.42,198.21,198.34,9272.0,188.2023,188.3922,188.1928,188.3162,9272.0
2020-08-28 15:25:00,198.34,198.4,198.16,198.22,11432.0,188.3162,188.3732,188.1453,188.2023,11432.0
2020-08-28 15:30:00,198.2,198.51,198.14,198.51,9558.0,188.1833,188.4776,188.1263,188.4776,9558.0
2020-08-28 15:35:00,198.5,198.6,198.33,198.4,12211.0,188.4681,188.5631,188.3067,188.3732,12211.0
2020-08-28 15:40:00,198.4,198.4,198.03,198.22,15492.0,188.3732,188.3732,188.0219,188.2023,15492.0
2020-08-28 15:45:00,198.23,198.24,197.93,197.93,15618.0,188.2118,188.2213,187.9269,187.9269,15618.0
2020-08-28 15:50:00,197.83,198.17,197.83,198.03,32243.0,187.832,188.1548,187.832,188.0219,32243.0
2020-08-28 15:55:00,198.05,198.54,198.01,198.2,79182.0,188.0409,188.5061,188.0029,188.1833,79182.0
2020-08-31 09:30:00,196.98,198.11,196.42,197.49,15348.0,187.0249,188.0978,186.4932,187.5092,15348.0
2020-08-31 09:35:00,197.49,197.49,196.84,196.84,1613.0,187.5092,187.5092,186.892,186.892,1613.0
2020-08-31 09:40:00,196.99,196.99,196.2,196.48,3709.0,187.0344,187.0344,186.2844,186.5502,3709.0
2020-08-31 09:45:00,196.77,197.04,195.77,195.77,6163.0,186.8255,187.0819,185.8761,185.8761,6163.0
2020-08-31 09:50:00,195.98,196.38,195.97,196.31,6162.0,186.0755,186.4553,186.066,186.3888,6162.0
2020-08-31 09:55:00,196.27,196.63,196.25,196.46,3103.0,186.3508,186.6926,186.3318,186.5312,3103.0
2020-08-31 10:00:00,196.48,196.8,196.47,196.8,2257.0,186.5502,186.854,186.5407,186.854,2257.0
2020-08-31 10:05:00,196.73,196.73,196.45,196.45,1304.0,186.7876,186.7876,186.5217,186.5217,1304.0
2020-08-31 10:10:00,196.57,196.85,196.37,196.38,2931.0,186.6357,186.9015,186.4458,186.4553,2931.0
2020-08-31 10:15:00,196.42,196.64,196.35,196.4,3444.0,186.4932,186.7021,186.4268,186.4742,3444.0
2020-08-31 10:20:00,196.45,196.5,196.31,196.49,1800.0,186.5217,186.5692,186.3888,186.5597,1800.0
2020-08-31 10:25:00,196.39,196.59,196.3,196.47,1841.0,186.4648,186.6546,186.3793,186.5407,1841.0
2020-08-31 10:30:00,196.58,197.1,196.58,197.01,4015.0,186.6452,187.1389,186.6452,187.0534,4015.0
2020-08-31 10:35:00,197.09,197.35,197.09,197.16,4524.0,187.1294,187.3762,187.1294,187.1958,4524.0
2020-08-31 10:40:00,197.18,197.43,197.05,197.43,3043.0,187.2148,187.4522,187.0914,187.4522,3043.0
2020-08-31 10:45:00,197.38,197.59,197.29,197.59,5607.0,187.4047,187.6041,187.3193,187.6041,5607.0
2020-08-31 10:50:00,197.6,197.6,197.38,197.43,5325.0,187.6136,187.6136,187.4047,187.4522,5325.0
2020-08-31 10:55:00,197.4,197.81,197.38,197.71,4560.0,187.4237,187.813,187.4047,187.718,4560.0
2020-08-31 11:00:00,197.7,197.89,197.69,197.78,2043.0,187.7085,187.8889,187.6991,187.7845,2043.0
2020-08-31 11:05:00,197.82,197.84,197.69,197.72,1600.0,187.8225,187.8415,187.6991,187.7275,1600.0
2020-08-31 11:10:00,197.74,197.86,197.69,197.72,4369.0,187.7465,187.8605,187.6991,187.7275,4369.0
2020-08-31 11:15:00,197.74,197.93,197.73,197.88,3747.0,187.7465,187.9269,187.737,187.8795,3747.0
2020-08-31 11:20:00,197.84,197.84,197.3,197.37,2928.0,187.8415,187.8415,187.3288,187.3952,2928.0
2020-08-31 11:25:00,197.31,197.31,196.95,197.23,3113.0,187.3383,187.3383,186.9965,187.2623,3113.0
2020-08-31 11:30:00,197.28,197.46,197.27,197.4,7303.0,187.3098,187.4807,187.3003,187.4237,7303.0
2020-08-31 11:35:00,197.58,197.85,197.58,197.85,1300.0,187.5946,187.851,187.5946,187.851,1300.0
2020-08-31 11:40:00,197.9,198.03,197.87,198.0,3007.0,187.8984,188.0219,187.87,187.9934,3007.0
2020-08-31 11:45:00,198.05,198.14,197.75,197.77,3400.0,188.0409,188.1263,187.756,187.775,3400.0
2020-08-31 11:50:00,197.7,198.0,197.67,197.96,1500.0,187.7085,187.9934,187.6801,187.9554,1500.0
2020-08-31 11:55:00,197.94,198.01,197.84,197.92,5214.0,187.9364,188.0029,187.8415,187.9174,5214.0
2020-08-31 12:00:00,197.88,198.39,197.85,198.38,5998.0,187.8795,188.3637,187.851,188.3542,5998.0
2020-08-31 12:05:00,198.35,198.84,198.26,198.34,25545.0,188.3257,188.7909,188.2402,188.3162,25545.0
2020-08-31 12:10:00,198.36,198.55,198.17,198.45,6060.0,188.3352,188.5156,188.1548,188.4206,6060.0
2020-08-31 12:15:00,198.43,198.65,198.35,198.5,9159.0,188.4017,188.6105,188.3257,188.4681,9159.0
2020-08-31 12:20:00,198.42,198.57,198.25,198.25,6506.0,188.3922,188.5346,188.2308,188.2308,6506.0
2020-08-31 12:25:00,198.24,198.24,198.03,198.05,4248.0,188.2213,188.2213,188.0219,188.0409,4248.0
2020-08-31 12:30:00,198.04,198.1,197.9,198.03,6743.0,188.0314,188.0883,187.8984,188.0219,6743.0
2020-08-31 12:35:00,198.03,198.15,198.02,198.1,3060.0,188.0219,188.1358,188.0124,188.0883,3060.0
2020-08-31 12:40:00,198.05,198.07,197.95,198.02,1981.0,188.0409,188.0598,187.9459,188.0124,1981.0
2020-08-31 12:45:00,198.11,198.14,198.0,198.0,4671.0,188.0978,188.1263,187.9934,187.9934,4671.0
2020-08-31 12:50:00,198.02,198.1,197.96,198.07,4601.0,188.0124,188.0883,187.9554,188.0598,4601.0
2020-08-31 12:55:00,198.06,198.11,198.01,198.11,3328.0,188.0504,188.0978,188.0029,188.0978,3328.0
2020-08-31 13:00:00,198.07,198.13,198.01,198.1,2371.0,188.0598,188.1168,188.0029,188.0883,2371.0
2020-08-31 13:05:00,198.17,198.42,198.07,198.4,17923.0,188.1548,188.3922,188.0598,188.3732,17923.0
2020-08-31 13:10:00,198.3,198.64,198.22,198.61,5858.0,188.2782,188.601,188.2023,188.5726,5858.0
2020-08-31 13:15:00,198.67,198.71,198.57,198.68,2020.0,188.6295,188.6675,188.5346,188.639,2020.0
2020-08-31 13:20:00,198.53,198.57,198.44,198.51,3274.0,188.4966,188.5346,188.4112,188.4776,3274.0
2020-08-31 13:25:00,198.46,198.47,198.31,198.45,1727.0,188.4301,188.4396,188.2877,188.4206,1727.0
2020-08-31 13:30:00,198.4,198.7,198.37,198.55,4397.0,188.3732,188.658,188.3447,188.5156,4397.0
2020-08-31 13:35:00,198.56,198.57,198.31,198.34,12846.0,188.5251,188.5346,188.2877,188.3162,12846.0
2020-08-31 13:40:00,198.38,198.43,198.14,198.19,3946.0,188.3542,188.4017,188.1263,188.1738,3946.0
2020-08-31 13:45:00,198.15,198.49,198.15,198.4,3205.0,188.1358,188.4586,188.1358,188.3732,3205.0
2020-08-31 13:50:00,198.37,198.45,198.31,198.31,3982.0,188.3447,188.4206,188.2877,188.2877,3982.0
2020-08-31 13:55:00,198.32,198.39,198.28,198.31,2128.0,188.2972,188.3637,188.2592,188.2877,2128.0
2020-08-31 14:00:00,198.28,198.3,198.06,198.09,2665.0,188.2592,188.2782,188.0504,188.0788,2665.0
2020-08-31 14:05:00,198.03,198.21,198.0,198.21,6389.0,188.0219,188.1928,187.9934,188.1928,6389.0
2020-08-31 14:10:00,198.16,198.23,198.06,198.11,3145.0,188.1453,188.2118,188.0504,188.0978,3145.0
2020-08-31 14:15:00,198.15,198.15,197.99,198.0,1935.0,188.1358,188.1358,187.9839,187.9934,1935.0
2020-08-31 14:20:00,197.96,198.04,197.78,197.86,4175.0,187.9554,188.0314,187.7845,187.8605,4175.0
2020-08-31 14:25:00,197.88,197.88,197.59,197.63,7150.0,187.8795,187.8795,187.6041,187.6421,7150.0
2020-08-31 14:30:00,197.63,197.63,197.47,197.56,9158.0,187.6421,187.6421,187.4902,187.5756,9158.0
2020-08-31 14:35:00,197.55,197.63,197.54,197.61,7824.0,187.5661,187.6421,187.5566,187.6231,7824.0
2020-08-31 14:40:00,197.59,197.61,197.53,197.59,6853.0,187.6041,187.6231,187.5471,187.6041,6853.0
2020-08-31 14:45:00,197.59,198.16,197.59,198.01,13526.0,187.6041,188.1453,187.6041,188.0029,13526.0
2020-08-31 14:50:00,198.05,198.05,197.94,197.97,4060.0,188.0409,188.0409,187.9364,187.9649,4060.0
2020-08-31 14:55:00,198.17,198.26,198.1,198.2,4407.0,188.1548,188.2402,188.0883,188.1833,4407.0
2020-08-31 15:00:00,198.24,198.35,198.04,198.04,5096.0,188.2213,188.3257,188.0314,188.0314,5096.0
2020-08-31 15:05:00,198.02,198.3,198.02,198.28,4409.0,188.0124,188.2782,188.0124,188.2592,4409.0
2020-08-31 15:10:00,198.24,198.26,198.07,198.14,4981.0,188.2213,188.2402,188.0598,188.1263,4981.0
2020-08-31 15:15:00,198.14,198.17,197.9,197.9,1995.0,188.1263,188.1548,187.8984,187.8984,1995.0
2020-08-31 15:20:00,197.87,197.98,197.79,197.88,5859.0,187.87,187.9744,187.794,187.8795,5859.0
2020-08-31 15:25:00,197.84,198.41,197.78,198.4,10646.0,187.8415,188.3827,187.7845,188.3732,10646.0
2020-08-31 15:30:00,198.42,198.66,198.36,198.64,8471.0,188.3922,188.62,188.3352,188.601,8471.0
2020-08-31 15:35:00,198.69,199.03,198.63,198.97,12158.0,188.6485,188.9713,188.5915,188.9144,12158.0
2020-08-31 15:40:00,198.94,198.95,198.59,198.89,16612.0,188.8859,188.8954,188.5536,188.8384,16612.0
2020-08-31 15:45:00,198.99,199.3,198.84,199.22,13603.0,188.9334,189.2277,188.7909,189.1517,13603.0
2020-08-31 15:50:00,199.18,199.19,198.56,198.56,29571.0,189.1138,189.1232,188.5251,188.5251,29571.0
2020-08-31 15:55:00,198.57,198.65,198.06,198.06,68153.0,188.5346,188.6105,188.0504,188.0504,68153.0
2020-09-01 09:30:00,196.93,197.16,196.63,196.96,17767.0,186.9775,187.1958,186.6926,187.0059,17767.0
2020-09-01 09:35:00,197.51,197.75,197.13,197.43,2018.0,187.5282,187.756,187.1674,187.4522,2018.0
2020-09-01 09:40:00,197.68,197.68,196.87,196.98,1625.0,187.6896,187.6896,186.9205,187.0249,1625.0
2020-09-01 09:45:00,197.0,197.35,196.78,197.35,1817.0,187.0439,187.3762,186.835,187.3762,1817.0
2020-09-01 09:50:00,197.41,197.41,196.87,197.03,4086.0,187.4332,187.4332,186.9205,187.0724,4086.0
2020-09-01 09:55:00,197.1,197.21,196.88,197.01,5113.0,187.1389,187.2433,186.93,187.0534,5113.0
2020-09-01 10:00:00,197.08,197.47,197.08,197.25,3355.0,187.1199,187.4902,187.1199,187.2813,3355.0
2020-09-01 10:05:00,197.12,197.22,196.88,196.94,13422.0,187.1579,187.2528,186.93,186.987,13422.0
2020-09-01 10:10:00,196.98,197.21,196.91,197.01,6468.0,187.0249,187.2433,186.9585,187.0534,6468.0
2020-09-01 10:15:00,196.97,197.14,196.89,196.99,4453.0,187.0154,187.1769,186.9395,187.0344,4453.0
2020-09-01 10:20:00,197.09,197.22,196.91,197.15,3470.0,187.1294,187.2528,186.9585,187.1863,3470.0
2020-09-01 10:25:00,197.18,197.46,197.13,197.42,2253.0,187.2148,187.4807,187.1674,187.4427,2253.0
2020-09-01 10:30:00,197.51,197.61,197.4,197.42,2516.0,187.5282,187.6231,187.4237,187.4427,2516.0
2020-09-01 10:35:00,197.41,197.62,197.37,197.62,2881.0,187.4332,187.6326,187.3952,187.6326,2881.0
2020-09-01 10:40:00,197.63,197.88,197.61,197.81,3209.0,187.6421,187.8795,187.6231,187.813,3209.0
2020-09-01 10:45:00,197.87,198.0,197.59,197.7,2817.0,187.87,187.9934,187.6041,187.7085,2817.0
2020-09-01 10:50:00,197.59,197.64,197.21,197.29,2904.0,187.6041,187.6516,187.2433,187.3193,2904.0
2020-09-01 10:55:00,197.3,197.3,196.99,197.3,3076.0,187.3288,187.3288,187.0344,187.3288,3076.0
2020-09-01 11:00:00,197.39,197.42,197.15,197.2,1801.0,187.4142,187.4427,187.1863,187.2338,1801.0
2020-09-01 11:05:00,197.28,197.35,197.06,197.21,17208.0,187.3098,187.3762,187.1009,187.2433,17208.0
2020-09-01 11:10:00,197.13,197.24,197.0,197.06,2400.0,187.1674,187.2718,187.0439,187.1009,2400.0
2020-09-01 11:15:00,197.22,197.32,197.19,197.19,2688.0,187.2528,187.3478,187.2243,187.2243,2688.0
2020-09-01 11:20:00,197.23,197.23,196.8,196.87,21915.0,187.2623,187.2623,186.854,186.9205,21915.0
2020-09-01 11:25:00,196.93,196.93,196.55,196.82,26285.0,186.9775,186.9775,186.6167,186.873,26285.0
2020-09-01 11:30:00,196.82,197.1,196.74,197.0,9145.0,186.873,187.1389,186.7971,187.0439,9145.0
2020-09-01 11:35:00,197.07,197.17,197.0,197.11,2515.0,187.1104,187.2053,187.0439,187.1484,2515.0
2020-09-01 11:40:00,197.1,197.25,196.97,197.2,3274.0,187.1389,187.2813,187.0154,187.2338,3274.0
2020-09-01 11:45:00,197.15,197.22,197.06,197.06,900.0,187.1863,187.2528,187.1009,187.1009,900.0
2020-09-01 11:50:00,197.15,197.27,196.96,196.99,3498.0,187.1863,187.3003,187.0059,187.0344,3498.0
2020-09-01 11:55:00,196.91,197.05,196.89,196.89,2375.0,186.9585,187.0914,186.9395,186.9395,2375.0
2020-09-01 12:00:00,196.9,197.09,196.89,197.05,3100.0,186.949,187.1294,186.9395,187.0914,3100.0
2020-09-01 12:05:00,197.06,197.09,196.79,196.79,12368.0,187.1009,187.1294,186.8445,186.8445,12368.0
2020-09-01 12:10:00,196.9,196.9,196.75,196.84,16449.0,186.949,186.949,186.8066,186.892,16449.0
2020-09-01 12:15:00,196.84,196.9,196.54,196.58,23934.0,186.892,186.949,186.6072,186.6452,23934.0
2020-09-01 12:20:00,196.62,196.82,196.6,196.73,2300.0,186.6831,186.873,186.6641,186.7876,2300.0
2020-09-01 12:25:00,196.75,196.84,196.72,196.81,2031.0,186.8066,186.892,186.7781,186.8635,2031.0
2020-09-01 12:30:00,196.78,196.78,196.59,196.73,1965.0,186.835,186.835,186.6546,186.7876,1965.0
2020-09-01 12:35:00,196.72,196.87,196.71,196.77,2439.0,186.7781,186.9205,186.7686,186.8255,2439.0
2020-09-01 12:40:00,196.76,196.93,196.75,196.93,1402.0,186.8161,186.9775,186.8066,186.9775,1402.0
2020-09-01 12:45:00,197.01,197.26,196.89,197.26,3772.0,187.0534,187.2908,186.9395,187.2908,3772.0
2020-09-01 12:50:00,197.19,197.23,196.98,197.01,3423.0,187.2243,187.2623,187.0249,187.0534,3423.0
2020-09-01 12:55:00,197.03,197.22,197.0,197.22,2359.0,187.0724,187.2528,187.0439,187.2528,2359.0
2020-09-01 13:00:00,197.28,197.28,197.09,197.18,2159.0,187.3098,187.3098,187.1294,187.2148,2159.0
2020-09-01 13:05:00,197.18,197.18,196.88,196.91,3422.0,187.2148,187.2148,186.93,186.9585,3422.0
2020-09-01 13:10:00,196.9,196.91,196.78,196.83,3363.0,186.949,186.9585,186.835,186.8825,3363.0
2020-09-01 13:15:00,196.78,196.84,196.72,196.78,2500.0,186.835,186.892,186.7781,186.835,2500.0
2020-09-01 13:20:00,196.78,196.86,196.77,196.77,2254.0,186.835,186.911,186.8255,186.8255,2254.0
2020-09-01 13:25:00,196.77,196.93,196.74,196.93,3065.0,186.8255,186.9775,186.7971,186.9775,3065.0
2020-09-01 13:30:00,197.0,197.0,196.85,196.91,2061.0,187.0439,187.0439,186.9015,186.9585,2061.0
2020-09-01 13:35:00,196.93,196.99,196.82,196.86,3598.0,186.9775,187.0344,186.873,186.911,3598.0
2020-09-01 13:40:00,196.84,196.96,196.79,196.92,15200.0,186.892,187.0059,186.8445,186.968,15200.0
2020-09-01 13:45:00,196.94,197.12,196.82,196.87,19531.0,186.987,187.1579,186.873,186.9205,19531.0
2020-09-01 13:50:00,196.9,197.09,196.83,197.04,14470.0,186.949,187.1294,186.8825,187.0819,14470.0
2020-09-01 13:55:00,197.07,197.14,197.01,197.06,9053.0,187.1104,187.1769,187.0534,187.1009,9053.0
2020-09-01 14:00:00,197.1,197.27,196.84,197.12,25751.0,187.1389,187.3003,186.892,187.1579,25751.0
2020-09-01 14:05:00,197.18,197.41,197.07,197.27,9139.0,187.2148,187.4332,187.1104,187.3003,9139.0
2020-09-01 14:10:00,197.23,197.41,196.89,196.9,13049.0,187.2623,187.4332,186.9395,186.949,13049.0
2020-09-01 14:15:00,196.95,197.26,196.76,197.14,31112.0,186.9965,187.2908,186.8161,187.1769,31112.0
2020-09-01 14:20:00,197.11,197.18,197.06,197.1,5535.0,187.1484,187.2148,187.1009,187.1389,5535.0
2020-09-01 14:25:00,197.05,197.09,196.96,197.09,3681.0,187.0914,187.1294,187.0059,187.1294,3681.0
2020-09-01 14:30:00,197.06,197.2,196.93,196.93,5600.0,187.1009,187.2338,186.9775,186.9775,5600.0
2020-09-01 14:35:00,196.92,197.03,196.62,197.0,13794.0,186.968,187.0724,186.6831,187.0439,13794.0
2020-09-01 14:40:00,197.0,197.07,196.68,196.69,14344.0,187.0439,187.1104,186.7401,186.7496,14344.0
2020-09-01 14:45:00,196.69,196.82,196.59,196.7,12743.0,186.7496,186.873,186.6546,186.7591,12743.0
2020-09-01 14:50:00,196.72,196.8,196.66,196.77,5454.0,186.7781,186.854,186.7211,186.8255,5454.0
2020-09-01 14:55:00,196.74,196.77,196.62,196.72,3556.0,186.7971,186.8255,186.6831,186.7781,3556.0
2020-09-01 15:00:00,196.67,196.8,196.57,196.6,12861.0,186.7306,186.854,186.6357,186.6641,12861.0
2020-09-01 15:05:00,196.6,196.68,196.39,196.54,17564.0,186.6641,186.7401,186.4648,186.6072,17564.0
2020-09-01 15:10:00,196.54,196.93,196.54,196.66,11414.0,186.6072,186.9775,186.6072,186.7211,11414.0
2020-09-01 15:15:00,196.65,197.07,196.65,197.02,2760.0,186.7116,187.1104,186.7116,187.0629,2760.0
2020-09-01 15:20:00,196.92,196.99,196.77,196.93,4001.0,186.968,187.0344,186.8255,186.9775,4001.0
2020-09-01 15:25:00,196.93,197.17,196.9,196.92,5507.0,186.9775,187.2053,186.949,186.968,5507.0
2020-09-01 15:30:00,196.94,197.05,196.92,196.99,2517.0,186.987,187.0914,186.968,187.0344,2517.0
2020-09-01 15:35:00,197.08,197.2,197.06,197.11,9205.0,187.1199,187.2338,187.1009,187.1484,9205.0
2020-09-01 15:40:00,197.09,197.68,197.07,197.6,7257.0,187.1294,187.6896,187.1104,187.6136,7257.0
2020-09-01 15:45:00,197.52,197.57,197.32,197.52,9054.0,187.5376,187.5851,187.3478,187.5376,9054.0
2020-09-01 15:50:00,197.28,197.67,197.21,197.58,10430.0,187.3098,187.6801,187.2433,187.5946,10430.0
2020-09-01 15:55:00,197.57,198.06,197.46,197.96,29961.0,187.5851,188.0504,187.4807,187.9554,29961.0
2020-09-02 09:30:00,198.42,199.0,197.78,198.1,19938.0,188.3922,188.9428,187.7845,188.0883,19938.0
2020-09-02 09:35:00,198.0,198.17,197.59,197.96,6071.0,187.9934,188.1548,187.6041,187.9554,6071.0
2020-09-02 09:40:00,197.95,198.03,197.7,197.7,5648.0,187.9459,188.0219,187.7085,187.7085,5648.0
2020-09-02 09:45:00,197.76,198.54,197.73,198.43,3880.0,187.7655,188.5061,187.737,188.4017,3880.0
2020-09-02 09:50:00,198.33,199.27,198.18,199.04,2810.0,188.3067,189.1992,188.1643,188.9808,2810.0
2020-09-02 09:55:00,199.09,199.95,198.95,199.95,5066.0,189.0283,189.8448,188.8954,189.8448,5066.0
2020-09-02 10:00:00,199.77,199.86,199.07,199.19,11115.0,189.6739,189.7594,189.0093,189.1232,11115.0
2020-09-02 10:05:00,199.33,199.69,199.23,199.25,12238.0,189.2562,189.598,189.1612,189.1802,12238.0
2020-09-02 10:10:00,199.25,199.32,198.93,199.26,15781.0,189.1802,189.2467,188.8764,189.1897,15781.0
2020-09-02 10:15:00,199.25,199.49,198.87,199.11,39086.0,189.1802,189.4081,188.8194,189.0473,39086.0
2020-09-02 10:20:00,199.18,199.84,199.15,199.53,30963.0,189.1138,189.7404,189.0853,189.4461,30963.0
2020-09-02 10:25:00,199.6,200.04,199.06,199.81,91885.0,189.5125,189.9303,188.9998,189.7119,91885.0
2020-09-02 10:30:00,199.94,200.03,199.4,199.45,40546.0,189.8353,189.9208,189.3226,189.3701,40546.0
2020-09-02 10:35:00,199.53,200.01,199.36,199.67,43909.0,189.4461,189.9018,189.2847,189.579,43909.0
2020-09-02 10:40:00,199.75,200.0,199.53,199.96,25947.0,189.6549,189.8923,189.4461,189.8543,25947.0
2020-09-02 10:45:00,199.94,200.01,199.78,199.78,7188.0,189.8353,189.9018,189.6834,189.6834,7188.0
2020-09-02 10:50:00,199.86,200.04,199.69,199.88,5369.0,189.7594,189.9303,189.598,189.7784,5369.0
2020-09-02 10:55:00,199.81,200.02,199.74,199.86,11197.0,189.7119,189.9113,189.6455,189.7594,11197.0
2020-09-02 11:00:00,199.89,200.02,199.8,199.96,35775.0,189.7879,189.9113,189.7024,189.8543,35775.0
2020-09-02 11:05:00,199.98,200.03,199.81,200.0,38968.0,189.8733,189.9208,189.7119,189.8923,38968.0
2020-09-02 11:10:00,200.0,200.0,199.63,199.73,19894.0,189.8923,189.8923,189.541,189.636,19894.0
2020-09-02 11:15:00,199.7,199.86,199.64,199.73,6736.0,189.6075,189.7594,189.5505,189.636,6736.0
2020-09-02 11:20:00,199.84,199.98,199.79,199.9,6301.0,189.7404,189.8733,189.6929,189.7974,6301.0
2020-09-02 11:25:00,199.91,199.98,199.78,199.94,5747.0,189.8069,189.8733,189.6834,189.8353,5747.0
2020-09-02 11:30:00,199.97,200.0,199.85,199.94,18659.0,189.8638,189.8923,189.7499,189.8353,18659.0
2020-09-02 11:35:00,199.97,200.04,199.85,199.92,11083.0,189.8638,189.9303,189.7499,189.8164,11083.0
2020-09-02 11:40:00,199.97,199.99,199.75,199.83,7644.0,189.8638,189.8828,189.6549,189.7309,7644.0
2020-09-02 11:45:00,199.8,200.0,199.8,199.97,6437.0,189.7024,189.8923,189.7024,189.8638,6437.0
2020-09-02 11:50:00,199.9,199.97,199.7,199.95,10934.0,189.7974,189.8638,189.6075,189.8448,10934.0
2020-09-02 11:55:00,199.94,199.94,199.53,199.75,32356.0,189.8353,189.8353,189.4461,189.6549,32356.0
2020-09-02 12:00:00,199.78,199.83,199.66,199.69,5428.0,189.6834,189.7309,189.5695,189.598,5428.0
2020-09-02 12:05:00,199.7,199.71,199.55,199.55,3737.0,189.6075,189.617,189.4651,189.4651,3737.0
2020-09-02 12:10:00,199.49,199.72,199.41,199.69,11385.0,189.4081,189.6265,189.3321,189.598,11385.0
2020-09-02 12:15:00,199.67,199.76,199.64,199.72,3462.0,189.579,189.6644,189.5505,189.6265,3462.0
2020-09-02 12:20:00,199.74,199.85,199.7,199.82,5447.0,189.6455,189.7499,189.6075,189.7214,5447.0
2020-09-02 12:25:00,199.86,199.91,199.72,199.79,2355.0,189.7594,189.8069,189.6265,189.6929,2355.0
2020-09-02 12:30:00,199.83,199.83,199.65,199.7,1200.0,189.7309,189.7309,189.56,189.6075,1200.0
2020-09-02 12:35:00,199.71,199.8,199.68,199.71,1484.0,189.617,189.7024,189.5885,189.617,1484.0
2020-09-02 12:40:00,199.7,199.96,199.69,199.91,15135.0,189.6075,189.8543,189.598,189.8069,15135.0
2020-09-02 12:45:00,199.87,199.91,199.77,199.9,3100.0,189.7689,189.8069,189.6739,189.7974,3100.0
2020-09-02 12:50:00,199.9,200.0,199.88,199.91,11232.0,189.7974,189.8923,189.7784,189.8069,11232.0
2020-09-02 12:55:00,199.92,199.92,199.45,199.58,28192.0,189.8164,189.8164,189.3701,189.4935,28192.0
2020-09-02 13:00:00,199.59,199.94,199.59,199.81,7932.0,189.503,189.8353,189.503,189.7119,7932.0
2020-09-02 13:05:00,199.81,199.82,199.67,199.73,3159.0,189.7119,189.7214,189.579,189.636,3159.0
2020-09-02 13:10:00,199.71,199.97,199.71,199.89,7032.0,189.617,189.8638,189.617,189.7879,7032.0
2020-09-02 13:15:00,199.91,199.94,199.86,199.91,5822.0,189.8069,189.8353,189.7594,189.8069,5822.0
2020-09-02 13:20:00,199.93,200.04,199.92,200.0,17148.0,189.8258,189.9303,189.8164,189.8923,17148.0
2020-09-02 13:25:00,200.0,200.0,199.6,199.85,52593.0,189.8923,189.8923,189.5125,189.7499,52593.0
2020-09-02 13:30:00,199.85,199.99,199.85,199.98,14363.0,189.7499,189.8828,189.7499,189.8733,14363.0
2020-09-02 13:35:00,199.97,200.01,199.73,199.75,42406.0,189.8638,189.9018,189.636,189.6549,42406.0
2020-09-02 13:40:00,199.75,200.01,199.74,199.97,98997.0,189.6549,189.9018,189.6455,189.8638,98997.0
2020-09-02 13:45:00,199.99,200.01,199.86,199.99,13335.0,189.8828,189.9018,189.7594,189.8828,13335.0
2020-09-02 13:50:00,199.99,200.01,199.92,199.92,13022.0,189.8828,189.9018,189.8164,189.8164,13022.0
2020-09-02 13:55:00,199.96,200.0,199.9,199.99,17009.0,189.8543,189.8923,189.7974,189.8828,17009.0
2020-09-02 14:00:00,199.97,200.0,199.75,199.98,11238.0,189.8638,189.8923,189.6549,189.8733,11238.0
2020-09-02 14:05:00,199.98,199.98,199.83,199.97,3864.0,189.8733,189.8733,189.7309,189.8638,3864.0
2020-09-02 14:10:00,199.93,199.93,199.7,199.84,4190.0,189.8258,189.8258,189.6075,189.7404,4190.0
2020-09-02 14:15:00,199.91,199.99,199.86,199.96,5574.0,189.8069,189.8828,189.7594,189.8543,5574.0
2020-09-02 14:20:00,199.96,200.03,199.91,199.97,11738.0,189.8543,189.9208,189.8069,189.8638,11738.0
2020-09-02 14:25:00,199.94,199.99,199.89,199.91,4643.0,189.8353,189.8828,189.7879,189.8069,4643.0
2020-09-02 14:30:00,199.89,199.98,199.85,199.93,4994.0,189.7879,189.8733,189.7499,189.8258,4994.0
2020-09-02 14:35:00,199.88,199.89,199.72,199.79,4516.0,189.7784,189.7879,189.6265,189.6929,4516.0
2020-09-02 14:40:00,199.77,199.9,199.7,199.85,3204.0,189.6739,189.7974,189.6075,189.7499,3204.0
2020-09-02 14:45:00,199.87,200.0,199.83,199.98,9102.0,189.7689,189.8923,189.7309,189.8733,9102.0
2020-09-02 14:50:00,199.96,200.3,199.95,200.14,56685.0,189.8543,190.1771,189.8448,190.0252,56685.0
2020-09-02 14:55:00,200.14,200.24,199.83,200.06,12178.0,190.0252,190.1202,189.7309,189.9493,12178.0
2020-09-02 15:00:00,200.04,200.14,199.79,199.96,10004.0,189.9303,190.0252,189.6929,189.8543,10004.0
2020-09-02 15:05:00,199.95,199.95,199.52,199.63,8852.0,189.8448,189.8448,189.4366,189.541,8852.0
2020-09-02 15:10:00,199.65,199.93,199.55,199.9,12028.0,189.56,189.8258,189.4651,189.7974,12028.0
2020-09-02 15:15:00,199.99,200.09,199.87,199.93,7239.0,189.8828,189.9778,189.7689,189.8258,7239.0
2020-09-02 15:20:00,199.9,200.15,199.9,200.01,16361.0,189.7974,190.0347,189.7974,189.9018,16361.0
2020-09-02 15:25:00,200.03,200.08,199.93,199.94,30989.0,189.9208,189.9683,189.8258,189.8353,30989.0
2020-09-02 15:30:00,199.96,200.03,199.82,199.95,22482.0,189.8543,189.9208,189.7214,189.8448,22482.0
2020-09-02 15:35:00,200.0,200.01,199.91,199.99,22852.0,189.8923,189.9018,189.8069,189.8828,22852.0
2020-09-02 15:40:00,199.99,200.92,199.98,200.88,21972.0,189.8828,190.7658,189.8733,190.7278,21972.0
2020-09-02 15:45:00,200.86,202.11,200.76,202.11,37515.0,190.7088,191.8957,190.6139,191.8957,37515.0
2020-09-02 15:50:00,202.0,202.35,201.69,202.23,39135.0,191.7912,192.1235,191.4969,192.0096,39135.0
2020-09-02 15:55:00,202.17,202.17,201.55,201.55,51844.0,191.9526,191.9526,191.364,191.364,51844.0
2020-09-03 09:30:00,202.58,202.74,201.04,201.43,31647.0,192.3419,192.4938,190.8798,191.25,31647.0
2020-09-03 09:35:00,201.12,201.48,200.81,201.08,5889.0,190.9557,191.2975,190.6614,190.9177,5889.0
2020-09-03 09:40:00,201.07,201.25,200.0,200.34,14433.0,190.9082,191.0791,189.8923,190.2151,14433.0
2020-09-03 09:45:00,200.38,201.53,200.32,201.42,5682.0,190.2531,191.345,190.1961,191.2405,5682.0
2020-09-03 09:50:00,201.35,201.5,200.49,200.92,5825.0,191.1741,191.3165,190.3575,190.7658,5825.0
2020-09-03 09:55:00,200.86,201.01,200.52,201.0,7888.0,190.7088,190.8513,190.386,190.8418,7888.0
2020-09-03 10:00:00,200.96,200.96,200.07,200.34,7014.0,190.8038,190.8038,189.9588,190.2151,7014.0
2020-09-03 10:05:00,200.3,200.3,200.0,200.0,9562.0,190.1771,190.1771,189.8923,189.8923,9562.0
2020-09-03 10:10:00,200.1,200.44,200.1,200.42,1605.0,189.9873,190.3101,189.9873,190.2911,1605.0
2020-09-03 10:15:00,200.51,200.56,200.18,200.38,3636.0,190.3765,190.424,190.0632,190.2531,3636.0
2020-09-03 10:20:00,200.38,200.38,199.83,200.0,29986.0,190.2531,190.2531,189.7309,189.8923,29986.0
2020-09-03 10:25:00,199.95,200.42,199.95,200.12,9791.0,189.8448,190.2911,189.8448,190.0062,9791.0
2020-09-03 10:30:00,200.19,200.58,200.0,200.21,9835.0,190.0727,190.443,189.8923,190.0917,9835.0
2020-09-03 10:35:00,200.25,200.45,200.0,200.29,20412.0,190.1297,190.3196,189.8923,190.1677,20412.0
2020-09-03 10:40:00,200.44,200.64,200.31,200.44,5498.0,190.3101,190.5,190.1866,190.3101,5498.0
2020-09-03 10:45:00,200.55,200.81,200.0,200.15,11195.0,190.4145,190.6614,189.8923,190.0347,11195.0
2020-09-03 10:50:00,200.04,200.68,200.04,200.54,3909.0,189.9303,190.5379,189.9303,190.405,3909.0
2020-09-03 10:55:00,200.49,200.49,200.08,200.21,6267.0,190.3575,190.3575,189.9683,190.0917,6267.0
2020-09-03 11:00:00,200.06,200.24,199.11,199.56,11753.0,189.9493,190.1202,189.0473,189.4745,11753.0
2020-09-03 11:05:00,199.21,199.31,198.67,198.67,13914.0,189.1422,189.2372,188.6295,188.6295,13914.0
2020-09-03 11:10:00,198.88,199.44,198.88,199.22,12994.0,188.8289,189.3606,188.8289,189.1517,12994.0
2020-09-03 11:15:00,199.21,199.32,197.76,197.91,57231.0,189.1422,189.2467,187.7655,187.9079,57231.0
2020-09-03 11:20:00,197.75,198.54,197.57,198.09,28746.0,187.756,188.5061,187.5851,188.0788,28746.0
2020-09-03 11:25:00,197.97,199.1,197.56,198.82,13503.0,187.9649,189.0378,187.5756,188.7719,13503.0
2020-09-03 11:30:00,198.71,199.75,198.69,199.74,6821.0,188.6675,189.6549,188.6485,189.6455,6821.0
2020-09-03 11:35:00,199.44,199.59,198.72,199.59,4524.0,189.3606,189.503,188.677,189.503,4524.0
2020-09-03 11:40:00,199.7,200.17,199.7,199.77,7138.0,189.6075,190.0537,189.6075,189.6739,7138.0
2020-09-03 11:45:00,199.77,200.31,199.52,200.0,8369.0,189.6739,190.1866,189.4366,189.8923,8369.0
2020-09-03 11:50:00,200.26,200.61,200.15,200.46,5648.0,190.1392,190.4715,190.0347,190.3291,5648.0
2020-09-03 11:55:00,200.37,200.37,199.81,199.95,2314.0,190.2436,190.2436,189.7119,189.8448,2314.0
2020-09-03 12:00:00,200.03,200.07,199.63,199.7,3077.0,189.9208,189.9588,189.541,189.6075,3077.0
2020-09-03 12:05:00,199.68,200.24,199.68,200.24,3317.0,189.5885,190.1202,189.5885,190.1202,3317.0
2020-09-03 12:10:00,200.25,200.48,200.23,200.47,2211.0,190.1297,190.3481,190.1107,190.3386,2211.0
2020-09-03 12:15:00,200.46,200.77,200.3,200.58,6280.0,190.3291,190.6234,190.1771,190.443,6280.0
2020-09-03 12:20:00,200.43,200.54,200.11,200.19,3767.0,190.3006,190.405,189.9968,190.0727,3767.0
2020-09-03 12:25:00,200.19,200.35,200.04,200.07,2922.0,190.0727,190.2246,189.9303,189.9588,2922.0
2020-09-03 12:30:00,199.9,200.13,199.38,199.49,4311.0,189.7974,190.0157,189.3036,189.4081,4311.0
2020-09-03 12:35:00,199.46,200.06,199.37,199.95,9042.0,189.3796,189.9493,189.2941,189.8448,9042.0
2020-09-03 12:40:00,199.94,199.94,199.45,199.5,5063.0,189.8353,189.8353,189.3701,189.4176,5063.0
2020-09-03 12:45:00,199.5,199.57,199.15,199.15,7815.0,189.4176,189.484,189.0853,189.0853,7815.0
2020-09-03 12:50:00,199.17,199.26,198.65,199.04,4528.0,189.1043,189.1897,188.6105,188.9808,4528.0
2020-09-03 12:55:00,198.9,199.3,198.73,198.82,4528.0,188.8479,189.2277,188.6865,188.7719,4528.0
2020-09-03 13:00:00,198.63,198.63,197.6,197.79,6712.0,188.5915,188.5915,187.6136,187.794,6712.0
2020-09-03 13:05:00,197.99,198.73,197.84,198.62,18788.0,187.9839,188.6865,187.8415,188.5821,18788.0
2020-09-03 13:10:00,198.53,198.88,198.53,198.74,3822.0,188.4966,188.8289,188.4966,188.696,3822.0
2020-09-03 13:15:00,198.74,198.8,197.93,198.01,7389.0,188.696,188.753,187.9269,188.0029,7389.0
2020-09-03 13:20:00,197.98,198.6,197.84,198.53,4774.0,187.9744,188.5631,187.8415,188.4966,4774.0
2020-09-03 13:25:00,198.43,198.47,198.04,198.36,6951.0,188.4017,188.4396,188.0314,188.3352,6951.0
2020-09-03 13:30:00,198.81,198.81,197.74,198.04,6425.0,188.7625,188.7625,187.7465,188.0314,6425.0
2020-09-03 13:35:00,198.11,198.42,198.1,198.1,3392.0,188.0978,188.3922,188.0883,188.0883,3392.0
2020-09-03 13:40:00,198.14,198.43,198.08,198.18,3646.0,188.1263,188.4017,188.0693,188.1643,3646.0
2020-09-03 13:45:00,198.14,198.5,198.14,198.21,4303.0,188.1263,188.4681,188.1263,188.1928,4303.0
2020-09-03 13:50:00,198.38,198.82,198.36,198.82,5615.0,188.3542,188.7719,188.3352,188.7719,5615.0
2020-09-03 13:55:00,198.77,198.9,198.63,198.66,3930.0,188.7245,188.8479,188.5915,188.62,3930.0
2020-09-03 14:00:00,198.63,198.86,198.45,198.73,3522.0,188.5915,188.8099,188.4206,188.6865,3522.0
2020-09-03 14:05:00,198.76,198.98,198.59,198.68,4162.0,188.715,188.9239,188.5536,188.639,4162.0
2020-09-03 14:10:00,198.7,199.12,198.61,198.78,3984.0,188.658,189.0568,188.5726,188.734,3984.0
2020-09-03 14:15:00,198.69,198.73,198.09,198.17,3746.0,188.6485,188.6865,188.0788,188.1548,3746.0
2020-09-03 14:20:00,198.28,198.34,197.98,198.04,3209.0,188.2592,188.3162,187.9744,188.0314,3209.0
2020-09-03 14:25:00,198.14,198.46,197.98,198.39,4629.0,188.1263,188.4301,187.9744,188.3637,4629.0
2020-09-03 14:30:00,198.37,199.05,198.3,198.92,6155.0,188.3447,188.9903,188.2782,188.8669,6155.0
2020-09-03 14:35:00,198.93,199.1,198.77,198.82,4414.0,188.8764,189.0378,188.7245,188.7719,4414.0
2020-09-03 14:40:00,198.78,198.78,198.3,198.45,3553.0,188.734,188.734,188.2782,188.4206,3553.0
2020-09-03 14:45:00,198.45,198.56,198.16,198.16,4855.0,188.4206,188.5251,188.1453,188.1453,4855.0
2020-09-03 14:50:00,198.12,198.32,197.8,197.85,4856.0,188.1073,188.2972,187.8035,187.851,4856.0
2020-09-03 14:55:00,197.79,197.82,197.33,197.44,6521.0,187.794,187.8225,187.3572,187.4617,6521.0
2020-09-03 15:00:00,197.33,197.66,197.01,197.15,9771.0,187.3572,187.6706,187.0534,187.1863,9771.0
2020-09-03 15:05:00,197.18,197.66,197.15,197.61,9292.0,187.2148,187.6706,187.1863,187.6231,9292.0
2020-09-03 15:10:00,197.47,197.92,197.31,197.92,6398.0,187.4902,187.9174,187.3383,187.9174,6398.0
2020-09-03 15:15:00,197.91,197.92,197.58,197.59,5237.0,187.9079,187.9174,187.5946,187.6041,5237.0
2020-09-03 15:20:00,197.61,197.64,197.14,197.27,4556.0,187.6231,187.6516,187.1769,187.3003,4556.0
2020-09-03 15:25:00,197.25,197.62,197.09,197.11,8926.0,187.2813,187.6326,187.1294,187.1484,8926.0
2020-09-03 15:30:00,197.14,197.4,196.51,196.51,8870.0,187.1769,187.4237,186.5787,186.5787,8870.0
2020-09-03 15:35:00,196.53,197.92,196.47,197.71,21792.0,186.5977,187.9174,186.5407,187.718,21792.0
2020-09-03 15:40:00,197.79,198.08,197.45,197.94,16174.0,187.794,188.0693,187.4712,187.9364,16174.0
2020-09-03 15:45:00,197.96,198.12,197.16,197.16,24674.0,187.9554,188.1073,187.1958,187.1958,24674.0
2020-09-03 15:50:00,197.25,198.25,196.86,198.02,27858.0,187.2813,188.2308,186.911,188.0124,27858.0
2020-09-03 15:55:00,198.04,198.56,198.0,198.05,54658.0,188.0314,188.5251,187.9934,188.0409,54658.0
2020-09-04 09:30:00,199.98,200.0,198.25,199.84,19135.0,189.8733,189.8923,188.2308,189.7404,19135.0
2020-09-04 09:35:00,199.82,200.03,199.19,199.39,2773.0,189.7214,189.9208,189.1232,189.3131,2773.0
2020-09-04 09:40:00,199.33,200.35,199.33,200.11,4012.0,189.2562,190.2246,189.2562,189.9968,4012.0
2020-09-04 09:45:00,199.98,200.09,199.48,199.81,7848.0,189.8733,189.9778,189.3986,189.7119,7848.0
2020-09-04 09:50:00,199.68,199.68,198.97,199.34,6037.0,189.5885,189.5885,188.9144,189.2657,6037.0
2020-09-04 09:55:00,199.5,199.72,199.19,199.52,7876.0,189.4176,189.6265,189.1232,189.4366,7876.0
2020-09-04 10:00:00,199.49,200.09,199.26,199.69,7843.0,189.4081,189.9778,189.1897,189.598,7843.0
2020-09-04 10:05:00,199.43,199.43,198.54,198.55,9731.0,189.3511,189.3511,188.5061,188.5156,9731.0
2020-09-04 10:10:00,198.69,198.84,198.14,198.39,5037.0,188.6485,188.7909,188.1263,188.3637,5037.0
2020-09-04 10:15:00,198.15,198.51,196.81,197.13,11680.0,188.1358,188.4776,186.8635,187.1674,11680.0
2020-09-04 10:20:00,196.89,197.84,196.89,197.52,6762.0,186.9395,187.8415,186.9395,187.5376,6762.0
2020-09-04 10:25:00,197.54,197.6,196.7,196.7,9121.0,187.5566,187.6136,186.7591,186.7591,9121.0
2020-09-04 10:30:00,196.82,197.25,196.57,196.81,4189.0,186.873,187.2813,186.6357,186.8635,4189.0
2020-09-04 10:35:00,196.73,196.95,195.44,196.47,5702.0,186.7876,186.9965,185.5628,186.5407,5702.0
2020-09-04 10:40:00,196.36,196.56,195.37,195.58,7802.0,186.4363,186.6262,185.4963,185.6957,7802.0
2020-09-04 10:45:00,195.9,196.35,195.71,196.17,4701.0,185.9995,186.4268,185.8191,186.2559,4701.0
2020-09-04 10:50:00,196.34,196.49,195.65,196.1,5801.0,186.4173,186.5597,185.7622,186.1894,5801.0
2020-09-04 10:55:00,196.24,197.14,196.23,196.85,8286.0,186.3223,187.1769,186.3128,186.9015,8286.0
2020-09-04 11:00:00,196.96,198.19,196.73,197.69,10078.0,187.0059,188.1738,186.7876,187.6991,10078.0
2020-09-04 11:05:00,197.81,198.02,196.94,197.13,20590.0,187.813,188.0124,186.987,187.1674,20590.0
2020-09-04 11:10:00,197.3,197.66,196.49,196.65,7794.0,187.3288,187.6706,186.5597,186.7116,7794.0
2020-09-04 11:15:00,196.64,196.79,195.56,196.09,6534.0,186.7021,186.8445,185.6767,186.1799,6534.0
2020-09-04 11:20:00,196.01,196.01,195.22,195.29,9507.0,186.104,186.104,185.3539,185.4203,9507.0
2020-09-04 11:25:00,195.16,195.23,194.66,195.06,7785.0,185.2969,185.3634,184.8222,185.202,7785.0
2020-09-04 11:30:00,195.57,195.6,195.25,195.25,4217.0,185.6862,185.7147,185.3824,185.3824,4217.0
2020-09-04 11:35:00,195.43,195.84,195.3,195.66,3780.0,185.5533,185.9426,185.4298,185.7716,3780.0
2020-09-04 11:40:00,195.47,195.85,195.0,195.0,8231.0,185.5912,185.952,185.145,185.145,8231.0
2020-09-04 11:45:00,195.08,195.57,195.04,195.57,9861.0,185.221,185.6862,185.183,185.6862,9861.0
2020-09-04 11:50:00,195.53,196.15,195.5,196.1,6229.0,185.6482,186.2369,185.6197,186.1894,6229.0
2020-09-04 11:55:00,196.09,196.14,195.36,195.98,8990.0,186.1799,186.2274,185.4868,186.0755,8990.0
2020-09-04 12:00:00,195.84,196.16,195.74,195.81,6796.0,185.9426,186.2464,185.8476,185.9141,6796.0
2020-09-04 12:05:00,196.04,196.08,195.72,195.73,3300.0,186.1324,186.1704,185.8286,185.8381,3300.0
2020-09-04 12:10:00,195.89,196.09,195.54,196.0,4734.0,185.99,186.1799,185.6577,186.0945,4734.0
2020-09-04 12:15:00,195.91,195.91,195.03,195.29,6320.0,186.009,186.009,185.1735,185.4203,6320.0
2020-09-04 12:20:00,195.34,196.17,195.22,196.12,5268.0,185.4678,186.2559,185.3539,186.2084,5268.0
2020-09-04 12:25:00,196.19,196.35,195.83,195.99,7643.0,186.2749,186.4268,185.9331,186.085,7643.0
2020-09-04 12:30:00,195.85,196.33,195.76,195.94,7861.0,185.952,186.4078,185.8666,186.0375,7861.0
2020-09-04 12:35:00,196.07,196.61,195.87,196.61,3004.0,186.1609,186.6736,185.971,186.6736,3004.0
2020-09-04 12:40:00,196.54,196.88,196.35,196.88,7348.0,186.6072,186.93,186.4268,186.93,7348.0
2020-09-04 12:45:00,196.98,197.37,196.78,197.02,3393.0,187.0249,187.3952,186.835,187.0629,3393.0
2020-09-04 12:50:00,196.97,197.18,196.79,197.18,1547.0,187.0154,187.2148,186.8445,187.2148,1547.0
2020-09-04 12:55:00,197.08,197.2,196.93,196.96,7935.0,187.1199,187.2338,186.9775,187.0059,7935.0
2020-09-04 13:00:00,196.75,196.78,196.39,196.39,2304.0,186.8066,186.835,186.4648,186.4648,2304.0
2020-09-04 13:05:00,196.46,196.54,196.37,196.53,2224.0,186.5312,186.6072,186.4458,186.5977,2224.0
2020-09-04 13:10:00,196.55,196.88,196.54,196.85,1400.0,186.6167,186.93,186.6072,186.9015,1400.0
2020-09-04 13:15:00,196.65,196.76,196.23,196.31,2424.0,186.7116,186.8161,186.3128,186.3888,2424.0
2020-09-04 13:20:00,196.33,196.81,196.33,196.46,2858.0,186.4078,186.8635,186.4078,186.5312,2858.0
2020-09-04 13:25:00,196.31,196.66,196.22,196.3,6361.0,186.3888,186.7211,186.3033,186.3793,6361.0
2020-09-04 13:30:00,196.22,196.22,195.83,195.95,2181.0,186.3033,186.3033,185.9331,186.047,2181.0
2020-09-04 13:35:00,195.97,196.62,195.96,196.45,2602.0,186.066,186.6831,186.0565,186.5217,2602.0
2020-09-04 13:40:00,196.22,196.25,196.07,196.08,1328.0,186.3033,186.3318,186.1609,186.1704,1328.0
2020-09-04 13:45:00,196.12,196.62,196.12,196.41,2238.0,186.2084,186.6831,186.2084,186.4837,2238.0
2020-09-04 13:50:00,196.33,196.33,195.99,196.03,2400.0,186.4078,186.4078,186.085,186.1229,2400.0
2020-09-04 13:55:00,196.08,196.22,195.87,196.14,2912.0,186.1704,186.3033,185.971,186.2274,2912.0
2020-09-04 14:00:00,196.17,196.23,196.03,196.03,2000.0,186.2559,186.3128,186.1229,186.1229,2000.0
2020-09-04 14:05:00,196.0,196.43,195.91,196.25,1030.0,186.0945,186.5027,186.009,186.3318,1030.0
2020-09-04 14:10:00,196.13,196.3,196.02,196.09,2627.0,186.2179,186.3793,186.1135,186.1799,2627.0
2020-09-04 14:15:00,196.04,196.68,196.02,196.68,3526.0,186.1324,186.7401,186.1135,186.7401,3526.0
2020-09-04 14:20:00,196.53,196.91,196.44,196.77,3505.0,186.5977,186.9585,186.5122,186.8255,3505.0
2020-09-04 14:25:00,196.84,197.23,196.76,197.11,4832.0,186.892,187.2623,186.8161,187.1484,4832.0
2020-09-04 14:30:00,197.04,197.17,196.63,197.11,8303.0,187.0819,187.2053,186.6926,187.1484,8303.0
2020-09-04 14:35:00,197.23,198.05,197.23,198.05,3304.0,187.2623,188.0409,187.2623,188.0409,3304.0
2020-09-04 14:40:00,198.03,198.26,197.98,198.07,7734.0,188.0219,188.2402,187.9744,188.0598,7734.0
2020-09-04 14:45:00,198.09,198.98,198.09,198.69,6647.0,188.0788,188.9239,188.0788,188.6485,6647.0
2020-09-04 14:50:00,198.69,198.69,198.32,198.43,4182.0,188.6485,188.6485,188.2972,188.4017,4182.0
2020-09-04 14:55:00,198.54,198.84,198.35,198.83,5615.0,188.5061,188.7909,188.3257,188.7814,5615.0
2020-09-04 15:00:00,198.88,198.88,198.44,198.79,6452.0,188.8289,188.8289,188.4112,188.7435,6452.0
2020-09-04 15:05:00,198.7,198.81,198.37,198.46,6165.0,188.658,188.7625,188.3447,188.4301,6165.0
2020-09-04 15:10:00,198.45,198.56,197.87,197.93,3170.0,188.4206,188.5251,187.87,187.9269,3170.0
2020-09-04 15:15:00,197.88,198.75,197.84,198.65,8175.0,187.8795,188.7055,187.8415,188.6105,8175.0
2020-09-04 15:20:00,198.57,198.86,198.51,198.69,7079.0,188.5346,188.8099,188.4776,188.6485,7079.0
2020-09-04 15:25:00,198.79,198.94,198.45,198.67,6351.0,188.7435,188.8859,188.4206,188.6295,6351.0
2020-09-04 15:30:00,198.51,198.85,198.17,198.38,15821.0,188.4776,188.8004,188.1548,188.3542,15821.0
2020-09-04 15:35:00,198.44,198.44,197.22,197.54,9791.0,188.4112,188.4112,187.2528,187.5566,9791.0
2020-09-04 15:40:00,197.58,197.79,197.25,197.3,17787.0,187.5946,187.794,187.2813,187.3288,17787.0
2020-09-04 15:45:00,197.47,198.03,197.05,197.05,8029.0,187.4902,188.0219,187.0914,187.0914,8029.0
2020-09-04 15:50:00,196.78,197.93,196.78,197.78,14027.0,186.835,187.9269,186.835,187.7845,14027.0
2020-09-04 15:55:00,197.78,198.0,197.41,197.62,40206.0,187.7845,187.9934,187.4332,187.6326,40206.0
2020-09-08 09:30:00,195.96,196.96,194.64,195.8,36401.0,186.0565,187.0059,184.8032,185.9046,36401.0
2020-09-08 09:35:00,195.47,196.57,195.27,196.11,8582.0,185.5912,186.6357,185.4014,186.1989,8582.0
2020-09-08 09:40:00,195.86,196.22,195.51,196.03,10671.0,185.9615,186.3033,185.6292,186.1229,10671.0
2020-09-08 09:45:00,195.74,196.72,195.48,195.97,15868.0,185.8476,186.7781,185.6007,186.066,15868.0
2020-09-08 09:50:00,196.09,196.31,195.71,196.09,7733.0,186.1799,186.3888,185.8191,186.1799,7733.0
2020-09-08 09:55:00,196.37,197.9,196.37,197.72,9908.0,186.4458,187.8984,186.4458,187.7275,9908.0
2020-09-08 10:00:00,197.59,197.64,196.32,196.32,20451.0,187.6041,187.6516,186.3983,186.3983,20451.0
2020-09-08 10:05:00,196.33,196.72,195.91,196.49,6629.0,186.4078,186.7781,186.009,186.5597,6629.0
2020-09-08 10:10:00,196.59,197.15,196.41,197.11,8402.0,186.6546,187.1863,186.4837,187.1484,8402.0
2020-09-08 10:15:00,197.12,197.12,196.41,196.52,10014.0,187.1579,187.1579,186.4837,186.5882,10014.0
2020-09-08 10:20:00,196.53,196.92,196.13,196.62,6278.0,186.5977,186.968,186.2179,186.6831,6278.0
2020-09-08 10:25:00,196.78,196.92,196.53,196.92,7490.0,186.835,186.968,186.5977,186.968,7490.0
2020-09-08 10:30:00,196.91,197.5,196.75,196.87,4449.0,186.9585,187.5187,186.8066,186.9205,4449.0
2020-09-08 10:35:00,197.3,198.11,197.18,197.93,6893.0,187.3288,188.0978,187.2148,187.9269,6893.0
2020-09-08 10:40:00,197.99,197.99,197.11,197.47,6087.0,187.9839,187.9839,187.1484,187.4902,6087.0
2020-09-08 10:45:00,197.46,197.46,196.54,196.61,6509.0,187.4807,187.4807,186.6072,186.6736,6509.0
2020-09-08 10:50:00,196.54,197.17,196.54,196.78,5470.0,186.6072,187.2053,186.6072,186.835,5470.0
2020-09-08 10:55:00,196.52,196.84,196.09,196.26,8146.0,186.5882,186.892,186.1799,186.3413,8146.0
2020-09-08 11:00:00,196.18,197.27,195.93,197.18,5809.0,186.2654,187.3003,186.028,187.2148,5809.0
2020-09-08 11:05:00,197.21,197.37,196.83,197.37,4617.0,187.2433,187.3952,186.8825,187.3952,4617.0
2020-09-08 11:10:00,197.38,197.73,197.27,197.62,4388.0,187.4047,187.737,187.3003,187.6326,4388.0
2020-09-08 11:15:00,197.86,198.22,197.73,197.96,10057.0,187.8605,188.2023,187.737,187.9554,10057.0
2020-09-08 11:20:00,197.99,198.12,197.71,197.99,4203.0,187.9839,188.1073,187.718,187.9839,4203.0
2020-09-08 11:25:00,197.99,198.38,197.85,198.38,6613.0,187.9839,188.3542,187.851,188.3542,6613.0
2020-09-08 11:30:00,198.17,198.28,197.56,197.56,6277.0,188.1548,188.2592,187.5756,187.5756,6277.0
2020-09-08 11:35:00,197.74,198.21,197.74,198.02,4829.0,187.7465,188.1928,187.7465,188.0124,4829.0
2020-09-08 11:40:00,198.06,198.08,197.6,198.08,4853.0,188.0504,188.0693,187.6136,188.0693,4853.0
2020-09-08 11:45:00,198.1,198.2,197.68,197.75,4413.0,188.0883,188.1833,187.6896,187.756,4413.0
2020-09-08 11:50:00,197.9,197.99,197.44,197.54,3214.0,187.8984,187.9839,187.4617,187.5566,3214.0
2020-09-08 11:55:00,197.45,198.12,197.35,198.12,4501.0,187.4712,188.1073,187.3762,188.1073,4501.0
2020-09-08 12:00:00,198.03,198.11,197.89,198.09,4051.0,188.0219,188.0978,187.8889,188.0788,4051.0
2020-09-08 12:05:00,197.95,198.31,197.89,198.25,6032.0,187.9459,188.2877,187.8889,188.2308,6032.0
2020-09-08 12:10:00,198.4,199.24,198.4,199.24,10908.0,188.3732,189.1707,188.3732,189.1707,10908.0
2020-09-08 12:15:00,199.3,200.14,199.26,199.6,36445.0,189.2277,190.0252,189.1897,189.5125,36445.0
2020-09-08 12:20:00,199.66,199.86,199.4,199.5,7108.0,189.5695,189.7594,189.3226,189.4176,7108.0
2020-09-08 12:25:00,199.5,199.74,199.4,199.45,7016.0,189.4176,189.6455,189.3226,189.3701,7016.0
2020-09-08 12:30:00,199.4,199.55,199.04,199.28,11431.0,189.3226,189.4651,188.9808,189.2087,11431.0
2020-09-08 12:35:00,199.29,199.53,198.88,198.92,5427.0,189.2182,189.4461,188.8289,188.8669,5427.0
2020-09-08 12:40:00,198.93,199.06,198.62,198.98,9108.0,188.8764,188.9998,188.5821,188.9239,9108.0
2020-09-08 12:45:00,199.07,199.31,198.91,199.25,8675.0,189.0093,189.2372,188.8574,189.1802,8675.0
2020-09-08 12:50:00,199.3,199.55,199.26,199.35,14189.0,189.2277,189.4651,189.1897,189.2752,14189.0
2020-09-08 12:55:00,199.31,199.53,199.26,199.52,8016.0,189.2372,189.4461,189.1897,189.4366,8016.0
2020-09-08 13:00:00,199.57,199.87,199.55,199.68,10032.0,189.484,189.7689,189.4651,189.5885,10032.0
2020-09-08 13:05:00,199.53,200.0,199.53,199.68,8867.0,189.4461,189.8923,189.4461,189.5885,8867.0
2020-09-08 13:10:00,199.59,200.24,199.59,200.24,5412.0,189.503,190.1202,189.503,190.1202,5412.0
2020-09-08 13:15:00,200.18,200.23,199.92,200.1,5154.0,190.0632,190.1107,189.8164,189.9873,5154.0
2020-09-08 13:20:00,200.09,200.29,199.96,200.23,4500.0,189.9778,190.1677,189.8543,190.1107,4500.0
2020-09-08 13:25:00,200.19,200.31,200.06,200.13,4549.0,190.0727,190.1866,189.9493,190.0157,4549.0
2020-09-08 13:30:00,200.02,200.43,199.9,200.32,6622.0,189.9113,190.3006,189.7974,190.1961,6622.0
2020-09-08 13:35:00,200.3,200.74,200.28,200.65,12278.0,190.1771,190.5949,190.1582,190.5095,12278.0
2020-09-08 13:40:00,200.61,201.23,200.59,201.02,13132.0,190.4715,191.0601,190.4525,190.8608,13132.0
2020-09-08 13:45:00,201.06,201.18,200.84,200.89,4470.0,190.8987,191.0127,190.6899,190.7373,4470.0
2020-09-08 13:50:00,200.89,201.08,200.75,201.08,9648.0,190.7373,190.9177,190.6044,190.9177,9648.0
2020-09-08 13:55:00,201.04,201.11,200.84,200.84,10324.0,190.8798,190.9462,190.6899,190.6899,10324.0
2020-09-08 14:00:00,200.92,201.12,200.81,200.81,7748.0,190.7658,190.9557,190.6614,190.6614,7748.0
2020-09-08 14:05:00,200.87,200.96,200.63,200.8,8809.0,190.7183,190.8038,190.4905,190.6519,8809.0
2020-09-08 14:10:00,200.86,200.86,200.44,200.51,5897.0,190.7088,190.7088,190.3101,190.3765,5897.0
2020-09-08 14:15:00,200.48,200.6,200.27,200.39,10597.0,190.3481,190.462,190.1487,190.2626,10597.0
2020-09-08 14:20:00,200.34,200.55,200.28,200.37,16593.0,190.2151,190.4145,190.1582,190.2436,16593.0
2020-09-08 14:25:00,200.42,200.51,199.96,200.08,11102.0,190.2911,190.3765,189.8543,189.9683,11102.0
2020-09-08 14:30:00,200.06,200.14,199.81,199.93,7578.0,189.9493,190.0252,189.7119,189.8258,7578.0
2020-09-08 14:35:00,199.97,200.01,199.59,199.66,14354.0,189.8638,189.9018,189.503,189.5695,14354.0
2020-09-08 14:40:00,199.71,199.81,199.29,199.29,5905.0,189.617,189.7119,189.2182,189.2182,5905.0
2020-09-08 14:45:00,199.34,199.63,199.14,199.49,6930.0,189.2657,189.541,189.0758,189.4081,6930.0
2020-09-08 14:50:00,199.42,199.62,198.92,199.28,7621.0,189.3416,189.5315,188.8669,189.2087,7621.0
2020-09-08 14:55:00,199.19,199.86,199.08,199.85,6976.0,189.1232,189.7594,189.0188,189.7499,6976.0
2020-09-08 15:00:00,199.72,199.72,198.9,199.08,7285.0,189.6265,189.6265,188.8479,189.0188,7285.0
2020-09-08 15:05:00,199.06,199.19,198.74,199.19,9922.0,188.9998,189.1232,188.696,189.1232,9922.0
2020-09-08 15:10:00,199.23,199.82,199.23,199.69,10046.0,189.1612,189.7214,189.1612,189.598,10046.0
2020-09-08 15:15:00,199.5,199.93,199.22,199.44,7475.0,189.4176,189.8258,189.1517,189.3606,7475.0
2020-09-08 15:20:00,199.52,199.87,199.49,199.82,10204.0,189.4366,189.7689,189.4081,189.7214,10204.0
2020-09-08 15:25:00,199.85,200.63,199.69,200.63,16821.0,189.7499,190.4905,189.598,190.4905,16821.0
2020-09-08 15:30:00,200.53,200.84,200.17,200.28,29452.0,190.3955,190.6899,190.0537,190.1582,29452.0
2020-09-08 15:35:00,200.33,200.92,200.28,200.74,18471.0,190.2056,190.7658,190.1582,190.5949,18471.0
2020-09-08 15:40:00,200.74,201.34,200.61,201.22,27055.0,190.5949,191.1646,190.4715,191.0507,27055.0
2020-09-08 15:45:00,201.18,201.24,200.68,200.86,34565.0,191.0127,191.0696,190.5379,190.7088,34565.0
2020-09-08 15:50:00,200.88,200.88,199.92,200.23,58756.0,190.7278,190.7278,189.8164,190.1107,58756.0
2020-09-08 15:55:00,200.24,200.51,199.79,200.08,97861.0,190.1202,190.3765,189.6929,189.9683,97861.0
2020-09-09 09:30:00,202.36,202.88,201.69,202.79,22276.0,192.133,192.6268,191.4969,192.5413,22276.0
2020-09-09 09:35:00,202.93,203.39,202.42,203.11,35179.0,192.6742,193.111,192.19,192.8451,35179.0
2020-09-09 09:40:00,203.06,204.25,203.05,204.03,11959.0,192.7977,193.9275,192.7882,193.7186,11959.0
2020-09-09 09:45:00,204.14,204.85,203.97,204.55,25292.0,193.8231,194.4972,193.6617,194.2124,25292.0
2020-09-09 09:50:00,204.67,205.45,204.25,204.26,48154.0,194.3263,195.0669,193.9275,193.937,48154.0
2020-09-09 09:55:00,204.03,205.59,203.7,205.59,15636.0,193.7186,195.1998,193.4053,195.1998,15636.0
2020-09-09 10:00:00,205.58,206.2,205.2,206.19,8825.0,195.1903,195.779,194.8295,195.7695,8825.0
2020-09-09 10:05:00,206.19,206.59,206.17,206.58,18131.0,195.7695,196.1493,195.7505,196.1398,18131.0
2020-09-09 10:10:00,206.48,207.2,206.47,206.74,13322.0,196.0448,196.7284,196.0353,196.2917,13322.0
2020-09-09 10:15:00,206.81,207.68,206.75,207.03,13602.0,196.3581,197.1842,196.3012,196.567,13602.0
2020-09-09 10:20:00,207.06,207.9,206.95,207.66,8790.0,196.5955,197.3931,196.4911,197.1652,8790.0
2020-09-09 10:25:00,207.57,208.0,207.41,207.41,29292.0,197.0797,197.488,196.9278,196.9278,29292.0
2020-09-09 10:30:00,207.36,207.5,206.75,207.33,14913.0,196.8803,197.0133,196.3012,196.8519,14913.0
2020-09-09 10:35:00,207.39,207.75,207.05,207.06,18577.0,196.9088,197.2506,196.586,196.5955,18577.0
2020-09-09 10:40:00,207.15,207.24,206.76,206.98,14125.0,196.681,196.7664,196.3107,196.5196,14125.0
2020-09-09 10:45:00,207.07,207.15,206.12,206.4,21683.0,196.605,196.681,195.703,195.9689,21683.0
2020-09-09 10:50:00,206.48,206.62,206.04,206.05,9809.0,196.0448,196.1777,195.6271,195.6366,9809.0
2020-09-09 10:55:00,206.07,206.44,205.99,206.26,17441.0,195.6555,196.0068,195.5796,195.8359,17441.0
2020-09-09 11:00:00,206.4,206.99,206.33,206.98,9857.0,195.9689,196.529,195.9024,196.5196,9857.0
2020-09-09 11:05:00,206.98,207.66,206.91,206.93,28795.0,196.5196,197.1652,196.4531,196.4721,28795.0
2020-09-09 11:10:00,207.01,207.26,206.75,206.75,9374.0,196.548,196.7854,196.3012,196.3012,9374.0
2020-09-09 11:15:00,206.64,206.9,206.63,206.76,9267.0,196.1967,196.4436,196.1872,196.3107,9267.0
2020-09-09 11:20:00,206.83,207.66,206.75,207.66,16499.0,196.3771,197.1652,196.3012,197.1652,16499.0
2020-09-09 11:25:00,207.65,207.79,207.25,207.69,8813.0,197.1557,197.2886,196.7759,197.1937,8813.0
2020-09-09 11:30:00,207.7,208.15,207.66,207.86,42832.0,197.2032,197.6304,197.1652,197.3551,42832.0
2020-09-09 11:35:00,207.91,208.02,207.46,207.61,6365.0,197.4026,197.507,196.9753,197.1177,6365.0
2020-09-09 11:40:00,207.69,207.9,207.38,207.64,3804.0,197.1937,197.3931,196.8993,197.1462,3804.0
2020-09-09 11:45:00,207.8,207.8,207.28,207.43,3330.0,197.2981,197.2981,196.8044,196.9468,3330.0
2020-09-09 11:50:00,207.43,207.64,207.19,207.19,12070.0,196.9468,197.1462,196.7189,196.7189,12070.0
2020-09-09 11:55:00,207.25,207.31,207.02,207.25,4230.0,196.7759,196.8329,196.5575,196.7759,4230.0
2020-09-09 12:00:00,207.2,207.44,207.15,207.44,5861.0,196.7284,196.9563,196.681,196.9563,5861.0
2020-09-09 12:05:00,207.45,207.48,207.23,207.41,4144.0,196.9658,196.9943,196.7569,196.9278,4144.0
2020-09-09 12:10:00,207.58,207.58,207.23,207.27,4783.0,197.0892,197.0892,196.7569,196.7949,4783.0
2020-09-09 12:15:00,207.33,207.48,207.31,207.44,5075.0,196.8519,196.9943,196.8329,196.9563,5075.0
2020-09-09 12:20:00,207.43,207.61,207.41,207.55,5725.0,196.9468,197.1177,196.9278,197.0607,5725.0
2020-09-09 12:25:00,207.52,207.77,207.51,207.56,3062.0,197.0323,197.2696,197.0228,197.0702,3062.0
2020-09-09 12:30:00,207.6,207.9,207.55,207.82,5380.0,197.1082,197.3931,197.0607,197.3171,5380.0
2020-09-09 12:35:00,207.82,208.04,207.82,207.89,5996.0,197.3171,197.526,197.3171,197.3836,5996.0
2020-09-09 12:40:00,207.81,208.0,207.74,208.0,2811.0,197.3076,197.488,197.2411,197.488,2811.0
2020-09-09 12:45:00,207.95,208.01,207.82,207.83,4275.0,197.4405,197.4975,197.3171,197.3266,4275.0
2020-09-09 12:50:00,207.82,207.91,207.71,207.78,3267.0,197.3171,197.4026,197.2127,197.2791,3267.0
2020-09-09 12:55:00,207.75,208.0,207.75,207.8,3499.0,197.2506,197.488,197.2506,197.2981,3499.0
2020-09-09 13:00:00,207.84,208.18,207.83,208.09,5958.0,197.3361,197.6589,197.3266,197.5735,5958.0
2020-09-09 13:05:00,208.03,208.22,207.97,207.98,5535.0,197.5165,197.6969,197.4595,197.469,5535.0
2020-09-09 13:10:00,208.01,208.13,207.86,207.92,20697.0,197.4975,197.6114,197.3551,197.412,20697.0
2020-09-09 13:15:00,207.96,207.97,207.75,207.79,10685.0,197.45,197.4595,197.2506,197.2886,10685.0
2020-09-09 13:20:00,207.82,208.0,207.78,207.88,8409.0,197.3171,197.488,197.2791,197.3741,8409.0
2020-09-09 13:25:00,207.87,207.98,207.78,207.89,6498.0,197.3646,197.469,197.2791,197.3836,6498.0
2020-09-09 13:30:00,207.9,208.1,207.78,207.83,38380.0,197.3931,197.5829,197.2791,197.3266,38380.0
2020-09-09 13:35:00,207.84,208.1,207.84,207.89,21318.0,197.3361,197.5829,197.3361,197.3836,21318.0
2020-09-09 13:40:00,207.89,207.99,207.48,207.48,5322.0,197.3836,197.4785,196.9943,196.9943,5322.0
2020-09-09 13:45:00,207.52,207.52,207.24,207.44,6027.0,197.0323,197.0323,196.7664,196.9563,6027.0
2020-09-09 13:50:00,207.46,207.52,207.28,207.42,3921.0,196.9753,197.0323,196.8044,196.9373,3921.0
2020-09-09 13:55:00,207.39,207.46,207.09,207.18,5137.0,196.9088,196.9753,196.624,196.7094,5137.0
2020-09-09 14:00:00,207.16,207.28,206.77,206.82,6735.0,196.6905,196.8044,196.3202,196.3676,6735.0
2020-09-09 14:05:00,206.84,207.13,206.79,206.8,11038.0,196.3866,196.662,196.3392,196.3486,11038.0
2020-09-09 14:10:00,206.84,207.07,206.68,206.92,11745.0,196.3866,196.605,196.2347,196.4626,11745.0
2020-09-09 14:15:00,207.0,207.39,206.98,207.04,7098.0,196.5385,196.9088,196.5196,196.5765,7098.0
2020-09-09 14:20:00,207.07,207.33,207.04,207.17,5767.0,196.605,196.8519,196.5765,196.6999,5767.0
2020-09-09 14:25:00,207.22,207.28,206.89,206.97,6961.0,196.7474,196.8044,196.4341,196.5101,6961.0
2020-09-09 14:30:00,206.99,207.56,206.99,207.5,6819.0,196.529,197.0702,196.529,197.0133,6819.0
2020-09-09 14:35:00,207.5,207.62,207.46,207.53,6399.0,197.0133,197.1272,196.9753,197.0418,6399.0
2020-09-09 14:40:00,207.4,207.69,207.27,207.66,5085.0,196.9183,197.1937,196.7949,197.1652,5085.0
2020-09-09 14:45:00,207.66,207.66,207.22,207.41,8771.0,197.1652,197.1652,196.7474,196.9278,8771.0
2020-09-09 14:50:00,207.38,207.42,207.22,207.35,4970.0,196.8993,196.9373,196.7474,196.8709,4970.0
2020-09-09 14:55:00,207.42,207.57,207.12,207.34,8268.0,196.9373,197.0797,196.6525,196.8614,8268.0
2020-09-09 15:00:00,207.33,207.66,207.23,207.55,26885.0,196.8519,197.1652,196.7569,197.0607,26885.0
2020-09-09 15:05:00,207.6,207.75,207.51,207.64,14607.0,197.1082,197.2506,197.0228,197.1462,14607.0
2020-09-09 15:10:00,207.67,207.68,207.32,207.34,26446.0,197.1747,197.1842,196.8424,196.8614,26446.0
2020-09-09 15:15:00,207.36,207.59,207.19,207.5,12760.0,196.8803,197.0987,196.7189,197.0133,12760.0
2020-09-09 15:20:00,207.49,207.73,207.48,207.72,8213.0,197.0038,197.2316,196.9943,197.2222,8213.0
2020-09-09 15:25:00,207.65,207.67,207.01,207.38,8243.0,197.1557,197.1747,196.548,196.8993,8243.0
2020-09-09 15:30:00,207.28,207.52,207.08,207.08,12985.0,196.8044,197.0323,196.6145,196.6145,12985.0
2020-09-09 15:35:00,207.04,207.04,206.52,206.52,17872.0,196.5765,196.5765,196.0828,196.0828,17872.0
2020-09-09 15:40:00,206.5,206.7,206.18,206.59,19250.0,196.0638,196.2537,195.76,196.1493,19250.0
2020-09-09 15:45:00,206.58,206.58,206.21,206.36,18069.0,196.1398,196.1398,195.7885,195.9309,18069.0
2020-09-09 15:50:00,206.41,206.43,205.93,206.27,72510.0,195.9784,195.9973,195.5226,195.8454,72510.0
2020-09-09 15:55:00,206.25,206.35,205.27,205.41,78153.0,195.8264,195.9214,194.896,195.0289,78153.0
2020-09-10 09:30:00,205.49,205.68,204.79,205.02,16624.0,195.1049,195.2853,194.4402,194.6586,16624.0
2020-09-10 09:35:00,205.25,205.44,205.02,205.31,5051.0,194.877,195.0574,194.6586,194.934,5051.0
2020-09-10 09:40:00,205.57,206.31,205.41,206.05,6051.0,195.1808,195.8834,195.0289,195.6366,6051.0
2020-09-10 09:45:00,206.14,206.64,205.89,206.16,4259.0,195.722,196.1967,195.4846,195.741,4259.0
2020-09-10 09:50:00,206.1,206.35,206.03,206.26,8673.0,195.684,195.9214,195.6176,195.8359,8673.0
2020-09-10 09:55:00,206.26,206.36,205.62,205.66,16617.0,195.8359,195.9309,195.2283,195.2663,16617.0
2020-09-10 10:00:00,205.62,206.07,205.28,205.95,12012.0,195.2283,195.6555,194.9055,195.5416,12012.0
2020-09-10 10:05:00,205.92,205.92,204.86,205.15,5773.0,195.5131,195.5131,194.5067,194.782,5773.0
2020-09-10 10:10:00,204.98,205.02,204.59,204.61,5400.0,194.6206,194.6586,194.2503,194.2693,5400.0
2020-09-10 10:15:00,204.61,205.12,204.52,204.97,7683.0,194.2693,194.7536,194.1839,194.6111,7683.0
2020-09-10 10:20:00,204.93,205.28,204.74,205.08,3925.0,194.5732,194.9055,194.3928,194.7156,3925.0
2020-09-10 10:25:00,205.07,205.45,204.97,205.3,14062.0,194.7061,195.0669,194.6111,194.9245,14062.0
2020-09-10 10:30:00,205.3,205.72,205.29,205.49,4302.0,194.9245,195.3232,194.915,195.1049,4302.0
2020-09-10 10:35:00,205.5,205.69,205.44,205.5,4941.0,195.1143,195.2947,195.0574,195.1143,4941.0
2020-09-10 10:40:00,205.46,205.61,205.38,205.59,15861.0,195.0764,195.2188,195.0004,195.1998,15861.0
2020-09-10 10:45:00,205.42,205.53,204.82,205.29,52393.0,195.0384,195.1428,194.4687,194.915,52393.0
2020-09-10 10:50:00,205.28,205.64,205.19,205.5,6487.0,194.9055,195.2473,194.82,195.1143,6487.0
2020-09-10 10:55:00,205.51,205.59,204.46,204.52,6285.0,195.1238,195.1998,194.1269,194.1839,6285.0
2020-09-10 11:00:00,204.31,204.31,203.8,204.28,3663.0,193.9845,193.9845,193.5003,193.956,3663.0
2020-09-10 11:05:00,204.32,204.46,204.11,204.3,3836.0,193.994,194.1269,193.7946,193.975,3836.0
2020-09-10 11:10:00,204.12,204.58,204.04,204.52,2205.0,193.8041,194.2408,193.7281,194.1839,2205.0
2020-09-10 11:15:00,204.39,204.51,203.62,204.07,4442.0,194.0604,194.1744,193.3294,193.7566,4442.0
2020-09-10 11:20:00,204.14,204.32,204.11,204.26,2700.0,193.8231,193.994,193.7946,193.937,2700.0
2020-09-10 11:25:00,204.29,204.54,204.22,204.54,2400.0,193.9655,194.2029,193.899,194.2029,2400.0
2020-09-10 11:30:00,204.55,204.88,204.55,204.59,5164.0,194.2124,194.5257,194.2124,194.2503,5164.0
2020-09-10 11:35:00,204.61,204.95,204.43,204.67,2608.0,194.2693,194.5921,194.0984,194.3263,2608.0
2020-09-10 11:40:00,204.59,204.77,204.5,204.61,3750.0,194.2503,194.4212,194.1649,194.2693,3750.0
2020-09-10 11:45:00,204.28,204.39,203.98,204.39,2589.0,193.956,194.0604,193.6712,194.0604,2589.0
2020-09-10 11:50:00,204.28,204.38,204.22,204.22,950.0,193.956,194.051,193.899,193.899,950.0
2020-09-10 11:55:00,203.94,203.95,203.69,203.82,2954.0,193.6332,193.6427,193.3958,193.5193,2954.0
2020-09-10 12:00:00,203.86,204.11,203.74,203.87,7920.0,193.5572,193.7946,193.4433,193.5667,7920.0
2020-09-10 12:05:00,203.98,204.23,203.86,204.11,3151.0,193.6712,193.9085,193.5572,193.7946,3151.0
2020-09-10 12:10:00,204.22,204.38,204.15,204.15,5164.0,193.899,194.051,193.8326,193.8326,5164.0
2020-09-10 12:15:00,204.23,204.38,203.91,204.19,2463.0,193.9085,194.051,193.6047,193.8706,2463.0
2020-09-10 12:20:00,204.2,204.2,203.61,203.61,1633.0,193.88,193.88,193.3199,193.3199,1633.0
2020-09-10 12:25:00,203.51,203.68,203.51,203.66,2470.0,193.2249,193.3863,193.2249,193.3673,2470.0
2020-09-10 12:30:00,203.59,203.82,203.47,203.58,4381.0,193.3009,193.5193,193.1869,193.2914,4381.0
2020-09-10 12:35:00,203.41,203.41,203.0,203.21,8611.0,193.13,193.13,192.7407,192.9401,8611.0
2020-09-10 12:40:00,203.28,203.54,203.12,203.12,1200.0,193.0065,193.2534,192.8546,192.8546,1200.0
2020-09-10 12:45:00,203.16,203.35,202.98,203.14,2446.0,192.8926,193.073,192.7217,192.8736,2446.0
2020-09-10 12:50:00,203.24,203.64,203.24,203.56,2925.0,192.9686,193.3484,192.9686,193.2724,2925.0
2020-09-10 12:55:00,203.62,203.88,203.54,203.87,3670.0,193.3294,193.5762,193.2534,193.5667,3670.0
2020-09-10 13:00:00,203.81,204.27,203.81,204.27,2705.0,193.5098,193.9465,193.5098,193.9465,2705.0
2020-09-10 13:05:00,204.31,204.58,204.18,204.57,3792.0,193.9845,194.2408,193.8611,194.2313,3792.0
2020-09-10 13:10:00,204.59,204.63,204.47,204.58,3926.0,194.2503,194.2883,194.1364,194.2408,3926.0
2020-09-10 13:15:00,204.53,204.71,204.43,204.67,10939.0,194.1934,194.3643,194.0984,194.3263,10939.0
2020-09-10 13:20:00,204.76,204.76,204.56,204.56,2725.0,194.4117,194.4117,194.2219,194.2219,2725.0
2020-09-10 13:25:00,204.65,204.65,204.15,204.33,2900.0,194.3073,194.3073,193.8326,194.0035,2900.0
2020-09-10 13:30:00,204.34,204.58,204.3,204.37,4837.0,194.013,194.2408,193.975,194.0415,4837.0
2020-09-10 13:35:00,204.35,204.54,204.14,204.21,4992.0,194.0225,194.2029,193.8231,193.8895,4992.0
2020-09-10 13:40:00,204.15,204.23,204.01,204.02,3955.0,193.8326,193.9085,193.6997,193.7091,3955.0
2020-09-10 13:45:00,204.07,204.21,203.74,203.83,17055.0,193.7566,193.8895,193.4433,193.5287,17055.0
2020-09-10 13:50:00,203.92,204.0,203.77,203.85,10211.0,193.6142,193.6902,193.4718,193.5477,10211.0
2020-09-10 13:55:00,203.85,203.98,203.69,203.84,12035.0,193.5477,193.6712,193.3958,193.5382,12035.0
2020-09-10 14:00:00,203.84,204.09,203.73,204.08,11424.0,193.5382,193.7756,193.4338,193.7661,11424.0
2020-09-10 14:05:00,204.29,204.34,203.87,204.11,22771.0,193.9655,194.013,193.5667,193.7946,22771.0
2020-09-10 14:10:00,204.19,204.2,203.66,203.84,21147.0,193.8706,193.88,193.3673,193.5382,21147.0
2020-09-10 14:15:00,203.69,203.69,203.11,203.25,3004.0,193.3958,193.3958,192.8451,192.9781,3004.0
2020-09-10 14:20:00,203.35,203.37,202.73,202.8,3479.0,193.073,193.092,192.4843,192.5508,3479.0
2020-09-10 14:25:00,202.94,203.25,202.04,202.04,6004.0,192.6837,192.9781,191.8292,191.8292,6004.0
2020-09-10 14:30:00,202.2,202.33,201.7,202.06,4912.0,191.9811,192.1046,191.5064,191.8482,4912.0
2020-09-10 14:35:00,202.0,202.55,201.99,202.46,9788.0,191.7912,192.3134,191.7817,192.228,9788.0
2020-09-10 14:40:00,202.14,202.29,201.77,201.98,4652.0,191.9242,192.0666,191.5729,191.7722,4652.0
2020-09-10 14:45:00,202.04,202.97,202.04,202.85,6443.0,191.8292,192.7122,191.8292,192.5983,6443.0
2020-09-10 14:50:00,202.86,202.95,202.37,202.52,4227.0,192.6078,192.6932,192.1425,192.285,4227.0
2020-09-10 14:55:00,202.58,203.5,202.44,203.23,4254.0,192.3419,193.2154,192.209,192.9591,4254.0
2020-09-10 15:00:00,203.06,203.21,202.72,202.85,4114.0,192.7977,192.9401,192.4748,192.5983,4114.0
2020-09-10 15:05:00,202.69,203.0,202.34,202.45,6635.0,192.4464,192.7407,192.1141,192.2185,6635.0
2020-09-10 15:10:00,202.34,202.36,202.03,202.03,6680.0,192.1141,192.133,191.8197,191.8197,6680.0
2020-09-10 15:15:00,201.94,201.99,201.29,201.83,13492.0,191.7343,191.7817,191.1171,191.6298,13492.0
2020-09-10 15:20:00,201.77,201.94,201.33,201.36,10594.0,191.5729,191.7343,191.1551,191.1836,10594.0
2020-09-10 15:25:00,201.28,201.98,201.08,201.96,15229.0,191.1076,191.7722,190.9177,191.7533,15229.0
2020-09-10 15:30:00,201.89,202.16,201.7,202.03,8296.0,191.6868,191.9431,191.5064,191.8197,8296.0
2020-09-10 15:35:00,201.92,202.11,201.69,202.03,8213.0,191.7153,191.8957,191.4969,191.8197,8213.0
2020-09-10 15:40:00,202.02,202.6,201.94,202.6,8513.0,191.8102,192.3609,191.7343,192.3609,8513.0
2020-09-10 15:45:00,202.58,202.59,201.23,201.62,14068.0,192.3419,192.3514,191.0601,191.4304,14068.0
2020-09-10 15:50:00,201.62,202.31,201.31,202.19,25093.0,191.4304,192.0856,191.1361,191.9716,25093.0
2020-09-10 15:55:00,202.23,202.4,201.65,201.78,47834.0,192.0096,192.171,191.4589,191.5824,47834.0
2020-09-11 09:30:00,202.7,203.22,202.24,202.24,13358.0,192.4559,192.9496,192.0191,192.0191,13358.0
2020-09-11 09:35:00,202.24,202.52,201.52,201.62,4947.0,192.0191,192.285,191.3355,191.4304,4947.0
2020-09-11 09:40:00,201.11,201.9,200.53,201.9,2949.0,190.9462,191.6963,190.3955,191.6963,2949.0
2020-09-11 09:45:00,201.77,202.48,201.77,202.24,3578.0,191.5729,192.247,191.5729,192.0191,3578.0
2020-09-11 09:50:00,202.38,202.55,202.05,202.18,2504.0,192.152,192.3134,191.8387,191.9621,2504.0
2020-09-11 09:55:00,201.91,201.91,201.16,201.52,4669.0,191.7058,191.7058,190.9937,191.3355,4669.0
2020-09-11 10:00:00,201.41,202.03,201.41,201.91,5797.0,191.2311,191.8197,191.2311,191.7058,5797.0
2020-09-11 10:05:00,202.0,202.11,200.79,201.3,8057.0,191.7912,191.8957,190.6424,191.1266,8057.0
2020-09-11 10:10:00,201.39,201.45,200.74,201.06,4705.0,191.2121,191.269,190.5949,190.8987,4705.0
2020-09-11 10:15:00,201.06,201.32,200.8,201.24,4763.0,190.8987,191.1456,190.6519,191.0696,4763.0
2020-09-11 10:20:00,201.5,201.86,201.4,201.72,13805.0,191.3165,191.6583,191.2216,191.5254,13805.0
2020-09-11 10:25:00,201.6,201.87,201.49,201.62,4456.0,191.4114,191.6678,191.307,191.4304,4456.0
2020-09-11 10:30:00,201.72,201.8,201.45,201.64,3705.0,191.5254,191.6013,191.269,191.4494,3705.0
2020-09-11 10:35:00,201.64,202.06,201.54,202.01,5654.0,191.4494,191.8482,191.3545,191.8007,5654.0
2020-09-11 10:40:00,202.06,202.09,201.82,202.02,5306.0,191.8482,191.8767,191.6203,191.8102,5306.0
2020-09-11 10:45:00,202.01,202.01,201.25,201.49,4814.0,191.8007,191.8007,191.0791,191.307,4814.0
2020-09-11 10:50:00,201.38,201.85,201.3,201.85,5576.0,191.2026,191.6488,191.1266,191.6488,5576.0
2020-09-11 10:55:00,201.76,201.97,201.32,201.4,9805.0,191.5634,191.7627,191.1456,191.2216,9805.0
2020-09-11 11:00:00,201.41,202.27,201.41,202.2,4939.0,191.2311,192.0476,191.2311,191.9811,4939.0
2020-09-11 11:05:00,202.17,202.46,202.11,202.46,3320.0,191.9526,192.228,191.8957,192.228,3320.0
2020-09-11 11:10:00,202.35,202.52,202.23,202.25,2422.0,192.1235,192.285,192.0096,192.0286,2422.0
2020-09-11 11:15:00,202.3,202.37,202.03,202.36,15543.0,192.0761,192.1425,191.8197,192.133,15543.0
2020-09-11 11:20:00,202.33,202.38,201.31,201.64,7120.0,192.1046,192.152,191.1361,191.4494,7120.0
2020-09-11 11:25:00,201.52,201.94,201.52,201.9,4124.0,191.3355,191.7343,191.3355,191.6963,4124.0
2020-09-11 11:30:00,201.89,201.98,201.52,201.7,3503.0,191.6868,191.7722,191.3355,191.5064,3503.0
2020-09-11 11:35:00,201.56,202.0,201.52,201.94,4942.0,191.3735,191.7912,191.3355,191.7343,4942.0
2020-09-11 11:40:00,201.94,202.11,201.54,202.02,4627.0,191.7343,191.8957,191.3545,191.8102,4627.0
2020-09-11 11:45:00,202.0,202.16,201.93,202.06,3339.0,191.7912,191.9431,191.7248,191.8482,3339.0
2020-09-11 11:50:00,202.07,202.15,201.78,201.88,4010.0,191.8577,191.9337,191.5824,191.6773,4010.0
2020-09-11 11:55:00,201.78,202.08,201.73,202.02,5414.0,191.5824,191.8672,191.5349,191.8102,5414.0
2020-09-11 12:00:00,201.79,202.19,201.61,202.09,3401.0,191.5918,191.9716,191.4209,191.8767,3401.0
2020-09-11 12:05:00,202.18,202.47,202.12,202.34,3761.0,191.9621,192.2375,191.9052,192.1141,3761.0
2020-09-11 12:10:00,202.25,202.37,201.98,202.11,8608.0,192.0286,192.1425,191.7722,191.8957,8608.0
2020-09-11 12:15:00,202.07,202.07,201.77,202.0,3150.0,191.8577,191.8577,191.5729,191.7912,3150.0
2020-09-11 12:20:00,202.0,202.12,201.94,202.03,6830.0,191.7912,191.9052,191.7343,191.8197,6830.0
2020-09-11 12:25:00,202.07,202.14,201.93,201.93,2301.0,191.8577,191.9242,191.7248,191.7248,2301.0
2020-09-11 12:30:00,201.87,201.93,201.6,201.93,3220.0,191.6678,191.7248,191.4114,191.7248,3220.0
2020-09-11 12:35:00,202.01,202.11,201.72,202.02,3898.0,191.8007,191.8957,191.5254,191.8102,3898.0
2020-09-11 12:40:00,201.86,201.98,201.59,201.83,3141.0,191.6583,191.7722,191.402,191.6298,3141.0
2020-09-11 12:45:00,201.88,202.01,201.69,202.01,2100.0,191.6773,191.8007,191.4969,191.8007,2100.0
2020-09-11 12:50:00,202.01,202.13,201.87,202.04,22275.0,191.8007,191.9147,191.6678,191.8292,22275.0
2020-09-11 12:55:00,201.91,201.94,201.42,201.43,3777.0,191.7058,191.7343,191.2405,191.25,3777.0
2020-09-11 13:00:00,201.46,202.02,201.46,202.02,3832.0,191.2785,191.8102,191.2785,191.8102,3832.0
2020-09-11 13:05:00,201.9,201.9,201.47,201.64,10136.0,191.6963,191.6963,191.288,191.4494,10136.0
2020-09-11 13:10:00,201.63,202.05,201.56,201.63,11405.0,191.4399,191.8387,191.3735,191.4399,11405.0
2020-09-11 13:15:00,201.62,201.88,201.35,201.55,6408.0,191.4304,191.6773,191.1741,191.364,6408.0
2020-09-11 13:20:00,201.55,201.55,201.34,201.34,734.0,191.364,191.364,191.1646,191.1646,734.0
2020-09-11 13:25:00,201.08,201.18,200.97,200.99,1405.0,190.9177,191.0127,190.8133,190.8323,1405.0
2020-09-11 13:30:00,201.09,201.11,200.62,201.05,3659.0,190.9272,190.9462,190.481,190.8892,3659.0
2020-09-11 13:35:00,201.04,201.39,201.04,201.35,4799.0,190.8798,191.2121,190.8798,191.1741,4799.0
2020-09-11 13:40:00,201.26,201.57,201.26,201.27,2453.0,191.0886,191.383,191.0886,191.0981,2453.0
2020-09-11 13:45:00,201.32,201.48,201.1,201.34,2851.0,191.1456,191.2975,190.9367,191.1646,2851.0
2020-09-11 13:50:00,201.33,201.33,200.91,200.92,2426.0,191.1551,191.1551,190.7563,190.7658,2426.0
2020-09-11 13:55:00,200.89,200.96,200.72,200.88,3063.0,190.7373,190.8038,190.5759,190.7278,3063.0
2020-09-11 14:00:00,200.96,201.03,200.56,200.93,3353.0,190.8038,190.8703,190.424,190.7753,3353.0
2020-09-11 14:05:00,201.02,201.29,201.02,201.29,1785.0,190.8608,191.1171,190.8608,191.1171,1785.0
2020-09-11 14:10:00,201.23,201.66,201.17,201.66,1651.0,191.0601,191.4684,191.0032,191.4684,1651.0
2020-09-11 14:15:00,201.67,201.94,201.58,201.94,2244.0,191.4779,191.7343,191.3925,191.7343,2244.0
2020-09-11 14:20:00,201.57,201.9,201.57,201.85,2512.0,191.383,191.6963,191.383,191.6488,2512.0
2020-09-11 14:25:00,201.94,201.98,201.63,201.7,3379.0,191.7343,191.7722,191.4399,191.5064,3379.0
2020-09-11 14:30:00,201.74,202.14,201.68,201.99,4615.0,191.5444,191.9242,191.4874,191.7817,4615.0
2020-09-11 14:35:00,202.08,202.51,202.07,202.49,6548.0,191.8672,192.2755,191.8577,192.2565,6548.0
2020-09-11 14:40:00,202.44,202.58,202.26,202.45,2350.0,192.209,192.3419,192.0381,192.2185,2350.0
2020-09-11 14:45:00,202.47,202.47,202.17,202.24,3410.0,192.2375,192.2375,191.9526,192.0191,3410.0
2020-09-11 14:50:00,202.18,202.46,202.16,202.46,8336.0,191.9621,192.228,191.9431,192.228,8336.0
2020-09-11 14:55:00,202.5,202.6,202.07,202.21,6809.0,192.266,192.3609,191.8577,191.9906,6809.0
2020-09-11 15:00:00,202.15,202.3,202.03,202.13,5379.0,191.9337,192.0761,191.8197,191.9147,5379.0
2020-09-11 15:05:00,202.16,202.2,201.85,201.96,2610.0,191.9431,191.9811,191.6488,191.7533,2610.0
2020-09-11 15:10:00,201.88,202.0,201.73,201.95,6073.0,191.6773,191.7912,191.5349,191.7438,6073.0
2020-09-11 15:15:00,201.96,202.49,201.96,202.38,7282.0,191.7533,192.2565,191.7533,192.152,7282.0
2020-09-11 15:20:00,202.37,202.55,202.33,202.39,17455.0,192.1425,192.3134,192.1046,192.1615,17455.0
2020-09-11 15:25:00,202.43,202.63,202.34,202.53,11834.0,192.1995,192.3894,192.1141,192.2944,11834.0
2020-09-11 15:30:00,202.61,202.88,202.55,202.73,19718.0,192.3704,192.6268,192.3134,192.4843,19718.0
2020-09-11 15:35:00,202.76,202.84,202.34,202.41,19331.0,192.5128,192.5888,192.1141,192.1805,19331.0
2020-09-11 15:40:00,202.34,202.5,202.19,202.41,11909.0,192.1141,192.266,191.9716,192.1805,11909.0
2020-09-11 15:45:00,202.47,202.71,202.31,202.61,20338.0,192.2375,192.4654,192.0856,192.3704,20338.0
2020-09-11 15:50:00,202.52,202.63,202.15,202.28,24361.0,192.285,192.3894,191.9337,192.0571,24361.0
2020-09-11 15:55:00,202.32,202.42,202.0,202.02,49194.0,192.0951,192.19,191.7912,191.8102,49194.0
2020-09-14 09:30:00,203.75,204.67,203.49,204.27,19409.0,193.4528,194.3263,193.2059,193.9465,19409.0
2020-09-14 09:35:00,204.31,204.5,203.95,204.41,12225.0,193.9845,194.1649,193.6427,194.0794,12225.0
2020-09-14 09:40:00,204.5,204.65,204.13,204.14,23909.0,194.1649,194.3073,193.8136,193.8231,23909.0
2020-09-14 09:45:00,204.2,204.27,203.78,203.91,13128.0,193.88,193.9465,193.4813,193.6047,13128.0
2020-09-14 09:50:00,203.93,204.16,203.8,203.92,4587.0,193.6237,193.8421,193.5003,193.6142,4587.0
2020-09-14 09:55:00,203.94,204.26,203.72,204.2,7784.0,193.6332,193.937,193.4243,193.88,7784.0
2020-09-14 10:00:00,204.15,204.52,203.93,204.52,7887.0,193.8326,194.1839,193.6237,194.1839,7887.0
2020-09-14 10:05:00,204.69,205.17,204.69,204.85,13851.0,194.3453,194.801,194.3453,194.4972,13851.0
2020-09-14 10:10:00,204.98,204.98,204.48,204.51,3299.0,194.6206,194.6206,194.1459,194.1744,3299.0
2020-09-14 10:15:00,204.57,205.06,204.55,204.96,6449.0,194.2313,194.6966,194.2124,194.6016,6449.0
2020-09-14 10:20:00,205.03,205.1,204.84,204.98,9455.0,194.6681,194.7346,194.4877,194.6206,9455.0
2020-09-14 10:25:00,204.95,205.14,204.92,204.99,8010.0,194.5921,194.7725,194.5637,194.6301,8010.0
2020-09-14 10:30:00,204.93,205.07,204.82,205.0,6677.0,194.5732,194.7061,194.4687,194.6396,6677.0
2020-09-14 10:35:00,205.01,205.1,205.0,205.08,3700.0,194.6491,194.7346,194.6396,194.7156,3700.0
2020-09-14 10:40:00,205.06,205.54,205.03,205.52,10612.0,194.6966,195.1523,194.6681,195.1333,10612.0
2020-09-14 10:45:00,205.54,205.56,205.39,205.43,7515.0,195.1523,195.1713,195.0099,195.0479,7515.0
2020-09-14 10:50:00,205.41,205.53,205.28,205.3,3220.0,195.0289,195.1428,194.9055,194.9245,3220.0
2020-09-14 10:55:00,205.26,205.44,205.23,205.34,2400.0,194.8865,195.0574,194.858,194.9624,2400.0
2020-09-14 11:00:00,205.42,205.54,205.08,205.22,5072.0,195.0384,195.1523,194.7156,194.8485,5072.0
2020-09-14 11:05:00,205.17,205.39,205.02,205.38,3227.0,194.801,195.0099,194.6586,195.0004,3227.0
2020-09-14 11:10:00,205.31,205.37,205.11,205.34,3127.0,194.934,194.9909,194.7441,194.9624,3127.0
2020-09-14 11:15:00,205.38,205.49,205.33,205.35,1696.0,195.0004,195.1049,194.9529,194.9719,1696.0
2020-09-14 11:20:00,205.42,205.71,205.33,205.65,3648.0,195.0384,195.3137,194.9529,195.2568,3648.0
2020-09-14 11:25:00,205.64,205.75,205.56,205.63,2850.0,195.2473,195.3517,195.1713,195.2378,2850.0
2020-09-14 11:30:00,205.78,205.83,205.65,205.66,4729.0,195.3802,195.4277,195.2568,195.2663,4729.0
2020-09-14 11:35:00,205.65,205.65,205.31,205.46,6726.0,195.2568,195.2568,194.934,195.0764,6726.0
2020-09-14 11:40:00,205.35,205.37,205.26,205.29,5757.0,194.9719,194.9909,194.8865,194.915,5757.0
2020-09-14 11:45:00,205.36,205.36,205.12,205.15,2552.0,194.9814,194.9814,194.7536,194.782,2552.0
2020-09-14 11:50:00,205.15,205.28,205.1,205.25,4080.0,194.782,194.9055,194.7346,194.877,4080.0
2020-09-14 11:55:00,205.21,205.35,205.18,205.34,3506.0,194.839,194.9719,194.8105,194.9624,3506.0
2020-09-14 12:00:00,205.3,206.02,205.3,206.0,7121.0,194.9245,195.6081,194.9245,195.5891,7121.0
2020-09-14 12:05:00,205.93,206.21,205.89,206.14,7388.0,195.5226,195.7885,195.4846,195.722,7388.0
2020-09-14 12:10:00,206.06,206.23,205.99,206.14,2832.0,195.646,195.8075,195.5796,195.722,2832.0
2020-09-14 12:15:00,206.07,206.31,206.03,206.1,5145.0,195.6555,195.8834,195.6176,195.684,5145.0
2020-09-14 12:20:00,206.16,206.44,206.14,206.15,6054.0,195.741,196.0068,195.722,195.7315,6054.0
2020-09-14 12:25:00,206.22,206.43,206.21,206.41,4745.0,195.798,195.9973,195.7885,195.9784,4745.0
2020-09-14 12:30:00,206.36,206.53,206.24,206.42,4533.0,195.9309,196.0923,195.817,195.9879,4533.0
2020-09-14 12:35:00,206.41,206.5,206.19,206.19,4611.0,195.9784,196.0638,195.7695,195.7695,4611.0
2020-09-14 12:40:00,206.23,206.25,206.16,206.18,1832.0,195.8075,195.8264,195.741,195.76,1832.0
2020-09-14 12:45:00,206.18,206.18,206.03,206.15,4450.0,195.76,195.76,195.6176,195.7315,4450.0
2020-09-14 12:50:00,206.12,206.17,205.98,206.01,5797.0,195.703,195.7505,195.5701,195.5986,5797.0
2020-09-14 12:55:00,206.01,206.14,205.99,206.13,2949.0,195.5986,195.722,195.5796,195.7125,2949.0
2020-09-14 13:00:00,206.19,206.25,206.11,206.18,2228.0,195.7695,195.8264,195.6935,195.76,2228.0
2020-09-14 13:05:00,205.97,206.13,205.9,206.0,6756.0,195.5606,195.7125,195.4941,195.5891,6756.0
2020-09-14 13:10:00,206.0,206.06,205.92,206.03,4296.0,195.5891,195.646,195.5131,195.6176,4296.0
2020-09-14 13:15:00,205.95,205.96,205.74,205.74,4322.0,195.5416,195.5511,195.3422,195.3422,4322.0
2020-09-14 13:20:00,205.67,205.78,205.5,205.68,6082.0,195.2758,195.3802,195.1143,195.2853,6082.0
2020-09-14 13:25:00,205.6,205.86,205.58,205.81,5812.0,195.2093,195.4562,195.1903,195.4087,5812.0
2020-09-14 13:30:00,205.87,205.92,205.67,205.84,5640.0,195.4656,195.5131,195.2758,195.4372,5640.0
2020-09-14 13:35:00,205.75,205.92,205.75,205.92,1110.0,195.3517,195.5131,195.3517,195.5131,1110.0
2020-09-14 13:40:00,205.88,206.01,205.79,205.87,6302.0,195.4751,195.5986,195.3897,195.4656,6302.0
2020-09-14 13:45:00,205.91,206.14,205.91,206.0,3005.0,195.5036,195.722,195.5036,195.5891,3005.0
2020-09-14 13:50:00,206.1,206.51,206.09,206.4,3073.0,195.684,196.0733,195.6745,195.9689,3073.0
2020-09-14 13:55:00,206.6,206.68,206.47,206.66,3121.0,196.1588,196.2347,196.0353,196.2157,3121.0
2020-09-14 14:00:00,206.64,206.67,206.48,206.59,4196.0,196.1967,196.2252,196.0448,196.1493,4196.0
2020-09-14 14:05:00,206.53,206.68,206.44,206.63,2569.0,196.0923,196.2347,196.0068,196.1872,2569.0
2020-09-14 14:10:00,206.61,206.71,206.49,206.6,3333.0,196.1683,196.2632,196.0543,196.1588,3333.0
2020-09-14 14:15:00,206.59,206.71,206.53,206.58,5454.0,196.1493,196.2632,196.0923,196.1398,5454.0
2020-09-14 14:20:00,206.6,206.65,206.45,206.63,3186.0,196.1588,196.2062,196.0163,196.1872,3186.0
2020-09-14 14:25:00,206.65,206.7,206.5,206.63,2969.0,196.2062,196.2537,196.0638,196.1872,2969.0
2020-09-14 14:30:00,206.6,206.87,206.6,206.8,3371.0,196.1588,196.4151,196.1588,196.3486,3371.0
2020-09-14 14:35:00,206.68,206.77,206.59,206.62,5407.0,196.2347,196.3202,196.1493,196.1777,5407.0
2020-09-14 14:40:00,206.58,206.72,206.41,206.55,11795.0,196.1398,196.2727,195.9784,196.1113,11795.0
2020-09-14 14:45:00,206.45,206.5,206.14,206.38,2325.0,196.0163,196.0638,195.722,195.9499,2325.0
2020-09-14 14:50:00,206.32,206.58,206.17,206.17,4509.0,195.8929,196.1398,195.7505,195.7505,4509.0
2020-09-14 14:55:00,206.08,206.26,205.72,206.18,6378.0,195.665,195.8359,195.3232,195.76,6378.0
2020-09-14 15:00:00,206.14,206.17,205.81,205.98,5490.0,195.722,195.7505,195.4087,195.5701,5490.0
2020-09-14 15:05:00,205.95,206.15,205.79,206.15,3530.0,195.5416,195.7315,195.3897,195.7315,3530.0
2020-09-14 15:10:00,206.06,206.06,205.82,205.92,4452.0,195.646,195.646,195.4182,195.5131,4452.0
2020-09-14 15:15:00,205.87,206.03,205.68,205.92,5071.0,195.4656,195.6176,195.2853,195.5131,5071.0
2020-09-14 15:20:00,205.81,205.88,205.3,205.48,5248.0,195.4087,195.4751,194.9245,195.0954,5248.0
2020-09-14 15:25:00,205.47,205.87,205.47,205.87,6413.0,195.0859,195.4656,195.0859,195.4656,6413.0
2020-09-14 15:30:00,205.95,206.09,205.56,205.75,6528.0,195.5416,195.6745,195.1713,195.3517,6528.0
2020-09-14 15:35:00,205.72,206.23,205.63,206.19,11735.0,195.3232,195.8075,195.2378,195.7695,11735.0
2020-09-14 15:40:00,206.24,206.58,206.2,206.45,13989.0,195.817,196.1398,195.779,196.0163,13989.0
2020-09-14 15:45:00,206.58,206.77,206.49,206.77,16636.0,196.1398,196.3202,196.0543,196.3202,16636.0
2020-09-14 15:50:00,206.65,206.7,205.95,205.96,25936.0,196.2062,196.2537,195.5416,195.5511,25936.0
2020-09-14 15:55:00,205.94,206.11,205.43,205.43,93622.0,195.5321,195.6935,195.0479,195.0479,93622.0
2020-09-15 09:30:00,206.2,207.03,206.06,206.59,18157.0,195.779,196.567,195.646,196.1493,18157.0
2020-09-15 09:35:00,206.75,207.3,206.69,207.25,4476.0,196.3012,196.8234,196.2442,196.7759,4476.0
2020-09-15 09:40:00,207.53,207.83,207.53,207.6,5517.0,197.0418,197.3266,197.0418,197.1082,5517.0
2020-09-15 09:45:00,207.68,207.78,207.33,207.44,7514.0,197.1842,197.2791,196.8519,196.9563,7514.0
2020-09-15 09:50:00,207.48,207.62,207.28,207.55,4580.0,196.9943,197.1272,196.8044,197.0607,4580.0
2020-09-15 09:55:00,207.6,207.66,207.34,207.66,4640.0,197.1082,197.1652,196.8614,197.1652,4640.0
2020-09-15 10:00:00,207.5,208.07,207.47,207.91,23764.0,197.0133,197.5545,196.9848,197.4026,23764.0
2020-09-15 10:05:00,207.79,208.0,207.75,207.93,5821.0,197.2886,197.488,197.2506,197.4215,5821.0
2020-09-15 10:10:00,207.81,207.87,207.49,207.71,21711.0,197.3076,197.3646,197.0038,197.2127,21711.0
2020-09-15 10:15:00,207.73,208.19,207.59,208.0,6627.0,197.2316,197.6684,197.0987,197.488,6627.0
2020-09-15 10:20:00,208.0,208.32,207.73,208.04,46130.0,197.488,197.7918,197.2316,197.526,46130.0
2020-09-15 10:25:00,208.04,208.89,208.0,208.76,55439.0,197.526,198.333,197.488,198.2096,55439.0
2020-09-15 10:30:00,208.85,209.9,208.84,209.88,23051.0,198.295,199.292,198.2856,199.273,23051.0
2020-09-15 10:35:00,209.84,210.79,209.6,210.02,110441.0,199.235,200.137,199.0071,199.4059,110441.0
2020-09-15 10:40:00,210.04,210.32,209.82,210.23,13063.0,199.4249,199.6908,199.216,199.6053,13063.0
2020-09-15 10:45:00,210.16,211.12,210.16,210.99,42141.0,199.5388,200.4503,199.5388,200.3269,42141.0
2020-09-15 10:50:00,211.0,211.96,210.99,211.47,48280.0,200.3364,201.2479,200.3269,200.7826,48280.0
2020-09-15 10:55:00,211.33,211.61,211.26,211.26,35443.0,200.6497,200.9156,200.5832,200.5832,35443.0
2020-09-15 11:00:00,211.2,211.34,209.9,210.0,11322.0,200.5263,200.6592,199.292,199.3869,11322.0
2020-09-15 11:05:00,210.0,210.18,209.8,210.11,15525.0,199.3869,199.5578,199.197,199.4914,15525.0
2020-09-15 11:10:00,210.21,210.69,210.21,210.45,13968.0,199.5863,200.0421,199.5863,199.8142,13968.0
2020-09-15 11:15:00,210.39,210.67,210.11,210.14,23162.0,199.7572,200.0231,199.4914,199.5199,23162.0
2020-09-15 11:20:00,210.12,210.48,209.95,210.27,15701.0,199.5009,199.8427,199.3395,199.6433,15701.0
2020-09-15 11:25:00,210.25,210.53,210.16,210.53,28384.0,199.6243,199.8901,199.5388,199.8901,28384.0
2020-09-15 11:30:00,210.51,210.95,210.2,210.25,65495.0,199.8712,200.2889,199.5768,199.6243,65495.0
2020-09-15 11:35:00,210.25,210.44,210.18,210.44,20796.0,199.6243,199.8047,199.5578,199.8047,20796.0
2020-09-15 11:40:00,210.44,210.72,210.44,210.55,11603.0,199.8047,200.0705,199.8047,199.9091,11603.0
2020-09-15 11:45:00,210.55,210.65,210.44,210.53,31020.0,199.9091,200.0041,199.8047,199.8901,31020.0
2020-09-15 11:50:00,210.47,210.54,210.25,210.33,14826.0,199.8332,199.8996,199.6243,199.7002,14826.0
2020-09-15 11:55:00,210.31,210.35,209.97,210.02,18491.0,199.6813,199.7192,199.3584,199.4059,18491.0
2020-09-15 12:00:00,210.02,210.14,209.61,209.64,7680.0,199.4059,199.5199,199.0166,199.0451,7680.0
2020-09-15 12:05:00,209.63,209.65,209.39,209.45,6402.0,199.0356,199.0546,198.8078,198.8647,6402.0
2020-09-15 12:10:00,209.44,209.74,209.42,209.5,12211.0,198.8552,199.1401,198.8362,198.9122,12211.0
2020-09-15 12:15:00,209.48,209.69,209.45,209.69,9108.0,198.8932,199.0926,198.8647,199.0926,9108.0
2020-09-15 12:20:00,209.66,209.82,209.64,209.8,3878.0,199.0641,199.216,199.0451,199.197,3878.0
2020-09-15 12:25:00,209.73,209.79,209.62,209.65,7979.0,199.1306,199.1875,199.0261,199.0546,7979.0
2020-09-15 12:30:00,209.64,209.98,209.63,209.98,4750.0,199.0451,199.3679,199.0356,199.3679,4750.0
2020-09-15 12:35:00,210.0,210.16,209.95,210.11,5779.0,199.3869,199.5388,199.3395,199.4914,5779.0
2020-09-15 12:40:00,210.11,210.11,209.83,209.85,4894.0,199.4914,199.4914,199.2255,199.2445,4894.0
2020-09-15 12:45:00,209.83,209.93,209.74,209.8,19039.0,199.2255,199.3205,199.1401,199.197,19039.0
2020-09-15 12:50:00,209.72,210.1,209.67,209.99,14097.0,199.1211,199.4819,199.0736,199.3774,14097.0
2020-09-15 12:55:00,210.03,210.03,209.85,209.96,5097.0,199.4154,199.4154,199.2445,199.3489,5097.0
2020-09-15 13:00:00,209.94,210.24,209.85,210.21,12569.0,199.33,199.6148,199.2445,199.5863,12569.0
2020-09-15 13:05:00,210.24,210.24,210.03,210.08,5763.0,199.6148,199.6148,199.4154,199.4629,5763.0
2020-09-15 13:10:00,210.07,210.11,209.89,210.05,8018.0,199.4534,199.4914,199.2825,199.4344,8018.0
2020-09-15 13:15:00,210.07,210.09,209.97,210.01,7315.0,199.4534,199.4724,199.3584,199.3964,7315.0
2020-09-15 13:20:00,210.02,210.09,209.9,209.96,7356.0,199.4059,199.4724,199.292,199.3489,7356.0
2020-09-15 13:25:00,209.95,210.02,209.89,209.93,5403.0,199.3395,199.4059,199.2825,199.3205,5403.0
2020-09-15 13:30:00,209.93,210.04,209.89,210.03,7972.0,199.3205,199.4249,199.2825,199.4154,7972.0
2020-09-15 13:35:00,210.0,210.03,209.91,209.98,6135.0,199.3869,199.4154,199.3015,199.3679,6135.0
2020-09-15 13:40:00,209.97,210.02,209.56,209.64,40591.0,199.3584,199.4059,198.9692,199.0451,40591.0
2020-09-15 13:45:00,209.61,209.63,209.34,209.43,10208.0,199.0166,199.0356,198.7603,198.8457,10208.0
2020-09-15 13:50:00,209.4,209.47,209.13,209.14,4441.0,198.8172,198.8837,198.5609,198.5704,4441.0
2020-09-15 13:55:00,208.94,209.03,208.87,209.03,7024.0,198.3805,198.4659,198.314,198.4659,7024.0
2020-09-15 14:00:00,209.05,209.24,208.96,209.19,31777.0,198.4849,198.6653,198.3995,198.6179,31777.0
2020-09-15 14:05:00,209.17,209.56,209.17,209.56,46356.0,198.5989,198.9692,198.5989,198.9692,46356.0
2020-09-15 14:10:00,209.66,209.66,209.48,209.59,5661.0,199.0641,199.0641,198.8932,198.9976,5661.0
2020-09-15 14:15:00,209.55,209.61,209.46,209.53,4781.0,198.9597,199.0166,198.8742,198.9407,4781.0
2020-09-15 14:20:00,209.56,209.58,209.44,209.44,4420.0,198.9692,198.9882,198.8552,198.8552,4420.0
2020-09-15 14:25:00,209.46,209.56,209.38,209.4,4666.0,198.8742,198.9692,198.7983,198.8172,4666.0
2020-09-15 14:30:00,209.44,209.49,209.35,209.37,4488.0,198.8552,198.9027,198.7698,198.7888,4488.0
2020-09-15 14:35:00,209.4,209.62,209.35,209.38,4716.0,198.8172,199.0261,198.7698,198.7983,4716.0
2020-09-15 14:40:00,209.43,209.73,209.42,209.73,4736.0,198.8457,199.1306,198.8362,199.1306,4736.0
2020-09-15 14:45:00,209.67,209.96,209.67,209.96,5133.0,199.0736,199.3489,199.0736,199.3489,5133.0
2020-09-15 14:50:00,209.99,210.09,209.93,210.09,8121.0,199.3774,199.4724,199.3205,199.4724,8121.0
2020-09-15 14:55:00,210.04,210.14,209.82,210.11,33194.0,199.4249,199.5199,199.216,199.4914,33194.0
2020-09-15 15:00:00,210.15,210.31,209.99,210.0,11098.0,199.5293,199.6813,199.3774,199.3869,11098.0
2020-09-15 15:05:00,209.94,210.0,209.55,209.56,16709.0,199.33,199.3869,198.9597,198.9692,16709.0
2020-09-15 15:10:00,209.58,210.02,209.54,209.7,11021.0,198.9882,199.4059,198.9502,199.1021,11021.0
2020-09-15 15:15:00,209.69,209.91,209.61,209.76,8185.0,199.0926,199.3015,199.0166,199.1591,8185.0
2020-09-15 15:20:00,209.76,209.85,209.59,209.75,16167.0,199.1591,199.2445,198.9976,199.1496,16167.0
2020-09-15 15:25:00,209.78,210.02,209.71,210.0,19578.0,199.178,199.4059,199.1116,199.3869,19578.0
2020-09-15 15:30:00,209.97,210.05,209.81,209.92,61777.0,199.3584,199.4344,199.2065,199.311,61777.0
2020-09-15 15:35:00,209.97,210.0,209.85,209.92,23574.0,199.3584,199.3869,199.2445,199.311,23574.0
2020-09-15 15:40:00,209.88,210.09,209.77,209.96,46648.0,199.273,199.4724,199.1685,199.3489,46648.0
2020-09-15 15:45:00,209.91,210.25,209.88,210.04,24232.0,199.3015,199.6243,199.273,199.4249,24232.0
2020-09-15 15:50:00,209.9,210.45,209.89,210.21,29199.0,199.292,199.8142,199.2825,199.5863,29199.0
2020-09-15 15:55:00,210.15,210.57,209.99,210.51,144616.0,199.5293,199.9281,199.3774,199.8712,144616.0
2020-09-16 09:30:00,211.78,212.72,211.46,212.38,22174.0,201.077,201.9695,200.7731,201.6466,22174.0
2020-09-16 09:35:00,212.52,213.76,212.43,213.4,27261.0,201.7796,202.9569,201.6941,202.6151,27261.0
2020-09-16 09:40:00,213.44,214.41,213.24,213.82,25393.0,202.6531,203.5741,202.4632,203.0139,25393.0
2020-09-16 09:45:00,213.88,215.38,213.79,214.98,22432.0,203.0708,204.495,202.9854,204.1152,22432.0
2020-09-16 09:50:00,214.95,215.53,214.95,215.1,48724.0,204.0868,204.6374,204.0868,204.2292,48724.0
2020-09-16 09:55:00,215.11,215.2,214.44,214.61,19022.0,204.2387,204.3241,203.6025,203.7639,19022.0
2020-09-16 10:00:00,214.73,214.77,213.76,214.46,23703.0,203.8779,203.9159,202.9569,203.6215,23703.0
2020-09-16 10:05:00,214.45,215.06,214.45,214.53,23430.0,203.612,204.1912,203.612,203.688,23430.0
2020-09-16 10:10:00,214.45,214.45,213.93,213.98,30533.0,203.612,203.612,203.1183,203.1658,30533.0
2020-09-16 10:15:00,214.15,214.48,213.87,214.45,18910.0,203.3272,203.6405,203.0613,203.612,18910.0
2020-09-16 10:20:00,214.4,214.41,214.05,214.18,29617.0,203.5646,203.5741,203.2322,203.3557,29617.0
2020-09-16 10:25:00,214.22,214.58,214.01,214.32,21636.0,203.3937,203.7355,203.1943,203.4886,21636.0
2020-09-16 10:30:00,214.21,214.57,214.04,214.29,39420.0,203.3842,203.726,203.2228,203.4601,39420.0
2020-09-16 10:35:00,214.31,214.56,214.28,214.39,22460.0,203.4791,203.7165,203.4506,203.5551,22460.0
2020-09-16 10:40:00,214.4,214.96,214.4,214.82,10588.0,203.5646,204.0963,203.5646,203.9633,10588.0
2020-09-16 10:45:00,214.84,214.89,214.65,214.85,17462.0,203.9823,204.0298,203.8019,203.9918,17462.0
2020-09-16 10:50:00,214.84,215.0,214.7,214.77,22068.0,203.9823,204.1342,203.8494,203.9159,22068.0
2020-09-16 10:55:00,214.77,214.82,214.65,214.68,14508.0,203.9159,203.9633,203.8019,203.8304,14508.0
2020-09-16 11:00:00,214.67,215.13,214.54,214.94,15179.0,203.8209,204.2577,203.6975,204.0773,15179.0
2020-09-16 11:05:00,214.94,215.68,214.92,215.57,42478.0,204.0773,204.7799,204.0583,204.6754,42478.0
2020-09-16 11:10:00,215.49,215.49,214.88,214.92,15343.0,204.5995,204.5995,204.0203,204.0583,15343.0
2020-09-16 11:15:00,214.91,215.09,214.78,215.06,20715.0,204.0488,204.2197,203.9254,204.1912,20715.0
2020-09-16 11:20:00,215.05,215.15,214.96,215.15,8925.0,204.1817,204.2767,204.0963,204.2767,8925.0
2020-09-16 11:25:00,215.11,215.2,214.93,215.12,6748.0,204.2387,204.3241,204.0678,204.2482,6748.0
2020-09-16 11:30:00,215.19,215.49,215.15,215.41,10589.0,204.3146,204.5995,204.2767,204.5235,10589.0
2020-09-16 11:35:00,215.45,215.75,215.32,215.65,6021.0,204.5615,204.8463,204.4381,204.7514,6021.0
2020-09-16 11:40:00,215.65,216.2,215.64,216.0,9822.0,204.7514,205.2736,204.7419,205.0837,9822.0
2020-09-16 11:45:00,216.04,216.26,215.93,216.14,8410.0,205.1217,205.3306,205.0172,205.2166,8410.0
2020-09-16 11:50:00,216.08,216.58,216.02,216.46,10171.0,205.1597,205.6344,205.1027,205.5204,10171.0
2020-09-16 11:55:00,216.39,216.61,216.27,216.4,5290.0,205.454,205.6629,205.34,205.4635,5290.0
2020-09-16 12:00:00,216.32,216.45,216.24,216.3,6796.0,205.3875,205.511,205.3116,205.3685,6796.0
2020-09-16 12:05:00,216.23,216.27,215.77,215.97,10824.0,205.3021,205.34,204.8653,205.0552,10824.0
2020-09-16 12:10:00,215.82,216.13,215.42,215.77,12216.0,204.9128,205.2071,204.533,204.8653,12216.0
2020-09-16 12:15:00,215.87,215.89,215.61,215.74,7470.0,204.9603,204.9793,204.7134,204.8368,7470.0
2020-09-16 12:20:00,215.72,215.82,214.91,215.06,15122.0,204.8178,204.9128,204.0488,204.1912,15122.0
2020-09-16 12:25:00,215.0,215.1,214.65,214.66,2876.0,204.1342,204.2292,203.8019,203.8114,2876.0
2020-09-16 12:30:00,214.63,214.7,214.34,214.34,2401.0,203.7829,203.8494,203.5076,203.5076,2401.0
2020-09-16 12:35:00,214.35,214.5,214.32,214.34,6781.0,203.5171,203.6595,203.4886,203.5076,6781.0
2020-09-16 12:40:00,214.42,214.43,214.25,214.36,7238.0,203.5835,203.593,203.4221,203.5266,7238.0
2020-09-16 12:45:00,214.4,214.51,214.16,214.28,10144.0,203.5646,203.669,203.3367,203.4506,10144.0
2020-09-16 12:50:00,214.27,214.41,214.23,214.31,4935.0,203.4411,203.5741,203.4031,203.4791,4935.0
2020-09-16 12:55:00,214.35,214.45,214.21,214.27,11706.0,203.5171,203.612,203.3842,203.4411,11706.0
2020-09-16 13:00:00,214.31,214.65,214.2,214.65,7100.0,203.4791,203.8019,203.3747,203.8019,7100.0
2020-09-16 13:05:00,214.69,214.69,214.43,214.53,5829.0,203.8399,203.8399,203.593,203.688,5829.0
2020-09-16 13:10:00,214.5,214.69,214.47,214.64,4807.0,203.6595,203.8399,203.631,203.7924,4807.0
2020-09-16 13:15:00,214.69,214.9,214.5,214.82,5114.0,203.8399,204.0393,203.6595,203.9633,5114.0
2020-09-16 13:20:00,214.89,214.9,214.7,214.7,3780.0,204.0298,204.0393,203.8494,203.8494,3780.0
2020-09-16 13:25:00,214.69,214.84,214.64,214.82,13628.0,203.8399,203.9823,203.7924,203.9633,13628.0
2020-09-16 13:30:00,214.91,215.0,214.66,215.0,4995.0,204.0488,204.1342,203.8114,204.1342,4995.0
2020-09-16 13:35:00,214.93,215.15,214.93,215.15,3602.0,204.0678,204.2767,204.0678,204.2767,3602.0
2020-09-16 13:40:00,215.15,215.38,215.09,215.34,9842.0,204.2767,204.495,204.2197,204.4571,9842.0
2020-09-16 13:45:00,215.28,215.61,215.28,215.59,6533.0,204.4001,204.7134,204.4001,204.6944,6533.0
2020-09-16 13:50:00,215.59,215.68,215.45,215.45,5522.0,204.6944,204.7799,204.5615,204.5615,5522.0
2020-09-16 13:55:00,215.47,215.57,215.08,215.4,4069.0,204.5805,204.6754,204.2102,204.514,4069.0
2020-09-16 14:00:00,215.38,215.94,215.27,215.79,6600.0,204.495,205.0267,204.3906,204.8843,6600.0
2020-09-16 14:05:00,215.7,215.75,215.39,215.56,5595.0,204.7989,204.8463,204.5045,204.6659,5595.0
2020-09-16 14:10:00,215.65,215.97,215.55,215.91,6421.0,204.7514,205.0552,204.6564,204.9982,6421.0
2020-09-16 14:15:00,216.0,216.38,216.0,216.15,6270.0,205.0837,205.4445,205.0837,205.2261,6270.0
2020-09-16 14:20:00,216.17,216.42,216.1,216.42,8215.0,205.2451,205.4825,205.1786,205.4825,8215.0
2020-09-16 14:25:00,216.37,216.43,216.23,216.37,6212.0,205.435,205.492,205.3021,205.435,6212.0
2020-09-16 14:30:00,216.41,216.63,216.34,216.49,7695.0,205.473,205.6819,205.4065,205.5489,7695.0
2020-09-16 14:35:00,216.51,216.76,216.37,216.75,12177.0,205.5679,205.8053,205.435,205.7958,12177.0
2020-09-16 14:40:00,216.69,216.85,216.56,216.57,5225.0,205.7388,205.8907,205.6154,205.6249,5225.0
2020-09-16 14:45:00,216.63,216.63,216.0,216.16,6832.0,205.6819,205.6819,205.0837,205.2356,6832.0
2020-09-16 14:50:00,216.12,216.14,215.83,215.84,7420.0,205.1976,205.2166,204.9223,204.9318,7420.0
2020-09-16 14:55:00,215.79,216.08,215.68,215.98,10475.0,204.8843,205.1597,204.7799,205.0647,10475.0
2020-09-16 15:00:00,216.08,216.3,216.01,216.3,5694.0,205.1597,205.3685,205.0932,205.3685,5694.0
2020-09-16 15:05:00,216.26,216.26,215.81,215.87,12126.0,205.3306,205.3306,204.9033,204.9603,12126.0
2020-09-16 15:10:00,215.87,215.88,215.18,215.66,69486.0,204.9603,204.9698,204.3051,204.7609,69486.0
2020-09-16 15:15:00,215.65,215.8,215.36,215.67,8455.0,204.7514,204.8938,204.476,204.7704,8455.0
2020-09-16 15:20:00,215.64,215.83,215.46,215.68,12452.0,204.7419,204.9223,204.571,204.7799,12452.0
2020-09-16 15:25:00,215.62,216.1,215.61,215.95,21463.0,204.7229,205.1786,204.7134,205.0362,21463.0
2020-09-16 15:30:00,215.96,216.01,215.37,215.99,22964.0,205.0457,205.0932,204.4855,205.0742,22964.0
2020-09-16 15:35:00,216.07,216.47,215.98,216.07,20128.0,205.1502,205.5299,205.0647,205.1502,20128.0
2020-09-16 15:40:00,216.06,216.26,215.47,216.26,27171.0,205.1407,205.3306,204.5805,205.3306,27171.0
2020-09-16 15:45:00,216.24,216.55,216.07,216.55,48141.0,205.3116,205.6059,205.1502,205.6059,48141.0
2020-09-16 15:50:00,216.57,216.61,215.91,216.19,46024.0,205.6249,205.6629,204.9982,205.2641,46024.0
2020-09-16 15:55:00,216.18,216.38,215.65,215.81,158867.0,205.2546,205.4445,204.7514,204.9033,158867.0
2020-09-17 09:30:00,213.17,214.79,212.56,213.7,24841.0,202.3967,203.9348,201.8175,202.8999,24841.0
2020-09-17 09:35:00,213.57,213.72,212.84,213.51,13764.0,202.7765,202.9189,202.0834,202.7195,13764.0
2020-09-17 09:40:00,213.42,213.99,213.13,213.14,9040.0,202.6341,203.1753,202.3587,202.3682,9040.0
2020-09-17 09:45:00,213.17,213.67,213.09,213.62,8073.0,202.3967,202.8714,202.3208,202.824,8073.0
2020-09-17 09:50:00,213.53,214.5,213.53,214.25,5050.0,202.7385,203.6595,202.7385,203.4221,5050.0
2020-09-17 09:55:00,214.39,214.8,213.89,213.89,6088.0,203.5551,203.9443,203.0803,203.0803,6088.0
2020-09-17 10:00:00,213.96,214.34,213.62,213.83,22636.0,203.1468,203.5076,202.824,203.0234,22636.0
2020-09-17 10:05:00,213.97,214.7,213.83,214.7,4733.0,203.1563,203.8494,203.0234,203.8494,4733.0
2020-09-17 10:10:00,214.67,215.33,214.61,214.8,7385.0,203.8209,204.4476,203.7639,203.9443,7385.0
2020-09-17 10:15:00,214.8,215.04,214.31,214.83,8827.0,203.9443,204.1722,203.4791,203.9728,8827.0
2020-09-17 10:20:00,214.81,214.95,214.36,214.43,4175.0,203.9538,204.0868,203.5266,203.593,4175.0
2020-09-17 10:25:00,214.37,214.45,213.91,214.07,5755.0,203.5361,203.612,203.0993,203.2512,5755.0
2020-09-17 10:30:00,214.15,214.32,213.88,214.21,8373.0,203.3272,203.4886,203.0708,203.3842,8373.0
2020-09-17 10:35:00,214.37,214.42,213.92,213.92,7910.0,203.5361,203.5835,203.1088,203.1088,7910.0
2020-09-17 10:40:00,213.96,213.99,213.63,213.98,8144.0,203.1468,203.1753,202.8335,203.1658,8144.0
2020-09-17 10:45:00,214.09,214.52,214.09,214.2,9079.0,203.2702,203.6785,203.2702,203.3747,9079.0
2020-09-17 10:50:00,214.34,214.76,214.24,214.47,4781.0,203.5076,203.9064,203.4126,203.631,4781.0
2020-09-17 10:55:00,214.39,214.39,213.98,214.05,5710.0,203.5551,203.5551,203.1658,203.2322,5710.0
2020-09-17 11:00:00,214.15,214.58,214.09,214.14,7507.0,203.3272,203.7355,203.2702,203.3177,7507.0
2020-09-17 11:05:00,214.01,214.19,213.96,214.12,6165.0,203.1943,203.3652,203.1468,203.2987,6165.0
2020-09-17 11:10:00,214.15,214.17,213.44,213.62,10628.0,203.3272,203.3462,202.6531,202.824,10628.0
2020-09-17 11:15:00,213.65,213.83,213.46,213.62,23956.0,202.8525,203.0234,202.6721,202.824,23956.0
2020-09-17 11:20:00,213.73,213.76,213.46,213.54,5205.0,202.9284,202.9569,202.6721,202.748,5205.0
2020-09-17 11:25:00,213.64,213.75,213.37,213.37,6759.0,202.843,202.9474,202.5866,202.5866,6759.0
2020-09-17 11:30:00,213.45,213.47,213.14,213.28,6616.0,202.6626,202.6816,202.3682,202.5012,6616.0
2020-09-17 11:35:00,213.32,213.75,213.29,213.35,13459.0,202.5391,202.9474,202.5107,202.5676,13459.0
2020-09-17 11:40:00,213.41,213.6,213.29,213.47,3630.0,202.6246,202.805,202.5107,202.6816,3630.0
2020-09-17 11:45:00,213.48,213.61,213.4,213.51,8948.0,202.6911,202.8145,202.6151,202.7195,8948.0
2020-09-17 11:50:00,213.46,213.48,212.92,213.11,11131.0,202.6721,202.6911,202.1594,202.3398,11131.0
2020-09-17 11:55:00,213.21,213.22,212.85,213.12,4955.0,202.4347,202.4442,202.0929,202.3492,4955.0
2020-09-17 12:00:00,213.09,213.18,212.56,212.58,14722.0,202.3208,202.4062,201.8175,201.8365,14722.0
2020-09-17 12:05:00,212.57,212.81,212.18,212.34,5574.0,201.827,202.0549,201.4568,201.6087,5574.0
2020-09-17 12:10:00,212.35,212.36,211.91,212.03,5955.0,201.6182,201.6277,201.2004,201.3143,5955.0
2020-09-17 12:15:00,212.06,212.07,211.55,211.81,7400.0,201.3428,201.3523,200.8586,201.1055,7400.0
2020-09-17 12:20:00,211.81,211.88,211.64,211.65,9461.0,201.1055,201.1719,200.944,200.9535,9461.0
2020-09-17 12:25:00,211.72,212.07,211.51,212.06,17510.0,201.02,201.3523,200.8206,201.3428,17510.0
2020-09-17 12:30:00,212.05,212.44,212.0,212.36,6942.0,201.3333,201.7036,201.2858,201.6277,6942.0
2020-09-17 12:35:00,212.41,212.63,212.3,212.47,9484.0,201.6751,201.884,201.5707,201.7321,9484.0
2020-09-17 12:40:00,212.37,212.49,212.17,212.43,5733.0,201.6371,201.7511,201.4473,201.6941,5733.0
2020-09-17 12:45:00,212.34,213.13,212.33,212.83,19105.0,201.6087,202.3587,201.5992,202.0739,19105.0
2020-09-17 12:50:00,212.82,213.12,212.69,212.87,10467.0,202.0644,202.3492,201.941,202.1119,10467.0
2020-09-17 12:55:00,212.85,213.11,212.67,212.86,8041.0,202.0929,202.3398,201.922,202.1024,8041.0
2020-09-17 13:00:00,212.8,212.99,212.53,212.83,19782.0,202.0454,202.2258,201.7891,202.0739,19782.0
2020-09-17 13:05:00,212.8,212.83,212.62,212.67,6969.0,202.0454,202.0739,201.8745,201.922,6969.0
2020-09-17 13:10:00,212.71,213.02,212.37,212.48,38087.0,201.96,202.2543,201.6371,201.7416,38087.0
2020-09-17 13:15:00,212.45,212.65,211.96,211.96,12920.0,201.7131,201.903,201.2479,201.2479,12920.0
2020-09-17 13:20:00,211.82,212.05,211.82,211.94,3900.0,201.1149,201.3333,201.1149,201.2289,3900.0
2020-09-17 13:25:00,211.96,212.54,211.95,212.5,41326.0,201.2479,201.7986,201.2384,201.7606,41326.0
2020-09-17 13:30:00,212.47,212.66,212.1,212.1,16340.0,201.7321,201.9125,201.3808,201.3808,16340.0
2020-09-17 13:35:00,212.18,212.19,211.42,211.44,4779.0,201.4568,201.4662,200.7352,200.7542,4779.0
2020-09-17 13:40:00,211.48,211.56,211.07,211.34,7963.0,200.7921,200.8681,200.4028,200.6592,7963.0
2020-09-17 13:45:00,211.3,211.35,210.95,211.02,5306.0,200.6212,200.6687,200.2889,200.3554,5306.0
2020-09-17 13:50:00,210.97,211.28,210.83,211.03,4212.0,200.3079,200.6022,200.175,200.3649,4212.0
2020-09-17 13:55:00,211.02,211.02,210.71,210.84,6195.0,200.3554,200.3554,200.061,200.1845,6195.0
2020-09-17 14:00:00,210.96,211.41,210.81,211.41,20040.0,200.2984,200.7257,200.156,200.7257,20040.0
2020-09-17 14:05:00,211.37,211.47,211.24,211.31,6407.0,200.6877,200.7826,200.5643,200.6307,6407.0
2020-09-17 14:10:00,211.37,211.62,211.27,211.48,8163.0,200.6877,200.9251,200.5927,200.7921,8163.0
2020-09-17 14:15:00,211.48,211.63,211.28,211.28,6725.0,200.7921,200.9345,200.6022,200.6022,6725.0
2020-09-17 14:20:00,211.3,211.53,211.26,211.26,6774.0,200.6212,200.8396,200.5832,200.5832,6774.0
2020-09-17 14:25:00,211.31,211.36,211.06,211.36,11681.0,200.6307,200.6782,200.3934,200.6782,11681.0
2020-09-17 14:30:00,211.11,211.57,211.11,211.48,5785.0,200.4408,200.8776,200.4408,200.7921,5785.0
2020-09-17 14:35:00,211.4,211.45,211.06,211.1,3761.0,200.7162,200.7636,200.3934,200.4313,3761.0
2020-09-17 14:40:00,211.17,211.39,211.07,211.18,5565.0,200.4978,200.7067,200.4028,200.5073,5565.0
2020-09-17 14:45:00,211.15,211.34,210.98,211.13,5017.0,200.4788,200.6592,200.3174,200.4598,5017.0
2020-09-17 14:50:00,211.13,211.29,211.03,211.2,4829.0,200.4598,200.6117,200.3649,200.5263,4829.0
2020-09-17 14:55:00,211.16,211.31,210.96,211.03,9634.0,200.4883,200.6307,200.2984,200.3649,9634.0
2020-09-17 15:00:00,211.19,211.19,210.69,210.86,9509.0,200.5168,200.5168,200.0421,200.2035,9509.0
2020-09-17 15:05:00,210.84,211.28,210.78,211.05,17208.0,200.1845,200.6022,200.1275,200.3839,17208.0
2020-09-17 15:10:00,211.05,211.59,211.04,211.36,10052.0,200.3839,200.8966,200.3744,200.6782,10052.0
2020-09-17 15:15:00,211.4,211.48,211.18,211.19,7983.0,200.7162,200.7921,200.5073,200.5168,7983.0
2020-09-17 15:20:00,211.21,211.45,210.96,211.01,9618.0,200.5358,200.7636,200.2984,200.3459,9618.0
2020-09-17 15:25:00,210.97,211.14,210.67,211.1,20582.0,200.3079,200.4693,200.0231,200.4313,20582.0
2020-09-17 15:30:00,210.97,211.45,210.97,211.19,20423.0,200.3079,200.7636,200.3079,200.5168,20423.0
2020-09-17 15:35:00,211.18,211.48,211.11,211.37,19057.0,200.5073,200.7921,200.4408,200.6877,19057.0
2020-09-17 15:40:00,211.45,211.63,211.29,211.31,14477.0,200.7636,200.9345,200.6117,200.6307,14477.0
2020-09-17 15:45:00,211.31,211.79,211.07,211.37,16427.0,200.6307,201.0865,200.4028,200.6877,16427.0
2020-09-17 15:50:00,211.38,211.97,211.38,211.65,48297.0,200.6972,201.2574,200.6972,200.9535,48297.0
2020-09-17 15:55:00,211.68,211.92,211.22,211.61,67767.0,200.982,201.2099,200.5453,200.9156,67767.0
2020-09-18 09:30:00,211.69,213.09,211.69,212.67,233727.0,200.9915,202.3208,200.9915,201.922,233727.0
2020-09-18 09:35:00,212.23,212.44,211.34,211.42,6450.0,201.5042,201.7036,200.6592,200.7352,6450.0
2020-09-18 09:40:00,211.43,211.87,211.0,211.24,11610.0,200.7447,201.1624,200.3364,200.5643,11610.0
2020-09-18 09:45:00,211.19,211.25,210.43,210.8,9794.0,200.5168,200.5738,199.7952,200.1465,9794.0
2020-09-18 09:50:00,210.91,211.4,210.53,211.34,11445.0,200.2509,200.7162,199.8901,200.6592,11445.0
2020-09-18 09:55:00,211.28,211.34,210.98,211.22,5825.0,200.6022,200.6592,200.3174,200.5453,5825.0
2020-09-18 10:00:00,211.25,211.42,211.03,211.09,8738.0,200.5738,200.7352,200.3649,200.4218,8738.0
2020-09-18 10:05:00,211.13,211.14,210.63,210.63,9037.0,200.4598,200.4693,199.9851,199.9851,9037.0
2020-09-18 10:10:00,210.59,210.78,210.38,210.68,7567.0,199.9471,200.1275,199.7477,200.0326,7567.0
2020-09-18 10:15:00,210.63,211.07,210.63,210.78,9178.0,199.9851,200.4028,199.9851,200.1275,9178.0
2020-09-18 10:20:00,210.8,211.18,210.63,210.92,5957.0,200.1465,200.5073,199.9851,200.2604,5957.0
2020-09-18 10:25:00,210.93,210.98,210.66,210.89,8205.0,200.2699,200.3174,200.0136,200.2319,8205.0
2020-09-18 10:30:00,210.84,210.84,210.33,210.44,8355.0,200.1845,200.1845,199.7002,199.8047,8355.0
2020-09-18 10:35:00,210.44,210.49,209.75,209.87,10527.0,199.8047,199.8522,199.1496,199.2635,10527.0
2020-09-18 10:40:00,209.91,210.46,209.87,210.33,24364.0,199.3015,199.8237,199.2635,199.7002,24364.0
2020-09-18 10:45:00,210.33,210.33,209.67,209.73,21349.0,199.7002,199.7002,199.0736,199.1306,21349.0
2020-09-18 10:50:00,209.66,209.76,209.03,209.12,11273.0,199.0641,199.1591,198.4659,198.5514,11273.0
2020-09-18 10:55:00,209.23,209.29,208.55,208.57,10858.0,198.6558,198.7128,198.0102,198.0292,10858.0
2020-09-18 11:00:00,208.64,209.09,208.59,208.95,12200.0,198.0957,198.5229,198.0482,198.39,12200.0
2020-09-18 11:05:00,209.0,209.12,208.72,208.84,8919.0,198.4375,198.5514,198.1716,198.2856,8919.0
2020-09-18 11:10:00,208.84,209.36,208.84,209.3,16822.0,198.2856,198.7793,198.2856,198.7223,16822.0
2020-09-18 11:15:00,209.32,209.57,209.0,209.05,12671.0,198.7413,198.9787,198.4375,198.4849,12671.0
2020-09-18 11:20:00,209.0,209.27,209.0,209.01,16522.0,198.4375,198.6938,198.4375,198.447,16522.0
2020-09-18 11:25:00,209.05,209.21,208.99,209.15,19630.0,198.4849,198.6369,198.428,198.5799,19630.0
2020-09-18 11:30:00,209.11,209.21,208.43,208.43,16837.0,198.5419,198.6369,197.8963,197.8963,16837.0
2020-09-18 11:35:00,208.36,208.56,208.18,208.53,13542.0,197.8298,198.0197,197.6589,197.9912,13542.0
2020-09-18 11:40:00,208.51,208.59,208.24,208.27,10988.0,197.9722,198.0482,197.7159,197.7444,10988.0
2020-09-18 11:45:00,208.36,209.77,208.36,209.73,7077.0,197.8298,199.1685,197.8298,199.1306,7077.0
2020-09-18 11:50:00,209.82,209.97,209.61,209.7,6725.0,199.216,199.3584,199.0166,199.1021,6725.0
2020-09-18 11:55:00,209.78,209.9,209.57,209.58,6641.0,199.178,199.292,198.9787,198.9882,6641.0
2020-09-18 12:00:00,209.64,209.78,209.16,209.17,8728.0,199.0451,199.178,198.5894,198.5989,8728.0
2020-09-18 12:05:00,209.02,209.47,208.99,209.47,7120.0,198.4565,198.8837,198.428,198.8837,7120.0
2020-09-18 12:10:00,209.42,209.89,209.41,209.81,6793.0,198.8362,199.2825,198.8267,199.2065,6793.0
2020-09-18 12:15:00,209.78,210.35,209.78,210.01,5191.0,199.178,199.7192,199.178,199.3964,5191.0
2020-09-18 12:20:00,210.04,210.18,209.85,209.99,4272.0,199.4249,199.5578,199.2445,199.3774,4272.0
2020-09-18 12:25:00,209.96,210.28,209.81,210.1,5322.0,199.3489,199.6528,199.2065,199.4819,5322.0
2020-09-18 12:30:00,209.79,209.86,209.53,209.59,5168.0,199.1875,199.254,198.9407,198.9976,5168.0
2020-09-18 12:35:00,209.66,209.66,209.34,209.4,11361.0,199.0641,199.0641,198.7603,198.8172,11361.0
2020-09-18 12:40:00,209.34,209.53,209.33,209.38,3708.0,198.7603,198.9407,198.7508,198.7983,3708.0
2020-09-18 12:45:00,209.39,209.44,208.73,209.09,7786.0,198.8078,198.8552,198.1811,198.5229,7786.0
2020-09-18 12:50:00,208.94,209.37,208.94,208.94,5486.0,198.3805,198.7888,198.3805,198.3805,5486.0
2020-09-18 12:55:00,208.89,208.89,208.38,208.62,4270.0,198.333,198.333,197.8488,198.0767,4270.0
2020-09-18 13:00:00,208.62,208.64,208.23,208.64,8781.0,198.0767,198.0957,197.7064,198.0957,8781.0
2020-09-18 13:05:00,208.64,208.66,207.96,207.96,7407.0,198.0957,198.1146,197.45,197.45,7407.0
2020-09-18 13:10:00,207.92,208.18,207.88,208.11,5872.0,197.412,197.6589,197.3741,197.5924,5872.0
2020-09-18 13:15:00,207.97,207.97,207.52,207.64,10070.0,197.4595,197.4595,197.0323,197.1462,10070.0
2020-09-18 13:20:00,207.69,207.7,207.14,207.24,13680.0,197.1937,197.2032,196.6715,196.7664,13680.0
2020-09-18 13:25:00,207.27,207.29,206.62,206.62,9469.0,196.7949,196.8139,196.1777,196.1777,9469.0
2020-09-18 13:30:00,206.6,206.63,205.69,206.34,15082.0,196.1588,196.1872,195.2947,195.9119,15082.0
2020-09-18 13:35:00,206.31,206.79,206.2,206.27,9857.0,195.8834,196.3392,195.779,195.8454,9857.0
2020-09-18 13:40:00,206.53,206.93,206.27,206.68,7390.0,196.0923,196.4721,195.8454,196.2347,7390.0
2020-09-18 13:45:00,206.6,206.78,206.39,206.39,4016.0,196.1588,196.3297,195.9594,195.9594,4016.0
2020-09-18 13:50:00,206.34,206.42,206.05,206.42,8943.0,195.9119,195.9879,195.6366,195.9879,8943.0
2020-09-18 13:55:00,206.37,206.43,206.24,206.35,7039.0,195.9404,195.9973,195.817,195.9214,7039.0
2020-09-18 14:00:00,206.37,206.79,206.19,206.69,11306.0,195.9404,196.3392,195.7695,196.2442,11306.0
2020-09-18 14:05:00,206.69,207.0,206.63,206.92,18080.0,196.2442,196.5385,196.1872,196.4626,18080.0
2020-09-18 14:10:00,206.91,206.94,206.71,206.76,7680.0,196.4531,196.4816,196.2632,196.3107,7680.0
2020-09-18 14:15:00,206.7,206.7,206.34,206.42,13387.0,196.2537,196.2537,195.9119,195.9879,13387.0
2020-09-18 14:20:00,206.48,206.92,206.47,206.7,6998.0,196.0448,196.4626,196.0353,196.2537,6998.0
2020-09-18 14:25:00,206.63,206.95,206.59,206.63,7002.0,196.1872,196.4911,196.1493,196.1872,7002.0
2020-09-18 14:30:00,206.58,206.66,206.37,206.45,9810.0,196.1398,196.2157,195.9404,196.0163,9810.0
2020-09-18 14:35:00,206.43,206.55,206.37,206.48,7349.0,195.9973,196.1113,195.9404,196.0448,7349.0
2020-09-18 14:40:00,206.56,206.75,206.16,206.24,6529.0,196.1208,196.3012,195.741,195.817,6529.0
2020-09-18 14:45:00,206.29,206.41,206.15,206.26,6882.0,195.8644,195.9784,195.7315,195.8359,6882.0
2020-09-18 14:50:00,206.28,206.42,206.04,206.18,8184.0,195.8549,195.9879,195.6271,195.76,8184.0
2020-09-18 14:55:00,206.21,206.57,206.14,206.57,6075.0,195.7885,196.1303,195.722,196.1303,6075.0
2020-09-18 15:00:00,206.56,207.04,206.55,206.93,13954.0,196.1208,196.5765,196.1113,196.4721,13954.0
2020-09-18 15:05:00,206.91,206.92,206.74,206.78,4760.0,196.4531,196.4626,196.2917,196.3297,4760.0
2020-09-18 15:10:00,206.78,207.03,206.73,206.84,8529.0,196.3297,196.567,196.2822,196.3866,8529.0
2020-09-18 15:15:00,206.84,206.98,206.77,206.93,20462.0,196.3866,196.5196,196.3202,196.4721,20462.0
2020-09-18 15:20:00,206.95,207.05,206.77,207.05,15306.0,196.4911,196.586,196.3202,196.586,15306.0
2020-09-18 15:25:00,207.07,207.54,207.05,207.52,14122.0,196.605,197.0513,196.586,197.0323,14122.0
2020-09-18 15:30:00,207.56,207.83,207.16,207.37,10369.0,197.0702,197.3266,196.6905,196.8898,10369.0
2020-09-18 15:35:00,207.37,207.5,207.27,207.48,28185.0,196.8898,197.0133,196.7949,196.9943,28185.0
2020-09-18 15:40:00,207.51,207.51,207.04,207.05,33161.0,197.0228,197.0228,196.5765,196.586,33161.0
2020-09-18 15:45:00,207.03,207.41,206.87,206.87,22445.0,196.567,196.9278,196.4151,196.4151,22445.0
2020-09-18 15:50:00,206.91,206.91,206.1,206.48,33582.0,196.4531,196.4531,195.684,196.0448,33582.0
2020-09-18 15:55:00,206.52,206.85,206.37,206.44,90913.0,196.0828,196.3961,195.9404,196.0068,90913.0
2020-09-21 09:30:00,202.05,203.47,202.05,202.46,37126.0,191.8387,193.1869,191.8387,192.228,37126.0
2020-09-21 09:35:00,202.41,202.57,201.02,201.71,9891.0,192.1805,192.3324,190.8608,191.5159,9891.0
2020-09-21 09:40:00,201.77,201.77,200.76,201.11,9581.0,191.5729,191.5729,190.6139,190.9462,9581.0
2020-09-21 09:45:00,201.27,201.53,200.72,201.08,11955.0,191.0981,191.345,190.5759,190.9177,11955.0
2020-09-21 09:50:00,201.01,201.3,200.46,200.94,13774.0,190.8513,191.1266,190.3291,190.7848,13774.0
2020-09-21 09:55:00,200.99,201.32,200.67,201.24,8712.0,190.8323,191.1456,190.5284,191.0696,8712.0
2020-09-21 10:00:00,201.02,201.31,200.14,200.25,9981.0,190.8608,191.1361,190.0252,190.1297,9981.0
2020-09-21 10:05:00,200.25,200.26,199.5,199.87,12754.0,190.1297,190.1392,189.4176,189.7689,12754.0
2020-09-21 10:10:00,199.81,200.31,199.8,200.2,7900.0,189.7119,190.1866,189.7024,190.0822,7900.0
2020-09-21 10:15:00,200.16,200.34,199.97,200.05,11403.0,190.0442,190.2151,189.8638,189.9398,11403.0
2020-09-21 10:20:00,200.11,200.29,199.6,200.29,18083.0,189.9968,190.1677,189.5125,190.1677,18083.0
2020-09-21 10:25:00,200.35,200.43,199.9,199.98,24803.0,190.2246,190.3006,189.7974,189.8733,24803.0
2020-09-21 10:30:00,199.91,199.98,199.18,199.18,18214.0,189.8069,189.8733,189.1138,189.1138,18214.0
2020-09-21 10:35:00,199.24,199.45,199.07,199.31,6345.0,189.1707,189.3701,189.0093,189.2372,6345.0
2020-09-21 10:40:00,199.21,199.65,199.18,199.47,21905.0,189.1422,189.56,189.1138,189.3891,21905.0
2020-09-21 10:45:00,199.49,200.61,199.49,200.5,8103.0,189.4081,190.4715,189.4081,190.367,8103.0
2020-09-21 10:50:00,200.45,201.1,200.26,200.97,14610.0,190.3196,190.9367,190.1392,190.8133,14610.0
2020-09-21 10:55:00,200.98,201.22,200.82,201.18,5434.0,190.8228,191.0507,190.6709,191.0127,5434.0
2020-09-21 11:00:00,201.13,201.98,200.83,201.98,5422.0,190.9652,191.7722,190.6804,191.7722,5422.0
2020-09-21 11:05:00,201.97,202.51,201.86,202.29,17904.0,191.7627,192.2755,191.6583,192.0666,17904.0
2020-09-21 11:10:00,202.31,202.77,202.31,202.41,23747.0,192.0856,192.5223,192.0856,192.1805,23747.0
2020-09-21 11:15:00,202.42,202.49,202.16,202.34,11294.0,192.19,192.2565,191.9431,192.1141,11294.0
2020-09-21 11:20:00,202.37,202.59,202.31,202.4,7233.0,192.1425,192.3514,192.0856,192.171,7233.0
2020-09-21 11:25:00,202.48,202.72,202.38,202.66,4541.0,192.247,192.4748,192.152,192.4179,4541.0
2020-09-21 11:30:00,202.41,202.59,202.08,202.08,24064.0,192.1805,192.3514,191.8672,191.8672,24064.0
2020-09-21 11:35:00,202.11,202.13,201.67,201.81,15392.0,191.8957,191.9147,191.4779,191.6108,15392.0
2020-09-21 11:40:00,201.75,202.01,201.6,201.64,2100.0,191.5539,191.8007,191.4114,191.4494,2100.0
2020-09-21 11:45:00,201.65,202.1,201.65,201.9,11135.0,191.4589,191.8862,191.4589,191.6963,11135.0
2020-09-21 11:50:00,202.0,202.0,201.74,201.74,1603.0,191.7912,191.7912,191.5444,191.5444,1603.0
2020-09-21 11:55:00,201.65,201.88,201.55,201.74,4845.0,191.4589,191.6773,191.364,191.5444,4845.0
2020-09-21 12:00:00,201.67,202.28,201.58,202.28,5767.0,191.4779,192.0571,191.3925,192.0571,5767.0
2020-09-21 12:05:00,202.3,202.49,202.25,202.29,3452.0,192.0761,192.2565,192.0286,192.0666,3452.0
2020-09-21 12:10:00,202.28,202.38,201.88,201.88,4463.0,192.0571,192.152,191.6773,191.6773,4463.0
2020-09-21 12:15:00,201.91,201.98,201.67,201.84,4599.0,191.7058,191.7722,191.4779,191.6393,4599.0
2020-09-21 12:20:00,201.83,201.97,201.59,201.97,4085.0,191.6298,191.7627,191.402,191.7627,4085.0
2020-09-21 12:25:00,201.96,202.07,201.88,201.94,3040.0,191.7533,191.8577,191.6773,191.7343,3040.0
2020-09-21 12:30:00,201.86,201.89,201.36,201.37,3100.0,191.6583,191.6868,191.1836,191.1931,3100.0
2020-09-21 12:35:00,201.22,201.46,201.2,201.46,3182.0,191.0507,191.2785,191.0317,191.2785,3182.0
2020-09-21 12:40:00,201.42,201.63,201.24,201.24,3815.0,191.2405,191.4399,191.0696,191.0696,3815.0
2020-09-21 12:45:00,201.22,201.3,201.06,201.13,1903.0,191.0507,191.1266,190.8987,190.9652,1903.0
2020-09-21 12:50:00,201.22,201.22,200.8,200.83,4033.0,191.0507,191.0507,190.6519,190.6804,4033.0
2020-09-21 12:55:00,200.93,200.93,200.63,200.89,2486.0,190.7753,190.7753,190.4905,190.7373,2486.0
2020-09-21 13:00:00,200.96,200.96,200.58,200.69,2884.0,190.8038,190.8038,190.443,190.5474,2884.0
2020-09-21 13:05:00,200.59,200.92,200.5,200.84,3634.0,190.4525,190.7658,190.367,190.6899,3634.0
2020-09-21 13:10:00,200.93,201.26,200.83,201.22,2325.0,190.7753,191.0886,190.6804,191.0507,2325.0
2020-09-21 13:15:00,201.31,201.42,201.12,201.12,2700.0,191.1361,191.2405,190.9557,190.9557,2700.0
2020-09-21 13:20:00,201.12,201.56,201.06,201.56,3259.0,190.9557,191.3735,190.8987,191.3735,3259.0
2020-09-21 13:25:00,201.57,201.69,201.48,201.69,6884.0,191.383,191.4969,191.2975,191.4969,6884.0
2020-09-21 13:30:00,201.68,201.98,201.65,201.82,2400.0,191.4874,191.7722,191.4589,191.6203,2400.0
2020-09-21 13:35:00,201.75,201.81,201.71,201.8,1944.0,191.5539,191.6108,191.5159,191.6013,1944.0
2020-09-21 13:40:00,201.75,201.77,201.47,201.5,3634.0,191.5539,191.5729,191.288,191.3165,3634.0
2020-09-21 13:45:00,201.45,201.72,201.24,201.49,4738.0,191.269,191.5254,191.0696,191.307,4738.0
2020-09-21 13:50:00,201.48,201.55,200.98,200.98,4583.0,191.2975,191.364,190.8228,190.8228,4583.0
2020-09-21 13:55:00,200.98,201.34,200.84,201.28,3070.0,190.8228,191.1646,190.6899,191.1076,3070.0
2020-09-21 14:00:00,201.09,201.1,200.82,201.1,4869.0,190.9272,190.9367,190.6709,190.9367,4869.0
2020-09-21 14:05:00,201.06,201.07,200.71,200.88,2524.0,190.8987,190.9082,190.5664,190.7278,2524.0
2020-09-21 14:10:00,200.84,200.92,200.65,200.69,1964.0,190.6899,190.7658,190.5095,190.5474,1964.0
2020-09-21 14:15:00,200.63,200.84,200.62,200.68,2512.0,190.4905,190.6899,190.481,190.5379,2512.0
2020-09-21 14:20:00,200.64,201.3,200.64,201.24,4735.0,190.5,191.1266,190.5,191.0696,4735.0
2020-09-21 14:25:00,201.09,201.4,201.07,201.27,1903.0,190.9272,191.2216,190.9082,191.0981,1903.0
2020-09-21 14:30:00,201.2,201.24,200.65,200.88,6160.0,191.0317,191.0696,190.5095,190.7278,6160.0
2020-09-21 14:35:00,200.82,200.87,200.71,200.87,2561.0,190.6709,190.7183,190.5664,190.7183,2561.0
2020-09-21 14:40:00,200.96,201.03,200.72,200.82,3659.0,190.8038,190.8703,190.5759,190.6709,3659.0
2020-09-21 14:45:00,200.76,200.77,200.48,200.6,2200.0,190.6139,190.6234,190.3481,190.462,2200.0
2020-09-21 14:50:00,200.62,201.0,200.55,201.0,1211.0,190.481,190.8418,190.4145,190.8418,1211.0
2020-09-21 14:55:00,201.08,201.48,201.0,201.44,4388.0,190.9177,191.2975,190.8418,191.2595,4388.0
2020-09-21 15:00:00,201.33,201.65,201.28,201.65,5670.0,191.1551,191.4589,191.1076,191.4589,5670.0
2020-09-21 15:05:00,201.72,201.94,201.6,201.8,5268.0,191.5254,191.7343,191.4114,191.6013,5268.0
2020-09-21 15:10:00,201.91,201.98,201.73,201.89,4120.0,191.7058,191.7722,191.5349,191.6868,4120.0
2020-09-21 15:15:00,201.99,202.3,201.87,202.05,6888.0,191.7817,192.0761,191.6678,191.8387,6888.0
2020-09-21 15:20:00,202.01,202.5,202.0,202.5,3599.0,191.8007,192.266,191.7912,192.266,3599.0
2020-09-21 15:25:00,202.53,202.56,202.05,202.09,4922.0,192.2944,192.3229,191.8387,191.8767,4922.0
2020-09-21 15:30:00,202.01,202.07,201.31,201.54,13442.0,191.8007,191.8577,191.1361,191.3545,13442.0
2020-09-21 15:35:00,201.59,201.92,201.55,201.74,13426.0,191.402,191.7153,191.364,191.5444,13426.0
2020-09-21 15:40:00,201.8,201.95,201.48,201.82,9910.0,191.6013,191.7438,191.2975,191.6203,9910.0
2020-09-21 15:45:00,201.77,201.93,201.56,201.6,7982.0,191.5729,191.7248,191.3735,191.4114,7982.0
2020-09-21 15:50:00,201.55,202.19,201.55,201.96,28338.0,191.364,191.9716,191.364,191.7533,28338.0
2020-09-21 15:55:00,201.95,202.97,201.95,202.91,69158.0,191.7438,192.7122,191.7438,192.6552,69158.0
2020-09-22 09:30:00,202.3,202.77,202.0,202.08,17891.0,192.0761,192.5223,191.7912,191.8672,17891.0
2020-09-22 09:35:00,202.3,202.35,201.39,201.78,20402.0,192.0761,192.1235,191.2121,191.5824,20402.0
2020-09-22 09:40:00,201.78,202.27,201.07,201.17,8601.0,191.5824,192.0476,190.9082,191.0032,8601.0
2020-09-22 09:45:00,201.19,201.25,200.17,200.17,10734.0,191.0222,191.0791,190.0537,190.0537,10734.0
2020-09-22 09:50:00,200.03,200.11,199.36,199.53,16513.0,189.9208,189.9968,189.2847,189.4461,16513.0
2020-09-22 09:55:00,199.59,199.87,199.2,199.72,56852.0,189.503,189.7689,189.1327,189.6265,56852.0
2020-09-22 10:00:00,199.72,199.9,199.45,199.72,6698.0,189.6265,189.7974,189.3701,189.6265,6698.0
2020-09-22 10:05:00,199.69,200.48,199.67,200.36,5112.0,189.598,190.3481,189.579,190.2341,5112.0
2020-09-22 10:10:00,200.21,200.43,200.07,200.07,3193.0,190.0917,190.3006,189.9588,189.9588,3193.0
2020-09-22 10:15:00,200.2,200.52,200.11,200.45,10550.0,190.0822,190.386,189.9968,190.3196,10550.0
2020-09-22 10:20:00,200.49,200.69,200.1,200.1,1700.0,190.3575,190.5474,189.9873,189.9873,1700.0
2020-09-22 10:25:00,200.14,200.53,200.13,200.4,2400.0,190.0252,190.3955,190.0157,190.2721,2400.0
2020-09-22 10:30:00,200.5,200.51,199.82,199.94,2950.0,190.367,190.3765,189.7214,189.8353,2950.0
2020-09-22 10:35:00,199.87,200.29,199.87,199.97,4520.0,189.7689,190.1677,189.7689,189.8638,4520.0
2020-09-22 10:40:00,200.1,200.11,199.91,199.93,4399.0,189.9873,189.9968,189.8069,189.8258,4399.0
2020-09-22 10:45:00,199.88,199.88,199.68,199.78,4036.0,189.7784,189.7784,189.5885,189.6834,4036.0
2020-09-22 10:50:00,199.72,200.05,199.68,199.99,3500.0,189.6265,189.9398,189.5885,189.8828,3500.0
2020-09-22 10:55:00,199.93,200.09,199.33,199.33,4025.0,189.8258,189.9778,189.2562,189.2562,4025.0
2020-09-22 11:00:00,199.48,199.7,199.21,199.21,4400.0,189.3986,189.6075,189.1422,189.1422,4400.0
2020-09-22 11:05:00,199.31,199.75,199.31,199.69,3900.0,189.2372,189.6549,189.2372,189.598,3900.0
2020-09-22 11:10:00,199.66,199.71,199.04,199.27,10771.0,189.5695,189.617,188.9808,189.1992,10771.0
2020-09-22 11:15:00,199.29,199.83,199.29,199.79,3825.0,189.2182,189.7309,189.2182,189.6929,3825.0
2020-09-22 11:20:00,199.78,199.86,199.54,199.75,5661.0,189.6834,189.7594,189.4556,189.6549,5661.0
2020-09-22 11:25:00,199.83,200.04,199.76,200.04,4909.0,189.7309,189.9303,189.6644,189.9303,4909.0
2020-09-22 11:30:00,200.09,200.12,199.83,199.92,4142.0,189.9778,190.0062,189.7309,189.8164,4142.0
2020-09-22 11:35:00,199.88,200.53,199.83,200.53,4660.0,189.7784,190.3955,189.7309,190.3955,4660.0
2020-09-22 11:40:00,200.77,200.85,200.66,200.85,4122.0,190.6234,190.6994,190.519,190.6994,4122.0
2020-09-22 11:45:00,200.83,201.33,200.82,201.21,12186.0,190.6804,191.1551,190.6709,191.0412,12186.0
2020-09-22 11:50:00,201.09,201.24,201.02,201.24,1687.0,190.9272,191.0696,190.8608,191.0696,1687.0
2020-09-22 11:55:00,201.28,201.77,201.25,201.74,2536.0,191.1076,191.5729,191.0791,191.5444,2536.0
2020-09-22 12:00:00,201.7,201.9,201.7,201.84,916.0,191.5064,191.6963,191.5064,191.6393,916.0
2020-09-22 12:05:00,201.78,201.84,201.7,201.74,1900.0,191.5824,191.6393,191.5064,191.5444,1900.0
2020-09-22 12:10:00,201.8,201.98,201.74,201.94,4260.0,191.6013,191.7722,191.5444,191.7343,4260.0
2020-09-22 12:15:00,201.88,201.88,201.72,201.77,2140.0,191.6773,191.6773,191.5254,191.5729,2140.0
2020-09-22 12:20:00,201.62,201.68,201.47,201.48,1451.0,191.4304,191.4874,191.288,191.2975,1451.0
2020-09-22 12:25:00,201.48,201.68,201.46,201.68,2341.0,191.2975,191.4874,191.2785,191.4874,2341.0
2020-09-22 12:30:00,201.75,201.75,201.41,201.41,2749.0,191.5539,191.5539,191.2311,191.2311,2749.0
2020-09-22 12:35:00,201.46,201.72,201.43,201.5,1177.0,191.2785,191.5254,191.25,191.3165,1177.0
2020-09-22 12:40:00,201.49,201.49,201.33,201.4,1725.0,191.307,191.307,191.1551,191.2216,1725.0
2020-09-22 12:45:00,201.37,201.65,201.32,201.53,3600.0,191.1931,191.4589,191.1456,191.345,3600.0
2020-09-22 12:50:00,201.61,201.66,201.26,201.26,3135.0,191.4209,191.4684,191.0886,191.0886,3135.0
2020-09-22 12:55:00,201.16,201.5,201.15,201.5,6831.0,190.9937,191.3165,190.9842,191.3165,6831.0
2020-09-22 13:00:00,201.47,201.48,201.3,201.33,8151.0,191.288,191.2975,191.1266,191.1551,8151.0
2020-09-22 13:05:00,201.29,201.29,200.9,201.08,1709.0,191.1171,191.1171,190.7468,190.9177,1709.0
2020-09-22 13:10:00,201.16,201.34,201.13,201.33,1884.0,190.9937,191.1646,190.9652,191.1551,1884.0
2020-09-22 13:15:00,201.34,201.4,201.26,201.34,1700.0,191.1646,191.2216,191.0886,191.1646,1700.0
2020-09-22 13:20:00,201.37,201.53,201.33,201.5,3703.0,191.1931,191.345,191.1551,191.3165,3703.0
2020-09-22 13:25:00,201.53,201.63,201.43,201.63,2436.0,191.345,191.4399,191.25,191.4399,2436.0
2020-09-22 13:30:00,201.61,202.0,201.61,202.0,3900.0,191.4209,191.7912,191.4209,191.7912,3900.0
2020-09-22 13:35:00,201.94,201.94,201.78,201.87,2762.0,191.7343,191.7343,191.5824,191.6678,2762.0
2020-09-22 13:40:00,201.93,202.16,201.88,202.05,4044.0,191.7248,191.9431,191.6773,191.8387,4044.0
2020-09-22 13:45:00,202.07,202.2,201.95,202.12,2437.0,191.8577,191.9811,191.7438,191.9052,2437.0
2020-09-22 13:50:00,202.07,202.2,201.92,202.2,3543.0,191.8577,191.9811,191.7153,191.9811,3543.0
2020-09-22 13:55:00,202.2,202.27,202.17,202.19,1802.0,191.9811,192.0476,191.9526,191.9716,1802.0
2020-09-22 14:00:00,202.31,202.79,202.3,202.79,4122.0,192.0856,192.5413,192.0761,192.5413,4122.0
2020-09-22 14:05:00,202.85,202.92,202.68,202.74,6128.0,192.5983,192.6647,192.4369,192.4938,6128.0
2020-09-22 14:10:00,202.61,202.91,202.57,202.87,4275.0,192.3704,192.6552,192.3324,192.6173,4275.0
2020-09-22 14:15:00,202.86,202.86,202.74,202.8,7220.0,192.6078,192.6078,192.4938,192.5508,7220.0
2020-09-22 14:20:00,202.76,202.76,202.48,202.53,2912.0,192.5128,192.5128,192.247,192.2944,2912.0
2020-09-22 14:25:00,202.56,202.57,202.33,202.41,2157.0,192.3229,192.3324,192.1046,192.1805,2157.0
2020-09-22 14:30:00,202.41,202.51,202.32,202.38,3280.0,192.1805,192.2755,192.0951,192.152,3280.0
2020-09-22 14:35:00,202.34,202.65,202.34,202.57,2842.0,192.1141,192.4084,192.1141,192.3324,2842.0
2020-09-22 14:40:00,202.55,202.88,202.55,202.85,3999.0,192.3134,192.6268,192.3134,192.5983,3999.0
2020-09-22 14:45:00,202.81,202.81,202.67,202.72,2407.0,192.5603,192.5603,192.4274,192.4748,2407.0
2020-09-22 14:50:00,202.72,202.93,202.7,202.93,4990.0,192.4748,192.6742,192.4559,192.6742,4990.0
2020-09-22 14:55:00,202.98,202.98,202.7,202.81,10235.0,192.7217,192.7217,192.4559,192.5603,10235.0
2020-09-22 15:00:00,202.86,202.86,202.56,202.68,6485.0,192.6078,192.6078,192.3229,192.4369,6485.0
2020-09-22 15:05:00,202.7,202.92,202.69,202.85,10259.0,192.4559,192.6647,192.4464,192.5983,10259.0
2020-09-22 15:10:00,202.82,202.92,202.66,202.71,7489.0,192.5698,192.6647,192.4179,192.4654,7489.0
2020-09-22 15:15:00,202.69,202.87,202.6,202.78,4918.0,192.4464,192.6173,192.3609,192.5318,4918.0
2020-09-22 15:20:00,202.83,202.99,202.71,202.99,8266.0,192.5793,192.7312,192.4654,192.7312,8266.0
2020-09-22 15:25:00,203.0,203.28,203.0,203.05,5466.0,192.7407,193.0065,192.7407,192.7882,5466.0
2020-09-22 15:30:00,203.11,203.18,202.87,203.04,14260.0,192.8451,192.9116,192.6173,192.7787,14260.0
2020-09-22 15:35:00,203.0,203.38,203.0,203.38,4651.0,192.7407,193.1015,192.7407,193.1015,4651.0
2020-09-22 15:40:00,203.42,203.65,203.31,203.37,9764.0,193.1395,193.3578,193.035,193.092,9764.0
2020-09-22 15:45:00,203.46,203.65,203.39,203.5,5407.0,193.1774,193.3578,193.111,193.2154,5407.0
2020-09-22 15:50:00,203.49,203.49,203.08,203.27,20383.0,193.2059,193.2059,192.8167,192.997,20383.0
2020-09-22 15:55:00,203.27,203.58,203.22,203.44,35750.0,192.997,193.2914,192.9496,193.1585,35750.0
2020-09-23 09:30:00,203.85,204.04,203.05,203.05,10880.0,193.5477,193.7281,192.7882,192.7882,10880.0
2020-09-23 09:35:00,203.19,204.51,202.89,204.51,5718.0,192.9211,194.1744,192.6363,194.1744,5718.0
2020-09-23 09:40:00,204.54,204.62,203.96,204.03,5786.0,194.2029,194.2788,193.6522,193.7186,5786.0
2020-09-23 09:45:00,204.33,205.28,204.24,205.19,9470.0,194.0035,194.9055,193.918,194.82,9470.0
2020-09-23 09:50:00,205.14,205.14,204.56,205.04,13725.0,194.7725,194.7725,194.2219,194.6776,13725.0
2020-09-23 09:55:00,205.0,205.0,204.34,204.97,4561.0,194.6396,194.6396,194.013,194.6111,4561.0
2020-09-23 10:00:00,205.01,205.38,204.76,205.38,4476.0,194.6491,195.0004,194.4117,195.0004,4476.0
2020-09-23 10:05:00,205.44,205.46,204.63,204.68,3187.0,195.0574,195.0764,194.2883,194.3358,3187.0
2020-09-23 10:10:00,204.61,204.71,204.12,204.67,5607.0,194.2693,194.3643,193.8041,194.3263,5607.0
2020-09-23 10:15:00,204.66,204.66,204.07,204.25,2598.0,194.3168,194.3168,193.7566,193.9275,2598.0
2020-09-23 10:20:00,204.18,204.26,203.8,204.15,6555.0,193.8611,193.937,193.5003,193.8326,6555.0
2020-09-23 10:25:00,204.11,204.34,204.11,204.25,2620.0,193.7946,194.013,193.7946,193.9275,2620.0
2020-09-23 10:30:00,204.32,204.32,204.0,204.0,1125.0,193.994,193.994,193.6902,193.6902,1125.0
2020-09-23 10:35:00,204.01,204.15,203.75,204.05,13571.0,193.6997,193.8326,193.4528,193.7376,13571.0
2020-09-23 10:40:00,204.11,204.44,204.0,204.44,9489.0,193.7946,194.1079,193.6902,194.1079,9489.0
2020-09-23 10:45:00,204.33,204.79,204.26,204.68,5250.0,194.0035,194.4402,193.937,194.3358,5250.0
2020-09-23 10:50:00,204.69,204.87,204.52,204.64,3894.0,194.3453,194.5162,194.1839,194.2978,3894.0
2020-09-23 10:55:00,204.83,204.91,204.68,204.79,3734.0,194.4782,194.5542,194.3358,194.4402,3734.0
2020-09-23 11:00:00,204.84,204.99,204.36,204.9,8550.0,194.4877,194.6301,194.032,194.5447,8550.0
2020-09-23 11:05:00,204.82,205.04,204.75,204.85,6487.0,194.4687,194.6776,194.4023,194.4972,6487.0
2020-09-23 11:10:00,204.99,205.08,204.68,204.89,33736.0,194.6301,194.7156,194.3358,194.5352,33736.0
2020-09-23 11:15:00,204.9,205.07,204.75,204.97,9295.0,194.5447,194.7061,194.4023,194.6111,9295.0
2020-09-23 11:20:00,204.94,205.05,204.7,204.71,12564.0,194.5827,194.6871,194.3548,194.3643,12564.0
2020-09-23 11:25:00,204.72,204.85,204.55,204.8,15252.0,194.3738,194.4972,194.2124,194.4497,15252.0
2020-09-23 11:30:00,204.8,204.94,204.6,204.65,31690.0,194.4497,194.5827,194.2598,194.3073,31690.0
2020-09-23 11:35:00,204.68,204.72,204.45,204.45,8875.0,194.3358,194.3738,194.1174,194.1174,8875.0
2020-09-23 11:40:00,204.54,204.54,204.32,204.35,2905.0,194.2029,194.2029,193.994,194.0225,2905.0
2020-09-23 11:45:00,204.33,204.34,203.95,204.17,11163.0,194.0035,194.013,193.6427,193.8516,11163.0
2020-09-23 11:50:00,204.11,204.31,203.92,204.15,9420.0,193.7946,193.9845,193.6142,193.8326,9420.0
2020-09-23 11:55:00,204.07,204.29,204.01,204.17,5269.0,193.7566,193.9655,193.6997,193.8516,5269.0
2020-09-23 12:00:00,204.17,204.33,204.04,204.09,6210.0,193.8516,194.0035,193.7281,193.7756,6210.0
2020-09-23 12:05:00,204.17,204.45,204.17,204.33,3303.0,193.8516,194.1174,193.8516,194.0035,3303.0
2020-09-23 12:10:00,204.37,204.49,204.23,204.25,4752.0,194.0415,194.1554,193.9085,193.9275,4752.0
2020-09-23 12:15:00,204.11,204.3,203.98,203.98,4700.0,193.7946,193.975,193.6712,193.6712,4700.0
2020-09-23 12:20:00,204.04,204.06,203.86,203.86,2102.0,193.7281,193.7471,193.5572,193.5572,2102.0
2020-09-23 12:25:00,204.06,204.36,204.06,204.36,1782.0,193.7471,194.032,193.7471,194.032,1782.0
2020-09-23 12:30:00,204.33,204.52,204.33,204.41,4328.0,194.0035,194.1839,194.0035,194.0794,4328.0
2020-09-23 12:35:00,204.42,204.77,204.32,204.77,3215.0,194.0889,194.4212,193.994,194.4212,3215.0
2020-09-23 12:40:00,204.87,205.33,204.86,205.3,3726.0,194.5162,194.9529,194.5067,194.9245,3726.0
2020-09-23 12:45:00,205.24,205.49,205.22,205.38,3100.0,194.8675,195.1049,194.8485,195.0004,3100.0
2020-09-23 12:50:00,205.34,205.5,205.32,205.42,2284.0,194.9624,195.1143,194.9434,195.0384,2284.0
2020-09-23 12:55:00,205.45,205.52,205.4,205.4,1600.0,195.0669,195.1333,195.0194,195.0194,1600.0
2020-09-23 13:00:00,205.37,205.37,205.18,205.27,707.0,194.9909,194.9909,194.8105,194.896,707.0
2020-09-23 13:05:00,205.14,205.31,205.03,205.03,2016.0,194.7725,194.934,194.6681,194.6681,2016.0
2020-09-23 13:10:00,205.05,205.21,204.9,205.21,4225.0,194.6871,194.839,194.5447,194.839,4225.0
2020-09-23 13:15:00,204.98,205.14,204.93,205.12,1473.0,194.6206,194.7725,194.5732,194.7536,1473.0
2020-09-23 13:20:00,205.16,205.35,205.04,205.18,2925.0,194.7915,194.9719,194.6776,194.8105,2925.0
2020-09-23 13:25:00,205.14,205.14,204.75,204.83,1621.0,194.7725,194.7725,194.4023,194.4782,1621.0
2020-09-23 13:30:00,204.68,205.0,204.66,204.77,3433.0,194.3358,194.6396,194.3168,194.4212,3433.0
2020-09-23 13:35:00,204.74,204.97,204.58,204.89,2806.0,194.3928,194.6111,194.2408,194.5352,2806.0
2020-09-23 13:40:00,204.76,204.92,204.71,204.71,4675.0,194.4117,194.5637,194.3643,194.3643,4675.0
2020-09-23 13:45:00,204.74,204.97,204.65,204.97,3325.0,194.3928,194.6111,194.3073,194.6111,3325.0
2020-09-23 13:50:00,204.97,205.09,204.56,204.8,4789.0,194.6111,194.7251,194.2219,194.4497,4789.0
2020-09-23 13:55:00,204.8,205.02,204.72,205.02,5653.0,194.4497,194.6586,194.3738,194.6586,5653.0
2020-09-23 14:00:00,204.97,205.06,204.7,204.8,3157.0,194.6111,194.6966,194.3548,194.4497,3157.0
2020-09-23 14:05:00,204.86,205.02,204.75,204.88,4867.0,194.5067,194.6586,194.4023,194.5257,4867.0
2020-09-23 14:10:00,204.84,204.96,204.71,204.96,4745.0,194.4877,194.6016,194.3643,194.6016,4745.0
2020-09-23 14:15:00,204.86,204.91,203.9,203.91,15959.0,194.5067,194.5542,193.5952,193.6047,15959.0
2020-09-23 14:20:00,204.0,204.25,203.66,203.95,61300.0,193.6902,193.9275,193.3673,193.6427,61300.0
2020-09-23 14:25:00,203.88,204.01,203.76,203.78,5502.0,193.5762,193.6997,193.4623,193.4813,5502.0
2020-09-23 14:30:00,203.84,203.88,203.46,203.88,3168.0,193.5382,193.5762,193.1774,193.5762,3168.0
2020-09-23 14:35:00,203.84,203.84,203.61,203.76,3512.0,193.5382,193.5382,193.3199,193.4623,3512.0
2020-09-23 14:40:00,203.74,203.74,203.33,203.42,13340.0,193.4433,193.4433,193.054,193.1395,13340.0
2020-09-23 14:45:00,203.52,203.65,203.17,203.28,1850.0,193.2344,193.3578,192.9021,193.0065,1850.0
2020-09-23 14:50:00,203.28,203.52,203.0,203.12,4829.0,193.0065,193.2344,192.7407,192.8546,4829.0
2020-09-23 14:55:00,203.03,203.03,202.72,202.89,6252.0,192.7692,192.7692,192.4748,192.6363,6252.0
2020-09-23 15:00:00,202.94,203.29,202.81,202.85,6238.0,192.6837,193.016,192.5603,192.5983,6238.0
2020-09-23 15:05:00,202.6,202.92,202.43,202.92,10082.0,192.3609,192.6647,192.1995,192.6647,10082.0
2020-09-23 15:10:00,202.92,203.38,202.87,203.26,8900.0,192.6647,193.1015,192.6173,192.9876,8900.0
2020-09-23 15:15:00,203.22,203.22,202.76,203.09,15112.0,192.9496,192.9496,192.5128,192.8261,15112.0
2020-09-23 15:20:00,203.03,203.18,202.61,202.69,9070.0,192.7692,192.9116,192.3704,192.4464,9070.0
2020-09-23 15:25:00,202.72,203.0,202.54,202.93,5515.0,192.4748,192.7407,192.3039,192.6742,5515.0
2020-09-23 15:30:00,202.96,203.01,202.63,202.8,4331.0,192.7027,192.7502,192.3894,192.5508,4331.0
2020-09-23 15:35:00,202.85,203.11,202.77,202.92,14594.0,192.5983,192.8451,192.5223,192.6647,14594.0
2020-09-23 15:40:00,202.96,203.14,202.66,203.0,8811.0,192.7027,192.8736,192.4179,192.7407,8811.0
2020-09-23 15:45:00,202.97,203.0,201.95,202.17,14304.0,192.7122,192.7407,191.7438,191.9526,14304.0
2020-09-23 15:50:00,202.17,202.27,201.85,202.15,17467.0,191.9526,192.0476,191.6488,191.9337,17467.0
2020-09-23 15:55:00,202.1,202.74,202.08,202.4,58410.0,191.8862,192.4938,191.8672,192.171,58410.0
2020-09-24 09:30:00,201.63,201.63,201.0,201.0,11761.0,191.4399,191.4399,190.8418,190.8418,11761.0
2020-09-24 09:35:00,200.87,200.87,199.52,199.86,7192.0,190.7183,190.7183,189.4366,189.7594,7192.0
2020-09-24 09:40:00,199.71,199.71,199.09,199.23,3628.0,189.617,189.617,189.0283,189.1612,3628.0
2020-09-24 09:45:00,199.0,199.43,198.75,199.43,8564.0,188.9428,189.3511,188.7055,189.3511,8564.0
2020-09-24 09:50:00,199.3,200.13,199.27,200.12,4708.0,189.2277,190.0157,189.1992,190.0062,4708.0
2020-09-24 09:55:00,200.03,200.14,199.79,199.99,4799.0,189.9208,190.0252,189.6929,189.8828,4799.0
2020-09-24 10:00:00,200.36,200.98,200.31,200.55,10249.0,190.2341,190.8228,190.1866,190.4145,10249.0
2020-09-24 10:05:00,200.72,201.73,200.72,201.67,9660.0,190.5759,191.5349,190.5759,191.4779,9660.0
2020-09-24 10:10:00,201.6,201.78,201.18,201.55,4925.0,191.4114,191.5824,191.0127,191.364,4925.0
2020-09-24 10:15:00,201.78,201.79,200.98,200.99,4612.0,191.5824,191.5918,190.8228,190.8323,4612.0
2020-09-24 10:20:00,200.99,201.31,200.81,200.81,4354.0,190.8323,191.1361,190.6614,190.6614,4354.0
2020-09-24 10:25:00,200.61,200.72,200.47,200.67,3320.0,190.4715,190.5759,190.3386,190.5284,3320.0
2020-09-24 10:30:00,200.71,200.71,200.28,200.46,5522.0,190.5664,190.5664,190.1582,190.3291,5522.0
2020-09-24 10:35:00,200.36,200.65,199.97,199.97,3109.0,190.2341,190.5095,189.8638,189.8638,3109.0
2020-09-24 10:40:00,199.81,200.06,199.53,199.53,4105.0,189.7119,189.9493,189.4461,189.4461,4105.0
2020-09-24 10:45:00,199.63,200.04,199.54,199.71,7773.0,189.541,189.9303,189.4556,189.617,7773.0
2020-09-24 10:50:00,199.68,199.95,199.33,199.8,2600.0,189.5885,189.8448,189.2562,189.7024,2600.0
2020-09-24 10:55:00,199.84,200.02,199.43,199.88,3426.0,189.7404,189.9113,189.3511,189.7784,3426.0
2020-09-24 11:00:00,199.95,200.09,199.5,199.53,7057.0,189.8448,189.9778,189.4176,189.4461,7057.0
2020-09-24 11:05:00,199.58,199.78,199.15,199.23,12087.0,189.4935,189.6834,189.0853,189.1612,12087.0
2020-09-24 11:10:00,199.26,199.33,198.79,199.17,5836.0,189.1897,189.2562,188.7435,189.1043,5836.0
2020-09-24 11:15:00,199.21,199.24,198.58,198.58,4849.0,189.1422,189.1707,188.5441,188.5441,4849.0
2020-09-24 11:20:00,198.62,199.17,198.45,199.0,13166.0,188.5821,189.1043,188.4206,188.9428,13166.0
2020-09-24 11:25:00,198.97,199.0,198.59,198.68,11608.0,188.9144,188.9428,188.5536,188.639,11608.0
2020-09-24 11:30:00,198.74,198.85,198.48,198.75,12690.0,188.696,188.8004,188.4491,188.7055,12690.0
2020-09-24 11:35:00,198.75,198.94,198.67,198.93,11787.0,188.7055,188.8859,188.6295,188.8764,11787.0
2020-09-24 11:40:00,198.97,199.27,198.81,198.94,6158.0,188.9144,189.1992,188.7625,188.8859,6158.0
2020-09-24 11:45:00,198.97,199.08,198.47,198.49,22921.0,188.9144,189.0188,188.4396,188.4586,22921.0
2020-09-24 11:50:00,198.55,198.58,198.44,198.44,8200.0,188.5156,188.5441,188.4112,188.4112,8200.0
2020-09-24 11:55:00,198.35,199.04,198.33,199.03,5421.0,188.3257,188.9808,188.3067,188.9713,5421.0
2020-09-24 12:00:00,199.03,199.45,198.92,199.14,16642.0,188.9713,189.3701,188.8669,189.0758,16642.0
2020-09-24 12:05:00,199.17,199.95,199.15,199.95,7046.0,189.1043,189.8448,189.0853,189.8448,7046.0
2020-09-24 12:10:00,199.93,199.93,199.45,199.56,8354.0,189.8258,189.8258,189.3701,189.4745,8354.0
2020-09-24 12:15:00,199.53,199.76,199.5,199.54,2420.0,189.4461,189.6644,189.4176,189.4556,2420.0
2020-09-24 12:20:00,199.62,199.9,199.48,199.56,2452.0,189.5315,189.7974,189.3986,189.4745,2452.0
2020-09-24 12:25:00,199.54,200.21,199.54,199.85,2775.0,189.4556,190.0917,189.4556,189.7499,2775.0
2020-09-24 12:30:00,199.84,199.85,199.33,199.33,2874.0,189.7404,189.7499,189.2562,189.2562,2874.0
2020-09-24 12:35:00,199.28,199.37,199.09,199.23,3536.0,189.2087,189.2941,189.0283,189.1612,3536.0
2020-09-24 12:40:00,199.15,199.32,199.15,199.29,2100.0,189.0853,189.2467,189.0853,189.2182,2100.0
2020-09-24 12:45:00,199.3,199.33,199.02,199.13,6685.0,189.2277,189.2562,188.9618,189.0663,6685.0
2020-09-24 12:50:00,199.08,199.08,198.58,198.71,3568.0,189.0188,189.0188,188.5441,188.6675,3568.0
2020-09-24 12:55:00,198.87,199.37,198.83,199.36,6194.0,188.8194,189.2941,188.7814,189.2847,6194.0
2020-09-24 13:00:00,199.4,199.7,199.36,199.48,4512.0,189.3226,189.6075,189.2847,189.3986,4512.0
2020-09-24 13:05:00,199.35,199.49,199.16,199.26,13025.0,189.2752,189.4081,189.0948,189.1897,13025.0
2020-09-24 13:10:00,199.23,199.65,199.03,199.61,4903.0,189.1612,189.56,188.9713,189.522,4903.0
2020-09-24 13:15:00,199.61,199.85,199.57,199.65,3300.0,189.522,189.7499,189.484,189.56,3300.0
2020-09-24 13:20:00,199.62,200.35,199.62,200.09,3403.0,189.5315,190.2246,189.5315,189.9778,3403.0
2020-09-24 13:25:00,200.22,200.52,200.06,200.52,3783.0,190.1012,190.386,189.9493,190.386,3783.0
2020-09-24 13:30:00,200.5,200.75,200.35,200.56,4016.0,190.367,190.6044,190.2246,190.424,4016.0
2020-09-24 13:35:00,200.44,200.55,200.21,200.4,3828.0,190.3101,190.4145,190.0917,190.2721,3828.0
2020-09-24 13:40:00,200.4,200.54,200.19,200.33,7472.0,190.2721,190.405,190.0727,190.2056,7472.0
2020-09-24 13:45:00,200.41,200.45,200.13,200.23,3498.0,190.2816,190.3196,190.0157,190.1107,3498.0
2020-09-24 13:50:00,200.18,200.38,200.18,200.27,2000.0,190.0632,190.2531,190.0632,190.1487,2000.0
2020-09-24 13:55:00,200.1,200.11,199.65,199.65,2529.0,189.9873,189.9968,189.56,189.56,2529.0
2020-09-24 14:00:00,199.76,199.95,199.55,199.55,3542.0,189.6644,189.8448,189.4651,189.4651,3542.0
2020-09-24 14:05:00,199.62,199.85,199.61,199.71,3330.0,189.5315,189.7499,189.522,189.617,3330.0
2020-09-24 14:10:00,199.66,199.81,199.57,199.73,3115.0,189.5695,189.7119,189.484,189.636,3115.0
2020-09-24 14:15:00,199.85,199.87,199.01,199.03,2062.0,189.7499,189.7689,188.9523,188.9713,2062.0
2020-09-24 14:20:00,199.05,199.2,198.98,199.19,4319.0,188.9903,189.1327,188.9239,189.1232,4319.0
2020-09-24 14:25:00,199.06,199.41,199.06,199.36,4386.0,188.9998,189.3321,188.9998,189.2847,4386.0
2020-09-24 14:30:00,199.25,199.56,199.24,199.37,3986.0,189.1802,189.4745,189.1707,189.2941,3986.0
2020-09-24 14:35:00,199.26,199.33,199.05,199.25,2584.0,189.1897,189.2562,188.9903,189.1802,2584.0
2020-09-24 14:40:00,199.32,199.45,199.05,199.38,3628.0,189.2467,189.3701,188.9903,189.3036,3628.0
2020-09-24 14:45:00,199.28,199.34,198.74,198.84,6606.0,189.2087,189.2657,188.696,188.7909,6606.0
2020-09-24 14:50:00,198.88,198.88,198.21,198.3,6383.0,188.8289,188.8289,188.1928,188.2782,6383.0
2020-09-24 14:55:00,198.24,198.42,197.84,197.89,7120.0,188.2213,188.3922,187.8415,187.8889,7120.0
2020-09-24 15:00:00,197.92,198.17,197.87,197.87,8081.0,187.9174,188.1548,187.87,187.87,8081.0
2020-09-24 15:05:00,197.88,198.19,197.87,198.11,6129.0,187.8795,188.1738,187.87,188.0978,6129.0
2020-09-24 15:10:00,198.05,198.53,198.02,198.48,8023.0,188.0409,188.4966,188.0124,188.4491,8023.0
2020-09-24 15:15:00,198.39,198.5,198.27,198.28,6477.0,188.3637,188.4681,188.2497,188.2592,6477.0
2020-09-24 15:20:00,198.26,198.26,197.67,197.92,12540.0,188.2402,188.2402,187.6801,187.9174,12540.0
2020-09-24 15:25:00,197.81,198.05,197.58,197.81,12052.0,187.813,188.0409,187.5946,187.813,12052.0
2020-09-24 15:30:00,197.78,198.19,197.73,198.1,10679.0,187.7845,188.1738,187.737,188.0883,10679.0
2020-09-24 15:35:00,198.12,198.53,197.77,198.49,11926.0,188.1073,188.4966,187.775,188.4586,11926.0
2020-09-24 15:40:00,198.44,198.58,198.33,198.44,10789.0,188.4112,188.5441,188.3067,188.4112,10789.0
2020-09-24 15:45:00,198.49,198.97,198.32,198.53,18751.0,188.4586,188.9144,188.2972,188.4966,18751.0
2020-09-24 15:50:00,198.34,199.17,198.33,199.17,23636.0,188.3162,189.1043,188.3067,189.1043,23636.0
2020-09-24 15:55:00,199.25,199.55,198.91,198.94,46531.0,189.1802,189.4651,188.8574,188.8859,46531.0
2020-09-25 09:30:00,196.75,197.76,196.75,197.76,14555.0,186.8066,187.7655,186.8066,187.7655,14555.0
2020-09-25 09:35:00,197.82,198.65,197.82,198.5,2525.0,187.8225,188.6105,187.8225,188.4681,2525.0
2020-09-25 09:40:00,198.91,199.99,198.82,199.98,8455.0,188.8574,189.8828,188.7719,189.8733,8455.0
2020-09-25 09:45:00,199.99,200.21,199.74,200.0,28546.0,189.8828,190.0917,189.6455,189.8923,28546.0
2020-09-25 09:50:00,199.98,200.37,199.85,199.9,15911.0,189.8733,190.2436,189.7499,189.7974,15911.0
2020-09-25 09:55:00,199.8,200.24,199.51,200.24,13316.0,189.7024,190.1202,189.4271,190.1202,13316.0
2020-09-25 10:00:00,200.07,200.1,199.78,200.03,9293.0,189.9588,189.9873,189.6834,189.9208,9293.0
2020-09-25 10:05:00,200.02,200.16,199.77,199.78,3204.0,189.9113,190.0442,189.6739,189.6834,3204.0
2020-09-25 10:10:00,199.78,199.84,198.99,199.11,9499.0,189.6834,189.7404,188.9334,189.0473,9499.0
2020-09-25 10:15:00,199.43,199.64,199.32,199.61,6556.0,189.3511,189.5505,189.2467,189.522,6556.0
2020-09-25 10:20:00,199.98,200.33,199.93,200.28,2893.0,189.8733,190.2056,189.8258,190.1582,2893.0
2020-09-25 10:25:00,200.39,200.73,200.37,200.48,2771.0,190.2626,190.5854,190.2436,190.3481,2771.0
2020-09-25 10:30:00,200.49,200.64,200.41,200.5,3499.0,190.3575,190.5,190.2816,190.367,3499.0
2020-09-25 10:35:00,200.42,200.55,200.25,200.54,3028.0,190.2911,190.4145,190.1297,190.405,3028.0
2020-09-25 10:40:00,200.98,201.09,200.49,200.59,2583.0,190.8228,190.9272,190.3575,190.4525,2583.0
2020-09-25 10:45:00,200.76,200.91,200.33,200.36,2000.0,190.6139,190.7563,190.2056,190.2341,2000.0
2020-09-25 10:50:00,200.48,201.17,200.48,201.16,4678.0,190.3481,191.0032,190.3481,190.9937,4678.0
2020-09-25 10:55:00,201.13,201.31,201.1,201.17,1630.0,190.9652,191.1361,190.9367,191.0032,1630.0
2020-09-25 11:00:00,201.18,201.18,200.78,200.78,2908.0,191.0127,191.0127,190.6329,190.6329,2908.0
2020-09-25 11:05:00,200.81,200.83,200.5,200.54,1598.0,190.6614,190.6804,190.367,190.405,1598.0
2020-09-25 11:10:00,200.46,201.17,200.42,200.93,3200.0,190.3291,191.0032,190.2911,190.7753,3200.0
2020-09-25 11:15:00,201.2,201.55,201.11,201.5,9294.0,191.0317,191.364,190.9462,191.3165,9294.0
2020-09-25 11:20:00,201.46,201.47,201.3,201.44,2750.0,191.2785,191.288,191.1266,191.2595,2750.0
2020-09-25 11:25:00,201.43,201.78,201.43,201.56,5795.0,191.25,191.5824,191.25,191.3735,5795.0
2020-09-25 11:30:00,201.73,201.74,201.39,201.6,2856.0,191.5349,191.5444,191.2121,191.4114,2856.0
2020-09-25 11:35:00,201.68,201.72,201.48,201.59,2100.0,191.4874,191.5254,191.2975,191.402,2100.0
2020-09-25 11:40:00,201.64,201.73,201.0,201.0,4664.0,191.4494,191.5349,190.8418,190.8418,4664.0
2020-09-25 11:45:00,201.03,201.11,200.83,200.92,1490.0,190.8703,190.9462,190.6804,190.7658,1490.0
2020-09-25 11:50:00,200.81,201.0,200.81,200.95,1826.0,190.6614,190.8418,190.6614,190.7943,1826.0
2020-09-25 11:55:00,201.16,201.19,200.85,200.85,1001.0,190.9937,191.0222,190.6994,190.6994,1001.0
2020-09-25 12:00:00,201.07,201.36,201.07,201.36,339.0,190.9082,191.1836,190.9082,191.1836,339.0
2020-09-25 12:05:00,201.36,201.74,201.27,201.74,2180.0,191.1836,191.5444,191.0981,191.5444,2180.0
2020-09-25 12:10:00,201.76,201.88,201.72,201.82,2186.0,191.5634,191.6773,191.5254,191.6203,2186.0
2020-09-25 12:15:00,201.82,201.82,201.37,201.59,3720.0,191.6203,191.6203,191.1931,191.402,3720.0
2020-09-25 12:20:00,201.49,201.72,201.36,201.67,2741.0,191.307,191.5254,191.1836,191.4779,2741.0
2020-09-25 12:25:00,201.69,201.73,201.51,201.51,1900.0,191.4969,191.5349,191.326,191.326,1900.0
2020-09-25 12:30:00,201.75,201.75,201.12,201.55,5474.0,191.5539,191.5539,190.9557,191.364,5474.0
2020-09-25 12:35:00,201.53,201.74,201.44,201.49,5425.0,191.345,191.5444,191.2595,191.307,5425.0
2020-09-25 12:40:00,201.63,201.87,201.59,201.73,2189.0,191.4399,191.6678,191.402,191.5349,2189.0
2020-09-25 12:45:00,201.83,202.07,201.78,201.9,2929.0,191.6298,191.8577,191.5824,191.6963,2929.0
2020-09-25 12:50:00,201.9,202.1,201.9,201.97,1000.0,191.6963,191.8862,191.6963,191.7627,1000.0
2020-09-25 12:55:00,201.99,201.99,201.9,201.91,643.0,191.7817,191.7817,191.6963,191.7058,643.0
2020-09-25 13:00:00,201.81,201.97,201.75,201.87,2204.0,191.6108,191.7627,191.5539,191.6678,2204.0
2020-09-25 13:05:00,202.11,202.29,202.02,202.26,3504.0,191.8957,192.0666,191.8102,192.0381,3504.0
2020-09-25 13:10:00,202.41,202.62,202.4,202.59,1300.0,192.1805,192.3799,192.171,192.3514,1300.0
2020-09-25 13:15:00,202.57,202.78,202.45,202.49,3072.0,192.3324,192.5318,192.2185,192.2565,3072.0
2020-09-25 13:20:00,202.33,202.64,202.32,202.61,2124.0,192.1046,192.3989,192.0951,192.3704,2124.0
2020-09-25 13:25:00,202.66,202.66,202.5,202.57,2407.0,192.4179,192.4179,192.266,192.3324,2407.0
2020-09-25 13:30:00,202.66,202.78,202.57,202.57,1860.0,192.4179,192.5318,192.3324,192.3324,1860.0
2020-09-25 13:35:00,202.69,202.73,202.56,202.56,830.0,192.4464,192.4843,192.3229,192.3229,830.0
2020-09-25 13:40:00,202.66,202.88,202.66,202.72,1962.0,192.4179,192.6268,192.4179,192.4748,1962.0
2020-09-25 13:45:00,202.75,202.93,202.67,202.85,1744.0,192.5033,192.6742,192.4274,192.5983,1744.0
2020-09-25 13:50:00,202.82,202.95,202.8,202.85,2919.0,192.5698,192.6932,192.5508,192.5983,2919.0
2020-09-25 13:55:00,202.79,202.88,202.6,202.68,6052.0,192.5413,192.6268,192.3609,192.4369,6052.0
2020-09-25 14:00:00,202.71,203.05,202.71,203.05,6301.0,192.4654,192.7882,192.4654,192.7882,6301.0
2020-09-25 14:05:00,203.06,203.29,203.04,203.04,1435.0,192.7977,193.016,192.7787,192.7787,1435.0
2020-09-25 14:10:00,203.0,203.02,202.96,202.98,1425.0,192.7407,192.7597,192.7027,192.7217,1425.0
2020-09-25 14:15:00,202.96,203.63,202.95,203.62,3405.0,192.7027,193.3389,192.6932,193.3294,3405.0
2020-09-25 14:20:00,203.68,203.76,203.4,203.76,5552.0,193.3863,193.4623,193.1205,193.4623,5552.0
2020-09-25 14:25:00,203.8,203.92,203.73,203.73,10498.0,193.5003,193.6142,193.4338,193.4338,10498.0
2020-09-25 14:30:00,203.66,203.84,203.54,203.55,4954.0,193.3673,193.5382,193.2534,193.2629,4954.0
2020-09-25 14:35:00,203.63,203.81,203.51,203.51,16702.0,193.3389,193.5098,193.2249,193.2249,16702.0
2020-09-25 14:40:00,203.47,203.5,203.34,203.34,3475.0,193.1869,193.2154,193.0635,193.0635,3475.0
2020-09-25 14:45:00,203.24,203.4,203.24,203.35,1254.0,192.9686,193.1205,192.9686,193.073,1254.0
2020-09-25 14:50:00,203.48,203.49,203.21,203.37,3328.0,193.1964,193.2059,192.9401,193.092,3328.0
2020-09-25 14:55:00,203.4,203.66,203.39,203.54,2496.0,193.1205,193.3673,193.111,193.2534,2496.0
2020-09-25 15:00:00,203.63,203.91,203.63,203.83,1979.0,193.3389,193.6047,193.3389,193.5287,1979.0
2020-09-25 15:05:00,203.9,204.22,203.74,204.21,3742.0,193.5952,193.899,193.4433,193.8895,3742.0
2020-09-25 15:10:00,204.1,204.42,204.01,204.08,2200.0,193.7851,194.0889,193.6997,193.7661,2200.0
2020-09-25 15:15:00,204.1,204.71,204.06,204.71,3254.0,193.7851,194.3643,193.7471,194.3643,3254.0
2020-09-25 15:20:00,204.58,205.03,204.56,204.9,12188.0,194.2408,194.6681,194.2219,194.5447,12188.0
2020-09-25 15:25:00,204.95,205.04,204.78,204.94,8919.0,194.5921,194.6776,194.4307,194.5827,8919.0
2020-09-25 15:30:00,204.92,204.92,204.41,204.42,10193.0,194.5637,194.5637,194.0794,194.0889,10193.0
2020-09-25 15:35:00,204.41,204.64,204.1,204.1,5849.0,194.0794,194.2978,193.7851,193.7851,5849.0
2020-09-25 15:40:00,204.09,204.38,203.99,204.38,10935.0,193.7756,194.051,193.6807,194.051,10935.0
2020-09-25 15:45:00,204.32,204.7,204.14,204.63,31638.0,193.994,194.3548,193.8231,194.2883,31638.0
2020-09-25 15:50:00,204.61,204.99,204.26,204.99,45015.0,194.2693,194.6301,193.937,194.6301,45015.0
2020-09-25 15:55:00,204.85,205.15,204.6,204.99,73706.0,194.4972,194.782,194.2598,194.6301,73706.0
2020-09-28 09:30:00,209.02,210.15,208.68,208.68,38390.0,198.4565,199.5293,198.1336,198.1336,38390.0
2020-09-28 09:35:00,209.05,209.52,207.77,207.9,16856.0,198.4849,198.9312,197.2696,197.3931,16856.0
2020-09-28 09:40:00,207.74,208.51,207.73,208.29,6997.0,197.2411,197.9722,197.2316,197.7633,6997.0
2020-09-28 09:45:00,208.27,208.59,208.04,208.59,10032.0,197.7444,198.0482,197.526,198.0482,10032.0
2020-09-28 09:50:00,208.41,208.41,207.73,207.84,4728.0,197.8773,197.8773,197.2316,197.3361,4728.0
2020-09-28 09:55:00,207.57,208.11,207.52,208.09,5050.0,197.0797,197.5924,197.0323,197.5735,5050.0
2020-09-28 10:00:00,208.18,208.97,208.09,208.88,8044.0,197.6589,198.409,197.5735,198.3235,8044.0
2020-09-28 10:05:00,208.93,209.05,207.64,207.64,15260.0,198.371,198.4849,197.1462,197.1462,15260.0
2020-09-28 10:10:00,207.73,208.09,207.53,208.09,6304.0,197.2316,197.5735,197.0418,197.5735,6304.0
2020-09-28 10:15:00,208.13,208.73,208.09,208.51,9967.0,197.6114,198.1811,197.5735,197.9722,9967.0
2020-09-28 10:20:00,208.55,209.08,208.52,209.08,12943.0,198.0102,198.5134,197.9817,198.5134,12943.0
2020-09-28 10:25:00,209.37,209.45,209.08,209.25,6003.0,198.7888,198.8647,198.5134,198.6748,6003.0
2020-09-28 10:30:00,209.34,209.88,209.34,209.51,4526.0,198.7603,199.273,198.7603,198.9217,4526.0
2020-09-28 10:35:00,209.59,209.63,209.14,209.15,7450.0,198.9976,199.0356,198.5704,198.5799,7450.0
2020-09-28 10:40:00,209.06,209.4,208.76,208.89,2944.0,198.4944,198.8172,198.2096,198.333,2944.0
2020-09-28 10:45:00,208.92,209.0,208.06,208.14,2953.0,198.3615,198.4375,197.545,197.6209,2953.0
2020-09-28 10:50:00,208.11,208.52,208.1,208.43,3552.0,197.5924,197.9817,197.5829,197.8963,3552.0
2020-09-28 10:55:00,208.49,208.55,207.82,207.97,8119.0,197.9532,198.0102,197.3171,197.4595,8119.0
2020-09-28 11:00:00,208.08,208.39,208.08,208.39,2950.0,197.564,197.8583,197.564,197.8583,2950.0
2020-09-28 11:05:00,208.27,208.55,208.04,208.55,3630.0,197.7444,198.0102,197.526,198.0102,3630.0
2020-09-28 11:10:00,208.45,208.54,208.27,208.42,3438.0,197.9153,198.0007,197.7444,197.8868,3438.0
2020-09-28 11:15:00,208.36,208.36,208.11,208.35,4314.0,197.8298,197.8298,197.5924,197.8203,4314.0
2020-09-28 11:20:00,208.32,208.5,208.03,208.5,4023.0,197.7918,197.9627,197.5165,197.9627,4023.0
2020-09-28 11:25:00,208.5,208.57,208.25,208.52,10451.0,197.9627,198.0292,197.7254,197.9817,10451.0
2020-09-28 11:30:00,208.78,209.06,208.7,208.87,5060.0,198.2286,198.4944,198.1526,198.314,5060.0
2020-09-28 11:35:00,208.97,209.03,208.92,209.0,3334.0,198.409,198.4659,198.3615,198.4375,3334.0
2020-09-28 11:40:00,209.04,209.13,208.87,209.13,7103.0,198.4754,198.5609,198.314,198.5609,7103.0
2020-09-28 11:45:00,209.25,209.25,208.98,209.09,3722.0,198.6748,198.6748,198.4185,198.5229,3722.0
2020-09-28 11:50:00,209.09,209.18,208.98,209.04,2775.0,198.5229,198.6084,198.4185,198.4754,2775.0
2020-09-28 11:55:00,208.99,208.99,208.8,208.92,2725.0,198.428,198.428,198.2476,198.3615,2725.0
2020-09-28 12:00:00,208.91,208.98,208.83,208.98,2843.0,198.352,198.4185,198.2761,198.4185,2843.0
2020-09-28 12:05:00,209.1,209.11,209.0,209.07,1509.0,198.5324,198.5419,198.4375,198.5039,1509.0
2020-09-28 12:10:00,209.05,209.14,208.94,209.1,3674.0,198.4849,198.5704,198.3805,198.5324,3674.0
2020-09-28 12:15:00,209.08,209.1,208.69,208.78,28217.0,198.5134,198.5324,198.1431,198.2286,28217.0
2020-09-28 12:20:00,208.82,208.92,208.71,208.71,3110.0,198.2666,198.3615,198.1621,198.1621,3110.0
2020-09-28 12:25:00,208.72,208.74,208.32,208.36,2472.0,198.1716,198.1906,197.7918,197.8298,2472.0
2020-09-28 12:30:00,208.34,208.4,208.16,208.16,2991.0,197.8108,197.8678,197.6399,197.6399,2991.0
2020-09-28 12:35:00,208.13,208.29,208.13,208.21,3127.0,197.6114,197.7633,197.6114,197.6874,3127.0
2020-09-28 12:40:00,208.22,208.49,208.22,208.49,1628.0,197.6969,197.9532,197.6969,197.9532,1628.0
2020-09-28 12:45:00,208.41,208.5,208.41,208.47,1979.0,197.8773,197.9627,197.8773,197.9342,1979.0
2020-09-28 12:50:00,208.59,208.66,208.58,208.63,3595.0,198.0482,198.1146,198.0387,198.0862,3595.0
2020-09-28 12:55:00,208.5,208.71,208.46,208.71,5676.0,197.9627,198.1621,197.9248,198.1621,5676.0
2020-09-28 13:00:00,208.61,208.63,208.55,208.61,1625.0,198.0672,198.0862,198.0102,198.0672,1625.0
2020-09-28 13:05:00,208.55,208.59,208.24,208.25,3227.0,198.0102,198.0482,197.7159,197.7254,3227.0
2020-09-28 13:10:00,208.28,208.3,208.18,208.25,2283.0,197.7539,197.7728,197.6589,197.7254,2283.0
2020-09-28 13:15:00,208.27,208.5,208.23,208.23,3050.0,197.7444,197.9627,197.7064,197.7064,3050.0
2020-09-28 13:20:00,208.21,208.52,208.21,208.52,2582.0,197.6874,197.9817,197.6874,197.9817,2582.0
2020-09-28 13:25:00,208.52,208.52,208.15,208.17,4307.0,197.9817,197.9817,197.6304,197.6494,4307.0
2020-09-28 13:30:00,208.21,208.75,208.21,208.73,6387.0,197.6874,198.2001,197.6874,198.1811,6387.0
2020-09-28 13:35:00,208.83,208.9,208.67,208.7,3558.0,198.2761,198.3425,198.1241,198.1526,3558.0
2020-09-28 13:40:00,208.67,208.67,208.46,208.53,4978.0,198.1241,198.1241,197.9248,197.9912,4978.0
2020-09-28 13:45:00,208.54,208.96,208.54,208.95,1976.0,198.0007,198.3995,198.0007,198.39,1976.0
2020-09-28 13:50:00,208.95,208.96,208.77,208.89,4658.0,198.39,198.3995,198.2191,198.333,4658.0
2020-09-28 13:55:00,208.9,209.09,208.89,208.99,2781.0,198.3425,198.5229,198.333,198.428,2781.0
2020-09-28 14:00:00,208.95,208.97,208.72,208.78,12505.0,198.39,198.409,198.1716,198.2286,12505.0
2020-09-28 14:05:00,208.78,208.78,208.41,208.62,4150.0,198.2286,198.2286,197.8773,198.0767,4150.0
2020-09-28 14:10:00,208.59,208.98,208.56,208.87,2838.0,198.0482,198.4185,198.0197,198.314,2838.0
2020-09-28 14:15:00,208.9,209.03,208.84,208.94,2986.0,198.3425,198.4659,198.2856,198.3805,2986.0
2020-09-28 14:20:00,208.95,209.26,208.87,209.05,4880.0,198.39,198.6843,198.314,198.4849,4880.0
2020-09-28 14:25:00,209.02,209.14,208.98,209.02,2950.0,198.4565,198.5704,198.4185,198.4565,2950.0
2020-09-28 14:30:00,209.06,209.14,208.82,208.85,5671.0,198.4944,198.5704,198.2666,198.295,5671.0
2020-09-28 14:35:00,208.88,208.95,208.74,208.94,4123.0,198.3235,198.39,198.1906,198.3805,4123.0
2020-09-28 14:40:00,208.91,208.97,208.8,208.93,5021.0,198.352,198.409,198.2476,198.371,5021.0
2020-09-28 14:45:00,208.91,209.02,208.6,208.6,7876.0,198.352,198.4565,198.0577,198.0577,7876.0
2020-09-28 14:50:00,208.65,208.75,208.6,208.69,4032.0,198.1052,198.2001,198.0577,198.1431,4032.0
2020-09-28 14:55:00,208.62,208.62,208.34,208.59,3472.0,198.0767,198.0767,197.8108,198.0482,3472.0
2020-09-28 15:00:00,208.59,208.61,208.27,208.57,8360.0,198.0482,198.0672,197.7444,198.0292,8360.0
2020-09-28 15:05:00,208.58,208.67,208.31,208.34,4599.0,198.0387,198.1241,197.7823,197.8108,4599.0
2020-09-28 15:10:00,208.34,208.4,208.11,208.37,4440.0,197.8108,197.8678,197.5924,197.8393,4440.0
2020-09-28 15:15:00,208.33,208.38,207.92,207.92,4080.0,197.8013,197.8488,197.412,197.412,4080.0
2020-09-28 15:20:00,207.92,208.16,207.77,207.85,6430.0,197.412,197.6399,197.2696,197.3456,6430.0
2020-09-28 15:25:00,207.89,208.21,207.89,208.17,6999.0,197.3836,197.6874,197.3836,197.6494,6999.0
2020-09-28 15:30:00,208.04,208.04,207.54,207.61,22642.0,197.526,197.526,197.0513,197.1177,22642.0
2020-09-28 15:35:00,207.6,207.67,207.43,207.53,6902.0,197.1082,197.1747,196.9468,197.0418,6902.0
2020-09-28 15:40:00,207.48,207.97,207.48,207.86,11354.0,196.9943,197.4595,196.9943,197.3551,11354.0
2020-09-28 15:45:00,207.85,207.85,207.12,207.21,14237.0,197.3456,197.3456,196.6525,196.7379,14237.0
2020-09-28 15:50:00,207.01,207.47,207.01,207.47,23591.0,196.548,196.9848,196.548,196.9848,23591.0
2020-09-28 15:55:00,207.45,207.57,207.02,207.08,52975.0,196.9658,197.0797,196.5575,196.6145,52975.0
2020-09-29 09:30:00,207.99,207.99,207.0,207.23,15849.0,198.0331,198.0331,197.0905,197.3095,15849.0
2020-09-29 09:35:00,207.46,207.47,206.69,207.25,4837.0,197.5285,197.538,196.7953,197.3285,4837.0
2020-09-29 09:40:00,207.12,207.89,206.86,207.83,6260.0,197.2048,197.9379,196.9572,197.8808,6260.0
2020-09-29 09:45:00,207.93,208.86,207.93,208.36,3256.0,197.976,198.8615,197.976,198.3854,3256.0
2020-09-29 09:50:00,208.57,208.81,208.14,208.26,2795.0,198.5853,198.8139,198.1759,198.2902,2795.0
2020-09-29 09:55:00,208.28,208.33,207.88,207.99,2383.0,198.3092,198.3568,197.9284,198.0331,2383.0
2020-09-29 10:00:00,208.16,208.58,208.02,208.54,3691.0,198.195,198.5949,198.0617,198.5568,3691.0
2020-09-29 10:05:00,208.72,208.72,207.8,207.87,7929.0,198.7282,198.7282,197.8522,197.9189,7929.0
2020-09-29 10:10:00,207.87,208.38,207.87,208.38,2265.0,197.9189,198.4044,197.9189,198.4044,2265.0
2020-09-29 10:15:00,208.36,208.49,208.33,208.34,800.0,198.3854,198.5092,198.3568,198.3664,800.0
2020-09-29 10:20:00,208.2,208.79,208.2,208.79,9561.0,198.2331,198.7948,198.2331,198.7948,9561.0
2020-09-29 10:25:00,208.8,208.82,208.35,208.41,2697.0,198.8043,198.8234,198.3759,198.433,2697.0
2020-09-29 10:30:00,208.34,208.34,207.51,207.54,6250.0,198.3664,198.3664,197.5761,197.6047,6250.0
2020-09-29 10:35:00,207.42,207.42,206.8,206.8,2489.0,197.4904,197.4904,196.9001,196.9001,2489.0
2020-09-29 10:40:00,206.94,207.01,206.5,206.83,4091.0,197.0334,197.1,196.6144,196.9286,4091.0
2020-09-29 10:45:00,206.86,206.91,206.22,206.54,5017.0,196.9572,197.0048,196.3478,196.6525,5017.0
2020-09-29 10:50:00,206.61,206.61,206.08,206.19,2465.0,196.7192,196.7192,196.2146,196.3193,2465.0
2020-09-29 10:55:00,206.2,206.34,205.61,205.84,4440.0,196.3288,196.4621,195.7671,195.986,4440.0
2020-09-29 11:00:00,205.88,205.97,205.24,205.39,3054.0,196.0241,196.1098,195.4148,195.5576,3054.0
2020-09-29 11:05:00,205.39,205.6,205.31,205.31,4899.0,195.5576,195.7575,195.4814,195.4814,4899.0
2020-09-29 11:10:00,205.12,205.52,205.05,205.11,6580.0,195.3005,195.6814,195.2339,195.291,6580.0
2020-09-29 11:15:00,205.23,205.41,205.03,205.19,6631.0,195.4052,195.5766,195.2148,195.3672,6631.0
2020-09-29 11:20:00,205.28,205.46,204.94,205.14,3826.0,195.4528,195.6242,195.1291,195.3195,3826.0
2020-09-29 11:25:00,205.19,205.41,204.86,204.86,2951.0,195.3672,195.5766,195.053,195.053,2951.0
2020-09-29 11:30:00,204.89,205.01,204.78,204.94,3505.0,195.0815,195.1958,194.9768,195.1291,3505.0
2020-09-29 11:35:00,204.87,205.22,204.87,205.13,4746.0,195.0625,195.3957,195.0625,195.31,4746.0
2020-09-29 11:40:00,205.08,205.08,204.3,204.38,4605.0,195.2624,195.2624,194.5198,194.5959,4605.0
2020-09-29 11:45:00,204.43,204.46,204.11,204.17,4010.0,194.6435,194.6721,194.3389,194.396,4010.0
2020-09-29 11:50:00,204.2,204.26,203.91,204.12,4947.0,194.4245,194.4817,194.1484,194.3484,4947.0
2020-09-29 11:55:00,204.15,204.32,204.01,204.11,2902.0,194.3769,194.5388,194.2436,194.3389,2902.0
2020-09-29 12:00:00,204.12,204.59,204.12,204.43,5108.0,194.3484,194.7959,194.3484,194.6435,5108.0
2020-09-29 12:05:00,204.42,204.6,204.26,204.48,4187.0,194.634,194.8054,194.4817,194.6911,4187.0
2020-09-29 12:10:00,204.52,204.52,204.24,204.24,5449.0,194.7292,194.7292,194.4626,194.4626,5449.0
2020-09-29 12:15:00,204.25,204.28,203.92,204.06,7797.0,194.4722,194.5007,194.158,194.2913,7797.0
2020-09-29 12:20:00,204.13,204.14,203.58,203.58,11687.0,194.3579,194.3674,193.8342,193.8342,11687.0
2020-09-29 12:25:00,203.6,204.15,203.5,204.08,18268.0,193.8533,194.3769,193.7581,194.3103,18268.0
2020-09-29 12:30:00,203.95,203.99,203.79,203.79,1401.0,194.1865,194.2246,194.0342,194.0342,1401.0
2020-09-29 12:35:00,203.81,203.88,203.7,203.8,11916.0,194.0532,194.1199,193.9485,194.0437,11916.0
2020-09-29 12:40:00,203.81,203.81,203.5,203.64,4366.0,194.0532,194.0532,193.7581,193.8914,4366.0
2020-09-29 12:45:00,203.66,204.06,203.66,204.05,5800.0,193.9104,194.2913,193.9104,194.2817,5800.0
2020-09-29 12:50:00,204.01,204.21,203.96,204.1,11738.0,194.2436,194.4341,194.196,194.3293,11738.0
2020-09-29 12:55:00,204.09,204.32,204.05,204.21,6702.0,194.3198,194.5388,194.2817,194.4341,6702.0
2020-09-29 13:00:00,204.21,204.21,203.98,204.03,2509.0,194.4341,194.4341,194.2151,194.2627,2509.0
2020-09-29 13:05:00,203.92,203.92,203.45,203.67,3256.0,194.158,194.158,193.7105,193.9199,3256.0
2020-09-29 13:10:00,203.6,203.69,203.48,203.68,7661.0,193.8533,193.939,193.739,193.9294,7661.0
2020-09-29 13:15:00,203.78,204.22,203.77,204.2,9968.0,194.0247,194.4436,194.0151,194.4245,9968.0
2020-09-29 13:20:00,204.2,204.59,204.15,204.56,4601.0,194.4245,194.7959,194.3769,194.7673,4601.0
2020-09-29 13:25:00,204.56,204.75,204.51,204.65,6258.0,194.7673,194.9482,194.7197,194.853,6258.0
2020-09-29 13:30:00,204.72,204.74,204.62,204.7,5058.0,194.9197,194.9387,194.8244,194.9006,5058.0
2020-09-29 13:35:00,204.66,205.03,204.64,205.03,4185.0,194.8625,195.2148,194.8435,195.2148,4185.0
2020-09-29 13:40:00,204.9,204.92,204.82,204.88,3965.0,195.091,195.1101,195.0149,195.072,3965.0
2020-09-29 13:45:00,204.97,205.0,204.83,204.84,2928.0,195.1577,195.1863,195.0244,195.0339,2928.0
2020-09-29 13:50:00,204.95,205.38,204.94,205.27,3726.0,195.1386,195.5481,195.1291,195.4433,3726.0
2020-09-29 13:55:00,205.26,205.27,205.04,205.04,600.0,195.4338,195.4433,195.2243,195.2243,600.0
2020-09-29 14:00:00,205.04,205.15,204.93,204.96,1977.0,195.2243,195.3291,195.1196,195.1482,1977.0
2020-09-29 14:05:00,204.96,204.99,204.72,204.83,5497.0,195.1482,195.1767,194.9197,195.0244,5497.0
2020-09-29 14:10:00,204.84,204.88,204.69,204.79,9701.0,195.0339,195.072,194.8911,194.9863,9701.0
2020-09-29 14:15:00,204.8,205.0,204.79,204.98,7800.0,194.9958,195.1863,194.9863,195.1672,7800.0
2020-09-29 14:20:00,204.93,205.12,204.92,205.12,2446.0,195.1196,195.3005,195.1101,195.3005,2446.0
2020-09-29 14:25:00,205.13,205.45,205.13,205.43,2021.0,195.31,195.6147,195.31,195.5957,2021.0
2020-09-29 14:30:00,205.35,205.37,205.17,205.26,1517.0,195.5195,195.5385,195.3481,195.4338,1517.0
2020-09-29 14:35:00,205.2,205.23,205.11,205.11,1901.0,195.3767,195.4052,195.291,195.291,1901.0
2020-09-29 14:40:00,205.08,205.52,204.98,205.49,2995.0,195.2624,195.6814,195.1672,195.6528,2995.0
2020-09-29 14:45:00,205.4,205.48,205.36,205.45,1586.0,195.5671,195.6433,195.529,195.6147,1586.0
2020-09-29 14:50:00,205.51,205.68,205.49,205.54,2362.0,195.6718,195.8337,195.6528,195.7004,2362.0
2020-09-29 14:55:00,205.66,205.66,205.42,205.42,3885.0,195.8147,195.8147,195.5861,195.5861,3885.0
2020-09-29 15:00:00,205.46,205.46,205.22,205.33,4864.0,195.6242,195.6242,195.3957,195.5005,4864.0
2020-09-29 15:05:00,205.34,205.34,205.1,205.29,2355.0,195.51,195.51,195.2815,195.4624,2355.0
2020-09-29 15:10:00,205.05,205.19,204.98,205.13,3476.0,195.2339,195.3672,195.1672,195.31,3476.0
2020-09-29 15:15:00,205.23,205.64,205.22,205.61,5370.0,195.4052,195.7956,195.3957,195.7671,5370.0
2020-09-29 15:20:00,205.57,205.92,205.54,205.84,8909.0,195.729,196.0622,195.7004,195.986,8909.0
2020-09-29 15:25:00,205.82,205.96,205.74,205.89,10305.0,195.967,196.1003,195.8908,196.0336,10305.0
2020-09-29 15:30:00,205.91,205.97,205.69,205.77,6722.0,196.0527,196.1098,195.8432,195.9194,6722.0
2020-09-29 15:35:00,205.88,205.89,205.06,205.2,10557.0,196.0241,196.0336,195.2434,195.3767,10557.0
2020-09-29 15:40:00,205.19,205.28,205.07,205.15,4100.0,195.3672,195.4528,195.2529,195.3291,4100.0
2020-09-29 15:45:00,205.2,205.34,205.03,205.17,6822.0,195.3767,195.51,195.2148,195.3481,6822.0
2020-09-29 15:50:00,205.14,205.4,205.07,205.25,12010.0,195.3195,195.5671,195.2529,195.4243,12010.0
2020-09-29 15:55:00,205.17,205.19,204.68,204.69,30284.0,195.3481,195.3672,194.8816,194.8911,30284.0
2020-09-30 09:30:00,205.22,206.66,204.78,206.5,14341.0,195.3957,196.7668,194.9768,196.6144,14341.0
2020-09-30 09:35:00,206.47,206.59,206.04,206.04,1500.0,196.5859,196.7001,196.1765,196.1765,1500.0
2020-09-30 09:40:00,206.28,206.6,206.2,206.6,2067.0,196.405,196.7097,196.3288,196.7097,2067.0
2020-09-30 09:45:00,206.58,206.84,206.42,206.64,5395.0,196.6906,196.9382,196.5383,196.7477,5395.0
2020-09-30 09:50:00,206.48,206.48,205.87,206.06,2240.0,196.5954,196.5954,196.0146,196.1955,2240.0
2020-09-30 09:55:00,205.9,206.27,205.83,206.15,4740.0,196.0432,196.3955,195.9765,196.2812,4740.0
2020-09-30 10:00:00,206.55,207.55,206.4,207.43,3154.0,196.6621,197.6142,196.5192,197.4999,3154.0
2020-09-30 10:05:00,207.54,207.54,207.09,207.1,4601.0,197.6047,197.6047,197.1762,197.1857,4601.0
2020-09-30 10:10:00,207.16,207.37,207.12,207.23,3076.0,197.2428,197.4428,197.2048,197.3095,3076.0
2020-09-30 10:15:00,207.42,208.11,207.42,207.87,6063.0,197.4904,198.1474,197.4904,197.9189,6063.0
2020-09-30 10:20:00,207.84,208.23,207.84,208.01,3494.0,197.8903,198.2616,197.8903,198.0522,3494.0
2020-09-30 10:25:00,207.97,207.97,207.65,207.65,1622.0,198.0141,198.0141,197.7094,197.7094,1622.0
2020-09-30 10:30:00,207.63,207.75,207.58,207.75,2636.0,197.6903,197.8046,197.6427,197.8046,2636.0
2020-09-30 10:35:00,207.74,208.18,207.72,208.06,21376.0,197.7951,198.214,197.776,198.0998,21376.0
2020-09-30 10:40:00,208.17,208.34,207.94,208.33,2832.0,198.2045,198.3664,197.9855,198.3568,2832.0
2020-09-30 10:45:00,208.28,208.89,208.17,208.58,5300.0,198.3092,198.89,198.2045,198.5949,5300.0
2020-09-30 10:50:00,208.52,208.83,208.46,208.56,2908.0,198.5377,198.8329,198.4806,198.5758,2908.0
2020-09-30 10:55:00,208.56,208.91,208.53,208.63,4992.0,198.5758,198.9091,198.5473,198.6425,4992.0
2020-09-30 11:00:00,208.56,208.65,208.24,208.24,2713.0,198.5758,198.6615,198.2711,198.2711,2713.0
2020-09-30 11:05:00,208.21,208.62,208.18,208.55,17285.0,198.2426,198.633,198.214,198.5663,17285.0
2020-09-30 11:10:00,208.62,208.81,208.07,208.09,13746.0,198.633,198.8139,198.1093,198.1283,13746.0
2020-09-30 11:15:00,208.14,208.46,208.13,208.46,3186.0,198.1759,198.4806,198.1664,198.4806,3186.0
2020-09-30 11:20:00,208.56,208.68,208.45,208.62,2090.0,198.5758,198.6901,198.4711,198.633,2090.0
2020-09-30 11:25:00,208.72,209.17,208.71,208.9,4669.0,198.7282,199.1566,198.7186,198.8996,4669.0
2020-09-30 11:30:00,208.84,209.05,208.74,208.74,1742.0,198.8424,199.0424,198.7472,198.7472,1742.0
2020-09-30 11:35:00,208.85,208.89,208.65,208.77,2020.0,198.8519,198.89,198.6615,198.7758,2020.0
2020-09-30 11:40:00,208.82,209.01,208.64,208.89,1925.0,198.8234,199.0043,198.652,198.89,1925.0
2020-09-30 11:45:00,208.84,208.85,208.56,208.73,3100.0,198.8424,198.8519,198.5758,198.7377,3100.0
2020-09-30 11:50:00,208.68,208.77,208.59,208.75,2650.0,198.6901,198.7758,198.6044,198.7567,2650.0
2020-09-30 11:55:00,208.75,209.23,208.74,209.23,4225.0,198.7567,199.2138,198.7472,199.2138,4225.0
2020-09-30 12:00:00,209.29,209.34,209.15,209.24,2773.0,199.2709,199.3185,199.1376,199.2233,2773.0
2020-09-30 12:05:00,209.16,209.26,209.14,209.26,2300.0,199.1471,199.2423,199.1281,199.2423,2300.0
2020-09-30 12:10:00,209.41,209.54,209.29,209.53,2490.0,199.3851,199.5089,199.2709,199.4994,2490.0
2020-09-30 12:15:00,209.53,209.9,209.52,209.7,5195.0,199.4994,199.8517,199.4899,199.6613,5195.0
2020-09-30 12:20:00,209.76,210.12,209.71,210.05,15045.0,199.7184,200.0611,199.6708,199.9945,15045.0
2020-09-30 12:25:00,210.05,210.4,210.05,210.18,15009.0,199.9945,200.3277,199.9945,200.1183,15009.0
2020-09-30 12:30:00,210.23,210.23,209.97,210.05,2625.0,200.1659,200.1659,199.9183,199.9945,2625.0
2020-09-30 12:35:00,210.06,210.24,210.02,210.24,2489.0,200.004,200.1754,199.9659,200.1754,2489.0
2020-09-30 12:40:00,210.27,210.41,210.19,210.34,5203.0,200.204,200.3373,200.1278,200.2706,5203.0
2020-09-30 12:45:00,210.36,210.36,210.05,210.12,2265.0,200.2897,200.2897,199.9945,200.0611,2265.0
2020-09-30 12:50:00,210.11,210.33,210.02,210.14,16079.0,200.0516,200.2611,199.9659,200.0802,16079.0
2020-09-30 12:55:00,210.19,210.24,209.82,209.9,7965.0,200.1278,200.1754,199.7755,199.8517,7965.0
2020-09-30 13:00:00,209.8,209.8,209.38,209.54,1950.0,199.7565,199.7565,199.3566,199.5089,1950.0
2020-09-30 13:05:00,209.62,209.62,209.46,209.51,800.0,199.5851,199.5851,199.4327,199.4803,800.0
2020-09-30 13:10:00,209.6,209.76,209.58,209.76,3407.0,199.566,199.7184,199.547,199.7184,3407.0
2020-09-30 13:15:00,209.75,209.83,209.61,209.61,4801.0,199.7089,199.785,199.5756,199.5756,4801.0
2020-09-30 13:20:00,209.58,209.64,209.39,209.5,5351.0,199.547,199.6041,199.3661,199.4708,5351.0
2020-09-30 13:25:00,209.55,209.79,209.55,209.63,4200.0,199.5184,199.7469,199.5184,199.5946,4200.0
2020-09-30 13:30:00,209.53,209.82,209.53,209.82,1502.0,199.4994,199.7755,199.4994,199.7755,1502.0
2020-09-30 13:35:00,209.82,209.96,209.82,209.96,1750.0,199.7755,199.9088,199.7755,199.9088,1750.0
2020-09-30 13:40:00,209.99,210.17,209.95,210.17,3306.0,199.9374,200.1088,199.8993,200.1088,3306.0
2020-09-30 13:45:00,210.21,210.4,210.11,210.23,6550.0,200.1468,200.3277,200.0516,200.1659,6550.0
2020-09-30 13:50:00,210.3,210.34,210.18,210.26,2350.0,200.2325,200.2706,200.1183,200.1944,2350.0
2020-09-30 13:55:00,210.28,210.29,210.04,210.17,4027.0,200.2135,200.223,199.985,200.1088,4027.0
2020-09-30 14:00:00,210.23,210.31,210.02,210.2,3384.0,200.1659,200.2421,199.9659,200.1373,3384.0
2020-09-30 14:05:00,210.3,210.41,210.28,210.32,3072.0,200.2325,200.3373,200.2135,200.2516,3072.0
2020-09-30 14:10:00,210.47,210.67,210.4,210.61,3825.0,200.3944,200.5848,200.3277,200.5277,3825.0
2020-09-30 14:15:00,210.53,210.65,210.42,210.45,2749.0,200.4515,200.5658,200.3468,200.3753,2749.0
2020-09-30 14:20:00,210.44,210.6,209.57,209.57,7244.0,200.3658,200.5182,199.5375,199.5375,7244.0
2020-09-30 14:25:00,209.55,209.75,208.64,209.58,15844.0,199.5184,199.7089,198.652,199.547,15844.0
2020-09-30 14:30:00,209.41,209.41,209.06,209.2,3225.0,199.3851,199.3851,199.0519,199.1852,3225.0
2020-09-30 14:35:00,209.32,209.32,208.86,208.86,4168.0,199.2994,199.2994,198.8615,198.8615,4168.0
2020-09-30 14:40:00,208.99,208.99,208.25,208.54,5337.0,198.9852,198.9852,198.2807,198.5568,5337.0
2020-09-30 14:45:00,208.61,208.66,207.64,207.92,5701.0,198.6234,198.671,197.6999,197.9665,5701.0
2020-09-30 14:50:00,208.03,208.25,207.82,208.0,3375.0,198.0712,198.2807,197.8713,198.0426,3375.0
2020-09-30 14:55:00,208.03,208.68,207.7,208.46,3557.0,198.0712,198.6901,197.757,198.4806,3557.0
2020-09-30 15:00:00,208.7,208.88,208.31,208.37,7491.0,198.7091,198.8805,198.3378,198.3949,7491.0
2020-09-30 15:05:00,208.42,209.0,208.26,208.74,4532.0,198.4425,198.9948,198.2902,198.7472,4532.0
2020-09-30 15:10:00,208.69,208.79,207.45,207.77,5917.0,198.6996,198.7948,197.519,197.8236,5917.0
2020-09-30 15:15:00,207.58,207.61,206.83,206.91,7037.0,197.6427,197.6713,196.9286,197.0048,7037.0
2020-09-30 15:20:00,207.02,207.06,206.58,206.87,8704.0,197.1096,197.1476,196.6906,196.9667,8704.0
2020-09-30 15:25:00,206.98,207.41,206.6,207.29,8667.0,197.0715,197.4809,196.7097,197.3666,8667.0
2020-09-30 15:30:00,207.33,207.41,206.9,207.38,7167.0,197.4047,197.4809,196.9953,197.4523,7167.0
2020-09-30 15:35:00,207.44,207.73,207.19,207.5,7113.0,197.5094,197.7856,197.2714,197.5666,7113.0
2020-09-30 15:40:00,207.44,207.7,207.34,207.67,8372.0,197.5094,197.757,197.4142,197.7284,8372.0
2020-09-30 15:45:00,207.59,208.55,207.51,208.36,16666.0,197.6523,198.5663,197.5761,198.3854,16666.0
2020-09-30 15:50:00,208.29,208.83,208.29,208.66,31363.0,198.3188,198.8329,198.3188,198.671,31363.0
2020-09-30 15:55:00,208.71,209.15,208.21,208.21,88821.0,198.7186,199.1376,198.2426,198.2426,88821.0
2020-10-01 09:30:00,209.84,210.24,209.48,209.69,18987.0,199.7946,200.1754,199.4518,199.6517,18987.0
2020-10-01 09:35:00,209.34,209.94,209.1,209.59,4145.0,199.3185,199.8898,199.09,199.5565,4145.0
2020-10-01 09:40:00,209.67,209.74,208.86,208.89,2767.0,199.6327,199.6993,198.8615,198.89,2767.0
2020-10-01 09:45:00,209.0,209.33,208.68,208.83,3743.0,198.9948,199.309,198.6901,198.8329,3743.0
2020-10-01 09:50:00,209.01,209.09,208.0,208.09,4343.0,199.0043,199.0805,198.0426,198.1283,4343.0
2020-10-01 09:55:00,208.0,208.43,207.63,207.87,5044.0,198.0426,198.4521,197.6903,197.9189,5044.0
2020-10-01 10:00:00,207.69,208.25,207.52,208.2,8621.0,197.7475,198.2807,197.5856,198.2331,8621.0
2020-10-01 10:05:00,208.06,208.06,207.41,207.45,6388.0,198.0998,198.0998,197.4809,197.519,6388.0
2020-10-01 10:10:00,207.3,207.86,207.23,207.72,11175.0,197.3761,197.9093,197.3095,197.776,11175.0
2020-10-01 10:15:00,207.96,208.42,207.69,208.3,5021.0,198.0046,198.4425,197.7475,198.3283,5021.0
2020-10-01 10:20:00,208.24,208.35,207.9,208.07,5200.0,198.2711,198.3759,197.9474,198.1093,5200.0
2020-10-01 10:25:00,208.01,208.01,207.67,207.67,1900.0,198.0522,198.0522,197.7284,197.7284,1900.0
2020-10-01 10:30:00,207.69,208.55,207.69,208.52,3006.0,197.7475,198.5663,197.7475,198.5377,3006.0
2020-10-01 10:35:00,208.51,208.93,208.51,208.74,2100.0,198.5282,198.9281,198.5282,198.7472,2100.0
2020-10-01 10:40:00,208.53,208.66,208.44,208.64,3718.0,198.5473,198.671,198.4616,198.652,3718.0
2020-10-01 10:45:00,208.67,208.69,208.08,208.15,4623.0,198.6806,198.6996,198.1188,198.1855,4623.0
2020-10-01 10:50:00,208.09,208.38,207.8,208.07,6945.0,198.1283,198.4044,197.8522,198.1093,6945.0
2020-10-01 10:55:00,208.09,208.36,207.73,208.33,3700.0,198.1283,198.3854,197.7856,198.3568,3700.0
2020-10-01 11:00:00,208.4,208.4,207.95,208.33,3548.0,198.4235,198.4235,197.995,198.3568,3548.0
2020-10-01 11:05:00,208.35,208.48,207.69,207.92,4160.0,198.3759,198.4997,197.7475,197.9665,4160.0
2020-10-01 11:10:00,207.82,208.15,207.49,208.15,6651.0,197.8713,198.1855,197.5571,198.1855,6651.0
2020-10-01 11:15:00,208.14,208.44,207.86,207.96,5148.0,198.1759,198.4616,197.9093,198.0046,5148.0
2020-10-01 11:20:00,207.97,208.2,207.94,208.17,6245.0,198.0141,198.2331,197.9855,198.2045,6245.0
2020-10-01 11:25:00,208.11,208.2,207.84,208.11,2560.0,198.1474,198.2331,197.8903,198.1474,2560.0
2020-10-01 11:30:00,208.1,208.4,208.1,208.3,2865.0,198.1378,198.4235,198.1378,198.3283,2865.0
2020-10-01 11:35:00,208.37,208.39,208.23,208.34,2320.0,198.3949,198.414,198.2616,198.3664,2320.0
2020-10-01 11:40:00,208.34,208.51,208.23,208.41,6627.0,198.3664,198.5282,198.2616,198.433,6627.0
2020-10-01 11:45:00,208.43,208.52,208.13,208.13,4267.0,198.4521,198.5377,198.1664,198.1664,4267.0
2020-10-01 11:50:00,208.17,208.49,208.09,208.49,2964.0,198.2045,198.5092,198.1283,198.5092,2964.0
2020-10-01 11:55:00,208.44,208.7,208.44,208.7,2400.0,198.4616,198.7091,198.4616,198.7091,2400.0
2020-10-01 12:00:00,208.63,208.63,208.22,208.48,9400.0,198.6425,198.6425,198.2521,198.4997,9400.0
2020-10-01 12:05:00,208.51,208.84,208.47,208.53,4210.0,198.5282,198.8424,198.4901,198.5473,4210.0
2020-10-01 12:10:00,208.6,208.62,208.15,208.22,3137.0,198.6139,198.633,198.1855,198.2521,3137.0
2020-10-01 12:15:00,208.13,208.2,207.92,208.16,4164.0,198.1664,198.2331,197.9665,198.195,4164.0
2020-10-01 12:20:00,208.19,208.49,208.15,208.49,2940.0,198.2235,198.5092,198.1855,198.5092,2940.0
2020-10-01 12:25:00,208.44,208.61,208.42,208.48,2089.0,198.4616,198.6234,198.4425,198.4997,2089.0
2020-10-01 12:30:00,208.48,208.52,208.23,208.24,7683.0,198.4997,198.5377,198.2616,198.2711,7683.0
2020-10-01 12:35:00,208.28,208.41,208.11,208.28,8575.0,198.3092,198.433,198.1474,198.3092,8575.0
2020-10-01 12:40:00,208.38,208.55,208.33,208.4,3087.0,198.4044,198.5663,198.3568,198.4235,3087.0
2020-10-01 12:45:00,208.51,208.85,208.5,208.77,5000.0,198.5282,198.8519,198.5187,198.7758,5000.0
2020-10-01 12:50:00,208.71,208.71,208.48,208.49,3003.0,198.7186,198.7186,198.4997,198.5092,3003.0
2020-10-01 12:55:00,208.52,208.54,208.14,208.14,9800.0,198.5377,198.5568,198.1759,198.1759,9800.0
2020-10-01 13:00:00,208.0,208.13,207.94,208.12,2200.0,198.0426,198.1664,197.9855,198.1569,2200.0
2020-10-01 13:05:00,208.16,208.68,208.16,208.51,2805.0,198.195,198.6901,198.195,198.5282,2805.0
2020-10-01 13:10:00,208.42,208.47,208.21,208.21,2301.0,198.4425,198.4901,198.2426,198.2426,2301.0
2020-10-01 13:15:00,208.18,208.31,208.06,208.21,3767.0,198.214,198.3378,198.0998,198.2426,3767.0
2020-10-01 13:20:00,208.27,208.35,208.13,208.25,3493.0,198.2997,198.3759,198.1664,198.2807,3493.0
2020-10-01 13:25:00,208.2,208.28,207.95,208.0,3015.0,198.2331,198.3092,197.995,198.0426,3015.0
2020-10-01 13:30:00,207.99,207.99,207.77,207.77,2335.0,198.0331,198.0331,197.8236,197.8236,2335.0
2020-10-01 13:35:00,207.76,208.08,207.76,207.99,2460.0,197.8141,198.1188,197.8141,198.0331,2460.0
2020-10-01 13:40:00,208.01,208.07,207.73,207.81,3223.0,198.0522,198.1093,197.7856,197.8617,3223.0
2020-10-01 13:45:00,207.87,207.87,207.6,207.61,5429.0,197.9189,197.9189,197.6618,197.6713,5429.0
2020-10-01 13:50:00,207.56,207.8,207.47,207.73,3126.0,197.6237,197.8522,197.538,197.7856,3126.0
2020-10-01 13:55:00,207.73,207.88,207.06,207.36,4705.0,197.7856,197.9284,197.1476,197.4333,4705.0
2020-10-01 14:00:00,207.38,207.64,206.38,206.99,5602.0,197.4523,197.6999,196.5002,197.081,5602.0
2020-10-01 14:05:00,207.1,207.1,206.56,206.59,5432.0,197.1857,197.1857,196.6716,196.7001,5432.0
2020-10-01 14:10:00,206.43,206.78,206.33,206.67,5180.0,196.5478,196.881,196.4526,196.7763,5180.0
2020-10-01 14:15:00,206.57,206.95,206.36,206.83,4950.0,196.6811,197.0429,196.4811,196.9286,4950.0
2020-10-01 14:20:00,206.77,206.97,206.73,206.87,2893.0,196.8715,197.0619,196.8334,196.9667,2893.0
2020-10-01 14:25:00,206.87,207.43,206.87,207.42,2843.0,196.9667,197.4999,196.9667,197.4904,2843.0
2020-10-01 14:30:00,207.28,207.42,207.2,207.37,6828.0,197.3571,197.4904,197.2809,197.4428,6828.0
2020-10-01 14:35:00,207.25,207.39,207.14,207.14,2700.0,197.3285,197.4618,197.2238,197.2238,2700.0
2020-10-01 14:40:00,207.27,207.5,207.15,207.44,4204.0,197.3476,197.5666,197.2333,197.5094,4204.0
2020-10-01 14:45:00,207.5,207.5,207.21,207.25,3901.0,197.5666,197.5666,197.2905,197.3285,3901.0
2020-10-01 14:50:00,207.25,207.49,207.16,207.34,3354.0,197.3285,197.5571,197.2428,197.4142,3354.0
2020-10-01 14:55:00,207.29,207.91,207.14,207.74,11660.0,197.3666,197.9569,197.2238,197.7951,11660.0
2020-10-01 15:00:00,207.81,207.82,207.47,207.66,4522.0,197.8617,197.8713,197.538,197.7189,4522.0
2020-10-01 15:05:00,207.76,207.84,207.37,207.39,5003.0,197.8141,197.8903,197.4428,197.4618,5003.0
2020-10-01 15:10:00,207.46,207.93,207.46,207.79,7841.0,197.5285,197.976,197.5285,197.8427,7841.0
2020-10-01 15:15:00,207.83,207.83,207.43,207.52,8150.0,197.8808,197.8808,197.4999,197.5856,8150.0
2020-10-01 15:20:00,207.47,207.67,207.31,207.67,13445.0,197.538,197.7284,197.3857,197.7284,13445.0
2020-10-01 15:25:00,207.63,207.92,207.44,207.81,23108.0,197.6903,197.9665,197.5094,197.8617,23108.0
2020-10-01 15:30:00,207.82,207.99,207.59,207.93,11201.0,197.8713,198.0331,197.6523,197.976,11201.0
2020-10-01 15:35:00,207.92,208.04,207.61,207.86,13076.0,197.9665,198.0807,197.6713,197.9093,13076.0
2020-10-01 15:40:00,207.91,208.06,207.64,207.73,13095.0,197.9569,198.0998,197.6999,197.7856,13095.0
2020-10-01 15:45:00,207.78,207.81,207.57,207.65,19038.0,197.8332,197.8617,197.6332,197.7094,19038.0
2020-10-01 15:50:00,207.64,208.19,207.64,208.19,30005.0,197.6999,198.2235,197.6999,198.2235,30005.0
2020-10-01 15:55:00,208.08,208.68,207.92,208.67,74240.0,198.1188,198.6901,197.9665,198.6806,74240.0
2020-10-02 09:30:00,205.85,206.42,204.45,206.16,20771.0,195.9956,196.5383,194.6626,196.2907,20771.0
2020-10-02 09:35:00,206.17,208.22,206.14,208.22,12080.0,196.3002,198.2521,196.2717,198.2521,12080.0
2020-10-02 09:40:00,207.92,208.16,207.53,207.93,5364.0,197.9665,198.195,197.5951,197.976,5364.0
2020-10-02 09:45:00,208.04,208.22,207.71,208.03,6711.0,198.0807,198.2521,197.7665,198.0712,6711.0
2020-10-02 09:50:00,208.19,208.19,207.36,207.36,4541.0,198.2235,198.2235,197.4333,197.4333,4541.0
2020-10-02 09:55:00,207.46,207.83,207.35,207.82,2224.0,197.5285,197.8808,197.4238,197.8713,2224.0
2020-10-02 10:00:00,207.43,208.0,207.43,208.0,4113.0,197.4999,198.0426,197.4999,198.0426,4113.0
2020-10-02 10:05:00,207.8,208.27,207.7,208.08,18794.0,197.8522,198.2997,197.757,198.1188,18794.0
2020-10-02 10:10:00,208.27,208.27,207.73,207.84,2820.0,198.2997,198.2997,197.7856,197.8903,2820.0
2020-10-02 10:15:00,207.73,208.23,207.53,208.22,4427.0,197.7856,198.2616,197.5951,198.2521,4427.0
2020-10-02 10:20:00,208.23,208.23,206.77,206.96,15794.0,198.2616,198.2616,196.8715,197.0524,15794.0
2020-10-02 10:25:00,207.09,207.4,206.88,207.28,6113.0,197.1762,197.4714,196.9763,197.3571,6113.0
2020-10-02 10:30:00,207.24,207.33,206.83,207.31,18993.0,197.319,197.4047,196.9286,197.3857,18993.0
2020-10-02 10:35:00,207.31,207.32,206.8,206.86,13864.0,197.3857,197.3952,196.9001,196.9572,13864.0
2020-10-02 10:40:00,206.8,206.8,206.37,206.45,13390.0,196.9001,196.9001,196.4907,196.5668,13390.0
2020-10-02 10:45:00,206.44,207.14,206.13,207.14,14310.0,196.5573,197.2238,196.2622,197.2238,14310.0
2020-10-02 10:50:00,207.15,207.16,206.85,206.92,2408.0,197.2333,197.2428,196.9477,197.0143,2408.0
2020-10-02 10:55:00,207.01,207.18,206.82,206.88,3862.0,197.1,197.2619,196.9191,196.9763,3862.0
2020-10-02 11:00:00,206.8,207.04,206.69,206.87,2903.0,196.9001,197.1286,196.7953,196.9667,2903.0
2020-10-02 11:05:00,206.84,207.18,206.63,207.01,3749.0,196.9382,197.2619,196.7382,197.1,3749.0
2020-10-02 11:10:00,206.95,207.11,206.92,207.07,2525.0,197.0429,197.1952,197.0143,197.1572,2525.0
2020-10-02 11:15:00,207.12,208.0,206.85,207.99,41225.0,197.2048,198.0426,196.9477,198.0331,41225.0
2020-10-02 11:20:00,207.78,207.9,207.45,207.45,1500.0,197.8332,197.9474,197.519,197.519,1500.0
2020-10-02 11:25:00,207.44,207.82,207.44,207.82,4925.0,197.5094,197.8713,197.5094,197.8713,4925.0
2020-10-02 11:30:00,207.82,207.83,207.42,207.5,3185.0,197.8713,197.8808,197.4904,197.5666,3185.0
2020-10-02 11:35:00,207.46,207.56,207.28,207.44,1263.0,197.5285,197.6237,197.3571,197.5094,1263.0
2020-10-02 11:40:00,207.44,207.59,207.36,207.41,1320.0,197.5094,197.6523,197.4333,197.4809,1320.0
2020-10-02 11:45:00,207.35,207.67,207.35,207.61,1400.0,197.4238,197.7284,197.4238,197.6713,1400.0
2020-10-02 11:50:00,207.67,207.79,207.26,207.26,3665.0,197.7284,197.8427,197.3381,197.3381,3665.0
2020-10-02 11:55:00,207.16,207.16,206.72,206.88,1585.0,197.2428,197.2428,196.8239,196.9763,1585.0
2020-10-02 12:00:00,206.88,206.96,206.66,206.79,2201.0,196.9763,197.0524,196.7668,196.8906,2201.0
2020-10-02 12:05:00,206.75,207.68,206.66,207.53,3585.0,196.8525,197.738,196.7668,197.5951,3585.0
2020-10-02 12:10:00,207.53,208.65,207.46,208.31,8510.0,197.5951,198.6615,197.5285,198.3378,8510.0
2020-10-02 12:15:00,208.46,209.71,208.29,209.24,23629.0,198.4806,199.6708,198.3188,199.2233,23629.0
2020-10-02 12:20:00,209.17,209.63,208.97,209.35,5019.0,199.1566,199.5946,198.9662,199.328,5019.0
2020-10-02 12:25:00,209.46,209.66,209.16,209.16,2297.0,199.4327,199.6232,199.1471,199.1471,2297.0
2020-10-02 12:30:00,209.13,209.45,209.13,209.28,2165.0,199.1185,199.4232,199.1185,199.2614,2165.0
2020-10-02 12:35:00,209.42,209.84,209.17,209.84,2100.0,199.3947,199.7946,199.1566,199.7946,2100.0
2020-10-02 12:40:00,209.69,209.94,209.65,209.93,2730.0,199.6517,199.8898,199.6136,199.8802,2730.0
2020-10-02 12:45:00,209.99,210.0,209.69,209.97,2206.0,199.9374,199.9469,199.6517,199.9183,2206.0
2020-10-02 12:50:00,209.96,209.98,209.69,209.85,3270.0,199.9088,199.9278,199.6517,199.8041,3270.0
2020-10-02 12:55:00,209.94,210.06,209.74,209.74,2200.0,199.8898,200.004,199.6993,199.6993,2200.0
2020-10-02 13:00:00,209.99,209.99,209.69,209.84,1501.0,199.9374,199.9374,199.6517,199.7946,1501.0
2020-10-02 13:05:00,209.82,210.04,209.63,210.0,3000.0,199.7755,199.985,199.5946,199.9469,3000.0
2020-10-02 13:10:00,210.02,210.39,210.0,210.08,5472.0,199.9659,200.3182,199.9469,200.0231,5472.0
2020-10-02 13:15:00,210.26,210.55,210.25,210.49,6302.0,200.1944,200.4706,200.1849,200.4134,6302.0
2020-10-02 13:20:00,210.46,210.83,210.42,210.77,4864.0,200.3849,200.7372,200.3468,200.68,4864.0
2020-10-02 13:25:00,210.92,210.93,210.67,210.81,5141.0,200.8229,200.8324,200.5848,200.7181,5141.0
2020-10-02 13:30:00,210.86,210.88,210.3,210.33,4823.0,200.7657,200.7848,200.2325,200.2611,4823.0
2020-10-02 13:35:00,210.32,210.66,210.32,210.44,5491.0,200.2516,200.5753,200.2516,200.3658,5491.0
2020-10-02 13:40:00,209.94,210.08,209.59,209.95,2201.0,199.8898,200.0231,199.5565,199.8993,2201.0
2020-10-02 13:45:00,209.78,210.06,209.63,209.63,3039.0,199.7374,200.004,199.5946,199.5946,3039.0
2020-10-02 13:50:00,209.64,209.89,209.5,209.58,14105.0,199.6041,199.8422,199.4708,199.547,14105.0
2020-10-02 13:55:00,209.64,209.77,209.44,209.76,5415.0,199.6041,199.7279,199.4137,199.7184,5415.0
2020-10-02 14:00:00,209.91,210.17,209.9,209.97,3420.0,199.8612,200.1088,199.8517,199.9183,3420.0
2020-10-02 14:05:00,210.17,210.17,209.98,210.05,4185.0,200.1088,200.1088,199.9278,199.9945,4185.0
2020-10-02 14:10:00,210.04,210.07,209.6,209.6,5173.0,199.985,200.0135,199.566,199.566,5173.0
2020-10-02 14:15:00,209.77,209.84,209.68,209.69,6987.0,199.7279,199.7946,199.6422,199.6517,6987.0
2020-10-02 14:20:00,209.73,209.81,209.55,209.59,5416.0,199.6898,199.766,199.5184,199.5565,5416.0
2020-10-02 14:25:00,209.57,209.57,209.38,209.5,2957.0,199.5375,199.5375,199.3566,199.4708,2957.0
2020-10-02 14:30:00,209.61,209.76,209.46,209.76,2946.0,199.5756,199.7184,199.4327,199.7184,2946.0
2020-10-02 14:35:00,209.78,209.82,209.35,209.35,4800.0,199.7374,199.7755,199.328,199.328,4800.0
2020-10-02 14:40:00,209.44,209.5,209.16,209.21,2529.0,199.4137,199.4708,199.1471,199.1947,2529.0
2020-10-02 14:45:00,209.15,209.44,208.91,209.08,3161.0,199.1376,199.4137,198.9091,199.0709,3161.0
2020-10-02 14:50:00,209.03,209.08,208.7,208.9,2363.0,199.0233,199.0709,198.7091,198.8996,2363.0
2020-10-02 14:55:00,208.97,209.23,208.52,208.72,4943.0,198.9662,199.2138,198.5377,198.7282,4943.0
2020-10-02 15:00:00,208.85,208.85,208.28,208.6,3398.0,198.8519,198.8519,198.3092,198.6139,3398.0
2020-10-02 15:05:00,208.68,208.75,208.55,208.72,2601.0,198.6901,198.7567,198.5663,198.7282,2601.0
2020-10-02 15:10:00,208.88,209.15,208.38,208.59,7294.0,198.8805,199.1376,198.4044,198.6044,7294.0
2020-10-02 15:15:00,208.46,208.83,208.39,208.68,3881.0,198.4806,198.8329,198.414,198.6901,3881.0
2020-10-02 15:20:00,208.64,208.97,208.57,208.93,2813.0,198.652,198.9662,198.5853,198.9281,2813.0
2020-10-02 15:25:00,208.99,209.04,208.83,208.95,2601.0,198.9852,199.0328,198.8329,198.9472,2601.0
2020-10-02 15:30:00,208.91,209.34,208.91,209.1,6430.0,198.9091,199.3185,198.9091,199.09,6430.0
2020-10-02 15:35:00,209.08,209.19,208.95,209.01,4083.0,199.0709,199.1757,198.9472,199.0043,4083.0
2020-10-02 15:40:00,209.04,209.14,208.67,208.83,7170.0,199.0328,199.1281,198.6806,198.8329,7170.0
2020-10-02 15:45:00,208.76,208.8,208.37,208.72,8481.0,198.7663,198.8043,198.3949,198.7282,8481.0
2020-10-02 15:50:00,208.8,209.35,208.45,208.69,11366.0,198.8043,199.328,198.4711,198.6996,11366.0
2020-10-02 15:55:00,208.68,208.81,208.15,208.26,37260.0,198.6901,198.8139,198.1855,198.2902,37260.0
2020-10-05 09:30:00,210.54,213.34,210.37,212.37,55914.0,200.461,203.127,200.2992,202.2034,55914.0
2020-10-05 09:35:00,212.77,212.84,211.95,211.96,3951.0,202.5843,202.6509,201.8035,201.8131,3951.0
2020-10-05 09:40:00,211.85,212.09,211.52,212.0,6111.0,201.7083,201.9368,201.3941,201.8511,6111.0
2020-10-05 09:45:00,212.23,212.26,211.35,211.56,13517.0,202.0701,202.0987,201.2323,201.4322,13517.0
2020-10-05 09:50:00,211.63,211.82,211.35,211.61,3873.0,201.4989,201.6798,201.2323,201.4798,3873.0
2020-10-05 09:55:00,211.18,211.93,211.1,211.83,3121.0,201.0704,201.7845,200.9942,201.6893,3121.0
2020-10-05 10:00:00,211.91,212.05,211.81,211.9,3667.0,201.7655,201.8988,201.6702,201.7559,3667.0
2020-10-05 10:05:00,211.94,212.61,211.74,212.61,10406.0,201.794,202.4319,201.6036,202.4319,10406.0
2020-10-05 10:10:00,212.54,212.87,212.36,212.54,5729.0,202.3653,202.6795,202.1939,202.3653,5729.0
2020-10-05 10:15:00,212.45,213.3,212.44,213.28,9684.0,202.2796,203.0889,202.2701,203.0699,9684.0
2020-10-05 10:20:00,213.2,213.43,213.2,213.33,2532.0,202.9937,203.2127,202.9937,203.1175,2532.0
2020-10-05 10:25:00,213.32,213.32,212.41,212.41,4327.0,203.108,203.108,202.2415,202.2415,4327.0
2020-10-05 10:30:00,212.5,213.32,212.5,212.69,10057.0,202.3272,203.108,202.3272,202.5081,10057.0
2020-10-05 10:35:00,212.63,212.71,211.89,212.11,12004.0,202.451,202.5272,201.7464,201.9559,12004.0
2020-10-05 10:40:00,212.09,212.27,211.85,212.17,9758.0,201.9368,202.1082,201.7083,202.013,9758.0
2020-10-05 10:45:00,212.26,212.93,212.23,212.93,2997.0,202.0987,202.7366,202.0701,202.7366,2997.0
2020-10-05 10:50:00,213.0,213.23,213.0,213.2,2641.0,202.8033,203.0223,202.8033,202.9937,2641.0
2020-10-05 10:55:00,213.25,213.46,213.14,213.38,2111.0,203.0413,203.2413,202.9366,203.1651,2111.0
2020-10-05 11:00:00,213.38,213.49,213.16,213.49,1854.0,203.1651,203.2698,202.9556,203.2698,1854.0
2020-10-05 11:05:00,213.45,213.86,213.45,213.78,9010.0,203.2317,203.6221,203.2317,203.5459,9010.0
2020-10-05 11:10:00,213.83,214.07,213.38,213.44,5617.0,203.5935,203.8221,203.1651,203.2222,5617.0
2020-10-05 11:15:00,213.42,213.93,213.41,213.51,3687.0,203.2032,203.6888,203.1936,203.2889,3687.0
2020-10-05 11:20:00,213.55,213.66,213.34,213.4,8226.0,203.3269,203.4317,203.127,203.1841,8226.0
2020-10-05 11:25:00,213.34,213.45,212.96,212.98,9088.0,203.127,203.2317,202.7652,202.7842,9088.0
2020-10-05 11:30:00,212.86,212.86,212.37,212.58,1900.0,202.67,202.67,202.2034,202.4034,1900.0
2020-10-05 11:35:00,212.66,212.93,212.57,212.83,3922.0,202.4796,202.7366,202.3939,202.6414,3922.0
2020-10-05 11:40:00,212.86,212.88,212.62,212.85,5120.0,202.67,202.689,202.4415,202.6605,5120.0
2020-10-05 11:45:00,212.75,212.95,212.55,212.67,1300.0,202.5652,202.7557,202.3748,202.4891,1300.0
2020-10-05 11:50:00,212.67,212.72,212.57,212.72,1621.0,202.4891,202.5367,202.3939,202.5367,1621.0
2020-10-05 11:55:00,212.71,212.76,212.58,212.59,3702.0,202.5272,202.5748,202.4034,202.4129,3702.0
2020-10-05 12:00:00,212.67,212.7,212.5,212.64,2665.0,202.4891,202.5176,202.3272,202.4605,2665.0
2020-10-05 12:05:00,212.66,212.95,212.66,212.79,2626.0,202.4796,202.7557,202.4796,202.6033,2626.0
2020-10-05 12:10:00,212.83,212.85,212.69,212.8,2679.0,202.6414,202.6605,202.5081,202.6129,2679.0
2020-10-05 12:15:00,212.87,212.95,212.78,212.78,1354.0,202.6795,202.7557,202.5938,202.5938,1354.0
2020-10-05 12:20:00,212.75,213.03,212.68,213.03,2900.0,202.5652,202.8318,202.4986,202.8318,2900.0
2020-10-05 12:25:00,213.02,213.04,212.95,212.96,1214.0,202.8223,202.8414,202.7557,202.7652,1214.0
2020-10-05 12:30:00,212.96,213.21,212.88,213.15,5221.0,202.7652,203.0032,202.689,202.9461,5221.0
2020-10-05 12:35:00,213.21,213.24,213.17,213.24,300.0,203.0032,203.0318,202.9651,203.0318,300.0
2020-10-05 12:40:00,213.17,213.24,213.17,213.2,2006.0,202.9651,203.0318,202.9651,202.9937,2006.0
2020-10-05 12:45:00,212.94,212.94,212.84,212.84,1193.0,202.7461,202.7461,202.6509,202.6509,1193.0
2020-10-05 12:50:00,212.85,212.88,212.79,212.8,1000.0,202.6605,202.689,202.6033,202.6129,1000.0
2020-10-05 12:55:00,212.76,213.14,212.76,213.05,3410.0,202.5748,202.9366,202.5748,202.8509,3410.0
2020-10-05 13:00:00,213.05,213.05,213.0,213.01,410.0,202.8509,202.8509,202.8033,202.8128,410.0
2020-10-05 13:05:00,213.16,213.16,213.03,213.06,1283.0,202.9556,202.9556,202.8318,202.8604,1283.0
2020-10-05 13:10:00,213.07,213.08,212.9,213.03,1992.0,202.8699,202.8794,202.7081,202.8318,1992.0
2020-10-05 13:15:00,213.0,213.08,212.85,212.85,1205.0,202.8033,202.8794,202.6605,202.6605,1205.0
2020-10-05 13:20:00,212.83,212.97,212.64,212.97,1851.0,202.6414,202.7747,202.4605,202.7747,1851.0
2020-10-05 13:25:00,212.93,213.01,212.85,212.92,1379.0,202.7366,202.8128,202.6605,202.7271,1379.0
2020-10-05 13:30:00,212.92,213.07,212.89,212.97,1590.0,202.7271,202.8699,202.6985,202.7747,1590.0
2020-10-05 13:35:00,212.92,212.96,212.92,212.96,500.0,202.7271,202.7652,202.7271,202.7652,500.0
2020-10-05 13:40:00,212.94,213.23,212.94,213.11,2904.0,202.7461,203.0223,202.7461,202.908,2904.0
2020-10-05 13:45:00,213.05,213.06,212.74,212.84,2332.0,202.8509,202.8604,202.5557,202.6509,2332.0
2020-10-05 13:50:00,212.84,212.84,212.52,212.73,2973.0,202.6509,202.6509,202.3463,202.5462,2973.0
2020-10-05 13:55:00,212.79,212.84,212.57,212.69,3340.0,202.6033,202.6509,202.3939,202.5081,3340.0
2020-10-05 14:00:00,212.53,212.63,212.38,212.48,2200.0,202.3558,202.451,202.213,202.3082,2200.0
2020-10-05 14:05:00,212.58,212.85,212.58,212.69,3028.0,202.4034,202.6605,202.4034,202.5081,3028.0
2020-10-05 14:10:00,212.78,212.93,212.75,212.82,1702.0,202.5938,202.7366,202.5652,202.6319,1702.0
2020-10-05 14:15:00,212.76,212.95,212.75,212.95,1916.0,202.5748,202.7557,202.5652,202.7557,1916.0
2020-10-05 14:20:00,212.85,213.0,212.85,212.99,1400.0,202.6605,202.8033,202.6605,202.7938,1400.0
2020-10-05 14:25:00,212.95,212.95,212.68,212.68,4639.0,202.7557,202.7557,202.4986,202.4986,4639.0
2020-10-05 14:30:00,212.73,213.02,212.73,212.89,1907.0,202.5462,202.8223,202.5462,202.6985,1907.0
2020-10-05 14:35:00,213.03,213.09,212.9,213.05,2310.0,202.8318,202.889,202.7081,202.8509,2310.0
2020-10-05 14:40:00,212.9,213.04,212.9,213.04,1800.0,202.7081,202.8414,202.7081,202.8414,1800.0
2020-10-05 14:45:00,213.06,213.23,212.92,213.07,2913.0,202.8604,203.0223,202.7271,202.8699,2913.0
2020-10-05 14:50:00,213.13,213.3,213.08,213.11,2680.0,202.9271,203.0889,202.8794,202.908,2680.0
2020-10-05 14:55:00,213.07,213.3,213.05,213.22,3629.0,202.8699,203.0889,202.8509,203.0127,3629.0
2020-10-05 15:00:00,213.11,213.24,213.04,213.24,3200.0,202.908,203.0318,202.8414,203.0318,3200.0
2020-10-05 15:05:00,213.15,213.38,213.1,213.38,3005.0,202.9461,203.1651,202.8985,203.1651,3005.0
2020-10-05 15:10:00,213.49,213.63,213.33,213.51,4263.0,203.2698,203.4031,203.1175,203.2889,4263.0
2020-10-05 15:15:00,213.65,213.81,213.55,213.55,2551.0,203.4222,203.5745,203.3269,203.3269,2551.0
2020-10-05 15:20:00,213.66,213.7,213.43,213.5,4202.0,203.4317,203.4698,203.2127,203.2793,4202.0
2020-10-05 15:25:00,213.47,213.88,213.46,213.73,5630.0,203.2508,203.6411,203.2413,203.4983,5630.0
2020-10-05 15:30:00,213.74,213.75,213.5,213.5,9809.0,203.5079,203.5174,203.2793,203.2793,9809.0
2020-10-05 15:35:00,213.47,213.71,213.32,213.53,8672.0,203.2508,203.4793,203.108,203.3079,8672.0
2020-10-05 15:40:00,213.63,213.8,213.55,213.55,7996.0,203.4031,203.565,203.3269,203.3269,7996.0
2020-10-05 15:45:00,213.57,213.94,213.56,213.91,14988.0,203.346,203.6983,203.3365,203.6697,14988.0
2020-10-05 15:50:00,213.8,213.89,213.62,213.85,21336.0,203.565,203.6507,203.3936,203.6126,21336.0
2020-10-05 15:55:00,213.8,214.1,213.73,213.94,50477.0,203.565,203.8506,203.4983,203.6983,50477.0
2020-10-06 09:30:00,213.8,213.85,211.82,211.82,22828.0,203.565,203.6126,201.6798,201.6798,22828.0
2020-10-06 09:35:00,211.82,213.26,211.73,213.22,10658.0,201.6798,203.0508,201.5941,203.0127,10658.0
2020-10-06 09:40:00,213.19,214.05,213.02,214.04,8102.0,202.9842,203.803,202.8223,203.7935,8102.0
2020-10-06 09:45:00,213.87,213.92,212.75,213.04,5158.0,203.6316,203.6792,202.5652,202.8414,5158.0
2020-10-06 09:50:00,212.99,212.99,212.6,212.78,2505.0,202.7938,202.7938,202.4224,202.5938,2505.0
2020-10-06 09:55:00,212.75,213.1,212.64,212.64,3978.0,202.5652,202.8985,202.4605,202.4605,3978.0
2020-10-06 10:00:00,212.63,212.99,212.42,212.84,6290.0,202.451,202.7938,202.251,202.6509,6290.0
2020-10-06 10:05:00,212.77,213.32,212.71,213.32,4031.0,202.5843,203.108,202.5272,203.108,4031.0
2020-10-06 10:10:00,213.36,213.44,213.24,213.41,2414.0,203.146,203.2222,203.0318,203.1936,2414.0
2020-10-06 10:15:00,213.37,213.78,213.23,213.6,2448.0,203.1556,203.5459,203.0223,203.3746,2448.0
2020-10-06 10:20:00,213.6,214.07,213.6,213.86,2181.0,203.3746,203.8221,203.3746,203.6221,2181.0
2020-10-06 10:25:00,213.95,213.95,213.7,213.77,1499.0,203.7078,203.7078,203.4698,203.5364,1499.0
2020-10-06 10:30:00,213.77,213.94,213.6,213.79,1900.0,203.5364,203.6983,203.3746,203.5555,1900.0
2020-10-06 10:35:00,213.96,213.96,213.66,213.83,1617.0,203.7173,203.7173,203.4317,203.5935,1617.0
2020-10-06 10:40:00,213.97,214.17,213.04,213.07,1654.0,203.7268,203.9173,202.8414,202.8699,1654.0
2020-10-06 10:45:00,213.45,213.88,213.45,213.7,2882.0,203.2317,203.6411,203.2317,203.4698,2882.0
2020-10-06 10:50:00,213.77,213.83,213.26,213.26,3169.0,203.5364,203.5935,203.0508,203.0508,3169.0
2020-10-06 10:55:00,213.24,213.76,213.24,213.62,2759.0,203.0318,203.5269,203.0318,203.3936,2759.0
2020-10-06 11:00:00,213.46,213.46,213.02,213.3,6695.0,203.2413,203.2413,202.8223,203.0889,6695.0
2020-10-06 11:05:00,213.31,213.75,213.31,213.52,1884.0,203.0984,203.5174,203.0984,203.2984,1884.0
2020-10-06 11:10:00,213.37,213.52,213.21,213.3,5166.0,203.1556,203.2984,203.0032,203.0889,5166.0
2020-10-06 11:15:00,213.22,213.41,213.14,213.41,11138.0,203.0127,203.1936,202.9366,203.1936,11138.0
2020-10-06 11:20:00,213.37,213.64,213.32,213.52,12452.0,203.1556,203.4126,203.108,203.2984,12452.0
2020-10-06 11:25:00,213.5,213.64,213.21,213.51,4860.0,203.2793,203.4126,203.0032,203.2889,4860.0
2020-10-06 11:30:00,213.43,213.43,213.17,213.24,6769.0,203.2127,203.2127,202.9651,203.0318,6769.0
2020-10-06 11:35:00,213.18,213.83,213.07,213.83,3200.0,202.9747,203.5935,202.8699,203.5935,3200.0
2020-10-06 11:40:00,213.83,213.94,213.8,213.9,11243.0,203.5935,203.6983,203.565,203.6602,11243.0
2020-10-06 11:45:00,213.88,213.88,213.43,213.43,2634.0,203.6411,203.6411,203.2127,203.2127,2634.0
2020-10-06 11:50:00,213.33,213.39,213.09,213.27,1700.0,203.1175,203.1746,202.889,203.0604,1700.0
2020-10-06 11:55:00,213.31,213.33,213.19,213.22,1675.0,203.0984,203.1175,202.9842,203.0127,1675.0
2020-10-06 12:00:00,213.28,213.51,213.28,213.33,5469.0,203.0699,203.2889,203.0699,203.1175,5469.0
2020-10-06 12:05:00,213.4,213.52,213.4,213.5,800.0,203.1841,203.2984,203.1841,203.2793,800.0
2020-10-06 12:10:00,213.53,213.53,213.36,213.43,1500.0,203.3079,203.3079,203.146,203.2127,1500.0
2020-10-06 12:15:00,213.38,213.42,213.18,213.2,1582.0,203.1651,203.2032,202.9747,202.9937,1582.0
2020-10-06 12:20:00,213.1,213.33,213.1,213.28,2781.0,202.8985,203.1175,202.8985,203.0699,2781.0
2020-10-06 12:25:00,213.24,213.33,213.23,213.28,751.0,203.0318,203.1175,203.0223,203.0699,751.0
2020-10-06 12:30:00,213.3,213.41,213.28,213.38,1399.0,203.0889,203.1936,203.0699,203.1651,1399.0
2020-10-06 12:35:00,213.38,213.6,213.33,213.34,1739.0,203.1651,203.3746,203.1175,203.127,1739.0
2020-10-06 12:40:00,213.29,213.44,213.29,213.33,1020.0,203.0794,203.2222,203.0794,203.1175,1020.0
2020-10-06 12:45:00,213.37,213.4,213.33,213.37,6199.0,203.1556,203.1841,203.1175,203.1556,6199.0
2020-10-06 12:50:00,213.34,213.46,213.24,213.28,16798.0,203.127,203.2413,203.0318,203.0699,16798.0
2020-10-06 12:55:00,213.32,213.4,213.32,213.38,1853.0,203.108,203.1841,203.108,203.1651,1853.0
2020-10-06 13:00:00,213.38,213.42,213.28,213.35,3570.0,203.1651,203.2032,203.0699,203.1365,3570.0
2020-10-06 13:05:00,213.38,213.65,213.37,213.65,1600.0,203.1651,203.4222,203.1556,203.4222,1600.0
2020-10-06 13:10:00,213.87,214.0,213.83,213.95,1500.0,203.6316,203.7554,203.5935,203.7078,1500.0
2020-10-06 13:15:00,214.0,214.19,214.0,214.12,1769.0,203.7554,203.9363,203.7554,203.8697,1769.0
2020-10-06 13:20:00,214.21,214.53,214.21,214.36,3100.0,203.9554,204.26,203.9554,204.0982,3100.0
2020-10-06 13:25:00,214.37,214.48,214.36,214.41,1600.0,204.1077,204.2124,204.0982,204.1458,1600.0
2020-10-06 13:30:00,214.44,214.51,214.29,214.37,1100.0,204.1743,204.241,204.0315,204.1077,1100.0
2020-10-06 13:35:00,214.5,214.5,214.39,214.39,600.0,204.2315,204.2315,204.1267,204.1267,600.0
2020-10-06 13:40:00,214.42,214.48,214.18,214.35,2549.0,204.1553,204.2124,203.9268,204.0886,2549.0
2020-10-06 13:45:00,214.38,214.38,214.02,214.03,405.0,204.1172,204.1172,203.7744,203.784,405.0
2020-10-06 13:50:00,213.9,214.01,213.88,213.89,1300.0,203.6602,203.7649,203.6411,203.6507,1300.0
2020-10-06 13:55:00,213.92,213.95,213.74,213.78,1300.0,203.6792,203.7078,203.5079,203.5459,1300.0
2020-10-06 14:00:00,213.9,213.93,213.75,213.8,2888.0,203.6602,203.6888,203.5174,203.565,2888.0
2020-10-06 14:05:00,213.92,213.97,213.75,213.77,1995.0,203.6792,203.7268,203.5174,203.5364,1995.0
2020-10-06 14:10:00,213.69,214.07,213.66,214.05,3085.0,203.4602,203.8221,203.4317,203.803,3085.0
2020-10-06 14:15:00,214.08,214.19,214.07,214.16,1502.0,203.8316,203.9363,203.8221,203.9077,1502.0
2020-10-06 14:20:00,214.27,214.38,214.17,214.18,4660.0,204.0125,204.1172,203.9173,203.9268,4660.0
2020-10-06 14:25:00,214.2,214.23,214.17,214.18,600.0,203.9458,203.9744,203.9173,203.9268,600.0
2020-10-06 14:30:00,214.14,214.38,214.14,214.31,2224.0,203.8887,204.1172,203.8887,204.0506,2224.0
2020-10-06 14:35:00,214.34,214.53,214.29,214.53,1651.0,204.0791,204.26,204.0315,204.26,1651.0
2020-10-06 14:40:00,214.34,214.72,214.33,214.64,7093.0,204.0791,204.4409,204.0696,204.3648,7093.0
2020-10-06 14:45:00,214.75,214.81,213.64,213.64,4225.0,204.4695,204.5266,203.4126,203.4126,4225.0
2020-10-06 14:50:00,213.97,213.97,211.91,211.91,21065.0,203.7268,203.7268,201.7655,201.7655,21065.0
2020-10-06 14:55:00,211.88,212.45,211.17,212.22,6564.0,201.7369,202.2796,201.0609,202.0606,6564.0
2020-10-06 15:00:00,212.08,212.52,211.85,212.37,13743.0,201.9273,202.3463,201.7083,202.2034,13743.0
2020-10-06 15:05:00,212.27,212.37,211.6,212.05,9783.0,202.1082,202.2034,201.4703,201.8988,9783.0
2020-10-06 15:10:00,212.17,212.18,211.65,212.0,15427.0,202.013,202.0225,201.5179,201.8511,15427.0
2020-10-06 15:15:00,211.68,211.84,211.23,211.24,5852.0,201.5465,201.6988,201.118,201.1275,5852.0
2020-10-06 15:20:00,211.03,211.59,210.92,211.17,5328.0,200.9276,201.4608,200.8229,201.0609,5328.0
2020-10-06 15:25:00,211.17,211.58,211.09,211.26,5923.0,201.0609,201.4513,200.9847,201.1466,5923.0
2020-10-06 15:30:00,211.35,212.07,211.35,212.04,16309.0,201.2323,201.9178,201.2323,201.8892,16309.0
2020-10-06 15:35:00,212.02,212.03,211.46,211.46,6398.0,201.8702,201.8797,201.337,201.337,6398.0
2020-10-06 15:40:00,211.45,211.5,211.0,211.27,10361.0,201.3275,201.3751,200.899,201.1561,10361.0
2020-10-06 15:45:00,211.24,211.27,210.3,210.71,13631.0,201.1275,201.1561,200.2325,200.6229,13631.0
2020-10-06 15:50:00,210.61,210.66,210.02,210.17,20780.0,200.5277,200.5753,199.9659,200.1088,20780.0
2020-10-06 15:55:00,210.45,210.83,210.36,210.43,46410.0,200.3753,200.7372,200.2897,200.3563,46410.0
2020-10-07 09:30:00,213.43,214.55,213.18,214.55,17190.0,203.2127,204.2791,202.9747,204.2791,17190.0
2020-10-07 09:35:00,214.31,215.42,214.25,215.17,35994.0,204.0506,205.1074,203.9934,204.8694,35994.0
2020-10-07 09:40:00,215.14,215.27,214.9,215.16,6833.0,204.8408,204.9646,204.6123,204.8599,6833.0
2020-10-07 09:45:00,215.12,215.12,214.14,214.44,6640.0,204.8218,204.8218,203.8887,204.1743,6640.0
2020-10-07 09:50:00,214.53,214.67,214.15,214.18,9806.0,204.26,204.3933,203.8982,203.9268,9806.0
2020-10-07 09:55:00,214.36,214.74,213.98,214.59,10103.0,204.0982,204.46,203.7364,204.3172,10103.0
2020-10-07 10:00:00,214.48,214.93,214.44,214.77,3750.0,204.2124,204.6409,204.1743,204.4885,3750.0
2020-10-07 10:05:00,214.87,215.65,214.86,215.65,4645.0,204.5838,205.3264,204.5742,205.3264,4645.0
2020-10-07 10:10:00,215.36,215.65,214.86,215.35,4218.0,205.0503,205.3264,204.5742,205.0408,4218.0
2020-10-07 10:15:00,215.35,216.25,215.3,216.25,15603.0,205.0408,205.8977,204.9932,205.8977,15603.0
2020-10-07 10:20:00,216.4,216.47,216.25,216.47,3920.0,206.0405,206.1072,205.8977,206.1072,3920.0
2020-10-07 10:25:00,216.63,216.65,216.24,216.32,5482.0,206.2595,206.2785,205.8882,205.9643,5482.0
2020-10-07 10:30:00,216.42,216.55,215.84,215.89,2669.0,206.0596,206.1833,205.5073,205.5549,2669.0
2020-10-07 10:35:00,216.06,216.27,215.77,215.77,2286.0,205.7168,205.9167,205.4407,205.4407,2286.0
2020-10-07 10:40:00,215.57,215.7,215.3,215.54,2052.0,205.2502,205.374,204.9932,205.2217,2052.0
2020-10-07 10:45:00,215.63,215.79,215.43,215.78,13180.0,205.3074,205.4597,205.1169,205.4502,13180.0
2020-10-07 10:50:00,215.83,216.02,215.78,215.8,2342.0,205.4978,205.6787,205.4502,205.4692,2342.0
2020-10-07 10:55:00,215.64,215.81,215.62,215.7,2180.0,205.3169,205.4788,205.2979,205.374,2180.0
2020-10-07 11:00:00,215.63,215.83,215.61,215.78,4071.0,205.3074,205.4978,205.2883,205.4502,4071.0
2020-10-07 11:05:00,215.78,215.94,215.74,215.94,7038.0,205.4502,205.6025,205.4121,205.6025,7038.0
2020-10-07 11:10:00,216.01,216.18,215.41,215.42,8374.0,205.6692,205.831,205.0979,205.1074,8374.0
2020-10-07 11:15:00,215.42,215.86,215.42,215.71,2948.0,205.1074,205.5264,205.1074,205.3835,2948.0
2020-10-07 11:20:00,215.85,215.85,215.68,215.74,2618.0,205.5168,205.5168,205.355,205.4121,2618.0
2020-10-07 11:25:00,215.81,215.91,215.59,215.85,2625.0,205.4788,205.574,205.2693,205.5168,2625.0
2020-10-07 11:30:00,215.99,216.09,215.89,216.03,31608.0,205.6501,205.7454,205.5549,205.6882,31608.0
2020-10-07 11:35:00,216.1,216.56,215.98,216.56,4200.0,205.7549,206.1929,205.6406,206.1929,4200.0
2020-10-07 11:40:00,216.66,216.75,216.56,216.64,4006.0,206.2881,206.3738,206.1929,206.269,4006.0
2020-10-07 11:45:00,216.69,216.82,216.64,216.7,5215.0,206.3166,206.4404,206.269,206.3262,5215.0
2020-10-07 11:50:00,216.83,216.89,216.67,216.8,5805.0,206.4499,206.5071,206.2976,206.4214,5805.0
2020-10-07 11:55:00,216.83,217.25,216.8,217.1,22762.0,206.4499,206.8498,206.4214,206.707,22762.0
2020-10-07 12:00:00,217.13,217.16,216.66,216.7,14076.0,206.7356,206.7641,206.2881,206.3262,14076.0
2020-10-07 12:05:00,216.82,217.09,216.76,217.09,15106.0,206.4404,206.6975,206.3833,206.6975,15106.0
2020-10-07 12:10:00,217.09,217.09,216.72,216.81,8602.0,206.6975,206.6975,206.3452,206.4309,8602.0
2020-10-07 12:15:00,216.77,217.11,216.71,217.1,4861.0,206.3928,206.7165,206.3357,206.707,4861.0
2020-10-07 12:20:00,217.15,217.15,217.03,217.13,2803.0,206.7546,206.7546,206.6404,206.7356,2803.0
2020-10-07 12:25:00,217.12,217.18,216.66,216.89,25077.0,206.726,206.7832,206.2881,206.5071,25077.0
2020-10-07 12:30:00,216.95,217.11,216.92,217.0,2764.0,206.5642,206.7165,206.5356,206.6118,2764.0
2020-10-07 12:35:00,217.02,217.36,217.01,217.18,21432.0,206.6308,206.9546,206.6213,206.7832,21432.0
2020-10-07 12:40:00,217.24,217.25,217.04,217.09,3724.0,206.8403,206.8498,206.6499,206.6975,3724.0
2020-10-07 12:45:00,217.11,217.13,216.97,217.11,2600.0,206.7165,206.7356,206.5832,206.7165,2600.0
2020-10-07 12:50:00,216.96,216.96,216.79,216.87,3933.0,206.5737,206.5737,206.4118,206.488,3933.0
2020-10-07 12:55:00,216.79,217.02,216.79,216.98,4635.0,206.4118,206.6308,206.4118,206.5927,4635.0
2020-10-07 13:00:00,216.99,217.04,216.68,216.74,6085.0,206.6023,206.6499,206.3071,206.3642,6085.0
2020-10-07 13:05:00,216.74,216.82,216.64,216.78,2616.0,206.3642,206.4404,206.269,206.4023,2616.0
2020-10-07 13:10:00,216.74,216.74,216.51,216.63,4568.0,206.3642,206.3642,206.1452,206.2595,4568.0
2020-10-07 13:15:00,216.63,216.77,216.59,216.77,2753.0,206.2595,206.3928,206.2214,206.3928,2753.0
2020-10-07 13:20:00,216.77,216.79,216.66,216.66,3922.0,206.3928,206.4118,206.2881,206.2881,3922.0
2020-10-07 13:25:00,216.63,217.04,216.56,217.0,5203.0,206.2595,206.6499,206.1929,206.6118,5203.0
2020-10-07 13:30:00,217.02,217.08,216.68,216.81,19625.0,206.6308,206.688,206.3071,206.4309,19625.0
2020-10-07 13:35:00,216.81,216.91,216.75,216.91,2379.0,206.4309,206.5261,206.3738,206.5261,2379.0
2020-10-07 13:40:00,216.91,217.08,216.64,217.08,6664.0,206.5261,206.688,206.269,206.688,6664.0
2020-10-07 13:45:00,216.96,217.11,216.95,217.11,3170.0,206.5737,206.7165,206.5642,206.7165,3170.0
2020-10-07 13:50:00,217.06,217.41,217.06,217.33,7437.0,206.6689,207.0022,206.6689,206.926,7437.0
2020-10-07 13:55:00,217.46,217.59,216.75,216.79,5494.0,207.0498,207.1735,206.3738,206.4118,5494.0
2020-10-07 14:00:00,216.84,217.15,216.71,217.12,6897.0,206.4594,206.7546,206.3357,206.726,6897.0
2020-10-07 14:05:00,217.16,217.16,216.92,216.92,1744.0,206.7641,206.7641,206.5356,206.5356,1744.0
2020-10-07 14:10:00,216.94,216.98,216.73,216.77,3355.0,206.5547,206.5927,206.3547,206.3928,3355.0
2020-10-07 14:15:00,216.77,217.01,216.66,217.01,3664.0,206.3928,206.6213,206.2881,206.6213,3664.0
2020-10-07 14:20:00,217.03,217.15,216.8,217.08,3783.0,206.6404,206.7546,206.4214,206.688,3783.0
2020-10-07 14:25:00,217.08,217.49,217.08,217.37,3953.0,206.688,207.0783,206.688,206.9641,3953.0
2020-10-07 14:30:00,217.37,217.62,217.33,217.47,3909.0,206.9641,207.2021,206.926,207.0593,3909.0
2020-10-07 14:35:00,217.58,217.88,217.53,217.88,6023.0,207.164,207.4497,207.1164,207.4497,6023.0
2020-10-07 14:40:00,217.72,217.94,217.57,217.79,4418.0,207.2973,207.5068,207.1545,207.364,4418.0
2020-10-07 14:45:00,217.87,218.05,217.77,217.84,7518.0,207.4401,207.6115,207.3449,207.4116,7518.0
2020-10-07 14:50:00,217.86,218.02,217.85,217.85,5295.0,207.4306,207.583,207.4211,207.4211,5295.0
2020-10-07 14:55:00,217.76,218.04,217.65,217.88,5110.0,207.3354,207.602,207.2307,207.4497,5110.0
2020-10-07 15:00:00,217.87,218.12,217.8,217.95,5482.0,207.4401,207.6782,207.3735,207.5163,5482.0
2020-10-07 15:05:00,217.95,218.1,217.91,218.02,4604.0,207.5163,207.6591,207.4782,207.583,4604.0
2020-10-07 15:10:00,218.0,218.06,217.98,218.01,4201.0,207.5639,207.621,207.5449,207.5734,4201.0
2020-10-07 15:15:00,217.96,218.06,217.9,218.03,5089.0,207.5258,207.621,207.4687,207.5925,5089.0
2020-10-07 15:20:00,218.0,218.09,217.88,217.89,4716.0,207.5639,207.6496,207.4497,207.4592,4716.0
2020-10-07 15:25:00,217.91,218.0,217.55,217.64,9047.0,207.4782,207.5639,207.1355,207.2212,9047.0
2020-10-07 15:30:00,217.67,217.7,217.48,217.58,9235.0,207.2497,207.2783,207.0688,207.164,9235.0
2020-10-07 15:35:00,217.65,217.76,217.5,217.67,8567.0,207.2307,207.3354,207.0879,207.2497,8567.0
2020-10-07 15:40:00,217.6,217.76,217.49,217.57,13639.0,207.1831,207.3354,207.0783,207.1545,13639.0
2020-10-07 15:45:00,217.6,217.64,217.46,217.64,11911.0,207.1831,207.2212,207.0498,207.2212,11911.0
2020-10-07 15:50:00,217.71,217.77,217.49,217.59,22909.0,207.2878,207.3449,207.0783,207.1735,22909.0
2020-10-07 15:55:00,217.56,217.61,217.19,217.52,89563.0,207.145,207.1926,206.7927,207.1069,89563.0
2020-10-08 09:30:00,218.0,219.59,217.59,217.59,49203.0,207.5639,209.0778,207.1735,207.1735,49203.0
2020-10-08 09:35:00,217.44,218.26,217.4,217.85,8467.0,207.0307,207.8115,206.9926,207.4211,8467.0
2020-10-08 09:40:00,218.06,218.29,217.48,218.08,15144.0,207.621,207.84,207.0688,207.6401,15144.0
2020-10-08 09:45:00,218.03,218.15,217.72,218.04,8585.0,207.5925,207.7067,207.2973,207.602,8585.0
2020-10-08 09:50:00,218.08,218.5,217.89,218.47,18421.0,207.6401,208.04,207.4592,208.0114,18421.0
2020-10-08 09:55:00,218.56,218.94,218.04,218.18,10731.0,208.0971,208.4589,207.602,207.7353,10731.0
2020-10-08 10:00:00,218.21,218.23,217.4,217.78,11624.0,207.7639,207.7829,206.9926,207.3544,11624.0
2020-10-08 10:05:00,217.66,217.78,216.94,217.47,18820.0,207.2402,207.3544,206.5547,207.0593,18820.0
2020-10-08 10:10:00,217.44,217.45,217.13,217.17,9283.0,207.0307,207.0402,206.7356,206.7737,9283.0
2020-10-08 10:15:00,217.07,217.25,216.81,216.95,5475.0,206.6784,206.8498,206.4309,206.5642,5475.0
2020-10-08 10:20:00,217.19,217.97,217.19,217.97,1700.0,206.7927,207.5354,206.7927,207.5354,1700.0
2020-10-08 10:25:00,217.9,218.0,217.44,217.86,10363.0,207.4687,207.5639,207.0307,207.4306,10363.0
2020-10-08 10:30:00,217.86,218.32,217.79,218.02,11456.0,207.4306,207.8686,207.364,207.583,11456.0
2020-10-08 10:35:00,218.13,218.75,218.12,218.48,5180.0,207.6877,208.278,207.6782,208.0209,5180.0
2020-10-08 10:40:00,218.71,218.95,218.64,218.71,11539.0,208.2399,208.4684,208.1733,208.2399,11539.0
2020-10-08 10:45:00,218.75,219.2,218.75,219.18,23848.0,208.278,208.7065,208.278,208.6874,23848.0
2020-10-08 10:50:00,219.19,219.56,219.14,219.19,10926.0,208.6969,209.0492,208.6493,208.6969,10926.0
2020-10-08 10:55:00,219.19,219.31,218.04,218.04,6733.0,208.6969,208.8112,207.602,207.602,6733.0
2020-10-08 11:00:00,218.21,218.48,218.02,218.48,6164.0,207.7639,208.0209,207.583,208.0209,6164.0
2020-10-08 11:05:00,218.34,218.72,218.2,218.32,18796.0,207.8876,208.2494,207.7543,207.8686,18796.0
2020-10-08 11:10:00,218.35,218.35,217.74,217.85,6380.0,207.8972,207.8972,207.3164,207.4211,6380.0
2020-10-08 11:15:00,217.8,217.92,217.68,217.74,10734.0,207.3735,207.4877,207.2592,207.3164,10734.0
2020-10-08 11:20:00,217.78,218.0,217.6,217.84,3639.0,207.3544,207.5639,207.1831,207.4116,3639.0
2020-10-08 11:25:00,217.83,217.95,217.79,217.89,2370.0,207.4021,207.5163,207.364,207.4592,2370.0
2020-10-08 11:30:00,218.0,218.01,217.6,217.81,2874.0,207.5639,207.5734,207.1831,207.383,2874.0
2020-10-08 11:35:00,217.9,218.6,217.9,218.49,10482.0,207.4687,208.1352,207.4687,208.0305,10482.0
2020-10-08 11:40:00,218.5,218.6,218.48,218.5,2788.0,208.04,208.1352,208.0209,208.04,2788.0
2020-10-08 11:45:00,218.54,218.6,218.42,218.46,2889.0,208.0781,208.1352,207.9638,208.0019,2889.0
2020-10-08 11:50:00,218.44,218.73,218.38,218.6,5394.0,207.9829,208.259,207.9257,208.1352,5394.0
2020-10-08 11:55:00,218.65,218.76,218.59,218.59,3788.0,208.1828,208.2875,208.1257,208.1257,3788.0
2020-10-08 12:00:00,218.64,218.76,218.53,218.68,5231.0,208.1733,208.2875,208.0685,208.2114,5231.0
2020-10-08 12:05:00,218.75,219.08,218.74,218.91,7476.0,208.278,208.5922,208.2685,208.4304,7476.0
2020-10-08 12:10:00,219.01,219.01,218.61,218.74,4333.0,208.5256,208.5256,208.1447,208.2685,4333.0
2020-10-08 12:15:00,218.8,219.14,218.74,219.06,3934.0,208.3256,208.6493,208.2685,208.5732,3934.0
2020-10-08 12:20:00,219.08,219.2,218.9,219.2,10707.0,208.5922,208.7065,208.4208,208.7065,10707.0
2020-10-08 12:25:00,219.25,219.94,219.24,219.73,12466.0,208.7541,209.411,208.7446,209.2111,12466.0
2020-10-08 12:30:00,219.8,219.8,219.3,219.41,4037.0,209.2777,209.2777,208.8017,208.9064,4037.0
2020-10-08 12:35:00,219.43,219.52,219.32,219.4,2766.0,208.9255,209.0112,208.8207,208.8969,2766.0
2020-10-08 12:40:00,219.34,219.46,219.31,219.39,3237.0,208.8398,208.954,208.8112,208.8874,3237.0
2020-10-08 12:45:00,219.39,219.41,219.21,219.33,4858.0,208.8874,208.9064,208.716,208.8302,4858.0
2020-10-08 12:50:00,219.34,219.43,218.9,218.9,8317.0,208.8398,208.9255,208.4208,208.4208,8317.0
2020-10-08 12:55:00,219.03,219.03,218.65,218.83,3674.0,208.5446,208.5446,208.1828,208.3542,3674.0
2020-10-08 13:00:00,218.85,219.29,218.81,219.14,18377.0,208.3732,208.7922,208.3351,208.6493,18377.0
2020-10-08 13:05:00,219.03,219.28,218.63,219.0,11421.0,208.5446,208.7826,208.1638,208.516,11421.0
2020-10-08 13:10:00,218.92,219.41,218.9,219.41,2534.0,208.4399,208.9064,208.4208,208.9064,2534.0
2020-10-08 13:15:00,219.3,219.44,219.24,219.4,10734.0,208.8017,208.935,208.7446,208.8969,10734.0
2020-10-08 13:20:00,219.4,219.5,219.0,219.0,8001.0,208.8969,208.9921,208.516,208.516,8001.0
2020-10-08 13:25:00,219.0,219.11,218.9,218.9,4336.0,208.516,208.6208,208.4208,208.4208,4336.0
2020-10-08 13:30:00,218.88,219.07,218.8,218.8,3263.0,208.4018,208.5827,208.3256,208.3256,3263.0
2020-10-08 13:35:00,218.8,218.97,218.63,218.65,3373.0,208.3256,208.4875,208.1638,208.1828,3373.0
2020-10-08 13:40:00,218.65,218.79,218.62,218.79,1914.0,208.1828,208.3161,208.1542,208.3161,1914.0
2020-10-08 13:45:00,218.69,218.81,218.59,218.7,1869.0,208.2209,208.3351,208.1257,208.2304,1869.0
2020-10-08 13:50:00,218.75,219.0,218.75,218.78,2503.0,208.278,208.516,208.278,208.3066,2503.0
2020-10-08 13:55:00,218.73,218.75,218.63,218.72,3456.0,208.259,208.278,208.1638,208.2494,3456.0
2020-10-08 14:00:00,218.74,218.8,218.54,218.6,2668.0,208.2685,208.3256,208.0781,208.1352,2668.0
2020-10-08 14:05:00,218.55,219.49,218.54,219.49,12441.0,208.0876,208.9826,208.0781,208.9826,12441.0
2020-10-08 14:10:00,219.49,220.1,219.2,219.7,51054.0,208.9826,209.5634,208.7065,209.1825,51054.0
2020-10-08 14:15:00,219.67,219.67,218.86,218.89,4324.0,209.154,209.154,208.3827,208.4113,4324.0
2020-10-08 14:20:00,219.0,219.0,218.72,218.72,2200.0,208.516,208.516,208.2494,208.2494,2200.0
2020-10-08 14:25:00,218.59,218.7,218.57,218.61,2177.0,208.1257,208.2304,208.1066,208.1447,2177.0
2020-10-08 14:30:00,218.63,218.64,218.31,218.49,3265.0,208.1638,208.1733,207.8591,208.0305,3265.0
2020-10-08 14:35:00,218.31,218.76,218.31,218.76,2633.0,207.8591,208.2875,207.8591,208.2875,2633.0
2020-10-08 14:40:00,218.85,219.03,218.73,219.02,3593.0,208.3732,208.5446,208.259,208.5351,3593.0
2020-10-08 14:45:00,218.96,218.97,218.78,218.91,1971.0,208.478,208.4875,208.3066,208.4304,1971.0
2020-10-08 14:50:00,218.84,218.91,218.59,218.61,3767.0,208.3637,208.4304,208.1257,208.1447,3767.0
2020-10-08 14:55:00,218.61,219.14,218.61,219.1,5012.0,208.1447,208.6493,208.1447,208.6113,5012.0
2020-10-08 15:00:00,219.09,219.1,218.62,218.99,3201.0,208.6017,208.6113,208.1542,208.5065,3201.0
2020-10-08 15:05:00,218.91,219.02,218.82,218.92,3373.0,208.4304,208.5351,208.3447,208.4399,3373.0
2020-10-08 15:10:00,218.99,219.12,218.74,218.74,18098.0,208.5065,208.6303,208.2685,208.2685,18098.0
2020-10-08 15:15:00,218.69,218.88,218.64,218.78,6153.0,208.2209,208.4018,208.1733,208.3066,6153.0
2020-10-08 15:20:00,218.77,219.09,218.77,219.09,4554.0,208.2971,208.6017,208.2971,208.6017,4554.0
2020-10-08 15:25:00,219.14,219.14,219.0,219.07,5784.0,208.6493,208.6493,208.516,208.5827,5784.0
2020-10-08 15:30:00,219.12,219.43,219.0,219.43,7722.0,208.6303,208.9255,208.516,208.9255,7722.0
2020-10-08 15:35:00,219.38,219.61,219.28,219.61,7839.0,208.8779,209.0968,208.7826,209.0968,7839.0
2020-10-08 15:40:00,219.54,219.54,219.28,219.42,9982.0,209.0302,209.0302,208.7826,208.9159,9982.0
2020-10-08 15:45:00,219.4,219.51,219.32,219.4,10748.0,208.8969,209.0016,208.8207,208.8969,10748.0
2020-10-08 15:50:00,219.3,219.5,219.14,219.47,17814.0,208.8017,208.9921,208.6493,208.9635,17814.0
2020-10-08 15:55:00,219.44,219.5,219.03,219.11,33017.0,208.935,208.9921,208.5446,208.6208,33017.0
2020-10-09 09:30:00,220.0,220.48,219.62,219.95,22383.0,209.4682,209.9252,209.1064,209.4206,22383.0
2020-10-09 09:35:00,220.0,220.48,219.68,220.1,6670.0,209.4682,209.9252,209.1635,209.5634,6670.0
2020-10-09 09:40:00,220.37,220.94,220.32,220.94,4916.0,209.8205,210.3632,209.7729,210.3632,4916.0
2020-10-09 09:45:00,221.1,221.85,220.87,221.71,10158.0,210.5155,211.2296,210.2965,211.0963,10158.0
2020-10-09 09:50:00,221.73,221.89,220.84,221.21,18953.0,211.1154,211.2677,210.268,210.6202,18953.0
2020-10-09 09:55:00,221.31,221.32,220.8,221.22,6393.0,210.7155,210.725,210.2299,210.6298,6393.0
2020-10-09 10:00:00,221.26,221.61,221.26,221.4,5775.0,210.6679,211.0011,210.6679,210.8012,5775.0
2020-10-09 10:05:00,221.45,221.52,221.2,221.2,8982.0,210.8488,210.9154,210.6107,210.6107,8982.0
2020-10-09 10:10:00,221.17,221.49,221.11,221.43,6173.0,210.5822,210.8868,210.525,210.8297,6173.0
2020-10-09 10:15:00,221.32,221.68,221.17,221.53,47909.0,210.725,211.0677,210.5822,210.9249,47909.0
2020-10-09 10:20:00,221.45,221.5,221.21,221.34,5058.0,210.8488,210.8964,210.6202,210.744,5058.0
2020-10-09 10:25:00,221.36,221.84,221.36,221.81,3907.0,210.7631,211.2201,210.7631,211.1915,3907.0
2020-10-09 10:30:00,221.66,221.79,221.56,221.68,3898.0,211.0487,211.1725,210.9535,211.0677,3898.0
2020-10-09 10:35:00,221.67,221.95,221.67,221.88,5202.0,211.0582,211.3248,211.0582,211.2582,5202.0
2020-10-09 10:40:00,221.82,221.83,221.51,221.78,6251.0,211.201,211.2106,210.9059,211.163,6251.0
2020-10-09 10:45:00,221.77,221.99,221.77,221.85,5337.0,211.1534,211.3629,211.1534,211.2296,5337.0
2020-10-09 10:50:00,221.99,222.12,221.52,221.65,9544.0,211.3629,211.4867,210.9154,211.0392,9544.0
2020-10-09 10:55:00,221.66,221.77,221.61,221.7,5194.0,211.0487,211.1534,211.0011,211.0868,5194.0
2020-10-09 11:00:00,221.76,222.35,221.55,222.35,7550.0,211.1439,211.7057,210.944,211.7057,7550.0
2020-10-09 11:05:00,222.36,222.67,222.28,222.67,15190.0,211.7152,212.0104,211.639,212.0104,15190.0
2020-10-09 11:10:00,222.6,222.72,222.38,222.62,6806.0,211.9437,212.058,211.7342,211.9627,6806.0
2020-10-09 11:15:00,222.56,222.82,222.56,222.74,6006.0,211.9056,212.1532,211.9056,212.077,6006.0
2020-10-09 11:20:00,222.66,222.69,222.43,222.48,6515.0,212.0008,212.0294,211.7818,211.8295,6515.0
2020-10-09 11:25:00,222.48,222.82,222.44,222.69,4239.0,211.8295,212.1532,211.7914,212.0294,4239.0
2020-10-09 11:30:00,222.66,222.87,222.66,222.76,4292.0,212.0008,212.2008,212.0008,212.096,4292.0
2020-10-09 11:35:00,222.79,222.98,222.72,222.91,5325.0,212.1246,212.3055,212.058,212.2389,5325.0
2020-10-09 11:40:00,222.9,223.2,222.64,222.93,11911.0,212.2293,212.515,211.9818,212.2579,11911.0
2020-10-09 11:45:00,223.04,224.0,223.04,223.58,17576.0,212.3626,213.2767,212.3626,212.8768,17576.0
2020-10-09 11:50:00,223.75,224.5,223.73,224.4,11548.0,213.0387,213.7527,213.0196,213.6575,11548.0
2020-10-09 11:55:00,224.37,224.73,224.24,224.43,16715.0,213.629,213.9717,213.5052,213.6861,16715.0
2020-10-09 12:00:00,224.43,224.55,223.99,224.03,6612.0,213.6861,213.8004,213.2672,213.3052,6612.0
2020-10-09 12:05:00,224.03,224.22,223.93,224.2,5740.0,213.3052,213.4862,213.21,213.4671,5740.0
2020-10-09 12:10:00,224.15,224.22,223.75,223.81,8866.0,213.4195,213.4862,213.0387,213.0958,8866.0
2020-10-09 12:15:00,223.81,223.94,223.62,223.86,7841.0,213.0958,213.2196,212.9149,213.1434,7841.0
2020-10-09 12:20:00,223.91,223.97,223.73,223.79,5540.0,213.191,213.2481,213.0196,213.0767,5540.0
2020-10-09 12:25:00,223.81,223.81,222.97,223.61,7598.0,213.0958,213.0958,212.296,212.9054,7598.0
2020-10-09 12:30:00,223.71,223.85,223.51,223.58,7269.0,213.0006,213.1339,212.8101,212.8768,7269.0
2020-10-09 12:35:00,223.64,223.67,223.15,223.38,4134.0,212.9339,212.9625,212.4674,212.6864,4134.0
2020-10-09 12:40:00,223.4,223.46,223.0,223.02,4478.0,212.7054,212.7625,212.3246,212.3436,4478.0
2020-10-09 12:45:00,223.14,223.22,223.01,223.09,4968.0,212.4579,212.534,212.3341,212.4102,4968.0
2020-10-09 12:50:00,223.13,223.15,222.93,223.05,2308.0,212.4483,212.4674,212.2579,212.3722,2308.0
2020-10-09 12:55:00,223.16,223.39,223.06,223.39,4345.0,212.4769,212.6959,212.3817,212.6959,4345.0
2020-10-09 13:00:00,223.44,223.47,223.07,223.1,2436.0,212.7435,212.7721,212.3912,212.4198,2436.0
2020-10-09 13:05:00,222.99,222.99,222.47,222.62,3796.0,212.315,212.315,211.8199,211.9627,3796.0
2020-10-09 13:10:00,222.57,222.64,222.18,222.18,3248.0,211.9151,211.9818,211.5438,211.5438,3248.0
2020-10-09 13:15:00,222.22,222.38,222.11,222.11,16123.0,211.5819,211.7342,211.4772,211.4772,16123.0
2020-10-09 13:20:00,222.15,222.22,221.87,221.88,6782.0,211.5152,211.5819,211.2487,211.2582,6782.0
2020-10-09 13:25:00,221.95,222.79,221.93,222.5,25897.0,211.3248,212.1246,211.3058,211.8485,25897.0
2020-10-09 13:30:00,222.44,222.63,222.29,222.59,5341.0,211.7914,211.9723,211.6485,211.9342,5341.0
2020-10-09 13:35:00,222.65,222.67,222.51,222.56,3023.0,211.9913,212.0104,211.858,211.9056,3023.0
2020-10-09 13:40:00,222.63,222.68,222.31,222.44,8827.0,211.9723,212.0199,211.6676,211.7914,8827.0
2020-10-09 13:45:00,222.48,222.71,222.48,222.68,4817.0,211.8295,212.0484,211.8295,212.0199,4817.0
2020-10-09 13:50:00,222.63,222.66,222.35,222.56,7358.0,211.9723,212.0008,211.7057,211.9056,7358.0
2020-10-09 13:55:00,222.57,222.72,222.35,222.55,4609.0,211.9151,212.058,211.7057,211.8961,4609.0
2020-10-09 14:00:00,222.62,222.73,222.41,222.61,4224.0,211.9627,212.0675,211.7628,211.9532,4224.0
2020-10-09 14:05:00,222.65,222.65,222.42,222.42,8585.0,211.9913,211.9913,211.7723,211.7723,8585.0
2020-10-09 14:10:00,222.5,222.57,222.31,222.42,9210.0,211.8485,211.9151,211.6676,211.7723,9210.0
2020-10-09 14:15:00,222.47,222.5,222.18,222.32,1639.0,211.8199,211.8485,211.5438,211.6771,1639.0
2020-10-09 14:20:00,222.2,222.34,221.97,222.26,24609.0,211.5629,211.6962,211.3439,211.62,24609.0
2020-10-09 14:25:00,222.33,222.61,222.3,222.56,3900.0,211.6866,211.9532,211.6581,211.9056,3900.0
2020-10-09 14:30:00,222.78,222.88,222.66,222.87,3240.0,212.1151,212.2103,212.0008,212.2008,3240.0
2020-10-09 14:35:00,222.8,222.89,222.09,222.11,6531.0,212.1341,212.2198,211.4581,211.4772,6531.0
2020-10-09 14:40:00,222.36,222.72,222.36,222.72,4518.0,211.7152,212.058,211.7152,212.058,4518.0
2020-10-09 14:45:00,222.56,222.68,222.48,222.66,2899.0,211.9056,212.0199,211.8295,212.0008,2899.0
2020-10-09 14:50:00,222.61,222.61,222.25,222.4,2806.0,211.9532,211.9532,211.6105,211.7533,2806.0
2020-10-09 14:55:00,222.4,222.48,222.38,222.41,3108.0,211.7533,211.8295,211.7342,211.7628,3108.0
2020-10-09 15:00:00,222.36,222.62,222.29,222.61,5259.0,211.7152,211.9627,211.6485,211.9532,5259.0
2020-10-09 15:05:00,222.5,222.69,222.5,222.64,3182.0,211.8485,212.0294,211.8485,211.9818,3182.0
2020-10-09 15:10:00,222.71,222.71,222.24,222.4,12942.0,212.0484,212.0484,211.6009,211.7533,12942.0
2020-10-09 15:15:00,222.38,222.52,222.37,222.47,5907.0,211.7342,211.8675,211.7247,211.8199,5907.0
2020-10-09 15:20:00,222.51,222.75,222.49,222.59,11178.0,211.858,212.0865,211.839,211.9342,11178.0
2020-10-09 15:25:00,222.62,222.7,222.55,222.65,4796.0,211.9627,212.0389,211.8961,211.9913,4796.0
2020-10-09 15:30:00,222.57,222.58,222.17,222.22,5346.0,211.9151,211.9247,211.5343,211.5819,5346.0
2020-10-09 15:35:00,222.28,222.61,222.19,222.38,5820.0,211.639,211.9532,211.5533,211.7342,5820.0
2020-10-09 15:40:00,222.43,222.48,222.23,222.25,7509.0,211.7818,211.8295,211.5914,211.6105,7509.0
2020-10-09 15:45:00,222.25,222.42,222.09,222.17,30927.0,211.6105,211.7723,211.4581,211.5343,30927.0
2020-10-09 15:50:00,222.15,222.43,222.02,222.32,17525.0,211.5152,211.7818,211.3915,211.6771,17525.0
2020-10-09 15:55:00,222.27,223.07,222.14,222.91,92856.0,211.6295,212.3912,211.5057,212.2389,92856.0
2020-10-12 09:30:00,225.0,225.0,223.84,224.23,30186.0,214.2288,214.2288,213.1243,213.4957,30186.0
2020-10-12 09:35:00,224.3,224.72,224.16,224.68,7730.0,213.5623,213.9622,213.429,213.9241,7730.0
2020-10-12 09:40:00,224.45,224.58,224.16,224.44,4600.0,213.7051,213.8289,213.429,213.6956,4600.0
2020-10-12 09:45:00,224.51,224.51,223.6,223.87,9379.0,213.7623,213.7623,212.8958,213.1529,9379.0
2020-10-12 09:50:00,224.02,224.42,223.83,224.16,16324.0,213.2957,213.6766,213.1148,213.429,16324.0
2020-10-12 09:55:00,224.31,224.46,223.99,224.16,12558.0,213.5718,213.7147,213.2672,213.429,12558.0
2020-10-12 10:00:00,224.31,224.5,223.86,224.48,9959.0,213.5718,213.7527,213.1434,213.7337,9959.0
2020-10-12 10:05:00,224.41,224.56,224.04,224.51,13471.0,213.6671,213.8099,213.3148,213.7623,13471.0
2020-10-12 10:10:00,224.57,224.57,224.45,224.53,3205.0,213.8194,213.8194,213.7051,213.7813,3205.0
2020-10-12 10:15:00,224.56,224.83,224.56,224.64,8193.0,213.8099,214.067,213.8099,213.886,8193.0
2020-10-12 10:20:00,224.75,224.76,224.51,224.59,4270.0,213.9908,214.0003,213.7623,213.8384,4270.0
2020-10-12 10:25:00,224.57,224.72,224.5,224.68,4442.0,213.8194,213.9622,213.7527,213.9241,4442.0
2020-10-12 10:30:00,224.65,224.78,224.5,224.5,2238.0,213.8956,214.0193,213.7527,213.7527,2238.0
2020-10-12 10:35:00,224.61,224.79,224.37,224.37,2881.0,213.8575,214.0289,213.629,213.629,2881.0
2020-10-12 10:40:00,224.63,224.63,224.41,224.49,2631.0,213.8765,213.8765,213.6671,213.7432,2631.0
2020-10-12 10:45:00,224.57,224.99,224.57,224.93,5021.0,213.8194,214.2193,213.8194,214.1622,5021.0
2020-10-12 10:50:00,224.95,225.37,224.91,225.29,6222.0,214.1812,214.5811,214.1431,214.5049,6222.0
2020-10-12 10:55:00,225.4,225.48,225.14,225.24,3044.0,214.6097,214.6858,214.3621,214.4573,3044.0
2020-10-12 11:00:00,225.27,225.42,225.2,225.42,2502.0,214.4859,214.6287,214.4192,214.6287,2502.0
2020-10-12 11:05:00,225.41,225.58,225.01,225.32,11713.0,214.6192,214.781,214.2383,214.5335,11713.0
2020-10-12 11:10:00,225.35,225.81,225.35,225.81,10031.0,214.5621,215.0,214.5621,215.0,10031.0
2020-10-12 11:15:00,225.81,226.0,225.4,225.58,7696.0,215.0,215.1809,214.6097,214.781,7696.0
2020-10-12 11:20:00,225.58,225.64,225.12,225.12,8271.0,214.781,214.8382,214.3431,214.3431,8271.0
2020-10-12 11:25:00,225.14,225.34,225.12,225.27,8955.0,214.3621,214.5525,214.3431,214.4859,8955.0
2020-10-12 11:30:00,225.04,225.27,225.0,225.06,3132.0,214.2669,214.4859,214.2288,214.2859,3132.0
2020-10-12 11:35:00,225.03,225.03,224.77,224.77,3020.0,214.2574,214.2574,214.0098,214.0098,3020.0
2020-10-12 11:40:00,224.68,224.92,224.63,224.67,3615.0,213.9241,214.1526,213.8765,213.9146,3615.0
2020-10-12 11:45:00,224.66,224.74,224.34,224.45,3000.0,213.9051,213.9813,213.6004,213.7051,3000.0
2020-10-12 11:50:00,224.45,224.61,224.36,224.51,4357.0,213.7051,213.8575,213.6195,213.7623,4357.0
2020-10-12 11:55:00,224.42,224.64,224.42,224.42,1400.0,213.6766,213.886,213.6766,213.6766,1400.0
2020-10-12 12:00:00,224.52,224.6,224.37,224.37,1344.0,213.7718,213.848,213.629,213.629,1344.0
2020-10-12 12:05:00,224.39,224.63,224.38,224.59,1100.0,213.648,213.8765,213.6385,213.8384,1100.0
2020-10-12 12:10:00,224.61,224.87,224.56,224.81,1606.0,213.8575,214.105,213.8099,214.0479,1606.0
2020-10-12 12:15:00,224.87,224.98,224.83,224.91,2003.0,214.105,214.2098,214.067,214.1431,2003.0
2020-10-12 12:20:00,224.99,225.19,224.99,225.18,6031.0,214.2193,214.4097,214.2193,214.4002,6031.0
2020-10-12 12:25:00,225.22,225.51,225.22,225.48,2791.0,214.4383,214.7144,214.4383,214.6858,2791.0
2020-10-12 12:30:00,225.62,225.7,225.55,225.63,2532.0,214.8191,214.8953,214.7525,214.8287,2532.0
2020-10-12 12:35:00,225.61,225.72,225.61,225.64,1600.0,214.8096,214.9143,214.8096,214.8382,1600.0
2020-10-12 12:40:00,225.68,225.73,225.54,225.61,2995.0,214.8763,214.9239,214.743,214.8096,2995.0
2020-10-12 12:45:00,225.62,225.62,225.52,225.55,2909.0,214.8191,214.8191,214.7239,214.7525,2909.0
2020-10-12 12:50:00,225.59,225.6,225.37,225.52,2500.0,214.7906,214.8001,214.5811,214.7239,2500.0
2020-10-12 12:55:00,225.49,225.66,225.48,225.48,3887.0,214.6954,214.8572,214.6858,214.6858,3887.0
2020-10-12 13:00:00,225.41,225.43,225.3,225.3,1392.0,214.6192,214.6382,214.5145,214.5145,1392.0
2020-10-12 13:05:00,225.21,225.26,225.01,225.02,2745.0,214.4288,214.4764,214.2383,214.2479,2745.0
2020-10-12 13:10:00,225.04,225.19,225.03,225.19,2955.0,214.2669,214.4097,214.2574,214.4097,2955.0
2020-10-12 13:15:00,225.25,225.75,225.25,225.75,3023.0,214.4668,214.9429,214.4668,214.9429,3023.0
2020-10-12 13:20:00,225.75,225.83,225.75,225.75,1869.0,214.9429,215.0191,214.9429,214.9429,1869.0
2020-10-12 13:25:00,225.73,225.78,225.47,225.6,3830.0,214.9239,214.9715,214.6763,214.8001,3830.0
2020-10-12 13:30:00,225.6,225.8,225.52,225.64,4032.0,214.8001,214.9905,214.7239,214.8382,4032.0
2020-10-12 13:35:00,225.56,225.56,225.06,225.14,2738.0,214.762,214.762,214.2859,214.3621,2738.0
2020-10-12 13:40:00,225.01,225.2,225.01,225.2,2154.0,214.2383,214.4192,214.2383,214.4192,2154.0
2020-10-12 13:45:00,225.25,225.32,225.11,225.32,1576.0,214.4668,214.5335,214.3335,214.5335,1576.0
2020-10-12 13:50:00,225.4,225.45,225.32,225.37,1400.0,214.6097,214.6573,214.5335,214.5811,1400.0
2020-10-12 13:55:00,225.41,225.53,225.35,225.36,1700.0,214.6192,214.7334,214.5621,214.5716,1700.0
2020-10-12 14:00:00,225.49,225.59,225.46,225.5,5217.0,214.6954,214.7906,214.6668,214.7049,5217.0
2020-10-12 14:05:00,225.49,225.59,225.39,225.39,3209.0,214.6954,214.7906,214.6001,214.6001,3209.0
2020-10-12 14:10:00,225.43,225.57,225.36,225.52,6740.0,214.6382,214.7715,214.5716,214.7239,6740.0
2020-10-12 14:15:00,225.54,226.34,225.49,226.22,19327.0,214.743,215.5047,214.6954,215.3904,19327.0
2020-10-12 14:20:00,226.33,226.67,226.17,226.67,10656.0,215.4951,215.8189,215.3428,215.8189,10656.0
2020-10-12 14:25:00,226.6,227.0,226.5,227.0,7033.0,215.7522,216.1331,215.657,216.1331,7033.0
2020-10-12 14:30:00,227.01,227.31,226.74,226.75,6811.0,216.1426,216.4282,215.8855,215.895,6811.0
2020-10-12 14:35:00,226.8,227.12,226.69,227.12,4214.0,215.9426,216.2473,215.8379,216.2473,4214.0
2020-10-12 14:40:00,227.14,227.26,226.94,227.2,3423.0,216.2664,216.3806,216.0759,216.3235,3423.0
2020-10-12 14:45:00,227.24,227.33,227.15,227.2,3942.0,216.3616,216.4473,216.2759,216.3235,3942.0
2020-10-12 14:50:00,227.19,227.22,226.8,226.88,2280.0,216.314,216.3425,215.9426,216.0188,2280.0
2020-10-12 14:55:00,226.84,227.13,226.83,227.13,3345.0,215.9807,216.2568,215.9712,216.2568,3345.0
2020-10-12 15:00:00,227.19,227.22,226.97,227.06,2871.0,216.314,216.3425,216.1045,216.1902,2871.0
2020-10-12 15:05:00,227.03,227.22,226.93,226.93,4779.0,216.1616,216.3425,216.0664,216.0664,4779.0
2020-10-12 15:10:00,226.99,227.03,226.74,226.74,1960.0,216.1235,216.1616,215.8855,215.8855,1960.0
2020-10-12 15:15:00,226.83,227.06,226.8,227.05,4009.0,215.9712,216.1902,215.9426,216.1807,4009.0
2020-10-12 15:20:00,227.01,227.1,226.98,227.05,3655.0,216.1426,216.2283,216.114,216.1807,3655.0
2020-10-12 15:25:00,227.11,227.31,227.0,227.31,9046.0,216.2378,216.4282,216.1331,216.4282,9046.0
2020-10-12 15:30:00,227.39,227.39,226.95,226.96,14268.0,216.5044,216.5044,216.0855,216.095,14268.0
2020-10-12 15:35:00,227.04,227.2,226.84,226.97,29795.0,216.1712,216.3235,215.9807,216.1045,29795.0
2020-10-12 15:40:00,227.07,227.07,226.32,226.35,22660.0,216.1997,216.1997,215.4856,215.5142,22660.0
2020-10-12 15:45:00,226.27,226.28,225.49,225.49,14292.0,215.438,215.4475,214.6954,214.6954,14292.0
2020-10-12 15:50:00,225.26,225.82,225.26,225.59,21016.0,214.4764,215.0096,214.4764,214.7906,21016.0
2020-10-12 15:55:00,225.68,226.03,225.49,225.63,50321.0,214.8763,215.2095,214.6954,214.8287,50321.0
2020-10-13 09:30:00,224.09,224.9,220.95,224.11,28406.0,213.3624,214.1336,210.3727,213.3814,28406.0
2020-10-13 09:35:00,223.86,224.4,221.69,222.24,16715.0,213.1434,213.6575,211.0773,211.6009,16715.0
2020-10-13 09:40:00,221.8,223.44,221.71,223.31,11749.0,211.182,212.7435,211.0963,212.6197,11749.0
2020-10-13 09:45:00,223.37,223.55,222.55,222.81,5199.0,212.6768,212.8482,211.8961,212.1437,5199.0
2020-10-13 09:50:00,222.64,223.0,222.45,222.78,8495.0,211.9818,212.3246,211.8009,212.1151,8495.0
2020-10-13 09:55:00,222.81,222.85,221.8,221.81,10468.0,212.1437,212.1817,211.182,211.1915,10468.0
2020-10-13 10:00:00,221.93,222.35,221.61,222.27,12372.0,211.3058,211.7057,211.0011,211.6295,12372.0
2020-10-13 10:05:00,222.07,222.19,221.6,221.9,4754.0,211.4391,211.5533,210.9916,211.2772,4754.0
2020-10-13 10:10:00,221.86,222.01,220.82,221.28,12303.0,211.2391,211.382,210.2489,210.6869,12303.0
2020-10-13 10:15:00,221.51,221.93,221.15,221.15,3087.0,210.9059,211.3058,210.5631,210.5631,3087.0
2020-10-13 10:20:00,221.09,221.11,220.4,220.58,7876.0,210.506,210.525,209.849,210.0204,7876.0
2020-10-13 10:25:00,220.52,220.97,220.5,220.5,5763.0,209.9633,210.3917,209.9442,209.9442,5763.0
2020-10-13 10:30:00,220.42,220.71,220.19,220.38,12056.0,209.8681,210.1442,209.6491,209.83,12056.0
2020-10-13 10:35:00,220.55,221.04,220.41,220.54,9450.0,209.9918,210.4584,209.8585,209.9823,9450.0
2020-10-13 10:40:00,220.62,220.62,219.73,219.84,4067.0,210.0585,210.0585,209.2111,209.3158,4067.0
2020-10-13 10:45:00,219.97,220.08,219.68,220.08,2566.0,209.4396,209.5443,209.1635,209.5443,2566.0
2020-10-13 10:50:00,220.02,220.21,219.95,220.21,2800.0,209.4872,209.6681,209.4206,209.6681,2800.0
2020-10-13 10:55:00,220.18,220.31,219.81,219.94,4505.0,209.6396,209.7633,209.2873,209.411,4505.0
2020-10-13 11:00:00,220.05,220.17,219.72,219.91,7510.0,209.5158,209.63,209.2016,209.3825,7510.0
2020-10-13 11:05:00,219.51,220.13,219.45,220.13,10200.0,209.0016,209.5919,208.9445,209.5919,10200.0
2020-10-13 11:10:00,220.25,220.35,219.74,219.81,8764.0,209.7062,209.8014,209.2206,209.2873,8764.0
2020-10-13 11:15:00,219.74,219.96,219.74,219.82,4662.0,209.2206,209.4301,209.2206,209.2968,4662.0
2020-10-13 11:20:00,219.87,220.17,219.65,219.65,5866.0,209.3444,209.63,209.1349,209.1349,5866.0
2020-10-13 11:25:00,219.74,219.9,219.68,219.82,4498.0,209.2206,209.373,209.1635,209.2968,4498.0
2020-10-13 11:30:00,219.92,220.1,219.52,219.59,5636.0,209.392,209.5634,209.0112,209.0778,5636.0
2020-10-13 11:35:00,219.57,219.74,219.43,219.62,4115.0,209.0588,209.2206,208.9255,209.1064,4115.0
2020-10-13 11:40:00,219.69,219.9,219.29,219.9,3690.0,209.173,209.373,208.7922,209.373,3690.0
2020-10-13 11:45:00,220.01,220.52,220.01,220.43,6106.0,209.4777,209.9633,209.4777,209.8776,6106.0
2020-10-13 11:50:00,220.46,221.17,220.46,221.17,1420.0,209.9062,210.5822,209.9062,210.5822,1420.0
2020-10-13 11:55:00,221.06,221.07,220.72,220.81,5213.0,210.4774,210.4869,210.1537,210.2394,5213.0
2020-10-13 12:00:00,220.83,221.04,220.79,221.04,3803.0,210.2584,210.4584,210.2204,210.4584,3803.0
2020-10-13 12:05:00,221.09,221.29,221.07,221.15,2176.0,210.506,210.6964,210.4869,210.5631,2176.0
2020-10-13 12:10:00,220.99,221.11,220.42,220.7,4333.0,210.4108,210.525,209.8681,210.1347,4333.0
2020-10-13 12:15:00,220.62,221.1,220.62,220.95,2192.0,210.0585,210.5155,210.0585,210.3727,2192.0
2020-10-13 12:20:00,220.96,220.96,220.67,220.94,1556.0,210.3822,210.3822,210.1061,210.3632,1556.0
2020-10-13 12:25:00,220.88,220.88,220.57,220.57,2412.0,210.306,210.306,210.0109,210.0109,2412.0
2020-10-13 12:30:00,220.66,220.66,220.22,220.22,1000.0,210.0966,210.0966,209.6776,209.6776,1000.0
2020-10-13 12:35:00,220.04,220.19,220.01,220.19,2322.0,209.5063,209.6491,209.4777,209.6491,2322.0
2020-10-13 12:40:00,220.12,220.34,220.1,220.33,2287.0,209.5824,209.7919,209.5634,209.7824,2287.0
2020-10-13 12:45:00,220.41,220.49,220.35,220.46,2100.0,209.8585,209.9347,209.8014,209.9062,2100.0
2020-10-13 12:50:00,220.34,220.51,220.34,220.43,1101.0,209.7919,209.9538,209.7919,209.8776,1101.0
2020-10-13 12:55:00,220.42,220.49,220.3,220.3,2099.0,209.8681,209.9347,209.7538,209.7538,2099.0
2020-10-13 13:00:00,220.35,220.55,220.35,220.52,1490.0,209.8014,209.9918,209.8014,209.9633,1490.0
2020-10-13 13:05:00,220.5,220.5,220.24,220.43,2000.0,209.9442,209.9442,209.6967,209.8776,2000.0
2020-10-13 13:10:00,220.46,220.54,220.25,220.41,1700.0,209.9062,209.9823,209.7062,209.8585,1700.0
2020-10-13 13:15:00,220.48,220.71,220.34,220.64,4307.0,209.9252,210.1442,209.7919,210.0775,4307.0
2020-10-13 13:20:00,220.38,220.54,220.33,220.33,1438.0,209.83,209.9823,209.7824,209.7824,1438.0
2020-10-13 13:25:00,220.29,220.39,220.12,220.21,2901.0,209.7443,209.8395,209.5824,209.6681,2901.0
2020-10-13 13:30:00,220.24,220.24,219.93,220.13,4620.0,209.6967,209.6967,209.4015,209.5919,4620.0
2020-10-13 13:35:00,220.07,220.46,220.06,220.38,1901.0,209.5348,209.9062,209.5253,209.83,1901.0
2020-10-13 13:40:00,220.4,220.44,220.31,220.31,1589.0,209.849,209.8871,209.7633,209.7633,1589.0
2020-10-13 13:45:00,220.4,220.48,220.35,220.35,1000.0,209.849,209.9252,209.8014,209.8014,1000.0
2020-10-13 13:50:00,220.38,220.39,220.2,220.31,2800.0,209.83,209.8395,209.6586,209.7633,2800.0
2020-10-13 13:55:00,220.34,220.34,220.08,220.19,6373.0,209.7919,209.7919,209.5443,209.6491,6373.0
2020-10-13 14:00:00,220.02,220.37,220.0,220.37,2100.0,209.4872,209.8205,209.4682,209.8205,2100.0
2020-10-13 14:05:00,220.33,220.37,220.2,220.3,2331.0,209.7824,209.8205,209.6586,209.7538,2331.0
2020-10-13 14:10:00,220.33,220.63,220.24,220.63,2664.0,209.7824,210.068,209.6967,210.068,2664.0
2020-10-13 14:15:00,220.54,220.78,220.53,220.66,3074.0,209.9823,210.2108,209.9728,210.0966,3074.0
2020-10-13 14:20:00,220.56,220.61,220.25,220.26,3613.0,210.0014,210.049,209.7062,209.7157,3613.0
2020-10-13 14:25:00,220.25,220.32,219.95,220.0,10593.0,209.7062,209.7729,209.4206,209.4682,10593.0
2020-10-13 14:30:00,219.87,220.34,219.7,220.32,12438.0,209.3444,209.7919,209.1825,209.7729,12438.0
2020-10-13 14:35:00,220.23,220.23,219.83,220.1,9797.0,209.6872,209.6872,209.3063,209.5634,9797.0
2020-10-13 14:40:00,219.97,220.18,219.97,220.18,1595.0,209.4396,209.6396,209.4396,209.6396,1595.0
2020-10-13 14:45:00,220.25,220.34,220.05,220.29,6131.0,209.7062,209.7919,209.5158,209.7443,6131.0
2020-10-13 14:50:00,220.33,220.33,219.93,219.95,2270.0,209.7824,209.7824,209.4015,209.4206,2270.0
2020-10-13 14:55:00,220.14,220.49,220.13,220.49,4873.0,209.6015,209.9347,209.5919,209.9347,4873.0
2020-10-13 15:00:00,220.38,220.41,219.89,220.41,14397.0,209.83,209.8585,209.3634,209.8585,14397.0
2020-10-13 15:05:00,220.34,220.35,220.14,220.15,2902.0,209.7919,209.8014,209.6015,209.611,2902.0
2020-10-13 15:10:00,220.17,220.37,220.11,220.12,4654.0,209.63,209.8205,209.5729,209.5824,4654.0
2020-10-13 15:15:00,220.16,220.64,220.16,220.53,7230.0,209.6205,210.0775,209.6205,209.9728,7230.0
2020-10-13 15:20:00,220.46,220.58,220.32,220.49,2695.0,209.9062,210.0204,209.7729,209.9347,2695.0
2020-10-13 15:25:00,220.53,220.63,220.45,220.46,3194.0,209.9728,210.068,209.8966,209.9062,3194.0
2020-10-13 15:30:00,220.5,220.8,220.5,220.78,3503.0,209.9442,210.2299,209.9442,210.2108,3503.0
2020-10-13 15:35:00,220.72,220.81,220.5,220.55,6628.0,210.1537,210.2394,209.9442,209.9918,6628.0
2020-10-13 15:40:00,220.55,220.62,220.37,220.37,5927.0,209.9918,210.0585,209.8205,209.8205,5927.0
2020-10-13 15:45:00,220.36,220.45,220.26,220.3,14611.0,209.8109,209.8966,209.7157,209.7538,14611.0
2020-10-13 15:50:00,220.32,220.7,220.3,220.62,24892.0,209.7729,210.1347,209.7538,210.0585,24892.0
2020-10-13 15:55:00,220.62,220.62,219.97,219.97,33216.0,210.0585,210.0585,209.4396,209.4396,33216.0
2020-10-14 09:30:00,220.49,221.11,220.07,220.83,17365.0,209.9347,210.525,209.5348,210.2584,17365.0
2020-10-14 09:35:00,220.81,222.43,220.81,222.42,8529.0,210.2394,211.7818,210.2394,211.7723,8529.0
2020-10-14 09:40:00,222.18,222.73,221.85,222.55,8357.0,211.5438,212.0675,211.2296,211.8961,8357.0
2020-10-14 09:45:00,222.52,224.66,222.45,224.63,10669.0,211.8675,213.9051,211.8009,213.8765,10669.0
2020-10-14 09:50:00,224.62,224.62,223.89,224.03,9154.0,213.867,213.867,213.172,213.3052,9154.0
2020-10-14 09:55:00,224.08,224.45,223.39,223.99,7521.0,213.3529,213.7051,212.6959,213.2672,7521.0
2020-10-14 10:00:00,224.25,224.34,223.82,223.98,12889.0,213.5147,213.6004,213.1053,213.2576,12889.0
2020-10-14 10:05:00,224.03,224.1,223.1,223.11,9173.0,213.3052,213.3719,212.4198,212.4293,9173.0
2020-10-14 10:10:00,223.17,223.43,222.83,223.0,14280.0,212.4864,212.734,212.1627,212.3246,14280.0
2020-10-14 10:15:00,223.02,223.18,222.73,222.82,4394.0,212.3436,212.4959,212.0675,212.1532,4394.0
2020-10-14 10:20:00,222.72,223.01,222.55,222.78,6113.0,212.058,212.3341,211.8961,212.1151,6113.0
2020-10-14 10:25:00,222.85,223.18,222.37,223.06,10989.0,212.1817,212.4959,211.7247,212.3817,10989.0
2020-10-14 10:30:00,223.16,223.55,223.12,223.55,7501.0,212.4769,212.8482,212.4388,212.8482,7501.0
2020-10-14 10:35:00,223.6,223.91,223.32,223.77,30673.0,212.8958,213.191,212.6292,213.0577,30673.0
2020-10-14 10:40:00,223.84,224.0,223.75,223.75,7971.0,213.1243,213.2767,213.0387,213.0387,7971.0
2020-10-14 10:45:00,223.76,224.0,223.71,223.71,3558.0,213.0482,213.2767,213.0006,213.0006,3558.0
2020-10-14 10:50:00,223.62,223.62,222.61,222.94,6436.0,212.9149,212.9149,211.9532,212.2674,6436.0
2020-10-14 10:55:00,222.87,222.87,222.56,222.78,4701.0,212.2008,212.2008,211.9056,212.1151,4701.0
2020-10-14 11:00:00,222.77,222.86,222.26,222.56,4203.0,212.1056,212.1913,211.62,211.9056,4203.0
2020-10-14 11:05:00,222.49,222.92,222.41,222.84,2480.0,211.839,212.2484,211.7628,212.1722,2480.0
2020-10-14 11:10:00,222.84,222.88,222.66,222.87,2077.0,212.1722,212.2103,212.0008,212.2008,2077.0
2020-10-14 11:15:00,222.91,222.96,222.61,222.72,5361.0,212.2389,212.2865,211.9532,212.058,5361.0
2020-10-14 11:20:00,222.75,222.77,222.53,222.55,2894.0,212.0865,212.1056,211.8771,211.8961,2894.0
2020-10-14 11:25:00,222.46,222.97,222.33,222.92,3850.0,211.8104,212.296,211.6866,212.2484,3850.0
2020-10-14 11:30:00,222.92,223.09,222.86,222.99,4189.0,212.2484,212.4102,212.1913,212.315,4189.0
2020-10-14 11:35:00,223.08,223.19,222.86,222.98,5110.0,212.4007,212.5055,212.1913,212.3055,5110.0
2020-10-14 11:40:00,222.97,222.98,222.77,222.89,2435.0,212.296,212.3055,212.1056,212.2198,2435.0
2020-10-14 11:45:00,222.75,222.76,222.04,222.32,1988.0,212.0865,212.096,211.4105,211.6771,1988.0
2020-10-14 11:50:00,222.33,222.33,221.54,221.55,3466.0,211.6866,211.6866,210.9345,210.944,3466.0
2020-10-14 11:55:00,221.51,221.66,221.35,221.52,2200.0,210.9059,211.0487,210.7535,210.9154,2200.0
2020-10-14 12:00:00,221.71,221.93,221.54,221.69,1300.0,211.0963,211.3058,210.9345,211.0773,1300.0
2020-10-14 12:05:00,221.89,221.92,221.72,221.72,2700.0,211.2677,211.2963,211.1058,211.1058,2700.0
2020-10-14 12:10:00,221.63,221.91,221.6,221.89,4157.0,211.0201,211.2867,210.9916,211.2677,4157.0
2020-10-14 12:15:00,221.78,221.83,221.27,221.36,4910.0,211.163,211.2106,210.6774,210.7631,4910.0
2020-10-14 12:20:00,221.48,221.61,221.28,221.6,875.0,210.8773,211.0011,210.6869,210.9916,875.0
2020-10-14 12:25:00,221.67,222.25,221.67,222.25,2755.0,211.0582,211.6105,211.0582,211.6105,2755.0
2020-10-14 12:30:00,222.19,222.4,221.95,222.17,5808.0,211.5533,211.7533,211.3248,211.5343,5808.0
2020-10-14 12:35:00,221.99,222.23,221.83,222.02,4129.0,211.3629,211.5914,211.2106,211.3915,4129.0
2020-10-14 12:40:00,222.13,222.29,222.01,222.23,3998.0,211.4962,211.6485,211.382,211.5914,3998.0
2020-10-14 12:45:00,222.26,222.52,222.11,222.52,3100.0,211.62,211.8675,211.4772,211.8675,3100.0
2020-10-14 12:50:00,222.43,222.6,222.4,222.42,3848.0,211.7818,211.9437,211.7533,211.7723,3848.0
2020-10-14 12:55:00,222.42,222.7,222.14,222.25,6779.0,211.7723,212.0389,211.5057,211.6105,6779.0
2020-10-14 13:00:00,222.17,222.26,222.09,222.21,7725.0,211.5343,211.62,211.4581,211.5724,7725.0
2020-10-14 13:05:00,222.21,222.41,222.21,222.34,2800.0,211.5724,211.7628,211.5724,211.6962,2800.0
2020-10-14 13:10:00,222.33,222.33,222.18,222.22,1800.0,211.6866,211.6866,211.5438,211.5819,1800.0
2020-10-14 13:15:00,222.22,222.33,221.97,222.22,12178.0,211.5819,211.6866,211.3439,211.5819,12178.0
2020-10-14 13:20:00,222.1,222.1,221.75,221.78,3477.0,211.4676,211.4676,211.1344,211.163,3477.0
2020-10-14 13:25:00,221.71,221.86,221.57,221.65,2111.0,211.0963,211.2391,210.963,211.0392,2111.0
2020-10-14 13:30:00,221.67,221.72,221.33,221.44,1600.0,211.0582,211.1058,210.7345,210.8392,1600.0
2020-10-14 13:35:00,221.36,221.54,221.35,221.54,1393.0,210.7631,210.9345,210.7535,210.9345,1393.0
2020-10-14 13:40:00,221.49,221.71,221.44,221.56,1500.0,210.8868,211.0963,210.8392,210.9535,1500.0
2020-10-14 13:45:00,221.7,221.93,221.7,221.93,1100.0,211.0868,211.3058,211.0868,211.3058,1100.0
2020-10-14 13:50:00,222.0,222.2,221.88,222.17,1613.0,211.3724,211.5629,211.2582,211.5343,1613.0
2020-10-14 13:55:00,222.14,222.15,221.98,222.0,2055.0,211.5057,211.5152,211.3534,211.3724,2055.0
2020-10-14 14:00:00,222.0,222.23,221.94,222.22,2514.0,211.3724,211.5914,211.3153,211.5819,2514.0
2020-10-14 14:05:00,222.19,222.38,222.18,222.38,1463.0,211.5533,211.7342,211.5438,211.7342,1463.0
2020-10-14 14:10:00,222.4,222.6,222.4,222.6,1443.0,211.7533,211.9437,211.7533,211.9437,1443.0
2020-10-14 14:15:00,222.51,222.55,222.05,222.09,6232.0,211.858,211.8961,211.42,211.4581,6232.0
2020-10-14 14:20:00,222.16,222.16,221.9,222.05,5005.0,211.5248,211.5248,211.2772,211.42,5005.0
2020-10-14 14:25:00,222.1,222.1,221.84,221.93,2866.0,211.4676,211.4676,211.2201,211.3058,2866.0
2020-10-14 14:30:00,221.68,221.74,221.46,221.58,2674.0,211.0677,211.1249,210.8583,210.9725,2674.0
2020-10-14 14:35:00,221.45,221.61,221.27,221.36,2982.0,210.8488,211.0011,210.6774,210.7631,2982.0
2020-10-14 14:40:00,221.26,221.54,221.22,221.28,2440.0,210.6679,210.9345,210.6298,210.6869,2440.0
2020-10-14 14:45:00,221.2,221.62,221.2,221.53,3226.0,210.6107,211.0106,210.6107,210.9249,3226.0
2020-10-14 14:50:00,221.53,221.61,221.46,221.5,1000.0,210.9249,211.0011,210.8583,210.8964,1000.0
2020-10-14 14:55:00,221.61,221.85,221.52,221.77,1944.0,211.0011,211.2296,210.9154,211.1534,1944.0
2020-10-14 15:00:00,221.85,222.09,221.75,222.09,3700.0,211.2296,211.4581,211.1344,211.4581,3700.0
2020-10-14 15:05:00,222.1,222.6,222.1,222.39,1985.0,211.4676,211.9437,211.4676,211.7438,1985.0
2020-10-14 15:10:00,222.28,222.49,222.27,222.45,3375.0,211.639,211.839,211.6295,211.8009,3375.0
2020-10-14 15:15:00,222.45,222.57,222.41,222.5,3773.0,211.8009,211.9151,211.7628,211.8485,3773.0
2020-10-14 15:20:00,222.56,222.59,222.41,222.43,3000.0,211.9056,211.9342,211.7628,211.7818,3000.0
2020-10-14 15:25:00,222.34,222.41,222.17,222.22,4675.0,211.6962,211.7628,211.5343,211.5819,4675.0
2020-10-14 15:30:00,222.15,222.2,221.81,221.84,12245.0,211.5152,211.5629,211.1915,211.2201,12245.0
2020-10-14 15:35:00,221.87,222.01,221.71,221.91,7222.0,211.2487,211.382,211.0963,211.2867,7222.0
2020-10-14 15:40:00,221.92,222.05,221.85,221.99,6924.0,211.2963,211.42,211.2296,211.3629,6924.0
2020-10-14 15:45:00,221.9,222.04,221.46,221.66,6685.0,211.2772,211.4105,210.8583,211.0487,6685.0
2020-10-14 15:50:00,221.71,222.03,221.66,221.82,14039.0,211.0963,211.401,211.0487,211.201,14039.0
2020-10-14 15:55:00,221.87,221.91,221.03,221.22,57360.0,211.2487,211.2867,210.4489,210.6298,57360.0
2020-10-15 09:30:00,217.36,217.95,216.96,217.95,33914.0,206.9546,207.5163,206.5737,207.5163,33914.0
2020-10-15 09:35:00,217.84,218.94,217.84,218.64,3218.0,207.4116,208.4589,207.4116,208.1733,3218.0
2020-10-15 09:40:00,218.89,219.33,218.88,219.33,4232.0,208.4113,208.8302,208.4018,208.8302,4232.0
2020-10-15 09:45:00,219.72,220.04,219.3,219.41,5262.0,209.2016,209.5063,208.8017,208.9064,5262.0
2020-10-15 09:50:00,219.44,220.66,219.44,220.53,7328.0,208.935,210.0966,208.935,209.9728,7328.0
2020-10-15 09:55:00,220.61,221.02,220.59,221.02,6164.0,210.049,210.4393,210.0299,210.4393,6164.0
2020-10-15 10:00:00,221.03,221.37,220.67,221.24,6283.0,210.4489,210.7726,210.1061,210.6488,6283.0
2020-10-15 10:05:00,221.11,221.38,220.51,220.87,7431.0,210.525,210.7821,209.9538,210.2965,7431.0
2020-10-15 10:10:00,220.62,221.39,220.62,221.33,5527.0,210.0585,210.7916,210.0585,210.7345,5527.0
2020-10-15 10:15:00,221.13,221.24,220.91,221.14,4854.0,210.5441,210.6488,210.3346,210.5536,4854.0
2020-10-15 10:20:00,220.97,221.25,220.97,221.13,2006.0,210.3917,210.6583,210.3917,210.5441,2006.0
2020-10-15 10:25:00,221.13,221.64,220.98,221.64,3565.0,210.5441,211.0297,210.4013,211.0297,3565.0
2020-10-15 10:30:00,221.55,221.55,220.77,220.87,4515.0,210.944,210.944,210.2013,210.2965,4515.0
2020-10-15 10:35:00,221.05,221.13,220.68,220.9,3583.0,210.4679,210.5441,210.1156,210.3251,3583.0
2020-10-15 10:40:00,220.91,221.53,220.86,221.24,5701.0,210.3346,210.9249,210.287,210.6488,5701.0
2020-10-15 10:45:00,221.44,221.44,221.12,221.25,2596.0,210.8392,210.8392,210.5346,210.6583,2596.0
2020-10-15 10:50:00,221.14,221.34,221.0,221.08,3247.0,210.5536,210.744,210.4203,210.4965,3247.0
2020-10-15 10:55:00,220.93,220.93,220.55,220.65,7562.0,210.3537,210.3537,209.9918,210.0871,7562.0
2020-10-15 11:00:00,220.65,220.85,220.48,220.8,3399.0,210.0871,210.2775,209.9252,210.2299,3399.0
2020-10-15 11:05:00,220.7,221.2,220.69,221.17,4858.0,210.1347,210.6107,210.1251,210.5822,4858.0
2020-10-15 11:10:00,221.12,221.47,221.12,221.31,2615.0,210.5346,210.8678,210.5346,210.7155,2615.0
2020-10-15 11:15:00,221.44,222.32,221.36,222.0,2438.0,210.8392,211.6771,210.7631,211.3724,2438.0
2020-10-15 11:20:00,221.85,222.04,221.69,222.04,1653.0,211.2296,211.4105,211.0773,211.4105,1653.0
2020-10-15 11:25:00,221.99,221.99,221.48,221.58,1591.0,211.3629,211.3629,210.8773,210.9725,1591.0
2020-10-15 11:30:00,221.49,222.05,221.49,221.64,3476.0,210.8868,211.42,210.8868,211.0297,3476.0
2020-10-15 11:35:00,221.51,221.71,221.28,221.47,2003.0,210.9059,211.0963,210.6869,210.8678,2003.0
2020-10-15 11:40:00,221.33,221.77,221.22,221.22,3100.0,210.7345,211.1534,210.6298,210.6298,3100.0
2020-10-15 11:45:00,221.33,221.56,221.17,221.17,2349.0,210.7345,210.9535,210.5822,210.5822,2349.0
2020-10-15 11:50:00,221.43,221.68,221.06,221.59,2600.0,210.8297,211.0677,210.4774,210.9821,2600.0
2020-10-15 11:55:00,221.7,221.75,221.33,221.52,1927.0,211.0868,211.1344,210.7345,210.9154,1927.0
2020-10-15 12:00:00,221.25,221.38,221.13,221.14,1100.0,210.6583,210.7821,210.5441,210.5536,1100.0
2020-10-15 12:05:00,221.2,221.36,221.01,221.15,1581.0,210.6107,210.7631,210.4298,210.5631,1581.0
2020-10-15 12:10:00,221.32,221.37,220.68,221.31,3630.0,210.725,210.7726,210.1156,210.7155,3630.0
2020-10-15 12:15:00,221.3,221.4,221.13,221.15,1827.0,210.7059,210.8012,210.5441,210.5631,1827.0
2020-10-15 12:20:00,221.34,221.88,221.21,221.87,3708.0,210.744,211.2582,210.6202,211.2487,3708.0
2020-10-15 12:25:00,221.72,221.79,221.38,221.58,2246.0,211.1058,211.1725,210.7821,210.9725,2246.0
2020-10-15 12:30:00,221.64,221.74,221.51,221.74,1100.0,211.0297,211.1249,210.9059,211.1249,1100.0
2020-10-15 12:35:00,221.64,221.75,221.55,221.75,2814.0,211.0297,211.1344,210.944,211.1344,2814.0
2020-10-15 12:40:00,221.79,221.88,221.72,221.88,2008.0,211.1725,211.2582,211.1058,211.2582,2008.0
2020-10-15 12:45:00,221.74,222.05,221.61,221.85,3722.0,211.1249,211.42,211.0011,211.2296,3722.0
2020-10-15 12:50:00,221.92,222.44,221.8,222.44,4645.0,211.2963,211.7914,211.182,211.7914,4645.0
2020-10-15 12:55:00,222.46,222.5,222.17,222.38,6508.0,211.8104,211.8485,211.5343,211.7342,6508.0
2020-10-15 13:00:00,222.32,222.71,222.3,222.71,2386.0,211.6771,212.0484,211.6581,212.0484,2386.0
2020-10-15 13:05:00,222.8,222.96,222.65,222.96,3738.0,212.1341,212.2865,211.9913,212.2865,3738.0
2020-10-15 13:10:00,222.92,223.35,222.78,223.26,3867.0,212.2484,212.6578,212.1151,212.5721,3867.0
2020-10-15 13:15:00,223.26,223.33,222.96,223.0,5874.0,212.5721,212.6388,212.2865,212.3246,5874.0
2020-10-15 13:20:00,223.02,223.14,222.81,222.81,1939.0,212.3436,212.4579,212.1437,212.1437,1939.0
2020-10-15 13:25:00,222.83,222.89,222.55,222.68,1273.0,212.1627,212.2198,211.8961,212.0199,1273.0
2020-10-15 13:30:00,222.66,222.66,222.42,222.52,1200.0,212.0008,212.0008,211.7723,211.8675,1200.0
2020-10-15 13:35:00,222.6,222.64,222.4,222.49,2693.0,211.9437,211.9818,211.7533,211.839,2693.0
2020-10-15 13:40:00,222.59,222.59,222.29,222.57,2460.0,211.9342,211.9342,211.6485,211.9151,2460.0
2020-10-15 13:45:00,222.68,222.68,221.38,222.62,15744.0,212.0199,212.0199,210.7821,211.9627,15744.0
2020-10-15 13:50:00,222.6,222.6,222.46,222.55,905.0,211.9437,211.9437,211.8104,211.8961,905.0
2020-10-15 13:55:00,222.52,222.54,222.34,222.44,3424.0,211.8675,211.8866,211.6962,211.7914,3424.0
2020-10-15 14:00:00,222.42,222.48,221.94,222.07,2807.0,211.7723,211.8295,211.3153,211.4391,2807.0
2020-10-15 14:05:00,222.04,222.31,221.9,222.31,8224.0,211.4105,211.6676,211.2772,211.6676,8224.0
2020-10-15 14:10:00,222.26,222.43,222.01,222.28,10723.0,211.62,211.7818,211.382,211.639,10723.0
2020-10-15 14:15:00,222.26,222.36,222.07,222.17,3675.0,211.62,211.7152,211.4391,211.5343,3675.0
2020-10-15 14:20:00,222.17,222.23,221.93,221.93,2231.0,211.5343,211.5914,211.3058,211.3058,2231.0
2020-10-15 14:25:00,221.99,222.11,221.95,222.01,2715.0,211.3629,211.4772,211.3248,211.382,2715.0
2020-10-15 14:30:00,221.91,222.02,221.63,221.71,2227.0,211.2867,211.3915,211.0201,211.0963,2227.0
2020-10-15 14:35:00,221.69,221.77,221.63,221.77,1250.0,211.0773,211.1534,211.0201,211.1534,1250.0
2020-10-15 14:40:00,221.78,221.87,221.63,221.63,1411.0,211.163,211.2487,211.0201,211.0201,1411.0
2020-10-15 14:45:00,221.71,221.75,221.6,221.72,3098.0,211.0963,211.1344,210.9916,211.1058,3098.0
2020-10-15 14:50:00,221.78,222.06,221.71,222.03,1710.0,211.163,211.4296,211.0963,211.401,1710.0
2020-10-15 14:55:00,222.03,222.25,222.03,222.22,1840.0,211.401,211.6105,211.401,211.5819,1840.0
2020-10-15 15:00:00,222.21,222.38,222.11,222.15,3707.0,211.5724,211.7342,211.4772,211.5152,3707.0
2020-10-15 15:05:00,222.1,222.38,222.1,222.17,6980.0,211.4676,211.7342,211.4676,211.5343,6980.0
2020-10-15 15:10:00,222.22,222.29,222.14,222.22,7408.0,211.5819,211.6485,211.5057,211.5819,7408.0
2020-10-15 15:15:00,222.18,222.59,222.14,222.58,11169.0,211.5438,211.9342,211.5057,211.9247,11169.0
2020-10-15 15:20:00,222.57,222.81,222.39,222.47,7839.0,211.9151,212.1437,211.7438,211.8199,7839.0
2020-10-15 15:25:00,222.51,222.81,222.51,222.67,5010.0,211.858,212.1437,211.858,212.0104,5010.0
2020-10-15 15:30:00,222.73,222.85,222.62,222.67,9810.0,212.0675,212.1817,211.9627,212.0104,9810.0
2020-10-15 15:35:00,222.7,222.99,222.59,222.95,8998.0,212.0389,212.315,211.9342,212.277,8998.0
2020-10-15 15:40:00,222.98,223.29,222.8,222.81,18681.0,212.3055,212.6007,212.1341,212.1437,18681.0
2020-10-15 15:45:00,222.75,222.75,222.13,222.17,15296.0,212.0865,212.0865,211.4962,211.5343,15296.0
2020-10-15 15:50:00,221.84,222.68,221.83,222.68,17198.0,211.2201,212.0199,211.2106,212.0199,17198.0
2020-10-15 15:55:00,222.62,222.83,222.26,222.52,72160.0,211.9627,212.1627,211.62,211.8675,72160.0
2020-10-16 09:30:00,223.8,224.6,223.64,224.27,75905.0,213.0863,213.848,212.9339,213.5338,75905.0
2020-10-16 09:35:00,224.21,224.49,223.43,223.53,3875.0,213.4766,213.7432,212.734,212.8292,3875.0
2020-10-16 09:40:00,223.45,224.09,223.32,223.32,3614.0,212.753,213.3624,212.6292,212.6292,3614.0
2020-10-16 09:45:00,223.48,224.09,223.41,223.89,5597.0,212.7816,213.3624,212.7149,213.172,5597.0
2020-10-16 09:50:00,224.0,224.2,223.7,224.08,2717.0,213.2767,213.4671,212.991,213.3529,2717.0
2020-10-16 09:55:00,224.32,224.82,224.32,224.57,2425.0,213.5814,214.0574,213.5814,213.8194,2425.0
2020-10-16 10:00:00,224.62,224.69,224.19,224.66,2906.0,213.867,213.9337,213.4576,213.9051,2906.0
2020-10-16 10:05:00,224.65,225.22,224.58,225.21,4988.0,213.8956,214.4383,213.8289,214.4288,4988.0
2020-10-16 10:10:00,225.08,225.21,224.87,225.19,3460.0,214.305,214.4288,214.105,214.4097,3460.0
2020-10-16 10:15:00,225.58,225.84,225.22,225.84,2770.0,214.781,215.0286,214.4383,215.0286,2770.0
2020-10-16 10:20:00,226.0,226.42,225.94,226.01,5116.0,215.1809,215.5808,215.1238,215.1905,5116.0
2020-10-16 10:25:00,226.13,226.68,226.05,226.37,4804.0,215.3047,215.8284,215.2285,215.5332,4804.0
2020-10-16 10:30:00,226.28,226.4,225.94,225.94,1610.0,215.4475,215.5618,215.1238,215.1238,1610.0
2020-10-16 10:35:00,226.1,226.57,226.03,226.37,4143.0,215.2762,215.7237,215.2095,215.5332,4143.0
2020-10-16 10:40:00,226.38,226.55,226.38,226.41,2091.0,215.5427,215.7046,215.5427,215.5713,2091.0
2020-10-16 10:45:00,226.3,226.3,225.78,226.21,2504.0,215.4666,215.4666,214.9715,215.3809,2504.0
2020-10-16 10:50:00,226.0,226.3,225.97,225.97,2389.0,215.1809,215.4666,215.1524,215.1524,2389.0
2020-10-16 10:55:00,225.98,226.09,225.72,225.94,1600.0,215.1619,215.2666,214.9143,215.1238,1600.0
2020-10-16 11:00:00,225.73,225.73,225.5,225.51,4263.0,214.9239,214.9239,214.7049,214.7144,4263.0
2020-10-16 11:05:00,225.5,225.59,225.18,225.22,6472.0,214.7049,214.7906,214.4002,214.4383,6472.0
2020-10-16 11:10:00,225.24,225.24,224.71,224.95,6040.0,214.4573,214.4573,213.9527,214.1812,6040.0
2020-10-16 11:15:00,225.09,225.26,224.86,225.2,2800.0,214.3145,214.4764,214.0955,214.4192,2800.0
2020-10-16 11:20:00,225.3,225.31,224.86,225.12,2800.0,214.5145,214.524,214.0955,214.3431,2800.0
2020-10-16 11:25:00,224.96,225.28,224.83,225.28,3669.0,214.1907,214.4954,214.067,214.4954,3669.0
2020-10-16 11:30:00,225.23,225.55,225.07,225.07,5603.0,214.4478,214.7525,214.2955,214.2955,5603.0
2020-10-16 11:35:00,224.93,225.06,224.76,225.02,1500.0,214.1622,214.2859,214.0003,214.2479,1500.0
2020-10-16 11:40:00,225.01,225.37,224.91,225.37,6336.0,214.2383,214.5811,214.1431,214.5811,6336.0
2020-10-16 11:45:00,225.51,225.57,225.36,225.48,2548.0,214.7144,214.7715,214.5716,214.6858,2548.0
2020-10-16 11:50:00,225.41,225.5,225.32,225.42,4946.0,214.6192,214.7049,214.5335,214.6287,4946.0
2020-10-16 11:55:00,225.51,225.62,224.92,225.06,4557.0,214.7144,214.8191,214.1526,214.2859,4557.0
2020-10-16 12:00:00,225.15,225.31,224.94,224.94,8037.0,214.3716,214.524,214.1717,214.1717,8037.0
2020-10-16 12:05:00,224.95,224.95,224.44,224.77,3374.0,214.1812,214.1812,213.6956,214.0098,3374.0
2020-10-16 12:10:00,224.67,224.74,224.55,224.69,5200.0,213.9146,213.9813,213.8004,213.9337,5200.0
2020-10-16 12:15:00,224.74,224.74,224.29,224.3,4458.0,213.9813,213.9813,213.5528,213.5623,4458.0
2020-10-16 12:20:00,224.5,224.5,224.42,224.42,920.0,213.7527,213.7527,213.6766,213.6766,920.0
2020-10-16 12:25:00,224.35,224.58,224.34,224.5,2936.0,213.6099,213.8289,213.6004,213.7527,2936.0
2020-10-16 12:30:00,224.52,224.58,224.33,224.47,2696.0,213.7718,213.8289,213.5909,213.7242,2696.0
2020-10-16 12:35:00,224.4,224.66,224.39,224.66,1300.0,213.6575,213.9051,213.648,213.9051,1300.0
2020-10-16 12:40:00,224.62,224.86,224.6,224.82,1298.0,213.867,214.0955,213.848,214.0574,1298.0
2020-10-16 12:45:00,224.85,224.86,224.62,224.71,1200.0,214.086,214.0955,213.867,213.9527,1200.0
2020-10-16 12:50:00,224.69,224.77,224.57,224.63,1126.0,213.9337,214.0098,213.8194,213.8765,1126.0
2020-10-16 12:55:00,224.71,224.97,224.7,224.96,1801.0,213.9527,214.2002,213.9432,214.1907,1801.0
2020-10-16 13:00:00,224.94,225.09,224.88,225.09,1200.0,214.1717,214.3145,214.1146,214.3145,1200.0
2020-10-16 13:05:00,225.01,225.13,224.87,225.12,3860.0,214.2383,214.3526,214.105,214.3431,3860.0
2020-10-16 13:10:00,225.13,225.16,224.99,225.08,1947.0,214.3526,214.3812,214.2193,214.305,1947.0
2020-10-16 13:15:00,225.12,225.28,225.11,225.2,10358.0,214.3431,214.4954,214.3335,214.4192,10358.0
2020-10-16 13:20:00,225.13,225.15,225.08,225.15,2714.0,214.3526,214.3716,214.305,214.3716,2714.0
2020-10-16 13:25:00,225.13,225.33,225.07,225.21,2322.0,214.3526,214.543,214.2955,214.4288,2322.0
2020-10-16 13:30:00,225.23,225.26,224.94,225.18,3800.0,214.4478,214.4764,214.1717,214.4002,3800.0
2020-10-16 13:35:00,225.12,225.28,224.98,225.2,5999.0,214.3431,214.4954,214.2098,214.4192,5999.0
2020-10-16 13:40:00,225.26,225.39,225.2,225.21,2166.0,214.4764,214.6001,214.4192,214.4288,2166.0
2020-10-16 13:45:00,225.3,225.68,225.28,225.58,2616.0,214.5145,214.8763,214.4954,214.781,2616.0
2020-10-16 13:50:00,225.64,225.69,225.58,225.69,1000.0,214.8382,214.8858,214.781,214.8858,1000.0
2020-10-16 13:55:00,225.68,225.77,225.55,225.72,2903.0,214.8763,214.962,214.7525,214.9143,2903.0
2020-10-16 14:00:00,225.68,225.84,225.48,225.48,2975.0,214.8763,215.0286,214.6858,214.6858,2975.0
2020-10-16 14:05:00,225.5,225.79,225.5,225.78,2760.0,214.7049,214.981,214.7049,214.9715,2760.0
2020-10-16 14:10:00,225.79,226.09,225.78,226.01,2491.0,214.981,215.2666,214.9715,215.1905,2491.0
2020-10-16 14:15:00,225.98,226.03,225.86,225.86,3861.0,215.1619,215.2095,215.0476,215.0476,3861.0
2020-10-16 14:20:00,225.87,226.06,225.86,225.95,2700.0,215.0572,215.2381,215.0476,215.1333,2700.0
2020-10-16 14:25:00,225.89,226.34,225.89,226.34,2984.0,215.0762,215.5047,215.0762,215.5047,2984.0
2020-10-16 14:30:00,226.26,226.55,226.18,226.43,7329.0,215.4285,215.7046,215.3523,215.5904,7329.0
2020-10-16 14:35:00,226.37,226.38,226.22,226.35,2581.0,215.5332,215.5427,215.3904,215.5142,2581.0
2020-10-16 14:40:00,226.28,226.35,226.27,226.33,1897.0,215.4475,215.5142,215.438,215.4951,1897.0
2020-10-16 14:45:00,226.37,226.44,226.23,226.4,3786.0,215.5332,215.5999,215.3999,215.5618,3786.0
2020-10-16 14:50:00,226.45,226.65,226.4,226.65,2316.0,215.6094,215.7998,215.5618,215.7998,2316.0
2020-10-16 14:55:00,226.67,226.92,226.55,226.83,10360.0,215.8189,216.0569,215.7046,215.9712,10360.0
2020-10-16 15:00:00,226.85,227.06,226.5,226.5,15348.0,215.9903,216.1902,215.657,215.657,15348.0
2020-10-16 15:05:00,226.45,226.57,226.16,226.26,3723.0,215.6094,215.7237,215.3333,215.4285,3723.0
2020-10-16 15:10:00,226.21,226.32,225.98,226.07,3160.0,215.3809,215.4856,215.1619,215.2476,3160.0
2020-10-16 15:15:00,226.11,226.29,226.08,226.08,3135.0,215.2857,215.4571,215.2571,215.2571,3135.0
2020-10-16 15:20:00,225.95,226.02,225.52,225.52,4753.0,215.1333,215.2,214.7239,214.7239,4753.0
2020-10-16 15:25:00,225.58,225.58,225.33,225.37,5689.0,214.781,214.781,214.543,214.5811,5689.0
2020-10-16 15:30:00,225.43,225.43,224.91,225.05,7521.0,214.6382,214.6382,214.1431,214.2764,7521.0
2020-10-16 15:35:00,225.07,225.19,224.77,224.97,10443.0,214.2955,214.4097,214.0098,214.2002,10443.0
2020-10-16 15:40:00,224.89,225.1,224.65,224.82,9668.0,214.1241,214.324,213.8956,214.0574,9668.0
2020-10-16 15:45:00,224.82,225.23,224.72,224.79,15858.0,214.0574,214.4478,213.9622,214.0289,15858.0
2020-10-16 15:50:00,224.64,224.85,224.33,224.58,16849.0,213.886,214.086,213.5909,213.8289,16849.0
2020-10-16 15:55:00,224.59,224.64,224.04,224.06,63424.0,213.8384,213.886,213.3148,213.3338,63424.0
2020-10-19 09:30:00,224.2,224.92,224.05,224.35,16407.0,213.4671,214.1526,213.3243,213.6099,16407.0
2020-10-19 09:35:00,224.63,226.0,224.63,225.52,6741.0,213.8765,215.1809,213.8765,214.7239,6741.0
2020-10-19 09:40:00,225.52,225.54,224.62,224.98,2007.0,214.7239,214.743,213.867,214.2098,2007.0
2020-10-19 09:45:00,224.8,224.98,224.59,224.98,2291.0,214.0384,214.2098,213.8384,214.2098,2291.0
2020-10-19 09:50:00,224.99,224.99,224.53,224.53,3266.0,214.2193,214.2193,213.7813,213.7813,3266.0
2020-10-19 09:55:00,224.72,224.74,224.25,224.3,8457.0,213.9622,213.9813,213.5147,213.5623,8457.0
2020-10-19 10:00:00,224.26,224.48,224.0,224.47,8393.0,213.5242,213.7337,213.2767,213.7242,8393.0
2020-10-19 10:05:00,224.36,224.43,223.77,223.97,5706.0,213.6195,213.6861,213.0577,213.2481,5706.0
2020-10-19 10:10:00,223.91,223.92,223.23,223.55,5891.0,213.191,213.2005,212.5435,212.8482,5891.0
2020-10-19 10:15:00,223.62,224.53,223.44,224.53,2856.0,212.9149,213.7813,212.7435,213.7813,2856.0
2020-10-19 10:20:00,224.65,224.66,224.49,224.57,2393.0,213.8956,213.9051,213.7432,213.8194,2393.0
2020-10-19 10:25:00,224.57,225.17,224.57,225.16,2620.0,213.8194,214.3907,213.8194,214.3812,2620.0
2020-10-19 10:30:00,225.09,225.11,224.88,225.1,2270.0,214.3145,214.3335,214.1146,214.324,2270.0
2020-10-19 10:35:00,224.93,224.93,224.3,224.55,4801.0,214.1622,214.1622,213.5623,213.8004,4801.0
2020-10-19 10:40:00,224.6,225.04,224.57,224.57,3584.0,213.848,214.2669,213.8194,213.8194,3584.0
2020-10-19 10:45:00,224.43,224.75,224.2,224.24,1135.0,213.6861,213.9908,213.4671,213.5052,1135.0
2020-10-19 10:50:00,224.32,224.32,224.14,224.21,477.0,213.5814,213.5814,213.41,213.4766,477.0
2020-10-19 10:55:00,223.94,224.19,223.91,224.19,1811.0,213.2196,213.4576,213.191,213.4576,1811.0
2020-10-19 11:00:00,224.08,224.17,223.93,223.93,2399.0,213.3529,213.4385,213.21,213.21,2399.0
2020-10-19 11:05:00,223.87,223.87,223.64,223.69,1271.0,213.1529,213.1529,212.9339,212.9815,1271.0
2020-10-19 11:10:00,223.68,223.69,223.34,223.34,820.0,212.972,212.9815,212.6483,212.6483,820.0
2020-10-19 11:15:00,223.35,223.49,223.12,223.42,1613.0,212.6578,212.7911,212.4388,212.7245,1613.0
2020-10-19 11:20:00,223.41,223.41,222.63,222.82,2457.0,212.7149,212.7149,211.9723,212.1532,2457.0
2020-10-19 11:25:00,222.85,223.14,222.81,223.09,2047.0,212.1817,212.4579,212.1437,212.4102,2047.0
2020-10-19 11:30:00,223.41,223.41,223.03,223.25,1302.0,212.7149,212.7149,212.3531,212.5626,1302.0
2020-10-19 11:35:00,223.35,223.57,223.35,223.52,800.0,212.6578,212.8673,212.6578,212.8197,800.0
2020-10-19 11:40:00,223.51,223.74,223.5,223.71,1275.0,212.8101,213.0291,212.8006,213.0006,1275.0
2020-10-19 11:45:00,223.67,223.67,223.39,223.39,696.0,212.9625,212.9625,212.6959,212.6959,696.0
2020-10-19 11:50:00,223.28,223.4,223.15,223.15,1515.0,212.5912,212.7054,212.4674,212.4674,1515.0
2020-10-19 11:55:00,223.22,223.31,223.03,223.19,1846.0,212.534,212.6197,212.3531,212.5055,1846.0
2020-10-19 12:00:00,223.24,223.31,222.93,223.28,2005.0,212.5531,212.6197,212.2579,212.5912,2005.0
2020-10-19 12:05:00,223.28,223.36,222.99,223.33,1618.0,212.5912,212.6673,212.315,212.6388,1618.0
2020-10-19 12:10:00,223.24,223.26,223.05,223.06,901.0,212.5531,212.5721,212.3722,212.3817,901.0
2020-10-19 12:15:00,223.05,223.22,222.91,223.02,4936.0,212.3722,212.534,212.2389,212.3436,4936.0
2020-10-19 12:20:00,222.99,223.14,222.73,223.14,4770.0,212.315,212.4579,212.0675,212.4579,4770.0
2020-10-19 12:25:00,223.08,223.34,222.95,222.96,16007.0,212.4007,212.6483,212.277,212.2865,16007.0
2020-10-19 12:30:00,222.99,223.2,222.87,223.0,6941.0,212.315,212.515,212.2008,212.3246,6941.0
2020-10-19 12:35:00,222.94,223.53,222.93,223.53,12624.0,212.2674,212.8292,212.2579,212.8292,12624.0
2020-10-19 12:40:00,223.54,223.66,223.34,223.4,5202.0,212.8387,212.953,212.6483,212.7054,5202.0
2020-10-19 12:45:00,223.41,223.41,223.21,223.27,3022.0,212.7149,212.7149,212.5245,212.5816,3022.0
2020-10-19 12:50:00,223.31,223.41,222.95,223.09,7300.0,212.6197,212.7149,212.277,212.4102,7300.0
2020-10-19 12:55:00,223.02,223.45,223.02,223.32,4225.0,212.3436,212.753,212.3436,212.6292,4225.0
2020-10-19 13:00:00,223.26,223.47,223.15,223.21,4276.0,212.5721,212.7721,212.4674,212.5245,4276.0
2020-10-19 13:05:00,223.25,223.43,223.25,223.31,1718.0,212.5626,212.734,212.5626,212.6197,1718.0
2020-10-19 13:10:00,223.3,223.45,223.28,223.28,2161.0,212.6102,212.753,212.5912,212.5912,2161.0
2020-10-19 13:15:00,223.25,223.42,223.25,223.25,1400.0,212.5626,212.7245,212.5626,212.5626,1400.0
2020-10-19 13:20:00,223.34,223.45,223.13,223.21,2819.0,212.6483,212.753,212.4483,212.5245,2819.0
2020-10-19 13:25:00,223.16,223.16,223.02,223.05,1938.0,212.4769,212.4769,212.3436,212.3722,1938.0
2020-10-19 13:30:00,223.13,223.2,222.84,222.85,3435.0,212.4483,212.515,212.1722,212.1817,3435.0
2020-10-19 13:35:00,222.91,223.0,222.83,222.89,1561.0,212.2389,212.3246,212.1627,212.2198,1561.0
2020-10-19 13:40:00,222.89,222.91,222.69,222.8,1561.0,212.2198,212.2389,212.0294,212.1341,1561.0
2020-10-19 13:45:00,222.75,222.75,222.26,222.36,8728.0,212.0865,212.0865,211.62,211.7152,8728.0
2020-10-19 13:50:00,222.26,222.38,222.15,222.15,6765.0,211.62,211.7342,211.5152,211.5152,6765.0
2020-10-19 13:55:00,222.19,222.3,222.12,222.12,2706.0,211.5533,211.6581,211.4867,211.4867,2706.0
2020-10-19 14:00:00,222.03,222.03,221.78,221.85,2039.0,211.401,211.401,211.163,211.2296,2039.0
2020-10-19 14:05:00,221.88,222.21,221.82,221.82,1847.0,211.2582,211.5724,211.201,211.201,1847.0
2020-10-19 14:10:00,222.04,222.23,222.03,222.23,1061.0,211.4105,211.5914,211.401,211.5914,1061.0
2020-10-19 14:15:00,222.23,222.42,222.23,222.37,3769.0,211.5914,211.7723,211.5914,211.7247,3769.0
2020-10-19 14:20:00,222.45,222.88,222.37,222.37,6181.0,211.8009,212.2103,211.7247,211.7247,6181.0
2020-10-19 14:25:00,222.39,222.42,222.2,222.2,1100.0,211.7438,211.7723,211.5629,211.5629,1100.0
2020-10-19 14:30:00,222.14,222.14,221.33,221.59,2150.0,211.5057,211.5057,210.7345,210.9821,2150.0
2020-10-19 14:35:00,221.51,221.62,221.13,221.13,2096.0,210.9059,211.0106,210.5441,210.5441,2096.0
2020-10-19 14:40:00,221.17,221.2,220.73,220.73,1901.0,210.5822,210.6107,210.1632,210.1632,1901.0
2020-10-19 14:45:00,220.62,220.72,220.31,220.38,3829.0,210.0585,210.1537,209.7633,209.83,3829.0
2020-10-19 14:50:00,220.22,220.61,220.05,220.61,7425.0,209.6776,210.049,209.5158,210.049,7425.0
2020-10-19 14:55:00,220.74,220.96,220.13,220.31,4707.0,210.1727,210.3822,209.5919,209.7633,4707.0
2020-10-19 15:00:00,220.15,220.37,219.73,220.28,8871.0,209.611,209.8205,209.2111,209.7348,8871.0
2020-10-19 15:05:00,220.25,220.38,219.98,220.35,10577.0,209.7062,209.83,209.4491,209.8014,10577.0
2020-10-19 15:10:00,220.25,220.52,220.15,220.52,3250.0,209.7062,209.9633,209.611,209.9633,3250.0
2020-10-19 15:15:00,220.38,220.38,219.96,220.05,7236.0,209.83,209.83,209.4301,209.5158,7236.0
2020-10-19 15:20:00,219.97,220.25,219.94,220.0,10935.0,209.4396,209.7062,209.411,209.4682,10935.0
2020-10-19 15:25:00,220.05,220.57,220.03,220.57,8468.0,209.5158,210.0109,209.4967,210.0109,8468.0
2020-10-19 15:30:00,220.66,221.11,220.65,220.72,2770.0,210.0966,210.525,210.0871,210.1537,2770.0
2020-10-19 15:35:00,220.59,220.81,220.5,220.73,8089.0,210.0299,210.2394,209.9442,210.1632,8089.0
2020-10-19 15:40:00,220.69,220.69,220.27,220.34,4924.0,210.1251,210.1251,209.7252,209.7919,4924.0
2020-10-19 15:45:00,220.42,220.63,220.27,220.63,10385.0,209.8681,210.068,209.7252,210.068,10385.0
2020-10-19 15:50:00,220.56,220.56,220.1,220.22,13762.0,210.0014,210.0014,209.5634,209.6776,13762.0
2020-10-19 15:55:00,220.23,221.17,220.1,220.79,44047.0,209.6872,210.5822,209.5634,210.2204,44047.0
2020-10-20 09:30:00,222.13,222.13,221.07,221.26,11796.0,211.4962,211.4962,210.4869,210.6679,11796.0
2020-10-20 09:35:00,221.57,222.0,221.1,221.97,1975.0,210.963,211.3724,210.5155,211.3439,1975.0
2020-10-20 09:40:00,222.01,223.03,221.83,223.03,9080.0,211.382,212.3531,211.2106,212.3531,9080.0
2020-10-20 09:45:00,223.3,223.87,223.0,223.83,12908.0,212.6102,213.1529,212.3246,213.1148,12908.0
2020-10-20 09:50:00,223.9,224.03,223.43,224.03,5321.0,213.1815,213.3052,212.734,213.3052,5321.0
2020-10-20 09:55:00,223.94,224.26,223.41,224.26,4952.0,213.2196,213.5242,212.7149,213.5242,4952.0
2020-10-20 10:00:00,224.17,224.6,224.05,224.11,4371.0,213.4385,213.848,213.3243,213.3814,4371.0
2020-10-20 10:05:00,224.05,224.07,223.49,223.5,4153.0,213.3243,213.3433,212.7911,212.8006,4153.0
2020-10-20 10:10:00,223.61,223.77,223.43,223.51,6595.0,212.9054,213.0577,212.734,212.8101,6595.0
2020-10-20 10:15:00,223.67,223.92,223.42,223.42,5593.0,212.9625,213.2005,212.7245,212.7245,5593.0
2020-10-20 10:20:00,223.5,223.5,223.23,223.47,8419.0,212.8006,212.8006,212.5435,212.7721,8419.0
2020-10-20 10:25:00,223.38,223.53,223.22,223.34,3845.0,212.6864,212.8292,212.534,212.6483,3845.0
2020-10-20 10:30:00,223.46,223.6,223.35,223.39,3229.0,212.7625,212.8958,212.6578,212.6959,3229.0
2020-10-20 10:35:00,223.2,223.31,222.93,223.19,13885.0,212.515,212.6197,212.2579,212.5055,13885.0
2020-10-20 10:40:00,223.34,223.54,223.27,223.41,3300.0,212.6483,212.8387,212.5816,212.7149,3300.0
2020-10-20 10:45:00,223.5,223.59,223.08,223.21,2544.0,212.8006,212.8863,212.4007,212.5245,2544.0
2020-10-20 10:50:00,223.26,223.59,223.16,223.26,2554.0,212.5721,212.8863,212.4769,212.5721,2554.0
2020-10-20 10:55:00,223.39,223.39,222.83,222.84,5559.0,212.6959,212.6959,212.1627,212.1722,5559.0
2020-10-20 11:00:00,222.78,222.95,222.25,222.25,3975.0,212.1151,212.277,211.6105,211.6105,3975.0
2020-10-20 11:05:00,222.27,222.54,222.04,222.5,2240.0,211.6295,211.8866,211.4105,211.8485,2240.0
2020-10-20 11:10:00,222.61,222.76,222.54,222.62,2400.0,211.9532,212.096,211.8866,211.9627,2400.0
2020-10-20 11:15:00,222.61,222.78,222.6,222.78,1454.0,211.9532,212.1151,211.9437,212.1151,1454.0
2020-10-20 11:20:00,222.78,222.78,222.43,222.57,8827.0,212.1151,212.1151,211.7818,211.9151,8827.0
2020-10-20 11:25:00,222.83,222.84,222.59,222.8,1300.0,212.1627,212.1722,211.9342,212.1341,1300.0
2020-10-20 11:30:00,222.63,222.81,222.45,222.45,2421.0,211.9723,212.1437,211.8009,211.8009,2421.0
2020-10-20 11:35:00,222.46,222.58,222.25,222.29,1686.0,211.8104,211.9247,211.6105,211.6485,1686.0
2020-10-20 11:40:00,222.22,222.37,222.14,222.26,2624.0,211.5819,211.7247,211.5057,211.62,2624.0
2020-10-20 11:45:00,222.37,222.54,222.26,222.52,3820.0,211.7247,211.8866,211.62,211.8675,3820.0
2020-10-20 11:50:00,222.43,222.43,222.3,222.3,300.0,211.7818,211.7818,211.6581,211.6581,300.0
2020-10-20 11:55:00,222.45,222.54,222.42,222.54,804.0,211.8009,211.8866,211.7723,211.8866,804.0
2020-10-20 12:00:00,222.64,222.95,222.57,222.95,2894.0,211.9818,212.277,211.9151,212.277,2894.0
2020-10-20 12:05:00,222.97,223.07,222.73,222.75,1510.0,212.296,212.3912,212.0675,212.0865,1510.0
2020-10-20 12:10:00,222.74,222.74,222.53,222.53,1400.0,212.077,212.077,211.8771,211.8771,1400.0
2020-10-20 12:15:00,222.56,222.56,222.37,222.42,2708.0,211.9056,211.9056,211.7247,211.7723,2708.0
2020-10-20 12:20:00,222.5,222.65,222.47,222.48,1400.0,211.8485,211.9913,211.8199,211.8295,1400.0
2020-10-20 12:25:00,222.53,222.53,222.37,222.37,2030.0,211.8771,211.8771,211.7247,211.7247,2030.0
2020-10-20 12:30:00,222.33,222.98,222.33,222.98,2575.0,211.6866,212.3055,211.6866,212.3055,2575.0
2020-10-20 12:35:00,223.54,223.61,223.23,223.26,800.0,212.8387,212.9054,212.5435,212.5721,800.0
2020-10-20 12:40:00,223.29,223.46,223.27,223.46,1301.0,212.6007,212.7625,212.5816,212.7625,1301.0
2020-10-20 12:45:00,223.39,223.43,223.19,223.28,2900.0,212.6959,212.734,212.5055,212.5912,2900.0
2020-10-20 12:50:00,223.3,223.34,223.04,223.04,1220.0,212.6102,212.6483,212.3626,212.3626,1220.0
2020-10-20 12:55:00,223.09,223.09,222.84,222.92,1000.0,212.4102,212.4102,212.1722,212.2484,1000.0
2020-10-20 13:00:00,223.05,223.2,223.0,223.2,1300.0,212.3722,212.515,212.3246,212.515,1300.0
2020-10-20 13:05:00,223.12,223.14,223.04,223.04,1808.0,212.4388,212.4579,212.3626,212.3626,1808.0
2020-10-20 13:10:00,223.08,223.58,223.08,223.55,2338.0,212.4007,212.8768,212.4007,212.8482,2338.0
2020-10-20 13:15:00,223.56,223.83,223.5,223.71,2023.0,212.8577,213.1148,212.8006,213.0006,2023.0
2020-10-20 13:20:00,223.7,224.24,223.66,224.24,2900.0,212.991,213.5052,212.953,213.5052,2900.0
2020-10-20 13:25:00,224.15,224.35,224.09,224.19,2518.0,213.4195,213.6099,213.3624,213.4576,2518.0
2020-10-20 13:30:00,224.01,224.2,223.89,224.08,2878.0,213.2862,213.4671,213.172,213.3529,2878.0
2020-10-20 13:35:00,224.06,224.09,223.86,223.96,3620.0,213.3338,213.3624,213.1434,213.2386,3620.0
2020-10-20 13:40:00,223.97,224.11,223.82,223.99,5636.0,213.2481,213.3814,213.1053,213.2672,5636.0
2020-10-20 13:45:00,223.97,224.01,223.73,224.01,1081.0,213.2481,213.2862,213.0196,213.2862,1081.0
2020-10-20 13:50:00,223.89,223.89,223.69,223.78,700.0,213.172,213.172,212.9815,213.0672,700.0
2020-10-20 13:55:00,223.74,223.77,222.88,223.02,1900.0,213.0291,213.0577,212.2103,212.3436,1900.0
2020-10-20 14:00:00,223.1,223.33,223.04,223.33,3300.0,212.4198,212.6388,212.3626,212.6388,3300.0
2020-10-20 14:05:00,223.23,223.23,222.81,223.05,4255.0,212.5435,212.5435,212.1437,212.3722,4255.0
2020-10-20 14:10:00,223.06,223.16,223.01,223.16,2210.0,212.3817,212.4769,212.3341,212.4769,2210.0
2020-10-20 14:15:00,223.25,223.26,223.07,223.15,1849.0,212.5626,212.5721,212.3912,212.4674,1849.0
2020-10-20 14:20:00,222.95,222.95,222.68,222.68,1100.0,212.277,212.277,212.0199,212.0199,1100.0
2020-10-20 14:25:00,222.74,222.76,222.45,222.45,1897.0,212.077,212.096,211.8009,211.8009,1897.0
2020-10-20 14:30:00,222.41,222.7,222.4,222.69,2639.0,211.7628,212.0389,211.7533,212.0294,2639.0
2020-10-20 14:35:00,222.55,222.55,222.24,222.34,2781.0,211.8961,211.8961,211.6009,211.6962,2781.0
2020-10-20 14:40:00,222.33,222.61,222.3,222.33,2230.0,211.6866,211.9532,211.6581,211.6866,2230.0
2020-10-20 14:45:00,222.36,222.43,222.06,222.15,3028.0,211.7152,211.7818,211.4296,211.5152,3028.0
2020-10-20 14:50:00,222.03,222.13,221.94,222.07,2090.0,211.401,211.4962,211.3153,211.4391,2090.0
2020-10-20 14:55:00,222.01,222.15,221.9,222.1,3351.0,211.382,211.5152,211.2772,211.4676,3351.0
2020-10-20 15:00:00,221.87,222.34,221.87,222.34,2463.0,211.2487,211.6962,211.2487,211.6962,2463.0
2020-10-20 15:05:00,222.35,222.35,221.57,221.57,3101.0,211.7057,211.7057,210.963,210.963,3101.0
2020-10-20 15:10:00,221.0,221.28,220.82,221.19,6095.0,210.4203,210.6869,210.2489,210.6012,6095.0
2020-10-20 15:15:00,221.0,221.22,220.48,220.88,12031.0,210.4203,210.6298,209.9252,210.306,12031.0
2020-10-20 15:20:00,220.84,221.26,220.74,221.26,6870.0,210.268,210.6679,210.1727,210.6679,6870.0
2020-10-20 15:25:00,221.2,221.54,221.12,221.54,3712.0,210.6107,210.9345,210.5346,210.9345,3712.0
2020-10-20 15:30:00,221.38,221.49,221.11,221.38,4526.0,210.7821,210.8868,210.525,210.7821,4526.0
2020-10-20 15:35:00,221.42,221.42,220.92,221.22,4843.0,210.8202,210.8202,210.3441,210.6298,4843.0
2020-10-20 15:40:00,221.23,222.01,221.23,221.81,4471.0,210.6393,211.382,210.6393,211.1915,4471.0
2020-10-20 15:45:00,221.71,221.82,221.23,221.25,6424.0,211.0963,211.201,210.6393,210.6583,6424.0
2020-10-20 15:50:00,221.0,221.69,221.0,221.56,9967.0,210.4203,211.0773,210.4203,210.9535,9967.0
2020-10-20 15:55:00,221.51,221.51,220.78,220.78,31211.0,210.9059,210.9059,210.2108,210.2108,31211.0
2020-10-21 09:30:00,221.59,221.59,220.01,220.39,17709.0,210.9821,210.9821,209.4777,209.8395,17709.0
2020-10-21 09:35:00,220.51,221.08,219.72,221.08,4148.0,209.9538,210.4965,209.2016,210.4965,4148.0
2020-10-21 09:40:00,220.71,220.89,220.64,220.76,1500.0,210.1442,210.3156,210.0775,210.1918,1500.0
2020-10-21 09:45:00,221.05,221.71,220.78,221.28,5826.0,210.4679,211.0963,210.2108,210.6869,5826.0
2020-10-21 09:50:00,221.39,221.56,221.36,221.37,1983.0,210.7916,210.9535,210.7631,210.7726,1983.0
2020-10-21 09:55:00,221.34,221.4,220.85,221.03,6904.0,210.744,210.8012,210.2775,210.4489,6904.0
2020-10-21 10:00:00,221.12,221.36,220.94,221.0,7350.0,210.5346,210.7631,210.3632,210.4203,7350.0
2020-10-21 10:05:00,220.99,221.23,220.91,220.96,7463.0,210.4108,210.6393,210.3346,210.3822,7463.0
2020-10-21 10:10:00,220.9,221.17,220.79,221.11,16000.0,210.3251,210.5822,210.2204,210.525,16000.0
2020-10-21 10:15:00,221.09,221.18,220.49,220.59,26808.0,210.506,210.5917,209.9347,210.0299,26808.0
2020-10-21 10:20:00,220.62,220.82,220.23,220.3,10642.0,210.0585,210.2489,209.6872,209.7538,10642.0
2020-10-21 10:25:00,220.2,220.34,219.95,219.97,15330.0,209.6586,209.7919,209.4206,209.4396,15330.0
2020-10-21 10:30:00,219.98,220.34,219.85,220.13,3644.0,209.4491,209.7919,209.3254,209.5919,3644.0
2020-10-21 10:35:00,220.32,220.72,220.32,220.72,1039.0,209.7729,210.1537,209.7729,210.1537,1039.0
2020-10-21 10:40:00,220.7,221.03,220.7,221.03,1662.0,210.1347,210.4489,210.1347,210.4489,1662.0
2020-10-21 10:45:00,221.04,221.28,220.96,221.12,2512.0,210.4584,210.6869,210.3822,210.5346,2512.0
2020-10-21 10:50:00,221.45,221.52,221.33,221.38,2200.0,210.8488,210.9154,210.7345,210.7821,2200.0
2020-10-21 10:55:00,221.33,221.62,221.33,221.57,2601.0,210.7345,211.0106,210.7345,210.963,2601.0
2020-10-21 11:00:00,221.7,221.71,221.43,221.67,1423.0,211.0868,211.0963,210.8297,211.0582,1423.0
2020-10-21 11:05:00,221.66,221.69,221.51,221.55,3558.0,211.0487,211.0773,210.9059,210.944,3558.0
2020-10-21 11:10:00,221.51,221.51,220.92,220.99,2600.0,210.9059,210.9059,210.3441,210.4108,2600.0
2020-10-21 11:15:00,220.98,220.99,220.8,220.87,3300.0,210.4013,210.4108,210.2299,210.2965,3300.0
2020-10-21 11:20:00,220.86,221.07,220.74,221.04,3550.0,210.287,210.4869,210.1727,210.4584,3550.0
2020-10-21 11:25:00,220.96,221.44,220.91,221.24,2708.0,210.3822,210.8392,210.3346,210.6488,2708.0
2020-10-21 11:30:00,221.15,221.63,221.15,221.56,2706.0,210.5631,211.0201,210.5631,210.9535,2706.0
2020-10-21 11:35:00,221.49,221.8,221.47,221.56,2500.0,210.8868,211.182,210.8678,210.9535,2500.0
2020-10-21 11:40:00,221.61,221.77,221.49,221.58,4156.0,211.0011,211.1534,210.8868,210.9725,4156.0
2020-10-21 11:45:00,221.46,221.67,221.46,221.61,2551.0,210.8583,211.0582,210.8583,211.0011,2551.0
2020-10-21 11:50:00,221.68,222.06,221.68,222.06,600.0,211.0677,211.4296,211.0677,211.4296,600.0
2020-10-21 11:55:00,221.8,221.8,221.09,221.14,3347.0,211.182,211.182,210.506,210.5536,3347.0
2020-10-21 12:00:00,221.19,221.64,221.11,221.64,1292.0,210.6012,211.0297,210.525,211.0297,1292.0
2020-10-21 12:05:00,221.53,221.6,221.43,221.56,1118.0,210.9249,210.9916,210.8297,210.9535,1118.0
2020-10-21 12:10:00,221.5,221.51,221.19,221.51,1332.0,210.8964,210.9059,210.6012,210.9059,1332.0
2020-10-21 12:15:00,221.51,221.6,221.39,221.39,1100.0,210.9059,210.9916,210.7916,210.7916,1100.0
2020-10-21 12:20:00,221.6,222.76,221.6,222.71,3680.0,210.9916,212.096,210.9916,212.0484,3680.0
2020-10-21 12:25:00,222.5,222.5,222.01,222.06,2746.0,211.8485,211.8485,211.382,211.4296,2746.0
2020-10-21 12:30:00,222.12,222.12,221.24,221.49,4736.0,211.4867,211.4867,210.6488,210.8868,4736.0
2020-10-21 12:35:00,221.1,221.16,220.99,221.0,1835.0,210.5155,210.5726,210.4108,210.4203,1835.0
2020-10-21 12:40:00,221.0,221.03,220.93,221.03,702.0,210.4203,210.4489,210.3537,210.4489,702.0
2020-10-21 12:45:00,221.23,221.46,220.95,220.95,1486.0,210.6393,210.8583,210.3727,210.3727,1486.0
2020-10-21 12:50:00,221.17,221.23,220.8,220.8,1524.0,210.5822,210.6393,210.2299,210.2299,1524.0
2020-10-21 12:55:00,220.87,221.06,220.73,221.06,1900.0,210.2965,210.4774,210.1632,210.4774,1900.0
2020-10-21 13:00:00,220.93,221.21,220.89,221.21,1993.0,210.3537,210.6202,210.3156,210.6202,1993.0
2020-10-21 13:05:00,221.13,221.42,221.01,221.01,6248.0,210.5441,210.8202,210.4298,210.4298,6248.0
2020-10-21 13:10:00,221.04,221.05,220.86,220.86,2912.0,210.4584,210.4679,210.287,210.287,2912.0
2020-10-21 13:15:00,220.95,221.17,220.95,221.11,7651.0,210.3727,210.5822,210.3727,210.525,7651.0
2020-10-21 13:20:00,221.0,221.13,220.93,221.02,4121.0,210.4203,210.5441,210.3537,210.4393,4121.0
2020-10-21 13:25:00,220.96,221.34,220.96,221.34,2074.0,210.3822,210.744,210.3822,210.744,2074.0
2020-10-21 13:30:00,221.46,221.73,221.45,221.51,4137.0,210.8583,211.1154,210.8488,210.9059,4137.0
2020-10-21 13:35:00,221.54,221.54,221.11,221.12,2183.0,210.9345,210.9345,210.525,210.5346,2183.0
2020-10-21 13:40:00,221.05,221.46,221.05,221.46,2500.0,210.4679,210.8583,210.4679,210.8583,2500.0
2020-10-21 13:45:00,221.65,221.77,221.49,221.66,3139.0,211.0392,211.1534,210.8868,211.0487,3139.0
2020-10-21 13:50:00,221.72,221.88,221.6,221.68,999.0,211.1058,211.2582,210.9916,211.0677,999.0
2020-10-21 13:55:00,221.67,221.69,221.51,221.64,2101.0,211.0582,211.0773,210.9059,211.0297,2101.0
2020-10-21 14:00:00,221.58,221.91,221.58,221.73,3203.0,210.9725,211.2867,210.9725,211.1154,3203.0
2020-10-21 14:05:00,221.69,221.76,221.54,221.73,2130.0,211.0773,211.1439,210.9345,211.1154,2130.0
2020-10-21 14:10:00,221.81,222.22,221.78,222.03,6368.0,211.1915,211.5819,211.163,211.401,6368.0
2020-10-21 14:15:00,222.05,222.05,221.79,221.86,1100.0,211.42,211.42,211.1725,211.2391,1100.0
2020-10-21 14:20:00,221.92,222.09,221.7,222.03,3098.0,211.2963,211.4581,211.0868,211.401,3098.0
2020-10-21 14:25:00,222.06,222.41,221.96,222.26,2797.0,211.4296,211.7628,211.3343,211.62,2797.0
2020-10-21 14:30:00,222.17,222.37,221.98,222.37,3100.0,211.5343,211.7247,211.3534,211.7247,3100.0
2020-10-21 14:35:00,222.34,222.35,222.13,222.21,2722.0,211.6962,211.7057,211.4962,211.5724,2722.0
2020-10-21 14:40:00,222.22,222.62,222.21,222.42,3503.0,211.5819,211.9627,211.5724,211.7723,3503.0
2020-10-21 14:45:00,222.54,222.62,222.27,222.56,3369.0,211.8866,211.9627,211.6295,211.9056,3369.0
2020-10-21 14:50:00,222.32,222.38,222.13,222.25,2100.0,211.6771,211.7342,211.4962,211.6105,2100.0
2020-10-21 14:55:00,222.28,222.41,222.2,222.26,1461.0,211.639,211.7628,211.5629,211.62,1461.0
2020-10-21 15:00:00,222.36,222.48,222.15,222.15,2591.0,211.7152,211.8295,211.5152,211.5152,2591.0
2020-10-21 15:05:00,221.93,222.12,221.75,221.94,2211.0,211.3058,211.4867,211.1344,211.3153,2211.0
2020-10-21 15:10:00,221.96,222.15,221.87,221.87,3056.0,211.3343,211.5152,211.2487,211.2487,3056.0
2020-10-21 15:15:00,221.81,221.84,221.54,221.84,1764.0,211.1915,211.2201,210.9345,211.2201,1764.0
2020-10-21 15:20:00,221.81,222.01,221.81,221.98,600.0,211.1915,211.382,211.1915,211.3534,600.0
2020-10-21 15:25:00,222.03,222.19,221.87,221.98,4373.0,211.401,211.5533,211.2487,211.3534,4373.0
2020-10-21 15:30:00,221.97,222.12,221.44,221.73,2865.0,211.3439,211.4867,210.8392,211.1154,2865.0
2020-10-21 15:35:00,221.82,222.13,221.63,221.77,3815.0,211.201,211.4962,211.0201,211.1534,3815.0
2020-10-21 15:40:00,221.78,221.81,221.15,221.25,5625.0,211.163,211.1915,210.5631,210.6583,5625.0
2020-10-21 15:45:00,221.11,221.3,220.96,220.99,9676.0,210.525,210.7059,210.3822,210.4108,9676.0
2020-10-21 15:50:00,221.0,221.56,221.0,221.42,6001.0,210.4203,210.9535,210.4203,210.8202,6001.0
2020-10-21 15:55:00,221.46,221.62,220.85,220.93,23768.0,210.8583,211.0106,210.2775,210.3537,23768.0
2020-10-22 09:30:00,221.46,222.55,221.3,222.15,10999.0,210.8583,211.8961,210.7059,211.5152,10999.0
2020-10-22 09:35:00,222.87,222.98,222.18,222.37,5978.0,212.2008,212.3055,211.5438,211.7247,5978.0
2020-10-22 09:40:00,222.48,222.57,221.52,222.35,2949.0,211.8295,211.9151,210.9154,211.7057,2949.0
2020-10-22 09:45:00,222.7,222.7,222.17,222.17,1000.0,212.0389,212.0389,211.5343,211.5343,1000.0
2020-10-22 09:50:00,222.34,222.98,222.11,222.88,2088.0,211.6962,212.3055,211.4772,212.2103,2088.0
2020-10-22 09:55:00,222.99,223.02,221.95,221.99,6646.0,212.315,212.3436,211.3248,211.3629,6646.0
2020-10-22 10:00:00,222.15,222.66,221.73,222.45,7912.0,211.5152,212.0008,211.1154,211.8009,7912.0
2020-10-22 10:05:00,222.62,222.76,222.4,222.4,1600.0,211.9627,212.096,211.7533,211.7533,1600.0
2020-10-22 10:10:00,222.47,222.54,222.2,222.44,6548.0,211.8199,211.8866,211.5629,211.7914,6548.0
2020-10-22 10:15:00,222.38,222.43,221.86,221.97,1500.0,211.7342,211.7818,211.2391,211.3439,1500.0
2020-10-22 10:20:00,222.09,222.09,221.35,221.35,2375.0,211.4581,211.4581,210.7535,210.7535,2375.0
2020-10-22 10:25:00,221.09,221.35,221.02,221.02,4880.0,210.506,210.7535,210.4393,210.4393,4880.0
2020-10-22 10:30:00,221.05,221.19,220.13,220.8,34974.0,210.4679,210.6012,209.5919,210.2299,34974.0
2020-10-22 10:35:00,220.81,221.13,220.79,220.94,4498.0,210.2394,210.5441,210.2204,210.3632,4498.0
2020-10-22 10:40:00,220.58,220.58,219.83,219.88,11239.0,210.0204,210.0204,209.3063,209.3539,11239.0
2020-10-22 10:45:00,219.99,220.71,219.66,220.7,6897.0,209.4587,210.1442,209.1444,210.1347,6897.0
2020-10-22 10:50:00,220.75,221.24,220.56,220.99,6637.0,210.1823,210.6488,210.0014,210.4108,6637.0
2020-10-22 10:55:00,221.12,221.21,220.75,220.83,5980.0,210.5346,210.6202,210.1823,210.2584,5980.0
2020-10-22 11:00:00,220.8,221.21,220.63,220.85,6382.0,210.2299,210.6202,210.068,210.2775,6382.0
2020-10-22 11:05:00,220.9,220.98,220.57,220.72,6273.0,210.3251,210.4013,210.0109,210.1537,6273.0
2020-10-22 11:10:00,220.65,221.19,220.65,221.1,8861.0,210.0871,210.6012,210.0871,210.5155,8861.0
2020-10-22 11:15:00,221.22,221.23,220.81,220.85,5836.0,210.6298,210.6393,210.2394,210.2775,5836.0
2020-10-22 11:20:00,220.82,221.19,220.73,221.13,8031.0,210.2489,210.6012,210.1632,210.5441,8031.0
2020-10-22 11:25:00,221.18,221.32,221.0,221.03,5802.0,210.5917,210.725,210.4203,210.4489,5802.0
2020-10-22 11:30:00,220.9,221.02,220.77,220.77,1213.0,210.3251,210.4393,210.2013,210.2013,1213.0
2020-10-22 11:35:00,220.81,220.89,220.58,220.58,4088.0,210.2394,210.3156,210.0204,210.0204,4088.0
2020-10-22 11:40:00,220.66,220.9,220.36,220.86,3325.0,210.0966,210.3251,209.8109,210.287,3325.0
2020-10-22 11:45:00,220.94,221.11,220.85,221.01,2441.0,210.3632,210.525,210.2775,210.4298,2441.0
2020-10-22 11:50:00,221.15,221.19,220.93,221.03,6812.0,210.5631,210.6012,210.3537,210.4489,6812.0
2020-10-22 11:55:00,220.91,221.03,220.89,220.98,919.0,210.3346,210.4489,210.3156,210.4013,919.0
2020-10-22 12:00:00,220.87,221.09,220.82,220.87,2100.0,210.2965,210.506,210.2489,210.2965,2100.0
2020-10-22 12:05:00,220.94,221.05,220.86,221.04,8254.0,210.3632,210.4679,210.287,210.4584,8254.0
2020-10-22 12:10:00,221.07,221.2,221.02,221.12,1413.0,210.4869,210.6107,210.4393,210.5346,1413.0
2020-10-22 12:15:00,221.11,221.33,221.07,221.33,1403.0,210.525,210.7345,210.4869,210.7345,1403.0
2020-10-22 12:20:00,221.31,221.35,221.24,221.28,1358.0,210.7155,210.7535,210.6488,210.6869,1358.0
2020-10-22 12:25:00,221.33,221.58,221.25,221.42,2400.0,210.7345,210.9725,210.6583,210.8202,2400.0
2020-10-22 12:30:00,221.38,221.44,221.25,221.29,500.0,210.7821,210.8392,210.6583,210.6964,500.0
2020-10-22 12:35:00,221.3,221.39,221.27,221.39,1301.0,210.7059,210.7916,210.6774,210.7916,1301.0
2020-10-22 12:40:00,221.44,221.46,221.34,221.46,1000.0,210.8392,210.8583,210.744,210.8583,1000.0
2020-10-22 12:45:00,221.7,221.82,221.61,221.74,20734.0,211.0868,211.201,211.0011,211.1249,20734.0
2020-10-22 12:50:00,221.7,221.94,221.66,221.68,11615.0,211.0868,211.3153,211.0487,211.0677,11615.0
2020-10-22 12:55:00,221.63,221.72,221.59,221.59,8218.0,211.0201,211.1058,210.9821,210.9821,8218.0
2020-10-22 13:00:00,221.56,222.0,221.56,221.75,2923.0,210.9535,211.3724,210.9535,211.1344,2923.0
2020-10-22 13:05:00,221.77,222.0,221.69,222.0,1942.0,211.1534,211.3724,211.0773,211.3724,1942.0
2020-10-22 13:10:00,221.98,222.67,221.92,222.53,4435.0,211.3534,212.0104,211.2963,211.8771,4435.0
2020-10-22 13:15:00,222.53,222.53,222.19,222.2,1600.0,211.8771,211.8771,211.5533,211.5629,1600.0
2020-10-22 13:20:00,222.07,222.23,222.01,222.14,1450.0,211.4391,211.5914,211.382,211.5057,1450.0
2020-10-22 13:25:00,221.99,222.27,221.99,222.27,685.0,211.3629,211.6295,211.3629,211.6295,685.0
2020-10-22 13:30:00,222.34,222.54,222.32,222.53,903.0,211.6962,211.8866,211.6771,211.8771,903.0
2020-10-22 13:35:00,222.54,222.63,222.33,222.33,2718.0,211.8866,211.9723,211.6866,211.6866,2718.0
2020-10-22 13:40:00,222.35,222.79,222.27,222.78,2597.0,211.7057,212.1246,211.6295,212.1151,2597.0
2020-10-22 13:45:00,222.93,223.01,222.82,223.01,5400.0,212.2579,212.3341,212.1532,212.3341,5400.0
2020-10-22 13:50:00,223.1,223.79,223.1,223.61,2700.0,212.4198,213.0767,212.4198,212.9054,2700.0
2020-10-22 13:55:00,223.76,223.76,223.4,223.43,4374.0,213.0482,213.0482,212.7054,212.734,4374.0
2020-10-22 14:00:00,223.5,223.5,223.13,223.19,6233.0,212.8006,212.8006,212.4483,212.5055,6233.0
2020-10-22 14:05:00,223.25,223.37,223.16,223.19,3937.0,212.5626,212.6768,212.4769,212.5055,3937.0
2020-10-22 14:10:00,223.14,223.14,222.91,223.0,3743.0,212.4579,212.4579,212.2389,212.3246,3743.0
2020-10-22 14:15:00,223.0,223.5,222.95,223.48,34793.0,212.3246,212.8006,212.277,212.7816,34793.0
2020-10-22 14:20:00,223.58,223.61,223.44,223.5,2292.0,212.8768,212.9054,212.7435,212.8006,2292.0
2020-10-22 14:25:00,223.5,223.57,223.39,223.53,29705.0,212.8006,212.8673,212.6959,212.8292,29705.0
2020-10-22 14:30:00,223.46,223.51,223.37,223.39,3647.0,212.7625,212.8101,212.6768,212.6959,3647.0
2020-10-22 14:35:00,223.44,223.44,223.18,223.24,1997.0,212.7435,212.7435,212.4959,212.5531,1997.0
2020-10-22 14:40:00,223.34,223.68,223.34,223.64,4825.0,212.6483,212.972,212.6483,212.9339,4825.0
2020-10-22 14:45:00,223.66,223.75,223.51,223.66,2646.0,212.953,213.0387,212.8101,212.953,2646.0
2020-10-22 14:50:00,223.7,223.89,223.67,223.86,2508.0,212.991,213.172,212.9625,213.1434,2508.0
2020-10-22 14:55:00,223.81,224.13,223.68,223.78,5469.0,213.0958,213.4005,212.972,213.0672,5469.0
2020-10-22 15:00:00,223.86,223.91,223.73,223.77,5860.0,213.1434,213.191,213.0196,213.0577,5860.0
2020-10-22 15:05:00,223.79,223.79,223.31,223.43,6538.0,213.0767,213.0767,212.6197,212.734,6538.0
2020-10-22 15:10:00,223.49,223.66,223.32,223.66,8219.0,212.7911,212.953,212.6292,212.953,8219.0
2020-10-22 15:15:00,223.62,224.16,223.62,224.16,6728.0,212.9149,213.429,212.9149,213.429,6728.0
2020-10-22 15:20:00,224.2,224.54,224.17,224.18,16173.0,213.4671,213.7908,213.4385,213.4481,16173.0
2020-10-22 15:25:00,224.23,224.42,224.09,224.37,11452.0,213.4957,213.6766,213.3624,213.629,11452.0
2020-10-22 15:30:00,224.41,224.94,224.41,224.91,12900.0,213.6671,214.1717,213.6671,214.1431,12900.0
2020-10-22 15:35:00,224.89,225.03,224.54,224.56,14786.0,214.1241,214.2574,213.7908,213.8099,14786.0
2020-10-22 15:40:00,224.56,224.74,224.33,224.4,19812.0,213.8099,213.9813,213.5909,213.6575,19812.0
2020-10-22 15:45:00,224.39,224.79,224.25,224.66,33129.0,213.648,214.0289,213.5147,213.9051,33129.0
2020-10-22 15:50:00,224.66,224.9,224.43,224.82,28102.0,213.9051,214.1336,213.6861,214.0574,28102.0
2020-10-22 15:55:00,224.82,224.82,224.15,224.65,52970.0,214.0574,214.0574,213.4195,213.8956,52970.0
2020-10-23 09:30:00,226.0,226.41,225.3,225.66,19241.0,215.1809,215.5713,214.5145,214.8572,19241.0
2020-10-23 09:35:00,225.82,225.82,223.3,223.33,48921.0,215.0096,215.0096,212.6102,212.6388,48921.0
2020-10-23 09:40:00,223.41,224.61,222.81,224.38,5359.0,212.7149,213.8575,212.1437,213.6385,5359.0
2020-10-23 09:45:00,224.25,224.25,221.58,221.58,25366.0,213.5147,213.5147,210.9725,210.9725,25366.0
2020-10-23 09:50:00,221.98,224.52,221.76,224.45,13405.0,211.3534,213.7718,211.1439,213.7051,13405.0
2020-10-23 09:55:00,224.42,224.75,223.74,224.02,13457.0,213.6766,213.9908,213.0291,213.2957,13457.0
2020-10-23 10:00:00,224.02,224.08,223.5,223.69,9089.0,213.2957,213.3529,212.8006,212.9815,9089.0
2020-10-23 10:05:00,223.79,224.0,223.37,223.79,3211.0,213.0767,213.2767,212.6768,213.0767,3211.0
2020-10-23 10:10:00,223.76,224.45,223.76,224.05,5444.0,213.0482,213.7051,213.0482,213.3243,5444.0
2020-10-23 10:15:00,224.02,224.02,223.68,223.84,1725.0,213.2957,213.2957,212.972,213.1243,1725.0
2020-10-23 10:20:00,223.84,223.84,223.49,223.5,2591.0,213.1243,213.1243,212.7911,212.8006,2591.0
2020-10-23 10:25:00,223.69,224.29,223.06,223.47,9440.0,212.9815,213.5528,212.3817,212.7721,9440.0
2020-10-23 10:30:00,223.37,223.37,223.32,223.32,200.0,212.6768,212.6768,212.6292,212.6292,200.0
2020-10-23 10:35:00,223.49,223.71,223.04,223.12,4782.0,212.7911,213.0006,212.3626,212.4388,4782.0
2020-10-23 10:40:00,223.28,223.3,222.59,222.59,4552.0,212.5912,212.6102,211.9342,211.9342,4552.0
2020-10-23 10:45:00,222.9,223.05,222.69,222.93,6534.0,212.2293,212.3722,212.0294,212.2579,6534.0
2020-10-23 10:50:00,223.18,223.24,222.53,222.6,14937.0,212.4959,212.5531,211.8771,211.9437,14937.0
2020-10-23 10:55:00,222.62,223.06,222.53,222.77,6749.0,211.9627,212.3817,211.8771,212.1056,6749.0
2020-10-23 11:00:00,222.91,223.17,222.7,223.0,7444.0,212.2389,212.4864,212.0389,212.3246,7444.0
2020-10-23 11:05:00,223.05,223.13,222.85,222.94,4713.0,212.3722,212.4483,212.1817,212.2674,4713.0
2020-10-23 11:10:00,223.02,223.03,222.6,222.79,8413.0,212.3436,212.3531,211.9437,212.1246,8413.0
2020-10-23 11:15:00,222.77,222.99,222.72,222.78,3843.0,212.1056,212.315,212.058,212.1151,3843.0
2020-10-23 11:20:00,222.73,222.86,222.26,222.26,7574.0,212.0675,212.1913,211.62,211.62,7574.0
2020-10-23 11:25:00,222.28,222.75,222.23,222.67,3643.0,211.639,212.0865,211.5914,212.0104,3643.0
2020-10-23 11:30:00,222.88,222.88,222.37,222.41,2025.0,212.2103,212.2103,211.7247,211.7628,2025.0
2020-10-23 11:35:00,222.31,222.73,222.31,222.53,1530.0,211.6676,212.0675,211.6676,211.8771,1530.0
2020-10-23 11:40:00,222.4,222.45,222.08,222.08,2112.0,211.7533,211.8009,211.4486,211.4486,2112.0
2020-10-23 11:45:00,222.08,222.18,221.79,222.12,3981.0,211.4486,211.5438,211.1725,211.4867,3981.0
2020-10-23 11:50:00,222.0,222.08,221.81,221.81,3317.0,211.3724,211.4486,211.1915,211.1915,3317.0
2020-10-23 11:55:00,221.99,222.04,221.88,221.96,2133.0,211.3629,211.4105,211.2582,211.3343,2133.0
2020-10-23 12:00:00,222.08,222.08,221.7,222.04,5555.0,211.4486,211.4486,211.0868,211.4105,5555.0
2020-10-23 12:05:00,222.08,222.17,221.77,221.77,7864.0,211.4486,211.5343,211.1534,211.1534,7864.0
2020-10-23 12:10:00,221.66,221.86,221.66,221.66,4904.0,211.0487,211.2391,211.0487,211.0487,4904.0
2020-10-23 12:15:00,221.62,221.66,221.09,221.49,11539.0,211.0106,211.0487,210.506,210.8868,11539.0
2020-10-23 12:20:00,221.49,221.49,221.14,221.19,2930.0,210.8868,210.8868,210.5536,210.6012,2930.0
2020-10-23 12:25:00,221.22,221.54,221.14,221.41,2399.0,210.6298,210.9345,210.5536,210.8107,2399.0
2020-10-23 12:30:00,221.39,221.42,221.21,221.42,1316.0,210.7916,210.8202,210.6202,210.8202,1316.0
2020-10-23 12:35:00,221.41,221.57,221.37,221.48,3022.0,210.8107,210.963,210.7726,210.8773,3022.0
2020-10-23 12:40:00,221.47,221.69,221.45,221.55,2165.0,210.8678,211.0773,210.8488,210.944,2165.0
2020-10-23 12:45:00,221.54,221.54,221.46,221.51,1204.0,210.9345,210.9345,210.8583,210.9059,1204.0
2020-10-23 12:50:00,221.57,221.79,221.44,221.44,1986.0,210.963,211.1725,210.8392,210.8392,1986.0
2020-10-23 12:55:00,221.26,221.37,221.06,221.11,2025.0,210.6679,210.7726,210.4774,210.525,2025.0
2020-10-23 13:00:00,221.27,221.69,221.25,221.51,1178.0,210.6774,211.0773,210.6583,210.9059,1178.0
2020-10-23 13:05:00,221.47,221.57,221.44,221.57,510.0,210.8678,210.963,210.8392,210.963,510.0
2020-10-23 13:10:00,221.52,221.67,221.46,221.46,1935.0,210.9154,211.0582,210.8583,210.8583,1935.0
2020-10-23 13:15:00,221.5,221.7,221.46,221.7,1629.0,210.8964,211.0868,210.8583,211.0868,1629.0
2020-10-23 13:20:00,221.56,221.95,221.56,221.88,1887.0,210.9535,211.3248,210.9535,211.2582,1887.0
2020-10-23 13:25:00,221.99,221.99,221.69,221.69,819.0,211.3629,211.3629,211.0773,211.0773,819.0
2020-10-23 13:30:00,221.72,221.95,221.72,221.86,2120.0,211.1058,211.3248,211.1058,211.2391,2120.0
2020-10-23 13:35:00,221.94,221.95,221.72,221.77,1506.0,211.3153,211.3248,211.1058,211.1534,1506.0
2020-10-23 13:40:00,221.88,221.91,221.75,221.91,820.0,211.2582,211.2867,211.1344,211.2867,820.0
2020-10-23 13:45:00,221.97,221.97,221.74,221.86,2734.0,211.3439,211.3439,211.1249,211.2391,2734.0
2020-10-23 13:50:00,221.77,221.78,221.65,221.65,700.0,211.1534,211.163,211.0392,211.0392,700.0
2020-10-23 13:55:00,221.62,221.98,221.62,221.9,3542.0,211.0106,211.3534,211.0106,211.2772,3542.0
2020-10-23 14:00:00,221.9,222.06,221.79,222.06,1451.0,211.2772,211.4296,211.1725,211.4296,1451.0
2020-10-23 14:05:00,222.05,222.16,221.96,222.01,2804.0,211.42,211.5248,211.3343,211.382,2804.0
2020-10-23 14:10:00,222.01,222.01,221.74,221.76,1100.0,211.382,211.382,211.1249,211.1439,1100.0
2020-10-23 14:15:00,221.83,222.09,221.82,221.92,6110.0,211.2106,211.4581,211.201,211.2963,6110.0
2020-10-23 14:20:00,221.89,221.95,221.84,221.94,1400.0,211.2677,211.3248,211.2201,211.3153,1400.0
2020-10-23 14:25:00,221.99,222.01,221.88,221.99,2738.0,211.3629,211.382,211.2582,211.3629,2738.0
2020-10-23 14:30:00,221.99,222.08,221.94,222.05,1889.0,211.3629,211.4486,211.3153,211.42,1889.0
2020-10-23 14:35:00,221.99,222.09,221.93,222.09,1307.0,211.3629,211.4581,211.3058,211.4581,1307.0
2020-10-23 14:40:00,222.01,222.07,221.88,222.0,2207.0,211.382,211.4391,211.2582,211.3724,2207.0
2020-10-23 14:45:00,221.92,222.07,221.92,222.03,1535.0,211.2963,211.4391,211.2963,211.401,1535.0
2020-10-23 14:50:00,222.09,222.09,221.89,221.89,2900.0,211.4581,211.4581,211.2677,211.2677,2900.0
2020-10-23 14:55:00,221.9,222.09,221.88,221.92,1401.0,211.2772,211.4581,211.2582,211.2963,1401.0
2020-10-23 15:00:00,221.83,222.05,221.83,221.98,2208.0,211.2106,211.42,211.2106,211.3534,2208.0
2020-10-23 15:05:00,221.97,222.12,221.96,222.02,4265.0,211.3439,211.4867,211.3343,211.3915,4265.0
2020-10-23 15:10:00,222.03,222.29,222.03,222.2,3706.0,211.401,211.6485,211.401,211.5629,3706.0
2020-10-23 15:15:00,222.21,222.35,222.2,222.24,3193.0,211.5724,211.7057,211.5629,211.6009,3193.0
2020-10-23 15:20:00,222.29,222.36,222.16,222.18,9356.0,211.6485,211.7152,211.5248,211.5438,9356.0
2020-10-23 15:25:00,222.12,222.16,221.91,221.97,4680.0,211.4867,211.5248,211.2867,211.3439,4680.0
2020-10-23 15:30:00,222.07,222.11,221.82,221.95,6027.0,211.4391,211.4772,211.201,211.3248,6027.0
2020-10-23 15:35:00,221.92,222.08,221.79,221.89,5623.0,211.2963,211.4486,211.1725,211.2677,5623.0
2020-10-23 15:40:00,221.93,222.09,221.89,222.0,15211.0,211.3058,211.4581,211.2677,211.3724,15211.0
2020-10-23 15:45:00,222.0,222.03,221.8,221.99,21236.0,211.3724,211.401,211.182,211.3629,21236.0
2020-10-23 15:50:00,222.07,222.1,221.54,221.64,24983.0,211.4391,211.4676,210.9345,211.0297,24983.0
2020-10-23 15:55:00,221.72,222.04,221.4,221.95,72116.0,211.1058,211.4105,210.8012,211.3248,72116.0
2020-10-26 09:30:00,218.79,218.92,215.32,215.34,39175.0,208.3161,208.4399,205.0122,205.0313,39175.0
2020-10-26 09:35:00,215.53,216.78,215.53,216.52,12689.0,205.2122,206.4023,205.2122,206.1548,12689.0
2020-10-26 09:40:00,216.26,216.26,215.55,216.19,7168.0,205.9072,205.9072,205.2312,205.8406,7168.0
2020-10-26 09:45:00,216.17,216.72,215.98,216.07,18692.0,205.8215,206.3452,205.6406,205.7263,18692.0
2020-10-26 09:50:00,216.07,217.23,215.98,217.05,14569.0,205.7263,206.8308,205.6406,206.6594,14569.0
2020-10-26 09:55:00,217.02,217.31,216.9,217.19,7891.0,206.6308,206.9069,206.5166,206.7927,7891.0
2020-10-26 10:00:00,217.2,217.83,216.97,217.64,12142.0,206.8022,207.4021,206.5832,207.2212,12142.0
2020-10-26 10:05:00,217.64,217.85,217.27,217.5,11276.0,207.2212,207.4211,206.8689,207.0879,11276.0
2020-10-26 10:10:00,217.65,217.84,217.34,217.63,11213.0,207.2307,207.4116,206.9355,207.2116,11213.0
2020-10-26 10:15:00,217.67,218.13,217.51,218.13,7131.0,207.2497,207.6877,207.0974,207.6877,7131.0
2020-10-26 10:20:00,218.14,218.3,217.35,217.35,5638.0,207.6972,207.8496,206.945,206.945,5638.0
2020-10-26 10:25:00,217.55,217.61,216.66,216.66,6767.0,207.1355,207.1926,206.2881,206.2881,6767.0
2020-10-26 10:30:00,216.63,216.72,216.04,216.32,10846.0,206.2595,206.3452,205.6977,205.9643,10846.0
2020-10-26 10:35:00,216.44,216.74,216.2,216.74,7047.0,206.0786,206.3642,205.8501,206.3642,7047.0
2020-10-26 10:40:00,216.67,216.77,216.27,216.29,10331.0,206.2976,206.3928,205.9167,205.9358,10331.0
2020-10-26 10:45:00,216.2,216.25,215.64,215.8,10024.0,205.8501,205.8977,205.3169,205.4692,10024.0
2020-10-26 10:50:00,215.7,215.71,215.24,215.41,14355.0,205.374,205.3835,204.936,205.0979,14355.0
2020-10-26 10:55:00,215.34,215.38,214.92,215.18,15397.0,205.0313,205.0693,204.6314,204.8789,15397.0
2020-10-26 11:00:00,215.23,215.23,214.62,215.0,10691.0,204.9265,204.9265,204.3457,204.7075,10691.0
2020-10-26 11:05:00,214.94,215.07,214.78,215.03,11367.0,204.6504,204.7742,204.4981,204.7361,11367.0
2020-10-26 11:10:00,215.04,215.66,215.04,215.44,4061.0,204.7456,205.3359,204.7456,205.1265,4061.0
2020-10-26 11:15:00,215.24,215.32,214.4,214.52,11298.0,204.936,205.0122,204.1363,204.2505,11298.0
2020-10-26 11:20:00,214.66,215.14,214.36,215.14,19098.0,204.3838,204.8408,204.0982,204.8408,19098.0
2020-10-26 11:25:00,215.2,215.2,214.94,215.07,9331.0,204.898,204.898,204.6504,204.7742,9331.0
2020-10-26 11:30:00,215.0,215.05,214.51,214.89,10376.0,204.7075,204.7551,204.241,204.6028,10376.0
2020-10-26 11:35:00,214.91,215.34,214.83,215.34,5124.0,204.6218,205.0313,204.5457,205.0313,5124.0
2020-10-26 11:40:00,215.05,215.43,214.93,215.43,8607.0,204.7551,205.1169,204.6409,205.1169,8607.0
2020-10-26 11:45:00,215.29,215.57,215.29,215.43,2156.0,204.9836,205.2502,204.9836,205.1169,2156.0
2020-10-26 11:50:00,215.55,215.85,215.3,215.78,6019.0,205.2312,205.5168,204.9932,205.4502,6019.0
2020-10-26 11:55:00,215.62,215.67,215.29,215.53,2564.0,205.2979,205.3455,204.9836,205.2122,2564.0
2020-10-26 12:00:00,215.36,215.65,215.24,215.43,2302.0,205.0503,205.3264,204.936,205.1169,2302.0
2020-10-26 12:05:00,215.45,215.68,215.32,215.45,7159.0,205.136,205.355,205.0122,205.136,7159.0
2020-10-26 12:10:00,215.48,215.56,215.0,215.12,8522.0,205.1646,205.2407,204.7075,204.8218,8522.0
2020-10-26 12:15:00,215.01,215.37,215.01,215.28,4805.0,204.7171,205.0598,204.7171,204.9741,4805.0
2020-10-26 12:20:00,215.19,215.19,214.93,215.16,9617.0,204.8884,204.8884,204.6409,204.8599,9617.0
2020-10-26 12:25:00,215.1,215.3,215.0,215.08,3695.0,204.8027,204.9932,204.7075,204.7837,3695.0
2020-10-26 12:30:00,215.07,215.09,213.81,213.96,15105.0,204.7742,204.7932,203.5745,203.7173,15105.0
2020-10-26 12:35:00,214.01,214.01,213.51,213.65,9813.0,203.7649,203.7649,203.2889,203.4222,9813.0
2020-10-26 12:40:00,213.46,214.03,213.46,213.99,12477.0,203.2413,203.784,203.2413,203.7459,12477.0
2020-10-26 12:45:00,214.24,214.24,213.81,214.11,9113.0,203.9839,203.9839,203.5745,203.8601,9113.0
2020-10-26 12:50:00,214.17,214.4,214.11,214.3,7447.0,203.9173,204.1363,203.8601,204.041,7447.0
2020-10-26 12:55:00,214.19,214.31,213.92,214.31,9735.0,203.9363,204.0506,203.6792,204.0506,9735.0
2020-10-26 13:00:00,214.37,214.7,214.3,214.57,4422.0,204.1077,204.4219,204.041,204.2981,4422.0
2020-10-26 13:05:00,214.59,214.59,214.36,214.58,2597.0,204.3172,204.3172,204.0982,204.3076,2597.0
2020-10-26 13:10:00,214.72,214.72,214.3,214.31,1041.0,204.4409,204.4409,204.041,204.0506,1041.0
2020-10-26 13:15:00,214.27,214.3,213.59,213.62,6313.0,204.0125,204.041,203.365,203.3936,6313.0
2020-10-26 13:20:00,213.57,213.65,213.28,213.31,5983.0,203.346,203.4222,203.0699,203.0984,5983.0
2020-10-26 13:25:00,213.45,213.58,213.15,213.41,4070.0,203.2317,203.3555,202.9461,203.1936,4070.0
2020-10-26 13:30:00,213.35,213.35,212.69,212.75,9785.0,203.1365,203.1365,202.5081,202.5652,9785.0
2020-10-26 13:35:00,212.84,213.21,212.77,213.16,4521.0,202.6509,203.0032,202.5843,202.9556,4521.0
2020-10-26 13:40:00,213.16,213.16,212.75,213.1,7322.0,202.9556,202.9556,202.5652,202.8985,7322.0
2020-10-26 13:45:00,213.05,213.24,212.99,213.21,6246.0,202.8509,203.0318,202.7938,203.0032,6246.0
2020-10-26 13:50:00,213.14,213.63,213.09,213.49,7503.0,202.9366,203.4031,202.889,203.2698,7503.0
2020-10-26 13:55:00,213.45,213.68,213.25,213.68,4554.0,203.2317,203.4507,203.0413,203.4507,4554.0
2020-10-26 14:00:00,213.55,213.71,213.42,213.69,6490.0,203.3269,203.4793,203.2032,203.4602,6490.0
2020-10-26 14:05:00,213.71,213.86,213.62,213.76,7958.0,203.4793,203.6221,203.3936,203.5269,7958.0
2020-10-26 14:10:00,213.78,214.01,213.56,213.63,8427.0,203.5459,203.7649,203.3365,203.4031,8427.0
2020-10-26 14:15:00,213.57,213.94,213.57,213.84,7741.0,203.346,203.6983,203.346,203.6031,7741.0
2020-10-26 14:20:00,213.82,214.11,213.78,214.03,7248.0,203.584,203.8601,203.5459,203.784,7248.0
2020-10-26 14:25:00,213.91,214.68,213.82,214.58,7705.0,203.6697,204.4029,203.584,204.3076,7705.0
2020-10-26 14:30:00,214.53,214.67,214.3,214.31,7023.0,204.26,204.3933,204.041,204.0506,7023.0
2020-10-26 14:35:00,214.17,214.25,214.07,214.12,4561.0,203.9173,203.9934,203.8221,203.8697,4561.0
2020-10-26 14:40:00,214.17,214.51,214.17,214.48,3418.0,203.9173,204.241,203.9173,204.2124,3418.0
2020-10-26 14:45:00,214.29,214.29,213.98,214.05,5757.0,204.0315,204.0315,203.7364,203.803,5757.0
2020-10-26 14:50:00,214.02,214.64,214.01,214.49,3353.0,203.7744,204.3648,203.7649,204.2219,3353.0
2020-10-26 14:55:00,214.68,214.7,214.47,214.53,4950.0,204.4029,204.4219,204.2029,204.26,4950.0
2020-10-26 15:00:00,214.53,214.88,214.53,214.72,9555.0,204.26,204.5933,204.26,204.4409,9555.0
2020-10-26 15:05:00,214.8,214.8,214.12,214.34,13488.0,204.5171,204.5171,203.8697,204.0791,13488.0
2020-10-26 15:10:00,214.39,214.58,214.0,214.0,5402.0,204.1267,204.3076,203.7554,203.7554,5402.0
2020-10-26 15:15:00,214.01,214.38,213.9,214.15,18932.0,203.7649,204.1172,203.6602,203.8982,18932.0
2020-10-26 15:20:00,214.17,214.67,214.15,214.57,8590.0,203.9173,204.3933,203.8982,204.2981,8590.0
2020-10-26 15:25:00,214.58,214.68,214.35,214.41,10762.0,204.3076,204.4029,204.0886,204.1458,10762.0
2020-10-26 15:30:00,214.42,214.79,214.22,214.53,10996.0,204.1553,204.5076,203.9649,204.26,10996.0
2020-10-26 15:35:00,214.51,214.53,214.05,214.23,12967.0,204.241,204.26,203.803,203.9744,12967.0
2020-10-26 15:40:00,214.23,214.38,214.06,214.16,17888.0,203.9744,204.1172,203.8125,203.9077,17888.0
2020-10-26 15:45:00,214.13,214.22,213.44,213.68,20090.0,203.8792,203.9649,203.2222,203.4507,20090.0
2020-10-26 15:50:00,213.8,214.48,213.79,214.28,26122.0,203.565,204.2124,203.5555,204.022,26122.0
2020-10-26 15:55:00,214.32,214.83,214.32,214.61,82581.0,204.0601,204.5457,204.0601,204.3362,82581.0
2020-10-27 09:30:00,214.69,215.23,214.65,215.23,14879.0,204.4124,204.9265,204.3743,204.9265,14879.0
2020-10-27 09:35:00,215.39,216.15,215.36,215.36,3842.0,205.0789,205.8025,205.0503,205.0503,3842.0
2020-10-27 09:40:00,215.13,215.52,215.12,215.51,3856.0,204.8313,205.2026,204.8218,205.1931,3856.0
2020-10-27 09:45:00,215.69,215.9,215.3,215.48,3925.0,205.3645,205.5644,204.9932,205.1646,3925.0
2020-10-27 09:50:00,215.35,215.86,215.25,215.73,5668.0,205.0408,205.5264,204.9456,205.4026,5668.0
2020-10-27 09:55:00,216.21,216.61,216.05,216.52,6214.0,205.8596,206.2405,205.7073,206.1548,6214.0
2020-10-27 10:00:00,216.43,216.56,216.07,216.45,7200.0,206.0691,206.1929,205.7263,206.0881,7200.0
2020-10-27 10:05:00,216.54,216.77,216.19,216.68,9349.0,206.1738,206.3928,205.8406,206.3071,9349.0
2020-10-27 10:10:00,216.7,216.73,216.37,216.57,6185.0,206.3262,206.3547,206.0119,206.2024,6185.0
2020-10-27 10:15:00,216.21,216.21,215.41,215.52,2409.0,205.8596,205.8596,205.0979,205.2026,2409.0
2020-10-27 10:20:00,215.28,215.38,214.75,215.01,2935.0,204.9741,205.0693,204.4695,204.7171,2935.0
2020-10-27 10:25:00,214.99,215.26,214.87,215.15,4251.0,204.698,204.9551,204.5838,204.8504,4251.0
2020-10-27 10:30:00,215.26,215.52,215.2,215.41,2675.0,204.9551,205.2026,204.898,205.0979,2675.0
2020-10-27 10:35:00,215.53,215.71,215.39,215.69,3115.0,205.2122,205.3835,205.0789,205.3645,3115.0
2020-10-27 10:40:00,215.61,215.61,215.13,215.26,4792.0,205.2883,205.2883,204.8313,204.9551,4792.0
2020-10-27 10:45:00,215.14,215.88,215.13,215.49,5881.0,204.8408,205.5454,204.8313,205.1741,5881.0
2020-10-27 10:50:00,215.63,215.86,214.92,215.03,3603.0,205.3074,205.5264,204.6314,204.7361,3603.0
2020-10-27 10:55:00,215.12,215.12,214.52,214.54,3104.0,204.8218,204.8218,204.2505,204.2696,3104.0
2020-10-27 11:00:00,214.58,214.72,214.37,214.51,10074.0,204.3076,204.4409,204.1077,204.241,10074.0
2020-10-27 11:05:00,214.55,215.11,214.55,214.98,5317.0,204.2791,204.8123,204.2791,204.6885,5317.0
2020-10-27 11:10:00,214.96,215.44,214.95,215.29,2355.0,204.6694,205.1265,204.6599,204.9836,2355.0
2020-10-27 11:15:00,215.38,215.38,215.04,215.17,6168.0,205.0693,205.0693,204.7456,204.8694,6168.0
2020-10-27 11:20:00,215.15,215.26,215.06,215.16,2217.0,204.8504,204.9551,204.7647,204.8599,2217.0
2020-10-27 11:25:00,215.15,215.37,215.1,215.18,4770.0,204.8504,205.0598,204.8027,204.8789,4770.0
2020-10-27 11:30:00,215.24,215.24,214.73,214.82,4605.0,204.936,204.936,204.4505,204.5361,4605.0
2020-10-27 11:35:00,214.83,215.32,214.8,215.25,3779.0,204.5457,205.0122,204.5171,204.9456,3779.0
2020-10-27 11:40:00,215.27,215.37,215.18,215.2,2200.0,204.9646,205.0598,204.8789,204.898,2200.0
2020-10-27 11:45:00,215.29,215.41,215.22,215.36,2024.0,204.9836,205.0979,204.917,205.0503,2024.0
2020-10-27 11:50:00,215.5,215.56,215.45,215.45,800.0,205.1836,205.2407,205.136,205.136,800.0
2020-10-27 11:55:00,215.36,215.37,215.13,215.28,7894.0,205.0503,205.0598,204.8313,204.9741,7894.0
2020-10-27 12:00:00,215.31,215.31,215.1,215.15,9542.0,205.0027,205.0027,204.8027,204.8504,9542.0
2020-10-27 12:05:00,215.17,215.23,214.86,214.98,5974.0,204.8694,204.9265,204.5742,204.6885,5974.0
2020-10-27 12:10:00,214.92,214.92,214.74,214.82,3127.0,204.6314,204.6314,204.46,204.5361,3127.0
2020-10-27 12:15:00,214.78,214.88,214.67,214.88,2937.0,204.4981,204.5933,204.3933,204.5933,2937.0
2020-10-27 12:20:00,214.94,215.1,214.94,215.05,4100.0,204.6504,204.8027,204.6504,204.7551,4100.0
2020-10-27 12:25:00,215.02,215.07,214.76,214.76,2608.0,204.7266,204.7742,204.479,204.479,2608.0
2020-10-27 12:30:00,214.78,214.78,214.48,214.57,2208.0,204.4981,204.4981,204.2124,204.2981,2208.0
2020-10-27 12:35:00,214.59,214.63,214.55,214.57,800.0,204.3172,204.3552,204.2791,204.2981,800.0
2020-10-27 12:40:00,214.52,214.64,214.3,214.3,2300.0,204.2505,204.3648,204.041,204.041,2300.0
2020-10-27 12:45:00,214.29,214.35,213.74,213.75,7001.0,204.0315,204.0886,203.5079,203.5174,7001.0
2020-10-27 12:50:00,213.73,213.74,213.45,213.62,4844.0,203.4983,203.5079,203.2317,203.3936,4844.0
2020-10-27 12:55:00,213.68,213.75,213.57,213.62,2240.0,203.4507,203.5174,203.346,203.3936,2240.0
2020-10-27 13:00:00,213.7,213.76,213.65,213.67,3673.0,203.4698,203.5269,203.4222,203.4412,3673.0
2020-10-27 13:05:00,213.65,213.66,213.16,213.27,6142.0,203.4222,203.4317,202.9556,203.0604,6142.0
2020-10-27 13:10:00,213.27,213.45,213.25,213.31,2355.0,203.0604,203.2317,203.0413,203.0984,2355.0
2020-10-27 13:15:00,213.3,213.44,213.13,213.17,6265.0,203.0889,203.2222,202.9271,202.9651,6265.0
2020-10-27 13:20:00,213.16,213.74,213.04,213.74,5473.0,202.9556,203.5079,202.8414,203.5079,5473.0
2020-10-27 13:25:00,213.72,213.73,213.34,213.56,15613.0,203.4888,203.4983,203.127,203.3365,15613.0
2020-10-27 13:30:00,213.62,213.98,213.59,213.9,8713.0,203.3936,203.7364,203.365,203.6602,8713.0
2020-10-27 13:35:00,213.94,213.94,213.84,213.93,2877.0,203.6983,203.6983,203.6031,203.6888,2877.0
2020-10-27 13:40:00,213.92,214.19,213.83,214.09,4824.0,203.6792,203.9363,203.5935,203.8411,4824.0
2020-10-27 13:45:00,214.09,214.09,213.86,213.93,5207.0,203.8411,203.8411,203.6221,203.6888,5207.0
2020-10-27 13:50:00,213.83,214.0,213.83,213.99,2194.0,203.5935,203.7554,203.5935,203.7459,2194.0
2020-10-27 13:55:00,213.85,213.86,213.63,213.84,2593.0,203.6126,203.6221,203.4031,203.6031,2593.0
2020-10-27 14:00:00,213.81,214.06,213.78,213.81,1700.0,203.5745,203.8125,203.5459,203.5745,1700.0
2020-10-27 14:05:00,213.78,213.93,213.69,213.88,5248.0,203.5459,203.6888,203.4602,203.6411,5248.0
2020-10-27 14:10:00,213.81,213.83,213.68,213.78,2522.0,203.5745,203.5935,203.4507,203.5459,2522.0
2020-10-27 14:15:00,213.78,213.83,213.33,213.33,3900.0,203.5459,203.5935,203.1175,203.1175,3900.0
2020-10-27 14:20:00,213.3,213.41,213.26,213.41,2469.0,203.0889,203.1936,203.0508,203.1936,2469.0
2020-10-27 14:25:00,213.34,213.55,213.25,213.49,4474.0,203.127,203.3269,203.0413,203.2698,4474.0
2020-10-27 14:30:00,213.55,213.88,213.52,213.78,4179.0,203.3269,203.6411,203.2984,203.5459,4179.0
2020-10-27 14:35:00,213.71,213.77,213.56,213.59,1559.0,203.4793,203.5364,203.3365,203.365,1559.0
2020-10-27 14:40:00,213.63,213.66,213.52,213.54,2402.0,203.4031,203.4317,203.2984,203.3174,2402.0
2020-10-27 14:45:00,213.66,213.66,213.2,213.44,4343.0,203.4317,203.4317,202.9937,203.2222,4343.0
2020-10-27 14:50:00,213.65,213.68,213.43,213.53,1994.0,203.4222,203.4507,203.2127,203.3079,1994.0
2020-10-27 14:55:00,213.47,213.49,213.21,213.39,1300.0,203.2508,203.2698,203.0032,203.1746,1300.0
2020-10-27 15:00:00,213.39,213.59,213.31,213.32,2898.0,203.1746,203.365,203.0984,203.108,2898.0
2020-10-27 15:05:00,213.36,213.5,213.23,213.32,5057.0,203.146,203.2793,203.0223,203.108,5057.0
2020-10-27 15:10:00,213.32,213.81,213.32,213.74,12505.0,203.108,203.5745,203.108,203.5079,12505.0
2020-10-27 15:15:00,213.73,213.87,213.59,213.87,4309.0,203.4983,203.6316,203.365,203.6316,4309.0
2020-10-27 15:20:00,213.84,214.45,213.78,214.27,6347.0,203.6031,204.1839,203.5459,204.0125,6347.0
2020-10-27 15:25:00,214.23,214.26,213.83,213.89,4784.0,203.9744,204.003,203.5935,203.6507,4784.0
2020-10-27 15:30:00,213.82,214.22,213.82,214.06,5968.0,203.584,203.9649,203.584,203.8125,5968.0
2020-10-27 15:35:00,214.01,214.12,213.73,213.85,5768.0,203.7649,203.8697,203.4983,203.6126,5768.0
2020-10-27 15:40:00,213.81,213.84,213.52,213.64,11559.0,203.5745,203.6031,203.2984,203.4126,11559.0
2020-10-27 15:45:00,213.61,213.61,213.14,213.28,14001.0,203.3841,203.3841,202.9366,203.0699,14001.0
2020-10-27 15:50:00,213.24,213.5,213.02,213.43,15553.0,203.0318,203.2793,202.8223,203.2127,15553.0
2020-10-27 15:55:00,213.4,213.67,213.09,213.46,67581.0,203.1841,203.4412,202.889,203.2413,67581.0
2020-10-28 09:30:00,208.83,209.08,206.58,207.63,37768.0,198.8329,199.0709,196.6906,197.6903,37768.0
2020-10-28 09:35:00,207.82,208.15,207.52,208.11,13397.0,197.8713,198.1855,197.5856,198.1474,13397.0
2020-10-28 09:40:00,207.9,209.1,207.9,208.84,11374.0,197.9474,199.09,197.9474,198.8424,11374.0
2020-10-28 09:45:00,208.94,209.08,208.3,208.49,8915.0,198.9376,199.0709,198.3283,198.5092,8915.0
2020-10-28 09:50:00,208.58,208.58,208.0,208.16,9962.0,198.5949,198.5949,198.0426,198.195,9962.0
2020-10-28 09:55:00,208.24,208.29,207.94,208.24,17170.0,198.2711,198.3188,197.9855,198.2711,17170.0
2020-10-28 10:00:00,208.25,208.36,207.88,207.98,4899.0,198.2807,198.3854,197.9284,198.0236,4899.0
2020-10-28 10:05:00,208.0,208.19,207.51,207.54,8706.0,198.0426,198.2235,197.5761,197.6047,8706.0
2020-10-28 10:10:00,207.51,207.93,207.37,207.86,7924.0,197.5761,197.976,197.4428,197.9093,7924.0
2020-10-28 10:15:00,207.75,207.98,206.62,206.62,18281.0,197.8046,198.0236,196.7287,196.7287,18281.0
2020-10-28 10:20:00,206.58,206.97,206.03,206.46,34250.0,196.6906,197.0619,196.1669,196.5764,34250.0
2020-10-28 10:25:00,206.45,206.56,205.59,206.24,19730.0,196.5668,196.6716,195.748,196.3669,19730.0
2020-10-28 10:30:00,206.19,206.96,206.07,206.95,14270.0,196.3193,197.0524,196.205,197.0429,14270.0
2020-10-28 10:35:00,206.87,207.05,206.66,206.66,3709.0,196.9667,197.1381,196.7668,196.7668,3709.0
2020-10-28 10:40:00,206.67,207.26,206.66,207.25,2982.0,196.7763,197.3381,196.7668,197.3285,2982.0
2020-10-28 10:45:00,207.18,207.91,207.13,207.59,16290.0,197.2619,197.9569,197.2143,197.6523,16290.0
2020-10-28 10:50:00,207.56,207.65,206.45,206.71,6601.0,197.6237,197.7094,196.5668,196.8144,6601.0
2020-10-28 10:55:00,206.83,206.91,206.26,206.91,3722.0,196.9286,197.0048,196.3859,197.0048,3722.0
2020-10-28 11:00:00,206.84,206.87,205.72,205.82,10504.0,196.9382,196.9667,195.8718,195.967,10504.0
2020-10-28 11:05:00,205.96,206.45,205.75,205.76,8089.0,196.1003,196.5668,195.9003,195.9099,8089.0
2020-10-28 11:10:00,205.72,205.88,205.46,205.73,7502.0,195.8718,196.0241,195.6242,195.8813,7502.0
2020-10-28 11:15:00,205.79,205.79,205.17,205.53,4523.0,195.9384,195.9384,195.3481,195.6909,4523.0
2020-10-28 11:20:00,205.77,206.0,205.28,205.51,4589.0,195.9194,196.1384,195.4528,195.6718,4589.0
2020-10-28 11:25:00,205.5,205.5,204.73,204.79,14928.0,195.6623,195.6623,194.9292,194.9863,14928.0
2020-10-28 11:30:00,204.8,204.89,203.66,204.08,19009.0,194.9958,195.0815,193.9104,194.3103,19009.0
2020-10-28 11:35:00,204.08,204.96,204.0,204.81,29162.0,194.3103,195.1482,194.2341,195.0053,29162.0
2020-10-28 11:40:00,204.84,205.45,204.69,205.37,10082.0,195.0339,195.6147,194.8911,195.5385,10082.0
2020-10-28 11:45:00,205.4,205.95,205.26,205.78,6022.0,195.5671,196.0908,195.4338,195.9289,6022.0
2020-10-28 11:50:00,205.77,206.58,205.71,206.58,5265.0,195.9194,196.6906,195.8623,196.6906,5265.0
2020-10-28 11:55:00,206.65,207.25,206.53,207.25,4793.0,196.7573,197.3285,196.643,197.3285,4793.0
2020-10-28 12:00:00,207.31,207.54,206.86,207.07,3282.0,197.3857,197.6047,196.9572,197.1572,3282.0
2020-10-28 12:05:00,207.02,207.5,206.92,206.94,3418.0,197.1096,197.5666,197.0143,197.0334,3418.0
2020-10-28 12:10:00,206.93,207.2,206.93,207.14,1904.0,197.0239,197.2809,197.0239,197.2238,1904.0
2020-10-28 12:15:00,207.16,207.38,207.16,207.31,1335.0,197.2428,197.4523,197.2428,197.3857,1335.0
2020-10-28 12:20:00,207.34,207.53,207.15,207.17,3930.0,197.4142,197.5951,197.2333,197.2524,3930.0
2020-10-28 12:25:00,207.27,207.28,206.92,206.99,3553.0,197.3476,197.3571,197.0143,197.081,3553.0
2020-10-28 12:30:00,206.82,207.13,206.68,206.75,4255.0,196.9191,197.2143,196.7858,196.8525,4255.0
2020-10-28 12:35:00,206.89,206.89,205.97,206.07,2936.0,196.9858,196.9858,196.1098,196.205,2936.0
2020-10-28 12:40:00,206.07,206.22,205.99,206.0,2403.0,196.205,196.3478,196.1289,196.1384,2403.0
2020-10-28 12:45:00,206.05,206.05,205.6,205.6,2714.0,196.186,196.186,195.7575,195.7575,2714.0
2020-10-28 12:50:00,205.62,205.8,205.24,205.8,4995.0,195.7766,195.948,195.4148,195.948,4995.0
2020-10-28 12:55:00,205.78,206.47,205.7,206.1,2848.0,195.9289,196.5859,195.8527,196.2336,2848.0
2020-10-28 13:00:00,206.13,206.13,205.56,205.9,3999.0,196.2622,196.2622,195.7194,196.0432,3999.0
2020-10-28 13:05:00,205.9,205.95,205.51,205.57,1389.0,196.0432,196.0908,195.6718,195.729,1389.0
2020-10-28 13:10:00,205.53,205.53,205.13,205.2,2914.0,195.6909,195.6909,195.31,195.3767,2914.0
2020-10-28 13:15:00,205.21,205.62,205.04,205.62,3487.0,195.3862,195.7766,195.2243,195.7766,3487.0
2020-10-28 13:20:00,205.76,205.76,205.12,205.21,3616.0,195.9099,195.9099,195.3005,195.3862,3616.0
2020-10-28 13:25:00,205.38,206.12,205.36,206.11,1753.0,195.5481,196.2526,195.529,196.2431,1753.0
2020-10-28 13:30:00,206.0,206.01,205.59,206.01,3637.0,196.1384,196.1479,195.748,196.1479,3637.0
2020-10-28 13:35:00,206.01,206.35,206.01,206.07,5182.0,196.1479,196.4716,196.1479,196.205,5182.0
2020-10-28 13:40:00,206.12,206.13,205.69,205.73,2113.0,196.2526,196.2622,195.8432,195.8813,2113.0
2020-10-28 13:45:00,205.76,205.98,205.59,205.79,2890.0,195.9099,196.1193,195.748,195.9384,2890.0
2020-10-28 13:50:00,205.63,205.75,205.49,205.67,2221.0,195.7861,195.9003,195.6528,195.8242,2221.0
2020-10-28 13:55:00,205.7,205.75,205.5,205.63,3370.0,195.8527,195.9003,195.6623,195.7861,3370.0
2020-10-28 14:00:00,205.54,205.56,205.32,205.34,3284.0,195.7004,195.7194,195.4909,195.51,3284.0
2020-10-28 14:05:00,205.44,205.44,205.12,205.31,3201.0,195.6052,195.6052,195.3005,195.4814,3201.0
2020-10-28 14:10:00,205.19,205.43,204.88,204.88,3421.0,195.3672,195.5957,195.072,195.072,3421.0
2020-10-28 14:15:00,204.93,204.99,204.66,204.87,3464.0,195.1196,195.1767,194.8625,195.0625,3464.0
2020-10-28 14:20:00,204.79,205.51,204.76,205.51,4891.0,194.9863,195.6718,194.9577,195.6718,4891.0
2020-10-28 14:25:00,205.59,206.04,205.49,206.02,3255.0,195.748,196.1765,195.6528,196.1574,3255.0
2020-10-28 14:30:00,206.02,206.02,205.55,205.68,2900.0,196.1574,196.1574,195.7099,195.8337,2900.0
2020-10-28 14:35:00,205.57,205.57,205.06,205.06,4164.0,195.729,195.729,195.2434,195.2434,4164.0
2020-10-28 14:40:00,205.19,205.65,204.61,205.56,9213.0,195.3672,195.8051,194.8149,195.7194,9213.0
2020-10-28 14:45:00,205.58,205.73,205.44,205.53,5006.0,195.7385,195.8813,195.6052,195.6909,5006.0
2020-10-28 14:50:00,205.65,205.81,204.8,204.8,3329.0,195.8051,195.9575,194.9958,194.9958,3329.0
2020-10-28 14:55:00,204.91,205.57,204.91,205.24,4544.0,195.1006,195.729,195.1006,195.4148,4544.0
2020-10-28 15:00:00,205.25,205.4,204.76,204.76,4261.0,195.4243,195.5671,194.9577,194.9577,4261.0
2020-10-28 15:05:00,204.81,205.62,204.81,205.39,2678.0,195.0053,195.7766,195.0053,195.5576,2678.0
2020-10-28 15:10:00,205.31,205.43,204.97,205.31,3310.0,195.4814,195.5957,195.1577,195.4814,3310.0
2020-10-28 15:15:00,205.28,205.28,204.81,204.81,6763.0,195.4528,195.4528,195.0053,195.0053,6763.0
2020-10-28 15:20:00,204.79,205.79,204.62,205.79,8539.0,194.9863,195.9384,194.8244,195.9384,8539.0
2020-10-28 15:25:00,205.74,205.86,205.73,205.77,3776.0,195.8908,196.0051,195.8813,195.9194,3776.0
2020-10-28 15:30:00,205.83,206.47,205.83,206.44,7031.0,195.9765,196.5859,195.9765,196.5573,7031.0
2020-10-28 15:35:00,206.46,206.47,205.78,205.78,17198.0,196.5764,196.5859,195.9289,195.9289,17198.0
2020-10-28 15:40:00,205.89,206.23,205.81,205.87,8043.0,196.0336,196.3574,195.9575,196.0146,8043.0
2020-10-28 15:45:00,205.83,205.91,205.36,205.59,9914.0,195.9765,196.0527,195.529,195.748,9914.0
2020-10-28 15:50:00,205.65,205.65,205.03,205.1,19987.0,195.8051,195.8051,195.2148,195.2815,19987.0
2020-10-28 15:55:00,204.88,205.06,204.51,204.95,60849.0,195.072,195.2434,194.7197,195.1386,60849.0
2020-10-29 09:30:00,204.96,204.96,204.14,204.23,15031.0,195.1482,195.1482,194.3674,194.4531,15031.0
2020-10-29 09:35:00,204.41,204.41,202.92,203.21,8311.0,194.6245,194.6245,193.2058,193.4819,8311.0
2020-10-29 09:40:00,203.17,203.24,202.27,203.05,10968.0,193.4439,193.5105,192.5869,193.3296,10968.0
2020-10-29 09:45:00,203.06,204.3,202.82,203.58,12222.0,193.3391,194.5198,193.1106,193.8342,12222.0
2020-10-29 09:50:00,203.57,204.05,203.45,203.69,4495.0,193.8247,194.2817,193.7105,193.939,4495.0
2020-10-29 09:55:00,203.75,205.2,203.7,204.13,10422.0,193.9961,195.3767,193.9485,194.3579,10422.0
2020-10-29 10:00:00,204.15,205.87,203.73,205.87,9023.0,194.3769,196.0146,193.977,196.0146,9023.0
2020-10-29 10:05:00,205.53,205.66,204.67,205.31,7613.0,195.6909,195.8147,194.872,195.4814,7613.0
2020-10-29 10:10:00,205.4,205.58,204.08,204.08,5104.0,195.5671,195.7385,194.3103,194.3103,5104.0
2020-10-29 10:15:00,204.35,205.3,204.35,205.3,5231.0,194.5674,195.4719,194.5674,195.4719,5231.0
2020-10-29 10:20:00,205.36,206.08,205.28,206.08,9900.0,195.529,196.2146,195.4528,196.2146,9900.0
2020-10-29 10:25:00,206.02,206.16,205.41,205.83,3072.0,196.1574,196.2907,195.5766,195.9765,3072.0
2020-10-29 10:30:00,205.99,206.09,205.55,205.65,8868.0,196.1289,196.2241,195.7099,195.8051,8868.0
2020-10-29 10:35:00,205.61,206.51,205.37,206.43,7274.0,195.7671,196.624,195.5385,196.5478,7274.0
2020-10-29 10:40:00,206.53,207.63,206.44,207.63,9401.0,196.643,197.6903,196.5573,197.6903,9401.0
2020-10-29 10:45:00,207.75,207.79,206.83,206.83,5875.0,197.8046,197.8427,196.9286,196.9286,5875.0
2020-10-29 10:50:00,206.99,207.12,206.75,206.79,9825.0,197.081,197.2048,196.8525,196.8906,9825.0
2020-10-29 10:55:00,206.87,207.2,206.5,206.93,3406.0,196.9667,197.2809,196.6144,197.0239,3406.0
2020-10-29 11:00:00,207.09,207.22,206.61,206.71,6963.0,197.1762,197.3,196.7192,196.8144,6963.0
2020-10-29 11:05:00,206.82,207.37,206.5,207.09,16303.0,196.9191,197.4428,196.6144,197.1762,16303.0
2020-10-29 11:10:00,207.0,207.21,206.54,206.86,8194.0,197.0905,197.2905,196.6525,196.9572,8194.0
2020-10-29 11:15:00,206.6,206.88,206.6,206.87,4302.0,196.7097,196.9763,196.7097,196.9667,4302.0
2020-10-29 11:20:00,206.81,206.92,206.48,206.84,3457.0,196.9096,197.0143,196.5954,196.9382,3457.0
2020-10-29 11:25:00,206.69,206.71,205.87,205.87,3254.0,196.7953,196.8144,196.0146,196.0146,3254.0
2020-10-29 11:30:00,205.78,206.03,205.17,205.49,1747.0,195.9289,196.1669,195.3481,195.6528,1747.0
2020-10-29 11:35:00,205.44,206.11,205.43,206.11,2896.0,195.6052,196.2431,195.5957,196.2431,2896.0
2020-10-29 11:40:00,206.12,206.12,205.26,205.36,3996.0,196.2526,196.2526,195.4338,195.529,3996.0
2020-10-29 11:45:00,205.37,205.74,205.31,205.34,3788.0,195.5385,195.8908,195.4814,195.51,3788.0
2020-10-29 11:50:00,205.36,205.44,205.22,205.36,2553.0,195.529,195.6052,195.3957,195.529,2553.0
2020-10-29 11:55:00,205.43,205.82,204.92,205.46,6334.0,195.5957,195.967,195.1101,195.6242,6334.0
2020-10-29 12:00:00,205.46,205.63,205.15,205.15,4846.0,195.6242,195.7861,195.3291,195.3291,4846.0
2020-10-29 12:05:00,205.08,205.3,205.07,205.07,3601.0,195.2624,195.4719,195.2529,195.2529,3601.0
2020-10-29 12:10:00,204.9,205.14,204.86,205.0,3456.0,195.091,195.3195,195.053,195.1863,3456.0
2020-10-29 12:15:00,205.17,205.46,205.14,205.26,2400.0,195.3481,195.6242,195.3195,195.4338,2400.0
2020-10-29 12:20:00,205.23,205.23,204.49,204.56,3288.0,195.4052,195.4052,194.7007,194.7673,3288.0
2020-10-29 12:25:00,204.68,205.57,204.68,205.13,3591.0,194.8816,195.729,194.8816,195.31,3591.0
2020-10-29 12:30:00,205.18,205.73,205.09,205.73,6617.0,195.3576,195.8813,195.2719,195.8813,6617.0
2020-10-29 12:35:00,205.84,205.84,205.55,205.59,5119.0,195.986,195.986,195.7099,195.748,5119.0
2020-10-29 12:40:00,205.72,205.84,205.59,205.84,2300.0,195.8718,195.986,195.748,195.986,2300.0
2020-10-29 12:45:00,205.81,205.82,205.52,205.67,2500.0,195.9575,195.967,195.6814,195.8242,2500.0
2020-10-29 12:50:00,205.78,205.85,205.27,205.81,3322.0,195.9289,195.9956,195.4433,195.9575,3322.0
2020-10-29 12:55:00,205.81,205.81,205.39,205.51,1926.0,195.9575,195.9575,195.5576,195.6718,1926.0
2020-10-29 13:00:00,205.52,205.8,205.47,205.51,2414.0,195.6814,195.948,195.6338,195.6718,2414.0
2020-10-29 13:05:00,205.66,205.66,205.13,205.21,5365.0,195.8147,195.8147,195.31,195.3862,5365.0
2020-10-29 13:10:00,205.21,205.54,205.21,205.35,5200.0,195.3862,195.7004,195.3862,195.5195,5200.0
2020-10-29 13:15:00,205.4,205.4,204.87,205.0,4400.0,195.5671,195.5671,195.0625,195.1863,4400.0
2020-10-29 13:20:00,205.06,205.56,205.0,205.54,4042.0,195.2434,195.7194,195.1863,195.7004,4042.0
2020-10-29 13:25:00,205.56,205.78,205.33,205.68,4600.0,195.7194,195.9289,195.5005,195.8337,4600.0
2020-10-29 13:30:00,205.76,205.98,205.76,205.89,5705.0,195.9099,196.1193,195.9099,196.0336,5705.0
2020-10-29 13:35:00,205.75,206.17,205.67,206.17,2984.0,195.9003,196.3002,195.8242,196.3002,2984.0
2020-10-29 13:40:00,206.26,206.86,206.16,206.68,6130.0,196.3859,196.9572,196.2907,196.7858,6130.0
2020-10-29 13:45:00,206.69,206.94,206.25,206.34,5104.0,196.7953,197.0334,196.3764,196.4621,5104.0
2020-10-29 13:50:00,206.42,206.57,206.26,206.32,3900.0,196.5383,196.6811,196.3859,196.4431,3900.0
2020-10-29 13:55:00,206.66,206.93,206.57,206.9,6110.0,196.7668,197.0239,196.6811,196.9953,6110.0
2020-10-29 14:00:00,207.0,207.74,207.0,207.74,6079.0,197.0905,197.7951,197.0905,197.7951,6079.0
2020-10-29 14:05:00,207.73,208.31,207.55,208.08,8165.0,197.7856,198.3378,197.6142,198.1188,8165.0
2020-10-29 14:10:00,208.08,208.52,207.71,207.78,5241.0,198.1188,198.5377,197.7665,197.8332,5241.0
2020-10-29 14:15:00,207.91,208.46,207.83,208.31,8667.0,197.9569,198.4806,197.8808,198.3378,8667.0
2020-10-29 14:20:00,208.3,208.41,208.05,208.27,5364.0,198.3283,198.433,198.0902,198.2997,5364.0
2020-10-29 14:25:00,208.31,208.41,207.86,207.87,9064.0,198.3378,198.433,197.9093,197.9189,9064.0
2020-10-29 14:30:00,207.84,207.92,207.52,207.81,5805.0,197.8903,197.9665,197.5856,197.8617,5805.0
2020-10-29 14:35:00,207.94,207.94,207.12,207.23,6788.0,197.9855,197.9855,197.2048,197.3095,6788.0
2020-10-29 14:40:00,207.22,207.45,207.1,207.19,4697.0,197.3,197.519,197.1857,197.2714,4697.0
2020-10-29 14:45:00,207.18,207.21,206.61,206.61,3005.0,197.2619,197.2905,196.7192,196.7192,3005.0
2020-10-29 14:50:00,206.51,207.16,206.45,206.93,3900.0,196.624,197.2428,196.5668,197.0239,3900.0
2020-10-29 14:55:00,206.99,207.13,206.83,206.98,6844.0,197.081,197.2143,196.9286,197.0715,6844.0
2020-10-29 15:00:00,206.99,207.25,206.77,207.25,7941.0,197.081,197.3285,196.8715,197.3285,7941.0
2020-10-29 15:05:00,207.15,207.15,206.89,206.98,8105.0,197.2333,197.2333,196.9858,197.0715,8105.0
2020-10-29 15:10:00,206.99,207.0,206.67,206.81,8846.0,197.081,197.0905,196.7763,196.9096,8846.0
2020-10-29 15:15:00,206.72,206.87,206.38,206.87,14140.0,196.8239,196.9667,196.5002,196.9667,14140.0
2020-10-29 15:20:00,206.87,206.94,206.33,206.59,26422.0,196.9667,197.0334,196.4526,196.7001,26422.0
2020-10-29 15:25:00,206.58,206.81,206.25,206.46,9118.0,196.6906,196.9096,196.3764,196.5764,9118.0
2020-10-29 15:30:00,206.5,206.71,206.23,206.56,9192.0,196.6144,196.8144,196.3574,196.6716,9192.0
2020-10-29 15:35:00,206.56,206.81,206.42,206.59,13911.0,196.6716,196.9096,196.5383,196.7001,13911.0
2020-10-29 15:40:00,206.56,207.02,206.47,206.78,19296.0,196.6716,197.1096,196.5859,196.881,19296.0
2020-10-29 15:45:00,206.88,207.1,206.59,206.63,36381.0,196.9763,197.1857,196.7001,196.7382,36381.0
2020-10-29 15:50:00,206.51,206.74,205.9,206.45,17693.0,196.624,196.843,196.0432,196.5668,17693.0
2020-10-29 15:55:00,206.41,206.41,205.03,205.09,43679.0,196.5288,196.5288,195.2148,195.2719,43679.0
2020-10-30 09:30:00,209.28,212.49,206.35,209.05,67734.0,199.2614,202.3177,196.4716,199.0424,67734.0
2020-10-30 09:35:00,208.76,209.9,204.44,204.56,41095.0,198.7663,199.8517,194.6531,194.7673,41095.0
2020-10-30 09:40:00,204.61,204.61,201.5,202.08,49374.0,194.8149,194.8149,191.8538,192.406,49374.0
2020-10-30 09:45:00,202.89,204.3,201.5,201.5,53940.0,193.1773,194.5198,191.8538,191.8538,53940.0
2020-10-30 09:50:00,201.96,205.93,199.55,205.34,59671.0,192.2918,196.0717,189.9972,195.51,59671.0
2020-10-30 09:55:00,205.34,206.86,203.81,204.9,33277.0,195.51,196.9572,194.0532,195.091,33277.0
2020-10-30 10:00:00,205.25,206.42,204.39,204.61,28686.0,195.4243,196.5383,194.6055,194.8149,28686.0
2020-10-30 10:05:00,205.52,205.55,203.0,203.81,16112.0,195.6814,195.7099,193.282,194.0532,16112.0
2020-10-30 10:10:00,203.53,203.99,201.81,201.86,18748.0,193.7866,194.2246,192.149,192.1966,18748.0
2020-10-30 10:15:00,201.84,203.47,201.77,203.47,22246.0,192.1775,193.7295,192.1109,193.7295,22246.0
2020-10-30 10:20:00,203.64,203.89,202.2,202.62,10132.0,193.8914,194.1294,192.5203,192.9202,10132.0
2020-10-30 10:25:00,202.39,202.54,200.1,200.64,16461.0,192.7012,192.844,190.5208,191.035,16461.0
2020-10-30 10:30:00,200.56,201.47,200.2,201.08,19506.0,190.9588,191.8252,190.616,191.4539,19506.0
2020-10-30 10:35:00,200.9,201.03,200.3,200.39,10019.0,191.2825,191.4063,190.7113,190.7969,10019.0
2020-10-30 10:40:00,200.37,200.39,198.56,198.78,24230.0,190.7779,190.7969,189.0545,189.264,24230.0
2020-10-30 10:45:00,199.07,199.38,198.25,199.19,18199.0,189.5401,189.8353,188.7594,189.6544,18199.0
2020-10-30 10:50:00,199.15,201.53,199.0,200.69,15770.0,189.6163,191.8824,189.4735,191.0826,15770.0
2020-10-30 10:55:00,200.79,200.9,198.86,199.12,12557.0,191.1778,191.2825,189.3402,189.5877,12557.0
2020-10-30 11:00:00,198.74,200.55,198.74,199.81,14436.0,189.2259,190.9493,189.2259,190.2447,14436.0
2020-10-30 11:05:00,199.81,200.02,198.26,198.59,14741.0,190.2447,190.4447,188.7689,189.0831,14741.0
2020-10-30 11:10:00,198.59,200.39,198.59,200.39,18646.0,189.0831,190.7969,189.0831,190.7969,18646.0
2020-10-30 11:15:00,200.22,200.44,198.5,198.55,23053.0,190.6351,190.8445,188.9974,189.045,23053.0
2020-10-30 11:20:00,198.4,200.12,198.26,199.55,28234.0,188.9022,190.5399,188.7689,189.9972,28234.0
2020-10-30 11:25:00,199.52,200.14,198.57,199.07,12119.0,189.9686,190.5589,189.0641,189.5401,12119.0
2020-10-30 11:30:00,198.97,199.26,198.53,199.18,10304.0,189.4449,189.721,189.026,189.6449,10304.0
2020-10-30 11:35:00,199.25,199.47,198.44,198.75,11598.0,189.7115,189.921,188.9403,189.2355,11598.0
2020-10-30 11:40:00,198.66,199.22,197.71,198.85,19844.0,189.1498,189.683,188.2452,189.3307,19844.0
2020-10-30 11:45:00,198.78,200.69,198.58,200.4,10933.0,189.264,191.0826,189.0736,190.8065,10933.0
2020-10-30 11:50:00,200.37,200.62,199.41,199.96,8376.0,190.7779,191.0159,189.8639,190.3875,8376.0
2020-10-30 11:55:00,200.02,200.4,199.73,200.07,5927.0,190.4447,190.8065,190.1685,190.4923,5927.0
2020-10-30 12:00:00,199.94,200.71,199.75,200.71,11525.0,190.3685,191.1016,190.1876,191.1016,11525.0
2020-10-30 12:05:00,200.21,200.36,199.46,199.6,11027.0,190.6256,190.7684,189.9115,190.0448,11027.0
2020-10-30 12:10:00,199.45,199.65,199.25,199.54,6463.0,189.9019,190.0924,189.7115,189.9876,6463.0
2020-10-30 12:15:00,199.52,200.35,199.14,200.35,13509.0,189.9686,190.7589,189.6068,190.7589,13509.0
2020-10-30 12:20:00,200.59,201.16,200.56,200.58,7313.0,190.9874,191.5301,190.9588,190.9778,7313.0
2020-10-30 12:25:00,200.52,200.67,200.2,200.3,9533.0,190.9207,191.0635,190.616,190.7113,9533.0
2020-10-30 12:30:00,200.41,200.41,199.86,200.29,11969.0,190.816,190.816,190.2923,190.7017,11969.0
2020-10-30 12:35:00,200.2,200.86,199.92,200.78,7743.0,190.616,191.2444,190.3494,191.1683,7743.0
2020-10-30 12:40:00,200.79,200.91,200.41,200.61,4872.0,191.1778,191.292,190.816,191.0064,4872.0
2020-10-30 12:45:00,200.72,200.72,200.18,200.43,9082.0,191.1111,191.1111,190.597,190.835,9082.0
2020-10-30 12:50:00,200.46,200.59,200.13,200.37,7286.0,190.8636,190.9874,190.5494,190.7779,7286.0
2020-10-30 12:55:00,200.27,200.39,199.9,200.25,8975.0,190.6827,190.7969,190.3304,190.6636,8975.0
2020-10-30 13:00:00,200.25,200.77,199.95,200.5,10840.0,190.6636,191.1588,190.378,190.9017,10840.0
2020-10-30 13:05:00,200.46,200.7,200.11,200.56,8927.0,190.8636,191.0921,190.5303,190.9588,8927.0
2020-10-30 13:10:00,200.49,200.73,200.3,200.36,11115.0,190.8922,191.1207,190.7113,190.7684,11115.0
2020-10-30 13:15:00,200.33,200.34,199.91,200.15,8672.0,190.7398,190.7493,190.3399,190.5684,8672.0
2020-10-30 13:20:00,200.07,200.13,199.55,200.04,10917.0,190.4923,190.5494,189.9972,190.4637,10917.0
2020-10-30 13:25:00,200.15,200.4,199.86,200.18,6770.0,190.5684,190.8065,190.2923,190.597,6770.0
2020-10-30 13:30:00,199.88,200.17,199.76,200.1,10705.0,190.3114,190.5875,190.1971,190.5208,10705.0
2020-10-30 13:35:00,200.12,200.13,199.39,199.93,9695.0,190.5399,190.5494,189.8448,190.359,9695.0
2020-10-30 13:40:00,199.92,200.19,199.88,199.9,8690.0,190.3494,190.6065,190.3114,190.3304,8690.0
2020-10-30 13:45:00,199.8,200.21,199.71,200.21,8919.0,190.2352,190.6256,190.1495,190.6256,8919.0
2020-10-30 13:50:00,200.13,200.13,198.82,198.82,10068.0,190.5494,190.5494,189.3021,189.3021,10068.0
2020-10-30 13:55:00,199.12,199.4,198.75,199.16,7550.0,189.5877,189.8543,189.2355,189.6258,7550.0
2020-10-30 14:00:00,199.18,199.55,198.66,198.67,21556.0,189.6449,189.9972,189.1498,189.1593,21556.0
2020-10-30 14:05:00,198.73,199.5,198.66,199.03,17639.0,189.2164,189.9495,189.1498,189.502,17639.0
2020-10-30 14:10:00,199.01,199.02,198.74,198.96,11342.0,189.483,189.4925,189.2259,189.4354,11342.0
2020-10-30 14:15:00,198.99,199.07,198.78,199.01,7410.0,189.464,189.5401,189.264,189.483,7410.0
2020-10-30 14:20:00,198.89,199.16,198.71,198.71,7047.0,189.3687,189.6258,189.1974,189.1974,7047.0
2020-10-30 14:25:00,198.78,198.78,197.78,197.9,10234.0,189.264,189.264,188.3119,188.4261,10234.0
2020-10-30 14:30:00,197.81,197.81,196.75,196.95,16272.0,188.3405,188.3405,187.3312,187.5216,16272.0
2020-10-30 14:35:00,197.0,197.3,196.45,197.09,23987.0,187.5692,187.8549,187.0456,187.6549,23987.0
2020-10-30 14:40:00,197.01,197.1,196.35,196.42,6866.0,187.5787,187.6644,186.9503,187.017,6866.0
2020-10-30 14:45:00,196.51,197.19,196.09,197.19,15003.0,187.1027,187.7501,186.7028,187.7501,15003.0
2020-10-30 14:50:00,197.18,197.19,196.72,196.96,8540.0,187.7406,187.7501,187.3026,187.5311,8540.0
2020-10-30 14:55:00,197.03,197.34,196.68,196.7,9454.0,187.5978,187.893,187.2645,187.2836,9454.0
2020-10-30 15:00:00,196.78,196.98,196.54,196.77,15701.0,187.3598,187.5502,187.1312,187.3502,15701.0
2020-10-30 15:05:00,196.81,196.81,196.26,196.58,9718.0,187.3883,187.3883,186.8647,187.1693,9718.0
2020-10-30 15:10:00,196.58,197.25,196.57,197.25,12748.0,187.1693,187.8073,187.1598,187.8073,12748.0
2020-10-30 15:15:00,197.26,197.41,196.4,196.9,11067.0,187.8168,187.9596,186.998,187.474,11067.0
2020-10-30 15:20:00,196.84,197.4,196.74,197.27,19934.0,187.4169,187.9501,187.3217,187.8263,19934.0
2020-10-30 15:25:00,197.45,197.53,197.16,197.25,11870.0,187.9977,188.0739,187.7216,187.8073,11870.0
2020-10-30 15:30:00,197.19,198.41,197.19,197.6,22610.0,187.7501,188.9117,187.7501,188.1405,22610.0
2020-10-30 15:35:00,197.55,198.49,197.28,198.41,14942.0,188.0929,188.9879,187.8358,188.9117,14942.0
2020-10-30 15:40:00,198.36,199.85,198.36,199.85,21969.0,188.8641,190.2828,188.8641,190.2828,21969.0
2020-10-30 15:45:00,199.83,200.69,199.44,200.69,44852.0,190.2637,191.0826,189.8924,191.0826,44852.0
2020-10-30 15:50:00,201.12,201.27,200.41,201.13,50173.0,191.492,191.6348,190.816,191.5015,50173.0
2020-10-30 15:55:00,201.25,202.33,200.61,202.0,164669.0,191.6158,192.6441,191.0064,192.3299,164669.0
2020-11-02 09:30:00,204.0,205.19,202.54,202.54,43920.0,194.2341,195.3672,192.844,192.844,43920.0
2020-11-02 09:35:00,202.86,203.25,202.39,202.59,11903.0,193.1487,193.52,192.7012,192.8916,11903.0
2020-11-02 09:40:00,202.39,202.45,201.59,202.18,4325.0,192.7012,192.7583,191.9395,192.5013,4325.0
2020-11-02 09:45:00,202.05,202.9,201.94,202.66,12100.0,192.3775,193.1868,192.2727,192.9583,12100.0
2020-11-02 09:50:00,202.66,203.55,202.51,202.7,6776.0,192.9583,193.8057,192.8155,192.9964,6776.0
2020-11-02 09:55:00,202.41,203.19,202.2,203.17,14018.0,192.7202,193.4629,192.5203,193.4439,14018.0
2020-11-02 10:00:00,203.11,204.99,203.1,204.88,12330.0,193.3867,195.1767,193.3772,195.072,12330.0
2020-11-02 10:05:00,204.86,205.45,204.71,205.07,9485.0,195.053,195.6147,194.9101,195.2529,9485.0
2020-11-02 10:10:00,205.01,205.38,204.62,205.09,8929.0,195.1958,195.5481,194.8244,195.2719,8929.0
2020-11-02 10:15:00,205.22,206.08,205.19,205.5,10778.0,195.3957,196.2146,195.3672,195.6623,10778.0
2020-11-02 10:20:00,205.64,205.73,205.11,205.17,9514.0,195.7956,195.8813,195.291,195.3481,9514.0
2020-11-02 10:25:00,205.26,205.27,204.87,204.87,8522.0,195.4338,195.4433,195.0625,195.0625,8522.0
2020-11-02 10:30:00,204.83,204.92,204.64,204.8,11242.0,195.0244,195.1101,194.8435,194.9958,11242.0
2020-11-02 10:35:00,204.69,204.98,204.39,204.89,12267.0,194.8911,195.1672,194.6055,195.0815,12267.0
2020-11-02 10:40:00,204.85,205.19,204.43,204.81,15363.0,195.0434,195.3672,194.6435,195.0053,15363.0
2020-11-02 10:45:00,204.77,205.16,204.61,204.81,14584.0,194.9673,195.3386,194.8149,195.0053,14584.0
2020-11-02 10:50:00,204.85,204.95,204.07,204.45,10907.0,195.0434,195.1386,194.3008,194.6626,10907.0
2020-11-02 10:55:00,204.43,204.44,203.46,203.47,3300.0,194.6435,194.6531,193.72,193.7295,3300.0
2020-11-02 11:00:00,203.24,203.55,203.13,203.15,2257.0,193.5105,193.8057,193.4058,193.4248,2257.0
2020-11-02 11:05:00,203.2,203.2,202.55,202.72,6732.0,193.4724,193.4724,192.8535,193.0154,6732.0
2020-11-02 11:10:00,202.82,202.9,202.41,202.65,3045.0,193.1106,193.1868,192.7202,192.9488,3045.0
2020-11-02 11:15:00,202.56,202.56,201.51,201.71,5110.0,192.8631,192.8631,191.8633,192.0538,5110.0
2020-11-02 11:20:00,201.69,201.87,201.43,201.76,7685.0,192.0347,192.2061,191.7872,192.1014,7685.0
2020-11-02 11:25:00,201.62,202.0,201.62,201.96,7471.0,191.9681,192.3299,191.9681,192.2918,7471.0
2020-11-02 11:30:00,202.07,202.13,201.76,201.96,3420.0,192.3965,192.4536,192.1014,192.2918,3420.0
2020-11-02 11:35:00,201.97,202.47,201.8,202.47,12834.0,192.3013,192.7774,192.1394,192.7774,12834.0
2020-11-02 11:40:00,202.55,202.9,202.44,202.58,5223.0,192.8535,193.1868,192.7488,192.8821,5223.0
2020-11-02 11:45:00,202.56,202.69,202.26,202.4,8756.0,192.8631,192.9868,192.5774,192.7107,8756.0
2020-11-02 11:50:00,202.61,202.95,202.51,202.93,2086.0,192.9107,193.2344,192.8155,193.2153,2086.0
2020-11-02 11:55:00,202.81,202.82,202.33,202.59,2989.0,193.1011,193.1106,192.6441,192.8916,2989.0
2020-11-02 12:00:00,202.56,202.59,202.26,202.45,3529.0,192.8631,192.8916,192.5774,192.7583,3529.0
2020-11-02 12:05:00,202.5,203.09,202.48,202.85,5228.0,192.8059,193.3677,192.7869,193.1392,5228.0
2020-11-02 12:10:00,202.92,202.95,202.4,202.57,4860.0,193.2058,193.2344,192.7107,192.8726,4860.0
2020-11-02 12:15:00,202.68,202.68,202.32,202.36,2700.0,192.9773,192.9773,192.6345,192.6726,2700.0
2020-11-02 12:20:00,202.29,202.85,202.27,202.84,10746.0,192.606,193.1392,192.5869,193.1297,10746.0
2020-11-02 12:25:00,202.93,202.98,202.82,202.85,3803.0,193.2153,193.263,193.1106,193.1392,3803.0
2020-11-02 12:30:00,203.06,203.06,202.48,202.5,1814.0,193.3391,193.3391,192.7869,192.8059,1814.0
2020-11-02 12:35:00,202.56,202.67,201.94,202.03,3975.0,192.8631,192.9678,192.2727,192.3584,3975.0
2020-11-02 12:40:00,201.93,202.24,201.63,201.97,3998.0,192.2632,192.5584,191.9776,192.3013,3998.0
2020-11-02 12:45:00,201.87,201.95,201.29,201.35,4658.0,192.2061,192.2823,191.6539,191.711,4658.0
2020-11-02 12:50:00,201.52,201.62,201.37,201.39,5354.0,191.8728,191.9681,191.73,191.7491,5354.0
2020-11-02 12:55:00,201.5,202.06,201.31,202.01,9350.0,191.8538,192.387,191.6729,192.3394,9350.0
2020-11-02 13:00:00,202.04,202.14,201.54,201.63,9474.0,192.368,192.4632,191.8919,191.9776,9474.0
2020-11-02 13:05:00,201.65,201.82,201.6,201.76,2306.0,191.9966,192.1585,191.949,192.1014,2306.0
2020-11-02 13:10:00,201.6,201.83,201.43,201.53,2894.0,191.949,192.168,191.7872,191.8824,2894.0
2020-11-02 13:15:00,201.42,201.44,201.06,201.11,6351.0,191.7776,191.7967,191.4349,191.4825,6351.0
2020-11-02 13:20:00,201.12,201.33,200.88,201.22,7479.0,191.492,191.6919,191.2635,191.5872,7479.0
2020-11-02 13:25:00,201.06,201.69,200.99,201.69,2124.0,191.4349,192.0347,191.3682,192.0347,2124.0
2020-11-02 13:30:00,201.72,201.93,201.57,201.93,3100.0,192.0633,192.2632,191.9205,192.2632,3100.0
2020-11-02 13:35:00,201.71,201.71,200.87,200.99,3635.0,192.0538,192.0538,191.254,191.3682,3635.0
2020-11-02 13:40:00,201.03,201.57,201.03,201.43,4114.0,191.4063,191.9205,191.4063,191.7872,4114.0
2020-11-02 13:45:00,201.44,201.44,201.13,201.34,2180.0,191.7967,191.7967,191.5015,191.7015,2180.0
2020-11-02 13:50:00,201.16,201.3,200.24,200.47,7042.0,191.5301,191.6634,190.6541,190.8731,7042.0
2020-11-02 13:55:00,200.48,200.81,200.43,200.81,8100.0,190.8826,191.1968,190.835,191.1968,8100.0
2020-11-02 14:00:00,200.75,201.06,200.75,200.93,2800.0,191.1397,191.4349,191.1397,191.3111,2800.0
2020-11-02 14:05:00,200.85,201.07,200.77,200.89,4041.0,191.2349,191.4444,191.1588,191.273,4041.0
2020-11-02 14:10:00,200.77,200.84,200.4,200.6,8863.0,191.1588,191.2254,190.8065,190.9969,8863.0
2020-11-02 14:15:00,200.48,200.63,200.33,200.43,4072.0,190.8826,191.0255,190.7398,190.835,4072.0
2020-11-02 14:20:00,200.46,201.55,200.28,201.48,5740.0,190.8636,191.9014,190.6922,191.8348,5740.0
2020-11-02 14:25:00,201.55,201.58,201.25,201.49,3567.0,191.9014,191.93,191.6158,191.8443,3567.0
2020-11-02 14:30:00,201.77,201.87,201.61,201.61,3054.0,192.1109,192.2061,191.9585,191.9585,3054.0
2020-11-02 14:35:00,201.82,202.27,201.7,201.74,6175.0,192.1585,192.5869,192.0442,192.0823,6175.0
2020-11-02 14:40:00,201.55,201.72,201.46,201.63,5252.0,191.9014,192.0633,191.8157,191.9776,5252.0
2020-11-02 14:45:00,201.82,202.01,201.37,201.46,8357.0,192.1585,192.3394,191.73,191.8157,8357.0
2020-11-02 14:50:00,201.5,201.72,201.22,201.45,7899.0,191.8538,192.0633,191.5872,191.8062,7899.0
2020-11-02 14:55:00,201.47,201.99,201.47,201.99,2837.0,191.8252,192.3203,191.8252,192.3203,2837.0
2020-11-02 15:00:00,201.96,202.25,201.83,201.93,4694.0,192.2918,192.5679,192.168,192.2632,4694.0
2020-11-02 15:05:00,201.99,201.99,201.66,201.74,5653.0,192.3203,192.3203,192.0061,192.0823,5653.0
2020-11-02 15:10:00,201.74,201.92,201.52,201.91,10831.0,192.0823,192.2537,191.8728,192.2442,10831.0
2020-11-02 15:15:00,202.0,202.49,201.99,202.26,14603.0,192.3299,192.7964,192.3203,192.5774,14603.0
2020-11-02 15:20:00,202.31,202.63,202.26,202.6,15800.0,192.625,192.9297,192.5774,192.9011,15800.0
2020-11-02 15:25:00,202.53,202.78,202.39,202.62,9407.0,192.8345,193.0725,192.7012,192.9202,9407.0
2020-11-02 15:30:00,202.64,203.12,202.2,202.23,12381.0,192.9392,193.3963,192.5203,192.5489,12381.0
2020-11-02 15:35:00,202.24,202.45,201.89,202.07,19548.0,192.5584,192.7583,192.2251,192.3965,19548.0
2020-11-02 15:40:00,202.13,202.22,201.24,201.41,11153.0,192.4536,192.5393,191.6063,191.7681,11153.0
2020-11-02 15:45:00,201.29,201.88,201.26,201.6,19000.0,191.6539,192.2156,191.6253,191.949,19000.0
2020-11-02 15:50:00,201.57,202.25,201.28,202.25,30131.0,191.9205,192.5679,191.6443,192.5679,30131.0
2020-11-02 15:55:00,202.3,202.74,202.01,202.74,79756.0,192.6155,193.0344,192.3394,193.0344,79756.0
2020-11-03 09:30:00,206.0,206.71,205.35,206.13,21635.0,196.1384,196.8144,195.5195,196.2622,21635.0
2020-11-03 09:35:00,206.07,206.34,205.48,205.52,5089.0,196.205,196.4621,195.6433,195.6814,5089.0
2020-11-03 09:40:00,205.27,205.62,205.19,205.46,8293.0,195.4433,195.7766,195.3672,195.6242,8293.0
2020-11-03 09:45:00,205.47,206.49,205.47,206.34,14967.0,195.6338,196.6049,195.6338,196.4621,14967.0
2020-11-03 09:50:00,206.17,206.85,205.9,205.9,12614.0,196.3002,196.9477,196.0432,196.0432,12614.0
2020-11-03 09:55:00,206.1,206.44,205.8,205.86,6844.0,196.2336,196.5573,195.948,196.0051,6844.0
2020-11-03 10:00:00,205.88,206.72,205.88,206.67,5941.0,196.0241,196.8239,196.0241,196.7763,5941.0
2020-11-03 10:05:00,206.61,207.11,206.37,206.68,8320.0,196.7192,197.1952,196.4907,196.7858,8320.0
2020-11-03 10:10:00,206.67,206.67,205.85,206.2,5877.0,196.7763,196.7763,195.9956,196.3288,5877.0
2020-11-03 10:15:00,206.22,207.5,206.22,207.31,6680.0,196.3478,197.5666,196.3478,197.3857,6680.0
2020-11-03 10:20:00,207.58,207.65,207.29,207.35,6190.0,197.6427,197.7094,197.3666,197.4238,6190.0
2020-11-03 10:25:00,207.37,207.4,206.46,206.46,8219.0,197.4428,197.4714,196.5764,196.5764,8219.0
2020-11-03 10:30:00,206.59,206.77,206.08,206.17,6220.0,196.7001,196.8715,196.2146,196.3002,6220.0
2020-11-03 10:35:00,206.17,206.34,205.72,206.19,5603.0,196.3002,196.4621,195.8718,196.3193,5603.0
2020-11-03 10:40:00,206.14,206.25,205.54,205.55,3432.0,196.2717,196.3764,195.7004,195.7099,3432.0
2020-11-03 10:45:00,205.6,206.07,205.36,205.51,7191.0,195.7575,196.205,195.529,195.6718,7191.0
2020-11-03 10:50:00,205.67,205.83,205.41,205.41,3290.0,195.8242,195.9765,195.5766,195.5766,3290.0
2020-11-03 10:55:00,205.39,205.58,205.11,205.3,7972.0,195.5576,195.7385,195.291,195.4719,7972.0
2020-11-03 11:00:00,205.38,205.66,205.35,205.62,7532.0,195.5481,195.8147,195.5195,195.7766,7532.0
2020-11-03 11:05:00,205.54,206.07,205.53,205.81,16168.0,195.7004,196.205,195.6909,195.9575,16168.0
2020-11-03 11:10:00,205.9,206.52,205.82,206.52,7148.0,196.0432,196.6335,195.967,196.6335,7148.0
2020-11-03 11:15:00,206.54,206.79,206.0,206.0,11014.0,196.6525,196.8906,196.1384,196.1384,11014.0
2020-11-03 11:20:00,206.11,206.72,206.04,206.72,5819.0,196.2431,196.8239,196.1765,196.8239,5819.0
2020-11-03 11:25:00,206.76,206.94,206.56,206.69,3969.0,196.862,197.0334,196.6716,196.7953,3969.0
2020-11-03 11:30:00,206.49,206.59,206.19,206.36,8054.0,196.6049,196.7001,196.3193,196.4811,8054.0
2020-11-03 11:35:00,206.33,206.76,206.3,206.76,8012.0,196.4526,196.862,196.424,196.862,8012.0
2020-11-03 11:40:00,206.73,207.0,206.45,206.89,8247.0,196.8334,197.0905,196.5668,196.9858,8247.0
2020-11-03 11:45:00,206.95,207.47,206.88,207.47,9239.0,197.0429,197.538,196.9763,197.538,9239.0
2020-11-03 11:50:00,207.46,207.55,206.81,206.81,13079.0,197.5285,197.6142,196.9096,196.9096,13079.0
2020-11-03 11:55:00,206.88,207.43,206.88,207.22,3645.0,196.9763,197.4999,196.9763,197.3,3645.0
2020-11-03 12:00:00,207.29,207.67,207.29,207.54,6340.0,197.3666,197.7284,197.3666,197.6047,6340.0
2020-11-03 12:05:00,207.55,207.8,207.32,207.59,11577.0,197.6142,197.8522,197.3952,197.6523,11577.0
2020-11-03 12:10:00,207.56,207.59,207.12,207.33,24059.0,197.6237,197.6523,197.2048,197.4047,24059.0
2020-11-03 12:15:00,207.28,207.42,207.01,207.09,14791.0,197.3571,197.4904,197.1,197.1762,14791.0
2020-11-03 12:20:00,207.08,207.25,206.96,206.96,4390.0,197.1667,197.3285,197.0524,197.0524,4390.0
2020-11-03 12:25:00,206.9,207.2,206.79,207.07,5161.0,196.9953,197.2809,196.8906,197.1572,5161.0
2020-11-03 12:30:00,207.05,207.2,206.84,206.84,5528.0,197.1381,197.2809,196.9382,196.9382,5528.0
2020-11-03 12:35:00,206.92,206.92,206.65,206.66,10118.0,197.0143,197.0143,196.7573,196.7668,10118.0
2020-11-03 12:40:00,206.77,207.69,206.73,207.69,6495.0,196.8715,197.7475,196.8334,197.7475,6495.0
2020-11-03 12:45:00,207.73,207.77,207.41,207.52,9318.0,197.7856,197.8236,197.4809,197.5856,9318.0
2020-11-03 12:50:00,207.45,207.45,207.0,207.06,2638.0,197.519,197.519,197.0905,197.1476,2638.0
2020-11-03 12:55:00,207.11,207.14,206.99,207.05,1770.0,197.1952,197.2238,197.081,197.1381,1770.0
2020-11-03 13:00:00,207.24,207.59,207.12,207.35,4882.0,197.319,197.6523,197.2048,197.4238,4882.0
2020-11-03 13:05:00,207.3,207.52,207.21,207.24,3558.0,197.3761,197.5856,197.2905,197.319,3558.0
2020-11-03 13:10:00,207.34,207.46,207.2,207.37,21389.0,197.4142,197.5285,197.2809,197.4428,21389.0
2020-11-03 13:15:00,207.42,207.85,207.3,207.85,2806.0,197.4904,197.8998,197.3761,197.8998,2806.0
2020-11-03 13:20:00,207.79,208.23,207.77,208.19,3718.0,197.8427,198.2616,197.8236,198.2235,3718.0
2020-11-03 13:25:00,208.2,208.2,207.82,207.96,5629.0,198.2331,198.2331,197.8713,198.0046,5629.0
2020-11-03 13:30:00,208.08,208.37,208.08,208.32,3842.0,198.1188,198.3949,198.1188,198.3473,3842.0
2020-11-03 13:35:00,208.24,208.34,207.87,207.87,3094.0,198.2711,198.3664,197.9189,197.9189,3094.0
2020-11-03 13:40:00,207.87,207.89,207.66,207.71,3960.0,197.9189,197.9379,197.7189,197.7665,3960.0
2020-11-03 13:45:00,207.75,207.75,207.26,207.37,7606.0,197.8046,197.8046,197.3381,197.4428,7606.0
2020-11-03 13:50:00,207.36,207.47,207.26,207.31,5404.0,197.4333,197.538,197.3381,197.3857,5404.0
2020-11-03 13:55:00,207.38,207.47,207.14,207.39,8838.0,197.4523,197.538,197.2238,197.4618,8838.0
2020-11-03 14:00:00,207.39,207.72,207.37,207.51,2968.0,197.4618,197.776,197.4428,197.5761,2968.0
2020-11-03 14:05:00,207.82,207.84,207.5,207.63,2820.0,197.8713,197.8903,197.5666,197.6903,2820.0
2020-11-03 14:10:00,207.67,208.0,207.65,207.83,2925.0,197.7284,198.0426,197.7094,197.8808,2925.0
2020-11-03 14:15:00,207.89,207.89,207.55,207.7,2904.0,197.9379,197.9379,197.6142,197.757,2904.0
2020-11-03 14:20:00,207.68,207.97,207.67,207.74,3185.0,197.738,198.0141,197.7284,197.7951,3185.0
2020-11-03 14:25:00,207.71,207.9,207.63,207.9,2862.0,197.7665,197.9474,197.6903,197.9474,2862.0
2020-11-03 14:30:00,207.91,208.52,207.81,208.52,7203.0,197.9569,198.5377,197.8617,198.5377,7203.0
2020-11-03 14:35:00,208.39,208.61,208.39,208.58,6098.0,198.414,198.6234,198.414,198.5949,6098.0
2020-11-03 14:40:00,208.58,208.81,208.57,208.79,7408.0,198.5949,198.8139,198.5853,198.7948,7408.0
2020-11-03 14:45:00,208.73,208.94,208.68,208.94,6232.0,198.7377,198.9376,198.6901,198.9376,6232.0
2020-11-03 14:50:00,208.95,208.95,208.65,208.74,9501.0,198.9472,198.9472,198.6615,198.7472,9501.0
2020-11-03 14:55:00,208.77,208.91,208.59,208.72,6300.0,198.7758,198.9091,198.6044,198.7282,6300.0
2020-11-03 15:00:00,208.69,208.78,208.17,208.43,10391.0,198.6996,198.7853,198.2045,198.4521,10391.0
2020-11-03 15:05:00,208.35,208.38,207.9,208.14,10981.0,198.3759,198.4044,197.9474,198.1759,10981.0
2020-11-03 15:10:00,208.14,208.46,208.09,208.26,11644.0,198.1759,198.4806,198.1283,198.2902,11644.0
2020-11-03 15:15:00,208.22,208.29,207.94,208.14,9111.0,198.2521,198.3188,197.9855,198.1759,9111.0
2020-11-03 15:20:00,208.21,208.35,207.45,207.48,12720.0,198.2426,198.3759,197.519,197.5475,12720.0
2020-11-03 15:25:00,207.56,208.14,207.54,208.03,4115.0,197.6237,198.1759,197.6047,198.0712,4115.0
2020-11-03 15:30:00,208.11,208.74,207.97,208.74,8262.0,198.1474,198.7472,198.0141,198.7472,8262.0
2020-11-03 15:35:00,208.72,208.94,208.6,208.91,7748.0,198.7282,198.9376,198.6139,198.9091,7748.0
2020-11-03 15:40:00,208.86,209.28,208.84,208.96,14973.0,198.8615,199.2614,198.8424,198.9567,14973.0
2020-11-03 15:45:00,209.04,209.27,208.9,209.15,14173.0,199.0328,199.2518,198.8996,199.1376,14173.0
2020-11-03 15:50:00,209.11,209.66,208.89,209.55,21063.0,199.0995,199.6232,198.89,199.5184,21063.0
2020-11-03 15:55:00,209.41,209.44,208.1,208.1,42453.0,199.3851,199.4137,198.1378,198.1378,42453.0
2020-11-04 09:30:00,209.82,213.26,209.82,212.58,18867.0,199.7755,203.0508,199.7755,202.4034,18867.0
2020-11-04 09:35:00,211.99,211.99,209.53,209.71,3610.0,201.8416,201.8416,199.4994,199.6708,3610.0
2020-11-04 09:40:00,209.68,210.13,208.0,208.74,11389.0,199.6422,200.0707,198.0426,198.7472,11389.0
2020-11-04 09:45:00,208.84,209.59,208.27,208.9,5297.0,198.8424,199.5565,198.2997,198.8996,5297.0
2020-11-04 09:50:00,208.53,209.14,208.24,208.39,5930.0,198.5473,199.1281,198.2711,198.414,5930.0
2020-11-04 09:55:00,208.73,209.66,208.68,209.66,5341.0,198.7377,199.6232,198.6901,199.6232,5341.0
2020-11-04 10:00:00,209.99,210.27,209.45,210.27,10245.0,199.9374,200.204,199.4232,200.204,10245.0
2020-11-04 10:05:00,210.4,212.0,210.29,211.77,18386.0,200.3277,201.8511,200.223,201.6322,18386.0
2020-11-04 10:10:00,211.94,212.36,211.29,212.36,8083.0,201.794,202.1939,201.1751,202.1939,8083.0
2020-11-04 10:15:00,212.15,213.18,212.15,213.01,10067.0,201.994,202.9747,201.994,202.8128,10067.0
2020-11-04 10:20:00,213.25,214.25,213.12,213.48,10494.0,203.0413,203.9934,202.9175,203.2603,10494.0
2020-11-04 10:25:00,213.49,213.58,212.56,212.56,5918.0,203.2698,203.3555,202.3843,202.3843,5918.0
2020-11-04 10:30:00,212.74,212.86,211.7,212.16,5481.0,202.5557,202.67,201.5655,202.0035,5481.0
2020-11-04 10:35:00,212.39,212.39,210.9,211.24,4276.0,202.2225,202.2225,200.8038,201.1275,4276.0
2020-11-04 10:40:00,211.41,211.69,211.28,211.44,3084.0,201.2894,201.556,201.1656,201.318,3084.0
2020-11-04 10:45:00,211.44,211.84,211.16,211.74,7408.0,201.318,201.6988,201.0514,201.6036,7408.0
2020-11-04 10:50:00,211.77,213.01,211.62,212.86,10237.0,201.6322,202.8128,201.4893,202.67,10237.0
2020-11-04 10:55:00,212.93,213.41,212.9,213.34,10760.0,202.7366,203.1936,202.7081,203.127,10760.0
2020-11-04 11:00:00,213.48,213.78,213.19,213.27,11453.0,203.2603,203.5459,202.9842,203.0604,11453.0
2020-11-04 11:05:00,213.18,213.22,212.63,213.13,8680.0,202.9747,203.0127,202.451,202.9271,8680.0
2020-11-04 11:10:00,212.98,213.56,212.74,212.74,8433.0,202.7842,203.3365,202.5557,202.5557,8433.0
2020-11-04 11:15:00,212.81,213.12,212.7,213.12,3701.0,202.6224,202.9175,202.5176,202.9175,3701.0
2020-11-04 11:20:00,213.01,213.4,212.61,213.21,6233.0,202.8128,203.1841,202.4319,203.0032,6233.0
2020-11-04 11:25:00,212.95,213.63,212.64,213.48,4962.0,202.7557,203.4031,202.4605,203.2603,4962.0
2020-11-04 11:30:00,213.39,213.92,213.17,213.23,5284.0,203.1746,203.6792,202.9651,203.0223,5284.0
2020-11-04 11:35:00,213.44,213.7,212.88,212.97,5771.0,203.2222,203.4698,202.689,202.7747,5771.0
2020-11-04 11:40:00,213.1,213.46,212.95,212.96,8450.0,202.8985,203.2413,202.7557,202.7652,8450.0
2020-11-04 11:45:00,212.95,214.04,212.95,214.04,3909.0,202.7557,203.7935,202.7557,203.7935,3909.0
2020-11-04 11:50:00,213.94,214.11,213.06,213.18,6528.0,203.6983,203.8601,202.8604,202.9747,6528.0
2020-11-04 11:55:00,213.21,213.94,213.12,213.92,7902.0,203.0032,203.6983,202.9175,203.6792,7902.0
2020-11-04 12:00:00,213.97,214.47,213.78,214.31,6886.0,203.7268,204.2029,203.5459,204.0506,6886.0
2020-11-04 12:05:00,214.24,214.32,213.77,213.91,4839.0,203.9839,204.0601,203.5364,203.6697,4839.0
2020-11-04 12:10:00,214.11,214.53,213.99,214.04,5529.0,203.8601,204.26,203.7459,203.7935,5529.0
2020-11-04 12:15:00,214.03,214.7,214.03,214.42,6318.0,203.784,204.4219,203.784,204.1553,6318.0
2020-11-04 12:20:00,214.55,214.97,214.28,214.9,4818.0,204.2791,204.679,204.022,204.6123,4818.0
2020-11-04 12:25:00,214.99,215.0,214.5,214.51,9480.0,204.698,204.7075,204.2315,204.241,9480.0
2020-11-04 12:30:00,214.51,214.71,214.3,214.3,4136.0,204.241,204.4314,204.041,204.041,4136.0
2020-11-04 12:35:00,214.42,214.42,213.6,213.6,6693.0,204.1553,204.1553,203.3746,203.3746,6693.0
2020-11-04 12:40:00,213.89,214.1,213.7,213.7,4551.0,203.6507,203.8506,203.4698,203.4698,4551.0
2020-11-04 12:45:00,213.56,213.56,213.22,213.27,4708.0,203.3365,203.3365,203.0127,203.0604,4708.0
2020-11-04 12:50:00,213.27,213.27,212.63,212.63,4085.0,203.0604,203.0604,202.451,202.451,4085.0
2020-11-04 12:55:00,212.69,212.89,212.55,212.73,4680.0,202.5081,202.6985,202.3748,202.5462,4680.0
2020-11-04 13:00:00,212.84,212.88,212.52,212.61,3300.0,202.6509,202.689,202.3463,202.4319,3300.0
2020-11-04 13:05:00,212.59,212.72,212.02,212.2,5918.0,202.4129,202.5367,201.8702,202.0416,5918.0
2020-11-04 13:10:00,212.39,212.88,212.26,212.77,5153.0,202.2225,202.689,202.0987,202.5843,5153.0
2020-11-04 13:15:00,212.66,212.72,212.0,212.47,6156.0,202.4796,202.5367,201.8511,202.2986,6156.0
2020-11-04 13:20:00,212.48,212.72,212.25,212.62,4300.0,202.3082,202.5367,202.0892,202.4415,4300.0
2020-11-04 13:25:00,212.53,212.61,211.82,211.96,6817.0,202.3558,202.4319,201.6798,201.8131,6817.0
2020-11-04 13:30:00,211.98,212.38,211.82,212.12,5327.0,201.8321,202.213,201.6798,201.9654,5327.0
2020-11-04 13:35:00,212.02,212.42,211.71,211.98,12189.0,201.8702,202.251,201.575,201.8321,12189.0
2020-11-04 13:40:00,211.98,211.98,210.92,211.03,6232.0,201.8321,201.8321,200.8229,200.9276,6232.0
2020-11-04 13:45:00,211.16,211.6,211.07,211.45,7003.0,201.0514,201.4703,200.9657,201.3275,7003.0
2020-11-04 13:50:00,211.48,211.54,211.12,211.49,6542.0,201.356,201.4132,201.0133,201.3656,6542.0
2020-11-04 13:55:00,211.49,211.63,211.02,211.04,9800.0,201.3656,201.4989,200.9181,200.9371,9800.0
2020-11-04 14:00:00,211.17,211.81,211.04,211.06,4167.0,201.0609,201.6702,200.9371,200.9561,4167.0
2020-11-04 14:05:00,211.22,211.86,211.07,211.53,7794.0,201.1085,201.7179,200.9657,201.4036,7794.0
2020-11-04 14:10:00,211.65,211.91,211.43,211.54,5773.0,201.5179,201.7655,201.3084,201.4132,5773.0
2020-11-04 14:15:00,211.54,211.66,210.95,210.97,4696.0,201.4132,201.5274,200.8514,200.8705,4696.0
2020-11-04 14:20:00,211.08,211.46,210.82,211.18,6104.0,200.9752,201.337,200.7276,201.0704,6104.0
2020-11-04 14:25:00,211.07,211.1,210.75,210.99,5376.0,200.9657,200.9942,200.661,200.8895,5376.0
2020-11-04 14:30:00,210.9,210.99,210.1,210.1,15709.0,200.8038,200.8895,200.0421,200.0421,15709.0
2020-11-04 14:35:00,210.01,210.22,209.82,209.82,14616.0,199.9564,200.1564,199.7755,199.7755,14616.0
2020-11-04 14:40:00,209.73,209.97,209.53,209.67,6078.0,199.6898,199.9183,199.4994,199.6327,6078.0
2020-11-04 14:45:00,209.6,210.15,209.6,209.81,7435.0,199.566,200.0897,199.566,199.766,7435.0
2020-11-04 14:50:00,209.91,210.12,209.69,209.82,8205.0,199.8612,200.0611,199.6517,199.7755,8205.0
2020-11-04 14:55:00,209.85,209.9,209.44,209.46,10159.0,199.8041,199.8517,199.4137,199.4327,10159.0
2020-11-04 15:00:00,209.54,209.83,208.93,208.95,6444.0,199.5089,199.785,198.9281,198.9472,6444.0
2020-11-04 15:05:00,208.9,208.9,208.61,208.75,10361.0,198.8996,198.8996,198.6234,198.7567,10361.0
2020-11-04 15:10:00,208.75,208.76,208.26,208.38,10684.0,198.7567,198.7663,198.2902,198.4044,10684.0
2020-11-04 15:15:00,208.36,208.39,208.01,208.25,13120.0,198.3854,198.414,198.0522,198.2807,13120.0
2020-11-04 15:20:00,208.26,208.26,207.85,208.17,14838.0,198.2902,198.2902,197.8998,198.2045,14838.0
2020-11-04 15:25:00,208.16,208.27,207.49,207.66,10932.0,198.195,198.2997,197.5571,197.7189,10932.0
2020-11-04 15:30:00,207.85,208.52,207.82,208.52,10362.0,197.8998,198.5377,197.8713,198.5377,10362.0
2020-11-04 15:35:00,208.55,208.86,208.37,208.39,9086.0,198.5663,198.8615,198.3949,198.414,9086.0
2020-11-04 15:40:00,208.38,208.48,207.99,208.26,12151.0,198.4044,198.4997,198.0331,198.2902,12151.0
2020-11-04 15:45:00,208.18,208.46,207.71,207.78,12767.0,198.214,198.4806,197.7665,197.8332,12767.0
2020-11-04 15:50:00,207.78,208.25,207.61,207.74,22710.0,197.8332,198.2807,197.6713,197.7951,22710.0
2020-11-04 15:55:00,207.87,208.02,207.05,207.74,70262.0,197.9189,198.0617,197.1381,197.7951,70262.0
2020-11-05 09:30:00,211.12,212.28,211.12,211.19,21816.0,201.0133,202.1177,201.0133,201.0799,21816.0
2020-11-05 09:35:00,211.22,211.31,210.42,210.42,6326.0,201.1085,201.1942,200.3468,200.3468,6326.0
2020-11-05 09:40:00,209.97,210.35,209.62,209.94,11252.0,199.9183,200.2801,199.5851,199.8898,11252.0
2020-11-05 09:45:00,210.13,210.34,209.79,209.99,14630.0,200.0707,200.2706,199.7469,199.9374,14630.0
2020-11-05 09:50:00,209.75,209.82,209.36,209.8,3291.0,199.7089,199.7755,199.3375,199.7565,3291.0
2020-11-05 09:55:00,209.8,210.2,209.75,210.01,6626.0,199.7565,200.1373,199.7089,199.9564,6626.0
2020-11-05 10:00:00,210.07,210.08,208.85,209.38,5822.0,200.0135,200.0231,198.8519,199.3566,5822.0
2020-11-05 10:05:00,209.12,209.85,208.96,209.71,8927.0,199.109,199.8041,198.9567,199.6708,8927.0
2020-11-05 10:10:00,209.71,210.91,209.71,210.65,7090.0,199.6708,200.8133,199.6708,200.5658,7090.0
2020-11-05 10:15:00,210.65,211.45,210.64,211.32,16759.0,200.5658,201.3275,200.5563,201.2037,16759.0
2020-11-05 10:20:00,211.53,211.98,211.27,211.28,10631.0,201.4036,201.8321,201.1561,201.1656,10631.0
2020-11-05 10:25:00,211.39,211.44,210.88,210.88,13430.0,201.2704,201.318,200.7848,200.7848,13430.0
2020-11-05 10:30:00,210.92,211.05,210.6,210.77,4000.0,200.8229,200.9466,200.5182,200.68,4000.0
2020-11-05 10:35:00,210.6,211.09,210.56,210.84,9028.0,200.5182,200.9847,200.4801,200.7467,9028.0
2020-11-05 10:40:00,210.65,211.48,210.65,211.43,11062.0,200.5658,201.356,200.5658,201.3084,11062.0
2020-11-05 10:45:00,211.4,211.8,211.31,211.5,7232.0,201.2799,201.6607,201.1942,201.3751,7232.0
2020-11-05 10:50:00,211.43,211.87,211.3,211.61,8191.0,201.3084,201.7274,201.1847,201.4798,8191.0
2020-11-05 10:55:00,211.67,211.67,211.41,211.65,2510.0,201.5369,201.5369,201.2894,201.5179,2510.0
2020-11-05 11:00:00,211.76,211.89,211.52,211.59,6322.0,201.6226,201.7464,201.3941,201.4608,6322.0
2020-11-05 11:05:00,211.4,211.45,211.12,211.13,2421.0,201.2799,201.3275,201.0133,201.0228,2421.0
2020-11-05 11:10:00,211.02,211.11,210.68,211.07,16062.0,200.9181,201.0038,200.5943,200.9657,16062.0
2020-11-05 11:15:00,211.17,211.7,211.17,211.51,2626.0,201.0609,201.5655,201.0609,201.3846,2626.0
2020-11-05 11:20:00,211.53,211.53,211.04,211.08,3478.0,201.4036,201.4036,200.9371,200.9752,3478.0
2020-11-05 11:25:00,210.96,211.37,210.95,211.21,5936.0,200.8609,201.2513,200.8514,201.099,5936.0
2020-11-05 11:30:00,211.31,211.44,211.2,211.36,6794.0,201.1942,201.318,201.0894,201.2418,6794.0
2020-11-05 11:35:00,211.35,211.35,210.9,210.9,10170.0,201.2323,201.2323,200.8038,200.8038,10170.0
2020-11-05 11:40:00,210.8,210.94,210.62,210.72,5739.0,200.7086,200.8419,200.5372,200.6324,5739.0
2020-11-05 11:45:00,210.73,210.78,210.53,210.62,2688.0,200.6419,200.6896,200.4515,200.5372,2688.0
2020-11-05 11:50:00,210.56,210.56,209.97,209.99,3555.0,200.4801,200.4801,199.9183,199.9374,3555.0
2020-11-05 11:55:00,209.85,209.89,209.7,209.74,2290.0,199.8041,199.8422,199.6613,199.6993,2290.0
2020-11-05 12:00:00,209.71,209.96,209.62,209.95,1901.0,199.6708,199.9088,199.5851,199.8993,1901.0
2020-11-05 12:05:00,209.97,210.07,209.67,209.87,3013.0,199.9183,200.0135,199.6327,199.8231,3013.0
2020-11-05 12:10:00,209.89,210.16,209.74,209.92,6523.0,199.8422,200.0992,199.6993,199.8707,6523.0
2020-11-05 12:15:00,209.96,210.1,209.39,209.48,3427.0,199.9088,200.0421,199.3661,199.4518,3427.0
2020-11-05 12:20:00,209.55,209.67,209.44,209.67,32279.0,199.5184,199.6327,199.4137,199.6327,32279.0
2020-11-05 12:25:00,209.81,209.93,209.65,209.72,1200.0,199.766,199.8802,199.6136,199.6803,1200.0
2020-11-05 12:30:00,209.83,210.28,209.73,210.15,19334.0,199.785,200.2135,199.6898,200.0897,19334.0
2020-11-05 12:35:00,210.07,210.55,210.0,210.45,3100.0,200.0135,200.4706,199.9469,200.3753,3100.0
2020-11-05 12:40:00,210.55,210.55,210.28,210.43,2032.0,200.4706,200.4706,200.2135,200.3563,2032.0
2020-11-05 12:45:00,210.57,210.88,210.57,210.63,2000.0,200.4896,200.7848,200.4896,200.5467,2000.0
2020-11-05 12:50:00,210.69,210.89,210.68,210.89,1890.0,200.6039,200.7943,200.5943,200.7943,1890.0
2020-11-05 12:55:00,210.96,211.03,210.86,211.0,2807.0,200.8609,200.9276,200.7657,200.899,2807.0
2020-11-05 13:00:00,211.01,211.6,211.01,211.55,3580.0,200.9085,201.4703,200.9085,201.4227,3580.0
2020-11-05 13:05:00,211.53,211.54,211.44,211.44,1220.0,201.4036,201.4132,201.318,201.318,1220.0
2020-11-05 13:10:00,211.58,211.59,211.36,211.44,2486.0,201.4513,201.4608,201.2418,201.318,2486.0
2020-11-05 13:15:00,211.27,211.27,210.94,210.94,3623.0,201.1561,201.1561,200.8419,200.8419,3623.0
2020-11-05 13:20:00,211.0,211.01,210.77,210.81,3142.0,200.899,200.9085,200.68,200.7181,3142.0
2020-11-05 13:25:00,210.83,210.87,210.62,210.67,6425.0,200.7372,200.7752,200.5372,200.5848,6425.0
2020-11-05 13:30:00,210.73,210.94,210.67,210.88,5487.0,200.6419,200.8419,200.5848,200.7848,5487.0
2020-11-05 13:35:00,211.0,211.15,210.86,211.04,12363.0,200.899,201.0418,200.7657,200.9371,12363.0
2020-11-05 13:40:00,211.12,211.33,210.95,211.3,12934.0,201.0133,201.2132,200.8514,201.1847,12934.0
2020-11-05 13:45:00,211.22,211.7,211.21,211.53,6000.0,201.1085,201.5655,201.099,201.4036,6000.0
2020-11-05 13:50:00,211.49,211.49,211.04,211.23,5642.0,201.3656,201.3656,200.9371,201.118,5642.0
2020-11-05 13:55:00,211.19,211.57,211.16,211.28,4745.0,201.0799,201.4417,201.0514,201.1656,4745.0
2020-11-05 14:00:00,211.4,211.48,211.12,211.47,3106.0,201.2799,201.356,201.0133,201.3465,3106.0
2020-11-05 14:05:00,211.56,211.69,210.98,211.07,6510.0,201.4322,201.556,200.88,200.9657,6510.0
2020-11-05 14:10:00,211.15,211.38,210.83,210.84,5617.0,201.0418,201.2608,200.7372,200.7467,5617.0
2020-11-05 14:15:00,210.91,211.17,210.91,211.05,5712.0,200.8133,201.0609,200.8133,200.9466,5712.0
2020-11-05 14:20:00,210.94,211.25,210.9,211.19,7300.0,200.8419,201.1371,200.8038,201.0799,7300.0
2020-11-05 14:25:00,211.33,211.47,211.12,211.32,3016.0,201.2132,201.3465,201.0133,201.2037,3016.0
2020-11-05 14:30:00,211.4,211.7,211.32,211.33,2519.0,201.2799,201.5655,201.2037,201.2132,2519.0
2020-11-05 14:35:00,211.42,211.43,211.01,211.11,5924.0,201.2989,201.3084,200.9085,201.0038,5924.0
2020-11-05 14:40:00,211.13,211.52,211.04,211.38,4160.0,201.0228,201.3941,200.9371,201.2608,4160.0
2020-11-05 14:45:00,211.47,211.47,210.84,210.86,5341.0,201.3465,201.3465,200.7467,200.7657,5341.0
2020-11-05 14:50:00,210.81,210.98,210.62,210.94,3900.0,200.7181,200.88,200.5372,200.8419,3900.0
2020-11-05 14:55:00,210.76,211.22,210.75,211.18,3100.0,200.6705,201.1085,200.661,201.0704,3100.0
2020-11-05 15:00:00,211.22,211.37,211.14,211.24,4259.0,201.1085,201.2513,201.0323,201.1275,4259.0
2020-11-05 15:05:00,211.27,211.4,211.08,211.08,4333.0,201.1561,201.2799,200.9752,200.9752,4333.0
2020-11-05 15:10:00,211.1,211.23,210.59,210.72,3051.0,200.9942,201.118,200.5086,200.6324,3051.0
2020-11-05 15:15:00,210.56,210.74,210.34,210.59,4315.0,200.4801,200.6515,200.2706,200.5086,4315.0
2020-11-05 15:20:00,210.66,210.84,210.65,210.67,3075.0,200.5753,200.7467,200.5658,200.5848,3075.0
2020-11-05 15:25:00,210.67,210.68,210.46,210.54,4514.0,200.5848,200.5943,200.3849,200.461,4514.0
2020-11-05 15:30:00,210.52,210.68,209.95,210.0,8418.0,200.442,200.5943,199.8993,199.9469,8418.0
2020-11-05 15:35:00,210.01,210.12,209.74,209.78,8466.0,199.9564,200.0611,199.6993,199.7374,8466.0
2020-11-05 15:40:00,209.88,210.15,209.88,210.03,13760.0,199.8326,200.0897,199.8326,199.9755,13760.0
2020-11-05 15:45:00,210.02,210.32,209.86,210.31,13840.0,199.9659,200.2516,199.8136,200.2421,13840.0
2020-11-05 15:50:00,210.27,210.96,210.05,210.76,21923.0,200.204,200.8609,199.9945,200.6705,21923.0
2020-11-05 15:55:00,210.78,210.79,210.19,210.6,91248.0,200.6896,200.6991,200.1278,200.5182,91248.0
2020-11-06 09:30:00,210.88,210.88,208.92,208.98,24220.0,200.7848,200.7848,198.9186,198.9757,24220.0
2020-11-06 09:35:00,208.94,210.5,208.94,210.34,6878.0,198.9376,200.423,198.9376,200.2706,6878.0
2020-11-06 09:40:00,210.3,211.22,210.11,210.8,4244.0,200.2325,201.1085,200.0516,200.7086,4244.0
2020-11-06 09:45:00,210.82,211.48,210.7,211.48,2806.0,200.7276,201.356,200.6134,201.356,2806.0
2020-11-06 09:50:00,211.47,211.87,211.3,211.44,6307.0,201.3465,201.7274,201.1847,201.318,6307.0
2020-11-06 09:55:00,211.6,211.82,211.26,211.7,5893.0,201.4703,201.6798,201.1466,201.5655,5893.0
2020-11-06 10:00:00,211.7,212.39,211.63,212.36,6797.0,201.5655,202.2225,201.4989,202.1939,6797.0
2020-11-06 10:05:00,212.44,213.17,212.42,212.89,6038.0,202.2701,202.9651,202.251,202.6985,6038.0
2020-11-06 10:10:00,212.7,212.92,212.41,212.73,4435.0,202.5176,202.7271,202.2415,202.5462,4435.0
2020-11-06 10:15:00,212.66,213.07,212.02,212.91,11819.0,202.4796,202.8699,201.8702,202.7176,11819.0
2020-11-06 10:20:00,212.98,213.38,212.67,213.38,8131.0,202.7842,203.1651,202.4891,203.1651,8131.0
2020-11-06 10:25:00,213.39,213.85,213.03,213.04,5577.0,203.1746,203.6126,202.8318,202.8414,5577.0
2020-11-06 10:30:00,213.19,213.33,212.62,212.87,17088.0,202.9842,203.1175,202.4415,202.6795,17088.0
2020-11-06 10:35:00,212.98,213.13,212.5,212.92,7291.0,202.7842,202.9271,202.3272,202.7271,7291.0
2020-11-06 10:40:00,212.91,213.54,212.91,213.3,8872.0,202.7176,203.3174,202.7176,203.0889,8872.0
2020-11-06 10:45:00,213.23,213.35,213.02,213.08,7224.0,203.0223,203.1365,202.8223,202.8794,7224.0
2020-11-06 10:50:00,213.08,213.49,213.03,213.49,6739.0,202.8794,203.2698,202.8318,203.2698,6739.0
2020-11-06 10:55:00,213.44,213.44,211.48,212.18,14253.0,203.2222,203.2222,201.356,202.0225,14253.0
2020-11-06 11:00:00,212.33,212.89,212.17,212.87,6570.0,202.1654,202.6985,202.013,202.6795,6570.0
2020-11-06 11:05:00,213.04,213.33,212.84,213.08,3744.0,202.8414,203.1175,202.6509,202.8794,3744.0
2020-11-06 11:10:00,213.0,213.35,211.84,213.29,35671.0,202.8033,203.1365,201.6988,203.0794,35671.0
2020-11-06 11:15:00,213.32,213.93,212.79,213.93,12053.0,203.108,203.6888,202.6033,203.6888,12053.0
2020-11-06 11:20:00,213.77,214.38,213.57,214.25,9251.0,203.5364,204.1172,203.346,203.9934,9251.0
2020-11-06 11:25:00,214.28,214.38,213.68,213.94,13741.0,204.022,204.1172,203.4507,203.6983,13741.0
2020-11-06 11:30:00,213.94,214.33,213.42,214.14,10171.0,203.6983,204.0696,203.2032,203.8887,10171.0
2020-11-06 11:35:00,214.04,214.53,213.97,214.15,6537.0,203.7935,204.26,203.7268,203.8982,6537.0
2020-11-06 11:40:00,214.08,214.15,213.69,214.15,4676.0,203.8316,203.8982,203.4602,203.8982,4676.0
2020-11-06 11:45:00,214.06,214.16,213.68,213.85,6155.0,203.8125,203.9077,203.4507,203.6126,6155.0
2020-11-06 11:50:00,213.86,214.3,213.74,213.95,4829.0,203.6221,204.041,203.5079,203.7078,4829.0
2020-11-06 11:55:00,213.7,214.04,213.51,213.85,6346.0,203.4698,203.7935,203.2889,203.6126,6346.0
2020-11-06 12:00:00,213.7,213.93,213.23,213.23,4739.0,203.4698,203.6888,203.0223,203.0223,4739.0
2020-11-06 12:05:00,213.14,213.69,213.14,213.69,3563.0,202.9366,203.4602,202.9366,203.4602,3563.0
2020-11-06 12:10:00,213.71,213.89,213.12,213.21,11033.0,203.4793,203.6507,202.9175,203.0032,11033.0
2020-11-06 12:15:00,213.4,213.48,213.07,213.27,2643.0,203.1841,203.2603,202.8699,203.0604,2643.0
2020-11-06 12:20:00,213.35,213.6,213.13,213.21,2859.0,203.1365,203.3746,202.9271,203.0032,2859.0
2020-11-06 12:25:00,213.23,213.33,212.81,213.15,4920.0,203.0223,203.1175,202.6224,202.9461,4920.0
2020-11-06 12:30:00,213.13,213.33,213.02,213.11,4163.0,202.9271,203.1175,202.8223,202.908,4163.0
2020-11-06 12:35:00,213.11,213.3,212.78,212.88,5193.0,202.908,203.0889,202.5938,202.689,5193.0
2020-11-06 12:40:00,212.88,212.91,212.63,212.88,7392.0,202.689,202.7176,202.451,202.689,7392.0
2020-11-06 12:45:00,212.73,212.82,212.56,212.81,3225.0,202.5462,202.6319,202.3843,202.6224,3225.0
2020-11-06 12:50:00,212.82,213.09,212.58,212.99,5738.0,202.6319,202.889,202.4034,202.7938,5738.0
2020-11-06 12:55:00,212.87,212.89,212.43,212.47,4911.0,202.6795,202.6985,202.2606,202.2986,4911.0
2020-11-06 13:00:00,212.62,212.67,212.3,212.59,4912.0,202.4415,202.4891,202.1368,202.4129,4912.0
2020-11-06 13:05:00,212.78,213.0,212.67,213.0,4088.0,202.5938,202.8033,202.4891,202.8033,4088.0
2020-11-06 13:10:00,212.72,213.07,212.71,212.81,9117.0,202.5367,202.8699,202.5272,202.6224,9117.0
2020-11-06 13:15:00,212.92,212.92,212.66,212.79,5088.0,202.7271,202.7271,202.4796,202.6033,5088.0
2020-11-06 13:20:00,212.76,212.82,212.47,212.65,3160.0,202.5748,202.6319,202.2986,202.47,3160.0
2020-11-06 13:25:00,212.62,212.74,212.47,212.47,2525.0,202.4415,202.5557,202.2986,202.2986,2525.0
2020-11-06 13:30:00,212.51,212.62,212.3,212.37,2042.0,202.3367,202.4415,202.1368,202.2034,2042.0
2020-11-06 13:35:00,212.38,212.95,212.37,212.95,9044.0,202.213,202.7557,202.2034,202.7557,9044.0
2020-11-06 13:40:00,212.93,213.5,212.83,213.5,6867.0,202.7366,203.2793,202.6414,203.2793,6867.0
2020-11-06 13:45:00,213.51,213.94,213.46,213.7,5295.0,203.2889,203.6983,203.2413,203.4698,5295.0
2020-11-06 13:50:00,213.69,213.97,213.66,213.76,5637.0,203.4602,203.7268,203.4317,203.5269,5637.0
2020-11-06 13:55:00,213.56,213.68,213.26,213.4,2109.0,203.3365,203.4507,203.0508,203.1841,2109.0
2020-11-06 14:00:00,213.4,213.42,212.99,213.21,5613.0,203.1841,203.2032,202.7938,203.0032,5613.0
2020-11-06 14:05:00,213.18,213.3,213.02,213.29,4686.0,202.9747,203.0889,202.8223,203.0794,4686.0
2020-11-06 14:10:00,213.21,213.44,213.11,213.44,5019.0,203.0032,203.2222,202.908,203.2222,5019.0
2020-11-06 14:15:00,213.43,213.53,213.27,213.31,4212.0,203.2127,203.3079,203.0604,203.0984,4212.0
2020-11-06 14:20:00,213.3,213.59,213.29,213.59,3536.0,203.0889,203.365,203.0794,203.365,3536.0
2020-11-06 14:25:00,213.54,213.78,213.39,213.66,5482.0,203.3174,203.5459,203.1746,203.4317,5482.0
2020-11-06 14:30:00,213.67,214.06,213.61,213.85,3210.0,203.4412,203.8125,203.3841,203.6126,3210.0
2020-11-06 14:35:00,213.74,213.92,213.63,213.71,9366.0,203.5079,203.6792,203.4031,203.4793,9366.0
2020-11-06 14:40:00,213.71,214.16,213.7,214.16,4275.0,203.4793,203.9077,203.4698,203.9077,4275.0
2020-11-06 14:45:00,214.17,214.53,214.1,214.31,6651.0,203.9173,204.26,203.8506,204.0506,6651.0
2020-11-06 14:50:00,214.39,214.48,213.97,214.2,8311.0,204.1267,204.2124,203.7268,203.9458,8311.0
2020-11-06 14:55:00,214.27,214.27,213.99,214.15,6781.0,204.0125,204.0125,203.7459,203.8982,6781.0
2020-11-06 15:00:00,214.25,214.25,213.81,213.96,6523.0,203.9934,203.9934,203.5745,203.7173,6523.0
2020-11-06 15:05:00,213.96,213.96,213.48,213.61,17469.0,203.7173,203.7173,203.2603,203.3841,17469.0
2020-11-06 15:10:00,213.59,214.05,213.48,214.05,5801.0,203.365,203.803,203.2603,203.803,5801.0
2020-11-06 15:15:00,213.97,214.14,213.63,213.72,7910.0,203.7268,203.8887,203.4031,203.4888,7910.0
2020-11-06 15:20:00,213.82,213.82,213.05,213.72,6424.0,203.584,203.584,202.8509,203.4888,6424.0
2020-11-06 15:25:00,213.6,214.13,213.6,213.91,5218.0,203.3746,203.8792,203.3746,203.6697,5218.0
2020-11-06 15:30:00,213.76,214.79,213.76,214.59,12864.0,203.5269,204.5076,203.5269,204.3172,12864.0
2020-11-06 15:35:00,214.57,214.68,214.21,214.21,21452.0,204.2981,204.4029,203.9554,203.9554,21452.0
2020-11-06 15:40:00,214.32,214.58,214.27,214.49,9546.0,204.0601,204.3076,204.0125,204.2219,9546.0
2020-11-06 15:45:00,214.55,214.8,214.38,214.67,17219.0,204.2791,204.5171,204.1172,204.3933,17219.0
2020-11-06 15:50:00,214.65,215.0,214.22,214.24,15817.0,204.3743,204.7075,203.9649,203.9839,15817.0
2020-11-06 15:55:00,214.11,214.16,213.36,213.44,38503.0,203.8601,203.9077,203.146,203.2222,38503.0
2020-11-09 09:30:00,231.35,235.36,231.35,235.0,6331.0,220.2748,224.0929,220.2748,223.7501,6331.0
2020-11-09 09:35:00,233.9,236.59,233.89,235.78,2754.0,222.7028,225.264,222.6932,224.4928,2754.0
2020-11-09 09:40:00,236.55,240.83,235.62,236.23,10127.0,225.2259,229.301,224.3404,224.9212,10127.0
2020-11-09 09:45:00,239.34,240.6,235.37,240.58,235568.0,227.8823,229.082,224.1024,229.063,235568.0
2020-11-09 09:50:00,240.34,241.53,234.81,235.16,64937.0,228.8345,229.9675,223.5692,223.9024,64937.0
2020-11-09 09:55:00,235.0,235.88,233.37,234.47,39739.0,223.7501,224.588,222.1981,223.2455,39739.0
2020-11-09 10:00:00,234.95,236.93,234.03,236.7,30464.0,223.7025,225.5877,222.8265,225.3687,30464.0
2020-11-09 10:05:00,236.53,237.13,235.56,236.69,32674.0,225.2068,225.7781,224.2833,225.3592,32674.0
2020-11-09 10:10:00,236.39,236.61,235.35,235.81,31945.0,225.0736,225.283,224.0833,224.5213,31945.0
2020-11-09 10:15:00,235.8,236.13,234.25,235.3,26476.0,224.5118,224.826,223.036,224.0357,26476.0
2020-11-09 10:20:00,235.16,235.6,233.61,234.19,23736.0,223.9024,224.3214,222.4266,222.9789,23736.0
2020-11-09 10:25:00,234.63,234.73,233.42,233.83,21823.0,223.3978,223.493,222.2457,222.6361,21823.0
2020-11-09 10:30:00,233.56,234.04,233.09,233.09,16223.0,222.379,222.8361,221.9315,221.9315,16223.0
2020-11-09 10:35:00,232.86,233.13,231.48,231.68,19981.0,221.7125,221.9696,220.3986,220.589,19981.0
2020-11-09 10:40:00,231.57,234.1,231.24,233.7,26150.0,220.4843,222.8932,220.1701,222.5123,26150.0
2020-11-09 10:45:00,233.74,233.82,232.12,232.5,15769.0,222.5504,222.6266,221.008,221.3698,15769.0
2020-11-09 10:50:00,232.34,233.36,232.27,233.03,10177.0,221.2174,222.1886,221.1508,221.8744,10177.0
2020-11-09 10:55:00,233.03,233.33,232.07,233.19,16068.0,221.8744,222.16,220.9604,222.0267,16068.0
2020-11-09 11:00:00,233.36,233.51,231.74,232.02,23971.0,222.1886,222.3314,220.6462,220.9128,23971.0
2020-11-09 11:05:00,232.12,233.24,232.02,233.08,27983.0,221.008,222.0743,220.9128,221.922,27983.0
2020-11-09 11:10:00,232.91,233.19,231.82,231.94,16618.0,221.7601,222.0267,220.7223,220.8366,16618.0
2020-11-09 11:15:00,231.93,232.37,231.14,231.52,13846.0,220.8271,221.246,220.0749,220.4367,13846.0
2020-11-09 11:20:00,231.9,232.58,231.55,232.45,8769.0,220.7985,221.4459,220.4653,221.3222,8769.0
2020-11-09 11:25:00,232.44,233.3,231.96,233.14,22948.0,221.3126,222.1315,220.8556,221.9791,22948.0
2020-11-09 11:30:00,233.26,233.42,232.61,232.94,13648.0,222.0934,222.2457,221.4745,221.7887,13648.0
2020-11-09 11:35:00,232.97,233.07,231.71,232.0,9733.0,221.8173,221.9125,220.6176,220.8937,9733.0
2020-11-09 11:40:00,231.93,232.36,231.59,231.6,14291.0,220.8271,221.2365,220.5033,220.5129,14291.0
2020-11-09 11:45:00,231.62,231.74,231.16,231.5,9713.0,220.5319,220.6462,220.0939,220.4176,9713.0
2020-11-09 11:50:00,231.25,232.12,230.64,232.0,11723.0,220.1796,221.008,219.5988,220.8937,11723.0
2020-11-09 11:55:00,232.15,232.58,231.89,232.58,10720.0,221.0365,221.4459,220.789,221.4459,10720.0
2020-11-09 12:00:00,232.6,233.28,232.17,232.36,11689.0,221.465,222.1124,221.0556,221.2365,11689.0
2020-11-09 12:05:00,232.22,233.42,232.19,233.25,12762.0,221.1032,222.2457,221.0746,222.0839,12762.0
2020-11-09 12:10:00,233.13,234.0,232.49,233.85,17020.0,221.9696,222.798,221.3603,222.6551,17020.0
2020-11-09 12:15:00,233.92,234.55,233.77,234.52,17960.0,222.7218,223.3216,222.579,223.2931,17960.0
2020-11-09 12:20:00,234.64,235.55,234.59,235.47,21290.0,223.4073,224.2738,223.3597,224.1976,21290.0
2020-11-09 12:25:00,235.31,236.03,234.6,235.0,57970.0,224.0453,224.7308,223.3692,223.7501,57970.0
2020-11-09 12:30:00,235.19,235.32,234.06,234.66,8100.0,223.931,224.0548,222.8551,223.4264,8100.0
2020-11-09 12:35:00,234.73,235.37,234.59,234.82,6095.0,223.493,224.1024,223.3597,223.5787,6095.0
2020-11-09 12:40:00,235.1,235.78,234.98,235.51,8141.0,223.8453,224.4928,223.7311,224.2357,8141.0
2020-11-09 12:45:00,235.55,235.93,235.16,235.16,9903.0,224.2738,224.6356,223.9024,223.9024,9903.0
2020-11-09 12:50:00,235.35,235.7,234.85,235.25,4519.0,224.0833,224.4166,223.6073,223.9881,4519.0
2020-11-09 12:55:00,235.43,235.5,235.06,235.43,7305.0,224.1595,224.2262,223.8072,224.1595,7305.0
2020-11-09 13:00:00,235.58,235.92,234.93,234.93,6633.0,224.3023,224.6261,223.6834,223.6834,6633.0
2020-11-09 13:05:00,235.23,236.04,235.23,235.67,9384.0,223.9691,224.7403,223.9691,224.388,9384.0
2020-11-09 13:10:00,235.56,235.91,235.4,235.91,8039.0,224.2833,224.6165,224.1309,224.6165,8039.0
2020-11-09 13:15:00,235.75,236.27,235.56,236.03,12935.0,224.4642,224.9593,224.2833,224.7308,12935.0
2020-11-09 13:20:00,236.02,236.09,235.48,235.62,9831.0,224.7213,224.7879,224.2071,224.3404,9831.0
2020-11-09 13:25:00,235.66,236.25,235.58,235.94,18020.0,224.3785,224.9403,224.3023,224.6451,18020.0
2020-11-09 13:30:00,236.09,236.4,235.93,236.31,8107.0,224.7879,225.0831,224.6356,224.9974,8107.0
2020-11-09 13:35:00,236.34,236.62,236.1,236.1,8235.0,225.0259,225.2925,224.7974,224.7974,8235.0
2020-11-09 13:40:00,236.03,236.52,235.98,236.27,9631.0,224.7308,225.1973,224.6832,224.9593,9631.0
2020-11-09 13:45:00,236.38,236.98,236.36,236.86,8972.0,225.064,225.6353,225.045,225.5211,8972.0
2020-11-09 13:50:00,236.68,236.79,236.34,236.56,5608.0,225.3497,225.4544,225.0259,225.2354,5608.0
2020-11-09 13:55:00,236.49,237.06,236.47,236.94,11188.0,225.1688,225.7115,225.1497,225.5972,11188.0
2020-11-09 14:00:00,236.96,237.05,234.83,235.27,17230.0,225.6163,225.702,223.5882,224.0072,17230.0
2020-11-09 14:05:00,235.36,236.03,235.06,235.41,13475.0,224.0929,224.7308,223.8072,224.1405,13475.0
2020-11-09 14:10:00,235.4,235.67,235.28,235.65,12047.0,224.1309,224.388,224.0167,224.369,12047.0
2020-11-09 14:15:00,235.55,235.61,235.0,235.14,14629.0,224.2738,224.3309,223.7501,223.8834,14629.0
2020-11-09 14:20:00,235.01,235.61,234.97,235.57,17755.0,223.7596,224.3309,223.7215,224.2928,17755.0
2020-11-09 14:25:00,235.49,236.12,235.21,235.56,12368.0,224.2166,224.8165,223.95,224.2833,12368.0
2020-11-09 14:30:00,235.66,235.74,235.36,235.48,16736.0,224.3785,224.4547,224.0929,224.2071,16736.0
2020-11-09 14:35:00,235.43,236.34,235.43,236.17,19144.0,224.1595,225.0259,224.1595,224.8641,19144.0
2020-11-09 14:40:00,236.1,236.62,236.08,236.31,16285.0,224.7974,225.2925,224.7784,224.9974,16285.0
2020-11-09 14:45:00,236.19,236.72,236.04,236.72,12182.0,224.8831,225.3878,224.7403,225.3878,12182.0
2020-11-09 14:50:00,236.8,236.93,236.32,236.8,15782.0,225.4639,225.5877,225.0069,225.4639,15782.0
2020-11-09 14:55:00,236.79,237.31,236.45,237.12,24231.0,225.4544,225.9495,225.1307,225.7686,24231.0
2020-11-09 15:00:00,237.04,237.5,236.9,237.47,15697.0,225.6924,226.1304,225.5591,226.1018,15697.0
2020-11-09 15:05:00,237.47,237.51,236.85,236.98,15093.0,226.1018,226.1399,225.5115,225.6353,15093.0
2020-11-09 15:10:00,237.08,237.23,236.83,236.96,11347.0,225.7305,225.8733,225.4925,225.6163,11347.0
2020-11-09 15:15:00,237.0,237.63,236.86,237.32,21648.0,225.6543,226.2542,225.5211,225.959,21648.0
2020-11-09 15:20:00,237.13,237.15,236.49,236.85,17219.0,225.7781,225.7972,225.1688,225.5115,17219.0
2020-11-09 15:25:00,236.86,237.12,236.22,236.3,22492.0,225.5211,225.7686,224.9117,224.9879,22492.0
2020-11-09 15:30:00,236.45,237.3,236.36,236.77,26880.0,225.1307,225.94,225.045,225.4354,26880.0
2020-11-09 15:35:00,236.82,237.23,236.6,237.06,28386.0,225.483,225.8733,225.2735,225.7115,28386.0
2020-11-09 15:40:00,237.04,237.11,236.5,236.99,30453.0,225.6924,225.7591,225.1783,225.6448,30453.0
2020-11-09 15:45:00,237.08,237.12,236.25,236.31,78471.0,225.7305,225.7686,224.9403,224.9974,78471.0
2020-11-09 15:50:00,236.23,236.23,234.64,234.77,41163.0,224.9212,224.9212,223.4073,223.5311,41163.0
2020-11-09 15:55:00,234.67,234.88,234.13,234.56,216686.0,223.4359,223.6358,222.9217,223.3312,216686.0
2020-11-10 09:30:00,232.66,233.0,231.19,231.19,38420.0,221.5221,221.8458,220.1225,220.1225,38420.0
2020-11-10 09:35:00,231.63,231.64,228.03,228.55,31737.0,220.5414,220.5509,217.1138,217.6089,31737.0
2020-11-10 09:40:00,228.52,230.86,228.51,228.85,21271.0,217.5803,219.8083,217.5708,217.8945,21271.0
2020-11-10 09:45:00,228.97,229.78,228.31,228.48,23578.0,218.0088,218.78,217.3804,217.5422,23578.0
2020-11-10 09:50:00,228.6,229.72,228.55,229.28,11064.0,217.6565,218.7229,217.6089,218.3039,11064.0
2020-11-10 09:55:00,229.23,230.0,228.78,229.66,22484.0,218.2563,218.9895,217.8279,218.6657,22484.0
2020-11-10 10:00:00,229.61,230.97,229.27,230.97,30995.0,218.6181,219.913,218.2944,219.913,30995.0
2020-11-10 10:05:00,230.86,232.1,230.74,232.1,21089.0,219.8083,220.9889,219.694,220.9889,21089.0
2020-11-10 10:10:00,232.1,232.24,231.48,231.5,20114.0,220.9889,221.1222,220.3986,220.4176,20114.0
2020-11-10 10:15:00,231.61,231.95,231.07,231.65,19321.0,220.5224,220.8461,220.0082,220.5605,19321.0
2020-11-10 10:20:00,231.63,231.78,229.77,229.87,13536.0,220.5414,220.6842,218.7705,218.8657,13536.0
2020-11-10 10:25:00,229.93,230.14,229.67,230.02,12960.0,218.9228,219.1228,218.6753,219.0085,12960.0
2020-11-10 10:30:00,229.9,230.38,229.59,230.38,11589.0,218.8942,219.3513,218.5991,219.3513,11589.0
2020-11-10 10:35:00,230.28,230.5,229.74,229.91,20597.0,219.256,219.4655,218.7419,218.9038,20597.0
2020-11-10 10:40:00,230.03,230.15,228.7,228.83,13929.0,219.018,219.1323,217.7517,217.8755,13929.0
2020-11-10 10:45:00,228.96,229.51,228.19,228.47,17177.0,217.9992,218.5229,217.2661,217.5327,17177.0
2020-11-10 10:50:00,228.48,228.89,227.83,227.87,9711.0,217.5422,217.9326,216.9233,216.9614,9711.0
2020-11-10 10:55:00,227.99,227.99,227.25,227.43,30158.0,217.0757,217.0757,216.3711,216.5425,30158.0
2020-11-10 11:00:00,227.43,229.17,227.43,229.04,12195.0,216.5425,218.1992,216.5425,218.0754,12195.0
2020-11-10 11:05:00,228.96,229.01,228.46,228.68,5559.0,217.9992,218.0468,217.5232,217.7326,5559.0
2020-11-10 11:10:00,228.78,229.13,228.65,229.11,8041.0,217.8279,218.1611,217.7041,218.1421,8041.0
2020-11-10 11:15:00,229.2,229.34,228.73,229.15,10846.0,218.2278,218.361,217.7803,218.1801,10846.0
2020-11-10 11:20:00,229.15,229.59,229.0,229.18,11554.0,218.1801,218.5991,218.0373,218.2087,11554.0
2020-11-10 11:25:00,229.19,229.79,229.17,229.79,4546.0,218.2182,218.7895,218.1992,218.7895,4546.0
2020-11-10 11:30:00,229.72,229.87,229.15,229.25,7870.0,218.7229,218.8657,218.1801,218.2754,7870.0
2020-11-10 11:35:00,229.29,229.51,229.11,229.36,6400.0,218.3134,218.5229,218.1421,218.3801,6400.0
2020-11-10 11:40:00,229.6,229.66,229.03,229.39,11830.0,218.6086,218.6657,218.0659,218.4087,11830.0
2020-11-10 11:45:00,229.28,229.52,228.77,228.77,3807.0,218.3039,218.5324,217.8183,217.8183,3807.0
2020-11-10 11:50:00,228.81,229.12,228.62,229.12,4255.0,217.8564,218.1516,217.6755,218.1516,4255.0
2020-11-10 11:55:00,229.18,229.8,229.11,229.53,5760.0,218.2087,218.799,218.1421,218.542,5760.0
2020-11-10 12:00:00,229.41,229.76,229.07,229.65,6136.0,218.4277,218.7609,218.104,218.6562,6136.0
2020-11-10 12:05:00,229.53,229.66,229.33,229.52,2900.0,218.542,218.6657,218.3515,218.5324,2900.0
2020-11-10 12:10:00,229.52,230.25,229.43,229.99,12185.0,218.5324,219.2275,218.4467,218.9799,12185.0
2020-11-10 12:15:00,229.99,230.52,229.98,230.51,9500.0,218.9799,219.4846,218.9704,219.475,9500.0
2020-11-10 12:20:00,230.55,230.7,229.95,229.95,4425.0,219.5131,219.6559,218.9418,218.9418,4425.0
2020-11-10 12:25:00,229.56,229.82,229.03,229.15,4130.0,218.5705,218.8181,218.0659,218.1801,4130.0
2020-11-10 12:30:00,229.15,229.38,229.05,229.05,5512.0,218.1801,218.3991,218.0849,218.0849,5512.0
2020-11-10 12:35:00,229.09,229.66,229.09,229.56,2411.0,218.123,218.6657,218.123,218.5705,2411.0
2020-11-10 12:40:00,229.56,229.66,229.38,229.38,4564.0,218.5705,218.6657,218.3991,218.3991,4564.0
2020-11-10 12:45:00,229.47,229.66,229.29,229.51,3854.0,218.4848,218.6657,218.3134,218.5229,3854.0
2020-11-10 12:50:00,229.2,229.22,228.82,229.2,2145.0,218.2278,218.2468,217.8659,218.2278,2145.0
2020-11-10 12:55:00,229.21,229.28,228.89,228.89,3697.0,218.2373,218.3039,217.9326,217.9326,3697.0
2020-11-10 13:00:00,229.15,229.41,229.08,229.3,3530.0,218.1801,218.4277,218.1135,218.323,3530.0
2020-11-10 13:05:00,229.45,229.46,229.21,229.35,2719.0,218.4658,218.4753,218.2373,218.3706,2719.0
2020-11-10 13:10:00,229.38,229.58,229.01,229.11,3804.0,218.3991,218.5896,218.0468,218.1421,3804.0
2020-11-10 13:15:00,229.11,229.76,229.06,229.74,3300.0,218.1421,218.7609,218.0945,218.7419,3300.0
2020-11-10 13:20:00,229.87,229.88,229.53,229.82,10000.0,218.8657,218.8752,218.542,218.8181,10000.0
2020-11-10 13:25:00,229.84,229.87,229.69,229.7,3345.0,218.8371,218.8657,218.6943,218.7038,3345.0
2020-11-10 13:30:00,229.82,229.94,229.6,229.72,7500.0,218.8181,218.9323,218.6086,218.7229,7500.0
2020-11-10 13:35:00,229.84,231.14,229.8,231.14,6817.0,218.8371,220.0749,218.799,220.0749,6817.0
2020-11-10 13:40:00,231.14,231.5,231.07,231.5,8990.0,220.0749,220.4176,220.0082,220.4176,8990.0
2020-11-10 13:45:00,231.56,231.59,230.68,230.68,4790.0,220.4748,220.5033,219.6369,219.6369,4790.0
2020-11-10 13:50:00,230.73,230.97,230.69,230.8,3465.0,219.6845,219.913,219.6464,219.7512,3465.0
2020-11-10 13:55:00,230.98,231.22,230.82,231.08,3841.0,219.9225,220.151,219.7702,220.0178,3841.0
2020-11-10 14:00:00,230.97,231.27,230.85,230.94,7092.0,219.913,220.1987,219.7988,219.8845,7092.0
2020-11-10 14:05:00,230.94,231.33,230.59,230.73,3869.0,219.8845,220.2558,219.5512,219.6845,3869.0
2020-11-10 14:10:00,230.54,230.73,230.05,230.73,3613.0,219.5036,219.6845,219.0371,219.6845,3613.0
2020-11-10 14:15:00,230.8,230.97,230.53,230.71,3173.0,219.7512,219.913,219.4941,219.6655,3173.0
2020-11-10 14:20:00,230.71,231.27,230.51,231.27,5034.0,219.6655,220.1987,219.475,220.1987,5034.0
2020-11-10 14:25:00,231.37,231.37,230.37,230.84,3473.0,220.2939,220.2939,219.3417,219.7892,3473.0
2020-11-10 14:30:00,230.91,231.37,230.78,231.28,4800.0,219.8559,220.2939,219.7321,220.2082,4800.0
2020-11-10 14:35:00,231.14,231.66,230.81,231.53,6274.0,220.0749,220.57,219.7607,220.4462,6274.0
2020-11-10 14:40:00,231.56,231.84,231.2,231.22,4571.0,220.4748,220.7414,220.132,220.151,4571.0
2020-11-10 14:45:00,231.32,231.46,230.97,231.4,6996.0,220.2463,220.3796,219.913,220.3224,6996.0
2020-11-10 14:50:00,231.16,231.42,231.02,231.1,3989.0,220.0939,220.3415,219.9606,220.0368,3989.0
2020-11-10 14:55:00,231.19,231.34,230.85,231.05,4598.0,220.1225,220.2653,219.7988,219.9892,4598.0
2020-11-10 15:00:00,231.12,231.28,230.67,230.67,6708.0,220.0558,220.2082,219.6274,219.6274,6708.0
2020-11-10 15:05:00,230.7,230.93,230.22,230.91,4608.0,219.6559,219.8749,219.1989,219.8559,4608.0
2020-11-10 15:10:00,230.89,230.96,230.23,230.32,9264.0,219.8368,219.9035,219.2084,219.2941,9264.0
2020-11-10 15:15:00,230.32,230.85,230.29,230.68,9427.0,219.2941,219.7988,219.2656,219.6369,9427.0
2020-11-10 15:20:00,230.71,231.18,230.71,230.91,8254.0,219.6655,220.113,219.6655,219.8559,8254.0
2020-11-10 15:25:00,230.71,231.15,230.43,230.79,9639.0,219.6655,220.0844,219.3989,219.7416,9639.0
2020-11-10 15:30:00,230.84,230.97,230.35,230.42,8937.0,219.7892,219.913,219.3227,219.3893,8937.0
2020-11-10 15:35:00,230.47,230.61,229.98,230.06,15890.0,219.437,219.5703,218.9704,219.0466,15890.0
2020-11-10 15:40:00,230.09,230.65,229.83,230.58,16205.0,219.0751,219.6083,218.8276,219.5417,16205.0
2020-11-10 15:45:00,230.47,230.57,229.9,229.93,28241.0,219.437,219.5322,218.8942,218.9228,28241.0
2020-11-10 15:50:00,229.96,230.59,229.68,230.59,40738.0,218.9514,219.5512,218.6848,219.5512,40738.0
2020-11-10 15:55:00,230.51,230.68,229.96,230.57,78069.0,219.475,219.6369,218.9514,219.5322,78069.0
2020-11-11 09:30:00,232.46,232.46,230.0,231.73,17090.0,221.3317,221.3317,218.9895,220.6366,17090.0
2020-11-11 09:35:00,231.68,231.91,231.07,231.24,9848.0,220.589,220.808,220.0082,220.1701,9848.0
2020-11-11 09:40:00,231.01,231.01,229.37,229.64,7900.0,219.9511,219.9511,218.3896,218.6467,7900.0
2020-11-11 09:45:00,229.58,229.99,229.1,229.62,8500.0,218.5896,218.9799,218.1325,218.6276,8500.0
2020-11-11 09:50:00,229.78,230.24,229.12,229.86,5560.0,218.78,219.218,218.1516,218.8562,5560.0
2020-11-11 09:55:00,230.06,230.4,228.91,229.52,36181.0,219.0466,219.3703,217.9516,218.5324,36181.0
2020-11-11 10:00:00,229.58,230.72,229.37,230.43,10058.0,218.5896,219.675,218.3896,219.3989,10058.0
2020-11-11 10:05:00,230.54,230.78,229.44,229.45,9904.0,219.5036,219.7321,218.4563,218.4658,9904.0
2020-11-11 10:10:00,229.45,230.19,229.44,230.1,8363.0,218.4658,219.1704,218.4563,219.0847,8363.0
2020-11-11 10:15:00,229.93,230.09,229.29,229.55,8665.0,218.9228,219.0751,218.3134,218.561,8665.0
2020-11-11 10:20:00,229.44,229.89,229.42,229.47,1802.0,218.4563,218.8847,218.4372,218.4848,1802.0
2020-11-11 10:25:00,229.47,230.1,229.24,230.1,15265.0,218.4848,219.0847,218.2658,219.0847,15265.0
2020-11-11 10:30:00,230.02,230.06,229.15,229.38,6370.0,219.0085,219.0466,218.1801,218.3991,6370.0
2020-11-11 10:35:00,229.38,229.6,228.48,228.77,9651.0,218.3991,218.6086,217.5422,217.8183,9651.0
2020-11-11 10:40:00,228.77,229.0,228.57,228.75,7758.0,217.8183,218.0373,217.6279,217.7993,7758.0
2020-11-11 10:45:00,228.97,228.97,228.34,228.63,4054.0,218.0088,218.0088,217.4089,217.685,4054.0
2020-11-11 10:50:00,228.7,229.17,228.64,228.92,3341.0,217.7517,218.1992,217.6946,217.9612,3341.0
2020-11-11 10:55:00,228.9,229.24,228.77,228.9,7166.0,217.9421,218.2658,217.8183,217.9421,7166.0
2020-11-11 11:00:00,228.96,229.54,228.9,229.54,3269.0,217.9992,218.5515,217.9421,218.5515,3269.0
2020-11-11 11:05:00,229.41,230.12,229.4,229.85,4800.0,218.4277,219.1037,218.4182,218.8466,4800.0
2020-11-11 11:10:00,229.87,229.96,229.5,229.51,3244.0,218.8657,218.9514,218.5134,218.5229,3244.0
2020-11-11 11:15:00,229.55,229.88,229.55,229.75,3800.0,218.561,218.8752,218.561,218.7514,3800.0
2020-11-11 11:20:00,229.74,229.74,229.46,229.46,5512.0,218.7419,218.7419,218.4753,218.4753,5512.0
2020-11-11 11:25:00,229.4,230.0,229.36,230.0,4917.0,218.4182,218.9895,218.3801,218.9895,4917.0
2020-11-11 11:30:00,230.02,230.03,229.74,229.88,5918.0,219.0085,219.018,218.7419,218.8752,5918.0
2020-11-11 11:35:00,229.89,229.89,229.69,229.77,3708.0,218.8847,218.8847,218.6943,218.7705,3708.0
2020-11-11 11:40:00,229.87,229.93,229.72,229.91,3836.0,218.8657,218.9228,218.7229,218.9038,3836.0
2020-11-11 11:45:00,229.91,230.02,229.38,229.38,3034.0,218.9038,219.0085,218.3991,218.3991,3034.0
2020-11-11 11:50:00,229.29,229.36,228.71,228.8,4127.0,218.3134,218.3801,217.7612,217.8469,4127.0
2020-11-11 11:55:00,228.78,229.05,228.78,228.99,4579.0,217.8279,218.0849,217.8279,218.0278,4579.0
2020-11-11 12:00:00,228.99,229.32,228.99,229.32,4426.0,218.0278,218.342,218.0278,218.342,4426.0
2020-11-11 12:05:00,229.42,229.77,229.38,229.77,3668.0,218.4372,218.7705,218.3991,218.7705,3668.0
2020-11-11 12:10:00,229.65,229.72,229.57,229.57,2800.0,218.6562,218.7229,218.58,218.58,2800.0
2020-11-11 12:15:00,229.64,229.76,229.47,229.54,6750.0,218.6467,218.7609,218.4848,218.5515,6750.0
2020-11-11 12:20:00,229.62,229.63,228.89,229.12,13188.0,218.6276,218.6372,217.9326,218.1516,13188.0
2020-11-11 12:25:00,229.03,229.07,228.64,228.92,4152.0,218.0659,218.104,217.6946,217.9612,4152.0
2020-11-11 12:30:00,229.01,229.73,229.01,229.67,4256.0,218.0468,218.7324,218.0468,218.6753,4256.0
2020-11-11 12:35:00,229.64,229.79,229.45,229.47,6300.0,218.6467,218.7895,218.4658,218.4848,6300.0
2020-11-11 12:40:00,229.51,229.58,229.02,229.16,3649.0,218.5229,218.5896,218.0564,218.1897,3649.0
2020-11-11 12:45:00,229.16,229.33,229.06,229.2,3714.0,218.1897,218.3515,218.0945,218.2278,3714.0
2020-11-11 12:50:00,229.23,229.3,229.03,229.3,3263.0,218.2563,218.323,218.0659,218.323,3263.0
2020-11-11 12:55:00,229.28,229.28,229.0,229.05,3020.0,218.3039,218.3039,218.0373,218.0849,3020.0
2020-11-11 13:00:00,229.04,229.06,228.72,229.0,4928.0,218.0754,218.0945,217.7707,218.0373,4928.0
2020-11-11 13:05:00,228.84,228.92,228.57,228.73,6379.0,217.885,217.9612,217.6279,217.7803,6379.0
2020-11-11 13:10:00,228.7,229.12,228.7,228.84,11958.0,217.7517,218.1516,217.7517,217.885,11958.0
2020-11-11 13:15:00,228.86,228.88,228.49,228.69,4010.0,217.904,217.9231,217.5517,217.7422,4010.0
2020-11-11 13:20:00,228.51,228.76,228.27,228.47,5517.0,217.5708,217.8088,217.3423,217.5327,5517.0
2020-11-11 13:25:00,228.5,228.64,228.29,228.3,3605.0,217.5613,217.6946,217.3613,217.3708,3605.0
2020-11-11 13:30:00,228.47,228.52,228.1,228.12,2829.0,217.5327,217.5803,217.1804,217.1995,2829.0
2020-11-11 13:35:00,228.05,228.25,227.63,227.73,7142.0,217.1328,217.3232,216.7329,216.8281,7142.0
2020-11-11 13:40:00,227.68,227.78,227.09,227.26,8332.0,216.7805,216.8757,216.2188,216.3806,8332.0
2020-11-11 13:45:00,227.41,227.43,226.62,226.62,8174.0,216.5234,216.5425,215.7713,215.7713,8174.0
2020-11-11 13:50:00,226.63,226.63,226.13,226.47,12999.0,215.7808,215.7808,215.3047,215.6284,12999.0
2020-11-11 13:55:00,226.5,226.5,225.88,225.97,3601.0,215.657,215.657,215.0667,215.1524,3601.0
2020-11-11 14:00:00,225.93,226.39,225.52,226.39,8869.0,215.1143,215.5523,214.7239,215.5523,8869.0
2020-11-11 14:05:00,226.32,226.45,225.84,225.84,3231.0,215.4856,215.6094,215.0286,215.0286,3231.0
2020-11-11 14:10:00,226.02,226.31,225.29,225.99,27044.0,215.2,215.4761,214.5049,215.1714,27044.0
2020-11-11 14:15:00,226.09,226.16,225.41,225.53,3289.0,215.2666,215.3333,214.6192,214.7334,3289.0
2020-11-11 14:20:00,225.55,225.71,225.24,225.46,4255.0,214.7525,214.9048,214.4573,214.6668,4255.0
2020-11-11 14:25:00,225.28,225.28,224.41,224.59,5950.0,214.4954,214.4954,213.6671,213.8384,5950.0
2020-11-11 14:30:00,224.84,225.47,224.84,225.31,3990.0,214.0765,214.6763,214.0765,214.524,3990.0
2020-11-11 14:35:00,225.28,225.28,224.75,224.78,3244.0,214.4954,214.4954,213.9908,214.0193,3244.0
2020-11-11 14:40:00,224.82,224.88,224.6,224.88,2604.0,214.0574,214.1146,213.848,214.1146,2604.0
2020-11-11 14:45:00,224.84,225.06,224.4,224.45,7318.0,214.0765,214.2859,213.6575,213.7051,7318.0
2020-11-11 14:50:00,224.49,224.81,224.26,224.75,6276.0,213.7432,214.0479,213.5242,213.9908,6276.0
2020-11-11 14:55:00,224.63,225.37,224.63,224.95,4317.0,213.8765,214.5811,213.8765,214.1812,4317.0
2020-11-11 15:00:00,225.12,225.16,224.78,224.83,5100.0,214.3431,214.3812,214.0193,214.067,5100.0
2020-11-11 15:05:00,224.76,225.34,224.76,225.28,6035.0,214.0003,214.5525,214.0003,214.4954,6035.0
2020-11-11 15:10:00,225.31,225.38,225.0,225.32,4525.0,214.524,214.5906,214.2288,214.5335,4525.0
2020-11-11 15:15:00,225.29,225.49,225.09,225.09,4845.0,214.5049,214.6954,214.3145,214.3145,4845.0
2020-11-11 15:20:00,225.02,225.02,224.43,224.78,5559.0,214.2479,214.2479,213.6861,214.0193,5559.0
2020-11-11 15:25:00,224.72,224.88,224.51,224.56,6385.0,213.9622,214.1146,213.7623,213.8099,6385.0
2020-11-11 15:30:00,224.45,224.54,224.18,224.27,25592.0,213.7051,213.7908,213.4481,213.5338,25592.0
2020-11-11 15:35:00,224.17,224.53,223.83,224.35,20903.0,213.4385,213.7813,213.1148,213.6099,20903.0
2020-11-11 15:40:00,224.37,224.85,224.31,224.85,20431.0,213.629,214.086,213.5718,214.086,20431.0
2020-11-11 15:45:00,224.75,225.23,224.72,225.19,18705.0,213.9908,214.4478,213.9622,214.4097,18705.0
2020-11-11 15:50:00,225.01,225.74,225.01,225.55,28802.0,214.2383,214.9334,214.2383,214.7525,28802.0
2020-11-11 15:55:00,225.5,225.83,224.99,225.19,59070.0,214.7049,215.0191,214.2193,214.4097,59070.0
2020-11-12 09:30:00,224.28,224.86,222.6,223.51,17470.0,213.5433,214.0955,211.9437,212.8101,17470.0
2020-11-12 09:35:00,223.36,224.45,223.36,224.2,5500.0,212.6673,213.7051,212.6673,213.4671,5500.0
2020-11-12 09:40:00,224.24,224.45,223.81,224.0,5027.0,213.5052,213.7051,213.0958,213.2767,5027.0
2020-11-12 09:45:00,223.95,224.97,223.95,224.73,3402.0,213.2291,214.2002,213.2291,213.9717,3402.0
2020-11-12 09:50:00,224.9,225.14,224.71,224.78,5948.0,214.1336,214.3621,213.9527,214.0193,5948.0
2020-11-12 09:55:00,224.84,225.43,224.68,225.29,8548.0,214.0765,214.6382,213.9241,214.5049,8548.0
2020-11-12 10:00:00,225.33,225.46,224.78,224.94,11985.0,214.543,214.6668,214.0193,214.1717,11985.0
2020-11-12 10:05:00,225.02,225.66,225.02,225.65,2905.0,214.2479,214.8572,214.2479,214.8477,2905.0
2020-11-12 10:10:00,225.53,226.12,225.52,225.83,3114.0,214.7334,215.2952,214.7239,215.0191,3114.0
2020-11-12 10:15:00,225.77,225.98,225.63,225.86,1909.0,214.962,215.1619,214.8287,215.0476,1909.0
2020-11-12 10:20:00,226.01,226.01,225.3,225.35,4322.0,215.1905,215.1905,214.5145,214.5621,4322.0
2020-11-12 10:25:00,225.42,225.81,225.28,225.75,2500.0,214.6287,215.0,214.4954,214.9429,2500.0
2020-11-12 10:30:00,225.87,226.11,225.87,226.11,2801.0,215.0572,215.2857,215.0572,215.2857,2801.0
2020-11-12 10:35:00,226.14,227.04,226.13,226.97,4559.0,215.3142,216.1712,215.3047,216.1045,4559.0
2020-11-12 10:40:00,226.92,227.45,226.92,227.04,2144.0,216.0569,216.5615,216.0569,216.1712,2144.0
2020-11-12 10:45:00,227.14,227.14,226.73,226.74,3622.0,216.2664,216.2664,215.876,215.8855,3622.0
2020-11-12 10:50:00,226.76,227.13,226.41,227.09,4397.0,215.9046,216.2568,215.5713,216.2188,4397.0
2020-11-12 10:55:00,227.31,227.34,227.13,227.2,1664.0,216.4282,216.4568,216.2568,216.3235,1664.0
2020-11-12 11:00:00,227.11,227.23,226.77,226.89,5777.0,216.2378,216.3521,215.9141,216.0283,5777.0
2020-11-12 11:05:00,226.97,227.17,226.9,227.04,1108.0,216.1045,216.2949,216.0379,216.1712,1108.0
2020-11-12 11:10:00,227.0,227.01,226.64,226.7,4712.0,216.1331,216.1426,215.7903,215.8474,4712.0
2020-11-12 11:15:00,226.85,226.93,226.68,226.84,2613.0,215.9903,216.0664,215.8284,215.9807,2613.0
2020-11-12 11:20:00,226.82,226.82,226.31,226.65,2534.0,215.9617,215.9617,215.4761,215.7998,2534.0
2020-11-12 11:25:00,226.61,226.87,226.6,226.87,3877.0,215.7617,216.0093,215.7522,216.0093,3877.0
2020-11-12 11:30:00,226.81,226.81,226.48,226.58,4410.0,215.9522,215.9522,215.638,215.7332,4410.0
2020-11-12 11:35:00,226.55,226.82,226.54,226.73,2506.0,215.7046,215.9617,215.6951,215.876,2506.0
2020-11-12 11:40:00,226.64,226.73,225.98,226.07,3361.0,215.7903,215.876,215.1619,215.2476,3361.0
2020-11-12 11:45:00,226.1,226.51,226.1,226.38,3109.0,215.2762,215.6665,215.2762,215.5427,3109.0
2020-11-12 11:50:00,226.36,226.64,226.17,226.4,2560.0,215.5237,215.7903,215.3428,215.5618,2560.0
2020-11-12 11:55:00,226.29,226.29,225.83,225.83,1500.0,215.4571,215.4571,215.0191,215.0191,1500.0
2020-11-12 12:00:00,225.91,226.01,225.67,226.01,1631.0,215.0952,215.1905,214.8667,215.1905,1631.0
2020-11-12 12:05:00,226.01,226.16,225.89,226.1,2934.0,215.1905,215.3333,215.0762,215.2762,2934.0
2020-11-12 12:10:00,226.01,226.02,225.86,226.02,2200.0,215.1905,215.2,215.0476,215.2,2200.0
2020-11-12 12:15:00,226.01,226.01,225.45,225.48,2500.0,215.1905,215.1905,214.6573,214.6858,2500.0
2020-11-12 12:20:00,225.62,225.67,225.5,225.57,1537.0,214.8191,214.8667,214.7049,214.7715,1537.0
2020-11-12 12:25:00,225.33,225.35,224.89,224.89,1607.0,214.543,214.5621,214.1241,214.1241,1607.0
2020-11-12 12:30:00,225.05,225.3,224.99,225.05,1244.0,214.2764,214.5145,214.2193,214.2764,1244.0
2020-11-12 12:35:00,225.08,225.15,224.96,224.98,1000.0,214.305,214.3716,214.1907,214.2098,1000.0
2020-11-12 12:40:00,224.95,225.02,224.81,224.88,2219.0,214.1812,214.2479,214.0479,214.1146,2219.0
2020-11-12 12:45:00,224.86,224.86,224.28,224.33,3534.0,214.0955,214.0955,213.5433,213.5909,3534.0
2020-11-12 12:50:00,224.35,224.6,224.13,224.6,3119.0,213.6099,213.848,213.4005,213.848,3119.0
2020-11-12 12:55:00,224.69,224.84,224.63,224.68,2689.0,213.9337,214.0765,213.8765,213.9241,2689.0
2020-11-12 13:00:00,224.68,224.78,224.4,224.55,2301.0,213.9241,214.0193,213.6575,213.8004,2301.0
2020-11-12 13:05:00,224.49,224.49,224.25,224.46,1687.0,213.7432,213.7432,213.5147,213.7147,1687.0
2020-11-12 13:10:00,224.36,224.4,223.77,224.3,3502.0,213.6195,213.6575,213.0577,213.5623,3502.0
2020-11-12 13:15:00,224.22,224.22,223.57,223.91,4281.0,213.4862,213.4862,212.8673,213.191,4281.0
2020-11-12 13:20:00,224.0,224.28,223.74,223.93,5330.0,213.2767,213.5433,213.0291,213.21,5330.0
2020-11-12 13:25:00,223.96,224.31,223.83,224.19,6711.0,213.2386,213.5718,213.1148,213.4576,6711.0
2020-11-12 13:30:00,224.24,224.61,223.97,224.49,5146.0,213.5052,213.8575,213.2481,213.7432,5146.0
2020-11-12 13:35:00,224.49,224.65,224.34,224.65,3348.0,213.7432,213.8956,213.6004,213.8956,3348.0
2020-11-12 13:40:00,224.69,224.79,224.51,224.7,4148.0,213.9337,214.0289,213.7623,213.9432,4148.0
2020-11-12 13:45:00,224.69,224.76,224.48,224.5,3978.0,213.9337,214.0003,213.7337,213.7527,3978.0
2020-11-12 13:50:00,224.51,225.06,224.5,225.03,11776.0,213.7623,214.2859,213.7527,214.2574,11776.0
2020-11-12 13:55:00,225.05,225.13,224.88,224.99,6820.0,214.2764,214.3526,214.1146,214.2193,6820.0
2020-11-12 14:00:00,225.02,225.27,224.89,225.05,6602.0,214.2479,214.4859,214.1241,214.2764,6602.0
2020-11-12 14:05:00,225.04,225.1,224.5,224.53,6968.0,214.2669,214.324,213.7527,213.7813,6968.0
2020-11-12 14:10:00,224.53,224.53,224.09,224.09,7661.0,213.7813,213.7813,213.3624,213.3624,7661.0
2020-11-12 14:15:00,224.07,224.29,224.07,224.19,3900.0,213.3433,213.5528,213.3433,213.4576,3900.0
2020-11-12 14:20:00,224.2,224.4,224.13,224.31,3500.0,213.4671,213.6575,213.4005,213.5718,3500.0
2020-11-12 14:25:00,224.22,224.53,224.22,224.31,3060.0,213.4862,213.7813,213.4862,213.5718,3060.0
2020-11-12 14:30:00,224.2,224.63,224.03,224.45,4299.0,213.4671,213.8765,213.3052,213.7051,4299.0
2020-11-12 14:35:00,224.36,224.55,224.29,224.35,4634.0,213.6195,213.8004,213.5528,213.6099,4634.0
2020-11-12 14:40:00,224.38,224.38,223.95,223.96,7172.0,213.6385,213.6385,213.2291,213.2386,7172.0
2020-11-12 14:45:00,223.89,224.13,223.89,224.12,4701.0,213.172,213.4005,213.172,213.3909,4701.0
2020-11-12 14:50:00,223.91,224.33,223.91,224.1,7937.0,213.191,213.5909,213.191,213.3719,7937.0
2020-11-12 14:55:00,224.11,224.25,223.7,224.1,6114.0,213.3814,213.5147,212.991,213.3719,6114.0
2020-11-12 15:00:00,224.09,224.22,223.64,223.74,8260.0,213.3624,213.4862,212.9339,213.0291,8260.0
2020-11-12 15:05:00,223.73,223.74,223.06,223.39,6494.0,213.0196,213.0291,212.3817,212.6959,6494.0
2020-11-12 15:10:00,223.43,223.61,223.21,223.25,5568.0,212.734,212.9054,212.5245,212.5626,5568.0
2020-11-12 15:15:00,223.15,223.98,223.15,223.89,9498.0,212.4674,213.2576,212.4674,213.172,9498.0
2020-11-12 15:20:00,223.89,223.95,223.69,223.82,5279.0,213.172,213.2291,212.9815,213.1053,5279.0
2020-11-12 15:25:00,223.82,223.89,223.39,223.41,4900.0,213.1053,213.172,212.6959,212.7149,4900.0
2020-11-12 15:30:00,223.43,223.51,223.1,223.41,6238.0,212.734,212.8101,212.4198,212.7149,6238.0
2020-11-12 15:35:00,223.36,223.84,223.13,223.84,5658.0,212.6673,213.1243,212.4483,213.1243,5658.0
2020-11-12 15:40:00,223.76,223.91,223.47,223.71,7406.0,213.0482,213.191,212.7721,213.0006,7406.0
2020-11-12 15:45:00,223.78,224.47,223.38,224.47,15415.0,213.0672,213.7242,212.6864,213.7242,15415.0
2020-11-12 15:50:00,224.11,224.38,223.92,224.3,17679.0,213.3814,213.6385,213.2005,213.5623,17679.0
2020-11-12 15:55:00,224.3,225.36,224.12,225.22,95379.0,213.5623,214.5716,213.3909,214.4383,95379.0
2020-11-13 09:30:00,226.33,227.87,226.0,226.45,12357.0,215.4951,216.9614,215.1809,215.6094,12357.0
2020-11-13 09:35:00,226.31,226.97,226.31,226.74,1285.0,215.4761,216.1045,215.4761,215.8855,1285.0
2020-11-13 09:40:00,227.0,227.27,227.0,227.02,1732.0,216.1331,216.3901,216.1331,216.1521,1732.0
2020-11-13 09:45:00,227.1,228.0,227.09,228.0,2108.0,216.2283,217.0852,216.2188,217.0852,2108.0
2020-11-13 09:50:00,228.06,228.63,227.95,228.33,4559.0,217.1423,217.685,217.0376,217.3994,4559.0
2020-11-13 09:55:00,228.3,228.56,228.15,228.5,4153.0,217.3708,217.6184,217.228,217.5613,4153.0
2020-11-13 10:00:00,228.93,229.28,228.54,228.58,4103.0,217.9707,218.3039,217.5993,217.6374,4103.0
2020-11-13 10:05:00,228.7,228.7,228.22,228.57,3320.0,217.7517,217.7517,217.2947,217.6279,3320.0
2020-11-13 10:10:00,228.34,228.46,227.77,227.79,5751.0,217.4089,217.5232,216.8662,216.8853,5751.0
2020-11-13 10:15:00,227.56,227.83,227.36,227.52,2611.0,216.6663,216.9233,216.4758,216.6282,2611.0
2020-11-13 10:20:00,227.73,228.38,227.73,228.34,11868.0,216.8281,217.447,216.8281,217.4089,11868.0
2020-11-13 10:25:00,228.26,228.75,228.23,228.75,2042.0,217.3328,217.7993,217.3042,217.7993,2042.0
2020-11-13 10:30:00,228.6,228.69,228.09,228.36,3177.0,217.6565,217.7422,217.1709,217.428,3177.0
2020-11-13 10:35:00,228.4,228.66,228.23,228.66,1336.0,217.466,217.7136,217.3042,217.7136,1336.0
2020-11-13 10:40:00,228.33,229.0,228.32,228.79,2571.0,217.3994,218.0373,217.3899,217.8374,2571.0
2020-11-13 10:45:00,228.67,229.07,228.66,228.7,1947.0,217.7231,218.104,217.7136,217.7517,1947.0
2020-11-13 10:50:00,228.87,228.87,228.41,228.54,2435.0,217.9135,217.9135,217.4756,217.5993,2435.0
2020-11-13 10:55:00,228.66,228.87,228.42,228.87,3743.0,217.7136,217.9135,217.4851,217.9135,3743.0
2020-11-13 11:00:00,228.78,229.24,228.77,229.24,1346.0,217.8279,218.2658,217.8183,218.2658,1346.0
2020-11-13 11:05:00,229.02,229.35,229.01,229.35,2577.0,218.0564,218.3706,218.0468,218.3706,2577.0
2020-11-13 11:10:00,229.31,229.4,228.92,228.92,2425.0,218.3325,218.4182,217.9612,217.9612,2425.0
2020-11-13 11:15:00,229.0,229.33,229.0,229.28,1710.0,218.0373,218.3515,218.0373,218.3039,1710.0
2020-11-13 11:20:00,229.26,229.44,229.11,229.25,3612.0,218.2849,218.4563,218.1421,218.2754,3612.0
2020-11-13 11:25:00,229.28,229.67,228.94,229.36,6685.0,218.3039,218.6753,217.9802,218.3801,6685.0
2020-11-13 11:30:00,229.35,229.54,229.21,229.28,5048.0,218.3706,218.5515,218.2373,218.3039,5048.0
2020-11-13 11:35:00,229.27,230.0,229.26,229.84,58603.0,218.2944,218.9895,218.2849,218.8371,58603.0
2020-11-13 11:40:00,229.83,229.89,229.38,229.52,3800.0,218.8276,218.8847,218.3991,218.5324,3800.0
2020-11-13 11:45:00,229.63,229.87,229.46,229.77,3127.0,218.6372,218.8657,218.4753,218.7705,3127.0
2020-11-13 11:50:00,229.61,229.66,229.28,229.28,2400.0,218.6181,218.6657,218.3039,218.3039,2400.0
2020-11-13 11:55:00,229.29,229.32,228.85,229.0,3033.0,218.3134,218.342,217.8945,218.0373,3033.0
2020-11-13 12:00:00,228.98,229.39,228.98,229.22,3291.0,218.0183,218.4087,218.0183,218.2468,3291.0
2020-11-13 12:05:00,229.12,229.19,228.99,229.08,1636.0,218.1516,218.2182,218.0278,218.1135,1636.0
2020-11-13 12:10:00,229.25,229.29,228.9,228.9,2530.0,218.2754,218.3134,217.9421,217.9421,2530.0
2020-11-13 12:15:00,228.88,229.05,228.72,228.83,3194.0,217.9231,218.0849,217.7707,217.8755,3194.0
2020-11-13 12:20:00,228.73,228.73,228.38,228.38,1000.0,217.7803,217.7803,217.447,217.447,1000.0
2020-11-13 12:25:00,228.4,228.4,228.16,228.37,1220.0,217.466,217.466,217.2375,217.4375,1220.0
2020-11-13 12:30:00,228.3,228.6,228.3,228.6,1168.0,217.3708,217.6565,217.3708,217.6565,1168.0
2020-11-13 12:35:00,228.55,228.89,228.53,228.89,6705.0,217.6089,217.9326,217.5898,217.9326,6705.0
2020-11-13 12:40:00,228.95,229.21,228.95,229.07,4369.0,217.9897,218.2373,217.9897,218.104,4369.0
2020-11-13 12:45:00,229.07,229.31,229.07,229.25,7603.0,218.104,218.3325,218.104,218.2754,7603.0
2020-11-13 12:50:00,229.34,229.8,229.34,229.78,1401.0,218.361,218.799,218.361,218.78,1401.0
2020-11-13 12:55:00,229.78,229.87,229.54,229.56,4216.0,218.78,218.8657,218.5515,218.5705,4216.0
2020-11-13 13:00:00,229.63,229.79,229.63,229.75,3208.0,218.6372,218.7895,218.6372,218.7514,3208.0
2020-11-13 13:05:00,229.72,229.82,229.66,229.76,2595.0,218.7229,218.8181,218.6657,218.7609,2595.0
2020-11-13 13:10:00,229.95,230.0,229.78,229.82,4697.0,218.9418,218.9895,218.78,218.8181,4697.0
2020-11-13 13:15:00,229.94,230.39,229.92,230.3,4408.0,218.9323,219.3608,218.9133,219.2751,4408.0
2020-11-13 13:20:00,230.39,230.42,230.04,230.12,6685.0,219.3608,219.3893,219.0275,219.1037,6685.0
2020-11-13 13:25:00,230.3,230.45,230.19,230.35,7243.0,219.2751,219.4179,219.1704,219.3227,7243.0
2020-11-13 13:30:00,230.34,230.4,230.07,230.19,6207.0,219.3132,219.3703,219.0561,219.1704,6207.0
2020-11-13 13:35:00,230.17,230.66,230.16,230.64,5149.0,219.1513,219.6179,219.1418,219.5988,5149.0
2020-11-13 13:40:00,230.66,230.8,230.47,230.65,5171.0,219.6179,219.7512,219.437,219.6083,5171.0
2020-11-13 13:45:00,230.51,230.55,230.27,230.43,3830.0,219.475,219.5131,219.2465,219.3989,3830.0
2020-11-13 13:50:00,230.43,230.81,230.41,230.66,4868.0,219.3989,219.7607,219.3798,219.6179,4868.0
2020-11-13 13:55:00,230.73,231.15,230.7,231.15,2739.0,219.6845,220.0844,219.6559,220.0844,2739.0
2020-11-13 14:00:00,231.15,231.3,230.98,231.1,4168.0,220.0844,220.2272,219.9225,220.0368,4168.0
2020-11-13 14:05:00,231.09,231.29,231.05,231.29,1819.0,220.0273,220.2177,219.9892,220.2177,1819.0
2020-11-13 14:10:00,231.25,231.6,231.22,231.55,6276.0,220.1796,220.5129,220.151,220.4653,6276.0
2020-11-13 14:15:00,231.55,231.8,231.47,231.8,13557.0,220.4653,220.7033,220.3891,220.7033,13557.0
2020-11-13 14:20:00,231.86,232.33,231.8,231.95,4315.0,220.7604,221.2079,220.7033,220.8461,4315.0
2020-11-13 14:25:00,231.99,232.05,231.74,231.82,5791.0,220.8842,220.9413,220.6462,220.7223,5791.0
2020-11-13 14:30:00,231.83,232.03,231.59,231.74,3586.0,220.7318,220.9223,220.5033,220.6462,3586.0
2020-11-13 14:35:00,231.76,231.97,231.6,231.76,3298.0,220.6652,220.8651,220.5129,220.6652,3298.0
2020-11-13 14:40:00,231.78,231.78,231.49,231.61,4698.0,220.6842,220.6842,220.4081,220.5224,4698.0
2020-11-13 14:45:00,231.74,231.85,231.55,231.66,3711.0,220.6462,220.7509,220.4653,220.57,3711.0
2020-11-13 14:50:00,231.65,231.79,231.49,231.77,2510.0,220.5605,220.6938,220.4081,220.6747,2510.0
2020-11-13 14:55:00,231.98,232.34,231.98,232.1,4569.0,220.8747,221.2174,220.8747,220.9889,4569.0
2020-11-13 15:00:00,232.01,232.01,231.78,231.78,2200.0,220.9032,220.9032,220.6842,220.6842,2200.0
2020-11-13 15:05:00,231.65,231.77,231.53,231.66,4832.0,220.5605,220.6747,220.4462,220.57,4832.0
2020-11-13 15:10:00,231.65,231.73,231.32,231.55,3800.0,220.5605,220.6366,220.2463,220.4653,3800.0
2020-11-13 15:15:00,231.65,231.73,231.09,231.34,2965.0,220.5605,220.6366,220.0273,220.2653,2965.0
2020-11-13 15:20:00,231.39,231.39,231.01,231.01,4401.0,220.3129,220.3129,219.9511,219.9511,4401.0
2020-11-13 15:25:00,230.97,231.38,230.97,231.29,4020.0,219.913,220.3034,219.913,220.2177,4020.0
2020-11-13 15:30:00,231.22,232.11,231.15,231.99,13257.0,220.151,220.9984,220.0844,220.8842,13257.0
2020-11-13 15:35:00,232.08,232.32,231.94,232.09,8299.0,220.9699,221.1984,220.8366,220.9794,8299.0
2020-11-13 15:40:00,232.13,232.39,232.02,232.19,8595.0,221.0175,221.265,220.9128,221.0746,8595.0
2020-11-13 15:45:00,232.24,232.28,231.89,231.96,11218.0,221.1222,221.1603,220.789,220.8556,11218.0
2020-11-13 15:50:00,231.96,232.2,231.68,231.68,33325.0,220.8556,221.0841,220.589,220.589,33325.0
2020-11-13 15:55:00,231.57,232.09,231.37,231.94,104730.0,220.4843,220.9794,220.2939,220.8366,104730.0
2020-11-16 09:30:00,235.15,236.03,234.57,234.58,37585.0,223.8929,224.7308,223.3407,223.3502,37585.0
2020-11-16 09:35:00,234.97,234.97,233.64,233.78,13126.0,223.7215,223.7215,222.4552,222.5885,13126.0
2020-11-16 09:40:00,233.78,234.29,233.5,234.07,8946.0,222.5885,223.0741,222.3219,222.8646,8946.0
2020-11-16 09:45:00,234.09,234.59,233.0,233.24,25459.0,222.8837,223.3597,221.8458,222.0743,25459.0
2020-11-16 09:50:00,233.29,233.4,231.84,232.43,33900.0,222.122,222.2267,220.7414,221.3031,33900.0
2020-11-16 09:55:00,232.38,233.02,231.75,232.51,26479.0,221.2555,221.8649,220.6557,221.3793,26479.0
2020-11-16 10:00:00,232.78,232.78,231.93,232.14,8803.0,221.6364,221.6364,220.8271,221.027,8803.0
2020-11-16 10:05:00,232.43,232.76,232.01,232.43,30244.0,221.3031,221.6173,220.9032,221.3031,30244.0
2020-11-16 10:10:00,232.39,232.73,232.23,232.64,15523.0,221.265,221.5888,221.1127,221.5031,15523.0
2020-11-16 10:15:00,232.73,232.87,232.44,232.77,11494.0,221.5888,221.7221,221.3126,221.6268,11494.0
2020-11-16 10:20:00,232.85,233.63,232.33,233.63,4811.0,221.703,222.4457,221.2079,222.4457,4811.0
2020-11-16 10:25:00,233.58,234.14,233.13,234.14,3583.0,222.3981,222.9313,221.9696,222.9313,3583.0
2020-11-16 10:30:00,233.99,234.24,233.79,234.08,4827.0,222.7884,223.0265,222.598,222.8741,4827.0
2020-11-16 10:35:00,234.02,234.27,233.81,233.93,3972.0,222.817,223.055,222.6171,222.7313,3972.0
2020-11-16 10:40:00,233.81,233.82,233.32,233.53,8330.0,222.6171,222.6266,222.1505,222.3505,8330.0
2020-11-16 10:45:00,233.26,233.77,233.15,233.32,8148.0,222.0934,222.579,221.9887,222.1505,8148.0
2020-11-16 10:50:00,233.21,234.2,233.21,234.2,4113.0,222.0458,222.9884,222.0458,222.9884,4113.0
2020-11-16 10:55:00,234.25,234.74,234.05,234.54,10809.0,223.036,223.5025,222.8456,223.3121,10809.0
2020-11-16 11:00:00,234.66,234.92,234.34,234.91,9794.0,223.4264,223.6739,223.1217,223.6644,9794.0
2020-11-16 11:05:00,234.82,235.0,234.65,235.0,7298.0,223.5787,223.7501,223.4168,223.7501,7298.0
2020-11-16 11:10:00,235.0,235.59,235.0,235.45,29726.0,223.7501,224.3118,223.7501,224.1786,29726.0
2020-11-16 11:15:00,235.56,235.9,235.55,235.75,6777.0,224.2833,224.607,224.2738,224.4642,6777.0
2020-11-16 11:20:00,235.86,235.92,234.94,235.08,7654.0,224.5689,224.6261,223.693,223.8263,7654.0
2020-11-16 11:25:00,235.01,235.68,234.95,235.4,4221.0,223.7596,224.3975,223.7025,224.1309,4221.0
2020-11-16 11:30:00,235.35,235.5,235.12,235.14,5388.0,224.0833,224.2262,223.8643,223.8834,5388.0
2020-11-16 11:35:00,235.11,235.4,235.09,235.14,3601.0,223.8548,224.1309,223.8358,223.8834,3601.0
2020-11-16 11:40:00,235.22,235.22,234.84,234.95,12823.0,223.9596,223.9596,223.5978,223.7025,12823.0
2020-11-16 11:45:00,234.95,234.95,233.49,233.56,68186.0,223.7025,223.7025,222.3124,222.379,68186.0
2020-11-16 11:50:00,233.57,233.98,233.57,233.91,8965.0,222.3886,222.7789,222.3886,222.7123,8965.0
2020-11-16 11:55:00,233.88,233.99,233.76,233.79,7704.0,222.6837,222.7884,222.5695,222.598,7704.0
2020-11-16 12:00:00,233.85,233.97,233.61,233.73,10377.0,222.6551,222.7694,222.4266,222.5409,10377.0
2020-11-16 12:05:00,233.67,233.81,233.54,233.64,12565.0,222.4838,222.6171,222.36,222.4552,12565.0
2020-11-16 12:10:00,233.63,233.84,233.18,233.71,16551.0,222.4457,222.6456,222.0172,222.5218,16551.0
2020-11-16 12:15:00,233.64,233.9,233.01,233.13,6131.0,222.4552,222.7028,221.8554,221.9696,6131.0
2020-11-16 12:20:00,232.95,233.13,232.68,232.68,33927.0,221.7982,221.9696,221.5412,221.5412,33927.0
2020-11-16 12:25:00,232.56,233.03,232.56,232.98,5377.0,221.4269,221.8744,221.4269,221.8268,5377.0
2020-11-16 12:30:00,233.04,233.32,232.76,232.97,8863.0,221.8839,222.1505,221.6173,221.8173,8863.0
2020-11-16 12:35:00,232.94,233.16,232.89,233.11,5176.0,221.7887,221.9982,221.7411,221.9506,5176.0
2020-11-16 12:40:00,232.95,233.65,232.95,233.42,3692.0,221.7982,222.4647,221.7982,222.2457,3692.0
2020-11-16 12:45:00,233.38,233.52,233.16,233.19,6464.0,222.2076,222.3409,221.9982,222.0267,6464.0
2020-11-16 12:50:00,233.3,233.67,233.3,233.67,7869.0,222.1315,222.4838,222.1315,222.4838,7869.0
2020-11-16 12:55:00,233.47,233.52,233.18,233.41,6113.0,222.2933,222.3409,222.0172,222.2362,6113.0
2020-11-16 13:00:00,233.44,233.6,233.26,233.34,5800.0,222.2648,222.4171,222.0934,222.1696,5800.0
2020-11-16 13:05:00,233.34,233.52,232.87,232.87,8788.0,222.1696,222.3409,221.7221,221.7221,8788.0
2020-11-16 13:10:00,232.9,233.14,232.76,233.04,6113.0,221.7506,221.9791,221.6173,221.8839,6113.0
2020-11-16 13:15:00,233.02,233.68,232.97,233.48,10697.0,221.8649,222.4933,221.8173,222.3029,10697.0
2020-11-16 13:20:00,233.47,233.58,233.13,233.58,11423.0,222.2933,222.3981,221.9696,222.3981,11423.0
2020-11-16 13:25:00,233.52,233.6,233.14,233.14,4850.0,222.3409,222.4171,221.9791,221.9791,4850.0
2020-11-16 13:30:00,233.2,233.58,233.05,233.49,6192.0,222.0363,222.3981,221.8934,222.3124,6192.0
2020-11-16 13:35:00,233.44,233.54,233.23,233.4,3742.0,222.2648,222.36,222.0648,222.2267,3742.0
2020-11-16 13:40:00,233.34,233.34,232.92,233.09,9571.0,222.1696,222.1696,221.7697,221.9315,9571.0
2020-11-16 13:45:00,233.05,233.61,233.05,233.49,13685.0,221.8934,222.4266,221.8934,222.3124,13685.0
2020-11-16 13:50:00,233.57,233.79,233.44,233.61,4646.0,222.3886,222.598,222.2648,222.4266,4646.0
2020-11-16 13:55:00,233.72,234.12,233.67,234.09,3298.0,222.5314,222.9122,222.4838,222.8837,3298.0
2020-11-16 14:00:00,233.97,234.03,233.25,233.4,4634.0,222.7694,222.8265,222.0839,222.2267,4634.0
2020-11-16 14:05:00,233.49,233.56,233.22,233.5,6107.0,222.3124,222.379,222.0553,222.3219,6107.0
2020-11-16 14:10:00,233.5,233.78,233.49,233.5,2891.0,222.3219,222.5885,222.3124,222.3219,2891.0
2020-11-16 14:15:00,233.57,233.64,233.42,233.63,5339.0,222.3886,222.4552,222.2457,222.4457,5339.0
2020-11-16 14:20:00,233.63,233.64,233.4,233.59,9647.0,222.4457,222.4552,222.2267,222.4076,9647.0
2020-11-16 14:25:00,233.52,233.75,233.47,233.69,6759.0,222.3409,222.5599,222.2933,222.5028,6759.0
2020-11-16 14:30:00,233.68,234.13,233.67,234.1,21790.0,222.4933,222.9217,222.4838,222.8932,21790.0
2020-11-16 14:35:00,234.23,234.39,233.97,233.99,4401.0,223.017,223.1693,222.7694,222.7884,4401.0
2020-11-16 14:40:00,233.99,234.25,233.98,234.22,4225.0,222.7884,223.036,222.7789,223.0074,4225.0
2020-11-16 14:45:00,234.17,234.28,233.73,234.04,9578.0,222.9598,223.0646,222.5409,222.8361,9578.0
2020-11-16 14:50:00,234.19,234.57,234.07,234.5,8587.0,222.9789,223.3407,222.8646,223.274,8587.0
2020-11-16 14:55:00,234.5,234.55,234.0,234.01,19334.0,223.274,223.3216,222.798,222.8075,19334.0
2020-11-16 15:00:00,234.0,234.0,233.25,233.25,4050.0,222.798,222.798,222.0839,222.0839,4050.0
2020-11-16 15:05:00,233.45,233.47,232.87,233.23,4243.0,222.2743,222.2933,221.7221,222.0648,4243.0
2020-11-16 15:10:00,233.3,233.48,232.92,232.99,3804.0,222.1315,222.3029,221.7697,221.8363,3804.0
2020-11-16 15:15:00,232.87,232.96,232.57,232.65,5333.0,221.7221,221.8078,221.4364,221.5126,5333.0
2020-11-16 15:20:00,232.74,233.34,232.74,233.28,8355.0,221.5983,222.1696,221.5983,222.1124,8355.0
2020-11-16 15:25:00,233.33,233.58,233.03,233.16,9647.0,222.16,222.3981,221.8744,221.9982,9647.0
2020-11-16 15:30:00,233.12,233.45,233.09,233.4,6976.0,221.9601,222.2743,221.9315,222.2267,6976.0
2020-11-16 15:35:00,233.48,233.78,233.3,233.75,19135.0,222.3029,222.5885,222.1315,222.5599,19135.0
2020-11-16 15:40:00,233.79,234.43,233.77,234.38,19578.0,222.598,223.2074,222.579,223.1598,19578.0
2020-11-16 15:45:00,234.45,234.88,234.23,234.86,20367.0,223.2264,223.6358,223.017,223.6168,20367.0
2020-11-16 15:50:00,234.77,234.89,234.36,234.45,37957.0,223.5311,223.6454,223.1407,223.2264,37957.0
2020-11-16 15:55:00,234.58,235.91,234.38,235.78,146839.0,223.3502,224.6165,223.1598,224.4928,146839.0
2020-11-17 09:30:00,232.35,233.29,230.02,230.25,33524.0,221.227,222.122,219.0085,219.2275,33524.0
2020-11-17 09:35:00,230.45,230.81,229.34,230.69,12069.0,219.4179,219.7607,218.361,219.6464,12069.0
2020-11-17 09:40:00,230.64,231.33,230.21,231.33,8025.0,219.5988,220.2558,219.1894,220.2558,8025.0
2020-11-17 09:45:00,231.1,231.38,230.52,231.13,7512.0,220.0368,220.3034,219.4846,220.0654,7512.0
2020-11-17 09:50:00,231.12,231.48,228.3,228.71,15865.0,220.0558,220.3986,217.3708,217.7612,15865.0
2020-11-17 09:55:00,228.48,228.9,227.5,227.5,9099.0,217.5422,217.9421,216.6091,216.6091,9099.0
2020-11-17 10:00:00,227.64,229.7,227.64,229.19,15780.0,216.7424,218.7038,216.7424,218.2182,15780.0
2020-11-17 10:05:00,229.25,229.42,228.75,229.41,7492.0,218.2754,218.4372,217.7993,218.4277,7492.0
2020-11-17 10:10:00,229.39,229.72,228.51,228.66,15067.0,218.4087,218.7229,217.5708,217.7136,15067.0
2020-11-17 10:15:00,228.66,228.96,228.14,228.96,8588.0,217.7136,217.9992,217.2185,217.9992,8588.0
2020-11-17 10:20:00,228.97,230.14,228.79,229.57,11930.0,218.0088,219.1228,217.8374,218.58,11930.0
2020-11-17 10:25:00,229.72,229.8,229.26,229.44,6943.0,218.7229,218.799,218.2849,218.4563,6943.0
2020-11-17 10:30:00,229.49,229.82,229.16,229.49,4706.0,218.5039,218.8181,218.1897,218.5039,4706.0
2020-11-17 10:35:00,229.49,230.18,229.4,230.05,6805.0,218.5039,219.1608,218.4182,219.0371,6805.0
2020-11-17 10:40:00,230.08,230.45,230.04,230.18,4752.0,219.0656,219.4179,219.0275,219.1608,4752.0
2020-11-17 10:45:00,230.1,230.47,229.86,230.33,4600.0,219.0847,219.437,218.8562,219.3037,4600.0
2020-11-17 10:50:00,230.38,231.44,230.35,231.42,6916.0,219.3513,220.3605,219.3227,220.3415,6916.0
2020-11-17 10:55:00,231.31,231.75,231.12,231.61,8277.0,220.2367,220.6557,220.0558,220.5224,8277.0
2020-11-17 11:00:00,231.59,231.59,231.02,231.23,4212.0,220.5033,220.5033,219.9606,220.1606,4212.0
2020-11-17 11:05:00,231.23,231.82,231.2,231.49,4109.0,220.1606,220.7223,220.132,220.4081,4109.0
2020-11-17 11:10:00,231.29,231.67,231.14,231.67,5877.0,220.2177,220.5795,220.0749,220.5795,5877.0
2020-11-17 11:15:00,231.74,232.45,231.64,232.41,6899.0,220.6462,221.3222,220.5509,221.2841,6899.0
2020-11-17 11:20:00,232.36,232.36,231.94,231.95,38157.0,221.2365,221.2365,220.8366,220.8461,38157.0
2020-11-17 11:25:00,231.95,231.95,231.63,231.63,18087.0,220.8461,220.8461,220.5414,220.5414,18087.0
2020-11-17 11:30:00,231.68,231.94,231.03,231.41,36742.0,220.589,220.8366,219.9701,220.332,36742.0
2020-11-17 11:35:00,231.55,232.72,231.55,232.72,9008.0,220.4653,221.5792,220.4653,221.5792,9008.0
2020-11-17 11:40:00,232.53,232.53,231.98,232.07,4428.0,221.3983,221.3983,220.8747,220.9604,4428.0
2020-11-17 11:45:00,231.9,231.95,231.19,231.88,4332.0,220.7985,220.8461,220.1225,220.7795,4332.0
2020-11-17 11:50:00,231.92,232.25,231.76,232.24,2441.0,220.8175,221.1317,220.6652,221.1222,2441.0
2020-11-17 11:55:00,232.21,232.41,231.94,232.3,3735.0,221.0937,221.2841,220.8366,221.1793,3735.0
2020-11-17 12:00:00,232.07,232.46,231.99,232.44,4815.0,220.9604,221.3317,220.8842,221.3126,4815.0
2020-11-17 12:05:00,232.35,232.83,232.35,232.63,5421.0,221.227,221.684,221.227,221.4936,5421.0
2020-11-17 12:10:00,232.65,233.35,232.49,233.35,4817.0,221.5126,222.1791,221.3603,222.1791,4817.0
2020-11-17 12:15:00,233.36,233.45,232.72,232.99,3491.0,222.1886,222.2743,221.5792,221.8363,3491.0
2020-11-17 12:20:00,232.85,233.25,232.61,232.63,2828.0,221.703,222.0839,221.4745,221.4936,2828.0
2020-11-17 12:25:00,232.85,233.58,232.85,233.38,4474.0,221.703,222.3981,221.703,222.2076,4474.0
2020-11-17 12:30:00,233.25,233.25,232.65,232.71,4100.0,222.0839,222.0839,221.5126,221.5697,4100.0
2020-11-17 12:35:00,232.77,233.27,232.56,232.88,3253.0,221.6268,222.1029,221.4269,221.7316,3253.0
2020-11-17 12:40:00,232.94,233.05,232.64,233.05,3171.0,221.7887,221.8934,221.5031,221.8934,3171.0
2020-11-17 12:45:00,232.88,233.08,232.6,232.74,3400.0,221.7316,221.922,221.465,221.5983,3400.0
2020-11-17 12:50:00,232.71,232.91,232.49,232.67,4530.0,221.5697,221.7601,221.3603,221.5316,4530.0
2020-11-17 12:55:00,232.74,232.96,232.57,232.95,2607.0,221.5983,221.8078,221.4364,221.7982,2607.0
2020-11-17 13:00:00,232.85,232.93,232.45,232.45,2300.0,221.703,221.7792,221.3222,221.3222,2300.0
2020-11-17 13:05:00,232.52,233.05,232.33,233.05,5809.0,221.3888,221.8934,221.2079,221.8934,5809.0
2020-11-17 13:10:00,232.94,233.09,232.68,232.88,3407.0,221.7887,221.9315,221.5412,221.7316,3407.0
2020-11-17 13:15:00,232.91,233.36,232.9,233.04,4039.0,221.7601,222.1886,221.7506,221.8839,4039.0
2020-11-17 13:20:00,233.0,233.3,232.97,233.08,3602.0,221.8458,222.1315,221.8173,221.922,3602.0
2020-11-17 13:25:00,233.2,233.49,233.01,233.01,4200.0,222.0363,222.3124,221.8554,221.8554,4200.0
2020-11-17 13:30:00,233.02,233.08,232.6,232.6,2673.0,221.8649,221.922,221.465,221.465,2673.0
2020-11-17 13:35:00,232.56,232.81,232.52,232.52,4039.0,221.4269,221.6649,221.3888,221.3888,4039.0
2020-11-17 13:40:00,232.64,232.73,232.31,232.41,3515.0,221.5031,221.5888,221.1889,221.2841,3515.0
2020-11-17 13:45:00,232.5,232.64,232.23,232.42,4001.0,221.3698,221.5031,221.1127,221.2936,4001.0
2020-11-17 13:50:00,232.32,232.38,231.65,231.71,4392.0,221.1984,221.2555,220.5605,220.6176,4392.0
2020-11-17 13:55:00,231.71,231.93,231.66,231.86,4003.0,220.6176,220.8271,220.57,220.7604,4003.0
2020-11-17 14:00:00,231.85,232.13,231.64,231.99,6661.0,220.7509,221.0175,220.5509,220.8842,6661.0
2020-11-17 14:05:00,231.88,232.2,231.7,232.03,5410.0,220.7795,221.0841,220.6081,220.9223,5410.0
2020-11-17 14:10:00,231.93,232.56,231.8,232.56,5353.0,220.8271,221.4269,220.7033,221.4269,5353.0
2020-11-17 14:15:00,232.43,232.58,232.26,232.35,3786.0,221.3031,221.4459,221.1413,221.227,3786.0
2020-11-17 14:20:00,232.46,232.62,232.25,232.3,3510.0,221.3317,221.484,221.1317,221.1793,3510.0
2020-11-17 14:25:00,232.42,232.42,232.16,232.25,1500.0,221.2936,221.2936,221.046,221.1317,1500.0
2020-11-17 14:30:00,232.25,232.33,231.87,232.0,4736.0,221.1317,221.2079,220.7699,220.8937,4736.0
2020-11-17 14:35:00,232.01,232.12,231.9,232.12,3889.0,220.9032,221.008,220.7985,221.008,3889.0
2020-11-17 14:40:00,232.17,232.35,231.99,232.25,3502.0,221.0556,221.227,220.8842,221.1317,3502.0
2020-11-17 14:45:00,232.16,232.51,232.14,232.51,4354.0,221.046,221.3793,221.027,221.3793,4354.0
2020-11-17 14:50:00,232.41,232.52,232.16,232.44,4475.0,221.2841,221.3888,221.046,221.3126,4475.0
2020-11-17 14:55:00,232.39,232.53,232.2,232.26,4384.0,221.265,221.3983,221.0841,221.1413,4384.0
2020-11-17 15:00:00,232.25,232.35,231.95,232.16,6479.0,221.1317,221.227,220.8461,221.046,6479.0
2020-11-17 15:05:00,232.13,232.15,231.67,231.75,6398.0,221.0175,221.0365,220.5795,220.6557,6398.0
2020-11-17 15:10:00,231.75,232.13,231.74,231.91,6844.0,220.6557,221.0175,220.6462,220.808,6844.0
2020-11-17 15:15:00,231.97,232.08,231.59,231.6,4449.0,220.8651,220.9699,220.5033,220.5129,4449.0
2020-11-17 15:20:00,231.51,231.64,231.09,231.18,4974.0,220.4272,220.5509,220.0273,220.113,4974.0
2020-11-17 15:25:00,231.16,231.26,230.96,231.23,5313.0,220.0939,220.1891,219.9035,220.1606,5313.0
2020-11-17 15:30:00,231.23,231.46,231.06,231.32,6961.0,220.1606,220.3796,219.9987,220.2463,6961.0
2020-11-17 15:35:00,231.26,231.6,230.98,231.25,8300.0,220.1891,220.5129,219.9225,220.1796,8300.0
2020-11-17 15:40:00,231.25,231.46,230.97,231.4,7181.0,220.1796,220.3796,219.913,220.3224,7181.0
2020-11-17 15:45:00,231.41,231.5,231.12,231.25,11155.0,220.332,220.4176,220.0558,220.1796,11155.0
2020-11-17 15:50:00,231.15,231.61,230.73,231.36,20159.0,220.0844,220.5224,219.6845,220.2843,20159.0
2020-11-17 15:55:00,231.41,231.58,231.24,231.42,53275.0,220.332,220.4938,220.1701,220.3415,53275.0
2020-11-18 09:30:00,231.37,231.76,230.99,231.19,12974.0,220.2939,220.6652,219.9321,220.1225,12974.0
2020-11-18 09:35:00,231.32,231.54,231.0,231.3,8411.0,220.2463,220.4557,219.9416,220.2272,8411.0
2020-11-18 09:40:00,231.41,232.67,231.41,232.44,4159.0,220.332,221.5316,220.332,221.3126,4159.0
2020-11-18 09:45:00,232.66,233.02,232.47,232.84,7275.0,221.5221,221.8649,221.3412,221.6935,7275.0
2020-11-18 09:50:00,232.54,232.64,232.02,232.09,8400.0,221.4079,221.5031,220.9128,220.9794,8400.0
2020-11-18 09:55:00,232.4,233.04,232.28,233.04,4258.0,221.2746,221.8839,221.1603,221.8839,4258.0
2020-11-18 10:00:00,233.03,233.2,232.84,233.2,4600.0,221.8744,222.0363,221.6935,222.0363,4600.0
2020-11-18 10:05:00,233.17,233.29,232.82,233.15,7816.0,222.0077,222.122,221.6745,221.9887,7816.0
2020-11-18 10:10:00,233.27,233.83,233.13,233.43,5805.0,222.1029,222.6361,221.9696,222.2553,5805.0
2020-11-18 10:15:00,233.4,233.76,233.22,233.36,5573.0,222.2267,222.5695,222.0553,222.1886,5573.0
2020-11-18 10:20:00,233.45,233.65,233.02,233.39,6303.0,222.2743,222.4647,221.8649,222.2172,6303.0
2020-11-18 10:25:00,233.62,233.79,233.2,233.52,8560.0,222.4362,222.598,222.0363,222.3409,8560.0
2020-11-18 10:30:00,233.61,234.2,233.52,234.14,4250.0,222.4266,222.9884,222.3409,222.9313,4250.0
2020-11-18 10:35:00,234.2,234.61,234.05,234.61,5850.0,222.9884,223.3788,222.8456,223.3788,5850.0
2020-11-18 10:40:00,234.53,234.9,234.31,234.31,3500.0,223.3026,223.6549,223.0931,223.0931,3500.0
2020-11-18 10:45:00,234.32,234.44,234.06,234.06,4011.0,223.1026,223.2169,222.8551,222.8551,4011.0
2020-11-18 10:50:00,234.02,234.22,233.69,233.69,3430.0,222.817,223.0074,222.5028,222.5028,3430.0
2020-11-18 10:55:00,233.7,233.8,232.77,233.02,7902.0,222.5123,222.6075,221.6268,221.8649,7902.0
2020-11-18 11:00:00,233.0,233.52,232.88,233.49,9141.0,221.8458,222.3409,221.7316,222.3124,9141.0
2020-11-18 11:05:00,233.6,234.5,233.6,234.5,4806.0,222.4171,223.274,222.4171,223.274,4806.0
2020-11-18 11:10:00,234.49,234.56,233.97,234.2,3926.0,223.2645,223.3312,222.7694,222.9884,3926.0
2020-11-18 11:15:00,234.31,234.31,233.92,234.11,2642.0,223.0931,223.0931,222.7218,222.9027,2642.0
2020-11-18 11:20:00,234.3,234.7,234.17,234.45,4483.0,223.0836,223.4645,222.9598,223.2264,4483.0
2020-11-18 11:25:00,234.53,234.85,234.41,234.85,2167.0,223.3026,223.6073,223.1883,223.6073,2167.0
2020-11-18 11:30:00,234.95,234.95,234.52,234.61,4356.0,223.7025,223.7025,223.2931,223.3788,4356.0
2020-11-18 11:35:00,234.56,234.63,234.07,234.08,6951.0,223.3312,223.3978,222.8646,222.8741,6951.0
2020-11-18 11:40:00,234.08,234.24,233.95,234.11,2987.0,222.8741,223.0265,222.7504,222.9027,2987.0
2020-11-18 11:45:00,234.15,234.17,233.91,234.16,2722.0,222.9408,222.9598,222.7123,222.9503,2722.0
2020-11-18 11:50:00,234.01,234.5,233.9,234.24,5011.0,222.8075,223.274,222.7028,223.0265,5011.0
2020-11-18 11:55:00,234.31,234.32,234.13,234.14,1700.0,223.0931,223.1026,222.9217,222.9313,1700.0
2020-11-18 12:00:00,234.07,234.07,233.75,234.03,2617.0,222.8646,222.8646,222.5599,222.8265,2617.0
2020-11-18 12:05:00,234.04,234.23,234.03,234.11,4709.0,222.8361,223.017,222.8265,222.9027,4709.0
2020-11-18 12:10:00,234.12,234.17,233.81,233.96,3218.0,222.9122,222.9598,222.6171,222.7599,3218.0
2020-11-18 12:15:00,233.98,234.13,233.9,234.03,1302.0,222.7789,222.9217,222.7028,222.8265,1302.0
2020-11-18 12:20:00,233.92,234.15,233.85,234.06,3300.0,222.7218,222.9408,222.6551,222.8551,3300.0
2020-11-18 12:25:00,234.01,234.01,233.69,233.81,2716.0,222.8075,222.8075,222.5028,222.6171,2716.0
2020-11-18 12:30:00,233.75,233.82,233.32,233.4,2033.0,222.5599,222.6266,222.1505,222.2267,2033.0
2020-11-18 12:35:00,233.32,233.36,233.17,233.18,3000.0,222.1505,222.1886,222.0077,222.0172,3000.0
2020-11-18 12:40:00,233.24,233.42,233.11,233.38,3474.0,222.0743,222.2457,221.9506,222.2076,3474.0
2020-11-18 12:45:00,233.28,233.32,232.92,232.92,600.0,222.1124,222.1505,221.7697,221.7697,600.0
2020-11-18 12:50:00,232.86,232.99,232.8,232.8,1564.0,221.7125,221.8363,221.6554,221.6554,1564.0
2020-11-18 12:55:00,232.77,232.8,232.65,232.77,1753.0,221.6268,221.6554,221.5126,221.6268,1753.0
2020-11-18 13:00:00,232.91,232.95,232.79,232.84,1536.0,221.7601,221.7982,221.6459,221.6935,1536.0
2020-11-18 13:05:00,232.85,233.11,232.85,232.98,3507.0,221.703,221.9506,221.703,221.8268,3507.0
2020-11-18 13:10:00,233.0,233.0,232.64,232.64,3083.0,221.8458,221.8458,221.5031,221.5031,3083.0
2020-11-18 13:15:00,232.67,232.96,232.66,232.87,2445.0,221.5316,221.8078,221.5221,221.7221,2445.0
2020-11-18 13:20:00,232.83,233.13,232.82,233.13,1902.0,221.684,221.9696,221.6745,221.9696,1902.0
2020-11-18 13:25:00,233.16,233.18,232.98,233.18,4207.0,221.9982,222.0172,221.8268,222.0172,4207.0
2020-11-18 13:30:00,233.12,233.3,233.12,233.2,1851.0,221.9601,222.1315,221.9601,222.0363,1851.0
2020-11-18 13:35:00,233.13,233.21,233.1,233.17,2577.0,221.9696,222.0458,221.9411,222.0077,2577.0
2020-11-18 13:40:00,233.18,233.18,233.04,233.08,3017.0,222.0172,222.0172,221.8839,221.922,3017.0
2020-11-18 13:45:00,233.08,233.1,232.8,232.83,2338.0,221.922,221.9411,221.6554,221.684,2338.0
2020-11-18 13:50:00,232.82,232.96,232.7,232.84,3863.0,221.6745,221.8078,221.5602,221.6935,3863.0
2020-11-18 13:55:00,233.0,233.12,232.87,233.12,2647.0,221.8458,221.9601,221.7221,221.9601,2647.0
2020-11-18 14:00:00,233.12,233.21,232.91,232.92,2618.0,221.9601,222.0458,221.7601,221.7697,2618.0
2020-11-18 14:05:00,233.02,233.19,233.02,233.03,2961.0,221.8649,222.0267,221.8649,221.8744,2961.0
2020-11-18 14:10:00,232.98,232.98,232.45,232.45,3500.0,221.8268,221.8268,221.3222,221.3222,3500.0
2020-11-18 14:15:00,232.45,232.68,232.42,232.54,2000.0,221.3222,221.5412,221.2936,221.4079,2000.0
2020-11-18 14:20:00,232.46,232.74,232.21,232.21,2900.0,221.3317,221.5983,221.0937,221.0937,2900.0
2020-11-18 14:25:00,232.27,232.27,232.0,232.21,3230.0,221.1508,221.1508,220.8937,221.0937,3230.0
2020-11-18 14:30:00,232.29,232.77,232.12,232.77,4215.0,221.1698,221.6268,221.008,221.6268,4215.0
2020-11-18 14:35:00,232.69,232.69,232.46,232.68,4135.0,221.5507,221.5507,221.3317,221.5412,4135.0
2020-11-18 14:40:00,232.63,232.85,232.43,232.69,3105.0,221.4936,221.703,221.3031,221.5507,3105.0
2020-11-18 14:45:00,232.67,232.77,232.59,232.71,3136.0,221.5316,221.6268,221.4555,221.5697,3136.0
2020-11-18 14:50:00,232.69,232.92,232.64,232.92,2078.0,221.5507,221.7697,221.5031,221.7697,2078.0
2020-11-18 14:55:00,233.01,233.26,232.71,232.86,6864.0,221.8554,222.0934,221.5697,221.7125,6864.0
2020-11-18 15:00:00,232.84,232.84,232.16,232.16,3416.0,221.6935,221.6935,221.046,221.046,3416.0
2020-11-18 15:05:00,232.26,232.86,232.18,232.86,4082.0,221.1413,221.7125,221.0651,221.7125,4082.0
2020-11-18 15:10:00,232.91,233.19,232.87,232.87,4876.0,221.7601,222.0267,221.7221,221.7221,4876.0
2020-11-18 15:15:00,232.8,232.91,232.63,232.69,3611.0,221.6554,221.7601,221.4936,221.5507,3611.0
2020-11-18 15:20:00,232.6,233.16,232.5,233.0,5266.0,221.465,221.9982,221.3698,221.8458,5266.0
2020-11-18 15:25:00,232.94,233.0,232.5,232.52,5490.0,221.7887,221.8458,221.3698,221.3888,5490.0
2020-11-18 15:30:00,232.46,232.7,232.26,232.55,6911.0,221.3317,221.5602,221.1413,221.4174,6911.0
2020-11-18 15:35:00,232.53,232.57,231.7,231.88,29278.0,221.3983,221.4364,220.6081,220.7795,29278.0
2020-11-18 15:40:00,231.82,231.87,231.6,231.83,7200.0,220.7223,220.7699,220.5129,220.7318,7200.0
2020-11-18 15:45:00,231.73,232.3,231.69,232.1,9168.0,220.6366,221.1793,220.5985,220.9889,9168.0
2020-11-18 15:50:00,231.98,232.05,231.14,231.34,31518.0,220.8747,220.9413,220.0749,220.2653,31518.0
2020-11-18 15:55:00,231.42,231.76,231.16,231.75,138051.0,220.3415,220.6652,220.0939,220.6557,138051.0
2020-11-19 09:30:00,231.0,231.47,230.02,230.95,26713.0,219.9416,220.3891,219.0085,219.894,26713.0
2020-11-19 09:35:00,231.27,232.2,231.0,231.7,3826.0,220.1987,221.0841,219.9416,220.6081,3826.0
2020-11-19 09:40:00,231.81,231.81,230.62,230.98,4930.0,220.7128,220.7128,219.5798,219.9225,4930.0
2020-11-19 09:45:00,231.01,231.62,230.67,231.46,10444.0,219.9511,220.5319,219.6274,220.3796,10444.0
2020-11-19 09:50:00,231.57,232.16,231.51,232.11,3916.0,220.4843,221.046,220.4272,220.9984,3916.0
2020-11-19 09:55:00,231.98,232.11,231.53,231.91,9716.0,220.8747,220.9984,220.4462,220.808,9716.0
2020-11-19 10:00:00,232.07,232.77,231.57,231.61,8772.0,220.9604,221.6268,220.4843,220.5224,8772.0
2020-11-19 10:05:00,231.56,231.68,231.15,231.66,3600.0,220.4748,220.589,220.0844,220.57,3600.0
2020-11-19 10:10:00,231.77,231.88,231.47,231.55,2283.0,220.6747,220.7795,220.3891,220.4653,2283.0
2020-11-19 10:15:00,231.52,231.69,230.87,231.06,10929.0,220.4367,220.5985,219.8178,219.9987,10929.0
2020-11-19 10:20:00,231.07,231.07,230.61,230.74,3542.0,220.0082,220.0082,219.5703,219.694,3542.0
2020-11-19 10:25:00,230.74,230.9,230.49,230.78,4680.0,219.694,219.8464,219.456,219.7321,4680.0
2020-11-19 10:30:00,230.74,230.99,230.68,230.68,4838.0,219.694,219.9321,219.6369,219.6369,4838.0
2020-11-19 10:35:00,230.66,230.93,230.35,230.79,5728.0,219.6179,219.8749,219.3227,219.7416,5728.0
2020-11-19 10:40:00,230.97,231.45,230.93,231.26,2300.0,219.913,220.37,219.8749,220.1891,2300.0
2020-11-19 10:45:00,231.41,231.99,231.41,231.94,3788.0,220.332,220.8842,220.332,220.8366,3788.0
2020-11-19 10:50:00,231.89,232.0,231.46,231.59,5125.0,220.789,220.8937,220.3796,220.5033,5125.0
2020-11-19 10:55:00,231.56,231.8,231.46,231.63,8341.0,220.4748,220.7033,220.3796,220.5414,8341.0
2020-11-19 11:00:00,231.86,231.86,231.1,231.11,4709.0,220.7604,220.7604,220.0368,220.0463,4709.0
2020-11-19 11:05:00,231.14,231.4,231.09,231.31,3978.0,220.0749,220.3224,220.0273,220.2367,3978.0
2020-11-19 11:10:00,231.47,231.48,230.56,230.67,10700.0,220.3891,220.3986,219.5226,219.6274,10700.0
2020-11-19 11:15:00,230.73,230.98,230.65,230.92,2601.0,219.6845,219.9225,219.6083,219.8654,2601.0
2020-11-19 11:20:00,231.02,231.48,231.02,231.3,2536.0,219.9606,220.3986,219.9606,220.2272,2536.0
2020-11-19 11:25:00,231.38,231.38,230.93,230.96,2723.0,220.3034,220.3034,219.8749,219.9035,2723.0
2020-11-19 11:30:00,230.88,230.88,229.64,229.89,5340.0,219.8273,219.8273,218.6467,218.8847,5340.0
2020-11-19 11:35:00,229.85,230.0,229.74,230.0,3100.0,218.8466,218.9895,218.7419,218.9895,3100.0
2020-11-19 11:40:00,230.03,230.46,230.03,230.46,4382.0,219.018,219.4274,219.018,219.4274,4382.0
2020-11-19 11:45:00,230.46,230.7,230.11,230.36,5179.0,219.4274,219.6559,219.0942,219.3322,5179.0
2020-11-19 11:50:00,230.4,230.41,230.32,230.41,856.0,219.3703,219.3798,219.2941,219.3798,856.0
2020-11-19 11:55:00,230.32,230.6,230.19,230.56,1728.0,219.2941,219.5607,219.1704,219.5226,1728.0
2020-11-19 12:00:00,230.54,230.58,230.19,230.29,3307.0,219.5036,219.5417,219.1704,219.2656,3307.0
2020-11-19 12:05:00,230.33,230.65,230.32,230.32,2467.0,219.3037,219.6083,219.2941,219.2941,2467.0
2020-11-19 12:10:00,230.33,230.77,230.09,230.59,3342.0,219.3037,219.7226,219.0751,219.5512,3342.0
2020-11-19 12:15:00,230.5,230.55,230.03,230.03,1513.0,219.4655,219.5131,219.018,219.018,1513.0
2020-11-19 12:20:00,230.11,230.23,229.97,230.0,6900.0,219.0942,219.2084,218.9609,218.9895,6900.0
2020-11-19 12:25:00,229.95,230.19,229.84,230.09,3406.0,218.9418,219.1704,218.8371,219.0751,3406.0
2020-11-19 12:30:00,230.03,230.33,229.96,230.22,2200.0,219.018,219.3037,218.9514,219.1989,2200.0
2020-11-19 12:35:00,230.23,230.54,230.21,230.54,1500.0,219.2084,219.5036,219.1894,219.5036,1500.0
2020-11-19 12:40:00,230.49,230.49,229.97,230.03,700.0,219.456,219.456,218.9609,219.018,700.0
2020-11-19 12:45:00,229.99,230.11,229.87,229.96,2131.0,218.9799,219.0942,218.8657,218.9514,2131.0
2020-11-19 12:50:00,229.89,229.92,229.44,229.61,2100.0,218.8847,218.9133,218.4563,218.6181,2100.0
2020-11-19 12:55:00,229.53,230.04,229.53,230.01,2720.0,218.542,219.0275,218.542,218.999,2720.0
2020-11-19 13:00:00,230.12,230.53,230.09,230.33,1900.0,219.1037,219.4941,219.0751,219.3037,1900.0
2020-11-19 13:05:00,230.38,230.41,230.24,230.24,900.0,219.3513,219.3798,219.218,219.218,900.0
2020-11-19 13:10:00,230.33,230.52,230.3,230.4,1905.0,219.3037,219.4846,219.2751,219.3703,1905.0
2020-11-19 13:15:00,230.41,230.61,230.36,230.5,2219.0,219.3798,219.5703,219.3322,219.4655,2219.0
2020-11-19 13:20:00,230.47,230.69,230.47,230.69,446.0,219.437,219.6464,219.437,219.6464,446.0
2020-11-19 13:25:00,230.92,231.07,230.69,230.7,1994.0,219.8654,220.0082,219.6464,219.6559,1994.0
2020-11-19 13:30:00,230.72,230.72,230.52,230.63,1677.0,219.675,219.675,219.4846,219.5893,1677.0
2020-11-19 13:35:00,230.64,230.86,230.63,230.83,1407.0,219.5988,219.8083,219.5893,219.7797,1407.0
2020-11-19 13:40:00,230.91,230.98,230.82,230.98,1800.0,219.8559,219.9225,219.7702,219.9225,1800.0
2020-11-19 13:45:00,231.02,231.35,231.01,231.35,1919.0,219.9606,220.2748,219.9511,220.2748,1919.0
2020-11-19 13:50:00,231.42,231.53,231.27,231.31,2497.0,220.3415,220.4462,220.1987,220.2367,2497.0
2020-11-19 13:55:00,231.31,231.32,231.03,231.17,2933.0,220.2367,220.2463,219.9701,220.1034,2933.0
2020-11-19 14:00:00,231.16,231.41,231.13,231.32,2331.0,220.0939,220.332,220.0654,220.2463,2331.0
2020-11-19 14:05:00,231.21,231.52,231.19,231.45,3006.0,220.1415,220.4367,220.1225,220.37,3006.0
2020-11-19 14:10:00,231.45,231.56,231.29,231.56,1506.0,220.37,220.4748,220.2177,220.4748,1506.0
2020-11-19 14:15:00,231.58,231.58,231.43,231.51,1200.0,220.4938,220.4938,220.351,220.4272,1200.0
2020-11-19 14:20:00,231.53,231.75,231.47,231.59,2304.0,220.4462,220.6557,220.3891,220.5033,2304.0
2020-11-19 14:25:00,231.58,231.65,231.51,231.65,1700.0,220.4938,220.5605,220.4272,220.5605,1700.0
2020-11-19 14:30:00,231.75,231.97,231.69,231.87,5856.0,220.6557,220.8651,220.5985,220.7699,5856.0
2020-11-19 14:35:00,231.84,232.47,231.84,232.47,8724.0,220.7414,221.3412,220.7414,221.3412,8724.0
2020-11-19 14:40:00,232.5,232.83,232.49,232.65,10077.0,221.3698,221.684,221.3603,221.5126,10077.0
2020-11-19 14:45:00,232.42,232.81,232.41,232.5,3830.0,221.2936,221.6649,221.2841,221.3698,3830.0
2020-11-19 14:50:00,232.54,232.69,232.46,232.6,4815.0,221.4079,221.5507,221.3317,221.465,4815.0
2020-11-19 14:55:00,232.52,232.64,232.23,232.23,2510.0,221.3888,221.5031,221.1127,221.1127,2510.0
2020-11-19 15:00:00,232.08,232.24,231.8,231.9,8218.0,220.9699,221.1222,220.7033,220.7985,8218.0
2020-11-19 15:05:00,231.9,232.07,231.68,232.03,2575.0,220.7985,220.9604,220.589,220.9223,2575.0
2020-11-19 15:10:00,232.03,232.34,231.9,232.31,4564.0,220.9223,221.2174,220.7985,221.1889,4564.0
2020-11-19 15:15:00,232.46,232.5,232.03,232.11,2610.0,221.3317,221.3698,220.9223,220.9984,2610.0
2020-11-19 15:20:00,232.0,232.2,232.0,232.11,4160.0,220.8937,221.0841,220.8937,220.9984,4160.0
2020-11-19 15:25:00,232.12,232.26,232.0,232.17,6250.0,221.008,221.1413,220.8937,221.0556,6250.0
2020-11-19 15:30:00,232.21,232.37,232.0,232.37,7591.0,221.0937,221.246,220.8937,221.246,7591.0
2020-11-19 15:35:00,232.5,232.96,232.32,232.47,11798.0,221.3698,221.8078,221.1984,221.3412,11798.0
2020-11-19 15:40:00,232.43,233.0,232.36,232.87,14818.0,221.3031,221.8458,221.2365,221.7221,14818.0
2020-11-19 15:45:00,232.94,233.14,232.52,232.61,30134.0,221.7887,221.9791,221.3888,221.4745,30134.0
2020-11-19 15:50:00,232.64,233.12,232.63,233.01,47437.0,221.5031,221.9601,221.4936,221.8554,47437.0
2020-11-19 15:55:00,232.99,234.01,232.73,233.55,143785.0,221.8363,222.8075,221.5888,222.3695,143785.0
2020-11-20 09:30:00,232.74,232.82,232.13,232.61,58041.0,221.5983,221.6745,221.0175,221.4745,58041.0
2020-11-20 09:35:00,232.22,232.56,231.81,232.31,8604.0,221.1032,221.4269,220.7128,221.1889,8604.0
2020-11-20 09:40:00,231.98,232.58,231.7,232.48,8447.0,220.8747,221.4459,220.6081,221.3507,8447.0
2020-11-20 09:45:00,232.3,232.36,231.6,231.84,3613.0,221.1793,221.2365,220.5129,220.7414,3613.0
2020-11-20 09:50:00,231.9,232.22,231.34,232.04,5910.0,220.7985,221.1032,220.2653,220.9318,5910.0
2020-11-20 09:55:00,232.2,232.39,231.58,231.79,12830.0,221.0841,221.265,220.4938,220.6938,12830.0
2020-11-20 10:00:00,231.82,232.93,231.82,231.95,11885.0,220.7223,221.7792,220.7223,220.8461,11885.0
2020-11-20 10:05:00,231.99,232.19,231.16,231.9,10961.0,220.8842,221.0746,220.0939,220.7985,10961.0
2020-11-20 10:10:00,231.91,231.91,231.02,231.7,7687.0,220.808,220.808,219.9606,220.6081,7687.0
2020-11-20 10:15:00,231.5,232.08,231.2,232.08,10267.0,220.4176,220.9699,220.132,220.9699,10267.0
2020-11-20 10:20:00,232.04,232.69,232.03,232.13,3503.0,220.9318,221.5507,220.9223,221.0175,3503.0
2020-11-20 10:25:00,232.31,232.58,232.11,232.25,4094.0,221.1889,221.4459,220.9984,221.1317,4094.0
2020-11-20 10:30:00,232.28,232.41,231.73,231.9,8473.0,221.1603,221.2841,220.6366,220.7985,8473.0
2020-11-20 10:35:00,231.87,232.28,231.86,232.26,10709.0,220.7699,221.1603,220.7604,221.1413,10709.0
2020-11-20 10:40:00,232.25,232.26,231.7,231.83,10007.0,221.1317,221.1413,220.6081,220.7318,10007.0
2020-11-20 10:45:00,231.95,231.96,231.5,231.86,7564.0,220.8461,220.8556,220.4176,220.7604,7564.0
2020-11-20 10:50:00,231.99,232.25,231.84,232.0,4947.0,220.8842,221.1317,220.7414,220.8937,4947.0
2020-11-20 10:55:00,231.93,232.72,231.93,232.72,6087.0,220.8271,221.5792,220.8271,221.5792,6087.0
2020-11-20 11:00:00,232.68,233.2,232.67,233.2,2366.0,221.5412,222.0363,221.5316,222.0363,2366.0
2020-11-20 11:05:00,233.27,233.6,233.18,233.6,1718.0,222.1029,222.4171,222.0172,222.4171,1718.0
2020-11-20 11:10:00,233.78,233.78,233.46,233.46,1259.0,222.5885,222.5885,222.2838,222.2838,1259.0
2020-11-20 11:15:00,233.55,233.64,233.37,233.49,2718.0,222.3695,222.4552,222.1981,222.3124,2718.0
2020-11-20 11:20:00,233.45,233.81,233.36,233.8,2826.0,222.2743,222.6171,222.1886,222.6075,2826.0
2020-11-20 11:25:00,233.86,234.27,233.86,233.86,1653.0,222.6647,223.055,222.6647,222.6647,1653.0
2020-11-20 11:30:00,233.7,233.79,233.41,233.7,3095.0,222.5123,222.598,222.2362,222.5123,3095.0
2020-11-20 11:35:00,233.73,233.73,233.56,233.71,1719.0,222.5409,222.5409,222.379,222.5218,1719.0
2020-11-20 11:40:00,233.8,234.11,233.78,233.92,2539.0,222.6075,222.9027,222.5885,222.7218,2539.0
2020-11-20 11:45:00,234.04,234.06,233.24,233.24,4752.0,222.8361,222.8551,222.0743,222.0743,4752.0
2020-11-20 11:50:00,233.27,233.54,233.27,233.45,2480.0,222.1029,222.36,222.1029,222.2743,2480.0
2020-11-20 11:55:00,233.6,233.74,233.55,233.66,3212.0,222.4171,222.5504,222.3695,222.4742,3212.0
2020-11-20 12:00:00,233.59,233.68,233.48,233.49,2912.0,222.4076,222.4933,222.3029,222.3124,2912.0
2020-11-20 12:05:00,233.57,233.78,233.5,233.61,2144.0,222.3886,222.5885,222.3219,222.4266,2144.0
2020-11-20 12:10:00,233.48,233.59,233.42,233.44,2230.0,222.3029,222.4076,222.2457,222.2648,2230.0
2020-11-20 12:15:00,233.45,233.45,233.35,233.42,2554.0,222.2743,222.2743,222.1791,222.2457,2554.0
2020-11-20 12:20:00,233.35,233.65,233.34,233.63,2672.0,222.1791,222.4647,222.1696,222.4457,2672.0
2020-11-20 12:25:00,233.74,233.87,233.68,233.83,1869.0,222.5504,222.6742,222.4933,222.6361,1869.0
2020-11-20 12:30:00,233.84,233.87,233.61,233.82,3900.0,222.6456,222.6742,222.4266,222.6266,3900.0
2020-11-20 12:35:00,233.71,233.78,233.6,233.6,1787.0,222.5218,222.5885,222.4171,222.4171,1787.0
2020-11-20 12:40:00,233.56,234.03,233.31,233.96,5274.0,222.379,222.8265,222.141,222.7599,5274.0
2020-11-20 12:45:00,233.91,234.0,233.51,233.51,1302.0,222.7123,222.798,222.3314,222.3314,1302.0
2020-11-20 12:50:00,233.56,233.63,233.51,233.57,1288.0,222.379,222.4457,222.3314,222.3886,1288.0
2020-11-20 12:55:00,233.57,233.68,233.5,233.59,3341.0,222.3886,222.4933,222.3219,222.4076,3341.0
2020-11-20 13:00:00,233.5,233.74,233.25,233.26,3280.0,222.3219,222.5504,222.0839,222.0934,3280.0
2020-11-20 13:05:00,233.31,233.6,233.24,233.6,2187.0,222.141,222.4171,222.0743,222.4171,2187.0
2020-11-20 13:10:00,233.62,233.66,233.45,233.51,2414.0,222.4362,222.4742,222.2743,222.3314,2414.0
2020-11-20 13:15:00,233.47,233.62,233.35,233.51,2200.0,222.2933,222.4362,222.1791,222.3314,2200.0
2020-11-20 13:20:00,233.44,233.78,233.44,233.7,1491.0,222.2648,222.5885,222.2648,222.5123,1491.0
2020-11-20 13:25:00,233.65,233.72,233.52,233.72,1933.0,222.4647,222.5314,222.3409,222.5314,1933.0
2020-11-20 13:30:00,233.53,233.53,233.32,233.34,1141.0,222.3505,222.3505,222.1505,222.1696,1141.0
2020-11-20 13:35:00,233.52,233.99,233.52,233.99,2626.0,222.3409,222.7884,222.3409,222.7884,2626.0
2020-11-20 13:40:00,233.88,233.9,233.69,233.7,5346.0,222.6837,222.7028,222.5028,222.5123,5346.0
2020-11-20 13:45:00,233.7,233.86,233.66,233.82,2105.0,222.5123,222.6647,222.4742,222.6266,2105.0
2020-11-20 13:50:00,233.82,233.9,233.69,233.7,2409.0,222.6266,222.7028,222.5028,222.5123,2409.0
2020-11-20 13:55:00,233.68,233.83,233.6,233.83,2700.0,222.4933,222.6361,222.4171,222.6361,2700.0
2020-11-20 14:00:00,233.84,233.96,233.73,233.82,2450.0,222.6456,222.7599,222.5409,222.6266,2450.0
2020-11-20 14:05:00,233.9,233.9,233.72,233.72,1392.0,222.7028,222.7028,222.5314,222.5314,1392.0
2020-11-20 14:10:00,233.74,234.0,233.64,233.64,2138.0,222.5504,222.798,222.4552,222.4552,2138.0
2020-11-20 14:15:00,233.83,233.91,233.64,233.68,1946.0,222.6361,222.7123,222.4552,222.4933,1946.0
2020-11-20 14:20:00,233.7,234.02,233.64,233.78,1832.0,222.5123,222.817,222.4552,222.5885,1832.0
2020-11-20 14:25:00,233.75,233.75,233.59,233.62,1600.0,222.5599,222.5599,222.4076,222.4362,1600.0
2020-11-20 14:30:00,233.72,233.75,233.56,233.75,1725.0,222.5314,222.5599,222.379,222.5599,1725.0
2020-11-20 14:35:00,233.73,234.15,233.67,233.67,2633.0,222.5409,222.9408,222.4838,222.4838,2633.0
2020-11-20 14:40:00,233.54,233.54,233.03,233.03,1871.0,222.36,222.36,221.8744,221.8744,1871.0
2020-11-20 14:45:00,233.09,233.16,232.8,232.92,4283.0,221.9315,221.9982,221.6554,221.7697,4283.0
2020-11-20 14:50:00,232.95,233.15,232.94,233.14,4516.0,221.7982,221.9887,221.7887,221.9791,4516.0
2020-11-20 14:55:00,233.15,233.32,233.07,233.32,3262.0,221.9887,222.1505,221.9125,222.1505,3262.0
2020-11-20 15:00:00,233.35,233.35,232.94,233.07,4102.0,222.1791,222.1791,221.7887,221.9125,4102.0
2020-11-20 15:05:00,232.97,233.28,232.7,232.73,5416.0,221.8173,222.1124,221.5602,221.5888,5416.0
2020-11-20 15:10:00,232.65,232.79,232.32,232.51,6344.0,221.5126,221.6459,221.1984,221.3793,6344.0
2020-11-20 15:15:00,232.47,232.61,232.23,232.33,6939.0,221.3412,221.4745,221.1127,221.2079,6939.0
2020-11-20 15:20:00,232.3,232.4,231.65,231.7,5357.0,221.1793,221.2746,220.5605,220.6081,5357.0
2020-11-20 15:25:00,231.81,232.24,231.78,231.88,7232.0,220.7128,221.1222,220.6842,220.7795,7232.0
2020-11-20 15:30:00,231.93,232.01,231.66,231.75,9741.0,220.8271,220.9032,220.57,220.6557,9741.0
2020-11-20 15:35:00,231.87,232.66,231.77,232.63,12546.0,220.7699,221.5221,220.6747,221.4936,12546.0
2020-11-20 15:40:00,232.53,232.97,232.46,232.85,14556.0,221.3983,221.8173,221.3317,221.703,14556.0
2020-11-20 15:45:00,232.97,233.38,232.86,232.96,22606.0,221.8173,222.2076,221.7125,221.8078,22606.0
2020-11-20 15:50:00,233.16,233.16,232.43,232.66,37711.0,221.9982,221.9982,221.3031,221.5221,37711.0
2020-11-20 15:55:00,232.54,233.13,232.54,232.83,113973.0,221.4079,221.9696,221.4079,221.684,113973.0
2020-11-23 09:30:00,233.45,234.64,233.45,234.1,15108.0,222.2743,223.4073,222.2743,222.8932,15108.0
2020-11-23 09:35:00,234.26,234.26,233.77,234.23,3411.0,223.0455,223.0455,222.579,223.017,3411.0
2020-11-23 09:40:00,234.12,235.0,234.02,234.91,3435.0,222.9122,223.7501,222.817,223.6644,3435.0
2020-11-23 09:45:00,235.09,235.41,234.76,234.78,4348.0,223.8358,224.1405,223.5216,223.5406,4348.0
2020-11-23 09:50:00,234.83,235.22,234.62,235.06,4117.0,223.5882,223.9596,223.3883,223.8072,4117.0
2020-11-23 09:55:00,235.1,235.1,233.87,233.87,8866.0,223.8453,223.8453,222.6742,222.6742,8866.0
2020-11-23 10:00:00,234.09,234.34,234.0,234.1,3282.0,222.8837,223.1217,222.798,222.8932,3282.0
2020-11-23 10:05:00,234.05,234.05,233.68,233.87,1339.0,222.8456,222.8456,222.4933,222.6742,1339.0
2020-11-23 10:10:00,233.81,233.97,233.67,233.95,2560.0,222.6171,222.7694,222.4838,222.7504,2560.0
2020-11-23 10:15:00,233.73,234.13,233.73,234.13,3596.0,222.5409,222.9217,222.5409,222.9217,3596.0
2020-11-23 10:20:00,234.07,234.16,233.5,233.57,3144.0,222.8646,222.9503,222.3219,222.3886,3144.0
2020-11-23 10:25:00,233.49,233.51,233.1,233.1,3142.0,222.3124,222.3314,221.9411,221.9411,3142.0
2020-11-23 10:30:00,232.9,233.47,232.85,233.39,4048.0,221.7506,222.2933,221.703,222.2172,4048.0
2020-11-23 10:35:00,233.42,233.74,233.27,233.67,4006.0,222.2457,222.5504,222.1029,222.4838,4006.0
2020-11-23 10:40:00,233.86,234.43,233.86,234.33,8909.0,222.6647,223.2074,222.6647,223.1122,8909.0
2020-11-23 10:45:00,234.23,234.69,234.07,234.69,4335.0,223.017,223.4549,222.8646,223.4549,4335.0
2020-11-23 10:50:00,234.64,234.78,234.45,234.54,3576.0,223.4073,223.5406,223.2264,223.3121,3576.0
2020-11-23 10:55:00,234.57,234.71,234.46,234.7,3761.0,223.3407,223.474,223.2359,223.4645,3761.0
2020-11-23 11:00:00,234.65,235.06,234.65,235.06,6236.0,223.4168,223.8072,223.4168,223.8072,6236.0
2020-11-23 11:05:00,235.14,235.14,234.75,234.8,4307.0,223.8834,223.8834,223.5121,223.5597,4307.0
2020-11-23 11:10:00,234.77,234.88,234.58,234.73,4993.0,223.5311,223.6358,223.3502,223.493,4993.0
2020-11-23 11:15:00,234.58,234.74,233.9,233.96,3068.0,223.3502,223.5025,222.7028,222.7599,3068.0
2020-11-23 11:20:00,234.01,234.43,233.94,234.26,3397.0,222.8075,223.2074,222.7408,223.0455,3397.0
2020-11-23 11:25:00,234.28,234.39,233.71,233.71,2304.0,223.0646,223.1693,222.5218,222.5218,2304.0
2020-11-23 11:30:00,233.82,234.01,233.5,233.75,4303.0,222.6266,222.8075,222.3219,222.5599,4303.0
2020-11-23 11:35:00,233.63,234.28,233.56,234.01,4846.0,222.4457,223.0646,222.379,222.8075,4846.0
2020-11-23 11:40:00,234.01,234.01,233.44,233.44,1720.0,222.8075,222.8075,222.2648,222.2648,1720.0
2020-11-23 11:45:00,233.38,233.57,233.38,233.57,1103.0,222.2076,222.3886,222.2076,222.3886,1103.0
2020-11-23 11:50:00,233.72,233.92,233.53,233.53,2641.0,222.5314,222.7218,222.3505,222.3505,2641.0
2020-11-23 11:55:00,233.62,233.91,233.52,233.76,1935.0,222.4362,222.7123,222.3409,222.5695,1935.0
2020-11-23 12:00:00,233.62,233.62,233.21,233.22,859.0,222.4362,222.4362,222.0458,222.0553,859.0
2020-11-23 12:05:00,233.22,233.43,233.22,233.39,2496.0,222.0553,222.2553,222.0553,222.2172,2496.0
2020-11-23 12:10:00,233.54,233.63,233.4,233.52,2076.0,222.36,222.4457,222.2267,222.3409,2076.0
2020-11-23 12:15:00,233.52,233.85,233.39,233.85,1786.0,222.3409,222.6551,222.2172,222.6551,1786.0
2020-11-23 12:20:00,233.86,233.86,233.73,233.73,1151.0,222.6647,222.6647,222.5409,222.5409,1151.0
2020-11-23 12:25:00,233.71,233.75,233.63,233.69,770.0,222.5218,222.5599,222.4457,222.5028,770.0
2020-11-23 12:30:00,233.54,233.65,233.36,233.41,2413.0,222.36,222.4647,222.1886,222.2362,2413.0
2020-11-23 12:35:00,233.43,233.65,233.36,233.65,1319.0,222.2553,222.4647,222.1886,222.4647,1319.0
2020-11-23 12:40:00,233.61,233.63,233.39,233.52,915.0,222.4266,222.4457,222.2172,222.3409,915.0
2020-11-23 12:45:00,233.49,233.58,233.41,233.51,2505.0,222.3124,222.3981,222.2362,222.3314,2505.0
2020-11-23 12:50:00,233.46,233.66,233.24,233.24,2998.0,222.2838,222.4742,222.0743,222.0743,2998.0
2020-11-23 12:55:00,233.29,233.35,233.19,233.19,869.0,222.122,222.1791,222.0267,222.0267,869.0
2020-11-23 13:00:00,233.27,233.45,233.21,233.45,5836.0,222.1029,222.2743,222.0458,222.2743,5836.0
2020-11-23 13:05:00,233.38,233.52,233.28,233.28,4321.0,222.2076,222.3409,222.1124,222.1124,4321.0
2020-11-23 13:10:00,233.12,233.14,232.9,232.92,5485.0,221.9601,221.9791,221.7506,221.7697,5485.0
2020-11-23 13:15:00,232.94,232.94,232.77,232.82,857.0,221.7887,221.7887,221.6268,221.6745,857.0
2020-11-23 13:20:00,232.7,232.76,232.53,232.53,1600.0,221.5602,221.6173,221.3983,221.3983,1600.0
2020-11-23 13:25:00,232.59,232.83,232.58,232.68,2233.0,221.4555,221.684,221.4459,221.5412,2233.0
2020-11-23 13:30:00,232.66,232.68,232.47,232.53,1735.0,221.5221,221.5412,221.3412,221.3983,1735.0
2020-11-23 13:35:00,232.54,232.86,232.5,232.86,2248.0,221.4079,221.7125,221.3698,221.7125,2248.0
2020-11-23 13:40:00,232.88,232.88,232.64,232.68,1120.0,221.7316,221.7316,221.5031,221.5412,1120.0
2020-11-23 13:45:00,232.69,232.8,232.43,232.51,3600.0,221.5507,221.6554,221.3031,221.3793,3600.0
2020-11-23 13:50:00,232.46,232.77,232.46,232.71,1380.0,221.3317,221.6268,221.3317,221.5697,1380.0
2020-11-23 13:55:00,232.73,232.77,232.58,232.59,2200.0,221.5888,221.6268,221.4459,221.4555,2200.0
2020-11-23 14:00:00,232.67,232.85,232.66,232.81,700.0,221.5316,221.703,221.5221,221.6649,700.0
2020-11-23 14:05:00,232.59,232.75,232.59,232.72,7000.0,221.4555,221.6078,221.4555,221.5792,7000.0
2020-11-23 14:10:00,232.61,232.72,232.48,232.72,5478.0,221.4745,221.5792,221.3507,221.5792,5478.0
2020-11-23 14:15:00,232.68,232.68,232.53,232.54,405.0,221.5412,221.5412,221.3983,221.4079,405.0
2020-11-23 14:20:00,232.45,232.49,232.29,232.41,1361.0,221.3222,221.3603,221.1698,221.2841,1361.0
2020-11-23 14:25:00,232.4,232.4,232.19,232.25,1132.0,221.2746,221.2746,221.0746,221.1317,1132.0
2020-11-23 14:30:00,232.27,232.61,232.27,232.57,1170.0,221.1508,221.4745,221.1508,221.4364,1170.0
2020-11-23 14:35:00,232.53,232.53,232.25,232.33,1400.0,221.3983,221.3983,221.1317,221.2079,1400.0
2020-11-23 14:40:00,232.33,232.51,232.27,232.34,3236.0,221.2079,221.3793,221.1508,221.2174,3236.0
2020-11-23 14:45:00,232.31,232.57,232.31,232.39,2302.0,221.1889,221.4364,221.1889,221.265,2302.0
2020-11-23 14:50:00,232.35,233.0,232.21,232.9,4273.0,221.227,221.8458,221.0937,221.7506,4273.0
2020-11-23 14:55:00,232.95,233.19,232.94,233.09,1840.0,221.7982,222.0267,221.7887,221.9315,1840.0
2020-11-23 15:00:00,233.13,233.3,233.05,233.3,2006.0,221.9696,222.1315,221.8934,222.1315,2006.0
2020-11-23 15:05:00,233.32,233.48,233.29,233.38,1852.0,222.1505,222.3029,222.122,222.2076,1852.0
2020-11-23 15:10:00,233.41,233.41,233.19,233.33,2659.0,222.2362,222.2362,222.0267,222.16,2659.0
2020-11-23 15:15:00,233.33,233.37,233.19,233.34,3626.0,222.16,222.1981,222.0267,222.1696,3626.0
2020-11-23 15:20:00,233.28,233.51,233.27,233.48,3791.0,222.1124,222.3314,222.1029,222.3029,3791.0
2020-11-23 15:25:00,233.47,233.47,233.2,233.25,5402.0,222.2933,222.2933,222.0363,222.0839,5402.0
2020-11-23 15:30:00,233.23,233.23,232.96,233.06,8900.0,222.0648,222.0648,221.8078,221.903,8900.0
2020-11-23 15:35:00,233.13,233.4,232.99,233.38,10324.0,221.9696,222.2267,221.8363,222.2076,10324.0
2020-11-23 15:40:00,233.33,233.47,233.17,233.4,7857.0,222.16,222.2933,222.0077,222.2267,7857.0
2020-11-23 15:45:00,233.44,233.55,233.08,233.23,10911.0,222.2648,222.3695,221.922,222.0648,10911.0
2020-11-23 15:50:00,233.31,233.47,232.93,232.95,16664.0,222.141,222.2933,221.7792,221.7982,16664.0
2020-11-23 15:55:00,232.97,233.34,232.55,233.09,46510.0,221.8173,222.1696,221.4174,221.9315,46510.0
2020-11-24 09:30:00,235.39,236.76,235.08,236.66,22355.0,224.1214,225.4258,223.8263,225.3306,22355.0
2020-11-24 09:35:00,236.84,236.89,236.18,236.48,14055.0,225.502,225.5496,224.8736,225.1592,14055.0
2020-11-24 09:40:00,236.59,237.66,236.59,237.33,13416.0,225.264,226.2828,225.264,225.9686,13416.0
2020-11-24 09:45:00,237.02,237.29,236.15,237.09,15460.0,225.6734,225.9305,224.845,225.74,15460.0
2020-11-24 09:50:00,237.0,237.42,236.58,236.58,21498.0,225.6543,226.0542,225.2545,225.2545,21498.0
2020-11-24 09:55:00,236.7,236.7,235.93,236.2,11481.0,225.3687,225.3687,224.6356,224.8926,11481.0
2020-11-24 10:00:00,236.31,237.75,236.18,237.75,22824.0,224.9974,226.3684,224.8736,226.3684,22824.0
2020-11-24 10:05:00,237.7,238.41,237.43,237.88,9478.0,226.3208,226.9969,226.0638,226.4922,9478.0
2020-11-24 10:10:00,237.99,238.79,237.64,238.79,11534.0,226.597,227.3587,226.2637,227.3587,11534.0
2020-11-24 10:15:00,238.73,239.3,238.7,238.94,19420.0,227.3015,227.8442,227.273,227.5015,19420.0
2020-11-24 10:20:00,238.77,239.56,238.75,239.33,15396.0,227.3396,228.0918,227.3206,227.8728,15396.0
2020-11-24 10:25:00,239.52,240.36,239.52,240.15,31069.0,228.0537,228.8535,228.0537,228.6536,31069.0
2020-11-24 10:30:00,240.15,240.21,239.28,239.39,13609.0,228.6536,228.7107,227.8252,227.9299,13609.0
2020-11-24 10:35:00,239.43,240.15,239.19,239.55,15713.0,227.968,228.6536,227.7395,228.0823,15713.0
2020-11-24 10:40:00,239.51,240.59,239.51,240.24,12288.0,228.0442,229.0725,228.0442,228.7392,12288.0
2020-11-24 10:45:00,240.04,240.6,239.95,240.55,7417.0,228.5488,229.082,228.4631,229.0344,7417.0
2020-11-24 10:50:00,240.56,240.71,240.24,240.44,12857.0,229.0439,229.1867,228.7392,228.9297,12857.0
2020-11-24 10:55:00,240.37,240.86,240.16,240.34,16285.0,228.863,229.3296,228.6631,228.8345,16285.0
2020-11-24 11:00:00,240.47,240.68,240.03,240.68,6047.0,228.9582,229.1582,228.5393,229.1582,6047.0
2020-11-24 11:05:00,240.76,241.11,240.52,240.96,13076.0,229.2344,229.5676,229.0058,229.4248,13076.0
2020-11-24 11:10:00,240.96,241.12,240.62,241.06,5417.0,229.4248,229.5771,229.1011,229.52,5417.0
2020-11-24 11:15:00,240.93,241.39,240.67,241.17,7077.0,229.3962,229.8342,229.1487,229.6247,7077.0
2020-11-24 11:20:00,241.19,241.86,241.08,241.86,9231.0,229.6438,230.2817,229.539,230.2817,9231.0
2020-11-24 11:25:00,241.65,242.04,241.49,241.5,9876.0,230.0817,230.4531,229.9294,229.9389,9876.0
2020-11-24 11:30:00,241.41,242.0,241.2,241.99,7548.0,229.8532,230.415,229.6533,230.4055,7548.0
2020-11-24 11:35:00,241.82,242.07,241.52,241.69,4318.0,230.2436,230.4816,229.958,230.1198,4318.0
2020-11-24 11:40:00,241.79,241.84,241.44,241.79,4247.0,230.215,230.2626,229.8818,230.215,4247.0
2020-11-24 11:45:00,241.7,242.13,241.68,242.13,6442.0,230.1294,230.5388,230.1103,230.5388,6442.0
2020-11-24 11:50:00,242.09,242.51,241.65,242.37,19699.0,230.5007,230.9006,230.0817,230.7673,19699.0
2020-11-24 11:55:00,242.09,242.47,241.79,241.85,6687.0,230.5007,230.8625,230.215,230.2722,6687.0
2020-11-24 12:00:00,241.71,242.19,241.71,241.85,6504.0,230.1389,230.5959,230.1389,230.2722,6504.0
2020-11-24 12:05:00,241.84,242.14,241.66,242.04,7587.0,230.2626,230.5483,230.0913,230.4531,7587.0
2020-11-24 12:10:00,242.13,242.2,241.85,241.96,9638.0,230.5388,230.6054,230.2722,230.3769,9638.0
2020-11-24 12:15:00,241.91,241.95,241.46,241.83,4815.0,230.3293,230.3674,229.9008,230.2531,4815.0
2020-11-24 12:20:00,241.66,241.97,241.65,241.93,7090.0,230.0913,230.3864,230.0817,230.3483,7090.0
2020-11-24 12:25:00,241.96,241.96,241.09,241.24,4600.0,230.3769,230.3769,229.5486,229.6914,4600.0
2020-11-24 12:30:00,241.27,241.5,241.24,241.43,9783.0,229.7199,229.9389,229.6914,229.8723,9783.0
2020-11-24 12:35:00,241.43,241.43,241.21,241.27,4125.0,229.8723,229.8723,229.6628,229.7199,4125.0
2020-11-24 12:40:00,241.29,241.4,241.04,241.14,3609.0,229.739,229.8437,229.5009,229.5962,3609.0
2020-11-24 12:45:00,240.97,240.97,240.84,240.84,1279.0,229.4343,229.4343,229.3105,229.3105,1279.0
2020-11-24 12:50:00,240.76,241.18,240.76,241.18,3655.0,229.2344,229.6342,229.2344,229.6342,3655.0
2020-11-24 12:55:00,241.17,241.17,240.9,240.99,5155.0,229.6247,229.6247,229.3676,229.4533,5155.0
2020-11-24 13:00:00,240.9,241.0,240.83,241.0,3814.0,229.3676,229.4629,229.301,229.4629,3814.0
2020-11-24 13:05:00,240.93,241.35,240.8,241.35,6689.0,229.3962,229.7961,229.2724,229.7961,6689.0
2020-11-24 13:10:00,241.34,241.34,240.83,241.08,9004.0,229.7866,229.7866,229.301,229.539,9004.0
2020-11-24 13:15:00,241.06,241.08,240.76,240.88,4122.0,229.52,229.539,229.2344,229.3486,4122.0
2020-11-24 13:20:00,240.84,240.84,240.45,240.58,7877.0,229.3105,229.3105,228.9392,229.063,7877.0
2020-11-24 13:25:00,240.49,240.68,239.94,240.0,14291.0,228.9773,229.1582,228.4536,228.5107,14291.0
2020-11-24 13:30:00,240.08,241.23,240.08,241.07,7216.0,228.5869,229.6819,228.5869,229.5295,7216.0
2020-11-24 13:35:00,241.18,241.27,241.01,241.05,3300.0,229.6342,229.7199,229.4724,229.5105,3300.0
2020-11-24 13:40:00,241.14,242.16,241.14,241.27,17630.0,229.5962,230.5673,229.5962,229.7199,17630.0
2020-11-24 13:45:00,241.07,241.35,241.03,241.22,2209.0,229.5295,229.7961,229.4914,229.6723,2209.0
2020-11-24 13:50:00,241.14,241.17,240.62,240.93,5765.0,229.5962,229.6247,229.1011,229.3962,5765.0
2020-11-24 13:55:00,241.0,241.19,240.97,241.05,2359.0,229.4629,229.6438,229.4343,229.5105,2359.0
2020-11-24 14:00:00,241.08,241.63,241.07,241.35,2812.0,229.539,230.0627,229.5295,229.7961,2812.0
2020-11-24 14:05:00,241.44,241.45,241.11,241.19,3609.0,229.8818,229.8913,229.5676,229.6438,3609.0
2020-11-24 14:10:00,241.12,241.57,241.12,241.5,5474.0,229.5771,230.0056,229.5771,229.9389,5474.0
2020-11-24 14:15:00,241.45,241.45,241.06,241.16,9396.0,229.8913,229.8913,229.52,229.6152,9396.0
2020-11-24 14:20:00,241.0,241.29,241.0,241.29,4624.0,229.4629,229.739,229.4629,229.739,4624.0
2020-11-24 14:25:00,241.36,241.51,240.8,240.95,7327.0,229.8056,229.9484,229.2724,229.4153,7327.0
2020-11-24 14:30:00,240.95,241.19,240.94,240.95,12613.0,229.4153,229.6438,229.4057,229.4153,12613.0
2020-11-24 14:35:00,240.93,241.27,240.91,240.92,8569.0,229.3962,229.7199,229.3772,229.3867,8569.0
2020-11-24 14:40:00,240.98,241.4,240.9,241.25,2400.0,229.4438,229.8437,229.3676,229.7009,2400.0
2020-11-24 14:45:00,241.29,241.29,240.83,240.9,2748.0,229.739,229.739,229.301,229.3676,2748.0
2020-11-24 14:50:00,240.74,241.07,240.68,240.68,6019.0,229.2153,229.5295,229.1582,229.1582,6019.0
2020-11-24 14:55:00,240.76,241.03,240.75,241.01,3268.0,229.2344,229.4914,229.2248,229.4724,3268.0
2020-11-24 15:00:00,240.89,240.96,240.6,240.66,8234.0,229.3581,229.4248,229.082,229.1391,8234.0
2020-11-24 15:05:00,240.78,240.91,240.7,240.88,3737.0,229.2534,229.3772,229.1772,229.3486,3737.0
2020-11-24 15:10:00,240.96,241.41,240.83,240.99,6608.0,229.4248,229.8532,229.301,229.4533,6608.0
2020-11-24 15:15:00,240.87,241.13,240.79,240.83,3572.0,229.3391,229.5866,229.2629,229.301,3572.0
2020-11-24 15:20:00,240.97,241.24,240.77,241.13,5254.0,229.4343,229.6914,229.2439,229.5866,5254.0
2020-11-24 15:25:00,241.03,241.15,240.88,241.06,5042.0,229.4914,229.6057,229.3486,229.52,5042.0
2020-11-24 15:30:00,241.09,241.29,240.82,241.29,8258.0,229.5486,229.739,229.2915,229.739,8258.0
2020-11-24 15:35:00,241.3,241.33,240.76,240.84,6506.0,229.7485,229.7771,229.2344,229.3105,6506.0
2020-11-24 15:40:00,240.96,241.02,240.57,240.7,6100.0,229.4248,229.4819,229.0534,229.1772,6100.0
2020-11-24 15:45:00,240.57,240.89,240.35,240.44,13203.0,229.0534,229.3581,228.844,228.9297,13203.0
2020-11-24 15:50:00,240.28,240.62,240.05,240.38,240684.0,228.7773,229.1011,228.5583,228.8725,240684.0
2020-11-24 15:55:00,240.26,240.73,240.08,240.3,71240.0,228.7583,229.2058,228.5869,228.7964,71240.0
2020-11-25 09:30:00,240.29,240.51,238.85,239.17,52442.0,228.7869,228.9963,227.4158,227.7205,52442.0
2020-11-25 09:35:00,239.25,239.48,238.53,238.76,26599.0,227.7966,228.0156,227.1111,227.3301,26599.0
2020-11-25 09:40:00,238.75,238.75,237.6,238.5,23999.0,227.3206,227.3206,226.2256,227.0825,23999.0
2020-11-25 09:45:00,238.41,238.58,237.74,237.89,9136.0,226.9969,227.1587,226.3589,226.5017,9136.0
2020-11-25 09:50:00,237.74,238.13,237.49,238.13,12591.0,226.3589,226.7303,226.1209,226.7303,12591.0
2020-11-25 09:55:00,238.02,238.05,236.49,237.23,18196.0,226.6255,226.6541,225.1688,225.8733,18196.0
2020-11-25 10:00:00,236.99,237.9,236.71,236.88,12226.0,225.6448,226.5113,225.3782,225.5401,12226.0
2020-11-25 10:05:00,236.88,237.77,236.72,237.14,19949.0,225.5401,226.3875,225.3878,225.7876,19949.0
2020-11-25 10:10:00,237.21,237.84,237.21,237.43,5031.0,225.8543,226.4541,225.8543,226.0638,5031.0
2020-11-25 10:15:00,237.53,237.79,236.98,237.37,8120.0,226.159,226.4065,225.6353,226.0066,8120.0
2020-11-25 10:20:00,237.19,237.48,237.1,237.27,9677.0,225.8353,226.1114,225.7496,225.9114,9677.0
2020-11-25 10:25:00,237.26,237.84,237.22,237.5,10245.0,225.9019,226.4541,225.8638,226.1304,10245.0
2020-11-25 10:30:00,237.61,238.08,237.54,237.64,5375.0,226.2351,226.6826,226.1685,226.2637,5375.0
2020-11-25 10:35:00,237.62,237.89,237.35,237.47,12150.0,226.2447,226.5017,225.9876,226.1018,12150.0
2020-11-25 10:40:00,237.47,238.01,237.38,237.85,7997.0,226.1018,226.616,226.0162,226.4637,7997.0
2020-11-25 10:45:00,237.75,238.28,237.54,237.91,9119.0,226.3684,226.8731,226.1685,226.5208,9119.0
2020-11-25 10:50:00,237.92,237.99,237.45,237.95,8333.0,226.5303,226.597,226.0828,226.5589,8333.0
2020-11-25 10:55:00,237.89,237.89,237.45,237.69,14879.0,226.5017,226.5017,226.0828,226.3113,14879.0
2020-11-25 11:00:00,237.69,237.74,237.35,237.59,14202.0,226.3113,226.3589,225.9876,226.2161,14202.0
2020-11-25 11:05:00,237.7,237.7,237.02,237.21,8093.0,226.3208,226.3208,225.6734,225.8543,8093.0
2020-11-25 11:10:00,237.13,237.18,236.67,236.8,6543.0,225.7781,225.8257,225.3401,225.4639,6543.0
2020-11-25 11:15:00,236.72,237.18,236.36,236.84,11286.0,225.3878,225.8257,225.045,225.502,11286.0
2020-11-25 11:20:00,236.93,237.0,236.69,236.85,4500.0,225.5877,225.6543,225.3592,225.5115,4500.0
2020-11-25 11:25:00,236.85,236.94,236.46,236.83,8198.0,225.5115,225.5972,225.1402,225.4925,8198.0
2020-11-25 11:30:00,236.83,237.03,236.77,236.92,8160.0,225.4925,225.6829,225.4354,225.5782,8160.0
2020-11-25 11:35:00,236.86,236.88,236.45,236.45,3662.0,225.5211,225.5401,225.1307,225.1307,3662.0
2020-11-25 11:40:00,236.45,236.74,236.37,236.56,6071.0,225.1307,225.4068,225.0545,225.2354,6071.0
2020-11-25 11:45:00,236.55,237.1,236.54,236.95,4255.0,225.2259,225.7496,225.2164,225.6067,4255.0
2020-11-25 11:50:00,236.97,237.33,236.9,237.33,2805.0,225.6258,225.9686,225.5591,225.9686,2805.0
2020-11-25 11:55:00,237.41,237.53,237.13,237.13,4212.0,226.0447,226.159,225.7781,225.7781,4212.0
2020-11-25 12:00:00,237.12,237.17,236.74,236.85,11530.0,225.7686,225.8162,225.4068,225.5115,11530.0
2020-11-25 12:05:00,236.84,237.07,236.84,237.03,15207.0,225.502,225.721,225.502,225.6829,15207.0
2020-11-25 12:10:00,237.03,237.03,236.51,236.57,10904.0,225.6829,225.6829,225.1878,225.2449,10904.0
2020-11-25 12:15:00,236.68,236.68,236.4,236.48,7447.0,225.3497,225.3497,225.0831,225.1592,7447.0
2020-11-25 12:20:00,236.46,236.46,236.1,236.1,8450.0,225.1402,225.1402,224.7974,224.7974,8450.0
2020-11-25 12:25:00,236.14,236.18,235.84,236.0,6784.0,224.8355,224.8736,224.5499,224.7022,6784.0
2020-11-25 12:30:00,235.99,236.41,235.99,236.03,9707.0,224.6927,225.0926,224.6927,224.7308,9707.0
2020-11-25 12:35:00,236.04,236.04,235.66,235.89,7803.0,224.7403,224.7403,224.3785,224.5975,7803.0
2020-11-25 12:40:00,235.89,236.6,235.87,236.45,25310.0,224.5975,225.2735,224.5784,225.1307,25310.0
2020-11-25 12:45:00,236.45,236.75,236.31,236.31,11560.0,225.1307,225.4163,224.9974,224.9974,11560.0
2020-11-25 12:50:00,236.29,236.4,235.88,235.92,8552.0,224.9783,225.0831,224.588,224.6261,8552.0
2020-11-25 12:55:00,235.96,236.11,235.8,235.97,32720.0,224.6641,224.807,224.5118,224.6737,32720.0
2020-11-25 13:00:00,235.98,236.4,235.98,236.23,5568.0,224.6832,225.0831,224.6832,224.9212,5568.0
2020-11-25 13:05:00,236.09,236.16,235.9,236.0,28214.0,224.7879,224.8546,224.607,224.7022,28214.0
2020-11-25 13:10:00,236.01,236.07,235.88,236.05,11499.0,224.7117,224.7689,224.588,224.7498,11499.0
2020-11-25 13:15:00,236.05,236.08,235.6,235.69,12079.0,224.7498,224.7784,224.3214,224.4071,12079.0
2020-11-25 13:20:00,235.8,236.0,235.71,235.71,12512.0,224.5118,224.7022,224.4261,224.4261,12512.0
2020-11-25 13:25:00,235.74,235.96,235.69,235.93,10968.0,224.4547,224.6641,224.4071,224.6356,10968.0
2020-11-25 13:30:00,235.97,236.53,235.97,236.12,12680.0,224.6737,225.2068,224.6737,224.8165,12680.0
2020-11-25 13:35:00,236.12,236.18,235.93,236.17,7119.0,224.8165,224.8736,224.6356,224.8641,7119.0
2020-11-25 13:40:00,236.22,236.22,235.83,236.06,5741.0,224.9117,224.9117,224.5404,224.7593,5741.0
2020-11-25 13:45:00,236.04,236.2,235.99,235.99,7609.0,224.7403,224.8926,224.6927,224.6927,7609.0
2020-11-25 13:50:00,236.02,236.04,235.76,235.82,7597.0,224.7213,224.7403,224.4737,224.5308,7597.0
2020-11-25 13:55:00,235.88,235.99,235.77,235.89,9668.0,224.588,224.6927,224.4832,224.5975,9668.0
2020-11-25 14:00:00,235.75,235.87,235.66,235.72,5542.0,224.4642,224.5784,224.3785,224.4356,5542.0
2020-11-25 14:05:00,235.81,235.81,235.3,235.4,5512.0,224.5213,224.5213,224.0357,224.1309,5512.0
2020-11-25 14:10:00,235.54,235.58,235.36,235.47,6920.0,224.2642,224.3023,224.0929,224.1976,6920.0
2020-11-25 14:15:00,235.47,235.55,235.41,235.43,7953.0,224.1976,224.2738,224.1405,224.1595,7953.0
2020-11-25 14:20:00,235.48,235.67,235.43,235.51,24024.0,224.2071,224.388,224.1595,224.2357,24024.0
2020-11-25 14:25:00,235.51,235.84,235.47,235.52,41117.0,224.2357,224.5499,224.1976,224.2452,41117.0
2020-11-25 14:30:00,235.52,235.54,234.63,234.88,17267.0,224.2452,224.2642,223.3978,223.6358,17267.0
2020-11-25 14:35:00,234.85,234.87,234.24,234.25,12177.0,223.6073,223.6263,223.0265,223.036,12177.0
2020-11-25 14:40:00,234.34,234.34,234.18,234.25,13907.0,223.1217,223.1217,222.9693,223.036,13907.0
2020-11-25 14:45:00,234.18,234.27,233.86,234.01,11671.0,222.9693,223.055,222.6647,222.8075,11671.0
2020-11-25 14:50:00,234.0,234.41,233.97,234.0,19456.0,222.798,223.1883,222.7694,222.798,19456.0
2020-11-25 14:55:00,234.07,234.15,233.96,234.0,12281.0,222.8646,222.9408,222.7599,222.798,12281.0
2020-11-25 15:00:00,233.97,233.97,233.6,233.67,34840.0,222.7694,222.7694,222.4171,222.4838,34840.0
2020-11-25 15:05:00,233.66,233.74,233.62,233.64,25113.0,222.4742,222.5504,222.4362,222.4552,25113.0
2020-11-25 15:10:00,233.66,233.81,233.57,233.69,30268.0,222.4742,222.6171,222.3886,222.5028,30268.0
2020-11-25 15:15:00,233.75,233.79,233.63,233.67,25047.0,222.5599,222.598,222.4457,222.4838,25047.0
2020-11-25 15:20:00,233.68,233.69,233.42,233.55,42343.0,222.4933,222.5028,222.2457,222.3695,42343.0
2020-11-25 15:25:00,233.55,233.82,233.55,233.75,40903.0,222.3695,222.6266,222.3695,222.5599,40903.0
2020-11-25 15:30:00,233.75,234.89,233.68,234.46,23729.0,222.5599,223.6454,222.4933,223.2359,23729.0
2020-11-25 15:35:00,234.48,234.48,234.04,234.04,31202.0,223.255,223.255,222.8361,222.8361,31202.0
2020-11-25 15:40:00,234.13,234.23,234.05,234.05,27914.0,222.9217,223.017,222.8456,222.8456,27914.0
2020-11-25 15:45:00,234.08,234.09,233.6,233.65,55273.0,222.8741,222.8837,222.4171,222.4647,55273.0
2020-11-25 15:50:00,233.6,233.68,233.06,233.57,67569.0,222.4171,222.4933,221.903,222.3886,67569.0
2020-11-25 15:55:00,233.56,233.66,233.25,233.66,111789.0,222.379,222.4742,222.0839,222.4742,111789.0
2020-11-27 09:30:00,235.68,236.6,233.48,233.48,42004.0,224.3975,225.2735,222.3029,222.3029,42004.0
2020-11-27 09:35:00,233.46,234.77,231.81,234.11,26134.0,222.2838,223.5311,220.7128,222.9027,26134.0
2020-11-27 09:40:00,234.43,234.53,233.47,234.25,25853.0,223.2074,223.3026,222.2933,223.036,25853.0
2020-11-27 09:45:00,234.43,235.11,233.92,234.66,24093.0,223.2074,223.8548,222.7218,223.4264,24093.0
2020-11-27 09:50:00,234.93,236.12,234.92,235.7,17056.0,223.6834,224.8165,223.6739,224.4166,17056.0
2020-11-27 09:55:00,235.68,236.19,235.58,235.86,17186.0,224.3975,224.8831,224.3023,224.5689,17186.0
2020-11-27 10:00:00,236.09,236.09,235.26,235.67,15854.0,224.7879,224.7879,223.9976,224.388,15854.0
2020-11-27 10:05:00,235.78,236.29,235.29,235.65,4883.0,224.4928,224.9783,224.0262,224.369,4883.0
2020-11-27 10:10:00,235.36,235.83,235.24,235.59,6374.0,224.0929,224.5404,223.9786,224.3118,6374.0
2020-11-27 10:15:00,235.69,235.69,235.02,235.53,4476.0,224.4071,224.4071,223.7691,224.2547,4476.0
2020-11-27 10:20:00,235.6,235.79,235.15,235.26,10472.0,224.3214,224.5023,223.8929,223.9976,10472.0
2020-11-27 10:25:00,235.34,235.41,234.91,235.04,5482.0,224.0738,224.1405,223.6644,223.7882,5482.0
2020-11-27 10:30:00,235.05,235.41,234.9,235.12,4556.0,223.7977,224.1405,223.6549,223.8643,4556.0
2020-11-27 10:35:00,235.28,235.4,234.96,234.97,3940.0,224.0167,224.1309,223.712,223.7215,3940.0
2020-11-27 10:40:00,235.08,235.44,235.08,235.24,7401.0,223.8263,224.169,223.8263,223.9786,7401.0
2020-11-27 10:45:00,235.24,235.46,235.17,235.17,4930.0,223.9786,224.1881,223.912,223.912,4930.0
2020-11-27 10:50:00,235.1,235.24,235.05,235.13,3338.0,223.8453,223.9786,223.7977,223.8739,3338.0
2020-11-27 10:55:00,235.01,235.18,234.85,235.09,8855.0,223.7596,223.9215,223.6073,223.8358,8855.0
2020-11-27 11:00:00,234.97,235.06,234.73,234.86,4678.0,223.7215,223.8072,223.493,223.6168,4678.0
2020-11-27 11:05:00,234.87,235.11,234.67,234.8,4134.0,223.6263,223.8548,223.4359,223.5597,4134.0
2020-11-27 11:10:00,234.81,235.0,234.71,234.78,3333.0,223.5692,223.7501,223.474,223.5406,3333.0
2020-11-27 11:15:00,234.66,234.66,234.33,234.42,3247.0,223.4264,223.4264,223.1122,223.1979,3247.0
2020-11-27 11:20:00,234.34,234.4,233.93,234.03,7191.0,223.1217,223.1788,222.7313,222.8265,7191.0
2020-11-27 11:25:00,234.12,234.19,233.37,233.47,13363.0,222.9122,222.9789,222.1981,222.2933,13363.0
2020-11-27 11:30:00,233.57,233.94,233.57,233.72,5113.0,222.3886,222.7408,222.3886,222.5314,5113.0
2020-11-27 11:35:00,233.82,233.88,233.72,233.79,1784.0,222.6266,222.6837,222.5314,222.598,1784.0
2020-11-27 11:40:00,234.0,234.0,233.64,233.94,7361.0,222.798,222.798,222.4552,222.7408,7361.0
2020-11-27 11:45:00,233.94,233.95,232.9,232.9,19871.0,222.7408,222.7504,221.7506,221.7506,19871.0
2020-11-27 11:50:00,232.96,233.32,232.77,232.86,8999.0,221.8078,222.1505,221.6268,221.7125,8999.0
2020-11-27 11:55:00,232.91,233.04,232.46,232.7,22637.0,221.7601,221.8839,221.3317,221.5602,22637.0
2020-11-27 12:00:00,232.82,233.87,232.74,233.3,11266.0,221.6745,222.6742,221.5983,222.1315,11266.0
2020-11-27 12:05:00,233.25,233.28,232.99,233.09,12098.0,222.0839,222.1124,221.8363,221.9315,12098.0
2020-11-27 12:10:00,233.02,233.15,232.78,232.86,14072.0,221.8649,221.9887,221.6364,221.7125,14072.0
2020-11-27 12:15:00,232.83,232.97,232.51,232.56,8156.0,221.684,221.8173,221.3793,221.4269,8156.0
2020-11-27 12:20:00,232.5,232.58,232.29,232.36,15068.0,221.3698,221.4459,221.1698,221.2365,15068.0
2020-11-27 12:25:00,232.29,232.54,232.22,232.25,9505.0,221.1698,221.4079,221.1032,221.1317,9505.0
2020-11-27 12:30:00,232.21,232.63,232.09,232.33,16058.0,221.0937,221.4936,220.9794,221.2079,16058.0
2020-11-27 12:35:00,232.43,232.74,232.37,232.68,10262.0,221.3031,221.5983,221.246,221.5412,10262.0
2020-11-27 12:40:00,232.67,232.68,232.42,232.52,14516.0,221.5316,221.5412,221.2936,221.3888,14516.0
2020-11-27 12:45:00,232.43,232.77,232.29,232.65,15942.0,221.3031,221.6268,221.1698,221.5126,15942.0
2020-11-27 12:50:00,232.78,233.39,232.78,232.99,16147.0,221.6364,222.2172,221.6364,221.8363,16147.0
2020-11-27 12:55:00,233.05,233.16,232.44,232.87,35691.0,221.8934,221.9982,221.3126,221.7221,35691.0
2020-11-30 09:30:00,233.57,233.57,232.26,232.41,28803.0,222.3886,222.3886,221.1413,221.2841,28803.0
2020-11-30 09:35:00,232.25,232.44,231.34,232.07,19082.0,221.1317,221.3126,220.2653,220.9604,19082.0
2020-11-30 09:40:00,231.93,231.93,231.31,231.45,10307.0,220.8271,220.8271,220.2367,220.37,10307.0
2020-11-30 09:45:00,231.5,232.84,231.5,232.58,15586.0,220.4176,221.6935,220.4176,221.4459,15586.0
2020-11-30 09:50:00,232.28,232.67,232.05,232.2,8730.0,221.1603,221.5316,220.9413,221.0841,8730.0
2020-11-30 09:55:00,232.19,232.43,231.55,231.56,8293.0,221.0746,221.3031,220.4653,220.4748,8293.0
2020-11-30 10:00:00,231.74,232.27,231.74,232.27,3231.0,220.6462,221.1508,220.6462,221.1508,3231.0
2020-11-30 10:05:00,232.46,232.96,232.32,232.62,7517.0,221.3317,221.8078,221.1984,221.484,7517.0
2020-11-30 10:10:00,232.56,232.56,232.07,232.13,12761.0,221.4269,221.4269,220.9604,221.0175,12761.0
2020-11-30 10:15:00,232.12,232.36,231.88,232.0,5259.0,221.008,221.2365,220.7795,220.8937,5259.0
2020-11-30 10:20:00,232.18,232.24,231.94,231.96,5769.0,221.0651,221.1222,220.8366,220.8556,5769.0
2020-11-30 10:25:00,231.85,232.08,231.24,231.27,4001.0,220.7509,220.9699,220.1701,220.1987,4001.0
2020-11-30 10:30:00,231.15,231.55,231.11,231.25,5521.0,220.0844,220.4653,220.0463,220.1796,5521.0
2020-11-30 10:35:00,231.22,231.23,230.76,231.0,5164.0,220.151,220.1606,219.7131,219.9416,5164.0
2020-11-30 10:40:00,230.87,231.18,230.76,230.93,3853.0,219.8178,220.113,219.7131,219.8749,3853.0
2020-11-30 10:45:00,230.91,231.63,230.91,231.44,5655.0,219.8559,220.5414,219.8559,220.3605,5655.0
2020-11-30 10:50:00,231.59,232.37,231.59,232.07,12891.0,220.5033,221.246,220.5033,220.9604,12891.0
2020-11-30 10:55:00,232.08,232.42,232.07,232.14,6751.0,220.9699,221.2936,220.9604,221.027,6751.0
2020-11-30 11:00:00,232.08,232.22,231.94,232.13,8698.0,220.9699,221.1032,220.8366,221.0175,8698.0
2020-11-30 11:05:00,232.11,232.12,231.53,231.53,4482.0,220.9984,221.008,220.4462,220.4462,4482.0
2020-11-30 11:10:00,231.59,231.82,231.59,231.67,4234.0,220.5033,220.7223,220.5033,220.5795,4234.0
2020-11-30 11:15:00,231.85,231.85,231.47,231.61,6155.0,220.7509,220.7509,220.3891,220.5224,6155.0
2020-11-30 11:20:00,231.62,232.09,231.6,232.03,3061.0,220.5319,220.9794,220.5129,220.9223,3061.0
2020-11-30 11:25:00,232.14,232.44,232.0,232.22,15979.0,221.027,221.3126,220.8937,221.1032,15979.0
2020-11-30 11:30:00,232.24,232.44,231.97,232.06,11128.0,221.1222,221.3126,220.8651,220.9508,11128.0
2020-11-30 11:35:00,232.16,232.36,232.03,232.23,20722.0,221.046,221.2365,220.9223,221.1127,20722.0
2020-11-30 11:40:00,232.33,233.99,232.14,233.85,59080.0,221.2079,222.7884,221.027,222.6551,59080.0
2020-11-30 11:45:00,233.77,233.86,233.14,233.27,24418.0,222.579,222.6647,221.9791,222.1029,24418.0
2020-11-30 11:50:00,233.26,233.94,233.25,233.84,3418.0,222.0934,222.7408,222.0839,222.6456,3418.0
2020-11-30 11:55:00,233.8,234.2,233.79,233.97,2736.0,222.6075,222.9884,222.598,222.7694,2736.0
2020-11-30 12:00:00,233.95,234.06,233.77,233.89,3108.0,222.7504,222.8551,222.579,222.6932,3108.0
2020-11-30 12:05:00,233.99,234.16,233.93,234.11,3765.0,222.7884,222.9503,222.7313,222.9027,3765.0
2020-11-30 12:10:00,234.34,234.74,234.26,234.31,15255.0,223.1217,223.5025,223.0455,223.0931,15255.0
2020-11-30 12:15:00,234.31,234.53,233.84,233.84,14657.0,223.0931,223.3026,222.6456,222.6456,14657.0
2020-11-30 12:20:00,233.88,233.93,233.35,233.39,50760.0,222.6837,222.7313,222.1791,222.2172,50760.0
2020-11-30 12:25:00,233.45,233.93,233.39,233.69,25053.0,222.2743,222.7313,222.2172,222.5028,25053.0
2020-11-30 12:30:00,233.7,233.77,233.5,233.68,4660.0,222.5123,222.579,222.3219,222.4933,4660.0
2020-11-30 12:35:00,233.61,233.67,233.14,233.23,4260.0,222.4266,222.4838,221.9791,222.0648,4260.0
2020-11-30 12:40:00,233.32,234.05,233.32,234.03,3606.0,222.1505,222.8456,222.1505,222.8265,3606.0
2020-11-30 12:45:00,234.01,234.04,233.88,233.91,2800.0,222.8075,222.8361,222.6837,222.7123,2800.0
2020-11-30 12:50:00,233.97,233.97,233.72,233.9,2558.0,222.7694,222.7694,222.5314,222.7028,2558.0
2020-11-30 12:55:00,233.92,234.03,233.86,233.93,2320.0,222.7218,222.8265,222.6647,222.7313,2320.0
2020-11-30 13:00:00,233.87,234.02,233.73,233.9,3410.0,222.6742,222.817,222.5409,222.7028,3410.0
2020-11-30 13:05:00,233.85,234.16,233.77,233.92,6403.0,222.6551,222.9503,222.579,222.7218,6403.0
2020-11-30 13:10:00,233.92,234.0,233.75,233.79,2403.0,222.7218,222.798,222.5599,222.598,2403.0
2020-11-30 13:15:00,233.79,234.05,233.74,234.03,3032.0,222.598,222.8456,222.5504,222.8265,3032.0
2020-11-30 13:20:00,234.05,234.12,233.96,233.96,8970.0,222.8456,222.9122,222.7599,222.7599,8970.0
2020-11-30 13:25:00,234.02,234.07,233.98,234.0,3727.0,222.817,222.8646,222.7789,222.798,3727.0
2020-11-30 13:30:00,233.94,234.0,233.28,233.28,7589.0,222.7408,222.798,222.1124,222.1124,7589.0
2020-11-30 13:35:00,233.34,233.96,233.34,233.73,2512.0,222.1696,222.7599,222.1696,222.5409,2512.0
2020-11-30 13:40:00,233.73,234.0,233.68,233.97,2720.0,222.5409,222.798,222.4933,222.7694,2720.0
2020-11-30 13:45:00,233.89,234.0,233.67,233.95,3294.0,222.6932,222.798,222.4838,222.7504,3294.0
2020-11-30 13:50:00,233.99,234.08,233.91,234.0,4710.0,222.7884,222.8741,222.7123,222.798,4710.0
2020-11-30 13:55:00,233.94,234.1,233.88,233.93,3458.0,222.7408,222.8932,222.6837,222.7313,3458.0
2020-11-30 14:00:00,233.76,233.76,233.09,233.21,5262.0,222.5695,222.5695,221.9315,222.0458,5262.0
2020-11-30 14:05:00,233.2,233.28,232.77,232.87,10202.0,222.0363,222.1124,221.6268,221.7221,10202.0
2020-11-30 14:10:00,232.83,233.68,232.53,233.68,23795.0,221.684,222.4933,221.3983,222.4933,23795.0
2020-11-30 14:15:00,233.7,233.7,233.15,233.15,3939.0,222.5123,222.5123,221.9887,221.9887,3939.0
2020-11-30 14:20:00,233.29,233.75,233.2,233.75,3168.0,222.122,222.5599,222.0363,222.5599,3168.0
2020-11-30 14:25:00,233.67,233.88,233.67,233.83,3122.0,222.4838,222.6837,222.4838,222.6361,3122.0
2020-11-30 14:30:00,233.87,233.87,233.76,233.81,1541.0,222.6742,222.6742,222.5695,222.6171,1541.0
2020-11-30 14:35:00,233.84,233.94,233.45,233.54,3745.0,222.6456,222.7408,222.2743,222.36,3745.0
2020-11-30 14:40:00,233.47,233.51,232.93,232.99,3993.0,222.2933,222.3314,221.7792,221.8363,3993.0
2020-11-30 14:45:00,233.01,233.4,232.97,233.06,3149.0,221.8554,222.2267,221.8173,221.903,3149.0
2020-11-30 14:50:00,233.11,233.28,232.88,232.88,3150.0,221.9506,222.1124,221.7316,221.7316,3150.0
2020-11-30 14:55:00,232.9,233.93,232.89,233.93,4250.0,221.7506,222.7313,221.7411,222.7313,4250.0
2020-11-30 15:00:00,234.03,234.03,233.3,233.38,4453.0,222.8265,222.8265,222.1315,222.2076,4453.0
2020-11-30 15:05:00,233.37,233.43,232.91,232.94,4153.0,222.1981,222.2553,221.7601,221.7887,4153.0
2020-11-30 15:10:00,233.03,233.09,232.52,232.67,4780.0,221.8744,221.9315,221.3888,221.5316,4780.0
2020-11-30 15:15:00,232.8,233.17,232.8,233.09,3501.0,221.6554,222.0077,221.6554,221.9315,3501.0
2020-11-30 15:20:00,233.09,233.17,233.0,233.02,11772.0,221.9315,222.0077,221.8458,221.8649,11772.0
2020-11-30 15:25:00,233.0,233.09,232.78,232.78,7208.0,221.8458,221.9315,221.6364,221.6364,7208.0
2020-11-30 15:30:00,232.67,233.12,232.58,233.01,10425.0,221.5316,221.9601,221.4459,221.8554,10425.0
2020-11-30 15:35:00,233.02,233.15,232.89,232.95,24276.0,221.8649,221.9887,221.7411,221.7982,24276.0
2020-11-30 15:40:00,232.92,233.27,232.92,232.97,27537.0,221.7697,222.1029,221.7697,221.8173,27537.0
2020-11-30 15:45:00,232.95,233.22,232.76,233.02,37047.0,221.7982,222.0553,221.6173,221.8649,37047.0
2020-11-30 15:50:00,233.08,233.35,232.8,233.26,61443.0,221.922,222.1791,221.6554,222.0934,61443.0
2020-11-30 15:55:00,233.3,233.52,232.87,233.51,95125.0,222.1315,222.3409,221.7221,222.3314,95125.0
2020-12-01 09:30:00,235.63,236.11,234.54,234.65,24204.0,224.3499,224.807,223.3121,223.4168,24204.0
2020-12-01 09:35:00,234.41,235.04,233.94,234.12,14248.0,223.1883,223.7882,222.7408,222.9122,14248.0
2020-12-01 09:40:00,234.1,234.15,233.17,233.18,13669.0,222.8932,222.9408,222.0077,222.0172,13669.0
2020-12-01 09:45:00,233.07,234.46,232.35,234.06,25444.0,221.9125,223.2359,221.227,222.8551,25444.0
2020-12-01 09:50:00,233.97,234.29,233.64,233.89,10193.0,222.7694,223.0741,222.4552,222.6932,10193.0
2020-12-01 09:55:00,233.75,234.54,233.17,234.54,17694.0,222.5599,223.3121,222.0077,223.3121,17694.0
2020-12-01 10:00:00,234.36,234.52,233.74,233.98,9121.0,223.1407,223.2931,222.5504,222.7789,9121.0
2020-12-01 10:05:00,233.88,234.38,233.14,233.14,9621.0,222.6837,223.1598,221.9791,221.9791,9621.0
2020-12-01 10:10:00,233.17,234.14,233.17,233.97,9144.0,222.0077,222.9313,222.0077,222.7694,9144.0
2020-12-01 10:15:00,234.13,235.0,234.12,234.77,9802.0,222.9217,223.7501,222.9122,223.5311,9802.0
2020-12-01 10:20:00,234.66,235.32,234.65,235.24,12061.0,223.4264,224.0548,223.4168,223.9786,12061.0
2020-12-01 10:25:00,235.24,235.24,234.59,234.67,6562.0,223.9786,223.9786,223.3597,223.4359,6562.0
2020-12-01 10:30:00,234.51,234.77,234.0,234.0,9841.0,223.2836,223.5311,222.798,222.798,9841.0
2020-12-01 10:35:00,233.97,233.97,233.47,233.5,6636.0,222.7694,222.7694,222.2933,222.3219,6636.0
2020-12-01 10:40:00,233.57,233.62,232.91,233.02,10633.0,222.3886,222.4362,221.7601,221.8649,10633.0
2020-12-01 10:45:00,233.02,233.16,232.33,232.34,17534.0,221.8649,221.9982,221.2079,221.2174,17534.0
2020-12-01 10:50:00,232.3,232.66,231.47,231.9,56660.0,221.1793,221.5221,220.3891,220.7985,56660.0
2020-12-01 10:55:00,231.99,232.17,231.67,231.67,15266.0,220.8842,221.0556,220.5795,220.5795,15266.0
2020-12-01 11:00:00,231.69,232.88,231.69,232.8,18788.0,220.5985,221.7316,220.5985,221.6554,18788.0
2020-12-01 11:05:00,232.83,233.26,232.81,233.09,10024.0,221.684,222.0934,221.6649,221.9315,10024.0
2020-12-01 11:10:00,233.16,233.33,232.46,232.47,9339.0,221.9982,222.16,221.3317,221.3412,9339.0
2020-12-01 11:15:00,232.49,233.0,232.48,232.96,13105.0,221.3603,221.8458,221.3507,221.8078,13105.0
2020-12-01 11:20:00,232.91,233.0,232.8,232.95,6223.0,221.7601,221.8458,221.6554,221.7982,6223.0
2020-12-01 11:25:00,232.99,232.99,232.67,232.75,4111.0,221.8363,221.8363,221.5316,221.6078,4111.0
2020-12-01 11:30:00,232.75,232.82,231.96,232.43,7624.0,221.6078,221.6745,220.8556,221.3031,7624.0
2020-12-01 11:35:00,232.5,232.5,231.97,232.21,8179.0,221.3698,221.3698,220.8651,221.0937,8179.0
2020-12-01 11:40:00,232.26,232.45,232.03,232.03,5221.0,221.1413,221.3222,220.9223,220.9223,5221.0
2020-12-01 11:45:00,232.03,232.13,231.62,231.63,5361.0,220.9223,221.0175,220.5319,220.5414,5361.0
2020-12-01 11:50:00,231.63,231.82,231.14,231.82,7026.0,220.5414,220.7223,220.0749,220.7223,7026.0
2020-12-01 11:55:00,231.94,232.11,231.33,231.34,3836.0,220.8366,220.9984,220.2558,220.2653,3836.0
2020-12-01 12:00:00,231.29,231.58,231.18,231.41,4856.0,220.2177,220.4938,220.113,220.332,4856.0
2020-12-01 12:05:00,231.4,231.54,231.27,231.46,6086.0,220.3224,220.4557,220.1987,220.3796,6086.0
2020-12-01 12:10:00,231.44,231.47,231.08,231.46,4837.0,220.3605,220.3891,220.0178,220.3796,4837.0
2020-12-01 12:15:00,231.34,231.34,230.71,230.76,5602.0,220.2653,220.2653,219.6655,219.7131,5602.0
2020-12-01 12:20:00,230.86,231.14,230.82,231.04,6261.0,219.8083,220.0749,219.7702,219.9797,6261.0
2020-12-01 12:25:00,231.02,231.14,230.89,231.14,4919.0,219.9606,220.0749,219.8368,220.0749,4919.0
2020-12-01 12:30:00,231.18,231.95,231.13,231.81,4231.0,220.113,220.8461,220.0654,220.7128,4231.0
2020-12-01 12:35:00,231.66,231.68,231.32,231.32,2802.0,220.57,220.589,220.2463,220.2463,2802.0
2020-12-01 12:40:00,231.4,231.56,231.25,231.38,2000.0,220.3224,220.4748,220.1796,220.3034,2000.0
2020-12-01 12:45:00,231.33,231.33,231.11,231.11,2768.0,220.2558,220.2558,220.0463,220.0463,2768.0
2020-12-01 12:50:00,231.1,231.29,231.1,231.25,3958.0,220.0368,220.2177,220.0368,220.1796,3958.0
2020-12-01 12:55:00,231.24,231.41,230.93,230.98,4574.0,220.1701,220.332,219.8749,219.9225,4574.0
2020-12-01 13:00:00,231.02,231.43,231.01,231.3,2311.0,219.9606,220.351,219.9511,220.2272,2311.0
2020-12-01 13:05:00,231.31,231.64,231.3,231.5,5051.0,220.2367,220.5509,220.2272,220.4176,5051.0
2020-12-01 13:10:00,231.43,231.87,231.35,231.87,5445.0,220.351,220.7699,220.2748,220.7699,5445.0
2020-12-01 13:15:00,231.87,231.97,231.64,231.64,4322.0,220.7699,220.8651,220.5509,220.5509,4322.0
2020-12-01 13:20:00,231.73,232.07,231.72,231.82,6184.0,220.6366,220.9604,220.6271,220.7223,6184.0
2020-12-01 13:25:00,231.89,231.93,231.82,231.93,2159.0,220.789,220.8271,220.7223,220.8271,2159.0
2020-12-01 13:30:00,231.94,232.16,231.78,232.16,4420.0,220.8366,221.046,220.6842,221.046,4420.0
2020-12-01 13:35:00,232.16,232.52,232.14,232.28,2809.0,221.046,221.3888,221.027,221.1603,2809.0
2020-12-01 13:40:00,232.28,232.47,232.24,232.27,2394.0,221.1603,221.3412,221.1222,221.1508,2394.0
2020-12-01 13:45:00,232.21,232.22,232.09,232.13,2600.0,221.0937,221.1032,220.9794,221.0175,2600.0
2020-12-01 13:50:00,232.13,232.18,231.83,231.99,3957.0,221.0175,221.0651,220.7318,220.8842,3957.0
2020-12-01 13:55:00,231.93,231.93,231.74,231.83,5652.0,220.8271,220.8271,220.6462,220.7318,5652.0
2020-12-01 14:00:00,231.89,232.19,231.84,232.18,2601.0,220.789,221.0746,220.7414,221.0651,2601.0
2020-12-01 14:05:00,232.17,232.18,231.95,232.05,21967.0,221.0556,221.0651,220.8461,220.9413,21967.0
2020-12-01 14:10:00,232.06,232.07,231.87,231.94,6209.0,220.9508,220.9604,220.7699,220.8366,6209.0
2020-12-01 14:15:00,231.99,232.1,231.79,231.8,2627.0,220.8842,220.9889,220.6938,220.7033,2627.0
2020-12-01 14:20:00,231.75,231.76,231.34,231.43,5538.0,220.6557,220.6652,220.2653,220.351,5538.0
2020-12-01 14:25:00,231.43,231.47,231.26,231.34,3801.0,220.351,220.3891,220.1891,220.2653,3801.0
2020-12-01 14:30:00,231.35,231.45,231.13,231.42,5469.0,220.2748,220.37,220.0654,220.3415,5469.0
2020-12-01 14:35:00,231.26,231.63,231.18,231.57,10579.0,220.1891,220.5414,220.113,220.4843,10579.0
2020-12-01 14:40:00,231.59,232.18,231.58,232.05,14987.0,220.5033,221.0651,220.4938,220.9413,14987.0
2020-12-01 14:45:00,232.02,232.12,231.87,232.02,11056.0,220.9128,221.008,220.7699,220.9128,11056.0
2020-12-01 14:50:00,231.99,232.02,231.63,231.75,4044.0,220.8842,220.9128,220.5414,220.6557,4044.0
2020-12-01 14:55:00,231.72,231.73,231.21,231.22,5921.0,220.6271,220.6366,220.1415,220.151,5921.0
2020-12-01 15:00:00,231.24,231.32,231.13,231.31,6210.0,220.1701,220.2463,220.0654,220.2367,6210.0
2020-12-01 15:05:00,231.2,231.25,230.98,231.19,4981.0,220.132,220.1796,219.9225,220.1225,4981.0
2020-12-01 15:10:00,231.26,231.32,231.14,231.25,3417.0,220.1891,220.2463,220.0749,220.1796,3417.0
2020-12-01 15:15:00,231.22,231.3,231.01,231.01,5780.0,220.151,220.2272,219.9511,219.9511,5780.0
2020-12-01 15:20:00,231.0,231.64,230.99,231.56,6024.0,219.9416,220.5509,219.9321,220.4748,6024.0
2020-12-01 15:25:00,231.47,231.72,231.44,231.66,3920.0,220.3891,220.6271,220.3605,220.57,3920.0
2020-12-01 15:30:00,231.72,231.78,231.33,231.34,5866.0,220.6271,220.6842,220.2558,220.2653,5866.0
2020-12-01 15:35:00,231.36,231.37,230.96,230.96,8381.0,220.2843,220.2939,219.9035,219.9035,8381.0
2020-12-01 15:40:00,230.92,231.16,230.6,231.05,30840.0,219.8654,220.0939,219.5607,219.9892,30840.0
2020-12-01 15:45:00,231.0,231.03,230.33,230.33,36902.0,219.9416,219.9701,219.3037,219.3037,36902.0
2020-12-01 15:50:00,230.36,230.74,230.26,230.46,48084.0,219.3322,219.694,219.237,219.4274,48084.0
2020-12-01 15:55:00,230.47,231.04,230.19,230.88,108859.0,219.437,219.9797,219.1704,219.8273,108859.0
2020-12-02 09:30:00,230.93,231.32,229.55,230.99,39098.0,219.8749,220.2463,218.561,219.9321,39098.0
2020-12-02 09:35:00,231.12,231.53,230.12,230.91,16060.0,220.0558,220.4462,219.1037,219.8559,16060.0
2020-12-02 09:40:00,230.66,231.69,230.44,231.33,12571.0,219.6179,220.5985,219.4084,220.2558,12571.0
2020-12-02 09:45:00,231.34,231.87,230.84,231.05,11450.0,220.2653,220.7699,219.7892,219.9892,11450.0
2020-12-02 09:50:00,231.21,233.09,231.2,233.09,6225.0,220.1415,221.9315,220.132,221.9315,6225.0
2020-12-02 09:55:00,233.16,233.16,232.52,232.7,3771.0,221.9982,221.9982,221.3888,221.5602,3771.0
2020-12-02 10:00:00,232.88,233.04,232.28,232.52,3859.0,221.7316,221.8839,221.1603,221.3888,3859.0
2020-12-02 10:05:00,232.49,232.49,232.24,232.33,1200.0,221.3603,221.3603,221.1222,221.2079,1200.0
2020-12-02 10:10:00,232.39,232.44,231.93,231.97,2220.0,221.265,221.3126,220.8271,220.8651,2220.0
2020-12-02 10:15:00,231.95,232.7,231.95,232.7,3382.0,220.8461,221.5602,220.8461,221.5602,3382.0
2020-12-02 10:20:00,232.99,232.99,232.43,232.66,2152.0,221.8363,221.8363,221.3031,221.5221,2152.0
2020-12-02 10:25:00,232.58,232.96,232.46,232.73,3818.0,221.4459,221.8078,221.3317,221.5888,3818.0
2020-12-02 10:30:00,232.71,232.89,232.67,232.81,1865.0,221.5697,221.7411,221.5316,221.6649,1865.0
2020-12-02 10:35:00,233.03,233.09,232.52,232.52,1502.0,221.8744,221.9315,221.3888,221.3888,1502.0
2020-12-02 10:40:00,232.63,232.73,232.2,232.35,1166.0,221.4936,221.5888,221.0841,221.227,1166.0
2020-12-02 10:45:00,232.42,232.88,232.27,232.7,2928.0,221.2936,221.7316,221.1508,221.5602,2928.0
2020-12-02 10:50:00,232.79,233.01,232.64,232.97,1741.0,221.6459,221.8554,221.5031,221.8173,1741.0
2020-12-02 10:55:00,232.96,232.96,232.64,232.64,1400.0,221.8078,221.8078,221.5031,221.5031,1400.0
2020-12-02 11:00:00,232.65,233.4,232.65,233.34,1979.0,221.5126,222.2267,221.5126,222.1696,1979.0
2020-12-02 11:05:00,233.23,233.55,233.19,233.55,2235.0,222.0648,222.3695,222.0267,222.3695,2235.0
2020-12-02 11:10:00,233.61,233.61,233.02,233.02,3829.0,222.4266,222.4266,221.8649,221.8649,3829.0
2020-12-02 11:15:00,233.19,233.19,232.88,232.89,2977.0,222.0267,222.0267,221.7316,221.7411,2977.0
2020-12-02 11:20:00,232.87,233.28,232.86,233.06,1806.0,221.7221,222.1124,221.7125,221.903,1806.0
2020-12-02 11:25:00,233.08,233.08,232.69,232.72,1466.0,221.922,221.922,221.5507,221.5792,1466.0
2020-12-02 11:30:00,232.92,233.14,232.91,233.14,713.0,221.7697,221.9791,221.7601,221.9791,713.0
2020-12-02 11:35:00,233.08,233.51,233.03,233.4,2344.0,221.922,222.3314,221.8744,222.2267,2344.0
2020-12-02 11:40:00,233.36,233.58,233.26,233.56,1706.0,222.1886,222.3981,222.0934,222.379,1706.0
2020-12-02 11:45:00,233.48,233.48,233.18,233.19,1136.0,222.3029,222.3029,222.0172,222.0267,1136.0
2020-12-02 11:50:00,233.35,233.5,233.08,233.08,1716.0,222.1791,222.3219,221.922,221.922,1716.0
2020-12-02 11:55:00,232.87,233.19,232.86,233.19,2128.0,221.7221,222.0267,221.7125,222.0267,2128.0
2020-12-02 12:00:00,233.13,233.26,232.62,232.76,1552.0,221.9696,222.0934,221.484,221.6173,1552.0
2020-12-02 12:05:00,232.77,232.78,232.67,232.74,2039.0,221.6268,221.6364,221.5316,221.5983,2039.0
2020-12-02 12:10:00,232.66,232.69,232.54,232.69,1230.0,221.5221,221.5507,221.4079,221.5507,1230.0
2020-12-02 12:15:00,232.7,232.85,232.52,232.68,2303.0,221.5602,221.703,221.3888,221.5412,2303.0
2020-12-02 12:20:00,232.67,232.76,232.37,232.37,3327.0,221.5316,221.6173,221.246,221.246,3327.0
2020-12-02 12:25:00,232.35,232.55,232.32,232.35,2206.0,221.227,221.4174,221.1984,221.227,2206.0
2020-12-02 12:30:00,232.34,232.56,232.33,232.48,625.0,221.2174,221.4269,221.2079,221.3507,625.0
2020-12-02 12:35:00,232.4,232.58,232.4,232.58,701.0,221.2746,221.4459,221.2746,221.4459,701.0
2020-12-02 12:40:00,232.43,232.58,232.43,232.45,1542.0,221.3031,221.4459,221.3031,221.3222,1542.0
2020-12-02 12:45:00,232.36,232.45,232.32,232.45,400.0,221.2365,221.3222,221.1984,221.3222,400.0
2020-12-02 12:50:00,232.88,233.04,232.75,232.91,1200.0,221.7316,221.8839,221.6078,221.7601,1200.0
2020-12-02 12:55:00,232.93,232.93,232.64,232.81,1118.0,221.7792,221.7792,221.5031,221.6649,1118.0
2020-12-02 13:00:00,233.14,233.14,232.89,232.91,1518.0,221.9791,221.9791,221.7411,221.7601,1518.0
2020-12-02 13:05:00,232.74,232.8,232.69,232.69,300.0,221.5983,221.6554,221.5507,221.5507,300.0
2020-12-02 13:10:00,232.61,232.86,232.56,232.86,1533.0,221.4745,221.7125,221.4269,221.7125,1533.0
2020-12-02 13:15:00,232.96,233.04,232.85,233.04,1400.0,221.8078,221.8839,221.703,221.8839,1400.0
2020-12-02 13:20:00,232.92,232.97,232.86,232.86,1200.0,221.7697,221.8173,221.7125,221.7125,1200.0
2020-12-02 13:25:00,232.8,232.8,232.37,232.39,980.0,221.6554,221.6554,221.246,221.265,980.0
2020-12-02 13:30:00,232.42,232.7,232.42,232.7,2117.0,221.2936,221.5602,221.2936,221.5602,2117.0
2020-12-02 13:35:00,232.58,232.79,232.58,232.79,328.0,221.4459,221.6459,221.4459,221.6459,328.0
2020-12-02 13:40:00,232.71,232.72,232.62,232.62,856.0,221.5697,221.5792,221.484,221.484,856.0
2020-12-02 13:45:00,232.61,232.61,232.49,232.53,1150.0,221.4745,221.4745,221.3603,221.3983,1150.0
2020-12-02 13:50:00,232.56,232.72,232.56,232.67,1179.0,221.4269,221.5792,221.4269,221.5316,1179.0
2020-12-02 13:55:00,232.67,232.74,232.64,232.74,3395.0,221.5316,221.5983,221.5031,221.5983,3395.0
2020-12-02 14:00:00,232.81,232.92,232.65,232.7,1273.0,221.6649,221.7697,221.5126,221.5602,1273.0
2020-12-02 14:05:00,232.79,232.89,232.6,232.62,915.0,221.6459,221.7411,221.465,221.484,915.0
2020-12-02 14:10:00,232.71,232.88,232.69,232.87,2566.0,221.5697,221.7316,221.5507,221.7221,2566.0
2020-12-02 14:15:00,232.81,233.41,232.75,233.38,3150.0,221.6649,222.2362,221.6078,222.2076,3150.0
2020-12-02 14:20:00,233.37,233.61,233.32,233.36,2142.0,222.1981,222.4266,222.1505,222.1886,2142.0
2020-12-02 14:25:00,233.48,233.56,233.47,233.5,1197.0,222.3029,222.379,222.2933,222.3219,1197.0
2020-12-02 14:30:00,233.63,233.96,233.63,233.9,2400.0,222.4457,222.7599,222.4457,222.7028,2400.0
2020-12-02 14:35:00,233.9,234.22,233.73,233.98,3085.0,222.7028,223.0074,222.5409,222.7789,3085.0
2020-12-02 14:40:00,234.02,234.08,233.81,234.08,2506.0,222.817,222.8741,222.6171,222.8741,2506.0
2020-12-02 14:45:00,234.09,234.09,233.68,233.76,3900.0,222.8837,222.8837,222.4933,222.5695,3900.0
2020-12-02 14:50:00,233.73,233.82,233.59,233.61,2630.0,222.5409,222.6266,222.4076,222.4266,2630.0
2020-12-02 14:55:00,233.64,233.91,233.64,233.71,3030.0,222.4552,222.7123,222.4552,222.5218,3030.0
2020-12-02 15:00:00,233.75,234.13,233.67,233.97,4065.0,222.5599,222.9217,222.4838,222.7694,4065.0
2020-12-02 15:05:00,234.0,234.17,233.76,233.79,10727.0,222.798,222.9598,222.5695,222.598,10727.0
2020-12-02 15:10:00,233.84,234.0,233.79,233.9,4030.0,222.6456,222.798,222.598,222.7028,4030.0
2020-12-02 15:15:00,233.9,233.9,233.66,233.76,3481.0,222.7028,222.7028,222.4742,222.5695,3481.0
2020-12-02 15:20:00,233.71,233.83,233.36,233.4,5731.0,222.5218,222.6361,222.1886,222.2267,5731.0
2020-12-02 15:25:00,233.35,233.62,233.28,233.57,15341.0,222.1791,222.4362,222.1124,222.3886,15341.0
2020-12-02 15:30:00,233.59,233.99,233.56,233.99,3300.0,222.4076,222.7884,222.379,222.7884,3300.0
2020-12-02 15:35:00,234.0,234.17,233.85,234.02,3431.0,222.798,222.9598,222.6551,222.817,3431.0
2020-12-02 15:40:00,234.03,234.3,233.97,234.3,4320.0,222.8265,223.0836,222.7694,223.0836,4320.0
2020-12-02 15:45:00,234.18,234.29,233.87,233.87,7256.0,222.9693,223.0741,222.6742,222.6742,7256.0
2020-12-02 15:50:00,233.7,234.13,233.7,234.13,10120.0,222.5123,222.9217,222.5123,222.9217,10120.0
2020-12-02 15:55:00,233.98,234.31,233.64,234.21,36867.0,222.7789,223.0931,222.4552,222.9979,36867.0
2020-12-03 09:30:00,234.27,234.66,233.84,234.28,19380.0,223.055,223.4264,222.6456,223.0646,19380.0
2020-12-03 09:35:00,234.27,234.27,233.36,234.19,2077.0,223.055,223.055,222.1886,222.9789,2077.0
2020-12-03 09:40:00,234.22,234.23,233.89,233.99,3967.0,223.0074,223.017,222.6932,222.7884,3967.0
2020-12-03 09:45:00,233.92,235.08,233.87,234.97,4489.0,222.7218,223.8263,222.6742,223.7215,4489.0
2020-12-03 09:50:00,234.9,234.93,233.94,234.16,3200.0,223.6549,223.6834,222.7408,222.9503,3200.0
2020-12-03 09:55:00,234.11,235.14,234.1,234.16,7900.0,222.9027,223.8834,222.8932,222.9503,7900.0
2020-12-03 10:00:00,234.65,234.66,234.17,234.41,9846.0,223.4168,223.4264,222.9598,223.1883,9846.0
2020-12-03 10:05:00,234.39,234.53,234.12,234.34,4291.0,223.1693,223.3026,222.9122,223.1217,4291.0
2020-12-03 10:10:00,234.23,234.57,234.0,234.0,4626.0,223.017,223.3407,222.798,222.798,4626.0
2020-12-03 10:15:00,234.23,234.46,234.0,234.0,7927.0,223.017,223.2359,222.798,222.798,7927.0
2020-12-03 10:20:00,234.01,234.12,233.88,233.89,7811.0,222.8075,222.9122,222.6837,222.6932,7811.0
2020-12-03 10:25:00,234.0,234.0,233.58,233.67,3267.0,222.798,222.798,222.3981,222.4838,3267.0
2020-12-03 10:30:00,233.75,233.75,233.29,233.29,14452.0,222.5599,222.5599,222.122,222.122,14452.0
2020-12-03 10:35:00,233.35,233.97,232.9,233.67,16963.0,222.1791,222.7694,221.7506,222.4838,16963.0
2020-12-03 10:40:00,233.65,233.8,233.17,233.33,2701.0,222.4647,222.6075,222.0077,222.16,2701.0
2020-12-03 10:45:00,233.36,233.58,233.34,233.53,8256.0,222.1886,222.3981,222.1696,222.3505,8256.0
2020-12-03 10:50:00,233.57,234.06,233.57,233.98,1253.0,222.3886,222.8551,222.3886,222.7789,1253.0
2020-12-03 10:55:00,234.18,234.32,233.89,233.99,2695.0,222.9693,223.1026,222.6932,222.7884,2695.0
2020-12-03 11:00:00,233.91,234.0,233.73,234.0,3163.0,222.7123,222.798,222.5409,222.798,3163.0
2020-12-03 11:05:00,233.9,234.3,233.83,234.22,23140.0,222.7028,223.0836,222.6361,223.0074,23140.0
2020-12-03 11:10:00,234.15,234.66,234.08,234.54,8415.0,222.9408,223.4264,222.8741,223.3121,8415.0
2020-12-03 11:15:00,234.5,234.97,234.47,234.97,5985.0,223.274,223.7215,223.2455,223.7215,5985.0
2020-12-03 11:20:00,234.97,235.19,234.9,235.16,6417.0,223.7215,223.931,223.6549,223.9024,6417.0
2020-12-03 11:25:00,235.07,235.61,235.06,235.23,8216.0,223.8167,224.3309,223.8072,223.9691,8216.0
2020-12-03 11:30:00,235.26,235.28,235.05,235.05,4555.0,223.9976,224.0167,223.7977,223.7977,4555.0
2020-12-03 11:35:00,235.08,235.08,234.6,234.79,4574.0,223.8263,223.8263,223.3692,223.5501,4574.0
2020-12-03 11:40:00,234.73,234.73,234.22,234.25,17363.0,223.493,223.493,223.0074,223.036,17363.0
2020-12-03 11:45:00,234.3,234.35,234.01,234.26,9317.0,223.0836,223.1312,222.8075,223.0455,9317.0
2020-12-03 11:50:00,234.28,234.29,234.09,234.09,3400.0,223.0646,223.0741,222.8837,222.8837,3400.0
2020-12-03 11:55:00,234.04,234.13,233.97,234.06,3071.0,222.8361,222.9217,222.7694,222.8551,3071.0
2020-12-03 12:00:00,234.12,234.12,233.83,233.84,3207.0,222.9122,222.9122,222.6361,222.6456,3207.0
2020-12-03 12:05:00,233.83,233.88,233.66,233.76,2629.0,222.6361,222.6837,222.4742,222.5695,2629.0
2020-12-03 12:10:00,234.2,234.23,233.9,234.23,1435.0,222.9884,223.017,222.7028,223.017,1435.0
2020-12-03 12:15:00,234.2,234.24,233.73,233.99,3997.0,222.9884,223.0265,222.5409,222.7884,3997.0
2020-12-03 12:20:00,233.87,234.22,233.87,233.91,1572.0,222.6742,223.0074,222.6742,222.7123,1572.0
2020-12-03 12:25:00,233.98,234.17,233.95,233.95,710.0,222.7789,222.9598,222.7504,222.7504,710.0
2020-12-03 12:30:00,233.98,234.34,233.88,234.07,2610.0,222.7789,223.1217,222.6837,222.8646,2610.0
2020-12-03 12:35:00,233.99,234.17,233.95,233.96,1664.0,222.7884,222.9598,222.7504,222.7599,1664.0
2020-12-03 12:40:00,233.95,234.13,233.95,234.13,371.0,222.7504,222.9217,222.7504,222.9217,371.0
2020-12-03 12:45:00,234.18,234.18,233.94,234.01,6601.0,222.9693,222.9693,222.7408,222.8075,6601.0
2020-12-03 12:50:00,234.06,234.09,233.85,234.02,6398.0,222.8551,222.8837,222.6551,222.817,6398.0
2020-12-03 12:55:00,234.09,234.14,233.94,233.96,4530.0,222.8837,222.9313,222.7408,222.7599,4530.0
2020-12-03 13:00:00,234.08,234.12,233.91,233.94,4721.0,222.8741,222.9122,222.7123,222.7408,4721.0
2020-12-03 13:05:00,233.91,233.99,233.76,233.97,8573.0,222.7123,222.7884,222.5695,222.7694,8573.0
2020-12-03 13:10:00,234.05,234.18,233.93,234.12,4200.0,222.8456,222.9693,222.7313,222.9122,4200.0
2020-12-03 13:15:00,234.14,234.17,233.82,233.88,2125.0,222.9313,222.9598,222.6266,222.6837,2125.0
2020-12-03 13:20:00,233.85,233.95,233.75,233.95,730.0,222.6551,222.7504,222.5599,222.7504,730.0
2020-12-03 13:25:00,234.06,234.18,233.96,234.04,5370.0,222.8551,222.9693,222.7599,222.8361,5370.0
2020-12-03 13:30:00,234.05,234.2,233.94,234.11,7851.0,222.8456,222.9884,222.7408,222.9027,7851.0
2020-12-03 13:35:00,234.09,234.87,233.95,234.87,5495.0,222.8837,223.6263,222.7504,223.6263,5495.0
2020-12-03 13:40:00,234.74,234.74,234.61,234.69,1527.0,223.5025,223.5025,223.3788,223.4549,1527.0
2020-12-03 13:45:00,234.54,234.99,234.52,234.99,1481.0,223.3121,223.7406,223.2931,223.7406,1481.0
2020-12-03 13:50:00,234.95,235.1,234.7,235.01,3314.0,223.7025,223.8453,223.4645,223.7596,3314.0
2020-12-03 13:55:00,234.92,235.0,234.63,234.74,1250.0,223.6739,223.7501,223.3978,223.5025,1250.0
2020-12-03 14:00:00,234.76,234.94,234.75,234.94,1686.0,223.5216,223.693,223.5121,223.693,1686.0
2020-12-03 14:05:00,235.09,235.49,235.05,235.49,7845.0,223.8358,224.2166,223.7977,224.2166,7845.0
2020-12-03 14:10:00,235.4,235.46,235.26,235.27,4244.0,224.1309,224.1881,223.9976,224.0072,4244.0
2020-12-03 14:15:00,235.29,235.38,235.2,235.31,2879.0,224.0262,224.1119,223.9405,224.0453,2879.0
2020-12-03 14:20:00,235.25,235.46,235.25,235.35,4667.0,223.9881,224.1881,223.9881,224.0833,4667.0
2020-12-03 14:25:00,235.36,235.59,235.31,235.59,3876.0,224.0929,224.3118,224.0453,224.3118,3876.0
2020-12-03 14:30:00,235.54,235.73,235.52,235.7,2937.0,224.2642,224.4451,224.2452,224.4166,2937.0
2020-12-03 14:35:00,235.71,235.86,235.57,235.86,1500.0,224.4261,224.5689,224.2928,224.5689,1500.0
2020-12-03 14:40:00,235.66,235.68,234.4,234.4,10419.0,224.3785,224.3975,223.1788,223.1788,10419.0
2020-12-03 14:45:00,234.39,235.01,234.37,234.91,8450.0,223.1693,223.7596,223.1503,223.6644,8450.0
2020-12-03 14:50:00,235.02,235.23,234.99,235.13,1734.0,223.7691,223.9691,223.7406,223.8739,1734.0
2020-12-03 14:55:00,235.3,235.31,235.21,235.31,700.0,224.0357,224.0453,223.95,224.0453,700.0
2020-12-03 15:00:00,235.35,235.47,235.33,235.34,526.0,224.0833,224.1976,224.0643,224.0738,526.0
2020-12-03 15:05:00,235.38,235.58,235.34,235.52,1700.0,224.1119,224.3023,224.0738,224.2452,1700.0
2020-12-03 15:10:00,235.55,236.0,235.53,235.97,2509.0,224.2738,224.7022,224.2547,224.6737,2509.0
2020-12-03 15:15:00,236.17,236.17,235.79,236.0,4308.0,224.8641,224.8641,224.5023,224.7022,4308.0
2020-12-03 15:20:00,236.0,236.37,235.91,236.1,4721.0,224.7022,225.0545,224.6165,224.7974,4721.0
2020-12-03 15:25:00,236.02,236.17,235.9,236.1,4233.0,224.7213,224.8641,224.607,224.7974,4233.0
2020-12-03 15:30:00,235.98,236.14,235.72,235.9,4844.0,224.6832,224.8355,224.4356,224.607,4844.0
2020-12-03 15:35:00,235.97,236.0,234.81,234.81,3550.0,224.6737,224.7022,223.5692,223.5692,3550.0
2020-12-03 15:40:00,234.83,234.9,234.28,234.83,5563.0,223.5882,223.6549,223.0646,223.5882,5563.0
2020-12-03 15:45:00,234.81,235.36,234.53,235.12,6270.0,223.5692,224.0929,223.3026,223.8643,6270.0
2020-12-03 15:50:00,234.54,234.58,233.32,233.56,14728.0,223.3121,223.3502,222.1505,222.379,14728.0
2020-12-03 15:55:00,233.83,234.78,233.68,234.54,41185.0,222.6361,223.5406,222.4933,223.3121,41185.0
2020-12-04 09:30:00,234.71,235.58,234.19,235.55,11843.0,223.474,224.3023,222.9789,224.2738,11843.0
2020-12-04 09:35:00,235.5,235.59,235.0,235.45,2740.0,224.2262,224.3118,223.7501,224.1786,2740.0
2020-12-04 09:40:00,235.41,236.1,235.34,235.46,2691.0,224.1405,224.7974,224.0738,224.1881,2691.0
2020-12-04 09:45:00,235.67,235.8,235.56,235.7,1375.0,224.388,224.5118,224.2833,224.4166,1375.0
2020-12-04 09:50:00,235.78,235.78,235.45,235.46,1003.0,224.4928,224.4928,224.1786,224.1881,1003.0
2020-12-04 09:55:00,235.35,235.75,235.15,235.66,2309.0,224.0833,224.4642,223.8929,224.3785,2309.0
2020-12-04 10:00:00,235.41,236.31,235.41,236.22,3959.0,224.1405,224.9974,224.1405,224.9117,3959.0
2020-12-04 10:05:00,236.2,236.3,235.44,236.03,3055.0,224.8926,224.9879,224.169,224.7308,3055.0
2020-12-04 10:10:00,235.98,236.67,235.75,236.53,3204.0,224.6832,225.3401,224.4642,225.2068,3204.0
2020-12-04 10:15:00,236.65,236.73,236.0,236.73,3368.0,225.3211,225.3973,224.7022,225.3973,3368.0
2020-12-04 10:20:00,236.86,237.5,236.85,237.39,1981.0,225.5211,226.1304,225.5115,226.0257,1981.0
2020-12-04 10:25:00,237.2,237.23,236.77,237.08,2301.0,225.8448,225.8733,225.4354,225.7305,2301.0
2020-12-04 10:30:00,237.03,237.4,236.92,237.33,1225.0,225.6829,226.0352,225.5782,225.9686,1225.0
2020-12-04 10:35:00,237.32,237.42,237.05,237.23,5349.0,225.959,226.0542,225.702,225.8733,5349.0
2020-12-04 10:40:00,237.23,237.85,237.22,237.85,1660.0,225.8733,226.4637,225.8638,226.4637,1660.0
2020-12-04 10:45:00,237.96,238.02,237.74,237.76,5626.0,226.5684,226.6255,226.3589,226.378,5626.0
2020-12-04 10:50:00,237.74,238.17,237.66,237.79,3069.0,226.3589,226.7683,226.2828,226.4065,3069.0
2020-12-04 10:55:00,237.88,238.18,237.88,238.18,1988.0,226.4922,226.7779,226.4922,226.7779,1988.0
2020-12-04 11:00:00,238.25,238.41,237.91,238.05,3409.0,226.8445,226.9969,226.5208,226.6541,3409.0
2020-12-04 11:05:00,238.17,238.36,238.08,238.15,4837.0,226.7683,226.9492,226.6826,226.7493,4837.0
2020-12-04 11:10:00,238.09,238.22,238.01,238.15,1582.0,226.6922,226.8159,226.616,226.7493,1582.0
2020-12-04 11:15:00,238.34,238.34,238.05,238.11,1300.0,226.9302,226.9302,226.6541,226.7112,1300.0
2020-12-04 11:20:00,238.02,238.19,237.85,237.96,1456.0,226.6255,226.7874,226.4637,226.5684,1456.0
2020-12-04 11:25:00,238.15,238.17,237.86,237.93,2417.0,226.7493,226.7683,226.4732,226.5398,2417.0
2020-12-04 11:30:00,237.95,238.21,237.94,238.21,1428.0,226.5589,226.8064,226.5494,226.8064,1428.0
2020-12-04 11:35:00,238.27,238.93,238.27,238.93,5084.0,226.8636,227.492,226.8636,227.492,5084.0
2020-12-04 11:40:00,238.85,238.89,238.52,238.62,1941.0,227.4158,227.4539,227.1016,227.1968,1941.0
2020-12-04 11:45:00,238.73,238.85,238.68,238.85,2341.0,227.3015,227.4158,227.2539,227.4158,2341.0
2020-12-04 11:50:00,238.74,238.95,238.6,238.62,2400.0,227.3111,227.511,227.1778,227.1968,2400.0
2020-12-04 11:55:00,238.46,238.59,238.22,238.31,2136.0,227.0445,227.1682,226.8159,226.9016,2136.0
2020-12-04 12:00:00,238.39,238.72,238.39,238.59,3009.0,226.9778,227.292,226.9778,227.1682,3009.0
2020-12-04 12:05:00,238.69,238.77,238.31,238.31,5134.0,227.2634,227.3396,226.9016,226.9016,5134.0
2020-12-04 12:10:00,238.43,238.58,238.43,238.55,1618.0,227.0159,227.1587,227.0159,227.1301,1618.0
2020-12-04 12:15:00,238.52,238.61,238.34,238.4,1882.0,227.1016,227.1873,226.9302,226.9873,1882.0
2020-12-04 12:20:00,238.2,238.45,238.11,238.36,2230.0,226.7969,227.0349,226.7112,226.9492,2230.0
2020-12-04 12:25:00,238.43,238.45,238.22,238.3,3630.0,227.0159,227.0349,226.8159,226.8921,3630.0
2020-12-04 12:30:00,238.43,238.43,238.17,238.17,1900.0,227.0159,227.0159,226.7683,226.7683,1900.0
2020-12-04 12:35:00,238.15,238.36,238.02,238.36,2776.0,226.7493,226.9492,226.6255,226.9492,2776.0
2020-12-04 12:40:00,238.29,238.75,238.27,238.44,3209.0,226.8826,227.3206,226.8636,227.0254,3209.0
2020-12-04 12:45:00,238.28,238.28,238.04,238.04,500.0,226.8731,226.8731,226.6446,226.6446,500.0
2020-12-04 12:50:00,238.07,238.14,238.05,238.06,2095.0,226.6731,226.7398,226.6541,226.6636,2095.0
2020-12-04 12:55:00,238.36,238.86,238.33,238.8,8187.0,226.9492,227.4253,226.9207,227.3682,8187.0
2020-12-04 13:00:00,238.77,238.86,238.43,238.5,2100.0,227.3396,227.4253,227.0159,227.0825,2100.0
2020-12-04 13:05:00,238.53,238.61,238.41,238.51,4201.0,227.1111,227.1873,226.9969,227.0921,4201.0
2020-12-04 13:10:00,238.47,238.85,238.41,238.85,9868.0,227.054,227.4158,226.9969,227.4158,9868.0
2020-12-04 13:15:00,238.68,238.8,238.56,238.69,3419.0,227.2539,227.3682,227.1397,227.2634,3419.0
2020-12-04 13:20:00,238.6,238.65,238.54,238.56,1700.0,227.1778,227.2254,227.1206,227.1397,1700.0
2020-12-04 13:25:00,238.59,238.69,238.43,238.65,5106.0,227.1682,227.2634,227.0159,227.2254,5106.0
2020-12-04 13:30:00,238.72,238.87,238.5,238.53,4015.0,227.292,227.4348,227.0825,227.1111,4015.0
2020-12-04 13:35:00,238.54,238.71,238.51,238.71,4006.0,227.1206,227.2825,227.0921,227.2825,4006.0
2020-12-04 13:40:00,238.7,238.7,238.5,238.51,2840.0,227.273,227.273,227.0825,227.0921,2840.0
2020-12-04 13:45:00,238.48,238.51,238.27,238.51,1776.0,227.0635,227.0921,226.8636,227.0921,1776.0
2020-12-04 13:50:00,238.51,238.67,238.5,238.62,2912.0,227.0921,227.2444,227.0825,227.1968,2912.0
2020-12-04 13:55:00,238.54,238.58,238.41,238.46,5692.0,227.1206,227.1587,226.9969,227.0445,5692.0
2020-12-04 14:00:00,238.4,238.57,238.37,238.56,2754.0,226.9873,227.1492,226.9588,227.1397,2754.0
2020-12-04 14:05:00,238.54,238.7,238.39,238.43,8200.0,227.1206,227.273,226.9778,227.0159,8200.0
2020-12-04 14:10:00,238.49,238.6,238.35,238.35,4702.0,227.073,227.1778,226.9397,226.9397,4702.0
2020-12-04 14:15:00,238.42,238.47,238.11,238.38,1414.0,227.0064,227.054,226.7112,226.9683,1414.0
2020-12-04 14:20:00,238.31,238.46,238.28,238.38,2750.0,226.9016,227.0445,226.8731,226.9683,2750.0
2020-12-04 14:25:00,238.3,238.47,238.1,238.13,1506.0,226.8921,227.054,226.7017,226.7303,1506.0
2020-12-04 14:30:00,238.16,238.31,238.02,238.12,1640.0,226.7588,226.9016,226.6255,226.7207,1640.0
2020-12-04 14:35:00,238.15,238.15,237.97,238.1,2328.0,226.7493,226.7493,226.5779,226.7017,2328.0
2020-12-04 14:40:00,238.08,238.4,238.08,238.39,1434.0,226.6826,226.9873,226.6826,226.9778,1434.0
2020-12-04 14:45:00,238.36,238.39,238.19,238.32,2920.0,226.9492,226.9778,226.7874,226.9112,2920.0
2020-12-04 14:50:00,238.2,238.29,237.93,237.94,2483.0,226.7969,226.8826,226.5398,226.5494,2483.0
2020-12-04 14:55:00,238.0,238.3,237.94,238.17,3091.0,226.6065,226.8921,226.5494,226.7683,3091.0
2020-12-04 15:00:00,238.29,238.62,238.29,238.55,1969.0,226.8826,227.1968,226.8826,227.1301,1969.0
2020-12-04 15:05:00,238.56,238.62,238.33,238.45,18643.0,227.1397,227.1968,226.9207,227.0349,18643.0
2020-12-04 15:10:00,238.49,238.49,238.21,238.24,2281.0,227.073,227.073,226.8064,226.835,2281.0
2020-12-04 15:15:00,238.24,238.54,238.14,238.54,5786.0,226.835,227.1206,226.7398,227.1206,5786.0
2020-12-04 15:20:00,238.51,238.73,238.47,238.68,1701.0,227.0921,227.3015,227.054,227.2539,1701.0
2020-12-04 15:25:00,238.68,238.68,238.36,238.5,2136.0,227.2539,227.2539,226.9492,227.0825,2136.0
2020-12-04 15:30:00,238.44,238.85,238.44,238.84,4566.0,227.0254,227.4158,227.0254,227.4063,4566.0
2020-12-04 15:35:00,238.9,238.94,238.64,238.64,5891.0,227.4634,227.5015,227.2158,227.2158,5891.0
2020-12-04 15:40:00,238.6,239.16,238.6,238.98,6131.0,227.1778,227.7109,227.1778,227.5396,6131.0
2020-12-04 15:45:00,238.98,239.01,238.55,238.56,20087.0,227.5396,227.5681,227.1301,227.1397,20087.0
2020-12-04 15:50:00,238.29,239.15,238.29,238.94,17094.0,226.8826,227.7014,226.8826,227.5015,17094.0
2020-12-04 15:55:00,238.9,239.59,238.8,239.58,68147.0,227.4634,228.1204,227.3682,228.1108,68147.0
2020-12-07 09:45:00,237.68,238.16,236.11,236.68,13457.0,226.3018,226.7588,224.807,225.3497,13457.0
2020-12-07 09:50:00,236.74,236.87,236.07,236.56,2306.0,225.4068,225.5306,224.7689,225.2354,2306.0
2020-12-07 09:55:00,236.4,236.84,236.02,236.71,2748.0,225.0831,225.502,224.7213,225.3782,2748.0
2020-12-07 10:00:00,236.99,236.99,236.07,236.64,2334.0,225.6448,225.6448,224.7689,225.3116,2334.0
2020-12-07 10:05:00,236.65,236.84,236.18,236.81,2127.0,225.3211,225.502,224.8736,225.4734,2127.0
2020-12-07 10:10:00,236.65,236.81,236.47,236.47,2109.0,225.3211,225.4734,225.1497,225.1497,2109.0
2020-12-07 10:15:00,236.68,237.18,236.61,237.18,2776.0,225.3497,225.8257,225.283,225.8257,2776.0
2020-12-07 10:20:00,236.95,237.04,236.6,236.94,1319.0,225.6067,225.6924,225.2735,225.5972,1319.0
2020-12-07 10:25:00,237.05,237.51,236.87,237.51,4381.0,225.702,226.1399,225.5306,226.1399,4381.0
2020-12-07 10:30:00,237.39,237.61,237.12,237.14,5120.0,226.0257,226.2351,225.7686,225.7876,5120.0
2020-12-07 10:35:00,237.09,237.63,236.99,237.57,3231.0,225.74,226.2542,225.6448,226.1971,3231.0
2020-12-07 10:40:00,237.57,237.61,237.35,237.55,2120.0,226.1971,226.2351,225.9876,226.178,2120.0
2020-12-07 10:45:00,237.5,237.67,237.36,237.64,7149.0,226.1304,226.2923,225.9971,226.2637,7149.0
2020-12-07 10:50:00,237.6,237.87,237.35,237.85,11146.0,226.2256,226.4827,225.9876,226.4637,11146.0
2020-12-07 10:55:00,237.87,237.91,237.45,237.7,2733.0,226.4827,226.5208,226.0828,226.3208,2733.0
2020-12-07 11:00:00,237.8,237.89,237.55,237.67,3797.0,226.4161,226.5017,226.178,226.2923,3797.0
2020-12-07 11:05:00,237.77,237.79,237.57,237.74,2775.0,226.3875,226.4065,226.1971,226.3589,2775.0
2020-12-07 11:10:00,237.66,237.79,237.4,237.41,4920.0,226.2828,226.4065,226.0352,226.0447,4920.0
2020-12-07 11:15:00,237.38,237.68,237.26,237.5,10602.0,226.0162,226.3018,225.9019,226.1304,10602.0
2020-12-07 11:20:00,237.42,237.99,237.41,237.98,2080.0,226.0542,226.597,226.0447,226.5874,2080.0
2020-12-07 11:25:00,237.95,238.0,237.8,238.0,1300.0,226.5589,226.6065,226.4161,226.6065,1300.0
2020-12-07 11:30:00,237.82,238.02,237.78,237.81,5802.0,226.4351,226.6255,226.397,226.4256,5802.0
2020-12-07 11:35:00,237.78,237.99,237.78,237.99,1748.0,226.397,226.597,226.397,226.597,1748.0
2020-12-07 11:40:00,237.89,238.17,237.83,238.0,3913.0,226.5017,226.7683,226.4446,226.6065,3913.0
2020-12-07 11:45:00,237.99,238.06,237.82,237.93,1197.0,226.597,226.6636,226.4351,226.5398,1197.0
2020-12-07 11:50:00,237.75,237.88,237.46,237.61,2767.0,226.3684,226.4922,226.0923,226.2351,2767.0
2020-12-07 11:55:00,237.51,237.87,237.4,237.64,4298.0,226.1399,226.4827,226.0352,226.2637,4298.0
2020-12-07 12:00:00,237.55,237.96,237.55,237.9,7182.0,226.178,226.5684,226.178,226.5113,7182.0
2020-12-07 12:05:00,237.97,238.01,237.76,237.88,5357.0,226.5779,226.616,226.378,226.4922,5357.0
2020-12-07 12:10:00,237.76,237.86,237.68,237.86,1200.0,226.378,226.4732,226.3018,226.4732,1200.0
2020-12-07 12:15:00,237.68,237.84,237.45,237.56,2245.0,226.3018,226.4541,226.0828,226.1875,2245.0
2020-12-07 12:20:00,237.45,237.82,237.45,237.82,6113.0,226.0828,226.4351,226.0828,226.4351,6113.0
2020-12-07 12:25:00,237.65,237.79,237.49,237.49,3333.0,226.2732,226.4065,226.1209,226.1209,3333.0
2020-12-07 12:30:00,237.54,237.54,237.33,237.34,1852.0,226.1685,226.1685,225.9686,225.9781,1852.0
2020-12-07 12:35:00,237.4,237.59,237.39,237.44,1295.0,226.0352,226.2161,226.0257,226.0733,1295.0
2020-12-07 12:40:00,237.4,237.77,237.4,237.49,1722.0,226.0352,226.3875,226.0352,226.1209,1722.0
2020-12-07 12:45:00,237.48,237.52,237.3,237.44,1607.0,226.1114,226.1495,225.94,226.0733,1607.0
2020-12-07 12:50:00,237.35,237.46,237.3,237.31,2592.0,225.9876,226.0923,225.94,225.9495,2592.0
2020-12-07 12:55:00,237.33,237.38,237.19,237.19,2350.0,225.9686,226.0162,225.8353,225.8353,2350.0
2020-12-07 13:00:00,237.28,237.4,237.06,237.37,4284.0,225.9209,226.0352,225.7115,226.0066,4284.0
2020-12-07 13:05:00,237.34,237.39,236.86,237.3,2892.0,225.9781,226.0257,225.5211,225.94,2892.0
2020-12-07 13:10:00,237.1,237.17,236.85,237.01,2438.0,225.7496,225.8162,225.5115,225.6639,2438.0
2020-12-07 13:15:00,236.81,237.13,236.75,237.13,2595.0,225.4734,225.7781,225.4163,225.7781,2595.0
2020-12-07 13:20:00,237.07,237.2,237.04,237.18,2310.0,225.721,225.8448,225.6924,225.8257,2310.0
2020-12-07 13:25:00,237.18,237.29,237.05,237.07,2812.0,225.8257,225.9305,225.702,225.721,2812.0
2020-12-07 13:30:00,237.12,237.31,237.07,237.22,2423.0,225.7686,225.9495,225.721,225.8638,2423.0
2020-12-07 13:35:00,237.3,237.46,237.23,237.46,3379.0,225.94,226.0923,225.8733,226.0923,3379.0
2020-12-07 13:40:00,237.29,237.42,237.29,237.31,431.0,225.9305,226.0542,225.9305,225.9495,431.0
2020-12-07 13:45:00,237.21,237.36,237.21,237.23,500.0,225.8543,225.9971,225.8543,225.8733,500.0
2020-12-07 13:50:00,237.29,237.37,237.25,237.29,1916.0,225.9305,226.0066,225.8924,225.9305,1916.0
2020-12-07 13:55:00,237.3,237.33,237.15,237.2,5583.0,225.94,225.9686,225.7972,225.8448,5583.0
2020-12-07 14:00:00,237.12,237.16,236.58,236.66,3169.0,225.7686,225.8067,225.2545,225.3306,3169.0
2020-12-07 14:05:00,236.62,236.91,236.54,236.91,607.0,225.2925,225.5687,225.2164,225.5687,607.0
2020-12-07 14:10:00,236.9,236.93,236.7,236.7,1761.0,225.5591,225.5877,225.3687,225.3687,1761.0
2020-12-07 14:15:00,236.5,236.6,236.38,236.39,2016.0,225.1783,225.2735,225.064,225.0736,2016.0
2020-12-07 14:20:00,236.65,236.69,236.38,236.64,1559.0,225.3211,225.3592,225.064,225.3116,1559.0
2020-12-07 14:25:00,236.68,236.81,236.37,236.37,1954.0,225.3497,225.4734,225.0545,225.0545,1954.0
2020-12-07 14:30:00,236.52,236.69,236.49,236.64,1007.0,225.1973,225.3592,225.1688,225.3116,1007.0
2020-12-07 14:35:00,236.58,236.73,236.58,236.73,630.0,225.2545,225.3973,225.2545,225.3973,630.0
2020-12-07 14:40:00,236.92,236.92,236.84,236.85,1041.0,225.5782,225.5782,225.502,225.5115,1041.0
2020-12-07 14:45:00,236.85,236.87,236.65,236.65,1385.0,225.5115,225.5306,225.3211,225.3211,1385.0
2020-12-07 14:50:00,236.48,236.68,236.43,236.64,2752.0,225.1592,225.3497,225.1116,225.3116,2752.0
2020-12-07 14:55:00,236.4,236.47,236.36,236.36,500.0,225.0831,225.1497,225.045,225.045,500.0
2020-12-07 15:00:00,236.3,236.42,236.17,236.42,1328.0,224.9879,225.1021,224.8641,225.1021,1328.0
2020-12-07 15:05:00,236.45,236.45,236.24,236.24,1208.0,225.1307,225.1307,224.9307,224.9307,1208.0
2020-12-07 15:10:00,236.21,236.35,236.14,236.25,2138.0,224.9022,225.0355,224.8355,224.9403,2138.0
2020-12-07 15:15:00,236.1,236.24,236.1,236.21,1492.0,224.7974,224.9307,224.7974,224.9022,1492.0
2020-12-07 15:20:00,236.18,236.48,236.17,236.46,4523.0,224.8736,225.1592,224.8641,225.1402,4523.0
2020-12-07 15:25:00,236.46,236.84,236.45,236.84,4208.0,225.1402,225.502,225.1307,225.502,4208.0
2020-12-07 15:30:00,236.76,237.01,236.75,236.98,4107.0,225.4258,225.6639,225.4163,225.6353,4107.0
2020-12-07 15:35:00,236.89,237.01,236.66,236.7,5180.0,225.5496,225.6639,225.3306,225.3687,5180.0
2020-12-07 15:40:00,236.71,236.74,235.91,236.13,6512.0,225.3782,225.4068,224.6165,224.826,6512.0
2020-12-07 15:45:00,235.98,236.24,235.62,235.97,9820.0,224.6832,224.9307,224.3404,224.6737,9820.0
2020-12-07 15:50:00,236.16,236.72,235.96,236.62,8932.0,224.8546,225.3878,224.6641,225.2925,8932.0
2020-12-07 15:55:00,236.71,237.03,236.54,236.86,26135.0,225.3782,225.6829,225.2164,225.5211,26135.0
2020-12-08 09:30:00,234.76,236.38,234.41,236.13,17030.0,223.5216,225.064,223.1883,224.826,17030.0
2020-12-08 09:35:00,236.68,236.68,235.46,235.65,2715.0,225.3497,225.3497,224.1881,224.369,2715.0
2020-12-08 09:40:00,235.86,236.51,235.84,236.51,2062.0,224.5689,225.1878,224.5499,225.1878,2062.0
2020-12-08 09:45:00,236.48,236.48,235.76,235.77,2287.0,225.1592,225.1592,224.4737,224.4832,2287.0
2020-12-08 09:50:00,235.87,235.97,235.71,235.8,1758.0,224.5784,224.6737,224.4261,224.5118,1758.0
2020-12-08 09:55:00,235.53,235.57,234.88,234.99,7283.0,224.2547,224.2928,223.6358,223.7406,7283.0
2020-12-08 10:00:00,234.9,235.07,234.42,234.66,7512.0,223.6549,223.8167,223.1979,223.4264,7512.0
2020-12-08 10:05:00,234.64,235.63,234.63,235.63,3760.0,223.4073,224.3499,223.3978,224.3499,3760.0
2020-12-08 10:10:00,235.73,235.74,235.34,235.55,4394.0,224.4451,224.4547,224.0738,224.2738,4394.0
2020-12-08 10:15:00,235.45,235.45,234.7,234.82,7087.0,224.1786,224.1786,223.4645,223.5787,7087.0
2020-12-08 10:20:00,234.77,235.12,234.75,235.1,1400.0,223.5311,223.8643,223.5121,223.8453,1400.0
2020-12-08 10:25:00,235.14,235.26,235.07,235.08,3834.0,223.8834,223.9976,223.8167,223.8263,3834.0
2020-12-08 10:30:00,235.28,235.74,235.27,235.47,4584.0,224.0167,224.4547,224.0072,224.1976,4584.0
2020-12-08 10:35:00,235.26,235.56,234.76,235.2,18892.0,223.9976,224.2833,223.5216,223.9405,18892.0
2020-12-08 10:40:00,235.22,235.46,235.07,235.35,7337.0,223.9596,224.1881,223.8167,224.0833,7337.0
2020-12-08 10:45:00,235.35,235.45,235.1,235.28,3084.0,224.0833,224.1786,223.8453,224.0167,3084.0
2020-12-08 10:50:00,235.41,235.59,235.09,235.22,6336.0,224.1405,224.3118,223.8358,223.9596,6336.0
2020-12-08 10:55:00,235.25,235.5,234.5,234.92,25961.0,223.9881,224.2262,223.274,223.6739,25961.0
2020-12-08 11:00:00,235.01,235.39,234.96,235.24,9860.0,223.7596,224.1214,223.712,223.9786,9860.0
2020-12-08 11:05:00,235.26,235.26,234.9,235.13,2063.0,223.9976,223.9976,223.6549,223.8739,2063.0
2020-12-08 11:10:00,235.14,235.27,234.86,235.09,2381.0,223.8834,224.0072,223.6168,223.8358,2381.0
2020-12-08 11:15:00,234.94,235.22,234.94,235.12,6985.0,223.693,223.9596,223.693,223.8643,6985.0
2020-12-08 11:20:00,235.09,235.18,235.04,235.09,2404.0,223.8358,223.9215,223.7882,223.8358,2404.0
2020-12-08 11:25:00,235.13,235.3,235.1,235.3,3793.0,223.8739,224.0357,223.8453,224.0357,3793.0
2020-12-08 11:30:00,235.17,235.18,235.02,235.09,7367.0,223.912,223.9215,223.7691,223.8358,7367.0
2020-12-08 11:35:00,235.12,235.13,234.91,234.99,2032.0,223.8643,223.8739,223.6644,223.7406,2032.0
2020-12-08 11:40:00,235.03,235.04,234.76,234.86,3039.0,223.7787,223.7882,223.5216,223.6168,3039.0
2020-12-08 11:45:00,234.96,235.02,234.87,235.0,1450.0,223.712,223.7691,223.6263,223.7501,1450.0
2020-12-08 11:50:00,235.01,235.05,234.71,234.94,4087.0,223.7596,223.7977,223.474,223.693,4087.0
2020-12-08 11:55:00,234.86,235.32,234.68,235.2,2307.0,223.6168,224.0548,223.4454,223.9405,2307.0
2020-12-08 12:00:00,235.15,235.35,234.93,234.99,3255.0,223.8929,224.0833,223.6834,223.7406,3255.0
2020-12-08 12:05:00,234.94,235.12,234.61,234.66,2939.0,223.693,223.8643,223.3788,223.4264,2939.0
2020-12-08 12:10:00,234.84,235.11,234.84,234.97,2664.0,223.5978,223.8548,223.5978,223.7215,2664.0
2020-12-08 12:15:00,235.07,235.11,234.96,234.99,2646.0,223.8167,223.8548,223.712,223.7406,2646.0
2020-12-08 12:20:00,234.98,235.06,234.81,234.9,2299.0,223.7311,223.8072,223.5692,223.6549,2299.0
2020-12-08 12:25:00,234.81,235.06,234.81,234.94,1635.0,223.5692,223.8072,223.5692,223.693,1635.0
2020-12-08 12:30:00,234.96,235.13,234.8,234.97,3240.0,223.712,223.8739,223.5597,223.7215,3240.0
2020-12-08 12:35:00,235.12,235.12,234.97,234.99,3472.0,223.8643,223.8643,223.7215,223.7406,3472.0
2020-12-08 12:40:00,234.92,235.04,234.81,234.95,4569.0,223.6739,223.7882,223.5692,223.7025,4569.0
2020-12-08 12:45:00,234.96,235.02,234.89,234.94,2031.0,223.712,223.7691,223.6454,223.693,2031.0
2020-12-08 12:50:00,235.07,235.2,235.01,235.1,8917.0,223.8167,223.9405,223.7596,223.8453,8917.0
2020-12-08 12:55:00,235.13,235.15,234.81,234.88,6913.0,223.8739,223.8929,223.5692,223.6358,6913.0
2020-12-08 13:00:00,234.89,235.02,234.88,234.99,2344.0,223.6454,223.7691,223.6358,223.7406,2344.0
2020-12-08 13:05:00,234.99,235.16,234.98,235.07,3050.0,223.7406,223.9024,223.7311,223.8167,3050.0
2020-12-08 13:10:00,235.11,235.11,234.85,234.85,811.0,223.8548,223.8548,223.6073,223.6073,811.0
2020-12-08 13:15:00,234.86,235.01,234.82,234.99,18925.0,223.6168,223.7596,223.5787,223.7406,18925.0
2020-12-08 13:20:00,234.92,235.07,234.92,234.98,2665.0,223.6739,223.8167,223.6739,223.7311,2665.0
2020-12-08 13:25:00,234.98,235.02,234.91,234.91,3376.0,223.7311,223.7691,223.6644,223.6644,3376.0
2020-12-08 13:30:00,235.01,235.06,234.58,234.58,2932.0,223.7596,223.8072,223.3502,223.3502,2932.0
2020-12-08 13:35:00,234.63,234.67,234.46,234.59,2749.0,223.3978,223.4359,223.2359,223.3597,2749.0
2020-12-08 13:40:00,234.56,234.81,234.56,234.75,3045.0,223.3312,223.5692,223.3312,223.5121,3045.0
2020-12-08 13:45:00,234.71,234.78,234.63,234.73,8965.0,223.474,223.5406,223.3978,223.493,8965.0
2020-12-08 13:50:00,234.74,234.74,234.36,234.49,11068.0,223.5025,223.5025,223.1407,223.2645,11068.0
2020-12-08 13:55:00,234.46,234.46,234.17,234.18,1501.0,223.2359,223.2359,222.9598,222.9693,1501.0
2020-12-08 14:00:00,234.18,234.34,234.1,234.27,3930.0,222.9693,223.1217,222.8932,223.055,3930.0
2020-12-08 14:05:00,234.27,234.44,234.11,234.42,3938.0,223.055,223.2169,222.9027,223.1979,3938.0
2020-12-08 14:10:00,234.44,234.64,234.43,234.56,1833.0,223.2169,223.4073,223.2074,223.3312,1833.0
2020-12-08 14:15:00,234.62,234.7,234.41,234.44,11748.0,223.3883,223.4645,223.1883,223.2169,11748.0
2020-12-08 14:20:00,234.44,234.66,234.38,234.49,11234.0,223.2169,223.4264,223.1598,223.2645,11234.0
2020-12-08 14:25:00,234.46,234.66,234.43,234.53,2900.0,223.2359,223.4264,223.2074,223.3026,2900.0
2020-12-08 14:30:00,234.53,234.6,234.36,234.53,25813.0,223.3026,223.3692,223.1407,223.3026,25813.0
2020-12-08 14:35:00,234.53,234.73,234.45,234.57,7829.0,223.3026,223.493,223.2264,223.3407,7829.0
2020-12-08 14:40:00,234.52,234.59,234.36,234.44,11010.0,223.2931,223.3597,223.1407,223.2169,11010.0
2020-12-08 14:45:00,234.5,234.62,234.33,234.33,7943.0,223.274,223.3883,223.1122,223.1122,7943.0
2020-12-08 14:50:00,234.41,234.54,234.32,234.42,3237.0,223.1883,223.3121,223.1026,223.1979,3237.0
2020-12-08 14:55:00,234.48,234.58,234.36,234.45,2600.0,223.255,223.3502,223.1407,223.2264,2600.0
2020-12-08 15:00:00,234.56,234.57,234.46,234.56,4147.0,223.3312,223.3407,223.2359,223.3312,4147.0
2020-12-08 15:05:00,234.55,234.55,234.45,234.52,5715.0,223.3216,223.3216,223.2264,223.2931,5715.0
2020-12-08 15:10:00,234.58,235.16,234.54,235.06,23824.0,223.3502,223.9024,223.3121,223.8072,23824.0
2020-12-08 15:15:00,235.07,235.09,234.87,235.08,6185.0,223.8167,223.8358,223.6263,223.8263,6185.0
2020-12-08 15:20:00,235.06,235.12,234.97,234.98,10617.0,223.8072,223.8643,223.7215,223.7311,10617.0
2020-12-08 15:25:00,234.96,235.31,234.96,235.31,18466.0,223.712,224.0453,223.712,224.0453,18466.0
2020-12-08 15:30:00,235.23,235.81,235.18,235.69,8187.0,223.9691,224.5213,223.9215,224.4071,8187.0
2020-12-08 15:35:00,235.68,235.68,235.18,235.18,8899.0,224.3975,224.3975,223.9215,223.9215,8899.0
2020-12-08 15:40:00,235.14,235.34,235.13,235.32,10610.0,223.8834,224.0738,223.8739,224.0548,10610.0
2020-12-08 15:45:00,235.25,235.38,235.1,235.1,25148.0,223.9881,224.1119,223.8453,223.8453,25148.0
2020-12-08 15:50:00,235.09,235.41,235.09,235.3,19330.0,223.8358,224.1405,223.8358,224.0357,19330.0
2020-12-08 15:55:00,235.38,235.58,235.23,235.39,31532.0,224.1119,224.3023,223.9691,224.1214,31532.0
2020-12-09 09:30:00,236.22,237.8,235.82,237.39,19950.0,224.9117,226.4161,224.5308,226.0257,19950.0
2020-12-09 09:35:00,237.44,237.71,236.7,237.56,2506.0,226.0733,226.3304,225.3687,226.1875,2506.0
2020-12-09 09:40:00,237.58,237.58,235.71,236.0,7057.0,226.2066,226.2066,224.4261,224.7022,7057.0
2020-12-09 09:45:00,236.04,236.88,235.94,236.38,2459.0,224.7403,225.5401,224.6451,225.064,2459.0
2020-12-09 09:50:00,236.57,236.59,236.29,236.3,3619.0,225.2449,225.264,224.9783,224.9879,3619.0
2020-12-09 09:55:00,236.09,236.23,235.45,235.5,4386.0,224.7879,224.9212,224.1786,224.2262,4386.0
2020-12-09 10:00:00,235.49,235.75,235.38,235.65,4663.0,224.2166,224.4642,224.1119,224.369,4663.0
2020-12-09 10:05:00,235.49,236.19,235.49,235.94,9993.0,224.2166,224.8831,224.2166,224.6451,9993.0
2020-12-09 10:10:00,235.71,235.99,235.05,235.24,3382.0,224.4261,224.6927,223.7977,223.9786,3382.0
2020-12-09 10:15:00,235.54,236.64,235.54,236.38,6017.0,224.2642,225.3116,224.2642,225.064,6017.0
2020-12-09 10:20:00,236.29,236.48,236.14,236.27,2101.0,224.9783,225.1592,224.8355,224.9593,2101.0
2020-12-09 10:25:00,236.39,236.39,236.19,236.19,700.0,225.0736,225.0736,224.8831,224.8831,700.0
2020-12-09 10:30:00,236.03,236.26,235.86,236.21,2211.0,224.7308,224.9498,224.5689,224.9022,2211.0
2020-12-09 10:35:00,236.3,236.39,235.83,235.92,2380.0,224.9879,225.0736,224.5404,224.6261,2380.0
2020-12-09 10:40:00,236.02,236.47,235.85,236.35,14252.0,224.7213,225.1497,224.5594,225.0355,14252.0
2020-12-09 10:45:00,236.4,237.66,236.4,236.74,43689.0,225.0831,226.2828,225.0831,225.4068,43689.0
2020-12-09 10:50:00,236.82,237.1,236.6,236.94,2998.0,225.483,225.7496,225.2735,225.5972,2998.0
2020-12-09 10:55:00,236.86,236.94,236.61,236.61,2400.0,225.5211,225.5972,225.283,225.283,2400.0
2020-12-09 11:00:00,236.56,236.63,236.38,236.47,2760.0,225.2354,225.3021,225.064,225.1497,2760.0
2020-12-09 11:05:00,236.31,236.64,236.18,236.54,5318.0,224.9974,225.3116,224.8736,225.2164,5318.0
2020-12-09 11:10:00,236.56,236.8,236.55,236.75,2723.0,225.2354,225.4639,225.2259,225.4163,2723.0
2020-12-09 11:15:00,236.8,237.1,236.72,236.83,3524.0,225.4639,225.7496,225.3878,225.4925,3524.0
2020-12-09 11:20:00,236.75,236.84,236.65,236.77,1608.0,225.4163,225.502,225.3211,225.4354,1608.0
2020-12-09 11:25:00,236.82,237.49,236.82,237.48,6093.0,225.483,226.1209,225.483,226.1114,6093.0
2020-12-09 11:30:00,237.47,237.6,237.33,237.36,4582.0,226.1018,226.2256,225.9686,225.9971,4582.0
2020-12-09 11:35:00,237.43,237.8,237.43,237.61,3660.0,226.0638,226.4161,226.0638,226.2351,3660.0
2020-12-09 11:40:00,237.53,237.67,237.45,237.47,2641.0,226.159,226.2923,226.0828,226.1018,2641.0
2020-12-09 11:45:00,237.37,237.41,236.56,236.63,1429.0,226.0066,226.0447,225.2354,225.3021,1429.0
2020-12-09 11:50:00,236.56,237.15,236.56,237.01,1976.0,225.2354,225.7972,225.2354,225.6639,1976.0
2020-12-09 11:55:00,237.01,237.42,236.96,237.34,1300.0,225.6639,226.0542,225.6163,225.9781,1300.0
2020-12-09 12:00:00,237.2,237.24,237.03,237.24,1000.0,225.8448,225.8829,225.6829,225.8829,1000.0
2020-12-09 12:05:00,237.17,237.45,237.08,237.45,7355.0,225.8162,226.0828,225.7305,226.0828,7355.0
2020-12-09 12:10:00,237.2,237.44,237.14,237.44,800.0,225.8448,226.0733,225.7876,226.0733,800.0
2020-12-09 12:15:00,237.36,237.58,237.06,237.58,2500.0,225.9971,226.2066,225.7115,226.2066,2500.0
2020-12-09 12:20:00,237.53,237.59,237.4,237.54,1927.0,226.159,226.2161,226.0352,226.1685,1927.0
2020-12-09 12:25:00,237.44,237.56,237.44,237.5,1015.0,226.0733,226.1875,226.0733,226.1304,1015.0
2020-12-09 12:30:00,237.53,237.53,237.19,237.34,1402.0,226.159,226.159,225.8353,225.9781,1402.0
2020-12-09 12:35:00,237.2,237.2,236.97,237.11,1965.0,225.8448,225.8448,225.6258,225.7591,1965.0
2020-12-09 12:40:00,236.98,237.01,236.8,236.92,3800.0,225.6353,225.6639,225.4639,225.5782,3800.0
2020-12-09 12:45:00,236.99,237.24,236.98,237.24,2325.0,225.6448,225.8829,225.6353,225.8829,2325.0
2020-12-09 12:50:00,237.03,237.13,236.92,237.13,2321.0,225.6829,225.7781,225.5782,225.7781,2321.0
2020-12-09 12:55:00,237.3,237.36,237.21,237.27,2657.0,225.94,225.9971,225.8543,225.9114,2657.0
2020-12-09 13:00:00,237.24,237.27,236.93,236.94,3374.0,225.8829,225.9114,225.5877,225.5972,3374.0
2020-12-09 13:05:00,237.04,237.36,237.04,237.14,9483.0,225.6924,225.9971,225.6924,225.7876,9483.0
2020-12-09 13:10:00,237.06,237.06,236.63,236.64,1947.0,225.7115,225.7115,225.3021,225.3116,1947.0
2020-12-09 13:15:00,236.72,236.72,236.21,236.33,2699.0,225.3878,225.3878,224.9022,225.0164,2699.0
2020-12-09 13:20:00,236.48,236.6,236.11,236.25,2241.0,225.1592,225.2735,224.807,224.9403,2241.0
2020-12-09 13:25:00,236.25,236.31,235.89,236.31,60435.0,224.9403,224.9974,224.5975,224.9974,60435.0
2020-12-09 13:30:00,236.21,236.22,235.98,235.98,2100.0,224.9022,224.9117,224.6832,224.6832,2100.0
2020-12-09 13:35:00,235.99,236.29,235.95,236.18,3027.0,224.6927,224.9783,224.6546,224.8736,3027.0
2020-12-09 13:40:00,236.16,236.39,236.11,236.28,4031.0,224.8546,225.0736,224.807,224.9688,4031.0
2020-12-09 13:45:00,236.08,236.28,236.08,236.28,1719.0,224.7784,224.9688,224.7784,224.9688,1719.0
2020-12-09 13:50:00,236.21,236.42,236.12,236.13,1400.0,224.9022,225.1021,224.8165,224.826,1400.0
2020-12-09 13:55:00,236.16,236.16,235.56,235.75,4140.0,224.8546,224.8546,224.2833,224.4642,4140.0
2020-12-09 14:00:00,235.7,236.2,235.53,236.2,4314.0,224.4166,224.8926,224.2547,224.8926,4314.0
2020-12-09 14:05:00,236.17,236.4,236.12,236.31,4750.0,224.8641,225.0831,224.8165,224.9974,4750.0
2020-12-09 14:10:00,236.39,236.5,236.21,236.31,1926.0,225.0736,225.1783,224.9022,224.9974,1926.0
2020-12-09 14:15:00,236.31,236.54,236.28,236.39,1973.0,224.9974,225.2164,224.9688,225.0736,1973.0
2020-12-09 14:20:00,236.45,236.89,236.45,236.78,3436.0,225.1307,225.5496,225.1307,225.4449,3436.0
2020-12-09 14:25:00,236.86,237.07,236.74,236.82,8650.0,225.5211,225.721,225.4068,225.483,8650.0
2020-12-09 14:30:00,236.77,236.84,236.58,236.58,1701.0,225.4354,225.502,225.2545,225.2545,1701.0
2020-12-09 14:35:00,236.6,236.82,236.5,236.62,5582.0,225.2735,225.483,225.1783,225.2925,5582.0
2020-12-09 14:40:00,236.55,236.64,236.35,236.5,2011.0,225.2259,225.3116,225.0355,225.1783,2011.0
2020-12-09 14:45:00,236.4,236.66,236.4,236.52,2886.0,225.0831,225.3306,225.0831,225.1973,2886.0
2020-12-09 14:50:00,236.48,236.55,236.2,236.34,5230.0,225.1592,225.2259,224.8926,225.0259,5230.0
2020-12-09 14:55:00,236.34,236.44,236.18,236.44,970.0,225.0259,225.1212,224.8736,225.1212,970.0
2020-12-09 15:00:00,236.51,236.52,236.31,236.32,3745.0,225.1878,225.1973,224.9974,225.0069,3745.0
2020-12-09 15:05:00,236.3,236.55,236.17,236.43,3700.0,224.9879,225.2259,224.8641,225.1116,3700.0
2020-12-09 15:10:00,236.5,236.59,236.06,236.08,13628.0,225.1783,225.264,224.7593,224.7784,13628.0
2020-12-09 15:15:00,236.0,236.02,235.56,235.7,13877.0,224.7022,224.7213,224.2833,224.4166,13877.0
2020-12-09 15:20:00,235.83,235.87,235.61,235.66,5563.0,224.5404,224.5784,224.3309,224.3785,5563.0
2020-12-09 15:25:00,235.66,235.95,235.65,235.81,3366.0,224.3785,224.6546,224.369,224.5213,3366.0
2020-12-09 15:30:00,235.81,236.18,235.81,236.04,4853.0,224.5213,224.8736,224.5213,224.7403,4853.0
2020-12-09 15:35:00,236.07,236.17,235.95,236.06,5831.0,224.7689,224.8641,224.6546,224.7593,5831.0
2020-12-09 15:40:00,236.07,236.36,235.91,236.33,14675.0,224.7689,225.045,224.6165,225.0164,14675.0
2020-12-09 15:45:00,236.33,236.55,236.2,236.3,9376.0,225.0164,225.2259,224.8926,224.9879,9376.0
2020-12-09 15:50:00,236.33,236.42,236.12,236.19,33770.0,225.0164,225.1021,224.8165,224.8831,33770.0
2020-12-09 15:55:00,236.24,236.48,235.88,236.16,64793.0,224.9307,225.1592,224.588,224.8546,64793.0
2020-12-10 09:30:00,235.0,235.61,233.43,233.44,23102.0,223.7501,224.3309,222.2553,222.2648,23102.0
2020-12-10 09:35:00,233.81,235.35,233.81,235.24,3993.0,222.6171,224.0833,222.6171,223.9786,3993.0
2020-12-10 09:40:00,235.58,236.74,234.14,234.61,11959.0,224.3023,225.4068,222.9313,223.3788,11959.0
2020-12-10 09:45:00,235.09,235.85,234.82,235.85,2400.0,223.8358,224.5594,223.5787,224.5594,2400.0
2020-12-10 09:50:00,236.12,237.26,236.12,236.37,7281.0,224.8165,225.9019,224.8165,225.0545,7281.0
2020-12-10 09:55:00,236.87,237.23,236.59,236.8,8206.0,225.5306,225.8733,225.264,225.4639,8206.0
2020-12-10 10:00:00,236.52,237.18,236.46,236.61,4323.0,225.1973,225.8257,225.1402,225.283,4323.0
2020-12-10 10:05:00,236.7,237.2,236.6,236.84,16686.0,225.3687,225.8448,225.2735,225.502,16686.0
2020-12-10 10:10:00,236.68,236.89,236.64,236.82,5355.0,225.3497,225.5496,225.3116,225.483,5355.0
2020-12-10 10:15:00,236.85,237.16,236.41,236.63,2417.0,225.5115,225.8067,225.0926,225.3021,2417.0
2020-12-10 10:20:00,236.59,236.65,236.46,236.58,1400.0,225.264,225.3211,225.1402,225.2545,1400.0
2020-12-10 10:25:00,236.4,236.56,236.08,236.09,3050.0,225.0831,225.2354,224.7784,224.7879,3050.0
2020-12-10 10:30:00,236.09,236.11,235.65,235.85,9016.0,224.7879,224.807,224.369,224.5594,9016.0
2020-12-10 10:35:00,235.93,236.12,235.85,235.89,2207.0,224.6356,224.8165,224.5594,224.5975,2207.0
2020-12-10 10:40:00,235.98,236.31,235.91,236.31,8204.0,224.6832,224.9974,224.6165,224.9974,8204.0
2020-12-10 10:45:00,236.34,236.34,235.89,236.1,1986.0,225.0259,225.0259,224.5975,224.7974,1986.0
2020-12-10 10:50:00,236.18,236.59,236.12,236.57,2300.0,224.8736,225.264,224.8165,225.2449,2300.0
2020-12-10 10:55:00,236.59,236.6,236.0,236.0,4724.0,225.264,225.2735,224.7022,224.7022,4724.0
2020-12-10 11:00:00,236.07,236.54,236.03,236.54,4647.0,224.7689,225.2164,224.7308,225.2164,4647.0
2020-12-10 11:05:00,236.5,236.96,236.44,236.76,3900.0,225.1783,225.6163,225.1212,225.4258,3900.0
2020-12-10 11:10:00,236.7,236.92,236.58,236.73,16526.0,225.3687,225.5782,225.2545,225.3973,16526.0
2020-12-10 11:15:00,236.68,237.19,236.64,237.09,13984.0,225.3497,225.8353,225.3116,225.74,13984.0
2020-12-10 11:20:00,237.19,237.19,236.62,236.95,11348.0,225.8353,225.8353,225.2925,225.6067,11348.0
2020-12-10 11:25:00,237.04,237.04,236.61,236.81,13370.0,225.6924,225.6924,225.283,225.4734,13370.0
2020-12-10 11:30:00,236.88,237.15,236.8,236.92,11286.0,225.5401,225.7972,225.4639,225.5782,11286.0
2020-12-10 11:35:00,237.0,237.0,236.48,236.48,9479.0,225.6543,225.6543,225.1592,225.1592,9479.0
2020-12-10 11:40:00,236.44,236.74,236.27,236.59,2250.0,225.1212,225.4068,224.9593,225.264,2250.0
2020-12-10 11:45:00,236.63,236.81,236.51,236.73,2266.0,225.3021,225.4734,225.1878,225.3973,2266.0
2020-12-10 11:50:00,236.78,236.8,236.48,236.48,2950.0,225.4449,225.4639,225.1592,225.1592,2950.0
2020-12-10 11:55:00,236.34,236.34,235.95,236.0,5064.0,225.0259,225.0259,224.6546,224.7022,5064.0
2020-12-10 12:00:00,235.96,236.15,235.86,236.08,5016.0,224.6641,224.845,224.5689,224.7784,5016.0
2020-12-10 12:05:00,236.15,236.17,235.97,236.09,11125.0,224.845,224.8641,224.6737,224.7879,11125.0
2020-12-10 12:10:00,236.08,236.1,235.95,235.95,16613.0,224.7784,224.7974,224.6546,224.6546,16613.0
2020-12-10 12:15:00,236.02,236.19,235.93,236.0,12624.0,224.7213,224.8831,224.6356,224.7022,12624.0
2020-12-10 12:20:00,236.03,236.85,235.92,236.85,29678.0,224.7308,225.5115,224.6261,225.5115,29678.0
2020-12-10 12:25:00,236.96,237.03,236.52,236.94,4975.0,225.6163,225.6829,225.1973,225.5972,4975.0
2020-12-10 12:30:00,236.94,237.12,236.85,236.85,1412.0,225.5972,225.7686,225.5115,225.5115,1412.0
2020-12-10 12:35:00,237.07,237.07,236.75,236.94,1674.0,225.721,225.721,225.4163,225.5972,1674.0
2020-12-10 12:40:00,236.95,237.11,236.89,236.9,3072.0,225.6067,225.7591,225.5496,225.5591,3072.0
2020-12-10 12:45:00,237.01,237.01,236.8,236.88,1787.0,225.6639,225.6639,225.4639,225.5401,1787.0
2020-12-10 12:50:00,236.66,236.67,236.5,236.5,300.0,225.3306,225.3401,225.1783,225.1783,300.0
2020-12-10 12:55:00,236.4,236.68,236.35,236.35,3403.0,225.0831,225.3497,225.0355,225.0355,3403.0
2020-12-10 13:00:00,236.59,236.8,236.43,236.75,6512.0,225.264,225.4639,225.1116,225.4163,6512.0
2020-12-10 13:05:00,236.87,237.1,236.86,237.06,1250.0,225.5306,225.7496,225.5211,225.7115,1250.0
2020-12-10 13:10:00,237.0,237.09,236.83,237.01,2214.0,225.6543,225.74,225.4925,225.6639,2214.0
2020-12-10 13:15:00,237.06,237.06,236.89,237.0,3355.0,225.7115,225.7115,225.5496,225.6543,3355.0
2020-12-10 13:20:00,236.99,237.05,236.85,236.85,2988.0,225.6448,225.702,225.5115,225.5115,2988.0
2020-12-10 13:25:00,236.87,237.13,236.87,237.0,5716.0,225.5306,225.7781,225.5306,225.6543,5716.0
2020-12-10 13:30:00,237.03,237.04,236.82,236.83,2966.0,225.6829,225.6924,225.483,225.4925,2966.0
2020-12-10 13:35:00,236.86,237.0,236.86,236.96,1300.0,225.5211,225.6543,225.5211,225.6163,1300.0
2020-12-10 13:40:00,236.89,236.92,236.88,236.9,444.0,225.5496,225.5782,225.5401,225.5591,444.0
2020-12-10 13:45:00,236.74,236.85,236.54,236.77,1758.0,225.4068,225.5115,225.2164,225.4354,1758.0
2020-12-10 13:50:00,236.81,236.9,236.66,236.66,555.0,225.4734,225.5591,225.3306,225.3306,555.0
2020-12-10 13:55:00,236.59,236.59,236.46,236.58,712.0,225.264,225.264,225.1402,225.2545,712.0
2020-12-10 14:00:00,236.62,236.62,236.23,236.23,1302.0,225.2925,225.2925,224.9212,224.9212,1302.0
2020-12-10 14:05:00,236.32,236.62,236.23,236.62,5356.0,225.0069,225.2925,224.9212,225.2925,5356.0
2020-12-10 14:10:00,236.66,236.7,236.38,236.62,2814.0,225.3306,225.3687,225.064,225.2925,2814.0
2020-12-10 14:15:00,236.54,236.59,236.27,236.54,1506.0,225.2164,225.264,224.9593,225.2164,1506.0
2020-12-10 14:20:00,236.5,236.57,236.31,236.32,4802.0,225.1783,225.2449,224.9974,225.0069,4802.0
2020-12-10 14:25:00,236.39,236.42,236.35,236.36,608.0,225.0736,225.1021,225.0355,225.045,608.0
2020-12-10 14:30:00,236.27,236.38,236.18,236.28,1014.0,224.9593,225.064,224.8736,224.9688,1014.0
2020-12-10 14:35:00,236.25,236.25,236.02,236.25,1801.0,224.9403,224.9403,224.7213,224.9403,1801.0
2020-12-10 14:40:00,236.25,236.25,236.0,236.0,1302.0,224.9403,224.9403,224.7022,224.7022,1302.0
2020-12-10 14:45:00,236.06,236.09,235.68,235.89,3884.0,224.7593,224.7879,224.3975,224.5975,3884.0
2020-12-10 14:50:00,235.91,236.01,235.78,235.81,1145.0,224.6165,224.7117,224.4928,224.5213,1145.0
2020-12-10 14:55:00,235.77,236.0,235.51,235.62,1777.0,224.4832,224.7022,224.2357,224.3404,1777.0
2020-12-10 15:00:00,235.63,236.03,235.56,235.83,1856.0,224.3499,224.7308,224.2833,224.5404,1856.0
2020-12-10 15:05:00,235.91,236.02,235.8,235.81,2731.0,224.6165,224.7213,224.5118,224.5213,2731.0
2020-12-10 15:10:00,235.9,236.05,235.83,235.86,2436.0,224.607,224.7498,224.5404,224.5689,2436.0
2020-12-10 15:15:00,235.9,236.13,235.88,235.89,6255.0,224.607,224.826,224.588,224.5975,6255.0
2020-12-10 15:20:00,235.86,236.04,235.86,235.88,4960.0,224.5689,224.7403,224.5689,224.588,4960.0
2020-12-10 15:25:00,235.64,235.73,235.32,235.41,6398.0,224.3595,224.4451,224.0548,224.1405,6398.0
2020-12-10 15:30:00,235.36,235.59,235.06,235.21,10583.0,224.0929,224.3118,223.8072,223.95,10583.0
2020-12-10 15:35:00,235.15,235.19,235.02,235.07,6237.0,223.8929,223.931,223.7691,223.8167,6237.0
2020-12-10 15:40:00,235.1,235.22,235.02,235.12,9258.0,223.8453,223.9596,223.7691,223.8643,9258.0
2020-12-10 15:45:00,235.13,235.36,235.07,235.11,8918.0,223.8739,224.0929,223.8167,223.8548,8918.0
2020-12-10 15:50:00,235.11,235.61,235.1,235.6,12591.0,223.8548,224.3309,223.8453,224.3214,12591.0
2020-12-10 15:55:00,235.63,235.69,235.09,235.13,49648.0,224.3499,224.4071,223.8358,223.8739,49648.0
2020-12-11 09:30:00,234.0,234.77,233.17,233.58,31795.0,222.798,223.5311,222.0077,222.3981,31795.0
2020-12-11 09:35:00,233.49,234.01,233.24,233.69,4409.0,222.3124,222.8075,222.0743,222.5028,4409.0
2020-12-11 09:40:00,233.87,234.01,232.64,232.8,19145.0,222.6742,222.8075,221.5031,221.6554,19145.0
2020-12-11 09:45:00,232.8,233.37,232.65,232.8,11323.0,221.6554,222.1981,221.5126,221.6554,11323.0
2020-12-11 09:50:00,232.28,233.32,232.28,232.68,9825.0,221.1603,222.1505,221.1603,221.5412,9825.0
2020-12-11 09:55:00,232.83,233.06,231.07,231.52,10317.0,221.684,221.903,220.0082,220.4367,10317.0
2020-12-11 10:00:00,231.98,232.5,231.08,232.17,23950.0,220.8747,221.3698,220.0178,221.0556,23950.0
2020-12-11 10:05:00,232.05,232.17,231.62,231.66,4469.0,220.9413,221.0556,220.5319,220.57,4469.0
2020-12-11 10:10:00,231.82,232.08,231.7,231.97,3482.0,220.7223,220.9699,220.6081,220.8651,3482.0
2020-12-11 10:15:00,231.98,232.16,231.77,231.77,3814.0,220.8747,221.046,220.6747,220.6747,3814.0
2020-12-11 10:20:00,231.71,231.87,231.46,231.52,4078.0,220.6176,220.7699,220.3796,220.4367,4078.0
2020-12-11 10:25:00,231.54,231.6,231.39,231.46,2441.0,220.4557,220.5129,220.3129,220.3796,2441.0
2020-12-11 10:30:00,231.5,231.61,231.4,231.52,2093.0,220.4176,220.5224,220.3224,220.4367,2093.0
2020-12-11 10:35:00,231.59,231.59,231.22,231.34,5113.0,220.5033,220.5033,220.151,220.2653,5113.0
2020-12-11 10:40:00,231.41,231.75,231.3,231.75,3492.0,220.332,220.6557,220.2272,220.6557,3492.0
2020-12-11 10:45:00,231.53,231.89,231.49,231.88,2704.0,220.4462,220.789,220.4081,220.7795,2704.0
2020-12-11 10:50:00,232.06,232.07,231.66,231.66,4746.0,220.9508,220.9604,220.57,220.57,4746.0
2020-12-11 10:55:00,231.75,232.08,231.68,231.91,3300.0,220.6557,220.9699,220.589,220.808,3300.0
2020-12-11 11:00:00,231.89,232.25,231.89,232.19,3822.0,220.789,221.1317,220.789,221.0746,3822.0
2020-12-11 11:05:00,232.16,232.53,232.07,232.26,13822.0,221.046,221.3983,220.9604,221.1413,13822.0
2020-12-11 11:10:00,232.29,232.62,232.25,232.62,10922.0,221.1698,221.484,221.1317,221.484,10922.0
2020-12-11 11:15:00,232.75,232.81,232.47,232.47,7295.0,221.6078,221.6649,221.3412,221.3412,7295.0
2020-12-11 11:20:00,232.57,232.57,232.09,232.09,2865.0,221.4364,221.4364,220.9794,220.9794,2865.0
2020-12-11 11:25:00,232.1,232.11,231.83,231.94,3572.0,220.9889,220.9984,220.7318,220.8366,3572.0
2020-12-11 11:30:00,231.9,232.03,231.85,231.94,4177.0,220.7985,220.9223,220.7509,220.8366,4177.0
2020-12-11 11:35:00,231.83,231.85,231.37,231.56,3240.0,220.7318,220.7509,220.2939,220.4748,3240.0
2020-12-11 11:40:00,231.45,231.62,231.33,231.47,2970.0,220.37,220.5319,220.2558,220.3891,2970.0
2020-12-11 11:45:00,231.44,231.87,231.35,231.81,2300.0,220.3605,220.7699,220.2748,220.7128,2300.0
2020-12-11 11:50:00,231.87,232.0,231.73,231.85,2621.0,220.7699,220.8937,220.6366,220.7509,2621.0
2020-12-11 11:55:00,231.91,232.0,231.69,231.79,2870.0,220.808,220.8937,220.5985,220.6938,2870.0
2020-12-11 12:00:00,231.79,231.79,231.18,231.18,4302.0,220.6938,220.6938,220.113,220.113,4302.0
2020-12-11 12:05:00,231.16,231.24,230.8,231.02,33918.0,220.0939,220.1701,219.7512,219.9606,33918.0
2020-12-11 12:10:00,230.87,230.94,230.63,230.68,3324.0,219.8178,219.8845,219.5893,219.6369,3324.0
2020-12-11 12:15:00,230.67,230.99,230.41,230.43,3563.0,219.6274,219.9321,219.3798,219.3989,3563.0
2020-12-11 12:20:00,230.37,230.94,230.26,230.84,5691.0,219.3417,219.8845,219.237,219.7892,5691.0
2020-12-11 12:25:00,230.87,231.37,230.84,231.37,2109.0,219.8178,220.2939,219.7892,220.2939,2109.0
2020-12-11 12:30:00,231.26,231.33,231.06,231.08,5319.0,220.1891,220.2558,219.9987,220.0178,5319.0
2020-12-11 12:35:00,231.01,231.28,230.98,231.13,4016.0,219.9511,220.2082,219.9225,220.0654,4016.0
2020-12-11 12:40:00,231.16,231.48,231.16,231.37,2553.0,220.0939,220.3986,220.0939,220.2939,2553.0
2020-12-11 12:45:00,231.41,231.55,231.35,231.48,3456.0,220.332,220.4653,220.2748,220.3986,3456.0
2020-12-11 12:50:00,231.53,231.71,231.53,231.66,1765.0,220.4462,220.6176,220.4462,220.57,1765.0
2020-12-11 12:55:00,231.59,231.75,231.56,231.63,4350.0,220.5033,220.6557,220.4748,220.5414,4350.0
2020-12-11 13:00:00,231.55,231.55,231.21,231.45,2380.0,220.4653,220.4653,220.1415,220.37,2380.0
2020-12-11 13:05:00,231.53,231.53,231.21,231.25,3209.0,220.4462,220.4462,220.1415,220.1796,3209.0
2020-12-11 13:10:00,231.18,231.32,230.93,231.3,6952.0,220.113,220.2463,219.8749,220.2272,6952.0
2020-12-11 13:15:00,231.37,231.59,230.92,230.92,7210.0,220.2939,220.5033,219.8654,219.8654,7210.0
2020-12-11 13:20:00,230.99,231.15,230.93,230.97,2898.0,219.9321,220.0844,219.8749,219.913,2898.0
2020-12-11 13:25:00,231.0,231.27,230.82,231.27,7236.0,219.9416,220.1987,219.7702,220.1987,7236.0
2020-12-11 13:30:00,231.35,231.56,231.29,231.55,2175.0,220.2748,220.4748,220.2177,220.4653,2175.0
2020-12-11 13:35:00,231.55,231.71,231.43,231.63,3000.0,220.4653,220.6176,220.351,220.5414,3000.0
2020-12-11 13:40:00,231.54,231.86,231.54,231.59,2314.0,220.4557,220.7604,220.4557,220.5033,2314.0
2020-12-11 13:45:00,231.62,231.67,231.3,231.61,4880.0,220.5319,220.5795,220.2272,220.5224,4880.0
2020-12-11 13:50:00,231.57,231.92,231.5,231.8,2531.0,220.4843,220.8175,220.4176,220.7033,2531.0
2020-12-11 13:55:00,231.8,231.89,231.63,231.78,4522.0,220.7033,220.789,220.5414,220.6842,4522.0
2020-12-11 14:00:00,231.87,231.87,231.59,231.59,3773.0,220.7699,220.7699,220.5033,220.5033,3773.0
2020-12-11 14:05:00,231.58,232.04,231.58,231.99,5722.0,220.4938,220.9318,220.4938,220.8842,5722.0
2020-12-11 14:10:00,232.03,232.13,231.93,231.98,3150.0,220.9223,221.0175,220.8271,220.8747,3150.0
2020-12-11 14:15:00,231.98,232.12,231.93,232.02,3805.0,220.8747,221.008,220.8271,220.9128,3805.0
2020-12-11 14:20:00,231.95,232.18,231.91,232.17,1951.0,220.8461,221.0651,220.808,221.0556,1951.0
2020-12-11 14:25:00,232.1,232.17,231.95,232.06,2824.0,220.9889,221.0556,220.8461,220.9508,2824.0
2020-12-11 14:30:00,232.16,232.61,232.16,232.47,5450.0,221.046,221.4745,221.046,221.3412,5450.0
2020-12-11 14:35:00,232.47,232.61,232.37,232.4,1400.0,221.3412,221.4745,221.246,221.2746,1400.0
2020-12-11 14:40:00,232.36,232.44,232.18,232.43,2700.0,221.2365,221.3126,221.0651,221.3031,2700.0
2020-12-11 14:45:00,232.41,232.48,232.31,232.33,2804.0,221.2841,221.3507,221.1889,221.2079,2804.0
2020-12-11 14:50:00,232.38,232.46,232.1,232.11,4574.0,221.2555,221.3317,220.9889,220.9984,4574.0
2020-12-11 14:55:00,232.13,232.31,231.5,231.66,7627.0,221.0175,221.1889,220.4176,220.57,7627.0
2020-12-11 15:00:00,231.84,231.94,231.67,231.71,2104.0,220.7414,220.8366,220.5795,220.6176,2104.0
2020-12-11 15:05:00,231.64,231.65,231.42,231.52,3284.0,220.5509,220.5605,220.3415,220.4367,3284.0
2020-12-11 15:10:00,231.6,231.84,231.49,231.83,8015.0,220.5129,220.7414,220.4081,220.7318,8015.0
2020-12-11 15:15:00,231.81,232.21,231.81,232.08,1881.0,220.7128,221.0937,220.7128,220.9699,1881.0
2020-12-11 15:20:00,232.03,232.1,231.92,231.99,1401.0,220.9223,220.9889,220.8175,220.8842,1401.0
2020-12-11 15:25:00,231.98,232.05,231.95,231.98,5786.0,220.8747,220.9413,220.8461,220.8747,5786.0
2020-12-11 15:30:00,232.01,232.19,231.98,232.05,6720.0,220.9032,221.0746,220.8747,220.9413,6720.0
2020-12-11 15:35:00,232.03,232.22,231.95,231.95,9900.0,220.9223,221.1032,220.8461,220.8461,9900.0
2020-12-11 15:40:00,231.95,232.1,231.95,232.07,12232.0,220.8461,220.9889,220.8461,220.9604,12232.0
2020-12-11 15:45:00,232.17,232.28,231.95,232.05,17442.0,221.0556,221.1603,220.8461,220.9413,17442.0
2020-12-11 15:50:00,231.95,232.19,231.9,231.92,19810.0,220.8461,221.0746,220.7985,220.8175,19810.0
2020-12-11 15:55:00,232.0,232.55,231.84,232.2,66102.0,220.8937,221.4174,220.7414,221.0841,66102.0
2020-12-14 09:30:00,233.86,235.26,233.86,235.24,21033.0,222.6647,223.9976,222.6647,223.9786,21033.0
2020-12-14 09:35:00,235.02,236.3,235.02,236.3,12058.0,223.7691,224.9879,223.7691,224.9879,12058.0
2020-12-14 09:40:00,236.24,236.45,234.63,234.94,10869.0,224.9307,225.1307,223.3978,223.693,10869.0
2020-12-14 09:45:00,234.89,234.98,233.46,233.46,18257.0,223.6454,223.7311,222.2838,222.2838,18257.0
2020-12-14 09:50:00,233.28,234.55,233.01,233.72,20413.0,222.1124,223.3216,221.8554,222.5314,20413.0
2020-12-14 09:55:00,233.78,234.63,233.78,234.63,8237.0,222.5885,223.3978,222.5885,223.3978,8237.0
2020-12-14 10:00:00,234.53,235.13,234.32,234.94,5559.0,223.3026,223.8739,223.1026,223.693,5559.0
2020-12-14 10:05:00,234.9,235.1,234.61,234.73,7519.0,223.6549,223.8453,223.3788,223.493,7519.0
2020-12-14 10:10:00,234.66,234.87,234.47,234.78,4300.0,223.4264,223.6263,223.2455,223.5406,4300.0
2020-12-14 10:15:00,234.71,235.07,234.63,234.81,8584.0,223.474,223.8167,223.3978,223.5692,8584.0
2020-12-14 10:20:00,234.77,235.43,234.77,235.35,3858.0,223.5311,224.1595,223.5311,224.0833,3858.0
2020-12-14 10:25:00,235.29,236.27,235.29,235.96,7197.0,224.0262,224.9593,224.0262,224.6641,7197.0
2020-12-14 10:30:00,235.95,236.22,235.67,235.68,7058.0,224.6546,224.9117,224.388,224.3975,7058.0
2020-12-14 10:35:00,235.72,235.78,235.54,235.74,2005.0,224.4356,224.4928,224.2642,224.4547,2005.0
2020-12-14 10:40:00,235.68,235.69,235.34,235.35,2110.0,224.3975,224.4071,224.0738,224.0833,2110.0
2020-12-14 10:45:00,235.3,235.47,234.96,235.03,4282.0,224.0357,224.1976,223.712,223.7787,4282.0
2020-12-14 10:50:00,235.04,235.11,234.85,234.91,4701.0,223.7882,223.8548,223.6073,223.6644,4701.0
2020-12-14 10:55:00,234.88,234.88,234.03,234.13,9955.0,223.6358,223.6358,222.8265,222.9217,9955.0
2020-12-14 11:00:00,234.0,234.3,233.94,234.08,7067.0,222.798,223.0836,222.7408,222.8741,7067.0
2020-12-14 11:05:00,234.26,234.53,234.0,234.06,5151.0,223.0455,223.3026,222.798,222.8551,5151.0
2020-12-14 11:10:00,234.08,234.36,233.87,233.87,2507.0,222.8741,223.1407,222.6742,222.6742,2507.0
2020-12-14 11:15:00,233.73,234.18,233.73,234.1,3259.0,222.5409,222.9693,222.5409,222.8932,3259.0
2020-12-14 11:20:00,234.09,234.09,233.73,233.92,2547.0,222.8837,222.8837,222.5409,222.7218,2547.0
2020-12-14 11:25:00,233.89,233.93,233.63,233.63,3847.0,222.6932,222.7313,222.4457,222.4457,3847.0
2020-12-14 11:30:00,233.73,233.76,232.93,233.37,5422.0,222.5409,222.5695,221.7792,222.1981,5422.0
2020-12-14 11:35:00,233.16,233.46,233.07,233.09,3702.0,221.9982,222.2838,221.9125,221.9315,3702.0
2020-12-14 11:40:00,233.02,233.43,232.94,233.43,3273.0,221.8649,222.2553,221.7887,222.2553,3273.0
2020-12-14 11:45:00,233.43,233.64,233.41,233.48,1700.0,222.2553,222.4552,222.2362,222.3029,1700.0
2020-12-14 11:50:00,233.4,233.66,233.21,233.58,4160.0,222.2267,222.4742,222.0458,222.3981,4160.0
2020-12-14 11:55:00,233.49,233.49,232.99,232.99,2412.0,222.3124,222.3124,221.8363,221.8363,2412.0
2020-12-14 12:00:00,233.21,233.3,232.95,233.04,3912.0,222.0458,222.1315,221.7982,221.8839,3912.0
2020-12-14 12:05:00,233.06,233.24,232.91,233.0,5176.0,221.903,222.0743,221.7601,221.8458,5176.0
2020-12-14 12:10:00,233.24,233.6,233.23,233.59,10400.0,222.0743,222.4171,222.0648,222.4076,10400.0
2020-12-14 12:15:00,233.53,233.67,233.01,233.06,6225.0,222.3505,222.4838,221.8554,221.903,6225.0
2020-12-14 12:20:00,233.17,233.29,233.1,233.1,2533.0,222.0077,222.122,221.9411,221.9411,2533.0
2020-12-14 12:25:00,233.09,233.4,233.08,233.4,2507.0,221.9315,222.2267,221.922,222.2267,2507.0
2020-12-14 12:30:00,233.29,233.35,232.82,232.97,6433.0,222.122,222.1791,221.6745,221.8173,6433.0
2020-12-14 12:35:00,233.17,233.18,232.93,233.0,1500.0,222.0077,222.0172,221.7792,221.8458,1500.0
2020-12-14 12:40:00,233.04,233.06,232.81,232.95,2844.0,221.8839,221.903,221.6649,221.7982,2844.0
2020-12-14 12:45:00,232.83,232.95,232.69,232.69,8465.0,221.684,221.7982,221.5507,221.5507,8465.0
2020-12-14 12:50:00,232.78,233.01,232.74,233.01,2155.0,221.6364,221.8554,221.5983,221.8554,2155.0
2020-12-14 12:55:00,233.06,233.16,232.97,232.97,2001.0,221.903,221.9982,221.8173,221.8173,2001.0
2020-12-14 13:00:00,233.09,233.39,233.09,233.21,2572.0,221.9315,222.2172,221.9315,222.0458,2572.0
2020-12-14 13:05:00,233.18,233.19,232.93,233.0,2832.0,222.0172,222.0267,221.7792,221.8458,2832.0
2020-12-14 13:10:00,232.98,233.18,232.97,233.13,2921.0,221.8268,222.0172,221.8173,221.9696,2921.0
2020-12-14 13:15:00,233.05,233.18,233.05,233.11,1603.0,221.8934,222.0172,221.8934,221.9506,1603.0
2020-12-14 13:20:00,233.19,233.42,233.06,233.23,2206.0,222.0267,222.2457,221.903,222.0648,2206.0
2020-12-14 13:25:00,233.26,233.32,233.04,233.05,1099.0,222.0934,222.1505,221.8839,221.8934,1099.0
2020-12-14 13:30:00,232.94,232.99,232.67,232.99,3570.0,221.7887,221.8363,221.5316,221.8363,3570.0
2020-12-14 13:35:00,233.23,233.23,233.07,233.18,1658.0,222.0648,222.0648,221.9125,222.0172,1658.0
2020-12-14 13:40:00,233.22,233.47,233.13,233.33,2503.0,222.0553,222.2933,221.9696,222.16,2503.0
2020-12-14 13:45:00,233.23,233.23,232.88,233.13,1104.0,222.0648,222.0648,221.7316,221.9696,1104.0
2020-12-14 13:50:00,233.08,233.27,233.01,233.12,1501.0,221.922,222.1029,221.8554,221.9601,1501.0
2020-12-14 13:55:00,233.0,233.14,232.69,232.77,4653.0,221.8458,221.9791,221.5507,221.6268,4653.0
2020-12-14 14:00:00,232.97,232.97,232.59,232.59,3065.0,221.8173,221.8173,221.4555,221.4555,3065.0
2020-12-14 14:05:00,232.58,232.63,232.34,232.34,1900.0,221.4459,221.4936,221.2174,221.2174,1900.0
2020-12-14 14:10:00,232.39,232.54,232.2,232.2,3560.0,221.265,221.4079,221.0841,221.0841,3560.0
2020-12-14 14:15:00,232.29,232.44,232.14,232.36,3484.0,221.1698,221.3126,221.027,221.2365,3484.0
2020-12-14 14:20:00,232.34,232.4,232.21,232.23,2693.0,221.2174,221.2746,221.0937,221.1127,2693.0
2020-12-14 14:25:00,232.3,232.3,232.14,232.18,2174.0,221.1793,221.1793,221.027,221.0651,2174.0
2020-12-14 14:30:00,232.06,232.2,231.76,231.83,6916.0,220.9508,221.0841,220.6652,220.7318,6916.0
2020-12-14 14:35:00,231.9,231.9,231.53,231.68,3157.0,220.7985,220.7985,220.4462,220.589,3157.0
2020-12-14 14:40:00,231.75,232.4,231.75,232.34,3070.0,220.6557,221.2746,220.6557,221.2174,3070.0
2020-12-14 14:45:00,232.37,232.37,232.13,232.28,3628.0,221.246,221.246,221.0175,221.1603,3628.0
2020-12-14 14:50:00,232.26,232.68,232.25,232.64,3712.0,221.1413,221.5412,221.1317,221.5031,3712.0
2020-12-14 14:55:00,232.54,232.78,232.51,232.78,2454.0,221.4079,221.6364,221.3793,221.6364,2454.0
2020-12-14 15:00:00,232.7,232.71,232.43,232.53,3401.0,221.5602,221.5697,221.3031,221.3983,3401.0
2020-12-14 15:05:00,232.54,232.56,232.42,232.42,3953.0,221.4079,221.4269,221.2936,221.2936,3953.0
2020-12-14 15:10:00,232.54,232.67,232.48,232.48,3548.0,221.4079,221.5316,221.3507,221.3507,3548.0
2020-12-14 15:15:00,232.48,232.54,232.23,232.24,5509.0,221.3507,221.4079,221.1127,221.1222,5509.0
2020-12-14 15:20:00,232.25,232.43,232.14,232.27,6922.0,221.1317,221.3031,221.027,221.1508,6922.0
2020-12-14 15:25:00,232.27,232.42,232.16,232.23,4265.0,221.1508,221.2936,221.046,221.1127,4265.0
2020-12-14 15:30:00,232.15,232.15,231.48,231.57,7220.0,221.0365,221.0365,220.3986,220.4843,7220.0
2020-12-14 15:35:00,231.67,231.68,231.24,231.31,7389.0,220.5795,220.589,220.1701,220.2367,7389.0
2020-12-14 15:40:00,231.24,231.32,231.09,231.09,9348.0,220.1701,220.2463,220.0273,220.0273,9348.0
2020-12-14 15:45:00,231.09,231.49,231.04,231.33,16062.0,220.0273,220.4081,219.9797,220.2558,16062.0
2020-12-14 15:50:00,231.44,231.6,231.22,231.43,17466.0,220.3605,220.5129,220.151,220.351,17466.0
2020-12-14 15:55:00,231.44,231.64,230.8,230.81,50511.0,220.3605,220.5509,219.7512,219.7607,50511.0
2020-12-15 09:30:00,233.82,233.82,232.35,232.35,15048.0,222.6266,222.6266,221.227,221.227,15048.0
2020-12-15 09:35:00,232.33,232.34,230.93,230.94,3881.0,221.2079,221.2174,219.8749,219.8845,3881.0
2020-12-15 09:40:00,231.23,232.07,231.18,231.45,4313.0,220.1606,220.9604,220.113,220.37,4313.0
2020-12-15 09:45:00,231.29,231.52,230.74,231.2,3900.0,220.2177,220.4367,219.694,220.132,3900.0
2020-12-15 09:50:00,231.21,231.84,230.56,231.84,3700.0,220.1415,220.7414,219.5226,220.7414,3700.0
2020-12-15 09:55:00,231.68,231.84,231.31,231.69,4474.0,220.589,220.7414,220.2367,220.5985,4474.0
2020-12-15 10:00:00,231.73,232.37,231.49,231.61,6899.0,220.6366,221.246,220.4081,220.5224,6899.0
2020-12-15 10:05:00,231.77,232.06,231.6,231.74,4023.0,220.6747,220.9508,220.5129,220.6462,4023.0
2020-12-15 10:10:00,231.73,232.76,231.7,232.62,5264.0,220.6366,221.6173,220.6081,221.484,5264.0
2020-12-15 10:15:00,232.33,232.63,232.09,232.56,5304.0,221.2079,221.4936,220.9794,221.4269,5304.0
2020-12-15 10:20:00,232.46,232.49,231.98,232.22,5531.0,221.3317,221.3603,220.8747,221.1032,5531.0
2020-12-15 10:25:00,232.24,232.24,231.78,232.06,4578.0,221.1222,221.1222,220.6842,220.9508,4578.0
2020-12-15 10:30:00,232.04,232.55,232.04,232.35,4937.0,220.9318,221.4174,220.9318,221.227,4937.0
2020-12-15 10:35:00,232.36,232.71,232.31,232.4,2246.0,221.2365,221.5697,221.1889,221.2746,2246.0
2020-12-15 10:40:00,232.55,233.21,232.43,233.21,5039.0,221.4174,222.0458,221.3031,222.0458,5039.0
2020-12-15 10:45:00,233.11,233.53,233.01,233.03,5125.0,221.9506,222.3505,221.8554,221.8744,5125.0
2020-12-15 10:50:00,233.15,233.31,232.9,233.11,4598.0,221.9887,222.141,221.7506,221.9506,4598.0
2020-12-15 10:55:00,233.14,233.27,233.12,233.14,2803.0,221.9791,222.1029,221.9601,221.9791,2803.0
2020-12-15 11:00:00,233.31,233.54,233.25,233.54,2748.0,222.141,222.36,222.0839,222.36,2748.0
2020-12-15 11:05:00,233.4,233.41,233.2,233.22,1200.0,222.2267,222.2362,222.0363,222.0553,1200.0
2020-12-15 11:10:00,233.2,233.51,233.06,233.51,2848.0,222.0363,222.3314,221.903,222.3314,2848.0
2020-12-15 11:15:00,233.56,233.59,233.31,233.31,3534.0,222.379,222.4076,222.141,222.141,3534.0
2020-12-15 11:20:00,233.34,233.54,233.22,233.22,2290.0,222.1696,222.36,222.0553,222.0553,2290.0
2020-12-15 11:25:00,233.03,233.07,232.7,232.9,3600.0,221.8744,221.9125,221.5602,221.7506,3600.0
2020-12-15 11:30:00,232.9,232.95,232.74,232.89,3342.0,221.7506,221.7982,221.5983,221.7411,3342.0
2020-12-15 11:35:00,232.88,232.9,232.61,232.9,2838.0,221.7316,221.7506,221.4745,221.7506,2838.0
2020-12-15 11:40:00,232.96,233.18,232.96,233.18,2696.0,221.8078,222.0172,221.8078,222.0172,2696.0
2020-12-15 11:45:00,233.18,233.47,233.05,233.47,3137.0,222.0172,222.2933,221.8934,222.2933,3137.0
2020-12-15 11:50:00,233.48,233.58,233.32,233.46,6872.0,222.3029,222.3981,222.1505,222.2838,6872.0
2020-12-15 11:55:00,233.56,233.75,233.48,233.67,2191.0,222.379,222.5599,222.3029,222.4838,2191.0
2020-12-15 12:00:00,233.7,234.1,233.6,234.09,2548.0,222.5123,222.8932,222.4171,222.8837,2548.0
2020-12-15 12:05:00,234.07,234.07,233.76,233.76,3500.0,222.8646,222.8646,222.5695,222.5695,3500.0
2020-12-15 12:10:00,233.88,234.12,233.81,234.05,3836.0,222.6837,222.9122,222.6171,222.8456,3836.0
2020-12-15 12:15:00,234.02,234.24,233.94,234.14,7225.0,222.817,223.0265,222.7408,222.9313,7225.0
2020-12-15 12:20:00,234.13,234.3,234.05,234.17,6953.0,222.9217,223.0836,222.8456,222.9598,6953.0
2020-12-15 12:25:00,234.2,234.36,234.16,234.21,2900.0,222.9884,223.1407,222.9503,222.9979,2900.0
2020-12-15 12:30:00,234.33,234.51,234.3,234.43,2687.0,223.1122,223.2836,223.0836,223.2074,2687.0
2020-12-15 12:35:00,234.51,234.78,234.4,234.78,2700.0,223.2836,223.5406,223.1788,223.5406,2700.0
2020-12-15 12:40:00,234.68,234.78,234.48,234.73,2500.0,223.4454,223.5406,223.255,223.493,2500.0
2020-12-15 12:45:00,234.8,234.96,234.61,234.76,4505.0,223.5597,223.712,223.3788,223.5216,4505.0
2020-12-15 12:50:00,234.98,235.05,234.81,235.05,4154.0,223.7311,223.7977,223.5692,223.7977,4154.0
2020-12-15 12:55:00,234.98,235.25,234.86,235.0,5365.0,223.7311,223.9881,223.6168,223.7501,5365.0
2020-12-15 13:00:00,234.97,235.13,234.88,234.96,2150.0,223.7215,223.8739,223.6358,223.712,2150.0
2020-12-15 13:05:00,235.0,235.49,234.86,235.18,18899.0,223.7501,224.2166,223.6168,223.9215,18899.0
2020-12-15 13:10:00,235.14,235.45,235.13,235.41,9804.0,223.8834,224.1786,223.8739,224.1405,9804.0
2020-12-15 13:15:00,235.41,235.42,235.23,235.23,8351.0,224.1405,224.15,223.9691,223.9691,8351.0
2020-12-15 13:20:00,235.22,235.34,235.22,235.26,13736.0,223.9596,224.0738,223.9596,223.9976,13736.0
2020-12-15 13:25:00,235.21,235.21,235.01,235.15,5526.0,223.95,223.95,223.7596,223.8929,5526.0
2020-12-15 13:30:00,235.01,235.24,234.89,235.2,5175.0,223.7596,223.9786,223.6454,223.9405,5175.0
2020-12-15 13:35:00,235.2,235.24,234.96,235.09,8190.0,223.9405,223.9786,223.712,223.8358,8190.0
2020-12-15 13:40:00,235.04,235.05,234.85,234.89,3339.0,223.7882,223.7977,223.6073,223.6454,3339.0
2020-12-15 13:45:00,234.9,235.12,234.79,235.0,5075.0,223.6549,223.8643,223.5501,223.7501,5075.0
2020-12-15 13:50:00,234.99,235.08,234.86,235.01,11412.0,223.7406,223.8263,223.6168,223.7596,11412.0
2020-12-15 13:55:00,235.01,235.27,234.96,235.08,13977.0,223.7596,224.0072,223.712,223.8263,13977.0
2020-12-15 14:00:00,235.06,235.07,234.94,234.99,4270.0,223.8072,223.8167,223.693,223.7406,4270.0
2020-12-15 14:05:00,235.06,235.1,234.82,234.82,5796.0,223.8072,223.8453,223.5787,223.5787,5796.0
2020-12-15 14:10:00,234.92,235.51,234.89,235.37,4992.0,223.6739,224.2357,223.6454,224.1024,4992.0
2020-12-15 14:15:00,235.46,235.62,235.37,235.49,5081.0,224.1881,224.3404,224.1024,224.2166,5081.0
2020-12-15 14:20:00,235.5,235.66,235.39,235.6,4891.0,224.2262,224.3785,224.1214,224.3214,4891.0
2020-12-15 14:25:00,235.65,235.75,235.57,235.61,4221.0,224.369,224.4642,224.2928,224.3309,4221.0
2020-12-15 14:30:00,235.63,235.8,235.55,235.64,5530.0,224.3499,224.5118,224.2738,224.3595,5530.0
2020-12-15 14:35:00,235.64,235.7,235.44,235.53,24767.0,224.3595,224.4166,224.169,224.2547,24767.0
2020-12-15 14:40:00,235.59,235.64,235.42,235.48,5726.0,224.3118,224.3595,224.15,224.2071,5726.0
2020-12-15 14:45:00,235.48,235.57,235.39,235.4,5906.0,224.2071,224.2928,224.1214,224.1309,5906.0
2020-12-15 14:50:00,235.43,235.46,235.31,235.34,8105.0,224.1595,224.1881,224.0453,224.0738,8105.0
2020-12-15 14:55:00,235.27,235.43,235.26,235.36,10599.0,224.0072,224.1595,223.9976,224.0929,10599.0
2020-12-15 15:00:00,235.43,235.5,235.3,235.31,6198.0,224.1595,224.2262,224.0357,224.0453,6198.0
2020-12-15 15:05:00,235.39,235.55,235.36,235.36,6316.0,224.1214,224.2738,224.0929,224.0929,6316.0
2020-12-15 15:10:00,235.45,235.45,235.23,235.33,11238.0,224.1786,224.1786,223.9691,224.0643,11238.0
2020-12-15 15:15:00,235.25,235.4,235.07,235.07,3171.0,223.9881,224.1309,223.8167,223.8167,3171.0
2020-12-15 15:20:00,235.02,235.04,234.45,234.47,11443.0,223.7691,223.7882,223.2264,223.2455,11443.0
2020-12-15 15:25:00,234.44,234.44,233.82,233.82,6454.0,223.2169,223.2169,222.6266,222.6266,6454.0
2020-12-15 15:30:00,233.82,233.94,233.63,233.67,8339.0,222.6266,222.7408,222.4457,222.4838,8339.0
2020-12-15 15:35:00,233.8,234.28,233.71,234.21,5137.0,222.6075,223.0646,222.5218,222.9979,5137.0
2020-12-15 15:40:00,234.17,234.42,234.11,234.31,15372.0,222.9598,223.1979,222.9027,223.0931,15372.0
2020-12-15 15:45:00,234.29,234.34,234.02,234.03,15405.0,223.0741,223.1217,222.817,222.8265,15405.0
2020-12-15 15:50:00,233.98,234.09,233.7,233.89,15069.0,222.7789,222.8837,222.5123,222.6932,15069.0
2020-12-15 15:55:00,233.91,234.4,233.86,234.05,57211.0,222.7123,223.1788,222.6647,222.8456,57211.0
2020-12-16 09:30:00,233.51,233.51,231.79,232.13,26554.0,222.3314,222.3314,220.6938,221.0175,26554.0
2020-12-16 09:35:00,232.59,233.21,232.28,232.76,3855.0,221.4555,222.0458,221.1603,221.6173,3855.0
2020-12-16 09:40:00,232.58,232.72,232.3,232.44,3500.0,221.4459,221.5792,221.1793,221.3126,3500.0
2020-12-16 09:45:00,232.61,232.92,232.32,232.92,3393.0,221.4745,221.7697,221.1984,221.7697,3393.0
2020-12-16 09:50:00,232.74,232.74,231.93,231.94,4037.0,221.5983,221.5983,220.8271,220.8366,4037.0
2020-12-16 09:55:00,232.03,232.52,231.93,232.21,6106.0,220.9223,221.3888,220.8271,221.0937,6106.0
2020-12-16 10:00:00,232.05,232.69,232.05,232.61,3419.0,220.9413,221.5507,220.9413,221.4745,3419.0
2020-12-16 10:05:00,232.6,233.67,232.6,233.54,6626.0,221.465,222.4838,221.465,222.36,6626.0
2020-12-16 10:10:00,233.41,233.76,233.4,233.72,4011.0,222.2362,222.5695,222.2267,222.5314,4011.0
2020-12-16 10:15:00,233.76,233.95,233.57,233.89,5506.0,222.5695,222.7504,222.3886,222.6932,5506.0
2020-12-16 10:20:00,234.0,234.42,233.51,234.42,3011.0,222.798,223.1979,222.3314,223.1979,3011.0
2020-12-16 10:25:00,234.3,234.79,233.91,234.59,3490.0,223.0836,223.5501,222.7123,223.3597,3490.0
2020-12-16 10:30:00,234.74,234.74,234.13,234.37,3049.0,223.5025,223.5025,222.9217,223.1503,3049.0
2020-12-16 10:35:00,234.31,234.41,234.2,234.38,718.0,223.0931,223.1883,222.9884,223.1598,718.0
2020-12-16 10:40:00,234.47,234.7,234.14,234.41,2877.0,223.2455,223.4645,222.9313,223.1883,2877.0
2020-12-16 10:45:00,234.49,234.5,234.19,234.2,2115.0,223.2645,223.274,222.9789,222.9884,2115.0
2020-12-16 10:50:00,234.32,234.73,234.17,234.65,4504.0,223.1026,223.493,222.9598,223.4168,4504.0
2020-12-16 10:55:00,234.65,234.66,234.41,234.61,2761.0,223.4168,223.4264,223.1883,223.3788,2761.0
2020-12-16 11:00:00,234.71,235.48,234.66,235.45,4761.0,223.474,224.2071,223.4264,224.1786,4761.0
2020-12-16 11:05:00,235.49,235.97,235.44,235.71,4291.0,224.2166,224.6737,224.169,224.4261,4291.0
2020-12-16 11:10:00,235.76,235.91,235.59,235.7,4530.0,224.4737,224.6165,224.3118,224.4166,4530.0
2020-12-16 11:15:00,235.76,235.9,235.35,235.35,2724.0,224.4737,224.607,224.0833,224.0833,2724.0
2020-12-16 11:20:00,235.68,235.68,235.33,235.34,2802.0,224.3975,224.3975,224.0643,224.0738,2802.0
2020-12-16 11:25:00,235.41,235.41,234.9,234.9,3233.0,224.1405,224.1405,223.6549,223.6549,3233.0
2020-12-16 11:30:00,234.9,234.94,234.58,234.89,4700.0,223.6549,223.693,223.3502,223.6454,4700.0
2020-12-16 11:35:00,234.91,234.91,234.47,234.55,2634.0,223.6644,223.6644,223.2455,223.3216,2634.0
2020-12-16 11:40:00,234.47,234.74,234.47,234.69,2950.0,223.2455,223.5025,223.2455,223.4549,2950.0
2020-12-16 11:45:00,234.67,234.69,234.41,234.42,2363.0,223.4359,223.4549,223.1883,223.1979,2363.0
2020-12-16 11:50:00,234.43,234.55,234.27,234.47,5060.0,223.2074,223.3216,223.055,223.2455,5060.0
2020-12-16 11:55:00,234.52,234.57,234.27,234.47,4813.0,223.2931,223.3407,223.055,223.2455,4813.0
2020-12-16 12:00:00,234.5,234.55,234.35,234.46,3394.0,223.274,223.3216,223.1312,223.2359,3394.0
2020-12-16 12:05:00,234.42,234.46,234.23,234.43,3120.0,223.1979,223.2359,223.017,223.2074,3120.0
2020-12-16 12:10:00,234.41,234.5,234.32,234.46,3186.0,223.1883,223.274,223.1026,223.2359,3186.0
2020-12-16 12:15:00,234.53,234.61,234.42,234.61,3021.0,223.3026,223.3788,223.1979,223.3788,3021.0
2020-12-16 12:20:00,234.7,234.96,234.65,234.92,2660.0,223.4645,223.712,223.4168,223.6739,2660.0
2020-12-16 12:25:00,234.88,235.06,234.85,234.93,3200.0,223.6358,223.8072,223.6073,223.6834,3200.0
2020-12-16 12:30:00,234.95,235.12,234.9,235.0,10272.0,223.7025,223.8643,223.6549,223.7501,10272.0
2020-12-16 12:35:00,235.0,235.03,234.93,234.99,1559.0,223.7501,223.7787,223.6834,223.7406,1559.0
2020-12-16 12:40:00,235.05,235.14,234.98,234.99,1770.0,223.7977,223.8834,223.7311,223.7406,1770.0
2020-12-16 12:45:00,235.0,235.04,234.65,234.76,2966.0,223.7501,223.7882,223.4168,223.5216,2966.0
2020-12-16 12:50:00,234.73,234.85,234.64,234.67,600.0,223.493,223.6073,223.4073,223.4359,600.0
2020-12-16 12:55:00,234.76,235.26,234.76,235.26,1207.0,223.5216,223.9976,223.5216,223.9976,1207.0
2020-12-16 13:00:00,235.22,235.27,235.04,235.17,1402.0,223.9596,224.0072,223.7882,223.912,1402.0
2020-12-16 13:05:00,235.1,235.1,234.96,234.96,1900.0,223.8453,223.8453,223.712,223.712,1900.0
2020-12-16 13:10:00,234.95,235.14,234.91,235.14,1500.0,223.7025,223.8834,223.6644,223.8834,1500.0
2020-12-16 13:15:00,235.11,235.27,235.11,235.27,800.0,223.8548,224.0072,223.8548,224.0072,800.0
2020-12-16 13:20:00,235.11,235.12,234.97,234.97,1996.0,223.8548,223.8643,223.7215,223.7215,1996.0
2020-12-16 13:25:00,234.91,235.04,234.91,234.97,600.0,223.6644,223.7882,223.6644,223.7215,600.0
2020-12-16 13:30:00,234.96,235.17,234.95,235.09,3204.0,223.712,223.912,223.7025,223.8358,3204.0
2020-12-16 13:35:00,235.12,235.16,234.95,235.04,2074.0,223.8643,223.9024,223.7025,223.7882,2074.0
2020-12-16 13:40:00,235.07,235.15,235.0,235.0,2200.0,223.8167,223.8929,223.7501,223.7501,2200.0
2020-12-16 13:45:00,235.0,235.17,234.95,235.06,5305.0,223.7501,223.912,223.7025,223.8072,5305.0
2020-12-16 13:50:00,235.12,235.24,235.12,235.14,1813.0,223.8643,223.9786,223.8643,223.8834,1813.0
2020-12-16 13:55:00,235.25,235.34,235.12,235.16,1799.0,223.9881,224.0738,223.8643,223.9024,1799.0
2020-12-16 14:00:00,235.27,235.84,234.94,235.15,2810.0,224.0072,224.5499,223.693,223.8929,2810.0
2020-12-16 14:05:00,234.98,235.23,234.91,235.2,4531.0,223.7311,223.9691,223.6644,223.9405,4531.0
2020-12-16 14:10:00,235.13,235.19,234.95,235.04,3326.0,223.8739,223.931,223.7025,223.7882,3326.0
2020-12-16 14:15:00,235.0,235.02,234.83,234.87,3067.0,223.7501,223.7691,223.5882,223.6263,3067.0
2020-12-16 14:20:00,234.91,235.05,234.85,235.05,3425.0,223.6644,223.7977,223.6073,223.7977,3425.0
2020-12-16 14:25:00,235.03,235.07,234.93,234.94,3211.0,223.7787,223.8167,223.6834,223.693,3211.0
2020-12-16 14:30:00,235.2,235.36,235.07,235.19,2435.0,223.9405,224.0929,223.8167,223.931,2435.0
2020-12-16 14:35:00,235.3,235.74,235.3,235.74,2236.0,224.0357,224.4547,224.0357,224.4547,2236.0
2020-12-16 14:40:00,235.64,235.74,235.57,235.74,1953.0,224.3595,224.4547,224.2928,224.4547,1953.0
2020-12-16 14:45:00,235.66,235.87,235.63,235.83,2464.0,224.3785,224.5784,224.3499,224.5404,2464.0
2020-12-16 14:50:00,235.83,235.94,235.68,235.68,3926.0,224.5404,224.6451,224.3975,224.3975,3926.0
2020-12-16 14:55:00,235.69,236.0,235.58,235.92,3618.0,224.4071,224.7022,224.3023,224.6261,3618.0
2020-12-16 15:00:00,235.82,235.97,235.73,235.74,4327.0,224.5308,224.6737,224.4451,224.4547,4327.0
2020-12-16 15:05:00,235.71,235.76,235.49,235.49,7304.0,224.4261,224.4737,224.2166,224.2166,7304.0
2020-12-16 15:10:00,235.46,235.55,235.37,235.53,4613.0,224.1881,224.2738,224.1024,224.2547,4613.0
2020-12-16 15:15:00,235.59,235.93,235.5,235.93,4628.0,224.3118,224.6356,224.2262,224.6356,4628.0
2020-12-16 15:20:00,235.87,236.12,235.83,235.83,6664.0,224.5784,224.8165,224.5404,224.5404,6664.0
2020-12-16 15:25:00,235.8,235.82,235.64,235.69,4000.0,224.5118,224.5308,224.3595,224.4071,4000.0
2020-12-16 15:30:00,235.63,235.84,235.61,235.73,3030.0,224.3499,224.5499,224.3309,224.4451,3030.0
2020-12-16 15:35:00,235.73,235.73,235.39,235.55,12758.0,224.4451,224.4451,224.1214,224.2738,12758.0
2020-12-16 15:40:00,235.62,235.71,235.36,235.71,8698.0,224.3404,224.4261,224.0929,224.4261,8698.0
2020-12-16 15:45:00,235.59,235.7,235.38,235.51,24129.0,224.3118,224.4166,224.1119,224.2357,24129.0
2020-12-16 15:50:00,235.31,235.37,234.94,235.14,9268.0,224.0453,224.1024,223.693,223.8834,9268.0
2020-12-16 15:55:00,235.14,235.42,235.03,235.12,33543.0,223.8834,224.15,223.7787,223.8643,33543.0
2020-12-17 09:30:00,236.0,237.2,235.18,237.1,61984.0,224.7022,225.8448,223.9215,225.7496,61984.0
2020-12-17 09:35:00,236.72,237.32,236.71,237.12,3298.0,225.3878,225.959,225.3782,225.7686,3298.0
2020-12-17 09:40:00,237.14,237.15,236.46,236.46,3400.0,225.7876,225.7972,225.1402,225.1402,3400.0
2020-12-17 09:45:00,236.08,236.45,235.91,236.13,3005.0,224.7784,225.1307,224.6165,224.826,3005.0
2020-12-17 09:50:00,236.18,236.27,235.4,235.93,3603.0,224.8736,224.9593,224.1309,224.6356,3603.0
2020-12-17 09:55:00,235.9,236.09,235.62,235.77,4932.0,224.607,224.7879,224.3404,224.4832,4932.0
2020-12-17 10:00:00,235.97,236.44,235.97,236.41,3913.0,224.6737,225.1212,224.6737,225.0926,3913.0
2020-12-17 10:05:00,236.48,237.0,236.41,236.78,4014.0,225.1592,225.6543,225.0926,225.4449,4014.0
2020-12-17 10:10:00,236.67,236.69,236.05,236.19,3611.0,225.3401,225.3592,224.7498,224.8831,3611.0
2020-12-17 10:15:00,236.09,236.3,236.03,236.25,2926.0,224.7879,224.9879,224.7308,224.9403,2926.0
2020-12-17 10:20:00,236.17,236.3,236.12,236.23,2909.0,224.8641,224.9879,224.8165,224.9212,2909.0
2020-12-17 10:25:00,236.17,236.17,235.83,236.0,4066.0,224.8641,224.8641,224.5404,224.7022,4066.0
2020-12-17 10:30:00,236.0,236.22,235.77,236.22,4274.0,224.7022,224.9117,224.4832,224.9117,4274.0
2020-12-17 10:35:00,236.21,236.4,236.21,236.4,1801.0,224.9022,225.0831,224.9022,225.0831,1801.0
2020-12-17 10:40:00,236.37,236.42,235.97,236.09,4179.0,225.0545,225.1021,224.6737,224.7879,4179.0
2020-12-17 10:45:00,236.18,236.53,236.18,236.51,2200.0,224.8736,225.2068,224.8736,225.1878,2200.0
2020-12-17 10:50:00,236.47,236.71,236.38,236.71,2311.0,225.1497,225.3782,225.064,225.3782,2311.0
2020-12-17 10:55:00,236.62,236.88,236.56,236.74,3970.0,225.2925,225.5401,225.2354,225.4068,3970.0
2020-12-17 11:00:00,236.81,237.11,236.74,236.81,3400.0,225.4734,225.7591,225.4068,225.4734,3400.0
2020-12-17 11:05:00,236.8,236.97,236.59,236.82,4284.0,225.4639,225.6258,225.264,225.483,4284.0
2020-12-17 11:10:00,236.69,236.85,236.56,236.85,7344.0,225.3592,225.5115,225.2354,225.5115,7344.0
2020-12-17 11:15:00,236.89,237.21,236.89,236.98,3763.0,225.5496,225.8543,225.5496,225.6353,3763.0
2020-12-17 11:20:00,236.95,237.07,236.9,236.91,4875.0,225.6067,225.721,225.5591,225.5687,4875.0
2020-12-17 11:25:00,236.98,237.03,236.88,237.02,3016.0,225.6353,225.6829,225.5401,225.6734,3016.0
2020-12-17 11:30:00,237.08,237.18,236.91,237.01,5165.0,225.7305,225.8257,225.5687,225.6639,5165.0
2020-12-17 11:35:00,237.15,237.42,237.09,237.35,4418.0,225.7972,226.0542,225.74,225.9876,4418.0
2020-12-17 11:40:00,237.32,237.41,237.11,237.11,2200.0,225.959,226.0447,225.7591,225.7591,2200.0
2020-12-17 11:45:00,237.14,237.21,236.97,237.14,3770.0,225.7876,225.8543,225.6258,225.7876,3770.0
2020-12-17 11:50:00,237.18,237.31,236.78,236.78,3583.0,225.8257,225.9495,225.4449,225.4449,3583.0
2020-12-17 11:55:00,236.91,237.06,236.91,236.94,2843.0,225.5687,225.7115,225.5687,225.5972,2843.0
2020-12-17 12:00:00,237.03,237.25,236.83,236.96,4258.0,225.6829,225.8924,225.4925,225.6163,4258.0
2020-12-17 12:05:00,236.94,236.98,236.78,236.89,3000.0,225.5972,225.6353,225.4449,225.5496,3000.0
2020-12-17 12:10:00,236.9,237.0,236.79,236.8,4962.0,225.5591,225.6543,225.4544,225.4639,4962.0
2020-12-17 12:15:00,236.8,237.03,236.8,236.99,3429.0,225.4639,225.6829,225.4639,225.6448,3429.0
2020-12-17 12:20:00,237.11,237.19,237.02,237.06,2134.0,225.7591,225.8353,225.6734,225.7115,2134.0
2020-12-17 12:25:00,237.05,237.33,236.95,236.95,5606.0,225.702,225.9686,225.6067,225.6067,5606.0
2020-12-17 12:30:00,237.06,237.27,237.06,237.24,2573.0,225.7115,225.9114,225.7115,225.8829,2573.0
2020-12-17 12:35:00,237.22,237.22,237.02,237.08,2021.0,225.8638,225.8638,225.6734,225.7305,2021.0
2020-12-17 12:40:00,237.09,237.11,236.92,237.05,1307.0,225.74,225.7591,225.5782,225.702,1307.0
2020-12-17 12:45:00,237.11,237.2,237.11,237.16,1300.0,225.7591,225.8448,225.7591,225.8067,1300.0
2020-12-17 12:50:00,237.18,237.21,237.1,237.18,2505.0,225.8257,225.8543,225.7496,225.8257,2505.0
2020-12-17 12:55:00,237.25,237.32,237.15,237.26,3051.0,225.8924,225.959,225.7972,225.9019,3051.0
2020-12-17 13:00:00,237.4,237.67,237.4,237.67,1500.0,226.0352,226.2923,226.0352,226.2923,1500.0
2020-12-17 13:05:00,237.64,237.69,237.43,237.45,2500.0,226.2637,226.3113,226.0638,226.0828,2500.0
2020-12-17 13:10:00,237.45,237.48,237.36,237.45,2590.0,226.0828,226.1114,225.9971,226.0828,2590.0
2020-12-17 13:15:00,237.43,237.43,237.22,237.28,2741.0,226.0638,226.0638,225.8638,225.9209,2741.0
2020-12-17 13:20:00,237.25,237.26,237.09,237.09,2480.0,225.8924,225.9019,225.74,225.74,2480.0
2020-12-17 13:25:00,237.08,237.13,236.84,236.98,4018.0,225.7305,225.7781,225.502,225.6353,4018.0
2020-12-17 13:30:00,236.9,237.05,236.87,237.0,3831.0,225.5591,225.702,225.5306,225.6543,3831.0
2020-12-17 13:35:00,237.05,237.15,236.95,237.12,1631.0,225.702,225.7972,225.6067,225.7686,1631.0
2020-12-17 13:40:00,237.03,237.06,236.94,237.04,2071.0,225.6829,225.7115,225.5972,225.6924,2071.0
2020-12-17 13:45:00,236.97,237.05,236.86,236.99,1440.0,225.6258,225.702,225.5211,225.6448,1440.0
2020-12-17 13:50:00,237.04,237.25,237.03,237.16,4565.0,225.6924,225.8924,225.6829,225.8067,4565.0
2020-12-17 13:55:00,237.07,237.14,236.91,237.14,2970.0,225.721,225.7876,225.5687,225.7876,2970.0
2020-12-17 14:00:00,237.12,237.14,236.81,237.1,3666.0,225.7686,225.7876,225.4734,225.7496,3666.0
2020-12-17 14:05:00,237.11,237.27,237.09,237.27,3004.0,225.7591,225.9114,225.74,225.9114,3004.0
2020-12-17 14:10:00,237.21,237.34,237.16,237.21,1800.0,225.8543,225.9781,225.8067,225.8543,1800.0
2020-12-17 14:15:00,237.24,237.49,237.24,237.45,1210.0,225.8829,226.1209,225.8829,226.0828,1210.0
2020-12-17 14:20:00,237.49,237.54,237.3,237.35,11511.0,226.1209,226.1685,225.94,225.9876,11511.0
2020-12-17 14:25:00,237.34,237.43,236.96,236.98,2836.0,225.9781,226.0638,225.6163,225.6353,2836.0
2020-12-17 14:30:00,237.12,237.2,236.99,236.99,1500.0,225.7686,225.8448,225.6448,225.6448,1500.0
2020-12-17 14:35:00,236.96,237.28,236.96,237.16,2297.0,225.6163,225.9209,225.6163,225.8067,2297.0
2020-12-17 14:40:00,237.01,237.03,236.88,236.92,7188.0,225.6639,225.6829,225.5401,225.5782,7188.0
2020-12-17 14:45:00,236.94,237.02,236.69,236.85,7073.0,225.5972,225.6734,225.3592,225.5115,7073.0
2020-12-17 14:50:00,236.79,237.09,236.79,236.96,2646.0,225.4544,225.74,225.4544,225.6163,2646.0
2020-12-17 14:55:00,236.93,237.17,236.87,237.06,2095.0,225.5877,225.8162,225.5306,225.7115,2095.0
2020-12-17 15:00:00,237.07,237.17,236.96,237.11,3019.0,225.721,225.8162,225.6163,225.7591,3019.0
2020-12-17 15:05:00,237.12,237.13,236.9,236.98,4387.0,225.7686,225.7781,225.5591,225.6353,4387.0
2020-12-17 15:10:00,236.93,237.2,236.93,237.12,2920.0,225.5877,225.8448,225.5877,225.7686,2920.0
2020-12-17 15:15:00,237.07,237.24,237.03,237.14,3821.0,225.721,225.8829,225.6829,225.7876,3821.0
2020-12-17 15:20:00,237.24,237.59,237.22,237.55,4556.0,225.8829,226.2161,225.8638,226.178,4556.0
2020-12-17 15:25:00,237.59,237.67,237.45,237.54,4502.0,226.2161,226.2923,226.0828,226.1685,4502.0
2020-12-17 15:30:00,237.37,237.41,237.35,237.39,2169.0,226.0066,226.0447,225.9876,226.0257,2169.0
2020-12-17 15:35:00,237.47,238.07,237.44,237.68,6773.0,226.1018,226.6731,226.0733,226.3018,6773.0
2020-12-17 15:40:00,237.67,237.71,237.48,237.61,3244.0,226.2923,226.3304,226.1114,226.2351,3244.0
2020-12-17 15:45:00,237.63,237.75,237.58,237.65,5460.0,226.2542,226.3684,226.2066,226.2732,5460.0
2020-12-17 15:50:00,237.62,238.02,237.6,237.97,11458.0,226.2447,226.6255,226.2256,226.5779,11458.0
2020-12-17 15:55:00,237.97,238.23,237.84,238.09,39086.0,226.5779,226.8255,226.4541,226.6922,39086.0
2020-12-18 09:30:00,238.15,238.39,237.6,238.38,211030.0,226.7493,226.9778,226.2256,226.9683,211030.0
2020-12-18 09:35:00,238.28,238.57,238.23,238.57,3077.0,226.8731,227.1492,226.8255,227.1492,3077.0
2020-12-18 09:40:00,238.41,238.41,238.01,238.12,3318.0,226.9969,226.9969,226.616,226.7207,3318.0
2020-12-18 09:45:00,237.33,237.33,236.28,236.3,3852.0,225.9686,225.9686,224.9688,224.9879,3852.0
2020-12-18 09:50:00,236.57,236.83,236.14,236.24,9112.0,225.2449,225.4925,224.8355,224.9307,9112.0
2020-12-18 09:55:00,236.25,237.59,236.25,237.59,2605.0,224.9403,226.2161,224.9403,226.2161,2605.0
2020-12-18 10:00:00,237.77,237.77,236.92,236.92,1478.0,226.3875,226.3875,225.5782,225.5782,1478.0
2020-12-18 10:05:00,237.26,237.39,236.8,237.39,5010.0,225.9019,226.0257,225.4639,226.0257,5010.0
2020-12-18 10:10:00,237.38,237.38,236.55,236.75,5479.0,226.0162,226.0162,225.2259,225.4163,5479.0
2020-12-18 10:15:00,236.57,237.02,236.42,237.0,10203.0,225.2449,225.6734,225.1021,225.6543,10203.0
2020-12-18 10:20:00,236.72,237.04,236.72,236.84,4894.0,225.3878,225.6924,225.3878,225.502,4894.0
2020-12-18 10:25:00,236.92,237.07,236.41,236.6,5269.0,225.5782,225.721,225.0926,225.2735,5269.0
2020-12-18 10:30:00,236.71,237.02,236.56,236.98,7308.0,225.3782,225.6734,225.2354,225.6353,7308.0
2020-12-18 10:35:00,236.98,237.08,236.8,237.03,6804.0,225.6353,225.7305,225.4639,225.6829,6804.0
2020-12-18 10:40:00,237.0,237.12,236.46,236.73,11228.0,225.6543,225.7686,225.1402,225.3973,11228.0
2020-12-18 10:45:00,236.72,236.89,236.67,236.71,3551.0,225.3878,225.5496,225.3401,225.3782,3551.0
2020-12-18 10:50:00,236.71,237.21,236.66,237.0,6803.0,225.3782,225.8543,225.3306,225.6543,6803.0
2020-12-18 10:55:00,236.96,237.22,236.93,237.11,3922.0,225.6163,225.8638,225.5877,225.7591,3922.0
2020-12-18 11:00:00,237.17,237.49,237.17,237.4,2718.0,225.8162,226.1209,225.8162,226.0352,2718.0
2020-12-18 11:05:00,237.42,237.42,237.0,237.15,6545.0,226.0542,226.0542,225.6543,225.7972,6545.0
2020-12-18 11:10:00,237.12,237.17,236.65,236.72,3617.0,225.7686,225.8162,225.3211,225.3878,3617.0
2020-12-18 11:15:00,236.7,237.04,236.45,237.04,4412.0,225.3687,225.6924,225.1307,225.6924,4412.0
2020-12-18 11:20:00,237.04,237.04,236.63,236.92,5677.0,225.6924,225.6924,225.3021,225.5782,5677.0
2020-12-18 11:25:00,237.02,237.13,236.96,237.04,6542.0,225.6734,225.7781,225.6163,225.6924,6542.0
2020-12-18 11:30:00,237.06,237.06,236.93,237.03,3959.0,225.7115,225.7115,225.5877,225.6829,3959.0
2020-12-18 11:35:00,237.0,237.0,236.9,236.91,3803.0,225.6543,225.6543,225.5591,225.5687,3803.0
2020-12-18 11:40:00,236.93,236.94,236.62,236.64,9534.0,225.5877,225.5972,225.2925,225.3116,9534.0
2020-12-18 11:45:00,236.58,236.8,236.5,236.76,10734.0,225.2545,225.4639,225.1783,225.4258,10734.0
2020-12-18 11:50:00,236.76,236.85,236.67,236.7,1522.0,225.4258,225.5115,225.3401,225.3687,1522.0
2020-12-18 11:55:00,236.67,236.81,236.59,236.79,3509.0,225.3401,225.4734,225.264,225.4544,3509.0
2020-12-18 12:00:00,236.76,236.76,236.66,236.74,1929.0,225.4258,225.4258,225.3306,225.4068,1929.0
2020-12-18 12:05:00,236.77,236.95,236.77,236.89,3243.0,225.4354,225.6067,225.4354,225.5496,3243.0
2020-12-18 12:10:00,236.85,237.16,236.85,237.16,3948.0,225.5115,225.8067,225.5115,225.8067,3948.0
2020-12-18 12:15:00,237.21,237.6,237.2,237.35,5756.0,225.8543,226.2256,225.8448,225.9876,5756.0
2020-12-18 12:20:00,237.32,237.48,237.21,237.21,4739.0,225.959,226.1114,225.8543,225.8543,4739.0
2020-12-18 12:25:00,237.13,237.31,237.12,237.16,2825.0,225.7781,225.9495,225.7686,225.8067,2825.0
2020-12-18 12:30:00,237.16,237.16,236.9,236.9,6725.0,225.8067,225.8067,225.5591,225.5591,6725.0
2020-12-18 12:35:00,236.82,237.15,236.82,237.13,13253.0,225.483,225.7972,225.483,225.7781,13253.0
2020-12-18 12:40:00,237.25,237.68,237.21,237.6,6068.0,225.8924,226.3018,225.8543,226.2256,6068.0
2020-12-18 12:45:00,237.46,237.51,237.26,237.27,4078.0,226.0923,226.1399,225.9019,225.9114,4078.0
2020-12-18 12:50:00,237.31,237.51,237.1,237.15,4744.0,225.9495,226.1399,225.7496,225.7972,4744.0
2020-12-18 12:55:00,237.16,237.25,237.11,237.16,3500.0,225.8067,225.8924,225.7591,225.8067,3500.0
2020-12-18 13:00:00,237.06,237.06,236.93,236.99,3859.0,225.7115,225.7115,225.5877,225.6448,3859.0
2020-12-18 13:05:00,236.94,236.99,236.8,236.8,1081.0,225.5972,225.6448,225.4639,225.4639,1081.0
2020-12-18 13:10:00,236.8,236.88,236.76,236.81,7753.0,225.4639,225.5401,225.4258,225.4734,7753.0
2020-12-18 13:15:00,236.86,237.02,236.79,236.95,5270.0,225.5211,225.6734,225.4544,225.6067,5270.0
2020-12-18 13:20:00,236.88,237.02,236.8,236.99,2808.0,225.5401,225.6734,225.4639,225.6448,2808.0
2020-12-18 13:25:00,236.98,237.04,236.88,236.97,3421.0,225.6353,225.6924,225.5401,225.6258,3421.0
2020-12-18 13:30:00,236.84,237.03,236.8,236.96,4418.0,225.502,225.6829,225.4639,225.6163,4418.0
2020-12-18 13:35:00,236.92,236.93,236.82,236.85,2060.0,225.5782,225.5877,225.483,225.5115,2060.0
2020-12-18 13:40:00,236.86,237.04,236.85,236.93,3143.0,225.5211,225.6924,225.5115,225.5877,3143.0
2020-12-18 13:45:00,236.98,237.04,236.88,236.88,2916.0,225.6353,225.6924,225.5401,225.5401,2916.0
2020-12-18 13:50:00,236.95,237.04,236.91,236.91,1200.0,225.6067,225.6924,225.5687,225.5687,1200.0
2020-12-18 13:55:00,236.91,236.99,236.85,236.91,4851.0,225.5687,225.6448,225.5115,225.5687,4851.0
2020-12-18 14:00:00,236.86,236.86,236.39,236.45,36598.0,225.5211,225.5211,225.0736,225.1307,36598.0
2020-12-18 14:05:00,236.46,236.65,236.46,236.64,6935.0,225.1402,225.3211,225.1402,225.3116,6935.0
2020-12-18 14:10:00,236.51,236.56,236.39,236.52,3234.0,225.1878,225.2354,225.0736,225.1973,3234.0
2020-12-18 14:15:00,236.5,236.75,236.46,236.75,2712.0,225.1783,225.4163,225.1402,225.4163,2712.0
2020-12-18 14:20:00,236.75,236.92,236.66,236.66,3913.0,225.4163,225.5782,225.3306,225.3306,3913.0
2020-12-18 14:25:00,236.82,236.83,236.5,236.51,2346.0,225.483,225.4925,225.1783,225.1878,2346.0
2020-12-18 14:30:00,236.56,236.7,236.56,236.63,6867.0,225.2354,225.3687,225.2354,225.3021,6867.0
2020-12-18 14:35:00,236.62,236.72,236.44,236.68,6313.0,225.2925,225.3878,225.1212,225.3497,6313.0
2020-12-18 14:40:00,236.65,236.65,236.43,236.61,3580.0,225.3211,225.3211,225.1116,225.283,3580.0
2020-12-18 14:45:00,236.54,236.65,236.4,236.59,10285.0,225.2164,225.3211,225.0831,225.264,10285.0
2020-12-18 14:50:00,236.6,236.8,236.52,236.57,12116.0,225.2735,225.4639,225.1973,225.2449,12116.0
2020-12-18 14:55:00,236.55,236.65,236.38,236.65,8156.0,225.2259,225.3211,225.064,225.3211,8156.0
2020-12-18 15:00:00,236.75,236.84,236.53,236.63,5148.0,225.4163,225.502,225.2068,225.3021,5148.0
2020-12-18 15:05:00,236.64,237.02,236.62,237.0,9108.0,225.3116,225.6734,225.2925,225.6543,9108.0
2020-12-18 15:10:00,236.92,236.97,236.59,236.69,3057.0,225.5782,225.6258,225.264,225.3592,3057.0
2020-12-18 15:15:00,236.72,236.99,236.72,236.88,5072.0,225.3878,225.6448,225.3878,225.5401,5072.0
2020-12-18 15:20:00,236.86,236.88,236.59,236.64,5216.0,225.5211,225.5401,225.264,225.3116,5216.0
2020-12-18 15:25:00,236.67,236.85,236.59,236.77,5674.0,225.3401,225.5115,225.264,225.4354,5674.0
2020-12-18 15:30:00,236.77,237.27,236.77,237.01,6844.0,225.4354,225.9114,225.4354,225.6639,6844.0
2020-12-18 15:35:00,237.05,237.48,237.02,237.33,10859.0,225.702,226.1114,225.6734,225.9686,10859.0
2020-12-18 15:40:00,237.25,238.29,237.2,238.16,14386.0,225.8924,226.8826,225.8448,226.7588,14386.0
2020-12-18 15:45:00,238.33,239.22,238.25,238.96,26017.0,226.9207,227.7681,226.8445,227.5205,26017.0
2020-12-18 15:50:00,239.1,240.1,238.84,239.79,46089.0,227.6538,228.6059,227.4063,228.3108,46089.0
2020-12-18 15:55:00,239.87,240.49,239.7,240.12,178512.0,228.387,228.9773,228.2251,228.625,178512.0
2020-12-21 09:30:00,237.9,237.9,233.73,235.24,35926.0,226.5113,226.5113,222.5409,223.9786,35926.0
2020-12-21 09:35:00,234.9,234.93,233.77,234.37,14143.0,223.6549,223.6834,222.579,223.1503,14143.0
2020-12-21 09:40:00,233.83,234.49,231.89,232.61,10131.0,222.6361,223.2645,220.789,221.4745,10131.0
2020-12-21 09:45:00,232.39,233.14,232.18,232.24,6453.0,221.265,221.9791,221.0651,221.1222,6453.0
2020-12-21 09:50:00,232.42,233.01,232.1,232.34,9694.0,221.2936,221.8554,220.9889,221.2174,9694.0
2020-12-21 09:55:00,232.39,233.0,232.15,233.0,5146.0,221.265,221.8458,221.0365,221.8458,5146.0
2020-12-21 10:00:00,232.45,232.49,231.41,231.64,15133.0,221.3222,221.3603,220.332,220.5509,15133.0
2020-12-21 10:05:00,231.5,232.86,230.6,232.86,7363.0,220.4176,221.7125,219.5607,221.7125,7363.0
2020-12-21 10:10:00,232.59,233.1,232.44,232.56,4283.0,221.4555,221.9411,221.3126,221.4269,4283.0
2020-12-21 10:15:00,232.51,232.51,231.39,231.55,6492.0,221.3793,221.3793,220.3129,220.4653,6492.0
2020-12-21 10:20:00,231.74,232.2,231.51,231.95,3668.0,220.6462,221.0841,220.4272,220.8461,3668.0
2020-12-21 10:25:00,231.87,232.1,231.57,231.82,2300.0,220.7699,220.9889,220.4843,220.7223,2300.0
2020-12-21 10:30:00,231.52,231.69,231.22,231.4,3620.0,220.4367,220.5985,220.151,220.3224,3620.0
2020-12-21 10:35:00,231.51,231.81,231.0,231.55,5301.0,220.4272,220.7128,219.9416,220.4653,5301.0
2020-12-21 10:40:00,231.72,232.53,231.72,232.3,3768.0,220.6271,221.3983,220.6271,221.1793,3768.0
2020-12-21 10:45:00,232.11,232.31,231.7,231.78,5123.0,220.9984,221.1889,220.6081,220.6842,5123.0
2020-12-21 10:50:00,231.96,232.15,231.89,232.15,2768.0,220.8556,221.0365,220.789,221.0365,2768.0
2020-12-21 10:55:00,232.15,232.35,232.07,232.28,5451.0,221.0365,221.227,220.9604,221.1603,5451.0
2020-12-21 11:00:00,232.2,233.3,232.2,233.2,4371.0,221.0841,222.1315,221.0841,222.0363,4371.0
2020-12-21 11:05:00,233.38,233.42,233.22,233.27,963.0,222.2076,222.2457,222.0553,222.1029,963.0
2020-12-21 11:10:00,233.16,233.16,232.67,232.73,2026.0,221.9982,221.9982,221.5316,221.5888,2026.0
2020-12-21 11:15:00,232.84,232.88,232.69,232.88,1813.0,221.6935,221.7316,221.5507,221.7316,1813.0
2020-12-21 11:20:00,232.83,233.88,232.83,233.78,5842.0,221.684,222.6837,221.684,222.5885,5842.0
2020-12-21 11:25:00,233.66,233.99,233.12,233.13,11978.0,222.4742,222.7884,221.9601,221.9696,11978.0
2020-12-21 11:30:00,233.26,233.28,233.1,233.19,1600.0,222.0934,222.1124,221.9411,222.0267,1600.0
2020-12-21 11:35:00,233.13,233.28,232.97,233.23,2672.0,221.9696,222.1124,221.8173,222.0648,2672.0
2020-12-21 11:40:00,233.5,233.5,233.23,233.23,1595.0,222.3219,222.3219,222.0648,222.0648,1595.0
2020-12-21 11:45:00,233.36,233.63,233.35,233.56,3439.0,222.1886,222.4457,222.1791,222.379,3439.0
2020-12-21 11:50:00,233.41,233.96,233.41,233.84,1714.0,222.2362,222.7599,222.2362,222.6456,1714.0
2020-12-21 11:55:00,233.8,233.89,233.75,233.76,1304.0,222.6075,222.6932,222.5599,222.5695,1304.0
2020-12-21 12:00:00,233.79,233.94,233.62,233.77,1200.0,222.598,222.7408,222.4362,222.579,1200.0
2020-12-21 12:05:00,233.77,233.85,233.64,233.74,3395.0,222.579,222.6551,222.4552,222.5504,3395.0
2020-12-21 12:10:00,233.81,233.99,233.81,233.92,2438.0,222.6171,222.7884,222.6171,222.7218,2438.0
2020-12-21 12:15:00,233.87,234.24,233.72,233.72,3569.0,222.6742,223.0265,222.5314,222.5314,3569.0
2020-12-21 12:20:00,233.74,234.17,233.7,234.03,5907.0,222.5504,222.9598,222.5123,222.8265,5907.0
2020-12-21 12:25:00,233.99,234.59,233.88,234.46,5036.0,222.7884,223.3597,222.6837,223.2359,5036.0
2020-12-21 12:30:00,234.43,234.63,234.4,234.46,4821.0,223.2074,223.3978,223.1788,223.2359,4821.0
2020-12-21 12:35:00,234.27,234.28,234.21,234.27,855.0,223.055,223.0646,222.9979,223.055,855.0
2020-12-21 12:40:00,234.19,234.37,234.17,234.2,1615.0,222.9789,223.1503,222.9598,222.9884,1615.0
2020-12-21 12:45:00,233.99,234.46,233.99,234.46,1537.0,222.7884,223.2359,222.7884,223.2359,1537.0
2020-12-21 12:50:00,234.48,234.87,234.48,234.79,2106.0,223.255,223.6263,223.255,223.5501,2106.0
2020-12-21 12:55:00,234.78,234.8,234.66,234.8,1872.0,223.5406,223.5597,223.4264,223.5597,1872.0
2020-12-21 13:00:00,234.7,234.92,234.65,234.65,1667.0,223.4645,223.6739,223.4168,223.4168,1667.0
2020-12-21 13:05:00,234.65,234.78,234.46,234.78,1900.0,223.4168,223.5406,223.2359,223.5406,1900.0
2020-12-21 13:10:00,234.67,234.74,234.44,234.45,4081.0,223.4359,223.5025,223.2169,223.2264,4081.0
2020-12-21 13:15:00,234.54,234.69,234.52,234.62,1300.0,223.3121,223.4549,223.2931,223.3883,1300.0
2020-12-21 13:20:00,234.62,234.62,234.38,234.44,3105.0,223.3883,223.3883,223.1598,223.2169,3105.0
2020-12-21 13:25:00,234.6,234.68,234.4,234.45,1500.0,223.3692,223.4454,223.1788,223.2264,1500.0
2020-12-21 13:30:00,234.5,234.64,234.47,234.55,5059.0,223.274,223.4073,223.2455,223.3216,5059.0
2020-12-21 13:35:00,234.54,234.68,234.12,234.68,11539.0,223.3121,223.4454,222.9122,223.4454,11539.0
2020-12-21 13:40:00,234.58,234.89,234.5,234.8,6309.0,223.3502,223.6454,223.274,223.5597,6309.0
2020-12-21 13:45:00,234.59,234.84,234.5,234.5,3104.0,223.3597,223.5978,223.274,223.274,3104.0
2020-12-21 13:50:00,234.77,234.77,234.43,234.6,3054.0,223.5311,223.5311,223.2074,223.3692,3054.0
2020-12-21 13:55:00,234.72,234.74,234.59,234.71,2053.0,223.4835,223.5025,223.3597,223.474,2053.0
2020-12-21 14:00:00,234.6,234.65,234.46,234.62,2104.0,223.3692,223.4168,223.2359,223.3883,2104.0
2020-12-21 14:05:00,234.63,234.63,234.53,234.62,1606.0,223.3978,223.3978,223.3026,223.3883,1606.0
2020-12-21 14:10:00,234.71,234.9,234.61,234.9,2902.0,223.474,223.6549,223.3788,223.6549,2902.0
2020-12-21 14:15:00,234.88,235.04,234.8,234.87,4558.0,223.6358,223.7882,223.5597,223.6263,4558.0
2020-12-21 14:20:00,234.8,235.23,234.8,235.23,1110.0,223.5597,223.9691,223.5597,223.9691,1110.0
2020-12-21 14:25:00,235.07,235.3,235.07,235.22,3335.0,223.8167,224.0357,223.8167,223.9596,3335.0
2020-12-21 14:30:00,235.13,235.32,235.1,235.2,2312.0,223.8739,224.0548,223.8453,223.9405,2312.0
2020-12-21 14:35:00,235.25,235.43,235.18,235.18,1804.0,223.9881,224.1595,223.9215,223.9215,1804.0
2020-12-21 14:40:00,235.1,235.54,235.09,235.35,6279.0,223.8453,224.2642,223.8358,224.0833,6279.0
2020-12-21 14:45:00,235.44,235.63,235.4,235.57,4131.0,224.169,224.3499,224.1309,224.2928,4131.0
2020-12-21 14:50:00,235.53,235.6,235.42,235.58,2962.0,224.2547,224.3214,224.15,224.3023,2962.0
2020-12-21 14:55:00,235.43,235.64,235.3,235.49,5965.0,224.1595,224.3595,224.0357,224.2166,5965.0
2020-12-21 15:00:00,235.46,235.57,235.36,235.51,2250.0,224.1881,224.2928,224.0929,224.2357,2250.0
2020-12-21 15:05:00,235.5,235.5,235.25,235.3,2712.0,224.2262,224.2262,223.9881,224.0357,2712.0
2020-12-21 15:10:00,235.23,235.3,235.11,235.29,2844.0,223.9691,224.0357,223.8548,224.0262,2844.0
2020-12-21 15:15:00,235.23,235.3,234.92,234.92,1593.0,223.9691,224.0357,223.6739,223.6739,1593.0
2020-12-21 15:20:00,234.97,234.97,234.67,234.92,3947.0,223.7215,223.7215,223.4359,223.6739,3947.0
2020-12-21 15:25:00,235.0,235.04,234.87,235.02,2271.0,223.7501,223.7882,223.6263,223.7691,2271.0
2020-12-21 15:30:00,234.94,235.01,234.8,235.01,4297.0,223.693,223.7596,223.5597,223.7596,4297.0
2020-12-21 15:35:00,235.02,235.05,234.76,235.02,6530.0,223.7691,223.7977,223.5216,223.7691,6530.0
2020-12-21 15:40:00,235.28,235.28,234.73,234.73,5073.0,224.0167,224.0167,223.493,223.493,5073.0
2020-12-21 15:45:00,234.79,234.95,234.63,234.67,8032.0,223.5501,223.7025,223.3978,223.4359,8032.0
2020-12-21 15:50:00,234.54,234.68,234.14,234.63,24327.0,223.3121,223.4454,222.9313,223.3978,24327.0
2020-12-21 15:55:00,234.62,235.28,234.45,234.86,46407.0,223.3883,224.0167,223.2264,223.6168,46407.0
2020-12-22 09:30:00,234.79,234.79,233.8,234.27,11886.0,223.5501,223.5501,222.6075,223.055,11886.0
2020-12-22 09:35:00,234.13,234.72,234.09,234.09,3659.0,222.9217,223.4835,222.8837,222.8837,3659.0
2020-12-22 09:40:00,233.88,234.31,233.81,234.14,3390.0,222.6837,223.0931,222.6171,222.9313,3390.0
2020-12-22 09:45:00,234.29,234.31,233.53,233.6,4556.0,223.0741,223.0931,222.3505,222.4171,4556.0
2020-12-22 09:50:00,233.39,233.7,232.71,232.96,34841.0,222.2172,222.5123,221.5697,221.8078,34841.0
2020-12-22 09:55:00,233.07,233.07,232.05,232.15,6258.0,221.9125,221.9125,220.9413,221.0365,6258.0
2020-12-22 10:00:00,232.38,232.38,231.43,232.16,7634.0,221.2555,221.2555,220.351,221.046,7634.0
2020-12-22 10:05:00,232.33,233.25,232.19,233.23,2854.0,221.2079,222.0839,221.0746,222.0648,2854.0
2020-12-22 10:10:00,233.39,233.39,232.84,233.2,2600.0,222.2172,222.2172,221.6935,222.0363,2600.0
2020-12-22 10:15:00,233.05,233.76,233.05,233.6,2800.0,221.8934,222.5695,221.8934,222.4171,2800.0
2020-12-22 10:20:00,233.61,234.1,233.57,233.95,2740.0,222.4266,222.8932,222.3886,222.7504,2740.0
2020-12-22 10:25:00,233.95,234.04,233.53,234.04,2100.0,222.7504,222.8361,222.3505,222.8361,2100.0
2020-12-22 10:30:00,233.94,234.32,233.81,234.05,6290.0,222.7408,223.1026,222.6171,222.8456,6290.0
2020-12-22 10:35:00,234.14,234.15,233.84,233.93,3485.0,222.9313,222.9408,222.6456,222.7313,3485.0
2020-12-22 10:40:00,234.04,234.36,233.89,234.22,3400.0,222.8361,223.1407,222.6932,223.0074,3400.0
2020-12-22 10:45:00,234.46,234.63,234.32,234.32,1551.0,223.2359,223.3978,223.1026,223.1026,1551.0
2020-12-22 10:50:00,234.44,234.88,234.24,234.88,2305.0,223.2169,223.6358,223.0265,223.6358,2305.0
2020-12-22 10:55:00,235.0,235.3,234.89,235.24,3978.0,223.7501,224.0357,223.6454,223.9786,3978.0
2020-12-22 11:00:00,234.99,235.12,234.93,235.09,2900.0,223.7406,223.8643,223.6834,223.8358,2900.0
2020-12-22 11:05:00,235.1,235.56,235.1,235.5,5309.0,223.8453,224.2833,223.8453,224.2262,5309.0
2020-12-22 11:10:00,235.46,235.7,235.43,235.7,2857.0,224.1881,224.4166,224.1595,224.4166,2857.0
2020-12-22 11:15:00,235.79,235.87,235.6,235.87,1047.0,224.5023,224.5784,224.3214,224.5784,1047.0
2020-12-22 11:20:00,235.9,236.07,235.76,235.96,2923.0,224.607,224.7689,224.4737,224.6641,2923.0
2020-12-22 11:25:00,235.83,236.04,235.73,235.8,1600.0,224.5404,224.7403,224.4451,224.5118,1600.0
2020-12-22 11:30:00,235.85,236.08,235.6,236.08,4201.0,224.5594,224.7784,224.3214,224.7784,4201.0
2020-12-22 11:35:00,236.18,236.33,235.8,236.0,1800.0,224.8736,225.0164,224.5118,224.7022,1800.0
2020-12-22 11:40:00,235.93,235.93,235.01,235.09,5899.0,224.6356,224.6356,223.7596,223.8358,5899.0
2020-12-22 11:45:00,235.44,235.6,235.44,235.6,1336.0,224.169,224.3214,224.169,224.3214,1336.0
2020-12-22 11:50:00,235.2,235.49,235.02,235.49,726.0,223.9405,224.2166,223.7691,224.2166,726.0
2020-12-22 11:55:00,235.48,235.7,235.48,235.7,700.0,224.2071,224.4166,224.2071,224.4166,700.0
2020-12-22 12:00:00,235.63,235.74,235.58,235.67,2012.0,224.3499,224.4547,224.3023,224.388,2012.0
2020-12-22 12:05:00,235.67,235.67,235.47,235.47,837.0,224.388,224.388,224.1976,224.1976,837.0
2020-12-22 12:10:00,235.65,235.78,235.63,235.73,800.0,224.369,224.4928,224.3499,224.4451,800.0
2020-12-22 12:15:00,235.59,235.76,235.49,235.76,1100.0,224.3118,224.4737,224.2166,224.4737,1100.0
2020-12-22 12:20:00,235.72,235.81,235.65,235.68,1400.0,224.4356,224.5213,224.369,224.3975,1400.0
2020-12-22 12:25:00,235.65,235.67,235.59,235.67,700.0,224.369,224.388,224.3118,224.388,700.0
2020-12-22 12:30:00,235.68,235.71,235.6,235.65,1936.0,224.3975,224.4261,224.3214,224.369,1936.0
2020-12-22 12:35:00,235.68,235.84,235.68,235.84,1403.0,224.3975,224.5499,224.3975,224.5499,1403.0
2020-12-22 12:40:00,235.73,236.03,235.73,236.0,1620.0,224.4451,224.7308,224.4451,224.7022,1620.0
2020-12-22 12:45:00,236.1,236.1,235.84,236.09,1517.0,224.7974,224.7974,224.5499,224.7879,1517.0
2020-12-22 12:50:00,236.06,236.07,236.01,236.02,710.0,224.7593,224.7689,224.7117,224.7213,710.0
2020-12-22 12:55:00,235.89,236.0,235.74,235.9,2660.0,224.5975,224.7022,224.4547,224.607,2660.0
2020-12-22 13:00:00,236.0,236.05,235.81,235.88,1300.0,224.7022,224.7498,224.5213,224.588,1300.0
2020-12-22 13:05:00,235.72,235.8,235.71,235.77,2530.0,224.4356,224.5118,224.4261,224.4832,2530.0
2020-12-22 13:10:00,235.82,235.92,235.67,235.86,3900.0,224.5308,224.6261,224.388,224.5689,3900.0
2020-12-22 13:15:00,235.83,235.87,235.76,235.79,1993.0,224.5404,224.5784,224.4737,224.5023,1993.0
2020-12-22 13:20:00,235.79,236.04,235.79,235.91,3276.0,224.5023,224.7403,224.5023,224.6165,3276.0
2020-12-22 13:25:00,235.98,236.19,235.89,236.15,5934.0,224.6832,224.8831,224.5975,224.845,5934.0
2020-12-22 13:30:00,236.16,236.58,236.15,236.47,3448.0,224.8546,225.2545,224.845,225.1497,3448.0
2020-12-22 13:35:00,236.42,236.56,236.33,236.42,2780.0,225.1021,225.2354,225.0164,225.1021,2780.0
2020-12-22 13:40:00,236.24,236.24,236.09,236.14,1080.0,224.9307,224.9307,224.7879,224.8355,1080.0
2020-12-22 13:45:00,236.18,236.54,236.18,236.38,3000.0,224.8736,225.2164,224.8736,225.064,3000.0
2020-12-22 13:50:00,236.24,236.24,235.99,236.06,2178.0,224.9307,224.9307,224.6927,224.7593,2178.0
2020-12-22 13:55:00,236.13,236.41,236.06,236.18,3520.0,224.826,225.0926,224.7593,224.8736,3520.0
2020-12-22 14:00:00,236.16,236.16,236.16,236.16,100.0,224.8546,224.8546,224.8546,224.8546,100.0
2020-12-22 14:05:00,236.17,236.23,236.0,236.01,1710.0,224.8641,224.9212,224.7022,224.7117,1710.0
2020-12-22 14:10:00,235.98,235.98,235.82,235.83,1101.0,224.6832,224.6832,224.5308,224.5404,1101.0
2020-12-22 14:15:00,235.87,235.87,235.55,235.68,1332.0,224.5784,224.5784,224.2738,224.3975,1332.0
2020-12-22 14:20:00,235.75,235.86,235.62,235.65,2290.0,224.4642,224.5689,224.3404,224.369,2290.0
2020-12-22 14:25:00,235.53,235.54,235.41,235.41,700.0,224.2547,224.2642,224.1405,224.1405,700.0
2020-12-22 14:30:00,235.48,235.58,235.29,235.29,1786.0,224.2071,224.3023,224.0262,224.0262,1786.0
2020-12-22 14:35:00,235.42,235.51,235.16,235.28,3110.0,224.15,224.2357,223.9024,224.0167,3110.0
2020-12-22 14:40:00,235.1,235.31,234.96,235.17,5411.0,223.8453,224.0453,223.712,223.912,5411.0
2020-12-22 14:45:00,234.89,235.09,234.85,235.01,4679.0,223.6454,223.8358,223.6073,223.7596,4679.0
2020-12-22 14:50:00,234.93,235.01,234.75,234.8,5210.0,223.6834,223.7596,223.5121,223.5597,5210.0
2020-12-22 14:55:00,234.82,234.88,234.7,234.8,3600.0,223.5787,223.6358,223.4645,223.5597,3600.0
2020-12-22 15:00:00,234.82,234.93,234.73,234.79,4000.0,223.5787,223.6834,223.493,223.5501,4000.0
2020-12-22 15:05:00,234.78,234.79,234.57,234.64,4002.0,223.5406,223.5501,223.3407,223.4073,4002.0
2020-12-22 15:10:00,234.58,234.7,234.57,234.67,1400.0,223.3502,223.4645,223.3407,223.4359,1400.0
2020-12-22 15:15:00,234.71,234.81,234.4,234.4,5504.0,223.474,223.5692,223.1788,223.1788,5504.0
2020-12-22 15:20:00,234.33,234.5,234.23,234.47,5064.0,223.1122,223.274,223.017,223.2455,5064.0
2020-12-22 15:25:00,234.49,234.73,234.44,234.5,4800.0,223.2645,223.493,223.2169,223.274,4800.0
2020-12-22 15:30:00,234.68,234.81,234.54,234.77,2382.0,223.4454,223.5692,223.3121,223.5311,2382.0
2020-12-22 15:35:00,234.62,234.82,234.52,234.53,6360.0,223.3883,223.5787,223.2931,223.3026,6360.0
2020-12-22 15:40:00,234.61,234.9,234.52,234.77,4348.0,223.3788,223.6549,223.2931,223.5311,4348.0
2020-12-22 15:45:00,234.78,234.96,234.6,234.65,6370.0,223.5406,223.712,223.3692,223.4168,6370.0
2020-12-22 15:50:00,234.57,234.81,234.57,234.71,10009.0,223.3407,223.5692,223.3407,223.474,10009.0
2020-12-22 15:55:00,234.82,235.32,234.72,235.3,82823.0,223.5787,224.0548,223.4835,224.0357,82823.0
2020-12-23 09:30:00,236.78,237.85,236.36,237.85,25815.0,225.4449,226.4637,225.045,226.4637,25815.0
2020-12-23 09:35:00,237.79,238.54,237.79,238.54,2677.0,226.4065,227.1206,226.4065,227.1206,2677.0
2020-12-23 09:40:00,238.76,238.96,238.23,238.23,4638.0,227.3301,227.5205,226.8255,226.8255,4638.0
2020-12-23 09:45:00,238.3,238.3,237.4,237.68,1078.0,226.8921,226.8921,226.0352,226.3018,1078.0
2020-12-23 09:50:00,237.88,238.1,237.65,238.02,4324.0,226.4922,226.7017,226.2732,226.6255,4324.0
2020-12-23 09:55:00,238.02,238.02,237.24,237.24,4462.0,226.6255,226.6255,225.8829,225.8829,4462.0
2020-12-23 10:00:00,237.46,237.83,237.02,237.63,3005.0,226.0923,226.4446,225.6734,226.2542,3005.0
2020-12-23 10:05:00,237.93,237.93,237.02,237.61,2413.0,226.5398,226.5398,225.6734,226.2351,2413.0
2020-12-23 10:10:00,237.55,237.68,237.08,237.1,2307.0,226.178,226.3018,225.7305,225.7496,2307.0
2020-12-23 10:15:00,237.11,237.11,236.84,236.85,1290.0,225.7591,225.7591,225.502,225.5115,1290.0
2020-12-23 10:20:00,236.79,236.79,236.48,236.48,2689.0,225.4544,225.4544,225.1592,225.1592,2689.0
2020-12-23 10:25:00,236.65,237.06,236.65,237.06,1509.0,225.3211,225.7115,225.3211,225.7115,1509.0
2020-12-23 10:30:00,237.15,237.33,237.13,237.33,900.0,225.7972,225.9686,225.7781,225.9686,900.0
2020-12-23 10:35:00,237.21,237.51,237.21,237.4,2140.0,225.8543,226.1399,225.8543,226.0352,2140.0
2020-12-23 10:40:00,237.34,237.46,237.34,237.43,400.0,225.9781,226.0923,225.9781,226.0638,400.0
2020-12-23 10:45:00,237.4,237.65,237.38,237.58,950.0,226.0352,226.2732,226.0162,226.2066,950.0
2020-12-23 10:50:00,237.64,237.75,237.47,237.73,1951.0,226.2637,226.3684,226.1018,226.3494,1951.0
2020-12-23 10:55:00,237.75,237.83,237.69,237.8,2067.0,226.3684,226.4446,226.3113,226.4161,2067.0
2020-12-23 11:00:00,237.73,237.83,237.51,237.57,1826.0,226.3494,226.4446,226.1399,226.1971,1826.0
2020-12-23 11:05:00,237.72,238.05,237.72,237.94,1100.0,226.3399,226.6541,226.3399,226.5494,1100.0
2020-12-23 11:10:00,237.98,238.09,237.94,238.09,1300.0,226.5874,226.6922,226.5494,226.6922,1300.0
2020-12-23 11:15:00,238.09,238.38,238.09,238.31,2952.0,226.6922,226.9683,226.6922,226.9016,2952.0
2020-12-23 11:20:00,238.31,238.54,238.19,238.34,1600.0,226.9016,227.1206,226.7874,226.9302,1600.0
2020-12-23 11:25:00,238.55,238.56,238.3,238.52,2944.0,227.1301,227.1397,226.8921,227.1016,2944.0
2020-12-23 11:30:00,238.44,238.71,238.44,238.64,1800.0,227.0254,227.2825,227.0254,227.2158,1800.0
2020-12-23 11:35:00,238.51,238.51,238.36,238.44,600.0,227.0921,227.0921,226.9492,227.0254,600.0
2020-12-23 11:40:00,238.45,238.71,238.21,238.52,7723.0,227.0349,227.2825,226.8064,227.1016,7723.0
2020-12-23 11:45:00,238.58,238.6,238.39,238.46,4158.0,227.1587,227.1778,226.9778,227.0445,4158.0
2020-12-23 11:50:00,238.4,238.47,238.29,238.34,1201.0,226.9873,227.054,226.8826,226.9302,1201.0
2020-12-23 11:55:00,238.43,238.43,238.26,238.37,349.0,227.0159,227.0159,226.854,226.9588,349.0
2020-12-23 12:00:00,238.3,239.0,238.3,238.87,10230.0,226.8921,227.5586,226.8921,227.4348,10230.0
2020-12-23 12:05:00,238.91,238.95,238.77,238.85,4829.0,227.4729,227.511,227.3396,227.4158,4829.0
2020-12-23 12:10:00,238.86,238.86,238.72,238.85,1560.0,227.4253,227.4253,227.292,227.4158,1560.0
2020-12-23 12:15:00,238.83,238.94,238.75,238.91,2693.0,227.3967,227.5015,227.3206,227.4729,2693.0
2020-12-23 12:20:00,238.83,238.86,238.7,238.8,947.0,227.3967,227.4253,227.273,227.3682,947.0
2020-12-23 12:25:00,238.64,238.64,238.38,238.38,1609.0,227.2158,227.2158,226.9683,226.9683,1609.0
2020-12-23 12:30:00,238.41,238.51,238.34,238.47,1497.0,226.9969,227.0921,226.9302,227.054,1497.0
2020-12-23 12:35:00,238.46,238.55,238.37,238.53,3001.0,227.0445,227.1301,226.9588,227.1111,3001.0
2020-12-23 12:40:00,238.51,238.71,238.51,238.71,2813.0,227.0921,227.2825,227.0921,227.2825,2813.0
2020-12-23 12:45:00,238.58,238.7,238.57,238.6,4090.0,227.1587,227.273,227.1492,227.1778,4090.0
2020-12-23 12:50:00,238.69,238.69,238.44,238.51,6105.0,227.2634,227.2634,227.0254,227.0921,6105.0
2020-12-23 12:55:00,238.58,238.62,238.22,238.27,2201.0,227.1587,227.1968,226.8159,226.8636,2201.0
2020-12-23 13:00:00,238.22,238.33,238.19,238.31,862.0,226.8159,226.9207,226.7874,226.9016,862.0
2020-12-23 13:05:00,238.22,238.35,238.0,238.0,1104.0,226.8159,226.9397,226.6065,226.6065,1104.0
2020-12-23 13:10:00,238.05,238.21,237.99,238.21,2905.0,226.6541,226.8064,226.597,226.8064,2905.0
2020-12-23 13:15:00,238.38,238.39,238.11,238.13,1522.0,226.9683,226.9778,226.7112,226.7303,1522.0
2020-12-23 13:20:00,238.18,238.18,238.04,238.05,400.0,226.7779,226.7779,226.6446,226.6541,400.0
2020-12-23 13:25:00,237.93,237.95,237.79,237.83,1245.0,226.5398,226.5589,226.4065,226.4446,1245.0
2020-12-23 13:30:00,237.72,237.83,237.71,237.83,906.0,226.3399,226.4446,226.3304,226.4446,906.0
2020-12-23 13:35:00,237.87,237.9,237.79,237.79,500.0,226.4827,226.5113,226.4065,226.4065,500.0
2020-12-23 13:40:00,237.78,237.88,237.78,237.79,905.0,226.397,226.4922,226.397,226.4065,905.0
2020-12-23 13:45:00,237.87,238.07,237.87,238.05,4227.0,226.4827,226.6731,226.4827,226.6541,4227.0
2020-12-23 13:50:00,237.94,237.99,237.83,237.83,1987.0,226.5494,226.597,226.4446,226.4446,1987.0
2020-12-23 13:55:00,237.76,237.8,237.65,237.65,2110.0,226.378,226.4161,226.2732,226.2732,2110.0
2020-12-23 14:00:00,237.69,237.71,237.49,237.49,704.0,226.3113,226.3304,226.1209,226.1209,704.0
2020-12-23 14:05:00,237.53,237.53,237.4,237.48,2196.0,226.159,226.159,226.0352,226.1114,2196.0
2020-12-23 14:10:00,237.42,237.47,237.29,237.29,1956.0,226.0542,226.1018,225.9305,225.9305,1956.0
2020-12-23 14:15:00,237.34,237.34,237.19,237.22,655.0,225.9781,225.9781,225.8353,225.8638,655.0
2020-12-23 14:20:00,237.19,237.24,237.13,237.23,1497.0,225.8353,225.8829,225.7781,225.8733,1497.0
2020-12-23 14:25:00,237.18,237.19,237.1,237.1,1897.0,225.8257,225.8353,225.7496,225.7496,1897.0
2020-12-23 14:30:00,237.11,237.35,237.08,237.13,4204.0,225.7591,225.9876,225.7305,225.7781,4204.0
2020-12-23 14:35:00,237.07,237.34,237.02,237.32,3297.0,225.721,225.9781,225.6734,225.959,3297.0
2020-12-23 14:40:00,237.29,237.54,237.28,237.4,2420.0,225.9305,226.1685,225.9209,226.0352,2420.0
2020-12-23 14:45:00,237.34,237.36,237.23,237.29,1100.0,225.9781,225.9971,225.8733,225.9305,1100.0
2020-12-23 14:50:00,237.17,237.27,237.1,237.1,1310.0,225.8162,225.9114,225.7496,225.7496,1310.0
2020-12-23 14:55:00,237.08,237.12,237.01,237.06,2571.0,225.7305,225.7686,225.6639,225.7115,2571.0
2020-12-23 15:00:00,237.05,237.4,237.03,237.4,3385.0,225.702,226.0352,225.6829,226.0352,3385.0
2020-12-23 15:05:00,237.4,237.42,237.37,237.37,530.0,226.0352,226.0542,226.0066,226.0066,530.0
2020-12-23 15:10:00,237.37,237.77,237.36,237.39,2564.0,226.0066,226.3875,225.9971,226.0257,2564.0
2020-12-23 15:15:00,237.44,237.56,237.4,237.5,1909.0,226.0733,226.1875,226.0352,226.1304,1909.0
2020-12-23 15:20:00,237.51,237.51,237.46,237.5,708.0,226.1399,226.1399,226.0923,226.1304,708.0
2020-12-23 15:25:00,237.51,237.52,237.34,237.37,9614.0,226.1399,226.1495,225.9781,226.0066,9614.0
2020-12-23 15:30:00,237.37,237.43,237.04,237.04,2391.0,226.0066,226.0638,225.6924,225.6924,2391.0
2020-12-23 15:35:00,237.04,237.22,237.03,237.05,4782.0,225.6924,225.8638,225.6829,225.702,4782.0
2020-12-23 15:40:00,236.98,237.04,236.9,236.99,4415.0,225.6353,225.6924,225.5591,225.6448,4415.0
2020-12-23 15:45:00,237.05,237.17,236.88,237.12,4978.0,225.702,225.8162,225.5401,225.7686,4978.0
2020-12-23 15:50:00,237.08,237.08,236.46,236.78,9726.0,225.7305,225.7305,225.1402,225.4449,9726.0
2020-12-23 15:55:00,236.74,237.14,236.31,236.33,38169.0,225.4068,225.7876,224.9974,225.0164,38169.0
2020-12-24 09:30:00,237.18,237.18,236.69,236.95,9632.0,225.8257,225.8257,225.3592,225.6067,9632.0
2020-12-24 09:35:00,237.8,237.8,237.61,237.75,610.0,226.4161,226.4161,226.2351,226.3684,610.0
2020-12-24 09:40:00,237.61,237.67,237.61,237.67,200.0,226.2351,226.2923,226.2351,226.2923,200.0
2020-12-24 09:45:00,237.47,237.66,237.47,237.52,600.0,226.1018,226.2828,226.1018,226.1495,600.0
2020-12-24 09:50:00,237.12,237.48,237.12,237.33,1089.0,225.7686,226.1114,225.7686,225.9686,1089.0
2020-12-24 09:55:00,237.15,237.63,237.14,237.63,1233.0,225.7972,226.2542,225.7876,226.2542,1233.0
2020-12-24 10:00:00,237.46,237.54,237.38,237.42,1546.0,226.0923,226.1685,226.0162,226.0542,1546.0
2020-12-24 10:05:00,237.44,237.48,237.3,237.48,400.0,226.0733,226.1114,225.94,226.1114,400.0
2020-12-24 10:10:00,237.59,237.71,237.22,237.47,1364.0,226.2161,226.3304,225.8638,226.1018,1364.0
2020-12-24 10:15:00,237.48,237.8,237.42,237.8,1133.0,226.1114,226.4161,226.0542,226.4161,1133.0
2020-12-24 10:20:00,237.96,238.25,237.96,238.07,5011.0,226.5684,226.8445,226.5684,226.6731,5011.0
2020-12-24 10:25:00,238.01,238.03,237.92,238.03,554.0,226.616,226.635,226.5303,226.635,554.0
2020-12-24 10:30:00,238.05,238.17,237.67,237.67,1384.0,226.6541,226.7683,226.2923,226.2923,1384.0
2020-12-24 10:35:00,237.54,237.65,237.17,237.23,2143.0,226.1685,226.2732,225.8162,225.8733,2143.0
2020-12-24 10:40:00,237.28,237.28,237.01,237.01,400.0,225.9209,225.9209,225.6639,225.6639,400.0
2020-12-24 10:45:00,236.96,236.99,236.74,236.87,785.0,225.6163,225.6448,225.4068,225.5306,785.0
2020-12-24 10:50:00,237.01,237.31,237.0,237.12,1284.0,225.6639,225.9495,225.6543,225.7686,1284.0
2020-12-24 10:55:00,236.95,236.97,236.77,236.78,1413.0,225.6067,225.6258,225.4354,225.4449,1413.0
2020-12-24 11:00:00,236.81,236.88,236.67,236.8,720.0,225.4734,225.5401,225.3401,225.4639,720.0
2020-12-24 11:05:00,236.81,237.23,236.76,237.23,4359.0,225.4734,225.8733,225.4258,225.8733,4359.0
2020-12-24 11:10:00,237.38,237.39,237.2,237.2,2280.0,226.0162,226.0257,225.8448,225.8448,2280.0
2020-12-24 11:15:00,237.18,237.18,236.8,237.04,1634.0,225.8257,225.8257,225.4639,225.6924,1634.0
2020-12-24 11:20:00,237.19,237.19,237.06,237.12,822.0,225.8353,225.8353,225.7115,225.7686,822.0
2020-12-24 11:25:00,237.04,237.05,236.96,237.04,611.0,225.6924,225.702,225.6163,225.6924,611.0
2020-12-24 11:30:00,237.07,237.07,237.05,237.06,200.0,225.721,225.721,225.702,225.7115,200.0
2020-12-24 11:35:00,237.1,237.11,236.78,236.78,1056.0,225.7496,225.7591,225.4449,225.4449,1056.0
2020-12-24 11:40:00,236.79,236.79,236.56,236.56,315.0,225.4544,225.4544,225.2354,225.2354,315.0
2020-12-24 11:45:00,236.51,236.6,236.33,236.4,1357.0,225.1878,225.2735,225.0164,225.0831,1357.0
2020-12-24 11:50:00,236.45,236.45,236.36,236.39,950.0,225.1307,225.1307,225.045,225.0736,950.0
2020-12-24 11:55:00,236.64,236.7,236.57,236.7,600.0,225.3116,225.3687,225.2449,225.3687,600.0
2020-12-24 12:00:00,236.79,236.79,236.48,236.51,1025.0,225.4544,225.4544,225.1592,225.1878,1025.0
2020-12-24 12:05:00,236.61,236.97,236.57,236.93,2038.0,225.283,225.6258,225.2449,225.5877,2038.0
2020-12-24 12:10:00,236.91,237.15,236.9,237.05,1547.0,225.5687,225.7972,225.5591,225.702,1547.0
2020-12-24 12:15:00,237.02,237.02,236.68,236.68,1604.0,225.6734,225.6734,225.3497,225.3497,1604.0
2020-12-24 12:20:00,236.63,236.83,236.63,236.83,500.0,225.3021,225.4925,225.3021,225.4925,500.0
2020-12-24 12:25:00,237.05,237.31,237.05,237.29,1100.0,225.702,225.9495,225.702,225.9305,1100.0
2020-12-24 12:30:00,237.27,237.52,237.21,237.52,7079.0,225.9114,226.1495,225.8543,226.1495,7079.0
2020-12-24 12:35:00,237.47,237.7,237.28,237.32,3749.0,226.1018,226.3208,225.9209,225.959,3749.0
2020-12-24 12:40:00,237.36,237.67,237.36,237.53,2979.0,225.9971,226.2923,225.9971,226.159,2979.0
2020-12-24 12:45:00,237.56,237.7,237.47,237.59,3644.0,226.1875,226.3208,226.1018,226.2161,3644.0
2020-12-24 12:50:00,237.66,237.7,237.22,237.34,6825.0,226.2828,226.3208,225.8638,225.9781,6825.0
2020-12-24 12:55:00,237.34,237.64,237.01,237.34,25589.0,225.9781,226.2637,225.6639,225.9781,25589.0
2020-12-28 09:30:00,239.0,239.12,237.96,238.09,22089.0,227.5586,227.6729,226.5684,226.6922,22089.0
2020-12-28 09:35:00,238.63,239.42,238.37,238.93,4150.0,227.2063,227.9585,226.9588,227.492,4150.0
2020-12-28 09:40:00,238.75,239.31,238.66,238.78,5540.0,227.3206,227.8538,227.2349,227.3491,5540.0
2020-12-28 09:45:00,238.85,238.95,238.34,238.93,9781.0,227.4158,227.511,226.9302,227.492,9781.0
2020-12-28 09:50:00,239.12,239.12,238.27,238.27,2876.0,227.6729,227.6729,226.8636,226.8636,2876.0
2020-12-28 09:55:00,238.09,238.61,237.92,238.26,2500.0,226.6922,227.1873,226.5303,226.854,2500.0
2020-12-28 10:00:00,238.38,239.17,238.34,239.08,3500.0,226.9683,227.7205,226.9302,227.6348,3500.0
2020-12-28 10:05:00,239.0,239.48,239.0,239.48,4716.0,227.5586,228.0156,227.5586,228.0156,4716.0
2020-12-28 10:10:00,239.6,240.0,239.57,239.88,4743.0,228.1299,228.5107,228.1013,228.3965,4743.0
2020-12-28 10:15:00,239.89,240.26,239.84,240.01,4884.0,228.406,228.7583,228.3584,228.5203,4884.0
2020-12-28 10:20:00,240.11,240.28,239.78,240.1,3154.0,228.6155,228.7773,228.3013,228.6059,3154.0
2020-12-28 10:25:00,239.85,240.16,239.68,239.92,9771.0,228.3679,228.6631,228.2061,228.4346,9771.0
2020-12-28 10:30:00,239.85,240.04,239.85,239.88,4902.0,228.3679,228.5488,228.3679,228.3965,4902.0
2020-12-28 10:35:00,240.0,240.11,239.95,240.11,2735.0,228.5107,228.6155,228.4631,228.6155,2735.0
2020-12-28 10:40:00,240.12,240.12,239.9,239.9,4137.0,228.625,228.625,228.4155,228.4155,4137.0
2020-12-28 10:45:00,239.92,240.09,239.84,240.07,2311.0,228.4346,228.5964,228.3584,228.5774,2311.0
2020-12-28 10:50:00,240.07,240.4,240.07,240.38,10124.0,228.5774,228.8916,228.5774,228.8725,10124.0
2020-12-28 10:55:00,240.38,240.45,239.68,239.93,5718.0,228.8725,228.9392,228.2061,228.4441,5718.0
2020-12-28 11:00:00,240.11,240.15,239.74,240.05,2964.0,228.6155,228.6536,228.2632,228.5583,2964.0
2020-12-28 11:05:00,240.01,240.07,239.89,239.89,2400.0,228.5203,228.5774,228.406,228.406,2400.0
2020-12-28 11:10:00,239.81,240.05,239.73,239.91,3409.0,228.3298,228.5583,228.2537,228.425,3409.0
2020-12-28 11:15:00,239.88,239.88,239.41,239.59,3608.0,228.3965,228.3965,227.949,228.1204,3608.0
2020-12-28 11:20:00,239.61,239.95,239.6,239.88,6179.0,228.1394,228.4631,228.1299,228.3965,6179.0
2020-12-28 11:25:00,239.89,239.89,239.67,239.73,2301.0,228.406,228.406,228.1965,228.2537,2301.0
2020-12-28 11:30:00,239.65,239.75,239.5,239.5,3401.0,228.1775,228.2727,228.0347,228.0347,3401.0
2020-12-28 11:35:00,239.5,239.5,239.06,239.27,799.0,228.0347,228.0347,227.6157,227.8157,799.0
2020-12-28 11:40:00,239.46,239.46,239.3,239.34,894.0,227.9966,227.9966,227.8442,227.8823,894.0
2020-12-28 11:45:00,239.35,239.46,239.19,239.43,1717.0,227.8919,227.9966,227.7395,227.968,1717.0
2020-12-28 11:50:00,239.38,239.38,239.29,239.29,200.0,227.9204,227.9204,227.8347,227.8347,200.0
2020-12-28 11:55:00,239.3,239.3,239.1,239.18,1655.0,227.8442,227.8442,227.6538,227.73,1655.0
2020-12-28 12:00:00,239.1,239.29,239.1,239.1,2489.0,227.6538,227.8347,227.6538,227.6538,2489.0
2020-12-28 12:05:00,239.09,239.19,239.09,239.15,501.0,227.6443,227.7395,227.6443,227.7014,501.0
2020-12-28 12:10:00,239.11,239.2,239.1,239.2,866.0,227.6633,227.749,227.6538,227.749,866.0
2020-12-28 12:15:00,239.16,239.16,239.15,239.16,100.0,227.7109,227.7109,227.7014,227.7109,100.0
2020-12-28 12:20:00,239.16,239.17,238.68,239.02,2119.0,227.7109,227.7205,227.2539,227.5776,2119.0
2020-12-28 12:25:00,239.0,239.16,238.93,238.93,1077.0,227.5586,227.7109,227.492,227.492,1077.0
2020-12-28 12:30:00,239.01,239.01,238.84,238.96,1234.0,227.5681,227.5681,227.4063,227.5205,1234.0
2020-12-28 12:35:00,238.87,238.87,238.68,238.68,1200.0,227.4348,227.4348,227.2539,227.2539,1200.0
2020-12-28 12:40:00,238.84,238.99,238.81,238.89,3363.0,227.4063,227.5491,227.3777,227.4539,3363.0
2020-12-28 12:45:00,238.95,238.95,238.63,238.73,1520.0,227.511,227.511,227.2063,227.3015,1520.0
2020-12-28 12:50:00,238.68,238.71,238.55,238.55,1230.0,227.2539,227.2825,227.1301,227.1301,1230.0
2020-12-28 12:55:00,238.29,238.46,238.29,238.36,700.0,226.8826,227.0445,226.8826,226.9492,700.0
2020-12-28 13:00:00,238.37,238.58,238.37,238.41,2006.0,226.9588,227.1587,226.9588,226.9969,2006.0
2020-12-28 13:05:00,238.42,238.51,238.25,238.35,3327.0,227.0064,227.0921,226.8445,226.9397,3327.0
2020-12-28 13:10:00,238.35,238.44,238.33,238.42,1051.0,226.9397,227.0254,226.9207,227.0064,1051.0
2020-12-28 13:15:00,238.43,238.43,238.18,238.31,2322.0,227.0159,227.0159,226.7779,226.9016,2322.0
2020-12-28 13:20:00,238.18,238.18,238.0,238.11,2233.0,226.7779,226.7779,226.6065,226.7112,2233.0
2020-12-28 13:25:00,238.11,238.23,238.09,238.23,1308.0,226.7112,226.8255,226.6922,226.8255,1308.0
2020-12-28 13:30:00,238.28,238.45,238.28,238.45,700.0,226.8731,227.0349,226.8731,227.0349,700.0
2020-12-28 13:35:00,238.44,238.71,238.44,238.52,1984.0,227.0254,227.2825,227.0254,227.1016,1984.0
2020-12-28 13:40:00,238.55,238.75,238.46,238.68,1000.0,227.1301,227.3206,227.0445,227.2539,1000.0
2020-12-28 13:45:00,238.72,238.72,238.56,238.66,1710.0,227.292,227.292,227.1397,227.2349,1710.0
2020-12-28 13:50:00,238.68,238.69,238.59,238.59,1000.0,227.2539,227.2634,227.1682,227.1682,1000.0
2020-12-28 13:55:00,238.75,238.84,238.68,238.74,1304.0,227.3206,227.4063,227.2539,227.3111,1304.0
2020-12-28 14:00:00,238.69,238.87,238.65,238.87,1922.0,227.2634,227.4348,227.2254,227.4348,1922.0
2020-12-28 14:05:00,238.83,239.08,238.83,239.01,2158.0,227.3967,227.6348,227.3967,227.5681,2158.0
2020-12-28 14:10:00,239.01,239.1,238.84,238.94,3284.0,227.5681,227.6538,227.4063,227.5015,3284.0
2020-12-28 14:15:00,238.86,239.25,238.86,239.2,1923.0,227.4253,227.7966,227.4253,227.749,1923.0
2020-12-28 14:20:00,239.21,239.26,239.12,239.16,1837.0,227.7586,227.8062,227.6729,227.7109,1837.0
2020-12-28 14:25:00,238.98,238.98,238.9,238.98,1063.0,227.5396,227.5396,227.4634,227.5396,1063.0
2020-12-28 14:30:00,239.01,239.11,238.81,238.93,1587.0,227.5681,227.6633,227.3777,227.492,1587.0
2020-12-28 14:35:00,238.97,239.05,238.91,239.05,3063.0,227.53,227.6062,227.4729,227.6062,3063.0
2020-12-28 14:40:00,239.12,239.13,238.96,239.06,2700.0,227.6729,227.6824,227.5205,227.6157,2700.0
2020-12-28 14:45:00,239.05,239.05,238.86,238.87,2505.0,227.6062,227.6062,227.4253,227.4348,2505.0
2020-12-28 14:50:00,238.86,238.95,238.78,238.94,2614.0,227.4253,227.511,227.3491,227.5015,2614.0
2020-12-28 14:55:00,239.0,239.0,238.85,238.86,2322.0,227.5586,227.5586,227.4158,227.4253,2322.0
2020-12-28 15:00:00,238.86,238.89,238.78,238.81,1560.0,227.4253,227.4539,227.3491,227.3777,1560.0
2020-12-28 15:05:00,238.85,238.85,238.43,238.48,3447.0,227.4158,227.4158,227.0159,227.0635,3447.0
2020-12-28 15:10:00,238.51,238.61,238.38,238.59,6300.0,227.0921,227.1873,226.9683,227.1682,6300.0
2020-12-28 15:15:00,238.67,238.7,238.51,238.51,1401.0,227.2444,227.273,227.0921,227.0921,1401.0
2020-12-28 15:20:00,238.55,238.55,238.27,238.27,1762.0,227.1301,227.1301,226.8636,226.8636,1762.0
2020-12-28 15:25:00,238.29,238.55,238.22,238.43,4008.0,226.8826,227.1301,226.8159,227.0159,4008.0
2020-12-28 15:30:00,238.44,238.63,238.42,238.58,3039.0,227.0254,227.2063,227.0064,227.1587,3039.0
2020-12-28 15:35:00,238.58,238.72,238.47,238.47,7253.0,227.1587,227.292,227.054,227.054,7253.0
2020-12-28 15:40:00,238.47,238.85,238.43,238.74,9115.0,227.054,227.4158,227.0159,227.3111,9115.0
2020-12-28 15:45:00,238.74,238.82,238.58,238.58,8898.0,227.3111,227.3872,227.1587,227.1587,8898.0
2020-12-28 15:50:00,238.47,238.54,238.33,238.44,8923.0,227.054,227.1206,226.9207,227.0254,8923.0
2020-12-28 15:55:00,238.47,238.87,238.43,238.55,45475.0,227.054,227.4348,227.0159,227.1301,45475.0
2020-12-29 09:30:00,240.89,242.45,240.75,242.31,19602.0,229.3581,230.8434,229.2248,230.7101,19602.0
2020-12-29 09:35:00,242.06,242.16,240.62,240.91,5105.0,230.4721,230.5673,229.1011,229.3772,5105.0
2020-12-29 09:40:00,240.62,240.96,240.36,240.75,2653.0,229.1011,229.4248,228.8535,229.2248,2653.0
2020-12-29 09:45:00,240.49,241.24,240.44,240.63,7143.0,228.9773,229.6914,228.9297,229.1106,7143.0
2020-12-29 09:50:00,240.62,240.77,240.07,240.25,4410.0,229.1011,229.2439,228.5774,228.7488,4410.0
2020-12-29 09:55:00,240.28,240.43,239.9,239.9,3448.0,228.7773,228.9201,228.4155,228.4155,3448.0
2020-12-29 10:00:00,240.2,241.19,240.19,240.88,3022.0,228.7012,229.6438,228.6916,229.3486,3022.0
2020-12-29 10:05:00,240.7,241.15,240.7,241.15,4749.0,229.1772,229.6057,229.1772,229.6057,4749.0
2020-12-29 10:10:00,241.05,241.65,240.87,241.62,5289.0,229.5105,230.0817,229.3391,230.0532,5289.0
2020-12-29 10:15:00,241.38,241.43,241.0,241.18,4362.0,229.8247,229.8723,229.4629,229.6342,4362.0
2020-12-29 10:20:00,241.26,241.4,241.11,241.26,7326.0,229.7104,229.8437,229.5676,229.7104,7326.0
2020-12-29 10:25:00,241.22,241.46,241.1,241.1,2849.0,229.6723,229.9008,229.5581,229.5581,2849.0
2020-12-29 10:30:00,241.12,241.23,240.78,240.98,6184.0,229.5771,229.6819,229.2534,229.4438,6184.0
2020-12-29 10:35:00,240.81,241.07,240.81,240.98,3766.0,229.282,229.5295,229.282,229.4438,3766.0
2020-12-29 10:40:00,241.03,241.66,240.97,241.51,6561.0,229.4914,230.0913,229.4343,229.9484,6561.0
2020-12-29 10:45:00,241.6,241.61,241.26,241.47,3605.0,230.0341,230.0437,229.7104,229.9104,3605.0
2020-12-29 10:50:00,241.46,241.46,241.12,241.12,3676.0,229.9008,229.9008,229.5771,229.5771,3676.0
2020-12-29 10:55:00,241.16,241.31,240.99,241.16,4021.0,229.6152,229.758,229.4533,229.6152,4021.0
2020-12-29 11:00:00,241.19,241.59,241.07,241.33,6322.0,229.6438,230.0246,229.5295,229.7771,6322.0
2020-12-29 11:05:00,241.41,241.56,241.14,241.14,5971.0,229.8532,229.9961,229.5962,229.5962,5971.0
2020-12-29 11:10:00,241.25,241.35,240.87,240.87,2711.0,229.7009,229.7961,229.3391,229.3391,2711.0
2020-12-29 11:15:00,240.81,240.84,240.33,240.51,8106.0,229.282,229.3105,228.8249,228.9963,8106.0
2020-12-29 11:20:00,240.65,240.92,240.61,240.92,1403.0,229.1296,229.3867,229.0915,229.3867,1403.0
2020-12-29 11:25:00,241.0,241.21,240.81,240.95,3500.0,229.4629,229.6628,229.282,229.4153,3500.0
2020-12-29 11:30:00,240.98,241.13,240.95,241.04,2175.0,229.4438,229.5866,229.4153,229.5009,2175.0
2020-12-29 11:35:00,241.11,241.35,241.11,241.18,5870.0,229.5676,229.7961,229.5676,229.6342,5870.0
2020-12-29 11:40:00,241.17,241.29,240.86,241.0,6502.0,229.6247,229.739,229.3296,229.4629,6502.0
2020-12-29 11:45:00,241.0,241.13,240.86,241.02,4924.0,229.4629,229.5866,229.3296,229.4819,4924.0
2020-12-29 11:50:00,241.11,241.11,240.81,240.87,4625.0,229.5676,229.5676,229.282,229.3391,4625.0
2020-12-29 11:55:00,240.91,240.96,240.78,240.95,3026.0,229.3772,229.4248,229.2534,229.4153,3026.0
2020-12-29 12:00:00,240.93,241.03,240.83,240.92,2608.0,229.3962,229.4914,229.301,229.3867,2608.0
2020-12-29 12:05:00,240.91,241.28,240.91,241.24,2135.0,229.3772,229.7295,229.3772,229.6914,2135.0
2020-12-29 12:10:00,241.07,241.27,241.03,241.03,2425.0,229.5295,229.7199,229.4914,229.4914,2425.0
2020-12-29 12:15:00,241.18,241.25,241.02,241.03,7578.0,229.6342,229.7009,229.4819,229.4914,7578.0
2020-12-29 12:20:00,241.05,241.05,240.72,240.72,5791.0,229.5105,229.5105,229.1963,229.1963,5791.0
2020-12-29 12:25:00,240.8,241.0,240.65,240.66,1600.0,229.2724,229.4629,229.1296,229.1391,1600.0
2020-12-29 12:30:00,240.6,240.61,240.24,240.24,3065.0,229.082,229.0915,228.7392,228.7392,3065.0
2020-12-29 12:35:00,240.24,240.33,240.11,240.11,1309.0,228.7392,228.8249,228.6155,228.6155,1309.0
2020-12-29 12:40:00,240.1,240.53,240.1,240.38,3672.0,228.6059,229.0154,228.6059,228.8725,3672.0
2020-12-29 12:45:00,240.38,240.38,240.02,240.02,2892.0,228.8725,228.8725,228.5298,228.5298,2892.0
2020-12-29 12:50:00,240.25,240.25,239.9,239.91,3544.0,228.7488,228.7488,228.4155,228.425,3544.0
2020-12-29 12:55:00,239.93,240.18,239.9,240.18,2501.0,228.4441,228.6821,228.4155,228.6821,2501.0
2020-12-29 13:00:00,240.1,240.14,239.88,239.97,2937.0,228.6059,228.644,228.3965,228.4822,2937.0
2020-12-29 13:05:00,239.91,240.21,239.87,240.02,4344.0,228.425,228.7107,228.387,228.5298,4344.0
2020-12-29 13:10:00,240.02,240.29,239.95,240.26,2141.0,228.5298,228.7869,228.4631,228.7583,2141.0
2020-12-29 13:15:00,240.28,240.36,240.11,240.16,2800.0,228.7773,228.8535,228.6155,228.6631,2800.0
2020-12-29 13:20:00,240.15,240.4,240.01,240.23,4103.0,228.6536,228.8916,228.5203,228.7297,4103.0
2020-12-29 13:25:00,240.18,240.52,240.18,240.31,2649.0,228.6821,229.0058,228.6821,228.8059,2649.0
2020-12-29 13:30:00,240.4,240.44,240.17,240.27,1915.0,228.8916,228.9297,228.6726,228.7678,1915.0
2020-12-29 13:35:00,240.23,240.23,240.06,240.1,1318.0,228.7297,228.7297,228.5679,228.6059,1318.0
2020-12-29 13:40:00,240.1,240.18,239.86,239.96,1557.0,228.6059,228.6821,228.3774,228.4726,1557.0
2020-12-29 13:45:00,240.0,240.25,240.0,240.19,8243.0,228.5107,228.7488,228.5107,228.6916,8243.0
2020-12-29 13:50:00,240.23,240.27,239.98,239.98,1320.0,228.7297,228.7678,228.4917,228.4917,1320.0
2020-12-29 13:55:00,240.14,240.2,239.99,239.99,3213.0,228.644,228.7012,228.5012,228.5012,3213.0
2020-12-29 14:00:00,240.1,240.17,239.96,240.06,4274.0,228.6059,228.6726,228.4726,228.5679,4274.0
2020-12-29 14:05:00,239.95,240.21,239.95,240.13,1785.0,228.4631,228.7107,228.4631,228.6345,1785.0
2020-12-29 14:10:00,240.12,240.26,240.03,240.05,3672.0,228.625,228.7583,228.5393,228.5583,3672.0
2020-12-29 14:15:00,240.01,240.21,239.94,240.17,3272.0,228.5203,228.7107,228.4536,228.6726,3272.0
2020-12-29 14:20:00,240.11,240.38,240.1,240.38,8796.0,228.6155,228.8725,228.6059,228.8725,8796.0
2020-12-29 14:25:00,240.41,240.56,240.12,240.12,3988.0,228.9011,229.0439,228.625,228.625,3988.0
2020-12-29 14:30:00,240.21,240.21,240.04,240.06,3206.0,228.7107,228.7107,228.5488,228.5679,3206.0
2020-12-29 14:35:00,240.05,240.42,240.05,240.42,4201.0,228.5583,228.9106,228.5583,228.9106,4201.0
2020-12-29 14:40:00,240.29,240.49,240.28,240.39,4087.0,228.7869,228.9773,228.7773,228.8821,4087.0
2020-12-29 14:45:00,240.39,240.45,240.2,240.45,3315.0,228.8821,228.9392,228.7012,228.9392,3315.0
2020-12-29 14:50:00,240.46,240.68,240.46,240.6,3345.0,228.9487,229.1582,228.9487,229.082,3345.0
2020-12-29 14:55:00,240.64,240.7,240.42,240.42,3460.0,229.1201,229.1772,228.9106,228.9106,3460.0
2020-12-29 15:00:00,240.54,240.74,240.51,240.57,3782.0,229.0249,229.2153,228.9963,229.0534,3782.0
2020-12-29 15:05:00,240.68,240.82,240.55,240.61,4924.0,229.1582,229.2915,229.0344,229.0915,4924.0
2020-12-29 15:10:00,240.57,240.97,240.56,240.85,6343.0,229.0534,229.4343,229.0439,229.32,6343.0
2020-12-29 15:15:00,240.88,241.29,240.85,241.16,4044.0,229.3486,229.739,229.32,229.6152,4044.0
2020-12-29 15:20:00,241.11,241.38,241.04,241.37,6227.0,229.5676,229.8247,229.5009,229.8151,6227.0
2020-12-29 15:25:00,241.44,241.6,241.31,241.48,5240.0,229.8818,230.0341,229.758,229.9199,5240.0
2020-12-29 15:30:00,241.51,241.56,241.3,241.37,5458.0,229.9484,229.9961,229.7485,229.8151,5458.0
2020-12-29 15:35:00,241.31,241.37,241.04,241.32,6787.0,229.758,229.8151,229.5009,229.7675,6787.0
2020-12-29 15:40:00,241.28,241.48,241.24,241.27,9112.0,229.7295,229.9199,229.6914,229.7199,9112.0
2020-12-29 15:45:00,241.27,241.57,241.2,241.2,10724.0,229.7199,230.0056,229.6533,229.6533,10724.0
2020-12-29 15:50:00,241.25,241.6,241.16,241.21,19312.0,229.7009,230.0341,229.6152,229.6628,19312.0
2020-12-29 15:55:00,241.22,241.22,240.63,240.78,57938.0,229.6723,229.6723,229.1106,229.2534,57938.0
2020-12-30 09:30:00,240.32,242.05,240.32,241.84,16755.0,229.4109,231.0624,229.4109,230.8619,16755.0
2020-12-30 09:35:00,241.99,242.24,241.54,241.93,4868.0,231.0051,231.2438,230.5756,230.9479,4868.0
2020-12-30 09:40:00,242.14,242.73,241.91,241.91,6030.0,231.1483,231.7115,230.9288,230.9288,6030.0
2020-12-30 09:45:00,241.91,242.16,241.78,242.16,3141.0,230.9288,231.1674,230.8047,231.1674,3141.0
2020-12-30 09:50:00,242.18,242.6,242.02,242.54,5159.0,231.1865,231.5874,231.0338,231.5302,5159.0
2020-12-30 09:55:00,242.58,242.75,241.58,241.58,4952.0,231.5684,231.7306,230.6137,230.6137,4952.0
2020-12-30 10:00:00,241.71,242.52,241.7,242.47,1928.0,230.7378,231.5111,230.7283,231.4633,1928.0
2020-12-30 10:05:00,242.5,242.82,242.12,242.12,3272.0,231.492,231.7975,231.1292,231.1292,3272.0
2020-12-30 10:10:00,242.09,242.38,241.89,241.89,4624.0,231.1006,231.3774,230.9097,230.9097,4624.0
2020-12-30 10:15:00,241.84,242.14,241.75,242.06,2034.0,230.8619,231.1483,230.776,231.072,2034.0
2020-12-30 10:20:00,242.11,242.16,241.7,242.16,2191.0,231.1197,231.1674,230.7283,231.1674,2191.0
2020-12-30 10:25:00,242.26,242.41,242.04,242.14,1246.0,231.2629,231.4061,231.0529,231.1483,1246.0
2020-12-30 10:30:00,242.19,242.52,242.19,242.52,1608.0,231.1961,231.5111,231.1961,231.5111,1608.0
2020-12-30 10:35:00,242.52,242.53,242.11,242.23,2429.0,231.5111,231.5206,231.1197,231.2342,2429.0
2020-12-30 10:40:00,242.18,242.24,241.53,241.61,5641.0,231.1865,231.2438,230.566,230.6424,5641.0
2020-12-30 10:45:00,241.65,241.84,241.62,241.84,3312.0,230.6806,230.8619,230.6519,230.8619,3312.0
2020-12-30 10:50:00,241.75,241.97,241.75,241.78,5617.0,230.776,230.986,230.776,230.8047,5617.0
2020-12-30 10:55:00,241.76,241.76,241.17,241.21,4262.0,230.7856,230.7856,230.2224,230.2605,4262.0
2020-12-30 11:00:00,241.34,241.47,241.17,241.46,1347.0,230.3846,230.5087,230.2224,230.4992,1347.0
2020-12-30 11:05:00,241.39,241.49,241.23,241.49,1872.0,230.4324,230.5278,230.2796,230.5278,1872.0
2020-12-30 11:10:00,241.49,241.58,241.41,241.41,1200.0,230.5278,230.6137,230.4515,230.4515,1200.0
2020-12-30 11:15:00,241.56,241.76,241.49,241.62,7433.0,230.5947,230.7856,230.5278,230.6519,7433.0
2020-12-30 11:20:00,241.69,241.74,241.41,241.56,6223.0,230.7188,230.7665,230.4515,230.5947,6223.0
2020-12-30 11:25:00,241.54,241.55,241.29,241.29,6661.0,230.5756,230.5851,230.3369,230.3369,6661.0
2020-12-30 11:30:00,241.1,241.3,241.1,241.3,2156.0,230.1555,230.3465,230.1555,230.3465,2156.0
2020-12-30 11:35:00,241.33,241.36,241.2,241.23,4502.0,230.3751,230.4037,230.251,230.2796,4502.0
2020-12-30 11:40:00,241.2,241.58,241.18,241.44,8018.0,230.251,230.6137,230.2319,230.4801,8018.0
2020-12-30 11:45:00,241.56,241.58,241.37,241.48,6426.0,230.5947,230.6137,230.4133,230.5183,6426.0
2020-12-30 11:50:00,241.53,241.72,241.44,241.56,4074.0,230.566,230.7474,230.4801,230.5947,4074.0
2020-12-30 11:55:00,241.46,241.46,241.3,241.37,4308.0,230.4992,230.4992,230.3465,230.4133,4308.0
2020-12-30 12:00:00,241.3,241.33,240.96,241.11,3874.0,230.3465,230.3751,230.0219,230.1651,3874.0
2020-12-30 12:05:00,241.21,241.48,241.12,241.38,7095.0,230.2605,230.5183,230.1746,230.4228,7095.0
2020-12-30 12:10:00,241.37,241.43,241.15,241.18,6710.0,230.4133,230.4706,230.2033,230.2319,6710.0
2020-12-30 12:15:00,241.14,241.49,241.14,241.49,5285.0,230.1937,230.5278,230.1937,230.5278,5285.0
2020-12-30 12:20:00,241.46,241.49,241.36,241.44,2976.0,230.4992,230.5278,230.4037,230.4801,2976.0
2020-12-30 12:25:00,241.42,241.79,241.4,241.7,4838.0,230.461,230.8142,230.4419,230.7283,4838.0
2020-12-30 12:30:00,241.7,241.94,241.7,241.93,1664.0,230.7283,230.9574,230.7283,230.9479,1664.0
2020-12-30 12:35:00,241.81,242.1,241.79,242.1,3249.0,230.8333,231.1101,230.8142,231.1101,3249.0
2020-12-30 12:40:00,242.06,242.11,241.93,241.98,3974.0,231.072,231.1197,230.9479,230.9956,3974.0
2020-12-30 12:45:00,242.0,242.09,242.0,242.01,4604.0,231.0147,231.1006,231.0147,231.0242,4604.0
2020-12-30 12:50:00,242.01,242.1,241.98,242.07,1823.0,231.0242,231.1101,230.9956,231.0815,1823.0
2020-12-30 12:55:00,242.1,242.2,242.09,242.15,1227.0,231.1101,231.2056,231.1006,231.1579,1227.0
2020-12-30 13:00:00,242.32,242.58,242.18,242.42,3868.0,231.3202,231.5684,231.1865,231.4156,3868.0
2020-12-30 13:05:00,242.39,242.55,242.39,242.55,2769.0,231.387,231.5397,231.387,231.5397,2769.0
2020-12-30 13:10:00,242.54,242.64,242.49,242.49,4004.0,231.5302,231.6256,231.4824,231.4824,4004.0
2020-12-30 13:15:00,242.61,242.61,242.54,242.58,4983.0,231.597,231.597,231.5302,231.5684,4983.0
2020-12-30 13:20:00,242.55,242.55,242.29,242.32,3776.0,231.5397,231.5397,231.2915,231.3202,3776.0
2020-12-30 13:25:00,242.24,242.24,241.95,241.96,3299.0,231.2438,231.2438,230.967,230.9765,3299.0
2020-12-30 13:30:00,241.91,242.22,241.89,242.16,3802.0,230.9288,231.2247,230.9097,231.1674,3802.0
2020-12-30 13:35:00,242.19,242.19,241.85,241.85,3332.0,231.1961,231.1961,230.8715,230.8715,3332.0
2020-12-30 13:40:00,241.83,241.96,241.74,241.96,2806.0,230.8524,230.9765,230.7665,230.9765,2806.0
2020-12-30 13:45:00,242.03,242.13,242.03,242.12,1406.0,231.0433,231.1388,231.0433,231.1292,1406.0
2020-12-30 13:50:00,242.06,242.06,241.96,241.96,3781.0,231.072,231.072,230.9765,230.9765,3781.0
2020-12-30 13:55:00,241.96,242.1,241.86,241.86,2002.0,230.9765,231.1101,230.881,230.881,2002.0
2020-12-30 14:00:00,241.89,241.99,241.86,241.97,1992.0,230.9097,231.0051,230.881,230.986,1992.0
2020-12-30 14:05:00,242.02,242.06,241.96,242.06,1700.0,231.0338,231.072,230.9765,231.072,1700.0
2020-12-30 14:10:00,242.02,242.1,241.98,241.98,4666.0,231.0338,231.1101,230.9956,230.9956,4666.0
2020-12-30 14:15:00,241.97,241.97,241.65,241.88,3223.0,230.986,230.986,230.6806,230.9001,3223.0
2020-12-30 14:20:00,241.81,241.92,241.81,241.9,1800.0,230.8333,230.9383,230.8333,230.9192,1800.0
2020-12-30 14:25:00,241.87,241.99,241.86,241.94,2807.0,230.8906,231.0051,230.881,230.9574,2807.0
2020-12-30 14:30:00,241.94,242.0,241.94,241.94,3577.0,230.9574,231.0147,230.9574,230.9574,3577.0
2020-12-30 14:35:00,241.98,242.03,241.91,241.95,3033.0,230.9956,231.0433,230.9288,230.967,3033.0
2020-12-30 14:40:00,241.98,242.01,241.91,241.91,2626.0,230.9956,231.0242,230.9288,230.9288,2626.0
2020-12-30 14:45:00,241.91,242.14,241.91,242.14,4016.0,230.9288,231.1483,230.9288,231.1483,4016.0
2020-12-30 14:50:00,242.14,242.15,241.94,241.94,5440.0,231.1483,231.1579,230.9574,230.9574,5440.0
2020-12-30 14:55:00,241.99,242.0,241.74,241.77,12877.0,231.0051,231.0147,230.7665,230.7951,12877.0
2020-12-30 15:00:00,241.82,241.9,241.71,241.87,6122.0,230.8429,230.9192,230.7378,230.8906,6122.0
2020-12-30 15:05:00,241.93,241.96,241.85,241.88,4626.0,230.9479,230.9765,230.8715,230.9001,4626.0
2020-12-30 15:10:00,241.88,241.96,241.8,241.93,8964.0,230.9001,230.9765,230.8238,230.9479,8964.0
2020-12-30 15:15:00,242.0,242.01,241.78,241.84,3973.0,231.0147,231.0242,230.8047,230.8619,3973.0
2020-12-30 15:20:00,241.79,241.86,241.76,241.82,8026.0,230.8142,230.881,230.7856,230.8429,8026.0
2020-12-30 15:25:00,241.84,242.08,241.82,242.08,7009.0,230.8619,231.0911,230.8429,231.0911,7009.0
2020-12-30 15:30:00,242.08,242.23,242.02,242.11,7393.0,231.0911,231.2342,231.0338,231.1197,7393.0
2020-12-30 15:35:00,242.09,242.21,242.08,242.11,6916.0,231.1006,231.2151,231.0911,231.1197,6916.0
2020-12-30 15:40:00,242.13,242.42,242.12,242.29,7841.0,231.1388,231.4156,231.1292,231.2915,7841.0
2020-12-30 15:45:00,242.32,242.46,242.19,242.36,12282.0,231.3202,231.4538,231.1961,231.3583,12282.0
2020-12-30 15:50:00,242.38,242.65,242.28,242.39,37989.0,231.3774,231.6352,231.282,231.387,37989.0
2020-12-30 15:55:00,242.36,242.59,241.93,242.21,75708.0,231.3583,231.5779,230.9479,231.2151,75708.0
2020-12-31 09:30:00,242.1,242.1,241.8,241.8,9614.0,231.1101,231.1101,230.8238,230.8238,9614.0
2020-12-31 09:35:00,241.69,242.09,241.43,241.43,647.0,230.7188,231.1006,230.4706,230.4706,647.0
2020-12-31 09:40:00,241.83,242.1,241.71,241.82,2655.0,230.8524,231.1101,230.7378,230.8429,2655.0
2020-12-31 09:45:00,241.67,241.75,241.29,241.48,1207.0,230.6997,230.776,230.3369,230.5183,1207.0
2020-12-31 09:50:00,241.22,241.22,241.22,241.22,100.0,230.2701,230.2701,230.2701,230.2701,100.0
2020-12-31 09:55:00,241.59,242.03,241.59,241.91,1109.0,230.6233,231.0433,230.6233,230.9288,1109.0
2020-12-31 10:00:00,241.94,242.08,241.94,242.01,600.0,230.9574,231.0911,230.9574,231.0242,600.0
2020-12-31 10:05:00,242.24,242.25,241.8,242.15,5368.0,231.2438,231.2533,230.8238,231.1579,5368.0
2020-12-31 10:10:00,242.0,242.07,241.89,242.07,802.0,231.0147,231.0815,230.9097,231.0815,802.0
2020-12-31 10:15:00,241.93,242.16,241.88,241.99,2489.0,230.9479,231.1674,230.9001,231.0051,2489.0
2020-12-31 10:20:00,242.09,242.1,241.76,241.76,2459.0,231.1006,231.1101,230.7856,230.7856,2459.0
2020-12-31 10:25:00,241.69,241.8,241.44,241.45,1674.0,230.7188,230.8238,230.4801,230.4896,1674.0
2020-12-31 10:30:00,241.43,241.49,241.11,241.11,1300.0,230.4706,230.5278,230.1651,230.1651,1300.0
2020-12-31 10:35:00,241.24,241.24,240.93,240.99,1375.0,230.2892,230.2892,229.9933,230.0505,1375.0
2020-12-31 10:40:00,241.0,241.19,240.81,240.82,2407.0,230.0601,230.2415,229.8787,229.8882,2407.0
2020-12-31 10:45:00,240.92,241.0,240.79,240.9,1490.0,229.9837,230.0601,229.8596,229.9646,1490.0
2020-12-31 10:50:00,240.91,240.91,240.55,240.77,2174.0,229.9742,229.9742,229.6305,229.8405,2174.0
2020-12-31 10:55:00,240.67,240.83,240.61,240.68,929.0,229.7451,229.8978,229.6878,229.7546,929.0
2020-12-31 11:00:00,240.78,241.04,240.78,240.84,850.0,229.8501,230.0983,229.8501,229.9073,850.0
2020-12-31 11:05:00,240.76,240.76,240.53,240.7,4365.0,229.831,229.831,229.6114,229.7737,4365.0
2020-12-31 11:10:00,240.7,240.93,240.61,240.93,838.0,229.7737,229.9933,229.6878,229.9933,838.0
2020-12-31 11:15:00,241.05,241.46,241.05,241.15,2080.0,230.1078,230.4992,230.1078,230.2033,2080.0
2020-12-31 11:20:00,241.36,241.37,241.14,241.24,643.0,230.4037,230.4133,230.1937,230.2892,643.0
2020-12-31 11:25:00,241.22,241.27,240.93,241.27,800.0,230.2701,230.3178,229.9933,230.3178,800.0
2020-12-31 11:30:00,241.24,241.24,240.95,241.0,535.0,230.2892,230.2892,230.0123,230.0601,535.0
2020-12-31 11:35:00,241.11,241.28,241.02,241.11,1100.0,230.1651,230.3274,230.0792,230.1651,1100.0
2020-12-31 11:40:00,241.2,241.34,241.04,241.04,1746.0,230.251,230.3846,230.0983,230.0983,1746.0
2020-12-31 11:45:00,241.01,241.16,241.01,241.07,599.0,230.0696,230.2128,230.0696,230.1269,599.0
2020-12-31 11:50:00,241.18,241.4,241.15,241.32,3602.0,230.2319,230.4419,230.2033,230.3655,3602.0
2020-12-31 11:55:00,241.28,241.67,241.22,241.58,2750.0,230.3274,230.6997,230.2701,230.6137,2750.0
2020-12-31 12:00:00,241.62,242.15,241.62,242.15,3384.0,230.6519,231.1579,230.6519,231.1579,3384.0
2020-12-31 12:05:00,242.1,242.4,242.1,242.4,2205.0,231.1101,231.3965,231.1101,231.3965,2205.0
2020-12-31 12:10:00,242.41,242.59,242.41,242.59,2100.0,231.4061,231.5779,231.4061,231.5779,2100.0
2020-12-31 12:15:00,242.62,242.79,242.62,242.78,6467.0,231.6065,231.7688,231.6065,231.7593,6467.0
2020-12-31 12:20:00,242.77,243.34,242.77,242.89,20208.0,231.7497,232.2939,231.7497,231.8643,20208.0
2020-12-31 12:25:00,242.91,242.96,242.67,242.67,4001.0,231.8834,231.9311,231.6543,231.6543,4001.0
2020-12-31 12:30:00,242.61,242.66,242.53,242.53,1200.0,231.597,231.6447,231.5206,231.5206,1200.0
2020-12-31 12:35:00,242.6,242.69,242.6,242.69,2402.0,231.5874,231.6734,231.5874,231.6734,2402.0
2020-12-31 12:40:00,242.82,242.83,242.54,242.69,2880.0,231.7975,231.807,231.5302,231.6734,2880.0
2020-12-31 12:45:00,242.64,242.75,242.56,242.59,2320.0,231.6256,231.7306,231.5493,231.5779,2320.0
2020-12-31 12:50:00,242.63,242.66,242.54,242.57,1495.0,231.6161,231.6447,231.5302,231.5588,1495.0
2020-12-31 12:55:00,242.56,242.88,242.56,242.68,3787.0,231.5493,231.8547,231.5493,231.6638,3787.0
2020-12-31 13:00:00,242.65,242.83,242.64,242.78,1000.0,231.6352,231.807,231.6256,231.7593,1000.0
2020-12-31 13:05:00,242.85,242.86,242.65,242.73,1894.0,231.8261,231.8356,231.6352,231.7115,1894.0
2020-12-31 13:10:00,242.77,242.86,242.76,242.86,300.0,231.7497,231.8356,231.7402,231.8356,300.0
2020-12-31 13:15:00,242.9,242.9,242.68,242.69,938.0,231.8738,231.8738,231.6638,231.6734,938.0
2020-12-31 13:20:00,242.66,242.68,242.39,242.49,2581.0,231.6447,231.6638,231.387,231.4824,2581.0
2020-12-31 13:25:00,242.43,242.68,242.43,242.47,1200.0,231.4252,231.6638,231.4252,231.4633,1200.0
2020-12-31 13:30:00,242.47,242.63,242.47,242.58,500.0,231.4633,231.6161,231.4633,231.5684,500.0
2020-12-31 13:35:00,242.61,242.61,242.5,242.5,1600.0,231.597,231.597,231.492,231.492,1600.0
2020-12-31 13:40:00,242.34,242.38,242.25,242.25,1790.0,231.3392,231.3774,231.2533,231.2533,1790.0
2020-12-31 13:45:00,242.39,242.45,242.19,242.32,900.0,231.387,231.4443,231.1961,231.3202,900.0
2020-12-31 13:50:00,242.25,242.25,242.25,242.25,500.0,231.2533,231.2533,231.2533,231.2533,500.0
2020-12-31 13:55:00,242.28,242.46,242.2,242.46,2160.0,231.282,231.4538,231.2056,231.4538,2160.0
2020-12-31 14:00:00,242.42,242.57,242.42,242.57,816.0,231.4156,231.5588,231.4156,231.5588,816.0
2020-12-31 14:05:00,242.71,242.71,242.35,242.55,2580.0,231.6925,231.6925,231.3488,231.5397,2580.0
2020-12-31 14:10:00,242.5,242.77,242.5,242.77,2013.0,231.492,231.7497,231.492,231.7497,2013.0
2020-12-31 14:15:00,243.06,243.22,242.97,243.14,2450.0,232.0266,232.1793,231.9407,232.1029,2450.0
2020-12-31 14:20:00,243.23,243.23,243.0,243.02,2197.0,232.1888,232.1888,231.9693,231.9884,2197.0
2020-12-31 14:25:00,242.97,243.03,242.89,243.0,1645.0,231.9407,231.9979,231.8643,231.9693,1645.0
2020-12-31 14:30:00,242.93,243.48,242.92,243.48,3123.0,231.9025,232.4275,231.8929,232.4275,3123.0
2020-12-31 14:35:00,243.4,243.73,243.4,243.57,1600.0,232.3511,232.6662,232.3511,232.5134,1600.0
2020-12-31 14:40:00,243.55,243.78,243.55,243.78,900.0,232.4943,232.7139,232.4943,232.7139,900.0
2020-12-31 14:45:00,243.6,243.76,243.6,243.75,300.0,232.5421,232.6948,232.5421,232.6852,300.0
2020-12-31 14:50:00,243.67,243.76,243.53,243.57,1929.0,232.6089,232.6948,232.4752,232.5134,1929.0
2020-12-31 14:55:00,243.5,243.74,243.5,243.72,2408.0,232.4466,232.6757,232.4466,232.6566,2408.0
2020-12-31 15:00:00,243.74,243.92,243.66,243.84,1600.0,232.6757,232.8475,232.5993,232.7712,1600.0
2020-12-31 15:05:00,243.91,244.21,243.9,244.2,1490.0,232.838,233.1244,232.8284,233.1148,1490.0
2020-12-31 15:10:00,244.11,244.46,244.11,244.31,2256.0,233.0289,233.363,233.0289,233.2198,2256.0
2020-12-31 15:15:00,244.42,244.65,244.34,244.46,2115.0,233.3248,233.5444,233.2485,233.363,2115.0
2020-12-31 15:20:00,244.6,244.68,244.42,244.46,2513.0,233.4967,233.573,233.3248,233.363,2513.0
2020-12-31 15:25:00,244.37,244.64,244.37,244.62,3404.0,233.2771,233.5348,233.2771,233.5158,3404.0
2020-12-31 15:30:00,244.59,244.7,244.39,244.55,6145.0,233.4871,233.5921,233.2962,233.4489,6145.0
2020-12-31 15:35:00,244.62,244.75,244.57,244.62,3600.0,233.5158,233.6398,233.468,233.5158,3600.0
2020-12-31 15:40:00,244.62,244.67,244.35,244.46,7023.0,233.5158,233.5635,233.258,233.363,7023.0
2020-12-31 15:45:00,244.53,245.06,244.48,244.77,15306.0,233.4298,233.9358,233.3821,233.6589,15306.0
2020-12-31 15:50:00,244.98,245.34,244.88,244.88,15598.0,233.8594,234.2031,233.7639,233.7639,15598.0
2020-12-31 15:55:00,244.93,245.2,244.61,244.9,59221.0,233.8117,234.0694,233.5062,233.783,59221.0
2021-01-04 09:30:00,245.34,245.53,244.07,244.07,29200.0,234.2031,234.3844,232.9907,232.9907,29200.0
2021-01-04 09:35:00,243.8,244.15,243.38,243.54,6634.0,232.733,233.0671,232.332,232.4848,6634.0
2021-01-04 09:40:00,243.49,244.2,243.48,244.2,5364.0,232.437,233.1148,232.4275,233.1148,5364.0
2021-01-04 09:45:00,244.09,244.49,243.82,244.49,5007.0,233.0098,233.3917,232.7521,233.3917,5007.0
2021-01-04 09:50:00,244.54,244.73,244.17,244.56,4544.0,233.4394,233.6208,233.0862,233.4585,4544.0
2021-01-04 09:55:00,244.74,244.74,244.21,244.46,13310.0,233.6303,233.6303,233.1244,233.363,13310.0
2021-01-04 10:00:00,244.69,244.69,243.79,243.9,6083.0,233.5826,233.5826,232.7234,232.8284,6083.0
2021-01-04 10:05:00,243.75,243.75,243.04,243.47,10643.0,232.6852,232.6852,232.0075,232.418,10643.0
2021-01-04 10:10:00,243.47,243.83,242.92,243.03,8308.0,232.418,232.7616,231.8929,231.9979,8308.0
2021-01-04 10:15:00,243.01,243.05,242.68,242.89,7228.0,231.9788,232.017,231.6638,231.8643,7228.0
2021-01-04 10:20:00,242.78,243.1,242.72,242.89,4470.0,231.7593,232.0647,231.702,231.8643,4470.0
2021-01-04 10:25:00,243.02,243.09,242.68,242.92,5862.0,231.9884,232.0552,231.6638,231.8929,5862.0
2021-01-04 10:30:00,242.81,243.1,242.75,243.05,5817.0,231.7879,232.0647,231.7306,232.017,5817.0
2021-01-04 10:35:00,242.82,242.82,242.35,242.44,2036.0,231.7975,231.7975,231.3488,231.4347,2036.0
2021-01-04 10:40:00,242.52,242.92,242.52,242.77,2608.0,231.5111,231.8929,231.5111,231.7497,2608.0
2021-01-04 10:45:00,242.35,242.45,241.88,241.88,13039.0,231.3488,231.4443,230.9001,230.9001,13039.0
2021-01-04 10:50:00,242.02,242.19,241.0,241.0,4251.0,231.0338,231.1961,230.0601,230.0601,4251.0
2021-01-04 10:55:00,241.02,241.7,240.34,241.27,5464.0,230.0792,230.7283,229.43,230.3178,5464.0
2021-01-04 11:00:00,241.36,241.64,239.9,240.12,8093.0,230.4037,230.671,229.01,229.22,8093.0
2021-01-04 11:05:00,240.18,240.18,239.39,239.61,4706.0,229.2773,229.2773,228.5232,228.7332,4706.0
2021-01-04 11:10:00,239.24,239.98,238.9,239.84,7082.0,228.38,229.0864,228.0554,228.9527,7082.0
2021-01-04 11:15:00,239.62,239.71,238.96,239.38,6890.0,228.7427,228.8286,228.1127,228.5136,6890.0
2021-01-04 11:20:00,239.26,239.55,238.93,239.36,7944.0,228.3991,228.6759,228.084,228.4945,7944.0
2021-01-04 11:25:00,239.2,239.71,239.03,239.71,11040.0,228.3418,228.8286,228.1795,228.8286,11040.0
2021-01-04 11:30:00,239.62,240.2,239.49,239.75,14739.0,228.7427,229.2964,228.6186,228.8668,14739.0
2021-01-04 11:35:00,239.63,239.69,239.42,239.57,7453.0,228.7523,228.8095,228.5518,228.695,7453.0
2021-01-04 11:40:00,239.55,239.57,238.91,239.06,5738.0,228.6759,228.695,228.0649,228.2081,5738.0
2021-01-04 11:45:00,239.02,239.02,238.53,238.55,6446.0,228.17,228.17,227.7022,227.7213,6446.0
2021-01-04 11:50:00,238.56,238.65,237.61,237.61,5656.0,227.7308,227.8168,226.824,226.824,5656.0
2021-01-04 11:55:00,237.65,238.15,237.6,238.11,5269.0,226.8621,227.3394,226.8144,227.3013,5269.0
2021-01-04 12:00:00,238.03,238.27,237.74,237.92,6389.0,227.2249,227.454,226.9481,227.1199,6389.0
2021-01-04 12:05:00,238.1,238.19,237.45,237.56,2003.0,227.2917,227.3776,226.6712,226.7762,2003.0
2021-01-04 12:10:00,237.57,237.63,236.57,236.97,14375.0,226.7858,226.8431,225.8312,226.213,14375.0
2021-01-04 12:15:00,236.69,237.2,236.5,236.99,11845.0,225.9457,226.4326,225.7643,226.2321,11845.0
2021-01-04 12:20:00,236.81,237.63,236.81,237.63,4496.0,226.0603,226.8431,226.0603,226.8431,4496.0
2021-01-04 12:25:00,237.51,237.9,237.5,237.77,3223.0,226.7285,227.1008,226.719,226.9767,3223.0
2021-01-04 12:30:00,237.79,237.79,236.85,237.63,5167.0,226.9958,226.9958,226.0985,226.8431,5167.0
2021-01-04 12:35:00,237.7,237.71,236.53,237.01,8115.0,226.9099,226.9194,225.793,226.2512,8115.0
2021-01-04 12:40:00,236.92,236.93,236.26,236.45,4336.0,226.1653,226.1748,225.5352,225.7166,4336.0
2021-01-04 12:45:00,236.56,236.58,236.23,236.34,2825.0,225.8216,225.8407,225.5066,225.6116,2825.0
2021-01-04 12:50:00,236.43,237.38,236.39,237.38,1375.0,225.6975,226.6044,225.6593,226.6044,1375.0
2021-01-04 12:55:00,237.38,237.57,237.35,237.57,1660.0,226.6044,226.7858,226.5758,226.7858,1660.0
2021-01-04 13:00:00,237.5,237.95,237.44,237.93,3500.0,226.719,227.1485,226.6617,227.1294,3500.0
2021-01-04 13:05:00,237.81,238.16,237.7,238.15,2621.0,227.0149,227.349,226.9099,227.3394,2621.0
2021-01-04 13:10:00,238.24,238.53,238.11,238.48,3859.0,227.4254,227.7022,227.3013,227.6545,3859.0
2021-01-04 13:15:00,238.4,238.52,238.29,238.33,9666.0,227.5781,227.6927,227.4731,227.5113,9666.0
2021-01-04 13:20:00,238.29,238.55,238.0,238.37,8258.0,227.4731,227.7213,227.1963,227.5495,8258.0
2021-01-04 13:25:00,238.39,238.41,238.05,238.05,6117.0,227.5686,227.5876,227.244,227.244,6117.0
2021-01-04 13:30:00,237.96,237.98,237.74,237.82,2136.0,227.1581,227.1772,226.9481,227.0244,2136.0
2021-01-04 13:35:00,237.89,238.3,237.88,238.17,2131.0,227.0913,227.4826,227.0817,227.3585,2131.0
2021-01-04 13:40:00,238.24,238.35,237.81,238.04,6397.0,227.4254,227.5304,227.0149,227.2344,6397.0
2021-01-04 13:45:00,238.17,238.46,237.98,238.04,7972.0,227.3585,227.6354,227.1772,227.2344,7972.0
2021-01-04 13:50:00,238.23,238.59,237.86,238.59,2586.0,227.4158,227.7595,227.0626,227.7595,2586.0
2021-01-04 13:55:00,238.7,238.92,238.61,238.91,2149.0,227.8645,228.0745,227.7786,228.0649,2149.0
2021-01-04 14:00:00,238.89,238.89,238.66,238.72,1503.0,228.0459,228.0459,227.8263,227.8836,1503.0
2021-01-04 14:05:00,238.74,238.74,238.22,238.25,2858.0,227.9027,227.9027,227.4063,227.4349,2858.0
2021-01-04 14:10:00,238.18,238.18,237.98,238.14,2061.0,227.3681,227.3681,227.1772,227.3299,2061.0
2021-01-04 14:15:00,237.97,237.97,237.59,237.8,4014.0,227.1676,227.1676,226.8049,227.0053,4014.0
2021-01-04 14:20:00,237.68,237.85,237.38,237.85,3328.0,226.8908,227.0531,226.6044,227.0531,3328.0
2021-01-04 14:25:00,237.76,237.88,237.58,237.76,3181.0,226.9672,227.0817,226.7953,226.9672,3181.0
2021-01-04 14:30:00,237.61,237.66,237.0,237.03,4733.0,226.824,226.8717,226.2417,226.2703,4733.0
2021-01-04 14:35:00,236.73,237.36,236.61,237.36,3792.0,225.9839,226.5853,225.8694,226.5853,3792.0
2021-01-04 14:40:00,237.35,237.36,236.94,237.21,3961.0,226.5758,226.5853,226.1844,226.4421,3961.0
2021-01-04 14:45:00,237.2,237.72,237.2,237.31,1845.0,226.4326,226.929,226.4326,226.5376,1845.0
2021-01-04 14:50:00,237.33,237.56,237.13,237.56,2827.0,226.5567,226.7762,226.3658,226.7762,2827.0
2021-01-04 14:55:00,237.55,238.34,237.44,237.75,7656.0,226.7667,227.5208,226.6617,226.9576,7656.0
2021-01-04 15:00:00,238.02,238.02,237.37,237.37,2335.0,227.2153,227.2153,226.5949,226.5949,2335.0
2021-01-04 15:05:00,237.45,238.0,237.32,237.67,6748.0,226.6712,227.1963,226.5471,226.8812,6748.0
2021-01-04 15:10:00,237.68,238.13,237.61,237.77,5409.0,226.8908,227.3204,226.824,226.9767,5409.0
2021-01-04 15:15:00,237.76,237.83,237.2,237.33,4526.0,226.9672,227.034,226.4326,226.5567,4526.0
2021-01-04 15:20:00,237.39,237.71,237.39,237.71,3386.0,226.6139,226.9194,226.6139,226.9194,3386.0
2021-01-04 15:25:00,237.64,237.89,237.53,237.79,3149.0,226.8526,227.0913,226.7476,226.9958,3149.0
2021-01-04 15:30:00,237.9,238.12,237.68,238.0,11137.0,227.1008,227.3108,226.8908,227.1963,11137.0
2021-01-04 15:35:00,237.95,238.1,237.77,238.05,12215.0,227.1485,227.2917,226.9767,227.244,12215.0
2021-01-04 15:40:00,238.06,238.36,237.98,238.21,13108.0,227.2535,227.5399,227.1772,227.3967,13108.0
2021-01-04 15:45:00,238.15,239.57,238.15,239.57,7400.0,227.3394,228.695,227.3394,228.695,7400.0
2021-01-04 15:50:00,239.31,239.59,239.02,239.21,16383.0,228.4468,228.7141,228.17,228.3513,16383.0
2021-01-04 15:55:00,239.34,239.34,238.62,238.92,40791.0,228.4754,228.4754,227.7881,228.0745,40791.0
2021-01-05 09:30:00,239.36,239.36,238.25,239.0,23810.0,228.4945,228.4945,227.4349,228.1509,23810.0
2021-01-05 09:35:00,239.07,240.4,239.07,239.92,4937.0,228.2177,229.4873,228.2177,229.0291,4937.0
2021-01-05 09:40:00,239.96,241.04,238.73,239.01,31810.0,229.0673,230.0983,227.8931,228.1604,31810.0
2021-01-05 09:45:00,238.94,239.32,238.52,239.31,7247.0,228.0936,228.4563,227.6927,228.4468,7247.0
2021-01-05 09:50:00,239.52,240.37,239.52,240.29,2903.0,228.6473,229.4587,228.6473,229.3823,2903.0
2021-01-05 09:55:00,240.4,240.44,239.97,240.15,4512.0,229.4873,229.5255,229.0768,229.2487,4512.0
2021-01-05 10:00:00,240.33,241.44,240.29,241.42,5559.0,229.4205,230.4801,229.3823,230.461,5559.0
2021-01-05 10:05:00,241.42,241.54,240.64,240.85,23684.0,230.461,230.5756,229.7164,229.9169,23684.0
2021-01-05 10:10:00,241.17,241.44,240.88,241.26,6624.0,230.2224,230.4801,229.9455,230.3083,6624.0
2021-01-05 10:15:00,241.25,241.53,240.75,240.75,7265.0,230.2987,230.566,229.8214,229.8214,7265.0
2021-01-05 10:20:00,240.74,241.44,240.74,240.99,10177.0,229.8119,230.4801,229.8119,230.0505,10177.0
2021-01-05 10:25:00,240.91,241.4,240.75,240.95,9280.0,229.9742,230.4419,229.8214,230.0123,9280.0
2021-01-05 10:30:00,240.99,241.35,240.47,240.48,23482.0,230.0505,230.3942,229.5541,229.5637,23482.0
2021-01-05 10:35:00,240.37,240.95,240.3,240.54,15329.0,229.4587,230.0123,229.3919,229.621,15329.0
2021-01-05 10:40:00,240.6,240.64,240.09,240.3,15630.0,229.6782,229.7164,229.1914,229.3919,15630.0
2021-01-05 10:45:00,240.34,240.89,240.33,240.78,16854.0,229.43,229.9551,229.4205,229.8501,16854.0
2021-01-05 10:50:00,240.84,241.09,240.62,240.96,6029.0,229.9073,230.146,229.6973,230.0219,6029.0
2021-01-05 10:55:00,240.81,240.99,239.54,239.55,21114.0,229.8787,230.0505,228.6664,228.6759,21114.0
2021-01-05 11:00:00,239.54,240.13,239.49,239.86,13697.0,228.6664,229.2296,228.6186,228.9718,13697.0
2021-01-05 11:05:00,239.81,240.17,239.19,239.41,22128.0,228.9241,229.2678,228.3322,228.5423,22128.0
2021-01-05 11:10:00,239.47,239.89,239.11,239.64,20819.0,228.5995,229.0005,228.2559,228.7618,20819.0
2021-01-05 11:15:00,239.61,239.68,239.0,239.02,9775.0,228.7332,228.8,228.1509,228.17,9775.0
2021-01-05 11:20:00,239.03,239.15,238.68,238.83,5841.0,228.1795,228.2941,227.8454,227.9886,5841.0
2021-01-05 11:25:00,238.78,238.88,238.27,238.63,5612.0,227.9409,228.0363,227.454,227.7977,5612.0
2021-01-05 11:30:00,238.75,239.02,238.68,239.02,4201.0,227.9122,228.17,227.8454,228.17,4201.0
2021-01-05 11:35:00,239.03,239.59,238.9,239.59,11645.0,228.1795,228.7141,228.0554,228.7141,11645.0
2021-01-05 11:40:00,239.63,240.2,239.61,239.8,28199.0,228.7523,229.2964,228.7332,228.9145,28199.0
2021-01-05 11:45:00,239.82,239.84,238.79,239.0,4197.0,228.9336,228.9527,227.9504,228.1509,4197.0
2021-01-05 11:50:00,239.09,239.68,239.06,239.26,17582.0,228.2368,228.8,228.2081,228.3991,17582.0
2021-01-05 11:55:00,239.17,239.17,238.42,238.55,6237.0,228.3131,228.3131,227.5972,227.7213,6237.0
2021-01-05 12:00:00,238.71,238.87,238.56,238.85,4533.0,227.874,228.0268,227.7308,228.0077,4533.0
2021-01-05 12:05:00,238.89,239.51,238.89,239.41,2691.0,228.0459,228.6377,228.0459,228.5423,2691.0
2021-01-05 12:10:00,239.48,239.53,239.22,239.27,2544.0,228.6091,228.6568,228.3609,228.4086,2544.0
2021-01-05 12:15:00,239.31,239.5,239.13,239.31,4078.0,228.4468,228.6282,228.275,228.4468,4078.0
2021-01-05 12:20:00,239.38,239.48,239.21,239.25,1428.0,228.5136,228.6091,228.3513,228.3895,1428.0
2021-01-05 12:25:00,239.36,239.5,239.12,239.29,2823.0,228.4945,228.6282,228.2654,228.4277,2823.0
2021-01-05 12:30:00,239.34,239.38,239.27,239.32,2300.0,228.4754,228.5136,228.4086,228.4563,2300.0
2021-01-05 12:35:00,239.52,239.74,239.48,239.72,6633.0,228.6473,228.8573,228.6091,228.8382,6633.0
2021-01-05 12:40:00,239.62,239.62,239.21,239.21,2699.0,228.7427,228.7427,228.3513,228.3513,2699.0
2021-01-05 12:45:00,239.3,239.42,239.14,239.42,1643.0,228.4372,228.5518,228.2845,228.5518,1643.0
2021-01-05 12:50:00,239.55,239.61,239.4,239.4,1306.0,228.6759,228.7332,228.5327,228.5327,1306.0
2021-01-05 12:55:00,239.33,239.94,239.31,239.84,29100.0,228.4659,229.0482,228.4468,228.9527,29100.0
2021-01-05 13:00:00,239.87,240.15,239.86,240.15,2722.0,228.9814,229.2487,228.9718,229.2487,2722.0
2021-01-05 13:05:00,240.01,240.01,239.9,239.9,2611.0,229.115,229.115,229.01,229.01,2611.0
2021-01-05 13:10:00,239.97,240.1,239.88,240.09,3214.0,229.0768,229.2009,228.9909,229.1914,3214.0
2021-01-05 13:15:00,240.17,240.34,240.02,240.25,7646.0,229.2678,229.43,229.1246,229.3441,7646.0
2021-01-05 13:20:00,240.2,240.29,240.09,240.09,5007.0,229.2964,229.3823,229.1914,229.1914,5007.0
2021-01-05 13:25:00,239.93,239.93,239.48,239.49,3712.0,229.0386,229.0386,228.6091,228.6186,3712.0
2021-01-05 13:30:00,239.55,239.82,239.54,239.74,2343.0,228.6759,228.9336,228.6664,228.8573,2343.0
2021-01-05 13:35:00,239.73,239.87,239.72,239.81,3676.0,228.8477,228.9814,228.8382,228.9241,3676.0
2021-01-05 13:40:00,239.8,240.01,239.8,239.99,2555.0,228.9145,229.115,228.9145,229.0959,2555.0
2021-01-05 13:45:00,240.12,240.34,240.11,240.15,5853.0,229.22,229.43,229.2105,229.2487,5853.0
2021-01-05 13:50:00,240.18,240.22,239.85,240.06,1880.0,229.2773,229.3155,228.9623,229.1627,1880.0
2021-01-05 13:55:00,240.09,240.18,240.01,240.09,3426.0,229.1914,229.2773,229.115,229.1914,3426.0
2021-01-05 14:00:00,240.17,240.88,240.11,240.8,7242.0,229.2678,229.9455,229.2105,229.8692,7242.0
2021-01-05 14:05:00,240.83,241.14,240.68,241.14,4017.0,229.8978,230.1937,229.7546,230.1937,4017.0
2021-01-05 14:10:00,241.12,241.2,240.86,240.87,3584.0,230.1746,230.251,229.9264,229.936,3584.0
2021-01-05 14:15:00,240.95,241.22,240.91,241.04,18698.0,230.0123,230.2701,229.9742,230.0983,18698.0
2021-01-05 14:20:00,241.11,241.11,240.88,241.1,1037.0,230.1651,230.1651,229.9455,230.1555,1037.0
2021-01-05 14:25:00,241.1,241.2,241.05,241.09,2411.0,230.1555,230.251,230.1078,230.146,2411.0
2021-01-05 14:30:00,241.21,241.4,241.15,241.17,3548.0,230.2605,230.4419,230.2033,230.2224,3548.0
2021-01-05 14:35:00,241.11,241.2,240.84,240.88,5009.0,230.1651,230.251,229.9073,229.9455,5009.0
2021-01-05 14:40:00,240.95,240.99,240.73,240.77,4946.0,230.0123,230.0505,229.8023,229.8405,4946.0
2021-01-05 14:45:00,240.78,240.92,240.72,240.73,4043.0,229.8501,229.9837,229.7928,229.8023,4043.0
2021-01-05 14:50:00,240.65,240.74,240.39,240.67,3449.0,229.726,229.8119,229.4778,229.7451,3449.0
2021-01-05 14:55:00,240.69,240.71,240.44,240.59,5718.0,229.7641,229.7832,229.5255,229.6687,5718.0
2021-01-05 15:00:00,240.68,241.34,240.68,241.31,7677.0,229.7546,230.3846,229.7546,230.356,7677.0
2021-01-05 15:05:00,241.3,241.33,241.1,241.1,3194.0,230.3465,230.3751,230.1555,230.1555,3194.0
2021-01-05 15:10:00,241.07,241.13,240.89,240.89,6002.0,230.1269,230.1842,229.9551,229.9551,6002.0
2021-01-05 15:15:00,240.96,240.96,240.4,240.44,6634.0,230.0219,230.0219,229.4873,229.5255,6634.0
2021-01-05 15:20:00,240.38,240.5,240.02,240.21,6601.0,229.4682,229.5828,229.1246,229.3059,6601.0
2021-01-05 15:25:00,240.23,240.29,239.97,240.03,7701.0,229.325,229.3823,229.0768,229.1341,7701.0
2021-01-05 15:30:00,240.09,240.12,239.71,239.97,6249.0,229.1914,229.22,228.8286,229.0768,6249.0
2021-01-05 15:35:00,240.04,240.18,239.44,239.44,6398.0,229.1437,229.2773,228.5709,228.5709,6398.0
2021-01-05 15:40:00,239.55,240.31,239.43,240.25,8173.0,228.6759,229.4014,228.5613,229.3441,8173.0
2021-01-05 15:45:00,240.19,240.26,239.65,240.02,11899.0,229.2868,229.3537,228.7714,229.1246,11899.0
2021-01-05 15:50:00,240.07,240.2,239.55,239.67,20150.0,229.1723,229.2964,228.6759,228.7904,20150.0
2021-01-05 15:55:00,239.61,239.8,239.19,239.8,48169.0,228.7332,228.9145,228.3322,228.9145,48169.0
2021-01-06 09:30:00,238.88,239.94,237.98,238.9,22845.0,228.0363,229.0482,227.1772,228.0554,22845.0
2021-01-06 09:35:00,238.79,241.17,238.72,240.13,24464.0,227.9504,230.2224,227.8836,229.2296,24464.0
2021-01-06 09:40:00,239.54,239.68,237.74,238.97,18692.0,228.6664,228.8,226.9481,228.1222,18692.0
2021-01-06 09:45:00,238.78,239.25,238.15,238.48,18329.0,227.9409,228.3895,227.3394,227.6545,18329.0
2021-01-06 09:50:00,238.24,238.97,238.18,238.54,17057.0,227.4254,228.1222,227.3681,227.7117,17057.0
2021-01-06 09:55:00,238.65,238.77,237.73,238.26,25990.0,227.8168,227.9313,226.9385,227.4445,25990.0
2021-01-06 10:00:00,238.12,238.31,236.8,236.81,17945.0,227.3108,227.4922,226.0507,226.0603,17945.0
2021-01-06 10:05:00,236.81,238.51,236.81,238.44,19541.0,226.0603,227.6831,226.0603,227.6163,19541.0
2021-01-06 10:10:00,238.46,238.53,237.9,238.1,7635.0,227.6354,227.7022,227.1008,227.2917,7635.0
2021-01-06 10:15:00,238.1,238.11,237.33,237.34,12132.0,227.2917,227.3013,226.5567,226.5662,12132.0
2021-01-06 10:20:00,237.47,237.6,236.76,237.54,20156.0,226.6903,226.8144,226.0125,226.7571,20156.0
2021-01-06 10:25:00,237.41,238.79,237.35,238.79,20427.0,226.633,227.9504,226.5758,227.9504,20427.0
2021-01-06 10:30:00,238.66,239.2,238.27,239.12,12488.0,227.8263,228.3418,227.454,228.2654,12488.0
2021-01-06 10:35:00,239.13,239.2,238.33,238.33,11613.0,228.275,228.3418,227.5113,227.5113,11613.0
2021-01-06 10:40:00,238.51,238.79,238.35,238.79,17465.0,227.6831,227.9504,227.5304,227.9504,17465.0
2021-01-06 10:45:00,238.91,239.18,238.86,238.92,9958.0,228.0649,228.3227,228.0172,228.0745,9958.0
2021-01-06 10:50:00,239.14,239.14,238.57,238.81,16948.0,228.2845,228.2845,227.7404,227.9695,16948.0
2021-01-06 10:55:00,238.81,238.82,237.88,238.44,15262.0,227.9695,227.979,227.0817,227.6163,15262.0
2021-01-06 11:00:00,238.4,238.9,238.22,238.51,13806.0,227.5781,228.0554,227.4063,227.6831,13806.0
2021-01-06 11:05:00,238.39,238.83,238.29,238.78,16502.0,227.5686,227.9886,227.4731,227.9409,16502.0
2021-01-06 11:10:00,238.74,238.79,238.06,238.06,9533.0,227.9027,227.9504,227.2535,227.2535,9533.0
2021-01-06 11:15:00,238.07,238.6,237.75,237.84,16149.0,227.2631,227.769,226.9576,227.0435,16149.0
2021-01-06 11:20:00,237.84,237.91,237.63,237.71,11772.0,227.0435,227.1103,226.8431,226.9194,11772.0
2021-01-06 11:25:00,237.67,237.93,237.57,237.66,15237.0,226.8812,227.1294,226.7858,226.8717,15237.0
2021-01-06 11:30:00,237.66,237.89,237.56,237.74,10707.0,226.8717,227.0913,226.7762,226.9481,10707.0
2021-01-06 11:35:00,237.81,237.82,237.43,237.46,7631.0,227.0149,227.0244,226.6521,226.6808,7631.0
2021-01-06 11:40:00,237.49,237.59,237.0,237.37,8712.0,226.7094,226.8049,226.2417,226.5949,8712.0
2021-01-06 11:45:00,237.49,238.01,237.47,237.98,6931.0,226.7094,227.2058,226.6903,227.1772,6931.0
2021-01-06 11:50:00,237.95,237.95,237.27,237.37,11354.0,227.1485,227.1485,226.4994,226.5949,11354.0
2021-01-06 11:55:00,237.41,237.46,237.0,237.14,9008.0,226.633,226.6808,226.2417,226.3753,9008.0
2021-01-06 12:00:00,237.64,238.0,237.63,237.76,12702.0,226.8526,227.1963,226.8431,226.9672,12702.0
2021-01-06 12:05:00,237.98,238.0,237.65,237.7,13547.0,227.1772,227.1963,226.8621,226.9099,13547.0
2021-01-06 12:10:00,237.69,237.94,237.48,237.8,6551.0,226.9003,227.139,226.6999,227.0053,6551.0
2021-01-06 12:15:00,237.81,238.0,237.77,237.81,9687.0,227.0149,227.1963,226.9767,227.0149,9687.0
2021-01-06 12:20:00,238.0,238.0,237.51,237.52,12494.0,227.1963,227.1963,226.7285,226.738,12494.0
2021-01-06 12:25:00,237.51,237.72,237.34,237.67,8491.0,226.7285,226.929,226.5662,226.8812,8491.0
2021-01-06 12:30:00,237.65,237.86,237.54,237.82,9116.0,226.8621,227.0626,226.7571,227.0244,9116.0
2021-01-06 12:35:00,237.82,238.06,237.82,237.96,18420.0,227.0244,227.2535,227.0244,227.1581,18420.0
2021-01-06 12:40:00,237.94,237.99,237.82,237.82,10859.0,227.139,227.1867,227.0244,227.0244,10859.0
2021-01-06 12:45:00,237.81,238.0,237.8,237.84,9637.0,227.0149,227.1963,227.0053,227.0435,9637.0
2021-01-06 12:50:00,237.93,238.77,237.81,238.77,17013.0,227.1294,227.9313,227.0149,227.9313,17013.0
2021-01-06 12:55:00,238.74,239.87,238.74,239.83,6647.0,227.9027,228.9814,227.9027,228.9432,6647.0
2021-01-06 13:00:00,239.94,240.22,239.94,240.04,6795.0,229.0482,229.3155,229.0482,229.1437,6795.0
2021-01-06 13:05:00,240.04,240.55,240.0,240.37,32964.0,229.1437,229.6305,229.1055,229.4587,32964.0
2021-01-06 13:10:00,240.49,240.55,240.28,240.52,2439.0,229.5732,229.6305,229.3728,229.6019,2439.0
2021-01-06 13:15:00,240.52,240.91,240.52,240.8,4795.0,229.6019,229.9742,229.6019,229.8692,4795.0
2021-01-06 13:20:00,240.75,240.81,240.63,240.66,7503.0,229.8214,229.8787,229.7069,229.7355,7503.0
2021-01-06 13:25:00,240.66,240.83,240.54,240.77,8313.0,229.7355,229.8978,229.621,229.8405,8313.0
2021-01-06 13:30:00,240.96,241.19,240.85,240.96,7315.0,230.0219,230.2415,229.9169,230.0219,7315.0
2021-01-06 13:35:00,240.89,241.02,240.85,240.92,23455.0,229.9551,230.0792,229.9169,229.9837,23455.0
2021-01-06 13:40:00,240.92,241.61,240.92,241.35,59246.0,229.9837,230.6424,229.9837,230.3942,59246.0
2021-01-06 13:45:00,241.42,241.75,241.39,241.66,3367.0,230.461,230.776,230.4324,230.6901,3367.0
2021-01-06 13:50:00,241.82,241.95,241.68,241.81,7627.0,230.8429,230.967,230.7092,230.8333,7627.0
2021-01-06 13:55:00,241.81,241.93,241.3,241.37,7022.0,230.8333,230.9479,230.3465,230.4133,7022.0
2021-01-06 14:00:00,241.39,241.77,241.17,241.77,3511.0,230.4324,230.7951,230.2224,230.7951,3511.0
2021-01-06 14:05:00,241.67,241.72,241.35,241.63,3747.0,230.6997,230.7474,230.3942,230.6615,3747.0
2021-01-06 14:10:00,241.57,241.91,241.45,241.76,2457.0,230.6042,230.9288,230.4896,230.7856,2457.0
2021-01-06 14:15:00,241.77,241.79,240.51,240.75,5165.0,230.7951,230.8142,229.5923,229.8214,5165.0
2021-01-06 14:20:00,240.94,241.32,240.81,240.92,3967.0,230.0028,230.3655,229.8787,229.9837,3967.0
2021-01-06 14:25:00,240.74,240.85,240.34,240.45,2925.0,229.8119,229.9169,229.43,229.535,2925.0
2021-01-06 14:30:00,240.63,241.6,240.58,241.31,4885.0,229.7069,230.6328,229.6591,230.356,4885.0
2021-01-06 14:35:00,241.34,241.49,240.55,240.96,4735.0,230.3846,230.5278,229.6305,230.0219,4735.0
2021-01-06 14:40:00,240.71,242.08,240.7,241.87,6201.0,229.7832,231.0911,229.7737,230.8906,6201.0
2021-01-06 14:45:00,241.76,241.79,240.72,240.85,6173.0,230.7856,230.8142,229.7928,229.9169,6173.0
2021-01-06 14:50:00,241.01,241.31,240.63,241.31,3756.0,230.0696,230.356,229.7069,230.356,3756.0
2021-01-06 14:55:00,241.43,241.87,241.43,241.68,2561.0,230.4706,230.8906,230.4706,230.7092,2561.0
2021-01-06 15:00:00,241.82,241.82,241.02,241.15,6795.0,230.8429,230.8429,230.0792,230.2033,6795.0
2021-01-06 15:05:00,241.4,241.86,241.11,241.45,5108.0,230.4419,230.881,230.1651,230.4896,5108.0
2021-01-06 15:10:00,241.68,242.4,241.68,241.94,6977.0,230.7092,231.3965,230.7092,230.9574,6977.0
2021-01-06 15:15:00,242.01,242.17,241.79,242.16,4776.0,231.0242,231.177,230.8142,231.1674,4776.0
2021-01-06 15:20:00,242.14,242.32,241.42,241.43,7072.0,231.1483,231.3202,230.461,230.4706,7072.0
2021-01-06 15:25:00,241.29,242.52,241.22,242.43,8794.0,230.3369,231.5111,230.2701,231.4252,8794.0
2021-01-06 15:30:00,242.39,242.53,241.67,241.94,12296.0,231.387,231.5206,230.6997,230.9574,12296.0
2021-01-06 15:35:00,241.91,241.91,241.38,241.39,12370.0,230.9288,230.9288,230.4228,230.4324,12370.0
2021-01-06 15:40:00,241.49,242.0,241.44,241.67,20042.0,230.5278,231.0147,230.4801,230.6997,20042.0
2021-01-06 15:45:00,241.66,241.94,241.17,241.91,9956.0,230.6901,230.9574,230.2224,230.9288,9956.0
2021-01-06 15:50:00,241.78,242.12,241.36,241.95,39594.0,230.8047,231.1292,230.4037,230.967,39594.0
2021-01-06 15:55:00,241.96,242.72,241.82,242.54,105239.0,230.9765,231.702,230.8429,231.5302,105239.0
2021-01-07 09:30:00,242.79,244.15,242.74,243.33,29160.0,231.7688,233.0671,231.7211,232.2843,29160.0
2021-01-07 09:35:00,243.26,243.75,242.31,242.31,7643.0,232.2175,232.6852,231.3106,231.3106,7643.0
2021-01-07 09:40:00,241.9,242.06,240.97,240.98,14824.0,230.9192,231.072,230.0314,230.041,14824.0
2021-01-07 09:45:00,240.88,241.25,240.8,241.0,3802.0,229.9455,230.2987,229.8692,230.0601,3802.0
2021-01-07 09:50:00,240.76,240.99,239.87,239.99,3000.0,229.831,230.0505,228.9814,229.0959,3000.0
2021-01-07 09:55:00,239.88,240.65,239.65,240.37,10528.0,228.9909,229.726,228.7714,229.4587,10528.0
2021-01-07 10:00:00,240.56,241.63,240.33,241.62,10223.0,229.64,230.6615,229.4205,230.6519,10223.0
2021-01-07 10:05:00,241.4,241.53,240.82,241.53,2854.0,230.4419,230.566,229.8882,230.566,2854.0
2021-01-07 10:10:00,241.77,241.82,241.01,241.28,6285.0,230.7951,230.8429,230.0696,230.3274,6285.0
2021-01-07 10:15:00,241.29,242.36,241.23,242.36,5880.0,230.3369,231.3583,230.2796,231.3583,5880.0
2021-01-07 10:20:00,242.44,243.28,241.99,242.93,15857.0,231.4347,232.2366,231.0051,231.9025,15857.0
2021-01-07 10:25:00,243.05,243.42,242.96,242.96,2387.0,232.017,232.3702,231.9311,231.9311,2387.0
2021-01-07 10:30:00,243.05,243.35,243.01,243.35,1456.0,232.017,232.3034,231.9788,232.3034,1456.0
2021-01-07 10:35:00,243.43,243.62,243.14,243.14,2500.0,232.3798,232.5611,232.1029,232.1029,2500.0
2021-01-07 10:40:00,243.4,243.8,243.21,243.76,2787.0,232.3511,232.733,232.1698,232.6948,2787.0
2021-01-07 10:45:00,243.73,244.17,243.69,244.07,3974.0,232.6662,233.0862,232.628,232.9907,3974.0
2021-01-07 10:50:00,244.12,244.23,243.72,243.74,3778.0,233.0384,233.1435,232.6566,232.6757,3778.0
2021-01-07 10:55:00,243.61,243.71,243.51,243.66,2336.0,232.5516,232.6471,232.4561,232.5993,2336.0
2021-01-07 11:00:00,243.58,244.0,243.43,243.43,16499.0,232.523,232.9239,232.3798,232.3798,16499.0
2021-01-07 11:05:00,243.38,243.47,243.15,243.15,1757.0,232.332,232.418,232.1125,232.1125,1757.0
2021-01-07 11:10:00,243.18,243.27,243.07,243.22,1940.0,232.1411,232.227,232.0361,232.1793,1940.0
2021-01-07 11:15:00,243.23,243.45,243.0,243.34,1620.0,232.1888,232.3989,231.9693,232.2939,1620.0
2021-01-07 11:20:00,243.45,243.45,243.15,243.15,951.0,232.3989,232.3989,232.1125,232.1125,951.0
2021-01-07 11:25:00,243.18,243.21,242.69,242.82,17680.0,232.1411,232.1698,231.6734,231.7975,17680.0
2021-01-07 11:30:00,243.0,243.42,243.0,243.34,1944.0,231.9693,232.3702,231.9693,232.2939,1944.0
2021-01-07 11:35:00,243.24,243.4,243.19,243.3,1354.0,232.1984,232.3511,232.1507,232.2557,1354.0
2021-01-07 11:40:00,243.31,243.31,243.17,243.3,830.0,232.2652,232.2652,232.1316,232.2557,830.0
2021-01-07 11:45:00,243.18,243.33,243.12,243.33,2006.0,232.1411,232.2843,232.0838,232.2843,2006.0
2021-01-07 11:50:00,243.45,243.49,242.99,243.08,1647.0,232.3989,232.437,231.9597,232.0457,1647.0
2021-01-07 11:55:00,243.08,243.28,243.06,243.18,1129.0,232.0457,232.2366,232.0266,232.1411,1129.0
2021-01-07 12:00:00,243.23,243.45,243.23,243.43,3189.0,232.1888,232.3989,232.1888,232.3798,3189.0
2021-01-07 12:05:00,243.28,243.34,243.19,243.25,834.0,232.2366,232.2939,232.1507,232.2079,834.0
2021-01-07 12:10:00,243.29,243.29,243.04,243.07,2165.0,232.2461,232.2461,232.0075,232.0361,2165.0
2021-01-07 12:15:00,243.05,243.06,242.79,242.81,1125.0,232.017,232.0266,231.7688,231.7879,1125.0
2021-01-07 12:20:00,242.74,242.77,242.73,242.74,706.0,231.7211,231.7497,231.7115,231.7211,706.0
2021-01-07 12:25:00,242.66,242.73,242.6,242.68,944.0,231.6447,231.7115,231.5874,231.6638,944.0
2021-01-07 12:30:00,242.65,243.23,242.65,243.19,3991.0,231.6352,232.1888,231.6352,232.1507,3991.0
2021-01-07 12:35:00,243.17,243.17,242.99,243.05,1714.0,232.1316,232.1316,231.9597,232.017,1714.0
2021-01-07 12:40:00,243.12,243.12,242.84,242.84,1603.0,232.0838,232.0838,231.8166,231.8166,1603.0
2021-01-07 12:45:00,242.71,242.81,242.7,242.8,843.0,231.6925,231.7879,231.6829,231.7784,843.0
2021-01-07 12:50:00,242.8,243.61,242.79,243.61,4108.0,231.7784,232.5516,231.7688,232.5516,4108.0
2021-01-07 12:55:00,243.6,243.62,243.41,243.41,2700.0,232.5421,232.5611,232.3607,232.3607,2700.0
2021-01-07 13:00:00,243.56,243.84,243.5,243.79,2805.0,232.5039,232.7712,232.4466,232.7234,2805.0
2021-01-07 13:05:00,243.72,243.72,242.91,242.91,6715.0,232.6566,232.6566,231.8834,231.8834,6715.0
2021-01-07 13:10:00,242.93,243.13,242.86,242.86,5971.0,231.9025,232.0934,231.8356,231.8356,5971.0
2021-01-07 13:15:00,242.91,242.98,242.69,242.77,1973.0,231.8834,231.9502,231.6734,231.7497,1973.0
2021-01-07 13:20:00,242.85,242.85,242.75,242.83,1315.0,231.8261,231.8261,231.7306,231.807,1315.0
2021-01-07 13:25:00,242.71,242.82,242.64,242.77,3230.0,231.6925,231.7975,231.6256,231.7497,3230.0
2021-01-07 13:30:00,242.85,242.95,242.61,242.61,5585.0,231.8261,231.9216,231.597,231.597,5585.0
2021-01-07 13:35:00,242.61,242.99,242.57,242.97,2351.0,231.597,231.9597,231.5588,231.9407,2351.0
2021-01-07 13:40:00,242.91,242.97,242.88,242.93,1826.0,231.8834,231.9407,231.8547,231.9025,1826.0
2021-01-07 13:45:00,242.99,242.99,242.7,242.81,2890.0,231.9597,231.9597,231.6829,231.7879,2890.0
2021-01-07 13:50:00,242.84,243.01,242.84,242.94,2272.0,231.8166,231.9788,231.8166,231.912,2272.0
2021-01-07 13:55:00,242.9,243.12,242.87,242.92,1504.0,231.8738,232.0838,231.8452,231.8929,1504.0
2021-01-07 14:00:00,242.95,243.19,242.95,243.19,1912.0,231.9216,232.1507,231.9216,232.1507,1912.0
2021-01-07 14:05:00,243.18,243.26,242.82,243.02,3462.0,232.1411,232.2175,231.7975,231.9884,3462.0
2021-01-07 14:10:00,242.81,242.83,242.5,242.83,5381.0,231.7879,231.807,231.492,231.807,5381.0
2021-01-07 14:15:00,242.81,242.81,242.38,242.6,5522.0,231.7879,231.7879,231.3774,231.5874,5522.0
2021-01-07 14:20:00,242.5,242.56,242.37,242.41,4901.0,231.492,231.5493,231.3679,231.4061,4901.0
2021-01-07 14:25:00,242.4,242.51,242.28,242.5,6996.0,231.3965,231.5015,231.282,231.492,6996.0
2021-01-07 14:30:00,242.55,242.7,242.55,242.67,3407.0,231.5397,231.6829,231.5397,231.6543,3407.0
2021-01-07 14:35:00,242.71,242.73,242.43,242.56,6282.0,231.6925,231.7115,231.4252,231.5493,6282.0
2021-01-07 14:40:00,242.56,242.57,242.3,242.52,5198.0,231.5493,231.5588,231.3011,231.5111,5198.0
2021-01-07 14:45:00,242.51,242.66,242.32,242.33,5800.0,231.5015,231.6447,231.3202,231.3297,5800.0
2021-01-07 14:50:00,242.4,242.52,242.17,242.45,8170.0,231.3965,231.5111,231.177,231.4443,8170.0
2021-01-07 14:55:00,242.53,242.86,242.49,242.73,3938.0,231.5206,231.8356,231.4824,231.7115,3938.0
2021-01-07 15:00:00,242.81,242.95,242.15,242.95,11425.0,231.7879,231.9216,231.1579,231.9216,11425.0
2021-01-07 15:05:00,243.01,243.02,242.84,242.91,3475.0,231.9788,231.9884,231.8166,231.8834,3475.0
2021-01-07 15:10:00,242.83,242.91,242.37,242.45,7187.0,231.807,231.8834,231.3679,231.4443,7187.0
2021-01-07 15:15:00,242.52,242.62,242.38,242.52,4766.0,231.5111,231.6065,231.3774,231.5111,4766.0
2021-01-07 15:20:00,242.57,242.82,242.53,242.75,1900.0,231.5588,231.7975,231.5206,231.7306,1900.0
2021-01-07 15:25:00,242.8,242.8,242.65,242.67,3614.0,231.7784,231.7784,231.6352,231.6543,3614.0
2021-01-07 15:30:00,242.7,243.04,242.59,243.04,5125.0,231.6829,232.0075,231.5779,232.0075,5125.0
2021-01-07 15:35:00,242.94,243.49,242.94,243.39,13504.0,231.912,232.437,231.912,232.3416,13504.0
2021-01-07 15:40:00,243.34,243.39,243.01,243.24,5937.0,232.2939,232.3416,231.9788,232.1984,5937.0
2021-01-07 15:45:00,243.19,243.37,243.09,243.09,18777.0,232.1507,232.3225,232.0552,232.0552,18777.0
2021-01-07 15:50:00,242.83,244.02,242.81,244.02,13985.0,231.807,232.943,231.7879,232.943,13985.0
2021-01-07 15:55:00,244.03,244.06,243.54,243.76,43472.0,232.9525,232.9812,232.4848,232.6948,43472.0
2021-01-08 09:30:00,244.59,244.7,243.37,244.11,18740.0,233.4871,233.5921,232.3225,233.0289,18740.0
2021-01-08 09:35:00,243.9,245.77,243.9,245.44,18397.0,232.8284,234.6135,232.8284,234.2985,18397.0
2021-01-08 09:40:00,245.63,246.12,245.16,246.0,27946.0,234.4799,234.9477,234.0312,234.8331,27946.0
2021-01-08 09:45:00,246.0,246.19,244.97,245.89,7914.0,234.8331,235.0145,233.8499,234.7281,7914.0
2021-01-08 09:50:00,245.49,246.12,245.44,245.96,5325.0,234.3463,234.9477,234.2985,234.7949,5325.0
2021-01-08 09:55:00,245.96,246.22,245.85,246.14,10061.0,234.7949,235.0431,234.6899,234.9668,10061.0
2021-01-08 10:00:00,246.23,246.5,245.89,246.42,6398.0,235.0527,235.3104,234.7281,235.234,6398.0
2021-01-08 10:05:00,246.4,246.45,246.24,246.38,3643.0,235.2149,235.2627,235.0622,235.1959,3643.0
2021-01-08 10:10:00,246.31,246.55,246.17,246.36,3848.0,235.129,235.3581,234.9954,235.1768,3848.0
2021-01-08 10:15:00,246.4,247.44,246.4,247.22,17635.0,235.2149,236.2077,235.2149,235.9977,17635.0
2021-01-08 10:20:00,247.11,247.11,246.35,246.57,2037.0,235.8927,235.8927,235.1672,235.3772,2037.0
2021-01-08 10:25:00,246.56,246.84,245.43,245.44,3150.0,235.3677,235.635,234.289,234.2985,3150.0
2021-01-08 10:30:00,245.6,245.82,244.95,245.13,7058.0,234.4513,234.6613,233.8308,234.0026,7058.0
2021-01-08 10:35:00,245.01,245.6,244.97,245.06,24529.0,233.888,234.4513,233.8499,233.9358,24529.0
2021-01-08 10:40:00,245.06,245.24,244.87,245.13,3193.0,233.9358,234.1076,233.7544,234.0026,3193.0
2021-01-08 10:45:00,245.14,245.36,245.13,245.32,3589.0,234.0121,234.2222,234.0026,234.184,3589.0
2021-01-08 10:50:00,245.17,245.32,245.04,245.32,2766.0,234.0408,234.184,233.9167,234.184,2766.0
2021-01-08 10:55:00,245.18,245.69,245.18,245.32,6962.0,234.0503,234.5372,234.0503,234.184,6962.0
2021-01-08 11:00:00,245.44,245.88,245.35,245.88,5009.0,234.2985,234.7186,234.2126,234.7186,5009.0
2021-01-08 11:05:00,245.93,246.18,245.92,246.05,11262.0,234.7663,235.0049,234.7567,234.8808,11262.0
2021-01-08 11:10:00,246.09,246.54,246.05,246.54,4200.0,234.919,235.3486,234.8808,235.3486,4200.0
2021-01-08 11:15:00,246.51,246.51,246.21,246.41,6446.0,235.32,235.32,235.0336,235.2245,6446.0
2021-01-08 11:20:00,246.46,246.59,246.17,246.26,4891.0,235.2722,235.3963,234.9954,235.0813,4891.0
2021-01-08 11:25:00,246.29,246.45,245.98,246.21,4756.0,235.1099,235.2627,234.814,235.0336,4756.0
2021-01-08 11:30:00,246.16,246.17,245.38,245.39,3618.0,234.9858,234.9954,234.2413,234.2508,3618.0
2021-01-08 11:35:00,245.32,245.53,245.04,245.24,5095.0,234.184,234.3844,233.9167,234.1076,5095.0
2021-01-08 11:40:00,245.16,245.2,244.91,245.05,7235.0,234.0312,234.0694,233.7926,233.9262,7235.0
2021-01-08 11:45:00,245.25,245.25,245.03,245.03,3402.0,234.1172,234.1172,233.9071,233.9071,3402.0
2021-01-08 11:50:00,244.98,245.0,244.83,244.95,5055.0,233.8594,233.8785,233.7162,233.8308,5055.0
2021-01-08 11:55:00,244.96,245.24,244.92,244.96,10228.0,233.8403,234.1076,233.8021,233.8403,10228.0
2021-01-08 12:00:00,245.04,245.19,244.75,244.75,2752.0,233.9167,234.0599,233.6398,233.6398,2752.0
2021-01-08 12:05:00,244.79,244.89,244.4,244.4,7736.0,233.678,233.7735,233.3057,233.3057,7736.0
2021-01-08 12:10:00,244.4,244.44,244.22,244.41,18995.0,233.3057,233.3439,233.1339,233.3153,18995.0
2021-01-08 12:15:00,244.38,244.4,244.18,244.18,2433.0,233.2866,233.3057,233.0957,233.0957,2433.0
2021-01-08 12:20:00,244.25,244.33,244.15,244.3,3202.0,233.1625,233.2389,233.0671,233.2103,3202.0
2021-01-08 12:25:00,244.39,244.48,244.38,244.41,2096.0,233.2962,233.3821,233.2866,233.3153,2096.0
2021-01-08 12:30:00,244.39,244.39,244.02,244.06,5002.0,233.2962,233.2962,232.943,232.9812,5002.0
2021-01-08 12:35:00,244.16,244.16,243.83,243.97,7225.0,233.0766,233.0766,232.7616,232.8953,7225.0
2021-01-08 12:40:00,243.89,244.04,243.81,243.81,4871.0,232.8189,232.9621,232.7425,232.7425,4871.0
2021-01-08 12:45:00,243.75,243.92,243.48,243.66,4494.0,232.6852,232.8475,232.4275,232.5993,4494.0
2021-01-08 12:50:00,243.62,243.63,243.26,243.27,3430.0,232.5611,232.5707,232.2175,232.227,3430.0
2021-01-08 12:55:00,243.31,243.31,243.08,243.27,7120.0,232.2652,232.2652,232.0457,232.227,7120.0
2021-01-08 13:00:00,243.26,243.26,242.99,243.03,6286.0,232.2175,232.2175,231.9597,231.9979,6286.0
2021-01-08 13:05:00,243.09,243.65,242.93,243.6,15051.0,232.0552,232.5898,231.9025,232.5421,15051.0
2021-01-08 13:10:00,243.65,243.73,243.59,243.69,26075.0,232.5898,232.6662,232.5325,232.628,26075.0
2021-01-08 13:15:00,243.7,243.75,243.25,243.31,16954.0,232.6375,232.6852,232.2079,232.2652,16954.0
2021-01-08 13:20:00,243.02,243.09,242.32,242.46,3831.0,231.9884,232.0552,231.3202,231.4538,3831.0
2021-01-08 13:25:00,242.52,242.86,242.52,242.68,4702.0,231.5111,231.8356,231.5111,231.6638,4702.0
2021-01-08 13:30:00,242.65,242.76,242.42,242.42,2080.0,231.6352,231.7402,231.4156,231.4156,2080.0
2021-01-08 13:35:00,242.61,242.61,241.64,242.08,3307.0,231.597,231.597,230.671,231.0911,3307.0
2021-01-08 13:40:00,241.93,242.13,241.68,242.0,6248.0,230.9479,231.1388,230.7092,231.0147,6248.0
2021-01-08 13:45:00,242.07,242.28,241.96,242.28,2635.0,231.0815,231.282,230.9765,231.282,2635.0
2021-01-08 13:50:00,242.38,242.6,242.38,242.6,1600.0,231.3774,231.5874,231.3774,231.5874,1600.0
2021-01-08 13:55:00,242.56,242.77,242.12,242.22,3132.0,231.5493,231.7497,231.1292,231.2247,3132.0
2021-01-08 14:00:00,242.35,242.7,242.35,242.53,1901.0,231.3488,231.6829,231.3488,231.5206,1901.0
2021-01-08 14:05:00,242.62,242.9,242.61,242.88,3631.0,231.6065,231.8738,231.597,231.8547,3631.0
2021-01-08 14:10:00,242.96,243.26,242.55,242.55,5874.0,231.9311,232.2175,231.5397,231.5397,5874.0
2021-01-08 14:15:00,242.55,242.64,242.32,242.44,7674.0,231.5397,231.6256,231.3202,231.4347,7674.0
2021-01-08 14:20:00,242.44,242.44,242.19,242.34,3861.0,231.4347,231.4347,231.1961,231.3392,3861.0
2021-01-08 14:25:00,242.34,242.66,242.24,242.44,5639.0,231.3392,231.6447,231.2438,231.4347,5639.0
2021-01-08 14:30:00,242.44,242.59,242.24,242.37,11958.0,231.4347,231.5779,231.2438,231.3679,11958.0
2021-01-08 14:35:00,242.37,242.37,242.08,242.08,10716.0,231.3679,231.3679,231.0911,231.0911,10716.0
2021-01-08 14:40:00,242.09,242.15,241.91,242.03,4930.0,231.1006,231.1579,230.9288,231.0433,4930.0
2021-01-08 14:45:00,241.97,242.53,241.93,242.49,9328.0,230.986,231.5206,230.9479,231.4824,9328.0
2021-01-08 14:50:00,242.51,243.04,242.5,242.55,13716.0,231.5015,232.0075,231.492,231.5397,13716.0
2021-01-08 14:55:00,242.55,242.69,242.5,242.51,8019.0,231.5397,231.6734,231.492,231.5015,8019.0
2021-01-08 15:00:00,242.59,243.03,242.52,242.97,5708.0,231.5779,231.9979,231.5111,231.9407,5708.0
2021-01-08 15:05:00,242.87,243.22,242.87,243.19,4848.0,231.8452,232.1793,231.8452,232.1507,4848.0
2021-01-08 15:10:00,243.13,243.13,242.6,242.72,7709.0,232.0934,232.0934,231.5874,231.702,7709.0
2021-01-08 15:15:00,242.75,242.86,242.43,242.69,22586.0,231.7306,231.8356,231.4252,231.6734,22586.0
2021-01-08 15:20:00,242.75,242.96,242.67,242.75,5898.0,231.7306,231.9311,231.6543,231.7306,5898.0
2021-01-08 15:25:00,242.71,243.24,242.71,243.24,13045.0,231.6925,232.1984,231.6925,232.1984,13045.0
2021-01-08 15:30:00,243.24,243.36,242.92,243.24,11622.0,232.1984,232.3129,231.8929,232.1984,11622.0
2021-01-08 15:35:00,243.28,243.35,243.0,243.34,8679.0,232.2366,232.3034,231.9693,232.2939,8679.0
2021-01-08 15:40:00,243.37,243.8,243.33,243.76,11390.0,232.3225,232.733,232.2843,232.6948,11390.0
2021-01-08 15:45:00,243.8,243.99,243.69,243.9,15092.0,232.733,232.9143,232.628,232.8284,15092.0
2021-01-08 15:50:00,243.92,244.4,243.75,243.83,19243.0,232.8475,233.3057,232.6852,232.7616,19243.0
2021-01-08 15:55:00,243.87,244.5,243.61,243.81,81102.0,232.7998,233.4012,232.5516,232.7425,81102.0
2021-01-11 09:30:00,242.62,243.16,242.27,242.66,25371.0,231.6065,232.122,231.2724,231.6447,25371.0
2021-01-11 09:35:00,242.26,243.3,242.16,243.3,5430.0,231.2629,232.2557,231.1674,232.2557,5430.0
2021-01-11 09:40:00,242.72,243.33,242.58,243.16,23386.0,231.702,232.2843,231.5684,232.122,23386.0
2021-01-11 09:45:00,243.14,243.17,242.0,242.0,4807.0,232.1029,232.1316,231.0147,231.0147,4807.0
2021-01-11 09:50:00,241.85,242.31,241.62,241.99,3484.0,230.8715,231.3106,230.6519,231.0051,3484.0
2021-01-11 09:55:00,241.85,241.91,241.65,241.91,2500.0,230.8715,230.9288,230.6806,230.9288,2500.0
2021-01-11 10:00:00,241.86,242.03,241.46,241.46,1923.0,230.881,231.0433,230.4992,230.4992,1923.0
2021-01-11 10:05:00,241.08,241.15,240.9,241.14,5867.0,230.1364,230.2033,229.9646,230.1937,5867.0
2021-01-11 10:10:00,241.05,241.25,241.05,241.22,414.0,230.1078,230.2987,230.1078,230.2701,414.0
2021-01-11 10:15:00,241.28,241.53,241.05,241.24,1417.0,230.3274,230.566,230.1078,230.2892,1417.0
2021-01-11 10:20:00,241.14,241.53,240.96,241.44,900.0,230.1937,230.566,230.0219,230.4801,900.0
2021-01-11 10:25:00,241.49,241.79,241.49,241.57,1200.0,230.5278,230.8142,230.5278,230.6042,1200.0
2021-01-11 10:30:00,241.66,241.66,241.19,241.65,987.0,230.6901,230.6901,230.2415,230.6806,987.0
2021-01-11 10:35:00,241.39,241.55,241.38,241.55,1885.0,230.4324,230.5851,230.4228,230.5851,1885.0
2021-01-11 10:40:00,241.7,241.7,241.53,241.67,702.0,230.7283,230.7283,230.566,230.6997,702.0
2021-01-11 10:45:00,241.54,241.54,241.18,241.26,1566.0,230.5756,230.5756,230.2319,230.3083,1566.0
2021-01-11 10:50:00,241.23,241.34,241.08,241.28,2907.0,230.2796,230.3846,230.1364,230.3274,2907.0
2021-01-11 10:55:00,241.16,241.41,241.16,241.27,1549.0,230.2128,230.4515,230.2128,230.3178,1549.0
2021-01-11 11:00:00,241.4,241.44,241.06,241.15,600.0,230.4419,230.4801,230.1174,230.2033,600.0
2021-01-11 11:05:00,241.24,241.43,241.24,241.43,2324.0,230.2892,230.4706,230.2892,230.4706,2324.0
2021-01-11 11:10:00,241.43,241.43,240.94,241.38,5152.0,230.4706,230.4706,230.0028,230.4228,5152.0
2021-01-11 11:15:00,241.45,242.17,241.45,241.99,24941.0,230.4896,231.177,230.4896,231.0051,24941.0
2021-01-11 11:20:00,241.94,242.26,241.87,242.26,1290.0,230.9574,231.2629,230.8906,231.2629,1290.0
2021-01-11 11:25:00,242.33,242.75,242.32,242.75,3994.0,231.3297,231.7306,231.3202,231.7306,3994.0
2021-01-11 11:30:00,242.7,242.73,242.57,242.61,2901.0,231.6829,231.7115,231.5588,231.597,2901.0
2021-01-11 11:35:00,242.57,242.76,242.47,242.67,3489.0,231.5588,231.7402,231.4633,231.6543,3489.0
2021-01-11 11:40:00,242.57,242.6,242.41,242.41,1136.0,231.5588,231.5874,231.4061,231.4061,1136.0
2021-01-11 11:45:00,242.42,242.44,242.28,242.42,2776.0,231.4156,231.4347,231.282,231.4156,2776.0
2021-01-11 11:50:00,242.31,242.44,242.26,242.42,2785.0,231.3106,231.4347,231.2629,231.4156,2785.0
2021-01-11 11:55:00,242.43,242.55,242.38,242.52,3303.0,231.4252,231.5397,231.3774,231.5111,3303.0
2021-01-11 12:00:00,242.51,242.51,242.32,242.47,2197.0,231.5015,231.5015,231.3202,231.4633,2197.0
2021-01-11 12:05:00,242.73,242.73,242.47,242.59,1684.0,231.7115,231.7115,231.4633,231.5779,1684.0
2021-01-11 12:10:00,242.57,242.82,242.56,242.72,2985.0,231.5588,231.7975,231.5493,231.702,2985.0
2021-01-11 12:15:00,242.73,242.75,242.58,242.65,1578.0,231.7115,231.7306,231.5684,231.6352,1578.0
2021-01-11 12:20:00,242.48,242.6,242.47,242.54,1600.0,231.4729,231.5874,231.4633,231.5302,1600.0
2021-01-11 12:25:00,242.35,242.54,242.35,242.43,1800.0,231.3488,231.5302,231.3488,231.4252,1800.0
2021-01-11 12:30:00,242.53,242.85,242.53,242.81,3350.0,231.5206,231.8261,231.5206,231.7879,3350.0
2021-01-11 12:35:00,242.83,242.83,242.7,242.76,4452.0,231.807,231.807,231.6829,231.7402,4452.0
2021-01-11 12:40:00,242.79,242.79,242.66,242.73,3035.0,231.7688,231.7688,231.6447,231.7115,3035.0
2021-01-11 12:45:00,242.92,242.94,242.72,242.72,2400.0,231.8929,231.912,231.702,231.702,2400.0
2021-01-11 12:50:00,242.73,242.79,242.6,242.61,1600.0,231.7115,231.7688,231.5874,231.597,1600.0
2021-01-11 12:55:00,242.76,242.76,242.59,242.64,1804.0,231.7402,231.7402,231.5779,231.6256,1804.0
2021-01-11 13:00:00,242.66,242.82,242.6,242.65,2053.0,231.6447,231.7975,231.5874,231.6352,2053.0
2021-01-11 13:05:00,242.62,242.62,242.35,242.35,1200.0,231.6065,231.6065,231.3488,231.3488,1200.0
2021-01-11 13:10:00,242.35,242.61,242.34,242.61,4998.0,231.3488,231.597,231.3392,231.597,4998.0
2021-01-11 13:15:00,242.67,242.67,242.33,242.37,3782.0,231.6543,231.6543,231.3297,231.3679,3782.0
2021-01-11 13:20:00,242.33,242.41,242.12,242.35,1800.0,231.3297,231.4061,231.1292,231.3488,1800.0
2021-01-11 13:25:00,242.31,242.31,242.03,242.08,1100.0,231.3106,231.3106,231.0433,231.0911,1100.0
2021-01-11 13:30:00,242.08,242.16,242.01,242.16,1501.0,231.0911,231.1674,231.0242,231.1674,1501.0
2021-01-11 13:35:00,242.07,242.22,242.07,242.19,1312.0,231.0815,231.2247,231.0815,231.1961,1312.0
2021-01-11 13:40:00,242.16,242.16,241.87,241.87,1894.0,231.1674,231.1674,230.8906,230.8906,1894.0
2021-01-11 13:45:00,241.87,241.87,241.34,241.37,1981.0,230.8906,230.8906,230.3846,230.4133,1981.0
2021-01-11 13:50:00,241.61,241.71,241.58,241.58,524.0,230.6424,230.7378,230.6137,230.6137,524.0
2021-01-11 13:55:00,241.69,241.73,241.5,241.71,1261.0,230.7188,230.7569,230.5374,230.7378,1261.0
2021-01-11 14:00:00,241.7,241.77,241.61,241.73,1783.0,230.7283,230.7951,230.6424,230.7569,1783.0
2021-01-11 14:05:00,241.75,241.76,241.54,241.57,11582.0,230.776,230.7856,230.5756,230.6042,11582.0
2021-01-11 14:10:00,241.54,241.58,241.28,241.36,5383.0,230.5756,230.6137,230.3274,230.4037,5383.0
2021-01-11 14:15:00,241.4,241.58,241.19,241.19,7724.0,230.4419,230.6137,230.2415,230.2415,7724.0
2021-01-11 14:20:00,241.2,241.34,240.84,240.9,2895.0,230.251,230.3846,229.9073,229.9646,2895.0
2021-01-11 14:25:00,240.99,241.05,240.92,240.96,1735.0,230.0505,230.1078,229.9837,230.0219,1735.0
2021-01-11 14:30:00,240.91,241.21,240.84,241.14,1951.0,229.9742,230.2605,229.9073,230.1937,1951.0
2021-01-11 14:35:00,241.02,241.06,240.79,240.79,1044.0,230.0792,230.1174,229.8596,229.8596,1044.0
2021-01-11 14:40:00,240.83,241.32,240.83,241.32,2423.0,229.8978,230.3655,229.8978,230.3655,2423.0
2021-01-11 14:45:00,241.27,241.5,241.24,241.5,899.0,230.3178,230.5374,230.2892,230.5374,899.0
2021-01-11 14:50:00,241.51,241.76,241.44,241.74,5369.0,230.5469,230.7856,230.4801,230.7665,5369.0
2021-01-11 14:55:00,242.03,242.31,242.02,242.06,1440.0,231.0433,231.3106,231.0338,231.072,1440.0
2021-01-11 15:00:00,242.11,242.34,242.01,242.29,2901.0,231.1197,231.3392,231.0242,231.2915,2901.0
2021-01-11 15:05:00,242.19,242.26,241.89,241.89,2388.0,231.1961,231.2629,230.9097,230.9097,2388.0
2021-01-11 15:10:00,242.02,242.02,241.67,241.75,2801.0,231.0338,231.0338,230.6997,230.776,2801.0
2021-01-11 15:15:00,241.83,241.83,241.48,241.51,670.0,230.8524,230.8524,230.5183,230.5469,670.0
2021-01-11 15:20:00,241.48,241.58,241.33,241.53,1969.0,230.5183,230.6137,230.3751,230.566,1969.0
2021-01-11 15:25:00,241.64,241.77,241.44,241.49,2206.0,230.671,230.7951,230.4801,230.5278,2206.0
2021-01-11 15:30:00,241.48,241.71,241.44,241.53,3605.0,230.5183,230.7378,230.4801,230.566,3605.0
2021-01-11 15:35:00,241.53,241.62,241.1,241.1,2578.0,230.566,230.6519,230.1555,230.1555,2578.0
2021-01-11 15:40:00,241.05,241.52,241.0,241.25,3569.0,230.1078,230.5565,230.0601,230.2987,3569.0
2021-01-11 15:45:00,241.5,241.82,241.35,241.82,2224.0,230.5374,230.8429,230.3942,230.8429,2224.0
2021-01-11 15:50:00,241.89,242.05,241.6,241.71,7850.0,230.9097,231.0624,230.6328,230.7378,7850.0
2021-01-11 15:55:00,241.74,241.96,241.63,241.93,20886.0,230.7665,230.9765,230.6615,230.9479,20886.0
2021-01-12 09:30:00,240.35,241.82,240.02,240.3,19554.0,229.4396,230.8429,229.1246,229.3919,19554.0
2021-01-12 09:35:00,240.51,241.73,240.46,240.46,3251.0,229.5923,230.7569,229.5446,229.5446,3251.0
2021-01-12 09:40:00,240.66,241.55,240.64,241.31,7620.0,229.7355,230.5851,229.7164,230.356,7620.0
2021-01-12 09:45:00,240.96,240.96,240.77,240.92,500.0,230.0219,230.0219,229.8405,229.9837,500.0
2021-01-12 09:50:00,240.37,240.5,240.01,240.2,6331.0,229.4587,229.5828,229.115,229.2964,6331.0
2021-01-12 09:55:00,240.29,240.63,240.25,240.27,2869.0,229.3823,229.7069,229.3441,229.3632,2869.0
2021-01-12 10:00:00,240.35,240.42,239.65,239.96,6087.0,229.4396,229.5064,228.7714,229.0673,6087.0
2021-01-12 10:05:00,240.0,240.0,239.45,239.5,4324.0,229.1055,229.1055,228.5804,228.6282,4324.0
2021-01-12 10:10:00,239.49,239.5,238.94,238.95,5242.0,228.6186,228.6282,228.0936,228.1031,5242.0
2021-01-12 10:15:00,238.87,238.91,238.19,238.2,6013.0,228.0268,228.0649,227.3776,227.3872,6013.0
2021-01-12 10:20:00,238.3,238.56,238.26,238.5,8026.0,227.4826,227.7308,227.4445,227.6736,8026.0
2021-01-12 10:25:00,238.43,238.69,238.39,238.42,6172.0,227.6067,227.8549,227.5686,227.5972,6172.0
2021-01-12 10:30:00,238.5,238.64,237.89,237.97,9554.0,227.6736,227.8072,227.0913,227.1676,9554.0
2021-01-12 10:35:00,237.83,237.95,237.57,237.72,8394.0,227.034,227.1485,226.7858,226.929,8394.0
2021-01-12 10:40:00,237.83,237.95,237.69,237.72,6072.0,227.034,227.1485,226.9003,226.929,6072.0
2021-01-12 10:45:00,237.75,237.76,237.28,237.63,8178.0,226.9576,226.9672,226.5089,226.8431,8178.0
2021-01-12 10:50:00,237.53,237.87,237.53,237.87,3302.0,226.7476,227.0722,226.7476,227.0722,3302.0
2021-01-12 10:55:00,237.8,238.02,237.71,237.75,5565.0,227.0053,227.2153,226.9194,226.9576,5565.0
2021-01-12 11:00:00,237.76,238.28,237.47,238.27,3950.0,226.9672,227.4635,226.6903,227.454,3950.0
2021-01-12 11:05:00,238.15,238.49,238.11,238.38,2450.0,227.3394,227.664,227.3013,227.559,2450.0
2021-01-12 11:10:00,238.42,238.59,238.11,238.59,7824.0,227.5972,227.7595,227.3013,227.7595,7824.0
2021-01-12 11:15:00,238.56,238.56,238.31,238.38,1400.0,227.7308,227.7308,227.4922,227.559,1400.0
2021-01-12 11:20:00,238.29,238.35,237.75,237.75,4347.0,227.4731,227.5304,226.9576,226.9576,4347.0
2021-01-12 11:25:00,237.7,237.93,237.56,237.88,11461.0,226.9099,227.1294,226.7762,227.0817,11461.0
2021-01-12 11:30:00,237.93,238.27,237.88,238.22,10408.0,227.1294,227.454,227.0817,227.4063,10408.0
2021-01-12 11:35:00,238.23,238.92,238.21,238.83,11000.0,227.4158,228.0745,227.3967,227.9886,11000.0
2021-01-12 11:40:00,238.78,238.86,238.58,238.82,8962.0,227.9409,228.0172,227.7499,227.979,8962.0
2021-01-12 11:45:00,238.85,239.65,238.83,239.65,11876.0,228.0077,228.7714,227.9886,228.7714,11876.0
2021-01-12 11:50:00,239.48,239.48,239.06,239.25,5822.0,228.6091,228.6091,228.2081,228.3895,5822.0
2021-01-12 11:55:00,239.36,239.36,238.87,239.02,2518.0,228.4945,228.4945,228.0268,228.17,2518.0
2021-01-12 12:00:00,239.06,239.27,239.03,239.14,2181.0,228.2081,228.4086,228.1795,228.2845,2181.0
2021-01-12 12:05:00,239.01,239.01,238.2,238.27,1700.0,228.1604,228.1604,227.3872,227.454,1700.0
2021-01-12 12:10:00,238.18,238.29,238.01,238.05,4248.0,227.3681,227.4731,227.2058,227.244,4248.0
2021-01-12 12:15:00,237.98,238.14,237.83,238.12,3540.0,227.1772,227.3299,227.034,227.3108,3540.0
2021-01-12 12:20:00,238.2,238.39,238.01,238.07,2600.0,227.3872,227.5686,227.2058,227.2631,2600.0
2021-01-12 12:25:00,238.04,238.49,238.04,238.39,5618.0,227.2344,227.664,227.2344,227.5686,5618.0
2021-01-12 12:30:00,238.39,238.39,237.95,238.1,1543.0,227.5686,227.5686,227.1485,227.2917,1543.0
2021-01-12 12:35:00,238.15,238.61,238.07,238.61,2700.0,227.3394,227.7786,227.2631,227.7786,2700.0
2021-01-12 12:40:00,238.72,239.07,238.66,239.07,1800.0,227.8836,228.2177,227.8263,228.2177,1800.0
2021-01-12 12:45:00,239.03,239.59,239.03,239.27,1436.0,228.1795,228.7141,228.1795,228.4086,1436.0
2021-01-12 12:50:00,239.48,239.91,239.47,239.83,5152.0,228.6091,229.0196,228.5995,228.9432,5152.0
2021-01-12 12:55:00,239.85,239.96,239.63,239.71,3150.0,228.9623,229.0673,228.7523,228.8286,3150.0
2021-01-12 13:00:00,239.62,239.74,239.58,239.67,2258.0,228.7427,228.8573,228.7045,228.7904,2258.0
2021-01-12 13:05:00,239.68,239.81,239.62,239.76,2462.0,228.8,228.9241,228.7427,228.8764,2462.0
2021-01-12 13:10:00,239.71,239.83,239.67,239.8,1557.0,228.8286,228.9432,228.7904,228.9145,1557.0
2021-01-12 13:15:00,239.76,239.89,239.66,239.66,1869.0,228.8764,229.0005,228.7809,228.7809,1869.0
2021-01-12 13:20:00,239.69,239.69,239.3,239.43,3100.0,228.8095,228.8095,228.4372,228.5613,3100.0
2021-01-12 13:25:00,239.42,239.61,238.82,239.61,19122.0,228.5518,228.7332,227.979,228.7332,19122.0
2021-01-12 13:30:00,239.72,240.44,239.61,240.27,4873.0,228.8382,229.5255,228.7332,229.3632,4873.0
2021-01-12 13:35:00,240.27,240.41,240.1,240.41,3123.0,229.3632,229.4969,229.2009,229.4969,3123.0
2021-01-12 13:40:00,240.51,240.65,240.43,240.49,1950.0,229.5923,229.726,229.516,229.5732,1950.0
2021-01-12 13:45:00,240.44,240.44,240.27,240.42,1492.0,229.5255,229.5255,229.3632,229.5064,1492.0
2021-01-12 13:50:00,240.28,240.4,240.08,240.3,2630.0,229.3728,229.4873,229.1818,229.3919,2630.0
2021-01-12 13:55:00,240.47,240.63,240.46,240.56,2917.0,229.5541,229.7069,229.5446,229.64,2917.0
2021-01-12 14:00:00,240.74,240.98,240.56,240.93,3800.0,229.8119,230.041,229.64,229.9933,3800.0
2021-01-12 14:05:00,240.96,240.96,240.74,240.74,1686.0,230.0219,230.0219,229.8119,229.8119,1686.0
2021-01-12 14:10:00,240.75,240.99,240.49,240.5,4514.0,229.8214,230.0505,229.5732,229.5828,4514.0
2021-01-12 14:15:00,240.42,240.42,240.12,240.12,4176.0,229.5064,229.5064,229.22,229.22,4176.0
2021-01-12 14:20:00,240.16,240.16,239.79,239.86,6318.0,229.2582,229.2582,228.905,228.9718,6318.0
2021-01-12 14:25:00,239.93,239.97,239.59,239.59,2757.0,229.0386,229.0768,228.7141,228.7141,2757.0
2021-01-12 14:30:00,239.59,240.14,239.55,239.93,4848.0,228.7141,229.2391,228.6759,229.0386,4848.0
2021-01-12 14:35:00,239.93,239.93,239.6,239.6,5711.0,229.0386,229.0386,228.7236,228.7236,5711.0
2021-01-12 14:40:00,239.49,239.51,239.14,239.24,2650.0,228.6186,228.6377,228.2845,228.38,2650.0
2021-01-12 14:45:00,239.1,239.17,238.94,239.0,7365.0,228.2463,228.3131,228.0936,228.1509,7365.0
2021-01-12 14:50:00,239.0,239.02,238.66,238.82,4721.0,228.1509,228.17,227.8263,227.979,4721.0
2021-01-12 14:55:00,238.93,239.27,238.88,239.2,2858.0,228.084,228.4086,228.0363,228.3418,2858.0
2021-01-12 15:00:00,239.32,239.89,239.31,239.89,2600.0,228.4563,229.0005,228.4468,229.0005,2600.0
2021-01-12 15:05:00,239.89,239.89,239.47,239.55,3372.0,229.0005,229.0005,228.5995,228.6759,3372.0
2021-01-12 15:10:00,239.54,239.55,239.02,239.02,7026.0,228.6664,228.6759,228.17,228.17,7026.0
2021-01-12 15:15:00,239.16,239.59,239.03,239.4,2501.0,228.3036,228.7141,228.1795,228.5327,2501.0
2021-01-12 15:20:00,239.49,239.57,239.13,239.14,7072.0,228.6186,228.695,228.275,228.2845,7072.0
2021-01-12 15:25:00,239.23,239.32,239.13,239.13,2520.0,228.3704,228.4563,228.275,228.275,2520.0
2021-01-12 15:30:00,239.22,239.23,238.76,238.9,9879.0,228.3609,228.3704,227.9218,228.0554,9879.0
2021-01-12 15:35:00,238.88,239.38,238.88,239.07,9053.0,228.0363,228.5136,228.0363,228.2177,9053.0
2021-01-12 15:40:00,239.14,239.66,239.12,239.66,3300.0,228.2845,228.7809,228.2654,228.7809,3300.0
2021-01-12 15:45:00,239.74,239.74,239.39,239.58,5271.0,228.8573,228.8573,228.5232,228.7045,5271.0
2021-01-12 15:50:00,239.62,240.05,239.49,239.85,12397.0,228.7427,229.1532,228.6186,228.9623,12397.0
2021-01-12 15:55:00,239.84,239.87,239.21,239.21,46090.0,228.9527,228.9814,228.3513,228.3513,46090.0
2021-01-13 09:30:00,239.2,239.99,239.2,239.99,9716.0,228.3418,229.0959,228.3418,229.0959,9716.0
2021-01-13 09:35:00,240.13,240.63,240.13,240.39,1200.0,229.2296,229.7069,229.2296,229.4778,1200.0
2021-01-13 09:40:00,240.2,240.53,240.2,240.34,805.0,229.2964,229.6114,229.2964,229.43,805.0
2021-01-13 09:45:00,240.42,240.5,239.46,239.46,3836.0,229.5064,229.5828,228.59,228.59,3836.0
2021-01-13 09:50:00,239.36,239.61,239.03,239.03,1283.0,228.4945,228.7332,228.1795,228.1795,1283.0
2021-01-13 09:55:00,238.93,239.01,238.59,239.01,1400.0,228.084,228.1604,227.7595,228.1604,1400.0
2021-01-13 10:00:00,239.17,239.54,238.95,239.13,3256.0,228.3131,228.6664,228.1031,228.275,3256.0
2021-01-13 10:05:00,238.91,239.21,238.84,238.96,2772.0,228.0649,228.3513,227.9981,228.1127,2772.0
2021-01-13 10:10:00,239.29,239.7,239.29,239.65,3922.0,228.4277,228.8191,228.4277,228.7714,3922.0
2021-01-13 10:15:00,239.86,240.43,239.79,240.43,2523.0,228.9718,229.516,228.905,229.516,2523.0
2021-01-13 10:20:00,240.18,240.46,240.03,240.24,2533.0,229.2773,229.5446,229.1341,229.3346,2533.0
2021-01-13 10:25:00,240.18,240.26,240.14,240.15,1300.0,229.2773,229.3537,229.2391,229.2487,1300.0
2021-01-13 10:30:00,240.0,240.3,240.0,240.1,2000.0,229.1055,229.3919,229.1055,229.2009,2000.0
2021-01-13 10:35:00,240.12,240.61,240.11,240.51,4345.0,229.22,229.6878,229.2105,229.5923,4345.0
2021-01-13 10:40:00,240.54,240.54,239.98,240.19,2158.0,229.621,229.621,229.0864,229.2868,2158.0
2021-01-13 10:45:00,240.1,240.78,239.98,240.68,2919.0,229.2009,229.8501,229.0864,229.7546,2919.0
2021-01-13 10:50:00,240.83,241.13,240.78,240.78,3170.0,229.8978,230.1842,229.8501,229.8501,3170.0
2021-01-13 10:55:00,240.77,241.33,240.76,241.29,4008.0,229.8405,230.3751,229.831,230.3369,4008.0
2021-01-13 11:00:00,241.23,241.35,240.91,240.91,6440.0,230.2796,230.3942,229.9742,229.9742,6440.0
2021-01-13 11:05:00,240.92,241.14,240.85,240.88,3200.0,229.9837,230.1937,229.9169,229.9455,3200.0
2021-01-13 11:10:00,240.99,241.74,240.95,241.65,2318.0,230.0505,230.7665,230.0123,230.6806,2318.0
2021-01-13 11:15:00,241.65,241.71,241.29,241.36,5303.0,230.6806,230.7378,230.3369,230.4037,5303.0
2021-01-13 11:20:00,241.51,241.86,241.51,241.72,8642.0,230.5469,230.881,230.5469,230.7474,8642.0
2021-01-13 11:25:00,241.86,241.95,241.57,241.57,2243.0,230.881,230.967,230.6042,230.6042,2243.0
2021-01-13 11:30:00,241.46,241.46,241.17,241.2,3010.0,230.4992,230.4992,230.2224,230.251,3010.0
2021-01-13 11:35:00,241.32,241.81,241.02,241.62,2525.0,230.3655,230.8333,230.0792,230.6519,2525.0
2021-01-13 11:40:00,241.5,242.0,241.5,241.95,2331.0,230.5374,231.0147,230.5374,230.967,2331.0
2021-01-13 11:45:00,241.93,242.18,241.89,242.18,2338.0,230.9479,231.1865,230.9097,231.1865,2338.0
2021-01-13 11:50:00,242.19,242.27,241.85,242.26,1883.0,231.1961,231.2724,230.8715,231.2629,1883.0
2021-01-13 11:55:00,242.22,242.48,242.22,242.48,1577.0,231.2247,231.4729,231.2247,231.4729,1577.0
2021-01-13 12:00:00,242.26,242.27,241.84,241.84,2357.0,231.2629,231.2724,230.8619,230.8619,2357.0
2021-01-13 12:05:00,242.0,242.17,241.77,241.95,5151.0,231.0147,231.177,230.7951,230.967,5151.0
2021-01-13 12:10:00,241.96,242.3,241.91,241.94,5694.0,230.9765,231.3011,230.9288,230.9574,5694.0
2021-01-13 12:15:00,241.92,242.45,241.82,242.45,2795.0,230.9383,231.4443,230.8429,231.4443,2795.0
2021-01-13 12:20:00,242.6,242.8,242.37,242.49,2492.0,231.5874,231.7784,231.3679,231.4824,2492.0
2021-01-13 12:25:00,242.45,242.74,242.44,242.74,1650.0,231.4443,231.7211,231.4347,231.7211,1650.0
2021-01-13 12:30:00,242.69,242.9,242.44,242.44,1527.0,231.6734,231.8738,231.4347,231.4347,1527.0
2021-01-13 12:35:00,242.49,242.64,242.3,242.4,4311.0,231.4824,231.6256,231.3011,231.3965,4311.0
2021-01-13 12:40:00,242.35,242.47,242.26,242.29,4242.0,231.3488,231.4633,231.2629,231.2915,4242.0
2021-01-13 12:45:00,242.35,242.63,242.35,242.63,1900.0,231.3488,231.6161,231.3488,231.6161,1900.0
2021-01-13 12:50:00,242.74,242.96,242.66,242.78,3042.0,231.7211,231.9311,231.6447,231.7593,3042.0
2021-01-13 12:55:00,242.81,242.81,242.33,242.43,2853.0,231.7879,231.7879,231.3297,231.4252,2853.0
2021-01-13 13:00:00,242.38,242.48,242.17,242.45,3555.0,231.3774,231.4729,231.177,231.4443,3555.0
2021-01-13 13:05:00,242.61,242.61,242.22,242.47,3109.0,231.597,231.597,231.2247,231.4633,3109.0
2021-01-13 13:10:00,242.34,242.76,242.34,242.76,1223.0,231.3392,231.7402,231.3392,231.7402,1223.0
2021-01-13 13:15:00,242.81,242.89,242.67,242.84,2679.0,231.7879,231.8643,231.6543,231.8166,2679.0
2021-01-13 13:20:00,242.78,242.89,242.65,242.76,1662.0,231.7593,231.8643,231.6352,231.7402,1662.0
2021-01-13 13:25:00,242.8,242.93,242.73,242.91,3705.0,231.7784,231.9025,231.7115,231.8834,3705.0
2021-01-13 13:30:00,242.84,242.97,242.77,242.9,2448.0,231.8166,231.9407,231.7497,231.8738,2448.0
2021-01-13 13:35:00,242.85,243.22,242.81,243.14,1850.0,231.8261,232.1793,231.7879,232.1029,1850.0
2021-01-13 13:40:00,243.2,243.5,243.2,243.5,2125.0,232.1602,232.4466,232.1602,232.4466,2125.0
2021-01-13 13:45:00,243.62,243.62,243.02,243.25,6766.0,232.5611,232.5611,231.9884,232.2079,6766.0
2021-01-13 13:50:00,243.27,243.33,243.23,243.26,2215.0,232.227,232.2843,232.1888,232.2175,2215.0
2021-01-13 13:55:00,243.25,243.28,243.07,243.28,4455.0,232.2079,232.2366,232.0361,232.2366,4455.0
2021-01-13 14:00:00,243.46,243.6,243.29,243.33,3805.0,232.4084,232.5421,232.2461,232.2843,3805.0
2021-01-13 14:05:00,243.52,243.92,243.45,243.92,3219.0,232.4657,232.8475,232.3989,232.8475,3219.0
2021-01-13 14:10:00,243.93,243.93,243.43,243.61,4727.0,232.8571,232.8571,232.3798,232.5516,4727.0
2021-01-13 14:15:00,243.63,243.93,243.62,243.85,2712.0,232.5707,232.8571,232.5611,232.7807,2712.0
2021-01-13 14:20:00,243.76,243.9,243.47,243.81,3011.0,232.6948,232.8284,232.418,232.7425,3011.0
2021-01-13 14:25:00,244.0,244.01,243.84,243.91,4692.0,232.9239,232.9334,232.7712,232.838,4692.0
2021-01-13 14:30:00,243.97,244.22,243.93,244.16,4700.0,232.8953,233.1339,232.8571,233.0766,4700.0
2021-01-13 14:35:00,244.2,244.25,244.08,244.19,2940.0,233.1148,233.1625,233.0003,233.1053,2940.0
2021-01-13 14:40:00,244.18,244.25,244.06,244.06,4902.0,233.0957,233.1625,232.9812,232.9812,4902.0
2021-01-13 14:45:00,244.0,244.08,243.69,243.8,5725.0,232.9239,233.0003,232.628,232.733,5725.0
2021-01-13 14:50:00,243.73,243.93,243.73,243.89,6934.0,232.6662,232.8571,232.6662,232.8189,6934.0
2021-01-13 14:55:00,243.82,244.0,243.66,244.0,5615.0,232.7521,232.9239,232.5993,232.9239,5615.0
2021-01-13 15:00:00,244.05,244.07,243.82,243.82,3200.0,232.9716,232.9907,232.7521,232.7521,3200.0
2021-01-13 15:05:00,243.91,243.91,243.51,243.81,4264.0,232.838,232.838,232.4561,232.7425,4264.0
2021-01-13 15:10:00,243.77,244.13,243.77,244.07,5649.0,232.7043,233.048,232.7043,232.9907,5649.0
2021-01-13 15:15:00,244.08,244.12,243.7,243.78,5150.0,233.0003,233.0384,232.6375,232.7139,5150.0
2021-01-13 15:20:00,243.66,243.8,243.51,243.8,7169.0,232.5993,232.733,232.4561,232.733,7169.0
2021-01-13 15:25:00,243.64,243.9,243.62,243.78,5834.0,232.5802,232.8284,232.5611,232.7139,5834.0
2021-01-13 15:30:00,243.67,244.0,243.66,243.87,5375.0,232.6089,232.9239,232.5993,232.7998,5375.0
2021-01-13 15:35:00,243.77,243.77,243.33,243.55,4841.0,232.7043,232.7043,232.2843,232.4943,4841.0
2021-01-13 15:40:00,243.69,243.84,243.53,243.62,6993.0,232.628,232.7712,232.4752,232.5611,6993.0
2021-01-13 15:45:00,243.69,243.79,243.54,243.64,6419.0,232.628,232.7234,232.4848,232.5802,6419.0
2021-01-13 15:50:00,243.57,243.79,243.36,243.51,10063.0,232.5134,232.7234,232.3129,232.4561,10063.0
2021-01-13 15:55:00,243.51,243.51,243.07,243.26,36553.0,232.4561,232.4561,232.0361,232.2175,36553.0
2021-01-14 09:30:00,242.9,242.94,241.17,242.2,41044.0,231.8738,231.912,230.2224,231.2056,41044.0
2021-01-14 09:35:00,241.77,242.48,241.68,242.07,29205.0,230.7951,231.4729,230.7092,231.0815,29205.0
2021-01-14 09:40:00,241.74,242.72,241.74,242.65,11420.0,230.7665,231.702,230.7665,231.6352,11420.0
2021-01-14 09:45:00,242.69,242.9,242.14,242.59,8161.0,231.6734,231.8738,231.1483,231.5779,8161.0
2021-01-14 09:50:00,242.37,242.47,241.98,242.47,5106.0,231.3679,231.4633,230.9956,231.4633,5106.0
2021-01-14 09:55:00,242.51,243.3,242.39,243.12,11894.0,231.5015,232.2557,231.387,232.0838,11894.0
2021-01-14 10:00:00,243.03,243.17,242.53,243.1,6831.0,231.9979,232.1316,231.5206,232.0647,6831.0
2021-01-14 10:05:00,243.04,243.04,241.96,242.34,4395.0,232.0075,232.0075,230.9765,231.3392,4395.0
2021-01-14 10:10:00,242.43,242.68,242.06,242.08,3442.0,231.4252,231.6638,231.072,231.0911,3442.0
2021-01-14 10:15:00,242.2,242.31,242.06,242.13,2685.0,231.2056,231.3106,231.072,231.1388,2685.0
2021-01-14 10:20:00,242.04,242.07,241.67,241.68,2896.0,231.0529,231.0815,230.6997,230.7092,2896.0
2021-01-14 10:25:00,241.88,241.9,241.54,241.64,2466.0,230.9001,230.9192,230.5756,230.671,2466.0
2021-01-14 10:30:00,241.55,241.97,240.99,241.42,36133.0,230.5851,230.986,230.0505,230.461,36133.0
2021-01-14 10:35:00,240.92,241.58,240.81,241.45,9260.0,229.9837,230.6137,229.8787,230.4896,9260.0
2021-01-14 10:40:00,241.63,242.48,241.63,242.37,6336.0,230.6615,231.4729,230.6615,231.3679,6336.0
2021-01-14 10:45:00,242.31,242.43,242.01,242.36,4413.0,231.3106,231.4252,231.0242,231.3583,4413.0
2021-01-14 10:50:00,242.33,242.75,242.23,242.74,9118.0,231.3297,231.7306,231.2342,231.7211,9118.0
2021-01-14 10:55:00,242.65,242.65,242.1,242.43,3085.0,231.6352,231.6352,231.1101,231.4252,3085.0
2021-01-14 11:00:00,242.29,242.6,242.27,242.4,29593.0,231.2915,231.5874,231.2724,231.3965,29593.0
2021-01-14 11:05:00,242.36,243.15,242.31,243.14,5220.0,231.3583,232.1125,231.3106,232.1029,5220.0
2021-01-14 11:10:00,243.06,243.44,243.05,243.44,2613.0,232.0266,232.3893,232.017,232.3893,2613.0
2021-01-14 11:15:00,243.38,243.44,242.74,242.95,5420.0,232.332,232.3893,231.7211,231.9216,5420.0
2021-01-14 11:20:00,243.03,243.07,242.5,242.5,3671.0,231.9979,232.0361,231.492,231.492,3671.0
2021-01-14 11:25:00,242.45,242.77,242.43,242.43,1877.0,231.4443,231.7497,231.4252,231.4252,1877.0
2021-01-14 11:30:00,242.48,242.68,242.35,242.5,4958.0,231.4729,231.6638,231.3488,231.492,4958.0
2021-01-14 11:35:00,242.44,242.79,242.44,242.74,2715.0,231.4347,231.7688,231.4347,231.7211,2715.0
2021-01-14 11:40:00,242.54,242.74,242.53,242.57,2289.0,231.5302,231.7211,231.5206,231.5588,2289.0
2021-01-14 11:45:00,242.66,242.66,242.47,242.59,1465.0,231.6447,231.6447,231.4633,231.5779,1465.0
2021-01-14 11:50:00,242.5,242.81,242.47,242.71,3819.0,231.492,231.7879,231.4633,231.6925,3819.0
2021-01-14 11:55:00,242.55,242.76,242.47,242.65,3425.0,231.5397,231.7402,231.4633,231.6352,3425.0
2021-01-14 12:00:00,242.66,242.9,242.42,242.82,5240.0,231.6447,231.8738,231.4156,231.7975,5240.0
2021-01-14 12:05:00,242.82,243.0,242.74,242.79,3236.0,231.7975,231.9693,231.7211,231.7688,3236.0
2021-01-14 12:10:00,242.67,242.93,242.46,242.79,4480.0,231.6543,231.9025,231.4538,231.7688,4480.0
2021-01-14 12:15:00,242.75,242.91,242.68,242.78,6731.0,231.7306,231.8834,231.6638,231.7593,6731.0
2021-01-14 12:20:00,242.77,242.94,242.77,242.94,3317.0,231.7497,231.912,231.7497,231.912,3317.0
2021-01-14 12:25:00,243.0,243.1,242.72,242.72,5091.0,231.9693,232.0647,231.702,231.702,5091.0
2021-01-14 12:30:00,242.65,242.67,242.42,242.67,1716.0,231.6352,231.6543,231.4156,231.6543,1716.0
2021-01-14 12:35:00,242.67,242.84,242.66,242.77,2387.0,231.6543,231.8166,231.6447,231.7497,2387.0
2021-01-14 12:40:00,242.64,242.76,242.48,242.69,2910.0,231.6256,231.7402,231.4729,231.6734,2910.0
2021-01-14 12:45:00,242.61,242.84,242.49,242.84,2637.0,231.597,231.8166,231.4824,231.8166,2637.0
2021-01-14 12:50:00,242.79,243.21,242.78,242.9,2557.0,231.7688,232.1698,231.7593,231.8738,2557.0
2021-01-14 12:55:00,243.06,243.12,242.92,242.95,15882.0,232.0266,232.0838,231.8929,231.9216,15882.0
2021-01-14 13:00:00,242.89,242.98,242.76,242.78,3276.0,231.8643,231.9502,231.7402,231.7593,3276.0
2021-01-14 13:05:00,242.62,242.75,242.52,242.52,1762.0,231.6065,231.7306,231.5111,231.5111,1762.0
2021-01-14 13:10:00,242.66,242.72,242.47,242.63,4258.0,231.6447,231.702,231.4633,231.6161,4258.0
2021-01-14 13:15:00,242.64,242.64,242.32,242.47,13759.0,231.6256,231.6256,231.3202,231.4633,13759.0
2021-01-14 13:20:00,242.48,242.89,242.31,242.73,5431.0,231.4729,231.8643,231.3106,231.7115,5431.0
2021-01-14 13:25:00,242.72,242.77,242.63,242.67,900.0,231.702,231.7497,231.6161,231.6543,900.0
2021-01-14 13:30:00,242.74,242.74,242.51,242.63,2657.0,231.7211,231.7211,231.5015,231.6161,2657.0
2021-01-14 13:35:00,242.68,242.75,242.59,242.75,2074.0,231.6638,231.7306,231.5779,231.7306,2074.0
2021-01-14 13:40:00,242.74,242.91,242.74,242.9,1703.0,231.7211,231.8834,231.7211,231.8738,1703.0
2021-01-14 13:45:00,242.89,242.95,242.85,242.91,1790.0,231.8643,231.9216,231.8261,231.8834,1790.0
2021-01-14 13:50:00,242.91,242.96,242.68,242.76,3013.0,231.8834,231.9311,231.6638,231.7402,3013.0
2021-01-14 13:55:00,242.73,243.0,242.73,242.82,4185.0,231.7115,231.9693,231.7115,231.7975,4185.0
2021-01-14 14:00:00,242.95,242.97,242.85,242.85,2147.0,231.9216,231.9407,231.8261,231.8261,2147.0
2021-01-14 14:05:00,242.92,243.32,242.87,243.24,9528.0,231.8929,232.2748,231.8452,232.1984,9528.0
2021-01-14 14:10:00,243.23,243.41,243.1,243.4,3338.0,232.1888,232.3607,232.0647,232.3511,3338.0
2021-01-14 14:15:00,243.33,243.71,243.32,243.71,3432.0,232.2843,232.6471,232.2748,232.6471,3432.0
2021-01-14 14:20:00,243.77,243.79,243.63,243.79,3067.0,232.7043,232.7234,232.5707,232.7234,3067.0
2021-01-14 14:25:00,243.78,244.11,243.7,244.09,3850.0,232.7139,233.0289,232.6375,233.0098,3850.0
2021-01-14 14:30:00,244.01,244.05,243.83,243.84,2715.0,232.9334,232.9716,232.7616,232.7712,2715.0
2021-01-14 14:35:00,243.89,243.91,243.82,243.88,3448.0,232.8189,232.838,232.7521,232.8093,3448.0
2021-01-14 14:40:00,243.9,244.0,243.73,243.73,3071.0,232.8284,232.9239,232.6662,232.6662,3071.0
2021-01-14 14:45:00,243.65,243.65,243.01,243.02,5740.0,232.5898,232.5898,231.9788,231.9884,5740.0
2021-01-14 14:50:00,243.13,243.23,243.09,243.15,6191.0,232.0934,232.1888,232.0552,232.1125,6191.0
2021-01-14 14:55:00,243.17,243.17,242.8,242.91,9705.0,232.1316,232.1316,231.7784,231.8834,9705.0
2021-01-14 15:00:00,242.95,242.97,242.8,242.81,1700.0,231.9216,231.9407,231.7784,231.7879,1700.0
2021-01-14 15:05:00,242.89,242.89,242.29,242.32,5200.0,231.8643,231.8643,231.2915,231.3202,5200.0
2021-01-14 15:10:00,242.37,242.44,241.97,242.19,21935.0,231.3679,231.4347,230.986,231.1961,21935.0
2021-01-14 15:15:00,242.26,242.41,242.16,242.23,6091.0,231.2629,231.4061,231.1674,231.2342,6091.0
2021-01-14 15:20:00,242.07,242.58,242.07,242.38,6924.0,231.0815,231.5684,231.0815,231.3774,6924.0
2021-01-14 15:25:00,242.39,243.1,242.31,242.85,15070.0,231.387,232.0647,231.3106,231.8261,15070.0
2021-01-14 15:30:00,242.7,243.07,242.59,242.86,12169.0,231.6829,232.0361,231.5779,231.8356,12169.0
2021-01-14 15:35:00,242.79,242.92,242.67,242.82,10482.0,231.7688,231.8929,231.6543,231.7975,10482.0
2021-01-14 15:40:00,242.79,242.93,242.68,242.84,15068.0,231.7688,231.9025,231.6638,231.8166,15068.0
2021-01-14 15:45:00,242.83,242.88,242.47,242.79,19543.0,231.807,231.8547,231.4633,231.7688,19543.0
2021-01-14 15:50:00,242.85,242.85,242.05,242.11,36335.0,231.8261,231.8261,231.0624,231.1197,36335.0
2021-01-14 15:55:00,242.05,242.39,241.85,242.16,62454.0,231.0624,231.387,230.8715,231.1674,62454.0
2021-01-15 09:30:00,241.84,241.84,240.96,241.7,122171.0,230.8619,230.8619,230.0219,230.7283,122171.0
2021-01-15 09:35:00,241.35,241.88,241.25,241.74,4380.0,230.3942,230.9001,230.2987,230.7665,4380.0
2021-01-15 09:40:00,241.76,242.05,241.07,241.58,4664.0,230.7856,231.0624,230.1269,230.6137,4664.0
2021-01-15 09:45:00,241.38,241.94,241.34,241.35,4513.0,230.4228,230.9574,230.3846,230.3942,4513.0
2021-01-15 09:50:00,241.25,241.38,240.69,240.89,4538.0,230.2987,230.4228,229.7641,229.9551,4538.0
2021-01-15 09:55:00,240.89,240.93,240.09,240.23,6322.0,229.9551,229.9933,229.1914,229.325,6322.0
2021-01-15 10:00:00,240.42,241.1,240.42,240.67,4429.0,229.5064,230.1555,229.5064,229.7451,4429.0
2021-01-15 10:05:00,240.67,240.67,239.5,239.59,6988.0,229.7451,229.7451,228.6282,228.7141,6988.0
2021-01-15 10:10:00,239.87,240.06,239.55,239.8,3658.0,228.9814,229.1627,228.6759,228.9145,3658.0
2021-01-15 10:15:00,239.64,239.64,239.05,239.33,8529.0,228.7618,228.7618,228.1986,228.4659,8529.0
2021-01-15 10:20:00,239.08,239.33,238.87,238.87,6728.0,228.2272,228.4659,228.0268,228.0268,6728.0
2021-01-15 10:25:00,239.15,239.48,239.01,239.12,2716.0,228.2941,228.6091,228.1604,228.2654,2716.0
2021-01-15 10:30:00,238.87,239.41,238.75,239.3,6378.0,228.0268,228.5423,227.9122,228.4372,6378.0
2021-01-15 10:35:00,239.19,239.8,239.18,239.65,8601.0,228.3322,228.9145,228.3227,228.7714,8601.0
2021-01-15 10:40:00,239.62,240.24,239.62,240.1,3435.0,228.7427,229.3346,228.7427,229.2009,3435.0
2021-01-15 10:45:00,239.92,240.42,239.77,240.21,5522.0,229.0291,229.5064,228.8859,229.3059,5522.0
2021-01-15 10:50:00,240.35,240.67,240.35,240.63,2907.0,229.4396,229.7451,229.4396,229.7069,2907.0
2021-01-15 10:55:00,240.65,240.65,240.02,240.08,6167.0,229.726,229.726,229.1246,229.1818,6167.0
2021-01-15 11:00:00,240.09,240.12,239.92,240.0,5339.0,229.1914,229.22,229.0291,229.1055,5339.0
2021-01-15 11:05:00,239.99,240.24,239.79,240.1,4406.0,229.0959,229.3346,228.905,229.2009,4406.0
2021-01-15 11:10:00,240.08,240.44,240.0,240.14,16340.0,229.1818,229.5255,229.1055,229.2391,16340.0
2021-01-15 11:15:00,240.29,240.54,240.04,240.45,14255.0,229.3823,229.621,229.1437,229.535,14255.0
2021-01-15 11:20:00,240.45,240.55,240.07,240.07,4061.0,229.535,229.6305,229.1723,229.1723,4061.0
2021-01-15 11:25:00,240.08,240.47,239.97,240.47,5584.0,229.1818,229.5541,229.0768,229.5541,5584.0
2021-01-15 11:30:00,240.42,240.66,240.32,240.44,5172.0,229.5064,229.7355,229.4109,229.5255,5172.0
2021-01-15 11:35:00,240.29,240.79,240.28,240.67,4252.0,229.3823,229.8596,229.3728,229.7451,4252.0
2021-01-15 11:40:00,240.73,240.96,240.65,240.84,8645.0,229.8023,230.0219,229.726,229.9073,8645.0
2021-01-15 11:45:00,240.84,240.98,240.71,240.78,2904.0,229.9073,230.041,229.7832,229.8501,2904.0
2021-01-15 11:50:00,240.82,240.82,240.32,240.32,5367.0,229.8882,229.8882,229.4109,229.4109,5367.0
2021-01-15 11:55:00,240.29,240.49,240.29,240.48,2315.0,229.3823,229.5732,229.3823,229.5637,2315.0
2021-01-15 12:00:00,240.34,240.34,240.05,240.14,5149.0,229.43,229.43,229.1532,229.2391,5149.0
2021-01-15 12:05:00,240.24,240.24,239.87,239.87,5390.0,229.3346,229.3346,228.9814,228.9814,5390.0
2021-01-15 12:10:00,239.84,240.06,239.81,239.9,3987.0,228.9527,229.1627,228.9241,229.01,3987.0
2021-01-15 12:15:00,240.02,240.37,240.02,240.37,6041.0,229.1246,229.4587,229.1246,229.4587,6041.0
2021-01-15 12:20:00,240.35,240.39,240.23,240.33,4978.0,229.4396,229.4778,229.325,229.4205,4978.0
2021-01-15 12:25:00,240.39,240.39,240.16,240.34,3581.0,229.4778,229.4778,229.2582,229.43,3581.0
2021-01-15 12:30:00,240.3,240.41,240.19,240.2,4019.0,229.3919,229.4969,229.2868,229.2964,4019.0
2021-01-15 12:35:00,240.24,240.37,240.17,240.37,5297.0,229.3346,229.4587,229.2678,229.4587,5297.0
2021-01-15 12:40:00,240.29,240.48,240.29,240.41,4543.0,229.3823,229.5637,229.3823,229.4969,4543.0
2021-01-15 12:45:00,240.37,240.4,240.11,240.18,7579.0,229.4587,229.4873,229.2105,229.2773,7579.0
2021-01-15 12:50:00,240.16,240.21,239.82,240.21,6004.0,229.2582,229.3059,228.9336,229.3059,6004.0
2021-01-15 12:55:00,240.16,240.28,240.1,240.19,4541.0,229.2582,229.3728,229.2009,229.2868,4541.0
2021-01-15 13:00:00,240.18,240.18,239.92,240.0,4467.0,229.2773,229.2773,229.0291,229.1055,4467.0
2021-01-15 13:05:00,239.95,240.1,239.75,239.95,4406.0,229.0577,229.2009,228.8668,229.0577,4406.0
2021-01-15 13:10:00,239.97,240.15,239.92,240.07,5375.0,229.0768,229.2487,229.0291,229.1723,5375.0
2021-01-15 13:15:00,240.13,240.66,240.12,240.64,5796.0,229.2296,229.7355,229.22,229.7164,5796.0
2021-01-15 13:20:00,240.67,240.95,240.61,240.82,4522.0,229.7451,230.0123,229.6878,229.8882,4522.0
2021-01-15 13:25:00,240.86,240.91,240.77,240.91,3637.0,229.9264,229.9742,229.8405,229.9742,3637.0
2021-01-15 13:30:00,240.89,240.92,240.75,240.87,4722.0,229.9551,229.9837,229.8214,229.936,4722.0
2021-01-15 13:35:00,240.85,241.04,240.72,241.01,6032.0,229.9169,230.0983,229.7928,230.0696,6032.0
2021-01-15 13:40:00,241.1,241.23,240.99,241.23,2132.0,230.1555,230.2796,230.0505,230.2796,2132.0
2021-01-15 13:45:00,241.19,241.31,241.1,241.16,4744.0,230.2415,230.356,230.1555,230.2128,4744.0
2021-01-15 13:50:00,241.1,241.49,241.1,241.27,3711.0,230.1555,230.5278,230.1555,230.3178,3711.0
2021-01-15 13:55:00,241.39,241.43,241.18,241.39,3105.0,230.4324,230.4706,230.2319,230.4324,3105.0
2021-01-15 14:00:00,241.36,241.53,241.26,241.53,2956.0,230.4037,230.566,230.3083,230.566,2956.0
2021-01-15 14:05:00,241.45,241.58,241.38,241.51,5756.0,230.4896,230.6137,230.4228,230.5469,5756.0
2021-01-15 14:10:00,241.51,241.6,241.37,241.53,3237.0,230.5469,230.6328,230.4133,230.566,3237.0
2021-01-15 14:15:00,241.59,241.67,241.54,241.54,2794.0,230.6233,230.6997,230.5756,230.5756,2794.0
2021-01-15 14:20:00,241.6,241.78,241.52,241.64,4700.0,230.6328,230.8047,230.5565,230.671,4700.0
2021-01-15 14:25:00,241.66,241.79,241.54,241.73,3321.0,230.6901,230.8142,230.5756,230.7569,3321.0
2021-01-15 14:30:00,241.79,243.0,241.79,242.99,18471.0,230.8142,231.9693,230.8142,231.9597,18471.0
2021-01-15 14:35:00,242.91,243.48,242.8,243.48,19549.0,231.8834,232.4275,231.7784,232.4275,19549.0
2021-01-15 14:40:00,243.42,243.66,243.38,243.5,9544.0,232.3702,232.5993,232.332,232.4466,9544.0
2021-01-15 14:45:00,243.56,243.65,243.3,243.3,11781.0,232.5039,232.5898,232.2557,232.2557,11781.0
2021-01-15 14:50:00,243.3,243.3,242.38,242.38,7325.0,232.2557,232.2557,231.3774,231.3774,7325.0
2021-01-15 14:55:00,242.35,242.56,242.01,242.01,6927.0,231.3488,231.5493,231.0242,231.0242,6927.0
2021-01-15 15:00:00,242.09,242.26,241.93,242.0,5793.0,231.1006,231.2629,230.9479,231.0147,5793.0
2021-01-15 15:05:00,241.9,241.91,241.58,241.64,7245.0,230.9192,230.9288,230.6137,230.671,7245.0
2021-01-15 15:10:00,241.69,242.35,241.69,242.32,19590.0,230.7188,231.3488,230.7188,231.3202,19590.0
2021-01-15 15:15:00,242.4,242.53,241.99,242.07,7085.0,231.3965,231.5206,231.0051,231.0815,7085.0
2021-01-15 15:20:00,242.11,242.24,241.92,242.01,7339.0,231.1197,231.2438,230.9383,231.0242,7339.0
2021-01-15 15:25:00,242.08,242.13,241.91,241.99,7435.0,231.0911,231.1388,230.9288,231.0051,7435.0
2021-01-15 15:30:00,241.96,242.45,241.69,242.31,7424.0,230.9765,231.4443,230.7188,231.3106,7424.0
2021-01-15 15:35:00,242.31,242.5,242.24,242.24,9249.0,231.3106,231.492,231.2438,231.2438,9249.0
2021-01-15 15:40:00,242.22,242.27,241.37,241.37,13011.0,231.2247,231.2724,230.4133,230.4133,13011.0
2021-01-15 15:45:00,241.39,241.75,241.38,241.54,23234.0,230.4324,230.776,230.4228,230.5756,23234.0
2021-01-15 15:50:00,241.64,241.89,241.44,241.73,31439.0,230.671,230.9097,230.4801,230.7569,31439.0
2021-01-15 15:55:00,241.66,242.22,241.63,241.93,67478.0,230.6901,231.2247,230.6615,230.9479,67478.0
2021-01-19 09:30:00,243.0,243.98,241.83,242.25,54899.0,231.9693,232.9048,230.8524,231.2533,54899.0
2021-01-19 09:35:00,242.1,242.3,241.74,242.22,9096.0,231.1101,231.3011,230.7665,231.2247,9096.0
2021-01-19 09:40:00,242.22,242.85,241.77,241.77,5644.0,231.2247,231.8261,230.7951,230.7951,5644.0
2021-01-19 09:45:00,241.6,241.71,240.56,240.9,7245.0,230.6328,230.7378,229.64,229.9646,7245.0
2021-01-19 09:50:00,240.94,242.07,240.94,242.04,2647.0,230.0028,231.0815,230.0028,231.0529,2647.0
2021-01-19 09:55:00,242.21,243.54,242.21,243.32,4009.0,231.2151,232.4848,231.2151,232.2748,4009.0
2021-01-19 10:00:00,243.21,243.33,242.53,242.78,5449.0,232.1698,232.2843,231.5206,231.7593,5449.0
2021-01-19 10:05:00,242.68,242.87,242.44,242.46,2777.0,231.6638,231.8452,231.4347,231.4538,2777.0
2021-01-19 10:10:00,242.63,243.16,242.62,243.01,4901.0,231.6161,232.122,231.6065,231.9788,4901.0
2021-01-19 10:15:00,243.22,243.64,243.16,243.56,3216.0,232.1793,232.5802,232.122,232.5039,3216.0
2021-01-19 10:20:00,243.4,244.05,243.22,243.27,5604.0,232.3511,232.9716,232.1793,232.227,5604.0
2021-01-19 10:25:00,243.25,243.93,243.24,243.9,2935.0,232.2079,232.8571,232.1984,232.8284,2935.0
2021-01-19 10:30:00,244.02,244.17,243.73,243.96,8012.0,232.943,233.0862,232.6662,232.8857,8012.0
2021-01-19 10:35:00,244.13,244.13,243.51,243.51,1789.0,233.048,233.048,232.4561,232.4561,1789.0
2021-01-19 10:40:00,243.44,243.97,243.44,243.97,3898.0,232.3893,232.8953,232.3893,232.8953,3898.0
2021-01-19 10:45:00,243.98,244.05,243.77,244.04,3890.0,232.9048,232.9716,232.7043,232.9621,3890.0
2021-01-19 10:50:00,243.99,244.25,243.99,243.99,2385.0,232.9143,233.1625,232.9143,232.9143,2385.0
2021-01-19 10:55:00,243.88,243.88,243.46,243.69,2432.0,232.8093,232.8093,232.4084,232.628,2432.0
2021-01-19 11:00:00,243.56,243.77,243.47,243.6,4600.0,232.5039,232.7043,232.418,232.5421,4600.0
2021-01-19 11:05:00,243.5,243.62,243.05,243.11,3043.0,232.4466,232.5611,232.017,232.0743,3043.0
2021-01-19 11:10:00,243.11,243.12,242.74,242.75,1607.0,232.0743,232.0838,231.7211,231.7306,1607.0
2021-01-19 11:15:00,242.65,242.65,242.06,242.12,2407.0,231.6352,231.6352,231.072,231.1292,2407.0
2021-01-19 11:20:00,242.16,242.5,242.16,242.37,2579.0,231.1674,231.492,231.1674,231.3679,2579.0
2021-01-19 11:25:00,242.49,242.72,242.37,242.72,3188.0,231.4824,231.702,231.3679,231.702,3188.0
2021-01-19 11:30:00,242.78,242.93,242.46,242.51,3301.0,231.7593,231.9025,231.4538,231.5015,3301.0
2021-01-19 11:35:00,242.37,242.42,242.07,242.37,3778.0,231.3679,231.4156,231.0815,231.3679,3778.0
2021-01-19 11:40:00,242.33,242.37,242.18,242.27,1407.0,231.3297,231.3679,231.1865,231.2724,1407.0
2021-01-19 11:45:00,242.34,242.7,242.31,242.69,2788.0,231.3392,231.6829,231.3106,231.6734,2788.0
2021-01-19 11:50:00,242.7,242.79,242.68,242.73,2000.0,231.6829,231.7688,231.6638,231.7115,2000.0
2021-01-19 11:55:00,242.69,242.81,242.26,242.45,3271.0,231.6734,231.7879,231.2629,231.4443,3271.0
2021-01-19 12:00:00,242.37,242.88,242.34,242.56,2868.0,231.3679,231.8547,231.3392,231.5493,2868.0
2021-01-19 12:05:00,242.76,242.97,242.76,242.97,5056.0,231.7402,231.9407,231.7402,231.9407,5056.0
2021-01-19 12:10:00,242.93,242.95,242.54,242.71,3073.0,231.9025,231.9216,231.5302,231.6925,3073.0
2021-01-19 12:15:00,242.72,242.87,242.56,242.56,4459.0,231.702,231.8452,231.5493,231.5493,4459.0
2021-01-19 12:20:00,242.57,242.62,242.39,242.61,3120.0,231.5588,231.6065,231.387,231.597,3120.0
2021-01-19 12:25:00,242.59,242.59,242.46,242.47,307.0,231.5779,231.5779,231.4538,231.4633,307.0
2021-01-19 12:30:00,242.44,242.44,242.22,242.33,1065.0,231.4347,231.4347,231.2247,231.3297,1065.0
2021-01-19 12:35:00,242.17,242.26,242.13,242.26,2458.0,231.177,231.2629,231.1388,231.2629,2458.0
2021-01-19 12:40:00,242.33,242.87,242.33,242.87,1462.0,231.3297,231.8452,231.3297,231.8452,1462.0
2021-01-19 12:45:00,242.86,242.93,242.52,242.62,4390.0,231.8356,231.9025,231.5111,231.6065,4390.0
2021-01-19 12:50:00,242.59,242.73,242.53,242.7,1701.0,231.5779,231.7115,231.5206,231.6829,1701.0
2021-01-19 12:55:00,242.79,242.89,242.7,242.86,2759.0,231.7688,231.8643,231.6829,231.8356,2759.0
2021-01-19 13:00:00,242.93,243.0,242.83,243.0,2058.0,231.9025,231.9693,231.807,231.9693,2058.0
2021-01-19 13:05:00,242.91,242.93,242.19,242.65,8375.0,231.8834,231.9025,231.1961,231.6352,8375.0
2021-01-19 13:10:00,242.57,242.79,242.57,242.73,6315.0,231.5588,231.7688,231.5588,231.7115,6315.0
2021-01-19 13:15:00,242.73,242.8,242.42,242.43,2220.0,231.7115,231.7784,231.4156,231.4252,2220.0
2021-01-19 13:20:00,242.49,242.64,242.42,242.63,1992.0,231.4824,231.6256,231.4156,231.6161,1992.0
2021-01-19 13:25:00,242.59,242.6,242.27,242.36,4528.0,231.5779,231.5874,231.2724,231.3583,4528.0
2021-01-19 13:30:00,242.45,242.54,242.37,242.45,1521.0,231.4443,231.5302,231.3679,231.4443,1521.0
2021-01-19 13:35:00,242.48,242.76,242.48,242.64,2861.0,231.4729,231.7402,231.4729,231.6256,2861.0
2021-01-19 13:40:00,242.67,242.87,242.64,242.87,3182.0,231.6543,231.8452,231.6256,231.8452,3182.0
2021-01-19 13:45:00,242.74,242.83,242.71,242.79,2006.0,231.7211,231.807,231.6925,231.7688,2006.0
2021-01-19 13:50:00,242.79,242.89,242.67,242.89,1502.0,231.7688,231.8643,231.6543,231.8643,1502.0
2021-01-19 13:55:00,242.86,243.05,242.86,242.9,3896.0,231.8356,232.017,231.8356,231.8738,3896.0
2021-01-19 14:00:00,242.88,242.88,242.45,242.46,4705.0,231.8547,231.8547,231.4443,231.4538,4705.0
2021-01-19 14:05:00,242.44,242.93,242.44,242.87,4239.0,231.4347,231.9025,231.4347,231.8452,4239.0
2021-01-19 14:10:00,242.8,243.05,242.67,243.05,1875.0,231.7784,232.017,231.6543,232.017,1875.0
2021-01-19 14:15:00,242.9,242.9,242.53,242.53,3692.0,231.8738,231.8738,231.5206,231.5206,3692.0
2021-01-19 14:20:00,242.67,242.71,242.46,242.46,1407.0,231.6543,231.6925,231.4538,231.4538,1407.0
2021-01-19 14:25:00,242.56,242.83,242.56,242.76,2784.0,231.5493,231.807,231.5493,231.7402,2784.0
2021-01-19 14:30:00,242.88,242.96,242.75,242.75,1900.0,231.8547,231.9311,231.7306,231.7306,1900.0
2021-01-19 14:35:00,242.62,242.68,242.49,242.51,2088.0,231.6065,231.6638,231.4824,231.5015,2088.0
2021-01-19 14:40:00,242.56,242.61,242.31,242.37,2742.0,231.5493,231.597,231.3106,231.3679,2742.0
2021-01-19 14:45:00,242.31,242.46,242.3,242.43,1314.0,231.3106,231.4538,231.3011,231.4252,1314.0
2021-01-19 14:50:00,242.49,242.54,242.36,242.38,1682.0,231.4824,231.5302,231.3583,231.3774,1682.0
2021-01-19 14:55:00,242.42,242.63,242.41,242.62,2716.0,231.4156,231.6161,231.4061,231.6065,2716.0
2021-01-19 15:00:00,242.61,242.62,242.34,242.35,2843.0,231.597,231.6065,231.3392,231.3488,2843.0
2021-01-19 15:05:00,242.34,242.38,242.26,242.38,2290.0,231.3392,231.3774,231.2629,231.3774,2290.0
2021-01-19 15:10:00,242.36,242.36,242.07,242.2,3025.0,231.3583,231.3583,231.0815,231.2056,3025.0
2021-01-19 15:15:00,242.17,242.2,242.02,242.17,2180.0,231.177,231.2056,231.0338,231.177,2180.0
2021-01-19 15:20:00,242.19,242.28,242.1,242.17,4604.0,231.1961,231.282,231.1101,231.177,4604.0
2021-01-19 15:25:00,242.17,242.24,242.07,242.11,3357.0,231.177,231.2438,231.0815,231.1197,3357.0
2021-01-19 15:30:00,242.16,242.52,242.16,242.52,6279.0,231.1674,231.5111,231.1674,231.5111,6279.0
2021-01-19 15:35:00,242.53,242.57,242.3,242.46,5221.0,231.5206,231.5588,231.3011,231.4538,5221.0
2021-01-19 15:40:00,242.45,242.62,242.33,242.57,6885.0,231.4443,231.6065,231.3297,231.5588,6885.0
2021-01-19 15:45:00,242.51,242.57,242.1,242.22,7879.0,231.5015,231.5588,231.1101,231.2247,7879.0
2021-01-19 15:50:00,242.26,242.37,242.11,242.27,14798.0,231.2629,231.3679,231.1197,231.2724,14798.0
2021-01-19 15:55:00,242.21,242.44,242.01,242.15,37377.0,231.2151,231.4347,231.0242,231.1579,37377.0
2021-01-20 09:30:00,242.4,242.5,241.79,241.79,15282.0,231.3965,231.492,230.8142,230.8142,15282.0
2021-01-20 09:35:00,241.83,242.64,241.3,241.3,1608.0,230.8524,231.6256,230.3465,230.3465,1608.0
2021-01-20 09:40:00,241.31,242.23,240.68,242.23,11094.0,230.356,231.2342,229.7546,231.2342,11094.0
2021-01-20 09:45:00,242.29,242.54,242.02,242.29,2550.0,231.2915,231.5302,231.0338,231.2915,2550.0
2021-01-20 09:50:00,242.32,243.25,242.27,242.68,8068.0,231.3202,232.2079,231.2724,231.6638,8068.0
2021-01-20 09:55:00,243.04,243.92,242.69,243.54,10758.0,232.0075,232.8475,231.6734,232.4848,10758.0
2021-01-20 10:00:00,243.53,244.0,243.4,243.73,5413.0,232.4752,232.9239,232.3511,232.6662,5413.0
2021-01-20 10:05:00,243.76,244.24,243.64,243.96,8122.0,232.6948,233.153,232.5802,232.8857,8122.0
2021-01-20 10:10:00,243.77,243.85,243.57,243.61,1061.0,232.7043,232.7807,232.5134,232.5516,1061.0
2021-01-20 10:15:00,243.83,244.16,243.82,244.16,2425.0,232.7616,233.0766,232.7521,233.0766,2425.0
2021-01-20 10:20:00,244.21,244.62,244.07,244.6,4445.0,233.1244,233.5158,232.9907,233.4967,4445.0
2021-01-20 10:25:00,244.56,244.56,243.87,243.98,2274.0,233.4585,233.4585,232.7998,232.9048,2274.0
2021-01-20 10:30:00,243.92,244.47,243.92,244.35,3292.0,232.8475,233.3726,232.8475,233.258,3292.0
2021-01-20 10:35:00,244.44,244.5,244.09,244.22,2731.0,233.3439,233.4012,233.0098,233.1339,2731.0
2021-01-20 10:40:00,244.28,244.33,243.86,243.87,4250.0,233.1912,233.2389,232.7902,232.7998,4250.0
2021-01-20 10:45:00,243.94,244.25,243.8,244.13,6188.0,232.8666,233.1625,232.733,233.048,6188.0
2021-01-20 10:50:00,244.11,244.43,244.02,244.05,6784.0,233.0289,233.3344,232.943,232.9716,6784.0
2021-01-20 10:55:00,244.12,244.28,243.86,244.05,4940.0,233.0384,233.1912,232.7902,232.9716,4940.0
2021-01-20 11:00:00,244.11,244.57,243.86,244.51,7487.0,233.0289,233.468,232.7902,233.4107,7487.0
2021-01-20 11:05:00,244.51,245.23,244.45,244.86,16496.0,233.4107,234.0981,233.3535,233.7449,16496.0
2021-01-20 11:10:00,244.93,245.06,244.5,244.59,5364.0,233.8117,233.9358,233.4012,233.4871,5364.0
2021-01-20 11:15:00,244.56,244.91,244.56,244.8,3744.0,233.4585,233.7926,233.4585,233.6876,3744.0
2021-01-20 11:20:00,244.69,244.69,244.25,244.34,2718.0,233.5826,233.5826,233.1625,233.2485,2718.0
2021-01-20 11:25:00,244.19,244.64,244.17,244.61,3081.0,233.1053,233.5348,233.0862,233.5062,3081.0
2021-01-20 11:30:00,244.6,244.71,244.33,244.7,2624.0,233.4967,233.6017,233.2389,233.5921,2624.0
2021-01-20 11:35:00,244.7,244.94,244.67,244.8,3616.0,233.5921,233.8212,233.5635,233.6876,3616.0
2021-01-20 11:40:00,244.97,245.27,244.94,245.19,2442.0,233.8499,234.1362,233.8212,234.0599,2442.0
2021-01-20 11:45:00,245.16,245.41,245.14,245.36,2806.0,234.0312,234.2699,234.0121,234.2222,2806.0
2021-01-20 11:50:00,245.29,245.43,245.27,245.29,1209.0,234.1553,234.289,234.1362,234.1553,1209.0
2021-01-20 11:55:00,245.24,245.47,245.11,245.3,2893.0,234.1076,234.3272,233.9835,234.1649,2893.0
2021-01-20 12:00:00,245.41,245.62,245.41,245.6,2584.0,234.2699,234.4704,234.2699,234.4513,2584.0
2021-01-20 12:05:00,245.59,245.63,245.54,245.61,900.0,234.4417,234.4799,234.394,234.4608,900.0
2021-01-20 12:10:00,245.52,245.58,245.16,245.23,9347.0,234.3749,234.4322,234.0312,234.0981,9347.0
2021-01-20 12:15:00,245.15,245.44,245.15,245.3,3531.0,234.0217,234.2985,234.0217,234.1649,3531.0
2021-01-20 12:20:00,245.35,245.37,244.83,244.83,4190.0,234.2126,234.2317,233.7162,233.7162,4190.0
2021-01-20 12:25:00,244.85,245.25,244.84,245.2,3552.0,233.7353,234.1172,233.7258,234.0694,3552.0
2021-01-20 12:30:00,245.14,245.15,245.0,245.09,1089.0,234.0121,234.0217,233.8785,233.9644,1089.0
2021-01-20 12:35:00,245.22,245.25,245.1,245.19,4203.0,234.0885,234.1172,233.974,234.0599,4203.0
2021-01-20 12:40:00,245.17,245.54,245.15,245.54,1618.0,234.0408,234.394,234.0217,234.394,1618.0
2021-01-20 12:45:00,245.57,245.75,245.45,245.45,1920.0,234.4226,234.5945,234.3081,234.3081,1920.0
2021-01-20 12:50:00,245.55,245.84,245.55,245.78,1900.0,234.4035,234.6804,234.4035,234.6231,1900.0
2021-01-20 12:55:00,245.81,245.86,245.73,245.82,2000.0,234.6517,234.6995,234.5754,234.6613,2000.0
2021-01-20 13:00:00,245.96,246.04,245.57,245.95,5812.0,234.7949,234.8713,234.4226,234.7854,5812.0
2021-01-20 13:05:00,245.87,246.07,245.87,245.88,2027.0,234.709,234.8999,234.709,234.7186,2027.0
2021-01-20 13:10:00,245.89,246.01,245.77,246.01,2146.0,234.7281,234.8427,234.6135,234.8427,2146.0
2021-01-20 13:15:00,245.94,246.35,245.9,246.25,4538.0,234.7758,235.1672,234.7376,235.0718,4538.0
2021-01-20 13:20:00,246.31,246.54,246.18,246.26,4937.0,235.129,235.3486,235.0049,235.0813,4937.0
2021-01-20 13:25:00,246.29,246.45,246.11,246.14,2608.0,235.1099,235.2627,234.9381,234.9668,2608.0
2021-01-20 13:30:00,246.11,246.42,246.11,246.42,2462.0,234.9381,235.234,234.9381,235.234,2462.0
2021-01-20 13:35:00,246.5,246.65,246.35,246.65,4096.0,235.3104,235.4536,235.1672,235.4536,4096.0
2021-01-20 13:40:00,246.67,246.69,245.94,246.14,5312.0,235.4727,235.4918,234.7758,234.9668,5312.0
2021-01-20 13:45:00,246.02,246.11,245.88,245.9,3663.0,234.8522,234.9381,234.7186,234.7376,3663.0
2021-01-20 13:50:00,245.94,246.31,245.94,246.31,2500.0,234.7758,235.129,234.7758,235.129,2500.0
2021-01-20 13:55:00,246.35,246.35,246.14,246.25,5169.0,235.1672,235.1672,234.9668,235.0718,5169.0
2021-01-20 14:00:00,246.25,246.33,246.16,246.29,4030.0,235.0718,235.1481,234.9858,235.1099,4030.0
2021-01-20 14:05:00,246.3,246.33,246.19,246.2,4860.0,235.1195,235.1481,235.0145,235.024,4860.0
2021-01-20 14:10:00,246.24,246.25,245.49,245.56,11208.0,235.0622,235.0718,234.3463,234.4131,11208.0
2021-01-20 14:15:00,245.6,245.74,245.49,245.52,5827.0,234.4513,234.5849,234.3463,234.3749,5827.0
2021-01-20 14:20:00,245.48,245.76,245.4,245.47,4271.0,234.3367,234.604,234.2603,234.3272,4271.0
2021-01-20 14:25:00,245.41,245.41,244.95,245.33,7429.0,234.2699,234.2699,233.8308,234.1935,7429.0
2021-01-20 14:30:00,245.28,245.45,245.28,245.39,4155.0,234.1458,234.3081,234.1458,234.2508,4155.0
2021-01-20 14:35:00,245.4,245.53,245.13,245.52,9264.0,234.2603,234.3844,234.0026,234.3749,9264.0
2021-01-20 14:40:00,245.55,245.87,245.54,245.79,8334.0,234.4035,234.709,234.394,234.6326,8334.0
2021-01-20 14:45:00,245.78,245.86,245.66,245.68,3803.0,234.6231,234.6995,234.5085,234.5276,3803.0
2021-01-20 14:50:00,245.63,245.84,245.57,245.68,5220.0,234.4799,234.6804,234.4226,234.5276,5220.0
2021-01-20 14:55:00,245.72,245.8,245.52,245.57,2611.0,234.5658,234.6422,234.3749,234.4226,2611.0
2021-01-20 15:00:00,245.56,245.62,245.51,245.6,2127.0,234.4131,234.4704,234.3653,234.4513,2127.0
2021-01-20 15:05:00,245.54,245.57,245.46,245.56,2317.0,234.394,234.4226,234.3176,234.4131,2317.0
2021-01-20 15:10:00,245.48,245.48,245.2,245.35,2267.0,234.3367,234.3367,234.0694,234.2126,2267.0
2021-01-20 15:15:00,245.56,245.69,245.47,245.64,11949.0,234.4131,234.5372,234.3272,234.4894,11949.0
2021-01-20 15:20:00,245.69,245.81,245.65,245.73,4096.0,234.5372,234.6517,234.499,234.5754,4096.0
2021-01-20 15:25:00,245.78,246.07,245.77,245.97,4317.0,234.6231,234.8999,234.6135,234.8045,4317.0
2021-01-20 15:30:00,245.99,245.99,245.6,245.65,10742.0,234.8236,234.8236,234.4513,234.499,10742.0
2021-01-20 15:35:00,245.62,245.62,245.42,245.42,5569.0,234.4704,234.4704,234.2794,234.2794,5569.0
2021-01-20 15:40:00,245.35,245.63,245.29,245.63,15467.0,234.2126,234.4799,234.1553,234.4799,15467.0
2021-01-20 15:45:00,245.55,245.69,245.31,245.41,17111.0,234.4035,234.5372,234.1744,234.2699,17111.0
2021-01-20 15:50:00,245.31,245.39,245.0,245.39,17901.0,234.1744,234.2508,233.8785,234.2508,17901.0
2021-01-20 15:55:00,245.35,245.52,245.02,245.02,64450.0,234.2126,234.3749,233.8976,233.8976,64450.0
2021-01-21 09:30:00,244.38,245.09,243.81,244.25,16826.0,233.2866,233.9644,232.7425,233.1625,16826.0
2021-01-21 09:35:00,244.17,244.26,243.19,243.24,6748.0,233.0862,233.1721,232.1507,232.1984,6748.0
2021-01-21 09:40:00,243.19,243.44,242.53,242.58,9926.0,232.1507,232.3893,231.5206,231.5684,9926.0
2021-01-21 09:45:00,242.94,242.94,242.27,242.53,5674.0,231.912,231.912,231.2724,231.5206,5674.0
2021-01-21 09:50:00,242.47,242.74,241.77,241.99,5309.0,231.4633,231.7211,230.7951,231.0051,5309.0
2021-01-21 09:55:00,242.02,242.16,241.5,241.59,8785.0,231.0338,231.1674,230.5374,230.6233,8785.0
2021-01-21 10:00:00,241.67,241.67,240.64,240.91,22403.0,230.6997,230.6997,229.7164,229.9742,22403.0
2021-01-21 10:05:00,240.89,241.28,240.48,240.81,11942.0,229.9551,230.3274,229.5637,229.8787,11942.0
2021-01-21 10:10:00,241.12,241.88,240.64,241.86,2884.0,230.1746,230.9001,229.7164,230.881,2884.0
2021-01-21 10:15:00,241.88,242.0,241.54,241.88,2948.0,230.9001,231.0147,230.5756,230.9001,2948.0
2021-01-21 10:20:00,241.73,242.76,241.73,242.76,1220.0,230.7569,231.7402,230.7569,231.7402,1220.0
2021-01-21 10:25:00,242.7,242.7,242.15,242.47,6254.0,231.6829,231.6829,231.1579,231.4633,6254.0
2021-01-21 10:30:00,242.61,242.69,242.37,242.38,3059.0,231.597,231.6734,231.3679,231.3774,3059.0
2021-01-21 10:35:00,242.46,242.54,242.12,242.34,12470.0,231.4538,231.5302,231.1292,231.3392,12470.0
2021-01-21 10:40:00,242.29,242.54,242.15,242.25,5181.0,231.2915,231.5302,231.1579,231.2533,5181.0
2021-01-21 10:45:00,242.21,242.32,242.1,242.22,3626.0,231.2151,231.3202,231.1101,231.2247,3626.0
2021-01-21 10:50:00,242.01,242.09,241.81,241.85,23139.0,231.0242,231.1006,230.8333,230.8715,23139.0
2021-01-21 10:55:00,241.8,242.18,241.79,242.14,5115.0,230.8238,231.1865,230.8142,231.1483,5115.0
2021-01-21 11:00:00,242.21,242.21,241.91,242.17,3995.0,231.2151,231.2151,230.9288,231.177,3995.0
2021-01-21 11:05:00,242.22,242.3,241.76,241.76,7909.0,231.2247,231.3011,230.7856,230.7856,7909.0
2021-01-21 11:10:00,241.7,241.7,241.15,241.25,7606.0,230.7283,230.7283,230.2033,230.2987,7606.0
2021-01-21 11:15:00,241.24,241.31,240.74,241.09,4143.0,230.2892,230.356,229.8119,230.146,4143.0
2021-01-21 11:20:00,241.1,241.28,241.03,241.22,7072.0,230.1555,230.3274,230.0887,230.2701,7072.0
2021-01-21 11:25:00,241.29,241.36,241.22,241.23,3397.0,230.3369,230.4037,230.2701,230.2796,3397.0
2021-01-21 11:30:00,241.14,241.39,241.02,241.11,6008.0,230.1937,230.4324,230.0792,230.1651,6008.0
2021-01-21 11:35:00,241.0,241.03,240.72,240.95,4503.0,230.0601,230.0887,229.7928,230.0123,4503.0
2021-01-21 11:40:00,240.94,241.15,240.86,240.95,1898.0,230.0028,230.2033,229.9264,230.0123,1898.0
2021-01-21 11:45:00,240.95,241.16,240.9,241.06,3572.0,230.0123,230.2128,229.9646,230.1174,3572.0
2021-01-21 11:50:00,241.03,241.28,241.01,241.11,3721.0,230.0887,230.3274,230.0696,230.1651,3721.0
2021-01-21 11:55:00,241.15,241.53,241.14,241.53,1211.0,230.2033,230.566,230.1937,230.566,1211.0
2021-01-21 12:00:00,241.49,241.54,241.3,241.3,1700.0,230.5278,230.5756,230.3465,230.3465,1700.0
2021-01-21 12:05:00,241.39,241.7,241.38,241.7,4463.0,230.4324,230.7283,230.4228,230.7283,4463.0
2021-01-21 12:10:00,241.7,242.12,241.7,242.09,1804.0,230.7283,231.1292,230.7283,231.1006,1804.0
2021-01-21 12:15:00,242.16,242.39,242.11,242.38,6389.0,231.1674,231.387,231.1197,231.3774,6389.0
2021-01-21 12:20:00,242.41,242.64,242.4,242.64,11232.0,231.4061,231.6256,231.3965,231.6256,11232.0
2021-01-21 12:25:00,242.67,243.13,242.67,243.12,5981.0,231.6543,232.0934,231.6543,232.0838,5981.0
2021-01-21 12:30:00,243.09,243.09,242.93,242.94,4813.0,232.0552,232.0552,231.9025,231.912,4813.0
2021-01-21 12:35:00,243.03,243.04,242.79,242.96,4829.0,231.9979,232.0075,231.7688,231.9311,4829.0
2021-01-21 12:40:00,242.96,243.29,242.9,243.29,15912.0,231.9311,232.2461,231.8738,232.2461,15912.0
2021-01-21 12:45:00,243.17,243.45,243.12,243.4,2277.0,232.1316,232.3989,232.0838,232.3511,2277.0
2021-01-21 12:50:00,243.45,243.65,243.29,243.29,7637.0,232.3989,232.5898,232.2461,232.2461,7637.0
2021-01-21 12:55:00,243.34,243.34,242.92,243.22,3103.0,232.2939,232.2939,231.8929,232.1793,3103.0
2021-01-21 13:00:00,243.2,243.41,243.13,243.41,2385.0,232.1602,232.3607,232.0934,232.3607,2385.0
2021-01-21 13:05:00,243.4,243.68,243.39,243.67,2973.0,232.3511,232.6184,232.3416,232.6089,2973.0
2021-01-21 13:10:00,243.64,244.07,243.64,244.07,3242.0,232.5802,232.9907,232.5802,232.9907,3242.0
2021-01-21 13:15:00,243.96,244.39,243.96,244.39,3828.0,232.8857,233.2962,232.8857,233.2962,3828.0
2021-01-21 13:20:00,244.41,244.88,244.41,244.84,4065.0,233.3153,233.7639,233.3153,233.7258,4065.0
2021-01-21 13:25:00,244.77,245.0,244.68,244.74,6790.0,233.6589,233.8785,233.573,233.6303,6790.0
2021-01-21 13:30:00,244.84,244.89,244.72,244.78,6415.0,233.7258,233.7735,233.6112,233.6685,6415.0
2021-01-21 13:35:00,244.78,244.97,244.7,244.94,3770.0,233.6685,233.8499,233.5921,233.8212,3770.0
2021-01-21 13:40:00,244.98,245.09,244.68,244.82,6569.0,233.8594,233.9644,233.573,233.7067,6569.0
2021-01-21 13:45:00,244.92,244.92,244.37,244.65,5769.0,233.8021,233.8021,233.2771,233.5444,5769.0
2021-01-21 13:50:00,244.64,244.92,244.58,244.72,2644.0,233.5348,233.8021,233.4776,233.6112,2644.0
2021-01-21 13:55:00,244.63,244.9,244.6,244.9,2104.0,233.5253,233.783,233.4967,233.783,2104.0
2021-01-21 14:00:00,244.9,244.97,244.78,244.81,2585.0,233.783,233.8499,233.6685,233.6971,2585.0
2021-01-21 14:05:00,244.81,245.31,244.8,245.3,4129.0,233.6971,234.1744,233.6876,234.1649,4129.0
2021-01-21 14:10:00,245.31,245.34,244.99,244.99,3777.0,234.1744,234.2031,233.869,233.869,3777.0
2021-01-21 14:15:00,245.05,245.2,244.66,244.66,6065.0,233.9262,234.0694,233.5539,233.5539,6065.0
2021-01-21 14:20:00,244.72,244.79,244.63,244.74,3698.0,233.6112,233.678,233.5253,233.6303,3698.0
2021-01-21 14:25:00,244.64,244.69,244.51,244.68,2923.0,233.5348,233.5826,233.4107,233.573,2923.0
2021-01-21 14:30:00,244.72,244.86,244.66,244.72,4722.0,233.6112,233.7449,233.5539,233.6112,4722.0
2021-01-21 14:35:00,244.84,244.95,244.77,244.95,4913.0,233.7258,233.8308,233.6589,233.8308,4913.0
2021-01-21 14:40:00,244.94,245.07,244.87,245.01,5225.0,233.8212,233.9453,233.7544,233.888,5225.0
2021-01-21 14:45:00,245.06,245.12,245.0,245.12,3842.0,233.9358,233.9931,233.8785,233.9931,3842.0
2021-01-21 14:50:00,245.17,245.19,244.88,244.88,4402.0,234.0408,234.0599,233.7639,233.7639,4402.0
2021-01-21 14:55:00,244.81,244.98,244.79,244.95,5749.0,233.6971,233.8594,233.678,233.8308,5749.0
2021-01-21 15:00:00,244.84,244.93,244.27,244.36,9186.0,233.7258,233.8117,233.1816,233.2676,9186.0
2021-01-21 15:05:00,244.36,244.36,243.92,244.18,8395.0,233.2676,233.2676,232.8475,233.0957,8395.0
2021-01-21 15:10:00,244.14,244.18,243.73,243.76,7666.0,233.0575,233.0957,232.6662,232.6948,7666.0
2021-01-21 15:15:00,243.79,243.81,243.6,243.62,10971.0,232.7234,232.7425,232.5421,232.5611,10971.0
2021-01-21 15:20:00,243.65,243.67,243.44,243.56,8981.0,232.5898,232.6089,232.3893,232.5039,8981.0
2021-01-21 15:25:00,243.64,243.97,243.56,243.84,7613.0,232.5802,232.8953,232.5039,232.7712,7613.0
2021-01-21 15:30:00,243.81,244.14,243.81,244.14,6672.0,232.7425,233.0575,232.7425,233.0575,6672.0
2021-01-21 15:35:00,244.14,244.14,243.71,243.75,9445.0,233.0575,233.0575,232.6471,232.6852,9445.0
2021-01-21 15:40:00,243.75,244.05,243.72,243.92,7932.0,232.6852,232.9716,232.6566,232.8475,7932.0
2021-01-21 15:45:00,244.03,244.25,243.9,243.93,10358.0,232.9525,233.1625,232.8284,232.8571,10358.0
2021-01-21 15:50:00,243.84,244.17,243.65,244.14,18468.0,232.7712,233.0862,232.5898,233.0575,18468.0
2021-01-21 15:55:00,244.13,244.38,243.46,243.6,71135.0,233.048,233.2866,232.4084,232.5421,71135.0
2021-01-22 09:30:00,242.6,243.02,242.58,242.61,13319.0,231.5874,231.9884,231.5684,231.597,13319.0
2021-01-22 09:35:00,242.48,242.84,242.0,242.03,7674.0,231.4729,231.8166,231.0147,231.0433,7674.0
2021-01-22 09:40:00,241.84,242.1,241.11,241.63,3272.0,230.8619,231.1101,230.1651,230.6615,3272.0
2021-01-22 09:45:00,241.74,241.88,241.26,241.26,4356.0,230.7665,230.9001,230.3083,230.3083,4356.0
2021-01-22 09:50:00,241.29,241.96,241.29,241.93,5857.0,230.3369,230.9765,230.3369,230.9479,5857.0
2021-01-22 09:55:00,242.08,242.09,241.9,242.02,1471.0,231.0911,231.1006,230.9192,231.0338,1471.0
2021-01-22 10:00:00,241.88,242.31,241.87,242.11,4493.0,230.9001,231.3106,230.8906,231.1197,4493.0
2021-01-22 10:05:00,242.1,242.32,241.93,242.32,4298.0,231.1101,231.3202,230.9479,231.3202,4298.0
2021-01-22 10:10:00,242.22,242.22,241.48,241.63,2605.0,231.2247,231.2247,230.5183,230.6615,2605.0
2021-01-22 10:15:00,241.64,242.01,241.64,241.9,3729.0,230.671,231.0242,230.671,230.9192,3729.0
2021-01-22 10:20:00,241.84,242.09,241.77,241.87,3132.0,230.8619,231.1006,230.7951,230.8906,3132.0
2021-01-22 10:25:00,241.77,241.88,241.48,241.58,1600.0,230.7951,230.9001,230.5183,230.6137,1600.0
2021-01-22 10:30:00,241.49,241.84,241.49,241.6,6765.0,230.5278,230.8619,230.5278,230.6328,6765.0
2021-01-22 10:35:00,241.73,241.74,241.28,241.5,5535.0,230.7569,230.7665,230.3274,230.5374,5535.0
2021-01-22 10:40:00,241.54,241.65,241.45,241.45,3269.0,230.5756,230.6806,230.4896,230.4896,3269.0
2021-01-22 10:45:00,241.59,241.59,241.34,241.44,3751.0,230.6233,230.6233,230.3846,230.4801,3751.0
2021-01-22 10:50:00,241.55,241.79,241.46,241.6,2703.0,230.5851,230.8142,230.4992,230.6328,2703.0
2021-01-22 10:55:00,241.57,241.64,241.34,241.38,2966.0,230.6042,230.671,230.3846,230.4228,2966.0
2021-01-22 11:00:00,241.36,241.37,241.13,241.22,3400.0,230.4037,230.4133,230.1842,230.2701,3400.0
2021-01-22 11:05:00,241.3,241.35,240.87,240.87,3866.0,230.3465,230.3942,229.936,229.936,3866.0
2021-01-22 11:10:00,240.87,240.96,240.62,240.63,3398.0,229.936,230.0219,229.6973,229.7069,3398.0
2021-01-22 11:15:00,240.5,240.64,240.39,240.61,3069.0,229.5828,229.7164,229.4778,229.6878,3069.0
2021-01-22 11:20:00,240.62,240.84,240.59,240.61,3300.0,229.6973,229.9073,229.6687,229.6878,3300.0
2021-01-22 11:25:00,240.5,240.55,240.36,240.45,6265.0,229.5828,229.6305,229.4491,229.535,6265.0
2021-01-22 11:30:00,240.41,240.93,240.38,240.93,5020.0,229.4969,229.9933,229.4682,229.9933,5020.0
2021-01-22 11:35:00,240.97,241.0,240.79,240.81,4955.0,230.0314,230.0601,229.8596,229.8787,4955.0
2021-01-22 11:40:00,240.93,241.1,240.9,240.97,3419.0,229.9933,230.1555,229.9646,230.0314,3419.0
2021-01-22 11:45:00,240.96,241.05,240.92,241.05,2874.0,230.0219,230.1078,229.9837,230.1078,2874.0
2021-01-22 11:50:00,241.1,241.26,240.96,241.26,7965.0,230.1555,230.3083,230.0219,230.3083,7965.0
2021-01-22 11:55:00,241.26,241.26,241.03,241.17,3919.0,230.3083,230.3083,230.0887,230.2224,3919.0
2021-01-22 12:00:00,241.06,241.19,240.91,240.91,1323.0,230.1174,230.2415,229.9742,229.9742,1323.0
2021-01-22 12:05:00,240.91,240.91,240.7,240.78,1874.0,229.9742,229.9742,229.7737,229.8501,1874.0
2021-01-22 12:10:00,240.81,240.91,240.74,240.88,3799.0,229.8787,229.9742,229.8119,229.9455,3799.0
2021-01-22 12:15:00,240.97,241.03,240.94,241.03,1921.0,230.0314,230.0887,230.0028,230.0887,1921.0
2021-01-22 12:20:00,241.04,241.1,240.86,240.99,4533.0,230.0983,230.1555,229.9264,230.0505,4533.0
2021-01-22 12:25:00,241.07,241.17,241.0,241.04,3800.0,230.1269,230.2224,230.0601,230.0983,3800.0
2021-01-22 12:30:00,240.91,240.91,240.76,240.86,1205.0,229.9742,229.9742,229.831,229.9264,1205.0
2021-01-22 12:35:00,240.76,240.9,240.75,240.85,2680.0,229.831,229.9646,229.8214,229.9169,2680.0
2021-01-22 12:40:00,240.89,240.94,240.84,240.94,2623.0,229.9551,230.0028,229.9073,230.0028,2623.0
2021-01-22 12:45:00,240.98,241.29,240.83,241.22,9193.0,230.041,230.3369,229.8978,230.2701,9193.0
2021-01-22 12:50:00,241.29,241.34,241.18,241.29,4393.0,230.3369,230.3846,230.2319,230.3369,4393.0
2021-01-22 12:55:00,241.25,241.29,241.04,241.16,4316.0,230.2987,230.3369,230.0983,230.2128,4316.0
2021-01-22 13:00:00,241.06,241.18,241.0,241.16,3279.0,230.1174,230.2319,230.0601,230.2128,3279.0
2021-01-22 13:05:00,241.13,241.13,240.87,240.99,2779.0,230.1842,230.1842,229.936,230.0505,2779.0
2021-01-22 13:10:00,240.82,240.97,240.78,240.89,2185.0,229.8882,230.0314,229.8501,229.9551,2185.0
2021-01-22 13:15:00,240.93,240.93,240.77,240.77,3756.0,229.9933,229.9933,229.8405,229.8405,3756.0
2021-01-22 13:20:00,240.77,240.9,240.67,240.86,4503.0,229.8405,229.9646,229.7451,229.9264,4503.0
2021-01-22 13:25:00,240.92,241.06,240.87,241.01,2904.0,229.9837,230.1174,229.936,230.0696,2904.0
2021-01-22 13:30:00,240.93,241.37,240.93,241.3,11539.0,229.9933,230.4133,229.9933,230.3465,11539.0
2021-01-22 13:35:00,241.31,241.51,241.24,241.51,3100.0,230.356,230.5469,230.2892,230.5469,3100.0
2021-01-22 13:40:00,241.42,241.49,241.34,241.35,2681.0,230.461,230.5278,230.3846,230.3942,2681.0
2021-01-22 13:45:00,241.4,241.4,241.02,241.05,2060.0,230.4419,230.4419,230.0792,230.1078,2060.0
2021-01-22 13:50:00,241.05,241.3,241.05,241.29,3673.0,230.1078,230.3465,230.1078,230.3369,3673.0
2021-01-22 13:55:00,241.29,241.4,241.2,241.4,2970.0,230.3369,230.4419,230.251,230.4419,2970.0
2021-01-22 14:00:00,241.4,241.43,241.2,241.29,1941.0,230.4419,230.4706,230.251,230.3369,1941.0
2021-01-22 14:05:00,241.35,241.52,241.35,241.42,3842.0,230.3942,230.5565,230.3942,230.461,3842.0
2021-01-22 14:10:00,241.39,241.39,241.18,241.22,1547.0,230.4324,230.4324,230.2319,230.2701,1547.0
2021-01-22 14:15:00,241.19,241.29,241.08,241.08,4570.0,230.2415,230.3369,230.1364,230.1364,4570.0
2021-01-22 14:20:00,241.19,241.19,241.14,241.19,3320.0,230.2415,230.2415,230.1937,230.2415,3320.0
2021-01-22 14:25:00,241.19,241.19,240.88,240.88,4998.0,230.2415,230.2415,229.9455,229.9455,4998.0
2021-01-22 14:30:00,240.91,241.1,240.86,241.1,2315.0,229.9742,230.1555,229.9264,230.1555,2315.0
2021-01-22 14:35:00,241.15,241.19,241.1,241.19,3533.0,230.2033,230.2415,230.1555,230.2415,3533.0
2021-01-22 14:40:00,241.15,241.16,241.03,241.1,2562.0,230.2033,230.2128,230.0887,230.1555,2562.0
2021-01-22 14:45:00,241.05,241.19,241.04,241.04,3539.0,230.1078,230.2415,230.0983,230.0983,3539.0
2021-01-22 14:50:00,241.08,241.32,241.07,241.29,6660.0,230.1364,230.3655,230.1269,230.3369,6660.0
2021-01-22 14:55:00,241.41,241.52,241.3,241.46,8219.0,230.4515,230.5565,230.3465,230.4992,8219.0
2021-01-22 15:00:00,241.46,241.46,241.23,241.28,2720.0,230.4992,230.4992,230.2796,230.3274,2720.0
2021-01-22 15:05:00,241.32,241.41,241.23,241.26,3038.0,230.3655,230.4515,230.2796,230.3083,3038.0
2021-01-22 15:10:00,241.22,241.23,240.82,240.96,4353.0,230.2701,230.2796,229.8882,230.0219,4353.0
2021-01-22 15:15:00,241.0,241.07,240.78,240.78,6501.0,230.0601,230.1269,229.8501,229.8501,6501.0
2021-01-22 15:20:00,240.79,240.87,240.73,240.86,6017.0,229.8596,229.936,229.8023,229.9264,6017.0
2021-01-22 15:25:00,240.89,241.07,240.85,241.06,10759.0,229.9551,230.1269,229.9169,230.1174,10759.0
2021-01-22 15:30:00,241.06,241.07,240.96,240.99,13446.0,230.1174,230.1269,230.0219,230.0505,13446.0
2021-01-22 15:35:00,240.98,241.05,240.74,240.79,7519.0,230.041,230.1078,229.8119,229.8596,7519.0
2021-01-22 15:40:00,240.71,241.18,240.67,241.14,5905.0,229.7832,230.2319,229.7451,230.1937,5905.0
2021-01-22 15:45:00,241.09,241.17,240.93,240.99,13836.0,230.146,230.2224,229.9933,230.0505,13836.0
2021-01-22 15:50:00,241.09,241.12,240.93,240.96,20110.0,230.146,230.1746,229.9933,230.0219,20110.0
2021-01-22 15:55:00,240.92,241.04,239.92,240.06,89647.0,229.9837,230.0983,229.0291,229.1627,89647.0
2021-01-25 09:30:00,239.21,239.21,237.19,238.91,35453.0,228.3513,228.3513,226.423,228.0649,35453.0
2021-01-25 09:35:00,238.2,239.72,238.19,239.56,7339.0,227.3872,228.8382,227.3776,228.6854,7339.0
2021-01-25 09:40:00,239.5,239.64,239.25,239.62,4941.0,228.6282,228.7618,228.3895,228.7427,4941.0
2021-01-25 09:45:00,239.64,239.64,239.03,239.11,10514.0,228.7618,228.7618,228.1795,228.2559,10514.0
2021-01-25 09:50:00,239.09,239.64,239.09,239.57,8798.0,228.2368,228.7618,228.2368,228.695,8798.0
2021-01-25 09:55:00,239.61,239.83,239.1,239.48,10415.0,228.7332,228.9432,228.2463,228.6091,10415.0
2021-01-25 10:00:00,239.3,239.78,239.29,239.32,6038.0,228.4372,228.8955,228.4277,228.4563,6038.0
2021-01-25 10:05:00,239.33,239.33,238.76,238.82,5371.0,228.4659,228.4659,227.9218,227.979,5371.0
2021-01-25 10:10:00,238.87,238.96,238.4,238.7,7284.0,228.0268,228.1127,227.5781,227.8645,7284.0
2021-01-25 10:15:00,238.82,239.17,238.55,238.87,21412.0,227.979,228.3131,227.7213,228.0268,21412.0
2021-01-25 10:20:00,238.75,239.15,238.62,238.63,7231.0,227.9122,228.2941,227.7881,227.7977,7231.0
2021-01-25 10:25:00,238.56,238.66,238.28,238.62,6548.0,227.7308,227.8263,227.4635,227.7881,6548.0
2021-01-25 10:30:00,238.64,238.88,238.38,238.69,7239.0,227.8072,228.0363,227.559,227.8549,7239.0
2021-01-25 10:35:00,238.76,238.89,238.69,238.77,3920.0,227.9218,228.0459,227.8549,227.9313,3920.0
2021-01-25 10:40:00,238.76,238.88,238.71,238.77,3243.0,227.9218,228.0363,227.874,227.9313,3243.0
2021-01-25 10:45:00,238.87,239.01,238.6,238.62,4910.0,228.0268,228.1604,227.769,227.7881,4910.0
2021-01-25 10:50:00,238.55,238.96,238.4,238.96,7141.0,227.7213,228.1127,227.5781,228.1127,7141.0
2021-01-25 10:55:00,238.88,238.88,238.51,238.54,15035.0,228.0363,228.0363,227.6831,227.7117,15035.0
2021-01-25 11:00:00,238.56,239.02,237.59,237.66,21995.0,227.7308,228.17,226.8049,226.8717,21995.0
2021-01-25 11:05:00,237.69,238.21,237.26,237.52,10585.0,226.9003,227.3967,226.4898,226.738,10585.0
2021-01-25 11:10:00,237.53,238.6,237.48,237.72,11908.0,226.7476,227.769,226.6999,226.929,11908.0
2021-01-25 11:15:00,237.47,237.8,237.35,237.37,7273.0,226.6903,227.0053,226.5758,226.5949,7273.0
2021-01-25 11:20:00,237.32,237.33,237.03,237.11,7225.0,226.5471,226.5567,226.2703,226.3467,7225.0
2021-01-25 11:25:00,237.15,237.46,236.9,237.09,11223.0,226.3848,226.6808,226.1462,226.3276,11223.0
2021-01-25 11:30:00,236.89,237.69,236.87,237.48,7192.0,226.1366,226.9003,226.1176,226.6999,7192.0
2021-01-25 11:35:00,237.56,238.07,237.41,237.72,12960.0,226.7762,227.2631,226.633,226.929,12960.0
2021-01-25 11:40:00,237.87,238.27,237.64,238.06,4877.0,227.0722,227.454,226.8526,227.2535,4877.0
2021-01-25 11:45:00,238.16,238.39,237.95,238.27,6740.0,227.349,227.5686,227.1485,227.454,6740.0
2021-01-25 11:50:00,238.34,238.85,238.34,238.8,2800.0,227.5208,228.0077,227.5208,227.9599,2800.0
2021-01-25 11:55:00,238.89,238.89,238.4,238.55,10498.0,228.0459,228.0459,227.5781,227.7213,10498.0
2021-01-25 12:00:00,238.6,239.03,238.6,238.79,6165.0,227.769,228.1795,227.769,227.9504,6165.0
2021-01-25 12:05:00,238.8,238.84,238.5,238.56,8071.0,227.9599,227.9981,227.6736,227.7308,8071.0
2021-01-25 12:10:00,238.46,238.78,238.46,238.77,9889.0,227.6354,227.9409,227.6354,227.9313,9889.0
2021-01-25 12:15:00,238.8,239.09,238.53,239.09,7399.0,227.9599,228.2368,227.7022,228.2368,7399.0
2021-01-25 12:20:00,239.09,239.49,238.57,238.57,7622.0,228.2368,228.6186,227.7404,227.7404,7622.0
2021-01-25 12:25:00,238.48,238.49,238.0,238.04,6840.0,227.6545,227.664,227.1963,227.2344,6840.0
2021-01-25 12:30:00,238.0,238.27,237.82,238.12,5497.0,227.1963,227.454,227.0244,227.3108,5497.0
2021-01-25 12:35:00,238.34,238.5,238.05,238.05,4556.0,227.5208,227.6736,227.244,227.244,4556.0
2021-01-25 12:40:00,237.98,238.51,237.98,238.36,5423.0,227.1772,227.6831,227.1772,227.5399,5423.0
2021-01-25 12:45:00,238.49,238.54,238.25,238.34,7977.0,227.664,227.7117,227.4349,227.5208,7977.0
2021-01-25 12:50:00,238.43,238.57,238.33,238.38,5720.0,227.6067,227.7404,227.5113,227.559,5720.0
2021-01-25 12:55:00,238.47,238.59,238.33,238.36,4668.0,227.6449,227.7595,227.5113,227.5399,4668.0
2021-01-25 13:00:00,238.48,238.49,238.05,238.09,6633.0,227.6545,227.664,227.244,227.2822,6633.0
2021-01-25 13:05:00,238.1,238.18,237.88,237.88,6528.0,227.2917,227.3681,227.0817,227.0817,6528.0
2021-01-25 13:10:00,237.88,238.18,237.65,237.8,13638.0,227.0817,227.3681,226.8621,227.0053,13638.0
2021-01-25 13:15:00,237.79,237.95,237.73,237.84,6254.0,226.9958,227.1485,226.9385,227.0435,6254.0
2021-01-25 13:20:00,237.88,238.12,237.71,237.93,9460.0,227.0817,227.3108,226.9194,227.1294,9460.0
2021-01-25 13:25:00,237.94,238.16,237.92,238.01,6783.0,227.139,227.349,227.1199,227.2058,6783.0
2021-01-25 13:30:00,238.08,238.19,237.9,237.95,6741.0,227.2726,227.3776,227.1008,227.1485,6741.0
2021-01-25 13:35:00,238.05,238.21,237.92,238.08,7802.0,227.244,227.3967,227.1199,227.2726,7802.0
2021-01-25 13:40:00,238.18,238.54,238.18,238.36,5967.0,227.3681,227.7117,227.3681,227.5399,5967.0
2021-01-25 13:45:00,238.31,238.32,237.97,237.99,7094.0,227.4922,227.5017,227.1676,227.1867,7094.0
2021-01-25 13:50:00,238.0,238.05,237.68,237.73,10090.0,227.1963,227.244,226.8908,226.9385,10090.0
2021-01-25 13:55:00,237.75,237.91,237.39,237.82,19842.0,226.9576,227.1103,226.6139,227.0244,19842.0
2021-01-25 14:00:00,237.92,238.11,237.74,238.11,13394.0,227.1199,227.3013,226.9481,227.3013,13394.0
2021-01-25 14:05:00,238.12,238.39,238.07,238.29,7035.0,227.3108,227.5686,227.2631,227.4731,7035.0
2021-01-25 14:10:00,238.29,238.42,238.1,238.42,7651.0,227.4731,227.5972,227.2917,227.5972,7651.0
2021-01-25 14:15:00,238.44,238.44,238.04,238.42,6606.0,227.6163,227.6163,227.2344,227.5972,6606.0
2021-01-25 14:20:00,238.38,238.54,238.21,238.26,14915.0,227.559,227.7117,227.3967,227.4445,14915.0
2021-01-25 14:25:00,238.2,238.36,237.86,238.0,8602.0,227.3872,227.5399,227.0626,227.1963,8602.0
2021-01-25 14:30:00,238.06,238.53,238.02,238.39,9240.0,227.2535,227.7022,227.2153,227.5686,9240.0
2021-01-25 14:35:00,238.45,238.51,238.08,238.14,8406.0,227.6258,227.6831,227.2726,227.3299,8406.0
2021-01-25 14:40:00,238.05,238.22,237.9,237.92,2960.0,227.244,227.4063,227.1008,227.1199,2960.0
2021-01-25 14:45:00,237.91,238.15,237.79,237.84,4507.0,227.1103,227.3394,226.9958,227.0435,4507.0
2021-01-25 14:50:00,237.89,237.9,237.68,237.82,12118.0,227.0913,227.1008,226.8908,227.0244,12118.0
2021-01-25 14:55:00,237.76,237.92,237.65,237.79,12338.0,226.9672,227.1199,226.8621,226.9958,12338.0
2021-01-25 15:00:00,237.86,238.03,237.78,237.88,6766.0,227.0626,227.2249,226.9862,227.0817,6766.0
2021-01-25 15:05:00,237.88,238.11,237.79,237.95,7350.0,227.0817,227.3013,226.9958,227.1485,7350.0
2021-01-25 15:10:00,237.94,238.09,237.62,238.09,13056.0,227.139,227.2822,226.8335,227.2822,13056.0
2021-01-25 15:15:00,237.93,238.74,237.91,238.67,7901.0,227.1294,227.9027,227.1103,227.8358,7901.0
2021-01-25 15:20:00,238.66,239.07,238.5,239.06,9090.0,227.8263,228.2177,227.6736,228.2081,9090.0
2021-01-25 15:25:00,239.05,239.06,238.83,239.0,9391.0,228.1986,228.2081,227.9886,228.1509,9391.0
2021-01-25 15:30:00,239.05,239.11,238.69,238.73,13136.0,228.1986,228.2559,227.8549,227.8931,13136.0
2021-01-25 15:35:00,238.81,239.0,238.74,238.87,12814.0,227.9695,228.1509,227.9027,228.0268,12814.0
2021-01-25 15:40:00,238.83,238.95,238.74,238.95,19168.0,227.9886,228.1031,227.9027,228.1031,19168.0
2021-01-25 15:45:00,238.89,238.9,238.4,238.66,15318.0,228.0459,228.0554,227.5781,227.8263,15318.0
2021-01-25 15:50:00,238.56,239.19,238.55,239.11,27641.0,227.7308,228.3322,227.7213,228.2559,27641.0
2021-01-25 15:55:00,239.1,239.97,238.97,239.66,93887.0,228.2463,229.0768,228.1222,228.7809,93887.0
2021-01-26 09:30:00,240.03,240.03,238.54,238.77,23263.0,229.1341,229.1341,227.7117,227.9313,23263.0
2021-01-26 09:35:00,238.94,239.96,238.27,239.74,8296.0,228.0936,229.0673,227.454,228.8573,8296.0
2021-01-26 09:40:00,239.87,240.86,239.54,240.51,9090.0,228.9814,229.9264,228.6664,229.5923,9090.0
2021-01-26 09:45:00,240.56,240.8,240.12,240.8,14768.0,229.64,229.8692,229.22,229.8692,14768.0
2021-01-26 09:50:00,240.71,240.84,239.54,240.21,23845.0,229.7832,229.9073,228.6664,229.3059,23845.0
2021-01-26 09:55:00,240.39,240.92,240.38,240.84,6982.0,229.4778,229.9837,229.4682,229.9073,6982.0
2021-01-26 10:00:00,240.88,241.97,240.88,241.21,19660.0,229.9455,230.986,229.9455,230.2605,19660.0
2021-01-26 10:05:00,241.23,241.82,240.9,241.78,13412.0,230.2796,230.8429,229.9646,230.8047,13412.0
2021-01-26 10:10:00,241.84,242.15,241.67,242.05,29741.0,230.8619,231.1579,230.6997,231.0624,29741.0
2021-01-26 10:15:00,241.99,242.0,241.05,241.58,15788.0,231.0051,231.0147,230.1078,230.6137,15788.0
2021-01-26 10:20:00,241.75,242.0,240.87,241.14,16187.0,230.776,231.0147,229.936,230.1937,16187.0
2021-01-26 10:25:00,241.25,241.25,240.22,240.3,25798.0,230.2987,230.2987,229.3155,229.3919,25798.0
2021-01-26 10:30:00,240.36,240.5,240.08,240.1,35339.0,229.4491,229.5828,229.1818,229.2009,35339.0
2021-01-26 10:35:00,240.1,240.25,239.83,240.11,14509.0,229.2009,229.3441,228.9432,229.2105,14509.0
2021-01-26 10:40:00,240.11,240.33,239.98,240.02,11249.0,229.2105,229.4205,229.0864,229.1246,11249.0
2021-01-26 10:45:00,239.94,240.0,239.52,239.65,12488.0,229.0482,229.1055,228.6473,228.7714,12488.0
2021-01-26 10:50:00,239.51,239.64,239.19,239.27,11085.0,228.6377,228.7618,228.3322,228.4086,11085.0
2021-01-26 10:55:00,239.28,239.55,239.0,239.33,21476.0,228.4182,228.6759,228.1509,228.4659,21476.0
2021-01-26 11:00:00,239.47,239.91,239.44,239.85,5365.0,228.5995,229.0196,228.5709,228.9623,5365.0
2021-01-26 11:05:00,239.88,239.88,238.72,238.79,7800.0,228.9909,228.9909,227.8836,227.9504,7800.0
2021-01-26 11:10:00,238.84,239.15,238.66,239.1,7197.0,227.9981,228.2941,227.8263,228.2463,7197.0
2021-01-26 11:15:00,239.26,239.44,239.14,239.35,5900.0,228.3991,228.5709,228.2845,228.485,5900.0
2021-01-26 11:20:00,239.44,239.47,239.18,239.2,3671.0,228.5709,228.5995,228.3227,228.3418,3671.0
2021-01-26 11:25:00,239.29,239.64,239.17,239.64,4211.0,228.4277,228.7618,228.3131,228.7618,4211.0
2021-01-26 11:30:00,239.55,239.55,239.0,239.01,2460.0,228.6759,228.6759,228.1509,228.1604,2460.0
2021-01-26 11:35:00,238.93,239.1,238.83,238.89,2641.0,228.084,228.2463,227.9886,228.0459,2641.0
2021-01-26 11:40:00,238.94,239.2,238.85,239.0,5188.0,228.0936,228.3418,228.0077,228.1509,5188.0
2021-01-26 11:45:00,239.01,239.04,238.81,238.9,2260.0,228.1604,228.189,227.9695,228.0554,2260.0
2021-01-26 11:50:00,238.9,239.3,238.88,239.16,1742.0,228.0554,228.4372,228.0363,228.3036,1742.0
2021-01-26 11:55:00,239.13,239.3,239.05,239.22,3172.0,228.275,228.4372,228.1986,228.3609,3172.0
2021-01-26 12:00:00,239.31,239.4,239.18,239.34,3328.0,228.4468,228.5327,228.3227,228.4754,3328.0
2021-01-26 12:05:00,239.33,239.46,239.22,239.29,3182.0,228.4659,228.59,228.3609,228.4277,3182.0
2021-01-26 12:10:00,239.23,239.36,239.22,239.22,2314.0,228.3704,228.4945,228.3609,228.3609,2314.0
2021-01-26 12:15:00,239.28,239.28,239.01,239.11,4300.0,228.4182,228.4182,228.1604,228.2559,4300.0
2021-01-26 12:20:00,239.12,239.17,239.04,239.1,3135.0,228.2654,228.3131,228.189,228.2463,3135.0
2021-01-26 12:25:00,239.13,239.39,239.1,239.19,8357.0,228.275,228.5232,228.2463,228.3322,8357.0
2021-01-26 12:30:00,239.13,239.14,238.94,239.09,4702.0,228.275,228.2845,228.0936,228.2368,4702.0
2021-01-26 12:35:00,239.09,239.09,238.68,238.68,2660.0,228.2368,228.2368,227.8454,227.8454,2660.0
2021-01-26 12:40:00,238.74,238.81,238.67,238.81,2109.0,227.9027,227.9695,227.8358,227.9695,2109.0
2021-01-26 12:45:00,238.89,238.89,238.75,238.89,1911.0,228.0459,228.0459,227.9122,228.0459,1911.0
2021-01-26 12:50:00,238.88,238.98,238.48,238.49,5862.0,228.0363,228.1318,227.6545,227.664,5862.0
2021-01-26 12:55:00,238.42,238.85,238.4,238.59,4352.0,227.5972,228.0077,227.5781,227.7595,4352.0
2021-01-26 13:00:00,238.59,238.59,238.12,238.24,900.0,227.7595,227.7595,227.3108,227.4254,900.0
2021-01-26 13:05:00,238.34,238.35,238.0,238.33,5975.0,227.5208,227.5304,227.1963,227.5113,5975.0
2021-01-26 13:10:00,238.39,238.62,238.39,238.58,1677.0,227.5686,227.7881,227.5686,227.7499,1677.0
2021-01-26 13:15:00,238.56,238.57,238.46,238.5,4349.0,227.7308,227.7404,227.6354,227.6736,4349.0
2021-01-26 13:20:00,238.5,238.51,238.31,238.36,2796.0,227.6736,227.6831,227.4922,227.5399,2796.0
2021-01-26 13:25:00,238.41,238.54,238.25,238.4,2197.0,227.5876,227.7117,227.4349,227.5781,2197.0
2021-01-26 13:30:00,238.59,238.94,238.59,238.84,1850.0,227.7595,228.0936,227.7595,227.9981,1850.0
2021-01-26 13:35:00,238.88,238.92,238.75,238.86,3327.0,228.0363,228.0745,227.9122,228.0172,3327.0
2021-01-26 13:40:00,238.86,239.16,238.83,239.16,1200.0,228.0172,228.3036,227.9886,228.3036,1200.0
2021-01-26 13:45:00,239.14,239.19,238.97,239.05,7204.0,228.2845,228.3322,228.1222,228.1986,7204.0
2021-01-26 13:50:00,238.99,238.99,238.7,238.72,2310.0,228.1413,228.1413,227.8645,227.8836,2310.0
2021-01-26 13:55:00,238.79,238.79,238.47,238.47,1255.0,227.9504,227.9504,227.6449,227.6449,1255.0
2021-01-26 14:00:00,238.37,238.59,238.37,238.59,900.0,227.5495,227.7595,227.5495,227.7595,900.0
2021-01-26 14:05:00,238.52,238.55,238.48,238.55,3121.0,227.6927,227.7213,227.6545,227.7213,3121.0
2021-01-26 14:10:00,238.48,238.5,238.35,238.35,932.0,227.6545,227.6736,227.5304,227.5304,932.0
2021-01-26 14:15:00,238.35,238.44,238.25,238.37,2913.0,227.5304,227.6163,227.4349,227.5495,2913.0
2021-01-26 14:20:00,238.34,238.48,238.18,238.18,4204.0,227.5208,227.6545,227.3681,227.3681,4204.0
2021-01-26 14:25:00,238.18,238.18,237.73,238.09,2880.0,227.3681,227.3681,226.9385,227.2822,2880.0
2021-01-26 14:30:00,237.99,238.15,237.98,238.11,4596.0,227.1867,227.3394,227.1772,227.3013,4596.0
2021-01-26 14:35:00,238.11,238.11,237.91,238.09,3728.0,227.3013,227.3013,227.1103,227.2822,3728.0
2021-01-26 14:40:00,238.11,238.13,237.94,238.03,2718.0,227.3013,227.3204,227.139,227.2249,2718.0
2021-01-26 14:45:00,238.01,238.03,237.79,237.99,2663.0,227.2058,227.2249,226.9958,227.1867,2663.0
2021-01-26 14:50:00,237.93,238.11,237.91,238.06,1600.0,227.1294,227.3013,227.1103,227.2535,1600.0
2021-01-26 14:55:00,238.06,238.32,238.06,238.22,6842.0,227.2535,227.5017,227.2535,227.4063,6842.0
2021-01-26 15:00:00,238.13,238.35,238.05,238.27,3247.0,227.3204,227.5304,227.244,227.454,3247.0
2021-01-26 15:05:00,238.27,238.37,238.0,238.31,5427.0,227.454,227.5495,227.1963,227.4922,5427.0
2021-01-26 15:10:00,238.34,238.46,238.11,238.12,3401.0,227.5208,227.6354,227.3013,227.3108,3401.0
2021-01-26 15:15:00,238.1,238.15,237.85,237.85,6381.0,227.2917,227.3394,227.0531,227.0531,6381.0
2021-01-26 15:20:00,237.87,238.04,237.84,237.98,5122.0,227.0722,227.2344,227.0435,227.1772,5122.0
2021-01-26 15:25:00,238.1,238.86,238.0,238.86,4815.0,227.2917,228.0172,227.1963,228.0172,4815.0
2021-01-26 15:30:00,238.78,239.0,238.59,238.59,6053.0,227.9409,228.1509,227.7595,227.7595,6053.0
2021-01-26 15:35:00,238.51,238.67,238.27,238.43,21650.0,227.6831,227.8358,227.454,227.6067,21650.0
2021-01-26 15:40:00,238.34,238.39,238.05,238.38,8968.0,227.5208,227.5686,227.244,227.559,8968.0
2021-01-26 15:45:00,238.52,238.52,238.2,238.49,10639.0,227.6927,227.6927,227.3872,227.664,10639.0
2021-01-26 15:50:00,238.99,239.0,238.17,238.31,14709.0,228.1413,228.1509,227.3585,227.4922,14709.0
2021-01-26 15:55:00,238.27,238.28,237.82,238.19,41045.0,227.454,227.4635,227.0244,227.3776,41045.0
2021-01-27 09:30:00,235.0,235.46,231.1,231.72,41181.0,224.3324,224.7716,220.6095,221.2013,41181.0
2021-01-27 09:35:00,231.21,231.67,229.59,231.21,31282.0,220.7145,221.1536,219.168,220.7145,31282.0
2021-01-27 09:40:00,231.23,231.86,230.43,230.75,6827.0,220.7336,221.335,219.9699,220.2754,6827.0
2021-01-27 09:45:00,231.35,232.53,231.09,231.83,22436.0,220.8481,221.9746,220.5999,221.3063,22436.0
2021-01-27 09:50:00,231.97,232.93,231.76,232.63,13869.0,221.44,222.3564,221.2395,222.07,13869.0
2021-01-27 09:55:00,232.69,233.62,232.57,232.66,14478.0,222.1273,223.0151,222.0127,222.0987,14478.0
2021-01-27 10:00:00,232.62,233.75,231.94,233.38,9958.0,222.0605,223.1392,221.4113,222.786,9958.0
2021-01-27 10:05:00,233.49,233.83,233.37,233.78,4523.0,222.891,223.2156,222.7764,223.1678,4523.0
2021-01-27 10:10:00,233.89,234.71,233.61,234.64,24553.0,223.2728,224.0556,223.0055,223.9888,24553.0
2021-01-27 10:15:00,234.78,234.78,232.38,232.77,6280.0,224.1224,224.1224,221.8314,222.2037,6280.0
2021-01-27 10:20:00,232.58,233.51,232.53,233.05,11466.0,222.0223,222.9101,221.9746,222.471,11466.0
2021-01-27 10:25:00,232.87,234.03,232.68,233.28,16152.0,222.2991,223.4065,222.1178,222.6905,16152.0
2021-01-27 10:30:00,233.19,233.45,232.1,232.73,11687.0,222.6046,222.8528,221.5641,222.1655,11687.0
2021-01-27 10:35:00,232.8,233.26,232.43,232.78,7888.0,222.2323,222.6714,221.8791,222.2132,7888.0
2021-01-27 10:40:00,232.74,233.72,232.74,233.45,7051.0,222.175,223.1105,222.175,222.8528,7051.0
2021-01-27 10:45:00,233.31,234.18,233.09,234.09,6460.0,222.7192,223.5497,222.5091,223.4637,6460.0
2021-01-27 10:50:00,234.02,234.15,233.4,233.4,8501.0,223.3969,223.521,222.8051,222.8051,8501.0
2021-01-27 10:55:00,233.38,233.43,232.8,233.03,18714.0,222.786,222.8337,222.2323,222.4519,18714.0
2021-01-27 11:00:00,233.02,233.02,231.75,232.28,23361.0,222.4423,222.4423,221.23,221.7359,23361.0
2021-01-27 11:05:00,232.28,232.4,231.87,231.87,18051.0,221.7359,221.8505,221.3445,221.3445,18051.0
2021-01-27 11:10:00,231.92,232.13,231.6,231.73,11110.0,221.3923,221.5927,221.0868,221.2109,11110.0
2021-01-27 11:15:00,231.79,231.79,230.98,231.34,9653.0,221.2682,221.2682,220.4949,220.8386,9653.0
2021-01-27 11:20:00,231.48,232.03,231.42,232.03,9146.0,220.9722,221.4973,220.9149,221.4973,9146.0
2021-01-27 11:25:00,231.98,232.49,231.7,232.48,13849.0,221.4495,221.9364,221.1822,221.9268,13849.0
2021-01-27 11:30:00,232.61,233.26,232.31,232.35,18324.0,222.0509,222.6714,221.7645,221.8027,18324.0
2021-01-27 11:35:00,232.11,232.17,231.57,231.68,10536.0,221.5736,221.6309,221.0581,221.1631,10536.0
2021-01-27 11:40:00,231.44,232.04,231.38,231.9,6146.0,220.934,221.5068,220.8768,221.3732,6146.0
2021-01-27 11:45:00,231.84,232.05,231.38,231.38,5166.0,221.3159,221.5164,220.8768,220.8768,5166.0
2021-01-27 11:50:00,231.23,231.69,230.97,231.0,6590.0,220.7336,221.1727,220.4854,220.514,6590.0
2021-01-27 11:55:00,231.02,231.03,230.32,230.39,5686.0,220.5331,220.5427,219.8649,219.9317,5686.0
2021-01-27 12:00:00,230.42,230.58,229.65,229.65,4869.0,219.9603,220.1131,219.2253,219.2253,4869.0
2021-01-27 12:05:00,229.71,230.64,229.58,230.33,8583.0,219.2826,220.1704,219.1585,219.8744,8583.0
2021-01-27 12:10:00,230.28,231.26,230.28,230.74,13901.0,219.8267,220.7622,219.8267,220.2658,13901.0
2021-01-27 12:15:00,231.15,231.28,230.79,230.99,5122.0,220.6572,220.7813,220.3135,220.5045,5122.0
2021-01-27 12:20:00,230.97,231.7,230.97,231.29,6331.0,220.4854,221.1822,220.4854,220.7909,6331.0
2021-01-27 12:25:00,231.1,231.68,230.88,231.53,7273.0,220.6095,221.1631,220.3995,221.02,7273.0
2021-01-27 12:30:00,231.52,231.64,230.94,231.06,7651.0,221.0104,221.125,220.4567,220.5713,7651.0
2021-01-27 12:35:00,231.21,231.81,230.95,231.65,36285.0,220.7145,221.2872,220.4663,221.1345,36285.0
2021-01-27 12:40:00,231.74,232.39,231.7,232.24,5474.0,221.2204,221.8409,221.1822,221.6977,5474.0
2021-01-27 12:45:00,232.11,232.75,232.07,232.75,4918.0,221.5736,222.1846,221.5354,222.1846,4918.0
2021-01-27 12:50:00,232.71,233.3,232.55,233.0,9016.0,222.1464,222.7096,221.9937,222.4232,9016.0
2021-01-27 12:55:00,233.2,233.5,233.11,233.5,3673.0,222.6141,222.9005,222.5282,222.9005,3673.0
2021-01-27 13:00:00,233.41,233.74,233.36,233.44,7522.0,222.8146,223.1296,222.7669,222.8433,7522.0
2021-01-27 13:05:00,233.41,233.56,233.05,233.44,6314.0,222.8146,222.9578,222.471,222.8433,6314.0
2021-01-27 13:10:00,233.46,233.56,233.13,233.23,8048.0,222.8623,222.9578,222.5473,222.6428,8048.0
2021-01-27 13:15:00,233.34,234.05,233.3,233.89,6778.0,222.7478,223.4256,222.7096,223.2728,6778.0
2021-01-27 13:20:00,233.84,233.86,233.54,233.68,4870.0,223.2251,223.2442,222.9387,223.0724,4870.0
2021-01-27 13:25:00,233.73,234.2,233.57,234.19,7383.0,223.1201,223.5688,222.9674,223.5592,7383.0
2021-01-27 13:30:00,234.07,234.14,233.61,234.14,11085.0,223.4447,223.5115,223.0055,223.5115,11085.0
2021-01-27 13:35:00,234.16,234.16,233.91,233.96,5616.0,223.5306,223.5306,223.2919,223.3396,5616.0
2021-01-27 13:40:00,233.96,233.97,233.35,233.69,14164.0,223.3396,223.3492,222.7573,223.0819,14164.0
2021-01-27 13:45:00,233.62,233.66,233.16,233.41,4494.0,223.0151,223.0533,222.576,222.8146,4494.0
2021-01-27 13:50:00,233.23,233.62,232.92,233.62,7177.0,222.6428,223.0151,222.3469,223.0151,7177.0
2021-01-27 13:55:00,233.57,233.78,233.12,233.5,8920.0,222.9674,223.1678,222.5378,222.9005,8920.0
2021-01-27 14:00:00,233.42,233.66,232.91,233.29,8895.0,222.8242,223.0533,222.3373,222.7001,8895.0
2021-01-27 14:05:00,233.09,233.2,232.62,232.8,6307.0,222.5091,222.6141,222.0605,222.2323,6307.0
2021-01-27 14:10:00,232.88,232.88,232.42,232.62,4029.0,222.3087,222.3087,221.8696,222.0605,4029.0
2021-01-27 14:15:00,232.39,232.39,231.6,231.73,6221.0,221.8409,221.8409,221.0868,221.2109,6221.0
2021-01-27 14:20:00,231.71,232.74,231.58,232.74,7335.0,221.1918,222.175,221.0677,222.175,7335.0
2021-01-27 14:25:00,232.66,232.74,232.01,232.12,8616.0,222.0987,222.175,221.4782,221.5832,8616.0
2021-01-27 14:30:00,231.91,232.34,231.64,231.78,4888.0,221.3827,221.7932,221.125,221.2586,4888.0
2021-01-27 14:35:00,231.86,232.68,231.65,232.47,9691.0,221.335,222.1178,221.1345,221.9173,9691.0
2021-01-27 14:40:00,232.45,233.1,232.25,232.81,7472.0,221.8982,222.5187,221.7073,222.2419,7472.0
2021-01-27 14:45:00,232.92,233.25,231.72,231.97,11670.0,222.3469,222.6619,221.2013,221.44,11670.0
2021-01-27 14:50:00,232.03,232.36,231.62,232.11,7247.0,221.4973,221.8123,221.1059,221.5736,7247.0
2021-01-27 14:55:00,232.0,232.18,231.56,232.15,8127.0,221.4686,221.6404,221.0486,221.6118,8127.0
2021-01-27 15:00:00,232.06,232.18,231.72,231.9,8261.0,221.5259,221.6404,221.2013,221.3732,8261.0
2021-01-27 15:05:00,232.02,232.26,231.79,231.82,8601.0,221.4877,221.7168,221.2682,221.2968,8601.0
2021-01-27 15:10:00,231.9,232.98,231.9,232.96,9604.0,221.3732,222.4041,221.3732,222.385,9604.0
2021-01-27 15:15:00,232.94,232.95,232.31,232.32,7295.0,222.366,222.3755,221.7645,221.7741,7295.0
2021-01-27 15:20:00,232.24,232.61,231.85,231.95,21291.0,221.6977,222.0509,221.3254,221.4209,21291.0
2021-01-27 15:25:00,232.1,232.48,231.35,231.54,11788.0,221.5641,221.9268,220.8481,221.0295,11788.0
2021-01-27 15:30:00,231.56,231.77,231.04,231.17,14559.0,221.0486,221.2491,220.5522,220.6763,14559.0
2021-01-27 15:35:00,231.28,231.36,230.26,230.63,9047.0,220.7813,220.8577,219.8076,220.1608,9047.0
2021-01-27 15:40:00,230.57,230.76,230.11,230.12,13922.0,220.1035,220.2849,219.6644,219.674,13922.0
2021-01-27 15:45:00,230.12,230.63,229.92,230.52,19749.0,219.674,220.1608,219.483,220.0558,19749.0
2021-01-27 15:50:00,230.47,231.09,229.98,230.69,25606.0,220.0081,220.5999,219.5403,220.2181,25606.0
2021-01-27 15:55:00,230.85,231.08,229.9,231.08,53953.0,220.3708,220.5904,219.4639,220.5904,53953.0
2021-01-28 09:30:00,232.49,233.0,230.77,231.64,34188.0,221.9364,222.4232,220.2945,221.125,34188.0
2021-01-28 09:35:00,231.65,232.4,230.65,231.03,44540.0,221.1345,221.8505,220.1799,220.5427,44540.0
2021-01-28 09:40:00,230.85,232.35,230.59,231.78,25009.0,220.3708,221.8027,220.1226,221.2586,25009.0
2021-01-28 09:45:00,231.78,231.78,226.88,228.47,81342.0,221.2586,221.2586,216.581,218.0989,81342.0
2021-01-28 09:50:00,228.49,229.88,227.47,229.5,32199.0,218.118,219.4449,217.1443,219.0821,32199.0
2021-01-28 09:55:00,229.79,230.69,229.04,229.1,31503.0,219.3589,220.2181,218.643,218.7003,31503.0
2021-01-28 10:00:00,229.74,230.56,229.0,229.58,29297.0,219.3112,220.094,218.6048,219.1585,29297.0
2021-01-28 10:05:00,230.05,230.42,229.02,229.2,11160.0,219.6071,219.9603,218.6239,218.7957,11160.0
2021-01-28 10:10:00,229.33,229.55,228.34,228.43,32409.0,218.9198,219.1298,217.9748,218.0607,32409.0
2021-01-28 10:15:00,228.45,229.2,228.23,229.2,26196.0,218.0798,218.7957,217.8698,218.7957,26196.0
2021-01-28 10:20:00,229.26,229.39,228.74,228.74,22212.0,218.853,218.9771,218.3566,218.3566,22212.0
2021-01-28 10:25:00,229.04,229.95,228.25,229.65,37507.0,218.643,219.5117,217.8888,219.2253,37507.0
2021-01-28 10:30:00,229.99,230.4,229.42,230.02,21071.0,219.5499,219.9413,219.0057,219.5785,21071.0
2021-01-28 10:35:00,230.02,230.22,229.35,230.12,9886.0,219.5785,219.7694,218.9389,219.674,9886.0
2021-01-28 10:40:00,230.08,230.11,229.07,229.31,11858.0,219.6358,219.6644,218.6716,218.9007,11858.0
2021-01-28 10:45:00,229.19,229.7,228.76,229.26,23706.0,218.7862,219.273,218.3757,218.853,23706.0
2021-01-28 10:50:00,229.14,230.19,229.05,230.19,14170.0,218.7384,219.7408,218.6525,219.7408,14170.0
2021-01-28 10:55:00,230.18,230.53,229.78,229.78,10117.0,219.7312,220.0653,219.3494,219.3494,10117.0
2021-01-28 11:00:00,230.06,230.8,229.95,230.52,13289.0,219.6167,220.3231,219.5117,220.0558,13289.0
2021-01-28 11:05:00,230.38,230.62,229.51,230.44,12560.0,219.9222,220.1513,219.0917,219.9794,12560.0
2021-01-28 11:10:00,230.33,230.65,229.93,230.57,20506.0,219.8744,220.1799,219.4926,220.1035,20506.0
2021-01-28 11:15:00,230.54,230.73,229.37,230.08,9005.0,220.0749,220.2563,218.958,219.6358,9005.0
2021-01-28 11:20:00,230.14,230.4,229.94,230.28,17385.0,219.6931,219.9413,219.5021,219.8267,17385.0
2021-01-28 11:25:00,230.38,232.08,230.37,232.08,7711.0,219.9222,221.545,219.9126,221.545,7711.0
2021-01-28 11:30:00,232.06,232.07,230.6,230.81,20636.0,221.5259,221.5354,220.1322,220.3326,20636.0
2021-01-28 11:35:00,230.88,231.25,230.58,230.59,8058.0,220.3995,220.7527,220.1131,220.1226,8058.0
2021-01-28 11:40:00,230.73,230.95,230.36,230.56,10210.0,220.2563,220.4663,219.9031,220.094,10210.0
2021-01-28 11:45:00,230.67,231.0,230.42,230.98,9056.0,220.199,220.514,219.9603,220.4949,9056.0
2021-01-28 11:50:00,230.9,231.2,230.56,230.96,18352.0,220.4186,220.7049,220.094,220.4758,18352.0
2021-01-28 11:55:00,230.83,230.95,230.43,230.49,13500.0,220.3517,220.4663,219.9699,220.0272,13500.0
2021-01-28 12:00:00,230.49,231.25,230.49,231.11,12108.0,220.0272,220.7527,220.0272,220.619,12108.0
2021-01-28 12:05:00,231.17,231.93,231.15,231.53,8993.0,220.6763,221.4018,220.6572,221.02,8993.0
2021-01-28 12:10:00,231.64,232.13,231.49,231.57,10662.0,221.125,221.5927,220.9818,221.0581,10662.0
2021-01-28 12:15:00,231.55,232.26,231.45,232.2,6772.0,221.039,221.7168,220.9436,221.6595,6772.0
2021-01-28 12:20:00,232.05,232.3,231.8,232.22,12272.0,221.5164,221.755,221.2777,221.6786,12272.0
2021-01-28 12:25:00,232.22,232.29,231.6,231.9,11029.0,221.6786,221.7455,221.0868,221.3732,11029.0
2021-01-28 12:30:00,231.92,232.72,231.91,232.54,7240.0,221.3923,222.1559,221.3827,221.9841,7240.0
2021-01-28 12:35:00,232.71,232.93,232.64,232.79,5058.0,222.1464,222.3564,222.0796,222.2228,5058.0
2021-01-28 12:40:00,232.79,232.92,232.25,232.25,12637.0,222.2228,222.3469,221.7073,221.7073,12637.0
2021-01-28 12:45:00,232.29,232.79,232.29,232.65,4603.0,221.7455,222.2228,221.7455,222.0891,4603.0
2021-01-28 12:50:00,232.59,233.24,232.46,232.92,6955.0,222.0318,222.6523,221.9077,222.3469,6955.0
2021-01-28 12:55:00,232.92,233.58,232.92,233.58,7607.0,222.3469,222.9769,222.3469,222.9769,7607.0
2021-01-28 13:00:00,233.94,234.58,233.7,234.04,4512.0,223.3206,223.9315,223.0915,223.416,4512.0
2021-01-28 13:05:00,234.34,234.59,234.11,234.51,4637.0,223.7024,223.9411,223.4828,223.8647,4637.0
2021-01-28 13:10:00,234.56,234.56,234.06,234.39,7249.0,223.9124,223.9124,223.4351,223.7501,7249.0
2021-01-28 13:15:00,234.17,234.21,233.29,233.4,5003.0,223.5401,223.5783,222.7001,222.8051,5003.0
2021-01-28 13:20:00,233.18,233.42,232.82,232.99,6519.0,222.5951,222.8242,222.2514,222.4137,6519.0
2021-01-28 13:25:00,233.16,233.28,232.53,233.12,13144.0,222.576,222.6905,221.9746,222.5378,13144.0
2021-01-28 13:30:00,233.16,233.72,232.87,233.72,10129.0,222.576,223.1105,222.2991,223.1105,10129.0
2021-01-28 13:35:00,233.6,234.0,233.6,233.93,4890.0,222.996,223.3778,222.996,223.311,4890.0
2021-01-28 13:40:00,233.94,234.0,233.1,233.59,3734.0,223.3206,223.3778,222.5187,222.9864,3734.0
2021-01-28 13:45:00,233.59,233.59,233.23,233.25,3288.0,222.9864,222.9864,222.6428,222.6619,3288.0
2021-01-28 13:50:00,233.25,233.31,232.7,233.03,5548.0,222.6619,222.7192,222.1368,222.4519,5548.0
2021-01-28 13:55:00,233.01,233.01,232.41,232.52,5927.0,222.4328,222.4328,221.86,221.965,5927.0
2021-01-28 14:00:00,232.58,232.64,232.29,232.3,5385.0,222.0223,222.0796,221.7455,221.755,5385.0
2021-01-28 14:05:00,232.28,232.77,232.22,232.77,5255.0,221.7359,222.2037,221.6786,222.2037,5255.0
2021-01-28 14:10:00,232.72,232.91,232.48,232.62,8950.0,222.1559,222.3373,221.9268,222.0605,8950.0
2021-01-28 14:15:00,232.55,232.56,231.85,231.85,7675.0,221.9937,222.0032,221.3254,221.3254,7675.0
2021-01-28 14:20:00,231.86,231.96,231.52,231.85,8369.0,221.335,221.4304,221.0104,221.3254,8369.0
2021-01-28 14:25:00,231.84,232.09,231.54,231.88,9355.0,221.3159,221.5545,221.0295,221.3541,9355.0
2021-01-28 14:30:00,232.05,232.05,231.76,231.76,6027.0,221.5164,221.5164,221.2395,221.2395,6027.0
2021-01-28 14:35:00,231.87,231.97,231.63,231.84,5159.0,221.3445,221.44,221.1154,221.3159,5159.0
2021-01-28 14:40:00,231.86,231.98,231.59,231.82,6433.0,221.335,221.4495,221.0772,221.2968,6433.0
2021-01-28 14:45:00,231.89,232.12,231.75,232.08,7153.0,221.3636,221.5832,221.23,221.545,7153.0
2021-01-28 14:50:00,232.11,232.13,231.46,231.62,7923.0,221.5736,221.5927,220.9531,221.1059,7923.0
2021-01-28 14:55:00,231.59,232.09,231.45,232.01,4746.0,221.0772,221.5545,220.9436,221.4782,4746.0
2021-01-28 15:00:00,232.0,232.31,231.72,232.28,3764.0,221.4686,221.7645,221.2013,221.7359,3764.0
2021-01-28 15:05:00,232.35,232.44,232.23,232.34,6206.0,221.8027,221.8886,221.6882,221.7932,6206.0
2021-01-28 15:10:00,232.24,232.54,232.14,232.38,20172.0,221.6977,221.9841,221.6023,221.8314,20172.0
2021-01-28 15:15:00,232.47,232.76,232.15,232.55,5547.0,221.9173,222.1941,221.6118,221.9937,5547.0
2021-01-28 15:20:00,232.56,232.89,232.46,232.75,7198.0,222.0032,222.3182,221.9077,222.1846,7198.0
2021-01-28 15:25:00,232.81,232.9,232.44,232.51,24899.0,222.2419,222.3278,221.8886,221.9555,24899.0
2021-01-28 15:30:00,232.54,232.64,231.8,231.86,9731.0,221.9841,222.0796,221.2777,221.335,9731.0
2021-01-28 15:35:00,231.92,232.11,231.72,231.78,19356.0,221.3923,221.5736,221.2013,221.2586,19356.0
2021-01-28 15:40:00,231.71,231.71,230.79,230.86,33123.0,221.1918,221.1918,220.3135,220.3804,33123.0
2021-01-28 15:45:00,230.88,230.88,229.3,229.3,32724.0,220.3995,220.3995,218.8912,218.8912,32724.0
2021-01-28 15:50:00,229.47,230.6,229.36,230.49,48691.0,219.0535,220.1322,218.9485,220.0272,48691.0
2021-01-28 15:55:00,230.41,230.41,229.7,230.03,145979.0,219.9508,219.9508,219.273,219.588,145979.0
2021-01-29 09:30:00,229.0,229.57,224.73,225.22,56077.0,218.6048,219.1489,214.5286,214.9964,56077.0
2021-01-29 09:35:00,224.65,226.03,224.58,225.01,19749.0,214.4523,215.7696,214.3854,214.7959,19749.0
2021-01-29 09:40:00,225.01,225.34,224.03,224.2,20915.0,214.7959,215.1109,213.8604,214.0227,20915.0
2021-01-29 09:45:00,224.23,227.01,224.01,226.97,15419.0,214.0513,216.7051,213.8413,216.667,15419.0
2021-01-29 09:50:00,226.89,227.87,226.87,227.55,8070.0,216.5906,217.5261,216.5715,217.2206,8070.0
2021-01-29 09:55:00,227.45,228.18,227.36,227.81,11448.0,217.1252,217.822,217.0392,217.4688,11448.0
2021-01-29 10:00:00,227.86,227.89,226.9,227.54,10647.0,217.5166,217.5452,216.6001,217.2111,10647.0
2021-01-29 10:05:00,227.54,229.02,227.41,229.02,5358.0,217.2111,218.6239,217.087,218.6239,5358.0
2021-01-29 10:10:00,229.62,229.62,229.11,229.2,4203.0,219.1967,219.1967,218.7098,218.7957,4203.0
2021-01-29 10:15:00,229.16,229.47,228.46,228.46,4984.0,218.7575,219.0535,218.0893,218.0893,4984.0
2021-01-29 10:20:00,228.5,229.71,228.49,229.63,5142.0,218.1275,219.2826,218.118,219.2062,5142.0
2021-01-29 10:25:00,229.68,229.76,229.23,229.36,7580.0,219.2539,219.3303,218.8244,218.9485,7580.0
2021-01-29 10:30:00,229.48,229.56,228.45,228.74,3075.0,219.063,219.1394,218.0798,218.3566,3075.0
2021-01-29 10:35:00,229.09,229.42,228.91,228.92,2906.0,218.6907,219.0057,218.5189,218.5284,2906.0
2021-01-29 10:40:00,228.81,229.09,228.29,228.29,3041.0,218.4234,218.6907,217.927,217.927,3041.0
2021-01-29 10:45:00,228.28,228.63,228.23,228.59,3783.0,217.9175,218.2516,217.8698,218.2134,3783.0
2021-01-29 10:50:00,228.49,228.66,228.29,228.55,3982.0,218.118,218.2802,217.927,218.1752,3982.0
2021-01-29 10:55:00,228.33,228.87,228.3,228.63,2583.0,217.9652,218.4807,217.9366,218.2516,2583.0
2021-01-29 11:00:00,228.69,228.92,228.0,228.0,4005.0,218.3089,218.5284,217.6502,217.6502,4005.0
2021-01-29 11:05:00,228.0,228.0,226.22,226.42,24193.0,217.6502,217.6502,215.951,216.1419,24193.0
2021-01-29 11:10:00,226.42,226.52,226.06,226.24,6370.0,216.1419,216.2374,215.7983,215.9701,6370.0
2021-01-29 11:15:00,226.4,226.58,226.29,226.48,6807.0,216.1228,216.2947,216.0178,216.1992,6807.0
2021-01-29 11:20:00,226.38,226.93,226.23,226.76,10145.0,216.1037,216.6288,215.9605,216.4665,10145.0
2021-01-29 11:25:00,226.84,226.95,225.7,225.7,10854.0,216.5429,216.6479,215.4546,215.4546,10854.0
2021-01-29 11:30:00,225.71,225.92,225.33,225.38,7036.0,215.4641,215.6646,215.1014,215.1491,7036.0
2021-01-29 11:35:00,225.27,225.48,224.76,225.26,12366.0,215.0441,215.2446,214.5573,215.0346,12366.0
2021-01-29 11:40:00,225.21,225.6,225.17,225.48,5900.0,214.9868,215.3591,214.9487,215.2446,5900.0
2021-01-29 11:45:00,225.59,225.59,225.08,225.11,11658.0,215.3496,215.3496,214.8627,214.8914,11658.0
2021-01-29 11:50:00,225.21,225.47,225.14,225.33,6497.0,214.9868,215.235,214.92,215.1014,6497.0
2021-01-29 11:55:00,225.39,225.69,225.28,225.29,7046.0,215.1587,215.4451,215.0537,215.0632,7046.0
2021-01-29 12:00:00,225.31,225.34,225.08,225.2,8928.0,215.0823,215.1109,214.8627,214.9773,8928.0
2021-01-29 12:05:00,225.23,225.34,225.05,225.11,8039.0,215.0059,215.1109,214.8341,214.8914,8039.0
2021-01-29 12:10:00,225.12,225.34,224.9,224.94,8054.0,214.9009,215.1109,214.6909,214.7291,8054.0
2021-01-29 12:15:00,224.91,224.91,224.2,224.31,10822.0,214.7005,214.7005,214.0227,214.1277,10822.0
2021-01-29 12:20:00,224.23,224.33,223.87,223.9,11092.0,214.0513,214.1468,213.7077,213.7363,11092.0
2021-01-29 12:25:00,223.95,224.26,223.85,224.24,8140.0,213.784,214.08,213.6886,214.0609,8140.0
2021-01-29 12:30:00,224.16,224.27,223.89,223.96,7830.0,213.9845,214.0895,213.7268,213.7936,7830.0
2021-01-29 12:35:00,223.96,224.11,223.57,223.59,6475.0,213.7936,213.9368,213.4213,213.4404,6475.0
2021-01-29 12:40:00,223.71,223.79,222.89,223.02,28054.0,213.5549,213.6313,212.7722,212.8963,28054.0
2021-01-29 12:45:00,223.01,223.01,222.02,222.16,18943.0,212.8867,212.8867,211.9417,212.0753,18943.0
2021-01-29 12:50:00,222.26,223.22,222.15,223.18,18527.0,212.1708,213.0872,212.0658,213.049,18527.0
2021-01-29 12:55:00,223.0,223.22,222.49,222.49,38245.0,212.8772,213.0872,212.3903,212.3903,38245.0
2021-01-29 13:00:00,222.46,222.49,221.82,222.42,21681.0,212.3617,212.3903,211.7507,212.3235,21681.0
2021-01-29 13:05:00,222.31,222.5,221.94,221.97,13040.0,212.2185,212.3999,211.8653,211.8939,13040.0
2021-01-29 13:10:00,221.91,222.2,221.75,221.81,12475.0,211.8366,212.1135,211.6839,211.7412,12475.0
2021-01-29 13:15:00,221.72,221.76,221.37,221.43,11304.0,211.6553,211.6935,211.3212,211.3784,11304.0
2021-01-29 13:20:00,221.51,222.23,221.5,221.97,33775.0,211.4548,212.1421,211.4453,211.8939,33775.0
2021-01-29 13:25:00,221.97,222.91,221.92,222.59,26346.0,211.8939,212.7913,211.8462,212.4858,26346.0
2021-01-29 13:30:00,222.61,223.12,222.48,223.1,30566.0,212.5049,212.9917,212.3808,212.9726,30566.0
2021-01-29 13:35:00,223.08,223.67,223.07,223.26,5824.0,212.9535,213.5168,212.944,213.1254,5824.0
2021-01-29 13:40:00,223.25,223.54,223.07,223.35,5492.0,213.1158,213.3927,212.944,213.2113,5492.0
2021-01-29 13:45:00,223.29,223.51,223.01,223.1,3859.0,213.154,213.364,212.8867,212.9726,3859.0
2021-01-29 13:50:00,223.12,223.17,222.97,223.15,4031.0,212.9917,213.0394,212.8485,213.0204,4031.0
2021-01-29 13:55:00,223.28,223.35,223.06,223.24,5316.0,213.1445,213.2113,212.9344,213.1063,5316.0
2021-01-29 14:00:00,223.17,223.65,223.15,223.41,9556.0,213.0394,213.4977,213.0204,213.2686,9556.0
2021-01-29 14:05:00,223.35,224.03,223.26,224.03,7432.0,213.2113,213.8604,213.1254,213.8604,7432.0
2021-01-29 14:10:00,224.09,224.09,223.68,224.06,7873.0,213.9177,213.9177,213.5263,213.889,7873.0
2021-01-29 14:15:00,224.11,224.29,224.05,224.26,7647.0,213.9368,214.1086,213.8795,214.08,7647.0
2021-01-29 14:20:00,224.31,224.37,223.97,224.01,6277.0,214.1277,214.185,213.8031,213.8413,6277.0
2021-01-29 14:25:00,224.04,224.04,223.33,223.49,12437.0,213.87,213.87,213.1922,213.3449,12437.0
2021-01-29 14:30:00,223.44,223.49,222.75,222.75,10113.0,213.2972,213.3449,212.6385,212.6385,10113.0
2021-01-29 14:35:00,222.83,223.04,222.73,222.89,10005.0,212.7149,212.9153,212.6194,212.7722,10005.0
2021-01-29 14:40:00,222.92,223.24,222.64,223.02,4307.0,212.8008,213.1063,212.5335,212.8963,4307.0
2021-01-29 14:45:00,222.94,223.17,222.9,223.01,5408.0,212.8199,213.0394,212.7817,212.8867,5408.0
2021-01-29 14:50:00,223.17,223.46,223.05,223.08,5210.0,213.0394,213.3163,212.9249,212.9535,5210.0
2021-01-29 14:55:00,222.97,223.35,222.86,223.07,8227.0,212.8485,213.2113,212.7435,212.944,8227.0
2021-01-29 15:00:00,223.16,223.73,223.16,223.53,16145.0,213.0299,213.574,213.0299,213.3831,16145.0
2021-01-29 15:05:00,223.58,223.59,223.29,223.39,15555.0,213.4308,213.4404,213.154,213.2495,15555.0
2021-01-29 15:10:00,223.51,223.59,223.24,223.41,38623.0,213.364,213.4404,213.1063,213.2686,38623.0
2021-01-29 15:15:00,223.42,223.42,223.09,223.29,19001.0,213.2781,213.2781,212.9631,213.154,19001.0
2021-01-29 15:20:00,223.34,223.62,223.31,223.38,28116.0,213.2017,213.469,213.1731,213.2399,28116.0
2021-01-29 15:25:00,223.38,223.43,223.1,223.13,12616.0,213.2399,213.2876,212.9726,213.0013,12616.0
2021-01-29 15:30:00,223.12,223.14,222.77,223.0,32865.0,212.9917,213.0108,212.6576,212.8772,32865.0
2021-01-29 15:35:00,222.94,223.38,222.26,222.31,37434.0,212.8199,213.2399,212.1708,212.2185,37434.0
2021-01-29 15:40:00,222.26,222.37,221.88,221.93,25588.0,212.1708,212.2758,211.808,211.8557,25588.0
2021-01-29 15:45:00,221.92,222.32,221.68,222.09,43439.0,211.8462,212.228,211.6171,212.0085,43439.0
2021-01-29 15:50:00,222.1,222.39,221.98,222.05,77238.0,212.018,212.2949,211.9035,211.9703,77238.0
2021-01-29 15:55:00,222.06,222.38,220.9,221.0,222437.0,211.9798,212.2853,210.8725,210.968,222437.0
2021-02-01 09:30:00,223.52,226.11,223.52,223.87,35148.0,213.3736,215.846,213.3736,213.7077,35148.0
2021-02-01 09:35:00,224.12,225.7,223.44,223.74,14276.0,213.9463,215.4546,213.2972,213.5836,14276.0
2021-02-01 09:40:00,224.0,225.37,223.94,225.25,9022.0,213.8318,215.1396,213.7745,215.025,9022.0
2021-02-01 09:45:00,225.04,225.64,223.79,224.0,13357.0,214.8246,215.3973,213.6313,213.8318,13357.0
2021-02-01 09:50:00,224.09,224.35,223.15,223.32,17103.0,213.9177,214.1659,213.0204,213.1826,17103.0
2021-02-01 09:55:00,223.47,224.82,223.46,223.78,19940.0,213.3258,214.6145,213.3163,213.6218,19940.0
2021-02-01 10:00:00,223.77,224.59,223.47,224.42,12399.0,213.6122,214.395,213.3258,214.2327,12399.0
2021-02-01 10:05:00,224.65,225.36,224.37,224.64,14438.0,214.4523,215.13,214.185,214.4427,14438.0
2021-02-01 10:10:00,224.78,225.17,224.12,224.38,9352.0,214.5764,214.9487,213.9463,214.1945,9352.0
2021-02-01 10:15:00,224.12,225.28,224.05,225.28,6216.0,213.9463,215.0537,213.8795,215.0537,6216.0
2021-02-01 10:20:00,225.03,225.23,224.63,224.88,6194.0,214.815,215.0059,214.4332,214.6718,6194.0
2021-02-01 10:25:00,225.01,225.2,224.22,224.27,6180.0,214.7959,214.9773,214.0418,214.0895,6180.0
2021-02-01 10:30:00,224.58,225.13,224.46,224.88,6488.0,214.3854,214.9105,214.2709,214.6718,6488.0
2021-02-01 10:35:00,224.91,225.27,224.63,224.96,12122.0,214.7005,215.0441,214.4332,214.7482,12122.0
2021-02-01 10:40:00,224.99,225.21,224.54,224.83,5954.0,214.7768,214.9868,214.3473,214.6241,5954.0
2021-02-01 10:45:00,224.68,224.78,224.28,224.49,6300.0,214.4809,214.5764,214.0991,214.2995,6300.0
2021-02-01 10:50:00,224.37,224.46,223.66,223.77,10212.0,214.185,214.2709,213.5072,213.6122,10212.0
2021-02-01 10:55:00,223.76,224.1,223.64,223.98,7142.0,213.6027,213.9272,213.4881,213.8127,7142.0
2021-02-01 11:00:00,223.84,224.2,223.62,223.91,9165.0,213.679,214.0227,213.469,213.7459,9165.0
2021-02-01 11:05:00,223.92,224.46,223.84,224.11,6374.0,213.7554,214.2709,213.679,213.9368,6374.0
2021-02-01 11:10:00,223.91,224.16,223.79,223.86,7232.0,213.7459,213.9845,213.6313,213.6981,7232.0
2021-02-01 11:15:00,223.92,224.15,223.51,223.51,15351.0,213.7554,213.975,213.364,213.364,15351.0
2021-02-01 11:20:00,223.53,223.89,223.38,223.38,26591.0,213.3831,213.7268,213.2399,213.2399,26591.0
2021-02-01 11:25:00,223.44,223.56,223.0,223.0,12141.0,213.2972,213.4117,212.8772,212.8772,12141.0
2021-02-01 11:30:00,223.01,223.28,223.0,223.0,11112.0,212.8867,213.1445,212.8772,212.8772,11112.0
2021-02-01 11:35:00,222.84,223.13,222.69,223.13,5183.0,212.7244,213.0013,212.5812,213.0013,5183.0
2021-02-01 11:40:00,223.13,224.01,223.13,223.84,11542.0,213.0013,213.8413,213.0013,213.679,11542.0
2021-02-01 11:45:00,223.87,224.71,223.86,224.71,9620.0,213.7077,214.5095,213.6981,214.5095,9620.0
2021-02-01 11:50:00,224.57,225.15,224.45,225.02,32706.0,214.3759,214.9296,214.2613,214.8055,32706.0
2021-02-01 11:55:00,224.96,225.32,224.66,224.66,10618.0,214.7482,215.0919,214.4618,214.4618,10618.0
2021-02-01 12:00:00,224.66,224.89,224.64,224.7,11604.0,214.4618,214.6814,214.4427,214.5,11604.0
2021-02-01 12:05:00,224.83,224.95,224.46,224.46,12280.0,214.6241,214.7386,214.2709,214.2709,12280.0
2021-02-01 12:10:00,224.5,225.11,224.49,225.11,8752.0,214.3091,214.8914,214.2995,214.8914,8752.0
2021-02-01 12:15:00,225.19,225.4,225.04,225.06,7938.0,214.9678,215.1682,214.8246,214.8437,7938.0
2021-02-01 12:20:00,225.08,225.08,224.49,224.63,10199.0,214.8627,214.8627,214.2995,214.4332,10199.0
2021-02-01 12:25:00,224.64,224.64,224.24,224.35,7104.0,214.4427,214.4427,214.0609,214.1659,7104.0
2021-02-01 12:30:00,224.36,224.5,224.22,224.27,8107.0,214.1754,214.3091,214.0418,214.0895,8107.0
2021-02-01 12:35:00,224.24,224.27,224.0,224.2,10494.0,214.0609,214.0895,213.8318,214.0227,10494.0
2021-02-01 12:40:00,224.34,224.63,224.27,224.51,5167.0,214.1563,214.4332,214.0895,214.3186,5167.0
2021-02-01 12:45:00,224.46,224.97,224.33,224.78,9598.0,214.2709,214.7577,214.1468,214.5764,9598.0
2021-02-01 12:50:00,224.71,224.72,224.37,224.37,4316.0,214.5095,214.5191,214.185,214.185,4316.0
2021-02-01 12:55:00,224.41,224.61,224.23,224.59,8116.0,214.2232,214.4141,214.0513,214.395,8116.0
2021-02-01 13:00:00,224.59,224.7,224.34,224.47,6126.0,214.395,214.5,214.1563,214.2804,6126.0
2021-02-01 13:05:00,224.47,224.58,224.0,224.05,5242.0,214.2804,214.3854,213.8318,213.8795,5242.0
2021-02-01 13:10:00,224.02,224.12,223.88,223.93,9858.0,213.8509,213.9463,213.7172,213.7649,9858.0
2021-02-01 13:15:00,223.98,224.04,223.85,223.9,10800.0,213.8127,213.87,213.6886,213.7363,10800.0
2021-02-01 13:20:00,223.86,223.89,223.42,223.42,6667.0,213.6981,213.7268,213.2781,213.2781,6667.0
2021-02-01 13:25:00,223.38,223.6,223.29,223.52,6992.0,213.2399,213.4499,213.154,213.3736,6992.0
2021-02-01 13:30:00,223.53,223.66,223.44,223.56,5860.0,213.3831,213.5072,213.2972,213.4117,5860.0
2021-02-01 13:35:00,223.53,223.59,223.44,223.52,8437.0,213.3831,213.4404,213.2972,213.3736,8437.0
2021-02-01 13:40:00,223.56,223.87,223.56,223.76,6182.0,213.4117,213.7077,213.4117,213.6027,6182.0
2021-02-01 13:45:00,223.74,223.74,223.43,223.52,8423.0,213.5836,213.5836,213.2876,213.3736,8423.0
2021-02-01 13:50:00,223.54,223.84,223.43,223.84,6058.0,213.3927,213.679,213.2876,213.679,6058.0
2021-02-01 13:55:00,223.89,224.06,223.71,224.05,7930.0,213.7268,213.889,213.5549,213.8795,7930.0
2021-02-01 14:00:00,224.06,224.13,223.85,223.99,13991.0,213.889,213.9559,213.6886,213.8222,13991.0
2021-02-01 14:05:00,223.96,224.29,223.87,224.21,180673.0,213.7936,214.1086,213.7077,214.0322,180673.0
2021-02-01 14:10:00,224.33,225.07,224.22,225.05,14088.0,214.1468,214.8532,214.0418,214.8341,14088.0
2021-02-01 14:15:00,225.07,225.92,225.07,225.79,15381.0,214.8532,215.6646,214.8532,215.5405,15381.0
2021-02-01 14:20:00,225.86,225.88,225.57,225.72,8222.0,215.6073,215.6264,215.3305,215.4737,8222.0
2021-02-01 14:25:00,225.73,226.26,225.72,226.26,11524.0,215.4832,215.9892,215.4737,215.9892,11524.0
2021-02-01 14:30:00,226.12,226.12,225.76,225.88,5608.0,215.8555,215.8555,215.5119,215.6264,5608.0
2021-02-01 14:35:00,225.92,226.22,225.92,226.13,5506.0,215.6646,215.951,215.6646,215.8651,5506.0
2021-02-01 14:40:00,226.18,226.32,226.04,226.22,4938.0,215.9128,216.0465,215.7792,215.951,4938.0
2021-02-01 14:45:00,226.22,226.51,226.15,226.42,7764.0,215.951,216.2278,215.8842,216.1419,7764.0
2021-02-01 14:50:00,226.49,226.71,226.29,226.62,10139.0,216.2087,216.4188,216.0178,216.3328,10139.0
2021-02-01 14:55:00,226.62,226.7,226.5,226.64,20730.0,216.3328,216.4092,216.2183,216.3519,20730.0
2021-02-01 15:00:00,226.7,227.42,226.66,227.16,17307.0,216.4092,217.0965,216.371,216.8483,17307.0
2021-02-01 15:05:00,227.11,227.13,226.8,226.97,18235.0,216.8006,216.8197,216.5047,216.667,18235.0
2021-02-01 15:10:00,226.93,226.93,226.33,226.44,18056.0,216.6288,216.6288,216.056,216.161,18056.0
2021-02-01 15:15:00,226.55,226.67,226.25,226.44,14653.0,216.266,216.3806,215.9796,216.161,14653.0
2021-02-01 15:20:00,226.51,226.58,226.25,226.29,19326.0,216.2278,216.2947,215.9796,216.0178,19326.0
2021-02-01 15:25:00,226.4,226.55,226.19,226.27,19566.0,216.1228,216.266,215.9224,215.9987,19566.0
2021-02-01 15:30:00,226.28,226.29,225.73,225.77,18736.0,216.0083,216.0178,215.4832,215.5214,18736.0
2021-02-01 15:35:00,225.77,226.23,225.71,226.01,21300.0,215.5214,215.9605,215.4641,215.7505,21300.0
2021-02-01 15:40:00,226.09,226.52,226.03,226.42,25464.0,215.8269,216.2374,215.7696,216.1419,25464.0
2021-02-01 15:45:00,226.36,226.76,226.2,226.69,30944.0,216.0846,216.4665,215.9319,216.3997,30944.0
2021-02-01 15:50:00,226.7,227.13,226.36,227.09,64981.0,216.4092,216.8197,216.0846,216.7815,64981.0
2021-02-01 15:55:00,227.06,227.18,226.53,226.54,163460.0,216.7529,216.8674,216.2469,216.2565,163460.0
2021-02-02 09:30:00,229.52,233.81,229.37,233.55,34141.0,219.1012,223.1965,218.958,222.9483,34141.0
2021-02-02 09:35:00,232.93,233.45,230.49,231.32,8590.0,222.3564,222.8528,220.0272,220.8195,8590.0
2021-02-02 09:40:00,231.43,231.94,230.9,231.76,14188.0,220.9245,221.4113,220.4186,221.2395,14188.0
2021-02-02 09:45:00,231.93,233.24,231.93,233.15,18204.0,221.4018,222.6523,221.4018,222.5664,18204.0
2021-02-02 09:50:00,233.13,234.37,232.48,233.56,29435.0,222.5473,223.731,221.9268,222.9578,29435.0
2021-02-02 09:55:00,233.49,234.24,232.69,233.96,24229.0,222.891,223.6069,222.1273,223.3396,24229.0
2021-02-02 10:00:00,233.98,234.82,233.84,234.0,17006.0,223.3587,224.1606,223.2251,223.3778,17006.0
2021-02-02 10:05:00,233.9,235.0,233.52,234.81,24193.0,223.2824,224.3324,222.9196,224.1511,24193.0
2021-02-02 10:10:00,234.72,235.01,234.1,234.49,14862.0,224.0651,224.342,223.4733,223.8456,14862.0
2021-02-02 10:15:00,234.52,235.72,234.52,235.34,19914.0,223.8742,225.0198,223.8742,224.657,19914.0
2021-02-02 10:20:00,235.49,236.13,235.39,236.1,17725.0,224.8002,225.4111,224.7047,225.3825,17725.0
2021-02-02 10:25:00,236.26,236.49,235.68,235.75,18249.0,225.5352,225.7548,224.9816,225.0484,18249.0
2021-02-02 10:30:00,235.65,236.66,235.65,236.34,16202.0,224.9529,225.9171,224.9529,225.6116,16202.0
2021-02-02 10:35:00,236.32,236.32,235.48,235.49,12267.0,225.5925,225.5925,224.7907,224.8002,12267.0
2021-02-02 10:40:00,235.34,235.73,234.96,235.73,27219.0,224.657,225.0293,224.2943,225.0293,27219.0
2021-02-02 10:45:00,235.71,236.17,235.15,235.97,14053.0,225.0102,225.4493,224.4756,225.2584,14053.0
2021-02-02 10:50:00,235.97,236.04,235.54,235.56,8317.0,225.2584,225.3252,224.8479,224.867,8317.0
2021-02-02 10:55:00,235.44,236.49,235.44,236.49,15091.0,224.7525,225.7548,224.7525,225.7548,15091.0
2021-02-02 11:00:00,236.48,236.89,236.03,236.67,27303.0,225.7453,226.1366,225.3157,225.9266,27303.0
2021-02-02 11:05:00,236.64,237.12,236.48,237.12,17539.0,225.898,226.3562,225.7453,226.3562,17539.0
2021-02-02 11:10:00,237.13,237.13,236.55,236.81,13191.0,226.3658,226.3658,225.8121,226.0603,13191.0
2021-02-02 11:15:00,236.77,236.79,236.33,236.62,14535.0,226.0221,226.0412,225.6021,225.8789,14535.0
2021-02-02 11:20:00,236.62,236.8,236.4,236.6,11641.0,225.8789,226.0507,225.6689,225.8598,11641.0
2021-02-02 11:25:00,236.59,236.85,236.5,236.77,9824.0,225.8503,226.0985,225.7643,226.0221,9824.0
2021-02-02 11:30:00,236.74,236.74,236.4,236.62,10348.0,225.9935,225.9935,225.6689,225.8789,10348.0
2021-02-02 11:35:00,236.73,236.8,236.45,236.45,9630.0,225.9839,226.0507,225.7166,225.7166,9630.0
2021-02-02 11:40:00,236.5,236.8,236.4,236.77,12898.0,225.7643,226.0507,225.6689,226.0221,12898.0
2021-02-02 11:45:00,236.76,236.82,236.34,236.42,18154.0,226.0125,226.0698,225.6116,225.688,18154.0
2021-02-02 11:50:00,236.42,236.9,236.28,236.77,14116.0,225.688,226.1462,225.5543,226.0221,14116.0
2021-02-02 11:55:00,236.77,236.77,236.41,236.65,11106.0,226.0221,226.0221,225.6784,225.9075,11106.0
2021-02-02 12:00:00,236.59,236.62,236.28,236.4,10141.0,225.8503,225.8789,225.5543,225.6689,10141.0
2021-02-02 12:05:00,236.3,236.48,236.05,236.05,9981.0,225.5734,225.7453,225.3348,225.3348,9981.0
2021-02-02 12:10:00,236.14,236.14,235.63,235.69,8032.0,225.4207,225.4207,224.9338,224.9911,8032.0
2021-02-02 12:15:00,235.82,235.91,235.33,235.33,6600.0,225.1152,225.2011,224.6475,224.6475,6600.0
2021-02-02 12:20:00,235.4,235.4,234.86,234.91,4234.0,224.7143,224.7143,224.1988,224.2465,4234.0
2021-02-02 12:25:00,234.9,235.5,234.83,235.5,8954.0,224.237,224.8097,224.1702,224.8097,8954.0
2021-02-02 12:30:00,235.47,236.33,235.46,236.22,7118.0,224.7811,225.6021,224.7716,225.4971,7118.0
2021-02-02 12:35:00,236.18,236.76,236.15,236.63,12011.0,225.4589,226.0125,225.4302,225.8884,12011.0
2021-02-02 12:40:00,236.58,236.64,236.42,236.51,11004.0,225.8407,225.898,225.688,225.7739,11004.0
2021-02-02 12:45:00,236.51,236.68,236.35,236.56,6861.0,225.7739,225.9362,225.6212,225.8216,6861.0
2021-02-02 12:50:00,236.63,237.53,236.56,237.46,15061.0,225.8884,226.7476,225.8216,226.6808,15061.0
2021-02-02 12:55:00,237.49,237.96,237.39,237.86,7625.0,226.7094,227.1581,226.6139,227.0626,7625.0
2021-02-02 13:00:00,237.89,237.89,237.41,237.62,8442.0,227.0913,227.0913,226.633,226.8335,8442.0
2021-02-02 13:05:00,237.57,237.9,237.39,237.71,11803.0,226.7858,227.1008,226.6139,226.9194,11803.0
2021-02-02 13:10:00,237.58,237.66,237.23,237.48,4901.0,226.7953,226.8717,226.4612,226.6999,4901.0
2021-02-02 13:15:00,237.43,237.74,237.43,237.74,21254.0,226.6521,226.9481,226.6521,226.9481,21254.0
2021-02-02 13:20:00,237.73,237.74,237.58,237.61,4190.0,226.9385,226.9481,226.7953,226.824,4190.0
2021-02-02 13:25:00,237.67,237.79,237.0,237.0,6639.0,226.8812,226.9958,226.2417,226.2417,6639.0
2021-02-02 13:30:00,237.12,237.75,237.0,237.75,16178.0,226.3562,226.9576,226.2417,226.9576,16178.0
2021-02-02 13:35:00,237.75,238.09,237.47,237.47,18369.0,226.9576,227.2822,226.6903,226.6903,18369.0
2021-02-02 13:40:00,237.48,237.92,237.47,237.72,6460.0,226.6999,227.1199,226.6903,226.929,6460.0
2021-02-02 13:45:00,237.73,237.86,237.52,237.52,5221.0,226.9385,227.0626,226.738,226.738,5221.0
2021-02-02 13:50:00,237.52,237.93,237.42,237.59,12814.0,226.738,227.1294,226.6426,226.8049,12814.0
2021-02-02 13:55:00,237.66,237.92,237.66,237.84,8436.0,226.8717,227.1199,226.8717,227.0435,8436.0
2021-02-02 14:00:00,237.84,237.93,237.66,237.83,14170.0,227.0435,227.1294,226.8717,227.034,14170.0
2021-02-02 14:05:00,237.93,238.06,237.76,238.06,24182.0,227.1294,227.2535,226.9672,227.2535,24182.0
2021-02-02 14:10:00,237.99,238.39,237.97,238.38,11020.0,227.1867,227.5686,227.1676,227.559,11020.0
2021-02-02 14:15:00,238.34,238.36,237.94,237.94,7865.0,227.5208,227.5399,227.139,227.139,7865.0
2021-02-02 14:20:00,238.02,238.17,237.86,238.0,10956.0,227.2153,227.3585,227.0626,227.1963,10956.0
2021-02-02 14:25:00,238.05,238.14,237.82,238.0,7956.0,227.244,227.3299,227.0244,227.1963,7956.0
2021-02-02 14:30:00,238.11,238.63,238.05,238.63,19198.0,227.3013,227.7977,227.244,227.7977,19198.0
2021-02-02 14:35:00,238.63,238.73,238.18,238.4,6507.0,227.7977,227.8931,227.3681,227.5781,6507.0
2021-02-02 14:40:00,238.37,238.5,238.19,238.33,8824.0,227.5495,227.6736,227.3776,227.5113,8824.0
2021-02-02 14:45:00,238.31,238.4,238.11,238.35,11602.0,227.4922,227.5781,227.3013,227.5304,11602.0
2021-02-02 14:50:00,238.33,238.47,238.2,238.45,10525.0,227.5113,227.6449,227.3872,227.6258,10525.0
2021-02-02 14:55:00,238.31,238.31,237.97,238.28,7698.0,227.4922,227.4922,227.1676,227.4635,7698.0
2021-02-02 15:00:00,238.29,238.74,238.17,238.38,18324.0,227.4731,227.9027,227.3585,227.559,18324.0
2021-02-02 15:05:00,238.41,238.51,238.3,238.5,10700.0,227.5876,227.6831,227.4826,227.6736,10700.0
2021-02-02 15:10:00,238.5,238.57,238.14,238.21,19376.0,227.6736,227.7404,227.3299,227.3967,19376.0
2021-02-02 15:15:00,238.09,238.15,237.82,238.03,12918.0,227.2822,227.3394,227.0244,227.2249,12918.0
2021-02-02 15:20:00,238.04,238.09,237.31,237.44,14855.0,227.2344,227.2822,226.5376,226.6617,14855.0
2021-02-02 15:25:00,237.47,237.63,237.39,237.39,12289.0,226.6903,226.8431,226.6139,226.6139,12289.0
2021-02-02 15:30:00,237.32,237.32,236.8,236.8,14781.0,226.5471,226.5471,226.0507,226.0507,14781.0
2021-02-02 15:35:00,236.77,236.88,236.5,236.69,19882.0,226.0221,226.1271,225.7643,225.9457,19882.0
2021-02-02 15:40:00,236.69,236.7,236.21,236.24,17712.0,225.9457,225.9553,225.4875,225.5162,17712.0
2021-02-02 15:45:00,236.19,236.67,236.19,236.5,20333.0,225.4684,225.9266,225.4684,225.7643,20333.0
2021-02-02 15:50:00,236.47,236.5,235.93,235.98,40415.0,225.7357,225.7643,225.2202,225.268,40415.0
2021-02-02 15:55:00,235.91,236.07,235.13,235.13,93330.0,225.2011,225.3539,224.4565,224.4565,93330.0
2021-02-03 09:30:00,233.68,235.17,233.41,234.98,27934.0,223.0724,224.4947,222.8146,224.3133,27934.0
2021-02-03 09:35:00,234.8,235.41,233.93,234.31,18990.0,224.1415,224.7238,223.311,223.6738,18990.0
2021-02-03 09:40:00,234.31,234.31,233.53,233.54,4035.0,223.6738,223.6738,222.9292,222.9387,4035.0
2021-02-03 09:45:00,233.53,233.71,232.77,233.15,11381.0,222.9292,223.101,222.2037,222.5664,11381.0
2021-02-03 09:50:00,233.31,233.46,232.75,232.83,16901.0,222.7192,222.8623,222.1846,222.2609,16901.0
2021-02-03 09:55:00,232.67,232.67,231.94,232.0,31477.0,222.1082,222.1082,221.4113,221.4686,31477.0
2021-02-03 10:00:00,232.05,232.2,231.25,231.41,15135.0,221.5164,221.6595,220.7527,220.9054,15135.0
2021-02-03 10:05:00,231.58,231.79,231.31,231.78,26587.0,221.0677,221.2682,220.8099,221.2586,26587.0
2021-02-03 10:10:00,231.86,231.86,230.32,230.55,44512.0,221.335,221.335,219.8649,220.0844,44512.0
2021-02-03 10:15:00,230.73,231.41,230.72,231.0,5567.0,220.2563,220.9054,220.2467,220.514,5567.0
2021-02-03 10:20:00,230.88,231.79,230.82,231.79,24068.0,220.3995,221.2682,220.3422,221.2682,24068.0
2021-02-03 10:25:00,231.99,232.33,231.47,231.81,26848.0,221.4591,221.7836,220.9627,221.2872,26848.0
2021-02-03 10:30:00,231.64,232.14,231.64,231.79,12056.0,221.125,221.6023,221.125,221.2682,12056.0
2021-02-03 10:35:00,231.8,232.05,231.72,232.03,5567.0,221.2777,221.5164,221.2013,221.4973,5567.0
2021-02-03 10:40:00,231.95,232.36,231.89,232.33,9056.0,221.4209,221.8123,221.3636,221.7836,9056.0
2021-02-03 10:45:00,232.37,232.87,232.29,232.77,8200.0,221.8218,222.2991,221.7455,222.2037,8200.0
2021-02-03 10:50:00,232.77,233.0,232.47,232.83,11652.0,222.2037,222.4232,221.9173,222.2609,11652.0
2021-02-03 10:55:00,232.86,232.86,232.18,232.56,13369.0,222.2896,222.2896,221.6404,222.0032,13369.0
2021-02-03 11:00:00,232.57,232.66,232.38,232.45,4329.0,222.0127,222.0987,221.8314,221.8982,4329.0
2021-02-03 11:05:00,232.38,233.05,232.38,232.92,8981.0,221.8314,222.471,221.8314,222.3469,8981.0
2021-02-03 11:10:00,232.94,233.3,232.86,233.3,7008.0,222.366,222.7096,222.2896,222.7096,7008.0
2021-02-03 11:15:00,233.36,233.63,233.35,233.63,6821.0,222.7669,223.0246,222.7573,223.0246,6821.0
2021-02-03 11:20:00,233.65,234.36,233.65,234.15,9212.0,223.0437,223.7215,223.0437,223.521,9212.0
2021-02-03 11:25:00,234.15,234.22,233.74,233.74,7411.0,223.521,223.5878,223.1296,223.1296,7411.0
2021-02-03 11:30:00,233.81,233.83,233.04,233.13,3102.0,223.1965,223.2156,222.4614,222.5473,3102.0
2021-02-03 11:35:00,233.04,233.04,232.42,232.45,6630.0,222.4614,222.4614,221.8696,221.8982,6630.0
2021-02-03 11:40:00,232.48,232.69,232.34,232.54,4056.0,221.9268,222.1273,221.7932,221.9841,4056.0
2021-02-03 11:45:00,232.5,232.84,232.44,232.73,3637.0,221.9459,222.2705,221.8886,222.1655,3637.0
2021-02-03 11:50:00,232.73,232.79,232.49,232.75,2254.0,222.1655,222.2228,221.9364,222.1846,2254.0
2021-02-03 11:55:00,232.81,232.85,232.5,232.73,3000.0,222.2419,222.28,221.9459,222.1655,3000.0
2021-02-03 12:00:00,232.73,232.75,232.45,232.57,4441.0,222.1655,222.1846,221.8982,222.0127,4441.0
2021-02-03 12:05:00,232.57,232.73,232.34,232.59,6260.0,222.0127,222.1655,221.7932,222.0318,6260.0
2021-02-03 12:10:00,232.63,232.66,232.26,232.33,20258.0,222.07,222.0987,221.7168,221.7836,20258.0
2021-02-03 12:15:00,232.36,233.04,232.35,233.04,3171.0,221.8123,222.4614,221.8027,222.4614,3171.0
2021-02-03 12:20:00,232.86,233.1,232.81,232.85,2390.0,222.2896,222.5187,222.2419,222.28,2390.0
2021-02-03 12:25:00,233.05,233.23,232.99,233.09,2840.0,222.471,222.6428,222.4137,222.5091,2840.0
2021-02-03 12:30:00,233.1,233.23,232.89,233.0,6155.0,222.5187,222.6428,222.3182,222.4232,6155.0
2021-02-03 12:35:00,232.92,233.42,232.92,233.42,5222.0,222.3469,222.8242,222.3469,222.8242,5222.0
2021-02-03 12:40:00,233.39,233.7,233.31,233.7,6718.0,222.7955,223.0915,222.7192,223.0915,6718.0
2021-02-03 12:45:00,233.68,233.79,233.55,233.79,2961.0,223.0724,223.1774,222.9483,223.1774,2961.0
2021-02-03 12:50:00,233.7,233.78,233.53,233.69,4205.0,223.0915,223.1678,222.9292,223.0819,4205.0
2021-02-03 12:55:00,233.68,233.78,233.54,233.67,5057.0,223.0724,223.1678,222.9387,223.0628,5057.0
2021-02-03 13:00:00,233.66,233.71,233.31,233.43,6138.0,223.0533,223.101,222.7192,222.8337,6138.0
2021-02-03 13:05:00,233.49,233.97,233.49,233.97,7863.0,222.891,223.3492,222.891,223.3492,7863.0
2021-02-03 13:10:00,233.95,233.97,233.84,233.96,4062.0,223.3301,223.3492,223.2251,223.3396,4062.0
2021-02-03 13:15:00,234.03,234.17,233.93,234.14,5180.0,223.4065,223.5401,223.311,223.5115,5180.0
2021-02-03 13:20:00,234.15,234.31,234.1,234.31,3321.0,223.521,223.6738,223.4733,223.6738,3321.0
2021-02-03 13:25:00,234.43,234.62,234.42,234.5,3037.0,223.7883,223.9697,223.7788,223.8551,3037.0
2021-02-03 13:30:00,234.57,234.8,234.5,234.63,7636.0,223.922,224.1415,223.8551,223.9792,7636.0
2021-02-03 13:35:00,234.69,235.02,234.67,235.02,3369.0,224.0365,224.3515,224.0174,224.3515,3369.0
2021-02-03 13:40:00,235.02,235.12,234.96,235.11,5885.0,224.3515,224.447,224.2943,224.4374,5885.0
2021-02-03 13:45:00,235.09,235.12,234.76,234.84,4454.0,224.4184,224.447,224.1033,224.1797,4454.0
2021-02-03 13:50:00,234.75,234.85,234.54,234.57,3600.0,224.0938,224.1892,223.8933,223.922,3600.0
2021-02-03 13:55:00,234.56,234.83,234.43,234.83,6905.0,223.9124,224.1702,223.7883,224.1702,6905.0
2021-02-03 14:00:00,234.77,234.8,234.57,234.73,4929.0,224.1129,224.1415,223.922,224.0747,4929.0
2021-02-03 14:05:00,234.76,235.09,234.68,234.98,3218.0,224.1033,224.4184,224.027,224.3133,3218.0
2021-02-03 14:10:00,234.99,235.1,234.88,235.08,5267.0,224.3229,224.4279,224.2179,224.4088,5267.0
2021-02-03 14:15:00,235.02,235.34,235.01,235.3,2705.0,224.3515,224.657,224.342,224.6188,2705.0
2021-02-03 14:20:00,235.21,235.34,235.19,235.24,6065.0,224.5329,224.657,224.5138,224.5615,6065.0
2021-02-03 14:25:00,235.15,235.23,235.05,235.23,3032.0,224.4756,224.552,224.3802,224.552,3032.0
2021-02-03 14:30:00,235.23,235.31,235.08,235.08,3586.0,224.552,224.6284,224.4088,224.4088,3586.0
2021-02-03 14:35:00,235.03,235.21,235.01,235.04,5248.0,224.3611,224.5329,224.342,224.3706,5248.0
2021-02-03 14:40:00,234.91,235.02,234.57,234.57,3456.0,224.2465,224.3515,223.922,223.922,3456.0
2021-02-03 14:45:00,234.63,234.72,234.55,234.59,3762.0,223.9792,224.0651,223.9029,223.9411,3762.0
2021-02-03 14:50:00,234.6,234.79,234.39,234.51,4476.0,223.9506,224.132,223.7501,223.8647,4476.0
2021-02-03 14:55:00,234.57,234.8,234.55,234.56,5405.0,223.922,224.1415,223.9029,223.9124,5405.0
2021-02-03 15:00:00,234.61,234.84,234.61,234.7,4837.0,223.9601,224.1797,223.9601,224.0461,4837.0
2021-02-03 15:05:00,234.67,234.84,234.57,234.84,4617.0,224.0174,224.1797,223.922,224.1797,4617.0
2021-02-03 15:10:00,234.82,234.93,234.67,234.85,2913.0,224.1606,224.2656,224.0174,224.1892,2913.0
2021-02-03 15:15:00,234.91,235.19,234.9,235.11,7213.0,224.2465,224.5138,224.237,224.4374,7213.0
2021-02-03 15:20:00,235.19,235.19,234.89,234.89,9108.0,224.5138,224.5138,224.2274,224.2274,9108.0
2021-02-03 15:25:00,234.86,234.98,234.68,234.69,7610.0,224.1988,224.3133,224.027,224.0365,7610.0
2021-02-03 15:30:00,234.81,234.97,234.45,234.56,7838.0,224.1511,224.3038,223.8074,223.9124,7838.0
2021-02-03 15:35:00,234.44,234.47,233.77,233.9,7639.0,223.7979,223.8265,223.1583,223.2824,7639.0
2021-02-03 15:40:00,233.9,234.27,233.86,234.11,8117.0,223.2824,223.6356,223.2442,223.4828,8117.0
2021-02-03 15:45:00,234.09,234.61,234.09,234.24,14383.0,223.4637,223.9601,223.4637,223.6069,14383.0
2021-02-03 15:50:00,234.02,234.61,233.36,234.33,29679.0,223.3969,223.9601,222.7669,223.6929,29679.0
2021-02-03 15:55:00,234.26,234.7,233.91,233.96,55818.0,223.626,224.0461,223.2919,223.3396,55818.0
2021-02-04 09:30:00,233.95,234.29,232.54,232.56,25361.0,223.3301,223.6547,221.9841,222.0032,25361.0
2021-02-04 09:35:00,233.01,235.24,233.01,234.9,8343.0,222.4328,224.5615,222.4328,224.237,8343.0
2021-02-04 09:40:00,234.91,235.65,234.8,235.31,10428.0,224.2465,224.9529,224.1415,224.6284,10428.0
2021-02-04 09:45:00,235.42,236.09,235.42,235.97,3219.0,224.7334,225.373,224.7334,225.2584,3219.0
2021-02-04 09:50:00,236.03,236.28,235.79,236.19,3836.0,225.3157,225.5543,225.0866,225.4684,3836.0
2021-02-04 09:55:00,236.26,237.1,236.26,237.06,7555.0,225.5352,226.3371,225.5352,226.2989,7555.0
2021-02-04 10:00:00,236.93,238.59,236.93,238.5,7977.0,226.1748,227.7595,226.1748,227.6736,7977.0
2021-02-04 10:05:00,238.6,239.36,238.51,239.25,12237.0,227.769,228.4945,227.6831,228.3895,12237.0
2021-02-04 10:10:00,239.38,240.2,239.11,239.92,12509.0,228.5136,229.2964,228.2559,229.0291,12509.0
2021-02-04 10:15:00,239.93,240.06,239.16,239.17,4558.0,229.0386,229.1627,228.3036,228.3131,4558.0
2021-02-04 10:20:00,239.18,239.45,238.81,239.45,6217.0,228.3227,228.5804,227.9695,228.5804,6217.0
2021-02-04 10:25:00,239.47,239.71,239.32,239.55,7132.0,228.5995,228.8286,228.4563,228.6759,7132.0
2021-02-04 10:30:00,239.46,239.95,239.41,239.73,7670.0,228.59,229.0577,228.5423,228.8477,7670.0
2021-02-04 10:35:00,239.75,239.88,239.37,239.61,4345.0,228.8668,228.9909,228.5041,228.7332,4345.0
2021-02-04 10:40:00,239.74,240.2,239.64,240.05,5573.0,228.8573,229.2964,228.7618,229.1532,5573.0
2021-02-04 10:45:00,240.06,240.15,239.77,240.1,3454.0,229.1627,229.2487,228.8859,229.2009,3454.0
2021-02-04 10:50:00,240.13,240.79,240.12,240.79,4677.0,229.2296,229.8596,229.22,229.8596,4677.0
2021-02-04 10:55:00,240.69,240.79,240.29,240.37,7862.0,229.7641,229.8596,229.3823,229.4587,7862.0
2021-02-04 11:00:00,240.24,240.5,239.96,240.5,6530.0,229.3346,229.5828,229.0673,229.5828,6530.0
2021-02-04 11:05:00,240.43,240.65,240.27,240.61,3590.0,229.516,229.726,229.3632,229.6878,3590.0
2021-02-04 11:10:00,240.72,241.15,239.72,239.94,22460.0,229.7928,230.2033,228.8382,229.0482,22460.0
2021-02-04 11:15:00,240.08,240.52,240.0,240.52,19021.0,229.1818,229.6019,229.1055,229.6019,19021.0
2021-02-04 11:20:00,240.38,240.46,240.21,240.38,5527.0,229.4682,229.5446,229.3059,229.4682,5527.0
2021-02-04 11:25:00,240.38,240.46,239.81,239.82,12316.0,229.4682,229.5446,228.9241,228.9336,12316.0
2021-02-04 11:30:00,239.77,239.87,239.56,239.79,15560.0,228.8859,228.9814,228.6854,228.905,15560.0
2021-02-04 11:35:00,239.81,239.88,239.71,239.85,4997.0,228.9241,228.9909,228.8286,228.9623,4997.0
2021-02-04 11:40:00,239.89,239.95,239.6,239.66,7512.0,229.0005,229.0577,228.7236,228.7809,7512.0
2021-02-04 11:45:00,239.61,239.97,239.61,239.91,4542.0,228.7332,229.0768,228.7332,229.0196,4542.0
2021-02-04 11:50:00,239.91,239.91,239.65,239.8,5007.0,229.0196,229.0196,228.7714,228.9145,5007.0
2021-02-04 11:55:00,239.8,239.81,239.63,239.69,4054.0,228.9145,228.9241,228.7523,228.8095,4054.0
2021-02-04 12:00:00,239.7,239.84,239.51,239.58,7738.0,228.8191,228.9527,228.6377,228.7045,7738.0
2021-02-04 12:05:00,239.64,239.76,239.6,239.7,3055.0,228.7618,228.8764,228.7236,228.8191,3055.0
2021-02-04 12:10:00,239.74,239.77,239.6,239.67,8867.0,228.8573,228.8859,228.7236,228.7904,8867.0
2021-02-04 12:15:00,239.67,239.72,239.39,239.7,11235.0,228.7904,228.8382,228.5232,228.8191,11235.0
2021-02-04 12:20:00,239.7,239.83,239.52,239.55,3681.0,228.8191,228.9432,228.6473,228.6759,3681.0
2021-02-04 12:25:00,239.38,239.65,239.29,239.65,2300.0,228.5136,228.7714,228.4277,228.7714,2300.0
2021-02-04 12:30:00,239.63,239.73,239.47,239.47,3067.0,228.7523,228.8477,228.5995,228.5995,3067.0
2021-02-04 12:35:00,239.56,239.68,239.48,239.48,2802.0,228.6854,228.8,228.6091,228.6091,2802.0
2021-02-04 12:40:00,239.44,239.62,239.34,239.61,5192.0,228.5709,228.7427,228.4754,228.7332,5192.0
2021-02-04 12:45:00,239.55,239.58,239.4,239.41,1901.0,228.6759,228.7045,228.5327,228.5423,1901.0
2021-02-04 12:50:00,239.37,239.42,239.06,239.12,2600.0,228.5041,228.5518,228.2081,228.2654,2600.0
2021-02-04 12:55:00,239.18,239.19,239.06,239.12,2450.0,228.3227,228.3322,228.2081,228.2654,2450.0
2021-02-04 13:00:00,239.16,239.24,239.05,239.07,4067.0,228.3036,228.38,228.1986,228.2177,4067.0
2021-02-04 13:05:00,239.07,239.19,238.92,239.13,3627.0,228.2177,228.3322,228.0745,228.275,3627.0
2021-02-04 13:10:00,239.11,239.12,238.59,239.01,4708.0,228.2559,228.2654,227.7595,228.1604,4708.0
2021-02-04 13:15:00,238.87,239.07,238.76,239.07,1000.0,228.0268,228.2177,227.9218,228.2177,1000.0
2021-02-04 13:20:00,239.01,239.07,238.46,238.59,4869.0,228.1604,228.2177,227.6354,227.7595,4869.0
2021-02-04 13:25:00,238.7,238.73,238.34,238.64,14539.0,227.8645,227.8931,227.5208,227.8072,14539.0
2021-02-04 13:30:00,238.62,238.74,238.36,238.5,4101.0,227.7881,227.9027,227.5399,227.6736,4101.0
2021-02-04 13:35:00,238.51,238.59,238.25,238.25,3756.0,227.6831,227.7595,227.4349,227.4349,3756.0
2021-02-04 13:40:00,238.2,238.33,238.08,238.16,3465.0,227.3872,227.5113,227.2726,227.349,3465.0
2021-02-04 13:45:00,238.12,238.23,237.96,238.0,6235.0,227.3108,227.4158,227.1581,227.1963,6235.0
2021-02-04 13:50:00,238.0,238.08,237.9,238.08,5901.0,227.1963,227.2726,227.1008,227.2726,5901.0
2021-02-04 13:55:00,238.27,238.31,237.38,237.38,5315.0,227.454,227.4922,226.6044,226.6044,5315.0
2021-02-04 14:00:00,237.51,237.61,237.45,237.61,3610.0,226.7285,226.824,226.6712,226.824,3610.0
2021-02-04 14:05:00,237.74,237.88,237.62,237.72,3055.0,226.9481,227.0817,226.8335,226.929,3055.0
2021-02-04 14:10:00,237.72,237.73,237.38,237.45,6202.0,226.929,226.9385,226.6044,226.6712,6202.0
2021-02-04 14:15:00,237.43,237.71,237.28,237.41,2907.0,226.6521,226.9194,226.5089,226.633,2907.0
2021-02-04 14:20:00,237.53,237.56,237.21,237.24,4011.0,226.7476,226.7762,226.4421,226.4708,4011.0
2021-02-04 14:25:00,237.23,237.26,236.77,236.88,8478.0,226.4612,226.4898,226.0221,226.1271,8478.0
2021-02-04 14:30:00,237.02,237.22,236.97,237.09,3573.0,226.2607,226.4517,226.213,226.3276,3573.0
2021-02-04 14:35:00,237.15,237.18,236.81,236.82,3706.0,226.3848,226.4135,226.0603,226.0698,3706.0
2021-02-04 14:40:00,236.82,237.04,236.73,236.99,3331.0,226.0698,226.2798,225.9839,226.2321,3331.0
2021-02-04 14:45:00,237.01,237.03,236.77,236.9,4445.0,226.2512,226.2703,226.0221,226.1462,4445.0
2021-02-04 14:50:00,236.8,236.86,236.67,236.75,3641.0,226.0507,226.108,225.9266,226.003,3641.0
2021-02-04 14:55:00,236.74,236.74,236.38,236.49,6596.0,225.9935,225.9935,225.6498,225.7548,6596.0
2021-02-04 15:00:00,236.61,236.61,236.4,236.54,5743.0,225.8694,225.8694,225.6689,225.8025,5743.0
2021-02-04 15:05:00,236.47,236.75,236.47,236.72,4734.0,225.7357,226.003,225.7357,225.9744,4734.0
2021-02-04 15:10:00,236.71,237.43,236.61,237.37,7501.0,225.9648,226.6521,225.8694,226.5949,7501.0
2021-02-04 15:15:00,237.39,237.41,237.07,237.15,7479.0,226.6139,226.633,226.3085,226.3848,7479.0
2021-02-04 15:20:00,237.09,237.14,236.67,236.95,6900.0,226.3276,226.3753,225.9266,226.1939,6900.0
2021-02-04 15:25:00,236.89,236.89,236.64,236.7,9294.0,226.1366,226.1366,225.898,225.9553,9294.0
2021-02-04 15:30:00,236.69,236.69,236.31,236.61,10474.0,225.9457,225.9457,225.583,225.8694,10474.0
2021-02-04 15:35:00,236.56,236.64,236.4,236.53,10638.0,225.8216,225.898,225.6689,225.793,10638.0
2021-02-04 15:40:00,236.65,237.19,236.46,236.46,17104.0,225.9075,226.423,225.7262,225.7262,17104.0
2021-02-04 15:45:00,236.55,236.87,236.51,236.57,30525.0,225.8121,226.1176,225.7739,225.8312,30525.0
2021-02-04 15:50:00,236.5,236.56,236.17,236.45,38868.0,225.7643,225.8216,225.4493,225.7166,38868.0
2021-02-04 15:55:00,236.45,237.09,236.21,237.08,78434.0,225.7166,226.3276,225.4875,226.318,78434.0
2021-02-05 09:30:00,240.05,241.74,239.08,241.74,36145.0,229.1532,230.7665,228.2272,230.7665,36145.0
2021-02-05 09:35:00,241.81,241.97,239.68,239.86,6386.0,230.8333,230.986,228.8,228.9718,6386.0
2021-02-05 09:40:00,239.68,239.72,238.07,238.1,18730.0,228.8,228.8382,227.2631,227.2917,18730.0
2021-02-05 09:45:00,238.38,239.56,238.38,238.53,26402.0,227.559,228.6854,227.559,227.7022,26402.0
2021-02-05 09:50:00,238.53,239.14,238.26,238.82,11145.0,227.7022,228.2845,227.4445,227.979,11145.0
2021-02-05 09:55:00,238.63,239.87,238.35,239.7,5368.0,227.7977,228.9814,227.5304,228.8191,5368.0
2021-02-05 10:00:00,239.55,239.6,238.37,239.41,11161.0,228.6759,228.7236,227.5495,228.5423,11161.0
2021-02-05 10:05:00,239.47,239.85,239.38,239.49,5690.0,228.5995,228.9623,228.5136,228.6186,5690.0
2021-02-05 10:10:00,239.49,239.72,239.12,239.36,4951.0,228.6186,228.8382,228.2654,228.4945,4951.0
2021-02-05 10:15:00,239.3,239.3,238.51,239.0,9283.0,228.4372,228.4372,227.6831,228.1509,9283.0
2021-02-05 10:20:00,238.97,239.0,238.52,238.55,5892.0,228.1222,228.1509,227.6927,227.7213,5892.0
2021-02-05 10:25:00,238.52,239.19,238.25,238.76,16598.0,227.6927,228.3322,227.4349,227.9218,16598.0
2021-02-05 10:30:00,238.79,239.89,238.49,239.81,22245.0,227.9504,229.0005,227.664,228.9241,22245.0
2021-02-05 10:35:00,239.69,239.91,239.33,239.89,10104.0,228.8095,229.0196,228.4659,229.0005,10104.0
2021-02-05 10:40:00,239.93,240.54,239.92,240.23,6677.0,229.0386,229.621,229.0291,229.325,6677.0
2021-02-05 10:45:00,240.32,240.33,239.85,240.05,6557.0,229.4109,229.4205,228.9623,229.1532,6557.0
2021-02-05 10:50:00,240.04,240.47,240.01,240.41,2398.0,229.1437,229.5541,229.115,229.4969,2398.0
2021-02-05 10:55:00,240.4,240.4,239.68,240.12,5213.0,229.4873,229.4873,228.8,229.22,5213.0
2021-02-05 11:00:00,240.02,240.31,239.71,239.78,2552.0,229.1246,229.4014,228.8286,228.8955,2552.0
2021-02-05 11:05:00,239.73,239.83,239.26,239.38,8900.0,228.8477,228.9432,228.3991,228.5136,8900.0
2021-02-05 11:10:00,239.49,239.49,239.17,239.24,2023.0,228.6186,228.6186,228.3131,228.38,2023.0
2021-02-05 11:15:00,239.22,239.22,238.99,239.09,5754.0,228.3609,228.3609,228.1413,228.2368,5754.0
2021-02-05 11:20:00,239.14,239.55,239.14,239.49,3855.0,228.2845,228.6759,228.2845,228.6186,3855.0
2021-02-05 11:25:00,239.5,239.5,239.03,239.25,4467.0,228.6282,228.6282,228.1795,228.3895,4467.0
2021-02-05 11:30:00,239.4,239.49,239.29,239.43,1782.0,228.5327,228.6186,228.4277,228.5613,1782.0
2021-02-05 11:35:00,239.64,239.83,239.56,239.76,2906.0,228.7618,228.9432,228.6854,228.8764,2906.0
2021-02-05 11:40:00,239.77,240.23,239.7,239.79,7453.0,228.8859,229.325,228.8191,228.905,7453.0
2021-02-05 11:45:00,239.79,240.15,239.79,240.15,7050.0,228.905,229.2487,228.905,229.2487,7050.0
2021-02-05 11:50:00,240.21,240.43,240.0,240.19,8458.0,229.3059,229.516,229.1055,229.2868,8458.0
2021-02-05 11:55:00,240.13,240.2,239.64,239.71,4104.0,229.2296,229.2964,228.7618,228.8286,4104.0
2021-02-05 12:00:00,239.54,239.74,239.54,239.65,4226.0,228.6664,228.8573,228.6664,228.7714,4226.0
2021-02-05 12:05:00,239.65,239.7,239.27,239.27,17021.0,228.7714,228.8191,228.4086,228.4086,17021.0
2021-02-05 12:10:00,239.38,239.49,239.14,239.48,3380.0,228.5136,228.6186,228.2845,228.6091,3380.0
2021-02-05 12:15:00,239.38,240.01,239.38,239.53,23519.0,228.5136,229.115,228.5136,228.6568,23519.0
2021-02-05 12:20:00,239.41,239.41,239.18,239.21,3341.0,228.5423,228.5423,228.3227,228.3513,3341.0
2021-02-05 12:25:00,239.18,239.5,239.12,239.49,3725.0,228.3227,228.6282,228.2654,228.6186,3725.0
2021-02-05 12:30:00,239.53,239.53,239.18,239.36,3886.0,228.6568,228.6568,228.3227,228.4945,3886.0
2021-02-05 12:35:00,239.3,239.39,239.27,239.33,1842.0,228.4372,228.5232,228.4086,228.4659,1842.0
2021-02-05 12:40:00,239.38,239.52,239.31,239.46,1323.0,228.5136,228.6473,228.4468,228.59,1323.0
2021-02-05 12:45:00,239.28,239.41,239.21,239.32,2996.0,228.4182,228.5423,228.3513,228.4563,2996.0
2021-02-05 12:50:00,239.28,239.46,239.21,239.21,2287.0,228.4182,228.59,228.3513,228.3513,2287.0
2021-02-05 12:55:00,239.24,239.31,239.12,239.31,1978.0,228.38,228.4468,228.2654,228.4468,1978.0
2021-02-05 13:00:00,239.3,239.3,238.94,239.0,1500.0,228.4372,228.4372,228.0936,228.1509,1500.0
2021-02-05 13:05:00,238.91,238.96,238.81,238.88,2812.0,228.0649,228.1127,227.9695,228.0363,2812.0
2021-02-05 13:10:00,238.89,238.93,238.76,238.92,2089.0,228.0459,228.084,227.9218,228.0745,2089.0
2021-02-05 13:15:00,238.88,238.9,238.51,238.72,4738.0,228.0363,228.0554,227.6831,227.8836,4738.0
2021-02-05 13:20:00,238.65,238.67,238.33,238.34,2756.0,227.8168,227.8358,227.5113,227.5208,2756.0
2021-02-05 13:25:00,238.43,238.58,238.34,238.51,2006.0,227.6067,227.7499,227.5208,227.6831,2006.0
2021-02-05 13:30:00,238.46,238.79,238.46,238.69,2233.0,227.6354,227.9504,227.6354,227.8549,2233.0
2021-02-05 13:35:00,238.66,238.84,238.65,238.8,1605.0,227.8263,227.9981,227.8168,227.9599,1605.0
2021-02-05 13:40:00,238.69,238.76,238.43,238.48,4734.0,227.8549,227.9218,227.6067,227.6545,4734.0
2021-02-05 13:45:00,238.4,238.56,238.4,238.56,6411.0,227.5781,227.7308,227.5781,227.7308,6411.0
2021-02-05 13:50:00,238.47,238.65,238.47,238.64,2265.0,227.6449,227.8168,227.6449,227.8072,2265.0
2021-02-05 13:55:00,238.63,239.05,238.56,238.57,4876.0,227.7977,228.1986,227.7308,227.7404,4876.0
2021-02-05 14:00:00,238.61,238.65,238.42,238.42,2211.0,227.7786,227.8168,227.5972,227.5972,2211.0
2021-02-05 14:05:00,238.24,238.64,238.24,238.64,6884.0,227.4254,227.8072,227.4254,227.8072,6884.0
2021-02-05 14:10:00,238.62,238.77,238.5,238.74,4075.0,227.7881,227.9313,227.6736,227.9027,4075.0
2021-02-05 14:15:00,238.63,238.63,238.35,238.49,2350.0,227.7977,227.7977,227.5304,227.664,2350.0
2021-02-05 14:20:00,238.55,238.55,238.1,238.14,3777.0,227.7213,227.7213,227.2917,227.3299,3777.0
2021-02-05 14:25:00,238.14,238.37,238.05,238.35,3726.0,227.3299,227.5495,227.244,227.5304,3726.0
2021-02-05 14:30:00,238.26,238.55,238.22,238.29,3407.0,227.4445,227.7213,227.4063,227.4731,3407.0
2021-02-05 14:35:00,238.35,238.46,238.27,238.27,2773.0,227.5304,227.6354,227.454,227.454,2773.0
2021-02-05 14:40:00,238.42,238.54,238.36,238.54,2783.0,227.5972,227.7117,227.5399,227.7117,2783.0
2021-02-05 14:45:00,238.49,238.5,238.11,238.15,4096.0,227.664,227.6736,227.3013,227.3394,4096.0
2021-02-05 14:50:00,237.97,238.47,237.97,238.44,3413.0,227.1676,227.6449,227.1676,227.6163,3413.0
2021-02-05 14:55:00,238.38,238.82,238.38,238.75,3313.0,227.559,227.979,227.559,227.9122,3313.0
2021-02-05 15:00:00,238.75,238.76,238.51,238.69,5284.0,227.9122,227.9218,227.6831,227.8549,5284.0
2021-02-05 15:05:00,238.63,238.84,238.39,238.58,13354.0,227.7977,227.9981,227.5686,227.7499,13354.0
2021-02-05 15:10:00,238.59,238.86,238.58,238.76,5604.0,227.7595,228.0172,227.7499,227.9218,5604.0
2021-02-05 15:15:00,238.72,238.93,238.62,238.89,9101.0,227.8836,228.084,227.7881,228.0459,9101.0
2021-02-05 15:20:00,238.87,239.0,238.83,238.83,5000.0,228.0268,228.1509,227.9886,227.9886,5000.0
2021-02-05 15:25:00,238.87,238.87,238.26,238.69,8559.0,228.0268,228.0268,227.4445,227.8549,8559.0
2021-02-05 15:30:00,238.57,238.72,238.41,238.72,5285.0,227.7404,227.8836,227.5876,227.8836,5285.0
2021-02-05 15:35:00,238.78,238.84,238.56,238.63,5868.0,227.9409,227.9981,227.7308,227.7977,5868.0
2021-02-05 15:40:00,238.61,238.71,238.58,238.69,6130.0,227.7786,227.874,227.7499,227.8549,6130.0
2021-02-05 15:45:00,238.7,239.01,238.6,238.6,16199.0,227.8645,228.1604,227.769,227.769,16199.0
2021-02-05 15:50:00,238.61,238.92,238.5,238.72,14281.0,227.7786,228.0745,227.6736,227.8836,14281.0
2021-02-05 15:55:00,238.74,239.18,238.67,238.83,50233.0,227.9027,228.3227,227.8358,227.9886,50233.0
2021-02-08 09:30:00,238.42,239.27,238.34,238.58,16049.0,227.5972,228.4086,227.5208,227.7499,16049.0
2021-02-08 09:35:00,238.53,239.19,238.44,238.8,4718.0,227.7022,228.3322,227.6163,227.9599,4718.0
2021-02-08 09:40:00,238.52,238.94,238.28,238.34,3607.0,227.6927,228.0936,227.4635,227.5208,3607.0
2021-02-08 09:45:00,238.38,238.71,238.06,238.71,3400.0,227.559,227.874,227.2535,227.874,3400.0
2021-02-08 09:50:00,238.7,239.43,238.7,239.19,3013.0,227.8645,228.5613,227.8645,228.3322,3013.0
2021-02-08 09:55:00,239.19,239.4,238.9,238.91,3707.0,228.3322,228.5327,228.0554,228.0649,3707.0
2021-02-08 10:00:00,239.04,239.6,238.98,239.6,1776.0,228.189,228.7236,228.1318,228.7236,1776.0
2021-02-08 10:05:00,239.46,239.9,239.44,239.9,2690.0,228.59,229.01,228.5709,229.01,2690.0
2021-02-08 10:10:00,239.77,240.06,239.32,239.94,9078.0,228.8859,229.1627,228.4563,229.0482,9078.0
2021-02-08 10:15:00,239.89,240.84,239.89,240.8,3263.0,229.0005,229.9073,229.0005,229.8692,3263.0
2021-02-08 10:20:00,240.74,240.99,240.53,240.75,13241.0,229.8119,230.0505,229.6114,229.8214,13241.0
2021-02-08 10:25:00,240.61,241.06,240.22,241.06,4740.0,229.6878,230.1174,229.3155,230.1174,4740.0
2021-02-08 10:30:00,241.16,241.73,241.15,241.44,3813.0,230.2128,230.7569,230.2033,230.4801,3813.0
2021-02-08 10:35:00,241.43,241.61,241.26,241.61,3503.0,230.4706,230.6424,230.3083,230.6424,3503.0
2021-02-08 10:40:00,241.67,241.67,240.8,241.23,6130.0,230.6997,230.6997,229.8692,230.2796,6130.0
2021-02-08 10:45:00,241.17,241.39,241.04,241.04,4287.0,230.2224,230.4324,230.0983,230.0983,4287.0
2021-02-08 10:50:00,241.24,241.66,241.11,241.22,5069.0,230.2892,230.6901,230.1651,230.2701,5069.0
2021-02-08 10:55:00,241.08,241.27,240.81,241.27,5632.0,230.1364,230.3178,229.8787,230.3178,5632.0
2021-02-08 11:00:00,241.16,241.39,241.13,241.23,3268.0,230.2128,230.4324,230.1842,230.2796,3268.0
2021-02-08 11:05:00,241.25,241.29,240.67,240.9,5729.0,230.2987,230.3369,229.7451,229.9646,5729.0
2021-02-08 11:10:00,240.69,241.02,240.68,240.87,4115.0,229.7641,230.0792,229.7546,229.936,4115.0
2021-02-08 11:15:00,240.87,241.2,240.87,240.93,3443.0,229.936,230.251,229.936,229.9933,3443.0
2021-02-08 11:20:00,240.97,241.12,240.9,240.99,6339.0,230.0314,230.1746,229.9646,230.0505,6339.0
2021-02-08 11:25:00,240.94,241.12,240.84,240.91,5358.0,230.0028,230.1746,229.9073,229.9742,5358.0
2021-02-08 11:30:00,240.95,241.06,240.61,240.64,3300.0,230.0123,230.1174,229.6878,229.7164,3300.0
2021-02-08 11:35:00,240.55,240.55,240.23,240.24,1904.0,229.6305,229.6305,229.325,229.3346,1904.0
2021-02-08 11:40:00,240.14,240.42,240.13,240.2,3459.0,229.2391,229.5064,229.2296,229.2964,3459.0
2021-02-08 11:45:00,240.22,240.42,240.06,240.29,3500.0,229.3155,229.5064,229.1627,229.3823,3500.0
2021-02-08 11:50:00,240.39,240.52,240.39,240.46,1363.0,229.4778,229.6019,229.4778,229.5446,1363.0
2021-02-08 11:55:00,240.3,240.5,240.01,240.02,2242.0,229.3919,229.5828,229.115,229.1246,2242.0
2021-02-08 12:00:00,240.01,240.06,239.85,239.92,1813.0,229.115,229.1627,228.9623,229.0291,1813.0
2021-02-08 12:05:00,239.93,240.04,239.73,239.8,3024.0,229.0386,229.1437,228.8477,228.9145,3024.0
2021-02-08 12:10:00,239.76,239.9,239.66,239.76,3752.0,228.8764,229.01,228.7809,228.8764,3752.0
2021-02-08 12:15:00,239.74,240.15,239.72,239.97,5089.0,228.8573,229.2487,228.8382,229.0768,5089.0
2021-02-08 12:20:00,239.98,240.23,239.96,240.19,2652.0,229.0864,229.325,229.0673,229.2868,2652.0
2021-02-08 12:25:00,240.11,240.74,240.11,240.71,6178.0,229.2105,229.8119,229.2105,229.7832,6178.0
2021-02-08 12:30:00,240.67,241.14,240.52,240.93,3783.0,229.7451,230.1937,229.6019,229.9933,3783.0
2021-02-08 12:35:00,240.93,241.02,240.69,240.7,3513.0,229.9933,230.0792,229.7641,229.7737,3513.0
2021-02-08 12:40:00,240.81,241.11,240.6,241.03,4224.0,229.8787,230.1651,229.6782,230.0887,4224.0
2021-02-08 12:45:00,241.21,241.52,241.16,241.3,6578.0,230.2605,230.5565,230.2128,230.3465,6578.0
2021-02-08 12:50:00,241.25,241.48,241.04,241.25,4148.0,230.2987,230.5183,230.0983,230.2987,4148.0
2021-02-08 12:55:00,241.19,241.39,241.17,241.29,3712.0,230.2415,230.4324,230.2224,230.3369,3712.0
2021-02-08 13:00:00,241.3,241.52,241.15,241.15,3756.0,230.3465,230.5565,230.2033,230.2033,3756.0
2021-02-08 13:05:00,241.12,241.12,240.84,240.92,3595.0,230.1746,230.1746,229.9073,229.9837,3595.0
2021-02-08 13:10:00,240.91,241.3,240.86,241.23,4621.0,229.9742,230.3465,229.9264,230.2796,4621.0
2021-02-08 13:15:00,241.3,241.54,241.27,241.52,8800.0,230.3465,230.5756,230.3178,230.5565,8800.0
2021-02-08 13:20:00,241.65,241.67,241.18,241.27,7258.0,230.6806,230.6997,230.2319,230.3178,7258.0
2021-02-08 13:25:00,241.16,241.3,241.12,241.23,3680.0,230.2128,230.3465,230.1746,230.2796,3680.0
2021-02-08 13:30:00,241.29,241.42,241.21,241.23,5440.0,230.3369,230.461,230.2605,230.2796,5440.0
2021-02-08 13:35:00,241.18,241.54,241.15,241.51,5962.0,230.2319,230.5756,230.2033,230.5469,5962.0
2021-02-08 13:40:00,241.63,241.71,241.45,241.56,6109.0,230.6615,230.7378,230.4896,230.5947,6109.0
2021-02-08 13:45:00,241.66,241.77,241.37,241.38,6264.0,230.6901,230.7951,230.4133,230.4228,6264.0
2021-02-08 13:50:00,241.29,241.38,240.96,241.16,4903.0,230.3369,230.4228,230.0219,230.2128,4903.0
2021-02-08 13:55:00,241.22,241.51,241.18,241.3,7700.0,230.2701,230.5469,230.2319,230.3465,7700.0
2021-02-08 14:00:00,241.25,241.37,241.14,241.27,15005.0,230.2987,230.4133,230.1937,230.3178,15005.0
2021-02-08 14:05:00,241.28,241.49,241.27,241.43,4497.0,230.3274,230.5278,230.3178,230.4706,4497.0
2021-02-08 14:10:00,241.52,241.88,241.52,241.81,4535.0,230.5565,230.9001,230.5565,230.8333,4535.0
2021-02-08 14:15:00,241.83,241.83,241.5,241.51,3598.0,230.8524,230.8524,230.5374,230.5469,3598.0
2021-02-08 14:20:00,241.51,241.64,241.33,241.53,4642.0,230.5469,230.671,230.3751,230.566,4642.0
2021-02-08 14:25:00,241.54,241.65,241.53,241.63,4215.0,230.5756,230.6806,230.566,230.6615,4215.0
2021-02-08 14:30:00,241.57,241.72,241.47,241.5,5002.0,230.6042,230.7474,230.5087,230.5374,5002.0
2021-02-08 14:35:00,241.61,241.67,241.55,241.58,3004.0,230.6424,230.6997,230.5851,230.6137,3004.0
2021-02-08 14:40:00,241.64,241.7,241.44,241.5,4289.0,230.671,230.7283,230.4801,230.5374,4289.0
2021-02-08 14:45:00,241.5,241.56,241.22,241.5,3057.0,230.5374,230.5947,230.2701,230.5374,3057.0
2021-02-08 14:50:00,241.47,241.55,241.4,241.5,6250.0,230.5087,230.5851,230.4419,230.5374,6250.0
2021-02-08 14:55:00,241.51,241.62,241.4,241.52,6225.0,230.5469,230.6519,230.4419,230.5565,6225.0
2021-02-08 15:00:00,241.5,241.64,241.47,241.56,3596.0,230.5374,230.671,230.5087,230.5947,3596.0
2021-02-08 15:05:00,241.6,241.69,241.56,241.66,3634.0,230.6328,230.7188,230.5947,230.6901,3634.0
2021-02-08 15:10:00,241.62,241.7,241.56,241.65,4660.0,230.6519,230.7283,230.5947,230.6806,4660.0
2021-02-08 15:15:00,241.65,241.65,241.41,241.51,3723.0,230.6806,230.6806,230.4515,230.5469,3723.0
2021-02-08 15:20:00,241.53,241.77,241.53,241.65,11759.0,230.566,230.7951,230.566,230.6806,11759.0
2021-02-08 15:25:00,241.73,241.97,241.65,241.91,12488.0,230.7569,230.986,230.6806,230.9288,12488.0
2021-02-08 15:30:00,241.89,241.95,241.65,241.69,4335.0,230.9097,230.967,230.6806,230.7188,4335.0
2021-02-08 15:35:00,241.68,241.7,241.31,241.65,5663.0,230.7092,230.7283,230.356,230.6806,5663.0
2021-02-08 15:40:00,241.65,241.67,241.44,241.57,9910.0,230.6806,230.6997,230.4801,230.6042,9910.0
2021-02-08 15:45:00,241.6,241.97,241.58,241.81,16836.0,230.6328,230.986,230.6137,230.8333,16836.0
2021-02-08 15:50:00,241.73,242.05,241.73,241.97,27960.0,230.7569,231.0624,230.7569,230.986,27960.0
2021-02-08 15:55:00,241.9,242.53,241.78,242.45,56468.0,230.9192,231.5206,230.8047,231.4443,56468.0
2021-02-09 09:30:00,242.67,243.0,242.16,242.77,10097.0,231.6543,231.9693,231.1674,231.7497,10097.0
2021-02-09 09:35:00,242.3,243.29,241.74,243.01,12553.0,231.3011,232.2461,230.7665,231.9788,12553.0
2021-02-09 09:40:00,243.39,243.71,242.84,243.71,1777.0,232.3416,232.6471,231.8166,232.6471,1777.0
2021-02-09 09:45:00,243.67,243.89,243.03,243.35,4982.0,232.6089,232.8189,231.9979,232.3034,4982.0
2021-02-09 09:50:00,243.5,243.92,243.49,243.84,3615.0,232.4466,232.8475,232.437,232.7712,3615.0
2021-02-09 09:55:00,243.98,244.09,243.74,243.74,4928.0,232.9048,233.0098,232.6757,232.6757,4928.0
2021-02-09 10:00:00,243.66,243.67,243.29,243.47,4206.0,232.5993,232.6089,232.2461,232.418,4206.0
2021-02-09 10:05:00,243.31,243.87,243.28,243.74,3901.0,232.2652,232.7998,232.2366,232.6757,3901.0
2021-02-09 10:10:00,243.8,244.07,243.8,244.0,2218.0,232.733,232.9907,232.733,232.9239,2218.0
2021-02-09 10:15:00,244.05,244.28,244.0,244.05,3219.0,232.9716,233.1912,232.9239,232.9716,3219.0
2021-02-09 10:20:00,244.07,244.14,244.0,244.12,3516.0,232.9907,233.0575,232.9239,233.0384,3516.0
2021-02-09 10:25:00,244.02,244.05,243.6,243.72,4735.0,232.943,232.9716,232.5421,232.6566,4735.0
2021-02-09 10:30:00,243.67,243.67,243.46,243.46,2439.0,232.6089,232.6089,232.4084,232.4084,2439.0
2021-02-09 10:35:00,243.33,243.4,242.95,243.08,2400.0,232.2843,232.3511,231.9216,232.0457,2400.0
2021-02-09 10:40:00,243.07,243.11,242.67,242.67,1701.0,232.0361,232.0743,231.6543,231.6543,1701.0
2021-02-09 10:45:00,242.7,242.75,242.57,242.58,2622.0,231.6829,231.7306,231.5588,231.5684,2622.0
2021-02-09 10:50:00,242.59,242.88,242.51,242.7,3040.0,231.5779,231.8547,231.5015,231.6829,3040.0
2021-02-09 10:55:00,242.77,242.77,242.46,242.48,2790.0,231.7497,231.7497,231.4538,231.4729,2790.0
2021-02-09 11:00:00,242.48,242.5,242.28,242.34,4952.0,231.4729,231.492,231.282,231.3392,4952.0
2021-02-09 11:05:00,242.33,242.33,241.73,241.73,5254.0,231.3297,231.3297,230.7569,230.7569,5254.0
2021-02-09 11:10:00,241.81,242.36,241.75,242.36,2913.0,230.8333,231.3583,230.776,231.3583,2913.0
2021-02-09 11:15:00,242.33,242.54,242.31,242.54,1111.0,231.3297,231.5302,231.3106,231.5302,1111.0
2021-02-09 11:20:00,242.43,242.84,242.43,242.72,1865.0,231.4252,231.8166,231.4252,231.702,1865.0
2021-02-09 11:25:00,242.71,242.79,242.71,242.71,1321.0,231.6925,231.7688,231.6925,231.6925,1321.0
2021-02-09 11:30:00,242.77,242.92,242.61,242.9,1504.0,231.7497,231.8929,231.597,231.8738,1504.0
2021-02-09 11:35:00,243.02,243.11,242.98,243.05,1327.0,231.9884,232.0743,231.9502,232.017,1327.0
2021-02-09 11:40:00,242.96,243.25,242.95,243.2,1437.0,231.9311,232.2079,231.9216,232.1602,1437.0
2021-02-09 11:45:00,243.16,243.49,243.14,243.35,4700.0,232.122,232.437,232.1029,232.3034,4700.0
2021-02-09 11:50:00,243.4,243.57,243.29,243.47,5097.0,232.3511,232.5134,232.2461,232.418,5097.0
2021-02-09 11:55:00,243.41,243.56,243.4,243.47,3658.0,232.3607,232.5039,232.3511,232.418,3658.0
2021-02-09 12:00:00,243.36,243.58,243.36,243.55,1634.0,232.3129,232.523,232.3129,232.4943,1634.0
2021-02-09 12:05:00,243.55,243.65,243.51,243.6,1428.0,232.4943,232.5898,232.4561,232.5421,1428.0
2021-02-09 12:10:00,243.65,243.8,243.57,243.8,8160.0,232.5898,232.733,232.5134,232.733,8160.0
2021-02-09 12:15:00,243.7,243.8,243.69,243.8,1500.0,232.6375,232.733,232.628,232.733,1500.0
2021-02-09 12:20:00,243.76,243.76,243.48,243.5,2704.0,232.6948,232.6948,232.4275,232.4466,2704.0
2021-02-09 12:25:00,243.39,243.45,243.33,243.44,1818.0,232.3416,232.3989,232.2843,232.3893,1818.0
2021-02-09 12:30:00,243.38,243.38,243.18,243.24,1249.0,232.332,232.332,232.1411,232.1984,1249.0
2021-02-09 12:35:00,243.25,243.36,243.21,243.24,3710.0,232.2079,232.3129,232.1698,232.1984,3710.0
2021-02-09 12:40:00,243.25,243.38,243.23,243.34,1483.0,232.2079,232.332,232.1888,232.2939,1483.0
2021-02-09 12:45:00,243.34,243.34,243.03,243.11,4434.0,232.2939,232.2939,231.9979,232.0743,4434.0
2021-02-09 12:50:00,243.06,243.1,242.97,242.97,2860.0,232.0266,232.0647,231.9407,231.9407,2860.0
2021-02-09 12:55:00,242.92,242.92,242.51,242.72,2909.0,231.8929,231.8929,231.5015,231.702,2909.0
2021-02-09 13:00:00,242.66,242.77,242.56,242.63,2144.0,231.6447,231.7497,231.5493,231.6161,2144.0
2021-02-09 13:05:00,242.62,242.63,242.21,242.26,1801.0,231.6065,231.6161,231.2151,231.2629,1801.0
2021-02-09 13:10:00,242.24,242.32,241.77,241.8,6479.0,231.2438,231.3202,230.7951,230.8238,6479.0
2021-02-09 13:15:00,241.87,241.88,241.75,241.83,4217.0,230.8906,230.9001,230.776,230.8524,4217.0
2021-02-09 13:20:00,241.79,241.87,241.19,241.29,11728.0,230.8142,230.8906,230.2415,230.3369,11728.0
2021-02-09 13:25:00,241.26,241.46,241.1,241.25,8027.0,230.3083,230.4992,230.1555,230.2987,8027.0
2021-02-09 13:30:00,241.28,241.44,241.2,241.36,1647.0,230.3274,230.4801,230.251,230.4037,1647.0
2021-02-09 13:35:00,241.43,241.58,241.43,241.48,1575.0,230.4706,230.6137,230.4706,230.5183,1575.0
2021-02-09 13:40:00,241.4,241.45,241.26,241.45,3277.0,230.4419,230.4896,230.3083,230.4896,3277.0
2021-02-09 13:45:00,241.4,241.4,241.16,241.19,2455.0,230.4419,230.4419,230.2128,230.2415,2455.0
2021-02-09 13:50:00,241.24,241.24,240.94,240.94,5437.0,230.2892,230.2892,230.0028,230.0028,5437.0
2021-02-09 13:55:00,240.87,241.05,240.72,241.01,7534.0,229.936,230.1078,229.7928,230.0696,7534.0
2021-02-09 14:00:00,241.04,241.1,240.74,240.82,2781.0,230.0983,230.1555,229.8119,229.8882,2781.0
2021-02-09 14:05:00,240.72,240.87,240.72,240.72,4065.0,229.7928,229.936,229.7928,229.7928,4065.0
2021-02-09 14:10:00,240.73,240.82,240.69,240.69,1443.0,229.8023,229.8882,229.7641,229.7641,1443.0
2021-02-09 14:15:00,240.57,240.89,240.57,240.82,3889.0,229.6496,229.9551,229.6496,229.8882,3889.0
2021-02-09 14:20:00,240.9,241.0,240.89,240.98,2197.0,229.9646,230.0601,229.9551,230.041,2197.0
2021-02-09 14:25:00,241.01,241.27,240.91,241.11,3631.0,230.0696,230.3178,229.9742,230.1651,3631.0
2021-02-09 14:30:00,241.05,241.4,241.04,241.4,1559.0,230.1078,230.4419,230.0983,230.4419,1559.0
2021-02-09 14:35:00,241.41,241.47,241.35,241.42,1992.0,230.4515,230.5087,230.3942,230.461,1992.0
2021-02-09 14:40:00,241.32,241.43,241.32,241.43,1755.0,230.3655,230.4706,230.3655,230.4706,1755.0
2021-02-09 14:45:00,241.4,241.43,241.25,241.38,2464.0,230.4419,230.4706,230.2987,230.4228,2464.0
2021-02-09 14:50:00,241.47,241.56,241.42,241.56,2680.0,230.5087,230.5947,230.461,230.5947,2680.0
2021-02-09 14:55:00,241.48,242.08,241.41,241.87,7357.0,230.5183,231.0911,230.4515,230.8906,7357.0
2021-02-09 15:00:00,241.83,242.11,241.83,242.05,3022.0,230.8524,231.1197,230.8524,231.0624,3022.0
2021-02-09 15:05:00,242.05,242.11,241.94,242.04,3000.0,231.0624,231.1197,230.9574,231.0529,3000.0
2021-02-09 15:10:00,241.97,242.17,241.94,242.14,11678.0,230.986,231.177,230.9574,231.1483,11678.0
2021-02-09 15:15:00,242.14,242.18,241.59,241.75,22148.0,231.1483,231.1865,230.6233,230.776,22148.0
2021-02-09 15:20:00,241.77,241.86,241.67,241.75,4180.0,230.7951,230.881,230.6997,230.776,4180.0
2021-02-09 15:25:00,241.86,241.91,241.7,241.89,4097.0,230.881,230.9288,230.7283,230.9097,4097.0
2021-02-09 15:30:00,241.91,242.1,241.78,241.96,3498.0,230.9288,231.1101,230.8047,230.9765,3498.0
2021-02-09 15:35:00,241.98,242.02,241.9,241.9,5900.0,230.9956,231.0338,230.9192,230.9192,5900.0
2021-02-09 15:40:00,241.85,242.03,241.77,241.9,8835.0,230.8715,231.0433,230.7951,230.9192,8835.0
2021-02-09 15:45:00,241.91,242.37,241.87,242.35,8035.0,230.9288,231.3679,230.8906,231.3488,8035.0
2021-02-09 15:50:00,242.29,242.32,242.07,242.21,14359.0,231.2915,231.3202,231.0815,231.2151,14359.0
2021-02-09 15:55:00,242.16,242.23,241.96,242.21,23243.0,231.1674,231.2342,230.9765,231.2151,23243.0
2021-02-10 09:30:00,243.81,244.18,242.51,244.09,14513.0,232.7425,233.0957,231.5015,233.0098,14513.0
2021-02-10 09:35:00,244.31,244.31,243.52,244.0,4897.0,233.2198,233.2198,232.4657,232.9239,4897.0
2021-02-10 09:40:00,243.97,244.17,243.74,243.9,8340.0,232.8953,233.0862,232.6757,232.8284,8340.0
2021-02-10 09:45:00,244.08,244.19,243.68,244.19,3752.0,233.0003,233.1053,232.6184,233.1053,3752.0
2021-02-10 09:50:00,244.2,244.5,244.16,244.3,11625.0,233.1148,233.4012,233.0766,233.2103,11625.0
2021-02-10 09:55:00,244.21,244.5,244.14,244.28,4288.0,233.1244,233.4012,233.0575,233.1912,4288.0
2021-02-10 10:00:00,244.55,244.55,243.96,244.08,5196.0,233.4489,233.4489,232.8857,233.0003,5196.0
2021-02-10 10:05:00,244.18,244.39,243.82,244.39,8905.0,233.0957,233.2962,232.7521,233.2962,8905.0
2021-02-10 10:10:00,244.35,244.48,244.05,244.48,7728.0,233.258,233.3821,232.9716,233.3821,7728.0
2021-02-10 10:15:00,244.5,244.6,244.1,244.24,7546.0,233.4012,233.4967,233.0194,233.153,7546.0
2021-02-10 10:20:00,244.17,244.3,243.69,243.69,8395.0,233.0862,233.2103,232.628,232.628,8395.0
2021-02-10 10:25:00,244.03,244.25,243.7,243.7,2656.0,232.9525,233.1625,232.6375,232.6375,2656.0
2021-02-10 10:30:00,243.83,243.92,243.15,243.32,4658.0,232.7616,232.8475,232.1125,232.2748,4658.0
2021-02-10 10:35:00,243.47,243.78,242.88,242.88,1851.0,232.418,232.7139,231.8547,231.8547,1851.0
2021-02-10 10:40:00,242.82,242.82,242.04,242.04,1786.0,231.7975,231.7975,231.0529,231.0529,1786.0
2021-02-10 10:45:00,242.3,242.63,242.0,242.41,14029.0,231.3011,231.6161,231.0147,231.4061,14029.0
2021-02-10 10:50:00,242.58,243.34,242.45,243.21,3333.0,231.5684,232.2939,231.4443,232.1698,3333.0
2021-02-10 10:55:00,243.29,243.63,243.19,243.61,4454.0,232.2461,232.5707,232.1507,232.5516,4454.0
2021-02-10 11:00:00,243.37,243.62,242.85,242.89,2916.0,232.3225,232.5611,231.8261,231.8643,2916.0
2021-02-10 11:05:00,242.52,243.05,242.47,242.94,4730.0,231.5111,232.017,231.4633,231.912,4730.0
2021-02-10 11:10:00,242.95,243.75,242.94,243.74,3500.0,231.9216,232.6852,231.912,232.6757,3500.0
2021-02-10 11:15:00,243.51,243.57,243.32,243.57,2294.0,232.4561,232.5134,232.2748,232.5134,2294.0
2021-02-10 11:20:00,243.62,243.9,242.71,243.07,6209.0,232.5611,232.8284,231.6925,232.0361,6209.0
2021-02-10 11:25:00,243.33,243.34,243.13,243.13,523.0,232.2843,232.2939,232.0934,232.0934,523.0
2021-02-10 11:30:00,242.72,242.93,242.56,242.93,1812.0,231.702,231.9025,231.5493,231.9025,1812.0
2021-02-10 11:35:00,243.11,243.12,242.77,242.96,834.0,232.0743,232.0838,231.7497,231.9311,834.0
2021-02-10 11:40:00,242.62,242.73,242.47,242.66,1285.0,231.6065,231.7115,231.4633,231.6447,1285.0
2021-02-10 11:45:00,242.51,242.55,242.02,242.2,1980.0,231.5015,231.5397,231.0338,231.2056,1980.0
2021-02-10 11:50:00,241.99,242.3,241.75,242.3,14051.0,231.0051,231.3011,230.776,231.3011,14051.0
2021-02-10 11:55:00,242.15,242.31,242.14,242.14,1439.0,231.1579,231.3106,231.1483,231.1483,1439.0
2021-02-10 12:00:00,242.08,242.08,241.38,241.77,4497.0,231.0911,231.0911,230.4228,230.7951,4497.0
2021-02-10 12:05:00,241.83,242.03,241.8,242.02,901.0,230.8524,231.0433,230.8238,231.0338,901.0
2021-02-10 12:10:00,242.04,242.62,241.94,242.62,3622.0,231.0529,231.6065,230.9574,231.6065,3622.0
2021-02-10 12:15:00,242.67,242.67,242.2,242.37,4257.0,231.6543,231.6543,231.2056,231.3679,4257.0
2021-02-10 12:20:00,242.36,242.44,242.12,242.44,3328.0,231.3583,231.4347,231.1292,231.4347,3328.0
2021-02-10 12:25:00,242.18,242.74,242.18,242.66,1907.0,231.1865,231.7211,231.1865,231.6447,1907.0
2021-02-10 12:30:00,242.4,242.59,242.38,242.59,2166.0,231.3965,231.5779,231.3774,231.5779,2166.0
2021-02-10 12:35:00,242.58,242.64,242.34,242.34,1920.0,231.5684,231.6256,231.3392,231.3392,1920.0
2021-02-10 12:40:00,242.57,242.63,242.34,242.48,2458.0,231.5588,231.6161,231.3392,231.4729,2458.0
2021-02-10 12:45:00,242.3,242.51,242.28,242.28,3260.0,231.3011,231.5015,231.282,231.282,3260.0
2021-02-10 12:50:00,242.43,242.76,242.42,242.69,4212.0,231.4252,231.7402,231.4156,231.6734,4212.0
2021-02-10 12:55:00,242.74,242.8,242.55,242.61,1900.0,231.7211,231.7784,231.5397,231.597,1900.0
2021-02-10 13:00:00,242.47,242.64,242.42,242.62,4691.0,231.4633,231.6256,231.4156,231.6065,4691.0
2021-02-10 13:05:00,242.65,242.82,242.61,242.64,2846.0,231.6352,231.7975,231.597,231.6256,2846.0
2021-02-10 13:10:00,242.66,242.91,242.66,242.82,1800.0,231.6447,231.8834,231.6447,231.7975,1800.0
2021-02-10 13:15:00,242.59,242.89,242.59,242.73,4035.0,231.5779,231.8643,231.5779,231.7115,4035.0
2021-02-10 13:20:00,242.64,242.8,242.61,242.74,2714.0,231.6256,231.7784,231.597,231.7211,2714.0
2021-02-10 13:25:00,242.75,242.86,242.7,242.7,3218.0,231.7306,231.8356,231.6829,231.6829,3218.0
2021-02-10 13:30:00,242.81,243.16,242.81,242.95,1203.0,231.7879,232.122,231.7879,231.9216,1203.0
2021-02-10 13:35:00,242.93,243.01,242.93,243.01,1515.0,231.9025,231.9788,231.9025,231.9788,1515.0
2021-02-10 13:40:00,243.13,243.13,242.95,243.01,2128.0,232.0934,232.0934,231.9216,231.9788,2128.0
2021-02-10 13:45:00,243.03,243.03,242.78,242.89,548.0,231.9979,231.9979,231.7593,231.8643,548.0
2021-02-10 13:50:00,242.63,242.85,242.63,242.69,2035.0,231.6161,231.8261,231.6161,231.6734,2035.0
2021-02-10 13:55:00,242.53,242.76,242.53,242.76,2266.0,231.5206,231.7402,231.5206,231.7402,2266.0
2021-02-10 14:00:00,242.77,243.0,242.67,242.8,1964.0,231.7497,231.9693,231.6543,231.7784,1964.0
2021-02-10 14:05:00,242.89,243.01,242.81,243.0,3900.0,231.8643,231.9788,231.7879,231.9693,3900.0
2021-02-10 14:10:00,243.04,243.29,243.04,243.27,1300.0,232.0075,232.2461,232.0075,232.227,1300.0
2021-02-10 14:15:00,243.26,243.42,243.16,243.19,4331.0,232.2175,232.3702,232.122,232.1507,4331.0
2021-02-10 14:20:00,243.25,243.4,242.98,243.4,3035.0,232.2079,232.3511,231.9502,232.3511,3035.0
2021-02-10 14:25:00,243.28,243.62,243.26,243.62,3506.0,232.2366,232.5611,232.2175,232.5611,3506.0
2021-02-10 14:30:00,243.69,244.07,243.55,244.05,10011.0,232.628,232.9907,232.4943,232.9716,10011.0
2021-02-10 14:35:00,244.05,244.05,243.72,243.74,2367.0,232.9716,232.9716,232.6566,232.6757,2367.0
2021-02-10 14:40:00,243.74,244.08,243.74,243.91,4583.0,232.6757,233.0003,232.6757,232.838,4583.0
2021-02-10 14:45:00,243.96,243.96,243.53,243.6,2633.0,232.8857,232.8857,232.4752,232.5421,2633.0
2021-02-10 14:50:00,243.64,243.67,243.45,243.51,2201.0,232.5802,232.6089,232.3989,232.4561,2201.0
2021-02-10 14:55:00,243.52,243.87,243.44,243.87,2948.0,232.4657,232.7998,232.3893,232.7998,2948.0
2021-02-10 15:00:00,243.92,243.94,243.74,243.89,4272.0,232.8475,232.8666,232.6757,232.8189,4272.0
2021-02-10 15:05:00,243.82,243.84,243.45,243.63,6879.0,232.7521,232.7712,232.3989,232.5707,6879.0
2021-02-10 15:10:00,243.73,243.9,243.7,243.84,2733.0,232.6662,232.8284,232.6375,232.7712,2733.0
2021-02-10 15:15:00,243.87,243.87,243.55,243.65,4157.0,232.7998,232.7998,232.4943,232.5898,4157.0
2021-02-10 15:20:00,243.54,243.58,243.38,243.43,4886.0,232.4848,232.523,232.332,232.3798,4886.0
2021-02-10 15:25:00,243.37,243.42,242.92,243.08,4102.0,232.3225,232.3702,231.8929,232.0457,4102.0
2021-02-10 15:30:00,243.08,243.2,242.83,242.89,4536.0,232.0457,232.1602,231.807,231.8643,4536.0
2021-02-10 15:35:00,242.91,242.97,242.64,242.76,5168.0,231.8834,231.9407,231.6256,231.7402,5168.0
2021-02-10 15:40:00,242.65,242.84,242.42,242.44,7916.0,231.6352,231.8166,231.4156,231.4347,7916.0
2021-02-10 15:45:00,242.33,242.85,242.3,242.69,10652.0,231.3297,231.8261,231.3011,231.6734,10652.0
2021-02-10 15:50:00,242.75,242.91,242.53,242.63,14380.0,231.7306,231.8834,231.5206,231.6161,14380.0
2021-02-10 15:55:00,242.73,243.24,242.41,243.14,51455.0,231.7115,232.1984,231.4061,232.1029,51455.0
2021-02-11 09:30:00,244.18,244.18,243.14,243.68,13007.0,233.0957,233.0957,232.1029,232.6184,13007.0
2021-02-11 09:35:00,243.47,245.33,243.38,245.33,7474.0,232.418,234.1935,232.332,234.1935,7474.0
2021-02-11 09:40:00,245.5,245.99,245.01,245.01,6071.0,234.3558,234.8236,233.888,233.888,6071.0
2021-02-11 09:45:00,245.15,245.25,244.98,245.01,1261.0,234.0217,234.1172,233.8594,233.888,1261.0
2021-02-11 09:50:00,244.97,244.97,243.96,244.32,6293.0,233.8499,233.8499,232.8857,233.2294,6293.0
2021-02-11 09:55:00,244.35,244.37,243.64,243.64,3424.0,233.258,233.2771,232.5802,232.5802,3424.0
2021-02-11 10:00:00,243.79,244.29,243.77,244.29,1707.0,232.7234,233.2007,232.7043,233.2007,1707.0
2021-02-11 10:05:00,244.17,244.17,243.53,243.78,5714.0,233.0862,233.0862,232.4752,232.7139,5714.0
2021-02-11 10:10:00,243.72,243.85,242.95,243.33,4700.0,232.6566,232.7807,231.9216,232.2843,4700.0
2021-02-11 10:15:00,243.39,243.96,243.39,243.96,6138.0,232.3416,232.8857,232.3416,232.8857,6138.0
2021-02-11 10:20:00,243.99,244.38,243.98,244.1,2889.0,232.9143,233.2866,232.9048,233.0194,2889.0
2021-02-11 10:25:00,244.09,244.35,244.09,244.33,1684.0,233.0098,233.258,233.0098,233.2389,1684.0
2021-02-11 10:30:00,244.45,244.66,244.29,244.47,1995.0,233.3535,233.5539,233.2007,233.3726,1995.0
2021-02-11 10:35:00,244.56,244.75,244.54,244.67,900.0,233.4585,233.6398,233.4394,233.5635,900.0
2021-02-11 10:40:00,244.64,244.85,244.64,244.82,743.0,233.5348,233.7353,233.5348,233.7067,743.0
2021-02-11 10:45:00,244.69,244.93,244.5,244.78,2542.0,233.5826,233.8117,233.4012,233.6685,2542.0
2021-02-11 10:50:00,244.63,244.79,244.55,244.56,7373.0,233.5253,233.678,233.4489,233.4585,7373.0
2021-02-11 10:55:00,244.55,244.62,243.76,243.8,3058.0,233.4489,233.5158,232.6948,232.733,3058.0
2021-02-11 11:00:00,244.03,244.03,243.79,243.94,3936.0,232.9525,232.9525,232.7234,232.8666,3936.0
2021-02-11 11:05:00,243.94,243.94,243.66,243.92,713.0,232.8666,232.8666,232.5993,232.8475,713.0
2021-02-11 11:10:00,243.75,244.1,243.75,243.96,1645.0,232.6852,233.0194,232.6852,232.8857,1645.0
2021-02-11 11:15:00,243.81,243.87,243.67,243.87,2504.0,232.7425,232.7998,232.6089,232.7998,2504.0
2021-02-11 11:20:00,243.85,243.96,243.78,243.96,3208.0,232.7807,232.8857,232.7139,232.8857,3208.0
2021-02-11 11:25:00,244.09,244.19,244.05,244.05,993.0,233.0098,233.1053,232.9716,232.9716,993.0
2021-02-11 11:30:00,244.14,244.33,244.14,244.26,694.0,233.0575,233.2389,233.0575,233.1721,694.0
2021-02-11 11:35:00,244.37,244.42,244.23,244.23,1223.0,233.2771,233.3248,233.1435,233.1435,1223.0
2021-02-11 11:40:00,244.1,244.3,244.1,244.27,1862.0,233.0194,233.2103,233.0194,233.1816,1862.0
2021-02-11 11:45:00,244.28,244.55,244.14,244.31,4437.0,233.1912,233.4489,233.0575,233.2198,4437.0
2021-02-11 11:50:00,244.25,244.35,243.99,243.99,1637.0,233.1625,233.258,232.9143,232.9143,1637.0
2021-02-11 11:55:00,244.02,244.16,243.93,244.16,863.0,232.943,233.0766,232.8571,233.0766,863.0
2021-02-11 12:00:00,243.99,244.01,243.91,243.98,1426.0,232.9143,232.9334,232.838,232.9048,1426.0
2021-02-11 12:05:00,243.91,243.92,243.74,243.88,2390.0,232.838,232.8475,232.6757,232.8093,2390.0
2021-02-11 12:10:00,243.91,243.91,243.5,243.51,6500.0,232.838,232.838,232.4466,232.4561,6500.0
2021-02-11 12:15:00,243.36,243.36,243.03,243.11,1789.0,232.3129,232.3129,231.9979,232.0743,1789.0
2021-02-11 12:20:00,243.11,243.28,242.55,243.06,7366.0,232.0743,232.2366,231.5397,232.0266,7366.0
2021-02-11 12:25:00,242.92,243.3,242.92,243.15,3417.0,231.8929,232.2557,231.8929,232.1125,3417.0
2021-02-11 12:30:00,243.18,243.79,243.18,243.19,5474.0,232.1411,232.7234,232.1411,232.1507,5474.0
2021-02-11 12:35:00,243.29,243.7,243.29,243.65,2466.0,232.2461,232.6375,232.2461,232.5898,2466.0
2021-02-11 12:40:00,243.7,243.7,243.41,243.48,1850.0,232.6375,232.6375,232.3607,232.4275,1850.0
2021-02-11 12:45:00,243.48,243.62,243.1,243.55,2403.0,232.4275,232.5611,232.0647,232.4943,2403.0
2021-02-11 12:50:00,243.57,243.87,243.55,243.66,2544.0,232.5134,232.7998,232.4943,232.5993,2544.0
2021-02-11 12:55:00,243.75,243.89,243.59,243.87,1244.0,232.6852,232.8189,232.5325,232.7998,1244.0
2021-02-11 13:00:00,243.79,243.79,243.63,243.7,700.0,232.7234,232.7234,232.5707,232.6375,700.0
2021-02-11 13:05:00,243.79,243.79,243.44,243.45,1948.0,232.7234,232.7234,232.3893,232.3989,1948.0
2021-02-11 13:10:00,243.3,243.55,243.24,243.55,500.0,232.2557,232.4943,232.1984,232.4943,500.0
2021-02-11 13:15:00,243.48,243.48,243.33,243.33,600.0,232.4275,232.4275,232.2843,232.2843,600.0
2021-02-11 13:20:00,243.44,243.87,243.44,243.86,2100.0,232.3893,232.7998,232.3893,232.7902,2100.0
2021-02-11 13:25:00,243.72,243.74,243.61,243.61,700.0,232.6566,232.6757,232.5516,232.5516,700.0
2021-02-11 13:30:00,243.54,243.54,243.33,243.37,1556.0,232.4848,232.4848,232.2843,232.3225,1556.0
2021-02-11 13:35:00,243.36,243.42,243.36,243.38,700.0,232.3129,232.3702,232.3129,232.332,700.0
2021-02-11 13:40:00,243.41,243.47,243.26,243.37,1336.0,232.3607,232.418,232.2175,232.3225,1336.0
2021-02-11 13:45:00,243.42,243.45,243.29,243.44,2571.0,232.3702,232.3989,232.2461,232.3893,2571.0
2021-02-11 13:50:00,243.55,243.6,243.43,243.6,1547.0,232.4943,232.5421,232.3798,232.5421,1547.0
2021-02-11 13:55:00,243.62,243.64,243.46,243.51,1777.0,232.5611,232.5802,232.4084,232.4561,1777.0
2021-02-11 14:00:00,243.39,243.41,243.25,243.25,1504.0,232.3416,232.3607,232.2079,232.2079,1504.0
2021-02-11 14:05:00,243.37,243.52,243.36,243.52,3220.0,232.3225,232.4657,232.3129,232.4657,3220.0
2021-02-11 14:10:00,243.52,243.55,243.42,243.46,1113.0,232.4657,232.4943,232.3702,232.4084,1113.0
2021-02-11 14:15:00,243.39,243.52,243.36,243.52,2276.0,232.3416,232.4657,232.3129,232.4657,2276.0
2021-02-11 14:20:00,243.59,243.84,243.58,243.84,2721.0,232.5325,232.7712,232.523,232.7712,2721.0
2021-02-11 14:25:00,243.9,243.95,243.83,243.95,1200.0,232.8284,232.8762,232.7616,232.8762,1200.0
2021-02-11 14:30:00,243.83,244.16,243.82,244.14,4844.0,232.7616,233.0766,232.7521,233.0575,4844.0
2021-02-11 14:35:00,244.11,244.11,243.9,244.02,2448.0,233.0289,233.0289,232.8284,232.943,2448.0
2021-02-11 14:40:00,243.93,244.12,243.88,244.11,2585.0,232.8571,233.0384,232.8093,233.0289,2585.0
2021-02-11 14:45:00,244.02,244.12,243.89,243.91,1504.0,232.943,233.0384,232.8189,232.838,1504.0
2021-02-11 14:50:00,243.89,244.14,243.85,244.14,2877.0,232.8189,233.0575,232.7807,233.0575,2877.0
2021-02-11 14:55:00,244.18,244.31,244.08,244.22,2635.0,233.0957,233.2198,233.0003,233.1339,2635.0
2021-02-11 15:00:00,244.15,244.23,244.03,244.12,1657.0,233.0671,233.1435,232.9525,233.0384,1657.0
2021-02-11 15:05:00,244.19,244.59,244.19,244.56,5439.0,233.1053,233.4871,233.1053,233.4585,5439.0
2021-02-11 15:10:00,244.55,244.99,244.55,244.99,3146.0,233.4489,233.869,233.4489,233.869,3146.0
2021-02-11 15:15:00,244.94,244.95,244.52,244.57,2431.0,233.8212,233.8308,233.4203,233.468,2431.0
2021-02-11 15:20:00,244.57,244.93,244.57,244.79,3859.0,233.468,233.8117,233.468,233.678,3859.0
2021-02-11 15:25:00,244.76,244.89,244.71,244.73,2148.0,233.6494,233.7735,233.6017,233.6208,2148.0
2021-02-11 15:30:00,244.72,244.75,244.57,244.72,3629.0,233.6112,233.6398,233.468,233.6112,3629.0
2021-02-11 15:35:00,244.76,244.76,244.45,244.45,5905.0,233.6494,233.6494,233.3535,233.3535,5905.0
2021-02-11 15:40:00,244.46,244.61,244.33,244.51,7832.0,233.363,233.5062,233.2389,233.4107,7832.0
2021-02-11 15:45:00,244.41,244.96,244.41,244.86,8991.0,233.3153,233.8403,233.3153,233.7449,8991.0
2021-02-11 15:50:00,244.95,244.95,244.47,244.85,10812.0,233.8308,233.8308,233.3726,233.7353,10812.0
2021-02-11 15:55:00,244.87,245.4,244.57,245.35,88874.0,233.7544,234.2603,233.468,234.2126,88874.0
2021-02-12 09:30:00,243.75,244.82,243.16,244.02,21513.0,232.6852,233.7067,232.122,232.943,21513.0
2021-02-12 09:35:00,244.41,246.15,244.02,246.09,12190.0,233.3153,234.9763,232.943,234.919,12190.0
2021-02-12 09:40:00,245.92,246.04,245.78,245.9,3315.0,234.7567,234.8713,234.6231,234.7376,3315.0
2021-02-12 09:45:00,246.0,246.49,245.95,246.26,4059.0,234.8331,235.3009,234.7854,235.0813,4059.0
2021-02-12 09:50:00,246.13,246.53,245.83,246.53,2900.0,234.9572,235.339,234.6708,235.339,2900.0
2021-02-12 09:55:00,246.14,246.4,245.77,245.87,3975.0,234.9668,235.2149,234.6135,234.709,3975.0
2021-02-12 10:00:00,245.86,246.09,245.17,245.9,5963.0,234.6995,234.919,234.0408,234.7376,5963.0
2021-02-12 10:05:00,245.89,245.94,245.64,245.91,8690.0,234.7281,234.7758,234.4894,234.7472,8690.0
2021-02-12 10:10:00,245.83,246.21,245.82,246.11,3354.0,234.6708,235.0336,234.6613,234.9381,3354.0
2021-02-12 10:15:00,246.26,246.66,246.12,246.61,8053.0,235.0813,235.4631,234.9477,235.4154,8053.0
2021-02-12 10:20:00,246.61,246.7,246.17,246.17,1893.0,235.4154,235.5013,234.9954,234.9954,1893.0
2021-02-12 10:25:00,246.06,246.12,245.81,245.99,5755.0,234.8904,234.9477,234.6517,234.8236,5755.0
2021-02-12 10:30:00,246.1,246.26,245.86,246.0,6689.0,234.9286,235.0813,234.6995,234.8331,6689.0
2021-02-12 10:35:00,246.01,246.5,246.01,246.5,2203.0,234.8427,235.3104,234.8427,235.3104,2203.0
2021-02-12 10:40:00,246.31,246.44,246.14,246.44,3294.0,235.129,235.2531,234.9668,235.2531,3294.0
2021-02-12 10:45:00,246.49,246.57,246.0,246.19,3425.0,235.3009,235.3772,234.8331,235.0145,3425.0
2021-02-12 10:50:00,246.08,246.45,245.98,246.4,1924.0,234.9095,235.2627,234.814,235.2149,1924.0
2021-02-12 10:55:00,246.13,246.5,246.11,246.49,3526.0,234.9572,235.3104,234.9381,235.3009,3526.0
2021-02-12 11:00:00,246.49,247.01,246.45,246.96,14383.0,235.3009,235.7973,235.2627,235.7495,14383.0
2021-02-12 11:05:00,246.94,247.05,246.41,246.79,18554.0,235.7304,235.8354,235.2245,235.5872,18554.0
2021-02-12 11:10:00,246.79,246.83,246.71,246.73,2524.0,235.5872,235.6254,235.5109,235.53,2524.0
2021-02-12 11:15:00,246.72,247.22,246.71,247.12,6381.0,235.5204,235.9977,235.5109,235.9023,6381.0
2021-02-12 11:20:00,247.01,247.08,246.91,246.96,6070.0,235.7973,235.8641,235.7018,235.7495,6070.0
2021-02-12 11:25:00,246.82,247.13,246.82,247.13,2865.0,235.6159,235.9118,235.6159,235.9118,2865.0
2021-02-12 11:30:00,247.12,247.15,246.86,247.0,18616.0,235.9023,235.9309,235.6541,235.7877,18616.0
2021-02-12 11:35:00,247.05,247.12,246.84,247.07,4508.0,235.8354,235.9023,235.635,235.8545,4508.0
2021-02-12 11:40:00,247.07,247.1,246.95,247.02,3712.0,235.8545,235.8832,235.74,235.8068,3712.0
2021-02-12 11:45:00,247.02,247.2,247.0,247.1,4889.0,235.8068,235.9786,235.7877,235.8832,4889.0
2021-02-12 11:50:00,247.2,247.2,246.97,247.11,4406.0,235.9786,235.9786,235.7591,235.8927,4406.0
2021-02-12 11:55:00,247.11,247.38,247.11,247.29,4921.0,235.8927,236.1505,235.8927,236.0645,4921.0
2021-02-12 12:00:00,247.32,247.55,247.31,247.48,2745.0,236.0932,236.3127,236.0836,236.2459,2745.0
2021-02-12 12:05:00,247.48,247.56,247.13,247.2,4453.0,236.2459,236.3223,235.9118,235.9786,4453.0
2021-02-12 12:10:00,247.22,247.88,247.18,247.4,19283.0,235.9977,236.6278,235.9595,236.1696,19283.0
2021-02-12 12:15:00,247.41,247.41,247.15,247.2,3994.0,236.1791,236.1791,235.9309,235.9786,3994.0
2021-02-12 12:20:00,247.21,247.45,247.2,247.44,5196.0,235.9882,236.2173,235.9786,236.2077,5196.0
2021-02-12 12:25:00,247.48,247.5,247.4,247.46,8400.0,236.2459,236.265,236.1696,236.2268,8400.0
2021-02-12 12:30:00,247.46,247.58,247.4,247.46,7829.0,236.2268,236.3414,236.1696,236.2268,7829.0
2021-02-12 12:35:00,247.48,247.61,247.48,247.5,3818.0,236.2459,236.37,236.2459,236.265,3818.0
2021-02-12 12:40:00,247.42,247.77,247.42,247.75,4923.0,236.1886,236.5228,236.1886,236.5037,4923.0
2021-02-12 12:45:00,247.7,247.89,247.67,247.88,3602.0,236.4559,236.6373,236.4273,236.6278,3602.0
2021-02-12 12:50:00,247.81,247.84,247.62,247.76,9247.0,236.5609,236.5896,236.3796,236.5132,9247.0
2021-02-12 12:55:00,247.73,247.79,247.7,247.75,4985.0,236.4846,236.5419,236.4559,236.5037,4985.0
2021-02-12 13:00:00,247.73,247.79,247.6,247.67,17174.0,236.4846,236.5419,236.3605,236.4273,17174.0
2021-02-12 13:05:00,247.69,247.79,247.67,247.78,5143.0,236.4464,236.5419,236.4273,236.5323,5143.0
2021-02-12 13:10:00,247.81,247.95,247.74,247.9,10343.0,236.5609,236.6946,236.4941,236.6469,10343.0
2021-02-12 13:15:00,247.9,247.98,247.67,247.77,37901.0,236.6469,236.7232,236.4273,236.5228,37901.0
2021-02-12 13:20:00,247.77,247.77,247.18,247.28,8969.0,236.5228,236.5228,235.9595,236.055,8969.0
2021-02-12 13:25:00,247.33,247.33,247.08,247.24,8140.0,236.1027,236.1027,235.8641,236.0168,8140.0
2021-02-12 13:30:00,247.24,247.29,247.08,247.2,4866.0,236.0168,236.0645,235.8641,235.9786,4866.0
2021-02-12 13:35:00,247.24,247.31,246.98,247.09,6185.0,236.0168,236.0836,235.7686,235.8736,6185.0
2021-02-12 13:40:00,247.09,247.19,247.02,247.04,5316.0,235.8736,235.9691,235.8068,235.8259,5316.0
2021-02-12 13:45:00,247.1,247.13,246.94,247.02,5221.0,235.8832,235.9118,235.7304,235.8068,5221.0
2021-02-12 13:50:00,247.01,247.05,246.83,246.83,4206.0,235.7973,235.8354,235.6254,235.6254,4206.0
2021-02-12 13:55:00,246.89,246.89,246.45,246.55,4084.0,235.6827,235.6827,235.2627,235.3581,4084.0
2021-02-12 14:00:00,246.49,246.53,246.25,246.38,9057.0,235.3009,235.339,235.0718,235.1959,9057.0
2021-02-12 14:05:00,246.21,246.5,246.19,246.23,5667.0,235.0336,235.3104,235.0145,235.0527,5667.0
2021-02-12 14:10:00,246.31,246.31,245.9,245.93,10165.0,235.129,235.129,234.7376,234.7663,10165.0
2021-02-12 14:15:00,245.87,246.02,245.81,245.85,4462.0,234.709,234.8522,234.6517,234.6899,4462.0
2021-02-12 14:20:00,245.85,246.05,245.85,245.92,4923.0,234.6899,234.8808,234.6899,234.7567,4923.0
2021-02-12 14:25:00,245.99,246.21,245.95,246.21,4492.0,234.8236,235.0336,234.7854,235.0336,4492.0
2021-02-12 14:30:00,246.21,246.4,246.19,246.39,3845.0,235.0336,235.2149,235.0145,235.2054,3845.0
2021-02-12 14:35:00,246.43,246.64,246.42,246.59,8048.0,235.2436,235.4441,235.234,235.3963,8048.0
2021-02-12 14:40:00,246.59,246.76,246.51,246.76,6432.0,235.3963,235.5586,235.32,235.5586,6432.0
2021-02-12 14:45:00,246.71,246.9,246.67,246.86,2134.0,235.5109,235.6923,235.4727,235.6541,2134.0
2021-02-12 14:50:00,246.81,246.83,246.6,246.69,4200.0,235.6063,235.6254,235.4059,235.4918,4200.0
2021-02-12 14:55:00,246.69,246.77,246.61,246.65,2448.0,235.4918,235.5682,235.4154,235.4536,2448.0
2021-02-12 15:00:00,246.75,246.77,246.62,246.71,5448.0,235.5491,235.5682,235.425,235.5109,5448.0
2021-02-12 15:05:00,246.62,246.64,246.45,246.62,5189.0,235.425,235.4441,235.2627,235.425,5189.0
2021-02-12 15:10:00,246.57,246.73,246.54,246.64,1700.0,235.3772,235.53,235.3486,235.4441,1700.0
2021-02-12 15:15:00,246.61,246.67,246.54,246.62,4112.0,235.4154,235.4727,235.3486,235.425,4112.0
2021-02-12 15:20:00,246.61,246.69,246.44,246.55,7405.0,235.4154,235.4918,235.2531,235.3581,7405.0
2021-02-12 15:25:00,246.6,246.65,246.52,246.61,5937.0,235.4059,235.4536,235.3295,235.4154,5937.0
2021-02-12 15:30:00,246.65,246.84,246.52,246.82,12420.0,235.4536,235.635,235.3295,235.6159,12420.0
2021-02-12 15:35:00,246.89,247.66,246.89,247.62,10649.0,235.6827,236.4178,235.6827,236.3796,10649.0
2021-02-12 15:40:00,247.68,247.89,247.56,247.64,11942.0,236.4368,236.6373,236.3223,236.3987,11942.0
2021-02-12 15:45:00,247.58,247.71,247.33,247.69,22234.0,236.3414,236.4655,236.1027,236.4464,22234.0
2021-02-12 15:50:00,247.81,248.42,247.52,248.14,33796.0,236.5609,237.1433,236.2841,236.876,33796.0
2021-02-12 15:55:00,248.23,248.69,247.72,248.06,145006.0,236.9619,237.401,236.475,236.7996,145006.0
2021-02-16 09:30:00,247.43,248.3,247.11,248.03,36655.0,236.1982,237.0287,235.8927,236.771,36655.0
2021-02-16 09:35:00,247.91,247.94,247.29,247.33,10229.0,236.6564,236.685,236.0645,236.1027,10229.0
2021-02-16 09:40:00,247.24,247.43,246.47,246.75,35148.0,236.0168,236.1982,235.2818,235.5491,35148.0
2021-02-16 09:45:00,246.72,246.72,245.54,245.8,25049.0,235.5204,235.5204,234.394,234.6422,25049.0
2021-02-16 09:50:00,245.72,245.72,244.75,244.85,30621.0,234.5658,234.5658,233.6398,233.7353,30621.0
2021-02-16 09:55:00,244.82,244.82,244.09,244.14,52784.0,233.7067,233.7067,233.0098,233.0575,52784.0
2021-02-16 10:00:00,243.96,244.78,243.75,244.57,45605.0,232.8857,233.6685,232.6852,233.468,45605.0
2021-02-16 10:05:00,244.67,245.09,244.3,245.09,5312.0,233.5635,233.9644,233.2103,233.9644,5312.0
2021-02-16 10:10:00,244.93,245.0,244.29,244.43,7068.0,233.8117,233.8785,233.2007,233.3344,7068.0
2021-02-16 10:15:00,244.52,245.06,244.52,244.65,8160.0,233.4203,233.9358,233.4203,233.5444,8160.0
2021-02-16 10:20:00,244.67,245.0,244.67,244.91,13018.0,233.5635,233.8785,233.5635,233.7926,13018.0
2021-02-16 10:25:00,244.92,245.31,244.8,245.31,17032.0,233.8021,234.1744,233.6876,234.1744,17032.0
2021-02-16 10:30:00,245.33,245.85,245.16,245.85,18993.0,234.1935,234.6899,234.0312,234.6899,18993.0
2021-02-16 10:35:00,245.85,246.38,245.85,246.38,11899.0,234.6899,235.1959,234.6899,235.1959,11899.0
2021-02-16 10:40:00,246.25,246.45,246.01,246.43,54921.0,235.0718,235.2627,234.8427,235.2436,54921.0
2021-02-16 10:45:00,246.57,246.57,245.01,245.01,5600.0,235.3772,235.3772,233.888,233.888,5600.0
2021-02-16 10:50:00,245.11,245.11,244.8,244.97,6004.0,233.9835,233.9835,233.6876,233.8499,6004.0
2021-02-16 10:55:00,244.98,245.38,244.8,244.99,13809.0,233.8594,234.2413,233.6876,233.869,13809.0
2021-02-16 11:00:00,245.2,245.6,244.96,245.2,4998.0,234.0694,234.4513,233.8403,234.0694,4998.0
2021-02-16 11:05:00,244.94,244.94,244.56,244.62,14605.0,233.8212,233.8212,233.4585,233.5158,14605.0
2021-02-16 11:10:00,244.6,244.62,244.35,244.54,9593.0,233.4967,233.5158,233.258,233.4394,9593.0
2021-02-16 11:15:00,244.51,245.3,244.45,245.3,15547.0,233.4107,234.1649,233.3535,234.1649,15547.0
2021-02-16 11:20:00,245.3,245.53,245.22,245.38,9522.0,234.1649,234.3844,234.0885,234.2413,9522.0
2021-02-16 11:25:00,245.3,245.9,245.3,245.9,8870.0,234.1649,234.7376,234.1649,234.7376,8870.0
2021-02-16 11:30:00,245.64,245.88,245.5,245.61,38472.0,234.4894,234.7186,234.3558,234.4608,38472.0
2021-02-16 11:35:00,245.54,245.63,245.5,245.51,15501.0,234.394,234.4799,234.3558,234.3653,15501.0
2021-02-16 11:40:00,245.62,245.62,245.4,245.56,13231.0,234.4704,234.4704,234.2603,234.4131,13231.0
2021-02-16 11:45:00,245.51,245.59,245.36,245.49,44972.0,234.3653,234.4417,234.2222,234.3463,44972.0
2021-02-16 11:50:00,245.49,245.7,245.3,245.7,72855.0,234.3463,234.5467,234.1649,234.5467,72855.0
2021-02-16 11:55:00,245.62,245.91,245.58,245.6,12650.0,234.4704,234.7472,234.4322,234.4513,12650.0
2021-02-16 12:00:00,245.6,245.92,245.6,245.74,57494.0,234.4513,234.7567,234.4513,234.5849,57494.0
2021-02-16 12:05:00,245.62,245.81,244.81,244.81,13998.0,234.4704,234.6517,233.6971,233.6971,13998.0
2021-02-16 12:10:00,244.59,245.56,244.59,245.3,8010.0,233.4871,234.4131,233.4871,234.1649,8010.0
2021-02-16 12:15:00,245.35,245.54,244.94,245.15,102515.0,234.2126,234.394,233.8212,234.0217,102515.0
2021-02-16 12:20:00,245.14,245.3,245.05,245.05,11148.0,234.0121,234.1649,233.9262,233.9262,11148.0
2021-02-16 12:25:00,244.99,245.05,244.9,244.9,3031.0,233.869,233.9262,233.783,233.783,3031.0
2021-02-16 12:30:00,245.03,245.28,245.01,245.15,5935.0,233.9071,234.1458,233.888,234.0217,5935.0
2021-02-16 12:35:00,245.15,245.46,245.09,245.15,5861.0,234.0217,234.3176,233.9644,234.0217,5861.0
2021-02-16 12:40:00,245.09,245.32,245.08,245.21,3245.0,233.9644,234.184,233.9549,234.079,3245.0
2021-02-16 12:45:00,245.27,245.27,245.08,245.09,2350.0,234.1362,234.1362,233.9549,233.9644,2350.0
2021-02-16 12:50:00,245.05,245.22,245.0,245.12,3315.0,233.9262,234.0885,233.8785,233.9931,3315.0
2021-02-16 12:55:00,245.22,245.5,245.19,245.35,3596.0,234.0885,234.3558,234.0599,234.2126,3596.0
2021-02-16 13:00:00,245.27,245.31,245.15,245.31,6190.0,234.1362,234.1744,234.0217,234.1744,6190.0
2021-02-16 13:05:00,245.31,245.46,245.3,245.34,2372.0,234.1744,234.3176,234.1649,234.2031,2372.0
2021-02-16 13:10:00,245.3,245.59,245.22,245.55,15171.0,234.1649,234.4417,234.0885,234.4035,15171.0
2021-02-16 13:15:00,245.62,245.66,245.43,245.66,2680.0,234.4704,234.5085,234.289,234.5085,2680.0
2021-02-16 13:20:00,245.65,245.75,245.58,245.67,2551.0,234.499,234.5945,234.4322,234.5181,2551.0
2021-02-16 13:25:00,245.55,246.0,245.55,245.87,5148.0,234.4035,234.8331,234.4035,234.709,5148.0
2021-02-16 13:30:00,245.98,246.13,245.89,246.13,3863.0,234.814,234.9572,234.7281,234.9572,3863.0
2021-02-16 13:35:00,246.12,246.15,245.95,246.05,3058.0,234.9477,234.9763,234.7854,234.8808,3058.0
2021-02-16 13:40:00,246.09,246.09,245.8,245.8,2550.0,234.919,234.919,234.6422,234.6422,2550.0
2021-02-16 13:45:00,246.0,246.24,246.0,246.14,2132.0,234.8331,235.0622,234.8331,234.9668,2132.0
2021-02-16 13:50:00,246.14,246.19,245.9,246.01,1770.0,234.9668,235.0145,234.7376,234.8427,1770.0
2021-02-16 13:55:00,245.96,246.0,245.87,245.97,1670.0,234.7949,234.8331,234.709,234.8045,1670.0
2021-02-16 14:00:00,245.96,246.32,245.95,246.26,5294.0,234.7949,235.1386,234.7854,235.0813,5294.0
2021-02-16 14:05:00,246.25,246.6,246.13,246.17,47505.0,235.0718,235.4059,234.9572,234.9954,47505.0
2021-02-16 14:10:00,246.0,246.1,246.0,246.04,16904.0,234.8331,234.9286,234.8331,234.8713,16904.0
2021-02-16 14:15:00,246.05,246.27,246.05,246.18,3740.0,234.8808,235.0909,234.8808,235.0049,3740.0
2021-02-16 14:20:00,246.18,246.37,246.1,246.2,106592.0,235.0049,235.1863,234.9286,235.024,106592.0
2021-02-16 14:25:00,246.14,246.19,246.1,246.14,5274.0,234.9668,235.0145,234.9286,234.9668,5274.0
2021-02-16 14:30:00,246.23,246.63,246.14,246.54,7488.0,235.0527,235.4345,234.9668,235.3486,7488.0
2021-02-16 14:35:00,246.5,246.6,246.5,246.6,9585.0,235.3104,235.4059,235.3104,235.4059,9585.0
2021-02-16 14:40:00,246.57,246.68,246.5,246.57,3994.0,235.3772,235.4822,235.3104,235.3772,3994.0
2021-02-16 14:45:00,246.64,246.7,246.5,246.65,4189.0,235.4441,235.5013,235.3104,235.4536,4189.0
2021-02-16 14:50:00,246.7,246.7,246.5,246.52,6854.0,235.5013,235.5013,235.3104,235.3295,6854.0
2021-02-16 14:55:00,246.54,246.72,246.5,246.72,8064.0,235.3486,235.5204,235.3104,235.5204,8064.0
2021-02-16 15:00:00,246.71,246.71,246.5,246.62,10864.0,235.5109,235.5109,235.3104,235.425,10864.0
2021-02-16 15:05:00,246.66,246.85,246.66,246.74,2200.0,235.4631,235.6445,235.4631,235.5395,2200.0
2021-02-16 15:10:00,246.7,246.89,246.55,246.89,6310.0,235.5013,235.6827,235.3581,235.6827,6310.0
2021-02-16 15:15:00,246.79,247.0,246.73,246.88,12645.0,235.5872,235.7877,235.53,235.6732,12645.0
2021-02-16 15:20:00,246.94,247.19,246.93,247.09,6863.0,235.7304,235.9691,235.7209,235.8736,6863.0
2021-02-16 15:25:00,247.09,247.26,246.98,247.04,6041.0,235.8736,236.0359,235.7686,235.8259,6041.0
2021-02-16 15:30:00,247.07,247.43,247.0,247.38,11795.0,235.8545,236.1982,235.7877,236.1505,11795.0
2021-02-16 15:35:00,247.48,248.15,247.47,247.94,38169.0,236.2459,236.8855,236.2364,236.685,38169.0
2021-02-16 15:40:00,247.9,248.14,247.75,247.95,36353.0,236.6469,236.876,236.5037,236.6946,36353.0
2021-02-16 15:45:00,247.97,248.22,247.92,248.0,28513.0,236.7137,236.9523,236.666,236.7423,28513.0
2021-02-16 15:50:00,248.05,248.14,247.14,248.07,45653.0,236.79,236.876,235.9214,236.8091,45653.0
2021-02-16 15:55:00,248.07,248.24,247.65,247.65,125583.0,236.8091,236.9714,236.4082,236.4082,125583.0
2021-02-17 09:30:00,247.11,247.11,244.04,244.22,52950.0,235.8927,235.8927,232.9621,233.1339,52950.0
2021-02-17 09:35:00,244.27,246.97,243.64,246.81,37278.0,233.1816,235.7591,232.5802,235.6063,37278.0
2021-02-17 09:40:00,246.71,247.61,246.04,246.04,62550.0,235.5109,236.37,234.8713,234.8713,62550.0
2021-02-17 09:45:00,246.03,246.21,245.41,245.71,5824.0,234.8617,235.0336,234.2699,234.5563,5824.0
2021-02-17 09:50:00,245.52,245.76,245.36,245.63,6299.0,234.3749,234.604,234.2222,234.4799,6299.0
2021-02-17 09:55:00,245.7,245.73,245.1,245.3,7714.0,234.5467,234.5754,233.974,234.1649,7714.0
2021-02-17 10:00:00,245.37,245.67,245.11,245.58,5284.0,234.2317,234.5181,233.9835,234.4322,5284.0
2021-02-17 10:05:00,245.42,245.78,245.3,245.73,8747.0,234.2794,234.6231,234.1649,234.5754,8747.0
2021-02-17 10:10:00,245.88,245.99,245.28,245.29,5837.0,234.7186,234.8236,234.1458,234.1553,5837.0
2021-02-17 10:15:00,245.25,245.89,245.2,245.68,6315.0,234.1172,234.7281,234.0694,234.5276,6315.0
2021-02-17 10:20:00,245.56,245.71,245.37,245.65,3398.0,234.4131,234.5563,234.2317,234.499,3398.0
2021-02-17 10:25:00,245.56,245.56,245.17,245.17,4839.0,234.4131,234.4131,234.0408,234.0408,4839.0
2021-02-17 10:30:00,245.05,245.84,245.0,245.67,23032.0,233.9262,234.6804,233.8785,234.5181,23032.0
2021-02-17 10:35:00,245.71,246.55,245.68,246.24,5262.0,234.5563,235.3581,234.5276,235.0622,5262.0
2021-02-17 10:40:00,246.22,246.4,245.9,245.9,3100.0,235.0431,235.2149,234.7376,234.7376,3100.0
2021-02-17 10:45:00,245.9,246.33,245.84,246.32,8457.0,234.7376,235.1481,234.6804,235.1386,8457.0
2021-02-17 10:50:00,246.25,246.3,246.05,246.23,4851.0,235.0718,235.1195,234.8808,235.0527,4851.0
2021-02-17 10:55:00,246.14,246.6,246.14,246.24,4928.0,234.9668,235.4059,234.9668,235.0622,4928.0
2021-02-17 11:00:00,246.5,246.5,245.98,246.2,10069.0,235.3104,235.3104,234.814,235.024,10069.0
2021-02-17 11:05:00,246.23,246.66,246.07,246.41,3352.0,235.0527,235.4631,234.8999,235.2245,3352.0
2021-02-17 11:10:00,246.21,246.32,245.9,245.93,19290.0,235.0336,235.1386,234.7376,234.7663,19290.0
2021-02-17 11:15:00,245.9,246.12,245.44,246.07,11161.0,234.7376,234.9477,234.2985,234.8999,11161.0
2021-02-17 11:20:00,246.0,246.45,245.75,245.76,102121.0,234.8331,235.2627,234.5945,234.604,102121.0
2021-02-17 11:25:00,245.8,245.98,245.54,245.92,15287.0,234.6422,234.814,234.394,234.7567,15287.0
2021-02-17 11:30:00,245.84,245.9,245.6,245.72,12598.0,234.6804,234.7376,234.4513,234.5658,12598.0
2021-02-17 11:35:00,245.73,245.85,245.45,245.8,7401.0,234.5754,234.6899,234.3081,234.6422,7401.0
2021-02-17 11:40:00,245.8,246.01,245.47,245.82,11291.0,234.6422,234.8427,234.3272,234.6613,11291.0
2021-02-17 11:45:00,245.67,245.99,245.41,245.41,7769.0,234.5181,234.8236,234.2699,234.2699,7769.0
2021-02-17 11:50:00,245.45,245.82,245.37,245.8,9375.0,234.3081,234.6613,234.2317,234.6422,9375.0
2021-02-17 11:55:00,245.8,246.08,245.79,245.9,8314.0,234.6422,234.9095,234.6326,234.7376,8314.0
2021-02-17 12:00:00,245.91,246.58,245.88,246.25,23132.0,234.7472,235.3868,234.7186,235.0718,23132.0
2021-02-17 12:05:00,246.26,246.27,245.79,245.97,14244.0,235.0813,235.0909,234.6326,234.8045,14244.0
2021-02-17 12:10:00,245.97,246.06,245.48,245.49,3300.0,234.8045,234.8904,234.3367,234.3463,3300.0
2021-02-17 12:15:00,245.57,245.75,245.48,245.48,5787.0,234.4226,234.5945,234.3367,234.3367,5787.0
2021-02-17 12:20:00,245.49,245.92,245.48,245.92,5293.0,234.3463,234.7567,234.3367,234.7567,5293.0
2021-02-17 12:25:00,245.95,245.95,245.6,245.64,6723.0,234.7854,234.7854,234.4513,234.4894,6723.0
2021-02-17 12:30:00,245.72,245.77,245.6,245.73,2240.0,234.5658,234.6135,234.4513,234.5754,2240.0
2021-02-17 12:35:00,245.75,245.75,245.6,245.68,3978.0,234.5945,234.5945,234.4513,234.5276,3978.0
2021-02-17 12:40:00,245.61,245.65,245.6,245.61,4492.0,234.4608,234.499,234.4513,234.4608,4492.0
2021-02-17 12:45:00,245.67,245.73,245.6,245.65,6001.0,234.5181,234.5754,234.4513,234.499,6001.0
2021-02-17 12:50:00,245.65,245.65,245.54,245.55,6237.0,234.499,234.499,234.394,234.4035,6237.0
2021-02-17 12:55:00,245.54,245.68,245.5,245.65,3255.0,234.394,234.5276,234.3558,234.499,3255.0
2021-02-17 13:00:00,245.68,245.68,245.5,245.53,4961.0,234.5276,234.5276,234.3558,234.3844,4961.0
2021-02-17 13:05:00,245.55,245.65,245.47,245.65,5976.0,234.4035,234.499,234.3272,234.499,5976.0
2021-02-17 13:10:00,245.66,245.72,245.47,245.53,4482.0,234.5085,234.5658,234.3272,234.3844,4482.0
2021-02-17 13:15:00,245.55,245.6,245.45,245.51,4357.0,234.4035,234.4513,234.3081,234.3653,4357.0
2021-02-17 13:20:00,245.51,245.61,245.44,245.6,10349.0,234.3653,234.4608,234.2985,234.4513,10349.0
2021-02-17 13:25:00,245.55,245.59,245.42,245.59,4954.0,234.4035,234.4417,234.2794,234.4417,4954.0
2021-02-17 13:30:00,245.56,245.64,245.44,245.55,5343.0,234.4131,234.4894,234.2985,234.4035,5343.0
2021-02-17 13:35:00,245.51,245.7,245.5,245.6,5944.0,234.3653,234.5467,234.3558,234.4513,5944.0
2021-02-17 13:40:00,245.66,245.76,245.5,245.52,5827.0,234.5085,234.604,234.3558,234.3749,5827.0
2021-02-17 13:45:00,245.57,245.64,245.4,245.4,5211.0,234.4226,234.4894,234.2603,234.2603,5211.0
2021-02-17 13:50:00,245.5,245.59,245.5,245.59,2179.0,234.3558,234.4417,234.3558,234.4417,2179.0
2021-02-17 13:55:00,245.58,245.66,245.41,245.61,8457.0,234.4322,234.5085,234.2699,234.4608,8457.0
2021-02-17 14:00:00,245.63,245.83,245.6,245.61,7309.0,234.4799,234.6708,234.4513,234.4608,7309.0
2021-02-17 14:05:00,245.38,245.44,245.08,245.21,3014.0,234.2413,234.2985,233.9549,234.079,3014.0
2021-02-17 14:10:00,245.2,245.4,245.12,245.35,3209.0,234.0694,234.2603,233.9931,234.2126,3209.0
2021-02-17 14:15:00,245.26,245.49,245.23,245.44,5402.0,234.1267,234.3463,234.0981,234.2985,5402.0
2021-02-17 14:20:00,245.46,245.49,245.12,245.26,6111.0,234.3176,234.3463,233.9931,234.1267,6111.0
2021-02-17 14:25:00,245.21,245.4,245.12,245.33,7013.0,234.079,234.2603,233.9931,234.1935,7013.0
2021-02-17 14:30:00,245.34,245.51,245.32,245.51,4142.0,234.2031,234.3653,234.184,234.3653,4142.0
2021-02-17 14:35:00,245.57,245.61,245.51,245.6,2932.0,234.4226,234.4608,234.3653,234.4513,2932.0
2021-02-17 14:40:00,245.61,245.86,245.57,245.86,8570.0,234.4608,234.6995,234.4226,234.6995,8570.0
2021-02-17 14:45:00,245.89,245.9,245.78,245.9,4173.0,234.7281,234.7376,234.6231,234.7376,4173.0
2021-02-17 14:50:00,245.87,245.99,245.85,245.91,4210.0,234.709,234.8236,234.6899,234.7472,4210.0
2021-02-17 14:55:00,245.93,246.05,245.89,245.9,7094.0,234.7663,234.8808,234.7281,234.7376,7094.0
2021-02-17 15:00:00,245.92,245.92,245.64,245.75,5665.0,234.7567,234.7567,234.4894,234.5945,5665.0
2021-02-17 15:05:00,245.79,245.87,245.51,245.58,5400.0,234.6326,234.709,234.3653,234.4322,5400.0
2021-02-17 15:10:00,245.56,245.62,245.35,245.62,5679.0,234.4131,234.4704,234.2126,234.4704,5679.0
2021-02-17 15:15:00,245.57,245.7,245.5,245.58,6514.0,234.4226,234.5467,234.3558,234.4322,6514.0
2021-02-17 15:20:00,245.63,245.77,245.62,245.73,19817.0,234.4799,234.6135,234.4704,234.5754,19817.0
2021-02-17 15:25:00,245.8,245.9,245.63,245.64,4850.0,234.6422,234.7376,234.4799,234.4894,4850.0
2021-02-17 15:30:00,245.64,245.94,245.6,245.83,10171.0,234.4894,234.7758,234.4513,234.6708,10171.0
2021-02-17 15:35:00,245.88,246.18,245.84,246.18,10189.0,234.7186,235.0049,234.6804,235.0049,10189.0
2021-02-17 15:40:00,246.15,246.36,246.05,246.18,12089.0,234.9763,235.1768,234.8808,235.0049,12089.0
2021-02-17 15:45:00,246.24,246.63,246.24,246.63,15535.0,235.0622,235.4345,235.0622,235.4345,15535.0
2021-02-17 15:50:00,246.64,246.8,246.3,246.59,40336.0,235.4441,235.5968,235.1195,235.3963,40336.0
2021-02-17 15:55:00,246.65,246.94,246.38,246.64,118171.0,235.4536,235.7304,235.1959,235.4441,118171.0
2021-02-18 09:30:00,245.16,245.37,243.48,244.4,25859.0,234.0312,234.2317,232.4275,233.3057,25859.0
2021-02-18 09:35:00,244.51,245.02,244.09,244.27,16014.0,233.4107,233.8976,233.0098,233.1816,16014.0
2021-02-18 09:40:00,244.03,244.74,243.42,244.74,9850.0,232.9525,233.6303,232.3702,233.6303,9850.0
2021-02-18 09:45:00,244.31,245.37,244.08,245.36,8518.0,233.2198,234.2317,233.0003,234.2222,8518.0
2021-02-18 09:50:00,245.29,245.36,244.8,244.8,44653.0,234.1553,234.2222,233.6876,233.6876,44653.0
2021-02-18 09:55:00,244.79,245.15,244.77,244.96,4323.0,233.678,234.0217,233.6589,233.8403,4323.0
2021-02-18 10:00:00,244.91,245.03,244.33,244.37,3843.0,233.7926,233.9071,233.2389,233.2771,3843.0
2021-02-18 10:05:00,244.41,244.41,243.43,244.07,8294.0,233.3153,233.3153,232.3798,232.9907,8294.0
2021-02-18 10:10:00,243.82,244.34,243.82,243.89,5588.0,232.7521,233.2485,232.7521,232.8189,5588.0
2021-02-18 10:15:00,244.01,244.32,243.92,244.31,10207.0,232.9334,233.2294,232.8475,233.2198,10207.0
2021-02-18 10:20:00,244.37,244.69,244.25,244.64,8208.0,233.2771,233.5826,233.1625,233.5348,8208.0
2021-02-18 10:25:00,244.76,244.9,244.65,244.66,2837.0,233.6494,233.783,233.5444,233.5539,2837.0
2021-02-18 10:30:00,244.62,244.88,244.25,244.88,8698.0,233.5158,233.7639,233.1625,233.7639,8698.0
2021-02-18 10:35:00,244.77,245.18,244.7,245.18,19162.0,233.6589,234.0503,233.5921,234.0503,19162.0
2021-02-18 10:40:00,245.12,245.61,245.05,245.61,2428.0,233.9931,234.4608,233.9262,234.4608,2428.0
2021-02-18 10:45:00,245.52,245.63,245.35,245.49,8207.0,234.3749,234.4799,234.2126,234.3463,8207.0
2021-02-18 10:50:00,245.51,246.1,245.3,245.95,6534.0,234.3653,234.9286,234.1649,234.7854,6534.0
2021-02-18 10:55:00,245.96,246.07,245.78,245.86,5593.0,234.7949,234.8999,234.6231,234.6995,5593.0
2021-02-18 11:00:00,245.83,246.17,245.61,246.17,12050.0,234.6708,234.9954,234.4608,234.9954,12050.0
2021-02-18 11:05:00,246.18,246.2,245.94,246.02,4513.0,235.0049,235.024,234.7758,234.8522,4513.0
2021-02-18 11:10:00,245.99,246.23,245.84,246.23,5683.0,234.8236,235.0527,234.6804,235.0527,5683.0
2021-02-18 11:15:00,246.31,246.6,246.18,246.18,22111.0,235.129,235.4059,235.0049,235.0049,22111.0
2021-02-18 11:20:00,246.19,246.19,245.65,245.74,6501.0,235.0145,235.0145,234.499,234.5849,6501.0
2021-02-18 11:25:00,245.74,245.85,245.63,245.75,3906.0,234.5849,234.6899,234.4799,234.5945,3906.0
2021-02-18 11:30:00,245.61,246.0,245.52,245.77,14893.0,234.4608,234.8331,234.3749,234.6135,14893.0
2021-02-18 11:35:00,245.69,245.74,245.4,245.41,4901.0,234.5372,234.5849,234.2603,234.2699,4901.0
2021-02-18 11:40:00,245.48,245.75,245.44,245.75,15976.0,234.3367,234.5945,234.2985,234.5945,15976.0
2021-02-18 11:45:00,245.68,245.86,245.65,245.82,10964.0,234.5276,234.6995,234.499,234.6613,10964.0
2021-02-18 11:50:00,245.79,245.79,245.3,245.3,106839.0,234.6326,234.6326,234.1649,234.1649,106839.0
2021-02-18 11:55:00,245.3,245.49,245.28,245.49,10691.0,234.1649,234.3463,234.1458,234.3463,10691.0
2021-02-18 12:00:00,245.45,245.78,245.45,245.69,12236.0,234.3081,234.6231,234.3081,234.5372,12236.0
2021-02-18 12:05:00,245.69,245.83,245.66,245.73,15074.0,234.5372,234.6708,234.5085,234.5754,15074.0
2021-02-18 12:10:00,245.66,245.89,245.66,245.83,9704.0,234.5085,234.7281,234.5085,234.6708,9704.0
2021-02-18 12:15:00,245.82,246.06,245.78,245.95,3653.0,234.6613,234.8904,234.6231,234.7854,3653.0
2021-02-18 12:20:00,245.93,246.17,245.93,246.1,2512.0,234.7663,234.9954,234.7663,234.9286,2512.0
2021-02-18 12:25:00,246.05,246.14,245.9,246.13,8481.0,234.8808,234.9668,234.7376,234.9572,8481.0
2021-02-18 12:30:00,246.09,246.21,246.03,246.19,5201.0,234.919,235.0336,234.8617,235.0145,5201.0
2021-02-18 12:35:00,246.15,246.17,245.78,245.78,25225.0,234.9763,234.9954,234.6231,234.6231,25225.0
2021-02-18 12:40:00,245.78,246.12,245.55,245.55,114810.0,234.6231,234.9477,234.4035,234.4035,114810.0
2021-02-18 12:45:00,245.5,245.63,245.5,245.58,10243.0,234.3558,234.4799,234.3558,234.4322,10243.0
2021-02-18 12:50:00,245.59,245.66,245.55,245.59,11168.0,234.4417,234.5085,234.4035,234.4417,11168.0
2021-02-18 12:55:00,245.63,245.82,245.58,245.77,12891.0,234.4799,234.6613,234.4322,234.6135,12891.0
2021-02-18 13:00:00,245.75,246.23,245.75,246.23,49523.0,234.5945,235.0527,234.5945,235.0527,49523.0
2021-02-18 13:05:00,246.22,246.5,246.22,246.46,6876.0,235.0431,235.3104,235.0431,235.2722,6876.0
2021-02-18 13:10:00,246.46,246.85,246.46,246.7,7361.0,235.2722,235.6445,235.2722,235.5013,7361.0
2021-02-18 13:15:00,246.67,246.94,246.65,246.92,5201.0,235.4727,235.7304,235.4536,235.7113,5201.0
2021-02-18 13:20:00,246.94,247.22,246.9,247.08,4892.0,235.7304,235.9977,235.6923,235.8641,4892.0
2021-02-18 13:25:00,247.19,247.31,247.0,247.06,6383.0,235.9691,236.0836,235.7877,235.845,6383.0
2021-02-18 13:30:00,247.11,247.25,247.03,247.17,3157.0,235.8927,236.0264,235.8164,235.95,3157.0
2021-02-18 13:35:00,247.2,247.2,247.0,247.01,3924.0,235.9786,235.9786,235.7877,235.7973,3924.0
2021-02-18 13:40:00,247.0,247.05,246.95,247.0,3381.0,235.7877,235.8354,235.74,235.7877,3381.0
2021-02-18 13:45:00,246.98,247.07,246.95,246.95,6005.0,235.7686,235.8545,235.74,235.74,6005.0
2021-02-18 13:50:00,246.95,247.11,246.95,247.02,15197.0,235.74,235.8927,235.74,235.8068,15197.0
2021-02-18 13:55:00,247.03,247.09,246.15,246.26,588945.0,235.8164,235.8736,234.9763,235.0813,588945.0
2021-02-18 14:00:00,246.2,246.56,246.2,246.3,14449.0,235.024,235.3677,235.024,235.1195,14449.0
2021-02-18 14:05:00,246.3,246.45,246.0,246.01,7891.0,235.1195,235.2627,234.8331,234.8427,7891.0
2021-02-18 14:10:00,245.96,246.2,245.96,246.2,6447.0,234.7949,235.024,234.7949,235.024,6447.0
2021-02-18 14:15:00,246.23,246.27,246.18,246.23,2810.0,235.0527,235.0909,235.0049,235.0527,2810.0
2021-02-18 14:20:00,246.2,246.2,246.04,246.19,4360.0,235.024,235.024,234.8713,235.0145,4360.0
2021-02-18 14:25:00,246.19,246.19,245.94,245.94,2813.0,235.0145,235.0145,234.7758,234.7758,2813.0
2021-02-18 14:30:00,245.95,246.15,245.9,245.91,9045.0,234.7854,234.9763,234.7376,234.7472,9045.0
2021-02-18 14:35:00,245.9,245.95,245.75,245.8,3456.0,234.7376,234.7854,234.5945,234.6422,3456.0
2021-02-18 14:40:00,245.78,245.96,245.69,245.73,6782.0,234.6231,234.7949,234.5372,234.5754,6782.0
2021-02-18 14:45:00,245.68,245.73,245.48,245.53,1794.0,234.5276,234.5754,234.3367,234.3844,1794.0
2021-02-18 14:50:00,245.48,245.48,245.18,245.3,2851.0,234.3367,234.3367,234.0503,234.1649,2851.0
2021-02-18 14:55:00,245.24,245.65,245.24,245.65,3820.0,234.1076,234.499,234.1076,234.499,3820.0
2021-02-18 15:00:00,245.64,245.66,245.51,245.6,6691.0,234.4894,234.5085,234.3653,234.4513,6691.0
2021-02-18 15:05:00,245.65,245.69,245.47,245.62,4732.0,234.499,234.5372,234.3272,234.4704,4732.0
2021-02-18 15:10:00,245.54,245.6,245.48,245.49,3506.0,234.394,234.4513,234.3367,234.3463,3506.0
2021-02-18 15:15:00,245.51,245.6,245.42,245.49,9165.0,234.3653,234.4513,234.2794,234.3463,9165.0
2021-02-18 15:20:00,245.49,245.56,245.46,245.49,5981.0,234.3463,234.4131,234.3176,234.3463,5981.0
2021-02-18 15:25:00,245.47,246.14,245.47,245.84,11191.0,234.3272,234.9668,234.3272,234.6804,11191.0
2021-02-18 15:30:00,245.83,246.17,245.82,246.15,6588.0,234.6708,234.9954,234.6613,234.9763,6588.0
2021-02-18 15:35:00,246.15,246.17,245.78,245.78,24502.0,234.9763,234.9954,234.6231,234.6231,24502.0
2021-02-18 15:40:00,245.78,246.09,245.7,245.76,19342.0,234.6231,234.919,234.5467,234.604,19342.0
2021-02-18 15:45:00,245.77,245.9,245.52,245.55,33655.0,234.6135,234.7376,234.3749,234.4035,33655.0
2021-02-18 15:50:00,245.55,245.64,245.13,245.29,48727.0,234.4035,234.4894,234.0026,234.1553,48727.0
2021-02-18 15:55:00,245.25,245.81,244.94,245.16,104818.0,234.1172,234.6517,233.8212,234.0312,104818.0
2021-02-19 09:30:00,245.48,245.48,243.04,243.04,53070.0,234.3367,234.3367,232.0075,232.0075,53070.0
2021-02-19 09:35:00,243.4,244.28,242.63,242.98,30092.0,232.3511,233.1912,231.6161,231.9502,30092.0
2021-02-19 09:40:00,243.28,243.68,243.16,243.16,2954.0,232.2366,232.6184,232.122,232.122,2954.0
2021-02-19 09:45:00,243.44,243.87,243.28,243.58,5804.0,232.3893,232.7998,232.2366,232.523,5804.0
2021-02-19 09:50:00,243.29,243.6,242.81,243.33,9246.0,232.2461,232.5421,231.7879,232.2843,9246.0
2021-02-19 09:55:00,243.33,243.79,242.96,243.66,14817.0,232.2843,232.7234,231.9311,232.5993,14817.0
2021-02-19 10:00:00,243.67,243.8,243.52,243.61,1216.0,232.6089,232.733,232.4657,232.5516,1216.0
2021-02-19 10:05:00,243.58,243.81,243.44,243.67,6125.0,232.523,232.7425,232.3893,232.6089,6125.0
2021-02-19 10:10:00,243.67,243.92,243.51,243.91,10773.0,232.6089,232.8475,232.4561,232.838,10773.0
2021-02-19 10:15:00,243.91,244.57,243.91,244.57,11957.0,232.838,233.468,232.838,233.468,11957.0
2021-02-19 10:20:00,244.43,245.38,244.28,245.08,14041.0,233.3344,234.2413,233.1912,233.9549,14041.0
2021-02-19 10:25:00,245.08,245.48,245.08,245.48,7046.0,233.9549,234.3367,233.9549,234.3367,7046.0
2021-02-19 10:30:00,245.34,245.5,245.07,245.21,9505.0,234.2031,234.3558,233.9453,234.079,9505.0
2021-02-19 10:35:00,245.21,245.7,245.19,245.64,8562.0,234.079,234.5467,234.0599,234.4894,8562.0
2021-02-19 10:40:00,245.59,245.74,245.31,245.41,7592.0,234.4417,234.5849,234.1744,234.2699,7592.0
2021-02-19 10:45:00,245.41,245.65,245.31,245.33,4908.0,234.2699,234.499,234.1744,234.1935,4908.0
2021-02-19 10:50:00,245.32,245.39,245.01,245.16,7790.0,234.184,234.2508,233.888,234.0312,7790.0
2021-02-19 10:55:00,245.25,245.36,245.14,245.29,6081.0,234.1172,234.2222,234.0121,234.1553,6081.0
2021-02-19 11:00:00,245.29,245.85,245.29,245.85,7478.0,234.1553,234.6899,234.1553,234.6899,7478.0
2021-02-19 11:05:00,245.81,246.38,245.75,246.12,6862.0,234.6517,235.1959,234.5945,234.9477,6862.0
2021-02-19 11:10:00,246.1,246.16,245.69,245.69,2012.0,234.9286,234.9858,234.5372,234.5372,2012.0
2021-02-19 11:15:00,245.69,245.69,245.06,245.22,6049.0,234.5372,234.5372,233.9358,234.0885,6049.0
2021-02-19 11:20:00,245.05,245.05,244.53,244.53,2800.0,233.9262,233.9262,233.4298,233.4298,2800.0
2021-02-19 11:25:00,244.64,244.67,244.16,244.19,5457.0,233.5348,233.5635,233.0766,233.1053,5457.0
2021-02-19 11:30:00,244.25,244.62,244.24,244.5,5443.0,233.1625,233.5158,233.153,233.4012,5443.0
2021-02-19 11:35:00,244.56,244.67,244.39,244.64,5006.0,233.4585,233.5635,233.2962,233.5348,5006.0
2021-02-19 11:40:00,244.6,244.6,243.91,244.03,2300.0,233.4967,233.4967,232.838,232.9525,2300.0
2021-02-19 11:45:00,243.89,244.37,243.89,244.37,3512.0,232.8189,233.2771,232.8189,233.2771,3512.0
2021-02-19 11:50:00,244.33,244.35,244.1,244.19,4734.0,233.2389,233.258,233.0194,233.1053,4734.0
2021-02-19 11:55:00,244.19,244.19,243.96,244.0,6458.0,233.1053,233.1053,232.8857,232.9239,6458.0
2021-02-19 12:00:00,243.96,244.45,243.84,244.3,7550.0,232.8857,233.3535,232.7712,233.2103,7550.0
2021-02-19 12:05:00,244.28,244.28,244.09,244.12,1338.0,233.1912,233.1912,233.0098,233.0384,1338.0
2021-02-19 12:10:00,244.11,244.54,244.11,244.51,11420.0,233.0289,233.4394,233.0289,233.4107,11420.0
2021-02-19 12:15:00,244.49,244.69,244.27,244.35,3678.0,233.3917,233.5826,233.1816,233.258,3678.0
2021-02-19 12:20:00,244.42,244.49,244.17,244.33,26481.0,233.3248,233.3917,233.0862,233.2389,26481.0
2021-02-19 12:25:00,244.31,244.5,243.94,244.33,12325.0,233.2198,233.4012,232.8666,233.2389,12325.0
2021-02-19 12:30:00,244.28,244.57,244.17,244.5,13903.0,233.1912,233.468,233.0862,233.4012,13903.0
2021-02-19 12:35:00,244.42,244.51,244.28,244.37,5442.0,233.3248,233.4107,233.1912,233.2771,5442.0
2021-02-19 12:40:00,244.36,244.38,244.18,244.25,6097.0,233.2676,233.2866,233.0957,233.1625,6097.0
2021-02-19 12:45:00,244.27,244.39,244.17,244.25,9201.0,233.1816,233.2962,233.0862,233.1625,9201.0
2021-02-19 12:50:00,244.24,244.53,244.23,244.44,5020.0,233.153,233.4298,233.1435,233.3439,5020.0
2021-02-19 12:55:00,244.37,244.56,244.28,244.5,43223.0,233.2771,233.4585,233.1912,233.4012,43223.0
2021-02-19 13:00:00,244.5,244.54,244.24,244.29,19781.0,233.4012,233.4394,233.153,233.2007,19781.0
2021-02-19 13:05:00,244.37,244.39,244.33,244.35,8758.0,233.2771,233.2962,233.2389,233.258,8758.0
2021-02-19 13:10:00,244.34,244.88,244.26,244.73,33063.0,233.2485,233.7639,233.1721,233.6208,33063.0
2021-02-19 13:15:00,244.73,244.91,244.59,244.91,5889.0,233.6208,233.7926,233.4871,233.7926,5889.0
2021-02-19 13:20:00,244.76,244.8,244.68,244.7,2600.0,233.6494,233.6876,233.573,233.5921,2600.0
2021-02-19 13:25:00,244.64,244.78,244.49,244.54,4820.0,233.5348,233.6685,233.3917,233.4394,4820.0
2021-02-19 13:30:00,244.48,244.66,244.41,244.52,5359.0,233.3821,233.5539,233.3153,233.4203,5359.0
2021-02-19 13:35:00,244.29,244.37,243.98,243.99,3752.0,233.2007,233.2771,232.9048,232.9143,3752.0
2021-02-19 13:40:00,243.91,244.09,243.68,243.78,4554.0,232.838,233.0098,232.6184,232.7139,4554.0
2021-02-19 13:45:00,243.76,243.77,243.42,243.48,6987.0,232.6948,232.7043,232.3702,232.4275,6987.0
2021-02-19 13:50:00,243.46,244.21,243.22,244.21,36055.0,232.4084,233.1244,232.1793,233.1244,36055.0
2021-02-19 13:55:00,244.24,244.29,243.88,243.97,19819.0,233.153,233.2007,232.8093,232.8953,19819.0
2021-02-19 14:00:00,243.97,243.97,243.69,243.78,13607.0,232.8953,232.8953,232.628,232.7139,13607.0
2021-02-19 14:05:00,243.77,243.82,243.35,243.41,9511.0,232.7043,232.7521,232.3034,232.3607,9511.0
2021-02-19 14:10:00,243.46,243.57,242.8,243.15,13680.0,232.4084,232.5134,231.7784,232.1125,13680.0
2021-02-19 14:15:00,242.99,243.33,242.79,243.25,3319.0,231.9597,232.2843,231.7688,232.2079,3319.0
2021-02-19 14:20:00,243.19,243.19,242.72,242.75,3730.0,232.1507,232.1507,231.702,231.7306,3730.0
2021-02-19 14:25:00,242.78,242.78,242.18,242.18,5202.0,231.7593,231.7593,231.1865,231.1865,5202.0
2021-02-19 14:30:00,242.2,242.46,242.01,242.08,4523.0,231.2056,231.4538,231.0242,231.0911,4523.0
2021-02-19 14:35:00,241.92,242.03,241.47,241.63,5419.0,230.9383,231.0433,230.5087,230.6615,5419.0
2021-02-19 14:40:00,241.62,242.08,241.61,242.08,9155.0,230.6519,231.0911,230.6424,231.0911,9155.0
2021-02-19 14:45:00,241.96,242.1,241.76,242.09,5604.0,230.9765,231.1101,230.7856,231.1006,5604.0
2021-02-19 14:50:00,242.03,242.28,241.92,242.01,7222.0,231.0433,231.282,230.9383,231.0242,7222.0
2021-02-19 14:55:00,242.01,242.26,242.01,242.26,7198.0,231.0242,231.2629,231.0242,231.2629,7198.0
2021-02-19 15:00:00,242.09,242.47,242.08,242.33,8039.0,231.1006,231.4633,231.0911,231.3297,8039.0
2021-02-19 15:05:00,242.31,242.55,242.23,242.4,9798.0,231.3106,231.5397,231.2342,231.3965,9798.0
2021-02-19 15:10:00,242.36,242.7,242.27,242.29,7649.0,231.3583,231.6829,231.2724,231.2915,7649.0
2021-02-19 15:15:00,242.23,242.39,242.08,242.25,11669.0,231.2342,231.387,231.0911,231.2533,11669.0
2021-02-19 15:20:00,242.33,242.33,242.1,242.18,7168.0,231.3297,231.3297,231.1101,231.1865,7168.0
2021-02-19 15:25:00,242.2,242.28,241.26,241.37,28371.0,231.2056,231.282,230.3083,230.4133,28371.0
2021-02-19 15:30:00,241.35,242.15,241.08,242.06,55293.0,230.3942,231.1579,230.1364,231.072,55293.0
2021-02-19 15:35:00,242.05,242.74,241.95,242.41,15594.0,231.0624,231.7211,230.967,231.4061,15594.0
2021-02-19 15:40:00,242.38,242.49,241.95,242.01,13573.0,231.3774,231.4824,230.967,231.0242,13573.0
2021-02-19 15:45:00,242.07,242.61,242.04,242.34,24900.0,231.0815,231.597,231.0529,231.3392,24900.0
2021-02-19 15:50:00,242.28,242.64,241.93,242.52,57683.0,231.282,231.6256,230.9479,231.5111,57683.0
2021-02-19 15:55:00,242.58,242.59,241.78,242.09,102223.0,231.5684,231.5779,230.8047,231.1006,102223.0
2021-02-22 09:30:00,240.42,241.37,239.79,239.83,29031.0,229.5064,230.4133,228.905,228.9432,29031.0
2021-02-22 09:35:00,240.18,240.87,238.74,238.92,23971.0,229.2773,229.936,227.9027,228.0745,23971.0
2021-02-22 09:40:00,238.92,239.51,238.87,238.87,6947.0,228.0745,228.6377,228.0268,228.0268,6947.0
2021-02-22 09:45:00,238.87,240.11,238.87,240.11,6902.0,228.0268,229.2105,228.0268,229.2105,6902.0
2021-02-22 09:50:00,240.09,241.0,239.9,241.0,15011.0,229.1914,230.0601,229.01,230.0601,15011.0
2021-02-22 09:55:00,240.9,241.13,240.18,240.18,3960.0,229.9646,230.1842,229.2773,229.2773,3960.0
2021-02-22 10:00:00,240.27,240.85,240.22,240.85,5509.0,229.3632,229.9169,229.3155,229.9169,5509.0
2021-02-22 10:05:00,240.94,240.98,240.61,240.89,7360.0,230.0028,230.041,229.6878,229.9551,7360.0
2021-02-22 10:10:00,240.97,241.31,240.43,240.43,3464.0,230.0314,230.356,229.516,229.516,3464.0
2021-02-22 10:15:00,240.56,240.56,239.95,240.17,56231.0,229.64,229.64,229.0577,229.2678,56231.0
2021-02-22 10:20:00,240.18,240.55,240.04,240.11,7669.0,229.2773,229.6305,229.1437,229.2105,7669.0
2021-02-22 10:25:00,240.04,240.56,240.04,240.53,3136.0,229.1437,229.64,229.1437,229.6114,3136.0
2021-02-22 10:30:00,240.44,241.25,240.43,241.25,10666.0,229.5255,230.2987,229.516,230.2987,10666.0
2021-02-22 10:35:00,241.32,241.46,240.99,241.13,12868.0,230.3655,230.4992,230.0505,230.1842,12868.0
2021-02-22 10:40:00,241.01,241.4,240.95,241.37,13966.0,230.0696,230.4419,230.0123,230.4133,13966.0
2021-02-22 10:45:00,241.56,241.62,241.42,241.59,3419.0,230.5947,230.6519,230.461,230.6233,3419.0
2021-02-22 10:50:00,241.63,241.69,241.3,241.31,4425.0,230.6615,230.7188,230.3465,230.356,4425.0
2021-02-22 10:55:00,241.21,241.69,241.1,241.63,8198.0,230.2605,230.7188,230.1555,230.6615,8198.0
2021-02-22 11:00:00,241.71,241.71,240.5,240.94,9239.0,230.7378,230.7378,229.5828,230.0028,9239.0
2021-02-22 11:05:00,240.93,241.14,240.65,241.03,8177.0,229.9933,230.1937,229.726,230.0887,8177.0
2021-02-22 11:10:00,241.12,241.15,240.73,241.13,13245.0,230.1746,230.2033,229.8023,230.1842,13245.0
2021-02-22 11:15:00,241.32,241.47,241.16,241.4,4017.0,230.3655,230.5087,230.2128,230.4419,4017.0
2021-02-22 11:20:00,241.34,241.48,241.26,241.3,4020.0,230.3846,230.5183,230.3083,230.3465,4020.0
2021-02-22 11:25:00,241.35,241.35,240.99,241.0,6547.0,230.3942,230.3942,230.0505,230.0601,6547.0
2021-02-22 11:30:00,241.0,241.5,241.0,241.43,3015.0,230.0601,230.5374,230.0601,230.4706,3015.0
2021-02-22 11:35:00,241.51,241.93,241.33,241.9,22194.0,230.5469,230.9479,230.3751,230.9192,22194.0
2021-02-22 11:40:00,241.87,241.93,241.7,241.79,5245.0,230.8906,230.9479,230.7283,230.8142,5245.0
2021-02-22 11:45:00,241.86,241.87,241.6,241.6,3535.0,230.881,230.8906,230.6328,230.6328,3535.0
2021-02-22 11:50:00,241.63,241.63,241.13,241.3,19501.0,230.6615,230.6615,230.1842,230.3465,19501.0
2021-02-22 11:55:00,241.36,241.8,241.36,241.72,4419.0,230.4037,230.8238,230.4037,230.7474,4419.0
2021-02-22 12:00:00,241.64,242.1,241.64,242.08,4884.0,230.671,231.1101,230.671,231.0911,4884.0
2021-02-22 12:05:00,242.14,242.44,242.0,242.44,3588.0,231.1483,231.4347,231.0147,231.4347,3588.0
2021-02-22 12:10:00,242.54,242.64,242.4,242.61,2795.0,231.5302,231.6256,231.3965,231.597,2795.0
2021-02-22 12:15:00,242.77,242.84,242.39,242.6,2191.0,231.7497,231.8166,231.387,231.5874,2191.0
2021-02-22 12:20:00,242.58,242.68,242.19,242.19,4736.0,231.5684,231.6638,231.1961,231.1961,4736.0
2021-02-22 12:25:00,242.08,242.63,242.02,242.38,4508.0,231.0911,231.6161,231.0338,231.3774,4508.0
2021-02-22 12:30:00,242.17,242.23,242.0,242.23,4335.0,231.177,231.2342,231.0147,231.2342,4335.0
2021-02-22 12:35:00,242.34,242.67,242.33,242.67,2359.0,231.3392,231.6543,231.3297,231.6543,2359.0
2021-02-22 12:40:00,242.72,242.79,242.29,242.42,2692.0,231.702,231.7688,231.2915,231.4156,2692.0
2021-02-22 12:45:00,242.5,242.56,242.26,242.26,2890.0,231.492,231.5493,231.2629,231.2629,2890.0
2021-02-22 12:50:00,242.29,242.29,242.05,242.13,2461.0,231.2915,231.2915,231.0624,231.1388,2461.0
2021-02-22 12:55:00,242.15,242.18,242.0,242.07,2515.0,231.1579,231.1865,231.0147,231.0815,2515.0
2021-02-22 13:00:00,242.04,242.64,242.04,242.64,10433.0,231.0529,231.6256,231.0529,231.6256,10433.0
2021-02-22 13:05:00,242.56,242.95,242.56,242.95,3368.0,231.5493,231.9216,231.5493,231.9216,3368.0
2021-02-22 13:10:00,243.0,243.3,242.91,243.3,3810.0,231.9693,232.2557,231.8834,232.2557,3810.0
2021-02-22 13:15:00,243.18,243.37,242.81,243.03,6793.0,232.1411,232.3225,231.7879,231.9979,6793.0
2021-02-22 13:20:00,243.03,243.14,242.88,242.88,1240.0,231.9979,232.1029,231.8547,231.8547,1240.0
2021-02-22 13:25:00,242.79,242.99,242.73,242.84,2345.0,231.7688,231.9597,231.7115,231.8166,2345.0
2021-02-22 13:30:00,242.96,243.5,242.95,243.45,5788.0,231.9311,232.4466,231.9216,232.3989,5788.0
2021-02-22 13:35:00,243.41,243.89,243.34,243.7,10053.0,232.3607,232.8189,232.2939,232.6375,10053.0
2021-02-22 13:40:00,243.72,243.89,243.67,243.75,5141.0,232.6566,232.8189,232.6089,232.6852,5141.0
2021-02-22 13:45:00,243.75,244.14,243.71,244.13,2693.0,232.6852,233.0575,232.6471,233.048,2693.0
2021-02-22 13:50:00,244.08,244.12,243.37,243.51,2873.0,233.0003,233.0384,232.3225,232.4561,2873.0
2021-02-22 13:55:00,243.59,244.27,243.56,244.27,8030.0,232.5325,233.1816,232.5039,233.1816,8030.0
2021-02-22 14:00:00,244.39,244.6,244.26,244.54,12003.0,233.2962,233.4967,233.1721,233.4394,12003.0
2021-02-22 14:05:00,244.47,244.56,243.94,243.94,20006.0,233.3726,233.4585,232.8666,232.8666,20006.0
2021-02-22 14:10:00,243.93,244.0,243.43,243.73,10449.0,232.8571,232.9239,232.3798,232.6662,10449.0
2021-02-22 14:15:00,243.63,243.91,243.55,243.63,3576.0,232.5707,232.838,232.4943,232.5707,3576.0
2021-02-22 14:20:00,243.63,243.67,243.4,243.4,14153.0,232.5707,232.6089,232.3511,232.3511,14153.0
2021-02-22 14:25:00,243.43,243.54,242.82,243.54,9309.0,232.3798,232.4848,231.7975,232.4848,9309.0
2021-02-22 14:30:00,243.47,243.84,243.41,243.78,5893.0,232.418,232.7712,232.3607,232.7139,5893.0
2021-02-22 14:35:00,243.71,244.15,243.7,243.88,5257.0,232.6471,233.0671,232.6375,232.8093,5257.0
2021-02-22 14:40:00,243.99,244.19,243.75,243.78,3949.0,232.9143,233.1053,232.6852,232.7139,3949.0
2021-02-22 14:45:00,243.79,243.88,243.58,243.62,4412.0,232.7234,232.8093,232.523,232.5611,4412.0
2021-02-22 14:50:00,243.69,243.75,243.43,243.43,4212.0,232.628,232.6852,232.3798,232.3798,4212.0
2021-02-22 14:55:00,243.49,243.7,243.44,243.69,3624.0,232.437,232.6375,232.3893,232.628,3624.0
2021-02-22 15:00:00,243.62,243.73,243.25,243.43,8470.0,232.5611,232.6662,232.2079,232.3798,8470.0
2021-02-22 15:05:00,243.49,243.55,243.16,243.31,8253.0,232.437,232.4943,232.122,232.2652,8253.0
2021-02-22 15:10:00,243.39,243.81,243.38,243.54,5781.0,232.3416,232.7425,232.332,232.4848,5781.0
2021-02-22 15:15:00,243.48,243.53,243.17,243.17,9408.0,232.4275,232.4752,232.1316,232.1316,9408.0
2021-02-22 15:20:00,243.19,243.58,243.19,243.58,6733.0,232.1507,232.523,232.1507,232.523,6733.0
2021-02-22 15:25:00,243.63,243.72,243.13,243.25,11194.0,232.5707,232.6566,232.0934,232.2079,11194.0
2021-02-22 15:30:00,243.25,243.49,243.21,243.37,6317.0,232.2079,232.437,232.1698,232.3225,6317.0
2021-02-22 15:35:00,243.33,243.78,243.26,243.78,7199.0,232.2843,232.7139,232.2175,232.7139,7199.0
2021-02-22 15:40:00,243.77,243.86,243.46,243.63,11543.0,232.7043,232.7902,232.4084,232.5707,11543.0
2021-02-22 15:45:00,243.53,243.92,243.52,243.79,14032.0,232.4752,232.8475,232.4657,232.7234,14032.0
2021-02-22 15:50:00,243.78,243.9,243.16,243.52,24834.0,232.7139,232.8284,232.122,232.4657,24834.0
2021-02-22 15:55:00,243.56,243.56,242.62,243.19,70846.0,232.5039,232.5039,231.6065,232.1507,70846.0
2021-02-23 09:30:00,244.42,245.19,241.96,244.46,38682.0,233.3248,234.0599,230.9765,233.363,38682.0
2021-02-23 09:35:00,244.97,245.15,243.92,245.0,23187.0,233.8499,234.0217,232.8475,233.8785,23187.0
2021-02-23 09:40:00,245.24,246.36,245.11,246.02,11647.0,234.1076,235.1768,233.9835,234.8522,11647.0
2021-02-23 09:45:00,245.9,248.0,245.9,247.08,20477.0,234.7376,236.7423,234.7376,235.8641,20477.0
2021-02-23 09:50:00,246.68,247.33,246.0,247.32,18150.0,235.4822,236.1027,234.8331,236.0932,18150.0
2021-02-23 09:55:00,246.89,247.37,244.46,244.83,18668.0,235.6827,236.1409,233.363,233.7162,18668.0
2021-02-23 10:00:00,244.59,245.72,244.37,245.08,9735.0,233.4871,234.5658,233.2771,233.9549,9735.0
2021-02-23 10:05:00,245.06,245.97,245.06,245.63,11109.0,233.9358,234.8045,233.9358,234.4799,11109.0
2021-02-23 10:10:00,245.44,245.76,244.4,244.46,15798.0,234.2985,234.604,233.3057,233.363,15798.0
2021-02-23 10:15:00,244.46,245.16,244.45,245.16,16916.0,233.363,234.0312,233.3535,234.0312,16916.0
2021-02-23 10:20:00,245.15,245.23,244.45,244.77,10163.0,234.0217,234.0981,233.3535,233.6589,10163.0
2021-02-23 10:25:00,244.76,245.5,244.62,245.5,17663.0,233.6494,234.3558,233.5158,234.3558,17663.0
2021-02-23 10:30:00,245.39,245.68,245.23,245.26,11936.0,234.2508,234.5276,234.0981,234.1267,11936.0
2021-02-23 10:35:00,245.24,245.28,244.66,244.99,8783.0,234.1076,234.1458,233.5539,233.869,8783.0
2021-02-23 10:40:00,244.99,245.64,244.86,245.62,11084.0,233.869,234.4894,233.7449,234.4704,11084.0
2021-02-23 10:45:00,245.71,246.51,245.71,246.5,6278.0,234.5563,235.32,234.5563,235.3104,6278.0
2021-02-23 10:50:00,246.43,246.57,246.09,246.3,5282.0,235.2436,235.3772,234.919,235.1195,5282.0
2021-02-23 10:55:00,245.9,246.32,245.83,245.98,8025.0,234.7376,235.1386,234.6708,234.814,8025.0
2021-02-23 11:00:00,246.02,246.51,245.95,246.43,11661.0,234.8522,235.32,234.7854,235.2436,11661.0
2021-02-23 11:05:00,246.51,247.14,246.39,246.46,8368.0,235.32,235.9214,235.2054,235.2722,8368.0
2021-02-23 11:10:00,246.57,247.06,246.38,246.82,8144.0,235.3772,235.845,235.1959,235.6159,8144.0
2021-02-23 11:15:00,246.81,246.85,246.26,246.59,10088.0,235.6063,235.6445,235.0813,235.3963,10088.0
2021-02-23 11:20:00,246.69,246.77,246.3,246.42,14141.0,235.4918,235.5682,235.1195,235.234,14141.0
2021-02-23 11:25:00,246.51,246.57,246.1,246.47,11559.0,235.32,235.3772,234.9286,235.2818,11559.0
2021-02-23 11:30:00,246.38,246.46,246.13,246.46,8152.0,235.1959,235.2722,234.9572,235.2722,8152.0
2021-02-23 11:35:00,246.48,246.59,246.35,246.42,7597.0,235.2913,235.3963,235.1672,235.234,7597.0
2021-02-23 11:40:00,246.41,246.45,245.93,246.05,5398.0,235.2245,235.2627,234.7663,234.8808,5398.0
2021-02-23 11:45:00,245.97,246.41,245.97,246.21,7024.0,234.8045,235.2245,234.8045,235.0336,7024.0
2021-02-23 11:50:00,246.07,246.57,246.07,246.13,4421.0,234.8999,235.3772,234.8999,234.9572,4421.0
2021-02-23 11:55:00,246.17,246.31,246.05,246.24,3707.0,234.9954,235.129,234.8808,235.0622,3707.0
2021-02-23 12:00:00,246.06,246.68,245.98,246.41,12059.0,234.8904,235.4822,234.814,235.2245,12059.0
2021-02-23 12:05:00,246.28,246.37,245.99,246.19,3377.0,235.1004,235.1863,234.8236,235.0145,3377.0
2021-02-23 12:10:00,246.07,246.85,246.07,246.85,6002.0,234.8999,235.6445,234.8999,235.6445,6002.0
2021-02-23 12:15:00,246.69,247.01,246.57,246.92,5382.0,235.4918,235.7973,235.3772,235.7113,5382.0
2021-02-23 12:20:00,246.99,247.03,246.33,246.71,4989.0,235.7782,235.8164,235.1481,235.5109,4989.0
2021-02-23 12:25:00,246.79,246.79,246.33,246.71,5712.0,235.5872,235.5872,235.1481,235.5109,5712.0
2021-02-23 12:30:00,246.67,246.89,246.5,246.56,4051.0,235.4727,235.6827,235.3104,235.3677,4051.0
2021-02-23 12:35:00,246.5,246.58,246.2,246.53,7938.0,235.3104,235.3868,235.024,235.339,7938.0
2021-02-23 12:40:00,246.66,246.69,246.4,246.65,2900.0,235.4631,235.4918,235.2149,235.4536,2900.0
2021-02-23 12:45:00,246.69,246.96,246.56,246.65,4730.0,235.4918,235.7495,235.3677,235.4536,4730.0
2021-02-23 12:50:00,246.69,246.71,246.26,246.46,6461.0,235.4918,235.5109,235.0813,235.2722,6461.0
2021-02-23 12:55:00,246.43,246.5,246.04,246.24,4731.0,235.2436,235.3104,234.8713,235.0622,4731.0
2021-02-23 13:00:00,246.26,246.73,246.07,246.37,15620.0,235.0813,235.53,234.8999,235.1863,15620.0
2021-02-23 13:05:00,246.5,246.58,246.19,246.35,3837.0,235.3104,235.3868,235.0145,235.1672,3837.0
2021-02-23 13:10:00,246.22,246.63,246.21,246.45,12926.0,235.0431,235.4345,235.0336,235.2627,12926.0
2021-02-23 13:15:00,246.44,246.69,246.4,246.64,6459.0,235.2531,235.4918,235.2149,235.4441,6459.0
2021-02-23 13:20:00,246.6,246.63,246.21,246.21,9856.0,235.4059,235.4345,235.0336,235.0336,9856.0
2021-02-23 13:25:00,246.18,246.46,246.12,246.42,3731.0,235.0049,235.2722,234.9477,235.234,3731.0
2021-02-23 13:30:00,246.39,246.44,246.14,246.18,4469.0,235.2054,235.2531,234.9668,235.0049,4469.0
2021-02-23 13:35:00,246.05,246.3,245.97,246.3,9178.0,234.8808,235.1195,234.8045,235.1195,9178.0
2021-02-23 13:40:00,246.4,246.4,246.21,246.28,3963.0,235.2149,235.2149,235.0336,235.1004,3963.0
2021-02-23 13:45:00,246.39,246.42,245.94,246.0,8355.0,235.2054,235.234,234.7758,234.8331,8355.0
2021-02-23 13:50:00,246.0,246.25,245.62,245.7,7022.0,234.8331,235.0718,234.4704,234.5467,7022.0
2021-02-23 13:55:00,245.62,246.44,245.62,246.22,7785.0,234.4704,235.2531,234.4704,235.0431,7785.0
2021-02-23 14:00:00,246.35,246.47,246.13,246.19,6038.0,235.1672,235.2818,234.9572,235.0145,6038.0
2021-02-23 14:05:00,246.27,246.34,246.13,246.17,5117.0,235.0909,235.1577,234.9572,234.9954,5117.0
2021-02-23 14:10:00,246.15,246.51,246.1,246.51,3400.0,234.9763,235.32,234.9286,235.32,3400.0
2021-02-23 14:15:00,246.51,246.75,246.2,246.66,5390.0,235.32,235.5491,235.024,235.4631,5390.0
2021-02-23 14:20:00,246.6,246.75,246.46,246.46,3188.0,235.4059,235.5491,235.2722,235.2722,3188.0
2021-02-23 14:25:00,246.45,246.5,246.11,246.2,4209.0,235.2627,235.3104,234.9381,235.024,4209.0
2021-02-23 14:30:00,246.25,246.33,245.97,246.07,4576.0,235.0718,235.1481,234.8045,234.8999,4576.0
2021-02-23 14:35:00,246.0,246.28,245.86,246.18,5150.0,234.8331,235.1004,234.6995,235.0049,5150.0
2021-02-23 14:40:00,246.13,246.31,245.96,246.22,3648.0,234.9572,235.129,234.7949,235.0431,3648.0
2021-02-23 14:45:00,246.2,246.51,246.2,246.36,4577.0,235.024,235.32,235.024,235.1768,4577.0
2021-02-23 14:50:00,246.29,247.0,246.22,246.77,7156.0,235.1099,235.7877,235.0431,235.5682,7156.0
2021-02-23 14:55:00,246.72,247.11,246.72,246.96,5493.0,235.5204,235.8927,235.5204,235.7495,5493.0
2021-02-23 15:00:00,247.02,247.2,246.9,247.19,4932.0,235.8068,235.9786,235.6923,235.9691,4932.0
2021-02-23 15:05:00,247.07,247.52,247.07,247.4,19160.0,235.8545,236.2841,235.8545,236.1696,19160.0
2021-02-23 15:10:00,247.4,247.59,247.06,247.13,10384.0,236.1696,236.3509,235.845,235.9118,10384.0
2021-02-23 15:15:00,247.13,247.56,247.13,247.54,8002.0,235.9118,236.3223,235.9118,236.3032,8002.0
2021-02-23 15:20:00,247.61,247.85,247.61,247.78,6353.0,236.37,236.5991,236.37,236.5323,6353.0
2021-02-23 15:25:00,247.77,247.91,247.5,247.82,9217.0,236.5228,236.6564,236.265,236.5705,9217.0
2021-02-23 15:30:00,247.76,247.89,247.64,247.81,14841.0,236.5132,236.6373,236.3987,236.5609,14841.0
2021-02-23 15:35:00,247.79,248.15,247.68,248.06,15499.0,236.5419,236.8855,236.4368,236.7996,15499.0
2021-02-23 15:40:00,247.98,248.05,247.58,247.63,14850.0,236.7232,236.79,236.3414,236.3891,14850.0
2021-02-23 15:45:00,247.6,247.88,247.51,247.73,17397.0,236.3605,236.6278,236.2746,236.4846,17397.0
2021-02-23 15:50:00,247.8,247.8,247.24,247.34,31261.0,236.5514,236.5514,236.0168,236.1123,31261.0
2021-02-23 15:55:00,247.35,247.35,246.54,246.62,80464.0,236.1218,236.1218,235.3486,235.425,80464.0
2021-02-24 09:30:00,246.0,247.05,246.0,246.89,32100.0,234.8331,235.8354,234.8331,235.6827,32100.0
2021-02-24 09:35:00,247.39,247.39,246.12,246.67,8411.0,236.16,236.16,234.9477,235.4727,8411.0
2021-02-24 09:40:00,246.7,247.22,246.57,247.08,10984.0,235.5013,235.9977,235.3772,235.8641,10984.0
2021-02-24 09:45:00,247.38,247.64,247.07,247.27,2821.0,236.1505,236.3987,235.8545,236.0455,2821.0
2021-02-24 09:50:00,247.16,247.16,246.65,246.8,2400.0,235.9404,235.9404,235.4536,235.5968,2400.0
2021-02-24 09:55:00,246.78,247.32,246.52,246.72,4530.0,235.5777,236.0932,235.3295,235.5204,4530.0
2021-02-24 10:00:00,246.9,246.96,245.95,245.95,9444.0,235.6923,235.7495,234.7854,234.7854,9444.0
2021-02-24 10:05:00,245.98,246.15,245.34,245.9,15351.0,234.814,234.9763,234.2031,234.7376,15351.0
2021-02-24 10:10:00,245.86,246.45,245.86,246.27,10360.0,234.6995,235.2627,234.6995,235.0909,10360.0
2021-02-24 10:15:00,246.23,246.59,246.06,246.48,10696.0,235.0527,235.3963,234.8904,235.2913,10696.0
2021-02-24 10:20:00,246.48,247.01,246.4,246.93,3684.0,235.2913,235.7973,235.2149,235.7209,3684.0
2021-02-24 10:25:00,246.86,246.91,246.63,246.76,7240.0,235.6541,235.7018,235.4345,235.5586,7240.0
2021-02-24 10:30:00,246.62,246.67,246.2,246.49,9303.0,235.425,235.4727,235.024,235.3009,9303.0
2021-02-24 10:35:00,246.4,246.59,246.25,246.4,8658.0,235.2149,235.3963,235.0718,235.2149,8658.0
2021-02-24 10:40:00,246.4,246.53,246.15,246.15,18049.0,235.2149,235.339,234.9763,234.9763,18049.0
2021-02-24 10:45:00,246.19,246.36,245.77,246.09,7518.0,235.0145,235.1768,234.6135,234.919,7518.0
2021-02-24 10:50:00,246.07,246.07,245.61,245.65,2697.0,234.8999,234.8999,234.4608,234.499,2697.0
2021-02-24 10:55:00,245.71,246.41,245.64,246.39,11110.0,234.5563,235.2245,234.4894,235.2054,11110.0
2021-02-24 11:00:00,246.32,246.44,245.98,246.07,16401.0,235.1386,235.2531,234.814,234.8999,16401.0
2021-02-24 11:05:00,246.09,246.19,245.94,246.18,10536.0,234.919,235.0145,234.7758,235.0049,10536.0
2021-02-24 11:10:00,246.09,246.19,245.84,246.0,6863.0,234.919,235.0145,234.6804,234.8331,6863.0
2021-02-24 11:15:00,245.9,246.16,245.89,245.96,5292.0,234.7376,234.9858,234.7281,234.7949,5292.0
2021-02-24 11:20:00,246.09,246.25,246.0,246.12,7094.0,234.919,235.0718,234.8331,234.9477,7094.0
2021-02-24 11:25:00,246.13,246.97,246.12,246.9,10795.0,234.9572,235.7591,234.9477,235.6923,10795.0
2021-02-24 11:30:00,246.97,247.39,246.97,247.34,3579.0,235.7591,236.16,235.7591,236.1123,3579.0
2021-02-24 11:35:00,247.34,247.37,246.98,247.05,6739.0,236.1123,236.1409,235.7686,235.8354,6739.0
2021-02-24 11:40:00,247.08,247.83,246.99,247.72,4058.0,235.8641,236.58,235.7782,236.475,4058.0
2021-02-24 11:45:00,247.73,247.91,247.52,247.73,2741.0,236.4846,236.6564,236.2841,236.4846,2741.0
2021-02-24 11:50:00,247.8,247.94,247.54,247.55,3233.0,236.5514,236.685,236.3032,236.3127,3233.0
2021-02-24 11:55:00,247.33,247.53,246.98,247.4,9854.0,236.1027,236.2937,235.7686,236.1696,9854.0
2021-02-24 12:00:00,247.54,247.79,247.53,247.53,6237.0,236.3032,236.5419,236.2937,236.2937,6237.0
2021-02-24 12:05:00,247.48,247.53,247.24,247.3,2000.0,236.2459,236.2937,236.0168,236.0741,2000.0
2021-02-24 12:10:00,247.39,247.39,246.43,246.57,19984.0,236.16,236.16,235.2436,235.3772,19984.0
2021-02-24 12:15:00,246.58,246.73,246.28,246.56,9760.0,235.3868,235.53,235.1004,235.3677,9760.0
2021-02-24 12:20:00,246.56,246.72,246.48,246.65,7128.0,235.3677,235.5204,235.2913,235.4536,7128.0
2021-02-24 12:25:00,246.78,247.3,246.77,247.1,22719.0,235.5777,236.0741,235.5682,235.8832,22719.0
2021-02-24 12:30:00,247.24,247.33,246.97,246.98,7090.0,236.0168,236.1027,235.7591,235.7686,7090.0
2021-02-24 12:35:00,247.02,247.12,246.9,247.02,5899.0,235.8068,235.9023,235.6923,235.8068,5899.0
2021-02-24 12:40:00,247.02,247.16,246.95,247.05,6200.0,235.8068,235.9404,235.74,235.8354,6200.0
2021-02-24 12:45:00,247.0,247.35,246.94,247.28,17111.0,235.7877,236.1218,235.7304,236.055,17111.0
2021-02-24 12:50:00,247.52,247.79,247.4,247.79,4895.0,236.2841,236.5419,236.1696,236.5419,4895.0
2021-02-24 12:55:00,247.83,248.03,247.69,247.77,6598.0,236.58,236.771,236.4464,236.5228,6598.0
2021-02-24 13:00:00,247.85,248.5,247.84,248.4,5446.0,236.5991,237.2196,236.5896,237.1242,5446.0
2021-02-24 13:05:00,248.3,248.3,248.06,248.07,4413.0,237.0287,237.0287,236.7996,236.8091,4413.0
2021-02-24 13:10:00,248.05,248.18,247.88,248.18,4493.0,236.79,236.9141,236.6278,236.9141,4493.0
2021-02-24 13:15:00,248.08,248.21,247.84,248.21,3187.0,236.8187,236.9428,236.5896,236.9428,3187.0
2021-02-24 13:20:00,248.17,248.48,248.16,248.48,4643.0,236.9046,237.2005,236.8951,237.2005,4643.0
2021-02-24 13:25:00,248.56,248.64,248.32,248.4,8092.0,237.2769,237.3533,237.0478,237.1242,8092.0
2021-02-24 13:30:00,248.4,248.43,248.2,248.36,5693.0,237.1242,237.1528,236.9332,237.086,5693.0
2021-02-24 13:35:00,248.32,249.06,248.22,249.06,10263.0,237.0478,237.7542,236.9523,237.7542,10263.0
2021-02-24 13:40:00,249.09,249.53,248.97,248.97,27018.0,237.7828,238.2029,237.6683,237.6683,27018.0
2021-02-24 13:45:00,248.89,249.22,248.89,249.15,9700.0,237.5919,237.9069,237.5919,237.8401,9700.0
2021-02-24 13:50:00,249.19,249.27,249.09,249.18,7388.0,237.8783,237.9547,237.7828,237.8688,7388.0
2021-02-24 13:55:00,249.19,249.46,249.1,249.4,15209.0,237.8783,238.136,237.7924,238.0788,15209.0
2021-02-24 14:00:00,249.42,249.42,249.26,249.39,5928.0,238.0979,238.0979,237.9451,238.0692,5928.0
2021-02-24 14:05:00,249.32,249.76,249.32,249.76,4583.0,238.0024,238.4224,238.0024,238.4224,4583.0
2021-02-24 14:10:00,249.74,249.85,249.45,249.49,7612.0,238.4033,238.5083,238.1265,238.1647,7612.0
2021-02-24 14:15:00,249.63,249.87,249.6,249.6,5415.0,238.2983,238.5274,238.2697,238.2697,5415.0
2021-02-24 14:20:00,249.67,249.73,249.33,249.59,3992.0,238.3365,238.3938,238.0119,238.2601,3992.0
2021-02-24 14:25:00,249.55,249.66,249.33,249.66,3075.0,238.222,238.327,238.0119,238.327,3075.0
2021-02-24 14:30:00,249.77,249.79,249.41,249.44,6975.0,238.432,238.4511,238.0883,238.117,6975.0
2021-02-24 14:35:00,249.4,249.4,249.05,249.18,2562.0,238.0788,238.0788,237.7447,237.8688,2562.0
2021-02-24 14:40:00,249.18,249.24,248.7,248.85,4781.0,237.8688,237.926,237.4105,237.5537,4781.0
2021-02-24 14:45:00,248.7,248.71,248.47,248.61,4651.0,237.4105,237.4201,237.191,237.3246,4651.0
2021-02-24 14:50:00,248.64,248.76,248.57,248.57,3414.0,237.3533,237.4678,237.2864,237.2864,3414.0
2021-02-24 14:55:00,248.53,248.75,248.44,248.68,4083.0,237.2483,237.4583,237.1623,237.3915,4083.0
2021-02-24 15:00:00,248.68,248.68,248.26,248.32,5135.0,237.3915,237.3915,236.9905,237.0478,5135.0
2021-02-24 15:05:00,248.33,248.72,248.33,248.72,11627.0,237.0573,237.4296,237.0573,237.4296,11627.0
2021-02-24 15:10:00,248.71,249.37,248.71,249.17,9065.0,237.4201,238.0501,237.4201,237.8592,9065.0
2021-02-24 15:15:00,249.19,249.26,249.05,249.19,12604.0,237.8783,237.9451,237.7447,237.8783,12604.0
2021-02-24 15:20:00,249.15,249.23,248.92,249.23,6564.0,237.8401,237.9165,237.6206,237.9165,6564.0
2021-02-24 15:25:00,249.21,249.38,249.09,249.26,8851.0,237.8974,238.0597,237.7828,237.9451,8851.0
2021-02-24 15:30:00,249.26,249.64,249.26,249.57,7325.0,237.9451,238.3079,237.9451,238.2411,7325.0
2021-02-24 15:35:00,249.67,249.81,249.59,249.75,16174.0,238.3365,238.4702,238.2601,238.4129,16174.0
2021-02-24 15:40:00,249.69,249.71,249.38,249.44,13249.0,238.3556,238.3747,238.0597,238.117,13249.0
2021-02-24 15:45:00,249.4,249.92,249.36,249.76,24088.0,238.0788,238.5752,238.0406,238.4224,24088.0
2021-02-24 15:50:00,249.74,249.74,249.2,249.44,40220.0,238.4033,238.4033,237.8878,238.117,40220.0
2021-02-24 15:55:00,249.34,249.52,248.76,248.82,72194.0,238.0215,238.1933,237.4678,237.5251,72194.0
2021-02-25 09:30:00,248.85,249.39,248.47,249.22,29576.0,237.5537,238.0692,237.191,237.9069,29576.0
2021-02-25 09:35:00,249.46,250.02,249.04,249.21,24824.0,238.136,238.6706,237.7351,237.8974,24824.0
2021-02-25 09:40:00,248.98,249.3,248.66,249.25,2590.0,237.6778,237.9833,237.3724,237.9356,2590.0
2021-02-25 09:45:00,248.98,249.64,248.98,249.47,2058.0,237.6778,238.3079,237.6778,238.1456,2058.0
2021-02-25 09:50:00,249.56,249.83,249.13,249.83,3330.0,238.2315,238.4892,237.821,238.4892,3330.0
2021-02-25 09:55:00,249.71,249.75,249.12,249.26,9380.0,238.3747,238.4129,237.8115,237.9451,9380.0
2021-02-25 10:00:00,249.29,249.51,248.96,249.13,7651.0,237.9738,238.1838,237.6587,237.821,7651.0
2021-02-25 10:05:00,249.15,249.54,248.66,249.19,5996.0,237.8401,238.2124,237.3724,237.8783,5996.0
2021-02-25 10:10:00,249.3,249.39,248.74,248.74,3414.0,237.9833,238.0692,237.4487,237.4487,3414.0
2021-02-25 10:15:00,248.78,249.06,248.42,249.05,6002.0,237.4869,237.7542,237.1433,237.7447,6002.0
2021-02-25 10:20:00,249.03,249.25,249.03,249.06,3863.0,237.7256,237.9356,237.7256,237.7542,3863.0
2021-02-25 10:25:00,249.14,249.14,248.39,248.65,5284.0,237.8306,237.8306,237.1146,237.3628,5284.0
2021-02-25 10:30:00,248.75,248.75,248.0,248.34,5602.0,237.4583,237.4583,236.7423,237.0669,5602.0
2021-02-25 10:35:00,248.48,248.62,248.26,248.52,6258.0,237.2005,237.3342,236.9905,237.2387,6258.0
2021-02-25 10:40:00,248.66,249.16,248.57,248.86,7761.0,237.3724,237.8497,237.2864,237.5633,7761.0
2021-02-25 10:45:00,248.95,248.96,248.35,248.55,10176.0,237.6492,237.6587,237.0764,237.2674,10176.0
2021-02-25 10:50:00,248.61,248.76,248.17,248.47,29304.0,237.3246,237.4678,236.9046,237.191,29304.0
2021-02-25 10:55:00,248.51,248.63,248.28,248.48,4992.0,237.2292,237.3437,237.0096,237.2005,4992.0
2021-02-25 11:00:00,248.39,248.88,248.39,248.67,2722.0,237.1146,237.5824,237.1146,237.3819,2722.0
2021-02-25 11:05:00,248.43,248.98,248.42,248.98,5035.0,237.1528,237.6778,237.1433,237.6778,5035.0
2021-02-25 11:10:00,248.98,249.0,248.75,248.9,3315.0,237.6778,237.6969,237.4583,237.6015,3315.0
2021-02-25 11:15:00,248.8,248.85,248.67,248.72,9097.0,237.506,237.5537,237.3819,237.4296,9097.0
2021-02-25 11:20:00,248.72,248.76,248.46,248.46,1827.0,237.4296,237.4678,237.1814,237.1814,1827.0
2021-02-25 11:25:00,248.43,248.43,248.09,248.12,2305.0,237.1528,237.1528,236.8282,236.8569,2305.0
2021-02-25 11:30:00,248.04,248.25,247.73,247.81,2387.0,236.7805,236.981,236.4846,236.5609,2387.0
2021-02-25 11:35:00,247.8,248.06,247.75,248.06,4193.0,236.5514,236.7996,236.5037,236.7996,4193.0
2021-02-25 11:40:00,248.09,248.24,247.67,247.76,3987.0,236.8282,236.9714,236.4273,236.5132,3987.0
2021-02-25 11:45:00,247.68,247.84,247.59,247.84,3313.0,236.4368,236.5896,236.3509,236.5896,3313.0
2021-02-25 11:50:00,247.77,248.4,247.56,248.31,11371.0,236.5228,237.1242,236.3223,237.0382,11371.0
2021-02-25 11:55:00,248.26,248.57,248.13,248.57,6401.0,236.9905,237.2864,236.8664,237.2864,6401.0
2021-02-25 12:00:00,248.48,248.48,248.01,248.17,3841.0,237.2005,237.2005,236.7519,236.9046,3841.0
2021-02-25 12:05:00,248.13,248.4,248.02,248.4,1905.0,236.8664,237.1242,236.7614,237.1242,1905.0
2021-02-25 12:10:00,248.36,248.59,247.9,248.24,10645.0,237.086,237.3055,236.6469,236.9714,10645.0
2021-02-25 12:15:00,248.26,248.27,247.93,247.93,3110.0,236.9905,237.0001,236.6755,236.6755,3110.0
2021-02-25 12:20:00,247.82,248.06,247.58,247.92,5988.0,236.5705,236.7996,236.3414,236.666,5988.0
2021-02-25 12:25:00,247.66,247.72,247.33,247.52,5550.0,236.4178,236.475,236.1027,236.2841,5550.0
2021-02-25 12:30:00,247.46,247.46,246.9,247.19,5504.0,236.2268,236.2268,235.6923,235.9691,5504.0
2021-02-25 12:35:00,247.13,247.28,246.94,247.07,3664.0,235.9118,236.055,235.7304,235.8545,3664.0
2021-02-25 12:40:00,247.12,247.12,246.36,246.43,4662.0,235.9023,235.9023,235.1768,235.2436,4662.0
2021-02-25 12:45:00,246.48,246.82,246.16,246.53,5334.0,235.2913,235.6159,234.9858,235.339,5334.0
2021-02-25 12:50:00,246.45,246.45,245.44,245.44,19237.0,235.2627,235.2627,234.2985,234.2985,19237.0
2021-02-25 12:55:00,245.4,245.71,245.25,245.53,5381.0,234.2603,234.5563,234.1172,234.3844,5381.0
2021-02-25 13:00:00,245.38,245.48,244.57,244.98,7593.0,234.2413,234.3367,233.468,233.8594,7593.0
2021-02-25 13:05:00,245.04,245.33,244.71,245.26,4800.0,233.9167,234.1935,233.6017,234.1267,4800.0
2021-02-25 13:10:00,245.44,245.49,244.87,245.26,3402.0,234.2985,234.3463,233.7544,234.1267,3402.0
2021-02-25 13:15:00,245.32,245.8,245.02,245.8,3808.0,234.184,234.6422,233.8976,234.6422,3808.0
2021-02-25 13:20:00,245.81,246.39,245.73,246.32,9364.0,234.6517,235.2054,234.5754,235.1386,9364.0
2021-02-25 13:25:00,246.35,246.48,245.6,246.43,7820.0,235.1672,235.2913,234.4513,235.2436,7820.0
2021-02-25 13:30:00,246.15,246.39,245.73,245.84,3778.0,234.9763,235.2054,234.5754,234.6804,3778.0
2021-02-25 13:35:00,245.73,245.92,245.29,245.85,2127.0,234.5754,234.7567,234.1553,234.6899,2127.0
2021-02-25 13:40:00,245.95,246.49,245.89,246.16,3071.0,234.7854,235.3009,234.7281,234.9858,3071.0
2021-02-25 13:45:00,246.45,246.53,246.01,246.07,3100.0,235.2627,235.339,234.8427,234.8999,3100.0
2021-02-25 13:50:00,246.15,246.15,245.53,245.7,3240.0,234.9763,234.9763,234.3844,234.5467,3240.0
2021-02-25 13:55:00,245.55,246.11,245.5,245.71,5910.0,234.4035,234.9381,234.3558,234.5563,5910.0
2021-02-25 14:00:00,245.75,246.5,245.72,246.49,3815.0,234.5945,235.3104,234.5658,235.3009,3815.0
2021-02-25 14:05:00,246.47,246.64,246.36,246.47,4757.0,235.2818,235.4441,235.1768,235.2818,4757.0
2021-02-25 14:10:00,246.37,246.49,246.09,246.14,3506.0,235.1863,235.3009,234.919,234.9668,3506.0
2021-02-25 14:15:00,246.28,246.75,246.28,246.75,5071.0,235.1004,235.5491,235.1004,235.5491,5071.0
2021-02-25 14:20:00,246.91,247.3,246.71,247.19,6470.0,235.7018,236.0741,235.5109,235.9691,6470.0
2021-02-25 14:25:00,247.09,247.36,246.9,247.08,3705.0,235.8736,236.1314,235.6923,235.8641,3705.0
2021-02-25 14:30:00,246.92,246.92,246.38,246.5,6743.0,235.7113,235.7113,235.1959,235.3104,6743.0
2021-02-25 14:35:00,246.46,246.46,246.09,246.09,2100.0,235.2722,235.2722,234.919,234.919,2100.0
2021-02-25 14:40:00,246.01,246.41,246.01,246.31,3981.0,234.8427,235.2245,234.8427,235.129,3981.0
2021-02-25 14:45:00,246.31,246.4,245.81,245.81,3060.0,235.129,235.2149,234.6517,234.6517,3060.0
2021-02-25 14:50:00,245.91,246.37,245.82,245.89,4041.0,234.7472,235.1863,234.6613,234.7281,4041.0
2021-02-25 14:55:00,245.92,246.13,245.69,246.03,4252.0,234.7567,234.9572,234.5372,234.8617,4252.0
2021-02-25 15:00:00,245.88,246.13,245.8,245.87,3720.0,234.7186,234.9572,234.6422,234.709,3720.0
2021-02-25 15:05:00,245.84,245.85,245.36,245.48,6328.0,234.6804,234.6899,234.2222,234.3367,6328.0
2021-02-25 15:10:00,245.52,245.9,245.4,245.49,6366.0,234.3749,234.7376,234.2603,234.3463,6366.0
2021-02-25 15:15:00,245.43,245.55,245.08,245.15,5201.0,234.289,234.4035,233.9549,234.0217,5201.0
2021-02-25 15:20:00,245.21,245.23,244.77,244.77,6899.0,234.079,234.0981,233.6589,233.6589,6899.0
2021-02-25 15:25:00,244.89,245.24,244.88,244.92,6053.0,233.7735,234.1076,233.7639,233.8021,6053.0
2021-02-25 15:30:00,244.82,245.1,244.42,244.48,10181.0,233.7067,233.974,233.3248,233.3821,10181.0
2021-02-25 15:35:00,244.51,244.78,244.19,244.77,10846.0,233.4107,233.6685,233.1053,233.6589,10846.0
2021-02-25 15:40:00,244.72,245.21,244.46,245.11,12541.0,233.6112,234.079,233.363,233.9835,12541.0
2021-02-25 15:45:00,245.23,246.04,245.08,245.84,18771.0,234.0981,234.8713,233.9549,234.6804,18771.0
2021-02-25 15:50:00,245.94,246.11,245.26,246.11,22087.0,234.7758,234.9381,234.1267,234.9381,22087.0
2021-02-25 15:55:00,245.88,246.0,245.52,245.82,31293.0,234.7186,234.8331,234.3749,234.6613,31293.0
2021-02-26 09:30:00,247.34,247.34,245.45,245.54,18177.0,236.1123,236.1123,234.3081,234.394,18177.0
2021-02-26 09:35:00,246.55,246.56,244.77,245.18,6584.0,235.3581,235.3677,233.6589,234.0503,6584.0
2021-02-26 09:40:00,245.54,245.82,244.33,245.15,26923.0,234.394,234.6613,233.2389,234.0217,26923.0
2021-02-26 09:45:00,245.27,245.61,244.37,245.44,18726.0,234.1362,234.4608,233.2771,234.2985,18726.0
2021-02-26 09:50:00,245.46,246.68,245.4,246.37,5250.0,234.3176,235.4822,234.2603,235.1863,5250.0
2021-02-26 09:55:00,246.58,246.6,246.08,246.16,2364.0,235.3868,235.4059,234.9095,234.9858,2364.0
2021-02-26 10:00:00,245.5,246.22,245.5,245.78,6201.0,234.3558,235.0431,234.3558,234.6231,6201.0
2021-02-26 10:05:00,245.72,245.72,244.24,244.49,6833.0,234.5658,234.5658,233.153,233.3917,6833.0
2021-02-26 10:10:00,244.59,244.78,244.22,244.63,5974.0,233.4871,233.6685,233.1339,233.5253,5974.0
2021-02-26 10:15:00,244.33,244.43,243.2,243.49,5193.0,233.2389,233.3344,232.1602,232.437,5193.0
2021-02-26 10:20:00,243.4,243.63,243.0,243.33,3899.0,232.3511,232.5707,231.9693,232.2843,3899.0
2021-02-26 10:25:00,243.27,243.88,242.1,242.11,5604.0,232.227,232.8093,231.1101,231.1197,5604.0
2021-02-26 10:30:00,242.42,242.87,242.15,242.72,5222.0,231.4156,231.8452,231.1579,231.702,5222.0
2021-02-26 10:35:00,242.69,243.94,242.28,243.94,5948.0,231.6734,232.8666,231.282,232.8666,5948.0
2021-02-26 10:40:00,243.69,243.97,243.56,243.81,2921.0,232.628,232.8953,232.5039,232.7425,2921.0
2021-02-26 10:45:00,243.74,244.63,243.7,244.51,9020.0,232.6757,233.5253,232.6375,233.4107,9020.0
2021-02-26 10:50:00,244.45,244.67,243.88,244.06,4490.0,233.3535,233.5635,232.8093,232.9812,4490.0
2021-02-26 10:55:00,244.07,244.85,244.01,244.76,4696.0,232.9907,233.7353,232.9334,233.6494,4696.0
2021-02-26 11:00:00,244.73,245.33,244.7,244.98,5762.0,233.6208,234.1935,233.5921,233.8594,5762.0
2021-02-26 11:05:00,244.79,245.04,244.57,244.59,3235.0,233.678,233.9167,233.468,233.4871,3235.0
2021-02-26 11:10:00,244.68,244.7,243.62,244.13,6168.0,233.573,233.5921,232.5611,233.048,6168.0
2021-02-26 11:15:00,244.12,244.19,243.59,243.59,3240.0,233.0384,233.1053,232.5325,232.5325,3240.0
2021-02-26 11:20:00,243.73,243.86,243.16,243.16,3196.0,232.6662,232.7902,232.122,232.122,3196.0
2021-02-26 11:25:00,243.27,243.27,242.57,243.03,3390.0,232.227,232.227,231.5588,231.9979,3390.0
2021-02-26 11:30:00,242.94,244.08,242.94,244.08,2116.0,231.912,233.0003,231.912,233.0003,2116.0
2021-02-26 11:35:00,244.33,245.19,244.32,245.06,3741.0,233.2389,234.0599,233.2294,233.9358,3741.0
2021-02-26 11:40:00,245.17,245.33,244.71,244.72,2339.0,234.0408,234.1935,233.6017,233.6112,2339.0
2021-02-26 11:45:00,244.63,244.98,244.46,244.81,2737.0,233.5253,233.8594,233.363,233.6971,2737.0
2021-02-26 11:50:00,244.71,244.99,244.43,244.75,4517.0,233.6017,233.869,233.3344,233.6398,4517.0
2021-02-26 11:55:00,244.62,244.65,244.39,244.64,2938.0,233.5158,233.5444,233.2962,233.5348,2938.0
2021-02-26 12:00:00,244.67,244.86,244.12,244.73,5257.0,233.5635,233.7449,233.0384,233.6208,5257.0
2021-02-26 12:05:00,244.65,244.92,244.44,244.85,3952.0,233.5444,233.8021,233.3439,233.7353,3952.0
2021-02-26 12:10:00,244.79,245.69,244.79,245.69,6735.0,233.678,234.5372,233.678,234.5372,6735.0
2021-02-26 12:15:00,245.75,246.26,245.73,246.25,4841.0,234.5945,235.0813,234.5754,235.0718,4841.0
2021-02-26 12:20:00,246.27,246.51,246.2,246.29,5017.0,235.0909,235.32,235.024,235.1099,5017.0
2021-02-26 12:25:00,246.34,246.47,246.1,246.3,2963.0,235.1577,235.2818,234.9286,235.1195,2963.0
2021-02-26 12:30:00,246.39,246.51,246.25,246.43,2849.0,235.2054,235.32,235.0718,235.2436,2849.0
2021-02-26 12:35:00,246.49,246.64,245.93,245.99,3425.0,235.3009,235.4441,234.7663,234.8236,3425.0
2021-02-26 12:40:00,246.12,246.36,246.09,246.36,1749.0,234.9477,235.1768,234.919,235.1768,1749.0
2021-02-26 12:45:00,246.39,246.56,246.3,246.33,2989.0,235.2054,235.3677,235.1195,235.1481,2989.0
2021-02-26 12:50:00,246.31,246.62,246.12,246.18,5063.0,235.129,235.425,234.9477,235.0049,5063.0
2021-02-26 12:55:00,245.66,245.81,245.66,245.81,300.0,234.5085,234.6517,234.5085,234.6517,300.0
2021-02-26 13:00:00,245.89,245.91,245.47,245.73,2748.0,234.7281,234.7472,234.3272,234.5754,2748.0
2021-02-26 13:05:00,245.65,245.93,245.41,245.8,3254.0,234.499,234.7663,234.2699,234.6422,3254.0
2021-02-26 13:10:00,245.66,245.95,245.54,245.7,2114.0,234.5085,234.7854,234.394,234.5467,2114.0
2021-02-26 13:15:00,245.81,246.09,245.75,246.01,1100.0,234.6517,234.919,234.5945,234.8427,1100.0
2021-02-26 13:20:00,245.98,246.14,245.78,245.81,2980.0,234.814,234.9668,234.6231,234.6517,2980.0
2021-02-26 13:25:00,245.87,245.98,245.63,245.63,2508.0,234.709,234.814,234.4799,234.4799,2508.0
2021-02-26 13:30:00,245.56,245.76,245.06,245.26,3212.0,234.4131,234.604,233.9358,234.1267,3212.0
2021-02-26 13:35:00,245.32,245.39,245.09,245.21,2313.0,234.184,234.2508,233.9644,234.079,2313.0
2021-02-26 13:40:00,245.25,245.25,244.77,245.04,2237.0,234.1172,234.1172,233.6589,233.9167,2237.0
2021-02-26 13:45:00,245.12,245.12,244.37,244.41,2573.0,233.9931,233.9931,233.2771,233.3153,2573.0
2021-02-26 13:50:00,244.56,244.62,244.35,244.5,1402.0,233.4585,233.5158,233.258,233.4012,1402.0
2021-02-26 13:55:00,244.46,244.8,244.44,244.49,3261.0,233.363,233.6876,233.3439,233.3917,3261.0
2021-02-26 14:00:00,244.53,244.7,244.32,244.32,2624.0,233.4298,233.5921,233.2294,233.2294,2624.0
2021-02-26 14:05:00,244.11,244.37,243.93,244.23,3129.0,233.0289,233.2771,232.8571,233.1435,3129.0
2021-02-26 14:10:00,244.14,244.28,243.9,244.12,2965.0,233.0575,233.1912,232.8284,233.0384,2965.0
2021-02-26 14:15:00,244.01,244.22,243.35,243.39,8054.0,232.9334,233.1339,232.3034,232.3416,8054.0
2021-02-26 14:20:00,243.19,243.51,242.84,243.51,5586.0,232.1507,232.4561,231.8166,232.4561,5586.0
2021-02-26 14:25:00,243.47,243.54,242.94,242.94,7181.0,232.418,232.4848,231.912,231.912,7181.0
2021-02-26 14:30:00,242.89,243.22,242.64,243.06,13750.0,231.8643,232.1793,231.6256,232.0266,13750.0
2021-02-26 14:35:00,243.06,243.46,242.97,243.06,12947.0,232.0266,232.4084,231.9407,232.0266,12947.0
2021-02-26 14:40:00,243.08,243.17,242.74,242.99,6565.0,232.0457,232.1316,231.7211,231.9597,6565.0
2021-02-26 14:45:00,243.11,243.58,243.11,243.52,9919.0,232.0743,232.523,232.0743,232.4657,9919.0
2021-02-26 14:50:00,243.37,243.62,243.16,243.36,9243.0,232.3225,232.5611,232.122,232.3129,9243.0
2021-02-26 14:55:00,243.41,243.64,243.23,243.48,12875.0,232.3607,232.5802,232.1888,232.4275,12875.0
2021-02-26 15:00:00,243.48,244.13,243.48,244.13,4955.0,232.4275,233.048,232.4275,233.048,4955.0
2021-02-26 15:05:00,244.16,245.0,244.01,244.96,6367.0,233.0766,233.8785,232.9334,233.8403,6367.0
2021-02-26 15:10:00,244.89,244.91,244.3,244.3,6354.0,233.7735,233.7926,233.2103,233.2103,6354.0
2021-02-26 15:15:00,244.39,244.64,244.35,244.36,5243.0,233.2962,233.5348,233.258,233.2676,5243.0
2021-02-26 15:20:00,244.41,244.7,244.32,244.59,6499.0,233.3153,233.5921,233.2294,233.4871,6499.0
2021-02-26 15:25:00,244.42,244.52,244.0,244.0,5728.0,233.3248,233.4203,232.9239,232.9239,5728.0
2021-02-26 15:30:00,244.07,244.43,243.92,244.28,8530.0,232.9907,233.3344,232.8475,233.1912,8530.0
2021-02-26 15:35:00,244.21,244.25,243.76,243.76,8278.0,233.1244,233.1625,232.6948,232.6948,8278.0
2021-02-26 15:40:00,243.76,244.06,243.7,243.8,16254.0,232.6948,232.9812,232.6375,232.733,16254.0
2021-02-26 15:45:00,243.83,245.13,243.82,245.09,24853.0,232.7616,234.0026,232.7521,233.9644,24853.0
2021-02-26 15:50:00,244.91,244.96,244.07,244.07,25365.0,233.7926,233.8403,232.9907,232.9907,25365.0
2021-02-26 15:55:00,243.98,244.37,242.69,242.69,71999.0,232.9048,233.2771,231.6734,231.6734,71999.0
2021-03-01 09:30:00,245.3,247.83,245.3,246.46,23857.0,234.1649,236.58,234.1649,235.2722,23857.0
2021-03-01 09:35:00,246.46,247.12,246.29,246.85,5595.0,235.2722,235.9023,235.1099,235.6445,5595.0
2021-03-01 09:40:00,247.0,247.17,246.67,247.13,3973.0,235.7877,235.95,235.4727,235.9118,3973.0
2021-03-01 09:45:00,247.23,247.57,246.88,247.1,5137.0,236.0073,236.3318,235.6732,235.8832,5137.0
2021-03-01 09:50:00,247.15,247.33,246.74,246.77,6130.0,235.9309,236.1027,235.5395,235.5682,6130.0
2021-03-01 09:55:00,246.66,246.66,245.51,245.67,5177.0,235.4631,235.4631,234.3653,234.5181,5177.0
2021-03-01 10:00:00,245.53,246.63,245.53,246.08,5254.0,234.3844,235.4345,234.3844,234.9095,5254.0
2021-03-01 10:05:00,246.29,246.29,245.64,245.64,2197.0,235.1099,235.1099,234.4894,234.4894,2197.0
2021-03-01 10:10:00,245.61,245.7,245.32,245.34,6477.0,234.4608,234.5467,234.184,234.2031,6477.0
2021-03-01 10:15:00,245.56,246.48,245.56,246.04,5871.0,234.4131,235.2913,234.4131,234.8713,5871.0
2021-03-01 10:20:00,245.98,246.05,245.39,245.87,6637.0,234.814,234.8808,234.2508,234.709,6637.0
2021-03-01 10:25:00,245.58,245.85,245.25,245.25,5912.0,234.4322,234.6899,234.1172,234.1172,5912.0
2021-03-01 10:30:00,245.39,246.27,245.24,246.13,7816.0,234.2508,235.0909,234.1076,234.9572,7816.0
2021-03-01 10:35:00,246.19,246.66,246.14,246.37,5838.0,235.0145,235.4631,234.9668,235.1863,5838.0
2021-03-01 10:40:00,246.3,246.36,245.39,245.79,6645.0,235.1195,235.1768,234.2508,234.6326,6645.0
2021-03-01 10:45:00,245.85,246.09,245.73,245.88,5127.0,234.6899,234.919,234.5754,234.7186,5127.0
2021-03-01 10:50:00,245.89,246.0,245.57,245.62,7011.0,234.7281,234.8331,234.4226,234.4704,7011.0
2021-03-01 10:55:00,245.53,245.72,245.33,245.61,6871.0,234.3844,234.5658,234.1935,234.4608,6871.0
2021-03-01 11:00:00,245.74,245.81,245.07,245.07,5086.0,234.5849,234.6517,233.9453,233.9453,5086.0
2021-03-01 11:05:00,245.05,245.52,244.95,245.52,3601.0,233.9262,234.3749,233.8308,234.3749,3601.0
2021-03-01 11:10:00,245.4,245.67,245.35,245.55,3166.0,234.2603,234.5181,234.2126,234.4035,3166.0
2021-03-01 11:15:00,245.63,245.69,245.37,245.66,5178.0,234.4799,234.5372,234.2317,234.5085,5178.0
2021-03-01 11:20:00,245.71,245.8,245.52,245.78,5492.0,234.5563,234.6422,234.3749,234.6231,5492.0
2021-03-01 11:25:00,245.75,245.77,245.08,245.25,3601.0,234.5945,234.6135,233.9549,234.1172,3601.0
2021-03-01 11:30:00,245.26,245.26,245.04,245.04,4696.0,234.1267,234.1267,233.9167,233.9167,4696.0
2021-03-01 11:35:00,245.05,245.47,244.97,245.39,4842.0,233.9262,234.3272,233.8499,234.2508,4842.0
2021-03-01 11:40:00,245.46,245.74,245.46,245.49,2356.0,234.3176,234.5849,234.3176,234.3463,2356.0
2021-03-01 11:45:00,245.56,245.56,245.22,245.22,4115.0,234.4131,234.4131,234.0885,234.0885,4115.0
2021-03-01 11:50:00,245.22,245.66,245.03,245.65,6216.0,234.0885,234.5085,233.9071,234.499,6216.0
2021-03-01 11:55:00,245.68,245.69,245.47,245.66,3887.0,234.5276,234.5372,234.3272,234.5085,3887.0
2021-03-01 12:00:00,245.66,246.19,245.62,246.18,3108.0,234.5085,235.0145,234.4704,235.0049,3108.0
2021-03-01 12:05:00,246.14,246.29,245.72,245.72,6457.0,234.9668,235.1099,234.5658,234.5658,6457.0
2021-03-01 12:10:00,245.73,245.92,245.63,245.86,5219.0,234.5754,234.7567,234.4799,234.6995,5219.0
2021-03-01 12:15:00,245.84,246.16,245.72,245.95,6881.0,234.6804,234.9858,234.5658,234.7854,6881.0
2021-03-01 12:20:00,245.84,246.19,245.75,246.19,4080.0,234.6804,235.0145,234.5945,235.0145,4080.0
2021-03-01 12:25:00,246.19,246.49,246.09,246.34,4588.0,235.0145,235.3009,234.919,235.1577,4588.0
2021-03-01 12:30:00,246.42,246.61,246.34,246.61,4806.0,235.234,235.4154,235.1577,235.4154,4806.0
2021-03-01 12:35:00,246.52,246.61,245.9,246.04,5292.0,235.3295,235.4154,234.7376,234.8713,5292.0
2021-03-01 12:40:00,245.94,246.4,245.76,246.4,8984.0,234.7758,235.2149,234.604,235.2149,8984.0
2021-03-01 12:45:00,246.4,246.4,246.13,246.3,2967.0,235.2149,235.2149,234.9572,235.1195,2967.0
2021-03-01 12:50:00,246.36,246.36,246.05,246.05,3788.0,235.1768,235.1768,234.8808,234.8808,3788.0
2021-03-01 12:55:00,246.09,246.31,246.0,246.04,4865.0,234.919,235.129,234.8331,234.8713,4865.0
2021-03-01 13:00:00,246.1,246.1,245.86,245.86,1728.0,234.9286,234.9286,234.6995,234.6995,1728.0
2021-03-01 13:05:00,245.98,246.31,245.97,246.28,1200.0,234.814,235.129,234.8045,235.1004,1200.0
2021-03-01 13:10:00,246.09,246.09,245.86,245.86,2100.0,234.919,234.919,234.6995,234.6995,2100.0
2021-03-01 13:15:00,245.8,245.9,245.31,245.31,4869.0,234.6422,234.7376,234.1744,234.1744,4869.0
2021-03-01 13:20:00,245.3,245.91,245.3,245.91,2850.0,234.1649,234.7472,234.1649,234.7472,2850.0
2021-03-01 13:25:00,245.88,245.9,245.77,245.87,2000.0,234.7186,234.7376,234.6135,234.709,2000.0
2021-03-01 13:30:00,246.01,246.38,245.96,246.37,2278.0,234.8427,235.1959,234.7949,235.1863,2278.0
2021-03-01 13:35:00,246.42,246.79,246.42,246.79,2000.0,235.234,235.5872,235.234,235.5872,2000.0
2021-03-01 13:40:00,246.84,246.85,246.61,246.67,3900.0,235.635,235.6445,235.4154,235.4727,3900.0
2021-03-01 13:45:00,246.71,246.78,246.67,246.69,2329.0,235.5109,235.5777,235.4727,235.4918,2329.0
2021-03-01 13:50:00,246.64,246.88,246.64,246.69,1620.0,235.4441,235.6732,235.4441,235.4918,1620.0
2021-03-01 13:55:00,246.73,246.73,246.57,246.63,1512.0,235.53,235.53,235.3772,235.4345,1512.0
2021-03-01 14:00:00,246.68,246.95,246.68,246.94,2102.0,235.4822,235.74,235.4822,235.7304,2102.0
2021-03-01 14:05:00,246.89,247.18,246.73,246.96,6583.0,235.6827,235.9595,235.53,235.7495,6583.0
2021-03-01 14:10:00,246.93,246.93,246.66,246.76,2450.0,235.7209,235.7209,235.4631,235.5586,2450.0
2021-03-01 14:15:00,246.65,246.81,246.54,246.8,1546.0,235.4536,235.6063,235.3486,235.5968,1546.0
2021-03-01 14:20:00,246.8,246.97,246.65,246.96,1236.0,235.5968,235.7591,235.4536,235.7495,1236.0
2021-03-01 14:25:00,246.9,246.92,246.61,246.7,1859.0,235.6923,235.7113,235.4154,235.5013,1859.0
2021-03-01 14:30:00,246.77,246.86,246.69,246.8,1927.0,235.5682,235.6541,235.4918,235.5968,1927.0
2021-03-01 14:35:00,246.75,246.91,246.61,246.65,3740.0,235.5491,235.7018,235.4154,235.4536,3740.0
2021-03-01 14:40:00,246.61,246.66,246.22,246.35,7609.0,235.4154,235.4631,235.0431,235.1672,7609.0
2021-03-01 14:45:00,246.24,246.43,245.97,246.23,7512.0,235.0622,235.2436,234.8045,235.0527,7512.0
2021-03-01 14:50:00,246.31,246.55,246.31,246.43,1500.0,235.129,235.3581,235.129,235.2436,1500.0
2021-03-01 14:55:00,246.43,246.43,245.98,246.01,6317.0,235.2436,235.2436,234.814,234.8427,6317.0
2021-03-01 15:00:00,246.13,246.36,245.92,246.29,8467.0,234.9572,235.1768,234.7567,235.1099,8467.0
2021-03-01 15:05:00,246.27,246.27,246.03,246.03,3720.0,235.0909,235.0909,234.8617,234.8617,3720.0
2021-03-01 15:10:00,246.03,246.11,245.89,246.06,7020.0,234.8617,234.9381,234.7281,234.8904,7020.0
2021-03-01 15:15:00,246.06,246.18,246.0,246.15,12721.0,234.8904,235.0049,234.8331,234.9763,12721.0
2021-03-01 15:20:00,246.11,246.23,246.11,246.21,1620.0,234.9381,235.0527,234.9381,235.0336,1620.0
2021-03-01 15:25:00,246.23,246.51,246.21,246.51,4300.0,235.0527,235.32,235.0336,235.32,4300.0
2021-03-01 15:30:00,246.55,246.59,246.09,246.1,6831.0,235.3581,235.3963,234.919,234.9286,6831.0
2021-03-01 15:35:00,246.11,246.19,245.7,245.75,7687.0,234.9381,235.0145,234.5467,234.5945,7687.0
2021-03-01 15:40:00,245.79,246.11,245.78,246.11,6512.0,234.6326,234.9381,234.6231,234.9381,6512.0
2021-03-01 15:45:00,246.08,246.08,245.68,245.69,16657.0,234.9095,234.9095,234.5276,234.5372,16657.0
2021-03-01 15:50:00,245.69,245.92,245.5,245.79,24535.0,234.5372,234.7567,234.3558,234.6326,24535.0
2021-03-01 15:55:00,245.8,245.91,245.27,245.82,54369.0,234.6422,234.7472,234.1362,234.6613,54369.0
2021-03-02 09:30:00,247.06,247.17,246.31,246.51,20037.0,235.845,235.95,235.129,235.32,20037.0
2021-03-02 09:35:00,246.41,246.86,246.01,246.58,5335.0,235.2245,235.6541,234.8427,235.3868,5335.0
2021-03-02 09:40:00,246.63,247.01,245.87,246.08,7746.0,235.4345,235.7973,234.709,234.9095,7746.0
2021-03-02 09:45:00,246.02,246.02,245.05,245.38,5418.0,234.8522,234.8522,233.9262,234.2413,5418.0
2021-03-02 09:50:00,245.22,245.82,245.19,245.63,4975.0,234.0885,234.6613,234.0599,234.4799,4975.0
2021-03-02 09:55:00,245.64,246.21,245.37,245.97,6796.0,234.4894,235.0336,234.2317,234.8045,6796.0
2021-03-02 10:00:00,245.97,245.97,244.95,245.37,4454.0,234.8045,234.8045,233.8308,234.2317,4454.0
2021-03-02 10:05:00,245.36,245.36,244.69,244.69,8638.0,234.2222,234.2222,233.5826,233.5826,8638.0
2021-03-02 10:10:00,244.67,244.9,244.24,244.41,8340.0,233.5635,233.783,233.153,233.3153,8340.0
2021-03-02 10:15:00,244.29,245.33,244.28,245.14,3518.0,233.2007,234.1935,233.1912,234.0121,3518.0
2021-03-02 10:20:00,245.1,245.31,244.25,244.25,5097.0,233.974,234.1744,233.1625,233.1625,5097.0
2021-03-02 10:25:00,244.42,244.56,243.51,243.51,8133.0,233.3248,233.4585,232.4561,232.4561,8133.0
2021-03-02 10:30:00,243.71,244.22,243.54,244.04,6865.0,232.6471,233.1339,232.4848,232.9621,6865.0
2021-03-02 10:35:00,243.94,244.29,243.71,243.89,8420.0,232.8666,233.2007,232.6471,232.8189,8420.0
2021-03-02 10:40:00,243.89,244.64,243.89,244.24,5890.0,232.8189,233.5348,232.8189,233.153,5890.0
2021-03-02 10:45:00,244.07,244.32,243.78,244.21,5286.0,232.9907,233.2294,232.7139,233.1244,5286.0
2021-03-02 10:50:00,244.2,244.74,244.2,244.7,2860.0,233.1148,233.6303,233.1148,233.5921,2860.0
2021-03-02 10:55:00,244.85,244.85,244.45,244.56,4632.0,233.7353,233.7353,233.3535,233.4585,4632.0
2021-03-02 11:00:00,244.48,244.56,243.93,244.28,7377.0,233.3821,233.4585,232.8571,233.1912,7377.0
2021-03-02 11:05:00,244.28,244.82,244.28,244.81,3977.0,233.1912,233.7067,233.1912,233.6971,3977.0
2021-03-02 11:10:00,244.91,245.04,244.63,244.64,7692.0,233.7926,233.9167,233.5253,233.5348,7692.0
2021-03-02 11:15:00,244.59,244.63,243.83,244.01,6096.0,233.4871,233.5253,232.7616,232.9334,6096.0
2021-03-02 11:20:00,244.01,244.14,243.7,243.8,9140.0,232.9334,233.0575,232.6375,232.733,9140.0
2021-03-02 11:25:00,243.87,244.41,243.8,244.27,4002.0,232.7998,233.3153,232.733,233.1816,4002.0
2021-03-02 11:30:00,244.22,244.26,243.82,243.93,6042.0,233.1339,233.1721,232.7521,232.8571,6042.0
2021-03-02 11:35:00,243.97,244.6,243.87,244.6,3070.0,232.8953,233.4967,232.7998,233.4967,3070.0
2021-03-02 11:40:00,244.47,244.47,244.08,244.33,3945.0,233.3726,233.3726,233.0003,233.2389,3945.0
2021-03-02 11:45:00,244.34,244.53,244.34,244.53,3304.0,233.2485,233.4298,233.2485,233.4298,3304.0
2021-03-02 11:50:00,244.54,245.14,244.47,245.14,3436.0,233.4394,234.0121,233.3726,234.0121,3436.0
2021-03-02 11:55:00,245.15,245.15,244.61,244.79,2298.0,234.0217,234.0217,233.5062,233.678,2298.0
2021-03-02 12:00:00,244.65,245.26,244.64,244.99,15041.0,233.5444,234.1267,233.5348,233.869,15041.0
2021-03-02 12:05:00,245.18,245.33,244.93,245.09,3578.0,234.0503,234.1935,233.8117,233.9644,3578.0
2021-03-02 12:10:00,245.05,245.13,244.85,244.87,2317.0,233.9262,234.0026,233.7353,233.7544,2317.0
2021-03-02 12:15:00,244.93,245.36,244.83,245.29,5280.0,233.8117,234.2222,233.7162,234.1553,5280.0
2021-03-02 12:20:00,245.3,245.44,245.29,245.41,9457.0,234.1649,234.2985,234.1553,234.2699,9457.0
2021-03-02 12:25:00,245.4,245.44,245.08,245.09,5514.0,234.2603,234.2985,233.9549,233.9644,5514.0
2021-03-02 12:30:00,245.07,245.34,245.07,245.27,2926.0,233.9453,234.2031,233.9453,234.1362,2926.0
2021-03-02 12:35:00,245.26,245.59,245.19,245.49,3531.0,234.1267,234.4417,234.0599,234.3463,3531.0
2021-03-02 12:40:00,245.47,245.67,245.44,245.59,3158.0,234.3272,234.5181,234.2985,234.4417,3158.0
2021-03-02 12:45:00,245.58,245.61,245.41,245.48,3583.0,234.4322,234.4608,234.2699,234.3367,3583.0
2021-03-02 12:50:00,245.6,245.6,245.4,245.45,3124.0,234.4513,234.4513,234.2603,234.3081,3124.0
2021-03-02 12:55:00,245.36,245.38,245.16,245.17,2110.0,234.2222,234.2413,234.0312,234.0408,2110.0
2021-03-02 13:00:00,245.21,245.72,245.21,245.62,3494.0,234.079,234.5658,234.079,234.4704,3494.0
2021-03-02 13:05:00,245.7,245.7,245.45,245.68,4085.0,234.5467,234.5467,234.3081,234.5276,4085.0
2021-03-02 13:10:00,245.78,246.06,245.73,246.06,3496.0,234.6231,234.8904,234.5754,234.8904,3496.0
2021-03-02 13:15:00,246.15,246.15,245.98,246.0,3000.0,234.9763,234.9763,234.814,234.8331,3000.0
2021-03-02 13:20:00,245.91,245.99,245.74,245.88,1894.0,234.7472,234.8236,234.5849,234.7186,1894.0
2021-03-02 13:25:00,245.83,246.13,245.81,246.07,2114.0,234.6708,234.9572,234.6517,234.8999,2114.0
2021-03-02 13:30:00,246.02,246.38,246.02,246.36,2164.0,234.8522,235.1959,234.8522,235.1768,2164.0
2021-03-02 13:35:00,246.37,246.73,246.37,246.58,5918.0,235.1863,235.53,235.1863,235.3868,5918.0
2021-03-02 13:40:00,246.55,246.7,246.21,246.59,7939.0,235.3581,235.5013,235.0336,235.3963,7939.0
2021-03-02 13:45:00,246.54,246.54,246.36,246.53,2967.0,235.3486,235.3486,235.1768,235.339,2967.0
2021-03-02 13:50:00,246.47,246.74,246.46,246.74,2172.0,235.2818,235.5395,235.2722,235.5395,2172.0
2021-03-02 13:55:00,246.78,246.87,246.64,246.69,3293.0,235.5777,235.6636,235.4441,235.4918,3293.0
2021-03-02 14:00:00,246.73,246.83,246.61,246.8,3750.0,235.53,235.6254,235.4154,235.5968,3750.0
2021-03-02 14:05:00,246.95,246.98,246.67,246.67,3362.0,235.74,235.7686,235.4727,235.4727,3362.0
2021-03-02 14:10:00,246.7,246.73,246.41,246.41,2893.0,235.5013,235.53,235.2245,235.2245,2893.0
2021-03-02 14:15:00,246.4,246.46,246.33,246.33,3710.0,235.2149,235.2722,235.1481,235.1481,3710.0
2021-03-02 14:20:00,246.35,246.35,246.18,246.25,20392.0,235.1672,235.1672,235.0049,235.0718,20392.0
2021-03-02 14:25:00,246.25,246.26,245.94,245.95,4639.0,235.0718,235.0813,234.7758,234.7854,4639.0
2021-03-02 14:30:00,245.95,246.19,245.4,245.91,15078.0,234.7854,235.0145,234.2603,234.7472,15078.0
2021-03-02 14:35:00,246.17,246.37,245.97,246.13,3379.0,234.9954,235.1863,234.8045,234.9572,3379.0
2021-03-02 14:40:00,246.19,246.42,246.19,246.38,3132.0,235.0145,235.234,235.0145,235.1959,3132.0
2021-03-02 14:45:00,246.41,246.6,246.35,246.6,2217.0,235.2245,235.4059,235.1672,235.4059,2217.0
2021-03-02 14:50:00,246.62,246.67,246.53,246.62,4090.0,235.425,235.4727,235.339,235.425,4090.0
2021-03-02 14:55:00,246.63,246.65,246.32,246.38,5056.0,235.4345,235.4536,235.1386,235.1959,5056.0
2021-03-02 15:00:00,246.34,246.6,246.32,246.52,4436.0,235.1577,235.4059,235.1386,235.3295,4436.0
2021-03-02 15:05:00,246.48,246.65,246.4,246.52,3834.0,235.2913,235.4536,235.2149,235.3295,3834.0
2021-03-02 15:10:00,246.5,246.5,246.33,246.37,3950.0,235.3104,235.3104,235.1481,235.1863,3950.0
2021-03-02 15:15:00,246.33,246.38,246.0,246.11,4799.0,235.1481,235.1959,234.8331,234.9381,4799.0
2021-03-02 15:20:00,246.03,246.27,246.03,246.27,4533.0,234.8617,235.0909,234.8617,235.0909,4533.0
2021-03-02 15:25:00,246.31,246.33,246.01,246.09,6882.0,235.129,235.1481,234.8427,234.919,6882.0
2021-03-02 15:30:00,246.13,246.62,246.04,246.41,6879.0,234.9572,235.425,234.8713,235.2245,6879.0
2021-03-02 15:35:00,246.49,246.49,246.07,246.13,6645.0,235.3009,235.3009,234.8999,234.9572,6645.0
2021-03-02 15:40:00,246.07,246.36,245.91,246.2,19223.0,234.8999,235.1768,234.7472,235.024,19223.0
2021-03-02 15:45:00,246.16,246.32,245.75,246.02,17815.0,234.9858,235.1386,234.5945,234.8522,17815.0
2021-03-02 15:50:00,246.09,246.53,246.04,246.31,20753.0,234.919,235.339,234.8713,235.129,20753.0
2021-03-02 15:55:00,246.25,246.41,245.33,245.39,97007.0,235.0718,235.2245,234.1935,234.2508,97007.0
2021-03-03 09:30:00,244.1,244.96,243.64,244.72,15074.0,233.0194,233.8403,232.5802,233.6112,15074.0
2021-03-03 09:35:00,245.03,245.05,244.16,244.16,4495.0,233.9071,233.9262,233.0766,233.0766,4495.0
2021-03-03 09:40:00,243.91,244.73,243.45,244.73,1719.0,232.838,233.6208,232.3989,233.6208,1719.0
2021-03-03 09:45:00,244.32,244.7,243.78,244.5,5286.0,233.2294,233.5921,232.7139,233.4012,5286.0
2021-03-03 09:50:00,244.67,244.93,244.3,244.3,2889.0,233.5635,233.8117,233.2103,233.2103,2889.0
2021-03-03 09:55:00,244.29,244.35,243.2,243.21,3815.0,233.2007,233.258,232.1602,232.1698,3815.0
2021-03-03 10:00:00,243.22,243.46,242.91,243.38,4322.0,232.1793,232.4084,231.8834,232.332,4322.0
2021-03-03 10:05:00,243.31,243.85,243.22,243.65,5596.0,232.2652,232.7807,232.1793,232.5898,5596.0
2021-03-03 10:10:00,243.48,243.51,242.94,243.14,4851.0,232.4275,232.4561,231.912,232.1029,4851.0
2021-03-03 10:15:00,243.08,243.08,242.64,243.05,3553.0,232.0457,232.0457,231.6256,232.017,3553.0
2021-03-03 10:20:00,242.95,243.64,242.95,243.64,5109.0,231.9216,232.5802,231.9216,232.5802,5109.0
2021-03-03 10:25:00,243.54,243.78,243.29,243.29,6754.0,232.4848,232.7139,232.2461,232.2461,6754.0
2021-03-03 10:30:00,243.21,243.64,242.8,243.5,5817.0,232.1698,232.5802,231.7784,232.4466,5817.0
2021-03-03 10:35:00,243.38,243.46,243.0,243.09,3339.0,232.332,232.4084,231.9693,232.0552,3339.0
2021-03-03 10:40:00,243.09,243.11,242.58,242.58,3116.0,232.0552,232.0743,231.5684,231.5684,3116.0
2021-03-03 10:45:00,242.44,243.04,242.42,242.5,3158.0,231.4347,232.0075,231.4156,231.492,3158.0
2021-03-03 10:50:00,242.43,242.81,242.34,242.81,4633.0,231.4252,231.7879,231.3392,231.7879,4633.0
2021-03-03 10:55:00,242.81,243.55,242.71,243.44,7139.0,231.7879,232.4943,231.6925,232.3893,7139.0
2021-03-03 11:00:00,243.36,243.67,243.27,243.56,3755.0,232.3129,232.6089,232.227,232.5039,3755.0
2021-03-03 11:05:00,243.56,244.24,243.49,243.84,24790.0,232.5039,233.153,232.437,232.7712,24790.0
2021-03-03 11:10:00,243.73,243.76,243.13,243.29,4581.0,232.6662,232.6948,232.0934,232.2461,4581.0
2021-03-03 11:15:00,243.21,244.03,242.96,243.92,3761.0,232.1698,232.9525,231.9311,232.8475,3761.0
2021-03-03 11:20:00,243.92,244.26,243.91,244.19,2878.0,232.8475,233.1721,232.838,233.1053,2878.0
2021-03-03 11:25:00,244.24,244.48,243.98,244.43,4835.0,233.153,233.3821,232.9048,233.3344,4835.0
2021-03-03 11:30:00,244.42,244.53,244.28,244.43,3653.0,233.3248,233.4298,233.1912,233.3344,3653.0
2021-03-03 11:35:00,244.41,244.58,244.08,244.22,3846.0,233.3153,233.4776,233.0003,233.1339,3846.0
2021-03-03 11:40:00,244.23,244.23,243.81,243.94,2713.0,233.1435,233.1435,232.7425,232.8666,2713.0
2021-03-03 11:45:00,243.95,244.16,243.95,244.13,2974.0,232.8762,233.0766,232.8762,233.048,2974.0
2021-03-03 11:50:00,244.04,244.25,244.04,244.2,3602.0,232.9621,233.1625,232.9621,233.1148,3602.0
2021-03-03 11:55:00,244.3,244.52,244.24,244.31,4364.0,233.2103,233.4203,233.153,233.2198,4364.0
2021-03-03 12:00:00,244.19,244.25,244.17,244.19,2188.0,233.1053,233.1625,233.0862,233.1053,2188.0
2021-03-03 12:05:00,244.18,244.38,244.18,244.24,3773.0,233.0957,233.2866,233.0957,233.153,3773.0
2021-03-03 12:10:00,244.21,244.23,243.99,244.15,5054.0,233.1244,233.1435,232.9143,233.0671,5054.0
2021-03-03 12:15:00,244.06,244.16,243.93,243.97,5098.0,232.9812,233.0766,232.8571,232.8953,5098.0
2021-03-03 12:20:00,243.97,243.97,243.48,243.49,2844.0,232.8953,232.8953,232.4275,232.437,2844.0
2021-03-03 12:25:00,243.61,243.61,243.49,243.6,1609.0,232.5516,232.5516,232.437,232.5421,1609.0
2021-03-03 12:30:00,243.72,243.78,243.6,243.69,3970.0,232.6566,232.7139,232.5421,232.628,3970.0
2021-03-03 12:35:00,243.74,243.76,243.55,243.71,3295.0,232.6757,232.6948,232.4943,232.6471,3295.0
2021-03-03 12:40:00,243.64,243.7,243.51,243.62,3855.0,232.5802,232.6375,232.4561,232.5611,3855.0
2021-03-03 12:45:00,243.58,244.29,243.54,244.19,3705.0,232.523,233.2007,232.4848,233.1053,3705.0
2021-03-03 12:50:00,244.25,244.28,243.95,243.95,2716.0,233.1625,233.1912,232.8762,232.8762,2716.0
2021-03-03 12:55:00,243.91,244.04,243.77,243.85,2945.0,232.838,232.9621,232.7043,232.7807,2945.0
2021-03-03 13:00:00,243.74,243.81,243.4,243.43,3526.0,232.6757,232.7425,232.3511,232.3798,3526.0
2021-03-03 13:05:00,243.42,243.51,243.17,243.24,2605.0,232.3702,232.4561,232.1316,232.1984,2605.0
2021-03-03 13:10:00,243.21,243.47,243.21,243.38,2568.0,232.1698,232.418,232.1698,232.332,2568.0
2021-03-03 13:15:00,243.36,243.97,243.36,243.9,2460.0,232.3129,232.8953,232.3129,232.8284,2460.0
2021-03-03 13:20:00,243.92,244.01,243.76,243.91,1599.0,232.8475,232.9334,232.6948,232.838,1599.0
2021-03-03 13:25:00,243.92,244.03,243.84,243.86,3179.0,232.8475,232.9525,232.7712,232.7902,3179.0
2021-03-03 13:30:00,243.74,243.83,243.51,243.69,2951.0,232.6757,232.7616,232.4561,232.628,2951.0
2021-03-03 13:35:00,243.58,243.98,243.57,243.78,2449.0,232.523,232.9048,232.5134,232.7139,2449.0
2021-03-03 13:40:00,243.74,243.74,243.49,243.55,2826.0,232.6757,232.6757,232.437,232.4943,2826.0
2021-03-03 13:45:00,243.54,243.57,243.33,243.37,2301.0,232.4848,232.5134,232.2843,232.3225,2301.0
2021-03-03 13:50:00,243.5,243.61,243.36,243.39,3349.0,232.4466,232.5516,232.3129,232.3416,3349.0
2021-03-03 13:55:00,243.29,243.67,243.26,243.67,2859.0,232.2461,232.6089,232.2175,232.6089,2859.0
2021-03-03 14:00:00,243.69,244.01,243.68,243.69,5194.0,232.628,232.9334,232.6184,232.628,5194.0
2021-03-03 14:05:00,243.76,243.88,243.52,243.56,5423.0,232.6948,232.8093,232.4657,232.5039,5423.0
2021-03-03 14:10:00,243.61,243.89,243.58,243.75,2802.0,232.5516,232.8189,232.523,232.6852,2802.0
2021-03-03 14:15:00,243.58,243.66,243.38,243.41,4639.0,232.523,232.5993,232.332,232.3607,4639.0
2021-03-03 14:20:00,243.34,243.52,243.18,243.37,3998.0,232.2939,232.4657,232.1411,232.3225,3998.0
2021-03-03 14:25:00,243.29,243.86,243.29,243.55,4772.0,232.2461,232.7902,232.2461,232.4943,4772.0
2021-03-03 14:30:00,243.56,243.56,242.71,242.71,5140.0,232.5039,232.5039,231.6925,231.6925,5140.0
2021-03-03 14:35:00,242.83,243.34,242.81,243.04,3339.0,231.807,232.2939,231.7879,232.0075,3339.0
2021-03-03 14:40:00,243.07,243.34,243.02,243.02,4962.0,232.0361,232.2939,231.9884,231.9884,4962.0
2021-03-03 14:45:00,242.93,243.14,242.65,242.98,4527.0,231.9025,232.1029,231.6352,231.9502,4527.0
2021-03-03 14:50:00,243.11,243.28,242.82,243.27,3580.0,232.0743,232.2366,231.7975,232.227,3580.0
2021-03-03 14:55:00,243.18,243.49,243.08,243.39,5434.0,232.1411,232.437,232.0457,232.3416,5434.0
2021-03-03 15:00:00,243.26,243.36,243.08,243.2,3470.0,232.2175,232.3129,232.0457,232.1602,3470.0
2021-03-03 15:05:00,243.28,243.82,243.28,243.74,5484.0,232.2366,232.7521,232.2366,232.6757,5484.0
2021-03-03 15:10:00,243.74,243.98,243.39,243.39,5907.0,232.6757,232.9048,232.3416,232.3416,5907.0
2021-03-03 15:15:00,243.42,243.42,243.22,243.29,4785.0,232.3702,232.3702,232.1793,232.2461,4785.0
2021-03-03 15:20:00,243.24,243.24,242.91,243.15,5684.0,232.1984,232.1984,231.8834,232.1125,5684.0
2021-03-03 15:25:00,243.22,243.41,242.98,243.28,5017.0,232.1793,232.3607,231.9502,232.2366,5017.0
2021-03-03 15:30:00,243.29,243.38,242.87,242.87,4870.0,232.2461,232.332,231.8452,231.8452,4870.0
2021-03-03 15:35:00,242.84,243.01,242.57,242.73,4529.0,231.8166,231.9788,231.5588,231.7115,4529.0
2021-03-03 15:40:00,242.62,243.09,242.56,242.8,4881.0,231.6065,232.0552,231.5493,231.7784,4881.0
2021-03-03 15:45:00,242.74,243.75,242.74,243.75,21984.0,231.7211,232.6852,231.7211,232.6852,21984.0
2021-03-03 15:50:00,243.75,244.06,243.24,243.39,42428.0,232.6852,232.9812,232.1984,232.3416,42428.0
2021-03-03 15:55:00,243.38,243.59,242.87,242.88,75255.0,232.332,232.5325,231.8452,231.8547,75255.0
2021-03-04 09:30:00,242.79,243.0,241.58,241.58,17054.0,231.7688,231.9693,230.6137,230.6137,17054.0
2021-03-04 09:35:00,241.58,242.74,241.29,242.74,7100.0,230.6137,231.7211,230.3369,231.7211,7100.0
2021-03-04 09:40:00,242.8,242.94,242.12,242.94,4600.0,231.7784,231.912,231.1292,231.912,4600.0
2021-03-04 09:45:00,242.76,243.21,241.82,241.95,12228.0,231.7402,232.1698,230.8429,230.967,12228.0
2021-03-04 09:50:00,241.81,241.93,241.22,241.56,6211.0,230.8333,230.9479,230.2701,230.5947,6211.0
2021-03-04 09:55:00,241.44,241.59,240.7,241.43,15160.0,230.4801,230.6233,229.7737,230.4706,15160.0
2021-03-04 10:00:00,241.48,241.9,240.78,240.78,7577.0,230.5183,230.9192,229.8501,229.8501,7577.0
2021-03-04 10:05:00,240.97,241.18,240.48,241.0,12977.0,230.0314,230.2319,229.5637,230.0601,12977.0
2021-03-04 10:10:00,240.9,241.08,240.48,240.75,8112.0,229.9646,230.1364,229.5637,229.8214,8112.0
2021-03-04 10:15:00,240.64,240.95,239.76,240.13,13291.0,229.7164,230.0123,228.8764,229.2296,13291.0
2021-03-04 10:20:00,240.2,241.0,240.12,240.86,3755.0,229.2964,230.0601,229.22,229.9264,3755.0
2021-03-04 10:25:00,240.64,241.02,240.45,240.57,4051.0,229.7164,230.0792,229.535,229.6496,4051.0
2021-03-04 10:30:00,240.67,240.68,239.9,239.96,4765.0,229.7451,229.7546,229.01,229.0673,4765.0
2021-03-04 10:35:00,239.84,240.41,239.81,240.34,8202.0,228.9527,229.4969,228.9241,229.43,8202.0
2021-03-04 10:40:00,240.0,240.44,239.9,240.22,5575.0,229.1055,229.5255,229.01,229.3155,5575.0
2021-03-04 10:45:00,240.47,240.92,240.41,240.92,3887.0,229.5541,229.9837,229.4969,229.9837,3887.0
2021-03-04 10:50:00,240.8,240.8,239.96,240.44,4322.0,229.8692,229.8692,229.0673,229.5255,4322.0
2021-03-04 10:55:00,240.25,240.68,239.91,240.43,6725.0,229.3441,229.7546,229.0196,229.516,6725.0
2021-03-04 11:00:00,240.47,241.15,240.46,241.06,6248.0,229.5541,230.2033,229.5446,230.1174,6248.0
2021-03-04 11:05:00,241.14,241.23,240.79,241.0,7638.0,230.1937,230.2796,229.8596,230.0601,7638.0
2021-03-04 11:10:00,241.0,241.43,241.0,241.34,4363.0,230.0601,230.4706,230.0601,230.3846,4363.0
2021-03-04 11:15:00,241.33,241.47,240.75,240.91,9336.0,230.3751,230.5087,229.8214,229.9742,9336.0
2021-03-04 11:20:00,240.92,241.14,240.76,241.0,5376.0,229.9837,230.1937,229.831,230.0601,5376.0
2021-03-04 11:25:00,241.0,241.06,240.63,240.91,5253.0,230.0601,230.1174,229.7069,229.9742,5253.0
2021-03-04 11:30:00,241.03,241.58,241.0,241.41,9600.0,230.0887,230.6137,230.0601,230.4515,9600.0
2021-03-04 11:35:00,241.4,241.67,241.37,241.56,2988.0,230.4419,230.6997,230.4133,230.5947,2988.0
2021-03-04 11:40:00,241.54,241.66,241.29,241.53,5100.0,230.5756,230.6901,230.3369,230.566,5100.0
2021-03-04 11:45:00,241.45,241.56,241.29,241.45,4523.0,230.4896,230.5947,230.3369,230.4896,4523.0
2021-03-04 11:50:00,241.44,241.61,241.41,241.54,4100.0,230.4801,230.6424,230.4515,230.5756,4100.0
2021-03-04 11:55:00,241.42,241.73,241.42,241.67,3142.0,230.461,230.7569,230.461,230.6997,3142.0
2021-03-04 12:00:00,241.48,241.93,241.48,241.82,3845.0,230.5183,230.9479,230.5183,230.8429,3845.0
2021-03-04 12:05:00,241.56,241.81,241.46,241.81,4168.0,230.5947,230.8333,230.4992,230.8333,4168.0
2021-03-04 12:10:00,241.88,241.88,241.03,241.2,10479.0,230.9001,230.9001,230.0887,230.251,10479.0
2021-03-04 12:15:00,241.0,241.4,240.96,241.1,7051.0,230.0601,230.4419,230.0219,230.1555,7051.0
2021-03-04 12:20:00,241.0,241.0,240.04,240.04,2946.0,230.0601,230.0601,229.1437,229.1437,2946.0
2021-03-04 12:25:00,240.02,240.19,239.69,239.86,4335.0,229.1246,229.2868,228.8095,228.9718,4335.0
2021-03-04 12:30:00,239.76,239.79,239.1,239.23,3550.0,228.8764,228.905,228.2463,228.3704,3550.0
2021-03-04 12:35:00,239.23,239.32,238.98,239.32,3512.0,228.3704,228.4563,228.1318,228.4563,3512.0
2021-03-04 12:40:00,239.29,239.65,239.23,239.23,2292.0,228.4277,228.7714,228.3704,228.3704,2292.0
2021-03-04 12:45:00,239.24,239.24,238.57,238.69,2700.0,228.38,228.38,227.7404,227.8549,2700.0
2021-03-04 12:50:00,238.69,238.9,238.08,238.15,10430.0,227.8549,228.0554,227.2726,227.3394,10430.0
2021-03-04 12:55:00,238.4,238.4,237.48,237.64,1848.0,227.5781,227.5781,226.6999,226.8526,1848.0
2021-03-04 13:00:00,237.77,238.13,237.2,237.81,3776.0,226.9767,227.3204,226.4326,227.0149,3776.0
2021-03-04 13:05:00,237.81,237.82,237.01,237.55,6700.0,227.0149,227.0244,226.2512,226.7667,6700.0
2021-03-04 13:10:00,237.68,237.68,236.81,237.26,8681.0,226.8908,226.8908,226.0603,226.4898,8681.0
2021-03-04 13:15:00,237.19,237.3,236.54,236.54,12526.0,226.423,226.528,225.8025,225.8025,12526.0
2021-03-04 13:20:00,236.53,236.64,235.87,236.24,9080.0,225.793,225.898,225.1629,225.5162,9080.0
2021-03-04 13:25:00,236.04,236.19,235.55,236.01,20172.0,225.3252,225.4684,224.8575,225.2966,20172.0
2021-03-04 13:30:00,236.02,236.02,235.38,235.56,3929.0,225.3061,225.3061,224.6952,224.867,3929.0
2021-03-04 13:35:00,235.89,236.0,235.21,235.94,6994.0,225.182,225.287,224.5329,225.2298,6994.0
2021-03-04 13:40:00,235.71,235.84,235.19,235.46,6915.0,225.0102,225.1343,224.5138,224.7716,6915.0
2021-03-04 13:45:00,235.21,235.3,234.55,234.65,7198.0,224.5329,224.6188,223.9029,223.9983,7198.0
2021-03-04 13:50:00,234.55,234.62,233.48,233.68,7966.0,223.9029,223.9697,222.8814,223.0724,7966.0
2021-03-04 13:55:00,233.75,233.82,233.24,233.39,11360.0,223.1392,223.206,222.6523,222.7955,11360.0
2021-03-04 14:00:00,233.32,233.91,233.06,233.24,5726.0,222.7287,223.2919,222.4805,222.6523,5726.0
2021-03-04 14:05:00,233.27,234.73,233.27,234.51,12364.0,222.681,224.0747,222.681,223.8647,12364.0
2021-03-04 14:10:00,234.51,235.09,234.36,234.9,9057.0,223.8647,224.4184,223.7215,224.237,9057.0
2021-03-04 14:15:00,234.91,235.67,234.55,235.4,9435.0,224.2465,224.972,223.9029,224.7143,9435.0
2021-03-04 14:20:00,235.44,235.81,235.36,235.77,8807.0,224.7525,225.1057,224.6761,225.0675,8807.0
2021-03-04 14:25:00,235.77,236.33,235.77,236.2,12614.0,225.0675,225.6021,225.0675,225.478,12614.0
2021-03-04 14:30:00,236.03,236.18,235.05,235.24,27677.0,225.3157,225.4589,224.3802,224.5615,27677.0
2021-03-04 14:35:00,235.16,235.27,234.2,234.24,23248.0,224.4852,224.5902,223.5688,223.6069,23248.0
2021-03-04 14:40:00,234.24,235.13,234.24,235.13,17556.0,223.6069,224.4565,223.6069,224.4565,17556.0
2021-03-04 14:45:00,235.11,235.73,234.82,235.71,12088.0,224.4374,225.0293,224.1606,225.0102,12088.0
2021-03-04 14:50:00,235.7,236.12,235.4,236.12,9804.0,225.0007,225.4016,224.7143,225.4016,9804.0
2021-03-04 14:55:00,236.22,236.37,235.81,236.05,10463.0,225.4971,225.6402,225.1057,225.3348,10463.0
2021-03-04 15:00:00,236.12,236.13,235.21,235.36,10039.0,225.4016,225.4111,224.5329,224.6761,10039.0
2021-03-04 15:05:00,235.48,235.74,234.95,235.0,13205.0,224.7907,225.0388,224.2847,224.3324,13205.0
2021-03-04 15:10:00,234.91,235.23,234.68,234.99,8889.0,224.2465,224.552,224.027,224.3229,8889.0
2021-03-04 15:15:00,234.77,234.92,234.37,234.63,5721.0,224.1129,224.2561,223.731,223.9792,5721.0
2021-03-04 15:20:00,234.64,234.83,234.37,234.83,5442.0,223.9888,224.1702,223.731,224.1702,5442.0
2021-03-04 15:25:00,234.94,235.3,234.74,235.19,10703.0,224.2752,224.6188,224.0842,224.5138,10703.0
2021-03-04 15:30:00,235.01,235.66,234.84,235.57,10225.0,224.342,224.9625,224.1797,224.8766,10225.0
2021-03-04 15:35:00,235.61,236.11,235.23,235.41,16044.0,224.9147,225.3921,224.552,224.7238,16044.0
2021-03-04 15:40:00,235.31,235.64,235.0,235.57,19683.0,224.6284,224.9434,224.3324,224.8766,19683.0
2021-03-04 15:45:00,235.47,236.11,235.47,235.56,18174.0,224.7811,225.3921,224.7811,224.867,18174.0
2021-03-04 15:50:00,235.76,236.33,235.66,235.71,30936.0,225.0579,225.6021,224.9625,225.0102,30936.0
2021-03-04 15:55:00,235.58,236.2,235.32,235.87,77185.0,224.8861,225.478,224.6379,225.1629,77185.0
2021-03-05 09:30:00,237.58,238.19,237.24,238.12,14995.0,226.7953,227.3776,226.4708,227.3108,14995.0
2021-03-05 09:35:00,238.13,238.78,236.84,237.28,8145.0,227.3204,227.9409,226.0889,226.5089,8145.0
2021-03-05 09:40:00,237.23,237.71,236.81,236.96,3959.0,226.4612,226.9194,226.0603,226.2035,3959.0
2021-03-05 09:45:00,236.98,236.99,235.99,236.4,6726.0,226.2226,226.2321,225.2775,225.6689,6726.0
2021-03-05 09:50:00,236.34,236.51,235.3,235.31,11166.0,225.6116,225.7739,224.6188,224.6284,11166.0
2021-03-05 09:55:00,235.39,236.11,235.07,236.0,10661.0,224.7047,225.3921,224.3993,225.287,10661.0
2021-03-05 10:00:00,236.04,236.17,235.64,235.76,11884.0,225.3252,225.4493,224.9434,225.0579,11884.0
2021-03-05 10:05:00,235.69,236.72,235.63,236.32,10602.0,224.9911,225.9744,224.9338,225.5925,10602.0
2021-03-05 10:10:00,236.38,236.48,235.74,235.78,4301.0,225.6498,225.7453,225.0388,225.077,4301.0
2021-03-05 10:15:00,235.89,236.34,235.64,236.15,11658.0,225.182,225.6116,224.9434,225.4302,11658.0
2021-03-05 10:20:00,236.02,236.32,235.69,235.81,6928.0,225.3061,225.5925,224.9911,225.1057,6928.0
2021-03-05 10:25:00,235.73,236.16,234.32,234.32,34023.0,225.0293,225.4398,223.6833,223.6833,34023.0
2021-03-05 10:30:00,234.29,235.03,234.25,234.39,9579.0,223.6547,224.3611,223.6165,223.7501,9579.0
2021-03-05 10:35:00,234.27,234.87,233.62,234.01,8840.0,223.6356,224.2083,223.0151,223.3874,8840.0
2021-03-05 10:40:00,233.56,234.5,233.45,233.45,7101.0,222.9578,223.8551,222.8528,222.8528,7101.0
2021-03-05 10:45:00,233.36,233.95,232.96,233.53,9170.0,222.7669,223.3301,222.385,222.9292,9170.0
2021-03-05 10:50:00,233.42,234.29,233.41,234.29,6995.0,222.8242,223.6547,222.8146,223.6547,6995.0
2021-03-05 10:55:00,234.06,234.45,233.88,234.02,6942.0,223.4351,223.8074,223.2633,223.3969,6942.0
2021-03-05 11:00:00,234.05,234.18,233.4,233.97,21061.0,223.4256,223.5497,222.8051,223.3492,21061.0
2021-03-05 11:05:00,233.94,234.2,233.38,233.74,9378.0,223.3206,223.5688,222.786,223.1296,9378.0
2021-03-05 11:10:00,233.66,234.36,233.66,233.92,6634.0,223.0533,223.7215,223.0533,223.3015,6634.0
2021-03-05 11:15:00,233.93,234.13,233.01,233.76,12956.0,223.311,223.5019,222.4328,223.1487,12956.0
2021-03-05 11:20:00,233.67,234.2,233.6,233.6,5567.0,223.0628,223.5688,222.996,222.996,5567.0
2021-03-05 11:25:00,233.58,233.94,233.38,233.71,6409.0,222.9769,223.3206,222.786,223.101,6409.0
2021-03-05 11:30:00,233.63,234.28,233.51,233.79,9245.0,223.0246,223.6451,222.9101,223.1774,9245.0
2021-03-05 11:35:00,233.75,233.87,233.26,233.26,6368.0,223.1392,223.2537,222.6714,222.6714,6368.0
2021-03-05 11:40:00,233.16,233.76,232.58,233.75,8520.0,222.576,223.1487,222.0223,223.1392,8520.0
2021-03-05 11:45:00,233.75,233.93,233.32,233.65,5229.0,223.1392,223.311,222.7287,223.0437,5229.0
2021-03-05 11:50:00,233.51,234.06,233.19,233.79,5872.0,222.9101,223.4351,222.6046,223.1774,5872.0
2021-03-05 11:55:00,233.67,234.61,233.66,234.61,5535.0,223.0628,223.9601,223.0533,223.9601,5535.0
2021-03-05 12:00:00,234.55,235.39,234.55,235.33,5829.0,223.9029,224.7047,223.9029,224.6475,5829.0
2021-03-05 12:05:00,235.45,235.58,235.08,235.43,12083.0,224.762,224.8861,224.4088,224.7429,12083.0
2021-03-05 12:10:00,235.29,235.61,235.21,235.35,6982.0,224.6093,224.9147,224.5329,224.6666,6982.0
2021-03-05 12:15:00,235.23,235.5,235.03,235.29,6643.0,224.552,224.8097,224.3611,224.6093,6643.0
2021-03-05 12:20:00,235.29,235.53,235.09,235.48,8646.0,224.6093,224.8384,224.4184,224.7907,8646.0
2021-03-05 12:25:00,235.41,235.57,235.29,235.41,11251.0,224.7238,224.8766,224.6093,224.7238,11251.0
2021-03-05 12:30:00,235.38,235.56,235.35,235.46,10777.0,224.6952,224.867,224.6666,224.7716,10777.0
2021-03-05 12:35:00,235.38,235.56,235.24,235.5,24303.0,224.6952,224.867,224.5615,224.8097,24303.0
2021-03-05 12:40:00,235.5,236.15,235.34,236.02,5379.0,224.8097,225.4302,224.657,225.3061,5379.0
2021-03-05 12:45:00,236.06,236.13,235.56,235.57,10265.0,225.3443,225.4111,224.867,224.8766,10265.0
2021-03-05 12:50:00,235.51,235.83,235.39,235.48,10623.0,224.8193,225.1248,224.7047,224.7907,10623.0
2021-03-05 12:55:00,235.42,235.98,235.42,235.94,13567.0,224.7334,225.268,224.7334,225.2298,13567.0
2021-03-05 13:00:00,235.94,236.1,235.43,235.58,27819.0,225.2298,225.3825,224.7429,224.8861,27819.0
2021-03-05 13:05:00,235.69,236.08,235.69,236.0,5605.0,224.9911,225.3634,224.9911,225.287,5605.0
2021-03-05 13:10:00,235.91,236.04,235.74,235.88,5196.0,225.2011,225.3252,225.0388,225.1725,5196.0
2021-03-05 13:15:00,235.98,236.22,235.81,236.16,18141.0,225.268,225.4971,225.1057,225.4398,18141.0
2021-03-05 13:20:00,236.16,236.57,236.09,236.31,30185.0,225.4398,225.8312,225.373,225.583,30185.0
2021-03-05 13:25:00,236.24,236.51,236.14,236.25,29604.0,225.5162,225.7739,225.4207,225.5257,29604.0
2021-03-05 13:30:00,236.31,236.55,236.19,236.49,10419.0,225.583,225.8121,225.4684,225.7548,10419.0
2021-03-05 13:35:00,236.56,236.74,236.42,236.51,9453.0,225.8216,225.9935,225.688,225.7739,9453.0
2021-03-05 13:40:00,236.47,236.69,236.4,236.56,13751.0,225.7357,225.9457,225.6689,225.8216,13751.0
2021-03-05 13:45:00,236.61,236.93,236.55,236.74,16779.0,225.8694,226.1748,225.8121,225.9935,16779.0
2021-03-05 13:50:00,236.71,236.81,236.08,236.12,27410.0,225.9648,226.0603,225.3634,225.4016,27410.0
2021-03-05 13:55:00,236.05,236.35,235.81,236.31,32361.0,225.3348,225.6212,225.1057,225.583,32361.0
2021-03-05 14:00:00,236.34,236.65,236.13,236.44,37348.0,225.6116,225.9075,225.4111,225.7071,37348.0
2021-03-05 14:05:00,236.44,236.72,236.05,236.19,35861.0,225.7071,225.9744,225.3348,225.4684,35861.0
2021-03-05 14:10:00,236.19,236.85,236.19,236.84,23270.0,225.4684,226.0985,225.4684,226.0889,23270.0
2021-03-05 14:15:00,236.91,237.09,236.67,236.9,31690.0,226.1557,226.3276,225.9266,226.1462,31690.0
2021-03-05 14:20:00,236.92,237.13,236.88,236.98,27728.0,226.1653,226.3658,226.1271,226.2226,27728.0
2021-03-05 14:25:00,237.06,237.31,236.92,237.23,20477.0,226.2989,226.5376,226.1653,226.4612,20477.0
2021-03-05 14:30:00,237.18,237.95,237.15,237.75,23309.0,226.4135,227.1485,226.3848,226.9576,23309.0
2021-03-05 14:35:00,237.76,237.82,236.89,237.12,25822.0,226.9672,227.0244,226.1366,226.3562,25822.0
2021-03-05 14:40:00,237.06,237.3,236.81,236.9,13371.0,226.2989,226.528,226.0603,226.1462,13371.0
2021-03-05 14:45:00,236.99,237.11,236.78,236.9,18550.0,226.2321,226.3467,226.0316,226.1462,18550.0
2021-03-05 14:50:00,236.94,237.11,236.6,237.07,20111.0,226.1844,226.3467,225.8598,226.3085,20111.0
2021-03-05 14:55:00,237.11,237.68,237.1,237.54,13395.0,226.3467,226.8908,226.3371,226.7571,13395.0
2021-03-05 15:00:00,237.56,238.09,237.56,237.96,10088.0,226.7762,227.2822,226.7762,227.1581,10088.0
2021-03-05 15:05:00,238.19,238.67,238.19,238.6,7425.0,227.3776,227.8358,227.3776,227.769,7425.0
2021-03-05 15:10:00,238.68,238.72,238.27,238.55,11670.0,227.8454,227.8836,227.454,227.7213,11670.0
2021-03-05 15:15:00,238.7,239.0,238.57,238.94,6480.0,227.8645,228.1509,227.7404,228.0936,6480.0
2021-03-05 15:20:00,238.86,239.71,238.86,239.65,6963.0,228.0172,228.8286,228.0172,228.7714,6963.0
2021-03-05 15:25:00,239.61,240.0,239.54,239.71,7306.0,228.7332,229.1055,228.6664,228.8286,7306.0
2021-03-05 15:30:00,239.68,240.1,239.65,240.05,9791.0,228.8,229.2009,228.7714,229.1532,9791.0
2021-03-05 15:35:00,239.95,240.39,239.86,240.39,7856.0,229.0577,229.4778,228.9718,229.4778,7856.0
2021-03-05 15:40:00,240.44,240.55,240.14,240.39,11145.0,229.5255,229.6305,229.2391,229.4778,11145.0
2021-03-05 15:45:00,240.35,240.78,240.14,240.77,17733.0,229.4396,229.8501,229.2391,229.8405,17733.0
2021-03-05 15:50:00,240.77,241.24,240.63,240.66,30107.0,229.8405,230.2892,229.7069,229.7355,30107.0
2021-03-05 15:55:00,240.66,240.81,239.91,239.92,60415.0,229.7355,229.8787,229.0196,229.0291,60415.0
2021-03-08 09:30:00,239.7,239.76,238.16,238.16,14765.0,228.8191,228.8764,227.349,227.349,14765.0
2021-03-08 09:35:00,238.21,238.43,237.16,238.3,3976.0,227.3967,227.6067,226.3944,227.4826,3976.0
2021-03-08 09:40:00,238.62,238.62,237.65,238.0,3760.0,227.7881,227.7881,226.8621,227.1963,3760.0
2021-03-08 09:45:00,238.2,238.61,237.72,238.02,4606.0,227.3872,227.7786,226.929,227.2153,4606.0
2021-03-08 09:50:00,238.12,238.48,237.93,238.2,8234.0,227.3108,227.6545,227.1294,227.3872,8234.0
2021-03-08 09:55:00,238.16,238.42,236.57,236.57,6826.0,227.349,227.5972,225.8312,225.8312,6826.0
2021-03-08 10:00:00,236.92,237.55,236.92,237.55,6081.0,226.1653,226.7667,226.1653,226.7667,6081.0
2021-03-08 10:05:00,237.38,238.78,237.38,238.6,8186.0,226.6044,227.9409,226.6044,227.769,8186.0
2021-03-08 10:10:00,238.68,238.68,238.09,238.53,8892.0,227.8454,227.8454,227.2822,227.7022,8892.0
2021-03-08 10:15:00,238.65,239.82,238.65,239.82,5131.0,227.8168,228.9336,227.8168,228.9336,5131.0
2021-03-08 10:20:00,239.72,240.36,239.64,240.0,6550.0,228.8382,229.4491,228.7618,229.1055,6550.0
2021-03-08 10:25:00,240.11,240.3,239.68,240.06,7355.0,229.2105,229.3919,228.8,229.1627,7355.0
2021-03-08 10:30:00,240.09,240.36,239.95,240.16,7696.0,229.1914,229.4491,229.0577,229.2582,7696.0
2021-03-08 10:35:00,240.16,240.21,239.77,239.89,6261.0,229.2582,229.3059,228.8859,229.0005,6261.0
2021-03-08 10:40:00,239.9,240.22,239.8,239.8,9146.0,229.01,229.3155,228.9145,228.9145,9146.0
2021-03-08 10:45:00,239.83,239.91,239.08,239.11,9430.0,228.9432,229.0196,228.2272,228.2559,9430.0
2021-03-08 10:50:00,239.23,240.09,239.22,239.95,3603.0,228.3704,229.1914,228.3609,229.0577,3603.0
2021-03-08 10:55:00,239.89,240.32,239.82,239.89,16369.0,229.0005,229.4109,228.9336,229.0005,16369.0
2021-03-08 11:00:00,239.87,240.34,239.82,239.82,22870.0,228.9814,229.43,228.9336,228.9336,22870.0
2021-03-08 11:05:00,239.83,240.08,239.52,240.01,3075.0,228.9432,229.1818,228.6473,229.115,3075.0
2021-03-08 11:10:00,239.96,239.96,239.27,239.52,2800.0,229.0673,229.0673,228.4086,228.6473,2800.0
2021-03-08 11:15:00,239.5,239.8,239.39,239.76,4151.0,228.6282,228.9145,228.5232,228.8764,4151.0
2021-03-08 11:20:00,239.84,240.26,239.77,240.2,13009.0,228.9527,229.3537,228.8859,229.2964,13009.0
2021-03-08 11:25:00,240.08,240.24,239.86,239.86,3773.0,229.1818,229.3346,228.9718,228.9718,3773.0
2021-03-08 11:30:00,239.8,239.8,239.43,239.48,11735.0,228.9145,228.9145,228.5613,228.6091,11735.0
2021-03-08 11:35:00,239.48,240.0,239.26,239.99,7437.0,228.6091,229.1055,228.3991,229.0959,7437.0
2021-03-08 11:40:00,239.98,240.2,239.62,239.72,5248.0,229.0864,229.2964,228.7427,228.8382,5248.0
2021-03-08 11:45:00,239.68,239.84,239.53,239.71,4647.0,228.8,228.9527,228.6568,228.8286,4647.0
2021-03-08 11:50:00,239.57,239.75,239.49,239.61,2767.0,228.695,228.8668,228.6186,228.7332,2767.0
2021-03-08 11:55:00,239.49,239.55,239.15,239.15,4479.0,228.6186,228.6759,228.2941,228.2941,4479.0
2021-03-08 12:00:00,238.81,239.16,238.81,239.16,5804.0,227.9695,228.3036,227.9695,228.3036,5804.0
2021-03-08 12:05:00,239.09,239.33,238.91,239.07,3605.0,228.2368,228.4659,228.0649,228.2177,3605.0
2021-03-08 12:10:00,239.11,239.11,238.72,238.85,3529.0,228.2559,228.2559,227.8836,228.0077,3529.0
2021-03-08 12:15:00,238.83,239.27,238.83,238.99,4386.0,227.9886,228.4086,227.9886,228.1413,4386.0
2021-03-08 12:20:00,238.95,239.01,238.42,239.0,8707.0,228.1031,228.1604,227.5972,228.1509,8707.0
2021-03-08 12:25:00,239.02,239.4,239.02,239.33,2079.0,228.17,228.5327,228.17,228.4659,2079.0
2021-03-08 12:30:00,239.33,239.81,239.29,239.72,4000.0,228.4659,228.9241,228.4277,228.8382,4000.0
2021-03-08 12:35:00,239.72,239.8,239.57,239.63,3162.0,228.8382,228.9145,228.695,228.7523,3162.0
2021-03-08 12:40:00,239.56,239.67,239.49,239.58,2121.0,228.6854,228.7904,228.6186,228.7045,2121.0
2021-03-08 12:45:00,239.58,239.92,239.39,239.92,8627.0,228.7045,229.0291,228.5232,229.0291,8627.0
2021-03-08 12:50:00,240.09,240.2,239.72,239.79,12904.0,229.1914,229.2964,228.8382,228.905,12904.0
2021-03-08 12:55:00,239.72,239.87,239.72,239.8,2750.0,228.8382,228.9814,228.8382,228.9145,2750.0
2021-03-08 13:00:00,239.8,240.29,239.79,240.29,3317.0,228.9145,229.3823,228.905,229.3823,3317.0
2021-03-08 13:05:00,240.34,240.5,240.08,240.48,7552.0,229.43,229.5828,229.1818,229.5637,7552.0
2021-03-08 13:10:00,240.39,240.39,240.14,240.27,6318.0,229.4778,229.4778,229.2391,229.3632,6318.0
2021-03-08 13:15:00,240.23,240.37,240.19,240.22,10713.0,229.325,229.4587,229.2868,229.3155,10713.0
2021-03-08 13:20:00,240.2,240.2,240.04,240.05,4287.0,229.2964,229.2964,229.1437,229.1532,4287.0
2021-03-08 13:25:00,240.13,240.17,240.01,240.07,2108.0,229.2296,229.2678,229.115,229.1723,2108.0
2021-03-08 13:30:00,240.15,240.15,239.78,239.9,4840.0,229.2487,229.2487,228.8955,229.01,4840.0
2021-03-08 13:35:00,239.85,240.15,239.85,240.07,3017.0,228.9623,229.2487,228.9623,229.1723,3017.0
2021-03-08 13:40:00,239.95,240.0,239.77,239.81,3581.0,229.0577,229.1055,228.8859,228.9241,3581.0
2021-03-08 13:45:00,239.81,239.81,239.35,239.5,4725.0,228.9241,228.9241,228.485,228.6282,4725.0
2021-03-08 13:50:00,239.47,239.64,238.96,239.21,13303.0,228.5995,228.7618,228.1127,228.3513,13303.0
2021-03-08 13:55:00,239.37,239.38,238.63,238.64,3943.0,228.5041,228.5136,227.7977,227.8072,3943.0
2021-03-08 14:00:00,238.53,239.31,238.53,239.19,9017.0,227.7022,228.4468,227.7022,228.3322,9017.0
2021-03-08 14:05:00,239.29,239.84,239.08,239.68,12144.0,228.4277,228.9527,228.2272,228.8,12144.0
2021-03-08 14:10:00,239.57,239.65,239.2,239.34,10149.0,228.695,228.7714,228.3418,228.4754,10149.0
2021-03-08 14:15:00,239.45,239.7,239.29,239.32,5605.0,228.5804,228.8191,228.4277,228.4563,5605.0
2021-03-08 14:20:00,239.23,239.3,238.83,238.9,7635.0,228.3704,228.4372,227.9886,228.0554,7635.0
2021-03-08 14:25:00,238.82,239.1,238.81,238.86,5100.0,227.979,228.2463,227.9695,228.0172,5100.0
2021-03-08 14:30:00,239.01,239.42,238.96,239.02,2849.0,228.1604,228.5518,228.1127,228.17,2849.0
2021-03-08 14:35:00,238.9,238.9,238.37,238.37,3299.0,228.0554,228.0554,227.5495,227.5495,3299.0
2021-03-08 14:40:00,238.38,238.53,237.85,237.95,4787.0,227.559,227.7022,227.0531,227.1485,4787.0
2021-03-08 14:45:00,237.89,238.0,237.77,237.78,5844.0,227.0913,227.1963,226.9767,226.9862,5844.0
2021-03-08 14:50:00,237.91,238.09,237.7,237.84,3349.0,227.1103,227.2822,226.9099,227.0435,3349.0
2021-03-08 14:55:00,237.84,238.07,237.78,238.07,2971.0,227.0435,227.2631,226.9862,227.2631,2971.0
2021-03-08 15:00:00,238.0,238.05,237.2,237.37,3591.0,227.1963,227.244,226.4326,226.5949,3591.0
2021-03-08 15:05:00,237.36,237.45,237.2,237.31,5433.0,226.5853,226.6712,226.4326,226.5376,5433.0
2021-03-08 15:10:00,237.28,237.36,236.92,237.23,7305.0,226.5089,226.5853,226.1653,226.4612,7305.0
2021-03-08 15:15:00,237.19,237.33,236.51,236.52,7682.0,226.423,226.5567,225.7739,225.7834,7682.0
2021-03-08 15:20:00,236.57,236.81,236.57,236.68,5798.0,225.8312,226.0603,225.8312,225.9362,5798.0
2021-03-08 15:25:00,236.76,237.06,236.56,236.82,6634.0,226.0125,226.2989,225.8216,226.0698,6634.0
2021-03-08 15:30:00,236.78,237.43,236.78,237.41,7874.0,226.0316,226.6521,226.0316,226.633,7874.0
2021-03-08 15:35:00,237.41,237.56,237.2,237.26,10364.0,226.633,226.7762,226.4326,226.4898,10364.0
2021-03-08 15:40:00,237.25,237.26,236.81,236.91,8812.0,226.4803,226.4898,226.0603,226.1557,8812.0
2021-03-08 15:45:00,236.93,236.99,236.19,236.52,11013.0,226.1748,226.2321,225.4684,225.7834,11013.0
2021-03-08 15:50:00,236.43,236.56,236.1,236.47,22892.0,225.6975,225.8216,225.3825,225.7357,22892.0
2021-03-08 15:55:00,236.36,236.36,235.82,236.0,63737.0,225.6307,225.6307,225.1152,225.287,63737.0
2021-03-09 09:30:00,238.2,238.76,237.79,238.54,19253.0,227.3872,227.9218,226.9958,227.7117,19253.0
2021-03-09 09:35:00,238.57,239.58,237.46,238.55,14577.0,227.7404,228.7045,226.6808,227.7213,14577.0
2021-03-09 09:40:00,238.14,239.4,237.76,238.71,15704.0,227.3299,228.5327,226.9672,227.874,15704.0
2021-03-09 09:45:00,239.2,240.11,239.04,239.17,8686.0,228.3418,229.2105,228.189,228.3131,8686.0
2021-03-09 09:50:00,239.32,240.48,239.23,240.48,6543.0,228.4563,229.5637,228.3704,229.5637,6543.0
2021-03-09 09:55:00,240.49,240.52,239.88,239.93,3590.0,229.5732,229.6019,228.9909,229.0386,3590.0
2021-03-09 10:00:00,240.04,241.05,239.92,240.47,13488.0,229.1437,230.1078,229.0291,229.5541,13488.0
2021-03-09 10:05:00,240.68,240.84,240.42,240.42,5081.0,229.7546,229.9073,229.5064,229.5064,5081.0
2021-03-09 10:10:00,240.42,240.42,239.9,240.03,2994.0,229.5064,229.5064,229.01,229.1341,2994.0
2021-03-09 10:15:00,239.97,240.27,239.64,240.23,7129.0,229.0768,229.3632,228.7618,229.325,7129.0
2021-03-09 10:20:00,240.27,240.72,240.09,240.31,4362.0,229.3632,229.7928,229.1914,229.4014,4362.0
2021-03-09 10:25:00,240.38,240.52,240.21,240.39,7256.0,229.4682,229.6019,229.3059,229.4778,7256.0
2021-03-09 10:30:00,240.24,240.78,240.2,240.61,4529.0,229.3346,229.8501,229.2964,229.6878,4529.0
2021-03-09 10:35:00,240.61,241.19,240.57,241.19,5864.0,229.6878,230.2415,229.6496,230.2415,5864.0
2021-03-09 10:40:00,241.39,242.09,241.39,242.09,2121.0,230.4324,231.1006,230.4324,231.1006,2121.0
2021-03-09 10:45:00,242.23,242.37,241.84,242.07,5986.0,231.2342,231.3679,230.8619,231.0815,5986.0
2021-03-09 10:50:00,242.0,242.19,241.52,241.75,16934.0,231.0147,231.1961,230.5565,230.776,16934.0
2021-03-09 10:55:00,241.83,242.15,241.79,242.04,4298.0,230.8524,231.1579,230.8142,231.0529,4298.0
2021-03-09 11:00:00,242.09,242.44,241.81,242.31,6455.0,231.1006,231.4347,230.8333,231.3106,6455.0
2021-03-09 11:05:00,242.31,242.32,241.96,242.09,4100.0,231.3106,231.3202,230.9765,231.1006,4100.0
2021-03-09 11:10:00,242.19,242.51,242.09,242.39,1870.0,231.1961,231.5015,231.1006,231.387,1870.0
2021-03-09 11:15:00,242.37,242.37,241.79,241.83,3900.0,231.3679,231.3679,230.8142,230.8524,3900.0
2021-03-09 11:20:00,241.8,242.32,241.79,242.32,2875.0,230.8238,231.3202,230.8142,231.3202,2875.0
2021-03-09 11:25:00,242.31,242.37,241.81,241.81,3454.0,231.3106,231.3679,230.8333,230.8333,3454.0
2021-03-09 11:30:00,241.81,241.91,241.06,241.45,6031.0,230.8333,230.9288,230.1174,230.4896,6031.0
2021-03-09 11:35:00,241.5,241.69,241.43,241.64,7490.0,230.5374,230.7188,230.4706,230.671,7490.0
2021-03-09 11:40:00,241.71,241.71,241.32,241.4,5400.0,230.7378,230.7378,230.3655,230.4419,5400.0
2021-03-09 11:45:00,241.41,241.63,241.27,241.41,8740.0,230.4515,230.6615,230.3178,230.4515,8740.0
2021-03-09 11:50:00,241.53,241.63,241.34,241.34,6207.0,230.566,230.6615,230.3846,230.3846,6207.0
2021-03-09 11:55:00,241.34,241.34,240.98,241.01,3225.0,230.3846,230.3846,230.041,230.0696,3225.0
2021-03-09 12:00:00,241.31,241.47,241.17,241.17,2755.0,230.356,230.5087,230.2224,230.2224,2755.0
2021-03-09 12:05:00,241.24,241.45,241.1,241.33,3949.0,230.2892,230.4896,230.1555,230.3751,3949.0
2021-03-09 12:10:00,241.34,241.51,241.28,241.41,3527.0,230.3846,230.5469,230.3274,230.4515,3527.0
2021-03-09 12:15:00,241.41,241.56,241.19,241.3,13801.0,230.4515,230.5947,230.2415,230.3465,13801.0
2021-03-09 12:20:00,241.23,241.31,241.11,241.23,2350.0,230.2796,230.356,230.1651,230.2796,2350.0
2021-03-09 12:25:00,241.18,241.3,240.95,240.99,6401.0,230.2319,230.3465,230.0123,230.0505,6401.0
2021-03-09 12:30:00,240.98,241.06,240.81,240.95,2100.0,230.041,230.1174,229.8787,230.0123,2100.0
2021-03-09 12:35:00,240.9,241.23,240.87,240.98,3980.0,229.9646,230.2796,229.936,230.041,3980.0
2021-03-09 12:40:00,241.09,241.09,240.73,240.73,3534.0,230.146,230.146,229.8023,229.8023,3534.0
2021-03-09 12:45:00,240.78,240.78,240.3,240.41,4567.0,229.8501,229.8501,229.3919,229.4969,4567.0
2021-03-09 12:50:00,240.4,240.4,240.14,240.14,1921.0,229.4873,229.4873,229.2391,229.2391,1921.0
2021-03-09 12:55:00,240.21,240.55,240.14,240.37,5445.0,229.3059,229.6305,229.2391,229.4587,5445.0
2021-03-09 13:00:00,240.44,240.66,240.27,240.53,4282.0,229.5255,229.7355,229.3632,229.6114,4282.0
2021-03-09 13:05:00,240.37,240.53,240.14,240.48,3801.0,229.4587,229.6114,229.2391,229.5637,3801.0
2021-03-09 13:10:00,240.5,240.56,240.26,240.26,2183.0,229.5828,229.64,229.3537,229.3537,2183.0
2021-03-09 13:15:00,240.22,240.24,239.95,240.07,2434.0,229.3155,229.3346,229.0577,229.1723,2434.0
2021-03-09 13:20:00,239.97,240.07,239.9,240.02,2654.0,229.0768,229.1723,229.01,229.1246,2654.0
2021-03-09 13:25:00,239.85,240.02,239.56,239.56,3122.0,228.9623,229.1246,228.6854,228.6854,3122.0
2021-03-09 13:30:00,239.58,239.72,239.46,239.46,5639.0,228.7045,228.8382,228.59,228.59,5639.0
2021-03-09 13:35:00,239.44,239.58,239.41,239.52,3001.0,228.5709,228.7045,228.5423,228.6473,3001.0
2021-03-09 13:40:00,239.48,239.49,239.01,239.01,6274.0,228.6091,228.6186,228.1604,228.1604,6274.0
2021-03-09 13:45:00,239.01,239.27,238.85,239.01,6490.0,228.1604,228.4086,228.0077,228.1604,6490.0
2021-03-09 13:50:00,238.98,239.35,238.97,239.25,6651.0,228.1318,228.485,228.1222,228.3895,6651.0
2021-03-09 13:55:00,239.23,239.23,238.94,238.94,5462.0,228.3704,228.3704,228.0936,228.0936,5462.0
2021-03-09 14:00:00,238.89,239.26,238.89,239.07,5140.0,228.0459,228.3991,228.0459,228.2177,5140.0
2021-03-09 14:05:00,238.99,239.03,238.78,238.79,4723.0,228.1413,228.1795,227.9409,227.9504,4723.0
2021-03-09 14:10:00,238.87,239.01,238.64,238.64,7302.0,228.0268,228.1604,227.8072,227.8072,7302.0
2021-03-09 14:15:00,238.75,238.79,238.53,238.71,5907.0,227.9122,227.9504,227.7022,227.874,5907.0
2021-03-09 14:20:00,238.71,238.85,238.47,238.77,10909.0,227.874,228.0077,227.6449,227.9313,10909.0
2021-03-09 14:25:00,238.75,238.79,238.45,238.5,4800.0,227.9122,227.9504,227.6258,227.6736,4800.0
2021-03-09 14:30:00,238.54,238.78,238.54,238.71,5424.0,227.7117,227.9409,227.7117,227.874,5424.0
2021-03-09 14:35:00,238.74,239.14,238.74,239.14,3015.0,227.9027,228.2845,227.9027,228.2845,3015.0
2021-03-09 14:40:00,239.14,239.23,238.79,238.83,4500.0,228.2845,228.3704,227.9504,227.9886,4500.0
2021-03-09 14:45:00,238.87,239.03,238.81,239.02,3101.0,228.0268,228.1795,227.9695,228.17,3101.0
2021-03-09 14:50:00,238.96,239.13,238.9,238.9,4148.0,228.1127,228.275,228.0554,228.0554,4148.0
2021-03-09 14:55:00,238.95,238.99,238.69,238.69,3302.0,228.1031,228.1413,227.8549,227.8549,3302.0
2021-03-09 15:00:00,238.73,238.93,238.66,238.73,4012.0,227.8931,228.084,227.8263,227.8931,4012.0
2021-03-09 15:05:00,238.73,238.96,238.61,238.73,4533.0,227.8931,228.1127,227.7786,227.8931,4533.0
2021-03-09 15:10:00,238.72,238.94,238.7,238.79,2312.0,227.8836,228.0936,227.8645,227.9504,2312.0
2021-03-09 15:15:00,238.79,238.9,238.74,238.84,5689.0,227.9504,228.0554,227.9027,227.9981,5689.0
2021-03-09 15:20:00,238.83,238.83,238.6,238.73,4973.0,227.9886,227.9886,227.769,227.8931,4973.0
2021-03-09 15:25:00,238.73,239.05,238.72,238.82,5073.0,227.8931,228.1986,227.8836,227.979,5073.0
2021-03-09 15:30:00,238.74,238.83,238.61,238.63,2815.0,227.9027,227.9886,227.7786,227.7977,2815.0
2021-03-09 15:35:00,238.65,238.74,238.39,238.74,4720.0,227.8168,227.9027,227.5686,227.9027,4720.0
2021-03-09 15:40:00,238.89,238.89,238.28,238.3,6492.0,228.0459,228.0459,227.4635,227.4826,6492.0
2021-03-09 15:45:00,238.3,238.33,238.0,238.0,8277.0,227.4826,227.5113,227.1963,227.1963,8277.0
2021-03-09 15:50:00,237.98,238.16,237.63,238.16,15480.0,227.1772,227.349,226.8431,227.349,15480.0
2021-03-09 15:55:00,238.14,238.17,237.13,237.17,55935.0,227.3299,227.3585,226.3658,226.4039,55935.0
2021-03-10 09:30:00,238.93,239.23,238.3,238.4,20080.0,228.084,228.3704,227.4826,227.5781,20080.0
2021-03-10 09:35:00,238.2,238.2,237.18,237.35,3800.0,227.3872,227.3872,226.4135,226.5758,3800.0
2021-03-10 09:40:00,237.32,238.22,237.31,238.22,5108.0,226.5471,227.4063,226.5376,227.4063,5108.0
2021-03-10 09:45:00,238.27,238.63,237.28,237.28,3503.0,227.454,227.7977,226.5089,226.5089,3503.0
2021-03-10 09:50:00,237.85,238.43,237.68,237.83,5129.0,227.0531,227.6067,226.8908,227.034,5129.0
2021-03-10 09:55:00,237.91,238.78,237.66,238.67,8407.0,227.1103,227.9409,226.8717,227.8358,8407.0
2021-03-10 10:00:00,238.91,239.47,238.57,238.88,9104.0,228.0649,228.5995,227.7404,228.0363,9104.0
2021-03-10 10:05:00,238.97,239.36,238.97,239.21,5490.0,228.1222,228.4945,228.1222,228.3513,5490.0
2021-03-10 10:10:00,239.2,239.52,238.65,238.85,14992.0,228.3418,228.6473,227.8168,228.0077,14992.0
2021-03-10 10:15:00,238.84,239.03,238.63,238.83,5826.0,227.9981,228.1795,227.7977,227.9886,5826.0
2021-03-10 10:20:00,238.76,238.8,238.48,238.66,3119.0,227.9218,227.9599,227.6545,227.8263,3119.0
2021-03-10 10:25:00,238.75,239.47,238.75,239.35,4613.0,227.9122,228.5995,227.9122,228.485,4613.0
2021-03-10 10:30:00,239.43,239.51,238.91,239.0,3226.0,228.5613,228.6377,228.0649,228.1509,3226.0
2021-03-10 10:35:00,238.95,239.01,238.73,238.89,3485.0,228.1031,228.1604,227.8931,228.0459,3485.0
2021-03-10 10:40:00,239.06,239.26,238.93,239.15,10710.0,228.2081,228.3991,228.084,228.2941,10710.0
2021-03-10 10:45:00,239.01,239.41,238.98,239.31,3591.0,228.1604,228.5423,228.1318,228.4468,3591.0
2021-03-10 10:50:00,239.31,239.55,239.26,239.37,21605.0,228.4468,228.6759,228.3991,228.5041,21605.0
2021-03-10 10:55:00,239.37,239.44,238.91,238.91,6300.0,228.5041,228.5709,228.0649,228.0649,6300.0
2021-03-10 11:00:00,238.9,239.18,238.78,239.18,2788.0,228.0554,228.3227,227.9409,228.3227,2788.0
2021-03-10 11:05:00,239.28,239.28,238.57,238.58,4778.0,228.4182,228.4182,227.7404,227.7499,4778.0
2021-03-10 11:10:00,238.62,238.94,238.62,238.93,2304.0,227.7881,228.0936,227.7881,228.084,2304.0
2021-03-10 11:15:00,238.92,238.96,238.74,238.75,1759.0,228.0745,228.1127,227.9027,227.9122,1759.0
2021-03-10 11:20:00,238.7,238.93,238.7,238.79,1595.0,227.8645,228.084,227.8645,227.9504,1595.0
2021-03-10 11:25:00,238.84,239.19,238.71,239.06,4490.0,227.9981,228.3322,227.874,228.2081,4490.0
2021-03-10 11:30:00,239.09,239.73,239.09,239.63,12215.0,228.2368,228.8477,228.2368,228.7523,12215.0
2021-03-10 11:35:00,239.68,239.85,239.34,239.34,8477.0,228.8,228.9623,228.4754,228.4754,8477.0
2021-03-10 11:40:00,239.45,239.61,239.31,239.39,4977.0,228.5804,228.7332,228.4468,228.5232,4977.0
2021-03-10 11:45:00,239.44,239.72,239.32,239.61,8792.0,228.5709,228.8382,228.4563,228.7332,8792.0
2021-03-10 11:50:00,239.61,240.19,239.61,240.14,7743.0,228.7332,229.2868,228.7332,229.2391,7743.0
2021-03-10 11:55:00,240.14,240.14,239.45,239.54,7715.0,229.2391,229.2391,228.5804,228.6664,7715.0
2021-03-10 12:00:00,239.49,239.65,239.25,239.25,4977.0,228.6186,228.7714,228.3895,228.3895,4977.0
2021-03-10 12:05:00,239.27,239.27,238.97,239.05,5229.0,228.4086,228.4086,228.1222,228.1986,5229.0
2021-03-10 12:10:00,239.1,239.18,239.05,239.14,1605.0,228.2463,228.3227,228.1986,228.2845,1605.0
2021-03-10 12:15:00,239.21,239.22,238.62,238.69,6474.0,228.3513,228.3609,227.7881,227.8549,6474.0
2021-03-10 12:20:00,238.78,238.78,238.41,238.61,3563.0,227.9409,227.9409,227.5876,227.7786,3563.0
2021-03-10 12:25:00,238.53,238.62,238.49,238.59,2984.0,227.7022,227.7881,227.664,227.7595,2984.0
2021-03-10 12:30:00,238.59,238.9,238.55,238.85,4440.0,227.7595,228.0554,227.7213,228.0077,4440.0
2021-03-10 12:35:00,238.9,239.27,238.9,239.09,1850.0,228.0554,228.4086,228.0554,228.2368,1850.0
2021-03-10 12:40:00,239.14,239.27,238.9,238.9,2210.0,228.2845,228.4086,228.0554,228.0554,2210.0
2021-03-10 12:45:00,239.04,239.37,239.02,239.21,1405.0,228.189,228.5041,228.17,228.3513,1405.0
2021-03-10 12:50:00,239.29,239.39,239.11,239.19,1954.0,228.4277,228.5232,228.2559,228.3322,1954.0
2021-03-10 12:55:00,239.1,239.36,239.1,239.28,1513.0,228.2463,228.4945,228.2463,228.4182,1513.0
2021-03-10 13:00:00,239.33,239.45,239.04,239.42,3762.0,228.4659,228.5804,228.189,228.5518,3762.0
2021-03-10 13:05:00,239.57,239.69,239.38,239.69,2600.0,228.695,228.8095,228.5136,228.8095,2600.0
2021-03-10 13:10:00,239.96,239.96,239.69,239.75,2472.0,229.0673,229.0673,228.8095,228.8668,2472.0
2021-03-10 13:15:00,239.61,239.62,239.45,239.55,2090.0,228.7332,228.7427,228.5804,228.6759,2090.0
2021-03-10 13:20:00,239.52,239.55,239.42,239.44,1880.0,228.6473,228.6759,228.5518,228.5709,1880.0
2021-03-10 13:25:00,239.44,239.46,238.84,239.03,3347.0,228.5709,228.59,227.9981,228.1795,3347.0
2021-03-10 13:30:00,239.04,239.28,238.82,238.94,2732.0,228.189,228.4182,227.979,228.0936,2732.0
2021-03-10 13:35:00,238.85,238.94,238.73,238.94,2259.0,228.0077,228.0936,227.8931,228.0936,2259.0
2021-03-10 13:40:00,238.93,239.0,238.52,238.59,3525.0,228.084,228.1509,227.6927,227.7595,3525.0
2021-03-10 13:45:00,238.59,238.75,238.57,238.63,4173.0,227.7595,227.9122,227.7404,227.7977,4173.0
2021-03-10 13:50:00,238.63,238.79,238.41,238.64,23142.0,227.7977,227.9504,227.5876,227.8072,23142.0
2021-03-10 13:55:00,238.69,238.94,238.63,238.94,6168.0,227.8549,228.0936,227.7977,228.0936,6168.0
2021-03-10 14:00:00,238.89,239.1,238.58,239.1,3016.0,228.0459,228.2463,227.7499,228.2463,3016.0
2021-03-10 14:05:00,239.13,239.23,238.94,238.94,3146.0,228.275,228.3704,228.0936,228.0936,3146.0
2021-03-10 14:10:00,239.06,239.23,239.06,239.12,1200.0,228.2081,228.3704,228.2081,228.2654,1200.0
2021-03-10 14:15:00,239.23,239.8,239.13,239.8,12033.0,228.3704,228.9145,228.275,228.9145,12033.0
2021-03-10 14:20:00,239.73,239.83,239.46,239.59,18758.0,228.8477,228.9432,228.59,228.7141,18758.0
2021-03-10 14:25:00,239.66,239.8,239.44,239.44,4227.0,228.7809,228.9145,228.5709,228.5709,4227.0
2021-03-10 14:30:00,239.44,239.82,239.4,239.65,15644.0,228.5709,228.9336,228.5327,228.7714,15644.0
2021-03-10 14:35:00,239.69,240.19,239.68,240.08,4251.0,228.8095,229.2868,228.8,229.1818,4251.0
2021-03-10 14:40:00,240.07,240.13,239.89,239.99,3066.0,229.1723,229.2296,229.0005,229.0959,3066.0
2021-03-10 14:45:00,240.06,240.26,239.95,240.19,8753.0,229.1627,229.3537,229.0577,229.2868,8753.0
2021-03-10 14:50:00,240.23,240.32,240.02,240.32,4487.0,229.325,229.4109,229.1246,229.4109,4487.0
2021-03-10 14:55:00,240.34,240.35,240.01,240.03,8402.0,229.43,229.4396,229.115,229.1341,8402.0
2021-03-10 15:00:00,240.11,240.11,239.59,239.59,7390.0,229.2105,229.2105,228.7141,228.7141,7390.0
2021-03-10 15:05:00,239.62,239.67,239.39,239.46,5537.0,228.7427,228.7904,228.5232,228.59,5537.0
2021-03-10 15:10:00,239.47,239.6,239.36,239.48,11712.0,228.5995,228.7236,228.4945,228.6091,11712.0
2021-03-10 15:15:00,239.59,239.98,239.47,239.93,6678.0,228.7141,229.0864,228.5995,229.0386,6678.0
2021-03-10 15:20:00,239.95,240.54,239.95,240.41,18349.0,229.0577,229.621,229.0577,229.4969,18349.0
2021-03-10 15:25:00,240.41,240.99,240.39,240.67,17465.0,229.4969,230.0505,229.4778,229.7451,17465.0
2021-03-10 15:30:00,240.66,240.7,239.96,239.99,9676.0,229.7355,229.7737,229.0673,229.0959,9676.0
2021-03-10 15:35:00,240.01,240.13,239.89,239.89,14726.0,229.115,229.2296,229.0005,229.0005,14726.0
2021-03-10 15:40:00,239.89,240.05,239.65,239.85,15855.0,229.0005,229.1532,228.7714,228.9623,15855.0
2021-03-10 15:45:00,239.89,240.4,239.66,240.04,24699.0,229.0005,229.4873,228.7809,229.1437,24699.0
2021-03-10 15:50:00,240.04,240.06,239.63,239.83,26892.0,229.1437,229.1627,228.7523,228.9432,26892.0
2021-03-10 15:55:00,239.78,240.15,239.62,240.07,51081.0,228.8955,229.2487,228.7427,229.1723,51081.0
2021-03-11 09:30:00,240.83,240.83,239.59,239.96,20132.0,229.8978,229.8978,228.7141,229.0673,20132.0
2021-03-11 09:35:00,240.07,240.11,239.07,239.34,6866.0,229.1723,229.2105,228.2177,228.4754,6866.0
2021-03-11 09:40:00,239.34,240.01,239.14,239.72,6378.0,228.4754,229.115,228.2845,228.8382,6378.0
2021-03-11 09:45:00,240.0,240.0,239.31,239.37,3550.0,229.1055,229.1055,228.4468,228.5041,3550.0
2021-03-11 09:50:00,239.14,239.27,238.47,238.47,12214.0,228.2845,228.4086,227.6449,227.6449,12214.0
2021-03-11 09:55:00,238.51,239.45,238.41,239.2,10007.0,227.6831,228.5804,227.5876,228.3418,10007.0
2021-03-11 10:00:00,239.12,239.54,238.88,239.2,7200.0,228.2654,228.6664,228.0363,228.3418,7200.0
2021-03-11 10:05:00,239.4,239.65,239.07,239.31,9660.0,228.5327,228.7714,228.2177,228.4468,9660.0
2021-03-11 10:10:00,239.29,239.71,239.25,239.44,3376.0,228.4277,228.8286,228.3895,228.5709,3376.0
2021-03-11 10:15:00,239.44,239.68,239.39,239.4,5290.0,228.5709,228.8,228.5232,228.5327,5290.0
2021-03-11 10:20:00,239.28,239.95,239.26,239.79,3808.0,228.4182,229.0577,228.3991,228.905,3808.0
2021-03-11 10:25:00,239.78,239.78,239.54,239.58,3318.0,228.8955,228.8955,228.6664,228.7045,3318.0
2021-03-11 10:30:00,239.64,239.65,239.22,239.36,4202.0,228.7618,228.7714,228.3609,228.4945,4202.0
2021-03-11 10:35:00,239.27,239.43,239.19,239.22,8035.0,228.4086,228.5613,228.3322,228.3609,8035.0
2021-03-11 10:40:00,239.3,239.3,238.6,238.66,7166.0,228.4372,228.4372,227.769,227.8263,7166.0
2021-03-11 10:45:00,238.67,239.53,238.4,239.34,22584.0,227.8358,228.6568,227.5781,228.4754,22584.0
2021-03-11 10:50:00,239.46,240.23,239.29,240.22,2920.0,228.59,229.325,228.4277,229.3155,2920.0
2021-03-11 10:55:00,240.23,240.5,240.01,240.09,3729.0,229.325,229.5828,229.115,229.1914,3729.0
2021-03-11 11:00:00,240.07,240.43,239.94,240.43,4043.0,229.1723,229.516,229.0482,229.516,4043.0
2021-03-11 11:05:00,240.34,240.34,240.14,240.24,4109.0,229.43,229.43,229.2391,229.3346,4109.0
2021-03-11 11:10:00,240.16,240.39,240.08,240.3,4430.0,229.2582,229.4778,229.1818,229.3919,4430.0
2021-03-11 11:15:00,240.51,240.64,240.2,240.59,7291.0,229.5923,229.7164,229.2964,229.6687,7291.0
2021-03-11 11:20:00,240.65,240.65,240.4,240.46,4242.0,229.726,229.726,229.4873,229.5446,4242.0
2021-03-11 11:25:00,240.45,240.56,240.22,240.22,4662.0,229.535,229.64,229.3155,229.3155,4662.0
2021-03-11 11:30:00,240.3,240.37,239.91,240.35,8986.0,229.3919,229.4587,229.0196,229.4396,8986.0
2021-03-11 11:35:00,240.53,240.99,240.46,240.6,11175.0,229.6114,230.0505,229.5446,229.6782,11175.0
2021-03-11 11:40:00,240.75,240.75,240.4,240.4,5330.0,229.8214,229.8214,229.4873,229.4873,5330.0
2021-03-11 11:45:00,240.43,240.56,240.26,240.46,3612.0,229.516,229.64,229.3537,229.5446,3612.0
2021-03-11 11:50:00,240.52,240.56,240.33,240.42,1473.0,229.6019,229.64,229.4205,229.5064,1473.0
2021-03-11 11:55:00,240.58,240.83,240.46,240.46,3001.0,229.6591,229.8978,229.5446,229.5446,3001.0
2021-03-11 12:00:00,240.54,240.83,240.52,240.83,2225.0,229.621,229.8978,229.6019,229.8978,2225.0
2021-03-11 12:05:00,240.79,240.84,240.71,240.72,3071.0,229.8596,229.9073,229.7832,229.7928,3071.0
2021-03-11 12:10:00,240.65,240.75,240.56,240.7,3050.0,229.726,229.8214,229.64,229.7737,3050.0
2021-03-11 12:15:00,240.79,240.79,240.47,240.47,2541.0,229.8596,229.8596,229.5541,229.5541,2541.0
2021-03-11 12:20:00,240.46,240.51,240.24,240.5,3966.0,229.5446,229.5923,229.3346,229.5828,3966.0
2021-03-11 12:25:00,240.47,240.54,240.3,240.3,3947.0,229.5541,229.621,229.3919,229.3919,3947.0
2021-03-11 12:30:00,240.37,240.5,240.34,240.34,2536.0,229.4587,229.5828,229.43,229.43,2536.0
2021-03-11 12:35:00,240.41,240.59,240.39,240.47,2577.0,229.4969,229.6687,229.4778,229.5541,2577.0
2021-03-11 12:40:00,240.42,240.56,240.32,240.32,2264.0,229.5064,229.64,229.4109,229.4109,2264.0
2021-03-11 12:45:00,240.3,240.42,240.13,240.2,2955.0,229.3919,229.5064,229.2296,229.2964,2955.0
2021-03-11 12:50:00,240.26,240.29,240.12,240.12,2350.0,229.3537,229.3823,229.22,229.22,2350.0
2021-03-11 12:55:00,240.17,240.22,240.08,240.2,5352.0,229.2678,229.3155,229.1818,229.2964,5352.0
2021-03-11 13:00:00,240.21,240.47,240.2,240.47,4953.0,229.3059,229.5541,229.2964,229.5541,4953.0
2021-03-11 13:05:00,240.5,240.73,240.4,240.43,2357.0,229.5828,229.8023,229.4873,229.516,2357.0
2021-03-11 13:10:00,240.44,240.52,240.29,240.34,3338.0,229.5255,229.6019,229.3823,229.43,3338.0
2021-03-11 13:15:00,240.25,240.29,239.88,239.88,2538.0,229.3441,229.3823,228.9909,228.9909,2538.0
2021-03-11 13:20:00,239.93,240.09,239.92,240.09,4299.0,229.0386,229.1914,229.0291,229.1914,4299.0
2021-03-11 13:25:00,240.06,240.06,239.82,239.89,1610.0,229.1627,229.1627,228.9336,229.0005,1610.0
2021-03-11 13:30:00,239.95,239.99,239.85,239.91,2207.0,229.0577,229.0959,228.9623,229.0196,2207.0
2021-03-11 13:35:00,239.94,239.98,239.84,239.97,1717.0,229.0482,229.0864,228.9527,229.0768,1717.0
2021-03-11 13:40:00,239.92,239.97,239.68,239.75,2008.0,229.0291,229.0768,228.8,228.8668,2008.0
2021-03-11 13:45:00,239.71,239.9,239.7,239.77,5214.0,228.8286,229.01,228.8191,228.8859,5214.0
2021-03-11 13:50:00,239.73,239.91,239.73,239.87,1292.0,228.8477,229.0196,228.8477,228.9814,1292.0
2021-03-11 13:55:00,239.9,239.9,239.7,239.77,3545.0,229.01,229.01,228.8191,228.8859,3545.0
2021-03-11 14:00:00,239.71,239.77,239.34,239.34,5894.0,228.8286,228.8859,228.4754,228.4754,5894.0
2021-03-11 14:05:00,239.34,239.37,239.17,239.18,3365.0,228.4754,228.5041,228.3131,228.3227,3365.0
2021-03-11 14:10:00,239.17,239.23,239.08,239.15,2472.0,228.3131,228.3704,228.2272,228.2941,2472.0
2021-03-11 14:15:00,239.21,239.21,238.91,238.99,5815.0,228.3513,228.3513,228.0649,228.1413,5815.0
2021-03-11 14:20:00,238.99,239.1,238.93,238.94,6436.0,228.1413,228.2463,228.084,228.0936,6436.0
2021-03-11 14:25:00,238.98,239.03,238.78,238.83,3620.0,228.1318,228.1795,227.9409,227.9886,3620.0
2021-03-11 14:30:00,238.83,238.91,238.76,238.76,3443.0,227.9886,228.0649,227.9218,227.9218,3443.0
2021-03-11 14:35:00,238.79,238.91,238.51,238.87,5344.0,227.9504,228.0649,227.6831,228.0268,5344.0
2021-03-11 14:40:00,238.92,239.24,238.86,239.0,3819.0,228.0745,228.38,228.0172,228.1509,3819.0
2021-03-11 14:45:00,238.87,239.03,238.79,238.86,3929.0,228.0268,228.1795,227.9504,228.0172,3929.0
2021-03-11 14:50:00,238.81,238.92,238.66,238.92,4717.0,227.9695,228.0745,227.8263,228.0745,4717.0
2021-03-11 14:55:00,238.85,238.9,238.65,238.9,7299.0,228.0077,228.0554,227.8168,228.0554,7299.0
2021-03-11 15:00:00,238.79,239.15,238.79,239.15,4265.0,227.9504,228.2941,227.9504,228.2941,4265.0
2021-03-11 15:05:00,239.15,239.15,238.9,238.96,8157.0,228.2941,228.2941,228.0554,228.1127,8157.0
2021-03-11 15:10:00,238.97,239.03,238.72,238.81,4744.0,228.1222,228.1795,227.8836,227.9695,4744.0
2021-03-11 15:15:00,238.75,238.79,238.54,238.6,12927.0,227.9122,227.9504,227.7117,227.769,12927.0
2021-03-11 15:20:00,238.56,239.24,238.56,239.24,9433.0,227.7308,228.38,227.7308,228.38,9433.0
2021-03-11 15:25:00,239.24,239.47,238.83,238.86,21304.0,228.38,228.5995,227.9886,228.0172,21304.0
2021-03-11 15:30:00,238.87,239.17,238.78,239.06,19320.0,228.0268,228.3131,227.9409,228.2081,19320.0
2021-03-11 15:35:00,239.09,239.1,238.87,238.9,19149.0,228.2368,228.2463,228.0268,228.0554,19149.0
2021-03-11 15:40:00,238.98,238.98,238.22,238.22,13521.0,228.1318,228.1318,227.4063,227.4063,13521.0
2021-03-11 15:45:00,238.29,238.47,238.29,238.39,11687.0,227.4731,227.6449,227.4731,227.5686,11687.0
2021-03-11 15:50:00,238.28,238.72,238.07,238.65,33878.0,227.4635,227.8836,227.2631,227.8168,33878.0
2021-03-11 15:55:00,238.77,239.3,238.7,239.25,122455.0,227.9313,228.4372,227.8645,228.3895,122455.0
2021-03-12 09:30:00,238.71,240.3,238.71,240.13,16697.0,227.874,229.3919,227.874,229.2296,16697.0
2021-03-12 09:35:00,240.0,240.56,239.79,240.56,5260.0,229.1055,229.64,228.905,229.64,5260.0
2021-03-12 09:40:00,240.48,240.51,239.31,239.31,14610.0,229.5637,229.5923,228.4468,228.4468,14610.0
2021-03-12 09:45:00,239.29,240.32,239.29,239.99,13089.0,228.4277,229.4109,228.4277,229.0959,13089.0
2021-03-12 09:50:00,239.97,240.19,239.78,239.78,10613.0,229.0768,229.2868,228.8955,228.8955,10613.0
2021-03-12 09:55:00,239.76,239.88,239.39,239.42,3845.0,228.8764,228.9909,228.5232,228.5518,3845.0
2021-03-12 10:00:00,239.68,239.9,239.43,239.8,4880.0,228.8,229.01,228.5613,228.9145,4880.0
2021-03-12 10:05:00,239.91,240.34,239.88,239.88,2799.0,229.0196,229.43,228.9909,228.9909,2799.0
2021-03-12 10:10:00,239.94,240.36,239.79,240.36,900.0,229.0482,229.4491,228.905,229.4491,900.0
2021-03-12 10:15:00,240.13,240.29,239.72,239.74,12022.0,229.2296,229.3823,228.8382,228.8573,12022.0
2021-03-12 10:20:00,239.74,240.01,239.74,239.87,4500.0,228.8573,229.115,228.8573,228.9814,4500.0
2021-03-12 10:25:00,239.73,239.92,239.49,239.62,5791.0,228.8477,229.0291,228.6186,228.7427,5791.0
2021-03-12 10:30:00,239.62,239.62,239.33,239.34,2243.0,228.7427,228.7427,228.4659,228.4754,2243.0
2021-03-12 10:35:00,239.38,239.9,239.37,239.9,2332.0,228.5136,229.01,228.5041,229.01,2332.0
2021-03-12 10:40:00,239.95,239.95,239.68,239.85,3380.0,229.0577,229.0577,228.8,228.9623,3380.0
2021-03-12 10:45:00,239.93,240.17,239.93,240.14,1702.0,229.0386,229.2678,229.0386,229.2391,1702.0
2021-03-12 10:50:00,240.16,240.23,239.24,239.35,5273.0,229.2582,229.325,228.38,228.485,5273.0
2021-03-12 10:55:00,239.44,239.83,239.44,239.83,1500.0,228.5709,228.9432,228.5709,228.9432,1500.0
2021-03-12 11:00:00,239.85,240.06,239.48,239.69,6065.0,228.9623,229.1627,228.6091,228.8095,6065.0
2021-03-12 11:05:00,239.74,240.33,239.68,240.23,2201.0,228.8573,229.4205,228.8,229.325,2201.0
2021-03-12 11:10:00,240.38,240.48,240.27,240.31,1569.0,229.4682,229.5637,229.3632,229.4014,1569.0
2021-03-12 11:15:00,240.31,240.31,239.88,239.88,4766.0,229.4014,229.4014,228.9909,228.9909,4766.0
2021-03-12 11:20:00,239.89,239.94,239.77,239.88,1240.0,229.0005,229.0482,228.8859,228.9909,1240.0
2021-03-12 11:25:00,239.8,240.1,239.76,240.1,4280.0,228.9145,229.2009,228.8764,229.2009,4280.0
2021-03-12 11:30:00,240.26,240.48,240.24,240.45,1000.0,229.3537,229.5637,229.3346,229.535,1000.0
2021-03-12 11:35:00,240.3,240.34,240.02,240.02,5502.0,229.3919,229.43,229.1246,229.1246,5502.0
2021-03-12 11:40:00,240.01,240.09,239.83,240.09,7194.0,229.115,229.1914,228.9432,229.1914,7194.0
2021-03-12 11:45:00,240.19,240.41,240.19,240.3,2490.0,229.2868,229.4969,229.2868,229.3919,2490.0
2021-03-12 11:50:00,240.31,240.38,240.1,240.1,4166.0,229.4014,229.4682,229.2009,229.2009,4166.0
2021-03-12 11:55:00,240.19,240.25,240.0,240.0,908.0,229.2868,229.3441,229.1055,229.1055,908.0
2021-03-12 12:00:00,239.98,240.19,239.96,240.19,3131.0,229.0864,229.2868,229.0673,229.2868,3131.0
2021-03-12 12:05:00,240.06,240.06,239.82,239.85,1578.0,229.1627,229.1627,228.9336,228.9623,1578.0
2021-03-12 12:10:00,239.87,239.98,239.77,239.97,2622.0,228.9814,229.0864,228.8859,229.0768,2622.0
2021-03-12 12:15:00,240.03,240.26,240.03,240.1,3682.0,229.1341,229.3537,229.1341,229.2009,3682.0
2021-03-12 12:20:00,240.07,240.15,240.0,240.0,1070.0,229.1723,229.2487,229.1055,229.1055,1070.0
2021-03-12 12:25:00,240.0,240.09,239.92,240.06,3265.0,229.1055,229.1914,229.0291,229.1627,3265.0
2021-03-12 12:30:00,240.27,240.63,240.22,240.36,4713.0,229.3632,229.7069,229.3155,229.4491,4713.0
2021-03-12 12:35:00,240.37,240.44,239.99,240.1,4886.0,229.4587,229.5255,229.0959,229.2009,4886.0
2021-03-12 12:40:00,240.13,240.17,240.09,240.1,803.0,229.2296,229.2678,229.1914,229.2009,803.0
2021-03-12 12:45:00,240.19,240.25,240.1,240.19,1509.0,229.2868,229.3441,229.2009,229.2868,1509.0
2021-03-12 12:50:00,240.14,240.18,239.98,240.18,8118.0,229.2391,229.2773,229.0864,229.2773,8118.0
2021-03-12 12:55:00,240.13,240.47,240.13,240.33,1547.0,229.2296,229.5541,229.2296,229.4205,1547.0
2021-03-12 13:00:00,240.44,240.44,240.31,240.41,1108.0,229.5255,229.5255,229.4014,229.4969,1108.0
2021-03-12 13:05:00,240.39,240.45,240.24,240.35,3298.0,229.4778,229.535,229.3346,229.4396,3298.0
2021-03-12 13:10:00,240.32,240.35,240.25,240.34,505.0,229.4109,229.4396,229.3441,229.43,505.0
2021-03-12 13:15:00,240.35,240.35,240.11,240.21,2545.0,229.4396,229.4396,229.2105,229.3059,2545.0
2021-03-12 13:20:00,240.19,240.28,240.18,240.19,2002.0,229.2868,229.3728,229.2773,229.2868,2002.0
2021-03-12 13:25:00,240.19,240.23,240.08,240.17,7943.0,229.2868,229.325,229.1818,229.2678,7943.0
2021-03-12 13:30:00,240.09,240.16,239.99,240.16,4790.0,229.1914,229.2582,229.0959,229.2582,4790.0
2021-03-12 13:35:00,240.19,240.19,240.07,240.08,1600.0,229.2868,229.2868,229.1723,229.1818,1600.0
2021-03-12 13:40:00,240.15,240.17,240.04,240.04,2457.0,229.2487,229.2678,229.1437,229.1437,2457.0
2021-03-12 13:45:00,240.11,240.22,240.03,240.22,2735.0,229.2105,229.3155,229.1341,229.3155,2735.0
2021-03-12 13:50:00,240.28,240.62,240.28,240.62,1356.0,229.3728,229.6973,229.3728,229.6973,1356.0
2021-03-12 13:55:00,240.71,240.88,240.71,240.79,2575.0,229.7832,229.9455,229.7832,229.8596,2575.0
2021-03-12 14:00:00,240.87,240.94,240.77,240.9,3682.0,229.936,230.0028,229.8405,229.9646,3682.0
2021-03-12 14:05:00,240.89,241.21,240.87,241.09,2634.0,229.9551,230.2605,229.936,230.146,2634.0
2021-03-12 14:10:00,241.01,241.01,240.76,240.88,3074.0,230.0696,230.0696,229.831,229.9455,3074.0
2021-03-12 14:15:00,240.86,240.94,240.82,240.92,1092.0,229.9264,230.0028,229.8882,229.9837,1092.0
2021-03-12 14:20:00,240.83,241.01,240.78,240.95,2230.0,229.8978,230.0696,229.8501,230.0123,2230.0
2021-03-12 14:25:00,240.81,240.89,240.72,240.74,2611.0,229.8787,229.9551,229.7928,229.8119,2611.0
2021-03-12 14:30:00,240.78,240.88,240.74,240.84,3161.0,229.8501,229.9455,229.8119,229.9073,3161.0
2021-03-12 14:35:00,240.83,240.83,240.73,240.78,3100.0,229.8978,229.8978,229.8023,229.8501,3100.0
2021-03-12 14:40:00,240.82,241.07,240.8,241.06,3675.0,229.8882,230.1269,229.8692,230.1174,3675.0
2021-03-12 14:45:00,241.11,241.14,240.88,240.89,5564.0,230.1651,230.1937,229.9455,229.9551,5564.0
2021-03-12 14:50:00,240.9,241.0,240.87,241.0,1700.0,229.9646,230.0601,229.936,230.0601,1700.0
2021-03-12 14:55:00,241.0,241.0,240.71,240.71,1244.0,230.0601,230.0601,229.7832,229.7832,1244.0
2021-03-12 15:00:00,240.69,241.07,240.65,241.07,3800.0,229.7641,230.1269,229.726,230.1269,3800.0
2021-03-12 15:05:00,241.03,241.03,240.7,240.79,6206.0,230.0887,230.0887,229.7737,229.8596,6206.0
2021-03-12 15:10:00,240.72,240.77,240.53,240.53,4700.0,229.7928,229.8405,229.6114,229.6114,4700.0
2021-03-12 15:15:00,240.56,240.73,240.49,240.61,3709.0,229.64,229.8023,229.5732,229.6878,3709.0
2021-03-12 15:20:00,240.63,240.68,240.51,240.61,4135.0,229.7069,229.7546,229.5923,229.6878,4135.0
2021-03-12 15:25:00,240.71,240.87,240.68,240.74,3658.0,229.7832,229.936,229.7546,229.8119,3658.0
2021-03-12 15:30:00,240.79,240.79,240.52,240.68,6481.0,229.8596,229.8596,229.6019,229.7546,6481.0
2021-03-12 15:35:00,240.73,240.91,240.56,240.91,5374.0,229.8023,229.9742,229.64,229.9742,5374.0
2021-03-12 15:40:00,240.89,240.89,240.61,240.68,7472.0,229.9551,229.9551,229.6878,229.7546,7472.0
2021-03-12 15:45:00,240.65,241.04,240.59,241.04,10794.0,229.726,230.0983,229.6687,230.0983,10794.0
2021-03-12 15:50:00,240.92,241.02,240.54,240.63,19890.0,229.9837,230.0792,229.621,229.7069,19890.0
2021-03-12 15:55:00,240.61,241.1,240.6,240.75,45633.0,229.6878,230.1555,229.6782,229.8214,45633.0
2021-03-15 09:30:00,241.4,241.57,241.0,241.46,23731.0,230.4419,230.6042,230.0601,230.4992,23731.0
2021-03-15 09:35:00,241.41,241.76,241.29,241.34,19059.0,230.4515,230.7856,230.3369,230.3846,19059.0
2021-03-15 09:40:00,241.4,241.63,241.31,241.33,6357.0,230.4419,230.6615,230.356,230.3751,6357.0
2021-03-15 09:45:00,241.25,241.53,241.19,241.31,10369.0,230.2987,230.566,230.2415,230.356,10369.0
2021-03-15 09:50:00,241.38,241.48,241.04,241.11,11444.0,230.4228,230.5183,230.0983,230.1651,11444.0
2021-03-15 09:55:00,240.95,241.12,240.8,241.08,5295.0,230.0123,230.1746,229.8692,230.1364,5295.0
2021-03-15 10:00:00,241.06,241.08,240.91,241.08,2240.0,230.1174,230.1364,229.9742,230.1364,2240.0
2021-03-15 10:05:00,241.04,241.08,240.56,240.77,6264.0,230.0983,230.1364,229.64,229.8405,6264.0
2021-03-15 10:10:00,240.86,241.19,240.8,241.07,6108.0,229.9264,230.2415,229.8692,230.1269,6108.0
2021-03-15 10:15:00,240.97,240.98,240.38,240.64,1900.0,230.0314,230.041,229.4682,229.7164,1900.0
2021-03-15 10:20:00,240.45,240.62,240.24,240.48,1706.0,229.535,229.6973,229.3346,229.5637,1706.0
2021-03-15 10:25:00,240.52,240.52,240.0,240.18,1732.0,229.6019,229.6019,229.1055,229.2773,1732.0
2021-03-15 10:30:00,240.19,240.28,239.87,239.96,5524.0,229.2868,229.3728,228.9814,229.0673,5524.0
2021-03-15 10:35:00,239.96,240.24,239.96,240.14,2088.0,229.0673,229.3346,229.0673,229.2391,2088.0
2021-03-15 10:40:00,240.06,240.09,239.78,240.04,1870.0,229.1627,229.1914,228.8955,229.1437,1870.0
2021-03-15 10:45:00,240.05,240.08,239.87,239.97,1702.0,229.1532,229.1818,228.9814,229.0768,1702.0
2021-03-15 10:50:00,239.98,239.98,239.53,239.53,2823.0,229.0864,229.0864,228.6568,228.6568,2823.0
2021-03-15 10:55:00,239.49,239.88,239.26,239.88,4124.0,228.6186,228.9909,228.3991,228.9909,4124.0
2021-03-15 11:00:00,239.84,240.29,239.76,240.14,2334.0,228.9527,229.3823,228.8764,229.2391,2334.0
2021-03-15 11:05:00,240.15,240.18,239.85,239.85,2578.0,229.2487,229.2773,228.9623,228.9623,2578.0
2021-03-15 11:10:00,239.84,240.02,239.67,240.02,3703.0,228.9527,229.1246,228.7904,229.1246,3703.0
2021-03-15 11:15:00,239.92,240.18,239.9,240.18,1600.0,229.0291,229.2773,229.01,229.2773,1600.0
2021-03-15 11:20:00,240.2,240.54,240.09,240.53,2006.0,229.2964,229.621,229.1914,229.6114,2006.0
2021-03-15 11:25:00,240.4,240.52,240.19,240.47,1885.0,229.4873,229.6019,229.2868,229.5541,1885.0
2021-03-15 11:30:00,240.48,240.48,240.08,240.22,1725.0,229.5637,229.5637,229.1818,229.3155,1725.0
2021-03-15 11:35:00,240.09,240.13,240.03,240.05,1140.0,229.1914,229.2296,229.1341,229.1532,1140.0
2021-03-15 11:40:00,240.13,240.14,240.06,240.06,900.0,229.2296,229.2391,229.1627,229.1627,900.0
2021-03-15 11:45:00,240.05,240.23,240.04,240.11,975.0,229.1532,229.325,229.1437,229.2105,975.0
2021-03-15 11:50:00,240.25,240.51,240.24,240.47,1026.0,229.3441,229.5923,229.3346,229.5541,1026.0
2021-03-15 11:55:00,240.61,240.96,240.57,240.92,1984.0,229.6878,230.0219,229.6496,229.9837,1984.0
2021-03-15 12:00:00,240.99,240.99,240.8,240.9,3600.0,230.0505,230.0505,229.8692,229.9646,3600.0
2021-03-15 12:05:00,240.89,241.04,240.89,240.9,5380.0,229.9551,230.0983,229.9551,229.9646,5380.0
2021-03-15 12:10:00,240.71,240.71,240.57,240.57,1540.0,229.7832,229.7832,229.6496,229.6496,1540.0
2021-03-15 12:15:00,240.58,240.7,240.34,240.34,1428.0,229.6591,229.7737,229.43,229.43,1428.0
2021-03-15 12:20:00,240.32,240.32,240.09,240.15,2101.0,229.4109,229.4109,229.1914,229.2487,2101.0
2021-03-15 12:25:00,240.16,240.24,240.04,240.23,1500.0,229.2582,229.3346,229.1437,229.325,1500.0
2021-03-15 12:30:00,240.26,240.28,240.2,240.28,900.0,229.3537,229.3728,229.2964,229.3728,900.0
2021-03-15 12:35:00,240.28,240.28,240.17,240.17,419.0,229.3728,229.3728,229.2678,229.2678,419.0
2021-03-15 12:40:00,240.13,240.25,239.71,240.01,12108.0,229.2296,229.3441,228.8286,229.115,12108.0
2021-03-15 12:45:00,240.18,240.34,240.1,240.28,1832.0,229.2773,229.43,229.2009,229.3728,1832.0
2021-03-15 12:50:00,240.29,240.3,240.21,240.3,651.0,229.3823,229.3919,229.3059,229.3919,651.0
2021-03-15 12:55:00,240.33,240.42,240.23,240.42,2281.0,229.4205,229.5064,229.325,229.5064,2281.0
2021-03-15 13:00:00,240.46,240.61,240.46,240.51,1100.0,229.5446,229.6878,229.5446,229.5923,1100.0
2021-03-15 13:05:00,240.58,240.58,240.44,240.45,2335.0,229.6591,229.6591,229.5255,229.535,2335.0
2021-03-15 13:10:00,240.42,240.42,240.28,240.38,1122.0,229.5064,229.5064,229.3728,229.4682,1122.0
2021-03-15 13:15:00,240.39,240.42,240.19,240.25,1389.0,229.4778,229.5064,229.2868,229.3441,1389.0
2021-03-15 13:20:00,240.24,240.37,240.08,240.37,7819.0,229.3346,229.4587,229.1818,229.4587,7819.0
2021-03-15 13:25:00,240.3,240.37,240.24,240.24,1464.0,229.3919,229.4587,229.3346,229.3346,1464.0
2021-03-15 13:30:00,240.25,240.7,240.23,240.7,2045.0,229.3441,229.7737,229.325,229.7737,2045.0
2021-03-15 13:35:00,240.72,241.01,240.71,240.83,3718.0,229.7928,230.0696,229.7832,229.8978,3718.0
2021-03-15 13:40:00,240.89,240.89,240.78,240.81,5248.0,229.9551,229.9551,229.8501,229.8787,5248.0
2021-03-15 13:45:00,240.77,240.93,240.77,240.86,1961.0,229.8405,229.9933,229.8405,229.9264,1961.0
2021-03-15 13:50:00,240.83,240.99,240.83,240.92,1773.0,229.8978,230.0505,229.8978,229.9837,1773.0
2021-03-15 13:55:00,240.83,240.89,240.75,240.84,1732.0,229.8978,229.9551,229.8214,229.9073,1732.0
2021-03-15 14:00:00,240.89,241.01,240.87,240.87,2391.0,229.9551,230.0696,229.936,229.936,2391.0
2021-03-15 14:05:00,240.88,241.05,240.84,241.0,3320.0,229.9455,230.1078,229.9073,230.0601,3320.0
2021-03-15 14:10:00,240.95,241.13,240.94,241.0,15969.0,230.0123,230.1842,230.0028,230.0601,15969.0
2021-03-15 14:15:00,241.0,241.03,240.98,241.0,1137.0,230.0601,230.0887,230.041,230.0601,1137.0
2021-03-15 14:20:00,240.94,241.04,240.75,241.0,4851.0,230.0028,230.0983,229.8214,230.0601,4851.0
2021-03-15 14:25:00,240.92,241.06,240.85,240.93,2299.0,229.9837,230.1174,229.9169,229.9933,2299.0
2021-03-15 14:30:00,240.89,241.06,240.74,240.95,5208.0,229.9551,230.1174,229.8119,230.0123,5208.0
2021-03-15 14:35:00,240.99,241.01,240.78,240.79,2555.0,230.0505,230.0696,229.8501,229.8596,2555.0
2021-03-15 14:40:00,240.77,240.77,240.65,240.66,900.0,229.8405,229.8405,229.726,229.7355,900.0
2021-03-15 14:45:00,240.62,240.62,240.21,240.27,3345.0,229.6973,229.6973,229.3059,229.3632,3345.0
2021-03-15 14:50:00,240.06,240.31,239.95,240.15,3567.0,229.1627,229.4014,229.0577,229.2487,3567.0
2021-03-15 14:55:00,240.16,240.29,240.1,240.19,2713.0,229.2582,229.3823,229.2009,229.2868,2713.0
2021-03-15 15:00:00,240.21,240.38,240.04,240.28,8727.0,229.3059,229.4682,229.1437,229.3728,8727.0
2021-03-15 15:05:00,240.28,240.76,239.55,240.56,42456.0,229.3728,229.831,228.6759,229.64,42456.0
2021-03-15 15:10:00,240.55,241.0,240.34,240.56,17358.0,229.6305,230.0601,229.43,229.64,17358.0
2021-03-15 15:15:00,240.59,241.05,240.58,240.89,7151.0,229.6687,230.1078,229.6591,229.9551,7151.0
2021-03-15 15:20:00,240.84,241.07,240.58,240.86,31673.0,229.9073,230.1269,229.6591,229.9264,31673.0
2021-03-15 15:25:00,240.8,240.87,240.47,240.47,5317.0,229.8692,229.936,229.5541,229.5541,5317.0
2021-03-15 15:30:00,240.43,240.44,239.91,240.26,9902.0,229.516,229.5255,229.0196,229.3537,9902.0
2021-03-15 15:35:00,240.25,240.48,240.13,240.15,12096.0,229.3441,229.5637,229.2296,229.2487,12096.0
2021-03-15 15:40:00,240.17,240.3,239.89,239.96,17041.0,229.2678,229.3919,229.0005,229.0673,17041.0
2021-03-15 15:45:00,239.99,240.52,239.91,240.41,14185.0,229.0959,229.6019,229.0196,229.4969,14185.0
2021-03-15 15:50:00,240.47,240.66,240.28,240.63,21468.0,229.5541,229.7355,229.3728,229.7069,21468.0
2021-03-15 15:55:00,240.59,241.47,240.47,241.33,72902.0,229.6687,230.5087,229.5541,230.3751,72902.0
2021-03-16 09:30:00,241.4,241.99,240.63,241.67,21677.0,230.4419,231.0051,229.7069,230.6997,21677.0
2021-03-16 09:35:00,241.84,241.97,240.61,241.38,4200.0,230.8619,230.986,229.6878,230.4228,4200.0
2021-03-16 09:40:00,241.06,241.4,240.91,241.08,4261.0,230.1174,230.4419,229.9742,230.1364,4261.0
2021-03-16 09:45:00,241.06,242.09,241.06,241.52,12951.0,230.1174,231.1006,230.1174,230.5565,12951.0
2021-03-16 09:50:00,241.54,241.7,241.21,241.35,5220.0,230.5756,230.7283,230.2605,230.3942,5220.0
2021-03-16 09:55:00,241.4,241.5,240.95,240.95,7610.0,230.4419,230.5374,230.0123,230.0123,7610.0
2021-03-16 10:00:00,240.86,240.86,240.15,240.4,4823.0,229.9264,229.9264,229.2487,229.4873,4823.0
2021-03-16 10:05:00,240.34,240.35,239.91,239.91,2192.0,229.43,229.4396,229.0196,229.0196,2192.0
2021-03-16 10:10:00,239.88,239.92,239.64,239.89,1500.0,228.9909,229.0291,228.7618,229.0005,1500.0
2021-03-16 10:15:00,239.79,240.26,239.78,239.98,2154.0,228.905,229.3537,228.8955,229.0864,2154.0
2021-03-16 10:20:00,239.73,239.73,239.33,239.57,2445.0,228.8477,228.8477,228.4659,228.695,2445.0
2021-03-16 10:25:00,239.62,239.62,239.14,239.36,2175.0,228.7427,228.7427,228.2845,228.4945,2175.0
2021-03-16 10:30:00,239.3,239.43,239.14,239.22,997.0,228.4372,228.5613,228.2845,228.3609,997.0
2021-03-16 10:35:00,239.2,239.43,239.18,239.18,1924.0,228.3418,228.5613,228.3227,228.3227,1924.0
2021-03-16 10:40:00,239.21,239.21,239.01,239.2,2315.0,228.3513,228.3513,228.1604,228.3418,2315.0
2021-03-16 10:45:00,239.12,239.12,238.87,239.06,2864.0,228.2654,228.2654,228.0268,228.2081,2864.0
2021-03-16 10:50:00,239.06,239.29,238.99,239.15,1922.0,228.2081,228.4277,228.1413,228.2941,1922.0
2021-03-16 10:55:00,239.0,239.01,238.28,238.28,6503.0,228.1509,228.1604,227.4635,227.4635,6503.0
2021-03-16 11:00:00,238.25,238.37,238.13,238.32,3082.0,227.4349,227.5495,227.3204,227.5017,3082.0
2021-03-16 11:05:00,238.3,238.31,238.13,238.14,1606.0,227.4826,227.4922,227.3204,227.3299,1606.0
2021-03-16 11:10:00,238.11,238.36,237.82,238.01,4765.0,227.3013,227.5399,227.0244,227.2058,4765.0
2021-03-16 11:15:00,238.12,238.37,237.93,237.96,2763.0,227.3108,227.5495,227.1294,227.1581,2763.0
2021-03-16 11:20:00,237.65,237.91,237.57,237.71,4535.0,226.8621,227.1103,226.7858,226.9194,4535.0
2021-03-16 11:25:00,237.74,238.28,237.51,238.07,5975.0,226.9481,227.4635,226.7285,227.2631,5975.0
2021-03-16 11:30:00,238.21,238.99,238.1,238.8,8295.0,227.3967,228.1413,227.2917,227.9599,8295.0
2021-03-16 11:35:00,238.8,238.99,238.73,238.76,6207.0,227.9599,228.1413,227.8931,227.9218,6207.0
2021-03-16 11:40:00,238.77,238.88,238.16,238.16,9391.0,227.9313,228.0363,227.349,227.349,9391.0
2021-03-16 11:45:00,238.08,238.24,238.04,238.24,2139.0,227.2726,227.4254,227.2344,227.4254,2139.0
2021-03-16 11:50:00,238.34,238.35,238.0,238.24,2755.0,227.5208,227.5304,227.1963,227.4254,2755.0
2021-03-16 11:55:00,238.25,238.43,238.14,238.43,2308.0,227.4349,227.6067,227.3299,227.6067,2308.0
2021-03-16 12:00:00,238.53,238.68,238.34,238.58,2227.0,227.7022,227.8454,227.5208,227.7499,2227.0
2021-03-16 12:05:00,238.46,238.52,238.3,238.44,3026.0,227.6354,227.6927,227.4826,227.6163,3026.0
2021-03-16 12:10:00,238.4,238.55,238.13,238.22,9116.0,227.5781,227.7213,227.3204,227.4063,9116.0
2021-03-16 12:15:00,238.24,238.24,237.7,237.7,6469.0,227.4254,227.4254,226.9099,226.9099,6469.0
2021-03-16 12:20:00,237.72,237.9,237.45,237.51,5813.0,226.929,227.1008,226.6712,226.7285,5813.0
2021-03-16 12:25:00,237.59,237.91,237.56,237.72,4611.0,226.8049,227.1103,226.7762,226.929,4611.0
2021-03-16 12:30:00,237.74,238.09,237.73,237.85,3870.0,226.9481,227.2822,226.9385,227.0531,3870.0
2021-03-16 12:35:00,237.71,237.94,237.6,237.89,3194.0,226.9194,227.139,226.8144,227.0913,3194.0
2021-03-16 12:40:00,237.93,237.94,237.85,237.86,3600.0,227.1294,227.139,227.0531,227.0626,3600.0
2021-03-16 12:45:00,237.9,237.9,236.87,237.41,52882.0,227.1008,227.1008,226.1176,226.633,52882.0
2021-03-16 12:50:00,237.56,237.7,236.6,236.97,18757.0,226.7762,226.9099,225.8598,226.213,18757.0
2021-03-16 12:55:00,236.97,237.5,236.86,237.5,6457.0,226.213,226.719,226.108,226.719,6457.0
2021-03-16 13:00:00,237.41,237.97,237.4,237.81,13595.0,226.633,227.1676,226.6235,227.0149,13595.0
2021-03-16 13:05:00,237.87,237.88,237.75,237.75,1300.0,227.0722,227.0817,226.9576,226.9576,1300.0
2021-03-16 13:10:00,237.87,238.25,237.87,238.23,3571.0,227.0722,227.4349,227.0722,227.4158,3571.0
2021-03-16 13:15:00,238.27,238.3,237.96,238.02,2423.0,227.454,227.4826,227.1581,227.2153,2423.0
2021-03-16 13:20:00,238.06,238.16,237.9,238.04,2412.0,227.2535,227.349,227.1008,227.2344,2412.0
2021-03-16 13:25:00,238.07,238.13,237.96,238.01,2399.0,227.2631,227.3204,227.1581,227.2058,2399.0
2021-03-16 13:30:00,237.89,237.92,237.76,237.86,2274.0,227.0913,227.1199,226.9672,227.0626,2274.0
2021-03-16 13:35:00,237.94,237.94,237.69,237.7,1628.0,227.139,227.139,226.9003,226.9099,1628.0
2021-03-16 13:40:00,237.66,237.75,237.57,237.62,2480.0,226.8717,226.9576,226.7858,226.8335,2480.0
2021-03-16 13:45:00,237.57,237.98,237.57,237.9,2471.0,226.7858,227.1772,226.7858,227.1008,2471.0
2021-03-16 13:50:00,237.9,237.9,237.74,237.75,1876.0,227.1008,227.1008,226.9481,226.9576,1876.0
2021-03-16 13:55:00,237.75,237.96,237.73,237.79,3401.0,226.9576,227.1581,226.9385,226.9958,3401.0
2021-03-16 14:00:00,237.73,237.84,237.64,237.83,3705.0,226.9385,227.0435,226.8526,227.034,3705.0
2021-03-16 14:05:00,237.81,237.91,237.63,237.83,4388.0,227.0149,227.1103,226.8431,227.034,4388.0
2021-03-16 14:10:00,237.77,238.01,237.75,237.87,3815.0,226.9767,227.2058,226.9576,227.0722,3815.0
2021-03-16 14:15:00,237.86,237.99,237.85,237.89,3007.0,227.0626,227.1867,227.0531,227.0913,3007.0
2021-03-16 14:20:00,237.82,237.94,237.6,237.6,4255.0,227.0244,227.139,226.8144,226.8144,4255.0
2021-03-16 14:25:00,237.57,237.58,237.31,237.46,5103.0,226.7858,226.7953,226.5376,226.6808,5103.0
2021-03-16 14:30:00,237.38,237.56,237.34,237.35,4273.0,226.6044,226.7762,226.5662,226.5758,4273.0
2021-03-16 14:35:00,237.33,237.39,237.13,237.34,3403.0,226.5567,226.6139,226.3658,226.5662,3403.0
2021-03-16 14:40:00,237.44,237.49,237.2,237.37,4015.0,226.6617,226.7094,226.4326,226.5949,4015.0
2021-03-16 14:45:00,237.45,237.57,237.25,237.39,2710.0,226.6712,226.7858,226.4803,226.6139,2710.0
2021-03-16 14:50:00,237.41,237.55,237.01,237.01,4801.0,226.633,226.7667,226.2512,226.2512,4801.0
2021-03-16 14:55:00,237.06,237.35,236.96,237.0,11274.0,226.2989,226.5758,226.2035,226.2417,11274.0
2021-03-16 15:00:00,236.94,237.0,236.59,236.6,13089.0,226.1844,226.2417,225.8503,225.8598,13089.0
2021-03-16 15:05:00,236.57,236.66,236.4,236.51,11701.0,225.8312,225.9171,225.6689,225.7739,11701.0
2021-03-16 15:10:00,236.51,236.72,236.37,236.7,16158.0,225.7739,225.9744,225.6402,225.9553,16158.0
2021-03-16 15:15:00,236.85,237.2,236.78,237.0,5712.0,226.0985,226.4326,226.0316,226.2417,5712.0
2021-03-16 15:20:00,236.94,236.99,236.63,236.78,8966.0,226.1844,226.2321,225.8884,226.0316,8966.0
2021-03-16 15:25:00,236.89,236.96,236.74,236.89,5934.0,226.1366,226.2035,225.9935,226.1366,5934.0
2021-03-16 15:30:00,236.83,237.42,236.74,237.28,5881.0,226.0794,226.6426,225.9935,226.5089,5881.0
2021-03-16 15:35:00,237.27,238.12,237.27,238.03,8087.0,226.4994,227.3108,226.4994,227.2249,8087.0
2021-03-16 15:40:00,238.01,238.76,238.01,238.4,15668.0,227.2058,227.9218,227.2058,227.5781,15668.0
2021-03-16 15:45:00,238.4,238.7,237.3,238.0,31518.0,227.5781,227.8645,226.528,227.1963,31518.0
2021-03-16 15:50:00,237.89,238.23,237.4,238.19,38745.0,227.0913,227.4158,226.6235,227.3776,38745.0
2021-03-16 15:55:00,238.23,238.32,237.51,238.02,85253.0,227.4158,227.5017,226.7285,227.2153,85253.0
2021-03-17 09:30:00,239.31,239.31,237.57,237.82,18663.0,228.4468,228.4468,226.7858,227.0244,18663.0
2021-03-17 09:35:00,237.9,238.09,237.44,237.46,4362.0,227.1008,227.2822,226.6617,226.6808,4362.0
2021-03-17 09:40:00,237.62,238.14,237.3,238.11,3125.0,226.8335,227.3299,226.528,227.3013,3125.0
2021-03-17 09:45:00,238.02,238.45,237.76,238.08,2154.0,227.2153,227.6258,226.9672,227.2726,2154.0
2021-03-17 09:50:00,238.16,238.25,237.16,237.32,4236.0,227.349,227.4349,226.3944,226.5471,4236.0
2021-03-17 09:55:00,237.2,237.2,236.89,236.93,1557.0,226.4326,226.4326,226.1366,226.1748,1557.0
2021-03-17 10:00:00,237.31,237.31,236.7,236.9,2500.0,226.5376,226.5376,225.9553,226.1462,2500.0
2021-03-17 10:05:00,236.73,237.06,236.62,236.89,2750.0,225.9839,226.2989,225.8789,226.1366,2750.0
2021-03-17 10:10:00,236.95,237.28,236.8,237.07,3300.0,226.1939,226.5089,226.0507,226.3085,3300.0
2021-03-17 10:15:00,237.2,237.23,236.95,237.01,2405.0,226.4326,226.4612,226.1939,226.2512,2405.0
2021-03-17 10:20:00,237.05,237.12,236.7,236.79,3322.0,226.2894,226.3562,225.9553,226.0412,3322.0
2021-03-17 10:25:00,236.93,237.7,236.93,237.46,2564.0,226.1748,226.9099,226.1748,226.6808,2564.0
2021-03-17 10:30:00,237.56,237.68,237.47,237.52,5100.0,226.7762,226.8908,226.6903,226.738,5100.0
2021-03-17 10:35:00,237.4,237.4,237.01,237.21,6915.0,226.6235,226.6235,226.2512,226.4421,6915.0
2021-03-17 10:40:00,236.94,237.39,236.94,237.21,3158.0,226.1844,226.6139,226.1844,226.4421,3158.0
2021-03-17 10:45:00,237.14,237.23,236.6,236.73,5068.0,226.3753,226.4612,225.8598,225.9839,5068.0
2021-03-17 10:50:00,236.73,237.04,236.7,236.88,3288.0,225.9839,226.2798,225.9553,226.1271,3288.0
2021-03-17 10:55:00,236.75,237.15,236.7,236.87,5289.0,226.003,226.3848,225.9553,226.1176,5289.0
2021-03-17 11:00:00,236.9,237.02,236.58,236.66,4917.0,226.1462,226.2607,225.8407,225.9171,4917.0
2021-03-17 11:05:00,236.52,236.98,236.52,236.82,4090.0,225.7834,226.2226,225.7834,226.0698,4090.0
2021-03-17 11:10:00,236.83,237.33,236.83,237.1,4061.0,226.0794,226.5567,226.0794,226.3371,4061.0
2021-03-17 11:15:00,237.09,237.37,236.79,237.34,5197.0,226.3276,226.5949,226.0412,226.5662,5197.0
2021-03-17 11:20:00,237.3,237.57,237.16,237.35,7259.0,226.528,226.7858,226.3944,226.5758,7259.0
2021-03-17 11:25:00,237.26,237.55,237.26,237.55,5272.0,226.4898,226.7667,226.4898,226.7667,5272.0
2021-03-17 11:30:00,237.49,237.82,237.3,237.82,4388.0,226.7094,227.0244,226.528,227.0244,4388.0
2021-03-17 11:35:00,237.8,237.8,237.2,237.2,10661.0,227.0053,227.0053,226.4326,226.4326,10661.0
2021-03-17 11:40:00,237.3,237.37,237.05,237.25,18648.0,226.528,226.5949,226.2894,226.4803,18648.0
2021-03-17 11:45:00,237.21,237.36,237.04,237.04,16551.0,226.4421,226.5853,226.2798,226.2798,16551.0
2021-03-17 11:50:00,237.09,237.5,237.08,237.49,9925.0,226.3276,226.719,226.318,226.7094,9925.0
2021-03-17 11:55:00,237.48,237.52,237.22,237.34,8181.0,226.6999,226.738,226.4517,226.5662,8181.0
2021-03-17 12:00:00,237.33,237.72,237.33,237.69,5962.0,226.5567,226.929,226.5567,226.9003,5962.0
2021-03-17 12:05:00,237.71,237.81,237.71,237.8,4631.0,226.9194,227.0149,226.9194,227.0053,4631.0
2021-03-17 12:10:00,237.8,237.85,237.56,237.71,6852.0,227.0053,227.0531,226.7762,226.9194,6852.0
2021-03-17 12:15:00,237.74,238.08,237.74,237.8,6518.0,226.9481,227.2726,226.9481,227.0053,6518.0
2021-03-17 12:20:00,237.84,237.96,237.73,237.79,6419.0,227.0435,227.1581,226.9385,226.9958,6419.0
2021-03-17 12:25:00,237.75,237.85,237.7,237.72,4999.0,226.9576,227.0531,226.9099,226.929,4999.0
2021-03-17 12:30:00,237.77,237.77,237.34,237.36,4260.0,226.9767,226.9767,226.5662,226.5853,4260.0
2021-03-17 12:35:00,237.41,237.52,237.36,237.38,4442.0,226.633,226.738,226.5853,226.6044,4442.0
2021-03-17 12:40:00,237.37,237.56,237.36,237.49,5389.0,226.5949,226.7762,226.5853,226.7094,5389.0
2021-03-17 12:45:00,237.55,237.61,237.51,237.58,1745.0,226.7667,226.824,226.7285,226.7953,1745.0
2021-03-17 12:50:00,237.62,237.65,237.45,237.45,3271.0,226.8335,226.8621,226.6712,226.6712,3271.0
2021-03-17 12:55:00,237.45,237.47,237.28,237.47,6335.0,226.6712,226.6903,226.5089,226.6903,6335.0
2021-03-17 13:00:00,237.47,237.63,237.35,237.41,4782.0,226.6903,226.8431,226.5758,226.633,4782.0
2021-03-17 13:05:00,237.36,237.36,237.25,237.29,6023.0,226.5853,226.5853,226.4803,226.5185,6023.0
2021-03-17 13:10:00,237.28,237.65,237.15,237.36,8638.0,226.5089,226.8621,226.3848,226.5853,8638.0
2021-03-17 13:15:00,237.42,237.52,237.11,237.44,5345.0,226.6426,226.738,226.3467,226.6617,5345.0
2021-03-17 13:20:00,237.41,237.49,237.26,237.27,3321.0,226.633,226.7094,226.4898,226.4994,3321.0
2021-03-17 13:25:00,237.31,237.53,237.27,237.53,4694.0,226.5376,226.7476,226.4994,226.7476,4694.0
2021-03-17 13:30:00,237.43,237.43,237.03,237.17,7853.0,226.6521,226.6521,226.2703,226.4039,7853.0
2021-03-17 13:35:00,237.18,237.5,237.17,237.29,7753.0,226.4135,226.719,226.4039,226.5185,7753.0
2021-03-17 13:40:00,237.31,237.42,237.19,237.3,6796.0,226.5376,226.6426,226.423,226.528,6796.0
2021-03-17 13:45:00,237.3,237.3,237.14,237.14,7173.0,226.528,226.528,226.3753,226.3753,7173.0
2021-03-17 13:50:00,237.09,237.09,236.38,236.42,7811.0,226.3276,226.3276,225.6498,225.688,7811.0
2021-03-17 13:55:00,236.4,236.67,236.32,236.67,8064.0,225.6689,225.9266,225.5925,225.9266,8064.0
2021-03-17 14:00:00,236.8,238.28,236.8,237.25,17979.0,226.0507,227.4635,226.0507,226.4803,17979.0
2021-03-17 14:05:00,237.27,237.85,237.26,237.67,10362.0,226.4994,227.0531,226.4898,226.8812,10362.0
2021-03-17 14:10:00,237.71,238.4,237.71,238.27,5373.0,226.9194,227.5781,226.9194,227.454,5373.0
2021-03-17 14:15:00,238.31,238.53,237.97,238.25,11455.0,227.4922,227.7022,227.1676,227.4349,11455.0
2021-03-17 14:20:00,238.26,238.26,237.81,237.93,10022.0,227.4445,227.4445,227.0149,227.1294,10022.0
2021-03-17 14:25:00,237.84,238.16,237.74,237.81,9993.0,227.0435,227.349,226.9481,227.0149,9993.0
2021-03-17 14:30:00,237.73,238.1,237.51,237.68,21232.0,226.9385,227.2917,226.7285,226.8908,21232.0
2021-03-17 14:35:00,237.59,237.85,237.51,237.69,10505.0,226.8049,227.0531,226.7285,226.9003,10505.0
2021-03-17 14:40:00,237.6,238.25,237.55,238.16,7797.0,226.8144,227.4349,226.7667,227.349,7797.0
2021-03-17 14:45:00,238.28,238.28,237.89,238.07,10035.0,227.4635,227.4635,227.0913,227.2631,10035.0
2021-03-17 14:50:00,238.07,238.07,237.61,237.69,5326.0,227.2631,227.2631,226.824,226.9003,5326.0
2021-03-17 14:55:00,237.73,238.2,237.72,238.15,8160.0,226.9385,227.3872,226.929,227.3394,8160.0
2021-03-17 15:00:00,238.16,238.23,237.82,237.95,24530.0,227.349,227.4158,227.0244,227.1485,24530.0
2021-03-17 15:05:00,237.96,238.08,237.91,237.95,5759.0,227.1581,227.2726,227.1103,227.1485,5759.0
2021-03-17 15:10:00,237.9,238.12,237.5,238.11,23714.0,227.1008,227.3108,226.719,227.3013,23714.0
2021-03-17 15:15:00,238.19,238.43,237.75,237.8,33797.0,227.3776,227.6067,226.9576,227.0053,33797.0
2021-03-17 15:20:00,237.8,237.86,236.73,236.83,15355.0,227.0053,227.0626,225.9839,226.0794,15355.0
2021-03-17 15:25:00,236.73,237.08,236.59,236.85,26387.0,225.9839,226.318,225.8503,226.0985,26387.0
2021-03-17 15:30:00,236.81,237.02,236.57,236.78,15251.0,226.0603,226.2607,225.8312,226.0316,15251.0
2021-03-17 15:35:00,236.81,237.2,236.62,236.76,25157.0,226.0603,226.4326,225.8789,226.0125,25157.0
2021-03-17 15:40:00,236.7,236.76,236.05,236.05,29530.0,225.9553,226.0125,225.3348,225.3348,29530.0
2021-03-17 15:45:00,236.06,236.39,236.05,236.33,30596.0,225.3443,225.6593,225.3348,225.6021,30596.0
2021-03-17 15:50:00,236.19,236.19,235.52,235.83,84388.0,225.4684,225.4684,224.8288,225.1248,84388.0
2021-03-17 15:55:00,235.77,236.22,235.52,235.97,125593.0,225.0675,225.4971,224.8288,225.2584,125593.0
2021-03-18 09:30:00,235.73,236.28,235.51,236.04,17080.0,225.0293,225.5543,224.8193,225.3252,17080.0
2021-03-18 09:35:00,236.1,236.4,235.55,235.77,6900.0,225.3825,225.6689,224.8575,225.0675,6900.0
2021-03-18 09:40:00,235.74,236.18,235.47,235.47,7082.0,225.0388,225.4589,224.7811,224.7811,7082.0
2021-03-18 09:45:00,235.45,235.65,234.42,234.65,9028.0,224.762,224.9529,223.7788,223.9983,9028.0
2021-03-18 09:50:00,234.65,235.27,234.65,234.88,12039.0,223.9983,224.5902,223.9983,224.2179,12039.0
2021-03-18 09:55:00,235.19,235.24,234.71,234.98,5305.0,224.5138,224.5615,224.0556,224.3133,5305.0
2021-03-18 10:00:00,234.9,234.98,234.61,234.9,6815.0,224.237,224.3133,223.9601,224.237,6815.0
2021-03-18 10:05:00,234.93,234.94,234.15,234.66,8049.0,224.2656,224.2752,223.521,224.0079,8049.0
2021-03-18 10:10:00,234.82,235.03,234.19,234.7,13171.0,224.1606,224.3611,223.5592,224.0461,13171.0
2021-03-18 10:15:00,234.53,234.55,234.1,234.31,5126.0,223.8838,223.9029,223.4733,223.6738,5126.0
2021-03-18 10:20:00,234.35,234.57,234.12,234.17,9928.0,223.7119,223.922,223.4924,223.5401,9928.0
2021-03-18 10:25:00,234.27,234.67,234.22,234.67,19132.0,223.6356,224.0174,223.5878,224.0174,19132.0
2021-03-18 10:30:00,234.4,234.6,233.9,233.94,35606.0,223.7597,223.9506,223.2824,223.3206,35606.0
2021-03-18 10:35:00,233.97,234.6,233.85,234.57,8082.0,223.3492,223.9506,223.2346,223.922,8082.0
2021-03-18 10:40:00,234.5,234.5,233.58,233.58,9618.0,223.8551,223.8551,222.9769,222.9769,9618.0
2021-03-18 10:45:00,233.68,233.87,233.39,233.4,10577.0,223.0724,223.2537,222.7955,222.8051,10577.0
2021-03-18 10:50:00,233.45,233.7,233.3,233.7,14351.0,222.8528,223.0915,222.7096,223.0915,14351.0
2021-03-18 10:55:00,233.71,234.05,233.53,233.65,13032.0,223.101,223.4256,222.9292,223.0437,13032.0
2021-03-18 11:00:00,233.59,233.7,232.74,233.39,29235.0,222.9864,223.0915,222.175,222.7955,29235.0
2021-03-18 11:05:00,233.11,233.83,233.09,233.35,5780.0,222.5282,223.2156,222.5091,222.7573,5780.0
2021-03-18 11:10:00,233.36,233.96,233.19,233.62,15615.0,222.7669,223.3396,222.6046,223.0151,15615.0
2021-03-18 11:15:00,233.58,233.66,232.8,232.85,16158.0,222.9769,223.0533,222.2323,222.28,16158.0
2021-03-18 11:20:00,232.95,233.28,232.71,232.76,13223.0,222.3755,222.6905,222.1464,222.1941,13223.0
2021-03-18 11:25:00,232.77,233.29,232.63,233.29,9823.0,222.2037,222.7001,222.07,222.7001,9823.0
2021-03-18 11:30:00,233.41,233.52,233.05,233.34,6553.0,222.8146,222.9196,222.471,222.7478,6553.0
2021-03-18 11:35:00,233.3,233.77,233.3,233.76,8887.0,222.7096,223.1583,222.7096,223.1487,8887.0
2021-03-18 11:40:00,233.73,233.84,233.42,233.51,5731.0,223.1201,223.2251,222.8242,222.9101,5731.0
2021-03-18 11:45:00,233.58,234.06,233.54,234.06,5582.0,222.9769,223.4351,222.9387,223.4351,5582.0
2021-03-18 11:50:00,234.09,234.81,234.09,234.62,9201.0,223.4637,224.1511,223.4637,223.9697,9201.0
2021-03-18 11:55:00,234.55,234.86,234.4,234.76,6182.0,223.9029,224.1988,223.7597,224.1033,6182.0
2021-03-18 12:00:00,234.86,235.05,234.65,235.05,5517.0,224.1988,224.3802,223.9983,224.3802,5517.0
2021-03-18 12:05:00,235.07,235.46,234.99,235.4,12387.0,224.3993,224.7716,224.3229,224.7143,12387.0
2021-03-18 12:10:00,235.48,235.96,235.39,235.96,16384.0,224.7907,225.2489,224.7047,225.2489,16384.0
2021-03-18 12:15:00,235.92,236.07,235.5,235.56,33287.0,225.2107,225.3539,224.8097,224.867,33287.0
2021-03-18 12:20:00,235.56,235.63,235.5,235.5,4404.0,224.867,224.9338,224.8097,224.8097,4404.0
2021-03-18 12:25:00,235.41,235.41,235.03,235.03,5123.0,224.7238,224.7238,224.3611,224.3611,5123.0
2021-03-18 12:30:00,235.11,235.21,234.86,235.04,10595.0,224.4374,224.5329,224.1988,224.3706,10595.0
2021-03-18 12:35:00,234.97,234.97,234.64,234.82,4069.0,224.3038,224.3038,223.9888,224.1606,4069.0
2021-03-18 12:40:00,234.84,235.0,234.42,234.42,4989.0,224.1797,224.3324,223.7788,223.7788,4989.0
2021-03-18 12:45:00,234.49,234.81,234.42,234.72,16906.0,223.8456,224.1511,223.7788,224.0651,16906.0
2021-03-18 12:50:00,234.77,234.92,234.57,234.59,12882.0,224.1129,224.2561,223.922,223.9411,12882.0
2021-03-18 12:55:00,234.56,234.68,234.09,234.32,9687.0,223.9124,224.027,223.4637,223.6833,9687.0
2021-03-18 13:00:00,234.41,234.63,234.32,234.48,2506.0,223.7692,223.9792,223.6833,223.836,2506.0
2021-03-18 13:05:00,234.38,234.54,233.97,234.05,8708.0,223.7406,223.8933,223.3492,223.4256,8708.0
2021-03-18 13:10:00,234.06,234.2,233.97,234.05,2012.0,223.4351,223.5688,223.3492,223.4256,2012.0
2021-03-18 13:15:00,234.16,234.41,233.82,233.89,14123.0,223.5306,223.7692,223.206,223.2728,14123.0
2021-03-18 13:20:00,233.96,234.09,233.87,234.06,4807.0,223.3396,223.4637,223.2537,223.4351,4807.0
2021-03-18 13:25:00,233.81,234.05,233.25,233.98,17547.0,223.1965,223.4256,222.6619,223.3587,17547.0
2021-03-18 13:30:00,233.98,234.2,233.86,234.03,6068.0,223.3587,223.5688,223.2442,223.4065,6068.0
2021-03-18 13:35:00,233.98,234.27,233.4,234.25,38030.0,223.3587,223.6356,222.8051,223.6165,38030.0
2021-03-18 13:40:00,234.25,234.43,234.2,234.43,7590.0,223.6165,223.7883,223.5688,223.7883,7590.0
2021-03-18 13:45:00,234.39,234.4,234.18,234.22,5907.0,223.7501,223.7597,223.5497,223.5878,5907.0
2021-03-18 13:50:00,234.22,234.27,234.14,234.22,6239.0,223.5878,223.6356,223.5115,223.5878,6239.0
2021-03-18 13:55:00,234.23,234.31,234.05,234.2,26744.0,223.5974,223.6738,223.4256,223.5688,26744.0
2021-03-18 14:00:00,234.15,234.15,233.64,233.67,8365.0,223.521,223.521,223.0342,223.0628,8365.0
2021-03-18 14:05:00,233.66,233.78,233.64,233.69,3812.0,223.0533,223.1678,223.0342,223.0819,3812.0
2021-03-18 14:10:00,233.75,233.79,233.43,233.64,9958.0,223.1392,223.1774,222.8337,223.0342,9958.0
2021-03-18 14:15:00,233.61,233.87,233.32,233.32,9849.0,223.0055,223.2537,222.7287,222.7287,9849.0
2021-03-18 14:20:00,233.31,233.58,233.3,233.33,4538.0,222.7192,222.9769,222.7096,222.7382,4538.0
2021-03-18 14:25:00,233.33,233.41,233.16,233.25,4098.0,222.7382,222.8146,222.576,222.6619,4098.0
2021-03-18 14:30:00,233.2,233.3,232.79,232.89,7524.0,222.6141,222.7096,222.2228,222.3182,7524.0
2021-03-18 14:35:00,232.78,232.88,232.31,232.72,4560.0,222.2132,222.3087,221.7645,222.1559,4560.0
2021-03-18 14:40:00,232.73,232.73,232.21,232.41,6168.0,222.1655,222.1655,221.6691,221.86,6168.0
2021-03-18 14:45:00,232.42,232.59,232.03,232.49,35398.0,221.8696,222.0318,221.4973,221.9364,35398.0
2021-03-18 14:50:00,232.51,232.61,232.34,232.42,5400.0,221.9555,222.0509,221.7932,221.8696,5400.0
2021-03-18 14:55:00,232.41,232.69,232.28,232.49,4134.0,221.86,222.1273,221.7359,221.9364,4134.0
2021-03-18 15:00:00,232.42,232.64,232.33,232.33,8755.0,221.8696,222.0796,221.7836,221.7836,8755.0
2021-03-18 15:05:00,232.27,232.29,232.02,232.16,8246.0,221.7264,221.7455,221.4877,221.6214,8246.0
2021-03-18 15:10:00,232.22,232.4,232.18,232.29,11313.0,221.6786,221.8505,221.6404,221.7455,11313.0
2021-03-18 15:15:00,232.22,232.22,231.83,232.04,10984.0,221.6786,221.6786,221.3063,221.5068,10984.0
2021-03-18 15:20:00,232.1,232.1,231.49,231.58,16636.0,221.5641,221.5641,220.9818,221.0677,16636.0
2021-03-18 15:25:00,231.54,232.03,231.42,231.97,16889.0,221.0295,221.4973,220.9149,221.44,16889.0
2021-03-18 15:30:00,232.02,232.08,231.44,231.44,25277.0,221.4877,221.545,220.934,220.934,25277.0
2021-03-18 15:35:00,231.45,231.52,231.02,231.04,28556.0,220.9436,221.0104,220.5331,220.5522,28556.0
2021-03-18 15:40:00,231.06,231.22,230.66,230.88,42955.0,220.5713,220.724,220.1894,220.3995,42955.0
2021-03-18 15:45:00,230.87,231.13,230.51,230.64,37017.0,220.3899,220.6381,220.0463,220.1704,37017.0
2021-03-18 15:50:00,230.57,230.87,230.47,230.63,76620.0,220.1035,220.3899,220.0081,220.1608,76620.0
2021-03-18 15:55:00,230.61,230.84,230.3,230.84,157411.0,220.1417,220.3613,219.8458,220.3613,157411.0
2021-03-19 09:30:00,230.1,230.65,229.2,229.2,180833.0,219.6549,220.1799,218.7957,218.7957,180833.0
2021-03-19 09:35:00,229.62,229.85,228.82,228.91,5511.0,219.1967,219.4162,218.433,218.5189,5511.0
2021-03-19 09:40:00,228.81,229.35,228.45,229.11,9285.0,218.4234,218.9389,218.0798,218.7098,9285.0
2021-03-19 09:45:00,229.01,229.06,227.95,227.99,5983.0,218.6143,218.6621,217.6025,217.6407,5983.0
2021-03-19 09:50:00,228.13,228.67,228.13,228.56,5186.0,217.7743,218.2898,217.7743,218.1848,5186.0
2021-03-19 09:55:00,228.44,229.2,228.35,229.17,5441.0,218.0702,218.7957,217.9843,218.7671,5441.0
2021-03-19 10:00:00,229.31,229.37,228.71,228.81,5235.0,218.9007,218.958,218.328,218.4234,5235.0
2021-03-19 10:05:00,228.71,229.25,228.59,229.24,5758.0,218.328,218.8435,218.2134,218.8339,5758.0
2021-03-19 10:10:00,229.25,229.25,228.61,228.74,7099.0,218.8435,218.8435,218.2325,218.3566,7099.0
2021-03-19 10:15:00,228.75,228.81,228.47,228.74,5506.0,218.3662,218.4234,218.0989,218.3566,5506.0
2021-03-19 10:20:00,228.89,229.38,228.65,229.38,9084.0,218.4998,218.9676,218.2707,218.9676,9084.0
2021-03-19 10:25:00,229.3,229.35,228.92,228.92,4970.0,218.8912,218.9389,218.5284,218.5284,4970.0
2021-03-19 10:30:00,228.96,228.96,228.55,228.66,5062.0,218.5666,218.5666,218.1752,218.2802,5062.0
2021-03-19 10:35:00,228.73,228.73,227.99,228.1,14075.0,218.3471,218.3471,217.6407,217.7457,14075.0
2021-03-19 10:40:00,228.23,228.33,227.85,228.29,11889.0,217.8698,217.9652,217.507,217.927,11889.0
2021-03-19 10:45:00,228.08,228.24,227.84,228.15,17019.0,217.7266,217.8793,217.4975,217.7934,17019.0
2021-03-19 10:50:00,228.15,228.75,228.14,228.53,12988.0,217.7934,218.3662,217.7838,218.1561,12988.0
2021-03-19 10:55:00,228.46,228.95,228.27,228.88,13432.0,218.0893,218.5571,217.9079,218.4902,13432.0
2021-03-19 11:00:00,228.95,229.38,228.91,228.91,13044.0,218.5571,218.9676,218.5189,218.5189,13044.0
2021-03-19 11:05:00,228.87,229.31,228.66,229.14,9235.0,218.4807,218.9007,218.2802,218.7384,9235.0
2021-03-19 11:10:00,229.08,229.5,229.08,229.48,5731.0,218.6812,219.0821,218.6812,219.063,5731.0
2021-03-19 11:15:00,229.56,229.86,229.48,229.68,3563.0,219.1394,219.4258,219.063,219.2539,3563.0
2021-03-19 11:20:00,229.72,230.03,229.69,229.9,3451.0,219.2921,219.588,219.2635,219.4639,3451.0
2021-03-19 11:25:00,229.82,229.86,229.56,229.86,3942.0,219.3876,219.4258,219.1394,219.4258,3942.0
2021-03-19 11:30:00,229.76,229.78,229.29,229.68,5109.0,219.3303,219.3494,218.8816,219.2539,5109.0
2021-03-19 11:35:00,229.71,230.58,229.71,230.58,1864.0,219.2826,220.1131,219.2826,220.1131,1864.0
2021-03-19 11:40:00,230.62,230.87,230.51,230.72,9106.0,220.1513,220.3899,220.0463,220.2467,9106.0
2021-03-19 11:45:00,230.7,230.98,230.69,230.91,7457.0,220.2276,220.4949,220.2181,220.4281,7457.0
2021-03-19 11:50:00,230.86,231.1,230.84,231.08,4527.0,220.3804,220.6095,220.3613,220.5904,4527.0
2021-03-19 11:55:00,230.99,231.27,230.91,231.18,4936.0,220.5045,220.7718,220.4281,220.6858,4936.0
2021-03-19 12:00:00,231.11,231.31,231.03,231.3,4033.0,220.619,220.8099,220.5427,220.8004,4033.0
2021-03-19 12:05:00,231.14,231.23,230.94,231.04,3269.0,220.6477,220.7336,220.4567,220.5522,3269.0
2021-03-19 12:10:00,230.98,231.23,230.94,231.08,3803.0,220.4949,220.7336,220.4567,220.5904,3803.0
2021-03-19 12:15:00,231.13,231.35,231.04,231.32,2519.0,220.6381,220.8481,220.5522,220.8195,2519.0
2021-03-19 12:20:00,231.28,231.51,231.22,231.51,6113.0,220.7813,221.0009,220.724,221.0009,6113.0
2021-03-19 12:25:00,231.44,231.44,231.11,231.21,4001.0,220.934,220.934,220.619,220.7145,4001.0
2021-03-19 12:30:00,231.23,231.23,230.83,230.98,3981.0,220.7336,220.7336,220.3517,220.4949,3981.0
2021-03-19 12:35:00,230.97,231.23,230.93,231.08,4643.0,220.4854,220.7336,220.4472,220.5904,4643.0
2021-03-19 12:40:00,231.12,231.39,231.12,231.39,1301.0,220.6286,220.8863,220.6286,220.8863,1301.0
2021-03-19 12:45:00,231.4,231.43,231.21,231.25,2825.0,220.8959,220.9245,220.7145,220.7527,2825.0
2021-03-19 12:50:00,231.27,231.27,231.07,231.08,2233.0,220.7718,220.7718,220.5808,220.5904,2233.0
2021-03-19 12:55:00,231.11,231.11,230.96,231.02,3513.0,220.619,220.619,220.4758,220.5331,3513.0
2021-03-19 13:00:00,231.18,231.18,231.02,231.14,1982.0,220.6858,220.6858,220.5331,220.6477,1982.0
2021-03-19 13:05:00,231.18,231.2,230.95,231.09,4210.0,220.6858,220.7049,220.4663,220.5999,4210.0
2021-03-19 13:10:00,231.06,231.16,230.97,231.1,2541.0,220.5713,220.6668,220.4854,220.6095,2541.0
2021-03-19 13:15:00,231.06,231.19,230.99,231.08,4015.0,220.5713,220.6954,220.5045,220.5904,4015.0
2021-03-19 13:20:00,231.12,231.23,231.09,231.21,2813.0,220.6286,220.7336,220.5999,220.7145,2813.0
2021-03-19 13:25:00,231.26,231.35,231.15,231.34,1849.0,220.7622,220.8481,220.6572,220.8386,1849.0
2021-03-19 13:30:00,231.38,231.38,231.12,231.12,3300.0,220.8768,220.8768,220.6286,220.6286,3300.0
2021-03-19 13:35:00,231.14,231.33,231.12,231.21,5636.0,220.6477,220.829,220.6286,220.7145,5636.0
2021-03-19 13:40:00,231.21,231.33,231.21,231.22,1125.0,220.7145,220.829,220.7145,220.724,1125.0
2021-03-19 13:45:00,231.3,231.37,231.23,231.37,3914.0,220.8004,220.8672,220.7336,220.8672,3914.0
2021-03-19 13:50:00,231.24,231.57,231.18,231.57,4311.0,220.7431,221.0581,220.6858,221.0581,4311.0
2021-03-19 13:55:00,231.56,232.05,231.56,231.9,6804.0,221.0486,221.5164,221.0486,221.3732,6804.0
2021-03-19 14:00:00,231.91,232.19,231.8,232.19,6350.0,221.3827,221.65,221.2777,221.65,6350.0
2021-03-19 14:05:00,232.12,232.41,231.91,231.95,5568.0,221.5832,221.86,221.3827,221.4209,5568.0
2021-03-19 14:10:00,231.9,231.95,231.7,231.78,10279.0,221.3732,221.4209,221.1822,221.2586,10279.0
2021-03-19 14:15:00,231.78,231.78,231.55,231.72,3400.0,221.2586,221.2586,221.039,221.2013,3400.0
2021-03-19 14:20:00,231.69,231.87,231.61,231.86,5200.0,221.1727,221.3445,221.0963,221.335,5200.0
2021-03-19 14:25:00,231.92,232.12,231.69,232.09,7050.0,221.3923,221.5832,221.1727,221.5545,7050.0
2021-03-19 14:30:00,232.09,232.15,231.85,232.08,3140.0,221.5545,221.6118,221.3254,221.545,3140.0
2021-03-19 14:35:00,232.08,232.41,232.06,232.28,6220.0,221.545,221.86,221.5259,221.7359,6220.0
2021-03-19 14:40:00,232.32,232.39,232.18,232.26,1425.0,221.7741,221.8409,221.6404,221.7168,1425.0
2021-03-19 14:45:00,232.23,232.42,232.22,232.3,1759.0,221.6882,221.8696,221.6786,221.755,1759.0
2021-03-19 14:50:00,232.3,232.37,232.07,232.07,2852.0,221.755,221.8218,221.5354,221.5354,2852.0
2021-03-19 14:55:00,232.19,232.58,232.19,232.58,3303.0,221.65,222.0223,221.65,222.0223,3303.0
2021-03-19 15:00:00,232.6,232.69,232.23,232.3,3513.0,222.0414,222.1273,221.6882,221.755,3513.0
2021-03-19 15:05:00,232.29,232.42,232.19,232.42,3300.0,221.7455,221.8696,221.65,221.8696,3300.0
2021-03-19 15:10:00,232.27,232.35,232.0,232.03,7539.0,221.7264,221.8027,221.4686,221.4973,7539.0
2021-03-19 15:15:00,232.03,232.11,231.83,231.91,7232.0,221.4973,221.5736,221.3063,221.3827,7232.0
2021-03-19 15:20:00,231.95,232.08,231.87,232.0,5015.0,221.4209,221.545,221.3445,221.4686,5015.0
2021-03-19 15:25:00,231.99,232.24,231.76,232.11,10030.0,221.4591,221.6977,221.2395,221.5736,10030.0
2021-03-19 15:30:00,232.12,232.6,231.91,232.6,6715.0,221.5832,222.0414,221.3827,222.0414,6715.0
2021-03-19 15:35:00,232.56,232.92,232.56,232.74,11009.0,222.0032,222.3469,222.0032,222.175,11009.0
2021-03-19 15:40:00,232.74,233.45,232.74,232.95,39813.0,222.175,222.8528,222.175,222.3755,39813.0
2021-03-19 15:45:00,232.95,232.99,231.88,232.26,61111.0,222.3755,222.4137,221.3541,221.7168,61111.0
2021-03-19 15:50:00,232.19,232.2,230.55,230.55,76272.0,221.65,221.6595,220.0844,220.0844,76272.0
2021-03-19 15:55:00,230.43,230.52,229.88,230.01,149428.0,219.9699,220.0558,219.4449,219.569,149428.0
2021-03-22 09:30:00,229.79,229.88,228.45,229.29,26363.0,219.3589,219.4449,218.0798,218.8816,26363.0
2021-03-22 09:35:00,229.3,229.79,229.05,229.71,5409.0,218.8912,219.3589,218.6525,219.2826,5409.0
2021-03-22 09:40:00,229.95,231.38,229.7,231.12,11233.0,219.5117,220.8768,219.273,220.6286,11233.0
2021-03-22 09:45:00,231.67,231.76,230.96,231.34,2372.0,221.1536,221.2395,220.4758,220.8386,2372.0
2021-03-22 09:50:00,231.34,231.51,231.0,231.25,11466.0,220.8386,221.0009,220.514,220.7527,11466.0
2021-03-22 09:55:00,231.26,231.55,230.86,231.28,6521.0,220.7622,221.039,220.3804,220.7813,6521.0
2021-03-22 10:00:00,231.45,231.87,231.0,231.77,6290.0,220.9436,221.3445,220.514,221.2491,6290.0
2021-03-22 10:05:00,231.61,232.32,231.54,232.32,6877.0,221.0963,221.7741,221.0295,221.7741,6877.0
2021-03-22 10:10:00,232.29,232.65,231.94,232.47,2814.0,221.7455,222.0891,221.4113,221.9173,2814.0
2021-03-22 10:15:00,232.62,232.77,232.02,232.77,8499.0,222.0605,222.2037,221.4877,222.2037,8499.0
2021-03-22 10:20:00,232.83,232.98,232.54,232.87,9388.0,222.2609,222.4041,221.9841,222.2991,9388.0
2021-03-22 10:25:00,232.9,233.01,232.66,232.82,5663.0,222.3278,222.4328,222.0987,222.2514,5663.0
2021-03-22 10:30:00,232.85,232.93,232.64,232.81,7237.0,222.28,222.3564,222.0796,222.2419,7237.0
2021-03-22 10:35:00,232.86,233.0,232.27,232.8,8426.0,222.2896,222.4232,221.7264,222.2323,8426.0
2021-03-22 10:40:00,232.81,232.93,232.62,232.83,6777.0,222.2419,222.3564,222.0605,222.2609,6777.0
2021-03-22 10:45:00,232.8,232.92,232.63,232.74,9054.0,222.2323,222.3469,222.07,222.175,9054.0
2021-03-22 10:50:00,232.63,232.8,232.29,232.36,5604.0,222.07,222.2323,221.7455,221.8123,5604.0
2021-03-22 10:55:00,232.42,232.54,232.28,232.37,3702.0,221.8696,221.9841,221.7359,221.8218,3702.0
2021-03-22 11:00:00,232.37,232.66,232.34,232.63,2349.0,221.8218,222.0987,221.7932,222.07,2349.0
2021-03-22 11:05:00,232.61,232.64,232.13,232.28,6333.0,222.0509,222.0796,221.5927,221.7359,6333.0
2021-03-22 11:10:00,232.21,232.32,231.75,231.75,1998.0,221.6691,221.7741,221.23,221.23,1998.0
2021-03-22 11:15:00,231.62,232.02,231.61,231.86,2598.0,221.1059,221.4877,221.0963,221.335,2598.0
2021-03-22 11:20:00,231.74,232.55,231.74,232.27,5160.0,221.2204,221.9937,221.2204,221.7264,5160.0
2021-03-22 11:25:00,232.5,232.58,231.94,232.41,3216.0,221.9459,222.0223,221.4113,221.86,3216.0
2021-03-22 11:30:00,232.41,232.48,232.14,232.27,4131.0,221.86,221.9268,221.6023,221.7264,4131.0
2021-03-22 11:35:00,232.42,232.77,231.99,232.68,5251.0,221.8696,222.2037,221.4591,222.1178,5251.0
2021-03-22 11:40:00,232.81,232.89,232.54,232.59,1679.0,222.2419,222.3182,221.9841,222.0318,1679.0
2021-03-22 11:45:00,232.8,232.8,232.37,232.55,1500.0,222.2323,222.2323,221.8218,221.9937,1500.0
2021-03-22 11:50:00,232.5,232.71,232.29,232.67,5452.0,221.9459,222.1464,221.7455,222.1082,5452.0
2021-03-22 11:55:00,232.8,232.8,232.35,232.36,2741.0,222.2323,222.2323,221.8027,221.8123,2741.0
2021-03-22 12:00:00,232.48,232.72,232.17,232.32,3525.0,221.9268,222.1559,221.6309,221.7741,3525.0
2021-03-22 12:05:00,232.43,232.52,232.35,232.42,2423.0,221.8791,221.965,221.8027,221.8696,2423.0
2021-03-22 12:10:00,232.55,232.59,232.42,232.54,3393.0,221.9937,222.0318,221.8696,221.9841,3393.0
2021-03-22 12:15:00,232.68,232.68,232.44,232.5,3199.0,222.1178,222.1178,221.8886,221.9459,3199.0
2021-03-22 12:20:00,232.59,232.78,232.53,232.57,4625.0,222.0318,222.2132,221.9746,222.0127,4625.0
2021-03-22 12:25:00,232.57,232.82,232.57,232.74,2885.0,222.0127,222.2514,222.0127,222.175,2885.0
2021-03-22 12:30:00,232.82,232.82,232.58,232.66,5715.0,222.2514,222.2514,222.0223,222.0987,5715.0
2021-03-22 12:35:00,232.7,232.7,232.33,232.33,4249.0,222.1368,222.1368,221.7836,221.7836,4249.0
2021-03-22 12:40:00,232.32,232.51,232.27,232.39,2100.0,221.7741,221.9555,221.7264,221.8409,2100.0
2021-03-22 12:45:00,232.5,232.63,232.36,232.53,1105.0,221.9459,222.07,221.8123,221.9746,1105.0
2021-03-22 12:50:00,232.69,232.69,232.47,232.48,2035.0,222.1273,222.1273,221.9173,221.9268,2035.0
2021-03-22 12:55:00,232.56,232.63,232.49,232.55,1926.0,222.0032,222.07,221.9364,221.9937,1926.0
2021-03-22 13:00:00,232.49,232.49,231.79,231.8,6568.0,221.9364,221.9364,221.2682,221.2777,6568.0
2021-03-22 13:05:00,231.72,231.91,231.59,231.7,5313.0,221.2013,221.3827,221.0772,221.1822,5313.0
2021-03-22 13:10:00,231.7,231.83,231.62,231.77,6641.0,221.1822,221.3063,221.1059,221.2491,6641.0
2021-03-22 13:15:00,231.78,231.78,231.5,231.5,5885.0,221.2586,221.2586,220.9913,220.9913,5885.0
2021-03-22 13:20:00,231.57,231.89,231.49,231.89,5721.0,221.0581,221.3636,220.9818,221.3636,5721.0
2021-03-22 13:25:00,231.82,232.07,231.75,231.97,4861.0,221.2968,221.5354,221.23,221.44,4861.0
2021-03-22 13:30:00,231.99,232.43,231.97,232.43,1991.0,221.4591,221.8791,221.44,221.8791,1991.0
2021-03-22 13:35:00,232.4,232.71,232.4,232.69,4267.0,221.8505,222.1464,221.8505,222.1273,4267.0
2021-03-22 13:40:00,232.7,232.73,232.54,232.66,3683.0,222.1368,222.1655,221.9841,222.0987,3683.0
2021-03-22 13:45:00,232.72,232.74,232.62,232.68,2736.0,222.1559,222.175,222.0605,222.1178,2736.0
2021-03-22 13:50:00,232.68,232.77,232.68,232.77,2524.0,222.1178,222.2037,222.1178,222.2037,2524.0
2021-03-22 13:55:00,232.71,232.75,232.57,232.69,3694.0,222.1464,222.1846,222.0127,222.1273,3694.0
2021-03-22 14:00:00,232.71,232.71,232.53,232.61,2816.0,222.1464,222.1464,221.9746,222.0509,2816.0
2021-03-22 14:05:00,232.66,233.12,232.57,232.96,1787.0,222.0987,222.5378,222.0127,222.385,1787.0
2021-03-22 14:10:00,232.92,232.93,232.76,232.85,5795.0,222.3469,222.3564,222.1941,222.28,5795.0
2021-03-22 14:15:00,232.94,233.02,232.78,232.88,2304.0,222.366,222.4423,222.2132,222.3087,2304.0
2021-03-22 14:20:00,232.87,232.9,232.69,232.7,2997.0,222.2991,222.3278,222.1273,222.1368,2997.0
2021-03-22 14:25:00,232.74,232.94,232.73,232.94,1306.0,222.175,222.366,222.1655,222.366,1306.0
2021-03-22 14:30:00,233.05,233.21,233.03,233.07,3412.0,222.471,222.6237,222.4519,222.49,3412.0
2021-03-22 14:35:00,233.05,233.2,233.02,233.08,1818.0,222.471,222.6141,222.4423,222.4996,1818.0
2021-03-22 14:40:00,233.08,233.13,232.95,232.95,1953.0,222.4996,222.5473,222.3755,222.3755,1953.0
2021-03-22 14:45:00,232.93,232.97,232.71,232.71,2781.0,222.3564,222.3946,222.1464,222.1464,2781.0
2021-03-22 14:50:00,232.82,232.84,232.61,232.62,3644.0,222.2514,222.2705,222.0509,222.0605,3644.0
2021-03-22 14:55:00,232.57,232.64,232.45,232.61,4829.0,222.0127,222.0796,221.8982,222.0509,4829.0
2021-03-22 15:00:00,232.59,233.01,232.59,232.94,2201.0,222.0318,222.4328,222.0318,222.366,2201.0
2021-03-22 15:05:00,233.09,233.11,232.84,232.84,8432.0,222.5091,222.5282,222.2705,222.2705,8432.0
2021-03-22 15:10:00,232.81,232.81,232.39,232.44,5132.0,222.2419,222.2419,221.8409,221.8886,5132.0
2021-03-22 15:15:00,232.43,232.43,231.93,232.0,9603.0,221.8791,221.8791,221.4018,221.4686,9603.0
2021-03-22 15:20:00,232.0,232.02,231.89,231.96,5732.0,221.4686,221.4877,221.3636,221.4304,5732.0
2021-03-22 15:25:00,232.0,232.05,231.84,231.84,9134.0,221.4686,221.5164,221.3159,221.3159,9134.0
2021-03-22 15:30:00,231.87,231.87,231.22,231.33,14394.0,221.3445,221.3445,220.724,220.829,14394.0
2021-03-22 15:35:00,231.28,231.42,231.25,231.37,9643.0,220.7813,220.9149,220.7527,220.8672,9643.0
2021-03-22 15:40:00,231.37,232.17,231.37,231.94,11593.0,220.8672,221.6309,220.8672,221.4113,11593.0
2021-03-22 15:45:00,231.96,232.06,231.54,231.77,13597.0,221.4304,221.5259,221.0295,221.2491,13597.0
2021-03-22 15:50:00,232.17,232.17,231.7,231.96,13055.0,221.6309,221.6309,221.1822,221.4304,13055.0
2021-03-22 15:55:00,231.97,232.4,231.82,232.03,38952.0,221.44,221.8505,221.2968,221.4973,38952.0
2021-03-23 09:30:00,232.03,233.19,232.03,233.19,21521.0,221.4973,222.6046,221.4973,222.6046,21521.0
2021-03-23 09:35:00,232.78,233.05,231.09,231.09,10075.0,222.2132,222.471,220.5999,220.5999,10075.0
2021-03-23 09:40:00,231.27,232.13,231.26,231.37,6893.0,220.7718,221.5927,220.7622,220.8672,6893.0
2021-03-23 09:45:00,231.38,231.63,231.0,231.58,10260.0,220.8768,221.1154,220.514,221.0677,10260.0
2021-03-23 09:50:00,231.49,231.49,230.45,230.64,2851.0,220.9818,220.9818,219.989,220.1704,2851.0
2021-03-23 09:55:00,230.46,230.74,230.14,230.34,15046.0,219.9985,220.2658,219.6931,219.884,15046.0
2021-03-23 10:00:00,230.42,230.62,230.05,230.05,8709.0,219.9603,220.1513,219.6071,219.6071,8709.0
2021-03-23 10:05:00,230.07,230.41,229.72,229.72,11571.0,219.6262,219.9508,219.2921,219.2921,11571.0
2021-03-23 10:10:00,229.88,230.22,229.77,229.87,7912.0,219.4449,219.7694,219.3398,219.4353,7912.0
2021-03-23 10:15:00,230.09,230.84,230.07,230.44,5367.0,219.6453,220.3613,219.6262,219.9794,5367.0
2021-03-23 10:20:00,230.66,231.52,230.66,231.47,4000.0,220.1894,221.0104,220.1894,220.9627,4000.0
2021-03-23 10:25:00,231.48,232.04,231.44,231.9,4430.0,220.9722,221.5068,220.934,221.3732,4430.0
2021-03-23 10:30:00,231.91,232.12,231.76,231.84,7159.0,221.3827,221.5832,221.2395,221.3159,7159.0
2021-03-23 10:35:00,231.77,231.84,231.25,231.4,5850.0,221.2491,221.3159,220.7527,220.8959,5850.0
2021-03-23 10:40:00,231.33,231.35,230.83,230.94,7385.0,220.829,220.8481,220.3517,220.4567,7385.0
2021-03-23 10:45:00,231.13,231.73,231.13,231.37,2672.0,220.6381,221.2109,220.6381,220.8672,2672.0
2021-03-23 10:50:00,231.42,231.59,231.33,231.58,3280.0,220.9149,221.0772,220.829,221.0677,3280.0
2021-03-23 10:55:00,231.59,231.59,231.02,231.19,2511.0,221.0772,221.0772,220.5331,220.6954,2511.0
2021-03-23 11:00:00,231.51,231.61,231.27,231.31,3837.0,221.0009,221.0963,220.7718,220.8099,3837.0
2021-03-23 11:05:00,231.24,231.76,231.24,231.67,4244.0,220.7431,221.2395,220.7431,221.1536,4244.0
2021-03-23 11:10:00,231.67,231.95,231.58,231.75,3580.0,221.1536,221.4209,221.0677,221.23,3580.0
2021-03-23 11:15:00,231.8,231.8,231.33,231.63,2902.0,221.2777,221.2777,220.829,221.1154,2902.0
2021-03-23 11:20:00,231.55,231.58,231.38,231.56,2629.0,221.039,221.0677,220.8768,221.0486,2629.0
2021-03-23 11:25:00,231.61,231.91,231.61,231.91,2505.0,221.0963,221.3827,221.0963,221.3827,2505.0
2021-03-23 11:30:00,231.83,232.04,231.77,232.04,3617.0,221.3063,221.5068,221.2491,221.5068,3617.0
2021-03-23 11:35:00,232.03,232.04,231.3,231.3,8925.0,221.4973,221.5068,220.8004,220.8004,8925.0
2021-03-23 11:40:00,231.33,231.48,231.02,231.02,4906.0,220.829,220.9722,220.5331,220.5331,4906.0
2021-03-23 11:45:00,231.09,231.33,231.06,231.06,2445.0,220.5999,220.829,220.5713,220.5713,2445.0
2021-03-23 11:50:00,231.0,231.03,230.7,230.7,4223.0,220.514,220.5427,220.2276,220.2276,4223.0
2021-03-23 11:55:00,230.68,231.01,230.66,231.01,5161.0,220.2085,220.5236,220.1894,220.5236,5161.0
2021-03-23 12:00:00,231.1,231.34,230.98,231.09,3426.0,220.6095,220.8386,220.4949,220.5999,3426.0
2021-03-23 12:05:00,231.05,231.05,230.45,230.73,4388.0,220.5617,220.5617,219.989,220.2563,4388.0
2021-03-23 12:10:00,230.68,231.45,230.65,231.16,27686.0,220.2085,220.9436,220.1799,220.6668,27686.0
2021-03-23 12:15:00,231.16,231.22,230.98,231.15,4186.0,220.6668,220.724,220.4949,220.6572,4186.0
2021-03-23 12:20:00,231.22,231.22,230.93,231.22,2832.0,220.724,220.724,220.4472,220.724,2832.0
2021-03-23 12:25:00,231.26,231.35,230.98,230.98,6412.0,220.7622,220.8481,220.4949,220.4949,6412.0
2021-03-23 12:30:00,231.02,231.04,230.72,230.76,5635.0,220.5331,220.5522,220.2467,220.2849,5635.0
2021-03-23 12:35:00,230.79,230.84,230.59,230.81,2462.0,220.3135,220.3613,220.1226,220.3326,2462.0
2021-03-23 12:40:00,230.73,230.94,230.56,230.63,5265.0,220.2563,220.4567,220.094,220.1608,5265.0
2021-03-23 12:45:00,230.59,230.64,230.38,230.57,6503.0,220.1226,220.1704,219.9222,220.1035,6503.0
2021-03-23 12:50:00,230.65,230.65,230.21,230.29,5295.0,220.1799,220.1799,219.7599,219.8362,5295.0
2021-03-23 12:55:00,230.26,230.31,230.19,230.23,2508.0,219.8076,219.8553,219.7408,219.779,2508.0
2021-03-23 13:00:00,230.29,230.59,230.28,230.59,3550.0,219.8362,220.1226,219.8267,220.1226,3550.0
2021-03-23 13:05:00,230.56,230.56,230.26,230.31,4986.0,220.094,220.094,219.8076,219.8553,4986.0
2021-03-23 13:10:00,230.26,230.26,229.78,229.89,12124.0,219.8076,219.8076,219.3494,219.4544,12124.0
2021-03-23 13:15:00,229.84,230.03,229.79,229.9,6335.0,219.4067,219.588,219.3589,219.4639,6335.0
2021-03-23 13:20:00,229.99,230.08,229.9,230.08,2201.0,219.5499,219.6358,219.4639,219.6358,2201.0
2021-03-23 13:25:00,230.34,230.34,229.98,230.18,2902.0,219.884,219.884,219.5403,219.7312,2902.0
2021-03-23 13:30:00,230.09,230.21,229.97,230.04,2699.0,219.6453,219.7599,219.5308,219.5976,2699.0
2021-03-23 13:35:00,230.02,230.17,229.9,229.99,5009.0,219.5785,219.7217,219.4639,219.5499,5009.0
2021-03-23 13:40:00,229.99,230.19,229.97,230.1,5874.0,219.5499,219.7408,219.5308,219.6549,5874.0
2021-03-23 13:45:00,230.14,230.37,230.06,230.34,7174.0,219.6931,219.9126,219.6167,219.884,7174.0
2021-03-23 13:50:00,230.32,230.42,230.15,230.27,4263.0,219.8649,219.9603,219.7026,219.8172,4263.0
2021-03-23 13:55:00,230.23,230.26,230.06,230.23,3927.0,219.779,219.8076,219.6167,219.779,3927.0
2021-03-23 14:00:00,230.17,230.43,230.11,230.23,7253.0,219.7217,219.9699,219.6644,219.779,7253.0
2021-03-23 14:05:00,230.17,230.33,230.03,230.23,5815.0,219.7217,219.8744,219.588,219.779,5815.0
2021-03-23 14:10:00,230.27,230.28,229.97,230.15,5683.0,219.8172,219.8267,219.5308,219.7026,5683.0
2021-03-23 14:15:00,230.04,230.17,229.92,230.0,3889.0,219.5976,219.7217,219.483,219.5594,3889.0
2021-03-23 14:20:00,229.98,230.34,229.94,230.25,3781.0,219.5403,219.884,219.5021,219.7981,3781.0
2021-03-23 14:25:00,230.3,230.34,230.09,230.22,4201.0,219.8458,219.884,219.6453,219.7694,4201.0
2021-03-23 14:30:00,230.04,230.09,229.93,230.01,9377.0,219.5976,219.6453,219.4926,219.569,9377.0
2021-03-23 14:35:00,230.04,230.04,229.54,229.55,6498.0,219.5976,219.5976,219.1203,219.1298,6498.0
2021-03-23 14:40:00,229.59,229.72,229.42,229.54,15225.0,219.168,219.2921,219.0057,219.1203,15225.0
2021-03-23 14:45:00,229.46,229.85,229.43,229.79,5022.0,219.0439,219.4162,219.0153,219.3589,5022.0
2021-03-23 14:50:00,229.77,230.05,229.74,229.82,3538.0,219.3398,219.6071,219.3112,219.3876,3538.0
2021-03-23 14:55:00,229.72,229.74,229.47,229.5,5765.0,219.2921,219.3112,219.0535,219.0821,5765.0
2021-03-23 15:00:00,229.46,229.89,229.43,229.76,6494.0,219.0439,219.4544,219.0153,219.3303,6494.0
2021-03-23 15:05:00,229.86,229.86,229.54,229.59,5010.0,219.4258,219.4258,219.1203,219.168,5010.0
2021-03-23 15:10:00,229.63,229.63,229.3,229.41,12547.0,219.2062,219.2062,218.8912,218.9962,12547.0
2021-03-23 15:15:00,229.35,229.35,229.08,229.13,11288.0,218.9389,218.9389,218.6812,218.7289,11288.0
2021-03-23 15:20:00,229.11,229.35,229.09,229.2,25635.0,218.7098,218.9389,218.6907,218.7957,25635.0
2021-03-23 15:25:00,229.15,229.49,229.14,229.22,12873.0,218.748,219.0726,218.7384,218.8148,12873.0
2021-03-23 15:30:00,229.2,229.53,229.17,229.39,11444.0,218.7957,219.1107,218.7671,218.9771,11444.0
2021-03-23 15:35:00,229.24,229.24,228.83,228.95,11789.0,218.8339,218.8339,218.4425,218.5571,11789.0
2021-03-23 15:40:00,228.95,229.16,228.82,229.16,21402.0,218.5571,218.7575,218.433,218.7575,21402.0
2021-03-23 15:45:00,229.09,229.43,228.94,229.4,15221.0,218.6907,219.0153,218.5475,218.9866,15221.0
2021-03-23 15:50:00,229.25,229.52,228.79,229.45,20953.0,218.8435,219.1012,218.4043,219.0344,20953.0
2021-03-23 15:55:00,229.54,229.79,229.16,229.43,49120.0,219.1203,219.3589,218.7575,219.0153,49120.0
2021-03-24 09:30:00,229.97,230.48,229.09,230.23,16432.0,219.5308,220.0176,218.6907,219.779,16432.0
2021-03-24 09:35:00,230.48,231.57,230.29,231.44,3920.0,220.0176,221.0581,219.8362,220.934,3920.0
2021-03-24 09:40:00,231.54,231.54,231.12,231.12,6579.0,221.0295,221.0295,220.6286,220.6286,6579.0
2021-03-24 09:45:00,231.33,231.93,231.21,231.36,5354.0,220.829,221.4018,220.7145,220.8577,5354.0
2021-03-24 09:50:00,231.41,232.29,231.39,231.92,4874.0,220.9054,221.7455,220.8863,221.3923,4874.0
2021-03-24 09:55:00,231.88,232.25,231.82,232.04,16438.0,221.3541,221.7073,221.2968,221.5068,16438.0
2021-03-24 10:00:00,231.97,232.57,231.88,232.44,4732.0,221.44,222.0127,221.3541,221.8886,4732.0
2021-03-24 10:05:00,232.49,232.75,232.15,232.18,10708.0,221.9364,222.1846,221.6118,221.6404,10708.0
2021-03-24 10:10:00,232.23,232.33,231.98,232.16,4041.0,221.6882,221.7836,221.4495,221.6214,4041.0
2021-03-24 10:15:00,232.19,232.26,231.92,232.2,19234.0,221.65,221.7168,221.3923,221.6595,19234.0
2021-03-24 10:20:00,232.23,232.46,232.19,232.43,6543.0,221.6882,221.9077,221.65,221.8791,6543.0
2021-03-24 10:25:00,232.43,232.61,232.0,232.6,6064.0,221.8791,222.0509,221.4686,222.0414,6064.0
2021-03-24 10:30:00,232.51,233.11,232.49,232.96,5837.0,221.9555,222.5282,221.9364,222.385,5837.0
2021-03-24 10:35:00,233.07,233.58,233.07,233.56,12931.0,222.49,222.9769,222.49,222.9578,12931.0
2021-03-24 10:40:00,233.61,234.12,233.61,234.12,3603.0,223.0055,223.4924,223.0055,223.4924,3603.0
2021-03-24 10:45:00,234.13,234.43,234.09,234.23,2120.0,223.5019,223.7883,223.4637,223.5974,2120.0
2021-03-24 10:50:00,234.29,234.8,234.29,234.52,5987.0,223.6547,224.1415,223.6547,223.8742,5987.0
2021-03-24 10:55:00,234.65,234.96,234.5,234.5,3343.0,223.9983,224.2943,223.8551,223.8551,3343.0
2021-03-24 11:00:00,234.62,234.69,234.25,234.69,5717.0,223.9697,224.0365,223.6165,224.0365,5717.0
2021-03-24 11:05:00,234.62,234.66,234.36,234.57,4285.0,223.9697,224.0079,223.7215,223.922,4285.0
2021-03-24 11:10:00,234.4,234.66,234.31,234.66,2134.0,223.7597,224.0079,223.6738,224.0079,2134.0
2021-03-24 11:15:00,234.67,234.95,234.54,234.54,4248.0,224.0174,224.2847,223.8933,223.8933,4248.0
2021-03-24 11:20:00,234.54,234.6,234.1,234.21,2158.0,223.8933,223.9506,223.4733,223.5783,2158.0
2021-03-24 11:25:00,234.28,234.43,233.88,234.11,3400.0,223.6451,223.7883,223.2633,223.4828,3400.0
2021-03-24 11:30:00,234.22,234.51,234.08,234.51,4502.0,223.5878,223.8647,223.4542,223.8647,4502.0
2021-03-24 11:35:00,234.43,234.55,234.24,234.49,3927.0,223.7883,223.9029,223.6069,223.8456,3927.0
2021-03-24 11:40:00,234.48,234.64,234.31,234.64,6310.0,223.836,223.9888,223.6738,223.9888,6310.0
2021-03-24 11:45:00,234.62,234.82,233.97,234.07,7079.0,223.9697,224.1606,223.3492,223.4447,7079.0
2021-03-24 11:50:00,234.13,234.32,234.08,234.29,4424.0,223.5019,223.6833,223.4542,223.6547,4424.0
2021-03-24 11:55:00,234.2,234.87,234.09,234.86,31053.0,223.5688,224.2083,223.4637,224.1988,31053.0
2021-03-24 12:00:00,234.99,235.36,234.94,235.28,5412.0,224.3229,224.6761,224.2752,224.5997,5412.0
2021-03-24 12:05:00,235.23,235.62,235.23,235.48,5922.0,224.552,224.9243,224.552,224.7907,5922.0
2021-03-24 12:10:00,235.48,235.73,235.44,235.66,7430.0,224.7907,225.0293,224.7525,224.9625,7430.0
2021-03-24 12:15:00,235.75,236.02,235.65,235.86,18220.0,225.0484,225.3061,224.9529,225.1534,18220.0
2021-03-24 12:20:00,235.84,236.29,235.7,236.21,7888.0,225.1343,225.5639,225.0007,225.4875,7888.0
2021-03-24 12:25:00,236.19,236.19,235.75,235.78,16835.0,225.4684,225.4684,225.0484,225.077,16835.0
2021-03-24 12:30:00,235.91,236.37,235.85,236.33,8020.0,225.2011,225.6402,225.1439,225.6021,8020.0
2021-03-24 12:35:00,236.41,236.51,236.04,236.05,5551.0,225.6784,225.7739,225.3252,225.3348,5551.0
2021-03-24 12:40:00,236.06,236.16,235.92,236.16,9370.0,225.3443,225.4398,225.2107,225.4398,9370.0
2021-03-24 12:45:00,236.28,236.28,235.78,235.79,4430.0,225.5543,225.5543,225.077,225.0866,4430.0
2021-03-24 12:50:00,235.79,235.88,235.66,235.72,11246.0,225.0866,225.1725,224.9625,225.0198,11246.0
2021-03-24 12:55:00,235.74,235.76,235.33,235.36,4766.0,225.0388,225.0579,224.6475,224.6761,4766.0
2021-03-24 13:00:00,235.33,235.62,235.3,235.62,12191.0,224.6475,224.9243,224.6188,224.9243,12191.0
2021-03-24 13:05:00,235.54,235.59,235.32,235.59,4463.0,224.8479,224.8957,224.6379,224.8957,4463.0
2021-03-24 13:10:00,235.51,235.58,235.37,235.56,5209.0,224.8193,224.8861,224.6856,224.867,5209.0
2021-03-24 13:15:00,235.48,235.48,235.06,235.14,16372.0,224.7907,224.7907,224.3897,224.4661,16372.0
2021-03-24 13:20:00,235.14,235.28,234.83,234.98,16834.0,224.4661,224.5997,224.1702,224.3133,16834.0
2021-03-24 13:25:00,234.94,235.58,234.94,235.41,3770.0,224.2752,224.8861,224.2752,224.7238,3770.0
2021-03-24 13:30:00,235.48,235.87,235.15,235.62,15871.0,224.7907,225.1629,224.4756,224.9243,15871.0
2021-03-24 13:35:00,235.57,236.34,235.57,236.04,40763.0,224.8766,225.6116,224.8766,225.3252,40763.0
2021-03-24 13:40:00,236.06,236.35,235.09,235.16,39897.0,225.3443,225.6212,224.4184,224.4852,39897.0
2021-03-24 13:45:00,235.13,235.61,235.06,235.33,4638.0,224.4565,224.9147,224.3897,224.6475,4638.0
2021-03-24 13:50:00,235.47,235.74,235.43,235.6,5170.0,224.7811,225.0388,224.7429,224.9052,5170.0
2021-03-24 13:55:00,235.65,235.87,235.58,235.82,6536.0,224.9529,225.1629,224.8861,225.1152,6536.0
2021-03-24 14:00:00,235.8,235.89,235.67,235.78,7489.0,225.0961,225.182,224.972,225.077,7489.0
2021-03-24 14:05:00,235.8,235.87,235.38,235.38,8543.0,225.0961,225.1629,224.6952,224.6952,8543.0
2021-03-24 14:10:00,235.36,235.43,235.28,235.42,3424.0,224.6761,224.7429,224.5997,224.7334,3424.0
2021-03-24 14:15:00,235.45,235.7,235.45,235.61,4574.0,224.762,225.0007,224.762,224.9147,4574.0
2021-03-24 14:20:00,235.57,235.75,235.43,235.45,3354.0,224.8766,225.0484,224.7429,224.762,3354.0
2021-03-24 14:25:00,235.51,235.51,235.04,235.07,4005.0,224.8193,224.8193,224.3706,224.3993,4005.0
2021-03-24 14:30:00,234.98,235.24,234.93,235.24,3171.0,224.3133,224.5615,224.2656,224.5615,3171.0
2021-03-24 14:35:00,235.17,235.36,235.12,235.16,5030.0,224.4947,224.6761,224.447,224.4852,5030.0
2021-03-24 14:40:00,235.21,235.47,235.13,235.29,4874.0,224.5329,224.7811,224.4565,224.6093,4874.0
2021-03-24 14:45:00,235.21,235.87,235.2,235.82,8555.0,224.5329,225.1629,224.5234,225.1152,8555.0
2021-03-24 14:50:00,235.8,235.8,235.33,235.35,5855.0,225.0961,225.0961,224.6475,224.6666,5855.0
2021-03-24 14:55:00,235.33,235.69,235.27,235.53,3933.0,224.6475,224.9911,224.5902,224.8384,3933.0
2021-03-24 15:00:00,235.38,235.41,235.09,235.15,11164.0,224.6952,224.7238,224.4184,224.4756,11164.0
2021-03-24 15:05:00,235.21,235.34,234.91,234.94,11887.0,224.5329,224.657,224.2465,224.2752,11887.0
2021-03-24 15:10:00,234.84,234.91,234.56,234.56,6684.0,224.1797,224.2465,223.9124,223.9124,6684.0
2021-03-24 15:15:00,234.48,234.92,234.48,234.69,14834.0,223.836,224.2561,223.836,224.0365,14834.0
2021-03-24 15:20:00,234.62,234.69,233.95,234.38,13378.0,223.9697,224.0365,223.3301,223.7406,13378.0
2021-03-24 15:25:00,234.47,234.65,234.36,234.36,8690.0,223.8265,223.9983,223.7215,223.7215,8690.0
2021-03-24 15:30:00,234.4,234.55,234.15,234.2,10478.0,223.7597,223.9029,223.521,223.5688,10478.0
2021-03-24 15:35:00,234.18,234.47,233.97,234.25,10421.0,223.5497,223.8265,223.3492,223.6165,10421.0
2021-03-24 15:40:00,234.22,234.41,234.08,234.22,12076.0,223.5878,223.7692,223.4542,223.5878,12076.0
2021-03-24 15:45:00,234.22,234.69,234.18,234.56,17151.0,223.5878,224.0365,223.5497,223.9124,17151.0
2021-03-24 15:50:00,234.64,234.75,234.34,234.56,21515.0,223.9888,224.0938,223.7024,223.9124,21515.0
2021-03-24 15:55:00,234.58,234.58,233.63,233.84,66393.0,223.9315,223.9315,223.0246,223.2251,66393.0
2021-03-25 09:30:00,234.3,234.97,233.8,234.08,24749.0,223.6642,224.3038,223.1869,223.4542,24749.0
2021-03-25 09:35:00,233.66,234.92,233.39,234.48,16643.0,223.0533,224.2561,222.7955,223.836,16643.0
2021-03-25 09:40:00,234.39,234.57,233.8,233.96,4352.0,223.7501,223.922,223.1869,223.3396,4352.0
2021-03-25 09:45:00,234.05,234.29,233.29,233.63,9127.0,223.4256,223.6547,222.7001,223.0246,9127.0
2021-03-25 09:50:00,233.56,233.81,232.98,233.75,10446.0,222.9578,223.1965,222.4041,223.1392,10446.0
2021-03-25 09:55:00,233.65,233.65,233.06,233.06,8687.0,223.0437,223.0437,222.4805,222.4805,8687.0
2021-03-25 10:00:00,233.21,233.47,232.99,233.28,6075.0,222.6237,222.8719,222.4137,222.6905,6075.0
2021-03-25 10:05:00,233.31,233.55,233.08,233.08,3000.0,222.7192,222.9483,222.4996,222.4996,3000.0
2021-03-25 10:10:00,233.07,233.38,232.71,232.8,2907.0,222.49,222.786,222.1464,222.2323,2907.0
2021-03-25 10:15:00,232.84,232.86,232.51,232.71,3918.0,222.2705,222.2896,221.9555,222.1464,3918.0
2021-03-25 10:20:00,232.88,233.21,232.8,233.18,3257.0,222.3087,222.6237,222.2323,222.5951,3257.0
2021-03-25 10:25:00,233.04,233.18,232.77,232.83,2408.0,222.4614,222.5951,222.2037,222.2609,2408.0
2021-03-25 10:30:00,232.86,232.94,232.67,232.77,2900.0,222.2896,222.366,222.1082,222.2037,2900.0
2021-03-25 10:35:00,232.84,233.02,232.78,232.78,1790.0,222.2705,222.4423,222.2132,222.2132,1790.0
2021-03-25 10:40:00,232.8,232.8,232.21,232.41,4284.0,222.2323,222.2323,221.6691,221.86,4284.0
2021-03-25 10:45:00,232.46,232.49,232.1,232.11,3153.0,221.9077,221.9364,221.5641,221.5736,3153.0
2021-03-25 10:50:00,232.07,232.16,231.84,231.94,5231.0,221.5354,221.6214,221.3159,221.4113,5231.0
2021-03-25 10:55:00,231.82,232.52,231.71,232.52,5407.0,221.2968,221.965,221.1918,221.965,5407.0
2021-03-25 11:00:00,232.49,232.49,231.58,231.58,5643.0,221.9364,221.9364,221.0677,221.0677,5643.0
2021-03-25 11:05:00,231.44,231.82,231.42,231.66,3691.0,220.934,221.2968,220.9149,221.1441,3691.0
2021-03-25 11:10:00,231.69,232.42,231.69,232.42,3158.0,221.1727,221.8696,221.1727,221.8696,3158.0
2021-03-25 11:15:00,232.4,232.57,232.3,232.41,2513.0,221.8505,222.0127,221.755,221.86,2513.0
2021-03-25 11:20:00,232.41,232.41,232.18,232.18,1917.0,221.86,221.86,221.6404,221.6404,1917.0
2021-03-25 11:25:00,231.89,232.49,231.87,232.49,2268.0,221.3636,221.9364,221.3445,221.9364,2268.0
2021-03-25 11:30:00,232.36,232.76,232.36,232.61,3308.0,221.8123,222.1941,221.8123,222.0509,3308.0
2021-03-25 11:35:00,232.61,232.64,232.18,232.38,2403.0,222.0509,222.0796,221.6404,221.8314,2403.0
2021-03-25 11:40:00,232.35,232.35,231.81,231.82,3731.0,221.8027,221.8027,221.2872,221.2968,3731.0
2021-03-25 11:45:00,231.83,231.83,231.35,231.45,6509.0,221.3063,221.3063,220.8481,220.9436,6509.0
2021-03-25 11:50:00,231.44,231.62,231.37,231.56,3931.0,220.934,221.1059,220.8672,221.0486,3931.0
2021-03-25 11:55:00,231.77,232.62,231.77,232.6,3555.0,221.2491,222.0605,221.2491,222.0414,3555.0
2021-03-25 12:00:00,232.72,232.78,232.52,232.69,7956.0,222.1559,222.2132,221.965,222.1273,7956.0
2021-03-25 12:05:00,232.69,232.85,232.38,232.51,5604.0,222.1273,222.28,221.8314,221.9555,5604.0
2021-03-25 12:10:00,232.51,232.65,232.14,232.18,2811.0,221.9555,222.0891,221.6023,221.6404,2811.0
2021-03-25 12:15:00,232.26,232.82,232.26,232.81,5836.0,221.7168,222.2514,221.7168,222.2419,5836.0
2021-03-25 12:20:00,232.82,232.96,232.65,232.85,8577.0,222.2514,222.385,222.0891,222.28,8577.0
2021-03-25 12:25:00,232.9,233.01,232.57,232.61,7084.0,222.3278,222.4328,222.0127,222.0509,7084.0
2021-03-25 12:30:00,232.61,233.12,232.6,232.97,4776.0,222.0509,222.5378,222.0414,222.3946,4776.0
2021-03-25 12:35:00,233.01,233.17,232.94,233.14,8643.0,222.4328,222.5855,222.366,222.5569,8643.0
2021-03-25 12:40:00,233.09,233.6,233.09,233.6,6434.0,222.5091,222.996,222.5091,222.996,6434.0
2021-03-25 12:45:00,233.74,233.9,233.66,233.78,2700.0,223.1296,223.2824,223.0533,223.1678,2700.0
2021-03-25 12:50:00,233.67,233.87,233.5,233.87,1300.0,223.0628,223.2537,222.9005,223.2537,1300.0
2021-03-25 12:55:00,233.89,234.0,233.83,233.92,3484.0,223.2728,223.3778,223.2156,223.3015,3484.0
2021-03-25 13:00:00,233.83,234.2,233.58,234.03,5875.0,223.2156,223.5688,222.9769,223.4065,5875.0
2021-03-25 13:05:00,234.27,234.79,234.27,234.65,5752.0,223.6356,224.132,223.6356,223.9983,5752.0
2021-03-25 13:10:00,234.78,234.92,234.59,234.88,6767.0,224.1224,224.2561,223.9411,224.2179,6767.0
2021-03-25 13:15:00,234.94,235.05,234.73,234.98,14179.0,224.2752,224.3802,224.0747,224.3133,14179.0
2021-03-25 13:20:00,234.9,234.99,234.67,234.68,4797.0,224.237,224.3229,224.0174,224.027,4797.0
2021-03-25 13:25:00,234.63,234.69,234.39,234.46,4263.0,223.9792,224.0365,223.7501,223.817,4263.0
2021-03-25 13:30:00,234.53,234.83,234.53,234.62,4131.0,223.8838,224.1702,223.8838,223.9697,4131.0
2021-03-25 13:35:00,234.42,234.42,233.8,234.02,2323.0,223.7788,223.7788,223.1869,223.3969,2323.0
2021-03-25 13:40:00,234.21,234.42,234.14,234.42,2452.0,223.5783,223.7788,223.5115,223.7788,2452.0
2021-03-25 13:45:00,234.46,234.57,234.05,234.11,2629.0,223.817,223.922,223.4256,223.4828,2629.0
2021-03-25 13:50:00,234.11,234.69,234.08,234.69,6781.0,223.4828,224.0365,223.4542,224.0365,6781.0
2021-03-25 13:55:00,234.68,234.69,234.32,234.34,5532.0,224.027,224.0365,223.6833,223.7024,5532.0
2021-03-25 14:00:00,234.44,234.45,234.07,234.17,3476.0,223.7979,223.8074,223.4447,223.5401,3476.0
2021-03-25 14:05:00,234.07,234.37,234.07,234.3,2679.0,223.4447,223.731,223.4447,223.6642,2679.0
2021-03-25 14:10:00,234.15,234.25,233.97,234.07,3417.0,223.521,223.6165,223.3492,223.4447,3417.0
2021-03-25 14:15:00,234.11,234.26,233.89,234.26,3545.0,223.4828,223.626,223.2728,223.626,3545.0
2021-03-25 14:20:00,234.18,234.32,233.97,234.01,3039.0,223.5497,223.6833,223.3492,223.3874,3039.0
2021-03-25 14:25:00,234.06,234.11,233.56,233.62,6107.0,223.4351,223.4828,222.9578,223.0151,6107.0
2021-03-25 14:30:00,233.72,234.07,233.61,234.06,5782.0,223.1105,223.4447,223.0055,223.4351,5782.0
2021-03-25 14:35:00,234.03,234.61,234.03,234.53,4891.0,223.4065,223.9601,223.4065,223.8838,4891.0
2021-03-25 14:40:00,234.53,234.9,234.53,234.9,6807.0,223.8838,224.237,223.8838,224.237,6807.0
2021-03-25 14:45:00,234.92,234.98,234.69,234.93,5600.0,224.2561,224.3133,224.0365,224.2656,5600.0
2021-03-25 14:50:00,234.96,235.07,234.82,234.88,6232.0,224.2943,224.3993,224.1606,224.2179,6232.0
2021-03-25 14:55:00,234.9,234.9,234.47,234.69,6960.0,224.237,224.237,223.8265,224.0365,6960.0
2021-03-25 15:00:00,234.64,234.91,234.64,234.81,4903.0,223.9888,224.2465,223.9888,224.1511,4903.0
2021-03-25 15:05:00,234.8,234.8,234.36,234.43,5854.0,224.1415,224.1415,223.7215,223.7883,5854.0
2021-03-25 15:10:00,234.49,234.72,234.47,234.64,6689.0,223.8456,224.0651,223.8265,223.9888,6689.0
2021-03-25 15:15:00,234.69,234.95,234.69,234.82,6879.0,224.0365,224.2847,224.0365,224.1606,6879.0
2021-03-25 15:20:00,234.79,234.92,234.49,234.62,5454.0,224.132,224.2561,223.8456,223.9697,5454.0
2021-03-25 15:25:00,234.62,234.79,234.56,234.78,4301.0,223.9697,224.132,223.9124,224.1224,4301.0
2021-03-25 15:30:00,234.76,235.24,234.76,235.23,7241.0,224.1033,224.5615,224.1033,224.552,7241.0
2021-03-25 15:35:00,235.22,235.26,235.04,235.16,10033.0,224.5425,224.5806,224.3706,224.4852,10033.0
2021-03-25 15:40:00,235.29,235.65,235.24,235.64,17146.0,224.6093,224.9529,224.5615,224.9434,17146.0
2021-03-25 15:45:00,235.65,235.65,235.1,235.1,13746.0,224.9529,224.9529,224.4279,224.4279,13746.0
2021-03-25 15:50:00,235.38,236.07,235.32,235.81,21315.0,224.6952,225.3539,224.6379,225.1057,21315.0
2021-03-25 15:55:00,235.82,235.98,235.18,235.35,93894.0,225.1152,225.268,224.5043,224.6666,93894.0
2021-03-26 09:30:00,235.59,235.71,234.25,235.32,18029.0,224.8957,225.0102,223.6165,224.6379,18029.0
2021-03-26 09:35:00,235.62,235.8,235.15,235.8,7802.0,224.9243,225.0961,224.4756,225.0961,7802.0
2021-03-26 09:40:00,235.91,236.45,235.72,235.76,10670.0,225.2011,225.7166,225.0198,225.0579,10670.0
2021-03-26 09:45:00,235.62,236.56,235.62,236.56,9962.0,224.9243,225.8216,224.9243,225.8216,9962.0
2021-03-26 09:50:00,236.22,236.92,235.91,236.84,6449.0,225.4971,226.1653,225.2011,226.0889,6449.0
2021-03-26 09:55:00,236.9,237.51,236.52,237.51,10458.0,226.1462,226.7285,225.7834,226.7285,10458.0
2021-03-26 10:00:00,237.43,237.47,236.99,237.47,8611.0,226.6521,226.6903,226.2321,226.6903,8611.0
2021-03-26 10:05:00,237.34,237.4,236.87,237.07,7105.0,226.5662,226.6235,226.1176,226.3085,7105.0
2021-03-26 10:10:00,237.04,237.2,236.58,236.78,10230.0,226.2798,226.4326,225.8407,226.0316,10230.0
2021-03-26 10:15:00,236.88,236.98,236.59,236.68,7834.0,226.1271,226.2226,225.8503,225.9362,7834.0
2021-03-26 10:20:00,236.54,236.83,236.49,236.49,6254.0,225.8025,226.0794,225.7548,225.7548,6254.0
2021-03-26 10:25:00,236.54,236.57,236.02,236.33,6886.0,225.8025,225.8312,225.3061,225.6021,6886.0
2021-03-26 10:30:00,236.33,236.37,235.98,236.18,9474.0,225.6021,225.6402,225.268,225.4589,9474.0
2021-03-26 10:35:00,236.26,236.69,236.14,236.63,4603.0,225.5352,225.9457,225.4207,225.8884,4603.0
2021-03-26 10:40:00,236.63,236.69,236.3,236.49,7184.0,225.8884,225.9457,225.5734,225.7548,7184.0
2021-03-26 10:45:00,236.69,236.88,236.64,236.81,6194.0,225.9457,226.1271,225.898,226.0603,6194.0
2021-03-26 10:50:00,236.74,237.19,236.73,237.08,4650.0,225.9935,226.423,225.9839,226.318,4650.0
2021-03-26 10:55:00,237.04,237.07,236.61,236.72,4326.0,226.2798,226.3085,225.8694,225.9744,4326.0
2021-03-26 11:00:00,236.77,236.97,236.65,236.85,5358.0,226.0221,226.213,225.9075,226.0985,5358.0
2021-03-26 11:05:00,236.77,236.83,236.37,236.37,4642.0,226.0221,226.0794,225.6402,225.6402,4642.0
2021-03-26 11:10:00,236.25,236.26,235.88,235.99,2413.0,225.5257,225.5352,225.1725,225.2775,2413.0
2021-03-26 11:15:00,235.97,236.39,235.97,236.0,3156.0,225.2584,225.6593,225.2584,225.287,3156.0
2021-03-26 11:20:00,235.92,235.92,235.37,235.37,2691.0,225.2107,225.2107,224.6856,224.6856,2691.0
2021-03-26 11:25:00,235.57,235.58,235.35,235.56,2552.0,224.8766,224.8861,224.6666,224.867,2552.0
2021-03-26 11:30:00,235.69,236.14,235.48,235.99,4580.0,224.9911,225.4207,224.7907,225.2775,4580.0
2021-03-26 11:35:00,236.0,236.35,235.99,236.04,2889.0,225.287,225.6212,225.2775,225.3252,2889.0
2021-03-26 11:40:00,236.2,236.29,236.0,236.09,3113.0,225.478,225.5639,225.287,225.373,3113.0
2021-03-26 11:45:00,236.01,236.29,236.01,236.14,2800.0,225.2966,225.5639,225.2966,225.4207,2800.0
2021-03-26 11:50:00,236.15,236.24,236.11,236.16,2410.0,225.4302,225.5162,225.3921,225.4398,2410.0
2021-03-26 11:55:00,236.11,236.24,236.06,236.13,3120.0,225.3921,225.5162,225.3443,225.4111,3120.0
2021-03-26 12:00:00,236.31,236.41,236.14,236.27,4355.0,225.583,225.6784,225.4207,225.5448,4355.0
2021-03-26 12:05:00,236.2,236.2,236.02,236.2,1791.0,225.478,225.478,225.3061,225.478,1791.0
2021-03-26 12:10:00,236.13,236.2,235.72,235.79,5645.0,225.4111,225.478,225.0198,225.0866,5645.0
2021-03-26 12:15:00,235.79,235.9,235.42,235.42,12220.0,225.0866,225.1916,224.7334,224.7334,12220.0
2021-03-26 12:20:00,235.52,235.91,235.42,235.91,9807.0,224.8288,225.2011,224.7334,225.2011,9807.0
2021-03-26 12:25:00,235.93,236.03,235.75,235.84,3726.0,225.2202,225.3157,225.0484,225.1343,3726.0
2021-03-26 12:30:00,235.84,236.24,235.82,236.24,7994.0,225.1343,225.5162,225.1152,225.5162,7994.0
2021-03-26 12:35:00,236.34,236.55,236.25,236.5,24718.0,225.6116,225.8121,225.5257,225.7643,24718.0
2021-03-26 12:40:00,236.46,236.82,236.46,236.59,3638.0,225.7262,226.0698,225.7262,225.8503,3638.0
2021-03-26 12:45:00,236.64,237.01,236.59,236.94,2201.0,225.898,226.2512,225.8503,226.1844,2201.0
2021-03-26 12:50:00,236.99,237.28,236.99,237.28,4016.0,226.2321,226.5089,226.2321,226.5089,4016.0
2021-03-26 12:55:00,237.33,237.45,237.0,237.02,5026.0,226.5567,226.6712,226.2417,226.2607,5026.0
2021-03-26 13:00:00,237.09,237.21,236.99,236.99,1000.0,226.3276,226.4421,226.2321,226.2321,1000.0
2021-03-26 13:05:00,237.01,237.51,236.95,237.51,2572.0,226.2512,226.7285,226.1939,226.7285,2572.0
2021-03-26 13:10:00,237.38,237.73,237.38,237.43,4777.0,226.6044,226.9385,226.6044,226.6521,4777.0
2021-03-26 13:15:00,237.51,237.51,237.35,237.38,2960.0,226.7285,226.7285,226.5758,226.6044,2960.0
2021-03-26 13:20:00,237.34,237.96,237.33,237.92,2934.0,226.5662,227.1581,226.5567,227.1199,2934.0
2021-03-26 13:25:00,237.95,238.0,237.85,237.98,2739.0,227.1485,227.1963,227.0531,227.1772,2739.0
2021-03-26 13:30:00,238.05,238.07,237.87,237.93,2324.0,227.244,227.2631,227.0722,227.1294,2324.0
2021-03-26 13:35:00,237.99,238.0,237.75,237.78,3203.0,227.1867,227.1963,226.9576,226.9862,3203.0
2021-03-26 13:40:00,237.89,237.89,237.53,237.73,4534.0,227.0913,227.0913,226.7476,226.9385,4534.0
2021-03-26 13:45:00,237.76,237.89,237.68,237.78,8937.0,226.9672,227.0913,226.8908,226.9862,8937.0
2021-03-26 13:50:00,237.73,238.32,237.62,238.27,4696.0,226.9385,227.5017,226.8335,227.454,4696.0
2021-03-26 13:55:00,238.2,238.58,238.19,238.52,7161.0,227.3872,227.7499,227.3776,227.6927,7161.0
2021-03-26 14:00:00,238.49,238.56,238.26,238.27,5260.0,227.664,227.7308,227.4445,227.454,5260.0
2021-03-26 14:05:00,238.2,238.2,237.4,237.44,8093.0,227.3872,227.3872,226.6235,226.6617,8093.0
2021-03-26 14:10:00,237.45,238.09,237.44,237.83,8357.0,226.6712,227.2822,226.6617,227.034,8357.0
2021-03-26 14:15:00,237.76,238.24,237.73,238.19,7023.0,226.9672,227.4254,226.9385,227.3776,7023.0
2021-03-26 14:20:00,238.21,238.99,238.2,238.95,7809.0,227.3967,228.1413,227.3872,228.1031,7809.0
2021-03-26 14:25:00,238.87,239.08,238.85,238.96,9933.0,228.0268,228.2272,228.0077,228.1127,9933.0
2021-03-26 14:30:00,238.99,239.26,238.91,239.26,10483.0,228.1413,228.3991,228.0649,228.3991,10483.0
2021-03-26 14:35:00,239.29,239.38,238.79,238.93,19327.0,228.4277,228.5136,227.9504,228.084,19327.0
2021-03-26 14:40:00,238.93,239.0,238.41,238.67,5892.0,228.084,228.1509,227.5876,227.8358,5892.0
2021-03-26 14:45:00,238.67,238.95,237.84,237.93,5872.0,227.8358,228.1031,227.0435,227.1294,5872.0
2021-03-26 14:50:00,237.9,238.83,237.83,238.79,5169.0,227.1008,227.9886,227.034,227.9504,5169.0
2021-03-26 14:55:00,238.75,239.27,238.46,239.17,9573.0,227.9122,228.4086,227.6354,228.3131,9573.0
2021-03-26 15:00:00,239.16,239.24,238.94,238.99,8610.0,228.3036,228.38,228.0936,228.1413,8610.0
2021-03-26 15:05:00,239.04,239.2,238.84,238.86,9919.0,228.189,228.3418,227.9981,228.0172,9919.0
2021-03-26 15:10:00,238.79,239.04,238.53,238.88,8089.0,227.9504,228.189,227.7022,228.0363,8089.0
2021-03-26 15:15:00,238.81,238.92,238.71,238.91,6601.0,227.9695,228.0745,227.874,228.0649,6601.0
2021-03-26 15:20:00,238.83,239.05,238.82,238.89,26519.0,227.9886,228.1986,227.979,228.0459,26519.0
2021-03-26 15:25:00,238.92,239.11,238.78,239.11,10764.0,228.0745,228.2559,227.9409,228.2559,10764.0
2021-03-26 15:30:00,239.16,239.72,239.1,239.59,7892.0,228.3036,228.8382,228.2463,228.7141,7892.0
2021-03-26 15:35:00,239.61,239.7,239.25,239.39,7623.0,228.7332,228.8191,228.3895,228.5232,7623.0
2021-03-26 15:40:00,239.42,239.43,239.14,239.42,12449.0,228.5518,228.5613,228.2845,228.5518,12449.0
2021-03-26 15:45:00,239.4,239.85,239.31,239.73,14299.0,228.5327,228.9623,228.4468,228.8477,14299.0
2021-03-26 15:50:00,239.73,239.98,239.49,239.89,36817.0,228.8477,229.0864,228.6186,229.0005,36817.0
2021-03-26 15:55:00,239.94,241.29,239.89,241.19,114070.0,229.0482,230.3369,229.0005,230.2415,114070.0
2021-03-29 09:30:00,239.42,239.6,238.49,239.49,24764.0,228.5518,228.7236,227.664,228.6186,24764.0
2021-03-29 09:35:00,239.38,240.35,239.38,240.04,6139.0,228.5136,229.4396,228.5136,229.1437,6139.0
2021-03-29 09:40:00,240.04,240.49,239.73,239.86,12980.0,229.1437,229.5732,228.8477,228.9718,12980.0
2021-03-29 09:45:00,240.0,240.32,239.79,240.23,3524.0,229.1055,229.4109,228.905,229.325,3524.0
2021-03-29 09:50:00,240.23,240.99,240.0,240.35,11339.0,229.325,230.0505,229.1055,229.4396,11339.0
2021-03-29 09:55:00,240.6,240.6,239.66,240.36,11254.0,229.6782,229.6782,228.7809,229.4491,11254.0
2021-03-29 10:00:00,240.35,240.38,239.82,240.18,13269.0,229.4396,229.4682,228.9336,229.2773,13269.0
2021-03-29 10:05:00,240.26,240.49,240.12,240.33,7928.0,229.3537,229.5732,229.22,229.4205,7928.0
2021-03-29 10:10:00,240.31,240.72,240.24,240.55,4335.0,229.4014,229.7928,229.3346,229.6305,4335.0
2021-03-29 10:15:00,240.5,240.78,240.44,240.75,3979.0,229.5828,229.8501,229.5255,229.8214,3979.0
2021-03-29 10:20:00,240.87,240.95,240.33,240.5,9737.0,229.936,230.0123,229.4205,229.5828,9737.0
2021-03-29 10:25:00,240.59,240.62,239.72,239.73,6362.0,229.6687,229.6973,228.8382,228.8477,6362.0
2021-03-29 10:30:00,239.98,239.98,239.23,239.33,7210.0,229.0864,229.0864,228.3704,228.4659,7210.0
2021-03-29 10:35:00,239.35,239.41,238.73,239.12,10763.0,228.485,228.5423,227.8931,228.2654,10763.0
2021-03-29 10:40:00,239.08,239.2,238.44,238.67,4163.0,228.2272,228.3418,227.6163,227.8358,4163.0
2021-03-29 10:45:00,238.82,239.25,238.82,239.2,5097.0,227.979,228.3895,227.979,228.3418,5097.0
2021-03-29 10:50:00,239.28,239.53,239.01,239.1,11711.0,228.4182,228.6568,228.1604,228.2463,11711.0
2021-03-29 10:55:00,238.96,238.98,238.75,238.85,2862.0,228.1127,228.1318,227.9122,228.0077,2862.0
2021-03-29 11:00:00,238.84,239.04,238.75,239.01,4033.0,227.9981,228.189,227.9122,228.1604,4033.0
2021-03-29 11:05:00,239.12,239.26,238.77,239.06,4740.0,228.2654,228.3991,227.9313,228.2081,4740.0
2021-03-29 11:10:00,239.07,239.74,239.07,239.64,3436.0,228.2177,228.8573,228.2177,228.7618,3436.0
2021-03-29 11:15:00,239.66,239.93,239.65,239.73,2203.0,228.7809,229.0386,228.7714,228.8477,2203.0
2021-03-29 11:20:00,239.67,240.09,239.57,240.09,4059.0,228.7904,229.1914,228.695,229.1914,4059.0
2021-03-29 11:25:00,240.09,240.69,240.06,240.35,5131.0,229.1914,229.7641,229.1627,229.4396,5131.0
2021-03-29 11:30:00,240.6,241.28,240.53,241.28,3136.0,229.6782,230.3274,229.6114,230.3274,3136.0
2021-03-29 11:35:00,240.96,241.39,240.91,241.39,3249.0,230.0219,230.4324,229.9742,230.4324,3249.0
2021-03-29 11:40:00,241.43,241.43,240.98,241.39,3940.0,230.4706,230.4706,230.041,230.4324,3940.0
2021-03-29 11:45:00,241.37,241.43,241.1,241.42,2580.0,230.4133,230.4706,230.1555,230.461,2580.0
2021-03-29 11:50:00,241.41,241.41,241.12,241.25,8079.0,230.4515,230.4515,230.1746,230.2987,8079.0
2021-03-29 11:55:00,241.44,241.56,241.4,241.55,1661.0,230.4801,230.5947,230.4419,230.5851,1661.0
2021-03-29 12:00:00,241.55,241.67,241.44,241.67,4050.0,230.5851,230.6997,230.4801,230.6997,4050.0
2021-03-29 12:05:00,241.51,241.51,240.81,240.81,2527.0,230.5469,230.5469,229.8787,229.8787,2527.0
2021-03-29 12:10:00,240.54,240.54,240.06,240.44,3903.0,229.621,229.621,229.1627,229.5255,3903.0
2021-03-29 12:15:00,240.42,240.42,240.16,240.23,1952.0,229.5064,229.5064,229.2582,229.325,1952.0
2021-03-29 12:20:00,240.24,240.48,240.11,240.11,3491.0,229.3346,229.5637,229.2105,229.2105,3491.0
2021-03-29 12:25:00,240.17,240.86,240.17,240.7,4774.0,229.2678,229.9264,229.2678,229.7737,4774.0
2021-03-29 12:30:00,240.67,241.08,240.67,241.08,3405.0,229.7451,230.1364,229.7451,230.1364,3405.0
2021-03-29 12:35:00,241.18,241.57,241.15,241.29,4530.0,230.2319,230.6042,230.2033,230.3369,4530.0
2021-03-29 12:40:00,241.36,241.42,241.29,241.35,3694.0,230.4037,230.461,230.3369,230.3942,3694.0
2021-03-29 12:45:00,241.33,241.71,241.33,241.66,5002.0,230.3751,230.7378,230.3751,230.6901,5002.0
2021-03-29 12:50:00,241.6,241.85,241.47,241.75,10206.0,230.6328,230.8715,230.5087,230.776,10206.0
2021-03-29 12:55:00,241.77,241.88,241.48,241.56,5176.0,230.7951,230.9001,230.5183,230.5947,5176.0
2021-03-29 13:00:00,241.5,241.58,241.22,241.49,5488.0,230.5374,230.6137,230.2701,230.5278,5488.0
2021-03-29 13:05:00,241.51,241.7,241.16,241.28,9007.0,230.5469,230.7283,230.2128,230.3274,9007.0
2021-03-29 13:10:00,241.24,241.7,241.22,241.46,6631.0,230.2892,230.7283,230.2701,230.4992,6631.0
2021-03-29 13:15:00,241.46,241.53,241.2,241.27,3685.0,230.4992,230.566,230.251,230.3178,3685.0
2021-03-29 13:20:00,241.26,241.52,241.18,241.18,5153.0,230.3083,230.5565,230.2319,230.2319,5153.0
2021-03-29 13:25:00,241.19,241.3,240.83,241.08,3148.0,230.2415,230.3465,229.8978,230.1364,3148.0
2021-03-29 13:30:00,241.08,241.75,241.08,241.67,4619.0,230.1364,230.776,230.1364,230.6997,4619.0
2021-03-29 13:35:00,241.58,241.58,241.29,241.3,2952.0,230.6137,230.6137,230.3369,230.3465,2952.0
2021-03-29 13:40:00,241.22,241.84,241.22,241.55,17229.0,230.2701,230.8619,230.2701,230.5851,17229.0
2021-03-29 13:45:00,241.51,241.55,241.3,241.43,4071.0,230.5469,230.5851,230.3465,230.4706,4071.0
2021-03-29 13:50:00,241.37,241.42,241.24,241.34,2901.0,230.4133,230.461,230.2892,230.3846,2901.0
2021-03-29 13:55:00,241.42,241.46,241.07,241.19,2124.0,230.461,230.4992,230.1269,230.2415,2124.0
2021-03-29 14:00:00,241.19,241.27,241.09,241.21,4028.0,230.2415,230.3178,230.146,230.2605,4028.0
2021-03-29 14:05:00,241.2,241.58,241.19,241.49,5462.0,230.251,230.6137,230.2415,230.5278,5462.0
2021-03-29 14:10:00,241.46,241.69,241.14,241.69,3750.0,230.4992,230.7188,230.1937,230.7188,3750.0
2021-03-29 14:15:00,241.58,241.58,241.14,241.39,3508.0,230.6137,230.6137,230.1937,230.4324,3508.0
2021-03-29 14:20:00,241.42,241.65,241.32,241.58,5201.0,230.461,230.6806,230.3655,230.6137,5201.0
2021-03-29 14:25:00,241.57,241.65,241.49,241.63,2101.0,230.6042,230.6806,230.5278,230.6615,2101.0
2021-03-29 14:30:00,241.57,241.68,241.1,241.23,2501.0,230.6042,230.7092,230.1555,230.2796,2501.0
2021-03-29 14:35:00,241.39,241.39,241.25,241.27,2731.0,230.4324,230.4324,230.2987,230.3178,2731.0
2021-03-29 14:40:00,241.29,241.66,241.29,241.53,6691.0,230.3369,230.6901,230.3369,230.566,6691.0
2021-03-29 14:45:00,241.49,241.87,241.47,241.83,4469.0,230.5278,230.8906,230.5087,230.8524,4469.0
2021-03-29 14:50:00,241.71,242.34,241.59,242.15,4082.0,230.7378,231.3392,230.6233,231.1579,4082.0
2021-03-29 14:55:00,242.23,242.23,241.87,242.11,6780.0,231.2342,231.2342,230.8906,231.1197,6780.0
2021-03-29 15:00:00,242.15,242.49,242.14,242.2,3270.0,231.1579,231.4824,231.1483,231.2056,3270.0
2021-03-29 15:05:00,242.26,242.46,242.26,242.32,4607.0,231.2629,231.4538,231.2629,231.3202,4607.0
2021-03-29 15:10:00,242.27,242.34,242.11,242.18,5759.0,231.2724,231.3392,231.1197,231.1865,5759.0
2021-03-29 15:15:00,242.17,242.22,241.97,242.18,6331.0,231.177,231.2247,230.986,231.1865,6331.0
2021-03-29 15:20:00,242.15,242.57,242.11,242.56,10829.0,231.1579,231.5588,231.1197,231.5493,10829.0
2021-03-29 15:25:00,242.57,242.84,242.44,242.58,16743.0,231.5588,231.8166,231.4347,231.5684,16743.0
2021-03-29 15:30:00,242.55,242.74,242.48,242.52,11614.0,231.5397,231.7211,231.4729,231.5111,11614.0
2021-03-29 15:35:00,242.51,242.51,242.24,242.4,12688.0,231.5015,231.5015,231.2438,231.3965,12688.0
2021-03-29 15:40:00,242.33,242.39,242.0,242.02,16983.0,231.3297,231.387,231.0147,231.0338,16983.0
2021-03-29 15:45:00,241.96,242.11,241.7,241.77,23164.0,230.9765,231.1197,230.7283,230.7951,23164.0
2021-03-29 15:50:00,241.68,242.14,241.62,241.9,56120.0,230.7092,231.1483,230.6519,230.9192,56120.0
2021-03-29 15:55:00,241.9,242.22,241.52,242.04,84766.0,230.9192,231.2247,230.5565,231.0529,84766.0
2021-03-30 09:30:00,239.73,241.51,239.73,240.94,15902.0,229.4408,231.1444,229.4408,230.5989,15902.0
2021-03-30 09:35:00,240.61,241.6,240.49,241.37,4856.0,230.283,231.2305,230.1682,231.0104,4856.0
2021-03-30 09:40:00,241.22,242.28,241.21,242.24,12550.0,230.8668,231.8813,230.8573,231.8431,12550.0
2021-03-30 09:45:00,242.24,242.35,241.93,241.99,4151.0,231.8431,231.9483,231.5464,231.6038,4151.0
2021-03-30 09:50:00,242.0,242.07,241.65,241.68,4473.0,231.6134,231.6804,231.2784,231.3071,4473.0
2021-03-30 09:55:00,241.62,242.04,241.61,241.79,7050.0,231.2497,231.6516,231.2401,231.4124,7050.0
2021-03-30 10:00:00,241.79,242.21,241.19,241.2,7969.0,231.4124,231.8143,230.8381,230.8477,7969.0
2021-03-30 10:05:00,241.39,241.64,241.01,241.16,6758.0,231.0295,231.2688,230.6659,230.8094,6758.0
2021-03-30 10:10:00,241.11,241.82,241.09,241.81,5118.0,230.7616,231.4411,230.7424,231.4315,5118.0
2021-03-30 10:15:00,241.81,242.08,241.76,241.93,6026.0,231.4315,231.6899,231.3837,231.5464,6026.0
2021-03-30 10:20:00,241.8,241.87,241.3,241.68,4909.0,231.4219,231.4889,230.9434,231.3071,4909.0
2021-03-30 10:25:00,241.52,242.06,241.52,242.06,4324.0,231.154,231.6708,231.154,231.6708,4324.0
2021-03-30 10:30:00,242.18,243.17,242.18,243.16,9362.0,231.7856,232.7331,231.7856,232.7236,9362.0
2021-03-30 10:35:00,243.09,243.28,242.63,242.76,5628.0,232.6566,232.8384,232.2163,232.3407,5628.0
2021-03-30 10:40:00,242.85,243.27,242.79,243.26,5504.0,232.4269,232.8289,232.3695,232.8193,5504.0
2021-03-30 10:45:00,243.13,243.7,242.96,243.5,20513.0,232.6949,233.2404,232.5322,233.049,20513.0
2021-03-30 10:50:00,243.49,243.49,242.3,242.41,33465.0,233.0394,233.0394,231.9005,232.0058,33465.0
2021-03-30 10:55:00,242.36,243.24,242.36,243.12,8519.0,231.9579,232.8001,231.9579,232.6853,8519.0
2021-03-30 11:00:00,243.12,243.23,242.62,242.82,10054.0,232.6853,232.7906,232.2068,232.3982,10054.0
2021-03-30 11:05:00,242.83,243.22,242.57,242.98,6490.0,232.4077,232.781,232.1589,232.5513,6490.0
2021-03-30 11:10:00,242.95,243.51,242.82,243.32,12947.0,232.5226,233.0586,232.3982,232.8767,12947.0
2021-03-30 11:15:00,243.31,243.31,242.78,242.94,5368.0,232.8671,232.8671,232.3599,232.513,5368.0
2021-03-30 11:20:00,242.91,243.04,242.6,243.01,19343.0,232.4843,232.6087,232.1876,232.58,19343.0
2021-03-30 11:25:00,242.87,243.0,242.79,242.99,4663.0,232.446,232.5704,232.3695,232.5609,4663.0
2021-03-30 11:30:00,242.93,243.02,242.86,243.02,2803.0,232.5034,232.5896,232.4365,232.5896,2803.0
2021-03-30 11:35:00,242.98,243.15,242.46,242.51,7540.0,232.5513,232.714,232.0536,232.1015,7540.0
2021-03-30 11:40:00,242.57,243.15,242.54,243.13,3670.0,232.1589,232.714,232.1302,232.6949,3670.0
2021-03-30 11:45:00,243.14,243.63,243.13,243.28,6797.0,232.7044,233.1734,232.6949,232.8384,6797.0
2021-03-30 11:50:00,243.2,243.2,242.95,243.16,3523.0,232.7619,232.7619,232.5226,232.7236,3523.0
2021-03-30 11:55:00,243.13,243.37,243.06,243.22,6432.0,232.6949,232.9246,232.6279,232.781,6432.0
2021-03-30 12:00:00,243.14,243.29,243.04,243.19,3699.0,232.7044,232.848,232.6087,232.7523,3699.0
2021-03-30 12:05:00,243.17,243.56,243.17,243.54,12343.0,232.7331,233.1064,232.7331,233.0873,12343.0
2021-03-30 12:10:00,243.56,243.72,243.5,243.71,16580.0,233.1064,233.2595,233.049,233.25,16580.0
2021-03-30 12:15:00,243.69,243.89,243.55,243.71,19508.0,233.2308,233.4222,233.0968,233.25,19508.0
2021-03-30 12:20:00,243.59,243.69,243.0,243.15,7394.0,233.1351,233.2308,232.5704,232.714,7394.0
2021-03-30 12:25:00,243.26,243.6,243.25,243.59,12211.0,232.8193,233.1447,232.8097,233.1351,12211.0
2021-03-30 12:30:00,243.56,243.71,243.41,243.55,13006.0,233.1064,233.25,232.9628,233.0968,13006.0
2021-03-30 12:35:00,243.54,243.88,243.45,243.59,5345.0,233.0873,233.4127,233.0011,233.1351,5345.0
2021-03-30 12:40:00,243.45,243.63,243.4,243.4,2451.0,233.0011,233.1734,232.9533,232.9533,2451.0
2021-03-30 12:45:00,243.24,243.28,242.94,243.1,4474.0,232.8001,232.8384,232.513,232.6662,4474.0
2021-03-30 12:50:00,242.98,243.19,242.8,243.04,9639.0,232.5513,232.7523,232.379,232.6087,9639.0
2021-03-30 12:55:00,243.06,243.31,242.96,243.1,4517.0,232.6279,232.8671,232.5322,232.6662,4517.0
2021-03-30 13:00:00,243.17,243.26,243.05,243.18,4246.0,232.7331,232.8193,232.6183,232.7427,4246.0
2021-03-30 13:05:00,243.13,243.35,243.13,243.32,4454.0,232.6949,232.9054,232.6949,232.8767,4454.0
2021-03-30 13:10:00,243.26,243.65,243.2,243.54,3318.0,232.8193,233.1925,232.7619,233.0873,3318.0
2021-03-30 13:15:00,243.66,243.84,243.62,243.73,3954.0,233.2021,233.3744,233.1638,233.2691,3954.0
2021-03-30 13:20:00,243.67,243.81,243.6,243.78,4883.0,233.2117,233.3457,233.1447,233.317,4883.0
2021-03-30 13:25:00,243.81,243.99,243.58,243.62,6448.0,233.3457,233.518,233.1255,233.1638,6448.0
2021-03-30 13:30:00,243.63,243.69,243.33,243.5,3340.0,233.1734,233.2308,232.8863,233.049,3340.0
2021-03-30 13:35:00,243.54,244.13,243.54,244.13,6238.0,233.0873,233.6519,233.0873,233.6519,6238.0
2021-03-30 13:40:00,244.14,244.16,243.79,243.87,7401.0,233.6615,233.6807,233.3265,233.4031,7401.0
2021-03-30 13:45:00,243.82,244.01,243.82,244.01,2439.0,233.3552,233.5371,233.3552,233.5371,2439.0
2021-03-30 13:50:00,243.94,244.07,243.93,244.04,4983.0,233.4701,233.5945,233.4605,233.5658,4983.0
2021-03-30 13:55:00,244.08,244.12,243.96,243.96,4679.0,233.6041,233.6424,233.4892,233.4892,4679.0
2021-03-30 14:00:00,243.93,243.93,243.61,243.62,3636.0,233.4605,233.4605,233.1543,233.1638,3636.0
2021-03-30 14:05:00,243.57,244.19,243.57,244.19,8468.0,233.116,233.7094,233.116,233.7094,8468.0
2021-03-30 14:10:00,244.2,244.39,244.16,244.26,6855.0,233.7189,233.9008,233.6807,233.7764,6855.0
2021-03-30 14:15:00,244.32,244.6,244.32,244.48,4199.0,233.8338,234.1018,233.8338,233.9869,4199.0
2021-03-30 14:20:00,244.44,244.44,243.94,244.07,3036.0,233.9486,233.9486,233.4701,233.5945,3036.0
2021-03-30 14:25:00,244.07,244.17,244.0,244.02,4338.0,233.5945,233.6902,233.5275,233.5467,4338.0
2021-03-30 14:30:00,244.05,244.36,244.05,244.33,6836.0,233.5754,233.8721,233.5754,233.8434,6836.0
2021-03-30 14:35:00,244.25,244.25,243.86,243.86,2461.0,233.7668,233.7668,233.3935,233.3935,2461.0
2021-03-30 14:40:00,243.74,243.74,243.46,243.52,3234.0,233.2787,233.2787,233.0107,233.0681,3234.0
2021-03-30 14:45:00,243.59,243.7,243.5,243.7,3220.0,233.1351,233.2404,233.049,233.2404,3220.0
2021-03-30 14:50:00,243.75,243.8,243.61,243.61,2959.0,233.2883,233.3361,233.1543,233.1543,2959.0
2021-03-30 14:55:00,243.62,244.19,243.58,244.19,6151.0,233.1638,233.7094,233.1255,233.7094,6151.0
2021-03-30 15:00:00,244.13,244.38,243.95,244.34,6311.0,233.6519,233.8912,233.4797,233.8529,6311.0
2021-03-30 15:05:00,244.2,244.27,243.97,243.97,3216.0,233.7189,233.7859,233.4988,233.4988,3216.0
2021-03-30 15:10:00,243.91,244.02,243.8,243.99,2839.0,233.4414,233.5467,233.3361,233.518,2839.0
2021-03-30 15:15:00,243.97,244.05,243.9,243.96,4194.0,233.4988,233.5754,233.4318,233.4892,4194.0
2021-03-30 15:20:00,244.02,244.02,243.7,243.9,5183.0,233.5467,233.5467,233.2404,233.4318,5183.0
2021-03-30 15:25:00,243.88,244.06,243.85,244.03,6399.0,233.4127,233.5849,233.384,233.5562,6399.0
2021-03-30 15:30:00,244.07,244.11,243.58,243.72,17241.0,233.5945,233.6328,233.1255,233.2595,17241.0
2021-03-30 15:35:00,243.77,244.05,243.76,243.85,13231.0,233.3074,233.5754,233.2978,233.384,13231.0
2021-03-30 15:40:00,243.9,243.99,243.63,243.63,11691.0,233.4318,233.518,233.1734,233.1734,11691.0
2021-03-30 15:45:00,243.62,243.96,243.57,243.82,16681.0,233.1638,233.4892,233.116,233.3552,16681.0
2021-03-30 15:50:00,243.46,243.89,243.3,243.54,37897.0,233.0107,233.4222,232.8576,233.0873,37897.0
2021-03-30 15:55:00,243.44,243.45,242.84,243.44,118599.0,232.9916,233.0011,232.4173,232.9916,118599.0
2021-03-31 09:30:00,243.49,243.98,243.04,243.88,14906.0,233.0394,233.5084,232.6087,233.4127,14906.0
2021-03-31 09:35:00,243.87,244.58,243.87,244.17,13215.0,233.4031,234.0826,233.4031,233.6902,13215.0
2021-03-31 09:40:00,244.09,244.44,243.89,244.0,3937.0,233.6137,233.9486,233.4222,233.5275,3937.0
2021-03-31 09:45:00,244.12,244.36,243.46,244.36,28673.0,233.6424,233.8721,233.0107,233.8721,28673.0
2021-03-31 09:50:00,244.3,244.7,243.88,243.89,4128.0,233.8146,234.1975,233.4127,233.4222,4128.0
2021-03-31 09:55:00,243.88,244.39,243.81,244.31,12134.0,233.4127,233.9008,233.3457,233.8242,12134.0
2021-03-31 10:00:00,244.22,244.24,243.87,244.13,4634.0,233.7381,233.7572,233.4031,233.6519,4634.0
2021-03-31 10:05:00,244.07,244.13,243.88,243.89,3307.0,233.5945,233.6519,233.4127,233.4222,3307.0
2021-03-31 10:10:00,244.05,244.05,243.89,243.95,2166.0,233.5754,233.5754,233.4222,233.4797,2166.0
2021-03-31 10:15:00,243.89,244.02,243.57,244.02,9829.0,233.4222,233.5467,233.116,233.5467,9829.0
2021-03-31 10:20:00,243.8,243.8,243.48,243.6,3771.0,233.3361,233.3361,233.0298,233.1447,3771.0
2021-03-31 10:25:00,243.58,243.8,243.26,243.39,7160.0,233.1255,233.3361,232.8193,232.9437,7160.0
2021-03-31 10:30:00,243.27,243.51,243.14,243.47,7666.0,232.8289,233.0586,232.7044,233.0203,7666.0
2021-03-31 10:35:00,243.53,243.57,243.37,243.51,3900.0,233.0777,233.116,232.9246,233.0586,3900.0
2021-03-31 10:40:00,243.38,243.91,243.37,243.9,3481.0,232.9341,233.4414,232.9246,233.4318,3481.0
2021-03-31 10:45:00,243.76,243.88,243.67,243.85,1702.0,233.2978,233.4127,233.2117,233.384,1702.0
2021-03-31 10:50:00,243.87,244.14,243.86,244.1,20505.0,233.4031,233.6615,233.3935,233.6232,20505.0
2021-03-31 10:55:00,244.15,244.16,243.7,243.7,2425.0,233.6711,233.6807,233.2404,233.2404,2425.0
2021-03-31 11:00:00,243.85,243.99,243.76,243.82,1548.0,233.384,233.518,233.2978,233.3552,1548.0
2021-03-31 11:05:00,243.85,244.03,243.76,243.85,3308.0,233.384,233.5562,233.2978,233.384,3308.0
2021-03-31 11:10:00,243.9,244.11,243.85,243.9,6774.0,233.4318,233.6328,233.384,233.4318,6774.0
2021-03-31 11:15:00,243.81,244.03,243.79,243.98,4593.0,233.3457,233.5562,233.3265,233.5084,4593.0
2021-03-31 11:20:00,243.92,243.93,243.62,243.63,3814.0,233.451,233.4605,233.1638,233.1734,3814.0
2021-03-31 11:25:00,243.73,243.86,243.72,243.86,1200.0,233.2691,233.3935,233.2595,233.3935,1200.0
2021-03-31 11:30:00,243.98,244.11,243.93,244.0,11916.0,233.5084,233.6328,233.4605,233.5275,11916.0
2021-03-31 11:35:00,244.02,244.27,244.01,244.27,3629.0,233.5467,233.7859,233.5371,233.7859,3629.0
2021-03-31 11:40:00,244.17,244.17,244.05,244.08,1900.0,233.6902,233.6902,233.5754,233.6041,1900.0
2021-03-31 11:45:00,244.14,244.55,243.35,243.96,27685.0,233.6615,234.0539,232.9054,233.4892,27685.0
2021-03-31 11:50:00,244.0,244.11,243.84,243.84,8861.0,233.5275,233.6328,233.3744,233.3744,8861.0
2021-03-31 11:55:00,243.99,244.11,243.77,243.82,6102.0,233.518,233.6328,233.3074,233.3552,6102.0
2021-03-31 12:00:00,243.88,243.95,243.74,243.92,4618.0,233.4127,233.4797,233.2787,233.451,4618.0
2021-03-31 12:05:00,243.97,244.18,243.89,243.9,9602.0,233.4988,233.6998,233.4222,233.4318,9602.0
2021-03-31 12:10:00,243.98,243.98,243.69,243.73,6483.0,233.5084,233.5084,233.2308,233.2691,6483.0
2021-03-31 12:15:00,243.74,244.4,243.74,244.4,20746.0,233.2787,233.9104,233.2787,233.9104,20746.0
2021-03-31 12:20:00,244.41,244.76,244.4,244.55,4891.0,233.9199,234.2549,233.9104,234.0539,4891.0
2021-03-31 12:25:00,244.57,244.64,244.2,244.28,2808.0,234.0731,234.1401,233.7189,233.7955,2808.0
2021-03-31 12:30:00,244.21,244.49,244.18,244.29,3176.0,233.7285,233.9965,233.6998,233.8051,3176.0
2021-03-31 12:35:00,244.24,244.24,244.03,244.12,2448.0,233.7572,233.7572,233.5562,233.6424,2448.0
2021-03-31 12:40:00,244.11,244.25,244.02,244.06,3283.0,233.6328,233.7668,233.5467,233.5849,3283.0
2021-03-31 12:45:00,244.04,244.15,243.92,244.1,2467.0,233.5658,233.6711,233.451,233.6232,2467.0
2021-03-31 12:50:00,244.04,244.18,244.03,244.1,1710.0,233.5658,233.6998,233.5562,233.6232,1710.0
2021-03-31 12:55:00,244.13,244.23,243.91,243.92,5257.0,233.6519,233.7477,233.4414,233.451,5257.0
2021-03-31 13:00:00,243.95,244.14,243.95,243.99,2557.0,233.4797,233.6615,233.4797,233.518,2557.0
2021-03-31 13:05:00,244.03,244.16,243.95,244.11,5531.0,233.5562,233.6807,233.4797,233.6328,5531.0
2021-03-31 13:10:00,244.1,244.28,244.05,244.2,7145.0,233.6232,233.7955,233.5754,233.7189,7145.0
2021-03-31 13:15:00,244.17,244.28,244.12,244.2,9427.0,233.6902,233.7955,233.6424,233.7189,9427.0
2021-03-31 13:20:00,244.2,244.26,244.08,244.26,3202.0,233.7189,233.7764,233.6041,233.7764,3202.0
2021-03-31 13:25:00,244.19,244.27,244.05,244.11,4759.0,233.7094,233.7859,233.5754,233.6328,4759.0
2021-03-31 13:30:00,244.15,244.35,244.15,244.27,6540.0,233.6711,233.8625,233.6711,233.7859,6540.0
2021-03-31 13:35:00,244.29,244.35,244.24,244.26,2862.0,233.8051,233.8625,233.7572,233.7764,2862.0
2021-03-31 13:40:00,244.21,244.39,244.21,244.22,6723.0,233.7285,233.9008,233.7285,233.7381,6723.0
2021-03-31 13:45:00,244.23,244.25,244.07,244.24,2254.0,233.7477,233.7668,233.5945,233.7572,2254.0
2021-03-31 13:50:00,244.22,244.57,244.22,244.56,2183.0,233.7381,234.0731,233.7381,234.0635,2183.0
2021-03-31 13:55:00,244.57,244.72,244.48,244.72,3015.0,234.0731,234.2166,233.9869,234.2166,3015.0
2021-03-31 14:00:00,244.64,244.88,244.58,244.86,5539.0,234.1401,234.3698,234.0826,234.3506,5539.0
2021-03-31 14:05:00,244.86,244.99,244.82,244.96,4596.0,234.3506,234.475,234.3123,234.4463,4596.0
2021-03-31 14:10:00,244.94,245.03,244.67,245.03,6916.0,234.4272,234.5133,234.1688,234.5133,6916.0
2021-03-31 14:15:00,244.94,245.2,244.86,245.03,5600.0,234.4272,234.676,234.3506,234.5133,5600.0
2021-03-31 14:20:00,244.98,244.98,244.6,244.72,4790.0,234.4655,234.4655,234.1018,234.2166,4790.0
2021-03-31 14:25:00,244.69,244.69,244.44,244.55,2485.0,234.1879,234.1879,233.9486,234.0539,2485.0
2021-03-31 14:30:00,244.63,244.83,244.58,244.79,2157.0,234.1305,234.3219,234.0826,234.2836,2157.0
2021-03-31 14:35:00,244.74,245.01,244.69,244.9,1879.0,234.2358,234.4942,234.1879,234.3889,1879.0
2021-03-31 14:40:00,244.75,245.1,244.64,245.04,5569.0,234.2453,234.5803,234.1401,234.5229,5569.0
2021-03-31 14:45:00,245.04,245.04,244.55,244.67,3001.0,234.5229,234.5229,234.0539,234.1688,3001.0
2021-03-31 14:50:00,244.7,244.79,244.65,244.76,3234.0,234.1975,234.2836,234.1496,234.2549,3234.0
2021-03-31 14:55:00,244.86,245.09,244.83,244.91,7241.0,234.3506,234.5707,234.3219,234.3985,7241.0
2021-03-31 15:00:00,244.95,245.23,244.75,245.0,19217.0,234.4367,234.7047,234.2453,234.4846,19217.0
2021-03-31 15:05:00,244.98,244.98,243.89,244.47,14524.0,234.4655,234.4655,233.4222,233.9774,14524.0
2021-03-31 15:10:00,244.42,244.53,243.93,243.93,18082.0,233.9295,234.0348,233.4605,233.4605,18082.0
2021-03-31 15:15:00,243.76,244.53,243.74,244.46,11531.0,233.2978,234.0348,233.2787,233.9678,11531.0
2021-03-31 15:20:00,244.31,244.69,243.88,243.88,12027.0,233.8242,234.1879,233.4127,233.4127,12027.0
2021-03-31 15:25:00,243.91,244.39,243.91,244.27,8780.0,233.4414,233.9008,233.4414,233.7859,8780.0
2021-03-31 15:30:00,244.22,244.58,244.03,244.33,14917.0,233.7381,234.0826,233.5562,233.8434,14917.0
2021-03-31 15:35:00,244.31,244.37,243.9,244.13,21709.0,233.8242,233.8816,233.4318,233.6519,21709.0
2021-03-31 15:40:00,244.01,244.32,243.73,243.89,20200.0,233.5371,233.8338,233.2691,233.4222,20200.0
2021-03-31 15:45:00,243.88,244.08,243.8,243.81,16487.0,233.4127,233.6041,233.3361,233.3457,16487.0
2021-03-31 15:50:00,243.7,244.35,243.51,244.03,39645.0,233.2404,233.8625,233.0586,233.5562,39645.0
2021-03-31 15:55:00,243.91,244.47,243.52,243.79,92082.0,233.4414,233.9774,233.0681,233.3265,92082.0
2021-04-01 09:30:00,244.29,244.29,242.4,242.83,24138.0,233.8051,233.8051,231.9962,232.4077,24138.0
2021-04-01 09:35:00,242.77,242.84,241.6,242.19,8163.0,232.3503,232.4173,231.2305,231.7952,8163.0
2021-04-01 09:40:00,242.41,242.41,241.46,241.66,3081.0,232.0058,232.0058,231.0965,231.288,3081.0
2021-04-01 09:45:00,241.14,241.78,241.13,241.5,7309.0,230.7903,231.4028,230.7807,231.1348,7309.0
2021-04-01 09:50:00,241.55,242.34,241.52,242.33,6121.0,231.1827,231.9388,231.154,231.9292,6121.0
2021-04-01 09:55:00,242.29,242.69,242.11,242.51,4720.0,231.8909,232.2737,231.7186,232.1015,4720.0
2021-04-01 10:00:00,242.33,242.79,242.13,242.65,6397.0,231.9292,232.3695,231.7378,232.2355,6397.0
2021-04-01 10:05:00,242.65,242.96,242.42,242.42,6625.0,232.2355,232.5322,232.0153,232.0153,6625.0
2021-04-01 10:10:00,242.39,242.39,241.8,241.89,5909.0,231.9866,231.9866,231.4219,231.5081,5909.0
2021-04-01 10:15:00,241.87,242.66,241.68,242.38,6868.0,231.4889,232.245,231.3071,231.9771,6868.0
2021-04-01 10:20:00,242.29,242.58,242.24,242.24,2402.0,231.8909,232.1685,231.8431,231.8431,2402.0
2021-04-01 10:25:00,242.24,242.67,242.15,242.67,2911.0,231.8431,232.2546,231.7569,232.2546,2911.0
2021-04-01 10:30:00,242.59,242.69,242.32,242.49,4538.0,232.178,232.2737,231.9196,232.0823,4538.0
2021-04-01 10:35:00,242.58,242.91,242.54,242.77,3634.0,232.1685,232.4843,232.1302,232.3503,3634.0
2021-04-01 10:40:00,242.85,243.03,242.72,242.74,2498.0,232.4269,232.5992,232.3025,232.3216,2498.0
2021-04-01 10:45:00,242.75,243.13,242.62,243.12,2207.0,232.3312,232.6949,232.2068,232.6853,2207.0
2021-04-01 10:50:00,243.13,243.31,242.76,242.76,2292.0,232.6949,232.8671,232.3407,232.3407,2292.0
2021-04-01 10:55:00,242.82,243.27,242.82,243.27,2521.0,232.3982,232.8289,232.3982,232.8289,2521.0
2021-04-01 11:00:00,243.24,243.29,242.82,242.86,3472.0,232.8001,232.848,232.3982,232.4365,3472.0
2021-04-01 11:05:00,242.95,243.01,242.53,242.81,4955.0,232.5226,232.58,232.1206,232.3886,4955.0
2021-04-01 11:10:00,242.72,242.91,242.68,242.81,2751.0,232.3025,232.4843,232.2642,232.3886,2751.0
2021-04-01 11:15:00,242.68,242.81,242.42,242.68,4583.0,232.2642,232.3886,232.0153,232.2642,4583.0
2021-04-01 11:20:00,242.66,242.92,242.56,242.58,6378.0,232.245,232.4939,232.1493,232.1685,6378.0
2021-04-01 11:25:00,242.63,242.86,242.55,242.7,6203.0,232.2163,232.4365,232.1398,232.2833,6203.0
2021-04-01 11:30:00,242.64,242.88,242.48,242.48,2229.0,232.2259,232.4556,232.0728,232.0728,2229.0
2021-04-01 11:35:00,242.59,242.8,242.59,242.68,2236.0,232.178,232.379,232.178,232.2642,2236.0
2021-04-01 11:40:00,242.82,242.85,242.59,242.85,1121.0,232.3982,232.4269,232.178,232.4269,1121.0
2021-04-01 11:45:00,242.79,242.85,242.73,242.83,1932.0,232.3695,232.4269,232.312,232.4077,1932.0
2021-04-01 11:50:00,242.88,242.99,242.8,242.8,2551.0,232.4556,232.5609,232.379,232.379,2551.0
2021-04-01 11:55:00,242.82,243.03,242.82,242.93,4410.0,232.3982,232.5992,232.3982,232.5034,4410.0
2021-04-01 12:00:00,242.96,243.29,242.95,243.27,3971.0,232.5322,232.848,232.5226,232.8289,3971.0
2021-04-01 12:05:00,243.27,243.4,243.19,243.23,2951.0,232.8289,232.9533,232.7523,232.7906,2951.0
2021-04-01 12:10:00,243.28,243.28,242.89,243.03,3162.0,232.8384,232.8384,232.4652,232.5992,3162.0
2021-04-01 12:15:00,242.88,243.02,242.79,242.96,6899.0,232.4556,232.5896,232.3695,232.5322,6899.0
2021-04-01 12:20:00,243.06,243.14,242.89,242.89,2482.0,232.6279,232.7044,232.4652,232.4652,2482.0
2021-04-01 12:25:00,242.89,243.08,242.89,242.97,2925.0,232.4652,232.647,232.4652,232.5417,2925.0
2021-04-01 12:30:00,242.91,243.24,242.9,243.17,1768.0,232.4843,232.8001,232.4747,232.7331,1768.0
2021-04-01 12:35:00,243.17,243.17,242.89,243.06,2800.0,232.7331,232.7331,232.4652,232.6279,2800.0
2021-04-01 12:40:00,243.05,243.06,242.98,243.02,1801.0,232.6183,232.6279,232.5513,232.5896,1801.0
2021-04-01 12:45:00,242.97,243.15,242.97,243.08,2471.0,232.5417,232.714,232.5417,232.647,2471.0
2021-04-01 12:50:00,243.04,243.14,243.03,243.12,1053.0,232.6087,232.7044,232.5992,232.6853,1053.0
2021-04-01 12:55:00,243.09,243.09,242.89,242.93,2000.0,232.6566,232.6566,232.4652,232.5034,2000.0
2021-04-01 13:00:00,242.99,243.0,242.86,242.92,3950.0,232.5609,232.5704,232.4365,232.4939,3950.0
2021-04-01 13:05:00,242.97,243.01,242.9,242.9,2829.0,232.5417,232.58,232.4747,232.4747,2829.0
2021-04-01 13:10:00,243.02,243.02,242.86,242.97,4149.0,232.5896,232.5896,232.4365,232.5417,4149.0
2021-04-01 13:15:00,243.04,243.06,242.83,242.93,4076.0,232.6087,232.6279,232.4077,232.5034,4076.0
2021-04-01 13:20:00,242.9,243.15,242.86,243.15,2926.0,232.4747,232.714,232.4365,232.714,2926.0
2021-04-01 13:25:00,243.19,243.25,243.16,243.23,2021.0,232.7523,232.8097,232.7236,232.7906,2021.0
2021-04-01 13:30:00,243.24,243.4,243.22,243.4,2344.0,232.8001,232.9533,232.781,232.9533,2344.0
2021-04-01 13:35:00,243.43,243.44,243.31,243.38,1978.0,232.982,232.9916,232.8671,232.9341,1978.0
2021-04-01 13:40:00,243.3,243.39,243.29,243.29,2717.0,232.8576,232.9437,232.848,232.848,2717.0
2021-04-01 13:45:00,243.28,243.32,243.16,243.19,1750.0,232.8384,232.8767,232.7236,232.7523,1750.0
2021-04-01 13:50:00,243.13,243.13,242.31,242.31,13114.0,232.6949,232.6949,231.9101,231.9101,13114.0
2021-04-01 13:55:00,242.27,242.65,242.22,242.54,7544.0,231.8718,232.2355,231.8239,232.1302,7544.0
2021-04-01 14:00:00,242.59,242.93,242.57,242.93,5790.0,232.178,232.5034,232.1589,232.5034,5790.0
2021-04-01 14:05:00,242.93,242.98,242.82,242.92,2768.0,232.5034,232.5513,232.3982,232.4939,2768.0
2021-04-01 14:10:00,242.75,242.85,242.72,242.75,3800.0,232.3312,232.4269,232.3025,232.3312,3800.0
2021-04-01 14:15:00,242.7,242.79,242.65,242.65,1806.0,232.2833,232.3695,232.2355,232.2355,1806.0
2021-04-01 14:20:00,242.66,242.72,242.62,242.69,2010.0,232.245,232.3025,232.2068,232.2737,2010.0
2021-04-01 14:25:00,242.7,242.8,242.63,242.67,5072.0,232.2833,232.379,232.2163,232.2546,5072.0
2021-04-01 14:30:00,242.64,242.87,242.55,242.77,8297.0,232.2259,232.446,232.1398,232.3503,8297.0
2021-04-01 14:35:00,242.79,242.97,242.78,242.92,4600.0,232.3695,232.5417,232.3599,232.4939,4600.0
2021-04-01 14:40:00,242.92,243.5,242.87,243.5,12721.0,232.4939,233.049,232.446,233.049,12721.0
2021-04-01 14:45:00,243.58,243.58,243.39,243.45,4252.0,233.1255,233.1255,232.9437,233.0011,4252.0
2021-04-01 14:50:00,243.44,243.5,243.27,243.33,6410.0,232.9916,233.049,232.8289,232.8863,6410.0
2021-04-01 14:55:00,243.31,243.5,243.3,243.37,5508.0,232.8671,233.049,232.8576,232.9246,5508.0
2021-04-01 15:00:00,243.43,243.46,243.31,243.37,8053.0,232.982,233.0107,232.8671,232.9246,8053.0
2021-04-01 15:05:00,243.36,243.5,242.93,242.98,6491.0,232.915,233.049,232.5034,232.5513,6491.0
2021-04-01 15:10:00,243.01,243.02,242.68,242.95,11482.0,232.58,232.5896,232.2642,232.5226,11482.0
2021-04-01 15:15:00,242.91,243.13,242.9,243.0,5377.0,232.4843,232.6949,232.4747,232.5704,5377.0
2021-04-01 15:20:00,243.02,243.06,242.92,242.93,7520.0,232.5896,232.6279,232.4939,232.5034,7520.0
2021-04-01 15:25:00,243.0,243.06,242.94,242.99,7107.0,232.5704,232.6279,232.513,232.5609,7107.0
2021-04-01 15:30:00,243.0,243.01,242.8,242.9,3653.0,232.5704,232.58,232.379,232.4747,3653.0
2021-04-01 15:35:00,242.85,242.95,242.72,242.8,10618.0,232.4269,232.5226,232.3025,232.379,10618.0
2021-04-01 15:40:00,242.81,242.95,242.81,242.88,4000.0,232.3886,232.5226,232.3886,232.4556,4000.0
2021-04-01 15:45:00,242.91,243.15,242.86,243.13,10326.0,232.4843,232.714,232.4365,232.6949,10326.0
2021-04-01 15:50:00,243.01,243.09,242.9,243.06,8238.0,232.58,232.6566,232.4747,232.6279,8238.0
2021-04-01 15:55:00,243.05,243.46,242.94,242.94,47812.0,232.6183,233.0107,232.513,232.513,47812.0
2021-04-05 09:30:00,244.93,245.5,244.62,245.5,14625.0,234.4176,234.9631,234.1209,234.9631,14625.0
2021-04-05 09:35:00,245.97,246.88,245.93,246.88,11347.0,235.413,236.2839,235.3747,236.2839,11347.0
2021-04-05 09:40:00,247.06,247.21,246.68,246.79,2355.0,236.4562,236.5997,236.0925,236.1978,2355.0
2021-04-05 09:45:00,246.59,247.05,246.5,246.5,10581.0,236.0064,236.4466,235.9202,235.9202,10581.0
2021-04-05 09:50:00,246.82,247.34,246.53,247.22,6478.0,236.2265,236.7242,235.9489,236.6093,6478.0
2021-04-05 09:55:00,247.06,247.24,246.63,246.63,6735.0,236.4562,236.6285,236.0446,236.0446,6735.0
2021-04-05 10:00:00,246.63,246.81,245.92,246.47,22949.0,236.0446,236.2169,235.3651,235.8915,22949.0
2021-04-05 10:05:00,246.31,246.99,246.31,246.99,7477.0,235.7384,236.3892,235.7384,236.3892,7477.0
2021-04-05 10:10:00,247.14,247.28,246.88,247.1,11474.0,236.5328,236.6667,236.2839,236.4945,11474.0
2021-04-05 10:15:00,247.14,247.56,247.05,247.14,6821.0,236.5328,236.9347,236.4466,236.5328,6821.0
2021-04-05 10:20:00,247.14,247.44,247.03,247.27,9612.0,236.5328,236.8199,236.4275,236.6572,9612.0
2021-04-05 10:25:00,247.25,247.81,247.23,247.51,8870.0,236.638,237.174,236.6189,236.8869,8870.0
2021-04-05 10:30:00,247.49,247.58,247.25,247.45,5763.0,236.8677,236.9539,236.638,236.8294,5763.0
2021-04-05 10:35:00,247.35,247.56,246.93,247.08,5906.0,236.7337,236.9347,236.3318,236.4753,5906.0
2021-04-05 10:40:00,247.2,247.53,247.12,247.47,4827.0,236.5902,236.906,236.5136,236.8486,4827.0
2021-04-05 10:45:00,247.51,247.64,247.37,247.59,3251.0,236.8869,237.0113,236.7529,236.9634,3251.0
2021-04-05 10:50:00,247.8,247.8,247.32,247.76,6260.0,237.1644,237.1644,236.705,237.1261,6260.0
2021-04-05 10:55:00,247.6,247.69,247.25,247.65,4286.0,236.973,237.0591,236.638,237.0209,4286.0
2021-04-05 11:00:00,247.61,247.91,247.55,247.72,3981.0,236.9826,237.2697,236.9252,237.0879,3981.0
2021-04-05 11:05:00,247.72,248.07,247.59,248.07,7172.0,237.0879,237.4228,236.9634,237.4228,7172.0
2021-04-05 11:10:00,247.98,248.22,247.65,247.65,6233.0,237.3367,237.5664,237.0209,237.0209,6233.0
2021-04-05 11:15:00,247.52,247.79,247.32,247.52,11725.0,236.8964,237.1549,236.705,236.8964,11725.0
2021-04-05 11:20:00,247.46,248.18,247.46,248.07,11653.0,236.839,237.5281,236.839,237.4228,11653.0
2021-04-05 11:25:00,247.97,248.18,247.89,248.14,8171.0,237.3271,237.5281,237.2506,237.4898,8171.0
2021-04-05 11:30:00,248.16,248.54,247.99,248.54,7609.0,237.509,237.8727,237.3463,237.8727,7609.0
2021-04-05 11:35:00,248.48,248.82,248.19,248.82,6712.0,237.8152,238.1406,237.5377,238.1406,6712.0
2021-04-05 11:40:00,248.89,248.96,248.24,248.44,18109.0,238.2076,238.2746,237.5855,237.777,18109.0
2021-04-05 11:45:00,248.47,248.53,248.11,248.16,11779.0,237.8057,237.8631,237.4611,237.509,11779.0
2021-04-05 11:50:00,248.11,248.11,247.62,247.92,9844.0,237.4611,237.4611,236.9922,237.2793,9844.0
2021-04-05 11:55:00,247.92,247.92,247.56,247.78,6620.0,237.2793,237.2793,236.9347,237.1453,6620.0
2021-04-05 12:00:00,247.93,248.08,247.73,247.81,9893.0,237.2888,237.4324,237.0974,237.174,9893.0
2021-04-05 12:05:00,247.79,247.98,247.7,247.84,16456.0,237.1549,237.3367,237.0687,237.2027,16456.0
2021-04-05 12:10:00,247.94,248.22,247.81,248.22,13507.0,237.2984,237.5664,237.174,237.5664,13507.0
2021-04-05 12:15:00,248.23,248.46,248.22,248.37,5945.0,237.576,237.7961,237.5664,237.71,5945.0
2021-04-05 12:20:00,248.43,248.43,248.22,248.3,6266.0,237.7674,237.7674,237.5664,237.643,6266.0
2021-04-05 12:25:00,248.24,248.45,248.1,248.34,5420.0,237.5855,237.7865,237.4516,237.6812,5420.0
2021-04-05 12:30:00,248.34,248.69,248.31,248.66,4230.0,237.6812,238.0162,237.6525,237.9875,4230.0
2021-04-05 12:35:00,248.74,248.79,248.48,248.48,5753.0,238.0641,238.1119,237.8152,237.8152,5753.0
2021-04-05 12:40:00,248.54,248.54,248.19,248.23,2425.0,237.8727,237.8727,237.5377,237.576,2425.0
2021-04-05 12:45:00,248.25,248.31,248.08,248.12,4870.0,237.5951,237.6525,237.4324,237.4707,4870.0
2021-04-05 12:50:00,248.12,248.12,247.73,247.73,1600.0,237.4707,237.4707,237.0974,237.0974,1600.0
2021-04-05 12:55:00,247.77,248.04,247.55,248.04,2320.0,237.1357,237.3941,236.9252,237.3941,2320.0
2021-04-05 13:00:00,248.06,248.2,247.92,248.13,4786.0,237.4133,237.5473,237.2793,237.4803,4786.0
2021-04-05 13:05:00,248.2,248.29,248.06,248.13,5198.0,237.5473,237.6334,237.4133,237.4803,5198.0
2021-04-05 13:10:00,248.08,248.09,247.85,248.0,3565.0,237.4324,237.442,237.2123,237.3558,3565.0
2021-04-05 13:15:00,247.95,247.95,247.49,247.82,23003.0,237.308,237.308,236.8677,237.1836,23003.0
2021-04-05 13:20:00,247.67,247.93,247.65,247.93,7252.0,237.04,237.2888,237.0209,237.2888,7252.0
2021-04-05 13:25:00,247.93,248.04,247.7,247.99,8709.0,237.2888,237.3941,237.0687,237.3463,8709.0
2021-04-05 13:30:00,248.0,248.44,248.0,248.27,11998.0,237.3558,237.777,237.3558,237.6143,11998.0
2021-04-05 13:35:00,248.34,248.64,248.31,248.39,22880.0,237.6812,237.9684,237.6525,237.7291,22880.0
2021-04-05 13:40:00,248.48,248.5,248.22,248.32,4435.0,237.8152,237.8344,237.5664,237.6621,4435.0
2021-04-05 13:45:00,248.08,248.21,247.88,247.92,4206.0,237.4324,237.5568,237.241,237.2793,4206.0
2021-04-05 13:50:00,247.76,248.0,247.69,248.0,2651.0,237.1261,237.3558,237.0591,237.3558,2651.0
2021-04-05 13:55:00,247.98,248.03,247.71,248.01,5950.0,237.3367,237.3846,237.0783,237.3654,5950.0
2021-04-05 14:00:00,247.94,247.94,247.52,247.58,4272.0,237.2984,237.2984,236.8964,236.9539,4272.0
2021-04-05 14:05:00,247.7,248.15,247.6,248.15,10424.0,237.0687,237.4994,236.973,237.4994,10424.0
2021-04-05 14:10:00,248.17,248.31,247.94,247.99,13495.0,237.5185,237.6525,237.2984,237.3463,13495.0
2021-04-05 14:15:00,247.99,248.02,247.76,248.02,2345.0,237.3463,237.375,237.1261,237.375,2345.0
2021-04-05 14:20:00,247.93,248.14,247.9,248.01,2446.0,237.2888,237.4898,237.2601,237.3654,2446.0
2021-04-05 14:25:00,248.07,248.12,247.78,247.99,1946.0,237.4228,237.4707,237.1453,237.3463,1946.0
2021-04-05 14:30:00,247.93,248.1,247.91,247.92,3205.0,237.2888,237.4516,237.2697,237.2793,3205.0
2021-04-05 14:35:00,247.82,248.26,247.82,248.25,4989.0,237.1836,237.6047,237.1836,237.5951,4989.0
2021-04-05 14:40:00,248.17,248.32,248.11,248.29,1900.0,237.5185,237.6621,237.4611,237.6334,1900.0
2021-04-05 14:45:00,248.22,248.22,247.9,248.01,5483.0,237.5664,237.5664,237.2601,237.3654,5483.0
2021-04-05 14:50:00,247.86,247.92,247.73,247.86,2473.0,237.2219,237.2793,237.0974,237.2219,2473.0
2021-04-05 14:55:00,247.85,247.87,247.65,247.78,4937.0,237.2123,237.2314,237.0209,237.1453,4937.0
2021-04-05 15:00:00,247.69,247.79,247.52,247.65,10471.0,237.0591,237.1549,236.8964,237.0209,10471.0
2021-04-05 15:05:00,247.69,247.79,247.58,247.66,11202.0,237.0591,237.1549,236.9539,237.0304,11202.0
2021-04-05 15:10:00,247.69,247.88,247.63,247.7,15985.0,237.0591,237.241,237.0017,237.0687,15985.0
2021-04-05 15:15:00,247.81,248.05,247.71,247.96,5581.0,237.174,237.4037,237.0783,237.3176,5581.0
2021-04-05 15:20:00,248.05,248.33,247.97,248.3,7809.0,237.4037,237.6717,237.3271,237.643,7809.0
2021-04-05 15:25:00,248.25,248.25,247.96,248.15,3957.0,237.5951,237.5951,237.3176,237.4994,3957.0
2021-04-05 15:30:00,248.04,248.47,248.04,248.39,11945.0,237.3941,237.8057,237.3941,237.7291,11945.0
2021-04-05 15:35:00,248.4,248.6,248.4,248.6,13612.0,237.7387,237.9301,237.7387,237.9301,13612.0
2021-04-05 15:40:00,248.6,248.74,248.4,248.74,14515.0,237.9301,238.0641,237.7387,238.0641,14515.0
2021-04-05 15:45:00,248.55,248.84,248.55,248.74,12999.0,237.8822,238.1598,237.8822,238.0641,12999.0
2021-04-05 15:50:00,248.67,248.69,248.19,248.3,25284.0,237.9971,238.0162,237.5377,237.643,25284.0
2021-04-05 15:55:00,248.31,248.7,248.28,248.36,38037.0,237.6525,238.0258,237.6238,237.7004,38037.0
2021-04-06 09:30:00,248.07,248.73,247.59,248.73,22563.0,237.4228,238.0545,236.9634,238.0545,22563.0
2021-04-06 09:35:00,248.56,248.56,248.01,248.16,2736.0,237.8918,237.8918,237.3654,237.509,2736.0
2021-04-06 09:40:00,248.14,248.14,247.57,247.99,2204.0,237.4898,237.4898,236.9443,237.3463,2204.0
2021-04-06 09:45:00,247.52,249.17,247.48,249.0,21200.0,236.8964,238.4756,236.8582,238.3129,21200.0
2021-04-06 09:50:00,249.11,249.85,249.0,249.76,7563.0,238.4182,239.1264,238.3129,239.0403,7563.0
2021-04-06 09:55:00,249.65,249.76,248.86,248.99,10502.0,238.935,239.0403,238.1789,238.3034,10502.0
2021-04-06 10:00:00,248.62,248.83,248.19,248.24,21237.0,237.9492,238.1502,237.5377,237.5855,21237.0
2021-04-06 10:05:00,248.03,248.3,247.88,248.25,5314.0,237.3846,237.643,237.241,237.5951,5314.0
2021-04-06 10:10:00,248.32,248.68,248.32,248.58,4369.0,237.6621,238.0067,237.6621,237.9109,4369.0
2021-04-06 10:15:00,248.58,248.76,248.43,248.7,6495.0,237.9109,238.0832,237.7674,238.0258,6495.0
2021-04-06 10:20:00,248.66,248.76,248.46,248.63,5401.0,237.9875,238.0832,237.7961,237.9588,5401.0
2021-04-06 10:25:00,248.7,248.94,248.54,248.64,4827.0,238.0258,238.2555,237.8727,237.9684,4827.0
2021-04-06 10:30:00,248.59,248.98,248.55,248.97,6797.0,237.9205,238.2938,237.8822,238.2842,6797.0
2021-04-06 10:35:00,248.94,249.19,248.86,249.15,2250.0,238.2555,238.4948,238.1789,238.4565,2250.0
2021-04-06 10:40:00,249.09,249.33,249.04,249.11,3048.0,238.3991,238.6288,238.3512,238.4182,3048.0
2021-04-06 10:45:00,249.21,249.22,248.8,248.8,5151.0,238.5139,238.5235,238.1215,238.1215,5151.0
2021-04-06 10:50:00,248.75,248.92,248.63,248.92,4165.0,238.0737,238.2364,237.9588,238.2364,4165.0
2021-04-06 10:55:00,248.79,248.92,248.66,248.66,3720.0,238.1119,238.2364,237.9875,237.9875,3720.0
2021-04-06 11:00:00,248.57,248.82,248.56,248.74,5657.0,237.9014,238.1406,237.8918,238.0641,5657.0
2021-04-06 11:05:00,248.61,248.61,248.4,248.6,1801.0,237.9397,237.9397,237.7387,237.9301,1801.0
2021-04-06 11:10:00,248.54,248.71,248.53,248.67,3011.0,237.8727,238.0354,237.8631,237.9971,3011.0
2021-04-06 11:15:00,248.68,248.93,248.65,248.93,4229.0,238.0067,238.2459,237.9779,238.2459,4229.0
2021-04-06 11:20:00,248.84,248.87,248.53,248.62,6109.0,238.1598,238.1885,237.8631,237.9492,6109.0
2021-04-06 11:25:00,248.55,248.56,248.14,248.21,3214.0,237.8822,237.8918,237.4898,237.5568,3214.0
2021-04-06 11:30:00,248.14,248.3,248.05,248.3,2484.0,237.4898,237.643,237.4037,237.643,2484.0
2021-04-06 11:35:00,248.34,249.07,248.33,248.99,8483.0,237.6812,238.3799,237.6717,238.3034,8483.0
2021-04-06 11:40:00,249.02,249.09,248.95,248.99,1879.0,238.3321,238.3991,238.2651,238.3034,1879.0
2021-04-06 11:45:00,249.02,249.11,248.93,248.98,5010.0,238.3321,238.4182,238.2459,238.2938,5010.0
2021-04-06 11:50:00,249.05,249.13,248.88,249.11,6658.0,238.3608,238.4373,238.1981,238.4182,6658.0
2021-04-06 11:55:00,249.08,249.16,248.95,249.08,7233.0,238.3895,238.4661,238.2651,238.3895,7233.0
2021-04-06 12:00:00,249.09,249.19,248.96,249.17,5417.0,238.3991,238.4948,238.2746,238.4756,5417.0
2021-04-06 12:05:00,249.18,249.39,249.05,249.38,2841.0,238.4852,238.6862,238.3608,238.6766,2841.0
2021-04-06 12:10:00,249.48,249.58,249.34,249.49,3719.0,238.7723,238.868,238.6383,238.7819,3719.0
2021-04-06 12:15:00,249.5,249.85,249.5,249.62,4958.0,238.7915,239.1264,238.7915,238.9063,4958.0
2021-04-06 12:20:00,249.63,249.89,249.62,249.8,3369.0,238.9159,239.1647,238.9063,239.0786,3369.0
2021-04-06 12:25:00,249.8,249.8,249.16,249.17,2400.0,239.0786,239.0786,238.4661,238.4756,2400.0
2021-04-06 12:30:00,249.23,249.31,249.11,249.12,5659.0,238.5331,238.6096,238.4182,238.4278,5659.0
2021-04-06 12:35:00,249.13,249.13,248.86,249.0,2234.0,238.4373,238.4373,238.1789,238.3129,2234.0
2021-04-06 12:40:00,248.98,248.99,248.75,248.77,1286.0,238.2938,238.3034,238.0737,238.0928,1286.0
2021-04-06 12:45:00,248.8,248.84,248.66,248.75,2848.0,238.1215,238.1598,237.9875,238.0737,2848.0
2021-04-06 12:50:00,248.57,248.75,248.57,248.74,4717.0,237.9014,238.0737,237.9014,238.0641,4717.0
2021-04-06 12:55:00,248.7,248.77,248.65,248.69,2685.0,238.0258,238.0928,237.9779,238.0162,2685.0
2021-04-06 13:00:00,248.76,248.91,248.65,248.76,3254.0,238.0832,238.2268,237.9779,238.0832,3254.0
2021-04-06 13:05:00,248.76,248.85,248.7,248.81,3210.0,238.0832,238.1694,238.0258,238.1311,3210.0
2021-04-06 13:10:00,248.79,248.93,248.74,248.92,3981.0,238.1119,238.2459,238.0641,238.2364,3981.0
2021-04-06 13:15:00,248.9,249.01,248.83,249.0,4217.0,238.2172,238.3225,238.1502,238.3129,4217.0
2021-04-06 13:20:00,249.05,249.06,248.8,248.84,5282.0,238.3608,238.3703,238.1215,238.1598,5282.0
2021-04-06 13:25:00,248.66,248.7,248.47,248.6,4383.0,237.9875,238.0258,237.8057,237.9301,4383.0
2021-04-06 13:30:00,248.66,248.69,248.35,248.51,3516.0,237.9875,238.0162,237.6908,237.844,3516.0
2021-04-06 13:35:00,248.49,248.7,248.39,248.64,6929.0,237.8248,238.0258,237.7291,237.9684,6929.0
2021-04-06 13:40:00,248.64,248.75,248.61,248.71,2723.0,237.9684,238.0737,237.9397,238.0354,2723.0
2021-04-06 13:45:00,248.72,248.89,248.62,248.89,3785.0,238.0449,238.2076,237.9492,238.2076,3785.0
2021-04-06 13:50:00,248.87,248.92,248.59,248.67,4776.0,238.1885,238.2364,237.9205,237.9971,4776.0
2021-04-06 13:55:00,248.59,248.65,248.4,248.51,3147.0,237.9205,237.9779,237.7387,237.844,3147.0
2021-04-06 14:00:00,248.5,248.78,248.43,248.78,3774.0,237.8344,238.1024,237.7674,238.1024,3774.0
2021-04-06 14:05:00,248.79,248.84,248.66,248.74,4155.0,238.1119,238.1598,237.9875,238.0641,4155.0
2021-04-06 14:10:00,248.49,248.5,248.32,248.4,3841.0,237.8248,237.8344,237.6621,237.7387,3841.0
2021-04-06 14:15:00,248.45,248.84,248.34,248.8,5792.0,237.7865,238.1598,237.6812,238.1215,5792.0
2021-04-06 14:20:00,248.75,248.87,248.68,248.81,4082.0,238.0737,238.1885,238.0067,238.1311,4082.0
2021-04-06 14:25:00,248.76,248.82,248.51,248.59,4167.0,238.0832,238.1406,237.844,237.9205,4167.0
2021-04-06 14:30:00,248.61,248.64,248.4,248.44,2908.0,237.9397,237.9684,237.7387,237.777,2908.0
2021-04-06 14:35:00,248.44,248.55,248.4,248.52,5524.0,237.777,237.8822,237.7387,237.8535,5524.0
2021-04-06 14:40:00,248.55,248.59,248.3,248.55,6276.0,237.8822,237.9205,237.643,237.8822,6276.0
2021-04-06 14:45:00,248.59,248.87,248.59,248.82,5559.0,237.9205,238.1885,237.9205,238.1406,5559.0
2021-04-06 14:50:00,248.69,248.72,248.5,248.59,5397.0,238.0162,238.0449,237.8344,237.9205,5397.0
2021-04-06 14:55:00,248.65,248.71,248.37,248.44,4133.0,237.9779,238.0354,237.71,237.777,4133.0
2021-04-06 15:00:00,248.41,248.57,248.24,248.37,13244.0,237.7482,237.9014,237.5855,237.71,13244.0
2021-04-06 15:05:00,248.41,248.53,248.34,248.45,4570.0,237.7482,237.8631,237.6812,237.7865,4570.0
2021-04-06 15:10:00,248.51,248.6,248.35,248.51,6120.0,237.844,237.9301,237.6908,237.844,6120.0
2021-04-06 15:15:00,248.6,248.67,248.41,248.67,9629.0,237.9301,237.9971,237.7482,237.9971,9629.0
2021-04-06 15:20:00,248.62,248.68,248.39,248.39,5350.0,237.9492,238.0067,237.7291,237.7291,5350.0
2021-04-06 15:25:00,248.45,248.52,248.33,248.47,12023.0,237.7865,237.8535,237.6717,237.8057,12023.0
2021-04-06 15:30:00,248.48,248.54,248.42,248.45,10145.0,237.8152,237.8727,237.7578,237.7865,10145.0
2021-04-06 15:35:00,248.48,248.5,248.1,248.1,8038.0,237.8152,237.8344,237.4516,237.4516,8038.0
2021-04-06 15:40:00,248.15,248.38,248.06,248.37,11218.0,237.4994,237.7195,237.4133,237.71,11218.0
2021-04-06 15:45:00,248.41,248.5,247.73,247.73,11156.0,237.7482,237.8344,237.0974,237.0974,11156.0
2021-04-06 15:50:00,247.6,248.04,247.52,247.88,28816.0,236.973,237.3941,236.8964,237.241,28816.0
2021-04-06 15:55:00,247.79,248.54,247.79,248.54,35543.0,237.1549,237.8727,237.1549,237.8727,35543.0
2021-04-07 09:30:00,248.18,248.74,248.17,248.6,15883.0,237.5281,238.0641,237.5185,237.9301,15883.0
2021-04-07 09:35:00,248.79,249.9,248.79,249.83,5922.0,238.1119,239.1743,238.1119,239.1073,5922.0
2021-04-07 09:40:00,249.74,249.74,248.75,248.75,3668.0,239.0212,239.0212,238.0737,238.0737,3668.0
2021-04-07 09:45:00,248.69,248.69,247.96,248.11,2580.0,238.0162,238.0162,237.3176,237.4611,2580.0
2021-04-07 09:50:00,247.89,247.89,247.36,247.53,10510.0,237.2506,237.2506,236.7433,236.906,10510.0
2021-04-07 09:55:00,247.55,247.55,246.85,247.16,18042.0,236.9252,236.9252,236.2552,236.5519,18042.0
2021-04-07 10:00:00,247.21,247.28,246.39,246.39,7600.0,236.5997,236.6667,235.8149,235.8149,7600.0
2021-04-07 10:05:00,246.57,246.72,246.33,246.5,6887.0,235.9872,236.1308,235.7575,235.9202,6887.0
2021-04-07 10:10:00,246.57,246.99,246.49,246.86,5488.0,235.9872,236.3892,235.9107,236.2648,5488.0
2021-04-07 10:15:00,246.82,247.14,246.65,246.93,11999.0,236.2265,236.5328,236.0638,236.3318,11999.0
2021-04-07 10:20:00,246.98,247.1,246.9,247.1,9938.0,236.3796,236.4945,236.3031,236.4945,9938.0
2021-04-07 10:25:00,247.16,247.66,247.16,247.57,8502.0,236.5519,237.0304,236.5519,236.9443,8502.0
2021-04-07 10:30:00,247.63,247.87,247.56,247.87,4811.0,237.0017,237.2314,236.9347,237.2314,4811.0
2021-04-07 10:35:00,247.79,247.91,247.72,247.81,2697.0,237.1549,237.2697,237.0879,237.174,2697.0
2021-04-07 10:40:00,247.83,247.87,247.54,247.56,3662.0,237.1931,237.2314,236.9156,236.9347,3662.0
2021-04-07 10:45:00,247.51,247.69,247.47,247.69,3159.0,236.8869,237.0591,236.8486,237.0591,3159.0
2021-04-07 10:50:00,247.64,247.96,247.64,247.8,16888.0,237.0113,237.3176,237.0113,237.1644,16888.0
2021-04-07 10:55:00,247.87,247.99,247.85,247.86,5791.0,237.2314,237.3463,237.2123,237.2219,5791.0
2021-04-07 11:00:00,247.86,248.16,247.76,247.84,12350.0,237.2219,237.509,237.1261,237.2027,12350.0
2021-04-07 11:05:00,247.82,247.97,247.77,247.83,8225.0,237.1836,237.3271,237.1357,237.1931,8225.0
2021-04-07 11:10:00,247.87,248.08,247.75,248.08,7834.0,237.2314,237.4324,237.1166,237.4324,7834.0
2021-04-07 11:15:00,248.2,248.39,248.11,248.21,9185.0,237.5473,237.7291,237.4611,237.5568,9185.0
2021-04-07 11:20:00,248.24,248.35,248.01,248.01,6661.0,237.5855,237.6908,237.3654,237.3654,6661.0
2021-04-07 11:25:00,248.0,248.16,247.9,248.04,3925.0,237.3558,237.509,237.2601,237.3941,3925.0
2021-04-07 11:30:00,248.09,248.11,247.87,248.09,10276.0,237.442,237.4611,237.2314,237.442,10276.0
2021-04-07 11:35:00,248.07,248.2,247.76,247.9,6441.0,237.4228,237.5473,237.1261,237.2601,6441.0
2021-04-07 11:40:00,247.89,248.26,247.89,248.08,9174.0,237.2506,237.6047,237.2506,237.4324,9174.0
2021-04-07 11:45:00,248.06,248.07,247.92,247.92,5509.0,237.4133,237.4228,237.2793,237.2793,5509.0
2021-04-07 11:50:00,247.99,248.06,247.77,248.06,9907.0,237.3463,237.4133,237.1357,237.4133,9907.0
2021-04-07 11:55:00,248.05,248.2,247.94,248.05,11375.0,237.4037,237.5473,237.2984,237.4037,11375.0
2021-04-07 12:00:00,248.1,248.23,247.91,248.04,4255.0,237.4516,237.576,237.2697,237.3941,4255.0
2021-04-07 12:05:00,248.08,248.12,247.99,248.08,4276.0,237.4324,237.4707,237.3463,237.4324,4276.0
2021-04-07 12:10:00,248.13,248.19,248.0,248.01,4924.0,237.4803,237.5377,237.3558,237.3654,4924.0
2021-04-07 12:15:00,248.0,248.07,247.91,247.99,19736.0,237.3558,237.4228,237.2697,237.3463,19736.0
2021-04-07 12:20:00,248.07,248.33,248.07,248.21,8339.0,237.4228,237.6717,237.4228,237.5568,8339.0
2021-04-07 12:25:00,248.3,248.32,248.01,248.05,4800.0,237.643,237.6621,237.3654,237.4037,4800.0
2021-04-07 12:30:00,248.15,248.52,248.08,248.14,14219.0,237.4994,237.8535,237.4324,237.4898,14219.0
2021-04-07 12:35:00,248.08,248.23,247.98,248.16,3447.0,237.4324,237.576,237.3367,237.509,3447.0
2021-04-07 12:40:00,248.16,248.16,247.91,247.92,3831.0,237.509,237.509,237.2697,237.2793,3831.0
2021-04-07 12:45:00,247.94,247.94,247.86,247.89,2100.0,237.2984,237.2984,237.2219,237.2506,2100.0
2021-04-07 12:50:00,247.78,247.88,247.76,247.77,4085.0,237.1453,237.241,237.1261,237.1357,4085.0
2021-04-07 12:55:00,247.74,248.0,247.73,248.0,3129.0,237.107,237.3558,237.0974,237.3558,3129.0
2021-04-07 13:00:00,247.94,248.01,247.68,247.68,8470.0,237.2984,237.3654,237.0496,237.0496,8470.0
2021-04-07 13:05:00,247.74,247.84,247.7,247.79,6356.0,237.107,237.2027,237.0687,237.1549,6356.0
2021-04-07 13:10:00,247.79,248.09,247.76,248.05,6028.0,237.1549,237.442,237.1261,237.4037,6028.0
2021-04-07 13:15:00,247.96,248.0,247.89,247.94,5554.0,237.3176,237.3558,237.2506,237.2984,5554.0
2021-04-07 13:20:00,248.0,248.01,247.72,247.72,18425.0,237.3558,237.3654,237.0879,237.0879,18425.0
2021-04-07 13:25:00,247.76,247.99,247.76,247.97,4852.0,237.1261,237.3463,237.1261,237.3271,4852.0
2021-04-07 13:30:00,247.9,248.01,247.9,247.98,11835.0,237.2601,237.3654,237.2601,237.3367,11835.0
2021-04-07 13:35:00,247.96,247.96,247.79,247.8,1600.0,237.3176,237.3176,237.1549,237.1644,1600.0
2021-04-07 13:40:00,247.9,247.9,247.72,247.76,3003.0,237.2601,237.2601,237.0879,237.1261,3003.0
2021-04-07 13:45:00,247.78,247.82,247.55,247.65,4871.0,237.1453,237.1836,236.9252,237.0209,4871.0
2021-04-07 13:50:00,247.62,247.67,247.51,247.59,4363.0,236.9922,237.04,236.8869,236.9634,4363.0
2021-04-07 13:55:00,247.46,247.68,247.37,247.57,24612.0,236.839,237.0496,236.7529,236.9443,24612.0
2021-04-07 14:00:00,247.57,247.59,247.28,247.28,5590.0,236.9443,236.9634,236.6667,236.6667,5590.0
2021-04-07 14:05:00,247.29,247.43,247.15,247.23,3788.0,236.6763,236.8103,236.5423,236.6189,3788.0
2021-04-07 14:10:00,247.27,247.52,247.27,247.52,3313.0,236.6572,236.8964,236.6572,236.8964,3313.0
2021-04-07 14:15:00,247.46,247.49,247.13,247.19,3000.0,236.839,236.8677,236.5232,236.5806,3000.0
2021-04-07 14:20:00,247.16,247.37,247.11,247.37,2747.0,236.5519,236.7529,236.504,236.7529,2747.0
2021-04-07 14:25:00,247.33,247.34,247.2,247.23,1941.0,236.7146,236.7242,236.5902,236.6189,1941.0
2021-04-07 14:30:00,247.26,247.32,247.18,247.2,2937.0,236.6476,236.705,236.571,236.5902,2937.0
2021-04-07 14:35:00,247.14,247.22,247.08,247.16,2334.0,236.5328,236.6093,236.4753,236.5519,2334.0
2021-04-07 14:40:00,247.19,247.31,247.16,247.16,11919.0,236.5806,236.6955,236.5519,236.5519,11919.0
2021-04-07 14:45:00,247.14,247.24,247.07,247.2,1800.0,236.5328,236.6285,236.4658,236.5902,1800.0
2021-04-07 14:50:00,247.26,247.26,247.16,247.25,1300.0,236.6476,236.6476,236.5519,236.638,1300.0
2021-04-07 14:55:00,247.27,247.3,247.12,247.12,2739.0,236.6572,236.6859,236.5136,236.5136,2739.0
2021-04-07 15:00:00,247.14,247.32,247.06,247.29,3904.0,236.5328,236.705,236.4562,236.6763,3904.0
2021-04-07 15:05:00,247.33,247.34,247.14,247.19,4262.0,236.7146,236.7242,236.5328,236.5806,4262.0
2021-04-07 15:10:00,247.23,247.34,247.13,247.2,4205.0,236.6189,236.7242,236.5232,236.5902,4205.0
2021-04-07 15:15:00,247.15,247.24,247.08,247.24,5342.0,236.5423,236.6285,236.4753,236.6285,5342.0
2021-04-07 15:20:00,247.21,247.33,247.15,247.16,6177.0,236.5997,236.7146,236.5423,236.5519,6177.0
2021-04-07 15:25:00,247.15,247.33,247.04,247.3,8729.0,236.5423,236.7146,236.437,236.6859,8729.0
2021-04-07 15:30:00,247.3,247.3,247.13,247.17,6398.0,236.6859,236.6859,236.5232,236.5615,6398.0
2021-04-07 15:35:00,247.19,247.87,247.18,247.87,10839.0,236.5806,237.2314,236.571,237.2314,10839.0
2021-04-07 15:40:00,247.8,247.84,247.7,247.82,9146.0,237.1644,237.2027,237.0687,237.1836,9146.0
2021-04-07 15:45:00,247.81,248.01,247.74,247.89,9317.0,237.174,237.3654,237.107,237.2506,9317.0
2021-04-07 15:50:00,247.82,247.82,247.35,247.56,18769.0,237.1836,237.1836,236.7337,236.9347,18769.0
2021-04-07 15:55:00,247.57,247.65,247.36,247.65,50585.0,236.9443,237.0209,236.7433,237.0209,50585.0
2021-04-08 09:30:00,248.69,249.22,248.07,248.68,16318.0,238.0162,238.5235,237.4228,238.0067,16318.0
2021-04-08 09:35:00,248.61,248.81,248.28,248.71,4288.0,237.9397,238.1311,237.6238,238.0354,4288.0
2021-04-08 09:40:00,248.85,249.19,248.68,248.82,5781.0,238.1694,238.4948,238.0067,238.1406,5781.0
2021-04-08 09:45:00,248.93,249.21,248.93,249.13,3595.0,238.2459,238.5139,238.2459,238.4373,3595.0
2021-04-08 09:50:00,249.13,249.54,249.0,249.38,6620.0,238.4373,238.8297,238.3129,238.6766,6620.0
2021-04-08 09:55:00,249.28,249.38,248.66,248.66,3247.0,238.5809,238.6766,237.9875,237.9875,3247.0
2021-04-08 10:00:00,248.92,249.06,248.61,248.65,3377.0,238.2364,238.3703,237.9397,237.9779,3377.0
2021-04-08 10:05:00,248.57,248.84,248.57,248.84,2817.0,237.9014,238.1598,237.9014,238.1598,2817.0
2021-04-08 10:10:00,248.81,249.16,248.81,249.0,1960.0,238.1311,238.4661,238.1311,238.3129,1960.0
2021-04-08 10:15:00,249.01,249.38,249.01,249.16,3322.0,238.3225,238.6766,238.3225,238.4661,3322.0
2021-04-08 10:20:00,249.31,249.7,249.3,249.7,1110.0,238.6096,238.9829,238.6,238.9829,1110.0
2021-04-08 10:25:00,249.7,249.79,249.53,249.78,2655.0,238.9829,239.069,238.8202,239.0594,2655.0
2021-04-08 10:30:00,249.79,249.95,249.64,249.95,2987.0,239.069,239.2221,238.9255,239.2221,2987.0
2021-04-08 10:35:00,249.97,250.02,249.76,249.78,45114.0,239.2413,239.2891,239.0403,239.0594,45114.0
2021-04-08 10:40:00,249.79,249.89,249.76,249.89,5578.0,239.069,239.1647,239.0403,239.1647,5578.0
2021-04-08 10:45:00,249.92,250.0,249.62,249.81,11766.0,239.1934,239.27,238.9063,239.0882,11766.0
2021-04-08 10:50:00,249.87,250.18,249.83,249.92,21098.0,239.1456,239.4423,239.1073,239.1934,21098.0
2021-04-08 10:55:00,249.92,250.06,249.91,249.94,17333.0,239.1934,239.3274,239.1839,239.2126,17333.0
2021-04-08 11:00:00,249.91,250.03,249.83,249.88,8113.0,239.1839,239.2987,239.1073,239.1552,8113.0
2021-04-08 11:05:00,249.9,250.05,249.83,249.91,9314.0,239.1743,239.3179,239.1073,239.1839,9314.0
2021-04-08 11:10:00,249.86,250.01,249.8,249.89,8884.0,239.136,239.2796,239.0786,239.1647,8884.0
2021-04-08 11:15:00,249.86,249.95,249.8,249.95,2098.0,239.136,239.2221,239.0786,239.2221,2098.0
2021-04-08 11:20:00,250.0,250.01,249.83,249.87,8944.0,239.27,239.2796,239.1073,239.1456,8944.0
2021-04-08 11:25:00,249.91,249.94,249.82,249.89,2624.0,239.1839,239.2126,239.0977,239.1647,2624.0
2021-04-08 11:30:00,249.92,249.92,249.61,249.63,1188.0,239.1934,239.1934,238.8967,238.9159,1188.0
2021-04-08 11:35:00,249.66,249.7,249.51,249.52,3137.0,238.9446,238.9829,238.801,238.8106,3137.0
2021-04-08 11:40:00,249.5,249.51,249.33,249.47,4672.0,238.7915,238.801,238.6288,238.7628,4672.0
2021-04-08 11:45:00,249.5,249.55,249.47,249.51,2202.0,238.7915,238.8393,238.7628,238.801,2202.0
2021-04-08 11:50:00,249.45,249.65,249.45,249.62,2165.0,238.7436,238.935,238.7436,238.9063,2165.0
2021-04-08 11:55:00,249.64,249.69,249.61,249.64,2600.0,238.9255,238.9733,238.8967,238.9255,2600.0
2021-04-08 12:00:00,249.69,249.7,249.67,249.7,1563.0,238.9733,238.9829,238.9542,238.9829,1563.0
2021-04-08 12:05:00,249.7,249.74,249.65,249.74,4858.0,238.9829,239.0212,238.935,239.0212,4858.0
2021-04-08 12:10:00,249.77,250.0,249.68,249.98,6077.0,239.0499,239.27,238.9637,239.2509,6077.0
2021-04-08 12:15:00,249.99,250.08,249.93,250.0,36055.0,239.2604,239.3466,239.203,239.27,36055.0
2021-04-08 12:20:00,249.97,250.06,249.92,249.97,47067.0,239.2413,239.3274,239.1934,239.2413,47067.0
2021-04-08 12:25:00,250.0,250.02,249.9,249.97,25528.0,239.27,239.2891,239.1743,239.2413,25528.0
2021-04-08 12:30:00,250.0,250.09,249.9,249.94,25419.0,239.27,239.3561,239.1743,239.2126,25419.0
2021-04-08 12:35:00,249.96,249.99,249.81,249.86,3794.0,239.2317,239.2604,239.0882,239.136,3794.0
2021-04-08 12:40:00,249.81,249.89,249.76,249.87,2242.0,239.0882,239.1647,239.0403,239.1456,2242.0
2021-04-08 12:45:00,249.87,249.91,249.76,249.76,1915.0,239.1456,239.1839,239.0403,239.0403,1915.0
2021-04-08 12:50:00,249.83,249.93,249.8,249.81,1615.0,239.1073,239.203,239.0786,239.0882,1615.0
2021-04-08 12:55:00,249.87,249.87,249.62,249.62,2230.0,239.1456,239.1456,238.9063,238.9063,2230.0
2021-04-08 13:00:00,249.65,249.66,249.54,249.56,2414.0,238.935,238.9446,238.8297,238.8489,2414.0
2021-04-08 13:05:00,249.61,249.62,249.52,249.56,1455.0,238.8967,238.9063,238.8106,238.8489,1455.0
2021-04-08 13:10:00,249.61,249.62,249.46,249.46,1991.0,238.8967,238.9063,238.7532,238.7532,1991.0
2021-04-08 13:15:00,249.39,249.52,249.39,249.49,1669.0,238.6862,238.8106,238.6862,238.7819,1669.0
2021-04-08 13:20:00,249.43,249.55,249.42,249.53,3163.0,238.7245,238.8393,238.7149,238.8202,3163.0
2021-04-08 13:25:00,249.58,249.6,249.56,249.58,400.0,238.868,238.8872,238.8489,238.868,400.0
2021-04-08 13:30:00,249.65,249.77,249.65,249.67,2100.0,238.935,239.0499,238.935,238.9542,2100.0
2021-04-08 13:35:00,249.75,249.89,249.75,249.87,3099.0,239.0307,239.1647,239.0307,239.1456,3099.0
2021-04-08 13:40:00,249.9,249.9,249.8,249.88,3811.0,239.1743,239.1743,239.0786,239.1552,3811.0
2021-04-08 13:45:00,249.92,250.0,249.89,249.95,2126.0,239.1934,239.27,239.1647,239.2221,2126.0
2021-04-08 13:50:00,249.95,250.04,249.9,249.97,12257.0,239.2221,239.3083,239.1743,239.2413,12257.0
2021-04-08 13:55:00,249.93,249.99,249.91,249.91,1775.0,239.203,239.2604,239.1839,239.1839,1775.0
2021-04-08 14:00:00,249.96,249.99,249.89,249.98,2427.0,239.2317,239.2604,239.1647,239.2509,2427.0
2021-04-08 14:05:00,249.97,250.0,249.93,249.93,3691.0,239.2413,239.27,239.203,239.203,3691.0
2021-04-08 14:10:00,249.96,249.98,249.89,249.89,2115.0,239.2317,239.2509,239.1647,239.1647,2115.0
2021-04-08 14:15:00,249.81,249.95,249.81,249.92,1134.0,239.0882,239.2221,239.0882,239.1934,1134.0
2021-04-08 14:20:00,249.94,249.97,249.85,249.85,1840.0,239.2126,239.2413,239.1264,239.1264,1840.0
2021-04-08 14:25:00,249.89,249.9,249.85,249.9,1636.0,239.1647,239.1743,239.1264,239.1743,1636.0
2021-04-08 14:30:00,249.87,249.88,249.69,249.88,5535.0,239.1456,239.1552,238.9733,239.1552,5535.0
2021-04-08 14:35:00,249.87,250.0,249.78,250.0,4932.0,239.1456,239.27,239.0594,239.27,4932.0
2021-04-08 14:40:00,249.96,250.03,249.91,250.0,5667.0,239.2317,239.2987,239.1839,239.27,5667.0
2021-04-08 14:45:00,250.0,250.0,249.87,249.99,6124.0,239.27,239.27,239.1456,239.2604,6124.0
2021-04-08 14:50:00,249.98,250.01,249.9,249.94,9232.0,239.2509,239.2796,239.1743,239.2126,9232.0
2021-04-08 14:55:00,249.99,250.0,249.95,249.97,4514.0,239.2604,239.27,239.2221,239.2413,4514.0
2021-04-08 15:00:00,249.97,250.01,249.92,249.96,23906.0,239.2413,239.2796,239.1934,239.2317,23906.0
2021-04-08 15:05:00,249.97,250.01,249.91,249.97,6809.0,239.2413,239.2796,239.1839,239.2413,6809.0
2021-04-08 15:10:00,249.95,250.03,249.93,249.96,12389.0,239.2221,239.2987,239.203,239.2317,12389.0
2021-04-08 15:15:00,249.96,249.96,249.75,249.85,3370.0,239.2317,239.2317,239.0307,239.1264,3370.0
2021-04-08 15:20:00,249.84,249.84,249.76,249.79,3397.0,239.1169,239.1169,239.0403,239.069,3397.0
2021-04-08 15:25:00,249.73,249.78,249.69,249.77,3154.0,239.0116,239.0594,238.9733,239.0499,3154.0
2021-04-08 15:30:00,249.74,249.79,249.6,249.6,5926.0,239.0212,239.069,238.8872,238.8872,5926.0
2021-04-08 15:35:00,249.63,249.73,249.55,249.73,6494.0,238.9159,239.0116,238.8393,239.0116,6494.0
2021-04-08 15:40:00,249.74,249.99,249.68,249.93,9209.0,239.0212,239.2604,238.9637,239.203,9209.0
2021-04-08 15:45:00,249.94,249.95,249.77,249.9,12997.0,239.2126,239.2221,239.0499,239.1743,12997.0
2021-04-08 15:50:00,249.8,249.91,249.61,249.87,20579.0,239.0786,239.1839,238.8967,239.1456,20579.0
2021-04-08 15:55:00,249.85,249.92,249.68,249.81,44303.0,239.1264,239.1934,238.9637,239.0882,44303.0
2021-04-09 09:30:00,250.89,251.15,250.46,250.91,17265.0,240.1218,240.3706,239.7103,240.1409,17265.0
2021-04-09 09:35:00,251.19,252.32,250.89,252.32,10523.0,240.4089,241.4904,240.1218,241.4904,10523.0
2021-04-09 09:40:00,252.31,252.33,251.96,252.04,10260.0,241.4809,241.5,241.1459,241.2224,10260.0
2021-04-09 09:45:00,251.95,252.72,251.63,252.29,12855.0,241.1363,241.8733,240.83,241.4617,12855.0
2021-04-09 09:50:00,252.41,252.42,251.98,252.1,3305.0,241.5766,241.5861,241.165,241.2799,3305.0
2021-04-09 09:55:00,252.13,252.59,252.06,252.54,7100.0,241.3086,241.7488,241.2416,241.701,7100.0
2021-04-09 10:00:00,252.64,253.06,252.57,252.8,10158.0,241.7967,242.1987,241.7297,241.9498,10158.0
2021-04-09 10:05:00,252.69,253.06,252.65,253.0,9287.0,241.8445,242.1987,241.8063,242.1412,9287.0
2021-04-09 10:10:00,253.06,253.06,252.4,252.49,8387.0,242.1987,242.1987,241.567,241.6531,8387.0
2021-04-09 10:15:00,252.46,252.81,252.36,252.51,3451.0,241.6244,241.9594,241.5287,241.6723,3451.0
2021-04-09 10:20:00,252.51,252.9,252.46,252.68,8063.0,241.6723,242.0455,241.6244,241.835,8063.0
2021-04-09 10:25:00,252.64,252.7,252.01,252.02,32556.0,241.7967,241.8541,241.1937,241.2033,32556.0
2021-04-09 10:30:00,252.02,252.02,251.68,251.91,4062.0,241.2033,241.2033,240.8779,241.098,4062.0
2021-04-09 10:35:00,251.84,251.97,251.5,251.52,6520.0,241.031,241.1555,240.7056,240.7248,6520.0
2021-04-09 10:40:00,251.5,251.58,251.25,251.26,3740.0,240.7056,240.7822,240.4664,240.4759,3740.0
2021-04-09 10:45:00,251.26,251.85,251.12,251.78,14446.0,240.4759,241.0406,240.3419,240.9736,14446.0
2021-04-09 10:50:00,251.78,251.79,251.01,251.02,22971.0,240.9736,240.9832,240.2367,240.2462,22971.0
2021-04-09 10:55:00,251.13,251.66,251.04,251.66,5903.0,240.3515,240.8588,240.2654,240.8588,5903.0
2021-04-09 11:00:00,251.55,251.66,251.37,251.38,2705.0,240.7535,240.8588,240.5812,240.5908,2705.0
2021-04-09 11:05:00,251.32,251.4,251.25,251.26,2241.0,240.5333,240.6099,240.4664,240.4759,2241.0
2021-04-09 11:10:00,251.24,251.4,251.12,251.29,5421.0,240.4568,240.6099,240.3419,240.5046,5421.0
2021-04-09 11:15:00,251.33,251.5,251.08,251.13,3200.0,240.5429,240.7056,240.3036,240.3515,3200.0
2021-04-09 11:20:00,251.21,251.42,251.21,251.32,3345.0,240.4281,240.6291,240.4281,240.5333,3345.0
2021-04-09 11:25:00,251.3,251.34,251.16,251.17,3144.0,240.5142,240.5525,240.3802,240.3898,3144.0
2021-04-09 11:30:00,251.21,251.43,251.18,251.43,3344.0,240.4281,240.6386,240.3994,240.6386,3344.0
2021-04-09 11:35:00,251.46,251.46,251.22,251.41,6063.0,240.6673,240.6673,240.4376,240.6195,6063.0
2021-04-09 11:40:00,251.41,251.45,251.3,251.41,6907.0,240.6195,240.6578,240.5142,240.6195,6907.0
2021-04-09 11:45:00,251.37,251.44,251.3,251.35,6428.0,240.5812,240.6482,240.5142,240.5621,6428.0
2021-04-09 11:50:00,251.42,251.6,251.35,251.42,5309.0,240.6291,240.8013,240.5621,240.6291,5309.0
2021-04-09 11:55:00,251.43,251.67,251.39,251.65,4891.0,240.6386,240.8683,240.6003,240.8492,4891.0
2021-04-09 12:00:00,251.65,251.99,251.65,251.75,5425.0,240.8492,241.1746,240.8492,240.9449,5425.0
2021-04-09 12:05:00,251.73,252.09,251.65,251.79,10844.0,240.9258,241.2703,240.8492,240.9832,10844.0
2021-04-09 12:10:00,251.74,251.95,251.62,251.76,13902.0,240.9353,241.1363,240.8205,240.9545,13902.0
2021-04-09 12:15:00,251.88,251.94,251.64,251.66,6534.0,241.0693,241.1267,240.8396,240.8588,6534.0
2021-04-09 12:20:00,251.65,251.92,251.54,251.54,12334.0,240.8492,241.1076,240.7439,240.7439,12334.0
2021-04-09 12:25:00,251.49,251.76,251.41,251.66,5290.0,240.6961,240.9545,240.6195,240.8588,5290.0
2021-04-09 12:30:00,251.62,251.62,251.39,251.45,1310.0,240.8205,240.8205,240.6003,240.6578,1310.0
2021-04-09 12:35:00,251.49,251.53,251.33,251.33,2181.0,240.6961,240.7343,240.5429,240.5429,2181.0
2021-04-09 12:40:00,251.36,251.44,251.24,251.39,2077.0,240.5716,240.6482,240.4568,240.6003,2077.0
2021-04-09 12:45:00,251.41,251.53,251.34,251.35,6533.0,240.6195,240.7343,240.5525,240.5621,6533.0
2021-04-09 12:50:00,251.44,251.49,251.28,251.42,4551.0,240.6482,240.6961,240.4951,240.6291,4551.0
2021-04-09 12:55:00,251.43,251.43,251.19,251.23,3834.0,240.6386,240.6386,240.4089,240.4472,3834.0
2021-04-09 13:00:00,251.3,251.3,251.11,251.2,1224.0,240.5142,240.5142,240.3324,240.4185,1224.0
2021-04-09 13:05:00,251.14,251.16,250.85,250.94,8571.0,240.3611,240.3802,240.0835,240.1697,8571.0
2021-04-09 13:10:00,250.93,251.11,250.86,250.98,1869.0,240.1601,240.3324,240.0931,240.2079,1869.0
2021-04-09 13:15:00,250.98,251.0,250.76,250.91,2586.0,240.2079,240.2271,239.9974,240.1409,2586.0
2021-04-09 13:20:00,250.96,251.1,250.9,251.1,2105.0,240.1888,240.3228,240.1314,240.3228,2105.0
2021-04-09 13:25:00,251.06,251.06,250.89,250.99,5211.0,240.2845,240.2845,240.1218,240.2175,5211.0
2021-04-09 13:30:00,250.95,251.07,250.95,250.97,2839.0,240.1792,240.2941,240.1792,240.1984,2839.0
2021-04-09 13:35:00,250.96,251.21,250.96,251.12,3372.0,240.1888,240.4281,240.1888,240.3419,3372.0
2021-04-09 13:40:00,251.16,251.24,251.13,251.18,2328.0,240.3802,240.4568,240.3515,240.3994,2328.0
2021-04-09 13:45:00,251.15,251.5,251.13,251.39,4484.0,240.3706,240.7056,240.3515,240.6003,4484.0
2021-04-09 13:50:00,251.27,251.36,251.13,251.34,4315.0,240.4855,240.5716,240.3515,240.5525,4315.0
2021-04-09 13:55:00,251.41,251.48,251.33,251.43,3831.0,240.6195,240.6865,240.5429,240.6386,3831.0
2021-04-09 14:00:00,251.43,251.5,251.32,251.32,3480.0,240.6386,240.7056,240.5333,240.5333,3480.0
2021-04-09 14:05:00,251.25,251.6,251.25,251.34,4508.0,240.4664,240.8013,240.4664,240.5525,4508.0
2021-04-09 14:10:00,251.34,251.43,251.26,251.38,2384.0,240.5525,240.6386,240.4759,240.5908,2384.0
2021-04-09 14:15:00,251.42,251.51,251.35,251.39,3468.0,240.6291,240.7152,240.5621,240.6003,3468.0
2021-04-09 14:20:00,251.43,251.43,251.34,251.36,3675.0,240.6386,240.6386,240.5525,240.5716,3675.0
2021-04-09 14:25:00,251.35,251.43,251.25,251.26,4728.0,240.5621,240.6386,240.4664,240.4759,4728.0
2021-04-09 14:30:00,251.3,251.44,251.2,251.4,7936.0,240.5142,240.6482,240.4185,240.6099,7936.0
2021-04-09 14:35:00,251.45,251.45,251.29,251.33,3888.0,240.6578,240.6578,240.5046,240.5429,3888.0
2021-04-09 14:40:00,251.34,251.53,251.34,251.49,2378.0,240.5525,240.7343,240.5525,240.6961,2378.0
2021-04-09 14:45:00,251.54,251.79,251.47,251.66,3976.0,240.7439,240.9832,240.6769,240.8588,3976.0
2021-04-09 14:50:00,251.7,251.7,251.47,251.59,6381.0,240.897,240.897,240.6769,240.7918,6381.0
2021-04-09 14:55:00,251.51,251.62,251.43,251.56,6407.0,240.7152,240.8205,240.6386,240.763,6407.0
2021-04-09 15:00:00,251.52,251.66,251.43,251.54,9690.0,240.7248,240.8588,240.6386,240.7439,9690.0
2021-04-09 15:05:00,251.52,251.65,251.51,251.63,10117.0,240.7248,240.8492,240.7152,240.83,10117.0
2021-04-09 15:10:00,251.62,251.7,251.45,251.52,5447.0,240.8205,240.897,240.6578,240.7248,5447.0
2021-04-09 15:15:00,251.52,251.72,251.51,251.64,8322.0,240.7248,240.9162,240.7152,240.8396,8322.0
2021-04-09 15:20:00,251.67,251.81,251.5,251.81,12505.0,240.8683,241.0023,240.7056,241.0023,12505.0
2021-04-09 15:25:00,251.86,252.33,251.86,252.33,8033.0,241.0502,241.5,241.0502,241.5,8033.0
2021-04-09 15:30:00,252.4,252.75,252.35,252.58,8749.0,241.567,241.902,241.5191,241.7393,8749.0
2021-04-09 15:35:00,252.58,252.71,252.44,252.44,15918.0,241.7393,241.8637,241.6053,241.6053,15918.0
2021-04-09 15:40:00,252.44,252.62,252.42,252.42,6939.0,241.6053,241.7776,241.5861,241.5861,6939.0
2021-04-09 15:45:00,252.42,252.55,252.29,252.36,14783.0,241.5861,241.7106,241.4617,241.5287,14783.0
2021-04-09 15:50:00,252.4,252.85,252.22,252.55,83778.0,241.567,241.9977,241.3947,241.7106,83778.0
2021-04-09 15:55:00,252.6,253.46,252.6,253.32,70344.0,241.7584,242.5815,241.7584,242.4475,70344.0
2021-04-12 09:30:00,252.0,253.1,251.87,252.04,24612.0,241.1842,242.237,241.0597,241.2224,24612.0
2021-04-12 09:35:00,252.34,252.96,251.91,252.2,10990.0,241.5096,242.103,241.098,241.3756,10990.0
2021-04-12 09:40:00,252.2,252.2,251.71,251.71,4635.0,241.3756,241.3756,240.9066,240.9066,4635.0
2021-04-12 09:45:00,251.73,252.13,251.52,251.86,19875.0,240.9258,241.3086,240.7248,241.0502,19875.0
2021-04-12 09:50:00,251.94,252.79,251.53,252.69,10203.0,241.1267,241.9403,240.7343,241.8445,10203.0
2021-04-12 09:55:00,252.85,253.45,252.8,253.24,2702.0,241.9977,242.5719,241.9498,242.3709,2702.0
2021-04-12 10:00:00,253.22,253.36,253.07,253.36,7001.0,242.3518,242.4858,242.2082,242.4858,7001.0
2021-04-12 10:05:00,253.38,253.54,252.84,253.54,8492.0,242.5049,242.6581,241.9881,242.6581,8492.0
2021-04-12 10:10:00,253.56,253.77,253.45,253.77,3504.0,242.6772,242.8782,242.5719,242.8782,3504.0
2021-04-12 10:15:00,253.72,253.88,253.52,253.71,5768.0,242.8303,242.9835,242.6389,242.8208,5768.0
2021-04-12 10:20:00,253.74,254.02,253.66,253.99,2903.0,242.8495,243.1175,242.7729,243.0888,2903.0
2021-04-12 10:25:00,253.99,253.99,253.69,253.81,3420.0,243.0888,243.0888,242.8016,242.9165,3420.0
2021-04-12 10:30:00,253.74,253.81,252.95,253.12,6487.0,242.8495,242.9165,242.0934,242.2561,6487.0
2021-04-12 10:35:00,253.12,253.26,252.78,252.78,4521.0,242.2561,242.3901,241.9307,241.9307,4521.0
2021-04-12 10:40:00,252.84,252.94,252.41,252.51,8601.0,241.9881,242.0838,241.5766,241.6723,8601.0
2021-04-12 10:45:00,252.53,252.6,252.43,252.45,4136.0,241.6914,241.7584,241.5957,241.6148,4136.0
2021-04-12 10:50:00,252.32,252.5,252.22,252.25,7469.0,241.4904,241.6627,241.3947,241.4234,7469.0
2021-04-12 10:55:00,252.28,252.3,251.95,251.97,5489.0,241.4521,241.4713,241.1363,241.1555,5489.0
2021-04-12 11:00:00,252.01,252.15,251.95,252.07,3910.0,241.1937,241.3277,241.1363,241.2512,3910.0
2021-04-12 11:05:00,252.03,252.5,252.03,252.5,3893.0,241.2129,241.6627,241.2129,241.6627,3893.0
2021-04-12 11:10:00,252.46,252.91,252.39,252.88,7047.0,241.6244,242.0551,241.5574,242.0264,7047.0
2021-04-12 11:15:00,252.84,252.98,252.74,252.76,4969.0,241.9881,242.1221,241.8924,241.9115,4969.0
2021-04-12 11:20:00,252.81,253.02,252.8,252.92,6182.0,241.9594,242.1604,241.9498,242.0647,6182.0
2021-04-12 11:25:00,252.91,252.91,252.39,252.46,9060.0,242.0551,242.0551,241.5574,241.6244,9060.0
2021-04-12 11:30:00,252.53,253.03,252.5,252.79,7464.0,241.6914,242.17,241.6627,241.9403,7464.0
2021-04-12 11:35:00,252.78,252.97,252.59,252.92,4458.0,241.9307,242.1125,241.7488,242.0647,4458.0
2021-04-12 11:40:00,252.95,253.1,252.89,252.89,10085.0,242.0934,242.237,242.036,242.036,10085.0
2021-04-12 11:45:00,252.93,252.93,252.63,252.71,5299.0,242.0742,242.0742,241.7871,241.8637,5299.0
2021-04-12 11:50:00,252.74,253.0,252.7,252.92,3585.0,241.8924,242.1412,241.8541,242.0647,3585.0
2021-04-12 11:55:00,252.92,253.19,252.83,252.94,20528.0,242.0647,242.3231,241.9785,242.0838,20528.0
2021-04-12 12:00:00,252.9,252.9,252.6,252.84,4301.0,242.0455,242.0455,241.7584,241.9881,4301.0
2021-04-12 12:05:00,252.86,252.91,252.59,252.75,6157.0,242.0073,242.0551,241.7488,241.902,6157.0
2021-04-12 12:10:00,252.86,252.86,252.63,252.67,7711.0,242.0073,242.0073,241.7871,241.8254,7711.0
2021-04-12 12:15:00,252.68,252.68,252.52,252.64,10371.0,241.835,241.835,241.6818,241.7967,10371.0
2021-04-12 12:20:00,252.64,252.88,252.64,252.78,8028.0,241.7967,242.0264,241.7967,241.9307,8028.0
2021-04-12 12:25:00,252.81,252.88,252.6,252.81,4985.0,241.9594,242.0264,241.7584,241.9594,4985.0
2021-04-12 12:30:00,252.75,252.95,252.74,252.87,10417.0,241.902,242.0934,241.8924,242.0168,10417.0
2021-04-12 12:35:00,252.82,253.04,252.76,252.96,7796.0,241.969,242.1795,241.9115,242.103,7796.0
2021-04-12 12:40:00,252.95,253.18,252.85,253.0,12193.0,242.0934,242.3135,241.9977,242.1412,12193.0
2021-04-12 12:45:00,252.9,253.14,252.84,253.14,2780.0,242.0455,242.2752,241.9881,242.2752,2780.0
2021-04-12 12:50:00,253.13,253.18,252.95,253.16,5639.0,242.2657,242.3135,242.0934,242.2944,5639.0
2021-04-12 12:55:00,253.2,253.28,253.08,253.14,1510.0,242.3327,242.4092,242.2178,242.2752,1510.0
2021-04-12 13:00:00,253.24,253.26,253.04,253.05,2120.0,242.3709,242.3901,242.1795,242.1891,2120.0
2021-04-12 13:05:00,252.96,253.09,252.92,252.97,700.0,242.103,242.2274,242.0647,242.1125,700.0
2021-04-12 13:10:00,252.95,253.01,252.75,252.85,3495.0,242.0934,242.1508,241.902,241.9977,3495.0
2021-04-12 13:15:00,252.84,252.89,252.77,252.83,2020.0,241.9881,242.036,241.9211,241.9785,2020.0
2021-04-12 13:20:00,252.88,253.02,252.77,252.77,2565.0,242.0264,242.1604,241.9211,241.9211,2565.0
2021-04-12 13:25:00,252.73,252.86,252.7,252.86,3315.0,241.8828,242.0073,241.8541,242.0073,3315.0
2021-04-12 13:30:00,252.79,252.79,252.22,252.51,3252.0,241.9403,241.9403,241.3947,241.6723,3252.0
2021-04-12 13:35:00,252.51,252.51,252.37,252.39,2200.0,241.6723,241.6723,241.5383,241.5574,2200.0
2021-04-12 13:40:00,252.32,252.32,252.14,252.21,2304.0,241.4904,241.4904,241.3182,241.3851,2304.0
2021-04-12 13:45:00,252.17,252.34,252.16,252.29,3947.0,241.3469,241.5096,241.3373,241.4617,3947.0
2021-04-12 13:50:00,252.19,252.19,251.83,252.07,3822.0,241.366,241.366,241.0215,241.2512,3822.0
2021-04-12 13:55:00,252.0,252.09,251.95,252.0,4421.0,241.1842,241.2703,241.1363,241.1842,4421.0
2021-04-12 14:00:00,252.04,252.16,251.91,251.92,4938.0,241.2224,241.3373,241.098,241.1076,4938.0
2021-04-12 14:05:00,251.91,252.03,251.9,251.99,6090.0,241.098,241.2129,241.0885,241.1746,6090.0
2021-04-12 14:10:00,251.92,252.16,251.86,252.06,5074.0,241.1076,241.3373,241.0502,241.2416,5074.0
2021-04-12 14:15:00,252.03,252.16,252.0,252.14,4856.0,241.2129,241.3373,241.1842,241.3182,4856.0
2021-04-12 14:20:00,252.14,252.19,251.93,251.97,4591.0,241.3182,241.366,241.1172,241.1555,4591.0
2021-04-12 14:25:00,252.02,252.21,251.5,251.53,15773.0,241.2033,241.3851,240.7056,240.7343,15773.0
2021-04-12 14:30:00,251.62,251.85,251.54,251.85,8365.0,240.8205,241.0406,240.7439,241.0406,8365.0
2021-04-12 14:35:00,251.92,252.28,251.91,252.27,3907.0,241.1076,241.4521,241.098,241.4426,3907.0
2021-04-12 14:40:00,252.2,252.46,251.98,252.34,4439.0,241.3756,241.6244,241.165,241.5096,4439.0
2021-04-12 14:45:00,252.34,252.48,252.23,252.42,3935.0,241.5096,241.6436,241.4043,241.5861,3935.0
2021-04-12 14:50:00,252.5,252.63,252.37,252.63,2728.0,241.6627,241.7871,241.5383,241.7871,2728.0
2021-04-12 14:55:00,252.7,252.82,252.59,252.59,3648.0,241.8541,241.969,241.7488,241.7488,3648.0
2021-04-12 15:00:00,252.59,252.73,252.37,252.37,4993.0,241.7488,241.8828,241.5383,241.5383,4993.0
2021-04-12 15:05:00,252.33,252.52,252.23,252.34,8286.0,241.5,241.6818,241.4043,241.5096,8286.0
2021-04-12 15:10:00,252.34,252.34,252.08,252.29,2980.0,241.5096,241.5096,241.2607,241.4617,2980.0
2021-04-12 15:15:00,252.24,252.3,252.06,252.2,6387.0,241.4139,241.4713,241.2416,241.3756,6387.0
2021-04-12 15:20:00,252.2,252.28,252.07,252.15,5220.0,241.3756,241.4521,241.2512,241.3277,5220.0
2021-04-12 15:25:00,252.17,252.2,252.05,252.07,2544.0,241.3469,241.3756,241.232,241.2512,2544.0
2021-04-12 15:30:00,252.11,252.12,251.74,251.82,8333.0,241.2894,241.299,240.9353,241.0119,8333.0
2021-04-12 15:35:00,251.81,252.14,251.74,252.02,9473.0,241.0023,241.3182,240.9353,241.2033,9473.0
2021-04-12 15:40:00,252.03,252.06,251.89,251.93,24283.0,241.2129,241.2416,241.0789,241.1172,24283.0
2021-04-12 15:45:00,251.96,251.99,251.55,251.68,32996.0,241.1459,241.1746,240.7535,240.8779,32996.0
2021-04-12 15:50:00,251.74,251.97,251.55,251.83,30001.0,240.9353,241.1555,240.7535,241.0215,30001.0
2021-04-12 15:55:00,251.83,252.0,251.48,251.82,65179.0,241.0215,241.1842,240.6865,241.0119,65179.0
2021-04-13 09:30:00,251.0,251.64,250.68,251.64,15345.0,240.2271,240.8396,239.9208,240.8396,15345.0
2021-04-13 09:35:00,251.4,252.0,251.16,251.88,5306.0,240.6099,241.1842,240.3802,241.0693,5306.0
2021-04-13 09:40:00,251.88,252.24,251.53,252.24,2417.0,241.0693,241.4139,240.7343,241.4139,2417.0
2021-04-13 09:45:00,252.23,252.24,251.76,252.18,5273.0,241.4043,241.4139,240.9545,241.3564,5273.0
2021-04-13 09:50:00,252.09,252.33,252.01,252.3,8531.0,241.2703,241.5,241.1937,241.4713,8531.0
2021-04-13 09:55:00,252.27,252.63,252.13,252.52,6469.0,241.4426,241.7871,241.3086,241.6818,6469.0
2021-04-13 10:00:00,252.59,252.78,252.4,252.55,13001.0,241.7488,241.9307,241.567,241.7106,13001.0
2021-04-13 10:05:00,252.62,252.62,251.91,252.12,13960.0,241.7776,241.7776,241.098,241.299,13960.0
2021-04-13 10:10:00,252.09,252.14,251.76,252.05,3617.0,241.2703,241.3182,240.9545,241.232,3617.0
2021-04-13 10:15:00,252.45,252.48,252.24,252.27,3752.0,241.6148,241.6436,241.4139,241.4426,3752.0
2021-04-13 10:20:00,252.18,252.26,251.98,252.08,2355.0,241.3564,241.433,241.165,241.2607,2355.0
2021-04-13 10:25:00,252.14,252.14,251.87,252.0,1900.0,241.3182,241.3182,241.0597,241.1842,1900.0
2021-04-13 10:30:00,252.0,252.17,251.87,252.0,4944.0,241.1842,241.3469,241.0597,241.1842,4944.0
2021-04-13 10:35:00,252.05,252.23,251.97,252.18,7141.0,241.232,241.4043,241.1555,241.3564,7141.0
2021-04-13 10:40:00,252.16,252.19,251.75,251.93,8276.0,241.3373,241.366,240.9449,241.1172,8276.0
2021-04-13 10:45:00,252.0,252.06,251.9,251.99,14454.0,241.1842,241.2416,241.0885,241.1746,14454.0
2021-04-13 10:50:00,251.97,252.22,251.94,251.96,4896.0,241.1555,241.3947,241.1267,241.1459,4896.0
2021-04-13 10:55:00,251.89,252.02,251.88,251.91,6359.0,241.0789,241.2033,241.0693,241.098,6359.0
2021-04-13 11:00:00,251.86,252.05,251.68,251.78,6223.0,241.0502,241.232,240.8779,240.9736,6223.0
2021-04-13 11:05:00,251.82,252.05,251.82,252.05,4451.0,241.0119,241.232,241.0119,241.232,4451.0
2021-04-13 11:10:00,252.05,252.14,251.88,251.92,3207.0,241.232,241.3182,241.0693,241.1076,3207.0
2021-04-13 11:15:00,251.86,252.02,251.82,251.99,3277.0,241.0502,241.2033,241.0119,241.1746,3277.0
2021-04-13 11:20:00,251.97,252.05,251.88,252.0,3929.0,241.1555,241.232,241.0693,241.1842,3929.0
2021-04-13 11:25:00,252.03,252.13,251.94,252.13,3918.0,241.2129,241.3086,241.1267,241.3086,3918.0
2021-04-13 11:30:00,252.18,252.2,251.88,251.96,7408.0,241.3564,241.3756,241.0693,241.1459,7408.0
2021-04-13 11:35:00,251.91,252.03,251.88,252.03,7663.0,241.098,241.2129,241.0693,241.2129,7663.0
2021-04-13 11:40:00,252.02,252.36,252.01,252.26,2478.0,241.2033,241.5287,241.1937,241.433,2478.0
2021-04-13 11:45:00,252.22,252.56,252.22,252.47,3004.0,241.3947,241.7201,241.3947,241.634,3004.0
2021-04-13 11:50:00,252.5,252.53,252.45,252.48,3000.0,241.6627,241.6914,241.6148,241.6436,3000.0
2021-04-13 11:55:00,252.5,252.59,252.47,252.55,4754.0,241.6627,241.7488,241.634,241.7106,4754.0
2021-04-13 12:00:00,252.59,252.63,252.54,252.59,1000.0,241.7488,241.7871,241.701,241.7488,1000.0
2021-04-13 12:05:00,252.64,252.74,252.62,252.67,1913.0,241.7967,241.8924,241.7776,241.8254,1913.0
2021-04-13 12:10:00,252.65,252.77,252.37,252.39,5225.0,241.8063,241.9211,241.5383,241.5574,5225.0
2021-04-13 12:15:00,252.35,252.54,252.35,252.54,2309.0,241.5191,241.701,241.5191,241.701,2309.0
2021-04-13 12:20:00,252.57,252.65,252.52,252.57,3123.0,241.7297,241.8063,241.6818,241.7297,3123.0
2021-04-13 12:25:00,252.52,252.54,252.41,252.42,1991.0,241.6818,241.701,241.5766,241.5861,1991.0
2021-04-13 12:30:00,252.45,252.48,252.33,252.41,3221.0,241.6148,241.6436,241.5,241.5766,3221.0
2021-04-13 12:35:00,252.38,252.59,252.37,252.59,2731.0,241.5479,241.7488,241.5383,241.7488,2731.0
2021-04-13 12:40:00,252.63,252.66,252.58,252.6,1508.0,241.7871,241.8158,241.7393,241.7584,1508.0
2021-04-13 12:45:00,252.62,252.65,252.22,252.23,2854.0,241.7776,241.8063,241.3947,241.4043,2854.0
2021-04-13 12:50:00,252.19,252.23,252.11,252.19,2497.0,241.366,241.4043,241.2894,241.366,2497.0
2021-04-13 12:55:00,252.14,252.22,252.12,252.18,1974.0,241.3182,241.3947,241.299,241.3564,1974.0
2021-04-13 13:00:00,252.2,252.31,252.15,252.15,2270.0,241.3756,241.4809,241.3277,241.3277,2270.0
2021-04-13 13:05:00,252.2,252.2,252.0,252.07,2628.0,241.3756,241.3756,241.1842,241.2512,2628.0
2021-04-13 13:10:00,252.06,252.11,251.99,252.11,2070.0,241.2416,241.2894,241.1746,241.2894,2070.0
2021-04-13 13:15:00,252.13,252.17,252.07,252.16,2194.0,241.3086,241.3469,241.2512,241.3373,2194.0
2021-04-13 13:20:00,252.14,252.32,252.13,252.32,2131.0,241.3182,241.4904,241.3086,241.4904,2131.0
2021-04-13 13:25:00,252.32,252.44,252.32,252.36,1597.0,241.4904,241.6053,241.4904,241.5287,1597.0
2021-04-13 13:30:00,252.34,252.43,252.26,252.35,3593.0,241.5096,241.5957,241.433,241.5191,3593.0
2021-04-13 13:35:00,252.37,252.39,252.25,252.33,3295.0,241.5383,241.5574,241.4234,241.5,3295.0
2021-04-13 13:40:00,252.31,252.71,252.31,252.59,6133.0,241.4809,241.8637,241.4809,241.7488,6133.0
2021-04-13 13:45:00,252.63,252.74,252.54,252.55,3453.0,241.7871,241.8924,241.701,241.7106,3453.0
2021-04-13 13:50:00,252.53,252.7,252.46,252.56,4878.0,241.6914,241.8541,241.6244,241.7201,4878.0
2021-04-13 13:55:00,252.52,252.63,252.47,252.57,2209.0,241.6818,241.7871,241.634,241.7297,2209.0
2021-04-13 14:00:00,252.54,252.65,252.54,252.64,9017.0,241.701,241.8063,241.701,241.7967,9017.0
2021-04-13 14:05:00,252.69,252.86,252.6,252.84,5295.0,241.8445,242.0073,241.7584,241.9881,5295.0
2021-04-13 14:10:00,252.87,253.29,252.84,253.24,2987.0,242.0168,242.4188,241.9881,242.3709,2987.0
2021-04-13 14:15:00,253.27,253.51,253.18,253.48,3950.0,242.3997,242.6294,242.3135,242.6006,3950.0
2021-04-13 14:20:00,253.51,253.56,253.37,253.5,7252.0,242.6294,242.6772,242.4954,242.6198,7252.0
2021-04-13 14:25:00,253.48,253.5,253.39,253.41,4193.0,242.6006,242.6198,242.5145,242.5336,4193.0
2021-04-13 14:30:00,253.43,253.51,253.37,253.46,2576.0,242.5528,242.6294,242.4954,242.5815,2576.0
2021-04-13 14:35:00,253.5,253.51,253.42,253.44,4885.0,242.6198,242.6294,242.5432,242.5624,4885.0
2021-04-13 14:40:00,253.4,253.47,253.28,253.47,3410.0,242.5241,242.5911,242.4092,242.5911,3410.0
2021-04-13 14:45:00,253.48,253.54,253.42,253.5,1502.0,242.6006,242.6581,242.5432,242.6198,1502.0
2021-04-13 14:50:00,253.51,253.59,253.47,253.49,3679.0,242.6294,242.7059,242.5911,242.6102,3679.0
2021-04-13 14:55:00,253.49,253.66,253.43,253.65,4790.0,242.6102,242.7729,242.5528,242.7633,4790.0
2021-04-13 15:00:00,253.64,253.78,253.63,253.66,3014.0,242.7538,242.8878,242.7442,242.7729,3014.0
2021-04-13 15:05:00,253.65,253.7,253.36,253.37,10438.0,242.7633,242.8112,242.4858,242.4954,10438.0
2021-04-13 15:10:00,253.37,253.42,253.2,253.35,12791.0,242.4954,242.5432,242.3327,242.4762,12791.0
2021-04-13 15:15:00,253.33,253.42,253.2,253.33,6080.0,242.4571,242.5432,242.3327,242.4571,6080.0
2021-04-13 15:20:00,253.36,253.39,253.24,253.36,5513.0,242.4858,242.5145,242.3709,242.4858,5513.0
2021-04-13 15:25:00,253.37,253.42,253.25,253.34,11042.0,242.4954,242.5432,242.3805,242.4666,11042.0
2021-04-13 15:30:00,253.33,253.35,253.26,253.26,5594.0,242.4571,242.4762,242.3901,242.3901,5594.0
2021-04-13 15:35:00,253.26,253.32,253.07,253.24,6966.0,242.3901,242.4475,242.2082,242.3709,6966.0
2021-04-13 15:40:00,253.21,253.3,253.14,253.19,3373.0,242.3422,242.4284,242.2752,242.3231,3373.0
2021-04-13 15:45:00,253.16,253.48,253.07,253.36,5660.0,242.2944,242.6006,242.2082,242.4858,5660.0
2021-04-13 15:50:00,253.51,253.64,253.26,253.57,16633.0,242.6294,242.7538,242.3901,242.6868,16633.0
2021-04-13 15:55:00,253.63,253.69,253.33,253.57,42065.0,242.7442,242.8016,242.4571,242.6868,42065.0
2021-04-14 09:30:00,254.13,255.52,253.97,255.32,21149.0,243.2227,244.5531,243.0696,244.3617,21149.0
2021-04-14 09:35:00,255.04,255.04,254.62,254.98,1909.0,244.0937,244.0937,243.6917,244.0363,1909.0
2021-04-14 09:40:00,255.06,255.06,254.61,254.61,4341.0,244.1128,244.1128,243.6821,243.6821,4341.0
2021-04-14 09:45:00,254.43,254.91,254.34,254.82,1971.0,243.5099,243.9693,243.4237,243.8831,1971.0
2021-04-14 09:50:00,254.81,255.03,254.69,254.82,13481.0,243.8736,244.0841,243.7587,243.8831,13481.0
2021-04-14 09:55:00,254.87,255.03,254.6,254.96,3484.0,243.931,244.0841,243.6726,244.0171,3484.0
2021-04-14 10:00:00,254.97,254.98,254.68,254.77,3053.0,244.0267,244.0363,243.7491,243.8353,3053.0
2021-04-14 10:05:00,254.72,254.81,254.43,254.78,3761.0,243.7874,243.8736,243.5099,243.8448,3761.0
2021-04-14 10:10:00,254.83,254.84,254.26,254.31,8472.0,243.8927,243.9023,243.3472,243.395,8472.0
2021-04-14 10:15:00,254.31,254.59,254.31,254.39,5670.0,243.395,243.663,243.395,243.4716,5670.0
2021-04-14 10:20:00,254.49,254.5,254.32,254.33,2827.0,243.5673,243.5769,243.4046,243.4142,2827.0
2021-04-14 10:25:00,254.29,254.39,254.02,254.19,7459.0,243.3759,243.4716,243.1175,243.2802,7459.0
2021-04-14 10:30:00,254.25,254.4,254.2,254.2,6830.0,243.3376,243.4812,243.2897,243.2897,6830.0
2021-04-14 10:35:00,254.09,254.38,253.96,253.96,4956.0,243.1845,243.462,243.06,243.06,4956.0
2021-04-14 10:40:00,253.96,254.08,253.8,253.88,6706.0,243.06,243.1749,242.9069,242.9835,6706.0
2021-04-14 10:45:00,253.97,254.0,253.43,253.58,5801.0,243.0696,243.0983,242.5528,242.6963,5801.0
2021-04-14 10:50:00,253.59,253.71,253.26,253.42,11827.0,242.7059,242.8208,242.3901,242.5432,11827.0
2021-04-14 10:55:00,253.33,253.67,253.25,253.45,3535.0,242.4571,242.7825,242.3805,242.5719,3535.0
2021-04-14 11:00:00,253.38,253.67,253.37,253.67,3805.0,242.5049,242.7825,242.4954,242.7825,3805.0
2021-04-14 11:05:00,253.6,253.74,253.47,253.65,6211.0,242.7155,242.8495,242.5911,242.7633,6211.0
2021-04-14 11:10:00,253.65,253.65,253.51,253.59,3481.0,242.7633,242.7633,242.6294,242.7059,3481.0
2021-04-14 11:15:00,253.56,253.56,253.23,253.23,2300.0,242.6772,242.6772,242.3614,242.3614,2300.0
2021-04-14 11:20:00,253.24,253.31,252.89,252.93,4751.0,242.3709,242.4379,242.036,242.0742,4751.0
2021-04-14 11:25:00,252.96,253.05,252.88,253.0,3189.0,242.103,242.1891,242.0264,242.1412,3189.0
2021-04-14 11:30:00,253.09,253.09,252.84,252.85,800.0,242.2274,242.2274,241.9881,241.9977,800.0
2021-04-14 11:35:00,252.74,252.97,252.73,252.97,1880.0,241.8924,242.1125,241.8828,242.1125,1880.0
2021-04-14 11:40:00,253.0,253.01,252.62,252.62,2305.0,242.1412,242.1508,241.7776,241.7776,2305.0
2021-04-14 11:45:00,252.57,252.7,252.57,252.68,2333.0,241.7297,241.8541,241.7297,241.835,2333.0
2021-04-14 11:50:00,252.68,252.72,252.6,252.65,3490.0,241.835,241.8733,241.7584,241.8063,3490.0
2021-04-14 11:55:00,252.68,252.76,252.39,252.48,3637.0,241.835,241.9115,241.5574,241.6436,3637.0
2021-04-14 12:00:00,252.42,252.49,252.19,252.38,1651.0,241.5861,241.6531,241.366,241.5479,1651.0
2021-04-14 12:05:00,252.23,252.48,252.22,252.48,1301.0,241.4043,241.6436,241.3947,241.6436,1301.0
2021-04-14 12:10:00,252.4,252.53,252.36,252.46,1345.0,241.567,241.6914,241.5287,241.6244,1345.0
2021-04-14 12:15:00,252.45,252.49,252.28,252.45,2508.0,241.6148,241.6531,241.4521,241.6148,2508.0
2021-04-14 12:20:00,252.41,252.42,252.41,252.42,300.0,241.5766,241.5861,241.5766,241.5861,300.0
2021-04-14 12:25:00,252.4,252.54,252.23,252.35,12258.0,241.567,241.701,241.4043,241.5191,12258.0
2021-04-14 12:30:00,252.21,252.4,252.21,252.4,1125.0,241.3851,241.567,241.3851,241.567,1125.0
2021-04-14 12:35:00,252.35,252.47,252.35,252.37,1234.0,241.5191,241.634,241.5191,241.5383,1234.0
2021-04-14 12:40:00,252.29,252.54,252.21,252.42,3060.0,241.4617,241.701,241.3851,241.5861,3060.0
2021-04-14 12:45:00,252.45,252.49,252.34,252.48,2848.0,241.6148,241.6531,241.5096,241.6436,2848.0
2021-04-14 12:50:00,252.56,252.65,252.56,252.59,1388.0,241.7201,241.8063,241.7201,241.7488,1388.0
2021-04-14 12:55:00,252.54,252.59,252.4,252.48,1900.0,241.701,241.7488,241.567,241.6436,1900.0
2021-04-14 13:00:00,252.46,252.61,252.37,252.37,27099.0,241.6244,241.768,241.5383,241.5383,27099.0
2021-04-14 13:05:00,252.34,252.41,252.29,252.39,1104.0,241.5096,241.5766,241.4617,241.5574,1104.0
2021-04-14 13:10:00,252.34,252.45,252.2,252.26,1800.0,241.5096,241.6148,241.3756,241.433,1800.0
2021-04-14 13:15:00,252.34,252.47,252.28,252.4,4653.0,241.5096,241.634,241.4521,241.567,4653.0
2021-04-14 13:20:00,252.4,252.57,252.35,252.54,3472.0,241.567,241.7297,241.5191,241.701,3472.0
2021-04-14 13:25:00,252.58,252.73,252.55,252.71,1055.0,241.7393,241.8828,241.7106,241.8637,1055.0
2021-04-14 13:30:00,252.78,253.01,252.74,252.95,2400.0,241.9307,242.1508,241.8924,242.0934,2400.0
2021-04-14 13:35:00,252.86,252.95,252.72,252.8,4125.0,242.0073,242.0934,241.8733,241.9498,4125.0
2021-04-14 13:40:00,252.87,253.19,252.8,253.09,3102.0,242.0168,242.3231,241.9498,242.2274,3102.0
2021-04-14 13:45:00,253.14,253.28,253.11,253.28,3389.0,242.2752,242.4092,242.2465,242.4092,3389.0
2021-04-14 13:50:00,253.2,253.22,253.13,253.14,2600.0,242.3327,242.3518,242.2657,242.2752,2600.0
2021-04-14 13:55:00,253.12,253.26,252.46,252.61,4140.0,242.2561,242.3901,241.6244,241.768,4140.0
2021-04-14 14:00:00,252.59,252.67,252.47,252.53,3915.0,241.7488,241.8254,241.634,241.6914,3915.0
2021-04-14 14:05:00,252.54,252.54,252.1,252.14,3565.0,241.701,241.701,241.2799,241.3182,3565.0
2021-04-14 14:10:00,252.15,252.59,252.15,252.5,2033.0,241.3277,241.7488,241.3277,241.6627,2033.0
2021-04-14 14:15:00,252.54,252.66,252.24,252.52,3330.0,241.701,241.8158,241.4139,241.6818,3330.0
2021-04-14 14:20:00,252.51,252.73,252.49,252.73,1903.0,241.6723,241.8828,241.6531,241.8828,1903.0
2021-04-14 14:25:00,252.78,252.85,252.49,252.5,2444.0,241.9307,241.9977,241.6531,241.6627,2444.0
2021-04-14 14:30:00,252.55,252.57,252.44,252.47,900.0,241.7106,241.7297,241.6053,241.634,900.0
2021-04-14 14:35:00,252.47,252.49,252.34,252.38,3566.0,241.634,241.6531,241.5096,241.5479,3566.0
2021-04-14 14:40:00,252.34,252.4,252.21,252.28,4521.0,241.5096,241.567,241.3851,241.4521,4521.0
2021-04-14 14:45:00,252.33,252.33,252.14,252.14,1600.0,241.5,241.5,241.3182,241.3182,1600.0
2021-04-14 14:50:00,252.08,252.09,251.99,252.05,2003.0,241.2607,241.2703,241.1746,241.232,2003.0
2021-04-14 14:55:00,251.99,252.11,251.97,251.97,1661.0,241.1746,241.2894,241.1555,241.1555,1661.0
2021-04-14 15:00:00,251.98,252.13,251.8,252.13,2149.0,241.165,241.3086,240.9927,241.3086,2149.0
2021-04-14 15:05:00,252.07,252.35,252.03,252.16,3680.0,241.2512,241.5191,241.2129,241.3373,3680.0
2021-04-14 15:10:00,252.21,252.3,252.1,252.21,2520.0,241.3851,241.4713,241.2799,241.3851,2520.0
2021-04-14 15:15:00,252.27,252.46,252.21,252.33,1670.0,241.4426,241.6244,241.3851,241.5,1670.0
2021-04-14 15:20:00,252.26,252.34,252.16,252.3,3268.0,241.433,241.5096,241.3373,241.4713,3268.0
2021-04-14 15:25:00,252.34,252.59,252.34,252.49,1789.0,241.5096,241.7488,241.5096,241.6531,1789.0
2021-04-14 15:30:00,252.47,252.71,252.42,252.66,6194.0,241.634,241.8637,241.5861,241.8158,6194.0
2021-04-14 15:35:00,252.6,252.6,252.27,252.42,4992.0,241.7584,241.7584,241.4426,241.5861,4992.0
2021-04-14 15:40:00,252.34,252.38,252.18,252.38,3302.0,241.5096,241.5479,241.3564,241.5479,3302.0
2021-04-14 15:45:00,252.35,252.48,252.15,252.18,4388.0,241.5191,241.6436,241.3277,241.3564,4388.0
2021-04-14 15:50:00,252.18,252.53,252.18,252.41,14017.0,241.3564,241.6914,241.3564,241.5766,14017.0
2021-04-14 15:55:00,252.49,252.68,252.2,252.48,53359.0,241.6531,241.835,241.3756,241.6436,53359.0
2021-04-15 09:30:00,252.78,253.23,252.63,253.11,27613.0,241.9307,242.3614,241.7871,242.2465,27613.0
2021-04-15 09:35:00,253.14,253.22,252.72,253.03,7454.0,242.2752,242.3518,241.8733,242.17,7454.0
2021-04-15 09:40:00,253.03,253.54,253.03,253.19,11468.0,242.17,242.6581,242.17,242.3231,11468.0
2021-04-15 09:45:00,253.19,253.47,252.88,253.33,23123.0,242.3231,242.5911,242.0264,242.4571,23123.0
2021-04-15 09:50:00,253.42,254.07,253.2,253.84,14109.0,242.5432,243.1653,242.3327,242.9452,14109.0
2021-04-15 09:55:00,253.87,254.46,253.87,254.16,20946.0,242.9739,243.5386,242.9739,243.2515,20946.0
2021-04-15 10:00:00,254.16,254.42,253.95,254.4,12244.0,243.2515,243.5003,243.0505,243.4812,12244.0
2021-04-15 10:05:00,254.28,254.52,254.18,254.21,14144.0,243.3663,243.596,243.2706,243.2993,14144.0
2021-04-15 10:10:00,254.37,254.82,254.21,254.56,16850.0,243.4524,243.8831,243.2993,243.6343,16850.0
2021-04-15 10:15:00,254.6,254.84,254.33,254.43,13125.0,243.6726,243.9023,243.4142,243.5099,13125.0
2021-04-15 10:20:00,254.45,254.75,254.25,254.48,7684.0,243.529,243.8161,243.3376,243.5577,7684.0
2021-04-15 10:25:00,254.53,254.53,254.26,254.32,6006.0,243.6056,243.6056,243.3472,243.4046,6006.0
2021-04-15 10:30:00,254.36,255.15,254.32,254.92,15510.0,243.4429,244.199,243.4046,243.9788,15510.0
2021-04-15 10:35:00,254.93,255.0,254.72,254.88,9847.0,243.9884,244.0554,243.7874,243.9406,9847.0
2021-04-15 10:40:00,254.89,254.93,254.74,254.87,8429.0,243.9501,243.9884,243.8066,243.931,8429.0
2021-04-15 10:45:00,254.85,254.91,254.64,254.7,8258.0,243.9118,243.9693,243.7109,243.7683,8258.0
2021-04-15 10:50:00,254.7,255.0,254.68,254.87,6335.0,243.7683,244.0554,243.7491,243.931,6335.0
2021-04-15 10:55:00,255.0,255.22,254.8,255.2,14948.0,244.0554,244.266,243.864,244.2468,14948.0
2021-04-15 11:00:00,255.2,255.73,255.1,255.67,13460.0,244.2468,244.7541,244.1511,244.6966,13460.0
2021-04-15 11:05:00,255.67,255.67,255.33,255.56,4224.0,244.6966,244.6966,244.3712,244.5914,4224.0
2021-04-15 11:10:00,255.55,255.72,255.42,255.69,4233.0,244.5818,244.7445,244.4574,244.7158,4233.0
2021-04-15 11:15:00,255.7,255.8,255.52,255.52,8282.0,244.7254,244.8211,244.5531,244.5531,8282.0
2021-04-15 11:20:00,255.5,255.5,255.35,255.35,5507.0,244.5339,244.5339,244.3904,244.3904,5507.0
2021-04-15 11:25:00,255.36,255.5,255.31,255.47,3724.0,244.4,244.5339,244.3521,244.5052,3724.0
2021-04-15 11:30:00,255.42,255.52,255.29,255.37,5179.0,244.4574,244.5531,244.333,244.4095,5179.0
2021-04-15 11:35:00,255.36,255.51,255.35,255.48,3025.0,244.4,244.5435,244.3904,244.5148,3025.0
2021-04-15 11:40:00,255.4,255.56,255.36,255.37,3198.0,244.4382,244.5914,244.4,244.4095,3198.0
2021-04-15 11:45:00,255.32,255.43,255.28,255.4,1016.0,244.3617,244.4669,244.3234,244.4382,1016.0
2021-04-15 11:50:00,255.38,255.76,255.38,255.7,3072.0,244.4191,244.7828,244.4191,244.7254,3072.0
2021-04-15 11:55:00,255.71,255.77,255.61,255.63,3981.0,244.7349,244.7924,244.6392,244.6584,3981.0
2021-04-15 12:00:00,255.63,255.75,255.54,255.72,3893.0,244.6584,244.7732,244.5722,244.7445,3893.0
2021-04-15 12:05:00,255.73,255.78,255.61,255.69,4065.0,244.7541,244.8019,244.6392,244.7158,4065.0
2021-04-15 12:10:00,255.88,256.0,255.87,255.94,6027.0,244.8976,245.0125,244.8881,244.9551,6027.0
2021-04-15 12:15:00,255.94,256.21,255.76,256.2,3216.0,244.9551,245.2135,244.7828,245.2039,3216.0
2021-04-15 12:20:00,256.29,256.3,255.82,255.82,5015.0,245.29,245.2996,244.8402,244.8402,5015.0
2021-04-15 12:25:00,255.91,256.02,255.87,256.02,3207.0,244.9263,245.0316,244.8881,245.0316,3207.0
2021-04-15 12:30:00,256.1,256.23,255.94,256.1,25295.0,245.1082,245.2326,244.9551,245.1082,25295.0
2021-04-15 12:35:00,256.12,256.29,256.11,256.25,4041.0,245.1273,245.29,245.1178,245.2518,4041.0
2021-04-15 12:40:00,256.22,256.38,256.11,256.16,4333.0,245.223,245.3762,245.1178,245.1656,4333.0
2021-04-15 12:45:00,256.15,256.29,256.02,256.02,4304.0,245.156,245.29,245.0316,245.0316,4304.0
2021-04-15 12:50:00,256.09,256.1,255.78,255.8,6525.0,245.0986,245.1082,244.8019,244.8211,6525.0
2021-04-15 12:55:00,255.85,256.23,255.83,256.03,2679.0,244.8689,245.2326,244.8498,245.0412,2679.0
2021-04-15 13:00:00,255.99,256.05,255.69,255.77,9215.0,245.0029,245.0603,244.7158,244.7924,9215.0
2021-04-15 13:05:00,255.77,255.98,255.73,255.92,4502.0,244.7924,244.9933,244.7541,244.9359,4502.0
2021-04-15 13:10:00,255.99,256.02,255.89,255.99,5351.0,245.0029,245.0316,244.9072,245.0029,5351.0
2021-04-15 13:15:00,256.03,256.26,255.96,256.13,7333.0,245.0412,245.2613,244.9742,245.1369,7333.0
2021-04-15 13:20:00,256.17,256.24,256.12,256.12,5390.0,245.1752,245.2422,245.1273,245.1273,5390.0
2021-04-15 13:25:00,256.1,256.1,255.83,255.95,9347.0,245.1082,245.1082,244.8498,244.9646,9347.0
2021-04-15 13:30:00,256.0,256.0,255.84,255.92,2877.0,245.0125,245.0125,244.8594,244.9359,2877.0
2021-04-15 13:35:00,255.89,256.28,255.89,256.18,15462.0,244.9072,245.2805,244.9072,245.1848,15462.0
2021-04-15 13:40:00,256.39,256.48,256.31,256.48,8762.0,245.3857,245.4719,245.3092,245.4719,8762.0
2021-04-15 13:45:00,256.38,256.43,256.29,256.36,6146.0,245.3762,245.424,245.29,245.357,6146.0
2021-04-15 13:50:00,256.37,256.45,256.32,256.33,11249.0,245.3666,245.4432,245.3187,245.3283,11249.0
2021-04-15 13:55:00,256.37,256.49,256.17,256.35,8444.0,245.3666,245.4815,245.1752,245.3475,8444.0
2021-04-15 14:00:00,256.33,256.46,256.23,256.42,10622.0,245.3283,245.4527,245.2326,245.4145,10622.0
2021-04-15 14:05:00,256.41,256.42,256.23,256.25,3924.0,245.4049,245.4145,245.2326,245.2518,3924.0
2021-04-15 14:10:00,256.25,256.45,256.25,256.42,5280.0,245.2518,245.4432,245.2518,245.4145,5280.0
2021-04-15 14:15:00,256.5,256.94,256.5,256.86,4945.0,245.491,245.9121,245.491,245.8356,4945.0
2021-04-15 14:20:00,256.88,256.88,256.76,256.88,1458.0,245.8547,245.8547,245.7399,245.8547,1458.0
2021-04-15 14:25:00,256.94,257.01,256.86,256.89,6178.0,245.9121,245.9791,245.8356,245.8643,6178.0
2021-04-15 14:30:00,256.92,257.0,256.83,256.94,3055.0,245.893,245.9696,245.8069,245.9121,3055.0
2021-04-15 14:35:00,256.99,256.99,256.88,256.95,3708.0,245.96,245.96,245.8547,245.9217,3708.0
2021-04-15 14:40:00,256.98,257.01,256.93,256.94,2895.0,245.9504,245.9791,245.9026,245.9121,2895.0
2021-04-15 14:45:00,256.9,256.93,256.8,256.84,2558.0,245.8739,245.9026,245.7781,245.8164,2558.0
2021-04-15 14:50:00,256.89,256.9,256.7,256.7,3935.0,245.8643,245.8739,245.6824,245.6824,3935.0
2021-04-15 14:55:00,256.67,256.95,256.58,256.87,4031.0,245.6537,245.9217,245.5676,245.8451,4031.0
2021-04-15 15:00:00,256.88,256.88,256.75,256.81,4416.0,245.8547,245.8547,245.7303,245.7877,4416.0
2021-04-15 15:05:00,256.85,256.89,256.73,256.77,3025.0,245.826,245.8643,245.7112,245.7494,3025.0
2021-04-15 15:10:00,256.8,256.8,256.45,256.7,5042.0,245.7781,245.7781,245.4432,245.6824,5042.0
2021-04-15 15:15:00,256.73,256.88,256.68,256.79,6169.0,245.7112,245.8547,245.6633,245.7686,6169.0
2021-04-15 15:20:00,256.77,256.81,256.53,256.56,4820.0,245.7494,245.7877,245.5197,245.5484,4820.0
2021-04-15 15:25:00,256.63,256.69,256.5,256.57,4310.0,245.6154,245.6729,245.491,245.558,4310.0
2021-04-15 15:30:00,256.67,256.82,256.55,256.76,7828.0,245.6537,245.7973,245.5389,245.7399,7828.0
2021-04-15 15:35:00,256.81,256.87,256.56,256.86,15775.0,245.7877,245.8451,245.5484,245.8356,15775.0
2021-04-15 15:40:00,256.92,256.94,256.55,256.86,19877.0,245.893,245.9121,245.5389,245.8356,19877.0
2021-04-15 15:45:00,256.83,257.13,256.8,256.93,16821.0,245.8069,246.094,245.7781,245.9026,16821.0
2021-04-15 15:50:00,257.0,257.09,256.8,256.83,34832.0,245.9696,246.0557,245.7781,245.8069,34832.0
2021-04-15 15:55:00,256.88,257.09,256.62,256.98,51937.0,245.8547,246.0557,245.6059,245.9504,51937.0
2021-04-16 09:30:00,258.15,260.0,256.4,256.4,99021.0,247.0702,248.8408,245.3953,245.3953,99021.0
2021-04-16 09:35:00,256.67,257.1,256.41,257.0,5033.0,245.6537,246.0653,245.4049,245.9696,5033.0
2021-04-16 09:40:00,256.74,257.14,256.53,256.92,8616.0,245.7207,246.1036,245.5197,245.893,8616.0
2021-04-16 09:45:00,256.97,257.6,256.71,257.36,9750.0,245.9409,246.5438,245.692,246.3141,9750.0
2021-04-16 09:50:00,257.33,257.33,256.93,257.25,5008.0,246.2854,246.2854,245.9026,246.2088,5008.0
2021-04-16 09:55:00,257.35,257.35,256.95,256.97,5109.0,246.3045,246.3045,245.9217,245.9409,5109.0
2021-04-16 10:00:00,256.91,256.91,256.25,256.25,5216.0,245.8834,245.8834,245.2518,245.2518,5216.0
2021-04-16 10:05:00,256.25,256.8,256.17,256.49,3801.0,245.2518,245.7781,245.1752,245.4815,3801.0
2021-04-16 10:10:00,256.47,256.47,255.99,256.37,6096.0,245.4623,245.4623,245.0029,245.3666,6096.0
2021-04-16 10:15:00,256.32,256.33,255.81,255.94,9596.0,245.3187,245.3283,244.8306,244.9551,9596.0
2021-04-16 10:20:00,255.82,255.9,255.59,255.87,6635.0,244.8402,244.9168,244.6201,244.8881,6635.0
2021-04-16 10:25:00,255.86,256.83,255.36,255.43,28554.0,244.8785,245.8069,244.4,244.4669,28554.0
2021-04-16 10:30:00,255.49,255.81,255.41,255.48,3072.0,244.5244,244.8306,244.4478,244.5148,3072.0
2021-04-16 10:35:00,255.65,256.02,255.43,256.02,1594.0,244.6775,245.0316,244.4669,245.0316,1594.0
2021-04-16 10:40:00,255.91,255.93,255.66,255.76,1929.0,244.9263,244.9455,244.6871,244.7828,1929.0
2021-04-16 10:45:00,255.73,255.9,255.62,255.62,2431.0,244.7541,244.9168,244.6488,244.6488,2431.0
2021-04-16 10:50:00,255.58,255.63,255.44,255.61,2110.0,244.6105,244.6584,244.4765,244.6392,2110.0
2021-04-16 10:55:00,255.56,255.96,255.37,255.77,3824.0,244.5914,244.9742,244.4095,244.7924,3824.0
2021-04-16 11:00:00,255.9,255.94,255.33,255.33,2716.0,244.9168,244.9551,244.3712,244.3712,2716.0
2021-04-16 11:05:00,255.44,255.88,255.14,255.87,4220.0,244.4765,244.8976,244.1894,244.8881,4220.0
2021-04-16 11:10:00,255.76,255.76,255.44,255.54,10157.0,244.7828,244.7828,244.4765,244.5722,10157.0
2021-04-16 11:15:00,255.49,255.84,255.39,255.62,4013.0,244.5244,244.8594,244.4287,244.6488,4013.0
2021-04-16 11:20:00,255.64,255.75,255.54,255.54,2625.0,244.6679,244.7732,244.5722,244.5722,2625.0
2021-04-16 11:25:00,255.56,255.66,255.3,255.45,6444.0,244.5914,244.6871,244.3425,244.4861,6444.0
2021-04-16 11:30:00,255.44,255.79,255.44,255.69,1303.0,244.4765,244.8115,244.4765,244.7158,1303.0
2021-04-16 11:35:00,255.7,255.7,255.5,255.55,1452.0,244.7254,244.7254,244.5339,244.5818,1452.0
2021-04-16 11:40:00,255.46,255.51,255.22,255.37,3767.0,244.4957,244.5435,244.266,244.4095,3767.0
2021-04-16 11:45:00,255.42,255.48,255.37,255.44,3738.0,244.4574,244.5148,244.4095,244.4765,3738.0
2021-04-16 11:50:00,255.4,255.59,255.35,255.51,5770.0,244.4382,244.6201,244.3904,244.5435,5770.0
2021-04-16 11:55:00,255.5,255.68,255.3,255.68,3724.0,244.5339,244.7062,244.3425,244.7062,3724.0
2021-04-16 12:00:00,255.67,255.67,255.62,255.65,1502.0,244.6966,244.6966,244.6488,244.6775,1502.0
2021-04-16 12:05:00,255.62,255.84,255.58,255.84,4100.0,244.6488,244.8594,244.6105,244.8594,4100.0
2021-04-16 12:10:00,255.94,256.04,255.86,255.86,811.0,244.9551,245.0508,244.8785,244.8785,811.0
2021-04-16 12:15:00,255.87,255.87,255.61,255.63,11495.0,244.8881,244.8881,244.6392,244.6584,11495.0
2021-04-16 12:20:00,255.63,255.96,255.59,255.92,3836.0,244.6584,244.9742,244.6201,244.9359,3836.0
2021-04-16 12:25:00,255.95,256.16,255.95,256.16,1814.0,244.9646,245.1656,244.9646,245.1656,1814.0
2021-04-16 12:30:00,256.16,256.2,256.12,256.18,1644.0,245.1656,245.2039,245.1273,245.1848,1644.0
2021-04-16 12:35:00,256.27,256.27,256.1,256.22,1500.0,245.2709,245.2709,245.1082,245.223,1500.0
2021-04-16 12:40:00,256.18,256.2,256.11,256.2,1400.0,245.1848,245.2039,245.1178,245.2039,1400.0
2021-04-16 12:45:00,256.23,256.24,256.14,256.16,1312.0,245.2326,245.2422,245.1465,245.1656,1312.0
2021-04-16 12:50:00,256.1,256.1,255.95,255.97,1716.0,245.1082,245.1082,244.9646,244.9838,1716.0
2021-04-16 12:55:00,256.02,256.3,256.01,256.27,1729.0,245.0316,245.2996,245.0221,245.2709,1729.0
2021-04-16 13:00:00,256.27,256.34,256.26,256.32,1200.0,245.2709,245.3379,245.2613,245.3187,1200.0
2021-04-16 13:05:00,256.28,256.35,256.25,256.34,2437.0,245.2805,245.3475,245.2518,245.3379,2437.0
2021-04-16 13:10:00,256.37,256.37,256.05,256.25,8541.0,245.3666,245.3666,245.0603,245.2518,8541.0
2021-04-16 13:15:00,256.25,256.54,256.22,256.51,2410.0,245.2518,245.5293,245.223,245.5006,2410.0
2021-04-16 13:20:00,256.52,256.59,256.46,256.49,1201.0,245.5102,245.5772,245.4527,245.4815,1201.0
2021-04-16 13:25:00,256.41,256.52,256.38,256.47,1695.0,245.4049,245.5102,245.3762,245.4623,1695.0
2021-04-16 13:30:00,256.54,256.54,256.33,256.43,3121.0,245.5293,245.5293,245.3283,245.424,3121.0
2021-04-16 13:35:00,256.47,256.78,256.47,256.74,1794.0,245.4623,245.759,245.4623,245.7207,1794.0
2021-04-16 13:40:00,256.71,256.73,256.67,256.71,923.0,245.692,245.7112,245.6537,245.692,923.0
2021-04-16 13:45:00,256.73,256.83,256.61,256.73,3049.0,245.7112,245.8069,245.5963,245.7112,3049.0
2021-04-16 13:50:00,256.7,256.87,256.67,256.81,2945.0,245.6824,245.8451,245.6537,245.7877,2945.0
2021-04-16 13:55:00,256.84,257.07,256.81,256.94,2870.0,245.8164,246.0366,245.7877,245.9121,2870.0
2021-04-16 14:00:00,256.94,257.04,256.8,256.94,4054.0,245.9121,246.0078,245.7781,245.9121,4054.0
2021-04-16 14:05:00,256.93,256.99,256.77,256.82,2010.0,245.9026,245.96,245.7494,245.7973,2010.0
2021-04-16 14:10:00,256.82,257.07,256.82,257.04,2883.0,245.7973,246.0366,245.7973,246.0078,2883.0
2021-04-16 14:15:00,256.97,257.06,256.79,256.85,2839.0,245.9409,246.027,245.7686,245.826,2839.0
2021-04-16 14:20:00,256.81,257.01,256.51,257.01,14863.0,245.7877,245.9791,245.5006,245.9791,14863.0
2021-04-16 14:25:00,256.97,257.08,256.88,257.05,3273.0,245.9409,246.0461,245.8547,246.0174,3273.0
2021-04-16 14:30:00,257.1,257.21,257.07,257.11,5354.0,246.0653,246.1705,246.0366,246.0748,5354.0
2021-04-16 14:35:00,257.14,257.19,256.98,257.18,6829.0,246.1036,246.1514,245.9504,246.1418,6829.0
2021-04-16 14:40:00,257.11,257.21,256.85,256.85,6217.0,246.0748,246.1705,245.826,245.826,6217.0
2021-04-16 14:45:00,256.82,257.06,256.82,257.03,3333.0,245.7973,246.027,245.7973,245.9983,3333.0
2021-04-16 14:50:00,257.08,257.25,256.99,257.14,5720.0,246.0461,246.2088,245.96,246.1036,5720.0
2021-04-16 14:55:00,257.09,257.19,256.99,257.13,2995.0,246.0557,246.1514,245.96,246.094,2995.0
2021-04-16 15:00:00,257.18,257.34,257.1,257.13,6576.0,246.1418,246.295,246.0653,246.094,6576.0
2021-04-16 15:05:00,257.02,257.16,257.02,257.13,5110.0,245.9887,246.1227,245.9887,246.094,5110.0
2021-04-16 15:10:00,257.05,257.15,256.91,257.1,6716.0,246.0174,246.1131,245.8834,246.0653,6716.0
2021-04-16 15:15:00,257.1,257.1,256.66,256.89,12705.0,246.0653,246.0653,245.6442,245.8643,12705.0
2021-04-16 15:20:00,256.85,256.91,256.73,256.83,8356.0,245.826,245.8834,245.7112,245.8069,8356.0
2021-04-16 15:25:00,256.84,257.06,256.8,257.02,5880.0,245.8164,246.027,245.7781,245.9887,5880.0
2021-04-16 15:30:00,257.01,257.27,257.01,257.27,10537.0,245.9791,246.228,245.9791,246.228,10537.0
2021-04-16 15:35:00,257.14,257.25,257.05,257.2,5631.0,246.1036,246.2088,246.0174,246.161,5631.0
2021-04-16 15:40:00,257.19,257.21,256.86,257.07,8712.0,246.1514,246.1705,245.8356,246.0366,8712.0
2021-04-16 15:45:00,257.05,257.14,256.79,256.79,16311.0,246.0174,246.1036,245.7686,245.7686,16311.0
2021-04-16 15:50:00,256.87,257.22,256.72,256.78,23024.0,245.8451,246.1801,245.7016,245.759,23024.0
2021-04-16 15:55:00,256.72,257.2,256.64,257.19,44989.0,245.7016,246.161,245.625,246.1514,44989.0
2021-04-19 09:30:00,256.68,257.54,256.68,256.88,15286.0,245.6633,246.4864,245.6633,245.8547,15286.0
2021-04-19 09:35:00,257.48,257.48,255.38,255.38,2038.0,246.429,246.429,244.4191,244.4191,2038.0
2021-04-19 09:40:00,255.58,255.72,255.15,255.34,11189.0,244.6105,244.7445,244.199,244.3808,11189.0
2021-04-19 09:45:00,255.59,256.03,255.57,255.63,1528.0,244.6201,245.0412,244.6009,244.6584,1528.0
2021-04-19 09:50:00,255.66,256.08,255.66,255.93,3371.0,244.6871,245.089,244.6871,244.9455,3371.0
2021-04-19 09:55:00,256.04,256.08,255.51,255.52,2165.0,245.0508,245.089,244.5435,244.5531,2165.0
2021-04-19 10:00:00,255.53,255.81,255.3,255.33,6108.0,244.5627,244.8306,244.3425,244.3712,6108.0
2021-04-19 10:05:00,255.4,255.5,254.51,254.74,7452.0,244.4382,244.5339,243.5864,243.8066,7452.0
2021-04-19 10:10:00,254.79,255.08,254.71,254.93,8708.0,243.8544,244.132,243.7778,243.9884,8708.0
2021-04-19 10:15:00,254.89,255.07,254.76,254.97,5786.0,243.9501,244.1224,243.8257,244.0267,5786.0
2021-04-19 10:20:00,255.01,255.12,254.75,255.11,6858.0,244.065,244.1703,243.8161,244.1607,6858.0
2021-04-19 10:25:00,255.09,255.28,255.0,255.21,3405.0,244.1415,244.3234,244.0554,244.2564,3405.0
2021-04-19 10:30:00,255.29,255.38,254.84,254.84,9063.0,244.333,244.4191,243.9023,243.9023,9063.0
2021-04-19 10:35:00,254.86,255.38,254.84,255.38,3847.0,243.9214,244.4191,243.9023,244.4191,3847.0
2021-04-19 10:40:00,255.39,255.62,255.31,255.6,5487.0,244.4287,244.6488,244.3521,244.6297,5487.0
2021-04-19 10:45:00,255.57,255.65,255.28,255.65,4264.0,244.6009,244.6775,244.3234,244.6775,4264.0
2021-04-19 10:50:00,255.82,256.27,255.65,256.11,5768.0,244.8402,245.2709,244.6775,245.1178,5768.0
2021-04-19 10:55:00,256.11,256.11,255.8,255.88,4390.0,245.1178,245.1178,244.8211,244.8976,4390.0
2021-04-19 11:00:00,256.03,256.13,255.92,255.99,5872.0,245.0412,245.1369,244.9359,245.0029,5872.0
2021-04-19 11:05:00,255.91,256.4,255.88,256.34,4819.0,244.9263,245.3953,244.8976,245.3379,4819.0
2021-04-19 11:10:00,256.15,256.2,255.98,256.08,2624.0,245.156,245.2039,244.9933,245.089,2624.0
2021-04-19 11:15:00,256.18,256.42,256.07,256.42,2494.0,245.1848,245.4145,245.0795,245.4145,2494.0
2021-04-19 11:20:00,256.5,256.6,255.93,255.94,5741.0,245.491,245.5867,244.9455,244.9551,5741.0
2021-04-19 11:25:00,255.9,256.24,255.86,256.21,4939.0,244.9168,245.2422,244.8785,245.2135,4939.0
2021-04-19 11:30:00,256.26,256.37,256.04,256.37,2912.0,245.2613,245.3666,245.0508,245.3666,2912.0
2021-04-19 11:35:00,256.36,256.4,256.18,256.28,1709.0,245.357,245.3953,245.1848,245.2805,1709.0
2021-04-19 11:40:00,256.16,256.36,255.89,255.89,4944.0,245.1656,245.357,244.9072,244.9072,4944.0
2021-04-19 11:45:00,256.0,256.03,255.77,256.0,3804.0,245.0125,245.0412,244.7924,245.0125,3804.0
2021-04-19 11:50:00,255.88,256.03,255.85,256.03,2057.0,244.8976,245.0412,244.8689,245.0412,2057.0
2021-04-19 11:55:00,256.03,256.08,255.61,255.66,2350.0,245.0412,245.089,244.6392,244.6871,2350.0
2021-04-19 12:00:00,255.74,255.81,255.52,255.53,2579.0,244.7636,244.8306,244.5531,244.5627,2579.0
2021-04-19 12:05:00,255.62,255.87,255.4,255.81,3507.0,244.6488,244.8881,244.4382,244.8306,3507.0
2021-04-19 12:10:00,255.9,255.9,255.8,255.8,1410.0,244.9168,244.9168,244.8211,244.8211,1410.0
2021-04-19 12:15:00,255.82,256.13,255.82,256.13,2459.0,244.8402,245.1369,244.8402,245.1369,2459.0
2021-04-19 12:20:00,256.14,256.19,255.77,255.79,3747.0,245.1465,245.1943,244.7924,244.8115,3747.0
2021-04-19 12:25:00,255.74,255.74,255.29,255.29,3207.0,244.7636,244.7636,244.333,244.333,3207.0
2021-04-19 12:30:00,255.29,255.61,255.24,255.5,3403.0,244.333,244.6392,244.2851,244.5339,3403.0
2021-04-19 12:35:00,255.53,255.69,255.27,255.28,3672.0,244.5627,244.7158,244.3138,244.3234,3672.0
2021-04-19 12:40:00,255.29,255.55,255.25,255.52,9540.0,244.333,244.5818,244.2947,244.5531,9540.0
2021-04-19 12:45:00,255.47,255.82,255.41,255.82,3152.0,244.5052,244.8402,244.4478,244.8402,3152.0
2021-04-19 12:50:00,255.76,255.78,255.53,255.62,6650.0,244.7828,244.8019,244.5627,244.6488,6650.0
2021-04-19 12:55:00,255.69,255.69,255.51,255.55,2433.0,244.7158,244.7158,244.5435,244.5818,2433.0
2021-04-19 13:00:00,255.47,255.79,255.3,255.75,4140.0,244.5052,244.8115,244.3425,244.7732,4140.0
2021-04-19 13:05:00,255.87,255.88,255.6,255.6,1486.0,244.8881,244.8976,244.6297,244.6297,1486.0
2021-04-19 13:10:00,255.55,255.82,255.55,255.79,3920.0,244.5818,244.8402,244.5818,244.8115,3920.0
2021-04-19 13:15:00,255.82,256.13,255.82,256.07,2958.0,244.8402,245.1369,244.8402,245.0795,2958.0
2021-04-19 13:20:00,256.14,256.29,256.0,256.14,4501.0,245.1465,245.29,245.0125,245.1465,4501.0
2021-04-19 13:25:00,256.17,256.23,256.05,256.15,3312.0,245.1752,245.2326,245.0603,245.156,3312.0
2021-04-19 13:30:00,256.17,256.2,256.01,256.07,7495.0,245.1752,245.2039,245.0221,245.0795,7495.0
2021-04-19 13:35:00,255.99,256.0,255.81,255.83,2959.0,245.0029,245.0125,244.8306,244.8498,2959.0
2021-04-19 13:40:00,255.78,255.9,255.71,255.71,3872.0,244.8019,244.9168,244.7349,244.7349,3872.0
2021-04-19 13:45:00,255.76,255.94,255.74,255.75,3960.0,244.7828,244.9551,244.7636,244.7732,3960.0
2021-04-19 13:50:00,255.77,255.8,255.66,255.8,5553.0,244.7924,244.8211,244.6871,244.8211,5553.0
2021-04-19 13:55:00,255.78,255.84,255.7,255.74,1417.0,244.8019,244.8594,244.7254,244.7636,1417.0
2021-04-19 14:00:00,255.66,255.77,255.44,255.55,7225.0,244.6871,244.7924,244.4765,244.5818,7225.0
2021-04-19 14:05:00,255.52,255.61,255.41,255.47,4308.0,244.5531,244.6392,244.4478,244.5052,4308.0
2021-04-19 14:10:00,255.55,255.7,255.55,255.7,2011.0,244.5818,244.7254,244.5818,244.7254,2011.0
2021-04-19 14:15:00,255.72,256.07,255.72,256.04,5102.0,244.7445,245.0795,244.7445,245.0508,5102.0
2021-04-19 14:20:00,256.02,256.3,256.01,256.15,6667.0,245.0316,245.2996,245.0221,245.156,6667.0
2021-04-19 14:25:00,256.08,256.2,255.98,256.13,1753.0,245.089,245.2039,244.9933,245.1369,1753.0
2021-04-19 14:30:00,256.08,256.17,256.07,256.1,3322.0,245.089,245.1752,245.0795,245.1082,3322.0
2021-04-19 14:35:00,256.08,256.08,255.86,255.91,2664.0,245.089,245.089,244.8785,244.9263,2664.0
2021-04-19 14:40:00,255.88,256.28,255.83,256.28,3461.0,244.8976,245.2805,244.8498,245.2805,3461.0
2021-04-19 14:45:00,256.28,256.58,256.13,256.58,5104.0,245.2805,245.5676,245.1369,245.5676,5104.0
2021-04-19 14:50:00,256.49,256.55,256.38,256.49,2570.0,245.4815,245.5389,245.3762,245.4815,2570.0
2021-04-19 14:55:00,256.57,257.4,256.51,257.06,13565.0,245.558,246.3524,245.5006,246.027,13565.0
2021-04-19 15:00:00,257.0,257.09,256.8,256.98,12088.0,245.9696,246.0557,245.7781,245.9504,12088.0
2021-04-19 15:05:00,257.02,257.15,256.76,256.81,7186.0,245.9887,246.1131,245.7399,245.7877,7186.0
2021-04-19 15:10:00,256.81,256.88,256.42,256.47,5626.0,245.7877,245.8547,245.4145,245.4623,5626.0
2021-04-19 15:15:00,256.5,256.57,256.36,256.39,2413.0,245.491,245.558,245.357,245.3857,2413.0
2021-04-19 15:20:00,256.36,256.38,256.2,256.31,6458.0,245.357,245.3762,245.2039,245.3092,6458.0
2021-04-19 15:25:00,256.29,256.4,256.07,256.07,4081.0,245.29,245.3953,245.0795,245.0795,4081.0
2021-04-19 15:30:00,256.04,256.58,255.89,256.55,18275.0,245.0508,245.5676,244.9072,245.5389,18275.0
2021-04-19 15:35:00,256.66,256.67,256.37,256.53,16427.0,245.6442,245.6537,245.3666,245.5197,16427.0
2021-04-19 15:40:00,256.53,256.72,256.44,256.56,7758.0,245.5197,245.7016,245.4336,245.5484,7758.0
2021-04-19 15:45:00,256.64,256.66,256.27,256.31,11652.0,245.625,245.6442,245.2709,245.3092,11652.0
2021-04-19 15:50:00,256.38,256.74,256.34,256.66,23857.0,245.3762,245.7207,245.3379,245.6442,23857.0
2021-04-19 15:55:00,256.64,256.9,256.57,256.77,46600.0,245.625,245.8739,245.558,245.7494,46600.0
2021-04-20 09:30:00,255.97,257.16,255.25,256.98,17674.0,244.9838,246.1227,244.2947,245.9504,17674.0
2021-04-20 09:35:00,257.25,258.34,256.85,258.34,9043.0,246.2088,247.2521,245.826,247.2521,9043.0
2021-04-20 09:40:00,258.27,259.5,258.19,259.24,13411.0,247.1851,248.3623,247.1085,248.1134,13411.0
2021-04-20 09:45:00,259.24,259.42,258.16,258.26,6824.0,248.1134,248.2857,247.0798,247.1755,6824.0
2021-04-20 09:50:00,258.23,258.26,257.84,257.85,8400.0,247.1468,247.1755,246.7735,246.7831,8400.0
2021-04-20 09:55:00,257.96,258.21,257.91,258.01,5315.0,246.8884,247.1276,246.8405,246.9362,5315.0
2021-04-20 10:00:00,258.0,258.76,258.0,258.69,10283.0,246.9266,247.654,246.9266,247.587,10283.0
2021-04-20 10:05:00,258.81,258.81,258.21,258.28,14132.0,247.7019,247.7019,247.1276,247.1946,14132.0
2021-04-20 10:10:00,258.18,258.42,257.99,258.0,3277.0,247.0989,247.3286,246.9171,246.9266,3277.0
2021-04-20 10:15:00,257.85,258.39,257.85,258.06,1275.0,246.7831,247.2999,246.7831,246.9841,1275.0
2021-04-20 10:20:00,257.91,258.07,257.76,258.07,1818.0,246.8405,246.9936,246.6969,246.9936,1818.0
2021-04-20 10:25:00,258.32,258.7,258.0,258.0,9287.0,247.2329,247.5966,246.9266,246.9266,9287.0
2021-04-20 10:30:00,258.0,258.23,257.95,258.09,7202.0,246.9266,247.1468,246.8788,247.0128,7202.0
2021-04-20 10:35:00,258.22,258.49,258.08,258.36,1915.0,247.1372,247.3956,247.0032,247.2712,1915.0
2021-04-20 10:40:00,258.39,258.8,258.2,258.54,15112.0,247.2999,247.6923,247.1181,247.4435,15112.0
2021-04-20 10:45:00,258.55,258.56,257.94,258.0,6590.0,247.453,247.4626,246.8692,246.9266,6590.0
2021-04-20 10:50:00,258.04,258.06,257.42,257.64,4936.0,246.9649,246.9841,246.3715,246.5821,4936.0
2021-04-20 10:55:00,257.5,258.14,257.46,258.14,3646.0,246.4481,247.0606,246.4098,247.0606,3646.0
2021-04-20 11:00:00,258.13,258.13,257.79,257.89,4000.0,247.0511,247.0511,246.7257,246.8214,4000.0
2021-04-20 11:05:00,257.92,257.97,257.68,257.68,3018.0,246.8501,246.8979,246.6204,246.6204,3018.0
2021-04-20 11:10:00,257.78,258.42,257.77,258.14,3678.0,246.7161,247.3286,246.7065,247.0606,3678.0
2021-04-20 11:15:00,257.99,258.39,257.99,258.32,1941.0,246.9171,247.2999,246.9171,247.2329,1941.0
2021-04-20 11:20:00,258.35,258.35,257.64,257.83,10418.0,247.2616,247.2616,246.5821,246.7639,10418.0
2021-04-20 11:25:00,257.86,258.39,257.85,258.35,4436.0,246.7927,247.2999,246.7831,247.2616,4436.0
2021-04-20 11:30:00,258.28,258.28,257.4,257.44,3086.0,247.1946,247.1946,246.3524,246.3907,3086.0
2021-04-20 11:35:00,257.58,257.68,257.29,257.67,4226.0,246.5247,246.6204,246.2471,246.6108,4226.0
2021-04-20 11:40:00,257.67,257.99,257.67,257.99,2325.0,246.6108,246.9171,246.6108,246.9171,2325.0
2021-04-20 11:45:00,258.01,258.01,257.45,257.45,3774.0,246.9362,246.9362,246.4002,246.4002,3774.0
2021-04-20 11:50:00,257.57,257.82,257.49,257.65,5575.0,246.5151,246.7544,246.4385,246.5917,5575.0
2021-04-20 11:55:00,257.63,257.66,257.49,257.54,2953.0,246.5725,246.6012,246.4385,246.4864,2953.0
2021-04-20 12:00:00,257.59,257.85,257.34,257.85,5839.0,246.5342,246.7831,246.295,246.7831,5839.0
2021-04-20 12:05:00,257.8,258.0,257.74,258.0,4079.0,246.7352,246.9266,246.6778,246.9266,4079.0
2021-04-20 12:10:00,258.03,258.03,257.61,257.76,4209.0,246.9554,246.9554,246.5534,246.6969,4209.0
2021-04-20 12:15:00,257.69,258.07,257.69,258.07,3200.0,246.6299,246.9936,246.6299,246.9936,3200.0
2021-04-20 12:20:00,258.19,258.2,257.86,257.86,4816.0,247.1085,247.1181,246.7927,246.7927,4816.0
2021-04-20 12:25:00,257.86,257.99,257.78,257.93,3108.0,246.7927,246.9171,246.7161,246.8596,3108.0
2021-04-20 12:30:00,257.91,258.26,257.7,258.25,7267.0,246.8405,247.1755,246.6395,247.1659,7267.0
2021-04-20 12:35:00,258.2,258.4,258.06,258.29,4689.0,247.1181,247.3095,246.9841,247.2042,4689.0
2021-04-20 12:40:00,258.2,258.29,258.09,258.29,2000.0,247.1181,247.2042,247.0128,247.2042,2000.0
2021-04-20 12:45:00,258.23,258.23,257.69,257.69,2942.0,247.1468,247.1468,246.6299,246.6299,2942.0
2021-04-20 12:50:00,257.69,258.08,257.69,257.95,2058.0,246.6299,247.0032,246.6299,246.8788,2058.0
2021-04-20 12:55:00,258.13,258.34,258.13,258.28,2197.0,247.0511,247.2521,247.0511,247.1946,2197.0
2021-04-20 13:00:00,258.32,258.32,257.95,257.95,3353.0,247.2329,247.2329,246.8788,246.8788,3353.0
2021-04-20 13:05:00,257.94,258.63,257.94,258.63,3869.0,246.8692,247.5296,246.8692,247.5296,3869.0
2021-04-20 13:10:00,258.5,258.5,258.11,258.48,4314.0,247.4052,247.4052,247.0319,247.386,4314.0
2021-04-20 13:15:00,258.38,258.66,258.38,258.61,1564.0,247.2903,247.5583,247.2903,247.5105,1564.0
2021-04-20 13:20:00,258.61,258.73,258.47,258.6,5557.0,247.5105,247.6253,247.3765,247.5009,5557.0
2021-04-20 13:25:00,258.76,258.84,258.65,258.68,2636.0,247.654,247.7306,247.5487,247.5775,2636.0
2021-04-20 13:30:00,258.79,258.79,258.64,258.78,3147.0,247.6827,247.6827,247.5392,247.6732,3147.0
2021-04-20 13:35:00,258.77,258.82,258.63,258.82,3144.0,247.6636,247.7114,247.5296,247.7114,3144.0
2021-04-20 13:40:00,258.82,258.94,258.72,258.92,5366.0,247.7114,247.8263,247.6157,247.8072,5366.0
2021-04-20 13:45:00,258.87,258.92,258.79,258.81,1678.0,247.7593,247.8072,247.6827,247.7019,1678.0
2021-04-20 13:50:00,258.76,259.14,258.61,259.05,7602.0,247.654,248.0177,247.5105,247.9316,7602.0
2021-04-20 13:55:00,259.18,259.38,259.17,259.21,3900.0,248.056,248.2474,248.0464,248.0847,3900.0
2021-04-20 14:00:00,259.13,259.19,258.97,258.97,3881.0,248.0081,248.0656,247.855,247.855,3881.0
2021-04-20 14:05:00,258.95,259.1,258.86,259.0,1400.0,247.8359,247.9794,247.7497,247.8837,1400.0
2021-04-20 14:10:00,259.09,259.09,258.9,259.09,2915.0,247.9699,247.9699,247.788,247.9699,2915.0
2021-04-20 14:15:00,259.09,259.2,258.87,258.9,4542.0,247.9699,248.0751,247.7593,247.788,4542.0
2021-04-20 14:20:00,258.94,259.06,258.87,258.91,4659.0,247.8263,247.9411,247.7593,247.7976,4659.0
2021-04-20 14:25:00,258.87,258.87,258.71,258.74,2949.0,247.7593,247.7593,247.6062,247.6349,2949.0
2021-04-20 14:30:00,258.75,258.75,258.36,258.36,5585.0,247.6445,247.6445,247.2712,247.2712,5585.0
2021-04-20 14:35:00,258.37,258.54,258.36,258.54,2100.0,247.2808,247.4435,247.2712,247.4435,2100.0
2021-04-20 14:40:00,258.54,258.68,258.49,258.55,4975.0,247.4435,247.5775,247.3956,247.453,4975.0
2021-04-20 14:45:00,258.47,258.61,258.32,258.56,2156.0,247.3765,247.5105,247.2329,247.4626,2156.0
2021-04-20 14:50:00,258.52,258.8,258.38,258.45,5646.0,247.4243,247.6923,247.2903,247.3573,5646.0
2021-04-20 14:55:00,258.36,258.52,258.35,258.41,3774.0,247.2712,247.4243,247.2616,247.319,3774.0
2021-04-20 15:00:00,258.5,258.51,258.0,258.19,4224.0,247.4052,247.4148,246.9266,247.1085,4224.0
2021-04-20 15:05:00,258.1,258.11,257.91,258.09,3655.0,247.0224,247.0319,246.8405,247.0128,3655.0
2021-04-20 15:10:00,258.13,258.67,258.13,258.67,7068.0,247.0511,247.5679,247.0511,247.5679,7068.0
2021-04-20 15:15:00,258.74,258.92,258.73,258.86,9540.0,247.6349,247.8072,247.6253,247.7497,9540.0
2021-04-20 15:20:00,258.85,258.9,258.59,258.86,8417.0,247.7402,247.788,247.4913,247.7497,8417.0
2021-04-20 15:25:00,258.88,258.89,258.48,258.73,9134.0,247.7689,247.7784,247.386,247.6253,9134.0
2021-04-20 15:30:00,258.69,258.98,258.48,258.71,8349.0,247.587,247.8646,247.386,247.6062,8349.0
2021-04-20 15:35:00,258.7,258.81,258.39,258.75,12215.0,247.5966,247.7019,247.2999,247.6445,12215.0
2021-04-20 15:40:00,258.76,259.2,258.76,259.04,15994.0,247.654,248.0751,247.654,247.922,15994.0
2021-04-20 15:45:00,259.02,259.1,258.6,258.6,19254.0,247.9029,247.9794,247.5009,247.5009,19254.0
2021-04-20 15:50:00,258.67,258.87,258.42,258.5,47195.0,247.5679,247.7593,247.3286,247.4052,47195.0
2021-04-20 15:55:00,258.5,258.89,258.3,258.43,80452.0,247.4052,247.7784,247.2138,247.3382,80452.0
2021-04-21 09:30:00,259.73,260.26,259.01,259.98,21239.0,248.5824,249.0896,247.8933,248.8217,21239.0
2021-04-21 09:35:00,260.0,260.79,259.8,260.34,6969.0,248.8408,249.5969,248.6494,249.1662,6969.0
2021-04-21 09:40:00,260.38,260.54,259.89,260.38,11963.0,249.2045,249.3576,248.7355,249.2045,11963.0
2021-04-21 09:45:00,260.4,261.13,260.4,260.94,28441.0,249.2236,249.9223,249.2236,249.7405,28441.0
2021-04-21 09:50:00,260.84,261.84,260.84,261.6,32108.0,249.6448,250.6018,249.6448,250.3721,32108.0
2021-04-21 09:55:00,261.55,261.78,261.37,261.78,6712.0,250.3243,250.5444,250.152,250.5444,6712.0
2021-04-21 10:00:00,261.96,261.98,261.05,261.05,10854.0,250.7167,250.7358,249.8457,249.8457,10854.0
2021-04-21 10:05:00,261.13,261.15,260.88,261.01,4100.0,249.9223,249.9414,249.683,249.8075,4100.0
2021-04-21 10:10:00,261.06,261.06,260.82,260.94,4100.0,249.8553,249.8553,249.6256,249.7405,4100.0
2021-04-21 10:15:00,261.04,261.56,260.93,261.41,8816.0,249.8362,250.3338,249.7309,250.1903,8816.0
2021-04-21 10:20:00,261.29,261.58,261.1,261.58,5829.0,250.0754,250.353,249.8936,250.353,5829.0
2021-04-21 10:25:00,261.58,261.92,261.47,261.79,5301.0,250.353,250.6784,250.2477,250.554,5301.0
2021-04-21 10:30:00,261.78,262.01,261.43,261.84,16437.0,250.5444,250.7645,250.2094,250.6018,16437.0
2021-04-21 10:35:00,261.75,261.96,261.63,261.96,3859.0,250.5157,250.7167,250.4008,250.7167,3859.0
2021-04-21 10:40:00,261.98,262.45,261.8,262.44,4712.0,250.7358,251.1856,250.5635,251.1761,4712.0
2021-04-21 10:45:00,262.49,263.06,262.46,262.89,7225.0,251.2239,251.7695,251.1952,251.6068,7225.0
2021-04-21 10:50:00,262.85,262.97,262.69,262.89,3600.0,251.5685,251.6833,251.4153,251.6068,3600.0
2021-04-21 10:55:00,262.84,262.96,262.6,262.96,4795.0,251.5589,251.6738,251.3292,251.6738,4795.0
2021-04-21 11:00:00,263.01,263.14,262.96,263.03,4010.0,251.7216,251.846,251.6738,251.7408,4010.0
2021-04-21 11:05:00,263.03,263.17,262.79,263.1,6685.0,251.7408,251.8747,251.5111,251.8078,6685.0
2021-04-21 11:10:00,263.16,263.69,263.07,263.51,8791.0,251.8652,252.3724,251.779,252.2002,8791.0
2021-04-21 11:15:00,263.49,263.5,263.02,263.07,14171.0,252.181,252.1906,251.7312,251.779,14171.0
2021-04-21 11:20:00,263.08,263.14,262.89,263.1,16770.0,251.7886,251.846,251.6068,251.8078,16770.0
2021-04-21 11:25:00,263.09,263.5,263.09,263.38,4915.0,251.7982,252.1906,251.7982,252.0757,4915.0
2021-04-21 11:30:00,263.41,263.41,262.98,263.09,8963.0,252.1044,252.1044,251.6929,251.7982,8963.0
2021-04-21 11:35:00,263.09,263.34,263.08,263.09,4971.0,251.7982,252.0375,251.7886,251.7982,4971.0
2021-04-21 11:40:00,263.13,263.23,262.85,263.14,13874.0,251.8365,251.9322,251.5685,251.846,13874.0
2021-04-21 11:45:00,263.25,263.25,262.85,263.05,7927.0,251.9513,251.9513,251.5685,251.7599,7927.0
2021-04-21 11:50:00,263.03,263.04,262.83,262.9,6014.0,251.7408,251.7503,251.5493,251.6163,6014.0
2021-04-21 11:55:00,262.91,263.05,262.87,262.9,11114.0,251.6259,251.7599,251.5876,251.6163,11114.0
2021-04-21 12:00:00,262.93,263.56,262.81,263.56,6562.0,251.645,252.248,251.5302,252.248,6562.0
2021-04-21 12:05:00,263.55,263.55,263.05,263.23,10959.0,252.2384,252.2384,251.7599,251.9322,10959.0
2021-04-21 12:10:00,263.25,263.59,263.23,263.32,10038.0,251.9513,252.2767,251.9322,252.0183,10038.0
2021-04-21 12:15:00,263.38,263.48,263.29,263.36,3800.0,252.0757,252.1714,251.9896,252.0566,3800.0
2021-04-21 12:20:00,263.24,263.32,262.89,263.04,3232.0,251.9417,252.0183,251.6068,251.7503,3232.0
2021-04-21 12:25:00,262.98,262.99,262.84,262.93,5303.0,251.6929,251.7025,251.5589,251.645,5303.0
2021-04-21 12:30:00,262.97,263.12,262.94,262.96,2905.0,251.6833,251.8269,251.6546,251.6738,2905.0
2021-04-21 12:35:00,262.99,263.12,262.86,262.88,2336.0,251.7025,251.8269,251.5781,251.5972,2336.0
2021-04-21 12:40:00,262.95,263.35,262.95,263.24,3008.0,251.6642,252.047,251.6642,251.9417,3008.0
2021-04-21 12:45:00,263.25,263.45,263.14,263.22,4514.0,251.9513,252.1427,251.846,251.9226,4514.0
2021-04-21 12:50:00,263.13,263.24,263.13,263.23,908.0,251.8365,251.9417,251.8365,251.9322,908.0
2021-04-21 12:55:00,263.44,263.44,263.22,263.44,1246.0,252.1332,252.1332,251.9226,252.1332,1246.0
2021-04-21 13:00:00,263.48,263.49,263.25,263.33,3361.0,252.1714,252.181,251.9513,252.0279,3361.0
2021-04-21 13:05:00,263.3,263.49,263.3,263.35,5409.0,251.9992,252.181,251.9992,252.047,5409.0
2021-04-21 13:10:00,263.45,263.62,263.39,263.62,3100.0,252.1427,252.3054,252.0853,252.3054,3100.0
2021-04-21 13:15:00,263.67,263.67,263.49,263.49,7181.0,252.3533,252.3533,252.181,252.181,7181.0
2021-04-21 13:20:00,263.57,263.7,263.45,263.65,6482.0,252.2576,252.382,252.1427,252.3341,6482.0
2021-04-21 13:25:00,263.65,263.79,263.56,263.68,5489.0,252.3341,252.4681,252.248,252.3629,5489.0
2021-04-21 13:30:00,263.65,263.75,263.55,263.57,7116.0,252.3341,252.4299,252.2384,252.2576,7116.0
2021-04-21 13:35:00,263.55,263.72,263.54,263.67,1713.0,252.2384,252.4011,252.2289,252.3533,1713.0
2021-04-21 13:40:00,263.63,263.8,263.58,263.8,4446.0,252.315,252.4777,252.2671,252.4777,4446.0
2021-04-21 13:45:00,263.81,263.83,263.51,263.63,6774.0,252.4873,252.5064,252.2002,252.315,6774.0
2021-04-21 13:50:00,263.53,263.85,263.52,263.71,4163.0,252.2193,252.5256,252.2097,252.3916,4163.0
2021-04-21 13:55:00,263.73,263.8,263.61,263.66,4260.0,252.4107,252.4777,252.2959,252.3437,4260.0
2021-04-21 14:00:00,263.75,263.99,263.75,263.82,5495.0,252.4299,252.6596,252.4299,252.4968,5495.0
2021-04-21 14:05:00,263.85,263.93,263.77,263.84,4094.0,252.5256,252.6021,252.449,252.516,4094.0
2021-04-21 14:10:00,263.87,264.3,263.84,264.16,3067.0,252.5447,252.9562,252.516,252.8223,3067.0
2021-04-21 14:15:00,264.22,264.4,264.22,264.23,6908.0,252.8797,253.052,252.8797,252.8893,6908.0
2021-04-21 14:20:00,264.26,264.37,264.2,264.26,11361.0,252.918,253.0232,252.8605,252.918,11361.0
2021-04-21 14:25:00,264.25,264.48,264.25,264.41,5914.0,252.9084,253.1285,252.9084,253.0615,5914.0
2021-04-21 14:30:00,264.43,264.57,264.42,264.49,6754.0,253.0807,253.2147,253.0711,253.1381,6754.0
2021-04-21 14:35:00,264.51,264.55,264.43,264.45,12065.0,253.1572,253.1955,253.0807,253.0998,12065.0
2021-04-21 14:40:00,264.5,264.5,264.09,264.1,9707.0,253.1477,253.1477,252.7553,252.7648,9707.0
2021-04-21 14:45:00,264.07,264.31,264.05,264.13,5962.0,252.7361,252.9658,252.717,252.7935,5962.0
2021-04-21 14:50:00,264.12,264.28,264.0,264.28,4245.0,252.784,252.9371,252.6691,252.9371,4245.0
2021-04-21 14:55:00,264.26,264.28,264.12,264.24,4216.0,252.918,252.9371,252.784,252.8988,4216.0
2021-04-21 15:00:00,264.24,264.27,264.11,264.16,4319.0,252.8988,252.9275,252.7744,252.8223,4319.0
2021-04-21 15:05:00,264.25,264.3,264.2,264.3,3411.0,252.9084,252.9562,252.8605,252.9562,3411.0
2021-04-21 15:10:00,264.33,264.47,264.08,264.08,4748.0,252.985,253.119,252.7457,252.7457,4748.0
2021-04-21 15:15:00,264.02,264.05,263.88,264.03,3950.0,252.6883,252.717,252.5543,252.6978,3950.0
2021-04-21 15:20:00,264.0,264.08,263.94,263.96,4900.0,252.6691,252.7457,252.6117,252.6308,4900.0
2021-04-21 15:25:00,263.97,263.97,263.75,263.75,9655.0,252.6404,252.6404,252.4299,252.4299,9655.0
2021-04-21 15:30:00,263.77,264.26,263.69,264.23,16465.0,252.449,252.918,252.3724,252.8893,16465.0
2021-04-21 15:35:00,264.21,264.55,264.08,264.08,17516.0,252.8701,253.1955,252.7457,252.7457,17516.0
2021-04-21 15:40:00,264.08,264.18,263.95,264.0,14645.0,252.7457,252.8414,252.6213,252.6691,14645.0
2021-04-21 15:45:00,263.96,264.39,263.88,264.39,15453.0,252.6308,253.0424,252.5543,253.0424,15453.0
2021-04-21 15:50:00,264.34,264.51,263.99,264.05,28845.0,252.9945,253.1572,252.6596,252.717,28845.0
2021-04-21 15:55:00,264.04,264.25,263.8,263.89,74835.0,252.7074,252.9084,252.4777,252.5638,74835.0
2021-04-22 09:30:00,264.11,265.0,263.6,263.81,26669.0,252.7744,253.6262,252.2863,252.4873,26669.0
2021-04-22 09:35:00,263.94,264.1,263.24,263.24,6535.0,252.6117,252.7648,251.9417,251.9417,6535.0
2021-04-22 09:40:00,263.08,263.55,262.53,262.53,3851.0,251.7886,252.2384,251.2622,251.2622,3851.0
2021-04-22 09:45:00,262.89,263.2,262.87,263.17,3571.0,251.6068,251.9035,251.5876,251.8747,3571.0
2021-04-22 09:50:00,263.35,263.39,263.01,263.01,4473.0,252.047,252.0853,251.7216,251.7216,4473.0
2021-04-22 09:55:00,263.08,263.11,262.76,262.77,1600.0,251.7886,251.8173,251.4823,251.4919,1600.0
2021-04-22 10:00:00,262.77,262.96,262.35,262.36,6472.0,251.4919,251.6738,251.0899,251.0995,6472.0
2021-04-22 10:05:00,262.47,262.64,262.26,262.58,10517.0,251.2048,251.3675,251.0038,251.3101,10517.0
2021-04-22 10:10:00,262.59,263.25,262.49,263.25,3751.0,251.3196,251.9513,251.2239,251.9513,3751.0
2021-04-22 10:15:00,263.25,263.68,263.14,263.53,4000.0,251.9513,252.3629,251.846,252.2193,4000.0
2021-04-22 10:20:00,263.6,263.81,263.57,263.61,2843.0,252.2863,252.4873,252.2576,252.2959,2843.0
2021-04-22 10:25:00,263.64,263.9,263.64,263.68,1503.0,252.3246,252.5734,252.3246,252.3629,1503.0
2021-04-22 10:30:00,263.94,264.3,263.9,264.3,1352.0,252.6117,252.9562,252.5734,252.9562,1352.0
2021-04-22 10:35:00,264.31,264.59,264.09,264.53,4785.0,252.9658,253.2338,252.7553,253.1764,4785.0
2021-04-22 10:40:00,264.57,264.62,264.39,264.41,4060.0,253.2147,253.2625,253.0424,253.0615,4060.0
2021-04-22 10:45:00,264.5,264.9,264.46,264.9,2644.0,253.1477,253.5305,253.1094,253.5305,2644.0
2021-04-22 10:50:00,264.81,264.81,264.6,264.65,3102.0,253.4444,253.4444,253.2434,253.2912,3102.0
2021-04-22 10:55:00,264.58,264.69,264.44,264.69,3500.0,253.2242,253.3295,253.0902,253.3295,3500.0
2021-04-22 11:00:00,264.68,264.74,264.55,264.65,4169.0,253.3199,253.3774,253.1955,253.2912,4169.0
2021-04-22 11:05:00,264.76,265.28,264.68,265.28,4435.0,253.3965,253.8942,253.3199,253.8942,4435.0
2021-04-22 11:10:00,265.18,265.24,265.05,265.09,6761.0,253.7985,253.8559,253.6741,253.7123,6761.0
2021-04-22 11:15:00,265.11,265.31,265.11,265.31,3921.0,253.7315,253.9229,253.7315,253.9229,3921.0
2021-04-22 11:20:00,265.24,265.28,265.14,265.23,3775.0,253.8559,253.8942,253.7602,253.8463,3775.0
2021-04-22 11:25:00,265.2,265.24,265.08,265.08,3682.0,253.8176,253.8559,253.7028,253.7028,3682.0
2021-04-22 11:30:00,265.01,265.09,264.95,265.0,1504.0,253.6358,253.7123,253.5783,253.6262,1504.0
2021-04-22 11:35:00,265.11,265.11,264.79,264.97,4030.0,253.7315,253.7315,253.4252,253.5975,4030.0
2021-04-22 11:40:00,264.96,265.03,264.86,265.03,2415.0,253.5879,253.6549,253.4922,253.6549,2415.0
2021-04-22 11:45:00,265.09,265.24,265.02,265.15,1631.0,253.7123,253.8559,253.6453,253.7698,1631.0
2021-04-22 11:50:00,265.25,265.48,265.19,265.48,2084.0,253.8655,254.0856,253.808,254.0856,2084.0
2021-04-22 11:55:00,265.43,265.43,265.25,265.35,3000.0,254.0377,254.0377,253.8655,253.9612,3000.0
2021-04-22 12:00:00,265.36,265.43,265.19,265.24,3778.0,253.9708,254.0377,253.808,253.8559,3778.0
2021-04-22 12:05:00,265.23,265.34,265.21,265.21,1611.0,253.8463,253.9516,253.8272,253.8272,1611.0
2021-04-22 12:10:00,265.26,265.26,264.98,264.98,20705.0,253.875,253.875,253.6071,253.6071,20705.0
2021-04-22 12:15:00,264.96,265.37,264.84,265.37,2937.0,253.5879,253.9803,253.4731,253.9803,2937.0
2021-04-22 12:20:00,265.37,265.43,265.16,265.38,3992.0,253.9803,254.0377,253.7793,253.9899,3992.0
2021-04-22 12:25:00,265.41,265.59,265.4,265.59,800.0,254.0186,254.1909,254.009,254.1909,800.0
2021-04-22 12:30:00,265.66,265.76,265.57,265.76,2103.0,254.2579,254.3536,254.1717,254.3536,2103.0
2021-04-22 12:35:00,265.87,265.87,265.6,265.63,2823.0,254.4589,254.4589,254.2005,254.2292,2823.0
2021-04-22 12:40:00,265.72,265.82,265.63,265.76,2784.0,254.3153,254.411,254.2292,254.3536,2784.0
2021-04-22 12:45:00,265.78,265.91,265.75,265.91,2170.0,254.3727,254.4971,254.344,254.4971,2170.0
2021-04-22 12:50:00,265.81,265.82,265.52,265.65,5416.0,254.4014,254.411,254.1239,254.2483,5416.0
2021-04-22 12:55:00,265.81,265.94,265.74,265.9,5150.0,254.4014,254.5259,254.3344,254.4876,5150.0
2021-04-22 13:00:00,265.86,265.95,265.83,265.95,5677.0,254.4493,254.5354,254.4206,254.5354,5677.0
2021-04-22 13:05:00,265.94,265.94,264.65,264.9,13031.0,254.5259,254.5259,253.2912,253.5305,13031.0
2021-04-22 13:10:00,264.96,265.11,264.65,265.11,7687.0,253.5879,253.7315,253.2912,253.7315,7687.0
2021-04-22 13:15:00,265.02,265.31,264.95,265.0,14728.0,253.6453,253.9229,253.5783,253.6262,14728.0
2021-04-22 13:20:00,264.97,265.15,264.86,265.13,6267.0,253.5975,253.7698,253.4922,253.7506,6267.0
2021-04-22 13:25:00,265.13,265.37,264.98,265.37,2309.0,253.7506,253.9803,253.6071,253.9803,2309.0
2021-04-22 13:30:00,265.31,265.34,265.1,265.34,6465.0,253.9229,253.9516,253.7219,253.9516,6465.0
2021-04-22 13:35:00,265.24,265.84,265.14,265.34,18191.0,253.8559,254.4302,253.7602,253.9516,18191.0
2021-04-22 13:40:00,265.27,265.38,264.25,264.27,4858.0,253.8846,253.9899,252.9084,252.9275,4858.0
2021-04-22 13:45:00,264.43,264.6,264.11,264.13,4828.0,253.0807,253.2434,252.7744,252.7935,4828.0
2021-04-22 13:50:00,264.19,264.19,263.8,263.84,5169.0,252.851,252.851,252.4777,252.516,5169.0
2021-04-22 13:55:00,263.65,263.79,263.34,263.74,5123.0,252.3341,252.4681,252.0375,252.4203,5123.0
2021-04-22 14:00:00,263.59,263.59,263.25,263.36,12917.0,252.2767,252.2767,251.9513,252.0566,12917.0
2021-04-22 14:05:00,263.43,264.04,263.27,263.85,5697.0,252.1236,252.7074,251.9705,252.5256,5697.0
2021-04-22 14:10:00,263.84,264.04,263.76,264.0,5849.0,252.516,252.7074,252.4394,252.6691,5849.0
2021-04-22 14:15:00,264.05,264.15,263.87,264.15,5423.0,252.717,252.8127,252.5447,252.8127,5423.0
2021-04-22 14:20:00,264.18,264.35,264.11,264.19,6216.0,252.8414,253.0041,252.7744,252.851,6216.0
2021-04-22 14:25:00,264.27,264.6,264.18,264.6,3067.0,252.9275,253.2434,252.8414,253.2434,3067.0
2021-04-22 14:30:00,264.55,264.68,264.39,264.5,3724.0,253.1955,253.3199,253.0424,253.1477,3724.0
2021-04-22 14:35:00,264.6,264.71,264.51,264.64,1831.0,253.2434,253.3486,253.1572,253.2817,1831.0
2021-04-22 14:40:00,264.42,264.66,264.34,264.65,4098.0,253.0711,253.3008,252.9945,253.2912,4098.0
2021-04-22 14:45:00,264.64,264.73,264.58,264.69,3619.0,253.2817,253.3678,253.2242,253.3295,3619.0
2021-04-22 14:50:00,264.79,264.86,264.64,264.82,1703.0,253.4252,253.4922,253.2817,253.4539,1703.0
2021-04-22 14:55:00,264.82,264.82,264.47,264.5,2716.0,253.4539,253.4539,253.119,253.1477,2716.0
2021-04-22 15:00:00,264.55,264.61,264.36,264.55,2639.0,253.1955,253.2529,253.0137,253.1955,2639.0
2021-04-22 15:05:00,264.5,264.55,264.13,264.17,5967.0,253.1477,253.1955,252.7935,252.8318,5967.0
2021-04-22 15:10:00,264.12,264.24,264.02,264.21,4388.0,252.784,252.8988,252.6883,252.8701,4388.0
2021-04-22 15:15:00,264.2,264.23,264.01,264.19,2510.0,252.8605,252.8893,252.6787,252.851,2510.0
2021-04-22 15:20:00,264.21,264.33,263.87,263.87,4263.0,252.8701,252.985,252.5447,252.5447,4263.0
2021-04-22 15:25:00,263.88,264.09,263.84,264.09,3748.0,252.5543,252.7553,252.516,252.7553,3748.0
2021-04-22 15:30:00,264.08,264.45,263.9,264.45,3552.0,252.7457,253.0998,252.5734,253.0998,3552.0
2021-04-22 15:35:00,264.42,264.46,264.22,264.27,5769.0,253.0711,253.1094,252.8797,252.9275,5769.0
2021-04-22 15:40:00,264.28,264.51,264.12,264.16,6434.0,252.9371,253.1572,252.784,252.8223,6434.0
2021-04-22 15:45:00,264.2,264.75,264.16,264.43,9406.0,252.8605,253.3869,252.8223,253.0807,9406.0
2021-04-22 15:50:00,264.44,264.74,263.98,264.15,15184.0,253.0902,253.3774,252.65,252.8127,15184.0
2021-04-22 15:55:00,264.16,264.35,263.91,264.17,42818.0,252.8223,253.0041,252.583,252.8318,42818.0
2021-04-23 09:30:00,263.98,264.3,263.46,263.76,16593.0,252.65,252.9562,252.1523,252.4394,16593.0
2021-04-23 09:35:00,263.72,264.7,263.72,264.17,3820.0,252.4011,253.3391,252.4011,252.8318,3820.0
2021-04-23 09:40:00,264.41,264.85,264.27,264.67,3784.0,253.0615,253.4826,252.9275,253.3104,3784.0
2021-04-23 09:45:00,264.72,265.5,264.64,265.3,8163.0,253.3582,254.1047,253.2817,253.9133,8163.0
2021-04-23 09:50:00,265.23,265.33,265.0,265.16,9742.0,253.8463,253.942,253.6262,253.7793,9742.0
2021-04-23 09:55:00,265.09,265.54,265.09,265.49,3713.0,253.7123,254.143,253.7123,254.0952,3713.0
2021-04-23 10:00:00,265.38,265.39,264.69,264.76,1903.0,253.9899,253.9995,253.3295,253.3965,1903.0
2021-04-23 10:05:00,264.66,265.0,264.62,264.75,3860.0,253.3008,253.6262,253.2625,253.3869,3860.0
2021-04-23 10:10:00,264.7,264.9,264.61,264.62,3607.0,253.3391,253.5305,253.2529,253.2625,3607.0
2021-04-23 10:15:00,264.56,264.66,264.42,264.55,5034.0,253.2051,253.3008,253.0711,253.1955,5034.0
2021-04-23 10:20:00,264.45,264.69,264.3,264.6,3192.0,253.0998,253.3295,252.9562,253.2434,3192.0
2021-04-23 10:25:00,264.6,264.72,264.48,264.6,1100.0,253.2434,253.3582,253.1285,253.2434,1100.0
2021-04-23 10:30:00,264.71,265.92,264.71,265.6,28663.0,253.3486,254.5067,253.3486,254.2005,28663.0
2021-04-23 10:35:00,265.75,265.83,265.42,265.59,20115.0,254.344,254.4206,254.0282,254.1909,20115.0
2021-04-23 10:40:00,265.44,265.98,265.44,265.98,12851.0,254.0473,254.5641,254.0473,254.5641,12851.0
2021-04-23 10:45:00,265.94,266.33,265.86,266.19,5922.0,254.5259,254.8991,254.4493,254.7651,5922.0
2021-04-23 10:50:00,266.13,266.28,265.93,266.23,3525.0,254.7077,254.8513,254.5163,254.8034,3525.0
2021-04-23 10:55:00,266.3,266.59,266.17,266.59,4061.0,254.8704,255.148,254.746,255.148,4061.0
2021-04-23 11:00:00,266.48,266.48,266.24,266.37,3301.0,255.0427,255.0427,254.813,254.9374,3301.0
2021-04-23 11:05:00,266.45,266.57,266.31,266.36,4697.0,255.014,255.1288,254.88,254.9278,4697.0
2021-04-23 11:10:00,266.31,266.55,266.25,266.55,3329.0,254.88,255.1097,254.8226,255.1097,3329.0
2021-04-23 11:15:00,266.57,266.82,266.39,266.44,4336.0,255.1288,255.3681,254.9565,255.0044,4336.0
2021-04-23 11:20:00,266.47,266.48,266.25,266.25,2943.0,255.0331,255.0427,254.8226,254.8226,2943.0
2021-04-23 11:25:00,266.28,266.32,265.93,266.03,3747.0,254.8513,254.8895,254.5163,254.612,3747.0
2021-04-23 11:30:00,266.03,266.53,266.01,266.26,4230.0,254.612,255.0905,254.5929,254.8321,4230.0
2021-04-23 11:35:00,266.19,266.3,265.71,265.84,4323.0,254.7651,254.8704,254.3057,254.4302,4323.0
2021-04-23 11:40:00,265.83,265.9,265.75,265.77,2393.0,254.4206,254.4876,254.344,254.3632,2393.0
2021-04-23 11:45:00,265.69,265.94,265.64,265.91,3301.0,254.2866,254.5259,254.2387,254.4971,3301.0
2021-04-23 11:50:00,265.87,266.04,265.75,265.97,5162.0,254.4589,254.6216,254.344,254.5546,5162.0
2021-04-23 11:55:00,266.01,266.34,265.89,266.33,5622.0,254.5929,254.9087,254.478,254.8991,5622.0
2021-04-23 12:00:00,266.42,266.71,266.39,266.62,5587.0,254.9853,255.2628,254.9565,255.1767,5587.0
2021-04-23 12:05:00,266.68,266.76,266.62,266.74,5067.0,255.2341,255.3107,255.1767,255.2915,5067.0
2021-04-23 12:10:00,266.68,266.68,266.4,266.52,3654.0,255.2341,255.2341,254.9661,255.081,3654.0
2021-04-23 12:15:00,266.62,266.77,266.62,266.75,1650.0,255.1767,255.3202,255.1767,255.3011,1650.0
2021-04-23 12:20:00,266.84,267.08,266.78,266.78,5124.0,255.3872,255.6169,255.3298,255.3298,5124.0
2021-04-23 12:25:00,266.8,266.94,266.69,266.75,5286.0,255.3489,255.4829,255.2437,255.3011,5286.0
2021-04-23 12:30:00,266.8,266.97,266.79,266.94,4147.0,255.3489,255.5117,255.3394,255.4829,4147.0
2021-04-23 12:35:00,266.97,267.08,266.94,267.08,3763.0,255.5117,255.6169,255.4829,255.6169,3763.0
2021-04-23 12:40:00,267.06,267.15,266.77,266.78,2612.0,255.5978,255.6839,255.3202,255.3298,2612.0
2021-04-23 12:45:00,266.84,267.29,266.84,267.25,3097.0,255.3872,255.8179,255.3872,255.7796,3097.0
2021-04-23 12:50:00,267.5,267.5,267.1,267.21,2980.0,256.0189,256.0189,255.6361,255.7413,2980.0
2021-04-23 12:55:00,267.13,267.42,267.04,267.22,6027.0,255.6648,255.9423,255.5786,255.7509,6027.0
2021-04-23 13:00:00,267.17,267.37,267.17,267.21,4973.0,255.7031,255.8945,255.7031,255.7413,4973.0
2021-04-23 13:05:00,267.21,267.4,267.19,267.4,3250.0,255.7413,255.9232,255.7222,255.9232,3250.0
2021-04-23 13:10:00,267.42,267.51,267.19,267.26,5732.0,255.9423,256.0285,255.7222,255.7892,5732.0
2021-04-23 13:15:00,267.26,267.3,267.2,267.25,5756.0,255.7892,255.8275,255.7318,255.7796,5756.0
2021-04-23 13:20:00,267.25,267.34,267.15,267.22,3637.0,255.7796,255.8658,255.6839,255.7509,3637.0
2021-04-23 13:25:00,267.22,267.29,267.1,267.19,3205.0,255.7509,255.8179,255.6361,255.7222,3205.0
2021-04-23 13:30:00,267.15,267.34,267.12,267.21,5372.0,255.6839,255.8658,255.6552,255.7413,5372.0
2021-04-23 13:35:00,267.25,267.43,267.1,267.16,3822.0,255.7796,255.9519,255.6361,255.6935,3822.0
2021-04-23 13:40:00,267.22,267.51,267.22,267.49,5259.0,255.7509,256.0285,255.7509,256.0093,5259.0
2021-04-23 13:45:00,267.43,267.49,267.28,267.31,6155.0,255.9519,256.0093,255.8083,255.8371,6155.0
2021-04-23 13:50:00,267.31,267.44,267.28,267.4,2652.0,255.8371,255.9615,255.8083,255.9232,2652.0
2021-04-23 13:55:00,267.44,267.44,267.03,267.12,2375.0,255.9615,255.9615,255.5691,255.6552,2375.0
2021-04-23 14:00:00,267.16,267.19,267.01,267.15,2460.0,255.6935,255.7222,255.5499,255.6839,2460.0
2021-04-23 14:05:00,267.15,267.28,267.14,267.25,4242.0,255.6839,255.8083,255.6744,255.7796,4242.0
2021-04-23 14:10:00,267.24,267.48,267.24,267.38,8681.0,255.7701,255.9998,255.7701,255.9041,8681.0
2021-04-23 14:15:00,267.4,267.51,267.34,267.47,16605.0,255.9232,256.0285,255.8658,255.9902,16605.0
2021-04-23 14:20:00,267.34,267.66,267.34,267.65,6366.0,255.8658,256.172,255.8658,256.1625,6366.0
2021-04-23 14:25:00,267.56,267.64,267.38,267.6,6273.0,256.0763,256.1529,255.9041,256.1146,6273.0
2021-04-23 14:30:00,267.63,267.71,267.48,267.53,9377.0,256.1433,256.2199,255.9998,256.0476,9377.0
2021-04-23 14:35:00,267.49,267.55,267.44,267.55,3436.0,256.0093,256.0668,255.9615,256.0668,3436.0
2021-04-23 14:40:00,267.6,267.72,267.54,267.55,7003.0,256.1146,256.2295,256.0572,256.0668,7003.0
2021-04-23 14:45:00,267.58,267.64,267.45,267.53,10172.0,256.0955,256.1529,255.971,256.0476,10172.0
2021-04-23 14:50:00,267.49,267.58,267.47,267.55,12672.0,256.0093,256.0955,255.9902,256.0668,12672.0
2021-04-23 14:55:00,267.54,267.63,267.49,267.61,13790.0,256.0572,256.1433,256.0093,256.1242,13790.0
2021-04-23 15:00:00,267.62,267.7,267.53,267.6,6662.0,256.1338,256.2103,256.0476,256.1146,6662.0
2021-04-23 15:05:00,267.6,267.98,267.6,267.9,22378.0,256.1146,256.4783,256.1146,256.4017,22378.0
2021-04-23 15:10:00,267.94,267.95,267.7,267.81,5494.0,256.44,256.4496,256.2103,256.3156,5494.0
2021-04-23 15:15:00,267.87,267.87,267.68,267.75,6350.0,256.373,256.373,256.1912,256.2582,6350.0
2021-04-23 15:20:00,267.76,268.03,267.76,268.01,6654.0,256.2677,256.5262,256.2677,256.507,6654.0
2021-04-23 15:25:00,267.99,268.04,267.75,267.83,9856.0,256.4879,256.5357,256.2582,256.3347,9856.0
2021-04-23 15:30:00,267.87,267.94,267.6,267.94,9109.0,256.373,256.44,256.1146,256.44,9109.0
2021-04-23 15:35:00,267.89,268.01,267.6,267.64,13260.0,256.3922,256.507,256.1146,256.1529,13260.0
2021-04-23 15:40:00,267.63,267.7,267.59,267.64,26818.0,256.1433,256.2103,256.105,256.1529,26818.0
2021-04-23 15:45:00,267.63,267.63,267.16,267.23,12935.0,256.1433,256.1433,255.6935,255.7605,12935.0
2021-04-23 15:50:00,267.3,267.39,266.91,267.0,41675.0,255.8275,255.9136,255.4542,255.5404,41675.0
2021-04-23 15:55:00,267.04,267.21,266.95,267.0,91596.0,255.5786,255.7413,255.4925,255.5404,91596.0
2021-04-26 09:30:00,267.78,267.98,266.21,266.5,29288.0,256.2869,256.4783,254.7843,255.0618,29288.0
2021-04-26 09:35:00,266.27,266.99,265.73,266.0,7740.0,254.8417,255.5308,254.3249,254.5833,7740.0
2021-04-26 09:40:00,266.0,266.79,265.99,266.58,4614.0,254.5833,255.3394,254.5737,255.1384,4614.0
2021-04-26 09:45:00,266.61,267.06,266.16,266.16,5569.0,255.1671,255.5978,254.7364,254.7364,5569.0
2021-04-26 09:50:00,266.67,266.78,265.8,265.8,5240.0,255.2245,255.3298,254.3919,254.3919,5240.0
2021-04-26 09:55:00,266.01,266.9,265.79,266.88,15665.0,254.5929,255.4447,254.3823,255.4255,15665.0
2021-04-26 10:00:00,266.73,266.92,266.34,266.63,4593.0,255.282,255.4638,254.9087,255.1862,4593.0
2021-04-26 10:05:00,266.75,266.83,266.48,266.82,4188.0,255.3011,255.3777,255.0427,255.3681,4188.0
2021-04-26 10:10:00,266.86,266.87,266.44,266.67,4817.0,255.4064,255.4159,255.0044,255.2245,4817.0
2021-04-26 10:15:00,266.75,266.84,266.49,266.5,4340.0,255.3011,255.3872,255.0523,255.0618,4340.0
2021-04-26 10:20:00,266.52,266.98,266.44,266.79,5200.0,255.081,255.5212,255.0044,255.3394,5200.0
2021-04-26 10:25:00,266.83,266.89,266.53,266.53,3211.0,255.3777,255.4351,255.0905,255.0905,3211.0
2021-04-26 10:30:00,266.73,266.91,266.5,266.86,3903.0,255.282,255.4542,255.0618,255.4064,3903.0
2021-04-26 10:35:00,266.81,266.81,266.47,266.6,6140.0,255.3585,255.3585,255.0331,255.1575,6140.0
2021-04-26 10:40:00,266.63,266.66,266.39,266.47,3992.0,255.1862,255.215,254.9565,255.0331,3992.0
2021-04-26 10:45:00,266.47,266.76,266.42,266.72,4384.0,255.0331,255.3107,254.9853,255.2724,4384.0
2021-04-26 10:50:00,266.95,267.17,266.95,267.05,3811.0,255.4925,255.7031,255.4925,255.5882,3811.0
2021-04-26 10:55:00,267.05,267.31,266.97,267.07,3700.0,255.5882,255.8371,255.5117,255.6074,3700.0
2021-04-26 11:00:00,266.94,267.09,266.81,267.09,4179.0,255.4829,255.6265,255.3585,255.6265,4179.0
2021-04-26 11:05:00,266.89,266.89,266.74,266.74,1040.0,255.4351,255.4351,255.2915,255.2915,1040.0
2021-04-26 11:10:00,266.78,266.78,266.43,266.6,3234.0,255.3298,255.3298,254.9948,255.1575,3234.0
2021-04-26 11:15:00,266.6,266.81,266.59,266.74,2320.0,255.1575,255.3585,255.148,255.2915,2320.0
2021-04-26 11:20:00,266.66,266.67,266.44,266.5,7242.0,255.215,255.2245,255.0044,255.0618,7242.0
2021-04-26 11:25:00,266.5,266.78,266.49,266.78,1848.0,255.0618,255.3298,255.0523,255.3298,1848.0
2021-04-26 11:30:00,266.8,266.8,266.6,266.75,6113.0,255.3489,255.3489,255.1575,255.3011,6113.0
2021-04-26 11:35:00,266.71,266.78,266.5,266.5,4020.0,255.2628,255.3298,255.0618,255.0618,4020.0
2021-04-26 11:40:00,266.49,266.77,266.48,266.7,3326.0,255.0523,255.3202,255.0427,255.2532,3326.0
2021-04-26 11:45:00,266.6,266.7,266.52,266.63,802.0,255.1575,255.2532,255.081,255.1862,802.0
2021-04-26 11:50:00,266.64,266.67,266.48,266.62,4332.0,255.1958,255.2245,255.0427,255.1767,4332.0
2021-04-26 11:55:00,266.63,266.84,266.57,266.67,9153.0,255.1862,255.3872,255.1288,255.2245,9153.0
2021-04-26 12:00:00,266.73,266.96,266.64,266.91,2717.0,255.282,255.5021,255.1958,255.4542,2717.0
2021-04-26 12:05:00,266.94,266.96,266.73,266.93,7349.0,255.4829,255.5021,255.282,255.4734,7349.0
2021-04-26 12:10:00,266.9,266.99,266.82,266.9,4989.0,255.4447,255.5308,255.3681,255.4447,4989.0
2021-04-26 12:15:00,266.88,266.92,266.56,266.56,4147.0,255.4255,255.4638,255.1192,255.1192,4147.0
2021-04-26 12:20:00,266.62,266.71,266.51,266.51,2844.0,255.1767,255.2628,255.0714,255.0714,2844.0
2021-04-26 12:25:00,266.56,266.66,266.47,266.62,3750.0,255.1192,255.215,255.0331,255.1767,3750.0
2021-04-26 12:30:00,266.62,266.65,266.24,266.41,6102.0,255.1767,255.2054,254.813,254.9757,6102.0
2021-04-26 12:35:00,266.29,266.58,266.29,266.57,4000.0,254.8608,255.1384,254.8608,255.1288,4000.0
2021-04-26 12:40:00,266.58,266.67,266.46,266.54,4878.0,255.1384,255.2245,255.0235,255.1001,4878.0
2021-04-26 12:45:00,266.58,266.6,266.52,266.52,1800.0,255.1384,255.1575,255.081,255.081,1800.0
2021-04-26 12:50:00,266.56,266.63,266.46,266.54,4534.0,255.1192,255.1862,255.0235,255.1001,4534.0
2021-04-26 12:55:00,266.52,266.61,266.46,266.49,5093.0,255.081,255.1671,255.0235,255.0523,5093.0
2021-04-26 13:00:00,266.55,266.62,266.48,266.51,5166.0,255.1097,255.1767,255.0427,255.0714,5166.0
2021-04-26 13:05:00,266.59,266.64,266.44,266.48,3451.0,255.148,255.1958,255.0044,255.0427,3451.0
2021-04-26 13:10:00,266.49,266.71,266.39,266.68,8333.0,255.0523,255.2628,254.9565,255.2341,8333.0
2021-04-26 13:15:00,266.61,266.65,266.42,266.43,4476.0,255.1671,255.2054,254.9853,254.9948,4476.0
2021-04-26 13:20:00,266.5,266.55,266.42,266.5,2688.0,255.0618,255.1097,254.9853,255.0618,2688.0
2021-04-26 13:25:00,266.43,266.65,266.43,266.6,2681.0,254.9948,255.2054,254.9948,255.1575,2681.0
2021-04-26 13:30:00,266.61,266.77,266.46,266.73,2356.0,255.1671,255.3202,255.0235,255.282,2356.0
2021-04-26 13:35:00,266.69,266.73,266.62,266.62,2207.0,255.2437,255.282,255.1767,255.1767,2207.0
2021-04-26 13:40:00,266.55,266.55,266.37,266.55,4034.0,255.1097,255.1097,254.9374,255.1097,4034.0
2021-04-26 13:45:00,266.55,266.6,266.41,266.56,3865.0,255.1097,255.1575,254.9757,255.1192,3865.0
2021-04-26 13:50:00,266.61,266.8,266.61,266.79,4015.0,255.1671,255.3489,255.1671,255.3394,4015.0
2021-04-26 13:55:00,266.79,266.92,266.64,266.75,8548.0,255.3394,255.4638,255.1958,255.3011,8548.0
2021-04-26 14:00:00,266.81,266.86,266.63,266.65,2672.0,255.3585,255.4064,255.1862,255.2054,2672.0
2021-04-26 14:05:00,266.66,266.7,266.64,266.66,1616.0,255.215,255.2532,255.1958,255.215,1616.0
2021-04-26 14:10:00,266.66,266.66,266.44,266.58,3149.0,255.215,255.215,255.0044,255.1384,3149.0
2021-04-26 14:15:00,266.63,266.67,266.52,266.6,2272.0,255.1862,255.2245,255.081,255.1575,2272.0
2021-04-26 14:20:00,266.67,266.67,266.47,266.58,5311.0,255.2245,255.2245,255.0331,255.1384,5311.0
2021-04-26 14:25:00,266.53,266.69,266.5,266.69,2140.0,255.0905,255.2437,255.0618,255.2437,2140.0
2021-04-26 14:30:00,266.74,266.82,266.53,266.53,3466.0,255.2915,255.3681,255.0905,255.0905,3466.0
2021-04-26 14:35:00,266.51,266.71,266.5,266.53,3882.0,255.0714,255.2628,255.0618,255.0905,3882.0
2021-04-26 14:40:00,266.5,266.59,266.46,266.59,7373.0,255.0618,255.148,255.0235,255.148,7373.0
2021-04-26 14:45:00,266.57,266.59,266.47,266.56,6392.0,255.1288,255.148,255.0331,255.1192,6392.0
2021-04-26 14:50:00,266.57,266.91,266.55,266.89,5715.0,255.1288,255.4542,255.1097,255.4351,5715.0
2021-04-26 14:55:00,266.9,267.2,266.5,266.8,12947.0,255.4447,255.7318,255.0618,255.3489,12947.0
2021-04-26 15:00:00,266.77,266.77,266.37,266.57,4328.0,255.3202,255.3202,254.9374,255.1288,4328.0
2021-04-26 15:05:00,266.68,266.86,266.61,266.82,4046.0,255.2341,255.4064,255.1671,255.3681,4046.0
2021-04-26 15:10:00,266.84,266.84,266.62,266.62,4804.0,255.3872,255.3872,255.1767,255.1767,4804.0
2021-04-26 15:15:00,266.61,266.63,266.51,266.59,4011.0,255.1671,255.1862,255.0714,255.148,4011.0
2021-04-26 15:20:00,266.58,266.8,266.58,266.69,5868.0,255.1384,255.3489,255.1384,255.2437,5868.0
2021-04-26 15:25:00,266.69,266.7,265.79,265.8,6202.0,255.2437,255.2532,254.3823,254.3919,6202.0
2021-04-26 15:30:00,265.75,265.91,265.61,265.82,7816.0,254.344,254.4971,254.21,254.411,7816.0
2021-04-26 15:35:00,265.84,266.18,265.84,265.88,9218.0,254.4302,254.7556,254.4302,254.4684,9218.0
2021-04-26 15:40:00,265.89,266.0,265.73,265.82,9253.0,254.478,254.5833,254.3249,254.411,9253.0
2021-04-26 15:45:00,265.93,265.95,265.36,265.43,11401.0,254.5163,254.5354,253.9708,254.0377,11401.0
2021-04-26 15:50:00,265.43,265.89,265.42,265.83,21447.0,254.0377,254.478,254.0282,254.4206,21447.0
2021-04-26 15:55:00,265.83,265.83,265.08,265.28,97704.0,254.4206,254.4206,253.7028,253.8942,97704.0
2021-04-27 09:30:00,264.72,265.44,262.54,263.59,26112.0,253.3582,254.0473,251.2718,252.2767,26112.0
2021-04-27 09:35:00,263.59,264.44,263.21,264.2,10631.0,252.2767,253.0902,251.913,252.8605,10631.0
2021-04-27 09:40:00,264.16,264.84,264.02,264.62,3179.0,252.8223,253.4731,252.6883,253.2625,3179.0
2021-04-27 09:45:00,264.65,265.04,264.43,264.43,5142.0,253.2912,253.6645,253.0807,253.0807,5142.0
2021-04-27 09:50:00,264.64,264.95,264.54,264.81,9203.0,253.2817,253.5783,253.1859,253.4444,9203.0
2021-04-27 09:55:00,264.58,264.76,264.16,264.35,4304.0,253.2242,253.3965,252.8223,253.0041,4304.0
2021-04-27 10:00:00,264.42,265.38,264.41,265.04,3317.0,253.0711,253.9899,253.0615,253.6645,3317.0
2021-04-27 10:05:00,264.92,265.42,264.79,265.24,3792.0,253.5496,254.0282,253.4252,253.8559,3792.0
2021-04-27 10:10:00,265.24,265.34,264.93,264.97,4591.0,253.8559,253.9516,253.5592,253.5975,4591.0
2021-04-27 10:15:00,265.06,265.06,264.53,264.92,5336.0,253.6836,253.6836,253.1764,253.5496,5336.0
2021-04-27 10:20:00,264.92,264.95,264.44,264.64,2529.0,253.5496,253.5783,253.0902,253.2817,2529.0
2021-04-27 10:25:00,264.57,264.73,264.46,264.57,3208.0,253.2147,253.3678,253.1094,253.2147,3208.0
2021-04-27 10:30:00,264.78,264.87,264.54,264.67,3620.0,253.4156,253.5018,253.1859,253.3104,3620.0
2021-04-27 10:35:00,264.74,265.67,264.7,265.47,5003.0,253.3774,254.2674,253.3391,254.076,5003.0
2021-04-27 10:40:00,265.47,265.62,265.36,265.43,1619.0,254.076,254.2196,253.9708,254.0377,1619.0
2021-04-27 10:45:00,265.37,265.57,265.22,265.23,1912.0,253.9803,254.1717,253.8368,253.8463,1912.0
2021-04-27 10:50:00,265.32,265.46,265.2,265.23,2964.0,253.9325,254.0665,253.8176,253.8463,2964.0
2021-04-27 10:55:00,265.19,265.3,265.0,265.0,4182.0,253.808,253.9133,253.6262,253.6262,4182.0
2021-04-27 11:00:00,265.06,265.28,264.91,265.24,4283.0,253.6836,253.8942,253.5401,253.8559,4283.0
2021-04-27 11:05:00,265.2,265.3,265.06,265.06,1917.0,253.8176,253.9133,253.6836,253.6836,1917.0
2021-04-27 11:10:00,265.16,265.25,264.95,265.12,2378.0,253.7793,253.8655,253.5783,253.7411,2378.0
2021-04-27 11:15:00,265.25,265.43,265.17,265.38,1935.0,253.8655,254.0377,253.7889,253.9899,1935.0
2021-04-27 11:20:00,265.31,265.31,264.99,265.16,4182.0,253.9229,253.9229,253.6166,253.7793,4182.0
2021-04-27 11:25:00,265.05,265.14,264.78,264.98,3732.0,253.6741,253.7602,253.4156,253.6071,3732.0
2021-04-27 11:30:00,265.04,265.66,264.92,265.66,5470.0,253.6645,254.2579,253.5496,254.2579,5470.0
2021-04-27 11:35:00,265.56,265.69,265.43,265.58,2244.0,254.1622,254.2866,254.0377,254.1813,2244.0
2021-04-27 11:40:00,265.78,265.83,265.52,265.52,2927.0,254.3727,254.4206,254.1239,254.1239,2927.0
2021-04-27 11:45:00,265.53,265.61,265.46,265.53,3280.0,254.1335,254.21,254.0665,254.1335,3280.0
2021-04-27 11:50:00,265.57,265.87,265.57,265.87,700.0,254.1717,254.4589,254.1717,254.4589,700.0
2021-04-27 11:55:00,265.92,266.03,265.64,265.71,2223.0,254.5067,254.612,254.2387,254.3057,2223.0
2021-04-27 12:00:00,265.74,265.77,265.53,265.77,902.0,254.3344,254.3632,254.1335,254.3632,902.0
2021-04-27 12:05:00,265.68,265.91,265.66,265.91,1322.0,254.277,254.4971,254.2579,254.4971,1322.0
2021-04-27 12:10:00,265.89,265.91,265.6,265.74,2309.0,254.478,254.4971,254.2005,254.3344,2309.0
2021-04-27 12:15:00,265.79,266.09,265.74,265.98,4358.0,254.3823,254.6694,254.3344,254.5641,4358.0
2021-04-27 12:20:00,266.0,266.0,265.46,265.61,6348.0,254.5833,254.5833,254.0665,254.21,6348.0
2021-04-27 12:25:00,265.58,265.74,265.57,265.71,1800.0,254.1813,254.3344,254.1717,254.3057,1800.0
2021-04-27 12:30:00,265.67,265.85,265.58,265.84,1810.0,254.2674,254.4397,254.1813,254.4302,1810.0
2021-04-27 12:35:00,265.74,265.74,265.1,265.1,9457.0,254.3344,254.3344,253.7219,253.7219,9457.0
2021-04-27 12:40:00,265.12,265.34,265.1,265.19,2829.0,253.7411,253.9516,253.7219,253.808,2829.0
2021-04-27 12:45:00,265.16,265.47,265.11,265.47,3529.0,253.7793,254.076,253.7315,254.076,3529.0
2021-04-27 12:50:00,265.46,265.49,265.24,265.31,2501.0,254.0665,254.0952,253.8559,253.9229,2501.0
2021-04-27 12:55:00,265.35,265.35,265.21,265.28,2302.0,253.9612,253.9612,253.8272,253.8942,2302.0
2021-04-27 13:00:00,265.3,265.4,265.24,265.4,2491.0,253.9133,254.009,253.8559,254.009,2491.0
2021-04-27 13:05:00,265.44,265.54,265.36,265.53,4028.0,254.0473,254.143,253.9708,254.1335,4028.0
2021-04-27 13:10:00,265.63,265.76,265.5,265.59,4647.0,254.2292,254.3536,254.1047,254.1909,4647.0
2021-04-27 13:15:00,265.61,265.65,265.37,265.56,3034.0,254.21,254.2483,253.9803,254.1622,3034.0
2021-04-27 13:20:00,265.62,265.8,265.62,265.76,2809.0,254.2196,254.3919,254.2196,254.3536,2809.0
2021-04-27 13:25:00,265.81,265.81,265.49,265.64,5179.0,254.4014,254.4014,254.0952,254.2387,5179.0
2021-04-27 13:30:00,265.58,265.71,265.52,265.71,2602.0,254.1813,254.3057,254.1239,254.3057,2602.0
2021-04-27 13:35:00,265.79,266.11,265.68,266.11,6169.0,254.3823,254.6886,254.277,254.6886,6169.0
2021-04-27 13:40:00,266.03,266.05,265.79,265.97,8234.0,254.612,254.6311,254.3823,254.5546,8234.0
2021-04-27 13:45:00,265.87,265.87,265.62,265.66,1964.0,254.4589,254.4589,254.2196,254.2579,1964.0
2021-04-27 13:50:00,265.74,265.93,265.66,265.74,6038.0,254.3344,254.5163,254.2579,254.3344,6038.0
2021-04-27 13:55:00,265.7,265.93,265.63,265.67,4969.0,254.2962,254.5163,254.2292,254.2674,4969.0
2021-04-27 14:00:00,265.71,265.76,265.61,265.64,2883.0,254.3057,254.3536,254.21,254.2387,2883.0
2021-04-27 14:05:00,265.63,265.89,265.63,265.7,3028.0,254.2292,254.478,254.2292,254.2962,3028.0
2021-04-27 14:10:00,265.72,266.09,265.72,265.86,3024.0,254.3153,254.6694,254.3153,254.4493,3024.0
2021-04-27 14:15:00,265.88,266.17,265.88,266.17,2721.0,254.4684,254.746,254.4684,254.746,2721.0
2021-04-27 14:20:00,266.13,266.18,265.75,265.99,4700.0,254.7077,254.7556,254.344,254.5737,4700.0
2021-04-27 14:25:00,266.0,266.07,265.8,265.93,4366.0,254.5833,254.6503,254.3919,254.5163,4366.0
2021-04-27 14:30:00,265.98,266.09,265.86,265.97,6341.0,254.5641,254.6694,254.4493,254.5546,6341.0
2021-04-27 14:35:00,265.97,266.0,265.86,265.86,2408.0,254.5546,254.5833,254.4493,254.4493,2408.0
2021-04-27 14:40:00,265.82,265.91,265.71,265.91,2751.0,254.411,254.4971,254.3057,254.4971,2751.0
2021-04-27 14:45:00,265.9,266.07,265.84,266.03,4125.0,254.4876,254.6503,254.4302,254.612,4125.0
2021-04-27 14:50:00,266.08,266.19,265.73,265.81,5642.0,254.6598,254.7651,254.3249,254.4014,5642.0
2021-04-27 14:55:00,265.82,266.0,265.82,265.96,2407.0,254.411,254.5833,254.411,254.545,2407.0
2021-04-27 15:00:00,265.94,265.95,265.56,265.56,12081.0,254.5259,254.5354,254.1622,254.1622,12081.0
2021-04-27 15:05:00,265.56,265.87,265.56,265.69,4825.0,254.1622,254.4589,254.1622,254.2866,4825.0
2021-04-27 15:10:00,265.67,265.73,265.38,265.55,8810.0,254.2674,254.3249,253.9899,254.1526,8810.0
2021-04-27 15:15:00,265.55,266.07,265.3,266.07,11517.0,254.1526,254.6503,253.9133,254.6503,11517.0
2021-04-27 15:20:00,265.93,266.18,265.79,266.05,10085.0,254.5163,254.7556,254.3823,254.6311,10085.0
2021-04-27 15:25:00,266.03,266.13,265.87,265.97,7406.0,254.612,254.7077,254.4589,254.5546,7406.0
2021-04-27 15:30:00,266.06,266.24,265.82,266.2,5828.0,254.6407,254.813,254.411,254.7747,5828.0
2021-04-27 15:35:00,266.35,266.38,266.04,266.08,7255.0,254.9183,254.947,254.6216,254.6598,7255.0
2021-04-27 15:40:00,266.14,266.22,265.83,266.08,8183.0,254.7173,254.7938,254.4206,254.6598,8183.0
2021-04-27 15:45:00,266.03,266.06,265.66,265.78,9250.0,254.612,254.6407,254.2579,254.3727,9250.0
2021-04-27 15:50:00,265.75,265.84,265.46,265.62,18564.0,254.344,254.4302,254.0665,254.2196,18564.0
2021-04-27 15:55:00,265.65,265.84,264.97,264.97,55718.0,254.2483,254.4302,253.5975,253.5975,55718.0
2021-04-28 09:30:00,261.0,262.39,257.87,260.26,84914.0,249.7979,251.1282,246.8022,249.0896,84914.0
2021-04-28 09:35:00,260.15,262.28,260.13,260.74,40251.0,248.9844,251.0229,248.9652,249.549,40251.0
2021-04-28 09:40:00,261.0,261.29,259.73,259.99,60778.0,249.7979,250.0754,248.5824,248.8312,60778.0
2021-04-28 09:45:00,259.99,260.29,258.4,258.5,38744.0,248.8312,249.1184,247.3095,247.4052,38744.0
2021-04-28 09:50:00,258.52,259.37,258.1,258.54,28180.0,247.4243,248.2378,247.0224,247.4435,28180.0
2021-04-28 09:55:00,258.36,260.91,258.35,259.97,31253.0,247.2712,249.7117,247.2616,248.8121,31253.0
2021-04-28 10:00:00,260.18,260.76,259.49,259.79,28986.0,249.0131,249.5682,248.3527,248.6398,28986.0
2021-04-28 10:05:00,259.93,260.32,259.45,260.2,9159.0,248.7738,249.1471,248.3144,249.0322,9159.0
2021-04-28 10:10:00,260.05,260.16,259.62,259.96,14144.0,248.8887,248.9939,248.4771,248.8025,14144.0
2021-04-28 10:15:00,259.97,260.69,259.84,260.34,11597.0,248.8121,249.5012,248.6877,249.1662,11597.0
2021-04-28 10:20:00,260.23,260.84,260.0,260.09,16375.0,249.0609,249.6448,248.8408,248.9269,16375.0
2021-04-28 10:25:00,260.22,260.23,259.4,259.8,11373.0,249.0514,249.0609,248.2666,248.6494,11373.0
2021-04-28 10:30:00,259.68,260.47,259.67,260.42,8546.0,248.5345,249.2906,248.525,249.2428,8546.0
2021-04-28 10:35:00,260.34,260.81,260.27,260.73,10571.0,249.1662,249.616,249.0992,249.5395,10571.0
2021-04-28 10:40:00,260.59,261.16,260.34,261.02,14382.0,249.4055,249.951,249.1662,249.817,14382.0
2021-04-28 10:45:00,261.06,261.74,261.05,261.62,4040.0,249.8553,250.5061,249.8457,250.3913,4040.0
2021-04-28 10:50:00,261.71,261.74,261.21,261.43,7656.0,250.4774,250.5061,249.9989,250.2094,7656.0
2021-04-28 10:55:00,261.36,261.69,261.34,261.53,9543.0,250.1424,250.4583,250.1233,250.3051,9543.0
2021-04-28 11:00:00,261.53,261.59,261.34,261.53,7118.0,250.3051,250.3626,250.1233,250.3051,7118.0
2021-04-28 11:05:00,261.45,261.47,261.13,261.28,5276.0,250.2286,250.2477,249.9223,250.0659,5276.0
2021-04-28 11:10:00,261.22,261.31,260.76,261.09,10498.0,250.0084,250.0946,249.5682,249.884,10498.0
2021-04-28 11:15:00,261.06,261.12,260.9,260.92,4499.0,249.8553,249.9127,249.7022,249.7213,4499.0
2021-04-28 11:20:00,260.96,261.06,260.61,260.62,3762.0,249.7596,249.8553,249.4246,249.4342,3762.0
2021-04-28 11:25:00,260.63,260.82,260.54,260.68,7919.0,249.4438,249.6256,249.3576,249.4916,7919.0
2021-04-28 11:30:00,260.6,260.73,260.41,260.6,9780.0,249.4151,249.5395,249.2332,249.4151,9780.0
2021-04-28 11:35:00,260.65,260.86,260.59,260.76,5000.0,249.4629,249.6639,249.4055,249.5682,5000.0
2021-04-28 11:40:00,260.77,260.77,260.38,260.41,13236.0,249.5778,249.5778,249.2045,249.2332,13236.0
2021-04-28 11:45:00,260.37,260.47,259.5,259.72,14746.0,249.1949,249.2906,248.3623,248.5728,14746.0
2021-04-28 11:50:00,259.79,259.85,259.49,259.83,11968.0,248.6398,248.6972,248.3527,248.6781,11968.0
2021-04-28 11:55:00,259.74,260.0,259.73,259.8,8062.0,248.592,248.8408,248.5824,248.6494,8062.0
2021-04-28 12:00:00,259.75,260.17,259.7,260.08,6962.0,248.6015,249.0035,248.5537,248.9174,6962.0
2021-04-28 12:05:00,260.05,260.39,259.99,260.39,6954.0,248.8887,249.2141,248.8312,249.2141,6954.0
2021-04-28 12:10:00,260.37,260.7,260.19,260.4,17624.0,249.1949,249.5108,249.0226,249.2236,17624.0
2021-04-28 12:15:00,260.34,260.41,260.2,260.36,2411.0,249.1662,249.2332,249.0322,249.1854,2411.0
2021-04-28 12:20:00,260.31,260.35,260.03,260.29,6389.0,249.1375,249.1758,248.8695,249.1184,6389.0
2021-04-28 12:25:00,260.31,260.58,260.19,260.36,4914.0,249.1375,249.3959,249.0226,249.1854,4914.0
2021-04-28 12:30:00,260.35,260.57,260.29,260.5,5037.0,249.1758,249.3863,249.1184,249.3193,5037.0
2021-04-28 12:35:00,260.5,260.65,260.49,260.56,3655.0,249.3193,249.4629,249.3098,249.3768,3655.0
2021-04-28 12:40:00,260.59,260.95,260.53,260.9,4697.0,249.4055,249.75,249.3481,249.7022,4697.0
2021-04-28 12:45:00,260.91,261.02,260.72,260.78,5065.0,249.7117,249.817,249.5299,249.5873,5065.0
2021-04-28 12:50:00,260.78,260.91,260.73,260.91,3300.0,249.5873,249.7117,249.5395,249.7117,3300.0
2021-04-28 12:55:00,260.92,260.95,260.6,260.75,4881.0,249.7213,249.75,249.4151,249.5586,4881.0
2021-04-28 13:00:00,260.68,260.77,260.63,260.68,4202.0,249.4916,249.5778,249.4438,249.4916,4202.0
2021-04-28 13:05:00,260.7,260.71,260.54,260.54,5392.0,249.5108,249.5203,249.3576,249.3576,5392.0
2021-04-28 13:10:00,260.58,260.79,260.39,260.5,21167.0,249.3959,249.5969,249.2141,249.3193,21167.0
2021-04-28 13:15:00,260.53,260.61,260.08,260.08,6939.0,249.3481,249.4246,248.9174,248.9174,6939.0
2021-04-28 13:20:00,260.04,260.14,259.82,260.05,11321.0,248.8791,248.9748,248.6685,248.8887,11321.0
2021-04-28 13:25:00,260.11,260.26,259.98,260.12,10993.0,248.9461,249.0896,248.8217,248.9557,10993.0
2021-04-28 13:30:00,260.07,260.31,260.07,260.13,3236.0,248.9078,249.1375,248.9078,248.9652,3236.0
2021-04-28 13:35:00,260.06,260.11,259.58,259.87,25129.0,248.8982,248.9461,248.4388,248.7164,25129.0
2021-04-28 13:40:00,259.79,259.94,259.7,259.7,4954.0,248.6398,248.7834,248.5537,248.5537,4954.0
2021-04-28 13:45:00,259.78,259.78,259.55,259.77,4988.0,248.6302,248.6302,248.4101,248.6207,4988.0
2021-04-28 13:50:00,259.66,259.78,259.55,259.59,4682.0,248.5154,248.6302,248.4101,248.4484,4682.0
2021-04-28 13:55:00,259.59,259.59,259.25,259.32,5577.0,248.4484,248.4484,248.123,248.19,5577.0
2021-04-28 14:00:00,259.32,259.86,259.09,259.37,10728.0,248.19,248.7068,247.9699,248.2378,10728.0
2021-04-28 14:05:00,259.43,259.43,259.12,259.29,9401.0,248.2953,248.2953,247.9986,248.1613,9401.0
2021-04-28 14:10:00,259.3,259.34,258.88,259.03,11007.0,248.1708,248.2091,247.7689,247.9124,11007.0
2021-04-28 14:15:00,259.18,260.27,259.18,260.03,11468.0,248.056,249.0992,248.056,248.8695,11468.0
2021-04-28 14:20:00,260.08,260.3,259.99,260.1,13705.0,248.9174,249.1279,248.8312,248.9365,13705.0
2021-04-28 14:25:00,260.09,260.11,259.66,259.66,19134.0,248.9269,248.9461,248.5154,248.5154,19134.0
2021-04-28 14:30:00,259.55,260.16,259.54,260.16,4736.0,248.4101,248.9939,248.4005,248.9939,4736.0
2021-04-28 14:35:00,260.17,260.38,260.05,260.11,12140.0,249.0035,249.2045,248.8887,248.9461,12140.0
2021-04-28 14:40:00,260.05,260.63,260.03,260.45,5325.0,248.8887,249.4438,248.8695,249.2715,5325.0
2021-04-28 14:45:00,260.53,260.59,259.69,259.8,8304.0,249.3481,249.4055,248.5441,248.6494,8304.0
2021-04-28 14:50:00,259.81,260.25,259.44,259.98,33790.0,248.659,249.0801,248.3048,248.8217,33790.0
2021-04-28 14:55:00,259.95,260.04,259.65,259.79,5927.0,248.7929,248.8791,248.5058,248.6398,5927.0
2021-04-28 15:00:00,259.85,260.06,259.71,259.74,8181.0,248.6972,248.8982,248.5632,248.592,8181.0
2021-04-28 15:05:00,259.67,259.81,259.59,259.73,5761.0,248.525,248.659,248.4484,248.5824,5761.0
2021-04-28 15:10:00,259.68,259.74,259.25,259.46,6991.0,248.5345,248.592,248.123,248.324,6991.0
2021-04-28 15:15:00,259.58,259.63,259.4,259.53,4761.0,248.4388,248.4867,248.2666,248.391,4761.0
2021-04-28 15:20:00,259.46,259.46,259.15,259.22,6572.0,248.324,248.324,248.0273,248.0943,6572.0
2021-04-28 15:25:00,259.16,259.49,259.16,259.49,7239.0,248.0369,248.3527,248.0369,248.3527,7239.0
2021-04-28 15:30:00,259.48,259.62,259.37,259.4,6379.0,248.3431,248.4771,248.2378,248.2666,6379.0
2021-04-28 15:35:00,259.43,259.88,259.42,259.64,9246.0,248.2953,248.726,248.2857,248.4963,9246.0
2021-04-28 15:40:00,259.57,259.95,259.53,259.75,16537.0,248.4293,248.7929,248.391,248.6015,16537.0
2021-04-28 15:45:00,259.75,259.91,259.64,259.64,16585.0,248.6015,248.7547,248.4963,248.4963,16585.0
2021-04-28 15:50:00,259.59,259.87,259.22,259.87,19040.0,248.4484,248.7164,248.0943,248.7164,19040.0
2021-04-28 15:55:00,259.8,259.88,259.52,259.69,49891.0,248.6494,248.726,248.3814,248.5441,49891.0
2021-04-29 09:30:00,260.25,260.49,259.81,260.48,24802.0,249.0801,249.3098,248.659,249.3002,24802.0
2021-04-29 09:35:00,259.99,260.9,259.82,260.59,6295.0,248.8312,249.7022,248.6685,249.4055,6295.0
2021-04-29 09:40:00,260.73,260.98,260.15,260.98,5267.0,249.5395,249.7787,248.9844,249.7787,5267.0
2021-04-29 09:45:00,260.76,261.32,260.64,260.9,4088.0,249.5682,250.1041,249.4533,249.7022,4088.0
2021-04-29 09:50:00,260.93,261.12,260.61,260.81,4790.0,249.7309,249.9127,249.4246,249.616,4790.0
2021-04-29 09:55:00,260.98,261.57,260.84,261.23,2900.0,249.7787,250.3434,249.6448,250.018,2900.0
2021-04-29 10:00:00,261.03,261.26,260.5,261.12,4723.0,249.8266,250.0467,249.3193,249.9127,4723.0
2021-04-29 10:05:00,261.3,261.75,261.27,261.51,2626.0,250.085,250.5157,250.0563,250.286,2626.0
2021-04-29 10:10:00,261.52,261.52,261.19,261.38,2607.0,250.2956,250.2956,249.9797,250.1616,2607.0
2021-04-29 10:15:00,261.38,261.38,261.06,261.11,2755.0,250.1616,250.1616,249.8553,249.9032,2755.0
2021-04-29 10:20:00,261.15,261.15,260.77,260.95,3023.0,249.9414,249.9414,249.5778,249.75,3023.0
2021-04-29 10:25:00,261.0,261.08,260.91,261.05,5125.0,249.7979,249.8744,249.7117,249.8457,5125.0
2021-04-29 10:30:00,261.14,262.12,261.06,261.92,5696.0,249.9319,250.8698,249.8553,250.6784,5696.0
2021-04-29 10:35:00,262.04,262.57,262.0,262.24,6444.0,250.7932,251.3005,250.755,250.9847,6444.0
2021-04-29 10:40:00,262.34,262.42,262.02,262.38,11547.0,251.0804,251.1569,250.7741,251.1187,11547.0
2021-04-29 10:45:00,262.28,262.39,261.86,262.0,16484.0,251.0229,251.1282,250.621,250.755,16484.0
2021-04-29 10:50:00,262.03,262.25,261.83,262.23,25476.0,250.7837,250.9942,250.5923,250.9751,25476.0
2021-04-29 10:55:00,262.17,262.31,262.11,262.25,2682.0,250.9177,251.0517,250.8602,250.9942,2682.0
2021-04-29 11:00:00,262.49,262.7,262.29,262.58,3535.0,251.2239,251.4249,251.0325,251.3101,3535.0
2021-04-29 11:05:00,262.57,262.7,262.23,262.4,6747.0,251.3005,251.4249,250.9751,251.1378,6747.0
2021-04-29 11:10:00,262.48,262.78,262.48,262.78,3645.0,251.2144,251.5015,251.2144,251.5015,3645.0
2021-04-29 11:15:00,262.78,262.96,262.69,262.75,4546.0,251.5015,251.6738,251.4153,251.4728,4546.0
2021-04-29 11:20:00,262.75,262.97,262.74,262.93,5758.0,251.4728,251.6833,251.4632,251.645,5758.0
2021-04-29 11:25:00,262.88,263.0,262.45,262.5,9342.0,251.5972,251.712,251.1856,251.2335,9342.0
2021-04-29 11:30:00,262.48,262.61,262.31,262.46,7948.0,251.2144,251.3388,251.0517,251.1952,7948.0
2021-04-29 11:35:00,262.37,262.8,262.37,262.76,5488.0,251.1091,251.5206,251.1091,251.4823,5488.0
2021-04-29 11:40:00,262.74,262.74,262.62,262.67,700.0,251.4632,251.4632,251.3484,251.3962,700.0
2021-04-29 11:45:00,262.69,262.74,262.59,262.74,3440.0,251.4153,251.4632,251.3196,251.4632,3440.0
2021-04-29 11:50:00,262.7,262.7,262.28,262.31,4016.0,251.4249,251.4249,251.0229,251.0517,4016.0
2021-04-29 11:55:00,262.34,262.47,262.17,262.29,3404.0,251.0804,251.2048,250.9177,251.0325,3404.0
2021-04-29 12:00:00,262.2,262.47,262.17,262.24,5101.0,250.9464,251.2048,250.9177,250.9847,5101.0
2021-04-29 12:05:00,262.24,262.33,261.97,262.2,4201.0,250.9847,251.0708,250.7263,250.9464,4201.0
2021-04-29 12:10:00,262.16,262.65,262.05,262.57,7007.0,250.9081,251.3771,250.8028,251.3005,7007.0
2021-04-29 12:15:00,262.57,262.72,262.42,262.72,3989.0,251.3005,251.4441,251.1569,251.4441,3989.0
2021-04-29 12:20:00,262.76,262.76,262.47,262.54,3026.0,251.4823,251.4823,251.2048,251.2718,3026.0
2021-04-29 12:25:00,262.5,262.51,262.16,262.51,4460.0,251.2335,251.2431,250.9081,251.2431,4460.0
2021-04-29 12:30:00,262.53,262.84,262.43,262.62,9549.0,251.2622,251.5589,251.1665,251.3484,9549.0
2021-04-29 12:35:00,262.69,262.85,262.43,262.43,3391.0,251.4153,251.5685,251.1665,251.1665,3391.0
2021-04-29 12:40:00,262.44,262.49,262.07,262.26,5293.0,251.1761,251.2239,250.822,251.0038,5293.0
2021-04-29 12:45:00,262.37,262.62,262.32,262.61,7505.0,251.1091,251.3484,251.0612,251.3388,7505.0
2021-04-29 12:50:00,262.73,262.92,262.59,262.92,3305.0,251.4536,251.6355,251.3196,251.6355,3305.0
2021-04-29 12:55:00,262.84,262.86,262.68,262.78,6238.0,251.5589,251.5781,251.4058,251.5015,6238.0
2021-04-29 13:00:00,262.72,262.8,262.25,262.26,10846.0,251.4441,251.5206,250.9942,251.0038,10846.0
2021-04-29 13:05:00,262.29,262.77,262.23,262.7,12622.0,251.0325,251.4919,250.9751,251.4249,12622.0
2021-04-29 13:10:00,262.69,262.8,262.51,262.61,10124.0,251.4153,251.5206,251.2431,251.3388,10124.0
2021-04-29 13:15:00,262.53,262.66,262.41,262.56,6507.0,251.2622,251.3866,251.1474,251.2909,6507.0
2021-04-29 13:20:00,262.54,262.63,262.45,262.63,4002.0,251.2718,251.3579,251.1856,251.3579,4002.0
2021-04-29 13:25:00,262.59,262.63,262.41,262.41,2466.0,251.3196,251.3579,251.1474,251.1474,2466.0
2021-04-29 13:30:00,262.39,262.47,262.16,262.44,3739.0,251.1282,251.2048,250.9081,251.1761,3739.0
2021-04-29 13:35:00,262.31,262.43,262.21,262.28,3728.0,251.0517,251.1665,250.9559,251.0229,3728.0
2021-04-29 13:40:00,262.18,262.71,262.18,262.53,5458.0,250.9272,251.4345,250.9272,251.2622,5458.0
2021-04-29 13:45:00,262.41,262.46,262.0,262.0,4919.0,251.1474,251.1952,250.755,250.755,4919.0
2021-04-29 13:50:00,262.0,262.28,261.96,262.24,3509.0,250.755,251.0229,250.7167,250.9847,3509.0
2021-04-29 13:55:00,262.27,262.27,261.95,262.09,2712.0,251.0134,251.0134,250.7071,250.8411,2712.0
2021-04-29 14:00:00,262.09,262.33,262.02,262.28,8439.0,250.8411,251.0708,250.7741,251.0229,8439.0
2021-04-29 14:05:00,262.22,262.57,262.22,262.44,3320.0,250.9655,251.3005,250.9655,251.1761,3320.0
2021-04-29 14:10:00,262.47,262.7,262.43,262.65,14698.0,251.2048,251.4249,251.1665,251.3771,14698.0
2021-04-29 14:15:00,262.65,262.99,262.58,262.99,3278.0,251.3771,251.7025,251.3101,251.7025,3278.0
2021-04-29 14:20:00,262.98,263.07,262.92,262.92,4311.0,251.6929,251.779,251.6355,251.6355,4311.0
2021-04-29 14:25:00,262.83,263.0,262.82,262.89,4110.0,251.5493,251.712,251.5398,251.6068,4110.0
2021-04-29 14:30:00,262.84,263.32,262.84,263.21,2360.0,251.5589,252.0183,251.5589,251.913,2360.0
2021-04-29 14:35:00,263.33,263.56,263.33,263.53,3068.0,252.0279,252.248,252.0279,252.2193,3068.0
2021-04-29 14:40:00,263.44,263.57,263.31,263.56,2792.0,252.1332,252.2576,252.0087,252.248,2792.0
2021-04-29 14:45:00,263.62,263.96,263.44,263.65,5314.0,252.3054,252.6308,252.1332,252.3341,5314.0
2021-04-29 14:50:00,263.73,263.73,263.56,263.6,5005.0,252.4107,252.4107,252.248,252.2863,5005.0
2021-04-29 14:55:00,263.55,263.55,263.33,263.38,3136.0,252.2384,252.2384,252.0279,252.0757,3136.0
2021-04-29 15:00:00,263.43,263.7,263.34,263.37,5507.0,252.1236,252.382,252.0375,252.0662,5507.0
2021-04-29 15:05:00,263.41,263.6,263.39,263.49,4521.0,252.1044,252.2863,252.0853,252.181,4521.0
2021-04-29 15:10:00,263.55,263.62,263.4,263.5,5696.0,252.2384,252.3054,252.0949,252.1906,5696.0
2021-04-29 15:15:00,263.44,263.57,263.19,263.19,4037.0,252.1332,252.2576,251.8939,251.8939,4037.0
2021-04-29 15:20:00,263.26,263.39,263.08,263.11,7701.0,251.9609,252.0853,251.7886,251.8173,7701.0
2021-04-29 15:25:00,263.05,263.17,262.88,262.99,4932.0,251.7599,251.8747,251.5972,251.7025,4932.0
2021-04-29 15:30:00,262.98,263.32,262.93,263.32,4681.0,251.6929,252.0183,251.645,252.0183,4681.0
2021-04-29 15:35:00,263.26,263.61,263.23,263.36,7823.0,251.9609,252.2959,251.9322,252.0566,7823.0
2021-04-29 15:40:00,263.31,263.47,263.28,263.47,7257.0,252.0087,252.1619,251.98,252.1619,7257.0
2021-04-29 15:45:00,263.44,263.86,263.4,263.65,12687.0,252.1332,252.5351,252.0949,252.3341,12687.0
2021-04-29 15:50:00,263.5,263.81,263.27,263.42,17896.0,252.1906,252.4873,251.9705,252.114,17896.0
2021-04-29 15:55:00,263.45,263.66,263.29,263.52,48367.0,252.1427,252.3437,251.9896,252.2097,48367.0
2021-04-30 09:30:00,263.0,263.72,262.72,263.23,28193.0,251.712,252.4011,251.4441,251.9322,28193.0
2021-04-30 09:35:00,263.33,263.44,262.87,262.9,4581.0,252.0279,252.1332,251.5876,251.6163,4581.0
2021-04-30 09:40:00,263.15,263.42,262.66,262.76,6083.0,251.8556,252.114,251.3866,251.4823,6083.0
2021-04-30 09:45:00,262.78,262.83,262.08,262.09,6236.0,251.5015,251.5493,250.8315,250.8411,6236.0
2021-04-30 09:50:00,262.21,262.8,262.19,262.7,5636.0,250.9559,251.5206,250.9368,251.4249,5636.0
2021-04-30 09:55:00,262.73,263.05,262.72,262.89,4165.0,251.4536,251.7599,251.4441,251.6068,4165.0
2021-04-30 10:00:00,262.88,263.05,262.38,262.47,10352.0,251.5972,251.7599,251.1187,251.2048,10352.0
2021-04-30 10:05:00,262.48,262.49,261.97,261.97,12601.0,251.2144,251.2239,250.7263,250.7263,12601.0
2021-04-30 10:10:00,262.0,262.06,261.48,261.48,29987.0,250.755,250.8124,250.2573,250.2573,29987.0
2021-04-30 10:15:00,261.49,261.85,261.49,261.82,1817.0,250.2669,250.6114,250.2669,250.5827,1817.0
2021-04-30 10:20:00,261.89,261.95,261.37,261.55,4229.0,250.6497,250.7071,250.152,250.3243,4229.0
2021-04-30 10:25:00,261.44,261.9,261.44,261.81,3777.0,250.219,250.6593,250.219,250.5731,3777.0
2021-04-30 10:30:00,261.86,261.86,261.59,261.6,5046.0,250.621,250.621,250.3626,250.3721,5046.0
2021-04-30 10:35:00,261.45,261.47,260.67,260.74,12066.0,250.2286,250.2477,249.482,249.549,12066.0
2021-04-30 10:40:00,260.66,261.0,260.54,260.97,4772.0,249.4725,249.7979,249.3576,249.7692,4772.0
2021-04-30 10:45:00,260.84,261.02,260.74,260.93,4252.0,249.6448,249.817,249.549,249.7309,4252.0
2021-04-30 10:50:00,260.81,260.81,260.49,260.49,3044.0,249.616,249.616,249.3098,249.3098,3044.0
2021-04-30 10:55:00,260.51,260.99,260.46,260.89,3955.0,249.3289,249.7883,249.2811,249.6926,3955.0
2021-04-30 11:00:00,260.83,261.1,260.72,261.08,4865.0,249.6352,249.8936,249.5299,249.8744,4865.0
2021-04-30 11:05:00,261.06,261.09,260.57,260.58,3442.0,249.8553,249.884,249.3863,249.3959,3442.0
2021-04-30 11:10:00,260.57,260.63,260.34,260.35,8726.0,249.3863,249.4438,249.1662,249.1758,8726.0
2021-04-30 11:15:00,260.34,260.36,259.99,260.0,9210.0,249.1662,249.1854,248.8312,248.8408,9210.0
2021-04-30 11:20:00,260.02,260.4,260.01,260.05,6335.0,248.8599,249.2236,248.8504,248.8887,6335.0
2021-04-30 11:25:00,260.03,260.24,259.98,260.08,6729.0,248.8695,249.0705,248.8217,248.9174,6729.0
2021-04-30 11:30:00,260.08,260.8,260.06,260.56,6169.0,248.9174,249.6065,248.8982,249.3768,6169.0
2021-04-30 11:35:00,260.51,260.67,260.36,260.56,4230.0,249.3289,249.482,249.1854,249.3768,4230.0
2021-04-30 11:40:00,260.62,260.64,260.34,260.34,5616.0,249.4342,249.4533,249.1662,249.1662,5616.0
2021-04-30 11:45:00,260.34,260.42,260.14,260.28,5785.0,249.1662,249.2428,248.9748,249.1088,5785.0
2021-04-30 11:50:00,260.34,260.34,259.98,260.19,10832.0,249.1662,249.1662,248.8217,249.0226,10832.0
2021-04-30 11:55:00,260.26,260.72,260.18,260.5,8159.0,249.0896,249.5299,249.0131,249.3193,8159.0
2021-04-30 12:00:00,260.62,260.91,260.54,260.91,1012.0,249.4342,249.7117,249.3576,249.7117,1012.0
2021-04-30 12:05:00,260.94,261.2,260.88,261.2,1916.0,249.7405,249.9893,249.683,249.9893,1916.0
2021-04-30 12:10:00,261.2,261.31,261.12,261.24,5206.0,249.9893,250.0946,249.9127,250.0276,5206.0
2021-04-30 12:15:00,261.27,261.48,261.27,261.44,2230.0,250.0563,250.2573,250.0563,250.219,2230.0
2021-04-30 12:20:00,261.47,261.65,261.37,261.37,6808.0,250.2477,250.42,250.152,250.152,6808.0
2021-04-30 12:25:00,261.37,261.5,261.16,261.23,4336.0,250.152,250.2764,249.951,250.018,4336.0
2021-04-30 12:30:00,261.3,261.33,260.97,261.0,7374.0,250.085,250.1137,249.7692,249.7979,7374.0
2021-04-30 12:35:00,261.03,261.03,260.86,260.96,1902.0,249.8266,249.8266,249.6639,249.7596,1902.0
2021-04-30 12:40:00,260.89,261.1,260.85,260.92,6433.0,249.6926,249.8936,249.6543,249.7213,6433.0
2021-04-30 12:45:00,260.9,260.97,260.68,260.68,2349.0,249.7022,249.7692,249.4916,249.4916,2349.0
2021-04-30 12:50:00,260.72,260.82,260.58,260.74,4473.0,249.5299,249.6256,249.3959,249.549,4473.0
2021-04-30 12:55:00,260.66,260.76,260.59,260.73,2213.0,249.4725,249.5682,249.4055,249.5395,2213.0
2021-04-30 13:00:00,260.75,260.75,260.57,260.66,1597.0,249.5586,249.5586,249.3863,249.4725,1597.0
2021-04-30 13:05:00,260.74,260.92,260.72,260.92,1661.0,249.549,249.7213,249.5299,249.7213,1661.0
2021-04-30 13:10:00,260.87,260.87,260.73,260.73,618.0,249.6735,249.6735,249.5395,249.5395,618.0
2021-04-30 13:15:00,260.69,260.76,260.53,260.53,2464.0,249.5012,249.5682,249.3481,249.3481,2464.0
2021-04-30 13:20:00,260.62,260.7,260.56,260.68,1894.0,249.4342,249.5108,249.3768,249.4916,1894.0
2021-04-30 13:25:00,260.75,260.96,260.68,260.96,1508.0,249.5586,249.7596,249.4916,249.7596,1508.0
2021-04-30 13:30:00,260.94,261.29,260.91,261.13,7200.0,249.7405,250.0754,249.7117,249.9223,7200.0
2021-04-30 13:35:00,261.17,261.17,260.97,260.99,2080.0,249.9606,249.9606,249.7692,249.7883,2080.0
2021-04-30 13:40:00,261.04,261.16,260.9,261.16,2121.0,249.8362,249.951,249.7022,249.951,2121.0
2021-04-30 13:45:00,261.09,261.11,260.93,261.09,2834.0,249.884,249.9032,249.7309,249.884,2834.0
2021-04-30 13:50:00,261.11,261.12,260.89,260.95,1536.0,249.9032,249.9127,249.6926,249.75,1536.0
2021-04-30 13:55:00,260.88,261.04,260.76,260.86,1844.0,249.683,249.8362,249.5682,249.6639,1844.0
2021-04-30 14:00:00,260.91,261.08,260.57,260.57,2389.0,249.7117,249.8744,249.3863,249.3863,2389.0
2021-04-30 14:05:00,260.66,260.76,260.52,260.7,6644.0,249.4725,249.5682,249.3385,249.5108,6644.0
2021-04-30 14:10:00,260.81,261.2,260.81,261.09,2716.0,249.616,249.9893,249.616,249.884,2716.0
2021-04-30 14:15:00,261.04,261.51,261.04,261.23,4628.0,249.8362,250.286,249.8362,250.018,4628.0
2021-04-30 14:20:00,261.3,261.33,261.07,261.2,4337.0,250.085,250.1137,249.8649,249.9893,4337.0
2021-04-30 14:25:00,261.26,261.3,261.12,261.14,5257.0,250.0467,250.085,249.9127,249.9319,5257.0
2021-04-30 14:30:00,261.07,261.21,261.04,261.12,3039.0,249.8649,249.9989,249.8362,249.9127,3039.0
2021-04-30 14:35:00,261.17,261.36,261.15,261.29,2704.0,249.9606,250.1424,249.9414,250.0754,2704.0
2021-04-30 14:40:00,261.17,261.37,261.16,261.32,12024.0,249.9606,250.152,249.951,250.1041,12024.0
2021-04-30 14:45:00,261.28,261.29,261.06,261.12,5688.0,250.0659,250.0754,249.8553,249.9127,5688.0
2021-04-30 14:50:00,261.13,261.28,260.98,261.23,5294.0,249.9223,250.0659,249.7787,250.018,5294.0
2021-04-30 14:55:00,261.27,261.35,261.06,261.08,3780.0,250.0563,250.1329,249.8553,249.8744,3780.0
2021-04-30 15:00:00,261.14,261.26,261.02,261.23,8327.0,249.9319,250.0467,249.817,250.018,8327.0
2021-04-30 15:05:00,261.22,261.26,260.9,261.01,3787.0,250.0084,250.0467,249.7022,249.8075,3787.0
2021-04-30 15:10:00,260.97,261.2,260.91,261.13,4176.0,249.7692,249.9893,249.7117,249.9223,4176.0
2021-04-30 15:15:00,261.13,261.2,261.07,261.08,2759.0,249.9223,249.9893,249.8649,249.8744,2759.0
2021-04-30 15:20:00,261.12,261.83,261.08,261.83,7688.0,249.9127,250.5923,249.8744,250.5923,7688.0
2021-04-30 15:25:00,261.88,262.14,261.83,262.14,11252.0,250.6401,250.889,250.5923,250.889,11252.0
2021-04-30 15:30:00,262.16,262.19,261.73,261.87,6223.0,250.9081,250.9368,250.4966,250.6305,6223.0
2021-04-30 15:35:00,261.87,262.11,261.87,262.09,5390.0,250.6305,250.8602,250.6305,250.8411,5390.0
2021-04-30 15:40:00,262.03,262.03,261.73,261.79,8915.0,250.7837,250.7837,250.4966,250.554,8915.0
2021-04-30 15:45:00,261.74,262.16,261.41,262.1,17110.0,250.5061,250.9081,250.1903,250.8507,17110.0
2021-04-30 15:50:00,262.02,262.54,261.77,262.49,37635.0,250.7741,251.2718,250.5348,251.2239,37635.0
2021-04-30 15:55:00,262.51,262.73,262.13,262.65,105243.0,251.2431,251.4536,250.8794,251.3771,105243.0
2021-05-03 09:30:00,263.53,263.94,263.05,263.32,15391.0,252.2193,252.6117,251.7599,252.0183,15391.0
2021-05-03 09:35:00,263.37,263.38,262.72,262.76,13465.0,252.0662,252.0757,251.4441,251.4823,13465.0
2021-05-03 09:40:00,262.86,263.3,262.72,263.13,10854.0,251.5781,251.9992,251.4441,251.8365,10854.0
2021-05-03 09:45:00,263.12,263.5,263.04,263.5,5421.0,251.8269,252.1906,251.7503,252.1906,5421.0
2021-05-03 09:50:00,263.36,263.43,262.79,263.04,19306.0,252.0566,252.1236,251.5111,251.7503,19306.0
2021-05-03 09:55:00,262.99,263.11,262.71,262.81,2494.0,251.7025,251.8173,251.4345,251.5302,2494.0
2021-05-03 10:00:00,262.75,263.03,262.33,262.47,9040.0,251.4728,251.7408,251.0708,251.2048,9040.0
2021-05-03 10:05:00,262.49,262.68,262.29,262.6,7202.0,251.2239,251.4058,251.0325,251.3292,7202.0
2021-05-03 10:10:00,262.57,262.73,262.43,262.73,4109.0,251.3005,251.4536,251.1665,251.4536,4109.0
2021-05-03 10:15:00,262.68,263.11,262.67,262.88,4224.0,251.4058,251.8173,251.3962,251.5972,4224.0
2021-05-03 10:20:00,262.88,262.94,262.75,262.88,5289.0,251.5972,251.6546,251.4728,251.5972,5289.0
2021-05-03 10:25:00,262.8,262.99,262.65,262.75,7426.0,251.5206,251.7025,251.3771,251.4728,7426.0
2021-05-03 10:30:00,262.84,262.98,262.74,262.82,5191.0,251.5589,251.6929,251.4632,251.5398,5191.0
2021-05-03 10:35:00,262.9,263.02,262.78,262.78,3871.0,251.6163,251.7312,251.5015,251.5015,3871.0
2021-05-03 10:40:00,262.79,263.18,262.79,263.09,5191.0,251.5111,251.8843,251.5111,251.7982,5191.0
2021-05-03 10:45:00,263.08,263.6,263.01,263.6,4104.0,251.7886,252.2863,251.7216,252.2863,4104.0
2021-05-03 10:50:00,263.55,263.61,263.37,263.51,5017.0,252.2384,252.2959,252.0662,252.2002,5017.0
2021-05-03 10:55:00,263.47,263.55,263.37,263.45,4966.0,252.1619,252.2384,252.0662,252.1427,4966.0
2021-05-03 11:00:00,263.46,264.0,263.45,263.73,37089.0,252.1523,252.6691,252.1427,252.4107,37089.0
2021-05-03 11:05:00,263.71,264.11,263.64,263.79,11167.0,252.3916,252.7744,252.3246,252.4681,11167.0
2021-05-03 11:10:00,263.91,264.14,263.83,264.04,8574.0,252.583,252.8031,252.5064,252.7074,8574.0
2021-05-03 11:15:00,263.97,264.36,263.96,264.19,2101.0,252.6404,253.0137,252.6308,252.851,2101.0
2021-05-03 11:20:00,264.06,264.13,263.87,263.92,3536.0,252.7265,252.7935,252.5447,252.5926,3536.0
2021-05-03 11:25:00,263.96,264.18,263.9,264.13,5256.0,252.6308,252.8414,252.5734,252.7935,5256.0
2021-05-03 11:30:00,264.19,264.19,263.9,264.19,918.0,252.851,252.851,252.5734,252.851,918.0
2021-05-03 11:35:00,264.15,264.23,263.92,263.97,2734.0,252.8127,252.8893,252.5926,252.6404,2734.0
2021-05-03 11:40:00,263.91,263.92,263.79,263.92,900.0,252.583,252.5926,252.4681,252.5926,900.0
2021-05-03 11:45:00,263.93,263.94,263.7,263.77,3775.0,252.6021,252.6117,252.382,252.449,3775.0
2021-05-03 11:50:00,263.75,263.93,263.73,263.81,3983.0,252.4299,252.6021,252.4107,252.4873,3983.0
2021-05-03 11:55:00,263.81,264.13,263.81,263.99,4016.0,252.4873,252.7935,252.4873,252.6596,4016.0
2021-05-03 12:00:00,263.98,264.08,263.79,264.07,4407.0,252.65,252.7457,252.4681,252.7361,4407.0
2021-05-03 12:05:00,263.98,264.01,263.77,263.78,2498.0,252.65,252.6787,252.449,252.4586,2498.0
2021-05-03 12:10:00,263.78,263.98,263.72,263.95,2806.0,252.4586,252.65,252.4011,252.6213,2806.0
2021-05-03 12:15:00,263.94,264.0,263.79,263.82,5543.0,252.6117,252.6691,252.4681,252.4968,5543.0
2021-05-03 12:20:00,263.84,263.95,263.78,263.85,5438.0,252.516,252.6213,252.4586,252.5256,5438.0
2021-05-03 12:25:00,263.81,263.85,263.59,263.79,8149.0,252.4873,252.5256,252.2767,252.4681,8149.0
2021-05-03 12:30:00,263.82,263.82,263.66,263.74,2711.0,252.4968,252.4968,252.3437,252.4203,2711.0
2021-05-03 12:35:00,263.74,263.8,263.67,263.74,3469.0,252.4203,252.4777,252.3533,252.4203,3469.0
2021-05-03 12:40:00,263.74,263.94,263.7,263.88,8222.0,252.4203,252.6117,252.382,252.5543,8222.0
2021-05-03 12:45:00,263.88,263.95,263.86,263.88,3896.0,252.5543,252.6213,252.5351,252.5543,3896.0
2021-05-03 12:50:00,263.93,263.98,263.81,263.96,7231.0,252.6021,252.65,252.4873,252.6308,7231.0
2021-05-03 12:55:00,264.0,264.04,263.87,264.04,3004.0,252.6691,252.7074,252.5447,252.7074,3004.0
2021-05-03 13:00:00,264.04,264.07,263.94,263.94,2561.0,252.7074,252.7361,252.6117,252.6117,2561.0
2021-05-03 13:05:00,263.92,264.06,263.81,263.81,1940.0,252.5926,252.7265,252.4873,252.4873,1940.0
2021-05-03 13:10:00,263.75,263.83,263.46,263.5,5000.0,252.4299,252.5064,252.1523,252.1906,5000.0
2021-05-03 13:15:00,263.53,263.62,263.41,263.44,3916.0,252.2193,252.3054,252.1044,252.1332,3916.0
2021-05-03 13:20:00,263.45,263.61,263.45,263.61,1950.0,252.1427,252.2959,252.1427,252.2959,1950.0
2021-05-03 13:25:00,263.55,263.77,263.5,263.77,2052.0,252.2384,252.449,252.1906,252.449,2052.0
2021-05-03 13:30:00,263.78,263.86,263.67,263.71,2702.0,252.4586,252.5351,252.3533,252.3916,2702.0
2021-05-03 13:35:00,263.61,263.69,263.46,263.56,2719.0,252.2959,252.3724,252.1523,252.248,2719.0
2021-05-03 13:40:00,263.51,263.59,263.26,263.54,3481.0,252.2002,252.2767,251.9609,252.2289,3481.0
2021-05-03 13:45:00,263.61,263.85,263.61,263.81,2509.0,252.2959,252.5256,252.2959,252.4873,2509.0
2021-05-03 13:50:00,263.78,263.82,263.5,263.52,1825.0,252.4586,252.4968,252.1906,252.2097,1825.0
2021-05-03 13:55:00,263.57,263.89,263.57,263.77,4512.0,252.2576,252.5638,252.2576,252.449,4512.0
2021-05-03 14:00:00,263.72,264.07,263.72,263.86,2583.0,252.4011,252.7361,252.4011,252.5351,2583.0
2021-05-03 14:05:00,263.88,263.94,263.7,263.74,1876.0,252.5543,252.6117,252.382,252.4203,1876.0
2021-05-03 14:10:00,263.68,263.75,263.64,263.72,2352.0,252.3629,252.4299,252.3246,252.4011,2352.0
2021-05-03 14:15:00,263.74,264.04,263.74,264.04,2426.0,252.4203,252.7074,252.4203,252.7074,2426.0
2021-05-03 14:20:00,264.03,264.09,263.89,263.92,3839.0,252.6978,252.7553,252.5638,252.5926,3839.0
2021-05-03 14:25:00,263.91,263.98,263.9,263.93,1667.0,252.583,252.65,252.5734,252.6021,1667.0
2021-05-03 14:30:00,263.89,264.09,263.86,263.87,6484.0,252.5638,252.7553,252.5351,252.5447,6484.0
2021-05-03 14:35:00,263.87,263.88,263.6,263.75,3861.0,252.5447,252.5543,252.2863,252.4299,3861.0
2021-05-03 14:40:00,263.8,263.93,263.64,263.75,2524.0,252.4777,252.6021,252.3246,252.4299,2524.0
2021-05-03 14:45:00,263.75,263.87,263.71,263.78,3100.0,252.4299,252.5447,252.3916,252.4586,3100.0
2021-05-03 14:50:00,263.8,264.01,263.78,263.86,4161.0,252.4777,252.6787,252.4586,252.5351,4161.0
2021-05-03 14:55:00,263.93,263.98,263.55,263.75,4335.0,252.6021,252.65,252.2384,252.4299,4335.0
2021-05-03 15:00:00,263.71,263.79,263.6,263.6,4299.0,252.3916,252.4681,252.2863,252.2863,4299.0
2021-05-03 15:05:00,263.59,263.59,263.41,263.44,3923.0,252.2767,252.2767,252.1044,252.1332,3923.0
2021-05-03 15:10:00,263.42,263.43,263.32,263.37,3905.0,252.114,252.1236,252.0183,252.0662,3905.0
2021-05-03 15:15:00,263.41,263.41,263.04,263.05,5814.0,252.1044,252.1044,251.7503,251.7599,5814.0
2021-05-03 15:20:00,262.93,263.19,262.93,262.99,5761.0,251.645,251.8939,251.645,251.7025,5761.0
2021-05-03 15:25:00,263.01,263.44,262.9,263.26,4338.0,251.7216,252.1332,251.6163,251.9609,4338.0
2021-05-03 15:30:00,263.26,263.32,262.98,263.06,6808.0,251.9609,252.0183,251.6929,251.7695,6808.0
2021-05-03 15:35:00,263.05,263.36,263.05,263.22,7601.0,251.7599,252.0566,251.7599,251.9226,7601.0
2021-05-03 15:40:00,263.18,263.2,262.62,262.84,27168.0,251.8843,251.9035,251.3484,251.5589,27168.0
2021-05-03 15:45:00,262.86,262.98,262.65,262.78,9182.0,251.5781,251.6929,251.3771,251.5015,9182.0
2021-05-03 15:50:00,262.82,263.11,262.78,263.06,22462.0,251.5398,251.8173,251.5015,251.7695,22462.0
2021-05-03 15:55:00,263.06,263.28,262.84,262.99,60730.0,251.7695,251.98,251.5589,251.7025,60730.0
2021-05-04 09:30:00,261.42,261.42,257.01,257.55,54498.0,250.1999,250.1999,245.9791,246.496,54498.0
2021-05-04 09:35:00,257.54,259.5,257.54,259.23,11396.0,246.4864,248.3623,246.4864,248.1039,11396.0
2021-05-04 09:40:00,259.18,259.41,258.7,259.05,9547.0,248.056,248.2761,247.5966,247.9316,9547.0
2021-05-04 09:45:00,259.13,259.25,258.13,258.13,12917.0,248.0081,248.123,247.0511,247.0511,12917.0
2021-05-04 09:50:00,258.15,258.67,257.6,258.3,20953.0,247.0702,247.5679,246.5438,247.2138,20953.0
2021-05-04 09:55:00,258.37,258.63,257.91,258.03,8000.0,247.2808,247.5296,246.8405,246.9554,8000.0
2021-05-04 10:00:00,257.72,258.19,257.69,257.99,18151.0,246.6587,247.1085,246.6299,246.9171,18151.0
2021-05-04 10:05:00,258.03,258.45,257.73,258.22,10698.0,246.9554,247.3573,246.6682,247.1372,10698.0
2021-05-04 10:10:00,258.13,258.86,257.99,258.81,9329.0,247.0511,247.7497,246.9171,247.7019,9329.0
2021-05-04 10:15:00,258.81,259.3,258.8,258.9,4571.0,247.7019,248.1708,247.6923,247.788,4571.0
2021-05-04 10:20:00,258.93,258.93,258.18,258.26,4045.0,247.8167,247.8167,247.0989,247.1755,4045.0
2021-05-04 10:25:00,258.31,258.69,258.1,258.41,21793.0,247.2233,247.587,247.0224,247.319,21793.0
2021-05-04 10:30:00,258.33,258.34,258.15,258.15,5656.0,247.2425,247.2521,247.0702,247.0702,5656.0
2021-05-04 10:35:00,258.34,258.63,258.27,258.5,3606.0,247.2521,247.5296,247.1851,247.4052,3606.0
2021-05-04 10:40:00,258.5,258.55,258.06,258.3,6233.0,247.4052,247.453,246.9841,247.2138,6233.0
2021-05-04 10:45:00,258.32,258.34,257.74,258.14,5473.0,247.2329,247.2521,246.6778,247.0606,5473.0
2021-05-04 10:50:00,258.14,258.22,257.89,257.89,3845.0,247.0606,247.1372,246.8214,246.8214,3845.0
2021-05-04 10:55:00,257.91,258.06,257.51,257.72,8793.0,246.8405,246.9841,246.4577,246.6587,8793.0
2021-05-04 11:00:00,257.7,258.12,257.58,257.9,4672.0,246.6395,247.0415,246.5247,246.8309,4672.0
2021-05-04 11:05:00,258.08,258.08,257.61,257.97,8025.0,247.0032,247.0032,246.5534,246.8979,8025.0
2021-05-04 11:10:00,257.88,257.88,257.58,257.62,6850.0,246.8118,246.8118,246.5247,246.563,6850.0
2021-05-04 11:15:00,257.69,257.69,256.86,257.06,6853.0,246.6299,246.6299,245.8356,246.027,6853.0
2021-05-04 11:20:00,257.04,257.1,256.72,256.9,6330.0,246.0078,246.0653,245.7016,245.8739,6330.0
2021-05-04 11:25:00,256.79,257.29,256.79,257.29,4751.0,245.7686,246.2471,245.7686,246.2471,4751.0
2021-05-04 11:30:00,257.3,257.38,257.08,257.08,7975.0,246.2567,246.3333,246.0461,246.0461,7975.0
2021-05-04 11:35:00,257.03,257.19,256.91,257.07,4890.0,245.9983,246.1514,245.8834,246.0366,4890.0
2021-05-04 11:40:00,257.07,257.07,256.78,256.81,6175.0,246.0366,246.0366,245.759,245.7877,6175.0
2021-05-04 11:45:00,256.88,256.94,256.27,256.31,6955.0,245.8547,245.9121,245.2709,245.3092,6955.0
2021-05-04 11:50:00,256.29,256.53,256.18,256.24,10362.0,245.29,245.5197,245.1848,245.2422,10362.0
2021-05-04 11:55:00,256.04,256.08,255.85,255.85,4595.0,245.0508,245.089,244.8689,244.8689,4595.0
2021-05-04 12:00:00,255.84,255.93,255.63,255.65,7474.0,244.8594,244.9455,244.6584,244.6775,7474.0
2021-05-04 12:05:00,255.66,255.85,255.6,255.6,9900.0,244.6871,244.8689,244.6297,244.6297,9900.0
2021-05-04 12:10:00,255.59,255.75,255.34,255.34,11963.0,244.6201,244.7732,244.3808,244.3808,11963.0
2021-05-04 12:15:00,255.38,255.49,255.31,255.37,5553.0,244.4191,244.5244,244.3521,244.4095,5553.0
2021-05-04 12:20:00,255.43,255.43,254.74,254.82,7917.0,244.4669,244.4669,243.8066,243.8831,7917.0
2021-05-04 12:25:00,254.84,254.92,254.75,254.87,6253.0,243.9023,243.9788,243.8161,243.931,6253.0
2021-05-04 12:30:00,254.85,254.86,254.48,254.53,6529.0,243.9118,243.9214,243.5577,243.6056,6529.0
2021-05-04 12:35:00,254.54,255.04,254.54,254.87,6219.0,243.6151,244.0937,243.6151,243.931,6219.0
2021-05-04 12:40:00,254.88,254.89,254.38,254.39,11653.0,243.9406,243.9501,243.462,243.4716,11653.0
2021-05-04 12:45:00,254.38,254.77,254.36,254.77,6269.0,243.462,243.8353,243.4429,243.8353,6269.0
2021-05-04 12:50:00,254.81,255.02,254.78,254.88,13260.0,243.8736,244.0745,243.8448,243.9406,13260.0
2021-05-04 12:55:00,254.81,254.81,254.43,254.47,5980.0,243.8736,243.8736,243.5099,243.5482,5980.0
2021-05-04 13:00:00,254.47,255.0,254.31,254.92,6102.0,243.5482,244.0554,243.395,243.9788,6102.0
2021-05-04 13:05:00,254.89,254.89,254.66,254.69,2617.0,243.9501,243.9501,243.73,243.7587,2617.0
2021-05-04 13:10:00,254.66,254.89,254.65,254.89,5974.0,243.73,243.9501,243.7204,243.9501,5974.0
2021-05-04 13:15:00,255.0,255.0,254.71,254.77,5836.0,244.0554,244.0554,243.7778,243.8353,5836.0
2021-05-04 13:20:00,254.86,254.97,254.74,254.94,3247.0,243.9214,244.0267,243.8066,243.998,3247.0
2021-05-04 13:25:00,254.98,255.0,254.76,254.78,5543.0,244.0363,244.0554,243.8257,243.8448,5543.0
2021-05-04 13:30:00,254.76,255.02,254.6,254.98,4242.0,243.8257,244.0745,243.6726,244.0363,4242.0
2021-05-04 13:35:00,255.02,255.08,254.81,255.02,3164.0,244.0745,244.132,243.8736,244.0745,3164.0
2021-05-04 13:40:00,254.89,254.91,254.69,254.85,2734.0,243.9501,243.9693,243.7587,243.9118,2734.0
2021-05-04 13:45:00,254.89,255.06,254.86,254.99,5395.0,243.9501,244.1128,243.9214,244.0458,5395.0
2021-05-04 13:50:00,254.9,254.95,254.71,254.75,5128.0,243.9597,244.0075,243.7778,243.8161,5128.0
2021-05-04 13:55:00,254.7,254.81,254.59,254.63,5915.0,243.7683,243.8736,243.663,243.7013,5915.0
2021-05-04 14:00:00,254.56,254.69,254.54,254.66,5300.0,243.6343,243.7587,243.6151,243.73,5300.0
2021-05-04 14:05:00,254.63,254.66,254.35,254.37,17932.0,243.7013,243.73,243.4333,243.4524,17932.0
2021-05-04 14:10:00,254.4,254.76,254.29,254.72,7881.0,243.4812,243.8257,243.3759,243.7874,7881.0
2021-05-04 14:15:00,254.75,254.75,254.33,254.42,6899.0,243.8161,243.8161,243.4142,243.5003,6899.0
2021-05-04 14:20:00,254.42,254.42,254.05,254.16,9958.0,243.5003,243.5003,243.1462,243.2515,9958.0
2021-05-04 14:25:00,254.12,254.12,253.9,254.0,6085.0,243.2132,243.2132,243.0026,243.0983,6085.0
2021-05-04 14:30:00,254.01,254.03,253.85,254.0,11858.0,243.1079,243.127,242.9548,243.0983,11858.0
2021-05-04 14:35:00,254.0,254.18,253.9,254.15,5058.0,243.0983,243.2706,243.0026,243.2419,5058.0
2021-05-04 14:40:00,254.17,254.6,254.17,254.48,5729.0,243.261,243.6726,243.261,243.5577,5729.0
2021-05-04 14:45:00,254.54,254.67,254.35,254.47,7011.0,243.6151,243.7396,243.4333,243.5482,7011.0
2021-05-04 14:50:00,254.54,254.55,254.13,254.13,8033.0,243.6151,243.6247,243.2227,243.2227,8033.0
2021-05-04 14:55:00,254.11,254.21,253.96,253.97,10096.0,243.2036,243.2993,243.06,243.0696,10096.0
2021-05-04 15:00:00,253.96,253.99,253.74,253.94,17704.0,243.06,243.0888,242.8495,243.0409,17704.0
2021-05-04 15:05:00,253.94,253.94,253.63,253.73,10466.0,243.0409,243.0409,242.7442,242.8399,10466.0
2021-05-04 15:10:00,253.72,253.83,253.49,253.49,22109.0,242.8303,242.9356,242.6102,242.6102,22109.0
2021-05-04 15:15:00,253.53,253.67,253.39,253.55,27790.0,242.6485,242.7825,242.5145,242.6676,27790.0
2021-05-04 15:20:00,253.51,253.62,253.41,253.45,18389.0,242.6294,242.7346,242.5336,242.5719,18389.0
2021-05-04 15:25:00,253.43,253.55,253.24,253.31,19894.0,242.5528,242.6676,242.3709,242.4379,19894.0
2021-05-04 15:30:00,253.28,254.1,253.26,254.06,27663.0,242.4092,243.194,242.3901,243.1557,27663.0
2021-05-04 15:35:00,254.1,254.3,253.91,254.05,13957.0,243.194,243.3854,243.0122,243.1462,13957.0
2021-05-04 15:40:00,254.03,254.25,253.76,253.78,20476.0,243.127,243.3376,242.8686,242.8878,20476.0
2021-05-04 15:45:00,253.75,254.18,253.68,254.18,17390.0,242.8591,243.2706,242.7921,243.2706,17390.0
2021-05-04 15:50:00,254.22,254.98,254.22,254.9,32490.0,243.3089,244.0363,243.3089,243.9597,32490.0
2021-05-04 15:55:00,254.89,255.6,254.89,255.59,63186.0,243.9501,244.6297,243.9501,244.6201,63186.0
2021-05-05 09:30:00,256.7,256.89,256.18,256.18,15137.0,245.6824,245.8643,245.1848,245.1848,15137.0
2021-05-05 09:35:00,256.11,256.11,254.95,254.95,1365.0,245.1178,245.1178,244.0075,244.0075,1365.0
2021-05-05 09:40:00,255.14,255.74,254.65,254.79,5848.0,244.1894,244.7636,243.7204,243.8544,5848.0
2021-05-05 09:45:00,254.84,255.11,254.72,254.72,3152.0,243.9023,244.1607,243.7874,243.7874,3152.0
2021-05-05 09:50:00,254.9,254.93,253.98,254.12,3345.0,243.9597,243.9884,243.0792,243.2132,3345.0
2021-05-05 09:55:00,253.98,254.13,253.73,254.08,4194.0,243.0792,243.2227,242.8399,243.1749,4194.0
2021-05-05 10:00:00,254.19,254.44,253.81,253.93,5504.0,243.2802,243.5194,242.9165,243.0313,5504.0
2021-05-05 10:05:00,254.02,254.5,254.02,254.04,2786.0,243.1175,243.5769,243.1175,243.1366,2786.0
2021-05-05 10:10:00,253.95,254.01,253.64,253.71,5961.0,243.0505,243.1079,242.7538,242.8208,5961.0
2021-05-05 10:15:00,253.68,253.69,252.98,252.98,4666.0,242.7921,242.8016,242.1221,242.1221,4666.0
2021-05-05 10:20:00,252.9,253.06,252.5,252.72,5284.0,242.0455,242.1987,241.6627,241.8733,5284.0
2021-05-05 10:25:00,252.61,252.8,252.44,252.8,2685.0,241.768,241.9498,241.6053,241.9498,2685.0
2021-05-05 10:30:00,252.76,252.78,252.5,252.5,4241.0,241.9115,241.9307,241.6627,241.6627,4241.0
2021-05-05 10:35:00,252.56,252.65,252.05,252.05,2709.0,241.7201,241.8063,241.232,241.232,2709.0
2021-05-05 10:40:00,252.14,252.28,251.75,251.96,8235.0,241.3182,241.4521,240.9449,241.1459,8235.0
2021-05-05 10:45:00,252.02,252.39,252.0,252.39,5857.0,241.2033,241.5574,241.1842,241.5574,5857.0
2021-05-05 10:50:00,252.37,253.02,252.37,252.89,5181.0,241.5383,242.1604,241.5383,242.036,5181.0
2021-05-05 10:55:00,252.94,253.03,252.69,252.69,4075.0,242.0838,242.17,241.8445,241.8445,4075.0
2021-05-05 11:00:00,252.71,252.93,252.67,252.92,3887.0,241.8637,242.0742,241.8254,242.0647,3887.0
2021-05-05 11:05:00,252.99,253.05,252.77,253.05,1899.0,242.1317,242.1891,241.9211,242.1891,1899.0
2021-05-05 11:10:00,252.98,252.98,252.63,252.85,12141.0,242.1221,242.1221,241.7871,241.9977,12141.0
2021-05-05 11:15:00,252.74,252.74,252.56,252.56,1980.0,241.8924,241.8924,241.7201,241.7201,1980.0
2021-05-05 11:20:00,252.51,252.81,252.39,252.78,4160.0,241.6723,241.9594,241.5574,241.9307,4160.0
2021-05-05 11:25:00,252.73,252.78,252.7,252.7,400.0,241.8828,241.9307,241.8541,241.8541,400.0
2021-05-05 11:30:00,252.6,252.6,252.19,252.19,1219.0,241.7584,241.7584,241.366,241.366,1219.0
2021-05-05 11:35:00,252.19,252.19,251.99,252.18,1735.0,241.366,241.366,241.1746,241.3564,1735.0
2021-05-05 11:40:00,252.21,252.34,252.05,252.15,2370.0,241.3851,241.5096,241.232,241.3277,2370.0
2021-05-05 11:45:00,252.14,252.5,252.14,252.32,3350.0,241.3182,241.6627,241.3182,241.4904,3350.0
2021-05-05 11:50:00,252.3,252.5,252.2,252.2,2009.0,241.4713,241.6627,241.3756,241.3756,2009.0
2021-05-05 11:55:00,252.21,252.21,252.07,252.21,2428.0,241.3851,241.3851,241.2512,241.3851,2428.0
2021-05-05 12:00:00,252.25,252.3,252.15,252.25,9245.0,241.4234,241.4713,241.3277,241.4234,9245.0
2021-05-05 12:05:00,252.29,252.34,251.84,251.9,14652.0,241.4617,241.5096,241.031,241.0885,14652.0
2021-05-05 12:10:00,251.83,251.89,251.7,251.78,11691.0,241.0215,241.0789,240.897,240.9736,11691.0
2021-05-05 12:15:00,251.76,252.26,251.76,252.03,31143.0,240.9545,241.433,240.9545,241.2129,31143.0
2021-05-05 12:20:00,252.03,252.55,251.9,252.55,12721.0,241.2129,241.7106,241.0885,241.7106,12721.0
2021-05-05 12:25:00,252.56,252.62,252.49,252.49,1940.0,241.7201,241.7776,241.6531,241.6531,1940.0
2021-05-05 12:30:00,252.47,252.86,252.46,252.75,3327.0,241.634,242.0073,241.6244,241.902,3327.0
2021-05-05 12:35:00,252.72,253.07,252.69,252.97,4663.0,241.8733,242.2082,241.8445,242.1125,4663.0
2021-05-05 12:40:00,252.96,252.96,252.57,252.66,5308.0,242.103,242.103,241.7297,241.8158,5308.0
2021-05-05 12:45:00,252.64,253.0,252.64,252.83,4427.0,241.7967,242.1412,241.7967,241.9785,4427.0
2021-05-05 12:50:00,252.91,252.94,252.73,252.78,3517.0,242.0551,242.0838,241.8828,241.9307,3517.0
2021-05-05 12:55:00,252.77,252.77,252.51,252.54,5600.0,241.9211,241.9211,241.6723,241.701,5600.0
2021-05-05 13:00:00,252.54,252.61,252.43,252.61,4960.0,241.701,241.768,241.5957,241.768,4960.0
2021-05-05 13:05:00,252.61,252.68,252.32,252.43,7726.0,241.768,241.835,241.4904,241.5957,7726.0
2021-05-05 13:10:00,252.51,252.63,252.44,252.5,12862.0,241.6723,241.7871,241.6053,241.6627,12862.0
2021-05-05 13:15:00,252.52,252.52,252.43,252.49,4104.0,241.6818,241.6818,241.5957,241.6531,4104.0
2021-05-05 13:20:00,252.52,252.72,252.52,252.63,3560.0,241.6818,241.8733,241.6818,241.7871,3560.0
2021-05-05 13:25:00,252.58,252.6,252.45,252.45,4035.0,241.7393,241.7584,241.6148,241.6148,4035.0
2021-05-05 13:30:00,252.48,252.53,251.96,252.2,41464.0,241.6436,241.6914,241.1459,241.3756,41464.0
2021-05-05 13:35:00,252.22,252.4,251.88,252.16,40459.0,241.3947,241.567,241.0693,241.3373,40459.0
2021-05-05 13:40:00,252.16,252.63,252.01,252.51,22366.0,241.3373,241.7871,241.1937,241.6723,22366.0
2021-05-05 13:45:00,252.58,253.21,252.58,253.21,4738.0,241.7393,242.3422,241.7393,242.3422,4738.0
2021-05-05 13:50:00,253.25,253.49,253.22,253.43,2975.0,242.3805,242.6102,242.3518,242.5528,2975.0
2021-05-05 13:55:00,253.47,253.51,253.2,253.28,3565.0,242.5911,242.6294,242.3327,242.4092,3565.0
2021-05-05 14:00:00,253.34,253.36,253.15,253.17,5059.0,242.4666,242.4858,242.2848,242.3039,5059.0
2021-05-05 14:05:00,253.21,253.27,253.01,253.07,6524.0,242.3422,242.3997,242.1508,242.2082,6524.0
2021-05-05 14:10:00,253.32,253.74,253.23,253.74,4185.0,242.4475,242.8495,242.3614,242.8495,4185.0
2021-05-05 14:15:00,253.76,253.8,253.4,253.52,3374.0,242.8686,242.9069,242.5241,242.6389,3374.0
2021-05-05 14:20:00,253.51,253.62,253.35,253.49,4512.0,242.6294,242.7346,242.4762,242.6102,4512.0
2021-05-05 14:25:00,253.36,253.71,253.36,253.71,5206.0,242.4858,242.8208,242.4858,242.8208,5206.0
2021-05-05 14:30:00,253.7,254.04,253.69,253.98,5818.0,242.8112,243.1366,242.8016,243.0792,5818.0
2021-05-05 14:35:00,253.98,253.98,253.68,253.69,4334.0,243.0792,243.0792,242.7921,242.8016,4334.0
2021-05-05 14:40:00,253.64,253.64,253.48,253.59,3658.0,242.7538,242.7538,242.6006,242.7059,3658.0
2021-05-05 14:45:00,253.63,253.86,253.58,253.79,3591.0,242.7442,242.9643,242.6963,242.8973,3591.0
2021-05-05 14:50:00,253.71,253.82,253.65,253.74,2666.0,242.8208,242.926,242.7633,242.8495,2666.0
2021-05-05 14:55:00,253.81,254.03,253.5,253.67,5415.0,242.9165,243.127,242.6198,242.7825,5415.0
2021-05-05 15:00:00,253.71,253.77,253.42,253.68,4265.0,242.8208,242.8782,242.5432,242.7921,4265.0
2021-05-05 15:05:00,253.69,253.82,253.61,253.67,5005.0,242.8016,242.926,242.7251,242.7825,5005.0
2021-05-05 15:10:00,253.66,253.78,253.41,253.49,4504.0,242.7729,242.8878,242.5336,242.6102,4504.0
2021-05-05 15:15:00,253.49,253.49,253.32,253.36,4297.0,242.6102,242.6102,242.4475,242.4858,4297.0
2021-05-05 15:20:00,253.37,253.46,253.05,253.1,5771.0,242.4954,242.5815,242.1891,242.237,5771.0
2021-05-05 15:25:00,253.01,253.51,253.0,253.47,4130.0,242.1508,242.6294,242.1412,242.5911,4130.0
2021-05-05 15:30:00,253.42,253.44,253.14,253.24,5708.0,242.5432,242.5624,242.2752,242.3709,5708.0
2021-05-05 15:35:00,253.16,253.2,253.01,253.16,5242.0,242.2944,242.3327,242.1508,242.2944,5242.0
2021-05-05 15:40:00,253.16,253.4,253.02,253.32,6840.0,242.2944,242.5241,242.1604,242.4475,6840.0
2021-05-05 15:45:00,253.38,253.69,253.38,253.43,9153.0,242.5049,242.8016,242.5049,242.5528,9153.0
2021-05-05 15:50:00,253.21,253.38,253.06,253.22,19186.0,242.3422,242.5049,242.1987,242.3518,19186.0
2021-05-05 15:55:00,253.23,253.75,253.07,253.18,77061.0,242.3614,242.8591,242.2082,242.3135,77061.0
2021-05-06 09:30:00,253.06,253.51,251.15,252.02,14733.0,242.1987,242.6294,240.3706,241.2033,14733.0
2021-05-06 09:35:00,252.12,252.53,251.52,252.47,1990.0,241.299,241.6914,240.7248,241.634,1990.0
2021-05-06 09:40:00,252.37,252.54,251.94,252.09,2852.0,241.5383,241.701,241.1267,241.2703,2852.0
2021-05-06 09:45:00,252.13,252.43,251.95,252.17,4722.0,241.3086,241.5957,241.1363,241.3469,4722.0
2021-05-06 09:50:00,252.06,252.65,251.91,252.32,3563.0,241.2416,241.8063,241.098,241.4904,3563.0
2021-05-06 09:55:00,252.5,253.21,252.21,253.13,5912.0,241.6627,242.3422,241.3851,242.2657,5912.0
2021-05-06 10:00:00,252.85,252.85,252.05,252.08,5691.0,241.9977,241.9977,241.232,241.2607,5691.0
2021-05-06 10:05:00,252.26,252.33,251.73,251.98,4700.0,241.433,241.5,240.9258,241.165,4700.0
2021-05-06 10:10:00,252.0,252.05,251.63,251.63,5427.0,241.1842,241.232,240.83,240.83,5427.0
2021-05-06 10:15:00,251.67,251.74,251.4,251.74,5447.0,240.8683,240.9353,240.6099,240.9353,5447.0
2021-05-06 10:20:00,251.8,251.8,251.42,251.63,2496.0,240.9927,240.9927,240.6291,240.83,2496.0
2021-05-06 10:25:00,251.56,251.74,251.19,251.19,3002.0,240.763,240.9353,240.4089,240.4089,3002.0
2021-05-06 10:30:00,251.1,251.23,250.62,251.18,8132.0,240.3228,240.4472,239.8634,240.3994,8132.0
2021-05-06 10:35:00,251.33,251.35,251.1,251.1,2312.0,240.5429,240.5621,240.3228,240.3228,2312.0
2021-05-06 10:40:00,251.03,251.39,251.03,251.3,1649.0,240.2558,240.6003,240.2558,240.5142,1649.0
2021-05-06 10:45:00,251.16,251.41,250.61,250.61,7387.0,240.3802,240.6195,239.8538,239.8538,7387.0
2021-05-06 10:50:00,250.79,250.81,250.53,250.57,4878.0,240.0261,240.0452,239.7773,239.8155,4878.0
2021-05-06 10:55:00,250.69,250.79,250.44,250.44,2103.0,239.9304,240.0261,239.6911,239.6911,2103.0
2021-05-06 11:00:00,250.58,250.81,250.4,250.65,3149.0,239.8251,240.0452,239.6528,239.8921,3149.0
2021-05-06 11:05:00,250.66,250.66,250.25,250.25,2554.0,239.9017,239.9017,239.5093,239.5093,2554.0
2021-05-06 11:10:00,250.41,250.44,250.19,250.33,2663.0,239.6624,239.6911,239.4518,239.5858,2663.0
2021-05-06 11:15:00,250.29,250.65,250.29,250.51,5350.0,239.5476,239.8921,239.5476,239.7581,5350.0
2021-05-06 11:20:00,250.51,250.91,250.43,250.66,10234.0,239.7581,240.1409,239.6815,239.9017,10234.0
2021-05-06 11:25:00,250.68,250.8,250.53,250.68,8929.0,239.9208,240.0357,239.7773,239.9208,8929.0
2021-05-06 11:30:00,250.73,251.09,250.68,251.09,6128.0,239.9687,240.3132,239.9208,240.3132,6128.0
2021-05-06 11:35:00,251.04,251.08,250.86,251.08,3000.0,240.2654,240.3036,240.0931,240.3036,3000.0
2021-05-06 11:40:00,251.0,251.52,251.0,251.41,4831.0,240.2271,240.7248,240.2271,240.6195,4831.0
2021-05-06 11:45:00,251.35,251.63,251.35,251.61,3100.0,240.5621,240.83,240.5621,240.8109,3100.0
2021-05-06 11:50:00,251.61,251.62,251.2,251.2,6272.0,240.8109,240.8205,240.4185,240.4185,6272.0
2021-05-06 11:55:00,251.22,251.28,250.75,250.75,4190.0,240.4376,240.4951,239.9878,239.9878,4190.0
2021-05-06 12:00:00,250.76,251.11,250.75,250.9,3765.0,239.9974,240.3324,239.9878,240.1314,3765.0
2021-05-06 12:05:00,250.68,250.78,250.57,250.69,2171.0,239.9208,240.0165,239.8155,239.9304,2171.0
2021-05-06 12:10:00,250.64,250.72,250.46,250.52,5265.0,239.8825,239.9591,239.7103,239.7677,5265.0
2021-05-06 12:15:00,250.55,250.87,250.51,250.87,3149.0,239.7964,240.1027,239.7581,240.1027,3149.0
2021-05-06 12:20:00,250.84,250.9,250.72,250.9,2704.0,240.0739,240.1314,239.9591,240.1314,2704.0
2021-05-06 12:25:00,250.91,251.23,250.91,251.12,3300.0,240.1409,240.4472,240.1409,240.3419,3300.0
2021-05-06 12:30:00,251.13,251.33,251.13,251.3,4213.0,240.3515,240.5429,240.3515,240.5142,4213.0
2021-05-06 12:35:00,251.35,251.39,251.16,251.33,3900.0,240.5621,240.6003,240.3802,240.5429,3900.0
2021-05-06 12:40:00,251.33,251.46,251.28,251.28,4247.0,240.5429,240.6673,240.4951,240.4951,4247.0
2021-05-06 12:45:00,251.3,251.44,251.3,251.39,709.0,240.5142,240.6482,240.5142,240.6003,709.0
2021-05-06 12:50:00,251.31,251.48,251.22,251.3,3895.0,240.5238,240.6865,240.4376,240.5142,3895.0
2021-05-06 12:55:00,251.29,251.34,251.09,251.11,3290.0,240.5046,240.5525,240.3132,240.3324,3290.0
2021-05-06 13:00:00,251.05,251.2,251.05,251.07,1300.0,240.2749,240.4185,240.2749,240.2941,1300.0
2021-05-06 13:05:00,251.05,251.15,250.88,251.03,1806.0,240.2749,240.3706,240.1122,240.2558,1806.0
2021-05-06 13:10:00,251.08,251.23,251.05,251.11,2597.0,240.3036,240.4472,240.2749,240.3324,2597.0
2021-05-06 13:15:00,251.03,251.03,250.66,250.69,2400.0,240.2558,240.2558,239.9017,239.9304,2400.0
2021-05-06 13:20:00,250.74,251.01,250.73,251.01,1501.0,239.9782,240.2367,239.9687,240.2367,1501.0
2021-05-06 13:25:00,251.04,251.14,251.0,251.0,1900.0,240.2654,240.3611,240.2271,240.2271,1900.0
2021-05-06 13:30:00,251.09,251.24,250.99,251.07,7311.0,240.3132,240.4568,240.2175,240.2941,7311.0
2021-05-06 13:35:00,251.07,251.17,250.98,251.05,4898.0,240.2941,240.3898,240.2079,240.2749,4898.0
2021-05-06 13:40:00,251.07,251.4,251.07,251.35,1600.0,240.2941,240.6099,240.2941,240.5621,1600.0
2021-05-06 13:45:00,251.41,251.63,251.41,251.59,2805.0,240.6195,240.83,240.6195,240.7918,2805.0
2021-05-06 13:50:00,251.52,251.52,251.24,251.27,4305.0,240.7248,240.7248,240.4568,240.4855,4305.0
2021-05-06 13:55:00,251.28,251.39,251.25,251.29,2576.0,240.4951,240.6003,240.4664,240.5046,2576.0
2021-05-06 14:00:00,251.26,251.31,251.05,251.26,4320.0,240.4759,240.5238,240.2749,240.4759,4320.0
2021-05-06 14:05:00,251.27,251.27,251.11,251.14,2559.0,240.4855,240.4855,240.3324,240.3611,2559.0
2021-05-06 14:10:00,251.23,251.31,250.97,251.21,7752.0,240.4472,240.5238,240.1984,240.4281,7752.0
2021-05-06 14:15:00,251.16,251.29,251.03,251.09,2870.0,240.3802,240.5046,240.2558,240.3132,2870.0
2021-05-06 14:20:00,251.07,251.27,250.92,251.17,5122.0,240.2941,240.4855,240.1505,240.3898,5122.0
2021-05-06 14:25:00,251.2,251.3,250.94,251.05,11780.0,240.4185,240.5142,240.1697,240.2749,11780.0
2021-05-06 14:30:00,251.01,251.25,251.0,251.09,4245.0,240.2367,240.4664,240.2271,240.3132,4245.0
2021-05-06 14:35:00,251.09,251.23,250.99,251.23,6025.0,240.3132,240.4472,240.2175,240.4472,6025.0
2021-05-06 14:40:00,251.2,251.37,251.1,251.19,5208.0,240.4185,240.5812,240.3228,240.4089,5208.0
2021-05-06 14:45:00,251.22,251.28,251.09,251.22,4700.0,240.4376,240.4951,240.3132,240.4376,4700.0
2021-05-06 14:50:00,251.22,251.42,251.13,251.3,4152.0,240.4376,240.6291,240.3515,240.5142,4152.0
2021-05-06 14:55:00,251.33,251.4,251.21,251.23,6333.0,240.5429,240.6099,240.4281,240.4472,6333.0
2021-05-06 15:00:00,251.22,251.23,251.06,251.2,6062.0,240.4376,240.4472,240.2845,240.4185,6062.0
2021-05-06 15:05:00,251.1,251.25,250.95,251.25,7919.0,240.3228,240.4664,240.1792,240.4664,7919.0
2021-05-06 15:10:00,251.23,251.57,251.17,251.55,7560.0,240.4472,240.7726,240.3898,240.7535,7560.0
2021-05-06 15:15:00,251.51,251.55,251.4,251.53,4488.0,240.7152,240.7535,240.6099,240.7343,4488.0
2021-05-06 15:20:00,251.5,251.55,251.08,251.08,19064.0,240.7056,240.7535,240.3036,240.3036,19064.0
2021-05-06 15:25:00,251.13,252.06,251.12,251.86,33400.0,240.3515,241.2416,240.3419,241.0502,33400.0
2021-05-06 15:30:00,251.9,252.46,251.88,252.46,9018.0,241.0885,241.6244,241.0693,241.6244,9018.0
2021-05-06 15:35:00,252.45,252.58,252.31,252.54,9488.0,241.6148,241.7393,241.4809,241.701,9488.0
2021-05-06 15:40:00,252.58,253.01,252.54,252.84,7729.0,241.7393,242.1508,241.701,241.9881,7729.0
2021-05-06 15:45:00,252.81,253.54,252.8,253.53,13024.0,241.9594,242.6581,241.9498,242.6485,13024.0
2021-05-06 15:50:00,253.6,254.3,253.59,253.85,41314.0,242.7155,243.3854,242.7059,242.9548,41314.0
2021-05-06 15:55:00,253.92,254.21,253.73,254.07,78291.0,243.0218,243.2993,242.8399,243.1653,78291.0
2021-05-07 09:30:00,254.58,254.93,253.48,254.58,15801.0,243.6534,243.9884,242.6006,243.6534,15801.0
2021-05-07 09:35:00,254.6,256.41,254.55,256.17,11841.0,243.6726,245.4049,243.6247,245.1752,11841.0
2021-05-07 09:40:00,256.38,256.92,256.01,256.01,7612.0,245.3762,245.893,245.0221,245.0221,7612.0
2021-05-07 09:45:00,256.01,256.41,255.68,255.74,2909.0,245.0221,245.4049,244.7062,244.7636,2909.0
2021-05-07 09:50:00,256.0,256.01,255.71,255.71,3803.0,245.0125,245.0221,244.7349,244.7349,3803.0
2021-05-07 09:55:00,255.7,256.01,255.23,255.44,3723.0,244.7254,245.0221,244.2755,244.4765,3723.0
2021-05-07 10:00:00,255.32,255.58,255.08,255.58,5462.0,244.3617,244.6105,244.132,244.6105,5462.0
2021-05-07 10:05:00,255.54,255.98,255.52,255.94,8701.0,244.5722,244.9933,244.5531,244.9551,8701.0
2021-05-07 10:10:00,255.98,256.51,255.97,256.22,7706.0,244.9933,245.5006,244.9838,245.223,7706.0
2021-05-07 10:15:00,256.24,256.66,256.14,256.34,6928.0,245.2422,245.6442,245.1465,245.3379,6928.0
2021-05-07 10:20:00,256.55,256.82,256.53,256.72,3795.0,245.5389,245.7973,245.5197,245.7016,3795.0
2021-05-07 10:25:00,256.81,256.82,256.58,256.63,10300.0,245.7877,245.7973,245.5676,245.6154,10300.0
2021-05-07 10:30:00,256.55,256.73,256.32,256.45,8856.0,245.5389,245.7112,245.3187,245.4432,8856.0
2021-05-07 10:35:00,256.44,256.51,255.89,255.89,6498.0,245.4336,245.5006,244.9072,244.9072,6498.0
2021-05-07 10:40:00,255.93,256.07,255.9,255.97,4542.0,244.9455,245.0795,244.9168,244.9838,4542.0
2021-05-07 10:45:00,256.03,256.12,255.67,255.83,14307.0,245.0412,245.1273,244.6966,244.8498,14307.0
2021-05-07 10:50:00,255.76,256.07,255.7,255.87,4791.0,244.7828,245.0795,244.7254,244.8881,4791.0
2021-05-07 10:55:00,255.93,256.16,255.75,256.04,7447.0,244.9455,245.1656,244.7732,245.0508,7447.0
2021-05-07 11:00:00,256.11,256.21,255.84,255.84,4001.0,245.1178,245.2135,244.8594,244.8594,4001.0
2021-05-07 11:05:00,255.85,256.22,255.77,256.22,4463.0,244.8689,245.223,244.7924,245.223,4463.0
2021-05-07 11:10:00,256.18,256.7,256.18,256.69,9365.0,245.1848,245.6824,245.1848,245.6729,9365.0
2021-05-07 11:15:00,256.69,256.78,256.65,256.73,18704.0,245.6729,245.759,245.6346,245.7112,18704.0
2021-05-07 11:20:00,256.8,256.91,256.59,256.64,8779.0,245.7781,245.8834,245.5772,245.625,8779.0
2021-05-07 11:25:00,256.69,256.69,256.45,256.52,6764.0,245.6729,245.6729,245.4432,245.5102,6764.0
2021-05-07 11:30:00,256.52,256.91,256.52,256.82,4583.0,245.5102,245.8834,245.5102,245.7973,4583.0
2021-05-07 11:35:00,256.82,257.0,256.8,256.91,5628.0,245.7973,245.9696,245.7781,245.8834,5628.0
2021-05-07 11:40:00,256.88,257.32,256.88,257.32,7932.0,245.8547,246.2758,245.8547,246.2758,7932.0
2021-05-07 11:45:00,257.24,257.24,256.97,256.97,6497.0,246.1993,246.1993,245.9409,245.9409,6497.0
2021-05-07 11:50:00,257.06,257.08,256.76,256.79,2882.0,246.027,246.0461,245.7399,245.7686,2882.0
2021-05-07 11:55:00,256.76,256.79,256.53,256.53,2729.0,245.7399,245.7686,245.5197,245.5197,2729.0
2021-05-07 12:00:00,256.47,256.5,256.37,256.37,3615.0,245.4623,245.491,245.3666,245.3666,3615.0
2021-05-07 12:05:00,256.36,256.37,255.97,255.97,7245.0,245.357,245.3666,244.9838,244.9838,7245.0
2021-05-07 12:10:00,255.99,256.09,255.77,255.77,4017.0,245.0029,245.0986,244.7924,244.7924,4017.0
2021-05-07 12:15:00,255.77,255.86,255.55,255.55,2174.0,244.7924,244.8785,244.5818,244.5818,2174.0
2021-05-07 12:20:00,255.55,255.67,255.54,255.61,2287.0,244.5818,244.6966,244.5722,244.6392,2287.0
2021-05-07 12:25:00,255.66,255.71,255.27,255.48,4817.0,244.6871,244.7349,244.3138,244.5148,4817.0
2021-05-07 12:30:00,255.47,255.5,255.25,255.42,2850.0,244.5052,244.5339,244.2947,244.4574,2850.0
2021-05-07 12:35:00,255.45,255.45,255.18,255.38,2100.0,244.4861,244.4861,244.2277,244.4191,2100.0
2021-05-07 12:40:00,255.37,255.37,255.28,255.34,3156.0,244.4095,244.4095,244.3234,244.3808,3156.0
2021-05-07 12:45:00,255.37,255.38,255.19,255.27,5975.0,244.4095,244.4191,244.2372,244.3138,5975.0
2021-05-07 12:50:00,255.25,255.25,255.05,255.05,1040.0,244.2947,244.2947,244.1033,244.1033,1040.0
2021-05-07 12:55:00,255.03,255.21,255.0,255.03,4137.0,244.0841,244.2564,244.0554,244.0841,4137.0
2021-05-07 13:00:00,255.03,255.11,254.66,254.68,7467.0,244.0841,244.1607,243.73,243.7491,7467.0
2021-05-07 13:05:00,254.68,254.68,254.42,254.45,2868.0,243.7491,243.7491,243.5003,243.529,2868.0
2021-05-07 13:10:00,254.51,254.61,254.37,254.56,7013.0,243.5864,243.6821,243.4524,243.6343,7013.0
2021-05-07 13:15:00,254.57,254.94,254.56,254.78,2100.0,243.6439,243.998,243.6343,243.8448,2100.0
2021-05-07 13:20:00,254.72,254.74,254.44,254.46,2058.0,243.7874,243.8066,243.5194,243.5386,2058.0
2021-05-07 13:25:00,254.51,254.61,254.46,254.61,1518.0,243.5864,243.6821,243.5386,243.6821,1518.0
2021-05-07 13:30:00,254.65,255.09,254.64,255.09,5051.0,243.7204,244.1415,243.7109,244.1415,5051.0
2021-05-07 13:35:00,255.11,255.23,254.88,254.88,1940.0,244.1607,244.2755,243.9406,243.9406,1940.0
2021-05-07 13:40:00,254.85,254.85,254.7,254.72,2325.0,243.9118,243.9118,243.7683,243.7874,2325.0
2021-05-07 13:45:00,254.71,255.05,254.71,255.02,7051.0,243.7778,244.1033,243.7778,244.0745,7051.0
2021-05-07 13:50:00,254.96,255.23,254.9,255.03,4962.0,244.0171,244.2755,243.9597,244.0841,4962.0
2021-05-07 13:55:00,255.09,255.27,255.0,255.26,1818.0,244.1415,244.3138,244.0554,244.3042,1818.0
2021-05-07 14:00:00,255.2,255.21,255.04,255.04,4332.0,244.2468,244.2564,244.0937,244.0937,4332.0
2021-05-07 14:05:00,255.11,255.21,255.0,255.13,19760.0,244.1607,244.2564,244.0554,244.1798,19760.0
2021-05-07 14:10:00,255.11,255.26,255.02,255.12,2470.0,244.1607,244.3042,244.0745,244.1703,2470.0
2021-05-07 14:15:00,255.02,255.08,254.99,255.02,4194.0,244.0745,244.132,244.0458,244.0745,4194.0
2021-05-07 14:20:00,254.99,255.0,254.69,254.8,2557.0,244.0458,244.0554,243.7587,243.864,2557.0
2021-05-07 14:25:00,254.83,255.1,254.76,254.97,3492.0,243.8927,244.1511,243.8257,244.0267,3492.0
2021-05-07 14:30:00,254.96,254.97,254.82,254.82,1400.0,244.0171,244.0267,243.8831,243.8831,1400.0
2021-05-07 14:35:00,254.81,254.89,254.65,254.89,5509.0,243.8736,243.9501,243.7204,243.9501,5509.0
2021-05-07 14:40:00,254.92,254.92,254.56,254.64,2483.0,243.9788,243.9788,243.6343,243.7109,2483.0
2021-05-07 14:45:00,254.56,254.61,254.41,254.53,4817.0,243.6343,243.6821,243.4907,243.6056,4817.0
2021-05-07 14:50:00,254.55,254.61,254.44,254.44,1300.0,243.6247,243.6821,243.5194,243.5194,1300.0
2021-05-07 14:55:00,254.45,254.7,254.44,254.58,4501.0,243.529,243.7683,243.5194,243.6534,4501.0
2021-05-07 15:00:00,254.61,254.83,254.61,254.83,2612.0,243.6821,243.8927,243.6821,243.8927,2612.0
2021-05-07 15:05:00,254.94,255.11,254.88,254.88,4281.0,243.998,244.1607,243.9406,243.9406,4281.0
2021-05-07 15:10:00,254.84,255.04,254.82,254.97,3300.0,243.9023,244.0937,243.8831,244.0267,3300.0
2021-05-07 15:15:00,254.99,255.01,254.67,254.67,1400.0,244.0458,244.065,243.7396,243.7396,1400.0
2021-05-07 15:20:00,254.64,254.76,254.51,254.64,4456.0,243.7109,243.8257,243.5864,243.7109,4456.0
2021-05-07 15:25:00,254.64,255.13,254.63,255.07,9966.0,243.7109,244.1798,243.7013,244.1224,9966.0
2021-05-07 15:30:00,255.06,255.15,254.87,255.03,7045.0,244.1128,244.199,243.931,244.0841,7045.0
2021-05-07 15:35:00,254.96,254.98,254.64,254.86,9161.0,244.0171,244.0363,243.7109,243.9214,9161.0
2021-05-07 15:40:00,254.86,255.06,254.79,254.85,12423.0,243.9214,244.1128,243.8544,243.9118,12423.0
2021-05-07 15:45:00,254.8,254.99,254.42,254.99,12733.0,243.864,244.0458,243.5003,244.0458,12733.0
2021-05-07 15:50:00,255.38,255.38,254.71,254.74,29224.0,244.4191,244.4191,243.7778,243.8066,29224.0
2021-05-07 15:55:00,254.75,254.87,254.5,254.83,60379.0,243.8161,243.931,243.5769,243.8927,60379.0
2021-05-10 09:30:00,256.11,256.45,255.69,256.38,18128.0,245.1178,245.4432,244.7158,245.3762,18128.0
2021-05-10 09:35:00,256.63,257.71,256.42,257.31,11604.0,245.6154,246.6491,245.4145,246.2663,11604.0
2021-05-10 09:40:00,257.51,257.85,257.06,257.81,8887.0,246.4577,246.7831,246.027,246.7448,8887.0
2021-05-10 09:45:00,257.87,257.87,257.1,257.11,2422.0,246.8022,246.8022,246.0653,246.0748,2422.0
2021-05-10 09:50:00,257.2,257.32,256.84,256.95,2875.0,246.161,246.2758,245.8164,245.9217,2875.0
2021-05-10 09:55:00,256.77,257.08,256.6,256.84,2759.0,245.7494,246.0461,245.5867,245.8164,2759.0
2021-05-10 10:00:00,256.82,256.83,256.27,256.53,6546.0,245.7973,245.8069,245.2709,245.5197,6546.0
2021-05-10 10:05:00,256.4,256.93,256.33,256.87,7584.0,245.3953,245.9026,245.3283,245.8451,7584.0
2021-05-10 10:10:00,256.95,257.73,256.85,257.53,8596.0,245.9217,246.6682,245.826,246.4768,8596.0
2021-05-10 10:15:00,257.45,257.94,257.35,257.47,10313.0,246.4002,246.8692,246.3045,246.4194,10313.0
2021-05-10 10:20:00,257.58,257.73,256.96,257.03,5262.0,246.5247,246.6682,245.9313,245.9983,5262.0
2021-05-10 10:25:00,257.04,257.38,256.96,257.38,2824.0,246.0078,246.3333,245.9313,246.3333,2824.0
2021-05-10 10:30:00,257.29,257.37,256.86,256.86,5642.0,246.2471,246.3237,245.8356,245.8356,5642.0
2021-05-10 10:35:00,256.96,257.11,256.42,256.59,6855.0,245.9313,246.0748,245.4145,245.5772,6855.0
2021-05-10 10:40:00,256.46,256.55,256.24,256.42,2188.0,245.4527,245.5389,245.2422,245.4145,2188.0
2021-05-10 10:45:00,256.41,256.79,256.4,256.67,5278.0,245.4049,245.7686,245.3953,245.6537,5278.0
2021-05-10 10:50:00,256.71,256.97,256.71,256.96,3243.0,245.692,245.9409,245.692,245.9313,3243.0
2021-05-10 10:55:00,257.0,257.22,256.91,257.15,3173.0,245.9696,246.1801,245.8834,246.1131,3173.0
2021-05-10 11:00:00,257.21,257.25,257.09,257.17,3403.0,246.1705,246.2088,246.0557,246.1323,3403.0
2021-05-10 11:05:00,257.1,257.26,257.04,257.04,3387.0,246.0653,246.2184,246.0078,246.0078,3387.0
2021-05-10 11:10:00,257.03,257.04,256.83,257.01,3244.0,245.9983,246.0078,245.8069,245.9791,3244.0
2021-05-10 11:15:00,256.87,257.36,256.87,257.26,4111.0,245.8451,246.3141,245.8451,246.2184,4111.0
2021-05-10 11:20:00,257.4,257.46,257.21,257.26,3175.0,246.3524,246.4098,246.1705,246.2184,3175.0
2021-05-10 11:25:00,257.34,257.34,256.79,256.97,48863.0,246.295,246.295,245.7686,245.9409,48863.0
2021-05-10 11:30:00,256.86,257.12,256.86,256.96,2930.0,245.8356,246.0844,245.8356,245.9313,2930.0
2021-05-10 11:35:00,256.93,257.05,256.65,256.99,6393.0,245.9026,246.0174,245.6346,245.96,6393.0
2021-05-10 11:40:00,257.0,257.19,256.98,257.05,6578.0,245.9696,246.1514,245.9504,246.0174,6578.0
2021-05-10 11:45:00,256.99,257.38,256.96,257.22,3432.0,245.96,246.3333,245.9313,246.1801,3432.0
2021-05-10 11:50:00,257.27,257.67,257.27,257.65,3249.0,246.228,246.6108,246.228,246.5917,3249.0
2021-05-10 11:55:00,257.7,257.76,257.48,257.58,3124.0,246.6395,246.6969,246.429,246.5247,3124.0
2021-05-10 12:00:00,257.62,257.99,257.5,257.5,11471.0,246.563,246.9171,246.4481,246.4481,11471.0
2021-05-10 12:05:00,257.53,257.98,257.47,257.67,74664.0,246.4768,246.9075,246.4194,246.6108,74664.0
2021-05-10 12:10:00,257.74,258.0,257.44,257.99,8970.0,246.6778,246.9266,246.3907,246.9171,8970.0
2021-05-10 12:15:00,257.92,258.33,257.92,258.33,7418.0,246.8501,247.2425,246.8501,247.2425,7418.0
2021-05-10 12:20:00,258.34,258.66,258.3,258.53,4181.0,247.2521,247.5583,247.2138,247.4339,4181.0
2021-05-10 12:25:00,258.55,258.83,258.36,258.36,6262.0,247.453,247.721,247.2712,247.2712,6262.0
2021-05-10 12:30:00,258.44,258.45,258.03,258.17,6913.0,247.3478,247.3573,246.9554,247.0893,6913.0
2021-05-10 12:35:00,258.19,258.45,258.19,258.26,3358.0,247.1085,247.3573,247.1085,247.1755,3358.0
2021-05-10 12:40:00,258.26,258.29,258.01,258.29,16717.0,247.1755,247.2042,246.9362,247.2042,16717.0
2021-05-10 12:45:00,258.34,258.45,258.07,258.19,9872.0,247.2521,247.3573,246.9936,247.1085,9872.0
2021-05-10 12:50:00,258.1,258.15,257.78,257.8,4966.0,247.0224,247.0702,246.7161,246.7352,4966.0
2021-05-10 12:55:00,257.74,257.74,257.47,257.63,4922.0,246.6778,246.6778,246.4194,246.5725,4922.0
2021-05-10 13:00:00,257.67,258.0,257.67,257.86,2800.0,246.6108,246.9266,246.6108,246.7927,2800.0
2021-05-10 13:05:00,257.9,257.93,257.75,257.9,3356.0,246.8309,246.8596,246.6874,246.8309,3356.0
2021-05-10 13:10:00,257.85,258.2,257.79,258.2,5262.0,246.7831,247.1181,246.7257,247.1181,5262.0
2021-05-10 13:15:00,258.13,258.21,258.07,258.1,2615.0,247.0511,247.1276,246.9936,247.0224,2615.0
2021-05-10 13:20:00,258.15,258.21,258.05,258.06,4451.0,247.0702,247.1276,246.9745,246.9841,4451.0
2021-05-10 13:25:00,258.08,258.38,258.07,258.25,5528.0,247.0032,247.2903,246.9936,247.1659,5528.0
2021-05-10 13:30:00,258.12,258.14,257.84,258.13,7599.0,247.0415,247.0606,246.7735,247.0511,7599.0
2021-05-10 13:35:00,258.02,258.34,257.98,258.29,3797.0,246.9458,247.2521,246.9075,247.2042,3797.0
2021-05-10 13:40:00,258.29,258.42,258.25,258.42,6441.0,247.2042,247.3286,247.1659,247.3286,6441.0
2021-05-10 13:45:00,258.42,258.49,258.29,258.3,8114.0,247.3286,247.3956,247.2042,247.2138,8114.0
2021-05-10 13:50:00,258.35,258.44,258.28,258.42,3942.0,247.2616,247.3478,247.1946,247.3286,3942.0
2021-05-10 13:55:00,258.38,258.81,258.3,258.76,12031.0,247.2903,247.7019,247.2138,247.654,12031.0
2021-05-10 14:00:00,258.68,258.77,258.12,258.15,15808.0,247.5775,247.6636,247.0415,247.0702,15808.0
2021-05-10 14:05:00,258.19,258.23,257.55,257.55,7725.0,247.1085,247.1468,246.496,246.496,7725.0
2021-05-10 14:10:00,257.57,257.94,257.45,257.89,5217.0,246.5151,246.8692,246.4002,246.8214,5217.0
2021-05-10 14:15:00,257.82,257.85,257.05,257.12,11120.0,246.7544,246.7831,246.0174,246.0844,11120.0
2021-05-10 14:20:00,257.13,257.18,256.65,256.89,10240.0,246.094,246.1418,245.6346,245.8643,10240.0
2021-05-10 14:25:00,257.01,257.22,256.85,257.05,7507.0,245.9791,246.1801,245.826,246.0174,7507.0
2021-05-10 14:30:00,256.97,257.6,256.93,257.53,6214.0,245.9409,246.5438,245.9026,246.4768,6214.0
2021-05-10 14:35:00,257.53,257.54,257.24,257.31,3781.0,246.4768,246.4864,246.1993,246.2663,3781.0
2021-05-10 14:40:00,257.29,257.42,257.12,257.33,10820.0,246.2471,246.3715,246.0844,246.2854,10820.0
2021-05-10 14:45:00,257.31,257.37,257.18,257.23,4906.0,246.2663,246.3237,246.1418,246.1897,4906.0
2021-05-10 14:50:00,257.19,257.26,256.94,257.11,5911.0,246.1514,246.2184,245.9121,246.0748,5911.0
2021-05-10 14:55:00,257.05,257.53,256.91,257.53,4436.0,246.0174,246.4768,245.8834,246.4768,4436.0
2021-05-10 15:00:00,257.49,257.71,257.28,257.28,5828.0,246.4385,246.6491,246.2375,246.2375,5828.0
2021-05-10 15:05:00,257.36,257.39,257.02,257.07,7463.0,246.3141,246.3428,245.9887,246.0366,7463.0
2021-05-10 15:10:00,257.08,257.41,256.93,257.25,34554.0,246.0461,246.362,245.9026,246.2088,34554.0
2021-05-10 15:15:00,257.27,257.28,256.88,256.97,4079.0,246.228,246.2375,245.8547,245.9409,4079.0
2021-05-10 15:20:00,257.0,257.32,256.98,257.01,4583.0,245.9696,246.2758,245.9504,245.9791,4583.0
2021-05-10 15:25:00,257.0,257.55,256.89,257.47,7038.0,245.9696,246.496,245.8643,246.4194,7038.0
2021-05-10 15:30:00,257.39,257.47,257.08,257.44,10250.0,246.3428,246.4194,246.0461,246.3907,10250.0
2021-05-10 15:35:00,257.42,257.5,257.15,257.21,12882.0,246.3715,246.4481,246.1131,246.1705,12882.0
2021-05-10 15:40:00,257.21,257.29,257.06,257.16,13039.0,246.1705,246.2471,246.027,246.1227,13039.0
2021-05-10 15:45:00,257.16,257.38,256.59,256.87,16424.0,246.1227,246.3333,245.5772,245.8451,16424.0
2021-05-10 15:50:00,256.84,256.9,256.54,256.59,34837.0,245.8164,245.8739,245.5293,245.5772,34837.0
2021-05-10 15:55:00,256.65,256.83,255.88,255.98,141695.0,245.6346,245.8069,244.8976,244.9933,141695.0
2021-05-11 09:30:00,254.44,255.46,254.43,254.51,24827.0,243.5194,244.4957,243.5099,243.5864,24827.0
2021-05-11 09:35:00,254.34,254.92,254.32,254.39,5857.0,243.4237,243.9788,243.4046,243.4716,5857.0
2021-05-11 09:40:00,254.33,254.42,253.44,254.07,5898.0,243.4142,243.5003,242.5624,243.1653,5898.0
2021-05-11 09:45:00,253.94,253.94,253.12,253.13,3785.0,243.0409,243.0409,242.2561,242.2657,3785.0
2021-05-11 09:50:00,252.83,252.98,252.15,252.29,5781.0,241.9785,242.1221,241.3277,241.4617,5781.0
2021-05-11 09:55:00,252.37,253.29,252.37,253.17,4120.0,241.5383,242.4188,241.5383,242.3039,4120.0
2021-05-11 10:00:00,253.54,254.34,253.54,254.34,4045.0,242.6581,243.4237,242.6581,243.4237,4045.0
2021-05-11 10:05:00,254.4,254.69,253.96,254.04,2871.0,243.4812,243.7587,243.06,243.1366,2871.0
2021-05-11 10:10:00,253.94,254.02,253.48,254.02,2700.0,243.0409,243.1175,242.6006,243.1175,2700.0
2021-05-11 10:15:00,253.6,253.63,253.19,253.63,5355.0,242.7155,242.7442,242.3231,242.7442,5355.0
2021-05-11 10:20:00,253.78,253.81,253.12,253.22,4906.0,242.8878,242.9165,242.2561,242.3518,4906.0
2021-05-11 10:25:00,252.98,252.98,252.61,252.61,1922.0,242.1221,242.1221,241.768,241.768,1922.0
2021-05-11 10:30:00,252.52,252.61,251.7,252.16,14932.0,241.6818,241.768,240.897,241.3373,14932.0
2021-05-11 10:35:00,252.08,252.16,251.42,251.52,4398.0,241.2607,241.3373,240.6291,240.7248,4398.0
2021-05-11 10:40:00,251.52,251.88,251.14,251.25,3738.0,240.7248,241.0693,240.3611,240.4664,3738.0
2021-05-11 10:45:00,251.23,251.34,250.92,251.3,3054.0,240.4472,240.5525,240.1505,240.5142,3054.0
2021-05-11 10:50:00,251.28,251.28,250.97,251.15,2722.0,240.4951,240.4951,240.1984,240.3706,2722.0
2021-05-11 10:55:00,251.19,251.49,251.18,251.27,3687.0,240.4089,240.6961,240.3994,240.4855,3687.0
2021-05-11 11:00:00,251.15,251.31,250.73,251.0,3907.0,240.3706,240.5238,239.9687,240.2271,3907.0
2021-05-11 11:05:00,250.74,251.41,250.64,251.09,4240.0,239.9782,240.6195,239.8825,240.3132,4240.0
2021-05-11 11:10:00,251.08,251.15,250.87,251.15,2766.0,240.3036,240.3706,240.1027,240.3706,2766.0
2021-05-11 11:15:00,251.22,251.47,250.77,251.47,4036.0,240.4376,240.6769,240.007,240.6769,4036.0
2021-05-11 11:20:00,251.51,251.94,251.49,251.75,3795.0,240.7152,241.1267,240.6961,240.9449,3795.0
2021-05-11 11:25:00,251.81,252.19,251.7,252.19,2595.0,241.0023,241.366,240.897,241.366,2595.0
2021-05-11 11:30:00,252.19,252.47,252.11,252.26,10840.0,241.366,241.634,241.2894,241.433,10840.0
2021-05-11 11:35:00,252.33,252.52,252.14,252.52,2592.0,241.5,241.6818,241.3182,241.6818,2592.0
2021-05-11 11:40:00,252.32,252.38,251.77,251.81,1792.0,241.4904,241.5479,240.964,241.0023,1792.0
2021-05-11 11:45:00,251.87,252.15,251.68,252.14,1193.0,241.0597,241.3277,240.8779,241.3182,1193.0
2021-05-11 11:50:00,252.35,252.8,252.27,252.77,2470.0,241.5191,241.9498,241.4426,241.9211,2470.0
2021-05-11 11:55:00,252.76,252.95,252.74,252.85,4522.0,241.9115,242.0934,241.8924,241.9977,4522.0
2021-05-11 12:00:00,252.68,252.79,252.58,252.7,1852.0,241.835,241.9403,241.7393,241.8541,1852.0
2021-05-11 12:05:00,252.53,252.77,252.45,252.59,3221.0,241.6914,241.9211,241.6148,241.7488,3221.0
2021-05-11 12:10:00,252.28,252.51,252.28,252.43,3954.0,241.4521,241.6723,241.4521,241.5957,3954.0
2021-05-11 12:15:00,252.5,252.55,252.39,252.39,1010.0,241.6627,241.7106,241.5574,241.5574,1010.0
2021-05-11 12:20:00,252.54,252.54,252.16,252.24,2670.0,241.701,241.701,241.3373,241.4139,2670.0
2021-05-11 12:25:00,252.26,252.26,251.94,251.99,2610.0,241.433,241.433,241.1267,241.1746,2610.0
2021-05-11 12:30:00,252.06,252.07,251.93,251.93,1930.0,241.2416,241.2512,241.1172,241.1172,1930.0
2021-05-11 12:35:00,251.98,252.43,251.98,252.42,1742.0,241.165,241.5957,241.165,241.5861,1742.0
2021-05-11 12:40:00,252.39,252.39,251.83,251.83,2200.0,241.5574,241.5574,241.0215,241.0215,2200.0
2021-05-11 12:45:00,251.81,251.95,251.73,251.73,3121.0,241.0023,241.1363,240.9258,240.9258,3121.0
2021-05-11 12:50:00,251.81,251.82,251.5,251.58,3580.0,241.0023,241.0119,240.7056,240.7822,3580.0
2021-05-11 12:55:00,251.62,251.85,251.47,251.82,4017.0,240.8205,241.0406,240.6769,241.0119,4017.0
2021-05-11 13:00:00,251.72,252.12,251.64,252.12,3377.0,240.9162,241.299,240.8396,241.299,3377.0
2021-05-11 13:05:00,252.15,252.17,251.88,252.05,4078.0,241.3277,241.3469,241.0693,241.232,4078.0
2021-05-11 13:10:00,252.02,252.15,251.71,251.75,5081.0,241.2033,241.3277,240.9066,240.9449,5081.0
2021-05-11 13:15:00,251.78,252.0,251.65,251.85,3813.0,240.9736,241.1842,240.8492,241.0406,3813.0
2021-05-11 13:20:00,251.86,252.05,251.66,251.97,5047.0,241.0502,241.232,240.8588,241.1555,5047.0
2021-05-11 13:25:00,252.0,252.19,251.98,252.02,3298.0,241.1842,241.366,241.165,241.2033,3298.0
2021-05-11 13:30:00,252.17,252.23,252.09,252.15,2388.0,241.3469,241.4043,241.2703,241.3277,2388.0
2021-05-11 13:35:00,252.2,252.22,251.9,252.11,4667.0,241.3756,241.3947,241.0885,241.2894,4667.0
2021-05-11 13:40:00,252.09,252.15,251.8,251.85,3892.0,241.2703,241.3277,240.9927,241.0406,3892.0
2021-05-11 13:45:00,251.98,252.07,251.86,252.03,4208.0,241.165,241.2512,241.0502,241.2129,4208.0
2021-05-11 13:50:00,251.98,251.98,251.31,251.31,3546.0,241.165,241.165,240.5238,240.5238,3546.0
2021-05-11 13:55:00,251.32,251.79,251.31,251.71,4460.0,240.5333,240.9832,240.5238,240.9066,4460.0
2021-05-11 14:00:00,251.71,251.78,251.4,251.53,4927.0,240.9066,240.9736,240.6099,240.7343,4927.0
2021-05-11 14:05:00,251.53,251.53,251.13,251.15,3604.0,240.7343,240.7343,240.3515,240.3706,3604.0
2021-05-11 14:10:00,251.21,251.24,250.78,250.86,4135.0,240.4281,240.4568,240.0165,240.0931,4135.0
2021-05-11 14:15:00,250.84,251.12,250.79,251.12,3980.0,240.0739,240.3419,240.0261,240.3419,3980.0
2021-05-11 14:20:00,251.13,251.4,251.13,251.31,2805.0,240.3515,240.6099,240.3515,240.5238,2805.0
2021-05-11 14:25:00,251.25,251.74,251.22,251.74,2500.0,240.4664,240.9353,240.4376,240.9353,2500.0
2021-05-11 14:30:00,251.61,251.61,251.01,251.34,4200.0,240.8109,240.8109,240.2367,240.5525,4200.0
2021-05-11 14:35:00,251.38,251.42,250.99,251.13,4671.0,240.5908,240.6291,240.2175,240.3515,4671.0
2021-05-11 14:40:00,251.03,251.38,250.9,251.38,2086.0,240.2558,240.5908,240.1314,240.5908,2086.0
2021-05-11 14:45:00,251.34,251.48,251.16,251.43,2701.0,240.5525,240.6865,240.3802,240.6386,2701.0
2021-05-11 14:50:00,251.46,251.49,251.11,251.31,7452.0,240.6673,240.6961,240.3324,240.5238,7452.0
2021-05-11 14:55:00,251.37,251.43,251.13,251.34,2810.0,240.5812,240.6386,240.3515,240.5525,2810.0
2021-05-11 15:00:00,251.39,251.54,251.0,251.02,14970.0,240.6003,240.7439,240.2271,240.2462,14970.0
2021-05-11 15:05:00,251.0,251.32,250.92,251.07,13082.0,240.2271,240.5333,240.1505,240.2941,13082.0
2021-05-11 15:10:00,251.14,251.29,251.02,251.16,10326.0,240.3611,240.5046,240.2462,240.3802,10326.0
2021-05-11 15:15:00,251.14,251.51,251.01,251.38,5353.0,240.3611,240.7152,240.2367,240.5908,5353.0
2021-05-11 15:20:00,251.45,251.56,251.38,251.5,3237.0,240.6578,240.763,240.5908,240.7056,3237.0
2021-05-11 15:25:00,251.53,251.72,251.42,251.44,5367.0,240.7343,240.9162,240.6291,240.6482,5367.0
2021-05-11 15:30:00,251.44,251.47,250.64,250.73,7226.0,240.6482,240.6769,239.8825,239.9687,7226.0
2021-05-11 15:35:00,250.62,250.89,250.42,250.63,15302.0,239.8634,240.1218,239.672,239.873,15302.0
2021-05-11 15:40:00,250.75,250.91,250.43,250.77,17883.0,239.9878,240.1409,239.6815,240.007,17883.0
2021-05-11 15:45:00,250.75,251.06,250.69,250.97,9135.0,239.9878,240.2845,239.9304,240.1984,9135.0
2021-05-11 15:50:00,251.06,251.48,251.0,251.07,15705.0,240.2845,240.6865,240.2271,240.2941,15705.0
2021-05-11 15:55:00,251.0,251.58,250.67,251.52,52227.0,240.2271,240.7822,239.9112,240.7248,52227.0
2021-05-12 09:30:00,249.1,251.49,247.53,248.88,27917.0,238.4086,240.6961,236.906,238.1981,27917.0
2021-05-12 09:35:00,248.62,248.75,247.72,248.05,10607.0,237.9492,238.0737,237.0879,237.4037,10607.0
2021-05-12 09:40:00,247.95,248.19,247.66,247.95,19249.0,237.308,237.5377,237.0304,237.308,19249.0
2021-05-12 09:45:00,247.96,248.38,247.66,247.67,5910.0,237.3176,237.7195,237.0304,237.04,5910.0
2021-05-12 09:50:00,247.66,248.37,247.66,248.18,5783.0,237.0304,237.71,237.0304,237.5281,5783.0
2021-05-12 09:55:00,248.24,248.67,248.18,248.54,4000.0,237.5855,237.9971,237.5281,237.8727,4000.0
2021-05-12 10:00:00,248.55,248.66,247.61,247.61,14549.0,237.8822,237.9875,236.9826,236.9826,14549.0
2021-05-12 10:05:00,247.85,248.2,247.44,247.83,6718.0,237.2123,237.5473,236.8199,237.1931,6718.0
2021-05-12 10:10:00,247.63,247.74,247.48,247.49,2134.0,237.0017,237.107,236.8582,236.8677,2134.0
2021-05-12 10:15:00,247.69,247.86,247.31,247.86,3578.0,237.0591,237.2219,236.6955,237.2219,3578.0
2021-05-12 10:20:00,247.79,248.4,247.79,248.03,4464.0,237.1549,237.7387,237.1549,237.3846,4464.0
2021-05-12 10:25:00,248.03,248.19,247.76,247.78,3300.0,237.3846,237.5377,237.1261,237.1453,3300.0
2021-05-12 10:30:00,247.77,248.28,247.69,247.77,4346.0,237.1357,237.6238,237.0591,237.1357,4346.0
2021-05-12 10:35:00,247.79,248.03,247.67,247.7,4857.0,237.1549,237.3846,237.04,237.0687,4857.0
2021-05-12 10:40:00,247.66,247.68,247.39,247.58,10407.0,237.0304,237.0496,236.772,236.9539,10407.0
2021-05-12 10:45:00,247.63,247.94,247.37,247.37,4048.0,237.0017,237.2984,236.7529,236.7529,4048.0
2021-05-12 10:50:00,247.34,247.44,247.12,247.15,7190.0,236.7242,236.8199,236.5136,236.5423,7190.0
2021-05-12 10:55:00,247.14,247.35,246.76,246.89,8530.0,236.5328,236.7337,236.1691,236.2935,8530.0
2021-05-12 11:00:00,247.03,247.27,247.03,247.22,3000.0,236.4275,236.6572,236.4275,236.6093,3000.0
2021-05-12 11:05:00,247.19,247.28,246.7,247.03,3355.0,236.5806,236.6667,236.1116,236.4275,3355.0
2021-05-12 11:10:00,247.09,247.17,246.82,246.91,9184.0,236.4849,236.5615,236.2265,236.3126,9184.0
2021-05-12 11:15:00,246.77,246.84,245.9,245.94,9730.0,236.1786,236.2456,235.346,235.3843,9730.0
2021-05-12 11:20:00,245.97,246.2,245.64,245.85,9715.0,235.413,235.6331,235.0971,235.2981,9715.0
2021-05-12 11:25:00,245.83,246.03,245.73,245.86,13153.0,235.279,235.4704,235.1833,235.3077,13153.0
2021-05-12 11:30:00,245.96,246.05,245.45,245.46,5793.0,235.4034,235.4895,234.9153,234.9249,5793.0
2021-05-12 11:35:00,245.34,245.5,245.13,245.26,6428.0,234.81,234.9631,234.609,234.7334,6428.0
2021-05-12 11:40:00,245.29,246.36,245.29,246.32,13136.0,234.7622,235.7862,234.7622,235.7479,13136.0
2021-05-12 11:45:00,246.23,246.23,245.89,245.95,4359.0,235.6618,235.6618,235.3364,235.3938,4359.0
2021-05-12 11:50:00,245.85,245.85,245.36,245.36,4721.0,235.2981,235.2981,234.8292,234.8292,4721.0
2021-05-12 11:55:00,245.18,245.25,244.79,245.05,12942.0,234.6569,234.7239,234.2836,234.5325,12942.0
2021-05-12 12:00:00,244.98,245.15,244.71,245.09,10201.0,234.4655,234.6282,234.207,234.5707,10201.0
2021-05-12 12:05:00,245.02,245.4,244.91,244.91,8287.0,234.5037,234.8674,234.3985,234.3985,8287.0
2021-05-12 12:10:00,244.9,244.95,244.73,244.73,4794.0,234.3889,234.4367,234.2262,234.2262,4794.0
2021-05-12 12:15:00,244.75,244.85,244.62,244.85,7688.0,234.2453,234.341,234.1209,234.341,7688.0
2021-05-12 12:20:00,244.94,245.37,244.7,245.13,17820.0,234.4272,234.8387,234.1975,234.609,17820.0
2021-05-12 12:25:00,245.5,245.7,245.35,245.6,4970.0,234.9631,235.1546,234.8196,235.0589,4970.0
2021-05-12 12:30:00,245.55,245.69,244.74,244.84,12732.0,235.011,235.145,234.2358,234.3315,12732.0
2021-05-12 12:35:00,244.75,245.27,244.75,245.13,5016.0,234.2453,234.743,234.2453,234.609,5016.0
2021-05-12 12:40:00,245.07,245.26,244.86,245.26,1580.0,234.5516,234.7334,234.3506,234.7334,1580.0
2021-05-12 12:45:00,245.12,245.36,245.06,245.36,1940.0,234.5995,234.8292,234.542,234.8292,1940.0
2021-05-12 12:50:00,245.29,245.42,245.27,245.42,3344.0,234.7622,234.8866,234.743,234.8866,3344.0
2021-05-12 12:55:00,245.29,245.41,245.21,245.25,3087.0,234.7622,234.877,234.6856,234.7239,3087.0
2021-05-12 13:00:00,245.17,245.7,245.05,245.65,2520.0,234.6473,235.1546,234.5325,235.1067,2520.0
2021-05-12 13:05:00,245.61,245.83,245.45,245.54,5044.0,235.0684,235.279,234.9153,235.0014,5044.0
2021-05-12 13:10:00,245.53,245.88,245.48,245.88,3849.0,234.9919,235.3268,234.944,235.3268,3849.0
2021-05-12 13:15:00,245.93,245.94,245.72,245.81,2806.0,235.3747,235.3843,235.1737,235.2598,2806.0
2021-05-12 13:20:00,245.83,245.93,245.68,245.76,2327.0,235.279,235.3747,235.1354,235.212,2327.0
2021-05-12 13:25:00,245.71,245.91,245.58,245.79,2705.0,235.1641,235.3555,235.0397,235.2407,2705.0
2021-05-12 13:30:00,245.71,245.82,245.52,245.55,3430.0,235.1641,235.2694,234.9823,235.011,3430.0
2021-05-12 13:35:00,245.55,245.62,245.33,245.56,5413.0,235.011,235.078,234.8004,235.0206,5413.0
2021-05-12 13:40:00,245.54,245.7,245.33,245.7,3470.0,235.0014,235.1546,234.8004,235.1546,3470.0
2021-05-12 13:45:00,245.66,245.82,245.66,245.75,1099.0,235.1163,235.2694,235.1163,235.2024,1099.0
2021-05-12 13:50:00,245.77,246.0,245.77,245.89,1100.0,235.2216,235.4417,235.2216,235.3364,1100.0
2021-05-12 13:55:00,245.89,246.0,245.77,245.88,3081.0,235.3364,235.4417,235.2216,235.3268,3081.0
2021-05-12 14:00:00,245.93,246.11,245.76,245.84,3878.0,235.3747,235.547,235.212,235.2885,3878.0
2021-05-12 14:05:00,245.78,245.87,245.67,245.76,3779.0,235.2311,235.3173,235.1258,235.212,3779.0
2021-05-12 14:10:00,245.65,245.65,245.5,245.62,1234.0,235.1067,235.1067,234.9631,235.078,1234.0
2021-05-12 14:15:00,245.53,245.58,245.22,245.41,4230.0,234.9919,235.0397,234.6952,234.877,4230.0
2021-05-12 14:20:00,245.51,245.52,245.27,245.48,2590.0,234.9727,234.9823,234.743,234.944,2590.0
2021-05-12 14:25:00,245.31,245.5,245.3,245.46,3273.0,234.7813,234.9631,234.7717,234.9249,3273.0
2021-05-12 14:30:00,245.36,245.74,245.16,245.66,4943.0,234.8292,235.1928,234.6377,235.1163,4943.0
2021-05-12 14:35:00,245.61,246.0,245.58,245.78,2849.0,235.0684,235.4417,235.0397,235.2311,2849.0
2021-05-12 14:40:00,245.78,246.0,245.78,246.0,4672.0,235.2311,235.4417,235.2311,235.4417,4672.0
2021-05-12 14:45:00,245.87,246.21,245.75,246.06,11668.0,235.3173,235.6427,235.2024,235.4991,11668.0
2021-05-12 14:50:00,246.11,246.3,246.05,246.21,10284.0,235.547,235.7288,235.4895,235.6427,10284.0
2021-05-12 14:55:00,246.18,246.28,246.05,246.16,4605.0,235.614,235.7097,235.4895,235.5948,4605.0
2021-05-12 15:00:00,246.04,246.04,245.67,245.77,3347.0,235.48,235.48,235.1258,235.2216,3347.0
2021-05-12 15:05:00,245.68,245.85,245.68,245.76,6589.0,235.1354,235.2981,235.1354,235.212,6589.0
2021-05-12 15:10:00,245.76,245.77,245.42,245.42,6731.0,235.212,235.2216,234.8866,234.8866,6731.0
2021-05-12 15:15:00,245.41,245.44,244.91,244.93,14553.0,234.877,234.9057,234.3985,234.4176,14553.0
2021-05-12 15:20:00,244.91,245.05,244.63,244.63,16972.0,234.3985,234.5325,234.1305,234.1305,16972.0
2021-05-12 15:25:00,244.63,244.78,244.46,244.76,10832.0,234.1305,234.274,233.9678,234.2549,10832.0
2021-05-12 15:30:00,244.76,244.92,244.48,244.77,14021.0,234.2549,234.408,233.9869,234.2645,14021.0
2021-05-12 15:35:00,244.72,244.89,244.43,244.8,15008.0,234.2166,234.3793,233.9391,234.2932,15008.0
2021-05-12 15:40:00,244.83,244.88,244.46,244.75,47258.0,234.3219,234.3698,233.9678,234.2453,47258.0
2021-05-12 15:45:00,244.72,244.95,244.54,244.64,38389.0,234.2166,234.4367,234.0443,234.1401,38389.0
2021-05-12 15:50:00,244.6,244.6,244.13,244.13,53917.0,234.1018,234.1018,233.6519,233.6519,53917.0
2021-05-12 15:55:00,244.16,244.99,244.13,244.56,128705.0,233.6807,234.475,233.6519,234.0635,128705.0
2021-05-13 09:30:00,245.56,246.44,245.23,245.76,11293.0,235.0206,235.8628,234.7047,235.212,11293.0
2021-05-13 09:35:00,246.0,246.5,246.0,246.22,5757.0,235.4417,235.9202,235.4417,235.6522,5757.0
2021-05-13 09:40:00,246.24,246.24,245.6,245.62,4638.0,235.6714,235.6714,235.0589,235.078,4638.0
2021-05-13 09:45:00,245.53,245.53,244.95,244.95,7927.0,234.9919,234.9919,234.4367,234.4367,7927.0
2021-05-13 09:50:00,244.95,245.45,244.94,245.18,6111.0,234.4367,234.9153,234.4272,234.6569,6111.0
2021-05-13 09:55:00,245.25,245.9,245.18,245.9,4832.0,234.7239,235.346,234.6569,235.346,4832.0
2021-05-13 10:00:00,245.92,246.53,245.9,246.51,4304.0,235.3651,235.9489,235.346,235.9298,4304.0
2021-05-13 10:05:00,246.49,246.5,245.73,245.86,3207.0,235.9107,235.9202,235.1833,235.3077,3207.0
2021-05-13 10:10:00,245.84,246.37,245.78,246.13,2260.0,235.2885,235.7958,235.2311,235.5661,2260.0
2021-05-13 10:15:00,246.19,246.88,246.18,246.87,4322.0,235.6235,236.2839,235.614,236.2743,4322.0
2021-05-13 10:20:00,246.91,247.37,246.67,247.37,2980.0,236.3126,236.7529,236.0829,236.7529,2980.0
2021-05-13 10:25:00,247.25,247.25,246.66,246.89,2712.0,236.638,236.638,236.0734,236.2935,2712.0
2021-05-13 10:30:00,246.98,247.36,246.98,247.32,2472.0,236.3796,236.7433,236.3796,236.705,2472.0
2021-05-13 10:35:00,247.23,247.45,246.68,246.88,7481.0,236.6189,236.8294,236.0925,236.2839,7481.0
2021-05-13 10:40:00,247.04,247.06,246.51,246.76,1602.0,236.437,236.4562,235.9298,236.1691,1602.0
2021-05-13 10:45:00,246.7,247.04,246.7,247.03,2003.0,236.1116,236.437,236.1116,236.4275,2003.0
2021-05-13 10:50:00,247.04,247.28,247.03,247.28,4009.0,236.437,236.6667,236.4275,236.6667,4009.0
2021-05-13 10:55:00,247.36,247.79,247.36,247.77,5312.0,236.7433,237.1549,236.7433,237.1357,5312.0
2021-05-13 11:00:00,247.74,247.81,247.58,247.71,2610.0,237.107,237.174,236.9539,237.0783,2610.0
2021-05-13 11:05:00,247.72,248.13,247.71,247.92,3549.0,237.0879,237.4803,237.0783,237.2793,3549.0
2021-05-13 11:10:00,247.99,248.0,247.56,247.56,2908.0,237.3463,237.3558,236.9347,236.9347,2908.0
2021-05-13 11:15:00,247.46,247.54,247.17,247.22,2153.0,236.839,236.9156,236.5615,236.6093,2153.0
2021-05-13 11:20:00,247.12,247.16,246.9,247.07,2287.0,236.5136,236.5519,236.3031,236.4658,2287.0
2021-05-13 11:25:00,247.2,247.2,246.99,247.14,1446.0,236.5902,236.5902,236.3892,236.5328,1446.0
2021-05-13 11:30:00,247.17,247.5,246.99,247.5,1800.0,236.5615,236.8773,236.3892,236.8773,1800.0
2021-05-13 11:35:00,247.72,247.78,247.67,247.72,1500.0,237.0879,237.1453,237.04,237.0879,1500.0
2021-05-13 11:40:00,247.68,247.68,247.25,247.3,2889.0,237.0496,237.0496,236.638,236.6859,2889.0
2021-05-13 11:45:00,247.37,247.62,247.37,247.62,2315.0,236.7529,236.9922,236.7529,236.9922,2315.0
2021-05-13 11:50:00,247.69,247.97,247.63,247.8,3040.0,237.0591,237.3271,237.0017,237.1644,3040.0
2021-05-13 11:55:00,247.7,247.9,247.64,247.9,3939.0,237.0687,237.2601,237.0113,237.2601,3939.0
2021-05-13 12:00:00,248.0,248.33,247.9,248.11,4157.0,237.3558,237.6717,237.2601,237.4611,4157.0
2021-05-13 12:05:00,248.15,248.4,248.11,248.4,3958.0,237.4994,237.7387,237.4611,237.7387,3958.0
2021-05-13 12:10:00,248.42,248.59,248.29,248.47,1848.0,237.7578,237.9205,237.6334,237.8057,1848.0
2021-05-13 12:15:00,248.29,248.38,248.18,248.33,3531.0,237.6334,237.7195,237.5281,237.6717,3531.0
2021-05-13 12:20:00,248.24,248.34,248.02,248.13,3868.0,237.5855,237.6812,237.375,237.4803,3868.0
2021-05-13 12:25:00,248.12,248.44,248.08,248.32,5170.0,237.4707,237.777,237.4324,237.6621,5170.0
2021-05-13 12:30:00,248.39,248.58,248.33,248.55,4220.0,237.7291,237.9109,237.6717,237.8822,4220.0
2021-05-13 12:35:00,248.42,248.45,248.29,248.29,7937.0,237.7578,237.7865,237.6334,237.6334,7937.0
2021-05-13 12:40:00,248.28,248.28,247.8,248.0,3919.0,237.6238,237.6238,237.1644,237.3558,3919.0
2021-05-13 12:45:00,248.03,248.13,247.62,248.13,1951.0,237.3846,237.4803,236.9922,237.4803,1951.0
2021-05-13 12:50:00,248.09,248.16,247.74,247.84,2722.0,237.442,237.509,237.107,237.2027,2722.0
2021-05-13 12:55:00,247.88,247.9,247.45,247.56,4593.0,237.241,237.2601,236.8294,236.9347,4593.0
2021-05-13 13:00:00,247.46,247.55,247.22,247.31,2394.0,236.839,236.9252,236.6093,236.6955,2394.0
2021-05-13 13:05:00,247.37,247.68,247.17,247.68,1860.0,236.7529,237.0496,236.5615,237.0496,1860.0
2021-05-13 13:10:00,247.52,247.61,247.31,247.52,3567.0,236.8964,236.9826,236.6955,236.8964,3567.0
2021-05-13 13:15:00,247.61,247.61,246.94,246.95,2557.0,236.9826,236.9826,236.3413,236.3509,2557.0
2021-05-13 13:20:00,246.84,246.84,246.53,246.53,1245.0,236.2456,236.2456,235.9489,235.9489,1245.0
2021-05-13 13:25:00,246.52,247.03,246.48,246.99,1547.0,235.9394,236.4275,235.9011,236.3892,1547.0
2021-05-13 13:30:00,247.05,247.14,246.57,246.57,1310.0,236.4466,236.5328,235.9872,235.9872,1310.0
2021-05-13 13:35:00,246.63,246.95,246.53,246.95,2847.0,236.0446,236.3509,235.9489,236.3509,2847.0
2021-05-13 13:40:00,246.77,246.85,246.63,246.81,2043.0,236.1786,236.2552,236.0446,236.2169,2043.0
2021-05-13 13:45:00,246.93,247.14,246.43,246.47,4665.0,236.3318,236.5328,235.8532,235.8915,4665.0
2021-05-13 13:50:00,246.57,246.84,246.57,246.84,2123.0,235.9872,236.2456,235.9872,236.2456,2123.0
2021-05-13 13:55:00,247.04,247.04,246.77,246.77,1533.0,236.437,236.437,236.1786,236.1786,1533.0
2021-05-13 14:00:00,246.86,247.59,246.86,247.59,1781.0,236.2648,236.9634,236.2648,236.9634,1781.0
2021-05-13 14:05:00,247.47,247.95,247.43,247.74,1464.0,236.8486,237.308,236.8103,237.107,1464.0
2021-05-13 14:10:00,247.79,248.12,247.71,248.07,6718.0,237.1549,237.4707,237.0783,237.4228,6718.0
2021-05-13 14:15:00,247.9,247.92,247.61,247.76,3032.0,237.2601,237.2793,236.9826,237.1261,3032.0
2021-05-13 14:20:00,247.68,248.06,247.68,247.84,2718.0,237.0496,237.4133,237.0496,237.2027,2718.0
2021-05-13 14:25:00,247.93,247.94,247.75,247.9,2825.0,237.2888,237.2984,237.1166,237.2601,2825.0
2021-05-13 14:30:00,247.85,248.15,247.8,248.09,2728.0,237.2123,237.4994,237.1644,237.442,2728.0
2021-05-13 14:35:00,248.21,248.32,248.1,248.3,1310.0,237.5568,237.6621,237.4516,237.643,1310.0
2021-05-13 14:40:00,248.23,248.37,248.15,248.29,1680.0,237.576,237.71,237.4994,237.6334,1680.0
2021-05-13 14:45:00,248.32,248.32,248.07,248.19,2100.0,237.6621,237.6621,237.4228,237.5377,2100.0
2021-05-13 14:50:00,248.12,248.23,248.02,248.23,1100.0,237.4707,237.576,237.375,237.576,1100.0
2021-05-13 14:55:00,248.3,248.42,248.25,248.31,1817.0,237.643,237.7578,237.5951,237.6525,1817.0
2021-05-13 15:00:00,248.37,248.62,248.35,248.38,2913.0,237.71,237.9492,237.6908,237.7195,2913.0
2021-05-13 15:05:00,248.29,248.39,248.13,248.28,1801.0,237.6334,237.7291,237.4803,237.6238,1801.0
2021-05-13 15:10:00,248.28,248.34,247.91,247.91,1736.0,237.6238,237.6812,237.2697,237.2697,1736.0
2021-05-13 15:15:00,247.96,248.17,247.93,247.98,1682.0,237.3176,237.5185,237.2888,237.3367,1682.0
2021-05-13 15:20:00,247.96,248.15,247.72,247.82,3656.0,237.3176,237.4994,237.0879,237.1836,3656.0
2021-05-13 15:25:00,247.86,248.21,247.85,248.07,2988.0,237.2219,237.5568,237.2123,237.4228,2988.0
2021-05-13 15:30:00,248.15,248.3,248.15,248.21,3141.0,237.4994,237.643,237.4994,237.5568,3141.0
2021-05-13 15:35:00,248.2,248.45,248.13,248.43,4218.0,237.5473,237.7865,237.4803,237.7674,4218.0
2021-05-13 15:40:00,248.38,248.55,248.26,248.53,4795.0,237.7195,237.8822,237.6047,237.8631,4795.0
2021-05-13 15:45:00,248.51,248.62,248.29,248.37,6490.0,237.844,237.9492,237.6334,237.71,6490.0
2021-05-13 15:50:00,248.36,248.36,247.75,247.83,12385.0,237.7004,237.7004,237.1166,237.1931,12385.0
2021-05-13 15:55:00,247.78,248.11,247.42,248.01,112938.0,237.1453,237.4611,236.8007,237.3654,112938.0
2021-05-14 09:30:00,248.89,249.9,248.89,249.45,18965.0,238.2076,239.1743,238.2076,238.7436,18965.0
2021-05-14 09:35:00,249.38,249.39,248.23,248.38,3992.0,238.6766,238.6862,237.576,237.7195,3992.0
2021-05-14 09:40:00,248.5,248.94,248.46,248.88,3821.0,237.8344,238.2555,237.7961,238.1981,3821.0
2021-05-14 09:45:00,249.01,249.61,248.9,249.5,2907.0,238.3225,238.8967,238.2172,238.7915,2907.0
2021-05-14 09:50:00,249.5,249.53,248.94,248.95,3199.0,238.7915,238.8202,238.2555,238.2651,3199.0
2021-05-14 09:55:00,248.9,249.71,248.71,249.71,4954.0,238.2172,238.9924,238.0354,238.9924,4954.0
2021-05-14 10:00:00,249.45,250.11,249.44,250.07,4979.0,238.7436,239.3753,238.734,239.337,4979.0
2021-05-14 10:05:00,250.03,250.07,249.54,249.87,4802.0,239.2987,239.337,238.8297,239.1456,4802.0
2021-05-14 10:10:00,250.06,250.15,249.7,249.71,2634.0,239.3274,239.4136,238.9829,238.9924,2634.0
2021-05-14 10:15:00,249.59,250.11,249.58,250.02,2307.0,238.8776,239.3753,238.868,239.2891,2307.0
2021-05-14 10:20:00,250.29,250.55,250.14,250.15,3520.0,239.5476,239.7964,239.404,239.4136,3520.0
2021-05-14 10:25:00,250.14,250.31,249.84,249.84,4393.0,239.404,239.5667,239.1169,239.1169,4393.0
2021-05-14 10:30:00,249.9,250.14,249.52,250.14,3719.0,239.1743,239.404,238.8106,239.404,3719.0
2021-05-14 10:35:00,250.0,250.24,249.89,250.12,2150.0,239.27,239.4997,239.1647,239.3849,2150.0
2021-05-14 10:40:00,250.14,250.17,249.72,249.86,2100.0,239.404,239.4327,239.002,239.136,2100.0
2021-05-14 10:45:00,249.89,250.28,249.71,250.28,3330.0,239.1647,239.538,238.9924,239.538,3330.0
2021-05-14 10:50:00,250.24,250.8,250.23,250.8,5359.0,239.4997,240.0357,239.4901,240.0357,5359.0
2021-05-14 10:55:00,250.74,251.27,250.74,251.23,6117.0,239.9782,240.4855,239.9782,240.4472,6117.0
2021-05-14 11:00:00,251.31,251.58,251.03,251.57,5944.0,240.5238,240.7822,240.2558,240.7726,5944.0
2021-05-14 11:05:00,251.56,251.63,251.27,251.29,3770.0,240.763,240.83,240.4855,240.5046,3770.0
2021-05-14 11:10:00,251.21,251.63,251.17,251.46,7298.0,240.4281,240.83,240.3898,240.6673,7298.0
2021-05-14 11:15:00,251.54,251.82,251.39,251.44,4882.0,240.7439,241.0119,240.6003,240.6482,4882.0
2021-05-14 11:20:00,251.48,251.62,251.39,251.39,3064.0,240.6865,240.8205,240.6003,240.6003,3064.0
2021-05-14 11:25:00,251.16,251.34,251.16,251.22,2448.0,240.3802,240.5525,240.3802,240.4376,2448.0
2021-05-14 11:30:00,251.31,251.4,251.18,251.4,2499.0,240.5238,240.6099,240.3994,240.6099,2499.0
2021-05-14 11:35:00,251.37,251.56,251.27,251.56,3803.0,240.5812,240.763,240.4855,240.763,3803.0
2021-05-14 11:40:00,251.65,252.05,251.58,251.84,3967.0,240.8492,241.232,240.7822,241.031,3967.0
2021-05-14 11:45:00,251.76,251.76,251.54,251.56,1530.0,240.9545,240.9545,240.7439,240.763,1530.0
2021-05-14 11:50:00,251.4,251.43,251.22,251.43,3090.0,240.6099,240.6386,240.4376,240.6386,3090.0
2021-05-14 11:55:00,251.41,251.6,251.34,251.47,2430.0,240.6195,240.8013,240.5525,240.6769,2430.0
2021-05-14 12:00:00,251.46,251.78,251.46,251.62,4251.0,240.6673,240.9736,240.6673,240.8205,4251.0
2021-05-14 12:05:00,251.69,251.69,251.55,251.58,458.0,240.8875,240.8875,240.7535,240.7822,458.0
2021-05-14 12:10:00,251.5,251.84,251.42,251.79,7427.0,240.7056,241.031,240.6291,240.9832,7427.0
2021-05-14 12:15:00,251.82,252.03,251.8,251.96,5475.0,241.0119,241.2129,240.9927,241.1459,5475.0
2021-05-14 12:20:00,251.94,252.14,251.89,251.9,2811.0,241.1267,241.3182,241.0789,241.0885,2811.0
2021-05-14 12:25:00,251.83,252.12,251.78,251.93,3157.0,241.0215,241.299,240.9736,241.1172,3157.0
2021-05-14 12:30:00,252.02,252.27,252.02,252.27,5385.0,241.2033,241.4426,241.2033,241.4426,5385.0
2021-05-14 12:35:00,252.31,252.41,252.06,252.07,6042.0,241.4809,241.5766,241.2416,241.2512,6042.0
2021-05-14 12:40:00,252.06,252.06,251.94,252.04,3104.0,241.2416,241.2416,241.1267,241.2224,3104.0
2021-05-14 12:45:00,252.04,252.41,252.04,252.33,4760.0,241.2224,241.5766,241.2224,241.5,4760.0
2021-05-14 12:50:00,252.4,252.46,252.33,252.34,2003.0,241.567,241.6244,241.5,241.5096,2003.0
2021-05-14 12:55:00,252.39,252.67,252.39,252.54,5596.0,241.5574,241.8254,241.5574,241.701,5596.0
2021-05-14 13:00:00,252.67,252.75,252.54,252.63,6794.0,241.8254,241.902,241.701,241.7871,6794.0
2021-05-14 13:05:00,252.63,252.84,252.52,252.66,4339.0,241.7871,241.9881,241.6818,241.8158,4339.0
2021-05-14 13:10:00,252.58,252.78,252.58,252.76,4917.0,241.7393,241.9307,241.7393,241.9115,4917.0
2021-05-14 13:15:00,252.71,252.71,252.23,252.27,2123.0,241.8637,241.8637,241.4043,241.4426,2123.0
2021-05-14 13:20:00,252.19,252.6,252.15,252.44,5101.0,241.366,241.7584,241.3277,241.6053,5101.0
2021-05-14 13:25:00,252.4,252.66,252.36,252.54,4138.0,241.567,241.8158,241.5287,241.701,4138.0
2021-05-14 13:30:00,252.58,252.87,252.58,252.83,5404.0,241.7393,242.0168,241.7393,241.9785,5404.0
2021-05-14 13:35:00,252.8,253.0,252.75,252.85,4622.0,241.9498,242.1412,241.902,241.9977,4622.0
2021-05-14 13:40:00,252.92,253.01,252.84,252.87,4429.0,242.0647,242.1508,241.9881,242.0168,4429.0
2021-05-14 13:45:00,252.84,252.9,252.73,252.85,4931.0,241.9881,242.0455,241.8828,241.9977,4931.0
2021-05-14 13:50:00,252.81,252.9,252.65,252.78,3318.0,241.9594,242.0455,241.8063,241.9307,3318.0
2021-05-14 13:55:00,252.7,252.78,252.59,252.61,3563.0,241.8541,241.9307,241.7488,241.768,3563.0
2021-05-14 14:00:00,252.58,252.62,252.34,252.36,3445.0,241.7393,241.7776,241.5096,241.5287,3445.0
2021-05-14 14:05:00,252.31,252.77,252.31,252.69,8637.0,241.4809,241.9211,241.4809,241.8445,8637.0
2021-05-14 14:10:00,252.77,252.86,252.55,252.77,24700.0,241.9211,242.0073,241.7106,241.9211,24700.0
2021-05-14 14:15:00,252.81,252.81,252.5,252.59,4602.0,241.9594,241.9594,241.6627,241.7488,4602.0
2021-05-14 14:20:00,252.46,252.67,252.46,252.49,4053.0,241.6244,241.8254,241.6244,241.6531,4053.0
2021-05-14 14:25:00,252.54,252.67,252.44,252.6,3603.0,241.701,241.8254,241.6053,241.7584,3603.0
2021-05-14 14:30:00,252.59,252.81,252.57,252.73,3785.0,241.7488,241.9594,241.7297,241.8828,3785.0
2021-05-14 14:35:00,252.8,252.85,252.53,252.53,2976.0,241.9498,241.9977,241.6914,241.6914,2976.0
2021-05-14 14:40:00,252.56,252.68,252.56,252.68,1723.0,241.7201,241.835,241.7201,241.835,1723.0
2021-05-14 14:45:00,252.59,252.59,252.29,252.3,2302.0,241.7488,241.7488,241.4617,241.4713,2302.0
2021-05-14 14:50:00,252.29,252.4,252.23,252.37,2268.0,241.4617,241.567,241.4043,241.5383,2268.0
2021-05-14 14:55:00,252.42,252.43,252.22,252.43,3458.0,241.5861,241.5957,241.3947,241.5957,3458.0
2021-05-14 15:00:00,252.43,252.43,252.17,252.27,3415.0,241.5957,241.5957,241.3469,241.4426,3415.0
2021-05-14 15:05:00,252.29,252.39,252.24,252.35,2607.0,241.4617,241.5574,241.4139,241.5191,2607.0
2021-05-14 15:10:00,252.36,252.37,252.21,252.32,3157.0,241.5287,241.5383,241.3851,241.4904,3157.0
2021-05-14 15:15:00,252.32,252.4,251.95,252.07,3940.0,241.4904,241.567,241.1363,241.2512,3940.0
2021-05-14 15:20:00,252.09,252.09,251.94,252.03,3052.0,241.2703,241.2703,241.1267,241.2129,3052.0
2021-05-14 15:25:00,251.91,251.91,251.68,251.81,4045.0,241.098,241.098,240.8779,241.0023,4045.0
2021-05-14 15:30:00,251.81,251.94,251.63,251.94,7669.0,241.0023,241.1267,240.83,241.1267,7669.0
2021-05-14 15:35:00,251.96,252.27,251.95,252.27,19648.0,241.1459,241.4426,241.1363,241.4426,19648.0
2021-05-14 15:40:00,252.31,252.76,252.23,252.73,19859.0,241.4809,241.9115,241.4043,241.8828,19859.0
2021-05-14 15:45:00,252.71,253.05,252.56,252.81,31317.0,241.8637,242.1891,241.7201,241.9594,31317.0
2021-05-14 15:50:00,252.84,253.3,252.76,253.21,37335.0,241.9881,242.4284,241.9115,242.3422,37335.0
2021-05-14 15:55:00,253.3,253.5,252.94,252.94,184978.0,242.4284,242.6198,242.0838,242.0838,184978.0
2021-05-17 09:30:00,251.86,252.83,251.32,251.77,11285.0,241.0502,241.9785,240.5333,240.964,11285.0
2021-05-17 09:35:00,251.8,252.47,251.28,252.47,7326.0,240.9927,241.634,240.4951,241.634,7326.0
2021-05-17 09:40:00,252.4,252.49,252.24,252.49,2205.0,241.567,241.6531,241.4139,241.6531,2205.0
2021-05-17 09:45:00,252.42,252.65,251.85,251.88,4556.0,241.5861,241.8063,241.0406,241.0693,4556.0
2021-05-17 09:50:00,251.76,252.1,251.68,252.07,5432.0,240.9545,241.2799,240.8779,241.2512,5432.0
2021-05-17 09:55:00,252.13,252.62,252.07,252.38,5648.0,241.3086,241.7776,241.2512,241.5479,5648.0
2021-05-17 10:00:00,252.5,252.5,251.85,252.29,5059.0,241.6627,241.6627,241.0406,241.4617,5059.0
2021-05-17 10:05:00,252.3,252.33,251.79,251.79,10418.0,241.4713,241.5,240.9832,240.9832,10418.0
2021-05-17 10:10:00,251.88,251.88,251.33,251.42,2716.0,241.0693,241.0693,240.5429,240.6291,2716.0
2021-05-17 10:15:00,251.48,251.87,251.33,251.77,3118.0,240.6865,241.0597,240.5429,240.964,3118.0
2021-05-17 10:20:00,251.7,251.89,251.46,251.63,1800.0,240.897,241.0789,240.6673,240.83,1800.0
2021-05-17 10:25:00,251.57,251.62,251.02,251.03,3200.0,240.7726,240.8205,240.2462,240.2558,3200.0
2021-05-17 10:30:00,250.96,251.03,250.78,250.87,3116.0,240.1888,240.2558,240.0165,240.1027,3116.0
2021-05-17 10:35:00,250.82,251.42,250.82,251.42,4624.0,240.0548,240.6291,240.0548,240.6291,4624.0
2021-05-17 10:40:00,251.22,251.6,251.17,251.58,3766.0,240.4376,240.8013,240.3898,240.7822,3766.0
2021-05-17 10:45:00,251.59,251.59,251.23,251.34,3403.0,240.7918,240.7918,240.4472,240.5525,3403.0
2021-05-17 10:50:00,251.38,251.43,251.17,251.3,2986.0,240.5908,240.6386,240.3898,240.5142,2986.0
2021-05-17 10:55:00,251.3,251.33,251.1,251.33,3141.0,240.5142,240.5429,240.3228,240.5429,3141.0
2021-05-17 11:00:00,251.19,251.94,251.19,251.94,11202.0,240.4089,241.1267,240.4089,241.1267,11202.0
2021-05-17 11:05:00,251.85,252.08,251.75,251.82,3181.0,241.0406,241.2607,240.9449,241.0119,3181.0
2021-05-17 11:10:00,251.78,251.85,251.35,251.85,3736.0,240.9736,241.0406,240.5621,241.0406,3736.0
2021-05-17 11:15:00,251.82,251.82,251.49,251.49,1737.0,241.0119,241.0119,240.6961,240.6961,1737.0
2021-05-17 11:20:00,251.57,251.89,251.5,251.61,2500.0,240.7726,241.0789,240.7056,240.8109,2500.0
2021-05-17 11:25:00,251.48,251.58,251.28,251.41,3604.0,240.6865,240.7822,240.4951,240.6195,3604.0
2021-05-17 11:30:00,251.45,251.57,251.35,251.5,3474.0,240.6578,240.7726,240.5621,240.7056,3474.0
2021-05-17 11:35:00,251.55,251.55,251.39,251.46,4703.0,240.7535,240.7535,240.6003,240.6673,4703.0
2021-05-17 11:40:00,251.51,251.54,251.33,251.53,2806.0,240.7152,240.7439,240.5429,240.7343,2806.0
2021-05-17 11:45:00,251.51,251.68,251.51,251.68,1209.0,240.7152,240.8779,240.7152,240.8779,1209.0
2021-05-17 11:50:00,251.49,251.53,251.36,251.43,3852.0,240.6961,240.7343,240.5716,240.6386,3852.0
2021-05-17 11:55:00,251.52,251.65,251.36,251.65,1983.0,240.7248,240.8492,240.5716,240.8492,1983.0
2021-05-17 12:00:00,251.58,251.81,251.51,251.72,2537.0,240.7822,241.0023,240.7152,240.9162,2537.0
2021-05-17 12:05:00,251.76,252.05,251.66,251.67,3458.0,240.9545,241.232,240.8588,240.8683,3458.0
2021-05-17 12:10:00,251.74,252.05,251.73,251.96,3901.0,240.9353,241.232,240.9258,241.1459,3901.0
2021-05-17 12:15:00,251.98,252.32,251.98,252.32,3631.0,241.165,241.4904,241.165,241.4904,3631.0
2021-05-17 12:20:00,252.27,252.54,252.26,252.54,2342.0,241.4426,241.701,241.433,241.701,2342.0
2021-05-17 12:25:00,252.48,252.52,252.28,252.29,2507.0,241.6436,241.6818,241.4521,241.4617,2507.0
2021-05-17 12:30:00,252.27,252.32,252.08,252.16,2197.0,241.4426,241.4904,241.2607,241.3373,2197.0
2021-05-17 12:35:00,252.2,252.49,252.03,252.41,5302.0,241.3756,241.6531,241.2129,241.5766,5302.0
2021-05-17 12:40:00,252.47,252.48,252.41,252.42,1176.0,241.634,241.6436,241.5766,241.5861,1176.0
2021-05-17 12:45:00,252.4,252.42,252.16,252.28,4026.0,241.567,241.5861,241.3373,241.4521,4026.0
2021-05-17 12:50:00,252.33,252.34,252.15,252.28,1835.0,241.5,241.5096,241.3277,241.4521,1835.0
2021-05-17 12:55:00,252.18,252.22,252.09,252.09,1900.0,241.3564,241.3947,241.2703,241.2703,1900.0
2021-05-17 13:00:00,252.21,252.29,252.17,252.21,2700.0,241.3851,241.4617,241.3469,241.3851,2700.0
2021-05-17 13:05:00,252.18,252.32,252.03,252.32,2400.0,241.3564,241.4904,241.2129,241.4904,2400.0
2021-05-17 13:10:00,252.31,252.48,252.1,252.11,8127.0,241.4809,241.6436,241.2799,241.2894,8127.0
2021-05-17 13:15:00,252.16,252.29,252.1,252.29,2157.0,241.3373,241.4617,241.2799,241.4617,2157.0
2021-05-17 13:20:00,252.35,252.37,252.24,252.34,4004.0,241.5191,241.5383,241.4139,241.5096,4004.0
2021-05-17 13:25:00,252.24,252.24,251.92,251.92,1955.0,241.4139,241.4139,241.1076,241.1076,1955.0
2021-05-17 13:30:00,251.92,251.92,251.62,251.7,6265.0,241.1076,241.1076,240.8205,240.897,6265.0
2021-05-17 13:35:00,251.75,252.13,251.72,252.0,4524.0,240.9449,241.3086,240.9162,241.1842,4524.0
2021-05-17 13:40:00,251.95,251.95,251.36,251.57,5955.0,241.1363,241.1363,240.5716,240.7726,5955.0
2021-05-17 13:45:00,251.61,251.68,251.36,251.54,5141.0,240.8109,240.8779,240.5716,240.7439,5141.0
2021-05-17 13:50:00,251.57,251.62,251.51,251.59,2653.0,240.7726,240.8205,240.7152,240.7918,2653.0
2021-05-17 13:55:00,251.53,251.89,251.52,251.89,3258.0,240.7343,241.0789,240.7248,241.0789,3258.0
2021-05-17 14:00:00,251.81,251.84,251.7,251.81,4836.0,241.0023,241.031,240.897,241.0023,4836.0
2021-05-17 14:05:00,251.77,252.05,251.77,251.96,3328.0,240.964,241.232,240.964,241.1459,3328.0
2021-05-17 14:10:00,251.97,251.97,251.49,251.68,5299.0,241.1555,241.1555,240.6961,240.8779,5299.0
2021-05-17 14:15:00,251.75,251.86,251.71,251.85,2209.0,240.9449,241.0502,240.9066,241.0406,2209.0
2021-05-17 14:20:00,251.88,251.9,251.53,251.68,2590.0,241.0693,241.0885,240.7343,240.8779,2590.0
2021-05-17 14:25:00,251.68,251.79,251.63,251.72,2980.0,240.8779,240.9832,240.83,240.9162,2980.0
2021-05-17 14:30:00,251.72,251.91,251.64,251.8,3456.0,240.9162,241.098,240.8396,240.9927,3456.0
2021-05-17 14:35:00,251.8,252.1,251.8,252.04,4806.0,240.9927,241.2799,240.9927,241.2224,4806.0
2021-05-17 14:40:00,251.98,252.15,251.94,252.14,2914.0,241.165,241.3277,241.1267,241.3182,2914.0
2021-05-17 14:45:00,252.14,252.17,251.87,252.17,4836.0,241.3182,241.3469,241.0597,241.3469,4836.0
2021-05-17 14:50:00,252.2,252.46,252.2,252.42,4847.0,241.3756,241.6244,241.3756,241.5861,4847.0
2021-05-17 14:55:00,252.43,252.71,252.43,252.62,5168.0,241.5957,241.8637,241.5957,241.7776,5168.0
2021-05-17 15:00:00,252.62,252.68,252.34,252.35,4456.0,241.7776,241.835,241.5096,241.5191,4456.0
2021-05-17 15:05:00,252.41,252.44,252.07,252.1,5500.0,241.5766,241.6053,241.2512,241.2799,5500.0
2021-05-17 15:10:00,252.03,252.33,252.03,252.29,7063.0,241.2129,241.5,241.2129,241.4617,7063.0
2021-05-17 15:15:00,252.2,252.3,252.08,252.17,5500.0,241.3756,241.4713,241.2607,241.3469,5500.0
2021-05-17 15:20:00,252.09,252.24,252.06,252.18,4465.0,241.2703,241.4139,241.2416,241.3564,4465.0
2021-05-17 15:25:00,252.1,252.2,251.92,252.06,5759.0,241.2799,241.3756,241.1076,241.2416,5759.0
2021-05-17 15:30:00,252.05,252.13,251.92,251.99,9907.0,241.232,241.3086,241.1076,241.1746,9907.0
2021-05-17 15:35:00,252.01,252.04,251.8,251.94,6839.0,241.1937,241.2224,240.9927,241.1267,6839.0
2021-05-17 15:40:00,251.89,252.28,251.84,252.25,12449.0,241.0789,241.4521,241.031,241.4234,12449.0
2021-05-17 15:45:00,252.17,252.4,251.83,251.83,9898.0,241.3469,241.567,241.0215,241.0215,9898.0
2021-05-17 15:50:00,251.87,251.99,251.69,251.86,31178.0,241.0597,241.1746,240.8875,241.0502,31178.0
2021-05-17 15:55:00,251.8,252.13,251.73,251.73,73037.0,240.9927,241.3086,240.9258,240.9258,73037.0
2021-05-18 09:30:00,251.0,251.55,251.0,251.5,22315.0,240.2271,240.7535,240.2271,240.7056,22315.0
2021-05-18 09:35:00,251.27,253.43,251.26,253.43,13153.0,240.4855,242.5528,240.4759,242.5528,13153.0
2021-05-18 09:40:00,253.4,253.76,253.12,253.71,10794.0,242.5241,242.8686,242.2561,242.8208,10794.0
2021-05-18 09:45:00,254.08,254.56,253.43,253.81,10414.0,243.1749,243.6343,242.5528,242.9165,10414.0
2021-05-18 09:50:00,253.59,253.8,253.35,253.39,5982.0,242.7059,242.9069,242.4762,242.5145,5982.0
2021-05-18 09:55:00,253.33,253.33,252.78,253.08,6478.0,242.4571,242.4571,241.9307,242.2178,6478.0
2021-05-18 10:00:00,253.1,253.26,252.73,252.88,4923.0,242.237,242.3901,241.8828,242.0264,4923.0
2021-05-18 10:05:00,252.81,253.4,252.81,253.12,7555.0,241.9594,242.5241,241.9594,242.2561,7555.0
2021-05-18 10:10:00,252.93,253.03,252.75,252.86,2048.0,242.0742,242.17,241.902,242.0073,2048.0
2021-05-18 10:15:00,252.79,253.42,252.78,253.38,2723.0,241.9403,242.5432,241.9307,242.5049,2723.0
2021-05-18 10:20:00,253.57,253.87,253.36,253.87,6992.0,242.6868,242.9739,242.4858,242.9739,6992.0
2021-05-18 10:25:00,253.8,254.49,253.72,254.45,8338.0,242.9069,243.5673,242.8303,243.529,8338.0
2021-05-18 10:30:00,254.54,254.64,254.32,254.5,9493.0,243.6151,243.7109,243.4046,243.5769,9493.0
2021-05-18 10:35:00,254.42,254.62,254.38,254.5,15491.0,243.5003,243.6917,243.462,243.5769,15491.0
2021-05-18 10:40:00,254.53,254.79,254.26,254.51,10133.0,243.6056,243.8544,243.3472,243.5864,10133.0
2021-05-18 10:45:00,254.47,254.89,254.45,254.79,9850.0,243.5482,243.9501,243.529,243.8544,9850.0
2021-05-18 10:50:00,254.74,254.86,254.45,254.45,4201.0,243.8066,243.9214,243.529,243.529,4201.0
2021-05-18 10:55:00,254.5,254.5,253.93,253.99,4598.0,243.5769,243.5769,243.0313,243.0888,4598.0
2021-05-18 11:00:00,254.0,254.45,253.99,254.44,3884.0,243.0983,243.529,243.0888,243.5194,3884.0
2021-05-18 11:05:00,254.41,254.43,254.14,254.14,2931.0,243.4907,243.5099,243.2323,243.2323,2931.0
2021-05-18 11:10:00,254.11,254.34,254.06,254.06,5743.0,243.2036,243.4237,243.1557,243.1557,5743.0
2021-05-18 11:15:00,254.06,254.3,254.06,254.15,7112.0,243.1557,243.3854,243.1557,243.2419,7112.0
2021-05-18 11:20:00,254.2,254.88,254.19,254.56,16618.0,243.2897,243.9406,243.2802,243.6343,16618.0
2021-05-18 11:25:00,254.56,254.85,254.38,254.73,6947.0,243.6343,243.9118,243.462,243.797,6947.0
2021-05-18 11:30:00,254.78,254.78,254.11,254.2,2998.0,243.8448,243.8448,243.2036,243.2897,2998.0
2021-05-18 11:35:00,254.08,254.32,254.06,254.24,4015.0,243.1749,243.4046,243.1557,243.328,4015.0
2021-05-18 11:40:00,254.25,254.37,254.09,254.28,4267.0,243.3376,243.4524,243.1845,243.3663,4267.0
2021-05-18 11:45:00,254.22,254.6,254.09,254.6,4914.0,243.3089,243.6726,243.1845,243.6726,4914.0
2021-05-18 11:50:00,254.53,254.6,254.36,254.41,3930.0,243.6056,243.6726,243.4429,243.4907,3930.0
2021-05-18 11:55:00,254.31,254.47,254.3,254.33,3445.0,243.395,243.5482,243.3854,243.4142,3445.0
2021-05-18 12:00:00,254.27,254.36,254.08,254.23,2831.0,243.3567,243.4429,243.1749,243.3185,2831.0
2021-05-18 12:05:00,254.19,254.34,254.11,254.28,3052.0,243.2802,243.4237,243.2036,243.3663,3052.0
2021-05-18 12:10:00,254.25,254.5,254.25,254.5,2882.0,243.3376,243.5769,243.3376,243.5769,2882.0
2021-05-18 12:15:00,254.55,254.65,254.45,254.61,3440.0,243.6247,243.7204,243.529,243.6821,3440.0
2021-05-18 12:20:00,254.66,254.83,254.64,254.83,4423.0,243.73,243.8927,243.7109,243.8927,4423.0
2021-05-18 12:25:00,254.77,254.79,254.57,254.73,3490.0,243.8353,243.8544,243.6439,243.797,3490.0
2021-05-18 12:30:00,254.78,254.78,254.63,254.63,3151.0,243.8448,243.8448,243.7013,243.7013,3151.0
2021-05-18 12:35:00,254.62,254.69,254.47,254.56,4333.0,243.6917,243.7587,243.5482,243.6343,4333.0
2021-05-18 12:40:00,254.55,254.66,254.42,254.49,2894.0,243.6247,243.73,243.5003,243.5673,2894.0
2021-05-18 12:45:00,254.51,254.52,254.36,254.52,2918.0,243.5864,243.596,243.4429,243.596,2918.0
2021-05-18 12:50:00,254.46,254.64,254.46,254.61,2089.0,243.5386,243.7109,243.5386,243.6821,2089.0
2021-05-18 12:55:00,254.61,254.72,254.37,254.54,8442.0,243.6821,243.7874,243.4524,243.6151,8442.0
2021-05-18 13:00:00,254.59,254.99,254.56,254.99,4641.0,243.663,244.0458,243.6343,244.0458,4641.0
2021-05-18 13:05:00,254.89,254.9,254.75,254.82,2668.0,243.9501,243.9597,243.8161,243.8831,2668.0
2021-05-18 13:10:00,254.81,255.02,254.76,254.99,3646.0,243.8736,244.0745,243.8257,244.0458,3646.0
2021-05-18 13:15:00,254.9,254.92,254.65,254.92,3805.0,243.9597,243.9788,243.7204,243.9788,3805.0
2021-05-18 13:20:00,254.89,255.07,254.87,255.06,4776.0,243.9501,244.1224,243.931,244.1128,4776.0
2021-05-18 13:25:00,255.04,255.35,255.02,255.23,5932.0,244.0937,244.3904,244.0745,244.2755,5932.0
2021-05-18 13:30:00,255.3,255.46,255.21,255.39,3757.0,244.3425,244.4957,244.2564,244.4287,3757.0
2021-05-18 13:35:00,255.39,255.42,255.15,255.21,4498.0,244.4287,244.4574,244.199,244.2564,4498.0
2021-05-18 13:40:00,255.18,255.37,255.18,255.3,3903.0,244.2277,244.4095,244.2277,244.3425,3903.0
2021-05-18 13:45:00,255.36,255.47,255.22,255.31,2901.0,244.4,244.5052,244.266,244.3521,2901.0
2021-05-18 13:50:00,255.2,255.31,255.11,255.14,5056.0,244.2468,244.3521,244.1607,244.1894,5056.0
2021-05-18 13:55:00,255.2,255.23,254.94,255.07,4999.0,244.2468,244.2755,243.998,244.1224,4999.0
2021-05-18 14:00:00,255.08,255.22,255.05,255.1,5142.0,244.132,244.266,244.1033,244.1511,5142.0
2021-05-18 14:05:00,255.01,255.15,254.95,255.01,9369.0,244.065,244.199,244.0075,244.065,9369.0
2021-05-18 14:10:00,255.05,255.06,254.88,254.95,4176.0,244.1033,244.1128,243.9406,244.0075,4176.0
2021-05-18 14:15:00,254.87,255.03,254.71,254.71,6646.0,243.931,244.0841,243.7778,243.7778,6646.0
2021-05-18 14:20:00,254.72,254.94,254.71,254.84,4829.0,243.7874,243.998,243.7778,243.9023,4829.0
2021-05-18 14:25:00,254.79,254.87,254.64,254.8,6602.0,243.8544,243.931,243.7109,243.864,6602.0
2021-05-18 14:30:00,254.77,254.87,254.22,254.22,16756.0,243.8353,243.931,243.3089,243.3089,16756.0
2021-05-18 14:35:00,254.12,254.37,254.06,254.21,5407.0,243.2132,243.4524,243.1557,243.2993,5407.0
2021-05-18 14:40:00,254.14,254.37,254.05,254.13,4195.0,243.2323,243.4524,243.1462,243.2227,4195.0
2021-05-18 14:45:00,254.15,254.21,253.89,254.02,3134.0,243.2419,243.2993,242.993,243.1175,3134.0
2021-05-18 14:50:00,254.08,254.28,254.08,254.26,4863.0,243.1749,243.3663,243.1749,243.3472,4863.0
2021-05-18 14:55:00,254.18,254.65,254.18,254.64,5431.0,243.2706,243.7204,243.2706,243.7109,5431.0
2021-05-18 15:00:00,254.6,254.63,254.27,254.35,3788.0,243.6726,243.7013,243.3567,243.4333,3788.0
2021-05-18 15:05:00,254.26,254.27,254.06,254.17,4383.0,243.3472,243.3567,243.1557,243.261,4383.0
2021-05-18 15:10:00,254.13,254.19,253.88,253.88,5166.0,243.2227,243.2802,242.9835,242.9835,5166.0
2021-05-18 15:15:00,253.83,254.19,253.75,254.15,6507.0,242.9356,243.2802,242.8591,243.2419,6507.0
2021-05-18 15:20:00,254.15,254.22,254.05,254.15,5346.0,243.2419,243.3089,243.1462,243.2419,5346.0
2021-05-18 15:25:00,254.16,254.35,254.09,254.35,6675.0,243.2515,243.4333,243.1845,243.4333,6675.0
2021-05-18 15:30:00,254.34,254.78,254.29,254.78,8878.0,243.4237,243.8448,243.3759,243.8448,8878.0
2021-05-18 15:35:00,254.82,254.82,254.41,254.41,8812.0,243.8831,243.8831,243.4907,243.4907,8812.0
2021-05-18 15:40:00,254.45,254.72,254.43,254.56,15470.0,243.529,243.7874,243.5099,243.6343,15470.0
2021-05-18 15:45:00,254.43,254.46,253.85,253.92,16668.0,243.5099,243.5386,242.9548,243.0218,16668.0
2021-05-18 15:50:00,253.87,253.87,253.42,253.49,31182.0,242.9739,242.9739,242.5432,242.6102,31182.0
2021-05-18 15:55:00,253.57,253.72,252.76,252.82,119691.0,242.6868,242.8303,241.9115,241.969,119691.0
2021-05-19 09:30:00,249.72,250.3,249.01,250.3,26120.0,239.002,239.5571,238.3225,239.5571,26120.0
2021-05-19 09:35:00,250.36,250.69,249.76,250.23,5067.0,239.6146,239.9304,239.0403,239.4901,5067.0
2021-05-19 09:40:00,250.18,250.61,249.6,250.59,6155.0,239.4423,239.8538,238.8872,239.8347,6155.0
2021-05-19 09:45:00,250.63,251.01,249.81,249.81,7111.0,239.873,240.2367,239.0882,239.0882,7111.0
2021-05-19 09:50:00,249.76,250.59,249.76,250.44,7533.0,239.0403,239.8347,239.0403,239.6911,7533.0
2021-05-19 09:55:00,250.58,250.62,249.92,250.23,6302.0,239.8251,239.8634,239.1934,239.4901,6302.0
2021-05-19 10:00:00,250.13,250.26,249.79,249.85,4830.0,239.3944,239.5188,239.069,239.1264,4830.0
2021-05-19 10:05:00,249.73,250.0,249.48,249.62,4320.0,239.0116,239.27,238.7723,238.9063,4320.0
2021-05-19 10:10:00,249.55,249.6,249.21,249.52,7865.0,238.8393,238.8872,238.5139,238.8106,7865.0
2021-05-19 10:15:00,249.41,249.63,249.12,249.56,5441.0,238.7053,238.9159,238.4278,238.8489,5441.0
2021-05-19 10:20:00,249.44,249.73,249.34,249.51,3917.0,238.734,239.0116,238.6383,238.801,3917.0
2021-05-19 10:25:00,249.39,250.11,249.35,249.92,5983.0,238.6862,239.3753,238.6479,239.1934,5983.0
2021-05-19 10:30:00,250.04,250.55,249.64,249.84,5657.0,239.3083,239.7964,238.9255,239.1169,5657.0
2021-05-19 10:35:00,249.88,250.08,249.26,249.26,4295.0,239.1552,239.3466,238.5618,238.5618,4295.0
2021-05-19 10:40:00,249.26,249.38,248.64,249.31,6504.0,238.5618,238.6766,237.9684,238.6096,6504.0
2021-05-19 10:45:00,249.38,249.93,249.38,249.85,3133.0,238.6766,239.203,238.6766,239.1264,3133.0
2021-05-19 10:50:00,249.77,250.41,249.65,250.41,3405.0,239.0499,239.6624,238.935,239.6624,3405.0
2021-05-19 10:55:00,250.27,250.37,250.06,250.13,3097.0,239.5284,239.6241,239.3274,239.3944,3097.0
2021-05-19 11:00:00,249.95,249.95,249.36,249.36,5763.0,239.2221,239.2221,238.6575,238.6575,5763.0
2021-05-19 11:05:00,249.41,250.16,249.41,249.97,3995.0,238.7053,239.4231,238.7053,239.2413,3995.0
2021-05-19 11:10:00,249.89,249.99,249.73,249.73,3197.0,239.1647,239.2604,239.0116,239.0116,3197.0
2021-05-19 11:15:00,249.73,249.82,249.24,249.31,5713.0,239.0116,239.0977,238.5426,238.6096,5713.0
2021-05-19 11:20:00,249.31,249.64,249.26,249.64,3748.0,238.6096,238.9255,238.5618,238.9255,3748.0
2021-05-19 11:25:00,249.57,249.86,249.5,249.86,3623.0,238.8585,239.136,238.7915,239.136,3623.0
2021-05-19 11:30:00,249.7,249.82,249.54,249.78,3718.0,238.9829,239.0977,238.8297,239.0594,3718.0
2021-05-19 11:35:00,249.49,249.62,249.35,249.6,3500.0,238.7819,238.9063,238.6479,238.8872,3500.0
2021-05-19 11:40:00,249.6,249.6,249.18,249.46,4494.0,238.8872,238.8872,238.4852,238.7532,4494.0
2021-05-19 11:45:00,249.35,249.68,249.32,249.68,2943.0,238.6479,238.9637,238.6192,238.9637,2943.0
2021-05-19 11:50:00,249.75,250.06,249.62,249.63,6107.0,239.0307,239.3274,238.9063,238.9159,6107.0
2021-05-19 11:55:00,249.63,250.03,249.62,249.99,4049.0,238.9159,239.2987,238.9063,239.2604,4049.0
2021-05-19 12:00:00,250.06,250.16,249.74,249.74,2937.0,239.3274,239.4231,239.0212,239.0212,2937.0
2021-05-19 12:05:00,249.78,250.2,249.78,250.14,3510.0,239.0594,239.4614,239.0594,239.404,3510.0
2021-05-19 12:10:00,250.22,250.31,250.05,250.05,5226.0,239.4806,239.5667,239.3179,239.3179,5226.0
2021-05-19 12:15:00,250.12,250.32,250.08,250.22,4469.0,239.3849,239.5763,239.3466,239.4806,4469.0
2021-05-19 12:20:00,250.24,250.29,250.03,250.26,4098.0,239.4997,239.5476,239.2987,239.5188,4098.0
2021-05-19 12:25:00,250.19,250.29,250.04,250.27,5827.0,239.4518,239.5476,239.3083,239.5284,5827.0
2021-05-19 12:30:00,250.18,250.37,250.11,250.31,3156.0,239.4423,239.6241,239.3753,239.5667,3156.0
2021-05-19 12:35:00,250.25,250.53,250.25,250.51,3276.0,239.5093,239.7773,239.5093,239.7581,3276.0
2021-05-19 12:40:00,250.47,250.74,250.47,250.64,2556.0,239.7198,239.9782,239.7198,239.8825,2556.0
2021-05-19 12:45:00,250.65,251.05,250.63,250.89,6951.0,239.8921,240.2749,239.873,240.1218,6951.0
2021-05-19 12:50:00,250.84,250.97,250.74,250.74,1707.0,240.0739,240.1984,239.9782,239.9782,1707.0
2021-05-19 12:55:00,250.81,251.04,250.81,250.95,3720.0,240.0452,240.2654,240.0452,240.1792,3720.0
2021-05-19 13:00:00,250.99,251.14,250.93,251.13,2557.0,240.2175,240.3611,240.1601,240.3515,2557.0
2021-05-19 13:05:00,251.03,251.44,251.01,251.32,5365.0,240.2558,240.6482,240.2367,240.5333,5365.0
2021-05-19 13:10:00,251.46,251.63,251.31,251.63,3685.0,240.6673,240.83,240.5238,240.83,3685.0
2021-05-19 13:15:00,251.62,251.75,251.62,251.73,3232.0,240.8205,240.9449,240.8205,240.9258,3232.0
2021-05-19 13:20:00,251.69,251.81,251.47,251.52,2500.0,240.8875,241.0023,240.6769,240.7248,2500.0
2021-05-19 13:25:00,251.46,251.46,251.38,251.39,2283.0,240.6673,240.6673,240.5908,240.6003,2283.0
2021-05-19 13:30:00,251.31,251.35,251.17,251.26,3572.0,240.5238,240.5621,240.3898,240.4759,3572.0
2021-05-19 13:35:00,251.26,251.26,250.95,251.01,3420.0,240.4759,240.4759,240.1792,240.2367,3420.0
2021-05-19 13:40:00,251.11,251.12,250.89,251.03,1726.0,240.3324,240.3419,240.1218,240.2558,1726.0
2021-05-19 13:45:00,251.06,251.39,250.97,251.27,4684.0,240.2845,240.6003,240.1984,240.4855,4684.0
2021-05-19 13:50:00,251.32,251.56,251.32,251.49,1900.0,240.5333,240.763,240.5333,240.6961,1900.0
2021-05-19 13:55:00,251.47,251.47,251.08,251.08,1300.0,240.6769,240.6769,240.3036,240.3036,1300.0
2021-05-19 14:00:00,251.14,251.23,250.65,250.65,4324.0,240.3611,240.4472,239.8921,239.8921,4324.0
2021-05-19 14:05:00,250.44,250.45,250.0,250.4,5146.0,239.6911,239.7007,239.27,239.6528,5146.0
2021-05-19 14:10:00,250.36,250.36,249.99,250.28,4620.0,239.6146,239.6146,239.2604,239.538,4620.0
2021-05-19 14:15:00,250.26,250.26,249.92,250.13,3872.0,239.5188,239.5188,239.1934,239.3944,3872.0
2021-05-19 14:20:00,250.26,251.51,250.26,251.36,2849.0,239.5188,240.7152,239.5188,240.5716,2849.0
2021-05-19 14:25:00,251.3,251.36,250.98,251.22,4624.0,240.5142,240.5716,240.2079,240.4376,4624.0
2021-05-19 14:30:00,251.21,251.54,250.94,250.96,6351.0,240.4281,240.7439,240.1697,240.1888,6351.0
2021-05-19 14:35:00,250.84,251.16,250.7,250.78,40936.0,240.0739,240.3802,239.94,240.0165,40936.0
2021-05-19 14:40:00,250.81,250.99,250.67,250.67,5908.0,240.0452,240.2175,239.9112,239.9112,5908.0
2021-05-19 14:45:00,250.61,250.63,250.33,250.33,4468.0,239.8538,239.873,239.5858,239.5858,4468.0
2021-05-19 14:50:00,250.32,250.55,250.26,250.44,4438.0,239.5763,239.7964,239.5188,239.6911,4438.0
2021-05-19 14:55:00,250.5,251.01,250.33,250.76,6838.0,239.7485,240.2367,239.5858,239.9974,6838.0
2021-05-19 15:00:00,250.71,250.77,250.09,250.33,5045.0,239.9495,240.007,239.3561,239.5858,5045.0
2021-05-19 15:05:00,250.31,250.78,250.25,250.78,3952.0,239.5667,240.0165,239.5093,240.0165,3952.0
2021-05-19 15:10:00,250.71,250.96,250.7,250.87,5504.0,239.9495,240.1888,239.94,240.1027,5504.0
2021-05-19 15:15:00,250.88,251.17,250.82,250.86,4497.0,240.1122,240.3898,240.0548,240.0931,4497.0
2021-05-19 15:20:00,250.94,251.33,250.79,251.18,6993.0,240.1697,240.5429,240.0261,240.3994,6993.0
2021-05-19 15:25:00,251.23,251.51,250.96,251.43,4826.0,240.4472,240.7152,240.1888,240.6386,4826.0
2021-05-19 15:30:00,251.45,251.45,250.94,251.06,7990.0,240.6578,240.6578,240.1697,240.2845,7990.0
2021-05-19 15:35:00,251.11,251.5,251.04,251.5,9053.0,240.3324,240.7056,240.2654,240.7056,9053.0
2021-05-19 15:40:00,251.55,251.55,251.12,251.24,13340.0,240.7535,240.7535,240.3419,240.4568,13340.0
2021-05-19 15:45:00,251.26,251.51,250.98,251.46,19198.0,240.4759,240.7152,240.2079,240.6673,19198.0
2021-05-19 15:50:00,251.54,252.1,251.41,252.04,30678.0,240.7439,241.2799,240.6195,241.2224,30678.0
2021-05-19 15:55:00,251.97,252.38,251.88,252.37,86273.0,241.1555,241.5479,241.0693,241.5383,86273.0
2021-05-20 09:30:00,252.11,252.87,251.49,252.87,15979.0,241.2894,242.0168,240.6961,242.0168,15979.0
2021-05-20 09:35:00,252.99,253.57,252.81,253.21,3532.0,242.1317,242.6868,241.9594,242.3422,3532.0
2021-05-20 09:40:00,253.13,253.7,253.1,253.69,2713.0,242.2657,242.8112,242.237,242.8016,2713.0
2021-05-20 09:45:00,253.59,253.98,253.41,253.98,5058.0,242.7059,243.0792,242.5336,243.0792,5058.0
2021-05-20 09:50:00,253.79,253.94,253.38,253.94,2873.0,242.8973,243.0409,242.5049,243.0409,2873.0
2021-05-20 09:55:00,253.9,253.93,253.57,253.75,4493.0,243.0026,243.0313,242.6868,242.8591,4493.0
2021-05-20 10:00:00,253.84,254.44,253.78,254.33,7079.0,242.9452,243.5194,242.8878,243.4142,7079.0
2021-05-20 10:05:00,254.33,254.33,253.29,253.29,8226.0,243.4142,243.4142,242.4188,242.4188,8226.0
2021-05-20 10:10:00,253.51,254.09,253.51,254.03,6336.0,242.6294,243.1845,242.6294,243.127,6336.0
2021-05-20 10:15:00,254.01,254.37,253.99,254.16,5971.0,243.1079,243.4524,243.0888,243.2515,5971.0
2021-05-20 10:20:00,254.08,254.61,254.08,254.61,3760.0,243.1749,243.6821,243.1749,243.6821,3760.0
2021-05-20 10:25:00,254.53,254.55,254.46,254.47,2201.0,243.6056,243.6247,243.5386,243.5482,2201.0
2021-05-20 10:30:00,254.47,254.77,254.47,254.56,5656.0,243.5482,243.8353,243.5482,243.6343,5656.0
2021-05-20 10:35:00,254.41,254.49,254.05,254.4,3758.0,243.4907,243.5673,243.1462,243.4812,3758.0
2021-05-20 10:40:00,254.44,254.44,254.17,254.27,1613.0,243.5194,243.5194,243.261,243.3567,1613.0
2021-05-20 10:45:00,254.14,254.38,254.01,254.3,3746.0,243.2323,243.462,243.1079,243.3854,3746.0
2021-05-20 10:50:00,254.31,254.5,254.23,254.5,3503.0,243.395,243.5769,243.3185,243.5769,3503.0
2021-05-20 10:55:00,254.51,254.73,254.4,254.66,1505.0,243.5864,243.797,243.4812,243.73,1505.0
2021-05-20 11:00:00,254.59,254.7,254.43,254.51,4365.0,243.663,243.7683,243.5099,243.5864,4365.0
2021-05-20 11:05:00,254.58,254.98,254.57,254.88,4447.0,243.6534,244.0363,243.6439,243.9406,4447.0
2021-05-20 11:10:00,254.89,255.02,254.85,254.86,1964.0,243.9501,244.0745,243.9118,243.9214,1964.0
2021-05-20 11:15:00,254.97,255.14,254.89,254.89,3262.0,244.0267,244.1894,243.9501,243.9501,3262.0
2021-05-20 11:20:00,254.96,255.0,254.71,254.89,5262.0,244.0171,244.0554,243.7778,243.9501,5262.0
2021-05-20 11:25:00,254.99,255.2,254.85,255.18,2852.0,244.0458,244.2468,243.9118,244.2277,2852.0
2021-05-20 11:30:00,255.21,255.37,255.17,255.3,2048.0,244.2564,244.4095,244.2181,244.3425,2048.0
2021-05-20 11:35:00,255.42,255.62,255.42,255.56,2786.0,244.4574,244.6488,244.4574,244.5914,2786.0
2021-05-20 11:40:00,255.62,256.0,255.5,256.0,2981.0,244.6488,245.0125,244.5339,245.0125,2981.0
2021-05-20 11:45:00,256.23,256.25,255.95,256.25,4107.0,245.2326,245.2518,244.9646,245.2518,4107.0
2021-05-20 11:50:00,256.16,256.42,255.95,256.0,6799.0,245.1656,245.4145,244.9646,245.0125,6799.0
2021-05-20 11:55:00,256.05,256.58,256.05,256.29,6711.0,245.0603,245.5676,245.0603,245.29,6711.0
2021-05-20 12:00:00,256.29,256.34,255.97,256.13,6349.0,245.29,245.3379,244.9838,245.1369,6349.0
2021-05-20 12:05:00,256.08,256.14,255.89,255.93,4164.0,245.089,245.1465,244.9072,244.9455,4164.0
2021-05-20 12:10:00,255.94,256.13,255.87,256.0,4391.0,244.9551,245.1369,244.8881,245.0125,4391.0
2021-05-20 12:15:00,256.02,256.09,255.64,255.67,4648.0,245.0316,245.0986,244.6679,244.6966,4648.0
2021-05-20 12:20:00,255.72,255.96,255.72,255.83,3563.0,244.7445,244.9742,244.7445,244.8498,3563.0
2021-05-20 12:25:00,255.81,256.37,255.78,256.21,5425.0,244.8306,245.3666,244.8019,245.2135,5425.0
2021-05-20 12:30:00,256.16,256.24,255.94,256.02,2783.0,245.1656,245.2422,244.9551,245.0316,2783.0
2021-05-20 12:35:00,255.97,255.97,255.38,255.6,2837.0,244.9838,244.9838,244.4191,244.6297,2837.0
2021-05-20 12:40:00,255.55,255.55,255.4,255.52,2017.0,244.5818,244.5818,244.4382,244.5531,2017.0
2021-05-20 12:45:00,255.68,255.85,255.68,255.7,1787.0,244.7062,244.8689,244.7062,244.7254,1787.0
2021-05-20 12:50:00,255.75,256.08,255.71,256.08,3762.0,244.7732,245.089,244.7349,245.089,3762.0
2021-05-20 12:55:00,256.05,256.21,255.98,256.03,3793.0,245.0603,245.2135,244.9933,245.0412,3793.0
2021-05-20 13:00:00,256.07,256.2,255.98,256.01,2882.0,245.0795,245.2039,244.9933,245.0221,2882.0
2021-05-20 13:05:00,256.14,256.18,255.96,256.09,2032.0,245.1465,245.1848,244.9742,245.0986,2032.0
2021-05-20 13:10:00,256.13,256.16,255.93,255.99,3569.0,245.1369,245.1656,244.9455,245.0029,3569.0
2021-05-20 13:15:00,256.02,256.28,256.01,256.28,1902.0,245.0316,245.2805,245.0221,245.2805,1902.0
2021-05-20 13:20:00,256.25,256.25,256.1,256.14,3706.0,245.2518,245.2518,245.1082,245.1465,3706.0
2021-05-20 13:25:00,256.11,256.11,255.79,255.87,5549.0,245.1178,245.1178,244.8115,244.8881,5549.0
2021-05-20 13:30:00,255.87,255.9,255.66,255.66,6091.0,244.8881,244.9168,244.6871,244.6871,6091.0
2021-05-20 13:35:00,255.6,255.68,255.52,255.64,3012.0,244.6297,244.7062,244.5531,244.6679,3012.0
2021-05-20 13:40:00,255.6,255.64,255.44,255.64,2425.0,244.6297,244.6679,244.4765,244.6679,2425.0
2021-05-20 13:45:00,255.62,255.7,255.52,255.66,4364.0,244.6488,244.7254,244.5531,244.6871,4364.0
2021-05-20 13:50:00,255.59,255.59,255.06,255.26,2754.0,244.6201,244.6201,244.1128,244.3042,2754.0
2021-05-20 13:55:00,255.19,255.3,255.09,255.17,2707.0,244.2372,244.3425,244.1415,244.2181,2707.0
2021-05-20 14:00:00,255.24,255.38,255.11,255.26,3367.0,244.2851,244.4191,244.1607,244.3042,3367.0
2021-05-20 14:05:00,255.33,255.41,255.16,255.16,3066.0,244.3712,244.4478,244.2085,244.2085,3066.0
2021-05-20 14:10:00,255.2,255.25,255.1,255.1,3203.0,244.2468,244.2947,244.1511,244.1511,3203.0
2021-05-20 14:15:00,255.06,255.27,254.88,255.01,2466.0,244.1128,244.3138,243.9406,244.065,2466.0
2021-05-20 14:20:00,255.06,255.06,254.93,254.98,2908.0,244.1128,244.1128,243.9884,244.0363,2908.0
2021-05-20 14:25:00,254.94,255.07,254.87,255.07,2151.0,243.998,244.1224,243.931,244.1224,2151.0
2021-05-20 14:30:00,255.1,255.1,254.56,254.62,4850.0,244.1511,244.1511,243.6343,243.6917,4850.0
2021-05-20 14:35:00,254.73,254.73,254.53,254.62,10051.0,243.797,243.797,243.6056,243.6917,10051.0
2021-05-20 14:40:00,254.71,254.88,254.69,254.72,4268.0,243.7778,243.9406,243.7587,243.7874,4268.0
2021-05-20 14:45:00,254.81,254.83,254.61,254.79,3499.0,243.8736,243.8927,243.6821,243.8544,3499.0
2021-05-20 14:50:00,254.74,254.89,254.69,254.89,2702.0,243.8066,243.9501,243.7587,243.9501,2702.0
2021-05-20 14:55:00,254.81,254.89,254.65,254.75,5581.0,243.8736,243.9501,243.7204,243.8161,5581.0
2021-05-20 15:00:00,254.69,254.77,254.47,254.66,2868.0,243.7587,243.8353,243.5482,243.73,2868.0
2021-05-20 15:05:00,254.66,254.66,254.41,254.46,5806.0,243.73,243.73,243.4907,243.5386,5806.0
2021-05-20 15:10:00,254.49,254.89,254.47,254.8,7118.0,243.5673,243.9501,243.5482,243.864,7118.0
2021-05-20 15:15:00,254.84,254.9,254.75,254.83,6043.0,243.9023,243.9597,243.8161,243.8927,6043.0
2021-05-20 15:20:00,254.78,255.11,254.78,255.11,4178.0,243.8448,244.1607,243.8448,244.1607,4178.0
2021-05-20 15:25:00,255.1,255.47,255.05,255.47,8301.0,244.1511,244.5052,244.1033,244.5052,8301.0
2021-05-20 15:30:00,255.49,255.49,254.93,254.94,7593.0,244.5244,244.5244,243.9884,243.998,7593.0
2021-05-20 15:35:00,254.97,255.02,254.71,254.8,6080.0,244.0267,244.0745,243.7778,243.864,6080.0
2021-05-20 15:40:00,254.78,254.78,254.34,254.41,8653.0,243.8448,243.8448,243.4237,243.4907,8653.0
2021-05-20 15:45:00,254.49,254.78,254.42,254.43,15527.0,243.5673,243.8448,243.5003,243.5099,15527.0
2021-05-20 15:50:00,254.21,254.68,254.13,254.62,24296.0,243.2993,243.7491,243.2227,243.6917,24296.0
2021-05-20 15:55:00,254.56,254.56,254.13,254.36,52158.0,243.6343,243.6343,243.2227,243.4429,52158.0
2021-05-21 09:30:00,255.56,257.01,255.54,256.39,43108.0,244.5914,245.9791,244.5722,245.3857,43108.0
2021-05-21 09:35:00,256.35,257.1,256.01,256.96,4001.0,245.3475,246.0653,245.0221,245.9313,4001.0
2021-05-21 09:40:00,257.03,257.89,256.82,257.89,1861.0,245.9983,246.8214,245.7973,246.8214,1861.0
2021-05-21 09:45:00,257.42,257.71,256.26,256.31,3340.0,246.3715,246.6491,245.2613,245.3092,3340.0
2021-05-21 09:50:00,256.31,257.22,256.12,257.18,6991.0,245.3092,246.1801,245.1273,246.1418,6991.0
2021-05-21 09:55:00,257.21,258.54,257.18,258.38,16445.0,246.1705,247.4435,246.1418,247.2903,16445.0
2021-05-21 10:00:00,258.3,258.3,257.13,257.44,4831.0,247.2138,247.2138,246.094,246.3907,4831.0
2021-05-21 10:05:00,257.56,257.56,257.34,257.49,1285.0,246.5055,246.5055,246.295,246.4385,1285.0
2021-05-21 10:10:00,257.61,257.95,257.58,257.58,1435.0,246.5534,246.8788,246.5247,246.5247,1435.0
2021-05-21 10:15:00,257.53,257.79,257.45,257.79,3582.0,246.4768,246.7257,246.4002,246.7257,3582.0
2021-05-21 10:20:00,257.69,257.74,257.59,257.67,1014.0,246.6299,246.6778,246.5342,246.6108,1014.0
2021-05-21 10:25:00,257.59,257.99,257.59,257.98,7297.0,246.5342,246.9171,246.5342,246.9075,7297.0
2021-05-21 10:30:00,257.94,258.49,257.89,258.34,5959.0,246.8692,247.3956,246.8214,247.2521,5959.0
2021-05-21 10:35:00,258.32,258.51,258.22,258.44,8273.0,247.2329,247.4148,247.1372,247.3478,8273.0
2021-05-21 10:40:00,258.6,258.6,257.68,257.94,10750.0,247.5009,247.5009,246.6204,246.8692,10750.0
2021-05-21 10:45:00,257.97,258.49,257.86,258.49,6150.0,246.8979,247.3956,246.7927,247.3956,6150.0
2021-05-21 10:50:00,258.46,258.8,258.34,258.67,10191.0,247.3669,247.6923,247.2521,247.5679,10191.0
2021-05-21 10:55:00,258.67,258.82,258.54,258.82,4350.0,247.5679,247.7114,247.4435,247.7114,4350.0
2021-05-21 11:00:00,258.9,259.06,258.82,258.95,10307.0,247.788,247.9411,247.7114,247.8359,10307.0
2021-05-21 11:05:00,259.05,259.1,258.81,258.95,7891.0,247.9316,247.9794,247.7019,247.8359,7891.0
2021-05-21 11:10:00,258.96,259.1,258.8,259.09,6867.0,247.8454,247.9794,247.6923,247.9699,6867.0
2021-05-21 11:15:00,259.06,259.06,258.42,258.42,5052.0,247.9411,247.9411,247.3286,247.3286,5052.0
2021-05-21 11:20:00,258.45,258.91,258.45,258.87,2611.0,247.3573,247.7976,247.3573,247.7593,2611.0
2021-05-21 11:25:00,258.89,258.94,258.46,258.46,5551.0,247.7784,247.8263,247.3669,247.3669,5551.0
2021-05-21 11:30:00,258.43,258.84,258.43,258.7,3777.0,247.3382,247.7306,247.3382,247.5966,3777.0
2021-05-21 11:35:00,258.7,258.79,258.61,258.7,5209.0,247.5966,247.6827,247.5105,247.5966,5209.0
2021-05-21 11:40:00,258.69,258.93,258.53,258.53,7745.0,247.587,247.8167,247.4339,247.4339,7745.0
2021-05-21 11:45:00,258.57,258.58,258.15,258.42,3007.0,247.4722,247.4817,247.0702,247.3286,3007.0
2021-05-21 11:50:00,258.4,258.4,258.04,258.13,7003.0,247.3095,247.3095,246.9649,247.0511,7003.0
2021-05-21 11:55:00,258.23,258.3,258.04,258.2,6963.0,247.1468,247.2138,246.9649,247.1181,6963.0
2021-05-21 12:00:00,258.22,258.68,258.08,258.68,7059.0,247.1372,247.5775,247.0032,247.5775,7059.0
2021-05-21 12:05:00,258.69,258.69,257.51,257.51,18070.0,247.587,247.587,246.4577,246.4577,18070.0
2021-05-21 12:10:00,257.65,258.09,257.65,258.09,4635.0,246.5917,247.0128,246.5917,247.0128,4635.0
2021-05-21 12:15:00,258.02,258.02,257.6,257.64,5925.0,246.9458,246.9458,246.5438,246.5821,5925.0
2021-05-21 12:20:00,257.79,257.85,257.55,257.55,3689.0,246.7257,246.7831,246.496,246.496,3689.0
2021-05-21 12:25:00,257.65,257.7,257.42,257.61,4331.0,246.5917,246.6395,246.3715,246.5534,4331.0
2021-05-21 12:30:00,257.78,257.84,257.41,257.44,3541.0,246.7161,246.7735,246.362,246.3907,3541.0
2021-05-21 12:35:00,257.35,257.6,257.27,257.56,4562.0,246.3045,246.5438,246.228,246.5055,4562.0
2021-05-21 12:40:00,257.57,257.73,257.52,257.52,2496.0,246.5151,246.6682,246.4672,246.4672,2496.0
2021-05-21 12:45:00,257.57,257.57,257.2,257.2,4291.0,246.5151,246.5151,246.161,246.161,4291.0
2021-05-21 12:50:00,257.3,257.41,257.11,257.11,11523.0,246.2567,246.362,246.0748,246.0748,11523.0
2021-05-21 12:55:00,257.0,257.11,256.91,257.04,5236.0,245.9696,246.0748,245.8834,246.0078,5236.0
2021-05-21 13:00:00,256.84,257.15,256.82,257.0,5183.0,245.8164,246.1131,245.7973,245.9696,5183.0
2021-05-21 13:05:00,256.98,257.16,256.94,256.97,4457.0,245.9504,246.1227,245.9121,245.9409,4457.0
2021-05-21 13:10:00,256.96,257.14,256.86,256.88,5171.0,245.9313,246.1036,245.8356,245.8547,5171.0
2021-05-21 13:15:00,256.92,257.01,256.83,256.92,3996.0,245.893,245.9791,245.8069,245.893,3996.0
2021-05-21 13:20:00,256.87,257.09,256.84,257.01,7421.0,245.8451,246.0557,245.8164,245.9791,7421.0
2021-05-21 13:25:00,256.98,257.09,256.93,256.98,6779.0,245.9504,246.0557,245.9026,245.9504,6779.0
2021-05-21 13:30:00,257.0,257.31,257.0,257.27,5156.0,245.9696,246.2663,245.9696,246.228,5156.0
2021-05-21 13:35:00,257.24,257.29,257.08,257.29,4680.0,246.1993,246.2471,246.0461,246.2471,4680.0
2021-05-21 13:40:00,257.3,257.34,256.94,256.94,5306.0,246.2567,246.295,245.9121,245.9121,5306.0
2021-05-21 13:45:00,256.92,257.05,256.86,256.94,3947.0,245.893,246.0174,245.8356,245.9121,3947.0
2021-05-21 13:50:00,256.9,256.98,256.72,256.92,7614.0,245.8739,245.9504,245.7016,245.893,7614.0
2021-05-21 13:55:00,256.88,256.99,256.75,256.76,4375.0,245.8547,245.96,245.7303,245.7399,4375.0
2021-05-21 14:00:00,256.77,256.84,256.58,256.62,5089.0,245.7494,245.8164,245.5676,245.6059,5089.0
2021-05-21 14:05:00,256.68,256.98,256.55,256.94,8223.0,245.6633,245.9504,245.5389,245.9121,8223.0
2021-05-21 14:10:00,256.9,257.06,256.9,256.96,2923.0,245.8739,246.027,245.8739,245.9313,2923.0
2021-05-21 14:15:00,256.97,256.97,256.74,256.77,4122.0,245.9409,245.9409,245.7207,245.7494,4122.0
2021-05-21 14:20:00,256.7,256.75,256.6,256.75,4642.0,245.6824,245.7303,245.5867,245.7303,4642.0
2021-05-21 14:25:00,256.75,256.75,256.5,256.51,3423.0,245.7303,245.7303,245.491,245.5006,3423.0
2021-05-21 14:30:00,256.54,256.66,256.35,256.4,2577.0,245.5293,245.6442,245.3475,245.3953,2577.0
2021-05-21 14:35:00,256.34,256.41,256.03,256.17,6774.0,245.3379,245.4049,245.0412,245.1752,6774.0
2021-05-21 14:40:00,256.16,256.17,256.06,256.08,2900.0,245.1656,245.1752,245.0699,245.089,2900.0
2021-05-21 14:45:00,256.11,256.18,256.03,256.12,3420.0,245.1178,245.1848,245.0412,245.1273,3420.0
2021-05-21 14:50:00,256.16,256.29,256.15,256.26,5145.0,245.1656,245.29,245.156,245.2613,5145.0
2021-05-21 14:55:00,256.25,256.29,256.01,256.12,4100.0,245.2518,245.29,245.0221,245.1273,4100.0
2021-05-21 15:00:00,256.11,256.15,255.98,256.08,4051.0,245.1178,245.156,244.9933,245.089,4051.0
2021-05-21 15:05:00,256.2,256.2,256.05,256.12,9364.0,245.2039,245.2039,245.0603,245.1273,9364.0
2021-05-21 15:10:00,256.08,256.28,256.04,256.08,4050.0,245.089,245.2805,245.0508,245.089,4050.0
2021-05-21 15:15:00,256.09,256.26,256.09,256.22,2902.0,245.0986,245.2613,245.0986,245.223,2902.0
2021-05-21 15:20:00,256.2,256.38,256.18,256.35,5596.0,245.2039,245.3762,245.1848,245.3475,5596.0
2021-05-21 15:25:00,256.31,256.39,256.18,256.39,5967.0,245.3092,245.3857,245.1848,245.3857,5967.0
2021-05-21 15:30:00,256.43,256.44,256.15,256.18,6001.0,245.424,245.4336,245.156,245.1848,6001.0
2021-05-21 15:35:00,256.21,256.48,256.13,256.13,8837.0,245.2135,245.4719,245.1369,245.1369,8837.0
2021-05-21 15:40:00,256.08,256.26,255.72,255.75,11255.0,245.089,245.2613,244.7445,244.7732,11255.0
2021-05-21 15:45:00,255.64,255.84,255.41,255.8,14078.0,244.6679,244.8594,244.4478,244.8211,14078.0
2021-05-21 15:50:00,255.79,256.32,255.59,256.08,31918.0,244.8115,245.3187,244.6201,245.089,31918.0
2021-05-21 15:55:00,256.07,256.19,255.44,255.78,57081.0,245.0795,245.1943,244.4765,244.8019,57081.0
2021-05-24 09:30:00,257.14,257.84,256.27,257.36,11881.0,246.1036,246.7735,245.2709,246.3141,11881.0
2021-05-24 09:35:00,257.54,257.54,257.04,257.05,2775.0,246.4864,246.4864,246.0078,246.0174,2775.0
2021-05-24 09:40:00,256.94,256.94,256.09,256.4,6486.0,245.9121,245.9121,245.0986,245.3953,6486.0
2021-05-24 09:45:00,256.4,256.6,256.11,256.5,8645.0,245.3953,245.5867,245.1178,245.491,8645.0
2021-05-24 09:50:00,256.43,257.06,256.42,256.97,6390.0,245.424,246.027,245.4145,245.9409,6390.0
2021-05-24 09:55:00,256.92,257.52,256.74,257.27,6910.0,245.893,246.4672,245.7207,246.228,6910.0
2021-05-24 10:00:00,257.23,257.48,257.02,257.33,7294.0,246.1897,246.429,245.9887,246.2854,7294.0
2021-05-24 10:05:00,256.99,256.99,256.64,256.67,3528.0,245.96,245.96,245.625,245.6537,3528.0
2021-05-24 10:10:00,256.74,256.81,256.21,256.6,5711.0,245.7207,245.7877,245.2135,245.5867,5711.0
2021-05-24 10:15:00,256.73,257.23,256.73,256.95,8312.0,245.7112,246.1897,245.7112,245.9217,8312.0
2021-05-24 10:20:00,257.11,257.13,256.94,257.03,3491.0,246.0748,246.094,245.9121,245.9983,3491.0
2021-05-24 10:25:00,257.05,257.47,256.97,257.34,5760.0,246.0174,246.4194,245.9409,246.295,5760.0
2021-05-24 10:30:00,257.38,257.61,257.26,257.32,4456.0,246.3333,246.5534,246.2184,246.2758,4456.0
2021-05-24 10:35:00,257.31,257.75,257.3,257.72,6288.0,246.2663,246.6874,246.2567,246.6587,6288.0
2021-05-24 10:40:00,257.78,257.87,257.67,257.67,2970.0,246.7161,246.8022,246.6108,246.6108,2970.0
2021-05-24 10:45:00,257.59,257.86,257.57,257.72,3083.0,246.5342,246.7927,246.5151,246.6587,3083.0
2021-05-24 10:50:00,257.79,258.08,257.79,258.02,5009.0,246.7257,247.0032,246.7257,246.9458,5009.0
2021-05-24 10:55:00,258.17,258.24,258.07,258.11,1926.0,247.0893,247.1563,246.9936,247.0319,1926.0
2021-05-24 11:00:00,258.13,258.13,257.91,258.01,5381.0,247.0511,247.0511,246.8405,246.9362,5381.0
2021-05-24 11:05:00,257.98,258.27,257.92,258.2,7423.0,246.9075,247.1851,246.8501,247.1181,7423.0
2021-05-24 11:10:00,258.18,258.38,258.17,258.35,3196.0,247.0989,247.2903,247.0893,247.2616,3196.0
2021-05-24 11:15:00,258.38,258.53,258.35,258.46,5129.0,247.2903,247.4339,247.2616,247.3669,5129.0
2021-05-24 11:20:00,258.45,258.46,258.32,258.37,6028.0,247.3573,247.3669,247.2329,247.2808,6028.0
2021-05-24 11:25:00,258.4,258.56,258.4,258.5,4356.0,247.3095,247.4626,247.3095,247.4052,4356.0
2021-05-24 11:30:00,258.49,258.52,258.39,258.42,3295.0,247.3956,247.4243,247.2999,247.3286,3295.0
2021-05-24 11:35:00,258.41,258.41,258.19,258.25,4629.0,247.319,247.319,247.1085,247.1659,4629.0
2021-05-24 11:40:00,258.22,258.27,258.05,258.15,4183.0,247.1372,247.1851,246.9745,247.0702,4183.0
2021-05-24 11:45:00,258.13,258.19,257.92,257.93,3863.0,247.0511,247.1085,246.8501,246.8596,3863.0
2021-05-24 11:50:00,257.93,257.93,257.77,257.88,3399.0,246.8596,246.8596,246.7065,246.8118,3399.0
2021-05-24 11:55:00,257.9,258.04,257.81,257.81,7981.0,246.8309,246.9649,246.7448,246.7448,7981.0
2021-05-24 12:00:00,257.87,257.98,257.83,257.95,1560.0,246.8022,246.9075,246.7639,246.8788,1560.0
2021-05-24 12:05:00,257.96,258.0,257.81,257.84,4052.0,246.8884,246.9266,246.7448,246.7735,4052.0
2021-05-24 12:10:00,257.85,258.19,257.8,258.11,15503.0,246.7831,247.1085,246.7352,247.0319,15503.0
2021-05-24 12:15:00,258.14,258.22,258.13,258.15,1300.0,247.0606,247.1372,247.0511,247.0702,1300.0
2021-05-24 12:20:00,258.13,258.15,257.92,257.92,6493.0,247.0511,247.0702,246.8501,246.8501,6493.0
2021-05-24 12:25:00,257.87,257.96,257.42,257.56,9665.0,246.8022,246.8884,246.3715,246.5055,9665.0
2021-05-24 12:30:00,257.6,257.7,257.54,257.7,3091.0,246.5438,246.6395,246.4864,246.6395,3091.0
2021-05-24 12:35:00,257.74,257.92,257.74,257.75,3046.0,246.6778,246.8501,246.6778,246.6874,3046.0
2021-05-24 12:40:00,257.75,257.78,257.53,257.6,1973.0,246.6874,246.7161,246.4768,246.5438,1973.0
2021-05-24 12:45:00,257.7,257.84,257.63,257.78,2201.0,246.6395,246.7735,246.5725,246.7161,2201.0
2021-05-24 12:50:00,257.81,257.87,257.61,257.69,2010.0,246.7448,246.8022,246.5534,246.6299,2010.0
2021-05-24 12:55:00,257.71,257.92,257.71,257.81,2546.0,246.6491,246.8501,246.6491,246.7448,2546.0
2021-05-24 13:00:00,257.83,257.83,257.61,257.67,2968.0,246.7639,246.7639,246.5534,246.6108,2968.0
2021-05-24 13:05:00,257.62,257.75,257.54,257.67,3235.0,246.563,246.6874,246.4864,246.6108,3235.0
2021-05-24 13:10:00,257.63,257.63,257.47,257.48,2101.0,246.5725,246.5725,246.4194,246.429,2101.0
2021-05-24 13:15:00,257.44,257.44,257.26,257.28,4046.0,246.3907,246.3907,246.2184,246.2375,4046.0
2021-05-24 13:20:00,257.33,257.45,257.26,257.38,3558.0,246.2854,246.4002,246.2184,246.3333,3558.0
2021-05-24 13:25:00,257.34,257.41,257.26,257.36,2274.0,246.295,246.362,246.2184,246.3141,2274.0
2021-05-24 13:30:00,257.37,257.63,257.37,257.63,5505.0,246.3237,246.5725,246.3237,246.5725,5505.0
2021-05-24 13:35:00,257.56,257.56,257.32,257.32,4440.0,246.5055,246.5055,246.2758,246.2758,4440.0
2021-05-24 13:40:00,257.31,257.37,257.22,257.29,5260.0,246.2663,246.3237,246.1801,246.2471,5260.0
2021-05-24 13:45:00,257.3,257.45,257.27,257.36,2528.0,246.2567,246.4002,246.228,246.3141,2528.0
2021-05-24 13:50:00,257.4,257.45,257.26,257.26,4383.0,246.3524,246.4002,246.2184,246.2184,4383.0
2021-05-24 13:55:00,257.36,257.6,257.36,257.6,2376.0,246.3141,246.5438,246.3141,246.5438,2376.0
2021-05-24 14:00:00,257.61,257.71,257.58,257.67,1000.0,246.5534,246.6491,246.5247,246.6108,1000.0
2021-05-24 14:05:00,257.61,257.61,257.47,257.53,2561.0,246.5534,246.5534,246.4194,246.4768,2561.0
2021-05-24 14:10:00,257.48,257.56,257.47,257.51,1717.0,246.429,246.5055,246.4194,246.4577,1717.0
2021-05-24 14:15:00,257.56,257.81,257.55,257.81,4481.0,246.5055,246.7448,246.496,246.7448,4481.0
2021-05-24 14:20:00,257.7,257.82,257.66,257.74,2786.0,246.6395,246.7544,246.6012,246.6778,2786.0
2021-05-24 14:25:00,257.73,257.89,257.72,257.81,3707.0,246.6682,246.8214,246.6587,246.7448,3707.0
2021-05-24 14:30:00,257.84,257.98,257.78,257.8,6436.0,246.7735,246.9075,246.7161,246.7352,6436.0
2021-05-24 14:35:00,257.83,257.84,257.66,257.76,3089.0,246.7639,246.7735,246.6012,246.6969,3089.0
2021-05-24 14:40:00,257.77,258.05,257.76,258.03,3999.0,246.7065,246.9745,246.6969,246.9554,3999.0
2021-05-24 14:45:00,258.06,258.08,257.84,257.84,3643.0,246.9841,247.0032,246.7735,246.7735,3643.0
2021-05-24 14:50:00,257.84,257.85,257.51,257.61,3594.0,246.7735,246.7831,246.4577,246.5534,3594.0
2021-05-24 14:55:00,257.65,257.89,257.65,257.86,3855.0,246.5917,246.8214,246.5917,246.7927,3855.0
2021-05-24 15:00:00,257.82,257.91,257.77,257.82,2407.0,246.7544,246.8405,246.7065,246.7544,2407.0
2021-05-24 15:05:00,257.82,257.95,257.78,257.86,5658.0,246.7544,246.8788,246.7161,246.7927,5658.0
2021-05-24 15:10:00,257.79,257.84,257.57,257.57,6745.0,246.7257,246.7735,246.5151,246.5151,6745.0
2021-05-24 15:15:00,257.58,257.68,257.49,257.65,7261.0,246.5247,246.6204,246.4385,246.5917,7261.0
2021-05-24 15:20:00,257.64,257.69,257.55,257.6,6304.0,246.5821,246.6299,246.496,246.5438,6304.0
2021-05-24 15:25:00,257.63,257.65,257.29,257.35,9679.0,246.5725,246.5917,246.2471,246.3045,9679.0
2021-05-24 15:30:00,257.31,257.51,257.28,257.51,8988.0,246.2663,246.4577,246.2375,246.4577,8988.0
2021-05-24 15:35:00,257.5,257.71,257.5,257.64,9531.0,246.4481,246.6491,246.4481,246.5821,9531.0
2021-05-24 15:40:00,257.62,257.69,257.55,257.55,7080.0,246.563,246.6299,246.496,246.496,7080.0
2021-05-24 15:45:00,257.52,257.7,257.25,257.25,11970.0,246.4672,246.6395,246.2088,246.2088,11970.0
2021-05-24 15:50:00,257.16,257.4,257.15,257.26,18026.0,246.1227,246.3524,246.1131,246.2184,18026.0
2021-05-24 15:55:00,257.27,257.36,257.04,257.31,33632.0,246.228,246.3141,246.0078,246.2663,33632.0
2021-05-25 09:30:00,256.94,258.31,256.53,257.63,18437.0,245.9121,247.2233,245.5197,246.5725,18437.0
2021-05-25 09:35:00,257.32,257.87,257.24,257.47,3882.0,246.2758,246.8022,246.1993,246.4194,3882.0
2021-05-25 09:40:00,257.51,257.51,255.79,256.14,10459.0,246.4577,246.4577,244.8115,245.1465,10459.0
2021-05-25 09:45:00,256.03,256.6,255.57,256.6,17345.0,245.0412,245.5867,244.6009,245.5867,17345.0
2021-05-25 09:50:00,256.6,257.85,256.6,257.8,8986.0,245.5867,246.7831,245.5867,246.7352,8986.0
2021-05-25 09:55:00,257.9,258.39,257.78,258.29,2519.0,246.8309,247.2999,246.7161,247.2042,2519.0
2021-05-25 10:00:00,258.53,258.66,257.99,258.64,6360.0,247.4339,247.5583,246.9171,247.5392,6360.0
2021-05-25 10:05:00,258.74,258.74,258.25,258.7,4962.0,247.6349,247.6349,247.1659,247.5966,4962.0
2021-05-25 10:10:00,258.6,258.7,258.42,258.55,2579.0,247.5009,247.5966,247.3286,247.453,2579.0
2021-05-25 10:15:00,258.42,258.42,258.06,258.12,3052.0,247.3286,247.3286,246.9841,247.0415,3052.0
2021-05-25 10:20:00,258.09,258.25,257.78,257.87,1400.0,247.0128,247.1659,246.7161,246.8022,1400.0
2021-05-25 10:25:00,257.88,258.27,257.88,258.19,4001.0,246.8118,247.1851,246.8118,247.1085,4001.0
2021-05-25 10:30:00,258.26,258.3,258.18,258.18,2484.0,247.1755,247.2138,247.0989,247.0989,2484.0
2021-05-25 10:35:00,258.16,258.34,258.09,258.28,4071.0,247.0798,247.2521,247.0128,247.1946,4071.0
2021-05-25 10:40:00,258.21,258.73,258.17,258.73,2882.0,247.1276,247.6253,247.0893,247.6253,2882.0
2021-05-25 10:45:00,258.68,258.84,258.33,258.33,3755.0,247.5775,247.7306,247.2425,247.2425,3755.0
2021-05-25 10:50:00,258.19,258.26,258.07,258.26,2153.0,247.1085,247.1755,246.9936,247.1755,2153.0
2021-05-25 10:55:00,258.31,258.5,258.31,258.33,2142.0,247.2233,247.4052,247.2233,247.2425,2142.0
2021-05-25 11:00:00,258.44,258.44,258.13,258.18,3180.0,247.3478,247.3478,247.0511,247.0989,3180.0
2021-05-25 11:05:00,258.13,258.59,258.13,258.56,2406.0,247.0511,247.4913,247.0511,247.4626,2406.0
2021-05-25 11:10:00,258.49,258.69,258.43,258.5,2245.0,247.3956,247.587,247.3382,247.4052,2245.0
2021-05-25 11:15:00,258.49,258.49,258.28,258.45,1477.0,247.3956,247.3956,247.1946,247.3573,1477.0
2021-05-25 11:20:00,258.63,258.65,258.42,258.5,4348.0,247.5296,247.5487,247.3286,247.4052,4348.0
2021-05-25 11:25:00,258.51,258.56,258.43,258.56,8952.0,247.4148,247.4626,247.3382,247.4626,8952.0
2021-05-25 11:30:00,258.56,258.72,258.46,258.64,7071.0,247.4626,247.6157,247.3669,247.5392,7071.0
2021-05-25 11:35:00,258.66,258.66,258.21,258.21,3799.0,247.5583,247.5583,247.1276,247.1276,3799.0
2021-05-25 11:40:00,258.15,258.48,258.08,258.48,2529.0,247.0702,247.386,247.0032,247.386,2529.0
2021-05-25 11:45:00,258.48,258.48,258.24,258.27,7083.0,247.386,247.386,247.1563,247.1851,7083.0
2021-05-25 11:50:00,258.25,258.25,258.02,258.03,2643.0,247.1659,247.1659,246.9458,246.9554,2643.0
2021-05-25 11:55:00,258.04,258.16,258.01,258.11,7777.0,246.9649,247.0798,246.9362,247.0319,7777.0
2021-05-25 12:00:00,258.13,258.44,258.05,258.21,5481.0,247.0511,247.3478,246.9745,247.1276,5481.0
2021-05-25 12:05:00,258.2,258.26,258.04,258.04,5354.0,247.1181,247.1755,246.9649,246.9649,5354.0
2021-05-25 12:10:00,258.06,258.25,257.93,258.05,6335.0,246.9841,247.1659,246.8596,246.9745,6335.0
2021-05-25 12:15:00,257.95,258.07,257.94,257.99,5091.0,246.8788,246.9936,246.8692,246.9171,5091.0
2021-05-25 12:20:00,258.11,258.15,258.01,258.12,5917.0,247.0319,247.0702,246.9362,247.0415,5917.0
2021-05-25 12:25:00,258.09,258.1,257.94,257.97,6776.0,247.0128,247.0224,246.8692,246.8979,6776.0
2021-05-25 12:30:00,257.93,258.17,257.89,258.01,6351.0,246.8596,247.0893,246.8214,246.9362,6351.0
2021-05-25 12:35:00,258.0,258.09,257.84,257.95,4659.0,246.9266,247.0128,246.7735,246.8788,4659.0
2021-05-25 12:40:00,257.92,258.09,257.91,258.02,8133.0,246.8501,247.0128,246.8405,246.9458,8133.0
2021-05-25 12:45:00,257.98,257.98,257.81,257.81,4779.0,246.9075,246.9075,246.7448,246.7448,4779.0
2021-05-25 12:50:00,257.77,257.89,257.7,257.74,4094.0,246.7065,246.8214,246.6395,246.6778,4094.0
2021-05-25 12:55:00,257.76,257.77,257.64,257.7,1921.0,246.6969,246.7065,246.5821,246.6395,1921.0
2021-05-25 13:00:00,257.66,257.67,257.19,257.19,2428.0,246.6012,246.6108,246.1514,246.1514,2428.0
2021-05-25 13:05:00,257.2,257.23,257.04,257.23,900.0,246.161,246.1897,246.0078,246.1897,900.0
2021-05-25 13:10:00,257.15,257.54,257.15,257.54,3800.0,246.1131,246.4864,246.1131,246.4864,3800.0
2021-05-25 13:15:00,257.6,257.69,257.4,257.41,3750.0,246.5438,246.6299,246.3524,246.362,3750.0
2021-05-25 13:20:00,257.48,257.62,257.44,257.58,2496.0,246.429,246.563,246.3907,246.5247,2496.0
2021-05-25 13:25:00,257.55,257.55,257.39,257.44,1083.0,246.496,246.496,246.3428,246.3907,1083.0
2021-05-25 13:30:00,257.42,257.62,257.42,257.5,3518.0,246.3715,246.563,246.3715,246.4481,3518.0
2021-05-25 13:35:00,257.51,257.54,257.41,257.53,2111.0,246.4577,246.4864,246.362,246.4768,2111.0
2021-05-25 13:40:00,257.43,257.43,257.17,257.17,2752.0,246.3811,246.3811,246.1323,246.1323,2752.0
2021-05-25 13:45:00,257.19,257.34,257.02,257.26,3871.0,246.1514,246.295,245.9887,246.2184,3871.0
2021-05-25 13:50:00,257.25,257.38,257.15,257.38,3633.0,246.2088,246.3333,246.1131,246.3333,3633.0
2021-05-25 13:55:00,257.3,257.32,257.2,257.21,1760.0,246.2567,246.2758,246.161,246.1705,1760.0
2021-05-25 14:00:00,257.14,257.14,256.93,256.93,3057.0,246.1036,246.1036,245.9026,245.9026,3057.0
2021-05-25 14:05:00,256.95,257.17,256.95,257.15,3547.0,245.9217,246.1323,245.9217,246.1131,3547.0
2021-05-25 14:10:00,257.08,257.2,257.06,257.14,2888.0,246.0461,246.161,246.027,246.1036,2888.0
2021-05-25 14:15:00,257.14,257.17,256.99,257.09,2427.0,246.1036,246.1323,245.96,246.0557,2427.0
2021-05-25 14:20:00,257.07,257.13,256.98,257.04,5227.0,246.0366,246.094,245.9504,246.0078,5227.0
2021-05-25 14:25:00,257.05,257.06,256.9,256.93,4465.0,246.0174,246.027,245.8739,245.9026,4465.0
2021-05-25 14:30:00,256.89,257.14,256.89,257.09,3888.0,245.8643,246.1036,245.8643,246.0557,3888.0
2021-05-25 14:35:00,257.07,257.11,256.98,257.05,3754.0,246.0366,246.0748,245.9504,246.0174,3754.0
2021-05-25 14:40:00,257.04,257.07,256.92,256.92,1784.0,246.0078,246.0366,245.893,245.893,1784.0
2021-05-25 14:45:00,256.92,257.08,256.85,257.07,3358.0,245.893,246.0461,245.826,246.0366,3358.0
2021-05-25 14:50:00,256.95,257.02,256.77,256.8,4871.0,245.9217,245.9887,245.7494,245.7781,4871.0
2021-05-25 14:55:00,256.79,256.96,256.7,256.7,5290.0,245.7686,245.9313,245.6824,245.6824,5290.0
2021-05-25 15:00:00,256.69,256.69,256.43,256.49,3938.0,245.6729,245.6729,245.424,245.4815,3938.0
2021-05-25 15:05:00,256.51,256.8,256.51,256.73,3501.0,245.5006,245.7781,245.5006,245.7112,3501.0
2021-05-25 15:10:00,256.69,256.86,256.64,256.75,3483.0,245.6729,245.8356,245.625,245.7303,3483.0
2021-05-25 15:15:00,256.79,256.82,256.59,256.76,6890.0,245.7686,245.7973,245.5772,245.7399,6890.0
2021-05-25 15:20:00,256.72,256.8,256.6,256.72,6824.0,245.7016,245.7781,245.5867,245.7016,6824.0
2021-05-25 15:25:00,256.72,256.77,256.56,256.65,9661.0,245.7016,245.7494,245.5484,245.6346,9661.0
2021-05-25 15:30:00,256.68,256.79,256.47,256.49,9966.0,245.6633,245.7686,245.4623,245.4815,9966.0
2021-05-25 15:35:00,256.54,256.96,256.47,256.86,12974.0,245.5293,245.9313,245.4623,245.8356,12974.0
2021-05-25 15:40:00,256.81,256.92,256.51,256.55,9936.0,245.7877,245.893,245.5006,245.5389,9936.0
2021-05-25 15:45:00,256.51,256.8,256.48,256.75,16489.0,245.5006,245.7781,245.4719,245.7303,16489.0
2021-05-25 15:50:00,256.76,256.81,256.38,256.49,25666.0,245.7399,245.7877,245.3762,245.4815,25666.0
2021-05-25 15:55:00,256.49,256.99,256.49,256.95,45213.0,245.4815,245.96,245.4815,245.9217,45213.0
2021-05-26 09:30:00,254.12,255.38,251.91,251.98,46872.0,243.2132,244.4191,241.098,241.165,46872.0
2021-05-26 09:35:00,252.12,252.4,250.17,251.15,17213.0,241.299,241.567,239.4327,240.3706,17213.0
2021-05-26 09:40:00,251.04,251.57,250.0,250.0,14421.0,240.2654,240.7726,239.27,239.27,14421.0
2021-05-26 09:45:00,250.0,250.14,249.12,249.48,16390.0,239.27,239.404,238.4278,238.7723,16390.0
2021-05-26 09:50:00,249.35,250.29,249.19,250.29,18782.0,238.6479,239.5476,238.4948,239.5476,18782.0
2021-05-26 09:55:00,250.34,250.42,249.3,249.45,12951.0,239.5954,239.672,238.6,238.7436,12951.0
2021-05-26 10:00:00,249.45,249.98,249.45,249.68,14487.0,238.7436,239.2509,238.7436,238.9637,14487.0
2021-05-26 10:05:00,249.63,250.6,249.57,250.28,17275.0,238.9159,239.8443,238.8585,239.538,17275.0
2021-05-26 10:10:00,250.31,250.35,249.76,250.05,14405.0,239.5667,239.605,239.0403,239.3179,14405.0
2021-05-26 10:15:00,250.0,250.04,249.7,249.95,13840.0,239.27,239.3083,238.9829,239.2221,13840.0
2021-05-26 10:20:00,249.83,250.61,249.83,250.61,8100.0,239.1073,239.8538,239.1073,239.8538,8100.0
2021-05-26 10:25:00,250.66,250.74,250.35,250.39,8959.0,239.9017,239.9782,239.605,239.6433,8959.0
2021-05-26 10:30:00,250.37,250.37,249.89,250.15,26981.0,239.6241,239.6241,239.1647,239.4136,26981.0
2021-05-26 10:35:00,250.16,250.19,249.94,250.1,15751.0,239.4231,239.4518,239.2126,239.3657,15751.0
2021-05-26 10:40:00,250.12,250.29,249.76,250.05,17948.0,239.3849,239.5476,239.0403,239.3179,17948.0
2021-05-26 10:45:00,249.96,250.3,249.77,249.95,6076.0,239.2317,239.5571,239.0499,239.2221,6076.0
2021-05-26 10:50:00,249.91,250.02,249.73,249.88,7193.0,239.1839,239.2891,239.0116,239.1552,7193.0
2021-05-26 10:55:00,249.89,250.26,249.83,249.94,19816.0,239.1647,239.5188,239.1073,239.2126,19816.0
2021-05-26 11:00:00,250.0,251.14,250.0,251.02,8690.0,239.27,240.3611,239.27,240.2462,8690.0
2021-05-26 11:05:00,251.1,251.2,250.94,251.09,17871.0,240.3228,240.4185,240.1697,240.3132,17871.0
2021-05-26 11:10:00,251.11,251.11,250.59,250.75,4043.0,240.3324,240.3324,239.8347,239.9878,4043.0
2021-05-26 11:15:00,250.85,251.28,250.78,250.99,7734.0,240.0835,240.4951,240.0165,240.2175,7734.0
2021-05-26 11:20:00,250.98,251.33,250.85,251.26,5963.0,240.2079,240.5429,240.0835,240.4759,5963.0
2021-05-26 11:25:00,251.18,251.39,250.94,251.2,3881.0,240.3994,240.6003,240.1697,240.4185,3881.0
2021-05-26 11:30:00,251.22,251.7,251.18,251.31,7925.0,240.4376,240.897,240.3994,240.5238,7925.0
2021-05-26 11:35:00,251.37,251.45,250.88,251.41,18781.0,240.5812,240.6578,240.1122,240.6195,18781.0
2021-05-26 11:40:00,251.43,251.43,251.08,251.12,3729.0,240.6386,240.6386,240.3036,240.3419,3729.0
2021-05-26 11:45:00,251.2,251.37,251.13,251.37,6313.0,240.4185,240.5812,240.3515,240.5812,6313.0
2021-05-26 11:50:00,251.38,251.41,251.21,251.36,5456.0,240.5908,240.6195,240.4281,240.5716,5456.0
2021-05-26 11:55:00,251.41,251.5,251.35,251.5,10438.0,240.6195,240.7056,240.5621,240.7056,10438.0
2021-05-26 12:00:00,251.48,251.5,251.27,251.36,13979.0,240.6865,240.7056,240.4855,240.5716,13979.0
2021-05-26 12:05:00,251.33,251.41,251.11,251.34,8268.0,240.5429,240.6195,240.3324,240.5525,8268.0
2021-05-26 12:10:00,251.34,251.54,251.25,251.45,11146.0,240.5525,240.7439,240.4664,240.6578,11146.0
2021-05-26 12:15:00,251.44,251.44,251.13,251.13,7708.0,240.6482,240.6482,240.3515,240.3515,7708.0
2021-05-26 12:20:00,251.12,251.25,251.1,251.18,5800.0,240.3419,240.4664,240.3228,240.3994,5800.0
2021-05-26 12:25:00,251.18,251.32,251.1,251.29,8825.0,240.3994,240.5333,240.3228,240.5046,8825.0
2021-05-26 12:30:00,251.26,251.53,251.14,251.49,4842.0,240.4759,240.7343,240.3611,240.6961,4842.0
2021-05-26 12:35:00,251.54,251.56,251.45,251.45,4198.0,240.7439,240.763,240.6578,240.6578,4198.0
2021-05-26 12:40:00,251.45,251.51,251.26,251.48,5685.0,240.6578,240.7152,240.4759,240.6865,5685.0
2021-05-26 12:45:00,251.52,251.96,251.48,251.93,3405.0,240.7248,241.1459,240.6865,241.1172,3405.0
2021-05-26 12:50:00,251.95,251.95,251.69,251.87,8844.0,241.1363,241.1363,240.8875,241.0597,8844.0
2021-05-26 12:55:00,251.78,251.99,251.72,251.9,3532.0,240.9736,241.1746,240.9162,241.0885,3532.0
2021-05-26 13:00:00,251.81,251.93,251.75,251.84,3010.0,241.0023,241.1172,240.9449,241.031,3010.0
2021-05-26 13:05:00,251.84,251.84,251.65,251.78,3102.0,241.031,241.031,240.8492,240.9736,3102.0
2021-05-26 13:10:00,251.8,251.92,251.7,251.8,5601.0,240.9927,241.1076,240.897,240.9927,5601.0
2021-05-26 13:15:00,251.84,251.93,251.57,251.82,14940.0,241.031,241.1172,240.7726,241.0119,14940.0
2021-05-26 13:20:00,251.84,251.95,251.77,251.79,4964.0,241.031,241.1363,240.964,240.9832,4964.0
2021-05-26 13:25:00,251.8,252.25,251.8,252.07,4734.0,240.9927,241.4234,240.9927,241.2512,4734.0
2021-05-26 13:30:00,252.03,252.27,251.97,252.22,4000.0,241.2129,241.4426,241.1555,241.3947,4000.0
2021-05-26 13:35:00,252.27,252.31,252.16,252.24,3999.0,241.4426,241.4809,241.3373,241.4139,3999.0
2021-05-26 13:40:00,252.2,252.21,251.99,252.12,14926.0,241.3756,241.3851,241.1746,241.299,14926.0
2021-05-26 13:45:00,252.09,252.23,251.6,251.64,6225.0,241.2703,241.4043,240.8013,240.8396,6225.0
2021-05-26 13:50:00,251.6,251.86,251.57,251.86,6559.0,240.8013,241.0502,240.7726,241.0502,6559.0
2021-05-26 13:55:00,251.87,252.29,251.87,252.16,6108.0,241.0597,241.4617,241.0597,241.3373,6108.0
2021-05-26 14:00:00,252.15,252.24,251.98,252.02,8735.0,241.3277,241.4139,241.165,241.2033,8735.0
2021-05-26 14:05:00,252.02,252.25,251.95,252.16,7293.0,241.2033,241.4234,241.1363,241.3373,7293.0
2021-05-26 14:10:00,252.14,252.24,251.77,251.78,10398.0,241.3182,241.4139,240.964,240.9736,10398.0
2021-05-26 14:15:00,251.81,252.02,251.7,251.95,8254.0,241.0023,241.2033,240.897,241.1363,8254.0
2021-05-26 14:20:00,252.05,252.05,251.72,251.89,13546.0,241.232,241.232,240.9162,241.0789,13546.0
2021-05-26 14:25:00,251.87,252.29,251.86,252.13,7358.0,241.0597,241.4617,241.0502,241.3086,7358.0
2021-05-26 14:30:00,252.14,252.24,252.04,252.24,3695.0,241.3182,241.4139,241.2224,241.4139,3695.0
2021-05-26 14:35:00,252.24,252.42,252.03,252.04,13168.0,241.4139,241.5861,241.2129,241.2224,13168.0
2021-05-26 14:40:00,252.04,252.24,251.85,251.86,6495.0,241.2224,241.4139,241.0406,241.0502,6495.0
2021-05-26 14:45:00,251.81,251.93,251.72,251.72,7079.0,241.0023,241.1172,240.9162,240.9162,7079.0
2021-05-26 14:50:00,251.75,251.8,251.48,251.69,14462.0,240.9449,240.9927,240.6865,240.8875,14462.0
2021-05-26 14:55:00,251.65,251.91,251.62,251.88,11133.0,240.8492,241.098,240.8205,241.0693,11133.0
2021-05-26 15:00:00,251.82,252.11,251.79,252.03,9959.0,241.0119,241.2894,240.9832,241.2129,9959.0
2021-05-26 15:05:00,252.03,252.37,252.0,252.3,7466.0,241.2129,241.5383,241.1842,241.4713,7466.0
2021-05-26 15:10:00,252.3,252.52,252.26,252.33,8704.0,241.4713,241.6818,241.433,241.5,8704.0
2021-05-26 15:15:00,252.27,252.43,252.24,252.26,6610.0,241.4426,241.5957,241.4139,241.433,6610.0
2021-05-26 15:20:00,252.26,252.3,251.91,252.15,8967.0,241.433,241.4713,241.098,241.3277,8967.0
2021-05-26 15:25:00,252.24,252.24,251.76,251.98,9368.0,241.4139,241.4139,240.9545,241.165,9368.0
2021-05-26 15:30:00,252.0,252.3,251.99,252.3,5789.0,241.1842,241.4713,241.1746,241.4713,5789.0
2021-05-26 15:35:00,252.21,252.25,252.07,252.15,12981.0,241.3851,241.4234,241.2512,241.3277,12981.0
2021-05-26 15:40:00,252.17,252.74,252.13,252.49,21478.0,241.3469,241.8924,241.3086,241.6531,21478.0
2021-05-26 15:45:00,252.44,252.53,252.22,252.36,11568.0,241.6053,241.6914,241.3947,241.5287,11568.0
2021-05-26 15:50:00,252.28,252.55,252.2,252.36,17912.0,241.4521,241.7106,241.3756,241.5287,17912.0
2021-05-26 15:55:00,252.43,252.55,252.25,252.39,60772.0,241.5957,241.7106,241.4234,241.5574,60772.0
2021-05-27 09:30:00,254.44,254.79,253.24,254.02,26811.0,243.5194,243.8544,242.3709,243.1175,26811.0
2021-05-27 09:35:00,254.02,254.6,253.89,254.05,5718.0,243.1175,243.6726,242.993,243.1462,5718.0
2021-05-27 09:40:00,254.28,255.13,254.28,254.55,5907.0,243.3663,244.1798,243.3663,243.6247,5907.0
2021-05-27 09:45:00,254.66,254.68,253.32,253.45,5802.0,243.73,243.7491,242.4475,242.5719,5802.0
2021-05-27 09:50:00,253.48,253.71,253.34,253.71,5419.0,242.6006,242.8208,242.4666,242.8208,5419.0
2021-05-27 09:55:00,253.65,253.95,253.46,253.88,4270.0,242.7633,243.0505,242.5815,242.9835,4270.0
2021-05-27 10:00:00,253.94,254.09,253.68,253.97,5478.0,243.0409,243.1845,242.7921,243.0696,5478.0
2021-05-27 10:05:00,254.07,254.39,253.85,254.39,8240.0,243.1653,243.4716,242.9548,243.4716,8240.0
2021-05-27 10:10:00,254.45,254.48,254.0,254.0,4244.0,243.529,243.5577,243.0983,243.0983,4244.0
2021-05-27 10:15:00,254.06,254.74,253.72,254.34,33663.0,243.1557,243.8066,242.8303,243.4237,33663.0
2021-05-27 10:20:00,254.25,254.28,253.61,253.97,9614.0,243.3376,243.3663,242.7251,243.0696,9614.0
2021-05-27 10:25:00,253.9,254.59,253.88,254.59,4109.0,243.0026,243.663,242.9835,243.663,4109.0
2021-05-27 10:30:00,254.42,254.53,254.13,254.13,3410.0,243.5003,243.6056,243.2227,243.2227,3410.0
2021-05-27 10:35:00,254.05,254.05,253.63,254.0,4689.0,243.1462,243.1462,242.7442,243.0983,4689.0
2021-05-27 10:40:00,253.96,254.26,253.96,254.21,2595.0,243.06,243.3472,243.06,243.2993,2595.0
2021-05-27 10:45:00,254.28,254.57,254.16,254.57,3871.0,243.3663,243.6439,243.2515,243.6439,3871.0
2021-05-27 10:50:00,254.56,254.62,254.13,254.36,5771.0,243.6343,243.6917,243.2227,243.4429,5771.0
2021-05-27 10:55:00,254.25,254.42,254.03,254.32,3713.0,243.3376,243.5003,243.127,243.4046,3713.0
2021-05-27 11:00:00,254.35,254.48,254.26,254.47,3372.0,243.4333,243.5577,243.3472,243.5482,3372.0
2021-05-27 11:05:00,254.51,254.51,254.23,254.35,601.0,243.5864,243.5864,243.3185,243.4333,601.0
2021-05-27 11:10:00,254.34,254.42,254.07,254.15,3980.0,243.4237,243.5003,243.1653,243.2419,3980.0
2021-05-27 11:15:00,254.15,254.15,253.96,254.06,3925.0,243.2419,243.2419,243.06,243.1557,3925.0
2021-05-27 11:20:00,253.94,253.94,253.64,253.75,3403.0,243.0409,243.0409,242.7538,242.8591,3403.0
2021-05-27 11:25:00,253.79,253.86,253.66,253.75,2712.0,242.8973,242.9643,242.7729,242.8591,2712.0
2021-05-27 11:30:00,253.56,253.79,253.51,253.74,5392.0,242.6772,242.8973,242.6294,242.8495,5392.0
2021-05-27 11:35:00,253.66,253.93,253.66,253.93,2552.0,242.7729,243.0313,242.7729,243.0313,2552.0
2021-05-27 11:40:00,253.92,254.09,253.78,254.05,7329.0,243.0218,243.1845,242.8878,243.1462,7329.0
2021-05-27 11:45:00,254.02,254.02,253.78,253.92,3554.0,243.1175,243.1175,242.8878,243.0218,3554.0
2021-05-27 11:50:00,253.98,254.1,253.91,254.05,3766.0,243.0792,243.194,243.0122,243.1462,3766.0
2021-05-27 11:55:00,254.11,254.19,253.97,254.12,4837.0,243.2036,243.2802,243.0696,243.2132,4837.0
2021-05-27 12:00:00,254.15,254.15,253.74,253.8,2967.0,243.2419,243.2419,242.8495,242.9069,2967.0
2021-05-27 12:05:00,253.69,253.7,253.56,253.64,2723.0,242.8016,242.8112,242.6772,242.7538,2723.0
2021-05-27 12:10:00,253.64,253.87,253.56,253.78,3961.0,242.7538,242.9739,242.6772,242.8878,3961.0
2021-05-27 12:15:00,253.81,253.96,253.79,253.89,3013.0,242.9165,243.06,242.8973,242.993,3013.0
2021-05-27 12:20:00,253.95,254.42,253.95,254.35,3807.0,243.0505,243.5003,243.0505,243.4333,3807.0
2021-05-27 12:25:00,254.33,254.33,254.17,254.17,3325.0,243.4142,243.4142,243.261,243.261,3325.0
2021-05-27 12:30:00,254.19,254.22,253.93,253.94,7031.0,243.2802,243.3089,243.0313,243.0409,7031.0
2021-05-27 12:35:00,253.94,254.03,253.91,253.91,2600.0,243.0409,243.127,243.0122,243.0122,2600.0
2021-05-27 12:40:00,253.93,253.98,253.78,253.82,4824.0,243.0313,243.0792,242.8878,242.926,4824.0
2021-05-27 12:45:00,253.69,253.69,253.5,253.59,3309.0,242.8016,242.8016,242.6198,242.7059,3309.0
2021-05-27 12:50:00,253.61,253.65,253.37,253.48,2566.0,242.7251,242.7633,242.4954,242.6006,2566.0
2021-05-27 12:55:00,253.48,253.57,253.43,253.5,3652.0,242.6006,242.6868,242.5528,242.6198,3652.0
2021-05-27 13:00:00,253.6,253.6,253.1,253.1,5650.0,242.7155,242.7155,242.237,242.237,5650.0
2021-05-27 13:05:00,253.11,253.29,253.06,253.07,8455.0,242.2465,242.4188,242.1987,242.2082,8455.0
2021-05-27 13:10:00,253.14,253.22,253.07,253.09,3732.0,242.2752,242.3518,242.2082,242.2274,3732.0
2021-05-27 13:15:00,253.04,253.18,252.98,253.05,5180.0,242.1795,242.3135,242.1221,242.1891,5180.0
2021-05-27 13:20:00,253.13,253.33,253.04,253.22,3364.0,242.2657,242.4571,242.1795,242.3518,3364.0
2021-05-27 13:25:00,253.16,253.16,252.91,252.94,4125.0,242.2944,242.2944,242.0551,242.0838,4125.0
2021-05-27 13:30:00,252.95,253.17,252.95,253.01,4819.0,242.0934,242.3039,242.0934,242.1508,4819.0
2021-05-27 13:35:00,253.1,253.16,252.77,253.01,5009.0,242.237,242.2944,241.9211,242.1508,5009.0
2021-05-27 13:40:00,253.01,253.01,252.7,252.84,6709.0,242.1508,242.1508,241.8541,241.9881,6709.0
2021-05-27 13:45:00,252.88,252.94,252.66,252.89,2874.0,242.0264,242.0838,241.8158,242.036,2874.0
2021-05-27 13:50:00,252.93,253.19,252.9,253.05,5303.0,242.0742,242.3231,242.0455,242.1891,5303.0
2021-05-27 13:55:00,253.03,253.1,252.71,252.74,3720.0,242.17,242.237,241.8637,241.8924,3720.0
2021-05-27 14:00:00,252.77,252.77,252.1,252.29,14764.0,241.9211,241.9211,241.2799,241.4617,14764.0
2021-05-27 14:05:00,252.16,252.59,252.16,252.47,5652.0,241.3373,241.7488,241.3373,241.634,5652.0
2021-05-27 14:10:00,252.41,252.43,252.08,252.08,7726.0,241.5766,241.5957,241.2607,241.2607,7726.0
2021-05-27 14:15:00,252.03,252.21,252.0,252.21,8028.0,241.2129,241.3851,241.1842,241.3851,8028.0
2021-05-27 14:20:00,252.18,252.59,252.14,252.59,5164.0,241.3564,241.7488,241.3182,241.7488,5164.0
2021-05-27 14:25:00,252.63,253.11,252.58,253.11,8558.0,241.7871,242.2465,241.7393,242.2465,8558.0
2021-05-27 14:30:00,253.12,253.3,252.98,253.3,8096.0,242.2561,242.4284,242.1221,242.4284,8096.0
2021-05-27 14:35:00,253.27,253.28,253.15,253.28,5444.0,242.3997,242.4092,242.2848,242.4092,5444.0
2021-05-27 14:40:00,253.31,253.43,253.19,253.36,5614.0,242.4379,242.5528,242.3231,242.4858,5614.0
2021-05-27 14:45:00,253.44,253.46,253.28,253.32,6515.0,242.5624,242.5815,242.4092,242.4475,6515.0
2021-05-27 14:50:00,253.35,253.39,253.22,253.26,9039.0,242.4762,242.5145,242.3518,242.3901,9039.0
2021-05-27 14:55:00,253.27,253.54,253.21,253.44,10227.0,242.3997,242.6581,242.3422,242.5624,10227.0
2021-05-27 15:00:00,253.38,253.48,253.32,253.39,5636.0,242.5049,242.6006,242.4475,242.5145,5636.0
2021-05-27 15:05:00,253.41,253.46,253.17,253.33,5311.0,242.5336,242.5815,242.3039,242.4571,5311.0
2021-05-27 15:10:00,253.31,253.51,253.28,253.51,4679.0,242.4379,242.6294,242.4092,242.6294,4679.0
2021-05-27 15:15:00,253.52,253.64,253.52,253.53,9744.0,242.6389,242.7538,242.6389,242.6485,9744.0
2021-05-27 15:20:00,253.53,253.67,253.41,253.61,6630.0,242.6485,242.7825,242.5336,242.7251,6630.0
2021-05-27 15:25:00,253.63,253.79,253.53,253.63,14431.0,242.7442,242.8973,242.6485,242.7442,14431.0
2021-05-27 15:30:00,253.69,253.95,253.65,253.88,10983.0,242.8016,243.0505,242.7633,242.9835,10983.0
2021-05-27 15:35:00,253.85,253.91,253.63,253.73,12164.0,242.9548,243.0122,242.7442,242.8399,12164.0
2021-05-27 15:40:00,253.71,254.01,253.71,253.98,15750.0,242.8208,243.1079,242.8208,243.0792,15750.0
2021-05-27 15:45:00,253.95,254.24,253.93,254.1,20697.0,243.0505,243.328,243.0313,243.194,20697.0
2021-05-27 15:50:00,254.22,254.75,254.11,254.62,46884.0,243.3089,243.8161,243.2036,243.6917,46884.0
2021-05-27 15:55:00,254.48,255.07,253.93,254.19,158686.0,243.5577,244.1224,243.0313,243.2802,158686.0
2021-05-28 09:30:00,256.22,257.74,256.22,257.0,21054.0,245.223,246.6778,245.223,245.9696,21054.0
2021-05-28 09:35:00,256.93,258.54,256.92,257.97,5060.0,245.9026,247.4435,245.893,246.8979,5060.0
2021-05-28 09:40:00,258.48,258.48,257.8,257.8,3971.0,247.386,247.386,246.7352,246.7352,3971.0
2021-05-28 09:45:00,257.75,258.24,257.75,257.93,3703.0,246.6874,247.1563,246.6874,246.8596,3703.0
2021-05-28 09:50:00,257.92,258.02,257.55,258.01,2527.0,246.8501,246.9458,246.496,246.9362,2527.0
2021-05-28 09:55:00,257.88,258.3,257.84,258.1,14909.0,246.8118,247.2138,246.7735,247.0224,14909.0
2021-05-28 10:00:00,258.19,258.38,257.78,258.36,11636.0,247.1085,247.2903,246.7161,247.2712,11636.0
2021-05-28 10:05:00,258.35,259.0,258.31,258.99,11661.0,247.2616,247.8837,247.2233,247.8742,11661.0
2021-05-28 10:10:00,259.03,259.42,259.03,259.42,11080.0,247.9124,248.2857,247.9124,248.2857,11080.0
2021-05-28 10:15:00,259.35,259.46,258.12,258.26,4972.0,248.2187,248.324,247.0415,247.1755,4972.0
2021-05-28 10:20:00,258.2,258.28,257.81,257.81,3011.0,247.1181,247.1946,246.7448,246.7448,3011.0
2021-05-28 10:25:00,257.81,257.93,257.72,257.93,2647.0,246.7448,246.8596,246.6587,246.8596,2647.0
2021-05-28 10:30:00,257.97,258.31,257.5,257.5,5815.0,246.8979,247.2233,246.4481,246.4481,5815.0
2021-05-28 10:35:00,257.34,257.42,257.0,257.31,3546.0,246.295,246.3715,245.9696,246.2663,3546.0
2021-05-28 10:40:00,257.29,257.55,257.16,257.43,2720.0,246.2471,246.496,246.1227,246.3811,2720.0
2021-05-28 10:45:00,257.35,257.45,257.09,257.24,4667.0,246.3045,246.4002,246.0557,246.1993,4667.0
2021-05-28 10:50:00,257.29,257.35,256.92,257.08,5493.0,246.2471,246.3045,245.893,246.0461,5493.0
2021-05-28 10:55:00,257.03,257.09,256.86,257.09,3069.0,245.9983,246.0557,245.8356,246.0557,3069.0
2021-05-28 11:00:00,257.07,257.15,256.8,256.83,4422.0,246.0366,246.1131,245.7781,245.8069,4422.0
2021-05-28 11:05:00,256.89,257.0,256.67,256.73,3325.0,245.8643,245.9696,245.6537,245.7112,3325.0
2021-05-28 11:10:00,256.7,257.11,256.7,257.03,4389.0,245.6824,246.0748,245.6824,245.9983,4389.0
2021-05-28 11:15:00,257.05,257.17,256.91,257.03,3628.0,246.0174,246.1323,245.8834,245.9983,3628.0
2021-05-28 11:20:00,257.03,257.06,256.64,256.9,3235.0,245.9983,246.027,245.625,245.8739,3235.0
2021-05-28 11:25:00,256.82,256.94,256.67,256.82,2472.0,245.7973,245.9121,245.6537,245.7973,2472.0
2021-05-28 11:30:00,256.87,257.1,256.87,256.92,3250.0,245.8451,246.0653,245.8451,245.893,3250.0
2021-05-28 11:35:00,256.91,257.28,256.9,257.19,2800.0,245.8834,246.2375,245.8739,246.1514,2800.0
2021-05-28 11:40:00,257.27,257.43,257.21,257.34,2259.0,246.228,246.3811,246.1705,246.295,2259.0
2021-05-28 11:45:00,257.31,257.35,256.96,257.02,5003.0,246.2663,246.3045,245.9313,245.9887,5003.0
2021-05-28 11:50:00,257.05,257.14,256.97,257.14,2636.0,246.0174,246.1036,245.9409,246.1036,2636.0
2021-05-28 11:55:00,257.09,257.28,257.09,257.16,1801.0,246.0557,246.2375,246.0557,246.1227,1801.0
2021-05-28 12:00:00,257.08,257.51,256.93,257.51,12491.0,246.0461,246.4577,245.9026,246.4577,12491.0
2021-05-28 12:05:00,257.44,257.72,257.44,257.62,3914.0,246.3907,246.6587,246.3907,246.563,3914.0
2021-05-28 12:10:00,257.52,257.63,257.42,257.63,4161.0,246.4672,246.5725,246.3715,246.5725,4161.0
2021-05-28 12:15:00,257.72,258.44,257.71,258.17,20294.0,246.6587,247.3478,246.6491,247.0893,20294.0
2021-05-28 12:20:00,258.15,258.19,257.46,257.59,4576.0,247.0702,247.1085,246.4098,246.5342,4576.0
2021-05-28 12:25:00,257.49,257.69,257.44,257.69,3910.0,246.4385,246.6299,246.3907,246.6299,3910.0
2021-05-28 12:30:00,257.72,257.75,257.54,257.67,5024.0,246.6587,246.6874,246.4864,246.6108,5024.0
2021-05-28 12:35:00,257.6,257.61,257.47,257.5,8313.0,246.5438,246.5534,246.4194,246.4481,8313.0
2021-05-28 12:40:00,257.5,257.62,257.42,257.54,5221.0,246.4481,246.563,246.3715,246.4864,5221.0
2021-05-28 12:45:00,257.56,257.61,257.34,257.43,8109.0,246.5055,246.5534,246.295,246.3811,8109.0
2021-05-28 12:50:00,257.48,257.53,257.39,257.52,2800.0,246.429,246.4768,246.3428,246.4672,2800.0
2021-05-28 12:55:00,257.39,257.41,257.0,257.12,9300.0,246.3428,246.362,245.9696,246.0844,9300.0
2021-05-28 13:00:00,257.08,257.08,256.76,256.79,2000.0,246.0461,246.0461,245.7399,245.7686,2000.0
2021-05-28 13:05:00,256.53,256.81,256.53,256.76,2997.0,245.5197,245.7877,245.5197,245.7399,2997.0
2021-05-28 13:10:00,256.8,256.91,256.68,256.82,2933.0,245.7781,245.8834,245.6633,245.7973,2933.0
2021-05-28 13:15:00,256.75,256.94,256.68,256.94,2831.0,245.7303,245.9121,245.6633,245.9121,2831.0
2021-05-28 13:20:00,256.96,257.0,256.8,256.93,4124.0,245.9313,245.9696,245.7781,245.9026,4124.0
2021-05-28 13:25:00,256.94,257.04,256.86,256.92,2769.0,245.9121,246.0078,245.8356,245.893,2769.0
2021-05-28 13:30:00,256.89,256.92,256.79,256.92,1701.0,245.8643,245.893,245.7686,245.893,1701.0
2021-05-28 13:35:00,256.86,256.99,256.75,256.8,4875.0,245.8356,245.96,245.7303,245.7781,4875.0
2021-05-28 13:40:00,256.76,256.78,256.47,256.48,3550.0,245.7399,245.759,245.4623,245.4719,3550.0
2021-05-28 13:45:00,256.47,256.74,256.39,256.73,2651.0,245.4623,245.7207,245.3857,245.7112,2651.0
2021-05-28 13:50:00,256.7,256.72,256.57,256.58,902.0,245.6824,245.7016,245.558,245.5676,902.0
2021-05-28 13:55:00,256.59,256.81,256.59,256.76,3107.0,245.5772,245.7877,245.5772,245.7399,3107.0
2021-05-28 14:00:00,256.81,256.89,256.65,256.72,2519.0,245.7877,245.8643,245.6346,245.7016,2519.0
2021-05-28 14:05:00,256.69,256.95,256.57,256.94,8086.0,245.6729,245.9217,245.558,245.9121,8086.0
2021-05-28 14:10:00,256.94,257.0,256.79,256.85,4000.0,245.9121,245.9696,245.7686,245.826,4000.0
2021-05-28 14:15:00,256.77,256.8,256.58,256.69,2289.0,245.7494,245.7781,245.5676,245.6729,2289.0
2021-05-28 14:20:00,256.57,256.63,256.45,256.45,3737.0,245.558,245.6154,245.4432,245.4432,3737.0
2021-05-28 14:25:00,256.54,256.55,256.4,256.5,2706.0,245.5293,245.5389,245.3953,245.491,2706.0
2021-05-28 14:30:00,256.43,256.43,256.3,256.43,1333.0,245.424,245.424,245.2996,245.424,1333.0
2021-05-28 14:35:00,256.41,256.6,256.35,256.5,5122.0,245.4049,245.5867,245.3475,245.491,5122.0
2021-05-28 14:40:00,256.47,256.52,256.42,256.48,842.0,245.4623,245.5102,245.4145,245.4719,842.0
2021-05-28 14:45:00,256.46,256.46,256.34,256.34,2600.0,245.4527,245.4527,245.3379,245.3379,2600.0
2021-05-28 14:50:00,256.33,256.35,256.2,256.26,1000.0,245.3283,245.3475,245.2039,245.2613,1000.0
2021-05-28 14:55:00,256.32,256.33,256.12,256.12,1303.0,245.3187,245.3283,245.1273,245.1273,1303.0
2021-05-28 15:00:00,256.19,256.38,256.11,256.38,6768.0,245.1943,245.3762,245.1178,245.3762,6768.0
2021-05-28 15:05:00,256.26,256.35,256.22,256.29,2003.0,245.2613,245.3475,245.223,245.29,2003.0
2021-05-28 15:10:00,256.19,256.3,256.06,256.13,3700.0,245.1943,245.2996,245.0699,245.1369,3700.0
2021-05-28 15:15:00,256.15,256.22,256.04,256.04,2398.0,245.156,245.223,245.0508,245.0508,2398.0
2021-05-28 15:20:00,256.11,256.21,256.11,256.18,2311.0,245.1178,245.2135,245.1178,245.1848,2311.0
2021-05-28 15:25:00,256.14,256.23,256.1,256.13,3442.0,245.1465,245.2326,245.1082,245.1369,3442.0
2021-05-28 15:30:00,256.11,256.17,255.8,256.0,10346.0,245.1178,245.1752,244.8211,245.0125,10346.0
2021-05-28 15:35:00,255.84,256.05,255.78,255.93,5685.0,244.8594,245.0603,244.8019,244.9455,5685.0
2021-05-28 15:40:00,255.78,255.8,255.59,255.64,7642.0,244.8019,244.8211,244.6201,244.6679,7642.0
2021-05-28 15:45:00,255.63,255.77,255.47,255.73,10471.0,244.6584,244.7924,244.5052,244.7541,10471.0
2021-05-28 15:50:00,255.75,255.85,255.33,255.48,24104.0,244.7732,244.8689,244.3712,244.5148,24104.0
2021-05-28 15:55:00,255.42,255.55,255.09,255.34,67040.0,244.4574,244.5818,244.1415,244.3808,67040.0
2021-06-01 09:30:00,260.0,260.0,257.26,258.36,43624.0,248.8408,248.8408,246.2184,247.2712,43624.0
2021-06-01 09:35:00,258.05,258.3,257.28,257.75,16708.0,246.9745,247.2138,246.2375,246.6874,16708.0
2021-06-01 09:40:00,257.65,257.71,256.36,256.82,21752.0,246.5917,246.6491,245.357,245.7973,21752.0
2021-06-01 09:45:00,256.77,256.87,256.63,256.72,10599.0,245.7494,245.8451,245.6154,245.7016,10599.0
2021-06-01 09:50:00,256.74,257.28,256.65,257.09,19474.0,245.7207,246.2375,245.6346,246.0557,19474.0
2021-06-01 09:55:00,257.07,257.24,256.72,256.92,12775.0,246.0366,246.1993,245.7016,245.893,12775.0
2021-06-01 10:00:00,257.05,257.5,256.48,256.51,15412.0,246.0174,246.4481,245.4719,245.5006,15412.0
2021-06-01 10:05:00,256.5,256.64,256.28,256.34,8152.0,245.491,245.625,245.2805,245.3379,8152.0
2021-06-01 10:10:00,256.31,256.5,256.01,256.07,7222.0,245.3092,245.491,245.0221,245.0795,7222.0
2021-06-01 10:15:00,256.07,256.18,255.87,255.97,6979.0,245.0795,245.1848,244.8881,244.9838,6979.0
2021-06-01 10:20:00,255.96,255.96,255.38,255.39,5528.0,244.9742,244.9742,244.4191,244.4287,5528.0
2021-06-01 10:25:00,255.37,255.98,255.23,255.94,11110.0,244.4095,244.9933,244.2755,244.9551,11110.0
2021-06-01 10:30:00,255.99,256.54,255.99,256.5,19126.0,245.0029,245.5293,245.0029,245.491,19126.0
2021-06-01 10:35:00,256.51,256.8,256.44,256.56,8499.0,245.5006,245.7781,245.4336,245.5484,8499.0
2021-06-01 10:40:00,256.62,257.3,256.62,256.98,9003.0,245.6059,246.2567,245.6059,245.9504,9003.0
2021-06-01 10:45:00,256.97,257.17,256.86,256.99,7786.0,245.9409,246.1323,245.8356,245.96,7786.0
2021-06-01 10:50:00,256.88,256.94,256.35,256.35,26209.0,245.8547,245.9121,245.3475,245.3475,26209.0
2021-06-01 10:55:00,256.42,256.74,256.26,256.73,5329.0,245.4145,245.7207,245.2613,245.7112,5329.0
2021-06-01 11:00:00,256.7,256.7,256.38,256.38,5379.0,245.6824,245.6824,245.3762,245.3762,5379.0
2021-06-01 11:05:00,256.31,256.51,256.15,256.31,6269.0,245.3092,245.5006,245.156,245.3092,6269.0
2021-06-01 11:10:00,256.38,256.63,256.35,256.63,3907.0,245.3762,245.6154,245.3475,245.6154,3907.0
2021-06-01 11:15:00,256.66,256.9,256.62,256.62,4603.0,245.6442,245.8739,245.6059,245.6059,4603.0
2021-06-01 11:20:00,256.7,257.09,256.62,257.0,6032.0,245.6824,246.0557,245.6059,245.9696,6032.0
2021-06-01 11:25:00,256.99,257.02,256.84,256.89,7750.0,245.96,245.9887,245.8164,245.8643,7750.0
2021-06-01 11:30:00,256.88,257.09,256.81,257.07,8212.0,245.8547,246.0557,245.7877,246.0366,8212.0
2021-06-01 11:35:00,257.11,257.51,257.05,257.35,3312.0,246.0748,246.4577,246.0174,246.3045,3312.0
2021-06-01 11:40:00,257.35,257.37,257.24,257.25,3900.0,246.3045,246.3237,246.1993,246.2088,3900.0
2021-06-01 11:45:00,257.2,257.24,256.98,257.23,4714.0,246.161,246.1993,245.9504,246.1897,4714.0
2021-06-01 11:50:00,257.14,257.15,256.87,256.88,4919.0,246.1036,246.1131,245.8451,245.8547,4919.0
2021-06-01 11:55:00,256.88,256.95,256.81,256.81,4492.0,245.8547,245.9217,245.7877,245.7877,4492.0
2021-06-01 12:00:00,256.86,256.9,256.77,256.79,5449.0,245.8356,245.8739,245.7494,245.7686,5449.0
2021-06-01 12:05:00,256.75,256.89,256.69,256.8,8843.0,245.7303,245.8643,245.6729,245.7781,8843.0
2021-06-01 12:10:00,256.73,256.86,256.67,256.71,6824.0,245.7112,245.8356,245.6537,245.692,6824.0
2021-06-01 12:15:00,256.76,256.77,256.52,256.62,4861.0,245.7399,245.7494,245.5102,245.6059,4861.0
2021-06-01 12:20:00,256.67,256.96,256.64,256.95,5078.0,245.6537,245.9313,245.625,245.9217,5078.0
2021-06-01 12:25:00,256.88,256.88,256.56,256.56,2103.0,245.8547,245.8547,245.5484,245.5484,2103.0
2021-06-01 12:30:00,256.57,256.58,256.34,256.4,5748.0,245.558,245.5676,245.3379,245.3953,5748.0
2021-06-01 12:35:00,256.4,256.54,256.32,256.42,6425.0,245.3953,245.5293,245.3187,245.4145,6425.0
2021-06-01 12:40:00,256.44,256.77,256.38,256.77,5017.0,245.4336,245.7494,245.3762,245.7494,5017.0
2021-06-01 12:45:00,256.74,256.81,256.67,256.75,4411.0,245.7207,245.7877,245.6537,245.7303,4411.0
2021-06-01 12:50:00,256.81,256.81,256.69,256.75,3360.0,245.7877,245.7877,245.6729,245.7303,3360.0
2021-06-01 12:55:00,256.77,256.77,256.4,256.51,5378.0,245.7494,245.7494,245.3953,245.5006,5378.0
2021-06-01 13:00:00,256.46,256.59,256.46,256.52,9028.0,245.4527,245.5772,245.4527,245.5102,9028.0
2021-06-01 13:05:00,256.29,256.74,256.22,256.74,11655.0,245.29,245.7207,245.223,245.7207,11655.0
2021-06-01 13:10:00,256.69,256.72,256.55,256.69,5111.0,245.6729,245.7016,245.5389,245.6729,5111.0
2021-06-01 13:15:00,256.69,256.84,256.65,256.84,5300.0,245.6729,245.8164,245.6346,245.8164,5300.0
2021-06-01 13:20:00,256.87,256.96,256.71,256.85,5776.0,245.8451,245.9313,245.692,245.826,5776.0
2021-06-01 13:25:00,256.92,257.02,256.89,256.9,10526.0,245.893,245.9887,245.8643,245.8739,10526.0
2021-06-01 13:30:00,256.94,257.13,256.87,257.13,16564.0,245.9121,246.094,245.8451,246.094,16564.0
2021-06-01 13:35:00,257.07,257.11,256.9,256.9,2946.0,246.0366,246.0748,245.8739,245.8739,2946.0
2021-06-01 13:40:00,256.88,257.14,256.88,257.07,5367.0,245.8547,246.1036,245.8547,246.0366,5367.0
2021-06-01 13:45:00,257.03,257.15,257.02,257.04,3528.0,245.9983,246.1131,245.9887,246.0078,3528.0
2021-06-01 13:50:00,257.12,257.33,257.09,257.26,7144.0,246.0844,246.2854,246.0557,246.2184,7144.0
2021-06-01 13:55:00,257.31,257.59,257.28,257.59,11873.0,246.2663,246.5342,246.2375,246.5342,11873.0
2021-06-01 14:00:00,257.53,257.68,257.44,257.5,10824.0,246.4768,246.6204,246.3907,246.4481,10824.0
2021-06-01 14:05:00,257.5,257.62,257.43,257.57,6965.0,246.4481,246.563,246.3811,246.5151,6965.0
2021-06-01 14:10:00,257.55,257.6,257.45,257.48,9054.0,246.496,246.5438,246.4002,246.429,9054.0
2021-06-01 14:15:00,257.5,257.64,257.46,257.49,15499.0,246.4481,246.5821,246.4098,246.4385,15499.0
2021-06-01 14:20:00,257.47,257.6,257.42,257.5,11434.0,246.4194,246.5438,246.3715,246.4481,11434.0
2021-06-01 14:25:00,257.44,257.53,257.36,257.5,21616.0,246.3907,246.4768,246.3141,246.4481,21616.0
2021-06-01 14:30:00,257.49,257.75,257.46,257.57,9116.0,246.4385,246.6874,246.4098,246.5151,9116.0
2021-06-01 14:35:00,257.59,257.64,257.5,257.55,5931.0,246.5342,246.5821,246.4481,246.496,5931.0
2021-06-01 14:40:00,257.52,257.66,257.42,257.58,16081.0,246.4672,246.6012,246.3715,246.5247,16081.0
2021-06-01 14:45:00,257.55,257.75,257.38,257.59,31491.0,246.496,246.6874,246.3333,246.5342,31491.0
2021-06-01 14:50:00,257.5,257.61,257.18,257.31,22115.0,246.4481,246.5534,246.1418,246.2663,22115.0
2021-06-01 14:55:00,257.36,257.55,257.35,257.45,4703.0,246.3141,246.496,246.3045,246.4002,4703.0
2021-06-01 15:00:00,257.53,257.66,257.39,257.65,8434.0,246.4768,246.6012,246.3428,246.5917,8434.0
2021-06-01 15:05:00,257.57,257.58,257.1,257.14,11312.0,246.5151,246.5247,246.0653,246.1036,11312.0
2021-06-01 15:10:00,257.13,257.15,256.82,256.84,7708.0,246.094,246.1131,245.7973,245.8164,7708.0
2021-06-01 15:15:00,256.86,256.86,256.53,256.68,4407.0,245.8356,245.8356,245.5197,245.6633,4407.0
2021-06-01 15:20:00,256.7,256.79,256.63,256.67,8920.0,245.6824,245.7686,245.6154,245.6537,8920.0
2021-06-01 15:25:00,256.69,256.7,256.27,256.27,7555.0,245.6729,245.6824,245.2709,245.2709,7555.0
2021-06-01 15:30:00,256.29,256.45,256.24,256.41,11583.0,245.29,245.4432,245.2422,245.4049,11583.0
2021-06-01 15:35:00,256.42,256.46,255.93,255.96,9324.0,245.4145,245.4527,244.9455,244.9742,9324.0
2021-06-01 15:40:00,255.96,256.07,255.86,255.9,10006.0,244.9742,245.0795,244.8785,244.9168,10006.0
2021-06-01 15:45:00,255.92,255.98,255.71,255.98,18362.0,244.9359,244.9933,244.7349,244.9933,18362.0
2021-06-01 15:50:00,255.89,256.04,255.53,256.04,34037.0,244.9072,245.0508,244.5627,245.0508,34037.0
2021-06-01 15:55:00,256.04,256.11,255.56,255.88,87807.0,245.0508,245.1178,244.5914,244.8976,87807.0
2021-06-02 09:30:00,255.47,256.17,254.3,254.3,14094.0,244.5052,245.1752,243.3854,243.3854,14094.0
2021-06-02 09:35:00,254.73,254.9,254.27,254.52,3831.0,243.797,243.9597,243.3567,243.596,3831.0
2021-06-02 09:40:00,254.5,254.96,254.5,254.71,6743.0,243.5769,244.0171,243.5769,243.7778,6743.0
2021-06-02 09:45:00,254.89,255.4,254.68,254.96,24112.0,243.9501,244.4382,243.7491,244.0171,24112.0
2021-06-02 09:50:00,254.87,254.99,254.52,254.72,6307.0,243.931,244.0458,243.596,243.7874,6307.0
2021-06-02 09:55:00,254.73,254.74,254.28,254.36,2889.0,243.797,243.8066,243.3663,243.4429,2889.0
2021-06-02 10:00:00,254.32,254.32,253.91,253.91,4145.0,243.4046,243.4046,243.0122,243.0122,4145.0
2021-06-02 10:05:00,254.06,254.24,253.84,254.03,8931.0,243.1557,243.328,242.9452,243.127,8931.0
2021-06-02 10:10:00,254.01,254.1,253.56,253.6,5475.0,243.1079,243.194,242.6772,242.7155,5475.0
2021-06-02 10:15:00,253.57,253.84,253.48,253.75,19604.0,242.6868,242.9452,242.6006,242.8591,19604.0
2021-06-02 10:20:00,253.78,253.78,253.51,253.63,5460.0,242.8878,242.8878,242.6294,242.7442,5460.0
2021-06-02 10:25:00,253.68,253.73,253.28,253.29,3330.0,242.7921,242.8399,242.4092,242.4188,3330.0
2021-06-02 10:30:00,253.21,253.39,253.06,253.12,8161.0,242.3422,242.5145,242.1987,242.2561,8161.0
2021-06-02 10:35:00,253.11,253.11,252.83,252.84,2934.0,242.2465,242.2465,241.9785,241.9881,2934.0
2021-06-02 10:40:00,252.89,253.12,252.73,252.73,5698.0,242.036,242.2561,241.8828,241.8828,5698.0
2021-06-02 10:45:00,252.81,252.93,252.69,252.69,2587.0,241.9594,242.0742,241.8445,241.8445,2587.0
2021-06-02 10:50:00,252.91,253.16,252.83,253.16,4894.0,242.0551,242.2944,241.9785,242.2944,4894.0
2021-06-02 10:55:00,253.21,253.34,253.14,253.18,2732.0,242.3422,242.4666,242.2752,242.3135,2732.0
2021-06-02 11:00:00,253.25,253.71,253.2,253.61,5723.0,242.3805,242.8208,242.3327,242.7251,5723.0
2021-06-02 11:05:00,253.7,253.71,253.45,253.58,4692.0,242.8112,242.8208,242.5719,242.6963,4692.0
2021-06-02 11:10:00,253.54,253.85,253.51,253.74,4192.0,242.6581,242.9548,242.6294,242.8495,4192.0
2021-06-02 11:15:00,253.61,253.72,253.56,253.57,1700.0,242.7251,242.8303,242.6772,242.6868,1700.0
2021-06-02 11:20:00,253.59,253.59,253.25,253.39,2150.0,242.7059,242.7059,242.3805,242.5145,2150.0
2021-06-02 11:25:00,253.33,253.35,253.24,253.27,2316.0,242.4571,242.4762,242.3709,242.3997,2316.0
2021-06-02 11:30:00,253.3,253.3,252.96,253.02,2151.0,242.4284,242.4284,242.103,242.1604,2151.0
2021-06-02 11:35:00,253.05,253.06,252.72,252.84,3477.0,242.1891,242.1987,241.8733,241.9881,3477.0
2021-06-02 11:40:00,252.78,252.78,252.05,252.3,7418.0,241.9307,241.9307,241.232,241.4713,7418.0
2021-06-02 11:45:00,252.32,252.56,252.31,252.32,2125.0,241.4904,241.7201,241.4809,241.4904,2125.0
2021-06-02 11:50:00,252.29,252.36,252.18,252.18,4417.0,241.4617,241.5287,241.3564,241.3564,4417.0
2021-06-02 11:55:00,252.0,252.04,251.94,252.01,2050.0,241.1842,241.2224,241.1267,241.1937,2050.0
2021-06-02 12:00:00,251.98,251.99,251.8,251.81,2714.0,241.165,241.1746,240.9927,241.0023,2714.0
2021-06-02 12:05:00,251.89,251.92,251.77,251.84,3921.0,241.0789,241.1076,240.964,241.031,3921.0
2021-06-02 12:10:00,251.86,252.23,251.83,252.23,5420.0,241.0502,241.4043,241.0215,241.4043,5420.0
2021-06-02 12:15:00,252.26,252.26,252.12,252.21,1601.0,241.433,241.433,241.299,241.3851,1601.0
2021-06-02 12:20:00,252.24,252.42,252.15,252.18,2959.0,241.4139,241.5861,241.3277,241.3564,2959.0
2021-06-02 12:25:00,252.21,252.28,252.12,252.28,2833.0,241.3851,241.4521,241.299,241.4521,2833.0
2021-06-02 12:30:00,252.23,252.24,251.93,251.93,2644.0,241.4043,241.4139,241.1172,241.1172,2644.0
2021-06-02 12:35:00,251.9,252.15,251.83,251.99,23665.0,241.0885,241.3277,241.0215,241.1746,23665.0
2021-06-02 12:40:00,252.03,252.07,251.93,251.93,1780.0,241.2129,241.2512,241.1172,241.1172,1780.0
2021-06-02 12:45:00,251.87,251.87,251.7,251.8,2877.0,241.0597,241.0597,240.897,240.9927,2877.0
2021-06-02 12:50:00,251.79,251.84,251.62,251.84,3908.0,240.9832,241.031,240.8205,241.031,3908.0
2021-06-02 12:55:00,251.91,252.09,251.76,251.82,4252.0,241.098,241.2703,240.9545,241.0119,4252.0
2021-06-02 13:00:00,251.8,251.91,251.57,251.62,2853.0,240.9927,241.098,240.7726,240.8205,2853.0
2021-06-02 13:05:00,251.57,251.57,251.34,251.43,3840.0,240.7726,240.7726,240.5525,240.6386,3840.0
2021-06-02 13:10:00,251.43,251.51,251.33,251.36,4437.0,240.6386,240.7152,240.5429,240.5716,4437.0
2021-06-02 13:15:00,251.4,251.49,251.34,251.36,4680.0,240.6099,240.6961,240.5525,240.5716,4680.0
2021-06-02 13:20:00,251.37,251.53,251.35,251.5,5750.0,240.5812,240.7343,240.5621,240.7056,5750.0
2021-06-02 13:25:00,251.47,251.57,251.2,251.37,26829.0,240.6769,240.7726,240.4185,240.5812,26829.0
2021-06-02 13:30:00,251.33,251.33,251.24,251.3,1900.0,240.5429,240.5429,240.4568,240.5142,1900.0
2021-06-02 13:35:00,251.29,251.36,251.0,251.08,10503.0,240.5046,240.5716,240.2271,240.3036,10503.0
2021-06-02 13:40:00,251.08,251.08,250.68,250.77,17805.0,240.3036,240.3036,239.9208,240.007,17805.0
2021-06-02 13:45:00,250.8,251.07,250.79,251.0,10483.0,240.0357,240.2941,240.0261,240.2271,10483.0
2021-06-02 13:50:00,251.03,251.03,250.91,250.98,3015.0,240.2558,240.2558,240.1409,240.2079,3015.0
2021-06-02 13:55:00,250.98,250.98,250.83,250.9,3063.0,240.2079,240.2079,240.0644,240.1314,3063.0
2021-06-02 14:00:00,250.91,251.1,250.79,250.97,6583.0,240.1409,240.3228,240.0261,240.1984,6583.0
2021-06-02 14:05:00,251.05,251.05,250.53,250.54,5929.0,240.2749,240.2749,239.7773,239.7868,5929.0
2021-06-02 14:10:00,250.6,250.65,250.34,250.44,3024.0,239.8443,239.8921,239.5954,239.6911,3024.0
2021-06-02 14:15:00,250.52,250.57,250.22,250.22,13972.0,239.7677,239.8155,239.4806,239.4806,13972.0
2021-06-02 14:20:00,250.26,250.32,250.13,250.27,5524.0,239.5188,239.5763,239.3944,239.5284,5524.0
2021-06-02 14:25:00,250.29,250.47,250.16,250.47,23110.0,239.5476,239.7198,239.4231,239.7198,23110.0
2021-06-02 14:30:00,250.47,250.47,250.29,250.34,3529.0,239.7198,239.7198,239.5476,239.5954,3529.0
2021-06-02 14:35:00,250.31,250.31,250.15,250.24,11431.0,239.5667,239.5667,239.4136,239.4997,11431.0
2021-06-02 14:40:00,250.31,250.31,250.16,250.19,6803.0,239.5667,239.5667,239.4231,239.4518,6803.0
2021-06-02 14:45:00,250.2,250.33,250.17,250.21,6218.0,239.4614,239.5858,239.4327,239.471,6218.0
2021-06-02 14:50:00,250.19,250.35,250.14,250.33,5883.0,239.4518,239.605,239.404,239.5858,5883.0
2021-06-02 14:55:00,250.39,250.4,250.19,250.2,5758.0,239.6433,239.6528,239.4518,239.4614,5758.0
2021-06-02 15:00:00,250.25,250.29,250.08,250.19,8307.0,239.5093,239.5476,239.3466,239.4518,8307.0
2021-06-02 15:05:00,250.17,250.44,250.16,250.44,10157.0,239.4327,239.6911,239.4231,239.6911,10157.0
2021-06-02 15:10:00,250.44,250.75,250.44,250.72,3956.0,239.6911,239.9878,239.6911,239.9591,3956.0
2021-06-02 15:15:00,250.67,250.71,250.45,250.48,6070.0,239.9112,239.9495,239.7007,239.7294,6070.0
2021-06-02 15:20:00,250.48,250.58,250.44,250.44,3929.0,239.7294,239.8251,239.6911,239.6911,3929.0
2021-06-02 15:25:00,250.47,250.72,250.46,250.68,13842.0,239.7198,239.9591,239.7103,239.9208,13842.0
2021-06-02 15:30:00,250.68,251.01,250.56,250.82,7539.0,239.9208,240.2367,239.806,240.0548,7539.0
2021-06-02 15:35:00,250.77,250.93,250.74,250.83,11648.0,240.007,240.1601,239.9782,240.0644,11648.0
2021-06-02 15:40:00,250.84,251.04,250.82,251.02,20476.0,240.0739,240.2654,240.0548,240.2462,20476.0
2021-06-02 15:45:00,251.07,251.07,250.87,250.91,20221.0,240.2941,240.2941,240.1027,240.1409,20221.0
2021-06-02 15:50:00,250.94,250.94,250.51,250.51,25596.0,240.1697,240.1697,239.7581,239.7581,25596.0
2021-06-02 15:55:00,250.48,250.86,250.41,250.84,72099.0,239.7294,240.0931,239.6624,240.0739,72099.0
2021-06-03 09:30:00,249.06,249.51,249.01,249.05,18538.0,238.3703,238.801,238.3225,238.3608,18538.0
2021-06-03 09:35:00,249.03,249.19,248.16,248.16,2679.0,238.3416,238.4948,237.509,237.509,2679.0
2021-06-03 09:40:00,248.4,248.69,247.07,247.07,8209.0,237.7387,238.0162,236.4658,236.4658,8209.0
2021-06-03 09:45:00,247.09,247.34,246.22,247.3,21052.0,236.4849,236.7242,235.6522,236.6859,21052.0
2021-06-03 09:50:00,247.24,247.36,246.52,247.11,9120.0,236.6285,236.7433,235.9394,236.504,9120.0
2021-06-03 09:55:00,247.0,247.03,246.34,246.64,11703.0,236.3988,236.4275,235.7671,236.0542,11703.0
2021-06-03 10:00:00,246.62,246.97,246.42,246.8,41558.0,236.0351,236.3701,235.8437,236.2073,41558.0
2021-06-03 10:05:00,246.83,247.06,246.58,246.82,19687.0,236.2361,236.4562,235.9968,236.2265,19687.0
2021-06-03 10:10:00,246.88,247.46,246.63,247.32,28549.0,236.2839,236.839,236.0446,236.705,28549.0
2021-06-03 10:15:00,247.49,247.6,247.18,247.31,18787.0,236.8677,236.973,236.571,236.6955,18787.0
2021-06-03 10:20:00,247.27,247.61,247.11,247.39,24332.0,236.6572,236.9826,236.504,236.772,24332.0
2021-06-03 10:25:00,247.45,247.45,246.91,247.02,13780.0,236.8294,236.8294,236.3126,236.4179,13780.0
2021-06-03 10:30:00,246.94,247.28,246.9,247.08,10017.0,236.3413,236.6667,236.3031,236.4753,10017.0
2021-06-03 10:35:00,247.11,247.39,247.07,247.27,13116.0,236.504,236.772,236.4658,236.6572,13116.0
2021-06-03 10:40:00,247.13,247.28,246.97,247.18,12971.0,236.5232,236.6667,236.3701,236.571,12971.0
2021-06-03 10:45:00,247.16,247.83,247.0,247.83,11313.0,236.5519,237.1931,236.3988,237.1931,11313.0
2021-06-03 10:50:00,247.81,248.5,247.81,248.44,7688.0,237.174,237.8344,237.174,237.777,7688.0
2021-06-03 10:55:00,248.51,248.95,248.48,248.89,6365.0,237.844,238.2651,237.8152,238.2076,6365.0
2021-06-03 11:00:00,248.89,249.05,248.65,248.88,23059.0,238.2076,238.3608,237.9779,238.1981,23059.0
2021-06-03 11:05:00,248.92,249.4,248.92,249.27,12129.0,238.2364,238.6958,238.2364,238.5713,12129.0
2021-06-03 11:10:00,249.33,249.58,249.28,249.4,4624.0,238.6288,238.868,238.5809,238.6958,4624.0
2021-06-03 11:15:00,249.37,249.37,248.73,248.73,4330.0,238.667,238.667,238.0545,238.0545,4330.0
2021-06-03 11:20:00,248.59,248.97,248.59,248.92,4808.0,237.9205,238.2842,237.9205,238.2364,4808.0
2021-06-03 11:25:00,248.95,249.14,248.94,249.0,4637.0,238.2651,238.4469,238.2555,238.3129,4637.0
2021-06-03 11:30:00,248.99,249.04,248.79,248.93,8546.0,238.3034,238.3512,238.1119,238.2459,8546.0
2021-06-03 11:35:00,248.91,249.25,248.91,249.09,6001.0,238.2268,238.5522,238.2268,238.3991,6001.0
2021-06-03 11:40:00,249.08,249.28,249.05,249.23,3607.0,238.3895,238.5809,238.3608,238.5331,3607.0
2021-06-03 11:45:00,249.24,249.38,249.1,249.15,3650.0,238.5426,238.6766,238.4086,238.4565,3650.0
2021-06-03 11:50:00,249.09,249.17,249.04,249.1,2335.0,238.3991,238.4756,238.3512,238.4086,2335.0
2021-06-03 11:55:00,249.16,249.44,249.15,249.42,3963.0,238.4661,238.734,238.4565,238.7149,3963.0
2021-06-03 12:00:00,249.46,249.51,249.28,249.34,5729.0,238.7532,238.801,238.5809,238.6383,5729.0
2021-06-03 12:05:00,249.26,249.39,249.24,249.33,2443.0,238.5618,238.6862,238.5426,238.6288,2443.0
2021-06-03 12:10:00,249.34,249.35,249.23,249.23,4082.0,238.6383,238.6479,238.5331,238.5331,4082.0
2021-06-03 12:15:00,249.2,249.32,249.12,249.21,4438.0,238.5043,238.6192,238.4278,238.5139,4438.0
2021-06-03 12:20:00,249.18,249.18,248.97,249.14,1904.0,238.4852,238.4852,238.2842,238.4469,1904.0
2021-06-03 12:25:00,249.04,249.28,249.04,249.28,2167.0,238.3512,238.5809,238.3512,238.5809,2167.0
2021-06-03 12:30:00,249.3,249.32,249.08,249.08,2779.0,238.6,238.6192,238.3895,238.3895,2779.0
2021-06-03 12:35:00,249.14,249.4,249.14,249.36,4221.0,238.4469,238.6958,238.4469,238.6575,4221.0
2021-06-03 12:40:00,249.37,249.48,249.3,249.45,3603.0,238.667,238.7723,238.6,238.7436,3603.0
2021-06-03 12:45:00,249.45,249.69,249.44,249.62,4338.0,238.7436,238.9733,238.734,238.9063,4338.0
2021-06-03 12:50:00,249.57,249.62,249.49,249.49,1412.0,238.8585,238.9063,238.7819,238.7819,1412.0
2021-06-03 12:55:00,249.44,249.47,249.34,249.45,5197.0,238.734,238.7628,238.6383,238.7436,5197.0
2021-06-03 13:00:00,249.4,249.43,249.32,249.38,2495.0,238.6958,238.7245,238.6192,238.6766,2495.0
2021-06-03 13:05:00,249.39,249.58,249.23,249.36,5466.0,238.6862,238.868,238.5331,238.6575,5466.0
2021-06-03 13:10:00,249.47,249.83,249.42,249.7,10122.0,238.7628,239.1073,238.7149,238.9829,10122.0
2021-06-03 13:15:00,249.6,249.94,249.6,249.89,6280.0,238.8872,239.2126,238.8872,239.1647,6280.0
2021-06-03 13:20:00,249.86,249.88,249.74,249.86,3765.0,239.136,239.1552,239.0212,239.136,3765.0
2021-06-03 13:25:00,249.92,250.09,249.9,249.92,13189.0,239.1934,239.3561,239.1743,239.1934,13189.0
2021-06-03 13:30:00,249.83,249.98,249.75,249.97,10264.0,239.1073,239.2509,239.0307,239.2413,10264.0
2021-06-03 13:35:00,249.96,249.96,249.68,249.83,3712.0,239.2317,239.2317,238.9637,239.1073,3712.0
2021-06-03 13:40:00,249.79,249.91,249.73,249.8,4038.0,239.069,239.1839,239.0116,239.0786,4038.0
2021-06-03 13:45:00,249.85,250.06,249.85,249.91,2700.0,239.1264,239.3274,239.1264,239.1839,2700.0
2021-06-03 13:50:00,250.0,250.0,249.8,249.98,3965.0,239.27,239.27,239.0786,239.2509,3965.0
2021-06-03 13:55:00,249.95,250.04,249.88,249.95,2565.0,239.2221,239.3083,239.1552,239.2221,2565.0
2021-06-03 14:00:00,249.91,250.05,249.9,250.05,3897.0,239.1839,239.3179,239.1743,239.3179,3897.0
2021-06-03 14:05:00,250.02,250.27,250.0,250.24,5387.0,239.2891,239.5284,239.27,239.4997,5387.0
2021-06-03 14:10:00,250.33,250.33,249.97,250.06,3203.0,239.5858,239.5858,239.2413,239.3274,3203.0
2021-06-03 14:15:00,250.01,250.03,249.84,249.84,3552.0,239.2796,239.2987,239.1169,239.1169,3552.0
2021-06-03 14:20:00,249.82,249.93,249.7,249.83,4861.0,239.0977,239.203,238.9829,239.1073,4861.0
2021-06-03 14:25:00,249.77,249.8,249.66,249.71,2358.0,239.0499,239.0786,238.9446,238.9924,2358.0
2021-06-03 14:30:00,249.65,249.78,249.63,249.71,1943.0,238.935,239.0594,238.9159,238.9924,1943.0
2021-06-03 14:35:00,249.66,249.74,249.62,249.68,3361.0,238.9446,239.0212,238.9063,238.9637,3361.0
2021-06-03 14:40:00,249.66,249.73,249.6,249.65,3666.0,238.9446,239.0116,238.8872,238.935,3666.0
2021-06-03 14:45:00,249.63,249.72,249.61,249.7,3478.0,238.9159,239.002,238.8967,238.9829,3478.0
2021-06-03 14:50:00,249.63,249.66,249.53,249.66,2317.0,238.9159,238.9446,238.8202,238.9446,2317.0
2021-06-03 14:55:00,249.69,249.93,249.64,249.88,6001.0,238.9733,239.203,238.9255,239.1552,6001.0
2021-06-03 15:00:00,249.84,250.16,249.84,250.08,3881.0,239.1169,239.4231,239.1169,239.3466,3881.0
2021-06-03 15:05:00,250.13,250.17,249.94,250.12,3029.0,239.3944,239.4327,239.2126,239.3849,3029.0
2021-06-03 15:10:00,250.16,250.25,250.11,250.11,6773.0,239.4231,239.5093,239.3753,239.3753,6773.0
2021-06-03 15:15:00,250.14,250.15,249.98,249.99,2347.0,239.404,239.4136,239.2509,239.2604,2347.0
2021-06-03 15:20:00,249.93,250.06,249.93,250.05,2791.0,239.203,239.3274,239.203,239.3179,2791.0
2021-06-03 15:25:00,250.02,250.31,249.96,250.31,6651.0,239.2891,239.5667,239.2317,239.5667,6651.0
2021-06-03 15:30:00,250.39,250.39,250.19,250.25,4887.0,239.6433,239.6433,239.4518,239.5093,4887.0
2021-06-03 15:35:00,250.23,250.47,250.18,250.41,7408.0,239.4901,239.7198,239.4423,239.6624,7408.0
2021-06-03 15:40:00,250.37,250.52,250.25,250.28,7644.0,239.6241,239.7677,239.5093,239.538,7644.0
2021-06-03 15:45:00,250.27,250.27,249.89,250.04,9793.0,239.5284,239.5284,239.1647,239.3083,9793.0
2021-06-03 15:50:00,250.11,250.13,249.87,249.89,17716.0,239.3753,239.3944,239.1456,239.1647,17716.0
2021-06-03 15:55:00,249.88,249.95,249.63,249.74,46309.0,239.1552,239.2221,238.9159,239.0212,46309.0
2021-06-04 09:30:00,251.01,251.6,250.4,250.44,15619.0,240.2367,240.8013,239.6528,239.6911,15619.0
2021-06-04 09:35:00,250.81,251.32,250.33,251.17,7199.0,240.0452,240.5333,239.5858,240.3898,7199.0
2021-06-04 09:40:00,251.42,252.0,251.39,251.98,7097.0,240.6291,241.1842,240.6003,241.165,7097.0
2021-06-04 09:45:00,252.0,252.44,251.9,252.44,7795.0,241.1842,241.6053,241.0885,241.6053,7795.0
2021-06-04 09:50:00,252.36,252.73,252.35,252.65,9105.0,241.5287,241.8828,241.5191,241.8063,9105.0
2021-06-04 09:55:00,252.53,252.72,251.98,252.05,39228.0,241.6914,241.8733,241.165,241.232,39228.0
2021-06-04 10:00:00,252.11,252.91,252.1,252.5,19566.0,241.2894,242.0551,241.2799,241.6627,19566.0
2021-06-04 10:05:00,252.33,252.58,252.22,252.57,3399.0,241.5,241.7393,241.3947,241.7297,3399.0
2021-06-04 10:10:00,252.53,252.53,252.08,252.48,2263.0,241.6914,241.6914,241.2607,241.6436,2263.0
2021-06-04 10:15:00,252.52,252.61,252.34,252.57,6548.0,241.6818,241.768,241.5096,241.7297,6548.0
2021-06-04 10:20:00,252.54,252.82,252.54,252.7,1800.0,241.701,241.969,241.701,241.8541,1800.0
2021-06-04 10:25:00,252.58,252.7,252.44,252.49,2740.0,241.7393,241.8541,241.6053,241.6531,2740.0
2021-06-04 10:30:00,252.39,252.43,252.28,252.36,2074.0,241.5574,241.5957,241.4521,241.5287,2074.0
2021-06-04 10:35:00,252.28,252.75,252.28,252.75,3751.0,241.4521,241.902,241.4521,241.902,3751.0
2021-06-04 10:40:00,252.8,253.14,252.63,252.69,4101.0,241.9498,242.2752,241.7871,241.8445,4101.0
2021-06-04 10:45:00,252.63,252.83,252.58,252.7,2318.0,241.7871,241.9785,241.7393,241.8541,2318.0
2021-06-04 10:50:00,252.54,252.8,252.54,252.69,1605.0,241.701,241.9498,241.701,241.8445,1605.0
2021-06-04 10:55:00,252.75,252.88,252.63,252.88,3373.0,241.902,242.0264,241.7871,242.0264,3373.0
2021-06-04 11:00:00,252.93,253.05,252.81,252.85,1304.0,242.0742,242.1891,241.9594,241.9977,1304.0
2021-06-04 11:05:00,252.73,252.73,252.4,252.45,2632.0,241.8828,241.8828,241.567,241.6148,2632.0
2021-06-04 11:10:00,252.36,252.5,252.31,252.41,2281.0,241.5287,241.6627,241.4809,241.5766,2281.0
2021-06-04 11:15:00,252.39,252.68,252.36,252.62,3631.0,241.5574,241.835,241.5287,241.7776,3631.0
2021-06-04 11:20:00,252.67,252.78,252.62,252.62,4343.0,241.8254,241.9307,241.7776,241.7776,4343.0
2021-06-04 11:25:00,252.59,252.59,252.27,252.3,3100.0,241.7488,241.7488,241.4426,241.4713,3100.0
2021-06-04 11:30:00,252.13,252.18,252.04,252.09,6029.0,241.3086,241.3564,241.2224,241.2703,6029.0
2021-06-04 11:35:00,252.2,252.24,252.01,252.01,1878.0,241.3756,241.4139,241.1937,241.1937,1878.0
2021-06-04 11:40:00,252.02,252.09,251.85,251.92,6267.0,241.2033,241.2703,241.0406,241.1076,6267.0
2021-06-04 11:45:00,252.04,252.04,251.63,251.76,2400.0,241.2224,241.2224,240.83,240.9545,2400.0
2021-06-04 11:50:00,251.95,251.95,251.59,251.69,2430.0,241.1363,241.1363,240.7918,240.8875,2430.0
2021-06-04 11:55:00,251.69,252.07,251.67,251.91,4085.0,240.8875,241.2512,240.8683,241.098,4085.0
2021-06-04 12:00:00,251.92,252.08,251.91,252.02,1553.0,241.1076,241.2607,241.098,241.2033,1553.0
2021-06-04 12:05:00,252.17,252.18,251.96,252.01,1650.0,241.3469,241.3564,241.1459,241.1937,1650.0
2021-06-04 12:10:00,252.0,252.0,251.81,251.81,1482.0,241.1842,241.1842,241.0023,241.0023,1482.0
2021-06-04 12:15:00,251.84,251.84,251.74,251.76,1320.0,241.031,241.031,240.9353,240.9545,1320.0
2021-06-04 12:20:00,251.86,252.02,251.86,252.02,1704.0,241.0502,241.2033,241.0502,241.2033,1704.0
2021-06-04 12:25:00,252.08,252.08,251.87,251.94,900.0,241.2607,241.2607,241.0597,241.1267,900.0
2021-06-04 12:30:00,251.93,252.02,251.91,251.96,1100.0,241.1172,241.2033,241.098,241.1459,1100.0
2021-06-04 12:35:00,252.06,252.06,251.97,251.97,300.0,241.2416,241.2416,241.1555,241.1555,300.0
2021-06-04 12:40:00,251.97,252.1,251.94,252.03,1701.0,241.1555,241.2799,241.1267,241.2129,1701.0
2021-06-04 12:45:00,251.92,252.01,251.86,251.96,1853.0,241.1076,241.1937,241.0502,241.1459,1853.0
2021-06-04 12:50:00,252.0,252.17,252.0,252.14,900.0,241.1842,241.3469,241.1842,241.3182,900.0
2021-06-04 12:55:00,252.09,252.15,252.05,252.05,1300.0,241.2703,241.3277,241.232,241.232,1300.0
2021-06-04 13:00:00,252.06,252.06,251.8,251.86,2610.0,241.2416,241.2416,240.9927,241.0502,2610.0
2021-06-04 13:05:00,251.92,252.04,251.88,251.98,1727.0,241.1076,241.2224,241.0693,241.165,1727.0
2021-06-04 13:10:00,251.93,251.97,251.89,251.89,1637.0,241.1172,241.1555,241.0789,241.0789,1637.0
2021-06-04 13:15:00,251.86,252.01,251.86,251.97,1604.0,241.0502,241.1937,241.0502,241.1555,1604.0
2021-06-04 13:20:00,251.94,252.03,251.94,252.01,700.0,241.1267,241.2129,241.1267,241.1937,700.0
2021-06-04 13:25:00,251.96,251.99,251.8,251.8,2338.0,241.1459,241.1746,240.9927,240.9927,2338.0
2021-06-04 13:30:00,251.86,252.19,251.86,252.1,1290.0,241.0502,241.366,241.0502,241.2799,1290.0
2021-06-04 13:35:00,252.1,252.22,252.04,252.09,3197.0,241.2799,241.3947,241.2224,241.2703,3197.0
2021-06-04 13:40:00,252.18,252.31,252.18,252.31,804.0,241.3564,241.4809,241.3564,241.4809,804.0
2021-06-04 13:45:00,252.41,252.41,252.22,252.26,2031.0,241.5766,241.5766,241.3947,241.433,2031.0
2021-06-04 13:50:00,252.21,252.46,252.2,252.46,2183.0,241.3851,241.6244,241.3756,241.6244,2183.0
2021-06-04 13:55:00,252.52,252.53,252.35,252.46,6759.0,241.6818,241.6914,241.5191,241.6244,6759.0
2021-06-04 14:00:00,252.47,252.48,252.31,252.44,919.0,241.634,241.6436,241.4809,241.6053,919.0
2021-06-04 14:05:00,252.49,252.58,252.46,252.57,2708.0,241.6531,241.7393,241.6244,241.7297,2708.0
2021-06-04 14:10:00,252.56,252.56,252.45,252.45,1180.0,241.7201,241.7201,241.6148,241.6148,1180.0
2021-06-04 14:15:00,252.6,252.64,252.48,252.64,900.0,241.7584,241.7967,241.6436,241.7967,900.0
2021-06-04 14:20:00,252.59,252.6,252.38,252.38,1868.0,241.7488,241.7584,241.5479,241.5479,1868.0
2021-06-04 14:25:00,252.34,252.48,252.31,252.43,1701.0,241.5096,241.6436,241.4809,241.5957,1701.0
2021-06-04 14:30:00,252.47,252.63,252.37,252.6,1831.0,241.634,241.7871,241.5383,241.7584,1831.0
2021-06-04 14:35:00,252.59,252.73,252.58,252.71,1850.0,241.7488,241.8828,241.7393,241.8637,1850.0
2021-06-04 14:40:00,252.66,252.75,252.53,252.66,2743.0,241.8158,241.902,241.6914,241.8158,2743.0
2021-06-04 14:45:00,252.48,252.53,252.47,252.52,500.0,241.6436,241.6914,241.634,241.6818,500.0
2021-06-04 14:50:00,252.5,252.55,252.4,252.5,1503.0,241.6627,241.7106,241.567,241.6627,1503.0
2021-06-04 14:55:00,252.54,252.79,252.54,252.75,1422.0,241.701,241.9403,241.701,241.902,1422.0
2021-06-04 15:00:00,252.65,252.8,252.55,252.72,2414.0,241.8063,241.9498,241.7106,241.8733,2414.0
2021-06-04 15:05:00,252.74,252.8,252.67,252.72,1800.0,241.8924,241.9498,241.8254,241.8733,1800.0
2021-06-04 15:10:00,252.72,252.76,252.7,252.71,2206.0,241.8733,241.9115,241.8541,241.8637,2206.0
2021-06-04 15:15:00,252.68,252.72,252.58,252.63,2585.0,241.835,241.8733,241.7393,241.7871,2585.0
2021-06-04 15:20:00,252.63,252.63,252.53,252.53,3302.0,241.7871,241.7871,241.6914,241.6914,3302.0
2021-06-04 15:25:00,252.43,252.43,252.2,252.43,4749.0,241.5957,241.5957,241.3756,241.5957,4749.0
2021-06-04 15:30:00,252.38,252.38,252.18,252.27,3386.0,241.5479,241.5479,241.3564,241.4426,3386.0
2021-06-04 15:35:00,252.37,252.42,252.1,252.11,3500.0,241.5383,241.5861,241.2799,241.2894,3500.0
2021-06-04 15:40:00,252.09,252.26,252.09,252.26,5555.0,241.2703,241.433,241.2703,241.433,5555.0
2021-06-04 15:45:00,252.23,252.3,251.94,252.0,9517.0,241.4043,241.4713,241.1267,241.1842,9517.0
2021-06-04 15:50:00,251.98,252.1,251.96,252.06,19937.0,241.165,241.2799,241.1459,241.2416,19937.0
2021-06-04 15:55:00,252.05,252.08,251.71,251.88,38971.0,241.232,241.2607,240.9066,241.0693,38971.0
2021-06-07 09:30:00,252.78,253.42,252.28,252.36,16242.0,241.9307,242.5432,241.4521,241.5287,16242.0
2021-06-07 09:35:00,252.5,252.73,252.32,252.49,6435.0,241.6627,241.8828,241.4904,241.6531,6435.0
2021-06-07 09:40:00,252.26,252.26,251.76,251.76,2745.0,241.433,241.433,240.9545,240.9545,2745.0
2021-06-07 09:45:00,251.66,252.4,251.66,252.39,6260.0,240.8588,241.567,240.8588,241.5574,6260.0
2021-06-07 09:50:00,252.41,252.79,252.09,252.15,5643.0,241.5766,241.9403,241.2703,241.3277,5643.0
2021-06-07 09:55:00,252.18,252.46,252.08,252.14,3441.0,241.3564,241.6244,241.2607,241.3182,3441.0
2021-06-07 10:00:00,252.11,252.53,251.95,252.23,7107.0,241.2894,241.6914,241.1363,241.4043,7107.0
2021-06-07 10:05:00,252.28,252.28,251.85,251.91,3378.0,241.4521,241.4521,241.0406,241.098,3378.0
2021-06-07 10:10:00,251.9,252.13,251.8,251.8,4518.0,241.0885,241.3086,240.9927,240.9927,4518.0
2021-06-07 10:15:00,251.57,251.87,251.49,251.82,5241.0,240.7726,241.0597,240.6961,241.0119,5241.0
2021-06-07 10:20:00,251.78,251.95,251.55,251.55,2550.0,240.9736,241.1363,240.7535,240.7535,2550.0
2021-06-07 10:25:00,251.71,251.83,251.63,251.7,3451.0,240.9066,241.0215,240.83,240.897,3451.0
2021-06-07 10:30:00,251.71,251.71,251.41,251.46,4977.0,240.9066,240.9066,240.6195,240.6673,4977.0
2021-06-07 10:35:00,251.34,251.59,251.23,251.42,6421.0,240.5525,240.7918,240.4472,240.6291,6421.0
2021-06-07 10:40:00,251.42,251.7,251.34,251.69,6153.0,240.6291,240.897,240.5525,240.8875,6153.0
2021-06-07 10:45:00,251.78,252.21,251.71,252.13,6888.0,240.9736,241.3851,240.9066,241.3086,6888.0
2021-06-07 10:50:00,252.17,252.53,251.97,252.05,5826.0,241.3469,241.6914,241.1555,241.232,5826.0
2021-06-07 10:55:00,252.04,252.29,251.82,252.24,7168.0,241.2224,241.4617,241.0119,241.4139,7168.0
2021-06-07 11:00:00,252.25,252.25,251.91,252.01,4827.0,241.4234,241.4234,241.098,241.1937,4827.0
2021-06-07 11:05:00,251.91,252.13,251.8,251.83,6994.0,241.098,241.3086,240.9927,241.0215,6994.0
2021-06-07 11:10:00,251.81,252.27,251.76,252.26,4333.0,241.0023,241.4426,240.9545,241.433,4333.0
2021-06-07 11:15:00,252.19,252.32,251.87,251.87,4527.0,241.366,241.4904,241.0597,241.0597,4527.0
2021-06-07 11:20:00,251.96,252.04,251.59,251.62,4416.0,241.1459,241.2224,240.7918,240.8205,4416.0
2021-06-07 11:25:00,251.67,251.85,251.56,251.56,5287.0,240.8683,241.0406,240.763,240.763,5287.0
2021-06-07 11:30:00,251.54,251.54,251.02,251.17,4884.0,240.7439,240.7439,240.2462,240.3898,4884.0
2021-06-07 11:35:00,251.17,251.2,251.03,251.08,13908.0,240.3898,240.4185,240.2558,240.3036,13908.0
2021-06-07 11:40:00,251.12,251.12,250.73,250.84,6639.0,240.3419,240.3419,239.9687,240.0739,6639.0
2021-06-07 11:45:00,250.7,250.73,250.23,250.32,5338.0,239.94,239.9687,239.4901,239.5763,5338.0
2021-06-07 11:50:00,250.39,250.8,250.38,250.8,7224.0,239.6433,240.0357,239.6337,240.0357,7224.0
2021-06-07 11:55:00,250.78,250.84,250.54,250.62,3125.0,240.0165,240.0739,239.7868,239.8634,3125.0
2021-06-07 12:00:00,250.6,250.63,250.48,250.55,3941.0,239.8443,239.873,239.7294,239.7964,3941.0
2021-06-07 12:05:00,250.53,250.54,250.21,250.25,6525.0,239.7773,239.7868,239.471,239.5093,6525.0
2021-06-07 12:10:00,250.28,250.28,250.05,250.13,7381.0,239.538,239.538,239.3179,239.3944,7381.0
2021-06-07 12:15:00,250.12,250.12,249.83,249.88,7284.0,239.3849,239.3849,239.1073,239.1552,7284.0
2021-06-07 12:20:00,249.89,249.92,249.67,249.68,5904.0,239.1647,239.1934,238.9542,238.9637,5904.0
2021-06-07 12:25:00,249.65,249.7,249.37,249.37,12023.0,238.935,238.9829,238.667,238.667,12023.0
2021-06-07 12:30:00,249.4,249.42,249.15,249.24,10429.0,238.6958,238.7149,238.4565,238.5426,10429.0
2021-06-07 12:35:00,249.22,249.23,249.03,249.14,19393.0,238.5235,238.5331,238.3416,238.4469,19393.0
2021-06-07 12:40:00,249.19,249.47,248.89,249.46,27480.0,238.4948,238.7628,238.2076,238.7532,27480.0
2021-06-07 12:45:00,249.58,249.89,249.56,249.75,6424.0,238.868,239.1647,238.8489,239.0307,6424.0
2021-06-07 12:50:00,249.72,249.79,249.61,249.68,8847.0,239.002,239.069,238.8967,238.9637,8847.0
2021-06-07 12:55:00,249.69,249.75,249.34,249.34,9579.0,238.9733,239.0307,238.6383,238.6383,9579.0
2021-06-07 13:00:00,249.35,249.54,249.33,249.45,8319.0,238.6479,238.8297,238.6288,238.7436,8319.0
2021-06-07 13:05:00,249.46,249.56,249.39,249.5,2800.0,238.7532,238.8489,238.6862,238.7915,2800.0
2021-06-07 13:10:00,249.5,249.59,249.36,249.36,4980.0,238.7915,238.8776,238.6575,238.6575,4980.0
2021-06-07 13:15:00,249.47,249.56,249.39,249.46,5356.0,238.7628,238.8489,238.6862,238.7532,5356.0
2021-06-07 13:20:00,249.39,249.41,249.15,249.35,8836.0,238.6862,238.7053,238.4565,238.6479,8836.0
2021-06-07 13:25:00,249.37,249.37,248.89,249.18,2228.0,238.667,238.667,238.2076,238.4852,2228.0
2021-06-07 13:30:00,249.14,249.33,249.0,249.07,4305.0,238.4469,238.6288,238.3129,238.3799,4305.0
2021-06-07 13:35:00,249.06,249.07,248.87,248.93,6553.0,238.3703,238.3799,238.1885,238.2459,6553.0
2021-06-07 13:40:00,248.87,249.02,248.85,248.92,2821.0,238.1885,238.3321,238.1694,238.2364,2821.0
2021-06-07 13:45:00,248.99,249.01,248.81,249.01,5389.0,238.3034,238.3225,238.1311,238.3225,5389.0
2021-06-07 13:50:00,249.0,249.05,248.81,248.98,8211.0,238.3129,238.3608,238.1311,238.2938,8211.0
2021-06-07 13:55:00,248.89,249.0,248.79,249.0,4007.0,238.2076,238.3129,238.1119,238.3129,4007.0
2021-06-07 14:00:00,248.94,248.98,248.84,248.86,4403.0,238.2555,238.2938,238.1598,238.1789,4403.0
2021-06-07 14:05:00,248.79,249.42,248.79,249.28,7020.0,238.1119,238.7149,238.1119,238.5809,7020.0
2021-06-07 14:10:00,249.32,249.34,249.15,249.21,4646.0,238.6192,238.6383,238.4565,238.5139,4646.0
2021-06-07 14:15:00,249.21,249.28,249.05,249.06,4559.0,238.5139,238.5809,238.3608,238.3703,4559.0
2021-06-07 14:20:00,249.05,249.24,248.75,248.8,7436.0,238.3608,238.5426,238.0737,238.1215,7436.0
2021-06-07 14:25:00,248.8,249.04,248.8,248.97,8733.0,238.1215,238.3512,238.1215,238.2842,8733.0
2021-06-07 14:30:00,248.97,249.01,248.81,248.98,5030.0,238.2842,238.3225,238.1311,238.2938,5030.0
2021-06-07 14:35:00,248.91,249.38,248.91,249.33,9463.0,238.2268,238.6766,238.2268,238.6288,9463.0
2021-06-07 14:40:00,249.32,249.52,249.15,249.37,7776.0,238.6192,238.8106,238.4565,238.667,7776.0
2021-06-07 14:45:00,249.27,249.41,249.25,249.39,3310.0,238.5713,238.7053,238.5522,238.6862,3310.0
2021-06-07 14:50:00,249.4,249.51,249.24,249.51,4123.0,238.6958,238.801,238.5426,238.801,4123.0
2021-06-07 14:55:00,249.52,249.82,249.52,249.7,4502.0,238.8106,239.0977,238.8106,238.9829,4502.0
2021-06-07 15:00:00,249.74,249.99,249.65,249.9,58492.0,239.0212,239.2604,238.935,239.1743,58492.0
2021-06-07 15:05:00,249.92,249.98,249.75,249.82,8928.0,239.1934,239.2509,239.0307,239.0977,8928.0
2021-06-07 15:10:00,249.79,249.93,249.75,249.9,5178.0,239.069,239.203,239.0307,239.1743,5178.0
2021-06-07 15:15:00,249.93,249.94,249.72,249.88,5534.0,239.203,239.2126,239.002,239.1552,5534.0
2021-06-07 15:20:00,249.91,250.06,249.88,250.01,8775.0,239.1839,239.3274,239.1552,239.2796,8775.0
2021-06-07 15:25:00,250.01,250.01,249.74,249.74,14740.0,239.2796,239.2796,239.0212,239.0212,14740.0
2021-06-07 15:30:00,249.75,249.85,249.48,249.6,14455.0,239.0307,239.1264,238.7723,238.8872,14455.0
2021-06-07 15:35:00,249.6,249.62,249.39,249.58,22651.0,238.8872,238.9063,238.6862,238.868,22651.0
2021-06-07 15:40:00,249.53,249.65,249.51,249.58,36978.0,238.8202,238.935,238.801,238.868,36978.0
2021-06-07 15:45:00,249.62,249.72,249.44,249.72,32716.0,238.9063,239.002,238.734,239.002,32716.0
2021-06-07 15:50:00,250.0,250.21,249.83,249.88,32892.0,239.27,239.471,239.1073,239.1552,32892.0
2021-06-07 15:55:00,249.88,249.96,249.5,249.53,77938.0,239.1552,239.2317,238.7915,238.8202,77938.0
2021-06-08 09:30:00,251.0,251.59,249.14,249.14,21769.0,240.2271,240.7918,238.4469,238.4469,21769.0
2021-06-08 09:35:00,249.52,250.23,249.33,249.54,14278.0,238.8106,239.4901,238.6288,238.8297,14278.0
2021-06-08 09:40:00,250.06,250.32,249.73,249.91,7035.0,239.3274,239.5763,239.0116,239.1839,7035.0
2021-06-08 09:45:00,249.78,250.07,249.25,249.25,11331.0,239.0594,239.337,238.5522,238.5522,11331.0
2021-06-08 09:50:00,249.24,249.54,249.02,249.44,6297.0,238.5426,238.8297,238.3321,238.734,6297.0
2021-06-08 09:55:00,249.77,249.86,249.26,249.36,11308.0,239.0499,239.136,238.5618,238.6575,11308.0
2021-06-08 10:00:00,249.09,249.21,248.79,249.1,4117.0,238.3991,238.5139,238.1119,238.4086,4117.0
2021-06-08 10:05:00,248.99,249.18,248.8,248.83,4263.0,238.3034,238.4852,238.1215,238.1502,4263.0
2021-06-08 10:10:00,248.98,248.99,248.27,248.32,5608.0,238.2938,238.3034,237.6143,237.6621,5608.0
2021-06-08 10:15:00,248.38,248.45,248.19,248.32,3257.0,237.7195,237.7865,237.5377,237.6621,3257.0
2021-06-08 10:20:00,248.25,248.32,247.38,247.38,15293.0,237.5951,237.6621,236.7625,236.7625,15293.0
2021-06-08 10:25:00,247.37,247.63,247.36,247.42,9278.0,236.7529,237.0017,236.7433,236.8007,9278.0
2021-06-08 10:30:00,247.37,247.37,246.77,246.82,4287.0,236.7529,236.7529,236.1786,236.2265,4287.0
2021-06-08 10:35:00,246.88,246.96,246.42,246.43,5152.0,236.2839,236.3605,235.8437,235.8532,5152.0
2021-06-08 10:40:00,246.53,246.85,246.38,246.49,10184.0,235.9489,236.2552,235.8054,235.9107,10184.0
2021-06-08 10:45:00,246.58,246.58,246.28,246.28,5731.0,235.9968,235.9968,235.7097,235.7097,5731.0
2021-06-08 10:50:00,246.24,246.7,246.24,246.39,9402.0,235.6714,236.1116,235.6714,235.8149,9402.0
2021-06-08 10:55:00,246.4,246.56,246.01,246.35,13958.0,235.8245,235.9776,235.4513,235.7767,13958.0
2021-06-08 11:00:00,246.4,246.73,246.35,246.45,8144.0,235.8245,236.1404,235.7767,235.8724,8144.0
2021-06-08 11:05:00,246.51,246.61,246.34,246.61,9014.0,235.9298,236.0255,235.7671,236.0255,9014.0
2021-06-08 11:10:00,246.62,246.97,246.45,246.92,4618.0,236.0351,236.3701,235.8724,236.3222,4618.0
2021-06-08 11:15:00,246.79,246.89,246.5,246.5,5644.0,236.1978,236.2935,235.9202,235.9202,5644.0
2021-06-08 11:20:00,246.56,246.56,246.09,246.26,5253.0,235.9776,235.9776,235.5278,235.6905,5253.0
2021-06-08 11:25:00,246.19,246.38,246.11,246.38,7162.0,235.6235,235.8054,235.547,235.8054,7162.0
2021-06-08 11:30:00,246.37,246.89,246.37,246.81,5254.0,235.7958,236.2935,235.7958,236.2169,5254.0
2021-06-08 11:35:00,246.81,247.03,246.65,246.88,9523.0,236.2169,236.4275,236.0638,236.2839,9523.0
2021-06-08 11:40:00,246.71,247.59,246.71,247.59,3413.0,236.1212,236.9634,236.1212,236.9634,3413.0
2021-06-08 11:45:00,247.72,247.76,247.48,247.64,3890.0,237.0879,237.1261,236.8582,237.0113,3890.0
2021-06-08 11:50:00,247.64,247.91,247.61,247.81,8571.0,237.0113,237.2697,236.9826,237.174,8571.0
2021-06-08 11:55:00,247.89,247.99,247.89,247.95,2001.0,237.2506,237.3463,237.2506,237.308,2001.0
2021-06-08 12:00:00,248.03,248.15,247.98,248.08,4715.0,237.3846,237.4994,237.3367,237.4324,4715.0
2021-06-08 12:05:00,248.14,248.28,248.05,248.15,8751.0,237.4898,237.6238,237.4037,237.4994,8751.0
2021-06-08 12:10:00,248.1,248.21,248.05,248.15,3990.0,237.4516,237.5568,237.4037,237.4994,3990.0
2021-06-08 12:15:00,248.25,248.25,248.09,248.13,4126.0,237.5951,237.5951,237.442,237.4803,4126.0
2021-06-08 12:20:00,248.17,248.17,248.08,248.17,3013.0,237.5185,237.5185,237.4324,237.5185,3013.0
2021-06-08 12:25:00,248.15,248.51,248.06,248.36,3827.0,237.4994,237.844,237.4133,237.7004,3827.0
2021-06-08 12:30:00,248.36,248.62,248.36,248.55,2894.0,237.7004,237.9492,237.7004,237.8822,2894.0
2021-06-08 12:35:00,248.59,248.59,248.36,248.36,5124.0,237.9205,237.9205,237.7004,237.7004,5124.0
2021-06-08 12:40:00,248.37,248.48,248.32,248.47,2333.0,237.71,237.8152,237.6621,237.8057,2333.0
2021-06-08 12:45:00,248.42,248.51,248.35,248.36,3449.0,237.7578,237.844,237.6908,237.7004,3449.0
2021-06-08 12:50:00,248.42,248.56,248.37,248.55,2229.0,237.7578,237.8918,237.71,237.8822,2229.0
2021-06-08 12:55:00,248.47,248.6,248.4,248.51,4712.0,237.8057,237.9301,237.7387,237.844,4712.0
2021-06-08 13:00:00,248.55,248.79,248.55,248.66,3764.0,237.8822,238.1119,237.8822,237.9875,3764.0
2021-06-08 13:05:00,248.67,248.9,248.67,248.9,2864.0,237.9971,238.2172,237.9971,238.2172,2864.0
2021-06-08 13:10:00,248.84,248.85,248.64,248.7,4779.0,238.1598,238.1694,237.9684,238.0258,4779.0
2021-06-08 13:15:00,248.69,248.92,248.68,248.92,4327.0,238.0162,238.2364,238.0067,238.2364,4327.0
2021-06-08 13:20:00,248.92,248.98,248.89,248.98,3687.0,238.2364,238.2938,238.2076,238.2938,3687.0
2021-06-08 13:25:00,248.95,249.03,248.83,248.87,4099.0,238.2651,238.3416,238.1502,238.1885,4099.0
2021-06-08 13:30:00,248.95,249.01,248.92,248.99,3458.0,238.2651,238.3225,238.2364,238.3034,3458.0
2021-06-08 13:35:00,248.98,249.0,248.95,249.0,3434.0,238.2938,238.3129,238.2651,238.3129,3434.0
2021-06-08 13:40:00,248.95,249.14,248.94,249.05,1404.0,238.2651,238.4469,238.2555,238.3608,1404.0
2021-06-08 13:45:00,249.05,249.18,248.97,249.08,5026.0,238.3608,238.4852,238.2842,238.3895,5026.0
2021-06-08 13:50:00,249.05,249.05,248.89,248.92,5000.0,238.3608,238.3608,238.2076,238.2364,5000.0
2021-06-08 13:55:00,248.85,248.89,248.7,248.89,4805.0,238.1694,238.2076,238.0258,238.2076,4805.0
2021-06-08 14:00:00,248.85,249.18,248.84,249.18,3959.0,238.1694,238.4852,238.1598,238.4852,3959.0
2021-06-08 14:05:00,249.19,249.31,249.14,249.3,11659.0,238.4948,238.6096,238.4469,238.6,11659.0
2021-06-08 14:10:00,249.25,249.44,249.18,249.29,3700.0,238.5522,238.734,238.4852,238.5905,3700.0
2021-06-08 14:15:00,249.27,249.44,249.27,249.44,3873.0,238.5713,238.734,238.5713,238.734,3873.0
2021-06-08 14:20:00,249.4,249.53,249.31,249.52,4800.0,238.6958,238.8202,238.6096,238.8106,4800.0
2021-06-08 14:25:00,249.42,249.63,249.36,249.45,5840.0,238.7149,238.9159,238.6575,238.7436,5840.0
2021-06-08 14:30:00,249.46,249.55,249.41,249.44,4292.0,238.7532,238.8393,238.7053,238.734,4292.0
2021-06-08 14:35:00,249.44,249.56,249.4,249.48,5753.0,238.734,238.8489,238.6958,238.7723,5753.0
2021-06-08 14:40:00,249.47,249.54,249.29,249.49,6711.0,238.7628,238.8297,238.5905,238.7819,6711.0
2021-06-08 14:45:00,249.39,249.4,249.12,249.17,6421.0,238.6862,238.6958,238.4278,238.4756,6421.0
2021-06-08 14:50:00,249.2,249.25,249.03,249.25,5950.0,238.5043,238.5522,238.3416,238.5522,5950.0
2021-06-08 14:55:00,249.23,249.42,249.21,249.4,4803.0,238.5331,238.7149,238.5139,238.6958,4803.0
2021-06-08 15:00:00,249.43,249.58,249.34,249.58,5100.0,238.7245,238.868,238.6383,238.868,5100.0
2021-06-08 15:05:00,249.64,249.69,249.48,249.61,4004.0,238.9255,238.9733,238.7723,238.8967,4004.0
2021-06-08 15:10:00,249.65,249.82,249.63,249.82,3936.0,238.935,239.0977,238.9159,239.0977,3936.0
2021-06-08 15:15:00,249.77,249.91,249.7,249.8,7017.0,239.0499,239.1839,238.9829,239.0786,7017.0
2021-06-08 15:20:00,249.85,250.08,249.44,249.44,13140.0,239.1264,239.3466,238.734,238.734,13140.0
2021-06-08 15:25:00,249.43,249.58,249.31,249.47,10586.0,238.7245,238.868,238.6096,238.7628,10586.0
2021-06-08 15:30:00,249.35,249.54,249.25,249.38,11754.0,238.6479,238.8297,238.5522,238.6766,11754.0
2021-06-08 15:35:00,249.37,249.5,249.33,249.36,10568.0,238.667,238.7915,238.6288,238.6575,10568.0
2021-06-08 15:40:00,249.45,249.74,249.38,249.73,24233.0,238.7436,239.0212,238.6766,239.0116,24233.0
2021-06-08 15:45:00,249.68,249.89,249.63,249.89,10251.0,238.9637,239.1647,238.9159,239.1647,10251.0
2021-06-08 15:50:00,249.94,250.1,249.85,249.9,24404.0,239.2126,239.3657,239.1264,239.1743,24404.0
2021-06-08 15:55:00,249.89,249.9,249.46,249.65,45091.0,239.1647,239.1743,238.7532,238.935,45091.0
2021-06-09 09:30:00,251.56,253.33,251.22,252.55,30472.0,240.763,242.4571,240.4376,241.7106,30472.0
2021-06-09 09:35:00,252.59,252.81,251.51,251.8,5127.0,241.7488,241.9594,240.7152,240.9927,5127.0
2021-06-09 09:40:00,251.85,252.36,251.83,251.9,4512.0,241.0406,241.5287,241.0215,241.0885,4512.0
2021-06-09 09:45:00,251.9,252.43,251.77,251.87,9693.0,241.0885,241.5957,240.964,241.0597,9693.0
2021-06-09 09:50:00,251.94,252.1,251.89,252.07,3828.0,241.1267,241.2799,241.0789,241.2512,3828.0
2021-06-09 09:55:00,252.09,252.48,251.81,252.26,7216.0,241.2703,241.6436,241.0023,241.433,7216.0
2021-06-09 10:00:00,252.25,252.58,251.98,252.31,16456.0,241.4234,241.7393,241.165,241.4809,16456.0
2021-06-09 10:05:00,252.3,252.32,251.84,252.05,4998.0,241.4713,241.4904,241.031,241.232,4998.0
2021-06-09 10:10:00,251.89,251.89,251.44,251.5,6232.0,241.0789,241.0789,240.6482,240.7056,6232.0
2021-06-09 10:15:00,251.42,252.1,251.42,251.97,8183.0,240.6291,241.2799,240.6291,241.1555,8183.0
2021-06-09 10:20:00,251.92,251.92,251.62,251.63,2458.0,241.1076,241.1076,240.8205,240.83,2458.0
2021-06-09 10:25:00,251.55,251.68,251.3,251.3,3037.0,240.7535,240.8779,240.5142,240.5142,3037.0
2021-06-09 10:30:00,251.18,251.47,251.12,251.43,4082.0,240.3994,240.6769,240.3419,240.6386,4082.0
2021-06-09 10:35:00,251.36,251.79,251.35,251.79,4006.0,240.5716,240.9832,240.5621,240.9832,4006.0
2021-06-09 10:40:00,251.86,251.86,251.49,251.63,2563.0,241.0502,241.0502,240.6961,240.83,2563.0
2021-06-09 10:45:00,251.89,252.0,251.73,251.98,2979.0,241.0789,241.1842,240.9258,241.165,2979.0
2021-06-09 10:50:00,251.92,252.03,251.74,251.95,3349.0,241.1076,241.2129,240.9353,241.1363,3349.0
2021-06-09 10:55:00,251.88,252.17,251.86,252.17,2263.0,241.0693,241.3469,241.0502,241.3469,2263.0
2021-06-09 11:00:00,252.19,252.2,251.92,252.06,5161.0,241.366,241.3756,241.1076,241.2416,5161.0
2021-06-09 11:05:00,252.1,252.12,251.9,252.09,2031.0,241.2799,241.299,241.0885,241.2703,2031.0
2021-06-09 11:10:00,252.11,252.21,251.97,252.02,3496.0,241.2894,241.3851,241.1555,241.2033,3496.0
2021-06-09 11:15:00,252.1,252.15,252.03,252.14,3248.0,241.2799,241.3277,241.2129,241.3182,3248.0
2021-06-09 11:20:00,252.08,252.21,252.05,252.13,3456.0,241.2607,241.3851,241.232,241.3086,3456.0
2021-06-09 11:25:00,252.11,252.14,251.8,252.07,3598.0,241.2894,241.3182,240.9927,241.2512,3598.0
2021-06-09 11:30:00,252.03,252.18,251.87,252.0,2160.0,241.2129,241.3564,241.0597,241.1842,2160.0
2021-06-09 11:35:00,251.98,252.21,251.97,252.2,2040.0,241.165,241.3851,241.1555,241.3756,2040.0
2021-06-09 11:40:00,252.2,252.27,252.13,252.25,3584.0,241.3756,241.4426,241.3086,241.4234,3584.0
2021-06-09 11:45:00,252.31,252.35,252.08,252.3,5787.0,241.4809,241.5191,241.2607,241.4713,5787.0
2021-06-09 11:50:00,252.3,252.3,252.06,252.08,3480.0,241.4713,241.4713,241.2416,241.2607,3480.0
2021-06-09 11:55:00,252.18,252.33,252.09,252.26,4712.0,241.3564,241.5,241.2703,241.433,4712.0
2021-06-09 12:00:00,252.23,252.45,252.17,252.34,2775.0,241.4043,241.6148,241.3469,241.5096,2775.0
2021-06-09 12:05:00,252.38,252.44,252.26,252.29,2611.0,241.5479,241.6053,241.433,241.4617,2611.0
2021-06-09 12:10:00,252.31,252.33,252.24,252.32,2827.0,241.4809,241.5,241.4139,241.4904,2827.0
2021-06-09 12:15:00,252.29,252.37,252.27,252.32,2620.0,241.4617,241.5383,241.4426,241.4904,2620.0
2021-06-09 12:20:00,252.32,252.39,252.1,252.39,7063.0,241.4904,241.5574,241.2799,241.5574,7063.0
2021-06-09 12:25:00,252.38,252.63,252.36,252.63,2116.0,241.5479,241.7871,241.5287,241.7871,2116.0
2021-06-09 12:30:00,252.63,252.7,252.49,252.54,2311.0,241.7871,241.8541,241.6531,241.701,2311.0
2021-06-09 12:35:00,252.58,252.9,252.58,252.9,2154.0,241.7393,242.0455,241.7393,242.0455,2154.0
2021-06-09 12:40:00,252.87,252.87,252.62,252.76,6049.0,242.0168,242.0168,241.7776,241.9115,6049.0
2021-06-09 12:45:00,252.77,252.84,252.68,252.84,2300.0,241.9211,241.9881,241.835,241.9881,2300.0
2021-06-09 12:50:00,252.88,252.88,252.72,252.72,2364.0,242.0264,242.0264,241.8733,241.8733,2364.0
2021-06-09 12:55:00,252.73,252.75,252.64,252.66,1236.0,241.8828,241.902,241.7967,241.8158,1236.0
2021-06-09 13:00:00,252.59,252.8,252.59,252.79,2451.0,241.7488,241.9498,241.7488,241.9403,2451.0
2021-06-09 13:05:00,252.74,253.0,252.65,252.97,5927.0,241.8924,242.1412,241.8063,242.1125,5927.0
2021-06-09 13:10:00,252.86,252.91,252.77,252.85,3949.0,242.0073,242.0551,241.9211,241.9977,3949.0
2021-06-09 13:15:00,252.77,253.06,252.74,253.02,2437.0,241.9211,242.1987,241.8924,242.1604,2437.0
2021-06-09 13:20:00,252.93,253.15,252.87,253.06,2712.0,242.0742,242.2848,242.0168,242.1987,2712.0
2021-06-09 13:25:00,253.0,253.17,253.0,253.12,3126.0,242.1412,242.3039,242.1412,242.2561,3126.0
2021-06-09 13:30:00,253.17,253.32,253.08,253.19,2558.0,242.3039,242.4475,242.2178,242.3231,2558.0
2021-06-09 13:35:00,253.19,253.22,252.96,253.08,4251.0,242.3231,242.3518,242.103,242.2178,4251.0
2021-06-09 13:40:00,253.11,253.11,252.79,252.85,2056.0,242.2465,242.2465,241.9403,241.9977,2056.0
2021-06-09 13:45:00,252.89,252.94,252.85,252.86,2200.0,242.036,242.0838,241.9977,242.0073,2200.0
2021-06-09 13:50:00,252.88,253.0,252.78,252.99,3676.0,242.0264,242.1412,241.9307,242.1317,3676.0
2021-06-09 13:55:00,253.07,253.11,252.9,252.93,2653.0,242.2082,242.2465,242.0455,242.0742,2653.0
2021-06-09 14:00:00,252.92,253.17,252.9,252.97,5389.0,242.0647,242.3039,242.0455,242.1125,5389.0
2021-06-09 14:05:00,253.06,253.06,252.96,253.0,2753.0,242.1987,242.1987,242.103,242.1412,2753.0
2021-06-09 14:10:00,252.93,253.11,252.85,252.85,3600.0,242.0742,242.2465,241.9977,241.9977,3600.0
2021-06-09 14:15:00,252.85,252.96,252.85,252.88,3231.0,241.9977,242.103,241.9977,242.0264,3231.0
2021-06-09 14:20:00,252.9,252.95,252.81,252.87,4425.0,242.0455,242.0934,241.9594,242.0168,4425.0
2021-06-09 14:25:00,252.83,253.08,252.79,253.01,4084.0,241.9785,242.2178,241.9403,242.1508,4084.0
2021-06-09 14:30:00,252.97,253.09,252.81,252.93,3739.0,242.1125,242.2274,241.9594,242.0742,3739.0
2021-06-09 14:35:00,252.94,252.94,252.65,252.8,3769.0,242.0838,242.0838,241.8063,241.9498,3769.0
2021-06-09 14:40:00,252.84,252.88,252.67,252.7,1726.0,241.9881,242.0264,241.8254,241.8541,1726.0
2021-06-09 14:45:00,252.63,252.69,252.55,252.59,2819.0,241.7871,241.8445,241.7106,241.7488,2819.0
2021-06-09 14:50:00,252.53,252.73,252.5,252.71,4464.0,241.6914,241.8828,241.6627,241.8637,4464.0
2021-06-09 14:55:00,252.65,252.85,252.65,252.72,4109.0,241.8063,241.9977,241.8063,241.8733,4109.0
2021-06-09 15:00:00,252.68,252.74,252.61,252.74,4029.0,241.835,241.8924,241.768,241.8924,4029.0
2021-06-09 15:05:00,252.67,252.86,252.67,252.68,3801.0,241.8254,242.0073,241.8254,241.835,3801.0
2021-06-09 15:10:00,252.64,252.86,252.64,252.85,2353.0,241.7967,242.0073,241.7967,241.9977,2353.0
2021-06-09 15:15:00,252.82,253.1,252.81,253.02,3701.0,241.969,242.237,241.9594,242.1604,3701.0
2021-06-09 15:20:00,253.07,253.09,252.74,252.78,6165.0,242.2082,242.2274,241.8924,241.9307,6165.0
2021-06-09 15:25:00,252.8,252.92,252.64,252.83,5830.0,241.9498,242.0647,241.7967,241.9785,5830.0
2021-06-09 15:30:00,252.8,252.94,252.72,252.78,5133.0,241.9498,242.0838,241.8733,241.9307,5133.0
2021-06-09 15:35:00,252.84,253.04,252.76,252.99,6789.0,241.9881,242.1795,241.9115,242.1317,6789.0
2021-06-09 15:40:00,252.89,253.06,252.81,252.94,8097.0,242.036,242.1987,241.9594,242.0838,8097.0
2021-06-09 15:45:00,252.95,253.12,252.91,252.96,13065.0,242.0934,242.2561,242.0551,242.103,13065.0
2021-06-09 15:50:00,252.96,253.31,252.93,253.13,31312.0,242.103,242.4379,242.0742,242.2657,31312.0
2021-06-09 15:55:00,253.1,253.25,252.92,253.13,28503.0,242.237,242.3805,242.0647,242.2657,28503.0
2021-06-10 09:30:00,253.67,254.46,253.65,254.46,14049.0,242.7825,243.5386,242.7633,243.5386,14049.0
2021-06-10 09:35:00,254.31,254.56,254.25,254.56,4921.0,243.395,243.6343,243.3376,243.6343,4921.0
2021-06-10 09:40:00,254.71,255.26,254.71,255.2,4764.0,243.7778,244.3042,243.7778,244.2468,4764.0
2021-06-10 09:45:00,255.27,255.46,254.89,255.46,9378.0,244.3138,244.4957,243.9501,244.4957,9378.0
2021-06-10 09:50:00,255.42,256.11,255.41,256.07,7811.0,244.4574,245.1178,244.4478,245.0795,7811.0
2021-06-10 09:55:00,256.02,256.26,255.92,256.07,3530.0,245.0316,245.2613,244.9359,245.0795,3530.0
2021-06-10 10:00:00,256.12,256.26,256.08,256.12,10014.0,245.1273,245.2613,245.089,245.1273,10014.0
2021-06-10 10:05:00,256.08,256.08,255.68,255.78,4433.0,245.089,245.089,244.7062,244.8019,4433.0
2021-06-10 10:10:00,255.63,255.95,255.47,255.8,4929.0,244.6584,244.9646,244.5052,244.8211,4929.0
2021-06-10 10:15:00,255.77,256.08,255.71,255.94,5094.0,244.7924,245.089,244.7349,244.9551,5094.0
2021-06-10 10:20:00,256.0,256.19,255.85,256.18,4035.0,245.0125,245.1943,244.8689,245.1848,4035.0
2021-06-10 10:25:00,256.29,256.39,256.15,256.35,6556.0,245.29,245.3857,245.156,245.3475,6556.0
2021-06-10 10:30:00,256.42,256.62,256.18,256.35,4284.0,245.4145,245.6059,245.1848,245.3475,4284.0
2021-06-10 10:35:00,256.36,256.43,256.15,256.39,3659.0,245.357,245.424,245.156,245.3857,3659.0
2021-06-10 10:40:00,256.34,256.4,256.07,256.07,6230.0,245.3379,245.3953,245.0795,245.0795,6230.0
2021-06-10 10:45:00,256.04,256.04,255.62,255.74,6357.0,245.0508,245.0508,244.6488,244.7636,6357.0
2021-06-10 10:50:00,255.74,255.8,255.32,255.32,3887.0,244.7636,244.8211,244.3617,244.3617,3887.0
2021-06-10 10:55:00,255.32,255.65,255.28,255.57,3978.0,244.3617,244.6775,244.3234,244.6009,3978.0
2021-06-10 11:00:00,255.59,255.6,255.25,255.38,6142.0,244.6201,244.6297,244.2947,244.4191,6142.0
2021-06-10 11:05:00,255.32,255.41,254.93,255.03,4527.0,244.3617,244.4478,243.9884,244.0841,4527.0
2021-06-10 11:10:00,254.98,255.18,254.97,255.04,1765.0,244.0363,244.2277,244.0267,244.0937,1765.0
2021-06-10 11:15:00,255.07,255.25,254.96,255.25,2655.0,244.1224,244.2947,244.0171,244.2947,2655.0
2021-06-10 11:20:00,255.13,255.21,255.09,255.15,1855.0,244.1798,244.2564,244.1415,244.199,1855.0
2021-06-10 11:25:00,255.24,255.42,255.21,255.31,3756.0,244.2851,244.4574,244.2564,244.3521,3756.0
2021-06-10 11:30:00,255.4,255.82,255.39,255.64,5072.0,244.4382,244.8402,244.4287,244.6679,5072.0
2021-06-10 11:35:00,255.68,255.79,255.6,255.77,2583.0,244.7062,244.8115,244.6297,244.7924,2583.0
2021-06-10 11:40:00,255.83,255.83,255.4,255.6,3019.0,244.8498,244.8498,244.4382,244.6297,3019.0
2021-06-10 11:45:00,255.66,255.95,255.54,255.86,1429.0,244.6871,244.9646,244.5722,244.8785,1429.0
2021-06-10 11:50:00,255.8,255.88,255.62,255.69,800.0,244.8211,244.8976,244.6488,244.7158,800.0
2021-06-10 11:55:00,255.65,255.85,255.6,255.85,4444.0,244.6775,244.8689,244.6297,244.8689,4444.0
2021-06-10 12:00:00,255.84,255.95,255.82,255.94,1677.0,244.8594,244.9646,244.8402,244.9551,1677.0
2021-06-10 12:05:00,255.93,255.93,255.68,255.76,3858.0,244.9455,244.9455,244.7062,244.7828,3858.0
2021-06-10 12:10:00,255.77,255.79,255.61,255.62,3690.0,244.7924,244.8115,244.6392,244.6488,3690.0
2021-06-10 12:15:00,255.72,255.77,255.64,255.71,4046.0,244.7445,244.7924,244.6679,244.7349,4046.0
2021-06-10 12:20:00,255.77,256.15,255.77,255.85,9520.0,244.7924,245.156,244.7924,244.8689,9520.0
2021-06-10 12:25:00,255.91,255.92,255.72,255.83,997.0,244.9263,244.9359,244.7445,244.8498,997.0
2021-06-10 12:30:00,255.8,255.81,255.68,255.72,2116.0,244.8211,244.8306,244.7062,244.7445,2116.0
2021-06-10 12:35:00,255.71,255.81,255.64,255.81,3618.0,244.7349,244.8306,244.6679,244.8306,3618.0
2021-06-10 12:40:00,255.78,255.89,255.7,255.84,2393.0,244.8019,244.9072,244.7254,244.8594,2393.0
2021-06-10 12:45:00,255.84,255.88,255.79,255.87,2537.0,244.8594,244.8976,244.8115,244.8881,2537.0
2021-06-10 12:50:00,255.9,255.9,255.65,255.65,2188.0,244.9168,244.9168,244.6775,244.6775,2188.0
2021-06-10 12:55:00,255.64,255.89,255.61,255.81,3576.0,244.6679,244.9072,244.6392,244.8306,3576.0
2021-06-10 13:00:00,255.86,255.86,255.7,255.83,1487.0,244.8785,244.8785,244.7254,244.8498,1487.0
2021-06-10 13:05:00,255.86,255.94,255.86,255.94,600.0,244.8785,244.9551,244.8785,244.9551,600.0
2021-06-10 13:10:00,255.89,255.92,255.78,255.86,3973.0,244.9072,244.9359,244.8019,244.8785,3973.0
2021-06-10 13:15:00,255.9,255.91,255.78,255.79,1670.0,244.9168,244.9263,244.8019,244.8115,1670.0
2021-06-10 13:20:00,255.8,255.88,255.75,255.85,3460.0,244.8211,244.8976,244.7732,244.8689,3460.0
2021-06-10 13:25:00,255.84,255.84,255.6,255.71,2033.0,244.8594,244.8594,244.6297,244.7349,2033.0
2021-06-10 13:30:00,255.7,255.9,255.68,255.88,2927.0,244.7254,244.9168,244.7062,244.8976,2927.0
2021-06-10 13:35:00,255.92,255.93,255.86,255.9,1278.0,244.9359,244.9455,244.8785,244.9168,1278.0
2021-06-10 13:40:00,255.96,256.14,255.86,256.14,2786.0,244.9742,245.1465,244.8785,245.1465,2786.0
2021-06-10 13:45:00,256.12,256.18,256.01,256.11,1568.0,245.1273,245.1848,245.0221,245.1178,1568.0
2021-06-10 13:50:00,256.14,256.14,256.03,256.11,2721.0,245.1465,245.1465,245.0412,245.1178,2721.0
2021-06-10 13:55:00,256.14,256.23,256.14,256.2,1200.0,245.1465,245.2326,245.1465,245.2039,1200.0
2021-06-10 14:00:00,256.26,256.29,256.04,256.24,3930.0,245.2613,245.29,245.0508,245.2422,3930.0
2021-06-10 14:05:00,256.26,256.31,256.21,256.3,1700.0,245.2613,245.3092,245.2135,245.2996,1700.0
2021-06-10 14:10:00,256.29,256.29,256.1,256.1,1360.0,245.29,245.29,245.1082,245.1082,1360.0
2021-06-10 14:15:00,256.18,256.26,256.13,256.18,1514.0,245.1848,245.2613,245.1369,245.1848,1514.0
2021-06-10 14:20:00,256.16,256.16,256.0,256.04,1919.0,245.1656,245.1656,245.0125,245.0508,1919.0
2021-06-10 14:25:00,255.96,255.98,255.84,255.89,2334.0,244.9742,244.9933,244.8594,244.9072,2334.0
2021-06-10 14:30:00,255.91,256.08,255.89,256.01,4774.0,244.9263,245.089,244.9072,245.0221,4774.0
2021-06-10 14:35:00,256.04,256.07,255.91,255.99,1600.0,245.0508,245.0795,244.9263,245.0029,1600.0
2021-06-10 14:40:00,256.06,256.15,256.01,256.15,1625.0,245.0699,245.156,245.0221,245.156,1625.0
2021-06-10 14:45:00,256.13,256.31,256.1,256.21,7661.0,245.1369,245.3092,245.1082,245.2135,7661.0
2021-06-10 14:50:00,256.21,256.41,256.17,256.31,2399.0,245.2135,245.4049,245.1752,245.3092,2399.0
2021-06-10 14:55:00,256.29,256.48,256.24,256.47,4807.0,245.29,245.4719,245.2422,245.4623,4807.0
2021-06-10 15:00:00,256.41,256.41,256.06,256.07,2619.0,245.4049,245.4049,245.0699,245.0795,2619.0
2021-06-10 15:05:00,256.06,256.31,256.03,256.19,2425.0,245.0699,245.3092,245.0412,245.1943,2425.0
2021-06-10 15:10:00,256.2,256.37,256.19,256.22,3169.0,245.2039,245.3666,245.1943,245.223,3169.0
2021-06-10 15:15:00,256.28,256.42,256.23,256.38,2580.0,245.2805,245.4145,245.2326,245.3762,2580.0
2021-06-10 15:20:00,256.32,256.38,256.3,256.34,3110.0,245.3187,245.3762,245.2996,245.3379,3110.0
2021-06-10 15:25:00,256.26,256.26,255.98,256.1,6351.0,245.2613,245.2613,244.9933,245.1082,6351.0
2021-06-10 15:30:00,256.09,256.25,255.97,256.2,8314.0,245.0986,245.2518,244.9838,245.2039,8314.0
2021-06-10 15:35:00,256.21,256.25,255.9,256.0,5702.0,245.2135,245.2518,244.9168,245.0125,5702.0
2021-06-10 15:40:00,256.02,256.21,255.98,256.04,5453.0,245.0316,245.2135,244.9933,245.0508,5453.0
2021-06-10 15:45:00,256.08,256.21,255.98,256.2,8466.0,245.089,245.2135,244.9933,245.2039,8466.0
2021-06-10 15:50:00,256.34,256.84,256.34,256.61,22747.0,245.3379,245.8164,245.3379,245.5963,22747.0
2021-06-10 15:55:00,256.57,256.74,256.49,256.72,54413.0,245.558,245.7207,245.4815,245.7016,54413.0
2021-06-11 09:30:00,257.11,257.11,255.95,256.31,13578.0,246.0748,246.0748,244.9646,245.3092,13578.0
2021-06-11 09:35:00,256.44,256.89,256.21,256.24,3472.0,245.4336,245.8643,245.2135,245.2422,3472.0
2021-06-11 09:40:00,256.07,256.26,255.7,255.71,2758.0,245.0795,245.2613,244.7254,244.7349,2758.0
2021-06-11 09:45:00,255.69,255.85,255.26,255.47,3010.0,244.7158,244.8689,244.3042,244.5052,3010.0
2021-06-11 09:50:00,255.57,256.09,255.57,255.77,4863.0,244.6009,245.0986,244.6009,244.7924,4863.0
2021-06-11 09:55:00,255.79,255.85,255.53,255.76,6377.0,244.8115,244.8689,244.5627,244.7828,6377.0
2021-06-11 10:00:00,255.8,256.2,255.73,255.94,5215.0,244.8211,245.2039,244.7541,244.9551,5215.0
2021-06-11 10:05:00,255.89,255.93,255.54,255.93,5008.0,244.9072,244.9455,244.5722,244.9455,5008.0
2021-06-11 10:10:00,255.86,255.93,255.65,255.73,2574.0,244.8785,244.9455,244.6775,244.7541,2574.0
2021-06-11 10:15:00,255.66,255.76,255.26,255.29,3670.0,244.6871,244.7828,244.3042,244.333,3670.0
2021-06-11 10:20:00,255.18,255.68,255.13,255.41,5142.0,244.2277,244.7062,244.1798,244.4478,5142.0
2021-06-11 10:25:00,255.49,255.71,255.31,255.31,5221.0,244.5244,244.7349,244.3521,244.3521,5221.0
2021-06-11 10:30:00,255.35,255.38,255.1,255.32,2304.0,244.3904,244.4191,244.1511,244.3617,2304.0
2021-06-11 10:35:00,255.28,255.39,254.99,254.99,3100.0,244.3234,244.4287,244.0458,244.0458,3100.0
2021-06-11 10:40:00,255.01,255.05,254.73,254.82,3050.0,244.065,244.1033,243.797,243.8831,3050.0
2021-06-11 10:45:00,254.81,254.94,254.57,254.67,3661.0,243.8736,243.998,243.6439,243.7396,3661.0
2021-06-11 10:50:00,254.73,254.73,254.45,254.61,1667.0,243.797,243.797,243.529,243.6821,1667.0
2021-06-11 10:55:00,254.49,254.81,254.49,254.64,4408.0,243.5673,243.8736,243.5673,243.7109,4408.0
2021-06-11 11:00:00,254.7,254.79,254.32,254.32,3023.0,243.7683,243.8544,243.4046,243.4046,3023.0
2021-06-11 11:05:00,254.31,254.77,254.31,254.74,3376.0,243.395,243.8353,243.395,243.8066,3376.0
2021-06-11 11:10:00,254.73,254.73,254.45,254.46,5132.0,243.797,243.797,243.529,243.5386,5132.0
2021-06-11 11:15:00,254.44,254.53,254.06,254.47,4434.0,243.5194,243.6056,243.1557,243.5482,4434.0
2021-06-11 11:20:00,254.35,254.74,254.35,254.67,7434.0,243.4333,243.8066,243.4333,243.7396,7434.0
2021-06-11 11:25:00,254.7,254.96,254.68,254.68,5501.0,243.7683,244.0171,243.7491,243.7491,5501.0
2021-06-11 11:30:00,254.74,254.97,254.72,254.96,3737.0,243.8066,244.0267,243.7874,244.0171,3737.0
2021-06-11 11:35:00,254.89,254.92,254.74,254.83,4552.0,243.9501,243.9788,243.8066,243.8927,4552.0
2021-06-11 11:40:00,254.83,254.93,254.56,254.56,6405.0,243.8927,243.9884,243.6343,243.6343,6405.0
2021-06-11 11:45:00,254.52,254.68,254.52,254.55,2924.0,243.596,243.7491,243.596,243.6247,2924.0
2021-06-11 11:50:00,254.58,254.58,254.17,254.51,4571.0,243.6534,243.6534,243.261,243.5864,4571.0
2021-06-11 11:55:00,254.49,254.79,254.42,254.79,4303.0,243.5673,243.8544,243.5003,243.8544,4303.0
2021-06-11 12:00:00,254.85,254.96,254.74,254.91,4053.0,243.9118,244.0171,243.8066,243.9693,4053.0
2021-06-11 12:05:00,254.91,254.91,254.8,254.82,3850.0,243.9693,243.9693,243.864,243.8831,3850.0
2021-06-11 12:10:00,254.76,254.9,254.72,254.9,2607.0,243.8257,243.9597,243.7874,243.9597,2607.0
2021-06-11 12:15:00,254.86,254.96,254.8,254.95,2965.0,243.9214,244.0171,243.864,244.0075,2965.0
2021-06-11 12:20:00,254.93,255.04,254.89,255.03,3829.0,243.9884,244.0937,243.9501,244.0841,3829.0
2021-06-11 12:25:00,254.94,255.17,254.91,255.07,3650.0,243.998,244.2181,243.9693,244.1224,3650.0
2021-06-11 12:30:00,255.05,255.38,255.05,255.25,2518.0,244.1033,244.4191,244.1033,244.2947,2518.0
2021-06-11 12:35:00,255.26,255.36,255.15,255.2,3625.0,244.3042,244.4,244.199,244.2468,3625.0
2021-06-11 12:40:00,255.13,255.15,254.98,255.07,3427.0,244.1798,244.199,244.0363,244.1224,3427.0
2021-06-11 12:45:00,255.06,255.11,254.96,255.02,4731.0,244.1128,244.1607,244.0171,244.0745,4731.0
2021-06-11 12:50:00,255.03,255.1,254.94,255.1,5519.0,244.0841,244.1511,243.998,244.1511,5519.0
2021-06-11 12:55:00,255.03,255.09,254.82,254.83,2380.0,244.0841,244.1415,243.8831,243.8927,2380.0
2021-06-11 13:00:00,254.84,255.04,254.84,254.86,2236.0,243.9023,244.0937,243.9023,243.9214,2236.0
2021-06-11 13:05:00,254.81,254.88,254.71,254.83,3354.0,243.8736,243.9406,243.7778,243.8927,3354.0
2021-06-11 13:10:00,254.89,255.09,254.89,254.92,2801.0,243.9501,244.1415,243.9501,243.9788,2801.0
2021-06-11 13:15:00,255.06,255.21,254.97,255.19,2018.0,244.1128,244.2564,244.0267,244.2372,2018.0
2021-06-11 13:20:00,255.17,255.19,255.06,255.08,1939.0,244.2181,244.2372,244.1128,244.132,1939.0
2021-06-11 13:25:00,255.1,255.17,255.04,255.06,3195.0,244.1511,244.2181,244.0937,244.1128,3195.0
2021-06-11 13:30:00,255.05,255.24,255.05,255.24,2700.0,244.1033,244.2851,244.1033,244.2851,2700.0
2021-06-11 13:35:00,255.2,255.26,254.96,255.13,3139.0,244.2468,244.3042,244.0171,244.1798,3139.0
2021-06-11 13:40:00,255.1,255.14,254.96,255.1,2719.0,244.1511,244.1894,244.0171,244.1511,2719.0
2021-06-11 13:45:00,255.05,255.15,255.05,255.14,2024.0,244.1033,244.199,244.1033,244.1894,2024.0
2021-06-11 13:50:00,255.19,255.36,255.19,255.35,3950.0,244.2372,244.4,244.2372,244.3904,3950.0
2021-06-11 13:55:00,255.29,255.43,255.21,255.38,2700.0,244.333,244.4669,244.2564,244.4191,2700.0
2021-06-11 14:00:00,255.34,255.44,255.24,255.28,8492.0,244.3808,244.4765,244.2851,244.3234,8492.0
2021-06-11 14:05:00,255.33,255.38,255.29,255.34,4651.0,244.3712,244.4191,244.333,244.3808,4651.0
2021-06-11 14:10:00,255.35,255.61,255.29,255.6,11249.0,244.3904,244.6392,244.333,244.6297,11249.0
2021-06-11 14:15:00,255.56,255.61,255.2,255.36,7384.0,244.5914,244.6392,244.2468,244.4,7384.0
2021-06-11 14:20:00,255.38,255.46,255.27,255.35,2210.0,244.4191,244.4957,244.3138,244.3904,2210.0
2021-06-11 14:25:00,255.29,255.43,255.26,255.26,8046.0,244.333,244.4669,244.3042,244.3042,8046.0
2021-06-11 14:30:00,255.15,255.3,255.15,255.22,5782.0,244.199,244.3425,244.199,244.266,5782.0
2021-06-11 14:35:00,255.19,255.27,254.95,254.98,7224.0,244.2372,244.3138,244.0075,244.0363,7224.0
2021-06-11 14:40:00,254.98,255.02,254.91,254.99,2617.0,244.0363,244.0745,243.9693,244.0458,2617.0
2021-06-11 14:45:00,254.94,255.05,254.87,254.94,4614.0,243.998,244.1033,243.931,243.998,4614.0
2021-06-11 14:50:00,254.98,255.03,254.93,254.94,3705.0,244.0363,244.0841,243.9884,243.998,3705.0
2021-06-11 14:55:00,255.0,255.14,254.95,255.14,3279.0,244.0554,244.1894,244.0075,244.1894,3279.0
2021-06-11 15:00:00,255.09,255.09,254.88,254.94,4692.0,244.1415,244.1415,243.9406,243.998,4692.0
2021-06-11 15:05:00,254.97,255.04,254.93,254.94,3562.0,244.0267,244.0937,243.9884,243.998,3562.0
2021-06-11 15:10:00,254.92,254.98,254.59,254.75,3988.0,243.9788,244.0363,243.663,243.8161,3988.0
2021-06-11 15:15:00,254.8,254.92,254.77,254.88,2840.0,243.864,243.9788,243.8353,243.9406,2840.0
2021-06-11 15:20:00,254.85,254.91,254.62,254.72,5921.0,243.9118,243.9693,243.6917,243.7874,5921.0
2021-06-11 15:25:00,254.68,254.75,254.58,254.75,4361.0,243.7491,243.8161,243.6534,243.8161,4361.0
2021-06-11 15:30:00,254.74,255.16,254.72,255.16,5143.0,243.8066,244.2085,243.7874,244.2085,5143.0
2021-06-11 15:35:00,255.2,255.2,254.83,255.05,6042.0,244.2468,244.2468,243.8927,244.1033,6042.0
2021-06-11 15:40:00,254.97,255.34,254.97,255.31,4303.0,244.0267,244.3808,244.0267,244.3521,4303.0
2021-06-11 15:45:00,255.32,255.35,255.05,255.05,6219.0,244.3617,244.3904,244.1033,244.1033,6219.0
2021-06-11 15:50:00,255.12,255.46,255.0,255.38,17598.0,244.1703,244.4957,244.0554,244.4191,17598.0
2021-06-11 15:55:00,255.4,255.84,255.35,255.79,32664.0,244.4382,244.8594,244.3904,244.8115,32664.0
2021-06-14 09:30:00,256.01,256.01,255.01,255.25,14251.0,245.0221,245.0221,244.065,244.2947,14251.0
2021-06-14 09:35:00,255.22,255.62,254.95,254.95,2852.0,244.266,244.6488,244.0075,244.0075,2852.0
2021-06-14 09:40:00,255.07,255.22,254.84,254.89,3497.0,244.1224,244.266,243.9023,243.9501,3497.0
2021-06-14 09:45:00,255.2,255.2,254.91,254.92,1400.0,244.2468,244.2468,243.9693,243.9788,1400.0
2021-06-14 09:50:00,254.82,255.01,254.36,254.49,4302.0,243.8831,244.065,243.4429,243.5673,4302.0
2021-06-14 09:55:00,254.55,254.55,254.22,254.22,3846.0,243.6247,243.6247,243.3089,243.3089,3846.0
2021-06-14 10:00:00,254.32,254.47,254.19,254.3,3955.0,243.4046,243.5482,243.2802,243.3854,3955.0
2021-06-14 10:05:00,254.33,254.63,254.24,254.34,11437.0,243.4142,243.7013,243.328,243.4237,11437.0
2021-06-14 10:10:00,254.53,254.62,254.4,254.51,2979.0,243.6056,243.6917,243.4812,243.5864,2979.0
2021-06-14 10:15:00,254.44,254.54,254.4,254.42,1152.0,243.5194,243.6151,243.4812,243.5003,1152.0
2021-06-14 10:20:00,254.53,254.73,254.53,254.54,2253.0,243.6056,243.797,243.6056,243.6151,2253.0
2021-06-14 10:25:00,254.4,254.59,254.4,254.43,1400.0,243.4812,243.663,243.4812,243.5099,1400.0
2021-06-14 10:30:00,254.35,254.35,254.21,254.25,1360.0,243.4333,243.4333,243.2993,243.3376,1360.0
2021-06-14 10:35:00,254.29,254.66,254.17,254.62,7504.0,243.3759,243.73,243.261,243.6917,7504.0
2021-06-14 10:40:00,254.54,254.67,254.48,254.57,3981.0,243.6151,243.7396,243.5577,243.6439,3981.0
2021-06-14 10:45:00,254.59,254.73,254.52,254.65,3001.0,243.663,243.797,243.596,243.7204,3001.0
2021-06-14 10:50:00,254.63,254.78,254.63,254.71,2950.0,243.7013,243.8448,243.7013,243.7778,2950.0
2021-06-14 10:55:00,254.68,254.87,254.61,254.87,2542.0,243.7491,243.931,243.6821,243.931,2542.0
2021-06-14 11:00:00,254.88,255.28,254.85,255.14,4608.0,243.9406,244.3234,243.9118,244.1894,4608.0
2021-06-14 11:05:00,255.11,255.27,254.98,254.99,3675.0,244.1607,244.3138,244.0363,244.0458,3675.0
2021-06-14 11:10:00,254.98,255.13,254.95,254.99,2575.0,244.0363,244.1798,244.0075,244.0458,2575.0
2021-06-14 11:15:00,254.96,255.0,254.81,254.86,2459.0,244.0171,244.0554,243.8736,243.9214,2459.0
2021-06-14 11:20:00,254.86,254.93,254.77,254.77,2190.0,243.9214,243.9884,243.8353,243.8353,2190.0
2021-06-14 11:25:00,254.86,254.95,254.74,254.9,4623.0,243.9214,244.0075,243.8066,243.9597,4623.0
2021-06-14 11:30:00,254.85,254.89,254.67,254.87,4570.0,243.9118,243.9501,243.7396,243.931,4570.0
2021-06-14 11:35:00,254.87,255.03,254.86,254.93,5178.0,243.931,244.0841,243.9214,243.9884,5178.0
2021-06-14 11:40:00,254.93,255.13,254.9,255.04,4747.0,243.9884,244.1798,243.9597,244.0937,4747.0
2021-06-14 11:45:00,255.09,255.14,254.94,255.1,2504.0,244.1415,244.1894,243.998,244.1511,2504.0
2021-06-14 11:50:00,255.03,255.22,255.03,255.21,2342.0,244.0841,244.266,244.0841,244.2564,2342.0
2021-06-14 11:55:00,255.13,255.23,255.1,255.23,2750.0,244.1798,244.2755,244.1511,244.2755,2750.0
2021-06-14 12:00:00,255.19,255.27,255.0,255.14,3568.0,244.2372,244.3138,244.0554,244.1894,3568.0
2021-06-14 12:05:00,255.16,255.25,255.15,255.19,1607.0,244.2085,244.2947,244.199,244.2372,1607.0
2021-06-14 12:10:00,255.26,255.28,255.15,255.25,2200.0,244.3042,244.3234,244.199,244.2947,2200.0
2021-06-14 12:15:00,255.26,255.41,255.23,255.32,1620.0,244.3042,244.4478,244.2755,244.3617,1620.0
2021-06-14 12:20:00,255.36,255.36,255.19,255.24,3666.0,244.4,244.4,244.2372,244.2851,3666.0
2021-06-14 12:25:00,255.28,255.44,255.28,255.34,1784.0,244.3234,244.4765,244.3234,244.3808,1784.0
2021-06-14 12:30:00,255.3,255.42,255.15,255.22,3003.0,244.3425,244.4574,244.199,244.266,3003.0
2021-06-14 12:35:00,255.23,255.25,255.09,255.21,2619.0,244.2755,244.2947,244.1415,244.2564,2619.0
2021-06-14 12:40:00,255.14,255.29,255.14,255.2,2054.0,244.1894,244.333,244.1894,244.2468,2054.0
2021-06-14 12:45:00,255.25,255.32,255.16,255.32,1234.0,244.2947,244.3617,244.2085,244.3617,1234.0
2021-06-14 12:50:00,255.36,255.45,255.24,255.38,2003.0,244.4,244.4861,244.2851,244.4191,2003.0
2021-06-14 12:55:00,255.25,255.29,255.1,255.22,1519.0,244.2947,244.333,244.1511,244.266,1519.0
2021-06-14 13:00:00,255.22,255.24,255.16,255.22,1159.0,244.266,244.2851,244.2085,244.266,1159.0
2021-06-14 13:05:00,255.18,255.22,255.14,255.2,2601.0,244.2277,244.266,244.1894,244.2468,2601.0
2021-06-14 13:10:00,255.15,255.3,255.05,255.11,2954.0,244.199,244.3425,244.1033,244.1607,2954.0
2021-06-14 13:15:00,255.15,255.18,255.08,255.13,1808.0,244.199,244.2277,244.132,244.1798,1808.0
2021-06-14 13:20:00,255.05,255.18,255.0,255.18,1037.0,244.1033,244.2277,244.0554,244.2277,1037.0
2021-06-14 13:25:00,255.03,255.07,254.43,254.84,16688.0,244.0841,244.1224,243.5099,243.9023,16688.0
2021-06-14 13:30:00,254.93,255.04,254.87,254.96,1621.0,243.9884,244.0937,243.931,244.0171,1621.0
2021-06-14 13:35:00,254.97,255.0,254.94,254.94,845.0,244.0267,244.0554,243.998,243.998,845.0
2021-06-14 13:40:00,254.87,254.97,254.87,254.94,1596.0,243.931,244.0267,243.931,243.998,1596.0
2021-06-14 13:45:00,254.89,255.08,254.81,254.95,2767.0,243.9501,244.132,243.8736,244.0075,2767.0
2021-06-14 13:50:00,255.02,255.04,254.92,254.93,950.0,244.0745,244.0937,243.9788,243.9884,950.0
2021-06-14 13:55:00,254.96,254.96,254.85,254.89,525.0,244.0171,244.0171,243.9118,243.9501,525.0
2021-06-14 14:00:00,254.93,254.96,254.84,254.96,1942.0,243.9884,244.0171,243.9023,244.0171,1942.0
2021-06-14 14:05:00,255.0,255.02,254.92,254.92,570.0,244.0554,244.0745,243.9788,243.9788,570.0
2021-06-14 14:10:00,254.98,254.98,254.89,254.9,980.0,244.0363,244.0363,243.9501,243.9597,980.0
2021-06-14 14:15:00,254.88,255.0,254.88,255.0,974.0,243.9406,244.0554,243.9406,244.0554,974.0
2021-06-14 14:20:00,254.94,255.01,254.85,255.01,4943.0,243.998,244.065,243.9118,244.065,4943.0
2021-06-14 14:25:00,254.94,254.94,254.85,254.92,741.0,243.998,243.998,243.9118,243.9788,741.0
2021-06-14 14:30:00,254.86,254.99,254.86,254.9,2218.0,243.9214,244.0458,243.9214,243.9597,2218.0
2021-06-14 14:35:00,254.94,254.95,254.88,254.91,1321.0,243.998,244.0075,243.9406,243.9693,1321.0
2021-06-14 14:40:00,254.94,255.14,254.9,255.12,2100.0,243.998,244.1894,243.9597,244.1703,2100.0
2021-06-14 14:45:00,255.08,255.11,255.04,255.11,800.0,244.132,244.1607,244.0937,244.1607,800.0
2021-06-14 14:50:00,255.17,255.2,255.09,255.13,1320.0,244.2181,244.2468,244.1415,244.1798,1320.0
2021-06-14 14:55:00,255.09,255.16,255.01,255.09,2653.0,244.1415,244.2085,244.065,244.1415,2653.0
2021-06-14 15:00:00,255.06,255.25,255.01,255.18,5051.0,244.1128,244.2947,244.065,244.2277,5051.0
2021-06-14 15:05:00,255.25,255.35,255.2,255.33,2516.0,244.2947,244.3904,244.2468,244.3712,2516.0
2021-06-14 15:10:00,255.33,255.37,255.32,255.34,1105.0,244.3712,244.4095,244.3617,244.3808,1105.0
2021-06-14 15:15:00,255.32,255.37,255.24,255.24,3132.0,244.3617,244.4095,244.2851,244.2851,3132.0
2021-06-14 15:20:00,255.25,255.28,255.09,255.12,2769.0,244.2947,244.3234,244.1415,244.1703,2769.0
2021-06-14 15:25:00,255.1,255.26,255.09,255.21,3436.0,244.1511,244.3042,244.1415,244.2564,3436.0
2021-06-14 15:30:00,255.16,255.27,255.11,255.27,4107.0,244.2085,244.3138,244.1607,244.3138,4107.0
2021-06-14 15:35:00,255.21,255.23,255.1,255.11,3655.0,244.2564,244.2755,244.1511,244.1607,3655.0
2021-06-14 15:40:00,255.14,255.3,255.12,255.3,8867.0,244.1894,244.3425,244.1703,244.3425,8867.0
2021-06-14 15:45:00,255.3,255.42,255.24,255.38,8739.0,244.3425,244.4574,244.2851,244.4191,8739.0
2021-06-14 15:50:00,255.41,255.68,255.33,255.55,17009.0,244.4478,244.7062,244.3712,244.5818,17009.0
2021-06-14 15:55:00,255.53,255.7,255.46,255.7,53171.0,244.5627,244.7254,244.4957,244.7254,53171.0
2021-06-15 09:30:00,256.44,257.5,255.58,256.74,14400.0,245.4336,246.4481,244.6105,245.7207,14400.0
2021-06-15 09:35:00,257.14,257.15,256.06,256.06,2192.0,246.1036,246.1131,245.0699,245.0699,2192.0
2021-06-15 09:40:00,255.73,256.24,255.73,256.24,1805.0,244.7541,245.2422,244.7541,245.2422,1805.0
2021-06-15 09:45:00,256.21,256.26,255.92,256.07,3697.0,245.2135,245.2613,244.9359,245.0795,3697.0
2021-06-15 09:50:00,256.17,256.24,255.97,256.13,3416.0,245.1752,245.2422,244.9838,245.1369,3416.0
2021-06-15 09:55:00,256.1,256.1,255.77,255.82,3990.0,245.1082,245.1082,244.7924,244.8402,3990.0
2021-06-15 10:00:00,255.96,255.96,255.24,255.43,5541.0,244.9742,244.9742,244.2851,244.4669,5541.0
2021-06-15 10:05:00,255.49,255.62,255.4,255.56,3490.0,244.5244,244.6488,244.4382,244.5914,3490.0
2021-06-15 10:10:00,255.59,255.85,255.59,255.8,4721.0,244.6201,244.8689,244.6201,244.8211,4721.0
2021-06-15 10:15:00,255.7,256.13,255.7,256.09,2943.0,244.7254,245.1369,244.7254,245.0986,2943.0
2021-06-15 10:20:00,255.94,256.16,255.87,255.96,3015.0,244.9551,245.1656,244.8881,244.9742,3015.0
2021-06-15 10:25:00,255.91,256.28,255.91,256.28,4922.0,244.9263,245.2805,244.9263,245.2805,4922.0
2021-06-15 10:30:00,256.18,256.46,256.08,256.33,3319.0,245.1848,245.4527,245.089,245.3283,3319.0
2021-06-15 10:35:00,256.07,256.34,255.97,256.19,3397.0,245.0795,245.3379,244.9838,245.1943,3397.0
2021-06-15 10:40:00,256.31,256.32,256.04,256.09,2609.0,245.3092,245.3187,245.0508,245.0986,2609.0
2021-06-15 10:45:00,256.0,256.1,255.89,256.03,13125.0,245.0125,245.1082,244.9072,245.0412,13125.0
2021-06-15 10:50:00,255.87,255.93,255.85,255.88,1700.0,244.8881,244.9455,244.8689,244.8976,1700.0
2021-06-15 10:55:00,255.93,255.95,255.79,255.8,3686.0,244.9455,244.9646,244.8115,244.8211,3686.0
2021-06-15 11:00:00,255.84,255.89,255.79,255.89,3002.0,244.8594,244.9072,244.8115,244.9072,3002.0
2021-06-15 11:05:00,255.86,256.08,255.82,255.86,7876.0,244.8785,245.089,244.8402,244.8785,7876.0
2021-06-15 11:10:00,255.8,255.83,255.67,255.78,3547.0,244.8211,244.8498,244.6966,244.8019,3547.0
2021-06-15 11:15:00,255.72,255.98,255.59,255.95,4178.0,244.7445,244.9933,244.6201,244.9646,4178.0
2021-06-15 11:20:00,255.95,255.97,255.85,255.97,2662.0,244.9646,244.9838,244.8689,244.9838,2662.0
2021-06-15 11:25:00,255.94,256.06,255.86,256.06,3425.0,244.9551,245.0699,244.8785,245.0699,3425.0
2021-06-15 11:30:00,256.06,256.09,255.68,256.05,4975.0,245.0699,245.0986,244.7062,245.0603,4975.0
2021-06-15 11:35:00,255.92,255.95,255.81,255.81,2056.0,244.9359,244.9646,244.8306,244.8306,2056.0
2021-06-15 11:40:00,255.75,255.94,255.62,255.94,6477.0,244.7732,244.9551,244.6488,244.9551,6477.0
2021-06-15 11:45:00,255.77,255.88,255.72,255.87,4025.0,244.7924,244.8976,244.7445,244.8881,4025.0
2021-06-15 11:50:00,255.8,255.84,255.72,255.8,2104.0,244.8211,244.8594,244.7445,244.8211,2104.0
2021-06-15 11:55:00,255.81,255.98,255.75,255.89,1564.0,244.8306,244.9933,244.7732,244.9072,1564.0
2021-06-15 12:00:00,255.94,256.24,255.94,256.24,1510.0,244.9551,245.2422,244.9551,245.2422,1510.0
2021-06-15 12:05:00,256.29,256.44,256.29,256.37,2327.0,245.29,245.4336,245.29,245.3666,2327.0
2021-06-15 12:10:00,256.34,256.37,256.25,256.25,2755.0,245.3379,245.3666,245.2518,245.2518,2755.0
2021-06-15 12:15:00,256.34,256.34,256.08,256.09,8621.0,245.3379,245.3379,245.089,245.0986,8621.0
2021-06-15 12:20:00,256.07,256.09,255.9,256.05,7178.0,245.0795,245.0986,244.9168,245.0603,7178.0
2021-06-15 12:25:00,256.04,256.31,255.97,256.31,1900.0,245.0508,245.3092,244.9838,245.3092,1900.0
2021-06-15 12:30:00,256.29,256.36,256.29,256.34,1200.0,245.29,245.357,245.29,245.3379,1200.0
2021-06-15 12:35:00,256.38,256.44,256.32,256.32,1916.0,245.3762,245.4336,245.3187,245.3187,1916.0
2021-06-15 12:40:00,256.23,256.23,256.09,256.15,3553.0,245.2326,245.2326,245.0986,245.156,3553.0
2021-06-15 12:45:00,256.12,256.3,256.05,256.21,2368.0,245.1273,245.2996,245.0603,245.2135,2368.0
2021-06-15 12:50:00,256.16,256.16,255.97,255.97,2325.0,245.1656,245.1656,244.9838,244.9838,2325.0
2021-06-15 12:55:00,255.94,255.97,255.86,255.95,1300.0,244.9551,244.9838,244.8785,244.9646,1300.0
2021-06-15 13:00:00,255.88,255.95,255.67,255.67,1503.0,244.8976,244.9646,244.6966,244.6966,1503.0
2021-06-15 13:05:00,255.73,255.88,255.67,255.88,2405.0,244.7541,244.8976,244.6966,244.8976,2405.0
2021-06-15 13:10:00,255.8,255.85,255.71,255.79,2437.0,244.8211,244.8689,244.7349,244.8115,2437.0
2021-06-15 13:15:00,255.78,255.81,255.7,255.75,3205.0,244.8019,244.8306,244.7254,244.7732,3205.0
2021-06-15 13:20:00,255.7,255.77,255.63,255.66,3662.0,244.7254,244.7924,244.6584,244.6871,3662.0
2021-06-15 13:25:00,255.73,255.73,255.56,255.6,1330.0,244.7541,244.7541,244.5914,244.6297,1330.0
2021-06-15 13:30:00,255.57,255.7,255.56,255.59,2481.0,244.6009,244.7254,244.5914,244.6201,2481.0
2021-06-15 13:35:00,255.67,255.73,255.59,255.7,3200.0,244.6966,244.7541,244.6201,244.7254,3200.0
2021-06-15 13:40:00,255.67,255.86,255.54,255.74,4055.0,244.6966,244.8785,244.5722,244.7636,4055.0
2021-06-15 13:45:00,255.75,255.92,255.68,255.87,2613.0,244.7732,244.9359,244.7062,244.8881,2613.0
2021-06-15 13:50:00,255.95,255.99,255.85,255.86,3954.0,244.9646,245.0029,244.8689,244.8785,3954.0
2021-06-15 13:55:00,255.9,255.99,255.89,255.93,2720.0,244.9168,245.0029,244.9072,244.9455,2720.0
2021-06-15 14:00:00,255.9,256.15,255.89,256.11,3639.0,244.9168,245.156,244.9072,245.1178,3639.0
2021-06-15 14:05:00,256.12,256.32,256.11,256.2,2338.0,245.1273,245.3187,245.1178,245.2039,2338.0
2021-06-15 14:10:00,256.19,256.24,255.86,255.86,4940.0,245.1943,245.2422,244.8785,244.8785,4940.0
2021-06-15 14:15:00,255.92,256.08,255.88,255.97,5515.0,244.9359,245.089,244.8976,244.9838,5515.0
2021-06-15 14:20:00,255.93,256.32,255.93,256.24,9326.0,244.9455,245.3187,244.9455,245.2422,9326.0
2021-06-15 14:25:00,256.2,256.32,256.13,256.26,2437.0,245.2039,245.3187,245.1369,245.2613,2437.0
2021-06-15 14:30:00,256.18,256.49,256.18,256.39,3428.0,245.1848,245.4815,245.1848,245.3857,3428.0
2021-06-15 14:35:00,256.44,256.6,256.34,256.59,4465.0,245.4336,245.5867,245.3379,245.5772,4465.0
2021-06-15 14:40:00,256.63,256.94,256.55,256.85,9891.0,245.6154,245.9121,245.5389,245.826,9891.0
2021-06-15 14:45:00,256.9,257.01,256.9,256.97,2340.0,245.8739,245.9791,245.8739,245.9409,2340.0
2021-06-15 14:50:00,257.04,257.1,256.95,257.1,3242.0,246.0078,246.0653,245.9217,246.0653,3242.0
2021-06-15 14:55:00,257.11,257.12,256.7,256.7,3715.0,246.0748,246.0844,245.6824,245.6824,3715.0
2021-06-15 15:00:00,256.7,256.74,256.47,256.48,2500.0,245.6824,245.7207,245.4623,245.4719,2500.0
2021-06-15 15:05:00,256.44,256.74,256.44,256.68,4959.0,245.4336,245.7207,245.4336,245.6633,4959.0
2021-06-15 15:10:00,256.68,256.68,256.51,256.61,3659.0,245.6633,245.6633,245.5006,245.5963,3659.0
2021-06-15 15:15:00,256.67,256.73,256.62,256.67,1605.0,245.6537,245.7112,245.6059,245.6537,1605.0
2021-06-15 15:20:00,256.68,256.7,256.45,256.48,4256.0,245.6633,245.6824,245.4432,245.4719,4256.0
2021-06-15 15:25:00,256.47,256.47,256.27,256.29,3100.0,245.4623,245.4623,245.2709,245.29,3100.0
2021-06-15 15:30:00,256.29,256.3,255.99,256.07,7849.0,245.29,245.2996,245.0029,245.0795,7849.0
2021-06-15 15:35:00,256.09,256.4,256.03,256.4,4431.0,245.0986,245.3953,245.0412,245.3953,4431.0
2021-06-15 15:40:00,256.33,256.73,256.27,256.7,6434.0,245.3283,245.7112,245.2709,245.6824,6434.0
2021-06-15 15:45:00,256.72,256.89,256.68,256.81,9326.0,245.7016,245.8643,245.6633,245.7877,9326.0
2021-06-15 15:50:00,256.78,256.81,256.51,256.67,22248.0,245.759,245.7877,245.5006,245.6537,22248.0
2021-06-15 15:55:00,256.53,256.84,256.47,256.8,46027.0,245.5197,245.8164,245.4623,245.7781,46027.0
2021-06-16 09:30:00,257.4,257.5,256.69,257.5,13198.0,246.3524,246.4481,245.6729,246.4481,13198.0
2021-06-16 09:35:00,257.32,257.61,257.32,257.61,1659.0,246.2758,246.5534,246.2758,246.5534,1659.0
2021-06-16 09:40:00,257.63,257.92,257.47,257.92,2640.0,246.5725,246.8501,246.4194,246.8501,2640.0
2021-06-16 09:45:00,257.91,258.0,257.69,257.98,3236.0,246.8405,246.9266,246.6299,246.9075,3236.0
2021-06-16 09:50:00,258.01,258.01,257.46,257.46,1600.0,246.9362,246.9362,246.4098,246.4098,1600.0
2021-06-16 09:55:00,257.47,257.55,257.29,257.29,5261.0,246.4194,246.496,246.2471,246.2471,5261.0
2021-06-16 10:00:00,257.38,257.99,257.38,257.89,2177.0,246.3333,246.9171,246.3333,246.8214,2177.0
2021-06-16 10:05:00,257.89,257.89,257.6,257.7,2538.0,246.8214,246.8214,246.5438,246.6395,2538.0
2021-06-16 10:10:00,257.53,257.68,257.52,257.68,713.0,246.4768,246.6204,246.4672,246.6204,713.0
2021-06-16 10:15:00,257.69,257.75,257.69,257.74,601.0,246.6299,246.6874,246.6299,246.6778,601.0
2021-06-16 10:20:00,257.78,257.78,257.47,257.56,2818.0,246.7161,246.7161,246.4194,246.5055,2818.0
2021-06-16 10:25:00,257.57,257.86,257.51,257.86,2628.0,246.5151,246.7927,246.4577,246.7927,2628.0
2021-06-16 10:30:00,257.87,257.93,257.6,257.64,2539.0,246.8022,246.8596,246.5438,246.5821,2539.0
2021-06-16 10:35:00,257.48,257.48,257.35,257.37,1599.0,246.429,246.429,246.3045,246.3237,1599.0
2021-06-16 10:40:00,257.22,257.33,256.88,256.98,2100.0,246.1801,246.2854,245.8547,245.9504,2100.0
2021-06-16 10:45:00,256.82,256.97,256.68,256.94,3522.0,245.7973,245.9409,245.6633,245.9121,3522.0
2021-06-16 10:50:00,256.94,257.16,256.94,257.09,2003.0,245.9121,246.1227,245.9121,246.0557,2003.0
2021-06-16 10:55:00,257.15,257.15,256.8,256.83,3316.0,246.1131,246.1131,245.7781,245.8069,3316.0
2021-06-16 11:00:00,256.77,256.89,256.69,256.79,3330.0,245.7494,245.8643,245.6729,245.7686,3330.0
2021-06-16 11:05:00,256.83,257.06,256.77,257.06,3928.0,245.8069,246.027,245.7494,246.027,3928.0
2021-06-16 11:10:00,257.07,257.29,257.06,257.29,2100.0,246.0366,246.2471,246.027,246.2471,2100.0
2021-06-16 11:15:00,257.27,257.36,257.18,257.25,1725.0,246.228,246.3141,246.1418,246.2088,1725.0
2021-06-16 11:20:00,257.31,257.41,257.28,257.33,2653.0,246.2663,246.362,246.2375,246.2854,2653.0
2021-06-16 11:25:00,257.34,257.35,257.21,257.34,2515.0,246.295,246.3045,246.1705,246.295,2515.0
2021-06-16 11:30:00,257.39,257.39,257.12,257.16,2078.0,246.3428,246.3428,246.0844,246.1227,2078.0
2021-06-16 11:35:00,257.05,257.28,256.94,257.28,1735.0,246.0174,246.2375,245.9121,246.2375,1735.0
2021-06-16 11:40:00,257.29,257.46,257.28,257.37,2808.0,246.2471,246.4098,246.2375,246.3237,2808.0
2021-06-16 11:45:00,257.44,257.57,257.44,257.5,1913.0,246.3907,246.5151,246.3907,246.4481,1913.0
2021-06-16 11:50:00,257.59,257.75,257.59,257.67,1860.0,246.5342,246.6874,246.5342,246.6108,1860.0
2021-06-16 11:55:00,257.68,257.78,257.62,257.78,800.0,246.6204,246.7161,246.563,246.7161,800.0
2021-06-16 12:00:00,257.86,257.86,257.68,257.68,1420.0,246.7927,246.7927,246.6204,246.6204,1420.0
2021-06-16 12:05:00,257.74,258.08,257.74,258.06,3176.0,246.6778,247.0032,246.6778,246.9841,3176.0
2021-06-16 12:10:00,258.1,258.2,258.01,258.03,4096.0,247.0224,247.1181,246.9362,246.9554,4096.0
2021-06-16 12:15:00,258.07,258.11,257.95,258.06,1551.0,246.9936,247.0319,246.8788,246.9841,1551.0
2021-06-16 12:20:00,258.11,258.23,258.09,258.21,2502.0,247.0319,247.1468,247.0128,247.1276,2502.0
2021-06-16 12:25:00,258.11,258.39,258.11,258.27,3114.0,247.0319,247.2999,247.0319,247.1851,3114.0
2021-06-16 12:30:00,258.37,258.37,258.12,258.12,2500.0,247.2808,247.2808,247.0415,247.0415,2500.0
2021-06-16 12:35:00,258.17,258.17,257.85,257.85,2117.0,247.0893,247.0893,246.7831,246.7831,2117.0
2021-06-16 12:40:00,257.88,258.09,257.88,258.05,1125.0,246.8118,247.0128,246.8118,246.9745,1125.0
2021-06-16 12:45:00,258.01,258.1,257.95,258.04,2015.0,246.9362,247.0224,246.8788,246.9649,2015.0
2021-06-16 12:50:00,258.04,258.12,257.96,258.12,1795.0,246.9649,247.0415,246.8884,247.0415,1795.0
2021-06-16 12:55:00,258.16,258.16,258.06,258.13,1473.0,247.0798,247.0798,246.9841,247.0511,1473.0
2021-06-16 13:00:00,258.04,258.12,257.96,258.02,2549.0,246.9649,247.0415,246.8884,246.9458,2549.0
2021-06-16 13:05:00,257.95,258.05,257.9,257.94,2127.0,246.8788,246.9745,246.8309,246.8692,2127.0
2021-06-16 13:10:00,257.86,258.05,257.86,258.05,2008.0,246.7927,246.9745,246.7927,246.9745,2008.0
2021-06-16 13:15:00,258.0,258.01,257.78,257.83,3589.0,246.9266,246.9362,246.7161,246.7639,3589.0
2021-06-16 13:20:00,257.85,257.9,257.78,257.81,2963.0,246.7831,246.8309,246.7161,246.7448,2963.0
2021-06-16 13:25:00,257.85,257.86,257.78,257.86,1042.0,246.7831,246.7927,246.7161,246.7927,1042.0
2021-06-16 13:30:00,257.86,258.06,257.85,257.92,4511.0,246.7927,246.9841,246.7831,246.8501,4511.0
2021-06-16 13:35:00,257.92,257.95,257.81,257.94,3400.0,246.8501,246.8788,246.7448,246.8692,3400.0
2021-06-16 13:40:00,257.99,258.04,257.9,257.94,1100.0,246.9171,246.9649,246.8309,246.8692,1100.0
2021-06-16 13:45:00,257.85,257.85,257.54,257.61,2929.0,246.7831,246.7831,246.4864,246.5534,2929.0
2021-06-16 13:50:00,257.62,257.79,257.41,257.79,2688.0,246.563,246.7257,246.362,246.7257,2688.0
2021-06-16 13:55:00,257.8,257.84,257.67,257.84,2247.0,246.7352,246.7735,246.6108,246.7735,2247.0
2021-06-16 14:00:00,257.64,257.64,255.61,255.79,7453.0,246.5821,246.5821,244.6392,244.8115,7453.0
2021-06-16 14:05:00,255.61,256.68,255.48,256.31,7702.0,244.6392,245.6633,244.5148,245.3092,7702.0
2021-06-16 14:10:00,256.44,256.46,255.85,256.02,3746.0,245.4336,245.4527,244.8689,245.0316,3746.0
2021-06-16 14:15:00,255.99,256.15,255.68,256.06,5582.0,245.0029,245.156,244.7062,245.0699,5582.0
2021-06-16 14:20:00,255.93,256.37,255.88,255.94,5278.0,244.9455,245.3666,244.8976,244.9551,5278.0
2021-06-16 14:25:00,256.02,256.63,256.02,256.47,4533.0,245.0316,245.6154,245.0316,245.4623,4533.0
2021-06-16 14:30:00,256.58,256.58,256.12,256.22,3744.0,245.5676,245.5676,245.1273,245.223,3744.0
2021-06-16 14:35:00,256.28,256.63,255.98,256.3,3737.0,245.2805,245.6154,244.9933,245.2996,3737.0
2021-06-16 14:40:00,256.29,256.45,255.95,255.95,4909.0,245.29,245.4432,244.9646,244.9646,4909.0
2021-06-16 14:45:00,256.0,256.46,256.0,256.36,1800.0,245.0125,245.4527,245.0125,245.357,1800.0
2021-06-16 14:50:00,256.35,257.1,256.24,257.1,1860.0,245.3475,246.0653,245.2422,246.0653,1860.0
2021-06-16 14:55:00,256.93,257.35,256.72,257.11,5306.0,245.9026,246.3045,245.7016,246.0748,5306.0
2021-06-16 15:00:00,257.13,257.29,256.94,257.23,3818.0,246.094,246.2471,245.9121,246.1897,3818.0
2021-06-16 15:05:00,257.26,257.54,257.25,257.27,3443.0,246.2184,246.4864,246.2088,246.228,3443.0
2021-06-16 15:10:00,257.24,257.64,257.24,257.5,7038.0,246.1993,246.5821,246.1993,246.4481,7038.0
2021-06-16 15:15:00,257.59,257.63,257.25,257.42,3447.0,246.5342,246.5725,246.2088,246.3715,3447.0
2021-06-16 15:20:00,257.42,257.63,257.36,257.63,3011.0,246.3715,246.5725,246.3141,246.5725,3011.0
2021-06-16 15:25:00,257.64,257.75,257.17,257.17,7035.0,246.5821,246.6874,246.1323,246.1323,7035.0
2021-06-16 15:30:00,257.22,257.47,257.07,257.18,6404.0,246.1801,246.4194,246.0366,246.1418,6404.0
2021-06-16 15:35:00,257.18,257.18,256.84,257.1,4767.0,246.1418,246.1418,245.8164,246.0653,4767.0
2021-06-16 15:40:00,257.12,257.85,257.12,257.29,27342.0,246.0844,246.7831,246.0844,246.2471,27342.0
2021-06-16 15:45:00,257.36,257.37,257.05,257.17,8286.0,246.3141,246.3237,246.0174,246.1323,8286.0
2021-06-16 15:50:00,257.17,257.28,256.9,256.9,11518.0,246.1323,246.2375,245.8739,245.8739,11518.0
2021-06-16 15:55:00,256.89,256.97,256.32,256.33,50101.0,245.8643,245.9409,245.3187,245.3283,50101.0
2021-06-17 09:30:00,256.25,256.95,256.25,256.87,13849.0,245.2518,245.9217,245.2518,245.8451,13849.0
2021-06-17 09:35:00,256.43,258.04,256.43,257.92,1633.0,245.424,246.9649,245.424,246.8501,1633.0
2021-06-17 09:40:00,257.57,257.57,256.35,256.36,4740.0,246.5151,246.5151,245.3475,245.357,4740.0
2021-06-17 09:45:00,256.49,257.22,256.34,256.97,4525.0,245.4815,246.1801,245.3379,245.9409,4525.0
2021-06-17 09:50:00,257.17,257.25,256.57,257.15,3386.0,246.1323,246.2088,245.558,246.1131,3386.0
2021-06-17 09:55:00,257.18,257.36,256.89,257.13,3251.0,246.1418,246.3141,245.8643,246.094,3251.0
2021-06-17 10:00:00,256.93,257.52,256.89,257.35,8554.0,245.9026,246.4672,245.8643,246.3045,8554.0
2021-06-17 10:05:00,257.55,257.67,256.88,257.18,7348.0,246.496,246.6108,245.8547,246.1418,7348.0
2021-06-17 10:10:00,257.28,257.36,256.54,256.92,9655.0,246.2375,246.3141,245.5293,245.893,9655.0
2021-06-17 10:15:00,257.02,257.44,256.75,257.32,4474.0,245.9887,246.3907,245.7303,246.2758,4474.0
2021-06-17 10:20:00,257.34,257.58,257.15,257.37,9001.0,246.295,246.5247,246.1131,246.3237,9001.0
2021-06-17 10:25:00,257.49,258.11,257.41,257.76,12043.0,246.4385,247.0319,246.362,246.6969,12043.0
2021-06-17 10:30:00,257.79,258.3,257.79,258.27,2846.0,246.7257,247.2138,246.7257,247.1851,2846.0
2021-06-17 10:35:00,258.25,258.79,258.25,258.52,5436.0,247.1659,247.6827,247.1659,247.4243,5436.0
2021-06-17 10:40:00,258.48,258.48,258.21,258.45,2657.0,247.386,247.386,247.1276,247.3573,2657.0
2021-06-17 10:45:00,258.78,258.97,258.46,258.6,6404.0,247.6732,247.855,247.3669,247.5009,6404.0
2021-06-17 10:50:00,258.61,258.95,258.6,258.94,5425.0,247.5105,247.8359,247.5009,247.8263,5425.0
2021-06-17 10:55:00,258.8,258.98,258.7,258.97,4270.0,247.6923,247.8646,247.5966,247.855,4270.0
2021-06-17 11:00:00,259.0,259.0,258.65,258.87,10566.0,247.8837,247.8837,247.5487,247.7593,10566.0
2021-06-17 11:05:00,258.93,259.25,258.87,259.23,5197.0,247.8167,248.123,247.7593,248.1039,5197.0
2021-06-17 11:10:00,259.14,259.33,258.96,259.27,12429.0,248.0177,248.1996,247.8454,248.1421,12429.0
2021-06-17 11:15:00,259.25,259.35,259.11,259.15,6730.0,248.123,248.2187,247.989,248.0273,6730.0
2021-06-17 11:20:00,259.21,259.47,259.06,259.38,4781.0,248.0847,248.3336,247.9411,248.2474,4781.0
2021-06-17 11:25:00,259.38,259.65,259.29,259.65,5799.0,248.2474,248.5058,248.1613,248.5058,5799.0
2021-06-17 11:30:00,259.67,259.95,259.63,259.87,3928.0,248.525,248.7929,248.4867,248.7164,3928.0
2021-06-17 11:35:00,259.97,260.14,259.73,259.89,10425.0,248.8121,248.9748,248.5824,248.7355,10425.0
2021-06-17 11:40:00,259.74,259.88,259.41,259.41,6389.0,248.592,248.726,248.2761,248.2761,6389.0
2021-06-17 11:45:00,259.39,259.76,259.35,259.61,7449.0,248.257,248.6111,248.2187,248.4675,7449.0
2021-06-17 11:50:00,259.68,260.02,259.67,259.94,6369.0,248.5345,248.8599,248.525,248.7834,6369.0
2021-06-17 11:55:00,259.94,260.01,259.59,259.85,9481.0,248.7834,248.8504,248.4484,248.6972,9481.0
2021-06-17 12:00:00,259.84,259.87,259.39,259.75,9528.0,248.6877,248.7164,248.257,248.6015,9528.0
2021-06-17 12:05:00,259.68,259.7,259.2,259.2,17153.0,248.5345,248.5537,248.0751,248.0751,17153.0
2021-06-17 12:10:00,259.09,259.34,259.08,259.32,2033.0,247.9699,248.2091,247.9603,248.19,2033.0
2021-06-17 12:15:00,259.19,259.19,258.57,258.58,3058.0,248.0656,248.0656,247.4722,247.4817,3058.0
2021-06-17 12:20:00,258.4,258.4,258.11,258.11,2896.0,247.3095,247.3095,247.0319,247.0319,2896.0
2021-06-17 12:25:00,258.27,258.48,258.22,258.22,2833.0,247.1851,247.386,247.1372,247.1372,2833.0
2021-06-17 12:30:00,258.17,258.39,258.17,258.26,3605.0,247.0893,247.2999,247.0893,247.1755,3605.0
2021-06-17 12:35:00,258.26,258.43,258.2,258.3,4189.0,247.1755,247.3382,247.1181,247.2138,4189.0
2021-06-17 12:40:00,258.44,258.67,258.3,258.3,2348.0,247.3478,247.5679,247.2138,247.2138,2348.0
2021-06-17 12:45:00,258.47,258.47,257.91,257.91,6736.0,247.3765,247.3765,246.8405,246.8405,6736.0
2021-06-17 12:50:00,257.93,258.29,257.75,258.2,8550.0,246.8596,247.2042,246.6874,247.1181,8550.0
2021-06-17 12:55:00,258.21,258.75,258.18,258.67,7192.0,247.1276,247.6445,247.0989,247.5679,7192.0
2021-06-17 13:00:00,258.58,258.93,258.58,258.93,3862.0,247.4817,247.8167,247.4817,247.8167,3862.0
2021-06-17 13:05:00,258.97,259.2,258.94,259.12,5987.0,247.855,248.0751,247.8263,247.9986,5987.0
2021-06-17 13:10:00,259.19,259.19,259.05,259.12,2145.0,248.0656,248.0656,247.9316,247.9986,2145.0
2021-06-17 13:15:00,259.07,259.19,259.07,259.19,1403.0,247.9507,248.0656,247.9507,248.0656,1403.0
2021-06-17 13:20:00,259.11,259.14,258.88,258.88,5341.0,247.989,248.0177,247.7689,247.7689,5341.0
2021-06-17 13:25:00,258.82,259.3,258.82,259.3,5530.0,247.7114,248.1708,247.7114,248.1708,5530.0
2021-06-17 13:30:00,259.28,259.59,259.26,259.44,8203.0,248.1517,248.4484,248.1326,248.3048,8203.0
2021-06-17 13:35:00,259.38,259.64,259.34,259.49,2374.0,248.2474,248.4963,248.2091,248.3527,2374.0
2021-06-17 13:40:00,259.44,259.66,259.3,259.41,5067.0,248.3048,248.5154,248.1708,248.2761,5067.0
2021-06-17 13:45:00,259.36,259.63,259.35,259.5,3000.0,248.2283,248.4867,248.2187,248.3623,3000.0
2021-06-17 13:50:00,259.5,259.52,259.34,259.42,3581.0,248.3623,248.3814,248.2091,248.2857,3581.0
2021-06-17 13:55:00,259.35,259.66,259.34,259.64,2538.0,248.2187,248.5154,248.2091,248.4963,2538.0
2021-06-17 14:00:00,259.69,259.81,259.5,259.79,3745.0,248.5441,248.659,248.3623,248.6398,3745.0
2021-06-17 14:05:00,259.66,259.81,259.58,259.72,5270.0,248.5154,248.659,248.4388,248.5728,5270.0
2021-06-17 14:10:00,259.74,259.83,259.73,259.81,2201.0,248.592,248.6781,248.5824,248.659,2201.0
2021-06-17 14:15:00,259.79,260.02,259.73,260.0,9339.0,248.6398,248.8599,248.5824,248.8408,9339.0
2021-06-17 14:20:00,259.91,259.95,259.74,259.84,3109.0,248.7547,248.7929,248.592,248.6877,3109.0
2021-06-17 14:25:00,259.75,260.0,259.75,260.0,4630.0,248.6015,248.8408,248.6015,248.8408,4630.0
2021-06-17 14:30:00,259.87,259.9,259.69,259.83,3082.0,248.7164,248.7451,248.5441,248.6781,3082.0
2021-06-17 14:35:00,259.9,259.9,259.79,259.87,1077.0,248.7451,248.7451,248.6398,248.7164,1077.0
2021-06-17 14:40:00,259.84,260.01,259.8,259.95,3564.0,248.6877,248.8504,248.6494,248.7929,3564.0
2021-06-17 14:45:00,259.97,260.03,259.92,259.98,2033.0,248.8121,248.8695,248.7642,248.8217,2033.0
2021-06-17 14:50:00,259.92,259.93,259.59,259.74,1762.0,248.7642,248.7738,248.4484,248.592,1762.0
2021-06-17 14:55:00,259.81,259.98,259.75,259.75,3678.0,248.659,248.8217,248.6015,248.6015,3678.0
2021-06-17 15:00:00,259.75,260.03,259.61,260.03,2027.0,248.6015,248.8695,248.4675,248.8695,2027.0
2021-06-17 15:05:00,259.88,260.01,259.87,260.01,800.0,248.726,248.8504,248.7164,248.8504,800.0
2021-06-17 15:10:00,259.93,260.24,259.91,260.11,7054.0,248.7738,249.0705,248.7547,248.9461,7054.0
2021-06-17 15:15:00,260.16,260.16,259.85,259.99,75022.0,248.9939,248.9939,248.6972,248.8312,75022.0
2021-06-17 15:20:00,260.03,260.13,259.83,259.89,3638.0,248.8695,248.9652,248.6781,248.7355,3638.0
2021-06-17 15:25:00,259.93,260.18,259.89,259.89,5014.0,248.7738,249.0131,248.7355,248.7355,5014.0
2021-06-17 15:30:00,259.93,259.97,259.8,259.91,5439.0,248.7738,248.8121,248.6494,248.7547,5439.0
2021-06-17 15:35:00,259.94,260.0,259.75,260.0,6724.0,248.7834,248.8408,248.6015,248.8408,6724.0
2021-06-17 15:40:00,259.94,260.03,259.74,259.86,20911.0,248.7834,248.8695,248.592,248.7068,20911.0
2021-06-17 15:45:00,259.82,260.0,259.72,259.76,10318.0,248.6685,248.8408,248.5728,248.6111,10318.0
2021-06-17 15:50:00,259.8,260.0,259.66,259.82,17897.0,248.6494,248.8408,248.5154,248.6685,17897.0
2021-06-17 15:55:00,259.84,260.0,259.57,259.57,70462.0,248.6877,248.8408,248.4293,248.4293,70462.0
2021-06-18 09:30:00,258.01,258.38,255.56,258.15,175203.0,246.9362,247.2903,244.5914,247.0702,175203.0
2021-06-18 09:35:00,257.73,257.74,257.22,257.41,1860.0,246.6682,246.6778,246.1801,246.362,1860.0
2021-06-18 09:40:00,257.16,257.87,256.89,257.87,3475.0,246.1227,246.8022,245.8643,246.8022,3475.0
2021-06-18 09:45:00,258.15,258.36,258.06,258.29,1854.0,247.0702,247.2712,246.9841,247.2042,1854.0
2021-06-18 09:50:00,258.16,258.16,257.03,257.23,3476.0,247.0798,247.0798,245.9983,246.1897,3476.0
2021-06-18 09:55:00,257.02,257.96,257.02,257.96,1637.0,245.9887,246.8884,245.9887,246.8884,1637.0
2021-06-18 10:00:00,257.75,257.85,257.22,257.27,1605.0,246.6874,246.7831,246.1801,246.228,1605.0
2021-06-18 10:05:00,257.56,257.81,257.45,257.67,3465.0,246.5055,246.7448,246.4002,246.6108,3465.0
2021-06-18 10:10:00,257.82,258.71,257.53,258.66,5625.0,246.7544,247.6062,246.4768,247.5583,5625.0
2021-06-18 10:15:00,258.68,258.68,258.24,258.24,1614.0,247.5775,247.5775,247.1563,247.1563,1614.0
2021-06-18 10:20:00,257.87,258.22,257.59,258.17,2815.0,246.8022,247.1372,246.5342,247.0893,2815.0
2021-06-18 10:25:00,258.08,258.2,257.97,258.2,2941.0,247.0032,247.1181,246.8979,247.1181,2941.0
2021-06-18 10:30:00,257.88,257.97,257.56,257.75,2522.0,246.8118,246.8979,246.5055,246.6874,2522.0
2021-06-18 10:35:00,257.9,258.27,257.9,258.25,2709.0,246.8309,247.1851,246.8309,247.1659,2709.0
2021-06-18 10:40:00,258.15,258.35,258.06,258.1,1706.0,247.0702,247.2616,246.9841,247.0224,1706.0
2021-06-18 10:45:00,257.85,257.85,257.54,257.69,2610.0,246.7831,246.7831,246.4864,246.6299,2610.0
2021-06-18 10:50:00,257.59,257.65,257.36,257.37,2953.0,246.5342,246.5917,246.3141,246.3237,2953.0
2021-06-18 10:55:00,257.26,257.48,257.19,257.19,2110.0,246.2184,246.429,246.1514,246.1514,2110.0
2021-06-18 11:00:00,257.06,257.33,256.89,256.95,5746.0,246.027,246.2854,245.8643,245.9217,5746.0
2021-06-18 11:05:00,256.89,256.96,256.79,256.79,1270.0,245.8643,245.9313,245.7686,245.7686,1270.0
2021-06-18 11:10:00,256.64,256.68,256.13,256.13,3658.0,245.625,245.6633,245.1369,245.1369,3658.0
2021-06-18 11:15:00,256.23,256.56,256.16,256.5,6271.0,245.2326,245.5484,245.1656,245.491,6271.0
2021-06-18 11:20:00,256.45,256.85,256.45,256.67,1887.0,245.4432,245.826,245.4432,245.6537,1887.0
2021-06-18 11:25:00,256.58,256.58,256.26,256.46,2263.0,245.5676,245.5676,245.2613,245.4527,2263.0
2021-06-18 11:30:00,256.7,257.17,256.7,257.12,1418.0,245.6824,246.1323,245.6824,246.0844,1418.0
2021-06-18 11:35:00,257.01,257.33,257.0,257.33,2323.0,245.9791,246.2854,245.9696,246.2854,2323.0
2021-06-18 11:40:00,256.98,256.98,256.8,256.8,800.0,245.9504,245.9504,245.7781,245.7781,800.0
2021-06-18 11:45:00,256.87,257.04,256.82,257.04,1100.0,245.8451,246.0078,245.7973,246.0078,1100.0
2021-06-18 11:50:00,257.1,257.16,256.87,256.99,1986.0,246.0653,246.1227,245.8451,245.96,1986.0
2021-06-18 11:55:00,256.92,257.09,256.91,257.09,1141.0,245.893,246.0557,245.8834,246.0557,1141.0
2021-06-18 12:00:00,257.14,257.14,257.05,257.11,773.0,246.1036,246.1036,246.0174,246.0748,773.0
2021-06-18 12:05:00,257.07,257.44,257.01,257.44,1256.0,246.0366,246.3907,245.9791,246.3907,1256.0
2021-06-18 12:10:00,257.48,257.57,257.35,257.57,1393.0,246.429,246.5151,246.3045,246.5151,1393.0
2021-06-18 12:15:00,257.54,257.61,257.46,257.47,1251.0,246.4864,246.5534,246.4098,246.4194,1251.0
2021-06-18 12:20:00,257.32,257.32,257.28,257.28,200.0,246.2758,246.2758,246.2375,246.2375,200.0
2021-06-18 12:25:00,257.18,257.24,257.13,257.22,2417.0,246.1418,246.1993,246.094,246.1801,2417.0
2021-06-18 12:30:00,257.19,257.31,257.12,257.17,1417.0,246.1514,246.2663,246.0844,246.1323,1417.0
2021-06-18 12:35:00,257.24,257.24,257.09,257.09,1239.0,246.1993,246.1993,246.0557,246.0557,1239.0
2021-06-18 12:40:00,257.13,257.13,256.95,256.97,1150.0,246.094,246.094,245.9217,245.9409,1150.0
2021-06-18 12:45:00,256.86,256.86,256.53,256.75,1933.0,245.8356,245.8356,245.5197,245.7303,1933.0
2021-06-18 12:50:00,256.76,256.92,256.71,256.71,1323.0,245.7399,245.893,245.692,245.692,1323.0
2021-06-18 12:55:00,256.73,257.03,256.72,257.0,2550.0,245.7112,245.9983,245.7016,245.9696,2550.0
2021-06-18 13:00:00,257.13,257.2,257.1,257.15,1049.0,246.094,246.161,246.0653,246.1131,1049.0
2021-06-18 13:05:00,257.13,257.35,257.13,257.32,1136.0,246.094,246.3045,246.094,246.2758,1136.0
2021-06-18 13:10:00,257.27,257.46,257.21,257.46,1202.0,246.228,246.4098,246.1705,246.4098,1202.0
2021-06-18 13:15:00,257.41,257.41,257.07,257.17,2737.0,246.362,246.362,246.0366,246.1323,2737.0
2021-06-18 13:20:00,257.11,257.17,257.0,257.02,4612.0,246.0748,246.1323,245.9696,245.9887,4612.0
2021-06-18 13:25:00,257.0,257.0,256.81,256.84,2886.0,245.9696,245.9696,245.7877,245.8164,2886.0
2021-06-18 13:30:00,256.9,256.92,256.7,256.7,1382.0,245.8739,245.893,245.6824,245.6824,1382.0
2021-06-18 13:35:00,256.81,256.86,256.5,256.56,2484.0,245.7877,245.8356,245.491,245.5484,2484.0
2021-06-18 13:40:00,256.56,256.57,256.38,256.42,1710.0,245.5484,245.558,245.3762,245.4145,1710.0
2021-06-18 13:45:00,256.37,256.37,256.09,256.09,691.0,245.3666,245.3666,245.0986,245.0986,691.0
2021-06-18 13:50:00,256.09,256.2,256.02,256.2,1265.0,245.0986,245.2039,245.0316,245.2039,1265.0
2021-06-18 13:55:00,256.36,256.4,256.16,256.17,4293.0,245.357,245.3953,245.1656,245.1752,4293.0
2021-06-18 14:00:00,256.13,256.19,255.79,255.86,7105.0,245.1369,245.1943,244.8115,244.8785,7105.0
2021-06-18 14:05:00,255.92,255.96,255.7,255.71,3781.0,244.9359,244.9742,244.7254,244.7349,3781.0
2021-06-18 14:10:00,255.71,255.84,255.43,255.81,10002.0,244.7349,244.8594,244.4669,244.8306,10002.0
2021-06-18 14:15:00,255.72,255.87,255.58,255.87,1642.0,244.7445,244.8881,244.6105,244.8881,1642.0
2021-06-18 14:20:00,255.95,256.18,255.91,256.1,5885.0,244.9646,245.1848,244.9263,245.1082,5885.0
2021-06-18 14:25:00,256.08,256.08,255.91,255.99,2786.0,245.089,245.089,244.9263,245.0029,2786.0
2021-06-18 14:30:00,255.94,256.01,255.77,255.82,3205.0,244.9551,245.0221,244.7924,244.8402,3205.0
2021-06-18 14:35:00,255.74,255.74,255.47,255.58,2264.0,244.7636,244.7636,244.5052,244.6105,2264.0
2021-06-18 14:40:00,255.65,255.73,255.65,255.71,1200.0,244.6775,244.7541,244.6775,244.7349,1200.0
2021-06-18 14:45:00,255.86,255.96,255.82,255.92,1486.0,244.8785,244.9742,244.8402,244.9359,1486.0
2021-06-18 14:50:00,255.97,256.21,255.97,256.03,2454.0,244.9838,245.2135,244.9838,245.0412,2454.0
2021-06-18 14:55:00,255.96,256.1,255.89,256.1,2115.0,244.9742,245.1082,244.9072,245.1082,2115.0
2021-06-18 15:00:00,256.04,256.32,256.04,256.13,1900.0,245.0508,245.3187,245.0508,245.1369,1900.0
2021-06-18 15:05:00,256.02,256.02,255.86,255.98,814.0,245.0316,245.0316,244.8785,244.9933,814.0
2021-06-18 15:10:00,255.95,256.05,255.78,256.0,2502.0,244.9646,245.0603,244.8019,245.0125,2502.0
2021-06-18 15:15:00,256.03,256.23,255.95,256.23,7419.0,245.0412,245.2326,244.9646,245.2326,7419.0
2021-06-18 15:20:00,256.17,256.44,256.17,256.44,2910.0,245.1752,245.4336,245.1752,245.4336,2910.0
2021-06-18 15:25:00,256.41,256.48,256.26,256.26,2470.0,245.4049,245.4719,245.2613,245.2613,2470.0
2021-06-18 15:30:00,256.2,256.4,256.15,256.21,6682.0,245.2039,245.3953,245.156,245.2135,6682.0
2021-06-18 15:35:00,256.26,256.43,256.03,256.43,8071.0,245.2613,245.424,245.0412,245.424,8071.0
2021-06-18 15:40:00,256.37,256.48,256.29,256.4,8721.0,245.3666,245.4719,245.29,245.3953,8721.0
2021-06-18 15:45:00,256.38,256.51,255.92,255.93,10319.0,245.3762,245.5006,244.9359,244.9455,10319.0
2021-06-18 15:50:00,255.9,256.4,255.77,256.22,32169.0,244.9168,245.3953,244.7924,245.223,32169.0
2021-06-18 15:55:00,256.18,256.21,254.66,254.91,121355.0,245.1848,245.2135,243.73,243.9693,121355.0
2021-06-21 09:30:00,255.91,255.91,254.71,255.25,19946.0,244.9263,244.9263,243.7778,244.2947,19946.0
2021-06-21 09:35:00,255.21,255.21,254.69,254.76,5057.0,244.2564,244.2564,243.7587,243.8257,5057.0
2021-06-21 09:40:00,255.1,256.13,254.93,256.13,3145.0,244.1511,245.1369,243.9884,245.1369,3145.0
2021-06-21 09:45:00,255.97,256.58,255.55,256.58,7422.0,244.9838,245.5676,244.5818,245.5676,7422.0
2021-06-21 09:50:00,256.42,256.91,256.2,256.91,3212.0,245.4145,245.8834,245.2039,245.8834,3212.0
2021-06-21 09:55:00,256.83,257.72,256.83,257.58,3721.0,245.8069,246.6587,245.8069,246.5247,3721.0
2021-06-21 10:00:00,257.76,258.74,257.76,258.37,4259.0,246.6969,247.6349,246.6969,247.2808,4259.0
2021-06-21 10:05:00,258.49,259.0,258.46,258.99,2469.0,247.3956,247.8837,247.3669,247.8742,2469.0
2021-06-21 10:10:00,258.97,258.97,258.73,258.88,1530.0,247.855,247.855,247.6253,247.7689,1530.0
2021-06-21 10:15:00,259.0,259.31,258.81,259.31,4919.0,247.8837,248.1804,247.7019,248.1804,4919.0
2021-06-21 10:20:00,259.07,259.33,258.97,259.2,3200.0,247.9507,248.1996,247.855,248.0751,3200.0
2021-06-21 10:25:00,259.06,259.76,259.06,259.75,3068.0,247.9411,248.6111,247.9411,248.6015,3068.0
2021-06-21 10:30:00,259.68,259.81,259.18,259.46,6837.0,248.5345,248.659,248.056,248.324,6837.0
2021-06-21 10:35:00,259.44,259.7,259.33,259.46,2305.0,248.3048,248.5537,248.1996,248.324,2305.0
2021-06-21 10:40:00,259.34,259.52,259.3,259.51,2999.0,248.2091,248.3814,248.1708,248.3718,2999.0
2021-06-21 10:45:00,259.47,259.83,259.46,259.77,2794.0,248.3336,248.6781,248.324,248.6207,2794.0
2021-06-21 10:50:00,259.74,260.0,259.73,259.88,6690.0,248.592,248.8408,248.5824,248.726,6690.0
2021-06-21 10:55:00,259.88,260.02,259.63,259.63,5404.0,248.726,248.8599,248.4867,248.4867,5404.0
2021-06-21 11:00:00,259.52,259.88,259.52,259.75,2184.0,248.3814,248.726,248.3814,248.6015,2184.0
2021-06-21 11:05:00,259.87,259.91,259.64,259.76,1131.0,248.7164,248.7547,248.4963,248.6111,1131.0
2021-06-21 11:10:00,259.76,259.76,259.5,259.5,1565.0,248.6111,248.6111,248.3623,248.3623,1565.0
2021-06-21 11:15:00,259.43,260.08,259.43,259.92,2763.0,248.2953,248.9174,248.2953,248.7642,2763.0
2021-06-21 11:20:00,259.86,260.0,259.86,259.93,2268.0,248.7068,248.8408,248.7068,248.7738,2268.0
2021-06-21 11:25:00,260.09,260.09,259.88,259.88,1261.0,248.9269,248.9269,248.726,248.726,1261.0
2021-06-21 11:30:00,259.99,260.18,259.93,260.01,4882.0,248.8312,249.0131,248.7738,248.8504,4882.0
2021-06-21 11:35:00,260.02,260.11,259.97,260.1,5141.0,248.8599,248.9461,248.8121,248.9365,5141.0
2021-06-21 11:40:00,260.11,260.11,259.88,259.88,4437.0,248.9461,248.9461,248.726,248.726,4437.0
2021-06-21 11:45:00,260.0,260.0,259.9,259.9,1475.0,248.8408,248.8408,248.7451,248.7451,1475.0
2021-06-21 11:50:00,259.86,259.9,259.71,259.71,900.0,248.7068,248.7451,248.5632,248.5632,900.0
2021-06-21 11:55:00,259.68,259.7,259.61,259.61,3249.0,248.5345,248.5537,248.4675,248.4675,3249.0
2021-06-21 12:00:00,259.6,259.68,259.37,259.51,5365.0,248.458,248.5345,248.2378,248.3718,5365.0
2021-06-21 12:05:00,259.49,259.59,259.49,259.49,917.0,248.3527,248.4484,248.3527,248.3527,917.0
2021-06-21 12:10:00,259.48,259.65,259.38,259.65,2808.0,248.3431,248.5058,248.2474,248.5058,2808.0
2021-06-21 12:15:00,259.64,259.77,259.64,259.7,2916.0,248.4963,248.6207,248.4963,248.5537,2916.0
2021-06-21 12:20:00,259.63,259.63,259.46,259.53,1828.0,248.4867,248.4867,248.324,248.391,1828.0
2021-06-21 12:25:00,259.56,259.64,259.56,259.61,941.0,248.4197,248.4963,248.4197,248.4675,941.0
2021-06-21 12:30:00,259.76,259.83,259.67,259.68,2536.0,248.6111,248.6781,248.525,248.5345,2536.0
2021-06-21 12:35:00,259.73,259.87,259.73,259.83,5803.0,248.5824,248.7164,248.5824,248.6781,5803.0
2021-06-21 12:40:00,259.88,259.88,259.68,259.68,1487.0,248.726,248.726,248.5345,248.5345,1487.0
2021-06-21 12:45:00,259.75,259.98,259.69,259.69,2005.0,248.6015,248.8217,248.5441,248.5441,2005.0
2021-06-21 12:50:00,259.63,259.75,259.63,259.68,1946.0,248.4867,248.6015,248.4867,248.5345,1946.0
2021-06-21 12:55:00,259.73,259.75,259.63,259.68,1200.0,248.5824,248.6015,248.4867,248.5345,1200.0
2021-06-21 13:00:00,259.66,259.68,259.47,259.47,2631.0,248.5154,248.5345,248.3336,248.3336,2631.0
2021-06-21 13:05:00,259.42,259.42,259.33,259.41,601.0,248.2857,248.2857,248.1996,248.2761,601.0
2021-06-21 13:10:00,259.38,259.65,259.38,259.59,4581.0,248.2474,248.5058,248.2474,248.4484,4581.0
2021-06-21 13:15:00,259.59,259.67,259.51,259.53,2114.0,248.4484,248.525,248.3718,248.391,2114.0
2021-06-21 13:20:00,259.42,259.42,259.35,259.42,1005.0,248.2857,248.2857,248.2187,248.2857,1005.0
2021-06-21 13:25:00,259.56,259.58,259.38,259.38,874.0,248.4197,248.4388,248.2474,248.2474,874.0
2021-06-21 13:30:00,259.45,259.69,259.45,259.68,821.0,248.3144,248.5441,248.3144,248.5345,821.0
2021-06-21 13:35:00,259.77,259.82,259.77,259.82,600.0,248.6207,248.6685,248.6207,248.6685,600.0
2021-06-21 13:40:00,259.83,260.1,259.83,259.99,3954.0,248.6781,248.9365,248.6781,248.8312,3954.0
2021-06-21 13:45:00,259.97,260.11,259.96,260.06,1696.0,248.8121,248.9461,248.8025,248.8982,1696.0
2021-06-21 13:50:00,260.0,260.29,260.0,260.27,21987.0,248.8408,249.1184,248.8408,249.0992,21987.0
2021-06-21 13:55:00,260.29,260.29,259.98,260.02,2579.0,249.1184,249.1184,248.8217,248.8599,2579.0
2021-06-21 14:00:00,259.95,260.02,259.85,259.85,1839.0,248.7929,248.8599,248.6972,248.6972,1839.0
2021-06-21 14:05:00,259.77,259.77,259.77,259.77,100.0,248.6207,248.6207,248.6207,248.6207,100.0
2021-06-21 14:10:00,259.74,259.89,259.74,259.76,1825.0,248.592,248.7355,248.592,248.6111,1825.0
2021-06-21 14:15:00,259.85,260.04,259.85,259.96,4867.0,248.6972,248.8791,248.6972,248.8025,4867.0
2021-06-21 14:20:00,259.96,259.97,259.81,259.93,1129.0,248.8025,248.8121,248.659,248.7738,1129.0
2021-06-21 14:25:00,259.59,259.7,259.58,259.59,1011.0,248.4484,248.5537,248.4388,248.4484,1011.0
2021-06-21 14:30:00,259.64,259.83,259.6,259.83,1208.0,248.4963,248.6781,248.458,248.6781,1208.0
2021-06-21 14:35:00,259.75,259.92,259.74,259.9,1208.0,248.6015,248.7642,248.592,248.7451,1208.0
2021-06-21 14:40:00,259.9,259.94,259.75,259.94,1365.0,248.7451,248.7834,248.6015,248.7834,1365.0
2021-06-21 14:45:00,259.91,259.92,259.9,259.9,300.0,248.7547,248.7642,248.7451,248.7451,300.0
2021-06-21 14:50:00,259.87,259.98,259.87,259.92,1835.0,248.7164,248.8217,248.7164,248.7642,1835.0
2021-06-21 14:55:00,259.91,260.03,259.91,259.98,1100.0,248.7547,248.8695,248.7547,248.8217,1100.0
2021-06-21 15:00:00,259.96,260.03,259.78,259.78,4278.0,248.8025,248.8695,248.6302,248.6302,4278.0
2021-06-21 15:05:00,259.88,260.1,259.88,260.0,4057.0,248.726,248.9365,248.726,248.8408,4057.0
2021-06-21 15:10:00,259.88,259.89,259.66,259.69,2486.0,248.726,248.7355,248.5154,248.5441,2486.0
2021-06-21 15:15:00,259.67,259.98,259.66,259.93,2484.0,248.525,248.8217,248.5154,248.7738,2484.0
2021-06-21 15:20:00,259.9,259.96,259.77,259.8,2990.0,248.7451,248.8025,248.6207,248.6494,2990.0
2021-06-21 15:25:00,259.6,259.78,259.6,259.7,2720.0,248.458,248.6302,248.458,248.5537,2720.0
2021-06-21 15:30:00,259.73,259.85,259.64,259.8,4582.0,248.5824,248.6972,248.4963,248.6494,4582.0
2021-06-21 15:35:00,259.76,259.83,259.63,259.83,3610.0,248.6111,248.6781,248.4867,248.6781,3610.0
2021-06-21 15:40:00,259.8,259.8,259.59,259.65,6562.0,248.6494,248.6494,248.4484,248.5058,6562.0
2021-06-21 15:45:00,259.76,259.79,259.53,259.53,7314.0,248.6111,248.6398,248.391,248.391,7314.0
2021-06-21 15:50:00,259.57,259.92,259.51,259.92,12965.0,248.4293,248.7642,248.3718,248.7642,12965.0
2021-06-21 15:55:00,259.86,260.0,259.73,259.73,49183.0,248.7068,248.8408,248.5824,248.5824,49183.0
2021-06-22 09:30:00,260.0,260.15,259.68,259.9,13836.0,248.8408,248.9844,248.5345,248.7451,13836.0
2021-06-22 09:35:00,259.68,259.76,259.18,259.37,2094.0,248.5345,248.6111,248.056,248.2378,2094.0
2021-06-22 09:40:00,259.69,260.2,259.51,259.91,4135.0,248.5441,249.0322,248.3718,248.7547,4135.0
2021-06-22 09:45:00,259.96,259.96,259.23,259.65,25447.0,248.8025,248.8025,248.1039,248.5058,25447.0
2021-06-22 09:50:00,259.67,259.96,259.51,259.9,22845.0,248.525,248.8025,248.3718,248.7451,22845.0
2021-06-22 09:55:00,259.97,260.04,259.78,259.9,235232.0,248.8121,248.8791,248.6302,248.7451,235232.0
2021-06-22 10:00:00,260.01,260.09,259.8,260.01,6384.0,248.8504,248.9269,248.6494,248.8504,6384.0
2021-06-22 10:05:00,260.04,261.03,260.04,260.8,21463.0,248.8791,249.8266,248.8791,249.6065,21463.0
2021-06-22 10:10:00,260.76,260.76,260.31,260.76,3632.0,249.5682,249.5682,249.1375,249.5682,3632.0
2021-06-22 10:15:00,260.8,260.8,260.41,260.41,1500.0,249.6065,249.6065,249.2332,249.2332,1500.0
2021-06-22 10:20:00,260.61,260.61,260.42,260.61,2644.0,249.4246,249.4246,249.2428,249.4246,2644.0
2021-06-22 10:25:00,260.58,260.71,260.54,260.71,2250.0,249.3959,249.5203,249.3576,249.5203,2250.0
2021-06-22 10:30:00,260.68,260.77,260.6,260.71,1727.0,249.4916,249.5778,249.4151,249.5203,1727.0
2021-06-22 10:35:00,260.77,261.08,260.77,261.08,1451.0,249.5778,249.8744,249.5778,249.8744,1451.0
2021-06-22 10:40:00,260.98,260.98,260.61,260.83,1899.0,249.7787,249.7787,249.4246,249.6352,1899.0
2021-06-22 10:45:00,260.89,261.05,260.88,261.05,2182.0,249.6926,249.8457,249.683,249.8457,2182.0
2021-06-22 10:50:00,261.11,261.33,261.02,261.07,4009.0,249.9032,250.1137,249.817,249.8649,4009.0
2021-06-22 10:55:00,261.07,261.21,261.07,261.1,800.0,249.8649,249.9989,249.8649,249.8936,800.0
2021-06-22 11:00:00,261.18,261.18,260.86,260.89,2112.0,249.9702,249.9702,249.6639,249.6926,2112.0
2021-06-22 11:05:00,260.93,261.04,260.83,260.83,2695.0,249.7309,249.8362,249.6352,249.6352,2695.0
2021-06-22 11:10:00,261.06,261.36,261.05,261.28,3277.0,249.8553,250.1424,249.8457,250.0659,3277.0
2021-06-22 11:15:00,261.34,261.51,261.24,261.25,2465.0,250.1233,250.286,250.0276,250.0372,2465.0
2021-06-22 11:20:00,261.11,261.15,261.01,261.15,1401.0,249.9032,249.9414,249.8075,249.9414,1401.0
2021-06-22 11:25:00,261.32,261.46,261.31,261.43,1600.0,250.1041,250.2381,250.0946,250.2094,1600.0
2021-06-22 11:30:00,261.53,261.55,261.38,261.48,10335.0,250.3051,250.3243,250.1616,250.2573,10335.0
2021-06-22 11:35:00,261.42,261.43,261.32,261.33,2070.0,250.1999,250.2094,250.1041,250.1137,2070.0
2021-06-22 11:40:00,261.36,261.47,261.33,261.47,1452.0,250.1424,250.2477,250.1137,250.2477,1452.0
2021-06-22 11:45:00,261.45,261.45,261.29,261.38,8257.0,250.2286,250.2286,250.0754,250.1616,8257.0
2021-06-22 11:50:00,261.43,261.45,261.25,261.25,3304.0,250.2094,250.2286,250.0372,250.0372,3304.0
2021-06-22 11:55:00,261.33,261.4,261.24,261.4,2131.0,250.1137,250.1807,250.0276,250.1807,2131.0
2021-06-22 12:00:00,261.42,261.6,261.42,261.58,1949.0,250.1999,250.3721,250.1999,250.353,1949.0
2021-06-22 12:05:00,261.66,261.95,261.64,261.92,5323.0,250.4296,250.7071,250.4104,250.6784,5323.0
2021-06-22 12:10:00,261.95,262.11,261.86,261.87,5054.0,250.7071,250.8602,250.621,250.6305,5054.0
2021-06-22 12:15:00,261.84,261.95,261.79,261.79,1291.0,250.6018,250.7071,250.554,250.554,1291.0
2021-06-22 12:20:00,261.72,262.07,261.72,262.07,1414.0,250.487,250.822,250.487,250.822,1414.0
2021-06-22 12:25:00,262.2,262.32,262.2,262.32,587.0,250.9464,251.0612,250.9464,251.0612,587.0
2021-06-22 12:30:00,262.35,262.4,262.07,262.07,2173.0,251.0899,251.1378,250.822,250.822,2173.0
2021-06-22 12:35:00,262.13,262.29,262.0,262.12,3303.0,250.8794,251.0325,250.755,250.8698,3303.0
2021-06-22 12:40:00,262.04,262.04,261.87,261.91,2128.0,250.7932,250.7932,250.6305,250.6688,2128.0
2021-06-22 12:45:00,261.91,261.92,261.74,261.86,2193.0,250.6688,250.6784,250.5061,250.621,2193.0
2021-06-22 12:50:00,261.86,261.86,261.66,261.72,2754.0,250.621,250.621,250.4296,250.487,2754.0
2021-06-22 12:55:00,261.69,261.8,261.6,261.63,3452.0,250.4583,250.5635,250.3721,250.4008,3452.0
2021-06-22 13:00:00,261.64,261.67,261.51,261.61,3947.0,250.4104,250.4391,250.286,250.3817,3947.0
2021-06-22 13:05:00,261.68,261.8,261.53,261.74,3550.0,250.4487,250.5635,250.3051,250.5061,3550.0
2021-06-22 13:10:00,261.8,261.85,261.77,261.8,1178.0,250.5635,250.6114,250.5348,250.5635,1178.0
2021-06-22 13:15:00,261.84,262.03,261.79,261.98,4239.0,250.6018,250.7837,250.554,250.7358,4239.0
2021-06-22 13:20:00,261.94,262.17,261.85,262.17,2204.0,250.6975,250.9177,250.6114,250.9177,2204.0
2021-06-22 13:25:00,262.12,262.23,262.05,262.05,2553.0,250.8698,250.9751,250.8028,250.8028,2553.0
2021-06-22 13:30:00,262.0,262.28,262.0,262.14,1424.0,250.755,251.0229,250.755,250.889,1424.0
2021-06-22 13:35:00,262.18,262.41,262.18,262.41,1395.0,250.9272,251.1474,250.9272,251.1474,1395.0
2021-06-22 13:40:00,262.31,262.43,262.29,262.3,2024.0,251.0517,251.1665,251.0325,251.0421,2024.0
2021-06-22 13:45:00,262.23,262.43,262.18,262.27,5455.0,250.9751,251.1665,250.9272,251.0134,5455.0
2021-06-22 13:50:00,262.31,262.51,262.24,262.39,3937.0,251.0517,251.2431,250.9847,251.1282,3937.0
2021-06-22 13:55:00,262.31,262.31,262.12,262.29,2025.0,251.0517,251.0517,250.8698,251.0325,2025.0
2021-06-22 14:00:00,262.27,262.28,262.13,262.27,8103.0,251.0134,251.0229,250.8794,251.0134,8103.0
2021-06-22 14:05:00,262.29,262.5,262.29,262.39,4685.0,251.0325,251.2335,251.0325,251.1282,4685.0
2021-06-22 14:10:00,262.48,262.49,262.3,262.37,9173.0,251.2144,251.2239,251.0421,251.1091,9173.0
2021-06-22 14:15:00,262.38,262.5,262.36,262.48,11776.0,251.1187,251.2335,251.0995,251.2144,11776.0
2021-06-22 14:20:00,262.49,262.5,262.28,262.47,12756.0,251.2239,251.2335,251.0229,251.2048,12756.0
2021-06-22 14:25:00,262.47,262.51,262.39,262.5,11219.0,251.2048,251.2431,251.1282,251.2335,11219.0
2021-06-22 14:30:00,262.43,262.52,262.34,262.49,12784.0,251.1665,251.2526,251.0804,251.2239,12784.0
2021-06-22 14:35:00,262.5,262.61,262.3,262.54,31773.0,251.2335,251.3388,251.0421,251.2718,31773.0
2021-06-22 14:40:00,262.6,262.98,262.59,262.59,12073.0,251.3292,251.6929,251.3196,251.3196,12073.0
2021-06-22 14:45:00,262.51,262.6,262.26,262.26,3970.0,251.2431,251.3292,251.0038,251.0038,3970.0
2021-06-22 14:50:00,262.35,262.91,262.32,262.91,4734.0,251.0899,251.6259,251.0612,251.6259,4734.0
2021-06-22 14:55:00,262.76,262.79,262.63,262.63,4975.0,251.4823,251.5111,251.3579,251.3579,4975.0
2021-06-22 15:00:00,262.58,262.65,262.49,262.65,1319.0,251.3101,251.3771,251.2239,251.3771,1319.0
2021-06-22 15:05:00,262.69,262.89,262.52,262.89,1942.0,251.4153,251.6068,251.2526,251.6068,1942.0
2021-06-22 15:10:00,262.79,262.9,262.71,262.86,3851.0,251.5111,251.6163,251.4345,251.5781,3851.0
2021-06-22 15:15:00,262.87,262.91,262.63,262.63,3485.0,251.5876,251.6259,251.3579,251.3579,3485.0
2021-06-22 15:20:00,262.8,263.11,262.79,263.01,2567.0,251.5206,251.8173,251.5111,251.7216,2567.0
2021-06-22 15:25:00,263.06,263.33,263.06,263.22,7978.0,251.7695,252.0279,251.7695,251.9226,7978.0
2021-06-22 15:30:00,263.14,263.29,262.92,262.98,6293.0,251.846,251.9896,251.6355,251.6929,6293.0
2021-06-22 15:35:00,263.04,263.27,262.99,263.12,4734.0,251.7503,251.9705,251.7025,251.8269,4734.0
2021-06-22 15:40:00,263.09,263.27,263.08,263.17,6182.0,251.7982,251.9705,251.7886,251.8747,6182.0
2021-06-22 15:45:00,263.05,263.24,262.95,263.24,8859.0,251.7599,251.9417,251.6642,251.9417,8859.0
2021-06-22 15:50:00,263.18,263.59,262.92,263.44,29331.0,251.8843,252.2767,251.6355,252.1332,29331.0
2021-06-22 15:55:00,263.32,263.75,262.61,262.74,108326.0,252.0183,252.4299,251.3388,251.4632,108326.0
2021-06-23 09:30:00,262.43,262.74,261.5,262.06,14810.0,251.1665,251.4632,250.2764,250.8124,14810.0
2021-06-23 09:35:00,262.19,262.19,261.55,262.0,3810.0,250.9368,250.9368,250.3243,250.755,3810.0
2021-06-23 09:40:00,261.94,262.8,261.86,262.8,12611.0,250.6975,251.5206,250.621,251.5206,12611.0
2021-06-23 09:45:00,262.85,263.52,262.82,263.52,9255.0,251.5685,252.2097,251.5398,252.2097,9255.0
2021-06-23 09:50:00,263.62,263.75,262.64,262.84,8787.0,252.3054,252.4299,251.3675,251.5589,8787.0
2021-06-23 09:55:00,262.79,263.18,262.79,263.02,11501.0,251.5111,251.8843,251.5111,251.7312,11501.0
2021-06-23 10:00:00,263.15,263.6,263.05,263.11,6033.0,251.8556,252.2863,251.7599,251.8173,6033.0
2021-06-23 10:05:00,263.15,263.85,263.11,263.41,7558.0,251.8556,252.5256,251.8173,252.1044,7558.0
2021-06-23 10:10:00,263.57,263.62,263.46,263.62,1866.0,252.2576,252.3054,252.1523,252.3054,1866.0
2021-06-23 10:15:00,263.66,263.75,263.18,263.21,4913.0,252.3437,252.4299,251.8843,251.913,4913.0
2021-06-23 10:20:00,263.28,263.37,263.09,263.15,2443.0,251.98,252.0662,251.7982,251.8556,2443.0
2021-06-23 10:25:00,263.09,263.26,262.99,263.11,5563.0,251.7982,251.9609,251.7025,251.8173,5563.0
2021-06-23 10:30:00,263.1,263.36,263.01,263.36,19174.0,251.8078,252.0566,251.7216,252.0566,19174.0
2021-06-23 10:35:00,263.31,263.75,263.31,263.67,8589.0,252.0087,252.4299,252.0087,252.3533,8589.0
2021-06-23 10:40:00,263.59,263.64,263.36,263.57,3219.0,252.2767,252.3246,252.0566,252.2576,3219.0
2021-06-23 10:45:00,263.65,263.77,263.6,263.72,11008.0,252.3341,252.449,252.2863,252.4011,11008.0
2021-06-23 10:50:00,263.75,264.15,263.68,264.03,10437.0,252.4299,252.8127,252.3629,252.6978,10437.0
2021-06-23 10:55:00,263.99,264.21,263.93,264.21,5338.0,252.6596,252.8701,252.6021,252.8701,5338.0
2021-06-23 11:00:00,264.32,264.37,263.39,263.42,9003.0,252.9754,253.0232,252.0853,252.114,9003.0
2021-06-23 11:05:00,263.57,263.67,263.42,263.67,5234.0,252.2576,252.3533,252.114,252.3533,5234.0
2021-06-23 11:10:00,263.7,263.9,263.36,263.84,7841.0,252.382,252.5734,252.0566,252.516,7841.0
2021-06-23 11:15:00,263.91,264.13,263.54,263.74,7056.0,252.583,252.7935,252.2289,252.4203,7056.0
2021-06-23 11:20:00,263.74,263.84,263.32,263.32,7236.0,252.4203,252.516,252.0183,252.0183,7236.0
2021-06-23 11:25:00,263.44,263.72,263.42,263.69,3800.0,252.1332,252.4011,252.114,252.3724,3800.0
2021-06-23 11:30:00,263.58,263.59,263.35,263.41,4718.0,252.2671,252.2767,252.047,252.1044,4718.0
2021-06-23 11:35:00,263.45,263.75,263.35,263.59,7973.0,252.1427,252.4299,252.047,252.2767,7973.0
2021-06-23 11:40:00,263.6,263.67,263.34,263.4,5637.0,252.2863,252.3533,252.0375,252.0949,5637.0
2021-06-23 11:45:00,263.44,263.64,263.43,263.43,4930.0,252.1332,252.3246,252.1236,252.1236,4930.0
2021-06-23 11:50:00,263.54,263.69,263.35,263.41,5928.0,252.2289,252.3724,252.047,252.1044,5928.0
2021-06-23 11:55:00,263.42,263.73,263.41,263.7,5966.0,252.114,252.4107,252.1044,252.382,5966.0
2021-06-23 12:00:00,263.58,263.66,263.4,263.51,16386.0,252.2671,252.3437,252.0949,252.2002,16386.0
2021-06-23 12:05:00,263.51,263.76,263.46,263.68,5633.0,252.2002,252.4394,252.1523,252.3629,5633.0
2021-06-23 12:10:00,263.74,263.98,263.56,263.95,4480.0,252.4203,252.65,252.248,252.6213,4480.0
2021-06-23 12:15:00,263.84,263.92,263.68,263.74,5520.0,252.516,252.5926,252.3629,252.4203,5520.0
2021-06-23 12:20:00,263.71,263.92,263.71,263.9,3542.0,252.3916,252.5926,252.3916,252.5734,3542.0
2021-06-23 12:25:00,263.9,263.95,263.72,263.83,4778.0,252.5734,252.6213,252.4011,252.5064,4778.0
2021-06-23 12:30:00,263.9,263.94,263.66,263.9,3750.0,252.5734,252.6117,252.3437,252.5734,3750.0
2021-06-23 12:35:00,263.97,264.14,263.86,263.89,7110.0,252.6404,252.8031,252.5351,252.5638,7110.0
2021-06-23 12:40:00,263.97,264.1,263.84,264.07,4180.0,252.6404,252.7648,252.516,252.7361,4180.0
2021-06-23 12:45:00,264.08,264.21,264.02,264.09,4653.0,252.7457,252.8701,252.6883,252.7553,4653.0
2021-06-23 12:50:00,264.09,264.11,263.94,264.03,6393.0,252.7553,252.7744,252.6117,252.6978,6393.0
2021-06-23 12:55:00,264.0,264.08,263.74,263.74,3928.0,252.6691,252.7457,252.4203,252.4203,3928.0
2021-06-23 13:00:00,263.68,263.73,263.51,263.57,5122.0,252.3629,252.4107,252.2002,252.2576,5122.0
2021-06-23 13:05:00,263.49,263.66,263.41,263.6,6958.0,252.181,252.3437,252.1044,252.2863,6958.0
2021-06-23 13:10:00,263.54,263.56,263.44,263.47,7742.0,252.2289,252.248,252.1332,252.1619,7742.0
2021-06-23 13:15:00,263.49,263.65,263.47,263.65,5454.0,252.181,252.3341,252.1619,252.3341,5454.0
2021-06-23 13:20:00,263.61,263.65,263.53,263.64,5614.0,252.2959,252.3341,252.2193,252.3246,5614.0
2021-06-23 13:25:00,263.7,263.83,263.63,263.83,6335.0,252.382,252.5064,252.315,252.5064,6335.0
2021-06-23 13:30:00,263.84,263.98,263.73,263.83,5404.0,252.516,252.65,252.4107,252.5064,5404.0
2021-06-23 13:35:00,263.84,263.84,263.57,263.74,6735.0,252.516,252.516,252.2576,252.4203,6735.0
2021-06-23 13:40:00,263.72,264.0,263.67,263.76,6038.0,252.4011,252.6691,252.3533,252.4394,6038.0
2021-06-23 13:45:00,263.7,263.7,263.37,263.38,2254.0,252.382,252.382,252.0662,252.0757,2254.0
2021-06-23 13:50:00,263.37,263.8,263.21,263.21,84414.0,252.0662,252.4777,251.913,251.913,84414.0
2021-06-23 13:55:00,263.17,263.39,263.12,263.14,5948.0,251.8747,252.0853,251.8269,251.846,5948.0
2021-06-23 14:00:00,263.07,263.38,262.95,263.38,24316.0,251.779,252.0757,251.6642,252.0757,24316.0
2021-06-23 14:05:00,263.44,263.49,263.17,263.34,4015.0,252.1332,252.181,251.8747,252.0375,4015.0
2021-06-23 14:10:00,263.32,263.32,263.05,263.06,3604.0,252.0183,252.0183,251.7599,251.7695,3604.0
2021-06-23 14:15:00,263.04,263.05,262.78,262.96,5013.0,251.7503,251.7599,251.5015,251.6738,5013.0
2021-06-23 14:20:00,262.99,262.99,262.66,262.74,4343.0,251.7025,251.7025,251.3866,251.4632,4343.0
2021-06-23 14:25:00,262.74,262.86,262.69,262.7,2649.0,251.4632,251.5781,251.4153,251.4249,2649.0
2021-06-23 14:30:00,262.58,262.88,262.58,262.81,3913.0,251.3101,251.5972,251.3101,251.5302,3913.0
2021-06-23 14:35:00,262.85,262.89,262.71,262.74,3095.0,251.5685,251.6068,251.4345,251.4632,3095.0
2021-06-23 14:40:00,262.68,262.72,262.58,262.72,3012.0,251.4058,251.4441,251.3101,251.4441,3012.0
2021-06-23 14:45:00,262.71,262.85,262.48,262.59,3758.0,251.4345,251.5685,251.2144,251.3196,3758.0
2021-06-23 14:50:00,262.61,262.75,262.58,262.65,3394.0,251.3388,251.4728,251.3101,251.3771,3394.0
2021-06-23 14:55:00,262.64,262.94,262.63,262.76,4123.0,251.3675,251.6546,251.3579,251.4823,4123.0
2021-06-23 15:00:00,262.8,262.84,262.65,262.65,5779.0,251.5206,251.5589,251.3771,251.3771,5779.0
2021-06-23 15:05:00,262.7,262.7,262.59,262.66,3306.0,251.4249,251.4249,251.3196,251.3866,3306.0
2021-06-23 15:10:00,262.67,262.87,262.56,262.86,5639.0,251.3962,251.5876,251.2909,251.5781,5639.0
2021-06-23 15:15:00,262.92,263.03,262.78,262.95,9013.0,251.6355,251.7408,251.5015,251.6642,9013.0
2021-06-23 15:20:00,262.94,263.03,262.85,263.03,5796.0,251.6546,251.7408,251.5685,251.7408,5796.0
2021-06-23 15:25:00,263.02,263.46,262.95,263.44,16101.0,251.7312,252.1523,251.6642,252.1332,16101.0
2021-06-23 15:30:00,263.37,263.39,263.04,263.25,10263.0,252.0662,252.0853,251.7503,251.9513,10263.0
2021-06-23 15:35:00,263.25,263.42,263.12,263.31,9189.0,251.9513,252.114,251.8269,252.0087,9189.0
2021-06-23 15:40:00,263.33,263.51,263.21,263.29,8798.0,252.0279,252.2002,251.913,251.9896,8798.0
2021-06-23 15:45:00,263.45,263.45,262.96,263.04,14518.0,252.1427,252.1427,251.6738,251.7503,14518.0
2021-06-23 15:50:00,263.01,263.07,262.44,262.97,25577.0,251.7216,251.779,251.1761,251.6833,25577.0
2021-06-23 15:55:00,262.95,263.11,262.56,262.77,51303.0,251.6642,251.8173,251.2909,251.4919,51303.0
2021-06-24 09:30:00,263.93,264.33,263.04,264.33,11487.0,252.6021,252.985,251.7503,252.985,11487.0
2021-06-24 09:35:00,263.76,264.09,263.47,264.09,607.0,252.4394,252.7553,252.1619,252.7553,607.0
2021-06-24 09:40:00,263.53,263.82,263.51,263.51,1445.0,252.2193,252.4968,252.2002,252.2002,1445.0
2021-06-24 09:45:00,263.46,263.98,263.46,263.86,1410.0,252.1523,252.65,252.1523,252.5351,1410.0
2021-06-24 09:50:00,263.99,264.06,263.82,263.93,2064.0,252.6596,252.7265,252.4968,252.6021,2064.0
2021-06-24 09:55:00,263.93,263.95,263.5,263.5,3025.0,252.6021,252.6213,252.1906,252.1906,3025.0
2021-06-24 10:00:00,263.54,263.61,263.26,263.35,2170.0,252.2289,252.2959,251.9609,252.047,2170.0
2021-06-24 10:05:00,263.33,263.6,263.27,263.59,1800.0,252.0279,252.2863,251.9705,252.2767,1800.0
2021-06-24 10:10:00,263.43,263.43,263.01,263.01,1118.0,252.1236,252.1236,251.7216,251.7216,1118.0
2021-06-24 10:15:00,262.97,263.16,262.71,262.76,2210.0,251.6833,251.8652,251.4345,251.4823,2210.0
2021-06-24 10:20:00,262.85,263.17,262.85,263.07,2906.0,251.5685,251.8747,251.5685,251.779,2906.0
2021-06-24 10:25:00,263.05,263.05,262.94,262.94,800.0,251.7599,251.7599,251.6546,251.6546,800.0
2021-06-24 10:30:00,262.91,262.94,262.82,262.9,2136.0,251.6259,251.6546,251.5398,251.6163,2136.0
2021-06-24 10:35:00,262.85,262.86,262.69,262.78,1256.0,251.5685,251.5781,251.4153,251.5015,1256.0
2021-06-24 10:40:00,262.84,262.85,262.75,262.84,2232.0,251.5589,251.5685,251.4728,251.5589,2232.0
2021-06-24 10:45:00,262.76,262.8,262.72,262.75,1610.0,251.4823,251.5206,251.4441,251.4728,1610.0
2021-06-24 10:50:00,262.75,262.82,262.41,262.48,3188.0,251.4728,251.5398,251.1474,251.2144,3188.0
2021-06-24 10:55:00,262.62,262.71,262.55,262.64,2359.0,251.3484,251.4345,251.2814,251.3675,2359.0
2021-06-24 11:00:00,262.7,262.74,262.41,262.49,1245.0,251.4249,251.4632,251.1474,251.2239,1245.0
2021-06-24 11:05:00,262.46,262.46,262.1,262.11,1514.0,251.1952,251.1952,250.8507,250.8602,1514.0
2021-06-24 11:10:00,262.1,262.25,261.97,261.97,2006.0,250.8507,250.9942,250.7263,250.7263,2006.0
2021-06-24 11:15:00,262.03,262.03,261.74,261.76,2380.0,250.7837,250.7837,250.5061,250.5253,2380.0
2021-06-24 11:20:00,261.73,261.89,261.71,261.89,3315.0,250.4966,250.6497,250.4774,250.6497,3315.0
2021-06-24 11:25:00,261.85,261.93,261.79,261.81,5585.0,250.6114,250.688,250.554,250.5731,5585.0
2021-06-24 11:30:00,261.81,261.88,261.76,261.84,1904.0,250.5731,250.6401,250.5253,250.6018,1904.0
2021-06-24 11:35:00,261.73,261.79,261.45,261.46,5900.0,250.4966,250.554,250.2286,250.2381,5900.0
2021-06-24 11:40:00,261.47,261.58,261.3,261.37,4193.0,250.2477,250.353,250.085,250.152,4193.0
2021-06-24 11:45:00,261.34,261.58,261.28,261.53,2819.0,250.1233,250.353,250.0659,250.3051,2819.0
2021-06-24 11:50:00,261.59,261.68,261.51,261.52,900.0,250.3626,250.4487,250.286,250.2956,900.0
2021-06-24 11:55:00,261.42,261.46,261.38,261.45,1463.0,250.1999,250.2381,250.1616,250.2286,1463.0
2021-06-24 12:00:00,261.49,261.72,261.48,261.72,1476.0,250.2669,250.487,250.2573,250.487,1476.0
2021-06-24 12:05:00,261.75,261.83,261.75,261.8,1141.0,250.5157,250.5923,250.5157,250.5635,1141.0
2021-06-24 12:10:00,261.79,262.08,261.73,261.98,4577.0,250.554,250.8315,250.4966,250.7358,4577.0
2021-06-24 12:15:00,261.94,261.94,261.62,261.67,2372.0,250.6975,250.6975,250.3913,250.4391,2372.0
2021-06-24 12:20:00,261.75,261.87,261.68,261.68,800.0,250.5157,250.6305,250.4487,250.4487,800.0
2021-06-24 12:25:00,261.78,261.78,261.66,261.66,1886.0,250.5444,250.5444,250.4296,250.4296,1886.0
2021-06-24 12:30:00,261.57,261.71,261.54,261.67,2851.0,250.3434,250.4774,250.3147,250.4391,2851.0
2021-06-24 12:35:00,261.76,261.93,261.74,261.89,1550.0,250.5253,250.688,250.5061,250.6497,1550.0
2021-06-24 12:40:00,261.87,261.94,261.8,261.88,1465.0,250.6305,250.6975,250.5635,250.6401,1465.0
2021-06-24 12:45:00,261.87,261.88,261.82,261.83,1183.0,250.6305,250.6401,250.5827,250.5923,1183.0
2021-06-24 12:50:00,261.99,261.99,261.91,261.94,300.0,250.7454,250.7454,250.6688,250.6975,300.0
2021-06-24 12:55:00,261.97,262.09,261.92,262.07,1995.0,250.7263,250.8411,250.6784,250.822,1995.0
2021-06-24 13:00:00,262.07,262.08,261.97,261.99,1744.0,250.822,250.8315,250.7263,250.7454,1744.0
2021-06-24 13:05:00,261.94,261.94,261.8,261.9,2143.0,250.6975,250.6975,250.5635,250.6593,2143.0
2021-06-24 13:10:00,261.91,261.96,261.89,261.92,1508.0,250.6688,250.7167,250.6497,250.6784,1508.0
2021-06-24 13:15:00,262.01,262.03,261.84,261.9,3847.0,250.7645,250.7837,250.6018,250.6593,3847.0
2021-06-24 13:20:00,261.83,262.06,261.72,262.0,5102.0,250.5923,250.8124,250.487,250.755,5102.0
2021-06-24 13:25:00,262.05,262.05,261.87,261.9,2365.0,250.8028,250.8028,250.6305,250.6593,2365.0
2021-06-24 13:30:00,261.91,262.25,261.91,262.25,3339.0,250.6688,250.9942,250.6688,250.9942,3339.0
2021-06-24 13:35:00,262.23,262.25,262.07,262.08,2836.0,250.9751,250.9942,250.822,250.8315,2836.0
2021-06-24 13:40:00,262.06,262.13,261.99,262.13,1055.0,250.8124,250.8794,250.7454,250.8794,1055.0
2021-06-24 13:45:00,262.14,262.14,261.95,261.95,2585.0,250.889,250.889,250.7071,250.7071,2585.0
2021-06-24 13:50:00,262.02,262.35,261.92,262.35,4502.0,250.7741,251.0899,250.6784,251.0899,4502.0
2021-06-24 13:55:00,262.23,262.26,262.1,262.1,2358.0,250.9751,251.0038,250.8507,250.8507,2358.0
2021-06-24 14:00:00,262.07,262.25,262.07,262.13,2058.0,250.822,250.9942,250.822,250.8794,2058.0
2021-06-24 14:05:00,262.22,262.37,262.12,262.19,4670.0,250.9655,251.1091,250.8698,250.9368,4670.0
2021-06-24 14:10:00,262.19,262.31,262.15,262.31,1703.0,250.9368,251.0517,250.8985,251.0517,1703.0
2021-06-24 14:15:00,262.29,262.4,262.19,262.26,2200.0,251.0325,251.1378,250.9368,251.0038,2200.0
2021-06-24 14:20:00,262.28,262.39,262.24,262.32,1799.0,251.0229,251.1282,250.9847,251.0612,1799.0
2021-06-24 14:25:00,262.3,262.31,262.17,262.17,1106.0,251.0421,251.0517,250.9177,250.9177,1106.0
2021-06-24 14:30:00,262.32,262.33,262.21,262.25,820.0,251.0612,251.0708,250.9559,250.9942,820.0
2021-06-24 14:35:00,262.4,262.47,262.34,262.42,2006.0,251.1378,251.2048,251.0804,251.1569,2006.0
2021-06-24 14:40:00,262.38,262.5,262.38,262.46,650.0,251.1187,251.2335,251.1187,251.1952,650.0
2021-06-24 14:45:00,262.42,262.45,262.29,262.29,1000.0,251.1569,251.1856,251.0325,251.0325,1000.0
2021-06-24 14:50:00,262.31,262.45,262.28,262.4,1704.0,251.0517,251.1856,251.0229,251.1378,1704.0
2021-06-24 14:55:00,262.39,262.39,262.3,262.3,1116.0,251.1282,251.1282,251.0421,251.0421,1116.0
2021-06-24 15:00:00,262.34,262.38,262.1,262.1,2240.0,251.0804,251.1187,250.8507,250.8507,2240.0
2021-06-24 15:05:00,262.13,262.25,262.11,262.21,3037.0,250.8794,250.9942,250.8602,250.9559,3037.0
2021-06-24 15:10:00,262.06,262.19,262.06,262.17,4125.0,250.8124,250.9368,250.8124,250.9177,4125.0
2021-06-24 15:15:00,262.23,262.24,262.02,262.11,2300.0,250.9751,250.9847,250.7741,250.8602,2300.0
2021-06-24 15:20:00,262.09,262.1,261.95,261.95,1797.0,250.8411,250.8507,250.7071,250.7071,1797.0
2021-06-24 15:25:00,261.92,261.97,261.89,261.94,2420.0,250.6784,250.7263,250.6497,250.6975,2420.0
2021-06-24 15:30:00,261.87,262.16,261.81,262.12,2694.0,250.6305,250.9081,250.5731,250.8698,2694.0
2021-06-24 15:35:00,262.13,262.15,261.94,261.98,3515.0,250.8794,250.8985,250.6975,250.7358,3515.0
2021-06-24 15:40:00,261.96,262.12,261.87,261.99,2200.0,250.7167,250.8698,250.6305,250.7454,2200.0
2021-06-24 15:45:00,262.01,262.08,261.9,261.9,6021.0,250.7645,250.8315,250.6593,250.6593,6021.0
2021-06-24 15:50:00,261.91,261.91,261.64,261.74,17526.0,250.6688,250.6688,250.4104,250.5061,17526.0
2021-06-24 15:55:00,261.68,261.78,261.3,261.4,40778.0,250.4487,250.5444,250.085,250.1807,40778.0
2021-06-25 09:30:00,261.57,262.5,261.57,261.92,20398.0,250.3434,251.2335,250.3434,250.6784,20398.0
2021-06-25 09:35:00,262.19,262.5,261.76,262.5,3414.0,250.9368,251.2335,250.5253,251.2335,3414.0
2021-06-25 09:40:00,262.46,262.5,261.98,261.98,7589.0,251.1952,251.2335,250.7358,250.7358,7589.0
2021-06-25 09:45:00,262.01,262.2,261.63,261.76,1900.0,250.7645,250.9464,250.4008,250.5253,1900.0
2021-06-25 09:50:00,261.84,262.17,261.84,261.88,3137.0,250.6018,250.9177,250.6018,250.6401,3137.0
2021-06-25 09:55:00,261.66,262.13,261.61,261.81,6803.0,250.4296,250.8794,250.3817,250.5731,6803.0
2021-06-25 10:00:00,262.05,262.22,261.93,262.0,2819.0,250.8028,250.9655,250.688,250.755,2819.0
2021-06-25 10:05:00,262.11,262.39,262.11,262.3,1208.0,250.8602,251.1282,250.8602,251.0421,1208.0
2021-06-25 10:10:00,262.22,262.36,262.1,262.23,1504.0,250.9655,251.0995,250.8507,250.9751,1504.0
2021-06-25 10:15:00,262.41,262.61,262.4,262.6,6802.0,251.1474,251.3388,251.1378,251.3292,6802.0
2021-06-25 10:20:00,262.83,263.03,262.73,263.01,1000.0,251.5493,251.7408,251.4536,251.7216,1000.0
2021-06-25 10:25:00,263.05,263.16,262.89,263.0,3806.0,251.7599,251.8652,251.6068,251.712,3806.0
2021-06-25 10:30:00,262.98,263.03,262.95,262.96,905.0,251.6929,251.7408,251.6642,251.6738,905.0
2021-06-25 10:35:00,262.93,263.01,262.64,262.64,2036.0,251.645,251.7216,251.3675,251.3675,2036.0
2021-06-25 10:40:00,262.73,262.73,262.51,262.51,1100.0,251.4536,251.4536,251.2431,251.2431,1100.0
2021-06-25 10:45:00,262.51,262.82,262.42,262.82,921.0,251.2431,251.5398,251.1569,251.5398,921.0
2021-06-25 10:50:00,262.78,262.8,262.62,262.68,2149.0,251.5015,251.5206,251.3484,251.4058,2149.0
2021-06-25 10:55:00,262.66,262.66,262.42,262.55,2452.0,251.3866,251.3866,251.1569,251.2814,2452.0
2021-06-25 11:00:00,262.65,262.65,262.33,262.34,2130.0,251.3771,251.3771,251.0708,251.0804,2130.0
2021-06-25 11:05:00,262.38,262.48,262.34,262.46,2312.0,251.1187,251.2144,251.0804,251.1952,2312.0
2021-06-25 11:10:00,262.43,262.61,262.43,262.6,3202.0,251.1665,251.3388,251.1665,251.3292,3202.0
2021-06-25 11:15:00,262.63,262.81,262.62,262.74,9475.0,251.3579,251.5302,251.3484,251.4632,9475.0
2021-06-25 11:20:00,262.75,263.0,262.52,262.54,6627.0,251.4728,251.712,251.2526,251.2718,6627.0
2021-06-25 11:25:00,262.55,262.75,262.42,262.46,6100.0,251.2814,251.4728,251.1569,251.1952,6100.0
2021-06-25 11:30:00,262.49,262.69,262.49,262.69,2753.0,251.2239,251.4153,251.2239,251.4153,2753.0
2021-06-25 11:35:00,262.71,262.72,262.62,262.68,5661.0,251.4345,251.4441,251.3484,251.4058,5661.0
2021-06-25 11:40:00,262.7,262.79,262.59,262.59,6174.0,251.4249,251.5111,251.3196,251.3196,6174.0
2021-06-25 11:45:00,262.57,262.68,262.55,262.64,917.0,251.3005,251.4058,251.2814,251.3675,917.0
2021-06-25 11:50:00,262.69,262.74,262.56,262.68,1600.0,251.4153,251.4632,251.2909,251.4058,1600.0
2021-06-25 11:55:00,262.67,262.86,262.64,262.8,2319.0,251.3962,251.5781,251.3675,251.5206,2319.0
2021-06-25 12:00:00,262.8,262.8,262.62,262.64,3248.0,251.5206,251.5206,251.3484,251.3675,3248.0
2021-06-25 12:05:00,262.6,262.71,262.54,262.69,1780.0,251.3292,251.4345,251.2718,251.4153,1780.0
2021-06-25 12:10:00,262.69,262.88,262.69,262.88,2658.0,251.4153,251.5972,251.4153,251.5972,2658.0
2021-06-25 12:15:00,262.86,262.93,262.8,262.92,3304.0,251.5781,251.645,251.5206,251.6355,3304.0
2021-06-25 12:20:00,262.92,262.92,262.64,262.64,2907.0,251.6355,251.6355,251.3675,251.3675,2907.0
2021-06-25 12:25:00,262.66,262.84,262.41,262.84,2996.0,251.3866,251.5589,251.1474,251.5589,2996.0
2021-06-25 12:30:00,262.87,262.9,262.76,262.78,3833.0,251.5876,251.6163,251.4823,251.5015,3833.0
2021-06-25 12:35:00,262.84,262.99,262.79,262.93,3216.0,251.5589,251.7025,251.5111,251.645,3216.0
2021-06-25 12:40:00,262.98,263.2,262.39,262.58,311064.0,251.6929,251.9035,251.1282,251.3101,311064.0
2021-06-25 12:45:00,262.67,262.87,262.59,262.59,6393.0,251.3962,251.5876,251.3196,251.3196,6393.0
2021-06-25 12:50:00,262.63,263.09,262.63,263.09,2527.0,251.3579,251.7982,251.3579,251.7982,2527.0
2021-06-25 12:55:00,263.27,263.27,262.95,263.03,4568.0,251.9705,251.9705,251.6642,251.7408,4568.0
2021-06-25 13:00:00,263.08,263.08,262.85,262.91,1577.0,251.7886,251.7886,251.5685,251.6259,1577.0
2021-06-25 13:05:00,262.95,263.04,262.87,262.93,6522.0,251.6642,251.7503,251.5876,251.645,6522.0
2021-06-25 13:10:00,262.92,263.08,262.86,263.05,12757.0,251.6355,251.7886,251.5781,251.7599,12757.0
2021-06-25 13:15:00,262.92,263.29,262.92,263.09,2531.0,251.6355,251.9896,251.6355,251.7982,2531.0
2021-06-25 13:20:00,263.12,263.21,262.98,262.99,3571.0,251.8269,251.913,251.6929,251.7025,3571.0
2021-06-25 13:25:00,262.92,263.15,262.91,263.11,2707.0,251.6355,251.8556,251.6259,251.8173,2707.0
2021-06-25 13:30:00,263.08,263.14,262.94,263.06,1329.0,251.7886,251.846,251.6546,251.7695,1329.0
2021-06-25 13:35:00,263.07,263.26,263.03,263.03,2924.0,251.779,251.9609,251.7408,251.7408,2924.0
2021-06-25 13:40:00,263.02,263.07,262.88,262.96,3003.0,251.7312,251.779,251.5972,251.6738,3003.0
2021-06-25 13:45:00,262.91,263.13,262.91,263.03,1800.0,251.6259,251.8365,251.6259,251.7408,1800.0
2021-06-25 13:50:00,263.01,263.17,262.98,263.11,1709.0,251.7216,251.8747,251.6929,251.8173,1709.0
2021-06-25 13:55:00,263.21,263.51,263.2,263.22,3698.0,251.913,252.2002,251.9035,251.9226,3698.0
2021-06-25 14:00:00,263.25,263.42,263.15,263.4,301883.0,251.9513,252.114,251.8556,252.0949,301883.0
2021-06-25 14:05:00,263.41,263.7,263.36,263.59,2775.0,252.1044,252.382,252.0566,252.2767,2775.0
2021-06-25 14:10:00,263.55,263.62,263.35,263.52,7815.0,252.2384,252.3054,252.047,252.2097,7815.0
2021-06-25 14:15:00,263.62,263.95,263.61,263.95,4137.0,252.3054,252.6213,252.2959,252.6213,4137.0
2021-06-25 14:20:00,263.95,264.17,263.83,263.97,6415.0,252.6213,252.8318,252.5064,252.6404,6415.0
2021-06-25 14:25:00,263.98,264.16,263.98,264.13,5959.0,252.65,252.8223,252.65,252.7935,5959.0
2021-06-25 14:30:00,264.15,264.44,264.12,264.31,3305.0,252.8127,253.0902,252.784,252.9658,3305.0
2021-06-25 14:35:00,264.31,264.36,264.09,264.09,4250.0,252.9658,253.0137,252.7553,252.7553,4250.0
2021-06-25 14:40:00,264.12,264.12,263.89,263.92,2933.0,252.784,252.784,252.5638,252.5926,2933.0
2021-06-25 14:45:00,263.84,263.94,263.79,263.81,1736.0,252.516,252.6117,252.4681,252.4873,1736.0
2021-06-25 14:50:00,263.85,263.96,263.78,263.87,1802.0,252.5256,252.6308,252.4586,252.5447,1802.0
2021-06-25 14:55:00,263.98,264.07,263.82,263.83,4050.0,252.65,252.7361,252.4968,252.5064,4050.0
2021-06-25 15:00:00,263.84,264.08,263.78,264.04,3074.0,252.516,252.7457,252.4586,252.7074,3074.0
2021-06-25 15:05:00,264.03,264.15,263.92,263.95,8870.0,252.6978,252.8127,252.5926,252.6213,8870.0
2021-06-25 15:10:00,263.99,264.01,263.73,263.86,4932.0,252.6596,252.6787,252.4107,252.5351,4932.0
2021-06-25 15:15:00,263.89,264.02,263.84,263.93,448796.0,252.5638,252.6883,252.516,252.6021,448796.0
2021-06-25 15:20:00,263.92,264.43,263.91,264.24,11923.0,252.5926,253.0807,252.583,252.8988,11923.0
2021-06-25 15:25:00,264.24,264.24,264.02,264.03,5992.0,252.8988,252.8988,252.6883,252.6978,5992.0
2021-06-25 15:30:00,263.95,264.03,263.62,263.63,10069.0,252.6213,252.6978,252.3054,252.315,10069.0
2021-06-25 15:35:00,263.56,263.62,263.31,263.49,10475.0,252.248,252.3054,252.0087,252.181,10475.0
2021-06-25 15:40:00,263.49,263.65,263.38,263.49,13889.0,252.181,252.3341,252.0757,252.181,13889.0
2021-06-25 15:45:00,263.44,263.47,263.3,263.31,18630.0,252.1332,252.1619,251.9992,252.0087,18630.0
2021-06-25 15:50:00,263.31,263.31,262.63,263.03,46945.0,252.0087,252.0087,251.3579,251.7408,46945.0
2021-06-25 15:55:00,263.0,263.27,262.65,262.98,112138.0,251.712,251.9705,251.3771,251.6929,112138.0
2021-06-28 09:30:00,264.25,264.25,263.12,263.43,21873.0,252.9084,252.9084,251.8269,252.1236,21873.0
2021-06-28 09:35:00,263.34,263.68,263.13,263.3,1863.0,252.0375,252.3629,251.8365,251.9992,1863.0
2021-06-28 09:40:00,263.02,263.02,262.22,262.46,3242.0,251.7312,251.7312,250.9655,251.1952,3242.0
2021-06-28 09:45:00,262.41,262.45,261.83,262.01,2755.0,251.1474,251.1856,250.5923,250.7645,2755.0
2021-06-28 09:50:00,262.08,262.24,261.92,262.2,4260.0,250.8315,250.9847,250.6784,250.9464,4260.0
2021-06-28 09:55:00,262.17,262.17,261.83,262.11,5535.0,250.9177,250.9177,250.5923,250.8602,5535.0
2021-06-28 10:00:00,262.08,262.34,261.93,262.18,2673.0,250.8315,251.0804,250.688,250.9272,2673.0
2021-06-28 10:05:00,262.23,262.24,261.89,262.14,2815.0,250.9751,250.9847,250.6497,250.889,2815.0
2021-06-28 10:10:00,262.02,262.25,261.98,262.07,3214.0,250.7741,250.9942,250.7358,250.822,3214.0
2021-06-28 10:15:00,262.25,262.25,262.01,262.01,1655.0,250.9942,250.9942,250.7645,250.7645,1655.0
2021-06-28 10:20:00,262.05,262.13,261.73,261.92,3515.0,250.8028,250.8794,250.4966,250.6784,3515.0
2021-06-28 10:25:00,261.83,261.99,261.61,261.91,2836.0,250.5923,250.7454,250.3817,250.6688,2836.0
2021-06-28 10:30:00,261.76,261.98,261.66,261.66,1599.0,250.5253,250.7358,250.4296,250.4296,1599.0
2021-06-28 10:35:00,261.71,261.88,261.42,261.43,5001.0,250.4774,250.6401,250.1999,250.2094,5001.0
2021-06-28 10:40:00,261.47,261.8,261.14,261.57,15466.0,250.2477,250.5635,249.9319,250.3434,15466.0
2021-06-28 10:45:00,261.54,262.12,261.49,261.83,5429.0,250.3147,250.8698,250.2669,250.5923,5429.0
2021-06-28 10:50:00,261.84,262.07,261.77,261.83,2497.0,250.6018,250.822,250.5348,250.5923,2497.0
2021-06-28 10:55:00,261.82,261.83,261.3,261.56,6175.0,250.5827,250.5923,250.085,250.3338,6175.0
2021-06-28 11:00:00,261.63,261.63,261.46,261.46,2438.0,250.4008,250.4008,250.2381,250.2381,2438.0
2021-06-28 11:05:00,261.46,261.53,261.21,261.24,4657.0,250.2381,250.3051,249.9989,250.0276,4657.0
2021-06-28 11:10:00,261.26,261.26,261.0,261.01,4954.0,250.0467,250.0467,249.7979,249.8075,4954.0
2021-06-28 11:15:00,261.08,261.27,261.08,261.19,4079.0,249.8744,250.0563,249.8744,249.9797,4079.0
2021-06-28 11:20:00,261.1,261.41,260.95,261.13,6912.0,249.8936,250.1903,249.75,249.9223,6912.0
2021-06-28 11:25:00,261.17,261.17,260.93,260.93,3077.0,249.9606,249.9606,249.7309,249.7309,3077.0
2021-06-28 11:30:00,260.91,260.96,260.67,260.75,3001.0,249.7117,249.7596,249.482,249.5586,3001.0
2021-06-28 11:35:00,260.74,260.74,260.51,260.58,1510.0,249.549,249.549,249.3289,249.3959,1510.0
2021-06-28 11:40:00,260.6,260.64,260.44,260.44,2148.0,249.4151,249.4533,249.2619,249.2619,2148.0
2021-06-28 11:45:00,260.5,260.56,260.35,260.5,3696.0,249.3193,249.3768,249.1758,249.3193,3696.0
2021-06-28 11:50:00,260.47,260.55,260.3,260.3,4702.0,249.2906,249.3672,249.1279,249.1279,4702.0
2021-06-28 11:55:00,260.31,260.48,260.29,260.46,4207.0,249.1375,249.3002,249.1184,249.2811,4207.0
2021-06-28 12:00:00,260.38,260.56,260.37,260.48,5628.0,249.2045,249.3768,249.1949,249.3002,5628.0
2021-06-28 12:05:00,260.45,260.65,260.4,260.41,2752.0,249.2715,249.4629,249.2236,249.2332,2752.0
2021-06-28 12:10:00,260.41,260.5,260.35,260.46,2335.0,249.2332,249.3193,249.1758,249.2811,2335.0
2021-06-28 12:15:00,260.5,260.54,260.15,260.19,4648.0,249.3193,249.3576,248.9844,249.0226,4648.0
2021-06-28 12:20:00,260.25,260.25,259.76,259.76,5386.0,249.0801,249.0801,248.6111,248.6111,5386.0
2021-06-28 12:25:00,259.7,259.75,259.54,259.57,4059.0,248.5537,248.6015,248.4005,248.4293,4059.0
2021-06-28 12:30:00,259.51,259.66,259.2,259.58,18359.0,248.3718,248.5154,248.0751,248.4388,18359.0
2021-06-28 12:35:00,259.62,259.66,259.38,259.49,8056.0,248.4771,248.5154,248.2474,248.3527,8056.0
2021-06-28 12:40:00,259.36,259.46,259.31,259.44,2928.0,248.2283,248.324,248.1804,248.3048,2928.0
2021-06-28 12:45:00,259.5,259.5,259.19,259.24,3723.0,248.3623,248.3623,248.0656,248.1134,3723.0
2021-06-28 12:50:00,259.33,259.53,259.3,259.53,1878.0,248.1996,248.391,248.1708,248.391,1878.0
2021-06-28 12:55:00,259.44,259.52,259.4,259.42,2117.0,248.3048,248.3814,248.2666,248.2857,2117.0
2021-06-28 13:00:00,259.36,259.52,259.34,259.45,2096.0,248.2283,248.3814,248.2091,248.3144,2096.0
2021-06-28 13:05:00,259.5,259.58,259.41,259.58,1000.0,248.3623,248.4388,248.2761,248.4388,1000.0
2021-06-28 13:10:00,259.51,259.65,259.5,259.65,2022.0,248.3718,248.5058,248.3623,248.5058,2022.0
2021-06-28 13:15:00,259.72,259.83,259.71,259.83,905.0,248.5728,248.6781,248.5632,248.6781,905.0
2021-06-28 13:20:00,259.92,260.13,259.92,259.93,2964.0,248.7642,248.9652,248.7642,248.7738,2964.0
2021-06-28 13:25:00,259.9,259.95,259.83,259.93,1876.0,248.7451,248.7929,248.6781,248.7738,1876.0
2021-06-28 13:30:00,259.99,260.02,259.87,259.87,1600.0,248.8312,248.8599,248.7164,248.7164,1600.0
2021-06-28 13:35:00,259.87,260.03,259.87,259.96,3138.0,248.7164,248.8695,248.7164,248.8025,3138.0
2021-06-28 13:40:00,259.92,259.92,259.55,259.57,6447.0,248.7642,248.7642,248.4101,248.4293,6447.0
2021-06-28 13:45:00,259.7,259.89,259.7,259.87,2833.0,248.5537,248.7355,248.5537,248.7164,2833.0
2021-06-28 13:50:00,259.87,259.96,259.81,259.87,4284.0,248.7164,248.8025,248.659,248.7164,4284.0
2021-06-28 13:55:00,259.84,260.03,259.84,260.03,3016.0,248.6877,248.8695,248.6877,248.8695,3016.0
2021-06-28 14:00:00,259.98,260.24,259.98,260.17,4737.0,248.8217,249.0705,248.8217,249.0035,4737.0
2021-06-28 14:05:00,260.03,260.18,259.99,259.99,7395.0,248.8695,249.0131,248.8312,248.8312,7395.0
2021-06-28 14:10:00,260.0,260.01,259.65,259.65,6039.0,248.8408,248.8504,248.5058,248.5058,6039.0
2021-06-28 14:15:00,259.71,259.98,259.71,259.98,2922.0,248.5632,248.8217,248.5632,248.8217,2922.0
2021-06-28 14:20:00,260.03,260.13,259.94,260.02,5160.0,248.8695,248.9652,248.7834,248.8599,5160.0
2021-06-28 14:25:00,260.06,260.06,259.85,260.0,4482.0,248.8982,248.8982,248.6972,248.8408,4482.0
2021-06-28 14:30:00,259.92,260.03,259.9,259.9,1818.0,248.7642,248.8695,248.7451,248.7451,1818.0
2021-06-28 14:35:00,259.86,260.13,259.85,260.13,3000.0,248.7068,248.9652,248.6972,248.9652,3000.0
2021-06-28 14:40:00,260.12,260.18,260.08,260.18,3096.0,248.9557,249.0131,248.9174,249.0131,3096.0
2021-06-28 14:45:00,260.14,260.33,260.09,260.33,3103.0,248.9748,249.1566,248.9269,249.1566,3103.0
2021-06-28 14:50:00,260.31,260.31,260.04,260.07,5530.0,249.1375,249.1375,248.8791,248.9078,5530.0
2021-06-28 14:55:00,260.01,260.15,259.98,259.98,3879.0,248.8504,248.9844,248.8217,248.8217,3879.0
2021-06-28 15:00:00,259.96,260.13,259.9,260.07,5188.0,248.8025,248.9652,248.7451,248.9078,5188.0
2021-06-28 15:05:00,260.01,260.25,259.92,260.16,4055.0,248.8504,249.0801,248.7642,248.9939,4055.0
2021-06-28 15:10:00,260.14,260.49,260.13,260.49,9084.0,248.9748,249.3098,248.9652,249.3098,9084.0
2021-06-28 15:15:00,260.48,260.48,260.21,260.46,7817.0,249.3002,249.3002,249.0418,249.2811,7817.0
2021-06-28 15:20:00,260.33,260.35,259.92,260.07,16049.0,249.1566,249.1758,248.7642,248.9078,16049.0
2021-06-28 15:25:00,260.01,260.28,260.01,260.16,8317.0,248.8504,249.1088,248.8504,248.9939,8317.0
2021-06-28 15:30:00,260.17,260.35,260.06,260.27,15356.0,249.0035,249.1758,248.8982,249.0992,15356.0
2021-06-28 15:35:00,260.21,260.21,259.81,260.07,23423.0,249.0418,249.0418,248.659,248.9078,23423.0
2021-06-28 15:40:00,260.03,260.5,260.03,260.42,15934.0,248.8695,249.3193,248.8695,249.2428,15934.0
2021-06-28 15:45:00,260.39,260.44,260.3,260.42,21093.0,249.2141,249.2619,249.1279,249.2428,21093.0
2021-06-28 15:50:00,260.47,260.56,260.06,260.18,46856.0,249.2906,249.3768,248.8982,249.0131,46856.0
2021-06-28 15:55:00,260.2,260.37,259.97,260.37,61568.0,249.0322,249.1949,248.8121,249.1949,61568.0
2021-06-29 09:30:00,260.92,261.72,260.29,260.49,15737.0,250.3254,251.0929,249.721,249.9128,15737.0
2021-06-29 09:35:00,260.69,261.18,260.37,261.18,2758.0,250.1047,250.5748,249.7977,250.5748,2758.0
2021-06-29 09:40:00,261.14,261.21,260.55,260.55,3683.0,250.5365,250.6036,249.9704,249.9704,3683.0
2021-06-29 09:45:00,260.94,261.76,260.94,261.59,4169.0,250.3446,251.1313,250.3446,250.9682,4169.0
2021-06-29 09:50:00,261.83,262.23,261.52,261.88,4798.0,251.1984,251.5822,250.901,251.2464,4798.0
2021-06-29 09:55:00,261.81,261.81,260.61,260.85,7458.0,251.1792,251.1792,250.028,250.2582,7458.0
2021-06-29 10:00:00,260.91,261.05,260.53,260.94,6688.0,250.3158,250.4501,249.9512,250.3446,6688.0
2021-06-29 10:05:00,261.05,261.64,261.05,261.49,6026.0,250.4501,251.0162,250.4501,250.8722,6026.0
2021-06-29 10:10:00,261.58,262.02,261.54,261.86,4691.0,250.9586,251.3807,250.9202,251.2272,4691.0
2021-06-29 10:15:00,261.8,262.12,261.8,261.92,4136.0,251.1697,251.4767,251.1697,251.2848,4136.0
2021-06-29 10:20:00,261.93,262.37,261.93,262.17,3820.0,251.2944,251.7165,251.2944,251.5246,3820.0
2021-06-29 10:25:00,262.1,262.16,261.89,262.16,17998.0,251.4575,251.515,251.256,251.515,17998.0
2021-06-29 10:30:00,262.15,262.19,261.85,262.19,4635.0,251.5054,251.5438,251.2176,251.5438,4635.0
2021-06-29 10:35:00,262.12,262.41,262.04,262.41,7349.0,251.4767,251.7549,251.3999,251.7549,7349.0
2021-06-29 10:40:00,262.39,262.49,262.29,262.29,2391.0,251.7357,251.8316,251.6398,251.6398,2391.0
2021-06-29 10:45:00,262.4,262.4,262.04,262.14,4594.0,251.7453,251.7453,251.3999,251.4959,4594.0
2021-06-29 10:50:00,262.1,262.32,261.94,262.08,2285.0,251.4575,251.6685,251.304,251.4383,2285.0
2021-06-29 10:55:00,262.06,262.06,261.79,261.82,2336.0,251.4191,251.4191,251.1601,251.1888,2336.0
2021-06-29 11:00:00,261.72,261.79,261.69,261.79,2063.0,251.0929,251.1601,251.0641,251.1601,2063.0
2021-06-29 11:05:00,261.75,262.04,261.74,262.04,2804.0,251.1217,251.3999,251.1121,251.3999,2804.0
2021-06-29 11:10:00,262.05,262.15,261.86,262.15,4074.0,251.4095,251.5054,251.2272,251.5054,4074.0
2021-06-29 11:15:00,262.1,262.1,261.76,261.77,1364.0,251.4575,251.4575,251.1313,251.1409,1364.0
2021-06-29 11:20:00,261.85,261.89,261.82,261.82,935.0,251.2176,251.256,251.1888,251.1888,935.0
2021-06-29 11:25:00,261.72,261.81,261.65,261.65,600.0,251.0929,251.1792,251.0257,251.0257,600.0
2021-06-29 11:30:00,261.65,261.85,261.57,261.57,4619.0,251.0257,251.2176,250.949,250.949,4619.0
2021-06-29 11:35:00,261.62,261.63,261.3,261.32,3177.0,250.997,251.0066,250.69,250.7091,3177.0
2021-06-29 11:40:00,261.28,261.28,260.86,260.87,3684.0,250.6708,250.6708,250.2678,250.2774,3684.0
2021-06-29 11:45:00,260.93,260.93,260.45,260.45,19360.0,250.335,250.335,249.8745,249.8745,19360.0
2021-06-29 11:50:00,260.41,260.62,260.35,260.36,1700.0,249.8361,250.0376,249.7785,249.7881,1700.0
2021-06-29 11:55:00,260.37,260.5,260.29,260.3,740.0,249.7977,249.9224,249.721,249.7306,740.0
2021-06-29 12:00:00,260.44,260.5,260.29,260.47,2801.0,249.8649,249.9224,249.721,249.8937,2801.0
2021-06-29 12:05:00,260.47,260.55,260.44,260.53,2300.0,249.8937,249.9704,249.8649,249.9512,2300.0
2021-06-29 12:10:00,260.54,260.54,260.38,260.43,3852.0,249.9608,249.9608,249.8073,249.8553,3852.0
2021-06-29 12:15:00,260.41,260.54,260.35,260.46,3491.0,249.8361,249.9608,249.7785,249.8841,3491.0
2021-06-29 12:20:00,260.5,260.54,260.41,260.49,2701.0,249.9224,249.9608,249.8361,249.9128,2701.0
2021-06-29 12:25:00,260.52,260.68,260.51,260.68,1100.0,249.9416,250.0951,249.932,250.0951,1100.0
2021-06-29 12:30:00,260.73,260.73,260.51,260.51,1643.0,250.1431,250.1431,249.932,249.932,1643.0
2021-06-29 12:35:00,260.43,260.46,260.11,260.36,2557.0,249.8553,249.8841,249.5483,249.7881,2557.0
2021-06-29 12:40:00,260.36,260.44,260.31,260.44,2150.0,249.7881,249.8649,249.7402,249.8649,2150.0
2021-06-29 12:45:00,260.5,260.57,260.42,260.53,1600.0,249.9224,249.9896,249.8457,249.9512,1600.0
2021-06-29 12:50:00,260.51,260.54,260.38,260.46,3232.0,249.932,249.9608,249.8073,249.8841,3232.0
2021-06-29 12:55:00,260.5,260.5,260.34,260.43,1250.0,249.9224,249.9224,249.7689,249.8553,1250.0
2021-06-29 13:00:00,260.53,260.57,260.47,260.49,931.0,249.9512,249.9896,249.8937,249.9128,931.0
2021-06-29 13:05:00,260.53,260.54,260.41,260.54,1400.0,249.9512,249.9608,249.8361,249.9608,1400.0
2021-06-29 13:10:00,260.52,260.52,260.3,260.34,5679.0,249.9416,249.9416,249.7306,249.7689,5679.0
2021-06-29 13:15:00,260.29,260.53,260.28,260.53,1100.0,249.721,249.9512,249.7114,249.9512,1100.0
2021-06-29 13:20:00,260.49,260.5,260.36,260.45,2300.0,249.9128,249.9224,249.7881,249.8745,2300.0
2021-06-29 13:25:00,260.51,260.52,260.32,260.35,2115.0,249.932,249.9416,249.7498,249.7785,2115.0
2021-06-29 13:30:00,260.34,260.38,260.32,260.35,2122.0,249.7689,249.8073,249.7498,249.7785,2122.0
2021-06-29 13:35:00,260.4,260.46,260.32,260.37,3410.0,249.8265,249.8841,249.7498,249.7977,3410.0
2021-06-29 13:40:00,260.34,260.46,260.24,260.24,2500.0,249.7689,249.8841,249.673,249.673,2500.0
2021-06-29 13:45:00,260.29,260.36,260.22,260.29,2405.0,249.721,249.7881,249.6538,249.721,2405.0
2021-06-29 13:50:00,260.29,260.55,260.29,260.48,2200.0,249.721,249.9704,249.721,249.9033,2200.0
2021-06-29 13:55:00,260.44,260.49,260.35,260.38,2058.0,249.8649,249.9128,249.7785,249.8073,2058.0
2021-06-29 14:00:00,260.36,260.53,260.36,260.53,1500.0,249.7881,249.9512,249.7881,249.9512,1500.0
2021-06-29 14:05:00,260.58,260.99,260.48,260.99,4877.0,249.9992,250.3925,249.9033,250.3925,4877.0
2021-06-29 14:10:00,260.81,260.9,260.57,260.9,4158.0,250.2199,250.3062,249.9896,250.3062,4158.0
2021-06-29 14:15:00,260.87,261.0,260.76,260.82,38298.0,250.2774,250.4021,250.1719,250.2294,38298.0
2021-06-29 14:20:00,260.82,260.82,260.63,260.63,2720.0,250.2294,250.2294,250.0472,250.0472,2720.0
2021-06-29 14:25:00,260.67,260.77,260.62,260.75,4366.0,250.0855,250.1815,250.0376,250.1623,4366.0
2021-06-29 14:30:00,260.8,261.14,260.76,260.78,6876.0,250.2103,250.5365,250.1719,250.1911,6876.0
2021-06-29 14:35:00,260.71,260.81,260.48,260.49,1633.0,250.1239,250.2199,249.9033,249.9128,1633.0
2021-06-29 14:40:00,260.5,260.61,260.42,260.43,11050.0,249.9224,250.028,249.8457,249.8553,11050.0
2021-06-29 14:45:00,260.31,260.38,260.19,260.19,2013.0,249.7402,249.8073,249.625,249.625,2013.0
2021-06-29 14:50:00,260.14,260.21,260.08,260.21,1259.0,249.5771,249.6442,249.5195,249.6442,1259.0
2021-06-29 14:55:00,260.19,260.85,260.18,260.48,15012.0,249.625,250.2582,249.6154,249.9033,15012.0
2021-06-29 15:00:00,260.54,260.54,260.26,260.26,1233.0,249.9608,249.9608,249.6922,249.6922,1233.0
2021-06-29 15:05:00,260.25,260.37,260.22,260.23,1862.0,249.6826,249.7977,249.6538,249.6634,1862.0
2021-06-29 15:10:00,260.24,260.25,260.06,260.06,2825.0,249.673,249.6826,249.5003,249.5003,2825.0
2021-06-29 15:15:00,260.01,260.22,259.95,260.11,7144.0,249.4523,249.6538,249.3948,249.5483,7144.0
2021-06-29 15:20:00,260.12,260.33,260.11,260.25,2755.0,249.5579,249.7593,249.5483,249.6826,2755.0
2021-06-29 15:25:00,260.29,260.42,260.2,260.32,1702.0,249.721,249.8457,249.6346,249.7498,1702.0
2021-06-29 15:30:00,260.31,260.9,260.27,260.57,10016.0,249.7402,250.3062,249.7018,249.9896,10016.0
2021-06-29 15:35:00,260.56,260.77,260.5,260.64,2553.0,249.98,250.1815,249.9224,250.0568,2553.0
2021-06-29 15:40:00,260.59,260.75,260.57,260.68,4656.0,250.0088,250.1623,249.9896,250.0951,4656.0
2021-06-29 15:45:00,260.75,261.24,260.58,260.58,14171.0,250.1623,250.6324,249.9992,249.9992,14171.0
2021-06-29 15:50:00,260.63,260.87,260.51,260.69,18117.0,250.0472,250.2774,249.932,250.1047,18117.0
2021-06-29 15:55:00,260.68,260.85,260.31,260.4,36291.0,250.0951,250.2582,249.7402,249.8265,36291.0
2021-06-30 09:30:00,259.95,260.63,259.82,260.55,13737.0,249.3948,250.0472,249.2701,249.9704,13737.0
2021-06-30 09:35:00,260.77,260.77,260.35,260.35,2100.0,250.1815,250.1815,249.7785,249.7785,2100.0
2021-06-30 09:40:00,260.34,260.48,260.03,260.15,1503.0,249.7689,249.9033,249.4715,249.5867,1503.0
2021-06-30 09:45:00,260.15,260.15,259.52,259.52,1342.0,249.5867,249.5867,248.9822,248.9822,1342.0
2021-06-30 09:50:00,259.52,259.81,258.98,259.4,3263.0,248.9822,249.2605,248.4642,248.8671,3263.0
2021-06-30 09:55:00,259.38,259.81,259.38,259.81,2118.0,248.8479,249.2605,248.8479,249.2605,2118.0
2021-06-30 10:00:00,259.75,259.76,259.64,259.76,1636.0,249.2029,249.2125,249.0974,249.2125,1636.0
2021-06-30 10:05:00,260.09,260.16,259.98,260.06,3589.0,249.5291,249.5962,249.4236,249.5003,3589.0
2021-06-30 10:10:00,260.07,260.32,260.03,260.13,1032.0,249.5099,249.7498,249.4715,249.5675,1032.0
2021-06-30 10:15:00,260.13,260.15,259.96,259.99,1109.0,249.5675,249.5867,249.4044,249.4332,1109.0
2021-06-30 10:20:00,259.77,260.05,259.77,260.02,1929.0,249.2221,249.4907,249.2221,249.4619,1929.0
2021-06-30 10:25:00,260.03,260.17,259.85,260.04,907.0,249.4715,249.6058,249.2988,249.4811,907.0
2021-06-30 10:30:00,260.12,260.24,260.06,260.24,550.0,249.5579,249.673,249.5003,249.673,550.0
2021-06-30 10:35:00,260.2,260.36,260.2,260.27,1798.0,249.6346,249.7881,249.6346,249.7018,1798.0
2021-06-30 10:40:00,260.3,260.33,259.92,260.08,4764.0,249.7306,249.7593,249.366,249.5195,4764.0
2021-06-30 10:45:00,260.16,260.24,260.13,260.24,800.0,249.5962,249.673,249.5675,249.673,800.0
2021-06-30 10:50:00,260.21,260.56,260.21,260.35,2953.0,249.6442,249.98,249.6442,249.7785,2953.0
2021-06-30 10:55:00,260.38,260.47,260.38,260.44,433.0,249.8073,249.8937,249.8073,249.8649,433.0
2021-06-30 11:00:00,260.64,260.64,260.22,260.28,3547.0,250.0568,250.0568,249.6538,249.7114,3547.0
2021-06-30 11:05:00,260.3,260.48,260.23,260.47,3216.0,249.7306,249.9033,249.6634,249.8937,3216.0
2021-06-30 11:10:00,260.38,260.38,260.24,260.28,2200.0,249.8073,249.8073,249.673,249.7114,2200.0
2021-06-30 11:15:00,260.29,260.29,259.85,260.25,4135.0,249.721,249.721,249.2988,249.6826,4135.0
2021-06-30 11:20:00,260.13,260.26,260.03,260.08,2610.0,249.5675,249.6922,249.4715,249.5195,2610.0
2021-06-30 11:25:00,260.07,260.15,259.98,260.08,4652.0,249.5099,249.5867,249.4236,249.5195,4652.0
2021-06-30 11:30:00,260.15,260.24,260.08,260.18,1872.0,249.5867,249.673,249.5195,249.6154,1872.0
2021-06-30 11:35:00,260.23,260.23,260.05,260.12,2127.0,249.6634,249.6634,249.4907,249.5579,2127.0
2021-06-30 11:40:00,260.1,260.16,260.1,260.13,999.0,249.5387,249.5962,249.5387,249.5675,999.0
2021-06-30 11:45:00,260.15,260.31,260.08,260.22,3004.0,249.5867,249.7402,249.5195,249.6538,3004.0
2021-06-30 11:50:00,260.15,260.36,260.13,260.32,1800.0,249.5867,249.7881,249.5675,249.7498,1800.0
2021-06-30 11:55:00,260.29,260.46,260.18,260.18,4328.0,249.721,249.8841,249.6154,249.6154,4328.0
2021-06-30 12:00:00,260.13,260.13,259.64,259.78,3612.0,249.5675,249.5675,249.0974,249.2317,3612.0
2021-06-30 12:05:00,259.64,259.64,259.53,259.53,2318.0,249.0974,249.0974,248.9918,248.9918,2318.0
2021-06-30 12:10:00,259.53,259.53,259.24,259.3,3316.0,248.9918,248.9918,248.7136,248.7712,3316.0
2021-06-30 12:15:00,259.25,259.37,259.23,259.35,3596.0,248.7232,248.8383,248.704,248.8191,3596.0
2021-06-30 12:20:00,259.32,259.5,259.28,259.45,2500.0,248.7904,248.963,248.752,248.9151,2500.0
2021-06-30 12:25:00,259.48,259.53,259.33,259.53,2100.0,248.9439,248.9918,248.7999,248.9918,2100.0
2021-06-30 12:30:00,259.49,259.64,259.48,259.63,1621.0,248.9535,249.0974,248.9439,249.0878,1621.0
2021-06-30 12:35:00,259.6,259.62,259.49,259.6,3572.0,249.059,249.0782,248.9535,249.059,3572.0
2021-06-30 12:40:00,259.6,259.79,259.6,259.73,1100.0,249.059,249.2413,249.059,249.1837,1100.0
2021-06-30 12:45:00,259.77,259.79,259.65,259.65,2526.0,249.2221,249.2413,249.107,249.107,2526.0
2021-06-30 12:50:00,259.65,259.88,259.64,259.83,2362.0,249.107,249.3276,249.0974,249.2796,2362.0
2021-06-30 12:55:00,259.84,259.96,259.72,259.82,2250.0,249.2892,249.4044,249.1741,249.2701,2250.0
2021-06-30 13:00:00,259.81,259.85,259.73,259.85,2197.0,249.2605,249.2988,249.1837,249.2988,2197.0
2021-06-30 13:05:00,259.84,259.88,259.74,259.75,2700.0,249.2892,249.3276,249.1933,249.2029,2700.0
2021-06-30 13:10:00,259.71,259.75,259.57,259.6,3903.0,249.1645,249.2029,249.0302,249.059,3903.0
2021-06-30 13:15:00,259.67,259.67,259.57,259.62,1143.0,249.1261,249.1261,249.0302,249.0782,1143.0
2021-06-30 13:20:00,259.53,259.72,259.42,259.66,2110.0,248.9918,249.1741,248.8863,249.1166,2110.0
2021-06-30 13:25:00,259.6,259.66,259.52,259.55,1800.0,249.059,249.1166,248.9822,249.011,1800.0
2021-06-30 13:30:00,259.57,259.6,259.42,259.54,2149.0,249.0302,249.059,248.8863,249.0014,2149.0
2021-06-30 13:35:00,259.58,259.68,259.55,259.56,2073.0,249.0398,249.1357,249.011,249.0206,2073.0
2021-06-30 13:40:00,259.62,259.63,259.54,259.63,1981.0,249.0782,249.0878,249.0014,249.0878,1981.0
2021-06-30 13:45:00,259.59,259.64,259.52,259.52,1904.0,249.0494,249.0974,248.9822,248.9822,1904.0
2021-06-30 13:50:00,259.49,259.67,259.46,259.67,2231.0,248.9535,249.1261,248.9247,249.1261,2231.0
2021-06-30 13:55:00,259.63,259.64,259.54,259.58,2100.0,249.0878,249.0974,249.0014,249.0398,2100.0
2021-06-30 14:00:00,259.56,259.6,259.42,259.47,2804.0,249.0206,249.059,248.8863,248.9343,2804.0
2021-06-30 14:05:00,259.48,259.52,259.29,259.33,3439.0,248.9439,248.9822,248.7616,248.7999,3439.0
2021-06-30 14:10:00,259.28,259.28,258.81,258.95,5795.0,248.752,248.752,248.3011,248.4354,5795.0
2021-06-30 14:15:00,258.99,259.03,258.96,258.98,4308.0,248.4738,248.5121,248.445,248.4642,4308.0
2021-06-30 14:20:00,258.99,259.07,258.92,258.94,1999.0,248.4738,248.5505,248.4066,248.4258,1999.0
2021-06-30 14:25:00,258.94,258.97,258.83,258.87,4639.0,248.4258,248.4546,248.3203,248.3586,4639.0
2021-06-30 14:30:00,258.83,258.86,258.69,258.76,6436.0,248.3203,248.349,248.1859,248.2531,6436.0
2021-06-30 14:35:00,258.74,258.75,258.64,258.68,6595.0,248.2339,248.2435,248.138,248.1763,6595.0
2021-06-30 14:40:00,258.72,258.75,258.49,258.66,6613.0,248.2147,248.2435,247.9941,248.1572,6613.0
2021-06-30 14:45:00,258.63,258.93,258.62,258.86,4645.0,248.1284,248.4162,248.1188,248.349,4645.0
2021-06-30 14:50:00,258.86,258.87,258.68,258.74,4136.0,248.349,248.3586,248.1763,248.2339,4136.0
2021-06-30 14:55:00,258.7,259.06,258.7,259.06,3140.0,248.1955,248.5409,248.1955,248.5409,3140.0
2021-06-30 15:00:00,259.07,259.15,258.93,259.1,3927.0,248.5505,248.6273,248.4162,248.5793,3927.0
2021-06-30 15:05:00,259.03,259.19,259.03,259.16,2291.0,248.5121,248.6656,248.5121,248.6369,2291.0
2021-06-30 15:10:00,259.18,259.3,259.18,259.3,2561.0,248.656,248.7712,248.656,248.7712,2561.0
2021-06-30 15:15:00,259.24,259.28,258.96,258.96,5354.0,248.7136,248.752,248.445,248.445,5354.0
2021-06-30 15:20:00,258.99,259.15,258.99,259.15,2957.0,248.4738,248.6273,248.4738,248.6273,2957.0
2021-06-30 15:25:00,259.17,259.36,259.16,259.35,2250.0,248.6464,248.8287,248.6369,248.8191,2250.0
2021-06-30 15:30:00,259.34,259.62,259.31,259.62,6030.0,248.8095,249.0782,248.7808,249.0782,6030.0
2021-06-30 15:35:00,259.62,259.92,259.54,259.89,5053.0,249.0782,249.366,249.0014,249.3372,5053.0
2021-06-30 15:40:00,259.9,260.1,259.87,260.1,9010.0,249.3468,249.5387,249.318,249.5387,9010.0
2021-06-30 15:45:00,260.1,260.25,259.8,259.82,23060.0,249.5387,249.6826,249.2509,249.2701,23060.0
2021-06-30 15:50:00,259.82,260.05,259.53,260.05,32605.0,249.2701,249.4907,248.9918,249.4907,32605.0
2021-06-30 15:55:00,260.04,260.11,259.61,259.62,58227.0,249.4811,249.5483,249.0686,249.0782,58227.0
2021-07-01 09:30:00,260.51,260.51,259.1,259.53,23810.0,249.932,249.932,248.5793,248.9918,23810.0
2021-07-01 09:35:00,259.6,260.01,259.02,259.39,8079.0,249.059,249.4523,248.5025,248.8575,8079.0
2021-07-01 09:40:00,259.5,260.37,259.5,260.37,2201.0,248.963,249.7977,248.963,249.7977,2201.0
2021-07-01 09:45:00,260.32,261.11,260.32,260.73,5658.0,249.7498,250.5077,249.7498,250.1431,5658.0
2021-07-01 09:50:00,260.86,261.32,260.75,261.25,5256.0,250.2678,250.7091,250.1623,250.642,5256.0
2021-07-01 09:55:00,261.15,261.59,260.96,261.11,4160.0,250.546,250.9682,250.3638,250.5077,4160.0
2021-07-01 10:00:00,261.0,261.47,260.96,261.46,6101.0,250.4021,250.8531,250.3638,250.8435,6101.0
2021-07-01 10:05:00,261.48,261.49,261.22,261.49,3545.0,250.8626,250.8722,250.6132,250.8722,3545.0
2021-07-01 10:10:00,261.48,261.77,261.3,261.41,8896.0,250.8626,251.1409,250.69,250.7955,8896.0
2021-07-01 10:15:00,261.36,261.55,260.77,260.96,13452.0,250.7475,250.9298,250.1815,250.3638,13452.0
2021-07-01 10:20:00,261.06,261.06,260.63,260.81,9638.0,250.4597,250.4597,250.0472,250.2199,9638.0
2021-07-01 10:25:00,260.76,261.11,260.71,261.01,39943.0,250.1719,250.5077,250.1239,250.4117,39943.0
2021-07-01 10:30:00,261.35,261.59,261.19,261.2,16097.0,250.7379,250.9682,250.5844,250.594,16097.0
2021-07-01 10:35:00,261.24,261.45,261.15,261.21,8032.0,250.6324,250.8339,250.546,250.6036,8032.0
2021-07-01 10:40:00,261.32,261.37,261.16,261.18,10851.0,250.7091,250.7571,250.5556,250.5748,10851.0
2021-07-01 10:45:00,261.14,261.35,261.06,261.35,6424.0,250.5365,250.7379,250.4597,250.7379,6424.0
2021-07-01 10:50:00,261.38,261.5,261.29,261.45,8635.0,250.7667,250.8818,250.6804,250.8339,8635.0
2021-07-01 10:55:00,261.33,261.63,261.14,261.37,12814.0,250.7187,251.0066,250.5365,250.7571,12814.0
2021-07-01 11:00:00,261.33,261.57,261.23,261.23,11634.0,250.7187,250.949,250.6228,250.6228,11634.0
2021-07-01 11:05:00,261.22,261.51,261.16,261.51,15561.0,250.6132,250.8914,250.5556,250.8914,15561.0
2021-07-01 11:10:00,261.51,261.51,261.14,261.29,8235.0,250.8914,250.8914,250.5365,250.6804,8235.0
2021-07-01 11:15:00,261.38,261.66,261.28,261.66,14413.0,250.7667,251.0353,250.6708,251.0353,14413.0
2021-07-01 11:20:00,261.75,261.93,261.42,261.42,10143.0,251.1217,251.2944,250.8051,250.8051,10143.0
2021-07-01 11:25:00,261.44,261.49,260.53,261.31,39201.0,250.8243,250.8722,249.9512,250.6996,39201.0
2021-07-01 11:30:00,261.32,261.4,261.14,261.14,9868.0,250.7091,250.7859,250.5365,250.5365,9868.0
2021-07-01 11:35:00,261.26,261.55,261.21,261.54,4243.0,250.6516,250.9298,250.6036,250.9202,4243.0
2021-07-01 11:40:00,261.67,261.81,261.44,261.52,5667.0,251.0449,251.1792,250.8243,250.901,5667.0
2021-07-01 11:45:00,261.5,261.74,261.43,261.6,7300.0,250.8818,251.1121,250.8147,250.9778,7300.0
2021-07-01 11:50:00,261.67,261.79,261.65,261.66,5976.0,251.0449,251.1601,251.0257,251.0353,5976.0
2021-07-01 11:55:00,261.65,261.75,261.39,261.51,5383.0,251.0257,251.1217,250.7763,250.8914,5383.0
2021-07-01 12:00:00,261.47,261.47,261.13,261.19,2900.0,250.8531,250.8531,250.5269,250.5844,2900.0
2021-07-01 12:05:00,261.26,261.37,261.19,261.28,3893.0,250.6516,250.7571,250.5844,250.6708,3893.0
2021-07-01 12:10:00,261.27,261.27,260.9,261.19,5020.0,250.6612,250.6612,250.3062,250.5844,5020.0
2021-07-01 12:15:00,261.17,261.24,261.04,261.17,5388.0,250.5652,250.6324,250.4405,250.5652,5388.0
2021-07-01 12:20:00,261.14,261.14,260.93,261.07,5330.0,250.5365,250.5365,250.335,250.4693,5330.0
2021-07-01 12:25:00,261.11,261.54,261.11,261.51,2500.0,250.5077,250.9202,250.5077,250.8914,2500.0
2021-07-01 12:30:00,261.44,261.53,261.4,261.53,4543.0,250.8243,250.9106,250.7859,250.9106,4543.0
2021-07-01 12:35:00,261.75,261.77,261.53,261.56,6497.0,251.1217,251.1409,250.9106,250.9394,6497.0
2021-07-01 12:40:00,261.6,261.71,261.56,261.65,5300.0,250.9778,251.0833,250.9394,251.0257,5300.0
2021-07-01 12:45:00,261.66,262.0,261.65,261.97,5283.0,251.0353,251.3615,251.0257,251.3328,5283.0
2021-07-01 12:50:00,261.96,262.06,261.95,262.01,10371.0,251.3232,251.4191,251.3136,251.3711,10371.0
2021-07-01 12:55:00,262.02,262.23,261.93,262.21,5213.0,251.3807,251.5822,251.2944,251.563,5213.0
2021-07-01 13:00:00,262.2,262.36,262.2,262.32,3428.0,251.5534,251.7069,251.5534,251.6685,3428.0
2021-07-01 13:05:00,262.32,262.4,262.06,262.12,8470.0,251.6685,251.7453,251.4191,251.4767,8470.0
2021-07-01 13:10:00,262.09,262.1,261.94,262.01,4951.0,251.4479,251.4575,251.304,251.3711,4951.0
2021-07-01 13:15:00,262.03,262.05,261.63,261.71,7121.0,251.3903,251.4095,251.0066,251.0833,7121.0
2021-07-01 13:20:00,261.7,261.83,261.66,261.83,6744.0,251.0737,251.1984,251.0353,251.1984,6744.0
2021-07-01 13:25:00,261.77,262.02,261.76,261.88,3517.0,251.1409,251.3807,251.1313,251.2464,3517.0
2021-07-01 13:30:00,261.94,262.03,261.92,261.98,8729.0,251.304,251.3903,251.2848,251.3423,8729.0
2021-07-01 13:35:00,262.03,262.34,262.02,262.32,3872.0,251.3903,251.6877,251.3807,251.6685,3872.0
2021-07-01 13:40:00,262.32,262.4,262.21,262.35,4284.0,251.6685,251.7453,251.563,251.6973,4284.0
2021-07-01 13:45:00,262.3,262.44,262.27,262.27,5527.0,251.6494,251.7837,251.6206,251.6206,5527.0
2021-07-01 13:50:00,262.31,262.4,262.3,262.32,4862.0,251.6589,251.7453,251.6494,251.6685,4862.0
2021-07-01 13:55:00,262.3,262.4,262.17,262.35,4746.0,251.6494,251.7453,251.5246,251.6973,4746.0
2021-07-01 14:00:00,262.35,262.36,262.17,262.33,5003.0,251.6973,251.7069,251.5246,251.6781,5003.0
2021-07-01 14:05:00,262.29,262.29,262.04,262.09,5397.0,251.6398,251.6398,251.3999,251.4479,5397.0
2021-07-01 14:10:00,262.11,262.2,262.05,262.08,4421.0,251.4671,251.5534,251.4095,251.4383,4421.0
2021-07-01 14:15:00,262.1,262.26,262.02,262.19,5543.0,251.4575,251.611,251.3807,251.5438,5543.0
2021-07-01 14:20:00,262.2,262.3,262.19,262.21,3947.0,251.5534,251.6494,251.5438,251.563,3947.0
2021-07-01 14:25:00,262.27,262.34,262.18,262.25,5378.0,251.6206,251.6877,251.5342,251.6014,5378.0
2021-07-01 14:30:00,262.24,262.32,262.17,262.3,5360.0,251.5918,251.6685,251.5246,251.6494,5360.0
2021-07-01 14:35:00,262.31,262.48,262.27,262.42,4339.0,251.6589,251.822,251.6206,251.7645,4339.0
2021-07-01 14:40:00,262.41,262.52,262.4,262.49,3264.0,251.7549,251.8604,251.7453,251.8316,3264.0
2021-07-01 14:45:00,262.52,262.57,262.48,262.49,4551.0,251.8604,251.9084,251.822,251.8316,4551.0
2021-07-01 14:50:00,262.48,262.48,262.2,262.22,31587.0,251.822,251.822,251.5534,251.5726,31587.0
2021-07-01 14:55:00,262.26,262.43,262.26,262.36,6308.0,251.611,251.7741,251.611,251.7069,6308.0
2021-07-01 15:00:00,262.39,262.47,262.32,262.32,6704.0,251.7357,251.8125,251.6685,251.6685,6704.0
2021-07-01 15:05:00,262.26,262.28,262.01,262.28,4874.0,251.611,251.6302,251.3711,251.6302,4874.0
2021-07-01 15:10:00,262.23,262.27,262.14,262.21,5630.0,251.5822,251.6206,251.4959,251.563,5630.0
2021-07-01 15:15:00,262.23,262.24,262.03,262.03,11979.0,251.5822,251.5918,251.3903,251.3903,11979.0
2021-07-01 15:20:00,262.05,262.22,262.02,262.14,12007.0,251.4095,251.5726,251.3807,251.4959,12007.0
2021-07-01 15:25:00,262.14,262.18,262.07,262.12,8592.0,251.4959,251.5342,251.4287,251.4767,8592.0
2021-07-01 15:30:00,262.14,262.29,262.13,262.23,42517.0,251.4959,251.6398,251.4863,251.5822,42517.0
2021-07-01 15:35:00,262.23,262.33,262.2,262.24,9601.0,251.5822,251.6781,251.5534,251.5918,9601.0
2021-07-01 15:40:00,262.24,262.24,261.99,262.04,13714.0,251.5918,251.5918,251.3519,251.3999,13714.0
2021-07-01 15:45:00,262.03,262.16,261.85,261.97,11112.0,251.3903,251.515,251.2176,251.3328,11112.0
2021-07-01 15:50:00,261.99,262.27,261.99,262.24,28598.0,251.3519,251.6206,251.3519,251.5918,28598.0
2021-07-01 15:55:00,262.23,262.73,262.23,262.62,74415.0,251.5822,252.0619,251.5822,251.9564,74415.0
2021-07-02 09:30:00,262.9,263.43,262.69,263.43,16419.0,252.225,252.7335,252.0235,252.7335,16419.0
2021-07-02 09:35:00,263.62,263.66,263.26,263.61,5410.0,252.9158,252.9541,252.5704,252.9062,5410.0
2021-07-02 09:40:00,263.76,264.29,263.76,264.29,5352.0,253.0501,253.5585,253.0501,253.5585,5352.0
2021-07-02 09:45:00,264.15,264.87,264.15,264.53,7077.0,253.4242,254.115,253.4242,253.7888,7077.0
2021-07-02 09:50:00,264.41,264.9,264.41,264.71,19294.0,253.6737,254.1438,253.6737,253.9615,19294.0
2021-07-02 09:55:00,264.63,264.77,264.41,264.49,2522.0,253.8847,254.0191,253.6737,253.7504,2522.0
2021-07-02 10:00:00,264.55,264.66,264.26,264.5,21802.0,253.808,253.9135,253.5298,253.76,21802.0
2021-07-02 10:05:00,264.43,264.76,264.32,264.7,14660.0,253.6929,254.0095,253.5873,253.9519,14660.0
2021-07-02 10:10:00,264.62,264.66,264.15,264.19,4269.0,253.8752,253.9135,253.4242,253.4626,4269.0
2021-07-02 10:15:00,264.11,264.22,264.0,264.06,6253.0,253.3859,253.4914,253.2803,253.3379,6253.0
2021-07-02 10:20:00,264.14,264.21,263.54,263.57,26367.0,253.4146,253.4818,252.839,252.8678,26367.0
2021-07-02 10:25:00,263.44,263.44,263.17,263.17,4026.0,252.7431,252.7431,252.484,252.484,4026.0
2021-07-02 10:30:00,263.23,263.23,263.09,263.16,4632.0,252.5416,252.5416,252.4073,252.4744,4632.0
2021-07-02 10:35:00,263.19,263.28,262.81,263.24,46578.0,252.5032,252.5896,252.1386,252.5512,46578.0
2021-07-02 10:40:00,263.28,263.52,263.16,263.35,8110.0,252.5896,252.8198,252.4744,252.6567,8110.0
2021-07-02 10:45:00,263.4,263.46,263.24,263.24,5848.0,252.7047,252.7623,252.5512,252.5512,5848.0
2021-07-02 10:50:00,263.32,263.82,263.21,263.69,24535.0,252.6279,253.1076,252.5224,252.9829,24535.0
2021-07-02 10:55:00,263.74,263.8,263.32,263.51,8680.0,253.0309,253.0884,252.6279,252.8102,8680.0
2021-07-02 11:00:00,263.59,263.59,263.36,263.51,2626.0,252.887,252.887,252.6663,252.8102,2626.0
2021-07-02 11:05:00,263.58,263.58,263.44,263.5,2054.0,252.8774,252.8774,252.7431,252.8006,2054.0
2021-07-02 11:10:00,263.51,263.79,263.51,263.79,2755.0,252.8102,253.0789,252.8102,253.0789,2755.0
2021-07-02 11:15:00,263.68,263.91,263.66,263.73,3400.0,252.9733,253.194,252.9541,253.0213,3400.0
2021-07-02 11:20:00,263.76,263.9,263.62,263.89,3016.0,253.0501,253.1844,252.9158,253.1748,3016.0
2021-07-02 11:25:00,263.78,263.98,263.78,263.98,3246.0,253.0693,253.2611,253.0693,253.2611,3246.0
2021-07-02 11:30:00,263.94,264.06,263.81,263.83,6147.0,253.2228,253.3379,253.098,253.1172,6147.0
2021-07-02 11:35:00,263.89,263.9,263.76,263.77,2650.0,253.1748,253.1844,253.0501,253.0597,2650.0
2021-07-02 11:40:00,263.78,263.83,263.68,263.8,5174.0,253.0693,253.1172,252.9733,253.0884,5174.0
2021-07-02 11:45:00,263.81,263.84,263.6,263.67,3483.0,253.098,253.1268,252.8966,252.9637,3483.0
2021-07-02 11:50:00,263.76,263.93,263.73,263.83,14409.0,253.0501,253.2132,253.0213,253.1172,14409.0
2021-07-02 11:55:00,263.75,264.04,263.75,263.87,2273.0,253.0405,253.3187,253.0405,253.1556,2273.0
2021-07-02 12:00:00,263.99,264.04,263.39,263.57,7243.0,253.2707,253.3187,252.6951,252.8678,7243.0
2021-07-02 12:05:00,263.62,263.91,263.55,263.75,3509.0,252.9158,253.194,252.8486,253.0405,3509.0
2021-07-02 12:10:00,263.77,263.9,263.72,263.73,1729.0,253.0597,253.1844,253.0117,253.0213,1729.0
2021-07-02 12:15:00,263.9,263.96,263.77,263.95,1300.0,253.1844,253.2419,253.0597,253.2324,1300.0
2021-07-02 12:20:00,263.86,263.86,263.71,263.82,3973.0,253.146,253.146,253.0021,253.1076,3973.0
2021-07-02 12:25:00,263.86,263.97,263.83,263.97,2360.0,253.146,253.2515,253.1172,253.2515,2360.0
2021-07-02 12:30:00,263.94,264.07,263.93,264.07,3245.0,253.2228,253.3475,253.2132,253.3475,3245.0
2021-07-02 12:35:00,264.03,264.29,263.98,264.13,4356.0,253.3091,253.5585,253.2611,253.405,4356.0
2021-07-02 12:40:00,264.13,264.3,264.08,264.3,3192.0,253.405,253.5681,253.3571,253.5681,3192.0
2021-07-02 12:45:00,264.39,264.55,264.31,264.47,4031.0,253.6545,253.808,253.5777,253.7312,4031.0
2021-07-02 12:50:00,264.51,264.6,264.5,264.56,4515.0,253.7696,253.856,253.76,253.8176,4515.0
2021-07-02 12:55:00,264.5,264.78,264.5,264.61,3271.0,253.76,254.0287,253.76,253.8656,3271.0
2021-07-02 13:00:00,264.63,264.71,264.51,264.71,1833.0,253.8847,253.9615,253.7696,253.9615,1833.0
2021-07-02 13:05:00,264.74,264.74,264.59,264.62,1605.0,253.9903,253.9903,253.8464,253.8752,1605.0
2021-07-02 13:10:00,264.55,264.55,264.43,264.53,1570.0,253.808,253.808,253.6929,253.7888,1570.0
2021-07-02 13:15:00,264.54,264.59,264.49,264.58,2086.0,253.7984,253.8464,253.7504,253.8368,2086.0
2021-07-02 13:20:00,264.55,264.58,264.47,264.57,3407.0,253.808,253.8368,253.7312,253.8272,3407.0
2021-07-02 13:25:00,264.57,264.58,264.46,264.51,3241.0,253.8272,253.8368,253.7216,253.7696,3241.0
2021-07-02 13:30:00,264.54,264.58,264.5,264.55,1502.0,253.7984,253.8368,253.76,253.808,1502.0
2021-07-02 13:35:00,264.55,264.63,264.55,264.61,15524.0,253.808,253.8847,253.808,253.8656,15524.0
2021-07-02 13:40:00,264.62,264.97,264.58,264.85,7126.0,253.8752,254.2109,253.8368,254.0958,7126.0
2021-07-02 13:45:00,264.81,264.81,264.56,264.57,3979.0,254.0574,254.0574,253.8176,253.8272,3979.0
2021-07-02 13:50:00,264.61,264.62,264.47,264.49,1595.0,253.8656,253.8752,253.7312,253.7504,1595.0
2021-07-02 13:55:00,264.51,264.64,264.48,264.64,1713.0,253.7696,253.8943,253.7408,253.8943,1713.0
2021-07-02 14:00:00,264.64,264.71,264.61,264.7,3362.0,253.8943,253.9615,253.8656,253.9519,3362.0
2021-07-02 14:05:00,264.69,264.9,264.69,264.77,4102.0,253.9423,254.1438,253.9423,254.0191,4102.0
2021-07-02 14:10:00,264.74,264.76,264.57,264.65,3034.0,253.9903,254.0095,253.8272,253.9039,3034.0
2021-07-02 14:15:00,264.6,264.71,264.59,264.71,2323.0,253.856,253.9615,253.8464,253.9615,2323.0
2021-07-02 14:20:00,264.72,264.84,264.67,264.79,4749.0,253.9711,254.0862,253.9231,254.0382,4749.0
2021-07-02 14:25:00,264.79,264.8,264.69,264.8,1833.0,254.0382,254.0478,253.9423,254.0478,1833.0
2021-07-02 14:30:00,264.84,264.88,264.78,264.88,3232.0,254.0862,254.1246,254.0287,254.1246,3232.0
2021-07-02 14:35:00,264.91,264.91,264.72,264.76,4415.0,254.1534,254.1534,253.9711,254.0095,4415.0
2021-07-02 14:40:00,264.81,264.81,264.61,264.69,4102.0,254.0574,254.0574,253.8656,253.9423,4102.0
2021-07-02 14:45:00,264.62,264.72,264.46,264.52,3933.0,253.8752,253.9711,253.7216,253.7792,3933.0
2021-07-02 14:50:00,264.5,264.52,264.41,264.45,4110.0,253.76,253.7792,253.6737,253.7121,4110.0
2021-07-02 14:55:00,264.48,264.51,264.38,264.44,4174.0,253.7408,253.7696,253.6449,253.7025,4174.0
2021-07-02 15:00:00,264.43,264.6,264.3,264.6,5037.0,253.6929,253.856,253.5681,253.856,5037.0
2021-07-02 15:05:00,264.62,264.87,264.6,264.87,4753.0,253.8752,254.115,253.856,254.115,4753.0
2021-07-02 15:10:00,264.77,264.85,264.68,264.72,4634.0,254.0191,254.0958,253.9327,253.9711,4634.0
2021-07-02 15:15:00,264.69,264.76,264.43,264.43,10647.0,253.9423,254.0095,253.6929,253.6929,10647.0
2021-07-02 15:20:00,264.39,264.83,264.37,264.8,8377.0,253.6545,254.0766,253.6353,254.0478,8377.0
2021-07-02 15:25:00,264.87,265.04,264.82,265.01,7213.0,254.115,254.2781,254.067,254.2493,7213.0
2021-07-02 15:30:00,265.05,265.2,264.97,265.14,4129.0,254.2877,254.4316,254.2109,254.374,4129.0
2021-07-02 15:35:00,265.18,265.32,265.14,265.23,7582.0,254.4124,254.5467,254.374,254.4604,7582.0
2021-07-02 15:40:00,265.31,265.36,265.05,265.19,11343.0,254.5371,254.5851,254.2877,254.422,11343.0
2021-07-02 15:45:00,265.19,265.53,265.15,265.42,11915.0,254.422,254.7482,254.3836,254.6427,11915.0
2021-07-02 15:50:00,265.44,265.76,265.42,265.46,20235.0,254.6619,254.9689,254.6427,254.681,20235.0
2021-07-02 15:55:00,265.44,265.49,265.17,265.45,45042.0,254.6619,254.7098,254.4028,254.6714,45042.0
2021-07-06 09:30:00,265.4,265.91,265.01,265.46,27510.0,254.6235,255.1128,254.2493,254.681,27510.0
2021-07-06 09:35:00,265.59,265.59,265.23,265.23,1215.0,254.8058,254.8058,254.4604,254.4604,1215.0
2021-07-06 09:40:00,265.33,265.67,265.23,265.64,4400.0,254.5563,254.8825,254.4604,254.8537,4400.0
2021-07-06 09:45:00,265.52,265.54,264.86,264.92,3721.0,254.7386,254.7578,254.1054,254.163,3721.0
2021-07-06 09:50:00,264.9,264.94,264.3,264.38,4468.0,254.1438,254.1822,253.5681,253.6449,4468.0
2021-07-06 09:55:00,264.48,264.48,264.03,264.03,3022.0,253.7408,253.7408,253.3091,253.3091,3022.0
2021-07-06 10:00:00,264.01,264.2,263.71,263.71,5244.0,253.2899,253.4722,253.0021,253.0021,5244.0
2021-07-06 10:05:00,263.7,263.7,263.2,263.2,4789.0,252.9925,252.9925,252.5128,252.5128,4789.0
2021-07-06 10:10:00,263.29,263.43,263.25,263.25,4313.0,252.5992,252.7335,252.5608,252.5608,4313.0
2021-07-06 10:15:00,263.24,263.42,263.14,263.27,4962.0,252.5512,252.7239,252.4552,252.58,4962.0
2021-07-06 10:20:00,263.24,263.24,262.53,262.63,8222.0,252.5512,252.5512,251.87,251.966,8222.0
2021-07-06 10:25:00,262.83,263.06,262.7,263.06,6435.0,252.1578,252.3785,252.0331,252.3785,6435.0
2021-07-06 10:30:00,263.03,263.03,262.34,262.39,5835.0,252.3497,252.3497,251.6877,251.7357,5835.0
2021-07-06 10:35:00,262.4,262.8,262.34,262.8,5527.0,251.7453,252.1291,251.6877,252.1291,5527.0
2021-07-06 10:40:00,262.8,263.17,262.73,263.13,8965.0,252.1291,252.484,252.0619,252.4457,8965.0
2021-07-06 10:45:00,263.02,263.11,262.72,262.73,6871.0,252.3401,252.4265,252.0523,252.0619,6871.0
2021-07-06 10:50:00,262.83,263.08,262.83,263.0,2777.0,252.1578,252.3977,252.1578,252.3209,2777.0
2021-07-06 10:55:00,262.94,263.03,262.72,262.77,6979.0,252.2634,252.3497,252.0523,252.1003,6979.0
2021-07-06 11:00:00,262.72,263.15,262.66,263.04,15022.0,252.0523,252.4648,251.9947,252.3593,15022.0
2021-07-06 11:05:00,262.94,262.95,262.4,262.94,26445.0,252.2634,252.273,251.7453,252.2634,26445.0
2021-07-06 11:10:00,262.91,262.98,262.62,262.65,5512.0,252.2346,252.3017,251.9564,251.9851,5512.0
2021-07-06 11:15:00,262.63,262.76,262.43,262.53,5848.0,251.966,252.0907,251.7741,251.87,5848.0
2021-07-06 11:20:00,262.46,262.82,262.35,262.4,5949.0,251.8029,252.1482,251.6973,251.7453,5949.0
2021-07-06 11:25:00,262.37,262.71,262.18,262.71,7488.0,251.7165,252.0427,251.5342,252.0427,7488.0
2021-07-06 11:30:00,262.72,262.97,262.61,262.77,6460.0,252.0523,252.2921,251.9468,252.1003,6460.0
2021-07-06 11:35:00,262.89,263.15,262.88,263.0,3863.0,252.2154,252.4648,252.2058,252.3209,3863.0
2021-07-06 11:40:00,263.02,263.17,263.02,263.06,2233.0,252.3401,252.484,252.3401,252.3785,2233.0
2021-07-06 11:45:00,263.06,263.06,262.77,262.81,4058.0,252.3785,252.3785,252.1003,252.1386,4058.0
2021-07-06 11:50:00,262.86,262.87,262.69,262.71,2998.0,252.1866,252.1962,252.0235,252.0427,2998.0
2021-07-06 11:55:00,262.72,262.86,262.71,262.81,2517.0,252.0523,252.1866,252.0427,252.1386,2517.0
2021-07-06 12:00:00,262.78,262.78,262.36,262.5,10148.0,252.1099,252.1099,251.7069,251.8412,10148.0
2021-07-06 12:05:00,262.46,262.56,262.26,262.32,8337.0,251.8029,251.8988,251.611,251.6685,8337.0
2021-07-06 12:10:00,262.42,262.94,262.42,262.84,8334.0,251.7645,252.2634,251.7645,252.1674,8334.0
2021-07-06 12:15:00,262.88,262.88,262.57,262.71,12419.0,252.2058,252.2058,251.9084,252.0427,12419.0
2021-07-06 12:20:00,262.63,263.21,262.63,263.02,2667.0,251.966,252.5224,251.966,252.3401,2667.0
2021-07-06 12:25:00,263.14,263.28,263.05,263.25,2150.0,252.4552,252.5896,252.3689,252.5608,2150.0
2021-07-06 12:30:00,263.19,263.35,263.05,263.35,5975.0,252.5032,252.6567,252.3689,252.6567,5975.0
2021-07-06 12:35:00,263.27,263.28,263.09,263.19,1719.0,252.58,252.5896,252.4073,252.5032,1719.0
2021-07-06 12:40:00,263.23,263.27,263.15,263.25,5076.0,252.5416,252.58,252.4648,252.5608,5076.0
2021-07-06 12:45:00,263.27,263.36,263.22,263.33,2412.0,252.58,252.6663,252.532,252.6375,2412.0
2021-07-06 12:50:00,263.33,263.55,263.26,263.29,3819.0,252.6375,252.8486,252.5704,252.5992,3819.0
2021-07-06 12:55:00,263.34,263.49,263.29,263.42,3217.0,252.6471,252.791,252.5992,252.7239,3217.0
2021-07-06 13:00:00,263.4,263.61,263.39,263.58,9104.0,252.7047,252.9062,252.6951,252.8774,9104.0
2021-07-06 13:05:00,263.55,263.66,263.5,263.63,6090.0,252.8486,252.9541,252.8006,252.9253,6090.0
2021-07-06 13:10:00,263.66,263.73,263.58,263.7,2715.0,252.9541,253.0213,252.8774,252.9925,2715.0
2021-07-06 13:15:00,263.69,263.75,263.67,263.72,4778.0,252.9829,253.0405,252.9637,253.0117,4778.0
2021-07-06 13:20:00,263.69,263.87,263.65,263.66,5149.0,252.9829,253.1556,252.9445,252.9541,5149.0
2021-07-06 13:25:00,263.69,263.69,263.45,263.5,7488.0,252.9829,252.9829,252.7527,252.8006,7488.0
2021-07-06 13:30:00,263.44,263.44,263.27,263.29,1734.0,252.7431,252.7431,252.58,252.5992,1734.0
2021-07-06 13:35:00,263.31,263.36,263.19,263.36,3435.0,252.6183,252.6663,252.5032,252.6663,3435.0
2021-07-06 13:40:00,263.35,263.44,263.28,263.31,4873.0,252.6567,252.7431,252.5896,252.6183,4873.0
2021-07-06 13:45:00,263.31,263.36,263.3,263.34,3303.0,252.6183,252.6663,252.6087,252.6471,3303.0
2021-07-06 13:50:00,263.28,263.43,263.26,263.37,5530.0,252.5896,252.7335,252.5704,252.6759,5530.0
2021-07-06 13:55:00,263.4,263.44,263.3,263.36,6049.0,252.7047,252.7431,252.6087,252.6663,6049.0
2021-07-06 14:00:00,263.36,263.59,263.32,263.54,14989.0,252.6663,252.887,252.6279,252.839,14989.0
2021-07-06 14:05:00,263.63,263.96,263.63,263.92,1652.0,252.9253,253.2419,252.9253,253.2036,1652.0
2021-07-06 14:10:00,263.87,263.87,263.69,263.69,2597.0,253.1556,253.1556,252.9829,252.9829,2597.0
2021-07-06 14:15:00,263.7,263.91,263.62,263.75,7115.0,252.9925,253.194,252.9158,253.0405,7115.0
2021-07-06 14:20:00,263.73,263.96,263.69,263.72,7194.0,253.0213,253.2419,252.9829,253.0117,7194.0
2021-07-06 14:25:00,263.75,263.99,263.75,263.99,2920.0,253.0405,253.2707,253.0405,253.2707,2920.0
2021-07-06 14:30:00,263.91,264.05,263.91,264.01,12125.0,253.194,253.3283,253.194,253.2899,12125.0
2021-07-06 14:35:00,264.03,264.1,263.94,264.06,3594.0,253.3091,253.3763,253.2228,253.3379,3594.0
2021-07-06 14:40:00,264.1,264.21,264.1,264.18,4201.0,253.3763,253.4818,253.3763,253.453,4201.0
2021-07-06 14:45:00,264.14,264.18,264.06,264.09,6911.0,253.4146,253.453,253.3379,253.3667,6911.0
2021-07-06 14:50:00,264.09,264.18,263.95,264.02,7311.0,253.3667,253.453,253.2324,253.2995,7311.0
2021-07-06 14:55:00,264.05,264.17,263.96,264.17,2150.0,253.3283,253.4434,253.2419,253.4434,2150.0
2021-07-06 15:00:00,264.2,264.23,264.04,264.18,7991.0,253.4722,253.501,253.3187,253.453,7991.0
2021-07-06 15:05:00,264.25,264.5,264.2,264.46,4664.0,253.5202,253.76,253.4722,253.7216,4664.0
2021-07-06 15:10:00,264.5,264.5,264.37,264.44,7889.0,253.76,253.76,253.6353,253.7025,7889.0
2021-07-06 15:15:00,264.39,264.39,264.06,264.16,5421.0,253.6545,253.6545,253.3379,253.4338,5421.0
2021-07-06 15:20:00,264.16,264.41,264.14,264.14,10887.0,253.4338,253.6737,253.4146,253.4146,10887.0
2021-07-06 15:25:00,264.14,264.47,264.0,264.26,21785.0,253.4146,253.7312,253.2803,253.5298,21785.0
2021-07-06 15:30:00,264.29,264.34,264.03,264.1,21700.0,253.5585,253.6065,253.3091,253.3763,21700.0
2021-07-06 15:35:00,264.06,264.48,264.02,264.4,9459.0,253.3379,253.7408,253.2995,253.6641,9459.0
2021-07-06 15:40:00,264.33,264.63,264.3,264.45,9808.0,253.5969,253.8847,253.5681,253.7121,9808.0
2021-07-06 15:45:00,264.53,264.79,264.51,264.79,10376.0,253.7888,254.0382,253.7696,254.0382,10376.0
2021-07-06 15:50:00,264.84,264.99,264.46,264.76,28712.0,254.0862,254.2301,253.7216,254.0095,28712.0
2021-07-06 15:55:00,264.76,264.92,264.42,264.86,64235.0,254.0095,254.163,253.6833,254.1054,64235.0
2021-07-07 09:30:00,265.43,265.43,264.46,264.92,12377.0,254.6523,254.6523,253.7216,254.163,12377.0
2021-07-07 09:35:00,265.2,265.58,264.94,265.45,4201.0,254.4316,254.7962,254.1822,254.6714,4201.0
2021-07-07 09:40:00,265.16,265.2,264.89,265.05,5809.0,254.3932,254.4316,254.1342,254.2877,5809.0
2021-07-07 09:45:00,265.45,265.45,264.5,264.55,2926.0,254.6714,254.6714,253.76,253.808,2926.0
2021-07-07 09:50:00,264.71,264.88,264.42,264.43,2593.0,253.9615,254.1246,253.6833,253.6929,2593.0
2021-07-07 09:55:00,264.51,264.82,264.42,264.82,4923.0,253.7696,254.067,253.6833,254.067,4923.0
2021-07-07 10:00:00,264.68,264.84,264.59,264.81,3959.0,253.9327,254.0862,253.8464,254.0574,3959.0
2021-07-07 10:05:00,264.81,265.3,264.8,265.17,4679.0,254.0574,254.5275,254.0478,254.4028,4679.0
2021-07-07 10:10:00,265.1,265.3,264.84,265.21,10494.0,254.3357,254.5275,254.0862,254.4412,10494.0
2021-07-07 10:15:00,265.26,265.41,265.17,265.35,3916.0,254.4892,254.6331,254.4028,254.5755,3916.0
2021-07-07 10:20:00,265.24,265.31,264.86,264.88,5323.0,254.47,254.5371,254.1054,254.1246,5323.0
2021-07-07 10:25:00,264.84,264.94,264.72,264.83,4926.0,254.0862,254.1822,253.9711,254.0766,4926.0
2021-07-07 10:30:00,264.8,264.92,264.36,264.42,8342.0,254.0478,254.163,253.6257,253.6833,8342.0
2021-07-07 10:35:00,264.32,264.45,264.0,264.16,8625.0,253.5873,253.7121,253.2803,253.4338,8625.0
2021-07-07 10:40:00,264.07,264.27,263.73,263.73,2177.0,253.3475,253.5394,253.0213,253.0213,2177.0
2021-07-07 10:45:00,263.68,264.61,263.64,264.3,2266.0,252.9733,253.8656,252.9349,253.5681,2266.0
2021-07-07 10:50:00,264.22,264.58,264.13,264.35,3281.0,253.4914,253.8368,253.405,253.6161,3281.0
2021-07-07 10:55:00,264.3,264.55,264.3,264.48,3199.0,253.5681,253.808,253.5681,253.7408,3199.0
2021-07-07 11:00:00,264.51,264.55,264.31,264.4,1712.0,253.7696,253.808,253.5777,253.6641,1712.0
2021-07-07 11:05:00,264.19,264.19,263.98,264.18,1635.0,253.4626,253.4626,253.2611,253.453,1635.0
2021-07-07 11:10:00,264.24,264.54,263.99,264.54,3755.0,253.5106,253.7984,253.2707,253.7984,3755.0
2021-07-07 11:15:00,264.61,264.62,264.39,264.55,2701.0,253.8656,253.8752,253.6545,253.808,2701.0
2021-07-07 11:20:00,264.52,264.75,264.5,264.73,2094.0,253.7792,253.9999,253.76,253.9807,2094.0
2021-07-07 11:25:00,264.75,264.82,264.58,264.81,1660.0,253.9999,254.067,253.8368,254.0574,1660.0
2021-07-07 11:30:00,264.9,264.9,264.57,264.63,2372.0,254.1438,254.1438,253.8272,253.8847,2372.0
2021-07-07 11:35:00,264.67,264.82,264.66,264.82,1150.0,253.9231,254.067,253.9135,254.067,1150.0
2021-07-07 11:40:00,264.8,264.99,264.79,264.95,3113.0,254.0478,254.2301,254.0382,254.1918,3113.0
2021-07-07 11:45:00,264.94,264.94,264.84,264.89,1000.0,254.1822,254.1822,254.0862,254.1342,1000.0
2021-07-07 11:50:00,264.91,264.91,264.78,264.81,1493.0,254.1534,254.1534,254.0287,254.0574,1493.0
2021-07-07 11:55:00,264.74,264.74,264.59,264.64,1240.0,253.9903,253.9903,253.8464,253.8943,1240.0
2021-07-07 12:00:00,264.8,265.18,264.79,265.18,1484.0,254.0478,254.4124,254.0382,254.4124,1484.0
2021-07-07 12:05:00,265.18,265.2,265.06,265.06,1500.0,254.4124,254.4316,254.2973,254.2973,1500.0
2021-07-07 12:10:00,265.24,265.24,265.02,265.21,1609.0,254.47,254.47,254.2589,254.4412,1609.0
2021-07-07 12:15:00,265.2,265.22,265.12,265.22,800.0,254.4316,254.4508,254.3548,254.4508,800.0
2021-07-07 12:20:00,265.26,265.29,265.03,265.1,2741.0,254.4892,254.5179,254.2685,254.3357,2741.0
2021-07-07 12:25:00,265.09,265.17,265.03,265.09,1885.0,254.3261,254.4028,254.2685,254.3261,1885.0
2021-07-07 12:30:00,265.04,265.24,265.03,265.23,1462.0,254.2781,254.47,254.2685,254.4604,1462.0
2021-07-07 12:35:00,265.28,265.34,265.19,265.29,1062.0,254.5084,254.5659,254.422,254.5179,1062.0
2021-07-07 12:40:00,265.27,265.27,265.06,265.07,2620.0,254.4988,254.4988,254.2973,254.3069,2620.0
2021-07-07 12:45:00,265.09,265.25,264.96,265.25,3026.0,254.3261,254.4796,254.2013,254.4796,3026.0
2021-07-07 12:50:00,265.25,265.47,265.2,265.2,2301.0,254.4796,254.6906,254.4316,254.4316,2301.0
2021-07-07 12:55:00,265.15,265.29,265.15,265.29,2922.0,254.3836,254.5179,254.3836,254.5179,2922.0
2021-07-07 13:00:00,265.22,265.22,264.97,264.99,9144.0,254.4508,254.4508,254.2109,254.2301,9144.0
2021-07-07 13:05:00,265.08,265.28,265.05,265.28,8385.0,254.3165,254.5084,254.2877,254.5084,8385.0
2021-07-07 13:10:00,265.11,265.3,265.11,265.25,1887.0,254.3453,254.5275,254.3453,254.4796,1887.0
2021-07-07 13:15:00,265.23,265.3,265.11,265.23,4292.0,254.4604,254.5275,254.3453,254.4604,4292.0
2021-07-07 13:20:00,265.24,265.27,265.03,265.04,4380.0,254.47,254.4988,254.2685,254.2781,4380.0
2021-07-07 13:25:00,265.01,265.24,265.01,265.1,3752.0,254.2493,254.47,254.2493,254.3357,3752.0
2021-07-07 13:30:00,265.12,265.28,265.03,265.19,3056.0,254.3548,254.5084,254.2685,254.422,3056.0
2021-07-07 13:35:00,265.2,265.2,265.06,265.06,1092.0,254.4316,254.4316,254.2973,254.2973,1092.0
2021-07-07 13:40:00,265.17,265.3,265.14,265.21,3049.0,254.4028,254.5275,254.374,254.4412,3049.0
2021-07-07 13:45:00,265.21,265.32,265.2,265.3,3594.0,254.4412,254.5467,254.4316,254.5275,3594.0
2021-07-07 13:50:00,265.38,265.52,265.37,265.45,2328.0,254.6043,254.7386,254.5947,254.6714,2328.0
2021-07-07 13:55:00,265.46,265.53,265.46,265.46,1110.0,254.681,254.7482,254.681,254.681,1110.0
2021-07-07 14:00:00,265.61,265.95,265.48,265.75,8955.0,254.825,255.1511,254.7002,254.9593,8955.0
2021-07-07 14:05:00,265.82,265.82,265.26,265.47,2100.0,255.0264,255.0264,254.4892,254.6906,2100.0
2021-07-07 14:10:00,265.43,265.63,265.25,265.25,3750.0,254.6523,254.8441,254.4796,254.4796,3750.0
2021-07-07 14:15:00,265.18,265.27,264.91,265.27,3717.0,254.4124,254.4988,254.1534,254.4988,3717.0
2021-07-07 14:20:00,265.21,265.22,265.06,265.15,2406.0,254.4412,254.4508,254.2973,254.3836,2406.0
2021-07-07 14:25:00,265.24,265.33,265.21,265.21,2376.0,254.47,254.5563,254.4412,254.4412,2376.0
2021-07-07 14:30:00,265.08,265.12,264.9,264.9,5824.0,254.3165,254.3548,254.1438,254.1438,5824.0
2021-07-07 14:35:00,264.94,265.1,264.87,265.06,2807.0,254.1822,254.3357,254.115,254.2973,2807.0
2021-07-07 14:40:00,265.02,265.21,265.0,265.13,1603.0,254.2589,254.4412,254.2397,254.3644,1603.0
2021-07-07 14:45:00,265.09,265.26,264.97,265.26,1913.0,254.3261,254.4892,254.2109,254.4892,1913.0
2021-07-07 14:50:00,265.26,265.36,265.25,265.28,1766.0,254.4892,254.5851,254.4796,254.5084,1766.0
2021-07-07 14:55:00,265.31,265.65,265.31,265.6,2581.0,254.5371,254.8633,254.5371,254.8154,2581.0
2021-07-07 15:00:00,265.59,265.77,265.54,265.76,1845.0,254.8058,254.9785,254.7578,254.9689,1845.0
2021-07-07 15:05:00,265.81,265.93,265.71,265.79,3103.0,255.0168,255.132,254.9209,254.9976,3103.0
2021-07-07 15:10:00,265.81,265.82,265.71,265.79,1700.0,255.0168,255.0264,254.9209,254.9976,1700.0
2021-07-07 15:15:00,265.82,265.82,265.56,265.63,2914.0,255.0264,255.0264,254.777,254.8441,2914.0
2021-07-07 15:20:00,265.63,265.68,265.54,265.55,5514.0,254.8441,254.8921,254.7578,254.7674,5514.0
2021-07-07 15:25:00,265.53,265.58,265.15,265.21,7230.0,254.7482,254.7962,254.3836,254.4412,7230.0
2021-07-07 15:30:00,265.3,265.63,265.23,265.47,8959.0,254.5275,254.8441,254.4604,254.6906,8959.0
2021-07-07 15:35:00,265.52,265.52,265.12,265.24,13000.0,254.7386,254.7386,254.3548,254.47,13000.0
2021-07-07 15:40:00,265.28,265.57,265.16,265.56,9543.0,254.5084,254.7866,254.3932,254.777,9543.0
2021-07-07 15:45:00,265.53,265.76,265.37,265.46,18242.0,254.7482,254.9689,254.5947,254.681,18242.0
2021-07-07 15:50:00,265.5,265.73,265.39,265.39,24705.0,254.7194,254.9401,254.6139,254.6139,24705.0
2021-07-07 15:55:00,265.38,265.61,265.19,265.34,49203.0,254.6043,254.825,254.422,254.5659,49203.0
2021-07-08 09:30:00,262.29,263.17,262.29,262.93,18050.0,251.6398,252.484,251.6398,252.2538,18050.0
2021-07-08 09:35:00,263.07,263.07,262.01,262.43,2910.0,252.3881,252.3881,251.3711,251.7741,2910.0
2021-07-08 09:40:00,262.41,262.41,261.53,261.79,3505.0,251.7549,251.7549,250.9106,251.1601,3505.0
2021-07-08 09:45:00,261.58,261.69,261.28,261.5,8850.0,250.9586,251.0641,250.6708,250.8818,8850.0
2021-07-08 09:50:00,261.59,262.32,261.47,262.06,4716.0,250.9682,251.6685,250.8531,251.4191,4716.0
2021-07-08 09:55:00,262.03,262.5,261.42,262.39,3204.0,251.3903,251.8412,250.8051,251.7357,3204.0
2021-07-08 10:00:00,261.93,262.22,261.63,261.63,3867.0,251.2944,251.5726,251.0066,251.0066,3867.0
2021-07-08 10:05:00,261.59,261.69,261.06,261.37,3752.0,250.9682,251.0641,250.4597,250.7571,3752.0
2021-07-08 10:10:00,261.52,261.69,261.35,261.53,3877.0,250.901,251.0641,250.7379,250.9106,3877.0
2021-07-08 10:15:00,261.33,261.44,260.39,260.5,2599.0,250.7187,250.8243,249.8169,249.9224,2599.0
2021-07-08 10:20:00,260.4,260.63,260.4,260.53,1535.0,249.8265,250.0472,249.8265,249.9512,1535.0
2021-07-08 10:25:00,260.59,261.23,260.49,261.21,4804.0,250.0088,250.6228,249.9128,250.6036,4804.0
2021-07-08 10:30:00,261.2,261.2,260.64,260.88,1520.0,250.594,250.594,250.0568,250.287,1520.0
2021-07-08 10:35:00,260.98,261.04,260.64,260.75,2155.0,250.383,250.4405,250.0568,250.1623,2155.0
2021-07-08 10:40:00,260.84,261.13,260.48,261.12,2721.0,250.2486,250.5269,249.9033,250.5173,2721.0
2021-07-08 10:45:00,261.08,261.24,260.57,260.73,4711.0,250.4789,250.6324,249.9896,250.1431,4711.0
2021-07-08 10:50:00,260.65,261.11,260.45,260.9,2076.0,250.0664,250.5077,249.8745,250.3062,2076.0
2021-07-08 10:55:00,260.96,261.1,260.6,260.6,2956.0,250.3638,250.4981,250.0184,250.0184,2956.0
2021-07-08 11:00:00,260.77,260.77,260.29,260.29,2300.0,250.1815,250.1815,249.721,249.721,2300.0
2021-07-08 11:05:00,260.28,261.36,260.28,261.3,2709.0,249.7114,250.7475,249.7114,250.69,2709.0
2021-07-08 11:10:00,261.3,261.52,261.03,261.2,1950.0,250.69,250.901,250.4309,250.594,1950.0
2021-07-08 11:15:00,261.32,261.68,261.16,261.68,1964.0,250.7091,251.0545,250.5556,251.0545,1964.0
2021-07-08 11:20:00,261.7,261.91,261.52,261.82,2403.0,251.0737,251.2752,250.901,251.1888,2403.0
2021-07-08 11:25:00,261.81,261.98,261.68,261.71,3959.0,251.1792,251.3423,251.0545,251.0833,3959.0
2021-07-08 11:30:00,261.74,262.13,261.39,261.65,5811.0,251.1121,251.4863,250.7763,251.0257,5811.0
2021-07-08 11:35:00,261.53,262.07,261.51,262.07,2597.0,250.9106,251.4287,250.8914,251.4287,2597.0
2021-07-08 11:40:00,262.08,262.38,262.05,262.18,5097.0,251.4383,251.7261,251.4095,251.5342,5097.0
2021-07-08 11:45:00,262.17,262.36,262.16,262.36,1109.0,251.5246,251.7069,251.515,251.7069,1109.0
2021-07-08 11:50:00,262.35,262.56,262.26,262.32,2990.0,251.6973,251.8988,251.611,251.6685,2990.0
2021-07-08 11:55:00,262.38,262.39,262.06,262.08,1850.0,251.7261,251.7357,251.4191,251.4383,1850.0
2021-07-08 12:00:00,262.21,262.47,262.21,262.38,2052.0,251.563,251.8125,251.563,251.7261,2052.0
2021-07-08 12:05:00,262.37,262.37,262.21,262.27,4200.0,251.7165,251.7165,251.563,251.6206,4200.0
2021-07-08 12:10:00,262.16,262.35,262.13,262.35,1700.0,251.515,251.6973,251.4863,251.6973,1700.0
2021-07-08 12:15:00,262.34,262.52,262.33,262.43,2600.0,251.6877,251.8604,251.6781,251.7741,2600.0
2021-07-08 12:20:00,262.5,262.68,262.48,262.52,2491.0,251.8412,252.0139,251.822,251.8604,2491.0
2021-07-08 12:25:00,262.46,262.68,262.34,262.64,1361.0,251.8029,252.0139,251.6877,251.9755,1361.0
2021-07-08 12:30:00,262.63,263.07,262.62,262.95,1568.0,251.966,252.3881,251.9564,252.273,1568.0
2021-07-08 12:35:00,262.92,262.97,262.88,262.91,1007.0,252.2442,252.2921,252.2058,252.2346,1007.0
2021-07-08 12:40:00,262.84,262.85,262.84,262.85,200.0,252.1674,252.177,252.1674,252.177,200.0
2021-07-08 12:45:00,262.85,263.07,262.73,263.06,2631.0,252.177,252.3881,252.0619,252.3785,2631.0
2021-07-08 12:50:00,263.11,263.15,262.93,263.0,1611.0,252.4265,252.4648,252.2538,252.3209,1611.0
2021-07-08 12:55:00,263.13,263.32,263.13,263.25,1481.0,252.4457,252.6279,252.4457,252.5608,1481.0
2021-07-08 13:00:00,263.19,263.21,263.04,263.04,1557.0,252.5032,252.5224,252.3593,252.3593,1557.0
2021-07-08 13:05:00,262.96,263.06,262.96,263.06,500.0,252.2826,252.3785,252.2826,252.3785,500.0
2021-07-08 13:10:00,262.94,262.95,262.43,262.7,4398.0,252.2634,252.273,251.7741,252.0331,4398.0
2021-07-08 13:15:00,262.85,263.43,262.85,263.12,4781.0,252.177,252.7335,252.177,252.4361,4781.0
2021-07-08 13:20:00,263.09,263.09,262.58,262.58,1547.0,252.4073,252.4073,251.918,251.918,1547.0
2021-07-08 13:25:00,262.81,262.9,262.61,262.61,2727.0,252.1386,252.225,251.9468,251.9468,2727.0
2021-07-08 13:30:00,262.69,262.88,262.58,262.79,6896.0,252.0235,252.2058,251.918,252.1195,6896.0
2021-07-08 13:35:00,262.82,263.04,262.67,262.89,5264.0,252.1482,252.3593,252.0043,252.2154,5264.0
2021-07-08 13:40:00,262.9,263.06,262.85,262.88,3501.0,252.225,252.3785,252.177,252.2058,3501.0
2021-07-08 13:45:00,262.9,263.08,262.9,263.07,3324.0,252.225,252.3977,252.225,252.3881,3324.0
2021-07-08 13:50:00,263.03,263.07,262.89,262.89,1990.0,252.3497,252.3881,252.2154,252.2154,1990.0
2021-07-08 13:55:00,263.03,263.05,262.92,262.98,900.0,252.3497,252.3689,252.2442,252.3017,900.0
2021-07-08 14:00:00,262.89,262.98,262.73,262.95,2006.0,252.2154,252.3017,252.0619,252.273,2006.0
2021-07-08 14:05:00,262.92,263.01,262.7,262.7,2179.0,252.2442,252.3305,252.0331,252.0331,2179.0
2021-07-08 14:10:00,262.89,263.15,262.89,263.1,1661.0,252.2154,252.4648,252.2154,252.4169,1661.0
2021-07-08 14:15:00,263.15,263.26,262.89,262.94,3927.0,252.4648,252.5704,252.2154,252.2634,3927.0
2021-07-08 14:20:00,262.83,263.05,262.78,262.79,2952.0,252.1578,252.3689,252.1099,252.1195,2952.0
2021-07-08 14:25:00,262.69,262.8,262.66,262.72,1162.0,252.0235,252.1291,251.9947,252.0523,1162.0
2021-07-08 14:30:00,262.79,262.95,262.53,262.95,18656.0,252.1195,252.273,251.87,252.273,18656.0
2021-07-08 14:35:00,262.87,263.13,262.87,263.13,4153.0,252.1962,252.4457,252.1962,252.4457,4153.0
2021-07-08 14:40:00,263.15,263.25,263.1,263.15,3631.0,252.4648,252.5608,252.4169,252.4648,3631.0
2021-07-08 14:45:00,263.03,263.18,262.82,262.98,4316.0,252.3497,252.4936,252.1482,252.3017,4316.0
2021-07-08 14:50:00,263.0,263.18,263.0,263.18,1242.0,252.3209,252.4936,252.3209,252.4936,1242.0
2021-07-08 14:55:00,263.13,263.54,263.1,263.16,2704.0,252.4457,252.839,252.4169,252.4744,2704.0
2021-07-08 15:00:00,263.34,263.58,263.34,263.36,2528.0,252.6471,252.8774,252.6471,252.6663,2528.0
2021-07-08 15:05:00,263.48,263.63,263.37,263.4,3241.0,252.7814,252.9253,252.6759,252.7047,3241.0
2021-07-08 15:10:00,263.34,263.44,263.27,263.42,3725.0,252.6471,252.7431,252.58,252.7239,3725.0
2021-07-08 15:15:00,263.31,263.42,262.87,262.87,2316.0,252.6183,252.7239,252.1962,252.1962,2316.0
2021-07-08 15:20:00,262.95,263.37,262.93,263.31,3581.0,252.273,252.6759,252.2538,252.6183,3581.0
2021-07-08 15:25:00,263.22,263.31,263.03,263.24,1819.0,252.532,252.6183,252.3497,252.5512,1819.0
2021-07-08 15:30:00,263.43,263.54,263.2,263.54,4554.0,252.7335,252.839,252.5128,252.839,4554.0
2021-07-08 15:35:00,263.7,264.11,263.49,263.94,13022.0,252.9925,253.3859,252.791,253.2228,13022.0
2021-07-08 15:40:00,263.93,264.01,263.69,263.75,12102.0,253.2132,253.2899,252.9829,253.0405,12102.0
2021-07-08 15:45:00,263.75,263.78,263.3,263.3,4781.0,253.0405,253.0693,252.6087,252.6087,4781.0
2021-07-08 15:50:00,263.26,263.75,263.04,263.71,14587.0,252.5704,253.0405,252.3593,253.0021,14587.0
2021-07-08 15:55:00,263.68,264.09,263.57,264.09,60917.0,252.9733,253.3667,252.8678,253.3667,60917.0
2021-07-09 09:30:00,265.01,265.01,263.9,264.35,23505.0,254.2493,254.2493,253.1844,253.6161,23505.0
2021-07-09 09:35:00,264.16,264.6,264.04,264.26,8140.0,253.4338,253.856,253.3187,253.5298,8140.0
2021-07-09 09:40:00,264.25,264.6,264.24,264.48,5584.0,253.5202,253.856,253.5106,253.7408,5584.0
2021-07-09 09:45:00,264.54,264.54,264.08,264.08,7299.0,253.7984,253.7984,253.3571,253.3571,7299.0
2021-07-09 09:50:00,264.17,264.56,264.05,264.55,3460.0,253.4434,253.8176,253.3283,253.808,3460.0
2021-07-09 09:55:00,264.56,264.81,264.4,264.68,3185.0,253.8176,254.0574,253.6641,253.9327,3185.0
2021-07-09 10:00:00,264.69,264.87,264.52,264.65,3511.0,253.9423,254.115,253.7792,253.9039,3511.0
2021-07-09 10:05:00,264.6,264.63,264.38,264.38,2037.0,253.856,253.8847,253.6449,253.6449,2037.0
2021-07-09 10:10:00,264.22,264.45,264.21,264.21,6268.0,253.4914,253.7121,253.4818,253.4818,6268.0
2021-07-09 10:15:00,264.24,264.77,264.24,264.63,3509.0,253.5106,254.0191,253.5106,253.8847,3509.0
2021-07-09 10:20:00,264.76,264.97,264.74,264.74,3032.0,254.0095,254.2109,253.9903,253.9903,3032.0
2021-07-09 10:25:00,264.78,265.03,264.75,264.96,5685.0,254.0287,254.2685,253.9999,254.2013,5685.0
2021-07-09 10:30:00,264.86,265.03,264.67,264.69,4821.0,254.1054,254.2685,253.9231,253.9423,4821.0
2021-07-09 10:35:00,264.58,264.64,264.41,264.5,3489.0,253.8368,253.8943,253.6737,253.76,3489.0
2021-07-09 10:40:00,264.47,264.62,264.35,264.62,4905.0,253.7312,253.8752,253.6161,253.8752,4905.0
2021-07-09 10:45:00,264.65,264.76,264.55,264.68,2523.0,253.9039,254.0095,253.808,253.9327,2523.0
2021-07-09 10:50:00,264.62,264.9,264.51,264.9,2868.0,253.8752,254.1438,253.7696,254.1438,2868.0
2021-07-09 10:55:00,264.99,265.02,264.7,264.7,2083.0,254.2301,254.2589,253.9519,253.9519,2083.0
2021-07-09 11:00:00,264.64,264.67,264.39,264.5,2863.0,253.8943,253.9231,253.6545,253.76,2863.0
2021-07-09 11:05:00,264.46,264.58,264.36,264.53,5063.0,253.7216,253.8368,253.6257,253.7888,5063.0
2021-07-09 11:10:00,264.59,264.59,264.25,264.51,5063.0,253.8464,253.8464,253.5202,253.7696,5063.0
2021-07-09 11:15:00,264.51,264.79,264.51,264.75,3676.0,253.7696,254.0382,253.7696,253.9999,3676.0
2021-07-09 11:20:00,264.78,265.04,264.78,264.85,5571.0,254.0287,254.2781,254.0287,254.0958,5571.0
2021-07-09 11:25:00,264.77,265.13,264.75,265.01,7785.0,254.0191,254.3644,253.9999,254.2493,7785.0
2021-07-09 11:30:00,265.06,265.09,264.96,265.08,3784.0,254.2973,254.3261,254.2013,254.3165,3784.0
2021-07-09 11:35:00,265.07,265.09,264.95,265.01,1550.0,254.3069,254.3261,254.1918,254.2493,1550.0
2021-07-09 11:40:00,265.11,265.27,265.11,265.25,3476.0,254.3453,254.4988,254.3453,254.4796,3476.0
2021-07-09 11:45:00,265.26,265.27,265.0,265.0,3769.0,254.4892,254.4988,254.2397,254.2397,3769.0
2021-07-09 11:50:00,264.91,265.04,264.86,264.91,2440.0,254.1534,254.2781,254.1054,254.1534,2440.0
2021-07-09 11:55:00,264.8,264.9,264.45,264.57,6198.0,254.0478,254.1438,253.7121,253.8272,6198.0
2021-07-09 12:00:00,264.58,264.91,264.58,264.67,3004.0,253.8368,254.1534,253.8368,253.9231,3004.0
2021-07-09 12:05:00,264.69,264.74,264.29,264.32,4004.0,253.9423,253.9903,253.5585,253.5873,4004.0
2021-07-09 12:10:00,264.29,264.33,264.19,264.19,2226.0,253.5585,253.5969,253.4626,253.4626,2226.0
2021-07-09 12:15:00,264.19,264.24,264.07,264.14,2800.0,253.4626,253.5106,253.3475,253.4146,2800.0
2021-07-09 12:20:00,264.07,264.07,263.62,263.75,3604.0,253.3475,253.3475,252.9158,253.0405,3604.0
2021-07-09 12:25:00,263.78,264.27,263.78,264.27,3867.0,253.0693,253.5394,253.0693,253.5394,3867.0
2021-07-09 12:30:00,264.26,264.45,264.26,264.4,4102.0,253.5298,253.7121,253.5298,253.6641,4102.0
2021-07-09 12:35:00,264.49,264.56,264.46,264.51,2241.0,253.7504,253.8176,253.7216,253.7696,2241.0
2021-07-09 12:40:00,264.5,264.5,264.34,264.36,2567.0,253.76,253.76,253.6065,253.6257,2567.0
2021-07-09 12:45:00,264.28,264.31,263.97,263.97,6963.0,253.549,253.5777,253.2515,253.2515,6963.0
2021-07-09 12:50:00,263.9,264.04,263.74,263.83,7126.0,253.1844,253.3187,253.0309,253.1172,7126.0
2021-07-09 12:55:00,263.84,263.84,263.61,263.67,3634.0,253.1268,253.1268,252.9062,252.9637,3634.0
2021-07-09 13:00:00,263.74,264.05,263.74,264.04,2735.0,253.0309,253.3283,253.0309,253.3187,2735.0
2021-07-09 13:05:00,264.01,264.01,263.71,263.79,38484.0,253.2899,253.2899,253.0021,253.0789,38484.0
2021-07-09 13:10:00,263.77,263.91,263.71,263.91,9305.0,253.0597,253.194,253.0021,253.194,9305.0
2021-07-09 13:15:00,263.87,264.18,263.85,264.18,2385.0,253.1556,253.453,253.1364,253.453,2385.0
2021-07-09 13:20:00,264.22,264.39,264.2,264.21,2108.0,253.4914,253.6545,253.4722,253.4818,2108.0
2021-07-09 13:25:00,264.27,264.28,264.17,264.22,1002.0,253.5394,253.549,253.4434,253.4914,1002.0
2021-07-09 13:30:00,264.26,264.38,264.26,264.38,1650.0,253.5298,253.6449,253.5298,253.6449,1650.0
2021-07-09 13:35:00,264.32,264.59,264.26,264.58,2478.0,253.5873,253.8464,253.5298,253.8368,2478.0
2021-07-09 13:40:00,264.67,264.76,264.62,264.7,4070.0,253.9231,254.0095,253.8752,253.9519,4070.0
2021-07-09 13:45:00,264.7,264.77,264.65,264.7,6837.0,253.9519,254.0191,253.9039,253.9519,6837.0
2021-07-09 13:50:00,264.71,264.74,264.62,264.62,5937.0,253.9615,253.9903,253.8752,253.8752,5937.0
2021-07-09 13:55:00,264.55,264.72,264.49,264.65,3400.0,253.808,253.9711,253.7504,253.9039,3400.0
2021-07-09 14:00:00,264.65,264.92,264.65,264.92,9634.0,253.9039,254.163,253.9039,254.163,9634.0
2021-07-09 14:05:00,264.95,265.02,264.73,264.83,22178.0,254.1918,254.2589,253.9807,254.0766,22178.0
2021-07-09 14:10:00,264.82,264.85,264.64,264.67,3592.0,254.067,254.0958,253.8943,253.9231,3592.0
2021-07-09 14:15:00,264.67,264.77,264.65,264.77,3112.0,253.9231,254.0191,253.9039,254.0191,3112.0
2021-07-09 14:20:00,264.82,264.83,264.61,264.73,3474.0,254.067,254.0766,253.8656,253.9807,3474.0
2021-07-09 14:25:00,264.76,264.76,264.58,264.64,2840.0,254.0095,254.0095,253.8368,253.8943,2840.0
2021-07-09 14:30:00,264.6,264.71,264.58,264.62,3876.0,253.856,253.9615,253.8368,253.8752,3876.0
2021-07-09 14:35:00,264.73,264.89,264.7,264.88,2774.0,253.9807,254.1342,253.9519,254.1246,2774.0
2021-07-09 14:40:00,264.81,265.01,264.8,265.01,4806.0,254.0574,254.2493,254.0478,254.2493,4806.0
2021-07-09 14:45:00,265.03,265.08,265.01,265.08,3528.0,254.2685,254.3165,254.2493,254.3165,3528.0
2021-07-09 14:50:00,265.08,265.15,264.89,264.89,21653.0,254.3165,254.3836,254.1342,254.1342,21653.0
2021-07-09 14:55:00,264.85,265.01,264.84,264.98,2211.0,254.0958,254.2493,254.0862,254.2205,2211.0
2021-07-09 15:00:00,264.94,264.95,264.8,264.81,1931.0,254.1822,254.1918,254.0478,254.0574,1931.0
2021-07-09 15:05:00,264.79,264.92,264.75,264.76,2992.0,254.0382,254.163,253.9999,254.0095,2992.0
2021-07-09 15:10:00,264.75,264.8,264.7,264.7,4758.0,253.9999,254.0478,253.9519,253.9519,4758.0
2021-07-09 15:15:00,264.73,264.89,264.71,264.82,5118.0,253.9807,254.1342,253.9615,254.067,5118.0
2021-07-09 15:20:00,264.78,264.8,264.4,264.56,5904.0,254.0287,254.0478,253.6641,253.8176,5904.0
2021-07-09 15:25:00,264.56,264.65,264.45,264.61,4654.0,253.8176,253.9039,253.7121,253.8656,4654.0
2021-07-09 15:30:00,264.58,264.66,264.42,264.5,5009.0,253.8368,253.9135,253.6833,253.76,5009.0
2021-07-09 15:35:00,264.57,264.79,264.57,264.79,2243.0,253.8272,254.0382,253.8272,254.0382,2243.0
2021-07-09 15:40:00,264.79,264.92,264.68,264.71,7123.0,254.0382,254.163,253.9327,253.9615,7123.0
2021-07-09 15:45:00,264.69,264.9,264.66,264.87,6624.0,253.9423,254.1438,253.9135,254.115,6624.0
2021-07-09 15:50:00,264.92,265.15,264.7,264.7,15989.0,254.163,254.3836,253.9519,253.9519,15989.0
2021-07-09 15:55:00,264.7,264.71,264.3,264.51,45784.0,253.9519,253.9615,253.5681,253.7696,45784.0
2021-07-12 09:30:00,262.9,263.62,262.36,262.42,24206.0,252.225,252.9158,251.7069,251.7645,24206.0
2021-07-12 09:35:00,262.94,264.32,262.91,264.1,3971.0,252.2634,253.5873,252.2346,253.3763,3971.0
2021-07-12 09:40:00,264.17,264.23,263.85,264.05,1300.0,253.4434,253.501,253.1364,253.3283,1300.0
2021-07-12 09:45:00,264.4,264.43,264.11,264.11,7781.0,253.6641,253.6929,253.3859,253.3859,7781.0
2021-07-12 09:50:00,264.19,264.74,264.01,264.66,2364.0,253.4626,253.9903,253.2899,253.9135,2364.0
2021-07-12 09:55:00,264.58,264.79,264.55,264.79,2112.0,253.8368,254.0382,253.808,254.0382,2112.0
2021-07-12 10:00:00,264.86,264.86,264.09,264.5,7544.0,254.1054,254.1054,253.3667,253.76,7544.0
2021-07-12 10:05:00,264.65,264.85,264.34,264.74,7876.0,253.9039,254.0958,253.6065,253.9903,7876.0
2021-07-12 10:10:00,264.8,264.8,264.43,264.46,1685.0,254.0478,254.0478,253.6929,253.7216,1685.0
2021-07-12 10:15:00,264.52,265.15,264.52,265.09,3100.0,253.7792,254.3836,253.7792,254.3261,3100.0
2021-07-12 10:20:00,264.98,264.98,264.69,264.69,3000.0,254.2205,254.2205,253.9423,253.9423,3000.0
2021-07-12 10:25:00,264.7,264.77,264.51,264.66,9900.0,253.9519,254.0191,253.7696,253.9135,9900.0
2021-07-12 10:30:00,264.77,265.01,264.77,264.94,1905.0,254.0191,254.2493,254.0191,254.1822,1905.0
2021-07-12 10:35:00,264.94,265.12,264.85,264.93,8666.0,254.1822,254.3548,254.0958,254.1726,8666.0
2021-07-12 10:40:00,264.85,264.85,264.64,264.74,1511.0,254.0958,254.0958,253.8943,253.9903,1511.0
2021-07-12 10:45:00,264.75,265.09,264.67,265.02,3534.0,253.9999,254.3261,253.9231,254.2589,3534.0
2021-07-12 10:50:00,264.99,265.3,264.99,265.09,6979.0,254.2301,254.5275,254.2301,254.3261,6979.0
2021-07-12 10:55:00,264.99,265.14,264.93,264.99,1362.0,254.2301,254.374,254.1726,254.2301,1362.0
2021-07-12 11:00:00,265.06,265.14,265.0,265.04,3867.0,254.2973,254.374,254.2397,254.2781,3867.0
2021-07-12 11:05:00,265.08,265.22,265.05,265.09,2000.0,254.3165,254.4508,254.2877,254.3261,2000.0
2021-07-12 11:10:00,265.08,265.22,264.96,265.01,3191.0,254.3165,254.4508,254.2013,254.2493,3191.0
2021-07-12 11:15:00,264.94,264.94,264.62,264.84,5135.0,254.1822,254.1822,253.8752,254.0862,5135.0
2021-07-12 11:20:00,264.91,265.05,264.91,265.05,1847.0,254.1534,254.2877,254.1534,254.2877,1847.0
2021-07-12 11:25:00,265.04,265.09,264.86,265.09,2722.0,254.2781,254.3261,254.1054,254.3261,2722.0
2021-07-12 11:30:00,265.0,265.14,264.88,264.98,4266.0,254.2397,254.374,254.1246,254.2205,4266.0
2021-07-12 11:35:00,264.91,264.91,264.72,264.82,1501.0,254.1534,254.1534,253.9711,254.067,1501.0
2021-07-12 11:40:00,264.76,264.78,264.7,264.78,836.0,254.0095,254.0287,253.9519,254.0287,836.0
2021-07-12 11:45:00,264.81,265.19,264.81,264.96,3535.0,254.0574,254.422,254.0574,254.2013,3535.0
2021-07-12 11:50:00,264.94,265.06,264.93,265.06,2206.0,254.1822,254.2973,254.1726,254.2973,2206.0
2021-07-12 11:55:00,264.96,265.04,264.93,264.98,4384.0,254.2013,254.2781,254.1726,254.2205,4384.0
2021-07-12 12:00:00,264.97,265.34,264.96,265.34,1933.0,254.2109,254.5659,254.2013,254.5659,1933.0
2021-07-12 12:05:00,265.32,265.56,265.04,265.18,6609.0,254.5467,254.777,254.2781,254.4124,6609.0
2021-07-12 12:10:00,265.11,265.25,265.1,265.14,1950.0,254.3453,254.4796,254.3357,254.374,1950.0
2021-07-12 12:15:00,265.13,265.33,265.13,265.23,2174.0,254.3644,254.5563,254.3644,254.4604,2174.0
2021-07-12 12:20:00,265.28,265.33,265.12,265.13,3364.0,254.5084,254.5563,254.3548,254.3644,3364.0
2021-07-12 12:25:00,265.11,265.15,265.03,265.15,2088.0,254.3453,254.3836,254.2685,254.3836,2088.0
2021-07-12 12:30:00,265.11,265.21,265.1,265.21,1738.0,254.3453,254.4412,254.3357,254.4412,1738.0
2021-07-12 12:35:00,265.18,265.19,265.06,265.1,3743.0,254.4124,254.422,254.2973,254.3357,3743.0
2021-07-12 12:40:00,265.12,265.18,265.02,265.03,2204.0,254.3548,254.4124,254.2589,254.2685,2204.0
2021-07-12 12:45:00,265.0,265.15,264.94,264.99,3843.0,254.2397,254.3836,254.1822,254.2301,3843.0
2021-07-12 12:50:00,264.97,265.2,264.97,265.19,1732.0,254.2109,254.4316,254.2109,254.422,1732.0
2021-07-12 12:55:00,265.23,265.36,265.21,265.32,4057.0,254.4604,254.5851,254.4412,254.5467,4057.0
2021-07-12 13:00:00,265.32,265.32,265.12,265.22,2020.0,254.5467,254.5467,254.3548,254.4508,2020.0
2021-07-12 13:05:00,265.25,265.29,265.19,265.2,1380.0,254.4796,254.5179,254.422,254.4316,1380.0
2021-07-12 13:10:00,265.15,265.15,265.06,265.12,2610.0,254.3836,254.3836,254.2973,254.3548,2610.0
2021-07-12 13:15:00,265.09,265.16,264.98,264.98,2175.0,254.3261,254.3932,254.2205,254.2205,2175.0
2021-07-12 13:20:00,264.95,264.96,264.89,264.95,1000.0,254.1918,254.2013,254.1342,254.1918,1000.0
2021-07-12 13:25:00,264.94,265.13,264.93,265.06,4841.0,254.1822,254.3644,254.1726,254.2973,4841.0
2021-07-12 13:30:00,265.11,265.14,265.11,265.14,356.0,254.3453,254.374,254.3453,254.374,356.0
2021-07-12 13:35:00,265.24,265.24,265.08,265.11,2267.0,254.47,254.47,254.3165,254.3453,2267.0
2021-07-12 13:40:00,265.11,265.19,264.73,264.82,4257.0,254.3453,254.422,253.9807,254.067,4257.0
2021-07-12 13:45:00,264.85,264.92,264.8,264.84,3041.0,254.0958,254.163,254.0478,254.0862,3041.0
2021-07-12 13:50:00,264.84,264.93,264.8,264.93,2214.0,254.0862,254.1726,254.0478,254.1726,2214.0
2021-07-12 13:55:00,264.94,265.0,264.84,264.9,3471.0,254.1822,254.2397,254.0862,254.1438,3471.0
2021-07-12 14:00:00,264.87,264.88,264.8,264.85,1117.0,254.115,254.1246,254.0478,254.0958,1117.0
2021-07-12 14:05:00,264.89,265.03,264.88,265.0,4850.0,254.1342,254.2685,254.1246,254.2397,4850.0
2021-07-12 14:10:00,264.96,264.99,264.76,264.76,3112.0,254.2013,254.2301,254.0095,254.0095,3112.0
2021-07-12 14:15:00,264.71,264.86,264.7,264.78,2650.0,253.9615,254.1054,253.9519,254.0287,2650.0
2021-07-12 14:20:00,264.85,265.01,264.7,265.01,4954.0,254.0958,254.2493,253.9519,254.2493,4954.0
2021-07-12 14:25:00,264.94,264.98,264.9,264.96,1521.0,254.1822,254.2205,254.1438,254.2013,1521.0
2021-07-12 14:30:00,265.03,265.13,264.99,265.09,4027.0,254.2685,254.3644,254.2301,254.3261,4027.0
2021-07-12 14:35:00,265.02,265.06,264.88,264.88,4646.0,254.2589,254.2973,254.1246,254.1246,4646.0
2021-07-12 14:40:00,264.88,264.88,264.68,264.72,7968.0,254.1246,254.1246,253.9327,253.9711,7968.0
2021-07-12 14:45:00,264.7,264.75,264.29,264.29,4571.0,253.9519,253.9999,253.5585,253.5585,4571.0
2021-07-12 14:50:00,264.34,264.44,264.31,264.4,2535.0,253.6065,253.7025,253.5777,253.6641,2535.0
2021-07-12 14:55:00,264.41,264.6,264.4,264.56,2496.0,253.6737,253.856,253.6641,253.8176,2496.0
2021-07-12 15:00:00,264.54,264.6,264.54,264.55,2296.0,253.7984,253.856,253.7984,253.808,2296.0
2021-07-12 15:05:00,264.57,264.7,264.41,264.47,8061.0,253.8272,253.9519,253.6737,253.7312,8061.0
2021-07-12 15:10:00,264.46,264.57,264.38,264.38,2924.0,253.7216,253.8272,253.6449,253.6449,2924.0
2021-07-12 15:15:00,264.36,264.78,264.36,264.78,6030.0,253.6257,254.0287,253.6257,254.0287,6030.0
2021-07-12 15:20:00,264.81,264.85,264.64,264.77,4700.0,254.0574,254.0958,253.8943,254.0191,4700.0
2021-07-12 15:25:00,264.73,264.76,264.58,264.76,3010.0,253.9807,254.0095,253.8368,254.0095,3010.0
2021-07-12 15:30:00,264.65,264.74,264.54,264.71,5270.0,253.9039,253.9903,253.7984,253.9615,5270.0
2021-07-12 15:35:00,264.73,264.82,264.51,264.58,14768.0,253.9807,254.067,253.7696,253.8368,14768.0
2021-07-12 15:40:00,264.59,264.8,264.58,264.77,15600.0,253.8464,254.0478,253.8368,254.0191,15600.0
2021-07-12 15:45:00,264.75,264.82,264.59,264.69,12321.0,253.9999,254.067,253.8464,253.9423,12321.0
2021-07-12 15:50:00,264.72,265.01,264.62,264.94,26952.0,253.9711,254.2493,253.8752,254.1822,26952.0
2021-07-12 15:55:00,264.89,265.11,264.57,265.11,44364.0,254.1342,254.3453,253.8272,254.3453,44364.0
2021-07-13 09:30:00,265.0,265.1,264.23,264.3,9792.0,254.2397,254.3357,253.501,253.5681,9792.0
2021-07-13 09:35:00,264.43,265.05,263.71,263.71,5248.0,253.6929,254.2877,253.0021,253.0021,5248.0
2021-07-13 09:40:00,263.79,264.38,263.78,264.11,2567.0,253.0789,253.6449,253.0693,253.3859,2567.0
2021-07-13 09:45:00,264.09,264.09,263.03,263.25,9046.0,253.3667,253.3667,252.3497,252.5608,9046.0
2021-07-13 09:50:00,263.18,263.39,262.99,263.21,13136.0,252.4936,252.6951,252.3113,252.5224,13136.0
2021-07-13 09:55:00,263.26,263.54,262.9,263.1,8555.0,252.5704,252.839,252.225,252.4169,8555.0
2021-07-13 10:00:00,263.1,263.17,262.72,262.74,6229.0,252.4169,252.484,252.0523,252.0715,6229.0
2021-07-13 10:05:00,262.84,263.11,262.6,262.6,17431.0,252.1674,252.4265,251.9372,251.9372,17431.0
2021-07-13 10:10:00,262.67,262.67,262.15,262.24,7146.0,252.0043,252.0043,251.5054,251.5918,7146.0
2021-07-13 10:15:00,262.18,262.25,261.63,261.79,5733.0,251.5342,251.6014,251.0066,251.1601,5733.0
2021-07-13 10:20:00,261.68,261.78,261.57,261.73,13836.0,251.0545,251.1505,250.949,251.1025,13836.0
2021-07-13 10:25:00,261.71,261.71,261.34,261.5,9488.0,251.0833,251.0833,250.7283,250.8818,9488.0
2021-07-13 10:30:00,261.51,261.59,261.18,261.25,10544.0,250.8914,250.9682,250.5748,250.642,10544.0
2021-07-13 10:35:00,261.31,261.98,261.3,261.98,8108.0,250.6996,251.3423,250.69,251.3423,8108.0
2021-07-13 10:40:00,262.01,262.2,261.79,262.01,6362.0,251.3711,251.5534,251.1601,251.3711,6362.0
2021-07-13 10:45:00,262.15,262.2,262.05,262.05,3781.0,251.5054,251.5534,251.4095,251.4095,3781.0
2021-07-13 10:50:00,262.06,262.14,261.68,261.86,5484.0,251.4191,251.4959,251.0545,251.2272,5484.0
2021-07-13 10:55:00,261.84,261.88,261.42,261.43,5298.0,251.208,251.2464,250.8051,250.8147,5298.0
2021-07-13 11:00:00,261.42,261.76,261.42,261.64,7653.0,250.8051,251.1313,250.8051,251.0162,7653.0
2021-07-13 11:05:00,261.63,261.69,261.41,261.47,6812.0,251.0066,251.0641,250.7955,250.8531,6812.0
2021-07-13 11:10:00,261.49,262.01,261.44,262.01,1300.0,250.8722,251.3711,250.8243,251.3711,1300.0
2021-07-13 11:15:00,262.14,262.56,262.11,262.5,2107.0,251.4959,251.8988,251.4671,251.8412,2107.0
2021-07-13 11:20:00,262.56,263.05,262.56,263.01,5241.0,251.8988,252.3689,251.8988,252.3305,5241.0
2021-07-13 11:25:00,262.9,263.04,262.87,262.88,6244.0,252.225,252.3593,252.1962,252.2058,6244.0
2021-07-13 11:30:00,262.79,263.0,262.72,262.79,4285.0,252.1195,252.3209,252.0523,252.1195,4285.0
2021-07-13 11:35:00,262.83,262.9,262.58,262.58,4463.0,252.1578,252.225,251.918,251.918,4463.0
2021-07-13 11:40:00,262.64,262.64,262.46,262.57,2835.0,251.9755,251.9755,251.8029,251.9084,2835.0
2021-07-13 11:45:00,262.59,262.8,262.59,262.75,1200.0,251.9276,252.1291,251.9276,252.0811,1200.0
2021-07-13 11:50:00,262.83,263.0,262.83,262.99,3914.0,252.1578,252.3209,252.1578,252.3113,3914.0
2021-07-13 11:55:00,262.99,263.06,262.65,262.84,11075.0,252.3113,252.3785,251.9851,252.1674,11075.0
2021-07-13 12:00:00,262.84,262.95,262.66,262.68,3105.0,252.1674,252.273,251.9947,252.0139,3105.0
2021-07-13 12:05:00,262.65,262.83,262.6,262.81,6907.0,251.9851,252.1578,251.9372,252.1386,6907.0
2021-07-13 12:10:00,262.77,262.79,262.51,262.55,8451.0,252.1003,252.1195,251.8508,251.8892,8451.0
2021-07-13 12:15:00,262.56,262.56,262.39,262.56,2717.0,251.8988,251.8988,251.7357,251.8988,2717.0
2021-07-13 12:20:00,262.54,262.54,262.43,262.51,2081.0,251.8796,251.8796,251.7741,251.8508,2081.0
2021-07-13 12:25:00,262.55,262.71,262.42,262.71,2835.0,251.8892,252.0427,251.7645,252.0427,2835.0
2021-07-13 12:30:00,262.73,262.74,262.57,262.63,19589.0,252.0619,252.0715,251.9084,251.966,19589.0
2021-07-13 12:35:00,262.61,262.64,262.48,262.54,2978.0,251.9468,251.9755,251.822,251.8796,2978.0
2021-07-13 12:40:00,262.55,262.73,262.52,262.7,4208.0,251.8892,252.0619,251.8604,252.0331,4208.0
2021-07-13 12:45:00,262.73,262.79,262.61,262.7,4716.0,252.0619,252.1195,251.9468,252.0331,4716.0
2021-07-13 12:50:00,262.76,263.0,262.75,262.94,1800.0,252.0907,252.3209,252.0811,252.2634,1800.0
2021-07-13 12:55:00,262.93,262.98,262.84,262.88,2274.0,252.2538,252.3017,252.1674,252.2058,2274.0
2021-07-13 13:00:00,262.87,262.88,262.69,262.78,3177.0,252.1962,252.2058,252.0235,252.1099,3177.0
2021-07-13 13:05:00,262.7,262.8,262.66,262.67,605.0,252.0331,252.1291,251.9947,252.0043,605.0
2021-07-13 13:10:00,262.57,262.57,262.45,262.52,1624.0,251.9084,251.9084,251.7933,251.8604,1624.0
2021-07-13 13:15:00,262.57,262.57,262.17,262.21,2400.0,251.9084,251.9084,251.5246,251.563,2400.0
2021-07-13 13:20:00,262.26,262.44,262.26,262.28,1802.0,251.611,251.7837,251.611,251.6302,1802.0
2021-07-13 13:25:00,262.24,262.32,262.03,262.32,3892.0,251.5918,251.6685,251.3903,251.6685,3892.0
2021-07-13 13:30:00,262.31,262.4,262.15,262.18,3515.0,251.6589,251.7453,251.5054,251.5342,3515.0
2021-07-13 13:35:00,262.13,262.27,261.83,261.97,4170.0,251.4863,251.6206,251.1984,251.3328,4170.0
2021-07-13 13:40:00,262.02,262.11,261.72,261.97,5445.0,251.3807,251.4671,251.0929,251.3328,5445.0
2021-07-13 13:45:00,261.91,262.19,261.91,262.19,1259.0,251.2752,251.5438,251.2752,251.5438,1259.0
2021-07-13 13:50:00,262.17,262.34,262.05,262.24,4024.0,251.5246,251.6877,251.4095,251.5918,4024.0
2021-07-13 13:55:00,262.22,262.39,262.21,262.29,1847.0,251.5726,251.7357,251.563,251.6398,1847.0
2021-07-13 14:00:00,262.16,262.23,261.87,261.98,6360.0,251.515,251.5822,251.2368,251.3423,6360.0
2021-07-13 14:05:00,262.0,262.27,262.0,262.16,8022.0,251.3615,251.6206,251.3615,251.515,8022.0
2021-07-13 14:10:00,262.15,262.21,261.88,262.08,10486.0,251.5054,251.563,251.2464,251.4383,10486.0
2021-07-13 14:15:00,262.11,262.31,262.03,262.19,4215.0,251.4671,251.6589,251.3903,251.5438,4215.0
2021-07-13 14:20:00,262.17,262.26,261.79,261.87,5186.0,251.5246,251.611,251.1601,251.2368,5186.0
2021-07-13 14:25:00,261.9,262.02,261.82,261.89,3383.0,251.2656,251.3807,251.1888,251.256,3383.0
2021-07-13 14:30:00,261.81,261.84,261.64,261.84,5754.0,251.1792,251.208,251.0162,251.208,5754.0
2021-07-13 14:35:00,261.8,261.85,261.67,261.67,3053.0,251.1697,251.2176,251.0449,251.0449,3053.0
2021-07-13 14:40:00,261.59,261.6,261.31,261.36,4379.0,250.9682,250.9778,250.6996,250.7475,4379.0
2021-07-13 14:45:00,261.43,261.64,261.25,261.64,6819.0,250.8147,251.0162,250.642,251.0162,6819.0
2021-07-13 14:50:00,261.64,261.75,261.47,261.57,3998.0,251.0162,251.1217,250.8531,250.949,3998.0
2021-07-13 14:55:00,261.6,261.73,261.53,261.72,2415.0,250.9778,251.1025,250.9106,251.0929,2415.0
2021-07-13 15:00:00,261.77,261.81,261.67,261.77,3700.0,251.1409,251.1792,251.0449,251.1409,3700.0
2021-07-13 15:05:00,261.78,261.95,261.72,261.85,6429.0,251.1505,251.3136,251.0929,251.2176,6429.0
2021-07-13 15:10:00,261.84,261.89,261.53,261.59,4302.0,251.208,251.256,250.9106,250.9682,4302.0
2021-07-13 15:15:00,261.57,261.84,261.57,261.73,4410.0,250.949,251.208,250.949,251.1025,4410.0
2021-07-13 15:20:00,261.78,261.78,261.42,261.45,4140.0,251.1505,251.1505,250.8051,250.8339,4140.0
2021-07-13 15:25:00,261.49,261.71,261.49,261.64,9681.0,250.8722,251.0833,250.8722,251.0162,9681.0
2021-07-13 15:30:00,261.68,261.76,261.57,261.76,11994.0,251.0545,251.1313,250.949,251.1313,11994.0
2021-07-13 15:35:00,261.74,262.21,261.68,262.21,11102.0,251.1121,251.563,251.0545,251.563,11102.0
2021-07-13 15:40:00,262.16,262.57,262.06,262.46,8839.0,251.515,251.9084,251.4191,251.8029,8839.0
2021-07-13 15:45:00,262.45,262.48,262.06,262.06,9266.0,251.7933,251.822,251.4191,251.4191,9266.0
2021-07-13 15:50:00,262.08,262.16,261.8,261.99,34428.0,251.4383,251.515,251.1697,251.3519,34428.0
2021-07-13 15:55:00,262.01,262.13,261.46,261.58,71870.0,251.3711,251.4863,250.8435,250.9586,71870.0
2021-07-14 09:30:00,262.89,262.94,262.02,262.94,14776.0,252.2154,252.2634,251.3807,252.2634,14776.0
2021-07-14 09:35:00,262.82,262.82,261.71,261.71,2716.0,252.1482,252.1482,251.0833,251.0833,2716.0
2021-07-14 09:40:00,261.82,262.28,261.79,262.0,3772.0,251.1888,251.6302,251.1601,251.3615,3772.0
2021-07-14 09:45:00,261.77,261.99,261.47,261.98,8797.0,251.1409,251.3519,250.8531,251.3423,8797.0
2021-07-14 09:50:00,261.94,262.08,261.2,261.2,7708.0,251.304,251.4383,250.594,250.594,7708.0
2021-07-14 09:55:00,261.24,261.35,260.27,260.81,20790.0,250.6324,250.7379,249.7018,250.2199,20790.0
2021-07-14 10:00:00,260.76,260.9,260.52,260.9,11358.0,250.1719,250.3062,249.9416,250.3062,11358.0
2021-07-14 10:05:00,260.85,260.93,260.67,260.93,2640.0,250.2582,250.335,250.0855,250.335,2640.0
2021-07-14 10:10:00,261.03,261.04,260.75,260.75,1652.0,250.4309,250.4405,250.1623,250.1623,1652.0
2021-07-14 10:15:00,260.81,261.12,260.81,260.91,4388.0,250.2199,250.5173,250.2199,250.3158,4388.0
2021-07-14 10:20:00,260.89,261.05,260.87,260.99,2702.0,250.2966,250.4501,250.2774,250.3925,2702.0
2021-07-14 10:25:00,260.8,260.8,260.15,260.25,8916.0,250.2103,250.2103,249.5867,249.6826,8916.0
2021-07-14 10:30:00,260.28,260.56,260.2,260.32,22315.0,249.7114,249.98,249.6346,249.7498,22315.0
2021-07-14 10:35:00,260.38,260.56,260.2,260.39,4900.0,249.8073,249.98,249.6346,249.8169,4900.0
2021-07-14 10:40:00,260.38,260.83,260.38,260.78,5049.0,249.8073,250.239,249.8073,250.1911,5049.0
2021-07-14 10:45:00,260.85,260.88,260.73,260.81,4133.0,250.2582,250.287,250.1431,250.2199,4133.0
2021-07-14 10:50:00,260.81,260.9,260.68,260.74,5002.0,250.2199,250.3062,250.0951,250.1527,5002.0
2021-07-14 10:55:00,260.71,261.03,260.71,260.9,5328.0,250.1239,250.4309,250.1239,250.3062,5328.0
2021-07-14 11:00:00,260.9,260.9,260.44,260.52,3332.0,250.3062,250.3062,249.8649,249.9416,3332.0
2021-07-14 11:05:00,260.49,260.58,260.29,260.42,3143.0,249.9128,249.9992,249.721,249.8457,3143.0
2021-07-14 11:10:00,260.43,260.44,260.25,260.33,2992.0,249.8553,249.8649,249.6826,249.7593,2992.0
2021-07-14 11:15:00,260.34,260.35,259.95,260.21,8480.0,249.7689,249.7785,249.3948,249.6442,8480.0
2021-07-14 11:20:00,260.12,260.56,260.12,260.51,2857.0,249.5579,249.98,249.5579,249.932,2857.0
2021-07-14 11:25:00,260.45,260.45,259.84,259.84,3852.0,249.8745,249.8745,249.2892,249.2892,3852.0
2021-07-14 11:30:00,259.86,260.35,259.85,260.35,4235.0,249.3084,249.7785,249.2988,249.7785,4235.0
2021-07-14 11:35:00,260.33,260.49,260.29,260.44,2082.0,249.7593,249.9128,249.721,249.8649,2082.0
2021-07-14 11:40:00,260.38,260.38,260.07,260.07,2271.0,249.8073,249.8073,249.5099,249.5099,2271.0
2021-07-14 11:45:00,260.29,260.29,259.99,260.04,4191.0,249.721,249.721,249.4332,249.4811,4191.0
2021-07-14 11:50:00,260.11,260.49,260.11,260.44,3228.0,249.5483,249.9128,249.5483,249.8649,3228.0
2021-07-14 11:55:00,260.46,260.53,260.37,260.53,1037.0,249.8841,249.9512,249.7977,249.9512,1037.0
2021-07-14 12:00:00,260.51,260.88,260.5,260.59,2285.0,249.932,250.287,249.9224,250.0088,2285.0
2021-07-14 12:05:00,260.63,260.74,260.62,260.64,1073.0,250.0472,250.1527,250.0376,250.0568,1073.0
2021-07-14 12:10:00,260.6,260.77,260.51,260.77,1534.0,250.0184,250.1815,249.932,250.1815,1534.0
2021-07-14 12:15:00,260.71,260.85,260.41,260.54,3247.0,250.1239,250.2582,249.8361,249.9608,3247.0
2021-07-14 12:20:00,260.73,260.76,260.57,260.73,1247.0,250.1431,250.1719,249.9896,250.1431,1247.0
2021-07-14 12:25:00,260.73,260.76,260.66,260.74,1155.0,250.1431,250.1719,250.0759,250.1527,1155.0
2021-07-14 12:30:00,260.67,260.76,260.63,260.63,4291.0,250.0855,250.1719,250.0472,250.0472,4291.0
2021-07-14 12:35:00,260.68,260.89,260.68,260.83,2813.0,250.0951,250.2966,250.0951,250.239,2813.0
2021-07-14 12:40:00,260.74,260.84,260.7,260.8,2801.0,250.1527,250.2486,250.1143,250.2103,2801.0
2021-07-14 12:45:00,260.73,260.79,260.65,260.67,2727.0,250.1431,250.2007,250.0664,250.0855,2727.0
2021-07-14 12:50:00,260.63,260.76,260.48,260.61,2845.0,250.0472,250.1719,249.9033,250.028,2845.0
2021-07-14 12:55:00,260.64,260.68,260.55,260.55,2182.0,250.0568,250.0951,249.9704,249.9704,2182.0
2021-07-14 13:00:00,260.62,260.68,260.46,260.47,3313.0,250.0376,250.0951,249.8841,249.8937,3313.0
2021-07-14 13:05:00,260.45,260.5,260.27,260.34,7058.0,249.8745,249.9224,249.7018,249.7689,7058.0
2021-07-14 13:10:00,260.23,260.66,260.19,260.5,5065.0,249.6634,250.0759,249.625,249.9224,5065.0
2021-07-14 13:15:00,260.47,260.73,260.38,260.73,2767.0,249.8937,250.1431,249.8073,250.1431,2767.0
2021-07-14 13:20:00,260.56,260.72,260.51,260.58,5820.0,249.98,250.1335,249.932,249.9992,5820.0
2021-07-14 13:25:00,260.65,260.65,260.52,260.55,7258.0,250.0664,250.0664,249.9416,249.9704,7258.0
2021-07-14 13:30:00,260.56,260.96,260.55,260.96,1705.0,249.98,250.3638,249.9704,250.3638,1705.0
2021-07-14 13:35:00,260.95,261.03,260.86,261.03,2233.0,250.3542,250.4309,250.2678,250.4309,2233.0
2021-07-14 13:40:00,261.04,261.14,261.04,261.09,2030.0,250.4405,250.5365,250.4405,250.4885,2030.0
2021-07-14 13:45:00,261.15,261.19,261.08,261.08,3280.0,250.546,250.5844,250.4789,250.4789,3280.0
2021-07-14 13:50:00,261.08,261.31,261.04,261.3,4699.0,250.4789,250.6996,250.4405,250.69,4699.0
2021-07-14 13:55:00,261.33,261.39,261.25,261.29,4234.0,250.7187,250.7763,250.642,250.6804,4234.0
2021-07-14 14:00:00,261.32,261.52,261.26,261.43,4519.0,250.7091,250.901,250.6516,250.8147,4519.0
2021-07-14 14:05:00,261.54,261.59,261.44,261.52,5840.0,250.9202,250.9682,250.8243,250.901,5840.0
2021-07-14 14:10:00,261.48,261.57,261.32,261.55,5174.0,250.8626,250.949,250.7091,250.9298,5174.0
2021-07-14 14:15:00,261.5,261.68,261.46,261.47,6907.0,250.8818,251.0545,250.8435,250.8531,6907.0
2021-07-14 14:20:00,261.61,261.7,261.53,261.55,3017.0,250.9874,251.0737,250.9106,250.9298,3017.0
2021-07-14 14:25:00,261.58,261.66,261.43,261.46,2001.0,250.9586,251.0353,250.8147,250.8435,2001.0
2021-07-14 14:30:00,261.49,261.55,261.41,261.45,2373.0,250.8722,250.9298,250.7955,250.8339,2373.0
2021-07-14 14:35:00,261.47,261.57,261.4,261.4,1325.0,250.8531,250.949,250.7859,250.7859,1325.0
2021-07-14 14:40:00,261.36,261.38,261.31,261.31,800.0,250.7475,250.7667,250.6996,250.6996,800.0
2021-07-14 14:45:00,261.39,261.43,261.09,261.09,1757.0,250.7763,250.8147,250.4885,250.4885,1757.0
2021-07-14 14:50:00,261.17,261.22,261.09,261.09,1501.0,250.5652,250.6132,250.4885,250.4885,1501.0
2021-07-14 14:55:00,261.07,261.33,261.07,261.26,3026.0,250.4693,250.7187,250.4693,250.6516,3026.0
2021-07-14 15:00:00,261.35,261.37,261.15,261.16,3960.0,250.7379,250.7571,250.546,250.5556,3960.0
2021-07-14 15:05:00,261.19,261.29,261.14,261.16,5434.0,250.5844,250.6804,250.5365,250.5556,5434.0
2021-07-14 15:10:00,261.16,261.17,260.78,260.78,3378.0,250.5556,250.5652,250.1911,250.1911,3378.0
2021-07-14 15:15:00,260.73,260.78,260.63,260.68,2701.0,250.1431,250.1911,250.0472,250.0951,2701.0
2021-07-14 15:20:00,260.64,260.78,260.64,260.76,2438.0,250.0568,250.1911,250.0568,250.1719,2438.0
2021-07-14 15:25:00,260.69,260.88,260.66,260.79,9994.0,250.1047,250.287,250.0759,250.2007,9994.0
2021-07-14 15:30:00,260.7,261.16,260.62,261.16,4915.0,250.1143,250.5556,250.0376,250.5556,4915.0
2021-07-14 15:35:00,261.2,261.47,261.2,261.39,7639.0,250.594,250.8531,250.594,250.7763,7639.0
2021-07-14 15:40:00,261.39,261.46,261.13,261.22,8948.0,250.7763,250.8435,250.5269,250.6132,8948.0
2021-07-14 15:45:00,261.28,261.51,261.22,261.42,9024.0,250.6708,250.8914,250.6132,250.8051,9024.0
2021-07-14 15:50:00,261.31,261.64,261.25,261.55,20268.0,250.6996,251.0162,250.642,250.9298,20268.0
2021-07-14 15:55:00,261.53,261.65,261.33,261.37,64516.0,250.9106,251.0257,250.7187,250.7571,64516.0
2021-07-15 09:30:00,259.84,260.78,259.7,260.14,23089.0,249.2892,250.1911,249.1549,249.5771,23089.0
2021-07-15 09:35:00,259.87,260.15,259.18,259.18,22128.0,249.318,249.5867,248.656,248.656,22128.0
2021-07-15 09:40:00,259.14,259.34,257.59,257.59,16201.0,248.6177,248.8095,247.1306,247.1306,16201.0
2021-07-15 09:45:00,257.84,258.6,257.62,258.03,11990.0,247.3705,248.0996,247.1594,247.5527,11990.0
2021-07-15 09:50:00,257.99,258.12,256.67,256.94,29287.0,247.5144,247.6391,246.248,246.507,29287.0
2021-07-15 09:55:00,256.74,257.59,256.62,257.48,28593.0,246.3151,247.1306,246.2,247.0251,28593.0
2021-07-15 10:00:00,257.44,257.64,257.17,257.34,8526.0,246.9867,247.1786,246.7277,246.8908,8526.0
2021-07-15 10:05:00,257.14,257.33,256.99,256.99,3606.0,246.6989,246.8812,246.555,246.555,3606.0
2021-07-15 10:10:00,256.99,257.06,256.64,256.64,14225.0,246.555,246.6221,246.2192,246.2192,14225.0
2021-07-15 10:15:00,256.74,256.76,256.38,256.38,7886.0,246.3151,246.3343,245.9697,245.9697,7886.0
2021-07-15 10:20:00,256.41,257.77,256.41,257.44,12285.0,245.9985,247.3033,245.9985,246.9867,12285.0
2021-07-15 10:25:00,257.44,257.65,257.02,257.42,6054.0,246.9867,247.1882,246.5837,246.9675,6054.0
2021-07-15 10:30:00,257.62,258.26,257.6,258.12,4114.0,247.1594,247.7734,247.1402,247.6391,4114.0
2021-07-15 10:35:00,258.12,258.72,258.0,258.56,7807.0,247.6391,248.2147,247.524,248.0612,7807.0
2021-07-15 10:40:00,258.5,258.61,258.07,258.11,4968.0,248.0037,248.1092,247.5911,247.6295,4968.0
2021-07-15 10:45:00,258.04,258.38,257.9,258.38,6222.0,247.5623,247.8885,247.428,247.8885,6222.0
2021-07-15 10:50:00,258.27,258.67,257.86,257.86,9052.0,247.783,248.1667,247.3896,247.3896,9052.0
2021-07-15 10:55:00,257.89,258.08,257.82,257.86,3412.0,247.4184,247.6007,247.3513,247.3896,3412.0
2021-07-15 11:00:00,257.79,257.79,257.47,257.47,2817.0,247.3225,247.3225,247.0155,247.0155,2817.0
2021-07-15 11:05:00,257.54,258.13,257.54,257.94,4168.0,247.0826,247.6487,247.0826,247.4664,4168.0
2021-07-15 11:10:00,257.94,258.34,257.9,258.18,2530.0,247.4664,247.8501,247.428,247.6966,2530.0
2021-07-15 11:15:00,258.17,258.23,257.96,258.02,2519.0,247.6871,247.7446,247.4856,247.5431,2519.0
2021-07-15 11:20:00,258.06,258.43,258.05,258.43,1600.0,247.5815,247.9365,247.5719,247.9365,1600.0
2021-07-15 11:25:00,258.4,258.57,258.27,258.35,6366.0,247.9077,248.0708,247.783,247.8597,6366.0
2021-07-15 11:30:00,258.37,258.81,258.37,258.59,8089.0,247.8789,248.3011,247.8789,248.09,8089.0
2021-07-15 11:35:00,258.57,258.71,258.44,258.49,4940.0,248.0708,248.2051,247.9461,247.9941,4940.0
2021-07-15 11:40:00,258.44,258.44,257.96,258.0,11213.0,247.9461,247.9461,247.4856,247.524,11213.0
2021-07-15 11:45:00,258.03,258.2,257.89,257.95,10201.0,247.5527,247.7158,247.4184,247.476,10201.0
2021-07-15 11:50:00,257.97,258.03,257.89,257.96,10084.0,247.4952,247.5527,247.4184,247.4856,10084.0
2021-07-15 11:55:00,257.96,258.06,257.86,257.87,7779.0,247.4856,247.5815,247.3896,247.3992,7779.0
2021-07-15 12:00:00,257.86,257.89,257.57,257.75,7999.0,247.3896,247.4184,247.1114,247.2841,7999.0
2021-07-15 12:05:00,257.73,257.79,257.39,257.53,10723.0,247.2649,247.3225,246.9387,247.073,10723.0
2021-07-15 12:10:00,257.56,257.85,257.43,257.76,23637.0,247.1018,247.38,246.9771,247.2937,23637.0
2021-07-15 12:15:00,257.84,257.85,257.38,257.38,14378.0,247.3705,247.38,246.9291,246.9291,14378.0
2021-07-15 12:20:00,257.42,257.57,257.31,257.43,18684.0,246.9675,247.1114,246.862,246.9771,18684.0
2021-07-15 12:25:00,257.35,257.51,257.32,257.47,18147.0,246.9003,247.0539,246.8716,247.0155,18147.0
2021-07-15 12:30:00,257.47,257.5,257.09,257.14,11733.0,247.0155,247.0443,246.6509,246.6989,11733.0
2021-07-15 12:35:00,257.15,257.36,257.09,257.15,10241.0,246.7085,246.9099,246.6509,246.7085,10241.0
2021-07-15 12:40:00,257.1,257.12,256.88,256.88,16135.0,246.6605,246.6797,246.4494,246.4494,16135.0
2021-07-15 12:45:00,256.89,257.26,256.86,257.18,8509.0,246.459,246.814,246.4302,246.7373,8509.0
2021-07-15 12:50:00,257.18,257.32,257.05,257.06,11149.0,246.7373,246.8716,246.6125,246.6221,11149.0
2021-07-15 12:55:00,257.08,257.08,256.92,256.94,6282.0,246.6413,246.6413,246.4878,246.507,6282.0
2021-07-15 13:00:00,256.94,257.04,256.51,256.51,13091.0,246.507,246.6029,246.0945,246.0945,13091.0
2021-07-15 13:05:00,256.51,256.62,256.0,256.53,56517.0,246.0945,246.2,245.6052,246.1136,56517.0
2021-07-15 13:10:00,256.46,256.59,255.76,255.86,12819.0,246.0465,246.1712,245.3749,245.4708,12819.0
2021-07-15 13:15:00,256.08,256.4,255.75,256.08,10208.0,245.6819,245.9889,245.3653,245.6819,10208.0
2021-07-15 13:20:00,256.01,256.52,255.78,256.22,23035.0,245.6148,246.104,245.3941,245.8162,23035.0
2021-07-15 13:25:00,256.24,256.24,255.87,256.03,7652.0,245.8354,245.8354,245.4804,245.6339,7652.0
2021-07-15 13:30:00,256.0,256.25,255.88,255.93,8865.0,245.6052,245.845,245.49,245.538,8865.0
2021-07-15 13:35:00,255.85,256.37,255.85,256.3,9146.0,245.4613,245.9601,245.4613,245.893,9146.0
2021-07-15 13:40:00,256.25,256.27,255.91,255.91,15156.0,245.845,245.8642,245.5188,245.5188,15156.0
2021-07-15 13:45:00,255.9,256.16,255.85,256.11,6590.0,245.5092,245.7587,245.4613,245.7107,6590.0
2021-07-15 13:50:00,256.15,256.42,256.14,256.3,9254.0,245.7491,246.0081,245.7395,245.893,9254.0
2021-07-15 13:55:00,256.33,256.35,256.1,256.12,9795.0,245.9218,245.941,245.7011,245.7203,9795.0
2021-07-15 14:00:00,256.13,256.41,256.12,256.33,6258.0,245.7299,245.9985,245.7203,245.9218,6258.0
2021-07-15 14:05:00,256.32,256.41,256.08,256.41,26054.0,245.9122,245.9985,245.6819,245.9985,26054.0
2021-07-15 14:10:00,256.41,256.79,256.35,256.79,3200.0,245.9985,246.3631,245.941,246.3631,3200.0
2021-07-15 14:15:00,256.75,257.06,256.75,257.0,10371.0,246.3247,246.6221,246.3247,246.5646,10371.0
2021-07-15 14:20:00,256.98,257.24,256.83,257.24,29902.0,246.5454,246.7948,246.4015,246.7948,29902.0
2021-07-15 14:25:00,257.27,257.34,257.05,257.11,4351.0,246.8236,246.8908,246.6125,246.6701,4351.0
2021-07-15 14:30:00,257.11,257.15,256.89,257.0,11262.0,246.6701,246.7085,246.459,246.5646,11262.0
2021-07-15 14:35:00,256.9,256.9,256.6,256.61,4335.0,246.4686,246.4686,246.1808,246.1904,4335.0
2021-07-15 14:40:00,256.57,256.84,256.56,256.58,5617.0,246.152,246.4111,246.1424,246.1616,5617.0
2021-07-15 14:45:00,256.58,256.58,256.06,256.47,14747.0,246.1616,246.1616,245.6627,246.0561,14747.0
2021-07-15 14:50:00,256.44,256.6,256.23,256.44,12949.0,246.0273,246.1808,245.8258,246.0273,12949.0
2021-07-15 14:55:00,256.43,256.78,256.34,256.69,8965.0,246.0177,246.3535,245.9314,246.2671,8965.0
2021-07-15 15:00:00,256.71,257.0,256.71,256.89,10231.0,246.2863,246.5646,246.2863,246.459,10231.0
2021-07-15 15:05:00,256.9,257.07,256.84,257.01,7248.0,246.4686,246.6317,246.4111,246.5742,7248.0
2021-07-15 15:10:00,256.99,257.0,256.87,256.93,7323.0,246.555,246.5646,246.4398,246.4974,7323.0
2021-07-15 15:15:00,256.98,257.16,256.98,256.98,7169.0,246.5454,246.7181,246.5454,246.5454,7169.0
2021-07-15 15:20:00,257.0,257.02,256.84,256.9,9347.0,246.5646,246.5837,246.4111,246.4686,9347.0
2021-07-15 15:25:00,257.0,257.37,257.0,257.31,6189.0,246.5646,246.9195,246.5646,246.862,6189.0
2021-07-15 15:30:00,257.31,257.48,257.13,257.46,10321.0,246.862,247.0251,246.6893,247.0059,10321.0
2021-07-15 15:35:00,257.51,257.75,257.47,257.6,13977.0,247.0539,247.2841,247.0155,247.1402,13977.0
2021-07-15 15:40:00,257.64,257.64,257.35,257.35,16948.0,247.1786,247.1786,246.9003,246.9003,16948.0
2021-07-15 15:45:00,257.35,257.4,256.95,257.0,20746.0,246.9003,246.9483,246.5166,246.5646,20746.0
2021-07-15 15:50:00,256.99,257.27,256.99,257.18,41913.0,246.555,246.8236,246.555,246.7373,41913.0
2021-07-15 15:55:00,257.19,257.37,256.94,257.07,88534.0,246.7468,246.9195,246.507,246.6317,88534.0
2021-07-16 09:30:00,257.3,257.46,256.83,257.23,35060.0,246.8524,247.0059,246.4015,246.7852,35060.0
2021-07-16 09:35:00,257.23,257.39,256.67,256.84,6025.0,246.7852,246.9387,246.248,246.4111,6025.0
2021-07-16 09:40:00,256.62,256.73,256.1,256.42,4890.0,246.2,246.3055,245.7011,246.0081,4890.0
2021-07-16 09:45:00,256.57,256.69,256.12,256.18,5630.0,246.152,246.2671,245.7203,245.7779,5630.0
2021-07-16 09:50:00,256.07,256.59,256.07,256.59,4398.0,245.6723,246.1712,245.6723,246.1712,4398.0
2021-07-16 09:55:00,256.4,256.91,256.4,256.7,6663.0,245.9889,246.4782,245.9889,246.2767,6663.0
2021-07-16 10:00:00,256.7,257.01,256.65,256.87,11034.0,246.2767,246.5742,246.2288,246.4398,11034.0
2021-07-16 10:05:00,256.94,257.33,256.94,257.24,9046.0,246.507,246.8812,246.507,246.7948,9046.0
2021-07-16 10:10:00,257.16,257.19,256.45,256.47,6209.0,246.7181,246.7468,246.0369,246.0561,6209.0
2021-07-16 10:15:00,256.39,256.41,256.12,256.41,5655.0,245.9793,245.9985,245.7203,245.9985,5655.0
2021-07-16 10:20:00,256.48,256.48,256.0,256.11,7036.0,246.0657,246.0657,245.6052,245.7107,7036.0
2021-07-16 10:25:00,256.04,256.36,256.02,256.2,6281.0,245.6435,245.9505,245.6244,245.797,6281.0
2021-07-16 10:30:00,256.11,256.88,256.11,256.67,11237.0,245.7107,246.4494,245.7107,246.248,11237.0
2021-07-16 10:35:00,256.66,256.77,256.42,256.63,9545.0,246.2384,246.3439,246.0081,246.2096,9545.0
2021-07-16 10:40:00,256.7,257.05,256.54,256.91,8797.0,246.2767,246.6125,246.1232,246.4782,8797.0
2021-07-16 10:45:00,256.78,257.12,256.71,257.05,3999.0,246.3535,246.6797,246.2863,246.6125,3999.0
2021-07-16 10:50:00,257.2,257.39,257.14,257.26,9729.0,246.7564,246.9387,246.6989,246.814,9729.0
2021-07-16 10:55:00,257.27,257.32,256.86,256.91,9314.0,246.8236,246.8716,246.4302,246.4782,9314.0
2021-07-16 11:00:00,256.84,257.21,256.82,256.93,10425.0,246.4111,246.766,246.3919,246.4974,10425.0
2021-07-16 11:05:00,257.02,257.07,256.87,256.89,4251.0,246.5837,246.6317,246.4398,246.459,4251.0
2021-07-16 11:10:00,256.95,257.09,256.84,256.95,2311.0,246.5166,246.6509,246.4111,246.5166,2311.0
2021-07-16 11:15:00,256.92,257.08,256.81,256.96,6300.0,246.4878,246.6413,246.3823,246.5262,6300.0
2021-07-16 11:20:00,256.98,257.24,256.92,256.92,11287.0,246.5454,246.7948,246.4878,246.4878,11287.0
2021-07-16 11:25:00,256.93,257.23,256.91,257.01,6396.0,246.4974,246.7852,246.4782,246.5742,6396.0
2021-07-16 11:30:00,256.97,257.15,256.84,257.15,10928.0,246.5358,246.7085,246.4111,246.7085,10928.0
2021-07-16 11:35:00,257.15,257.21,257.03,257.17,5576.0,246.7085,246.766,246.5933,246.7277,5576.0
2021-07-16 11:40:00,257.2,257.31,257.18,257.28,3442.0,246.7564,246.862,246.7373,246.8332,3442.0
2021-07-16 11:45:00,257.27,257.36,257.18,257.25,16272.0,246.8236,246.9099,246.7373,246.8044,16272.0
2021-07-16 11:50:00,257.27,257.32,257.21,257.25,7266.0,246.8236,246.8716,246.766,246.8044,7266.0
2021-07-16 11:55:00,257.25,257.91,257.25,257.91,11096.0,246.8044,247.4376,246.8044,247.4376,11096.0
2021-07-16 12:00:00,257.9,258.0,257.83,257.92,21563.0,247.428,247.524,247.3609,247.4472,21563.0
2021-07-16 12:05:00,257.95,258.17,257.91,258.17,15290.0,247.476,247.6871,247.4376,247.6871,15290.0
2021-07-16 12:10:00,258.14,258.14,257.91,257.95,8037.0,247.6583,247.6583,247.4376,247.476,8037.0
2021-07-16 12:15:00,257.94,258.06,257.68,257.73,12918.0,247.4664,247.5815,247.2169,247.2649,12918.0
2021-07-16 12:20:00,257.68,257.73,257.49,257.53,3750.0,247.2169,247.2649,247.0347,247.073,3750.0
2021-07-16 12:25:00,257.51,257.51,256.9,256.9,10704.0,247.0539,247.0539,246.4686,246.4686,10704.0
2021-07-16 12:30:00,256.87,257.47,256.81,257.39,9513.0,246.4398,247.0155,246.3823,246.9387,9513.0
2021-07-16 12:35:00,257.45,257.59,257.42,257.57,5474.0,246.9963,247.1306,246.9675,247.1114,5474.0
2021-07-16 12:40:00,257.54,257.69,257.47,257.51,5616.0,247.0826,247.2265,247.0155,247.0539,5616.0
2021-07-16 12:45:00,257.51,257.51,257.14,257.19,6306.0,247.0539,247.0539,246.6989,246.7468,6306.0
2021-07-16 12:50:00,257.17,257.2,256.92,256.94,4113.0,246.7277,246.7564,246.4878,246.507,4113.0
2021-07-16 12:55:00,256.94,256.98,256.4,256.47,4230.0,246.507,246.5454,245.9889,246.0561,4230.0
2021-07-16 13:00:00,256.46,256.82,256.42,256.8,3887.0,246.0465,246.3919,246.0081,246.3727,3887.0
2021-07-16 13:05:00,256.73,256.95,256.69,256.95,3407.0,246.3055,246.5166,246.2671,246.5166,3407.0
2021-07-16 13:10:00,256.96,257.01,256.85,257.01,1703.0,246.5262,246.5742,246.4206,246.5742,1703.0
2021-07-16 13:15:00,256.94,257.09,256.61,256.73,8517.0,246.507,246.6509,246.1904,246.3055,8517.0
2021-07-16 13:20:00,256.65,256.69,256.32,256.33,6198.0,246.2288,246.2671,245.9122,245.9218,6198.0
2021-07-16 13:25:00,256.28,256.36,256.22,256.23,5316.0,245.8738,245.9505,245.8162,245.8258,5316.0
2021-07-16 13:30:00,256.25,256.35,256.16,256.3,4957.0,245.845,245.941,245.7587,245.893,4957.0
2021-07-16 13:35:00,256.33,256.64,256.25,256.57,5538.0,245.9218,246.2192,245.845,246.152,5538.0
2021-07-16 13:40:00,256.58,256.78,256.56,256.7,6371.0,246.1616,246.3535,246.1424,246.2767,6371.0
2021-07-16 13:45:00,256.73,256.92,256.65,256.68,6357.0,246.3055,246.4878,246.2288,246.2576,6357.0
2021-07-16 13:50:00,256.67,256.81,256.66,256.81,9195.0,246.248,246.3823,246.2384,246.3823,9195.0
2021-07-16 13:55:00,256.79,256.9,256.73,256.9,3396.0,246.3631,246.4686,246.3055,246.4686,3396.0
2021-07-16 14:00:00,256.84,256.92,256.68,256.9,5441.0,246.4111,246.4878,246.2576,246.4686,5441.0
2021-07-16 14:05:00,256.9,256.92,256.73,256.9,7065.0,246.4686,246.4878,246.3055,246.4686,7065.0
2021-07-16 14:10:00,256.9,256.96,256.74,256.88,5090.0,246.4686,246.5262,246.3151,246.4494,5090.0
2021-07-16 14:15:00,256.91,257.32,256.9,257.23,4351.0,246.4782,246.8716,246.4686,246.7852,4351.0
2021-07-16 14:20:00,257.32,257.39,257.28,257.39,4035.0,246.8716,246.9387,246.8332,246.9387,4035.0
2021-07-16 14:25:00,257.46,257.58,257.34,257.35,5153.0,247.0059,247.121,246.8908,246.9003,5153.0
2021-07-16 14:30:00,257.35,257.47,257.04,257.19,6343.0,246.9003,247.0155,246.6029,246.7468,6343.0
2021-07-16 14:35:00,257.13,257.29,257.04,257.29,4044.0,246.6893,246.8428,246.6029,246.8428,4044.0
2021-07-16 14:40:00,257.3,257.47,257.27,257.37,4925.0,246.8524,247.0155,246.8236,246.9195,4925.0
2021-07-16 14:45:00,257.33,257.42,257.22,257.22,3940.0,246.8812,246.9675,246.7756,246.7756,3940.0
2021-07-16 14:50:00,257.23,257.38,257.22,257.35,4489.0,246.7852,246.9291,246.7756,246.9003,4489.0
2021-07-16 14:55:00,257.35,257.46,257.35,257.46,4117.0,246.9003,247.0059,246.9003,247.0059,4117.0
2021-07-16 15:00:00,257.48,257.48,257.13,257.13,5239.0,247.0251,247.0251,246.6893,246.6893,5239.0
2021-07-16 15:05:00,257.19,257.24,257.11,257.21,3815.0,246.7468,246.7948,246.6701,246.766,3815.0
2021-07-16 15:10:00,257.3,257.42,257.16,257.4,3610.0,246.8524,246.9675,246.7181,246.9483,3610.0
2021-07-16 15:15:00,257.34,257.7,257.34,257.63,2918.0,246.8908,247.2361,246.8908,247.169,2918.0
2021-07-16 15:20:00,257.61,257.76,257.56,257.63,3302.0,247.1498,247.2937,247.1018,247.169,3302.0
2021-07-16 15:25:00,257.67,257.75,257.58,257.75,4410.0,247.2074,247.2841,247.121,247.2841,4410.0
2021-07-16 15:30:00,257.74,258.13,257.69,257.98,5995.0,247.2745,247.6487,247.2265,247.5048,5995.0
2021-07-16 15:35:00,258.01,258.01,257.78,257.89,7827.0,247.5335,247.5335,247.3129,247.4184,7827.0
2021-07-16 15:40:00,257.94,258.04,257.46,257.49,10651.0,247.4664,247.5623,247.0059,247.0347,10651.0
2021-07-16 15:45:00,257.49,257.54,257.05,257.06,18970.0,247.0347,247.0826,246.6125,246.6221,18970.0
2021-07-16 15:50:00,257.17,257.34,257.06,257.27,18129.0,246.7277,246.8908,246.6221,246.8236,18129.0
2021-07-16 15:55:00,257.2,257.61,256.91,257.6,94407.0,246.7564,247.1498,246.4782,247.1402,94407.0
2021-07-19 09:30:00,254.32,254.75,253.17,253.79,25463.0,243.9934,244.4059,242.8901,243.4849,25463.0
2021-07-19 09:35:00,253.78,254.5,253.53,254.04,13531.0,243.4753,244.1661,243.2355,243.7247,13531.0
2021-07-19 09:40:00,253.94,254.44,253.52,253.86,18971.0,243.6288,244.1085,243.2259,243.5521,18971.0
2021-07-19 09:45:00,253.75,253.87,252.16,252.37,21677.0,243.4465,243.5617,241.9211,242.1226,21677.0
2021-07-19 09:50:00,252.17,252.52,251.52,252.12,20633.0,241.9307,242.2665,241.3071,241.8827,20633.0
2021-07-19 09:55:00,252.07,252.47,251.77,251.92,16861.0,241.8347,242.2185,241.5469,241.6908,16861.0
2021-07-19 10:00:00,252.03,252.08,251.37,252.01,14009.0,241.7964,241.8443,241.1632,241.7772,14009.0
2021-07-19 10:05:00,252.09,252.42,251.61,251.65,14220.0,241.8539,242.1705,241.3934,241.4318,14220.0
2021-07-19 10:10:00,251.63,251.74,250.85,250.85,10165.0,241.4126,241.5181,240.6643,240.6643,10165.0
2021-07-19 10:15:00,250.87,250.95,249.76,250.01,13317.0,240.6835,240.7602,239.6185,239.8584,13317.0
2021-07-19 10:20:00,249.97,250.27,249.88,250.03,9019.0,239.82,240.1078,239.7337,239.8776,9019.0
2021-07-19 10:25:00,249.99,250.32,249.81,250.25,12125.0,239.8392,240.1558,239.6665,240.0886,12125.0
2021-07-19 10:30:00,250.4,250.4,249.54,249.86,10412.0,240.2326,240.2326,239.4075,239.7145,10412.0
2021-07-19 10:35:00,249.92,249.93,249.41,249.8,14743.0,239.772,239.7816,239.2827,239.6569,14743.0
2021-07-19 10:40:00,249.8,250.6,249.66,250.6,15449.0,239.6569,240.4244,239.5226,240.4244,15449.0
2021-07-19 10:45:00,250.53,250.9,250.49,250.84,4434.0,240.3573,240.7122,240.3189,240.6547,4434.0
2021-07-19 10:50:00,250.76,251.22,250.74,251.14,18828.0,240.5779,241.0193,240.5587,240.9425,18828.0
2021-07-19 10:55:00,251.14,251.32,250.69,251.32,5384.0,240.9425,241.1152,240.5108,241.1152,5384.0
2021-07-19 11:00:00,251.24,251.69,250.95,251.63,10950.0,241.0384,241.4702,240.7602,241.4126,10950.0
2021-07-19 11:05:00,251.8,251.95,251.57,251.89,4884.0,241.5757,241.7196,241.355,241.662,4884.0
2021-07-19 11:10:00,251.8,251.87,251.65,251.7,2810.0,241.5757,241.6429,241.4318,241.4798,2810.0
2021-07-19 11:15:00,251.65,252.16,251.65,251.85,3475.0,241.4318,241.9211,241.4318,241.6237,3475.0
2021-07-19 11:20:00,251.9,251.91,251.48,251.54,4735.0,241.6716,241.6812,241.2687,241.3263,4735.0
2021-07-19 11:25:00,251.46,251.47,251.04,251.07,4879.0,241.2495,241.2591,240.8466,240.8753,4879.0
2021-07-19 11:30:00,251.07,251.26,250.73,250.73,18292.0,240.8753,241.0576,240.5492,240.5492,18292.0
2021-07-19 11:35:00,250.84,250.88,250.71,250.81,4410.0,240.6547,240.6931,240.53,240.6259,4410.0
2021-07-19 11:40:00,250.94,251.32,250.94,251.32,8647.0,240.7506,241.1152,240.7506,241.1152,8647.0
2021-07-19 11:45:00,251.3,251.73,251.3,251.56,8986.0,241.096,241.5085,241.096,241.3454,8986.0
2021-07-19 11:50:00,251.47,251.77,251.44,251.57,5605.0,241.2591,241.5469,241.2303,241.355,5605.0
2021-07-19 11:55:00,251.61,251.93,251.61,251.73,4565.0,241.3934,241.7004,241.3934,241.5085,4565.0
2021-07-19 12:00:00,251.67,251.67,251.07,251.1,4604.0,241.451,241.451,240.8753,240.9041,4604.0
2021-07-19 12:05:00,251.01,251.17,250.98,250.98,3210.0,240.8178,240.9713,240.789,240.789,3210.0
2021-07-19 12:10:00,250.93,251.01,250.87,250.91,3056.0,240.741,240.8178,240.6835,240.7218,3056.0
2021-07-19 12:15:00,250.85,250.86,250.61,250.65,5210.0,240.6643,240.6739,240.434,240.4724,5210.0
2021-07-19 12:20:00,250.62,250.68,250.41,250.58,4414.0,240.4436,240.5012,240.2421,240.4052,4414.0
2021-07-19 12:25:00,250.68,250.8,250.3,250.3,5596.0,240.5012,240.6163,240.1366,240.1366,5596.0
2021-07-19 12:30:00,250.25,250.33,250.07,250.12,11693.0,240.0886,240.1654,239.916,239.9639,11693.0
2021-07-19 12:35:00,250.1,250.1,249.82,249.9,6955.0,239.9447,239.9447,239.6761,239.7529,6955.0
2021-07-19 12:40:00,249.94,250.0,249.42,249.43,9744.0,239.7912,239.8488,239.2923,239.3019,9744.0
2021-07-19 12:45:00,249.51,249.56,249.28,249.36,3414.0,239.3787,239.4267,239.158,239.2348,3414.0
2021-07-19 12:50:00,249.33,249.35,249.07,249.16,6832.0,239.206,239.2252,238.9566,239.0429,6832.0
2021-07-19 12:55:00,249.17,249.42,248.93,249.42,10391.0,239.0525,239.2923,238.8222,239.2923,10391.0
2021-07-19 13:00:00,249.28,249.4,249.2,249.2,2103.0,239.158,239.2732,239.0813,239.0813,2103.0
2021-07-19 13:05:00,248.98,249.39,248.98,249.29,2738.0,238.8702,239.2636,238.8702,239.1676,2738.0
2021-07-19 13:10:00,249.13,249.15,248.81,248.81,4026.0,239.0141,239.0333,238.7071,238.7071,4026.0
2021-07-19 13:15:00,248.95,249.15,248.95,248.96,4595.0,238.8414,239.0333,238.8414,238.851,4595.0
2021-07-19 13:20:00,248.86,249.01,248.68,249.01,5029.0,238.7551,238.899,238.5824,238.899,5029.0
2021-07-19 13:25:00,248.88,248.88,248.49,248.51,9290.0,238.7743,238.7743,238.4001,238.4193,9290.0
2021-07-19 13:30:00,248.3,248.41,247.99,248.0,6213.0,238.2178,238.3234,237.9204,237.93,6213.0
2021-07-19 13:35:00,248.08,248.39,247.95,247.96,10691.0,238.0068,238.3042,237.882,237.8916,10691.0
2021-07-19 13:40:00,248.04,248.12,247.74,247.92,6327.0,237.9684,238.0451,237.6806,237.8533,6327.0
2021-07-19 13:45:00,247.89,248.22,247.61,247.69,14764.0,237.8245,238.1411,237.5558,237.6326,14764.0
2021-07-19 13:50:00,247.74,248.61,247.62,248.58,16093.0,237.6806,238.5152,237.5654,238.4865,16093.0
2021-07-19 13:55:00,248.51,248.9,248.43,248.43,6071.0,238.4193,238.7935,238.3425,238.3425,6071.0
2021-07-19 14:00:00,248.51,249.13,248.44,249.02,9239.0,238.4193,239.0141,238.3521,238.9086,9239.0
2021-07-19 14:05:00,248.86,248.94,248.61,248.68,3751.0,238.7551,238.8318,238.5152,238.5824,3751.0
2021-07-19 14:10:00,248.69,248.79,248.49,248.49,6404.0,238.592,238.6879,238.4001,238.4001,6404.0
2021-07-19 14:15:00,248.55,248.74,248.37,248.66,4055.0,238.4577,238.64,238.285,238.5632,4055.0
2021-07-19 14:20:00,248.7,248.89,248.54,248.74,6088.0,238.6016,238.7839,238.4481,238.64,6088.0
2021-07-19 14:25:00,248.73,248.73,248.41,248.52,7861.0,238.6304,238.6304,238.3234,238.4289,7861.0
2021-07-19 14:30:00,248.48,248.52,248.1,248.39,7338.0,238.3905,238.4289,238.0259,238.3042,7338.0
2021-07-19 14:35:00,248.4,248.48,247.84,248.0,10442.0,238.3138,238.3905,237.7765,237.93,10442.0
2021-07-19 14:40:00,248.02,248.33,248.0,248.1,9279.0,237.9492,238.2466,237.93,238.0259,9279.0
2021-07-19 14:45:00,248.21,248.33,247.97,248.22,6967.0,238.1315,238.2466,237.9012,238.1411,6967.0
2021-07-19 14:50:00,248.26,248.26,247.99,248.2,9508.0,238.1794,238.1794,237.9204,238.1219,9508.0
2021-07-19 14:55:00,248.17,248.64,248.16,248.21,9640.0,238.0931,238.544,238.0835,238.1315,9640.0
2021-07-19 15:00:00,248.29,248.79,248.2,248.72,9084.0,238.2082,238.6879,238.1219,238.6208,9084.0
2021-07-19 15:05:00,248.87,249.23,248.72,249.07,6810.0,238.7647,239.1101,238.6208,238.9566,6810.0
2021-07-19 15:10:00,249.1,249.39,248.84,248.95,8955.0,238.9853,239.2636,238.7359,238.8414,8955.0
2021-07-19 15:15:00,249.02,249.15,248.75,248.75,5712.0,238.9086,239.0333,238.6495,238.6495,5712.0
2021-07-19 15:20:00,248.74,248.94,248.66,248.72,9035.0,238.64,238.8318,238.5632,238.6208,9035.0
2021-07-19 15:25:00,248.73,249.01,248.66,248.9,8109.0,238.6304,238.899,238.5632,238.7935,8109.0
2021-07-19 15:30:00,248.86,249.23,248.55,248.7,10031.0,238.7551,239.1101,238.4577,238.6016,10031.0
2021-07-19 15:35:00,248.71,249.18,248.52,249.18,14088.0,238.6112,239.0621,238.4289,239.0621,14088.0
2021-07-19 15:40:00,249.21,249.41,248.99,249.02,9921.0,239.0909,239.2827,238.8798,238.9086,9921.0
2021-07-19 15:45:00,249.03,249.26,248.82,249.04,22818.0,238.9182,239.1388,238.7167,238.9278,22818.0
2021-07-19 15:50:00,248.98,249.57,248.84,249.45,28269.0,238.8702,239.4363,238.7359,239.3211,28269.0
2021-07-19 15:55:00,249.46,249.46,248.59,249.07,216437.0,239.3307,239.3307,238.496,238.9566,216437.0
2021-07-20 09:30:00,248.86,250.78,248.86,250.62,18952.0,238.7551,240.5971,238.7551,240.4436,18952.0
2021-07-20 09:35:00,250.59,252.15,250.58,252.12,19457.0,240.4148,241.9115,240.4052,241.8827,19457.0
2021-07-20 09:40:00,252.19,253.31,252.1,253.13,18908.0,241.9499,243.0244,241.8635,242.8517,18908.0
2021-07-20 09:45:00,253.28,253.88,252.94,253.56,28213.0,242.9956,243.5712,242.6694,243.2642,28213.0
2021-07-20 09:50:00,253.48,253.9,253.46,253.82,12352.0,243.1875,243.5904,243.1683,243.5137,12352.0
2021-07-20 09:55:00,253.79,254.11,253.69,253.85,12254.0,243.4849,243.7919,243.389,243.5425,12254.0
2021-07-20 10:00:00,253.89,254.45,253.63,254.23,9767.0,243.5808,244.1181,243.3314,243.907,9767.0
2021-07-20 10:05:00,254.3,254.77,254.08,254.12,9702.0,243.9742,244.4251,243.7631,243.8015,9702.0
2021-07-20 10:10:00,254.03,254.32,253.77,253.9,5635.0,243.7152,243.9934,243.4657,243.5904,5635.0
2021-07-20 10:15:00,253.92,254.92,253.89,254.92,7926.0,243.6096,244.569,243.5808,244.569,7926.0
2021-07-20 10:20:00,255.0,255.41,254.84,255.29,8665.0,244.6458,245.0391,244.4923,244.924,8665.0
2021-07-20 10:25:00,255.26,255.38,254.85,255.18,7013.0,244.8952,245.0103,244.5019,244.8185,7013.0
2021-07-20 10:30:00,255.13,255.5,254.88,255.35,13279.0,244.7705,245.1255,244.5306,244.9816,13279.0
2021-07-20 10:35:00,255.17,255.43,255.01,255.11,5677.0,244.8089,245.0583,244.6554,244.7513,5677.0
2021-07-20 10:40:00,255.14,255.36,255.14,255.28,5204.0,244.7801,244.9912,244.7801,244.9144,5204.0
2021-07-20 10:45:00,255.39,255.77,255.35,255.51,5907.0,245.0199,245.3845,244.9816,245.1351,5907.0
2021-07-20 10:50:00,255.38,255.38,255.09,255.19,4948.0,245.0103,245.0103,244.7321,244.8281,4948.0
2021-07-20 10:55:00,255.3,255.9,255.26,255.71,4846.0,244.9336,245.5092,244.8952,245.3269,4846.0
2021-07-20 11:00:00,255.71,256.16,255.62,256.06,8498.0,245.3269,245.7587,245.2406,245.6627,8498.0
2021-07-20 11:05:00,255.99,255.99,255.65,255.78,8523.0,245.5956,245.5956,245.2694,245.3941,8523.0
2021-07-20 11:10:00,255.73,255.98,255.68,255.95,5475.0,245.3461,245.586,245.2982,245.5572,5475.0
2021-07-20 11:15:00,255.86,256.09,255.76,255.84,11844.0,245.4708,245.6915,245.3749,245.4517,11844.0
2021-07-20 11:20:00,255.95,256.08,255.85,255.86,10349.0,245.5572,245.6819,245.4613,245.4708,10349.0
2021-07-20 11:25:00,255.9,255.9,255.41,255.41,4529.0,245.5092,245.5092,245.0391,245.0391,4529.0
2021-07-20 11:30:00,255.4,255.47,254.86,254.86,7544.0,245.0295,245.0967,244.5115,244.5115,7544.0
2021-07-20 11:35:00,254.81,254.96,254.31,254.96,10780.0,244.4635,244.6074,243.9838,244.6074,10780.0
2021-07-20 11:40:00,254.86,255.22,254.85,255.17,4702.0,244.5115,244.8568,244.5019,244.8089,4702.0
2021-07-20 11:45:00,255.09,255.26,255.0,255.19,4495.0,244.7321,244.8952,244.6458,244.8281,4495.0
2021-07-20 11:50:00,255.27,255.63,255.23,255.59,5823.0,244.9048,245.2502,244.8664,245.2118,5823.0
2021-07-20 11:55:00,255.54,255.69,255.4,255.69,1129.0,245.1638,245.3078,245.0295,245.3078,1129.0
2021-07-20 12:00:00,255.69,255.95,255.61,255.61,5132.0,245.3078,245.5572,245.231,245.231,5132.0
2021-07-20 12:05:00,255.62,255.69,255.32,255.32,6429.0,245.2406,245.3078,244.9528,244.9528,6429.0
2021-07-20 12:10:00,255.51,255.86,255.5,255.81,10744.0,245.1351,245.4708,245.1255,245.4229,10744.0
2021-07-20 12:15:00,255.76,255.94,255.68,255.7,7189.0,245.3749,245.5476,245.2982,245.3173,7189.0
2021-07-20 12:20:00,255.73,255.81,255.56,255.8,2964.0,245.3461,245.4229,245.183,245.4133,2964.0
2021-07-20 12:25:00,255.81,255.85,255.59,255.6,4816.0,245.4229,245.4613,245.2118,245.2214,4816.0
2021-07-20 12:30:00,255.66,256.11,255.62,256.11,2836.0,245.279,245.7107,245.2406,245.7107,2836.0
2021-07-20 12:35:00,256.16,256.21,255.85,256.15,17428.0,245.7587,245.8066,245.4613,245.7491,17428.0
2021-07-20 12:40:00,256.19,256.29,256.04,256.16,34392.0,245.7874,245.8834,245.6435,245.7587,34392.0
2021-07-20 12:45:00,256.16,256.55,256.16,256.44,6301.0,245.7587,246.1328,245.7587,246.0273,6301.0
2021-07-20 12:50:00,256.49,256.62,256.39,256.47,6034.0,246.0753,246.2,245.9793,246.0561,6034.0
2021-07-20 12:55:00,256.46,256.71,256.42,256.62,4325.0,246.0465,246.2863,246.0081,246.2,4325.0
2021-07-20 13:00:00,256.51,256.54,255.78,255.78,8896.0,246.0945,246.1232,245.3941,245.3941,8896.0
2021-07-20 13:05:00,255.8,256.03,255.64,255.65,6746.0,245.4133,245.6339,245.2598,245.2694,6746.0
2021-07-20 13:10:00,255.72,255.89,255.63,255.84,3383.0,245.3365,245.4996,245.2502,245.4517,3383.0
2021-07-20 13:15:00,255.87,256.07,255.76,255.99,3007.0,245.4804,245.6723,245.3749,245.5956,3007.0
2021-07-20 13:20:00,255.9,256.16,255.82,255.86,3000.0,245.5092,245.7587,245.4325,245.4708,3000.0
2021-07-20 13:25:00,255.85,255.91,255.7,255.73,2341.0,245.4613,245.5188,245.3173,245.3461,2341.0
2021-07-20 13:30:00,255.78,256.1,255.64,256.03,4300.0,245.3941,245.7011,245.2598,245.6339,4300.0
2021-07-20 13:35:00,256.08,256.2,256.05,256.05,3219.0,245.6819,245.797,245.6531,245.6531,3219.0
2021-07-20 13:40:00,255.98,256.15,255.9,255.97,5578.0,245.586,245.7491,245.5092,245.5764,5578.0
2021-07-20 13:45:00,255.95,255.95,255.71,255.8,3100.0,245.5572,245.5572,245.3269,245.4133,3100.0
2021-07-20 13:50:00,255.87,255.97,255.75,255.97,4339.0,245.4804,245.5764,245.3653,245.5764,4339.0
2021-07-20 13:55:00,255.91,256.11,255.87,256.04,5047.0,245.5188,245.7107,245.4804,245.6435,5047.0
2021-07-20 14:00:00,256.11,256.36,256.11,256.36,3058.0,245.7107,245.9505,245.7107,245.9505,3058.0
2021-07-20 14:05:00,256.39,256.69,256.38,256.68,9853.0,245.9793,246.2671,245.9697,246.2576,9853.0
2021-07-20 14:10:00,256.61,256.96,256.6,256.77,7151.0,246.1904,246.5262,246.1808,246.3439,7151.0
2021-07-20 14:15:00,256.75,256.84,256.5,256.55,17536.0,246.3247,246.4111,246.0849,246.1328,17536.0
2021-07-20 14:20:00,256.54,256.54,255.76,255.89,18594.0,246.1232,246.1232,245.3749,245.4996,18594.0
2021-07-20 14:25:00,255.85,255.93,255.63,255.78,36634.0,245.4613,245.538,245.2502,245.3941,36634.0
2021-07-20 14:30:00,255.78,256.01,255.73,255.86,40991.0,245.3941,245.6148,245.3461,245.4708,40991.0
2021-07-20 14:35:00,255.85,256.12,255.79,255.88,32088.0,245.4613,245.7203,245.4037,245.49,32088.0
2021-07-20 14:40:00,255.79,255.84,255.49,255.69,19423.0,245.4037,245.4517,245.1159,245.3078,19423.0
2021-07-20 14:45:00,255.71,255.92,255.65,255.89,18549.0,245.3269,245.5284,245.2694,245.4996,18549.0
2021-07-20 14:50:00,255.9,255.91,255.66,255.81,23347.0,245.5092,245.5188,245.279,245.4229,23347.0
2021-07-20 14:55:00,255.81,255.89,255.65,255.71,10669.0,245.4229,245.4996,245.2694,245.3269,10669.0
2021-07-20 15:00:00,255.72,255.82,255.55,255.79,13603.0,245.3365,245.4325,245.1734,245.4037,13603.0
2021-07-20 15:05:00,255.76,255.88,255.7,255.75,13869.0,245.3749,245.49,245.3173,245.3653,13869.0
2021-07-20 15:10:00,255.74,255.97,255.69,255.83,16313.0,245.3557,245.5764,245.3078,245.4421,16313.0
2021-07-20 15:15:00,255.79,255.84,255.69,255.75,7867.0,245.4037,245.4517,245.3078,245.3653,7867.0
2021-07-20 15:20:00,255.76,255.88,255.68,255.81,11642.0,245.3749,245.49,245.2982,245.4229,11642.0
2021-07-20 15:25:00,255.85,255.85,255.52,255.65,13063.0,245.4613,245.4613,245.1447,245.2694,13063.0
2021-07-20 15:30:00,255.6,255.87,255.56,255.84,17643.0,245.2214,245.4804,245.183,245.4517,17643.0
2021-07-20 15:35:00,255.78,255.79,255.56,255.59,13867.0,245.3941,245.4037,245.183,245.2118,13867.0
2021-07-20 15:40:00,255.6,255.65,255.42,255.56,8862.0,245.2214,245.2694,245.0487,245.183,8862.0
2021-07-20 15:45:00,255.55,255.6,255.3,255.51,16614.0,245.1734,245.2214,244.9336,245.1351,16614.0
2021-07-20 15:50:00,255.5,255.71,255.24,255.59,61441.0,245.1255,245.3269,244.876,245.2118,61441.0
2021-07-20 15:55:00,255.55,255.56,255.12,255.12,80631.0,245.1734,245.183,244.7609,244.7609,80631.0
2021-07-21 09:30:00,258.16,258.98,256.63,258.88,38602.0,247.6775,248.4642,246.2096,248.3682,38602.0
2021-07-21 09:35:00,258.55,258.72,257.57,257.83,43200.0,248.0516,248.2147,247.1114,247.3609,43200.0
2021-07-21 09:40:00,258.06,258.32,257.42,258.16,34812.0,247.5815,247.831,246.9675,247.6775,34812.0
2021-07-21 09:45:00,258.14,258.14,257.02,257.89,50221.0,247.6583,247.6583,246.5837,247.4184,50221.0
2021-07-21 09:50:00,258.06,258.37,257.79,257.8,7484.0,247.5815,247.8789,247.3225,247.3321,7484.0
2021-07-21 09:55:00,257.66,258.07,257.5,257.67,8985.0,247.1978,247.5911,247.0443,247.2074,8985.0
2021-07-21 10:00:00,257.49,258.15,257.44,258.07,10270.0,247.0347,247.6679,246.9867,247.5911,10270.0
2021-07-21 10:05:00,258.08,258.2,257.9,257.94,31747.0,247.6007,247.7158,247.428,247.4664,31747.0
2021-07-21 10:10:00,257.95,257.96,257.58,257.82,10648.0,247.476,247.4856,247.121,247.3513,10648.0
2021-07-21 10:15:00,257.94,257.94,256.49,256.96,12214.0,247.4664,247.4664,246.0753,246.5262,12214.0
2021-07-21 10:20:00,257.01,257.52,256.9,257.43,5652.0,246.5742,247.0634,246.4686,246.9771,5652.0
2021-07-21 10:25:00,257.38,257.63,257.12,257.13,3001.0,246.9291,247.169,246.6797,246.6893,3001.0
2021-07-21 10:30:00,257.0,257.75,257.0,257.53,5149.0,246.5646,247.2841,246.5646,247.073,5149.0
2021-07-21 10:35:00,257.55,257.7,257.38,257.43,7379.0,247.0922,247.2361,246.9291,246.9771,7379.0
2021-07-21 10:40:00,257.47,257.47,257.03,257.03,5085.0,247.0155,247.0155,246.5933,246.5933,5085.0
2021-07-21 10:45:00,256.94,257.12,256.84,257.0,9359.0,246.507,246.6797,246.4111,246.5646,9359.0
2021-07-21 10:50:00,257.06,257.06,256.63,256.83,7981.0,246.6221,246.6221,246.2096,246.4015,7981.0
2021-07-21 10:55:00,256.87,256.91,256.52,256.73,12170.0,246.4398,246.4782,246.104,246.3055,12170.0
2021-07-21 11:00:00,256.78,256.9,256.54,256.62,2893.0,246.3535,246.4686,246.1232,246.2,2893.0
2021-07-21 11:05:00,256.62,256.64,256.4,256.57,4938.0,246.2,246.2192,245.9889,246.152,4938.0
2021-07-21 11:10:00,256.56,256.93,256.5,256.74,9543.0,246.1424,246.4974,246.0849,246.3151,9543.0
2021-07-21 11:15:00,256.84,257.11,256.84,257.05,6300.0,246.4111,246.6701,246.4111,246.6125,6300.0
2021-07-21 11:20:00,257.07,257.52,256.99,257.46,6797.0,246.6317,247.0634,246.555,247.0059,6797.0
2021-07-21 11:25:00,257.57,257.6,256.95,256.97,5869.0,247.1114,247.1402,246.5166,246.5358,5869.0
2021-07-21 11:30:00,256.95,257.04,256.84,257.04,4689.0,246.5166,246.6029,246.4111,246.6029,4689.0
2021-07-21 11:35:00,257.1,257.29,257.0,257.16,4997.0,246.6605,246.8428,246.5646,246.7181,4997.0
2021-07-21 11:40:00,257.21,257.34,257.17,257.19,5263.0,246.766,246.8908,246.7277,246.7468,5263.0
2021-07-21 11:45:00,257.19,257.46,257.0,257.41,7494.0,246.7468,247.0059,246.5646,246.9579,7494.0
2021-07-21 11:50:00,257.4,257.91,257.37,257.8,11512.0,246.9483,247.4376,246.9195,247.3321,11512.0
2021-07-21 11:55:00,257.79,258.09,257.57,257.65,23947.0,247.3225,247.6103,247.1114,247.1882,23947.0
2021-07-21 12:00:00,257.63,257.63,257.35,257.36,24952.0,247.169,247.169,246.9003,246.9099,24952.0
2021-07-21 12:05:00,257.45,257.54,257.21,257.24,28518.0,246.9963,247.0826,246.766,246.7948,28518.0
2021-07-21 12:10:00,257.23,257.24,256.66,256.66,4419.0,246.7852,246.7948,246.2384,246.2384,4419.0
2021-07-21 12:15:00,256.76,256.91,256.74,256.82,3168.0,246.3343,246.4782,246.3151,246.3919,3168.0
2021-07-21 12:20:00,256.71,256.76,256.64,256.74,2425.0,246.2863,246.3343,246.2192,246.3151,2425.0
2021-07-21 12:25:00,256.69,256.97,256.68,256.97,2305.0,246.2671,246.5358,246.2576,246.5358,2305.0
2021-07-21 12:30:00,257.0,257.15,256.97,256.99,5441.0,246.5646,246.7085,246.5358,246.555,5441.0
2021-07-21 12:35:00,256.97,257.13,256.94,257.07,14156.0,246.5358,246.6893,246.507,246.6317,14156.0
2021-07-21 12:40:00,257.07,257.12,257.0,257.04,4297.0,246.6317,246.6797,246.5646,246.6029,4297.0
2021-07-21 12:45:00,256.99,257.03,256.82,256.88,3285.0,246.555,246.5933,246.3919,246.4494,3285.0
2021-07-21 12:50:00,256.92,257.25,256.84,257.25,55085.0,246.4878,246.8044,246.4111,246.8044,55085.0
2021-07-21 12:55:00,257.25,257.33,257.0,257.0,5107.0,246.8044,246.8812,246.5646,246.5646,5107.0
2021-07-21 13:00:00,256.98,257.08,256.85,257.0,5780.0,246.5454,246.6413,246.4206,246.5646,5780.0
2021-07-21 13:05:00,256.96,257.06,256.95,257.01,5906.0,246.5262,246.6221,246.5166,246.5742,5906.0
2021-07-21 13:10:00,257.07,257.1,256.89,256.92,5928.0,246.6317,246.6605,246.459,246.4878,5928.0
2021-07-21 13:15:00,257.01,257.04,256.94,256.96,4100.0,246.5742,246.6029,246.507,246.5262,4100.0
2021-07-21 13:20:00,257.01,257.07,256.98,257.0,4500.0,246.5742,246.6317,246.5454,246.5646,4500.0
2021-07-21 13:25:00,257.03,257.09,256.91,256.93,8306.0,246.5933,246.6509,246.4782,246.4974,8306.0
2021-07-21 13:30:00,256.92,257.2,256.92,257.0,4822.0,246.4878,246.7564,246.4878,246.5646,4822.0
2021-07-21 13:35:00,257.0,257.05,256.91,257.0,5230.0,246.5646,246.6125,246.4782,246.5646,5230.0
2021-07-21 13:40:00,257.01,257.28,256.96,257.28,4058.0,246.5742,246.8332,246.5262,246.8332,4058.0
2021-07-21 13:45:00,257.23,257.57,257.23,257.49,1700.0,246.7852,247.1114,246.7852,247.0347,1700.0
2021-07-21 13:50:00,257.57,258.18,257.57,258.18,16348.0,247.1114,247.6966,247.1114,247.6966,16348.0
2021-07-21 13:55:00,258.15,258.61,258.15,258.61,4116.0,247.6679,248.1092,247.6679,248.1092,4116.0
2021-07-21 14:00:00,258.57,258.78,258.35,258.78,7116.0,248.0708,248.2723,247.8597,248.2723,7116.0
2021-07-21 14:05:00,258.83,258.83,258.22,258.71,49781.0,248.3203,248.3203,247.735,248.2051,49781.0
2021-07-21 14:10:00,258.72,258.9,258.16,258.25,12014.0,248.2147,248.3874,247.6775,247.7638,12014.0
2021-07-21 14:15:00,258.36,258.48,258.19,258.21,4034.0,247.8693,247.9845,247.7062,247.7254,4034.0
2021-07-21 14:20:00,258.22,258.33,258.1,258.3,7200.0,247.735,247.8406,247.6199,247.8118,7200.0
2021-07-21 14:25:00,258.32,258.41,258.27,258.34,8065.0,247.831,247.9173,247.783,247.8501,8065.0
2021-07-21 14:30:00,258.35,258.4,258.26,258.28,3460.0,247.8597,247.9077,247.7734,247.7926,3460.0
2021-07-21 14:35:00,258.34,258.35,258.08,258.12,6603.0,247.8501,247.8597,247.6007,247.6391,6603.0
2021-07-21 14:40:00,258.16,258.31,258.1,258.28,5993.0,247.6775,247.8214,247.6199,247.7926,5993.0
2021-07-21 14:45:00,258.33,258.37,258.21,258.25,5312.0,247.8406,247.8789,247.7254,247.7638,5312.0
2021-07-21 14:50:00,258.29,258.34,258.2,258.25,9151.0,247.8022,247.8501,247.7158,247.7638,9151.0
2021-07-21 14:55:00,258.2,258.3,258.14,258.24,2945.0,247.7158,247.8118,247.6583,247.7542,2945.0
2021-07-21 15:00:00,258.18,258.29,258.17,258.26,8807.0,247.6966,247.8022,247.6871,247.7734,8807.0
2021-07-21 15:05:00,258.28,258.34,258.14,258.21,10164.0,247.7926,247.8501,247.6583,247.7254,10164.0
2021-07-21 15:10:00,258.18,258.22,258.09,258.09,5072.0,247.6966,247.735,247.6103,247.6103,5072.0
2021-07-21 15:15:00,258.07,258.08,257.97,257.97,1704.0,247.5911,247.6007,247.4952,247.4952,1704.0
2021-07-21 15:20:00,258.01,258.01,257.82,257.93,3342.0,247.5335,247.5335,247.3513,247.4568,3342.0
2021-07-21 15:25:00,257.84,258.11,257.78,258.11,7031.0,247.3705,247.6295,247.3129,247.6295,7031.0
2021-07-21 15:30:00,258.1,258.27,258.0,258.15,7600.0,247.6199,247.783,247.524,247.6679,7600.0
2021-07-21 15:35:00,258.19,258.3,258.07,258.16,10017.0,247.7062,247.8118,247.5911,247.6775,10017.0
2021-07-21 15:40:00,258.17,258.4,258.13,258.27,10328.0,247.6871,247.9077,247.6487,247.783,10328.0
2021-07-21 15:45:00,258.26,258.46,258.09,258.29,16367.0,247.7734,247.9653,247.6103,247.8022,16367.0
2021-07-21 15:50:00,258.16,258.87,258.0,258.85,29649.0,247.6775,248.3586,247.524,248.3394,29649.0
2021-07-21 15:55:00,258.83,258.98,258.55,258.6,55283.0,248.3203,248.4642,248.0516,248.0996,55283.0
2021-07-22 09:30:00,258.84,259.64,258.84,259.36,13122.0,248.3298,249.0974,248.3298,248.8287,13122.0
2021-07-22 09:35:00,258.88,258.88,257.66,257.66,2398.0,248.3682,248.3682,247.1978,247.1978,2398.0
2021-07-22 09:40:00,257.73,257.96,257.36,257.45,3150.0,247.2649,247.4856,246.9099,246.9963,3150.0
2021-07-22 09:45:00,257.4,257.5,257.11,257.17,3304.0,246.9483,247.0443,246.6701,246.7277,3304.0
2021-07-22 09:50:00,257.02,257.12,256.09,256.09,7273.0,246.5837,246.6797,245.6915,245.6915,7273.0
2021-07-22 09:55:00,256.2,256.47,255.98,255.98,6353.0,245.797,246.0561,245.586,245.586,6353.0
2021-07-22 10:00:00,256.03,256.17,255.82,256.0,27676.0,245.6339,245.7683,245.4325,245.6052,27676.0
2021-07-22 10:05:00,255.96,256.42,255.84,256.38,8011.0,245.5668,246.0081,245.4517,245.9697,8011.0
2021-07-22 10:10:00,256.35,256.8,256.35,256.71,12609.0,245.941,246.3727,245.941,246.2863,12609.0
2021-07-22 10:15:00,256.68,256.88,256.45,256.46,13337.0,246.2576,246.4494,246.0369,246.0465,13337.0
2021-07-22 10:20:00,256.5,256.64,256.38,256.38,7802.0,246.0849,246.2192,245.9697,245.9697,7802.0
2021-07-22 10:25:00,256.48,256.6,256.22,256.27,5339.0,246.0657,246.1808,245.8162,245.8642,5339.0
2021-07-22 10:30:00,256.17,256.52,256.16,256.45,7706.0,245.7683,246.104,245.7587,246.0369,7706.0
2021-07-22 10:35:00,256.49,256.82,256.4,256.82,7072.0,246.0753,246.3919,245.9889,246.3919,7072.0
2021-07-22 10:40:00,256.87,256.97,256.72,256.72,12216.0,246.4398,246.5358,246.2959,246.2959,12216.0
2021-07-22 10:45:00,256.68,256.7,256.45,256.63,11602.0,246.2576,246.2767,246.0369,246.2096,11602.0
2021-07-22 10:50:00,256.56,256.77,256.49,256.74,17765.0,246.1424,246.3439,246.0753,246.3151,17765.0
2021-07-22 10:55:00,256.74,256.81,256.32,256.36,11157.0,246.3151,246.3823,245.9122,245.9505,11157.0
2021-07-22 11:00:00,256.32,256.55,256.28,256.54,20862.0,245.9122,246.1328,245.8738,246.1232,20862.0
2021-07-22 11:05:00,256.52,256.7,256.39,256.6,6640.0,246.104,246.2767,245.9793,246.1808,6640.0
2021-07-22 11:10:00,256.61,256.73,256.56,256.59,2200.0,246.1904,246.3055,246.1424,246.1712,2200.0
2021-07-22 11:15:00,256.7,257.24,256.6,257.24,12417.0,246.2767,246.7948,246.1808,246.7948,12417.0
2021-07-22 11:20:00,257.34,257.43,257.16,257.29,6460.0,246.8908,246.9771,246.7181,246.8428,6460.0
2021-07-22 11:25:00,257.23,257.27,256.92,257.01,6034.0,246.7852,246.8236,246.4878,246.5742,6034.0
2021-07-22 11:30:00,257.03,257.25,256.95,257.0,8206.0,246.5933,246.8044,246.5166,246.5646,8206.0
2021-07-22 11:35:00,256.99,257.05,256.9,257.0,6773.0,246.555,246.6125,246.4686,246.5646,6773.0
2021-07-22 11:40:00,257.03,257.03,256.88,256.91,3300.0,246.5933,246.5933,246.4494,246.4782,3300.0
2021-07-22 11:45:00,256.93,256.93,256.69,256.81,3592.0,246.4974,246.4974,246.2671,246.3823,3592.0
2021-07-22 11:50:00,256.77,257.02,256.72,257.02,4754.0,246.3439,246.5837,246.2959,246.5837,4754.0
2021-07-22 11:55:00,257.01,257.35,257.01,257.35,2231.0,246.5742,246.9003,246.5742,246.9003,2231.0
2021-07-22 12:00:00,257.31,257.42,257.21,257.27,10824.0,246.862,246.9675,246.766,246.8236,10824.0
2021-07-22 12:05:00,257.36,257.4,257.11,257.11,4658.0,246.9099,246.9483,246.6701,246.6701,4658.0
2021-07-22 12:10:00,257.08,257.26,256.95,257.26,4599.0,246.6413,246.814,246.5166,246.814,4599.0
2021-07-22 12:15:00,257.3,257.72,257.3,257.62,4412.0,246.8524,247.2553,246.8524,247.1594,4412.0
2021-07-22 12:20:00,257.61,257.68,257.44,257.5,4212.0,247.1498,247.2169,246.9867,247.0443,4212.0
2021-07-22 12:25:00,257.57,258.21,257.57,258.07,2607.0,247.1114,247.7254,247.1114,247.5911,2607.0
2021-07-22 12:30:00,258.04,258.05,257.81,258.02,4775.0,247.5623,247.5719,247.3417,247.5431,4775.0
2021-07-22 12:35:00,258.0,258.18,257.97,257.97,7218.0,247.524,247.6966,247.4952,247.4952,7218.0
2021-07-22 12:40:00,258.06,258.17,257.82,258.17,4587.0,247.5815,247.6871,247.3513,247.6871,4587.0
2021-07-22 12:45:00,257.98,258.0,257.82,257.84,3244.0,247.5048,247.524,247.3513,247.3705,3244.0
2021-07-22 12:50:00,257.84,258.01,257.84,258.01,3052.0,247.3705,247.5335,247.3705,247.5335,3052.0
2021-07-22 12:55:00,258.04,258.29,258.04,258.22,4182.0,247.5623,247.8022,247.5623,247.735,4182.0
2021-07-22 13:00:00,258.24,258.29,258.11,258.22,5259.0,247.7542,247.8022,247.6295,247.735,5259.0
2021-07-22 13:05:00,258.22,258.22,258.0,258.02,4637.0,247.735,247.735,247.524,247.5431,4637.0
2021-07-22 13:10:00,258.05,258.19,258.02,258.06,4358.0,247.5719,247.7062,247.5431,247.5815,4358.0
2021-07-22 13:15:00,258.07,258.22,258.02,258.22,8204.0,247.5911,247.735,247.5431,247.735,8204.0
2021-07-22 13:20:00,258.21,258.42,258.16,258.4,10577.0,247.7254,247.9269,247.6775,247.9077,10577.0
2021-07-22 13:25:00,258.33,258.35,258.16,258.25,3768.0,247.8406,247.8597,247.6775,247.7638,3768.0
2021-07-22 13:30:00,258.22,258.48,258.21,258.27,4073.0,247.735,247.9845,247.7254,247.783,4073.0
2021-07-22 13:35:00,258.2,258.51,258.2,258.44,4638.0,247.7158,248.0132,247.7158,247.9461,4638.0
2021-07-22 13:40:00,258.41,258.44,258.31,258.37,4176.0,247.9173,247.9461,247.8214,247.8789,4176.0
2021-07-22 13:45:00,258.36,258.52,258.32,258.52,3921.0,247.8693,248.0228,247.831,248.0228,3921.0
2021-07-22 13:50:00,258.54,258.54,258.19,258.34,3621.0,248.042,248.042,247.7062,247.8501,3621.0
2021-07-22 13:55:00,258.32,258.41,258.22,258.39,3471.0,247.831,247.9173,247.735,247.8981,3471.0
2021-07-22 14:00:00,258.39,258.79,258.39,258.68,7483.0,247.8981,248.2819,247.8981,248.1763,7483.0
2021-07-22 14:05:00,258.6,258.92,258.6,258.71,5216.0,248.0996,248.4066,248.0996,248.2051,5216.0
2021-07-22 14:10:00,258.69,259.01,258.69,259.01,6050.0,248.1859,248.4929,248.1859,248.4929,6050.0
2021-07-22 14:15:00,259.09,259.14,258.83,258.92,7709.0,248.5697,248.6177,248.3203,248.4066,7709.0
2021-07-22 14:20:00,258.83,258.94,258.75,258.87,4095.0,248.3203,248.4258,248.2435,248.3586,4095.0
2021-07-22 14:25:00,258.94,259.28,258.93,259.28,4945.0,248.4258,248.752,248.4162,248.752,4945.0
2021-07-22 14:30:00,259.19,259.19,258.97,259.0,4720.0,248.6656,248.6656,248.4546,248.4833,4720.0
2021-07-22 14:35:00,258.96,259.33,258.94,259.33,3485.0,248.445,248.7999,248.4258,248.7999,3485.0
2021-07-22 14:40:00,259.28,259.28,259.08,259.08,3230.0,248.752,248.752,248.5601,248.5601,3230.0
2021-07-22 14:45:00,259.16,259.21,259.02,259.11,7178.0,248.6369,248.6848,248.5025,248.5889,7178.0
2021-07-22 14:50:00,259.08,259.33,259.04,259.17,4795.0,248.5601,248.7999,248.5217,248.6464,4795.0
2021-07-22 14:55:00,259.07,259.2,259.03,259.16,3577.0,248.5505,248.6752,248.5121,248.6369,3577.0
2021-07-22 15:00:00,259.2,259.49,259.04,259.39,5570.0,248.6752,248.9535,248.5217,248.8575,5570.0
2021-07-22 15:05:00,259.36,259.36,259.09,259.19,10039.0,248.8287,248.8287,248.5697,248.6656,10039.0
2021-07-22 15:10:00,259.22,259.22,259.0,259.14,6888.0,248.6944,248.6944,248.4833,248.6177,6888.0
2021-07-22 15:15:00,259.11,259.27,259.06,259.25,6275.0,248.5889,248.7424,248.5409,248.7232,6275.0
2021-07-22 15:20:00,259.25,259.31,259.05,259.05,10193.0,248.7232,248.7808,248.5313,248.5313,10193.0
2021-07-22 15:25:00,259.12,259.13,258.91,258.99,9357.0,248.5985,248.6081,248.397,248.4738,9357.0
2021-07-22 15:30:00,259.01,259.03,258.73,258.83,9768.0,248.4929,248.5121,248.2243,248.3203,9768.0
2021-07-22 15:35:00,258.84,258.89,258.63,258.77,10070.0,248.3298,248.3778,248.1284,248.2627,10070.0
2021-07-22 15:40:00,258.72,258.75,258.5,258.61,9051.0,248.2147,248.2435,248.0037,248.1092,9051.0
2021-07-22 15:45:00,258.61,258.73,258.47,258.7,16922.0,248.1092,248.2243,247.9749,248.1955,16922.0
2021-07-22 15:50:00,258.82,259.23,258.82,259.05,33944.0,248.3107,248.704,248.3107,248.5313,33944.0
2021-07-22 15:55:00,259.03,259.25,258.99,259.18,49629.0,248.5121,248.7232,248.4738,248.656,49629.0
2021-07-23 09:30:00,260.02,260.94,260.02,260.52,9943.0,249.4619,250.3446,249.4619,249.9416,9943.0
2021-07-23 09:35:00,260.41,260.97,260.2,260.27,3246.0,249.8361,250.3734,249.6346,249.7018,3246.0
2021-07-23 09:40:00,260.2,260.33,259.3,259.3,4903.0,249.6346,249.7593,248.7712,248.7712,4903.0
2021-07-23 09:45:00,259.44,259.71,259.29,259.6,5535.0,248.9055,249.1645,248.7616,249.059,5535.0
2021-07-23 09:50:00,259.62,259.75,259.55,259.75,4133.0,249.0782,249.2029,249.011,249.2029,4133.0
2021-07-23 09:55:00,259.76,259.87,259.21,259.21,3132.0,249.2125,249.318,248.6848,248.6848,3132.0
2021-07-23 10:00:00,259.22,259.4,259.02,259.08,9495.0,248.6944,248.8671,248.5025,248.5601,9495.0
2021-07-23 10:05:00,259.08,259.19,259.04,259.18,2900.0,248.5601,248.6656,248.5217,248.656,2900.0
2021-07-23 10:10:00,259.19,259.35,259.12,259.14,6801.0,248.6656,248.8191,248.5985,248.6177,6801.0
2021-07-23 10:15:00,259.2,259.68,259.2,259.68,5796.0,248.6752,249.1357,248.6752,249.1357,5796.0
2021-07-23 10:20:00,259.73,259.83,259.59,259.83,4829.0,249.1837,249.2796,249.0494,249.2796,4829.0
2021-07-23 10:25:00,259.75,259.81,259.43,259.43,2883.0,249.2029,249.2605,248.8959,248.8959,2883.0
2021-07-23 10:30:00,259.52,259.74,259.5,259.62,5910.0,248.9822,249.1933,248.963,249.0782,5910.0
2021-07-23 10:35:00,259.59,259.94,259.59,259.91,14863.0,249.0494,249.3852,249.0494,249.3564,14863.0
2021-07-23 10:40:00,259.84,260.08,259.77,260.06,3374.0,249.2892,249.5195,249.2221,249.5003,3374.0
2021-07-23 10:45:00,259.98,259.98,259.77,259.81,3126.0,249.4236,249.4236,249.2221,249.2605,3126.0
2021-07-23 10:50:00,259.8,260.21,259.77,260.01,3961.0,249.2509,249.6442,249.2221,249.4523,3961.0
2021-07-23 10:55:00,260.0,260.33,260.0,260.0,4101.0,249.4427,249.7593,249.4427,249.4427,4101.0
2021-07-23 11:00:00,260.02,260.5,260.0,260.44,6748.0,249.4619,249.9224,249.4427,249.8649,6748.0
2021-07-23 11:05:00,260.42,260.72,260.32,260.65,2740.0,249.8457,250.1335,249.7498,250.0664,2740.0
2021-07-23 11:10:00,260.63,260.74,260.46,260.56,7169.0,250.0472,250.1527,249.8841,249.98,7169.0
2021-07-23 11:15:00,260.6,260.82,260.41,260.81,4314.0,250.0184,250.2294,249.8361,250.2199,4314.0
2021-07-23 11:20:00,260.81,261.17,260.73,261.17,6705.0,250.2199,250.5652,250.1431,250.5652,6705.0
2021-07-23 11:25:00,261.13,261.29,261.04,261.2,6843.0,250.5269,250.6804,250.4405,250.594,6843.0
2021-07-23 11:30:00,261.2,261.37,261.06,261.08,6449.0,250.594,250.7571,250.4597,250.4789,6449.0
2021-07-23 11:35:00,261.08,261.35,261.02,261.25,8301.0,250.4789,250.7379,250.4213,250.642,8301.0
2021-07-23 11:40:00,261.28,261.35,261.09,261.09,7580.0,250.6708,250.7379,250.4885,250.4885,7580.0
2021-07-23 11:45:00,261.17,261.52,261.14,261.42,3201.0,250.5652,250.901,250.5365,250.8051,3201.0
2021-07-23 11:50:00,261.34,261.42,261.03,261.04,6650.0,250.7283,250.8051,250.4309,250.4405,6650.0
2021-07-23 11:55:00,261.06,261.19,260.79,260.79,3505.0,250.4597,250.5844,250.2007,250.2007,3505.0
2021-07-23 12:00:00,260.83,261.04,260.82,261.04,1680.0,250.239,250.4405,250.2294,250.4405,1680.0
2021-07-23 12:05:00,261.03,261.18,260.97,261.18,3949.0,250.4309,250.5748,250.3734,250.5748,3949.0
2021-07-23 12:10:00,261.25,261.33,261.18,261.31,2466.0,250.642,250.7187,250.5748,250.6996,2466.0
2021-07-23 12:15:00,261.28,261.31,261.0,261.02,4608.0,250.6708,250.6996,250.4021,250.4213,4608.0
2021-07-23 12:20:00,261.12,261.12,260.97,261.05,1700.0,250.5173,250.5173,250.3734,250.4501,1700.0
2021-07-23 12:25:00,261.12,261.12,260.7,260.88,2361.0,250.5173,250.5173,250.1143,250.287,2361.0
2021-07-23 12:30:00,260.83,261.02,260.77,260.97,2553.0,250.239,250.4213,250.1815,250.3734,2553.0
2021-07-23 12:35:00,260.98,261.27,260.89,261.01,6288.0,250.383,250.6612,250.2966,250.4117,6288.0
2021-07-23 12:40:00,260.96,261.0,260.73,260.94,4000.0,250.3638,250.4021,250.1431,250.3446,4000.0
2021-07-23 12:45:00,260.94,261.12,260.82,261.02,4400.0,250.3446,250.5173,250.2294,250.4213,4400.0
2021-07-23 12:50:00,260.92,261.05,260.77,260.94,5282.0,250.3254,250.4501,250.1815,250.3446,5282.0
2021-07-23 12:55:00,260.91,261.11,260.79,261.11,8397.0,250.3158,250.5077,250.2007,250.5077,8397.0
2021-07-23 13:00:00,261.15,261.27,261.12,261.24,5935.0,250.546,250.6612,250.5173,250.6324,5935.0
2021-07-23 13:05:00,261.23,261.41,261.07,261.28,3904.0,250.6228,250.7955,250.4693,250.6708,3904.0
2021-07-23 13:10:00,261.3,261.4,261.22,261.23,20496.0,250.69,250.7859,250.6132,250.6228,20496.0
2021-07-23 13:15:00,261.23,261.85,261.22,261.69,5676.0,250.6228,251.2176,250.6132,251.0641,5676.0
2021-07-23 13:20:00,261.67,261.82,261.46,261.79,10742.0,251.0449,251.1888,250.8435,251.1601,10742.0
2021-07-23 13:25:00,261.79,262.08,261.73,261.8,4435.0,251.1601,251.4383,251.1025,251.1697,4435.0
2021-07-23 13:30:00,261.68,261.88,261.64,261.68,5571.0,251.0545,251.2464,251.0162,251.0545,5571.0
2021-07-23 13:35:00,261.76,262.06,261.76,261.87,4253.0,251.1313,251.4191,251.1313,251.2368,4253.0
2021-07-23 13:40:00,261.87,262.03,261.8,262.03,4958.0,251.2368,251.3903,251.1697,251.3903,4958.0
2021-07-23 13:45:00,261.98,262.42,261.77,262.26,10455.0,251.3423,251.7645,251.1409,251.611,10455.0
2021-07-23 13:50:00,262.24,262.3,262.02,262.29,6802.0,251.5918,251.6494,251.3807,251.6398,6802.0
2021-07-23 13:55:00,262.33,262.44,262.14,262.19,5400.0,251.6781,251.7837,251.4959,251.5438,5400.0
2021-07-23 14:00:00,262.12,262.17,261.79,261.94,6994.0,251.4767,251.5246,251.1601,251.304,6994.0
2021-07-23 14:05:00,261.95,262.39,261.95,262.39,3702.0,251.3136,251.7357,251.3136,251.7357,3702.0
2021-07-23 14:10:00,262.36,262.58,262.34,262.58,2010.0,251.7069,251.918,251.6877,251.918,2010.0
2021-07-23 14:15:00,262.52,262.85,262.37,262.44,7080.0,251.8604,252.177,251.7165,251.7837,7080.0
2021-07-23 14:20:00,262.5,262.51,262.26,262.4,6172.0,251.8412,251.8508,251.611,251.7453,6172.0
2021-07-23 14:25:00,262.3,262.52,262.24,262.52,1897.0,251.6494,251.8604,251.5918,251.8604,1897.0
2021-07-23 14:30:00,262.46,262.54,262.35,262.4,2466.0,251.8029,251.8796,251.6973,251.7453,2466.0
2021-07-23 14:35:00,262.47,262.52,262.13,262.23,181126.0,251.8125,251.8604,251.4863,251.5822,181126.0
2021-07-23 14:40:00,262.24,262.25,261.96,262.05,13012.0,251.5918,251.6014,251.3232,251.4095,13012.0
2021-07-23 14:45:00,262.1,262.32,262.1,262.23,4428.0,251.4575,251.6685,251.4575,251.5822,4428.0
2021-07-23 14:50:00,262.33,262.39,262.18,262.32,3533.0,251.6781,251.7357,251.5342,251.6685,3533.0
2021-07-23 14:55:00,262.36,262.49,262.33,262.37,2581.0,251.7069,251.8316,251.6781,251.7165,2581.0
2021-07-23 15:00:00,262.5,262.5,262.07,262.1,4354.0,251.8412,251.8412,251.4287,251.4575,4354.0
2021-07-23 15:05:00,262.17,262.23,262.06,262.11,3232.0,251.5246,251.5822,251.4191,251.4671,3232.0
2021-07-23 15:10:00,262.07,262.12,261.89,261.96,3514.0,251.4287,251.4767,251.256,251.3232,3514.0
2021-07-23 15:15:00,261.99,262.39,261.99,262.38,2182.0,251.3519,251.7357,251.3519,251.7261,2182.0
2021-07-23 15:20:00,262.35,262.38,262.21,262.35,2882.0,251.6973,251.7261,251.563,251.6973,2882.0
2021-07-23 15:25:00,262.3,262.35,262.14,262.26,4872.0,251.6494,251.6973,251.4959,251.611,4872.0
2021-07-23 15:30:00,262.28,262.7,262.27,262.7,7051.0,251.6302,252.0331,251.6206,252.0331,7051.0
2021-07-23 15:35:00,262.69,262.88,262.57,262.88,5996.0,252.0235,252.2058,251.9084,252.2058,5996.0
2021-07-23 15:40:00,262.78,262.83,262.52,262.6,9347.0,252.1099,252.1578,251.8604,251.9372,9347.0
2021-07-23 15:45:00,262.57,262.74,262.56,262.67,11176.0,251.9084,252.0715,251.8988,252.0043,11176.0
2021-07-23 15:50:00,262.59,262.85,262.56,262.78,18366.0,251.9276,252.177,251.8988,252.1099,18366.0
2021-07-23 15:55:00,262.76,262.76,262.42,262.58,46825.0,252.0907,252.0907,251.7645,251.918,46825.0
2021-07-26 09:30:00,261.58,262.58,261.32,262.4,12170.0,250.9586,251.918,250.7091,251.7453,12170.0
2021-07-26 09:35:00,262.05,262.34,262.05,262.29,14201.0,251.4095,251.6877,251.4095,251.6398,14201.0
2021-07-26 09:40:00,262.31,262.47,262.16,262.46,1008.0,251.6589,251.8125,251.515,251.8029,1008.0
2021-07-26 09:45:00,262.58,262.62,262.14,262.15,3395.0,251.918,251.9564,251.4959,251.5054,3395.0
2021-07-26 09:50:00,262.17,262.48,261.98,262.23,7479.0,251.5246,251.822,251.3423,251.5822,7479.0
2021-07-26 09:55:00,262.22,262.22,261.52,261.8,10454.0,251.5726,251.5726,250.901,251.1697,10454.0
2021-07-26 10:00:00,261.8,261.99,261.24,261.28,8409.0,251.1697,251.3519,250.6324,250.6708,8409.0
2021-07-26 10:05:00,261.15,261.27,260.78,261.19,3626.0,250.546,250.6612,250.1911,250.5844,3626.0
2021-07-26 10:10:00,261.26,261.47,261.06,261.21,5488.0,250.6516,250.8531,250.4597,250.6036,5488.0
2021-07-26 10:15:00,261.22,261.29,260.53,260.7,5429.0,250.6132,250.6804,249.9512,250.1143,5429.0
2021-07-26 10:20:00,260.74,260.74,260.0,260.0,4559.0,250.1527,250.1527,249.4427,249.4427,4559.0
2021-07-26 10:25:00,259.94,260.32,259.83,259.99,6090.0,249.3852,249.7498,249.2796,249.4332,6090.0
2021-07-26 10:30:00,259.96,260.56,259.96,260.49,6070.0,249.4044,249.98,249.4044,249.9128,6070.0
2021-07-26 10:35:00,260.54,260.96,260.54,260.96,5457.0,249.9608,250.3638,249.9608,250.3638,5457.0
2021-07-26 10:40:00,260.91,260.94,260.09,260.15,5615.0,250.3158,250.3446,249.5291,249.5867,5615.0
2021-07-26 10:45:00,260.15,260.67,260.07,260.43,8385.0,249.5867,250.0855,249.5099,249.8553,8385.0
2021-07-26 10:50:00,260.43,260.92,260.31,260.84,8520.0,249.8553,250.3254,249.7402,250.2486,8520.0
2021-07-26 10:55:00,260.84,261.52,260.84,261.41,8314.0,250.2486,250.901,250.2486,250.7955,8314.0
2021-07-26 11:00:00,261.33,261.59,261.1,261.23,8985.0,250.7187,250.9682,250.4981,250.6228,8985.0
2021-07-26 11:05:00,261.16,261.4,261.07,261.4,1932.0,250.5556,250.7859,250.4693,250.7859,1932.0
2021-07-26 11:10:00,261.37,261.47,261.18,261.24,2350.0,250.7571,250.8531,250.5748,250.6324,2350.0
2021-07-26 11:15:00,261.24,261.36,261.13,261.28,2929.0,250.6324,250.7475,250.5269,250.6708,2929.0
2021-07-26 11:20:00,261.25,261.64,261.23,261.51,3752.0,250.642,251.0162,250.6228,250.8914,3752.0
2021-07-26 11:25:00,261.52,261.59,261.36,261.49,2545.0,250.901,250.9682,250.7475,250.8722,2545.0
2021-07-26 11:30:00,261.44,261.77,261.42,261.72,2438.0,250.8243,251.1409,250.8051,251.0929,2438.0
2021-07-26 11:35:00,261.68,261.83,261.55,261.65,2128.0,251.0545,251.1984,250.9298,251.0257,2128.0
2021-07-26 11:40:00,261.79,261.9,261.52,261.52,3533.0,251.1601,251.2656,250.901,250.901,3533.0
2021-07-26 11:45:00,261.6,261.77,261.49,261.75,1431.0,250.9778,251.1409,250.8722,251.1217,1431.0
2021-07-26 11:50:00,261.69,261.99,261.65,261.88,2940.0,251.0641,251.3519,251.0257,251.2464,2940.0
2021-07-26 11:55:00,261.94,262.47,261.93,262.41,5193.0,251.304,251.8125,251.2944,251.7549,5193.0
2021-07-26 12:00:00,262.27,262.61,262.27,262.28,5361.0,251.6206,251.9468,251.6206,251.6302,5361.0
2021-07-26 12:05:00,262.35,262.48,262.3,262.37,1989.0,251.6973,251.822,251.6494,251.7165,1989.0
2021-07-26 12:10:00,262.34,262.34,262.09,262.09,700.0,251.6877,251.6877,251.4479,251.4479,700.0
2021-07-26 12:15:00,262.11,262.14,261.93,262.14,1943.0,251.4671,251.4959,251.2944,251.4959,1943.0
2021-07-26 12:20:00,262.05,262.25,262.05,262.14,1003.0,251.4095,251.6014,251.4095,251.4959,1003.0
2021-07-26 12:25:00,261.97,262.11,261.72,261.8,3278.0,251.3328,251.4671,251.0929,251.1697,3278.0
2021-07-26 12:30:00,261.88,261.92,261.58,261.59,1735.0,251.2464,251.2848,250.9586,250.9682,1735.0
2021-07-26 12:35:00,261.67,261.72,261.28,261.36,4928.0,251.0449,251.0929,250.6708,250.7475,4928.0
2021-07-26 12:40:00,261.42,261.61,261.29,261.39,3000.0,250.8051,250.9874,250.6804,250.7763,3000.0
2021-07-26 12:45:00,261.29,261.35,261.23,261.26,2628.0,250.6804,250.7379,250.6228,250.6516,2628.0
2021-07-26 12:50:00,261.32,261.45,261.32,261.45,800.0,250.7091,250.8339,250.7091,250.8339,800.0
2021-07-26 12:55:00,261.47,261.49,261.34,261.44,2772.0,250.8531,250.8722,250.7283,250.8243,2772.0
2021-07-26 13:00:00,261.45,261.71,261.45,261.68,2567.0,250.8339,251.0833,250.8339,251.0545,2567.0
2021-07-26 13:05:00,261.73,261.83,261.7,261.79,1400.0,251.1025,251.1984,251.0737,251.1601,1400.0
2021-07-26 13:10:00,261.81,261.99,261.75,261.99,2507.0,251.1792,251.3519,251.1217,251.3519,2507.0
2021-07-26 13:15:00,261.98,262.23,261.96,262.11,4851.0,251.3423,251.5822,251.3232,251.4671,4851.0
2021-07-26 13:20:00,262.15,262.2,261.87,261.93,5863.0,251.5054,251.5534,251.2368,251.2944,5863.0
2021-07-26 13:25:00,261.96,262.04,261.85,262.02,2150.0,251.3232,251.3999,251.2176,251.3807,2150.0
2021-07-26 13:30:00,262.04,262.05,261.87,261.91,4640.0,251.3999,251.4095,251.2368,251.2752,4640.0
2021-07-26 13:35:00,261.91,261.99,261.89,261.97,1344.0,251.2752,251.3519,251.256,251.3328,1344.0
2021-07-26 13:40:00,262.05,262.45,262.02,262.43,7554.0,251.4095,251.7933,251.3807,251.7741,7554.0
2021-07-26 13:45:00,262.42,262.67,262.41,262.49,4218.0,251.7645,252.0043,251.7549,251.8316,4218.0
2021-07-26 13:50:00,262.48,262.59,262.43,262.48,1947.0,251.822,251.9276,251.7741,251.822,1947.0
2021-07-26 13:55:00,262.63,262.71,262.53,262.63,2896.0,251.966,252.0427,251.87,251.966,2896.0
2021-07-26 14:00:00,262.67,262.73,262.28,262.36,2438.0,252.0043,252.0619,251.6302,251.7069,2438.0
2021-07-26 14:05:00,262.32,262.42,262.26,262.37,2868.0,251.6685,251.7645,251.611,251.7165,2868.0
2021-07-26 14:10:00,262.38,262.49,262.16,262.16,1800.0,251.7261,251.8316,251.515,251.515,1800.0
2021-07-26 14:15:00,262.22,262.5,262.18,262.47,2274.0,251.5726,251.8412,251.5342,251.8125,2274.0
2021-07-26 14:20:00,262.42,262.7,262.39,262.58,3989.0,251.7645,252.0331,251.7357,251.918,3989.0
2021-07-26 14:25:00,262.53,262.61,261.99,262.04,13550.0,251.87,251.9468,251.3519,251.3999,13550.0
2021-07-26 14:30:00,262.12,262.34,262.07,262.29,2101.0,251.4767,251.6877,251.4287,251.6398,2101.0
2021-07-26 14:35:00,262.35,262.41,262.22,262.34,1878.0,251.6973,251.7549,251.5726,251.6877,1878.0
2021-07-26 14:40:00,262.39,262.42,262.25,262.32,2827.0,251.7357,251.7645,251.6014,251.6685,2827.0
2021-07-26 14:45:00,262.26,262.43,262.18,262.43,3526.0,251.611,251.7741,251.5342,251.7741,3526.0
2021-07-26 14:50:00,262.4,262.56,262.36,262.52,3401.0,251.7453,251.8988,251.7069,251.8604,3401.0
2021-07-26 14:55:00,262.48,262.6,262.43,262.5,3977.0,251.822,251.9372,251.7741,251.8412,3977.0
2021-07-26 15:00:00,262.57,262.64,262.39,262.47,7128.0,251.9084,251.9755,251.7357,251.8125,7128.0
2021-07-26 15:05:00,262.55,262.62,262.34,262.62,5006.0,251.8892,251.9564,251.6877,251.9564,5006.0
2021-07-26 15:10:00,262.62,262.81,262.44,262.64,10942.0,251.9564,252.1386,251.7837,251.9755,10942.0
2021-07-26 15:15:00,262.52,262.63,262.37,262.44,13352.0,251.8604,251.966,251.7165,251.7837,13352.0
2021-07-26 15:20:00,262.47,262.88,262.45,262.88,10872.0,251.8125,252.2058,251.7933,252.2058,10872.0
2021-07-26 15:25:00,262.91,262.96,262.74,262.91,13338.0,252.2346,252.2826,252.0715,252.2346,13338.0
2021-07-26 15:30:00,262.97,262.99,262.77,262.82,14905.0,252.2921,252.3113,252.1003,252.1482,14905.0
2021-07-26 15:35:00,262.84,263.33,262.84,263.1,22216.0,252.1674,252.6375,252.1674,252.4169,22216.0
2021-07-26 15:40:00,263.13,263.53,263.1,263.34,25720.0,252.4457,252.8294,252.4169,252.6471,25720.0
2021-07-26 15:45:00,263.29,263.64,263.13,263.27,30311.0,252.5992,252.9349,252.4457,252.58,30311.0
2021-07-26 15:50:00,263.16,263.78,263.16,263.57,50509.0,252.4744,253.0693,252.4744,252.8678,50509.0
2021-07-26 15:55:00,263.53,263.9,263.25,263.59,133883.0,252.8294,253.1844,252.5608,252.887,133883.0
2021-07-27 09:30:00,263.35,263.35,261.07,261.57,25981.0,252.6567,252.6567,250.4693,250.949,25981.0
2021-07-27 09:35:00,261.75,262.94,261.75,262.84,6943.0,251.1217,252.2634,251.1217,252.1674,6943.0
2021-07-27 09:40:00,262.96,263.47,262.89,263.02,10139.0,252.2826,252.7718,252.2154,252.3401,10139.0
2021-07-27 09:45:00,263.06,264.13,262.98,263.83,52960.0,252.3785,253.405,252.3017,253.1172,52960.0
2021-07-27 09:50:00,263.98,264.01,263.6,263.82,1816.0,253.2611,253.2899,252.8966,253.1076,1816.0
2021-07-27 09:55:00,263.75,264.75,263.71,264.74,6430.0,253.0405,253.9999,253.0021,253.9903,6430.0
2021-07-27 10:00:00,264.77,266.22,264.77,265.99,26327.0,254.0191,255.4102,254.0191,255.1895,26327.0
2021-07-27 10:05:00,265.99,266.17,265.47,266.13,16960.0,255.1895,255.3622,254.6906,255.3238,16960.0
2021-07-27 10:10:00,266.2,267.14,266.11,266.75,22666.0,255.391,256.2928,255.3046,255.9187,22666.0
2021-07-27 10:15:00,266.72,267.25,266.7,267.25,18071.0,255.8899,256.3984,255.8707,256.3984,18071.0
2021-07-27 10:20:00,267.15,267.7,266.9,267.43,20131.0,256.3024,256.8301,256.0626,256.5711,20131.0
2021-07-27 10:25:00,267.47,267.53,267.18,267.25,15047.0,256.6094,256.667,256.3312,256.3984,15047.0
2021-07-27 10:30:00,267.29,267.52,267.26,267.41,11844.0,256.4367,256.6574,256.408,256.5519,11844.0
2021-07-27 10:35:00,267.41,268.08,267.38,267.98,13856.0,256.5519,257.1947,256.5231,257.0987,13856.0
2021-07-27 10:40:00,267.94,268.26,267.75,267.75,5755.0,257.0603,257.3673,256.8781,256.8781,5755.0
2021-07-27 10:45:00,267.71,267.98,267.43,267.98,8642.0,256.8397,257.0987,256.5711,257.0987,8642.0
2021-07-27 10:50:00,267.88,268.18,267.86,267.9,8240.0,257.0028,257.2906,256.9836,257.022,8240.0
2021-07-27 10:55:00,267.94,268.94,267.83,268.49,11069.0,257.0603,258.0197,256.9548,257.588,11069.0
2021-07-27 11:00:00,268.52,268.83,268.32,268.78,8012.0,257.6168,257.9142,257.4249,257.8662,8012.0
2021-07-27 11:05:00,268.75,268.8,268.5,268.56,21817.0,257.8375,257.8854,257.5976,257.6552,21817.0
2021-07-27 11:10:00,268.56,268.73,268.37,268.69,10787.0,257.6552,257.8183,257.4729,257.7799,10787.0
2021-07-27 11:15:00,268.73,268.83,268.51,268.69,10055.0,257.8183,257.9142,257.6072,257.7799,10055.0
2021-07-27 11:20:00,268.59,268.72,268.43,268.67,4169.0,257.6839,257.8087,257.5304,257.7607,4169.0
2021-07-27 11:25:00,268.74,269.14,268.62,269.14,10156.0,257.8279,258.2116,257.7127,258.2116,10156.0
2021-07-27 11:30:00,269.15,269.17,268.94,268.98,7062.0,258.2212,258.2404,258.0197,258.0581,7062.0
2021-07-27 11:35:00,268.95,269.25,268.81,269.08,10673.0,258.0293,258.3171,257.895,258.1541,10673.0
2021-07-27 11:40:00,269.09,269.63,268.99,269.47,7047.0,258.1636,258.6817,258.0677,258.5282,7047.0
2021-07-27 11:45:00,269.54,269.66,269.34,269.43,8459.0,258.5954,258.7105,258.4035,258.4898,8459.0
2021-07-27 11:50:00,269.43,269.61,269.2,269.5,7960.0,258.4898,258.6625,258.2692,258.557,7960.0
2021-07-27 11:55:00,269.56,269.74,269.42,269.63,5513.0,258.6146,258.7873,258.4802,258.6817,5513.0
2021-07-27 12:00:00,269.43,269.43,268.96,269.04,9016.0,258.4898,258.4898,258.0389,258.1157,9016.0
2021-07-27 12:05:00,269.04,269.04,268.54,268.71,4633.0,258.1157,258.1157,257.636,257.7991,4633.0
2021-07-27 12:10:00,268.62,268.66,268.1,268.17,4544.0,257.7127,257.7511,257.2138,257.281,4544.0
2021-07-27 12:15:00,268.11,268.61,268.11,268.42,6291.0,257.2234,257.7031,257.2234,257.5209,6291.0
2021-07-27 12:20:00,268.37,268.74,268.37,268.65,5261.0,257.4729,257.8279,257.4729,257.7415,5261.0
2021-07-27 12:25:00,268.59,268.6,268.17,268.6,12683.0,257.6839,257.6935,257.281,257.6935,12683.0
2021-07-27 12:30:00,268.5,268.61,268.26,268.33,11957.0,257.5976,257.7031,257.3673,257.4345,11957.0
2021-07-27 12:35:00,268.31,268.39,268.25,268.25,1388.0,257.4153,257.4921,257.3578,257.3578,1388.0
2021-07-27 12:40:00,268.15,268.17,267.77,268.16,2848.0,257.2618,257.281,256.8972,257.2714,2848.0
2021-07-27 12:45:00,268.15,268.29,267.89,267.92,3621.0,257.2618,257.3961,257.0124,257.0412,3621.0
2021-07-27 12:50:00,267.99,268.57,267.99,268.44,9288.0,257.1083,257.6648,257.1083,257.54,9288.0
2021-07-27 12:55:00,268.38,268.63,268.36,268.63,924.0,257.4825,257.7223,257.4633,257.7223,924.0
2021-07-27 13:00:00,268.65,268.73,268.52,268.6,6383.0,257.7415,257.8183,257.6168,257.6935,6383.0
2021-07-27 13:05:00,268.61,268.79,268.55,268.67,5092.0,257.7031,257.8758,257.6456,257.7607,5092.0
2021-07-27 13:10:00,268.71,268.77,268.48,268.58,4957.0,257.7991,257.8566,257.5784,257.6744,4957.0
2021-07-27 13:15:00,268.51,268.52,268.16,268.44,4584.0,257.6072,257.6168,257.2714,257.54,4584.0
2021-07-27 13:20:00,268.51,268.51,268.09,268.09,3046.0,257.6072,257.6072,257.2043,257.2043,3046.0
2021-07-27 13:25:00,268.08,268.08,267.88,268.05,2149.0,257.1947,257.1947,257.0028,257.1659,2149.0
2021-07-27 13:30:00,267.95,267.99,267.51,267.67,5254.0,257.0699,257.1083,256.6478,256.8013,5254.0
2021-07-27 13:35:00,267.77,267.78,267.6,267.78,3160.0,256.8972,256.9068,256.7341,256.9068,3160.0
2021-07-27 13:40:00,267.69,267.69,267.21,267.43,2608.0,256.8205,256.8205,256.36,256.5711,2608.0
2021-07-27 13:45:00,267.35,267.67,267.35,267.65,3518.0,256.4943,256.8013,256.4943,256.7821,3518.0
2021-07-27 13:50:00,267.54,267.7,267.45,267.51,6338.0,256.6766,256.8301,256.5902,256.6478,6338.0
2021-07-27 13:55:00,267.57,267.63,267.42,267.57,9062.0,256.7054,256.7629,256.5615,256.7054,9062.0
2021-07-27 14:00:00,267.55,267.88,267.47,267.86,8397.0,256.6862,257.0028,256.6094,256.9836,8397.0
2021-07-27 14:05:00,267.84,267.86,267.5,267.56,6224.0,256.9644,256.9836,256.6382,256.6958,6224.0
2021-07-27 14:10:00,267.59,267.81,267.59,267.66,7655.0,256.7246,256.9356,256.7246,256.7917,7655.0
2021-07-27 14:15:00,267.67,267.92,267.56,267.56,5745.0,256.8013,257.0412,256.6958,256.6958,5745.0
2021-07-27 14:20:00,267.59,267.67,267.52,267.55,2757.0,256.7246,256.8013,256.6574,256.6862,2757.0
2021-07-27 14:25:00,267.58,267.58,267.34,267.51,9032.0,256.715,256.715,256.4847,256.6478,9032.0
2021-07-27 14:30:00,267.47,267.75,267.34,267.59,9742.0,256.6094,256.8781,256.4847,256.7246,9742.0
2021-07-27 14:35:00,267.57,267.64,267.23,267.33,6742.0,256.7054,256.7725,256.3792,256.4751,6742.0
2021-07-27 14:40:00,267.26,267.48,267.26,267.3,3046.0,256.408,256.619,256.408,256.4463,3046.0
2021-07-27 14:45:00,267.35,267.75,267.34,267.75,5585.0,256.4943,256.8781,256.4847,256.8781,5585.0
2021-07-27 14:50:00,267.75,267.94,267.67,267.78,9567.0,256.8781,257.0603,256.8013,256.9068,9567.0
2021-07-27 14:55:00,267.76,267.95,267.74,267.95,5428.0,256.8877,257.0699,256.8685,257.0699,5428.0
2021-07-27 15:00:00,267.99,268.09,267.73,267.75,10932.0,257.1083,257.2043,256.8589,256.8781,10932.0
2021-07-27 15:05:00,267.77,267.99,267.57,267.65,23689.0,256.8972,257.1083,256.7054,256.7821,23689.0
2021-07-27 15:10:00,267.6,267.6,267.3,267.46,5092.0,256.7341,256.7341,256.4463,256.5998,5092.0
2021-07-27 15:15:00,267.39,267.5,267.36,267.39,5025.0,256.5327,256.6382,256.5039,256.5327,5025.0
2021-07-27 15:20:00,267.37,267.5,267.2,267.5,9477.0,256.5135,256.6382,256.3504,256.6382,9477.0
2021-07-27 15:25:00,267.53,267.54,267.17,267.32,7551.0,256.667,256.6766,256.3216,256.4655,7551.0
2021-07-27 15:30:00,267.39,267.46,267.08,267.09,14935.0,256.5327,256.5998,256.2353,256.2449,14935.0
2021-07-27 15:35:00,267.09,267.23,266.95,267.13,12569.0,256.2449,256.3792,256.1105,256.2832,12569.0
2021-07-27 15:40:00,267.13,267.64,267.11,267.59,17749.0,256.2832,256.7725,256.264,256.7246,17749.0
2021-07-27 15:45:00,267.65,267.8,267.39,267.74,14932.0,256.7821,256.926,256.5327,256.8685,14932.0
2021-07-27 15:50:00,267.79,268.57,267.62,268.31,78625.0,256.9164,257.6648,256.7533,257.4153,78625.0
2021-07-27 15:55:00,268.36,268.66,268.18,268.35,81791.0,257.4633,257.7511,257.2906,257.4537,81791.0
2021-07-28 09:30:00,273.66,275.15,265.76,267.59,63444.0,262.5481,263.9776,254.9689,256.7246,63444.0
2021-07-28 09:35:00,266.01,269.35,265.25,266.66,82857.0,255.2087,258.4131,254.4796,255.8323,82857.0
2021-07-28 09:40:00,266.44,268.76,265.97,268.75,47136.0,255.6212,257.847,255.1703,257.8375,47136.0
2021-07-28 09:45:00,268.91,270.92,268.91,270.53,13932.0,257.991,259.9193,257.991,259.5452,13932.0
2021-07-28 09:50:00,270.54,270.54,268.04,268.82,21626.0,259.5548,259.5548,257.1563,257.9046,21626.0
2021-07-28 09:55:00,268.41,268.74,267.24,267.6,21078.0,257.5113,257.8279,256.3888,256.7341,21078.0
2021-07-28 10:00:00,267.55,268.52,266.89,267.35,20736.0,256.6862,257.6168,256.053,256.4943,20736.0
2021-07-28 10:05:00,267.35,268.96,267.07,268.6,24442.0,256.4943,258.0389,256.2257,257.6935,24442.0
2021-07-28 10:10:00,268.7,268.82,268.13,268.32,10645.0,257.7895,257.9046,257.2426,257.4249,10645.0
2021-07-28 10:15:00,268.85,269.26,268.25,268.6,13036.0,257.9334,258.3267,257.3578,257.6935,13036.0
2021-07-28 10:20:00,268.61,268.94,267.84,268.37,9266.0,257.7031,258.0197,256.9644,257.4729,9266.0
2021-07-28 10:25:00,268.19,268.91,268.19,268.6,8732.0,257.3002,257.991,257.3002,257.6935,8732.0
2021-07-28 10:30:00,268.51,269.24,268.43,269.16,7687.0,257.6072,258.3076,257.5304,258.2308,7687.0
2021-07-28 10:35:00,269.09,269.32,268.45,268.45,5984.0,258.1636,258.3843,257.5496,257.5496,5984.0
2021-07-28 10:40:00,268.47,268.82,268.08,268.21,9248.0,257.5688,257.9046,257.1947,257.3194,9248.0
2021-07-28 10:45:00,268.31,268.71,268.24,268.71,12339.0,257.4153,257.7991,257.3482,257.7991,12339.0
2021-07-28 10:50:00,268.61,269.04,268.46,268.92,11562.0,257.7031,258.1157,257.5592,258.0005,11562.0
2021-07-28 10:55:00,269.04,269.76,269.01,269.76,8439.0,258.1157,258.8064,258.0869,258.8064,8439.0
2021-07-28 11:00:00,269.89,270.49,269.72,270.41,11001.0,258.9312,259.5068,258.7681,259.43,11001.0
2021-07-28 11:05:00,270.48,270.62,269.91,270.17,13969.0,259.4972,259.6315,258.9504,259.1998,13969.0
2021-07-28 11:10:00,270.21,270.55,269.95,270.12,22698.0,259.2382,259.5644,258.9887,259.1518,22698.0
2021-07-28 11:15:00,270.12,271.14,270.12,271.06,21663.0,259.1518,260.1304,259.1518,260.0537,21663.0
2021-07-28 11:20:00,271.05,271.12,269.96,269.97,9942.0,260.0441,260.1112,258.9983,259.0079,9942.0
2021-07-28 11:25:00,269.86,270.85,269.77,270.72,9409.0,258.9024,259.8522,258.816,259.7275,9409.0
2021-07-28 11:30:00,270.71,270.99,270.34,270.51,9877.0,259.7179,259.9865,259.3629,259.526,9877.0
2021-07-28 11:35:00,270.34,271.15,270.34,271.15,12796.0,259.3629,260.14,259.3629,260.14,12796.0
2021-07-28 11:40:00,271.24,271.63,271.15,271.29,8699.0,260.2263,260.6005,260.14,260.2743,8699.0
2021-07-28 11:45:00,271.3,271.54,270.61,270.61,10387.0,260.2839,260.5142,259.6219,259.6219,10387.0
2021-07-28 11:50:00,270.53,270.81,270.17,270.43,24723.0,259.5452,259.8138,259.1998,259.4492,24723.0
2021-07-28 11:55:00,270.35,270.86,270.26,270.78,7009.0,259.3725,259.8618,259.2861,259.785,7009.0
2021-07-28 12:00:00,270.83,271.01,270.39,270.46,15407.0,259.833,260.0057,259.4109,259.478,15407.0
2021-07-28 12:05:00,270.4,270.54,270.09,270.11,17853.0,259.4205,259.5548,259.123,259.1422,17853.0
2021-07-28 12:10:00,270.12,270.46,269.87,269.87,9184.0,259.1518,259.478,258.912,258.912,9184.0
2021-07-28 12:15:00,269.94,270.0,269.13,269.72,20587.0,258.9791,259.0367,258.202,258.7681,20587.0
2021-07-28 12:20:00,269.64,269.65,268.84,269.08,6982.0,258.6913,258.7009,257.9238,258.1541,6982.0
2021-07-28 12:25:00,268.87,269.28,268.87,269.27,7704.0,257.9526,258.3459,257.9526,258.3363,7704.0
2021-07-28 12:30:00,269.18,269.4,269.12,269.39,4827.0,258.25,258.4611,258.1924,258.4515,4827.0
2021-07-28 12:35:00,269.34,270.25,269.34,270.25,5620.0,258.4035,259.2765,258.4035,259.2765,5620.0
2021-07-28 12:40:00,270.26,270.26,269.77,269.77,7660.0,259.2861,259.2861,258.816,258.816,7660.0
2021-07-28 12:45:00,269.75,269.75,269.19,269.61,6027.0,258.7968,258.7968,258.2596,258.6625,6027.0
2021-07-28 12:50:00,269.61,269.65,269.16,269.37,5019.0,258.6625,258.7009,258.2308,258.4323,5019.0
2021-07-28 12:55:00,269.3,269.86,269.29,269.85,12552.0,258.3651,258.9024,258.3555,258.8928,12552.0
2021-07-28 13:00:00,269.95,269.95,269.01,269.01,6827.0,258.9887,258.9887,258.0869,258.0869,6827.0
2021-07-28 13:05:00,269.1,269.33,269.03,269.24,8349.0,258.1732,258.3939,258.1061,258.3076,8349.0
2021-07-28 13:10:00,269.24,269.33,269.03,269.17,4124.0,258.3076,258.3939,258.1061,258.2404,4124.0
2021-07-28 13:15:00,269.21,269.52,269.06,269.25,4726.0,258.2788,258.5762,258.1349,258.3171,4726.0
2021-07-28 13:20:00,269.31,269.92,269.31,269.81,5842.0,258.3747,258.9599,258.3747,258.8544,5842.0
2021-07-28 13:25:00,269.85,270.16,269.73,270.11,5169.0,258.8928,259.1902,258.7777,259.1422,5169.0
2021-07-28 13:30:00,270.17,270.32,270.11,270.28,5097.0,259.1998,259.3437,259.1422,259.3053,5097.0
2021-07-28 13:35:00,270.26,270.31,269.92,269.92,6464.0,259.2861,259.3341,258.9599,258.9599,6464.0
2021-07-28 13:40:00,270.26,270.26,269.98,270.06,4100.0,259.2861,259.2861,259.0175,259.0943,4100.0
2021-07-28 13:45:00,270.04,270.11,269.4,269.4,8500.0,259.0751,259.1422,258.4611,258.4611,8500.0
2021-07-28 13:50:00,269.28,269.74,269.18,269.18,8111.0,258.3459,258.7873,258.25,258.25,8111.0
2021-07-28 13:55:00,268.93,269.26,268.93,269.14,11405.0,258.0101,258.3267,258.0101,258.2116,11405.0
2021-07-28 14:00:00,269.06,269.58,268.73,269.42,14177.0,258.1349,258.6338,257.8183,258.4802,14177.0
2021-07-28 14:05:00,269.42,269.6,269.2,269.51,6979.0,258.4802,258.6529,258.2692,258.5666,6979.0
2021-07-28 14:10:00,269.65,270.13,269.65,269.9,16072.0,258.7009,259.1614,258.7009,258.9408,16072.0
2021-07-28 14:15:00,269.86,270.13,269.79,269.79,5906.0,258.9024,259.1614,258.8352,258.8352,5906.0
2021-07-28 14:20:00,269.72,270.01,269.67,269.94,4803.0,258.7681,259.0463,258.7201,258.9791,4803.0
2021-07-28 14:25:00,269.94,270.09,269.81,269.84,5758.0,258.9791,259.123,258.8544,258.8832,5758.0
2021-07-28 14:30:00,269.74,269.79,269.18,269.54,7339.0,258.7873,258.8352,258.25,258.5954,7339.0
2021-07-28 14:35:00,269.54,269.93,269.3,269.78,6479.0,258.5954,258.9695,258.3651,258.8256,6479.0
2021-07-28 14:40:00,269.81,269.97,269.61,269.93,6822.0,258.8544,259.0079,258.6625,258.9695,6822.0
2021-07-28 14:45:00,269.95,270.03,269.86,269.97,24623.0,258.9887,259.0655,258.9024,259.0079,24623.0
2021-07-28 14:50:00,270.02,270.4,269.59,269.73,11158.0,259.0559,259.4205,258.6433,258.7777,11158.0
2021-07-28 14:55:00,269.73,270.1,269.73,270.0,11859.0,258.7777,259.1326,258.7777,259.0367,11859.0
2021-07-28 15:00:00,270.0,270.29,269.96,270.03,19069.0,259.0367,259.3149,258.9983,259.0655,19069.0
2021-07-28 15:05:00,270.09,270.38,269.91,270.3,17315.0,259.123,259.4013,258.9504,259.3245,17315.0
2021-07-28 15:10:00,270.3,270.36,270.04,270.36,11593.0,259.3245,259.3821,259.0751,259.3821,11593.0
2021-07-28 15:15:00,270.37,270.58,270.22,270.26,9373.0,259.3917,259.5931,259.2478,259.2861,9373.0
2021-07-28 15:20:00,270.14,270.15,269.27,269.43,18606.0,259.171,259.1806,258.3363,258.4898,18606.0
2021-07-28 15:25:00,269.49,269.72,269.46,269.72,16593.0,258.5474,258.7681,258.5186,258.7681,16593.0
2021-07-28 15:30:00,269.74,269.92,269.3,269.3,11403.0,258.7873,258.9599,258.3651,258.3651,11403.0
2021-07-28 15:35:00,269.29,269.38,268.81,268.87,15976.0,258.3555,258.4419,257.895,257.9526,15976.0
2021-07-28 15:40:00,268.88,268.94,268.5,268.6,41894.0,257.9622,258.0197,257.5976,257.6935,41894.0
2021-07-28 15:45:00,268.57,268.65,268.05,268.21,27929.0,257.6648,257.7415,257.1659,257.3194,27929.0
2021-07-28 15:50:00,268.23,268.76,268.23,268.49,44611.0,257.3386,257.847,257.3386,257.588,44611.0
2021-07-28 15:55:00,268.44,268.9,268.25,268.76,92468.0,257.54,257.9814,257.3578,257.847,92468.0
2021-07-29 09:30:00,269.21,270.07,269.21,269.59,20344.0,258.2788,259.1039,258.2788,258.6433,20344.0
2021-07-29 09:35:00,269.63,270.23,269.56,269.56,6839.0,258.6817,259.2574,258.6146,258.6146,6839.0
2021-07-29 09:40:00,269.36,269.36,267.81,267.81,10698.0,258.4227,258.4227,256.9356,256.9356,10698.0
2021-07-29 09:45:00,268.0,268.05,267.06,267.5,13692.0,257.1179,257.1659,256.2161,256.6382,13692.0
2021-07-29 09:50:00,267.58,267.75,267.35,267.5,11446.0,256.715,256.8781,256.4943,256.6382,11446.0
2021-07-29 09:55:00,267.56,267.82,267.3,267.64,19936.0,256.6958,256.9452,256.4463,256.7725,19936.0
2021-07-29 10:00:00,267.81,267.87,267.41,267.8,5219.0,256.9356,256.9932,256.5519,256.926,5219.0
2021-07-29 10:05:00,267.86,268.39,267.86,268.27,5750.0,256.9836,257.4921,256.9836,257.3769,5750.0
2021-07-29 10:10:00,268.25,268.35,267.18,267.2,4396.0,257.3578,257.4537,256.3312,256.3504,4396.0
2021-07-29 10:15:00,267.31,267.6,267.18,267.19,8160.0,256.4559,256.7341,256.3312,256.3408,8160.0
2021-07-29 10:20:00,267.01,267.13,266.24,266.24,10434.0,256.1681,256.2832,255.4294,255.4294,10434.0
2021-07-29 10:25:00,266.25,266.74,266.02,266.54,18015.0,255.439,255.9091,255.2183,255.7172,18015.0
2021-07-29 10:30:00,266.49,266.89,265.94,266.77,19833.0,255.6692,256.053,255.1416,255.9378,19833.0
2021-07-29 10:35:00,266.8,267.06,266.6,267.06,12704.0,255.9666,256.2161,255.7748,256.2161,12704.0
2021-07-29 10:40:00,267.09,267.76,267.09,267.35,8440.0,256.2449,256.8877,256.2449,256.4943,8440.0
2021-07-29 10:45:00,267.25,267.44,266.7,267.27,15224.0,256.3984,256.5806,255.8707,256.4175,15224.0
2021-07-29 10:50:00,267.34,267.62,267.33,267.56,6431.0,256.4847,256.7533,256.4751,256.6958,6431.0
2021-07-29 10:55:00,267.51,268.0,267.43,267.85,6625.0,256.6478,257.1179,256.5711,256.974,6625.0
2021-07-29 11:00:00,267.85,268.46,267.8,267.91,8304.0,256.974,257.5592,256.926,257.0316,8304.0
2021-07-29 11:05:00,268.0,268.0,267.32,267.53,8136.0,257.1179,257.1179,256.4655,256.667,8136.0
2021-07-29 11:10:00,267.51,267.51,267.34,267.36,3796.0,256.6478,256.6478,256.4847,256.5039,3796.0
2021-07-29 11:15:00,267.45,268.2,267.41,268.06,6344.0,256.5902,257.3098,256.5519,257.1755,6344.0
2021-07-29 11:20:00,268.06,268.13,267.54,267.81,8788.0,257.1755,257.2426,256.6766,256.9356,8788.0
2021-07-29 11:25:00,267.88,268.3,267.85,268.21,7574.0,257.0028,257.4057,256.974,257.3194,7574.0
2021-07-29 11:30:00,268.22,268.33,268.13,268.24,4238.0,257.329,257.4345,257.2426,257.3482,4238.0
2021-07-29 11:35:00,268.27,268.27,267.86,267.88,7639.0,257.3769,257.3769,256.9836,257.0028,7639.0
2021-07-29 11:40:00,267.89,268.04,267.75,267.94,5751.0,257.0124,257.1563,256.8781,257.0603,5751.0
2021-07-29 11:45:00,267.94,267.94,267.47,267.54,13156.0,257.0603,257.0603,256.6094,256.6766,13156.0
2021-07-29 11:50:00,267.58,267.8,267.48,267.77,7403.0,256.715,256.926,256.619,256.8972,7403.0
2021-07-29 11:55:00,267.8,268.2,267.74,268.02,9915.0,256.926,257.3098,256.8685,257.1371,9915.0
2021-07-29 12:00:00,268.02,268.51,267.96,268.51,8401.0,257.1371,257.6072,257.0795,257.6072,8401.0
2021-07-29 12:05:00,268.56,268.76,268.52,268.59,10130.0,257.6552,257.847,257.6168,257.6839,10130.0
2021-07-29 12:10:00,268.66,268.7,268.44,268.56,4906.0,257.7511,257.7895,257.54,257.6552,4906.0
2021-07-29 12:15:00,268.57,268.57,268.41,268.53,5034.0,257.6648,257.6648,257.5113,257.6264,5034.0
2021-07-29 12:20:00,268.55,268.63,268.31,268.62,7938.0,257.6456,257.7223,257.4153,257.7127,7938.0
2021-07-29 12:25:00,268.66,269.13,268.66,269.0,5458.0,257.7511,258.202,257.7511,258.0773,5458.0
2021-07-29 12:30:00,269.03,269.21,269.03,269.08,5787.0,258.1061,258.2788,258.1061,258.1541,5787.0
2021-07-29 12:35:00,269.1,269.36,269.06,269.13,3600.0,258.1732,258.4227,258.1349,258.202,3600.0
2021-07-29 12:40:00,269.12,269.12,268.92,268.99,5753.0,258.1924,258.1924,258.0005,258.0677,5753.0
2021-07-29 12:45:00,269.02,269.11,268.95,269.0,4280.0,258.0965,258.1828,258.0293,258.0773,4280.0
2021-07-29 12:50:00,268.97,269.09,268.91,269.06,4420.0,258.0485,258.1636,257.991,258.1349,4420.0
2021-07-29 12:55:00,269.09,269.14,269.02,269.06,6007.0,258.1636,258.2116,258.0965,258.1349,6007.0
2021-07-29 13:00:00,269.06,269.57,269.06,269.44,7154.0,258.1349,258.6242,258.1349,258.4994,7154.0
2021-07-29 13:05:00,269.51,269.63,269.41,269.47,4230.0,258.5666,258.6817,258.4707,258.5282,4230.0
2021-07-29 13:10:00,269.48,269.62,269.35,269.47,6375.0,258.5378,258.6721,258.4131,258.5282,6375.0
2021-07-29 13:15:00,269.5,269.58,269.27,269.31,4178.0,258.557,258.6338,258.3363,258.3747,4178.0
2021-07-29 13:20:00,269.38,269.67,269.34,269.66,3214.0,258.4419,258.7201,258.4035,258.7105,3214.0
2021-07-29 13:25:00,269.57,269.58,269.38,269.5,5417.0,258.6242,258.6338,258.4419,258.557,5417.0
2021-07-29 13:30:00,269.44,269.44,269.12,269.26,4046.0,258.4994,258.4994,258.1924,258.3267,4046.0
2021-07-29 13:35:00,269.22,269.51,269.19,269.35,6060.0,258.2884,258.5666,258.2596,258.4131,6060.0
2021-07-29 13:40:00,269.32,269.67,269.32,269.65,2007.0,258.3843,258.7201,258.3843,258.7009,2007.0
2021-07-29 13:45:00,269.59,269.62,269.36,269.36,5867.0,258.6433,258.6721,258.4227,258.4227,5867.0
2021-07-29 13:50:00,269.35,269.67,269.3,269.54,4979.0,258.4131,258.7201,258.3651,258.5954,4979.0
2021-07-29 13:55:00,269.42,269.43,269.07,269.31,6068.0,258.4802,258.4898,258.1445,258.3747,6068.0
2021-07-29 14:00:00,269.31,269.32,269.1,269.29,5197.0,258.3747,258.3843,258.1732,258.3555,5197.0
2021-07-29 14:05:00,269.25,269.41,269.19,269.38,4100.0,258.3171,258.4707,258.2596,258.4419,4100.0
2021-07-29 14:10:00,269.5,269.67,269.46,269.67,5553.0,258.557,258.7201,258.5186,258.7201,5553.0
2021-07-29 14:15:00,269.7,269.71,269.32,269.49,9515.0,258.7489,258.7585,258.3843,258.5474,9515.0
2021-07-29 14:20:00,269.44,269.5,269.13,269.3,6554.0,258.4994,258.557,258.202,258.3651,6554.0
2021-07-29 14:25:00,269.25,269.36,269.21,269.32,7250.0,258.3171,258.4227,258.2788,258.3843,7250.0
2021-07-29 14:30:00,269.28,269.42,269.18,269.18,5530.0,258.3459,258.4802,258.25,258.25,5530.0
2021-07-29 14:35:00,269.22,269.28,269.1,269.28,5669.0,258.2884,258.3459,258.1732,258.3459,5669.0
2021-07-29 14:40:00,269.27,269.27,268.88,268.99,15230.0,258.3363,258.3363,257.9622,258.0677,15230.0
2021-07-29 14:45:00,268.94,268.95,268.73,268.9,26135.0,258.0197,258.0293,257.8183,257.9814,26135.0
2021-07-29 14:50:00,268.86,269.0,268.84,268.97,8087.0,257.943,258.0773,257.9238,258.0485,8087.0
2021-07-29 14:55:00,268.99,269.15,268.95,269.05,7227.0,258.0677,258.2212,258.0293,258.1253,7227.0
2021-07-29 15:00:00,269.07,269.15,268.96,269.06,10574.0,258.1445,258.2212,258.0389,258.1349,10574.0
2021-07-29 15:05:00,269.14,269.16,268.81,268.98,13056.0,258.2116,258.2308,257.895,258.0581,13056.0
2021-07-29 15:10:00,269.0,269.17,268.94,268.99,11412.0,258.0773,258.2404,258.0197,258.0677,11412.0
2021-07-29 15:15:00,269.0,269.18,268.96,269.03,7657.0,258.0773,258.25,258.0389,258.1061,7657.0
2021-07-29 15:20:00,269.0,269.08,268.92,269.06,8652.0,258.0773,258.1541,258.0005,258.1349,8652.0
2021-07-29 15:25:00,269.13,269.13,268.94,268.99,13820.0,258.202,258.202,258.0197,258.0677,13820.0
2021-07-29 15:30:00,269.05,269.2,268.97,269.18,16068.0,258.1253,258.2692,258.0485,258.25,16068.0
2021-07-29 15:35:00,269.18,269.53,269.18,269.46,9850.0,258.25,258.5858,258.25,258.5186,9850.0
2021-07-29 15:40:00,269.46,269.58,269.22,269.51,11989.0,258.5186,258.6338,258.2884,258.5666,11989.0
2021-07-29 15:45:00,269.59,269.59,269.13,269.15,17836.0,258.6433,258.6433,258.202,258.2212,17836.0
2021-07-29 15:50:00,269.13,269.3,269.07,269.18,28161.0,258.202,258.3651,258.1445,258.25,28161.0
2021-07-29 15:55:00,269.15,269.43,269.01,269.11,62836.0,258.2212,258.4898,258.0869,258.1828,62836.0
2021-07-30 09:30:00,268.7,269.18,268.31,268.65,16869.0,257.7895,258.25,257.4153,257.7415,16869.0
2021-07-30 09:35:00,268.77,269.98,268.61,269.98,4267.0,257.8566,259.0175,257.7031,259.0175,4267.0
2021-07-30 09:40:00,269.98,270.78,269.7,270.02,5221.0,259.0175,259.785,258.7489,259.0559,5221.0
2021-07-30 09:45:00,270.17,270.33,269.11,269.21,3200.0,259.1998,259.3533,258.1828,258.2788,3200.0
2021-07-30 09:50:00,269.11,269.59,268.83,269.49,6881.0,258.1828,258.6433,257.9142,258.5474,6881.0
2021-07-30 09:55:00,269.56,269.86,269.29,269.31,3679.0,258.6146,258.9024,258.3555,258.3747,3679.0
2021-07-30 10:00:00,269.32,270.01,269.11,270.0,9157.0,258.3843,259.0463,258.1828,259.0367,9157.0
2021-07-30 10:05:00,269.98,270.56,269.98,270.49,5322.0,259.0175,259.574,259.0175,259.5068,5322.0
2021-07-30 10:10:00,270.47,270.54,270.15,270.46,5342.0,259.4876,259.5548,259.1806,259.478,5342.0
2021-07-30 10:15:00,270.51,270.65,269.96,270.04,5754.0,259.526,259.6603,258.9983,259.0751,5754.0
2021-07-30 10:20:00,270.11,270.45,270.11,270.24,4561.0,259.1422,259.4684,259.1422,259.267,4561.0
2021-07-30 10:25:00,270.06,270.08,269.63,269.74,5523.0,259.0943,259.1134,258.6817,258.7873,5523.0
2021-07-30 10:30:00,269.73,269.84,269.62,269.63,3975.0,258.7777,258.8832,258.6721,258.6817,3975.0
2021-07-30 10:35:00,269.8,269.96,269.47,269.96,5025.0,258.8448,258.9983,258.5282,258.9983,5025.0
2021-07-30 10:40:00,269.98,270.5,269.98,270.25,6136.0,259.0175,259.5164,259.0175,259.2765,6136.0
2021-07-30 10:45:00,270.32,270.47,270.22,270.31,3277.0,259.3437,259.4876,259.2478,259.3341,3277.0
2021-07-30 10:50:00,270.23,270.32,270.11,270.32,3843.0,259.2574,259.3437,259.1422,259.3437,3843.0
2021-07-30 10:55:00,270.25,270.51,270.23,270.23,2785.0,259.2765,259.526,259.2574,259.2574,2785.0
2021-07-30 11:00:00,270.31,270.36,269.99,270.27,7418.0,259.3341,259.3821,259.0271,259.2957,7418.0
2021-07-30 11:05:00,270.46,270.94,270.37,270.92,2873.0,259.478,259.9385,259.3917,259.9193,2873.0
2021-07-30 11:10:00,270.9,270.92,270.57,270.88,5266.0,259.9002,259.9193,259.5836,259.881,5266.0
2021-07-30 11:15:00,270.84,270.84,270.62,270.69,5600.0,259.8426,259.8426,259.6315,259.6987,5600.0
2021-07-30 11:20:00,270.69,270.89,270.69,270.84,4128.0,259.6987,259.8906,259.6987,259.8426,4128.0
2021-07-30 11:25:00,270.87,270.87,270.41,270.7,7670.0,259.8714,259.8714,259.43,259.7083,7670.0
2021-07-30 11:30:00,270.8,271.03,270.62,270.63,9222.0,259.8042,260.0249,259.6315,259.6411,9222.0
2021-07-30 11:35:00,270.74,271.19,270.71,270.71,6379.0,259.7466,260.1784,259.7179,259.7179,6379.0
2021-07-30 11:40:00,270.67,270.99,270.63,270.99,2365.0,259.6795,259.9865,259.6411,259.9865,2365.0
2021-07-30 11:45:00,271.07,271.3,270.83,270.92,12817.0,260.0632,260.2839,259.833,259.9193,12817.0
2021-07-30 11:50:00,270.95,271.01,270.8,270.81,11499.0,259.9481,260.0057,259.8042,259.8138,11499.0
2021-07-30 11:55:00,270.9,271.25,270.9,271.14,8451.0,259.9002,260.2359,259.9002,260.1304,8451.0
2021-07-30 12:00:00,271.03,271.36,271.03,271.25,5508.0,260.0249,260.3415,260.0249,260.2359,5508.0
2021-07-30 12:05:00,271.29,271.47,271.17,271.31,5411.0,260.2743,260.447,260.1592,260.2935,5411.0
2021-07-30 12:10:00,271.37,271.5,271.2,271.42,6823.0,260.3511,260.4758,260.188,260.399,6823.0
2021-07-30 12:15:00,271.42,271.48,271.32,271.46,15739.0,260.399,260.4566,260.3031,260.4374,15739.0
2021-07-30 12:20:00,271.51,271.51,271.33,271.41,2848.0,260.4854,260.4854,260.3127,260.3894,2848.0
2021-07-30 12:25:00,271.45,271.51,271.06,271.06,3643.0,260.4278,260.4854,260.0537,260.0537,3643.0
2021-07-30 12:30:00,271.09,271.32,271.08,271.24,5041.0,260.0824,260.3031,260.0728,260.2263,5041.0
2021-07-30 12:35:00,271.28,271.37,271.13,271.13,2665.0,260.2647,260.3511,260.1208,260.1208,2665.0
2021-07-30 12:40:00,271.2,271.38,271.09,271.1,3100.0,260.188,260.3607,260.0824,260.092,3100.0
2021-07-30 12:45:00,271.16,271.2,271.07,271.2,3002.0,260.1496,260.188,260.0632,260.188,3002.0
2021-07-30 12:50:00,271.23,271.43,271.23,271.41,2435.0,260.2168,260.4086,260.2168,260.3894,2435.0
2021-07-30 12:55:00,271.43,271.55,271.35,271.55,3643.0,260.4086,260.5238,260.3319,260.5238,3643.0
2021-07-30 13:00:00,271.54,271.54,271.31,271.31,3560.0,260.5142,260.5142,260.2935,260.2935,3560.0
2021-07-30 13:05:00,271.31,271.31,270.94,270.95,2421.0,260.2935,260.2935,259.9385,259.9481,2421.0
2021-07-30 13:10:00,270.95,271.12,270.95,271.11,3599.0,259.9481,260.1112,259.9481,260.1016,3599.0
2021-07-30 13:15:00,271.17,271.24,270.98,271.14,3126.0,260.1592,260.2263,259.9769,260.1304,3126.0
2021-07-30 13:20:00,271.22,271.24,271.12,271.21,2433.0,260.2072,260.2263,260.1112,260.1976,2433.0
2021-07-30 13:25:00,271.16,271.41,271.09,271.14,5558.0,260.1496,260.3894,260.0824,260.1304,5558.0
2021-07-30 13:30:00,271.23,271.49,271.23,271.43,1770.0,260.2168,260.4662,260.2168,260.4086,1770.0
2021-07-30 13:35:00,271.52,271.53,271.42,271.46,3289.0,260.495,260.5046,260.399,260.4374,3289.0
2021-07-30 13:40:00,271.52,271.73,271.51,271.63,4011.0,260.495,260.6964,260.4854,260.6005,4011.0
2021-07-30 13:45:00,271.6,271.63,271.5,271.5,3672.0,260.5717,260.6005,260.4758,260.4758,3672.0
2021-07-30 13:50:00,271.59,271.6,271.42,271.42,3287.0,260.5621,260.5717,260.399,260.399,3287.0
2021-07-30 13:55:00,271.37,271.42,271.31,271.31,1133.0,260.3511,260.399,260.2935,260.2935,1133.0
2021-07-30 14:00:00,271.42,271.44,271.23,271.32,6592.0,260.399,260.4182,260.2168,260.3031,6592.0
2021-07-30 14:05:00,271.38,271.56,271.33,271.55,5357.0,260.3607,260.5334,260.3127,260.5238,5357.0
2021-07-30 14:10:00,271.55,271.7,271.52,271.62,5268.0,260.5238,260.6677,260.495,260.5909,5268.0
2021-07-30 14:15:00,271.63,271.7,271.44,271.54,8878.0,260.6005,260.6677,260.4182,260.5142,8878.0
2021-07-30 14:20:00,271.62,271.62,271.16,271.21,5539.0,260.5909,260.5909,260.1496,260.1976,5539.0
2021-07-30 14:25:00,271.24,271.29,271.14,271.26,5376.0,260.2263,260.2743,260.1304,260.2455,5376.0
2021-07-30 14:30:00,271.22,271.59,271.22,271.52,8712.0,260.2072,260.5621,260.2072,260.495,8712.0
2021-07-30 14:35:00,271.48,271.59,271.4,271.46,5298.0,260.4566,260.5621,260.3798,260.4374,5298.0
2021-07-30 14:40:00,271.38,271.63,271.24,271.41,7224.0,260.3607,260.6005,260.2263,260.3894,7224.0
2021-07-30 14:45:00,271.55,271.79,271.49,271.7,5261.0,260.5238,260.754,260.4662,260.6677,5261.0
2021-07-30 14:50:00,271.73,271.91,271.73,271.89,7942.0,260.6964,260.8691,260.6964,260.85,7942.0
2021-07-30 14:55:00,271.95,272.04,271.84,271.84,6766.0,260.9075,260.9939,260.802,260.802,6766.0
2021-07-30 15:00:00,271.86,271.87,271.44,271.48,8842.0,260.8212,260.8308,260.4182,260.4566,8842.0
2021-07-30 15:05:00,271.48,271.48,271.29,271.33,7372.0,260.4566,260.4566,260.2743,260.3127,7372.0
2021-07-30 15:10:00,271.34,271.43,271.24,271.25,6910.0,260.3223,260.4086,260.2263,260.2359,6910.0
2021-07-30 15:15:00,271.25,271.28,271.01,271.08,6617.0,260.2359,260.2647,260.0057,260.0728,6617.0
2021-07-30 15:20:00,271.1,271.1,270.72,270.72,8967.0,260.092,260.092,259.7275,259.7275,8967.0
2021-07-30 15:25:00,270.76,270.92,270.71,270.8,7106.0,259.7658,259.9193,259.7179,259.8042,7106.0
2021-07-30 15:30:00,270.75,270.97,270.71,270.85,11840.0,259.7562,259.9673,259.7179,259.8522,11840.0
2021-07-30 15:35:00,270.89,270.89,270.6,270.61,13734.0,259.8906,259.8906,259.6123,259.6219,13734.0
2021-07-30 15:40:00,270.68,270.75,270.48,270.48,10747.0,259.6891,259.7562,259.4972,259.4972,10747.0
2021-07-30 15:45:00,270.49,270.85,270.49,270.71,21167.0,259.5068,259.8522,259.5068,259.7179,21167.0
2021-07-30 15:50:00,270.67,270.8,270.44,270.44,23745.0,259.6795,259.8042,259.4588,259.4588,23745.0
2021-07-30 15:55:00,270.45,271.0,270.38,270.93,61478.0,259.4684,259.9961,259.4013,259.9289,61478.0
2021-08-02 09:30:00,271.65,272.81,271.48,272.25,20510.0,260.6197,261.7326,260.4566,261.1953,20510.0
2021-08-02 09:35:00,272.32,273.52,272.26,273.42,7512.0,261.2625,262.4138,261.2049,262.3178,7512.0
2021-08-02 09:40:00,273.46,273.46,272.33,272.75,10069.0,262.3562,262.3562,261.2721,261.675,10069.0
2021-08-02 09:45:00,272.66,272.76,272.06,272.38,7582.0,261.5887,261.6846,261.0131,261.3201,7582.0
2021-08-02 09:50:00,272.6,272.65,271.88,272.07,7855.0,261.5311,261.5791,260.8404,261.0226,7855.0
2021-08-02 09:55:00,272.12,272.54,272.03,272.08,6749.0,261.0706,261.4736,260.9843,261.0322,6749.0
2021-08-02 10:00:00,271.9,272.28,271.82,272.06,25854.0,260.8595,261.2241,260.7828,261.0131,25854.0
2021-08-02 10:05:00,272.03,272.24,271.84,272.23,3300.0,260.9843,261.1857,260.802,261.1761,3300.0
2021-08-02 10:10:00,272.22,272.65,272.18,272.65,4114.0,261.1666,261.5791,261.1282,261.5791,4114.0
2021-08-02 10:15:00,272.53,272.8,272.32,272.72,4326.0,261.464,261.723,261.2625,261.6463,4326.0
2021-08-02 10:20:00,272.68,272.8,272.35,272.8,3972.0,261.6079,261.723,261.2913,261.723,3972.0
2021-08-02 10:25:00,272.76,273.33,272.69,273.3,11243.0,261.6846,262.2315,261.6175,262.2027,11243.0
2021-08-02 10:30:00,273.28,273.54,272.7,272.73,8898.0,262.1835,262.433,261.6271,261.6558,8898.0
2021-08-02 10:35:00,272.66,272.66,272.55,272.66,1519.0,261.5887,261.5887,261.4832,261.5887,1519.0
2021-08-02 10:40:00,272.87,273.04,272.84,272.95,2207.0,261.7902,261.9533,261.7614,261.8669,2207.0
2021-08-02 10:45:00,272.92,272.99,272.76,272.81,7512.0,261.8381,261.9053,261.6846,261.7326,7512.0
2021-08-02 10:50:00,272.88,272.98,272.83,272.97,6268.0,261.7998,261.8957,261.7518,261.8861,6268.0
2021-08-02 10:55:00,272.93,273.14,272.77,272.77,3000.0,261.8477,262.0492,261.6942,261.6942,3000.0
2021-08-02 11:00:00,272.66,272.77,272.55,272.77,2603.0,261.5887,261.6942,261.4832,261.6942,2603.0
2021-08-02 11:05:00,272.74,272.94,272.74,272.94,2731.0,261.6654,261.8573,261.6654,261.8573,2731.0
2021-08-02 11:10:00,273.03,273.07,272.93,272.93,2315.0,261.9437,261.982,261.8477,261.8477,2315.0
2021-08-02 11:15:00,272.99,273.04,272.8,272.89,2078.0,261.9053,261.9533,261.723,261.8093,2078.0
2021-08-02 11:20:00,272.91,273.22,272.8,273.13,3592.0,261.8285,262.1259,261.723,262.0396,3592.0
2021-08-02 11:25:00,273.13,273.13,272.94,272.95,1298.0,262.0396,262.0396,261.8573,261.8669,1298.0
2021-08-02 11:30:00,272.88,272.93,272.66,272.69,7543.0,261.7998,261.8477,261.5887,261.6175,7543.0
2021-08-02 11:35:00,272.61,272.7,272.36,272.36,1520.0,261.5407,261.6271,261.3009,261.3009,1520.0
2021-08-02 11:40:00,272.3,272.34,271.94,271.94,3706.0,261.2433,261.2817,260.8979,260.8979,3706.0
2021-08-02 11:45:00,272.05,272.05,271.74,271.93,7712.0,261.0035,261.0035,260.706,260.8883,7712.0
2021-08-02 11:50:00,271.85,271.85,271.42,271.52,3900.0,260.8116,260.8116,260.399,260.495,3900.0
2021-08-02 11:55:00,271.55,271.62,271.12,271.12,8447.0,260.5238,260.5909,260.1112,260.1112,8447.0
2021-08-02 12:00:00,271.16,271.34,271.06,271.26,5311.0,260.1496,260.3223,260.0537,260.2455,5311.0
2021-08-02 12:05:00,271.27,271.28,270.99,271.04,4530.0,260.2551,260.2647,259.9865,260.0345,4530.0
2021-08-02 12:10:00,271.05,271.14,270.92,271.07,5120.0,260.0441,260.1304,259.9193,260.0632,5120.0
2021-08-02 12:15:00,271.11,271.13,271.03,271.13,2761.0,260.1016,260.1208,260.0249,260.1208,2761.0
2021-08-02 12:20:00,271.13,271.16,270.98,271.09,5863.0,260.1208,260.1496,259.9769,260.0824,5863.0
2021-08-02 12:25:00,271.03,271.18,271.03,271.11,2600.0,260.0249,260.1688,260.0249,260.1016,2600.0
2021-08-02 12:30:00,271.02,271.22,270.93,271.14,2029.0,260.0153,260.2072,259.9289,260.1304,2029.0
2021-08-02 12:35:00,271.17,271.46,271.17,271.43,3311.0,260.1592,260.4374,260.1592,260.4086,3311.0
2021-08-02 12:40:00,271.44,271.48,271.34,271.41,4092.0,260.4182,260.4566,260.3223,260.3894,4092.0
2021-08-02 12:45:00,271.35,271.35,271.1,271.15,2021.0,260.3319,260.3319,260.092,260.14,2021.0
2021-08-02 12:50:00,271.19,271.19,270.96,270.96,2972.0,260.1784,260.1784,259.9577,259.9577,2972.0
2021-08-02 12:55:00,270.96,270.97,270.74,270.85,2499.0,259.9577,259.9673,259.7466,259.8522,2499.0
2021-08-02 13:00:00,270.89,271.05,270.85,271.03,7849.0,259.8906,260.0441,259.8522,260.0249,7849.0
2021-08-02 13:05:00,270.98,271.0,270.89,270.96,1822.0,259.9769,259.9961,259.8906,259.9577,1822.0
2021-08-02 13:10:00,270.85,270.92,270.63,270.72,5360.0,259.8522,259.9193,259.6411,259.7275,5360.0
2021-08-02 13:15:00,270.76,270.79,270.62,270.79,2651.0,259.7658,259.7946,259.6315,259.7946,2651.0
2021-08-02 13:20:00,270.75,270.8,270.66,270.75,2238.0,259.7562,259.8042,259.6699,259.7562,2238.0
2021-08-02 13:25:00,270.79,270.79,270.52,270.53,3316.0,259.7946,259.7946,259.5356,259.5452,3316.0
2021-08-02 13:30:00,270.47,270.5,270.12,270.12,4141.0,259.4876,259.5164,259.1518,259.1518,4141.0
2021-08-02 13:35:00,270.13,270.25,270.13,270.2,3722.0,259.1614,259.2765,259.1614,259.2286,3722.0
2021-08-02 13:40:00,270.18,270.25,270.1,270.1,2155.0,259.2094,259.2765,259.1326,259.1326,2155.0
2021-08-02 13:45:00,270.09,270.12,269.98,270.12,3586.0,259.123,259.1518,259.0175,259.1518,3586.0
2021-08-02 13:50:00,270.0,270.09,269.84,270.0,3597.0,259.0367,259.123,258.8832,259.0367,3597.0
2021-08-02 13:55:00,270.03,270.17,269.98,270.11,2933.0,259.0655,259.1998,259.0175,259.1422,2933.0
2021-08-02 14:00:00,270.01,270.17,269.96,270.1,1994.0,259.0463,259.1998,258.9983,259.1326,1994.0
2021-08-02 14:05:00,269.99,270.06,269.9,270.05,2212.0,259.0271,259.0943,258.9408,259.0847,2212.0
2021-08-02 14:10:00,270.11,270.29,270.01,270.23,6156.0,259.1422,259.3149,259.0463,259.2574,6156.0
2021-08-02 14:15:00,270.24,270.35,270.2,270.35,1792.0,259.267,259.3725,259.2286,259.3725,1792.0
2021-08-02 14:20:00,270.2,270.23,269.93,269.93,4242.0,259.2286,259.2574,258.9695,258.9695,4242.0
2021-08-02 14:25:00,269.95,269.95,269.64,269.91,6131.0,258.9887,258.9887,258.6913,258.9504,6131.0
2021-08-02 14:30:00,269.88,270.08,269.85,270.08,2411.0,258.9216,259.1134,258.8928,259.1134,2411.0
2021-08-02 14:35:00,270.14,270.15,269.87,269.93,3736.0,259.171,259.1806,258.912,258.9695,3736.0
2021-08-02 14:40:00,269.82,269.9,269.74,269.9,1651.0,258.864,258.9408,258.7873,258.9408,1651.0
2021-08-02 14:45:00,269.91,270.15,269.91,270.13,5038.0,258.9504,259.1806,258.9504,259.1614,5038.0
2021-08-02 14:50:00,270.13,270.28,270.12,270.25,1856.0,259.1614,259.3053,259.1518,259.2765,1856.0
2021-08-02 14:55:00,270.2,270.3,270.2,270.29,3165.0,259.2286,259.3245,259.2286,259.3149,3165.0
2021-08-02 15:00:00,270.25,270.34,270.22,270.34,3469.0,259.2765,259.3629,259.2478,259.3629,3469.0
2021-08-02 15:05:00,270.33,270.34,270.22,270.27,4974.0,259.3533,259.3629,259.2478,259.2957,4974.0
2021-08-02 15:10:00,270.33,270.36,270.25,270.25,2347.0,259.3533,259.3821,259.2765,259.2765,2347.0
2021-08-02 15:15:00,270.27,270.42,270.26,270.37,5270.0,259.2957,259.4396,259.2861,259.3917,5270.0
2021-08-02 15:20:00,270.36,270.36,270.2,270.28,5113.0,259.3821,259.3821,259.2286,259.3053,5113.0
2021-08-02 15:25:00,270.24,270.45,270.23,270.33,5739.0,259.267,259.4684,259.2574,259.3533,5739.0
2021-08-02 15:30:00,270.25,270.25,269.94,270.11,4145.0,259.2765,259.2765,258.9791,259.1422,4145.0
2021-08-02 15:35:00,270.12,270.32,270.03,270.19,6050.0,259.1518,259.3437,259.0655,259.219,6050.0
2021-08-02 15:40:00,270.2,270.27,270.0,270.0,8864.0,259.2286,259.2957,259.0367,259.0367,8864.0
2021-08-02 15:45:00,269.98,270.03,269.64,269.64,14148.0,259.0175,259.0655,258.6913,258.6913,14148.0
2021-08-02 15:50:00,269.64,269.81,269.44,269.57,30358.0,258.6913,258.8544,258.4994,258.6242,30358.0
2021-08-02 15:55:00,269.59,270.07,269.52,270.07,66829.0,258.6433,259.1039,258.5762,259.1039,66829.0
2021-08-03 09:30:00,269.66,269.78,269.29,269.38,12046.0,258.7105,258.8256,258.3555,258.4419,12046.0
2021-08-03 09:35:00,269.38,269.56,269.05,269.46,4720.0,258.4419,258.6146,258.1253,258.5186,4720.0
2021-08-03 09:40:00,269.16,269.16,268.12,268.12,3865.0,258.2308,258.2308,257.233,257.233,3865.0
2021-08-03 09:45:00,267.99,268.05,267.62,267.9,7410.0,257.1083,257.1659,256.7533,257.022,7410.0
2021-08-03 09:50:00,268.11,269.26,267.89,269.08,7217.0,257.2234,258.3267,257.0124,258.1541,7217.0
2021-08-03 09:55:00,268.96,269.1,268.33,268.36,5457.0,258.0389,258.1732,257.4345,257.4633,5457.0
2021-08-03 10:00:00,268.43,268.55,267.77,267.87,9119.0,257.5304,257.6456,256.8972,256.9932,9119.0
2021-08-03 10:05:00,267.84,267.84,267.17,267.34,5996.0,256.9644,256.9644,256.3216,256.4847,5996.0
2021-08-03 10:10:00,267.34,267.6,267.2,267.4,11094.0,256.4847,256.7341,256.3504,256.5423,11094.0
2021-08-03 10:15:00,267.32,267.72,266.99,267.28,12857.0,256.4655,256.8493,256.1489,256.4271,12857.0
2021-08-03 10:20:00,267.51,267.81,267.34,267.74,6744.0,256.6478,256.9356,256.4847,256.8685,6744.0
2021-08-03 10:25:00,267.7,267.7,267.27,267.27,4388.0,256.8301,256.8301,256.4175,256.4175,4388.0
2021-08-03 10:30:00,267.32,267.4,266.98,266.98,3105.0,256.4655,256.5423,256.1393,256.1393,3105.0
2021-08-03 10:35:00,266.91,267.32,266.91,267.23,3946.0,256.0722,256.4655,256.0722,256.3792,3946.0
2021-08-03 10:40:00,267.32,267.47,267.14,267.18,2964.0,256.4655,256.6094,256.2928,256.3312,2964.0
2021-08-03 10:45:00,267.24,267.24,266.88,267.11,3178.0,256.3888,256.3888,256.0434,256.264,3178.0
2021-08-03 10:50:00,267.09,267.27,266.7,266.7,2728.0,256.2449,256.4175,255.8707,255.8707,2728.0
2021-08-03 10:55:00,266.74,267.01,266.68,266.71,4402.0,255.9091,256.1681,255.8515,255.8803,4402.0
2021-08-03 11:00:00,266.74,266.8,266.3,266.31,2304.0,255.9091,255.9666,255.4869,255.4965,2304.0
2021-08-03 11:05:00,266.34,266.45,266.17,266.32,2825.0,255.5253,255.6308,255.3622,255.5061,2825.0
2021-08-03 11:10:00,266.4,266.47,266.2,266.37,3704.0,255.5829,255.65,255.391,255.5541,3704.0
2021-08-03 11:15:00,266.29,266.62,266.29,266.49,2640.0,255.4773,255.7939,255.4773,255.6692,2640.0
2021-08-03 11:20:00,266.36,266.44,266.31,266.34,3764.0,255.5445,255.6212,255.4965,255.5253,3764.0
2021-08-03 11:25:00,266.31,266.31,266.05,266.11,7832.0,255.4965,255.4965,255.2471,255.3046,7832.0
2021-08-03 11:30:00,266.2,266.36,266.06,266.2,11148.0,255.391,255.5445,255.2567,255.391,11148.0
2021-08-03 11:35:00,266.24,266.31,266.11,266.21,5725.0,255.4294,255.4965,255.3046,255.4006,5725.0
2021-08-03 11:40:00,266.22,267.2,266.16,267.12,9572.0,255.4102,256.3504,255.3526,256.2736,9572.0
2021-08-03 11:45:00,267.08,267.28,266.93,266.98,3839.0,256.2353,256.4271,256.0914,256.1393,3839.0
2021-08-03 11:50:00,267.14,267.74,267.12,267.38,13681.0,256.2928,256.8685,256.2736,256.5231,13681.0
2021-08-03 11:55:00,267.32,267.36,267.01,267.01,4025.0,256.4655,256.5039,256.1681,256.1681,4025.0
2021-08-03 12:00:00,266.95,266.95,266.72,266.78,5138.0,256.1105,256.1105,255.8899,255.9474,5138.0
2021-08-03 12:05:00,266.73,266.93,266.7,266.77,7393.0,255.8995,256.0914,255.8707,255.9378,7393.0
2021-08-03 12:10:00,266.81,266.83,266.67,266.68,3490.0,255.9762,255.9954,255.8419,255.8515,3490.0
2021-08-03 12:15:00,266.67,266.89,266.64,266.77,6537.0,255.8419,256.053,255.8131,255.9378,6537.0
2021-08-03 12:20:00,266.78,266.96,266.7,266.7,4415.0,255.9474,256.1201,255.8707,255.8707,4415.0
2021-08-03 12:25:00,266.75,266.79,266.67,266.71,4288.0,255.9187,255.957,255.8419,255.8803,4288.0
2021-08-03 12:30:00,266.72,266.78,266.58,266.78,3554.0,255.8899,255.9474,255.7556,255.9474,3554.0
2021-08-03 12:35:00,266.75,266.75,266.46,266.46,1106.0,255.9187,255.9187,255.6404,255.6404,1106.0
2021-08-03 12:40:00,266.46,266.51,266.38,266.39,3673.0,255.6404,255.6884,255.5637,255.5733,3673.0
2021-08-03 12:45:00,266.46,266.5,266.26,266.3,4108.0,255.6404,255.6788,255.4486,255.4869,4108.0
2021-08-03 12:50:00,266.37,266.37,265.86,265.86,4462.0,255.5541,255.5541,255.0648,255.0648,4462.0
2021-08-03 12:55:00,265.86,265.97,265.8,265.9,5783.0,255.0648,255.1703,255.0072,255.1032,5783.0
2021-08-03 13:00:00,265.92,266.29,265.92,266.26,5113.0,255.1224,255.4773,255.1224,255.4486,5113.0
2021-08-03 13:05:00,266.35,266.47,266.3,266.43,2849.0,255.5349,255.65,255.4869,255.6117,2849.0
2021-08-03 13:10:00,266.41,266.55,266.28,266.49,3928.0,255.5925,255.7268,255.4677,255.6692,3928.0
2021-08-03 13:15:00,266.57,266.71,266.57,266.68,2420.0,255.746,255.8803,255.746,255.8515,2420.0
2021-08-03 13:20:00,266.76,267.12,266.71,267.12,3709.0,255.9283,256.2736,255.8803,256.2736,3709.0
2021-08-03 13:25:00,267.06,267.14,266.84,266.89,5961.0,256.2161,256.2928,256.005,256.053,5961.0
2021-08-03 13:30:00,266.94,267.11,266.83,267.08,2312.0,256.1009,256.264,255.9954,256.2353,2312.0
2021-08-03 13:35:00,266.98,266.98,266.84,266.86,5150.0,256.1393,256.1393,256.005,256.0242,5150.0
2021-08-03 13:40:00,266.8,266.98,266.8,266.93,1783.0,255.9666,256.1393,255.9666,256.0914,1783.0
2021-08-03 13:45:00,266.99,267.14,266.98,267.07,4303.0,256.1489,256.2928,256.1393,256.2257,4303.0
2021-08-03 13:50:00,267.16,267.3,267.08,267.08,2900.0,256.312,256.4463,256.2353,256.2353,2900.0
2021-08-03 13:55:00,267.13,267.26,267.1,267.19,2600.0,256.2832,256.408,256.2545,256.3408,2600.0
2021-08-03 14:00:00,267.26,267.33,267.17,267.24,3364.0,256.408,256.4751,256.3216,256.3888,3364.0
2021-08-03 14:05:00,267.25,267.54,267.2,267.52,3052.0,256.3984,256.6766,256.3504,256.6574,3052.0
2021-08-03 14:10:00,267.48,267.7,267.45,267.58,4180.0,256.619,256.8301,256.5902,256.715,4180.0
2021-08-03 14:15:00,267.62,267.73,267.57,267.6,4000.0,256.7533,256.8589,256.7054,256.7341,4000.0
2021-08-03 14:20:00,267.6,267.74,267.41,267.5,9223.0,256.7341,256.8685,256.5519,256.6382,9223.0
2021-08-03 14:25:00,267.51,267.52,267.43,267.43,3053.0,256.6478,256.6574,256.5711,256.5711,3053.0
2021-08-03 14:30:00,267.5,267.84,267.38,267.84,20134.0,256.6382,256.9644,256.5231,256.9644,20134.0
2021-08-03 14:35:00,267.76,267.95,267.76,267.87,3300.0,256.8877,257.0699,256.8877,256.9932,3300.0
2021-08-03 14:40:00,267.94,268.05,267.87,268.0,3106.0,257.0603,257.1659,256.9932,257.1179,3106.0
2021-08-03 14:45:00,267.97,268.2,267.92,268.04,4033.0,257.0891,257.3098,257.0412,257.1563,4033.0
2021-08-03 14:50:00,268.11,268.16,268.0,268.15,2101.0,257.2234,257.2714,257.1179,257.2618,2101.0
2021-08-03 14:55:00,268.17,268.2,268.03,268.08,4149.0,257.281,257.3098,257.1467,257.1947,4149.0
2021-08-03 15:00:00,268.14,268.32,268.1,268.29,5088.0,257.2522,257.4249,257.2138,257.3961,5088.0
2021-08-03 15:05:00,268.25,268.54,268.25,268.48,4585.0,257.3578,257.636,257.3578,257.5784,4585.0
2021-08-03 15:10:00,268.5,268.51,268.25,268.31,4151.0,257.5976,257.6072,257.3578,257.4153,4151.0
2021-08-03 15:15:00,268.33,268.53,268.29,268.51,2213.0,257.4345,257.6264,257.3961,257.6072,2213.0
2021-08-03 15:20:00,268.53,268.73,268.46,268.7,6778.0,257.6264,257.8183,257.5592,257.7895,6778.0
2021-08-03 15:25:00,268.65,268.68,268.32,268.32,4781.0,257.7415,257.7703,257.4249,257.4249,4781.0
2021-08-03 15:30:00,268.36,268.66,268.31,268.63,6851.0,257.4633,257.7511,257.4153,257.7223,6851.0
2021-08-03 15:35:00,268.68,268.9,268.65,268.67,10071.0,257.7703,257.9814,257.7415,257.7607,10071.0
2021-08-03 15:40:00,268.69,268.69,268.2,268.25,7841.0,257.7799,257.7799,257.3098,257.3578,7841.0
2021-08-03 15:45:00,268.22,268.26,267.93,268.01,15023.0,257.329,257.3673,257.0507,257.1275,15023.0
2021-08-03 15:50:00,268.01,268.07,267.5,267.52,39115.0,257.1275,257.1851,256.6382,256.6574,39115.0
2021-08-03 15:55:00,267.54,268.0,267.37,267.89,123139.0,256.6766,257.1179,256.5135,257.0124,123139.0
2021-08-04 09:30:00,266.84,267.29,265.94,266.03,14508.0,256.005,256.4367,255.1416,255.2279,14508.0
2021-08-04 09:35:00,266.19,266.77,265.89,265.9,31452.0,255.3814,255.9378,255.0936,255.1032,31452.0
2021-08-04 09:40:00,265.85,265.99,265.7,265.7,755.0,255.0552,255.1895,254.9113,254.9113,755.0
2021-08-04 09:45:00,265.57,266.38,265.35,266.38,6552.0,254.7866,255.5637,254.5755,255.5637,6552.0
2021-08-04 09:50:00,266.43,266.54,265.88,266.18,6900.0,255.6117,255.7172,255.084,255.3718,6900.0
2021-08-04 09:55:00,266.05,266.46,266.0,266.35,4751.0,255.2471,255.6404,255.1991,255.5349,4751.0
2021-08-04 10:00:00,266.26,266.42,265.86,266.39,6920.0,255.4486,255.6021,255.0648,255.5733,6920.0
2021-08-04 10:05:00,266.6,266.94,266.45,266.5,6000.0,255.7748,256.1009,255.6308,255.6788,6000.0
2021-08-04 10:10:00,266.4,266.59,265.8,265.97,4810.0,255.5829,255.7652,255.0072,255.1703,4810.0
2021-08-04 10:15:00,265.88,265.88,265.37,265.38,2400.0,255.084,255.084,254.5947,254.6043,2400.0
2021-08-04 10:20:00,265.36,265.36,264.61,264.64,12626.0,254.5851,254.5851,253.8656,253.8943,12626.0
2021-08-04 10:25:00,264.5,264.75,264.18,264.32,4794.0,253.76,253.9999,253.453,253.5873,4794.0
2021-08-04 10:30:00,264.21,264.25,263.56,263.58,6662.0,253.4818,253.5202,252.8582,252.8774,6662.0
2021-08-04 10:35:00,263.74,263.74,262.71,263.05,22177.0,253.0309,253.0309,252.0427,252.3689,22177.0
2021-08-04 10:40:00,262.99,263.69,262.6,263.0,37779.0,252.3113,252.9829,251.9372,252.3209,37779.0
2021-08-04 10:45:00,263.04,263.35,262.8,263.11,9106.0,252.3593,252.6567,252.1291,252.4265,9106.0
2021-08-04 10:50:00,263.15,263.9,263.02,263.9,21119.0,252.4648,253.1844,252.3401,253.1844,21119.0
2021-08-04 10:55:00,264.02,264.34,263.63,263.65,25063.0,253.2995,253.6065,252.9253,252.9445,25063.0
2021-08-04 11:00:00,263.67,264.22,263.64,264.07,11287.0,252.9637,253.4914,252.9349,253.3475,11287.0
2021-08-04 11:05:00,264.0,264.11,263.79,263.99,4375.0,253.2803,253.3859,253.0789,253.2707,4375.0
2021-08-04 11:10:00,263.85,264.06,263.72,263.95,20668.0,253.1364,253.3379,253.0117,253.2324,20668.0
2021-08-04 11:15:00,263.96,264.53,263.95,264.22,9181.0,253.2419,253.7888,253.2324,253.4914,9181.0
2021-08-04 11:20:00,263.99,263.99,263.42,263.78,5400.0,253.2707,253.2707,252.7239,253.0693,5400.0
2021-08-04 11:25:00,263.78,264.43,263.64,264.3,7907.0,253.0693,253.6929,252.9349,253.5681,7907.0
2021-08-04 11:30:00,264.16,264.55,264.09,264.55,12960.0,253.4338,253.808,253.3667,253.808,12960.0
2021-08-04 11:35:00,264.36,264.71,264.35,264.48,5187.0,253.6257,253.9615,253.6161,253.7408,5187.0
2021-08-04 11:40:00,264.37,264.63,264.34,264.57,9935.0,253.6353,253.8847,253.6065,253.8272,9935.0
2021-08-04 11:45:00,264.6,264.68,264.4,264.56,8215.0,253.856,253.9327,253.6641,253.8176,8215.0
2021-08-04 11:50:00,264.5,264.74,264.4,264.56,7201.0,253.76,253.9903,253.6641,253.8176,7201.0
2021-08-04 11:55:00,264.63,265.09,264.63,265.09,3353.0,253.8847,254.3261,253.8847,254.3261,3353.0
2021-08-04 12:00:00,265.0,265.34,265.0,265.34,2834.0,254.2397,254.5659,254.2397,254.5659,2834.0
2021-08-04 12:05:00,265.32,265.57,265.25,265.57,4572.0,254.5467,254.7866,254.4796,254.7866,4572.0
2021-08-04 12:10:00,265.6,265.75,265.46,265.71,8217.0,254.8154,254.9593,254.681,254.9209,8217.0
2021-08-04 12:15:00,265.72,265.84,265.56,265.71,6963.0,254.9305,255.0456,254.777,254.9209,6963.0
2021-08-04 12:20:00,265.76,265.82,265.44,265.51,10267.0,254.9689,255.0264,254.6619,254.729,10267.0
2021-08-04 12:25:00,265.57,265.75,265.51,265.66,9617.0,254.7866,254.9593,254.729,254.8729,9617.0
2021-08-04 12:30:00,265.59,265.81,265.55,265.75,11564.0,254.8058,255.0168,254.7674,254.9593,11564.0
2021-08-04 12:35:00,265.77,265.89,265.63,265.85,5752.0,254.9785,255.0936,254.8441,255.0552,5752.0
2021-08-04 12:40:00,265.81,265.82,265.58,265.69,27826.0,255.0168,255.0264,254.7962,254.9017,27826.0
2021-08-04 12:45:00,265.73,265.93,265.65,265.92,13411.0,254.9401,255.132,254.8633,255.1224,13411.0
2021-08-04 12:50:00,265.91,265.97,265.75,265.89,8200.0,255.1128,255.1703,254.9593,255.0936,8200.0
2021-08-04 12:55:00,265.94,266.0,265.52,265.53,10675.0,255.1416,255.1991,254.7386,254.7482,10675.0
2021-08-04 13:00:00,265.61,265.66,265.29,265.36,3114.0,254.825,254.8729,254.5179,254.5851,3114.0
2021-08-04 13:05:00,265.25,265.43,265.09,265.35,1914.0,254.4796,254.6523,254.3261,254.5755,1914.0
2021-08-04 13:10:00,265.34,265.35,265.21,265.31,3224.0,254.5659,254.5755,254.4412,254.5371,3224.0
2021-08-04 13:15:00,265.3,265.42,264.95,264.98,4147.0,254.5275,254.6427,254.1918,254.2205,4147.0
2021-08-04 13:20:00,265.02,265.02,264.79,264.79,2983.0,254.2589,254.2589,254.0382,254.0382,2983.0
2021-08-04 13:25:00,264.85,264.86,264.59,264.61,3230.0,254.0958,254.1054,253.8464,253.8656,3230.0
2021-08-04 13:30:00,264.61,264.8,264.6,264.66,1225.0,253.8656,254.0478,253.856,253.9135,1225.0
2021-08-04 13:35:00,264.66,264.72,264.41,264.48,5763.0,253.9135,253.9711,253.6737,253.7408,5763.0
2021-08-04 13:40:00,264.44,264.45,264.06,264.22,4815.0,253.7025,253.7121,253.3379,253.4914,4815.0
2021-08-04 13:45:00,264.16,264.42,264.14,264.42,7523.0,253.4338,253.6833,253.4146,253.6833,7523.0
2021-08-04 13:50:00,264.47,264.6,264.12,264.25,3602.0,253.7312,253.856,253.3955,253.5202,3602.0
2021-08-04 13:55:00,264.17,264.18,263.77,263.83,4178.0,253.4434,253.453,253.0597,253.1172,4178.0
2021-08-04 14:00:00,263.89,263.9,263.73,263.89,5825.0,253.1748,253.1844,253.0213,253.1748,5825.0
2021-08-04 14:05:00,263.83,263.98,263.74,263.94,4607.0,253.1172,253.2611,253.0309,253.2228,4607.0
2021-08-04 14:10:00,263.9,264.04,263.84,263.93,3427.0,253.1844,253.3187,253.1268,253.2132,3427.0
2021-08-04 14:15:00,263.98,264.07,263.95,263.99,3581.0,253.2611,253.3475,253.2324,253.2707,3581.0
2021-08-04 14:20:00,264.02,264.07,263.84,263.94,4191.0,253.2995,253.3475,253.1268,253.2228,4191.0
2021-08-04 14:25:00,263.93,263.93,263.74,263.81,6204.0,253.2132,253.2132,253.0309,253.098,6204.0
2021-08-04 14:30:00,263.78,263.85,263.47,263.55,7526.0,253.0693,253.1364,252.7718,252.8486,7526.0
2021-08-04 14:35:00,263.56,263.74,263.48,263.59,10002.0,252.8582,253.0309,252.7814,252.887,10002.0
2021-08-04 14:40:00,263.6,263.76,263.55,263.71,4724.0,252.8966,253.0501,252.8486,253.0021,4724.0
2021-08-04 14:45:00,263.69,263.73,263.29,263.37,7161.0,252.9829,253.0213,252.5992,252.6759,7161.0
2021-08-04 14:50:00,263.38,263.45,263.18,263.27,5813.0,252.6855,252.7527,252.4936,252.58,5813.0
2021-08-04 14:55:00,263.23,263.47,263.18,263.27,3659.0,252.5416,252.7718,252.4936,252.58,3659.0
2021-08-04 15:00:00,263.31,263.55,263.3,263.55,5129.0,252.6183,252.8486,252.6087,252.8486,5129.0
2021-08-04 15:05:00,263.5,263.79,263.5,263.71,6019.0,252.8006,253.0789,252.8006,253.0021,6019.0
2021-08-04 15:10:00,263.7,263.86,263.65,263.72,9519.0,252.9925,253.146,252.9445,253.0117,9519.0
2021-08-04 15:15:00,263.61,263.86,263.57,263.74,10300.0,252.9062,253.146,252.8678,253.0309,10300.0
2021-08-04 15:20:00,263.78,263.78,263.53,263.58,5350.0,253.0693,253.0693,252.8294,252.8774,5350.0
2021-08-04 15:25:00,263.58,263.61,263.17,263.17,8697.0,252.8774,252.9062,252.484,252.484,8697.0
2021-08-04 15:30:00,263.23,263.33,263.13,263.25,11229.0,252.5416,252.6375,252.4457,252.5608,11229.0
2021-08-04 15:35:00,263.26,263.34,262.83,262.84,14055.0,252.5704,252.6471,252.1578,252.1674,14055.0
2021-08-04 15:40:00,262.81,262.94,262.68,262.82,15763.0,252.1386,252.2634,252.0139,252.1482,15763.0
2021-08-04 15:45:00,262.82,263.05,262.76,262.79,18481.0,252.1482,252.3689,252.0907,252.1195,18481.0
2021-08-04 15:50:00,262.79,262.93,262.55,262.67,41943.0,252.1195,252.2538,251.8892,252.0043,41943.0
2021-08-04 15:55:00,262.64,262.69,262.0,262.55,101037.0,251.9755,252.0235,251.3615,251.8892,101037.0
2021-08-05 09:30:00,263.47,263.5,262.69,263.06,20208.0,252.7718,252.8006,252.0235,252.3785,20208.0
2021-08-05 09:35:00,262.84,263.03,262.33,262.86,7447.0,252.1674,252.3497,251.6781,252.1866,7447.0
2021-08-05 09:40:00,262.88,263.28,262.67,263.26,8300.0,252.2058,252.5896,252.0043,252.5704,8300.0
2021-08-05 09:45:00,263.16,263.72,263.1,263.33,6853.0,252.4744,253.0117,252.4169,252.6375,6853.0
2021-08-05 09:50:00,263.27,263.36,262.95,263.25,12337.0,252.58,252.6663,252.273,252.5608,12337.0
2021-08-05 09:55:00,263.29,263.29,262.6,262.83,6473.0,252.5992,252.5992,251.9372,252.1578,6473.0
2021-08-05 10:00:00,262.77,262.99,262.36,262.36,6881.0,252.1003,252.3113,251.7069,251.7069,6881.0
2021-08-05 10:05:00,262.52,262.92,262.42,262.84,3168.0,251.8604,252.2442,251.7645,252.1674,3168.0
2021-08-05 10:10:00,262.96,263.23,262.95,263.14,3313.0,252.2826,252.5416,252.273,252.4552,3313.0
2021-08-05 10:15:00,263.16,263.39,262.84,262.97,6166.0,252.4744,252.6951,252.1674,252.2921,6166.0
2021-08-05 10:20:00,262.98,263.2,262.88,262.88,3229.0,252.3017,252.5128,252.2058,252.2058,3229.0
2021-08-05 10:25:00,262.84,262.94,262.68,262.68,4340.0,252.1674,252.2634,252.0139,252.0139,4340.0
2021-08-05 10:30:00,262.7,262.7,261.7,261.85,4563.0,252.0331,252.0331,251.0737,251.2176,4563.0
2021-08-05 10:35:00,261.94,261.99,261.74,261.87,3357.0,251.304,251.3519,251.1121,251.2368,3357.0
2021-08-05 10:40:00,261.88,262.25,261.88,262.25,2445.0,251.2464,251.6014,251.2464,251.6014,2445.0
2021-08-05 10:45:00,262.41,262.52,262.24,262.38,3059.0,251.7549,251.8604,251.5918,251.7261,3059.0
2021-08-05 10:50:00,262.38,262.38,262.17,262.2,3250.0,251.7261,251.7261,251.5246,251.5534,3250.0
2021-08-05 10:55:00,262.15,262.35,262.01,262.02,2540.0,251.5054,251.6973,251.3711,251.3807,2540.0
2021-08-05 11:00:00,261.97,261.97,261.58,261.59,5522.0,251.3328,251.3328,250.9586,250.9682,5522.0
2021-08-05 11:05:00,261.52,261.76,261.52,261.66,2489.0,250.901,251.1313,250.901,251.0353,2489.0
2021-08-05 11:10:00,261.68,261.77,261.56,261.56,4649.0,251.0545,251.1409,250.9394,250.9394,4649.0
2021-08-05 11:15:00,261.55,261.55,260.89,261.15,22784.0,250.9298,250.9298,250.2966,250.546,22784.0
2021-08-05 11:20:00,261.1,261.18,260.89,261.04,8606.0,250.4981,250.5748,250.2966,250.4405,8606.0
2021-08-05 11:25:00,261.08,261.24,261.0,261.21,7089.0,250.4789,250.6324,250.4021,250.6036,7089.0
2021-08-05 11:30:00,261.21,261.36,261.08,261.27,15609.0,250.6036,250.7475,250.4789,250.6612,15609.0
2021-08-05 11:35:00,261.39,261.45,261.1,261.12,5244.0,250.7763,250.8339,250.4981,250.5173,5244.0
2021-08-05 11:40:00,261.19,261.45,261.12,261.44,7440.0,250.5844,250.8339,250.5173,250.8243,7440.0
2021-08-05 11:45:00,261.45,261.51,261.26,261.35,15403.0,250.8339,250.8914,250.6516,250.7379,15403.0
2021-08-05 11:50:00,261.36,261.71,261.31,261.68,17525.0,250.7475,251.0833,250.6996,251.0545,17525.0
2021-08-05 11:55:00,261.72,262.01,261.64,261.86,14309.0,251.0929,251.3711,251.0162,251.2272,14309.0
2021-08-05 12:00:00,261.86,261.89,261.66,261.66,4698.0,251.2272,251.256,251.0353,251.0353,4698.0
2021-08-05 12:05:00,261.75,261.99,261.74,261.99,6192.0,251.1217,251.3519,251.1121,251.3519,6192.0
2021-08-05 12:10:00,262.0,262.28,262.0,262.28,12299.0,251.3615,251.6302,251.3615,251.6302,12299.0
2021-08-05 12:15:00,262.36,262.36,262.15,262.15,5213.0,251.7069,251.7069,251.5054,251.5054,5213.0
2021-08-05 12:20:00,262.21,262.55,262.21,262.38,16272.0,251.563,251.8892,251.563,251.7261,16272.0
2021-08-05 12:25:00,262.38,262.5,262.3,262.31,4074.0,251.7261,251.8412,251.6494,251.6589,4074.0
2021-08-05 12:30:00,262.3,262.32,262.21,262.23,2990.0,251.6494,251.6685,251.563,251.5822,2990.0
2021-08-05 12:35:00,262.2,262.21,262.08,262.15,2018.0,251.5534,251.563,251.4383,251.5054,2018.0
2021-08-05 12:40:00,262.11,262.58,262.09,262.58,2479.0,251.4671,251.918,251.4479,251.918,2479.0
2021-08-05 12:45:00,262.53,262.87,262.53,262.79,1807.0,251.87,252.1962,251.87,252.1195,1807.0
2021-08-05 12:50:00,262.86,262.94,262.78,262.82,6026.0,252.1866,252.2634,252.1099,252.1482,6026.0
2021-08-05 12:55:00,262.79,262.79,262.55,262.58,3498.0,252.1195,252.1195,251.8892,251.918,3498.0
2021-08-05 13:00:00,262.62,262.62,262.35,262.5,5080.0,251.9564,251.9564,251.6973,251.8412,5080.0
2021-08-05 13:05:00,262.5,262.63,262.45,262.57,2420.0,251.8412,251.966,251.7933,251.9084,2420.0
2021-08-05 13:10:00,262.59,262.85,262.59,262.69,10124.0,251.9276,252.177,251.9276,252.0235,10124.0
2021-08-05 13:15:00,262.7,262.71,262.28,262.31,9117.0,252.0331,252.0427,251.6302,251.6589,9117.0
2021-08-05 13:20:00,262.29,262.34,262.17,262.21,4796.0,251.6398,251.6877,251.5246,251.563,4796.0
2021-08-05 13:25:00,262.24,262.32,262.14,262.14,6736.0,251.5918,251.6685,251.4959,251.4959,6736.0
2021-08-05 13:30:00,262.18,262.28,262.12,262.13,4618.0,251.5342,251.6302,251.4767,251.4863,4618.0
2021-08-05 13:35:00,262.12,262.15,261.97,261.97,3882.0,251.4767,251.5054,251.3328,251.3328,3882.0
2021-08-05 13:40:00,262.02,262.11,261.94,262.08,4680.0,251.3807,251.4671,251.304,251.4383,4680.0
2021-08-05 13:45:00,262.12,262.21,262.02,262.13,8259.0,251.4767,251.563,251.3807,251.4863,8259.0
2021-08-05 13:50:00,262.13,262.33,262.12,262.28,5853.0,251.4863,251.6781,251.4767,251.6302,5853.0
2021-08-05 13:55:00,262.3,262.51,262.26,262.47,2945.0,251.6494,251.8508,251.611,251.8125,2945.0
2021-08-05 14:00:00,262.5,262.65,262.46,262.54,6457.0,251.8412,251.9851,251.8029,251.8796,6457.0
2021-08-05 14:05:00,262.54,262.64,262.49,262.49,4027.0,251.8796,251.9755,251.8316,251.8316,4027.0
2021-08-05 14:10:00,262.53,262.65,262.5,262.62,3708.0,251.87,251.9851,251.8412,251.9564,3708.0
2021-08-05 14:15:00,262.63,262.9,262.63,262.82,19637.0,251.966,252.225,251.966,252.1482,19637.0
2021-08-05 14:20:00,262.82,262.85,262.61,262.68,15404.0,252.1482,252.177,251.9468,252.0139,15404.0
2021-08-05 14:25:00,262.75,263.01,262.74,263.01,15964.0,252.0811,252.3305,252.0715,252.3305,15964.0
2021-08-05 14:30:00,262.99,263.33,262.97,263.07,22950.0,252.3113,252.6375,252.2921,252.3881,22950.0
2021-08-05 14:35:00,263.16,263.33,263.15,263.3,9406.0,252.4744,252.6375,252.4648,252.6087,9406.0
2021-08-05 14:40:00,263.3,263.44,263.3,263.36,13536.0,252.6087,252.7431,252.6087,252.6663,13536.0
2021-08-05 14:45:00,263.4,263.46,263.33,263.34,16729.0,252.7047,252.7623,252.6375,252.6471,16729.0
2021-08-05 14:50:00,263.35,263.35,262.98,262.98,6343.0,252.6567,252.6567,252.3017,252.3017,6343.0
2021-08-05 14:55:00,262.94,262.94,262.79,262.88,7004.0,252.2634,252.2634,252.1195,252.2058,7004.0
2021-08-05 15:00:00,262.82,262.82,262.69,262.72,5602.0,252.1482,252.1482,252.0235,252.0523,5602.0
2021-08-05 15:05:00,262.7,262.81,262.64,262.64,5929.0,252.0331,252.1386,251.9755,251.9755,5929.0
2021-08-05 15:10:00,262.68,262.88,262.59,262.88,21878.0,252.0139,252.2058,251.9276,252.2058,21878.0
2021-08-05 15:15:00,262.8,262.8,262.45,262.51,8868.0,252.1291,252.1291,251.7933,251.8508,8868.0
2021-08-05 15:20:00,262.47,262.69,262.46,262.53,9864.0,251.8125,252.0235,251.8029,251.87,9864.0
2021-08-05 15:25:00,262.48,262.61,262.27,262.51,7758.0,251.822,251.9468,251.6206,251.8508,7758.0
2021-08-05 15:30:00,262.56,263.04,262.52,263.01,6071.0,251.8988,252.3593,251.8604,252.3305,6071.0
2021-08-05 15:35:00,262.97,263.69,262.97,263.63,17296.0,252.2921,252.9829,252.2921,252.9253,17296.0
2021-08-05 15:40:00,263.59,263.92,263.53,263.9,32511.0,252.887,253.2036,252.8294,253.1844,32511.0
2021-08-05 15:45:00,263.87,263.98,263.56,263.84,26092.0,253.1556,253.2611,252.8582,253.1268,26092.0
2021-08-05 15:50:00,263.89,264.0,263.71,263.88,22910.0,253.1748,253.2803,253.0021,253.1652,22910.0
2021-08-05 15:55:00,263.86,264.58,263.83,264.47,74507.0,253.146,253.8368,253.1172,253.7312,74507.0
2021-08-06 09:30:00,264.92,265.45,264.75,264.75,10885.0,254.163,254.6714,253.9999,253.9999,10885.0
2021-08-06 09:35:00,264.81,264.82,263.79,264.27,5147.0,254.0574,254.067,253.0789,253.5394,5147.0
2021-08-06 09:40:00,264.21,264.63,263.86,263.92,5216.0,253.4818,253.8847,253.146,253.2036,5216.0
2021-08-06 09:45:00,263.98,264.11,263.32,263.38,2766.0,253.2611,253.3859,252.6279,252.6855,2766.0
2021-08-06 09:50:00,263.46,263.46,262.88,263.16,2306.0,252.7623,252.7623,252.2058,252.4744,2306.0
2021-08-06 09:55:00,263.59,263.6,263.01,263.03,2320.0,252.887,252.8966,252.3305,252.3497,2320.0
2021-08-06 10:00:00,263.18,263.58,262.58,263.51,4336.0,252.4936,252.8774,251.918,252.8102,4336.0
2021-08-06 10:05:00,263.43,263.62,263.28,263.28,3665.0,252.7335,252.9158,252.5896,252.5896,3665.0
2021-08-06 10:10:00,263.45,263.45,262.83,262.86,7309.0,252.7527,252.7527,252.1578,252.1866,7309.0
2021-08-06 10:15:00,262.77,263.02,262.65,263.01,5622.0,252.1003,252.3401,251.9851,252.3305,5622.0
2021-08-06 10:20:00,262.94,262.97,262.72,262.79,2007.0,252.2634,252.2921,252.0523,252.1195,2007.0
2021-08-06 10:25:00,262.82,262.96,262.65,262.75,2810.0,252.1482,252.2826,251.9851,252.0811,2810.0
2021-08-06 10:30:00,262.88,263.14,262.75,263.12,3029.0,252.2058,252.4552,252.0811,252.4361,3029.0
2021-08-06 10:35:00,263.31,263.49,263.23,263.39,3819.0,252.6183,252.791,252.5416,252.6951,3819.0
2021-08-06 10:40:00,263.42,263.49,263.08,263.39,4039.0,252.7239,252.791,252.3977,252.6951,4039.0
2021-08-06 10:45:00,263.5,263.59,263.23,263.4,3225.0,252.8006,252.887,252.5416,252.7047,3225.0
2021-08-06 10:50:00,263.27,263.5,263.14,263.5,4054.0,252.58,252.8006,252.4552,252.8006,4054.0
2021-08-06 10:55:00,263.36,263.65,263.05,263.64,2665.0,252.6663,252.9445,252.3689,252.9349,2665.0
2021-08-06 11:00:00,263.53,263.63,263.31,263.31,3316.0,252.8294,252.9253,252.6183,252.6183,3316.0
2021-08-06 11:05:00,263.42,263.96,263.39,263.87,3600.0,252.7239,253.2419,252.6951,253.1556,3600.0
2021-08-06 11:10:00,263.76,263.94,263.61,263.88,9608.0,253.0501,253.2228,252.9062,253.1652,9608.0
2021-08-06 11:15:00,263.88,263.88,263.61,263.87,9446.0,253.1652,253.1652,252.9062,253.1556,9446.0
2021-08-06 11:20:00,263.8,264.04,263.8,264.04,900.0,253.0884,253.3187,253.0884,253.3187,900.0
2021-08-06 11:25:00,263.85,263.88,263.52,263.67,1821.0,253.1364,253.1652,252.8198,252.9637,1821.0
2021-08-06 11:30:00,263.64,263.64,263.38,263.45,2367.0,252.9349,252.9349,252.6855,252.7527,2367.0
2021-08-06 11:35:00,263.41,263.52,263.22,263.29,7548.0,252.7143,252.8198,252.532,252.5992,7548.0
2021-08-06 11:40:00,263.19,263.19,262.73,262.74,13032.0,252.5032,252.5032,252.0619,252.0715,13032.0
2021-08-06 11:45:00,262.66,262.74,262.22,262.29,5503.0,251.9947,252.0715,251.5726,251.6398,5503.0
2021-08-06 11:50:00,262.29,262.72,262.29,262.49,4670.0,251.6398,252.0523,251.6398,251.8316,4670.0
2021-08-06 11:55:00,262.49,262.7,262.17,262.25,6905.0,251.8316,252.0331,251.5246,251.6014,6905.0
2021-08-06 12:00:00,262.2,262.2,261.79,261.98,11833.0,251.5534,251.5534,251.1601,251.3423,11833.0
2021-08-06 12:05:00,262.0,262.08,261.66,261.96,8134.0,251.3615,251.4383,251.0353,251.3232,8134.0
2021-08-06 12:10:00,261.99,262.09,261.89,262.04,4975.0,251.3519,251.4479,251.256,251.3999,4975.0
2021-08-06 12:15:00,262.0,262.08,261.83,262.01,3500.0,251.3615,251.4383,251.1984,251.3711,3500.0
2021-08-06 12:20:00,261.99,262.27,261.89,262.13,5418.0,251.3519,251.6206,251.256,251.4863,5418.0
2021-08-06 12:25:00,262.11,262.25,262.11,262.14,3247.0,251.4671,251.6014,251.4671,251.4959,3247.0
2021-08-06 12:30:00,262.17,262.4,262.07,262.2,3012.0,251.5246,251.7453,251.4287,251.5534,3012.0
2021-08-06 12:35:00,262.1,262.24,262.07,262.2,3555.0,251.4575,251.5918,251.4287,251.5534,3555.0
2021-08-06 12:40:00,262.16,262.22,262.09,262.19,3299.0,251.515,251.5726,251.4479,251.5438,3299.0
2021-08-06 12:45:00,262.19,262.33,262.09,262.09,3614.0,251.5438,251.6781,251.4479,251.4479,3614.0
2021-08-06 12:50:00,262.12,262.37,262.12,262.31,5559.0,251.4767,251.7165,251.4767,251.6589,5559.0
2021-08-06 12:55:00,262.33,262.53,262.27,262.52,4724.0,251.6781,251.87,251.6206,251.8604,4724.0
2021-08-06 13:00:00,262.55,262.55,262.3,262.3,5077.0,251.8892,251.8892,251.6494,251.6494,5077.0
2021-08-06 13:05:00,262.24,262.27,262.0,262.04,6112.0,251.5918,251.6206,251.3615,251.3999,6112.0
2021-08-06 13:10:00,261.99,262.12,261.95,262.0,5118.0,251.3519,251.4767,251.3136,251.3615,5118.0
2021-08-06 13:15:00,262.0,262.18,261.94,262.13,6400.0,251.3615,251.5342,251.304,251.4863,6400.0
2021-08-06 13:20:00,262.11,262.11,261.95,261.98,3655.0,251.4671,251.4671,251.3136,251.3423,3655.0
2021-08-06 13:25:00,261.97,261.97,261.75,261.91,6020.0,251.3328,251.3328,251.1217,251.2752,6020.0
2021-08-06 13:30:00,261.84,262.22,261.82,262.09,7873.0,251.208,251.5726,251.1888,251.4479,7873.0
2021-08-06 13:35:00,262.13,262.22,261.99,262.06,4323.0,251.4863,251.5726,251.3519,251.4191,4323.0
2021-08-06 13:40:00,262.04,262.33,262.0,262.31,3924.0,251.3999,251.6781,251.3615,251.6589,3924.0
2021-08-06 13:45:00,262.29,262.96,262.29,262.9,29334.0,251.6398,252.2826,251.6398,252.225,29334.0
2021-08-06 13:50:00,262.94,263.07,262.9,263.0,10399.0,252.2634,252.3881,252.225,252.3209,10399.0
2021-08-06 13:55:00,263.03,263.1,262.97,262.98,4940.0,252.3497,252.4169,252.2921,252.3017,4940.0
2021-08-06 14:00:00,262.97,263.11,262.88,262.88,8726.0,252.2921,252.4265,252.2058,252.2058,8726.0
2021-08-06 14:05:00,262.9,263.02,262.75,262.82,4914.0,252.225,252.3401,252.0811,252.1482,4914.0
2021-08-06 14:10:00,262.82,262.92,262.66,262.66,7510.0,252.1482,252.2442,251.9947,251.9947,7510.0
2021-08-06 14:15:00,262.75,262.81,262.64,262.69,5781.0,252.0811,252.1386,251.9755,252.0235,5781.0
2021-08-06 14:20:00,262.76,262.76,262.46,262.63,4172.0,252.0907,252.0907,251.8029,251.966,4172.0
2021-08-06 14:25:00,262.67,262.7,262.51,262.6,3995.0,252.0043,252.0331,251.8508,251.9372,3995.0
2021-08-06 14:30:00,262.59,262.88,262.52,262.71,19812.0,251.9276,252.2058,251.8604,252.0427,19812.0
2021-08-06 14:35:00,262.62,262.87,262.62,262.74,14813.0,251.9564,252.1962,251.9564,252.0715,14813.0
2021-08-06 14:40:00,262.76,262.77,262.55,262.68,5128.0,252.0907,252.1003,251.8892,252.0139,5128.0
2021-08-06 14:45:00,262.68,262.68,262.45,262.49,6242.0,252.0139,252.0139,251.7933,251.8316,6242.0
2021-08-06 14:50:00,262.53,262.61,262.48,262.54,3795.0,251.87,251.9468,251.822,251.8796,3795.0
2021-08-06 14:55:00,262.54,262.54,262.32,262.43,7378.0,251.8796,251.8796,251.6685,251.7741,7378.0
2021-08-06 15:00:00,262.4,262.52,262.35,262.39,9167.0,251.7453,251.8604,251.6973,251.7357,9167.0
2021-08-06 15:05:00,262.39,262.46,262.11,262.12,10540.0,251.7357,251.8029,251.4671,251.4767,10540.0
2021-08-06 15:10:00,262.17,262.24,261.89,262.16,11552.0,251.5246,251.5918,251.256,251.515,11552.0
2021-08-06 15:15:00,262.16,262.32,261.95,261.99,12331.0,251.515,251.6685,251.3136,251.3519,12331.0
2021-08-06 15:20:00,261.99,262.12,261.88,262.12,9121.0,251.3519,251.4767,251.2464,251.4767,9121.0
2021-08-06 15:25:00,262.12,262.51,262.07,262.51,9538.0,251.4767,251.8508,251.4287,251.8508,9538.0
2021-08-06 15:30:00,262.48,262.66,262.33,262.63,12261.0,251.822,251.9947,251.6781,251.966,12261.0
2021-08-06 15:35:00,262.63,262.63,262.22,262.29,10781.0,251.966,251.966,251.5726,251.6398,10781.0
2021-08-06 15:40:00,262.29,262.3,261.86,261.86,14988.0,251.6398,251.6494,251.2272,251.2272,14988.0
2021-08-06 15:45:00,261.86,262.01,261.78,261.9,21394.0,251.2272,251.3711,251.1505,251.2656,21394.0
2021-08-06 15:50:00,261.83,262.3,261.7,261.98,41021.0,251.1984,251.6494,251.0737,251.3423,41021.0
2021-08-06 15:55:00,261.97,262.56,261.86,262.56,89444.0,251.3328,251.8988,251.2272,251.8988,89444.0
2021-08-09 09:30:00,262.1,262.75,261.49,261.49,11037.0,251.4575,252.0811,250.8722,250.8722,11037.0
2021-08-09 09:35:00,261.44,261.49,261.02,261.05,2230.0,250.8243,250.8722,250.4213,250.4501,2230.0
2021-08-09 09:40:00,261.07,261.07,260.56,261.06,3411.0,250.4693,250.4693,249.98,250.4597,3411.0
2021-08-09 09:45:00,261.27,261.48,260.74,260.74,4706.0,250.6612,250.8626,250.1527,250.1527,4706.0
2021-08-09 09:50:00,260.67,260.69,260.11,260.11,10258.0,250.0855,250.1047,249.5483,249.5483,10258.0
2021-08-09 09:55:00,260.16,260.37,260.03,260.23,5825.0,249.5962,249.7977,249.4715,249.6634,5825.0
2021-08-09 10:00:00,260.23,260.66,260.2,260.64,9873.0,249.6634,250.0759,249.6346,250.0568,9873.0
2021-08-09 10:05:00,260.72,260.94,260.35,260.82,14629.0,250.1335,250.3446,249.7785,250.2294,14629.0
2021-08-09 10:10:00,260.74,260.93,260.25,260.39,3800.0,250.1527,250.335,249.6826,249.8169,3800.0
2021-08-09 10:15:00,260.37,260.53,260.23,260.45,8201.0,249.7977,249.9512,249.6634,249.8745,8201.0
2021-08-09 10:20:00,260.47,260.47,260.14,260.19,13970.0,249.8937,249.8937,249.5771,249.625,13970.0
2021-08-09 10:25:00,260.28,260.37,259.7,259.97,7702.0,249.7114,249.7977,249.1549,249.414,7702.0
2021-08-09 10:30:00,259.97,260.28,259.97,260.11,4521.0,249.414,249.7114,249.414,249.5483,4521.0
2021-08-09 10:35:00,259.92,259.92,259.56,259.68,4318.0,249.366,249.366,249.0206,249.1357,4318.0
2021-08-09 10:40:00,259.55,260.05,259.54,259.94,4562.0,249.011,249.4907,249.0014,249.3852,4562.0
2021-08-09 10:45:00,260.06,260.24,259.87,260.16,6431.0,249.5003,249.673,249.318,249.5962,6431.0
2021-08-09 10:50:00,260.16,260.37,259.77,259.77,8692.0,249.5962,249.7977,249.2221,249.2221,8692.0
2021-08-09 10:55:00,259.77,259.85,259.58,259.76,17386.0,249.2221,249.2988,249.0398,249.2125,17386.0
2021-08-09 11:00:00,259.84,259.85,259.62,259.72,9608.0,249.2892,249.2988,249.0782,249.1741,9608.0
2021-08-09 11:05:00,259.72,260.29,259.67,260.29,21460.0,249.1741,249.721,249.1261,249.721,21460.0
2021-08-09 11:10:00,260.12,260.24,260.07,260.12,9814.0,249.5579,249.673,249.5099,249.5579,9814.0
2021-08-09 11:15:00,260.2,260.35,259.91,260.06,12381.0,249.6346,249.7785,249.3564,249.5003,12381.0
2021-08-09 11:20:00,260.05,260.05,259.24,259.24,8574.0,249.4907,249.4907,248.7136,248.7136,8574.0
2021-08-09 11:25:00,259.37,260.02,259.31,260.01,6341.0,248.8383,249.4619,248.7808,249.4523,6341.0
2021-08-09 11:30:00,260.01,260.18,259.92,260.18,8407.0,249.4523,249.6154,249.366,249.6154,8407.0
2021-08-09 11:35:00,260.18,260.34,260.06,260.06,3485.0,249.6154,249.7689,249.5003,249.5003,3485.0
2021-08-09 11:40:00,260.03,260.3,259.88,259.9,14180.0,249.4715,249.7306,249.3276,249.3468,14180.0
2021-08-09 11:45:00,259.93,259.97,259.78,259.92,3421.0,249.3756,249.414,249.2317,249.366,3421.0
2021-08-09 11:50:00,259.89,260.12,259.84,260.05,5460.0,249.3372,249.5579,249.2892,249.4907,5460.0
2021-08-09 11:55:00,259.95,260.15,259.93,260.12,10151.0,249.3948,249.5867,249.3756,249.5579,10151.0
2021-08-09 12:00:00,260.12,260.18,259.99,260.11,4405.0,249.5579,249.6154,249.4332,249.5483,4405.0
2021-08-09 12:05:00,260.14,260.19,259.87,259.88,5376.0,249.5771,249.625,249.318,249.3276,5376.0
2021-08-09 12:10:00,259.88,259.98,259.61,259.61,4495.0,249.3276,249.4236,249.0686,249.0686,4495.0
2021-08-09 12:15:00,259.61,259.69,259.56,259.56,5489.0,249.0686,249.1453,249.0206,249.0206,5489.0
2021-08-09 12:20:00,259.53,259.59,259.48,259.49,5308.0,248.9918,249.0494,248.9439,248.9535,5308.0
2021-08-09 12:25:00,259.52,259.54,259.3,259.3,6526.0,248.9822,249.0014,248.7712,248.7712,6526.0
2021-08-09 12:30:00,259.27,259.37,259.0,259.0,4513.0,248.7424,248.8383,248.4833,248.4833,4513.0
2021-08-09 12:35:00,259.0,259.0,258.78,258.84,8257.0,248.4833,248.4833,248.2723,248.3298,8257.0
2021-08-09 12:40:00,258.87,258.97,258.77,258.97,2708.0,248.3586,248.4546,248.2627,248.4546,2708.0
2021-08-09 12:45:00,259.09,259.14,258.89,258.91,3194.0,248.5697,248.6177,248.3778,248.397,3194.0
2021-08-09 12:50:00,258.92,259.07,258.86,258.94,3533.0,248.4066,248.5505,248.349,248.4258,3533.0
2021-08-09 12:55:00,258.95,258.96,258.58,258.64,2785.0,248.4354,248.445,248.0804,248.138,2785.0
2021-08-09 13:00:00,258.6,258.64,258.5,258.52,5707.0,248.0996,248.138,248.0037,248.0228,5707.0
2021-08-09 13:05:00,258.52,258.52,258.25,258.3,8109.0,248.0228,248.0228,247.7638,247.8118,8109.0
2021-08-09 13:10:00,258.36,258.46,258.24,258.36,5043.0,247.8693,247.9653,247.7542,247.8693,5043.0
2021-08-09 13:15:00,258.35,258.35,257.97,257.98,10142.0,247.8597,247.8597,247.4952,247.5048,10142.0
2021-08-09 13:20:00,258.05,258.05,257.92,257.94,11139.0,247.5719,247.5719,247.4472,247.4664,11139.0
2021-08-09 13:25:00,257.97,258.0,257.85,257.91,5841.0,247.4952,247.524,247.38,247.4376,5841.0
2021-08-09 13:30:00,257.94,258.36,257.81,258.36,18216.0,247.4664,247.8693,247.3417,247.8693,18216.0
2021-08-09 13:35:00,258.48,258.65,258.43,258.5,2627.0,247.9845,248.1476,247.9365,248.0037,2627.0
2021-08-09 13:40:00,258.41,258.56,258.41,258.55,2305.0,247.9173,248.0612,247.9173,248.0516,2305.0
2021-08-09 13:45:00,258.44,258.62,258.27,258.28,3971.0,247.9461,248.1188,247.783,247.7926,3971.0
2021-08-09 13:50:00,258.35,258.41,258.28,258.29,2805.0,247.8597,247.9173,247.7926,247.8022,2805.0
2021-08-09 13:55:00,258.43,258.71,258.37,258.63,2600.0,247.9365,248.2051,247.8789,248.1284,2600.0
2021-08-09 14:00:00,258.62,258.87,258.62,258.7,3910.0,248.1188,248.3586,248.1188,248.1955,3910.0
2021-08-09 14:05:00,258.7,258.93,258.7,258.87,11158.0,248.1955,248.4162,248.1955,248.3586,11158.0
2021-08-09 14:10:00,258.83,258.95,258.5,258.5,5198.0,248.3203,248.4354,248.0037,248.0037,5198.0
2021-08-09 14:15:00,258.56,258.64,258.29,258.34,6827.0,248.0612,248.138,247.8022,247.8501,6827.0
2021-08-09 14:20:00,258.36,258.53,258.22,258.22,3950.0,247.8693,248.0324,247.735,247.735,3950.0
2021-08-09 14:25:00,258.14,258.52,258.14,258.2,7085.0,247.6583,248.0228,247.6583,247.7158,7085.0
2021-08-09 14:30:00,258.34,258.46,258.18,258.34,7935.0,247.8501,247.9653,247.6966,247.8501,7935.0
2021-08-09 14:35:00,258.2,258.28,258.12,258.15,7067.0,247.7158,247.7926,247.6391,247.6679,7067.0
2021-08-09 14:40:00,258.15,258.15,257.83,257.99,9668.0,247.6679,247.6679,247.3609,247.5144,9668.0
2021-08-09 14:45:00,257.91,258.1,257.85,257.92,9727.0,247.4376,247.6199,247.38,247.4472,9727.0
2021-08-09 14:50:00,257.87,258.16,257.82,258.0,7241.0,247.3992,247.6775,247.3513,247.524,7241.0
2021-08-09 14:55:00,258.06,258.07,257.79,257.79,6133.0,247.5815,247.5911,247.3225,247.3225,6133.0
2021-08-09 15:00:00,257.79,258.14,257.68,258.14,9137.0,247.3225,247.6583,247.2169,247.6583,9137.0
2021-08-09 15:05:00,258.13,258.15,257.86,258.05,10962.0,247.6487,247.6679,247.3896,247.5719,10962.0
2021-08-09 15:10:00,258.11,258.26,258.05,258.23,8780.0,247.6295,247.7734,247.5719,247.7446,8780.0
2021-08-09 15:15:00,258.24,258.24,257.83,257.83,9429.0,247.7542,247.7542,247.3609,247.3609,9429.0
2021-08-09 15:20:00,257.75,257.82,257.59,257.68,11421.0,247.2841,247.3513,247.1306,247.2169,11421.0
2021-08-09 15:25:00,257.7,257.94,257.62,257.85,9008.0,247.2361,247.4664,247.1594,247.38,9008.0
2021-08-09 15:30:00,257.9,257.9,257.6,257.85,17946.0,247.428,247.428,247.1402,247.38,17946.0
2021-08-09 15:35:00,257.86,258.05,257.79,257.83,19948.0,247.3896,247.5719,247.3225,247.3609,19948.0
2021-08-09 15:40:00,257.84,257.84,257.49,257.56,26127.0,247.3705,247.3705,247.0347,247.1018,26127.0
2021-08-09 15:45:00,257.51,257.62,257.29,257.44,32096.0,247.0539,247.1594,246.8428,246.9867,32096.0
2021-08-09 15:50:00,257.39,257.73,256.79,257.6,67948.0,246.9387,247.2649,246.3631,247.1402,67948.0
2021-08-09 15:55:00,257.67,257.67,257.24,257.48,91227.0,247.2074,247.2074,246.7948,247.0251,91227.0
2021-08-10 09:30:00,257.66,257.92,256.0,256.6,31881.0,247.1978,247.4472,245.6052,246.1808,31881.0
2021-08-10 09:35:00,256.7,256.86,256.4,256.43,8325.0,246.2767,246.4302,245.9889,246.0177,8325.0
2021-08-10 09:40:00,256.25,256.95,256.25,256.65,18968.0,245.845,246.5166,245.845,246.2288,18968.0
2021-08-10 09:45:00,256.75,256.87,256.46,256.6,10096.0,246.3247,246.4398,246.0465,246.1808,10096.0
2021-08-10 09:50:00,256.61,256.84,256.28,256.7,7422.0,246.1904,246.4111,245.8738,246.2767,7422.0
2021-08-10 09:55:00,256.72,256.75,256.06,256.06,8766.0,246.2959,246.3247,245.6627,245.6627,8766.0
2021-08-10 10:00:00,256.19,256.24,255.12,255.31,10020.0,245.7874,245.8354,244.7609,244.9432,10020.0
2021-08-10 10:05:00,255.33,255.43,254.78,254.9,13087.0,244.9624,245.0583,244.4347,244.5498,13087.0
2021-08-10 10:10:00,254.83,254.99,254.46,254.92,11076.0,244.4827,244.6362,244.1277,244.569,11076.0
2021-08-10 10:15:00,254.89,255.2,254.32,254.35,21927.0,244.5402,244.8376,243.9934,244.0222,21927.0
2021-08-10 10:20:00,254.5,254.52,253.66,253.66,8971.0,244.1661,244.1853,243.3602,243.3602,8971.0
2021-08-10 10:25:00,253.56,254.06,253.54,253.64,24829.0,243.2642,243.7439,243.2451,243.341,24829.0
2021-08-10 10:30:00,253.62,253.62,252.98,253.09,12969.0,243.3218,243.3218,242.7078,242.8133,12969.0
2021-08-10 10:35:00,252.98,253.35,252.52,253.35,14867.0,242.7078,243.0628,242.2665,243.0628,14867.0
2021-08-10 10:40:00,253.31,253.31,252.52,252.53,17591.0,243.0244,243.0244,242.2665,242.2761,17591.0
2021-08-10 10:45:00,252.59,253.16,252.52,253.04,14097.0,242.3336,242.8805,242.2665,242.7654,14097.0
2021-08-10 10:50:00,253.07,253.3,252.5,252.5,15671.0,242.7941,243.0148,242.2473,242.2473,15671.0
2021-08-10 10:55:00,252.42,252.6,252.19,252.59,11281.0,242.1705,242.3432,241.9499,242.3336,11281.0
2021-08-10 11:00:00,252.59,253.27,252.34,253.27,9983.0,242.3336,242.986,242.0938,242.986,9983.0
2021-08-10 11:05:00,253.2,253.59,252.98,253.01,7939.0,242.9189,243.293,242.7078,242.7366,7939.0
2021-08-10 11:10:00,253.0,253.29,252.55,252.6,33140.0,242.727,243.0052,242.2953,242.3432,33140.0
2021-08-10 11:15:00,252.55,252.55,251.89,252.26,12164.0,242.2953,242.2953,241.662,242.017,12164.0
2021-08-10 11:20:00,252.32,252.63,252.2,252.58,6095.0,242.0746,242.372,241.9595,242.324,6095.0
2021-08-10 11:25:00,252.57,252.72,252.38,252.66,25721.0,242.3144,242.4583,242.1322,242.4008,25721.0
2021-08-10 11:30:00,252.65,253.13,252.61,253.03,9822.0,242.3912,242.8517,242.3528,242.7558,9822.0
2021-08-10 11:35:00,253.02,253.51,252.85,253.51,25436.0,242.7462,243.2163,242.5831,243.2163,25436.0
2021-08-10 11:40:00,253.51,253.96,253.36,253.83,19714.0,243.2163,243.648,243.0724,243.5233,19714.0
2021-08-10 11:45:00,253.83,254.3,253.83,254.29,11019.0,243.5233,243.9742,243.5233,243.9646,11019.0
2021-08-10 11:50:00,254.29,254.46,254.16,254.28,11465.0,243.9646,244.1277,243.8399,243.955,11465.0
2021-08-10 11:55:00,254.28,254.28,253.52,253.77,15504.0,243.955,243.955,243.2259,243.4657,15504.0
2021-08-10 12:00:00,253.87,253.89,253.6,253.6,7334.0,243.5617,243.5808,243.3026,243.3026,7334.0
2021-08-10 12:05:00,253.59,253.64,253.49,253.49,5903.0,243.293,243.341,243.1971,243.1971,5903.0
2021-08-10 12:10:00,253.55,253.69,253.45,253.64,7024.0,243.2546,243.389,243.1587,243.341,7024.0
2021-08-10 12:15:00,253.76,253.82,253.39,253.52,8284.0,243.4561,243.5137,243.1011,243.2259,8284.0
2021-08-10 12:20:00,253.48,253.49,253.0,253.07,14424.0,243.1875,243.1971,242.727,242.7941,14424.0
2021-08-10 12:25:00,253.06,253.06,252.74,252.89,11188.0,242.7845,242.7845,242.4775,242.6214,11188.0
2021-08-10 12:30:00,252.89,253.34,252.81,253.26,43747.0,242.6214,243.0532,242.5447,242.9764,43747.0
2021-08-10 12:35:00,253.26,253.4,253.1,253.15,28226.0,242.9764,243.1107,242.8229,242.8709,28226.0
2021-08-10 12:40:00,253.13,253.15,252.72,252.72,12357.0,242.8517,242.8709,242.4583,242.4583,12357.0
2021-08-10 12:45:00,252.78,252.78,252.41,252.44,32220.0,242.5159,242.5159,242.1609,242.1897,32220.0
2021-08-10 12:50:00,252.5,252.88,252.46,252.88,11607.0,242.2473,242.6119,242.2089,242.6119,11607.0
2021-08-10 12:55:00,252.87,252.87,252.7,252.79,14037.0,242.6023,242.6023,242.4392,242.5255,14037.0
2021-08-10 13:00:00,252.83,253.26,252.74,253.26,5800.0,242.5639,242.9764,242.4775,242.9764,5800.0
2021-08-10 13:05:00,253.2,253.35,253.0,253.05,9021.0,242.9189,243.0628,242.727,242.7749,9021.0
2021-08-10 13:10:00,252.99,252.99,252.72,252.79,7583.0,242.7174,242.7174,242.4583,242.5255,7583.0
2021-08-10 13:15:00,252.86,252.97,252.55,252.57,10147.0,242.5927,242.6982,242.2953,242.3144,10147.0
2021-08-10 13:20:00,252.53,252.85,252.49,252.78,9434.0,242.2761,242.5831,242.2377,242.5159,9434.0
2021-08-10 13:25:00,252.79,252.99,252.46,252.5,15124.0,242.5255,242.7174,242.2089,242.2473,15124.0
2021-08-10 13:30:00,252.49,253.04,252.14,253.04,17829.0,242.2377,242.7654,241.9019,242.7654,17829.0
2021-08-10 13:35:00,253.06,253.21,252.8,253.04,6524.0,242.7845,242.9285,242.5351,242.7654,6524.0
2021-08-10 13:40:00,253.13,253.27,253.04,253.19,5524.0,242.8517,242.986,242.7654,242.9093,5524.0
2021-08-10 13:45:00,253.12,253.39,252.94,253.31,7176.0,242.8421,243.1011,242.6694,243.0244,7176.0
2021-08-10 13:50:00,253.38,253.38,253.15,253.15,6532.0,243.0915,243.0915,242.8709,242.8709,6532.0
2021-08-10 13:55:00,253.3,253.49,253.26,253.46,6748.0,243.0148,243.1971,242.9764,243.1683,6748.0
2021-08-10 14:00:00,253.51,253.93,253.39,253.61,21896.0,243.2163,243.6192,243.1011,243.3122,21896.0
2021-08-10 14:05:00,253.61,253.61,253.18,253.18,4115.0,243.3122,243.3122,242.8997,242.8997,4115.0
2021-08-10 14:10:00,253.17,253.3,252.69,252.7,12614.0,242.8901,243.0148,242.4296,242.4392,12614.0
2021-08-10 14:15:00,252.7,253.01,252.47,253.0,19964.0,242.4392,242.7366,242.2185,242.727,19964.0
2021-08-10 14:20:00,253.12,253.25,252.88,253.14,41815.0,242.8421,242.9668,242.6119,242.8613,41815.0
2021-08-10 14:25:00,253.16,253.38,252.8,252.8,8156.0,242.8805,243.0915,242.5351,242.5351,8156.0
2021-08-10 14:30:00,252.9,253.0,252.76,252.84,7683.0,242.631,242.727,242.4967,242.5735,7683.0
2021-08-10 14:35:00,252.84,253.28,252.84,253.23,18618.0,242.5735,242.9956,242.5735,242.9476,18618.0
2021-08-10 14:40:00,253.21,253.21,252.97,252.97,10690.0,242.9285,242.9285,242.6982,242.6982,10690.0
2021-08-10 14:45:00,253.03,253.41,252.94,253.32,29406.0,242.7558,243.1203,242.6694,243.034,29406.0
2021-08-10 14:50:00,253.32,253.57,253.23,253.52,12168.0,243.034,243.2738,242.9476,243.2259,12168.0
2021-08-10 14:55:00,253.48,253.72,253.16,253.72,28421.0,243.1875,243.4177,242.8805,243.4177,28421.0
2021-08-10 15:00:00,253.72,253.85,253.25,253.57,22541.0,243.4177,243.5425,242.9668,243.2738,22541.0
2021-08-10 15:05:00,253.63,253.66,253.4,253.66,12134.0,243.3314,243.3602,243.1107,243.3602,12134.0
2021-08-10 15:10:00,253.66,253.66,253.31,253.61,17879.0,243.3602,243.3602,243.0244,243.3122,17879.0
2021-08-10 15:15:00,253.64,253.73,253.56,253.64,9843.0,243.341,243.4273,243.2642,243.341,9843.0
2021-08-10 15:20:00,253.64,253.71,253.38,253.5,14477.0,243.341,243.4081,243.0915,243.2067,14477.0
2021-08-10 15:25:00,253.53,253.85,253.5,253.62,13021.0,243.2355,243.5425,243.2067,243.3218,13021.0
2021-08-10 15:30:00,253.66,253.67,253.44,253.48,25165.0,243.3602,243.3698,243.1491,243.1875,25165.0
2021-08-10 15:35:00,253.52,253.6,253.32,253.34,27004.0,243.2259,243.3026,243.034,243.0532,27004.0
2021-08-10 15:40:00,253.35,253.55,253.15,253.53,19609.0,243.0628,243.2546,242.8709,243.2355,19609.0
2021-08-10 15:45:00,253.5,253.64,253.27,253.52,40334.0,243.2067,243.341,242.986,243.2259,40334.0
2021-08-10 15:50:00,253.52,253.77,252.93,252.99,32427.0,243.2259,243.4657,242.6598,242.7174,32427.0
2021-08-10 15:55:00,252.99,253.59,252.69,253.51,143073.0,242.7174,243.293,242.4296,243.2163,143073.0
2021-08-11 09:30:00,254.05,255.38,254.05,255.22,13399.0,243.7343,245.0103,243.7343,244.8568,13399.0
2021-08-11 09:35:00,255.24,255.25,254.44,254.69,4731.0,244.876,244.8856,244.1085,244.3484,4731.0
2021-08-11 09:40:00,254.96,255.53,254.95,255.43,10095.0,244.6074,245.1542,244.5978,245.0583,10095.0
2021-08-11 09:45:00,255.21,255.5,255.07,255.5,9841.0,244.8472,245.1255,244.7129,245.1255,9841.0
2021-08-11 09:50:00,255.55,255.66,255.1,255.33,14737.0,245.1734,245.279,244.7417,244.9624,14737.0
2021-08-11 09:55:00,255.39,255.82,255.28,255.29,21134.0,245.0199,245.4325,244.9144,244.924,21134.0
2021-08-11 10:00:00,255.43,256.0,255.1,256.0,13248.0,245.0583,245.6052,244.7417,245.6052,13248.0
2021-08-11 10:05:00,256.19,256.23,255.69,255.89,7850.0,245.7874,245.8258,245.3078,245.4996,7850.0
2021-08-11 10:10:00,255.92,255.92,255.45,255.56,41207.0,245.5284,245.5284,245.0775,245.183,41207.0
2021-08-11 10:15:00,255.54,255.79,255.45,255.68,76852.0,245.1638,245.4037,245.0775,245.2982,76852.0
2021-08-11 10:20:00,255.68,255.76,255.48,255.49,3985.0,245.2982,245.3749,245.1063,245.1159,3985.0
2021-08-11 10:25:00,255.51,255.51,255.12,255.17,12743.0,245.1351,245.1351,244.7609,244.8089,12743.0
2021-08-11 10:30:00,255.17,255.7,255.08,255.67,25369.0,244.8089,245.3173,244.7225,245.2886,25369.0
2021-08-11 10:35:00,255.66,255.76,255.46,255.51,3530.0,245.279,245.3749,245.0871,245.1351,3530.0
2021-08-11 10:40:00,255.41,255.5,254.88,255.07,7631.0,245.0391,245.1255,244.5306,244.7129,7631.0
2021-08-11 10:45:00,255.07,255.1,254.65,254.96,7146.0,244.7129,244.7417,244.31,244.6074,7146.0
2021-08-11 10:50:00,254.89,254.9,254.51,254.74,4952.0,244.5402,244.5498,244.1757,244.3963,4952.0
2021-08-11 10:55:00,254.93,255.05,254.83,254.85,2991.0,244.5786,244.6937,244.4827,244.5019,2991.0
2021-08-11 11:00:00,254.94,255.11,254.68,255.03,3461.0,244.5882,244.7513,244.3388,244.6746,3461.0
2021-08-11 11:05:00,254.96,255.08,254.77,254.84,3372.0,244.6074,244.7225,244.4251,244.4923,3372.0
2021-08-11 11:10:00,254.83,255.22,254.72,255.13,6918.0,244.4827,244.8568,244.3771,244.7705,6918.0
2021-08-11 11:15:00,255.09,255.15,254.92,255.08,14857.0,244.7321,244.7897,244.569,244.7225,14857.0
2021-08-11 11:20:00,255.13,255.47,255.01,255.32,7084.0,244.7705,245.0967,244.6554,244.9528,7084.0
2021-08-11 11:25:00,255.39,255.64,255.03,255.1,10337.0,245.0199,245.2598,244.6746,244.7417,10337.0
2021-08-11 11:30:00,255.03,255.52,254.99,255.45,3603.0,244.6746,245.1447,244.6362,245.0775,3603.0
2021-08-11 11:35:00,255.44,255.67,255.22,255.22,5339.0,245.0679,245.2886,244.8568,244.8568,5339.0
2021-08-11 11:40:00,255.24,255.46,255.22,255.42,5107.0,244.876,245.0871,244.8568,245.0487,5107.0
2021-08-11 11:45:00,255.41,255.47,255.34,255.47,1708.0,245.0391,245.0967,244.972,245.0967,1708.0
2021-08-11 11:50:00,255.42,255.69,255.38,255.49,24001.0,245.0487,245.3078,245.0103,245.1159,24001.0
2021-08-11 11:55:00,255.47,255.51,255.33,255.44,4967.0,245.0967,245.1351,244.9624,245.0679,4967.0
2021-08-11 12:00:00,255.49,255.54,255.38,255.51,7150.0,245.1159,245.1638,245.0103,245.1351,7150.0
2021-08-11 12:05:00,255.5,255.61,255.4,255.48,8577.0,245.1255,245.231,245.0295,245.1063,8577.0
2021-08-11 12:10:00,255.5,255.52,255.37,255.37,5457.0,245.1255,245.1447,245.0007,245.0007,5457.0
2021-08-11 12:15:00,255.46,255.56,255.37,255.52,8508.0,245.0871,245.183,245.0007,245.1447,8508.0
2021-08-11 12:20:00,255.53,255.78,255.47,255.64,5414.0,245.1542,245.3941,245.0967,245.2598,5414.0
2021-08-11 12:25:00,255.64,255.8,255.53,255.56,3189.0,245.2598,245.4133,245.1542,245.183,3189.0
2021-08-11 12:30:00,255.52,256.02,255.46,255.95,61410.0,245.1447,245.6244,245.0871,245.5572,61410.0
2021-08-11 12:35:00,255.9,256.11,255.89,256.06,3731.0,245.5092,245.7107,245.4996,245.6627,3731.0
2021-08-11 12:40:00,256.11,256.18,255.8,255.95,5422.0,245.7107,245.7779,245.4133,245.5572,5422.0
2021-08-11 12:45:00,255.86,255.92,255.49,255.76,19152.0,245.4708,245.5284,245.1159,245.3749,19152.0
2021-08-11 12:50:00,255.77,256.52,255.76,256.2,17744.0,245.3845,246.104,245.3749,245.797,17744.0
2021-08-11 12:55:00,256.25,256.35,256.0,256.22,11235.0,245.845,245.941,245.6052,245.8162,11235.0
2021-08-11 13:00:00,256.32,256.68,256.3,256.68,5297.0,245.9122,246.2576,245.893,246.2576,5297.0
2021-08-11 13:05:00,256.63,257.21,256.63,257.11,17669.0,246.2096,246.766,246.2096,246.6701,17669.0
2021-08-11 13:10:00,257.15,257.47,257.06,257.39,12723.0,246.7085,247.0155,246.6221,246.9387,12723.0
2021-08-11 13:15:00,257.43,257.79,257.29,257.79,17234.0,246.9771,247.3225,246.8428,247.3225,17234.0
2021-08-11 13:20:00,257.7,257.92,257.62,257.66,7035.0,247.2361,247.4472,247.1594,247.1978,7035.0
2021-08-11 13:25:00,257.68,257.7,257.59,257.63,3398.0,247.2169,247.2361,247.1306,247.169,3398.0
2021-08-11 13:30:00,257.67,257.9,257.63,257.84,7482.0,247.2074,247.428,247.169,247.3705,7482.0
2021-08-11 13:35:00,257.86,258.04,257.72,257.95,10264.0,247.3896,247.5623,247.2553,247.476,10264.0
2021-08-11 13:40:00,258.05,258.63,258.05,258.56,14922.0,247.5719,248.1284,247.5719,248.0612,14922.0
2021-08-11 13:45:00,258.56,258.68,258.2,258.59,22151.0,248.0612,248.1763,247.7158,248.09,22151.0
2021-08-11 13:50:00,258.56,258.65,258.46,258.56,7918.0,248.0612,248.1476,247.9653,248.0612,7918.0
2021-08-11 13:55:00,258.61,258.71,258.4,258.45,8670.0,248.1092,248.2051,247.9077,247.9557,8670.0
2021-08-11 14:00:00,258.51,258.51,258.23,258.42,17750.0,248.0132,248.0132,247.7446,247.9269,17750.0
2021-08-11 14:05:00,258.37,258.56,258.27,258.47,11944.0,247.8789,248.0612,247.783,247.9749,11944.0
2021-08-11 14:10:00,258.5,258.5,258.21,258.22,5863.0,248.0037,248.0037,247.7254,247.735,5863.0
2021-08-11 14:15:00,258.2,258.35,258.07,258.28,4780.0,247.7158,247.8597,247.5911,247.7926,4780.0
2021-08-11 14:20:00,258.32,258.32,257.97,258.2,7013.0,247.831,247.831,247.4952,247.7158,7013.0
2021-08-11 14:25:00,258.14,258.2,258.03,258.03,4942.0,247.6583,247.7158,247.5527,247.5527,4942.0
2021-08-11 14:30:00,258.06,258.18,257.9,257.9,4310.0,247.5815,247.6966,247.428,247.428,4310.0
2021-08-11 14:35:00,257.87,257.87,257.23,257.33,11548.0,247.3992,247.3992,246.7852,246.8812,11548.0
2021-08-11 14:40:00,257.38,257.59,257.29,257.44,7024.0,246.9291,247.1306,246.8428,246.9867,7024.0
2021-08-11 14:45:00,257.4,257.87,257.4,257.84,5420.0,246.9483,247.3992,246.9483,247.3705,5420.0
2021-08-11 14:50:00,257.84,257.85,257.66,257.66,2756.0,247.3705,247.38,247.1978,247.1978,2756.0
2021-08-11 14:55:00,257.64,257.83,257.56,257.58,3439.0,247.1786,247.3609,247.1018,247.121,3439.0
2021-08-11 15:00:00,257.63,257.83,257.41,257.41,5942.0,247.169,247.3609,246.9579,246.9579,5942.0
2021-08-11 15:05:00,257.44,257.53,257.41,257.5,3284.0,246.9867,247.073,246.9579,247.0443,3284.0
2021-08-11 15:10:00,257.53,257.58,257.31,257.33,5572.0,247.073,247.121,246.862,246.8812,5572.0
2021-08-11 15:15:00,257.32,257.42,257.19,257.22,3201.0,246.8716,246.9675,246.7468,246.7756,3201.0
2021-08-11 15:20:00,257.27,257.36,257.19,257.23,5616.0,246.8236,246.9099,246.7468,246.7852,5616.0
2021-08-11 15:25:00,257.21,257.21,257.07,257.16,3429.0,246.766,246.766,246.6317,246.7181,3429.0
2021-08-11 15:30:00,257.12,257.24,256.88,256.9,5389.0,246.6797,246.7948,246.4494,246.4686,5389.0
2021-08-11 15:35:00,256.88,256.96,256.86,256.89,4619.0,246.4494,246.5262,246.4302,246.459,4619.0
2021-08-11 15:40:00,256.85,256.99,256.75,256.87,12807.0,246.4206,246.555,246.3247,246.4398,12807.0
2021-08-11 15:45:00,256.89,257.36,256.89,257.35,19098.0,246.459,246.9099,246.459,246.9003,19098.0
2021-08-11 15:50:00,257.49,257.83,257.27,257.8,61686.0,247.0347,247.3609,246.8236,247.3321,61686.0
2021-08-11 15:55:00,257.82,258.01,257.41,257.44,116157.0,247.3513,247.5335,246.9579,246.9867,116157.0
2021-08-12 09:30:00,257.43,257.99,256.47,257.99,9875.0,246.9771,247.5144,246.0561,247.5144,9875.0
2021-08-12 09:35:00,257.94,258.06,257.94,258.06,388.0,247.4664,247.5815,247.4664,247.5815,388.0
2021-08-12 09:40:00,258.34,258.89,258.34,258.89,600.0,247.8501,248.3778,247.8501,248.3778,600.0
2021-08-12 09:45:00,258.48,258.98,258.37,258.96,4238.0,247.9845,248.4642,247.8789,248.445,4238.0
2021-08-12 09:50:00,258.97,259.7,258.89,259.52,19881.0,248.4546,249.1549,248.3778,248.9822,19881.0
2021-08-12 09:55:00,259.52,259.68,259.44,259.44,11815.0,248.9822,249.1357,248.9055,248.9055,11815.0
2021-08-12 10:00:00,259.2,259.32,258.66,259.28,6423.0,248.6752,248.7904,248.1572,248.752,6423.0
2021-08-12 10:05:00,259.37,259.98,259.17,259.87,17336.0,248.8383,249.4236,248.6464,249.318,17336.0
2021-08-12 10:10:00,259.89,260.17,259.73,260.03,11619.0,249.3372,249.6058,249.1837,249.4715,11619.0
2021-08-12 10:15:00,260.14,260.14,259.92,259.97,10551.0,249.5771,249.5771,249.366,249.414,10551.0
2021-08-12 10:20:00,259.99,259.99,259.22,259.22,3753.0,249.4332,249.4332,248.6944,248.6944,3753.0
2021-08-12 10:25:00,259.29,259.59,259.29,259.52,1620.0,248.7616,249.0494,248.7616,248.9822,1620.0
2021-08-12 10:30:00,259.67,259.85,259.52,259.69,30429.0,249.1261,249.2988,248.9822,249.1453,30429.0
2021-08-12 10:35:00,259.63,259.75,259.11,259.48,6729.0,249.0878,249.2029,248.5889,248.9439,6729.0
2021-08-12 10:40:00,259.55,259.76,259.44,259.75,7304.0,249.011,249.2125,248.9055,249.2029,7304.0
2021-08-12 10:45:00,259.62,259.73,259.27,259.37,2702.0,249.0782,249.1837,248.7424,248.8383,2702.0
2021-08-12 10:50:00,259.38,259.58,259.36,259.39,2380.0,248.8479,249.0398,248.8287,248.8575,2380.0
2021-08-12 10:55:00,259.23,259.4,259.18,259.4,1129.0,248.704,248.8671,248.656,248.8671,1129.0
2021-08-12 11:00:00,259.41,259.47,259.04,259.04,2271.0,248.8767,248.9343,248.5217,248.5217,2271.0
2021-08-12 11:05:00,259.06,259.43,259.05,259.34,2555.0,248.5409,248.8959,248.5313,248.8095,2555.0
2021-08-12 11:10:00,259.46,259.79,259.46,259.61,3161.0,248.9247,249.2413,248.9247,249.0686,3161.0
2021-08-12 11:15:00,259.63,259.95,259.61,259.9,1872.0,249.0878,249.3948,249.0686,249.3468,1872.0
2021-08-12 11:20:00,259.74,259.9,259.72,259.72,2480.0,249.1933,249.3468,249.1741,249.1741,2480.0
2021-08-12 11:25:00,259.86,260.12,259.86,260.12,3029.0,249.3084,249.5579,249.3084,249.5579,3029.0
2021-08-12 11:30:00,260.19,261.2,260.12,260.43,22766.0,249.625,250.594,249.5579,249.8553,22766.0
2021-08-12 11:35:00,260.38,260.47,260.18,260.35,6845.0,249.8073,249.8937,249.6154,249.7785,6845.0
2021-08-12 11:40:00,260.43,260.66,260.29,260.43,8240.0,249.8553,250.0759,249.721,249.8553,8240.0
2021-08-12 11:45:00,260.29,260.8,260.18,260.62,7692.0,249.721,250.2103,249.6154,250.0376,7692.0
2021-08-12 11:50:00,260.64,261.05,260.52,261.05,35170.0,250.0568,250.4501,249.9416,250.4501,35170.0
2021-08-12 11:55:00,261.05,261.05,259.76,259.8,16442.0,250.4501,250.4501,249.2125,249.2509,16442.0
2021-08-12 12:00:00,259.82,259.99,259.81,259.96,2756.0,249.2701,249.4332,249.2605,249.4044,2756.0
2021-08-12 12:05:00,259.85,260.1,259.85,260.04,1221.0,249.2988,249.5387,249.2988,249.4811,1221.0
2021-08-12 12:10:00,260.21,260.45,260.14,260.27,2708.0,249.6442,249.8745,249.5771,249.7018,2708.0
2021-08-12 12:15:00,260.27,260.34,260.12,260.19,3406.0,249.7018,249.7689,249.5579,249.625,3406.0
2021-08-12 12:20:00,260.11,260.11,259.79,259.93,6055.0,249.5483,249.5483,249.2413,249.3756,6055.0
2021-08-12 12:25:00,259.99,260.23,259.99,260.23,2067.0,249.4332,249.6634,249.4332,249.6634,2067.0
2021-08-12 12:30:00,260.26,260.28,260.11,260.13,2383.0,249.6922,249.7114,249.5483,249.5675,2383.0
2021-08-12 12:35:00,260.18,260.25,260.05,260.21,2759.0,249.6154,249.6826,249.4907,249.6442,2759.0
2021-08-12 12:40:00,260.21,260.27,260.1,260.12,1940.0,249.6442,249.7018,249.5387,249.5579,1940.0
2021-08-12 12:45:00,260.13,260.19,260.13,260.16,540.0,249.5675,249.625,249.5675,249.5962,540.0
2021-08-12 12:50:00,260.05,260.13,259.99,259.99,2710.0,249.4907,249.5675,249.4332,249.4332,2710.0
2021-08-12 12:55:00,260.08,260.08,259.8,259.94,10886.0,249.5195,249.5195,249.2509,249.3852,10886.0
2021-08-12 13:00:00,259.92,259.92,259.68,259.75,2751.0,249.366,249.366,249.1357,249.2029,2751.0
2021-08-12 13:05:00,259.7,259.72,259.47,259.54,3176.0,249.1549,249.1741,248.9343,249.0014,3176.0
2021-08-12 13:10:00,259.53,259.56,259.45,259.45,1100.0,248.9918,249.0206,248.9151,248.9151,1100.0
2021-08-12 13:15:00,259.46,259.68,259.44,259.68,5922.0,248.9247,249.1357,248.9055,249.1357,5922.0
2021-08-12 13:20:00,259.75,259.99,259.75,259.99,1700.0,249.2029,249.4332,249.2029,249.4332,1700.0
2021-08-12 13:25:00,260.04,260.16,260.04,260.16,1870.0,249.4811,249.5962,249.4811,249.5962,1870.0
2021-08-12 13:30:00,260.13,260.24,260.09,260.13,2077.0,249.5675,249.673,249.5291,249.5675,2077.0
2021-08-12 13:35:00,260.2,260.21,260.04,260.12,1232.0,249.6346,249.6442,249.4811,249.5579,1232.0
2021-08-12 13:40:00,260.11,260.16,259.96,260.01,1401.0,249.5483,249.5962,249.4044,249.4523,1401.0
2021-08-12 13:45:00,259.91,260.12,259.89,260.02,1217.0,249.3564,249.5579,249.3372,249.4619,1217.0
2021-08-12 13:50:00,260.05,260.09,259.98,260.09,4068.0,249.4907,249.5291,249.4236,249.5291,4068.0
2021-08-12 13:55:00,260.17,260.33,260.17,260.32,4546.0,249.6058,249.7593,249.6058,249.7498,4546.0
2021-08-12 14:00:00,260.31,260.69,260.3,260.69,6326.0,249.7402,250.1047,249.7306,250.1047,6326.0
2021-08-12 14:05:00,260.75,260.76,260.29,260.29,4795.0,250.1623,250.1719,249.721,249.721,4795.0
2021-08-12 14:10:00,260.22,260.31,260.14,260.16,1725.0,249.6538,249.7402,249.5771,249.5962,1725.0
2021-08-12 14:15:00,260.1,260.1,259.83,259.95,4622.0,249.5387,249.5387,249.2796,249.3948,4622.0
2021-08-12 14:20:00,259.96,260.17,259.96,260.13,3126.0,249.4044,249.6058,249.4044,249.5675,3126.0
2021-08-12 14:25:00,260.07,260.22,259.94,260.09,4251.0,249.5099,249.6538,249.3852,249.5291,4251.0
2021-08-12 14:30:00,260.02,260.02,259.78,259.78,1334.0,249.4619,249.4619,249.2317,249.2317,1334.0
2021-08-12 14:35:00,259.76,259.99,259.65,259.91,6742.0,249.2125,249.4332,249.107,249.3564,6742.0
2021-08-12 14:40:00,259.99,260.4,259.97,260.14,14644.0,249.4332,249.8265,249.414,249.5771,14644.0
2021-08-12 14:45:00,260.12,260.27,260.02,260.02,4006.0,249.5579,249.7018,249.4619,249.4619,4006.0
2021-08-12 14:50:00,259.97,259.98,259.72,259.85,3815.0,249.414,249.4236,249.1741,249.2988,3815.0
2021-08-12 14:55:00,259.82,259.88,259.67,259.81,7026.0,249.2701,249.3276,249.1261,249.2605,7026.0
2021-08-12 15:00:00,259.84,260.13,259.8,260.13,8373.0,249.2892,249.5675,249.2509,249.5675,8373.0
2021-08-12 15:05:00,260.07,260.08,260.01,260.06,6238.0,249.5099,249.5195,249.4523,249.5003,6238.0
2021-08-12 15:10:00,260.07,260.1,260.0,260.1,5345.0,249.5099,249.5387,249.4427,249.5387,5345.0
2021-08-12 15:15:00,260.05,260.24,260.04,260.23,2199.0,249.4907,249.673,249.4811,249.6634,2199.0
2021-08-12 15:20:00,260.22,260.22,260.02,260.06,6166.0,249.6538,249.6538,249.4619,249.5003,6166.0
2021-08-12 15:25:00,260.03,260.22,260.01,260.2,4180.0,249.4715,249.6538,249.4523,249.6346,4180.0
2021-08-12 15:30:00,260.15,260.26,260.05,260.24,3366.0,249.5867,249.6922,249.4907,249.673,3366.0
2021-08-12 15:35:00,260.31,260.42,260.21,260.4,6046.0,249.7402,249.8457,249.6442,249.8265,6046.0
2021-08-12 15:40:00,260.36,260.36,260.01,260.03,7382.0,249.7881,249.7881,249.4523,249.4715,7382.0
2021-08-12 15:45:00,260.02,260.8,260.02,260.54,14396.0,249.4619,250.2103,249.4619,249.9608,14396.0
2021-08-12 15:50:00,260.54,260.68,260.24,260.59,33933.0,249.9608,250.0951,249.673,250.0088,33933.0
2021-08-12 15:55:00,260.58,261.04,260.4,260.96,123057.0,249.9992,250.4405,249.8265,250.3638,123057.0
2021-08-13 09:30:00,261.31,261.48,260.28,261.47,9591.0,250.6996,250.8626,249.7114,250.8531,9591.0
2021-08-13 09:35:00,261.48,261.48,260.22,261.42,5398.0,250.8626,250.8626,249.6538,250.8051,5398.0
2021-08-13 09:40:00,261.68,262.11,261.3,261.77,3857.0,251.0545,251.4671,250.69,251.1409,3857.0
2021-08-13 09:45:00,261.84,262.31,261.81,262.18,9952.0,251.208,251.6589,251.1792,251.5342,9952.0
2021-08-13 09:50:00,262.07,262.95,261.98,262.82,6155.0,251.4287,252.273,251.3423,252.1482,6155.0
2021-08-13 09:55:00,262.77,262.88,262.13,262.84,5715.0,252.1003,252.2058,251.4863,252.1674,5715.0
2021-08-13 10:00:00,262.73,262.88,262.26,262.88,5251.0,252.0619,252.2058,251.611,252.2058,5251.0
2021-08-13 10:05:00,262.77,263.28,262.42,262.42,6612.0,252.1003,252.5896,251.7645,251.7645,6612.0
2021-08-13 10:10:00,262.54,263.07,262.45,263.0,5642.0,251.8796,252.3881,251.7933,252.3209,5642.0
2021-08-13 10:15:00,262.97,263.38,262.93,263.17,6672.0,252.2921,252.6855,252.2538,252.484,6672.0
2021-08-13 10:20:00,263.31,263.36,262.96,263.23,5534.0,252.6183,252.6663,252.2826,252.5416,5534.0
2021-08-13 10:25:00,263.19,263.41,263.14,263.32,7051.0,252.5032,252.7143,252.4552,252.6279,7051.0
2021-08-13 10:30:00,263.36,263.85,263.3,263.4,9380.0,252.6663,253.1364,252.6087,252.7047,9380.0
2021-08-13 10:35:00,263.35,263.35,262.61,262.61,6771.0,252.6567,252.6567,251.9468,251.9468,6771.0
2021-08-13 10:40:00,262.62,262.86,262.49,262.53,4175.0,251.9564,252.1866,251.8316,251.87,4175.0
2021-08-13 10:45:00,262.72,262.88,262.62,262.68,1865.0,252.0523,252.2058,251.9564,252.0139,1865.0
2021-08-13 10:50:00,262.73,262.73,262.43,262.59,10578.0,252.0619,252.0619,251.7741,251.9276,10578.0
2021-08-13 10:55:00,262.6,262.86,262.56,262.68,4492.0,251.9372,252.1866,251.8988,252.0139,4492.0
2021-08-13 11:00:00,262.68,262.68,262.39,262.63,5653.0,252.0139,252.0139,251.7357,251.966,5653.0
2021-08-13 11:05:00,262.46,262.46,262.17,262.34,2571.0,251.8029,251.8029,251.5246,251.6877,2571.0
2021-08-13 11:10:00,262.27,262.38,262.18,262.36,4490.0,251.6206,251.7261,251.5342,251.7069,4490.0
2021-08-13 11:15:00,262.39,262.52,262.35,262.47,1616.0,251.7357,251.8604,251.6973,251.8125,1616.0
2021-08-13 11:20:00,262.36,262.59,262.25,262.49,4631.0,251.7069,251.9276,251.6014,251.8316,4631.0
2021-08-13 11:25:00,262.48,262.82,262.4,262.81,3511.0,251.822,252.1482,251.7453,252.1386,3511.0
2021-08-13 11:30:00,262.81,262.87,262.75,262.8,1501.0,252.1386,252.1962,252.0811,252.1291,1501.0
2021-08-13 11:35:00,262.72,262.9,262.71,262.9,2839.0,252.0523,252.225,252.0427,252.225,2839.0
2021-08-13 11:40:00,262.8,262.93,262.8,262.9,3046.0,252.1291,252.2538,252.1291,252.225,3046.0
2021-08-13 11:45:00,262.9,262.91,262.7,262.78,2800.0,252.225,252.2346,252.0331,252.1099,2800.0
2021-08-13 11:50:00,262.83,262.96,262.74,262.96,2519.0,252.1578,252.2826,252.0715,252.2826,2519.0
2021-08-13 11:55:00,262.9,262.99,262.75,262.99,3652.0,252.225,252.3113,252.0811,252.3113,3652.0
2021-08-13 12:00:00,263.08,263.17,262.86,262.95,2530.0,252.3977,252.484,252.1866,252.273,2530.0
2021-08-13 12:05:00,262.95,262.95,262.69,262.69,2588.0,252.273,252.273,252.0235,252.0235,2588.0
2021-08-13 12:10:00,262.75,262.83,262.58,262.58,1052.0,252.0811,252.1578,251.918,251.918,1052.0
2021-08-13 12:15:00,262.67,262.7,262.41,262.41,2508.0,252.0043,252.0331,251.7549,251.7549,2508.0
2021-08-13 12:20:00,262.32,262.47,262.32,262.42,1730.0,251.6685,251.8125,251.6685,251.7645,1730.0
2021-08-13 12:25:00,262.36,262.56,262.36,262.47,2416.0,251.7069,251.8988,251.7069,251.8125,2416.0
2021-08-13 12:30:00,262.53,262.81,262.53,262.61,2504.0,251.87,252.1386,251.87,251.9468,2504.0
2021-08-13 12:35:00,262.54,262.54,262.33,262.35,2902.0,251.8796,251.8796,251.6781,251.6973,2902.0
2021-08-13 12:40:00,262.28,262.39,262.17,262.39,2804.0,251.6302,251.7357,251.5246,251.7357,2804.0
2021-08-13 12:45:00,262.28,262.37,262.23,262.24,2751.0,251.6302,251.7165,251.5822,251.5918,2751.0
2021-08-13 12:50:00,262.25,262.34,262.18,262.3,2999.0,251.6014,251.6877,251.5342,251.6494,2999.0
2021-08-13 12:55:00,262.29,262.37,262.18,262.32,3576.0,251.6398,251.7165,251.5342,251.6685,3576.0
2021-08-13 13:00:00,262.28,262.37,262.23,262.31,5590.0,251.6302,251.7165,251.5822,251.6589,5590.0
2021-08-13 13:05:00,262.35,262.73,262.33,262.45,4925.0,251.6973,252.0619,251.6781,251.7933,4925.0
2021-08-13 13:10:00,262.5,262.62,262.49,262.62,1172.0,251.8412,251.9564,251.8316,251.9564,1172.0
2021-08-13 13:15:00,262.69,262.88,262.69,262.84,2767.0,252.0235,252.2058,252.0235,252.1674,2767.0
2021-08-13 13:20:00,262.71,262.83,262.65,262.65,4652.0,252.0427,252.1578,251.9851,251.9851,4652.0
2021-08-13 13:25:00,262.7,262.81,262.6,262.63,2429.0,252.0331,252.1386,251.9372,251.966,2429.0
2021-08-13 13:30:00,262.59,262.71,262.58,262.66,1898.0,251.9276,252.0427,251.918,251.9947,1898.0
2021-08-13 13:35:00,262.67,262.78,262.58,262.69,3307.0,252.0043,252.1099,251.918,252.0235,3307.0
2021-08-13 13:40:00,262.7,262.82,262.7,262.73,2099.0,252.0331,252.1482,252.0331,252.0619,2099.0
2021-08-13 13:45:00,262.67,262.84,262.67,262.79,4521.0,252.0043,252.1674,252.0043,252.1195,4521.0
2021-08-13 13:50:00,262.8,262.86,262.77,262.86,2463.0,252.1291,252.1866,252.1003,252.1866,2463.0
2021-08-13 13:55:00,262.81,262.9,262.76,262.8,4028.0,252.1386,252.225,252.0907,252.1291,4028.0
2021-08-13 14:00:00,262.79,262.93,262.72,262.93,3025.0,252.1195,252.2538,252.0523,252.2538,3025.0
2021-08-13 14:05:00,262.88,262.91,262.79,262.89,2304.0,252.2058,252.2346,252.1195,252.2154,2304.0
2021-08-13 14:10:00,262.89,262.97,262.86,262.96,3174.0,252.2154,252.2921,252.1866,252.2826,3174.0
2021-08-13 14:15:00,262.88,263.0,262.88,262.97,2368.0,252.2058,252.3209,252.2058,252.2921,2368.0
2021-08-13 14:20:00,262.98,263.1,262.9,263.1,3549.0,252.3017,252.4169,252.225,252.4169,3549.0
2021-08-13 14:25:00,263.15,263.23,263.06,263.1,3807.0,252.4648,252.5416,252.3785,252.4169,3807.0
2021-08-13 14:30:00,263.14,263.34,263.1,263.28,2892.0,252.4552,252.6471,252.4169,252.5896,2892.0
2021-08-13 14:35:00,263.28,263.37,263.21,263.27,4574.0,252.5896,252.6759,252.5224,252.58,4574.0
2021-08-13 14:40:00,263.23,263.26,263.07,263.26,2807.0,252.5416,252.5704,252.3881,252.5704,2807.0
2021-08-13 14:45:00,263.22,263.42,263.13,263.13,3268.0,252.532,252.7239,252.4457,252.4457,3268.0
2021-08-13 14:50:00,263.16,263.17,263.04,263.13,2500.0,252.4744,252.484,252.3593,252.4457,2500.0
2021-08-13 14:55:00,263.11,263.14,263.01,263.03,2284.0,252.4265,252.4552,252.3305,252.3497,2284.0
2021-08-13 15:00:00,263.07,263.18,263.07,263.18,2169.0,252.3881,252.4936,252.3881,252.4936,2169.0
2021-08-13 15:05:00,263.1,263.3,263.1,263.3,4649.0,252.4169,252.6087,252.4169,252.6087,4649.0
2021-08-13 15:10:00,263.24,263.43,263.24,263.43,2752.0,252.5512,252.7335,252.5512,252.7335,2752.0
2021-08-13 15:15:00,263.35,263.38,263.23,263.33,3262.0,252.6567,252.6855,252.5416,252.6375,3262.0
2021-08-13 15:20:00,263.31,263.42,263.31,263.36,2978.0,252.6183,252.7239,252.6183,252.6663,2978.0
2021-08-13 15:25:00,263.35,263.35,263.2,263.32,5300.0,252.6567,252.6567,252.5128,252.6279,5300.0
2021-08-13 15:30:00,263.3,263.35,263.25,263.31,4402.0,252.6087,252.6567,252.5608,252.6183,4402.0
2021-08-13 15:35:00,263.31,263.56,263.31,263.44,7338.0,252.6183,252.8582,252.6183,252.7431,7338.0
2021-08-13 15:40:00,263.44,263.46,263.21,263.23,9579.0,252.7431,252.7623,252.5224,252.5416,9579.0
2021-08-13 15:45:00,263.27,263.41,263.27,263.34,6961.0,252.58,252.7143,252.58,252.6471,6961.0
2021-08-13 15:50:00,263.38,263.41,262.91,262.94,20229.0,252.6855,252.7143,252.2346,252.2634,20229.0
2021-08-13 15:55:00,262.94,263.28,262.8,263.2,64705.0,252.2634,252.5896,252.1291,252.5128,64705.0
2021-08-16 09:30:00,262.23,262.95,261.9,261.91,15869.0,251.5822,252.273,251.2656,251.2752,15869.0
2021-08-16 09:35:00,261.99,263.21,261.93,263.13,4191.0,251.3519,252.5224,251.2944,252.4457,4191.0
2021-08-16 09:40:00,263.04,263.13,262.96,263.01,3618.0,252.3593,252.4457,252.2826,252.3305,3618.0
2021-08-16 09:45:00,263.0,263.22,262.71,263.07,6099.0,252.3209,252.532,252.0427,252.3881,6099.0
2021-08-16 09:50:00,263.27,263.27,262.78,262.78,5340.0,252.58,252.58,252.1099,252.1099,5340.0
2021-08-16 09:55:00,262.89,263.06,262.71,262.75,52369.0,252.2154,252.3785,252.0427,252.0811,52369.0
2021-08-16 10:00:00,262.84,264.03,262.84,263.62,8292.0,252.1674,253.3091,252.1674,252.9158,8292.0
2021-08-16 10:05:00,263.84,263.97,263.39,263.82,5806.0,253.1268,253.2515,252.6951,253.1076,5806.0
2021-08-16 10:10:00,263.91,264.4,263.91,264.05,1100.0,253.194,253.6641,253.194,253.3283,1100.0
2021-08-16 10:15:00,264.01,264.08,263.51,264.01,8237.0,253.2899,253.3571,252.8102,253.2899,8237.0
2021-08-16 10:20:00,263.98,264.5,263.7,264.49,51845.0,253.2611,253.76,252.9925,253.7504,51845.0
2021-08-16 10:25:00,264.54,265.09,264.48,264.52,7361.0,253.7984,254.3261,253.7408,253.7792,7361.0
2021-08-16 10:30:00,264.75,264.87,264.54,264.68,3030.0,253.9999,254.115,253.7984,253.9327,3030.0
2021-08-16 10:35:00,264.6,264.63,264.15,264.18,5772.0,253.856,253.8847,253.4242,253.453,5772.0
2021-08-16 10:40:00,264.19,264.32,263.89,264.28,4695.0,253.4626,253.5873,253.1748,253.549,4695.0
2021-08-16 10:45:00,264.35,264.64,264.0,264.64,5535.0,253.6161,253.8943,253.2803,253.8943,5535.0
2021-08-16 10:50:00,264.61,264.91,264.36,264.91,4676.0,253.8656,254.1534,253.6257,254.1534,4676.0
2021-08-16 10:55:00,264.77,264.88,264.48,264.88,9259.0,254.0191,254.1246,253.7408,254.1246,9259.0
2021-08-16 11:00:00,264.91,265.35,264.91,265.28,7662.0,254.1534,254.5755,254.1534,254.5084,7662.0
2021-08-16 11:05:00,265.21,265.33,264.96,265.02,5235.0,254.4412,254.5563,254.2013,254.2589,5235.0
2021-08-16 11:10:00,265.02,265.12,264.9,265.09,3937.0,254.2589,254.3548,254.1438,254.3261,3937.0
2021-08-16 11:15:00,265.11,265.17,264.87,264.91,5216.0,254.3453,254.4028,254.115,254.1534,5216.0
2021-08-16 11:20:00,264.86,265.1,264.73,264.81,7489.0,254.1054,254.3357,253.9807,254.0574,7489.0
2021-08-16 11:25:00,264.88,265.07,264.78,265.06,6136.0,254.1246,254.3069,254.0287,254.2973,6136.0
2021-08-16 11:30:00,265.02,265.34,264.93,265.03,9876.0,254.2589,254.5659,254.1726,254.2685,9876.0
2021-08-16 11:35:00,265.21,265.21,264.92,264.97,4229.0,254.4412,254.4412,254.163,254.2109,4229.0
2021-08-16 11:40:00,265.05,265.1,264.87,264.88,4285.0,254.2877,254.3357,254.115,254.1246,4285.0
2021-08-16 11:45:00,264.87,265.14,264.81,265.04,3720.0,254.115,254.374,254.0574,254.2781,3720.0
2021-08-16 11:50:00,265.08,265.08,264.94,264.97,4260.0,254.3165,254.3165,254.1822,254.2109,4260.0
2021-08-16 11:55:00,265.01,265.05,264.83,264.83,5503.0,254.2493,254.2877,254.0766,254.0766,5503.0
2021-08-16 12:00:00,264.94,264.94,264.65,264.82,6571.0,254.1822,254.1822,253.9039,254.067,6571.0
2021-08-16 12:05:00,264.84,264.85,264.6,264.65,5006.0,254.0862,254.0958,253.856,253.9039,5006.0
2021-08-16 12:10:00,264.61,264.62,264.5,264.6,6301.0,253.8656,253.8752,253.76,253.856,6301.0
2021-08-16 12:15:00,264.56,264.64,264.41,264.54,4748.0,253.8176,253.8943,253.6737,253.7984,4748.0
2021-08-16 12:20:00,264.51,264.66,264.5,264.58,5028.0,253.7696,253.9135,253.76,253.8368,5028.0
2021-08-16 12:25:00,264.61,264.85,264.61,264.84,2692.0,253.8656,254.0958,253.8656,254.0862,2692.0
2021-08-16 12:30:00,264.9,264.92,264.74,264.74,2104.0,254.1438,254.163,253.9903,253.9903,2104.0
2021-08-16 12:35:00,264.81,264.87,264.62,264.63,2786.0,254.0574,254.115,253.8752,253.8847,2786.0
2021-08-16 12:40:00,264.6,264.73,264.5,264.6,17086.0,253.856,253.9807,253.76,253.856,17086.0
2021-08-16 12:45:00,264.51,264.76,264.5,264.63,2325.0,253.7696,254.0095,253.76,253.8847,2325.0
2021-08-16 12:50:00,264.68,264.82,264.68,264.82,2690.0,253.9327,254.067,253.9327,254.067,2690.0
2021-08-16 12:55:00,264.77,264.94,264.65,264.85,3184.0,254.0191,254.1822,253.9039,254.0958,3184.0
2021-08-16 13:00:00,264.97,264.98,264.77,264.93,1843.0,254.2109,254.2205,254.0191,254.1726,1843.0
2021-08-16 13:05:00,264.96,264.98,264.83,264.86,2237.0,254.2013,254.2205,254.0766,254.1054,2237.0
2021-08-16 13:10:00,264.84,264.92,264.79,264.83,1210.0,254.0862,254.163,254.0382,254.0766,1210.0
2021-08-16 13:15:00,264.85,264.89,264.75,264.82,1586.0,254.0958,254.1342,253.9999,254.067,1586.0
2021-08-16 13:20:00,264.84,264.92,264.76,264.8,3947.0,254.0862,254.163,254.0095,254.0478,3947.0
2021-08-16 13:25:00,264.86,265.09,264.85,265.09,3469.0,254.1054,254.3261,254.0958,254.3261,3469.0
2021-08-16 13:30:00,264.98,265.35,264.96,265.34,3096.0,254.2205,254.5755,254.2013,254.5659,3096.0
2021-08-16 13:35:00,265.25,265.3,264.93,264.99,8482.0,254.4796,254.5275,254.1726,254.2301,8482.0
2021-08-16 13:40:00,264.89,264.89,264.7,264.75,1623.0,254.1342,254.1342,253.9519,253.9999,1623.0
2021-08-16 13:45:00,264.76,264.82,264.62,264.71,2100.0,254.0095,254.067,253.8752,253.9615,2100.0
2021-08-16 13:50:00,264.63,264.66,264.57,264.59,2361.0,253.8847,253.9135,253.8272,253.8464,2361.0
2021-08-16 13:55:00,264.6,264.72,264.5,264.57,9836.0,253.856,253.9711,253.76,253.8272,9836.0
2021-08-16 14:00:00,264.55,264.58,264.48,264.57,4456.0,253.808,253.8368,253.7408,253.8272,4456.0
2021-08-16 14:05:00,264.61,264.61,264.48,264.61,2695.0,253.8656,253.8656,253.7408,253.8656,2695.0
2021-08-16 14:10:00,264.6,264.6,264.4,264.55,2884.0,253.856,253.856,253.6641,253.808,2884.0
2021-08-16 14:15:00,264.45,264.6,264.21,264.22,5266.0,253.7121,253.856,253.4818,253.4914,5266.0
2021-08-16 14:20:00,264.22,264.38,264.14,264.19,4839.0,253.4914,253.6449,253.4146,253.4626,4839.0
2021-08-16 14:25:00,264.17,264.2,264.08,264.12,1300.0,253.4434,253.4722,253.3571,253.3955,1300.0
2021-08-16 14:30:00,264.14,264.28,264.05,264.25,6708.0,253.4146,253.549,253.3283,253.5202,6708.0
2021-08-16 14:35:00,264.21,264.29,264.14,264.26,5936.0,253.4818,253.5585,253.4146,253.5298,5936.0
2021-08-16 14:40:00,264.33,264.46,264.33,264.41,2682.0,253.5969,253.7216,253.5969,253.6737,2682.0
2021-08-16 14:45:00,264.39,264.82,264.38,264.68,13529.0,253.6545,254.067,253.6449,253.9327,13529.0
2021-08-16 14:50:00,264.73,264.87,264.66,264.66,4567.0,253.9807,254.115,253.9135,253.9135,4567.0
2021-08-16 14:55:00,264.69,264.81,264.67,264.69,2500.0,253.9423,254.0574,253.9231,253.9423,2500.0
2021-08-16 15:00:00,264.69,264.78,264.47,264.59,5660.0,253.9423,254.0287,253.7312,253.8464,5660.0
2021-08-16 15:05:00,264.6,264.61,264.32,264.39,3464.0,253.856,253.8656,253.5873,253.6545,3464.0
2021-08-16 15:10:00,264.41,264.54,264.37,264.41,4817.0,253.6737,253.7984,253.6353,253.6737,4817.0
2021-08-16 15:15:00,264.4,264.48,264.25,264.29,3270.0,253.6641,253.7408,253.5202,253.5585,3270.0
2021-08-16 15:20:00,264.21,264.48,264.21,264.38,10423.0,253.4818,253.7408,253.4818,253.6449,10423.0
2021-08-16 15:25:00,264.56,264.7,264.54,264.61,5386.0,253.8176,253.9519,253.7984,253.8656,5386.0
2021-08-16 15:30:00,264.59,264.59,264.34,264.47,8261.0,253.8464,253.8464,253.6065,253.7312,8261.0
2021-08-16 15:35:00,264.46,264.46,264.21,264.33,7479.0,253.7216,253.7216,253.4818,253.5969,7479.0
2021-08-16 15:40:00,264.4,264.62,264.26,264.56,11170.0,253.6641,253.8752,253.5298,253.8176,11170.0
2021-08-16 15:45:00,264.59,264.62,264.45,264.55,10202.0,253.8464,253.8752,253.7121,253.808,10202.0
2021-08-16 15:50:00,264.77,264.78,264.58,264.67,36174.0,254.0191,254.0287,253.8368,253.9231,36174.0
2021-08-16 15:55:00,264.66,265.12,264.5,264.92,71492.0,253.9135,254.3548,253.76,254.163,71492.0
2021-08-17 09:30:00,264.25,264.52,263.38,264.2,12168.0,253.5202,253.7792,252.6855,253.4722,12168.0
2021-08-17 09:35:00,264.26,265.0,264.26,264.72,4038.0,253.5298,254.2397,253.5298,253.9711,4038.0
2021-08-17 09:40:00,264.55,264.86,264.55,264.6,300.0,253.808,254.1054,253.808,253.856,300.0
2021-08-17 09:45:00,264.54,264.57,264.32,264.36,1375.0,253.7984,253.8272,253.5873,253.6257,1375.0
2021-08-17 09:50:00,264.23,264.7,264.22,264.31,2080.0,253.501,253.9519,253.4914,253.5777,2080.0
2021-08-17 09:55:00,264.23,264.38,263.9,264.32,6570.0,253.501,253.6449,253.1844,253.5873,6570.0
2021-08-17 10:00:00,264.18,264.35,263.9,264.08,8485.0,253.453,253.6161,253.1844,253.3571,8485.0
2021-08-17 10:05:00,264.05,264.63,263.99,264.6,3121.0,253.3283,253.8847,253.2707,253.856,3121.0
2021-08-17 10:10:00,264.63,264.72,264.37,264.66,1912.0,253.8847,253.9711,253.6353,253.9135,1912.0
2021-08-17 10:15:00,264.77,264.83,264.57,264.66,2151.0,254.0191,254.0766,253.8272,253.9135,2151.0
2021-08-17 10:20:00,264.62,264.87,264.46,264.87,5908.0,253.8752,254.115,253.7216,254.115,5908.0
2021-08-17 10:25:00,264.94,265.18,264.83,265.18,2502.0,254.1822,254.4124,254.0766,254.4124,2502.0
2021-08-17 10:30:00,265.12,265.38,264.77,264.8,6221.0,254.3548,254.6043,254.0191,254.0478,6221.0
2021-08-17 10:35:00,264.92,265.03,264.7,264.7,1520.0,254.163,254.2685,253.9519,253.9519,1520.0
2021-08-17 10:40:00,264.82,265.09,264.65,265.03,4952.0,254.067,254.3261,253.9039,254.2685,4952.0
2021-08-17 10:45:00,265.04,265.6,264.99,265.44,5671.0,254.2781,254.8154,254.2301,254.6619,5671.0
2021-08-17 10:50:00,265.58,265.76,265.44,265.59,2586.0,254.7962,254.9689,254.6619,254.8058,2586.0
2021-08-17 10:55:00,265.78,265.78,265.6,265.73,2063.0,254.988,254.988,254.8154,254.9401,2063.0
2021-08-17 11:00:00,265.67,266.06,265.64,265.96,5011.0,254.8825,255.2567,254.8537,255.1607,5011.0
2021-08-17 11:05:00,265.94,265.94,265.5,265.53,2627.0,255.1416,255.1416,254.7194,254.7482,2627.0
2021-08-17 11:10:00,265.63,265.77,265.55,265.77,1937.0,254.8441,254.9785,254.7674,254.9785,1937.0
2021-08-17 11:15:00,265.71,265.78,265.5,265.78,2623.0,254.9209,254.988,254.7194,254.988,2623.0
2021-08-17 11:20:00,265.81,266.01,265.63,265.94,3715.0,255.0168,255.2087,254.8441,255.1416,3715.0
2021-08-17 11:25:00,265.83,265.92,265.75,265.89,2223.0,255.036,255.1224,254.9593,255.0936,2223.0
2021-08-17 11:30:00,265.75,266.27,265.73,266.27,1825.0,254.9593,255.4582,254.9401,255.4582,1825.0
2021-08-17 11:35:00,266.13,266.21,265.95,266.03,1000.0,255.3238,255.4006,255.1511,255.2279,1000.0
2021-08-17 11:40:00,266.0,266.0,265.71,265.88,1641.0,255.1991,255.1991,254.9209,255.084,1641.0
2021-08-17 11:45:00,266.1,266.15,265.99,266.0,1477.0,255.2951,255.343,255.1895,255.1991,1477.0
2021-08-17 11:50:00,266.15,266.27,265.98,265.98,4128.0,255.343,255.4582,255.1799,255.1799,4128.0
2021-08-17 11:55:00,265.94,266.19,265.94,266.16,5070.0,255.1416,255.3814,255.1416,255.3526,5070.0
2021-08-17 12:00:00,266.09,266.12,265.7,265.86,4649.0,255.2855,255.3142,254.9113,255.0648,4649.0
2021-08-17 12:05:00,265.95,265.95,265.73,265.79,2691.0,255.1511,255.1511,254.9401,254.9976,2691.0
2021-08-17 12:10:00,265.75,266.0,265.71,265.96,1243.0,254.9593,255.1991,254.9209,255.1607,1243.0
2021-08-17 12:15:00,265.97,266.0,265.68,265.77,2035.0,255.1703,255.1991,254.8921,254.9785,2035.0
2021-08-17 12:20:00,265.87,265.92,265.76,265.88,1151.0,255.0744,255.1224,254.9689,255.084,1151.0
2021-08-17 12:25:00,265.92,266.11,265.78,266.11,3433.0,255.1224,255.3046,254.988,255.3046,3433.0
2021-08-17 12:30:00,266.05,266.14,265.91,266.13,2112.0,255.2471,255.3334,255.1128,255.3238,2112.0
2021-08-17 12:35:00,266.15,266.15,265.81,265.92,2882.0,255.343,255.343,255.0168,255.1224,2882.0
2021-08-17 12:40:00,265.95,266.02,265.87,266.0,2044.0,255.1511,255.2183,255.0744,255.1991,2044.0
2021-08-17 12:45:00,266.12,266.12,265.94,266.03,2663.0,255.3142,255.3142,255.1416,255.2279,2663.0
2021-08-17 12:50:00,265.91,266.1,265.7,265.77,3348.0,255.1128,255.2951,254.9113,254.9785,3348.0
2021-08-17 12:55:00,265.85,265.86,265.35,265.35,4143.0,255.0552,255.0648,254.5755,254.5755,4143.0
2021-08-17 13:00:00,265.38,265.7,265.35,265.67,2851.0,254.6043,254.9113,254.5755,254.8825,2851.0
2021-08-17 13:05:00,265.67,265.67,265.3,265.3,7191.0,254.8825,254.8825,254.5275,254.5275,7191.0
2021-08-17 13:10:00,265.37,265.55,265.37,265.51,3203.0,254.5947,254.7674,254.5947,254.729,3203.0
2021-08-17 13:15:00,265.38,265.38,264.79,264.96,2350.0,254.6043,254.6043,254.0382,254.2013,2350.0
2021-08-17 13:20:00,264.99,265.1,264.93,265.0,2934.0,254.2301,254.3357,254.1726,254.2397,2934.0
2021-08-17 13:25:00,265.01,265.59,264.96,265.59,4155.0,254.2493,254.8058,254.2013,254.8058,4155.0
2021-08-17 13:30:00,265.67,265.74,265.55,265.74,1901.0,254.8825,254.9497,254.7674,254.9497,1901.0
2021-08-17 13:35:00,265.65,265.78,265.55,265.74,3564.0,254.8633,254.988,254.7674,254.9497,3564.0
2021-08-17 13:40:00,265.7,265.77,265.53,265.66,3471.0,254.9113,254.9785,254.7482,254.8729,3471.0
2021-08-17 13:45:00,265.65,265.65,265.5,265.6,2872.0,254.8633,254.8633,254.7194,254.8154,2872.0
2021-08-17 13:50:00,265.59,265.76,265.49,265.56,3541.0,254.8058,254.9689,254.7098,254.777,3541.0
2021-08-17 13:55:00,265.6,265.67,265.6,265.61,1205.0,254.8154,254.8825,254.8154,254.825,1205.0
2021-08-17 14:00:00,265.81,266.12,265.78,266.12,3664.0,255.0168,255.3142,254.988,255.3142,3664.0
2021-08-17 14:05:00,266.09,266.34,266.08,266.32,6922.0,255.2855,255.5253,255.2759,255.5061,6922.0
2021-08-17 14:10:00,266.33,266.54,266.32,266.41,5755.0,255.5157,255.7172,255.5061,255.5925,5755.0
2021-08-17 14:15:00,266.45,266.6,266.41,266.47,5547.0,255.6308,255.7748,255.5925,255.65,5547.0
2021-08-17 14:20:00,266.54,266.58,266.41,266.49,4413.0,255.7172,255.7556,255.5925,255.6692,4413.0
2021-08-17 14:25:00,266.49,266.56,266.41,266.43,4649.0,255.6692,255.7364,255.5925,255.6117,4649.0
2021-08-17 14:30:00,266.47,266.51,266.24,266.37,5033.0,255.65,255.6884,255.4294,255.5541,5033.0
2021-08-17 14:35:00,266.33,266.39,266.17,266.25,4045.0,255.5157,255.5733,255.3622,255.439,4045.0
2021-08-17 14:40:00,266.18,266.23,266.01,266.17,6011.0,255.3718,255.4198,255.2087,255.3622,6011.0
2021-08-17 14:45:00,266.17,266.46,266.16,266.3,4287.0,255.3622,255.6404,255.3526,255.4869,4287.0
2021-08-17 14:50:00,266.32,266.45,266.31,266.41,5724.0,255.5061,255.6308,255.4965,255.5925,5724.0
2021-08-17 14:55:00,266.47,266.84,266.42,266.84,2437.0,255.65,256.005,255.6021,256.005,2437.0
2021-08-17 15:00:00,266.81,266.82,266.52,266.55,5758.0,255.9762,255.9858,255.698,255.7268,5758.0
2021-08-17 15:05:00,266.57,266.81,266.57,266.81,4900.0,255.746,255.9762,255.746,255.9762,4900.0
2021-08-17 15:10:00,266.82,267.04,266.52,266.52,17400.0,255.9858,256.1969,255.698,255.698,17400.0
2021-08-17 15:15:00,266.56,266.79,266.49,266.65,35428.0,255.7364,255.957,255.6692,255.8227,35428.0
2021-08-17 15:20:00,266.69,266.71,266.39,266.43,3558.0,255.8611,255.8803,255.5733,255.6117,3558.0
2021-08-17 15:25:00,266.41,266.6,266.38,266.5,6392.0,255.5925,255.7748,255.5637,255.6788,6392.0
2021-08-17 15:30:00,266.55,266.94,266.49,266.56,10099.0,255.7268,256.1009,255.6692,255.7364,10099.0
2021-08-17 15:35:00,266.55,266.81,266.49,266.54,7998.0,255.7268,255.9762,255.6692,255.7172,7998.0
2021-08-17 15:40:00,266.49,266.6,266.27,266.43,21881.0,255.6692,255.7748,255.4582,255.6117,21881.0
2021-08-17 15:45:00,266.47,266.84,266.44,266.78,6483.0,255.65,256.005,255.6212,255.9474,6483.0
2021-08-17 15:50:00,266.87,267.15,266.84,266.9,16202.0,256.0338,256.3024,256.005,256.0626,16202.0
2021-08-17 15:55:00,266.86,267.87,266.73,267.43,111523.0,256.0242,256.9932,255.8995,256.5711,111523.0
2021-08-18 09:30:00,267.46,267.57,265.88,266.5,57253.0,256.5998,256.7054,255.084,255.6788,57253.0
2021-08-18 09:35:00,266.59,267.2,266.12,266.18,10767.0,255.7652,256.3504,255.3142,255.3718,10767.0
2021-08-18 09:40:00,265.95,266.92,265.86,266.65,13338.0,255.1511,256.0818,255.0648,255.8227,13338.0
2021-08-18 09:45:00,266.66,266.93,266.52,266.83,8977.0,255.8323,256.0914,255.698,255.9954,8977.0
2021-08-18 09:50:00,266.75,266.75,266.05,266.12,10856.0,255.9187,255.9187,255.2471,255.3142,10856.0
2021-08-18 09:55:00,266.18,266.59,265.97,266.42,12883.0,255.3718,255.7652,255.1703,255.6021,12883.0
2021-08-18 10:00:00,266.23,266.28,265.91,266.01,15728.0,255.4198,255.4677,255.1128,255.2087,15728.0
2021-08-18 10:05:00,266.05,266.21,265.74,266.15,13601.0,255.2471,255.4006,254.9497,255.343,13601.0
2021-08-18 10:10:00,266.15,266.59,265.98,265.98,4479.0,255.343,255.7652,255.1799,255.1799,4479.0
2021-08-18 10:15:00,266.15,266.75,266.05,266.45,11286.0,255.343,255.9187,255.2471,255.6308,11286.0
2021-08-18 10:20:00,266.3,266.39,266.17,266.32,6565.0,255.4869,255.5733,255.3622,255.5061,6565.0
2021-08-18 10:25:00,266.32,266.32,266.16,266.24,7467.0,255.5061,255.5061,255.3526,255.4294,7467.0
2021-08-18 10:30:00,266.21,266.56,266.2,266.32,29475.0,255.4006,255.7364,255.391,255.5061,29475.0
2021-08-18 10:35:00,266.38,266.44,265.93,265.93,10630.0,255.5637,255.6212,255.132,255.132,10630.0
2021-08-18 10:40:00,265.93,265.93,265.49,265.66,4010.0,255.132,255.132,254.7098,254.8729,4010.0
2021-08-18 10:45:00,265.63,266.08,265.41,266.08,9820.0,254.8441,255.2759,254.6331,255.2759,9820.0
2021-08-18 10:50:00,265.96,266.03,265.45,265.49,5977.0,255.1607,255.2279,254.6714,254.7098,5977.0
2021-08-18 10:55:00,265.57,265.57,265.14,265.3,4550.0,254.7866,254.7866,254.374,254.5275,4550.0
2021-08-18 11:00:00,265.08,265.08,264.47,264.63,5366.0,254.3165,254.3165,253.7312,253.8847,5366.0
2021-08-18 11:05:00,264.54,264.88,264.53,264.88,6417.0,253.7984,254.1246,253.7888,254.1246,6417.0
2021-08-18 11:10:00,264.81,265.05,264.81,264.85,2919.0,254.0574,254.2877,254.0574,254.0958,2919.0
2021-08-18 11:15:00,264.79,265.22,264.79,265.22,4476.0,254.0382,254.4508,254.0382,254.4508,4476.0
2021-08-18 11:20:00,265.15,265.2,264.9,264.9,2426.0,254.3836,254.4316,254.1438,254.1438,2426.0
2021-08-18 11:25:00,264.89,264.99,264.66,264.93,4284.0,254.1342,254.2301,253.9135,254.1726,4284.0
2021-08-18 11:30:00,264.96,264.96,264.63,264.63,2700.0,254.2013,254.2013,253.8847,253.8847,2700.0
2021-08-18 11:35:00,264.57,264.57,264.33,264.53,3604.0,253.8272,253.8272,253.5969,253.7888,3604.0
2021-08-18 11:40:00,264.52,264.97,264.5,264.97,8507.0,253.7792,254.2109,253.76,254.2109,8507.0
2021-08-18 11:45:00,265.06,265.07,264.76,264.88,3655.0,254.2973,254.3069,254.0095,254.1246,3655.0
2021-08-18 11:50:00,264.88,265.09,264.74,265.09,8932.0,254.1246,254.3261,253.9903,254.3261,8932.0
2021-08-18 11:55:00,265.11,265.29,264.83,265.08,9466.0,254.3453,254.5179,254.0766,254.3165,9466.0
2021-08-18 12:00:00,265.1,265.16,264.81,264.94,9502.0,254.3357,254.3932,254.0574,254.1822,9502.0
2021-08-18 12:05:00,265.01,265.04,264.79,264.91,18208.0,254.2493,254.2781,254.0382,254.1534,18208.0
2021-08-18 12:10:00,264.91,265.04,264.83,264.86,5970.0,254.1534,254.2781,254.0766,254.1054,5970.0
2021-08-18 12:15:00,264.78,264.9,264.66,264.81,11505.0,254.0287,254.1438,253.9135,254.0574,11505.0
2021-08-18 12:20:00,264.82,264.88,264.71,264.81,8747.0,254.067,254.1246,253.9615,254.0574,8747.0
2021-08-18 12:25:00,264.7,264.74,264.33,264.33,2581.0,253.9519,253.9903,253.5969,253.5969,2581.0
2021-08-18 12:30:00,264.2,264.53,264.16,264.53,6533.0,253.4722,253.7888,253.4338,253.7888,6533.0
2021-08-18 12:35:00,264.5,264.57,264.35,264.47,10044.0,253.76,253.8272,253.6161,253.7312,10044.0
2021-08-18 12:40:00,264.47,264.75,264.37,264.75,9130.0,253.7312,253.9999,253.6353,253.9999,9130.0
2021-08-18 12:45:00,264.82,264.83,264.41,264.59,12313.0,254.067,254.0766,253.6737,253.8464,12313.0
2021-08-18 12:50:00,264.46,264.66,264.46,264.62,2914.0,253.7216,253.9135,253.7216,253.8752,2914.0
2021-08-18 12:55:00,264.59,264.98,264.59,264.92,7098.0,253.8464,254.2205,253.8464,254.163,7098.0
2021-08-18 13:00:00,264.94,264.98,264.6,264.74,11450.0,254.1822,254.2205,253.856,253.9903,11450.0
2021-08-18 13:05:00,264.76,264.77,264.55,264.71,10148.0,254.0095,254.0191,253.808,253.9615,10148.0
2021-08-18 13:10:00,264.71,264.79,264.64,264.79,14323.0,253.9615,254.0382,253.8943,254.0382,14323.0
2021-08-18 13:15:00,264.82,265.02,264.55,264.74,19696.0,254.067,254.2589,253.808,253.9903,19696.0
2021-08-18 13:20:00,264.75,264.8,264.55,264.73,10577.0,253.9999,254.0478,253.808,253.9807,10577.0
2021-08-18 13:25:00,264.72,264.81,264.62,264.66,14720.0,253.9711,254.0574,253.8752,253.9135,14720.0
2021-08-18 13:30:00,264.7,264.86,264.6,264.67,11443.0,253.9519,254.1054,253.856,253.9231,11443.0
2021-08-18 13:35:00,264.69,264.84,264.57,264.84,6029.0,253.9423,254.0862,253.8272,254.0862,6029.0
2021-08-18 13:40:00,264.85,265.29,264.85,265.29,15266.0,254.0958,254.5179,254.0958,254.5179,15266.0
2021-08-18 13:45:00,265.3,265.39,265.2,265.29,5312.0,254.5275,254.6139,254.4316,254.5179,5312.0
2021-08-18 13:50:00,265.34,265.49,265.26,265.42,8232.0,254.5659,254.7098,254.4892,254.6427,8232.0
2021-08-18 13:55:00,265.39,265.53,265.26,265.26,13021.0,254.6139,254.7482,254.4892,254.4892,13021.0
2021-08-18 14:00:00,265.24,265.62,265.24,265.6,12441.0,254.47,254.8345,254.47,254.8154,12441.0
2021-08-18 14:05:00,265.66,265.66,265.13,265.34,21066.0,254.8729,254.8729,254.3644,254.5659,21066.0
2021-08-18 14:10:00,265.38,265.4,264.77,265.04,9195.0,254.6043,254.6235,254.0191,254.2781,9195.0
2021-08-18 14:15:00,265.04,265.17,264.7,265.1,11543.0,254.2781,254.4028,253.9519,254.3357,11543.0
2021-08-18 14:20:00,265.13,265.32,265.0,265.32,26720.0,254.3644,254.5467,254.2397,254.5467,26720.0
2021-08-18 14:25:00,265.28,265.5,265.22,265.45,12182.0,254.5084,254.7194,254.4508,254.6714,12182.0
2021-08-18 14:30:00,265.43,265.7,265.38,265.68,14705.0,254.6523,254.9113,254.6043,254.8921,14705.0
2021-08-18 14:35:00,265.73,265.91,265.68,265.8,6922.0,254.9401,255.1128,254.8921,255.0072,6922.0
2021-08-18 14:40:00,265.88,265.89,265.22,265.27,11971.0,255.084,255.0936,254.4508,254.4988,11971.0
2021-08-18 14:45:00,265.17,265.25,264.94,265.01,10274.0,254.4028,254.4796,254.1822,254.2493,10274.0
2021-08-18 14:50:00,264.91,264.92,264.56,264.58,4306.0,254.1534,254.163,253.8176,253.8368,4306.0
2021-08-18 14:55:00,264.65,264.94,264.65,264.77,2808.0,253.9039,254.1822,253.9039,254.0191,2808.0
2021-08-18 15:00:00,264.69,264.69,264.23,264.23,4868.0,253.9423,253.9423,253.501,253.501,4868.0
2021-08-18 15:05:00,264.27,264.34,264.1,264.1,10747.0,253.5394,253.6065,253.3763,253.3763,10747.0
2021-08-18 15:10:00,264.13,264.32,264.12,264.32,8497.0,253.405,253.5873,253.3955,253.5873,8497.0
2021-08-18 15:15:00,264.3,264.54,264.06,264.41,25046.0,253.5681,253.7984,253.3379,253.6737,25046.0
2021-08-18 15:20:00,264.54,264.63,264.26,264.33,5173.0,253.7984,253.8847,253.5298,253.5969,5173.0
2021-08-18 15:25:00,264.35,264.43,263.92,263.96,7940.0,253.6161,253.6929,253.2036,253.2419,7940.0
2021-08-18 15:30:00,263.89,263.95,263.52,263.52,10372.0,253.1748,253.2324,252.8198,252.8198,10372.0
2021-08-18 15:35:00,263.52,263.76,263.39,263.75,14248.0,252.8198,253.0501,252.6951,253.0405,14248.0
2021-08-18 15:40:00,263.78,264.27,263.73,264.1,21610.0,253.0693,253.5394,253.0213,253.3763,21610.0
2021-08-18 15:45:00,264.14,264.19,263.51,263.6,18058.0,253.4146,253.4626,252.8102,252.8966,18058.0
2021-08-18 15:50:00,263.37,263.63,263.15,263.63,38602.0,252.6759,252.9253,252.4648,252.9253,38602.0
2021-08-18 15:55:00,263.66,263.66,263.02,263.58,236471.0,252.9541,252.9541,252.3401,252.8774,236471.0
2021-08-19 09:30:00,261.15,262.27,260.45,262.09,20588.0,250.546,251.6206,249.8745,251.4479,20588.0
2021-08-19 09:35:00,262.63,262.82,261.82,262.29,5704.0,251.966,252.1482,251.1888,251.6398,5704.0
2021-08-19 09:40:00,262.29,262.36,261.89,262.06,2757.0,251.6398,251.7069,251.256,251.4191,2757.0
2021-08-19 09:45:00,262.23,262.58,262.19,262.48,3456.0,251.5822,251.918,251.5438,251.822,3456.0
2021-08-19 09:50:00,262.44,262.89,262.44,262.89,4080.0,251.7837,252.2154,251.7837,252.2154,4080.0
2021-08-19 09:55:00,262.8,263.33,262.68,263.21,2300.0,252.1291,252.6375,252.0139,252.5224,2300.0
2021-08-19 10:00:00,263.19,263.97,263.11,263.69,22879.0,252.5032,253.2515,252.4265,252.9829,22879.0
2021-08-19 10:05:00,263.68,263.68,262.94,262.96,4800.0,252.9733,252.9733,252.2634,252.2826,4800.0
2021-08-19 10:10:00,262.99,263.43,262.99,263.34,5616.0,252.3113,252.7335,252.3113,252.6471,5616.0
2021-08-19 10:15:00,263.39,263.89,263.19,263.74,10339.0,252.6951,253.1748,252.5032,253.0309,10339.0
2021-08-19 10:20:00,263.7,263.71,263.25,263.26,2106.0,252.9925,253.0021,252.5608,252.5704,2106.0
2021-08-19 10:25:00,263.21,263.31,262.83,263.31,10533.0,252.5224,252.6183,252.1578,252.6183,10533.0
2021-08-19 10:30:00,263.31,263.57,262.99,263.19,16275.0,252.6183,252.8678,252.3113,252.5032,16275.0
2021-08-19 10:35:00,263.11,263.11,262.52,262.52,4576.0,252.4265,252.4265,251.8604,251.8604,4576.0
2021-08-19 10:40:00,262.48,262.75,262.16,262.67,20131.0,251.822,252.0811,251.515,252.0043,20131.0
2021-08-19 10:45:00,262.67,262.67,262.31,262.48,10469.0,252.0043,252.0043,251.6589,251.822,10469.0
2021-08-19 10:50:00,262.5,263.16,262.49,263.06,14363.0,251.8412,252.4744,251.8316,252.3785,14363.0
2021-08-19 10:55:00,263.18,263.63,263.14,263.14,12533.0,252.4936,252.9253,252.4552,252.4552,12533.0
2021-08-19 11:00:00,262.92,263.01,262.63,262.64,6506.0,252.2442,252.3305,251.966,251.9755,6506.0
2021-08-19 11:05:00,262.73,263.13,262.73,263.07,2637.0,252.0619,252.4457,252.0619,252.3881,2637.0
2021-08-19 11:10:00,263.08,263.18,262.91,262.98,3414.0,252.3977,252.4936,252.2346,252.3017,3414.0
2021-08-19 11:15:00,262.95,263.42,262.95,263.33,5629.0,252.273,252.7239,252.273,252.6375,5629.0
2021-08-19 11:20:00,263.31,263.39,263.14,263.39,6109.0,252.6183,252.6951,252.4552,252.6951,6109.0
2021-08-19 11:25:00,263.48,263.49,263.03,263.05,3346.0,252.7814,252.791,252.3497,252.3689,3346.0
2021-08-19 11:30:00,263.13,263.5,263.06,263.5,2392.0,252.4457,252.8006,252.3785,252.8006,2392.0
2021-08-19 11:35:00,263.42,263.69,263.29,263.35,3885.0,252.7239,252.9829,252.5992,252.6567,3885.0
2021-08-19 11:40:00,263.29,263.79,263.18,263.77,3843.0,252.5992,253.0789,252.4936,253.0597,3843.0
2021-08-19 11:45:00,264.0,264.8,264.0,264.72,5966.0,253.2803,254.0478,253.2803,253.9711,5966.0
2021-08-19 11:50:00,264.8,265.0,264.68,264.7,6774.0,254.0478,254.2397,253.9327,253.9519,6774.0
2021-08-19 11:55:00,264.78,265.38,264.73,265.12,7821.0,254.0287,254.6043,253.9807,254.3548,7821.0
2021-08-19 12:00:00,265.12,265.46,265.12,265.42,5793.0,254.3548,254.681,254.3548,254.6427,5793.0
2021-08-19 12:05:00,265.46,265.46,264.97,264.99,7225.0,254.681,254.681,254.2109,254.2301,7225.0
2021-08-19 12:10:00,265.04,265.19,264.89,265.07,6235.0,254.2781,254.422,254.1342,254.3069,6235.0
2021-08-19 12:15:00,265.06,265.07,264.78,264.93,3283.0,254.2973,254.3069,254.0287,254.1726,3283.0
2021-08-19 12:20:00,264.94,265.16,264.91,264.99,4045.0,254.1822,254.3932,254.1534,254.2301,4045.0
2021-08-19 12:25:00,265.16,265.32,265.12,265.19,4195.0,254.3932,254.5467,254.3548,254.422,4195.0
2021-08-19 12:30:00,265.26,265.47,265.24,265.36,2981.0,254.4892,254.6906,254.47,254.5851,2981.0
2021-08-19 12:35:00,265.35,265.46,265.22,265.31,4456.0,254.5755,254.681,254.4508,254.5371,4456.0
2021-08-19 12:40:00,265.36,265.42,265.28,265.35,3730.0,254.5851,254.6427,254.5084,254.5755,3730.0
2021-08-19 12:45:00,265.36,265.37,265.22,265.37,910.0,254.5851,254.5947,254.4508,254.5947,910.0
2021-08-19 12:50:00,265.43,265.53,265.3,265.51,5338.0,254.6523,254.7482,254.5275,254.729,5338.0
2021-08-19 12:55:00,265.49,265.58,265.34,265.48,5136.0,254.7098,254.7962,254.5659,254.7002,5136.0
2021-08-19 13:00:00,265.48,265.48,264.96,264.96,2079.0,254.7002,254.7002,254.2013,254.2013,2079.0
2021-08-19 13:05:00,264.76,264.76,264.41,264.41,1777.0,254.0095,254.0095,253.6737,253.6737,1777.0
2021-08-19 13:10:00,264.65,264.66,264.38,264.41,1530.0,253.9039,253.9135,253.6449,253.6737,1530.0
2021-08-19 13:15:00,264.47,264.55,264.4,264.55,700.0,253.7312,253.808,253.6641,253.808,700.0
2021-08-19 13:20:00,264.64,264.64,264.28,264.28,3944.0,253.8943,253.8943,253.549,253.549,3944.0
2021-08-19 13:25:00,264.36,264.37,264.09,264.09,1884.0,253.6257,253.6353,253.3667,253.3667,1884.0
2021-08-19 13:30:00,264.21,264.21,263.85,264.0,2430.0,253.4818,253.4818,253.1364,253.2803,2430.0
2021-08-19 13:35:00,263.81,263.97,263.79,263.97,1114.0,253.098,253.2515,253.0789,253.2515,1114.0
2021-08-19 13:40:00,264.03,264.35,264.03,264.1,8765.0,253.3091,253.6161,253.3091,253.3763,8765.0
2021-08-19 13:45:00,264.1,264.19,263.96,264.05,2688.0,253.3763,253.4626,253.2419,253.3283,2688.0
2021-08-19 13:50:00,264.12,264.12,263.81,263.84,1300.0,253.3955,253.3955,253.098,253.1268,1300.0
2021-08-19 13:55:00,263.74,263.87,263.62,263.62,3098.0,253.0309,253.1556,252.9158,252.9158,3098.0
2021-08-19 14:00:00,263.67,263.74,263.33,263.33,2348.0,252.9637,253.0309,252.6375,252.6375,2348.0
2021-08-19 14:05:00,263.42,263.56,263.22,263.43,4563.0,252.7239,252.8582,252.532,252.7335,4563.0
2021-08-19 14:10:00,263.42,263.56,263.36,263.5,1000.0,252.7239,252.8582,252.6663,252.8006,1000.0
2021-08-19 14:15:00,263.35,263.73,263.35,263.63,4054.0,252.6567,253.0213,252.6567,252.9253,4054.0
2021-08-19 14:20:00,263.6,264.16,263.52,264.07,5457.0,252.8966,253.4338,252.8198,253.3475,5457.0
2021-08-19 14:25:00,264.13,264.31,263.7,263.7,3924.0,253.405,253.5777,252.9925,252.9925,3924.0
2021-08-19 14:30:00,263.66,263.83,263.41,263.83,4447.0,252.9541,253.1172,252.7143,253.1172,4447.0
2021-08-19 14:35:00,263.84,263.93,263.76,263.91,5108.0,253.1268,253.2132,253.0501,253.194,5108.0
2021-08-19 14:40:00,263.94,264.01,263.67,264.01,6028.0,253.2228,253.2899,252.9637,253.2899,6028.0
2021-08-19 14:45:00,263.94,264.04,263.66,263.95,5249.0,253.2228,253.3187,252.9541,253.2324,5249.0
2021-08-19 14:50:00,263.84,264.35,263.72,264.35,3195.0,253.1268,253.6161,253.0117,253.6161,3195.0
2021-08-19 14:55:00,264.38,264.51,264.29,264.29,2280.0,253.6449,253.7696,253.5585,253.5585,2280.0
2021-08-19 15:00:00,264.38,264.72,264.38,264.72,4867.0,253.6449,253.9711,253.6449,253.9711,4867.0
2021-08-19 15:05:00,264.65,264.65,264.4,264.4,6365.0,253.9039,253.9039,253.6641,253.6641,6365.0
2021-08-19 15:10:00,264.5,264.52,264.03,264.12,6327.0,253.76,253.7792,253.3091,253.3955,6327.0
2021-08-19 15:15:00,264.19,264.43,264.19,264.32,7058.0,253.4626,253.6929,253.4626,253.5873,7058.0
2021-08-19 15:20:00,264.33,264.37,264.14,264.37,4659.0,253.5969,253.6353,253.4146,253.6353,4659.0
2021-08-19 15:25:00,264.38,264.38,264.19,264.26,7718.0,253.6449,253.6449,253.4626,253.5298,7718.0
2021-08-19 15:30:00,264.23,264.33,264.02,264.21,7431.0,253.501,253.5969,253.2995,253.4818,7431.0
2021-08-19 15:35:00,264.16,264.27,263.78,263.85,5902.0,253.4338,253.5394,253.0693,253.1364,5902.0
2021-08-19 15:40:00,263.73,263.8,263.43,263.62,12880.0,253.0213,253.0884,252.7335,252.9158,12880.0
2021-08-19 15:45:00,263.57,263.93,263.49,263.9,15835.0,252.8678,253.2132,252.791,253.1844,15835.0
2021-08-19 15:50:00,264.06,264.1,263.55,263.87,23171.0,253.3379,253.3763,252.8486,253.1556,23171.0
2021-08-19 15:55:00,263.8,264.75,263.48,264.32,113691.0,253.0884,253.9999,252.7814,253.5873,113691.0
2021-08-20 09:30:00,264.17,264.3,263.31,263.65,51243.0,253.4434,253.5681,252.6183,252.9445,51243.0
2021-08-20 09:35:00,263.5,263.52,263.0,263.03,4460.0,252.8006,252.8198,252.3209,252.3497,4460.0
2021-08-20 09:40:00,262.84,263.96,262.7,263.72,3050.0,252.1674,253.2419,252.0331,253.0117,3050.0
2021-08-20 09:45:00,263.71,263.99,263.09,263.24,13577.0,253.0021,253.2707,252.4073,252.5512,13577.0
2021-08-20 09:50:00,263.25,263.47,262.91,263.37,9805.0,252.5608,252.7718,252.2346,252.6759,9805.0
2021-08-20 09:55:00,263.26,263.77,263.18,263.37,15053.0,252.5704,253.0597,252.4936,252.6759,15053.0
2021-08-20 10:00:00,263.55,264.52,263.36,264.5,25539.0,252.8486,253.7792,252.6663,253.76,25539.0
2021-08-20 10:05:00,264.53,264.65,263.95,264.14,9800.0,253.7888,253.9039,253.2324,253.4146,9800.0
2021-08-20 10:10:00,264.18,264.33,263.76,263.77,51224.0,253.453,253.5969,253.0501,253.0597,51224.0
2021-08-20 10:15:00,263.57,263.83,263.17,263.8,5674.0,252.8678,253.1172,252.484,253.0884,5674.0
2021-08-20 10:20:00,263.83,264.19,263.66,264.11,4232.0,253.1172,253.4626,252.9541,253.3859,4232.0
2021-08-20 10:25:00,264.05,264.05,263.51,263.82,21019.0,253.3283,253.3283,252.8102,253.1076,21019.0
2021-08-20 10:30:00,263.93,264.17,263.72,264.1,4997.0,253.2132,253.4434,253.0117,253.3763,4997.0
2021-08-20 10:35:00,264.05,264.36,263.96,264.22,12554.0,253.3283,253.6257,253.2419,253.4914,12554.0
2021-08-20 10:40:00,264.29,264.45,264.02,264.27,3889.0,253.5585,253.7121,253.2995,253.5394,3889.0
2021-08-20 10:45:00,264.44,264.6,264.07,264.07,2934.0,253.7025,253.856,253.3475,253.3475,2934.0
2021-08-20 10:50:00,264.06,264.11,263.66,264.1,4704.0,253.3379,253.3859,252.9541,253.3763,4704.0
2021-08-20 10:55:00,264.19,264.34,263.96,263.97,5690.0,253.4626,253.6065,253.2419,253.2515,5690.0
2021-08-20 11:00:00,264.01,264.02,263.84,263.89,4403.0,253.2899,253.2995,253.1268,253.1748,4403.0
2021-08-20 11:05:00,263.84,264.12,263.79,263.84,4176.0,253.1268,253.3955,253.0789,253.1268,4176.0
2021-08-20 11:10:00,263.91,263.91,263.52,263.65,7299.0,253.194,253.194,252.8198,252.9445,7299.0
2021-08-20 11:15:00,263.68,263.78,263.59,263.68,7753.0,252.9733,253.0693,252.887,252.9733,7753.0
2021-08-20 11:20:00,263.68,264.04,263.67,264.04,5052.0,252.9733,253.3187,252.9637,253.3187,5052.0
2021-08-20 11:25:00,263.99,264.09,263.82,263.86,5153.0,253.2707,253.3667,253.1076,253.146,5153.0
2021-08-20 11:30:00,263.86,264.28,263.84,264.28,3490.0,253.146,253.549,253.1268,253.549,3490.0
2021-08-20 11:35:00,264.17,264.24,263.96,264.02,4787.0,253.4434,253.5106,253.2419,253.2995,4787.0
2021-08-20 11:40:00,264.08,264.37,264.08,264.23,3558.0,253.3571,253.6353,253.3571,253.501,3558.0
2021-08-20 11:45:00,264.26,264.28,264.1,264.28,2696.0,253.5298,253.549,253.3763,253.549,2696.0
2021-08-20 11:50:00,264.31,264.44,264.18,264.33,6045.0,253.5777,253.7025,253.453,253.5969,6045.0
2021-08-20 11:55:00,264.28,264.3,264.13,264.25,6208.0,253.549,253.5681,253.405,253.5202,6208.0
2021-08-20 12:00:00,264.28,264.3,264.11,264.13,5807.0,253.549,253.5681,253.3859,253.405,5807.0
2021-08-20 12:05:00,264.11,264.24,263.98,263.98,3900.0,253.3859,253.5106,253.2611,253.2611,3900.0
2021-08-20 12:10:00,264.0,264.0,263.9,263.92,2300.0,253.2803,253.2803,253.1844,253.2036,2300.0
2021-08-20 12:15:00,263.96,264.06,263.88,263.89,3952.0,253.2419,253.3379,253.1652,253.1748,3952.0
2021-08-20 12:20:00,263.87,264.09,263.83,264.07,4600.0,253.1556,253.3667,253.1172,253.3475,4600.0
2021-08-20 12:25:00,264.02,264.59,264.0,264.59,4733.0,253.2995,253.8464,253.2803,253.8464,4733.0
2021-08-20 12:30:00,264.61,264.63,264.25,264.25,4240.0,253.8656,253.8847,253.5202,253.5202,4240.0
2021-08-20 12:35:00,264.34,264.55,264.33,264.53,3327.0,253.6065,253.808,253.5969,253.7888,3327.0
2021-08-20 12:40:00,264.47,264.53,264.44,264.52,1948.0,253.7312,253.7888,253.7025,253.7792,1948.0
2021-08-20 12:45:00,264.58,264.68,264.48,264.68,2401.0,253.8368,253.9327,253.7408,253.9327,2401.0
2021-08-20 12:50:00,264.63,264.75,264.61,264.75,2879.0,253.8847,253.9999,253.8656,253.9999,2879.0
2021-08-20 12:55:00,264.79,264.79,264.67,264.67,3992.0,254.0382,254.0382,253.9231,253.9231,3992.0
2021-08-20 13:00:00,264.65,264.67,264.58,264.66,700.0,253.9039,253.9231,253.8368,253.9135,700.0
2021-08-20 13:05:00,264.68,264.74,264.59,264.6,4113.0,253.9327,253.9903,253.8464,253.856,4113.0
2021-08-20 13:10:00,264.61,264.67,264.56,264.64,1900.0,253.8656,253.9231,253.8176,253.8943,1900.0
2021-08-20 13:15:00,264.58,264.61,264.53,264.56,1301.0,253.8368,253.8656,253.7888,253.8176,1301.0
2021-08-20 13:20:00,264.55,264.59,264.4,264.46,1844.0,253.808,253.8464,253.6641,253.7216,1844.0
2021-08-20 13:25:00,264.44,264.49,264.37,264.48,1302.0,253.7025,253.7504,253.6353,253.7408,1302.0
2021-08-20 13:30:00,264.44,264.62,264.44,264.49,3376.0,253.7025,253.8752,253.7025,253.7504,3376.0
2021-08-20 13:35:00,264.48,264.48,264.28,264.28,1872.0,253.7408,253.7408,253.549,253.549,1872.0
2021-08-20 13:40:00,264.23,264.37,264.17,264.2,2838.0,253.501,253.6353,253.4434,253.4722,2838.0
2021-08-20 13:45:00,264.18,264.2,264.07,264.09,2089.0,253.453,253.4722,253.3475,253.3667,2089.0
2021-08-20 13:50:00,264.14,264.31,264.11,264.17,3381.0,253.4146,253.5777,253.3859,253.4434,3381.0
2021-08-20 13:55:00,264.21,264.25,264.1,264.21,2005.0,253.4818,253.5202,253.3763,253.4818,2005.0
2021-08-20 14:00:00,264.3,264.42,264.21,264.42,2914.0,253.5681,253.6833,253.4818,253.6833,2914.0
2021-08-20 14:05:00,264.44,264.61,264.37,264.51,2989.0,253.7025,253.8656,253.6353,253.7696,2989.0
2021-08-20 14:10:00,264.6,264.6,264.28,264.33,3447.0,253.856,253.856,253.549,253.5969,3447.0
2021-08-20 14:15:00,264.26,264.28,264.14,264.22,3501.0,253.5298,253.549,253.4146,253.4914,3501.0
2021-08-20 14:20:00,264.16,264.16,263.88,263.88,2608.0,253.4338,253.4338,253.1652,253.1652,2608.0
2021-08-20 14:25:00,263.93,264.02,263.82,263.91,4163.0,253.2132,253.2995,253.1076,253.194,4163.0
2021-08-20 14:30:00,263.94,263.97,263.76,263.93,2417.0,253.2228,253.2515,253.0501,253.2132,2417.0
2021-08-20 14:35:00,263.89,264.0,263.8,263.88,4250.0,253.1748,253.2803,253.0884,253.1652,4250.0
2021-08-20 14:40:00,263.84,264.38,263.83,264.3,6105.0,253.1268,253.6449,253.1172,253.5681,6105.0
2021-08-20 14:45:00,264.3,264.44,264.2,264.39,4533.0,253.5681,253.7025,253.4722,253.6545,4533.0
2021-08-20 14:50:00,264.34,264.55,264.34,264.52,4435.0,253.6065,253.808,253.6065,253.7792,4435.0
2021-08-20 14:55:00,264.45,264.59,264.37,264.37,5246.0,253.7121,253.8464,253.6353,253.6353,5246.0
2021-08-20 15:00:00,264.39,264.49,264.26,264.39,5062.0,253.6545,253.7504,253.5298,253.6545,5062.0
2021-08-20 15:05:00,264.44,264.54,264.28,264.48,6735.0,253.7025,253.7984,253.549,253.7408,6735.0
2021-08-20 15:10:00,264.56,264.56,264.46,264.53,2804.0,253.8176,253.8176,253.7216,253.7888,2804.0
2021-08-20 15:15:00,264.58,264.61,264.49,264.51,3138.0,253.8368,253.8656,253.7504,253.7696,3138.0
2021-08-20 15:20:00,264.46,264.81,264.46,264.81,3612.0,253.7216,254.0574,253.7216,254.0574,3612.0
2021-08-20 15:25:00,264.74,264.74,264.5,264.64,6399.0,253.9903,253.9903,253.76,253.8943,6399.0
2021-08-20 15:30:00,264.66,264.94,264.51,264.84,8532.0,253.9135,254.1822,253.7696,254.0862,8532.0
2021-08-20 15:35:00,264.91,264.91,264.68,264.68,4401.0,254.1534,254.1534,253.9327,253.9327,4401.0
2021-08-20 15:40:00,264.69,265.11,264.68,265.11,9078.0,253.9423,254.3453,253.9327,254.3453,9078.0
2021-08-20 15:45:00,265.14,265.22,264.99,265.0,22995.0,254.374,254.4508,254.2301,254.2397,22995.0
2021-08-20 15:50:00,265.03,265.23,264.74,264.91,39617.0,254.2685,254.4604,253.9903,254.1534,39617.0
2021-08-20 15:55:00,264.97,265.54,264.88,265.28,118961.0,254.2109,254.7578,254.1246,254.5084,118961.0
2021-08-23 09:30:00,266.93,266.93,266.15,266.69,8215.0,256.0914,256.0914,255.343,255.8611,8215.0
2021-08-23 09:35:00,266.5,266.78,266.44,266.44,800.0,255.6788,255.9474,255.6212,255.6212,800.0
2021-08-23 09:40:00,266.4,266.4,265.64,265.69,909.0,255.5829,255.5829,254.8537,254.9017,909.0
2021-08-23 09:45:00,265.55,265.85,265.51,265.58,700.0,254.7674,255.0552,254.729,254.7962,700.0
2021-08-23 09:50:00,265.62,265.89,265.07,265.08,2529.0,254.8345,255.0936,254.3069,254.3165,2529.0
2021-08-23 09:55:00,265.1,265.11,264.66,264.77,2901.0,254.3357,254.3453,253.9135,254.0191,2901.0
2021-08-23 10:00:00,264.81,265.33,264.57,265.21,4979.0,254.0574,254.5563,253.8272,254.4412,4979.0
2021-08-23 10:05:00,265.2,265.42,265.02,265.06,3719.0,254.4316,254.6427,254.2589,254.2973,3719.0
2021-08-23 10:10:00,265.25,265.38,264.96,264.96,3688.0,254.4796,254.6043,254.2013,254.2013,3688.0
2021-08-23 10:15:00,265.15,265.16,264.51,264.52,4886.0,254.3836,254.3932,253.7696,253.7792,4886.0
2021-08-23 10:20:00,264.62,265.06,264.57,264.84,9291.0,253.8752,254.2973,253.8272,254.0862,9291.0
2021-08-23 10:25:00,264.97,265.11,264.57,264.57,5016.0,254.2109,254.3453,253.8272,253.8272,5016.0
2021-08-23 10:30:00,264.6,264.6,264.3,264.47,5606.0,253.856,253.856,253.5681,253.7312,5606.0
2021-08-23 10:35:00,264.36,264.42,264.15,264.22,3676.0,253.6257,253.6833,253.4242,253.4914,3676.0
2021-08-23 10:40:00,264.05,264.3,264.03,264.1,2562.0,253.3283,253.5681,253.3091,253.3763,2562.0
2021-08-23 10:45:00,263.99,264.12,263.78,263.78,2000.0,253.2707,253.3955,253.0693,253.0693,2000.0
2021-08-23 10:50:00,263.7,263.75,263.5,263.66,6540.0,252.9925,253.0405,252.8006,252.9541,6540.0
2021-08-23 10:55:00,263.66,263.89,263.5,263.55,17724.0,252.9541,253.1748,252.8006,252.8486,17724.0
2021-08-23 11:00:00,263.5,263.84,263.45,263.76,6280.0,252.8006,253.1268,252.7527,253.0501,6280.0
2021-08-23 11:05:00,263.8,264.15,263.78,264.01,7466.0,253.0884,253.4242,253.0693,253.2899,7466.0
2021-08-23 11:10:00,263.98,264.52,263.96,264.41,13490.0,253.2611,253.7792,253.2419,253.6737,13490.0
2021-08-23 11:15:00,264.46,264.52,264.27,264.52,5262.0,253.7216,253.7792,253.5394,253.7792,5262.0
2021-08-23 11:20:00,264.42,264.95,264.39,264.88,10862.0,253.6833,254.1918,253.6545,254.1246,10862.0
2021-08-23 11:25:00,264.91,265.2,264.72,265.2,5023.0,254.1534,254.4316,253.9711,254.4316,5023.0
2021-08-23 11:30:00,265.14,265.25,265.0,265.19,7960.0,254.374,254.4796,254.2397,254.422,7960.0
2021-08-23 11:35:00,265.15,265.2,264.94,264.97,13084.0,254.3836,254.4316,254.1822,254.2109,13084.0
2021-08-23 11:40:00,264.99,265.41,264.99,265.41,5957.0,254.2301,254.6331,254.2301,254.6331,5957.0
2021-08-23 11:45:00,265.41,265.53,265.35,265.42,5972.0,254.6331,254.7482,254.5755,254.6427,5972.0
2021-08-23 11:50:00,265.42,265.5,265.19,265.29,5664.0,254.6427,254.7194,254.422,254.5179,5664.0
2021-08-23 11:55:00,265.38,265.53,265.29,265.39,9615.0,254.6043,254.7482,254.5179,254.6139,9615.0
2021-08-23 12:00:00,265.36,265.45,265.12,265.41,20924.0,254.5851,254.6714,254.3548,254.6331,20924.0
2021-08-23 12:05:00,265.46,265.65,265.24,265.57,28908.0,254.681,254.8633,254.47,254.7866,28908.0
2021-08-23 12:10:00,265.59,265.62,265.28,265.3,5765.0,254.8058,254.8345,254.5084,254.5275,5765.0
2021-08-23 12:15:00,265.34,265.61,265.33,265.53,9081.0,254.5659,254.825,254.5563,254.7482,9081.0
2021-08-23 12:20:00,265.52,265.77,265.47,265.54,19516.0,254.7386,254.9785,254.6906,254.7578,19516.0
2021-08-23 12:25:00,265.5,265.68,265.5,265.55,7823.0,254.7194,254.8921,254.7194,254.7674,7823.0
2021-08-23 12:30:00,265.59,265.78,265.53,265.62,12297.0,254.8058,254.988,254.7482,254.8345,12297.0
2021-08-23 12:35:00,265.66,265.8,265.59,265.75,7420.0,254.8729,255.0072,254.8058,254.9593,7420.0
2021-08-23 12:40:00,265.76,265.91,265.75,265.88,2596.0,254.9689,255.1128,254.9593,255.084,2596.0
2021-08-23 12:45:00,265.9,266.06,265.78,265.93,11124.0,255.1032,255.2567,254.988,255.132,11124.0
2021-08-23 12:50:00,265.99,266.04,265.64,265.75,15208.0,255.1895,255.2375,254.8537,254.9593,15208.0
2021-08-23 12:55:00,265.52,265.81,265.52,265.81,3623.0,254.7386,255.0168,254.7386,255.0168,3623.0
2021-08-23 13:00:00,265.79,265.79,265.6,265.67,2376.0,254.9976,254.9976,254.8154,254.8825,2376.0
2021-08-23 13:05:00,265.62,265.66,265.58,265.61,2732.0,254.8345,254.8729,254.7962,254.825,2732.0
2021-08-23 13:10:00,265.66,265.7,265.54,265.59,1503.0,254.8729,254.9113,254.7578,254.8058,1503.0
2021-08-23 13:15:00,265.66,265.66,265.07,265.15,3772.0,254.8729,254.8729,254.3069,254.3836,3772.0
2021-08-23 13:20:00,265.18,265.18,264.96,265.03,2464.0,254.4124,254.4124,254.2013,254.2685,2464.0
2021-08-23 13:25:00,265.03,265.03,264.71,264.71,3038.0,254.2685,254.2685,253.9615,253.9615,3038.0
2021-08-23 13:30:00,264.76,264.96,264.76,264.9,2773.0,254.0095,254.2013,254.0095,254.1438,2773.0
2021-08-23 13:35:00,264.96,264.97,264.59,264.59,3159.0,254.2013,254.2109,253.8464,253.8464,3159.0
2021-08-23 13:40:00,264.66,264.79,264.57,264.57,3158.0,253.9135,254.0382,253.8272,253.8272,3158.0
2021-08-23 13:45:00,264.61,264.66,264.55,264.61,13535.0,253.8656,253.9135,253.808,253.8656,13535.0
2021-08-23 13:50:00,264.63,264.85,264.57,264.8,6047.0,253.8847,254.0958,253.8272,254.0478,6047.0
2021-08-23 13:55:00,264.73,264.86,264.58,264.79,11909.0,253.9807,254.1054,253.8368,254.0382,11909.0
2021-08-23 14:00:00,264.81,265.06,264.81,264.95,8231.0,254.0574,254.2973,254.0574,254.1918,8231.0
2021-08-23 14:05:00,264.99,265.11,264.94,265.11,4736.0,254.2301,254.3453,254.1822,254.3453,4736.0
2021-08-23 14:10:00,265.15,265.19,264.91,264.91,12893.0,254.3836,254.422,254.1534,254.1534,12893.0
2021-08-23 14:15:00,265.0,265.04,264.8,265.03,20988.0,254.2397,254.2781,254.0478,254.2685,20988.0
2021-08-23 14:20:00,265.0,265.15,264.72,264.85,16020.0,254.2397,254.3836,253.9711,254.0958,16020.0
2021-08-23 14:25:00,264.85,265.24,264.84,264.91,24235.0,254.0958,254.47,254.0862,254.1534,24235.0
2021-08-23 14:30:00,264.91,265.09,264.85,265.02,14279.0,254.1534,254.3261,254.0958,254.2589,14279.0
2021-08-23 14:35:00,265.0,265.14,264.96,265.14,986.0,254.2397,254.374,254.2013,254.374,986.0
2021-08-23 14:40:00,265.13,265.17,265.01,265.05,43180.0,254.3644,254.4028,254.2493,254.2877,43180.0
2021-08-23 14:45:00,265.03,265.23,265.01,265.23,16488.0,254.2685,254.4604,254.2493,254.4604,16488.0
2021-08-23 14:50:00,265.16,265.65,265.15,265.62,6643.0,254.3932,254.8633,254.3836,254.8345,6643.0
2021-08-23 14:55:00,265.6,265.62,265.41,265.53,35905.0,254.8154,254.8345,254.6331,254.7482,35905.0
2021-08-23 15:00:00,265.49,265.68,265.43,265.61,6468.0,254.7098,254.8921,254.6523,254.825,6468.0
2021-08-23 15:05:00,265.59,265.62,265.37,265.38,6484.0,254.8058,254.8345,254.5947,254.6043,6484.0
2021-08-23 15:10:00,265.37,265.4,265.16,265.36,8051.0,254.5947,254.6235,254.3932,254.5851,8051.0
2021-08-23 15:15:00,265.36,265.44,265.29,265.34,5867.0,254.5851,254.6619,254.5179,254.5659,5867.0
2021-08-23 15:20:00,265.3,265.61,265.19,265.34,24717.0,254.5275,254.825,254.422,254.5659,24717.0
2021-08-23 15:25:00,265.31,265.66,265.29,265.66,16624.0,254.5371,254.8729,254.5179,254.8729,16624.0
2021-08-23 15:30:00,265.75,265.78,265.47,265.55,50571.0,254.9593,254.988,254.6906,254.7674,50571.0
2021-08-23 15:35:00,265.56,265.66,265.42,265.47,16585.0,254.777,254.8729,254.6427,254.6906,16585.0
2021-08-23 15:40:00,265.4,265.74,265.4,265.7,13702.0,254.6235,254.9497,254.6235,254.9113,13702.0
2021-08-23 15:45:00,265.68,265.81,265.53,265.57,45761.0,254.8921,255.0168,254.7482,254.7866,45761.0
2021-08-23 15:50:00,265.51,265.8,265.43,265.45,32007.0,254.729,255.0072,254.6523,254.6714,32007.0
2021-08-23 15:55:00,265.44,265.61,265.02,265.28,97375.0,254.6619,254.825,254.2589,254.5084,97375.0
2021-08-24 09:30:00,264.82,266.17,264.79,265.67,21343.0,254.067,255.3622,254.0382,254.8825,21343.0
2021-08-24 09:35:00,265.94,266.46,265.26,266.18,16131.0,255.1416,255.6404,254.4892,255.3718,16131.0
2021-08-24 09:40:00,266.19,268.79,266.18,268.53,22975.0,255.3814,257.8758,255.3718,257.6264,22975.0
2021-08-24 09:45:00,268.81,268.81,268.02,268.38,14074.0,257.895,257.895,257.1371,257.4825,14074.0
2021-08-24 09:50:00,268.24,268.39,267.39,267.93,7599.0,257.3482,257.4921,256.5327,257.0507,7599.0
2021-08-24 09:55:00,267.84,268.08,267.65,267.67,48256.0,256.9644,257.1947,256.7821,256.8013,48256.0
2021-08-24 10:00:00,267.81,268.82,267.66,268.56,41870.0,256.9356,257.9046,256.7917,257.6552,41870.0
2021-08-24 10:05:00,268.52,268.94,268.28,268.91,15640.0,257.6168,258.0197,257.3865,257.991,15640.0
2021-08-24 10:10:00,268.91,269.17,268.59,269.17,13447.0,257.991,258.2404,257.6839,258.2404,13447.0
2021-08-24 10:15:00,269.1,269.58,268.8,269.58,11913.0,258.1732,258.6338,257.8854,258.6338,11913.0
2021-08-24 10:20:00,269.71,270.38,269.6,270.38,14511.0,258.7585,259.4013,258.6529,259.4013,14511.0
2021-08-24 10:25:00,270.34,270.59,269.64,269.98,22590.0,259.3629,259.6027,258.6913,259.0175,22590.0
2021-08-24 10:30:00,269.88,270.16,269.3,269.51,7459.0,258.9216,259.1902,258.3651,258.5666,7459.0
2021-08-24 10:35:00,269.35,269.54,269.04,269.54,6715.0,258.4131,258.5954,258.1157,258.5954,6715.0
2021-08-24 10:40:00,269.37,269.84,269.37,269.79,6396.0,258.4323,258.8832,258.4323,258.8352,6396.0
2021-08-24 10:45:00,269.81,270.13,269.78,269.99,5630.0,258.8544,259.1614,258.8256,259.0271,5630.0
2021-08-24 10:50:00,269.95,270.27,269.84,269.9,2103.0,258.9887,259.2957,258.8832,258.9408,2103.0
2021-08-24 10:55:00,269.86,270.0,269.76,269.96,4442.0,258.9024,259.0367,258.8064,258.9983,4442.0
2021-08-24 11:00:00,269.72,270.04,269.72,269.99,5862.0,258.7681,259.0751,258.7681,259.0271,5862.0
2021-08-24 11:05:00,270.02,270.68,269.96,270.68,16010.0,259.0559,259.6891,258.9983,259.6891,16010.0
2021-08-24 11:10:00,270.56,270.69,270.3,270.44,18166.0,259.574,259.6987,259.3245,259.4588,18166.0
2021-08-24 11:15:00,270.39,271.06,270.36,270.98,31539.0,259.4109,260.0537,259.3821,259.9769,31539.0
2021-08-24 11:20:00,271.03,271.15,270.79,270.92,12992.0,260.0249,260.14,259.7946,259.9193,12992.0
2021-08-24 11:25:00,270.83,270.98,270.38,270.63,14186.0,259.833,259.9769,259.4013,259.6411,14186.0
2021-08-24 11:30:00,270.72,271.3,270.72,270.89,12035.0,259.7275,260.2839,259.7275,259.8906,12035.0
2021-08-24 11:35:00,270.86,271.64,270.86,271.45,13951.0,259.8618,260.6101,259.8618,260.4278,13951.0
2021-08-24 11:40:00,271.41,271.48,270.89,271.3,10181.0,260.3894,260.4566,259.8906,260.2839,10181.0
2021-08-24 11:45:00,271.28,271.52,271.26,271.31,13722.0,260.2647,260.495,260.2455,260.2935,13722.0
2021-08-24 11:50:00,271.35,271.48,271.17,271.17,4681.0,260.3319,260.4566,260.1592,260.1592,4681.0
2021-08-24 11:55:00,271.29,271.33,271.1,271.19,4048.0,260.2743,260.3127,260.092,260.1784,4048.0
2021-08-24 12:00:00,271.15,271.21,270.88,271.04,7789.0,260.14,260.1976,259.881,260.0345,7789.0
2021-08-24 12:05:00,271.08,271.52,271.04,271.2,31429.0,260.0728,260.495,260.0345,260.188,31429.0
2021-08-24 12:10:00,271.12,271.12,270.47,270.76,8591.0,260.1112,260.1112,259.4876,259.7658,8591.0
2021-08-24 12:15:00,270.76,270.9,270.55,270.57,16531.0,259.7658,259.9002,259.5644,259.5836,16531.0
2021-08-24 12:20:00,270.6,270.64,270.46,270.46,1465.0,259.6123,259.6507,259.478,259.478,1465.0
2021-08-24 12:25:00,270.49,270.49,270.09,270.14,7730.0,259.5068,259.5068,259.123,259.171,7730.0
2021-08-24 12:30:00,269.97,269.97,269.33,269.33,2251.0,259.0079,259.0079,258.3939,258.3939,2251.0
2021-08-24 12:35:00,269.43,269.67,269.22,269.46,6613.0,258.4898,258.7201,258.2884,258.5186,6613.0
2021-08-24 12:40:00,269.48,269.65,269.43,269.51,3508.0,258.5378,258.7009,258.4898,258.5666,3508.0
2021-08-24 12:45:00,269.48,269.48,269.13,269.21,4111.0,258.5378,258.5378,258.202,258.2788,4111.0
2021-08-24 12:50:00,269.25,269.25,269.11,269.14,2946.0,258.3171,258.3171,258.1828,258.2116,2946.0
2021-08-24 12:55:00,269.22,269.22,268.8,268.89,3072.0,258.2884,258.2884,257.8854,257.9718,3072.0
2021-08-24 13:00:00,268.94,269.03,268.87,268.94,3293.0,258.0197,258.1061,257.9526,258.0197,3293.0
2021-08-24 13:05:00,268.96,269.13,268.96,268.99,1740.0,258.0389,258.202,258.0389,258.0677,1740.0
2021-08-24 13:10:00,268.91,269.14,268.9,269.13,3063.0,257.991,258.2116,257.9814,258.202,3063.0
2021-08-24 13:15:00,269.15,269.5,269.14,269.5,11218.0,258.2212,258.557,258.2116,258.557,11218.0
2021-08-24 13:20:00,269.47,269.52,269.3,269.4,4150.0,258.5282,258.5762,258.3651,258.4611,4150.0
2021-08-24 13:25:00,269.47,269.65,269.31,269.65,15438.0,258.5282,258.7009,258.3747,258.7009,15438.0
2021-08-24 13:30:00,269.67,270.27,269.62,270.11,13559.0,258.7201,259.2957,258.6721,259.1422,13559.0
2021-08-24 13:35:00,270.12,270.3,270.1,270.18,9363.0,259.1518,259.3245,259.1326,259.2094,9363.0
2021-08-24 13:40:00,270.21,270.76,270.15,270.76,17551.0,259.2382,259.7658,259.1806,259.7658,17551.0
2021-08-24 13:45:00,270.78,270.95,270.64,270.87,17927.0,259.785,259.9481,259.6507,259.8714,17927.0
2021-08-24 13:50:00,270.86,271.52,270.86,271.51,15323.0,259.8618,260.495,259.8618,260.4854,15323.0
2021-08-24 13:55:00,271.47,271.65,271.29,271.64,12477.0,260.447,260.6197,260.2743,260.6101,12477.0
2021-08-24 14:00:00,271.64,271.82,271.4,271.51,15679.0,260.6101,260.7828,260.3798,260.4854,15679.0
2021-08-24 14:05:00,271.48,271.79,271.47,271.64,5766.0,260.4566,260.754,260.447,260.6101,5766.0
2021-08-24 14:10:00,271.61,271.93,271.58,271.83,7461.0,260.5813,260.8883,260.5525,260.7924,7461.0
2021-08-24 14:15:00,271.8,271.88,271.5,271.61,6083.0,260.7636,260.8404,260.4758,260.5813,6083.0
2021-08-24 14:20:00,271.61,271.89,271.61,271.75,6853.0,260.5813,260.85,260.5813,260.7156,6853.0
2021-08-24 14:25:00,271.74,271.74,271.32,271.38,5144.0,260.706,260.706,260.3031,260.3607,5144.0
2021-08-24 14:30:00,271.49,271.53,271.21,271.5,13470.0,260.4662,260.5046,260.1976,260.4758,13470.0
2021-08-24 14:35:00,271.54,272.5,271.54,271.86,10517.0,260.5142,261.4352,260.5142,260.8212,10517.0
2021-08-24 14:40:00,271.88,272.17,271.88,272.09,6202.0,260.8404,261.1186,260.8404,261.0418,6202.0
2021-08-24 14:45:00,272.1,272.23,271.93,272.01,8865.0,261.0514,261.1761,260.8883,260.9651,8865.0
2021-08-24 14:50:00,272.09,272.15,271.9,272.03,5946.0,261.0418,261.0994,260.8595,260.9843,5946.0
2021-08-24 14:55:00,272.06,272.28,271.82,272.17,17256.0,261.0131,261.2241,260.7828,261.1186,17256.0
2021-08-24 15:00:00,272.17,272.21,271.87,272.02,20891.0,261.1186,261.157,260.8308,260.9747,20891.0
2021-08-24 15:05:00,271.99,272.39,271.91,272.01,21996.0,260.9459,261.3297,260.8691,260.9651,21996.0
2021-08-24 15:10:00,272.13,272.31,271.96,272.24,13520.0,261.0802,261.2529,260.9171,261.1857,13520.0
2021-08-24 15:15:00,272.24,272.41,272.13,272.26,11644.0,261.1857,261.3488,261.0802,261.2049,11644.0
2021-08-24 15:20:00,272.27,272.31,271.61,271.63,27912.0,261.2145,261.2529,260.5813,260.6005,27912.0
2021-08-24 15:25:00,271.6,271.69,271.29,271.53,8861.0,260.5717,260.6581,260.2743,260.5046,8861.0
2021-08-24 15:30:00,271.44,271.53,271.07,271.46,14583.0,260.4182,260.5046,260.0632,260.4374,14583.0
2021-08-24 15:35:00,271.47,271.47,270.88,270.88,6517.0,260.447,260.447,259.881,259.881,6517.0
2021-08-24 15:40:00,270.84,270.94,270.77,270.8,8671.0,259.8426,259.9385,259.7754,259.8042,8671.0
2021-08-24 15:45:00,270.83,271.27,270.83,271.27,27250.0,259.833,260.2551,259.833,260.2551,27250.0
2021-08-24 15:50:00,271.37,271.42,270.99,271.19,44016.0,260.3511,260.399,259.9865,260.1784,44016.0
2021-08-24 15:55:00,271.18,271.59,270.93,271.1,100259.0,260.1688,260.5621,259.9289,260.092,100259.0
2021-08-25 09:30:00,271.77,271.77,270.6,271.51,17831.0,260.7348,260.7348,259.6123,260.4854,17831.0
2021-08-25 09:35:00,271.34,271.34,270.0,270.02,7326.0,260.3223,260.3223,259.0367,259.0559,7326.0
2021-08-25 09:40:00,270.01,270.57,270.01,270.34,4011.0,259.0463,259.5836,259.0463,259.3629,4011.0
2021-08-25 09:45:00,270.42,270.66,270.42,270.57,1514.0,259.4396,259.6699,259.4396,259.5836,1514.0
2021-08-25 09:50:00,270.84,271.19,270.62,271.1,7399.0,259.8426,260.1784,259.6315,260.092,7399.0
2021-08-25 09:55:00,271.01,271.01,270.59,270.79,13773.0,260.0057,260.0057,259.6027,259.7946,13773.0
2021-08-25 10:00:00,270.83,270.89,269.99,269.99,9938.0,259.833,259.8906,259.0271,259.0271,9938.0
2021-08-25 10:05:00,269.98,270.14,269.97,270.02,1458.0,259.0175,259.171,259.0079,259.0559,1458.0
2021-08-25 10:10:00,269.87,270.34,269.86,270.32,6176.0,258.912,259.3629,258.9024,259.3437,6176.0
2021-08-25 10:15:00,270.68,270.87,270.39,270.39,3782.0,259.6891,259.8714,259.4109,259.4109,3782.0
2021-08-25 10:20:00,270.47,270.54,270.24,270.51,4040.0,259.4876,259.5548,259.267,259.526,4040.0
2021-08-25 10:25:00,270.51,270.52,269.96,270.09,4258.0,259.526,259.5356,258.9983,259.123,4258.0
2021-08-25 10:30:00,269.91,270.09,269.6,270.0,15892.0,258.9504,259.123,258.6529,259.0367,15892.0
2021-08-25 10:35:00,270.14,270.85,270.14,270.75,2886.0,259.171,259.8522,259.171,259.7562,2886.0
2021-08-25 10:40:00,270.83,270.85,270.58,270.7,3054.0,259.833,259.8522,259.5931,259.7083,3054.0
2021-08-25 10:45:00,270.71,271.29,270.67,271.23,14820.0,259.7179,260.2743,259.6795,260.2168,14820.0
2021-08-25 10:50:00,271.34,271.34,271.14,271.34,903.0,260.3223,260.3223,260.1304,260.3223,903.0
2021-08-25 10:55:00,271.31,271.44,271.2,271.32,4543.0,260.2935,260.4182,260.188,260.3031,4543.0
2021-08-25 11:00:00,271.38,271.44,271.14,271.14,4832.0,260.3607,260.4182,260.1304,260.1304,4832.0
2021-08-25 11:05:00,271.19,271.8,271.19,271.7,1800.0,260.1784,260.7636,260.1784,260.6677,1800.0
2021-08-25 11:10:00,271.75,271.99,271.66,271.71,4363.0,260.7156,260.9459,260.6293,260.6773,4363.0
2021-08-25 11:15:00,271.72,271.96,271.65,271.96,2670.0,260.6869,260.9171,260.6197,260.9171,2670.0
2021-08-25 11:20:00,271.93,272.0,271.79,271.9,2044.0,260.8883,260.9555,260.754,260.8595,2044.0
2021-08-25 11:25:00,271.89,271.89,271.77,271.78,1005.0,260.85,260.85,260.7348,260.7444,1005.0
2021-08-25 11:30:00,271.81,271.91,271.59,271.59,2795.0,260.7732,260.8691,260.5621,260.5621,2795.0
2021-08-25 11:35:00,271.69,271.91,271.5,271.69,2541.0,260.6581,260.8691,260.4758,260.6581,2541.0
2021-08-25 11:40:00,271.77,271.84,271.68,271.68,2414.0,260.7348,260.802,260.6485,260.6485,2414.0
2021-08-25 11:45:00,271.69,271.82,271.61,271.77,4731.0,260.6581,260.7828,260.5813,260.7348,4731.0
2021-08-25 11:50:00,271.8,271.95,271.74,271.82,3961.0,260.7636,260.9075,260.706,260.7828,3961.0
2021-08-25 11:55:00,271.87,272.12,271.87,272.04,5944.0,260.8308,261.0706,260.8308,260.9939,5944.0
2021-08-25 12:00:00,272.1,272.23,272.04,272.04,2073.0,261.0514,261.1761,260.9939,260.9939,2073.0
2021-08-25 12:05:00,272.01,272.36,271.97,272.36,2464.0,260.9651,261.3009,260.9267,261.3009,2464.0
2021-08-25 12:10:00,272.3,272.58,272.26,272.57,6324.0,261.2433,261.5119,261.2049,261.5023,6324.0
2021-08-25 12:15:00,272.52,272.7,272.52,272.69,3200.0,261.4544,261.6271,261.4544,261.6175,3200.0
2021-08-25 12:20:00,272.63,272.83,272.54,272.82,3056.0,261.5599,261.7518,261.4736,261.7422,3056.0
2021-08-25 12:25:00,272.78,272.82,272.59,272.6,2925.0,261.7038,261.7422,261.5215,261.5311,2925.0
2021-08-25 12:30:00,272.52,272.52,272.09,272.25,4273.0,261.4544,261.4544,261.0418,261.1953,4273.0
2021-08-25 12:35:00,272.16,272.34,272.09,272.28,2177.0,261.109,261.2817,261.0418,261.2241,2177.0
2021-08-25 12:40:00,272.29,272.42,272.19,272.19,2113.0,261.2337,261.3584,261.1378,261.1378,2113.0
2021-08-25 12:45:00,272.24,272.32,272.11,272.28,4426.0,261.1857,261.2625,261.061,261.2241,4426.0
2021-08-25 12:50:00,272.23,272.38,272.13,272.31,10249.0,261.1761,261.3201,261.0802,261.2529,10249.0
2021-08-25 12:55:00,272.41,272.51,272.28,272.33,2130.0,261.3488,261.4448,261.2241,261.2721,2130.0
2021-08-25 13:00:00,272.28,272.45,272.2,272.31,3480.0,261.2241,261.3872,261.1474,261.2529,3480.0
2021-08-25 13:05:00,272.46,272.61,272.46,272.55,8649.0,261.3968,261.5407,261.3968,261.4832,8649.0
2021-08-25 13:10:00,272.49,272.67,272.44,272.52,12443.0,261.4256,261.5983,261.3776,261.4544,12443.0
2021-08-25 13:15:00,272.56,272.63,272.56,272.58,4711.0,261.4927,261.5599,261.4927,261.5119,4711.0
2021-08-25 13:20:00,272.58,272.87,272.5,272.86,6104.0,261.5119,261.7902,261.4352,261.7806,6104.0
2021-08-25 13:25:00,272.82,272.82,272.17,272.24,13087.0,261.7422,261.7422,261.1186,261.1857,13087.0
2021-08-25 13:30:00,272.19,272.19,271.83,271.84,1106.0,261.1378,261.1378,260.7924,260.802,1106.0
2021-08-25 13:35:00,271.83,271.92,271.78,271.78,3370.0,260.7924,260.8787,260.7444,260.7444,3370.0
2021-08-25 13:40:00,271.72,271.72,271.48,271.7,4768.0,260.6869,260.6869,260.4566,260.6677,4768.0
2021-08-25 13:45:00,271.69,271.84,271.66,271.68,2965.0,260.6581,260.802,260.6293,260.6485,2965.0
2021-08-25 13:50:00,271.76,271.84,271.74,271.79,1202.0,260.7252,260.802,260.706,260.754,1202.0
2021-08-25 13:55:00,271.78,271.85,271.68,271.84,2305.0,260.7444,260.8116,260.6485,260.802,2305.0
2021-08-25 14:00:00,271.77,271.77,271.52,271.52,2504.0,260.7348,260.7348,260.495,260.495,2504.0
2021-08-25 14:05:00,271.59,271.59,271.28,271.33,8845.0,260.5621,260.5621,260.2647,260.3127,8845.0
2021-08-25 14:10:00,271.34,271.45,271.34,271.41,1610.0,260.3223,260.4278,260.3223,260.3894,1610.0
2021-08-25 14:15:00,271.48,271.68,271.48,271.54,2052.0,260.4566,260.6485,260.4566,260.5142,2052.0
2021-08-25 14:20:00,271.61,271.66,271.46,271.46,2737.0,260.5813,260.6293,260.4374,260.4374,2737.0
2021-08-25 14:25:00,271.52,271.63,271.46,271.59,3300.0,260.495,260.6005,260.4374,260.5621,3300.0
2021-08-25 14:30:00,271.6,271.62,271.48,271.48,1522.0,260.5717,260.5909,260.4566,260.4566,1522.0
2021-08-25 14:35:00,271.56,271.62,271.35,271.35,3068.0,260.5334,260.5909,260.3319,260.3319,3068.0
2021-08-25 14:40:00,271.35,271.53,271.35,271.42,1173.0,260.3319,260.5046,260.3319,260.399,1173.0
2021-08-25 14:45:00,271.57,271.57,271.45,271.45,1335.0,260.5429,260.5429,260.4278,260.4278,1335.0
2021-08-25 14:50:00,271.42,271.57,271.38,271.57,2706.0,260.399,260.5429,260.3607,260.5429,2706.0
2021-08-25 14:55:00,271.57,271.61,271.48,271.48,2094.0,260.5429,260.5813,260.4566,260.4566,2094.0
2021-08-25 15:00:00,271.52,271.61,271.32,271.46,4248.0,260.495,260.5813,260.3031,260.4374,4248.0
2021-08-25 15:05:00,271.44,271.7,271.42,271.59,3854.0,260.4182,260.6677,260.399,260.5621,3854.0
2021-08-25 15:10:00,271.58,271.62,271.5,271.52,1711.0,260.5525,260.5909,260.4758,260.495,1711.0
2021-08-25 15:15:00,271.47,271.55,271.28,271.55,3243.0,260.447,260.5238,260.2647,260.5238,3243.0
2021-08-25 15:20:00,271.56,271.73,271.48,271.73,3568.0,260.5334,260.6964,260.4566,260.6964,3568.0
2021-08-25 15:25:00,271.75,271.78,271.51,271.51,3732.0,260.7156,260.7444,260.4854,260.4854,3732.0
2021-08-25 15:30:00,271.57,271.76,271.52,271.66,6116.0,260.5429,260.7252,260.495,260.6293,6116.0
2021-08-25 15:35:00,271.7,271.85,271.69,271.75,7390.0,260.6677,260.8116,260.6581,260.7156,7390.0
2021-08-25 15:40:00,271.71,272.01,271.71,271.95,6512.0,260.6773,260.9651,260.6773,260.9075,6512.0
2021-08-25 15:45:00,272.0,272.11,271.89,271.94,7023.0,260.9555,261.061,260.85,260.8979,7023.0
2021-08-25 15:50:00,271.88,271.94,271.67,271.94,15700.0,260.8404,260.8979,260.6389,260.8979,15700.0
2021-08-25 15:55:00,271.86,271.96,271.44,271.46,57141.0,260.8212,260.9171,260.4182,260.4374,57141.0
2021-08-26 09:30:00,271.31,271.55,270.55,270.59,8067.0,260.2935,260.5238,259.5644,259.6027,8067.0
2021-08-26 09:35:00,270.61,270.61,269.73,270.19,6725.0,259.6219,259.6219,258.7777,259.219,6725.0
2021-08-26 09:40:00,270.56,271.17,270.53,270.54,2324.0,259.574,260.1592,259.5452,259.5548,2324.0
2021-08-26 09:45:00,270.7,271.06,270.64,270.67,2484.0,259.7083,260.0537,259.6507,259.6795,2484.0
2021-08-26 09:50:00,270.51,270.65,270.11,270.42,3600.0,259.526,259.6603,259.1422,259.4396,3600.0
2021-08-26 09:55:00,270.51,270.51,270.03,270.22,2630.0,259.526,259.526,259.0655,259.2478,2630.0
2021-08-26 10:00:00,270.31,270.63,270.08,270.6,7038.0,259.3341,259.6411,259.1134,259.6123,7038.0
2021-08-26 10:05:00,270.72,270.91,270.62,270.91,3519.0,259.7275,259.9097,259.6315,259.9097,3519.0
2021-08-26 10:10:00,270.96,271.16,270.87,271.1,4000.0,259.9577,260.1496,259.8714,260.092,4000.0
2021-08-26 10:15:00,271.0,271.06,270.6,270.84,3790.0,259.9961,260.0537,259.6123,259.8426,3790.0
2021-08-26 10:20:00,270.86,270.86,270.48,270.55,4477.0,259.8618,259.8618,259.4972,259.5644,4477.0
2021-08-26 10:25:00,270.64,270.73,269.97,270.61,3900.0,259.6507,259.7371,259.0079,259.6219,3900.0
2021-08-26 10:30:00,270.74,270.87,270.54,270.57,4204.0,259.7466,259.8714,259.5548,259.5836,4204.0
2021-08-26 10:35:00,270.63,270.89,270.62,270.68,2550.0,259.6411,259.8906,259.6315,259.6891,2550.0
2021-08-26 10:40:00,270.74,271.18,270.74,271.18,2102.0,259.7466,260.1688,259.7466,260.1688,2102.0
2021-08-26 10:45:00,271.22,271.34,271.05,271.11,5106.0,260.2072,260.3223,260.0441,260.1016,5106.0
2021-08-26 10:50:00,271.11,271.37,270.71,271.26,12696.0,260.1016,260.3511,259.7179,260.2455,12696.0
2021-08-26 10:55:00,271.23,271.57,271.12,271.45,8957.0,260.2168,260.5429,260.1112,260.4278,8957.0
2021-08-26 11:00:00,271.24,271.3,270.82,271.0,4730.0,260.2263,260.2839,259.8234,259.9961,4730.0
2021-08-26 11:05:00,270.88,271.45,270.77,271.45,6403.0,259.881,260.4278,259.7754,260.4278,6403.0
2021-08-26 11:10:00,271.33,271.4,271.14,271.27,8080.0,260.3127,260.3798,260.1304,260.2551,8080.0
2021-08-26 11:15:00,271.19,271.44,271.19,271.43,5162.0,260.1784,260.4182,260.1784,260.4086,5162.0
2021-08-26 11:20:00,271.44,271.58,271.25,271.31,2900.0,260.4182,260.5525,260.2359,260.2935,2900.0
2021-08-26 11:25:00,271.32,271.59,271.24,271.31,6796.0,260.3031,260.5621,260.2263,260.2935,6796.0
2021-08-26 11:30:00,271.26,271.26,270.85,270.94,3050.0,260.2455,260.2455,259.8522,259.9385,3050.0
2021-08-26 11:35:00,270.87,271.19,270.84,271.04,2471.0,259.8714,260.1784,259.8426,260.0345,2471.0
2021-08-26 11:40:00,271.05,271.17,270.84,270.97,2666.0,260.0441,260.1592,259.8426,259.9673,2666.0
2021-08-26 11:45:00,270.95,270.98,270.77,270.78,2125.0,259.9481,259.9769,259.7754,259.785,2125.0
2021-08-26 11:50:00,270.81,270.9,270.75,270.79,4844.0,259.8138,259.9002,259.7562,259.7946,4844.0
2021-08-26 11:55:00,270.88,271.02,270.84,270.87,2712.0,259.881,260.0153,259.8426,259.8714,2712.0
2021-08-26 12:00:00,270.95,271.45,270.95,271.45,3877.0,259.9481,260.4278,259.9481,260.4278,3877.0
2021-08-26 12:05:00,271.51,271.54,271.27,271.29,2521.0,260.4854,260.5142,260.2551,260.2743,2521.0
2021-08-26 12:10:00,271.4,271.61,271.39,271.59,3030.0,260.3798,260.5813,260.3703,260.5621,3030.0
2021-08-26 12:15:00,271.64,271.84,271.61,271.8,10433.0,260.6101,260.802,260.5813,260.7636,10433.0
2021-08-26 12:20:00,271.75,271.95,271.69,271.95,4286.0,260.7156,260.9075,260.6581,260.9075,4286.0
2021-08-26 12:25:00,271.86,271.96,271.65,271.81,6526.0,260.8212,260.9171,260.6197,260.7732,6526.0
2021-08-26 12:30:00,271.79,272.05,271.79,272.02,17511.0,260.754,261.0035,260.754,260.9747,17511.0
2021-08-26 12:35:00,272.05,272.1,271.9,272.06,8811.0,261.0035,261.0514,260.8595,261.0131,8811.0
2021-08-26 12:40:00,272.04,272.25,272.02,272.02,7624.0,260.9939,261.1953,260.9747,260.9747,7624.0
2021-08-26 12:45:00,272.12,272.3,272.0,272.21,11786.0,261.0706,261.2433,260.9555,261.157,11786.0
2021-08-26 12:50:00,272.22,272.57,272.05,272.21,20290.0,261.1666,261.5023,261.0035,261.157,20290.0
2021-08-26 12:55:00,272.41,272.5,272.16,272.16,20273.0,261.3488,261.4352,261.109,261.109,20273.0
2021-08-26 13:00:00,272.17,272.31,271.99,272.13,11937.0,261.1186,261.2529,260.9459,261.0802,11937.0
2021-08-26 13:05:00,272.17,272.53,272.09,272.42,9659.0,261.1186,261.464,261.0418,261.3584,9659.0
2021-08-26 13:10:00,272.43,272.87,272.37,272.74,4614.0,261.368,261.7902,261.3105,261.6654,4614.0
2021-08-26 13:15:00,272.66,272.66,272.42,272.45,8417.0,261.5887,261.5887,261.3584,261.3872,8417.0
2021-08-26 13:20:00,272.38,272.5,272.2,272.31,4734.0,261.3201,261.4352,261.1474,261.2529,4734.0
2021-08-26 13:25:00,272.32,272.66,272.31,272.64,11047.0,261.2625,261.5887,261.2529,261.5695,11047.0
2021-08-26 13:30:00,272.63,272.92,272.63,272.84,9594.0,261.5599,261.8381,261.5599,261.7614,9594.0
2021-08-26 13:35:00,272.7,272.76,272.61,272.7,2482.0,261.6271,261.6846,261.5407,261.6271,2482.0
2021-08-26 13:40:00,272.73,272.83,272.68,272.81,3477.0,261.6558,261.7518,261.6079,261.7326,3477.0
2021-08-26 13:45:00,272.69,272.76,272.55,272.63,2360.0,261.6175,261.6846,261.4832,261.5599,2360.0
2021-08-26 13:50:00,272.71,272.9,272.7,272.87,11230.0,261.6367,261.8189,261.6271,261.7902,11230.0
2021-08-26 13:55:00,272.94,273.0,272.58,272.63,21683.0,261.8573,261.9149,261.5119,261.5599,21683.0
2021-08-26 14:00:00,272.64,272.65,271.56,271.56,18990.0,261.5695,261.5791,260.5334,260.5334,18990.0
2021-08-26 14:05:00,271.58,271.62,271.46,271.53,3166.0,260.5525,260.5909,260.4374,260.5046,3166.0
2021-08-26 14:10:00,271.55,271.6,271.36,271.47,3601.0,260.5238,260.5717,260.3415,260.447,3601.0
2021-08-26 14:15:00,271.35,271.4,270.94,270.94,2703.0,260.3319,260.3798,259.9385,259.9385,2703.0
2021-08-26 14:20:00,270.96,271.15,270.86,270.88,3642.0,259.9577,260.14,259.8618,259.881,3642.0
2021-08-26 14:25:00,270.91,271.08,270.81,271.0,3697.0,259.9097,260.0728,259.8138,259.9961,3697.0
2021-08-26 14:30:00,271.0,271.2,270.92,270.92,1836.0,259.9961,260.188,259.9193,259.9193,1836.0
2021-08-26 14:35:00,270.91,271.16,270.88,271.16,2408.0,259.9097,260.1496,259.881,260.1496,2408.0
2021-08-26 14:40:00,271.08,271.13,270.98,271.01,1600.0,260.0728,260.1208,259.9769,260.0057,1600.0
2021-08-26 14:45:00,271.08,271.13,270.74,270.74,2700.0,260.0728,260.1208,259.7466,259.7466,2700.0
2021-08-26 14:50:00,270.69,270.88,270.62,270.88,2850.0,259.6987,259.881,259.6315,259.881,2850.0
2021-08-26 14:55:00,270.84,270.88,270.68,270.88,11944.0,259.8426,259.881,259.6891,259.881,11944.0
2021-08-26 15:00:00,270.86,271.15,270.82,271.07,8766.0,259.8618,260.14,259.8234,260.0632,8766.0
2021-08-26 15:05:00,271.04,271.14,270.66,270.8,8594.0,260.0345,260.1304,259.6699,259.8042,8594.0
2021-08-26 15:10:00,270.75,271.21,270.75,271.06,22041.0,259.7562,260.1976,259.7562,260.0537,22041.0
2021-08-26 15:15:00,271.08,271.67,270.97,271.67,14797.0,260.0728,260.6389,259.9673,260.6389,14797.0
2021-08-26 15:20:00,271.49,271.57,271.26,271.54,6093.0,260.4662,260.5429,260.2455,260.5142,6093.0
2021-08-26 15:25:00,271.54,271.66,271.41,271.55,13637.0,260.5142,260.6293,260.3894,260.5238,13637.0
2021-08-26 15:30:00,271.57,271.76,271.43,271.49,6728.0,260.5429,260.7252,260.4086,260.4662,6728.0
2021-08-26 15:35:00,271.63,271.92,271.54,271.63,15670.0,260.6005,260.8787,260.5142,260.6005,15670.0
2021-08-26 15:40:00,271.63,271.82,271.36,271.37,5240.0,260.6005,260.7828,260.3415,260.3511,5240.0
2021-08-26 15:45:00,271.45,271.76,271.27,271.67,18411.0,260.4278,260.7252,260.2551,260.6389,18411.0
2021-08-26 15:50:00,271.72,271.87,271.43,271.55,17469.0,260.6869,260.8308,260.4086,260.5238,17469.0
2021-08-26 15:55:00,271.53,271.62,271.12,271.15,77243.0,260.5046,260.5909,260.1112,260.14,77243.0
2021-08-27 09:30:00,272.27,272.91,272.27,272.87,9034.0,261.2145,261.8285,261.2145,261.7902,9034.0
2021-08-27 09:35:00,272.31,272.31,271.91,272.04,1174.0,261.2529,261.2529,260.8691,260.9939,1174.0
2021-08-27 09:40:00,271.67,272.03,271.39,271.53,1685.0,260.6389,260.9843,260.3703,260.5046,1685.0
2021-08-27 09:45:00,271.52,272.37,271.1,272.37,3444.0,260.495,261.3105,260.092,261.3105,3444.0
2021-08-27 09:50:00,272.32,272.82,272.08,272.75,11602.0,261.2625,261.7422,261.0322,261.675,11602.0
2021-08-27 09:55:00,272.89,272.89,272.42,272.42,3848.0,261.8093,261.8093,261.3584,261.3584,3848.0
2021-08-27 10:00:00,272.3,272.75,271.49,272.75,4556.0,261.2433,261.675,260.4662,261.675,4556.0
2021-08-27 10:05:00,272.81,273.69,272.75,273.69,4835.0,261.7326,262.5769,261.675,262.5769,4835.0
2021-08-27 10:10:00,273.34,273.61,273.32,273.52,2706.0,262.2411,262.5001,262.2219,262.4138,2706.0
2021-08-27 10:15:00,273.5,273.99,273.49,273.57,3133.0,262.3946,262.8647,262.385,262.4617,3133.0
2021-08-27 10:20:00,273.79,273.96,273.68,273.96,1280.0,262.6728,262.8359,262.5673,262.8359,1280.0
2021-08-27 10:25:00,273.91,274.15,273.69,273.86,7972.0,262.7879,263.0182,262.5769,262.74,7972.0
2021-08-27 10:30:00,273.71,273.98,273.68,273.98,1922.0,262.5961,262.8551,262.5673,262.8551,1922.0
2021-08-27 10:35:00,273.91,273.91,273.73,273.8,2221.0,262.7879,262.7879,262.6152,262.6824,2221.0
2021-08-27 10:40:00,273.76,273.82,273.38,273.64,5214.0,262.644,262.7016,262.2795,262.5289,5214.0
2021-08-27 10:45:00,273.59,274.09,273.55,273.92,5321.0,262.4809,262.9606,262.4425,262.7975,5321.0
2021-08-27 10:50:00,273.9,273.92,273.52,273.62,4280.0,262.7783,262.7975,262.4138,262.5097,4280.0
2021-08-27 10:55:00,273.62,273.91,273.62,273.69,3821.0,262.5097,262.7879,262.5097,262.5769,3821.0
2021-08-27 11:00:00,273.75,273.85,273.53,273.77,5902.0,262.6344,262.7304,262.4234,262.6536,5902.0
2021-08-27 11:05:00,273.68,273.77,273.58,273.67,2877.0,262.5673,262.6536,262.4713,262.5577,2877.0
2021-08-27 11:10:00,273.66,273.71,273.59,273.64,2409.0,262.5481,262.5961,262.4809,262.5289,2409.0
2021-08-27 11:15:00,273.64,273.7,273.19,273.29,8824.0,262.5289,262.5865,262.0972,262.1931,8824.0
2021-08-27 11:20:00,273.32,273.58,273.31,273.45,4854.0,262.2219,262.4713,262.2123,262.3466,4854.0
2021-08-27 11:25:00,273.5,273.54,273.33,273.41,4882.0,262.3946,262.433,262.2315,262.3082,4882.0
2021-08-27 11:30:00,273.47,273.55,273.39,273.47,4111.0,262.3658,262.4425,262.289,262.3658,4111.0
2021-08-27 11:35:00,273.47,273.5,273.17,273.5,4888.0,262.3658,262.3946,262.078,262.3946,4888.0
2021-08-27 11:40:00,273.52,273.83,273.42,273.79,3168.0,262.4138,262.7112,262.3178,262.6728,3168.0
2021-08-27 11:45:00,273.72,273.74,273.55,273.63,2884.0,262.6056,262.6248,262.4425,262.5193,2884.0
2021-08-27 11:50:00,273.55,273.55,273.4,273.46,5117.0,262.4425,262.4425,262.2986,262.3562,5117.0
2021-08-27 11:55:00,273.32,273.63,273.32,273.6,2359.0,262.2219,262.5193,262.2219,262.4905,2359.0
2021-08-27 12:00:00,273.55,273.62,273.32,273.32,6306.0,262.4425,262.5097,262.2219,262.2219,6306.0
2021-08-27 12:05:00,273.1,273.29,273.1,273.27,3397.0,262.0108,262.1931,262.0108,262.1739,3397.0
2021-08-27 12:10:00,273.37,273.73,273.35,273.69,2287.0,262.2699,262.6152,262.2507,262.5769,2287.0
2021-08-27 12:15:00,273.71,273.74,273.61,273.64,3259.0,262.5961,262.6248,262.5001,262.5289,3259.0
2021-08-27 12:20:00,273.65,273.8,273.56,273.8,4903.0,262.5385,262.6824,262.4521,262.6824,4903.0
2021-08-27 12:25:00,273.77,274.07,273.77,273.93,2036.0,262.6536,262.9414,262.6536,262.8071,2036.0
2021-08-27 12:30:00,273.96,274.33,273.95,274.32,5880.0,262.8359,263.1909,262.8263,263.1813,5880.0
2021-08-27 12:35:00,274.27,274.28,274.14,274.21,3754.0,263.1333,263.1429,263.0086,263.0757,3754.0
2021-08-27 12:40:00,274.22,274.38,274.17,274.37,6063.0,263.0853,263.2388,263.0374,263.2293,6063.0
2021-08-27 12:45:00,274.31,274.49,274.24,274.45,17494.0,263.1717,263.3444,263.1045,263.306,17494.0
2021-08-27 12:50:00,274.48,274.69,274.45,274.69,10327.0,263.3348,263.5363,263.306,263.5363,10327.0
2021-08-27 12:55:00,274.77,274.78,274.55,274.61,4453.0,263.613,263.6226,263.4019,263.4595,4453.0
2021-08-27 13:00:00,274.58,274.58,274.44,274.5,3766.0,263.4307,263.4307,263.2964,263.354,3766.0
2021-08-27 13:05:00,274.5,274.5,274.42,274.44,5102.0,263.354,263.354,263.2772,263.2964,5102.0
2021-08-27 13:10:00,274.43,274.47,274.32,274.32,10077.0,263.2868,263.3252,263.1813,263.1813,10077.0
2021-08-27 13:15:00,274.3,274.47,274.12,274.39,9242.0,263.1621,263.3252,262.9894,263.2484,9242.0
2021-08-27 13:20:00,274.42,274.56,274.39,274.5,4933.0,263.2772,263.4115,263.2484,263.354,4933.0
2021-08-27 13:25:00,274.48,274.48,274.26,274.26,10653.0,263.3348,263.3348,263.1237,263.1237,10653.0
2021-08-27 13:30:00,274.25,274.25,273.99,274.17,6466.0,263.1141,263.1141,262.8647,263.0374,6466.0
2021-08-27 13:35:00,274.16,274.65,274.13,274.14,11884.0,263.0278,263.4979,262.999,263.0086,11884.0
2021-08-27 13:40:00,274.05,274.05,273.59,273.74,12240.0,262.9222,262.9222,262.4809,262.6248,12240.0
2021-08-27 13:45:00,273.77,273.8,273.41,273.41,1739.0,262.6536,262.6824,262.3082,262.3082,1739.0
2021-08-27 13:50:00,273.37,273.38,273.16,273.26,5474.0,262.2699,262.2795,262.0684,262.1643,5474.0
2021-08-27 13:55:00,273.18,273.22,273.01,273.03,2818.0,262.0876,262.1259,261.9245,261.9437,2818.0
2021-08-27 14:00:00,273.08,273.11,272.84,272.85,3349.0,261.9916,262.0204,261.7614,261.771,3349.0
2021-08-27 14:05:00,272.86,272.93,272.71,272.74,1801.0,261.7806,261.8477,261.6367,261.6654,1801.0
2021-08-27 14:10:00,272.66,272.86,272.64,272.7,2623.0,261.5887,261.7806,261.5695,261.6271,2623.0
2021-08-27 14:15:00,272.82,273.03,272.77,273.03,3130.0,261.7422,261.9437,261.6942,261.9437,3130.0
2021-08-27 14:20:00,273.02,273.18,273.0,273.16,2534.0,261.9341,262.0876,261.9149,262.0684,2534.0
2021-08-27 14:25:00,273.12,273.32,273.12,273.29,3503.0,262.03,262.2219,262.03,262.1931,3503.0
2021-08-27 14:30:00,273.29,273.3,273.17,273.17,3088.0,262.1931,262.2027,262.078,262.078,3088.0
2021-08-27 14:35:00,273.2,273.32,273.17,273.22,2147.0,262.1068,262.2219,262.078,262.1259,2147.0
2021-08-27 14:40:00,273.25,273.52,273.21,273.52,8551.0,262.1547,262.4138,262.1164,262.4138,8551.0
2021-08-27 14:45:00,273.56,273.61,273.41,273.44,2761.0,262.4521,262.5001,262.3082,262.337,2761.0
2021-08-27 14:50:00,273.46,273.46,273.29,273.45,4325.0,262.3562,262.3562,262.1931,262.3466,4325.0
2021-08-27 14:55:00,273.51,273.54,273.38,273.43,4505.0,262.4042,262.433,262.2795,262.3274,4505.0
2021-08-27 15:00:00,273.39,273.64,273.39,273.61,3881.0,262.289,262.5289,262.289,262.5001,3881.0
2021-08-27 15:05:00,273.58,273.79,273.51,273.79,9994.0,262.4713,262.6728,262.4042,262.6728,9994.0
2021-08-27 15:10:00,273.77,273.91,273.55,273.89,12289.0,262.6536,262.7879,262.4425,262.7687,12289.0
2021-08-27 15:15:00,273.88,273.95,273.83,273.95,1325.0,262.7591,262.8263,262.7112,262.8263,1325.0
2021-08-27 15:20:00,273.9,274.01,273.89,273.93,3879.0,262.7783,262.8839,262.7687,262.8071,3879.0
2021-08-27 15:25:00,273.97,274.02,273.64,273.85,13914.0,262.8455,262.8935,262.5289,262.7304,13914.0
2021-08-27 15:30:00,273.81,273.82,273.45,273.62,6236.0,262.692,262.7016,262.3466,262.5097,6236.0
2021-08-27 15:35:00,273.62,273.77,273.5,273.77,7900.0,262.5097,262.6536,262.3946,262.6536,7900.0
2021-08-27 15:40:00,273.79,274.0,273.7,273.97,8875.0,262.6728,262.8743,262.5865,262.8455,8875.0
2021-08-27 15:45:00,273.97,274.12,273.76,273.84,12411.0,262.8455,262.9894,262.644,262.7208,12411.0
2021-08-27 15:50:00,273.92,274.01,273.69,273.69,26780.0,262.7975,262.8839,262.5769,262.5769,26780.0
2021-08-27 15:55:00,273.63,273.84,273.37,273.42,68712.0,262.5193,262.7208,262.2699,262.3178,68712.0
2021-08-30 09:30:00,274.02,274.97,273.56,273.67,13589.0,262.8935,263.8049,262.4521,262.5577,13589.0
2021-08-30 09:35:00,273.82,273.82,273.05,273.68,2529.0,262.7016,262.7016,261.9629,262.5673,2529.0
2021-08-30 09:40:00,273.49,274.2,273.23,273.69,5102.0,262.385,263.0662,262.1355,262.5769,5102.0
2021-08-30 09:45:00,273.89,274.36,273.85,274.11,2100.0,262.7687,263.2197,262.7304,262.9798,2100.0
2021-08-30 09:50:00,274.1,274.52,274.03,274.03,2710.0,262.9702,263.3732,262.9031,262.9031,2710.0
2021-08-30 09:55:00,274.01,274.63,274.01,274.42,3312.0,262.8839,263.4787,262.8839,263.2772,3312.0
2021-08-30 10:00:00,274.58,274.96,274.57,274.8,3039.0,263.4307,263.7953,263.4211,263.6418,3039.0
2021-08-30 10:05:00,274.86,275.52,274.86,275.52,5331.0,263.6994,264.3326,263.6994,264.3326,5331.0
2021-08-30 10:10:00,275.35,275.51,275.29,275.43,1961.0,264.1695,264.323,264.1119,264.2462,1961.0
2021-08-30 10:15:00,275.26,276.08,275.26,275.88,4736.0,264.0831,264.8698,264.0831,264.6779,4736.0
2021-08-30 10:20:00,275.84,276.06,275.75,276.03,2500.0,264.6396,264.8506,264.5532,264.8218,2500.0
2021-08-30 10:25:00,275.93,276.11,275.78,275.91,3959.0,264.7259,264.8986,264.582,264.7067,3959.0
2021-08-30 10:30:00,275.89,275.97,275.46,275.61,4514.0,264.6875,264.7643,264.275,264.4189,4514.0
2021-08-30 10:35:00,275.6,275.7,275.46,275.58,5301.0,264.4093,264.5052,264.275,264.3901,5301.0
2021-08-30 10:40:00,275.46,275.73,275.35,275.65,3191.0,264.275,264.534,264.1695,264.4573,3191.0
2021-08-30 10:45:00,275.71,275.99,275.71,275.99,2781.0,264.5148,264.7835,264.5148,264.7835,2781.0
2021-08-30 10:50:00,275.91,276.19,275.69,276.19,2944.0,264.7067,264.9754,264.4957,264.9754,2944.0
2021-08-30 10:55:00,276.21,276.55,276.18,276.55,3105.0,264.9945,265.3207,264.9658,265.3207,3105.0
2021-08-30 11:00:00,276.55,276.55,276.21,276.35,2254.0,265.3207,265.3207,264.9945,265.1289,2254.0
2021-08-30 11:05:00,276.39,276.89,276.39,276.8,3272.0,265.1672,265.6469,265.1672,265.5606,3272.0
2021-08-30 11:10:00,276.75,276.76,276.36,276.36,1501.0,265.5126,265.5222,265.1384,265.1384,1501.0
2021-08-30 11:15:00,276.33,276.39,276.0,276.0,1603.0,265.1097,265.1672,264.7931,264.7931,1603.0
2021-08-30 11:20:00,275.94,275.99,275.49,275.49,1979.0,264.7355,264.7835,264.3038,264.3038,1979.0
2021-08-30 11:25:00,275.39,275.39,274.99,274.99,3459.0,264.2078,264.2078,263.8241,263.8241,3459.0
2021-08-30 11:30:00,275.13,275.59,275.08,275.41,4546.0,263.9584,264.3997,263.9104,264.227,4546.0
2021-08-30 11:35:00,275.33,275.55,275.21,275.33,2084.0,264.1503,264.3613,264.0351,264.1503,2084.0
2021-08-30 11:40:00,275.27,275.29,275.1,275.16,2501.0,264.0927,264.1119,263.9296,263.9872,2501.0
2021-08-30 11:45:00,275.16,275.27,275.0,275.06,2700.0,263.9872,264.0927,263.8337,263.8912,2700.0
2021-08-30 11:50:00,274.97,274.97,274.61,274.79,2725.0,263.8049,263.8049,263.4595,263.6322,2725.0
2021-08-30 11:55:00,274.89,274.93,274.41,274.44,2000.0,263.7281,263.7665,263.2676,263.2964,2000.0
2021-08-30 12:00:00,274.41,274.52,274.31,274.52,1710.0,263.2676,263.3732,263.1717,263.3732,1710.0
2021-08-30 12:05:00,274.49,274.56,274.28,274.31,3938.0,263.3444,263.4115,263.1429,263.1717,3938.0
2021-08-30 12:10:00,274.24,274.39,274.22,274.29,1756.0,263.1045,263.2484,263.0853,263.1525,1756.0
2021-08-30 12:15:00,274.27,274.39,274.17,274.24,2593.0,263.1333,263.2484,263.0374,263.1045,2593.0
2021-08-30 12:20:00,274.16,274.67,274.15,274.57,7497.0,263.0278,263.5171,263.0182,263.4211,7497.0
2021-08-30 12:25:00,274.6,274.68,274.44,274.44,1832.0,263.4499,263.5267,263.2964,263.2964,1832.0
2021-08-30 12:30:00,274.45,274.6,274.39,274.6,2300.0,263.306,263.4499,263.2484,263.4499,2300.0
2021-08-30 12:35:00,274.63,274.67,274.52,274.57,1500.0,263.4787,263.5171,263.3732,263.4211,1500.0
2021-08-30 12:40:00,274.52,274.56,274.46,274.56,1234.0,263.3732,263.4115,263.3156,263.4115,1234.0
2021-08-30 12:45:00,274.55,274.57,274.4,274.51,1400.0,263.4019,263.4211,263.258,263.3636,1400.0
2021-08-30 12:50:00,274.42,274.66,274.42,274.61,2485.0,263.2772,263.5075,263.2772,263.4595,2485.0
2021-08-30 12:55:00,274.59,274.59,274.5,274.57,2213.0,263.4403,263.4403,263.354,263.4211,2213.0
2021-08-30 13:00:00,274.53,274.8,274.45,274.69,4624.0,263.3828,263.6418,263.306,263.5363,4624.0
2021-08-30 13:05:00,274.74,274.92,274.74,274.91,800.0,263.5842,263.7569,263.5842,263.7473,800.0
2021-08-30 13:10:00,274.85,274.91,274.81,274.81,1231.0,263.6898,263.7473,263.6514,263.6514,1231.0
2021-08-30 13:15:00,274.75,274.86,274.73,274.75,1705.0,263.5938,263.6994,263.5746,263.5938,1705.0
2021-08-30 13:20:00,274.7,274.7,274.52,274.67,6338.0,263.5459,263.5459,263.3732,263.5171,6338.0
2021-08-30 13:25:00,274.53,274.59,274.5,274.51,3201.0,263.3828,263.4403,263.354,263.3636,3201.0
2021-08-30 13:30:00,274.61,274.68,274.56,274.68,1187.0,263.4595,263.5267,263.4115,263.5267,1187.0
2021-08-30 13:35:00,274.67,274.77,274.6,274.69,9487.0,263.5171,263.613,263.4499,263.5363,9487.0
2021-08-30 13:40:00,274.75,274.99,274.72,274.95,5989.0,263.5938,263.8241,263.565,263.7857,5989.0
2021-08-30 13:45:00,274.95,275.05,274.85,275.05,7270.0,263.7857,263.8816,263.6898,263.8816,7270.0
2021-08-30 13:50:00,275.08,275.1,274.68,274.97,11566.0,263.9104,263.9296,263.5267,263.8049,11566.0
2021-08-30 13:55:00,275.0,275.21,274.83,274.86,19712.0,263.8337,264.0351,263.6706,263.6994,19712.0
2021-08-30 14:00:00,274.82,274.83,274.46,274.65,19748.0,263.661,263.6706,263.3156,263.4979,19748.0
2021-08-30 14:05:00,274.5,274.8,274.5,274.5,9059.0,263.354,263.6418,263.354,263.354,9059.0
2021-08-30 14:10:00,274.5,274.59,274.44,274.44,4778.0,263.354,263.4403,263.2964,263.2964,4778.0
2021-08-30 14:15:00,274.4,274.4,274.05,274.16,1525.0,263.258,263.258,262.9222,263.0278,1525.0
2021-08-30 14:20:00,274.05,274.11,273.86,273.86,2614.0,262.9222,262.9798,262.74,262.74,2614.0
2021-08-30 14:25:00,273.83,274.15,273.79,273.95,8890.0,262.7112,263.0182,262.6728,262.8263,8890.0
2021-08-30 14:30:00,273.99,274.12,273.98,274.03,2723.0,262.8647,262.9894,262.8551,262.9031,2723.0
2021-08-30 14:35:00,273.99,274.12,273.9,274.09,3493.0,262.8647,262.9894,262.7783,262.9606,3493.0
2021-08-30 14:40:00,274.04,274.12,274.02,274.04,2279.0,262.9127,262.9894,262.8935,262.9127,2279.0
2021-08-30 14:45:00,274.11,274.22,274.07,274.19,3106.0,262.9798,263.0853,262.9414,263.0566,3106.0
2021-08-30 14:50:00,274.17,274.36,274.11,274.16,4873.0,263.0374,263.2197,262.9798,263.0278,4873.0
2021-08-30 14:55:00,274.15,274.44,274.15,274.4,3025.0,263.0182,263.2964,263.0182,263.258,3025.0
2021-08-30 15:00:00,274.41,274.52,274.32,274.43,1916.0,263.2676,263.3732,263.1813,263.2868,1916.0
2021-08-30 15:05:00,274.43,274.57,274.38,274.53,5308.0,263.2868,263.4211,263.2388,263.3828,5308.0
2021-08-30 15:10:00,274.51,274.56,274.37,274.4,8601.0,263.3636,263.4115,263.2293,263.258,8601.0
2021-08-30 15:15:00,274.42,274.69,274.42,274.67,3054.0,263.2772,263.5363,263.2772,263.5171,3054.0
2021-08-30 15:20:00,274.63,274.66,274.48,274.48,5565.0,263.4787,263.5075,263.3348,263.3348,5565.0
2021-08-30 15:25:00,274.49,274.59,274.36,274.41,4540.0,263.3444,263.4403,263.2197,263.2676,4540.0
2021-08-30 15:30:00,274.37,274.47,274.28,274.32,4683.0,263.2293,263.3252,263.1429,263.1813,4683.0
2021-08-30 15:35:00,274.36,274.36,274.03,274.16,8938.0,263.2197,263.2197,262.9031,263.0278,8938.0
2021-08-30 15:40:00,274.11,274.23,274.05,274.05,7094.0,262.9798,263.0949,262.9222,262.9222,7094.0
2021-08-30 15:45:00,274.05,274.33,273.97,274.33,11232.0,262.9222,263.1909,262.8455,263.1909,11232.0
2021-08-30 15:50:00,274.38,274.38,274.03,274.16,38796.0,263.2388,263.2388,262.9031,263.0278,38796.0
2021-08-30 15:55:00,274.13,274.55,273.72,274.11,92435.0,262.999,263.4019,262.6056,262.9798,92435.0
2021-08-31 09:30:00,274.02,274.65,273.63,274.13,18602.0,262.8935,263.4979,262.5193,262.999,18602.0
2021-08-31 09:35:00,274.1,274.51,273.96,274.07,2264.0,262.9702,263.3636,262.8359,262.9414,2264.0
2021-08-31 09:40:00,274.04,274.27,273.65,273.65,10324.0,262.9127,263.1333,262.5385,262.5385,10324.0
2021-08-31 09:45:00,273.77,274.57,273.77,274.57,3884.0,262.6536,263.4211,262.6536,263.4211,3884.0
2021-08-31 09:50:00,274.57,274.8,274.48,274.73,1511.0,263.4211,263.6418,263.3348,263.5746,1511.0
2021-08-31 09:55:00,274.69,275.4,274.69,275.4,4277.0,263.5363,264.2174,263.5363,264.2174,4277.0
2021-08-31 10:00:00,275.35,275.73,275.25,275.73,12718.0,264.1695,264.534,264.0735,264.534,12718.0
2021-08-31 10:05:00,275.8,275.8,275.32,275.67,6268.0,264.6012,264.6012,264.1407,264.4765,6268.0
2021-08-31 10:10:00,275.72,275.93,275.64,275.77,2751.0,264.5244,264.7259,264.4477,264.5724,2751.0
2021-08-31 10:15:00,275.69,275.85,275.59,275.85,4631.0,264.4957,264.6492,264.3997,264.6492,4631.0
2021-08-31 10:20:00,275.71,275.76,275.08,275.08,3500.0,264.5148,264.5628,263.9104,263.9104,3500.0
2021-08-31 10:25:00,275.21,275.6,275.21,275.6,3218.0,264.0351,264.4093,264.0351,264.4093,3218.0
2021-08-31 10:30:00,275.58,275.93,275.45,275.45,3288.0,264.3901,264.7259,264.2654,264.2654,3288.0
2021-08-31 10:35:00,275.38,275.46,275.27,275.31,3968.0,264.1982,264.275,264.0927,264.1311,3968.0
2021-08-31 10:40:00,275.36,275.37,274.87,275.08,2315.0,264.1791,264.1886,263.709,263.9104,2315.0
2021-08-31 10:45:00,275.06,275.27,274.94,275.17,3322.0,263.8912,264.0927,263.7761,263.9968,3322.0
2021-08-31 10:50:00,275.09,275.09,274.78,274.83,2520.0,263.92,263.92,263.6226,263.6706,2520.0
2021-08-31 10:55:00,274.94,274.94,274.64,274.91,1504.0,263.7761,263.7761,263.4883,263.7473,1504.0
2021-08-31 11:00:00,274.92,274.92,274.62,274.81,4726.0,263.7569,263.7569,263.4691,263.6514,4726.0
2021-08-31 11:05:00,274.9,275.09,274.85,275.09,4290.0,263.7377,263.92,263.6898,263.92,4290.0
2021-08-31 11:10:00,274.94,275.35,274.94,275.35,1500.0,263.7761,264.1695,263.7761,264.1695,1500.0
2021-08-31 11:15:00,275.38,275.45,275.21,275.25,3756.0,264.1982,264.2654,264.0351,264.0735,3756.0
2021-08-31 11:20:00,275.38,275.55,275.33,275.35,2668.0,264.1982,264.3613,264.1503,264.1695,2668.0
2021-08-31 11:25:00,275.29,275.31,275.09,275.13,3362.0,264.1119,264.1311,263.92,263.9584,3362.0
2021-08-31 11:30:00,275.15,275.41,275.08,275.41,6721.0,263.9776,264.227,263.9104,264.227,6721.0
2021-08-31 11:35:00,275.49,275.49,275.35,275.39,1458.0,264.3038,264.3038,264.1695,264.2078,1458.0
2021-08-31 11:40:00,275.48,275.58,275.41,275.56,2950.0,264.2942,264.3901,264.227,264.3709,2950.0
2021-08-31 11:45:00,275.5,275.65,275.36,275.65,4659.0,264.3134,264.4573,264.1791,264.4573,4659.0
2021-08-31 11:50:00,275.59,275.75,275.47,275.72,4994.0,264.3997,264.5532,264.2846,264.5244,4994.0
2021-08-31 11:55:00,275.75,275.86,275.57,275.69,3334.0,264.5532,264.6588,264.3805,264.4957,3334.0
2021-08-31 12:00:00,275.79,275.87,275.47,275.55,3629.0,264.5916,264.6683,264.2846,264.3613,3629.0
2021-08-31 12:05:00,275.5,275.63,275.3,275.51,16821.0,264.3134,264.4381,264.1215,264.323,16821.0
2021-08-31 12:10:00,275.54,275.57,275.3,275.52,18476.0,264.3517,264.3805,264.1215,264.3326,18476.0
2021-08-31 12:15:00,275.5,275.67,275.28,275.43,17978.0,264.3134,264.4765,264.1023,264.2462,17978.0
2021-08-31 12:20:00,275.38,275.7,275.26,275.57,30892.0,264.1982,264.5052,264.0831,264.3805,30892.0
2021-08-31 12:25:00,275.61,275.74,275.55,275.68,9320.0,264.4189,264.5436,264.3613,264.4861,9320.0
2021-08-31 12:30:00,275.57,275.66,275.49,275.55,6149.0,264.3805,264.4669,264.3038,264.3613,6149.0
2021-08-31 12:35:00,275.56,275.61,275.3,275.61,16251.0,264.3709,264.4189,264.1215,264.4189,16251.0
2021-08-31 12:40:00,275.58,275.58,275.04,275.26,10800.0,264.3901,264.3901,263.872,264.0831,10800.0
2021-08-31 12:45:00,275.23,275.28,275.05,275.07,18493.0,264.0543,264.1023,263.8816,263.9008,18493.0
2021-08-31 12:50:00,275.06,275.14,274.99,275.1,16150.0,263.8912,263.968,263.8241,263.9296,16150.0
2021-08-31 12:55:00,275.06,275.23,275.05,275.23,2470.0,263.8912,264.0543,263.8816,264.0543,2470.0
2021-08-31 13:00:00,275.17,275.34,275.07,275.32,1711.0,263.9968,264.1599,263.9008,264.1407,1711.0
2021-08-31 13:05:00,275.28,275.51,275.21,275.44,7878.0,264.1023,264.323,264.0351,264.2558,7878.0
2021-08-31 13:10:00,275.38,275.38,275.34,275.38,822.0,264.1982,264.1982,264.1599,264.1982,822.0
2021-08-31 13:15:00,275.4,275.47,275.36,275.37,1450.0,264.2174,264.2846,264.1791,264.1886,1450.0
2021-08-31 13:20:00,275.42,275.52,275.27,275.27,5538.0,264.2366,264.3326,264.0927,264.0927,5538.0
2021-08-31 13:25:00,275.34,275.4,275.21,275.37,2337.0,264.1599,264.2174,264.0351,264.1886,2337.0
2021-08-31 13:30:00,275.31,275.48,275.3,275.33,10184.0,264.1311,264.2942,264.1215,264.1503,10184.0
2021-08-31 13:35:00,275.35,275.4,275.22,275.33,12473.0,264.1695,264.2174,264.0447,264.1503,12473.0
2021-08-31 13:40:00,275.39,275.52,275.32,275.47,3438.0,264.2078,264.3326,264.1407,264.2846,3438.0
2021-08-31 13:45:00,275.46,275.59,275.44,275.59,2032.0,264.275,264.3997,264.2558,264.3997,2032.0
2021-08-31 13:50:00,275.64,275.78,275.6,275.75,3163.0,264.4477,264.582,264.4093,264.5532,3163.0
2021-08-31 13:55:00,275.7,275.81,275.65,275.74,1399.0,264.5052,264.6108,264.4573,264.5436,1399.0
2021-08-31 14:00:00,275.79,275.86,275.66,275.67,1816.0,264.5916,264.6588,264.4669,264.4765,1816.0
2021-08-31 14:05:00,275.69,275.74,275.6,275.64,3395.0,264.4957,264.5436,264.4093,264.4477,3395.0
2021-08-31 14:10:00,275.62,275.65,275.49,275.58,3086.0,264.4285,264.4573,264.3038,264.3901,3086.0
2021-08-31 14:15:00,275.6,275.65,275.59,275.6,1101.0,264.4093,264.4573,264.3997,264.4093,1101.0
2021-08-31 14:20:00,275.57,275.72,275.54,275.54,2808.0,264.3805,264.5244,264.3517,264.3517,2808.0
2021-08-31 14:25:00,275.56,275.65,275.5,275.51,5379.0,264.3709,264.4573,264.3134,264.323,5379.0
2021-08-31 14:30:00,275.56,275.64,275.48,275.5,2302.0,264.3709,264.4477,264.2942,264.3134,2302.0
2021-08-31 14:35:00,275.54,275.54,275.35,275.41,3823.0,264.3517,264.3517,264.1695,264.227,3823.0
2021-08-31 14:40:00,275.46,275.51,275.31,275.46,2092.0,264.275,264.323,264.1311,264.275,2092.0
2021-08-31 14:45:00,275.41,275.5,275.36,275.38,7380.0,264.227,264.3134,264.1791,264.1982,7380.0
2021-08-31 14:50:00,275.46,275.69,275.44,275.51,2150.0,264.275,264.4957,264.2558,264.323,2150.0
2021-08-31 14:55:00,275.55,276.06,275.55,276.06,5542.0,264.3613,264.8506,264.3613,264.8506,5542.0
2021-08-31 15:00:00,276.0,276.19,275.92,276.11,7755.0,264.7931,264.9754,264.7163,264.8986,7755.0
2021-08-31 15:05:00,276.11,276.22,276.05,276.05,5694.0,264.8986,265.0041,264.841,264.841,5694.0
2021-08-31 15:10:00,276.01,276.15,275.99,276.04,3962.0,264.8027,264.937,264.7835,264.8314,3962.0
2021-08-31 15:15:00,276.02,276.07,275.87,275.92,3739.0,264.8123,264.8602,264.6683,264.7163,3739.0
2021-08-31 15:20:00,275.82,275.94,275.74,275.94,4427.0,264.6204,264.7355,264.5436,264.7355,4427.0
2021-08-31 15:25:00,275.9,275.95,275.64,275.74,3752.0,264.6971,264.7451,264.4477,264.5436,3752.0
2021-08-31 15:30:00,275.77,275.99,275.64,275.99,4841.0,264.5724,264.7835,264.4477,264.7835,4841.0
2021-08-31 15:35:00,275.98,276.2,275.88,276.12,5254.0,264.7739,264.9849,264.6779,264.9082,5254.0
2021-08-31 15:40:00,276.05,276.6,276.05,276.57,10473.0,264.841,265.3687,264.841,265.3399,10473.0
2021-08-31 15:45:00,276.54,276.59,276.41,276.53,14389.0,265.3111,265.3591,265.1864,265.3015,14389.0
2021-08-31 15:50:00,276.12,277.27,276.12,277.17,49326.0,264.9082,266.0115,264.9082,265.9156,49326.0
2021-08-31 15:55:00,277.17,277.35,276.93,277.09,101956.0,265.9156,266.0883,265.6853,265.8388,101956.0
2021-09-01 09:30:00,277.7,277.89,275.73,275.73,15540.0,266.424,266.6063,264.534,264.534,15540.0
2021-09-01 09:35:00,275.73,275.73,274.44,274.75,3972.0,264.534,264.534,263.2964,263.5938,3972.0
2021-09-01 09:40:00,274.76,274.96,273.79,274.96,15843.0,263.6034,263.7953,262.6728,263.7953,15843.0
2021-09-01 09:45:00,274.65,275.42,274.64,274.95,6321.0,263.4979,264.2366,263.4883,263.7857,6321.0
2021-09-01 09:50:00,274.83,275.55,274.83,275.5,11896.0,263.6706,264.3613,263.6706,264.3134,11896.0
2021-09-01 09:55:00,275.54,275.68,275.11,275.42,4272.0,264.3517,264.4861,263.9392,264.2366,4272.0
2021-09-01 10:00:00,275.39,275.69,275.16,275.33,6224.0,264.2078,264.4957,263.9872,264.1503,6224.0
2021-09-01 10:05:00,275.48,275.91,275.4,275.85,4598.0,264.2942,264.7067,264.2174,264.6492,4598.0
2021-09-01 10:10:00,275.83,275.91,275.57,275.57,3442.0,264.63,264.7067,264.3805,264.3805,3442.0
2021-09-01 10:15:00,275.52,275.99,275.52,275.89,2790.0,264.3326,264.7835,264.3326,264.6875,2790.0
2021-09-01 10:20:00,275.85,275.96,275.79,275.93,1767.0,264.6492,264.7547,264.5916,264.7259,1767.0
2021-09-01 10:25:00,275.75,275.92,275.46,275.46,2653.0,264.5532,264.7163,264.275,264.275,2653.0
2021-09-01 10:30:00,275.62,275.66,275.0,275.29,9068.0,264.4285,264.4669,263.8337,264.1119,9068.0
2021-09-01 10:35:00,275.29,275.47,275.16,275.27,7999.0,264.1119,264.2846,263.9872,264.0927,7999.0
2021-09-01 10:40:00,275.35,275.52,275.25,275.52,2300.0,264.1695,264.3326,264.0735,264.3326,2300.0
2021-09-01 10:45:00,275.42,276.06,275.38,276.03,4611.0,264.2366,264.8506,264.1982,264.8218,4611.0
2021-09-01 10:50:00,275.92,276.19,275.92,276.05,1036.0,264.7163,264.9754,264.7163,264.841,1036.0
2021-09-01 10:55:00,276.04,276.22,276.01,276.11,2860.0,264.8314,265.0041,264.8027,264.8986,2860.0
2021-09-01 11:00:00,276.17,276.38,275.98,275.99,2108.0,264.9562,265.1576,264.7739,264.7835,2108.0
2021-09-01 11:05:00,276.04,276.41,276.04,276.41,1608.0,264.8314,265.1864,264.8314,265.1864,1608.0
2021-09-01 11:10:00,276.57,276.58,276.15,276.29,4176.0,265.3399,265.3495,264.937,265.0713,4176.0
2021-09-01 11:15:00,276.28,276.28,275.71,275.85,2287.0,265.0617,265.0617,264.5148,264.6492,2287.0
2021-09-01 11:20:00,275.99,276.21,275.83,276.14,2402.0,264.7835,264.9945,264.63,264.9274,2402.0
2021-09-01 11:25:00,276.18,276.46,275.81,276.46,11310.0,264.9658,265.2344,264.6108,265.2344,11310.0
2021-09-01 11:30:00,276.44,276.95,276.36,276.95,6705.0,265.2152,265.7045,265.1384,265.7045,6705.0
2021-09-01 11:35:00,276.89,277.21,276.88,277.1,5067.0,265.6469,265.9539,265.6373,265.8484,5067.0
2021-09-01 11:40:00,277.0,277.06,276.92,277.06,1140.0,265.7525,265.81,265.6757,265.81,1140.0
2021-09-01 11:45:00,277.21,277.21,276.94,276.94,563.0,265.9539,265.9539,265.6949,265.6949,563.0
2021-09-01 11:50:00,276.66,276.79,276.47,276.47,3041.0,265.4263,265.551,265.244,265.244,3041.0
2021-09-01 11:55:00,276.54,276.68,276.48,276.61,1100.0,265.3111,265.4455,265.2536,265.3783,1100.0
2021-09-01 12:00:00,276.48,276.56,276.37,276.39,2803.0,265.2536,265.3303,265.148,265.1672,2803.0
2021-09-01 12:05:00,276.37,276.46,276.1,276.12,2008.0,265.148,265.2344,264.889,264.9082,2008.0
2021-09-01 12:10:00,276.16,276.37,276.09,276.26,3988.0,264.9466,265.148,264.8794,265.0425,3988.0
2021-09-01 12:15:00,276.3,276.33,276.23,276.31,801.0,265.0809,265.1097,265.0137,265.0905,801.0
2021-09-01 12:20:00,276.35,276.5,276.16,276.49,3462.0,265.1289,265.2728,264.9466,265.2632,3462.0
2021-09-01 12:25:00,276.42,276.51,276.29,276.51,1525.0,265.196,265.2824,265.0713,265.2824,1525.0
2021-09-01 12:30:00,276.41,276.41,276.25,276.28,1136.0,265.1864,265.1864,265.0329,265.0617,1136.0
2021-09-01 12:35:00,276.21,276.36,276.15,276.36,1406.0,264.9945,265.1384,264.937,265.1384,1406.0
2021-09-01 12:40:00,276.29,276.3,275.96,276.06,1658.0,265.0713,265.0809,264.7547,264.8506,1658.0
2021-09-01 12:45:00,276.1,276.53,276.1,276.51,2376.0,264.889,265.3015,264.889,265.2824,2376.0
2021-09-01 12:50:00,276.48,276.62,276.48,276.59,664.0,265.2536,265.3879,265.2536,265.3591,664.0
2021-09-01 12:55:00,276.65,276.66,276.64,276.64,733.0,265.4167,265.4263,265.4071,265.4071,733.0
2021-09-01 13:00:00,276.61,276.61,276.39,276.4,2094.0,265.3783,265.3783,265.1672,265.1768,2094.0
2021-09-01 13:05:00,276.32,276.33,276.32,276.32,153.0,265.1001,265.1097,265.1001,265.1001,153.0
2021-09-01 13:10:00,276.36,276.5,276.32,276.5,1400.0,265.1384,265.2728,265.1001,265.2728,1400.0
2021-09-01 13:15:00,276.57,276.57,276.38,276.39,1792.0,265.3399,265.3399,265.1576,265.1672,1792.0
2021-09-01 13:20:00,276.47,276.49,276.3,276.37,5208.0,265.244,265.2632,265.0809,265.148,5208.0
2021-09-01 13:25:00,276.36,276.42,276.23,276.29,2410.0,265.1384,265.196,265.0137,265.0713,2410.0
2021-09-01 13:30:00,276.36,276.52,276.36,276.49,2538.0,265.1384,265.292,265.1384,265.2632,2538.0
2021-09-01 13:35:00,276.61,276.61,276.33,276.37,1100.0,265.3783,265.3783,265.1097,265.148,1100.0
2021-09-01 13:40:00,276.45,276.64,276.37,276.6,3662.0,265.2248,265.4071,265.148,265.3687,3662.0
2021-09-01 13:45:00,276.51,276.64,276.4,276.4,901.0,265.2824,265.4071,265.1768,265.1768,901.0
2021-09-01 13:50:00,276.47,276.47,276.27,276.41,1100.0,265.244,265.244,265.0521,265.1864,1100.0
2021-09-01 13:55:00,276.48,276.58,276.42,276.46,1244.0,265.2536,265.3495,265.196,265.2344,1244.0
2021-09-01 14:00:00,276.58,276.58,276.42,276.42,1536.0,265.3495,265.3495,265.196,265.196,1536.0
2021-09-01 14:05:00,276.47,276.5,276.31,276.43,1206.0,265.244,265.2728,265.0905,265.2056,1206.0
2021-09-01 14:10:00,276.42,276.43,276.28,276.36,2094.0,265.196,265.2056,265.0617,265.1384,2094.0
2021-09-01 14:15:00,276.34,276.62,276.34,276.61,2115.0,265.1193,265.3879,265.1193,265.3783,2115.0
2021-09-01 14:20:00,276.66,276.75,276.43,276.43,2573.0,265.4263,265.5126,265.2056,265.2056,2573.0
2021-09-01 14:25:00,276.48,276.65,276.48,276.51,1304.0,265.2536,265.4167,265.2536,265.2824,1304.0
2021-09-01 14:30:00,276.44,276.5,276.25,276.41,3308.0,265.2152,265.2728,265.0329,265.1864,3308.0
2021-09-01 14:35:00,276.35,276.54,276.31,276.42,1756.0,265.1289,265.3111,265.0905,265.196,1756.0
2021-09-01 14:40:00,276.43,276.46,276.08,276.27,1902.0,265.2056,265.2344,264.8698,265.0521,1902.0
2021-09-01 14:45:00,276.25,276.28,276.13,276.13,1763.0,265.0329,265.0617,264.9178,264.9178,1763.0
2021-09-01 14:50:00,276.1,276.49,276.1,276.42,3332.0,264.889,265.2632,264.889,265.196,3332.0
2021-09-01 14:55:00,276.44,276.48,276.28,276.35,1020.0,265.2152,265.2536,265.0617,265.1289,1020.0
2021-09-01 15:00:00,276.38,276.4,276.24,276.25,2818.0,265.1576,265.1768,265.0233,265.0329,2818.0
2021-09-01 15:05:00,276.32,276.43,276.18,276.42,3790.0,265.1001,265.2056,264.9658,265.196,3790.0
2021-09-01 15:10:00,276.46,276.73,276.46,276.72,4807.0,265.2344,265.4934,265.2344,265.4838,4807.0
2021-09-01 15:15:00,276.67,276.79,276.6,276.6,4327.0,265.4359,265.551,265.3687,265.3687,4327.0
2021-09-01 15:20:00,276.55,276.62,276.52,276.54,3412.0,265.3207,265.3879,265.292,265.3111,3412.0
2021-09-01 15:25:00,276.51,276.62,276.46,276.53,2805.0,265.2824,265.3879,265.2344,265.3015,2805.0
2021-09-01 15:30:00,276.51,276.54,276.41,276.46,6456.0,265.2824,265.3111,265.1864,265.2344,6456.0
2021-09-01 15:35:00,276.51,276.53,276.25,276.27,6025.0,265.2824,265.3015,265.0329,265.0521,6025.0
2021-09-01 15:40:00,276.28,276.29,275.87,275.88,7273.0,265.0617,265.0713,264.6683,264.6779,7273.0
2021-09-01 15:45:00,275.86,275.99,275.76,275.86,18107.0,264.6588,264.7835,264.5628,264.6588,18107.0
2021-09-01 15:50:00,275.9,276.42,275.83,276.42,15382.0,264.6971,265.196,264.63,265.196,15382.0
2021-09-01 15:55:00,276.21,276.69,276.14,276.58,34464.0,264.9945,265.4551,264.9274,265.3495,34464.0
2021-09-02 09:30:00,278.14,278.47,277.43,277.87,9461.0,266.8462,267.1628,266.165,266.5871,9461.0
2021-09-02 09:35:00,278.06,278.93,278.06,278.36,4059.0,266.7694,267.6041,266.7694,267.0572,4059.0
2021-09-02 09:40:00,278.72,279.28,278.62,279.28,6361.0,267.4026,267.9399,267.3067,267.9399,6361.0
2021-09-02 09:45:00,279.43,279.56,278.83,278.95,3120.0,268.0838,268.2085,267.5082,267.6233,3120.0
2021-09-02 09:50:00,279.05,279.11,278.6,278.65,4151.0,267.7192,267.7768,267.2875,267.3355,4151.0
2021-09-02 09:55:00,278.77,279.52,278.52,279.52,12782.0,267.4506,268.1701,267.2107,268.1701,12782.0
2021-09-02 10:00:00,279.5,279.61,279.27,279.45,12286.0,268.151,268.2565,267.9303,268.103,12286.0
2021-09-02 10:05:00,279.45,279.96,279.19,279.51,16970.0,268.103,268.5923,267.8535,268.1605,16970.0
2021-09-02 10:10:00,279.41,279.89,279.32,279.89,4858.0,268.0646,268.5251,267.9783,268.5251,4858.0
2021-09-02 10:15:00,279.94,280.15,279.88,280.09,28280.0,268.5731,268.7746,268.5155,268.717,28280.0
2021-09-02 10:20:00,280.19,280.28,279.92,280.04,5763.0,268.8129,268.8993,268.5539,268.669,5763.0
2021-09-02 10:25:00,280.06,280.25,279.95,280.0,5879.0,268.6882,268.8705,268.5827,268.6306,5879.0
2021-09-02 10:30:00,280.09,280.11,279.46,279.56,20391.0,268.717,268.7362,268.1126,268.2085,20391.0
2021-09-02 10:35:00,279.91,279.99,279.49,279.61,4261.0,268.5443,268.6211,268.1414,268.2565,4261.0
2021-09-02 10:40:00,279.56,279.56,279.19,279.35,2517.0,268.2085,268.2085,267.8535,268.007,2517.0
2021-09-02 10:45:00,279.44,279.44,278.95,278.95,729.0,268.0934,268.0934,267.6233,267.6233,729.0
2021-09-02 10:50:00,279.01,279.18,278.95,279.09,3819.0,267.6808,267.8439,267.6233,267.7576,3819.0
2021-09-02 10:55:00,279.05,279.05,278.79,278.96,3396.0,267.7192,267.7192,267.4698,267.6329,3396.0
2021-09-02 11:00:00,278.99,278.99,278.69,278.78,2991.0,267.6617,267.6617,267.3738,267.4602,2991.0
2021-09-02 11:05:00,278.83,278.85,278.4,278.53,6191.0,267.5082,267.5273,267.0956,267.2203,6191.0
2021-09-02 11:10:00,278.42,278.86,278.41,278.63,2749.0,267.1148,267.5369,267.1052,267.3163,2749.0
2021-09-02 11:15:00,278.65,278.88,278.57,278.66,4502.0,267.3355,267.5561,267.2587,267.3451,4502.0
2021-09-02 11:20:00,278.82,278.88,278.59,278.7,2100.0,267.4986,267.5561,267.2779,267.3834,2100.0
2021-09-02 11:25:00,278.7,278.7,278.49,278.56,1860.0,267.3834,267.3834,267.182,267.2491,1860.0
2021-09-02 11:30:00,278.4,278.42,278.02,278.04,2767.0,267.0956,267.1148,266.731,266.7502,2767.0
2021-09-02 11:35:00,278.32,278.32,278.18,278.18,451.0,267.0189,267.0189,266.8845,266.8845,451.0
2021-09-02 11:40:00,278.13,278.38,278.13,278.23,1900.0,266.8366,267.0764,266.8366,266.9325,1900.0
2021-09-02 11:45:00,278.41,278.41,278.13,278.15,1665.0,267.1052,267.1052,266.8366,266.8558,1665.0
2021-09-02 11:50:00,278.16,278.42,278.15,278.35,1161.0,266.8654,267.1148,266.8558,267.0476,1161.0
2021-09-02 11:55:00,278.36,278.63,278.29,278.53,3155.0,267.0572,267.3163,266.9901,267.2203,3155.0
2021-09-02 12:00:00,278.4,278.63,278.39,278.57,3506.0,267.0956,267.3163,267.086,267.2587,3506.0
2021-09-02 12:05:00,278.6,278.65,278.45,278.45,1792.0,267.2875,267.3355,267.1436,267.1436,1792.0
2021-09-02 12:10:00,278.53,278.6,278.45,278.6,2138.0,267.2203,267.2875,267.1436,267.2875,2138.0
2021-09-02 12:15:00,278.66,278.78,278.61,278.65,2089.0,267.3451,267.4602,267.2971,267.3355,2089.0
2021-09-02 12:20:00,278.68,278.8,278.66,278.8,1527.0,267.3642,267.4794,267.3451,267.4794,1527.0
2021-09-02 12:25:00,278.82,278.87,278.72,278.84,4491.0,267.4986,267.5465,267.4026,267.5177,4491.0
2021-09-02 12:30:00,278.82,278.89,278.67,278.68,6110.0,267.4986,267.5657,267.3547,267.3642,6110.0
2021-09-02 12:35:00,278.59,278.76,278.57,278.75,2831.0,267.2779,267.441,267.2587,267.4314,2831.0
2021-09-02 12:40:00,278.82,278.87,278.64,278.64,3100.0,267.4986,267.5465,267.3259,267.3259,3100.0
2021-09-02 12:45:00,278.64,278.65,278.42,278.51,1210.0,267.3259,267.3355,267.1148,267.2011,1210.0
2021-09-02 12:50:00,278.47,278.74,278.45,278.64,4183.0,267.1628,267.4218,267.1436,267.3259,4183.0
2021-09-02 12:55:00,278.72,278.81,278.29,278.61,11145.0,267.4026,267.489,266.9901,267.2971,11145.0
2021-09-02 13:00:00,278.54,278.67,278.51,278.65,1101.0,267.2299,267.3547,267.2011,267.3355,1101.0
2021-09-02 13:05:00,278.58,278.58,278.48,278.56,1814.0,267.2683,267.2683,267.1724,267.2491,1814.0
2021-09-02 13:10:00,278.62,278.89,278.61,278.77,8403.0,267.3067,267.5657,267.2971,267.4506,8403.0
2021-09-02 13:15:00,278.92,278.95,278.75,278.8,5260.0,267.5945,267.6233,267.4314,267.4794,5260.0
2021-09-02 13:20:00,278.8,278.85,278.72,278.85,10892.0,267.4794,267.5273,267.4026,267.5273,10892.0
2021-09-02 13:25:00,278.81,278.88,278.7,278.8,8346.0,267.489,267.5561,267.3834,267.4794,8346.0
2021-09-02 13:30:00,278.86,278.86,278.41,278.41,15734.0,267.5369,267.5369,267.1052,267.1052,15734.0
2021-09-02 13:35:00,278.41,278.56,278.21,278.21,2182.0,267.1052,267.2491,266.9133,266.9133,2182.0
2021-09-02 13:40:00,278.28,278.28,277.61,277.65,3594.0,266.9805,266.9805,266.3377,266.3761,3594.0
2021-09-02 13:45:00,277.73,278.0,277.73,277.94,1300.0,266.4528,266.7119,266.4528,266.6543,1300.0
2021-09-02 13:50:00,277.96,278.02,277.8,277.81,2681.0,266.6735,266.731,266.52,266.5296,2681.0
2021-09-02 13:55:00,277.79,277.91,277.76,277.89,2101.0,266.5104,266.6255,266.4816,266.6063,2101.0
2021-09-02 14:00:00,277.87,277.99,277.87,277.97,1375.0,266.5871,266.7023,266.5871,266.6831,1375.0
2021-09-02 14:05:00,277.95,278.13,277.95,278.04,2141.0,266.6639,266.8366,266.6639,266.7502,2141.0
2021-09-02 14:10:00,278.1,278.18,277.88,278.14,1781.0,266.8078,266.8845,266.5967,266.8462,1781.0
2021-09-02 14:15:00,278.19,278.35,278.12,278.35,2825.0,266.8941,267.0476,266.827,267.0476,2825.0
2021-09-02 14:20:00,278.32,278.32,278.07,278.17,2900.0,267.0189,267.0189,266.779,266.875,2900.0
2021-09-02 14:25:00,278.15,278.15,277.94,278.0,2004.0,266.8558,266.8558,266.6543,266.7119,2004.0
2021-09-02 14:30:00,278.0,278.16,278.0,278.07,2865.0,266.7119,266.8654,266.7119,266.779,2865.0
2021-09-02 14:35:00,278.1,278.15,277.95,278.15,1400.0,266.8078,266.8558,266.6639,266.8558,1400.0
2021-09-02 14:40:00,278.13,278.14,277.95,277.98,1350.0,266.8366,266.8462,266.6639,266.6927,1350.0
2021-09-02 14:45:00,278.04,278.19,277.99,277.99,1990.0,266.7502,266.8941,266.7023,266.7023,1990.0
2021-09-02 14:50:00,278.04,278.15,278.0,278.12,2316.0,266.7502,266.8558,266.7119,266.827,2316.0
2021-09-02 14:55:00,278.1,278.44,278.1,278.44,3938.0,266.8078,267.134,266.8078,267.134,3938.0
2021-09-02 15:00:00,278.45,278.46,278.32,278.4,3429.0,267.1436,267.1532,267.0189,267.0956,3429.0
2021-09-02 15:05:00,278.36,278.42,278.12,278.18,4817.0,267.0572,267.1148,266.827,266.8845,4817.0
2021-09-02 15:10:00,278.19,278.25,278.09,278.25,2279.0,266.8941,266.9517,266.7982,266.9517,2279.0
2021-09-02 15:15:00,278.26,278.26,277.92,277.92,2919.0,266.9613,266.9613,266.6351,266.6351,2919.0
2021-09-02 15:20:00,277.98,278.0,277.61,277.65,3111.0,266.6927,266.7119,266.3377,266.3761,3111.0
2021-09-02 15:25:00,277.69,277.77,277.56,277.69,4535.0,266.4144,266.4912,266.2897,266.4144,4535.0
2021-09-02 15:30:00,277.64,277.83,277.58,277.8,6389.0,266.3665,266.5488,266.3089,266.52,6389.0
2021-09-02 15:35:00,277.8,277.88,277.64,277.64,6049.0,266.52,266.5967,266.3665,266.3665,6049.0
2021-09-02 15:40:00,277.68,277.91,277.63,277.8,6452.0,266.4049,266.6255,266.3569,266.52,6452.0
2021-09-02 15:45:00,277.76,277.98,277.59,277.66,9950.0,266.4816,266.6927,266.3185,266.3857,9950.0
2021-09-02 15:50:00,277.55,277.94,277.51,277.72,23683.0,266.2801,266.6543,266.2418,266.4432,23683.0
2021-09-02 15:55:00,277.71,277.82,277.41,277.63,60023.0,266.4336,266.5392,266.1458,266.3569,60023.0
2021-09-03 09:30:00,276.83,277.35,276.63,276.79,11388.0,265.5894,266.0883,265.3975,265.551,11388.0
2021-09-03 09:35:00,276.98,277.17,276.54,276.88,7377.0,265.7333,265.9156,265.3111,265.6373,7377.0
2021-09-03 09:40:00,277.03,277.05,276.44,276.44,5527.0,265.7812,265.8004,265.2152,265.2152,5527.0
2021-09-03 09:45:00,276.52,276.53,276.01,276.01,3351.0,265.292,265.3015,264.8027,264.8027,3351.0
2021-09-03 09:50:00,275.88,276.33,275.84,276.33,2853.0,264.6779,265.1097,264.6396,265.1097,2853.0
2021-09-03 09:55:00,276.21,276.21,275.85,276.13,1828.0,264.9945,264.9945,264.6492,264.9178,1828.0
2021-09-03 10:00:00,276.35,276.47,276.1,276.42,5931.0,265.1289,265.244,264.889,265.196,5931.0
2021-09-03 10:05:00,276.48,276.68,275.91,275.99,5052.0,265.2536,265.4455,264.7067,264.7835,5052.0
2021-09-03 10:10:00,275.99,276.14,275.56,276.04,6916.0,264.7835,264.9274,264.3709,264.8314,6916.0
2021-09-03 10:15:00,275.95,276.24,275.95,276.06,3269.0,264.7451,265.0233,264.7451,264.8506,3269.0
2021-09-03 10:20:00,275.91,275.92,275.79,275.79,1713.0,264.7067,264.7163,264.5916,264.5916,1713.0
2021-09-03 10:25:00,275.81,275.81,275.13,275.15,4760.0,264.6108,264.6108,263.9584,263.9776,4760.0
2021-09-03 10:30:00,275.09,275.3,274.84,275.3,12220.0,263.92,264.1215,263.6802,264.1215,12220.0
2021-09-03 10:35:00,275.39,275.68,275.31,275.49,6563.0,264.2078,264.4861,264.1311,264.3038,6563.0
2021-09-03 10:40:00,275.4,275.77,275.31,275.75,6121.0,264.2174,264.5724,264.1311,264.5532,6121.0
2021-09-03 10:45:00,275.71,276.04,275.62,276.04,4713.0,264.5148,264.8314,264.4285,264.8314,4713.0
2021-09-03 10:50:00,276.0,276.01,275.7,275.91,3186.0,264.7931,264.8027,264.5052,264.7067,3186.0
2021-09-03 10:55:00,275.86,275.9,275.74,275.75,6023.0,264.6588,264.6971,264.5436,264.5532,6023.0
2021-09-03 11:00:00,275.69,275.69,275.28,275.43,3252.0,264.4957,264.4957,264.1023,264.2462,3252.0
2021-09-03 11:05:00,275.48,275.83,275.48,275.83,2416.0,264.2942,264.63,264.2942,264.63,2416.0
2021-09-03 11:10:00,275.79,275.91,275.71,275.91,5617.0,264.5916,264.7067,264.5148,264.7067,5617.0
2021-09-03 11:15:00,275.88,276.01,275.76,275.76,5264.0,264.6779,264.8027,264.5628,264.5628,5264.0
2021-09-03 11:20:00,275.84,275.85,275.73,275.74,1223.0,264.6396,264.6492,264.534,264.5436,1223.0
2021-09-03 11:25:00,275.73,275.96,275.68,275.91,1256.0,264.534,264.7547,264.4861,264.7067,1256.0
2021-09-03 11:30:00,275.8,275.87,275.58,275.58,2063.0,264.6012,264.6683,264.3901,264.3901,2063.0
2021-09-03 11:35:00,275.6,275.66,275.41,275.5,2600.0,264.4093,264.4669,264.227,264.3134,2600.0
2021-09-03 11:40:00,275.5,275.61,275.42,275.59,2408.0,264.3134,264.4189,264.2366,264.3997,2408.0
2021-09-03 11:45:00,275.66,275.66,275.39,275.39,1297.0,264.4669,264.4669,264.2078,264.2078,1297.0
2021-09-03 11:50:00,275.35,275.52,275.35,275.38,1998.0,264.1695,264.3326,264.1695,264.1982,1998.0
2021-09-03 11:55:00,275.42,275.51,275.3,275.33,3161.0,264.2366,264.323,264.1215,264.1503,3161.0
2021-09-03 12:00:00,275.19,275.47,274.97,275.35,4040.0,264.016,264.2846,263.8049,264.1695,4040.0
2021-09-03 12:05:00,275.4,275.61,275.4,275.46,2498.0,264.2174,264.4189,264.2174,264.275,2498.0
2021-09-03 12:10:00,275.49,275.62,275.42,275.52,2493.0,264.3038,264.4285,264.2366,264.3326,2493.0
2021-09-03 12:15:00,275.43,275.69,275.42,275.62,2144.0,264.2462,264.4957,264.2366,264.4285,2144.0
2021-09-03 12:20:00,275.67,275.84,275.64,275.78,3239.0,264.4765,264.6396,264.4477,264.582,3239.0
2021-09-03 12:25:00,275.67,275.78,275.42,275.47,2336.0,264.4765,264.582,264.2366,264.2846,2336.0
2021-09-03 12:30:00,275.55,275.55,275.33,275.41,2221.0,264.3613,264.3613,264.1503,264.227,2221.0
2021-09-03 12:35:00,275.36,275.6,275.35,275.52,2731.0,264.1791,264.4093,264.1695,264.3326,2731.0
2021-09-03 12:40:00,275.6,275.65,275.55,275.64,1902.0,264.4093,264.4573,264.3613,264.4477,1902.0
2021-09-03 12:45:00,275.63,275.74,275.58,275.64,1881.0,264.4381,264.5436,264.3901,264.4477,1881.0
2021-09-03 12:50:00,275.68,275.89,275.62,275.89,3496.0,264.4861,264.6875,264.4285,264.6875,3496.0
2021-09-03 12:55:00,275.95,276.06,275.84,275.96,3734.0,264.7451,264.8506,264.6396,264.7547,3734.0
2021-09-03 13:00:00,276.0,276.22,275.98,276.22,2483.0,264.7931,265.0041,264.7739,265.0041,2483.0
2021-09-03 13:05:00,276.17,276.18,276.0,276.0,2097.0,264.9562,264.9658,264.7931,264.7931,2097.0
2021-09-03 13:10:00,276.11,276.2,276.02,276.11,2467.0,264.8986,264.9849,264.8123,264.8986,2467.0
2021-09-03 13:15:00,276.11,276.25,276.11,276.18,1703.0,264.8986,265.0329,264.8986,264.9658,1703.0
2021-09-03 13:20:00,276.15,276.26,276.1,276.25,3503.0,264.937,265.0425,264.889,265.0329,3503.0
2021-09-03 13:25:00,276.21,276.21,276.05,276.09,3869.0,264.9945,264.9945,264.841,264.8794,3869.0
2021-09-03 13:30:00,276.12,276.54,276.12,276.53,2949.0,264.9082,265.3111,264.9082,265.3015,2949.0
2021-09-03 13:35:00,276.43,276.52,276.4,276.44,2298.0,265.2056,265.292,265.1768,265.2152,2298.0
2021-09-03 13:40:00,276.41,276.63,276.35,276.59,1430.0,265.1864,265.3975,265.1289,265.3591,1430.0
2021-09-03 13:45:00,276.68,276.7,276.55,276.7,2618.0,265.4455,265.4646,265.3207,265.4646,2618.0
2021-09-03 13:50:00,276.68,276.83,276.59,276.76,3200.0,265.4455,265.5894,265.3591,265.5222,3200.0
2021-09-03 13:55:00,276.75,276.81,276.64,276.64,1839.0,265.5126,265.5702,265.4071,265.4071,1839.0
2021-09-03 14:00:00,276.59,276.59,276.39,276.46,1895.0,265.3591,265.3591,265.1672,265.2344,1895.0
2021-09-03 14:05:00,276.49,276.62,276.49,276.58,800.0,265.2632,265.3879,265.2632,265.3495,800.0
2021-09-03 14:10:00,276.64,276.67,276.49,276.49,2303.0,265.4071,265.4359,265.2632,265.2632,2303.0
2021-09-03 14:15:00,276.5,276.51,276.37,276.39,1331.0,265.2728,265.2824,265.148,265.1672,1331.0
2021-09-03 14:20:00,276.4,276.52,276.34,276.52,1506.0,265.1768,265.292,265.1193,265.292,1506.0
2021-09-03 14:25:00,276.49,276.5,276.32,276.38,1320.0,265.2632,265.2728,265.1001,265.1576,1320.0
2021-09-03 14:30:00,276.37,276.49,276.36,276.39,1783.0,265.148,265.2632,265.1384,265.1672,1783.0
2021-09-03 14:35:00,276.33,276.33,276.23,276.26,2177.0,265.1097,265.1097,265.0137,265.0425,2177.0
2021-09-03 14:40:00,276.25,276.26,276.15,276.15,1690.0,265.0329,265.0425,264.937,264.937,1690.0
2021-09-03 14:45:00,276.11,276.19,276.06,276.17,1478.0,264.8986,264.9754,264.8506,264.9562,1478.0
2021-09-03 14:50:00,276.23,276.4,276.23,276.31,1994.0,265.0137,265.1768,265.0137,265.0905,1994.0
2021-09-03 14:55:00,276.37,276.44,276.29,276.44,1551.0,265.148,265.2152,265.0713,265.2152,1551.0
2021-09-03 15:00:00,276.38,276.54,276.38,276.52,3263.0,265.1576,265.3111,265.1576,265.292,3263.0
2021-09-03 15:05:00,276.49,276.49,276.29,276.36,2701.0,265.2632,265.2632,265.0713,265.1384,2701.0
2021-09-03 15:10:00,276.37,276.49,276.3,276.49,3179.0,265.148,265.2632,265.0809,265.2632,3179.0
2021-09-03 15:15:00,276.48,276.49,276.37,276.46,3571.0,265.2536,265.2632,265.148,265.2344,3571.0
2021-09-03 15:20:00,276.39,276.51,276.28,276.51,3191.0,265.1672,265.2824,265.0617,265.2824,3191.0
2021-09-03 15:25:00,276.45,276.52,276.4,276.42,3310.0,265.2248,265.292,265.1768,265.196,3310.0
2021-09-03 15:30:00,276.47,276.73,276.38,276.69,3178.0,265.244,265.4934,265.1576,265.4551,3178.0
2021-09-03 15:35:00,276.73,276.84,276.69,276.71,3792.0,265.4934,265.599,265.4551,265.4742,3792.0
2021-09-03 15:40:00,276.67,276.72,276.54,276.54,7340.0,265.4359,265.4838,265.3111,265.3111,7340.0
2021-09-03 15:45:00,276.48,276.65,276.45,276.64,18412.0,265.2536,265.4167,265.2248,265.4071,18412.0
2021-09-03 15:50:00,276.69,276.8,276.37,276.44,18050.0,265.4551,265.5606,265.148,265.2152,18050.0
2021-09-03 15:55:00,276.49,277.01,276.31,276.83,62538.0,265.2632,265.7621,265.0905,265.5894,62538.0
2021-09-07 09:30:00,277.16,278.61,277.03,277.87,31438.0,265.906,267.2971,265.7812,266.5871,31438.0
2021-09-07 09:35:00,277.8,278.2,277.2,277.58,11799.0,266.52,266.9037,265.9443,266.3089,11799.0
2021-09-07 09:40:00,277.54,277.93,277.31,277.32,8362.0,266.2705,266.6447,266.0499,266.0595,8362.0
2021-09-07 09:45:00,277.45,277.47,277.01,277.14,13881.0,266.1842,266.2034,265.7621,265.8868,13881.0
2021-09-07 09:50:00,277.05,277.25,276.8,277.05,11399.0,265.8004,265.9923,265.5606,265.8004,11399.0
2021-09-07 09:55:00,276.97,277.15,276.7,277.0,10384.0,265.7237,265.8964,265.4646,265.7525,10384.0
2021-09-07 10:00:00,277.06,277.26,276.71,276.73,6325.0,265.81,266.0019,265.4742,265.4934,6325.0
2021-09-07 10:05:00,276.72,277.05,276.62,276.71,6898.0,265.4838,265.8004,265.3879,265.4742,6898.0
2021-09-07 10:10:00,276.65,276.85,276.36,276.56,8582.0,265.4167,265.6086,265.1384,265.3303,8582.0
2021-09-07 10:15:00,276.6,277.45,276.46,277.09,18586.0,265.3687,266.1842,265.2344,265.8388,18586.0
2021-09-07 10:20:00,277.06,277.73,277.05,277.51,12955.0,265.81,266.4528,265.8004,266.2418,12955.0
2021-09-07 10:25:00,277.55,278.09,277.43,277.43,7176.0,266.2801,266.7982,266.165,266.165,7176.0
2021-09-07 10:30:00,277.33,277.95,277.27,277.63,6638.0,266.0691,266.6639,266.0115,266.3569,6638.0
2021-09-07 10:35:00,277.63,277.9,277.49,277.78,6606.0,266.3569,266.6159,266.2226,266.5008,6606.0
2021-09-07 10:40:00,277.72,277.84,277.47,277.58,14468.0,266.4432,266.5584,266.2034,266.3089,14468.0
2021-09-07 10:45:00,277.65,277.8,277.5,277.65,4282.0,266.3761,266.52,266.2322,266.3761,4282.0
2021-09-07 10:50:00,277.69,277.77,277.45,277.64,8144.0,266.4144,266.4912,266.1842,266.3665,8144.0
2021-09-07 10:55:00,277.58,277.84,277.53,277.81,6530.0,266.3089,266.5584,266.2609,266.5296,6530.0
2021-09-07 11:00:00,277.77,277.78,277.36,277.46,8524.0,266.4912,266.5008,266.0978,266.1938,8524.0
2021-09-07 11:05:00,277.47,277.61,277.34,277.55,23008.0,266.2034,266.3377,266.0787,266.2801,23008.0
2021-09-07 11:10:00,277.57,277.69,277.37,277.53,12789.0,266.2993,266.4144,266.1074,266.2609,12789.0
2021-09-07 11:15:00,277.44,277.82,277.34,277.62,17417.0,266.1746,266.5392,266.0787,266.3473,17417.0
2021-09-07 11:20:00,277.53,277.59,277.43,277.46,3141.0,266.2609,266.3185,266.165,266.1938,3141.0
2021-09-07 11:25:00,277.48,277.67,277.47,277.64,5687.0,266.213,266.3953,266.2034,266.3665,5687.0
2021-09-07 11:30:00,277.69,277.83,277.5,277.51,7200.0,266.4144,266.5488,266.2322,266.2418,7200.0
2021-09-07 11:35:00,277.49,277.52,277.36,277.42,3649.0,266.2226,266.2513,266.0978,266.1554,3649.0
2021-09-07 11:40:00,277.45,277.59,277.41,277.55,2669.0,266.1842,266.3185,266.1458,266.2801,2669.0
2021-09-07 11:45:00,277.48,277.52,277.33,277.4,3424.0,266.213,266.2513,266.0691,266.1362,3424.0
2021-09-07 11:50:00,277.38,277.45,277.29,277.29,1839.0,266.117,266.1842,266.0307,266.0307,1839.0
2021-09-07 11:55:00,277.25,277.38,277.15,277.16,2522.0,265.9923,266.117,265.8964,265.906,2522.0
2021-09-07 12:00:00,277.1,277.54,277.1,277.45,2862.0,265.8484,266.2705,265.8484,266.1842,2862.0
2021-09-07 12:05:00,277.55,277.63,277.51,277.62,2723.0,266.2801,266.3569,266.2418,266.3473,2723.0
2021-09-07 12:10:00,277.63,277.84,277.63,277.79,5405.0,266.3569,266.5584,266.3569,266.5104,5405.0
2021-09-07 12:15:00,277.83,277.84,277.68,277.72,5625.0,266.5488,266.5584,266.4049,266.4432,5625.0
2021-09-07 12:20:00,277.72,277.72,277.39,277.39,2200.0,266.4432,266.4432,266.1266,266.1266,2200.0
2021-09-07 12:25:00,277.44,277.65,277.36,277.65,2100.0,266.1746,266.3761,266.0978,266.3761,2100.0
2021-09-07 12:30:00,277.64,277.87,277.64,277.66,4408.0,266.3665,266.5871,266.3665,266.3857,4408.0
2021-09-07 12:35:00,277.69,277.87,277.64,277.65,3914.0,266.4144,266.5871,266.3665,266.3761,3914.0
2021-09-07 12:40:00,277.6,277.87,277.59,277.83,2430.0,266.3281,266.5871,266.3185,266.5488,2430.0
2021-09-07 12:45:00,277.83,277.87,277.62,277.72,3985.0,266.5488,266.5871,266.3473,266.4432,3985.0
2021-09-07 12:50:00,277.73,277.86,277.69,277.78,3381.0,266.4528,266.5775,266.4144,266.5008,3381.0
2021-09-07 12:55:00,277.8,277.86,277.67,277.67,4621.0,266.52,266.5775,266.3953,266.3953,4621.0
2021-09-07 13:00:00,277.72,277.84,277.72,277.72,8107.0,266.4432,266.5584,266.4432,266.4432,8107.0
2021-09-07 13:05:00,277.81,277.9,277.74,277.84,3536.0,266.5296,266.6159,266.4624,266.5584,3536.0
2021-09-07 13:10:00,277.87,278.25,277.87,278.2,4984.0,266.5871,266.9517,266.5871,266.9037,4984.0
2021-09-07 13:15:00,278.28,278.56,278.28,278.48,2933.0,266.9805,267.2491,266.9805,267.1724,2933.0
2021-09-07 13:20:00,278.49,278.51,278.4,278.46,1300.0,267.182,267.2011,267.0956,267.1532,1300.0
2021-09-07 13:25:00,278.49,278.77,278.49,278.77,1824.0,267.182,267.4506,267.182,267.4506,1824.0
2021-09-07 13:30:00,278.8,279.12,278.8,279.11,5124.0,267.4794,267.7864,267.4794,267.7768,5124.0
2021-09-07 13:35:00,279.03,279.26,279.0,279.22,7079.0,267.7,267.9207,267.6713,267.8823,7079.0
2021-09-07 13:40:00,279.18,279.34,279.03,279.03,5601.0,267.8439,267.9974,267.7,267.7,5601.0
2021-09-07 13:45:00,279.05,279.37,279.03,279.03,8064.0,267.7192,268.0262,267.7,267.7,8064.0
2021-09-07 13:50:00,279.05,279.05,278.9,278.9,3703.0,267.7192,267.7192,267.5753,267.5753,3703.0
2021-09-07 13:55:00,278.95,278.97,278.88,278.94,1582.0,267.6233,267.6425,267.5561,267.6137,1582.0
2021-09-07 14:00:00,278.83,278.98,278.66,278.86,4904.0,267.5082,267.6521,267.3451,267.5369,4904.0
2021-09-07 14:05:00,278.81,278.81,278.64,278.73,2374.0,267.489,267.489,267.3259,267.4122,2374.0
2021-09-07 14:10:00,278.87,278.97,278.72,278.75,2327.0,267.5465,267.6425,267.4026,267.4314,2327.0
2021-09-07 14:15:00,278.78,278.88,278.67,278.74,2012.0,267.4602,267.5561,267.3547,267.4218,2012.0
2021-09-07 14:20:00,278.58,278.79,278.58,278.68,1905.0,267.2683,267.4698,267.2683,267.3642,1905.0
2021-09-07 14:25:00,278.74,278.75,278.66,278.66,837.0,267.4218,267.4314,267.3451,267.3451,837.0
2021-09-07 14:30:00,278.62,278.62,278.22,278.22,8115.0,267.3067,267.3067,266.9229,266.9229,8115.0
2021-09-07 14:35:00,278.26,278.3,278.09,278.11,3082.0,266.9613,266.9997,266.7982,266.8174,3082.0
2021-09-07 14:40:00,278.14,278.18,278.01,278.18,2277.0,266.8462,266.8845,266.7215,266.8845,2277.0
2021-09-07 14:45:00,278.16,278.38,278.15,278.29,3836.0,266.8654,267.0764,266.8558,266.9901,3836.0
2021-09-07 14:50:00,278.38,278.64,278.36,278.61,2988.0,267.0764,267.3259,267.0572,267.2971,2988.0
2021-09-07 14:55:00,278.61,278.65,278.54,278.59,1569.0,267.2971,267.3355,267.2299,267.2779,1569.0
2021-09-07 15:00:00,278.7,278.77,278.56,278.65,2544.0,267.3834,267.4506,267.2491,267.3355,2544.0
2021-09-07 15:05:00,278.64,278.8,278.61,278.73,3296.0,267.3259,267.4794,267.2971,267.4122,3296.0
2021-09-07 15:10:00,278.78,279.01,278.76,278.91,2022.0,267.4602,267.6808,267.441,267.5849,2022.0
2021-09-07 15:15:00,278.91,279.1,278.89,279.1,2136.0,267.5849,267.7672,267.5657,267.7672,2136.0
2021-09-07 15:20:00,279.06,279.16,279.02,279.09,4173.0,267.7288,267.8248,267.6904,267.7576,4173.0
2021-09-07 15:25:00,279.06,279.11,278.92,278.93,4340.0,267.7288,267.7768,267.5945,267.6041,4340.0
2021-09-07 15:30:00,278.99,279.23,278.98,279.19,5980.0,267.6617,267.8919,267.6521,267.8535,5980.0
2021-09-07 15:35:00,279.19,279.23,278.91,278.96,4324.0,267.8535,267.8919,267.5849,267.6329,4324.0
2021-09-07 15:40:00,278.84,278.85,278.63,278.81,6606.0,267.5177,267.5273,267.3163,267.489,6606.0
2021-09-07 15:45:00,278.79,279.16,278.79,279.06,7322.0,267.4698,267.8248,267.4698,267.7288,7322.0
2021-09-07 15:50:00,279.05,279.12,278.76,279.06,20362.0,267.7192,267.7864,267.441,267.7288,20362.0
2021-09-07 15:55:00,279.02,279.08,278.67,278.68,44265.0,267.6904,267.748,267.3547,267.3642,44265.0
2021-09-08 09:30:00,278.42,278.8,277.67,277.68,7526.0,267.1148,267.4794,266.3953,266.4049,7526.0
2021-09-08 09:35:00,278.0,278.62,277.85,278.5,2400.0,266.7119,267.3067,266.5679,267.1916,2400.0
2021-09-08 09:40:00,278.53,278.58,277.97,278.55,3566.0,267.2203,267.2683,266.6831,267.2395,3566.0
2021-09-08 09:45:00,278.38,279.11,278.35,279.11,3141.0,267.0764,267.7768,267.0476,267.7768,3141.0
2021-09-08 09:50:00,279.14,279.59,278.99,279.5,2528.0,267.8056,268.2373,267.6617,268.151,2528.0
2021-09-08 09:55:00,279.71,279.92,279.48,279.68,7516.0,268.3524,268.5539,268.1318,268.3236,7516.0
2021-09-08 10:00:00,279.76,280.03,279.75,279.95,4051.0,268.4004,268.6594,268.3908,268.5827,4051.0
2021-09-08 10:05:00,279.99,280.09,279.67,279.67,3473.0,268.6211,268.717,268.314,268.314,3473.0
2021-09-08 10:10:00,279.61,279.91,279.5,279.73,2735.0,268.2565,268.5443,268.151,268.3716,2735.0
2021-09-08 10:15:00,279.58,279.58,278.98,278.98,4956.0,268.2277,268.2277,267.6521,267.6521,4956.0
2021-09-08 10:20:00,279.24,279.24,278.8,278.85,3396.0,267.9015,267.9015,267.4794,267.5273,3396.0
2021-09-08 10:25:00,279.0,279.17,278.91,278.91,1771.0,267.6713,267.8344,267.5849,267.5849,1771.0
2021-09-08 10:30:00,278.77,279.09,278.57,278.6,1623.0,267.4506,267.7576,267.2587,267.2875,1623.0
2021-09-08 10:35:00,278.7,278.85,278.24,278.39,2416.0,267.3834,267.5273,266.9421,267.086,2416.0
2021-09-08 10:40:00,278.34,278.35,277.81,277.83,3620.0,267.0381,267.0476,266.5296,266.5488,3620.0
2021-09-08 10:45:00,277.92,278.21,277.82,278.21,5605.0,266.6351,266.9133,266.5392,266.9133,5605.0
2021-09-08 10:50:00,278.13,278.46,278.13,278.33,3992.0,266.8366,267.1532,266.8366,267.0285,3992.0
2021-09-08 10:55:00,278.38,278.76,278.16,278.57,5519.0,267.0764,267.441,266.8654,267.2587,5519.0
2021-09-08 11:00:00,278.52,279.1,278.5,279.01,4555.0,267.2107,267.7672,267.1916,267.6808,4555.0
2021-09-08 11:05:00,279.02,279.11,278.77,278.97,4000.0,267.6904,267.7768,267.4506,267.6425,4000.0
2021-09-08 11:10:00,278.97,278.97,278.63,278.69,4095.0,267.6425,267.6425,267.3163,267.3738,4095.0
2021-09-08 11:15:00,278.63,278.9,278.63,278.85,5508.0,267.3163,267.5753,267.3163,267.5273,5508.0
2021-09-08 11:20:00,278.87,278.98,278.64,278.83,1605.0,267.5465,267.6521,267.3259,267.5082,1605.0
2021-09-08 11:25:00,278.84,279.02,278.59,278.68,3977.0,267.5177,267.6904,267.2779,267.3642,3977.0
2021-09-08 11:30:00,278.71,278.87,278.63,278.67,1600.0,267.393,267.5465,267.3163,267.3547,1600.0
2021-09-08 11:35:00,278.66,278.83,278.56,278.56,2682.0,267.3451,267.5082,267.2491,267.2491,2682.0
2021-09-08 11:40:00,278.52,278.68,278.44,278.49,3328.0,267.2107,267.3642,267.134,267.182,3328.0
2021-09-08 11:45:00,278.57,278.65,278.52,278.52,2938.0,267.2587,267.3355,267.2107,267.2107,2938.0
2021-09-08 11:50:00,278.44,278.45,278.25,278.34,2092.0,267.134,267.1436,266.9517,267.0381,2092.0
2021-09-08 11:55:00,278.29,278.29,278.15,278.19,2900.0,266.9901,266.9901,266.8558,266.8941,2900.0
2021-09-08 12:00:00,278.18,278.69,278.12,278.69,3688.0,266.8845,267.3738,266.827,267.3738,3688.0
2021-09-08 12:05:00,278.61,278.95,278.61,278.94,1208.0,267.2971,267.6233,267.2971,267.6137,1208.0
2021-09-08 12:10:00,278.87,279.2,278.86,279.06,1800.0,267.5465,267.8631,267.5369,267.7288,1800.0
2021-09-08 12:15:00,279.13,279.21,278.83,278.83,4101.0,267.796,267.8727,267.5082,267.5082,4101.0
2021-09-08 12:20:00,278.82,279.14,278.82,279.14,1435.0,267.4986,267.8056,267.4986,267.8056,1435.0
2021-09-08 12:25:00,279.13,279.24,278.94,279.0,2822.0,267.796,267.9015,267.6137,267.6713,2822.0
2021-09-08 12:30:00,278.97,279.02,278.91,279.02,1211.0,267.6425,267.6904,267.5849,267.6904,1211.0
2021-09-08 12:35:00,279.01,279.05,278.98,279.01,1801.0,267.6808,267.7192,267.6521,267.6808,1801.0
2021-09-08 12:40:00,279.04,279.23,279.04,279.23,2533.0,267.7096,267.8919,267.7096,267.8919,2533.0
2021-09-08 12:45:00,279.21,279.36,279.11,279.36,1803.0,267.8727,268.0166,267.7768,268.0166,1803.0
2021-09-08 12:50:00,279.32,279.34,279.17,279.28,1483.0,267.9783,267.9974,267.8344,267.9399,1483.0
2021-09-08 12:55:00,279.32,279.49,279.31,279.47,3888.0,267.9783,268.1414,267.9687,268.1222,3888.0
2021-09-08 13:00:00,279.51,279.6,279.46,279.48,1808.0,268.1605,268.2469,268.1126,268.1318,1808.0
2021-09-08 13:05:00,279.52,279.64,279.28,279.36,7367.0,268.1701,268.2853,267.9399,268.0166,7367.0
2021-09-08 13:10:00,279.37,279.47,279.21,279.21,8755.0,268.0262,268.1222,267.8727,267.8727,8755.0
2021-09-08 13:15:00,279.12,279.3,279.12,279.23,2704.0,267.7864,267.9591,267.7864,267.8919,2704.0
2021-09-08 13:20:00,279.18,279.29,279.15,279.15,1500.0,267.8439,267.9495,267.8152,267.8152,1500.0
2021-09-08 13:25:00,279.23,279.35,279.11,279.17,3701.0,267.8919,268.007,267.7768,267.8344,3701.0
2021-09-08 13:30:00,279.16,279.47,279.11,279.43,3615.0,267.8248,268.1222,267.7768,268.0838,3615.0
2021-09-08 13:35:00,279.4,279.72,279.4,279.72,1714.0,268.055,268.362,268.055,268.362,1714.0
2021-09-08 13:40:00,279.81,279.83,279.65,279.67,2634.0,268.4484,268.4676,268.2949,268.314,2634.0
2021-09-08 13:45:00,279.64,279.86,279.64,279.86,1000.0,268.2853,268.4963,268.2853,268.4963,1000.0
2021-09-08 13:50:00,279.6,279.98,279.55,279.98,2821.0,268.2469,268.6115,268.1989,268.6115,2821.0
2021-09-08 13:55:00,279.93,280.38,279.89,280.27,4557.0,268.5635,268.9952,268.5251,268.8897,4557.0
2021-09-08 14:00:00,280.22,280.37,280.11,280.2,5767.0,268.8417,268.9856,268.7362,268.8225,5767.0
2021-09-08 14:05:00,280.2,280.31,280.14,280.22,3290.0,268.8225,268.9281,268.765,268.8417,3290.0
2021-09-08 14:10:00,280.31,280.54,280.31,280.42,1867.0,268.9281,269.1487,268.9281,269.0336,1867.0
2021-09-08 14:15:00,280.32,280.48,280.32,280.48,2670.0,268.9377,269.0912,268.9377,269.0912,2670.0
2021-09-08 14:20:00,280.47,280.56,280.43,280.55,3996.0,269.0816,269.1679,269.0432,269.1583,3996.0
2021-09-08 14:25:00,280.56,280.58,280.44,280.53,2107.0,269.1679,269.1871,269.0528,269.1391,2107.0
2021-09-08 14:30:00,280.57,280.57,280.36,280.38,2762.0,269.1775,269.1775,268.976,268.9952,2762.0
2021-09-08 14:35:00,280.3,280.3,280.04,280.11,1550.0,268.9185,268.9185,268.669,268.7362,1550.0
2021-09-08 14:40:00,280.15,280.21,280.0,280.21,1600.0,268.7746,268.8321,268.6306,268.8321,1600.0
2021-09-08 14:45:00,280.25,280.39,280.15,280.33,1837.0,268.8705,269.0048,268.7746,268.9472,1837.0
2021-09-08 14:50:00,280.43,280.52,280.37,280.51,1301.0,269.0432,269.1295,268.9856,269.1199,1301.0
2021-09-08 14:55:00,280.54,280.78,280.53,280.55,5689.0,269.1487,269.379,269.1391,269.1583,5689.0
2021-09-08 15:00:00,280.56,280.62,280.28,280.56,3747.0,269.1679,269.2255,268.8993,269.1679,3747.0
2021-09-08 15:05:00,280.56,280.68,280.53,280.67,2125.0,269.1679,269.283,269.1391,269.2734,2125.0
2021-09-08 15:10:00,280.62,280.94,280.62,280.94,5280.0,269.2255,269.5325,269.2255,269.5325,5280.0
2021-09-08 15:15:00,280.87,280.91,280.53,280.55,5729.0,269.4653,269.5037,269.1391,269.1583,5729.0
2021-09-08 15:20:00,280.53,280.53,280.24,280.26,3530.0,269.1391,269.1391,268.8609,268.8801,3530.0
2021-09-08 15:25:00,280.29,280.35,280.16,280.21,4203.0,268.9089,268.9664,268.7842,268.8321,4203.0
2021-09-08 15:30:00,280.17,280.65,280.13,280.48,15730.0,268.7937,269.2543,268.7554,269.0912,15730.0
2021-09-08 15:35:00,280.41,280.41,279.85,279.97,8899.0,269.024,269.024,268.4867,268.6019,8899.0
2021-09-08 15:40:00,279.93,280.1,279.91,280.03,9831.0,268.5635,268.7266,268.5443,268.6594,9831.0
2021-09-08 15:45:00,280.02,280.29,279.91,280.06,11149.0,268.6498,268.9089,268.5443,268.6882,11149.0
2021-09-08 15:50:00,280.15,280.17,279.88,279.92,12571.0,268.7746,268.7937,268.5155,268.5539,12571.0
2021-09-08 15:55:00,279.9,280.2,279.88,280.19,45036.0,268.5347,268.8225,268.5155,268.8129,45036.0
2021-09-09 09:30:00,280.1,280.67,279.43,280.3,11524.0,268.7266,269.2734,268.0838,268.9185,11524.0
2021-09-09 09:35:00,280.51,281.04,280.51,280.74,1616.0,269.1199,269.6284,269.1199,269.3406,1616.0
2021-09-09 09:40:00,280.95,281.12,280.66,280.73,5138.0,269.5421,269.7052,269.2638,269.331,5138.0
2021-09-09 09:45:00,280.69,281.16,280.47,280.88,3235.0,269.2926,269.7435,269.0816,269.4749,3235.0
2021-09-09 09:50:00,280.91,281.0,280.78,280.9,4093.0,269.5037,269.59,269.379,269.4941,4093.0
2021-09-09 09:55:00,280.92,281.09,280.8,280.91,4528.0,269.5133,269.6764,269.3982,269.5037,4528.0
2021-09-09 10:00:00,280.84,281.16,280.74,281.16,900.0,269.4365,269.7435,269.3406,269.7435,900.0
2021-09-09 10:05:00,281.16,281.16,280.13,280.24,7293.0,269.7435,269.7435,268.7554,268.8609,7293.0
2021-09-09 10:10:00,280.28,280.34,279.91,280.07,2388.0,268.8993,268.9568,268.5443,268.6978,2388.0
2021-09-09 10:15:00,280.19,280.32,279.96,279.96,4225.0,268.8129,268.9377,268.5923,268.5923,4225.0
2021-09-09 10:20:00,280.0,280.14,279.68,280.11,5947.0,268.6306,268.765,268.3236,268.7362,5947.0
2021-09-09 10:25:00,280.13,280.21,279.85,279.9,3687.0,268.7554,268.8321,268.4867,268.5347,3687.0
2021-09-09 10:30:00,279.96,280.45,279.96,280.17,5231.0,268.5923,269.0624,268.5923,268.7937,5231.0
2021-09-09 10:35:00,280.21,280.22,279.85,280.18,3974.0,268.8321,268.8417,268.4867,268.8033,3974.0
2021-09-09 10:40:00,280.24,280.43,280.2,280.32,4541.0,268.8609,269.0432,268.8225,268.9377,4541.0
2021-09-09 10:45:00,280.22,280.38,280.22,280.28,1236.0,268.8417,268.9952,268.8417,268.8993,1236.0
2021-09-09 10:50:00,280.32,280.44,280.24,280.41,1516.0,268.9377,269.0528,268.8609,269.024,1516.0
2021-09-09 10:55:00,280.38,280.38,279.99,279.99,2056.0,268.9952,268.9952,268.6211,268.6211,2056.0
2021-09-09 11:00:00,279.92,279.92,279.43,279.43,1204.0,268.5539,268.5539,268.0838,268.0838,1204.0
2021-09-09 11:05:00,279.48,279.88,279.48,279.78,4322.0,268.1318,268.5155,268.1318,268.4196,4322.0
2021-09-09 11:10:00,279.66,279.87,279.54,279.77,4375.0,268.3045,268.5059,268.1893,268.41,4375.0
2021-09-09 11:15:00,279.72,280.05,279.63,280.05,5171.0,268.362,268.6786,268.2757,268.6786,5171.0
2021-09-09 11:20:00,279.99,280.1,279.7,279.85,3825.0,268.6211,268.7266,268.3428,268.4867,3825.0
2021-09-09 11:25:00,279.85,279.92,279.75,279.81,3595.0,268.4867,268.5539,268.3908,268.4484,3595.0
2021-09-09 11:30:00,279.8,279.8,279.59,279.64,2458.0,268.4388,268.4388,268.2373,268.2853,2458.0
2021-09-09 11:35:00,279.71,279.8,279.52,279.52,2200.0,268.3524,268.4388,268.1701,268.1701,2200.0
2021-09-09 11:40:00,279.57,279.75,279.56,279.6,1809.0,268.2181,268.3908,268.2085,268.2469,1809.0
2021-09-09 11:45:00,279.53,279.7,279.43,279.7,1306.0,268.1797,268.3428,268.0838,268.3428,1306.0
2021-09-09 11:50:00,279.62,279.8,279.48,279.64,2081.0,268.2661,268.4388,268.1318,268.2853,2081.0
2021-09-09 11:55:00,279.56,279.58,279.31,279.31,1907.0,268.2085,268.2277,267.9687,267.9687,1907.0
2021-09-09 12:00:00,279.28,279.28,278.45,278.45,2770.0,267.9399,267.9399,267.1436,267.1436,2770.0
2021-09-09 12:05:00,278.54,278.99,278.54,278.99,2713.0,267.2299,267.6617,267.2299,267.6617,2713.0
2021-09-09 12:10:00,279.18,279.18,278.89,278.91,2578.0,267.8439,267.8439,267.5657,267.5849,2578.0
2021-09-09 12:15:00,278.79,278.79,278.46,278.57,1457.0,267.4698,267.4698,267.1532,267.2587,1457.0
2021-09-09 12:20:00,278.49,278.61,278.38,278.38,1600.0,267.182,267.2971,267.0764,267.0764,1600.0
2021-09-09 12:25:00,278.38,278.38,278.08,278.14,4360.0,267.0764,267.0764,266.7886,266.8462,4360.0
2021-09-09 12:30:00,278.18,278.35,278.17,278.35,1900.0,266.8845,267.0476,266.875,267.0476,1900.0
2021-09-09 12:35:00,278.38,278.41,278.24,278.31,1299.0,267.0764,267.1052,266.9421,267.0093,1299.0
2021-09-09 12:40:00,278.24,278.25,278.12,278.23,3233.0,266.9421,266.9517,266.827,266.9325,3233.0
2021-09-09 12:45:00,278.25,278.34,278.1,278.27,1872.0,266.9517,267.0381,266.8078,266.9709,1872.0
2021-09-09 12:50:00,278.29,278.29,277.94,277.98,6193.0,266.9901,266.9901,266.6543,266.6927,6193.0
2021-09-09 12:55:00,277.94,277.94,277.69,277.69,3821.0,266.6543,266.6543,266.4144,266.4144,3821.0
2021-09-09 13:00:00,277.74,277.9,277.73,277.89,3955.0,266.4624,266.6159,266.4528,266.6063,3955.0
2021-09-09 13:05:00,277.9,277.99,277.83,277.99,1600.0,266.6159,266.7023,266.5488,266.7023,1600.0
2021-09-09 13:10:00,277.93,278.03,277.8,278.0,2035.0,266.6447,266.7406,266.52,266.7119,2035.0
2021-09-09 13:15:00,278.03,278.13,277.88,277.88,1940.0,266.7406,266.8366,266.5967,266.5967,1940.0
2021-09-09 13:20:00,277.92,277.93,277.36,277.63,4224.0,266.6351,266.6447,266.0978,266.3569,4224.0
2021-09-09 13:25:00,277.64,277.69,277.49,277.53,2112.0,266.3665,266.4144,266.2226,266.2609,2112.0
2021-09-09 13:30:00,277.48,277.49,277.09,277.18,3021.0,266.213,266.2226,265.8388,265.9252,3021.0
2021-09-09 13:35:00,277.27,277.32,277.0,277.0,2682.0,266.0115,266.0595,265.7525,265.7525,2682.0
2021-09-09 13:40:00,277.05,277.31,277.0,277.18,4542.0,265.8004,266.0499,265.7525,265.9252,4542.0
2021-09-09 13:45:00,277.17,277.23,277.07,277.09,1482.0,265.9156,265.9731,265.8196,265.8388,1482.0
2021-09-09 13:50:00,277.15,277.16,277.01,277.05,2220.0,265.8964,265.906,265.7621,265.8004,2220.0
2021-09-09 13:55:00,277.05,277.21,276.93,277.14,3990.0,265.8004,265.9539,265.6853,265.8868,3990.0
2021-09-09 14:00:00,277.12,277.22,276.59,276.61,4729.0,265.8676,265.9635,265.3591,265.3783,4729.0
2021-09-09 14:05:00,276.63,276.93,276.63,276.92,1605.0,265.3975,265.6853,265.3975,265.6757,1605.0
2021-09-09 14:10:00,276.93,277.07,276.87,276.87,1400.0,265.6853,265.8196,265.6277,265.6277,1400.0
2021-09-09 14:15:00,276.93,276.93,276.71,276.9,2572.0,265.6853,265.6853,265.4742,265.6565,2572.0
2021-09-09 14:20:00,276.81,276.87,276.62,276.73,2347.0,265.5702,265.6277,265.3879,265.4934,2347.0
2021-09-09 14:25:00,276.95,276.96,276.88,276.96,1423.0,265.7045,265.7141,265.6373,265.7141,1423.0
2021-09-09 14:30:00,276.83,276.89,276.74,276.74,826.0,265.5894,265.6469,265.503,265.503,826.0
2021-09-09 14:35:00,276.76,276.89,276.68,276.88,4785.0,265.5222,265.6469,265.4455,265.6373,4785.0
2021-09-09 14:40:00,276.83,276.86,276.66,276.81,2011.0,265.5894,265.6181,265.4263,265.5702,2011.0
2021-09-09 14:45:00,276.85,277.22,276.85,277.2,1010.0,265.6086,265.9635,265.6086,265.9443,1010.0
2021-09-09 14:50:00,277.44,277.67,277.38,277.54,1207.0,266.1746,266.3953,266.117,266.2705,1207.0
2021-09-09 14:55:00,277.63,277.68,277.55,277.56,1930.0,266.3569,266.4049,266.2801,266.2897,1930.0
2021-09-09 15:00:00,277.6,277.69,277.29,277.38,2369.0,266.3281,266.4144,266.0307,266.117,2369.0
2021-09-09 15:05:00,277.45,277.62,277.44,277.44,1850.0,266.1842,266.3473,266.1746,266.1746,1850.0
2021-09-09 15:10:00,277.42,277.7,277.26,277.26,3845.0,266.1554,266.424,266.0019,266.0019,3845.0
2021-09-09 15:15:00,277.31,277.32,277.2,277.2,3433.0,266.0499,266.0595,265.9443,265.9443,3433.0
2021-09-09 15:20:00,277.16,277.39,277.16,277.39,3232.0,265.906,266.1266,265.906,266.1266,3232.0
2021-09-09 15:25:00,277.35,277.58,277.3,277.43,5807.0,266.0883,266.3089,266.0403,266.165,5807.0
2021-09-09 15:30:00,277.43,277.56,277.34,277.34,4081.0,266.165,266.2897,266.0787,266.0787,4081.0
2021-09-09 15:35:00,277.34,277.5,276.95,277.5,5611.0,266.0787,266.2322,265.7045,266.2322,5611.0
2021-09-09 15:40:00,277.43,277.58,277.28,277.5,5201.0,266.165,266.3089,266.0211,266.2322,5201.0
2021-09-09 15:45:00,277.42,277.67,277.35,277.61,12054.0,266.1554,266.3953,266.0883,266.3377,12054.0
2021-09-09 15:50:00,277.51,277.52,277.18,277.3,16406.0,266.2418,266.2513,265.9252,266.0403,16406.0
2021-09-09 15:55:00,277.18,277.33,276.81,276.9,46407.0,265.9252,266.0691,265.5702,265.6565,46407.0
2021-09-10 09:30:00,277.8,278.41,277.73,277.88,14092.0,266.52,267.1052,266.4528,266.5967,14092.0
2021-09-10 09:35:00,277.88,278.01,276.94,276.96,12612.0,266.5967,266.7215,265.6949,265.7141,12612.0
2021-09-10 09:40:00,276.92,277.45,276.84,276.89,4175.0,265.6757,266.1842,265.599,265.6469,4175.0
2021-09-10 09:45:00,276.62,276.63,276.12,276.27,3900.0,265.3879,265.3975,264.9082,265.0521,3900.0
2021-09-10 09:50:00,276.02,276.4,276.02,276.25,2034.0,264.8123,265.1768,264.8123,265.0329,2034.0
2021-09-10 09:55:00,276.4,276.65,276.32,276.41,2254.0,265.1768,265.4167,265.1001,265.1864,2254.0
2021-09-10 10:00:00,276.48,276.48,276.03,276.32,4940.0,265.2536,265.2536,264.8218,265.1001,4940.0
2021-09-10 10:05:00,276.28,276.28,276.0,276.18,1020.0,265.0617,265.0617,264.7931,264.9658,1020.0
2021-09-10 10:10:00,276.15,276.34,276.15,276.34,2392.0,264.937,265.1193,264.937,265.1193,2392.0
2021-09-10 10:15:00,276.37,276.64,276.36,276.55,2054.0,265.148,265.4071,265.1384,265.3207,2054.0
2021-09-10 10:20:00,276.52,276.63,276.23,276.32,2240.0,265.292,265.3975,265.0137,265.1001,2240.0
2021-09-10 10:25:00,276.41,276.63,276.1,276.18,3121.0,265.1864,265.3975,264.889,264.9658,3121.0
2021-09-10 10:30:00,276.18,276.18,275.67,275.7,4702.0,264.9658,264.9658,264.4765,264.5052,4702.0
2021-09-10 10:35:00,275.79,276.07,275.61,275.61,1970.0,264.5916,264.8602,264.4189,264.4189,1970.0
2021-09-10 10:40:00,275.33,275.49,275.25,275.34,3900.0,264.1503,264.3038,264.0735,264.1599,3900.0
2021-09-10 10:45:00,275.35,275.86,275.32,275.75,7455.0,264.1695,264.6588,264.1407,264.5532,7455.0
2021-09-10 10:50:00,275.7,275.79,275.46,275.49,6038.0,264.5052,264.5916,264.275,264.3038,6038.0
2021-09-10 10:55:00,275.34,275.82,275.22,275.44,8434.0,264.1599,264.6204,264.0447,264.2558,8434.0
2021-09-10 11:00:00,275.4,275.67,275.4,275.62,4455.0,264.2174,264.4765,264.2174,264.4285,4455.0
2021-09-10 11:05:00,275.6,275.73,275.37,275.73,4118.0,264.4093,264.534,264.1886,264.534,4118.0
2021-09-10 11:10:00,275.84,276.26,275.78,276.24,7371.0,264.6396,265.0425,264.582,265.0233,7371.0
2021-09-10 11:15:00,276.27,276.49,276.16,276.23,3697.0,265.0521,265.2632,264.9466,265.0137,3697.0
2021-09-10 11:20:00,276.23,276.39,276.13,276.2,2757.0,265.0137,265.1672,264.9178,264.9849,2757.0
2021-09-10 11:25:00,276.11,276.34,276.06,276.24,2071.0,264.8986,265.1193,264.8506,265.0233,2071.0
2021-09-10 11:30:00,276.29,276.6,276.25,276.48,1737.0,265.0713,265.3687,265.0329,265.2536,1737.0
2021-09-10 11:35:00,276.46,276.66,276.43,276.46,2326.0,265.2344,265.4263,265.2056,265.2344,2326.0
2021-09-10 11:40:00,276.47,276.61,276.43,276.58,2495.0,265.244,265.3783,265.2056,265.3495,2495.0
2021-09-10 11:45:00,276.67,276.8,276.52,276.56,3377.0,265.4359,265.5606,265.292,265.3303,3377.0
2021-09-10 11:50:00,276.6,276.68,276.48,276.68,2765.0,265.3687,265.4455,265.2536,265.4455,2765.0
2021-09-10 11:55:00,276.76,276.82,276.6,276.76,1564.0,265.5222,265.5798,265.3687,265.5222,1564.0
2021-09-10 12:00:00,276.78,276.96,276.75,276.96,2200.0,265.5414,265.7141,265.5126,265.7141,2200.0
2021-09-10 12:05:00,277.07,277.21,277.01,277.06,1378.0,265.8196,265.9539,265.7621,265.81,1378.0
2021-09-10 12:10:00,277.13,277.13,276.97,276.97,1186.0,265.8772,265.8772,265.7237,265.7237,1186.0
2021-09-10 12:15:00,276.99,277.08,276.74,276.74,1608.0,265.7429,265.8292,265.503,265.503,1608.0
2021-09-10 12:20:00,276.73,276.98,276.73,276.97,4002.0,265.4934,265.7333,265.4934,265.7237,4002.0
2021-09-10 12:25:00,276.98,276.98,276.65,276.65,3813.0,265.7333,265.7333,265.4167,265.4167,3813.0
2021-09-10 12:30:00,276.68,276.95,276.62,276.95,2658.0,265.4455,265.7045,265.3879,265.7045,2658.0
2021-09-10 12:35:00,277.11,277.21,277.08,277.21,1711.0,265.858,265.9539,265.8292,265.9539,1711.0
2021-09-10 12:40:00,277.09,277.1,277.03,277.03,837.0,265.8388,265.8484,265.7812,265.7812,837.0
2021-09-10 12:45:00,277.07,277.16,277.03,277.16,4133.0,265.8196,265.906,265.7812,265.906,4133.0
2021-09-10 12:50:00,277.15,277.2,276.29,276.29,2740.0,265.8964,265.9443,265.0713,265.0713,2740.0
2021-09-10 12:55:00,276.19,276.28,275.66,275.7,7696.0,264.9754,265.0617,264.4669,264.5052,7696.0
2021-09-10 13:00:00,275.81,275.97,274.41,274.59,14173.0,264.6108,264.7643,263.2676,263.4403,14173.0
2021-09-10 13:05:00,274.51,274.89,274.17,274.52,24781.0,263.3636,263.7281,263.0374,263.3732,24781.0
2021-09-10 13:10:00,274.59,274.59,273.78,274.23,12157.0,263.4403,263.4403,262.6632,263.0949,12157.0
2021-09-10 13:15:00,274.16,275.04,274.16,274.87,8406.0,263.0278,263.872,263.0278,263.709,8406.0
2021-09-10 13:20:00,274.68,274.96,274.41,274.46,5837.0,263.5267,263.7953,263.2676,263.3156,5837.0
2021-09-10 13:25:00,274.33,274.39,274.18,274.38,3973.0,263.1909,263.2484,263.047,263.2388,3973.0
2021-09-10 13:30:00,274.45,274.52,274.33,274.42,3428.0,263.306,263.3732,263.1909,263.2772,3428.0
2021-09-10 13:35:00,274.39,274.54,274.39,274.43,1734.0,263.2484,263.3924,263.2484,263.2868,1734.0
2021-09-10 13:40:00,274.42,274.42,273.99,274.07,2926.0,263.2772,263.2772,262.8647,262.9414,2926.0
2021-09-10 13:45:00,274.09,274.33,274.08,274.15,2653.0,262.9606,263.1909,262.951,263.0182,2653.0
2021-09-10 13:50:00,274.17,274.45,274.13,274.31,2001.0,263.0374,263.306,262.999,263.1717,2001.0
2021-09-10 13:55:00,274.34,274.71,274.34,274.66,2794.0,263.2005,263.5554,263.2005,263.5075,2794.0
2021-09-10 14:00:00,274.66,275.0,274.66,274.84,5602.0,263.5075,263.8337,263.5075,263.6802,5602.0
2021-09-10 14:05:00,274.84,274.97,274.84,274.84,3875.0,263.6802,263.8049,263.6802,263.6802,3875.0
2021-09-10 14:10:00,274.8,275.02,274.75,274.97,4564.0,263.6418,263.8529,263.5938,263.8049,4564.0
2021-09-10 14:15:00,274.97,274.98,274.75,274.8,1814.0,263.8049,263.8145,263.5938,263.6418,1814.0
2021-09-10 14:20:00,274.71,274.77,274.63,274.67,1806.0,263.5554,263.613,263.4787,263.5171,1806.0
2021-09-10 14:25:00,274.71,274.82,274.67,274.8,3581.0,263.5554,263.661,263.5171,263.6418,3581.0
2021-09-10 14:30:00,274.68,274.9,274.61,274.9,3045.0,263.5267,263.7377,263.4595,263.7377,3045.0
2021-09-10 14:35:00,274.94,275.03,274.87,274.91,2410.0,263.7761,263.8625,263.709,263.7473,2410.0
2021-09-10 14:40:00,274.94,275.06,274.93,275.05,2225.0,263.7761,263.8912,263.7665,263.8816,2225.0
2021-09-10 14:45:00,275.06,275.08,274.79,274.8,3147.0,263.8912,263.9104,263.6322,263.6418,3147.0
2021-09-10 14:50:00,274.85,274.92,274.83,274.89,1994.0,263.6898,263.7569,263.6706,263.7281,1994.0
2021-09-10 14:55:00,274.92,275.06,274.73,274.73,4373.0,263.7569,263.8912,263.5746,263.5746,4373.0
2021-09-10 15:00:00,274.77,274.81,274.55,274.71,5765.0,263.613,263.6514,263.4019,263.5554,5765.0
2021-09-10 15:05:00,274.69,274.87,274.62,274.66,5080.0,263.5363,263.709,263.4691,263.5075,5080.0
2021-09-10 15:10:00,274.65,274.82,274.65,274.79,5841.0,263.4979,263.661,263.4979,263.6322,5841.0
2021-09-10 15:15:00,274.74,274.84,274.44,274.52,5580.0,263.5842,263.6802,263.2964,263.3732,5580.0
2021-09-10 15:20:00,274.5,274.53,274.3,274.45,4498.0,263.354,263.3828,263.1621,263.306,4498.0
2021-09-10 15:25:00,274.47,274.79,274.47,274.69,5639.0,263.3252,263.6322,263.3252,263.5363,5639.0
2021-09-10 15:30:00,274.62,274.91,274.48,274.91,10988.0,263.4691,263.7473,263.3348,263.7473,10988.0
2021-09-10 15:35:00,274.86,274.86,274.62,274.75,5953.0,263.6994,263.6994,263.4691,263.5938,5953.0
2021-09-10 15:40:00,274.71,274.72,274.3,274.52,10488.0,263.5554,263.565,263.1621,263.3732,10488.0
2021-09-10 15:45:00,274.57,274.59,274.21,274.26,11901.0,263.4211,263.4403,263.0757,263.1237,11901.0
2021-09-10 15:50:00,274.18,274.26,274.06,274.21,18264.0,263.047,263.1237,262.9318,263.0757,18264.0
2021-09-10 15:55:00,274.19,274.28,273.68,273.89,62533.0,263.0566,263.1429,262.5673,262.7687,62533.0
2021-09-13 09:30:00,275.05,275.84,274.58,274.58,18988.0,263.8816,264.6396,263.4307,263.4307,18988.0
2021-09-13 09:35:00,274.76,274.82,274.21,274.21,4246.0,263.6034,263.661,263.0757,263.0757,4246.0
2021-09-13 09:40:00,274.6,274.6,273.0,273.55,7900.0,263.4499,263.4499,261.9149,262.4425,7900.0
2021-09-13 09:45:00,273.4,273.52,273.0,273.22,8780.0,262.2986,262.4138,261.9149,262.1259,8780.0
2021-09-13 09:50:00,273.01,273.79,272.8,273.57,11931.0,261.9245,262.6728,261.723,262.4617,11931.0
2021-09-13 09:55:00,273.53,273.98,273.31,273.93,8261.0,262.4234,262.8551,262.2123,262.8071,8261.0
2021-09-13 10:00:00,274.08,274.39,273.33,274.05,15716.0,262.951,263.2484,262.2315,262.9222,15716.0
2021-09-13 10:05:00,274.06,274.3,273.83,274.29,6246.0,262.9318,263.1621,262.7112,263.1525,6246.0
2021-09-13 10:10:00,274.34,274.55,273.96,274.02,7200.0,263.2005,263.4019,262.8359,262.8935,7200.0
2021-09-13 10:15:00,274.0,274.12,272.37,272.5,17200.0,262.8743,262.9894,261.3105,261.4352,17200.0
2021-09-13 10:20:00,272.31,272.38,270.13,270.61,77836.0,261.2529,261.3201,259.1614,259.6219,77836.0
2021-09-13 10:25:00,270.83,271.61,270.65,271.33,20948.0,259.833,260.5813,259.6603,260.3127,20948.0
2021-09-13 10:30:00,271.4,271.85,271.15,271.3,12338.0,260.3798,260.8116,260.14,260.2839,12338.0
2021-09-13 10:35:00,271.38,271.98,271.29,271.6,13978.0,260.3607,260.9363,260.2743,260.5717,13978.0
2021-09-13 10:40:00,271.55,271.91,270.86,270.86,7256.0,260.5238,260.8691,259.8618,259.8618,7256.0
2021-09-13 10:45:00,270.91,272.23,270.84,272.07,12618.0,259.9097,261.1761,259.8426,261.0226,12618.0
2021-09-13 10:50:00,272.04,272.69,271.93,272.05,23120.0,260.9939,261.6175,260.8883,261.0035,23120.0
2021-09-13 10:55:00,272.11,272.24,271.83,271.98,5150.0,261.061,261.1857,260.7924,260.9363,5150.0
2021-09-13 11:00:00,271.98,272.11,271.43,271.43,16587.0,260.9363,261.061,260.4086,260.4086,16587.0
2021-09-13 11:05:00,271.36,271.36,270.22,270.27,11445.0,260.3415,260.3415,259.2478,259.2957,11445.0
2021-09-13 11:10:00,270.28,270.83,269.49,269.53,20571.0,259.3053,259.833,258.5474,258.5858,20571.0
2021-09-13 11:15:00,269.29,270.31,269.29,270.06,9666.0,258.3555,259.3341,258.3555,259.0943,9666.0
2021-09-13 11:20:00,270.04,270.41,270.03,270.3,3515.0,259.0751,259.43,259.0655,259.3245,3515.0
2021-09-13 11:25:00,270.31,270.33,269.8,270.12,9136.0,259.3341,259.3533,258.8448,259.1518,9136.0
2021-09-13 11:30:00,270.02,270.42,270.02,270.08,5286.0,259.0559,259.4396,259.0559,259.1134,5286.0
2021-09-13 11:35:00,269.98,270.27,269.85,270.27,8363.0,259.0175,259.2957,258.8928,259.2957,8363.0
2021-09-13 11:40:00,270.31,270.38,270.02,270.14,3411.0,259.3341,259.4013,259.0559,259.171,3411.0
2021-09-13 11:45:00,270.06,270.36,269.57,269.57,5427.0,259.0943,259.3821,258.6242,258.6242,5427.0
2021-09-13 11:50:00,269.51,269.95,269.44,269.74,5065.0,258.5666,258.9887,258.4994,258.7873,5065.0
2021-09-13 11:55:00,269.93,270.27,269.93,270.05,3001.0,258.9695,259.2957,258.9695,259.0847,3001.0
2021-09-13 12:00:00,270.17,270.19,269.73,269.96,6107.0,259.1998,259.219,258.7777,258.9983,6107.0
2021-09-13 12:05:00,269.92,270.19,269.72,269.79,4812.0,258.9599,259.219,258.7681,258.8352,4812.0
2021-09-13 12:10:00,269.86,270.33,269.86,270.15,4233.0,258.9024,259.3533,258.9024,259.1806,4233.0
2021-09-13 12:15:00,270.2,270.5,270.17,270.31,4504.0,259.2286,259.5164,259.1998,259.3341,4504.0
2021-09-13 12:20:00,270.31,270.39,270.02,270.27,2518.0,259.3341,259.4109,259.0559,259.2957,2518.0
2021-09-13 12:25:00,270.23,270.23,270.08,270.18,4074.0,259.2574,259.2574,259.1134,259.2094,4074.0
2021-09-13 12:30:00,270.16,270.45,270.14,270.34,4785.0,259.1902,259.4684,259.171,259.3629,4785.0
2021-09-13 12:35:00,270.33,270.33,270.11,270.11,2351.0,259.3533,259.3533,259.1422,259.1422,2351.0
2021-09-13 12:40:00,270.14,270.14,269.85,270.11,5215.0,259.171,259.171,258.8928,259.1422,5215.0
2021-09-13 12:45:00,270.25,270.63,270.05,270.55,3363.0,259.2765,259.6411,259.0847,259.5644,3363.0
2021-09-13 12:50:00,270.49,270.78,270.41,270.63,1688.0,259.5068,259.785,259.43,259.6411,1688.0
2021-09-13 12:55:00,270.67,271.07,270.67,270.87,4084.0,259.6795,260.0632,259.6795,259.8714,4084.0
2021-09-13 13:00:00,270.95,271.1,270.8,270.8,6719.0,259.9481,260.092,259.8042,259.8042,6719.0
2021-09-13 13:05:00,270.81,271.0,270.78,270.88,2903.0,259.8138,259.9961,259.785,259.881,2903.0
2021-09-13 13:10:00,270.86,270.99,270.77,270.78,5039.0,259.8618,259.9865,259.7754,259.785,5039.0
2021-09-13 13:15:00,270.73,270.74,270.5,270.68,4306.0,259.7371,259.7466,259.5164,259.6891,4306.0
2021-09-13 13:20:00,270.61,270.7,270.52,270.56,2354.0,259.6219,259.7083,259.5356,259.574,2354.0
2021-09-13 13:25:00,270.53,270.67,270.49,270.56,2550.0,259.5452,259.6795,259.5068,259.574,2550.0
2021-09-13 13:30:00,270.71,270.91,270.46,270.56,4041.0,259.7179,259.9097,259.478,259.574,4041.0
2021-09-13 13:35:00,270.52,270.71,270.43,270.44,4090.0,259.5356,259.7179,259.4492,259.4588,4090.0
2021-09-13 13:40:00,270.44,270.62,270.38,270.4,4720.0,259.4588,259.6315,259.4013,259.4205,4720.0
2021-09-13 13:45:00,270.47,270.53,270.34,270.34,2871.0,259.4876,259.5452,259.3629,259.3629,2871.0
2021-09-13 13:50:00,270.3,270.37,270.05,270.13,5630.0,259.3245,259.3917,259.0847,259.1614,5630.0
2021-09-13 13:55:00,270.14,270.16,269.84,270.01,6898.0,259.171,259.1902,258.8832,259.0463,6898.0
2021-09-13 14:00:00,270.05,270.16,269.76,270.02,5446.0,259.0847,259.1902,258.8064,259.0559,5446.0
2021-09-13 14:05:00,270.02,270.19,270.01,270.06,2874.0,259.0559,259.219,259.0463,259.0943,2874.0
2021-09-13 14:10:00,270.01,270.01,269.69,269.81,4027.0,259.0463,259.0463,258.7393,258.8544,4027.0
2021-09-13 14:15:00,269.78,269.98,269.72,269.96,5895.0,258.8256,259.0175,258.7681,258.9983,5895.0
2021-09-13 14:20:00,269.83,270.04,269.71,270.04,2636.0,258.8736,259.0751,258.7585,259.0751,2636.0
2021-09-13 14:25:00,269.98,270.15,269.83,269.92,5481.0,259.0175,259.1806,258.8736,258.9599,5481.0
2021-09-13 14:30:00,269.97,269.97,269.65,269.71,7326.0,259.0079,259.0079,258.7009,258.7585,7326.0
2021-09-13 14:35:00,269.71,269.86,269.63,269.78,3328.0,258.7585,258.9024,258.6817,258.8256,3328.0
2021-09-13 14:40:00,269.87,270.14,269.87,270.13,2682.0,258.912,259.171,258.912,259.1614,2682.0
2021-09-13 14:45:00,270.05,270.17,269.88,270.06,5520.0,259.0847,259.1998,258.9216,259.0943,5520.0
2021-09-13 14:50:00,270.1,270.1,269.65,269.7,3893.0,259.1326,259.1326,258.7009,258.7489,3893.0
2021-09-13 14:55:00,269.69,270.07,269.67,269.98,3678.0,258.7393,259.1039,258.7201,259.0175,3678.0
2021-09-13 15:00:00,269.98,270.0,269.87,269.93,3635.0,259.0175,259.0367,258.912,258.9695,3635.0
2021-09-13 15:05:00,270.0,270.29,269.88,269.88,9012.0,259.0367,259.3149,258.9216,258.9216,9012.0
2021-09-13 15:10:00,270.0,270.25,269.99,270.16,14692.0,259.0367,259.2765,259.0271,259.1902,14692.0
2021-09-13 15:15:00,270.14,270.36,270.14,270.36,6195.0,259.171,259.3821,259.171,259.3821,6195.0
2021-09-13 15:20:00,270.26,270.32,270.13,270.22,3499.0,259.2861,259.3437,259.1614,259.2478,3499.0
2021-09-13 15:25:00,270.13,270.46,270.06,270.46,4923.0,259.1614,259.478,259.0943,259.478,4923.0
2021-09-13 15:30:00,270.43,270.63,270.39,270.54,9512.0,259.4492,259.6411,259.4109,259.5548,9512.0
2021-09-13 15:35:00,270.52,270.55,270.38,270.44,7443.0,259.5356,259.5644,259.4013,259.4588,7443.0
2021-09-13 15:40:00,270.4,270.44,270.2,270.23,7357.0,259.4205,259.4588,259.2286,259.2574,7357.0
2021-09-13 15:45:00,270.18,270.37,270.14,270.23,10171.0,259.2094,259.3917,259.171,259.2574,10171.0
2021-09-13 15:50:00,270.33,270.92,270.26,270.88,19152.0,259.3533,259.9193,259.2861,259.881,19152.0
2021-09-13 15:55:00,270.88,270.95,270.67,270.77,68696.0,259.881,259.9481,259.6795,259.7754,68696.0
2021-09-14 09:30:00,271.91,272.95,270.88,270.88,18489.0,260.8691,261.8669,259.881,259.881,18489.0
2021-09-14 09:35:00,271.13,271.58,270.63,271.41,7722.0,260.1208,260.5525,259.6411,260.3894,7722.0
2021-09-14 09:40:00,271.68,272.6,271.6,272.29,5383.0,260.6485,261.5311,260.5717,261.2337,5383.0
2021-09-14 09:45:00,272.28,272.28,271.53,271.63,2063.0,261.2241,261.2241,260.5046,260.6005,2063.0
2021-09-14 09:50:00,271.59,271.76,271.23,271.7,5098.0,260.5621,260.7252,260.2168,260.6677,5098.0
2021-09-14 09:55:00,271.67,272.36,271.46,271.78,5761.0,260.6389,261.3009,260.4374,260.7444,5761.0
2021-09-14 10:00:00,271.72,271.73,271.31,271.73,8111.0,260.6869,260.6964,260.2935,260.6964,8111.0
2021-09-14 10:05:00,271.77,272.15,271.63,272.14,3939.0,260.7348,261.0994,260.6005,261.0898,3939.0
2021-09-14 10:10:00,272.02,272.02,271.29,271.29,5613.0,260.9747,260.9747,260.2743,260.2743,5613.0
2021-09-14 10:15:00,271.24,271.24,270.42,270.58,11946.0,260.2263,260.2263,259.4396,259.5931,11946.0
2021-09-14 10:20:00,270.7,270.78,270.47,270.55,10213.0,259.7083,259.785,259.4876,259.5644,10213.0
2021-09-14 10:25:00,270.46,270.73,270.21,270.73,13337.0,259.478,259.7371,259.2382,259.7371,13337.0
2021-09-14 10:30:00,270.68,271.37,270.68,271.3,10497.0,259.6891,260.3511,259.6891,260.2839,10497.0
2021-09-14 10:35:00,271.22,271.34,270.94,270.95,5110.0,260.2072,260.3223,259.9385,259.9481,5110.0
2021-09-14 10:40:00,270.69,271.2,270.68,271.16,3640.0,259.6987,260.188,259.6891,260.1496,3640.0
2021-09-14 10:45:00,271.26,271.31,270.57,270.57,6726.0,260.2455,260.2935,259.5836,259.5836,6726.0
2021-09-14 10:50:00,270.66,270.94,270.53,270.64,6137.0,259.6699,259.9385,259.5452,259.6507,6137.0
2021-09-14 10:55:00,270.72,273.2,270.69,272.43,26878.0,259.7275,262.1068,259.6987,261.368,26878.0
2021-09-14 11:00:00,272.68,275.67,272.59,275.44,35416.0,261.6079,264.4765,261.5215,264.2558,35416.0
2021-09-14 11:05:00,275.47,275.98,274.73,275.77,19840.0,264.2846,264.7739,263.5746,264.5724,19840.0
2021-09-14 11:10:00,275.83,276.48,274.53,274.69,41774.0,264.63,265.2536,263.3828,263.5363,41774.0
2021-09-14 11:15:00,274.58,274.62,273.93,274.19,11777.0,263.4307,263.4691,262.8071,263.0566,11777.0
2021-09-14 11:20:00,274.28,274.88,274.28,274.88,3615.0,263.1429,263.7185,263.1429,263.7185,3615.0
2021-09-14 11:25:00,274.76,275.18,274.55,274.67,16797.0,263.6034,264.0064,263.4019,263.5171,16797.0
2021-09-14 11:30:00,274.7,274.7,274.43,274.64,5337.0,263.5459,263.5459,263.2868,263.4883,5337.0
2021-09-14 11:35:00,274.64,274.78,274.39,274.49,6290.0,263.4883,263.6226,263.2484,263.3444,6290.0
2021-09-14 11:40:00,274.49,274.87,274.45,274.87,5159.0,263.3444,263.709,263.306,263.709,5159.0
2021-09-14 11:45:00,274.75,274.91,274.46,274.82,9395.0,263.5938,263.7473,263.3156,263.661,9395.0
2021-09-14 11:50:00,274.86,275.12,274.62,274.67,4718.0,263.6994,263.9488,263.4691,263.5171,4718.0
2021-09-14 11:55:00,274.61,274.88,274.61,274.72,3479.0,263.4595,263.7185,263.4595,263.565,3479.0
2021-09-14 12:00:00,274.62,274.79,274.57,274.66,5260.0,263.4691,263.6322,263.4211,263.5075,5260.0
2021-09-14 12:05:00,274.68,275.03,274.63,274.86,3508.0,263.5267,263.8625,263.4787,263.6994,3508.0
2021-09-14 12:10:00,274.9,275.24,274.79,275.24,3622.0,263.7377,264.0639,263.6322,264.0639,3622.0
2021-09-14 12:15:00,275.34,275.36,275.19,275.25,4711.0,264.1599,264.1791,264.016,264.0735,4711.0
2021-09-14 12:20:00,275.19,275.19,274.72,274.98,7130.0,264.016,264.016,263.565,263.8145,7130.0
2021-09-14 12:25:00,275.05,275.24,275.05,275.18,4680.0,263.8816,264.0639,263.8816,264.0064,4680.0
2021-09-14 12:30:00,275.12,275.15,274.91,275.11,6087.0,263.9488,263.9776,263.7473,263.9392,6087.0
2021-09-14 12:35:00,275.13,275.48,275.1,275.4,6342.0,263.9584,264.2942,263.9296,264.2174,6342.0
2021-09-14 12:40:00,275.4,275.45,275.09,275.15,4235.0,264.2174,264.2654,263.92,263.9776,4235.0
2021-09-14 12:45:00,275.11,275.3,275.07,275.29,3439.0,263.9392,264.1215,263.9008,264.1119,3439.0
2021-09-14 12:50:00,275.19,275.69,275.19,275.69,4410.0,264.016,264.4957,264.016,264.4957,4410.0
2021-09-14 12:55:00,275.65,275.78,275.53,275.55,6461.0,264.4573,264.582,264.3422,264.3613,6461.0
2021-09-14 13:00:00,275.64,275.96,275.59,275.89,4733.0,264.4477,264.7547,264.3997,264.6875,4733.0
2021-09-14 13:05:00,275.94,275.94,275.36,275.36,5699.0,264.7355,264.7355,264.1791,264.1791,5699.0
2021-09-14 13:10:00,275.24,275.82,275.24,275.75,3210.0,264.0639,264.6204,264.0639,264.5532,3210.0
2021-09-14 13:15:00,275.8,275.98,275.75,275.81,3610.0,264.6012,264.7739,264.5532,264.6108,3610.0
2021-09-14 13:20:00,275.92,276.08,275.82,276.03,4331.0,264.7163,264.8698,264.6204,264.8218,4331.0
2021-09-14 13:25:00,276.09,276.34,275.99,276.28,4620.0,264.8794,265.1193,264.7835,265.0617,4620.0
2021-09-14 13:30:00,276.21,276.26,275.98,276.17,5108.0,264.9945,265.0425,264.7739,264.9562,5108.0
2021-09-14 13:35:00,276.15,276.85,276.15,276.72,5757.0,264.937,265.6086,264.937,265.4838,5757.0
2021-09-14 13:40:00,276.76,276.93,276.7,276.85,4466.0,265.5222,265.6853,265.4646,265.6086,4466.0
2021-09-14 13:45:00,276.89,277.22,276.89,277.19,2711.0,265.6469,265.9635,265.6469,265.9347,2711.0
2021-09-14 13:50:00,277.18,277.44,277.1,277.43,13167.0,265.9252,266.1746,265.8484,266.165,13167.0
2021-09-14 13:55:00,277.58,277.67,277.3,277.3,8286.0,266.3089,266.3953,266.0403,266.0403,8286.0
2021-09-14 14:00:00,277.32,277.41,277.21,277.21,7450.0,266.0595,266.1458,265.9539,265.9539,7450.0
2021-09-14 14:05:00,277.12,277.34,276.73,276.74,4193.0,265.8676,266.0787,265.4934,265.503,4193.0
2021-09-14 14:10:00,276.77,277.03,276.65,276.66,3689.0,265.5318,265.7812,265.4167,265.4263,3689.0
2021-09-14 14:15:00,276.62,276.76,276.48,276.63,6233.0,265.3879,265.5222,265.2536,265.3975,6233.0
2021-09-14 14:20:00,276.54,276.57,276.28,276.37,4121.0,265.3111,265.3399,265.0617,265.148,4121.0
2021-09-14 14:25:00,276.35,276.38,276.08,276.15,4334.0,265.1289,265.1576,264.8698,264.937,4334.0
2021-09-14 14:30:00,276.14,276.33,276.03,276.24,5077.0,264.9274,265.1097,264.8218,265.0233,5077.0
2021-09-14 14:35:00,276.27,276.27,275.79,276.0,6712.0,265.0521,265.0521,264.5916,264.7931,6712.0
2021-09-14 14:40:00,276.08,276.15,275.8,275.8,4152.0,264.8698,264.937,264.6012,264.6012,4152.0
2021-09-14 14:45:00,275.87,275.95,275.72,275.72,6103.0,264.6683,264.7451,264.5244,264.5244,6103.0
2021-09-14 14:50:00,275.71,275.74,275.57,275.62,8750.0,264.5148,264.5436,264.3805,264.4285,8750.0
2021-09-14 14:55:00,275.63,275.72,275.43,275.64,12777.0,264.4381,264.5244,264.2462,264.4477,12777.0
2021-09-14 15:00:00,275.44,275.54,275.41,275.49,1844.0,264.2558,264.3517,264.227,264.3038,1844.0
2021-09-14 15:05:00,275.6,276.02,275.6,275.98,6300.0,264.4093,264.8123,264.4093,264.7739,6300.0
2021-09-14 15:10:00,275.99,276.1,275.91,275.91,4763.0,264.7835,264.889,264.7067,264.7067,4763.0
2021-09-14 15:15:00,275.9,276.19,275.85,276.15,4897.0,264.6971,264.9754,264.6492,264.937,4897.0
2021-09-14 15:20:00,276.16,276.5,275.95,275.95,7119.0,264.9466,265.2728,264.7451,264.7451,7119.0
2021-09-14 15:25:00,275.97,276.0,275.52,275.53,17395.0,264.7643,264.7931,264.3326,264.3422,17395.0
2021-09-14 15:30:00,275.46,275.49,275.27,275.42,8393.0,264.275,264.3038,264.0927,264.2366,8393.0
2021-09-14 15:35:00,275.35,275.35,275.04,275.12,6449.0,264.1695,264.1695,263.872,263.9488,6449.0
2021-09-14 15:40:00,275.14,275.48,275.09,275.45,9670.0,263.968,264.2942,263.92,264.2654,9670.0
2021-09-14 15:45:00,275.49,275.89,275.49,275.52,32465.0,264.3038,264.6875,264.3038,264.3326,32465.0
2021-09-14 15:50:00,275.47,275.98,275.04,275.93,32179.0,264.2846,264.7739,263.872,264.7259,32179.0
2021-09-14 15:55:00,275.93,275.93,275.2,275.36,81433.0,264.7259,264.7259,264.0256,264.1791,81433.0
2021-09-15 09:30:00,273.95,276.15,273.93,275.94,20166.0,262.8263,264.937,262.8071,264.7355,20166.0
2021-09-15 09:35:00,275.15,275.15,273.83,273.84,5255.0,263.9776,263.9776,262.7112,262.7208,5255.0
2021-09-15 09:40:00,273.63,275.4,273.54,275.39,1901.0,262.5193,264.2174,262.433,264.2078,1901.0
2021-09-15 09:45:00,276.22,276.22,274.43,274.72,5368.0,265.0041,265.0041,263.2868,263.565,5368.0
2021-09-15 09:50:00,274.45,275.54,274.45,275.49,4091.0,263.306,264.3517,263.306,264.3038,4091.0
2021-09-15 09:55:00,275.63,276.39,275.63,276.08,5341.0,264.4381,265.1672,264.4381,264.8698,5341.0
2021-09-15 10:00:00,276.34,276.52,276.18,276.4,5166.0,265.1193,265.292,264.9658,265.1768,5166.0
2021-09-15 10:05:00,276.32,276.47,276.03,276.31,3733.0,265.1001,265.244,264.8218,265.0905,3733.0
2021-09-15 10:10:00,276.18,276.26,275.83,276.14,4027.0,264.9658,265.0425,264.63,264.9274,4027.0
2021-09-15 10:15:00,276.14,276.7,275.82,276.58,6448.0,264.9274,265.4646,264.6204,265.3495,6448.0
2021-09-15 10:20:00,276.8,277.42,276.8,277.02,5745.0,265.5606,266.1554,265.5606,265.7717,5745.0
2021-09-15 10:25:00,277.17,277.21,276.96,276.96,7319.0,265.9156,265.9539,265.7141,265.7141,7319.0
2021-09-15 10:30:00,277.0,277.51,277.0,277.23,5942.0,265.7525,266.2418,265.7525,265.9731,5942.0
2021-09-15 10:35:00,277.31,277.96,277.31,277.4,7397.0,266.0499,266.6735,266.0499,266.1362,7397.0
2021-09-15 10:40:00,277.32,277.62,277.14,277.45,4124.0,266.0595,266.3473,265.8868,266.1842,4124.0
2021-09-15 10:45:00,277.57,277.81,277.39,277.61,4883.0,266.2993,266.5296,266.1266,266.3377,4883.0
2021-09-15 10:50:00,277.46,277.55,277.18,277.18,2216.0,266.1938,266.2801,265.9252,265.9252,2216.0
2021-09-15 10:55:00,277.12,277.41,277.05,277.05,2685.0,265.8676,266.1458,265.8004,265.8004,2685.0
2021-09-15 11:00:00,277.05,277.18,276.49,276.49,5848.0,265.8004,265.9252,265.2632,265.2632,5848.0
2021-09-15 11:05:00,276.43,276.59,276.27,276.5,4902.0,265.2056,265.3591,265.0521,265.2728,4902.0
2021-09-15 11:10:00,276.53,276.53,276.09,276.19,3017.0,265.3015,265.3015,264.8794,264.9754,3017.0
2021-09-15 11:15:00,276.15,276.55,275.99,276.45,6410.0,264.937,265.3207,264.7835,265.2248,6410.0
2021-09-15 11:20:00,276.47,276.75,276.46,276.61,2562.0,265.244,265.5126,265.2344,265.3783,2562.0
2021-09-15 11:25:00,276.6,276.61,276.45,276.45,600.0,265.3687,265.3783,265.2248,265.2248,600.0
2021-09-15 11:30:00,276.44,276.44,276.08,276.18,3600.0,265.2152,265.2152,264.8698,264.9658,3600.0
2021-09-15 11:35:00,276.05,276.25,276.04,276.19,4137.0,264.841,265.0329,264.8314,264.9754,4137.0
2021-09-15 11:40:00,276.26,276.35,276.1,276.1,3013.0,265.0425,265.1289,264.889,264.889,3013.0
2021-09-15 11:45:00,276.04,276.04,275.86,276.03,1852.0,264.8314,264.8314,264.6588,264.8218,1852.0
2021-09-15 11:50:00,276.11,276.4,276.11,276.23,3200.0,264.8986,265.1768,264.8986,265.0137,3200.0
2021-09-15 11:55:00,276.39,276.57,276.27,276.48,3195.0,265.1672,265.3399,265.0521,265.2536,3195.0
2021-09-15 12:00:00,276.56,276.57,276.23,276.42,2801.0,265.3303,265.3399,265.0137,265.196,2801.0
2021-09-15 12:05:00,276.49,276.59,276.36,276.5,1500.0,265.2632,265.3591,265.1384,265.2728,1500.0
2021-09-15 12:10:00,276.45,276.71,276.41,276.6,2000.0,265.2248,265.4742,265.1864,265.3687,2000.0
2021-09-15 12:15:00,276.61,276.63,276.22,276.22,3824.0,265.3783,265.3975,265.0041,265.0041,3824.0
2021-09-15 12:20:00,276.19,276.57,276.19,276.48,2600.0,264.9754,265.3399,264.9754,265.2536,2600.0
2021-09-15 12:25:00,276.75,276.78,276.63,276.63,2201.0,265.5126,265.5414,265.3975,265.3975,2201.0
2021-09-15 12:30:00,276.72,276.81,276.65,276.81,1564.0,265.4838,265.5702,265.4167,265.5702,1564.0
2021-09-15 12:35:00,276.81,276.99,276.78,276.84,2557.0,265.5702,265.7429,265.5414,265.599,2557.0
2021-09-15 12:40:00,277.1,277.75,277.1,277.67,5000.0,265.8484,266.472,265.8484,266.3953,5000.0
2021-09-15 12:45:00,277.49,277.49,277.08,277.29,1200.0,266.2226,266.2226,265.8292,266.0307,1200.0
2021-09-15 12:50:00,277.34,277.37,277.08,277.08,2680.0,266.0787,266.1074,265.8292,265.8292,2680.0
2021-09-15 12:55:00,277.18,277.35,277.18,277.33,1875.0,265.9252,266.0883,265.9252,266.0691,1875.0
2021-09-15 13:00:00,277.51,277.51,277.36,277.37,1900.0,266.2418,266.2418,266.0978,266.1074,1900.0
2021-09-15 13:05:00,277.71,277.76,277.56,277.67,3013.0,266.4336,266.4816,266.2897,266.3953,3013.0
2021-09-15 13:10:00,277.58,277.83,277.54,277.7,4039.0,266.3089,266.5488,266.2705,266.424,4039.0
2021-09-15 13:15:00,277.79,277.79,277.62,277.62,1220.0,266.5104,266.5104,266.3473,266.3473,1220.0
2021-09-15 13:20:00,277.87,278.0,277.79,278.0,4574.0,266.5871,266.7119,266.5104,266.7119,4574.0
2021-09-15 13:25:00,278.08,278.14,277.83,277.99,3814.0,266.7886,266.8462,266.5488,266.7023,3814.0
2021-09-15 13:30:00,278.0,278.19,277.94,278.16,1200.0,266.7119,266.8941,266.6543,266.8654,1200.0
2021-09-15 13:35:00,278.22,278.22,278.05,278.11,2850.0,266.9229,266.9229,266.7598,266.8174,2850.0
2021-09-15 13:40:00,278.02,278.17,278.01,278.13,1301.0,266.731,266.875,266.7215,266.8366,1301.0
2021-09-15 13:45:00,278.18,278.44,278.18,278.26,3202.0,266.8845,267.134,266.8845,266.9613,3202.0
2021-09-15 13:50:00,278.2,278.34,278.19,278.34,2302.0,266.9037,267.0381,266.8941,267.0381,2302.0
2021-09-15 13:55:00,278.35,278.44,277.94,278.06,4022.0,267.0476,267.134,266.6543,266.7694,4022.0
2021-09-15 14:00:00,278.03,278.17,277.95,278.17,2311.0,266.7406,266.875,266.6639,266.875,2311.0
2021-09-15 14:05:00,278.24,278.26,278.04,278.05,4750.0,266.9421,266.9613,266.7502,266.7598,4750.0
2021-09-15 14:10:00,278.0,278.0,277.7,277.71,2109.0,266.7119,266.7119,266.424,266.4336,2109.0
2021-09-15 14:15:00,277.71,277.89,277.42,277.43,3012.0,266.4336,266.6063,266.1554,266.165,3012.0
2021-09-15 14:20:00,277.55,277.56,277.38,277.44,3086.0,266.2801,266.2897,266.117,266.1746,3086.0
2021-09-15 14:25:00,277.43,277.71,277.42,277.69,6857.0,266.165,266.4336,266.1554,266.4144,6857.0
2021-09-15 14:30:00,277.7,277.96,277.68,277.84,8317.0,266.424,266.6735,266.4049,266.5584,8317.0
2021-09-15 14:35:00,277.88,278.05,277.82,277.83,4290.0,266.5967,266.7598,266.5392,266.5488,4290.0
2021-09-15 14:40:00,277.96,277.98,277.57,277.57,2875.0,266.6735,266.6927,266.2993,266.2993,2875.0
2021-09-15 14:45:00,277.7,277.8,277.7,277.73,1210.0,266.424,266.52,266.424,266.4528,1210.0
2021-09-15 14:50:00,277.75,277.79,277.42,277.46,3550.0,266.472,266.5104,266.1554,266.1938,3550.0
2021-09-15 14:55:00,277.58,277.58,277.16,277.25,2100.0,266.3089,266.3089,265.906,265.9923,2100.0
2021-09-15 15:00:00,277.31,277.4,277.25,277.25,3967.0,266.0499,266.1362,265.9923,265.9923,3967.0
2021-09-15 15:05:00,277.31,277.38,277.12,277.27,3600.0,266.0499,266.117,265.8676,266.0115,3600.0
2021-09-15 15:10:00,277.28,277.33,277.14,277.31,3127.0,266.0211,266.0691,265.8868,266.0499,3127.0
2021-09-15 15:15:00,277.25,277.39,277.09,277.39,9515.0,265.9923,266.1266,265.8388,266.1266,9515.0
2021-09-15 15:20:00,277.29,277.36,277.01,277.07,6128.0,266.0307,266.0978,265.7621,265.8196,6128.0
2021-09-15 15:25:00,277.06,277.43,277.05,277.32,6015.0,265.81,266.165,265.8004,266.0595,6015.0
2021-09-15 15:30:00,277.32,277.46,277.23,277.37,6369.0,266.0595,266.1938,265.9731,266.1074,6369.0
2021-09-15 15:35:00,277.35,277.53,277.26,277.47,7466.0,266.0883,266.2609,266.0019,266.2034,7466.0
2021-09-15 15:40:00,277.4,277.43,277.09,277.24,11399.0,266.1362,266.165,265.8388,265.9827,11399.0
2021-09-15 15:45:00,277.24,277.33,277.14,277.14,14129.0,265.9827,266.0691,265.8868,265.8868,14129.0
2021-09-15 15:50:00,277.2,277.47,277.09,277.2,20023.0,265.9443,266.2034,265.8388,265.9443,20023.0
2021-09-15 15:55:00,277.18,277.46,277.02,277.13,53852.0,265.9252,266.1938,265.7717,265.8772,53852.0
2021-09-16 09:30:00,276.76,278.67,276.76,277.52,16071.0,265.5222,267.3547,265.5222,266.2513,16071.0
2021-09-16 09:35:00,277.74,277.74,276.93,277.49,1900.0,266.4624,266.4624,265.6853,266.2226,1900.0
2021-09-16 09:40:00,277.32,277.86,277.04,277.41,3402.0,266.0595,266.5775,265.7908,266.1458,3402.0
2021-09-16 09:45:00,277.48,277.97,276.44,276.98,4807.0,266.213,266.6831,265.2152,265.7333,4807.0
2021-09-16 09:50:00,276.81,276.81,276.14,276.14,2706.0,265.5702,265.5702,264.9274,264.9274,2706.0
2021-09-16 09:55:00,276.1,276.52,275.82,275.98,5760.0,264.889,265.292,264.6204,264.7739,5760.0
2021-09-16 10:00:00,276.25,276.27,275.23,275.28,2663.0,265.0329,265.0521,264.0543,264.1023,2663.0
2021-09-16 10:05:00,275.44,275.85,275.41,275.75,4902.0,264.2558,264.6492,264.227,264.5532,4902.0
2021-09-16 10:10:00,275.62,275.62,274.55,274.55,1400.0,264.4285,264.4285,263.4019,263.4019,1400.0
2021-09-16 10:15:00,274.65,274.65,274.17,274.32,7679.0,263.4979,263.4979,263.0374,263.1813,7679.0
2021-09-16 10:20:00,274.24,274.7,274.1,274.52,4500.0,263.1045,263.5459,262.9702,263.3732,4500.0
2021-09-16 10:25:00,274.36,275.0,274.35,275.0,3413.0,263.2197,263.8337,263.2101,263.8337,3413.0
2021-09-16 10:30:00,274.86,275.1,274.6,275.1,3100.0,263.6994,263.9296,263.4499,263.9296,3100.0
2021-09-16 10:35:00,275.17,275.52,275.1,275.36,4074.0,263.9968,264.3326,263.9296,264.1791,4074.0
2021-09-16 10:40:00,275.29,275.36,274.82,274.97,3481.0,264.1119,264.1791,263.661,263.8049,3481.0
2021-09-16 10:45:00,274.77,274.92,274.53,274.67,3306.0,263.613,263.7569,263.3828,263.5171,3306.0
2021-09-16 10:50:00,274.6,274.6,274.35,274.38,2304.0,263.4499,263.4499,263.2101,263.2388,2304.0
2021-09-16 10:55:00,274.26,274.27,274.02,274.17,5417.0,263.1237,263.1333,262.8935,263.0374,5417.0
2021-09-16 11:00:00,274.17,274.36,274.17,274.36,1600.0,263.0374,263.2197,263.0374,263.2197,1600.0
2021-09-16 11:05:00,274.35,274.63,274.21,274.63,4308.0,263.2101,263.4787,263.0757,263.4787,4308.0
2021-09-16 11:10:00,274.55,274.76,274.55,274.66,2221.0,263.4019,263.6034,263.4019,263.5075,2221.0
2021-09-16 11:15:00,274.54,274.54,274.03,274.03,2207.0,263.3924,263.3924,262.9031,262.9031,2207.0
2021-09-16 11:20:00,274.12,274.74,274.12,274.69,3345.0,262.9894,263.5842,262.9894,263.5363,3345.0
2021-09-16 11:25:00,274.74,274.8,274.69,274.69,1455.0,263.5842,263.6418,263.5363,263.5363,1455.0
2021-09-16 11:30:00,274.74,274.89,274.74,274.79,1743.0,263.5842,263.7281,263.5842,263.6322,1743.0
2021-09-16 11:35:00,274.87,275.08,274.79,275.07,2802.0,263.709,263.9104,263.6322,263.9008,2802.0
2021-09-16 11:40:00,275.15,275.29,275.08,275.08,2032.0,263.9776,264.1119,263.9104,263.9104,2032.0
2021-09-16 11:45:00,275.03,275.04,274.59,274.64,1310.0,263.8625,263.872,263.4403,263.4883,1310.0
2021-09-16 11:50:00,274.56,274.81,274.47,274.78,2054.0,263.4115,263.6514,263.3252,263.6226,2054.0
2021-09-16 11:55:00,274.67,274.92,274.61,274.92,2006.0,263.5171,263.7569,263.4595,263.7569,2006.0
2021-09-16 12:00:00,274.94,275.07,274.87,275.07,2326.0,263.7761,263.9008,263.709,263.9008,2326.0
2021-09-16 12:05:00,274.97,275.49,274.97,275.43,2800.0,263.8049,264.3038,263.8049,264.2462,2800.0
2021-09-16 12:10:00,275.49,275.5,275.08,275.16,9042.0,264.3038,264.3134,263.9104,263.9872,9042.0
2021-09-16 12:15:00,275.13,275.31,275.12,275.26,3818.0,263.9584,264.1311,263.9488,264.0831,3818.0
2021-09-16 12:20:00,275.32,275.36,275.02,275.12,8518.0,264.1407,264.1791,263.8529,263.9488,8518.0
2021-09-16 12:25:00,275.2,275.2,274.97,275.06,2501.0,264.0256,264.0256,263.8049,263.8912,2501.0
2021-09-16 12:30:00,275.14,275.32,275.03,275.23,12419.0,263.968,264.1407,263.8625,264.0543,12419.0
2021-09-16 12:35:00,275.15,275.47,275.14,275.29,3006.0,263.9776,264.2846,263.968,264.1119,3006.0
2021-09-16 12:40:00,275.33,275.68,275.27,275.6,2088.0,264.1503,264.4861,264.0927,264.4093,2088.0
2021-09-16 12:45:00,275.54,275.76,275.52,275.64,4954.0,264.3517,264.5628,264.3326,264.4477,4954.0
2021-09-16 12:50:00,275.54,276.09,275.54,275.79,17015.0,264.3517,264.8794,264.3517,264.5916,17015.0
2021-09-16 12:55:00,275.89,276.06,275.8,276.04,2754.0,264.6875,264.8506,264.6012,264.8314,2754.0
2021-09-16 13:00:00,275.9,275.95,275.68,275.69,1300.0,264.6971,264.7451,264.4861,264.4957,1300.0
2021-09-16 13:05:00,275.63,276.0,275.56,275.61,3904.0,264.4381,264.7931,264.3709,264.4189,3904.0
2021-09-16 13:10:00,275.47,275.65,275.47,275.47,1100.0,264.2846,264.4573,264.2846,264.2846,1100.0
2021-09-16 13:15:00,275.51,275.65,275.4,275.4,946.0,264.323,264.4573,264.2174,264.2174,946.0
2021-09-16 13:20:00,275.5,275.63,275.37,275.53,1768.0,264.3134,264.4381,264.1886,264.3422,1768.0
2021-09-16 13:25:00,275.62,275.72,275.55,275.7,1700.0,264.4285,264.5244,264.3613,264.5052,1700.0
2021-09-16 13:30:00,275.52,275.52,275.43,275.52,700.0,264.3326,264.3326,264.2462,264.3326,700.0
2021-09-16 13:35:00,275.54,275.6,275.49,275.54,700.0,264.3517,264.4093,264.3038,264.3517,700.0
2021-09-16 13:40:00,275.42,275.48,275.22,275.22,903.0,264.2366,264.2942,264.0447,264.0447,903.0
2021-09-16 13:45:00,275.45,275.51,275.42,275.42,1140.0,264.2654,264.323,264.2366,264.2366,1140.0
2021-09-16 13:50:00,275.42,275.91,275.42,275.86,3313.0,264.2366,264.7067,264.2366,264.6588,3313.0
2021-09-16 13:55:00,275.82,276.04,275.82,275.99,2271.0,264.6204,264.8314,264.6204,264.7835,2271.0
2021-09-16 14:00:00,275.99,276.13,275.95,275.95,2167.0,264.7835,264.9178,264.7451,264.7451,2167.0
2021-09-16 14:05:00,275.83,275.85,275.73,275.73,1335.0,264.63,264.6492,264.534,264.534,1335.0
2021-09-16 14:10:00,276.11,276.31,276.04,276.26,4324.0,264.8986,265.0905,264.8314,265.0425,4324.0
2021-09-16 14:15:00,276.1,276.16,275.93,275.94,2133.0,264.889,264.9466,264.7259,264.7355,2133.0
2021-09-16 14:20:00,276.01,276.18,275.91,275.94,1876.0,264.8027,264.9658,264.7067,264.7355,1876.0
2021-09-16 14:25:00,275.99,276.05,275.74,275.81,4021.0,264.7835,264.841,264.5436,264.6108,4021.0
2021-09-16 14:30:00,275.83,275.91,275.76,275.84,1840.0,264.63,264.7067,264.5628,264.6396,1840.0
2021-09-16 14:35:00,276.02,276.02,275.82,275.95,1400.0,264.8123,264.8123,264.6204,264.7451,1400.0
2021-09-16 14:40:00,276.04,276.14,275.93,276.04,1700.0,264.8314,264.9274,264.7259,264.8314,1700.0
2021-09-16 14:45:00,275.99,276.13,275.96,276.03,2521.0,264.7835,264.9178,264.7547,264.8218,2521.0
2021-09-16 14:50:00,276.0,276.42,275.97,276.42,2638.0,264.7931,265.196,264.7643,265.196,2638.0
2021-09-16 14:55:00,276.48,276.59,276.4,276.48,2767.0,265.2536,265.3591,265.1768,265.2536,2767.0
2021-09-16 15:00:00,276.61,276.74,276.45,276.74,3993.0,265.3783,265.503,265.2248,265.503,3993.0
2021-09-16 15:05:00,276.76,276.97,276.61,276.84,5360.0,265.5222,265.7237,265.3783,265.599,5360.0
2021-09-16 15:10:00,276.93,277.0,276.75,276.91,3955.0,265.6853,265.7525,265.5126,265.6661,3955.0
2021-09-16 15:15:00,276.87,276.87,276.56,276.76,11308.0,265.6277,265.6277,265.3303,265.5222,11308.0
2021-09-16 15:20:00,276.81,276.84,276.65,276.8,3061.0,265.5702,265.599,265.4167,265.5606,3061.0
2021-09-16 15:25:00,276.84,276.93,276.49,276.49,3378.0,265.599,265.6853,265.2632,265.2632,3378.0
2021-09-16 15:30:00,276.49,276.6,276.35,276.51,4184.0,265.2632,265.3687,265.1289,265.2824,4184.0
2021-09-16 15:35:00,276.53,276.54,276.23,276.4,4331.0,265.3015,265.3111,265.0137,265.1768,4331.0
2021-09-16 15:40:00,276.43,276.51,276.25,276.38,5151.0,265.2056,265.2824,265.0329,265.1576,5151.0
2021-09-16 15:45:00,276.37,276.37,276.19,276.27,6705.0,265.148,265.148,264.9754,265.0521,6705.0
2021-09-16 15:50:00,276.25,276.57,276.21,276.46,10702.0,265.0329,265.3399,264.9945,265.2344,10702.0
2021-09-16 15:55:00,276.49,276.5,275.97,275.98,38574.0,265.2632,265.2728,264.7643,264.7739,38574.0
2021-09-17 09:30:00,275.49,275.7,275.27,275.51,226561.0,264.3038,264.5052,264.0927,264.323,226561.0
2021-09-17 09:35:00,275.16,275.16,273.6,273.64,2166.0,263.9872,263.9872,262.4905,262.5289,2166.0
2021-09-17 09:40:00,273.43,274.79,272.99,274.72,3334.0,262.3274,263.6322,261.9053,263.565,3334.0
2021-09-17 09:45:00,274.94,274.99,273.38,273.52,2780.0,263.7761,263.8241,262.2795,262.4138,2780.0
2021-09-17 09:50:00,273.14,273.19,272.88,273.07,3479.0,262.0492,262.0972,261.7998,261.982,3479.0
2021-09-17 09:55:00,273.06,273.67,272.84,273.5,6371.0,261.9724,262.5577,261.7614,262.3946,6371.0
2021-09-17 10:00:00,273.53,273.71,273.1,273.18,5108.0,262.4234,262.5961,262.0108,262.0876,5108.0
2021-09-17 10:05:00,273.04,273.51,272.9,273.38,3164.0,261.9533,262.4042,261.8189,262.2795,3164.0
2021-09-17 10:10:00,273.27,273.28,272.51,272.85,2893.0,262.1739,262.1835,261.4448,261.771,2893.0
2021-09-17 10:15:00,272.79,272.84,272.47,272.64,2332.0,261.7134,261.7614,261.4064,261.5695,2332.0
2021-09-17 10:20:00,272.59,273.0,272.48,273.0,2974.0,261.5215,261.9149,261.416,261.9149,2974.0
2021-09-17 10:25:00,272.79,273.78,272.72,273.56,4387.0,261.7134,262.6632,261.6463,262.4521,4387.0
2021-09-17 10:30:00,273.56,273.66,273.39,273.65,835.0,262.4521,262.5481,262.289,262.5385,835.0
2021-09-17 10:35:00,273.44,273.64,273.21,273.28,2798.0,262.337,262.5289,262.1164,262.1835,2798.0
2021-09-17 10:40:00,273.15,273.54,272.94,273.33,3668.0,262.0588,262.433,261.8573,262.2315,3668.0
2021-09-17 10:45:00,273.3,273.34,273.12,273.34,2633.0,262.2027,262.2411,262.03,262.2411,2633.0
2021-09-17 10:50:00,273.68,273.94,273.51,273.9,1813.0,262.5673,262.8167,262.4042,262.7783,1813.0
2021-09-17 10:55:00,273.86,273.87,273.69,273.69,830.0,262.74,262.7496,262.5769,262.5769,830.0
2021-09-17 11:00:00,273.83,274.01,273.83,273.86,2357.0,262.7112,262.8839,262.7112,262.74,2357.0
2021-09-17 11:05:00,273.96,274.0,273.69,273.69,1442.0,262.8359,262.8743,262.5769,262.5769,1442.0
2021-09-17 11:10:00,273.66,274.24,273.5,274.24,1793.0,262.5481,263.1045,262.3946,263.1045,1793.0
2021-09-17 11:15:00,274.33,274.39,274.17,274.3,1914.0,263.1909,263.2484,263.0374,263.1621,1914.0
2021-09-17 11:20:00,274.24,274.46,274.2,274.37,2702.0,263.1045,263.3156,263.0662,263.2293,2702.0
2021-09-17 11:25:00,274.38,274.45,273.98,273.98,5148.0,263.2388,263.306,262.8551,262.8551,5148.0
2021-09-17 11:30:00,273.93,273.93,273.48,273.73,1983.0,262.8071,262.8071,262.3754,262.6152,1983.0
2021-09-17 11:35:00,273.99,273.99,273.75,273.91,840.0,262.8647,262.8647,262.6344,262.7879,840.0
2021-09-17 11:40:00,273.91,274.01,273.73,273.91,1450.0,262.7879,262.8839,262.6152,262.7879,1450.0
2021-09-17 11:45:00,274.02,274.13,273.95,274.02,2280.0,262.8935,262.999,262.8263,262.8935,2280.0
2021-09-17 11:50:00,273.75,273.75,273.41,273.54,1357.0,262.6344,262.6344,262.3082,262.433,1357.0
2021-09-17 11:55:00,273.51,273.91,273.51,273.87,2313.0,262.4042,262.7879,262.4042,262.7496,2313.0
2021-09-17 12:00:00,273.95,274.34,273.95,274.22,1352.0,262.8263,263.2005,262.8263,263.0853,1352.0
2021-09-17 12:05:00,274.12,274.19,273.96,274.12,1658.0,262.9894,263.0566,262.8359,262.9894,1658.0
2021-09-17 12:10:00,274.31,274.31,273.93,273.93,700.0,263.1717,263.1717,262.8071,262.8071,700.0
2021-09-17 12:15:00,273.87,273.88,273.8,273.84,2201.0,262.7496,262.7591,262.6824,262.7208,2201.0
2021-09-17 12:20:00,274.04,274.28,273.86,274.18,1375.0,262.9127,263.1429,262.74,263.047,1375.0
2021-09-17 12:25:00,274.28,274.28,273.88,274.17,2795.0,263.1429,263.1429,262.7591,263.0374,2795.0
2021-09-17 12:30:00,274.06,274.24,273.95,274.12,4155.0,262.9318,263.1045,262.8263,262.9894,4155.0
2021-09-17 12:35:00,274.18,274.53,274.17,274.53,2257.0,263.047,263.3828,263.0374,263.3828,2257.0
2021-09-17 12:40:00,274.5,274.57,274.4,274.5,5418.0,263.354,263.4211,263.258,263.354,5418.0
2021-09-17 12:45:00,274.63,274.73,274.52,274.61,1800.0,263.4787,263.5746,263.3732,263.4595,1800.0
2021-09-17 12:50:00,274.6,274.8,274.49,274.55,3358.0,263.4499,263.6418,263.3444,263.4019,3358.0
2021-09-17 12:55:00,274.62,274.87,274.53,274.69,2900.0,263.4691,263.709,263.3828,263.5363,2900.0
2021-09-17 13:00:00,274.63,274.69,274.48,274.48,4154.0,263.4787,263.5363,263.3348,263.3348,4154.0
2021-09-17 13:05:00,274.54,274.54,274.2,274.28,1800.0,263.3924,263.3924,263.0662,263.1429,1800.0
2021-09-17 13:10:00,274.29,274.29,273.82,273.82,1300.0,263.1525,263.1525,262.7016,262.7016,1300.0
2021-09-17 13:15:00,273.8,274.03,273.77,273.8,3800.0,262.6824,262.9031,262.6536,262.6824,3800.0
2021-09-17 13:20:00,273.8,273.8,273.59,273.66,4118.0,262.6824,262.6824,262.4809,262.5481,4118.0
2021-09-17 13:25:00,273.58,273.99,273.53,273.99,1400.0,262.4713,262.8647,262.4234,262.8647,1400.0
2021-09-17 13:30:00,273.97,273.97,273.58,273.61,3216.0,262.8455,262.8455,262.4713,262.5001,3216.0
2021-09-17 13:35:00,273.73,274.06,273.67,273.93,2611.0,262.6152,262.9318,262.5577,262.8071,2611.0
2021-09-17 13:40:00,273.84,274.13,273.84,274.08,3435.0,262.7208,262.999,262.7208,262.951,3435.0
2021-09-17 13:45:00,274.35,274.35,273.72,273.72,5482.0,263.2101,263.2101,262.6056,262.6056,5482.0
2021-09-17 13:50:00,273.83,273.89,273.68,273.87,1709.0,262.7112,262.7687,262.5673,262.7496,1709.0
2021-09-17 13:55:00,273.83,274.26,273.83,274.25,800.0,262.7112,263.1237,262.7112,263.1141,800.0
2021-09-17 14:00:00,274.1,274.26,273.87,273.88,3410.0,262.9702,263.1237,262.7496,262.7591,3410.0
2021-09-17 14:05:00,274.04,274.06,273.88,273.96,5300.0,262.9127,262.9318,262.7591,262.8359,5300.0
2021-09-17 14:10:00,273.96,274.07,273.57,273.57,4469.0,262.8359,262.9414,262.4617,262.4617,4469.0
2021-09-17 14:15:00,273.57,273.79,273.44,273.6,4200.0,262.4617,262.6728,262.337,262.4905,4200.0
2021-09-17 14:20:00,273.77,274.0,273.73,273.89,2101.0,262.6536,262.8743,262.6152,262.7687,2101.0
2021-09-17 14:25:00,273.84,273.84,273.48,273.48,2946.0,262.7208,262.7208,262.3754,262.3754,2946.0
2021-09-17 14:30:00,273.34,273.57,273.34,273.47,2100.0,262.2411,262.4617,262.2411,262.3658,2100.0
2021-09-17 14:35:00,273.38,273.71,273.27,273.65,4204.0,262.2795,262.5961,262.1739,262.5385,4204.0
2021-09-17 14:40:00,273.65,273.7,273.53,273.59,5219.0,262.5385,262.5865,262.4234,262.4809,5219.0
2021-09-17 14:45:00,273.66,273.73,273.41,273.57,3787.0,262.5481,262.6152,262.3082,262.4617,3787.0
2021-09-17 14:50:00,273.61,273.76,273.42,273.54,5144.0,262.5001,262.644,262.3178,262.433,5144.0
2021-09-17 14:55:00,273.6,273.79,273.36,273.36,11640.0,262.4905,262.6728,262.2603,262.2603,11640.0
2021-09-17 15:00:00,273.44,273.75,273.44,273.68,5033.0,262.337,262.6344,262.337,262.5673,5033.0
2021-09-17 15:05:00,273.64,273.72,273.43,273.5,4844.0,262.5289,262.6056,262.3274,262.3946,4844.0
2021-09-17 15:10:00,273.59,273.84,273.36,273.49,3827.0,262.4809,262.7208,262.2603,262.385,3827.0
2021-09-17 15:15:00,273.49,273.76,273.44,273.64,3499.0,262.385,262.644,262.337,262.5289,3499.0
2021-09-17 15:20:00,273.7,273.95,273.62,273.94,8011.0,262.5865,262.8263,262.5097,262.8167,8011.0
2021-09-17 15:25:00,274.04,274.04,273.77,273.94,6221.0,262.9127,262.9127,262.6536,262.8167,6221.0
2021-09-17 15:30:00,273.86,274.04,273.62,274.04,10505.0,262.74,262.9127,262.5097,262.9127,10505.0
2021-09-17 15:35:00,274.09,274.15,273.78,274.03,9269.0,262.9606,263.0182,262.6632,262.9031,9269.0
2021-09-17 15:40:00,274.09,274.36,274.02,274.24,13001.0,262.9606,263.2197,262.8935,263.1045,13001.0
2021-09-17 15:45:00,274.27,274.36,273.86,273.87,22758.0,263.1333,263.2197,262.74,262.7496,22758.0
2021-09-17 15:50:00,273.63,273.73,272.93,273.36,42941.0,262.5193,262.6152,261.8477,262.2603,42941.0
2021-09-17 15:55:00,273.1,273.37,272.84,272.9,157545.0,262.0108,262.2699,261.7614,261.8189,157545.0
2021-09-20 09:30:00,269.4,270.71,269.28,269.36,26562.0,258.4611,259.7179,258.3459,258.4227,26562.0
2021-09-20 09:35:00,269.89,270.2,268.67,269.41,7544.0,258.9312,259.2286,257.7607,258.4707,7544.0
2021-09-20 09:40:00,270.25,270.7,270.25,270.38,3587.0,259.2765,259.7083,259.2765,259.4013,3587.0
2021-09-20 09:45:00,270.46,270.46,268.93,269.0,6493.0,259.478,259.478,258.0101,258.0773,6493.0
2021-09-20 09:50:00,268.99,269.63,268.84,269.63,8143.0,258.0677,258.6817,257.9238,258.6817,8143.0
2021-09-20 09:55:00,269.74,269.97,269.3,269.97,4866.0,258.7873,259.0079,258.3651,259.0079,4866.0
2021-09-20 10:00:00,269.65,269.77,269.08,269.48,6930.0,258.7009,258.816,258.1541,258.5378,6930.0
2021-09-20 10:05:00,269.38,270.0,269.32,269.4,17657.0,258.4419,259.0367,258.3843,258.4611,17657.0
2021-09-20 10:10:00,269.4,270.03,269.28,269.93,6575.0,258.4611,259.0655,258.3459,258.9695,6575.0
2021-09-20 10:15:00,269.84,270.18,269.52,270.18,9111.0,258.8832,259.2094,258.5762,259.2094,9111.0
2021-09-20 10:20:00,270.26,270.33,270.05,270.14,4931.0,259.2861,259.3533,259.0847,259.171,4931.0
2021-09-20 10:25:00,270.1,270.93,270.03,270.88,10147.0,259.1326,259.9289,259.0655,259.881,10147.0
2021-09-20 10:30:00,270.81,270.81,269.57,269.89,14491.0,259.8138,259.8138,258.6242,258.9312,14491.0
2021-09-20 10:35:00,269.95,270.41,269.65,269.74,6836.0,258.9887,259.43,258.7009,258.7873,6836.0
2021-09-20 10:40:00,269.65,269.65,268.99,269.0,4919.0,258.7009,258.7009,258.0677,258.0773,4919.0
2021-09-20 10:45:00,269.08,269.2,268.79,268.98,5275.0,258.1541,258.2692,257.8758,258.0581,5275.0
2021-09-20 10:50:00,268.95,269.31,268.88,269.13,3417.0,258.0293,258.3747,257.9622,258.202,3417.0
2021-09-20 10:55:00,269.27,269.27,268.83,269.03,6637.0,258.3363,258.3363,257.9142,258.1061,6637.0
2021-09-20 11:00:00,269.09,269.54,268.43,269.54,11095.0,258.1636,258.5954,257.5304,258.5954,11095.0
2021-09-20 11:05:00,269.52,269.59,269.34,269.54,7997.0,258.5762,258.6433,258.4035,258.5954,7997.0
2021-09-20 11:10:00,269.46,270.05,269.39,269.81,9067.0,258.5186,259.0847,258.4515,258.8544,9067.0
2021-09-20 11:15:00,269.71,270.01,269.65,269.96,6158.0,258.7585,259.0463,258.7009,258.9983,6158.0
2021-09-20 11:20:00,270.0,270.2,269.79,269.94,2731.0,259.0367,259.2286,258.8352,258.9791,2731.0
2021-09-20 11:25:00,269.89,270.15,269.85,270.15,4885.0,258.9312,259.1806,258.8928,259.1806,4885.0
2021-09-20 11:30:00,270.15,270.15,269.77,269.87,3648.0,259.1806,259.1806,258.816,258.912,3648.0
2021-09-20 11:35:00,269.82,269.84,269.54,269.56,2648.0,258.864,258.8832,258.5954,258.6146,2648.0
2021-09-20 11:40:00,269.42,269.62,269.37,269.52,3287.0,258.4802,258.6721,258.4323,258.5762,3287.0
2021-09-20 11:45:00,269.51,269.58,269.34,269.35,2815.0,258.5666,258.6338,258.4035,258.4131,2815.0
2021-09-20 11:50:00,269.28,269.28,268.66,268.67,5523.0,258.3459,258.3459,257.7511,257.7607,5523.0
2021-09-20 11:55:00,268.69,268.77,268.16,268.17,5945.0,257.7799,257.8566,257.2714,257.281,5945.0
2021-09-20 12:00:00,268.12,268.28,267.91,268.08,7711.0,257.233,257.3865,257.0316,257.1947,7711.0
2021-09-20 12:05:00,267.94,268.07,267.63,267.63,1813.0,257.0603,257.1851,256.7629,256.7629,1813.0
2021-09-20 12:10:00,267.51,267.57,267.31,267.42,3820.0,256.6478,256.7054,256.4559,256.5615,3820.0
2021-09-20 12:15:00,267.4,267.59,267.16,267.4,8222.0,256.5423,256.7246,256.312,256.5423,8222.0
2021-09-20 12:20:00,267.36,267.77,267.24,267.73,3361.0,256.5039,256.8972,256.3888,256.8589,3361.0
2021-09-20 12:25:00,267.74,268.33,267.73,268.32,3510.0,256.8685,257.4345,256.8589,257.4249,3510.0
2021-09-20 12:30:00,268.26,268.67,268.23,268.24,2700.0,257.3673,257.7607,257.3386,257.3482,2700.0
2021-09-20 12:35:00,268.29,268.29,268.03,268.1,2197.0,257.3961,257.3961,257.1467,257.2138,2197.0
2021-09-20 12:40:00,268.05,268.23,267.8,267.87,3827.0,257.1659,257.3386,256.926,256.9932,3827.0
2021-09-20 12:45:00,267.87,268.21,267.87,268.05,3175.0,256.9932,257.3194,256.9932,257.1659,3175.0
2021-09-20 12:50:00,268.09,268.09,267.83,267.87,3459.0,257.2043,257.2043,256.9548,256.9932,3459.0
2021-09-20 12:55:00,267.88,268.08,267.53,267.59,3170.0,257.0028,257.1947,256.667,256.7246,3170.0
2021-09-20 13:00:00,267.66,267.73,267.14,267.4,4106.0,256.7917,256.8589,256.2928,256.5423,4106.0
2021-09-20 13:05:00,267.29,267.29,266.61,266.62,3499.0,256.4367,256.4367,255.7843,255.7939,3499.0
2021-09-20 13:10:00,266.66,266.86,266.5,266.72,5527.0,255.8323,256.0242,255.6788,255.8899,5527.0
2021-09-20 13:15:00,266.7,266.95,266.56,266.95,4824.0,255.8707,256.1105,255.7364,256.1105,4824.0
2021-09-20 13:20:00,267.03,267.32,266.96,267.32,3381.0,256.1873,256.4655,256.1201,256.4655,3381.0
2021-09-20 13:25:00,267.22,267.44,267.12,267.36,3989.0,256.3696,256.5806,256.2736,256.5039,3989.0
2021-09-20 13:30:00,267.26,267.31,267.0,267.12,3624.0,256.408,256.4559,256.1585,256.2736,3624.0
2021-09-20 13:35:00,267.04,267.38,267.03,267.38,4615.0,256.1969,256.5231,256.1873,256.5231,4615.0
2021-09-20 13:40:00,267.31,267.32,266.82,266.82,3669.0,256.4559,256.4655,255.9858,255.9858,3669.0
2021-09-20 13:45:00,266.9,267.38,266.82,267.23,3887.0,256.0626,256.5231,255.9858,256.3792,3887.0
2021-09-20 13:50:00,267.25,267.35,267.13,267.22,1724.0,256.3984,256.4943,256.2832,256.3696,1724.0
2021-09-20 13:55:00,267.34,267.38,267.13,267.34,3321.0,256.4847,256.5231,256.2832,256.4847,3321.0
2021-09-20 14:00:00,267.35,267.37,266.78,266.88,3483.0,256.4943,256.5135,255.9474,256.0434,3483.0
2021-09-20 14:05:00,266.78,267.04,266.51,266.63,3792.0,255.9474,256.1969,255.6884,255.8035,3792.0
2021-09-20 14:10:00,266.72,266.9,266.44,266.44,4602.0,255.8899,256.0626,255.6212,255.6212,4602.0
2021-09-20 14:15:00,266.41,266.55,266.41,266.55,4301.0,255.5925,255.7268,255.5925,255.7268,4301.0
2021-09-20 14:20:00,266.47,266.58,266.07,266.07,3338.0,255.65,255.7556,255.2663,255.2663,3338.0
2021-09-20 14:25:00,266.12,266.3,266.07,266.26,4368.0,255.3142,255.4869,255.2663,255.4486,4368.0
2021-09-20 14:30:00,266.25,266.3,265.85,266.15,5592.0,255.439,255.4869,255.0552,255.343,5592.0
2021-09-20 14:35:00,266.09,266.2,265.79,265.97,4093.0,255.2855,255.391,254.9976,255.1703,4093.0
2021-09-20 14:40:00,266.1,266.23,265.86,265.97,4727.0,255.2951,255.4198,255.0648,255.1703,4727.0
2021-09-20 14:45:00,265.93,266.21,265.91,266.05,3703.0,255.132,255.4006,255.1128,255.2471,3703.0
2021-09-20 14:50:00,266.1,266.24,265.8,265.8,5980.0,255.2951,255.4294,255.0072,255.0072,5980.0
2021-09-20 14:55:00,265.89,266.25,265.65,266.08,4590.0,255.0936,255.439,254.8633,255.2759,4590.0
2021-09-20 15:00:00,266.03,266.34,266.03,266.34,5456.0,255.2279,255.5253,255.2279,255.5253,5456.0
2021-09-20 15:05:00,266.32,266.33,265.65,265.82,9114.0,255.5061,255.5157,254.8633,255.0264,9114.0
2021-09-20 15:10:00,265.85,266.13,265.51,265.59,4374.0,255.0552,255.3238,254.729,254.8058,4374.0
2021-09-20 15:15:00,265.75,265.79,265.23,265.39,4958.0,254.9593,254.9976,254.4604,254.6139,4958.0
2021-09-20 15:20:00,265.52,265.98,265.48,265.98,7280.0,254.7386,255.1799,254.7002,255.1799,7280.0
2021-09-20 15:25:00,266.02,266.59,265.98,266.54,6556.0,255.2183,255.7652,255.1799,255.7172,6556.0
2021-09-20 15:30:00,266.52,267.38,266.52,267.18,12344.0,255.698,256.5231,255.698,256.3312,12344.0
2021-09-20 15:35:00,267.19,267.68,267.02,267.02,13760.0,256.3408,256.8109,256.1777,256.1777,13760.0
2021-09-20 15:40:00,267.04,267.57,266.99,267.48,6606.0,256.1969,256.7054,256.1489,256.619,6606.0
2021-09-20 15:45:00,267.51,267.82,267.38,267.44,12178.0,256.6478,256.9452,256.5231,256.5806,12178.0
2021-09-20 15:50:00,267.49,268.11,267.42,267.88,28337.0,256.6286,257.2234,256.5615,257.0028,28337.0
2021-09-20 15:55:00,268.02,268.69,267.9,268.33,63894.0,257.1371,257.7799,257.022,257.4345,63894.0
2021-09-21 09:30:00,270.03,271.18,270.03,270.9,13316.0,259.0655,260.1688,259.0655,259.9002,13316.0
2021-09-21 09:35:00,270.76,271.62,270.76,271.42,4746.0,259.7658,260.5909,259.7658,260.399,4746.0
2021-09-21 09:40:00,271.67,271.67,271.06,271.31,2618.0,260.6389,260.6389,260.0537,260.2935,2618.0
2021-09-21 09:45:00,271.73,272.13,271.51,271.71,8141.0,260.6964,261.0802,260.4854,260.6773,8141.0
2021-09-21 09:50:00,271.63,271.74,271.38,271.38,8018.0,260.6005,260.706,260.3607,260.3607,8018.0
2021-09-21 09:55:00,271.47,272.04,270.89,271.02,18725.0,260.447,260.9939,259.8906,260.0153,18725.0
2021-09-21 10:00:00,271.01,271.36,270.8,270.98,8392.0,260.0057,260.3415,259.8042,259.9769,8392.0
2021-09-21 10:05:00,271.03,271.08,269.95,269.95,8088.0,260.0249,260.0728,258.9887,258.9887,8088.0
2021-09-21 10:10:00,269.9,270.1,269.38,269.75,7686.0,258.9408,259.1326,258.4419,258.7968,7686.0
2021-09-21 10:15:00,270.02,270.13,269.83,270.13,5708.0,259.0559,259.1614,258.8736,259.1614,5708.0
2021-09-21 10:20:00,270.25,270.3,269.63,269.83,3791.0,259.2765,259.3245,258.6817,258.8736,3791.0
2021-09-21 10:25:00,269.84,270.31,269.81,270.17,9856.0,258.8832,259.3341,258.8544,259.1998,9856.0
2021-09-21 10:30:00,270.17,270.19,269.25,269.44,5031.0,259.1998,259.219,258.3171,258.4994,5031.0
2021-09-21 10:35:00,269.38,269.56,269.09,269.55,9925.0,258.4419,258.6146,258.1636,258.605,9925.0
2021-09-21 10:40:00,269.62,270.27,269.53,270.26,2900.0,258.6721,259.2957,258.5858,259.2861,2900.0
2021-09-21 10:45:00,270.19,270.19,269.33,269.36,4627.0,259.219,259.219,258.3939,258.4227,4627.0
2021-09-21 10:50:00,269.19,269.42,268.87,268.99,5445.0,258.2596,258.4802,257.9526,258.0677,5445.0
2021-09-21 10:55:00,269.28,269.93,269.28,269.45,4349.0,258.3459,258.9695,258.3459,258.509,4349.0
2021-09-21 11:00:00,269.24,269.66,269.0,269.66,3655.0,258.3076,258.7105,258.0773,258.7105,3655.0
2021-09-21 11:05:00,269.56,270.19,269.47,270.0,5859.0,258.6146,259.219,258.5282,259.0367,5859.0
2021-09-21 11:10:00,270.0,270.15,269.79,269.98,1474.0,259.0367,259.1806,258.8352,259.0175,1474.0
2021-09-21 11:15:00,269.99,270.08,269.45,269.61,2797.0,259.0271,259.1134,258.509,258.6625,2797.0
2021-09-21 11:20:00,269.63,269.73,269.37,269.38,4677.0,258.6817,258.7777,258.4323,258.4419,4677.0
2021-09-21 11:25:00,269.41,269.54,269.31,269.41,4233.0,258.4707,258.5954,258.3747,258.4707,4233.0
2021-09-21 11:30:00,269.46,270.06,269.46,270.06,3424.0,258.5186,259.0943,258.5186,259.0943,3424.0
2021-09-21 11:35:00,270.06,270.15,269.9,269.99,4525.0,259.0943,259.1806,258.9408,259.0271,4525.0
2021-09-21 11:40:00,269.97,270.12,269.97,269.98,2218.0,259.0079,259.1518,259.0079,259.0175,2218.0
2021-09-21 11:45:00,270.02,270.08,269.79,269.89,3094.0,259.0559,259.1134,258.8352,258.9312,3094.0
2021-09-21 11:50:00,269.86,269.89,269.77,269.77,1753.0,258.9024,258.9312,258.816,258.816,1753.0
2021-09-21 11:55:00,269.75,269.84,269.61,269.72,1700.0,258.7968,258.8832,258.6625,258.7681,1700.0
2021-09-21 12:00:00,269.8,270.12,269.63,269.98,10141.0,258.8448,259.1518,258.6817,259.0175,10141.0
2021-09-21 12:05:00,269.89,270.07,269.89,269.99,4412.0,258.9312,259.1039,258.9312,259.0271,4412.0
2021-09-21 12:10:00,270.01,270.11,269.97,270.01,6506.0,259.0463,259.1422,259.0079,259.0463,6506.0
2021-09-21 12:15:00,269.96,270.05,269.78,269.85,3302.0,258.9983,259.0847,258.8256,258.8928,3302.0
2021-09-21 12:20:00,269.84,270.06,269.84,269.86,4829.0,258.8832,259.0943,258.8832,258.9024,4829.0
2021-09-21 12:25:00,269.9,269.9,269.49,269.53,2019.0,258.9408,258.9408,258.5474,258.5858,2019.0
2021-09-21 12:30:00,269.39,269.67,269.3,269.67,2529.0,258.4515,258.7201,258.3651,258.7201,2529.0
2021-09-21 12:35:00,269.53,269.82,269.53,269.82,1836.0,258.5858,258.864,258.5858,258.864,1836.0
2021-09-21 12:40:00,269.77,269.93,269.62,269.9,1870.0,258.816,258.9695,258.6721,258.9408,1870.0
2021-09-21 12:45:00,269.98,269.99,269.75,269.88,1801.0,259.0175,259.0271,258.7968,258.9216,1801.0
2021-09-21 12:50:00,269.67,269.8,269.28,269.45,2840.0,258.7201,258.8448,258.3459,258.509,2840.0
2021-09-21 12:55:00,269.45,269.69,269.45,269.68,2693.0,258.509,258.7393,258.509,258.7297,2693.0
2021-09-21 13:00:00,269.63,269.83,269.42,269.49,4059.0,258.6817,258.8736,258.4802,258.5474,4059.0
2021-09-21 13:05:00,269.42,269.73,269.42,269.65,3055.0,258.4802,258.7777,258.4802,258.7009,3055.0
2021-09-21 13:10:00,269.63,269.74,269.51,269.69,2169.0,258.6817,258.7873,258.5666,258.7393,2169.0
2021-09-21 13:15:00,269.63,269.8,269.59,269.79,2366.0,258.6817,258.8448,258.6433,258.8352,2366.0
2021-09-21 13:20:00,269.76,269.79,269.29,269.29,3806.0,258.8064,258.8352,258.3555,258.3555,3806.0
2021-09-21 13:25:00,269.18,269.25,269.0,269.06,2604.0,258.25,258.3171,258.0773,258.1349,2604.0
2021-09-21 13:30:00,269.02,269.11,268.89,269.0,1567.0,258.0965,258.1828,257.9718,258.0773,1567.0
2021-09-21 13:35:00,269.04,269.05,268.78,269.02,1948.0,258.1157,258.1253,257.8662,258.0965,1948.0
2021-09-21 13:40:00,268.93,269.07,268.93,268.98,2001.0,258.0101,258.1445,258.0101,258.0581,2001.0
2021-09-21 13:45:00,269.0,269.09,268.86,269.09,2527.0,258.0773,258.1636,257.943,258.1636,2527.0
2021-09-21 13:50:00,269.09,269.11,268.4,268.4,1900.0,258.1636,258.1828,257.5017,257.5017,1900.0
2021-09-21 13:55:00,268.48,268.68,268.47,268.49,1137.0,257.5784,257.7703,257.5688,257.588,1137.0
2021-09-21 14:00:00,268.78,268.93,268.65,268.93,1916.0,257.8662,258.0101,257.7415,258.0101,1916.0
2021-09-21 14:05:00,268.96,268.97,268.8,268.96,2934.0,258.0389,258.0485,257.8854,258.0389,2934.0
2021-09-21 14:10:00,268.88,268.88,268.65,268.65,2300.0,257.9622,257.9622,257.7415,257.7415,2300.0
2021-09-21 14:15:00,268.81,268.86,268.49,268.58,1424.0,257.895,257.943,257.588,257.6744,1424.0
2021-09-21 14:20:00,268.49,268.6,268.43,268.54,2538.0,257.588,257.6935,257.5304,257.636,2538.0
2021-09-21 14:25:00,268.47,268.47,268.4,268.4,1144.0,257.5688,257.5688,257.5017,257.5017,1144.0
2021-09-21 14:30:00,268.44,268.96,268.44,268.89,3402.0,257.54,258.0389,257.54,257.9718,3402.0
2021-09-21 14:35:00,269.0,269.0,268.75,268.76,800.0,258.0773,258.0773,257.8375,257.847,800.0
2021-09-21 14:40:00,269.0,269.07,268.88,269.0,1895.0,258.0773,258.1445,257.9622,258.0773,1895.0
2021-09-21 14:45:00,268.85,269.13,268.85,269.06,1425.0,257.9334,258.202,257.9334,258.1349,1425.0
2021-09-21 14:50:00,269.1,269.68,269.1,269.42,4935.0,258.1732,258.7297,258.1732,258.4802,4935.0
2021-09-21 14:55:00,269.3,269.42,269.11,269.26,2695.0,258.3651,258.4802,258.1828,258.3267,2695.0
2021-09-21 15:00:00,269.3,269.62,269.3,269.53,2716.0,258.3651,258.6721,258.3651,258.5858,2716.0
2021-09-21 15:05:00,269.52,269.71,269.38,269.46,2795.0,258.5762,258.7585,258.4419,258.5186,2795.0
2021-09-21 15:10:00,269.52,269.67,269.3,269.67,4709.0,258.5762,258.7201,258.3651,258.7201,4709.0
2021-09-21 15:15:00,269.65,269.95,269.5,269.5,2979.0,258.7009,258.9887,258.557,258.557,2979.0
2021-09-21 15:20:00,269.57,269.86,269.57,269.71,4053.0,258.6242,258.9024,258.6242,258.7585,4053.0
2021-09-21 15:25:00,269.68,269.85,269.54,269.6,7756.0,258.7297,258.8928,258.5954,258.6529,7756.0
2021-09-21 15:30:00,269.6,269.77,269.56,269.69,7876.0,258.6529,258.816,258.6146,258.7393,7876.0
2021-09-21 15:35:00,269.62,269.7,269.4,269.58,4421.0,258.6721,258.7489,258.4611,258.6338,4421.0
2021-09-21 15:40:00,269.53,269.81,269.48,269.63,7339.0,258.5858,258.8544,258.5378,258.6817,7339.0
2021-09-21 15:45:00,269.58,269.58,269.0,269.05,7708.0,258.6338,258.6338,258.0773,258.1253,7708.0
2021-09-21 15:50:00,269.1,269.45,269.08,269.11,19490.0,258.1732,258.509,258.1541,258.1828,19490.0
2021-09-21 15:55:00,269.09,269.29,268.18,268.25,63309.0,258.1636,258.3555,257.2906,257.3578,63309.0
2021-09-22 09:30:00,269.62,269.67,268.36,269.03,10925.0,258.6721,258.7201,257.4633,258.1061,10925.0
2021-09-22 09:35:00,269.02,270.0,268.88,269.39,16744.0,258.0965,259.0367,257.9622,258.4515,16744.0
2021-09-22 09:40:00,269.01,269.31,268.66,268.73,3700.0,258.0869,258.3747,257.7511,257.8183,3700.0
2021-09-22 09:45:00,268.92,269.79,268.83,269.44,16814.0,258.0005,258.8352,257.9142,258.4994,16814.0
2021-09-22 09:50:00,269.45,269.45,269.11,269.18,7600.0,258.509,258.509,258.1828,258.25,7600.0
2021-09-22 09:55:00,269.38,269.96,269.34,269.63,4800.0,258.4419,258.9983,258.4035,258.6817,4800.0
2021-09-22 10:00:00,269.86,270.74,269.85,270.34,9555.0,258.9024,259.7466,258.8928,259.3629,9555.0
2021-09-22 10:05:00,270.25,270.62,270.16,270.54,9189.0,259.2765,259.6315,259.1902,259.5548,9189.0
2021-09-22 10:10:00,270.55,270.55,269.85,270.29,2636.0,259.5644,259.5644,258.8928,259.3149,2636.0
2021-09-22 10:15:00,270.27,270.7,270.26,270.48,5641.0,259.2957,259.7083,259.2861,259.4972,5641.0
2021-09-22 10:20:00,270.46,270.7,270.46,270.49,2926.0,259.478,259.7083,259.478,259.5068,2926.0
2021-09-22 10:25:00,270.54,270.6,270.26,270.33,7474.0,259.5548,259.6123,259.2861,259.3533,7474.0
2021-09-22 10:30:00,270.36,270.92,270.36,270.92,8433.0,259.3821,259.9193,259.3821,259.9193,8433.0
2021-09-22 10:35:00,270.96,271.24,270.96,271.12,5310.0,259.9577,260.2263,259.9577,260.1112,5310.0
2021-09-22 10:40:00,271.19,271.24,270.61,270.88,4402.0,260.1784,260.2263,259.6219,259.881,4402.0
2021-09-22 10:45:00,270.85,271.2,270.8,271.03,5270.0,259.8522,260.188,259.8042,260.0249,5270.0
2021-09-22 10:50:00,271.15,271.33,270.69,271.23,3413.0,260.14,260.3127,259.6987,260.2168,3413.0
2021-09-22 10:55:00,271.28,271.58,271.28,271.58,3191.0,260.2647,260.5525,260.2647,260.5525,3191.0
2021-09-22 11:00:00,271.72,271.77,271.5,271.66,10795.0,260.6869,260.7348,260.4758,260.6293,10795.0
2021-09-22 11:05:00,271.72,272.21,271.72,272.17,10008.0,260.6869,261.157,260.6869,261.1186,10008.0
2021-09-22 11:10:00,272.22,272.36,272.08,272.08,6554.0,261.1666,261.3009,261.0322,261.0322,6554.0
2021-09-22 11:15:00,272.15,272.2,271.96,272.0,1597.0,261.0994,261.1474,260.9171,260.9555,1597.0
2021-09-22 11:20:00,271.91,272.02,271.79,271.96,3137.0,260.8691,260.9747,260.754,260.9171,3137.0
2021-09-22 11:25:00,271.99,272.02,271.82,271.96,1169.0,260.9459,260.9747,260.7828,260.9171,1169.0
2021-09-22 11:30:00,271.98,272.12,271.71,271.82,6231.0,260.9363,261.0706,260.6773,260.7828,6231.0
2021-09-22 11:35:00,271.79,271.99,271.7,271.99,3844.0,260.754,260.9459,260.6677,260.9459,3844.0
2021-09-22 11:40:00,272.03,272.33,271.92,272.28,2691.0,260.9843,261.2721,260.8787,261.2241,2691.0
2021-09-22 11:45:00,272.38,272.51,272.13,272.27,4428.0,261.3201,261.4448,261.0802,261.2145,4428.0
2021-09-22 11:50:00,272.25,272.51,271.92,272.22,5403.0,261.1953,261.4448,260.8787,261.1666,5403.0
2021-09-22 11:55:00,272.39,272.58,272.39,272.46,2273.0,261.3297,261.5119,261.3297,261.3968,2273.0
2021-09-22 12:00:00,272.47,272.68,272.37,272.56,6039.0,261.4064,261.6079,261.3105,261.4927,6039.0
2021-09-22 12:05:00,272.61,272.78,272.58,272.75,3607.0,261.5407,261.7038,261.5119,261.675,3607.0
2021-09-22 12:10:00,272.75,272.83,272.57,272.57,3241.0,261.675,261.7518,261.5023,261.5023,3241.0
2021-09-22 12:15:00,272.52,272.72,272.39,272.39,3968.0,261.4544,261.6463,261.3297,261.3297,3968.0
2021-09-22 12:20:00,272.42,272.58,272.25,272.45,2801.0,261.3584,261.5119,261.1953,261.3872,2801.0
2021-09-22 12:25:00,272.41,272.53,272.41,272.44,3761.0,261.3488,261.464,261.3488,261.3776,3761.0
2021-09-22 12:30:00,272.51,272.72,272.5,272.66,3465.0,261.4448,261.6463,261.4352,261.5887,3465.0
2021-09-22 12:35:00,272.75,272.83,272.65,272.74,2664.0,261.675,261.7518,261.5791,261.6654,2664.0
2021-09-22 12:40:00,272.76,272.97,272.76,272.89,2308.0,261.6846,261.8861,261.6846,261.8093,2308.0
2021-09-22 12:45:00,272.89,273.0,272.87,273.0,1600.0,261.8093,261.9149,261.7902,261.9149,1600.0
2021-09-22 12:50:00,273.08,273.27,272.91,272.95,3172.0,261.9916,262.1739,261.8285,261.8669,3172.0
2021-09-22 12:55:00,273.01,273.01,272.76,272.84,2900.0,261.9245,261.9245,261.6846,261.7614,2900.0
2021-09-22 13:00:00,272.84,272.84,272.59,272.59,1327.0,261.7614,261.7614,261.5215,261.5215,1327.0
2021-09-22 13:05:00,272.58,272.62,272.39,272.48,1522.0,261.5119,261.5503,261.3297,261.416,1522.0
2021-09-22 13:10:00,272.48,272.65,272.44,272.55,4231.0,261.416,261.5791,261.3776,261.4832,4231.0
2021-09-22 13:15:00,272.51,272.71,272.51,272.59,1620.0,261.4448,261.6367,261.4448,261.5215,1620.0
2021-09-22 13:20:00,272.57,272.79,272.57,272.79,2692.0,261.5023,261.7134,261.5023,261.7134,2692.0
2021-09-22 13:25:00,272.78,272.84,272.65,272.69,3941.0,261.7038,261.7614,261.5791,261.6175,3941.0
2021-09-22 13:30:00,272.7,273.04,272.7,272.89,2459.0,261.6271,261.9533,261.6271,261.8093,2459.0
2021-09-22 13:35:00,272.96,272.96,272.71,272.92,2902.0,261.8765,261.8765,261.6367,261.8381,2902.0
2021-09-22 13:40:00,272.97,273.24,272.86,273.24,6147.0,261.8861,262.1451,261.7806,262.1451,6147.0
2021-09-22 13:45:00,273.24,273.32,273.17,273.22,5070.0,262.1451,262.2219,262.078,262.1259,5070.0
2021-09-22 13:50:00,273.25,273.25,272.98,273.1,8749.0,262.1547,262.1547,261.8957,262.0108,8749.0
2021-09-22 13:55:00,273.06,273.14,272.65,272.65,11731.0,261.9724,262.0492,261.5791,261.5791,11731.0
2021-09-22 14:00:00,271.93,273.11,271.93,273.05,3960.0,260.8883,262.0204,260.8883,261.9629,3960.0
2021-09-22 14:05:00,273.24,273.35,272.48,272.75,2950.0,262.1451,262.2507,261.416,261.675,2950.0
2021-09-22 14:10:00,272.62,273.0,272.58,272.98,4487.0,261.5503,261.9149,261.5119,261.8957,4487.0
2021-09-22 14:15:00,272.98,273.2,272.85,273.02,30231.0,261.8957,262.1068,261.771,261.9341,30231.0
2021-09-22 14:20:00,273.09,273.24,272.39,272.59,7440.0,262.0012,262.1451,261.3297,261.5215,7440.0
2021-09-22 14:25:00,272.4,272.69,272.4,272.69,2309.0,261.3392,261.6175,261.3392,261.6175,2309.0
2021-09-22 14:30:00,272.79,273.01,272.61,272.61,3936.0,261.7134,261.9245,261.5407,261.5407,3936.0
2021-09-22 14:35:00,272.72,272.83,272.1,272.22,4080.0,261.6463,261.7518,261.0514,261.1666,4080.0
2021-09-22 14:40:00,271.92,272.24,271.74,272.1,2408.0,260.8787,261.1857,260.706,261.0514,2408.0
2021-09-22 14:45:00,271.92,272.05,271.05,271.25,3479.0,260.8787,261.0035,260.0441,260.2359,3479.0
2021-09-22 14:50:00,270.97,271.36,270.72,271.22,8825.0,259.9673,260.3415,259.7275,260.2072,8825.0
2021-09-22 14:55:00,271.13,271.24,270.74,270.8,5627.0,260.1208,260.2263,259.7466,259.8042,5627.0
2021-09-22 15:00:00,270.74,271.46,270.66,271.46,17333.0,259.7466,260.4374,259.6699,260.4374,17333.0
2021-09-22 15:05:00,271.26,271.36,271.0,271.25,5352.0,260.2455,260.3415,259.9961,260.2359,5352.0
2021-09-22 15:10:00,271.16,271.84,271.06,271.84,5645.0,260.1496,260.802,260.0537,260.802,5645.0
2021-09-22 15:15:00,271.9,272.44,271.83,272.33,7281.0,260.8595,261.3776,260.7924,261.2721,7281.0
2021-09-22 15:20:00,272.36,272.81,272.22,272.73,15743.0,261.3009,261.7326,261.1666,261.6558,15743.0
2021-09-22 15:25:00,272.6,272.68,272.28,272.51,15045.0,261.5311,261.6079,261.2241,261.4448,15045.0
2021-09-22 15:30:00,272.5,272.53,272.18,272.41,15279.0,261.4352,261.464,261.1282,261.3488,15279.0
2021-09-22 15:35:00,272.41,272.84,272.3,272.79,12039.0,261.3488,261.7614,261.2433,261.7134,12039.0
2021-09-22 15:40:00,272.74,272.8,271.95,271.95,8076.0,261.6654,261.723,260.9075,260.9075,8076.0
2021-09-22 15:45:00,271.98,272.28,271.8,271.8,6028.0,260.9363,261.2241,260.7636,260.7636,6028.0
2021-09-22 15:50:00,271.75,272.05,271.56,271.86,16188.0,260.7156,261.0035,260.5334,260.8212,16188.0
2021-09-22 15:55:00,271.84,272.03,271.45,271.77,46161.0,260.802,260.9843,260.4278,260.7348,46161.0
2021-09-23 09:30:00,273.0,273.47,271.93,272.61,7423.0,261.9149,262.3658,260.8883,261.5407,7423.0
2021-09-23 09:35:00,273.0,274.1,273.0,273.91,3692.0,261.9149,262.9702,261.9149,262.7879,3692.0
2021-09-23 09:40:00,273.77,273.86,273.05,273.28,2405.0,262.6536,262.74,261.9629,262.1835,2405.0
2021-09-23 09:45:00,273.23,274.26,273.23,273.84,5767.0,262.1355,263.1237,262.1355,262.7208,5767.0
2021-09-23 09:50:00,273.59,274.3,273.55,273.94,2882.0,262.4809,263.1621,262.4425,262.8167,2882.0
2021-09-23 09:55:00,273.93,274.08,273.43,273.43,3841.0,262.8071,262.951,262.3274,262.3274,3841.0
2021-09-23 10:00:00,273.46,274.57,273.31,274.34,6291.0,262.3562,263.4211,262.2123,263.2005,6291.0
2021-09-23 10:05:00,274.16,274.49,274.15,274.49,4234.0,263.0278,263.3444,263.0182,263.3444,4234.0
2021-09-23 10:10:00,274.5,274.58,274.3,274.4,2519.0,263.354,263.4307,263.1621,263.258,2519.0
2021-09-23 10:15:00,274.33,274.47,273.96,274.03,4760.0,263.1909,263.3252,262.8359,262.9031,4760.0
2021-09-23 10:20:00,274.11,274.69,274.1,274.69,5555.0,262.9798,263.5363,262.9702,263.5363,5555.0
2021-09-23 10:25:00,274.6,274.71,274.34,274.34,2743.0,263.4499,263.5554,263.2005,263.2005,2743.0
2021-09-23 10:30:00,274.26,274.41,274.05,274.33,5541.0,263.1237,263.2676,262.9222,263.1909,5541.0
2021-09-23 10:35:00,274.34,274.49,274.08,274.27,7127.0,263.2005,263.3444,262.951,263.1333,7127.0
2021-09-23 10:40:00,274.23,274.41,274.1,274.28,7332.0,263.0949,263.2676,262.9702,263.1429,7332.0
2021-09-23 10:45:00,274.29,274.8,274.22,274.63,10050.0,263.1525,263.6418,263.0853,263.4787,10050.0
2021-09-23 10:50:00,274.61,274.94,274.58,274.79,20474.0,263.4595,263.7761,263.4307,263.6322,20474.0
2021-09-23 10:55:00,274.73,274.94,274.68,274.82,4904.0,263.5746,263.7761,263.5267,263.661,4904.0
2021-09-23 11:00:00,274.76,274.84,274.65,274.69,5545.0,263.6034,263.6802,263.4979,263.5363,5545.0
2021-09-23 11:05:00,274.75,275.05,274.71,274.96,6117.0,263.5938,263.8816,263.5554,263.7953,6117.0
2021-09-23 11:10:00,274.94,275.08,274.86,274.92,8849.0,263.7761,263.9104,263.6994,263.7569,8849.0
2021-09-23 11:15:00,274.93,274.98,274.67,274.67,4752.0,263.7665,263.8145,263.5171,263.5171,4752.0
2021-09-23 11:20:00,274.54,274.68,274.38,274.68,4166.0,263.3924,263.5267,263.2388,263.5267,4166.0
2021-09-23 11:25:00,274.67,274.89,274.53,274.85,12128.0,263.5171,263.7281,263.3828,263.6898,12128.0
2021-09-23 11:30:00,274.81,275.19,274.81,275.0,2300.0,263.6514,264.016,263.6514,263.8337,2300.0
2021-09-23 11:35:00,274.94,274.99,274.75,274.82,1769.0,263.7761,263.8241,263.5938,263.661,1769.0
2021-09-23 11:40:00,274.89,275.01,274.72,275.0,2000.0,263.7281,263.8433,263.565,263.8337,2000.0
2021-09-23 11:45:00,274.9,275.01,274.68,274.81,1500.0,263.7377,263.8433,263.5267,263.6514,1500.0
2021-09-23 11:50:00,274.78,275.04,274.71,275.01,18955.0,263.6226,263.872,263.5554,263.8433,18955.0
2021-09-23 11:55:00,275.0,275.09,274.94,275.04,6527.0,263.8337,263.92,263.7761,263.872,6527.0
2021-09-23 12:00:00,274.98,275.03,274.89,274.94,3039.0,263.8145,263.8625,263.7281,263.7761,3039.0
2021-09-23 12:05:00,274.8,274.9,274.7,274.76,1800.0,263.6418,263.7377,263.5459,263.6034,1800.0
2021-09-23 12:10:00,274.77,274.9,274.75,274.78,2301.0,263.613,263.7377,263.5938,263.6226,2301.0
2021-09-23 12:15:00,274.75,274.79,274.53,274.68,2583.0,263.5938,263.6322,263.3828,263.5267,2583.0
2021-09-23 12:20:00,274.7,274.7,274.4,274.44,1002.0,263.5459,263.5459,263.258,263.2964,1002.0
2021-09-23 12:25:00,274.3,274.65,274.3,274.62,1365.0,263.1621,263.4979,263.1621,263.4691,1365.0
2021-09-23 12:30:00,274.7,274.83,274.7,274.75,600.0,263.5459,263.6706,263.5459,263.5938,600.0
2021-09-23 12:35:00,274.78,275.01,274.77,274.93,2342.0,263.6226,263.8433,263.613,263.7665,2342.0
2021-09-23 12:40:00,275.05,275.05,274.92,275.0,2800.0,263.8816,263.8816,263.7569,263.8337,2800.0
2021-09-23 12:45:00,275.04,275.05,274.82,274.97,3826.0,263.872,263.8816,263.661,263.8049,3826.0
2021-09-23 12:50:00,274.91,275.07,274.91,274.91,3810.0,263.7473,263.9008,263.7473,263.7473,3810.0
2021-09-23 12:55:00,274.96,274.97,274.82,274.89,1026.0,263.7953,263.8049,263.661,263.7281,1026.0
2021-09-23 13:00:00,274.83,275.03,274.8,274.9,3014.0,263.6706,263.8625,263.6418,263.7377,3014.0
2021-09-23 13:05:00,274.93,275.29,274.92,275.24,6460.0,263.7665,264.1119,263.7569,264.0639,6460.0
2021-09-23 13:10:00,275.23,275.23,275.02,275.17,2962.0,264.0543,264.0543,263.8529,263.9968,2962.0
2021-09-23 13:15:00,275.22,275.44,275.22,275.41,1502.0,264.0447,264.2558,264.0447,264.227,1502.0
2021-09-23 13:20:00,275.26,275.61,275.26,275.53,1513.0,264.0831,264.4189,264.0831,264.3422,1513.0
2021-09-23 13:25:00,275.53,275.69,275.48,275.56,3216.0,264.3422,264.4957,264.2942,264.3709,3216.0
2021-09-23 13:30:00,275.71,276.47,275.7,276.45,13202.0,264.5148,265.244,264.5052,265.2248,13202.0
2021-09-23 13:35:00,276.48,277.08,276.43,277.07,17731.0,265.2536,265.8292,265.2056,265.8196,17731.0
2021-09-23 13:40:00,277.02,277.07,276.73,276.91,15770.0,265.7717,265.8196,265.4934,265.6661,15770.0
2021-09-23 13:45:00,276.99,277.11,276.87,277.01,9984.0,265.7429,265.858,265.6277,265.7621,9984.0
2021-09-23 13:50:00,277.03,277.23,277.02,277.16,3750.0,265.7812,265.9731,265.7717,265.906,3750.0
2021-09-23 13:55:00,277.08,277.42,277.08,277.42,5301.0,265.8292,266.1554,265.8292,266.1554,5301.0
2021-09-23 14:00:00,277.39,277.42,276.75,276.77,12538.0,266.1266,266.1554,265.5126,265.5318,12538.0
2021-09-23 14:05:00,276.87,277.02,276.75,276.75,1310.0,265.6277,265.7717,265.5126,265.5126,1310.0
2021-09-23 14:10:00,276.71,277.01,276.64,276.83,4448.0,265.4742,265.7621,265.4071,265.5894,4448.0
2021-09-23 14:15:00,276.79,276.8,276.42,276.46,1805.0,265.551,265.5606,265.196,265.2344,1805.0
2021-09-23 14:20:00,276.51,276.51,276.23,276.33,1902.0,265.2824,265.2824,265.0137,265.1097,1902.0
2021-09-23 14:25:00,276.42,276.49,276.35,276.43,3152.0,265.196,265.2632,265.1289,265.2056,3152.0
2021-09-23 14:30:00,276.5,276.69,276.21,276.29,2775.0,265.2728,265.4551,264.9945,265.0713,2775.0
2021-09-23 14:35:00,276.26,276.46,276.2,276.31,1876.0,265.0425,265.2344,264.9849,265.0905,1876.0
2021-09-23 14:40:00,276.37,276.47,276.24,276.31,10012.0,265.148,265.244,265.0233,265.0905,10012.0
2021-09-23 14:45:00,276.32,276.45,276.29,276.36,1517.0,265.1001,265.2248,265.0713,265.1384,1517.0
2021-09-23 14:50:00,276.4,276.51,276.35,276.51,6194.0,265.1768,265.2824,265.1289,265.2824,6194.0
2021-09-23 14:55:00,276.6,276.71,276.46,276.58,6489.0,265.3687,265.4742,265.2344,265.3495,6489.0
2021-09-23 15:00:00,276.59,276.74,276.49,276.74,3333.0,265.3591,265.503,265.2632,265.503,3333.0
2021-09-23 15:05:00,276.73,276.75,276.54,276.75,15704.0,265.4934,265.5126,265.3111,265.5126,15704.0
2021-09-23 15:10:00,276.68,276.72,276.38,276.38,6069.0,265.4455,265.4838,265.1576,265.1576,6069.0
2021-09-23 15:15:00,276.41,276.76,276.4,276.6,10510.0,265.1864,265.5222,265.1768,265.3687,10510.0
2021-09-23 15:20:00,276.54,276.63,276.46,276.49,7639.0,265.3111,265.3975,265.2344,265.2632,7639.0
2021-09-23 15:25:00,276.54,276.62,276.45,276.54,9130.0,265.3111,265.3879,265.2248,265.3111,9130.0
2021-09-23 15:30:00,276.57,276.69,276.43,276.62,17773.0,265.3399,265.4551,265.2056,265.3879,17773.0
2021-09-23 15:35:00,276.6,276.78,276.37,276.45,14088.0,265.3687,265.5414,265.148,265.2248,14088.0
2021-09-23 15:40:00,276.45,276.78,276.44,276.59,11386.0,265.2248,265.5414,265.2152,265.3591,11386.0
2021-09-23 15:45:00,276.54,276.63,276.39,276.42,16699.0,265.3111,265.3975,265.1672,265.196,16699.0
2021-09-23 15:50:00,276.33,276.56,276.15,276.42,28288.0,265.1097,265.3303,264.937,265.196,28288.0
2021-09-23 15:55:00,276.4,276.48,276.06,276.06,73692.0,265.1768,265.2536,264.8506,264.8506,73692.0
2021-09-24 09:30:00,275.63,276.91,275.19,276.69,10962.0,264.4381,265.6661,264.016,265.4551,10962.0
2021-09-24 09:35:00,276.71,277.56,276.7,277.18,8653.0,265.4742,266.2897,265.4646,265.9252,8653.0
2021-09-24 09:40:00,277.0,277.27,276.83,276.83,800.0,265.7525,266.0115,265.5894,265.5894,800.0
2021-09-24 09:45:00,276.74,276.74,275.58,275.97,2305.0,265.503,265.503,264.3901,264.7643,2305.0
2021-09-24 09:50:00,275.94,276.74,275.81,276.65,600.0,264.7355,265.503,264.6108,265.4167,600.0
2021-09-24 09:55:00,276.55,276.94,276.32,276.93,2163.0,265.3207,265.6949,265.1001,265.6853,2163.0
2021-09-24 10:00:00,276.99,277.29,276.76,277.19,3904.0,265.7429,266.0307,265.5222,265.9347,3904.0
2021-09-24 10:05:00,277.19,277.19,276.75,276.85,1387.0,265.9347,265.9347,265.5126,265.6086,1387.0
2021-09-24 10:10:00,276.82,277.01,276.53,276.88,4609.0,265.5798,265.7621,265.3015,265.6373,4609.0
2021-09-24 10:15:00,276.83,276.83,276.35,276.67,1700.0,265.5894,265.5894,265.1289,265.4359,1700.0
2021-09-24 10:20:00,276.49,276.64,276.47,276.64,2150.0,265.2632,265.4071,265.244,265.4071,2150.0
2021-09-24 10:25:00,276.64,276.64,275.63,275.74,1500.0,265.4071,265.4071,264.4381,264.5436,1500.0
2021-09-24 10:30:00,275.65,275.99,275.49,275.6,6639.0,264.4573,264.7835,264.3038,264.4093,6639.0
2021-09-24 10:35:00,275.69,275.82,275.41,275.48,2800.0,264.4957,264.6204,264.227,264.2942,2800.0
2021-09-24 10:40:00,275.5,275.81,275.35,275.67,9303.0,264.3134,264.6108,264.1695,264.4765,9303.0
2021-09-24 10:45:00,275.55,275.76,275.33,275.7,1202.0,264.3613,264.5628,264.1503,264.5052,1202.0
2021-09-24 10:50:00,275.62,275.89,275.26,275.35,9819.0,264.4285,264.6875,264.0831,264.1695,9819.0
2021-09-24 10:55:00,275.5,275.81,275.48,275.58,500.0,264.3134,264.6108,264.2942,264.3901,500.0
2021-09-24 11:00:00,275.53,276.0,275.5,275.91,1021.0,264.3422,264.7931,264.3134,264.7067,1021.0
2021-09-24 11:05:00,275.98,275.99,275.89,275.93,627.0,264.7739,264.7835,264.6875,264.7259,627.0
2021-09-24 11:10:00,275.87,275.87,275.51,275.56,1200.0,264.6683,264.6683,264.323,264.3709,1200.0
2021-09-24 11:15:00,275.68,275.73,275.5,275.52,1944.0,264.4861,264.534,264.3134,264.3326,1944.0
2021-09-24 11:20:00,275.5,275.9,275.49,275.56,2714.0,264.3134,264.6971,264.3038,264.3709,2714.0
2021-09-24 11:25:00,275.5,275.5,275.1,275.24,1800.0,264.3134,264.3134,263.9296,264.0639,1800.0
2021-09-24 11:30:00,275.26,275.28,275.12,275.22,1927.0,264.0831,264.1023,263.9488,264.0447,1927.0
2021-09-24 11:35:00,275.1,275.34,275.03,275.06,5593.0,263.9296,264.1599,263.8625,263.8912,5593.0
2021-09-24 11:40:00,275.11,275.18,274.93,275.12,4871.0,263.9392,264.0064,263.7665,263.9488,4871.0
2021-09-24 11:45:00,275.11,275.23,274.99,275.21,1318.0,263.9392,264.0543,263.8241,264.0351,1318.0
2021-09-24 11:50:00,275.44,275.94,275.43,275.84,1253.0,264.2558,264.7355,264.2462,264.6396,1253.0
2021-09-24 11:55:00,275.79,275.8,275.56,275.56,702.0,264.5916,264.6012,264.3709,264.3709,702.0
2021-09-24 12:00:00,275.45,275.6,275.38,275.57,2420.0,264.2654,264.4093,264.1982,264.3805,2420.0
2021-09-24 12:05:00,275.55,275.7,275.52,275.52,1293.0,264.3613,264.5052,264.3326,264.3326,1293.0
2021-09-24 12:10:00,275.62,275.65,275.46,275.61,2175.0,264.4285,264.4573,264.275,264.4189,2175.0
2021-09-24 12:15:00,275.56,275.67,275.5,275.63,900.0,264.3709,264.4765,264.3134,264.4381,900.0
2021-09-24 12:20:00,275.82,275.96,275.77,275.86,1400.0,264.6204,264.7547,264.5724,264.6588,1400.0
2021-09-24 12:25:00,275.86,275.87,275.67,275.68,513.0,264.6588,264.6683,264.4765,264.4861,513.0
2021-09-24 12:30:00,275.8,275.81,275.63,275.73,1005.0,264.6012,264.6108,264.4381,264.534,1005.0
2021-09-24 12:35:00,275.83,276.08,275.75,276.08,1860.0,264.63,264.8698,264.5532,264.8698,1860.0
2021-09-24 12:40:00,276.09,276.25,276.01,276.07,2000.0,264.8794,265.0329,264.8027,264.8602,2000.0
2021-09-24 12:45:00,276.09,276.27,276.03,276.27,1285.0,264.8794,265.0521,264.8218,265.0521,1285.0
2021-09-24 12:50:00,276.2,276.32,275.96,275.96,1844.0,264.9849,265.1001,264.7547,264.7547,1844.0
2021-09-24 12:55:00,276.08,276.24,276.01,276.17,1100.0,264.8698,265.0233,264.8027,264.9562,1100.0
2021-09-24 13:00:00,276.16,276.2,275.99,275.99,1678.0,264.9466,264.9849,264.7835,264.7835,1678.0
2021-09-24 13:05:00,275.94,276.0,275.77,275.77,1471.0,264.7355,264.7931,264.5724,264.5724,1471.0
2021-09-24 13:10:00,275.81,275.95,275.77,275.91,1700.0,264.6108,264.7451,264.5724,264.7067,1700.0
2021-09-24 13:15:00,275.86,275.86,275.61,275.62,1538.0,264.6588,264.6588,264.4189,264.4285,1538.0
2021-09-24 13:20:00,275.78,275.87,275.68,275.68,1500.0,264.582,264.6683,264.4861,264.4861,1500.0
2021-09-24 13:25:00,275.68,275.77,275.54,275.67,2121.0,264.4861,264.5724,264.3517,264.4765,2121.0
2021-09-24 13:30:00,275.81,275.81,275.44,275.55,2026.0,264.6108,264.6108,264.2558,264.3613,2026.0
2021-09-24 13:35:00,275.6,275.66,275.49,275.61,1271.0,264.4093,264.4669,264.3038,264.4189,1271.0
2021-09-24 13:40:00,275.71,275.85,275.61,275.76,3236.0,264.5148,264.6492,264.4189,264.5628,3236.0
2021-09-24 13:45:00,275.76,275.84,275.67,275.67,1352.0,264.5628,264.6396,264.4765,264.4765,1352.0
2021-09-24 13:50:00,275.83,275.91,275.72,275.72,1438.0,264.63,264.7067,264.5244,264.5244,1438.0
2021-09-24 13:55:00,275.72,275.83,275.6,275.6,2010.0,264.5244,264.63,264.4093,264.4093,2010.0
2021-09-24 14:00:00,275.6,275.8,275.57,275.8,1991.0,264.4093,264.6012,264.3805,264.6012,1991.0
2021-09-24 14:05:00,275.81,275.83,275.64,275.79,2127.0,264.6108,264.63,264.4477,264.5916,2127.0
2021-09-24 14:10:00,275.71,275.84,275.53,275.53,2264.0,264.5148,264.6396,264.3422,264.3422,2264.0
2021-09-24 14:15:00,275.6,275.68,275.54,275.59,1815.0,264.4093,264.4861,264.3517,264.3997,1815.0
2021-09-24 14:20:00,275.58,275.64,275.54,275.55,1800.0,264.3901,264.4477,264.3517,264.3613,1800.0
2021-09-24 14:25:00,275.58,275.59,275.38,275.47,2008.0,264.3901,264.3997,264.1982,264.2846,2008.0
2021-09-24 14:30:00,275.42,275.7,275.29,275.7,1890.0,264.2366,264.5052,264.1119,264.5052,1890.0
2021-09-24 14:35:00,275.74,275.89,275.73,275.83,2816.0,264.5436,264.6875,264.534,264.63,2816.0
2021-09-24 14:40:00,275.9,275.94,275.83,275.94,1223.0,264.6971,264.7355,264.63,264.7355,1223.0
2021-09-24 14:45:00,275.91,276.03,275.84,275.98,2364.0,264.7067,264.8218,264.6396,264.7739,2364.0
2021-09-24 14:50:00,275.97,276.1,275.93,275.97,3148.0,264.7643,264.889,264.7259,264.7643,3148.0
2021-09-24 14:55:00,276.05,276.27,276.05,276.23,1700.0,264.841,265.0521,264.841,265.0137,1700.0
2021-09-24 15:00:00,276.2,276.2,275.9,275.9,1387.0,264.9849,264.9849,264.6971,264.6971,1387.0
2021-09-24 15:05:00,275.83,275.88,275.65,275.88,6754.0,264.63,264.6779,264.4573,264.6779,6754.0
2021-09-24 15:10:00,275.88,275.9,275.78,275.89,1500.0,264.6779,264.6971,264.582,264.6875,1500.0
2021-09-24 15:15:00,275.91,276.16,275.91,276.09,4151.0,264.7067,264.9466,264.7067,264.8794,4151.0
2021-09-24 15:20:00,276.09,276.69,276.09,276.54,5005.0,264.8794,265.4551,264.8794,265.3111,5005.0
2021-09-24 15:25:00,276.58,276.58,276.35,276.35,1300.0,265.3495,265.3495,265.1289,265.1289,1300.0
2021-09-24 15:30:00,276.45,276.53,276.37,276.39,5019.0,265.2248,265.3015,265.148,265.1672,5019.0
2021-09-24 15:35:00,276.49,276.53,276.2,276.34,2851.0,265.2632,265.3015,264.9849,265.1193,2851.0
2021-09-24 15:40:00,276.39,276.66,276.31,276.66,5491.0,265.1672,265.4263,265.0905,265.4263,5491.0
2021-09-24 15:45:00,276.61,276.99,276.61,276.88,6964.0,265.3783,265.7429,265.3783,265.6373,6964.0
2021-09-24 15:50:00,276.83,276.96,276.7,276.85,11919.0,265.5894,265.7141,265.4646,265.6086,11919.0
2021-09-24 15:55:00,276.81,276.97,276.52,276.53,34412.0,265.5702,265.7237,265.292,265.3015,34412.0
2021-09-27 09:30:00,275.45,276.54,275.45,276.2,17817.0,264.2654,265.3111,264.2654,264.9849,17817.0
2021-09-27 09:35:00,276.2,276.38,274.86,275.38,4388.0,264.9849,265.1576,263.6994,264.1982,4388.0
2021-09-27 09:40:00,275.12,275.38,274.21,275.35,2900.0,263.9488,264.1982,263.0757,264.1695,2900.0
2021-09-27 09:45:00,275.54,275.96,275.5,275.76,8102.0,264.3517,264.7547,264.3134,264.5628,8102.0
2021-09-27 09:50:00,275.59,275.59,274.15,275.02,21111.0,264.3997,264.3997,263.0182,263.8529,21111.0
2021-09-27 09:55:00,275.04,275.62,275.0,275.22,2574.0,263.872,264.4285,263.8337,264.0447,2574.0
2021-09-27 10:00:00,275.33,275.37,274.42,274.91,5721.0,264.1503,264.1886,263.2772,263.7473,5721.0
2021-09-27 10:05:00,274.52,274.82,274.07,274.4,1702.0,263.3732,263.661,262.9414,263.258,1702.0
2021-09-27 10:10:00,274.33,274.33,273.88,274.14,2111.0,263.1909,263.1909,262.7591,263.0086,2111.0
2021-09-27 10:15:00,274.41,275.13,274.4,274.88,1352.0,263.2676,263.9584,263.258,263.7185,1352.0
2021-09-27 10:20:00,275.01,275.01,274.59,274.59,1216.0,263.8433,263.8433,263.4403,263.4403,1216.0
2021-09-27 10:25:00,274.56,274.66,274.31,274.49,3000.0,263.4115,263.5075,263.1717,263.3444,3000.0
2021-09-27 10:30:00,274.58,275.58,274.58,275.58,1858.0,263.4307,264.3901,263.4307,264.3901,1858.0
2021-09-27 10:35:00,275.56,275.62,275.17,275.51,3738.0,264.3709,264.4285,263.9968,264.323,3738.0
2021-09-27 10:40:00,275.53,275.53,275.06,275.29,1992.0,264.3422,264.3422,263.8912,264.1119,1992.0
2021-09-27 10:45:00,275.52,275.61,275.12,275.52,4037.0,264.3326,264.4189,263.9488,264.3326,4037.0
2021-09-27 10:50:00,275.28,275.38,275.17,275.19,952.0,264.1023,264.1982,263.9968,264.016,952.0
2021-09-27 10:55:00,274.92,274.97,274.49,274.8,2826.0,263.7569,263.8049,263.3444,263.6418,2826.0
2021-09-27 11:00:00,274.66,274.9,274.53,274.76,2814.0,263.5075,263.7377,263.3828,263.6034,2814.0
2021-09-27 11:05:00,275.02,275.02,274.32,274.32,2613.0,263.8529,263.8529,263.1813,263.1813,2613.0
2021-09-27 11:10:00,274.32,274.43,274.14,274.14,4263.0,263.1813,263.2868,263.0086,263.0086,4263.0
2021-09-27 11:15:00,274.08,274.21,273.72,273.81,12260.0,262.951,263.0757,262.6056,262.692,12260.0
2021-09-27 11:20:00,273.72,273.72,273.09,273.11,5435.0,262.6056,262.6056,262.0012,262.0204,5435.0
2021-09-27 11:25:00,273.12,273.28,273.12,273.25,1406.0,262.03,262.1835,262.03,262.1547,1406.0
2021-09-27 11:30:00,273.23,273.28,273.13,273.26,2587.0,262.1355,262.1835,262.0396,262.1643,2587.0
2021-09-27 11:35:00,273.18,273.34,272.98,273.17,1721.0,262.0876,262.2411,261.8957,262.078,1721.0
2021-09-27 11:40:00,273.17,273.17,272.64,272.76,15441.0,262.078,262.078,261.5695,261.6846,15441.0
2021-09-27 11:45:00,272.73,272.94,272.54,272.88,4945.0,261.6558,261.8573,261.4736,261.7998,4945.0
2021-09-27 11:50:00,272.66,272.76,272.56,272.62,1979.0,261.5887,261.6846,261.4927,261.5503,1979.0
2021-09-27 11:55:00,272.43,272.51,272.16,272.3,4172.0,261.368,261.4448,261.109,261.2433,4172.0
2021-09-27 12:00:00,272.23,272.23,271.89,272.1,7661.0,261.1761,261.1761,260.85,261.0514,7661.0
2021-09-27 12:05:00,272.06,272.34,272.06,272.06,1426.0,261.0131,261.2817,261.0131,261.0131,1426.0
2021-09-27 12:10:00,272.21,272.46,272.18,272.43,1514.0,261.157,261.3968,261.1282,261.368,1514.0
2021-09-27 12:15:00,272.53,272.95,272.53,272.94,1100.0,261.464,261.8669,261.464,261.8573,1100.0
2021-09-27 12:20:00,272.73,272.78,272.67,272.67,700.0,261.6558,261.7038,261.5983,261.5983,700.0
2021-09-27 12:25:00,272.65,272.75,272.49,272.65,4768.0,261.5791,261.675,261.4256,261.5791,4768.0
2021-09-27 12:30:00,272.57,272.57,272.46,272.46,200.0,261.5023,261.5023,261.3968,261.3968,200.0
2021-09-27 12:35:00,272.37,272.46,272.37,272.43,800.0,261.3105,261.3968,261.3105,261.368,800.0
2021-09-27 12:40:00,272.52,272.57,272.49,272.49,882.0,261.4544,261.5023,261.4256,261.4256,882.0
2021-09-27 12:45:00,272.5,272.5,272.21,272.22,2101.0,261.4352,261.4352,261.157,261.1666,2101.0
2021-09-27 12:50:00,272.23,272.23,272.15,272.22,500.0,261.1761,261.1761,261.0994,261.1666,500.0
2021-09-27 12:55:00,272.23,272.33,272.18,272.3,1603.0,261.1761,261.2721,261.1282,261.2433,1603.0
2021-09-27 13:00:00,272.31,272.68,272.3,272.5,1099.0,261.2529,261.6079,261.2433,261.4352,1099.0
2021-09-27 13:05:00,272.51,272.69,272.44,272.57,4539.0,261.4448,261.6175,261.3776,261.5023,4539.0
2021-09-27 13:10:00,272.62,273.0,272.62,272.97,1845.0,261.5503,261.9149,261.5503,261.8861,1845.0
2021-09-27 13:15:00,273.0,273.17,272.92,273.07,2226.0,261.9149,262.078,261.8381,261.982,2226.0
2021-09-27 13:20:00,273.16,273.16,272.95,272.95,321.0,262.0684,262.0684,261.8669,261.8669,321.0
2021-09-27 13:25:00,273.08,273.25,272.98,273.24,1568.0,261.9916,262.1547,261.8957,262.1451,1568.0
2021-09-27 13:30:00,273.3,273.37,273.19,273.2,2846.0,262.2027,262.2699,262.0972,262.1068,2846.0
2021-09-27 13:35:00,273.17,273.3,273.09,273.29,5125.0,262.078,262.2027,262.0012,262.1931,5125.0
2021-09-27 13:40:00,273.25,273.4,273.25,273.27,2420.0,262.1547,262.2986,262.1547,262.1739,2420.0
2021-09-27 13:45:00,273.26,273.51,273.25,273.49,2169.0,262.1643,262.4042,262.1547,262.385,2169.0
2021-09-27 13:50:00,273.42,273.65,273.42,273.57,1200.0,262.3178,262.5385,262.3178,262.4617,1200.0
2021-09-27 13:55:00,273.58,273.68,273.53,273.65,1993.0,262.4713,262.5673,262.4234,262.5385,1993.0
2021-09-27 14:00:00,273.68,273.68,273.61,273.67,600.0,262.5673,262.5673,262.5001,262.5577,600.0
2021-09-27 14:05:00,273.56,273.65,273.53,273.63,2095.0,262.4521,262.5385,262.4234,262.5193,2095.0
2021-09-27 14:10:00,273.56,273.8,273.55,273.73,2095.0,262.4521,262.6824,262.4425,262.6152,2095.0
2021-09-27 14:15:00,273.84,274.1,273.8,273.95,1914.0,262.7208,262.9702,262.6824,262.8263,1914.0
2021-09-27 14:20:00,273.99,273.99,273.89,273.93,1000.0,262.8647,262.8647,262.7687,262.8071,1000.0
2021-09-27 14:25:00,274.11,274.14,273.83,273.83,1600.0,262.9798,263.0086,262.7112,262.7112,1600.0
2021-09-27 14:30:00,273.9,274.02,273.8,274.02,2050.0,262.7783,262.8935,262.6824,262.8935,2050.0
2021-09-27 14:35:00,273.92,273.98,273.79,273.84,3288.0,262.7975,262.8551,262.6728,262.7208,3288.0
2021-09-27 14:40:00,273.78,274.21,273.78,274.15,1700.0,262.6632,263.0757,262.6632,263.0182,1700.0
2021-09-27 14:45:00,274.25,274.42,274.09,274.3,5748.0,263.1141,263.2772,262.9606,263.1621,5748.0
2021-09-27 14:50:00,274.24,274.55,274.22,274.45,7950.0,263.1045,263.4019,263.0853,263.306,7950.0
2021-09-27 14:55:00,274.46,274.56,274.18,274.25,8146.0,263.3156,263.4115,263.047,263.1141,8146.0
2021-09-27 15:00:00,274.25,274.32,274.07,274.09,6025.0,263.1141,263.1813,262.9414,262.9606,6025.0
2021-09-27 15:05:00,274.09,274.31,273.63,273.65,12368.0,262.9606,263.1717,262.5193,262.5385,12368.0
2021-09-27 15:10:00,273.69,273.97,273.67,273.97,2191.0,262.5769,262.8455,262.5577,262.8455,2191.0
2021-09-27 15:15:00,273.91,274.17,273.81,274.07,2152.0,262.7879,263.0374,262.692,262.9414,2152.0
2021-09-27 15:20:00,274.13,274.29,273.98,273.98,2611.0,262.999,263.1525,262.8551,262.8551,2611.0
2021-09-27 15:25:00,273.88,273.95,273.76,273.88,2036.0,262.7591,262.8263,262.644,262.7591,2036.0
2021-09-27 15:30:00,273.84,273.92,273.7,273.7,2752.0,262.7208,262.7975,262.5865,262.5865,2752.0
2021-09-27 15:35:00,273.66,273.85,273.6,273.64,3399.0,262.5481,262.7304,262.4905,262.5289,3399.0
2021-09-27 15:40:00,273.73,273.95,273.61,273.93,3604.0,262.6152,262.8263,262.5001,262.8071,3604.0
2021-09-27 15:45:00,273.94,273.99,273.78,273.86,4044.0,262.8167,262.8647,262.6632,262.74,4044.0
2021-09-27 15:50:00,273.79,273.79,273.48,273.68,12434.0,262.6728,262.6728,262.3754,262.5673,12434.0
2021-09-27 15:55:00,273.69,273.88,273.39,273.49,32437.0,262.5769,262.7591,262.289,262.385,32437.0
2021-09-28 09:30:00,273.05,273.77,271.06,271.07,25699.0,261.9629,262.6536,260.0537,260.0632,25699.0
2021-09-28 09:35:00,271.14,272.05,271.0,271.0,3266.0,260.1304,261.0035,259.9961,259.9961,3266.0
2021-09-28 09:40:00,270.18,270.96,270.18,270.83,5422.0,259.2094,259.9577,259.2094,259.833,5422.0
2021-09-28 09:45:00,270.74,270.75,269.8,269.9,4429.0,259.7466,259.7562,258.8448,258.9408,4429.0
2021-09-28 09:50:00,269.65,270.29,269.62,270.28,4120.0,258.7009,259.3149,258.6721,259.3053,4120.0
2021-09-28 09:55:00,270.31,270.92,270.22,270.64,2800.0,259.3341,259.9193,259.2478,259.6507,2800.0
2021-09-28 10:00:00,270.82,270.83,269.85,270.62,5900.0,259.8234,259.833,258.8928,259.6315,5900.0
2021-09-28 10:05:00,270.61,270.61,269.71,269.72,3522.0,259.6219,259.6219,258.7585,258.7681,3522.0
2021-09-28 10:10:00,269.75,269.75,269.0,269.05,24094.0,258.7968,258.7968,258.0773,258.1253,24094.0
2021-09-28 10:15:00,269.03,269.08,268.49,268.63,3648.0,258.1061,258.1541,257.588,257.7223,3648.0
2021-09-28 10:20:00,268.76,268.76,268.2,268.56,5320.0,257.847,257.847,257.3098,257.6552,5320.0
2021-09-28 10:25:00,268.51,268.8,268.2,268.76,9321.0,257.6072,257.8854,257.3098,257.847,9321.0
2021-09-28 10:30:00,268.61,268.61,267.77,268.04,6191.0,257.7031,257.7031,256.8972,257.1563,6191.0
2021-09-28 10:35:00,268.23,269.43,268.03,269.19,5467.0,257.3386,258.4898,257.1467,258.2596,5467.0
2021-09-28 10:40:00,269.12,269.12,268.46,268.95,6617.0,258.1924,258.1924,257.5592,258.0293,6617.0
2021-09-28 10:45:00,268.86,269.27,268.86,269.06,3163.0,257.943,258.3363,257.943,258.1349,3163.0
2021-09-28 10:50:00,268.84,268.88,268.14,268.66,15322.0,257.9238,257.9622,257.2522,257.7511,15322.0
2021-09-28 10:55:00,268.72,269.12,268.62,269.09,8033.0,257.8087,258.1924,257.7127,258.1636,8033.0
2021-09-28 11:00:00,269.14,269.4,268.94,269.04,9321.0,258.2116,258.4611,258.0197,258.1157,9321.0
2021-09-28 11:05:00,268.69,269.09,268.57,268.58,5177.0,257.7799,258.1636,257.6648,257.6744,5177.0
2021-09-28 11:10:00,268.74,269.09,268.74,268.88,3941.0,257.8279,258.1636,257.8279,257.9622,3941.0
2021-09-28 11:15:00,268.66,269.08,268.64,268.98,3881.0,257.7511,258.1541,257.7319,258.0581,3881.0
2021-09-28 11:20:00,268.83,269.24,268.83,268.87,4187.0,257.9142,258.3076,257.9142,257.9526,4187.0
2021-09-28 11:25:00,268.88,269.08,268.49,268.68,8364.0,257.9622,258.1541,257.588,257.7703,8364.0
2021-09-28 11:30:00,268.69,268.81,268.11,268.58,10118.0,257.7799,257.895,257.2234,257.6744,10118.0
2021-09-28 11:35:00,268.61,268.99,268.51,268.99,3494.0,257.7031,258.0677,257.6072,258.0677,3494.0
2021-09-28 11:40:00,268.94,269.06,268.5,268.5,2600.0,258.0197,258.1349,257.5976,257.5976,2600.0
2021-09-28 11:45:00,268.36,268.49,268.14,268.32,3068.0,257.4633,257.588,257.2522,257.4249,3068.0
2021-09-28 11:50:00,268.09,268.6,267.94,268.6,3526.0,257.2043,257.6935,257.0603,257.6935,3526.0
2021-09-28 11:55:00,268.62,268.62,268.23,268.39,1821.0,257.7127,257.7127,257.3386,257.4921,1821.0
2021-09-28 12:00:00,268.38,268.39,267.84,267.9,2101.0,257.4825,257.4921,256.9644,257.022,2101.0
2021-09-28 12:05:00,268.0,268.39,267.95,268.21,3149.0,257.1179,257.4921,257.0699,257.3194,3149.0
2021-09-28 12:10:00,268.04,268.58,268.04,268.36,2575.0,257.1563,257.6744,257.1563,257.4633,2575.0
2021-09-28 12:15:00,268.52,268.63,268.46,268.54,700.0,257.6168,257.7223,257.5592,257.636,700.0
2021-09-28 12:20:00,268.62,268.71,268.46,268.71,2054.0,257.7127,257.7991,257.5592,257.7991,2054.0
2021-09-28 12:25:00,268.52,268.66,268.4,268.48,6709.0,257.6168,257.7511,257.5017,257.5784,6709.0
2021-09-28 12:30:00,268.37,268.37,267.8,268.1,2493.0,257.4729,257.4729,256.926,257.2138,2493.0
2021-09-28 12:35:00,267.99,267.99,267.58,267.71,3604.0,257.1083,257.1083,256.715,256.8397,3604.0
2021-09-28 12:40:00,267.57,267.61,267.19,267.27,4021.0,256.7054,256.7437,256.3408,256.4175,4021.0
2021-09-28 12:45:00,267.18,267.46,267.05,267.29,3936.0,256.3312,256.5998,256.2065,256.4367,3936.0
2021-09-28 12:50:00,267.2,267.77,267.19,267.75,3869.0,256.3504,256.8972,256.3408,256.8781,3869.0
2021-09-28 12:55:00,267.71,267.72,267.32,267.5,2010.0,256.8397,256.8493,256.4655,256.6382,2010.0
2021-09-28 13:00:00,267.54,267.56,267.12,267.42,3543.0,256.6766,256.6958,256.2736,256.5615,3543.0
2021-09-28 13:05:00,267.33,267.88,267.26,267.46,3682.0,256.4751,257.0028,256.408,256.5998,3682.0
2021-09-28 13:10:00,267.46,267.68,267.4,267.68,3704.0,256.5998,256.8109,256.5423,256.8109,3704.0
2021-09-28 13:15:00,267.66,268.08,267.62,268.07,2113.0,256.7917,257.1947,256.7533,257.1851,2113.0
2021-09-28 13:20:00,268.06,268.25,268.05,268.19,3102.0,257.1755,257.3578,257.1659,257.3002,3102.0
2021-09-28 13:25:00,268.24,268.51,268.22,268.31,2015.0,257.3482,257.6072,257.329,257.4153,2015.0
2021-09-28 13:30:00,268.4,268.4,268.12,268.26,3755.0,257.5017,257.5017,257.233,257.3673,3755.0
2021-09-28 13:35:00,268.12,268.27,268.12,268.21,2403.0,257.233,257.3769,257.233,257.3194,2403.0
2021-09-28 13:40:00,268.26,268.6,268.26,268.38,8794.0,257.3673,257.6935,257.3673,257.4825,8794.0
2021-09-28 13:45:00,268.28,268.31,267.89,268.19,3289.0,257.3865,257.4153,257.0124,257.3002,3289.0
2021-09-28 13:50:00,268.03,268.22,267.99,268.1,1421.0,257.1467,257.329,257.1083,257.2138,1421.0
2021-09-28 13:55:00,268.11,268.15,267.79,267.84,3523.0,257.2234,257.2618,256.9164,256.9644,3523.0
2021-09-28 14:00:00,267.67,267.88,267.64,267.67,3372.0,256.8013,257.0028,256.7725,256.8013,3372.0
2021-09-28 14:05:00,267.66,267.97,267.65,267.75,2484.0,256.7917,257.0891,256.7821,256.8781,2484.0
2021-09-28 14:10:00,267.73,267.88,267.34,267.44,22151.0,256.8589,257.0028,256.4847,256.5806,22151.0
2021-09-28 14:15:00,267.61,268.36,267.52,268.32,3932.0,256.7437,257.4633,256.6574,257.4249,3932.0
2021-09-28 14:20:00,268.5,268.71,268.29,268.61,11421.0,257.5976,257.7991,257.3961,257.7031,11421.0
2021-09-28 14:25:00,268.74,268.75,268.27,268.5,13962.0,257.8279,257.8375,257.3769,257.5976,13962.0
2021-09-28 14:30:00,268.47,268.5,268.19,268.26,10213.0,257.5688,257.5976,257.3002,257.3673,10213.0
2021-09-28 14:35:00,268.3,268.5,268.04,268.4,5603.0,257.4057,257.5976,257.1563,257.5017,5603.0
2021-09-28 14:40:00,268.37,268.8,268.29,268.8,5178.0,257.4729,257.8854,257.3961,257.8854,5178.0
2021-09-28 14:45:00,268.8,269.27,268.74,269.25,3445.0,257.8854,258.3363,257.8279,258.3171,3445.0
2021-09-28 14:50:00,269.25,269.25,268.78,268.85,2305.0,258.3171,258.3171,257.8662,257.9334,2305.0
2021-09-28 14:55:00,268.94,269.4,268.94,269.26,3944.0,258.0197,258.4611,258.0197,258.3267,3944.0
2021-09-28 15:00:00,269.22,269.49,269.09,269.4,4748.0,258.2884,258.5474,258.1636,258.4611,4748.0
2021-09-28 15:05:00,269.36,269.65,269.35,269.58,19838.0,258.4227,258.7009,258.4131,258.6338,19838.0
2021-09-28 15:10:00,269.43,269.78,269.32,269.45,5770.0,258.4898,258.8256,258.3843,258.509,5770.0
2021-09-28 15:15:00,269.56,269.75,269.51,269.55,4309.0,258.6146,258.7968,258.5666,258.605,4309.0
2021-09-28 15:20:00,269.61,270.0,269.49,269.57,8194.0,258.6625,259.0367,258.5474,258.6242,8194.0
2021-09-28 15:25:00,269.45,269.64,269.37,269.43,5572.0,258.509,258.6913,258.4323,258.4898,5572.0
2021-09-28 15:30:00,269.29,269.72,269.23,269.52,11381.0,258.3555,258.7681,258.298,258.5762,11381.0
2021-09-28 15:35:00,269.49,270.04,269.33,269.44,7981.0,258.5474,259.0751,258.3939,258.4994,7981.0
2021-09-28 15:40:00,269.45,269.7,269.12,269.12,7991.0,258.509,258.7489,258.1924,258.1924,7991.0
2021-09-28 15:45:00,269.2,269.3,268.28,268.28,11753.0,258.2692,258.3651,257.3865,257.3865,11753.0
2021-09-28 15:50:00,268.17,268.47,267.91,268.25,22632.0,257.281,257.5688,257.0316,257.3578,22632.0
2021-09-28 15:55:00,268.32,268.39,267.67,267.83,69430.0,257.4249,257.4921,256.8013,256.9548,69430.0
2021-09-29 09:30:00,267.96,269.2,267.88,268.08,9962.0,257.6841,258.8766,257.6072,257.7995,9962.0
2021-09-29 09:35:00,268.05,268.1,267.5,267.5,1240.0,257.7707,257.8187,257.2417,257.2417,1240.0
2021-09-29 09:40:00,267.39,267.49,266.97,266.98,2502.0,257.136,257.2321,256.7321,256.7417,2502.0
2021-09-29 09:45:00,266.94,268.1,266.94,268.02,2205.0,256.7032,257.8187,256.7032,257.7418,2205.0
2021-09-29 09:50:00,267.31,268.37,267.3,268.01,1425.0,257.059,258.0784,257.0494,257.7322,1425.0
2021-09-29 09:55:00,268.21,268.39,267.83,268.14,2700.0,257.9245,258.0976,257.5591,257.8572,2700.0
2021-09-29 10:00:00,268.38,269.04,268.38,268.4,3241.0,258.088,258.7227,258.088,258.1072,3241.0
2021-09-29 10:05:00,268.4,268.44,268.04,268.35,2233.0,258.1072,258.1457,257.761,258.0592,2233.0
2021-09-29 10:10:00,268.3,268.3,267.87,268.04,5441.0,258.0111,258.0111,257.5976,257.761,5441.0
2021-09-29 10:15:00,268.03,268.36,268.02,268.31,2726.0,257.7514,258.0688,257.7418,258.0207,2726.0
2021-09-29 10:20:00,268.47,268.71,268.2,268.31,1830.0,258.1745,258.4053,257.9149,258.0207,1830.0
2021-09-29 10:25:00,268.29,268.38,268.16,268.16,1222.0,258.0015,258.088,257.8764,257.8764,1222.0
2021-09-29 10:30:00,268.19,268.42,267.84,268.17,7345.0,257.9053,258.1265,257.5687,257.8861,7345.0
2021-09-29 10:35:00,268.3,268.5,267.86,267.87,1496.0,258.0111,258.2034,257.5879,257.5976,1496.0
2021-09-29 10:40:00,267.74,268.16,267.74,267.82,4559.0,257.4725,257.8764,257.4725,257.5495,4559.0
2021-09-29 10:45:00,267.89,268.29,267.65,268.13,2983.0,257.6168,258.0015,257.386,257.8476,2983.0
2021-09-29 10:50:00,268.12,268.12,267.62,267.74,1900.0,257.838,257.838,257.3571,257.4725,1900.0
2021-09-29 10:55:00,267.55,267.71,267.49,267.55,4153.0,257.2898,257.4437,257.2321,257.2898,4153.0
2021-09-29 11:00:00,267.53,267.69,267.07,267.07,2031.0,257.2706,257.4245,256.8282,256.8282,2031.0
2021-09-29 11:05:00,267.18,267.34,266.99,267.24,2859.0,256.934,257.0879,256.7513,256.9917,2859.0
2021-09-29 11:10:00,267.13,267.13,266.82,266.82,3300.0,256.8859,256.8859,256.5878,256.5878,3300.0
2021-09-29 11:15:00,266.86,267.32,266.82,267.32,3228.0,256.6263,257.0687,256.5878,257.0687,3228.0
2021-09-29 11:20:00,267.28,267.63,267.08,267.59,3666.0,257.0302,257.3668,256.8379,257.3283,3666.0
2021-09-29 11:25:00,267.62,267.85,267.61,267.74,1901.0,257.3571,257.5783,257.3475,257.4725,1901.0
2021-09-29 11:30:00,267.97,268.11,267.81,268.05,3362.0,257.6937,257.8284,257.5399,257.7707,3362.0
2021-09-29 11:35:00,268.06,268.1,267.67,267.71,4003.0,257.7803,257.8187,257.4052,257.4437,4003.0
2021-09-29 11:40:00,267.88,268.15,267.79,267.91,2157.0,257.6072,257.8668,257.5206,257.636,2157.0
2021-09-29 11:45:00,267.74,268.03,267.64,268.03,3531.0,257.4725,257.7514,257.3764,257.7514,3531.0
2021-09-29 11:50:00,268.0,268.11,267.94,267.94,1324.0,257.7226,257.8284,257.6649,257.6649,1324.0
2021-09-29 11:55:00,267.87,268.08,267.8,268.02,2345.0,257.5976,257.7995,257.5302,257.7418,2345.0
2021-09-29 12:00:00,267.99,268.24,267.78,267.84,6080.0,257.713,257.9534,257.511,257.5687,6080.0
2021-09-29 12:05:00,267.94,268.09,267.83,267.87,2644.0,257.6649,257.8091,257.5591,257.5976,2644.0
2021-09-29 12:10:00,267.79,267.79,267.51,267.56,3150.0,257.5206,257.5206,257.2514,257.2994,3150.0
2021-09-29 12:15:00,267.49,267.7,267.4,267.68,2438.0,257.2321,257.4341,257.1456,257.4148,2438.0
2021-09-29 12:20:00,267.67,267.72,267.38,267.38,1545.0,257.4052,257.4533,257.1263,257.1263,1545.0
2021-09-29 12:25:00,267.39,267.64,267.39,267.54,1002.0,257.136,257.3764,257.136,257.2802,1002.0
2021-09-29 12:30:00,267.56,267.74,267.46,267.5,2603.0,257.2994,257.4725,257.2033,257.2417,2603.0
2021-09-29 12:35:00,267.57,267.57,267.35,267.47,1300.0,257.3091,257.3091,257.0975,257.2129,1300.0
2021-09-29 12:40:00,267.49,267.51,267.22,267.23,3156.0,257.2321,257.2514,256.9725,256.9821,3156.0
2021-09-29 12:45:00,267.32,267.51,267.32,267.51,964.0,257.0687,257.2514,257.0687,257.2514,964.0
2021-09-29 12:50:00,267.48,267.62,267.47,267.48,600.0,257.2225,257.3571,257.2129,257.2225,600.0
2021-09-29 12:55:00,267.52,267.6,267.19,267.21,3204.0,257.261,257.3379,256.9436,256.9629,3204.0
2021-09-29 13:00:00,267.23,267.24,267.06,267.06,1915.0,256.9821,256.9917,256.8186,256.8186,1915.0
2021-09-29 13:05:00,267.01,267.35,267.0,267.35,4514.0,256.7705,257.0975,256.7609,257.0975,4514.0
2021-09-29 13:10:00,267.31,267.4,267.2,267.2,1956.0,257.059,257.1456,256.9533,256.9533,1956.0
2021-09-29 13:15:00,267.23,267.34,267.11,267.23,3127.0,256.9821,257.0879,256.8667,256.9821,3127.0
2021-09-29 13:20:00,267.2,267.45,267.2,267.29,2691.0,256.9533,257.1937,256.9533,257.0398,2691.0
2021-09-29 13:25:00,267.28,267.28,266.82,267.11,4255.0,257.0302,257.0302,256.5878,256.8667,4255.0
2021-09-29 13:30:00,266.99,267.1,266.82,267.1,1814.0,256.7513,256.8571,256.5878,256.8571,1814.0
2021-09-29 13:35:00,267.07,267.16,266.98,267.07,2200.0,256.8282,256.9148,256.7417,256.8282,2200.0
2021-09-29 13:40:00,267.07,267.57,267.03,267.47,2679.0,256.8282,257.3091,256.7898,257.2129,2679.0
2021-09-29 13:45:00,267.34,267.55,267.22,267.55,1526.0,257.0879,257.2898,256.9725,257.2898,1526.0
2021-09-29 13:50:00,267.71,267.71,267.54,267.55,2185.0,257.4437,257.4437,257.2802,257.2898,2185.0
2021-09-29 13:55:00,267.56,267.67,267.53,267.66,3767.0,257.2994,257.4052,257.2706,257.3956,3767.0
2021-09-29 14:00:00,267.63,267.99,267.59,267.88,3752.0,257.3668,257.713,257.3283,257.6072,3752.0
2021-09-29 14:05:00,267.94,268.26,267.85,268.26,2708.0,257.6649,257.9726,257.5783,257.9726,2708.0
2021-09-29 14:10:00,268.33,268.42,268.21,268.3,2500.0,258.0399,258.1265,257.9245,258.0111,2500.0
2021-09-29 14:15:00,268.46,268.54,268.35,268.54,1950.0,258.1649,258.2419,258.0592,258.2419,1950.0
2021-09-29 14:20:00,268.48,268.48,268.24,268.45,1826.0,258.1842,258.1842,257.9534,258.1553,1826.0
2021-09-29 14:25:00,268.4,268.44,268.24,268.44,2346.0,258.1072,258.1457,257.9534,258.1457,2346.0
2021-09-29 14:30:00,268.52,268.54,268.37,268.42,2553.0,258.2226,258.2419,258.0784,258.1265,2553.0
2021-09-29 14:35:00,268.38,268.44,268.35,268.41,1120.0,258.088,258.1457,258.0592,258.1169,1120.0
2021-09-29 14:40:00,268.34,268.58,268.34,268.56,3064.0,258.0495,258.2803,258.0495,258.2611,3064.0
2021-09-29 14:45:00,268.57,268.69,268.44,268.44,3212.0,258.2707,258.3861,258.1457,258.1457,3212.0
2021-09-29 14:50:00,268.55,268.77,268.5,268.69,3200.0,258.2515,258.463,258.2034,258.3861,3200.0
2021-09-29 14:55:00,268.71,268.71,268.51,268.67,2858.0,258.4053,258.4053,258.213,258.3669,2858.0
2021-09-29 15:00:00,268.63,268.65,268.15,268.15,3990.0,258.3284,258.3476,257.8668,257.8668,3990.0
2021-09-29 15:05:00,268.23,268.46,268.15,268.27,3676.0,257.9438,258.1649,257.8668,257.9822,3676.0
2021-09-29 15:10:00,268.32,268.32,268.07,268.29,1348.0,258.0303,258.0303,257.7899,258.0015,1348.0
2021-09-29 15:15:00,268.29,268.48,268.22,268.28,2867.0,258.0015,258.1842,257.9341,257.9918,2867.0
2021-09-29 15:20:00,268.2,268.23,268.11,268.15,2924.0,257.9149,257.9438,257.8284,257.8668,2924.0
2021-09-29 15:25:00,268.25,268.51,268.25,268.41,3170.0,257.963,258.213,257.963,258.1169,3170.0
2021-09-29 15:30:00,268.42,268.45,268.32,268.45,2522.0,258.1265,258.1553,258.0303,258.1553,2522.0
2021-09-29 15:35:00,268.5,268.5,268.12,268.18,5817.0,258.2034,258.2034,257.838,257.8957,5817.0
2021-09-29 15:40:00,268.14,268.14,267.83,267.86,5644.0,257.8572,257.8572,257.5591,257.5879,5644.0
2021-09-29 15:45:00,267.79,268.03,267.68,268.03,10027.0,257.5206,257.7514,257.4148,257.7514,10027.0
2021-09-29 15:50:00,267.97,267.97,267.54,267.69,9215.0,257.6937,257.6937,257.2802,257.4245,9215.0
2021-09-29 15:55:00,267.71,268.07,267.55,267.92,39446.0,257.4437,257.7899,257.2898,257.6456,39446.0
2021-09-30 09:30:00,268.33,269.23,268.06,269.03,21459.0,258.0399,258.9054,257.7803,258.7131,21459.0
2021-09-30 09:35:00,269.13,269.95,268.82,268.82,6353.0,258.8092,259.5978,258.5111,258.5111,6353.0
2021-09-30 09:40:00,269.05,269.32,269.04,269.32,909.0,258.7323,258.992,258.7227,258.992,909.0
2021-09-30 09:45:00,269.64,269.91,269.45,269.86,2250.0,259.2997,259.5593,259.117,259.5112,2250.0
2021-09-30 09:50:00,269.88,270.02,269.51,269.84,3581.0,259.5305,259.6651,259.1747,259.492,3581.0
2021-09-30 09:55:00,269.63,269.72,269.16,269.18,2016.0,259.2901,259.3766,258.8381,258.8573,2016.0
2021-09-30 10:00:00,269.3,269.31,269.17,269.21,1050.0,258.9727,258.9823,258.8477,258.8862,1050.0
2021-09-30 10:05:00,269.09,269.09,268.62,268.92,1600.0,258.7708,258.7708,258.3188,258.6073,1600.0
2021-09-30 10:10:00,269.0,269.35,268.47,268.64,2301.0,258.6842,259.0208,258.1745,258.338,2301.0
2021-09-30 10:15:00,268.95,269.57,268.89,269.57,1700.0,258.6361,259.2324,258.5784,259.2324,1700.0
2021-09-30 10:20:00,269.71,269.71,268.96,269.02,3126.0,259.367,259.367,258.6458,258.7035,3126.0
2021-09-30 10:25:00,268.91,269.16,268.88,269.03,770.0,258.5977,258.8381,258.5688,258.7131,770.0
2021-09-30 10:30:00,269.05,269.46,268.87,269.31,1911.0,258.7323,259.1266,258.5592,258.9823,1911.0
2021-09-30 10:35:00,269.39,269.53,269.33,269.44,1202.0,259.0593,259.1939,259.0016,259.1074,1202.0
2021-09-30 10:40:00,269.36,269.44,268.85,268.95,3379.0,259.0304,259.1074,258.54,258.6361,3379.0
2021-09-30 10:45:00,268.86,268.99,268.71,268.71,1720.0,258.5496,258.6746,258.4053,258.4053,1720.0
2021-09-30 10:50:00,268.5,268.7,268.29,268.38,3573.0,258.2034,258.3957,258.0015,258.088,3573.0
2021-09-30 10:55:00,268.41,268.48,267.88,268.27,4027.0,258.1169,258.1842,257.6072,257.9822,4027.0
2021-09-30 11:00:00,268.13,268.29,268.0,268.29,1700.0,257.8476,258.0015,257.7226,258.0015,1700.0
2021-09-30 11:05:00,268.21,268.39,268.11,268.34,1601.0,257.9245,258.0976,257.8284,258.0495,1601.0
2021-09-30 11:10:00,268.31,268.5,268.14,268.46,2928.0,258.0207,258.2034,257.8572,258.1649,2928.0
2021-09-30 11:15:00,268.49,268.8,268.46,268.46,2700.0,258.1938,258.4919,258.1649,258.1649,2700.0
2021-09-30 11:20:00,268.5,268.51,268.12,268.21,2515.0,258.2034,258.213,257.838,257.9245,2515.0
2021-09-30 11:25:00,267.95,268.26,267.94,268.1,2067.0,257.6745,257.9726,257.6649,257.8187,2067.0
2021-09-30 11:30:00,268.36,268.42,267.93,267.98,6041.0,258.0688,258.1265,257.6553,257.7033,6041.0
2021-09-30 11:35:00,267.98,268.1,267.49,267.5,2548.0,257.7033,257.8187,257.2321,257.2417,2548.0
2021-09-30 11:40:00,267.33,267.35,267.01,267.07,1956.0,257.0783,257.0975,256.7705,256.8282,1956.0
2021-09-30 11:45:00,266.99,267.32,266.59,266.79,2512.0,256.7513,257.0687,256.3666,256.559,2512.0
2021-09-30 11:50:00,266.95,266.98,266.67,266.97,1900.0,256.7128,256.7417,256.4436,256.7321,1900.0
2021-09-30 11:55:00,266.92,266.92,266.51,266.74,2603.0,256.684,256.684,256.2897,256.5109,2603.0
2021-09-30 12:00:00,266.69,266.81,266.13,266.22,4261.0,256.4628,256.5782,255.9243,256.0108,4261.0
2021-09-30 12:05:00,266.26,266.26,265.64,265.68,4552.0,256.0493,256.0493,255.4531,255.4915,4552.0
2021-09-30 12:10:00,265.54,265.66,265.0,265.57,11504.0,255.3569,255.4723,254.8376,255.3858,11504.0
2021-09-30 12:15:00,265.76,265.76,265.49,265.56,6869.0,255.5685,255.5685,255.3088,255.3761,6869.0
2021-09-30 12:20:00,265.78,266.0,265.46,265.5,5460.0,255.5877,255.7993,255.28,255.3184,5460.0
2021-09-30 12:25:00,265.68,265.85,265.47,265.49,2416.0,255.4915,255.655,255.2896,255.3088,2416.0
2021-09-30 12:30:00,265.41,265.57,265.24,265.49,2820.0,255.2319,255.3858,255.0684,255.3088,2820.0
2021-09-30 12:35:00,265.65,265.85,265.35,265.53,3077.0,255.4627,255.655,255.1742,255.3473,3077.0
2021-09-30 12:40:00,265.38,265.6,265.18,265.46,4880.0,255.203,255.4146,255.0107,255.28,4880.0
2021-09-30 12:45:00,265.49,265.85,265.49,265.62,2066.0,255.3088,255.655,255.3088,255.4338,2066.0
2021-09-30 12:50:00,265.56,266.03,265.48,265.57,4404.0,255.3761,255.8281,255.2992,255.3858,4404.0
2021-09-30 12:55:00,265.5,265.94,265.43,265.94,4056.0,255.3184,255.7416,255.2511,255.7416,4056.0
2021-09-30 13:00:00,265.66,266.06,265.5,266.03,4415.0,255.4723,255.857,255.3184,255.8281,4415.0
2021-09-30 13:05:00,266.0,266.23,265.94,266.23,4616.0,255.7993,256.0205,255.7416,256.0205,4616.0
2021-09-30 13:10:00,266.19,266.26,265.75,265.75,3259.0,255.982,256.0493,255.5589,255.5589,3259.0
2021-09-30 13:15:00,265.85,266.25,265.66,265.95,5657.0,255.655,256.0397,255.4723,255.7512,5657.0
2021-09-30 13:20:00,266.03,266.25,265.35,265.52,9919.0,255.8281,256.0397,255.1742,255.3377,9919.0
2021-09-30 13:25:00,265.56,265.56,265.1,265.1,4468.0,255.3761,255.3761,254.9338,254.9338,4468.0
2021-09-30 13:30:00,265.22,265.29,264.94,265.17,7269.0,255.0492,255.1165,254.7799,255.0011,7269.0
2021-09-30 13:35:00,265.09,265.67,265.0,265.39,3871.0,254.9242,255.4819,254.8376,255.2127,3871.0
2021-09-30 13:40:00,265.54,265.73,265.28,265.51,5268.0,255.3569,255.5396,255.1069,255.3281,5268.0
2021-09-30 13:45:00,265.5,265.66,265.35,265.55,4263.0,255.3184,255.4723,255.1742,255.3665,4263.0
2021-09-30 13:50:00,265.67,266.21,265.6,266.13,5820.0,255.4819,256.0012,255.4146,255.9243,5820.0
2021-09-30 13:55:00,266.1,266.12,265.96,265.98,1501.0,255.8954,255.9147,255.7608,255.78,1501.0
2021-09-30 14:00:00,266.14,266.49,266.14,266.34,3013.0,255.9339,256.2705,255.9339,256.1262,3013.0
2021-09-30 14:05:00,266.24,266.8,266.24,266.77,5966.0,256.0301,256.5686,256.0301,256.5397,5966.0
2021-09-30 14:10:00,266.69,266.73,266.36,266.5,2547.0,256.4628,256.5013,256.1455,256.2801,2547.0
2021-09-30 14:15:00,266.36,266.45,266.0,266.02,2861.0,256.1455,256.232,255.7993,255.8185,2861.0
2021-09-30 14:20:00,266.06,266.23,266.06,266.12,3589.0,255.857,256.0205,255.857,255.9147,3589.0
2021-09-30 14:25:00,266.17,266.37,266.07,266.37,4795.0,255.9628,256.1551,255.8666,256.1551,4795.0
2021-09-30 14:30:00,266.64,266.92,266.61,266.78,2200.0,256.4147,256.684,256.3859,256.5494,2200.0
2021-09-30 14:35:00,266.88,266.97,266.68,266.69,1628.0,256.6455,256.7321,256.4532,256.4628,1628.0
2021-09-30 14:40:00,266.69,267.08,266.69,266.69,2157.0,256.4628,256.8379,256.4628,256.4628,2157.0
2021-09-30 14:45:00,266.86,266.86,266.59,266.62,2542.0,256.6263,256.6263,256.3666,256.3955,2542.0
2021-09-30 14:50:00,266.76,267.1,266.62,266.63,2598.0,256.5301,256.8571,256.3955,256.4051,2598.0
2021-09-30 14:55:00,266.55,266.65,266.4,266.49,3452.0,256.3282,256.4243,256.1839,256.2705,3452.0
2021-09-30 15:00:00,266.41,266.58,266.19,266.2,2902.0,256.1935,256.357,255.982,255.9916,2902.0
2021-09-30 15:05:00,266.31,266.48,266.13,266.38,2912.0,256.0974,256.2609,255.9243,256.1647,2912.0
2021-09-30 15:10:00,266.41,266.71,266.38,266.62,5375.0,256.1935,256.482,256.1647,256.3955,5375.0
2021-09-30 15:15:00,266.77,267.0,266.39,266.39,3832.0,256.5397,256.7609,256.1743,256.1743,3832.0
2021-09-30 15:20:00,266.36,266.36,266.05,266.14,3999.0,256.1455,256.1455,255.8474,255.9339,3999.0
2021-09-30 15:25:00,266.06,266.2,265.78,265.85,3966.0,255.857,255.9916,255.5877,255.655,3966.0
2021-09-30 15:30:00,265.82,266.42,265.79,266.29,18255.0,255.6262,256.2032,255.5973,256.0781,18255.0
2021-09-30 15:35:00,266.22,266.32,265.61,265.61,12363.0,256.0108,256.107,255.4242,255.4242,12363.0
2021-09-30 15:40:00,265.7,265.74,265.07,265.12,8811.0,255.5108,255.5492,254.9049,254.953,8811.0
2021-09-30 15:45:00,264.97,265.26,264.63,264.9,15887.0,254.8088,255.0876,254.4818,254.7415,15887.0
2021-09-30 15:50:00,264.82,264.84,264.18,264.25,23186.0,254.6645,254.6838,254.0491,254.1164,23186.0
2021-09-30 15:55:00,264.28,264.31,263.52,263.6,84180.0,254.1452,254.1741,253.4144,253.4913,84180.0
2021-10-01 09:30:00,265.43,265.74,264.12,264.29,54528.0,255.2511,255.5492,253.9914,254.1548,54528.0
2021-10-01 09:35:00,264.23,264.67,263.42,263.98,8835.0,254.0971,254.5203,253.3182,253.8567,8835.0
2021-10-01 09:40:00,264.16,265.0,263.74,263.74,24471.0,254.0298,254.8376,253.6259,253.6259,24471.0
2021-10-01 09:45:00,263.56,263.57,262.37,263.16,20118.0,253.4528,253.4625,252.3085,253.0682,20118.0
2021-10-01 09:50:00,262.96,263.17,262.37,262.98,9178.0,252.8759,253.0778,252.3085,252.8951,9178.0
2021-10-01 09:55:00,262.8,263.19,262.59,262.87,4849.0,252.722,253.097,252.52,252.7893,4849.0
2021-10-01 10:00:00,262.63,263.46,262.44,262.74,6249.0,252.5585,253.3567,252.3758,252.6643,6249.0
2021-10-01 10:05:00,262.82,263.88,262.63,263.79,5475.0,252.7412,253.7606,252.5585,253.674,5475.0
2021-10-01 10:10:00,263.8,264.72,263.25,263.85,17012.0,253.6836,254.5684,253.1547,253.7317,17012.0
2021-10-01 10:15:00,263.89,264.24,263.05,263.57,15590.0,253.7702,254.1068,252.9624,253.4625,15590.0
2021-10-01 10:20:00,263.45,263.66,262.82,263.0,5738.0,253.3471,253.549,252.7412,252.9143,5738.0
2021-10-01 10:25:00,262.97,263.53,262.94,263.3,4112.0,252.8855,253.424,252.8566,253.2028,4112.0
2021-10-01 10:30:00,263.01,263.15,262.47,262.72,5408.0,252.9239,253.0586,252.4046,252.6451,5408.0
2021-10-01 10:35:00,262.76,263.77,262.76,263.57,7941.0,252.6835,253.6548,252.6835,253.4625,7941.0
2021-10-01 10:40:00,263.52,264.03,263.35,263.79,7237.0,253.4144,253.9048,253.2509,253.674,7237.0
2021-10-01 10:45:00,263.93,264.99,263.36,264.75,13974.0,253.8087,254.828,253.2605,254.5972,13974.0
2021-10-01 10:50:00,264.8,264.81,264.44,264.65,6250.0,254.6453,254.6549,254.2991,254.501,6250.0
2021-10-01 10:55:00,264.9,264.91,264.68,264.81,1402.0,254.7415,254.7511,254.5299,254.6549,1402.0
2021-10-01 11:00:00,264.89,265.0,264.54,264.54,2002.0,254.7318,254.8376,254.3953,254.3953,2002.0
2021-10-01 11:05:00,264.42,264.59,263.98,263.99,3189.0,254.2799,254.4433,253.8567,253.8664,3189.0
2021-10-01 11:10:00,264.12,265.29,264.08,265.13,3330.0,253.9914,255.1165,253.9529,254.9626,3330.0
2021-10-01 11:15:00,265.32,265.57,265.29,265.4,1500.0,255.1453,255.3858,255.1165,255.2223,1500.0
2021-10-01 11:20:00,265.33,265.7,265.29,265.55,1200.0,255.155,255.5108,255.1165,255.3665,1200.0
2021-10-01 11:25:00,265.66,265.83,265.45,265.56,5879.0,255.4723,255.6358,255.2704,255.3761,5879.0
2021-10-01 11:30:00,265.73,265.8,265.3,265.3,3000.0,255.5396,255.6069,255.1261,255.1261,3000.0
2021-10-01 11:35:00,265.54,266.13,265.54,266.05,4605.0,255.3569,255.9243,255.3569,255.8474,4605.0
2021-10-01 11:40:00,266.0,266.36,265.95,266.24,3161.0,255.7993,256.1455,255.7512,256.0301,3161.0
2021-10-01 11:45:00,266.38,266.52,266.26,266.31,3136.0,256.1647,256.2993,256.0493,256.0974,3136.0
2021-10-01 11:50:00,266.31,266.32,266.09,266.32,1502.0,256.0974,256.107,255.8858,256.107,1502.0
2021-10-01 11:55:00,266.17,266.18,266.0,266.05,6850.0,255.9628,255.9724,255.7993,255.8474,6850.0
2021-10-01 12:00:00,266.12,266.12,265.4,265.45,2444.0,255.9147,255.9147,255.2223,255.2704,2444.0
2021-10-01 12:05:00,265.4,265.89,265.4,265.59,9611.0,255.2223,255.6935,255.2223,255.405,9611.0
2021-10-01 12:10:00,265.58,265.59,265.11,265.11,27224.0,255.3954,255.405,254.9434,254.9434,27224.0
2021-10-01 12:15:00,264.98,265.05,264.39,264.46,13087.0,254.8184,254.8857,254.251,254.3183,13087.0
2021-10-01 12:20:00,264.45,264.97,264.35,264.89,13150.0,254.3087,254.8088,254.2125,254.7318,13150.0
2021-10-01 12:25:00,264.86,264.86,264.51,264.71,9143.0,254.703,254.703,254.3664,254.5587,9143.0
2021-10-01 12:30:00,264.8,265.18,264.8,264.99,10041.0,254.6453,255.0107,254.6453,254.828,10041.0
2021-10-01 12:35:00,264.98,265.08,264.79,264.93,4538.0,254.8184,254.9146,254.6357,254.7703,4538.0
2021-10-01 12:40:00,265.0,265.06,264.83,264.84,4132.0,254.8376,254.8953,254.6741,254.6838,4132.0
2021-10-01 12:45:00,264.87,265.08,264.85,264.99,6581.0,254.7126,254.9146,254.6934,254.828,6581.0
2021-10-01 12:50:00,264.98,265.11,264.81,265.06,3532.0,254.8184,254.9434,254.6549,254.8953,3532.0
2021-10-01 12:55:00,265.02,265.02,264.72,264.87,1555.0,254.8569,254.8569,254.5684,254.7126,1555.0
2021-10-01 13:00:00,264.79,265.03,264.67,265.0,2325.0,254.6357,254.8665,254.5203,254.8376,2325.0
2021-10-01 13:05:00,265.06,265.23,264.89,265.16,5806.0,254.8953,255.0588,254.7318,254.9915,5806.0
2021-10-01 13:10:00,265.24,265.3,265.02,265.02,4010.0,255.0684,255.1261,254.8569,254.8569,4010.0
2021-10-01 13:15:00,265.2,265.39,265.08,265.14,3989.0,255.0299,255.2127,254.9146,254.9723,3989.0
2021-10-01 13:20:00,265.12,265.12,264.88,264.95,4319.0,254.953,254.953,254.7222,254.7895,4319.0
2021-10-01 13:25:00,265.0,265.04,264.83,264.91,2614.0,254.8376,254.8761,254.6741,254.7511,2614.0
2021-10-01 13:30:00,265.02,265.06,264.93,265.05,19745.0,254.8569,254.8953,254.7703,254.8857,19745.0
2021-10-01 13:35:00,265.05,265.59,265.01,265.31,18933.0,254.8857,255.405,254.8472,255.1357,18933.0
2021-10-01 13:40:00,265.32,265.73,265.3,265.58,4166.0,255.1453,255.5396,255.1261,255.3954,4166.0
2021-10-01 13:45:00,265.56,266.26,265.34,266.21,5445.0,255.3761,256.0493,255.1646,256.0012,5445.0
2021-10-01 13:50:00,266.24,266.5,266.17,266.48,9756.0,256.0301,256.2801,255.9628,256.2609,9756.0
2021-10-01 13:55:00,266.57,266.57,266.34,266.41,5941.0,256.3474,256.3474,256.1262,256.1935,5941.0
2021-10-01 14:00:00,266.59,266.7,266.45,266.7,1437.0,256.3666,256.4724,256.232,256.4724,1437.0
2021-10-01 14:05:00,266.76,267.23,266.76,266.93,5072.0,256.5301,256.9821,256.5301,256.6936,5072.0
2021-10-01 14:10:00,266.98,267.2,266.98,267.09,3004.0,256.7417,256.9533,256.7417,256.8475,3004.0
2021-10-01 14:15:00,267.16,267.47,267.15,267.22,4004.0,256.9148,257.2129,256.9052,256.9725,4004.0
2021-10-01 14:20:00,267.29,267.39,267.19,267.19,1682.0,257.0398,257.136,256.9436,256.9436,1682.0
2021-10-01 14:25:00,267.17,267.39,267.16,267.27,4316.0,256.9244,257.136,256.9148,257.0206,4316.0
2021-10-01 14:30:00,267.24,267.34,267.17,267.24,3030.0,256.9917,257.0879,256.9244,256.9917,3030.0
2021-10-01 14:35:00,267.22,267.36,267.19,267.24,2535.0,256.9725,257.1071,256.9436,256.9917,2535.0
2021-10-01 14:40:00,267.3,267.36,267.11,267.11,3845.0,257.0494,257.1071,256.8667,256.8667,3845.0
2021-10-01 14:45:00,267.09,267.32,266.96,267.32,5393.0,256.8475,257.0687,256.7225,257.0687,5393.0
2021-10-01 14:50:00,267.28,267.63,267.28,267.45,4202.0,257.0302,257.3668,257.0302,257.1937,4202.0
2021-10-01 14:55:00,267.58,267.82,267.57,267.64,3561.0,257.3187,257.5495,257.3091,257.3764,3561.0
2021-10-01 15:00:00,267.63,268.14,267.63,268.03,4075.0,257.3668,257.8572,257.3668,257.7514,4075.0
2021-10-01 15:05:00,268.13,268.43,268.09,268.39,5722.0,257.8476,258.1361,257.8091,258.0976,5722.0
2021-10-01 15:10:00,268.45,268.73,268.39,268.61,5757.0,258.1553,258.4246,258.0976,258.3092,5757.0
2021-10-01 15:15:00,268.61,268.66,268.27,268.28,4225.0,258.3092,258.3573,257.9822,257.9918,4225.0
2021-10-01 15:20:00,268.37,268.52,268.33,268.41,5265.0,258.0784,258.2226,258.0399,258.1169,5265.0
2021-10-01 15:25:00,268.38,268.4,268.21,268.3,5734.0,258.088,258.1072,257.9245,258.0111,5734.0
2021-10-01 15:30:00,268.27,268.37,267.99,268.37,6188.0,257.9822,258.0784,257.713,258.0784,6188.0
2021-10-01 15:35:00,268.37,268.37,267.95,267.96,7839.0,258.0784,258.0784,257.6745,257.6841,7839.0
2021-10-01 15:40:00,267.92,268.13,267.85,268.01,7150.0,257.6456,257.8476,257.5783,257.7322,7150.0
2021-10-01 15:45:00,267.97,268.02,267.51,267.79,18802.0,257.6937,257.7418,257.2514,257.5206,18802.0
2021-10-01 15:50:00,267.85,269.28,267.85,269.0,31611.0,257.5783,258.9535,257.5783,258.6842,31611.0
2021-10-01 15:55:00,268.99,268.99,267.72,268.21,101615.0,258.6746,258.6746,257.4533,257.9245,101615.0
2021-10-04 09:30:00,266.26,268.17,266.26,266.91,20680.0,256.0493,257.8861,256.0493,256.6744,20680.0
2021-10-04 09:35:00,266.99,267.64,266.08,267.64,5005.0,256.7513,257.3764,255.8762,257.3764,5005.0
2021-10-04 09:40:00,267.62,268.06,266.19,266.26,3321.0,257.3571,257.7803,255.982,256.0493,3321.0
2021-10-04 09:45:00,266.91,268.43,266.79,267.88,5352.0,256.6744,258.1361,256.559,257.6072,5352.0
2021-10-04 09:50:00,268.41,268.41,266.56,266.73,4219.0,258.1169,258.1169,256.3378,256.5013,4219.0
2021-10-04 09:55:00,266.71,266.91,266.39,266.68,7932.0,256.482,256.6744,256.1743,256.4532,7932.0
2021-10-04 10:00:00,266.73,267.29,266.4,266.43,4934.0,256.5013,257.0398,256.1839,256.2128,4934.0
2021-10-04 10:05:00,266.23,266.23,265.63,265.67,2461.0,256.0205,256.0205,255.4435,255.4819,2461.0
2021-10-04 10:10:00,265.7,266.45,265.35,266.37,6428.0,255.5108,256.232,255.1742,256.1551,6428.0
2021-10-04 10:15:00,266.34,266.6,266.18,266.38,3900.0,256.1262,256.3763,255.9724,256.1647,3900.0
2021-10-04 10:20:00,266.31,266.31,265.17,265.19,2876.0,256.0974,256.0974,255.0011,255.0203,2876.0
2021-10-04 10:25:00,265.15,265.36,264.74,265.11,4079.0,254.9819,255.1838,254.5876,254.9434,4079.0
2021-10-04 10:30:00,264.94,264.94,264.4,264.4,1402.0,254.7799,254.7799,254.2606,254.2606,1402.0
2021-10-04 10:35:00,264.1,264.23,263.73,263.87,10894.0,253.9721,254.0971,253.6163,253.751,10894.0
2021-10-04 10:40:00,263.88,264.26,263.65,264.01,2671.0,253.7606,254.126,253.5394,253.8856,2671.0
2021-10-04 10:45:00,264.28,264.35,263.9,263.9,3481.0,254.1452,254.2125,253.7798,253.7798,3481.0
2021-10-04 10:50:00,263.89,263.99,262.89,262.89,4397.0,253.7702,253.8664,252.8085,252.8085,4397.0
2021-10-04 10:55:00,262.99,263.33,262.74,263.15,6473.0,252.9047,253.2317,252.6643,253.0586,6473.0
2021-10-04 11:00:00,263.14,263.14,262.3,262.52,3603.0,253.0489,253.0489,252.2412,252.4527,3603.0
2021-10-04 11:05:00,262.54,262.94,262.37,262.63,2500.0,252.472,252.8566,252.3085,252.5585,2500.0
2021-10-04 11:10:00,262.59,262.84,262.3,262.77,2289.0,252.52,252.7605,252.2412,252.6931,2289.0
2021-10-04 11:15:00,262.67,263.06,262.41,262.41,2458.0,252.597,252.972,252.3469,252.3469,2458.0
2021-10-04 11:20:00,262.55,262.55,262.0,262.07,7068.0,252.4816,252.4816,251.9527,252.02,7068.0
2021-10-04 11:25:00,262.19,262.27,261.72,262.15,8752.0,252.1354,252.2123,251.6834,252.0969,8752.0
2021-10-04 11:30:00,262.18,262.18,260.54,260.54,16387.0,252.1258,252.1258,250.5487,250.5487,16387.0
2021-10-04 11:35:00,260.69,260.75,260.36,260.37,12169.0,250.6929,250.7506,250.3756,250.3852,12169.0
2021-10-04 11:40:00,260.49,260.51,260.04,260.28,3703.0,250.5006,250.5198,250.0678,250.2986,3703.0
2021-10-04 11:45:00,260.15,260.46,260.04,260.37,4718.0,250.1736,250.4717,250.0678,250.3852,4718.0
2021-10-04 11:50:00,260.32,260.82,260.32,260.81,4157.0,250.3371,250.8179,250.3371,250.8083,4157.0
2021-10-04 11:55:00,260.91,261.74,260.72,261.38,5843.0,250.9045,251.7026,250.7218,251.3564,5843.0
2021-10-04 12:00:00,261.29,261.45,261.15,261.44,3387.0,251.2699,251.4238,251.1353,251.4141,3387.0
2021-10-04 12:05:00,261.36,261.98,261.29,261.96,4278.0,251.3372,251.9334,251.2699,251.9142,4278.0
2021-10-04 12:10:00,261.78,261.79,261.58,261.6,1493.0,251.7411,251.7507,251.5488,251.568,1493.0
2021-10-04 12:15:00,261.62,261.65,261.1,261.18,4785.0,251.5872,251.6161,251.0872,251.1641,4785.0
2021-10-04 12:20:00,261.17,261.17,260.51,260.52,4271.0,251.1545,251.1545,250.5198,250.5294,4271.0
2021-10-04 12:25:00,260.54,260.65,260.45,260.63,5140.0,250.5487,250.6544,250.4621,250.6352,5140.0
2021-10-04 12:30:00,260.5,260.86,260.46,260.85,7170.0,250.5102,250.8564,250.4717,250.8468,7170.0
2021-10-04 12:35:00,260.78,260.89,260.42,260.42,4350.0,250.7795,250.8852,250.4333,250.4333,4350.0
2021-10-04 12:40:00,260.42,260.43,259.6,259.61,3700.0,250.4333,250.4429,249.6447,249.6543,3700.0
2021-10-04 12:45:00,259.69,259.91,259.5,259.9,5500.0,249.7313,249.9428,249.5485,249.9332,5500.0
2021-10-04 12:50:00,259.9,259.97,259.25,259.93,5310.0,249.9332,250.0005,249.3081,249.962,5310.0
2021-10-04 12:55:00,259.92,260.31,259.92,260.01,2750.0,249.9524,250.3275,249.9524,250.039,2750.0
2021-10-04 13:00:00,260.04,260.04,259.56,259.67,4479.0,250.0678,250.0678,249.6062,249.712,4479.0
2021-10-04 13:05:00,259.45,259.92,259.37,259.92,3127.0,249.5005,249.9524,249.4235,249.9524,3127.0
2021-10-04 13:10:00,259.86,260.44,259.82,260.18,3653.0,249.8947,250.4525,249.8563,250.2025,3653.0
2021-10-04 13:15:00,260.29,260.29,259.83,259.91,4499.0,250.3082,250.3082,249.8659,249.9428,4499.0
2021-10-04 13:20:00,259.9,260.46,259.8,260.45,8416.0,249.9332,250.4717,249.837,250.4621,8416.0
2021-10-04 13:25:00,260.43,260.43,259.82,259.82,2850.0,250.4429,250.4429,249.8563,249.8563,2850.0
2021-10-04 13:30:00,260.02,260.25,259.97,259.97,6804.0,250.0486,250.2698,250.0005,250.0005,6804.0
2021-10-04 13:35:00,259.98,260.3,259.9,260.3,4261.0,250.0101,250.3179,249.9332,250.3179,4261.0
2021-10-04 13:40:00,260.33,260.5,260.06,260.43,7485.0,250.3467,250.5102,250.0871,250.4429,7485.0
2021-10-04 13:45:00,260.44,260.83,260.39,260.82,14814.0,250.4525,250.8275,250.4044,250.8179,14814.0
2021-10-04 13:50:00,260.8,260.98,260.51,260.67,3113.0,250.7987,250.9718,250.5198,250.6737,3113.0
2021-10-04 13:55:00,260.65,260.65,260.35,260.35,2764.0,250.6544,250.6544,250.3659,250.3659,2764.0
2021-10-04 14:00:00,260.47,260.91,260.41,260.68,4103.0,250.4813,250.9045,250.4236,250.6833,4103.0
2021-10-04 14:05:00,260.85,261.13,260.71,260.99,2732.0,250.8468,251.116,250.7121,250.9814,2732.0
2021-10-04 14:10:00,260.97,261.04,260.71,260.9,1572.0,250.9622,251.0295,250.7121,250.8948,1572.0
2021-10-04 14:15:00,261.18,261.39,261.12,261.31,1177.0,251.1641,251.3661,251.1064,251.2891,1177.0
2021-10-04 14:20:00,261.44,261.78,261.4,261.46,4767.0,251.4141,251.7411,251.3757,251.4334,4767.0
2021-10-04 14:25:00,261.38,261.38,261.04,261.22,2609.0,251.3564,251.3564,251.0295,251.2026,2609.0
2021-10-04 14:30:00,261.14,261.45,261.02,261.12,13600.0,251.1256,251.4238,251.0102,251.1064,13600.0
2021-10-04 14:35:00,260.94,261.16,260.84,261.08,7248.0,250.9333,251.1449,250.8371,251.0679,7248.0
2021-10-04 14:40:00,260.94,261.3,260.85,261.25,4703.0,250.9333,251.2795,250.8468,251.2314,4703.0
2021-10-04 14:45:00,261.32,261.58,261.2,261.58,3400.0,251.2987,251.5488,251.1833,251.5488,3400.0
2021-10-04 14:50:00,261.6,261.62,261.27,261.44,4546.0,251.568,251.5872,251.2507,251.4141,4546.0
2021-10-04 14:55:00,261.46,261.61,261.41,261.56,3951.0,251.4334,251.5776,251.3853,251.5295,3951.0
2021-10-04 15:00:00,261.54,262.16,261.54,262.09,4694.0,251.5103,252.1065,251.5103,252.0392,4694.0
2021-10-04 15:05:00,262.11,262.22,261.76,261.99,5473.0,252.0584,252.1642,251.7219,251.943,5473.0
2021-10-04 15:10:00,261.93,261.95,261.56,261.61,6809.0,251.8853,251.9046,251.5295,251.5776,6809.0
2021-10-04 15:15:00,261.62,261.72,261.22,261.31,6550.0,251.5872,251.6834,251.2026,251.2891,6550.0
2021-10-04 15:20:00,261.36,261.48,261.15,261.41,5902.0,251.3372,251.4526,251.1353,251.3853,5902.0
2021-10-04 15:25:00,261.31,261.69,261.31,261.69,4813.0,251.2891,251.6546,251.2891,251.6546,4813.0
2021-10-04 15:30:00,261.65,262.09,261.49,262.03,10987.0,251.6161,252.0392,251.4622,251.9815,10987.0
2021-10-04 15:35:00,261.94,262.14,261.65,261.68,11042.0,251.895,252.0873,251.6161,251.6449,11042.0
2021-10-04 15:40:00,261.75,262.88,261.73,262.83,13192.0,251.7123,252.7989,251.693,252.7508,13192.0
2021-10-04 15:45:00,262.92,263.11,262.66,262.75,15142.0,252.8374,253.0201,252.5874,252.6739,15142.0
2021-10-04 15:50:00,262.69,262.69,261.79,261.99,27911.0,252.6162,252.6162,251.7507,251.943,27911.0
2021-10-04 15:55:00,262.03,262.82,262.02,262.24,90648.0,251.9815,252.7412,251.9719,252.1835,90648.0
2021-10-05 09:30:00,263.18,264.65,262.58,263.14,12851.0,253.0874,254.501,252.5104,253.0489,12851.0
2021-10-05 09:35:00,263.78,263.78,262.59,262.59,300.0,253.6644,253.6644,252.52,252.52,300.0
2021-10-05 09:40:00,262.41,263.19,261.71,261.97,3651.0,252.3469,253.097,251.6738,251.9238,3651.0
2021-10-05 09:45:00,262.19,263.77,262.19,263.43,4871.0,252.1354,253.6548,252.1354,253.3278,4871.0
2021-10-05 09:50:00,263.63,263.93,263.31,263.93,1708.0,253.5202,253.8087,253.2124,253.8087,1708.0
2021-10-05 09:55:00,264.13,264.13,263.19,263.81,5141.0,254.001,254.001,253.097,253.6933,5141.0
2021-10-05 10:00:00,263.75,265.2,263.75,264.49,3495.0,253.6356,255.0299,253.6356,254.3472,3495.0
2021-10-05 10:05:00,264.34,265.0,264.17,264.97,1405.0,254.2029,254.8376,254.0394,254.8088,1405.0
2021-10-05 10:10:00,264.82,265.04,264.49,264.79,5095.0,254.6645,254.8761,254.3472,254.6357,5095.0
2021-10-05 10:15:00,264.93,265.33,264.64,265.08,5114.0,254.7703,255.155,254.4914,254.9146,5114.0
2021-10-05 10:20:00,265.05,265.21,264.82,264.99,6002.0,254.8857,255.0396,254.6645,254.828,6002.0
2021-10-05 10:25:00,264.94,265.7,264.94,265.56,5814.0,254.7799,255.5108,254.7799,255.3761,5814.0
2021-10-05 10:30:00,265.57,265.78,265.26,265.48,5589.0,255.3858,255.5877,255.0876,255.2992,5589.0
2021-10-05 10:35:00,265.48,265.48,264.88,264.88,5664.0,255.2992,255.2992,254.7222,254.7222,5664.0
2021-10-05 10:40:00,265.0,265.25,264.8,264.93,7347.0,254.8376,255.078,254.6453,254.7703,7347.0
2021-10-05 10:45:00,265.08,265.65,265.05,265.5,6073.0,254.9146,255.4627,254.8857,255.3184,6073.0
2021-10-05 10:50:00,265.45,265.79,265.43,265.79,4385.0,255.2704,255.5973,255.2511,255.5973,4385.0
2021-10-05 10:55:00,265.77,266.15,265.73,266.15,2895.0,255.5781,255.9435,255.5396,255.9435,2895.0
2021-10-05 11:00:00,266.29,266.62,266.01,266.62,5901.0,256.0781,256.3955,255.8089,256.3955,5901.0
2021-10-05 11:05:00,266.57,266.9,266.56,266.56,2118.0,256.3474,256.6648,256.3378,256.3378,2118.0
2021-10-05 11:10:00,266.55,266.63,266.48,266.63,2384.0,256.3282,256.4051,256.2609,256.4051,2384.0
2021-10-05 11:15:00,266.66,266.66,266.37,266.52,2951.0,256.434,256.434,256.1551,256.2993,2951.0
2021-10-05 11:20:00,266.43,266.67,266.43,266.67,2382.0,256.2128,256.4436,256.2128,256.4436,2382.0
2021-10-05 11:25:00,266.57,266.57,266.16,266.16,3643.0,256.3474,256.3474,255.9531,255.9531,3643.0
2021-10-05 11:30:00,266.18,266.28,266.05,266.1,1730.0,255.9724,256.0685,255.8474,255.8954,1730.0
2021-10-05 11:35:00,266.21,266.33,265.69,265.79,3190.0,256.0012,256.1166,255.5012,255.5973,3190.0
2021-10-05 11:40:00,265.67,265.69,265.38,265.45,1600.0,255.4819,255.5012,255.203,255.2704,1600.0
2021-10-05 11:45:00,265.42,265.43,265.15,265.27,1522.0,255.2415,255.2511,254.9819,255.0973,1522.0
2021-10-05 11:50:00,265.2,265.41,265.08,265.3,2180.0,255.0299,255.2319,254.9146,255.1261,2180.0
2021-10-05 11:55:00,265.32,265.46,265.17,265.34,1802.0,255.1453,255.28,255.0011,255.1646,1802.0
2021-10-05 12:00:00,265.46,265.86,265.36,265.79,2806.0,255.28,255.6646,255.1838,255.5973,2806.0
2021-10-05 12:05:00,265.88,266.16,265.86,266.15,1207.0,255.6839,255.9531,255.6646,255.9435,1207.0
2021-10-05 12:10:00,266.18,266.26,265.68,265.68,2926.0,255.9724,256.0493,255.4915,255.4915,2926.0
2021-10-05 12:15:00,265.74,265.83,265.73,265.78,596.0,255.5492,255.6358,255.5396,255.5877,596.0
2021-10-05 12:20:00,265.49,265.53,265.36,265.41,502.0,255.3088,255.3473,255.1838,255.2319,502.0
2021-10-05 12:25:00,265.4,265.45,264.92,265.16,13370.0,255.2223,255.2704,254.7607,254.9915,13370.0
2021-10-05 12:30:00,265.17,265.24,264.99,265.24,1669.0,255.0011,255.0684,254.828,255.0684,1669.0
2021-10-05 12:35:00,265.4,265.41,264.76,264.76,3251.0,255.2223,255.2319,254.6068,254.6068,3251.0
2021-10-05 12:40:00,264.65,264.83,264.53,264.66,2623.0,254.501,254.6741,254.3856,254.5107,2623.0
2021-10-05 12:45:00,264.59,264.74,264.52,264.64,4028.0,254.4433,254.5876,254.376,254.4914,4028.0
2021-10-05 12:50:00,264.56,264.64,264.4,264.4,2089.0,254.4145,254.4914,254.2606,254.2606,2089.0
2021-10-05 12:55:00,264.48,264.55,264.36,264.47,3461.0,254.3376,254.4049,254.2222,254.3279,3461.0
2021-10-05 13:00:00,264.51,264.65,264.36,264.46,3533.0,254.3664,254.501,254.2222,254.3183,3533.0
2021-10-05 13:05:00,264.51,264.82,264.51,264.82,1200.0,254.3664,254.6645,254.3664,254.6645,1200.0
2021-10-05 13:10:00,264.79,264.84,264.53,264.53,2282.0,254.6357,254.6838,254.3856,254.3856,2282.0
2021-10-05 13:15:00,264.38,264.84,264.37,264.69,4469.0,254.2414,254.6838,254.2318,254.5395,4469.0
2021-10-05 13:20:00,264.62,264.68,264.6,264.63,745.0,254.4722,254.5299,254.453,254.4818,745.0
2021-10-05 13:25:00,264.64,264.66,264.54,264.54,1290.0,254.4914,254.5107,254.3953,254.3953,1290.0
2021-10-05 13:30:00,264.56,264.83,264.49,264.72,7779.0,254.4145,254.6741,254.3472,254.5684,7779.0
2021-10-05 13:35:00,264.69,264.89,264.57,264.89,9331.0,254.5395,254.7318,254.4241,254.7318,9331.0
2021-10-05 13:40:00,264.99,265.09,264.94,265.05,4822.0,254.828,254.9242,254.7799,254.8857,4822.0
2021-10-05 13:45:00,265.03,265.03,264.85,264.85,2330.0,254.8665,254.8665,254.6934,254.6934,2330.0
2021-10-05 13:50:00,264.91,265.12,264.84,264.84,5766.0,254.7511,254.953,254.6838,254.6838,5766.0
2021-10-05 13:55:00,264.87,264.87,264.63,264.63,3132.0,254.7126,254.7126,254.4818,254.4818,3132.0
2021-10-05 14:00:00,264.72,264.88,264.58,264.69,6295.0,254.5684,254.7222,254.4337,254.5395,6295.0
2021-10-05 14:05:00,264.66,264.78,264.62,264.76,2664.0,254.5107,254.6261,254.4722,254.6068,2664.0
2021-10-05 14:10:00,264.73,264.86,264.67,264.75,3023.0,254.578,254.703,254.5203,254.5972,3023.0
2021-10-05 14:15:00,264.84,264.84,264.6,264.64,2435.0,254.6838,254.6838,254.453,254.4914,2435.0
2021-10-05 14:20:00,264.63,264.63,264.35,264.37,6517.0,254.4818,254.4818,254.2125,254.2318,6517.0
2021-10-05 14:25:00,264.35,264.47,264.31,264.38,2000.0,254.2125,254.3279,254.1741,254.2414,2000.0
2021-10-05 14:30:00,264.45,264.63,264.36,264.6,7042.0,254.3087,254.4818,254.2222,254.453,7042.0
2021-10-05 14:35:00,264.49,264.49,263.98,263.98,3159.0,254.3472,254.3472,253.8567,253.8567,3159.0
2021-10-05 14:40:00,264.09,264.22,264.0,264.16,9946.0,253.9625,254.0875,253.876,254.0298,9946.0
2021-10-05 14:45:00,264.2,264.4,264.15,264.16,5763.0,254.0683,254.2606,254.0202,254.0298,5763.0
2021-10-05 14:50:00,264.19,264.29,264.05,264.11,2400.0,254.0587,254.1548,253.9241,253.9817,2400.0
2021-10-05 14:55:00,264.21,264.21,264.0,264.08,3424.0,254.0779,254.0779,253.876,253.9529,3424.0
2021-10-05 15:00:00,264.05,264.26,264.01,264.22,3053.0,253.9241,254.126,253.8856,254.0875,3053.0
2021-10-05 15:05:00,264.28,264.28,263.75,263.84,2243.0,254.1452,254.1452,253.6356,253.7221,2243.0
2021-10-05 15:10:00,263.87,264.11,263.79,264.11,3130.0,253.751,253.9817,253.674,253.9817,3130.0
2021-10-05 15:15:00,264.1,264.16,263.75,263.75,5729.0,253.9721,254.0298,253.6356,253.6356,5729.0
2021-10-05 15:20:00,263.81,263.87,262.87,262.98,38820.0,253.6933,253.751,252.7893,252.8951,38820.0
2021-10-05 15:25:00,262.94,263.04,262.84,262.93,25460.0,252.8566,252.9528,252.7605,252.847,25460.0
2021-10-05 15:30:00,262.89,263.02,262.82,262.97,18876.0,252.8085,252.9335,252.7412,252.8855,18876.0
2021-10-05 15:35:00,262.95,263.02,262.78,262.8,17729.0,252.8662,252.9335,252.7028,252.722,17729.0
2021-10-05 15:40:00,262.79,262.88,261.98,262.57,110494.0,252.7124,252.7989,251.9334,252.5008,110494.0
2021-10-05 15:45:00,262.53,262.69,262.37,262.69,26218.0,252.4623,252.6162,252.3085,252.6162,26218.0
2021-10-05 15:50:00,262.67,262.8,262.37,262.38,30855.0,252.597,252.722,252.3085,252.3181,30855.0
2021-10-05 15:55:00,262.3,262.63,262.24,262.47,83657.0,252.2412,252.5585,252.1835,252.4046,83657.0
2021-10-06 09:30:00,260.16,261.72,260.16,261.3,14625.0,250.1832,251.6834,250.1832,251.2795,14625.0
2021-10-06 09:35:00,260.42,261.72,260.42,261.47,5075.0,250.4333,251.6834,250.4333,251.443,5075.0
2021-10-06 09:40:00,261.39,261.73,261.04,261.37,2363.0,251.3661,251.693,251.0295,251.3468,2363.0
2021-10-06 09:45:00,261.48,261.83,261.24,261.47,12500.0,251.4526,251.7892,251.2218,251.443,12500.0
2021-10-06 09:50:00,261.32,261.32,260.65,260.65,3555.0,251.2987,251.2987,250.6544,250.6544,3555.0
2021-10-06 09:55:00,260.48,260.48,259.77,260.26,5156.0,250.491,250.491,249.8082,250.2794,5156.0
2021-10-06 10:00:00,260.51,260.51,259.37,259.37,8652.0,250.5198,250.5198,249.4235,249.4235,8652.0
2021-10-06 10:05:00,259.71,260.14,259.11,259.99,5002.0,249.7505,250.164,249.1735,250.0197,5002.0
2021-10-06 10:10:00,259.83,260.61,259.61,260.6,8240.0,249.8659,250.616,249.6543,250.6064,8240.0
2021-10-06 10:15:00,260.36,260.45,258.95,259.13,2900.0,250.3756,250.4621,249.0196,249.1927,2900.0
2021-10-06 10:20:00,258.99,260.59,258.94,260.34,6702.0,249.0581,250.5967,249.01,250.3563,6702.0
2021-10-06 10:25:00,260.37,260.49,260.07,260.3,4375.0,250.3852,250.5006,250.0967,250.3179,4375.0
2021-10-06 10:30:00,260.53,261.06,260.38,260.7,3632.0,250.539,251.0487,250.3948,250.7025,3632.0
2021-10-06 10:35:00,260.82,260.91,260.6,260.84,2814.0,250.8179,250.9045,250.6064,250.8371,2814.0
2021-10-06 10:40:00,260.91,261.04,260.45,260.45,3900.0,250.9045,251.0295,250.4621,250.4621,3900.0
2021-10-06 10:45:00,260.49,260.86,260.17,260.86,3346.0,250.5006,250.8564,250.1928,250.8564,3346.0
2021-10-06 10:50:00,260.79,260.95,260.26,260.64,6327.0,250.7891,250.9429,250.2794,250.6448,6327.0
2021-10-06 10:55:00,260.55,260.95,260.46,260.67,3900.0,250.5583,250.9429,250.4717,250.6737,3900.0
2021-10-06 11:00:00,260.7,260.83,260.18,260.46,5514.0,250.7025,250.8275,250.2025,250.4717,5514.0
2021-10-06 11:05:00,260.34,260.41,260.06,260.24,4949.0,250.3563,250.4236,250.0871,250.2602,4949.0
2021-10-06 11:10:00,260.21,260.54,260.0,260.52,9132.0,250.2313,250.5487,250.0294,250.5294,9132.0
2021-10-06 11:15:00,260.39,260.52,260.24,260.37,10241.0,250.4044,250.5294,250.2602,250.3852,10241.0
2021-10-06 11:20:00,260.3,260.3,259.71,260.07,11791.0,250.3179,250.3179,249.7505,250.0967,11791.0
2021-10-06 11:25:00,260.05,260.27,259.91,260.15,7934.0,250.0774,250.289,249.9428,250.1736,7934.0
2021-10-06 11:30:00,260.09,260.25,259.6,259.7,9755.0,250.1159,250.2698,249.6447,249.7409,9755.0
2021-10-06 11:35:00,259.6,259.63,259.39,259.54,5753.0,249.6447,249.6736,249.4428,249.587,5753.0
2021-10-06 11:40:00,259.62,259.76,259.21,259.64,6501.0,249.6639,249.7986,249.2697,249.6832,6501.0
2021-10-06 11:45:00,259.68,259.74,259.35,259.67,7541.0,249.7216,249.7793,249.4043,249.712,7541.0
2021-10-06 11:50:00,259.75,260.23,259.74,260.19,3799.0,249.7889,250.2505,249.7793,250.2121,3799.0
2021-10-06 11:55:00,260.27,260.68,260.25,260.54,1771.0,250.289,250.6833,250.2698,250.5487,1771.0
2021-10-06 12:00:00,260.5,260.62,260.19,260.49,4029.0,250.5102,250.6256,250.2121,250.5006,4029.0
2021-10-06 12:05:00,260.36,260.45,260.0,260.0,6431.0,250.3756,250.4621,250.0294,250.0294,6431.0
2021-10-06 12:10:00,260.18,260.18,259.92,259.96,1400.0,250.2025,250.2025,249.9524,249.9909,1400.0
2021-10-06 12:15:00,259.89,260.41,259.8,260.41,5665.0,249.9236,250.4236,249.837,250.4236,5665.0
2021-10-06 12:20:00,260.46,260.49,260.23,260.39,6676.0,250.4717,250.5006,250.2505,250.4044,6676.0
2021-10-06 12:25:00,260.31,260.36,259.84,259.84,1814.0,250.3275,250.3756,249.8755,249.8755,1814.0
2021-10-06 12:30:00,259.77,259.9,259.7,259.84,1815.0,249.8082,249.9332,249.7409,249.8755,1815.0
2021-10-06 12:35:00,259.99,260.06,259.69,259.87,1500.0,250.0197,250.0871,249.7313,249.9043,1500.0
2021-10-06 12:40:00,259.87,260.04,259.71,259.95,5607.0,249.9043,250.0678,249.7505,249.9813,5607.0
2021-10-06 12:45:00,260.01,260.05,259.5,259.67,3740.0,250.039,250.0774,249.5485,249.712,3740.0
2021-10-06 12:50:00,259.76,259.89,259.56,259.68,2488.0,249.7986,249.9236,249.6062,249.7216,2488.0
2021-10-06 12:55:00,259.68,259.82,259.54,259.82,5232.0,249.7216,249.8563,249.587,249.8563,5232.0
2021-10-06 13:00:00,259.71,260.0,259.51,259.6,24569.0,249.7505,250.0294,249.5582,249.6447,24569.0
2021-10-06 13:05:00,259.65,259.65,259.09,259.31,4694.0,249.6928,249.6928,249.1543,249.3658,4694.0
2021-10-06 13:10:00,259.22,259.54,259.12,259.49,2972.0,249.2793,249.587,249.1831,249.5389,2972.0
2021-10-06 13:15:00,259.5,259.62,259.5,259.54,890.0,249.5485,249.6639,249.5485,249.587,890.0
2021-10-06 13:20:00,259.65,259.87,259.6,259.87,7719.0,249.6928,249.9043,249.6447,249.9043,7719.0
2021-10-06 13:25:00,259.9,260.16,259.82,260.15,1985.0,249.9332,250.1832,249.8563,250.1736,1985.0
2021-10-06 13:30:00,260.25,260.46,260.14,260.42,6980.0,250.2698,250.4717,250.164,250.4333,6980.0
2021-10-06 13:35:00,260.6,261.04,260.57,260.98,3938.0,250.6064,251.0295,250.5775,250.9718,3938.0
2021-10-06 13:40:00,260.83,260.91,260.76,260.76,3730.0,250.8275,250.9045,250.7602,250.7602,3730.0
2021-10-06 13:45:00,260.91,261.03,260.79,260.95,6603.0,250.9045,251.0199,250.7891,250.9429,6603.0
2021-10-06 13:50:00,260.96,260.96,260.55,260.55,2376.0,250.9525,250.9525,250.5583,250.5583,2376.0
2021-10-06 13:55:00,260.66,260.99,260.64,260.86,3515.0,250.6641,250.9814,250.6448,250.8564,3515.0
2021-10-06 14:00:00,260.96,261.3,260.74,261.26,5878.0,250.9525,251.2795,250.741,251.241,5878.0
2021-10-06 14:05:00,261.29,261.38,261.14,261.37,3157.0,251.2699,251.3564,251.1256,251.3468,3157.0
2021-10-06 14:10:00,261.36,261.69,261.29,261.47,8514.0,251.3372,251.6546,251.2699,251.443,8514.0
2021-10-06 14:15:00,261.7,261.84,261.54,261.82,8243.0,251.6642,251.7988,251.5103,251.7796,8243.0
2021-10-06 14:20:00,261.8,261.86,261.49,261.49,13283.0,251.7603,251.818,251.4622,251.4622,13283.0
2021-10-06 14:25:00,261.6,261.6,261.33,261.4,4705.0,251.568,251.568,251.3084,251.3757,4705.0
2021-10-06 14:30:00,261.46,261.58,261.28,261.52,7899.0,251.4334,251.5488,251.2603,251.4911,7899.0
2021-10-06 14:35:00,261.51,261.83,261.34,261.64,4862.0,251.4815,251.7892,251.318,251.6065,4862.0
2021-10-06 14:40:00,261.76,262.13,261.67,262.02,1556.0,251.7219,252.0777,251.6353,251.9719,1556.0
2021-10-06 14:45:00,262.2,262.23,262.06,262.1,3989.0,252.145,252.1738,252.0104,252.0488,3989.0
2021-10-06 14:50:00,262.19,262.32,261.97,262.3,10701.0,252.1354,252.2604,251.9238,252.2412,10701.0
2021-10-06 14:55:00,262.22,262.45,261.76,261.88,7043.0,252.1642,252.3854,251.7219,251.8373,7043.0
2021-10-06 15:00:00,261.89,262.16,261.79,261.88,2203.0,251.8469,252.1065,251.7507,251.8373,2203.0
2021-10-06 15:05:00,261.9,262.09,261.87,261.93,3218.0,251.8565,252.0392,251.8277,251.8853,3218.0
2021-10-06 15:10:00,262.05,262.19,261.67,261.88,2750.0,252.0007,252.1354,251.6353,251.8373,2750.0
2021-10-06 15:15:00,262.19,262.21,262.03,262.03,3601.0,252.1354,252.1546,251.9815,251.9815,3601.0
2021-10-06 15:20:00,261.97,262.24,261.76,262.24,3737.0,251.9238,252.1835,251.7219,252.1835,3737.0
2021-10-06 15:25:00,262.33,262.9,262.26,262.87,7024.0,252.27,252.8182,252.2027,252.7893,7024.0
2021-10-06 15:30:00,262.83,263.14,262.6,262.87,7755.0,252.7508,253.0489,252.5297,252.7893,7755.0
2021-10-06 15:35:00,262.87,262.88,262.28,262.66,9121.0,252.7893,252.7989,252.2219,252.5874,9121.0
2021-10-06 15:40:00,262.71,263.07,262.6,263.07,6713.0,252.6354,252.9816,252.5297,252.9816,6713.0
2021-10-06 15:45:00,263.01,263.5,262.87,263.25,9482.0,252.9239,253.3951,252.7893,253.1547,9482.0
2021-10-06 15:50:00,263.28,263.66,263.28,263.49,12047.0,253.1836,253.549,253.1836,253.3855,12047.0
2021-10-06 15:55:00,263.46,263.85,263.46,263.6,39177.0,253.3567,253.7317,253.3567,253.4913,39177.0
2021-10-07 09:30:00,265.45,266.56,265.3,266.2,12354.0,255.2704,256.3378,255.1261,255.9916,12354.0
2021-10-07 09:35:00,266.69,267.17,265.97,266.06,3501.0,256.4628,256.9244,255.7704,255.857,3501.0
2021-10-07 09:40:00,265.84,265.84,265.48,265.48,600.0,255.6454,255.6454,255.2992,255.2992,600.0
2021-10-07 09:45:00,266.08,266.63,265.53,266.31,4281.0,255.8762,256.4051,255.3473,256.0974,4281.0
2021-10-07 09:50:00,266.62,267.41,266.08,267.11,2667.0,256.3955,257.1552,255.8762,256.8667,2667.0
2021-10-07 09:55:00,267.38,267.55,266.99,267.55,1900.0,257.1263,257.2898,256.7513,257.2898,1900.0
2021-10-07 10:00:00,267.88,268.67,267.57,268.56,17141.0,257.6072,258.3669,257.3091,258.2611,17141.0
2021-10-07 10:05:00,268.75,269.22,268.5,269.04,9112.0,258.4438,258.8958,258.2034,258.7227,9112.0
2021-10-07 10:10:00,269.03,269.37,268.89,269.0,8862.0,258.7131,259.04,258.5784,258.6842,8862.0
2021-10-07 10:15:00,268.9,269.18,268.62,269.17,5435.0,258.5881,258.8573,258.3188,258.8477,5435.0
2021-10-07 10:20:00,269.19,269.34,268.86,268.87,3569.0,258.8669,259.0112,258.5496,258.5592,3569.0
2021-10-07 10:25:00,268.76,269.12,268.35,269.03,7043.0,258.4534,258.7996,258.0592,258.7131,7043.0
2021-10-07 10:30:00,268.94,269.28,268.84,268.84,4780.0,258.6265,258.9535,258.5304,258.5304,4780.0
2021-10-07 10:35:00,268.84,268.86,268.45,268.45,1901.0,258.5304,258.5496,258.1553,258.1553,1901.0
2021-10-07 10:40:00,268.44,268.95,268.44,268.6,3200.0,258.1457,258.6361,258.1457,258.2996,3200.0
2021-10-07 10:45:00,268.63,268.84,268.51,268.65,3959.0,258.3284,258.5304,258.213,258.3476,3959.0
2021-10-07 10:50:00,268.88,268.89,268.71,268.77,2807.0,258.5688,258.5784,258.4053,258.463,2807.0
2021-10-07 10:55:00,268.86,268.93,268.51,268.79,10381.0,258.5496,258.6169,258.213,258.4823,10381.0
2021-10-07 11:00:00,268.81,268.96,268.78,268.83,1300.0,258.5015,258.6458,258.4727,258.5207,1300.0
2021-10-07 11:05:00,269.14,269.16,268.8,268.8,2223.0,258.8189,258.8381,258.4919,258.4919,2223.0
2021-10-07 11:10:00,268.84,268.89,268.37,268.37,1879.0,258.5304,258.5784,258.0784,258.0784,1879.0
2021-10-07 11:15:00,268.26,268.26,267.68,267.84,1853.0,257.9726,257.9726,257.4148,257.5687,1853.0
2021-10-07 11:20:00,267.91,267.91,267.76,267.77,902.0,257.636,257.636,257.4918,257.5014,902.0
2021-10-07 11:25:00,267.71,267.85,267.62,267.72,900.0,257.4437,257.5783,257.3571,257.4533,900.0
2021-10-07 11:30:00,267.85,267.94,267.72,267.72,1828.0,257.5783,257.6649,257.4533,257.4533,1828.0
2021-10-07 11:35:00,268.11,268.47,268.1,268.4,1100.0,257.8284,258.1745,257.8187,258.1072,1100.0
2021-10-07 11:40:00,268.39,268.39,268.03,268.26,4488.0,258.0976,258.0976,257.7514,257.9726,4488.0
2021-10-07 11:45:00,268.26,268.26,267.99,268.15,1106.0,257.9726,257.9726,257.713,257.8668,1106.0
2021-10-07 11:50:00,268.24,268.25,267.87,267.92,2031.0,257.9534,257.963,257.5976,257.6456,2031.0
2021-10-07 11:55:00,268.01,268.06,267.87,268.06,3721.0,257.7322,257.7803,257.5976,257.7803,3721.0
2021-10-07 12:00:00,268.07,268.26,267.88,267.88,1843.0,257.7899,257.9726,257.6072,257.6072,1843.0
2021-10-07 12:05:00,267.83,267.87,267.68,267.75,1103.0,257.5591,257.5976,257.4148,257.4822,1103.0
2021-10-07 12:10:00,267.68,267.85,267.59,267.64,2071.0,257.4148,257.5783,257.3283,257.3764,2071.0
2021-10-07 12:15:00,267.62,267.71,267.48,267.6,4014.0,257.3571,257.4437,257.2225,257.3379,4014.0
2021-10-07 12:20:00,267.6,267.75,267.48,267.64,2270.0,257.3379,257.4822,257.2225,257.3764,2270.0
2021-10-07 12:25:00,267.75,267.75,267.61,267.74,1453.0,257.4822,257.4822,257.3475,257.4725,1453.0
2021-10-07 12:30:00,267.83,267.84,267.64,267.67,1253.0,257.5591,257.5687,257.3764,257.4052,1253.0
2021-10-07 12:35:00,267.74,267.74,267.5,267.55,1548.0,257.4725,257.4725,257.2417,257.2898,1548.0
2021-10-07 12:40:00,267.51,267.54,267.31,267.34,1772.0,257.2514,257.2802,257.059,257.0879,1772.0
2021-10-07 12:45:00,267.28,267.28,267.02,267.19,2053.0,257.0302,257.0302,256.7802,256.9436,2053.0
2021-10-07 12:50:00,267.15,267.22,267.06,267.18,2048.0,256.9052,256.9725,256.8186,256.934,2048.0
2021-10-07 12:55:00,267.28,267.29,267.2,267.26,2926.0,257.0302,257.0398,256.9533,257.011,2926.0
2021-10-07 13:00:00,267.27,267.27,267.19,267.19,792.0,257.0206,257.0206,256.9436,256.9436,792.0
2021-10-07 13:05:00,267.21,267.26,267.0,267.01,1700.0,256.9629,257.011,256.7609,256.7705,1700.0
2021-10-07 13:10:00,267.02,267.02,266.96,266.96,1063.0,256.7802,256.7802,256.7225,256.7225,1063.0
2021-10-07 13:15:00,267.02,267.27,267.02,267.15,1890.0,256.7802,257.0206,256.7802,256.9052,1890.0
2021-10-07 13:20:00,267.24,267.24,266.97,267.0,1943.0,256.9917,256.9917,256.7321,256.7609,1943.0
2021-10-07 13:25:00,266.97,267.07,266.92,267.04,828.0,256.7321,256.8282,256.684,256.7994,828.0
2021-10-07 13:30:00,267.2,267.33,267.09,267.3,2000.0,256.9533,257.0783,256.8475,257.0494,2000.0
2021-10-07 13:35:00,267.31,267.5,267.29,267.4,16435.0,257.059,257.2417,257.0398,257.1456,16435.0
2021-10-07 13:40:00,267.4,267.4,267.3,267.33,1132.0,257.1456,257.1456,257.0494,257.0783,1132.0
2021-10-07 13:45:00,267.25,267.26,266.9,267.05,2304.0,257.0013,257.011,256.6648,256.809,2304.0
2021-10-07 13:50:00,267.02,267.09,266.86,266.86,1855.0,256.7802,256.8475,256.6263,256.6263,1855.0
2021-10-07 13:55:00,266.85,266.86,266.74,266.84,800.0,256.6167,256.6263,256.5109,256.6071,800.0
2021-10-07 14:00:00,266.76,266.84,266.35,266.35,1506.0,256.5301,256.6071,256.1358,256.1358,1506.0
2021-10-07 14:05:00,266.48,266.6,266.44,266.5,5752.0,256.2609,256.3763,256.2224,256.2801,5752.0
2021-10-07 14:10:00,266.51,266.51,266.45,266.46,1155.0,256.2897,256.2897,256.232,256.2416,1155.0
2021-10-07 14:15:00,266.43,266.47,266.36,266.43,1160.0,256.2128,256.2512,256.1455,256.2128,1160.0
2021-10-07 14:20:00,266.48,266.48,266.26,266.26,1500.0,256.2609,256.2609,256.0493,256.0493,1500.0
2021-10-07 14:25:00,266.19,266.28,266.03,266.07,1700.0,255.982,256.0685,255.8281,255.8666,1700.0
2021-10-07 14:30:00,266.15,266.23,266.06,266.23,1315.0,255.9435,256.0205,255.857,256.0205,1315.0
2021-10-07 14:35:00,266.25,266.32,266.03,266.23,1507.0,256.0397,256.107,255.8281,256.0205,1507.0
2021-10-07 14:40:00,266.12,266.16,265.95,265.95,1400.0,255.9147,255.9531,255.7512,255.7512,1400.0
2021-10-07 14:45:00,265.99,266.07,265.95,266.01,1991.0,255.7897,255.8666,255.7512,255.8089,1991.0
2021-10-07 14:50:00,266.08,266.08,265.8,265.84,4317.0,255.8762,255.8762,255.6069,255.6454,4317.0
2021-10-07 14:55:00,265.95,266.18,265.76,265.96,1181.0,255.7512,255.9724,255.5685,255.7608,1181.0
2021-10-07 15:00:00,265.86,265.94,265.78,265.93,1847.0,255.6646,255.7416,255.5877,255.732,1847.0
2021-10-07 15:05:00,265.93,266.3,265.93,266.15,3061.0,255.732,256.0878,255.732,255.9435,3061.0
2021-10-07 15:10:00,266.09,266.31,266.0,266.28,1900.0,255.8858,256.0974,255.7993,256.0685,1900.0
2021-10-07 15:15:00,266.26,266.47,266.25,266.35,13583.0,256.0493,256.2512,256.0397,256.1358,13583.0
2021-10-07 15:20:00,266.31,266.37,266.03,266.04,2613.0,256.0974,256.1551,255.8281,255.8377,2613.0
2021-10-07 15:25:00,265.81,265.92,265.73,265.91,2050.0,255.6166,255.7223,255.5396,255.7127,2050.0
2021-10-07 15:30:00,265.83,266.14,265.74,265.89,6531.0,255.6358,255.9339,255.5492,255.6935,6531.0
2021-10-07 15:35:00,265.88,265.91,265.66,265.66,4965.0,255.6839,255.7127,255.4723,255.4723,4965.0
2021-10-07 15:40:00,265.67,265.97,265.57,265.57,6142.0,255.4819,255.7704,255.3858,255.3858,6142.0
2021-10-07 15:45:00,265.53,265.98,265.48,265.98,3583.0,255.3473,255.78,255.2992,255.78,3583.0
2021-10-07 15:50:00,265.82,265.94,265.47,265.94,18385.0,255.6262,255.7416,255.2896,255.7416,18385.0
2021-10-07 15:55:00,265.94,266.0,265.66,265.91,44330.0,255.7416,255.7993,255.4723,255.7127,44330.0
2021-10-08 09:30:00,265.57,267.2,265.57,266.0,17226.0,255.3858,256.9533,255.3858,255.7993,17226.0
2021-10-08 09:35:00,266.04,266.41,265.36,266.41,2485.0,255.8377,256.1935,255.1838,256.1935,2485.0
2021-10-08 09:40:00,266.47,266.72,265.65,266.03,9843.0,256.2512,256.4917,255.4627,255.8281,9843.0
2021-10-08 09:45:00,265.48,265.76,265.32,265.75,3236.0,255.2992,255.5685,255.1453,255.5589,3236.0
2021-10-08 09:50:00,265.77,265.77,264.68,264.92,6979.0,255.5781,255.5781,254.5299,254.7607,6979.0
2021-10-08 09:55:00,264.78,265.07,264.73,264.94,6500.0,254.6261,254.9049,254.578,254.7799,6500.0
2021-10-08 10:00:00,265.01,265.45,265.0,265.11,6038.0,254.8472,255.2704,254.8376,254.9434,6038.0
2021-10-08 10:05:00,265.25,265.79,265.21,265.55,4292.0,255.078,255.5973,255.0396,255.3665,4292.0
2021-10-08 10:10:00,265.42,265.5,265.17,265.5,3844.0,255.2415,255.3184,255.0011,255.3184,3844.0
2021-10-08 10:15:00,265.37,265.61,265.17,265.44,1465.0,255.1934,255.4242,255.0011,255.2607,1465.0
2021-10-08 10:20:00,265.39,265.39,264.71,264.91,4870.0,255.2127,255.2127,254.5587,254.7511,4870.0
2021-10-08 10:25:00,264.86,264.93,264.76,264.78,1712.0,254.703,254.7703,254.6068,254.6261,1712.0
2021-10-08 10:30:00,264.83,265.13,264.79,264.79,4029.0,254.6741,254.9626,254.6357,254.6357,4029.0
2021-10-08 10:35:00,264.94,264.96,264.45,264.46,3435.0,254.7799,254.7992,254.3087,254.3183,3435.0
2021-10-08 10:40:00,264.37,264.37,263.73,263.93,8087.0,254.2318,254.2318,253.6163,253.8087,8087.0
2021-10-08 10:45:00,263.8,264.01,263.71,263.98,2754.0,253.6836,253.8856,253.5971,253.8567,2754.0
2021-10-08 10:50:00,263.89,263.97,263.67,263.8,3858.0,253.7702,253.8471,253.5586,253.6836,3858.0
2021-10-08 10:55:00,263.94,263.94,263.64,263.64,3695.0,253.8183,253.8183,253.5298,253.5298,3695.0
2021-10-08 11:00:00,263.64,263.69,263.31,263.31,4439.0,253.5298,253.5779,253.2124,253.2124,4439.0
2021-10-08 11:05:00,263.21,263.73,263.17,263.65,5696.0,253.1163,253.6163,253.0778,253.5394,5696.0
2021-10-08 11:10:00,263.7,263.93,263.57,263.93,1806.0,253.5875,253.8087,253.4625,253.8087,1806.0
2021-10-08 11:15:00,264.07,264.38,264.01,264.31,2040.0,253.9433,254.2414,253.8856,254.1741,2040.0
2021-10-08 11:20:00,264.31,264.36,264.18,264.25,1308.0,254.1741,254.2222,254.0491,254.1164,1308.0
2021-10-08 11:25:00,264.39,264.42,264.3,264.42,1117.0,254.251,254.2799,254.1645,254.2799,1117.0
2021-10-08 11:30:00,264.45,264.51,264.27,264.27,927.0,254.3087,254.3664,254.1356,254.1356,927.0
2021-10-08 11:35:00,264.28,264.28,263.91,264.16,1970.0,254.1452,254.1452,253.7894,254.0298,1970.0
2021-10-08 11:40:00,264.12,264.3,264.06,264.17,1238.0,253.9914,254.1645,253.9337,254.0394,1238.0
2021-10-08 11:45:00,264.21,264.21,264.04,264.04,737.0,254.0779,254.0779,253.9144,253.9144,737.0
2021-10-08 11:50:00,263.99,264.03,263.84,263.98,4086.0,253.8664,253.9048,253.7221,253.8567,4086.0
2021-10-08 11:55:00,264.06,264.22,263.97,264.12,1081.0,253.9337,254.0875,253.8471,253.9914,1081.0
2021-10-08 12:00:00,264.28,264.28,264.08,264.28,1332.0,254.1452,254.1452,253.9529,254.1452,1332.0
2021-10-08 12:05:00,264.29,264.34,264.12,264.12,3259.0,254.1548,254.2029,253.9914,253.9914,3259.0
2021-10-08 12:10:00,264.09,264.1,263.79,264.06,11126.0,253.9625,253.9721,253.674,253.9337,11126.0
2021-10-08 12:15:00,264.0,264.05,263.75,263.8,2682.0,253.876,253.9241,253.6356,253.6836,2682.0
2021-10-08 12:20:00,263.7,263.76,263.7,263.74,848.0,253.5875,253.6452,253.5875,253.6259,848.0
2021-10-08 12:25:00,263.63,263.63,263.28,263.28,1111.0,253.5202,253.5202,253.1836,253.1836,1111.0
2021-10-08 12:30:00,263.26,263.51,263.15,263.45,5020.0,253.1643,253.4048,253.0586,253.3471,5020.0
2021-10-08 12:35:00,263.41,263.51,263.34,263.46,1401.0,253.3086,253.4048,253.2413,253.3567,1401.0
2021-10-08 12:40:00,263.66,263.76,263.52,263.59,2022.0,253.549,253.6452,253.4144,253.4817,2022.0
2021-10-08 12:45:00,263.58,263.59,263.27,263.37,2136.0,253.4721,253.4817,253.174,253.2701,2136.0
2021-10-08 12:50:00,263.38,263.41,263.25,263.38,2961.0,253.2797,253.3086,253.1547,253.2797,2961.0
2021-10-08 12:55:00,263.42,263.42,263.2,263.2,901.0,253.3182,253.3182,253.1066,253.1066,901.0
2021-10-08 13:00:00,263.16,263.26,263.05,263.26,2575.0,253.0682,253.1643,252.9624,253.1643,2575.0
2021-10-08 13:05:00,263.33,263.33,263.15,263.18,1464.0,253.2317,253.2317,253.0586,253.0874,1464.0
2021-10-08 13:10:00,263.22,263.35,263.22,263.35,2860.0,253.1259,253.2509,253.1259,253.2509,2860.0
2021-10-08 13:15:00,263.25,263.25,262.74,262.75,3416.0,253.1547,253.1547,252.6643,252.6739,3416.0
2021-10-08 13:20:00,262.72,262.87,262.71,262.71,1506.0,252.6451,252.7893,252.6354,252.6354,1506.0
2021-10-08 13:25:00,262.74,262.97,262.7,262.97,1652.0,252.6643,252.8855,252.6258,252.8855,1652.0
2021-10-08 13:30:00,262.88,263.0,262.74,262.97,2627.0,252.7989,252.9143,252.6643,252.8855,2627.0
2021-10-08 13:35:00,262.85,262.92,262.75,262.8,1000.0,252.7701,252.8374,252.6739,252.722,1000.0
2021-10-08 13:40:00,262.76,262.8,262.66,262.67,1819.0,252.6835,252.722,252.5874,252.597,1819.0
2021-10-08 13:45:00,262.7,262.79,262.62,262.73,5729.0,252.6258,252.7124,252.5489,252.6547,5729.0
2021-10-08 13:50:00,262.72,262.84,262.72,262.74,3271.0,252.6451,252.7605,252.6451,252.6643,3271.0
2021-10-08 13:55:00,262.79,263.16,262.78,263.07,3873.0,252.7124,253.0682,252.7028,252.9816,3873.0
2021-10-08 14:00:00,263.16,263.41,263.09,263.41,3415.0,253.0682,253.3086,253.0009,253.3086,3415.0
2021-10-08 14:05:00,263.36,263.57,263.36,263.55,3479.0,253.2605,253.4625,253.2605,253.4432,3479.0
2021-10-08 14:10:00,263.54,263.66,263.51,263.64,4335.0,253.4336,253.549,253.4048,253.5298,4335.0
2021-10-08 14:15:00,263.75,264.08,263.69,263.87,5003.0,253.6356,253.9529,253.5779,253.751,5003.0
2021-10-08 14:20:00,263.94,264.05,263.94,263.94,2420.0,253.8183,253.9241,253.8183,253.8183,2420.0
2021-10-08 14:25:00,264.05,264.18,264.02,264.08,3401.0,253.9241,254.0491,253.8952,253.9529,3401.0
2021-10-08 14:30:00,264.08,264.49,264.08,264.42,1900.0,253.9529,254.3472,253.9529,254.2799,1900.0
2021-10-08 14:35:00,264.35,264.44,264.3,264.41,1622.0,254.2125,254.2991,254.1645,254.2702,1622.0
2021-10-08 14:40:00,264.35,264.43,264.14,264.14,6646.0,254.2125,254.2895,254.0106,254.0106,6646.0
2021-10-08 14:45:00,264.18,264.29,264.11,264.29,3045.0,254.0491,254.1548,253.9817,254.1548,3045.0
2021-10-08 14:50:00,264.18,264.38,264.18,264.23,5943.0,254.0491,254.2414,254.0491,254.0971,5943.0
2021-10-08 14:55:00,264.26,264.4,264.25,264.35,1935.0,254.126,254.2606,254.1164,254.2125,1935.0
2021-10-08 15:00:00,264.32,264.36,264.22,264.3,2780.0,254.1837,254.2222,254.0875,254.1645,2780.0
2021-10-08 15:05:00,264.33,264.5,264.22,264.39,4085.0,254.1933,254.3568,254.0875,254.251,4085.0
2021-10-08 15:10:00,264.5,264.57,264.5,264.5,1448.0,254.3568,254.4241,254.3568,254.3568,1448.0
2021-10-08 15:15:00,264.49,264.57,264.35,264.4,3337.0,254.3472,254.4241,254.2125,254.2606,3337.0
2021-10-08 15:20:00,264.4,264.4,264.11,264.11,4168.0,254.2606,254.2606,253.9817,253.9817,4168.0
2021-10-08 15:25:00,264.09,264.13,263.97,264.01,2145.0,253.9625,254.001,253.8471,253.8856,2145.0
2021-10-08 15:30:00,264.05,264.07,263.89,263.89,3628.0,253.9241,253.9433,253.7702,253.7702,3628.0
2021-10-08 15:35:00,263.84,263.88,263.5,263.6,4138.0,253.7221,253.7606,253.3951,253.4913,4138.0
2021-10-08 15:40:00,263.54,263.72,263.45,263.51,5105.0,253.4336,253.6067,253.3471,253.4048,5105.0
2021-10-08 15:45:00,263.45,263.58,263.4,263.45,10986.0,253.3471,253.4721,253.299,253.3471,10986.0
2021-10-08 15:50:00,263.37,263.78,263.33,263.54,21525.0,253.2701,253.6644,253.2317,253.4336,21525.0
2021-10-08 15:55:00,263.56,263.92,263.56,263.67,46902.0,253.4528,253.799,253.4528,253.5586,46902.0
2021-10-11 09:30:00,262.61,263.0,261.57,262.17,14507.0,252.5393,252.9143,251.5392,252.1161,14507.0
2021-10-11 09:35:00,262.32,262.73,261.49,262.28,5654.0,252.2604,252.6547,251.4622,252.2219,5654.0
2021-10-11 09:40:00,262.12,262.3,261.66,261.82,3709.0,252.0681,252.2412,251.6257,251.7796,3709.0
2021-10-11 09:45:00,261.35,261.77,261.35,261.57,4435.0,251.3276,251.7315,251.3276,251.5392,4435.0
2021-10-11 09:50:00,261.56,262.02,261.56,262.0,5942.0,251.5295,251.9719,251.5295,251.9527,5942.0
2021-10-11 09:55:00,262.0,262.36,261.89,262.36,8547.0,251.9527,252.2989,251.8469,252.2989,8547.0
2021-10-11 10:00:00,262.56,262.8,262.16,262.8,6815.0,252.4912,252.722,252.1065,252.722,6815.0
2021-10-11 10:05:00,262.67,262.78,262.22,262.31,6262.0,252.597,252.7028,252.1642,252.2508,6262.0
2021-10-11 10:10:00,262.44,262.65,262.25,262.65,7154.0,252.3758,252.5777,252.1931,252.5777,7154.0
2021-10-11 10:15:00,262.65,262.92,262.65,262.81,7314.0,252.5777,252.8374,252.5777,252.7316,7314.0
2021-10-11 10:20:00,262.77,262.91,262.5,262.66,4957.0,252.6931,252.8278,252.4335,252.5874,4957.0
2021-10-11 10:25:00,262.65,262.65,262.16,262.48,8136.0,252.5777,252.5777,252.1065,252.4143,8136.0
2021-10-11 10:30:00,262.53,262.63,262.38,262.38,3207.0,252.4623,252.5585,252.3181,252.3181,3207.0
2021-10-11 10:35:00,262.3,262.37,262.0,262.07,5336.0,252.2412,252.3085,251.9527,252.02,5336.0
2021-10-11 10:40:00,262.11,262.11,261.79,261.9,8674.0,252.0584,252.0584,251.7507,251.8565,8674.0
2021-10-11 10:45:00,261.95,261.98,261.63,261.77,6516.0,251.9046,251.9334,251.5969,251.7315,6516.0
2021-10-11 10:50:00,261.8,262.18,261.8,262.02,7285.0,251.7603,252.1258,251.7603,251.9719,7285.0
2021-10-11 10:55:00,262.13,262.25,261.79,261.8,4581.0,252.0777,252.1931,251.7507,251.7603,4581.0
2021-10-11 11:00:00,261.83,262.12,261.82,262.07,5352.0,251.7892,252.0681,251.7796,252.02,5352.0
2021-10-11 11:05:00,262.16,262.27,261.97,261.97,6381.0,252.1065,252.2123,251.9238,251.9238,6381.0
2021-10-11 11:10:00,262.0,262.06,261.77,261.77,6469.0,251.9527,252.0104,251.7315,251.7315,6469.0
2021-10-11 11:15:00,261.81,261.82,261.18,261.19,6057.0,251.77,251.7796,251.1641,251.1737,6057.0
2021-10-11 11:20:00,261.18,261.45,261.17,261.25,4485.0,251.1641,251.4238,251.1545,251.2314,4485.0
2021-10-11 11:25:00,261.29,261.35,260.87,260.92,5243.0,251.2699,251.3276,250.866,250.9141,5243.0
2021-10-11 11:30:00,260.99,261.25,260.89,261.25,3622.0,250.9814,251.2314,250.8852,251.2314,3622.0
2021-10-11 11:35:00,261.25,261.75,261.24,261.69,2543.0,251.2314,251.7123,251.2218,251.6546,2543.0
2021-10-11 11:40:00,261.88,261.95,261.77,261.77,2258.0,251.8373,251.9046,251.7315,251.7315,2258.0
2021-10-11 11:45:00,261.95,262.02,261.77,262.02,2490.0,251.9046,251.9719,251.7315,251.9719,2490.0
2021-10-11 11:50:00,261.94,262.0,261.81,261.86,2251.0,251.895,251.9527,251.77,251.818,2251.0
2021-10-11 11:55:00,261.94,262.01,261.93,261.93,1808.0,251.895,251.9623,251.8853,251.8853,1808.0
2021-10-11 12:00:00,261.88,261.92,261.39,261.4,7451.0,251.8373,251.8757,251.3661,251.3757,7451.0
2021-10-11 12:05:00,261.36,261.58,261.1,261.58,5491.0,251.3372,251.5488,251.0872,251.5488,5491.0
2021-10-11 12:10:00,261.58,261.68,261.39,261.4,11278.0,251.5488,251.6449,251.3661,251.3757,11278.0
2021-10-11 12:15:00,261.44,261.57,261.28,261.43,4828.0,251.4141,251.5392,251.2603,251.4045,4828.0
2021-10-11 12:20:00,261.49,261.96,261.49,261.96,3081.0,251.4622,251.9142,251.4622,251.9142,3081.0
2021-10-11 12:25:00,261.9,261.92,261.77,261.84,3102.0,251.8565,251.8757,251.7315,251.7988,3102.0
2021-10-11 12:30:00,261.82,261.84,261.6,261.7,4437.0,251.7796,251.7988,251.568,251.6642,4437.0
2021-10-11 12:35:00,261.7,261.85,261.65,261.66,3427.0,251.6642,251.8084,251.6161,251.6257,3427.0
2021-10-11 12:40:00,261.65,261.82,261.64,261.76,2336.0,251.6161,251.7796,251.6065,251.7219,2336.0
2021-10-11 12:45:00,261.77,261.78,261.56,261.56,1307.0,251.7315,251.7411,251.5295,251.5295,1307.0
2021-10-11 12:50:00,261.53,261.53,261.06,261.25,3520.0,251.5007,251.5007,251.0487,251.2314,3520.0
2021-10-11 12:55:00,261.34,261.34,261.01,261.11,2327.0,251.318,251.318,251.0006,251.0968,2327.0
2021-10-11 13:00:00,260.99,261.01,260.62,260.62,4689.0,250.9814,251.0006,250.6256,250.6256,4689.0
2021-10-11 13:05:00,260.68,260.75,260.3,260.31,5529.0,250.6833,250.7506,250.3179,250.3275,5529.0
2021-10-11 13:10:00,260.41,260.63,260.38,260.63,4709.0,250.4236,250.6352,250.3948,250.6352,4709.0
2021-10-11 13:15:00,260.51,260.63,260.44,260.62,2602.0,250.5198,250.6352,250.4525,250.6256,2602.0
2021-10-11 13:20:00,260.54,260.59,260.0,260.0,7318.0,250.5487,250.5967,250.0294,250.0294,7318.0
2021-10-11 13:25:00,259.92,259.92,259.6,259.73,7257.0,249.9524,249.9524,249.6447,249.7697,7257.0
2021-10-11 13:30:00,259.7,259.7,259.37,259.39,5172.0,249.7409,249.7409,249.4235,249.4428,5172.0
2021-10-11 13:35:00,259.43,259.61,259.39,259.42,5147.0,249.4812,249.6543,249.4428,249.4716,5147.0
2021-10-11 13:40:00,259.48,259.56,259.35,259.56,6200.0,249.5293,249.6062,249.4043,249.6062,6200.0
2021-10-11 13:45:00,259.43,259.43,258.73,259.04,5963.0,249.4812,249.4812,248.8081,249.1062,5963.0
2021-10-11 13:50:00,259.03,259.18,258.89,259.11,5970.0,249.0966,249.2408,248.9619,249.1735,5970.0
2021-10-11 13:55:00,259.1,259.15,258.92,259.01,6033.0,249.1639,249.212,248.9908,249.0773,6033.0
2021-10-11 14:00:00,259.01,259.13,259.01,259.08,6357.0,249.0773,249.1927,249.0773,249.1446,6357.0
2021-10-11 14:05:00,259.09,259.21,259.03,259.21,5565.0,249.1543,249.2697,249.0966,249.2697,5565.0
2021-10-11 14:10:00,259.21,259.36,259.17,259.36,5888.0,249.2697,249.4139,249.2312,249.4139,5888.0
2021-10-11 14:15:00,259.36,259.48,259.32,259.45,6222.0,249.4139,249.5293,249.3754,249.5005,6222.0
2021-10-11 14:20:00,259.38,259.47,259.17,259.17,12030.0,249.4331,249.5197,249.2312,249.2312,12030.0
2021-10-11 14:25:00,259.22,259.22,258.99,259.17,5721.0,249.2793,249.2793,249.0581,249.2312,5721.0
2021-10-11 14:30:00,259.15,259.31,259.08,259.23,9262.0,249.212,249.3658,249.1446,249.2889,9262.0
2021-10-11 14:35:00,259.22,259.26,259.07,259.07,3724.0,249.2793,249.3177,249.135,249.135,3724.0
2021-10-11 14:40:00,259.08,259.35,259.06,259.35,12979.0,249.1446,249.4043,249.1254,249.4043,12979.0
2021-10-11 14:45:00,259.29,259.4,259.25,259.31,5381.0,249.3466,249.4524,249.3081,249.3658,5381.0
2021-10-11 14:50:00,259.34,259.35,259.17,259.25,4501.0,249.3947,249.4043,249.2312,249.3081,4501.0
2021-10-11 14:55:00,259.17,259.41,259.17,259.41,4898.0,249.2312,249.462,249.2312,249.462,4898.0
2021-10-11 15:00:00,259.31,259.49,259.29,259.4,6428.0,249.3658,249.5389,249.3466,249.4524,6428.0
2021-10-11 15:05:00,259.44,259.44,258.76,258.86,5820.0,249.4908,249.4908,248.8369,248.9331,5820.0
2021-10-11 15:10:00,258.87,259.08,258.75,259.08,7462.0,248.9427,249.1446,248.8273,249.1446,7462.0
2021-10-11 15:15:00,259.08,259.11,258.81,258.97,8207.0,249.1446,249.1735,248.885,249.0389,8207.0
2021-10-11 15:20:00,259.03,259.05,258.79,258.9,8769.0,249.0966,249.1158,248.8658,248.9715,8769.0
2021-10-11 15:25:00,258.94,258.99,258.44,258.53,10062.0,249.01,249.0581,248.5292,248.6157,10062.0
2021-10-11 15:30:00,258.54,258.73,258.44,258.55,10403.0,248.6254,248.8081,248.5292,248.635,10403.0
2021-10-11 15:35:00,258.35,258.37,258.21,258.35,6313.0,248.4426,248.4619,248.308,248.4426,6313.0
2021-10-11 15:40:00,258.32,258.61,258.28,258.52,11628.0,248.4138,248.6927,248.3753,248.6061,11628.0
2021-10-11 15:45:00,258.55,258.66,258.45,258.58,8482.0,248.635,248.7407,248.5388,248.6638,8482.0
2021-10-11 15:50:00,258.55,258.59,258.25,258.59,22806.0,248.635,248.6734,248.3465,248.6734,22806.0
2021-10-11 15:55:00,258.59,258.83,258.17,258.74,110638.0,248.6734,248.9042,248.2695,248.8177,110638.0
2021-10-12 09:30:00,259.96,260.16,259.05,259.43,17212.0,249.9909,250.1832,249.1158,249.4812,17212.0
2021-10-12 09:35:00,258.82,259.17,258.68,259.14,4302.0,248.8946,249.2312,248.76,249.2023,4302.0
2021-10-12 09:40:00,259.2,259.61,258.23,258.48,4571.0,249.26,249.6543,248.3272,248.5677,4571.0
2021-10-12 09:45:00,258.26,258.79,257.57,257.57,3316.0,248.3561,248.8658,247.6925,247.6925,3316.0
2021-10-12 09:50:00,257.68,259.21,257.68,259.15,4169.0,247.7983,249.2697,247.7983,249.212,4169.0
2021-10-12 09:55:00,259.07,259.24,258.63,258.63,5892.0,249.135,249.2985,248.7119,248.7119,5892.0
2021-10-12 10:00:00,258.82,259.3,258.52,258.52,5303.0,248.8946,249.3562,248.6061,248.6061,5303.0
2021-10-12 10:05:00,258.66,259.26,258.65,258.95,4990.0,248.7407,249.3177,248.7311,249.0196,4990.0
2021-10-12 10:10:00,258.89,259.32,258.65,259.32,2969.0,248.9619,249.3754,248.7311,249.3754,2969.0
2021-10-12 10:15:00,259.39,259.8,258.93,259.47,6557.0,249.4428,249.837,249.0004,249.5197,6557.0
2021-10-12 10:20:00,259.35,259.37,259.02,259.02,3252.0,249.4043,249.4235,249.0869,249.0869,3252.0
2021-10-12 10:25:00,259.14,259.48,259.1,259.48,3204.0,249.2023,249.5293,249.1639,249.5293,3204.0
2021-10-12 10:30:00,259.69,259.69,259.18,259.27,5000.0,249.7313,249.7313,249.2408,249.3274,5000.0
2021-10-12 10:35:00,259.37,259.5,259.01,259.18,5954.0,249.4235,249.5485,249.0773,249.2408,5954.0
2021-10-12 10:40:00,259.14,259.27,259.09,259.09,3065.0,249.2023,249.3274,249.1543,249.1543,3065.0
2021-10-12 10:45:00,259.11,259.38,259.01,259.1,12982.0,249.1735,249.4331,249.0773,249.1639,12982.0
2021-10-12 10:50:00,259.09,259.16,258.66,258.75,5706.0,249.1543,249.2216,248.7407,248.8273,5706.0
2021-10-12 10:55:00,258.82,259.03,258.69,258.9,2880.0,248.8946,249.0966,248.7696,248.9715,2880.0
2021-10-12 11:00:00,258.94,259.33,258.9,258.9,3769.0,249.01,249.3851,248.9715,248.9715,3769.0
2021-10-12 11:05:00,258.88,259.4,258.87,259.31,4212.0,248.9523,249.4524,248.9427,249.3658,4212.0
2021-10-12 11:10:00,259.28,259.38,259.1,259.1,4714.0,249.337,249.4331,249.1639,249.1639,4714.0
2021-10-12 11:15:00,259.07,259.08,258.44,258.49,5496.0,249.135,249.1446,248.5292,248.5773,5496.0
2021-10-12 11:20:00,258.49,258.58,258.32,258.53,7025.0,248.5773,248.6638,248.4138,248.6157,7025.0
2021-10-12 11:25:00,258.48,258.78,258.37,258.71,10197.0,248.5677,248.8561,248.4619,248.7888,10197.0
2021-10-12 11:30:00,258.8,259.18,258.8,259.04,3977.0,248.8754,249.2408,248.8754,249.1062,3977.0
2021-10-12 11:35:00,259.01,259.34,258.96,259.34,2196.0,249.0773,249.3947,249.0292,249.3947,2196.0
2021-10-12 11:40:00,259.36,259.51,259.12,259.21,1690.0,249.4139,249.5582,249.1831,249.2697,1690.0
2021-10-12 11:45:00,259.18,259.58,259.17,259.58,4448.0,249.2408,249.6255,249.2312,249.6255,4448.0
2021-10-12 11:50:00,259.6,259.89,259.5,259.8,2747.0,249.6447,249.9236,249.5485,249.837,2747.0
2021-10-12 11:55:00,259.71,259.97,259.71,259.89,1713.0,249.7505,250.0005,249.7505,249.9236,1713.0
2021-10-12 12:00:00,260.0,260.2,259.99,260.08,3908.0,250.0294,250.2217,250.0197,250.1063,3908.0
2021-10-12 12:05:00,260.21,260.21,260.02,260.02,3149.0,250.2313,250.2313,250.0486,250.0486,3149.0
2021-10-12 12:10:00,260.02,260.18,260.02,260.12,12630.0,250.0486,250.2025,250.0486,250.1448,12630.0
2021-10-12 12:15:00,260.21,260.29,259.74,259.74,4743.0,250.2313,250.3082,249.7793,249.7793,4743.0
2021-10-12 12:20:00,259.81,259.95,259.77,259.95,6067.0,249.8466,249.9813,249.8082,249.9813,6067.0
2021-10-12 12:25:00,259.9,259.9,259.68,259.76,3715.0,249.9332,249.9332,249.7216,249.7986,3715.0
2021-10-12 12:30:00,259.82,259.83,259.28,259.28,4066.0,249.8563,249.8659,249.337,249.337,4066.0
2021-10-12 12:35:00,259.18,259.36,259.13,259.36,1998.0,249.2408,249.4139,249.1927,249.4139,1998.0
2021-10-12 12:40:00,259.25,259.33,259.15,259.23,3007.0,249.3081,249.3851,249.212,249.2889,3007.0
2021-10-12 12:45:00,259.14,259.24,259.04,259.17,3173.0,249.2023,249.2985,249.1062,249.2312,3173.0
2021-10-12 12:50:00,259.12,259.32,259.05,259.05,2148.0,249.1831,249.3754,249.1158,249.1158,2148.0
2021-10-12 12:55:00,259.02,259.23,259.01,259.16,2117.0,249.0869,249.2889,249.0773,249.2216,2117.0
2021-10-12 13:00:00,259.11,259.12,258.88,258.96,5161.0,249.1735,249.1831,248.9523,249.0292,5161.0
2021-10-12 13:05:00,258.91,259.0,258.78,258.85,1491.0,248.9812,249.0677,248.8561,248.9235,1491.0
2021-10-12 13:10:00,258.94,259.14,258.94,259.09,1100.0,249.01,249.2023,249.01,249.1543,1100.0
2021-10-12 13:15:00,259.08,259.19,259.0,259.12,2648.0,249.1446,249.2504,249.0677,249.1831,2648.0
2021-10-12 13:20:00,259.19,259.3,259.04,259.04,2591.0,249.2504,249.3562,249.1062,249.1062,2591.0
2021-10-12 13:25:00,259.05,259.57,259.05,259.46,2017.0,249.1158,249.6159,249.1158,249.5101,2017.0
2021-10-12 13:30:00,259.41,259.55,259.37,259.55,2620.0,249.462,249.5966,249.4235,249.5966,2620.0
2021-10-12 13:35:00,259.5,259.73,259.5,259.7,4589.0,249.5485,249.7697,249.5485,249.7409,4589.0
2021-10-12 13:40:00,259.71,259.94,259.64,259.88,3524.0,249.7505,249.9717,249.6832,249.914,3524.0
2021-10-12 13:45:00,259.98,260.03,259.66,260.03,5207.0,250.0101,250.0582,249.7024,250.0582,5207.0
2021-10-12 13:50:00,260.11,260.12,259.56,259.56,4791.0,250.1351,250.1448,249.6062,249.6062,4791.0
2021-10-12 13:55:00,259.63,259.66,259.55,259.62,2169.0,249.6736,249.7024,249.5966,249.6639,2169.0
2021-10-12 14:00:00,259.55,259.64,259.45,259.64,2508.0,249.5966,249.6832,249.5005,249.6832,2508.0
2021-10-12 14:05:00,259.6,259.75,259.45,259.75,3408.0,249.6447,249.7889,249.5005,249.7889,3408.0
2021-10-12 14:10:00,259.7,259.81,259.7,259.79,2682.0,249.7409,249.8466,249.7409,249.8274,2682.0
2021-10-12 14:15:00,259.78,260.1,259.75,259.87,7539.0,249.8178,250.1255,249.7889,249.9043,7539.0
2021-10-12 14:20:00,259.78,259.81,259.64,259.65,3548.0,249.8178,249.8466,249.6832,249.6928,3548.0
2021-10-12 14:25:00,259.67,259.77,259.63,259.71,4802.0,249.712,249.8082,249.6736,249.7505,4802.0
2021-10-12 14:30:00,259.72,259.75,259.48,259.51,5348.0,249.7601,249.7889,249.5293,249.5582,5348.0
2021-10-12 14:35:00,259.55,259.62,259.15,259.19,5242.0,249.5966,249.6639,249.212,249.2504,5242.0
2021-10-12 14:40:00,259.24,259.24,259.06,259.12,3833.0,249.2985,249.2985,249.1254,249.1831,3833.0
2021-10-12 14:45:00,259.02,259.12,258.98,259.06,5852.0,249.0869,249.1831,249.0485,249.1254,5852.0
2021-10-12 14:50:00,259.08,259.1,258.98,259.0,5596.0,249.1446,249.1639,249.0485,249.0677,5596.0
2021-10-12 14:55:00,259.09,259.14,258.59,258.69,6601.0,249.1543,249.2023,248.6734,248.7696,6601.0
2021-10-12 15:00:00,258.55,258.81,258.5,258.67,4931.0,248.635,248.885,248.5869,248.7504,4931.0
2021-10-12 15:05:00,258.69,258.74,258.53,258.62,6563.0,248.7696,248.8177,248.6157,248.7023,6563.0
2021-10-12 15:10:00,258.59,258.67,258.58,258.63,4588.0,248.6734,248.7504,248.6638,248.7119,4588.0
2021-10-12 15:15:00,258.63,258.64,258.41,258.53,8031.0,248.7119,248.7215,248.5003,248.6157,8031.0
2021-10-12 15:20:00,258.43,258.59,258.18,258.54,7136.0,248.5196,248.6734,248.2792,248.6254,7136.0
2021-10-12 15:25:00,258.54,258.55,258.24,258.4,4105.0,248.6254,248.635,248.3369,248.4907,4105.0
2021-10-12 15:30:00,258.38,258.64,258.3,258.6,9821.0,248.4715,248.7215,248.3946,248.6831,9821.0
2021-10-12 15:35:00,258.64,258.72,258.21,258.25,6956.0,248.7215,248.7984,248.308,248.3465,6956.0
2021-10-12 15:40:00,258.21,258.28,257.6,257.72,17562.0,248.308,248.3753,247.7214,247.8368,17562.0
2021-10-12 15:45:00,257.67,257.7,257.29,257.47,26250.0,247.7887,247.8176,247.4233,247.5964,26250.0
2021-10-12 15:50:00,257.46,257.62,257.3,257.62,36228.0,247.5868,247.7406,247.4329,247.7406,36228.0
2021-10-12 15:55:00,257.6,258.72,257.58,258.45,121187.0,247.7214,248.7984,247.7022,248.5388,121187.0
2021-10-13 09:30:00,258.0,259.32,258.0,258.7,14751.0,248.1061,249.3754,248.1061,248.7792,14751.0
2021-10-13 09:35:00,258.94,259.0,258.29,258.4,3197.0,249.01,249.0677,248.3849,248.4907,3197.0
2021-10-13 09:40:00,259.19,259.19,257.69,258.13,3313.0,249.2504,249.2504,247.8079,248.2311,3313.0
2021-10-13 09:45:00,258.61,258.85,257.96,257.96,6736.0,248.6927,248.9235,248.0676,248.0676,6736.0
2021-10-13 09:50:00,258.25,258.47,257.67,258.38,6207.0,248.3465,248.558,247.7887,248.4715,6207.0
2021-10-13 09:55:00,258.11,258.95,258.11,258.95,4015.0,248.2118,249.0196,248.2118,249.0196,4015.0
2021-10-13 10:00:00,258.75,258.76,258.23,258.63,5660.0,248.8273,248.8369,248.3272,248.7119,5660.0
2021-10-13 10:05:00,258.71,258.97,258.48,258.63,4279.0,248.7888,249.0389,248.5677,248.7119,4279.0
2021-10-13 10:10:00,258.7,258.71,257.78,257.98,3311.0,248.7792,248.7888,247.8945,248.0868,3311.0
2021-10-13 10:15:00,257.98,258.23,257.82,258.23,1902.0,248.0868,248.3272,247.933,248.3272,1902.0
2021-10-13 10:20:00,258.24,258.24,257.26,257.72,3757.0,248.3369,248.3369,247.3944,247.8368,3757.0
2021-10-13 10:25:00,257.75,257.75,256.72,256.75,2852.0,247.8656,247.8656,246.8751,246.904,2852.0
2021-10-13 10:30:00,256.75,257.94,256.74,257.82,5945.0,246.904,248.0484,246.8944,247.933,5945.0
2021-10-13 10:35:00,257.88,258.23,257.8,258.0,7237.0,247.9907,248.3272,247.9137,248.1061,7237.0
2021-10-13 10:40:00,258.19,258.67,257.82,258.67,6403.0,248.2888,248.7504,247.933,248.7504,6403.0
2021-10-13 10:45:00,258.56,258.68,258.35,258.37,7747.0,248.6446,248.76,248.4426,248.4619,7747.0
2021-10-13 10:50:00,258.47,258.61,258.27,258.35,9183.0,248.558,248.6927,248.3657,248.4426,9183.0
2021-10-13 10:55:00,258.21,258.33,257.87,257.99,6728.0,248.308,248.4234,247.981,248.0964,6728.0
2021-10-13 11:00:00,257.98,257.99,257.55,257.74,5362.0,248.0868,248.0964,247.6733,247.856,5362.0
2021-10-13 11:05:00,257.74,257.93,257.65,257.86,4650.0,247.856,248.0387,247.7695,247.9714,4650.0
2021-10-13 11:10:00,257.82,257.91,257.55,257.6,2801.0,247.933,248.0195,247.6733,247.7214,2801.0
2021-10-13 11:15:00,257.57,257.73,257.47,257.53,3422.0,247.6925,247.8464,247.5964,247.6541,3422.0
2021-10-13 11:20:00,257.67,257.81,257.31,257.31,9730.0,247.7887,247.9233,247.4425,247.4425,9730.0
2021-10-13 11:25:00,257.31,257.31,256.78,257.0,4328.0,247.4425,247.4425,246.9328,247.1444,4328.0
2021-10-13 11:30:00,256.95,256.96,256.71,256.75,5167.0,247.0963,247.1059,246.8655,246.904,5167.0
2021-10-13 11:35:00,256.74,256.74,256.44,256.54,7491.0,246.8944,246.8944,246.6059,246.702,7491.0
2021-10-13 11:40:00,256.57,256.86,256.57,256.67,17026.0,246.7309,247.0098,246.7309,246.8271,17026.0
2021-10-13 11:45:00,256.64,257.56,256.64,257.26,44773.0,246.7982,247.6829,246.7982,247.3944,44773.0
2021-10-13 11:50:00,257.27,257.63,257.03,257.09,3768.0,247.4041,247.7502,247.1733,247.231,3768.0
2021-10-13 11:55:00,257.1,257.1,256.82,256.83,2749.0,247.2406,247.2406,246.9713,246.9809,2749.0
2021-10-13 12:00:00,256.75,256.85,256.65,256.68,2423.0,246.904,247.0002,246.8078,246.8367,2423.0
2021-10-13 12:05:00,256.7,256.93,256.58,256.93,2688.0,246.8559,247.0771,246.7405,247.0771,2688.0
2021-10-13 12:10:00,256.88,256.91,256.81,256.81,2865.0,247.029,247.0579,246.9617,246.9617,2865.0
2021-10-13 12:15:00,256.84,256.87,256.56,256.59,1987.0,246.9905,247.0194,246.7213,246.7501,1987.0
2021-10-13 12:20:00,256.66,256.67,256.4,256.58,3143.0,246.8174,246.8271,246.5674,246.7405,3143.0
2021-10-13 12:25:00,256.55,256.66,256.53,256.6,5480.0,246.7117,246.8174,246.6924,246.7597,5480.0
2021-10-13 12:30:00,256.59,256.62,256.32,256.4,10565.0,246.7501,246.779,246.4905,246.5674,10565.0
2021-10-13 12:35:00,256.44,256.71,256.3,256.59,4670.0,246.6059,246.8655,246.4713,246.7501,4670.0
2021-10-13 12:40:00,256.64,256.8,256.64,256.76,2293.0,246.7982,246.9521,246.7982,246.9136,2293.0
2021-10-13 12:45:00,256.69,256.85,256.63,256.69,2612.0,246.8463,247.0002,246.7886,246.8463,2612.0
2021-10-13 12:50:00,256.61,256.64,256.42,256.54,6110.0,246.7694,246.7982,246.5866,246.702,6110.0
2021-10-13 12:55:00,256.6,256.73,256.48,256.73,1652.0,246.7597,246.8848,246.6443,246.8848,1652.0
2021-10-13 13:00:00,256.7,256.91,256.6,256.91,3781.0,246.8559,247.0579,246.7597,247.0579,3781.0
2021-10-13 13:05:00,257.01,257.05,256.9,256.99,3023.0,247.154,247.1925,247.0482,247.1348,3023.0
2021-10-13 13:10:00,257.04,257.19,256.98,257.1,2732.0,247.1829,247.3271,247.1252,247.2406,2732.0
2021-10-13 13:15:00,257.09,257.09,256.91,257.0,7725.0,247.231,247.231,247.0579,247.1444,7725.0
2021-10-13 13:20:00,257.09,257.1,256.96,257.03,3827.0,247.231,247.2406,247.1059,247.1733,3827.0
2021-10-13 13:25:00,256.99,257.19,256.99,257.16,4689.0,247.1348,247.3271,247.1348,247.2983,4689.0
2021-10-13 13:30:00,257.12,257.41,257.1,257.13,6562.0,247.2598,247.5387,247.2406,247.2694,6562.0
2021-10-13 13:35:00,257.09,257.36,257.08,257.36,7174.0,247.231,247.4906,247.2213,247.4906,7174.0
2021-10-13 13:40:00,257.37,257.63,257.34,257.63,7053.0,247.5002,247.7502,247.4714,247.7502,7053.0
2021-10-13 13:45:00,257.64,257.77,257.6,257.7,5669.0,247.7599,247.8849,247.7214,247.8176,5669.0
2021-10-13 13:50:00,257.64,257.82,257.6,257.76,4506.0,247.7599,247.933,247.7214,247.8753,4506.0
2021-10-13 13:55:00,257.78,257.92,257.65,257.65,2954.0,247.8945,248.0291,247.7695,247.7695,2954.0
2021-10-13 14:00:00,257.59,258.34,257.49,257.59,8331.0,247.7118,248.433,247.6156,247.7118,8331.0
2021-10-13 14:05:00,257.69,257.79,257.2,257.71,3801.0,247.8079,247.9041,247.3367,247.8272,3801.0
2021-10-13 14:10:00,257.68,257.74,257.53,257.59,2529.0,247.7983,247.856,247.6541,247.7118,2529.0
2021-10-13 14:15:00,257.68,257.68,257.42,257.46,2309.0,247.7983,247.7983,247.5483,247.5868,2309.0
2021-10-13 14:20:00,257.5,257.61,257.33,257.33,2675.0,247.6252,247.731,247.4618,247.4618,2675.0
2021-10-13 14:25:00,257.3,257.3,257.05,257.07,4094.0,247.4329,247.4329,247.1925,247.2117,4094.0
2021-10-13 14:30:00,257.08,257.15,256.85,256.86,2472.0,247.2213,247.2887,247.0002,247.0098,2472.0
2021-10-13 14:35:00,256.94,256.99,256.81,256.86,1630.0,247.0867,247.1348,246.9617,247.0098,1630.0
2021-10-13 14:40:00,256.82,256.82,256.5,256.65,5446.0,246.9713,246.9713,246.6636,246.8078,5446.0
2021-10-13 14:45:00,256.55,256.62,256.39,256.52,3954.0,246.7117,246.779,246.5578,246.6828,3954.0
2021-10-13 14:50:00,256.5,256.67,256.45,256.58,2748.0,246.6636,246.8271,246.6155,246.7405,2748.0
2021-10-13 14:55:00,256.63,256.77,256.58,256.73,2951.0,246.7886,246.9232,246.7405,246.8848,2951.0
2021-10-13 15:00:00,256.7,256.73,256.42,256.43,4725.0,246.8559,246.8848,246.5866,246.5963,4725.0
2021-10-13 15:05:00,256.45,256.88,256.32,256.88,9122.0,246.6155,247.029,246.4905,247.029,9122.0
2021-10-13 15:10:00,256.8,256.86,256.46,256.48,7603.0,246.9521,247.0098,246.6251,246.6443,7603.0
2021-10-13 15:15:00,256.48,256.6,256.34,256.34,3724.0,246.6443,246.7597,246.5097,246.5097,3724.0
2021-10-13 15:20:00,256.35,256.38,256.18,256.23,3056.0,246.5193,246.5482,246.3559,246.4039,3056.0
2021-10-13 15:25:00,256.11,256.18,256.05,256.09,4215.0,246.2885,246.3559,246.2308,246.2693,4215.0
2021-10-13 15:30:00,256.1,256.33,256.08,256.31,7551.0,246.2789,246.5001,246.2597,246.4809,7551.0
2021-10-13 15:35:00,256.35,256.58,256.35,256.53,4792.0,246.5193,246.7405,246.5193,246.6924,4792.0
2021-10-13 15:40:00,256.58,256.59,256.2,256.24,8070.0,246.7405,246.7501,246.3751,246.4136,8070.0
2021-10-13 15:45:00,256.24,256.6,256.16,256.53,17503.0,246.4136,246.7597,246.3366,246.6924,17503.0
2021-10-13 15:50:00,256.56,256.75,256.49,256.7,23777.0,246.7213,246.904,246.654,246.8559,23777.0
2021-10-13 15:55:00,256.74,256.93,256.48,256.63,107179.0,246.8944,247.0771,246.6443,246.7886,107179.0
2021-10-14 09:30:00,258.29,260.2,258.04,259.69,15869.0,248.3849,250.2217,248.1445,249.7313,15869.0
2021-10-14 09:35:00,259.55,260.43,258.85,260.21,16148.0,249.5966,250.4429,248.9235,250.2313,16148.0
2021-10-14 09:40:00,260.47,260.47,259.82,260.04,13265.0,250.4813,250.4813,249.8563,250.0678,13265.0
2021-10-14 09:45:00,260.15,260.49,259.95,260.2,10139.0,250.1736,250.5006,249.9813,250.2217,10139.0
2021-10-14 09:50:00,260.37,260.67,259.99,260.2,9807.0,250.3852,250.6737,250.0197,250.2217,9807.0
2021-10-14 09:55:00,260.28,260.43,260.06,260.42,5067.0,250.2986,250.4429,250.0871,250.4333,5067.0
2021-10-14 10:00:00,260.51,261.15,260.48,260.85,8047.0,250.5198,251.1353,250.491,250.8468,8047.0
2021-10-14 10:05:00,260.91,261.16,260.64,260.92,9732.0,250.9045,251.1449,250.6448,250.9141,9732.0
2021-10-14 10:10:00,260.81,261.03,260.8,261.01,7477.0,250.8083,251.0199,250.7987,251.0006,7477.0
2021-10-14 10:15:00,261.07,261.26,261.03,261.12,4404.0,251.0583,251.241,251.0199,251.1064,4404.0
2021-10-14 10:20:00,261.16,261.24,260.97,261.22,9890.0,251.1449,251.2218,250.9622,251.2026,9890.0
2021-10-14 10:25:00,261.15,261.51,261.04,261.04,5648.0,251.1353,251.4815,251.0295,251.0295,5648.0
2021-10-14 10:30:00,261.19,261.28,260.36,260.37,7046.0,251.1737,251.2603,250.3756,250.3852,7046.0
2021-10-14 10:35:00,260.35,260.4,259.92,260.32,9031.0,250.3659,250.414,249.9524,250.3371,9031.0
2021-10-14 10:40:00,260.34,260.63,260.33,260.62,5700.0,250.3563,250.6352,250.3467,250.6256,5700.0
2021-10-14 10:45:00,260.55,261.35,260.52,261.25,8357.0,250.5583,251.3276,250.5294,251.2314,8357.0
2021-10-14 10:50:00,261.3,261.5,261.22,261.31,8179.0,251.2795,251.4718,251.2026,251.2891,8179.0
2021-10-14 10:55:00,261.31,261.68,261.25,261.53,8471.0,251.2891,251.6449,251.2314,251.5007,8471.0
2021-10-14 11:00:00,261.52,261.63,261.39,261.53,5871.0,251.4911,251.5969,251.3661,251.5007,5871.0
2021-10-14 11:05:00,261.53,262.0,261.53,261.96,5532.0,251.5007,251.9527,251.5007,251.9142,5532.0
2021-10-14 11:10:00,261.9,261.99,261.75,261.9,7269.0,251.8565,251.943,251.7123,251.8565,7269.0
2021-10-14 11:15:00,261.87,262.04,261.83,262.01,9435.0,251.8277,251.9911,251.7892,251.9623,9435.0
2021-10-14 11:20:00,262.0,262.41,261.97,261.97,8516.0,251.9527,252.3469,251.9238,251.9238,8516.0
2021-10-14 11:25:00,261.92,262.13,261.7,261.76,3786.0,251.8757,252.0777,251.6642,251.7219,3786.0
2021-10-14 11:30:00,261.74,261.91,261.74,261.81,2380.0,251.7026,251.8661,251.7026,251.77,2380.0
2021-10-14 11:35:00,261.78,261.84,261.61,261.74,3000.0,251.7411,251.7988,251.5776,251.7026,3000.0
2021-10-14 11:40:00,261.66,261.82,261.6,261.64,3006.0,251.6257,251.7796,251.568,251.6065,3006.0
2021-10-14 11:45:00,261.67,261.75,261.6,261.73,2305.0,251.6353,251.7123,251.568,251.693,2305.0
2021-10-14 11:50:00,261.75,261.76,261.61,261.62,3942.0,251.7123,251.7219,251.5776,251.5872,3942.0
2021-10-14 11:55:00,261.65,261.96,261.65,261.95,2567.0,251.6161,251.9142,251.6161,251.9046,2567.0
2021-10-14 12:00:00,261.95,262.21,261.9,262.21,5434.0,251.9046,252.1546,251.8565,252.1546,5434.0
2021-10-14 12:05:00,262.25,262.25,262.02,262.12,4100.0,252.1931,252.1931,251.9719,252.0681,4100.0
2021-10-14 12:10:00,262.11,262.23,262.1,262.23,2100.0,252.0584,252.1738,252.0488,252.1738,2100.0
2021-10-14 12:15:00,262.25,262.25,262.06,262.07,6676.0,252.1931,252.1931,252.0104,252.02,6676.0
2021-10-14 12:20:00,262.11,262.22,262.06,262.22,3743.0,252.0584,252.1642,252.0104,252.1642,3743.0
2021-10-14 12:25:00,262.27,262.41,262.23,262.25,4406.0,252.2123,252.3469,252.1738,252.1931,4406.0
2021-10-14 12:30:00,262.25,262.28,262.11,262.21,4817.0,252.1931,252.2219,252.0584,252.1546,4817.0
2021-10-14 12:35:00,262.28,262.38,262.16,262.18,2431.0,252.2219,252.3181,252.1065,252.1258,2431.0
2021-10-14 12:40:00,262.21,262.26,262.18,262.21,3018.0,252.1546,252.2027,252.1258,252.1546,3018.0
2021-10-14 12:45:00,262.18,262.34,262.1,262.28,4063.0,252.1258,252.2796,252.0488,252.2219,4063.0
2021-10-14 12:50:00,262.3,262.43,262.3,262.35,4733.0,252.2412,252.3662,252.2412,252.2892,4733.0
2021-10-14 12:55:00,262.35,262.44,262.28,262.37,8391.0,252.2892,252.3758,252.2219,252.3085,8391.0
2021-10-14 13:00:00,262.43,262.54,262.22,262.22,4100.0,252.3662,252.472,252.1642,252.1642,4100.0
2021-10-14 13:05:00,262.12,262.2,262.05,262.05,1887.0,252.0681,252.145,252.0007,252.0007,1887.0
2021-10-14 13:10:00,262.12,262.13,261.96,262.05,2901.0,252.0681,252.0777,251.9142,252.0007,2901.0
2021-10-14 13:15:00,262.09,262.09,261.93,261.96,4081.0,252.0392,252.0392,251.8853,251.9142,4081.0
2021-10-14 13:20:00,261.94,261.97,261.87,261.9,2536.0,251.895,251.9238,251.8277,251.8565,2536.0
2021-10-14 13:25:00,261.93,261.97,261.84,261.84,3391.0,251.8853,251.9238,251.7988,251.7988,3391.0
2021-10-14 13:30:00,261.85,262.19,261.85,262.1,4321.0,251.8084,252.1354,251.8084,252.0488,4321.0
2021-10-14 13:35:00,262.07,262.35,262.07,262.27,2685.0,252.02,252.2892,252.02,252.2123,2685.0
2021-10-14 13:40:00,262.29,262.3,262.17,262.21,4010.0,252.2315,252.2412,252.1161,252.1546,4010.0
2021-10-14 13:45:00,262.24,262.29,262.16,262.29,3251.0,252.1835,252.2315,252.1065,252.2315,3251.0
2021-10-14 13:50:00,262.32,262.52,262.29,262.52,2927.0,252.2604,252.4527,252.2315,252.4527,2927.0
2021-10-14 13:55:00,262.49,262.61,262.4,262.46,3330.0,252.4239,252.5393,252.3373,252.395,3330.0
2021-10-14 14:00:00,262.45,262.55,262.39,262.55,3779.0,252.3854,252.4816,252.3277,252.4816,3779.0
2021-10-14 14:05:00,262.53,262.64,262.43,262.54,4630.0,252.4623,252.5681,252.3662,252.472,4630.0
2021-10-14 14:10:00,262.53,262.83,262.53,262.83,3515.0,252.4623,252.7508,252.4623,252.7508,3515.0
2021-10-14 14:15:00,262.81,262.84,262.58,262.73,5711.0,252.7316,252.7605,252.5104,252.6547,5711.0
2021-10-14 14:20:00,262.75,262.9,262.64,262.9,3757.0,252.6739,252.8182,252.5681,252.8182,3757.0
2021-10-14 14:25:00,262.85,263.13,262.85,263.13,5709.0,252.7701,253.0393,252.7701,253.0393,5709.0
2021-10-14 14:30:00,263.13,263.13,262.94,263.04,6581.0,253.0393,253.0393,252.8566,252.9528,6581.0
2021-10-14 14:35:00,263.02,263.1,263.01,263.08,3444.0,252.9335,253.0105,252.9239,252.9912,3444.0
2021-10-14 14:40:00,263.04,263.06,262.96,263.03,4670.0,252.9528,252.972,252.8759,252.9432,4670.0
2021-10-14 14:45:00,263.03,263.09,263.0,263.03,4829.0,252.9432,253.0009,252.9143,252.9432,4829.0
2021-10-14 14:50:00,263.03,263.13,262.98,263.07,5456.0,252.9432,253.0393,252.8951,252.9816,5456.0
2021-10-14 14:55:00,263.06,263.14,263.0,263.07,7338.0,252.972,253.0489,252.9143,252.9816,7338.0
2021-10-14 15:00:00,263.06,263.32,262.96,263.32,6359.0,252.972,253.222,252.8759,253.222,6359.0
2021-10-14 15:05:00,263.35,263.46,263.13,263.17,8108.0,253.2509,253.3567,253.0393,253.0778,8108.0
2021-10-14 15:10:00,263.17,263.17,262.88,263.17,8428.0,253.0778,253.0778,252.7989,253.0778,8428.0
2021-10-14 15:15:00,263.16,263.34,263.1,263.3,7051.0,253.0682,253.2413,253.0105,253.2028,7051.0
2021-10-14 15:20:00,263.26,263.35,263.13,263.2,8275.0,253.1643,253.2509,253.0393,253.1066,8275.0
2021-10-14 15:25:00,263.24,263.61,263.24,263.53,7434.0,253.1451,253.5009,253.1451,253.424,7434.0
2021-10-14 15:30:00,263.49,263.63,263.37,263.37,12150.0,253.3855,253.5202,253.2701,253.2701,12150.0
2021-10-14 15:35:00,263.37,263.47,263.13,263.4,14318.0,253.2701,253.3663,253.0393,253.299,14318.0
2021-10-14 15:40:00,263.45,263.54,263.28,263.52,11233.0,253.3471,253.4336,253.1836,253.4144,11233.0
2021-10-14 15:45:00,263.51,263.62,263.44,263.62,16650.0,253.4048,253.5105,253.3374,253.5105,16650.0
2021-10-14 15:50:00,263.73,264.18,263.6,263.88,39518.0,253.6163,254.0491,253.4913,253.7606,39518.0
2021-10-14 15:55:00,263.84,264.0,263.63,263.85,80712.0,253.7221,253.876,253.5202,253.7317,80712.0
2021-10-15 09:30:00,265.79,265.79,265.01,265.02,55004.0,255.5973,255.5973,254.8472,254.8569,55004.0
2021-10-15 09:35:00,264.95,265.51,264.4,264.62,6052.0,254.7895,255.3281,254.2606,254.4722,6052.0
2021-10-15 09:40:00,264.77,264.87,263.54,263.54,30929.0,254.6164,254.7126,253.4336,253.4336,30929.0
2021-10-15 09:45:00,263.57,263.86,263.48,263.56,6517.0,253.4625,253.7413,253.3759,253.4528,6517.0
2021-10-15 09:50:00,263.88,264.53,263.73,264.09,10700.0,253.7606,254.3856,253.6163,253.9625,10700.0
2021-10-15 09:55:00,264.31,265.04,264.3,265.02,6987.0,254.1741,254.8761,254.1645,254.8569,6987.0
2021-10-15 10:00:00,265.12,265.2,264.5,265.06,10501.0,254.953,255.0299,254.3568,254.8953,10501.0
2021-10-15 10:05:00,265.06,265.18,264.92,265.01,9254.0,254.8953,255.0107,254.7607,254.8472,9254.0
2021-10-15 10:10:00,265.01,265.55,264.85,265.21,9481.0,254.8472,255.3665,254.6934,255.0396,9481.0
2021-10-15 10:15:00,265.27,265.6,264.87,265.12,15091.0,255.0973,255.4146,254.7126,254.953,15091.0
2021-10-15 10:20:00,265.27,265.93,265.27,265.68,5440.0,255.0973,255.732,255.0973,255.4915,5440.0
2021-10-15 10:25:00,265.63,265.69,264.95,265.02,5100.0,255.4435,255.5012,254.7895,254.8569,5100.0
2021-10-15 10:30:00,265.01,265.15,264.84,264.94,3547.0,254.8472,254.9819,254.6838,254.7799,3547.0
2021-10-15 10:35:00,264.9,265.2,264.86,265.13,3201.0,254.7415,255.0299,254.703,254.9626,3201.0
2021-10-15 10:40:00,265.11,265.59,265.04,265.5,4655.0,254.9434,255.405,254.8761,255.3184,4655.0
2021-10-15 10:45:00,265.49,265.61,265.22,265.49,3761.0,255.3088,255.4242,255.0492,255.3088,3761.0
2021-10-15 10:50:00,265.57,265.59,265.35,265.48,3158.0,255.3858,255.405,255.1742,255.2992,3158.0
2021-10-15 10:55:00,265.42,265.55,265.41,265.53,4631.0,255.2415,255.3665,255.2319,255.3473,4631.0
2021-10-15 11:00:00,265.6,265.69,265.41,265.55,4602.0,255.4146,255.5012,255.2319,255.3665,4602.0
2021-10-15 11:05:00,265.42,265.65,265.16,265.65,6197.0,255.2415,255.4627,254.9915,255.4627,6197.0
2021-10-15 11:10:00,265.67,265.83,265.62,265.74,4041.0,255.4819,255.6358,255.4338,255.5492,4041.0
2021-10-15 11:15:00,265.71,266.34,265.71,266.24,4579.0,255.5204,256.1262,255.5204,256.0301,4579.0
2021-10-15 11:20:00,266.13,266.19,265.68,265.88,6688.0,255.9243,255.982,255.4915,255.6839,6688.0
2021-10-15 11:25:00,265.87,266.06,265.82,265.88,3223.0,255.6743,255.857,255.6262,255.6839,3223.0
2021-10-15 11:30:00,265.89,266.18,265.79,266.18,4082.0,255.6935,255.9724,255.5973,255.9724,4082.0
2021-10-15 11:35:00,266.06,266.12,265.85,265.85,3500.0,255.857,255.9147,255.655,255.655,3500.0
2021-10-15 11:40:00,265.94,265.99,265.78,265.88,4413.0,255.7416,255.7897,255.5877,255.6839,4413.0
2021-10-15 11:45:00,265.93,266.09,265.86,265.86,6246.0,255.732,255.8858,255.6646,255.6646,6246.0
2021-10-15 11:50:00,265.9,265.91,265.69,265.81,6105.0,255.7031,255.7127,255.5012,255.6166,6105.0
2021-10-15 11:55:00,265.86,265.88,265.64,265.78,6644.0,255.6646,255.6839,255.4531,255.5877,6644.0
2021-10-15 12:00:00,265.81,266.07,265.73,265.98,5791.0,255.6166,255.8666,255.5396,255.78,5791.0
2021-10-15 12:05:00,265.9,265.97,265.71,265.97,3209.0,255.7031,255.7704,255.5204,255.7704,3209.0
2021-10-15 12:10:00,265.97,266.13,265.97,266.13,3913.0,255.7704,255.9243,255.7704,255.9243,3913.0
2021-10-15 12:15:00,266.08,266.12,265.88,265.98,3819.0,255.8762,255.9147,255.6839,255.78,3819.0
2021-10-15 12:20:00,265.94,266.08,265.83,265.89,4599.0,255.7416,255.8762,255.6358,255.6935,4599.0
2021-10-15 12:25:00,265.76,265.9,265.7,265.8,4988.0,255.5685,255.7031,255.5108,255.6069,4988.0
2021-10-15 12:30:00,265.81,265.93,265.69,265.88,5497.0,255.6166,255.732,255.5012,255.6839,5497.0
2021-10-15 12:35:00,265.88,265.96,265.78,265.96,2859.0,255.6839,255.7608,255.5877,255.7608,2859.0
2021-10-15 12:40:00,265.94,266.01,265.88,266.0,5277.0,255.7416,255.8089,255.6839,255.7993,5277.0
2021-10-15 12:45:00,266.0,266.0,265.79,265.89,5246.0,255.7993,255.7993,255.5973,255.6935,5246.0
2021-10-15 12:50:00,265.89,266.04,265.87,266.03,4109.0,255.6935,255.8377,255.6743,255.8281,4109.0
2021-10-15 12:55:00,265.96,266.06,265.8,265.8,5542.0,255.7608,255.857,255.6069,255.6069,5542.0
2021-10-15 13:00:00,265.68,265.87,265.58,265.64,5136.0,255.4915,255.6743,255.3954,255.4531,5136.0
2021-10-15 13:05:00,265.61,265.74,265.61,265.66,3289.0,255.4242,255.5492,255.4242,255.4723,3289.0
2021-10-15 13:10:00,265.66,265.7,265.59,265.59,4469.0,255.4723,255.5108,255.405,255.405,4469.0
2021-10-15 13:15:00,265.69,265.74,265.4,265.41,4655.0,255.5012,255.5492,255.2223,255.2319,4655.0
2021-10-15 13:20:00,265.46,265.5,265.33,265.42,2409.0,255.28,255.3184,255.155,255.2415,2409.0
2021-10-15 13:25:00,265.35,265.39,265.14,265.14,3238.0,255.1742,255.2127,254.9723,254.9723,3238.0
2021-10-15 13:30:00,265.13,265.36,265.12,265.36,5717.0,254.9626,255.1838,254.953,255.1838,5717.0
2021-10-15 13:35:00,265.38,265.55,265.38,265.51,3282.0,255.203,255.3665,255.203,255.3281,3282.0
2021-10-15 13:40:00,265.57,265.8,265.56,265.79,4068.0,255.3858,255.6069,255.3761,255.5973,4068.0
2021-10-15 13:45:00,265.83,265.88,265.77,265.84,5289.0,255.6358,255.6839,255.5781,255.6454,5289.0
2021-10-15 13:50:00,265.84,266.09,265.84,266.07,4391.0,255.6454,255.8858,255.6454,255.8666,4391.0
2021-10-15 13:55:00,266.0,266.0,265.63,265.72,4700.0,255.7993,255.7993,255.4435,255.53,4700.0
2021-10-15 14:00:00,265.75,266.03,265.75,266.03,4071.0,255.5589,255.8281,255.5589,255.8281,4071.0
2021-10-15 14:05:00,265.95,266.08,265.86,265.94,4238.0,255.7512,255.8762,255.6646,255.7416,4238.0
2021-10-15 14:10:00,265.9,266.06,265.89,265.89,4615.0,255.7031,255.857,255.6935,255.6935,4615.0
2021-10-15 14:15:00,265.93,265.98,265.86,265.94,4300.0,255.732,255.78,255.6646,255.7416,4300.0
2021-10-15 14:20:00,265.95,265.97,265.64,265.75,4929.0,255.7512,255.7704,255.4531,255.5589,4929.0
2021-10-15 14:25:00,265.76,265.88,265.72,265.74,3536.0,255.5685,255.6839,255.53,255.5492,3536.0
2021-10-15 14:30:00,265.72,265.72,265.55,265.55,4673.0,255.53,255.53,255.3665,255.3665,4673.0
2021-10-15 14:35:00,265.54,265.68,265.5,265.68,4245.0,255.3569,255.4915,255.3184,255.4915,4245.0
2021-10-15 14:40:00,265.67,265.75,265.6,265.73,5525.0,255.4819,255.5589,255.4146,255.5396,5525.0
2021-10-15 14:45:00,265.73,265.8,265.63,265.8,8197.0,255.5396,255.6069,255.4435,255.6069,8197.0
2021-10-15 14:50:00,265.8,265.82,265.71,265.82,7078.0,255.6069,255.6262,255.5204,255.6262,7078.0
2021-10-15 14:55:00,265.79,265.99,265.75,265.93,8875.0,255.5973,255.7897,255.5589,255.732,8875.0
2021-10-15 15:00:00,265.92,266.02,265.81,265.84,6776.0,255.7223,255.8185,255.6166,255.6454,6776.0
2021-10-15 15:05:00,265.83,265.89,265.52,265.63,8792.0,255.6358,255.6935,255.3377,255.4435,8792.0
2021-10-15 15:10:00,265.61,265.9,265.6,265.9,9503.0,255.4242,255.7031,255.4146,255.7031,9503.0
2021-10-15 15:15:00,265.89,266.03,265.75,265.75,9543.0,255.6935,255.8281,255.5589,255.5589,9543.0
2021-10-15 15:20:00,265.79,265.99,265.77,265.92,15879.0,255.5973,255.7897,255.5781,255.7223,15879.0
2021-10-15 15:25:00,265.93,266.01,265.78,265.99,14074.0,255.732,255.8089,255.5877,255.7897,14074.0
2021-10-15 15:30:00,266.02,266.23,265.94,266.22,15216.0,255.8185,256.0205,255.7416,256.0108,15216.0
2021-10-15 15:35:00,266.27,266.5,266.17,266.48,13369.0,256.0589,256.2801,255.9628,256.2609,13369.0
2021-10-15 15:40:00,266.47,266.49,266.24,266.36,20813.0,256.2512,256.2705,256.0301,256.1455,20813.0
2021-10-15 15:45:00,266.33,266.35,266.08,266.21,21941.0,256.1166,256.1358,255.8762,256.0012,21941.0
2021-10-15 15:50:00,266.26,266.26,265.74,266.12,42558.0,256.0493,256.0493,255.5492,255.9147,42558.0
2021-10-15 15:55:00,266.12,266.47,266.11,266.32,76047.0,255.9147,256.2512,255.9051,256.107,76047.0
2021-10-18 09:30:00,264.14,264.14,261.0,261.05,29052.0,254.0106,254.0106,250.991,251.0391,29052.0
2021-10-18 09:35:00,260.35,261.37,259.75,260.49,8876.0,250.3659,251.3468,249.7889,250.5006,8876.0
2021-10-18 09:40:00,260.43,260.99,260.01,260.67,6904.0,250.4429,250.9814,250.039,250.6737,6904.0
2021-10-18 09:45:00,260.35,260.7,259.91,260.36,7229.0,250.3659,250.7025,249.9428,250.3756,7229.0
2021-10-18 09:50:00,260.7,261.28,260.42,261.28,9921.0,250.7025,251.2603,250.4333,251.2603,9921.0
2021-10-18 09:55:00,261.43,261.6,260.9,260.94,6725.0,251.4045,251.568,250.8948,250.9333,6725.0
2021-10-18 10:00:00,261.03,261.7,260.78,261.48,11722.0,251.0199,251.6642,250.7795,251.4526,11722.0
2021-10-18 10:05:00,261.21,262.01,260.91,261.53,18866.0,251.193,251.9623,250.9045,251.5007,18866.0
2021-10-18 10:10:00,261.49,262.02,261.23,261.94,10173.0,251.4622,251.9719,251.2122,251.895,10173.0
2021-10-18 10:15:00,261.93,262.29,261.7,262.26,7621.0,251.8853,252.2315,251.6642,252.2027,7621.0
2021-10-18 10:20:00,262.33,262.7,262.19,262.3,6976.0,252.27,252.6258,252.1354,252.2412,6976.0
2021-10-18 10:25:00,262.17,262.24,261.7,261.93,6005.0,252.1161,252.1835,251.6642,251.8853,6005.0
2021-10-18 10:30:00,261.99,262.22,261.79,262.17,8293.0,251.943,252.1642,251.7507,252.1161,8293.0
2021-10-18 10:35:00,262.17,262.44,261.88,261.9,5274.0,252.1161,252.3758,251.8373,251.8565,5274.0
2021-10-18 10:40:00,261.99,262.13,261.78,262.08,4453.0,251.943,252.0777,251.7411,252.0296,4453.0
2021-10-18 10:45:00,262.0,262.03,261.56,261.65,6999.0,251.9527,251.9815,251.5295,251.6161,6999.0
2021-10-18 10:50:00,261.61,261.84,261.53,261.8,2300.0,251.5776,251.7988,251.5007,251.7603,2300.0
2021-10-18 10:55:00,261.79,262.19,261.78,262.19,6123.0,251.7507,252.1354,251.7411,252.1354,6123.0
2021-10-18 11:00:00,262.11,262.29,262.09,262.25,6749.0,252.0584,252.2315,252.0392,252.1931,6749.0
2021-10-18 11:05:00,262.34,262.54,262.3,262.31,2457.0,252.2796,252.472,252.2412,252.2508,2457.0
2021-10-18 11:10:00,262.23,262.25,261.83,261.91,6775.0,252.1738,252.1931,251.7892,251.8661,6775.0
2021-10-18 11:15:00,261.95,262.33,261.83,262.33,5006.0,251.9046,252.27,251.7892,252.27,5006.0
2021-10-18 11:20:00,262.36,262.73,262.3,262.65,1700.0,252.2989,252.6547,252.2412,252.5777,1700.0
2021-10-18 11:25:00,262.65,262.65,262.17,262.17,4977.0,252.5777,252.5777,252.1161,252.1161,4977.0
2021-10-18 11:30:00,262.22,262.44,262.2,262.36,2838.0,252.1642,252.3758,252.145,252.2989,2838.0
2021-10-18 11:35:00,262.44,262.44,262.32,262.4,2258.0,252.3758,252.3758,252.2604,252.3373,2258.0
2021-10-18 11:40:00,262.39,262.78,262.39,262.78,6630.0,252.3277,252.7028,252.3277,252.7028,6630.0
2021-10-18 11:45:00,262.83,262.86,262.62,262.62,2714.0,252.7508,252.7797,252.5489,252.5489,2714.0
2021-10-18 11:50:00,262.67,262.85,262.66,262.81,3779.0,252.597,252.7701,252.5874,252.7316,3779.0
2021-10-18 11:55:00,262.88,262.9,262.73,262.73,2000.0,252.7989,252.8182,252.6547,252.6547,2000.0
2021-10-18 12:00:00,262.73,262.78,262.61,262.68,2618.0,252.6547,252.7028,252.5393,252.6066,2618.0
2021-10-18 12:05:00,262.63,262.74,262.58,262.68,2820.0,252.5585,252.6643,252.5104,252.6066,2820.0
2021-10-18 12:10:00,262.7,262.71,262.52,262.57,3013.0,252.6258,252.6354,252.4527,252.5008,3013.0
2021-10-18 12:15:00,262.48,262.48,262.32,262.32,4057.0,252.4143,252.4143,252.2604,252.2604,4057.0
2021-10-18 12:20:00,262.36,262.36,262.11,262.16,3006.0,252.2989,252.2989,252.0584,252.1065,3006.0
2021-10-18 12:25:00,262.21,262.21,261.89,262.08,3068.0,252.1546,252.1546,251.8469,252.0296,3068.0
2021-10-18 12:30:00,262.06,262.14,261.92,262.14,2440.0,252.0104,252.0873,251.8757,252.0873,2440.0
2021-10-18 12:35:00,262.08,262.08,261.77,261.77,3195.0,252.0296,252.0296,251.7315,251.7315,3195.0
2021-10-18 12:40:00,261.85,262.02,261.75,261.95,5338.0,251.8084,251.9719,251.7123,251.9046,5338.0
2021-10-18 12:45:00,261.98,261.98,261.83,261.87,4963.0,251.9334,251.9334,251.7892,251.8277,4963.0
2021-10-18 12:50:00,261.86,261.91,261.8,261.88,3236.0,251.818,251.8661,251.7603,251.8373,3236.0
2021-10-18 12:55:00,261.93,262.12,261.93,262.12,2013.0,251.8853,252.0681,251.8853,252.0681,2013.0
2021-10-18 13:00:00,262.0,262.14,261.99,262.14,2008.0,251.9527,252.0873,251.943,252.0873,2008.0
2021-10-18 13:05:00,262.08,262.16,261.87,261.87,3456.0,252.0296,252.1065,251.8277,251.8277,3456.0
2021-10-18 13:10:00,261.87,261.99,261.86,261.99,3329.0,251.8277,251.943,251.818,251.943,3329.0
2021-10-18 13:15:00,262.05,262.05,261.93,261.93,2100.0,252.0007,252.0007,251.8853,251.8853,2100.0
2021-10-18 13:20:00,261.93,261.95,261.83,261.88,3178.0,251.8853,251.9046,251.7892,251.8373,3178.0
2021-10-18 13:25:00,261.79,261.79,261.56,261.73,3836.0,251.7507,251.7507,251.5295,251.693,3836.0
2021-10-18 13:30:00,261.7,261.84,261.68,261.81,3460.0,251.6642,251.7988,251.6449,251.77,3460.0
2021-10-18 13:35:00,261.86,261.86,261.65,261.69,3667.0,251.818,251.818,251.6161,251.6546,3667.0
2021-10-18 13:40:00,261.65,261.65,261.23,261.27,2407.0,251.6161,251.6161,251.2122,251.2507,2407.0
2021-10-18 13:45:00,261.2,261.25,261.17,261.25,2448.0,251.1833,251.2314,251.1545,251.2314,2448.0
2021-10-18 13:50:00,261.13,261.34,261.03,261.1,3105.0,251.116,251.318,251.0199,251.0872,3105.0
2021-10-18 13:55:00,261.11,261.11,260.9,260.9,3175.0,251.0968,251.0968,250.8948,250.8948,3175.0
2021-10-18 14:00:00,260.86,260.97,260.83,260.91,4060.0,250.8564,250.9622,250.8275,250.9045,4060.0
2021-10-18 14:05:00,260.94,260.94,260.79,260.83,3809.0,250.9333,250.9333,250.7891,250.8275,3809.0
2021-10-18 14:10:00,260.87,260.87,260.62,260.69,2325.0,250.866,250.866,250.6256,250.6929,2325.0
2021-10-18 14:15:00,260.63,260.79,260.62,260.79,3373.0,250.6352,250.7891,250.6256,250.7891,3373.0
2021-10-18 14:20:00,260.74,260.8,260.62,260.65,2734.0,250.741,250.7987,250.6256,250.6544,2734.0
2021-10-18 14:25:00,260.67,260.78,260.61,260.78,6738.0,250.6737,250.7795,250.616,250.7795,6738.0
2021-10-18 14:30:00,260.87,260.96,260.83,260.96,2844.0,250.866,250.9525,250.8275,250.9525,2844.0
2021-10-18 14:35:00,261.0,261.08,260.83,260.94,3273.0,250.991,251.0679,250.8275,250.9333,3273.0
2021-10-18 14:40:00,260.93,261.07,260.93,261.07,3738.0,250.9237,251.0583,250.9237,251.0583,3738.0
2021-10-18 14:45:00,261.03,261.19,261.0,261.18,2887.0,251.0199,251.1737,250.991,251.1641,2887.0
2021-10-18 14:50:00,261.21,261.32,261.21,261.25,2583.0,251.193,251.2987,251.193,251.2314,2583.0
2021-10-18 14:55:00,261.3,261.37,261.23,261.23,2426.0,251.2795,251.3468,251.2122,251.2122,2426.0
2021-10-18 15:00:00,261.18,261.25,261.15,261.22,3237.0,251.1641,251.2314,251.1353,251.2026,3237.0
2021-10-18 15:05:00,261.21,261.29,261.13,261.2,2237.0,251.193,251.2699,251.116,251.1833,2237.0
2021-10-18 15:10:00,261.21,261.35,261.13,261.19,5865.0,251.193,251.3276,251.116,251.1737,5865.0
2021-10-18 15:15:00,261.15,261.28,261.15,261.24,2424.0,251.1353,251.2603,251.1353,251.2218,2424.0
2021-10-18 15:20:00,261.24,261.31,261.22,261.28,2944.0,251.2218,251.2891,251.2026,251.2603,2944.0
2021-10-18 15:25:00,261.15,261.18,261.0,261.16,6119.0,251.1353,251.1641,250.991,251.1449,6119.0
2021-10-18 15:30:00,261.18,261.47,261.07,261.45,8634.0,251.1641,251.443,251.0583,251.4238,8634.0
2021-10-18 15:35:00,261.4,261.6,261.36,261.6,4696.0,251.3757,251.568,251.3372,251.568,4696.0
2021-10-18 15:40:00,261.59,261.69,261.47,261.63,4369.0,251.5584,251.6546,251.443,251.5969,4369.0
2021-10-18 15:45:00,261.58,261.7,261.43,261.68,9760.0,251.5488,251.6642,251.4045,251.6449,9760.0
2021-10-18 15:50:00,261.71,262.2,261.68,262.09,29293.0,251.6738,252.145,251.6449,252.0392,29293.0
2021-10-18 15:55:00,262.14,262.15,261.69,262.04,56996.0,252.0873,252.0969,251.6546,251.9911,56996.0
2021-10-19 09:30:00,264.26,265.46,264.26,265.46,8564.0,254.126,255.28,254.126,255.28,8564.0
2021-10-19 09:35:00,265.23,265.54,264.99,265.54,2293.0,255.0588,255.3569,254.828,255.3569,2293.0
2021-10-19 09:40:00,265.99,266.05,265.48,265.56,2945.0,255.7897,255.8474,255.2992,255.3761,2945.0
2021-10-19 09:45:00,265.5,265.72,265.13,265.44,4412.0,255.3184,255.53,254.9626,255.2607,4412.0
2021-10-19 09:50:00,265.5,266.29,265.5,265.69,4630.0,255.3184,256.0781,255.3184,255.5012,4630.0
2021-10-19 09:55:00,265.65,266.5,265.65,266.13,4012.0,255.4627,256.2801,255.4627,255.9243,4012.0
2021-10-19 10:00:00,266.07,266.41,265.92,266.29,9219.0,255.8666,256.1935,255.7223,256.0781,9219.0
2021-10-19 10:05:00,266.5,267.61,266.44,267.44,7540.0,256.2801,257.3475,256.2224,257.184,7540.0
2021-10-19 10:10:00,267.45,268.71,267.4,268.71,22441.0,257.1937,258.4053,257.1456,258.4053,22441.0
2021-10-19 10:15:00,268.67,269.05,268.52,268.9,7726.0,258.3669,258.7323,258.2226,258.5881,7726.0
2021-10-19 10:20:00,268.76,268.88,268.37,268.38,4967.0,258.4534,258.5688,258.0784,258.088,4967.0
2021-10-19 10:25:00,268.38,269.31,268.21,269.31,12582.0,258.088,258.9823,257.9245,258.9823,12582.0
2021-10-19 10:30:00,269.1,269.16,268.38,268.69,10282.0,258.7804,258.8381,258.088,258.3861,10282.0
2021-10-19 10:35:00,268.63,268.94,268.45,268.53,6609.0,258.3284,258.6265,258.1553,258.2322,6609.0
2021-10-19 10:40:00,268.63,268.65,268.19,268.19,4905.0,258.3284,258.3476,257.9053,257.9053,4905.0
2021-10-19 10:45:00,268.23,268.36,267.94,268.0,3568.0,257.9438,258.0688,257.6649,257.7226,3568.0
2021-10-19 10:50:00,268.06,268.59,267.95,268.39,11225.0,257.7803,258.2899,257.6745,258.0976,11225.0
2021-10-19 10:55:00,268.52,269.0,268.52,268.58,8879.0,258.2226,258.6842,258.2226,258.2803,8879.0
2021-10-19 11:00:00,268.73,269.35,268.73,269.11,6362.0,258.4246,259.0208,258.4246,258.79,6362.0
2021-10-19 11:05:00,269.08,269.71,269.08,269.71,8000.0,258.7612,259.367,258.7612,259.367,8000.0
2021-10-19 11:10:00,269.77,270.71,269.6,270.48,21063.0,259.4247,260.3286,259.2612,260.1075,21063.0
2021-10-19 11:15:00,270.67,270.83,270.3,270.57,5589.0,260.2902,260.444,259.9344,260.194,5589.0
2021-10-19 11:20:00,270.58,270.72,270.17,270.25,3524.0,260.2036,260.3383,259.8094,259.8863,3524.0
2021-10-19 11:25:00,270.17,270.28,270.07,270.14,3285.0,259.8094,259.9151,259.7132,259.7805,3285.0
2021-10-19 11:30:00,270.04,270.08,269.78,269.89,2944.0,259.6843,259.7228,259.4343,259.5401,2944.0
2021-10-19 11:35:00,269.84,270.05,269.84,269.9,3292.0,259.492,259.694,259.492,259.5497,3292.0
2021-10-19 11:40:00,269.98,270.21,269.98,270.09,3209.0,259.6266,259.8478,259.6266,259.7324,3209.0
2021-10-19 11:45:00,270.09,270.29,270.0,270.29,3002.0,259.7324,259.9248,259.6459,259.9248,3002.0
2021-10-19 11:50:00,270.17,270.17,269.69,269.84,4674.0,259.8094,259.8094,259.3478,259.492,4674.0
2021-10-19 11:55:00,269.75,269.84,269.6,269.84,2827.0,259.4055,259.492,259.2612,259.492,2827.0
2021-10-19 12:00:00,269.72,270.1,269.72,270.01,2426.0,259.3766,259.742,259.3766,259.6555,2426.0
2021-10-19 12:05:00,270.1,270.5,270.04,270.5,2707.0,259.742,260.1267,259.6843,260.1267,2707.0
2021-10-19 12:10:00,270.63,270.85,270.62,270.84,1812.0,260.2517,260.4633,260.2421,260.4537,1812.0
2021-10-19 12:15:00,270.85,271.0,270.78,270.98,5147.0,260.4633,260.6075,260.396,260.5883,5147.0
2021-10-19 12:20:00,270.99,271.35,270.93,271.29,6285.0,260.5979,260.9441,260.5402,260.8864,6285.0
2021-10-19 12:25:00,271.29,271.29,270.98,271.04,3632.0,260.8864,260.8864,260.5883,260.646,3632.0
2021-10-19 12:30:00,271.03,271.24,270.93,271.19,2572.0,260.6364,260.8383,260.5402,260.7902,2572.0
2021-10-19 12:35:00,271.16,271.58,271.13,271.46,8977.0,260.7614,261.1653,260.7325,261.0499,8977.0
2021-10-19 12:40:00,271.38,271.44,270.96,270.96,2819.0,260.973,261.0307,260.5691,260.5691,2819.0
2021-10-19 12:45:00,270.89,271.12,270.89,271.03,3863.0,260.5017,260.7229,260.5017,260.6364,3863.0
2021-10-19 12:50:00,271.05,271.09,270.95,271.01,1804.0,260.6556,260.6941,260.5594,260.6171,1804.0
2021-10-19 12:55:00,271.07,271.36,271.07,271.19,2993.0,260.6748,260.9537,260.6748,260.7902,2993.0
2021-10-19 13:00:00,271.14,271.28,271.06,271.16,5945.0,260.7422,260.8768,260.6652,260.7614,5945.0
2021-10-19 13:05:00,271.17,271.2,271.01,271.16,4066.0,260.771,260.7999,260.6171,260.7614,4066.0
2021-10-19 13:10:00,271.05,271.11,269.84,270.69,5840.0,260.6556,260.7133,259.492,260.3094,5840.0
2021-10-19 13:15:00,270.74,270.95,270.68,270.77,2315.0,260.3575,260.5594,260.2998,260.3863,2315.0
2021-10-19 13:20:00,270.77,271.05,270.66,270.81,3519.0,260.3863,260.6556,260.2806,260.4248,3519.0
2021-10-19 13:25:00,270.77,270.77,270.41,270.63,2872.0,260.3863,260.3863,260.0402,260.2517,2872.0
2021-10-19 13:30:00,270.62,270.64,270.53,270.6,3748.0,260.2421,260.2613,260.1556,260.2229,3748.0
2021-10-19 13:35:00,270.56,270.64,270.28,270.31,4573.0,260.1844,260.2613,259.9151,259.944,4573.0
2021-10-19 13:40:00,270.26,270.45,270.14,270.34,12093.0,259.8959,260.0786,259.7805,259.9728,12093.0
2021-10-19 13:45:00,270.35,270.69,270.22,270.69,3347.0,259.9825,260.3094,259.8574,260.3094,3347.0
2021-10-19 13:50:00,270.73,270.95,270.63,270.85,2083.0,260.3479,260.5594,260.2517,260.4633,2083.0
2021-10-19 13:55:00,270.91,271.09,270.72,270.72,3158.0,260.521,260.6941,260.3383,260.3383,3158.0
2021-10-19 14:00:00,270.85,271.09,270.5,270.91,64430.0,260.4633,260.6941,260.1267,260.521,64430.0
2021-10-19 14:05:00,270.96,271.1,270.79,271.1,3200.0,260.5691,260.7037,260.4056,260.7037,3200.0
2021-10-19 14:10:00,271.13,271.41,270.99,271.13,5045.0,260.7325,261.0018,260.5979,260.7325,5045.0
2021-10-19 14:15:00,271.16,271.39,271.04,271.27,3975.0,260.7614,260.9826,260.646,260.8672,3975.0
2021-10-19 14:20:00,271.27,271.36,271.18,271.2,4711.0,260.8672,260.9537,260.7806,260.7999,4711.0
2021-10-19 14:25:00,271.27,271.28,270.81,270.87,3569.0,260.8672,260.8768,260.4248,260.4825,3569.0
2021-10-19 14:30:00,270.83,270.89,270.72,270.85,4469.0,260.444,260.5017,260.3383,260.4633,4469.0
2021-10-19 14:35:00,270.9,270.95,270.74,270.88,4537.0,260.5114,260.5594,260.3575,260.4921,4537.0
2021-10-19 14:40:00,270.8,270.84,270.69,270.84,3960.0,260.4152,260.4537,260.3094,260.4537,3960.0
2021-10-19 14:45:00,270.72,270.78,270.55,270.55,2944.0,260.3383,260.396,260.1748,260.1748,2944.0
2021-10-19 14:50:00,270.6,270.63,270.46,270.61,6439.0,260.2229,260.2517,260.0882,260.2325,6439.0
2021-10-19 14:55:00,270.56,270.65,270.53,270.59,2112.0,260.1844,260.2709,260.1556,260.2133,2112.0
2021-10-19 15:00:00,270.64,270.72,270.46,270.46,3400.0,260.2613,260.3383,260.0882,260.0882,3400.0
2021-10-19 15:05:00,270.42,270.71,270.42,270.71,3858.0,260.0498,260.3286,260.0498,260.3286,3858.0
2021-10-19 15:10:00,270.59,270.75,270.57,270.71,4070.0,260.2133,260.3671,260.194,260.3286,4070.0
2021-10-19 15:15:00,270.76,270.99,270.76,270.99,8315.0,260.3767,260.5979,260.3767,260.5979,8315.0
2021-10-19 15:20:00,270.95,270.95,270.57,270.57,6989.0,260.5594,260.5594,260.194,260.194,6989.0
2021-10-19 15:25:00,270.48,270.82,270.48,270.82,5464.0,260.1075,260.4344,260.1075,260.4344,5464.0
2021-10-19 15:30:00,270.79,270.84,270.49,270.49,7580.0,260.4056,260.4537,260.1171,260.1171,7580.0
2021-10-19 15:35:00,270.52,270.7,270.35,270.46,9739.0,260.1459,260.319,259.9825,260.0882,9739.0
2021-10-19 15:40:00,270.41,270.53,270.38,270.49,5925.0,260.0402,260.1556,260.0113,260.1171,5925.0
2021-10-19 15:45:00,270.51,270.76,270.39,270.64,10726.0,260.1363,260.3767,260.0209,260.2613,10726.0
2021-10-19 15:50:00,270.59,270.84,270.35,270.81,22713.0,260.2133,260.4537,259.9825,260.4248,22713.0
2021-10-19 15:55:00,270.83,270.96,270.71,270.84,54933.0,260.444,260.5691,260.3286,260.4537,54933.0
2021-10-20 09:30:00,272.0,272.72,271.17,271.23,23461.0,261.5692,262.2616,260.771,260.8287,23461.0
2021-10-20 09:35:00,271.43,271.68,269.96,270.42,4614.0,261.021,261.2615,259.6074,260.0498,4614.0
2021-10-20 09:40:00,270.32,271.01,269.97,270.6,7351.0,259.9536,260.6171,259.617,260.2229,7351.0
2021-10-20 09:45:00,271.04,271.04,270.37,270.42,3900.0,260.646,260.646,260.0017,260.0498,3900.0
2021-10-20 09:50:00,270.62,271.22,270.61,270.61,19929.0,260.2421,260.8191,260.2325,260.2325,19929.0
2021-10-20 09:55:00,270.73,271.37,270.56,270.64,8670.0,260.3479,260.9633,260.1844,260.2613,8670.0
2021-10-20 10:00:00,270.56,270.79,269.91,270.13,23552.0,260.1844,260.4056,259.5593,259.7709,23552.0
2021-10-20 10:05:00,270.2,270.5,270.0,270.5,8509.0,259.8382,260.1267,259.6459,260.1267,8509.0
2021-10-20 10:10:00,270.62,271.21,270.49,270.93,6155.0,260.2421,260.8095,260.1171,260.5402,6155.0
2021-10-20 10:15:00,271.07,271.7,270.95,271.52,15795.0,260.6748,261.2807,260.5594,261.1076,15795.0
2021-10-20 10:20:00,271.57,271.68,271.18,271.27,7401.0,261.1557,261.2615,260.7806,260.8672,7401.0
2021-10-20 10:25:00,271.27,271.56,271.19,271.38,4215.0,260.8672,261.1461,260.7902,260.973,4215.0
2021-10-20 10:30:00,271.32,272.13,271.2,272.13,11244.0,260.9153,261.6942,260.7999,261.6942,11244.0
2021-10-20 10:35:00,272.02,272.02,271.54,271.72,6627.0,261.5884,261.5884,261.1268,261.2999,6627.0
2021-10-20 10:40:00,271.53,272.3,271.53,272.23,6029.0,261.1172,261.8577,261.1172,261.7904,6029.0
2021-10-20 10:45:00,272.34,272.34,271.99,272.17,16094.0,261.8961,261.8961,261.5596,261.7327,16094.0
2021-10-20 10:50:00,272.17,272.34,272.06,272.15,5506.0,261.7327,261.8961,261.6269,261.7134,5506.0
2021-10-20 10:55:00,272.18,272.5,272.15,272.19,6752.0,261.7423,262.05,261.7134,261.7519,6752.0
2021-10-20 11:00:00,272.27,272.87,272.21,272.63,5524.0,261.8288,262.4058,261.7711,262.175,5524.0
2021-10-20 11:05:00,272.7,273.01,272.62,272.85,5187.0,262.2423,262.5404,262.1654,262.3866,5187.0
2021-10-20 11:10:00,272.82,272.96,272.76,272.85,10245.0,262.3577,262.4924,262.3,262.3866,10245.0
2021-10-20 11:15:00,272.85,273.01,272.82,272.98,5504.0,262.3866,262.5404,262.3577,262.5116,5504.0
2021-10-20 11:20:00,272.97,273.15,272.83,272.92,6883.0,262.502,262.6751,262.3673,262.4539,6883.0
2021-10-20 11:25:00,272.95,273.17,272.82,272.82,6323.0,262.4827,262.6943,262.3577,262.3577,6323.0
2021-10-20 11:30:00,272.78,272.78,272.2,272.65,9970.0,262.3193,262.3193,261.7615,262.1943,9970.0
2021-10-20 11:35:00,272.62,272.78,272.52,272.56,3950.0,262.1654,262.3193,262.0692,262.1077,3950.0
2021-10-20 11:40:00,272.56,272.68,272.55,272.57,2908.0,262.1077,262.2231,262.0981,262.1173,2908.0
2021-10-20 11:45:00,272.54,272.77,272.53,272.77,3094.0,262.0885,262.3097,262.0789,262.3097,3094.0
2021-10-20 11:50:00,272.82,272.97,272.81,272.81,3194.0,262.3577,262.502,262.3481,262.3481,3194.0
2021-10-20 11:55:00,272.85,272.85,272.72,272.83,3676.0,262.3866,262.3866,262.2616,262.3673,3676.0
2021-10-20 12:00:00,272.75,272.88,272.73,272.85,4728.0,262.2904,262.4154,262.2712,262.3866,4728.0
2021-10-20 12:05:00,272.9,272.96,272.82,272.91,4404.0,262.4347,262.4924,262.3577,262.4443,4404.0
2021-10-20 12:10:00,272.95,273.05,272.9,272.92,5038.0,262.4827,262.5789,262.4347,262.4539,5038.0
2021-10-20 12:15:00,272.94,272.99,272.74,272.76,1307.0,262.4731,262.5212,262.2808,262.3,1307.0
2021-10-20 12:20:00,272.77,272.92,272.73,272.77,4252.0,262.3097,262.4539,262.2712,262.3097,4252.0
2021-10-20 12:25:00,272.73,272.81,272.64,272.71,2500.0,262.2712,262.3481,262.1846,262.252,2500.0
2021-10-20 12:30:00,272.77,272.96,272.77,272.83,3271.0,262.3097,262.4924,262.3097,262.3673,3271.0
2021-10-20 12:35:00,272.77,272.87,272.64,272.86,3302.0,262.3097,262.4058,262.1846,262.3962,3302.0
2021-10-20 12:40:00,272.84,273.16,272.84,273.16,5154.0,262.377,262.6847,262.377,262.6847,5154.0
2021-10-20 12:45:00,273.11,273.27,273.08,273.15,5360.0,262.6366,262.7905,262.6078,262.6751,5360.0
2021-10-20 12:50:00,273.16,273.22,273.03,273.22,3904.0,262.6847,262.7424,262.5597,262.7424,3904.0
2021-10-20 12:55:00,273.17,273.46,273.17,273.46,1932.0,262.6943,262.9732,262.6943,262.9732,1932.0
2021-10-20 13:00:00,273.48,273.52,273.33,273.42,2798.0,262.9924,263.0309,262.8482,262.9347,2798.0
2021-10-20 13:05:00,273.4,273.65,273.37,273.57,3397.0,262.9155,263.1559,262.8866,263.079,3397.0
2021-10-20 13:10:00,273.6,273.65,273.51,273.63,7840.0,263.1078,263.1559,263.0213,263.1367,7840.0
2021-10-20 13:15:00,273.59,273.59,273.28,273.34,5006.0,263.0982,263.0982,262.8001,262.8578,5006.0
2021-10-20 13:20:00,273.26,273.38,273.09,273.25,4117.0,262.7809,262.8963,262.6174,262.7712,4117.0
2021-10-20 13:25:00,273.24,273.35,273.12,273.32,5003.0,262.7616,262.8674,262.6462,262.8386,5003.0
2021-10-20 13:30:00,273.34,273.44,273.16,273.4,4316.0,262.8578,262.954,262.6847,262.9155,4316.0
2021-10-20 13:35:00,273.44,273.51,273.41,273.41,3284.0,262.954,263.0213,262.9251,262.9251,3284.0
2021-10-20 13:40:00,273.47,273.52,273.37,273.45,2283.0,262.9828,263.0309,262.8866,262.9636,2283.0
2021-10-20 13:45:00,273.47,273.56,273.28,273.56,5093.0,262.9828,263.0694,262.8001,263.0694,5093.0
2021-10-20 13:50:00,273.58,273.69,273.45,273.63,3095.0,263.0886,263.1944,262.9636,263.1367,3095.0
2021-10-20 13:55:00,273.74,273.74,273.51,273.59,4809.0,263.2425,263.2425,263.0213,263.0982,4809.0
2021-10-20 14:00:00,273.58,273.8,273.49,273.76,5604.0,263.0886,263.3002,263.002,263.2617,5604.0
2021-10-20 14:05:00,273.76,273.94,273.76,273.89,3479.0,263.2617,263.4348,263.2617,263.3867,3479.0
2021-10-20 14:10:00,273.91,274.19,273.89,274.08,6486.0,263.4059,263.6752,263.3867,263.5694,6486.0
2021-10-20 14:15:00,274.08,274.18,273.94,274.14,5061.0,263.5694,263.6656,263.4348,263.6271,5061.0
2021-10-20 14:20:00,274.07,274.1,273.8,273.8,12106.0,263.5598,263.5886,263.3002,263.3002,12106.0
2021-10-20 14:25:00,273.81,274.04,273.81,274.03,7490.0,263.3098,263.5309,263.3098,263.5213,7490.0
2021-10-20 14:30:00,274.07,274.28,274.03,274.24,7322.0,263.5598,263.7617,263.5213,263.7233,7322.0
2021-10-20 14:35:00,274.28,274.47,274.22,274.39,3906.0,263.7617,263.9445,263.704,263.8675,3906.0
2021-10-20 14:40:00,274.37,274.42,274.12,274.12,4566.0,263.8483,263.8964,263.6079,263.6079,4566.0
2021-10-20 14:45:00,274.16,274.21,273.99,274.14,6519.0,263.6463,263.6944,263.4829,263.6271,6519.0
2021-10-20 14:50:00,274.12,274.33,274.12,274.33,6055.0,263.6079,263.8098,263.6079,263.8098,6055.0
2021-10-20 14:55:00,274.38,274.43,274.09,274.15,5169.0,263.8579,263.906,263.579,263.6367,5169.0
2021-10-20 15:00:00,274.18,274.21,273.94,273.96,5100.0,263.6656,263.6944,263.4348,263.454,5100.0
2021-10-20 15:05:00,274.03,274.14,274.0,274.03,6621.0,263.5213,263.6271,263.4925,263.5213,6621.0
2021-10-20 15:10:00,273.99,274.07,273.56,273.61,9067.0,263.4829,263.5598,263.0694,263.1174,9067.0
2021-10-20 15:15:00,273.63,273.64,273.43,273.59,6724.0,263.1367,263.1463,262.9443,263.0982,6724.0
2021-10-20 15:20:00,273.59,273.78,273.47,273.78,6587.0,263.0982,263.2809,262.9828,263.2809,6587.0
2021-10-20 15:25:00,273.73,273.77,273.65,273.69,7148.0,263.2328,263.2713,263.1559,263.1944,7148.0
2021-10-20 15:30:00,273.64,273.67,273.47,273.54,11818.0,263.1463,263.1751,262.9828,263.0501,11818.0
2021-10-20 15:35:00,273.49,273.49,273.23,273.3,10960.0,263.002,263.002,262.752,262.8193,10960.0
2021-10-20 15:40:00,273.3,273.48,273.28,273.4,13124.0,262.8193,262.9924,262.8001,262.9155,13124.0
2021-10-20 15:45:00,273.44,273.56,273.14,273.15,13657.0,262.954,263.0694,262.6655,262.6751,13657.0
2021-10-20 15:50:00,273.06,273.28,272.99,273.21,23857.0,262.5885,262.8001,262.5212,262.7328,23857.0
2021-10-20 15:55:00,273.17,273.84,273.12,273.68,81496.0,262.6943,263.3386,262.6462,263.1848,81496.0
2021-10-21 09:30:00,273.52,274.13,272.0,272.0,17932.0,263.0309,263.6175,261.5692,261.5692,17932.0
2021-10-21 09:35:00,272.19,272.83,271.76,272.76,6818.0,261.7519,262.3673,261.3384,262.3,6818.0
2021-10-21 09:40:00,272.91,273.3,272.31,272.31,4987.0,262.4443,262.8193,261.8673,261.8673,4987.0
2021-10-21 09:45:00,272.67,273.07,272.62,272.8,4097.0,262.2135,262.5981,262.1654,262.3385,4097.0
2021-10-21 09:50:00,272.75,273.21,272.75,272.75,3700.0,262.2904,262.7328,262.2904,262.2904,3700.0
2021-10-21 09:55:00,272.7,273.26,272.58,273.15,8902.0,262.2423,262.7809,262.1269,262.6751,8902.0
2021-10-21 10:00:00,273.02,273.22,272.79,273.06,9533.0,262.5501,262.7424,262.3289,262.5885,9533.0
2021-10-21 10:05:00,273.05,273.1,272.8,273.1,5237.0,262.5789,262.627,262.3385,262.627,5237.0
2021-10-21 10:10:00,273.13,273.15,272.91,272.95,3723.0,262.6558,262.6751,262.4443,262.4827,3723.0
2021-10-21 10:15:00,272.95,273.83,272.92,273.53,3226.0,262.4827,263.329,262.4539,263.0405,3226.0
2021-10-21 10:20:00,273.63,273.7,273.25,273.41,4587.0,263.1367,263.204,262.7712,262.9251,4587.0
2021-10-21 10:25:00,273.56,274.3,273.56,274.25,3489.0,263.0694,263.781,263.0694,263.7329,3489.0
2021-10-21 10:30:00,274.3,274.49,274.17,274.24,5832.0,263.781,263.9637,263.656,263.7233,5832.0
2021-10-21 10:35:00,274.32,274.47,274.2,274.46,9208.0,263.8002,263.9445,263.6848,263.9348,9208.0
2021-10-21 10:40:00,274.46,274.52,274.27,274.37,2616.0,263.9348,263.9925,263.7521,263.8483,2616.0
2021-10-21 10:45:00,274.37,274.83,273.0,274.76,46196.0,263.8483,264.2907,262.5308,264.2233,46196.0
2021-10-21 10:50:00,274.73,274.94,274.56,274.56,5943.0,264.1945,264.3964,264.031,264.031,5943.0
2021-10-21 10:55:00,274.64,274.73,274.44,274.63,4637.0,264.1079,264.1945,263.9156,264.0983,4637.0
2021-10-21 11:00:00,274.65,274.82,274.64,274.75,2713.0,264.1176,264.281,264.1079,264.2137,2713.0
2021-10-21 11:05:00,274.79,274.94,274.5,274.5,22589.0,264.2522,264.3964,263.9733,263.9733,22589.0
2021-10-21 11:10:00,274.6,274.67,274.39,274.55,8810.0,264.0695,264.1368,263.8675,264.0214,8810.0
2021-10-21 11:15:00,274.57,274.71,273.9,273.98,4931.0,264.0406,264.1753,263.3963,263.4732,4931.0
2021-10-21 11:20:00,274.0,274.39,273.88,274.31,4413.0,263.4925,263.8675,263.3771,263.7906,4413.0
2021-10-21 11:25:00,274.25,274.31,273.8,273.82,3013.0,263.7329,263.7906,263.3002,263.3194,3013.0
2021-10-21 11:30:00,273.81,274.08,273.8,273.86,3623.0,263.3098,263.5694,263.3002,263.3579,3623.0
2021-10-21 11:35:00,274.02,274.39,274.02,274.37,4335.0,263.5117,263.8675,263.5117,263.8483,4335.0
2021-10-21 11:40:00,274.44,274.5,274.0,274.28,46286.0,263.9156,263.9733,263.4925,263.7617,46286.0
2021-10-21 11:45:00,274.11,274.41,274.1,274.29,6734.0,263.5983,263.8868,263.5886,263.7714,6734.0
2021-10-21 11:50:00,274.34,274.4,274.22,274.4,4207.0,263.8194,263.8771,263.704,263.8771,4207.0
2021-10-21 11:55:00,274.4,274.74,274.4,274.71,3149.0,263.8771,264.2041,263.8771,264.1753,3149.0
2021-10-21 12:00:00,274.83,275.16,274.8,275.15,4249.0,264.2907,264.608,264.2618,264.5984,4249.0
2021-10-21 12:05:00,275.1,275.19,275.02,275.08,2784.0,264.5503,264.6368,264.4734,264.5311,2784.0
2021-10-21 12:10:00,275.02,275.28,274.92,275.28,2634.0,264.4734,264.7234,264.3772,264.7234,2634.0
2021-10-21 12:15:00,275.31,275.51,275.31,275.51,3902.0,264.7522,264.9446,264.7522,264.9446,3902.0
2021-10-21 12:20:00,275.46,275.74,275.46,275.59,6796.0,264.8965,265.1658,264.8965,265.0215,6796.0
2021-10-21 12:25:00,275.58,275.63,275.28,275.63,4726.0,265.0119,265.06,264.7234,265.06,4726.0
2021-10-21 12:30:00,275.71,275.71,275.51,275.58,2182.0,265.1369,265.1369,264.9446,265.0119,2182.0
2021-10-21 12:35:00,275.54,275.65,275.46,275.65,3445.0,264.9734,265.0792,264.8965,265.0792,3445.0
2021-10-21 12:40:00,275.65,275.75,275.53,275.53,2737.0,265.0792,265.1754,264.9638,264.9638,2737.0
2021-10-21 12:45:00,275.47,275.47,275.23,275.3,4012.0,264.9061,264.9061,264.6753,264.7426,4012.0
2021-10-21 12:50:00,275.16,275.16,274.89,275.03,5157.0,264.608,264.608,264.3484,264.483,5157.0
2021-10-21 12:55:00,275.04,275.17,275.04,275.07,1532.0,264.4926,264.6176,264.4926,264.5214,1532.0
2021-10-21 13:00:00,275.04,275.04,274.96,275.0,3128.0,264.4926,264.4926,264.4157,264.4541,3128.0
2021-10-21 13:05:00,275.01,275.1,274.93,274.94,2224.0,264.4637,264.5503,264.3868,264.3964,2224.0
2021-10-21 13:10:00,275.0,275.09,275.0,275.03,1902.0,264.4541,264.5407,264.4541,264.483,1902.0
2021-10-21 13:15:00,274.99,275.18,274.94,275.05,1802.0,264.4445,264.6272,264.3964,264.5022,1802.0
2021-10-21 13:20:00,275.08,275.19,275.08,275.19,2000.0,264.5311,264.6368,264.5311,264.6368,2000.0
2021-10-21 13:25:00,275.2,275.28,275.2,275.28,1209.0,264.6465,264.7234,264.6465,264.7234,1209.0
2021-10-21 13:30:00,275.3,275.38,275.24,275.38,1200.0,264.7426,264.8196,264.6849,264.8196,1200.0
2021-10-21 13:35:00,275.35,275.59,275.34,275.5,2962.0,264.7907,265.0215,264.7811,264.935,2962.0
2021-10-21 13:40:00,275.47,275.66,275.47,275.5,3642.0,264.9061,265.0888,264.9061,264.935,3642.0
2021-10-21 13:45:00,275.5,275.74,275.47,275.63,3723.0,264.935,265.1658,264.9061,265.06,3723.0
2021-10-21 13:50:00,275.63,275.67,275.49,275.58,3443.0,265.06,265.0984,264.9253,265.0119,3443.0
2021-10-21 13:55:00,275.58,275.68,275.52,275.58,2202.0,265.0119,265.1081,264.9542,265.0119,2202.0
2021-10-21 14:00:00,275.63,275.74,275.63,275.65,2047.0,265.06,265.1658,265.06,265.0792,2047.0
2021-10-21 14:05:00,275.76,275.8,275.45,275.5,3157.0,265.185,265.2235,264.8869,264.935,3157.0
2021-10-21 14:10:00,275.46,275.47,275.36,275.41,3000.0,264.8965,264.9061,264.8003,264.8484,3000.0
2021-10-21 14:15:00,275.36,275.81,275.36,275.68,3467.0,264.8003,265.2331,264.8003,265.1081,3467.0
2021-10-21 14:20:00,275.73,275.76,275.54,275.6,2875.0,265.1561,265.185,264.9734,265.0311,2875.0
2021-10-21 14:25:00,275.65,275.69,275.55,275.61,4134.0,265.0792,265.1177,264.983,265.0407,4134.0
2021-10-21 14:30:00,275.57,275.57,275.37,275.49,3816.0,265.0023,265.0023,264.8099,264.9253,3816.0
2021-10-21 14:35:00,275.56,275.65,275.41,275.42,3870.0,264.9927,265.0792,264.8484,264.858,3870.0
2021-10-21 14:40:00,275.47,275.54,275.32,275.32,2002.0,264.9061,264.9734,264.7619,264.7619,2002.0
2021-10-21 14:45:00,275.3,275.41,275.26,275.39,2425.0,264.7426,264.8484,264.7042,264.8292,2425.0
2021-10-21 14:50:00,275.34,275.54,275.26,275.49,2880.0,264.7811,264.9734,264.7042,264.9253,2880.0
2021-10-21 14:55:00,275.48,275.5,275.37,275.39,2703.0,264.9157,264.935,264.8099,264.8292,2703.0
2021-10-21 15:00:00,275.4,275.47,275.29,275.37,5975.0,264.8388,264.9061,264.733,264.8099,5975.0
2021-10-21 15:05:00,275.26,275.32,275.17,275.32,2910.0,264.7042,264.7619,264.6176,264.7619,2910.0
2021-10-21 15:10:00,275.33,275.48,275.24,275.31,6617.0,264.7715,264.9157,264.6849,264.7522,6617.0
2021-10-21 15:15:00,275.37,275.6,275.33,275.43,4805.0,264.8099,265.0311,264.7715,264.8676,4805.0
2021-10-21 15:20:00,275.4,275.82,275.37,275.81,5234.0,264.8388,265.2427,264.8099,265.2331,5234.0
2021-10-21 15:25:00,275.77,275.94,275.68,275.72,7604.0,265.1946,265.3581,265.1081,265.1465,7604.0
2021-10-21 15:30:00,275.77,275.82,275.57,275.58,12056.0,265.1946,265.2427,265.0023,265.0119,12056.0
2021-10-21 15:35:00,275.58,275.75,275.41,275.56,14264.0,265.0119,265.1754,264.8484,264.9927,14264.0
2021-10-21 15:40:00,275.56,275.98,275.51,275.91,17058.0,264.9927,265.3966,264.9446,265.3292,17058.0
2021-10-21 15:45:00,275.92,276.16,275.81,275.82,14563.0,265.3389,265.5696,265.2331,265.2427,14563.0
2021-10-21 15:50:00,275.89,276.09,275.79,276.01,27404.0,265.31,265.5023,265.2138,265.4254,27404.0
2021-10-21 15:55:00,276.02,276.53,275.92,276.45,68751.0,265.435,265.9255,265.3389,265.8485,68751.0
2021-10-22 09:30:00,275.99,276.35,275.82,276.08,9754.0,265.4062,265.7524,265.2427,265.4927,9754.0
2021-10-22 09:35:00,276.17,277.05,276.17,276.91,6589.0,265.5793,266.4255,265.5793,266.2909,6589.0
2021-10-22 09:40:00,276.52,276.52,276.07,276.43,1643.0,265.9158,265.9158,265.4831,265.8293,1643.0
2021-10-22 09:45:00,276.71,276.86,276.1,276.4,4095.0,266.0986,266.2428,265.5119,265.8004,4095.0
2021-10-22 09:50:00,276.78,276.79,276.21,276.61,3398.0,266.1659,266.1755,265.6177,266.0024,3398.0
2021-10-22 09:55:00,276.73,276.89,276.59,276.79,5039.0,266.1178,266.2717,265.9832,266.1755,5039.0
2021-10-22 10:00:00,276.82,277.35,276.77,276.8,2783.0,266.2043,266.714,266.1563,266.1851,2783.0
2021-10-22 10:05:00,276.93,277.13,276.81,276.96,2623.0,266.3101,266.5025,266.1947,266.339,2623.0
2021-10-22 10:10:00,276.96,276.96,276.16,276.73,4041.0,266.339,266.339,265.5696,266.1178,4041.0
2021-10-22 10:15:00,276.82,277.08,276.73,277.02,2849.0,266.2043,266.4544,266.1178,266.3967,2849.0
2021-10-22 10:20:00,277.08,277.27,277.08,277.15,2693.0,266.4544,266.6371,266.4544,266.5217,2693.0
2021-10-22 10:25:00,277.17,277.57,277.17,277.57,2482.0,266.5409,266.9256,266.5409,266.9256,2482.0
2021-10-22 10:30:00,277.52,277.52,277.1,277.1,14797.0,266.8775,266.8775,266.4736,266.4736,14797.0
2021-10-22 10:35:00,277.07,277.07,276.77,276.92,4717.0,266.4448,266.4448,266.1563,266.3005,4717.0
2021-10-22 10:40:00,276.91,276.93,276.77,276.85,3447.0,266.2909,266.3101,266.1563,266.2332,3447.0
2021-10-22 10:45:00,276.89,276.94,276.75,276.81,3677.0,266.2717,266.3197,266.137,266.1947,3677.0
2021-10-22 10:50:00,276.81,276.86,276.44,276.6,12118.0,266.1947,266.2428,265.8389,265.9928,12118.0
2021-10-22 10:55:00,276.62,277.0,276.62,276.97,4293.0,266.012,266.3774,266.012,266.3486,4293.0
2021-10-22 11:00:00,276.96,276.98,276.86,276.91,3567.0,266.339,266.3582,266.2428,266.2909,3567.0
2021-10-22 11:05:00,276.92,277.0,276.8,276.98,4517.0,266.3005,266.3774,266.1851,266.3582,4517.0
2021-10-22 11:10:00,276.77,276.8,276.66,276.69,4859.0,266.1563,266.1851,266.0505,266.0793,4859.0
2021-10-22 11:15:00,276.72,276.73,276.34,276.69,5512.0,266.1082,266.1178,265.7427,266.0793,5512.0
2021-10-22 11:20:00,276.77,276.87,276.22,276.22,1029.0,266.1563,266.2524,265.6273,265.6273,1029.0
2021-10-22 11:25:00,276.14,276.4,276.05,276.17,1700.0,265.5504,265.8004,265.4639,265.5793,1700.0
2021-10-22 11:30:00,276.12,276.54,276.12,276.29,6303.0,265.5312,265.9351,265.5312,265.6947,6303.0
2021-10-22 11:35:00,276.16,276.21,275.75,275.78,2852.0,265.5696,265.6177,265.1754,265.2042,2852.0
2021-10-22 11:40:00,275.75,275.89,275.6,275.71,2058.0,265.1754,265.31,265.0311,265.1369,2058.0
2021-10-22 11:45:00,275.62,275.78,275.55,275.6,2613.0,265.0504,265.2042,264.983,265.0311,2613.0
2021-10-22 11:50:00,275.57,275.94,275.53,275.91,2461.0,265.0023,265.3581,264.9638,265.3292,2461.0
2021-10-22 11:55:00,275.99,276.1,275.91,276.06,4937.0,265.4062,265.5119,265.3292,265.4735,4937.0
2021-10-22 12:00:00,276.03,276.07,275.79,276.07,3301.0,265.4446,265.4831,265.2138,265.4831,3301.0
2021-10-22 12:05:00,276.04,276.22,276.04,276.2,2294.0,265.4543,265.6273,265.4543,265.6081,2294.0
2021-10-22 12:10:00,276.21,276.56,276.15,276.56,2971.0,265.6177,265.9543,265.56,265.9543,2971.0
2021-10-22 12:15:00,276.49,276.61,276.41,276.55,3112.0,265.887,266.0024,265.8101,265.9447,3112.0
2021-10-22 12:20:00,276.51,276.55,276.46,276.55,2297.0,265.9062,265.9447,265.8581,265.9447,2297.0
2021-10-22 12:25:00,276.55,276.72,276.51,276.72,2303.0,265.9447,266.1082,265.9062,266.1082,2303.0
2021-10-22 12:30:00,276.57,276.85,276.48,276.84,4402.0,265.9639,266.2332,265.8774,266.2236,4402.0
2021-10-22 12:35:00,276.92,277.13,276.9,277.11,1860.0,266.3005,266.5025,266.2813,266.4832,1860.0
2021-10-22 12:40:00,277.09,277.32,277.07,277.25,2346.0,266.464,266.6852,266.4448,266.6178,2346.0
2021-10-22 12:45:00,277.21,277.23,277.03,277.03,2957.0,266.5794,266.5986,266.4063,266.4063,2957.0
2021-10-22 12:50:00,277.08,277.1,276.93,276.99,3023.0,266.4544,266.4736,266.3101,266.3678,3023.0
2021-10-22 12:55:00,277.05,277.05,276.89,276.92,1803.0,266.4255,266.4255,266.2717,266.3005,1803.0
2021-10-22 13:00:00,276.82,276.87,276.77,276.77,2404.0,266.2043,266.2524,266.1563,266.1563,2404.0
2021-10-22 13:05:00,276.77,276.8,276.56,276.56,2089.0,266.1563,266.1851,265.9543,265.9543,2089.0
2021-10-22 13:10:00,276.52,276.52,276.21,276.24,2344.0,265.9158,265.9158,265.6177,265.6466,2344.0
2021-10-22 13:15:00,276.17,276.21,276.04,276.09,5798.0,265.5793,265.6177,265.4543,265.5023,5798.0
2021-10-22 13:20:00,276.12,276.36,276.11,276.32,3201.0,265.5312,265.762,265.5216,265.7235,3201.0
2021-10-22 13:25:00,276.31,276.32,276.22,276.22,1843.0,265.7139,265.7235,265.6273,265.6273,1843.0
2021-10-22 13:30:00,276.17,276.4,276.14,276.4,2999.0,265.5793,265.8004,265.5504,265.8004,2999.0
2021-10-22 13:35:00,276.43,276.6,276.39,276.39,3424.0,265.8293,265.9928,265.7908,265.7908,3424.0
2021-10-22 13:40:00,276.38,276.43,276.24,276.25,2343.0,265.7812,265.8293,265.6466,265.6562,2343.0
2021-10-22 13:45:00,276.31,276.4,276.26,276.29,2134.0,265.7139,265.8004,265.6658,265.6947,2134.0
2021-10-22 13:50:00,276.33,276.4,276.08,276.08,1657.0,265.7331,265.8004,265.4927,265.4927,1657.0
2021-10-22 13:55:00,276.11,276.18,275.97,275.97,1699.0,265.5216,265.5889,265.3869,265.3869,1699.0
2021-10-22 14:00:00,276.12,276.17,276.06,276.06,1200.0,265.5312,265.5793,265.4735,265.4735,1200.0
2021-10-22 14:05:00,276.13,276.13,275.97,275.99,1717.0,265.5408,265.5408,265.3869,265.4062,1717.0
2021-10-22 14:10:00,276.05,276.14,275.88,275.94,3318.0,265.4639,265.5504,265.3004,265.3581,3318.0
2021-10-22 14:15:00,275.97,275.97,275.78,275.81,1801.0,265.3869,265.3869,265.2042,265.2331,1801.0
2021-10-22 14:20:00,275.95,276.09,275.92,276.0,1736.0,265.3677,265.5023,265.3389,265.4158,1736.0
2021-10-22 14:25:00,276.09,276.19,276.04,276.17,3681.0,265.5023,265.5985,265.4543,265.5793,3681.0
2021-10-22 14:30:00,276.27,276.6,276.27,276.37,5175.0,265.6754,265.9928,265.6754,265.7716,5175.0
2021-10-22 14:35:00,276.45,276.5,276.11,276.11,5707.0,265.8485,265.8966,265.5216,265.5216,5707.0
2021-10-22 14:40:00,276.15,276.15,275.83,275.85,8054.0,265.56,265.56,265.2523,265.2715,8054.0
2021-10-22 14:45:00,275.82,275.93,275.8,275.83,2691.0,265.2427,265.3485,265.2235,265.2523,2691.0
2021-10-22 14:50:00,275.9,276.04,275.78,275.79,4919.0,265.3196,265.4543,265.2042,265.2138,4919.0
2021-10-22 14:55:00,275.79,275.9,275.67,275.68,1819.0,265.2138,265.3196,265.0984,265.1081,1819.0
2021-10-22 15:00:00,275.62,275.71,275.2,275.39,5918.0,265.0504,265.1369,264.6465,264.8292,5918.0
2021-10-22 15:05:00,275.43,275.61,275.38,275.6,3937.0,264.8676,265.0407,264.8196,265.0311,3937.0
2021-10-22 15:10:00,275.61,275.61,275.47,275.47,2712.0,265.0407,265.0407,264.9061,264.9061,2712.0
2021-10-22 15:15:00,275.47,275.52,274.84,274.84,6197.0,264.9061,264.9542,264.3003,264.3003,6197.0
2021-10-22 15:20:00,274.81,275.1,274.81,274.9,5487.0,264.2714,264.5503,264.2714,264.358,5487.0
2021-10-22 15:25:00,274.89,274.93,274.68,274.83,4523.0,264.3484,264.3868,264.1464,264.2907,4523.0
2021-10-22 15:30:00,274.93,275.8,274.93,275.73,4025.0,264.3868,265.2235,264.3868,265.1561,4025.0
2021-10-22 15:35:00,275.73,275.78,275.41,275.51,6759.0,265.1561,265.2042,264.8484,264.9446,6759.0
2021-10-22 15:40:00,275.51,275.75,275.47,275.62,5618.0,264.9446,265.1754,264.9061,265.0504,5618.0
2021-10-22 15:45:00,275.59,275.61,275.41,275.52,6784.0,265.0215,265.0407,264.8484,264.9542,6784.0
2021-10-22 15:50:00,275.58,275.94,275.51,275.92,14077.0,265.0119,265.3581,264.9446,265.3389,14077.0
2021-10-22 15:55:00,275.9,275.98,275.72,275.74,28896.0,265.3196,265.3966,265.1465,265.1658,28896.0
2021-10-25 09:30:00,276.42,276.72,274.14,274.83,13152.0,265.8197,266.1082,263.6271,264.2907,13152.0
2021-10-25 09:35:00,274.56,274.72,273.86,274.5,6328.0,264.031,264.1849,263.3579,263.9733,6328.0
2021-10-25 09:40:00,274.25,274.57,274.25,274.37,1146.0,263.7329,264.0406,263.7329,263.8483,1146.0
2021-10-25 09:45:00,274.35,274.35,273.22,273.42,3625.0,263.8291,263.8291,262.7424,262.9347,3625.0
2021-10-25 09:50:00,273.54,273.9,273.41,273.87,1835.0,263.0501,263.3963,262.9251,263.3675,1835.0
2021-10-25 09:55:00,273.93,274.26,273.76,273.79,2614.0,263.4252,263.7425,263.2617,263.2905,2614.0
2021-10-25 10:00:00,273.88,274.33,273.86,273.94,1726.0,263.3771,263.8098,263.3579,263.4348,1726.0
2021-10-25 10:05:00,274.06,274.4,273.81,274.34,4841.0,263.5502,263.8771,263.3098,263.8194,4841.0
2021-10-25 10:10:00,274.53,274.53,273.66,273.66,7355.0,264.0022,264.0022,263.1655,263.1655,7355.0
2021-10-25 10:15:00,273.75,274.22,273.73,274.17,12494.0,263.2521,263.704,263.2328,263.656,12494.0
2021-10-25 10:20:00,274.06,274.33,274.04,274.1,2884.0,263.5502,263.8098,263.5309,263.5886,2884.0
2021-10-25 10:25:00,274.1,274.23,273.89,274.19,3799.0,263.5886,263.7137,263.3867,263.6752,3799.0
2021-10-25 10:30:00,274.3,274.55,274.22,274.37,2242.0,263.781,264.0214,263.704,263.8483,2242.0
2021-10-25 10:35:00,274.47,274.67,274.15,274.67,10757.0,263.9445,264.1368,263.6367,264.1368,10757.0
2021-10-25 10:40:00,274.66,274.98,274.58,274.75,4210.0,264.1272,264.4349,264.0502,264.2137,4210.0
2021-10-25 10:45:00,274.75,275.05,274.64,274.98,2852.0,264.2137,264.5022,264.1079,264.4349,2852.0
2021-10-25 10:50:00,275.05,275.12,274.85,274.85,2524.0,264.5022,264.5695,264.3099,264.3099,2524.0
2021-10-25 10:55:00,274.76,274.81,274.58,274.58,5036.0,264.2233,264.2714,264.0502,264.0502,5036.0
2021-10-25 11:00:00,274.46,274.93,274.46,274.8,4919.0,263.9348,264.3868,263.9348,264.2618,4919.0
2021-10-25 11:05:00,274.81,274.9,274.62,274.62,5888.0,264.2714,264.358,264.0887,264.0887,5888.0
2021-10-25 11:10:00,274.73,274.73,274.5,274.56,4174.0,264.1945,264.1945,263.9733,264.031,4174.0
2021-10-25 11:15:00,274.47,274.47,274.3,274.31,3108.0,263.9445,263.9445,263.781,263.7906,3108.0
2021-10-25 11:20:00,274.23,274.26,274.07,274.07,3414.0,263.7137,263.7425,263.5598,263.5598,3414.0
2021-10-25 11:25:00,274.06,274.12,273.98,274.06,2421.0,263.5502,263.6079,263.4732,263.5502,2421.0
2021-10-25 11:30:00,274.07,274.46,274.05,274.3,5101.0,263.5598,263.9348,263.5406,263.781,5101.0
2021-10-25 11:35:00,274.4,274.52,274.36,274.51,2725.0,263.8771,263.9925,263.8387,263.9829,2725.0
2021-10-25 11:40:00,274.55,274.66,274.45,274.45,1251.0,264.0214,264.1272,263.9252,263.9252,1251.0
2021-10-25 11:45:00,274.46,274.46,274.19,274.19,1036.0,263.9348,263.9348,263.6752,263.6752,1036.0
2021-10-25 11:50:00,274.12,274.45,274.12,274.45,2255.0,263.6079,263.9252,263.6079,263.9252,2255.0
2021-10-25 11:55:00,274.37,274.71,274.37,274.71,1182.0,263.8483,264.1753,263.8483,264.1753,1182.0
2021-10-25 12:00:00,274.78,274.99,274.74,274.99,1498.0,264.2426,264.4445,264.2041,264.4445,1498.0
2021-10-25 12:05:00,274.96,275.06,274.92,274.97,2183.0,264.4157,264.5118,264.3772,264.4253,2183.0
2021-10-25 12:10:00,274.91,275.09,274.87,275.01,3932.0,264.3676,264.5407,264.3291,264.4637,3932.0
2021-10-25 12:15:00,275.02,275.06,274.62,274.62,1804.0,264.4734,264.5118,264.0887,264.0887,1804.0
2021-10-25 12:20:00,274.67,274.69,274.59,274.67,1800.0,264.1368,264.156,264.0599,264.1368,1800.0
2021-10-25 12:25:00,274.6,274.93,274.6,274.93,2311.0,264.0695,264.3868,264.0695,264.3868,2311.0
2021-10-25 12:30:00,274.88,274.88,274.7,274.81,1381.0,264.3387,264.3387,264.1656,264.2714,1381.0
2021-10-25 12:35:00,274.65,274.69,274.55,274.55,2100.0,264.1176,264.156,264.0214,264.0214,2100.0
2021-10-25 12:40:00,274.62,274.64,274.35,274.35,2031.0,264.0887,264.1079,263.8291,263.8291,2031.0
2021-10-25 12:45:00,274.4,274.4,274.07,274.31,5280.0,263.8771,263.8771,263.5598,263.7906,5280.0
2021-10-25 12:50:00,274.21,274.25,273.82,273.84,1382.0,263.6944,263.7329,263.3194,263.3386,1382.0
2021-10-25 12:55:00,273.88,273.99,273.79,273.97,4085.0,263.3771,263.4829,263.2905,263.4636,4085.0
2021-10-25 13:00:00,273.93,273.93,273.83,273.91,2792.0,263.4252,263.4252,263.329,263.4059,2792.0
2021-10-25 13:05:00,273.8,273.98,273.79,273.92,1742.0,263.3002,263.4732,263.2905,263.4155,1742.0
2021-10-25 13:10:00,274.0,274.33,274.0,274.1,1596.0,263.4925,263.8098,263.4925,263.5886,1596.0
2021-10-25 13:15:00,274.15,274.15,273.83,273.89,1401.0,263.6367,263.6367,263.329,263.3867,1401.0
2021-10-25 13:20:00,273.79,273.9,273.78,273.84,2001.0,263.2905,263.3963,263.2809,263.3386,2001.0
2021-10-25 13:25:00,273.84,273.84,273.63,273.68,3367.0,263.3386,263.3386,263.1367,263.1848,3367.0
2021-10-25 13:30:00,273.71,273.82,273.66,273.8,2626.0,263.2136,263.3194,263.1655,263.3002,2626.0
2021-10-25 13:35:00,273.85,273.86,273.64,273.69,2200.0,263.3482,263.3579,263.1463,263.1944,2200.0
2021-10-25 13:40:00,273.79,273.94,273.69,273.82,2221.0,263.2905,263.4348,263.1944,263.3194,2221.0
2021-10-25 13:45:00,273.84,273.94,273.79,273.88,3000.0,263.3386,263.4348,263.2905,263.3771,3000.0
2021-10-25 13:50:00,273.88,274.01,273.88,274.01,1096.0,263.3771,263.5021,263.3771,263.5021,1096.0
2021-10-25 13:55:00,274.01,274.04,273.87,273.92,2195.0,263.5021,263.5309,263.3675,263.4155,2195.0
2021-10-25 14:00:00,273.87,273.91,273.75,273.75,2285.0,263.3675,263.4059,263.2521,263.2521,2285.0
2021-10-25 14:05:00,273.7,273.86,273.67,273.83,5880.0,263.204,263.3579,263.1751,263.329,5880.0
2021-10-25 14:10:00,273.81,273.86,273.45,273.45,16784.0,263.3098,263.3579,262.9636,262.9636,16784.0
2021-10-25 14:15:00,273.5,273.96,273.5,273.96,3942.0,263.0117,263.454,263.0117,263.454,3942.0
2021-10-25 14:20:00,273.9,274.09,273.88,273.95,3375.0,263.3963,263.579,263.3771,263.4444,3375.0
2021-10-25 14:25:00,274.0,274.09,273.79,273.8,2951.0,263.4925,263.579,263.2905,263.3002,2951.0
2021-10-25 14:30:00,273.82,273.92,273.74,273.9,3599.0,263.3194,263.4155,263.2425,263.3963,3599.0
2021-10-25 14:35:00,273.88,273.93,273.79,273.87,4747.0,263.3771,263.4252,263.2905,263.3675,4747.0
2021-10-25 14:40:00,273.92,274.09,273.92,274.06,2837.0,263.4155,263.579,263.4155,263.5502,2837.0
2021-10-25 14:45:00,274.0,274.15,274.0,274.14,2010.0,263.4925,263.6367,263.4925,263.6271,2010.0
2021-10-25 14:50:00,274.09,274.21,274.03,274.12,2728.0,263.579,263.6944,263.5213,263.6079,2728.0
2021-10-25 14:55:00,274.1,274.29,274.07,274.29,2514.0,263.5886,263.7714,263.5598,263.7714,2514.0
2021-10-25 15:00:00,274.31,274.4,274.25,274.29,1718.0,263.7906,263.8771,263.7329,263.7714,1718.0
2021-10-25 15:05:00,274.28,274.47,274.09,274.13,5526.0,263.7617,263.9445,263.579,263.6175,5526.0
2021-10-25 15:10:00,274.11,274.16,273.91,273.96,2217.0,263.5983,263.6463,263.4059,263.454,2217.0
2021-10-25 15:15:00,273.91,273.91,273.74,273.8,1710.0,263.4059,263.4059,263.2425,263.3002,1710.0
2021-10-25 15:20:00,273.71,273.71,273.57,273.59,2266.0,263.2136,263.2136,263.079,263.0982,2266.0
2021-10-25 15:25:00,273.54,273.58,273.49,273.54,3815.0,263.0501,263.0886,263.002,263.0501,3815.0
2021-10-25 15:30:00,273.5,273.5,273.22,273.27,12950.0,263.0117,263.0117,262.7424,262.7905,12950.0
2021-10-25 15:35:00,273.25,273.25,272.97,273.14,5851.0,262.7712,262.7712,262.502,262.6655,5851.0
2021-10-25 15:40:00,273.12,273.29,273.0,273.1,6508.0,262.6462,262.8097,262.5308,262.627,6508.0
2021-10-25 15:45:00,273.06,273.06,272.63,272.8,15797.0,262.5885,262.5885,262.175,262.3385,15797.0
2021-10-25 15:50:00,272.88,273.1,272.73,272.76,20893.0,262.4154,262.627,262.2712,262.3,20893.0
2021-10-25 15:55:00,272.85,273.43,272.74,273.05,63633.0,262.3866,262.9443,262.2808,262.5789,63633.0
2021-10-26 09:30:00,275.0,275.0,273.5,273.88,8369.0,264.4541,264.4541,263.0117,263.3771,8369.0
2021-10-26 09:35:00,273.9,274.01,272.94,273.29,6469.0,263.3963,263.5021,262.4731,262.8097,6469.0
2021-10-26 09:40:00,273.49,273.86,273.44,273.86,2320.0,263.002,263.3579,262.954,263.3579,2320.0
2021-10-26 09:45:00,273.86,273.87,273.3,273.81,4873.0,263.3579,263.3675,262.8193,263.3098,4873.0
2021-10-26 09:50:00,273.68,273.68,273.24,273.24,853.0,263.1848,263.1848,262.7616,262.7616,853.0
2021-10-26 09:55:00,273.42,273.84,273.41,273.84,1253.0,262.9347,263.3386,262.9251,263.3386,1253.0
2021-10-26 10:00:00,273.64,273.77,273.23,273.37,2828.0,263.1463,263.2713,262.752,262.8866,2828.0
2021-10-26 10:05:00,273.42,274.0,273.42,273.86,994.0,262.9347,263.4925,262.9347,263.3579,994.0
2021-10-26 10:10:00,274.0,274.72,273.9,274.72,1600.0,263.4925,264.1849,263.3963,264.1849,1600.0
2021-10-26 10:15:00,274.69,275.15,274.55,275.13,3870.0,264.156,264.5984,264.0214,264.5791,3870.0
2021-10-26 10:20:00,275.13,275.4,274.96,275.04,3165.0,264.5791,264.8388,264.4157,264.4926,3165.0
2021-10-26 10:25:00,274.99,275.2,274.77,275.01,2008.0,264.4445,264.6465,264.233,264.4637,2008.0
2021-10-26 10:30:00,275.28,275.34,274.98,274.98,1917.0,264.7234,264.7811,264.4349,264.4349,1917.0
2021-10-26 10:35:00,274.94,275.07,274.74,275.07,10303.0,264.3964,264.5214,264.2041,264.5214,10303.0
2021-10-26 10:40:00,274.95,274.95,274.72,274.72,500.0,264.4061,264.4061,264.1849,264.1849,500.0
2021-10-26 10:45:00,274.77,274.91,274.77,274.82,960.0,264.233,264.3676,264.233,264.281,960.0
2021-10-26 10:50:00,274.82,274.82,274.57,274.62,6533.0,264.281,264.281,264.0406,264.0887,6533.0
2021-10-26 10:55:00,274.57,274.63,274.48,274.55,3109.0,264.0406,264.0983,263.9541,264.0214,3109.0
2021-10-26 11:00:00,274.59,275.11,274.59,275.11,417.0,264.0599,264.5599,264.0599,264.5599,417.0
2021-10-26 11:05:00,275.29,275.29,275.06,275.24,1632.0,264.733,264.733,264.5118,264.6849,1632.0
2021-10-26 11:10:00,275.06,275.16,274.99,274.99,810.0,264.5118,264.608,264.4445,264.4445,810.0
2021-10-26 11:15:00,275.0,275.01,274.51,274.62,1744.0,264.4541,264.4637,263.9829,264.0887,1744.0
2021-10-26 11:20:00,274.67,274.68,274.39,274.4,402.0,264.1368,264.1464,263.8675,263.8771,402.0
2021-10-26 11:25:00,274.46,274.46,274.25,274.34,891.0,263.9348,263.9348,263.7329,263.8194,891.0
2021-10-26 11:30:00,274.52,274.72,274.08,274.08,3100.0,263.9925,264.1849,263.5694,263.5694,3100.0
2021-10-26 11:35:00,274.2,274.69,274.2,274.69,600.0,263.6848,264.156,263.6848,264.156,600.0
2021-10-26 11:40:00,274.65,274.65,274.46,274.52,1800.0,264.1176,264.1176,263.9348,263.9925,1800.0
2021-10-26 11:45:00,274.53,274.75,274.46,274.75,2200.0,264.0022,264.2137,263.9348,264.2137,2200.0
2021-10-26 11:50:00,274.68,275.1,274.59,275.1,2447.0,264.1464,264.5503,264.0599,264.5503,2447.0
2021-10-26 11:55:00,275.09,275.1,274.82,274.83,1644.0,264.5407,264.5503,264.281,264.2907,1644.0
2021-10-26 12:00:00,274.81,274.81,274.65,274.71,1603.0,264.2714,264.2714,264.1176,264.1753,1603.0
2021-10-26 12:05:00,274.56,274.75,274.56,274.72,1431.0,264.031,264.2137,264.031,264.1849,1431.0
2021-10-26 12:10:00,274.68,274.72,274.61,274.7,1092.0,264.1464,264.1849,264.0791,264.1656,1092.0
2021-10-26 12:15:00,274.76,274.87,274.71,274.74,2292.0,264.2233,264.3291,264.1753,264.2041,2292.0
2021-10-26 12:20:00,274.77,274.77,274.56,274.56,400.0,264.233,264.233,264.031,264.031,400.0
2021-10-26 12:25:00,274.64,274.64,274.58,274.59,439.0,264.1079,264.1079,264.0502,264.0599,439.0
2021-10-26 12:30:00,274.52,274.69,274.52,274.69,814.0,263.9925,264.156,263.9925,264.156,814.0
2021-10-26 12:35:00,274.56,274.65,274.44,274.64,1753.0,264.031,264.1176,263.9156,264.1079,1753.0
2021-10-26 12:40:00,274.74,275.02,274.74,274.96,1630.0,264.2041,264.4734,264.2041,264.4157,1630.0
2021-10-26 12:45:00,275.1,275.35,275.1,275.27,2738.0,264.5503,264.7907,264.5503,264.7138,2738.0
2021-10-26 12:50:00,275.35,275.45,275.21,275.33,3300.0,264.7907,264.8869,264.6561,264.7715,3300.0
2021-10-26 12:55:00,275.32,275.5,275.26,275.41,2877.0,264.7619,264.935,264.7042,264.8484,2877.0
2021-10-26 13:00:00,275.33,275.36,275.0,275.0,2469.0,264.7715,264.8003,264.4541,264.4541,2469.0
2021-10-26 13:05:00,274.98,274.98,274.68,274.83,2866.0,264.4349,264.4349,264.1464,264.2907,2866.0
2021-10-26 13:10:00,274.79,274.79,274.67,274.77,700.0,264.2522,264.2522,264.1368,264.233,700.0
2021-10-26 13:15:00,274.7,274.78,274.7,274.75,949.0,264.1656,264.2426,264.1656,264.2137,949.0
2021-10-26 13:20:00,274.75,274.75,274.64,274.71,1914.0,264.2137,264.2137,264.1079,264.1753,1914.0
2021-10-26 13:25:00,274.79,274.83,274.73,274.83,700.0,264.2522,264.2907,264.1945,264.2907,700.0
2021-10-26 13:30:00,274.77,274.95,274.77,274.92,1127.0,264.233,264.4061,264.233,264.3772,1127.0
2021-10-26 13:35:00,274.97,275.12,274.96,275.09,1357.0,264.4253,264.5695,264.4157,264.5407,1357.0
2021-10-26 13:40:00,275.05,275.05,274.83,274.83,3202.0,264.5022,264.5022,264.2907,264.2907,3202.0
2021-10-26 13:45:00,274.77,274.82,274.77,274.79,677.0,264.233,264.281,264.233,264.2522,677.0
2021-10-26 13:50:00,275.0,275.01,274.76,274.78,1998.0,264.4541,264.4637,264.2233,264.2426,1998.0
2021-10-26 13:55:00,274.83,274.83,274.58,274.72,900.0,264.2907,264.2907,264.0502,264.1849,900.0
2021-10-26 14:00:00,274.63,274.63,274.46,274.47,5396.0,264.0983,264.0983,263.9348,263.9445,5396.0
2021-10-26 14:05:00,274.51,274.78,274.51,274.78,1864.0,263.9829,264.2426,263.9829,264.2426,1864.0
2021-10-26 14:10:00,274.79,274.79,274.58,274.69,1530.0,264.2522,264.2522,264.0502,264.156,1530.0
2021-10-26 14:15:00,274.6,274.7,274.53,274.6,1438.0,264.0695,264.1656,264.0022,264.0695,1438.0
2021-10-26 14:20:00,274.66,274.8,274.6,274.6,1400.0,264.1272,264.2618,264.0695,264.0695,1400.0
2021-10-26 14:25:00,274.68,274.83,274.63,274.63,1301.0,264.1464,264.2907,264.0983,264.0983,1301.0
2021-10-26 14:30:00,274.79,274.98,274.69,274.98,1707.0,264.2522,264.4349,264.156,264.4349,1707.0
2021-10-26 14:35:00,275.0,275.05,274.56,274.59,5473.0,264.4541,264.5022,264.031,264.0599,5473.0
2021-10-26 14:40:00,274.48,274.54,274.42,274.43,1400.0,263.9541,264.0118,263.8964,263.906,1400.0
2021-10-26 14:45:00,274.46,274.53,274.3,274.53,2877.0,263.9348,264.0022,263.781,264.0022,2877.0
2021-10-26 14:50:00,274.49,274.49,274.31,274.31,1700.0,263.9637,263.9637,263.7906,263.7906,1700.0
2021-10-26 14:55:00,274.42,274.42,274.06,274.24,2926.0,263.8964,263.8964,263.5502,263.7233,2926.0
2021-10-26 15:00:00,274.25,274.25,274.09,274.2,1553.0,263.7329,263.7329,263.579,263.6848,1553.0
2021-10-26 15:05:00,274.18,274.29,274.11,274.18,2243.0,263.6656,263.7714,263.5983,263.6656,2243.0
2021-10-26 15:10:00,274.26,274.3,273.91,274.29,7060.0,263.7425,263.781,263.4059,263.7714,7060.0
2021-10-26 15:15:00,274.24,274.5,274.15,274.38,4585.0,263.7233,263.9733,263.6367,263.8579,4585.0
2021-10-26 15:20:00,274.36,274.46,274.23,274.23,3599.0,263.8387,263.9348,263.7137,263.7137,3599.0
2021-10-26 15:25:00,274.3,274.47,274.3,274.3,2907.0,263.781,263.9445,263.781,263.781,2907.0
2021-10-26 15:30:00,274.31,274.47,274.11,274.11,6463.0,263.7906,263.9445,263.5983,263.5983,6463.0
2021-10-26 15:35:00,274.18,274.29,274.0,274.0,5019.0,263.6656,263.7714,263.4925,263.4925,5019.0
2021-10-26 15:40:00,274.07,274.16,273.87,274.0,5439.0,263.5598,263.6463,263.3675,263.4925,5439.0
2021-10-26 15:45:00,274.08,274.24,273.94,273.94,9868.0,263.5694,263.7233,263.4348,263.4348,9868.0
2021-10-26 15:50:00,273.88,273.88,273.41,273.57,18582.0,263.3771,263.3771,262.9251,263.079,18582.0
2021-10-26 15:55:00,273.61,273.64,273.15,273.31,44357.0,263.1174,263.1463,262.6751,262.8289,44357.0
2021-10-27 09:30:00,274.0,274.31,272.1,272.47,14732.0,263.4925,263.7906,261.6653,262.0212,14732.0
2021-10-27 09:35:00,272.6,273.01,272.08,272.34,3195.0,262.1462,262.5404,261.6461,261.8961,3195.0
2021-10-27 09:40:00,272.32,272.57,272.09,272.1,1158.0,261.8769,262.1173,261.6557,261.6653,1158.0
2021-10-27 09:45:00,272.05,272.54,271.52,271.85,4125.0,261.6173,262.0885,261.1076,261.4249,4125.0
2021-10-27 09:50:00,271.73,271.73,270.92,271.29,8548.0,261.3095,261.3095,260.5306,260.8864,8548.0
2021-10-27 09:55:00,271.32,271.66,270.63,270.74,3538.0,260.9153,261.2422,260.2517,260.3575,3538.0
2021-10-27 10:00:00,270.65,270.74,270.22,270.3,5373.0,260.2709,260.3575,259.8574,259.9344,5373.0
2021-10-27 10:05:00,270.42,270.43,269.64,269.73,4562.0,260.0498,260.0594,259.2997,259.3862,4562.0
2021-10-27 10:10:00,269.68,269.75,269.52,269.72,3234.0,259.3381,259.4055,259.1843,259.3766,3234.0
2021-10-27 10:15:00,269.58,269.58,268.57,268.81,2702.0,259.242,259.242,258.2707,258.5015,2702.0
2021-10-27 10:20:00,268.78,269.46,268.72,268.97,2908.0,258.4727,259.1266,258.415,258.6554,2908.0
2021-10-27 10:25:00,268.75,269.04,268.63,268.69,3940.0,258.4438,258.7227,258.3284,258.3861,3940.0
2021-10-27 10:30:00,268.64,268.99,268.49,268.88,6738.0,258.338,258.6746,258.1938,258.5688,6738.0
2021-10-27 10:35:00,268.86,269.46,268.84,269.45,4800.0,258.5496,259.1266,258.5304,259.117,4800.0
2021-10-27 10:40:00,269.56,269.75,269.46,269.67,3750.0,259.2227,259.4055,259.1266,259.3285,3750.0
2021-10-27 10:45:00,269.87,270.05,269.53,269.62,8822.0,259.5209,259.694,259.1939,259.2804,8822.0
2021-10-27 10:50:00,269.53,269.88,269.36,269.85,7263.0,259.1939,259.5305,259.0304,259.5016,7263.0
2021-10-27 10:55:00,269.97,270.06,269.47,269.6,5604.0,259.617,259.7036,259.1362,259.2612,5604.0
2021-10-27 11:00:00,269.56,270.3,269.42,270.3,8535.0,259.2227,259.9344,259.0881,259.9344,8535.0
2021-10-27 11:05:00,270.3,270.48,270.06,270.06,9750.0,259.9344,260.1075,259.7036,259.7036,9750.0
2021-10-27 11:10:00,270.08,270.25,270.03,270.17,2910.0,259.7228,259.8863,259.6747,259.8094,2910.0
2021-10-27 11:15:00,270.07,270.31,269.97,270.3,3782.0,259.7132,259.944,259.617,259.9344,3782.0
2021-10-27 11:20:00,270.33,270.43,270.16,270.24,4492.0,259.9632,260.0594,259.7997,259.8767,4492.0
2021-10-27 11:25:00,270.23,270.56,270.05,270.47,5614.0,259.8671,260.1844,259.694,260.0979,5614.0
2021-10-27 11:30:00,270.48,270.57,270.31,270.42,5239.0,260.1075,260.194,259.944,260.0498,5239.0
2021-10-27 11:35:00,270.38,270.54,270.35,270.4,2265.0,260.0113,260.1652,259.9825,260.0305,2265.0
2021-10-27 11:40:00,270.4,270.46,270.05,270.16,5874.0,260.0305,260.0882,259.694,259.7997,5874.0
2021-10-27 11:45:00,270.26,270.39,270.25,270.3,1870.0,259.8959,260.0209,259.8863,259.9344,1870.0
2021-10-27 11:50:00,270.27,270.34,270.14,270.21,6043.0,259.9055,259.9728,259.7805,259.8478,6043.0
2021-10-27 11:55:00,270.29,270.45,270.27,270.32,1920.0,259.9248,260.0786,259.9055,259.9536,1920.0
2021-10-27 12:00:00,270.23,270.25,270.03,270.04,4517.0,259.8671,259.8863,259.6747,259.6843,4517.0
2021-10-27 12:05:00,270.06,270.56,270.01,270.51,5097.0,259.7036,260.1844,259.6555,260.1363,5097.0
2021-10-27 12:10:00,270.56,270.89,270.56,270.74,2456.0,260.1844,260.5017,260.1844,260.3575,2456.0
2021-10-27 12:15:00,270.7,270.93,270.66,270.89,3019.0,260.319,260.5402,260.2806,260.5017,3019.0
2021-10-27 12:20:00,270.9,271.2,270.9,271.09,1720.0,260.5114,260.7999,260.5114,260.6941,1720.0
2021-10-27 12:25:00,271.07,271.07,270.77,270.86,4090.0,260.6748,260.6748,260.3863,260.4729,4090.0
2021-10-27 12:30:00,270.77,270.81,270.65,270.65,1833.0,260.3863,260.4248,260.2709,260.2709,1833.0
2021-10-27 12:35:00,270.54,270.58,270.38,270.45,5229.0,260.1652,260.2036,260.0113,260.0786,5229.0
2021-10-27 12:40:00,270.47,270.63,270.47,270.57,1892.0,260.0979,260.2517,260.0979,260.194,1892.0
2021-10-27 12:45:00,270.6,270.78,270.59,270.78,3129.0,260.2229,260.396,260.2133,260.396,3129.0
2021-10-27 12:50:00,270.78,271.12,270.72,271.12,2477.0,260.396,260.7229,260.3383,260.7229,2477.0
2021-10-27 12:55:00,271.06,271.06,270.76,270.9,2400.0,260.6652,260.6652,260.3767,260.5114,2400.0
2021-10-27 13:00:00,271.01,271.08,270.91,271.08,2027.0,260.6171,260.6845,260.521,260.6845,2027.0
2021-10-27 13:05:00,271.08,271.35,271.05,271.29,4973.0,260.6845,260.9441,260.6556,260.8864,4973.0
2021-10-27 13:10:00,271.35,271.39,271.28,271.39,2477.0,260.9441,260.9826,260.8768,260.9826,2477.0
2021-10-27 13:15:00,271.33,271.58,271.29,271.57,5485.0,260.9249,261.1653,260.8864,261.1557,5485.0
2021-10-27 13:20:00,271.49,271.49,271.29,271.29,6746.0,261.0787,261.0787,260.8864,260.8864,6746.0
2021-10-27 13:25:00,271.29,271.59,271.29,271.46,2887.0,260.8864,261.1749,260.8864,261.0499,2887.0
2021-10-27 13:30:00,271.44,271.49,271.19,271.19,3320.0,261.0307,261.0787,260.7902,260.7902,3320.0
2021-10-27 13:35:00,271.09,271.09,270.84,270.93,7864.0,260.6941,260.6941,260.4537,260.5402,7864.0
2021-10-27 13:40:00,270.91,270.91,270.69,270.87,7849.0,260.521,260.521,260.3094,260.4825,7849.0
2021-10-27 13:45:00,270.86,270.92,270.7,270.71,3545.0,260.4729,260.5306,260.319,260.3286,3545.0
2021-10-27 13:50:00,270.75,270.78,270.47,270.64,4581.0,260.3671,260.396,260.0979,260.2613,4581.0
2021-10-27 13:55:00,270.7,270.86,270.61,270.66,6635.0,260.319,260.4729,260.2325,260.2806,6635.0
2021-10-27 14:00:00,270.66,270.77,270.52,270.56,4082.0,260.2806,260.3863,260.1459,260.1844,4082.0
2021-10-27 14:05:00,270.56,270.61,270.42,270.49,4486.0,260.1844,260.2325,260.0498,260.1171,4486.0
2021-10-27 14:10:00,270.48,270.53,270.42,270.43,4501.0,260.1075,260.1556,260.0498,260.0594,4501.0
2021-10-27 14:15:00,270.45,270.6,270.32,270.5,2427.0,260.0786,260.2229,259.9536,260.1267,2427.0
2021-10-27 14:20:00,270.51,270.6,270.49,270.57,4968.0,260.1363,260.2229,260.1171,260.194,4968.0
2021-10-27 14:25:00,270.51,270.55,270.0,270.0,3026.0,260.1363,260.1748,259.6459,259.6459,3026.0
2021-10-27 14:30:00,270.01,270.33,269.91,270.27,6179.0,259.6555,259.9632,259.5593,259.9055,6179.0
2021-10-27 14:35:00,270.24,270.27,269.94,269.99,4372.0,259.8767,259.9055,259.5882,259.6363,4372.0
2021-10-27 14:40:00,269.99,270.15,269.96,269.96,7616.0,259.6363,259.7901,259.6074,259.6074,7616.0
2021-10-27 14:45:00,269.96,270.18,269.92,270.04,7196.0,259.6074,259.819,259.5689,259.6843,7196.0
2021-10-27 14:50:00,270.05,270.12,270.03,270.05,2316.0,259.694,259.7613,259.6747,259.694,2316.0
2021-10-27 14:55:00,270.02,270.08,269.76,269.76,4465.0,259.6651,259.7228,259.4151,259.4151,4465.0
2021-10-27 15:00:00,269.87,270.14,269.87,270.14,8061.0,259.5209,259.7805,259.5209,259.7805,8061.0
2021-10-27 15:05:00,270.13,270.13,269.98,270.0,4340.0,259.7709,259.7709,259.6266,259.6459,4340.0
2021-10-27 15:10:00,269.96,269.99,269.63,269.63,7210.0,259.6074,259.6363,259.2901,259.2901,7210.0
2021-10-27 15:15:00,269.59,270.01,269.37,269.39,4853.0,259.2516,259.6555,259.04,259.0593,4853.0
2021-10-27 15:20:00,269.36,269.75,269.31,269.41,7146.0,259.0304,259.4055,258.9823,259.0785,7146.0
2021-10-27 15:25:00,269.46,269.68,269.39,269.56,5774.0,259.1266,259.3381,259.0593,259.2227,5774.0
2021-10-27 15:30:00,269.54,269.62,269.21,269.37,11159.0,259.2035,259.2804,258.8862,259.04,11159.0
2021-10-27 15:35:00,269.32,269.49,269.25,269.49,10038.0,258.992,259.1554,258.9246,259.1554,10038.0
2021-10-27 15:40:00,269.49,269.53,269.21,269.26,9913.0,259.1554,259.1939,258.8862,258.9343,9913.0
2021-10-27 15:45:00,269.25,269.37,268.92,268.93,9546.0,258.9246,259.04,258.6073,258.6169,9546.0
2021-10-27 15:50:00,268.83,268.99,268.81,268.85,36608.0,258.5207,258.6746,258.5015,258.54,36608.0
2021-10-27 15:55:00,268.88,268.88,268.31,268.33,73483.0,258.5688,258.5688,258.0207,258.0399,73483.0
2021-10-28 09:30:00,267.95,269.37,267.49,269.37,25842.0,257.6745,259.04,257.2321,259.04,25842.0
2021-10-28 09:35:00,269.58,270.08,268.54,268.54,3728.0,259.242,259.7228,258.2419,258.2419,3728.0
2021-10-28 09:40:00,268.68,269.47,268.01,268.1,4967.0,258.3765,259.1362,257.7322,257.8187,4967.0
2021-10-28 09:45:00,268.17,269.91,268.17,269.8,4796.0,257.8861,259.5593,257.8861,259.4535,4796.0
2021-10-28 09:50:00,269.72,270.21,268.66,268.66,4400.0,259.3766,259.8478,258.3573,258.3573,4400.0
2021-10-28 09:55:00,268.84,268.92,268.21,268.75,4701.0,258.5304,258.6073,257.9245,258.4438,4701.0
2021-10-28 10:00:00,268.81,269.71,268.75,269.67,4680.0,258.5015,259.367,258.4438,259.3285,4680.0
2021-10-28 10:05:00,269.67,269.87,269.02,269.02,10215.0,259.3285,259.5209,258.7035,258.7035,10215.0
2021-10-28 10:10:00,268.66,268.86,268.25,268.82,5519.0,258.3573,258.5496,257.963,258.5111,5519.0
2021-10-28 10:15:00,268.84,269.08,268.72,268.72,4026.0,258.5304,258.7612,258.415,258.415,4026.0
2021-10-28 10:20:00,268.53,268.96,268.53,268.76,4567.0,258.2322,258.6458,258.2322,258.4534,4567.0
2021-10-28 10:25:00,268.67,269.12,268.61,268.94,4005.0,258.3669,258.7996,258.3092,258.6265,4005.0
2021-10-28 10:30:00,268.94,270.18,268.9,269.99,9193.0,258.6265,259.819,258.5881,259.6363,9193.0
2021-10-28 10:35:00,269.96,269.96,269.4,269.6,8591.0,259.6074,259.6074,259.0689,259.2612,8591.0
2021-10-28 10:40:00,269.61,269.94,269.51,269.87,3652.0,259.2708,259.5882,259.1747,259.5209,3652.0
2021-10-28 10:45:00,269.77,270.37,269.67,270.29,2932.0,259.4247,260.0017,259.3285,259.9248,2932.0
2021-10-28 10:50:00,269.94,269.98,269.44,269.76,5136.0,259.5882,259.6266,259.1074,259.4151,5136.0
2021-10-28 10:55:00,269.95,269.98,269.09,269.09,4615.0,259.5978,259.6266,258.7708,258.7708,4615.0
2021-10-28 11:00:00,269.1,269.45,269.1,269.24,5541.0,258.7804,259.117,258.7804,258.915,5541.0
2021-10-28 11:05:00,269.33,269.9,269.33,269.77,3737.0,259.0016,259.5497,259.0016,259.4247,3737.0
2021-10-28 11:10:00,269.88,269.9,269.32,269.69,4698.0,259.5305,259.5497,258.992,259.3478,4698.0
2021-10-28 11:15:00,269.72,269.88,269.55,269.84,4248.0,259.3766,259.5305,259.2131,259.492,4248.0
2021-10-28 11:20:00,269.85,269.86,269.39,269.4,3378.0,259.5016,259.5112,259.0593,259.0689,3378.0
2021-10-28 11:25:00,269.4,269.62,269.02,269.16,5051.0,259.0689,259.2804,258.7035,258.8381,5051.0
2021-10-28 11:30:00,269.26,269.29,268.75,268.75,2342.0,258.9343,258.9631,258.4438,258.4438,2342.0
2021-10-28 11:35:00,268.9,268.95,268.72,268.8,3452.0,258.5881,258.6361,258.415,258.4919,3452.0
2021-10-28 11:40:00,268.81,268.81,268.6,268.6,2080.0,258.5015,258.5015,258.2996,258.2996,2080.0
2021-10-28 11:45:00,268.53,268.53,268.0,268.0,1743.0,258.2322,258.2322,257.7226,257.7226,1743.0
2021-10-28 11:50:00,268.06,268.06,267.18,267.18,2415.0,257.7803,257.7803,256.934,256.934,2415.0
2021-10-28 11:55:00,267.25,267.26,266.63,266.74,3422.0,257.0013,257.011,256.4051,256.5109,3422.0
2021-10-28 12:00:00,266.73,267.14,266.73,267.14,2226.0,256.5013,256.8956,256.5013,256.8956,2226.0
2021-10-28 12:05:00,267.17,267.17,266.75,266.82,2565.0,256.9244,256.9244,256.5205,256.5878,2565.0
2021-10-28 12:10:00,266.87,266.9,266.76,266.88,4096.0,256.6359,256.6648,256.5301,256.6455,4096.0
2021-10-28 12:15:00,266.91,267.11,266.91,267.11,2633.0,256.6744,256.8667,256.6744,256.8667,2633.0
2021-10-28 12:20:00,267.21,267.21,266.68,266.68,4653.0,256.9629,256.9629,256.4532,256.4532,4653.0
2021-10-28 12:25:00,266.75,266.77,266.39,266.47,5471.0,256.5205,256.5397,256.1743,256.2512,5471.0
2021-10-28 12:30:00,266.47,266.5,266.32,266.33,5617.0,256.2512,256.2801,256.107,256.1166,5617.0
2021-10-28 12:35:00,266.33,266.37,266.17,266.37,3004.0,256.1166,256.1551,255.9628,256.1551,3004.0
2021-10-28 12:40:00,266.45,266.99,266.4,266.96,2612.0,256.232,256.7513,256.1839,256.7225,2612.0
2021-10-28 12:45:00,266.83,266.84,266.63,266.72,1678.0,256.5974,256.6071,256.4051,256.4917,1678.0
2021-10-28 12:50:00,266.71,266.75,266.21,266.23,7501.0,256.482,256.5205,256.0012,256.0205,7501.0
2021-10-28 12:55:00,266.3,266.35,266.04,266.22,3210.0,256.0878,256.1358,255.8377,256.0108,3210.0
2021-10-28 13:00:00,266.22,266.27,265.8,266.02,8306.0,256.0108,256.0589,255.6069,255.8185,8306.0
2021-10-28 13:05:00,266.14,266.23,266.01,266.01,6077.0,255.9339,256.0205,255.8089,255.8089,6077.0
2021-10-28 13:10:00,266.11,266.22,266.0,266.1,3151.0,255.9051,256.0108,255.7993,255.8954,3151.0
2021-10-28 13:15:00,266.0,266.22,265.83,265.86,6568.0,255.7993,256.0108,255.6358,255.6646,6568.0
2021-10-28 13:20:00,265.85,265.85,265.43,265.54,3284.0,255.655,255.655,255.2511,255.3569,3284.0
2021-10-28 13:25:00,265.59,265.94,265.56,265.94,2722.0,255.405,255.7416,255.3761,255.7416,2722.0
2021-10-28 13:30:00,266.07,266.81,266.06,266.47,14284.0,255.8666,256.5782,255.857,256.2512,14284.0
2021-10-28 13:35:00,266.7,266.78,266.54,266.72,2203.0,256.4724,256.5494,256.3186,256.4917,2203.0
2021-10-28 13:40:00,266.7,266.96,266.7,266.96,4248.0,256.4724,256.7225,256.4724,256.7225,4248.0
2021-10-28 13:45:00,266.9,267.25,266.85,267.25,2137.0,256.6648,257.0013,256.6167,257.0013,2137.0
2021-10-28 13:50:00,267.17,267.44,267.04,267.04,8245.0,256.9244,257.184,256.7994,256.7994,8245.0
2021-10-28 13:55:00,267.11,267.17,267.02,267.07,2257.0,256.8667,256.9244,256.7802,256.8282,2257.0
2021-10-28 14:00:00,267.07,268.35,266.94,268.35,22006.0,256.8282,258.0592,256.7032,258.0592,22006.0
2021-10-28 14:05:00,268.26,268.6,267.4,267.4,7303.0,257.9726,258.2996,257.1456,257.1456,7303.0
2021-10-28 14:10:00,267.3,267.7,267.09,267.49,4509.0,257.0494,257.4341,256.8475,257.2321,4509.0
2021-10-28 14:15:00,267.34,267.78,267.34,267.69,2488.0,257.0879,257.511,257.0879,257.4245,2488.0
2021-10-28 14:20:00,267.72,267.88,267.45,267.48,9788.0,257.4533,257.6072,257.1937,257.2225,9788.0
2021-10-28 14:25:00,267.53,267.53,267.22,267.22,4564.0,257.2706,257.2706,256.9725,256.9725,4564.0
2021-10-28 14:30:00,267.3,267.71,267.28,267.59,8946.0,257.0494,257.4437,257.0302,257.3283,8946.0
2021-10-28 14:35:00,267.65,267.77,267.59,267.7,3638.0,257.386,257.5014,257.3283,257.4341,3638.0
2021-10-28 14:40:00,267.67,267.88,267.63,267.83,4561.0,257.4052,257.6072,257.3668,257.5591,4561.0
2021-10-28 14:45:00,267.88,267.93,267.1,267.16,11898.0,257.6072,257.6553,256.8571,256.9148,11898.0
2021-10-28 14:50:00,267.09,267.42,267.06,267.15,12807.0,256.8475,257.1648,256.8186,256.9052,12807.0
2021-10-28 14:55:00,267.22,267.25,266.88,267.09,19707.0,256.9725,257.0013,256.6455,256.8475,19707.0
2021-10-28 15:00:00,267.08,267.19,266.92,267.13,6863.0,256.8379,256.9436,256.684,256.8859,6863.0
2021-10-28 15:05:00,267.2,267.44,267.16,267.39,5391.0,256.9533,257.184,256.9148,257.136,5391.0
2021-10-28 15:10:00,267.32,267.39,266.91,267.13,10278.0,257.0687,257.136,256.6744,256.8859,10278.0
2021-10-28 15:15:00,267.08,267.24,267.01,267.22,6626.0,256.8379,256.9917,256.7705,256.9725,6626.0
2021-10-28 15:20:00,267.36,267.49,267.03,267.13,10373.0,257.1071,257.2321,256.7898,256.8859,10373.0
2021-10-28 15:25:00,267.15,267.43,267.04,267.14,7861.0,256.9052,257.1744,256.7994,256.8956,7861.0
2021-10-28 15:30:00,267.04,268.03,267.04,267.61,11170.0,256.7994,257.7514,256.7994,257.3475,11170.0
2021-10-28 15:35:00,267.62,267.79,267.38,267.64,17460.0,257.3571,257.5206,257.1263,257.3764,17460.0
2021-10-28 15:40:00,267.71,268.25,267.58,267.71,15153.0,257.4437,257.963,257.3187,257.4437,15153.0
2021-10-28 15:45:00,267.68,267.78,267.49,267.54,26389.0,257.4148,257.511,257.2321,257.2802,26389.0
2021-10-28 15:50:00,267.77,268.21,267.58,268.15,18408.0,257.5014,257.9245,257.3187,257.8668,18408.0
2021-10-28 15:55:00,268.12,268.68,268.08,268.22,52026.0,257.838,258.3765,257.7995,257.9341,52026.0
2021-10-29 09:30:00,260.7,262.76,258.0,259.38,104503.0,250.7025,252.6835,248.1061,249.4331,104503.0
2021-10-29 09:35:00,259.62,263.14,259.22,262.49,71575.0,249.6639,253.0489,249.2793,252.4239,71575.0
2021-10-29 09:40:00,262.49,262.77,260.07,261.22,44644.0,252.4239,252.6931,250.0967,251.2026,44644.0
2021-10-29 09:45:00,261.04,262.4,261.04,262.0,60223.0,251.0295,252.3373,251.0295,251.9527,60223.0
2021-10-29 09:50:00,262.0,263.05,261.13,263.05,35878.0,251.9527,252.9624,251.116,252.9624,35878.0
2021-10-29 09:55:00,263.06,263.11,261.55,261.94,69847.0,252.972,253.0201,251.5199,251.895,69847.0
2021-10-29 10:00:00,262.13,262.71,261.75,261.8,31032.0,252.0777,252.6354,251.7123,251.7603,31032.0
2021-10-29 10:05:00,261.82,262.2,261.0,261.15,10485.0,251.7796,252.145,250.991,251.1353,10485.0
2021-10-29 10:10:00,261.12,262.0,261.12,261.52,9382.0,251.1064,251.9527,251.1064,251.4911,9382.0
2021-10-29 10:15:00,261.52,262.24,261.38,262.0,19830.0,251.4911,252.1835,251.3564,251.9527,19830.0
2021-10-29 10:20:00,261.88,262.22,261.41,261.63,10479.0,251.8373,252.1642,251.3853,251.5969,10479.0
2021-10-29 10:25:00,261.63,262.35,261.54,262.2,53275.0,251.5969,252.2892,251.5103,252.145,53275.0
2021-10-29 10:30:00,262.16,262.16,260.45,260.45,13305.0,252.1065,252.1065,250.4621,250.4621,13305.0
2021-10-29 10:35:00,260.52,261.0,260.22,260.91,17566.0,250.5294,250.991,250.2409,250.9045,17566.0
2021-10-29 10:40:00,260.95,261.35,260.68,260.95,14296.0,250.9429,251.3276,250.6833,250.9429,14296.0
2021-10-29 10:45:00,260.84,261.58,260.78,260.94,12169.0,250.8371,251.5488,250.7795,250.9333,12169.0
2021-10-29 10:50:00,260.84,261.37,260.69,260.98,4191.0,250.8371,251.3468,250.6929,250.9718,4191.0
2021-10-29 10:55:00,261.05,261.54,260.82,261.04,5163.0,251.0391,251.5103,250.8179,251.0295,5163.0
2021-10-29 11:00:00,261.31,262.53,261.28,262.53,67939.0,251.2891,252.4623,251.2603,252.4623,67939.0
2021-10-29 11:05:00,262.65,263.47,262.41,262.74,17050.0,252.5777,253.3663,252.3469,252.6643,17050.0
2021-10-29 11:10:00,262.85,263.34,262.35,262.73,4596.0,252.7701,253.2413,252.2892,252.6547,4596.0
2021-10-29 11:15:00,262.61,263.01,262.39,263.01,8020.0,252.5393,252.9239,252.3277,252.9239,8020.0
2021-10-29 11:20:00,262.82,263.33,262.76,263.32,7010.0,252.7412,253.2317,252.6835,253.222,7010.0
2021-10-29 11:25:00,263.44,263.87,263.06,263.44,18802.0,253.3374,253.751,252.972,253.3374,18802.0
2021-10-29 11:30:00,263.33,263.73,262.85,262.94,60284.0,253.2317,253.6163,252.7701,252.8566,60284.0
2021-10-29 11:35:00,263.01,263.48,262.73,263.39,15903.0,252.9239,253.3759,252.6547,253.2894,15903.0
2021-10-29 11:40:00,263.39,263.39,262.84,263.17,51897.0,253.2894,253.2894,252.7605,253.0778,51897.0
2021-10-29 11:45:00,263.1,263.46,262.9,263.43,6678.0,253.0105,253.3567,252.8182,253.3278,6678.0
2021-10-29 11:50:00,263.51,264.33,263.43,264.15,8169.0,253.4048,254.1933,253.3278,254.0202,8169.0
2021-10-29 11:55:00,264.01,264.71,264.01,264.36,12457.0,253.8856,254.5587,253.8856,254.2222,12457.0
2021-10-29 12:00:00,264.44,264.81,264.12,264.81,11901.0,254.2991,254.6549,253.9914,254.6549,11901.0
2021-10-29 12:05:00,264.81,265.08,264.66,265.02,8574.0,254.6549,254.9146,254.5107,254.8569,8574.0
2021-10-29 12:10:00,265.05,265.6,265.04,265.46,16349.0,254.8857,255.4146,254.8761,255.28,16349.0
2021-10-29 12:15:00,265.46,265.75,265.28,265.62,10142.0,255.28,255.5589,255.1069,255.4338,10142.0
2021-10-29 12:20:00,265.54,265.8,265.43,265.55,5151.0,255.3569,255.6069,255.2511,255.3665,5151.0
2021-10-29 12:25:00,265.57,265.67,265.43,265.67,4521.0,255.3858,255.4819,255.2511,255.4819,4521.0
2021-10-29 12:30:00,265.56,266.03,265.55,265.8,5724.0,255.3761,255.8281,255.3665,255.6069,5724.0
2021-10-29 12:35:00,265.79,265.88,265.51,265.59,4800.0,255.5973,255.6839,255.3281,255.405,4800.0
2021-10-29 12:40:00,265.64,265.78,265.15,265.28,13636.0,255.4531,255.5877,254.9819,255.1069,13636.0
2021-10-29 12:45:00,265.28,265.28,263.75,263.75,20459.0,255.1069,255.1069,253.6356,253.6356,20459.0
2021-10-29 12:50:00,263.82,263.92,263.57,263.89,5625.0,253.7029,253.799,253.4625,253.7702,5625.0
2021-10-29 12:55:00,263.87,264.15,263.7,263.82,5104.0,253.751,254.0202,253.5875,253.7029,5104.0
2021-10-29 13:00:00,263.94,264.24,263.69,264.2,2550.0,253.8183,254.1068,253.5779,254.0683,2550.0
2021-10-29 13:05:00,264.26,264.26,263.96,264.06,5872.0,254.126,254.126,253.8375,253.9337,5872.0
2021-10-29 13:10:00,264.14,264.34,263.99,264.34,5937.0,254.0106,254.2029,253.8664,254.2029,5937.0
2021-10-29 13:15:00,264.25,264.59,264.25,264.51,3211.0,254.1164,254.4433,254.1164,254.3664,3211.0
2021-10-29 13:20:00,264.53,264.94,264.37,264.89,4956.0,254.3856,254.7799,254.2318,254.7318,4956.0
2021-10-29 13:25:00,264.86,264.91,264.17,264.26,5372.0,254.703,254.7511,254.0394,254.126,5372.0
2021-10-29 13:30:00,264.17,264.66,264.16,264.56,5509.0,254.0394,254.5107,254.0298,254.4145,5509.0
2021-10-29 13:35:00,264.62,264.77,264.5,264.57,4292.0,254.4722,254.6164,254.3568,254.4241,4292.0
2021-10-29 13:40:00,264.57,264.57,264.34,264.51,4931.0,254.4241,254.4241,254.2029,254.3664,4931.0
2021-10-29 13:45:00,264.54,264.59,264.3,264.34,4826.0,254.3953,254.4433,254.1645,254.2029,4826.0
2021-10-29 13:50:00,264.4,264.54,264.37,264.47,2680.0,254.2606,254.3953,254.2318,254.3279,2680.0
2021-10-29 13:55:00,264.45,264.8,264.39,264.64,4636.0,254.3087,254.6453,254.251,254.4914,4636.0
2021-10-29 14:00:00,264.8,264.95,264.71,264.73,4285.0,254.6453,254.7895,254.5587,254.578,4285.0
2021-10-29 14:05:00,264.81,265.32,264.73,265.32,7898.0,254.6549,255.1453,254.578,255.1453,7898.0
2021-10-29 14:10:00,265.3,265.96,265.29,265.94,39421.0,255.1261,255.7608,255.1165,255.7416,39421.0
2021-10-29 14:15:00,265.86,266.71,265.77,266.03,43839.0,255.6646,256.482,255.5781,255.8281,43839.0
2021-10-29 14:20:00,266.13,266.56,266.11,266.32,10070.0,255.9243,256.3378,255.9051,256.107,10070.0
2021-10-29 14:25:00,266.43,266.62,265.86,265.9,13924.0,256.2128,256.3955,255.6646,255.7031,13924.0
2021-10-29 14:30:00,265.9,266.06,265.57,265.66,10282.0,255.7031,255.857,255.3858,255.4723,10282.0
2021-10-29 14:35:00,265.71,265.97,265.56,265.61,9428.0,255.5204,255.7704,255.3761,255.4242,9428.0
2021-10-29 14:40:00,265.67,266.07,265.64,266.0,12005.0,255.4819,255.8666,255.4531,255.7993,12005.0
2021-10-29 14:45:00,266.13,266.23,265.72,265.98,5215.0,255.9243,256.0205,255.53,255.78,5215.0
2021-10-29 14:50:00,265.9,265.98,265.52,265.52,6011.0,255.7031,255.78,255.3377,255.3377,6011.0
2021-10-29 14:55:00,265.47,265.65,265.4,265.41,4911.0,255.2896,255.4627,255.2223,255.2319,4911.0
2021-10-29 15:00:00,265.41,265.56,265.29,265.32,10238.0,255.2319,255.3761,255.1165,255.1453,10238.0
2021-10-29 15:05:00,265.29,265.61,265.29,265.54,9295.0,255.1165,255.4242,255.1165,255.3569,9295.0
2021-10-29 15:10:00,265.63,265.85,265.59,265.68,6641.0,255.4435,255.655,255.405,255.4915,6641.0
2021-10-29 15:15:00,265.64,265.67,265.38,265.67,12292.0,255.4531,255.4819,255.203,255.4819,12292.0
2021-10-29 15:20:00,265.6,265.66,265.2,265.25,7299.0,255.4146,255.4723,255.0299,255.078,7299.0
2021-10-29 15:25:00,265.27,265.27,264.81,264.96,9236.0,255.0973,255.0973,254.6549,254.7992,9236.0
2021-10-29 15:30:00,264.95,265.56,264.91,265.45,17733.0,254.7895,255.3761,254.7511,255.2704,17733.0
2021-10-29 15:35:00,265.39,265.75,265.35,265.44,27167.0,255.2127,255.5589,255.1742,255.2607,27167.0
2021-10-29 15:40:00,265.46,266.28,265.46,266.04,14737.0,255.28,256.0685,255.28,255.8377,14737.0
2021-10-29 15:45:00,266.01,266.14,265.75,265.81,17588.0,255.8089,255.9339,255.5589,255.6166,17588.0
2021-10-29 15:50:00,265.89,266.12,265.66,266.04,48750.0,255.6935,255.9147,255.4723,255.8377,48750.0
2021-10-29 15:55:00,266.03,266.22,265.74,266.22,118575.0,255.8281,256.0108,255.5492,256.0108,118575.0
2021-11-01 09:30:00,266.13,267.6,266.07,267.59,13182.0,255.9243,257.3379,255.8666,257.3283,13182.0
2021-11-01 09:35:00,267.16,268.69,266.7,266.71,6441.0,256.9148,258.3861,256.4724,256.482,6441.0
2021-11-01 09:40:00,267.31,268.15,267.0,267.66,2581.0,257.059,257.8668,256.7609,257.3956,2581.0
2021-11-01 09:45:00,267.15,267.76,267.09,267.35,8866.0,256.9052,257.4918,256.8475,257.0975,8866.0
2021-11-01 09:50:00,267.2,267.49,266.99,267.46,8541.0,256.9533,257.2321,256.7513,257.2033,8541.0
2021-11-01 09:55:00,267.46,267.55,267.2,267.55,5271.0,257.2033,257.2898,256.9533,257.2898,5271.0
2021-11-01 10:00:00,267.53,267.79,267.4,267.48,4899.0,257.2706,257.5206,257.1456,257.2225,4899.0
2021-11-01 10:05:00,267.22,267.86,267.0,267.86,3231.0,256.9725,257.5879,256.7609,257.5879,3231.0
2021-11-01 10:10:00,267.8,268.19,267.58,268.15,5318.0,257.5302,257.9053,257.3187,257.8668,5318.0
2021-11-01 10:15:00,268.18,268.19,267.45,267.45,1421.0,257.8957,257.9053,257.1937,257.1937,1421.0
2021-11-01 10:20:00,267.71,267.93,266.76,267.16,172245.0,257.4437,257.6553,256.5301,256.9148,172245.0
2021-11-01 10:25:00,267.2,267.87,267.14,267.87,4195.0,256.9533,257.5976,256.8956,257.5976,4195.0
2021-11-01 10:30:00,267.99,267.99,267.51,267.67,11920.0,257.713,257.713,257.2514,257.4052,11920.0
2021-11-01 10:35:00,267.42,267.49,266.9,267.03,6752.0,257.1648,257.2321,256.6648,256.7898,6752.0
2021-11-01 10:40:00,266.99,267.66,266.95,267.66,3243.0,256.7513,257.3956,256.7128,257.3956,3243.0
2021-11-01 10:45:00,267.57,267.57,266.61,266.84,10449.0,257.3091,257.3091,256.3859,256.6071,10449.0
2021-11-01 10:50:00,266.81,266.86,266.32,266.32,17210.0,256.5782,256.6263,256.107,256.107,17210.0
2021-11-01 10:55:00,266.4,266.81,266.39,266.73,6123.0,256.1839,256.5782,256.1743,256.5013,6123.0
2021-11-01 11:00:00,266.73,267.3,266.72,267.3,4362.0,256.5013,257.0494,256.4917,257.0494,4362.0
2021-11-01 11:05:00,267.48,267.49,267.21,267.3,2991.0,257.2225,257.2321,256.9629,257.0494,2991.0
2021-11-01 11:10:00,267.4,267.45,267.07,267.45,3886.0,257.1456,257.1937,256.8282,257.1937,3886.0
2021-11-01 11:15:00,267.56,268.32,267.56,268.32,1734.0,257.2994,258.0303,257.2994,258.0303,1734.0
2021-11-01 11:20:00,268.28,268.64,268.1,268.64,2975.0,257.9918,258.338,257.8187,258.338,2975.0
2021-11-01 11:25:00,268.76,269.01,268.64,268.84,2918.0,258.4534,258.6938,258.338,258.5304,2918.0
2021-11-01 11:30:00,268.87,269.53,268.87,269.53,2514.0,258.5592,259.1939,258.5592,259.1939,2514.0
2021-11-01 11:35:00,269.34,269.34,269.03,269.03,2057.0,259.0112,259.0112,258.7131,258.7131,2057.0
2021-11-01 11:40:00,269.01,269.51,268.88,269.32,2385.0,258.6938,259.1747,258.5688,258.992,2385.0
2021-11-01 11:45:00,269.29,269.29,268.96,269.06,3361.0,258.9631,258.9631,258.6458,258.7419,3361.0
2021-11-01 11:50:00,269.04,269.32,269.04,269.12,2001.0,258.7227,258.992,258.7227,258.7996,2001.0
2021-11-01 11:55:00,269.15,269.61,269.15,269.58,3165.0,258.8285,259.2708,258.8285,259.242,3165.0
2021-11-01 12:00:00,269.61,269.65,269.43,269.59,2608.0,259.2708,259.3093,259.0977,259.2516,2608.0
2021-11-01 12:05:00,269.57,269.59,269.47,269.52,1728.0,259.2324,259.2516,259.1362,259.1843,1728.0
2021-11-01 12:10:00,269.5,269.73,269.27,269.27,96753.0,259.1651,259.3862,258.9439,258.9439,96753.0
2021-11-01 12:15:00,269.18,269.18,268.75,269.04,2713.0,258.8573,258.8573,258.4438,258.7227,2713.0
2021-11-01 12:20:00,269.11,269.23,269.07,269.19,2258.0,258.79,258.9054,258.7515,258.8669,2258.0
2021-11-01 12:25:00,269.14,269.28,269.03,269.03,3512.0,258.8189,258.9535,258.7131,258.7131,3512.0
2021-11-01 12:30:00,269.08,269.14,268.74,268.74,2153.0,258.7612,258.8189,258.4342,258.4342,2153.0
2021-11-01 12:35:00,268.7,268.85,268.64,268.76,5370.0,258.3957,258.54,258.338,258.4534,5370.0
2021-11-01 12:40:00,268.7,268.78,268.64,268.73,3476.0,258.3957,258.4727,258.338,258.4246,3476.0
2021-11-01 12:45:00,268.72,268.73,268.47,268.68,4253.0,258.415,258.4246,258.1745,258.3765,4253.0
2021-11-01 12:50:00,268.82,268.93,268.64,268.82,3695.0,258.5111,258.6169,258.338,258.5111,3695.0
2021-11-01 12:55:00,268.72,268.88,268.64,268.64,5577.0,258.415,258.5688,258.338,258.338,5577.0
2021-11-01 13:00:00,268.67,268.72,268.49,268.61,5736.0,258.3669,258.415,258.1938,258.3092,5736.0
2021-11-01 13:05:00,268.56,268.56,268.34,268.41,1594.0,258.2611,258.2611,258.0495,258.1169,1594.0
2021-11-01 13:10:00,268.42,268.49,268.19,268.46,4297.0,258.1265,258.1938,257.9053,258.1649,4297.0
2021-11-01 13:15:00,268.43,268.46,268.05,268.07,2962.0,258.1361,258.1649,257.7707,257.7899,2962.0
2021-11-01 13:20:00,268.08,268.08,267.78,267.78,2548.0,257.7995,257.7995,257.511,257.511,2548.0
2021-11-01 13:25:00,267.84,268.05,267.73,267.85,3141.0,257.5687,257.7707,257.4629,257.5783,3141.0
2021-11-01 13:30:00,267.89,267.92,267.73,267.82,2442.0,257.6168,257.6456,257.4629,257.5495,2442.0
2021-11-01 13:35:00,267.81,267.94,267.76,267.92,3105.0,257.5399,257.6649,257.4918,257.6456,3105.0
2021-11-01 13:40:00,267.89,267.89,267.44,267.53,3263.0,257.6168,257.6168,257.184,257.2706,3263.0
2021-11-01 13:45:00,267.4,267.47,267.26,267.39,2413.0,257.1456,257.2129,257.011,257.136,2413.0
2021-11-01 13:50:00,267.35,267.66,267.34,267.51,3527.0,257.0975,257.3956,257.0879,257.2514,3527.0
2021-11-01 13:55:00,267.53,267.82,267.53,267.78,2539.0,257.2706,257.5495,257.2706,257.511,2539.0
2021-11-01 14:00:00,267.77,267.79,267.43,267.43,7094.0,257.5014,257.5206,257.1744,257.1744,7094.0
2021-11-01 14:05:00,267.43,267.7,267.43,267.58,2465.0,257.1744,257.4341,257.1744,257.3187,2465.0
2021-11-01 14:10:00,267.66,267.77,267.58,267.67,3095.0,257.3956,257.5014,257.3187,257.4052,3095.0
2021-11-01 14:15:00,267.74,268.05,267.74,267.85,3120.0,257.4725,257.7707,257.4725,257.5783,3120.0
2021-11-01 14:20:00,267.92,268.42,267.92,268.42,1919.0,257.6456,258.1265,257.6456,258.1265,1919.0
2021-11-01 14:25:00,268.3,268.48,268.3,268.48,2680.0,258.0111,258.1842,258.0111,258.1842,2680.0
2021-11-01 14:30:00,268.47,268.75,268.47,268.75,3176.0,258.1745,258.4438,258.1745,258.4438,3176.0
2021-11-01 14:35:00,268.85,268.85,268.6,268.63,3156.0,258.54,258.54,258.2996,258.3284,3156.0
2021-11-01 14:40:00,268.64,269.3,268.64,269.24,4689.0,258.338,258.9727,258.338,258.915,4689.0
2021-11-01 14:45:00,269.16,269.2,269.09,269.18,1984.0,258.8381,258.8766,258.7708,258.8573,1984.0
2021-11-01 14:50:00,269.3,269.39,269.24,269.26,1554.0,258.9727,259.0593,258.915,258.9343,1554.0
2021-11-01 14:55:00,269.29,269.53,269.29,269.52,2611.0,258.9631,259.1939,258.9631,259.1843,2611.0
2021-11-01 15:00:00,269.5,269.5,269.24,269.29,3866.0,259.1651,259.1651,258.915,258.9631,3866.0
2021-11-01 15:05:00,269.23,269.23,268.95,269.09,2507.0,258.9054,258.9054,258.6361,258.7708,2507.0
2021-11-01 15:10:00,269.17,269.17,268.98,268.98,3044.0,258.8477,258.8477,258.665,258.665,3044.0
2021-11-01 15:15:00,268.94,269.02,268.85,268.88,7101.0,258.6265,258.7035,258.54,258.5688,7101.0
2021-11-01 15:20:00,268.83,269.11,268.8,269.11,4502.0,258.5207,258.79,258.4919,258.79,4502.0
2021-11-01 15:25:00,269.13,269.17,269.01,269.1,3968.0,258.8092,258.8477,258.6938,258.7804,3968.0
2021-11-01 15:30:00,269.06,269.39,268.93,269.39,9823.0,258.7419,259.0593,258.6169,259.0593,9823.0
2021-11-01 15:35:00,269.35,269.6,269.06,269.14,6268.0,259.0208,259.2612,258.7419,258.8189,6268.0
2021-11-01 15:40:00,269.15,269.17,268.97,269.0,7861.0,258.8285,258.8477,258.6554,258.6842,7861.0
2021-11-01 15:45:00,269.01,269.33,268.87,269.28,14197.0,258.6938,259.0016,258.5592,258.9535,14197.0
2021-11-01 15:50:00,269.28,269.38,268.94,269.0,29774.0,258.9535,259.0497,258.6265,258.6842,29774.0
2021-11-01 15:55:00,268.99,269.0,268.33,268.43,89605.0,258.6746,258.6842,258.0399,258.1361,89605.0
2021-11-02 09:30:00,269.99,269.99,268.46,268.46,10291.0,259.6363,259.6363,258.1649,258.1649,10291.0
2021-11-02 09:35:00,268.23,268.87,268.06,268.82,5933.0,257.9438,258.5592,257.7803,258.5111,5933.0
2021-11-02 09:40:00,268.8,269.25,268.62,269.19,20545.0,258.4919,258.9246,258.3188,258.8669,20545.0
2021-11-02 09:45:00,269.36,269.86,269.12,269.12,5643.0,259.0304,259.5112,258.7996,258.7996,5643.0
2021-11-02 09:50:00,269.15,269.88,269.14,269.76,4350.0,258.8285,259.5305,258.8189,259.4151,4350.0
2021-11-02 09:55:00,269.94,269.94,269.65,269.84,4240.0,259.5882,259.5882,259.3093,259.492,4240.0
2021-11-02 10:00:00,269.83,269.94,269.4,269.66,3838.0,259.4824,259.5882,259.0689,259.3189,3838.0
2021-11-02 10:05:00,269.78,269.89,269.55,269.8,3045.0,259.4343,259.5401,259.2131,259.4535,3045.0
2021-11-02 10:10:00,269.8,270.04,269.76,269.76,2612.0,259.4535,259.6843,259.4151,259.4151,2612.0
2021-11-02 10:15:00,269.71,270.29,269.71,270.0,4980.0,259.367,259.9248,259.367,259.6459,4980.0
2021-11-02 10:20:00,269.93,270.27,269.82,270.23,3416.0,259.5786,259.9055,259.4728,259.8671,3416.0
2021-11-02 10:25:00,270.17,270.65,270.16,270.56,4613.0,259.8094,260.2709,259.7997,260.1844,4613.0
2021-11-02 10:30:00,270.47,270.55,269.99,270.0,3999.0,260.0979,260.1748,259.6363,259.6459,3999.0
2021-11-02 10:35:00,269.94,270.01,269.75,269.88,2940.0,259.5882,259.6555,259.4055,259.5305,2940.0
2021-11-02 10:40:00,269.88,270.12,269.56,269.64,4770.0,259.5305,259.7613,259.2227,259.2997,4770.0
2021-11-02 10:45:00,269.72,269.89,269.62,269.85,5222.0,259.3766,259.5401,259.2804,259.5016,5222.0
2021-11-02 10:50:00,269.94,270.04,269.73,269.73,7249.0,259.5882,259.6843,259.3862,259.3862,7249.0
2021-11-02 10:55:00,269.61,270.06,269.6,269.99,3167.0,259.2708,259.7036,259.2612,259.6363,3167.0
2021-11-02 11:00:00,270.11,270.32,269.6,269.85,6822.0,259.7517,259.9536,259.2612,259.5016,6822.0
2021-11-02 11:05:00,269.84,270.05,269.84,269.99,5212.0,259.492,259.694,259.492,259.6363,5212.0
2021-11-02 11:10:00,269.94,270.11,269.92,270.09,4053.0,259.5882,259.7517,259.5689,259.7324,4053.0
2021-11-02 11:15:00,270.07,270.07,269.64,269.65,6531.0,259.7132,259.7132,259.2997,259.3093,6531.0
2021-11-02 11:20:00,269.57,269.58,269.23,269.42,5029.0,259.2324,259.242,258.9054,259.0881,5029.0
2021-11-02 11:25:00,269.39,269.8,269.36,269.8,4351.0,259.0593,259.4535,259.0304,259.4535,4351.0
2021-11-02 11:30:00,269.83,269.84,269.64,269.7,4989.0,259.4824,259.492,259.2997,259.3574,4989.0
2021-11-02 11:35:00,269.83,270.31,269.75,270.31,4678.0,259.4824,259.944,259.4055,259.944,4678.0
2021-11-02 11:40:00,270.3,270.44,270.14,270.43,18880.0,259.9344,260.069,259.7805,260.0594,18880.0
2021-11-02 11:45:00,270.48,270.59,270.34,270.42,9381.0,260.1075,260.2133,259.9728,260.0498,9381.0
2021-11-02 11:50:00,270.38,270.38,270.15,270.22,4544.0,260.0113,260.0113,259.7901,259.8574,4544.0
2021-11-02 11:55:00,270.15,270.15,269.81,269.86,6193.0,259.7901,259.7901,259.4632,259.5112,6193.0
2021-11-02 12:00:00,269.8,270.0,269.73,269.95,4148.0,259.4535,259.6459,259.3862,259.5978,4148.0
2021-11-02 12:05:00,269.98,270.12,269.94,270.06,4684.0,259.6266,259.7613,259.5882,259.7036,4684.0
2021-11-02 12:10:00,270.1,270.41,270.1,270.36,3642.0,259.742,260.0402,259.742,259.9921,3642.0
2021-11-02 12:15:00,270.37,270.55,270.37,270.47,2970.0,260.0017,260.1748,260.0017,260.0979,2970.0
2021-11-02 12:20:00,270.47,270.56,270.41,270.44,3128.0,260.0979,260.1844,260.0402,260.069,3128.0
2021-11-02 12:25:00,270.44,270.76,270.33,270.76,6706.0,260.069,260.3767,259.9632,260.3767,6706.0
2021-11-02 12:30:00,270.77,270.88,270.77,270.88,2689.0,260.3863,260.4921,260.3863,260.4921,2689.0
2021-11-02 12:35:00,270.92,271.41,270.87,271.41,5659.0,260.5306,261.0018,260.4825,261.0018,5659.0
2021-11-02 12:40:00,271.47,271.7,271.47,271.59,5516.0,261.0595,261.2807,261.0595,261.1749,5516.0
2021-11-02 12:45:00,271.65,271.83,271.64,271.78,2187.0,261.2326,261.4057,261.223,261.3576,2187.0
2021-11-02 12:50:00,271.86,272.01,271.82,271.98,3426.0,261.4345,261.5788,261.3961,261.5499,3426.0
2021-11-02 12:55:00,271.95,272.16,271.95,272.07,2295.0,261.5211,261.723,261.5211,261.6365,2295.0
2021-11-02 13:00:00,272.09,272.11,271.99,272.08,5413.0,261.6557,261.675,261.5596,261.6461,5413.0
2021-11-02 13:05:00,272.06,272.08,271.91,272.02,7900.0,261.6269,261.6461,261.4826,261.5884,7900.0
2021-11-02 13:10:00,272.09,272.37,271.98,272.36,3423.0,261.6557,261.925,261.5499,261.9154,3423.0
2021-11-02 13:15:00,272.33,272.33,272.15,272.15,1965.0,261.8865,261.8865,261.7134,261.7134,1965.0
2021-11-02 13:20:00,272.13,272.21,271.85,271.96,2942.0,261.6942,261.7711,261.4249,261.5307,2942.0
2021-11-02 13:25:00,271.87,272.0,271.84,272.0,3112.0,261.4442,261.5692,261.4153,261.5692,3112.0
2021-11-02 13:30:00,272.0,272.14,271.93,271.95,4182.0,261.5692,261.7038,261.5019,261.5211,4182.0
2021-11-02 13:35:00,271.96,272.35,271.95,272.35,3204.0,261.5307,261.9058,261.5211,261.9058,3204.0
2021-11-02 13:40:00,272.31,272.63,272.26,272.59,3005.0,261.8673,262.175,261.8192,262.1366,3005.0
2021-11-02 13:45:00,272.61,272.66,272.4,272.47,2629.0,262.1558,262.2039,261.9538,262.0212,2629.0
2021-11-02 13:50:00,272.39,272.64,272.27,272.64,4007.0,261.9442,262.1846,261.8288,262.1846,4007.0
2021-11-02 13:55:00,272.71,272.72,272.55,272.63,2674.0,262.252,262.2616,262.0981,262.175,2674.0
2021-11-02 14:00:00,272.61,272.63,272.44,272.61,2071.0,262.1558,262.175,261.9923,262.1558,2071.0
2021-11-02 14:05:00,272.51,272.75,272.49,272.75,6139.0,262.0596,262.2904,262.0404,262.2904,6139.0
2021-11-02 14:10:00,272.72,273.05,272.71,273.01,8759.0,262.2616,262.5789,262.252,262.5404,8759.0
2021-11-02 14:15:00,272.94,273.16,272.94,272.94,3995.0,262.4731,262.6847,262.4731,262.4731,3995.0
2021-11-02 14:20:00,272.88,273.22,272.81,273.09,6949.0,262.4154,262.7424,262.3481,262.6174,6949.0
2021-11-02 14:25:00,273.0,273.19,272.92,272.99,5531.0,262.5308,262.7135,262.4539,262.5212,5531.0
2021-11-02 14:30:00,272.97,273.07,272.88,273.01,12698.0,262.502,262.5981,262.4154,262.5404,12698.0
2021-11-02 14:35:00,273.06,273.28,273.01,273.17,4015.0,262.5885,262.8001,262.5404,262.6943,4015.0
2021-11-02 14:40:00,273.17,273.29,272.98,273.16,9730.0,262.6943,262.8097,262.5116,262.6847,9730.0
2021-11-02 14:45:00,273.22,273.29,272.98,273.03,3101.0,262.7424,262.8097,262.5116,262.5597,3101.0
2021-11-02 14:50:00,273.0,273.4,272.97,273.31,19297.0,262.5308,262.9155,262.502,262.8289,19297.0
2021-11-02 14:55:00,273.26,273.45,273.2,273.31,12930.0,262.7809,262.9636,262.7232,262.8289,12930.0
2021-11-02 15:00:00,273.28,273.29,272.95,272.98,5310.0,262.8001,262.8097,262.4827,262.5116,5310.0
2021-11-02 15:05:00,272.98,273.11,272.9,273.07,7994.0,262.5116,262.6366,262.4347,262.5981,7994.0
2021-11-02 15:10:00,273.15,273.19,272.9,272.93,10257.0,262.6751,262.7135,262.4347,262.4635,10257.0
2021-11-02 15:15:00,272.97,273.05,272.92,273.0,9743.0,262.502,262.5789,262.4539,262.5308,9743.0
2021-11-02 15:20:00,272.99,273.11,272.94,272.97,7942.0,262.5212,262.6366,262.4731,262.502,7942.0
2021-11-02 15:25:00,272.99,273.3,272.97,273.3,7518.0,262.5212,262.8193,262.502,262.8193,7518.0
2021-11-02 15:30:00,273.26,273.28,272.92,272.97,11185.0,262.7809,262.8001,262.4539,262.502,11185.0
2021-11-02 15:35:00,272.97,273.04,272.67,272.68,15474.0,262.502,262.5693,262.2135,262.2231,15474.0
2021-11-02 15:40:00,272.7,272.7,272.4,272.69,20685.0,262.2423,262.2423,261.9538,262.2327,20685.0
2021-11-02 15:45:00,272.75,272.76,272.52,272.6,20885.0,262.2904,262.3,262.0692,262.1462,20885.0
2021-11-02 15:50:00,272.61,272.61,272.46,272.47,46145.0,262.1558,262.1558,262.0115,262.0212,46145.0
2021-11-02 15:55:00,272.44,272.86,272.41,272.7,160049.0,261.9923,262.3962,261.9635,262.2423,160049.0
2021-11-03 09:30:00,272.75,273.0,272.17,273.0,24233.0,262.2904,262.5308,261.7327,262.5308,24233.0
2021-11-03 09:35:00,273.59,273.92,272.82,273.39,2976.0,263.0982,263.4155,262.3577,262.9059,2976.0
2021-11-03 09:40:00,273.0,273.0,272.4,272.82,2300.0,262.5308,262.5308,261.9538,262.3577,2300.0
2021-11-03 09:45:00,273.24,273.38,272.82,272.83,2183.0,262.7616,262.8963,262.3577,262.3673,2183.0
2021-11-03 09:50:00,272.83,273.3,272.53,272.99,4900.0,262.3673,262.8193,262.0789,262.5212,4900.0
2021-11-03 09:55:00,272.86,273.1,272.29,272.29,4815.0,262.3962,262.627,261.8481,261.8481,4815.0
2021-11-03 10:00:00,272.27,273.05,272.22,272.74,5833.0,261.8288,262.5789,261.7807,262.2808,5833.0
2021-11-03 10:05:00,272.72,272.76,272.37,272.44,5122.0,262.2616,262.3,261.925,261.9923,5122.0
2021-11-03 10:10:00,272.44,272.53,271.84,272.04,5996.0,261.9923,262.0789,261.4153,261.6076,5996.0
2021-11-03 10:15:00,271.92,271.92,271.32,271.41,9954.0,261.4922,261.4922,260.9153,261.0018,9954.0
2021-11-03 10:20:00,271.49,271.62,271.32,271.49,7500.0,261.0787,261.2038,260.9153,261.0787,7500.0
2021-11-03 10:25:00,271.44,271.86,271.44,271.61,3278.0,261.0307,261.4345,261.0307,261.1941,3278.0
2021-11-03 10:30:00,271.68,272.0,271.63,271.69,11119.0,261.2615,261.5692,261.2134,261.2711,11119.0
2021-11-03 10:35:00,271.73,271.73,271.42,271.47,3807.0,261.3095,261.3095,261.0114,261.0595,3807.0
2021-11-03 10:40:00,271.48,271.67,271.22,271.29,5040.0,261.0691,261.2518,260.8191,260.8864,5040.0
2021-11-03 10:45:00,271.31,271.49,270.97,271.05,5757.0,260.9056,261.0787,260.5787,260.6556,5757.0
2021-11-03 10:50:00,271.04,271.23,270.89,270.99,6635.0,260.646,260.8287,260.5017,260.5979,6635.0
2021-11-03 10:55:00,270.87,270.87,270.43,270.62,4002.0,260.4825,260.4825,260.0594,260.2421,4002.0
2021-11-03 11:00:00,270.58,270.62,270.05,270.33,4360.0,260.2036,260.2421,259.694,259.9632,4360.0
2021-11-03 11:05:00,270.12,270.52,270.12,270.22,4235.0,259.7613,260.1459,259.7613,259.8574,4235.0
2021-11-03 11:10:00,270.22,270.33,270.03,270.05,3472.0,259.8574,259.9632,259.6747,259.694,3472.0
2021-11-03 11:15:00,270.12,270.17,269.92,270.08,4120.0,259.7613,259.8094,259.5689,259.7228,4120.0
2021-11-03 11:20:00,269.98,270.47,269.93,270.28,1891.0,259.6266,260.0979,259.5786,259.9151,1891.0
2021-11-03 11:25:00,270.28,270.28,269.85,269.85,2075.0,259.9151,259.9151,259.5016,259.5016,2075.0
2021-11-03 11:30:00,269.92,270.19,269.79,270.18,3474.0,259.5689,259.8286,259.4439,259.819,3474.0
2021-11-03 11:35:00,270.06,270.12,269.84,270.0,1936.0,259.7036,259.7613,259.492,259.6459,1936.0
2021-11-03 11:40:00,270.09,270.09,269.71,269.86,2387.0,259.7324,259.7324,259.367,259.5112,2387.0
2021-11-03 11:45:00,269.93,270.02,269.8,269.89,2043.0,259.5786,259.6651,259.4535,259.5401,2043.0
2021-11-03 11:50:00,269.89,270.18,269.61,269.75,12249.0,259.5401,259.819,259.2708,259.4055,12249.0
2021-11-03 11:55:00,269.62,269.86,269.6,269.74,3915.0,259.2804,259.5112,259.2612,259.3958,3915.0
2021-11-03 12:00:00,269.77,269.92,269.74,269.75,4203.0,259.4247,259.5689,259.3958,259.4055,4203.0
2021-11-03 12:05:00,269.75,269.86,269.65,269.8,2366.0,259.4055,259.5112,259.3093,259.4535,2366.0
2021-11-03 12:10:00,269.74,269.88,269.6,269.78,4908.0,259.3958,259.5305,259.2612,259.4343,4908.0
2021-11-03 12:15:00,269.8,269.98,269.6,269.94,3979.0,259.4535,259.6266,259.2612,259.5882,3979.0
2021-11-03 12:20:00,269.95,270.03,269.8,269.89,6953.0,259.5978,259.6747,259.4535,259.5401,6953.0
2021-11-03 12:25:00,269.94,269.98,269.77,269.77,4189.0,259.5882,259.6266,259.4247,259.4247,4189.0
2021-11-03 12:30:00,269.85,269.87,269.45,269.57,3790.0,259.5016,259.5209,259.117,259.2324,3790.0
2021-11-03 12:35:00,269.6,269.73,269.53,269.55,2547.0,259.2612,259.3862,259.1939,259.2131,2547.0
2021-11-03 12:40:00,269.5,269.58,269.12,269.12,5900.0,259.1651,259.242,258.7996,258.7996,5900.0
2021-11-03 12:45:00,269.06,269.26,268.88,269.04,3412.0,258.7419,258.9343,258.5688,258.7227,3412.0
2021-11-03 12:50:00,269.02,269.1,268.82,268.88,4550.0,258.7035,258.7804,258.5111,258.5688,4550.0
2021-11-03 12:55:00,268.81,268.87,268.33,268.36,5530.0,258.5015,258.5592,258.0399,258.0688,5530.0
2021-11-03 13:00:00,268.41,268.41,268.16,268.16,3521.0,258.1169,258.1169,257.8764,257.8764,3521.0
2021-11-03 13:05:00,268.23,268.4,268.13,268.4,9165.0,257.9438,258.1072,257.8476,258.1072,9165.0
2021-11-03 13:10:00,268.57,268.71,268.55,268.65,3171.0,258.2707,258.4053,258.2515,258.3476,3171.0
2021-11-03 13:15:00,268.66,268.85,268.35,268.85,2113.0,258.3573,258.54,258.0592,258.54,2113.0
2021-11-03 13:20:00,268.75,269.07,268.75,269.07,2433.0,258.4438,258.7515,258.4438,258.7515,2433.0
2021-11-03 13:25:00,269.07,269.24,268.91,269.13,1620.0,258.7515,258.915,258.5977,258.8092,1620.0
2021-11-03 13:30:00,269.05,269.27,269.01,269.11,1470.0,258.7323,258.9439,258.6938,258.79,1470.0
2021-11-03 13:35:00,269.14,269.15,269.02,269.09,4177.0,258.8189,258.8285,258.7035,258.7708,4177.0
2021-11-03 13:40:00,269.08,269.21,269.04,269.21,1639.0,258.7612,258.8862,258.7227,258.8862,1639.0
2021-11-03 13:45:00,269.18,269.28,269.08,269.15,1301.0,258.8573,258.9535,258.7612,258.8285,1301.0
2021-11-03 13:50:00,269.14,269.21,269.11,269.2,1400.0,258.8189,258.8862,258.79,258.8766,1400.0
2021-11-03 13:55:00,269.13,269.33,268.96,269.26,2602.0,258.8092,259.0016,258.6458,258.9343,2602.0
2021-11-03 14:00:00,269.04,270.23,269.04,270.0,3600.0,258.7227,259.8671,258.7227,259.6459,3600.0
2021-11-03 14:05:00,270.05,270.09,269.61,269.95,2521.0,259.694,259.7324,259.2708,259.5978,2521.0
2021-11-03 14:10:00,269.83,269.83,269.04,269.04,2844.0,259.4824,259.4824,258.7227,258.7227,2844.0
2021-11-03 14:15:00,268.86,269.75,268.86,269.75,3276.0,258.5496,259.4055,258.5496,259.4055,3276.0
2021-11-03 14:20:00,269.68,269.89,269.49,269.75,4923.0,259.3381,259.5401,259.1554,259.4055,4923.0
2021-11-03 14:25:00,269.65,269.81,269.57,269.81,2350.0,259.3093,259.4632,259.2324,259.4632,2350.0
2021-11-03 14:30:00,269.92,270.19,269.83,270.0,3645.0,259.5689,259.8286,259.4824,259.6459,3645.0
2021-11-03 14:35:00,269.96,270.17,269.9,270.15,9922.0,259.6074,259.8094,259.5497,259.7901,9922.0
2021-11-03 14:40:00,270.21,270.81,270.08,270.56,2501.0,259.8478,260.4248,259.7228,260.1844,2501.0
2021-11-03 14:45:00,270.67,271.36,270.67,271.36,3402.0,260.2902,260.9537,260.2902,260.9537,3402.0
2021-11-03 14:50:00,271.34,271.7,271.31,271.66,2486.0,260.9345,261.2807,260.9056,261.2422,2486.0
2021-11-03 14:55:00,271.55,271.66,271.4,271.56,1821.0,261.1364,261.2422,260.9922,261.1461,1821.0
2021-11-03 15:00:00,271.56,271.75,271.36,271.58,4740.0,261.1461,261.3288,260.9537,261.1653,4740.0
2021-11-03 15:05:00,271.64,271.82,271.53,271.75,6918.0,261.223,261.3961,261.1172,261.3288,6918.0
2021-11-03 15:10:00,271.69,271.74,271.46,271.51,8999.0,261.2711,261.3191,261.0499,261.098,8999.0
2021-11-03 15:15:00,271.48,271.6,271.2,271.2,4604.0,261.0691,261.1845,260.7999,260.7999,4604.0
2021-11-03 15:20:00,271.18,271.5,271.17,271.46,3453.0,260.7806,261.0884,260.771,261.0499,3453.0
2021-11-03 15:25:00,271.43,271.44,271.13,271.31,6293.0,261.021,261.0307,260.7325,260.9056,6293.0
2021-11-03 15:30:00,271.35,271.47,271.21,271.36,7786.0,260.9441,261.0595,260.8095,260.9537,7786.0
2021-11-03 15:35:00,271.32,271.47,271.32,271.43,7802.0,260.9153,261.0595,260.9153,261.021,7802.0
2021-11-03 15:40:00,271.49,271.79,271.48,271.71,27981.0,261.0787,261.3672,261.0691,261.2903,27981.0
2021-11-03 15:45:00,271.73,272.19,271.63,272.12,17775.0,261.3095,261.7519,261.2134,261.6846,17775.0
2021-11-03 15:50:00,272.25,272.29,271.83,272.07,24857.0,261.8096,261.8481,261.4057,261.6365,24857.0
2021-11-03 15:55:00,272.06,272.1,271.78,271.87,60025.0,261.6269,261.6653,261.3576,261.4442,60025.0
2021-11-04 09:30:00,272.58,272.58,270.15,270.16,15015.0,262.1269,262.1269,259.7901,259.7997,15015.0
2021-11-04 09:35:00,270.49,271.76,270.49,271.75,1928.0,260.1171,261.3384,260.1171,261.3288,1928.0
2021-11-04 09:40:00,271.75,272.71,271.75,272.45,4544.0,261.3288,262.252,261.3288,262.0019,4544.0
2021-11-04 09:45:00,272.15,272.15,271.74,272.03,2048.0,261.7134,261.7134,261.3191,261.598,2048.0
2021-11-04 09:50:00,272.24,272.64,271.62,271.62,1521.0,261.8,262.1846,261.2038,261.2038,1521.0
2021-11-04 09:55:00,271.86,272.04,271.75,271.98,1961.0,261.4345,261.6076,261.3288,261.5499,1961.0
2021-11-04 10:00:00,271.79,272.03,271.5,272.03,2747.0,261.3672,261.598,261.0884,261.598,2747.0
2021-11-04 10:05:00,271.92,272.12,271.92,271.97,700.0,261.4922,261.6846,261.4922,261.5403,700.0
2021-11-04 10:10:00,271.62,272.2,271.62,272.19,1105.0,261.2038,261.7615,261.2038,261.7519,1105.0
2021-11-04 10:15:00,272.41,272.41,272.0,272.1,1325.0,261.9635,261.9635,261.5692,261.6653,1325.0
2021-11-04 10:20:00,271.88,272.06,271.84,271.96,1257.0,261.4538,261.6269,261.4153,261.5307,1257.0
2021-11-04 10:25:00,271.81,271.91,271.42,271.42,2747.0,261.3865,261.4826,261.0114,261.0114,2747.0
2021-11-04 10:30:00,271.66,272.27,271.44,272.24,14614.0,261.2422,261.8288,261.0307,261.8,14614.0
2021-11-04 10:35:00,272.26,272.39,271.92,272.39,4618.0,261.8192,261.9442,261.4922,261.9442,4618.0
2021-11-04 10:40:00,272.35,272.43,272.14,272.25,2500.0,261.9058,261.9827,261.7038,261.8096,2500.0
2021-11-04 10:45:00,272.25,272.34,271.72,271.76,25943.0,261.8096,261.8961,261.2999,261.3384,25943.0
2021-11-04 10:50:00,271.77,272.54,271.7,272.54,2030.0,261.348,262.0885,261.2807,262.0885,2030.0
2021-11-04 10:55:00,272.59,272.59,272.11,272.36,26178.0,262.1366,262.1366,261.675,261.9154,26178.0
2021-11-04 11:00:00,272.5,272.97,272.5,272.88,2993.0,262.05,262.502,262.05,262.4154,2993.0
2021-11-04 11:05:00,272.97,273.0,272.57,272.68,30912.0,262.502,262.5308,262.1173,262.2231,30912.0
2021-11-04 11:10:00,272.87,273.19,272.62,272.62,14199.0,262.4058,262.7135,262.1654,262.1654,14199.0
2021-11-04 11:15:00,272.5,272.55,272.05,272.11,11725.0,262.05,262.0981,261.6173,261.675,11725.0
2021-11-04 11:20:00,272.01,272.18,271.78,271.83,3852.0,261.5788,261.7423,261.3576,261.4057,3852.0
2021-11-04 11:25:00,271.86,271.87,271.29,271.33,7600.0,261.4345,261.4442,260.8864,260.9249,7600.0
2021-11-04 11:30:00,271.32,271.55,271.0,271.02,9704.0,260.9153,261.1364,260.6075,260.6268,9704.0
2021-11-04 11:35:00,271.02,271.13,270.5,270.85,21080.0,260.6268,260.7325,260.1267,260.4633,21080.0
2021-11-04 11:40:00,270.6,270.81,270.6,270.81,1038.0,260.2229,260.4248,260.2229,260.4248,1038.0
2021-11-04 11:45:00,270.69,270.88,270.61,270.73,3934.0,260.3094,260.4921,260.2325,260.3479,3934.0
2021-11-04 11:50:00,270.66,270.82,270.28,270.47,7913.0,260.2806,260.4344,259.9151,260.0979,7913.0
2021-11-04 11:55:00,270.36,271.37,270.33,271.31,7694.0,259.9921,260.9633,259.9632,260.9056,7694.0
2021-11-04 12:00:00,271.31,271.38,270.76,270.76,2821.0,260.9056,260.973,260.3767,260.3767,2821.0
2021-11-04 12:05:00,270.75,270.76,270.25,270.31,3146.0,260.3671,260.3767,259.8863,259.944,3146.0
2021-11-04 12:10:00,270.23,270.43,270.23,270.37,3992.0,259.8671,260.0594,259.8671,260.0017,3992.0
2021-11-04 12:15:00,270.33,270.33,270.04,270.23,4026.0,259.9632,259.9632,259.6843,259.8671,4026.0
2021-11-04 12:20:00,270.18,270.34,270.11,270.12,1909.0,259.819,259.9728,259.7517,259.7613,1909.0
2021-11-04 12:25:00,270.13,270.13,269.78,269.83,2590.0,259.7709,259.7709,259.4343,259.4824,2590.0
2021-11-04 12:30:00,269.81,269.81,269.46,269.66,2519.0,259.4632,259.4632,259.1266,259.3189,2519.0
2021-11-04 12:35:00,269.73,269.73,269.47,269.47,1710.0,259.3862,259.3862,259.1362,259.1362,1710.0
2021-11-04 12:40:00,269.31,269.47,269.17,269.47,2722.0,258.9823,259.1362,258.8477,259.1362,2722.0
2021-11-04 12:45:00,269.51,269.61,269.28,269.55,2872.0,259.1747,259.2708,258.9535,259.2131,2872.0
2021-11-04 12:50:00,269.55,269.58,269.38,269.48,2026.0,259.2131,259.242,259.0497,259.1458,2026.0
2021-11-04 12:55:00,269.38,269.69,269.38,269.5,1781.0,259.0497,259.3478,259.0497,259.1651,1781.0
2021-11-04 13:00:00,269.49,269.54,269.14,269.26,2042.0,259.1554,259.2035,258.8189,258.9343,2042.0
2021-11-04 13:05:00,269.31,269.33,269.22,269.26,1511.0,258.9823,259.0016,258.8958,258.9343,1511.0
2021-11-04 13:10:00,269.25,269.3,269.07,269.09,2970.0,258.9246,258.9727,258.7515,258.7708,2970.0
2021-11-04 13:15:00,269.11,269.34,268.93,269.34,1116.0,258.79,259.0112,258.6169,259.0112,1116.0
2021-11-04 13:20:00,269.45,269.52,269.29,269.52,2425.0,259.117,259.1843,258.9631,259.1843,2425.0
2021-11-04 13:25:00,269.48,269.54,269.35,269.48,2926.0,259.1458,259.2035,259.0208,259.1458,2926.0
2021-11-04 13:30:00,269.49,269.49,269.07,269.18,2773.0,259.1554,259.1554,258.7515,258.8573,2773.0
2021-11-04 13:35:00,269.04,269.21,268.95,269.16,1703.0,258.7227,258.8862,258.6361,258.8381,1703.0
2021-11-04 13:40:00,269.17,269.21,269.01,269.08,2772.0,258.8477,258.8862,258.6938,258.7612,2772.0
2021-11-04 13:45:00,269.02,269.19,268.92,269.11,4518.0,258.7035,258.8669,258.6073,258.79,4518.0
2021-11-04 13:50:00,269.04,269.52,269.0,269.51,7595.0,258.7227,259.1843,258.6842,259.1747,7595.0
2021-11-04 13:55:00,269.51,269.74,269.5,269.63,2165.0,259.1747,259.3958,259.1651,259.2901,2165.0
2021-11-04 14:00:00,269.63,269.64,269.29,269.29,1703.0,259.2901,259.2997,258.9631,258.9631,1703.0
2021-11-04 14:05:00,269.39,269.96,269.31,269.96,4949.0,259.0593,259.6074,258.9823,259.6074,4949.0
2021-11-04 14:10:00,270.01,270.25,269.93,270.11,5260.0,259.6555,259.8863,259.5786,259.7517,5260.0
2021-11-04 14:15:00,270.11,270.11,269.91,270.0,1933.0,259.7517,259.7517,259.5593,259.6459,1933.0
2021-11-04 14:20:00,269.96,269.96,269.7,269.72,1911.0,259.6074,259.6074,259.3574,259.3766,1911.0
2021-11-04 14:25:00,269.64,269.69,269.5,269.5,1615.0,259.2997,259.3478,259.1651,259.1651,1615.0
2021-11-04 14:30:00,269.51,269.64,269.42,269.63,3163.0,259.1747,259.2997,259.0881,259.2901,3163.0
2021-11-04 14:35:00,269.68,269.68,269.35,269.37,5151.0,259.3381,259.3381,259.0208,259.04,5151.0
2021-11-04 14:40:00,269.38,269.42,269.18,269.29,6268.0,259.0497,259.0881,258.8573,258.9631,6268.0
2021-11-04 14:45:00,269.22,269.31,269.21,269.27,9577.0,258.8958,258.9823,258.8862,258.9439,9577.0
2021-11-04 14:50:00,269.29,269.36,269.17,269.28,6731.0,258.9631,259.0304,258.8477,258.9535,6731.0
2021-11-04 14:55:00,269.17,269.17,268.95,268.95,9972.0,258.8477,258.8477,258.6361,258.6361,9972.0
2021-11-04 15:00:00,269.0,269.14,268.91,269.13,5146.0,258.6842,258.8189,258.5977,258.8092,5146.0
2021-11-04 15:05:00,269.09,269.12,268.92,269.01,3779.0,258.7708,258.7996,258.6073,258.6938,3779.0
2021-11-04 15:10:00,269.04,269.23,268.96,269.16,3542.0,258.7227,258.9054,258.6458,258.8381,3542.0
2021-11-04 15:15:00,269.12,269.12,268.74,268.87,5705.0,258.7996,258.7996,258.4342,258.5592,5705.0
2021-11-04 15:20:00,268.82,268.86,268.63,268.78,4569.0,258.5111,258.5496,258.3284,258.4727,4569.0
2021-11-04 15:25:00,268.68,268.73,268.52,268.62,2977.0,258.3765,258.4246,258.2226,258.3188,2977.0
2021-11-04 15:30:00,268.75,269.06,268.75,268.99,5148.0,258.4438,258.7419,258.4438,258.6746,5148.0
2021-11-04 15:35:00,269.06,269.73,269.06,269.54,18787.0,258.7419,259.3862,258.7419,259.2035,18787.0
2021-11-04 15:40:00,269.58,269.93,269.45,269.93,7732.0,259.242,259.5786,259.117,259.5786,7732.0
2021-11-04 15:45:00,269.94,270.02,269.85,269.94,9823.0,259.5882,259.6651,259.5016,259.5882,9823.0
2021-11-04 15:50:00,269.98,270.4,269.94,270.19,22658.0,259.6266,260.0305,259.5882,259.8286,22658.0
2021-11-04 15:55:00,270.13,270.25,269.99,270.06,54280.0,259.7709,259.8863,259.6363,259.7036,54280.0
2021-11-05 09:30:00,271.0,273.44,270.42,272.95,29609.0,260.6075,262.954,260.0498,262.4827,29609.0
2021-11-05 09:35:00,273.48,274.99,273.32,274.97,17553.0,262.9924,264.4445,262.8386,264.4253,17553.0
2021-11-05 09:40:00,274.98,275.65,274.84,275.23,8756.0,264.4349,265.0792,264.3003,264.6753,8756.0
2021-11-05 09:45:00,275.42,275.78,274.95,275.5,26249.0,264.858,265.2042,264.4061,264.935,26249.0
2021-11-05 09:50:00,275.5,275.99,275.13,275.87,8031.0,264.935,265.4062,264.5791,265.2908,8031.0
2021-11-05 09:55:00,276.0,276.85,275.53,276.67,9595.0,265.4158,266.2332,264.9638,266.0601,9595.0
2021-11-05 10:00:00,276.61,277.8,276.49,277.46,16413.0,266.0024,267.1468,265.887,266.8198,16413.0
2021-11-05 10:05:00,277.46,278.42,277.28,278.42,10983.0,266.8198,267.743,266.6467,267.743,10983.0
2021-11-05 10:10:00,278.38,278.38,277.39,277.39,7235.0,267.7045,267.7045,266.7525,266.7525,7235.0
2021-11-05 10:15:00,277.4,277.54,276.47,276.68,23038.0,266.7621,266.8967,265.8678,266.0697,23038.0
2021-11-05 10:20:00,276.84,277.24,276.65,276.92,4909.0,266.2236,266.6082,266.0409,266.3005,4909.0
2021-11-05 10:25:00,276.84,276.91,276.5,276.63,12460.0,266.2236,266.2909,265.8966,266.0216,12460.0
2021-11-05 10:30:00,276.79,276.79,276.48,276.49,5400.0,266.1755,266.1755,265.8774,265.887,5400.0
2021-11-05 10:35:00,276.49,276.84,276.35,276.64,4761.0,265.887,266.2236,265.7524,266.0312,4761.0
2021-11-05 10:40:00,276.54,276.9,276.5,276.75,9300.0,265.9351,266.2813,265.8966,266.137,9300.0
2021-11-05 10:45:00,276.82,276.89,276.5,276.61,8656.0,266.2043,266.2717,265.8966,266.0024,8656.0
2021-11-05 10:50:00,276.67,276.82,276.22,276.22,7537.0,266.0601,266.2043,265.6273,265.6273,7537.0
2021-11-05 10:55:00,275.84,276.61,275.72,276.6,10779.0,265.2619,266.0024,265.1465,265.9928,10779.0
2021-11-05 11:00:00,276.5,276.64,276.24,276.31,6342.0,265.8966,266.0312,265.6466,265.7139,6342.0
2021-11-05 11:05:00,276.4,276.44,275.58,275.69,5185.0,265.8004,265.8389,265.0119,265.1177,5185.0
2021-11-05 11:10:00,275.73,276.21,275.7,275.98,3778.0,265.1561,265.6177,265.1273,265.3966,3778.0
2021-11-05 11:15:00,275.87,275.87,275.31,275.45,3517.0,265.2908,265.2908,264.7522,264.8869,3517.0
2021-11-05 11:20:00,275.57,276.1,275.57,276.09,3911.0,265.0023,265.5119,265.0023,265.5023,3911.0
2021-11-05 11:25:00,276.08,276.08,275.65,275.79,1779.0,265.4927,265.4927,265.0792,265.2138,1779.0
2021-11-05 11:30:00,275.86,276.13,275.86,275.96,2434.0,265.2812,265.5408,265.2812,265.3773,2434.0
2021-11-05 11:35:00,275.98,276.13,275.61,276.11,2120.0,265.3966,265.5408,265.0407,265.5216,2120.0
2021-11-05 11:40:00,276.07,276.34,275.99,276.34,1541.0,265.4831,265.7427,265.4062,265.7427,1541.0
2021-11-05 11:45:00,276.21,276.41,276.18,276.21,3768.0,265.6177,265.8101,265.5889,265.6177,3768.0
2021-11-05 11:50:00,276.06,276.06,275.42,275.42,3664.0,265.4735,265.4735,264.858,264.858,3664.0
2021-11-05 11:55:00,275.23,275.23,274.81,274.81,6158.0,264.6753,264.6753,264.2714,264.2714,6158.0
2021-11-05 12:00:00,274.66,275.35,274.65,275.33,6756.0,264.1272,264.7907,264.1176,264.7715,6756.0
2021-11-05 12:05:00,275.27,275.3,275.06,275.19,1930.0,264.7138,264.7426,264.5118,264.6368,1930.0
2021-11-05 12:10:00,275.21,275.39,275.12,275.27,1969.0,264.6561,264.8292,264.5695,264.7138,1969.0
2021-11-05 12:15:00,275.26,275.53,275.22,275.43,4975.0,264.7042,264.9638,264.6657,264.8676,4975.0
2021-11-05 12:20:00,275.44,275.99,275.41,275.99,13932.0,264.8773,265.4062,264.8484,265.4062,13932.0
2021-11-05 12:25:00,276.01,276.63,275.95,276.63,4606.0,265.4254,266.0216,265.3677,266.0216,4606.0
2021-11-05 12:30:00,276.62,276.76,276.49,276.75,7480.0,266.012,266.1466,265.887,266.137,7480.0
2021-11-05 12:35:00,276.71,276.82,276.41,276.73,7440.0,266.0986,266.2043,265.8101,266.1178,7440.0
2021-11-05 12:40:00,276.71,276.75,276.62,276.69,2844.0,266.0986,266.137,266.012,266.0793,2844.0
2021-11-05 12:45:00,276.51,276.68,276.51,276.61,1111.0,265.9062,266.0697,265.9062,266.0024,1111.0
2021-11-05 12:50:00,276.57,276.83,276.55,276.78,6485.0,265.9639,266.214,265.9447,266.1659,6485.0
2021-11-05 12:55:00,276.69,276.99,276.55,276.99,3126.0,266.0793,266.3678,265.9447,266.3678,3126.0
2021-11-05 13:00:00,277.03,277.17,276.96,276.99,2285.0,266.4063,266.5409,266.339,266.3678,2285.0
2021-11-05 13:05:00,277.0,277.1,276.75,276.81,2772.0,266.3774,266.4736,266.137,266.1947,2772.0
2021-11-05 13:10:00,276.76,276.78,276.55,276.6,3678.0,266.1466,266.1659,265.9447,265.9928,3678.0
2021-11-05 13:15:00,276.66,276.66,276.44,276.56,5764.0,266.0505,266.0505,265.8389,265.9543,5764.0
2021-11-05 13:20:00,276.49,276.55,276.05,276.06,2374.0,265.887,265.9447,265.4639,265.4735,2374.0
2021-11-05 13:25:00,275.77,275.77,275.42,275.47,3495.0,265.1946,265.1946,264.858,264.9061,3495.0
2021-11-05 13:30:00,275.51,275.98,275.51,275.82,3791.0,264.9446,265.3966,264.9446,265.2427,3791.0
2021-11-05 13:35:00,275.83,275.94,275.76,275.91,3746.0,265.2523,265.3581,265.185,265.3292,3746.0
2021-11-05 13:40:00,275.74,275.93,275.59,275.93,3518.0,265.1658,265.3485,265.0215,265.3485,3518.0
2021-11-05 13:45:00,275.81,275.92,275.64,275.87,5091.0,265.2331,265.3389,265.0696,265.2908,5091.0
2021-11-05 13:50:00,275.8,276.14,275.79,276.14,2106.0,265.2235,265.5504,265.2138,265.5504,2106.0
2021-11-05 13:55:00,276.13,276.56,275.97,276.46,2324.0,265.5408,265.9543,265.3869,265.8581,2324.0
2021-11-05 14:00:00,276.59,276.59,276.39,276.46,3009.0,265.9832,265.9832,265.7908,265.8581,3009.0
2021-11-05 14:05:00,276.64,276.88,276.64,276.88,2470.0,266.0312,266.262,266.0312,266.262,2470.0
2021-11-05 14:10:00,276.79,276.93,276.77,276.79,1911.0,266.1755,266.3101,266.1563,266.1755,1911.0
2021-11-05 14:15:00,276.89,276.98,276.84,276.85,1795.0,266.2717,266.3582,266.2236,266.2332,1795.0
2021-11-05 14:20:00,276.92,276.92,276.48,276.54,4401.0,266.3005,266.3005,265.8774,265.9351,4401.0
2021-11-05 14:25:00,276.45,276.63,276.41,276.63,3914.0,265.8485,266.0216,265.8101,266.0216,3914.0
2021-11-05 14:30:00,276.58,276.62,276.36,276.53,12674.0,265.9735,266.012,265.762,265.9255,12674.0
2021-11-05 14:35:00,276.48,276.53,276.3,276.42,9440.0,265.8774,265.9255,265.7043,265.8197,9440.0
2021-11-05 14:40:00,276.32,276.35,276.18,276.24,3457.0,265.7235,265.7524,265.5889,265.6466,3457.0
2021-11-05 14:45:00,276.3,276.56,276.25,276.55,3907.0,265.7043,265.9543,265.6562,265.9447,3907.0
2021-11-05 14:50:00,276.63,276.63,276.44,276.54,12526.0,266.0216,266.0216,265.8389,265.9351,12526.0
2021-11-05 14:55:00,276.53,276.67,276.49,276.49,5187.0,265.9255,266.0601,265.887,265.887,5187.0
2021-11-05 15:00:00,276.52,276.55,275.95,276.08,6255.0,265.9158,265.9447,265.3677,265.4927,6255.0
2021-11-05 15:05:00,276.02,276.17,275.94,276.08,8099.0,265.435,265.5793,265.3581,265.4927,8099.0
2021-11-05 15:10:00,276.08,276.54,276.07,276.54,15489.0,265.4927,265.9351,265.4831,265.9351,15489.0
2021-11-05 15:15:00,276.53,276.67,276.31,276.31,4482.0,265.9255,266.0601,265.7139,265.7139,4482.0
2021-11-05 15:20:00,276.23,276.28,275.9,275.96,9477.0,265.637,265.685,265.3196,265.3773,9477.0
2021-11-05 15:25:00,275.94,275.98,275.76,275.98,6450.0,265.3581,265.3966,265.185,265.3966,6450.0
2021-11-05 15:30:00,276.01,276.46,275.96,276.44,8708.0,265.4254,265.8581,265.3773,265.8389,8708.0
2021-11-05 15:35:00,276.49,276.89,276.49,276.55,13672.0,265.887,266.2717,265.887,265.9447,13672.0
2021-11-05 15:40:00,276.56,276.59,276.21,276.37,18825.0,265.9543,265.9832,265.6177,265.7716,18825.0
2021-11-05 15:45:00,276.39,276.61,276.3,276.42,13560.0,265.7908,266.0024,265.7043,265.8197,13560.0
2021-11-05 15:50:00,276.47,276.73,276.29,276.36,31848.0,265.8678,266.1178,265.6947,265.762,31848.0
2021-11-05 15:55:00,276.38,276.52,276.1,276.19,81815.0,265.7812,265.9158,265.5119,265.5985,81815.0
2021-11-08 09:30:00,277.85,277.99,276.73,276.95,19689.0,267.1948,267.3295,266.1178,266.3294,19689.0
2021-11-08 09:35:00,276.68,276.68,275.84,275.85,1623.0,266.0697,266.0697,265.2619,265.2715,1623.0
2021-11-08 09:40:00,276.02,276.02,275.39,275.68,4308.0,265.435,265.435,264.8292,265.1081,4308.0
2021-11-08 09:45:00,275.52,275.76,274.8,275.24,3013.0,264.9542,265.185,264.2618,264.6849,3013.0
2021-11-08 09:50:00,275.46,275.74,275.09,275.09,1000.0,264.8965,265.1658,264.5407,264.5407,1000.0
2021-11-08 09:55:00,274.9,275.62,274.67,275.62,2166.0,264.358,265.0504,264.1368,265.0504,2166.0
2021-11-08 10:00:00,275.28,275.28,274.51,274.51,2430.0,264.7234,264.7234,263.9829,263.9829,2430.0
2021-11-08 10:05:00,274.56,274.92,274.56,274.82,1200.0,264.031,264.3772,264.031,264.281,1200.0
2021-11-08 10:10:00,275.17,275.6,275.07,275.6,1600.0,264.6176,265.0311,264.5214,265.0311,1600.0
2021-11-08 10:15:00,275.56,276.23,275.56,275.92,3300.0,264.9927,265.637,264.9927,265.3389,3300.0
2021-11-08 10:20:00,275.94,276.19,275.55,275.9,5036.0,265.3581,265.5985,264.983,265.3196,5036.0
2021-11-08 10:25:00,276.0,276.0,275.68,275.75,1800.0,265.4158,265.4158,265.1081,265.1754,1800.0
2021-11-08 10:30:00,275.67,276.05,275.67,275.84,1888.0,265.0984,265.4639,265.0984,265.2619,1888.0
2021-11-08 10:35:00,275.92,276.13,275.58,275.71,2386.0,265.3389,265.5408,265.0119,265.1369,2386.0
2021-11-08 10:40:00,275.79,275.87,275.56,275.59,2401.0,265.2138,265.2908,264.9927,265.0215,2401.0
2021-11-08 10:45:00,275.67,275.92,275.53,275.81,1600.0,265.0984,265.3389,264.9638,265.2331,1600.0
2021-11-08 10:50:00,275.77,275.84,275.49,275.5,2237.0,265.1946,265.2619,264.9253,264.935,2237.0
2021-11-08 10:55:00,275.55,275.55,274.94,275.06,2342.0,264.983,264.983,264.3964,264.5118,2342.0
2021-11-08 11:00:00,275.12,275.32,275.07,275.15,2471.0,264.5695,264.7619,264.5214,264.5984,2471.0
2021-11-08 11:05:00,275.1,275.3,274.96,275.16,2441.0,264.5503,264.7426,264.4157,264.608,2441.0
2021-11-08 11:10:00,275.19,275.37,275.01,275.27,5219.0,264.6368,264.8099,264.4637,264.7138,5219.0
2021-11-08 11:15:00,275.47,275.84,275.47,275.8,8200.0,264.9061,265.2619,264.9061,265.2235,8200.0
2021-11-08 11:20:00,275.75,275.75,275.4,275.57,2482.0,265.1754,265.1754,264.8388,265.0023,2482.0
2021-11-08 11:25:00,275.4,275.59,275.4,275.59,1659.0,264.8388,265.0215,264.8388,265.0215,1659.0
2021-11-08 11:30:00,275.57,275.85,275.51,275.52,2910.0,265.0023,265.2715,264.9446,264.9542,2910.0
2021-11-08 11:35:00,275.64,275.66,275.24,275.24,1506.0,265.0696,265.0888,264.6849,264.6849,1506.0
2021-11-08 11:40:00,275.33,275.39,275.26,275.3,835.0,264.7715,264.8292,264.7042,264.7426,835.0
2021-11-08 11:45:00,275.3,275.35,275.29,275.35,559.0,264.7426,264.7907,264.733,264.7907,559.0
2021-11-08 11:50:00,275.32,275.63,275.32,275.63,1930.0,264.7619,265.06,264.7619,265.06,1930.0
2021-11-08 11:55:00,275.66,275.66,275.48,275.64,1027.0,265.0888,265.0888,264.9157,265.0696,1027.0
2021-11-08 12:00:00,275.6,275.78,275.22,275.22,1520.0,265.0311,265.2042,264.6657,264.6657,1520.0
2021-11-08 12:05:00,275.12,275.43,275.09,275.36,2838.0,264.5695,264.8676,264.5407,264.8003,2838.0
2021-11-08 12:10:00,275.52,275.75,275.38,275.75,3741.0,264.9542,265.1754,264.8196,265.1754,3741.0
2021-11-08 12:15:00,275.84,275.84,275.68,275.74,1807.0,265.2619,265.2619,265.1081,265.1658,1807.0
2021-11-08 12:20:00,275.81,275.9,275.73,275.89,1254.0,265.2331,265.3196,265.1561,265.31,1254.0
2021-11-08 12:25:00,275.88,276.07,275.87,275.97,3324.0,265.3004,265.4831,265.2908,265.3869,3324.0
2021-11-08 12:30:00,275.97,275.97,275.75,275.87,2535.0,265.3869,265.3869,265.1754,265.2908,2535.0
2021-11-08 12:35:00,276.03,276.03,275.83,275.87,2476.0,265.4446,265.4446,265.2523,265.2908,2476.0
2021-11-08 12:40:00,275.89,275.95,275.89,275.93,820.0,265.31,265.3677,265.31,265.3485,820.0
2021-11-08 12:45:00,275.98,276.02,275.7,275.7,3772.0,265.3966,265.435,265.1273,265.1273,3772.0
2021-11-08 12:50:00,275.59,275.59,275.51,275.57,1413.0,265.0215,265.0215,264.9446,265.0023,1413.0
2021-11-08 12:55:00,275.55,275.55,275.19,275.25,1500.0,264.983,264.983,264.6368,264.6945,1500.0
2021-11-08 13:00:00,275.32,275.36,275.19,275.27,3153.0,264.7619,264.8003,264.6368,264.7138,3153.0
2021-11-08 13:05:00,275.2,275.28,275.11,275.11,2492.0,264.6465,264.7234,264.5599,264.5599,2492.0
2021-11-08 13:10:00,275.07,275.46,275.07,275.32,2549.0,264.5214,264.8965,264.5214,264.7619,2549.0
2021-11-08 13:15:00,275.27,275.27,275.03,275.15,1000.0,264.7138,264.7138,264.483,264.5984,1000.0
2021-11-08 13:20:00,275.21,275.21,274.99,275.04,2539.0,264.6561,264.6561,264.4445,264.4926,2539.0
2021-11-08 13:25:00,275.03,275.14,274.94,274.94,2304.0,264.483,264.5888,264.3964,264.3964,2304.0
2021-11-08 13:30:00,274.97,275.28,274.93,275.25,1957.0,264.4253,264.7234,264.3868,264.6945,1957.0
2021-11-08 13:35:00,275.16,275.35,275.16,275.35,800.0,264.608,264.7907,264.608,264.7907,800.0
2021-11-08 13:40:00,275.4,275.4,275.25,275.36,1400.0,264.8388,264.8388,264.6945,264.8003,1400.0
2021-11-08 13:45:00,275.42,275.65,275.32,275.65,1808.0,264.858,265.0792,264.7619,265.0792,1808.0
2021-11-08 13:50:00,275.7,275.71,275.61,275.62,12904.0,265.1273,265.1369,265.0407,265.0504,12904.0
2021-11-08 13:55:00,275.55,275.55,275.38,275.38,1006.0,264.983,264.983,264.8196,264.8196,1006.0
2021-11-08 14:00:00,275.46,275.79,275.46,275.79,2540.0,264.8965,265.2138,264.8965,265.2138,2540.0
2021-11-08 14:05:00,275.72,275.72,275.61,275.61,1436.0,265.1465,265.1465,265.0407,265.0407,1436.0
2021-11-08 14:10:00,275.6,275.68,275.54,275.54,1710.0,265.0311,265.1081,264.9734,264.9734,1710.0
2021-11-08 14:15:00,275.54,275.72,275.53,275.63,1730.0,264.9734,265.1465,264.9638,265.06,1730.0
2021-11-08 14:20:00,275.48,275.59,275.43,275.59,800.0,264.9157,265.0215,264.8676,265.0215,800.0
2021-11-08 14:25:00,275.55,275.74,275.53,275.72,1493.0,264.983,265.1658,264.9638,265.1465,1493.0
2021-11-08 14:30:00,275.72,275.75,275.68,275.68,2069.0,265.1465,265.1754,265.1081,265.1081,2069.0
2021-11-08 14:35:00,275.65,275.65,275.5,275.61,1800.0,265.0792,265.0792,264.935,265.0407,1800.0
2021-11-08 14:40:00,275.63,275.81,275.53,275.78,2219.0,265.06,265.2331,264.9638,265.2042,2219.0
2021-11-08 14:45:00,275.78,275.87,275.75,275.76,2734.0,265.2042,265.2908,265.1754,265.185,2734.0
2021-11-08 14:50:00,275.74,275.74,275.56,275.56,1943.0,265.1658,265.1658,264.9927,264.9927,1943.0
2021-11-08 14:55:00,275.54,275.78,275.54,275.75,2600.0,264.9734,265.2042,264.9734,265.1754,2600.0
2021-11-08 15:00:00,275.81,275.84,275.69,275.71,2972.0,265.2331,265.2619,265.1177,265.1369,2972.0
2021-11-08 15:05:00,275.78,276.05,275.72,276.05,2262.0,265.2042,265.4639,265.1465,265.4639,2262.0
2021-11-08 15:10:00,276.06,276.06,275.8,275.8,2571.0,265.4735,265.4735,265.2235,265.2235,2571.0
2021-11-08 15:15:00,275.85,275.99,275.85,275.92,2597.0,265.2715,265.4062,265.2715,265.3389,2597.0
2021-11-08 15:20:00,275.89,276.07,275.82,275.93,3911.0,265.31,265.4831,265.2427,265.3485,3911.0
2021-11-08 15:25:00,276.06,276.07,275.76,275.77,3321.0,265.4735,265.4831,265.185,265.1946,3321.0
2021-11-08 15:30:00,275.78,275.79,275.5,275.71,9279.0,265.2042,265.2138,264.935,265.1369,9279.0
2021-11-08 15:35:00,275.76,276.07,275.74,276.02,4458.0,265.185,265.4831,265.1658,265.435,4458.0
2021-11-08 15:40:00,276.09,276.16,275.86,276.04,7121.0,265.5023,265.5696,265.2812,265.4543,7121.0
2021-11-08 15:45:00,276.03,276.04,275.8,275.91,7627.0,265.4446,265.4543,265.2235,265.3292,7627.0
2021-11-08 15:50:00,275.89,276.1,275.8,275.99,14185.0,265.31,265.5119,265.2235,265.4062,14185.0
2021-11-08 15:55:00,276.0,276.01,275.48,275.57,47951.0,265.4158,265.4254,264.9157,265.0023,47951.0
2021-11-09 09:30:00,274.97,275.53,274.75,275.53,6859.0,264.4253,264.9638,264.2137,264.9638,6859.0
2021-11-09 09:35:00,275.3,276.11,274.76,274.76,3065.0,264.7426,265.5216,264.2233,264.2233,3065.0
2021-11-09 09:40:00,275.36,275.36,275.1,275.11,1001.0,264.8003,264.8003,264.5503,264.5599,1001.0
2021-11-09 09:45:00,274.9,275.83,274.86,275.57,2306.0,264.358,265.2523,264.3195,265.0023,2306.0
2021-11-09 09:50:00,275.58,275.61,275.0,275.0,2701.0,265.0119,265.0407,264.4541,264.4541,2701.0
2021-11-09 09:55:00,275.06,275.98,275.06,275.24,2770.0,264.5118,265.3966,264.5118,264.6849,2770.0
2021-11-09 10:00:00,275.2,275.63,274.32,274.32,6352.0,264.6465,265.06,263.8002,263.8002,6352.0
2021-11-09 10:05:00,274.81,274.95,274.38,274.38,6316.0,264.2714,264.4061,263.8579,263.8579,6316.0
2021-11-09 10:10:00,274.31,274.85,274.06,274.83,3011.0,263.7906,264.3099,263.5502,264.2907,3011.0
2021-11-09 10:15:00,274.85,274.89,273.76,273.91,4647.0,264.3099,264.3484,263.2617,263.4059,4647.0
2021-11-09 10:20:00,274.1,274.24,274.0,274.24,600.0,263.5886,263.7233,263.4925,263.7233,600.0
2021-11-09 10:25:00,274.3,274.57,273.65,274.05,3707.0,263.781,264.0406,263.1559,263.5406,3707.0
2021-11-09 10:30:00,274.09,274.35,273.98,273.98,2900.0,263.579,263.8291,263.4732,263.4732,2900.0
2021-11-09 10:35:00,273.86,274.0,273.73,273.74,2158.0,263.3579,263.4925,263.2328,263.2425,2158.0
2021-11-09 10:40:00,273.87,274.14,273.87,274.05,1939.0,263.3675,263.6271,263.3675,263.5406,1939.0
2021-11-09 10:45:00,273.88,274.02,273.6,273.69,2826.0,263.3771,263.5117,263.1078,263.1944,2826.0
2021-11-09 10:50:00,273.81,274.19,273.7,274.07,3651.0,263.3098,263.6752,263.204,263.5598,3651.0
2021-11-09 10:55:00,274.1,274.14,273.85,273.95,5415.0,263.5886,263.6271,263.3482,263.4444,5415.0
2021-11-09 11:00:00,274.05,274.18,273.89,274.06,23816.0,263.5406,263.6656,263.3867,263.5502,23816.0
2021-11-09 11:05:00,274.0,274.0,273.61,273.61,3556.0,263.4925,263.4925,263.1174,263.1174,3556.0
2021-11-09 11:10:00,273.68,274.22,273.54,274.22,10041.0,263.1848,263.704,263.0501,263.704,10041.0
2021-11-09 11:15:00,274.28,274.29,273.96,274.23,2408.0,263.7617,263.7714,263.454,263.7137,2408.0
2021-11-09 11:20:00,274.17,274.17,274.0,274.09,1528.0,263.656,263.656,263.4925,263.579,1528.0
2021-11-09 11:25:00,274.07,274.48,274.07,274.18,1983.0,263.5598,263.9541,263.5598,263.6656,1983.0
2021-11-09 11:30:00,274.24,274.54,274.24,274.47,2188.0,263.7233,264.0118,263.7233,263.9445,2188.0
2021-11-09 11:35:00,274.36,274.46,274.2,274.43,2216.0,263.8387,263.9348,263.6848,263.906,2216.0
2021-11-09 11:40:00,274.37,274.89,274.36,274.86,3394.0,263.8483,264.3484,263.8387,264.3195,3394.0
2021-11-09 11:45:00,274.76,274.88,274.63,274.68,4339.0,264.2233,264.3387,264.0983,264.1464,4339.0
2021-11-09 11:50:00,274.69,274.8,274.45,274.46,1900.0,264.156,264.2618,263.9252,263.9348,1900.0
2021-11-09 11:55:00,274.4,274.53,274.24,274.26,1601.0,263.8771,264.0022,263.7233,263.7425,1601.0
2021-11-09 12:00:00,274.35,274.85,274.21,274.65,5179.0,263.8291,264.3099,263.6944,264.1176,5179.0
2021-11-09 12:05:00,274.59,274.7,274.56,274.58,1688.0,264.0599,264.1656,264.031,264.0502,1688.0
2021-11-09 12:10:00,274.69,274.88,274.57,274.57,3501.0,264.156,264.3387,264.0406,264.0406,3501.0
2021-11-09 12:15:00,274.42,274.5,274.38,274.38,929.0,263.8964,263.9733,263.8579,263.8579,929.0
2021-11-09 12:20:00,274.48,274.5,274.37,274.45,2343.0,263.9541,263.9733,263.8483,263.9252,2343.0
2021-11-09 12:25:00,274.42,274.53,274.32,274.44,3023.0,263.8964,264.0022,263.8002,263.9156,3023.0
2021-11-09 12:30:00,274.37,274.46,274.31,274.4,934.0,263.8483,263.9348,263.7906,263.8771,934.0
2021-11-09 12:35:00,274.42,274.5,274.31,274.43,900.0,263.8964,263.9733,263.7906,263.906,900.0
2021-11-09 12:40:00,274.43,274.81,274.41,274.81,2829.0,263.906,264.2714,263.8868,264.2714,2829.0
2021-11-09 12:45:00,274.8,274.8,274.56,274.57,3304.0,264.2618,264.2618,264.031,264.0406,3304.0
2021-11-09 12:50:00,274.55,274.76,274.55,274.68,2495.0,264.0214,264.2233,264.0214,264.1464,2495.0
2021-11-09 12:55:00,274.61,274.76,274.6,274.6,1685.0,264.0791,264.2233,264.0695,264.0695,1685.0
2021-11-09 13:00:00,274.59,274.84,274.58,274.69,2842.0,264.0599,264.3003,264.0502,264.156,2842.0
2021-11-09 13:05:00,274.82,275.12,274.81,275.12,2000.0,264.281,264.5695,264.2714,264.5695,2000.0
2021-11-09 13:10:00,275.01,275.01,274.78,274.81,3050.0,264.4637,264.4637,264.2426,264.2714,3050.0
2021-11-09 13:15:00,274.75,274.83,274.69,274.75,2581.0,264.2137,264.2907,264.156,264.2137,2581.0
2021-11-09 13:20:00,274.64,274.99,274.62,274.95,2925.0,264.1079,264.4445,264.0887,264.4061,2925.0
2021-11-09 13:25:00,274.93,274.97,274.87,274.97,2724.0,264.3868,264.4253,264.3291,264.4253,2724.0
2021-11-09 13:30:00,274.98,275.23,274.94,275.17,1900.0,264.4349,264.6753,264.3964,264.6176,1900.0
2021-11-09 13:35:00,275.14,275.34,275.14,275.25,3486.0,264.5888,264.7811,264.5888,264.6945,3486.0
2021-11-09 13:40:00,275.37,275.45,275.3,275.31,2100.0,264.8099,264.8869,264.7426,264.7522,2100.0
2021-11-09 13:45:00,275.25,275.25,275.09,275.1,1753.0,264.6945,264.6945,264.5407,264.5503,1753.0
2021-11-09 13:50:00,275.1,275.19,275.0,275.09,3313.0,264.5503,264.6368,264.4541,264.5407,3313.0
2021-11-09 13:55:00,275.08,275.29,275.08,275.23,2110.0,264.5311,264.733,264.5311,264.6753,2110.0
2021-11-09 14:00:00,275.2,275.28,274.89,274.89,2959.0,264.6465,264.7234,264.3484,264.3484,2959.0
2021-11-09 14:05:00,274.84,274.84,274.29,274.36,3505.0,264.3003,264.3003,263.7714,263.8387,3505.0
2021-11-09 14:10:00,274.43,274.44,274.17,274.37,3765.0,263.906,263.9156,263.656,263.8483,3765.0
2021-11-09 14:15:00,274.27,274.52,274.26,274.47,4976.0,263.7521,263.9925,263.7425,263.9445,4976.0
2021-11-09 14:20:00,274.51,274.51,274.37,274.4,3006.0,263.9829,263.9829,263.8483,263.8771,3006.0
2021-11-09 14:25:00,274.43,274.5,274.4,274.47,8662.0,263.906,263.9733,263.8771,263.9445,8662.0
2021-11-09 14:30:00,274.47,274.49,274.34,274.43,8011.0,263.9445,263.9637,263.8194,263.906,8011.0
2021-11-09 14:35:00,274.38,274.49,274.33,274.47,4632.0,263.8579,263.9637,263.8098,263.9445,4632.0
2021-11-09 14:40:00,274.41,274.43,274.31,274.35,4048.0,263.8868,263.906,263.7906,263.8291,4048.0
2021-11-09 14:45:00,274.4,274.58,274.4,274.55,8490.0,263.8771,264.0502,263.8771,264.0214,8490.0
2021-11-09 14:50:00,274.47,274.55,274.4,274.55,2621.0,263.9445,264.0214,263.8771,264.0214,2621.0
2021-11-09 14:55:00,274.52,274.61,274.45,274.57,6179.0,263.9925,264.0791,263.9252,264.0406,6179.0
2021-11-09 15:00:00,274.57,274.63,274.49,274.55,5919.0,264.0406,264.0983,263.9637,264.0214,5919.0
2021-11-09 15:05:00,274.55,274.9,274.55,274.86,9224.0,264.0214,264.358,264.0214,264.3195,9224.0
2021-11-09 15:10:00,274.79,274.87,274.63,274.68,7760.0,264.2522,264.3291,264.0983,264.1464,7760.0
2021-11-09 15:15:00,274.72,274.87,274.44,274.63,10586.0,264.1849,264.3291,263.9156,264.0983,10586.0
2021-11-09 15:20:00,274.63,274.77,274.56,274.69,7735.0,264.0983,264.233,264.031,264.156,7735.0
2021-11-09 15:25:00,274.61,274.84,274.47,274.67,13377.0,264.0791,264.3003,263.9445,264.1368,13377.0
2021-11-09 15:30:00,274.73,275.03,274.73,274.9,14401.0,264.1945,264.483,264.1945,264.358,14401.0
2021-11-09 15:35:00,274.9,274.9,274.52,274.76,11979.0,264.358,264.358,263.9925,264.2233,11979.0
2021-11-09 15:40:00,274.79,275.11,274.68,274.86,20959.0,264.2522,264.5599,264.1464,264.3195,20959.0
2021-11-09 15:45:00,274.87,275.05,274.55,274.55,22913.0,264.3291,264.5022,264.0214,264.0214,22913.0
2021-11-09 15:50:00,274.61,274.8,274.41,274.61,33376.0,264.0791,264.2618,263.8868,264.0791,33376.0
2021-11-09 15:55:00,274.62,275.55,274.61,275.25,96536.0,264.0887,264.983,264.0791,264.6945,96536.0
2021-11-10 09:30:00,274.96,276.66,274.29,276.18,23869.0,264.4157,266.0505,263.7714,265.5889,23869.0
2021-11-10 09:35:00,276.56,277.03,275.79,275.79,5274.0,265.9543,266.4063,265.2138,265.2138,5274.0
2021-11-10 09:40:00,275.79,275.79,275.27,275.27,710.0,265.2138,265.2138,264.7138,264.7138,710.0
2021-11-10 09:45:00,275.19,275.26,274.81,275.18,4545.0,264.6368,264.7042,264.2714,264.6272,4545.0
2021-11-10 09:50:00,275.1,275.1,274.49,274.65,3100.0,264.5503,264.5503,263.9637,264.1176,3100.0
2021-11-10 09:55:00,274.53,274.82,273.91,274.27,3510.0,264.0022,264.281,263.4059,263.7521,3510.0
2021-11-10 10:00:00,274.06,274.73,273.97,274.73,1243.0,263.5502,264.1945,263.4636,264.1945,1243.0
2021-11-10 10:05:00,275.38,275.49,274.84,275.1,3440.0,264.8196,264.9253,264.3003,264.5503,3440.0
2021-11-10 10:10:00,275.09,275.11,274.64,274.64,1788.0,264.5407,264.5599,264.1079,264.1079,1788.0
2021-11-10 10:15:00,274.59,274.71,274.43,274.63,2112.0,264.0599,264.1753,263.906,264.0983,2112.0
2021-11-10 10:20:00,274.69,274.76,274.37,274.43,5216.0,264.156,264.2233,263.8483,263.906,5216.0
2021-11-10 10:25:00,274.34,274.6,273.79,273.91,7900.0,263.8194,264.0695,263.2905,263.4059,7900.0
2021-11-10 10:30:00,273.92,273.97,273.56,273.73,10070.0,263.4155,263.4636,263.0694,263.2328,10070.0
2021-11-10 10:35:00,273.76,273.83,273.51,273.57,6122.0,263.2617,263.329,263.0213,263.079,6122.0
2021-11-10 10:40:00,273.51,273.58,273.33,273.45,5869.0,263.0213,263.0886,262.8482,262.9636,5869.0
2021-11-10 10:45:00,273.38,273.54,273.13,273.31,3903.0,262.8963,263.0501,262.6558,262.8289,3903.0
2021-11-10 10:50:00,273.29,273.45,273.27,273.33,3323.0,262.8097,262.9636,262.7905,262.8482,3323.0
2021-11-10 10:55:00,273.37,273.96,273.33,273.85,3591.0,262.8866,263.454,262.8482,263.3482,3591.0
2021-11-10 11:00:00,273.75,274.06,273.73,274.01,4558.0,263.2521,263.5502,263.2328,263.5021,4558.0
2021-11-10 11:05:00,273.99,274.34,273.98,274.3,2268.0,263.4829,263.8194,263.4732,263.781,2268.0
2021-11-10 11:10:00,274.53,274.62,274.39,274.39,1201.0,264.0022,264.0887,263.8675,263.8675,1201.0
2021-11-10 11:15:00,274.39,274.52,274.21,274.52,800.0,263.8675,263.9925,263.6944,263.9925,800.0
2021-11-10 11:20:00,274.35,274.37,274.0,274.02,6067.0,263.8291,263.8483,263.4925,263.5117,6067.0
2021-11-10 11:25:00,273.84,274.28,273.84,273.92,1933.0,263.3386,263.7617,263.3386,263.4155,1933.0
2021-11-10 11:30:00,274.01,274.01,273.56,273.57,2395.0,263.5021,263.5021,263.0694,263.079,2395.0
2021-11-10 11:35:00,273.72,273.79,273.59,273.71,2162.0,263.2232,263.2905,263.0982,263.2136,2162.0
2021-11-10 11:40:00,273.81,273.82,273.45,273.45,1587.0,263.3098,263.3194,262.9636,262.9636,1587.0
2021-11-10 11:45:00,273.52,273.53,273.27,273.28,1814.0,263.0309,263.0405,262.7905,262.8001,1814.0
2021-11-10 11:50:00,273.35,273.38,273.25,273.25,335.0,262.8674,262.8963,262.7712,262.7712,335.0
2021-11-10 11:55:00,273.17,273.31,273.09,273.09,2221.0,262.6943,262.8289,262.6174,262.6174,2221.0
2021-11-10 12:00:00,273.07,273.07,272.73,272.79,1650.0,262.5981,262.5981,262.2712,262.3289,1650.0
2021-11-10 12:05:00,272.81,272.81,272.58,272.64,6924.0,262.3481,262.3481,262.1269,262.1846,6924.0
2021-11-10 12:10:00,272.69,272.82,272.65,272.78,5787.0,262.2327,262.3577,262.1943,262.3193,5787.0
2021-11-10 12:15:00,272.78,272.83,272.7,272.7,1439.0,262.3193,262.3673,262.2423,262.2423,1439.0
2021-11-10 12:20:00,272.76,272.97,272.76,272.81,1902.0,262.3,262.502,262.3,262.3481,1902.0
2021-11-10 12:25:00,272.82,272.83,272.53,272.53,1389.0,262.3577,262.3673,262.0789,262.0789,1389.0
2021-11-10 12:30:00,272.63,272.8,272.63,272.7,803.0,262.175,262.3385,262.175,262.2423,803.0
2021-11-10 12:35:00,272.75,272.76,272.68,272.68,500.0,262.2904,262.3,262.2231,262.2231,500.0
2021-11-10 12:40:00,272.6,272.6,272.25,272.33,1448.0,262.1462,262.1462,261.8096,261.8865,1448.0
2021-11-10 12:45:00,272.29,272.29,271.99,271.99,903.0,261.8481,261.8481,261.5596,261.5596,903.0
2021-11-10 12:50:00,271.96,272.03,271.82,271.88,3082.0,261.5307,261.598,261.3961,261.4538,3082.0
2021-11-10 12:55:00,271.88,272.01,271.8,271.83,5806.0,261.4538,261.5788,261.3768,261.4057,5806.0
2021-11-10 13:00:00,271.81,271.82,271.4,271.64,4763.0,261.3865,261.3961,260.9922,261.223,4763.0
2021-11-10 13:05:00,271.51,271.51,271.21,271.43,5503.0,261.098,261.098,260.8095,261.021,5503.0
2021-11-10 13:10:00,271.44,271.5,271.06,271.1,2643.0,261.0307,261.0884,260.6652,260.7037,2643.0
2021-11-10 13:15:00,271.06,271.38,271.06,271.15,3462.0,260.6652,260.973,260.6652,260.7518,3462.0
2021-11-10 13:20:00,271.17,271.27,271.03,271.18,2124.0,260.771,260.8672,260.6364,260.7806,2124.0
2021-11-10 13:25:00,271.19,271.57,271.18,271.57,3386.0,260.7902,261.1557,260.7806,261.1557,3386.0
2021-11-10 13:30:00,271.59,271.78,271.58,271.78,1320.0,261.1749,261.3576,261.1653,261.3576,1320.0
2021-11-10 13:35:00,271.69,271.79,271.5,271.58,1501.0,261.2711,261.3672,261.0884,261.1653,1501.0
2021-11-10 13:40:00,271.5,271.73,271.5,271.62,2687.0,261.0884,261.3095,261.0884,261.2038,2687.0
2021-11-10 13:45:00,271.62,271.62,271.32,271.44,3319.0,261.2038,261.2038,260.9153,261.0307,3319.0
2021-11-10 13:50:00,271.48,271.51,271.2,271.2,3557.0,261.0691,261.098,260.7999,260.7999,3557.0
2021-11-10 13:55:00,271.16,271.45,271.12,271.23,3189.0,260.7614,261.0403,260.7229,260.8287,3189.0
2021-11-10 14:00:00,271.05,271.16,270.6,270.67,8821.0,260.6556,260.7614,260.2229,260.2902,8821.0
2021-11-10 14:05:00,270.66,270.69,270.22,270.25,8165.0,260.2806,260.3094,259.8574,259.8863,8165.0
2021-11-10 14:10:00,270.26,270.38,270.07,270.34,6822.0,259.8959,260.0113,259.7132,259.9728,6822.0
2021-11-10 14:15:00,270.34,270.68,270.28,270.58,9967.0,259.9728,260.2998,259.9151,260.2036,9967.0
2021-11-10 14:20:00,270.54,270.8,270.28,270.28,4251.0,260.1652,260.4152,259.9151,259.9151,4251.0
2021-11-10 14:25:00,270.41,270.64,270.32,270.38,4832.0,260.0402,260.2613,259.9536,260.0113,4832.0
2021-11-10 14:30:00,270.46,270.57,270.32,270.52,3906.0,260.0882,260.194,259.9536,260.1459,3906.0
2021-11-10 14:35:00,270.47,270.89,270.41,270.66,3706.0,260.0979,260.5017,260.0402,260.2806,3706.0
2021-11-10 14:40:00,270.7,271.04,270.7,270.8,3030.0,260.319,260.646,260.319,260.4152,3030.0
2021-11-10 14:45:00,270.83,271.23,270.83,271.06,2609.0,260.444,260.8287,260.444,260.6652,2609.0
2021-11-10 14:50:00,271.07,271.32,271.01,271.16,9104.0,260.6748,260.9153,260.6171,260.7614,9104.0
2021-11-10 14:55:00,271.17,271.2,271.04,271.12,1470.0,260.771,260.7999,260.646,260.7229,1470.0
2021-11-10 15:00:00,271.1,271.21,270.97,270.97,2230.0,260.7037,260.8095,260.5787,260.5787,2230.0
2021-11-10 15:05:00,270.93,271.0,270.87,270.92,2976.0,260.5402,260.6075,260.4825,260.5306,2976.0
2021-11-10 15:10:00,270.83,270.93,270.8,270.84,10605.0,260.444,260.5402,260.4152,260.4537,10605.0
2021-11-10 15:15:00,270.71,270.76,270.55,270.76,5100.0,260.3286,260.3767,260.1748,260.3767,5100.0
2021-11-10 15:20:00,270.79,270.95,270.59,270.62,5351.0,260.4056,260.5594,260.2133,260.2421,5351.0
2021-11-10 15:25:00,270.55,270.55,270.31,270.31,3421.0,260.1748,260.1748,259.944,259.944,3421.0
2021-11-10 15:30:00,270.31,270.34,270.16,270.26,8136.0,259.944,259.9728,259.7997,259.8959,8136.0
2021-11-10 15:35:00,270.26,270.37,270.04,270.14,7408.0,259.8959,260.0017,259.6843,259.7805,7408.0
2021-11-10 15:40:00,270.34,270.38,270.03,270.03,10758.0,259.9728,260.0113,259.6747,259.6747,10758.0
2021-11-10 15:45:00,270.08,270.51,270.02,270.31,12128.0,259.7228,260.1363,259.6651,259.944,12128.0
2021-11-10 15:50:00,270.4,271.03,270.31,270.94,26706.0,260.0305,260.6364,259.944,260.5498,26706.0
2021-11-10 15:55:00,270.94,271.35,270.84,271.03,47489.0,260.5498,260.9441,260.4537,260.6364,47489.0
2021-11-11 09:30:00,271.35,271.35,269.29,270.0,10562.0,260.9441,260.9441,258.9631,259.6459,10562.0
2021-11-11 09:35:00,269.85,270.61,269.48,269.59,3677.0,259.5016,260.2325,259.1458,259.2516,3677.0
2021-11-11 09:40:00,269.39,270.5,269.38,269.4,5906.0,259.0593,260.1267,259.0497,259.0689,5906.0
2021-11-11 09:45:00,269.84,269.84,269.12,269.33,2935.0,259.492,259.492,258.7996,259.0016,2935.0
2021-11-11 09:50:00,269.26,269.27,268.19,268.19,3440.0,258.9343,258.9439,257.9053,257.9053,3440.0
2021-11-11 09:55:00,268.17,268.61,268.09,268.18,8984.0,257.8861,258.3092,257.8091,257.8957,8984.0
2021-11-11 10:00:00,268.15,268.28,266.91,267.0,11089.0,257.8668,257.9918,256.6744,256.7609,11089.0
2021-11-11 10:05:00,266.92,267.07,265.76,265.87,23114.0,256.684,256.8282,255.5685,255.6743,23114.0
2021-11-11 10:10:00,265.85,266.07,264.91,265.34,25575.0,255.655,255.8666,254.7511,255.1646,25575.0
2021-11-11 10:15:00,265.25,265.35,264.91,265.06,30290.0,255.078,255.1742,254.7511,254.8953,30290.0
2021-11-11 10:20:00,264.94,265.11,264.62,264.65,32314.0,254.7799,254.9434,254.4722,254.501,32314.0
2021-11-11 10:25:00,264.81,265.08,264.68,264.94,5556.0,254.6549,254.9146,254.5299,254.7799,5556.0
2021-11-11 10:30:00,264.86,264.87,264.35,264.66,7647.0,254.703,254.7126,254.2125,254.5107,7647.0
2021-11-11 10:35:00,264.67,264.67,263.71,263.81,3330.0,254.5203,254.5203,253.5971,253.6933,3330.0
2021-11-11 10:40:00,263.9,263.9,262.52,262.71,26804.0,253.7798,253.7798,252.4527,252.6354,26804.0
2021-11-11 10:45:00,262.55,262.75,261.87,262.08,27628.0,252.4816,252.6739,251.8277,252.0296,27628.0
2021-11-11 10:50:00,262.11,262.32,261.98,262.23,19427.0,252.0584,252.2604,251.9334,252.1738,19427.0
2021-11-11 10:55:00,262.32,262.75,261.8,262.53,19517.0,252.2604,252.6739,251.7603,252.4623,19517.0
2021-11-11 11:00:00,262.63,263.16,262.48,262.59,6204.0,252.5585,253.0682,252.4143,252.52,6204.0
2021-11-11 11:05:00,262.55,263.23,262.54,263.23,40431.0,252.4816,253.1355,252.472,253.1355,40431.0
2021-11-11 11:10:00,263.21,263.98,263.05,263.98,23027.0,253.1163,253.8567,252.9624,253.8567,23027.0
2021-11-11 11:15:00,263.98,264.02,263.44,263.44,13467.0,253.8567,253.8952,253.3374,253.3374,13467.0
2021-11-11 11:20:00,263.52,263.65,263.1,263.22,39541.0,253.4144,253.5394,253.0105,253.1259,39541.0
2021-11-11 11:25:00,263.14,263.16,262.75,263.07,8463.0,253.0489,253.0682,252.6739,252.9816,8463.0
2021-11-11 11:30:00,263.05,263.46,262.75,263.36,38507.0,252.9624,253.3567,252.6739,253.2605,38507.0
2021-11-11 11:35:00,263.25,264.01,263.24,264.01,3644.0,253.1547,253.8856,253.1451,253.8856,3644.0
2021-11-11 11:40:00,263.89,263.94,263.55,263.59,2986.0,253.7702,253.8183,253.4432,253.4817,2986.0
2021-11-11 11:45:00,263.51,263.58,263.33,263.56,11873.0,253.4048,253.4721,253.2317,253.4528,11873.0
2021-11-11 11:50:00,263.56,263.7,263.24,263.3,1938.0,253.4528,253.5875,253.1451,253.2028,1938.0
2021-11-11 11:55:00,263.39,263.46,263.07,263.15,3243.0,253.2894,253.3567,252.9816,253.0586,3243.0
2021-11-11 12:00:00,263.15,263.15,262.79,262.82,4068.0,253.0586,253.0586,252.7124,252.7412,4068.0
2021-11-11 12:05:00,262.8,263.03,262.8,262.89,3594.0,252.722,252.9432,252.722,252.8085,3594.0
2021-11-11 12:10:00,262.88,263.01,262.75,262.93,5785.0,252.7989,252.9239,252.6739,252.847,5785.0
2021-11-11 12:15:00,262.83,263.03,262.8,263.03,5745.0,252.7508,252.9432,252.722,252.9432,5745.0
2021-11-11 12:20:00,263.03,263.56,263.03,263.5,2177.0,252.9432,253.4528,252.9432,253.3951,2177.0
2021-11-11 12:25:00,263.44,264.16,263.41,264.03,13205.0,253.3374,254.0298,253.3086,253.9048,13205.0
2021-11-11 12:30:00,264.0,264.01,263.71,263.77,1976.0,253.876,253.8856,253.5971,253.6548,1976.0
2021-11-11 12:35:00,263.81,263.84,263.66,263.68,1002.0,253.6933,253.7221,253.549,253.5682,1002.0
2021-11-11 12:40:00,263.67,263.71,263.51,263.62,2371.0,253.5586,253.5971,253.4048,253.5105,2371.0
2021-11-11 12:45:00,263.56,263.7,263.52,263.69,1149.0,253.4528,253.5875,253.4144,253.5779,1149.0
2021-11-11 12:50:00,263.73,263.81,263.67,263.67,2007.0,253.6163,253.6933,253.5586,253.5586,2007.0
2021-11-11 12:55:00,263.66,263.73,263.47,263.5,2334.0,253.549,253.6163,253.3663,253.3951,2334.0
2021-11-11 13:00:00,263.47,263.49,263.2,263.23,1948.0,253.3663,253.3855,253.1066,253.1355,1948.0
2021-11-11 13:05:00,263.24,263.31,262.95,263.0,12362.0,253.1451,253.2124,252.8662,252.9143,12362.0
2021-11-11 13:10:00,262.94,262.94,262.79,262.88,14844.0,252.8566,252.8566,252.7124,252.7989,14844.0
2021-11-11 13:15:00,262.85,263.18,262.84,263.15,3969.0,252.7701,253.0874,252.7605,253.0586,3969.0
2021-11-11 13:20:00,263.21,263.23,262.99,263.09,3202.0,253.1163,253.1355,252.9047,253.0009,3202.0
2021-11-11 13:25:00,263.09,263.17,262.98,262.98,3965.0,253.0009,253.0778,252.8951,252.8951,3965.0
2021-11-11 13:30:00,262.92,263.08,262.83,262.91,3571.0,252.8374,252.9912,252.7508,252.8278,3571.0
2021-11-11 13:35:00,262.87,263.18,262.87,263.18,2857.0,252.7893,253.0874,252.7893,253.0874,2857.0
2021-11-11 13:40:00,263.31,263.49,263.3,263.43,3160.0,253.2124,253.3855,253.2028,253.3278,3160.0
2021-11-11 13:45:00,263.43,263.43,263.23,263.32,4672.0,253.3278,253.3278,253.1355,253.222,4672.0
2021-11-11 13:50:00,263.31,263.55,263.29,263.55,15601.0,253.2124,253.4432,253.1932,253.4432,15601.0
2021-11-11 13:55:00,263.57,263.94,263.57,263.87,2129.0,253.4625,253.8183,253.4625,253.751,2129.0
2021-11-11 14:00:00,263.76,264.17,263.68,264.15,3650.0,253.6452,254.0394,253.5682,254.0202,3650.0
2021-11-11 14:05:00,264.0,264.13,263.89,264.13,6291.0,253.876,254.001,253.7702,254.001,6291.0
2021-11-11 14:10:00,264.13,264.18,263.92,264.0,2555.0,254.001,254.0491,253.799,253.876,2555.0
2021-11-11 14:15:00,264.01,264.08,263.69,263.83,2427.0,253.8856,253.9529,253.5779,253.7125,2427.0
2021-11-11 14:20:00,263.78,263.91,263.78,263.8,1232.0,253.6644,253.7894,253.6644,253.6836,1232.0
2021-11-11 14:25:00,263.74,263.74,263.32,263.32,1480.0,253.6259,253.6259,253.222,253.222,1480.0
2021-11-11 14:30:00,263.36,263.46,263.25,263.38,4595.0,253.2605,253.3567,253.1547,253.2797,4595.0
2021-11-11 14:35:00,263.4,263.5,263.12,263.28,10857.0,253.299,253.3951,253.0297,253.1836,10857.0
2021-11-11 14:40:00,263.28,263.37,263.1,263.13,6948.0,253.1836,253.2701,253.0105,253.0393,6948.0
2021-11-11 14:45:00,263.15,263.47,262.84,262.91,19418.0,253.0586,253.3663,252.7605,252.8278,19418.0
2021-11-11 14:50:00,262.85,262.85,262.65,262.73,7973.0,252.7701,252.7701,252.5777,252.6547,7973.0
2021-11-11 14:55:00,262.77,262.79,262.45,262.51,11207.0,252.6931,252.7124,252.3854,252.4431,11207.0
2021-11-11 15:00:00,262.45,262.46,262.13,262.35,13615.0,252.3854,252.395,252.0777,252.2892,13615.0
2021-11-11 15:05:00,262.35,262.55,262.35,262.51,14784.0,252.2892,252.4816,252.2892,252.4431,14784.0
2021-11-11 15:10:00,262.51,262.55,262.36,262.53,7193.0,252.4431,252.4816,252.2989,252.4623,7193.0
2021-11-11 15:15:00,262.55,262.75,262.53,262.75,23794.0,252.4816,252.6739,252.4623,252.6739,23794.0
2021-11-11 15:20:00,262.72,263.1,262.69,263.1,21009.0,252.6451,253.0105,252.6162,253.0105,21009.0
2021-11-11 15:25:00,263.1,263.5,263.1,263.49,11460.0,253.0105,253.3951,253.0105,253.3855,11460.0
2021-11-11 15:30:00,263.5,263.97,263.5,263.97,14720.0,253.3951,253.8471,253.3951,253.8471,14720.0
2021-11-11 15:35:00,263.96,264.07,263.69,264.06,13484.0,253.8375,253.9433,253.5779,253.9337,13484.0
2021-11-11 15:40:00,264.06,264.14,263.79,263.99,11899.0,253.9337,254.0106,253.674,253.8664,11899.0
2021-11-11 15:45:00,263.96,264.0,263.74,263.75,27090.0,253.8375,253.876,253.6259,253.6356,27090.0
2021-11-11 15:50:00,263.71,264.07,263.7,264.05,15486.0,253.5971,253.9433,253.5875,253.9241,15486.0
2021-11-11 15:55:00,264.01,264.08,263.4,263.44,84515.0,253.8856,253.9529,253.299,253.3374,84515.0
2021-11-12 09:30:00,263.43,263.93,262.08,262.08,17221.0,253.3278,253.8087,252.0296,252.0296,17221.0
2021-11-12 09:35:00,262.58,262.72,261.94,262.44,8876.0,252.5104,252.6451,251.895,252.3758,8876.0
2021-11-12 09:40:00,262.56,262.91,262.28,262.31,2444.0,252.4912,252.8278,252.2219,252.2508,2444.0
2021-11-12 09:45:00,262.68,263.08,262.14,263.08,4881.0,252.6066,252.9912,252.0873,252.9912,4881.0
2021-11-12 09:50:00,262.87,263.14,262.2,262.55,12978.0,252.7893,253.0489,252.145,252.4816,12978.0
2021-11-12 09:55:00,262.75,263.29,262.67,263.03,3975.0,252.6739,253.1932,252.597,252.9432,3975.0
2021-11-12 10:00:00,262.85,262.94,262.44,262.61,9631.0,252.7701,252.8566,252.3758,252.5393,9631.0
2021-11-12 10:05:00,262.65,262.83,262.59,262.7,11726.0,252.5777,252.7508,252.52,252.6258,11726.0
2021-11-12 10:10:00,262.76,262.77,262.21,262.31,12881.0,252.6835,252.6931,252.1546,252.2508,12881.0
2021-11-12 10:15:00,262.5,262.82,262.46,262.75,9674.0,252.4335,252.7412,252.395,252.6739,9674.0
2021-11-12 10:20:00,262.76,262.97,262.41,262.45,5151.0,252.6835,252.8855,252.3469,252.3854,5151.0
2021-11-12 10:25:00,262.66,262.66,262.1,262.19,3716.0,252.5874,252.5874,252.0488,252.1354,3716.0
2021-11-12 10:30:00,262.21,262.63,262.21,262.43,3529.0,252.1546,252.5585,252.1546,252.3662,3529.0
2021-11-12 10:35:00,262.61,262.67,262.44,262.53,1705.0,252.5393,252.597,252.3758,252.4623,1705.0
2021-11-12 10:40:00,262.53,262.99,262.52,262.72,2332.0,252.4623,252.9047,252.4527,252.6451,2332.0
2021-11-12 10:45:00,262.66,262.93,262.66,262.8,2234.0,252.5874,252.847,252.5874,252.722,2234.0
2021-11-12 10:50:00,262.86,263.07,262.8,263.07,7577.0,252.7797,252.9816,252.722,252.9816,7577.0
2021-11-12 10:55:00,263.08,263.23,262.94,263.09,16133.0,252.9912,253.1355,252.8566,253.0009,16133.0
2021-11-12 11:00:00,263.06,263.34,262.98,262.98,5483.0,252.972,253.2413,252.8951,252.8951,5483.0
2021-11-12 11:05:00,263.09,263.09,262.68,262.81,12484.0,253.0009,253.0009,252.6066,252.7316,12484.0
2021-11-12 11:10:00,262.83,263.17,262.83,263.08,6480.0,252.7508,253.0778,252.7508,252.9912,6480.0
2021-11-12 11:15:00,263.12,263.46,263.06,263.25,38430.0,253.0297,253.3567,252.972,253.1547,38430.0
2021-11-12 11:20:00,263.25,263.28,263.08,263.09,5188.0,253.1547,253.1836,252.9912,253.0009,5188.0
2021-11-12 11:25:00,263.06,263.06,262.32,262.59,5087.0,252.972,252.972,252.2604,252.52,5087.0
2021-11-12 11:30:00,262.59,262.94,262.45,262.88,18908.0,252.52,252.8566,252.3854,252.7989,18908.0
2021-11-12 11:35:00,262.78,262.95,262.77,262.79,2008.0,252.7028,252.8662,252.6931,252.7124,2008.0
2021-11-12 11:40:00,262.82,262.92,262.71,262.71,2527.0,252.7412,252.8374,252.6354,252.6354,2527.0
2021-11-12 11:45:00,262.75,263.14,262.75,263.1,1711.0,252.6739,253.0489,252.6739,253.0105,1711.0
2021-11-12 11:50:00,263.04,263.28,263.01,263.09,2940.0,252.9528,253.1836,252.9239,253.0009,2940.0
2021-11-12 11:55:00,263.11,263.33,263.1,263.33,6880.0,253.0201,253.2317,253.0105,253.2317,6880.0
2021-11-12 12:00:00,263.4,263.43,263.32,263.36,4111.0,253.299,253.3278,253.222,253.2605,4111.0
2021-11-12 12:05:00,263.34,263.44,263.24,263.24,4219.0,253.2413,253.3374,253.1451,253.1451,4219.0
2021-11-12 12:10:00,263.22,263.45,263.17,263.45,3859.0,253.1259,253.3471,253.0778,253.3471,3859.0
2021-11-12 12:15:00,263.47,263.55,263.13,263.19,7664.0,253.3663,253.4432,253.0393,253.097,7664.0
2021-11-12 12:20:00,263.35,263.36,263.22,263.23,1177.0,253.2509,253.2605,253.1259,253.1355,1177.0
2021-11-12 12:25:00,263.21,263.33,263.14,263.29,3242.0,253.1163,253.2317,253.0489,253.1932,3242.0
2021-11-12 12:30:00,263.3,263.41,263.2,263.22,4315.0,253.2028,253.3086,253.1066,253.1259,4315.0
2021-11-12 12:35:00,263.29,263.35,263.14,263.14,2648.0,253.1932,253.2509,253.0489,253.0489,2648.0
2021-11-12 12:40:00,263.21,263.4,263.18,263.37,3139.0,253.1163,253.299,253.0874,253.2701,3139.0
2021-11-12 12:45:00,263.34,263.47,263.33,263.33,4212.0,253.2413,253.3663,253.2317,253.2317,4212.0
2021-11-12 12:50:00,263.3,263.43,263.21,263.43,3524.0,253.2028,253.3278,253.1163,253.3278,3524.0
2021-11-12 12:55:00,263.4,263.42,263.29,263.29,4149.0,253.299,253.3182,253.1932,253.1932,4149.0
2021-11-12 13:00:00,263.3,263.33,263.16,263.3,1787.0,253.2028,253.2317,253.0682,253.2028,1787.0
2021-11-12 13:05:00,263.29,263.32,263.15,263.15,800.0,253.1932,253.222,253.0586,253.0586,800.0
2021-11-12 13:10:00,263.11,263.23,263.11,263.19,986.0,253.0201,253.1355,253.0201,253.097,986.0
2021-11-12 13:15:00,263.21,263.33,263.19,263.33,2141.0,253.1163,253.2317,253.097,253.2317,2141.0
2021-11-12 13:20:00,263.37,263.37,263.28,263.29,1304.0,253.2701,253.2701,253.1836,253.1932,1304.0
2021-11-12 13:25:00,263.36,263.36,263.19,263.26,2649.0,253.2605,253.2605,253.097,253.1643,2649.0
2021-11-12 13:30:00,263.3,263.67,263.3,263.53,4300.0,253.2028,253.5586,253.2028,253.424,4300.0
2021-11-12 13:35:00,263.53,263.53,263.4,263.49,5872.0,253.424,253.424,253.299,253.3855,5872.0
2021-11-12 13:40:00,263.41,263.46,263.36,263.39,5151.0,253.3086,253.3567,253.2605,253.2894,5151.0
2021-11-12 13:45:00,263.41,263.47,263.36,263.43,6357.0,253.3086,253.3663,253.2605,253.3278,6357.0
2021-11-12 13:50:00,263.41,263.56,263.4,263.55,6226.0,253.3086,253.4528,253.299,253.4432,6226.0
2021-11-12 13:55:00,263.64,263.83,263.58,263.78,5464.0,253.5298,253.7125,253.4721,253.6644,5464.0
2021-11-12 14:00:00,263.78,263.93,263.72,263.81,5225.0,253.6644,253.8087,253.6067,253.6933,5225.0
2021-11-12 14:05:00,263.86,264.08,263.86,263.99,6950.0,253.7413,253.9529,253.7413,253.8664,6950.0
2021-11-12 14:10:00,264.03,264.18,263.95,263.95,3223.0,253.9048,254.0491,253.8279,253.8279,3223.0
2021-11-12 14:15:00,263.98,264.0,263.84,263.9,10577.0,253.8567,253.876,253.7221,253.7798,10577.0
2021-11-12 14:20:00,263.9,263.9,263.69,263.72,8553.0,253.7798,253.7798,253.5779,253.6067,8553.0
2021-11-12 14:25:00,263.67,263.69,263.39,263.43,3574.0,253.5586,253.5779,253.2894,253.3278,3574.0
2021-11-12 14:30:00,263.46,263.54,263.4,263.44,6371.0,253.3567,253.4336,253.299,253.3374,6371.0
2021-11-12 14:35:00,263.44,263.66,263.4,263.62,4001.0,253.3374,253.549,253.299,253.5105,4001.0
2021-11-12 14:40:00,263.64,263.64,263.5,263.61,5210.0,253.5298,253.5298,253.3951,253.5009,5210.0
2021-11-12 14:45:00,263.55,263.72,263.54,263.62,4437.0,253.4432,253.6067,253.4336,253.5105,4437.0
2021-11-12 14:50:00,263.63,263.7,263.57,263.6,1461.0,253.5202,253.5875,253.4625,253.4913,1461.0
2021-11-12 14:55:00,263.63,263.73,263.54,263.55,3447.0,253.5202,253.6163,253.4336,253.4432,3447.0
2021-11-12 15:00:00,263.59,263.64,263.56,263.61,4167.0,253.4817,253.5298,253.4528,253.5009,4167.0
2021-11-12 15:05:00,263.58,263.62,263.53,263.59,7957.0,253.4721,253.5105,253.424,253.4817,7957.0
2021-11-12 15:10:00,263.65,263.74,263.51,263.74,15502.0,253.5394,253.6259,253.4048,253.6259,15502.0
2021-11-12 15:15:00,263.72,263.72,263.36,263.37,5753.0,253.6067,253.6067,253.2605,253.2701,5753.0
2021-11-12 15:20:00,263.38,263.64,263.37,263.56,6264.0,253.2797,253.5298,253.2701,253.4528,6264.0
2021-11-12 15:25:00,263.58,263.81,263.55,263.73,8613.0,253.4721,253.6933,253.4432,253.6163,8613.0
2021-11-12 15:30:00,263.74,264.09,263.74,264.08,12055.0,253.6259,253.9625,253.6259,253.9529,12055.0
2021-11-12 15:35:00,264.11,264.18,263.85,263.88,15404.0,253.9817,254.0491,253.7317,253.7606,15404.0
2021-11-12 15:40:00,263.88,264.1,263.88,264.09,17491.0,253.7606,253.9721,253.7606,253.9625,17491.0
2021-11-12 15:45:00,264.09,264.1,263.78,263.81,16534.0,253.9625,253.9721,253.6644,253.6933,16534.0
2021-11-12 15:50:00,263.82,264.05,263.81,263.87,35612.0,253.7029,253.9241,253.6933,253.751,35612.0
2021-11-12 15:55:00,263.88,264.56,263.87,264.35,131375.0,253.7606,254.4145,253.751,254.2125,131375.0
2021-11-15 09:30:00,265.04,266.16,265.04,265.93,34799.0,254.8761,255.9531,254.8761,255.732,34799.0
2021-11-15 09:35:00,266.1,266.29,265.09,265.32,12583.0,255.8954,256.0781,254.9242,255.1453,12583.0
2021-11-15 09:40:00,265.08,265.72,265.08,265.66,4130.0,254.9146,255.53,254.9146,255.4723,4130.0
2021-11-15 09:45:00,265.38,266.3,265.07,266.03,97603.0,255.203,256.0878,254.9049,255.8281,97603.0
2021-11-15 09:50:00,266.15,266.33,265.1,265.78,8811.0,255.9435,256.1166,254.9338,255.5877,8811.0
2021-11-15 09:55:00,265.58,266.08,265.26,265.74,16158.0,255.3954,255.8762,255.0876,255.5492,16158.0
2021-11-15 10:00:00,265.74,265.74,264.92,265.28,2257.0,255.5492,255.5492,254.7607,255.1069,2257.0
2021-11-15 10:05:00,265.21,265.4,264.64,264.83,16065.0,255.0396,255.2223,254.4914,254.6741,16065.0
2021-11-15 10:10:00,264.84,264.94,264.36,264.69,16105.0,254.6838,254.7799,254.2222,254.5395,16105.0
2021-11-15 10:15:00,264.7,264.81,264.34,264.58,1947.0,254.5491,254.6549,254.2029,254.4337,1947.0
2021-11-15 10:20:00,264.38,264.62,264.38,264.62,944.0,254.2414,254.4722,254.2414,254.4722,944.0
2021-11-15 10:25:00,264.44,264.44,264.2,264.3,1569.0,254.2991,254.2991,254.0683,254.1645,1569.0
2021-11-15 10:30:00,264.46,264.72,264.44,264.65,1102.0,254.3183,254.5684,254.2991,254.501,1102.0
2021-11-15 10:35:00,264.6,264.65,264.29,264.29,2054.0,254.453,254.501,254.1548,254.1548,2054.0
2021-11-15 10:40:00,264.44,264.46,264.03,264.08,1909.0,254.2991,254.3183,253.9048,253.9529,1909.0
2021-11-15 10:45:00,263.96,264.12,263.84,264.01,4481.0,253.8375,253.9914,253.7221,253.8856,4481.0
2021-11-15 10:50:00,263.94,264.41,263.86,264.41,5770.0,253.8183,254.2702,253.7413,254.2702,5770.0
2021-11-15 10:55:00,264.31,264.39,264.09,264.1,3625.0,254.1741,254.251,253.9625,253.9721,3625.0
2021-11-15 11:00:00,264.08,264.23,264.03,264.03,2093.0,253.9529,254.0971,253.9048,253.9048,2093.0
2021-11-15 11:05:00,263.98,263.98,263.76,263.76,2679.0,253.8567,253.8567,253.6452,253.6452,2679.0
2021-11-15 11:10:00,263.68,263.7,263.46,263.6,3119.0,253.5682,253.5875,253.3567,253.4913,3119.0
2021-11-15 11:15:00,263.68,263.84,263.62,263.66,2010.0,253.5682,253.7221,253.5105,253.549,2010.0
2021-11-15 11:20:00,263.72,263.97,263.52,263.96,5658.0,253.6067,253.8471,253.4144,253.8375,5658.0
2021-11-15 11:25:00,263.83,264.03,263.83,263.95,2988.0,253.7125,253.9048,253.7125,253.8279,2988.0
2021-11-15 11:30:00,264.0,264.19,263.94,264.08,5384.0,253.876,254.0587,253.8183,253.9529,5384.0
2021-11-15 11:35:00,264.13,264.21,264.08,264.13,1552.0,254.001,254.0779,253.9529,254.001,1552.0
2021-11-15 11:40:00,264.1,264.1,263.57,263.57,3104.0,253.9721,253.9721,253.4625,253.4625,3104.0
2021-11-15 11:45:00,263.49,263.7,263.42,263.43,3875.0,253.3855,253.5875,253.3182,253.3278,3875.0
2021-11-15 11:50:00,263.48,263.52,263.29,263.35,3907.0,253.3759,253.4144,253.1932,253.2509,3907.0
2021-11-15 11:55:00,263.38,263.45,263.2,263.24,3272.0,253.2797,253.3471,253.1066,253.1451,3272.0
2021-11-15 12:00:00,263.15,263.24,262.99,263.15,5017.0,253.0586,253.1451,252.9047,253.0586,5017.0
2021-11-15 12:05:00,263.15,263.15,262.98,262.99,2939.0,253.0586,253.0586,252.8951,252.9047,2939.0
2021-11-15 12:10:00,263.03,263.05,262.66,262.66,6500.0,252.9432,252.9624,252.5874,252.5874,6500.0
2021-11-15 12:15:00,262.65,262.8,262.65,262.8,3420.0,252.5777,252.722,252.5777,252.722,3420.0
2021-11-15 12:20:00,262.85,262.89,262.7,262.78,4415.0,252.7701,252.8085,252.6258,252.7028,4415.0
2021-11-15 12:25:00,262.76,262.92,262.74,262.84,2291.0,252.6835,252.8374,252.6643,252.7605,2291.0
2021-11-15 12:30:00,262.86,262.9,262.67,262.71,2236.0,252.7797,252.8182,252.597,252.6354,2236.0
2021-11-15 12:35:00,262.75,262.86,262.75,262.85,1706.0,252.6739,252.7797,252.6739,252.7701,1706.0
2021-11-15 12:40:00,262.81,262.86,262.74,262.75,4651.0,252.7316,252.7797,252.6643,252.6739,4651.0
2021-11-15 12:45:00,262.74,262.82,262.74,262.76,1179.0,252.6643,252.7412,252.6643,252.6835,1179.0
2021-11-15 12:50:00,262.71,262.93,262.69,262.83,2722.0,252.6354,252.847,252.6162,252.7508,2722.0
2021-11-15 12:55:00,262.71,262.72,262.43,262.48,3106.0,252.6354,252.6451,252.3662,252.4143,3106.0
2021-11-15 13:00:00,262.46,262.6,262.34,262.6,3362.0,252.395,252.5297,252.2796,252.5297,3362.0
2021-11-15 13:05:00,262.61,262.61,262.5,262.57,2070.0,252.5393,252.5393,252.4335,252.5008,2070.0
2021-11-15 13:10:00,262.56,262.74,262.56,262.74,1804.0,252.4912,252.6643,252.4912,252.6643,1804.0
2021-11-15 13:15:00,262.72,262.81,262.65,262.75,2939.0,252.6451,252.7316,252.5777,252.6739,2939.0
2021-11-15 13:20:00,262.8,262.86,262.71,262.78,2123.0,252.722,252.7797,252.6354,252.7028,2123.0
2021-11-15 13:25:00,262.73,262.73,262.46,262.47,3088.0,252.6547,252.6547,252.395,252.4046,3088.0
2021-11-15 13:30:00,262.51,262.59,262.45,262.48,4324.0,252.4431,252.52,252.3854,252.4143,4324.0
2021-11-15 13:35:00,262.38,262.41,262.05,262.12,4141.0,252.3181,252.3469,252.0007,252.0681,4141.0
2021-11-15 13:40:00,262.16,262.22,262.11,262.15,2321.0,252.1065,252.1642,252.0584,252.0969,2321.0
2021-11-15 13:45:00,262.09,262.1,262.03,262.06,1653.0,252.0392,252.0488,251.9815,252.0104,1653.0
2021-11-15 13:50:00,262.1,262.27,262.05,262.27,1808.0,252.0488,252.2123,252.0007,252.2123,1808.0
2021-11-15 13:55:00,262.25,262.28,262.14,262.15,4211.0,252.1931,252.2219,252.0873,252.0969,4211.0
2021-11-15 14:00:00,262.13,262.25,262.05,262.06,2985.0,252.0777,252.1931,252.0007,252.0104,2985.0
2021-11-15 14:05:00,262.03,262.05,261.85,261.85,2359.0,251.9815,252.0007,251.8084,251.8084,2359.0
2021-11-15 14:10:00,261.83,261.86,261.7,261.7,4515.0,251.7892,251.818,251.6642,251.6642,4515.0
2021-11-15 14:15:00,261.66,261.66,261.44,261.52,3464.0,251.6257,251.6257,251.4141,251.4911,3464.0
2021-11-15 14:20:00,261.43,261.47,261.26,261.39,5299.0,251.4045,251.443,251.241,251.3661,5299.0
2021-11-15 14:25:00,261.39,261.55,261.29,261.54,1950.0,251.3661,251.5199,251.2699,251.5103,1950.0
2021-11-15 14:30:00,261.51,261.72,261.51,261.69,3595.0,251.4815,251.6834,251.4815,251.6546,3595.0
2021-11-15 14:35:00,261.74,261.98,261.67,261.96,4735.0,251.7026,251.9334,251.6353,251.9142,4735.0
2021-11-15 14:40:00,261.97,261.98,261.85,261.91,3395.0,251.9238,251.9334,251.8084,251.8661,3395.0
2021-11-15 14:45:00,261.88,261.94,261.78,261.86,2618.0,251.8373,251.895,251.7411,251.818,2618.0
2021-11-15 14:50:00,261.89,261.89,261.77,261.81,3107.0,251.8469,251.8469,251.7315,251.77,3107.0
2021-11-15 14:55:00,261.84,262.08,261.84,262.08,3991.0,251.7988,252.0296,251.7988,252.0296,3991.0
2021-11-15 15:00:00,262.12,262.13,261.93,261.97,3885.0,252.0681,252.0777,251.8853,251.9238,3885.0
2021-11-15 15:05:00,261.94,261.96,261.59,261.61,3054.0,251.895,251.9142,251.5584,251.5776,3054.0
2021-11-15 15:10:00,261.65,261.73,261.61,261.68,2153.0,251.6161,251.693,251.5776,251.6449,2153.0
2021-11-15 15:15:00,261.74,262.07,261.74,262.0,6810.0,251.7026,252.02,251.7026,251.9527,6810.0
2021-11-15 15:20:00,262.03,262.06,261.96,261.96,3194.0,251.9815,252.0104,251.9142,251.9142,3194.0
2021-11-15 15:25:00,261.91,261.94,261.79,261.86,3893.0,251.8661,251.895,251.7507,251.818,3893.0
2021-11-15 15:30:00,261.84,261.98,261.74,261.85,4909.0,251.7988,251.9334,251.7026,251.8084,4909.0
2021-11-15 15:35:00,261.83,261.83,261.72,261.74,7614.0,251.7892,251.7892,251.6834,251.7026,7614.0
2021-11-15 15:40:00,261.76,262.19,261.76,262.13,9691.0,251.7219,252.1354,251.7219,252.0777,9691.0
2021-11-15 15:45:00,262.12,262.12,261.87,261.89,18484.0,252.0681,252.0681,251.8277,251.8469,18484.0
2021-11-15 15:50:00,261.9,262.06,261.9,261.98,22254.0,251.8565,252.0104,251.8565,251.9334,22254.0
2021-11-15 15:55:00,261.96,262.09,261.71,261.91,59405.0,251.9142,252.0392,251.6738,251.8661,59405.0
2021-11-16 09:30:00,261.99,262.0,261.16,261.7,10202.0,251.943,251.9527,251.1449,251.6642,10202.0
2021-11-16 09:35:00,261.94,262.69,261.94,262.68,4599.0,251.895,252.6162,251.895,252.6066,4599.0
2021-11-16 09:40:00,262.84,263.02,262.35,262.87,2985.0,252.7605,252.9335,252.2892,252.7893,2985.0
2021-11-16 09:45:00,263.03,263.34,262.81,262.81,5140.0,252.9432,253.2413,252.7316,252.7316,5140.0
2021-11-16 09:50:00,262.72,262.9,262.57,262.68,3962.0,252.6451,252.8182,252.5008,252.6066,3962.0
2021-11-16 09:55:00,262.59,263.01,262.59,262.99,6756.0,252.52,252.9239,252.52,252.9047,6756.0
2021-11-16 10:00:00,263.0,263.0,262.72,262.91,9151.0,252.9143,252.9143,252.6451,252.8278,9151.0
2021-11-16 10:05:00,263.0,263.21,262.8,262.93,4676.0,252.9143,253.1163,252.722,252.847,4676.0
2021-11-16 10:10:00,262.9,263.06,262.63,262.94,7709.0,252.8182,252.972,252.5585,252.8566,7709.0
2021-11-16 10:15:00,262.96,263.0,262.77,262.82,4608.0,252.8759,252.9143,252.6931,252.7412,4608.0
2021-11-16 10:20:00,262.74,262.77,262.55,262.62,3266.0,252.6643,252.6931,252.4816,252.5489,3266.0
2021-11-16 10:25:00,262.51,262.56,262.23,262.34,3966.0,252.4431,252.4912,252.1738,252.2796,3966.0
2021-11-16 10:30:00,262.26,262.66,262.26,262.52,7218.0,252.2027,252.5874,252.2027,252.4527,7218.0
2021-11-16 10:35:00,262.52,262.63,262.05,262.09,2971.0,252.4527,252.5585,252.0007,252.0392,2971.0
2021-11-16 10:40:00,262.0,262.17,261.98,262.17,1494.0,251.9527,252.1161,251.9334,252.1161,1494.0
2021-11-16 10:45:00,262.19,262.2,262.0,262.11,4391.0,252.1354,252.145,251.9527,252.0584,4391.0
2021-11-16 10:50:00,262.06,262.18,261.97,262.13,7294.0,252.0104,252.1258,251.9238,252.0777,7294.0
2021-11-16 10:55:00,262.11,262.14,261.99,262.13,6316.0,252.0584,252.0873,251.943,252.0777,6316.0
2021-11-16 11:00:00,262.14,262.4,262.14,262.4,4692.0,252.0873,252.3373,252.0873,252.3373,4692.0
2021-11-16 11:05:00,262.42,262.68,262.36,262.68,6053.0,252.3566,252.6066,252.2989,252.6066,6053.0
2021-11-16 11:10:00,262.68,263.11,262.68,262.94,8715.0,252.6066,253.0201,252.6066,252.8566,8715.0
2021-11-16 11:15:00,262.91,263.39,262.81,263.39,15912.0,252.8278,253.2894,252.7316,253.2894,15912.0
2021-11-16 11:20:00,263.46,263.47,263.34,263.43,1230.0,253.3567,253.3663,253.2413,253.3278,1230.0
2021-11-16 11:25:00,263.35,263.35,263.09,263.09,5654.0,253.2509,253.2509,253.0009,253.0009,5654.0
2021-11-16 11:30:00,263.14,263.26,263.02,263.09,3623.0,253.0489,253.1643,252.9335,253.0009,3623.0
2021-11-16 11:35:00,263.14,263.14,262.84,263.09,11995.0,253.0489,253.0489,252.7605,253.0009,11995.0
2021-11-16 11:40:00,263.12,263.12,262.71,262.75,4837.0,253.0297,253.0297,252.6354,252.6739,4837.0
2021-11-16 11:45:00,262.8,262.99,262.8,262.95,4026.0,252.722,252.9047,252.722,252.8662,4026.0
2021-11-16 11:50:00,262.93,263.0,262.87,262.91,3674.0,252.847,252.9143,252.7893,252.8278,3674.0
2021-11-16 11:55:00,262.97,263.04,262.92,262.92,1927.0,252.8855,252.9528,252.8374,252.8374,1927.0
2021-11-16 12:00:00,262.87,262.91,262.72,262.72,1919.0,252.7893,252.8278,252.6451,252.6451,1919.0
2021-11-16 12:05:00,262.72,262.75,262.54,262.56,4807.0,252.6451,252.6739,252.472,252.4912,4807.0
2021-11-16 12:10:00,262.56,262.57,262.35,262.45,2869.0,252.4912,252.5008,252.2892,252.3854,2869.0
2021-11-16 12:15:00,262.47,262.76,262.44,262.76,5490.0,252.4046,252.6835,252.3758,252.6835,5490.0
2021-11-16 12:20:00,262.8,262.9,262.73,262.87,3568.0,252.722,252.8182,252.6547,252.7893,3568.0
2021-11-16 12:25:00,262.87,262.87,262.7,262.7,2746.0,252.7893,252.7893,252.6258,252.6258,2746.0
2021-11-16 12:30:00,262.78,262.93,262.77,262.93,3520.0,252.7028,252.847,252.6931,252.847,3520.0
2021-11-16 12:35:00,262.9,263.11,262.9,263.11,1949.0,252.8182,253.0201,252.8182,253.0201,1949.0
2021-11-16 12:40:00,263.11,263.28,263.11,263.26,4480.0,253.0201,253.1836,253.0201,253.1643,4480.0
2021-11-16 12:45:00,263.25,263.29,263.08,263.16,3252.0,253.1547,253.1932,252.9912,253.0682,3252.0
2021-11-16 12:50:00,263.15,263.18,263.06,263.06,1850.0,253.0586,253.0874,252.972,252.972,1850.0
2021-11-16 12:55:00,263.05,263.15,263.04,263.05,1504.0,252.9624,253.0586,252.9528,252.9624,1504.0
2021-11-16 13:00:00,263.03,263.22,263.01,263.17,2115.0,252.9432,253.1259,252.9239,253.0778,2115.0
2021-11-16 13:05:00,263.16,263.35,263.16,263.35,2146.0,253.0682,253.2509,253.0682,253.2509,2146.0
2021-11-16 13:10:00,263.35,263.45,263.33,263.44,1799.0,253.2509,253.3471,253.2317,253.3374,1799.0
2021-11-16 13:15:00,263.48,263.56,263.3,263.3,2382.0,253.3759,253.4528,253.2028,253.2028,2382.0
2021-11-16 13:20:00,263.35,263.38,263.27,263.35,1800.0,253.2509,253.2797,253.174,253.2509,1800.0
2021-11-16 13:25:00,263.31,263.39,263.25,263.39,3933.0,253.2124,253.2894,253.1547,253.2894,3933.0
2021-11-16 13:30:00,263.38,263.42,263.24,263.36,4657.0,253.2797,253.3182,253.1451,253.2605,4657.0
2021-11-16 13:35:00,263.44,263.44,263.3,263.31,3164.0,253.3374,253.3374,253.2028,253.2124,3164.0
2021-11-16 13:40:00,263.31,263.38,263.24,263.27,4219.0,253.2124,253.2797,253.1451,253.174,4219.0
2021-11-16 13:45:00,263.25,263.28,263.16,263.28,6319.0,253.1547,253.1836,253.0682,253.1836,6319.0
2021-11-16 13:50:00,263.24,263.3,263.17,263.18,2572.0,253.1451,253.2028,253.0778,253.0874,2572.0
2021-11-16 13:55:00,263.18,263.23,263.12,263.16,4745.0,253.0874,253.1355,253.0297,253.0682,4745.0
2021-11-16 14:00:00,263.15,263.16,263.04,263.06,5403.0,253.0586,253.0682,252.9528,252.972,5403.0
2021-11-16 14:05:00,263.08,263.18,262.98,263.0,5187.0,252.9912,253.0874,252.8951,252.9143,5187.0
2021-11-16 14:10:00,262.98,263.03,262.8,262.81,3897.0,252.8951,252.9432,252.722,252.7316,3897.0
2021-11-16 14:15:00,262.8,262.83,262.71,262.8,2684.0,252.722,252.7508,252.6354,252.722,2684.0
2021-11-16 14:20:00,262.77,262.87,262.71,262.81,5079.0,252.6931,252.7893,252.6354,252.7316,5079.0
2021-11-16 14:25:00,262.81,262.89,262.75,262.85,4783.0,252.7316,252.8085,252.6739,252.7701,4783.0
2021-11-16 14:30:00,262.89,263.07,262.89,263.0,5626.0,252.8085,252.9816,252.8085,252.9143,5626.0
2021-11-16 14:35:00,263.0,263.12,262.91,263.11,2797.0,252.9143,253.0297,252.8278,253.0201,2797.0
2021-11-16 14:40:00,263.17,263.37,263.17,263.29,5977.0,253.0778,253.2701,253.0778,253.1932,5977.0
2021-11-16 14:45:00,263.29,263.29,263.13,263.16,6139.0,253.1932,253.1932,253.0393,253.0682,6139.0
2021-11-16 14:50:00,263.2,263.34,263.2,263.24,5529.0,253.1066,253.2413,253.1066,253.1451,5529.0
2021-11-16 14:55:00,263.21,263.43,263.21,263.43,7040.0,253.1163,253.3278,253.1163,253.3278,7040.0
2021-11-16 15:00:00,263.55,263.64,263.5,263.57,2514.0,253.4432,253.5298,253.3951,253.4625,2514.0
2021-11-16 15:05:00,263.63,263.79,263.62,263.79,2959.0,253.5202,253.674,253.5105,253.674,2959.0
2021-11-16 15:10:00,263.74,263.74,263.25,263.37,23680.0,253.6259,253.6259,253.1547,253.2701,23680.0
2021-11-16 15:15:00,263.4,263.55,263.36,263.55,5583.0,253.299,253.4432,253.2605,253.4432,5583.0
2021-11-16 15:20:00,263.54,263.65,263.36,263.4,7253.0,253.4336,253.5394,253.2605,253.299,7253.0
2021-11-16 15:25:00,263.44,263.48,263.29,263.48,4749.0,253.3374,253.3759,253.1932,253.3759,4749.0
2021-11-16 15:30:00,263.44,263.66,263.38,263.49,11426.0,253.3374,253.549,253.2797,253.3855,11426.0
2021-11-16 15:35:00,263.5,263.52,263.21,263.21,8643.0,253.3951,253.4144,253.1163,253.1163,8643.0
2021-11-16 15:40:00,263.2,263.46,263.2,263.25,8900.0,253.1066,253.3567,253.1066,253.1547,8900.0
2021-11-16 15:45:00,263.25,263.29,262.88,262.92,15685.0,253.1547,253.1932,252.7989,252.8374,15685.0
2021-11-16 15:50:00,262.85,262.86,262.65,262.65,26846.0,252.7701,252.7797,252.5777,252.5777,26846.0
2021-11-16 15:55:00,262.63,262.73,262.27,262.35,102348.0,252.5585,252.6547,252.2123,252.2892,102348.0
2021-11-17 09:30:00,261.67,261.67,260.41,260.65,15436.0,251.6353,251.6353,250.4236,250.6544,15436.0
2021-11-17 09:35:00,260.82,261.19,259.74,261.13,6413.0,250.8179,251.1737,249.7793,251.116,6413.0
2021-11-17 09:40:00,261.17,261.42,260.53,260.54,3305.0,251.1545,251.3949,250.539,250.5487,3305.0
2021-11-17 09:45:00,260.67,261.34,260.67,261.01,4371.0,250.6737,251.318,250.6737,251.0006,4371.0
2021-11-17 09:50:00,261.0,261.76,260.92,261.51,4999.0,250.991,251.7219,250.9141,251.4815,4999.0
2021-11-17 09:55:00,261.6,262.11,261.6,262.11,3300.0,251.568,252.0584,251.568,252.0584,3300.0
2021-11-17 10:00:00,262.22,262.3,261.79,261.84,4030.0,252.1642,252.2412,251.7507,251.7988,4030.0
2021-11-17 10:05:00,261.94,261.94,260.83,260.96,22397.0,251.895,251.895,250.8275,250.9525,22397.0
2021-11-17 10:10:00,260.92,261.53,260.92,261.34,2678.0,250.9141,251.5007,250.9141,251.318,2678.0
2021-11-17 10:15:00,261.75,262.09,261.75,261.99,4370.0,251.7123,252.0392,251.7123,251.943,4370.0
2021-11-17 10:20:00,261.99,262.02,261.72,261.79,7694.0,251.943,251.9719,251.6834,251.7507,7694.0
2021-11-17 10:25:00,261.88,262.59,261.88,262.59,2316.0,251.8373,252.52,251.8373,252.52,2316.0
2021-11-17 10:30:00,262.58,262.58,262.31,262.47,11129.0,252.5104,252.5104,252.2508,252.4046,11129.0
2021-11-17 10:35:00,262.47,262.51,261.66,262.5,16327.0,252.4046,252.4431,251.6257,252.4335,16327.0
2021-11-17 10:40:00,262.66,262.67,262.1,262.21,1849.0,252.5874,252.597,252.0488,252.1546,1849.0
2021-11-17 10:45:00,262.15,262.18,261.71,261.9,6580.0,252.0969,252.1258,251.6738,251.8565,6580.0
2021-11-17 10:50:00,261.81,261.84,261.57,261.58,3497.0,251.77,251.7988,251.5392,251.5488,3497.0
2021-11-17 10:55:00,261.69,261.97,261.59,261.97,6178.0,251.6546,251.9238,251.5584,251.9238,6178.0
2021-11-17 11:00:00,261.89,261.98,261.65,261.72,4933.0,251.8469,251.9334,251.6161,251.6834,4933.0
2021-11-17 11:05:00,261.71,262.25,261.71,262.17,6504.0,251.6738,252.1931,251.6738,252.1161,6504.0
2021-11-17 11:10:00,262.13,262.27,261.85,262.22,13966.0,252.0777,252.2123,251.8084,252.1642,13966.0
2021-11-17 11:15:00,262.13,262.39,261.93,262.38,9889.0,252.0777,252.3277,251.8853,252.3181,9889.0
2021-11-17 11:20:00,262.43,262.62,262.27,262.49,3264.0,252.3662,252.5489,252.2123,252.4239,3264.0
2021-11-17 11:25:00,262.47,262.63,262.22,262.37,3105.0,252.4046,252.5585,252.1642,252.3085,3105.0
2021-11-17 11:30:00,262.23,262.44,262.02,262.03,3651.0,252.1738,252.3758,251.9719,251.9815,3651.0
2021-11-17 11:35:00,262.08,262.09,261.69,261.83,4219.0,252.0296,252.0392,251.6546,251.7892,4219.0
2021-11-17 11:40:00,261.79,261.82,261.65,261.74,3862.0,251.7507,251.7796,251.6161,251.7026,3862.0
2021-11-17 11:45:00,261.82,262.16,261.82,262.16,2334.0,251.7796,252.1065,251.7796,252.1065,2334.0
2021-11-17 11:50:00,262.16,262.32,261.95,262.28,4497.0,252.1065,252.2604,251.9046,252.2219,4497.0
2021-11-17 11:55:00,262.35,262.38,262.17,262.18,2669.0,252.2892,252.3181,252.1161,252.1258,2669.0
2021-11-17 12:00:00,261.99,262.17,261.9,262.17,3043.0,251.943,252.1161,251.8565,252.1161,3043.0
2021-11-17 12:05:00,262.18,262.18,261.96,261.96,2320.0,252.1258,252.1258,251.9142,251.9142,2320.0
2021-11-17 12:10:00,261.92,261.94,261.67,261.67,11729.0,251.8757,251.895,251.6353,251.6353,11729.0
2021-11-17 12:15:00,261.67,262.04,261.65,262.0,5688.0,251.6353,251.9911,251.6161,251.9527,5688.0
2021-11-17 12:20:00,261.97,262.1,261.81,262.01,8701.0,251.9238,252.0488,251.77,251.9623,8701.0
2021-11-17 12:25:00,261.98,262.02,261.75,261.82,6010.0,251.9334,251.9719,251.7123,251.7796,6010.0
2021-11-17 12:30:00,261.89,262.15,261.89,262.0,5137.0,251.8469,252.0969,251.8469,251.9527,5137.0
2021-11-17 12:35:00,262.04,262.15,262.02,262.04,8021.0,251.9911,252.0969,251.9719,251.9911,8021.0
2021-11-17 12:40:00,262.03,262.18,262.0,262.18,5189.0,251.9815,252.1258,251.9527,252.1258,5189.0
2021-11-17 12:45:00,262.2,262.38,262.17,262.35,921.0,252.145,252.3181,252.1161,252.2892,921.0
2021-11-17 12:50:00,262.3,262.3,262.13,262.21,3833.0,252.2412,252.2412,252.0777,252.1546,3833.0
2021-11-17 12:55:00,262.24,262.38,262.15,262.34,3754.0,252.1835,252.3181,252.0969,252.2796,3754.0
2021-11-17 13:00:00,262.38,262.38,262.18,262.23,3511.0,252.3181,252.3181,252.1258,252.1738,3511.0
2021-11-17 13:05:00,262.22,262.43,262.22,262.36,2152.0,252.1642,252.3662,252.1642,252.2989,2152.0
2021-11-17 13:10:00,262.41,262.41,261.99,262.15,24431.0,252.3469,252.3469,251.943,252.0969,24431.0
2021-11-17 13:15:00,262.17,262.26,262.08,262.09,6268.0,252.1161,252.2027,252.0296,252.0392,6268.0
2021-11-17 13:20:00,262.09,262.24,262.08,262.1,7771.0,252.0392,252.1835,252.0296,252.0488,7771.0
2021-11-17 13:25:00,262.06,262.15,262.03,262.12,7764.0,252.0104,252.0969,251.9815,252.0681,7764.0
2021-11-17 13:30:00,262.11,262.11,261.97,261.97,2039.0,252.0584,252.0584,251.9238,251.9238,2039.0
2021-11-17 13:35:00,262.02,262.22,262.01,262.22,3572.0,251.9719,252.1642,251.9623,252.1642,3572.0
2021-11-17 13:40:00,262.15,262.15,261.84,261.97,11079.0,252.0969,252.0969,251.7988,251.9238,11079.0
2021-11-17 13:45:00,262.02,262.2,261.91,261.92,25806.0,251.9719,252.145,251.8661,251.8757,25806.0
2021-11-17 13:50:00,261.86,261.94,261.79,261.88,6165.0,251.818,251.895,251.7507,251.8373,6165.0
2021-11-17 13:55:00,261.88,262.04,261.81,262.04,4801.0,251.8373,251.9911,251.77,251.9911,4801.0
2021-11-17 14:00:00,262.0,262.01,261.93,262.01,2378.0,251.9527,251.9623,251.8853,251.9623,2378.0
2021-11-17 14:05:00,262.17,262.17,262.0,262.12,5118.0,252.1161,252.1161,251.9527,252.0681,5118.0
2021-11-17 14:10:00,262.05,262.05,261.88,261.88,4196.0,252.0007,252.0007,251.8373,251.8373,4196.0
2021-11-17 14:15:00,261.95,262.23,261.95,262.16,2305.0,251.9046,252.1738,251.9046,252.1065,2305.0
2021-11-17 14:20:00,262.18,262.18,261.88,261.95,9191.0,252.1258,252.1258,251.8373,251.9046,9191.0
2021-11-17 14:25:00,261.93,261.93,261.72,261.79,4651.0,251.8853,251.8853,251.6834,251.7507,4651.0
2021-11-17 14:30:00,261.72,261.79,261.62,261.75,4691.0,251.6834,251.7507,251.5872,251.7123,4691.0
2021-11-17 14:35:00,261.77,261.81,261.7,261.74,14213.0,251.7315,251.77,251.6642,251.7026,14213.0
2021-11-17 14:40:00,261.75,261.82,261.5,261.53,6282.0,251.7123,251.7796,251.4718,251.5007,6282.0
2021-11-17 14:45:00,261.53,261.87,261.53,261.87,4400.0,251.5007,251.8277,251.5007,251.8277,4400.0
2021-11-17 14:50:00,261.86,262.01,261.85,261.96,11697.0,251.818,251.9623,251.8084,251.9142,11697.0
2021-11-17 14:55:00,261.93,261.99,261.88,261.88,1687.0,251.8853,251.943,251.8373,251.8373,1687.0
2021-11-17 15:00:00,261.9,261.91,261.65,261.73,6609.0,251.8565,251.8661,251.6161,251.693,6609.0
2021-11-17 15:05:00,261.79,262.03,261.79,262.02,4580.0,251.7507,251.9815,251.7507,251.9719,4580.0
2021-11-17 15:10:00,262.02,262.02,261.7,261.81,3593.0,251.9719,251.9719,251.6642,251.77,3593.0
2021-11-17 15:15:00,261.84,262.12,261.84,262.02,5248.0,251.7988,252.0681,251.7988,251.9719,5248.0
2021-11-17 15:20:00,261.93,262.06,261.88,262.05,4860.0,251.8853,252.0104,251.8373,252.0007,4860.0
2021-11-17 15:25:00,262.01,262.17,261.89,262.11,5227.0,251.9623,252.1161,251.8469,252.0584,5227.0
2021-11-17 15:30:00,262.07,262.07,261.75,261.98,6040.0,252.02,252.02,251.7123,251.9334,6040.0
2021-11-17 15:35:00,261.97,262.29,261.92,262.29,10252.0,251.9238,252.2315,251.8757,252.2315,10252.0
2021-11-17 15:40:00,262.3,262.3,262.04,262.23,15986.0,252.2412,252.2412,251.9911,252.1738,15986.0
2021-11-17 15:45:00,262.19,262.27,262.04,262.11,16858.0,252.1354,252.2123,251.9911,252.0584,16858.0
2021-11-17 15:50:00,262.07,262.11,261.84,261.99,33502.0,252.02,252.0584,251.7988,251.943,33502.0
2021-11-17 15:55:00,261.95,262.2,261.81,262.11,84199.0,251.9046,252.145,251.77,252.0584,84199.0
2021-11-18 09:30:00,262.61,263.19,260.14,261.04,27072.0,252.5393,253.097,250.164,251.0295,27072.0
2021-11-18 09:35:00,261.45,261.78,260.6,261.05,8440.0,251.4238,251.7411,250.6064,251.0391,8440.0
2021-11-18 09:40:00,260.93,261.35,259.95,260.36,8949.0,250.9237,251.3276,249.9813,250.3756,8949.0
2021-11-18 09:45:00,260.47,260.67,259.29,259.52,14055.0,250.4813,250.6737,249.3466,249.5678,14055.0
2021-11-18 09:50:00,259.4,259.52,258.3,258.3,11926.0,249.4524,249.5678,248.3946,248.3946,11926.0
2021-11-18 09:55:00,258.49,259.0,258.21,258.68,8838.0,248.5773,249.0677,248.308,248.76,8838.0
2021-11-18 10:00:00,258.68,259.02,258.36,258.59,6436.0,248.76,249.0869,248.4523,248.6734,6436.0
2021-11-18 10:05:00,258.69,259.01,258.09,258.09,8531.0,248.7696,249.0773,248.1926,248.1926,8531.0
2021-11-18 10:10:00,258.01,258.37,257.78,258.18,7279.0,248.1157,248.4619,247.8945,248.2792,7279.0
2021-11-18 10:15:00,258.36,258.56,258.22,258.22,2450.0,248.4523,248.6446,248.3176,248.3176,2450.0
2021-11-18 10:20:00,258.19,258.72,258.18,258.52,6906.0,248.2888,248.7984,248.2792,248.6061,6906.0
2021-11-18 10:25:00,258.69,258.92,258.53,258.69,6179.0,248.7696,248.9908,248.6157,248.7696,6179.0
2021-11-18 10:30:00,258.69,259.01,258.54,258.7,3448.0,248.7696,249.0773,248.6254,248.7792,3448.0
2021-11-18 10:35:00,258.81,258.98,258.73,258.87,2513.0,248.885,249.0485,248.8081,248.9427,2513.0
2021-11-18 10:40:00,258.97,259.11,258.85,258.99,6387.0,249.0389,249.1735,248.9235,249.0581,6387.0
2021-11-18 10:45:00,258.98,259.32,258.82,259.22,3485.0,249.0485,249.3754,248.8946,249.2793,3485.0
2021-11-18 10:50:00,259.12,259.69,259.08,259.49,4270.0,249.1831,249.7313,249.1446,249.5389,4270.0
2021-11-18 10:55:00,259.62,259.75,259.49,259.69,7100.0,249.6639,249.7889,249.5389,249.7313,7100.0
2021-11-18 11:00:00,259.81,260.24,259.81,260.24,4809.0,249.8466,250.2602,249.8466,250.2602,4809.0
2021-11-18 11:05:00,260.27,260.42,259.95,259.95,4220.0,250.289,250.4333,249.9813,249.9813,4220.0
2021-11-18 11:10:00,259.84,260.25,259.81,260.21,3619.0,249.8755,250.2698,249.8466,250.2313,3619.0
2021-11-18 11:15:00,260.24,260.38,260.19,260.28,3106.0,250.2602,250.3948,250.2121,250.2986,3106.0
2021-11-18 11:20:00,260.26,260.51,260.26,260.48,5961.0,250.2794,250.5198,250.2794,250.491,5961.0
2021-11-18 11:25:00,260.5,260.71,260.35,260.53,5022.0,250.5102,250.7121,250.3659,250.539,5022.0
2021-11-18 11:30:00,260.51,260.51,260.37,260.48,4150.0,250.5198,250.5198,250.3852,250.491,4150.0
2021-11-18 11:35:00,260.56,260.73,260.56,260.7,3960.0,250.5679,250.7314,250.5679,250.7025,3960.0
2021-11-18 11:40:00,260.62,260.81,260.33,260.34,2799.0,250.6256,250.8083,250.3467,250.3563,2799.0
2021-11-18 11:45:00,260.39,260.58,260.25,260.56,5235.0,250.4044,250.5871,250.2698,250.5679,5235.0
2021-11-18 11:50:00,260.56,260.79,260.5,260.6,3368.0,250.5679,250.7891,250.5102,250.6064,3368.0
2021-11-18 11:55:00,260.69,260.9,260.69,260.71,1897.0,250.6929,250.8948,250.6929,250.7121,1897.0
2021-11-18 12:00:00,260.65,261.53,260.59,261.32,3741.0,250.6544,251.5007,250.5967,251.2987,3741.0
2021-11-18 12:05:00,261.43,261.69,261.31,261.69,2420.0,251.4045,251.6546,251.2891,251.6546,2420.0
2021-11-18 12:10:00,261.84,261.95,261.81,261.89,4871.0,251.7988,251.9046,251.77,251.8469,4871.0
2021-11-18 12:15:00,261.79,261.99,261.73,261.99,2842.0,251.7507,251.943,251.693,251.943,2842.0
2021-11-18 12:20:00,261.85,261.95,261.72,261.94,4085.0,251.8084,251.9046,251.6834,251.895,4085.0
2021-11-18 12:25:00,261.99,262.14,261.83,261.83,5711.0,251.943,252.0873,251.7892,251.7892,5711.0
2021-11-18 12:30:00,261.7,261.95,261.62,261.8,4286.0,251.6642,251.9046,251.5872,251.7603,4286.0
2021-11-18 12:35:00,261.76,261.84,261.68,261.68,3844.0,251.7219,251.7988,251.6449,251.6449,3844.0
2021-11-18 12:40:00,261.78,262.16,261.76,262.09,3620.0,251.7411,252.1065,251.7219,252.0392,3620.0
2021-11-18 12:45:00,262.09,262.14,261.72,261.8,7344.0,252.0392,252.0873,251.6834,251.7603,7344.0
2021-11-18 12:50:00,261.79,261.91,261.58,261.58,2888.0,251.7507,251.8661,251.5488,251.5488,2888.0
2021-11-18 12:55:00,261.63,261.91,261.63,261.86,2007.0,251.5969,251.8661,251.5969,251.818,2007.0
2021-11-18 13:00:00,261.84,261.84,261.74,261.8,3393.0,251.7988,251.7988,251.7026,251.7603,3393.0
2021-11-18 13:05:00,261.86,262.0,261.86,261.87,2871.0,251.818,251.9527,251.818,251.8277,2871.0
2021-11-18 13:10:00,261.87,262.22,261.87,262.05,5937.0,251.8277,252.1642,251.8277,252.0007,5937.0
2021-11-18 13:15:00,262.1,262.14,261.88,261.95,3196.0,252.0488,252.0873,251.8373,251.9046,3196.0
2021-11-18 13:20:00,261.91,262.18,261.9,262.09,4897.0,251.8661,252.1258,251.8565,252.0392,4897.0
2021-11-18 13:25:00,262.05,262.05,261.86,261.88,6097.0,252.0007,252.0007,251.818,251.8373,6097.0
2021-11-18 13:30:00,261.93,261.96,261.87,261.87,2863.0,251.8853,251.9142,251.8277,251.8277,2863.0
2021-11-18 13:35:00,261.85,262.08,261.85,262.03,9215.0,251.8084,252.0296,251.8084,251.9815,9215.0
2021-11-18 13:40:00,262.03,262.09,261.96,262.07,2008.0,251.9815,252.0392,251.9142,252.02,2008.0
2021-11-18 13:45:00,262.1,262.33,262.09,262.3,4079.0,252.0488,252.27,252.0392,252.2412,4079.0
2021-11-18 13:50:00,262.27,262.29,262.21,262.25,2552.0,252.2123,252.2315,252.1546,252.1931,2552.0
2021-11-18 13:55:00,262.28,262.33,262.07,262.18,4143.0,252.2219,252.27,252.02,252.1258,4143.0
2021-11-18 14:00:00,262.11,262.25,261.99,262.13,3363.0,252.0584,252.1931,251.943,252.0777,3363.0
2021-11-18 14:05:00,262.11,262.11,261.72,261.72,4533.0,252.0584,252.0584,251.6834,251.6834,4533.0
2021-11-18 14:10:00,261.64,261.78,261.59,261.76,3227.0,251.6065,251.7411,251.5584,251.7219,3227.0
2021-11-18 14:15:00,261.76,261.84,261.73,261.8,3344.0,251.7219,251.7988,251.693,251.7603,3344.0
2021-11-18 14:20:00,261.77,261.79,261.59,261.67,4671.0,251.7315,251.7507,251.5584,251.6353,4671.0
2021-11-18 14:25:00,261.7,262.0,261.64,261.99,6314.0,251.6642,251.9527,251.6065,251.943,6314.0
2021-11-18 14:30:00,261.97,261.97,261.78,261.84,5906.0,251.9238,251.9238,251.7411,251.7988,5906.0
2021-11-18 14:35:00,261.82,261.92,261.76,261.86,3805.0,251.7796,251.8757,251.7219,251.818,3805.0
2021-11-18 14:40:00,261.86,261.92,261.66,261.78,3272.0,251.818,251.8757,251.6257,251.7411,3272.0
2021-11-18 14:45:00,261.66,261.99,261.66,261.94,4386.0,251.6257,251.943,251.6257,251.895,4386.0
2021-11-18 14:50:00,261.92,262.09,261.84,262.09,7461.0,251.8757,252.0392,251.7988,252.0392,7461.0
2021-11-18 14:55:00,262.14,262.47,262.11,262.24,9971.0,252.0873,252.4046,252.0584,252.1835,9971.0
2021-11-18 15:00:00,262.21,262.21,261.86,261.94,6842.0,252.1546,252.1546,251.818,251.895,6842.0
2021-11-18 15:05:00,261.93,262.04,261.46,261.54,12458.0,251.8853,251.9911,251.4334,251.5103,12458.0
2021-11-18 15:10:00,261.5,261.52,261.28,261.43,11425.0,251.4718,251.4911,251.2603,251.4045,11425.0
2021-11-18 15:15:00,261.44,261.59,261.01,261.01,26008.0,251.4141,251.5584,251.0006,251.0006,26008.0
2021-11-18 15:20:00,260.96,260.96,259.83,259.88,20090.0,250.9525,250.9525,249.8659,249.914,20090.0
2021-11-18 15:25:00,259.92,260.64,259.62,260.32,21639.0,249.9524,250.6448,249.6639,250.3371,21639.0
2021-11-18 15:30:00,260.23,260.23,259.82,260.05,16300.0,250.2505,250.2505,249.8563,250.0774,16300.0
2021-11-18 15:35:00,260.05,260.15,259.87,260.1,14931.0,250.0774,250.1736,249.9043,250.1255,14931.0
2021-11-18 15:40:00,260.08,260.26,259.92,260.09,12513.0,250.1063,250.2794,249.9524,250.1159,12513.0
2021-11-18 15:45:00,260.07,260.38,259.93,259.98,17238.0,250.0967,250.3948,249.962,250.0101,17238.0
2021-11-18 15:50:00,259.93,260.25,259.93,260.08,44006.0,249.962,250.2698,249.962,250.1063,44006.0
2021-11-18 15:55:00,260.11,260.28,259.61,259.76,171241.0,250.1351,250.2986,249.6543,249.7986,171241.0
2021-11-19 09:30:00,257.47,258.51,255.77,258.5,89198.0,247.5964,248.5965,245.9616,248.5869,89198.0
2021-11-19 09:35:00,258.5,259.38,258.33,258.75,9864.0,248.5869,249.4331,248.4234,248.8273,9864.0
2021-11-19 09:40:00,258.75,258.79,257.86,258.15,29543.0,248.8273,248.8658,247.9714,248.2503,29543.0
2021-11-19 09:45:00,258.07,259.07,257.87,259.07,16404.0,248.1734,249.135,247.981,249.135,16404.0
2021-11-19 09:50:00,259.22,259.43,258.86,259.42,11892.0,249.2793,249.4812,248.9331,249.4716,11892.0
2021-11-19 09:55:00,259.41,259.65,259.04,259.19,7370.0,249.462,249.6928,249.1062,249.2504,7370.0
2021-11-19 10:00:00,259.33,259.44,258.8,258.8,22123.0,249.3851,249.4908,248.8754,248.8754,22123.0
2021-11-19 10:05:00,258.91,259.47,258.77,259.44,27417.0,248.9812,249.5197,248.8465,249.4908,27417.0
2021-11-19 10:10:00,259.41,259.73,259.29,259.57,7164.0,249.462,249.7697,249.3466,249.6159,7164.0
2021-11-19 10:15:00,259.52,259.52,259.01,259.12,10919.0,249.5678,249.5678,249.0773,249.1831,10919.0
2021-11-19 10:20:00,259.23,259.23,258.34,258.73,7842.0,249.2889,249.2889,248.433,248.8081,7842.0
2021-11-19 10:25:00,258.6,259.54,258.17,259.54,15056.0,248.6831,249.587,248.2695,249.587,15056.0
2021-11-19 10:30:00,259.3,259.3,258.79,259.11,4837.0,249.3562,249.3562,248.8658,249.1735,4837.0
2021-11-19 10:35:00,258.98,259.0,258.66,258.81,8487.0,249.0485,249.0677,248.7407,248.885,8487.0
2021-11-19 10:40:00,258.85,259.15,258.71,259.07,5907.0,248.9235,249.212,248.7888,249.135,5907.0
2021-11-19 10:45:00,259.06,259.26,258.99,259.21,5614.0,249.1254,249.3177,249.0581,249.2697,5614.0
2021-11-19 10:50:00,259.23,259.23,258.83,259.04,11716.0,249.2889,249.2889,248.9042,249.1062,11716.0
2021-11-19 10:55:00,259.03,259.85,259.03,259.6,14177.0,249.0966,249.8851,249.0966,249.6447,14177.0
2021-11-19 11:00:00,259.59,259.81,259.45,259.45,12168.0,249.6351,249.8466,249.5005,249.5005,12168.0
2021-11-19 11:05:00,259.55,259.6,259.21,259.33,8453.0,249.5966,249.6447,249.2697,249.3851,8453.0
2021-11-19 11:10:00,259.26,259.46,259.25,259.31,11621.0,249.3177,249.5101,249.3081,249.3658,11621.0
2021-11-19 11:15:00,259.31,259.44,259.25,259.29,3999.0,249.3658,249.4908,249.3081,249.3466,3999.0
2021-11-19 11:20:00,259.31,259.69,259.3,259.63,19513.0,249.3658,249.7313,249.3562,249.6736,19513.0
2021-11-19 11:25:00,259.63,260.1,259.53,260.1,8525.0,249.6736,250.1255,249.5774,250.1255,8525.0
2021-11-19 11:30:00,260.09,260.11,259.79,259.79,6869.0,250.1159,250.1351,249.8274,249.8274,6869.0
2021-11-19 11:35:00,259.9,260.09,259.83,259.98,5733.0,249.9332,250.1159,249.8659,250.0101,5733.0
2021-11-19 11:40:00,259.88,259.96,259.64,259.74,5483.0,249.914,249.9909,249.6832,249.7793,5483.0
2021-11-19 11:45:00,259.74,259.95,259.7,259.77,5247.0,249.7793,249.9813,249.7409,249.8082,5247.0
2021-11-19 11:50:00,259.76,259.88,259.66,259.8,8257.0,249.7986,249.914,249.7024,249.837,8257.0
2021-11-19 11:55:00,259.73,259.87,259.71,259.85,5338.0,249.7697,249.9043,249.7505,249.8851,5338.0
2021-11-19 12:00:00,259.84,259.88,259.67,259.69,4124.0,249.8755,249.914,249.712,249.7313,4124.0
2021-11-19 12:05:00,259.72,259.84,259.61,259.61,3500.0,249.7601,249.8755,249.6543,249.6543,3500.0
2021-11-19 12:10:00,259.57,260.28,259.57,260.13,21414.0,249.6159,250.2986,249.6159,250.1544,21414.0
2021-11-19 12:15:00,260.11,260.31,260.05,260.24,4443.0,250.1351,250.3275,250.0774,250.2602,4443.0
2021-11-19 12:20:00,260.23,260.27,260.05,260.26,2922.0,250.2505,250.289,250.0774,250.2794,2922.0
2021-11-19 12:25:00,260.2,260.41,260.16,260.41,2341.0,250.2217,250.4236,250.1832,250.4236,2341.0
2021-11-19 12:30:00,260.33,260.41,260.21,260.29,2900.0,250.3467,250.4236,250.2313,250.3082,2900.0
2021-11-19 12:35:00,260.19,260.53,260.16,260.42,2763.0,250.2121,250.539,250.1832,250.4333,2763.0
2021-11-19 12:40:00,260.42,260.84,260.35,260.77,4098.0,250.4333,250.8371,250.3659,250.7698,4098.0
2021-11-19 12:45:00,260.76,260.83,260.56,260.6,4469.0,250.7602,250.8275,250.5679,250.6064,4469.0
2021-11-19 12:50:00,260.67,261.06,260.67,261.04,1615.0,250.6737,251.0487,250.6737,251.0295,1615.0
2021-11-19 12:55:00,261.05,261.26,261.0,261.2,1855.0,251.0391,251.241,250.991,251.1833,1855.0
2021-11-19 13:00:00,261.28,261.28,261.08,261.08,2239.0,251.2603,251.2603,251.0679,251.0679,2239.0
2021-11-19 13:05:00,261.15,261.17,261.09,261.16,3759.0,251.1353,251.1545,251.0776,251.1449,3759.0
2021-11-19 13:10:00,261.17,261.24,261.03,261.05,5928.0,251.1545,251.2218,251.0199,251.0391,5928.0
2021-11-19 13:15:00,261.05,261.31,260.88,261.3,4112.0,251.0391,251.2891,250.8756,251.2795,4112.0
2021-11-19 13:20:00,261.31,261.41,261.19,261.31,5206.0,251.2891,251.3853,251.1737,251.2891,5206.0
2021-11-19 13:25:00,261.26,261.4,260.9,261.07,7362.0,251.241,251.3757,250.8948,251.0583,7362.0
2021-11-19 13:30:00,261.1,261.46,261.02,261.43,9351.0,251.0872,251.4334,251.0102,251.4045,9351.0
2021-11-19 13:35:00,261.43,261.57,261.39,261.5,2630.0,251.4045,251.5392,251.3661,251.4718,2630.0
2021-11-19 13:40:00,261.41,261.58,261.32,261.5,3478.0,251.3853,251.5488,251.2987,251.4718,3478.0
2021-11-19 13:45:00,261.39,261.43,261.27,261.34,2307.0,251.3661,251.4045,251.2507,251.318,2307.0
2021-11-19 13:50:00,261.42,261.68,261.36,261.68,2321.0,251.3949,251.6449,251.3372,251.6449,2321.0
2021-11-19 13:55:00,261.66,261.77,261.61,261.7,3508.0,251.6257,251.7315,251.5776,251.6642,3508.0
2021-11-19 14:00:00,261.7,261.9,261.69,261.83,6820.0,251.6642,251.8565,251.6546,251.7892,6820.0
2021-11-19 14:05:00,261.92,262.06,261.92,262.02,4336.0,251.8757,252.0104,251.8757,251.9719,4336.0
2021-11-19 14:10:00,261.97,262.0,261.73,261.89,17892.0,251.9238,251.9527,251.693,251.8469,17892.0
2021-11-19 14:15:00,261.94,262.0,261.76,261.76,4465.0,251.895,251.9527,251.7219,251.7219,4465.0
2021-11-19 14:20:00,261.81,261.95,261.81,261.95,3518.0,251.77,251.9046,251.77,251.9046,3518.0
2021-11-19 14:25:00,261.89,262.17,261.88,262.15,7986.0,251.8469,252.1161,251.8373,252.0969,7986.0
2021-11-19 14:30:00,262.16,262.46,262.15,262.44,7905.0,252.1065,252.395,252.0969,252.3758,7905.0
2021-11-19 14:35:00,262.46,262.82,262.39,262.73,8237.0,252.395,252.7412,252.3277,252.6547,8237.0
2021-11-19 14:40:00,262.71,262.92,262.61,262.89,6603.0,252.6354,252.8374,252.5393,252.8085,6603.0
2021-11-19 14:45:00,262.82,263.11,262.82,263.11,5853.0,252.7412,253.0201,252.7412,253.0201,5853.0
2021-11-19 14:50:00,263.08,263.43,263.08,263.42,8413.0,252.9912,253.3278,252.9912,253.3182,8413.0
2021-11-19 14:55:00,263.36,263.62,263.28,263.28,19591.0,253.2605,253.5105,253.1836,253.1836,19591.0
2021-11-19 15:00:00,263.21,263.68,263.17,263.52,14206.0,253.1163,253.5682,253.0778,253.4144,14206.0
2021-11-19 15:05:00,263.54,264.06,263.43,263.89,13012.0,253.4336,253.9337,253.3278,253.7702,13012.0
2021-11-19 15:10:00,263.9,264.09,263.77,263.92,22415.0,253.7798,253.9625,253.6548,253.799,22415.0
2021-11-19 15:15:00,263.93,264.27,263.88,264.26,10920.0,253.8087,254.1356,253.7606,254.126,10920.0
2021-11-19 15:20:00,264.25,264.51,264.11,264.38,14667.0,254.1164,254.3664,253.9817,254.2414,14667.0
2021-11-19 15:25:00,264.37,264.53,264.09,264.52,16815.0,254.2318,254.3856,253.9625,254.376,16815.0
2021-11-19 15:30:00,264.49,264.73,264.31,264.4,21824.0,254.3472,254.578,254.1741,254.2606,21824.0
2021-11-19 15:35:00,264.37,264.46,264.05,264.3,24842.0,254.2318,254.3183,253.9241,254.1645,24842.0
2021-11-19 15:40:00,264.27,264.42,264.09,264.35,41151.0,254.1356,254.2799,253.9625,254.2125,41151.0
2021-11-19 15:45:00,264.37,264.83,264.16,264.74,29215.0,254.2318,254.6741,254.0298,254.5876,29215.0
2021-11-19 15:50:00,264.88,264.88,264.12,264.3,67439.0,254.7222,254.7222,253.9914,254.1645,67439.0
2021-11-19 15:55:00,264.26,264.55,263.66,263.67,185818.0,254.126,254.4049,253.549,253.5586,185818.0
2021-11-22 09:30:00,264.21,264.48,263.42,264.22,13264.0,254.0779,254.3376,253.3182,254.0875,13264.0
2021-11-22 09:35:00,263.86,264.02,263.0,263.3,4780.0,253.7413,253.8952,252.9143,253.2028,4780.0
2021-11-22 09:40:00,263.01,263.16,262.82,262.88,1838.0,252.9239,253.0682,252.7412,252.7989,1838.0
2021-11-22 09:45:00,262.83,263.22,262.8,263.1,5600.0,252.7508,253.1259,252.722,253.0105,5600.0
2021-11-22 09:50:00,263.14,263.15,262.6,262.85,4300.0,253.0489,253.0586,252.5297,252.7701,4300.0
2021-11-22 09:55:00,263.24,263.63,263.23,263.33,4061.0,253.1451,253.5202,253.1355,253.2317,4061.0
2021-11-22 10:00:00,263.48,263.66,262.6,262.82,4200.0,253.3759,253.549,252.5297,252.7412,4200.0
2021-11-22 10:05:00,262.6,262.69,262.07,262.37,2115.0,252.5297,252.6162,252.02,252.3085,2115.0
2021-11-22 10:10:00,262.29,262.42,261.74,262.13,26868.0,252.2315,252.3566,251.7026,252.0777,26868.0
2021-11-22 10:15:00,262.25,262.4,261.89,262.32,6927.0,252.1931,252.3373,251.8469,252.2604,6927.0
2021-11-22 10:20:00,262.24,262.4,262.21,262.36,3660.0,252.1835,252.3373,252.1546,252.2989,3660.0
2021-11-22 10:25:00,262.29,262.68,261.9,262.6,3110.0,252.2315,252.6066,251.8565,252.5297,3110.0
2021-11-22 10:30:00,262.7,262.8,262.31,262.71,2616.0,252.6258,252.722,252.2508,252.6354,2616.0
2021-11-22 10:35:00,262.67,262.86,262.53,262.62,4338.0,252.597,252.7797,252.4623,252.5489,4338.0
2021-11-22 10:40:00,262.68,262.88,262.41,262.88,6620.0,252.6066,252.7989,252.3469,252.7989,6620.0
2021-11-22 10:45:00,262.71,262.77,262.44,262.77,4668.0,252.6354,252.6931,252.3758,252.6931,4668.0
2021-11-22 10:50:00,262.59,262.76,262.39,262.74,3902.0,252.52,252.6835,252.3277,252.6643,3902.0
2021-11-22 10:55:00,262.96,263.43,262.93,263.43,1738.0,252.8759,253.3278,252.847,253.3278,1738.0
2021-11-22 11:00:00,263.49,263.49,262.87,262.87,4572.0,253.3855,253.3855,252.7893,252.7893,4572.0
2021-11-22 11:05:00,262.84,262.84,262.41,262.63,2940.0,252.7605,252.7605,252.3469,252.5585,2940.0
2021-11-22 11:10:00,262.67,262.79,262.41,262.69,3299.0,252.597,252.7124,252.3469,252.6162,3299.0
2021-11-22 11:15:00,262.54,262.8,262.52,262.73,6882.0,252.472,252.722,252.4527,252.6547,6882.0
2021-11-22 11:20:00,262.72,262.82,262.46,262.59,5473.0,252.6451,252.7412,252.395,252.52,5473.0
2021-11-22 11:25:00,262.66,263.14,262.6,263.03,5015.0,252.5874,253.0489,252.5297,252.9432,5015.0
2021-11-22 11:30:00,263.05,263.43,262.97,263.36,3943.0,252.9624,253.3278,252.8855,253.2605,3943.0
2021-11-22 11:35:00,263.36,263.36,262.58,262.73,4843.0,253.2605,253.2605,252.5104,252.6547,4843.0
2021-11-22 11:40:00,262.76,262.85,262.36,262.36,4359.0,252.6835,252.7701,252.2989,252.2989,4359.0
2021-11-22 11:45:00,262.47,262.47,261.78,261.78,2990.0,252.4046,252.4046,251.7411,251.7411,2990.0
2021-11-22 11:50:00,261.77,261.91,261.68,261.71,5877.0,251.7315,251.8661,251.6449,251.6738,5877.0
2021-11-22 11:55:00,261.58,261.95,261.42,261.95,5651.0,251.5488,251.9046,251.3949,251.9046,5651.0
2021-11-22 12:00:00,261.96,262.21,261.86,262.14,6838.0,251.9142,252.1546,251.818,252.0873,6838.0
2021-11-22 12:05:00,262.24,262.62,262.14,262.34,9358.0,252.1835,252.5489,252.0873,252.2796,9358.0
2021-11-22 12:10:00,262.23,262.32,261.84,261.94,4229.0,252.1738,252.2604,251.7988,251.895,4229.0
2021-11-22 12:15:00,262.02,262.1,261.72,261.82,5205.0,251.9719,252.0488,251.6834,251.7796,5205.0
2021-11-22 12:20:00,261.8,261.8,261.3,261.3,3171.0,251.7603,251.7603,251.2795,251.2795,3171.0
2021-11-22 12:25:00,261.26,261.47,261.17,261.37,8460.0,251.241,251.443,251.1545,251.3468,8460.0
2021-11-22 12:30:00,261.35,261.55,261.27,261.47,4885.0,251.3276,251.5199,251.2507,251.443,4885.0
2021-11-22 12:35:00,261.49,261.98,261.4,261.98,4849.0,251.4622,251.9334,251.3757,251.9334,4849.0
2021-11-22 12:40:00,262.02,262.53,261.95,262.52,2419.0,251.9719,252.4623,251.9046,252.4527,2419.0
2021-11-22 12:45:00,262.57,262.68,262.52,262.68,3564.0,252.5008,252.6066,252.4527,252.6066,3564.0
2021-11-22 12:50:00,262.59,262.67,262.44,262.54,4051.0,252.52,252.597,252.3758,252.472,4051.0
2021-11-22 12:55:00,262.54,262.65,262.48,262.57,6876.0,252.472,252.5777,252.4143,252.5008,6876.0
2021-11-22 13:00:00,262.46,262.53,262.39,262.44,2684.0,252.395,252.4623,252.3277,252.3758,2684.0
2021-11-22 13:05:00,262.47,262.51,262.22,262.24,2566.0,252.4046,252.4431,252.1642,252.1835,2566.0
2021-11-22 13:10:00,262.25,262.25,262.0,262.09,3349.0,252.1931,252.1931,251.9527,252.0392,3349.0
2021-11-22 13:15:00,262.09,262.17,261.96,261.96,2971.0,252.0392,252.1161,251.9142,251.9142,2971.0
2021-11-22 13:20:00,261.95,262.08,261.95,262.06,9436.0,251.9046,252.0296,251.9046,252.0104,9436.0
2021-11-22 13:25:00,262.13,262.51,262.09,262.47,5042.0,252.0777,252.4431,252.0392,252.4046,5042.0
2021-11-22 13:30:00,262.47,262.54,262.28,262.28,5550.0,252.4046,252.472,252.2219,252.2219,5550.0
2021-11-22 13:35:00,262.17,262.35,262.12,262.13,5278.0,252.1161,252.2892,252.0681,252.0777,5278.0
2021-11-22 13:40:00,262.13,262.13,261.57,261.63,4347.0,252.0777,252.0777,251.5392,251.5969,4347.0
2021-11-22 13:45:00,261.68,261.73,261.62,261.68,3872.0,251.6449,251.693,251.5872,251.6449,3872.0
2021-11-22 13:50:00,261.65,261.75,261.58,261.63,6708.0,251.6161,251.7123,251.5488,251.5969,6708.0
2021-11-22 13:55:00,261.62,261.71,261.58,261.6,6199.0,251.5872,251.6738,251.5488,251.568,6199.0
2021-11-22 14:00:00,261.62,261.62,261.29,261.33,7313.0,251.5872,251.5872,251.2699,251.3084,7313.0
2021-11-22 14:05:00,261.35,262.15,261.33,262.15,11649.0,251.3276,252.0969,251.3084,252.0969,11649.0
2021-11-22 14:10:00,262.09,262.13,261.87,261.91,7869.0,252.0392,252.0777,251.8277,251.8661,7869.0
2021-11-22 14:15:00,261.86,262.01,261.86,261.93,6026.0,251.818,251.9623,251.818,251.8853,6026.0
2021-11-22 14:20:00,261.91,262.37,261.9,262.31,9253.0,251.8661,252.3085,251.8565,252.2508,9253.0
2021-11-22 14:25:00,262.35,262.35,262.17,262.26,4745.0,252.2892,252.2892,252.1161,252.2027,4745.0
2021-11-22 14:30:00,262.24,262.28,261.91,262.22,13937.0,252.1835,252.2219,251.8661,252.1642,13937.0
2021-11-22 14:35:00,262.22,262.55,262.22,262.55,5676.0,252.1642,252.4816,252.1642,252.4816,5676.0
2021-11-22 14:40:00,262.54,262.55,262.32,262.43,9671.0,252.472,252.4816,252.2604,252.3662,9671.0
2021-11-22 14:45:00,262.43,262.58,262.38,262.51,6747.0,252.3662,252.5104,252.3181,252.4431,6747.0
2021-11-22 14:50:00,262.47,262.47,262.19,262.32,12056.0,252.4046,252.4046,252.1354,252.2604,12056.0
2021-11-22 14:55:00,262.3,262.57,262.3,262.34,10998.0,252.2412,252.5008,252.2412,252.2796,10998.0
2021-11-22 15:00:00,262.29,262.41,262.16,262.33,7557.0,252.2315,252.3469,252.1065,252.27,7557.0
2021-11-22 15:05:00,262.36,262.47,262.22,262.47,13752.0,252.2989,252.4046,252.1642,252.4046,13752.0
2021-11-22 15:10:00,262.43,262.98,262.43,262.8,7820.0,252.3662,252.8951,252.3662,252.722,7820.0
2021-11-22 15:15:00,262.8,263.1,262.74,262.94,14504.0,252.722,253.0105,252.6643,252.8566,14504.0
2021-11-22 15:20:00,262.94,262.95,262.72,262.77,8539.0,252.8566,252.8662,252.6451,252.6931,8539.0
2021-11-22 15:25:00,262.76,262.81,262.46,262.55,8717.0,252.6835,252.7316,252.395,252.4816,8717.0
2021-11-22 15:30:00,262.52,262.63,262.38,262.38,14313.0,252.4527,252.5585,252.3181,252.3181,14313.0
2021-11-22 15:35:00,262.42,262.57,262.38,262.46,9244.0,252.3566,252.5008,252.3181,252.395,9244.0
2021-11-22 15:40:00,262.45,262.46,262.08,262.08,8902.0,252.3854,252.395,252.0296,252.0296,8902.0
2021-11-22 15:45:00,262.06,262.37,261.97,262.19,19213.0,252.0104,252.3085,251.9238,252.1354,19213.0
2021-11-22 15:50:00,262.19,262.19,261.35,261.35,35425.0,252.1354,252.1354,251.3276,251.3276,35425.0
2021-11-22 15:55:00,261.38,261.38,260.3,260.32,103061.0,251.3564,251.3564,250.3179,250.3371,103061.0
2021-11-23 09:30:00,259.4,259.97,258.28,259.19,11428.0,249.4524,250.0005,248.3753,249.2504,11428.0
2021-11-23 09:35:00,259.22,259.25,256.57,256.9,9117.0,249.2793,249.3081,246.7309,247.0482,9117.0
2021-11-23 09:40:00,257.01,257.42,256.5,257.02,35862.0,247.154,247.5483,246.6636,247.1636,35862.0
2021-11-23 09:45:00,256.75,257.9,256.75,257.43,16011.0,246.904,248.0099,246.904,247.5579,16011.0
2021-11-23 09:50:00,257.34,258.44,257.23,258.44,12640.0,247.4714,248.5292,247.3656,248.5292,12640.0
2021-11-23 09:55:00,258.47,258.83,258.2,258.34,3685.0,248.558,248.9042,248.2984,248.433,3685.0
2021-11-23 10:00:00,258.44,258.51,257.49,257.67,15740.0,248.5292,248.5965,247.6156,247.7887,15740.0
2021-11-23 10:05:00,257.68,257.88,257.23,257.56,6312.0,247.7983,247.9907,247.3656,247.6829,6312.0
2021-11-23 10:10:00,257.49,257.68,257.12,257.36,10506.0,247.6156,247.7983,247.2598,247.4906,10506.0
2021-11-23 10:15:00,257.49,257.76,257.25,257.25,8374.0,247.6156,247.8753,247.3848,247.3848,8374.0
2021-11-23 10:20:00,257.27,257.67,257.0,257.0,9401.0,247.4041,247.7887,247.1444,247.1444,9401.0
2021-11-23 10:25:00,256.88,257.05,256.38,256.43,8346.0,247.029,247.1925,246.5482,246.5963,8346.0
2021-11-23 10:30:00,256.34,256.84,255.64,255.65,7547.0,246.5097,246.9905,245.8366,245.8462,7547.0
2021-11-23 10:35:00,255.63,256.24,255.16,256.2,8036.0,245.8269,246.4136,245.375,246.3751,8036.0
2021-11-23 10:40:00,255.82,256.05,255.31,255.42,5771.0,246.0097,246.2308,245.5192,245.625,5771.0
2021-11-23 10:45:00,255.47,255.71,255.33,255.4,7862.0,245.6731,245.9039,245.5384,245.6058,7862.0
2021-11-23 10:50:00,255.29,255.42,254.79,255.16,14078.0,245.5,245.625,245.0192,245.375,14078.0
2021-11-23 10:55:00,255.22,255.28,254.23,254.23,12141.0,245.4327,245.4904,244.4806,244.4806,12141.0
2021-11-23 11:00:00,254.23,254.57,254.19,254.23,15903.0,244.4806,244.8076,244.4422,244.4806,15903.0
2021-11-23 11:05:00,254.22,254.67,254.09,254.38,8398.0,244.471,244.9038,244.346,244.6249,8398.0
2021-11-23 11:10:00,254.47,254.67,254.4,254.49,11576.0,244.7114,244.9038,244.6441,244.7307,11576.0
2021-11-23 11:15:00,254.51,255.13,254.51,254.87,5733.0,244.7499,245.3461,244.7499,245.0961,5733.0
2021-11-23 11:20:00,254.9,255.72,254.85,255.66,7295.0,245.1249,245.9135,245.0769,245.8558,7295.0
2021-11-23 11:25:00,255.73,255.73,255.46,255.61,5276.0,245.9231,245.9231,245.6635,245.8077,5276.0
2021-11-23 11:30:00,255.59,255.93,255.47,255.47,2921.0,245.7885,246.1154,245.6731,245.6731,2921.0
2021-11-23 11:35:00,255.52,255.75,255.42,255.56,4405.0,245.7212,245.9423,245.625,245.7596,4405.0
2021-11-23 11:40:00,255.62,255.66,255.3,255.3,6037.0,245.8173,245.8558,245.5096,245.5096,6037.0
2021-11-23 11:45:00,255.25,255.71,255.23,255.66,4204.0,245.4615,245.9039,245.4423,245.8558,4204.0
2021-11-23 11:50:00,255.53,255.53,255.01,255.01,2792.0,245.7308,245.7308,245.2307,245.2307,2792.0
2021-11-23 11:55:00,255.19,255.33,255.07,255.11,3721.0,245.4038,245.5384,245.2884,245.3269,3721.0
2021-11-23 12:00:00,255.11,255.11,254.64,254.65,4057.0,245.3269,245.3269,244.8749,244.8845,4057.0
2021-11-23 12:05:00,254.62,254.87,254.54,254.54,9240.0,244.8557,245.0961,244.7787,244.7787,9240.0
2021-11-23 12:10:00,254.59,254.79,254.45,254.45,4937.0,244.8268,245.0192,244.6922,244.6922,4937.0
2021-11-23 12:15:00,254.47,254.48,254.14,254.15,2850.0,244.7114,244.721,244.3941,244.4037,2850.0
2021-11-23 12:20:00,254.15,254.18,253.8,254.04,10861.0,244.4037,244.4326,244.0671,244.2979,10861.0
2021-11-23 12:25:00,254.18,254.6,254.17,254.45,5313.0,244.4326,244.8364,244.4229,244.6922,5313.0
2021-11-23 12:30:00,254.43,254.52,254.21,254.25,4464.0,244.673,244.7595,244.4614,244.4999,4464.0
2021-11-23 12:35:00,254.35,254.84,254.35,254.58,4789.0,244.596,245.0672,244.596,244.8172,4789.0
2021-11-23 12:40:00,254.71,254.97,254.61,254.81,3532.0,244.9422,245.1923,244.8461,245.0384,3532.0
2021-11-23 12:45:00,254.84,255.07,254.84,254.97,3238.0,245.0672,245.2884,245.0672,245.1923,3238.0
2021-11-23 12:50:00,255.01,255.09,254.93,254.93,1619.0,245.2307,245.3077,245.1538,245.1538,1619.0
2021-11-23 12:55:00,254.94,254.94,254.61,254.77,3588.0,245.1634,245.1634,244.8461,244.9999,3588.0
2021-11-23 13:00:00,254.88,254.98,254.77,254.77,4912.0,245.1057,245.2019,244.9999,244.9999,4912.0
2021-11-23 13:05:00,254.72,254.98,254.72,254.89,5874.0,244.9518,245.2019,244.9518,245.1153,5874.0
2021-11-23 13:10:00,254.89,254.95,254.81,254.9,16427.0,245.1153,245.173,245.0384,245.1249,16427.0
2021-11-23 13:15:00,254.86,255.01,254.73,254.85,12287.0,245.0865,245.2307,244.9615,245.0769,12287.0
2021-11-23 13:20:00,254.91,255.2,254.86,254.9,6567.0,245.1346,245.4134,245.0865,245.1249,6567.0
2021-11-23 13:25:00,254.85,254.92,254.61,254.61,2745.0,245.0769,245.1442,244.8461,244.8461,2745.0
2021-11-23 13:30:00,254.44,254.46,254.21,254.21,1693.0,244.6826,244.7018,244.4614,244.4614,1693.0
2021-11-23 13:35:00,254.2,254.26,254.13,254.16,3601.0,244.4518,244.5095,244.3845,244.4133,3601.0
2021-11-23 13:40:00,254.26,254.38,254.14,254.22,3221.0,244.5095,244.6249,244.3941,244.471,3221.0
2021-11-23 13:45:00,254.25,254.5,254.21,254.36,4376.0,244.4999,244.7403,244.4614,244.6056,4376.0
2021-11-23 13:50:00,254.4,254.45,254.33,254.44,3677.0,244.6441,244.6922,244.5768,244.6826,3677.0
2021-11-23 13:55:00,254.41,254.42,254.18,254.25,3755.0,244.6537,244.6633,244.4326,244.4999,3755.0
2021-11-23 14:00:00,254.24,254.25,254.0,254.0,2816.0,244.4902,244.4999,244.2595,244.2595,2816.0
2021-11-23 14:05:00,254.0,254.16,253.94,254.08,2227.0,244.2595,244.4133,244.2018,244.3364,2227.0
2021-11-23 14:10:00,254.05,254.17,253.98,254.0,4408.0,244.3075,244.4229,244.2402,244.2595,4408.0
2021-11-23 14:15:00,253.99,253.99,253.68,253.78,5868.0,244.2498,244.2498,243.9517,244.0479,5868.0
2021-11-23 14:20:00,253.7,253.81,253.58,253.77,1623.0,243.971,244.0767,243.8556,244.0383,1623.0
2021-11-23 14:25:00,253.83,254.01,253.82,254.01,4756.0,244.096,244.2691,244.0864,244.2691,4756.0
2021-11-23 14:30:00,253.97,254.08,253.92,254.05,6393.0,244.2306,244.3364,244.1825,244.3075,6393.0
2021-11-23 14:35:00,254.08,254.33,254.08,254.22,8179.0,244.3364,244.5768,244.3364,244.471,8179.0
2021-11-23 14:40:00,254.27,254.45,254.22,254.45,10086.0,244.5191,244.6922,244.471,244.6922,10086.0
2021-11-23 14:45:00,254.4,254.67,254.36,254.67,5969.0,244.6441,244.9038,244.6056,244.9038,5969.0
2021-11-23 14:50:00,254.77,255.06,254.59,254.99,6424.0,244.9999,245.2788,244.8268,245.2115,6424.0
2021-11-23 14:55:00,255.02,255.2,254.88,254.89,3852.0,245.2403,245.4134,245.1057,245.1153,3852.0
2021-11-23 15:00:00,254.96,254.96,254.65,254.71,36096.0,245.1826,245.1826,244.8845,244.9422,36096.0
2021-11-23 15:05:00,254.71,254.91,254.71,254.81,6590.0,244.9422,245.1346,244.9422,245.0384,6590.0
2021-11-23 15:10:00,254.81,254.84,254.6,254.63,7736.0,245.0384,245.0672,244.8364,244.8653,7736.0
2021-11-23 15:15:00,254.68,254.75,254.33,254.33,7466.0,244.9134,244.9807,244.5768,244.5768,7466.0
2021-11-23 15:20:00,254.32,254.84,254.23,254.7,17110.0,244.5672,245.0672,244.4806,244.9326,17110.0
2021-11-23 15:25:00,254.66,254.74,254.48,254.52,4688.0,244.8941,244.9711,244.721,244.7595,4688.0
2021-11-23 15:30:00,254.49,254.75,254.49,254.66,11031.0,244.7307,244.9807,244.7307,244.8941,11031.0
2021-11-23 15:35:00,254.69,254.94,254.62,254.66,17628.0,244.923,245.1634,244.8557,244.8941,17628.0
2021-11-23 15:40:00,254.72,254.8,254.45,254.59,38067.0,244.9518,245.0288,244.6922,244.8268,38067.0
2021-11-23 15:45:00,254.55,254.62,254.22,254.55,28658.0,244.7884,244.8557,244.471,244.7884,28658.0
2021-11-23 15:50:00,254.61,255.12,254.5,254.98,45149.0,244.8461,245.3365,244.7403,245.2019,45149.0
2021-11-23 15:55:00,254.94,255.02,254.43,254.46,134214.0,245.1634,245.2403,244.673,244.7018,134214.0
2021-11-24 09:30:00,253.76,254.43,253.76,254.43,12162.0,244.0287,244.673,244.0287,244.673,12162.0
2021-11-24 09:35:00,254.49,254.81,253.35,253.36,4877.0,244.7307,245.0384,243.6344,243.644,4877.0
2021-11-24 09:40:00,253.18,253.4,253.02,253.02,1624.0,243.4709,243.6825,243.317,243.317,1624.0
2021-11-24 09:45:00,253.07,254.28,252.71,253.89,4130.0,243.3651,244.5287,243.0189,244.1537,4130.0
2021-11-24 09:50:00,253.89,254.31,253.8,253.82,3920.0,244.1537,244.5576,244.0671,244.0864,3920.0
2021-11-24 09:55:00,253.62,253.88,253.44,253.88,2596.0,243.894,244.1441,243.7209,244.1441,2596.0
2021-11-24 10:00:00,253.86,254.94,253.85,254.92,7689.0,244.1248,245.1634,244.1152,245.1442,7689.0
2021-11-24 10:05:00,254.93,255.29,254.59,254.59,11946.0,245.1538,245.5,244.8268,244.8268,11946.0
2021-11-24 10:10:00,254.71,254.86,254.26,254.72,3330.0,244.9422,245.0865,244.5095,244.9518,3330.0
2021-11-24 10:15:00,254.82,254.82,254.53,254.57,1632.0,245.048,245.048,244.7691,244.8076,1632.0
2021-11-24 10:20:00,254.43,254.92,254.43,254.83,3909.0,244.673,245.1442,244.673,245.0576,3909.0
2021-11-24 10:25:00,254.88,255.13,254.8,255.02,3560.0,245.1057,245.3461,245.0288,245.2403,3560.0
2021-11-24 10:30:00,254.85,254.99,254.56,254.56,3880.0,245.0769,245.2115,244.798,244.798,3880.0
2021-11-24 10:35:00,254.61,254.99,254.6,254.99,2361.0,244.8461,245.2115,244.8364,245.2115,2361.0
2021-11-24 10:40:00,255.05,255.82,255.0,255.5,10477.0,245.2692,246.0097,245.2211,245.7019,10477.0
2021-11-24 10:45:00,255.5,255.65,255.05,255.27,9057.0,245.7019,245.8462,245.2692,245.4808,9057.0
2021-11-24 10:50:00,255.27,255.66,255.23,255.55,3633.0,245.4808,245.8558,245.4423,245.75,3633.0
2021-11-24 10:55:00,255.6,255.76,255.2,255.2,6446.0,245.7981,245.952,245.4134,245.4134,6446.0
2021-11-24 11:00:00,255.13,255.38,255.05,255.15,3328.0,245.3461,245.5865,245.2692,245.3654,3328.0
2021-11-24 11:05:00,255.16,255.59,255.16,255.51,4141.0,245.375,245.7885,245.375,245.7115,4141.0
2021-11-24 11:10:00,255.47,255.74,255.42,255.66,6256.0,245.6731,245.9327,245.625,245.8558,6256.0
2021-11-24 11:15:00,255.58,255.65,255.31,255.31,3879.0,245.7789,245.8462,245.5192,245.5192,3879.0
2021-11-24 11:20:00,255.29,255.45,255.17,255.43,4941.0,245.5,245.6538,245.3846,245.6346,4941.0
2021-11-24 11:25:00,255.45,255.68,255.36,255.68,18416.0,245.6538,245.875,245.5673,245.875,18416.0
2021-11-24 11:30:00,255.7,255.82,255.67,255.73,6102.0,245.8943,246.0097,245.8654,245.9231,6102.0
2021-11-24 11:35:00,255.73,255.83,255.65,255.79,5360.0,245.9231,246.0193,245.8462,245.9808,5360.0
2021-11-24 11:40:00,255.78,255.88,255.66,255.77,6915.0,245.9712,246.0674,245.8558,245.9616,6915.0
2021-11-24 11:45:00,255.74,256.39,255.74,256.21,6581.0,245.9327,246.5578,245.9327,246.3847,6581.0
2021-11-24 11:50:00,256.27,256.28,255.9,255.95,4866.0,246.4424,246.452,246.0866,246.1347,4866.0
2021-11-24 11:55:00,255.98,256.23,255.93,256.23,4741.0,246.1635,246.4039,246.1154,246.4039,4741.0
2021-11-24 12:00:00,256.19,256.32,256.09,256.23,2084.0,246.3655,246.4905,246.2693,246.4039,2084.0
2021-11-24 12:05:00,256.22,256.25,256.03,256.15,3598.0,246.3943,246.4232,246.2116,246.327,3598.0
2021-11-24 12:10:00,256.15,256.35,256.1,256.25,5578.0,246.327,246.5193,246.2789,246.4232,5578.0
2021-11-24 12:15:00,256.2,256.32,256.18,256.18,3876.0,246.3751,246.4905,246.3559,246.3559,3876.0
2021-11-24 12:20:00,256.15,256.21,256.11,256.14,2821.0,246.327,246.3847,246.2885,246.3174,2821.0
2021-11-24 12:25:00,256.16,256.19,256.06,256.08,3396.0,246.3366,246.3655,246.2405,246.2597,3396.0
2021-11-24 12:30:00,256.05,256.15,255.92,255.92,4166.0,246.2308,246.327,246.1058,246.1058,4166.0
2021-11-24 12:35:00,255.84,255.94,255.71,255.71,3626.0,246.0289,246.1251,245.9039,245.9039,3626.0
2021-11-24 12:40:00,255.61,255.72,255.57,255.66,4031.0,245.8077,245.9135,245.7692,245.8558,4031.0
2021-11-24 12:45:00,255.59,255.77,255.59,255.76,2170.0,245.7885,245.9616,245.7885,245.952,2170.0
2021-11-24 12:50:00,255.72,255.82,255.67,255.71,4439.0,245.9135,246.0097,245.8654,245.9039,4439.0
2021-11-24 12:55:00,255.75,255.75,255.59,255.7,12814.0,245.9423,245.9423,245.7885,245.8943,12814.0
2021-11-24 13:00:00,255.71,255.74,255.54,255.7,7230.0,245.9039,245.9327,245.7404,245.8943,7230.0
2021-11-24 13:05:00,255.69,255.78,255.63,255.78,4921.0,245.8846,245.9712,245.8269,245.9712,4921.0
2021-11-24 13:10:00,255.78,256.14,255.77,256.13,2043.0,245.9712,246.3174,245.9616,246.3078,2043.0
2021-11-24 13:15:00,256.2,256.39,256.18,256.39,3982.0,246.3751,246.5578,246.3559,246.5578,3982.0
2021-11-24 13:20:00,256.33,256.34,256.11,256.26,5167.0,246.5001,246.5097,246.2885,246.4328,5167.0
2021-11-24 13:25:00,256.29,256.39,256.2,256.23,3672.0,246.4616,246.5578,246.3751,246.4039,3672.0
2021-11-24 13:30:00,256.23,256.31,256.09,256.12,2884.0,246.4039,246.4809,246.2693,246.2982,2884.0
2021-11-24 13:35:00,256.12,256.14,255.81,255.81,4760.0,246.2982,246.3174,246.0,246.0,4760.0
2021-11-24 13:40:00,255.84,255.86,255.67,255.7,2153.0,246.0289,246.0481,245.8654,245.8943,2153.0
2021-11-24 13:45:00,255.67,255.85,255.67,255.8,3036.0,245.8654,246.0385,245.8654,245.9904,3036.0
2021-11-24 13:50:00,255.79,255.81,255.71,255.73,1525.0,245.9808,246.0,245.9039,245.9231,1525.0
2021-11-24 13:55:00,255.75,255.81,255.68,255.74,1843.0,245.9423,246.0,245.875,245.9327,1843.0
2021-11-24 14:00:00,255.74,255.93,255.58,255.69,5583.0,245.9327,246.1154,245.7789,245.8846,5583.0
2021-11-24 14:05:00,255.7,255.71,255.03,255.03,4817.0,245.8943,245.9039,245.25,245.25,4817.0
2021-11-24 14:10:00,254.99,255.04,254.72,254.79,2468.0,245.2115,245.2596,244.9518,245.0192,2468.0
2021-11-24 14:15:00,254.7,255.03,254.62,254.96,4932.0,244.9326,245.25,244.8557,245.1826,4932.0
2021-11-24 14:20:00,255.0,255.09,254.93,255.07,4466.0,245.2211,245.3077,245.1538,245.2884,4466.0
2021-11-24 14:25:00,255.02,255.03,254.78,254.84,6535.0,245.2403,245.25,245.0095,245.0672,6535.0
2021-11-24 14:30:00,254.91,254.99,254.85,254.96,4409.0,245.1346,245.2115,245.0769,245.1826,4409.0
2021-11-24 14:35:00,254.85,254.92,254.59,254.59,5936.0,245.0769,245.1442,244.8268,244.8268,5936.0
2021-11-24 14:40:00,254.59,254.69,254.52,254.69,7146.0,244.8268,244.923,244.7595,244.923,7146.0
2021-11-24 14:45:00,254.6,254.93,254.56,254.83,4453.0,244.8364,245.1538,244.798,245.0576,4453.0
2021-11-24 14:50:00,254.87,254.96,254.71,254.75,6893.0,245.0961,245.1826,244.9422,244.9807,6893.0
2021-11-24 14:55:00,254.76,254.8,254.51,254.57,11136.0,244.9903,245.0288,244.7499,244.8076,11136.0
2021-11-24 15:00:00,254.55,254.64,254.44,254.64,8654.0,244.7884,244.8749,244.6826,244.8749,8654.0
2021-11-24 15:05:00,254.66,254.77,254.59,254.71,6231.0,244.8941,244.9999,244.8268,244.9422,6231.0
2021-11-24 15:10:00,254.7,254.82,254.57,254.79,5534.0,244.9326,245.048,244.8076,245.0192,5534.0
2021-11-24 15:15:00,254.76,254.9,254.71,254.82,5109.0,244.9903,245.1249,244.9422,245.048,5109.0
2021-11-24 15:20:00,254.82,254.95,254.69,254.72,5255.0,245.048,245.173,244.923,244.9518,5255.0
2021-11-24 15:25:00,254.72,254.82,254.7,254.72,6990.0,244.9518,245.048,244.9326,244.9518,6990.0
2021-11-24 15:30:00,254.74,254.74,254.47,254.65,12588.0,244.9711,244.9711,244.7114,244.8845,12588.0
2021-11-24 15:35:00,254.69,255.21,254.68,255.1,13338.0,244.923,245.4231,244.9134,245.3173,13338.0
2021-11-24 15:40:00,255.12,255.12,254.72,254.8,16063.0,245.3365,245.3365,244.9518,245.0288,16063.0
2021-11-24 15:45:00,254.82,254.85,254.59,254.73,17599.0,245.048,245.0769,244.8268,244.9615,17599.0
2021-11-24 15:50:00,254.69,254.98,254.63,254.91,27776.0,244.923,245.2019,244.8653,245.1346,27776.0
2021-11-24 15:55:00,254.9,255.23,254.75,255.19,99721.0,245.1249,245.4423,244.9807,245.4038,99721.0
2021-11-26 09:30:00,250.0,250.22,246.35,246.75,78612.0,240.4128,240.6244,236.9028,237.2875,78612.0
2021-11-26 09:35:00,246.75,247.0,243.79,245.62,42727.0,237.2875,237.5279,234.441,236.2008,42727.0
2021-11-26 09:40:00,245.72,246.61,245.41,246.27,33197.0,236.297,237.1528,235.9989,236.8259,33197.0
2021-11-26 09:45:00,246.18,246.35,244.02,244.03,22330.0,236.7393,236.9028,234.6622,234.6718,22330.0
2021-11-26 09:50:00,244.17,246.11,243.85,245.98,35696.0,234.8064,236.672,234.4987,236.547,35696.0
2021-11-26 09:55:00,246.22,246.84,245.91,246.4,25916.0,236.7778,237.374,236.4797,236.9509,25916.0
2021-11-26 10:00:00,246.39,246.72,245.35,245.52,74591.0,236.9413,237.2586,235.9412,236.1046,74591.0
2021-11-26 10:05:00,245.74,245.9,244.51,244.77,26748.0,236.3162,236.4701,235.1334,235.3834,26748.0
2021-11-26 10:10:00,244.8,245.65,244.8,245.45,20649.0,235.4123,236.2297,235.4123,236.0373,20649.0
2021-11-26 10:15:00,245.45,246.16,245.26,245.67,15536.0,236.0373,236.7201,235.8546,236.2489,15536.0
2021-11-26 10:20:00,245.62,246.27,245.46,246.27,15223.0,236.2008,236.8259,236.047,236.8259,15223.0
2021-11-26 10:25:00,246.27,247.39,245.96,247.39,11987.0,236.8259,237.9029,236.5278,237.9029,11987.0
2021-11-26 10:30:00,247.48,248.62,247.32,248.35,23729.0,237.9895,239.0858,237.8356,238.8261,23729.0
2021-11-26 10:35:00,248.35,248.72,247.92,247.93,40163.0,238.8261,239.1819,238.4126,238.4222,40163.0
2021-11-26 10:40:00,247.8,248.06,246.74,247.94,17410.0,238.2972,238.5472,237.2779,238.4318,17410.0
2021-11-26 10:45:00,247.93,248.06,247.1,247.29,8861.0,238.4222,238.5472,237.6241,237.8068,8861.0
2021-11-26 10:50:00,247.49,247.56,246.63,246.63,8689.0,237.9991,238.0664,237.1721,237.1721,8689.0
2021-11-26 10:55:00,246.34,246.35,246.0,246.29,8604.0,236.8932,236.9028,236.5662,236.8451,8604.0
2021-11-26 11:00:00,246.23,246.23,245.61,245.84,12863.0,236.7874,236.7874,236.1912,236.4124,12863.0
2021-11-26 11:05:00,245.77,246.3,245.77,246.25,13454.0,236.3451,236.8547,236.3451,236.8067,13454.0
2021-11-26 11:10:00,246.17,246.35,245.57,245.57,6112.0,236.7297,236.9028,236.1527,236.1527,6112.0
2021-11-26 11:15:00,245.65,246.3,245.54,245.97,18207.0,236.2297,236.8547,236.1239,236.5374,18207.0
2021-11-26 11:20:00,246.0,246.18,245.82,245.98,18712.0,236.5662,236.7393,236.3931,236.547,18712.0
2021-11-26 11:25:00,246.02,246.19,245.87,245.96,19089.0,236.5855,236.749,236.4412,236.5278,19089.0
2021-11-26 11:30:00,245.92,246.05,245.43,245.55,21494.0,236.4893,236.6143,236.0181,236.1335,21494.0
2021-11-26 11:35:00,245.61,245.66,245.31,245.45,26036.0,236.1912,236.2393,235.9027,236.0373,26036.0
2021-11-26 11:40:00,245.52,245.82,245.38,245.82,24593.0,236.1046,236.3931,235.97,236.3931,24593.0
2021-11-26 11:45:00,245.78,245.89,245.33,245.33,21636.0,236.3547,236.4605,235.9219,235.9219,21636.0
2021-11-26 11:50:00,245.36,245.44,244.62,244.88,12596.0,235.9508,236.0277,235.2392,235.4892,12596.0
2021-11-26 11:55:00,244.94,245.57,244.94,245.53,34219.0,235.5469,236.1527,235.5469,236.1143,34219.0
2021-11-26 12:00:00,245.44,245.62,244.44,244.76,37973.0,236.0277,236.2008,235.0661,235.3738,37973.0
2021-11-26 12:05:00,244.78,245.06,244.34,244.92,27575.0,235.393,235.6623,234.9699,235.5277,27575.0
2021-11-26 12:10:00,244.91,245.31,244.67,244.75,25382.0,235.518,235.9027,235.2872,235.3642,25382.0
2021-11-26 12:15:00,244.74,245.03,244.4,244.44,21925.0,235.3546,235.6334,235.0276,235.0661,21925.0
2021-11-26 12:20:00,244.49,245.02,244.44,245.02,34435.0,235.1141,235.6238,235.0661,235.6238,34435.0
2021-11-26 12:25:00,245.02,245.69,245.01,245.54,30513.0,235.6238,236.2681,235.6142,236.1239,30513.0
2021-11-26 12:30:00,245.52,245.98,245.52,245.94,19448.0,236.1046,236.547,236.1046,236.5085,19448.0
2021-11-26 12:35:00,245.95,246.17,245.73,245.76,35439.0,236.5182,236.7297,236.3066,236.3354,35439.0
2021-11-26 12:40:00,245.74,245.8,245.22,245.53,50168.0,236.3162,236.3739,235.8162,236.1143,50168.0
2021-11-26 12:45:00,245.5,245.62,244.86,244.91,67435.0,236.0854,236.2008,235.47,235.518,67435.0
2021-11-26 12:50:00,244.85,244.85,243.48,243.5,86295.0,235.4603,235.4603,234.1429,234.1621,86295.0
2021-11-26 12:55:00,243.53,243.93,243.48,243.48,180075.0,234.191,234.5756,234.1429,234.1429,180075.0
2021-11-29 09:30:00,246.53,247.02,245.74,246.92,55898.0,237.0759,237.5471,236.3162,237.451,55898.0
2021-11-29 09:35:00,246.39,246.65,245.37,246.07,21834.0,236.9413,237.1913,235.9604,236.6336,21834.0
2021-11-29 09:40:00,245.86,246.6,245.0,246.15,17145.0,236.4316,237.1432,235.6046,236.7105,17145.0
2021-11-29 09:45:00,246.36,246.69,245.51,245.51,10788.0,236.9124,237.2298,236.095,236.095,10788.0
2021-11-29 09:50:00,245.55,245.63,245.04,245.3,11855.0,236.1335,236.2104,235.6431,235.8931,11855.0
2021-11-29 09:55:00,245.31,245.73,244.87,245.59,17087.0,235.9027,236.3066,235.4796,236.172,17087.0
2021-11-29 10:00:00,245.35,245.85,244.78,244.79,6428.0,235.9412,236.422,235.393,235.4026,6428.0
2021-11-29 10:05:00,244.62,245.24,244.61,244.7,10717.0,235.2392,235.8354,235.2295,235.3161,10717.0
2021-11-29 10:10:00,244.64,245.14,244.37,245.02,15030.0,235.2584,235.7392,234.9988,235.6238,15030.0
2021-11-29 10:15:00,245.23,246.2,244.99,245.94,22722.0,235.8258,236.7586,235.595,236.5085,22722.0
2021-11-29 10:20:00,245.83,245.87,244.9,244.99,18916.0,236.4028,236.4412,235.5084,235.595,18916.0
2021-11-29 10:25:00,244.99,245.3,244.59,244.83,15537.0,235.595,235.8931,235.2103,235.4411,15537.0
2021-11-29 10:30:00,244.71,244.85,244.55,244.76,11504.0,235.3257,235.4603,235.1718,235.3738,11504.0
2021-11-29 10:35:00,244.84,244.9,244.13,244.13,14895.0,235.4507,235.5084,234.768,234.768,14895.0
2021-11-29 10:40:00,244.21,244.21,243.57,243.58,36678.0,234.8449,234.8449,234.2294,234.239,36678.0
2021-11-29 10:45:00,243.69,243.7,243.06,243.06,8449.0,234.3448,234.3544,233.739,233.739,8449.0
2021-11-29 10:50:00,243.01,243.38,243.0,243.1,6540.0,233.6909,234.0467,233.6813,233.7775,6540.0
2021-11-29 10:55:00,243.16,243.42,243.1,243.34,12665.0,233.8352,234.0852,233.7775,234.0082,12665.0
2021-11-29 11:00:00,243.36,244.05,243.35,243.74,5899.0,234.0275,234.691,234.0179,234.3929,5899.0
2021-11-29 11:05:00,243.59,244.02,243.49,243.84,4234.0,234.2487,234.6622,234.1525,234.4891,4234.0
2021-11-29 11:10:00,243.83,243.96,243.45,243.45,5340.0,234.4795,234.6045,234.114,234.114,5340.0
2021-11-29 11:15:00,243.54,243.62,243.25,243.3,5577.0,234.2006,234.2775,233.9217,233.9698,5577.0
2021-11-29 11:20:00,243.32,243.94,243.32,243.83,4259.0,233.989,234.5852,233.989,234.4795,4259.0
2021-11-29 11:25:00,243.71,243.99,243.64,243.71,6413.0,234.3641,234.6333,234.2967,234.3641,6413.0
2021-11-29 11:30:00,243.84,244.11,243.54,243.91,7372.0,234.4891,234.7487,234.2006,234.5564,7372.0
2021-11-29 11:35:00,243.86,244.16,243.77,244.15,3690.0,234.5083,234.7968,234.4218,234.7872,3690.0
2021-11-29 11:40:00,244.01,244.25,243.84,244.25,10283.0,234.6526,234.8834,234.4891,234.8834,10283.0
2021-11-29 11:45:00,244.11,244.31,244.0,244.04,4047.0,234.7487,234.9411,234.6429,234.6814,4047.0
2021-11-29 11:50:00,243.92,243.92,243.67,243.78,3392.0,234.566,234.566,234.3256,234.4314,3392.0
2021-11-29 11:55:00,243.78,243.95,243.69,243.94,4201.0,234.4314,234.5949,234.3448,234.5852,4201.0
2021-11-29 12:00:00,244.02,244.13,243.93,244.01,3692.0,234.6622,234.768,234.5756,234.6526,3692.0
2021-11-29 12:05:00,244.06,244.3,244.01,244.3,3558.0,234.7006,234.9314,234.6526,234.9314,3558.0
2021-11-29 12:10:00,244.31,244.51,244.2,244.51,6140.0,234.9411,235.1334,234.8353,235.1334,6140.0
2021-11-29 12:15:00,244.46,244.94,244.39,244.88,7372.0,235.0853,235.5469,235.018,235.4892,7372.0
2021-11-29 12:20:00,244.92,245.23,244.92,245.22,2592.0,235.5277,235.8258,235.5277,235.8162,2592.0
2021-11-29 12:25:00,245.2,245.2,244.82,244.91,3819.0,235.7969,235.7969,235.4315,235.518,3819.0
2021-11-29 12:30:00,244.92,245.35,244.91,245.35,5522.0,235.5277,235.9412,235.518,235.9412,5522.0
2021-11-29 12:35:00,245.42,245.58,245.06,245.13,5401.0,236.0085,236.1623,235.6623,235.7296,5401.0
2021-11-29 12:40:00,245.12,245.6,245.11,245.6,11812.0,235.72,236.1816,235.7104,236.1816,11812.0
2021-11-29 12:45:00,245.64,245.78,245.63,245.78,5890.0,236.22,236.3547,236.2104,236.3547,5890.0
2021-11-29 12:50:00,245.76,245.88,245.66,245.7,5472.0,236.3354,236.4508,236.2393,236.2777,5472.0
2021-11-29 12:55:00,245.71,245.91,245.69,245.74,7708.0,236.2874,236.4797,236.2681,236.3162,7708.0
2021-11-29 13:00:00,245.76,246.08,245.76,246.05,3882.0,236.3354,236.6432,236.3354,236.6143,3882.0
2021-11-29 13:05:00,246.06,246.12,245.95,246.05,7007.0,236.6239,236.6816,236.5182,236.6143,7007.0
2021-11-29 13:10:00,246.04,246.25,245.92,245.95,6503.0,236.6047,236.8067,236.4893,236.5182,6503.0
2021-11-29 13:15:00,245.97,246.02,245.78,245.9,4937.0,236.5374,236.5855,236.3547,236.4701,4937.0
2021-11-29 13:20:00,245.99,245.99,245.64,245.67,4981.0,236.5566,236.5566,236.22,236.2489,4981.0
2021-11-29 13:25:00,245.66,245.7,245.51,245.52,7404.0,236.2393,236.2777,236.095,236.1046,7404.0
2021-11-29 13:30:00,245.54,245.69,245.31,245.31,6880.0,236.1239,236.2681,235.9027,235.9027,6880.0
2021-11-29 13:35:00,245.31,245.31,244.96,244.96,4166.0,235.9027,235.9027,235.5661,235.5661,4166.0
2021-11-29 13:40:00,245.02,245.27,245.0,245.24,3506.0,235.6238,235.8642,235.6046,235.8354,3506.0
2021-11-29 13:45:00,245.27,245.3,245.11,245.11,7981.0,235.8642,235.8931,235.7104,235.7104,7981.0
2021-11-29 13:50:00,245.1,245.16,244.98,245.13,5373.0,235.7008,235.7585,235.5854,235.7296,5373.0
2021-11-29 13:55:00,245.14,245.18,244.94,244.94,3416.0,235.7392,235.7777,235.5469,235.5469,3416.0
2021-11-29 14:00:00,244.91,244.93,244.66,244.92,4409.0,235.518,235.5373,235.2776,235.5277,4409.0
2021-11-29 14:05:00,244.89,245.05,244.79,244.79,4445.0,235.4988,235.6527,235.4026,235.4026,4445.0
2021-11-29 14:10:00,244.81,244.84,244.6,244.66,5803.0,235.4219,235.4507,235.2199,235.2776,5803.0
2021-11-29 14:15:00,244.62,244.63,244.42,244.44,4687.0,235.2392,235.2488,235.0468,235.0661,4687.0
2021-11-29 14:20:00,244.48,244.55,244.19,244.21,19926.0,235.1045,235.1718,234.8257,234.8449,19926.0
2021-11-29 14:25:00,244.25,244.3,244.06,244.11,4121.0,234.8834,234.9314,234.7006,234.7487,4121.0
2021-11-29 14:30:00,244.11,244.32,244.01,244.31,6211.0,234.7487,234.9507,234.6526,234.9411,6211.0
2021-11-29 14:35:00,244.37,244.55,244.29,244.41,3548.0,234.9988,235.1718,234.9218,235.0372,3548.0
2021-11-29 14:40:00,244.46,244.55,244.28,244.35,6199.0,235.0853,235.1718,234.9122,234.9795,6199.0
2021-11-29 14:45:00,244.39,244.5,244.1,244.16,5924.0,235.018,235.1238,234.7391,234.7968,5924.0
2021-11-29 14:50:00,244.16,244.27,243.81,243.94,7918.0,234.7968,234.9026,234.4602,234.5852,7918.0
2021-11-29 14:55:00,243.92,244.08,243.8,244.06,7685.0,234.566,234.7199,234.4506,234.7006,7685.0
2021-11-29 15:00:00,244.05,244.1,243.65,243.69,7002.0,234.691,234.7391,234.3064,234.3448,7002.0
2021-11-29 15:05:00,243.72,243.75,243.59,243.7,10620.0,234.3737,234.4025,234.2487,234.3544,10620.0
2021-11-29 15:10:00,243.68,243.87,243.62,243.85,10135.0,234.3352,234.5179,234.2775,234.4987,10135.0
2021-11-29 15:15:00,243.88,244.04,243.82,243.87,6634.0,234.5275,234.6814,234.4698,234.5179,6634.0
2021-11-29 15:20:00,243.83,243.83,243.5,243.59,18104.0,234.4795,234.4795,234.1621,234.2487,18104.0
2021-11-29 15:25:00,243.58,243.74,243.45,243.65,7277.0,234.239,234.3929,234.114,234.3064,7277.0
2021-11-29 15:30:00,243.58,244.05,243.33,244.02,11392.0,234.239,234.691,233.9986,234.6622,11392.0
2021-11-29 15:35:00,243.97,244.09,243.74,243.74,14641.0,234.6141,234.7295,234.3929,234.3929,14641.0
2021-11-29 15:40:00,243.74,243.75,243.39,243.43,17222.0,234.3929,234.4025,234.0563,234.0948,17222.0
2021-11-29 15:45:00,243.4,243.56,243.23,243.52,22004.0,234.0659,234.2198,233.9025,234.1813,22004.0
2021-11-29 15:50:00,243.51,243.55,243.06,243.23,49406.0,234.1717,234.2102,233.739,233.9025,49406.0
2021-11-29 15:55:00,243.21,243.69,242.95,243.47,204030.0,233.8832,234.3448,233.6332,234.1333,204030.0
2021-11-30 09:30:00,242.28,243.76,242.01,242.4,24403.0,232.9889,234.4121,232.7293,233.1043,24403.0
2021-11-30 09:35:00,242.46,242.46,241.57,242.32,8270.0,233.162,233.162,232.3061,233.0274,8270.0
2021-11-30 09:40:00,242.65,243.75,242.03,243.42,5579.0,233.3447,234.4025,232.7485,234.0852,5579.0
2021-11-30 09:45:00,243.54,244.07,243.29,243.66,5969.0,234.2006,234.7103,233.9602,234.316,5969.0
2021-11-30 09:50:00,243.28,243.81,242.61,243.3,15306.0,233.9506,234.4602,233.3062,233.9698,15306.0
2021-11-30 09:55:00,243.55,244.51,243.41,243.44,12139.0,234.2102,235.1334,234.0756,234.1044,12139.0
2021-11-30 10:00:00,243.5,244.07,243.27,243.84,9914.0,234.1621,234.7103,233.9409,234.4891,9914.0
2021-11-30 10:05:00,244.06,244.45,243.87,243.88,2655.0,234.7006,235.0757,234.5179,234.5275,2655.0
2021-11-30 10:10:00,244.03,244.03,243.38,243.65,7697.0,234.6718,234.6718,234.0467,234.3064,7697.0
2021-11-30 10:15:00,243.48,244.46,243.46,244.3,8378.0,234.1429,235.0853,234.1236,234.9314,8378.0
2021-11-30 10:20:00,244.18,244.35,243.75,243.92,16552.0,234.816,234.9795,234.4025,234.566,16552.0
2021-11-30 10:25:00,243.95,243.95,243.41,243.61,8955.0,234.5949,234.5949,234.0756,234.2679,8955.0
2021-11-30 10:30:00,243.69,244.47,243.51,244.47,3632.0,234.3448,235.0949,234.1717,235.0949,3632.0
2021-11-30 10:35:00,244.39,244.9,243.63,243.71,7307.0,235.018,235.5084,234.2871,234.3641,7307.0
2021-11-30 10:40:00,243.52,244.3,243.49,244.3,5997.0,234.1813,234.9314,234.1525,234.9314,5997.0
2021-11-30 10:45:00,244.15,244.24,243.44,243.61,7865.0,234.7872,234.8737,234.1044,234.2679,7865.0
2021-11-30 10:50:00,243.42,243.42,242.3,242.49,15281.0,234.0852,234.0852,233.0081,233.1908,15281.0
2021-11-30 10:55:00,242.24,242.42,242.08,242.21,9174.0,232.9504,233.1235,232.7966,232.9216,9174.0
2021-11-30 11:00:00,242.14,242.2,241.33,241.36,11090.0,232.8543,232.912,232.0753,232.1042,11090.0
2021-11-30 11:05:00,241.17,242.28,241.17,242.1,9170.0,231.9215,232.9889,231.9215,232.8158,9170.0
2021-11-30 11:10:00,242.16,242.6,241.92,242.48,4403.0,232.8735,233.2966,232.6427,233.1812,4403.0
2021-11-30 11:15:00,242.41,242.63,241.92,241.99,5952.0,233.1139,233.3255,232.6427,232.71,5952.0
2021-11-30 11:20:00,241.98,242.07,241.72,241.74,6258.0,232.7004,232.787,232.4504,232.4696,6258.0
2021-11-30 11:25:00,241.78,242.21,241.76,241.91,4325.0,232.5081,232.9216,232.4888,232.6331,4325.0
2021-11-30 11:30:00,241.86,242.17,241.82,241.9,6289.0,232.585,232.8831,232.5465,232.6235,6289.0
2021-11-30 11:35:00,241.92,241.99,241.0,241.11,11262.0,232.6427,232.71,231.758,231.8638,11262.0
2021-11-30 11:40:00,241.11,241.11,240.26,240.44,9912.0,231.8638,231.8638,231.0464,231.2195,9912.0
2021-11-30 11:45:00,240.39,240.39,239.78,240.21,20494.0,231.1714,231.1714,230.5848,230.9983,20494.0
2021-11-30 11:50:00,240.26,240.53,240.23,240.38,5879.0,231.0464,231.306,231.0175,231.1618,5879.0
2021-11-30 11:55:00,240.33,240.43,240.06,240.41,4071.0,231.1137,231.2098,230.854,231.1906,4071.0
2021-11-30 12:00:00,240.54,240.54,240.16,240.4,5945.0,231.3156,231.3156,230.9502,231.181,5945.0
2021-11-30 12:05:00,240.5,240.76,240.5,240.58,3404.0,231.2772,231.5272,231.2772,231.3541,3404.0
2021-11-30 12:10:00,240.69,241.04,240.35,240.71,8476.0,231.4599,231.7965,231.1329,231.4791,8476.0
2021-11-30 12:15:00,240.64,241.02,240.37,240.99,15818.0,231.4118,231.7772,231.1521,231.7484,15818.0
2021-11-30 12:20:00,240.97,241.16,240.73,241.0,6955.0,231.7291,231.9118,231.4983,231.758,6955.0
2021-11-30 12:25:00,240.99,241.16,240.84,240.94,4895.0,231.7484,231.9118,231.6041,231.7003,4895.0
2021-11-30 12:30:00,240.85,240.85,240.38,240.52,4564.0,231.6137,231.6137,231.1618,231.2964,4564.0
2021-11-30 12:35:00,240.51,240.51,240.31,240.44,5531.0,231.2868,231.2868,231.0944,231.2195,5531.0
2021-11-30 12:40:00,240.5,240.65,240.22,240.6,5554.0,231.2772,231.4214,231.0079,231.3733,5554.0
2021-11-30 12:45:00,240.57,240.63,240.41,240.45,3773.0,231.3445,231.4022,231.1906,231.2291,3773.0
2021-11-30 12:50:00,240.48,240.73,240.37,240.49,7242.0,231.2579,231.4983,231.1521,231.2675,7242.0
2021-11-30 12:55:00,240.41,240.45,239.9,240.01,6804.0,231.1906,231.2291,230.7002,230.806,6804.0
2021-11-30 13:00:00,240.01,240.22,239.88,239.88,7418.0,230.806,231.0079,230.6809,230.6809,7418.0
2021-11-30 13:05:00,239.94,240.27,239.87,239.9,10212.0,230.7386,231.056,230.6713,230.7002,10212.0
2021-11-30 13:10:00,239.99,240.05,239.65,239.98,9015.0,230.7867,230.8444,230.4598,230.7771,9015.0
2021-11-30 13:15:00,239.9,240.13,239.58,239.63,8126.0,230.7002,230.9213,230.3924,230.4405,8126.0
2021-11-30 13:20:00,239.56,239.65,239.32,239.46,10925.0,230.3732,230.4598,230.1424,230.277,10925.0
2021-11-30 13:25:00,239.42,240.15,239.39,240.14,20716.0,230.2386,230.9406,230.2097,230.931,20716.0
2021-11-30 13:30:00,240.13,240.59,240.05,240.29,13347.0,230.9213,231.3637,230.8444,231.0752,13347.0
2021-11-30 13:35:00,240.43,240.44,240.17,240.34,4853.0,231.2098,231.2195,230.9598,231.1233,4853.0
2021-11-30 13:40:00,240.39,240.56,240.2,240.26,6843.0,231.1714,231.3349,230.9887,231.0464,6843.0
2021-11-30 13:45:00,240.29,240.56,240.21,240.46,17336.0,231.0752,231.3349,230.9983,231.2387,17336.0
2021-11-30 13:50:00,240.46,240.63,240.4,240.63,5956.0,231.2387,231.4022,231.181,231.4022,5956.0
2021-11-30 13:55:00,240.6,240.65,240.4,240.49,6519.0,231.3733,231.4214,231.181,231.2675,6519.0
2021-11-30 14:00:00,240.42,240.55,240.2,240.55,11124.0,231.2002,231.3252,230.9887,231.3252,11124.0
2021-11-30 14:05:00,240.49,240.74,240.33,240.54,10529.0,231.2675,231.508,231.1137,231.3156,10529.0
2021-11-30 14:10:00,240.59,240.7,240.47,240.53,6680.0,231.3637,231.4695,231.2483,231.306,6680.0
2021-11-30 14:15:00,240.58,240.65,240.16,240.27,7795.0,231.3541,231.4214,230.9502,231.056,7795.0
2021-11-30 14:20:00,240.17,240.17,239.89,239.96,6177.0,230.9598,230.9598,230.6906,230.7579,6177.0
2021-11-30 14:25:00,239.91,240.14,239.7,239.83,10446.0,230.7098,230.931,230.5078,230.6329,10446.0
2021-11-30 14:30:00,239.84,239.84,239.31,239.39,18060.0,230.6425,230.6425,230.1328,230.2097,18060.0
2021-11-30 14:35:00,239.36,239.73,239.36,239.59,9639.0,230.1809,230.5367,230.1809,230.4021,9639.0
2021-11-30 14:40:00,239.64,239.76,239.41,239.44,6286.0,230.4501,230.5655,230.229,230.2578,6286.0
2021-11-30 14:45:00,239.42,239.47,239.12,239.21,9145.0,230.2386,230.2867,229.9501,230.0366,9145.0
2021-11-30 14:50:00,239.22,239.23,238.55,238.55,18041.0,230.0462,230.0559,229.4019,229.4019,18041.0
2021-11-30 14:55:00,238.52,238.97,238.41,238.94,14150.0,229.3731,229.8058,229.2673,229.777,14150.0
2021-11-30 15:00:00,238.85,239.02,238.71,238.85,11153.0,229.6904,229.8539,229.5558,229.6904,11153.0
2021-11-30 15:05:00,238.81,239.06,238.77,238.77,12825.0,229.652,229.8924,229.6135,229.6135,12825.0
2021-11-30 15:10:00,238.77,239.01,238.62,238.94,21841.0,229.6135,229.8443,229.4693,229.777,21841.0
2021-11-30 15:15:00,238.88,239.4,238.87,239.25,12703.0,229.7193,230.2193,229.7097,230.0751,12703.0
2021-11-30 15:20:00,239.29,239.37,239.08,239.12,8623.0,230.1136,230.1905,229.9116,229.9501,8623.0
2021-11-30 15:25:00,239.08,239.47,238.93,239.34,17408.0,229.9116,230.2867,229.7674,230.1616,17408.0
2021-11-30 15:30:00,239.17,239.43,239.13,239.24,8534.0,229.9982,230.2482,229.9597,230.0655,8534.0
2021-11-30 15:35:00,239.24,239.26,238.82,238.82,16457.0,230.0655,230.0847,229.6616,229.6616,16457.0
2021-11-30 15:40:00,238.75,238.95,238.61,238.88,29230.0,229.5943,229.7866,229.4596,229.7193,29230.0
2021-11-30 15:45:00,238.83,239.06,238.1,238.2,36811.0,229.6712,229.8924,228.9692,229.0654,36811.0
2021-11-30 15:50:00,238.02,238.14,236.28,236.46,92894.0,228.8923,229.0077,227.219,227.3921,92894.0
2021-11-30 15:55:00,236.5,237.42,236.09,236.65,290678.0,227.4306,228.3153,227.0363,227.5748,290678.0
2021-12-01 09:30:00,240.31,241.68,240.0,241.33,38823.0,231.0944,232.4119,230.7963,232.0753,38823.0
2021-12-01 09:35:00,241.48,243.91,241.28,243.76,33280.0,232.2196,234.5564,232.0272,234.4121,33280.0
2021-12-01 09:40:00,243.78,244.89,243.49,243.83,32075.0,234.4314,235.4988,234.1525,234.4795,32075.0
2021-12-01 09:45:00,243.72,244.39,242.92,244.04,20196.0,234.3737,235.018,233.6044,234.6814,20196.0
2021-12-01 09:50:00,244.39,244.42,242.98,243.84,27810.0,235.018,235.0468,233.6621,234.4891,27810.0
2021-12-01 09:55:00,244.01,244.63,241.7,241.7,8913.0,234.6526,235.2488,232.4311,232.4311,8913.0
2021-12-01 10:00:00,242.21,243.5,242.19,243.28,11097.0,232.9216,234.1621,232.9024,233.9506,11097.0
2021-12-01 10:05:00,243.36,244.03,243.36,243.51,9864.0,234.0275,234.6718,234.0275,234.1717,9864.0
2021-12-01 10:10:00,243.41,243.52,243.12,243.17,5047.0,234.0756,234.1813,233.7967,233.8448,5047.0
2021-12-01 10:15:00,243.35,244.29,243.22,244.03,7158.0,234.0179,234.9218,233.8929,234.6718,7158.0
2021-12-01 10:20:00,244.09,244.86,244.05,244.55,5096.0,234.7295,235.47,234.691,235.1718,5096.0
2021-12-01 10:25:00,244.5,244.81,243.81,243.81,13930.0,235.1238,235.4219,234.4602,234.4602,13930.0
2021-12-01 10:30:00,243.86,244.45,243.86,244.15,12794.0,234.5083,235.0757,234.5083,234.7872,12794.0
2021-12-01 10:35:00,244.15,244.27,243.95,244.03,14693.0,234.7872,234.9026,234.5949,234.6718,14693.0
2021-12-01 10:40:00,243.94,244.54,243.86,244.4,13169.0,234.5852,235.1622,234.5083,235.0276,13169.0
2021-12-01 10:45:00,244.47,245.08,244.47,244.85,23618.0,235.0949,235.6815,235.0949,235.4603,23618.0
2021-12-01 10:50:00,244.75,245.07,244.57,245.07,15110.0,235.3642,235.6719,235.1911,235.6719,15110.0
2021-12-01 10:55:00,245.05,245.24,244.32,245.07,11921.0,235.6527,235.8354,234.9507,235.6719,11921.0
2021-12-01 11:00:00,245.11,245.51,245.11,245.29,17398.0,235.7104,236.095,235.7104,235.8835,17398.0
2021-12-01 11:05:00,245.33,245.69,245.17,245.35,13192.0,235.9219,236.2681,235.7681,235.9412,13192.0
2021-12-01 11:10:00,245.57,245.64,245.41,245.64,12534.0,236.1527,236.22,235.9989,236.22,12534.0
2021-12-01 11:15:00,245.53,246.49,245.44,246.34,19901.0,236.1143,237.0375,236.0277,236.8932,19901.0
2021-12-01 11:20:00,246.28,246.79,246.22,246.71,8923.0,236.8355,237.3259,236.7778,237.249,8923.0
2021-12-01 11:25:00,246.64,246.99,246.25,246.26,11535.0,237.1817,237.5183,236.8067,236.8163,11535.0
2021-12-01 11:30:00,246.34,246.38,245.95,246.17,6259.0,236.8932,236.9317,236.5182,236.7297,6259.0
2021-12-01 11:35:00,246.23,246.3,245.81,245.87,7503.0,236.7874,236.8547,236.3835,236.4412,7503.0
2021-12-01 11:40:00,245.9,246.12,245.67,245.78,11361.0,236.4701,236.6816,236.2489,236.3547,11361.0
2021-12-01 11:45:00,245.73,245.88,245.31,245.88,13601.0,236.3066,236.4508,235.9027,236.4508,13601.0
2021-12-01 11:50:00,245.87,246.13,245.5,245.75,9554.0,236.4412,236.6913,236.0854,236.3258,9554.0
2021-12-01 11:55:00,245.73,245.76,245.44,245.76,11541.0,236.3066,236.3354,236.0277,236.3354,11541.0
2021-12-01 12:00:00,245.8,245.8,245.38,245.55,12288.0,236.3739,236.3739,235.97,236.1335,12288.0
2021-12-01 12:05:00,245.52,246.3,245.49,246.13,10219.0,236.1046,236.8547,236.0758,236.6913,10219.0
2021-12-01 12:10:00,246.25,246.45,245.82,246.13,7751.0,236.8067,236.999,236.3931,236.6913,7751.0
2021-12-01 12:15:00,246.19,246.31,246.11,246.22,14593.0,236.749,236.8644,236.672,236.7778,14593.0
2021-12-01 12:20:00,246.19,246.39,246.1,246.13,13194.0,236.749,236.9413,236.6624,236.6913,13194.0
2021-12-01 12:25:00,246.11,246.21,245.66,245.67,4618.0,236.672,236.7682,236.2393,236.2489,4618.0
2021-12-01 12:30:00,245.74,246.13,245.63,246.13,7704.0,236.3162,236.6913,236.2104,236.6913,7704.0
2021-12-01 12:35:00,246.19,246.19,245.78,246.05,5161.0,236.749,236.749,236.3547,236.6143,5161.0
2021-12-01 12:40:00,246.05,246.23,245.93,246.12,5980.0,236.6143,236.7874,236.4989,236.6816,5980.0
2021-12-01 12:45:00,245.95,246.18,245.92,246.11,10737.0,236.5182,236.7393,236.4893,236.672,10737.0
2021-12-01 12:50:00,246.19,246.19,245.75,245.78,5778.0,236.749,236.749,236.3258,236.3547,5778.0
2021-12-01 12:55:00,245.57,245.61,245.2,245.59,10426.0,236.1527,236.1912,235.7969,236.172,10426.0
2021-12-01 13:00:00,245.48,245.81,245.26,245.31,18138.0,236.0662,236.3835,235.8546,235.9027,18138.0
2021-12-01 13:05:00,245.43,245.45,244.75,244.96,15105.0,236.0181,236.0373,235.3642,235.5661,15105.0
2021-12-01 13:10:00,244.87,244.95,244.57,244.91,28075.0,235.4796,235.5565,235.1911,235.518,28075.0
2021-12-01 13:15:00,244.86,245.11,244.64,244.65,10941.0,235.47,235.7104,235.2584,235.268,10941.0
2021-12-01 13:20:00,244.7,244.7,244.11,244.34,30540.0,235.3161,235.3161,234.7487,234.9699,30540.0
2021-12-01 13:25:00,244.47,244.76,244.33,244.76,25835.0,235.0949,235.3738,234.9603,235.3738,25835.0
2021-12-01 13:30:00,244.8,244.87,244.19,244.19,4226.0,235.4123,235.4796,234.8257,234.8257,4226.0
2021-12-01 13:35:00,244.24,244.29,243.98,244.0,2795.0,234.8737,234.9218,234.6237,234.6429,2795.0
2021-12-01 13:40:00,244.01,244.08,243.25,243.68,9505.0,234.6526,234.7199,233.9217,234.3352,9505.0
2021-12-01 13:45:00,243.68,243.68,242.6,242.67,7494.0,234.3352,234.3352,233.2966,233.3639,7494.0
2021-12-01 13:50:00,242.71,243.36,242.61,243.36,10479.0,233.4024,234.0275,233.3062,234.0275,10479.0
2021-12-01 13:55:00,243.28,243.38,242.72,243.22,16753.0,233.9506,234.0467,233.412,233.8929,16753.0
2021-12-01 14:00:00,243.16,243.92,243.1,243.84,13017.0,233.8352,234.566,233.7775,234.4891,13017.0
2021-12-01 14:05:00,243.77,243.77,243.3,243.31,14802.0,234.4218,234.4218,233.9698,233.9794,14802.0
2021-12-01 14:10:00,243.33,243.33,242.76,243.12,6585.0,233.9986,233.9986,233.4505,233.7967,6585.0
2021-12-01 14:15:00,243.24,243.3,242.76,242.85,3392.0,233.9121,233.9698,233.4505,233.537,3392.0
2021-12-01 14:20:00,242.77,243.47,242.7,243.47,13512.0,233.4601,234.1333,233.3928,234.1333,13512.0
2021-12-01 14:25:00,243.34,243.78,243.34,243.78,6685.0,234.0082,234.4314,234.0082,234.4314,6685.0
2021-12-01 14:30:00,243.84,243.84,243.22,243.28,7213.0,234.4891,234.4891,233.8929,233.9506,7213.0
2021-12-01 14:35:00,243.13,243.47,242.97,243.34,4742.0,233.8063,234.1333,233.6524,234.0082,4742.0
2021-12-01 14:40:00,243.12,243.29,242.96,243.26,9234.0,233.7967,233.9602,233.6428,233.9313,9234.0
2021-12-01 14:45:00,243.18,243.72,243.07,243.63,6399.0,233.8544,234.3737,233.7486,234.2871,6399.0
2021-12-01 14:50:00,243.7,243.72,242.86,242.86,5469.0,234.3544,234.3737,233.5467,233.5467,5469.0
2021-12-01 14:55:00,242.94,243.21,242.93,242.99,4647.0,233.6236,233.8832,233.614,233.6717,4647.0
2021-12-01 15:00:00,243.11,243.34,242.53,242.53,11132.0,233.7871,234.0082,233.2293,233.2293,11132.0
2021-12-01 15:05:00,242.53,242.72,242.14,242.16,7477.0,233.2293,233.412,232.8543,232.8735,7477.0
2021-12-01 15:10:00,242.11,242.24,241.95,242.16,8747.0,232.8254,232.9504,232.6716,232.8735,8747.0
2021-12-01 15:15:00,242.11,242.14,241.45,241.67,11451.0,232.8254,232.8543,232.1907,232.4023,11451.0
2021-12-01 15:20:00,241.61,241.62,240.94,240.95,10610.0,232.3446,232.3542,231.7003,231.7099,10610.0
2021-12-01 15:25:00,240.88,241.39,240.73,240.87,12117.0,231.6426,232.133,231.4983,231.633,12117.0
2021-12-01 15:30:00,240.9,240.99,240.55,240.79,10060.0,231.6618,231.7484,231.3252,231.556,10060.0
2021-12-01 15:35:00,240.78,241.49,240.76,241.38,10699.0,231.5464,232.2292,231.5272,232.1234,10699.0
2021-12-01 15:40:00,241.27,241.71,241.19,241.65,10997.0,232.0176,232.4408,231.9407,232.3831,10997.0
2021-12-01 15:45:00,241.59,241.71,240.83,240.84,18958.0,232.3254,232.4408,231.5945,231.6041,18958.0
2021-12-01 15:50:00,240.93,240.98,240.03,240.05,46375.0,231.6907,231.7388,230.8252,230.8444,46375.0
2021-12-01 15:55:00,240.06,240.06,238.78,239.06,180912.0,230.854,230.854,229.6231,229.8924,180912.0
2021-12-02 09:30:00,240.5,240.57,239.0,239.0,29098.0,231.2772,231.3445,229.8347,229.8347,29098.0
2021-12-02 09:35:00,239.04,242.59,239.04,242.54,9280.0,229.8731,233.287,229.8731,233.2389,9280.0
2021-12-02 09:40:00,242.5,243.65,241.99,243.47,13561.0,233.2005,234.3064,232.71,234.1333,13561.0
2021-12-02 09:45:00,243.48,244.67,243.1,244.34,17892.0,234.1429,235.2872,233.7775,234.9699,17892.0
2021-12-02 09:50:00,244.36,244.96,244.06,244.75,16910.0,234.9891,235.5661,234.7006,235.3642,16910.0
2021-12-02 09:55:00,244.74,245.15,244.41,244.51,22480.0,235.3546,235.7488,235.0372,235.1334,22480.0
2021-12-02 10:00:00,244.53,245.11,244.09,244.97,14062.0,235.1526,235.7104,234.7295,235.5757,14062.0
2021-12-02 10:05:00,245.07,245.15,244.34,244.34,7419.0,235.6719,235.7488,234.9699,234.9699,7419.0
2021-12-02 10:10:00,244.34,244.52,243.45,243.6,8228.0,234.9699,235.143,234.114,234.2583,8228.0
2021-12-02 10:15:00,243.52,243.52,242.59,243.12,5101.0,234.1813,234.1813,233.287,233.7967,5101.0
2021-12-02 10:20:00,242.9,243.33,242.69,243.17,7066.0,233.5851,233.9986,233.3832,233.8448,7066.0
2021-12-02 10:25:00,243.18,243.31,242.9,243.3,3038.0,233.8544,233.9794,233.5851,233.9698,3038.0
2021-12-02 10:30:00,243.46,243.59,242.41,242.6,13024.0,234.1236,234.2487,233.1139,233.2966,13024.0
2021-12-02 10:35:00,242.61,242.92,242.22,242.22,14406.0,233.3062,233.6044,232.9312,232.9312,14406.0
2021-12-02 10:40:00,242.37,242.95,242.35,242.87,10621.0,233.0754,233.6332,233.0562,233.5563,10621.0
2021-12-02 10:45:00,242.94,243.43,242.69,243.39,19405.0,233.6236,234.0948,233.3832,234.0563,19405.0
2021-12-02 10:50:00,243.31,243.57,242.55,242.74,11281.0,233.9794,234.2294,233.2485,233.4313,11281.0
2021-12-02 10:55:00,242.77,243.99,242.74,243.99,12575.0,233.4601,234.6333,233.4313,234.6333,12575.0
2021-12-02 11:00:00,244.11,244.15,243.65,243.95,10499.0,234.7487,234.7872,234.3064,234.5949,10499.0
2021-12-02 11:05:00,243.85,244.45,243.73,244.45,14242.0,234.4987,235.0757,234.3833,235.0757,14242.0
2021-12-02 11:10:00,244.58,244.58,244.18,244.53,9517.0,235.2007,235.2007,234.816,235.1526,9517.0
2021-12-02 11:15:00,244.53,245.04,244.41,244.7,13106.0,235.1526,235.6431,235.0372,235.3161,13106.0
2021-12-02 11:20:00,244.79,244.95,244.41,244.41,6855.0,235.4026,235.5565,235.0372,235.0372,6855.0
2021-12-02 11:25:00,244.21,244.62,243.98,244.33,10633.0,234.8449,235.2392,234.6237,234.9603,10633.0
2021-12-02 11:30:00,244.36,244.36,243.37,243.66,4650.0,234.9891,234.9891,234.0371,234.316,4650.0
2021-12-02 11:35:00,243.72,244.18,243.59,243.78,7953.0,234.3737,234.816,234.2487,234.4314,7953.0
2021-12-02 11:40:00,243.74,244.02,243.48,243.76,7978.0,234.3929,234.6622,234.1429,234.4121,7978.0
2021-12-02 11:45:00,243.76,244.22,243.59,244.21,10243.0,234.4121,234.8545,234.2487,234.8449,10243.0
2021-12-02 11:50:00,244.2,245.07,244.2,245.07,4231.0,234.8353,235.6719,234.8353,235.6719,4231.0
2021-12-02 11:55:00,245.01,245.48,244.74,245.32,7733.0,235.6142,236.0662,235.3546,235.9123,7733.0
2021-12-02 12:00:00,245.37,245.61,245.16,245.61,3107.0,235.9604,236.1912,235.7585,236.1912,3107.0
2021-12-02 12:05:00,245.57,245.59,245.31,245.56,7306.0,236.1527,236.172,235.9027,236.1431,7306.0
2021-12-02 12:10:00,245.53,245.7,245.41,245.62,6423.0,236.1143,236.2777,235.9989,236.2008,6423.0
2021-12-02 12:15:00,245.63,245.7,245.23,245.62,6822.0,236.2104,236.2777,235.8258,236.2008,6822.0
2021-12-02 12:20:00,245.55,245.77,245.47,245.68,6740.0,236.1335,236.3451,236.0566,236.2585,6740.0
2021-12-02 12:25:00,245.66,245.77,245.52,245.77,6023.0,236.2393,236.3451,236.1046,236.3451,6023.0
2021-12-02 12:30:00,245.87,245.93,245.18,245.18,5401.0,236.4412,236.4989,235.7777,235.7777,5401.0
2021-12-02 12:35:00,245.33,245.58,245.1,245.47,5952.0,235.9219,236.1623,235.7008,236.0566,5952.0
2021-12-02 12:40:00,245.38,245.72,245.08,245.08,3307.0,235.97,236.297,235.6815,235.6815,3307.0
2021-12-02 12:45:00,245.16,245.89,245.16,245.86,5843.0,235.7585,236.4605,235.7585,236.4316,5843.0
2021-12-02 12:50:00,245.93,246.02,245.76,245.76,4710.0,236.4989,236.5855,236.3354,236.3354,4710.0
2021-12-02 12:55:00,245.78,246.21,245.77,246.15,4644.0,236.3547,236.7682,236.3451,236.7105,4644.0
2021-12-02 13:00:00,246.23,246.24,245.57,246.15,7223.0,236.7874,236.797,236.1527,236.7105,7223.0
2021-12-02 13:05:00,246.29,246.39,246.09,246.23,5861.0,236.8451,236.9413,236.6528,236.7874,5861.0
2021-12-02 13:10:00,246.23,246.66,246.17,246.62,28737.0,236.7874,237.2009,236.7297,237.1625,28737.0
2021-12-02 13:15:00,246.61,246.71,246.5,246.56,6457.0,237.1528,237.249,237.0471,237.1048,6457.0
2021-12-02 13:20:00,246.56,246.65,246.0,246.22,8973.0,237.1048,237.1913,236.5662,236.7778,8973.0
2021-12-02 13:25:00,246.25,246.65,246.25,246.4,7784.0,236.8067,237.1913,236.8067,236.9509,7784.0
2021-12-02 13:30:00,246.43,247.11,246.19,247.11,8747.0,236.9798,237.6337,236.749,237.6337,8747.0
2021-12-02 13:35:00,247.05,247.28,246.99,247.22,7999.0,237.576,237.7972,237.5183,237.7395,7999.0
2021-12-02 13:40:00,247.17,247.32,246.96,247.17,5994.0,237.6914,237.8356,237.4894,237.6914,5994.0
2021-12-02 13:45:00,247.01,247.07,246.35,246.81,5668.0,237.5375,237.5952,236.9028,237.3452,5668.0
2021-12-02 13:50:00,246.74,247.3,246.64,247.27,7941.0,237.2779,237.8164,237.1817,237.7875,7941.0
2021-12-02 13:55:00,247.37,247.49,247.04,247.23,11521.0,237.8837,237.9991,237.5664,237.7491,11521.0
2021-12-02 14:00:00,247.18,247.25,246.75,246.87,7328.0,237.701,237.7683,237.2875,237.4029,7328.0
2021-12-02 14:05:00,246.85,247.11,246.61,246.88,7359.0,237.3836,237.6337,237.1528,237.4125,7359.0
2021-12-02 14:10:00,246.93,247.04,246.3,246.3,15708.0,237.4606,237.5664,236.8547,236.8547,15708.0
2021-12-02 14:15:00,246.27,246.4,246.06,246.17,5152.0,236.8259,236.9509,236.6239,236.7297,5152.0
2021-12-02 14:20:00,246.18,246.47,246.13,246.25,4786.0,236.7393,237.0182,236.6913,236.8067,4786.0
2021-12-02 14:25:00,246.29,246.46,246.17,246.46,4265.0,236.8451,237.0086,236.7297,237.0086,4265.0
2021-12-02 14:30:00,246.36,246.75,246.36,246.69,5064.0,236.9124,237.2875,236.9124,237.2298,5064.0
2021-12-02 14:35:00,246.75,246.8,246.55,246.8,5257.0,237.2875,237.3356,237.0952,237.3356,5257.0
2021-12-02 14:40:00,246.86,246.91,246.57,246.64,8198.0,237.3933,237.4413,237.1144,237.1817,8198.0
2021-12-02 14:45:00,246.65,246.86,246.5,246.58,8808.0,237.1913,237.3933,237.0471,237.124,8808.0
2021-12-02 14:50:00,246.65,247.09,246.59,247.01,18428.0,237.1913,237.6144,237.1336,237.5375,18428.0
2021-12-02 14:55:00,246.95,247.68,246.95,247.47,16490.0,237.4798,238.1818,237.4798,237.9799,16490.0
2021-12-02 15:00:00,247.49,247.69,247.27,247.49,15102.0,237.9991,238.1914,237.7875,237.9991,15102.0
2021-12-02 15:05:00,247.42,247.69,247.28,247.38,13027.0,237.9318,238.1914,237.7972,237.8933,13027.0
2021-12-02 15:10:00,247.46,247.71,247.09,247.71,8501.0,237.9703,238.2107,237.6144,238.2107,8501.0
2021-12-02 15:15:00,247.77,247.9,247.44,247.67,28997.0,238.2684,238.3934,237.951,238.1722,28997.0
2021-12-02 15:20:00,247.62,247.77,247.39,247.64,12233.0,238.1241,238.2684,237.9029,238.1434,12233.0
2021-12-02 15:25:00,247.64,248.06,247.61,247.97,26312.0,238.1434,238.5472,238.1145,238.4607,26312.0
2021-12-02 15:30:00,247.86,248.19,247.73,247.83,19994.0,238.3549,238.6723,238.2299,238.3261,19994.0
2021-12-02 15:35:00,247.79,248.0,247.56,247.9,21192.0,238.2876,238.4895,238.0664,238.3934,21192.0
2021-12-02 15:40:00,247.88,248.44,247.82,248.18,21241.0,238.3741,238.9127,238.3164,238.6626,21241.0
2021-12-02 15:45:00,248.19,248.47,247.84,248.38,40876.0,238.6723,238.9415,238.3357,238.855,40876.0
2021-12-02 15:50:00,248.33,248.35,247.56,247.83,82013.0,238.8069,238.8261,238.0664,238.3261,82013.0
2021-12-02 15:55:00,247.76,247.9,246.91,247.51,105173.0,238.2587,238.3934,237.4413,238.0183,105173.0
2021-12-03 09:30:00,248.85,249.67,248.58,248.97,29767.0,239.3069,240.0955,239.0473,239.4223,29767.0
2021-12-03 09:35:00,248.73,249.04,248.25,248.89,53835.0,239.1916,239.4897,238.73,239.3454,53835.0
2021-12-03 09:40:00,248.9,249.06,246.91,246.91,23960.0,239.355,239.5089,237.4413,237.4413,23960.0
2021-12-03 09:45:00,246.93,247.1,245.91,246.01,16903.0,237.4606,237.6241,236.4797,236.5759,16903.0
2021-12-03 09:50:00,245.86,246.12,245.56,245.97,14902.0,236.4316,236.6816,236.1431,236.5374,14902.0
2021-12-03 09:55:00,246.06,247.32,246.02,246.54,14838.0,236.6239,237.8356,236.5855,237.0855,14838.0
2021-12-03 10:00:00,246.53,247.13,246.43,246.82,7708.0,237.0759,237.6529,236.9798,237.3548,7708.0
2021-12-03 10:05:00,246.78,247.83,246.78,247.2,5850.0,237.3163,238.3261,237.3163,237.7202,5850.0
2021-12-03 10:10:00,246.95,247.05,246.34,246.47,11317.0,237.4798,237.576,236.8932,237.0182,11317.0
2021-12-03 10:15:00,246.61,248.11,246.61,247.92,11190.0,237.1528,238.5953,237.1528,238.4126,11190.0
2021-12-03 10:20:00,247.92,248.63,247.72,248.25,9395.0,238.4126,239.0954,238.2203,238.73,9395.0
2021-12-03 10:25:00,248.06,248.83,247.62,248.82,11738.0,238.5472,239.2877,238.1241,239.2781,11738.0
2021-12-03 10:30:00,248.53,248.68,247.95,248.05,37012.0,238.9992,239.1435,238.4415,238.5376,37012.0
2021-12-03 10:35:00,248.12,248.78,247.62,248.78,33025.0,238.6049,239.2396,238.1241,239.2396,33025.0
2021-12-03 10:40:00,248.77,249.13,247.92,248.0,11798.0,239.23,239.5762,238.4126,238.4895,11798.0
2021-12-03 10:45:00,247.94,248.07,246.94,247.25,15023.0,238.4318,238.5569,237.4702,237.7683,15023.0
2021-12-03 10:50:00,247.18,247.18,246.33,246.92,7769.0,237.701,237.701,236.8836,237.451,7769.0
2021-12-03 10:55:00,246.87,247.08,246.61,246.81,8200.0,237.4029,237.6048,237.1528,237.3452,8200.0
2021-12-03 11:00:00,246.74,247.11,246.57,246.81,7350.0,237.2779,237.6337,237.1144,237.3452,7350.0
2021-12-03 11:05:00,246.72,246.72,245.84,246.71,6692.0,237.2586,237.2586,236.4124,237.249,6692.0
2021-12-03 11:10:00,246.74,247.43,246.49,247.38,7833.0,237.2779,237.9414,237.0375,237.8933,7833.0
2021-12-03 11:15:00,247.5,247.5,246.29,246.35,7399.0,238.0087,238.0087,236.8451,236.9028,7399.0
2021-12-03 11:20:00,246.37,247.43,246.34,247.07,7841.0,236.9221,237.9414,236.8932,237.5952,7841.0
2021-12-03 11:25:00,247.16,247.55,247.15,247.49,3675.0,237.6818,238.0568,237.6721,237.9991,3675.0
2021-12-03 11:30:00,247.45,247.65,247.29,247.65,11574.0,237.9606,238.153,237.8068,238.153,11574.0
2021-12-03 11:35:00,247.72,247.89,247.07,247.16,4966.0,238.2203,238.3838,237.5952,237.6818,4966.0
2021-12-03 11:40:00,247.22,247.24,246.5,246.52,7262.0,237.7395,237.7587,237.0471,237.0663,7262.0
2021-12-03 11:45:00,246.61,247.14,246.54,246.76,8610.0,237.1528,237.6625,237.0855,237.2971,8610.0
2021-12-03 11:50:00,246.66,247.0,246.27,246.73,4748.0,237.2009,237.5279,236.8259,237.2682,4748.0
2021-12-03 11:55:00,246.53,246.54,245.56,245.56,6265.0,237.0759,237.0855,236.1431,236.1431,6265.0
2021-12-03 12:00:00,245.61,245.74,245.17,245.67,6207.0,236.1912,236.3162,235.7681,236.2489,6207.0
2021-12-03 12:05:00,245.59,245.92,245.58,245.77,4293.0,236.172,236.4893,236.1623,236.3451,4293.0
2021-12-03 12:10:00,245.72,245.88,245.41,245.51,9560.0,236.297,236.4508,235.9989,236.095,9560.0
2021-12-03 12:15:00,245.46,246.18,245.46,245.95,6026.0,236.047,236.7393,236.047,236.5182,6026.0
2021-12-03 12:20:00,246.01,246.03,245.7,246.01,6118.0,236.5759,236.5951,236.2777,236.5759,6118.0
2021-12-03 12:25:00,245.95,245.95,245.72,245.86,5078.0,236.5182,236.5182,236.297,236.4316,5078.0
2021-12-03 12:30:00,245.88,246.34,245.8,246.12,14309.0,236.4508,236.8932,236.3739,236.6816,14309.0
2021-12-03 12:35:00,246.13,246.96,246.13,246.95,7476.0,236.6913,237.4894,236.6913,237.4798,7476.0
2021-12-03 12:40:00,246.96,247.25,246.38,246.38,8341.0,237.4894,237.7683,236.9317,236.9317,8341.0
2021-12-03 12:45:00,246.34,246.45,246.2,246.4,3081.0,236.8932,236.999,236.7586,236.9509,3081.0
2021-12-03 12:50:00,246.34,246.42,245.94,245.96,4455.0,236.8932,236.9701,236.5085,236.5278,4455.0
2021-12-03 12:55:00,245.89,245.95,245.4,245.82,6484.0,236.4605,236.5182,235.9893,236.3931,6484.0
2021-12-03 13:00:00,245.82,245.92,245.69,245.84,3562.0,236.3931,236.4893,236.2681,236.4124,3562.0
2021-12-03 13:05:00,245.87,246.48,245.87,246.32,5178.0,236.4412,237.0278,236.4412,236.874,5178.0
2021-12-03 13:10:00,246.29,246.48,246.15,246.24,4902.0,236.8451,237.0278,236.7105,236.797,4902.0
2021-12-03 13:15:00,246.22,246.78,246.2,246.72,5312.0,236.7778,237.3163,236.7586,237.2586,5312.0
2021-12-03 13:20:00,246.69,246.72,246.53,246.6,5360.0,237.2298,237.2586,237.0759,237.1432,5360.0
2021-12-03 13:25:00,246.74,246.74,246.26,246.26,5493.0,237.2779,237.2779,236.8163,236.8163,5493.0
2021-12-03 13:30:00,246.29,246.29,245.59,245.92,4228.0,236.8451,236.8451,236.172,236.4893,4228.0
2021-12-03 13:35:00,246.0,246.03,245.68,245.68,5729.0,236.5662,236.5951,236.2585,236.2585,5729.0
2021-12-03 13:40:00,245.77,245.88,245.46,245.69,6262.0,236.3451,236.4508,236.047,236.2681,6262.0
2021-12-03 13:45:00,245.77,245.84,245.17,245.38,6753.0,236.3451,236.4124,235.7681,235.97,6753.0
2021-12-03 13:50:00,245.37,245.84,245.3,245.49,6474.0,235.9604,236.4124,235.8931,236.0758,6474.0
2021-12-03 13:55:00,245.43,245.58,245.14,245.2,4135.0,236.0181,236.1623,235.7392,235.7969,4135.0
2021-12-03 14:00:00,245.24,245.28,244.72,245.09,8268.0,235.8354,235.8739,235.3353,235.6911,8268.0
2021-12-03 14:05:00,245.05,245.07,244.84,245.01,3268.0,235.6527,235.6719,235.4507,235.6142,3268.0
2021-12-03 14:10:00,245.09,245.58,245.02,245.54,10532.0,235.6911,236.1623,235.6238,236.1239,10532.0
2021-12-03 14:15:00,245.48,245.61,245.24,245.3,8699.0,236.0662,236.1912,235.8354,235.8931,8699.0
2021-12-03 14:20:00,245.29,245.92,245.12,245.92,15711.0,235.8835,236.4893,235.72,236.4893,15711.0
2021-12-03 14:25:00,245.87,245.92,245.48,245.6,8625.0,236.4412,236.4893,236.0662,236.1816,8625.0
2021-12-03 14:30:00,245.65,245.78,245.17,245.17,9143.0,236.2297,236.3547,235.7681,235.7681,9143.0
2021-12-03 14:35:00,245.31,245.77,245.25,245.36,5033.0,235.9027,236.3451,235.845,235.9508,5033.0
2021-12-03 14:40:00,245.25,246.01,245.21,245.89,7239.0,235.845,236.5759,235.8065,236.4605,7239.0
2021-12-03 14:45:00,245.9,245.97,245.68,245.69,5016.0,236.4701,236.5374,236.2585,236.2681,5016.0
2021-12-03 14:50:00,245.55,245.55,245.05,245.05,10778.0,236.1335,236.1335,235.6527,235.6527,10778.0
2021-12-03 14:55:00,245.11,245.48,245.0,245.0,8749.0,235.7104,236.0662,235.6046,235.6046,8749.0
2021-12-03 15:00:00,245.0,245.18,244.48,245.14,8626.0,235.6046,235.7777,235.1045,235.7392,8626.0
2021-12-03 15:05:00,245.1,245.1,244.34,244.36,16187.0,235.7008,235.7008,234.9699,234.9891,16187.0
2021-12-03 15:10:00,244.58,245.22,244.5,245.2,7504.0,235.2007,235.8162,235.1238,235.7969,7504.0
2021-12-03 15:15:00,245.21,245.34,245.0,245.1,12981.0,235.8065,235.9316,235.6046,235.7008,12981.0
2021-12-03 15:20:00,245.17,246.19,245.17,246.0,9305.0,235.7681,236.749,235.7681,236.5662,9305.0
2021-12-03 15:25:00,246.13,246.4,245.94,246.02,7098.0,236.6913,236.9509,236.5085,236.5855,7098.0
2021-12-03 15:30:00,246.01,246.37,245.98,246.24,12385.0,236.5759,236.9221,236.547,236.797,12385.0
2021-12-03 15:35:00,246.25,246.33,245.5,245.58,12293.0,236.8067,236.8836,236.0854,236.1623,12293.0
2021-12-03 15:40:00,245.67,245.8,245.33,245.66,10103.0,236.2489,236.3739,235.9219,236.2393,10103.0
2021-12-03 15:45:00,245.73,245.73,245.15,245.62,15789.0,236.3066,236.3066,235.7488,236.2008,15789.0
2021-12-03 15:50:00,245.89,246.67,245.83,246.59,28714.0,236.4605,237.2105,236.4028,237.1336,28714.0
2021-12-03 15:55:00,246.59,247.33,246.54,246.88,91344.0,237.1336,237.8452,237.0855,237.4125,91344.0
2021-12-06 09:30:00,249.99,250.9,249.76,250.39,27360.0,240.4032,241.2783,240.1821,240.7879,27360.0
2021-12-06 09:35:00,250.34,250.4,249.58,250.29,4774.0,240.7398,240.7975,240.009,240.6917,4774.0
2021-12-06 09:40:00,249.79,251.87,249.48,251.87,8727.0,240.2109,242.2111,239.9128,242.2111,8727.0
2021-12-06 09:45:00,251.96,252.98,251.59,252.79,17736.0,242.2977,243.2786,241.9419,243.0959,17736.0
2021-12-06 09:50:00,252.86,253.99,252.86,253.52,12221.0,243.1632,244.2498,243.1632,243.7979,12221.0
2021-12-06 09:55:00,253.39,254.23,253.03,253.89,15825.0,243.6728,244.4806,243.3267,244.1537,15825.0
2021-12-06 10:00:00,253.86,254.27,253.33,254.27,39312.0,244.1248,244.5191,243.6151,244.5191,39312.0
2021-12-06 10:05:00,254.39,255.23,253.95,255.0,11772.0,244.6345,245.4423,244.2114,245.2211,11772.0
2021-12-06 10:10:00,255.2,255.59,254.97,255.54,27326.0,245.4134,245.7885,245.1923,245.7404,27326.0
2021-12-06 10:15:00,255.64,256.04,255.51,255.93,10053.0,245.8366,246.2212,245.7115,246.1154,10053.0
2021-12-06 10:20:00,256.03,256.63,255.86,256.62,17840.0,246.2116,246.7886,246.0481,246.779,17840.0
2021-12-06 10:25:00,256.54,257.46,256.52,257.43,11568.0,246.702,247.5868,246.6828,247.5579,11568.0
2021-12-06 10:30:00,257.37,257.44,256.74,257.32,14853.0,247.5002,247.5675,246.8944,247.4521,14853.0
2021-12-06 10:35:00,257.17,257.18,256.18,256.59,10418.0,247.3079,247.3175,246.3559,246.7501,10418.0
2021-12-06 10:40:00,256.5,256.58,255.99,256.17,8486.0,246.6636,246.7405,246.1731,246.3462,8486.0
2021-12-06 10:45:00,256.26,256.69,256.09,256.68,8406.0,246.4328,246.8463,246.2693,246.8367,8406.0
2021-12-06 10:50:00,256.8,257.34,256.61,257.07,13730.0,246.9521,247.4714,246.7694,247.2117,13730.0
2021-12-06 10:55:00,257.09,257.42,256.76,256.84,5868.0,247.231,247.5483,246.9136,246.9905,5868.0
2021-12-06 11:00:00,256.78,257.02,256.49,256.75,5538.0,246.9328,247.1636,246.654,246.904,5538.0
2021-12-06 11:05:00,256.88,257.33,256.77,257.05,4569.0,247.029,247.4618,246.9232,247.1925,4569.0
2021-12-06 11:10:00,257.01,257.03,256.08,256.16,6383.0,247.154,247.1733,246.2597,246.3366,6383.0
2021-12-06 11:15:00,256.07,256.52,255.98,256.38,6283.0,246.2501,246.6828,246.1635,246.5482,6283.0
2021-12-06 11:20:00,256.28,256.48,256.14,256.19,4527.0,246.452,246.6443,246.3174,246.3655,4527.0
2021-12-06 11:25:00,256.45,256.59,256.16,256.16,6500.0,246.6155,246.7501,246.3366,246.3366,6500.0
2021-12-06 11:30:00,256.21,256.53,256.01,256.38,5175.0,246.3847,246.6924,246.1924,246.5482,5175.0
2021-12-06 11:35:00,256.24,256.34,255.79,255.8,4305.0,246.4136,246.5097,245.9808,245.9904,4305.0
2021-12-06 11:40:00,255.73,256.47,255.73,256.36,3136.0,245.9231,246.6347,245.9231,246.529,3136.0
2021-12-06 11:45:00,256.42,256.44,255.94,256.17,5007.0,246.5866,246.6059,246.1251,246.3462,5007.0
2021-12-06 11:50:00,256.16,256.31,255.86,256.31,5451.0,246.3366,246.4809,246.0481,246.4809,5451.0
2021-12-06 11:55:00,256.08,256.08,255.51,256.05,6079.0,246.2597,246.2597,245.7115,246.2308,6079.0
2021-12-06 12:00:00,256.07,256.52,255.95,256.38,6973.0,246.2501,246.6828,246.1347,246.5482,6973.0
2021-12-06 12:05:00,256.46,256.52,256.25,256.52,3574.0,246.6251,246.6828,246.4232,246.6828,3574.0
2021-12-06 12:10:00,256.58,256.75,256.38,256.44,10412.0,246.7405,246.904,246.5482,246.6059,10412.0
2021-12-06 12:15:00,256.46,256.7,256.27,256.69,6425.0,246.6251,246.8559,246.4424,246.8463,6425.0
2021-12-06 12:20:00,256.72,256.72,256.27,256.27,3000.0,246.8751,246.8751,246.4424,246.4424,3000.0
2021-12-06 12:25:00,256.41,256.66,256.41,256.41,3311.0,246.577,246.8174,246.577,246.577,3311.0
2021-12-06 12:30:00,256.46,256.59,256.21,256.29,5889.0,246.6251,246.7501,246.3847,246.4616,5889.0
2021-12-06 12:35:00,256.21,256.37,255.93,255.93,3759.0,246.3847,246.5386,246.1154,246.1154,3759.0
2021-12-06 12:40:00,256.03,256.25,255.85,256.08,4388.0,246.2116,246.4232,246.0385,246.2597,4388.0
2021-12-06 12:45:00,256.05,256.19,255.84,256.19,4804.0,246.2308,246.3655,246.0289,246.3655,4804.0
2021-12-06 12:50:00,256.19,256.62,256.1,256.62,5907.0,246.3655,246.779,246.2789,246.779,5907.0
2021-12-06 12:55:00,256.67,257.19,256.67,257.14,6667.0,246.8271,247.3271,246.8271,247.279,6667.0
2021-12-06 13:00:00,257.2,257.57,257.15,257.34,8278.0,247.3367,247.6925,247.2887,247.4714,8278.0
2021-12-06 13:05:00,257.32,257.49,257.01,257.12,6100.0,247.4521,247.6156,247.154,247.2598,6100.0
2021-12-06 13:10:00,257.23,257.28,256.83,256.83,3924.0,247.3656,247.4137,246.9809,246.9809,3924.0
2021-12-06 13:15:00,256.86,256.99,256.76,256.91,3223.0,247.0098,247.1348,246.9136,247.0579,3223.0
2021-12-06 13:20:00,256.93,257.01,256.52,256.52,5529.0,247.0771,247.154,246.6828,246.6828,5529.0
2021-12-06 13:25:00,256.64,257.41,256.64,257.18,7809.0,246.7982,247.5387,246.7982,247.3175,7809.0
2021-12-06 13:30:00,257.21,257.25,257.07,257.18,5530.0,247.3464,247.3848,247.2117,247.3175,5530.0
2021-12-06 13:35:00,257.18,257.34,256.9,257.02,5950.0,247.3175,247.4714,247.0482,247.1636,5950.0
2021-12-06 13:40:00,257.01,257.17,256.9,256.93,3622.0,247.154,247.3079,247.0482,247.0771,3622.0
2021-12-06 13:45:00,256.9,257.06,256.8,257.06,4443.0,247.0482,247.2021,246.9521,247.2021,4443.0
2021-12-06 13:50:00,257.07,257.17,256.96,256.98,3693.0,247.2117,247.3079,247.1059,247.1252,3693.0
2021-12-06 13:55:00,256.92,257.09,256.87,257.02,4612.0,247.0675,247.231,247.0194,247.1636,4612.0
2021-12-06 14:00:00,257.11,257.37,256.99,257.11,4640.0,247.2502,247.5002,247.1348,247.2502,4640.0
2021-12-06 14:05:00,256.94,257.01,256.69,256.79,2351.0,247.0867,247.154,246.8463,246.9425,2351.0
2021-12-06 14:10:00,256.79,257.22,256.78,257.13,3431.0,246.9425,247.356,246.9328,247.2694,3431.0
2021-12-06 14:15:00,257.18,257.19,256.83,256.92,5509.0,247.3175,247.3271,246.9809,247.0675,5509.0
2021-12-06 14:20:00,256.94,257.05,256.82,256.97,4480.0,247.0867,247.1925,246.9713,247.1156,4480.0
2021-12-06 14:25:00,256.98,257.02,256.77,256.77,3526.0,247.1252,247.1636,246.9232,246.9232,3526.0
2021-12-06 14:30:00,256.79,256.88,256.59,256.69,3793.0,246.9425,247.029,246.7501,246.8463,3793.0
2021-12-06 14:35:00,256.71,256.83,256.53,256.53,4249.0,246.8655,246.9809,246.6924,246.6924,4249.0
2021-12-06 14:40:00,256.46,256.49,256.18,256.23,2828.0,246.6251,246.654,246.3559,246.4039,2828.0
2021-12-06 14:45:00,256.15,256.2,255.85,255.93,2742.0,246.327,246.3751,246.0385,246.1154,2742.0
2021-12-06 14:50:00,255.85,255.85,255.65,255.82,4455.0,246.0385,246.0385,245.8462,246.0097,4455.0
2021-12-06 14:55:00,255.78,255.78,255.22,255.25,4205.0,245.9712,245.9712,245.4327,245.4615,4205.0
2021-12-06 15:00:00,255.36,255.47,254.97,255.02,9599.0,245.5673,245.6731,245.1923,245.2403,9599.0
2021-12-06 15:05:00,255.01,255.56,255.01,255.54,4843.0,245.2307,245.7596,245.2307,245.7404,4843.0
2021-12-06 15:10:00,255.43,255.81,255.22,255.7,6489.0,245.6346,246.0,245.4327,245.8943,6489.0
2021-12-06 15:15:00,255.61,256.0,255.61,256.0,5359.0,245.8077,246.1828,245.8077,246.1828,5359.0
2021-12-06 15:20:00,255.95,256.03,255.5,255.56,6847.0,246.1347,246.2116,245.7019,245.7596,6847.0
2021-12-06 15:25:00,255.47,255.47,255.01,255.13,4943.0,245.6731,245.6731,245.2307,245.3461,4943.0
2021-12-06 15:30:00,255.21,255.33,254.81,255.08,10554.0,245.4231,245.5384,245.0384,245.298,10554.0
2021-12-06 15:35:00,255.11,255.11,254.67,254.91,8733.0,245.3269,245.3269,244.9038,245.1346,8733.0
2021-12-06 15:40:00,254.77,254.88,254.57,254.84,16943.0,244.9999,245.1057,244.8076,245.0672,16943.0
2021-12-06 15:45:00,254.85,254.86,254.06,254.4,19739.0,245.0769,245.0865,244.3172,244.6441,19739.0
2021-12-06 15:50:00,254.44,255.12,254.4,255.03,28279.0,244.6826,245.3365,244.6441,245.25,28279.0
2021-12-06 15:55:00,255.03,255.07,254.22,254.43,75212.0,245.25,245.2884,244.471,244.673,75212.0
2021-12-07 09:30:00,260.07,261.51,259.71,261.0,59381.0,250.0967,251.4815,249.7505,250.991,59381.0
2021-12-07 09:35:00,260.96,263.34,260.55,263.34,17043.0,250.9525,253.2413,250.5583,253.2413,17043.0
2021-12-07 09:40:00,263.34,263.94,262.16,263.56,11081.0,253.2413,253.8183,252.1065,253.4528,11081.0
2021-12-07 09:45:00,263.06,263.06,262.19,262.82,11429.0,252.972,252.972,252.1354,252.7412,11429.0
2021-12-07 09:50:00,263.09,263.56,262.63,262.83,13694.0,253.0009,253.4528,252.5585,252.7508,13694.0
2021-12-07 09:55:00,262.74,263.74,262.74,263.58,10126.0,252.6643,253.6259,252.6643,253.4721,10126.0
2021-12-07 10:00:00,263.71,264.09,263.22,263.51,12977.0,253.5971,253.9625,253.1259,253.4048,12977.0
2021-12-07 10:05:00,263.43,264.02,263.26,263.79,12714.0,253.3278,253.8952,253.1643,253.674,12714.0
2021-12-07 10:10:00,263.88,263.95,263.01,263.38,6890.0,253.7606,253.8279,252.9239,253.2797,6890.0
2021-12-07 10:15:00,263.21,264.38,263.21,263.55,19664.0,253.1163,254.2414,253.1163,253.4432,19664.0
2021-12-07 10:20:00,263.55,264.05,263.5,263.78,10721.0,253.4432,253.9241,253.3951,253.6644,10721.0
2021-12-07 10:25:00,263.71,263.87,262.82,262.82,7069.0,253.5971,253.751,252.7412,252.7412,7069.0
2021-12-07 10:30:00,262.72,262.96,262.35,262.55,14667.0,252.6451,252.8759,252.2892,252.4816,14667.0
2021-12-07 10:35:00,262.39,262.82,262.15,262.61,10140.0,252.3277,252.7412,252.0969,252.5393,10140.0
2021-12-07 10:40:00,262.65,263.19,262.64,263.1,8954.0,252.5777,253.097,252.5681,253.0105,8954.0
2021-12-07 10:45:00,263.22,263.22,262.25,262.5,12042.0,253.1259,253.1259,252.1931,252.4335,12042.0
2021-12-07 10:50:00,262.59,263.31,262.4,263.31,6373.0,252.52,253.2124,252.3373,253.2124,6373.0
2021-12-07 10:55:00,263.43,263.44,262.74,262.74,8571.0,253.3278,253.3374,252.6643,252.6643,8571.0
2021-12-07 11:00:00,262.75,263.34,262.66,263.03,6315.0,252.6739,253.2413,252.5874,252.9432,6315.0
2021-12-07 11:05:00,263.13,263.21,262.88,263.01,8605.0,253.0393,253.1163,252.7989,252.9239,8605.0
2021-12-07 11:10:00,263.01,263.07,262.85,263.01,9475.0,252.9239,252.9816,252.7701,252.9239,9475.0
2021-12-07 11:15:00,262.98,263.13,262.75,263.13,7081.0,252.8951,253.0393,252.6739,253.0393,7081.0
2021-12-07 11:20:00,263.1,263.37,263.09,263.32,5706.0,253.0105,253.2701,253.0009,253.222,5706.0
2021-12-07 11:25:00,263.26,263.45,263.12,263.12,5785.0,253.1643,253.3471,253.0297,253.0297,5785.0
2021-12-07 11:30:00,263.18,263.33,262.97,263.21,5126.0,253.0874,253.2317,252.8855,253.1163,5126.0
2021-12-07 11:35:00,263.15,263.71,263.15,263.71,8154.0,253.0586,253.5971,253.0586,253.5971,8154.0
2021-12-07 11:40:00,263.55,263.61,263.21,263.29,7035.0,253.4432,253.5009,253.1163,253.1932,7035.0
2021-12-07 11:45:00,263.33,263.39,263.16,263.26,5031.0,253.2317,253.2894,253.0682,253.1643,5031.0
2021-12-07 11:50:00,263.19,263.33,263.08,263.09,5562.0,253.097,253.2317,252.9912,253.0009,5562.0
2021-12-07 11:55:00,263.15,263.23,262.93,263.02,6452.0,253.0586,253.1355,252.847,252.9335,6452.0
2021-12-07 12:00:00,262.92,263.06,262.77,262.81,5914.0,252.8374,252.972,252.6931,252.7316,5914.0
2021-12-07 12:05:00,262.81,262.98,262.8,262.88,5057.0,252.7316,252.8951,252.722,252.7989,5057.0
2021-12-07 12:10:00,262.81,262.93,262.77,262.78,7030.0,252.7316,252.847,252.6931,252.7028,7030.0
2021-12-07 12:15:00,262.81,262.84,262.67,262.76,2121.0,252.7316,252.7605,252.597,252.6835,2121.0
2021-12-07 12:20:00,262.68,262.79,262.55,262.79,6098.0,252.6066,252.7124,252.4816,252.7124,6098.0
2021-12-07 12:25:00,262.83,262.83,262.62,262.73,8133.0,252.7508,252.7508,252.5489,252.6547,8133.0
2021-12-07 12:30:00,262.83,262.94,262.79,262.82,3505.0,252.7508,252.8566,252.7124,252.7412,3505.0
2021-12-07 12:35:00,262.86,263.0,262.72,263.0,3550.0,252.7797,252.9143,252.6451,252.9143,3550.0
2021-12-07 12:40:00,262.98,263.29,262.98,263.15,8204.0,252.8951,253.1932,252.8951,253.0586,8204.0
2021-12-07 12:45:00,263.22,263.53,263.22,263.44,3041.0,253.1259,253.424,253.1259,253.3374,3041.0
2021-12-07 12:50:00,263.5,263.65,263.43,263.44,5075.0,253.3951,253.5394,253.3278,253.3374,5075.0
2021-12-07 12:55:00,263.59,263.59,263.23,263.56,4536.0,253.4817,253.4817,253.1355,253.4528,4536.0
2021-12-07 13:00:00,263.52,263.83,263.52,263.82,3098.0,253.4144,253.7125,253.4144,253.7029,3098.0
2021-12-07 13:05:00,263.94,264.23,263.73,264.1,20239.0,253.8183,254.0971,253.6163,253.9721,20239.0
2021-12-07 13:10:00,264.16,264.3,264.03,264.18,10435.0,254.0298,254.1645,253.9048,254.0491,10435.0
2021-12-07 13:15:00,263.97,264.19,263.83,264.06,5669.0,253.8471,254.0587,253.7125,253.9337,5669.0
2021-12-07 13:20:00,264.06,264.07,263.85,263.86,700.0,253.9337,253.9433,253.7317,253.7413,700.0
2021-12-07 13:25:00,263.93,263.96,263.67,263.68,7000.0,253.8087,253.8375,253.5586,253.5682,7000.0
2021-12-07 13:30:00,263.69,263.75,263.59,263.71,4229.0,253.5779,253.6356,253.4817,253.5971,4229.0
2021-12-07 13:35:00,263.78,263.98,263.78,263.98,2936.0,253.6644,253.8567,253.6644,253.8567,2936.0
2021-12-07 13:40:00,263.86,263.93,263.71,263.76,7840.0,253.7413,253.8087,253.5971,253.6452,7840.0
2021-12-07 13:45:00,263.82,263.97,263.72,263.8,4794.0,253.7029,253.8471,253.6067,253.6836,4794.0
2021-12-07 13:50:00,263.79,263.93,263.52,263.56,5414.0,253.674,253.8087,253.4144,253.4528,5414.0
2021-12-07 13:55:00,263.57,263.57,263.38,263.38,2795.0,253.4625,253.4625,253.2797,253.2797,2795.0
2021-12-07 14:00:00,263.47,263.47,262.98,263.02,3570.0,253.3663,253.3663,252.8951,252.9335,3570.0
2021-12-07 14:05:00,262.91,262.91,262.53,262.54,4145.0,252.8278,252.8278,252.4623,252.472,4145.0
2021-12-07 14:10:00,262.58,262.66,262.5,262.56,4403.0,252.5104,252.5874,252.4335,252.4912,4403.0
2021-12-07 14:15:00,262.56,262.66,262.39,262.5,8643.0,252.4912,252.5874,252.3277,252.4335,8643.0
2021-12-07 14:20:00,262.44,262.72,262.4,262.66,3480.0,252.3758,252.6451,252.3373,252.5874,3480.0
2021-12-07 14:25:00,262.69,262.93,262.67,262.86,3737.0,252.6162,252.847,252.597,252.7797,3737.0
2021-12-07 14:30:00,262.8,263.0,262.77,262.93,2510.0,252.722,252.9143,252.6931,252.847,2510.0
2021-12-07 14:35:00,262.99,263.33,262.93,263.23,10973.0,252.9047,253.2317,252.847,253.1355,10973.0
2021-12-07 14:40:00,263.23,263.33,263.22,263.31,4168.0,253.1355,253.2317,253.1259,253.2124,4168.0
2021-12-07 14:45:00,263.26,263.39,263.23,263.28,6361.0,253.1643,253.2894,253.1355,253.1836,6361.0
2021-12-07 14:50:00,263.21,263.57,263.2,263.56,2923.0,253.1163,253.4625,253.1066,253.4528,2923.0
2021-12-07 14:55:00,263.46,263.66,263.4,263.54,3511.0,253.3567,253.549,253.299,253.4336,3511.0
2021-12-07 15:00:00,263.36,263.44,263.26,263.42,6957.0,253.2605,253.3374,253.1643,253.3182,6957.0
2021-12-07 15:05:00,263.47,263.47,263.06,263.11,11465.0,253.3663,253.3663,252.972,253.0201,11465.0
2021-12-07 15:10:00,263.06,263.12,262.74,263.06,14627.0,252.972,253.0297,252.6643,252.972,14627.0
2021-12-07 15:15:00,263.07,263.21,263.04,263.06,6157.0,252.9816,253.1163,252.9528,252.972,6157.0
2021-12-07 15:20:00,263.04,263.29,262.62,262.65,31060.0,252.9528,253.1932,252.5489,252.5777,31060.0
2021-12-07 15:25:00,262.65,262.67,262.03,262.19,18287.0,252.5777,252.597,251.9815,252.1354,18287.0
2021-12-07 15:30:00,262.15,262.19,261.14,261.15,17812.0,252.0969,252.1354,251.1256,251.1353,17812.0
2021-12-07 15:35:00,261.15,261.15,260.12,260.23,22125.0,251.1353,251.1353,250.1448,250.2505,22125.0
2021-12-07 15:40:00,260.23,260.3,259.86,260.02,21946.0,250.2505,250.3179,249.8947,250.0486,21946.0
2021-12-07 15:45:00,260.0,260.47,259.65,260.44,22232.0,250.0294,250.4813,249.6928,250.4525,22232.0
2021-12-07 15:50:00,260.27,260.54,259.63,260.49,53026.0,250.289,250.5487,249.6736,250.5006,53026.0
2021-12-07 15:55:00,260.41,260.99,260.29,260.64,96469.0,250.4236,250.9814,250.3082,250.6448,96469.0
2021-12-08 09:30:00,260.42,261.72,260.42,260.8,13967.0,250.4333,251.6834,250.4333,250.7987,13967.0
2021-12-08 09:35:00,260.73,260.73,260.0,260.21,3655.0,250.7314,250.7314,250.0294,250.2313,3655.0
2021-12-08 09:40:00,260.39,260.76,259.93,260.56,7500.0,250.4044,250.7602,249.962,250.5679,7500.0
2021-12-08 09:45:00,260.2,261.79,260.2,261.79,8426.0,250.2217,251.7507,250.2217,251.7507,8426.0
2021-12-08 09:50:00,261.71,262.16,261.46,261.66,5303.0,251.6738,252.1065,251.4334,251.6257,5303.0
2021-12-08 09:55:00,261.65,261.65,260.5,261.15,6596.0,251.6161,251.6161,250.5102,251.1353,6596.0
2021-12-08 10:00:00,260.84,261.84,260.67,261.49,8407.0,250.8371,251.7988,250.6737,251.4622,8407.0
2021-12-08 10:05:00,261.47,261.65,260.72,260.73,5411.0,251.443,251.6161,250.7218,250.7314,5411.0
2021-12-08 10:10:00,260.94,261.66,260.87,261.11,5480.0,250.9333,251.6257,250.866,251.0968,5480.0
2021-12-08 10:15:00,261.17,261.47,260.94,261.46,2730.0,251.1545,251.443,250.9333,251.4334,2730.0
2021-12-08 10:20:00,261.38,262.04,261.38,261.79,4100.0,251.3564,251.9911,251.3564,251.7507,4100.0
2021-12-08 10:25:00,261.67,262.23,261.53,261.75,4881.0,251.6353,252.1738,251.5007,251.7123,4881.0
2021-12-08 10:30:00,261.47,262.42,261.47,262.17,4573.0,251.443,252.3566,251.443,252.1161,4573.0
2021-12-08 10:35:00,262.05,262.4,261.99,262.17,4187.0,252.0007,252.3373,251.943,252.1161,4187.0
2021-12-08 10:40:00,262.01,262.05,261.7,261.75,3051.0,251.9623,252.0007,251.6642,251.7123,3051.0
2021-12-08 10:45:00,261.91,262.39,261.7,262.32,2929.0,251.8661,252.3277,251.6642,252.2604,2929.0
2021-12-08 10:50:00,262.26,262.26,261.56,261.93,10088.0,252.2027,252.2027,251.5295,251.8853,10088.0
2021-12-08 10:55:00,261.98,262.06,261.43,261.43,4229.0,251.9334,252.0104,251.4045,251.4045,4229.0
2021-12-08 11:00:00,261.51,262.17,261.39,262.17,9932.0,251.4815,252.1161,251.3661,252.1161,9932.0
2021-12-08 11:05:00,262.27,262.29,262.07,262.13,10669.0,252.2123,252.2315,252.02,252.0777,10669.0
2021-12-08 11:10:00,262.05,262.1,261.81,261.92,7525.0,252.0007,252.0488,251.77,251.8757,7525.0
2021-12-08 11:15:00,261.9,261.9,261.45,261.62,4127.0,251.8565,251.8565,251.4238,251.5872,4127.0
2021-12-08 11:20:00,261.54,261.73,261.38,261.73,4726.0,251.5103,251.693,251.3564,251.693,4726.0
2021-12-08 11:25:00,261.78,262.03,261.75,262.01,12311.0,251.7411,251.9815,251.7123,251.9623,12311.0
2021-12-08 11:30:00,261.93,261.93,261.34,261.34,4860.0,251.8853,251.8853,251.318,251.318,4860.0
2021-12-08 11:35:00,261.28,261.46,260.99,261.4,4116.0,251.2603,251.4334,250.9814,251.3757,4116.0
2021-12-08 11:40:00,261.51,261.77,261.43,261.63,4478.0,251.4815,251.7315,251.4045,251.5969,4478.0
2021-12-08 11:45:00,261.72,261.92,261.66,261.82,2668.0,251.6834,251.8757,251.6257,251.7796,2668.0
2021-12-08 11:50:00,261.8,261.84,261.46,261.5,3013.0,251.7603,251.7988,251.4334,251.4718,3013.0
2021-12-08 11:55:00,261.64,261.85,261.36,261.72,4992.0,251.6065,251.8084,251.3372,251.6834,4992.0
2021-12-08 12:00:00,261.65,261.78,261.65,261.75,1900.0,251.6161,251.7411,251.6161,251.7123,1900.0
2021-12-08 12:05:00,261.71,261.83,261.62,261.62,2297.0,251.6738,251.7892,251.5872,251.5872,2297.0
2021-12-08 12:10:00,261.65,261.73,261.55,261.59,1900.0,251.6161,251.693,251.5199,251.5584,1900.0
2021-12-08 12:15:00,261.54,261.65,261.32,261.32,1203.0,251.5103,251.6161,251.2987,251.2987,1203.0
2021-12-08 12:20:00,261.35,261.35,261.14,261.26,2100.0,251.3276,251.3276,251.1256,251.241,2100.0
2021-12-08 12:25:00,261.27,261.29,261.09,261.22,2384.0,251.2507,251.2699,251.0776,251.2026,2384.0
2021-12-08 12:30:00,261.22,261.4,261.16,261.33,2415.0,251.2026,251.3757,251.1449,251.3084,2415.0
2021-12-08 12:35:00,261.34,261.49,261.19,261.49,4184.0,251.318,251.4622,251.1737,251.4622,4184.0
2021-12-08 12:40:00,261.5,261.5,261.19,261.33,5955.0,251.4718,251.4718,251.1737,251.3084,5955.0
2021-12-08 12:45:00,261.33,261.4,261.23,261.23,7629.0,251.3084,251.3757,251.2122,251.2122,7629.0
2021-12-08 12:50:00,261.22,261.77,261.21,261.72,9104.0,251.2026,251.7315,251.193,251.6834,9104.0
2021-12-08 12:55:00,261.72,261.81,261.32,261.49,8005.0,251.6834,251.77,251.2987,251.4622,8005.0
2021-12-08 13:00:00,261.5,261.57,261.45,261.57,3051.0,251.4718,251.5392,251.4238,251.5392,3051.0
2021-12-08 13:05:00,261.6,261.61,261.4,261.4,2828.0,251.568,251.5776,251.3757,251.3757,2828.0
2021-12-08 13:10:00,261.48,261.48,260.95,261.22,8638.0,251.4526,251.4526,250.9429,251.2026,8638.0
2021-12-08 13:15:00,261.27,261.66,261.25,261.56,2240.0,251.2507,251.6257,251.2314,251.5295,2240.0
2021-12-08 13:20:00,261.67,261.67,261.43,261.54,4579.0,251.6353,251.6353,251.4045,251.5103,4579.0
2021-12-08 13:25:00,261.56,261.73,261.52,261.73,3707.0,251.5295,251.693,251.4911,251.693,3707.0
2021-12-08 13:30:00,261.71,261.71,261.59,261.63,4292.0,251.6738,251.6738,251.5584,251.5969,4292.0
2021-12-08 13:35:00,261.63,261.72,261.63,261.68,2720.0,251.5969,251.6834,251.5969,251.6449,2720.0
2021-12-08 13:40:00,261.69,261.75,261.08,261.3,19219.0,251.6546,251.7123,251.0679,251.2795,19219.0
2021-12-08 13:45:00,261.3,261.34,260.91,261.24,4906.0,251.2795,251.318,250.9045,251.2218,4906.0
2021-12-08 13:50:00,261.35,261.4,261.2,261.2,3214.0,251.3276,251.3757,251.1833,251.1833,3214.0
2021-12-08 13:55:00,261.24,261.3,260.9,260.91,6125.0,251.2218,251.2795,250.8948,250.9045,6125.0
2021-12-08 14:00:00,260.99,261.67,260.99,261.67,5102.0,250.9814,251.6353,250.9814,251.6353,5102.0
2021-12-08 14:05:00,261.64,261.64,261.26,261.31,3961.0,251.6065,251.6065,251.241,251.2891,3961.0
2021-12-08 14:10:00,261.31,261.31,261.09,261.2,2965.0,251.2891,251.2891,251.0776,251.1833,2965.0
2021-12-08 14:15:00,261.31,261.39,261.06,261.39,8219.0,251.2891,251.3661,251.0487,251.3661,8219.0
2021-12-08 14:20:00,261.32,261.44,261.21,261.21,3654.0,251.2987,251.4141,251.193,251.193,3654.0
2021-12-08 14:25:00,261.2,261.46,261.15,261.3,4270.0,251.1833,251.4334,251.1353,251.2795,4270.0
2021-12-08 14:30:00,261.22,261.37,261.18,261.26,4781.0,251.2026,251.3468,251.1641,251.241,4781.0
2021-12-08 14:35:00,261.25,261.26,261.07,261.18,7201.0,251.2314,251.241,251.0583,251.1641,7201.0
2021-12-08 14:40:00,261.2,261.24,260.97,260.99,5280.0,251.1833,251.2218,250.9622,250.9814,5280.0
2021-12-08 14:45:00,261.01,261.2,260.98,261.12,2147.0,251.0006,251.1833,250.9718,251.1064,2147.0
2021-12-08 14:50:00,261.19,261.38,261.17,261.29,7730.0,251.1737,251.3564,251.1545,251.2699,7730.0
2021-12-08 14:55:00,261.24,261.54,261.2,261.27,21316.0,251.2218,251.5103,251.1833,251.2507,21316.0
2021-12-08 15:00:00,261.31,261.4,261.19,261.28,3807.0,251.2891,251.3757,251.1737,251.2603,3807.0
2021-12-08 15:05:00,261.28,261.34,261.2,261.25,8911.0,251.2603,251.318,251.1833,251.2314,8911.0
2021-12-08 15:10:00,261.31,261.31,261.15,261.18,11276.0,251.2891,251.2891,251.1353,251.1641,11276.0
2021-12-08 15:15:00,261.3,261.33,261.11,261.11,2085.0,251.2795,251.3084,251.0968,251.0968,2085.0
2021-12-08 15:20:00,261.1,261.28,261.06,261.28,1443.0,251.0872,251.2603,251.0487,251.2603,1443.0
2021-12-08 15:25:00,261.28,261.33,261.18,261.31,12774.0,251.2603,251.3084,251.1641,251.2891,12774.0
2021-12-08 15:30:00,261.28,261.31,261.16,261.25,13313.0,251.2603,251.2891,251.1449,251.2314,13313.0
2021-12-08 15:35:00,261.2,261.21,261.06,261.07,7136.0,251.1833,251.193,251.0487,251.0583,7136.0
2021-12-08 15:40:00,261.13,261.34,261.13,261.19,10974.0,251.116,251.318,251.116,251.1737,10974.0
2021-12-08 15:45:00,261.15,261.3,261.14,261.25,16972.0,251.1353,251.2795,251.1256,251.2314,16972.0
2021-12-08 15:50:00,261.22,261.71,261.18,261.52,36088.0,251.2026,251.6738,251.1641,251.4911,36088.0
2021-12-08 15:55:00,261.54,261.65,261.17,261.24,82107.0,251.5103,251.6161,251.1545,251.2218,82107.0
2021-12-09 09:30:00,260.02,260.99,258.94,259.9,64454.0,250.0486,250.9814,249.01,249.9332,64454.0
2021-12-09 09:35:00,259.95,261.17,259.95,260.91,38945.0,249.9813,251.1545,249.9813,250.9045,38945.0
2021-12-09 09:40:00,260.89,261.46,260.35,261.0,10927.0,250.8852,251.4334,250.3659,250.991,10927.0
2021-12-09 09:45:00,260.75,262.44,260.72,261.84,11996.0,250.7506,252.3758,250.7218,251.7988,11996.0
2021-12-09 09:50:00,261.82,262.02,261.46,261.91,8276.0,251.7796,251.9719,251.4334,251.8661,8276.0
2021-12-09 09:55:00,261.95,262.11,261.61,261.73,4602.0,251.9046,252.0584,251.5776,251.693,4602.0
2021-12-09 10:00:00,261.69,262.09,261.41,261.8,3896.0,251.6546,252.0392,251.3853,251.7603,3896.0
2021-12-09 10:05:00,261.89,261.89,261.14,261.14,12089.0,251.8469,251.8469,251.1256,251.1256,12089.0
2021-12-09 10:10:00,261.23,261.43,261.04,261.04,4274.0,251.2122,251.4045,251.0295,251.0295,4274.0
2021-12-09 10:15:00,260.85,261.07,260.6,261.01,9828.0,250.8468,251.0583,250.6064,251.0006,9828.0
2021-12-09 10:20:00,261.13,261.17,260.78,260.81,1700.0,251.116,251.1545,250.7795,250.8083,1700.0
2021-12-09 10:25:00,260.68,261.3,260.58,260.66,11521.0,250.6833,251.2795,250.5871,250.6641,11521.0
2021-12-09 10:30:00,260.75,261.08,260.22,261.03,12534.0,250.7506,251.0679,250.2409,251.0199,12534.0
2021-12-09 10:35:00,260.87,261.14,260.76,260.99,5712.0,250.866,251.1256,250.7602,250.9814,5712.0
2021-12-09 10:40:00,261.05,261.16,260.96,260.96,1675.0,251.0391,251.1449,250.9525,250.9525,1675.0
2021-12-09 10:45:00,260.95,261.26,260.79,261.02,6582.0,250.9429,251.241,250.7891,251.0102,6582.0
2021-12-09 10:50:00,261.0,261.23,260.88,261.16,18513.0,250.991,251.2122,250.8756,251.1449,18513.0
2021-12-09 10:55:00,261.24,261.6,261.16,261.6,2206.0,251.2218,251.568,251.1449,251.568,2206.0
2021-12-09 11:00:00,261.56,262.5,261.56,261.84,2236.0,251.5295,252.4335,251.5295,251.7988,2236.0
2021-12-09 11:05:00,261.99,262.08,261.94,261.94,1250.0,251.943,252.0296,251.895,251.895,1250.0
2021-12-09 11:10:00,261.98,262.34,261.97,262.27,2465.0,251.9334,252.2796,251.9238,252.2123,2465.0
2021-12-09 11:15:00,262.21,262.65,262.09,262.41,6551.0,252.1546,252.5777,252.0392,252.3469,6551.0
2021-12-09 11:20:00,262.3,262.31,261.75,262.03,4064.0,252.2412,252.2508,251.7123,251.9815,4064.0
2021-12-09 11:25:00,262.03,262.5,262.01,262.39,2251.0,251.9815,252.4335,251.9623,252.3277,2251.0
2021-12-09 11:30:00,262.57,262.68,262.42,262.49,3566.0,252.5008,252.6066,252.3566,252.4239,3566.0
2021-12-09 11:35:00,262.57,262.57,262.07,262.07,3577.0,252.5008,252.5008,252.02,252.02,3577.0
2021-12-09 11:40:00,262.25,262.25,261.96,261.96,1166.0,252.1931,252.1931,251.9142,251.9142,1166.0
2021-12-09 11:45:00,261.99,262.16,261.9,262.16,3988.0,251.943,252.1065,251.8565,252.1065,3988.0
2021-12-09 11:50:00,262.26,262.49,262.17,262.43,8904.0,252.2027,252.4239,252.1161,252.3662,8904.0
2021-12-09 11:55:00,262.36,262.44,262.18,262.44,1880.0,252.2989,252.3758,252.1258,252.3758,1880.0
2021-12-09 12:00:00,262.25,262.33,261.82,261.82,1690.0,252.1931,252.27,251.7796,251.7796,1690.0
2021-12-09 12:05:00,261.76,262.18,261.76,261.89,6593.0,251.7219,252.1258,251.7219,251.8469,6593.0
2021-12-09 12:10:00,261.99,261.99,261.89,261.99,1900.0,251.943,251.943,251.8469,251.943,1900.0
2021-12-09 12:15:00,262.08,262.1,261.95,261.99,2788.0,252.0296,252.0488,251.9046,251.943,2788.0
2021-12-09 12:20:00,262.01,262.07,261.99,262.07,1101.0,251.9623,252.02,251.943,252.02,1101.0
2021-12-09 12:25:00,262.08,262.08,261.65,261.76,2666.0,252.0296,252.0296,251.6161,251.7219,2666.0
2021-12-09 12:30:00,261.7,261.95,261.64,261.88,3511.0,251.6642,251.9046,251.6065,251.8373,3511.0
2021-12-09 12:35:00,261.96,262.11,261.95,262.11,518.0,251.9142,252.0584,251.9046,252.0584,518.0
2021-12-09 12:40:00,262.15,262.26,262.08,262.26,3198.0,252.0969,252.2027,252.0296,252.2027,3198.0
2021-12-09 12:45:00,262.4,262.72,262.4,262.72,1660.0,252.3373,252.6451,252.3373,252.6451,1660.0
2021-12-09 12:50:00,262.65,262.8,262.56,262.8,3315.0,252.5777,252.722,252.4912,252.722,3315.0
2021-12-09 12:55:00,262.69,262.8,262.55,262.68,3023.0,252.6162,252.722,252.4816,252.6066,3023.0
2021-12-09 13:00:00,262.58,262.71,262.35,262.71,4739.0,252.5104,252.6354,252.2892,252.6354,4739.0
2021-12-09 13:05:00,262.57,262.69,262.49,262.49,2511.0,252.5008,252.6162,252.4239,252.4239,2511.0
2021-12-09 13:10:00,262.42,262.72,262.42,262.72,2822.0,252.3566,252.6451,252.3566,252.6451,2822.0
2021-12-09 13:15:00,262.71,262.84,262.46,262.47,2179.0,252.6354,252.7605,252.395,252.4046,2179.0
2021-12-09 13:20:00,262.56,262.68,262.46,262.52,2704.0,252.4912,252.6066,252.395,252.4527,2704.0
2021-12-09 13:25:00,262.44,262.57,262.44,262.49,1355.0,252.3758,252.5008,252.3758,252.4239,1355.0
2021-12-09 13:30:00,262.54,262.93,262.53,262.92,3846.0,252.472,252.847,252.4623,252.8374,3846.0
2021-12-09 13:35:00,262.96,262.96,262.8,262.82,2029.0,252.8759,252.8759,252.722,252.7412,2029.0
2021-12-09 13:40:00,262.81,262.94,262.68,262.68,1800.0,252.7316,252.8566,252.6066,252.6066,1800.0
2021-12-09 13:45:00,262.73,263.05,262.72,263.05,5174.0,252.6547,252.9624,252.6451,252.9624,5174.0
2021-12-09 13:50:00,262.9,262.91,262.6,262.64,4735.0,252.8182,252.8278,252.5297,252.5681,4735.0
2021-12-09 13:55:00,262.62,262.66,262.42,262.59,3305.0,252.5489,252.5874,252.3566,252.52,3305.0
2021-12-09 14:00:00,262.6,263.01,262.6,262.87,3988.0,252.5297,252.9239,252.5297,252.7893,3988.0
2021-12-09 14:05:00,262.85,262.9,262.72,262.81,5402.0,252.7701,252.8182,252.6451,252.7316,5402.0
2021-12-09 14:10:00,262.83,262.96,262.83,262.88,1129.0,252.7508,252.8759,252.7508,252.7989,1129.0
2021-12-09 14:15:00,262.8,263.0,262.77,262.81,2505.0,252.722,252.9143,252.6931,252.7316,2505.0
2021-12-09 14:20:00,262.87,263.14,262.85,263.14,1667.0,252.7893,253.0489,252.7701,253.0489,1667.0
2021-12-09 14:25:00,263.09,263.14,262.96,262.97,3515.0,253.0009,253.0489,252.8759,252.8855,3515.0
2021-12-09 14:30:00,263.02,263.09,262.65,262.65,3459.0,252.9335,253.0009,252.5777,252.5777,3459.0
2021-12-09 14:35:00,262.66,262.8,262.46,262.68,4591.0,252.5874,252.722,252.395,252.6066,4591.0
2021-12-09 14:40:00,262.63,262.81,262.53,262.53,3049.0,252.5585,252.7316,252.4623,252.4623,3049.0
2021-12-09 14:45:00,262.66,262.66,262.3,262.4,3661.0,252.5874,252.5874,252.2412,252.3373,3661.0
2021-12-09 14:50:00,262.45,262.52,262.22,262.45,2935.0,252.3854,252.4527,252.1642,252.3854,2935.0
2021-12-09 14:55:00,262.38,262.44,262.23,262.23,1200.0,252.3181,252.3758,252.1738,252.1738,1200.0
2021-12-09 15:00:00,262.2,262.37,262.16,262.27,6080.0,252.145,252.3085,252.1065,252.2123,6080.0
2021-12-09 15:05:00,262.15,262.19,261.93,262.15,2657.0,252.0969,252.1354,251.8853,252.0969,2657.0
2021-12-09 15:10:00,262.08,262.25,261.89,262.06,8918.0,252.0296,252.1931,251.8469,252.0104,8918.0
2021-12-09 15:15:00,261.98,262.12,261.72,261.79,5063.0,251.9334,252.0681,251.6834,251.7507,5063.0
2021-12-09 15:20:00,261.79,261.89,261.67,261.69,8000.0,251.7507,251.8469,251.6353,251.6546,8000.0
2021-12-09 15:25:00,261.57,261.65,261.26,261.33,8684.0,251.5392,251.6161,251.241,251.3084,8684.0
2021-12-09 15:30:00,261.25,261.54,261.24,261.39,9769.0,251.2314,251.5103,251.2218,251.3661,9769.0
2021-12-09 15:35:00,261.4,261.47,261.28,261.33,8824.0,251.3757,251.443,251.2603,251.3084,8824.0
2021-12-09 15:40:00,261.3,261.6,261.18,261.27,9947.0,251.2795,251.568,251.1641,251.2507,9947.0
2021-12-09 15:45:00,261.31,261.33,261.01,261.01,12205.0,251.2891,251.3084,251.0006,251.0006,12205.0
2021-12-09 15:50:00,261.05,261.57,260.98,261.39,18825.0,251.0391,251.5392,250.9718,251.3661,18825.0
2021-12-09 15:55:00,261.45,261.57,260.51,260.53,66809.0,251.4238,251.5392,250.5198,250.539,66809.0
2021-12-10 09:30:00,261.37,261.37,260.23,261.0,18844.0,251.3468,251.3468,250.2505,250.991,18844.0
2021-12-10 09:35:00,261.1,261.19,260.39,260.39,2407.0,251.0872,251.1737,250.4044,250.4044,2407.0
2021-12-10 09:40:00,260.58,262.03,260.58,261.53,2558.0,250.5871,251.9815,250.5871,251.5007,2558.0
2021-12-10 09:45:00,261.69,261.69,260.9,260.91,4247.0,251.6546,251.6546,250.8948,250.9045,4247.0
2021-12-10 09:50:00,260.81,261.06,260.46,260.69,2961.0,250.8083,251.0487,250.4717,250.6929,2961.0
2021-12-10 09:55:00,260.7,260.83,260.4,260.58,3658.0,250.7025,250.8275,250.414,250.5871,3658.0
2021-12-10 10:00:00,260.55,260.93,259.68,259.68,7624.0,250.5583,250.9237,249.7216,249.7216,7624.0
2021-12-10 10:05:00,259.92,260.19,259.41,259.54,7741.0,249.9524,250.2121,249.462,249.587,7741.0
2021-12-10 10:10:00,259.37,259.56,259.14,259.5,2406.0,249.4235,249.6062,249.2023,249.5485,2406.0
2021-12-10 10:15:00,259.5,259.68,259.37,259.41,3593.0,249.5485,249.7216,249.4235,249.462,3593.0
2021-12-10 10:20:00,259.42,259.42,258.76,258.76,3066.0,249.4716,249.4716,248.8369,248.8369,3066.0
2021-12-10 10:25:00,258.93,259.64,258.93,259.27,3264.0,249.0004,249.6832,249.0004,249.3274,3264.0
2021-12-10 10:30:00,259.17,259.22,258.75,258.88,5118.0,249.2312,249.2793,248.8273,248.9523,5118.0
2021-12-10 10:35:00,258.72,259.46,258.34,259.38,3905.0,248.7984,249.5101,248.433,249.4331,3905.0
2021-12-10 10:40:00,259.42,259.71,259.39,259.46,8259.0,249.4716,249.7505,249.4428,249.5101,8259.0
2021-12-10 10:45:00,259.45,260.11,259.44,259.79,3300.0,249.5005,250.1351,249.4908,249.8274,3300.0
2021-12-10 10:50:00,259.79,260.12,259.79,260.1,3596.0,249.8274,250.1448,249.8274,250.1255,3596.0
2021-12-10 10:55:00,260.1,260.42,260.06,260.24,4464.0,250.1255,250.4333,250.0871,250.2602,4464.0
2021-12-10 11:00:00,260.43,260.7,260.38,260.69,5508.0,250.4429,250.7025,250.3948,250.6929,5508.0
2021-12-10 11:05:00,260.65,260.73,259.93,259.93,4981.0,250.6544,250.7314,249.962,249.962,4981.0
2021-12-10 11:10:00,260.11,260.56,260.1,260.55,3371.0,250.1351,250.5679,250.1255,250.5583,3371.0
2021-12-10 11:15:00,260.47,260.47,259.99,260.11,11715.0,250.4813,250.4813,250.0197,250.1351,11715.0
2021-12-10 11:20:00,260.27,260.53,260.13,260.5,5856.0,250.289,250.539,250.1544,250.5102,5856.0
2021-12-10 11:25:00,260.38,260.52,260.08,260.1,5540.0,250.3948,250.5294,250.1063,250.1255,5540.0
2021-12-10 11:30:00,259.99,260.11,259.52,259.52,4001.0,250.0197,250.1351,249.5678,249.5678,4001.0
2021-12-10 11:35:00,259.54,259.58,259.35,259.45,1762.0,249.587,249.6255,249.4043,249.5005,1762.0
2021-12-10 11:40:00,259.25,259.48,259.24,259.46,2085.0,249.3081,249.5293,249.2985,249.5101,2085.0
2021-12-10 11:45:00,259.41,259.68,259.41,259.63,4112.0,249.462,249.7216,249.462,249.6736,4112.0
2021-12-10 11:50:00,259.59,259.59,258.95,258.95,1683.0,249.6351,249.6351,249.0196,249.0196,1683.0
2021-12-10 11:55:00,258.74,258.97,258.7,258.89,3320.0,248.8177,249.0389,248.7792,248.9619,3320.0
2021-12-10 12:00:00,258.89,259.22,258.76,259.22,5702.0,248.9619,249.2793,248.8369,249.2793,5702.0
2021-12-10 12:05:00,259.06,259.21,258.88,258.98,2996.0,249.1254,249.2697,248.9523,249.0485,2996.0
2021-12-10 12:10:00,258.97,259.21,258.97,259.03,3084.0,249.0389,249.2697,249.0389,249.0966,3084.0
2021-12-10 12:15:00,259.01,259.31,259.01,259.13,2038.0,249.0773,249.3658,249.0773,249.1927,2038.0
2021-12-10 12:20:00,259.05,259.11,258.9,259.1,2775.0,249.1158,249.1735,248.9715,249.1639,2775.0
2021-12-10 12:25:00,259.14,259.18,258.99,258.99,1886.0,249.2023,249.2408,249.0581,249.0581,1886.0
2021-12-10 12:30:00,259.02,259.03,258.82,258.96,3131.0,249.0869,249.0966,248.8946,249.0292,3131.0
2021-12-10 12:35:00,258.92,259.04,258.91,258.95,1512.0,248.9908,249.1062,248.9812,249.0196,1512.0
2021-12-10 12:40:00,258.89,259.01,258.84,258.97,2922.0,248.9619,249.0773,248.9138,249.0389,2922.0
2021-12-10 12:45:00,259.01,259.48,259.01,259.48,1260.0,249.0773,249.5293,249.0773,249.5293,1260.0
2021-12-10 12:50:00,259.4,259.47,259.32,259.47,2107.0,249.4524,249.5197,249.3754,249.5197,2107.0
2021-12-10 12:55:00,259.4,259.49,259.4,259.46,600.0,249.4524,249.5389,249.4524,249.5101,600.0
2021-12-10 13:00:00,259.51,259.63,259.37,259.63,2335.0,249.5582,249.6736,249.4235,249.6736,2335.0
2021-12-10 13:05:00,259.59,259.69,259.42,259.6,2691.0,249.6351,249.7313,249.4716,249.6447,2691.0
2021-12-10 13:10:00,259.53,259.78,259.52,259.78,3579.0,249.5774,249.8178,249.5678,249.8178,3579.0
2021-12-10 13:15:00,259.71,259.75,259.45,259.64,3898.0,249.7505,249.7889,249.5005,249.6832,3898.0
2021-12-10 13:20:00,259.54,259.68,259.54,259.63,3533.0,249.587,249.7216,249.587,249.6736,3533.0
2021-12-10 13:25:00,259.6,259.77,259.59,259.71,1722.0,249.6447,249.8082,249.6351,249.7505,1722.0
2021-12-10 13:30:00,259.63,259.86,259.63,259.86,1406.0,249.6736,249.8947,249.6736,249.8947,1406.0
2021-12-10 13:35:00,259.9,260.01,259.84,259.98,2000.0,249.9332,250.039,249.8755,250.0101,2000.0
2021-12-10 13:40:00,259.97,259.97,259.66,259.83,3860.0,250.0005,250.0005,249.7024,249.8659,3860.0
2021-12-10 13:45:00,259.74,259.77,259.63,259.69,1722.0,249.7793,249.8082,249.6736,249.7313,1722.0
2021-12-10 13:50:00,259.65,259.97,259.65,259.85,3774.0,249.6928,250.0005,249.6928,249.8851,3774.0
2021-12-10 13:55:00,259.75,259.85,259.7,259.77,1510.0,249.7889,249.8851,249.7409,249.8082,1510.0
2021-12-10 14:00:00,259.86,259.95,259.6,259.83,3796.0,249.8947,249.9813,249.6447,249.8659,3796.0
2021-12-10 14:05:00,259.68,259.79,259.65,259.65,2701.0,249.7216,249.8274,249.6928,249.6928,2701.0
2021-12-10 14:10:00,259.71,259.84,259.71,259.84,1300.0,249.7505,249.8755,249.7505,249.8755,1300.0
2021-12-10 14:15:00,259.84,260.14,259.84,260.14,4426.0,249.8755,250.164,249.8755,250.164,4426.0
2021-12-10 14:20:00,260.23,260.37,260.14,260.3,5526.0,250.2505,250.3852,250.164,250.3179,5526.0
2021-12-10 14:25:00,260.27,260.51,260.05,260.5,6511.0,250.289,250.5198,250.0774,250.5102,6511.0
2021-12-10 14:30:00,260.44,260.9,260.44,260.87,11909.0,250.4525,250.8948,250.4525,250.866,11909.0
2021-12-10 14:35:00,260.86,261.01,260.48,260.67,11434.0,250.8564,251.0006,250.491,250.6737,11434.0
2021-12-10 14:40:00,260.68,260.68,260.38,260.52,3306.0,250.6833,250.6833,250.3948,250.5294,3306.0
2021-12-10 14:45:00,260.41,260.56,260.28,260.31,4668.0,250.4236,250.5679,250.2986,250.3275,4668.0
2021-12-10 14:50:00,260.24,260.31,260.13,260.23,2500.0,250.2602,250.3275,250.1544,250.2505,2500.0
2021-12-10 14:55:00,260.27,260.37,260.13,260.13,8069.0,250.289,250.3852,250.1544,250.1544,8069.0
2021-12-10 15:00:00,260.09,260.13,259.87,259.92,3994.0,250.1159,250.1544,249.9043,249.9524,3994.0
2021-12-10 15:05:00,259.84,260.11,259.73,260.09,6192.0,249.8755,250.1351,249.7697,250.1159,6192.0
2021-12-10 15:10:00,260.08,260.15,259.99,260.14,6822.0,250.1063,250.1736,250.0197,250.164,6822.0
2021-12-10 15:15:00,260.12,260.23,260.08,260.19,5589.0,250.1448,250.2505,250.1063,250.2121,5589.0
2021-12-10 15:20:00,260.19,260.76,260.13,260.68,15421.0,250.2121,250.7602,250.1544,250.6833,15421.0
2021-12-10 15:25:00,260.65,260.65,260.42,260.58,4903.0,250.6544,250.6544,250.4333,250.5871,4903.0
2021-12-10 15:30:00,260.5,260.59,260.32,260.51,5140.0,250.5102,250.5967,250.3371,250.5198,5140.0
2021-12-10 15:35:00,260.5,260.5,260.15,260.23,6997.0,250.5102,250.5102,250.1736,250.2505,6997.0
2021-12-10 15:40:00,260.25,260.62,260.22,260.53,7779.0,250.2698,250.6256,250.2409,250.539,7779.0
2021-12-10 15:45:00,260.54,260.85,260.35,260.35,10921.0,250.5487,250.8468,250.3659,250.3659,10921.0
2021-12-10 15:50:00,260.49,260.8,260.17,260.28,21335.0,250.5006,250.7987,250.1928,250.2986,21335.0
2021-12-10 15:55:00,260.33,260.44,260.11,260.27,45926.0,250.3467,250.4525,250.1351,250.289,45926.0
2021-12-13 09:30:00,260.41,261.0,260.02,260.11,25415.0,250.4236,250.991,250.0486,250.1351,25415.0
2021-12-13 09:35:00,259.9,260.01,258.45,258.45,4018.0,249.9332,250.039,248.5388,248.5388,4018.0
2021-12-13 09:40:00,258.81,259.92,258.43,259.38,6286.0,248.885,249.9524,248.5196,249.4331,6286.0
2021-12-13 09:45:00,259.59,259.59,258.83,259.23,9004.0,249.6351,249.6351,248.9042,249.2889,9004.0
2021-12-13 09:50:00,259.2,259.38,258.86,258.87,7908.0,249.26,249.4331,248.9331,248.9427,7908.0
2021-12-13 09:55:00,258.82,259.7,258.7,259.04,3905.0,248.8946,249.7409,248.7792,249.1062,3905.0
2021-12-13 10:00:00,258.84,259.21,258.73,258.95,5545.0,248.9138,249.2697,248.8081,249.0196,5545.0
2021-12-13 10:05:00,259.0,259.42,258.92,259.17,4254.0,249.0677,249.4716,248.9908,249.2312,4254.0
2021-12-13 10:10:00,259.17,259.84,258.82,259.84,9186.0,249.2312,249.8755,248.8946,249.8755,9186.0
2021-12-13 10:15:00,259.95,260.42,259.95,260.21,2215.0,249.9813,250.4333,249.9813,250.2313,2215.0
2021-12-13 10:20:00,260.28,260.47,260.1,260.14,5303.0,250.2986,250.4813,250.1255,250.164,5303.0
2021-12-13 10:25:00,260.17,260.4,259.7,259.92,6562.0,250.1928,250.414,249.7409,249.9524,6562.0
2021-12-13 10:30:00,260.0,260.43,259.96,259.98,8900.0,250.0294,250.4429,249.9909,250.0101,8900.0
2021-12-13 10:35:00,260.07,260.19,259.98,260.06,1500.0,250.0967,250.2121,250.0101,250.0871,1500.0
2021-12-13 10:40:00,259.97,260.19,259.55,259.8,5011.0,250.0005,250.2121,249.5966,249.837,5011.0
2021-12-13 10:45:00,259.95,260.08,259.84,259.85,2102.0,249.9813,250.1063,249.8755,249.8851,2102.0
2021-12-13 10:50:00,259.91,260.14,259.69,259.98,5307.0,249.9428,250.164,249.7313,250.0101,5307.0
2021-12-13 10:55:00,259.95,260.49,259.87,260.49,2714.0,249.9813,250.5006,249.9043,250.5006,2714.0
2021-12-13 11:00:00,260.51,260.53,260.12,260.25,4390.0,250.5198,250.539,250.1448,250.2698,4390.0
2021-12-13 11:05:00,260.27,261.01,260.27,260.79,1633.0,250.289,251.0006,250.289,250.7891,1633.0
2021-12-13 11:10:00,260.82,260.83,260.43,260.81,2210.0,250.8179,250.8275,250.4429,250.8083,2210.0
2021-12-13 11:15:00,260.91,261.1,260.72,260.78,3000.0,250.9045,251.0872,250.7218,250.7795,3000.0
2021-12-13 11:20:00,260.79,261.02,260.72,260.79,8553.0,250.7891,251.0102,250.7218,250.7891,8553.0
2021-12-13 11:25:00,260.68,260.91,260.55,260.75,4171.0,250.6833,250.9045,250.5583,250.7506,4171.0
2021-12-13 11:30:00,260.87,261.14,260.76,261.09,3605.0,250.866,251.1256,250.7602,251.0776,3605.0
2021-12-13 11:35:00,261.05,261.48,260.65,260.66,7903.0,251.0391,251.4526,250.6544,250.6641,7903.0
2021-12-13 11:40:00,260.74,260.75,260.58,260.59,9718.0,250.741,250.7506,250.5871,250.5967,9718.0
2021-12-13 11:45:00,260.66,260.66,260.34,260.48,4003.0,250.6641,250.6641,250.3563,250.491,4003.0
2021-12-13 11:50:00,260.49,260.51,260.2,260.36,5619.0,250.5006,250.5198,250.2217,250.3756,5619.0
2021-12-13 11:55:00,260.35,260.43,260.1,260.28,4544.0,250.3659,250.4429,250.1255,250.2986,4544.0
2021-12-13 12:00:00,260.19,260.21,259.76,259.88,3673.0,250.2121,250.2313,249.7986,249.914,3673.0
2021-12-13 12:05:00,259.94,259.96,259.55,259.62,14541.0,249.9717,249.9909,249.5966,249.6639,14541.0
2021-12-13 12:10:00,259.63,259.92,259.59,259.92,7941.0,249.6736,249.9524,249.6351,249.9524,7941.0
2021-12-13 12:15:00,259.76,259.8,259.49,259.57,3501.0,249.7986,249.837,249.5389,249.6159,3501.0
2021-12-13 12:20:00,259.6,259.61,259.22,259.23,3006.0,249.6447,249.6543,249.2793,249.2889,3006.0
2021-12-13 12:25:00,259.13,259.14,258.94,259.04,2715.0,249.1927,249.2023,249.01,249.1062,2715.0
2021-12-13 12:30:00,259.05,259.27,258.93,259.23,2738.0,249.1158,249.3274,249.0004,249.2889,2738.0
2021-12-13 12:35:00,259.38,259.73,259.38,259.59,1141.0,249.4331,249.7697,249.4331,249.6351,1141.0
2021-12-13 12:40:00,259.56,259.64,259.25,259.33,8165.0,249.6062,249.6832,249.3081,249.3851,8165.0
2021-12-13 12:45:00,259.28,259.28,258.85,258.93,3974.0,249.337,249.337,248.9235,249.0004,3974.0
2021-12-13 12:50:00,258.98,259.13,258.89,258.9,3305.0,249.0485,249.1927,248.9619,248.9715,3305.0
2021-12-13 12:55:00,258.93,259.23,258.93,259.18,2210.0,249.0004,249.2889,249.0004,249.2408,2210.0
2021-12-13 13:00:00,259.11,259.3,259.1,259.12,4323.0,249.1735,249.3562,249.1639,249.1831,4323.0
2021-12-13 13:05:00,259.1,259.25,259.0,259.14,3618.0,249.1639,249.3081,249.0677,249.2023,3618.0
2021-12-13 13:10:00,259.12,259.16,258.86,259.0,4098.0,249.1831,249.2216,248.9331,249.0677,4098.0
2021-12-13 13:15:00,259.04,259.33,259.02,259.31,3301.0,249.1062,249.3851,249.0869,249.3658,3301.0
2021-12-13 13:20:00,259.34,259.39,259.23,259.37,3658.0,249.3947,249.4428,249.2889,249.4235,3658.0
2021-12-13 13:25:00,259.35,259.62,259.35,259.62,2000.0,249.4043,249.6639,249.4043,249.6639,2000.0
2021-12-13 13:30:00,259.79,259.9,259.64,259.9,3069.0,249.8274,249.9332,249.6832,249.9332,3069.0
2021-12-13 13:35:00,259.9,260.22,259.89,260.11,2999.0,249.9332,250.2409,249.9236,250.1351,2999.0
2021-12-13 13:40:00,260.17,260.51,260.17,260.42,3223.0,250.1928,250.5198,250.1928,250.4333,3223.0
2021-12-13 13:45:00,260.37,260.42,260.33,260.39,2961.0,250.3852,250.4333,250.3467,250.4044,2961.0
2021-12-13 13:50:00,260.46,260.62,260.43,260.51,4418.0,250.4717,250.6256,250.4429,250.5198,4418.0
2021-12-13 13:55:00,260.53,260.77,260.53,260.6,2962.0,250.539,250.7698,250.539,250.6064,2962.0
2021-12-13 14:00:00,260.62,260.8,260.53,260.58,4478.0,250.6256,250.7987,250.539,250.5871,4478.0
2021-12-13 14:05:00,260.61,260.84,260.54,260.84,4676.0,250.616,250.8371,250.5487,250.8371,4676.0
2021-12-13 14:10:00,260.69,260.89,260.66,260.66,3611.0,250.6929,250.8852,250.6641,250.6641,3611.0
2021-12-13 14:15:00,260.61,260.63,260.49,260.56,2899.0,250.616,250.6352,250.5006,250.5679,2899.0
2021-12-13 14:20:00,260.6,260.64,260.31,260.31,1930.0,250.6064,250.6448,250.3275,250.3275,1930.0
2021-12-13 14:25:00,260.37,260.37,260.12,260.27,6293.0,250.3852,250.3852,250.1448,250.289,6293.0
2021-12-13 14:30:00,260.23,260.23,259.89,259.89,3040.0,250.2505,250.2505,249.9236,249.9236,3040.0
2021-12-13 14:35:00,260.0,260.07,259.91,259.92,2411.0,250.0294,250.0967,249.9428,249.9524,2411.0
2021-12-13 14:40:00,259.88,260.02,259.88,260.0,1540.0,249.914,250.0486,249.914,250.0294,1540.0
2021-12-13 14:45:00,259.98,260.06,259.81,259.91,2803.0,250.0101,250.0871,249.8466,249.9428,2803.0
2021-12-13 14:50:00,259.86,259.95,259.79,259.92,3122.0,249.8947,249.9813,249.8274,249.9524,3122.0
2021-12-13 14:55:00,259.97,260.09,259.91,259.92,2343.0,250.0005,250.1159,249.9428,249.9524,2343.0
2021-12-13 15:00:00,259.91,260.26,259.91,260.23,15056.0,249.9428,250.2794,249.9428,250.2505,15056.0
2021-12-13 15:05:00,260.31,260.42,260.16,260.37,3451.0,250.3275,250.4333,250.1832,250.3852,3451.0
2021-12-13 15:10:00,260.46,260.66,260.39,260.66,3618.0,250.4717,250.6641,250.4044,250.6641,3618.0
2021-12-13 15:15:00,260.63,260.63,260.24,260.34,3897.0,250.6352,250.6352,250.2602,250.3563,3897.0
2021-12-13 15:20:00,260.32,260.62,260.2,260.62,2723.0,250.3371,250.6256,250.2217,250.6256,2723.0
2021-12-13 15:25:00,260.57,260.61,260.21,260.21,4242.0,250.5775,250.616,250.2313,250.2313,4242.0
2021-12-13 15:30:00,260.3,260.86,260.3,260.86,5216.0,250.3179,250.8564,250.3179,250.8564,5216.0
2021-12-13 15:35:00,260.91,261.15,260.87,260.92,7955.0,250.9045,251.1353,250.866,250.9141,7955.0
2021-12-13 15:40:00,260.92,261.43,260.9,261.26,8962.0,250.9141,251.4045,250.8948,251.241,8962.0
2021-12-13 15:45:00,261.28,261.6,260.97,260.97,9630.0,251.2603,251.568,250.9622,250.9622,9630.0
2021-12-13 15:50:00,260.97,261.05,260.39,260.39,22591.0,250.9622,251.0391,250.4044,250.4044,22591.0
2021-12-13 15:55:00,260.49,260.58,259.96,260.19,49822.0,250.5006,250.5871,249.9909,250.2121,49822.0
2021-12-14 09:30:00,258.25,259.27,257.5,257.65,14660.0,248.3465,249.3274,247.6252,247.7695,14660.0
2021-12-14 09:35:00,257.5,257.65,256.78,257.18,8012.0,247.6252,247.7695,246.9328,247.3175,8012.0
2021-12-14 09:40:00,257.39,257.94,256.55,256.59,16886.0,247.5195,248.0484,246.7117,246.7501,16886.0
2021-12-14 09:45:00,256.74,257.29,256.04,257.28,30360.0,246.8944,247.4233,246.2212,247.4137,30360.0
2021-12-14 09:50:00,257.35,257.96,257.14,257.34,7192.0,247.481,248.0676,247.279,247.4714,7192.0
2021-12-14 09:55:00,257.43,258.01,257.3,257.34,4726.0,247.5579,248.1157,247.4329,247.4714,4726.0
2021-12-14 10:00:00,257.32,257.62,257.02,257.02,4733.0,247.4521,247.7406,247.1636,247.1636,4733.0
2021-12-14 10:05:00,256.99,257.11,256.52,256.56,6710.0,247.1348,247.2502,246.6828,246.7213,6710.0
2021-12-14 10:10:00,256.65,256.68,255.89,256.16,5578.0,246.8078,246.8367,246.077,246.3366,5578.0
2021-12-14 10:15:00,256.17,256.41,255.92,255.92,9818.0,246.3462,246.577,246.1058,246.1058,9818.0
2021-12-14 10:20:00,255.74,255.77,255.21,255.44,7290.0,245.9327,245.9616,245.4231,245.6442,7290.0
2021-12-14 10:25:00,255.28,255.81,255.16,255.63,9396.0,245.4904,246.0,245.375,245.8269,9396.0
2021-12-14 10:30:00,255.52,255.95,255.45,255.83,5445.0,245.7212,246.1347,245.6538,246.0193,5445.0
2021-12-14 10:35:00,255.8,256.15,255.73,255.93,2409.0,245.9904,246.327,245.9231,246.1154,2409.0
2021-12-14 10:40:00,255.84,255.84,255.51,255.81,3276.0,246.0289,246.0289,245.7115,246.0,3276.0
2021-12-14 10:45:00,255.73,255.73,255.19,255.39,11610.0,245.9231,245.9231,245.4038,245.5961,11610.0
2021-12-14 10:50:00,255.4,255.4,254.93,255.03,7349.0,245.6058,245.6058,245.1538,245.25,7349.0
2021-12-14 10:55:00,254.98,255.03,254.53,254.93,5101.0,245.2019,245.25,244.7691,245.1538,5101.0
2021-12-14 11:00:00,254.89,255.78,254.85,255.78,4843.0,245.1153,245.9712,245.0769,245.9712,4843.0
2021-12-14 11:05:00,256.22,256.54,256.07,256.23,3986.0,246.3943,246.702,246.2501,246.4039,3986.0
2021-12-14 11:10:00,256.22,256.61,256.03,256.32,4509.0,246.3943,246.7694,246.2116,246.4905,4509.0
2021-12-14 11:15:00,256.34,256.96,256.3,256.84,3252.0,246.5097,247.1059,246.4713,246.9905,3252.0
2021-12-14 11:20:00,256.79,257.41,256.79,257.41,4558.0,246.9425,247.5387,246.9425,247.5387,4558.0
2021-12-14 11:25:00,257.43,257.43,256.89,257.16,3417.0,247.5579,247.5579,247.0386,247.2983,3417.0
2021-12-14 11:30:00,257.15,257.24,256.44,256.73,7033.0,247.2887,247.3752,246.6059,246.8848,7033.0
2021-12-14 11:35:00,256.72,256.98,256.31,256.71,7452.0,246.8751,247.1252,246.4809,246.8655,7452.0
2021-12-14 11:40:00,257.06,257.06,256.2,256.2,4162.0,247.2021,247.2021,246.3751,246.3751,4162.0
2021-12-14 11:45:00,256.16,256.32,256.07,256.07,5945.0,246.3366,246.4905,246.2501,246.2501,5945.0
2021-12-14 11:50:00,256.11,256.37,255.93,256.22,3091.0,246.2885,246.5386,246.1154,246.3943,3091.0
2021-12-14 11:55:00,256.19,256.31,256.0,256.03,5733.0,246.3655,246.4809,246.1828,246.2116,5733.0
2021-12-14 12:00:00,256.17,256.17,255.64,255.67,11851.0,246.3462,246.3462,245.8366,245.8654,11851.0
2021-12-14 12:05:00,255.54,256.25,255.54,256.06,10928.0,245.7404,246.4232,245.7404,246.2405,10928.0
2021-12-14 12:10:00,256.02,256.26,255.74,256.03,7963.0,246.202,246.4328,245.9327,246.2116,7963.0
2021-12-14 12:15:00,256.08,256.08,255.51,255.85,2207.0,246.2597,246.2597,245.7115,246.0385,2207.0
2021-12-14 12:20:00,255.71,255.97,255.71,255.91,1900.0,245.9039,246.1539,245.9039,246.0962,1900.0
2021-12-14 12:25:00,255.73,255.84,255.69,255.84,1020.0,245.9231,246.0289,245.8846,246.0289,1020.0
2021-12-14 12:30:00,255.99,255.99,255.68,255.85,3574.0,246.1731,246.1731,245.875,246.0385,3574.0
2021-12-14 12:35:00,255.91,255.98,255.59,255.59,4331.0,246.0962,246.1635,245.7885,245.7885,4331.0
2021-12-14 12:40:00,255.54,255.55,255.18,255.19,2720.0,245.7404,245.75,245.3942,245.4038,2720.0
2021-12-14 12:45:00,255.37,255.56,255.35,255.39,2500.0,245.5769,245.7596,245.5577,245.5961,2500.0
2021-12-14 12:50:00,255.54,255.72,255.41,255.43,2200.0,245.7404,245.9135,245.6154,245.6346,2200.0
2021-12-14 12:55:00,255.59,255.59,255.21,255.34,1516.0,245.7885,245.7885,245.4231,245.5481,1516.0
2021-12-14 13:00:00,255.34,255.35,255.24,255.24,591.0,245.5481,245.5577,245.4519,245.4519,591.0
2021-12-14 13:05:00,255.28,255.52,255.28,255.45,1300.0,245.4904,245.7212,245.4904,245.6538,1300.0
2021-12-14 13:10:00,255.38,255.58,255.38,255.58,956.0,245.5865,245.7789,245.5865,245.7789,956.0
2021-12-14 13:15:00,255.47,255.65,255.33,255.58,2319.0,245.6731,245.8462,245.5384,245.7789,2319.0
2021-12-14 13:20:00,255.46,255.52,255.34,255.52,1400.0,245.6635,245.7212,245.5481,245.7212,1400.0
2021-12-14 13:25:00,255.5,255.8,255.37,255.74,4485.0,245.7019,245.9904,245.5769,245.9327,4485.0
2021-12-14 13:30:00,255.66,255.71,255.5,255.5,1600.0,245.8558,245.9039,245.7019,245.7019,1600.0
2021-12-14 13:35:00,255.38,255.55,255.36,255.55,1500.0,245.5865,245.75,245.5673,245.75,1500.0
2021-12-14 13:40:00,255.44,255.44,254.98,255.22,1100.0,245.6442,245.6442,245.2019,245.4327,1100.0
2021-12-14 13:45:00,255.12,255.21,254.89,254.89,1029.0,245.3365,245.4231,245.1153,245.1153,1029.0
2021-12-14 13:50:00,254.83,254.88,254.41,254.47,2414.0,245.0576,245.1057,244.6537,244.7114,2414.0
2021-12-14 13:55:00,254.51,254.68,254.38,254.58,2872.0,244.7499,244.9134,244.6249,244.8172,2872.0
2021-12-14 14:00:00,254.73,254.91,254.64,254.91,869.0,244.9615,245.1346,244.8749,245.1346,869.0
2021-12-14 14:05:00,254.84,254.88,254.53,254.78,4761.0,245.0672,245.1057,244.7691,245.0095,4761.0
2021-12-14 14:10:00,254.87,254.98,254.75,254.95,925.0,245.0961,245.2019,244.9807,245.173,925.0
2021-12-14 14:15:00,255.03,255.18,254.94,255.15,1895.0,245.25,245.3942,245.1634,245.3654,1895.0
2021-12-14 14:20:00,255.21,255.32,255.09,255.21,1351.0,245.4231,245.5288,245.3077,245.4231,1351.0
2021-12-14 14:25:00,255.24,255.37,255.14,255.37,1372.0,245.4519,245.5769,245.3557,245.5769,1372.0
2021-12-14 14:30:00,255.38,255.43,255.24,255.43,1679.0,245.5865,245.6346,245.4519,245.6346,1679.0
2021-12-14 14:35:00,255.36,255.4,255.24,255.3,2516.0,245.5673,245.6058,245.4519,245.5096,2516.0
2021-12-14 14:40:00,255.48,255.49,255.29,255.43,1852.0,245.6827,245.6923,245.5,245.6346,1852.0
2021-12-14 14:45:00,255.49,255.63,255.45,255.53,2090.0,245.6923,245.8269,245.6538,245.7308,2090.0
2021-12-14 14:50:00,255.5,255.58,255.2,255.3,5483.0,245.7019,245.7789,245.4134,245.5096,5483.0
2021-12-14 14:55:00,255.35,255.48,255.21,255.48,3365.0,245.5577,245.6827,245.4231,245.6827,3365.0
2021-12-14 15:00:00,255.63,255.9,255.59,255.79,2499.0,245.8269,246.0866,245.7885,245.9808,2499.0
2021-12-14 15:05:00,255.78,256.16,255.78,256.16,3693.0,245.9712,246.3366,245.9712,246.3366,3693.0
2021-12-14 15:10:00,256.14,256.39,255.91,256.1,1995.0,246.3174,246.5578,246.0962,246.2789,1995.0
2021-12-14 15:15:00,256.0,256.01,255.75,255.84,3767.0,246.1828,246.1924,245.9423,246.0289,3767.0
2021-12-14 15:20:00,255.8,256.1,255.63,256.1,9250.0,245.9904,246.2789,245.8269,246.2789,9250.0
2021-12-14 15:25:00,256.08,256.39,256.07,256.13,3910.0,246.2597,246.5578,246.2501,246.3078,3910.0
2021-12-14 15:30:00,256.14,256.14,255.72,256.13,10218.0,246.3174,246.3174,245.9135,246.3078,10218.0
2021-12-14 15:35:00,256.18,256.26,255.68,255.77,9973.0,246.3559,246.4328,245.875,245.9616,9973.0
2021-12-14 15:40:00,255.74,255.74,254.94,254.96,18869.0,245.9327,245.9327,245.1634,245.1826,18869.0
2021-12-14 15:45:00,255.03,255.15,254.71,254.82,16324.0,245.25,245.3654,244.9422,245.048,16324.0
2021-12-14 15:50:00,254.77,254.77,254.32,254.43,37161.0,244.9999,244.9999,244.5672,244.673,37161.0
2021-12-14 15:55:00,254.43,254.84,254.36,254.71,93465.0,244.673,245.0672,244.6056,244.9422,93465.0
2021-12-15 09:30:00,254.11,254.49,252.7,252.88,21781.0,244.3652,244.7307,243.0093,243.1824,21781.0
2021-12-15 09:35:00,253.19,253.59,252.67,252.68,11371.0,243.4805,243.8652,242.9805,242.9901,11371.0
2021-12-15 09:40:00,252.47,252.47,251.49,251.68,11068.0,242.7881,242.7881,241.8457,242.0284,11068.0
2021-12-15 09:45:00,251.69,252.24,251.65,251.81,11765.0,242.038,242.5669,241.9996,242.1534,11765.0
2021-12-15 09:50:00,251.73,251.99,251.33,251.4,8082.0,242.0765,242.3265,241.6918,241.7592,8082.0
2021-12-15 09:55:00,251.68,252.13,251.56,251.56,3963.0,242.0284,242.4612,241.913,241.913,3963.0
2021-12-15 10:00:00,251.5,251.72,251.04,251.39,6522.0,241.8553,242.0669,241.413,241.7495,6522.0
2021-12-15 10:05:00,251.3,251.3,250.29,250.41,11165.0,241.663,241.663,240.6917,240.8071,11165.0
2021-12-15 10:10:00,250.63,251.14,250.29,251.14,3263.0,241.0187,241.5091,240.6917,241.5091,3263.0
2021-12-15 10:15:00,250.86,250.88,250.51,250.6,3809.0,241.2399,241.2591,240.9033,240.9898,3809.0
2021-12-15 10:20:00,250.63,250.7,250.44,250.44,16624.0,241.0187,241.086,240.836,240.836,16624.0
2021-12-15 10:25:00,250.39,250.72,250.32,250.53,4904.0,240.7879,241.1052,240.7206,240.9225,4904.0
2021-12-15 10:30:00,250.64,250.7,250.3,250.34,3417.0,241.0283,241.086,240.7013,240.7398,3417.0
2021-12-15 10:35:00,250.42,250.42,250.07,250.3,8134.0,240.8167,240.8167,240.4802,240.7013,8134.0
2021-12-15 10:40:00,250.32,250.32,249.73,249.89,9502.0,240.7206,240.7206,240.1532,240.3071,9502.0
2021-12-15 10:45:00,249.9,249.99,249.41,249.56,6056.0,240.3167,240.4032,239.8455,239.9897,6056.0
2021-12-15 10:50:00,249.53,250.31,249.53,250.31,12191.0,239.9609,240.711,239.9609,240.711,12191.0
2021-12-15 10:55:00,250.29,250.71,250.18,250.71,6520.0,240.6917,241.0956,240.5859,241.0956,6520.0
2021-12-15 11:00:00,250.65,250.73,250.45,250.64,4083.0,241.0379,241.1149,240.8456,241.0283,4083.0
2021-12-15 11:05:00,250.7,250.92,250.46,250.46,7348.0,241.086,241.2976,240.8552,240.8552,7348.0
2021-12-15 11:10:00,250.53,250.53,250.05,250.53,9117.0,240.9225,240.9225,240.4609,240.9225,9117.0
2021-12-15 11:15:00,250.52,251.11,250.52,250.65,4173.0,240.9129,241.4803,240.9129,241.0379,4173.0
2021-12-15 11:20:00,250.63,250.63,250.08,250.27,3771.0,241.0187,241.0187,240.4898,240.6725,3771.0
2021-12-15 11:25:00,250.34,250.42,250.11,250.25,4441.0,240.7398,240.8167,240.5186,240.6533,4441.0
2021-12-15 11:30:00,250.24,250.58,250.23,250.39,3874.0,240.6436,240.9706,240.634,240.7879,3874.0
2021-12-15 11:35:00,250.62,250.62,249.93,250.11,4710.0,241.0091,241.0091,240.3455,240.5186,4710.0
2021-12-15 11:40:00,250.16,250.37,250.01,250.15,5443.0,240.5667,240.7687,240.4225,240.5571,5443.0
2021-12-15 11:45:00,250.15,250.66,250.08,250.66,15384.0,240.5571,241.0475,240.4898,241.0475,15384.0
2021-12-15 11:50:00,250.5,250.8,250.5,250.71,5107.0,240.8937,241.1822,240.8937,241.0956,5107.0
2021-12-15 11:55:00,250.7,250.7,250.32,250.58,5926.0,241.086,241.086,240.7206,240.9706,5926.0
2021-12-15 12:00:00,250.78,250.91,250.44,250.49,6870.0,241.1629,241.288,240.836,240.8841,6870.0
2021-12-15 12:05:00,250.42,250.42,250.18,250.21,5442.0,240.8167,240.8167,240.5859,240.6148,5442.0
2021-12-15 12:10:00,250.17,250.36,250.09,250.36,5086.0,240.5763,240.759,240.4994,240.759,5086.0
2021-12-15 12:15:00,250.38,250.66,250.22,250.45,3987.0,240.7783,241.0475,240.6244,240.8456,3987.0
2021-12-15 12:20:00,250.56,250.79,250.43,250.73,4104.0,240.9514,241.1726,240.8264,241.1149,4104.0
2021-12-15 12:25:00,250.68,250.96,250.54,250.96,2928.0,241.0668,241.336,240.9321,241.336,2928.0
2021-12-15 12:30:00,251.01,251.3,250.92,251.08,1822.0,241.3841,241.663,241.2976,241.4514,1822.0
2021-12-15 12:35:00,251.12,251.7,251.04,251.66,3771.0,241.4899,242.0477,241.413,242.0092,3771.0
2021-12-15 12:40:00,251.71,251.85,251.63,251.66,4814.0,242.0573,242.1919,241.9803,242.0092,4814.0
2021-12-15 12:45:00,251.73,252.03,251.73,252.01,5380.0,242.0765,242.365,242.0765,242.3458,5380.0
2021-12-15 12:50:00,252.04,252.41,251.96,252.41,3319.0,242.3746,242.7304,242.2977,242.7304,3319.0
2021-12-15 12:55:00,252.41,252.41,252.23,252.27,3431.0,242.7304,242.7304,242.5573,242.5958,3431.0
2021-12-15 13:00:00,252.28,252.29,252.01,252.06,2417.0,242.6054,242.615,242.3458,242.3938,2417.0
2021-12-15 13:05:00,251.88,251.93,251.83,251.93,1739.0,242.2208,242.2688,242.1727,242.2688,1739.0
2021-12-15 13:10:00,251.86,251.86,251.47,251.51,3367.0,242.2015,242.2015,241.8265,241.8649,3367.0
2021-12-15 13:15:00,251.4,251.58,251.26,251.27,6608.0,241.7592,241.9323,241.6245,241.6341,6608.0
2021-12-15 13:20:00,251.22,251.25,251.01,251.01,4483.0,241.5861,241.6149,241.3841,241.3841,4483.0
2021-12-15 13:25:00,250.95,251.0,250.83,250.89,6077.0,241.3264,241.3745,241.211,241.2687,6077.0
2021-12-15 13:30:00,250.92,251.21,250.83,251.0,4615.0,241.2976,241.5764,241.211,241.3745,4615.0
2021-12-15 13:35:00,250.96,251.1,250.82,251.0,5448.0,241.336,241.4707,241.2014,241.3745,5448.0
2021-12-15 13:40:00,251.0,251.66,250.95,251.65,5783.0,241.3745,242.0092,241.3264,241.9996,5783.0
2021-12-15 13:45:00,251.67,251.78,251.11,251.11,4239.0,242.0188,242.1246,241.4803,241.4803,4239.0
2021-12-15 13:50:00,251.11,251.17,250.86,250.93,6215.0,241.4803,241.538,241.2399,241.3072,6215.0
2021-12-15 13:55:00,250.92,250.94,250.42,250.51,8177.0,241.2976,241.3168,240.8167,240.9033,8177.0
2021-12-15 14:00:00,250.5,250.59,249.65,249.97,29354.0,240.8937,240.9802,240.0763,240.384,29354.0
2021-12-15 14:05:00,250.2,251.75,250.03,251.61,8150.0,240.6052,242.0957,240.4417,241.9611,8150.0
2021-12-15 14:10:00,251.77,251.99,251.47,251.55,7180.0,242.115,242.3265,241.8265,241.9034,7180.0
2021-12-15 14:15:00,251.47,251.94,251.36,251.36,10277.0,241.8265,242.2785,241.7207,241.7207,10277.0
2021-12-15 14:20:00,251.16,251.16,250.45,250.58,7876.0,241.5284,241.5284,240.8456,240.9706,7876.0
2021-12-15 14:25:00,250.54,250.58,250.11,250.57,5381.0,240.9321,240.9706,240.5186,240.961,5381.0
2021-12-15 14:30:00,250.57,250.6,250.09,250.09,6666.0,240.961,240.9898,240.4994,240.4994,6666.0
2021-12-15 14:35:00,250.19,250.9,249.92,250.72,6104.0,240.5956,241.2783,240.3359,241.1052,6104.0
2021-12-15 14:40:00,250.51,251.01,250.45,250.45,4277.0,240.9033,241.3841,240.8456,240.8456,4277.0
2021-12-15 14:45:00,250.44,250.72,250.24,250.28,6315.0,240.836,241.1052,240.6436,240.6821,6315.0
2021-12-15 14:50:00,250.14,250.77,249.92,250.13,8764.0,240.5475,241.1533,240.3359,240.5379,8764.0
2021-12-15 14:55:00,250.27,250.47,249.5,249.67,6552.0,240.6725,240.8648,239.932,240.0955,6552.0
2021-12-15 15:00:00,249.75,250.58,249.75,250.42,4843.0,240.1724,240.9706,240.1724,240.8167,4843.0
2021-12-15 15:05:00,250.36,251.68,250.32,251.49,10139.0,240.759,242.0284,240.7206,241.8457,10139.0
2021-12-15 15:10:00,251.42,251.57,251.28,251.48,9342.0,241.7784,241.9226,241.6438,241.8361,9342.0
2021-12-15 15:15:00,251.64,251.97,251.59,251.77,11674.0,241.99,242.3073,241.9419,242.115,11674.0
2021-12-15 15:20:00,251.92,252.29,251.85,251.98,12437.0,242.2592,242.615,242.1919,242.3169,12437.0
2021-12-15 15:25:00,251.96,252.52,251.93,252.52,6293.0,242.2977,242.8362,242.2688,242.8362,6293.0
2021-12-15 15:30:00,252.42,252.63,252.09,252.32,14306.0,242.74,242.942,242.4227,242.6439,14306.0
2021-12-15 15:35:00,252.37,253.01,252.32,252.84,11773.0,242.692,243.3074,242.6439,243.1439,11773.0
2021-12-15 15:40:00,252.9,252.98,251.82,251.82,15145.0,243.2016,243.2786,242.1631,242.1631,15145.0
2021-12-15 15:45:00,251.91,251.91,250.6,250.61,36967.0,242.2496,242.2496,240.9898,240.9995,36967.0
2021-12-15 15:50:00,250.44,251.73,250.44,251.65,48660.0,240.836,242.0765,240.836,241.9996,48660.0
2021-12-15 15:55:00,251.67,252.35,251.59,252.21,75174.0,242.0188,242.6727,241.9419,242.5381,75174.0
2021-12-16 09:30:00,253.02,254.43,252.62,254.42,24452.0,243.317,244.673,242.9324,244.6633,24452.0
2021-12-16 09:35:00,254.42,255.54,254.19,254.83,9076.0,244.6633,245.7404,244.4422,245.0576,9076.0
2021-12-16 09:40:00,254.98,255.03,254.29,255.01,4474.0,245.2019,245.25,244.5383,245.2307,4474.0
2021-12-16 09:45:00,255.0,255.26,254.21,254.56,16565.0,245.2211,245.4711,244.4614,244.798,16565.0
2021-12-16 09:50:00,254.43,254.87,254.33,254.78,11753.0,244.673,245.0961,244.5768,245.0095,11753.0
2021-12-16 09:55:00,254.68,254.72,254.04,254.14,15390.0,244.9134,244.9518,244.2979,244.3941,15390.0
2021-12-16 10:00:00,254.12,254.39,253.57,253.75,5557.0,244.3749,244.6345,243.8459,244.019,5557.0
2021-12-16 10:05:00,253.86,254.07,253.24,253.93,8673.0,244.1248,244.3268,243.5286,244.1921,8673.0
2021-12-16 10:10:00,254.04,254.06,253.5,253.51,6246.0,244.2979,244.3172,243.7786,243.7882,6246.0
2021-12-16 10:15:00,253.57,253.65,253.02,253.2,6271.0,243.8459,243.9229,243.317,243.4901,6271.0
2021-12-16 10:20:00,253.2,253.36,252.83,253.09,7389.0,243.4901,243.644,243.1343,243.3844,7389.0
2021-12-16 10:25:00,253.08,253.17,252.67,252.67,7079.0,243.3747,243.4613,242.9805,242.9805,7079.0
2021-12-16 10:30:00,252.87,253.55,252.77,253.54,8177.0,243.1728,243.8267,243.0766,243.8171,8177.0
2021-12-16 10:35:00,253.52,253.62,253.1,253.1,5010.0,243.7979,243.894,243.394,243.394,5010.0
2021-12-16 10:40:00,253.12,253.18,252.48,252.53,13790.0,243.4132,243.4709,242.7977,242.8458,13790.0
2021-12-16 10:45:00,252.5,252.72,252.26,252.72,6423.0,242.817,243.0285,242.5862,243.0285,6423.0
2021-12-16 10:50:00,252.74,253.4,252.74,253.4,4949.0,243.0478,243.6825,243.0478,243.6825,4949.0
2021-12-16 10:55:00,253.34,253.99,253.34,253.72,4577.0,243.6248,244.2498,243.6248,243.9902,4577.0
2021-12-16 11:00:00,253.72,253.89,253.54,253.84,5865.0,243.9902,244.1537,243.8171,244.1056,5865.0
2021-12-16 11:05:00,253.97,254.31,253.82,254.31,4396.0,244.2306,244.5576,244.0864,244.5576,4396.0
2021-12-16 11:10:00,254.33,254.53,254.19,254.36,9281.0,244.5768,244.7691,244.4422,244.6056,9281.0
2021-12-16 11:15:00,254.4,254.56,254.1,254.14,4404.0,244.6441,244.798,244.3556,244.3941,4404.0
2021-12-16 11:20:00,254.2,254.34,253.97,253.99,7203.0,244.4518,244.5864,244.2306,244.2498,7203.0
2021-12-16 11:25:00,253.9,253.93,253.43,253.43,3684.0,244.1633,244.1921,243.7113,243.7113,3684.0
2021-12-16 11:30:00,253.42,253.86,253.42,253.84,6108.0,243.7017,244.1248,243.7017,244.1056,6108.0
2021-12-16 11:35:00,253.77,253.85,253.49,253.49,2883.0,244.0383,244.1152,243.769,243.769,2883.0
2021-12-16 11:40:00,253.44,253.44,252.91,253.11,5050.0,243.7209,243.7209,243.2113,243.4036,5050.0
2021-12-16 11:45:00,253.01,253.12,252.92,253.12,2619.0,243.3074,243.4132,243.2209,243.4132,2619.0
2021-12-16 11:50:00,252.99,253.57,252.93,253.57,2987.0,243.2882,243.8459,243.2305,243.8459,2987.0
2021-12-16 11:55:00,253.71,253.72,253.51,253.68,4877.0,243.9806,243.9902,243.7882,243.9517,4877.0
2021-12-16 12:00:00,253.71,253.97,253.71,253.85,6694.0,243.9806,244.2306,243.9806,244.1152,6694.0
2021-12-16 12:05:00,253.96,254.18,253.75,253.77,5778.0,244.221,244.4326,244.019,244.0383,5778.0
2021-12-16 12:10:00,253.86,254.06,253.81,254.06,4508.0,244.1248,244.3172,244.0767,244.3172,4508.0
2021-12-16 12:15:00,253.92,253.99,253.74,253.99,7144.0,244.1825,244.2498,244.0094,244.2498,7144.0
2021-12-16 12:20:00,254.05,254.07,253.78,253.8,5845.0,244.3075,244.3268,244.0479,244.0671,5845.0
2021-12-16 12:25:00,253.77,253.77,253.35,253.62,2863.0,244.0383,244.0383,243.6344,243.894,2863.0
2021-12-16 12:30:00,253.5,253.5,253.18,253.23,3332.0,243.7786,243.7786,243.4709,243.519,3332.0
2021-12-16 12:35:00,253.27,253.27,252.87,252.88,2538.0,243.5574,243.5574,243.1728,243.1824,2538.0
2021-12-16 12:40:00,252.9,252.9,252.67,252.85,1822.0,243.2016,243.2016,242.9805,243.1536,1822.0
2021-12-16 12:45:00,252.86,253.05,252.61,252.75,4916.0,243.1632,243.3459,242.9228,243.0574,4916.0
2021-12-16 12:50:00,252.76,252.88,252.7,252.88,2426.0,243.067,243.1824,243.0093,243.1824,2426.0
2021-12-16 12:55:00,252.82,253.0,252.72,252.78,4116.0,243.1247,243.2978,243.0285,243.0862,4116.0
2021-12-16 13:00:00,252.79,252.91,252.7,252.9,5068.0,243.0959,243.2113,243.0093,243.2016,5068.0
2021-12-16 13:05:00,252.73,252.78,252.29,252.53,3160.0,243.0382,243.0862,242.615,242.8458,3160.0
2021-12-16 13:10:00,252.73,253.1,252.55,252.95,3550.0,243.0382,243.394,242.8651,243.2497,3550.0
2021-12-16 13:15:00,252.89,252.9,252.62,252.87,4247.0,243.192,243.2016,242.9324,243.1728,4247.0
2021-12-16 13:20:00,252.9,252.95,252.66,252.93,1945.0,243.2016,243.2497,242.9708,243.2305,1945.0
2021-12-16 13:25:00,253.01,253.01,252.76,253.01,3575.0,243.3074,243.3074,243.067,243.3074,3575.0
2021-12-16 13:30:00,253.02,253.15,252.94,253.01,3684.0,243.317,243.442,243.2401,243.3074,3684.0
2021-12-16 13:35:00,252.94,253.2,252.94,253.2,1842.0,243.2401,243.4901,243.2401,243.4901,1842.0
2021-12-16 13:40:00,253.25,253.39,253.24,253.35,2818.0,243.5382,243.6728,243.5286,243.6344,2818.0
2021-12-16 13:45:00,253.41,253.58,253.29,253.29,4334.0,243.6921,243.8556,243.5767,243.5767,4334.0
2021-12-16 13:50:00,253.45,253.45,252.86,252.86,2867.0,243.7305,243.7305,243.1632,243.1632,2867.0
2021-12-16 13:55:00,252.96,253.08,252.76,252.88,3181.0,243.2593,243.3747,243.067,243.1824,3181.0
2021-12-16 14:00:00,252.98,253.22,252.95,253.0,8130.0,243.2786,243.5094,243.2497,243.2978,8130.0
2021-12-16 14:05:00,253.07,253.17,252.67,252.67,8413.0,243.3651,243.4613,242.9805,242.9805,8413.0
2021-12-16 14:10:00,252.64,252.87,252.56,252.7,3705.0,242.9516,243.1728,242.8747,243.0093,3705.0
2021-12-16 14:15:00,252.76,252.91,252.67,252.79,3681.0,243.067,243.2113,242.9805,243.0959,3681.0
2021-12-16 14:20:00,252.9,252.9,252.2,252.2,4060.0,243.2016,243.2016,242.5285,242.5285,4060.0
2021-12-16 14:25:00,252.11,252.11,251.9,251.99,2369.0,242.4419,242.4419,242.24,242.3265,2369.0
2021-12-16 14:30:00,251.92,252.08,251.57,251.74,15666.0,242.2592,242.4131,241.9226,242.0861,15666.0
2021-12-16 14:35:00,251.64,251.8,251.53,251.74,8029.0,241.99,242.1438,241.8842,242.0861,8029.0
2021-12-16 14:40:00,251.71,251.71,251.04,251.18,6820.0,242.0573,242.0573,241.413,241.5476,6820.0
2021-12-16 14:45:00,251.03,251.03,250.25,250.26,7850.0,241.4033,241.4033,240.6533,240.6629,7850.0
2021-12-16 14:50:00,250.17,250.59,250.1,250.14,7161.0,240.5763,240.9802,240.509,240.5475,7161.0
2021-12-16 14:55:00,250.13,250.74,250.12,250.6,8810.0,240.5379,241.1245,240.5282,240.9898,8810.0
2021-12-16 15:00:00,250.67,250.73,250.41,250.63,5861.0,241.0572,241.1149,240.8071,241.0187,5861.0
2021-12-16 15:05:00,250.71,251.08,250.56,250.56,5669.0,241.0956,241.4514,240.9514,240.9514,5669.0
2021-12-16 15:10:00,250.53,250.88,249.93,250.47,37628.0,240.9225,241.2591,240.3455,240.8648,37628.0
2021-12-16 15:15:00,250.4,250.76,250.35,250.55,5835.0,240.7975,241.1437,240.7494,240.9418,5835.0
2021-12-16 15:20:00,250.62,250.94,250.5,250.86,10129.0,241.0091,241.3168,240.8937,241.2399,10129.0
2021-12-16 15:25:00,250.86,251.35,250.69,251.25,12259.0,241.2399,241.7111,241.0764,241.6149,12259.0
2021-12-16 15:30:00,251.28,251.6,251.08,251.51,15448.0,241.6438,241.9515,241.4514,241.8649,15448.0
2021-12-16 15:35:00,251.43,251.51,250.95,251.41,10871.0,241.788,241.8649,241.3264,241.7688,10871.0
2021-12-16 15:40:00,251.39,251.64,250.78,250.9,16940.0,241.7495,241.99,241.1629,241.2783,16940.0
2021-12-16 15:45:00,250.84,251.09,250.64,250.7,23702.0,241.2206,241.461,241.0283,241.086,23702.0
2021-12-16 15:50:00,250.77,251.9,250.77,251.39,32854.0,241.1533,242.24,241.1533,241.7495,32854.0
2021-12-16 15:55:00,251.32,251.56,251.07,251.46,110625.0,241.6822,241.913,241.4418,241.8169,110625.0
2021-12-17 09:30:00,250.27,252.75,250.27,252.03,209513.0,240.6725,243.0574,240.6725,242.365,209513.0
2021-12-17 09:35:00,252.32,252.35,250.49,251.36,4336.0,242.6439,242.6727,240.8841,241.7207,4336.0
2021-12-17 09:40:00,251.07,251.19,249.35,249.35,2690.0,241.4418,241.5572,239.7878,239.7878,2690.0
2021-12-17 09:45:00,249.24,250.11,249.22,250.05,6152.0,239.682,240.5186,239.6628,240.4609,6152.0
2021-12-17 09:50:00,250.4,250.55,249.77,249.82,3988.0,240.7975,240.9418,240.1917,240.2398,3988.0
2021-12-17 09:55:00,250.06,250.32,249.68,250.25,3214.0,240.4705,240.7206,240.1051,240.6533,3214.0
2021-12-17 10:00:00,250.4,250.84,250.12,250.6,5773.0,240.7975,241.2206,240.5282,240.9898,5773.0
2021-12-17 10:05:00,250.6,250.73,249.9,250.52,3460.0,240.9898,241.1149,240.3167,240.9129,3460.0
2021-12-17 10:10:00,250.45,250.93,250.1,250.19,4262.0,240.8456,241.3072,240.509,240.5956,4262.0
2021-12-17 10:15:00,249.8,250.26,249.61,250.26,6114.0,240.2205,240.6629,240.0378,240.6629,6114.0
2021-12-17 10:20:00,250.23,250.23,249.6,249.61,6424.0,240.634,240.634,240.0282,240.0378,6424.0
2021-12-17 10:25:00,249.63,249.99,249.47,249.71,12161.0,240.057,240.4032,239.9032,240.134,12161.0
2021-12-17 10:30:00,249.92,250.72,249.88,250.72,2777.0,240.3359,241.1052,240.2974,241.1052,2777.0
2021-12-17 10:35:00,251.05,251.55,250.93,251.38,3547.0,241.4226,241.9034,241.3072,241.7399,3547.0
2021-12-17 10:40:00,251.47,252.24,251.42,252.02,8984.0,241.8265,242.5669,241.7784,242.3554,8984.0
2021-12-17 10:45:00,252.03,252.74,252.03,252.56,3212.0,242.365,243.0478,242.365,242.8747,3212.0
2021-12-17 10:50:00,252.56,253.75,252.5,253.67,8091.0,242.8747,244.019,242.817,243.9421,8091.0
2021-12-17 10:55:00,253.65,253.68,253.31,253.32,12196.0,243.9229,243.9517,243.5959,243.6055,12196.0
2021-12-17 11:00:00,253.57,253.91,253.21,253.33,7558.0,243.8459,244.1729,243.4997,243.6151,7558.0
2021-12-17 11:05:00,253.39,254.11,253.39,253.9,4254.0,243.6728,244.3652,243.6728,244.1633,4254.0
2021-12-17 11:10:00,254.0,254.98,253.92,254.71,9489.0,244.2595,245.2019,244.1825,244.9422,9489.0
2021-12-17 11:15:00,254.79,255.25,254.52,255.25,7115.0,245.0192,245.4615,244.7595,245.4615,7115.0
2021-12-17 11:20:00,255.3,255.3,254.91,254.92,8993.0,245.5096,245.5096,245.1346,245.1442,8993.0
2021-12-17 11:25:00,254.92,255.84,254.9,255.53,8604.0,245.1442,246.0289,245.1249,245.7308,8604.0
2021-12-17 11:30:00,255.52,255.66,254.67,254.79,8203.0,245.7212,245.8558,244.9038,245.0192,8203.0
2021-12-17 11:35:00,254.79,254.9,254.32,254.55,8557.0,245.0192,245.1249,244.5672,244.7884,8557.0
2021-12-17 11:40:00,254.45,254.45,253.75,253.76,5992.0,244.6922,244.6922,244.019,244.0287,5992.0
2021-12-17 11:45:00,253.86,254.01,253.3,253.41,7222.0,244.1248,244.2691,243.5863,243.6921,7222.0
2021-12-17 11:50:00,253.55,253.94,253.55,253.8,2405.0,243.8267,244.2018,243.8267,244.0671,2405.0
2021-12-17 11:55:00,253.79,254.12,253.55,254.12,5611.0,244.0575,244.3749,243.8267,244.3749,5611.0
2021-12-17 12:00:00,254.07,254.3,254.06,254.27,3444.0,244.3268,244.5479,244.3172,244.5191,3444.0
2021-12-17 12:05:00,254.35,254.5,254.08,254.17,3690.0,244.596,244.7403,244.3364,244.4229,3690.0
2021-12-17 12:10:00,254.42,255.02,254.42,255.02,3168.0,244.6633,245.2403,244.6633,245.2403,3168.0
2021-12-17 12:15:00,255.11,255.2,254.98,255.02,3235.0,245.3269,245.4134,245.2019,245.2403,3235.0
2021-12-17 12:20:00,254.97,255.4,254.97,255.03,4131.0,245.1923,245.6058,245.1923,245.25,4131.0
2021-12-17 12:25:00,254.95,255.13,254.86,255.13,6172.0,245.173,245.3461,245.0865,245.3461,6172.0
2021-12-17 12:30:00,255.13,255.67,255.03,255.55,3176.0,245.3461,245.8654,245.25,245.75,3176.0
2021-12-17 12:35:00,255.62,255.74,255.36,255.61,3740.0,245.8173,245.9327,245.5673,245.8077,3740.0
2021-12-17 12:40:00,255.65,255.78,255.38,255.48,3321.0,245.8462,245.9712,245.5865,245.6827,3321.0
2021-12-17 12:45:00,255.51,255.86,255.38,255.86,27515.0,245.7115,246.0481,245.5865,246.0481,27515.0
2021-12-17 12:50:00,255.86,255.97,255.16,255.26,3613.0,246.0481,246.1539,245.375,245.4711,3613.0
2021-12-17 12:55:00,255.35,255.36,254.97,255.17,3090.0,245.5577,245.5673,245.1923,245.3846,3090.0
2021-12-17 13:00:00,255.0,255.09,254.84,255.06,1402.0,245.2211,245.3077,245.0672,245.2788,1402.0
2021-12-17 13:05:00,255.0,255.0,254.8,254.9,1576.0,245.2211,245.2211,245.0288,245.1249,1576.0
2021-12-17 13:10:00,254.87,254.95,254.6,254.6,3602.0,245.0961,245.173,244.8364,244.8364,3602.0
2021-12-17 13:15:00,254.64,254.74,254.6,254.71,4489.0,244.8749,244.9711,244.8364,244.9422,4489.0
2021-12-17 13:20:00,254.69,254.77,254.34,254.34,3971.0,244.923,244.9999,244.5864,244.5864,3971.0
2021-12-17 13:25:00,254.4,254.93,254.4,254.93,2590.0,244.6441,245.1538,244.6441,245.1538,2590.0
2021-12-17 13:30:00,255.1,255.23,255.0,255.22,10773.0,245.3173,245.4423,245.2211,245.4327,10773.0
2021-12-17 13:35:00,255.27,255.52,255.18,255.32,2616.0,245.4808,245.7212,245.3942,245.5288,2616.0
2021-12-17 13:40:00,255.3,255.3,254.89,254.95,6302.0,245.5096,245.5096,245.1153,245.173,6302.0
2021-12-17 13:45:00,255.01,255.33,254.89,255.33,6010.0,245.2307,245.5384,245.1153,245.5384,6010.0
2021-12-17 13:50:00,255.36,255.56,254.65,254.75,6446.0,245.5673,245.7596,244.8845,244.9807,6446.0
2021-12-17 13:55:00,254.66,254.79,254.37,254.74,18795.0,244.8941,245.0192,244.6153,244.9711,18795.0
2021-12-17 14:00:00,254.72,254.72,254.41,254.42,8075.0,244.9518,244.9518,244.6537,244.6633,8075.0
2021-12-17 14:05:00,254.42,254.6,254.36,254.54,6583.0,244.6633,244.8364,244.6056,244.7787,6583.0
2021-12-17 14:10:00,254.5,254.66,254.21,254.21,27036.0,244.7403,244.8941,244.4614,244.4614,27036.0
2021-12-17 14:15:00,254.21,254.36,253.76,253.77,10045.0,244.4614,244.6056,244.0287,244.0383,10045.0
2021-12-17 14:20:00,253.79,254.15,253.77,254.13,4486.0,244.0575,244.4037,244.0383,244.3845,4486.0
2021-12-17 14:25:00,254.13,254.15,253.66,253.77,3509.0,244.3845,244.4037,243.9325,244.0383,3509.0
2021-12-17 14:30:00,253.89,254.0,253.7,253.71,1705.0,244.1537,244.2595,243.971,243.9806,1705.0
2021-12-17 14:35:00,253.65,253.68,253.34,253.4,5372.0,243.9229,243.9517,243.6248,243.6825,5372.0
2021-12-17 14:40:00,253.31,253.53,253.3,253.46,4299.0,243.5959,243.8075,243.5863,243.7402,4299.0
2021-12-17 14:45:00,253.49,254.05,253.39,253.97,6452.0,243.769,244.3075,243.6728,244.2306,6452.0
2021-12-17 14:50:00,253.86,253.88,253.45,253.45,4790.0,244.1248,244.1441,243.7305,243.7305,4790.0
2021-12-17 14:55:00,253.49,253.92,253.45,253.74,13662.0,243.769,244.1825,243.7305,244.0094,13662.0
2021-12-17 15:00:00,253.83,254.29,253.82,253.91,9372.0,244.096,244.5383,244.0864,244.1729,9372.0
2021-12-17 15:05:00,253.96,254.06,253.9,253.93,6664.0,244.221,244.3172,244.1633,244.1921,6664.0
2021-12-17 15:10:00,253.98,253.98,253.77,253.81,7520.0,244.2402,244.2402,244.0383,244.0767,7520.0
2021-12-17 15:15:00,253.83,253.95,253.32,253.46,13733.0,244.096,244.2114,243.6055,243.7402,13733.0
2021-12-17 15:20:00,253.56,253.89,253.5,253.69,3919.0,243.8363,244.1537,243.7786,243.9613,3919.0
2021-12-17 15:25:00,253.7,253.7,253.12,253.29,5298.0,243.971,243.971,243.4132,243.5767,5298.0
2021-12-17 15:30:00,253.32,253.37,252.59,252.73,8586.0,243.6055,243.6536,242.9035,243.0382,8586.0
2021-12-17 15:35:00,252.67,252.68,252.16,252.52,8437.0,242.9805,242.9901,242.49,242.8362,8437.0
2021-12-17 15:40:00,252.48,253.21,252.46,252.88,20511.0,242.7977,243.4997,242.7785,243.1824,20511.0
2021-12-17 15:45:00,252.89,252.89,251.86,251.86,20084.0,243.192,243.192,242.2015,242.2015,20084.0
2021-12-17 15:50:00,251.8,251.8,250.87,251.08,40545.0,242.1438,242.1438,241.2495,241.4514,40545.0
2021-12-17 15:55:00,251.19,251.91,250.86,251.23,109025.0,241.5572,242.2496,241.2399,241.5957,109025.0
2021-12-20 09:30:00,248.03,249.14,245.28,245.88,43889.0,238.5184,239.5858,235.8739,236.4508,43889.0
2021-12-20 09:35:00,246.06,247.31,243.82,244.35,26899.0,236.6239,237.826,234.4698,234.9795,26899.0
2021-12-20 09:40:00,244.27,244.36,242.56,244.14,20019.0,234.9026,234.9891,233.2582,234.7776,20019.0
2021-12-20 09:45:00,243.8,244.03,242.52,243.35,25763.0,234.4506,234.6718,233.2197,234.0179,25763.0
2021-12-20 09:50:00,243.21,243.4,242.72,242.98,12601.0,233.8832,234.0659,233.412,233.6621,12601.0
2021-12-20 09:55:00,243.22,244.99,243.22,244.85,18163.0,233.8929,235.595,233.8929,235.4603,18163.0
2021-12-20 10:00:00,244.87,246.47,244.86,246.27,12019.0,235.4796,237.0182,235.47,236.8259,12019.0
2021-12-20 10:05:00,246.4,246.46,245.15,245.27,8142.0,236.9509,237.0086,235.7488,235.8642,8142.0
2021-12-20 10:10:00,245.16,245.72,245.16,245.72,8514.0,235.7585,236.297,235.7585,236.297,8514.0
2021-12-20 10:15:00,245.65,245.86,244.81,244.81,8057.0,236.2297,236.4316,235.4219,235.4219,8057.0
2021-12-20 10:20:00,244.98,245.7,244.7,245.0,13368.0,235.5854,236.2777,235.3161,235.6046,13368.0
2021-12-20 10:25:00,245.0,245.83,244.82,244.91,6779.0,235.6046,236.4028,235.4315,235.518,6779.0
2021-12-20 10:30:00,244.97,245.9,244.88,245.1,15794.0,235.5757,236.4701,235.4892,235.7008,15794.0
2021-12-20 10:35:00,245.06,245.88,244.79,245.41,20455.0,235.6623,236.4508,235.4026,235.9989,20455.0
2021-12-20 10:40:00,245.43,245.98,245.26,245.97,13882.0,236.0181,236.547,235.8546,236.5374,13882.0
2021-12-20 10:45:00,245.89,245.94,245.44,245.68,12616.0,236.4605,236.5085,236.0277,236.2585,12616.0
2021-12-20 10:50:00,245.78,246.45,245.61,246.37,14408.0,236.3547,236.999,236.1912,236.9221,14408.0
2021-12-20 10:55:00,246.32,247.65,246.32,247.53,18505.0,236.874,238.153,236.874,238.0376,18505.0
2021-12-20 11:00:00,247.41,247.48,246.96,246.96,8942.0,237.9222,237.9895,237.4894,237.4894,8942.0
2021-12-20 11:05:00,247.03,247.03,246.46,246.54,17451.0,237.5567,237.5567,237.0086,237.0855,17451.0
2021-12-20 11:10:00,246.49,246.54,245.68,245.82,14881.0,237.0375,237.0855,236.2585,236.3931,14881.0
2021-12-20 11:15:00,245.7,245.78,245.03,245.39,12565.0,236.2777,236.3547,235.6334,235.9796,12565.0
2021-12-20 11:20:00,245.28,245.67,244.96,245.67,13526.0,235.8739,236.2489,235.5661,236.2489,13526.0
2021-12-20 11:25:00,245.75,245.75,245.35,245.56,2292.0,236.3258,236.3258,235.9412,236.1431,2292.0
2021-12-20 11:30:00,245.64,245.8,245.37,245.8,3107.0,236.22,236.3739,235.9604,236.3739,3107.0
2021-12-20 11:35:00,245.51,246.08,245.29,245.9,5501.0,236.095,236.6432,235.8835,236.4701,5501.0
2021-12-20 11:40:00,246.01,246.12,245.83,246.0,3914.0,236.5759,236.6816,236.4028,236.5662,3914.0
2021-12-20 11:45:00,246.11,246.12,245.62,245.94,3422.0,236.672,236.6816,236.2008,236.5085,3422.0
2021-12-20 11:50:00,246.01,246.95,246.0,246.95,3885.0,236.5759,237.4798,236.5662,237.4798,3885.0
2021-12-20 11:55:00,246.98,247.01,246.78,246.96,6677.0,237.5087,237.5375,237.3163,237.4894,6677.0
2021-12-20 12:00:00,246.96,247.18,246.83,247.18,3581.0,237.4894,237.701,237.3644,237.701,3581.0
2021-12-20 12:05:00,247.18,247.4,247.09,247.35,5399.0,237.701,237.9126,237.6144,237.8645,5399.0
2021-12-20 12:10:00,247.34,247.48,246.75,246.79,5867.0,237.8549,237.9895,237.2875,237.3259,5867.0
2021-12-20 12:15:00,246.79,247.25,246.72,247.25,3996.0,237.3259,237.7683,237.2586,237.7683,3996.0
2021-12-20 12:20:00,247.26,247.26,246.64,246.64,3141.0,237.7779,237.7779,237.1817,237.1817,3141.0
2021-12-20 12:25:00,246.69,247.25,246.63,247.25,6321.0,237.2298,237.7683,237.1721,237.7683,6321.0
2021-12-20 12:30:00,247.23,247.29,246.8,246.8,2838.0,237.7491,237.8068,237.3356,237.3356,2838.0
2021-12-20 12:35:00,246.72,246.99,246.7,246.7,2227.0,237.2586,237.5183,237.2394,237.2394,2227.0
2021-12-20 12:40:00,246.8,247.05,246.77,246.9,2911.0,237.3356,237.576,237.3067,237.4317,2911.0
2021-12-20 12:45:00,246.9,246.94,246.47,246.47,15905.0,237.4317,237.4702,237.0182,237.0182,15905.0
2021-12-20 12:50:00,246.45,246.65,246.24,246.6,6583.0,236.999,237.1913,236.797,237.1432,6583.0
2021-12-20 12:55:00,246.47,246.57,246.25,246.3,8536.0,237.0182,237.1144,236.8067,236.8547,8536.0
2021-12-20 13:00:00,246.34,246.35,245.94,246.02,6592.0,236.8932,236.9028,236.5085,236.5855,6592.0
2021-12-20 13:05:00,246.02,246.12,245.71,245.89,11431.0,236.5855,236.6816,236.2874,236.4605,11431.0
2021-12-20 13:10:00,245.85,246.43,245.82,246.25,5692.0,236.422,236.9798,236.3931,236.8067,5692.0
2021-12-20 13:15:00,246.25,246.33,246.11,246.3,2216.0,236.8067,236.8836,236.672,236.8547,2216.0
2021-12-20 13:20:00,246.37,246.5,246.28,246.38,4743.0,236.9221,237.0471,236.8355,236.9317,4743.0
2021-12-20 13:25:00,246.34,246.43,246.23,246.24,3556.0,236.8932,236.9798,236.7874,236.797,3556.0
2021-12-20 13:30:00,246.34,246.47,246.25,246.33,5937.0,236.8932,237.0182,236.8067,236.8836,5937.0
2021-12-20 13:35:00,246.44,247.23,246.44,247.23,5027.0,236.9894,237.7491,236.9894,237.7491,5027.0
2021-12-20 13:40:00,247.3,247.57,247.22,247.35,4278.0,237.8164,238.076,237.7395,237.8645,4278.0
2021-12-20 13:45:00,247.34,247.41,247.22,247.23,3921.0,237.8549,237.9222,237.7395,237.7491,3921.0
2021-12-20 13:50:00,247.22,247.31,246.85,247.1,3823.0,237.7395,237.826,237.3836,237.6241,3823.0
2021-12-20 13:55:00,247.24,247.42,246.91,247.17,7813.0,237.7587,237.9318,237.4413,237.6914,7813.0
2021-12-20 14:00:00,247.19,247.27,247.06,247.06,2877.0,237.7106,237.7875,237.5856,237.5856,2877.0
2021-12-20 14:05:00,247.12,247.12,246.75,246.82,5812.0,237.6433,237.6433,237.2875,237.3548,5812.0
2021-12-20 14:10:00,246.78,247.18,246.78,247.16,2762.0,237.3163,237.701,237.3163,237.6818,2762.0
2021-12-20 14:15:00,247.24,247.39,247.11,247.21,4443.0,237.7587,237.9029,237.6337,237.7298,4443.0
2021-12-20 14:20:00,247.19,247.19,246.86,246.92,4423.0,237.7106,237.7106,237.3933,237.451,4423.0
2021-12-20 14:25:00,246.83,246.83,246.7,246.81,1787.0,237.3644,237.3644,237.2394,237.3452,1787.0
2021-12-20 14:30:00,246.82,246.82,246.42,246.47,6815.0,237.3548,237.3548,236.9701,237.0182,6815.0
2021-12-20 14:35:00,246.49,246.53,246.31,246.46,3946.0,237.0375,237.0759,236.8644,237.0086,3946.0
2021-12-20 14:40:00,246.54,246.93,246.35,246.93,4408.0,237.0855,237.4606,236.9028,237.4606,4408.0
2021-12-20 14:45:00,246.8,246.93,246.67,246.89,5252.0,237.3356,237.4606,237.2105,237.4221,5252.0
2021-12-20 14:50:00,246.93,247.16,246.91,247.16,4734.0,237.4606,237.6818,237.4413,237.6818,4734.0
2021-12-20 14:55:00,247.15,247.24,246.96,246.99,8643.0,237.6721,237.7587,237.4894,237.5183,8643.0
2021-12-20 15:00:00,246.99,247.18,246.75,246.76,6507.0,237.5183,237.701,237.2875,237.2971,6507.0
2021-12-20 15:05:00,246.86,246.92,246.54,246.76,4800.0,237.3933,237.451,237.0855,237.2971,4800.0
2021-12-20 15:10:00,246.79,247.01,246.7,246.87,6224.0,237.3259,237.5375,237.2394,237.4029,6224.0
2021-12-20 15:15:00,246.71,247.5,246.59,247.48,6884.0,237.249,238.0087,237.1336,237.9895,6884.0
2021-12-20 15:20:00,247.39,247.71,246.89,246.98,29411.0,237.9029,238.2107,237.4221,237.5087,29411.0
2021-12-20 15:25:00,246.98,247.52,246.94,247.46,5437.0,237.5087,238.028,237.4702,237.9703,5437.0
2021-12-20 15:30:00,247.45,247.45,246.91,246.99,10885.0,237.9606,237.9606,237.4413,237.5183,10885.0
2021-12-20 15:35:00,246.95,247.26,246.92,247.21,8552.0,237.4798,237.7779,237.451,237.7298,8552.0
2021-12-20 15:40:00,247.16,247.42,247.0,247.0,11009.0,237.6818,237.9318,237.5279,237.5279,11009.0
2021-12-20 15:45:00,246.96,247.15,246.79,246.79,14186.0,237.4894,237.6721,237.3259,237.3259,14186.0
2021-12-20 15:50:00,246.88,247.87,246.88,247.56,17832.0,237.4125,238.3645,237.4125,238.0664,17832.0
2021-12-20 15:55:00,247.6,248.06,247.56,247.88,68607.0,238.1049,238.5472,238.0664,238.3741,68607.0
2021-12-21 09:30:00,250.42,251.8,250.0,251.39,21992.0,240.8167,242.1438,240.4128,241.7495,21992.0
2021-12-21 09:35:00,251.62,253.0,251.5,251.64,7504.0,241.9707,243.2978,241.8553,241.99,7504.0
2021-12-21 09:40:00,251.6,252.05,250.95,251.29,6221.0,241.9515,242.3842,241.3264,241.6534,6221.0
2021-12-21 09:45:00,251.35,253.42,251.34,253.04,14870.0,241.7111,243.7017,241.7015,243.3363,14870.0
2021-12-21 09:50:00,253.13,253.13,252.23,252.83,8303.0,243.4228,243.4228,242.5573,243.1343,8303.0
2021-12-21 09:55:00,252.37,252.67,251.65,252.0,5514.0,242.692,242.9805,241.9996,242.3362,5514.0
2021-12-21 10:00:00,251.9,252.02,251.28,251.85,10201.0,242.24,242.3554,241.6438,242.1919,10201.0
2021-12-21 10:05:00,252.06,253.72,251.98,253.55,4613.0,242.3938,243.9902,242.3169,243.8267,4613.0
2021-12-21 10:10:00,253.67,253.9,253.1,253.83,16699.0,243.9421,244.1633,243.394,244.096,16699.0
2021-12-21 10:15:00,253.88,254.28,253.75,254.26,10141.0,244.1441,244.5287,244.019,244.5095,10141.0
2021-12-21 10:20:00,254.17,254.54,253.63,253.64,11795.0,244.4229,244.7787,243.9036,243.9133,11795.0
2021-12-21 10:25:00,253.68,253.88,253.03,253.54,2368.0,243.9517,244.1441,243.3267,243.8171,2368.0
2021-12-21 10:30:00,253.79,253.91,253.04,253.39,4528.0,244.0575,244.1729,243.3363,243.6728,4528.0
2021-12-21 10:35:00,253.47,253.56,252.93,253.11,4115.0,243.7498,243.8363,243.2305,243.4036,4115.0
2021-12-21 10:40:00,253.04,253.37,252.92,253.37,6347.0,243.3363,243.6536,243.2209,243.6536,6347.0
2021-12-21 10:45:00,253.21,253.45,253.0,253.11,17221.0,243.4997,243.7305,243.2978,243.4036,17221.0
2021-12-21 10:50:00,253.14,253.55,253.13,253.48,5093.0,243.4324,243.8267,243.4228,243.7594,5093.0
2021-12-21 10:55:00,253.58,253.94,253.43,253.67,11556.0,243.8556,244.2018,243.7113,243.9421,11556.0
2021-12-21 11:00:00,253.79,254.08,253.41,254.08,11778.0,244.0575,244.3364,243.6921,244.3364,11778.0
2021-12-21 11:05:00,254.19,254.91,254.19,254.5,9527.0,244.4422,245.1346,244.4422,244.7403,9527.0
2021-12-21 11:10:00,254.4,254.73,254.37,254.45,7420.0,244.6441,244.9615,244.6153,244.6922,7420.0
2021-12-21 11:15:00,254.41,254.44,253.8,253.94,2835.0,244.6537,244.6826,244.0671,244.2018,2835.0
2021-12-21 11:20:00,253.86,253.96,253.6,253.74,4007.0,244.1248,244.221,243.8748,244.0094,4007.0
2021-12-21 11:25:00,253.8,253.94,253.71,253.84,5459.0,244.0671,244.2018,243.9806,244.1056,5459.0
2021-12-21 11:30:00,253.72,253.91,253.56,253.82,6973.0,243.9902,244.1729,243.8363,244.0864,6973.0
2021-12-21 11:35:00,253.9,254.2,253.65,254.06,6067.0,244.1633,244.4518,243.9229,244.3172,6067.0
2021-12-21 11:40:00,253.95,254.25,253.94,254.25,6981.0,244.2114,244.4999,244.2018,244.4999,6981.0
2021-12-21 11:45:00,254.34,254.63,254.17,254.5,5591.0,244.5864,244.8653,244.4229,244.7403,5591.0
2021-12-21 11:50:00,254.42,254.49,254.28,254.41,4823.0,244.6633,244.7307,244.5287,244.6537,4823.0
2021-12-21 11:55:00,254.33,254.46,254.02,254.16,7707.0,244.5768,244.7018,244.2787,244.4133,7707.0
2021-12-21 12:00:00,254.06,254.25,253.9,254.13,3546.0,244.3172,244.4999,244.1633,244.3845,3546.0
2021-12-21 12:05:00,254.13,254.67,254.04,254.6,2871.0,244.3845,244.9038,244.2979,244.8364,2871.0
2021-12-21 12:10:00,254.56,254.82,254.52,254.74,2504.0,244.798,245.048,244.7595,244.9711,2504.0
2021-12-21 12:15:00,254.74,255.08,254.74,254.95,7621.0,244.9711,245.298,244.9711,245.173,7621.0
2021-12-21 12:20:00,254.99,254.99,254.7,254.74,5703.0,245.2115,245.2115,244.9326,244.9711,5703.0
2021-12-21 12:25:00,254.74,254.98,254.71,254.97,15960.0,244.9711,245.2019,244.9422,245.1923,15960.0
2021-12-21 12:30:00,254.92,255.08,254.89,255.0,4286.0,245.1442,245.298,245.1153,245.2211,4286.0
2021-12-21 12:35:00,254.97,255.2,254.93,255.14,9486.0,245.1923,245.4134,245.1538,245.3557,9486.0
2021-12-21 12:40:00,255.26,255.51,255.25,255.51,9542.0,245.4711,245.7115,245.4615,245.7115,9542.0
2021-12-21 12:45:00,255.53,255.79,255.47,255.63,11545.0,245.7308,245.9808,245.6731,245.8269,11545.0
2021-12-21 12:50:00,255.63,255.99,255.62,255.83,5228.0,245.8269,246.1731,245.8173,246.0193,5228.0
2021-12-21 12:55:00,255.82,256.14,255.81,256.06,4336.0,246.0097,246.3174,246.0,246.2405,4336.0
2021-12-21 13:00:00,256.04,256.04,255.59,255.59,14997.0,246.2212,246.2212,245.7885,245.7885,14997.0
2021-12-21 13:05:00,255.67,256.2,255.46,256.12,12495.0,245.8654,246.3751,245.6635,246.2982,12495.0
2021-12-21 13:10:00,256.18,256.18,255.45,255.78,30013.0,246.3559,246.3559,245.6538,245.9712,30013.0
2021-12-21 13:15:00,255.75,255.75,255.42,255.53,14904.0,245.9423,245.9423,245.625,245.7308,14904.0
2021-12-21 13:20:00,255.54,256.03,255.54,255.75,7504.0,245.7404,246.2116,245.7404,245.9423,7504.0
2021-12-21 13:25:00,255.69,255.92,255.49,255.87,9610.0,245.8846,246.1058,245.6923,246.0577,9610.0
2021-12-21 13:30:00,255.92,256.03,255.78,255.85,6513.0,246.1058,246.2116,245.9712,246.0385,6513.0
2021-12-21 13:35:00,255.85,256.01,255.72,255.84,6168.0,246.0385,246.1924,245.9135,246.0289,6168.0
2021-12-21 13:40:00,255.8,256.36,255.75,256.29,9499.0,245.9904,246.529,245.9423,246.4616,9499.0
2021-12-21 13:45:00,256.27,257.1,256.24,257.01,16115.0,246.4424,247.2406,246.4136,247.154,16115.0
2021-12-21 13:50:00,257.06,257.45,257.01,257.01,20153.0,247.2021,247.5772,247.154,247.154,20153.0
2021-12-21 13:55:00,256.99,256.99,256.1,256.1,10494.0,247.1348,247.1348,246.2789,246.2789,10494.0
2021-12-21 14:00:00,256.16,256.16,255.85,256.04,5897.0,246.3366,246.3366,246.0385,246.2212,5897.0
2021-12-21 14:05:00,256.04,256.1,255.83,256.05,5516.0,246.2212,246.2789,246.0193,246.2308,5516.0
2021-12-21 14:10:00,256.05,256.07,255.86,256.02,7972.0,246.2308,246.2501,246.0481,246.202,7972.0
2021-12-21 14:15:00,255.99,256.04,255.87,255.99,5399.0,246.1731,246.2212,246.0577,246.1731,5399.0
2021-12-21 14:20:00,255.93,255.93,255.68,255.68,4610.0,246.1154,246.1154,245.875,245.875,4610.0
2021-12-21 14:25:00,255.62,256.06,255.53,256.04,8268.0,245.8173,246.2405,245.7308,246.2212,8268.0
2021-12-21 14:30:00,256.12,256.66,256.1,256.4,14340.0,246.2982,246.8174,246.2789,246.5674,14340.0
2021-12-21 14:35:00,256.46,256.56,256.2,256.21,6990.0,246.6251,246.7213,246.3751,246.3847,6990.0
2021-12-21 14:40:00,256.08,256.29,256.05,256.15,7905.0,246.2597,246.4616,246.2308,246.327,7905.0
2021-12-21 14:45:00,256.11,256.4,256.08,256.25,6206.0,246.2885,246.5674,246.2597,246.4232,6206.0
2021-12-21 14:50:00,256.29,256.37,256.19,256.36,3773.0,246.4616,246.5386,246.3655,246.529,3773.0
2021-12-21 14:55:00,256.3,256.77,256.25,256.69,7403.0,246.4713,246.9232,246.4232,246.8463,7403.0
2021-12-21 15:00:00,256.67,256.91,256.67,256.88,6850.0,246.8271,247.0579,246.8271,247.029,6850.0
2021-12-21 15:05:00,256.83,256.87,256.5,256.5,5474.0,246.9809,247.0194,246.6636,246.6636,5474.0
2021-12-21 15:10:00,256.5,256.61,256.4,256.5,5039.0,246.6636,246.7694,246.5674,246.6636,5039.0
2021-12-21 15:15:00,256.55,256.59,256.37,256.45,5626.0,246.7117,246.7501,246.5386,246.6155,5626.0
2021-12-21 15:20:00,256.45,256.71,256.33,256.55,8875.0,246.6155,246.8655,246.5001,246.7117,8875.0
2021-12-21 15:25:00,256.57,256.58,256.17,256.17,6876.0,246.7309,246.7405,246.3462,246.3462,6876.0
2021-12-21 15:30:00,256.1,256.18,255.72,255.8,9725.0,246.2789,246.3559,245.9135,245.9904,9725.0
2021-12-21 15:35:00,255.76,255.82,255.64,255.71,6711.0,245.952,246.0097,245.8366,245.9039,6711.0
2021-12-21 15:40:00,255.71,255.85,255.65,255.8,8759.0,245.9039,246.0385,245.8462,245.9904,8759.0
2021-12-21 15:45:00,255.83,255.88,255.61,255.61,14996.0,246.0193,246.0674,245.8077,245.8077,14996.0
2021-12-21 15:50:00,255.58,256.25,255.55,256.23,22180.0,245.7789,246.4232,245.75,246.4039,22180.0
2021-12-21 15:55:00,256.2,256.65,256.1,256.22,94796.0,246.3751,246.8078,246.2789,246.3943,94796.0
2021-12-22 09:30:00,256.23,257.72,256.23,257.19,25534.0,246.4039,247.8368,246.4039,247.3271,25534.0
2021-12-22 09:35:00,257.55,257.95,256.0,256.37,9574.0,247.6733,248.058,246.1828,246.5386,9574.0
2021-12-22 09:40:00,256.37,256.74,256.29,256.64,3474.0,246.5386,246.8944,246.4616,246.7982,3474.0
2021-12-22 09:45:00,256.71,256.84,256.03,256.84,7863.0,246.8655,246.9905,246.2116,246.9905,7863.0
2021-12-22 09:50:00,256.63,257.13,256.51,256.89,7215.0,246.7886,247.2694,246.6732,247.0386,7215.0
2021-12-22 09:55:00,256.94,256.94,256.33,256.52,3066.0,247.0867,247.0867,246.5001,246.6828,3066.0
2021-12-22 10:00:00,256.61,257.17,256.58,257.04,3035.0,246.7694,247.3079,246.7405,247.1829,3035.0
2021-12-22 10:05:00,257.17,257.19,256.71,256.87,8000.0,247.3079,247.3271,246.8655,247.0194,8000.0
2021-12-22 10:10:00,256.88,257.23,256.84,257.11,2069.0,247.029,247.3656,246.9905,247.2502,2069.0
2021-12-22 10:15:00,257.15,257.78,257.14,257.47,3304.0,247.2887,247.8945,247.279,247.5964,3304.0
2021-12-22 10:20:00,257.54,257.6,257.06,257.06,3940.0,247.6637,247.7214,247.2021,247.2021,3940.0
2021-12-22 10:25:00,256.91,257.47,256.9,257.38,2738.0,247.0579,247.5964,247.0482,247.5098,2738.0
2021-12-22 10:30:00,257.33,258.15,257.33,257.99,3886.0,247.4618,248.2503,247.4618,248.0964,3886.0
2021-12-22 10:35:00,257.79,258.58,257.72,258.2,3896.0,247.9041,248.6638,247.8368,248.2984,3896.0
2021-12-22 10:40:00,258.38,258.69,258.09,258.68,8298.0,248.4715,248.7696,248.1926,248.76,8298.0
2021-12-22 10:45:00,258.64,258.96,258.57,258.67,5232.0,248.7215,249.0292,248.6542,248.7504,5232.0
2021-12-22 10:50:00,258.68,258.88,258.56,258.81,2730.0,248.76,248.9523,248.6446,248.885,2730.0
2021-12-22 10:55:00,258.74,258.89,258.47,258.85,5062.0,248.8177,248.9619,248.558,248.9235,5062.0
2021-12-22 11:00:00,258.84,259.08,258.76,259.06,5311.0,248.9138,249.1446,248.8369,249.1254,5311.0
2021-12-22 11:05:00,259.19,259.53,258.95,259.49,9498.0,249.2504,249.5774,249.0196,249.5389,9498.0
2021-12-22 11:10:00,259.41,259.69,259.12,259.59,7496.0,249.462,249.7313,249.1831,249.6351,7496.0
2021-12-22 11:15:00,259.5,259.65,259.41,259.55,5482.0,249.5485,249.6928,249.462,249.5966,5482.0
2021-12-22 11:20:00,259.6,259.6,258.97,259.12,5386.0,249.6447,249.6447,249.0389,249.1831,5386.0
2021-12-22 11:25:00,258.93,259.64,258.93,259.64,3065.0,249.0004,249.6832,249.0004,249.6832,3065.0
2021-12-22 11:30:00,259.64,259.69,259.35,259.37,7286.0,249.6832,249.7313,249.4043,249.4235,7286.0
2021-12-22 11:35:00,259.39,259.87,259.38,259.86,9476.0,249.4428,249.9043,249.4331,249.8947,9476.0
2021-12-22 11:40:00,259.74,259.74,259.26,259.47,4591.0,249.7793,249.7793,249.3177,249.5197,4591.0
2021-12-22 11:45:00,259.41,259.82,259.29,259.82,4217.0,249.462,249.8563,249.3466,249.8563,4217.0
2021-12-22 11:50:00,259.91,259.91,259.67,259.8,5468.0,249.9428,249.9428,249.712,249.837,5468.0
2021-12-22 11:55:00,259.79,260.09,259.56,260.09,4779.0,249.8274,250.1159,249.6062,250.1159,4779.0
2021-12-22 12:00:00,260.02,260.15,259.87,260.05,6164.0,250.0486,250.1736,249.9043,250.0774,6164.0
2021-12-22 12:05:00,260.12,260.43,260.09,260.26,6816.0,250.1448,250.4429,250.1159,250.2794,6816.0
2021-12-22 12:10:00,260.18,260.34,259.92,260.34,5405.0,250.2025,250.3563,249.9524,250.3563,5405.0
2021-12-22 12:15:00,260.29,260.3,259.84,260.08,3283.0,250.3082,250.3179,249.8755,250.1063,3283.0
2021-12-22 12:20:00,260.08,260.26,260.06,260.2,5027.0,250.1063,250.2794,250.0871,250.2217,5027.0
2021-12-22 12:25:00,260.2,260.82,260.2,260.82,6019.0,250.2217,250.8179,250.2217,250.8179,6019.0
2021-12-22 12:30:00,260.73,261.31,260.73,261.29,6901.0,250.7314,251.2891,250.7314,251.2699,6901.0
2021-12-22 12:35:00,261.2,261.3,260.95,260.95,10971.0,251.1833,251.2795,250.9429,250.9429,10971.0
2021-12-22 12:40:00,261.01,261.52,260.96,261.49,13069.0,251.0006,251.4911,250.9525,251.4622,13069.0
2021-12-22 12:45:00,261.56,261.71,261.45,261.55,7597.0,251.5295,251.6738,251.4238,251.5199,7597.0
2021-12-22 12:50:00,261.52,261.71,261.38,261.71,4316.0,251.4911,251.6738,251.3564,251.6738,4316.0
2021-12-22 12:55:00,261.76,261.94,261.72,261.84,6413.0,251.7219,251.895,251.6834,251.7988,6413.0
2021-12-22 13:00:00,261.81,261.81,261.52,261.7,5363.0,251.77,251.77,251.4911,251.6642,5363.0
2021-12-22 13:05:00,261.7,261.98,261.64,261.89,8437.0,251.6642,251.9334,251.6065,251.8469,8437.0
2021-12-22 13:10:00,261.88,262.04,261.72,261.78,12764.0,251.8373,251.9911,251.6834,251.7411,12764.0
2021-12-22 13:15:00,261.73,261.78,261.55,261.55,3157.0,251.693,251.7411,251.5199,251.5199,3157.0
2021-12-22 13:20:00,261.54,261.64,261.3,261.52,7559.0,251.5103,251.6065,251.2795,251.4911,7559.0
2021-12-22 13:25:00,261.53,261.88,261.52,261.88,4206.0,251.5007,251.8373,251.4911,251.8373,4206.0
2021-12-22 13:30:00,261.93,262.16,261.91,261.92,3779.0,251.8853,252.1065,251.8661,251.8757,3779.0
2021-12-22 13:35:00,261.97,262.08,261.9,261.97,2939.0,251.9238,252.0296,251.8565,251.9238,2939.0
2021-12-22 13:40:00,262.01,262.02,261.76,262.02,2604.0,251.9623,251.9719,251.7219,251.9719,2604.0
2021-12-22 13:45:00,261.98,262.27,261.81,262.12,14203.0,251.9334,252.2123,251.77,252.0681,14203.0
2021-12-22 13:50:00,262.2,262.58,262.07,262.47,13504.0,252.145,252.5104,252.02,252.4046,13504.0
2021-12-22 13:55:00,262.49,262.6,262.15,262.34,27955.0,252.4239,252.5297,252.0969,252.2796,27955.0
2021-12-22 14:00:00,262.42,262.63,262.1,262.61,27881.0,252.3566,252.5585,252.0488,252.5393,27881.0
2021-12-22 14:05:00,262.61,262.75,262.55,262.67,5641.0,252.5393,252.6739,252.4816,252.597,5641.0
2021-12-22 14:10:00,262.69,262.79,262.52,262.72,15610.0,252.6162,252.7124,252.4527,252.6451,15610.0
2021-12-22 14:15:00,262.71,262.85,262.53,262.6,13889.0,252.6354,252.7701,252.4623,252.5297,13889.0
2021-12-22 14:20:00,262.62,262.67,262.42,262.46,15219.0,252.5489,252.597,252.3566,252.395,15219.0
2021-12-22 14:25:00,262.43,262.45,262.19,262.22,6236.0,252.3662,252.3854,252.1354,252.1642,6236.0
2021-12-22 14:30:00,262.38,262.43,262.23,262.3,6762.0,252.3181,252.3662,252.1738,252.2412,6762.0
2021-12-22 14:35:00,262.31,262.31,262.08,262.08,4064.0,252.2508,252.2508,252.0296,252.0296,4064.0
2021-12-22 14:40:00,262.05,262.05,261.79,261.96,8569.0,252.0007,252.0007,251.7507,251.9142,8569.0
2021-12-22 14:45:00,261.89,262.05,261.79,261.89,6243.0,251.8469,252.0007,251.7507,251.8469,6243.0
2021-12-22 14:50:00,261.78,261.91,261.66,261.83,5862.0,251.7411,251.8661,251.6257,251.7892,5862.0
2021-12-22 14:55:00,261.85,261.9,261.75,261.81,6371.0,251.8084,251.8565,251.7123,251.77,6371.0
2021-12-22 15:00:00,261.92,262.33,261.88,262.27,6319.0,251.8757,252.27,251.8373,252.2123,6319.0
2021-12-22 15:05:00,262.26,262.37,262.16,262.37,3305.0,252.2027,252.3085,252.1065,252.3085,3305.0
2021-12-22 15:10:00,262.31,262.46,262.28,262.38,4725.0,252.2508,252.395,252.2219,252.3181,4725.0
2021-12-22 15:15:00,262.31,262.6,262.3,262.43,9759.0,252.2508,252.5297,252.2412,252.3662,9759.0
2021-12-22 15:20:00,262.43,262.54,262.28,262.54,7929.0,252.3662,252.472,252.2219,252.472,7929.0
2021-12-22 15:25:00,262.55,263.01,262.55,263.01,10962.0,252.4816,252.9239,252.4816,252.9239,10962.0
2021-12-22 15:30:00,263.05,263.42,262.64,262.96,19778.0,252.9624,253.3182,252.5681,252.8759,19778.0
2021-12-22 15:35:00,263.0,263.48,262.99,263.34,10332.0,252.9143,253.3759,252.9047,253.2413,10332.0
2021-12-22 15:40:00,263.31,263.53,263.2,263.44,17193.0,253.2124,253.424,253.1066,253.3374,17193.0
2021-12-22 15:45:00,263.41,263.78,263.35,263.75,28639.0,253.3086,253.6644,253.2509,253.6356,28639.0
2021-12-22 15:50:00,263.79,264.28,263.79,264.21,54810.0,253.674,254.1452,253.674,254.0779,54810.0
2021-12-22 15:55:00,264.17,264.26,263.91,263.98,153482.0,254.0394,254.126,253.7894,253.8567,153482.0
2021-12-23 09:30:00,265.99,266.0,264.42,265.52,30635.0,255.7897,255.7993,254.2799,255.3377,30635.0
2021-12-23 09:35:00,265.16,265.93,265.16,265.68,9822.0,254.9915,255.732,254.9915,255.4915,9822.0
2021-12-23 09:40:00,265.66,266.0,265.55,265.68,4999.0,255.4723,255.7993,255.3665,255.4915,4999.0
2021-12-23 09:45:00,265.95,266.11,265.53,265.83,3521.0,255.7512,255.9051,255.3473,255.6358,3521.0
2021-12-23 09:50:00,265.7,266.54,265.7,265.9,10440.0,255.5108,256.3186,255.5108,255.7031,10440.0
2021-12-23 09:55:00,265.9,266.7,265.6,266.66,10654.0,255.7031,256.4724,255.4146,256.434,10654.0
2021-12-23 10:00:00,266.66,266.8,266.3,266.47,5094.0,256.434,256.5686,256.0878,256.2512,5094.0
2021-12-23 10:05:00,266.69,266.92,266.26,266.32,5708.0,256.4628,256.684,256.0493,256.107,5708.0
2021-12-23 10:10:00,266.42,266.62,266.26,266.62,5116.0,256.2032,256.3955,256.0493,256.3955,5116.0
2021-12-23 10:15:00,266.68,267.26,266.5,267.17,6255.0,256.4532,257.011,256.2801,256.9244,6255.0
2021-12-23 10:20:00,267.18,267.32,266.98,267.31,2960.0,256.934,257.0687,256.7417,257.059,2960.0
2021-12-23 10:25:00,267.35,267.36,267.06,267.13,4621.0,257.0975,257.1071,256.8186,256.8859,4621.0
2021-12-23 10:30:00,267.25,267.44,266.94,267.44,4680.0,257.0013,257.184,256.7032,257.184,4680.0
2021-12-23 10:35:00,267.41,267.87,267.3,267.66,11881.0,257.1552,257.5976,257.0494,257.3956,11881.0
2021-12-23 10:40:00,267.72,267.99,267.66,267.75,9582.0,257.4533,257.713,257.3956,257.4822,9582.0
2021-12-23 10:45:00,267.75,268.1,267.66,267.96,4436.0,257.4822,257.8187,257.3956,257.6841,4436.0
2021-12-23 10:50:00,267.96,268.04,267.65,267.96,4231.0,257.6841,257.761,257.386,257.6841,4231.0
2021-12-23 10:55:00,267.94,268.18,267.94,267.95,6237.0,257.6649,257.8957,257.6649,257.6745,6237.0
2021-12-23 11:00:00,267.93,268.3,267.82,267.91,3467.0,257.6553,258.0111,257.5495,257.636,3467.0
2021-12-23 11:05:00,267.99,268.61,267.91,268.49,4816.0,257.713,258.3092,257.636,258.1938,4816.0
2021-12-23 11:10:00,268.46,268.82,268.36,268.6,7340.0,258.1649,258.5111,258.0688,258.2996,7340.0
2021-12-23 11:15:00,268.53,268.92,268.44,268.86,7625.0,258.2322,258.6073,258.1457,258.5496,7625.0
2021-12-23 11:20:00,268.92,269.35,268.92,269.22,8400.0,258.6073,259.0208,258.6073,258.8958,8400.0
2021-12-23 11:25:00,269.17,269.21,268.64,268.68,11935.0,258.8477,258.8862,258.338,258.3765,11935.0
2021-12-23 11:30:00,268.69,268.95,268.63,268.84,5629.0,258.3861,258.6361,258.3284,258.5304,5629.0
2021-12-23 11:35:00,268.89,268.89,268.24,268.59,20981.0,258.5784,258.5784,257.9534,258.2899,20981.0
2021-12-23 11:40:00,268.55,269.02,268.43,268.87,21182.0,258.2515,258.7035,258.1361,258.5592,21182.0
2021-12-23 11:45:00,268.89,269.07,268.83,269.02,8962.0,258.5784,258.7515,258.5207,258.7035,8962.0
2021-12-23 11:50:00,269.0,269.01,268.85,268.93,10833.0,258.6842,258.6938,258.54,258.6169,10833.0
2021-12-23 11:55:00,268.94,269.03,268.48,268.5,11490.0,258.6265,258.7131,258.1842,258.2034,11490.0
2021-12-23 12:00:00,268.44,268.58,268.41,268.48,5953.0,258.1457,258.2803,258.1169,258.1842,5953.0
2021-12-23 12:05:00,268.57,268.73,268.57,268.64,5531.0,258.2707,258.4246,258.2707,258.338,5531.0
2021-12-23 12:10:00,268.64,269.09,268.64,269.02,16076.0,258.338,258.7708,258.338,258.7035,16076.0
2021-12-23 12:15:00,268.98,269.0,268.76,268.9,9624.0,258.665,258.6842,258.4534,258.5881,9624.0
2021-12-23 12:20:00,268.94,269.27,268.94,269.04,12052.0,258.6265,258.9439,258.6265,258.7227,12052.0
2021-12-23 12:25:00,269.09,269.24,268.99,269.06,21316.0,258.7708,258.915,258.6746,258.7419,21316.0
2021-12-23 12:30:00,269.03,269.24,268.86,269.16,12747.0,258.7131,258.915,258.5496,258.8381,12747.0
2021-12-23 12:35:00,269.15,269.4,269.13,269.4,11824.0,258.8285,259.0689,258.8092,259.0689,11824.0
2021-12-23 12:40:00,269.32,269.5,268.97,269.04,9066.0,258.992,259.1651,258.6554,258.7227,9066.0
2021-12-23 12:45:00,269.01,269.16,268.98,269.09,6776.0,258.6938,258.8381,258.665,258.7708,6776.0
2021-12-23 12:50:00,269.01,269.17,268.99,269.08,5044.0,258.6938,258.8477,258.6746,258.7612,5044.0
2021-12-23 12:55:00,269.12,269.16,268.73,268.75,7364.0,258.7996,258.8381,258.4246,258.4438,7364.0
2021-12-23 13:00:00,268.65,269.08,268.61,269.04,4019.0,258.3476,258.7612,258.3092,258.7227,4019.0
2021-12-23 13:05:00,269.15,269.48,269.12,269.45,4810.0,258.8285,259.1458,258.7996,259.117,4810.0
2021-12-23 13:10:00,269.5,269.85,269.43,269.44,8409.0,259.1651,259.5016,259.0977,259.1074,8409.0
2021-12-23 13:15:00,269.35,269.69,269.35,269.69,2295.0,259.0208,259.3478,259.0208,259.3478,2295.0
2021-12-23 13:20:00,269.63,269.7,269.34,269.43,5525.0,259.2901,259.3574,259.0112,259.0977,5525.0
2021-12-23 13:25:00,269.48,269.57,269.26,269.57,11345.0,259.1458,259.2324,258.9343,259.2324,11345.0
2021-12-23 13:30:00,269.57,269.57,269.34,269.41,4712.0,259.2324,259.2324,259.0112,259.0785,4712.0
2021-12-23 13:35:00,269.36,269.47,269.26,269.27,6247.0,259.0304,259.1362,258.9343,258.9439,6247.0
2021-12-23 13:40:00,269.26,269.28,269.1,269.23,6277.0,258.9343,258.9535,258.7804,258.9054,6277.0
2021-12-23 13:45:00,269.17,269.2,268.87,268.91,4542.0,258.8477,258.8766,258.5592,258.5977,4542.0
2021-12-23 13:50:00,268.87,269.05,268.85,268.85,6303.0,258.5592,258.7323,258.54,258.54,6303.0
2021-12-23 13:55:00,268.88,268.94,268.8,268.92,6597.0,258.5688,258.6265,258.4919,258.6073,6597.0
2021-12-23 14:00:00,268.93,269.39,268.93,269.34,2276.0,258.6169,259.0593,258.6169,259.0112,2276.0
2021-12-23 14:05:00,269.36,269.39,268.97,269.0,4574.0,259.0304,259.0593,258.6554,258.6842,4574.0
2021-12-23 14:10:00,268.97,269.15,268.84,268.84,7119.0,258.6554,258.8285,258.5304,258.5304,7119.0
2021-12-23 14:15:00,268.9,268.96,268.62,268.71,7631.0,258.5881,258.6458,258.3188,258.4053,7631.0
2021-12-23 14:20:00,268.75,268.95,268.65,268.69,7228.0,258.4438,258.6361,258.3476,258.3861,7228.0
2021-12-23 14:25:00,268.69,268.73,268.53,268.6,8393.0,258.3861,258.4246,258.2322,258.2996,8393.0
2021-12-23 14:30:00,268.69,268.72,268.53,268.62,7438.0,258.3861,258.415,258.2322,258.3188,7438.0
2021-12-23 14:35:00,268.6,268.78,268.57,268.75,5223.0,258.2996,258.4727,258.2707,258.4438,5223.0
2021-12-23 14:40:00,268.72,268.79,268.6,268.67,9298.0,258.415,258.4823,258.2996,258.3669,9298.0
2021-12-23 14:45:00,268.67,268.67,268.26,268.37,6503.0,258.3669,258.3669,257.9726,258.0784,6503.0
2021-12-23 14:50:00,268.35,268.56,268.28,268.35,11436.0,258.0592,258.2611,257.9918,258.0592,11436.0
2021-12-23 14:55:00,268.48,268.56,268.23,268.53,10002.0,258.1842,258.2611,257.9438,258.2322,10002.0
2021-12-23 15:00:00,268.53,268.53,268.13,268.13,6514.0,258.2322,258.2322,257.8476,257.8476,6514.0
2021-12-23 15:05:00,268.24,268.26,267.87,267.96,8801.0,257.9534,257.9726,257.5976,257.6841,8801.0
2021-12-23 15:10:00,267.98,268.21,267.97,268.2,6945.0,257.7033,257.9245,257.6937,257.9149,6945.0
2021-12-23 15:15:00,268.3,268.38,268.17,268.29,5369.0,258.0111,258.088,257.8861,258.0015,5369.0
2021-12-23 15:20:00,268.31,268.36,268.01,268.02,7744.0,258.0207,258.0688,257.7322,257.7418,7744.0
2021-12-23 15:25:00,268.07,268.51,268.04,268.51,8114.0,257.7899,258.213,257.761,258.213,8114.0
2021-12-23 15:30:00,268.39,268.53,267.95,268.11,14124.0,258.0976,258.2322,257.6745,257.8284,14124.0
2021-12-23 15:35:00,268.08,268.4,268.06,268.39,16687.0,257.7995,258.1072,257.7803,258.0976,16687.0
2021-12-23 15:40:00,268.4,268.69,268.34,268.64,12100.0,258.1072,258.3861,258.0495,258.338,12100.0
2021-12-23 15:45:00,268.67,268.89,268.55,268.83,16973.0,258.3669,258.5784,258.2515,258.5207,16973.0
2021-12-23 15:50:00,268.78,269.19,268.78,269.08,38193.0,258.4727,258.8669,258.4727,258.7612,38193.0
2021-12-23 15:55:00,269.12,269.12,268.15,268.15,70018.0,258.7996,258.7996,257.8668,257.8668,70018.0
2021-12-27 09:30:00,269.35,269.73,268.31,269.73,8527.0,259.0208,259.3862,258.0207,259.3862,8527.0
2021-12-27 09:35:00,269.79,269.79,268.73,268.73,2270.0,259.4439,259.4439,258.4246,258.4246,2270.0
2021-12-27 09:40:00,268.7,269.01,268.15,268.52,3557.0,258.3957,258.6938,257.8668,258.2226,3557.0
2021-12-27 09:45:00,268.57,268.75,268.32,268.75,1328.0,258.2707,258.4438,258.0303,258.4438,1328.0
2021-12-27 09:50:00,268.63,268.96,268.04,268.04,3291.0,258.3284,258.6458,257.761,257.761,3291.0
2021-12-27 09:55:00,268.07,268.48,267.92,268.28,3125.0,257.7899,258.1842,257.6456,257.9918,3125.0
2021-12-27 10:00:00,268.25,268.74,268.19,268.6,1315.0,257.963,258.4342,257.9053,258.2996,1315.0
2021-12-27 10:05:00,268.58,268.88,268.38,268.88,2735.0,258.2803,258.5688,258.088,258.5688,2735.0
2021-12-27 10:10:00,268.71,268.84,268.48,268.81,4199.0,258.4053,258.5304,258.1842,258.5015,4199.0
2021-12-27 10:15:00,268.74,269.05,268.72,268.74,4013.0,258.4342,258.7323,258.415,258.4342,4013.0
2021-12-27 10:20:00,268.89,269.17,268.89,268.98,1728.0,258.5784,258.8477,258.5784,258.665,1728.0
2021-12-27 10:25:00,269.05,269.09,268.66,268.8,2048.0,258.7323,258.7708,258.3573,258.4919,2048.0
2021-12-27 10:30:00,268.94,269.05,268.65,268.88,2002.0,258.6265,258.7323,258.3476,258.5688,2002.0
2021-12-27 10:35:00,268.67,268.69,268.13,268.29,3312.0,258.3669,258.3861,257.8476,258.0015,3312.0
2021-12-27 10:40:00,268.3,268.53,268.19,268.4,3510.0,258.0111,258.2322,257.9053,258.1072,3510.0
2021-12-27 10:45:00,268.61,268.63,268.36,268.63,2009.0,258.3092,258.3284,258.0688,258.3284,2009.0
2021-12-27 10:50:00,268.68,268.71,268.2,268.2,1956.0,258.3765,258.4053,257.9149,257.9149,1956.0
2021-12-27 10:55:00,268.31,268.48,268.31,268.37,1315.0,258.0207,258.1842,258.0207,258.0784,1315.0
2021-12-27 11:00:00,268.49,268.97,268.47,268.97,2494.0,258.1938,258.6554,258.1745,258.6554,2494.0
2021-12-27 11:05:00,269.05,269.05,268.58,268.73,1808.0,258.7323,258.7323,258.2803,258.4246,1808.0
2021-12-27 11:10:00,268.82,268.82,268.61,268.76,4182.0,258.5111,258.5111,258.3092,258.4534,4182.0
2021-12-27 11:15:00,268.76,268.76,268.11,268.26,4560.0,258.4534,258.4534,257.8284,257.9726,4560.0
2021-12-27 11:20:00,268.24,268.46,268.24,268.29,2935.0,257.9534,258.1649,257.9534,258.0015,2935.0
2021-12-27 11:25:00,268.26,268.47,268.26,268.39,1827.0,257.9726,258.1745,257.9726,258.0976,1827.0
2021-12-27 11:30:00,268.35,268.46,268.27,268.27,900.0,258.0592,258.1649,257.9822,257.9822,900.0
2021-12-27 11:35:00,268.11,268.68,268.1,268.68,2379.0,257.8284,258.3765,257.8187,258.3765,2379.0
2021-12-27 11:40:00,268.62,268.66,268.36,268.36,2606.0,258.3188,258.3573,258.0688,258.0688,2606.0
2021-12-27 11:45:00,268.36,268.61,268.36,268.57,2705.0,258.0688,258.3092,258.0688,258.2707,2705.0
2021-12-27 11:50:00,268.62,268.98,268.62,268.98,1851.0,258.3188,258.665,258.3188,258.665,1851.0
2021-12-27 11:55:00,268.92,269.07,268.89,268.89,2000.0,258.6073,258.7515,258.5784,258.5784,2000.0
2021-12-27 12:00:00,268.89,268.91,268.75,268.87,3775.0,258.5784,258.5977,258.4438,258.5592,3775.0
2021-12-27 12:05:00,268.9,269.03,268.84,268.85,3509.0,258.5881,258.7131,258.5304,258.54,3509.0
2021-12-27 12:10:00,268.62,268.88,268.62,268.88,1587.0,258.3188,258.5688,258.3188,258.5688,1587.0
2021-12-27 12:15:00,268.9,269.03,268.82,269.03,3237.0,258.5881,258.7131,258.5111,258.7131,3237.0
2021-12-27 12:20:00,269.13,269.26,269.07,269.16,2547.0,258.8092,258.9343,258.7515,258.8381,2547.0
2021-12-27 12:25:00,269.18,269.23,269.09,269.17,1735.0,258.8573,258.9054,258.7708,258.8477,1735.0
2021-12-27 12:30:00,269.15,269.15,269.0,269.13,3637.0,258.8285,258.8285,258.6842,258.8092,3637.0
2021-12-27 12:35:00,269.05,269.12,268.95,269.06,3733.0,258.7323,258.7996,258.6361,258.7419,3733.0
2021-12-27 12:40:00,269.01,269.41,269.01,269.38,1947.0,258.6938,259.0785,258.6938,259.0497,1947.0
2021-12-27 12:45:00,269.33,269.6,269.33,269.59,3654.0,259.0016,259.2612,259.0016,259.2516,3654.0
2021-12-27 12:50:00,269.56,269.56,269.41,269.42,2025.0,259.2227,259.2227,259.0785,259.0881,2025.0
2021-12-27 12:55:00,269.5,269.66,269.5,269.57,1612.0,259.1651,259.3189,259.1651,259.2324,1612.0
2021-12-27 13:00:00,269.59,269.63,269.43,269.53,3178.0,259.2516,259.2901,259.0977,259.1939,3178.0
2021-12-27 13:05:00,269.54,269.54,269.27,269.47,1602.0,259.2035,259.2035,258.9439,259.1362,1602.0
2021-12-27 13:10:00,269.42,269.47,269.31,269.31,900.0,259.0881,259.1362,258.9823,258.9823,900.0
2021-12-27 13:15:00,269.31,269.32,269.26,269.27,1344.0,258.9823,258.992,258.9343,258.9439,1344.0
2021-12-27 13:20:00,269.11,269.29,269.09,269.24,2024.0,258.79,258.9631,258.7708,258.915,2024.0
2021-12-27 13:25:00,269.34,269.37,269.21,269.23,1917.0,259.0112,259.04,258.8862,258.9054,1917.0
2021-12-27 13:30:00,269.31,269.32,269.18,269.19,1465.0,258.9823,258.992,258.8573,258.8669,1465.0
2021-12-27 13:35:00,269.18,269.28,269.18,269.25,1759.0,258.8573,258.9535,258.8573,258.9246,1759.0
2021-12-27 13:40:00,269.32,269.57,269.24,269.44,3035.0,258.992,259.2324,258.915,259.1074,3035.0
2021-12-27 13:45:00,269.37,269.39,269.25,269.3,2200.0,259.04,259.0593,258.9246,258.9727,2200.0
2021-12-27 13:50:00,269.35,269.6,269.34,269.6,2140.0,259.0208,259.2612,259.0112,259.2612,2140.0
2021-12-27 13:55:00,269.46,269.69,269.41,269.69,3322.0,259.1266,259.3478,259.0785,259.3478,3322.0
2021-12-27 14:00:00,269.63,269.72,269.52,269.72,2479.0,259.2901,259.3766,259.1843,259.3766,2479.0
2021-12-27 14:05:00,269.65,269.65,269.46,269.48,1822.0,259.3093,259.3093,259.1266,259.1458,1822.0
2021-12-27 14:10:00,269.52,269.58,269.41,269.5,2779.0,259.1843,259.242,259.0785,259.1651,2779.0
2021-12-27 14:15:00,269.5,269.51,269.32,269.47,3114.0,259.1651,259.1747,258.992,259.1362,3114.0
2021-12-27 14:20:00,269.43,269.44,269.32,269.41,1101.0,259.0977,259.1074,258.992,259.0785,1101.0
2021-12-27 14:25:00,269.4,269.78,269.36,269.77,4473.0,259.0689,259.4343,259.0304,259.4247,4473.0
2021-12-27 14:30:00,269.96,269.96,269.82,269.85,3645.0,259.6074,259.6074,259.4728,259.5016,3645.0
2021-12-27 14:35:00,269.85,269.87,269.59,269.65,3507.0,259.5016,259.5209,259.2516,259.3093,3507.0
2021-12-27 14:40:00,269.56,269.83,269.56,269.63,4716.0,259.2227,259.4824,259.2227,259.2901,4716.0
2021-12-27 14:45:00,269.69,269.88,269.57,269.81,2427.0,259.3478,259.5305,259.2324,259.4632,2427.0
2021-12-27 14:50:00,269.81,269.82,269.61,269.68,1767.0,259.4632,259.4728,259.2708,259.3381,1767.0
2021-12-27 14:55:00,269.73,269.81,269.64,269.8,4735.0,259.3862,259.4632,259.2997,259.4535,4735.0
2021-12-27 15:00:00,269.78,269.78,269.57,269.68,2507.0,259.4343,259.4343,259.2324,259.3381,2507.0
2021-12-27 15:05:00,269.69,269.7,269.5,269.59,3619.0,259.3478,259.3574,259.1651,259.2516,3619.0
2021-12-27 15:10:00,269.65,269.85,269.54,269.78,3407.0,259.3093,259.5016,259.2035,259.4343,3407.0
2021-12-27 15:15:00,269.67,269.89,269.53,269.89,5661.0,259.3285,259.5401,259.1939,259.5401,5661.0
2021-12-27 15:20:00,269.89,270.2,269.88,270.15,6093.0,259.5401,259.8382,259.5305,259.7901,6093.0
2021-12-27 15:25:00,270.1,270.3,269.96,270.24,5112.0,259.742,259.9344,259.6074,259.8767,5112.0
2021-12-27 15:30:00,270.19,270.42,270.19,270.37,8895.0,259.8286,260.0498,259.8286,260.0017,8895.0
2021-12-27 15:35:00,270.32,270.42,270.12,270.24,7477.0,259.9536,260.0498,259.7613,259.8767,7477.0
2021-12-27 15:40:00,270.28,270.42,270.02,270.4,7304.0,259.9151,260.0498,259.6651,260.0305,7304.0
2021-12-27 15:45:00,270.38,270.48,270.21,270.21,15539.0,260.0113,260.1075,259.8478,259.8478,15539.0
2021-12-27 15:50:00,270.15,270.5,269.97,270.41,20555.0,259.7901,260.1267,259.617,260.0402,20555.0
2021-12-27 15:55:00,270.38,270.61,270.38,270.42,71421.0,260.0113,260.2325,260.0113,260.0498,71421.0
2021-12-28 09:30:00,270.9,271.49,270.12,271.12,9430.0,260.5114,261.0787,259.7613,260.7229,9430.0
2021-12-28 09:35:00,271.12,271.23,270.76,270.76,1206.0,260.7229,260.8287,260.3767,260.3767,1206.0
2021-12-28 09:40:00,270.97,272.09,270.97,272.09,5723.0,260.5787,261.6557,260.5787,261.6557,5723.0
2021-12-28 09:45:00,272.03,272.62,272.03,272.51,4075.0,261.598,262.1654,261.598,262.0596,4075.0
2021-12-28 09:50:00,272.38,272.61,272.1,272.5,3621.0,261.9346,262.1558,261.6653,262.05,3621.0
2021-12-28 09:55:00,272.5,272.5,272.03,272.23,4752.0,262.05,262.05,261.598,261.7904,4752.0
2021-12-28 10:00:00,272.17,272.64,272.03,272.22,4050.0,261.7327,262.1846,261.598,261.7807,4050.0
2021-12-28 10:05:00,272.21,272.21,271.79,271.94,2721.0,261.7711,261.7711,261.3672,261.5115,2721.0
2021-12-28 10:10:00,271.96,272.71,271.95,272.71,2410.0,261.5307,262.252,261.5211,262.252,2410.0
2021-12-28 10:15:00,272.45,272.51,272.12,272.12,4805.0,262.0019,262.0596,261.6846,261.6846,4805.0
2021-12-28 10:20:00,272.11,272.36,271.45,272.18,4262.0,261.675,261.9154,261.0403,261.7423,4262.0
2021-12-28 10:25:00,272.2,272.36,272.17,272.2,4301.0,261.7615,261.9154,261.7327,261.7615,4301.0
2021-12-28 10:30:00,272.09,272.73,272.09,272.54,3230.0,261.6557,262.2712,261.6557,262.0885,3230.0
2021-12-28 10:35:00,272.43,272.43,271.75,271.75,4620.0,261.9827,261.9827,261.3288,261.3288,4620.0
2021-12-28 10:40:00,271.88,271.98,271.71,271.96,3119.0,261.4538,261.5499,261.2903,261.5307,3119.0
2021-12-28 10:45:00,271.95,272.08,271.74,271.74,2343.0,261.5211,261.6461,261.3191,261.3191,2343.0
2021-12-28 10:50:00,271.65,271.74,271.52,271.52,1100.0,261.2326,261.3191,261.1076,261.1076,1100.0
2021-12-28 10:55:00,271.37,271.86,271.33,271.86,7715.0,260.9633,261.4345,260.9249,261.4345,7715.0
2021-12-28 11:00:00,271.76,271.88,271.54,271.64,2526.0,261.3384,261.4538,261.1268,261.223,2526.0
2021-12-28 11:05:00,271.65,271.77,271.42,271.77,2971.0,261.2326,261.348,261.0114,261.348,2971.0
2021-12-28 11:10:00,271.68,271.69,270.56,270.56,9934.0,261.2615,261.2711,260.1844,260.1844,9934.0
2021-12-28 11:15:00,270.55,270.73,270.38,270.73,10068.0,260.1748,260.3479,260.0113,260.3479,10068.0
2021-12-28 11:20:00,270.65,270.88,270.45,270.79,16643.0,260.2709,260.4921,260.0786,260.4056,16643.0
2021-12-28 11:25:00,270.73,270.89,270.52,270.81,3067.0,260.3479,260.5017,260.1459,260.4248,3067.0
2021-12-28 11:30:00,270.9,271.05,270.73,271.05,6002.0,260.5114,260.6556,260.3479,260.6556,6002.0
2021-12-28 11:35:00,271.09,271.52,271.09,271.52,5546.0,260.6941,261.1076,260.6941,261.1076,5546.0
2021-12-28 11:40:00,271.45,271.46,271.24,271.24,900.0,261.0403,261.0499,260.8383,260.8383,900.0
2021-12-28 11:45:00,271.22,271.41,271.2,271.29,2030.0,260.8191,261.0018,260.7999,260.8864,2030.0
2021-12-28 11:50:00,271.26,271.41,271.25,271.29,2667.0,260.8576,261.0018,260.8479,260.8864,2667.0
2021-12-28 11:55:00,271.31,271.31,270.85,270.86,3313.0,260.9056,260.9056,260.4633,260.4729,3313.0
2021-12-28 12:00:00,270.87,270.87,270.67,270.69,2080.0,260.4825,260.4825,260.2902,260.3094,2080.0
2021-12-28 12:05:00,270.69,270.69,270.56,270.61,2162.0,260.3094,260.3094,260.1844,260.2325,2162.0
2021-12-28 12:10:00,270.61,270.64,270.61,270.63,1018.0,260.2325,260.2613,260.2325,260.2517,1018.0
2021-12-28 12:15:00,270.76,270.84,270.36,270.44,3345.0,260.3767,260.4537,259.9921,260.069,3345.0
2021-12-28 12:20:00,270.29,270.52,270.29,270.43,1682.0,259.9248,260.1459,259.9248,260.0594,1682.0
2021-12-28 12:25:00,270.55,270.66,270.29,270.55,5501.0,260.1748,260.2806,259.9248,260.1748,5501.0
2021-12-28 12:30:00,270.64,270.64,270.1,270.21,3331.0,260.2613,260.2613,259.742,259.8478,3331.0
2021-12-28 12:35:00,270.26,270.42,270.26,270.42,500.0,259.8959,260.0498,259.8959,260.0498,500.0
2021-12-28 12:40:00,270.42,270.42,270.2,270.32,1769.0,260.0498,260.0498,259.8382,259.9536,1769.0
2021-12-28 12:45:00,270.31,270.33,270.23,270.3,914.0,259.944,259.9632,259.8671,259.9344,914.0
2021-12-28 12:50:00,270.24,270.49,270.17,270.34,3924.0,259.8767,260.1171,259.8094,259.9728,3924.0
2021-12-28 12:55:00,270.31,270.34,270.18,270.21,3810.0,259.944,259.9728,259.819,259.8478,3810.0
2021-12-28 13:00:00,270.09,270.28,269.88,270.27,2869.0,259.7324,259.9151,259.5305,259.9055,2869.0
2021-12-28 13:05:00,270.3,270.36,270.04,270.27,3425.0,259.9344,259.9921,259.6843,259.9055,3425.0
2021-12-28 13:10:00,270.16,270.19,270.1,270.15,2017.0,259.7997,259.8286,259.742,259.7901,2017.0
2021-12-28 13:15:00,270.23,270.39,270.22,270.31,3851.0,259.8671,260.0209,259.8574,259.944,3851.0
2021-12-28 13:20:00,270.31,270.31,269.9,270.0,2346.0,259.944,259.944,259.5497,259.6459,2346.0
2021-12-28 13:25:00,270.03,270.59,270.02,270.59,2513.0,259.6747,260.2133,259.6651,260.2133,2513.0
2021-12-28 13:30:00,270.59,270.6,270.42,270.42,4815.0,260.2133,260.2229,260.0498,260.0498,4815.0
2021-12-28 13:35:00,270.32,270.32,270.14,270.22,2594.0,259.9536,259.9536,259.7805,259.8574,2594.0
2021-12-28 13:40:00,270.17,270.22,270.14,270.15,2133.0,259.8094,259.8574,259.7805,259.7901,2133.0
2021-12-28 13:45:00,270.18,270.46,270.18,270.46,6331.0,259.819,260.0882,259.819,260.0882,6331.0
2021-12-28 13:50:00,270.48,270.78,270.45,270.72,3478.0,260.1075,260.396,260.0786,260.3383,3478.0
2021-12-28 13:55:00,270.72,270.91,270.71,270.88,2989.0,260.3383,260.521,260.3286,260.4921,2989.0
2021-12-28 14:00:00,270.84,270.84,270.5,270.67,4608.0,260.4537,260.4537,260.1267,260.2902,4608.0
2021-12-28 14:05:00,270.68,270.69,270.57,270.6,2301.0,260.2998,260.3094,260.194,260.2229,2301.0
2021-12-28 14:10:00,270.57,270.57,270.37,270.46,3106.0,260.194,260.194,260.0017,260.0882,3106.0
2021-12-28 14:15:00,270.47,270.61,270.47,270.53,3142.0,260.0979,260.2325,260.0979,260.1556,3142.0
2021-12-28 14:20:00,270.57,270.87,270.57,270.87,2326.0,260.194,260.4825,260.194,260.4825,2326.0
2021-12-28 14:25:00,270.75,270.9,270.63,270.9,2834.0,260.3671,260.5114,260.2517,260.5114,2834.0
2021-12-28 14:30:00,270.85,271.0,270.78,270.86,4064.0,260.4633,260.6075,260.396,260.4729,4064.0
2021-12-28 14:35:00,270.82,270.86,270.8,270.8,467.0,260.4344,260.4729,260.4152,260.4152,467.0
2021-12-28 14:40:00,270.81,270.98,270.81,270.98,1985.0,260.4248,260.5883,260.4248,260.5883,1985.0
2021-12-28 14:45:00,270.94,271.05,270.75,270.95,7335.0,260.5498,260.6556,260.3671,260.5594,7335.0
2021-12-28 14:50:00,270.97,271.16,270.9,271.12,1300.0,260.5787,260.7614,260.5114,260.7229,1300.0
2021-12-28 14:55:00,271.07,271.31,270.98,271.16,3896.0,260.6748,260.9056,260.5883,260.7614,3896.0
2021-12-28 15:00:00,271.14,271.28,270.95,270.95,2500.0,260.7422,260.8768,260.5594,260.5594,2500.0
2021-12-28 15:05:00,270.93,270.94,270.7,270.93,3600.0,260.5402,260.5498,260.319,260.5402,3600.0
2021-12-28 15:10:00,270.88,270.9,270.76,270.9,2624.0,260.4921,260.5114,260.3767,260.5114,2624.0
2021-12-28 15:15:00,270.95,270.95,270.55,270.59,5231.0,260.5594,260.5594,260.1748,260.2133,5231.0
2021-12-28 15:20:00,270.59,270.65,270.49,270.55,2888.0,260.2133,260.2709,260.1171,260.1748,2888.0
2021-12-28 15:25:00,270.55,270.69,270.5,270.68,3947.0,260.1748,260.3094,260.1267,260.2998,3947.0
2021-12-28 15:30:00,270.67,270.92,270.2,270.45,5191.0,260.2902,260.5306,259.8382,260.0786,5191.0
2021-12-28 15:35:00,270.38,270.54,270.29,270.48,7841.0,260.0113,260.1652,259.9248,260.1075,7841.0
2021-12-28 15:40:00,270.43,270.9,270.43,270.84,7576.0,260.0594,260.5114,260.0594,260.4537,7576.0
2021-12-28 15:45:00,270.84,271.19,270.84,271.19,9447.0,260.4537,260.7902,260.4537,260.7902,9447.0
2021-12-28 15:50:00,271.1,271.2,270.52,270.66,24427.0,260.7037,260.7999,260.1459,260.2806,24427.0
2021-12-28 15:55:00,270.63,270.8,270.49,270.75,56156.0,260.2517,260.4152,260.1171,260.3671,56156.0
2021-12-29 09:30:00,270.79,271.29,269.81,270.46,8249.0,260.4056,260.8864,259.4632,260.0882,8249.0
2021-12-29 09:35:00,270.36,271.2,270.35,271.2,858.0,259.9921,260.7999,259.9825,260.7999,858.0
2021-12-29 09:40:00,272.0,272.44,271.84,272.23,2400.0,261.5692,261.9923,261.4153,261.7904,2400.0
2021-12-29 09:45:00,272.24,272.3,271.43,271.84,2646.0,261.8,261.8577,261.021,261.4153,2646.0
2021-12-29 09:50:00,271.98,272.34,271.78,272.19,5672.0,261.5499,261.8961,261.3576,261.7519,5672.0
2021-12-29 09:55:00,272.0,272.0,271.55,271.76,2899.0,261.5692,261.5692,261.1364,261.3384,2899.0
2021-12-29 10:00:00,271.78,271.97,271.77,271.91,900.0,261.3576,261.5403,261.348,261.4826,900.0
2021-12-29 10:05:00,271.94,271.97,271.85,271.89,1740.0,261.5115,261.5403,261.4249,261.4634,1740.0
2021-12-29 10:10:00,271.66,271.66,270.98,271.26,2781.0,261.2422,261.2422,260.5883,260.8576,2781.0
2021-12-29 10:15:00,271.36,271.45,271.3,271.32,700.0,260.9537,261.0403,260.896,260.9153,700.0
2021-12-29 10:20:00,271.23,271.64,271.23,271.6,2300.0,260.8287,261.223,260.8287,261.1845,2300.0
2021-12-29 10:25:00,271.73,271.74,271.38,271.38,1600.0,261.3095,261.3191,260.973,260.973,1600.0
2021-12-29 10:30:00,271.21,271.74,271.21,271.52,1738.0,260.8095,261.3191,260.8095,261.1076,1738.0
2021-12-29 10:35:00,271.51,271.74,271.47,271.62,2305.0,261.098,261.3191,261.0595,261.2038,2305.0
2021-12-29 10:40:00,271.47,271.74,271.1,271.3,4177.0,261.0595,261.3191,260.7037,260.896,4177.0
2021-12-29 10:45:00,271.15,271.46,271.12,271.34,1000.0,260.7518,261.0499,260.7229,260.9345,1000.0
2021-12-29 10:50:00,271.34,271.37,271.0,271.37,1200.0,260.9345,260.9633,260.6075,260.9633,1200.0
2021-12-29 10:55:00,271.08,271.08,270.81,270.81,1200.0,260.6845,260.6845,260.4248,260.4248,1200.0
2021-12-29 11:00:00,270.71,271.06,270.62,271.06,2300.0,260.3286,260.6652,260.2421,260.6652,2300.0
2021-12-29 11:05:00,271.13,271.2,270.96,271.07,800.0,260.7325,260.7999,260.5691,260.6748,800.0
2021-12-29 11:10:00,271.09,271.09,270.71,270.9,3980.0,260.6941,260.6941,260.3286,260.5114,3980.0
2021-12-29 11:15:00,270.87,270.99,270.75,270.88,3514.0,260.4825,260.5979,260.3671,260.4921,3514.0
2021-12-29 11:20:00,270.79,271.0,270.79,270.8,700.0,260.4056,260.6075,260.4056,260.4152,700.0
2021-12-29 11:25:00,270.95,270.95,270.6,270.66,3302.0,260.5594,260.5594,260.2229,260.2806,3302.0
2021-12-29 11:30:00,270.69,270.74,270.59,270.64,2610.0,260.3094,260.3575,260.2133,260.2613,2610.0
2021-12-29 11:35:00,270.81,271.02,270.8,271.02,1927.0,260.4248,260.6268,260.4152,260.6268,1927.0
2021-12-29 11:40:00,270.86,271.32,270.79,270.92,4247.0,260.4729,260.9153,260.4056,260.5306,4247.0
2021-12-29 11:45:00,271.0,271.24,270.89,270.89,1151.0,260.6075,260.8383,260.5017,260.5017,1151.0
2021-12-29 11:50:00,270.89,271.11,270.89,271.0,1472.0,260.5017,260.7133,260.5017,260.6075,1472.0
2021-12-29 11:55:00,270.94,271.04,270.75,270.91,1741.0,260.5498,260.646,260.3671,260.521,1741.0
2021-12-29 12:00:00,270.74,270.77,270.44,270.44,743.0,260.3575,260.3863,260.069,260.069,743.0
2021-12-29 12:05:00,270.54,270.71,270.54,270.69,2382.0,260.1652,260.3286,260.1652,260.3094,2382.0
2021-12-29 12:10:00,270.7,271.13,270.64,270.92,1428.0,260.319,260.7325,260.2613,260.5306,1428.0
2021-12-29 12:15:00,270.89,270.97,270.54,270.72,2458.0,260.5017,260.5787,260.1652,260.3383,2458.0
2021-12-29 12:20:00,270.74,270.97,270.74,270.79,1500.0,260.3575,260.5787,260.3575,260.4056,1500.0
2021-12-29 12:25:00,270.81,270.81,270.48,270.48,1733.0,260.4248,260.4248,260.1075,260.1075,1733.0
2021-12-29 12:30:00,270.65,270.65,270.55,270.65,1600.0,260.2709,260.2709,260.1748,260.2709,1600.0
2021-12-29 12:35:00,270.52,270.99,270.51,270.86,1524.0,260.1459,260.5979,260.1363,260.4729,1524.0
2021-12-29 12:40:00,270.79,270.87,270.63,270.74,1816.0,260.4056,260.4825,260.2517,260.3575,1816.0
2021-12-29 12:45:00,270.74,270.81,270.45,270.55,1781.0,260.3575,260.4248,260.0786,260.1748,1781.0
2021-12-29 12:50:00,270.51,270.52,270.39,270.42,2550.0,260.1363,260.1459,260.0209,260.0498,2550.0
2021-12-29 12:55:00,270.61,271.01,270.54,270.86,2300.0,260.2325,260.6171,260.1652,260.4729,2300.0
2021-12-29 13:00:00,270.78,271.06,270.78,270.83,1100.0,260.396,260.6652,260.396,260.444,1100.0
2021-12-29 13:05:00,270.96,270.96,270.81,270.91,1200.0,260.5691,260.5691,260.4248,260.521,1200.0
2021-12-29 13:10:00,270.98,270.98,270.87,270.87,1439.0,260.5883,260.5883,260.4825,260.4825,1439.0
2021-12-29 13:15:00,270.96,271.04,270.88,270.96,1573.0,260.5691,260.646,260.4921,260.5691,1573.0
2021-12-29 13:20:00,270.88,270.91,270.6,270.6,1500.0,260.4921,260.521,260.2229,260.2229,1500.0
2021-12-29 13:25:00,270.59,270.94,270.59,270.81,2375.0,260.2133,260.5498,260.2133,260.4248,2375.0
2021-12-29 13:30:00,270.86,271.23,270.85,271.13,800.0,260.4729,260.8287,260.4633,260.7325,800.0
2021-12-29 13:35:00,271.21,271.23,270.96,271.14,1379.0,260.8095,260.8287,260.5691,260.7422,1379.0
2021-12-29 13:40:00,271.1,271.1,270.9,271.05,1795.0,260.7037,260.7037,260.5114,260.6556,1795.0
2021-12-29 13:45:00,271.14,271.2,271.1,271.18,1204.0,260.7422,260.7999,260.7037,260.7806,1204.0
2021-12-29 13:50:00,271.07,271.18,270.99,271.0,1784.0,260.6748,260.7806,260.5979,260.6075,1784.0
2021-12-29 13:55:00,271.0,271.08,270.91,271.0,3543.0,260.6075,260.6845,260.521,260.6075,3543.0
2021-12-29 14:00:00,270.96,271.02,270.91,270.96,2615.0,260.5691,260.6268,260.521,260.5691,2615.0
2021-12-29 14:05:00,270.92,270.99,270.92,270.99,1652.0,260.5306,260.5979,260.5306,260.5979,1652.0
2021-12-29 14:10:00,271.0,271.3,270.97,271.3,3372.0,260.6075,260.896,260.5787,260.896,3372.0
2021-12-29 14:15:00,271.23,271.53,271.23,271.38,3978.0,260.8287,261.1172,260.8287,260.973,3978.0
2021-12-29 14:20:00,271.44,271.44,271.28,271.28,1057.0,261.0307,261.0307,260.8768,260.8768,1057.0
2021-12-29 14:25:00,271.27,271.35,271.27,271.31,1000.0,260.8672,260.9441,260.8672,260.9056,1000.0
2021-12-29 14:30:00,271.31,271.44,271.11,271.17,1872.0,260.9056,261.0307,260.7133,260.771,1872.0
2021-12-29 14:35:00,271.04,271.21,271.04,271.21,1428.0,260.646,260.8095,260.646,260.8095,1428.0
2021-12-29 14:40:00,271.15,271.22,271.1,271.22,1837.0,260.7518,260.8191,260.7037,260.8191,1837.0
2021-12-29 14:45:00,271.23,271.3,271.18,271.25,1835.0,260.8287,260.896,260.7806,260.8479,1835.0
2021-12-29 14:50:00,271.3,271.3,271.22,271.23,1000.0,260.896,260.896,260.8191,260.8287,1000.0
2021-12-29 14:55:00,271.22,271.5,271.22,271.5,2524.0,260.8191,261.0884,260.8191,261.0884,2524.0
2021-12-29 15:00:00,271.56,271.56,271.48,271.48,1264.0,261.1461,261.1461,261.0691,261.0691,1264.0
2021-12-29 15:05:00,271.55,271.66,271.49,271.6,2295.0,261.1364,261.2422,261.0787,261.1845,2295.0
2021-12-29 15:10:00,271.59,271.6,271.36,271.41,2201.0,261.1749,261.1845,260.9537,261.0018,2201.0
2021-12-29 15:15:00,271.25,271.39,271.16,271.23,2800.0,260.8479,260.9826,260.7614,260.8287,2800.0
2021-12-29 15:20:00,271.23,271.47,271.23,271.36,2570.0,260.8287,261.0595,260.8287,260.9537,2570.0
2021-12-29 15:25:00,271.36,271.65,271.36,271.53,3376.0,260.9537,261.2326,260.9537,261.1172,3376.0
2021-12-29 15:30:00,271.56,271.92,271.56,271.92,4376.0,261.1461,261.4922,261.1461,261.4922,4376.0
2021-12-29 15:35:00,271.91,271.91,271.43,271.49,3394.0,261.4826,261.4826,261.021,261.0787,3394.0
2021-12-29 15:40:00,271.41,271.62,271.27,271.62,8558.0,261.0018,261.2038,260.8672,261.2038,8558.0
2021-12-29 15:45:00,271.63,271.92,271.62,271.88,9621.0,261.2134,261.4922,261.2038,261.4538,9621.0
2021-12-29 15:50:00,271.93,272.0,271.43,271.47,11531.0,261.5019,261.5692,261.021,261.0595,11531.0
2021-12-29 15:55:00,271.52,271.54,271.09,271.09,41892.0,261.1076,261.1268,260.6941,260.6941,41892.0
2021-12-30 09:30:00,270.89,271.61,270.61,271.6,5163.0,261.1706,261.8648,260.9006,261.8551,5163.0
2021-12-30 09:35:00,271.78,272.26,271.38,271.98,819.0,262.0287,262.4914,261.643,262.2215,819.0
2021-12-30 09:40:00,272.24,272.42,271.72,272.05,3054.0,262.4721,262.6457,261.9708,262.289,3054.0
2021-12-30 09:45:00,272.33,272.71,271.68,272.04,2946.0,262.5589,262.9253,261.9322,262.2793,2946.0
2021-12-30 09:50:00,272.06,272.18,271.91,271.91,400.0,262.2986,262.4143,262.154,262.154,400.0
2021-12-30 09:55:00,271.25,271.83,271.19,271.19,1047.0,261.5177,262.0769,261.4598,261.4598,1047.0
2021-12-30 10:00:00,271.44,271.5,271.17,271.31,1479.0,261.7009,261.7587,261.4405,261.5755,1479.0
2021-12-30 10:05:00,271.53,271.61,271.13,271.18,900.0,261.7876,261.8648,261.402,261.4502,900.0
2021-12-30 10:10:00,271.19,271.32,270.99,271.28,927.0,261.4598,261.5852,261.267,261.5466,927.0
2021-12-30 10:15:00,271.44,271.44,271.14,271.26,2502.0,261.7009,261.7009,261.4116,261.5273,2502.0
2021-12-30 10:20:00,271.26,271.35,271.13,271.32,2927.0,261.5273,261.6141,261.402,261.5852,2927.0
2021-12-30 10:25:00,271.73,272.12,271.55,271.61,1959.0,261.9804,262.3565,261.8069,261.8648,1959.0
2021-12-30 10:30:00,271.42,271.87,271.41,271.87,3197.0,261.6816,262.1154,261.6719,262.1154,3197.0
2021-12-30 10:35:00,271.8,271.8,271.52,271.78,2331.0,262.0479,262.0479,261.778,262.0287,2331.0
2021-12-30 10:40:00,271.75,271.95,271.69,271.84,4898.0,261.9997,262.1926,261.9419,262.0865,4898.0
2021-12-30 10:45:00,271.79,271.87,271.67,271.68,2876.0,262.0383,262.1154,261.9226,261.9322,2876.0
2021-12-30 10:50:00,271.66,272.03,271.65,271.96,3978.0,261.913,262.2697,261.9033,262.2022,3978.0
2021-12-30 10:55:00,271.97,272.26,271.87,272.26,1570.0,262.2118,262.4914,262.1154,262.4914,1570.0
2021-12-30 11:00:00,272.18,272.39,272.1,272.2,5857.0,262.4143,262.6168,262.3372,262.4336,5857.0
2021-12-30 11:05:00,272.25,272.39,271.95,272.12,7662.0,262.4818,262.6168,262.1926,262.3565,7662.0
2021-12-30 11:10:00,272.07,272.18,272.03,272.18,620.0,262.3082,262.4143,262.2697,262.4143,620.0
2021-12-30 11:15:00,272.35,272.5,272.27,272.5,2126.0,262.5782,262.7228,262.5011,262.7228,2126.0
2021-12-30 11:20:00,272.4,272.64,272.36,272.6,1432.0,262.6264,262.8578,262.5878,262.8192,1432.0
2021-12-30 11:25:00,272.66,272.91,272.62,272.87,5312.0,262.8771,263.1181,262.8385,263.0795,5312.0
2021-12-30 11:30:00,272.92,273.1,272.82,272.97,8307.0,263.1278,263.3013,263.0313,263.176,8307.0
2021-12-30 11:35:00,272.99,273.01,272.93,272.94,2689.0,263.1952,263.2145,263.1374,263.147,2689.0
2021-12-30 11:40:00,272.98,273.04,272.79,273.0,4636.0,263.1856,263.2434,263.0024,263.2049,4636.0
2021-12-30 11:45:00,272.98,273.04,272.92,273.01,1483.0,263.1856,263.2434,263.1278,263.2145,1483.0
2021-12-30 11:50:00,273.09,273.13,272.99,273.08,3010.0,263.2917,263.3302,263.1952,263.282,3010.0
2021-12-30 11:55:00,273.09,273.25,273.04,273.24,3117.0,263.2917,263.4459,263.2434,263.4363,3117.0
2021-12-30 12:00:00,273.16,273.2,273.01,273.12,4448.0,263.3591,263.3977,263.2145,263.3206,4448.0
2021-12-30 12:05:00,273.0,273.0,272.57,272.68,5392.0,263.2049,263.2049,262.7903,262.8964,5392.0
2021-12-30 12:10:00,272.66,272.68,272.14,272.16,5128.0,262.8771,262.8964,262.3757,262.395,5128.0
2021-12-30 12:15:00,272.15,272.57,272.06,272.53,3602.0,262.3854,262.7903,262.2986,262.7517,3602.0
2021-12-30 12:20:00,272.41,272.5,272.21,272.22,2352.0,262.6361,262.7228,262.4432,262.4529,2352.0
2021-12-30 12:25:00,272.21,272.41,272.1,272.41,5332.0,262.4432,262.6361,262.3372,262.6361,5332.0
2021-12-30 12:30:00,272.4,272.51,272.4,272.51,2019.0,262.6264,262.7325,262.6264,262.7325,2019.0
2021-12-30 12:35:00,272.59,272.89,272.49,272.82,2259.0,262.8096,263.0988,262.7132,263.0313,2259.0
2021-12-30 12:40:00,272.87,273.34,272.85,273.33,3272.0,263.0795,263.5327,263.0603,263.523,3272.0
2021-12-30 12:45:00,273.38,273.5,273.3,273.5,3237.0,263.5712,263.6869,263.4941,263.6869,3237.0
2021-12-30 12:50:00,273.6,273.65,273.39,273.56,3744.0,263.7834,263.8316,263.5809,263.7448,3744.0
2021-12-30 12:55:00,273.5,273.72,273.46,273.72,4475.0,263.6869,263.899,263.6484,263.899,4475.0
2021-12-30 13:00:00,273.7,273.81,273.67,273.72,5774.0,263.8798,263.9858,263.8508,263.899,5774.0
2021-12-30 13:05:00,273.74,273.79,273.64,273.66,9609.0,263.9183,263.9665,263.8219,263.8412,9609.0
2021-12-30 13:10:00,273.68,273.69,273.55,273.55,5551.0,263.8605,263.8701,263.7351,263.7351,5551.0
2021-12-30 13:15:00,273.53,273.59,273.49,273.54,4891.0,263.7159,263.7737,263.6773,263.7255,4891.0
2021-12-30 13:20:00,273.57,273.8,273.57,273.65,10619.0,263.7544,263.9762,263.7544,263.8316,10619.0
2021-12-30 13:25:00,273.68,273.81,273.67,273.76,13584.0,263.8605,263.9858,263.8508,263.9376,13584.0
2021-12-30 13:30:00,273.72,273.82,273.62,273.65,11347.0,263.899,263.9955,263.8026,263.8316,11347.0
2021-12-30 13:35:00,273.63,273.68,273.3,273.32,2875.0,263.8123,263.8605,263.4941,263.5134,2875.0
2021-12-30 13:40:00,273.25,273.37,273.23,273.35,2311.0,263.4459,263.5616,263.4266,263.5423,2311.0
2021-12-30 13:45:00,273.3,273.5,273.22,273.41,5476.0,263.4941,263.6869,263.417,263.6002,5476.0
2021-12-30 13:50:00,273.41,273.66,273.4,273.59,4203.0,263.6002,263.8412,263.5905,263.7737,4203.0
2021-12-30 13:55:00,273.59,273.59,273.26,273.28,5411.0,263.7737,263.7737,263.4556,263.4748,5411.0
2021-12-30 14:00:00,273.23,273.32,272.99,273.0,4177.0,263.4266,263.5134,263.1952,263.2049,4177.0
2021-12-30 14:05:00,273.0,273.21,272.91,273.17,10435.0,263.2049,263.4073,263.1181,263.3688,10435.0
2021-12-30 14:10:00,273.17,273.17,273.0,273.09,3497.0,263.3688,263.3688,263.2049,263.2917,3497.0
2021-12-30 14:15:00,273.03,273.26,273.03,273.23,12185.0,263.2338,263.4556,263.2338,263.4266,12185.0
2021-12-30 14:20:00,273.19,273.39,273.19,273.25,11979.0,263.3881,263.5809,263.3881,263.4459,11979.0
2021-12-30 14:25:00,273.3,273.49,273.26,273.48,17302.0,263.4941,263.6773,263.4556,263.6677,17302.0
2021-12-30 14:30:00,273.44,273.52,273.34,273.49,25454.0,263.6291,263.7062,263.5327,263.6773,25454.0
2021-12-30 14:35:00,273.46,273.66,273.37,273.49,12749.0,263.6484,263.8412,263.5616,263.6773,12749.0
2021-12-30 14:40:00,273.37,273.37,273.13,273.2,6111.0,263.5616,263.5616,263.3302,263.3977,6111.0
2021-12-30 14:45:00,273.22,273.23,272.79,272.88,3488.0,263.417,263.4266,263.0024,263.0892,3488.0
2021-12-30 14:50:00,272.84,272.97,272.81,272.97,4882.0,263.0506,263.176,263.0217,263.176,4882.0
2021-12-30 14:55:00,272.95,273.09,272.87,272.91,3260.0,263.1567,263.2917,263.0795,263.1181,3260.0
2021-12-30 15:00:00,272.9,272.9,272.44,272.58,13196.0,263.1085,263.1085,262.665,262.8,13196.0
2021-12-30 15:05:00,272.54,272.55,272.28,272.38,3722.0,262.7614,262.771,262.5107,262.6071,3722.0
2021-12-30 15:10:00,272.44,272.44,271.93,271.97,11174.0,262.665,262.665,262.1733,262.2118,11174.0
2021-12-30 15:15:00,271.98,272.3,271.98,272.26,5109.0,262.2215,262.53,262.2215,262.4914,5109.0
2021-12-30 15:20:00,272.33,272.33,271.98,272.0,2483.0,262.5589,262.5589,262.2215,262.2408,2483.0
2021-12-30 15:25:00,271.97,272.23,271.97,272.01,5818.0,262.2118,262.4625,262.2118,262.2504,5818.0
2021-12-30 15:30:00,271.99,272.13,271.71,271.71,6447.0,262.2311,262.3661,261.9612,261.9612,6447.0
2021-12-30 15:35:00,271.81,271.94,271.65,271.81,3196.0,262.0576,262.1829,261.9033,262.0576,3196.0
2021-12-30 15:40:00,271.83,271.83,271.29,271.31,4515.0,262.0769,262.0769,261.5562,261.5755,4515.0
2021-12-30 15:45:00,271.3,271.45,271.07,271.27,8547.0,261.5659,261.7105,261.3441,261.537,8547.0
2021-12-30 15:50:00,271.22,271.31,270.84,271.1,12075.0,261.4887,261.5755,261.1224,261.3731,12075.0
2021-12-30 15:55:00,271.09,271.09,270.24,270.72,58172.0,261.3634,261.3634,260.5439,261.0067,58172.0
2021-12-31 09:30:00,269.77,270.16,268.94,270.15,5582.0,260.0908,260.4668,259.2906,260.4571,5582.0
2021-12-31 09:35:00,270.5,270.5,270.16,270.16,500.0,260.7946,260.7946,260.4668,260.4668,500.0
2021-12-31 09:40:00,270.7,270.7,269.72,269.72,2672.0,260.9874,260.9874,260.0426,260.0426,2672.0
2021-12-31 09:45:00,269.85,270.81,269.84,270.81,700.0,260.1679,261.0935,260.1583,261.0935,700.0
2021-12-31 09:50:00,270.63,270.63,270.28,270.31,1817.0,260.9199,260.9199,260.5825,260.6114,1817.0
2021-12-31 09:55:00,270.61,270.61,270.02,270.07,3534.0,260.9006,260.9006,260.3318,260.38,3534.0
2021-12-31 10:00:00,270.13,270.46,269.73,270.1,23168.0,260.4379,260.756,260.0522,260.4089,23168.0
2021-12-31 10:05:00,270.12,270.74,270.12,270.57,4091.0,260.4282,261.026,260.4282,260.8621,4091.0
2021-12-31 10:10:00,270.69,270.99,270.51,270.93,3320.0,260.9778,261.267,260.8042,261.2092,3320.0
2021-12-31 10:15:00,271.04,271.33,270.89,270.89,1606.0,261.3152,261.5948,261.1706,261.1706,1606.0
2021-12-31 10:20:00,270.35,270.4,270.19,270.27,5106.0,260.65,260.6982,260.4957,260.5728,5106.0
2021-12-31 10:25:00,270.38,270.6,270.38,270.39,1000.0,260.6789,260.891,260.6789,260.6885,1000.0
2021-12-31 10:30:00,270.5,270.73,270.28,270.34,4737.0,260.7946,261.0163,260.5825,260.6403,4737.0
2021-12-31 10:35:00,270.43,270.54,270.32,270.33,2175.0,260.7271,260.8331,260.621,260.6307,2175.0
2021-12-31 10:40:00,270.31,270.32,269.97,269.97,1204.0,260.6114,260.621,260.2836,260.2836,1204.0
2021-12-31 10:45:00,270.14,270.26,269.98,270.01,1890.0,260.4475,260.5632,260.2932,260.3222,1890.0
2021-12-31 10:50:00,269.95,270.69,269.92,270.65,2127.0,260.2643,260.9778,260.2354,260.9392,2127.0
2021-12-31 10:55:00,270.67,270.78,270.64,270.67,715.0,260.9585,261.0645,260.9296,260.9585,715.0
2021-12-31 11:00:00,270.64,270.76,270.57,270.71,1200.0,260.9296,261.0453,260.8621,260.997,1200.0
2021-12-31 11:05:00,270.73,270.89,270.73,270.86,851.0,261.0163,261.1706,261.0163,261.1417,851.0
2021-12-31 11:10:00,270.89,271.09,270.82,270.89,2826.0,261.1706,261.3634,261.1031,261.1706,2826.0
2021-12-31 11:15:00,270.79,270.83,270.66,270.67,1006.0,261.0742,261.1127,260.9488,260.9585,1006.0
2021-12-31 11:20:00,270.66,270.68,270.57,270.67,1340.0,260.9488,260.9681,260.8621,260.9585,1340.0
2021-12-31 11:25:00,270.57,270.57,270.32,270.38,2021.0,260.8621,260.8621,260.621,260.6789,2021.0
2021-12-31 11:30:00,270.43,270.62,270.26,270.26,1153.0,260.7271,260.9103,260.5632,260.5632,1153.0
2021-12-31 11:35:00,270.18,270.18,269.94,269.94,632.0,260.4861,260.4861,260.2547,260.2547,632.0
2021-12-31 11:40:00,269.87,270.16,269.87,270.08,1626.0,260.1872,260.4668,260.1872,260.3896,1626.0
2021-12-31 11:45:00,270.07,270.07,269.91,269.91,722.0,260.38,260.38,260.2257,260.2257,722.0
2021-12-31 11:50:00,269.94,269.96,269.78,269.78,1101.0,260.2547,260.274,260.1004,260.1004,1101.0
2021-12-31 11:55:00,269.79,270.21,269.79,270.11,1700.0,260.1101,260.515,260.1101,260.4186,1700.0
2021-12-31 12:00:00,269.99,270.06,269.84,270.05,2341.0,260.3029,260.3704,260.1583,260.3607,2341.0
2021-12-31 12:05:00,270.09,270.21,270.06,270.06,400.0,260.3993,260.515,260.3704,260.3704,400.0
2021-12-31 12:10:00,270.21,270.21,269.66,269.74,2194.0,260.515,260.515,259.9847,260.0618,2194.0
2021-12-31 12:15:00,269.55,269.69,269.55,269.62,1028.0,259.8787,260.0136,259.8787,259.9462,1028.0
2021-12-31 12:20:00,269.64,269.7,269.5,269.63,1040.0,259.9654,260.0233,259.8305,259.9558,1040.0
2021-12-31 12:25:00,269.69,269.77,269.49,269.49,1454.0,260.0136,260.0908,259.8208,259.8208,1454.0
2021-12-31 12:30:00,269.46,269.5,269.41,269.45,1367.0,259.7919,259.8305,259.7437,259.7823,1367.0
2021-12-31 12:35:00,269.31,269.61,269.31,269.61,1403.0,259.6473,259.9365,259.6473,259.9365,1403.0
2021-12-31 12:40:00,269.62,269.71,269.56,269.71,1683.0,259.9462,260.0329,259.8883,260.0329,1683.0
2021-12-31 12:45:00,269.56,269.56,269.45,269.45,2049.0,259.8883,259.8883,259.7823,259.7823,2049.0
2021-12-31 12:50:00,269.45,269.49,269.42,269.42,803.0,259.7823,259.8208,259.7533,259.7533,803.0
2021-12-31 12:55:00,269.53,269.72,269.52,269.72,1000.0,259.8594,260.0426,259.8497,260.0426,1000.0
2021-12-31 13:00:00,269.64,269.84,269.56,269.61,2382.0,259.9654,260.1583,259.8883,259.9365,2382.0
2021-12-31 13:05:00,269.63,269.64,269.43,269.43,1061.0,259.9558,259.9654,259.763,259.763,1061.0
2021-12-31 13:10:00,269.5,269.56,269.4,269.4,800.0,259.8305,259.8883,259.734,259.734,800.0
2021-12-31 13:15:00,269.34,269.34,269.12,269.21,1581.0,259.6762,259.6762,259.4641,259.5509,1581.0
2021-12-31 13:20:00,269.07,269.36,269.07,269.29,1317.0,259.4159,259.6955,259.4159,259.628,1317.0
2021-12-31 13:25:00,269.25,269.4,269.15,269.31,1630.0,259.5894,259.734,259.493,259.6473,1630.0
2021-12-31 13:30:00,269.29,269.42,269.16,269.42,1300.0,259.628,259.7533,259.5027,259.7533,1300.0
2021-12-31 13:35:00,269.36,269.36,268.89,269.04,6091.0,259.6955,259.6955,259.2423,259.387,6091.0
2021-12-31 13:40:00,268.93,268.99,268.81,268.99,1447.0,259.2809,259.3388,259.1652,259.3388,1447.0
2021-12-31 13:45:00,268.91,269.09,268.89,269.01,3043.0,259.2616,259.4352,259.2423,259.358,3043.0
2021-12-31 13:50:00,269.0,269.08,268.83,268.83,5706.0,259.3484,259.4255,259.1845,259.1845,5706.0
2021-12-31 13:55:00,268.93,269.34,268.92,269.34,1589.0,259.2809,259.6762,259.2713,259.6762,1589.0
2021-12-31 14:00:00,269.59,269.59,269.32,269.51,2520.0,259.9172,259.9172,259.6569,259.8401,2520.0
2021-12-31 14:05:00,269.35,269.68,269.35,269.36,2474.0,259.6858,260.004,259.6858,259.6955,2474.0
2021-12-31 14:10:00,269.39,269.39,269.2,269.21,1200.0,259.7244,259.7244,259.5412,259.5509,1200.0
2021-12-31 14:15:00,269.15,269.15,268.83,268.85,2866.0,259.493,259.493,259.1845,259.2038,2866.0
2021-12-31 14:20:00,268.9,268.96,268.71,268.96,2986.0,259.252,259.3098,259.0688,259.3098,2986.0
2021-12-31 14:25:00,269.04,269.37,269.0,269.36,4120.0,259.387,259.7051,259.3484,259.6955,4120.0
2021-12-31 14:30:00,269.34,269.67,269.34,269.54,1498.0,259.6762,259.9944,259.6762,259.869,1498.0
2021-12-31 14:35:00,269.6,269.61,269.49,269.61,1753.0,259.9269,259.9365,259.8208,259.9365,1753.0
2021-12-31 14:40:00,269.7,269.71,269.47,269.55,2210.0,260.0233,260.0329,259.8015,259.8787,2210.0
2021-12-31 14:45:00,269.56,269.57,269.34,269.34,1302.0,259.8883,259.8979,259.6762,259.6762,1302.0
2021-12-31 14:50:00,269.34,269.43,269.06,269.06,2584.0,259.6762,259.763,259.4062,259.4062,2584.0
2021-12-31 14:55:00,269.03,269.17,268.87,269.12,2901.0,259.3773,259.5123,259.2231,259.4641,2901.0
2021-12-31 15:00:00,269.26,269.66,269.26,269.64,4225.0,259.5991,259.9847,259.5991,259.9654,4225.0
2021-12-31 15:05:00,269.54,269.59,269.33,269.49,3148.0,259.869,259.9172,259.6666,259.8208,3148.0
2021-12-31 15:10:00,269.43,269.67,269.26,269.26,1701.0,259.763,259.9944,259.5991,259.5991,1701.0
2021-12-31 15:15:00,269.32,269.38,269.17,269.31,1347.0,259.6569,259.7148,259.5123,259.6473,1347.0
2021-12-31 15:20:00,269.3,269.3,268.84,268.84,2750.0,259.6376,259.6376,259.1941,259.1941,2750.0
2021-12-31 15:25:00,268.88,268.99,268.86,268.86,3450.0,259.2327,259.3388,259.2134,259.2134,3450.0
2021-12-31 15:30:00,269.04,269.12,268.76,268.78,4352.0,259.387,259.4641,259.117,259.1363,4352.0
2021-12-31 15:35:00,268.79,268.79,268.55,268.73,1932.0,259.1459,259.1459,258.9145,259.0881,1932.0
2021-12-31 15:40:00,268.83,268.87,268.65,268.75,2705.0,259.1845,259.2231,259.011,259.1074,2705.0
2021-12-31 15:45:00,268.75,268.89,268.65,268.65,4294.0,259.1074,259.2423,259.011,259.011,4294.0
2021-12-31 15:50:00,268.52,268.65,267.63,267.63,15213.0,258.8856,259.011,258.0276,258.0276,15213.0
2021-12-31 15:55:00,267.61,267.69,267.29,267.36,37192.0,258.0083,258.0854,257.6998,257.7672,37192.0
2022-01-03 09:30:00,267.41,267.47,265.89,267.21,23231.0,257.8154,257.8733,256.35,257.6226,23231.0
2022-01-03 09:35:00,266.67,267.03,266.19,267.03,2665.0,257.102,257.4491,256.6392,257.4491,2665.0
2022-01-03 09:40:00,266.31,266.33,265.74,266.06,1864.0,256.7549,256.7742,256.2054,256.5139,1864.0
2022-01-03 09:45:00,266.21,266.26,264.55,265.56,3044.0,256.6585,256.7067,255.0581,256.0318,3044.0
2022-01-03 09:50:00,265.35,267.23,264.82,266.52,10653.0,255.8294,257.6419,255.3184,256.9574,10653.0
2022-01-03 09:55:00,266.33,267.39,266.16,266.19,7645.0,256.7742,257.7962,256.6103,256.6392,7645.0
2022-01-03 10:00:00,266.63,267.33,265.88,266.68,6980.0,257.0634,257.7383,256.3403,257.1116,6980.0
2022-01-03 10:05:00,267.0,267.04,266.46,266.9,30845.0,257.4202,257.4587,256.8995,257.3237,30845.0
2022-01-03 10:10:00,267.0,267.37,266.89,267.33,6403.0,257.4202,257.7769,257.3141,257.7383,6403.0
2022-01-03 10:15:00,267.33,267.69,267.1,267.32,6712.0,257.7383,258.0854,257.5166,257.7287,6712.0
2022-01-03 10:20:00,267.06,267.64,266.88,267.56,5794.0,257.478,258.0372,257.3045,257.9601,5794.0
2022-01-03 10:25:00,267.56,268.5,267.53,268.45,11485.0,257.9601,258.8663,257.9311,258.8181,11485.0
2022-01-03 10:30:00,268.25,268.47,267.97,268.29,3713.0,258.6253,258.8374,258.3554,258.6639,3713.0
2022-01-03 10:35:00,268.38,268.51,267.9,268.39,7260.0,258.7506,258.876,258.2879,258.7603,7260.0
2022-01-03 10:40:00,268.57,268.59,268.33,268.44,3017.0,258.9338,258.9531,258.7024,258.8085,3017.0
2022-01-03 10:45:00,268.25,268.6,267.89,268.31,3556.0,258.6253,258.9628,258.2782,258.6832,3556.0
2022-01-03 10:50:00,268.47,268.55,267.82,268.31,4127.0,258.8374,258.9145,258.2107,258.6832,4127.0
2022-01-03 10:55:00,268.62,268.63,268.31,268.45,4134.0,258.982,258.9917,258.6832,258.8181,4134.0
2022-01-03 11:00:00,268.61,268.87,268.46,268.84,10452.0,258.9724,259.2231,258.8278,259.1941,10452.0
2022-01-03 11:05:00,268.81,268.81,268.14,268.48,6451.0,259.1652,259.1652,258.5193,258.8471,6451.0
2022-01-03 11:10:00,268.3,268.42,268.05,268.16,5067.0,258.6735,258.7892,258.4325,258.5385,5067.0
2022-01-03 11:15:00,268.11,268.37,267.65,267.67,3634.0,258.4903,258.741,258.0468,258.0661,3634.0
2022-01-03 11:20:00,267.61,268.2,267.46,268.2,20090.0,258.0083,258.5771,257.8637,258.5771,20090.0
2022-01-03 11:25:00,268.03,268.17,267.75,268.05,12285.0,258.4132,258.5482,258.1432,258.4325,12285.0
2022-01-03 11:30:00,267.95,268.52,267.95,268.2,3293.0,258.3361,258.8856,258.3361,258.5771,3293.0
2022-01-03 11:35:00,268.26,268.26,267.91,268.12,4897.0,258.635,258.635,258.2975,258.5,4897.0
2022-01-03 11:40:00,268.15,268.34,267.98,268.09,2343.0,258.5289,258.7121,258.365,258.471,2343.0
2022-01-03 11:45:00,268.01,268.66,268.01,268.2,8965.0,258.3939,259.0206,258.3939,258.5771,8965.0
2022-01-03 11:50:00,268.2,268.24,267.78,267.96,3849.0,258.5771,258.6157,258.1722,258.3457,3849.0
2022-01-03 11:55:00,267.97,268.26,267.96,268.11,5701.0,258.3554,258.635,258.3457,258.4903,5701.0
2022-01-03 12:00:00,268.04,268.33,267.68,268.15,8564.0,258.4228,258.7024,258.0758,258.5289,8564.0
2022-01-03 12:05:00,268.07,268.54,268.0,268.4,3358.0,258.4518,258.9049,258.3843,258.7699,3358.0
2022-01-03 12:10:00,268.42,268.58,268.24,268.43,5690.0,258.7892,258.9435,258.6157,258.7989,5690.0
2022-01-03 12:15:00,268.49,268.49,268.15,268.18,5867.0,258.8567,258.8567,258.5289,258.5578,5867.0
2022-01-03 12:20:00,268.04,268.1,267.89,268.07,3857.0,258.4228,258.4807,258.2782,258.4518,3857.0
2022-01-03 12:25:00,268.04,268.09,267.98,268.05,4111.0,258.4228,258.471,258.365,258.4325,4111.0
2022-01-03 12:30:00,268.05,268.37,268.04,268.37,4719.0,258.4325,258.741,258.4228,258.741,4719.0
2022-01-03 12:35:00,268.34,268.52,268.29,268.36,3136.0,258.7121,258.8856,258.6639,258.7314,3136.0
2022-01-03 12:40:00,268.29,268.3,268.17,268.28,2441.0,258.6639,258.6735,258.5482,258.6542,2441.0
2022-01-03 12:45:00,268.32,268.53,268.07,268.14,3978.0,258.6928,258.8953,258.4518,258.5193,3978.0
2022-01-03 12:50:00,268.32,268.49,267.9,268.03,6604.0,258.6928,258.8567,258.2879,258.4132,6604.0
2022-01-03 12:55:00,267.74,267.94,267.46,267.5,12727.0,258.1336,258.3264,257.8637,257.9022,12727.0
2022-01-03 13:00:00,267.62,267.67,267.49,267.58,2912.0,258.0179,258.0661,257.8926,257.9793,2912.0
2022-01-03 13:05:00,267.61,267.75,267.55,267.62,2429.0,258.0083,258.1432,257.9504,258.0179,2429.0
2022-01-03 13:10:00,267.82,267.9,267.47,267.48,2640.0,258.2107,258.2879,257.8733,257.8829,2640.0
2022-01-03 13:15:00,267.51,267.58,267.33,267.58,5091.0,257.9119,257.9793,257.7383,257.9793,5091.0
2022-01-03 13:20:00,267.44,267.94,267.44,267.74,3155.0,257.8444,258.3264,257.8444,258.1336,3155.0
2022-01-03 13:25:00,267.58,267.84,267.58,267.78,1361.0,257.9793,258.23,257.9793,258.1722,1361.0
2022-01-03 13:30:00,267.86,267.86,267.52,267.81,1354.0,258.2493,258.2493,257.9215,258.2011,1354.0
2022-01-03 13:35:00,267.74,267.81,267.52,267.81,2665.0,258.1336,258.2011,257.9215,258.2011,2665.0
2022-01-03 13:40:00,267.67,268.16,267.47,268.16,3491.0,258.0661,258.5385,257.8733,258.5385,3491.0
2022-01-03 13:45:00,268.23,268.39,268.02,268.08,4475.0,258.606,258.7603,258.4036,258.4614,4475.0
2022-01-03 13:50:00,268.02,268.19,267.95,268.07,2578.0,258.4036,258.5675,258.3361,258.4518,2578.0
2022-01-03 13:55:00,268.18,268.25,267.98,268.15,3386.0,258.5578,258.6253,258.365,258.5289,3386.0
2022-01-03 14:00:00,268.15,268.2,268.0,268.06,2253.0,258.5289,258.5771,258.3843,258.4421,2253.0
2022-01-03 14:05:00,268.11,268.4,268.06,268.34,4518.0,258.4903,258.7699,258.4421,258.7121,4518.0
2022-01-03 14:10:00,268.36,268.52,268.27,268.45,8079.0,258.7314,258.8856,258.6446,258.8181,8079.0
2022-01-03 14:15:00,268.36,268.51,268.19,268.25,6421.0,258.7314,258.876,258.5675,258.6253,6421.0
2022-01-03 14:20:00,268.29,268.42,268.19,268.21,9436.0,258.6639,258.7892,258.5675,258.5867,9436.0
2022-01-03 14:25:00,268.03,268.23,267.94,268.13,8171.0,258.4132,258.606,258.3264,258.5096,8171.0
2022-01-03 14:30:00,268.12,268.2,267.97,268.13,3804.0,258.5,258.5771,258.3554,258.5096,3804.0
2022-01-03 14:35:00,268.25,268.26,267.98,268.13,7065.0,258.6253,258.635,258.365,258.5096,7065.0
2022-01-03 14:40:00,268.28,268.3,268.05,268.18,6840.0,258.6542,258.6735,258.4325,258.5578,6840.0
2022-01-03 14:45:00,268.22,268.31,268.11,268.14,6389.0,258.5964,258.6832,258.4903,258.5193,6389.0
2022-01-03 14:50:00,268.18,268.23,268.07,268.22,3469.0,258.5578,258.606,258.4518,258.5964,3469.0
2022-01-03 14:55:00,268.27,268.39,268.22,268.35,3977.0,258.6446,258.7603,258.5964,258.7217,3977.0
2022-01-03 15:00:00,268.37,268.41,268.15,268.36,3549.0,258.741,258.7796,258.5289,258.7314,3549.0
2022-01-03 15:05:00,268.5,268.64,268.24,268.36,9081.0,258.8663,259.0013,258.6157,258.7314,9081.0
2022-01-03 15:10:00,268.32,268.44,268.25,268.34,11437.0,258.6928,258.8085,258.6253,258.7121,11437.0
2022-01-03 15:15:00,268.44,268.63,268.37,268.5,5846.0,258.8085,258.9917,258.741,258.8663,5846.0
2022-01-03 15:20:00,268.5,268.52,268.36,268.5,8234.0,258.8663,258.8856,258.7314,258.8663,8234.0
2022-01-03 15:25:00,268.5,268.58,268.03,268.34,13350.0,258.8663,258.9435,258.4132,258.7121,13350.0
2022-01-03 15:30:00,268.37,268.57,267.78,268.02,9476.0,258.741,258.9338,258.1722,258.4036,9476.0
2022-01-03 15:35:00,268.1,268.34,267.89,267.97,10580.0,258.4807,258.7121,258.2782,258.3554,10580.0
2022-01-03 15:40:00,267.96,268.07,267.74,268.02,5149.0,258.3457,258.4518,258.1336,258.4036,5149.0
2022-01-03 15:45:00,268.01,268.41,267.97,268.33,17477.0,258.3939,258.7796,258.3554,258.7024,17477.0
2022-01-03 15:50:00,268.44,268.75,268.27,268.44,35050.0,258.8085,259.1074,258.6446,258.8085,35050.0
2022-01-03 15:55:00,268.48,268.58,267.97,268.32,97352.0,258.8471,258.9435,258.3554,258.6928,97352.0
2022-01-04 09:30:00,272.76,273.65,271.56,273.65,38208.0,262.9735,263.8316,261.8165,263.8316,38208.0
2022-01-04 09:35:00,273.62,274.55,273.2,273.55,13578.0,263.8026,264.6993,263.3977,263.7351,13578.0
2022-01-04 09:40:00,273.8,274.26,273.36,273.73,13854.0,263.9762,264.4197,263.552,263.9087,13854.0
2022-01-04 09:45:00,273.71,273.87,273.29,273.83,17017.0,263.8894,264.0437,263.4845,264.0051,17017.0
2022-01-04 09:50:00,273.8,274.63,273.62,274.63,9617.0,263.9762,264.7764,263.8026,264.7764,9617.0
2022-01-04 09:55:00,274.57,274.76,274.17,274.38,6269.0,264.7186,264.9017,264.3329,264.5354,6269.0
2022-01-04 10:00:00,274.28,275.37,273.78,275.06,16775.0,264.439,265.4898,263.9569,265.191,16775.0
2022-01-04 10:05:00,275.07,275.1,274.27,274.3,11872.0,265.2006,265.2295,264.4293,264.4582,11872.0
2022-01-04 10:10:00,274.53,274.55,273.95,274.18,8522.0,264.68,264.6993,264.1208,264.3425,8522.0
2022-01-04 10:15:00,274.22,274.3,272.87,273.06,9247.0,264.3811,264.4582,263.0795,263.2627,9247.0
2022-01-04 10:20:00,273.02,273.32,272.49,272.68,3474.0,263.2242,263.5134,262.7132,262.8964,3474.0
2022-01-04 10:25:00,272.43,272.43,271.41,272.28,4976.0,262.6553,262.6553,261.6719,262.5107,4976.0
2022-01-04 10:30:00,272.5,272.58,271.5,272.1,5627.0,262.7228,262.8,261.7587,262.3372,5627.0
2022-01-04 10:35:00,272.2,273.13,272.2,272.97,3773.0,262.4336,263.3302,262.4336,263.176,3773.0
2022-01-04 10:40:00,273.13,273.64,273.09,273.64,6569.0,263.3302,263.8219,263.2917,263.8219,6569.0
2022-01-04 10:45:00,273.37,274.63,273.36,274.37,11786.0,263.5616,264.7764,263.552,264.5257,11786.0
2022-01-04 10:50:00,274.42,274.95,274.27,274.88,14574.0,264.5739,265.0849,264.4293,265.0174,14574.0
2022-01-04 10:55:00,275.02,275.58,275.01,275.34,14970.0,265.1524,265.6923,265.1428,265.4609,14970.0
2022-01-04 11:00:00,275.56,275.77,275.02,275.66,21661.0,265.673,265.8755,265.1524,265.7694,21661.0
2022-01-04 11:05:00,275.63,276.3,275.58,276.3,8891.0,265.7405,266.3865,265.6923,266.3865,8891.0
2022-01-04 11:10:00,276.29,276.31,275.99,276.1,10237.0,266.3768,266.3961,266.0876,266.1937,10237.0
2022-01-04 11:15:00,276.01,276.23,275.87,276.03,4679.0,266.1069,266.319,265.9719,266.1262,4679.0
2022-01-04 11:20:00,275.74,276.35,275.54,276.15,9334.0,265.8466,266.4347,265.6537,266.2419,9334.0
2022-01-04 11:25:00,276.12,276.3,275.54,276.29,12338.0,266.2129,266.3865,265.6537,266.3768,12338.0
2022-01-04 11:30:00,276.11,276.75,276.04,276.68,7759.0,266.2033,266.8203,266.1358,266.7528,7759.0
2022-01-04 11:35:00,276.69,276.84,276.44,276.46,7266.0,266.7625,266.9071,266.5215,266.5407,7266.0
2022-01-04 11:40:00,276.58,276.79,276.37,276.65,10943.0,266.6564,266.8589,266.454,266.7239,10943.0
2022-01-04 11:45:00,276.7,277.34,276.7,277.1,19373.0,266.7721,267.3892,266.7721,267.1578,19373.0
2022-01-04 11:50:00,277.09,277.78,276.89,277.59,22980.0,267.1481,267.8134,266.9553,267.6302,22980.0
2022-01-04 11:55:00,277.54,277.6,277.28,277.31,12549.0,267.582,267.6398,267.3313,267.3602,12549.0
2022-01-04 12:00:00,277.38,277.79,277.27,277.79,6760.0,267.4277,267.823,267.3217,267.823,6760.0
2022-01-04 12:05:00,277.89,278.46,277.68,277.91,7334.0,267.9194,268.469,267.717,267.9387,7334.0
2022-01-04 12:10:00,277.88,277.9,277.59,277.74,6107.0,267.9098,267.9291,267.6302,267.7748,6107.0
2022-01-04 12:15:00,277.79,277.94,277.64,277.79,15915.0,267.823,267.9676,267.6784,267.823,15915.0
2022-01-04 12:20:00,277.8,278.11,277.8,278.09,6889.0,267.8327,268.1315,267.8327,268.1123,6889.0
2022-01-04 12:25:00,278.08,278.08,277.66,277.78,11894.0,268.1026,268.1026,267.6977,267.8134,11894.0
2022-01-04 12:30:00,277.66,277.71,277.2,277.6,9346.0,267.6977,267.7459,267.2542,267.6398,9346.0
2022-01-04 12:35:00,277.6,277.9,277.5,277.72,4057.0,267.6398,267.9291,267.5434,267.7555,4057.0
2022-01-04 12:40:00,277.79,277.79,277.46,277.52,8411.0,267.823,267.823,267.5049,267.5627,8411.0
2022-01-04 12:45:00,277.5,277.65,277.19,277.34,8800.0,267.5434,267.688,267.2445,267.3892,8800.0
2022-01-04 12:50:00,277.28,277.39,277.02,277.12,9888.0,267.3313,267.4374,267.0806,267.1771,9888.0
2022-01-04 12:55:00,277.11,277.72,276.99,277.72,22761.0,267.1674,267.7555,267.0517,267.7555,22761.0
2022-01-04 13:00:00,277.69,277.91,277.53,277.9,11996.0,267.7266,267.9387,267.5723,267.9291,11996.0
2022-01-04 13:05:00,277.88,278.05,277.6,277.73,6552.0,267.9098,268.0737,267.6398,267.7652,6552.0
2022-01-04 13:10:00,277.66,277.81,277.32,277.43,9699.0,267.6977,267.8423,267.3699,267.4759,9699.0
2022-01-04 13:15:00,277.41,277.51,276.24,276.24,7910.0,267.4567,267.5531,266.3286,266.3286,7910.0
2022-01-04 13:20:00,276.33,277.0,276.33,276.7,8993.0,266.4154,267.0614,266.4154,266.7721,8993.0
2022-01-04 13:25:00,276.56,276.67,276.28,276.53,12053.0,266.6372,266.7432,266.3672,266.6082,12053.0
2022-01-04 13:30:00,276.51,276.67,276.29,276.67,7143.0,266.5889,266.7432,266.3768,266.7432,7143.0
2022-01-04 13:35:00,276.69,277.13,276.63,277.1,12842.0,266.7625,267.1867,266.7046,267.1578,12842.0
2022-01-04 13:40:00,277.01,277.04,276.59,276.96,13987.0,267.071,267.0999,266.6661,267.0228,13987.0
2022-01-04 13:45:00,277.06,277.1,276.9,277.01,5869.0,267.1192,267.1578,266.965,267.071,5869.0
2022-01-04 13:50:00,277.06,277.07,276.31,276.31,16572.0,267.1192,267.1289,266.3961,266.3961,16572.0
2022-01-04 13:55:00,276.27,276.27,275.71,276.13,29768.0,266.3576,266.3576,265.8176,266.2226,29768.0
2022-01-04 14:00:00,276.12,276.63,276.07,276.55,15506.0,266.2129,266.7046,266.1647,266.6275,15506.0
2022-01-04 14:05:00,276.55,276.55,276.14,276.31,9233.0,266.6275,266.6275,266.2322,266.3961,9233.0
2022-01-04 14:10:00,276.31,276.73,276.25,276.72,8640.0,266.3961,266.8011,266.3383,266.7914,8640.0
2022-01-04 14:15:00,276.71,276.99,276.66,276.78,12859.0,266.7818,267.0517,266.7336,266.8493,12859.0
2022-01-04 14:20:00,276.75,277.1,276.7,277.07,6529.0,266.8203,267.1578,266.7721,267.1289,6529.0
2022-01-04 14:25:00,277.0,277.1,276.88,276.9,9145.0,267.0614,267.1578,266.9457,266.965,9145.0
2022-01-04 14:30:00,276.93,277.06,276.71,276.87,12731.0,266.9939,267.1192,266.7818,266.936,12731.0
2022-01-04 14:35:00,276.88,277.12,276.77,277.05,10042.0,266.9457,267.1771,266.8396,267.1096,10042.0
2022-01-04 14:40:00,277.0,277.15,276.88,277.11,21425.0,267.0614,267.206,266.9457,267.1674,21425.0
2022-01-04 14:45:00,277.09,277.32,277.0,277.24,10106.0,267.1481,267.3699,267.0614,267.2928,10106.0
2022-01-04 14:50:00,277.31,277.47,277.14,277.43,13600.0,267.3602,267.5145,267.1963,267.4759,13600.0
2022-01-04 14:55:00,277.4,277.49,277.26,277.47,16164.0,267.447,267.5338,267.312,267.5145,16164.0
2022-01-04 15:00:00,277.44,278.26,277.42,278.15,16570.0,267.4856,268.2762,267.4663,268.1701,16570.0
2022-01-04 15:05:00,278.11,278.25,277.97,278.25,6899.0,268.1315,268.2665,267.9966,268.2665,6899.0
2022-01-04 15:10:00,278.21,278.26,278.09,278.21,18714.0,268.2279,268.2762,268.1123,268.2279,18714.0
2022-01-04 15:15:00,278.19,278.43,278.16,278.4,16798.0,268.2087,268.4401,268.1797,268.4111,16798.0
2022-01-04 15:20:00,278.37,278.63,278.36,278.6,13072.0,268.3822,268.6329,268.3726,268.604,13072.0
2022-01-04 15:25:00,278.66,278.9,278.64,278.88,21293.0,268.6618,268.8932,268.6425,268.8739,21293.0
2022-01-04 15:30:00,278.81,278.94,278.03,278.05,22488.0,268.8064,268.9318,268.0544,268.0737,22488.0
2022-01-04 15:35:00,278.05,278.52,278.05,278.21,25950.0,268.0737,268.5268,268.0737,268.2279,25950.0
2022-01-04 15:40:00,278.21,278.67,278.16,278.61,44152.0,268.2279,268.6714,268.1797,268.6136,44152.0
2022-01-04 15:45:00,278.63,278.99,278.58,278.89,33168.0,268.6329,268.98,268.5847,268.8836,33168.0
2022-01-04 15:50:00,279.0,279.09,277.89,277.89,54994.0,268.9896,269.0764,267.9194,267.9194,54994.0
2022-01-04 15:55:00,277.8,278.02,277.69,277.77,134580.0,267.8327,268.0448,267.7266,267.8037,134580.0
2022-01-05 09:30:00,276.64,277.5,276.48,276.91,14649.0,266.7143,267.5434,266.56,266.9746,14649.0
2022-01-05 09:35:00,277.13,279.09,277.13,278.88,24553.0,267.1867,269.0764,267.1867,268.8739,24553.0
2022-01-05 09:40:00,278.98,279.84,278.97,279.83,6380.0,268.9703,269.7995,268.9607,269.7898,6380.0
2022-01-05 09:45:00,279.69,280.43,279.13,279.21,12476.0,269.6548,270.3683,269.1149,269.1921,12476.0
2022-01-05 09:50:00,279.39,279.68,278.47,278.72,9925.0,269.3656,269.6452,268.4786,268.7197,9925.0
2022-01-05 09:55:00,278.5,279.29,278.38,278.64,7481.0,268.5075,269.2692,268.3918,268.6425,7481.0
2022-01-05 10:00:00,278.38,278.58,277.35,277.42,4233.0,268.3918,268.5847,267.3988,267.4663,4233.0
2022-01-05 10:05:00,277.5,277.68,277.41,277.56,5903.0,267.5434,267.717,267.4567,267.6013,5903.0
2022-01-05 10:10:00,277.64,277.74,276.37,276.6,15799.0,267.6784,267.7748,266.454,266.6757,15799.0
2022-01-05 10:15:00,276.6,276.82,276.46,276.46,2239.0,266.6757,266.8878,266.5407,266.5407,2239.0
2022-01-05 10:20:00,276.48,276.99,276.48,276.81,12741.0,266.56,267.0517,266.56,266.8782,12741.0
2022-01-05 10:25:00,276.92,277.36,276.81,277.31,6862.0,266.9842,267.4084,266.8782,267.3602,6862.0
2022-01-05 10:30:00,277.19,277.26,276.62,276.62,3329.0,267.2445,267.312,266.695,266.695,3329.0
2022-01-05 10:35:00,276.56,277.49,276.53,277.32,6481.0,266.6372,267.5338,266.6082,267.3699,6481.0
2022-01-05 10:40:00,277.35,277.71,277.17,277.52,6358.0,267.3988,267.7459,267.2253,267.5627,6358.0
2022-01-05 10:45:00,277.5,277.81,277.42,277.48,8914.0,267.5434,267.8423,267.4663,267.5241,8914.0
2022-01-05 10:50:00,277.48,277.93,277.43,277.69,3569.0,267.5241,267.958,267.4759,267.7266,3569.0
2022-01-05 10:55:00,277.56,277.89,277.52,277.57,3165.0,267.6013,267.9194,267.5627,267.6109,3165.0
2022-01-05 11:00:00,277.52,277.62,277.33,277.5,3759.0,267.5627,267.6591,267.3795,267.5434,3759.0
2022-01-05 11:05:00,277.55,277.55,276.95,277.21,9349.0,267.5916,267.5916,267.0132,267.2638,9349.0
2022-01-05 11:10:00,277.24,277.44,276.8,277.31,7246.0,267.2928,267.4856,266.8685,267.3602,7246.0
2022-01-05 11:15:00,277.19,277.35,277.16,277.25,3206.0,267.2445,267.3988,267.2156,267.3024,3206.0
2022-01-05 11:20:00,277.15,277.51,277.15,277.28,6312.0,267.206,267.5531,267.206,267.3313,6312.0
2022-01-05 11:25:00,277.41,277.7,277.27,277.7,3902.0,267.4567,267.7362,267.3217,267.7362,3902.0
2022-01-05 11:30:00,277.58,277.65,277.39,277.46,5971.0,267.6206,267.688,267.4374,267.5049,5971.0
2022-01-05 11:35:00,277.47,277.56,277.39,277.56,5342.0,267.5145,267.6013,267.4374,267.6013,5342.0
2022-01-05 11:40:00,277.56,278.31,277.54,278.31,5853.0,267.6013,268.3244,267.582,268.3244,5853.0
2022-01-05 11:45:00,278.23,278.81,278.23,278.62,4181.0,268.2472,268.8064,268.2472,268.6232,4181.0
2022-01-05 11:50:00,278.47,278.47,278.07,278.11,6309.0,268.4786,268.4786,268.093,268.1315,6309.0
2022-01-05 11:55:00,278.18,278.21,277.95,278.0,7198.0,268.199,268.2279,267.9773,268.0255,7198.0
2022-01-05 12:00:00,277.94,278.21,277.88,278.21,5281.0,267.9676,268.2279,267.9098,268.2279,5281.0
2022-01-05 12:05:00,278.23,278.23,277.9,277.95,3783.0,268.2472,268.2472,267.9291,267.9773,3783.0
2022-01-05 12:10:00,277.85,277.95,277.72,277.83,3901.0,267.8809,267.9773,267.7555,267.8616,3901.0
2022-01-05 12:15:00,277.74,277.81,277.14,277.27,5722.0,267.7748,267.8423,267.1963,267.3217,5722.0
2022-01-05 12:20:00,277.34,277.49,277.2,277.3,9016.0,267.3892,267.5338,267.2542,267.3506,9016.0
2022-01-05 12:25:00,277.34,277.47,277.24,277.35,7017.0,267.3892,267.5145,267.2928,267.3988,7017.0
2022-01-05 12:30:00,277.39,277.59,277.36,277.44,3791.0,267.4374,267.6302,267.4084,267.4856,3791.0
2022-01-05 12:35:00,277.57,277.64,277.34,277.36,5799.0,267.6109,267.6784,267.3892,267.4084,5799.0
2022-01-05 12:40:00,277.32,277.6,277.32,277.47,6645.0,267.3699,267.6398,267.3699,267.5145,6645.0
2022-01-05 12:45:00,277.49,277.61,277.36,277.38,5409.0,267.5338,267.6495,267.4084,267.4277,5409.0
2022-01-05 12:50:00,277.44,277.54,277.36,277.51,3967.0,267.4856,267.582,267.4084,267.5531,3967.0
2022-01-05 12:55:00,277.49,277.87,277.42,277.76,10113.0,267.5338,267.9001,267.4663,267.7941,10113.0
2022-01-05 13:00:00,277.76,277.8,277.62,277.72,11705.0,267.7941,267.8327,267.6591,267.7555,11705.0
2022-01-05 13:05:00,277.65,277.65,277.14,277.14,4336.0,267.688,267.688,267.1963,267.1963,4336.0
2022-01-05 13:10:00,276.73,276.94,276.51,276.88,7020.0,266.8011,267.0035,266.5889,266.9457,7020.0
2022-01-05 13:15:00,276.92,277.13,276.6,277.12,3581.0,266.9842,267.1867,266.6757,267.1771,3581.0
2022-01-05 13:20:00,277.12,277.78,277.12,277.78,6820.0,267.1771,267.8134,267.1771,267.8134,6820.0
2022-01-05 13:25:00,277.79,277.84,277.59,277.72,40152.0,267.823,267.8712,267.6302,267.7555,40152.0
2022-01-05 13:30:00,277.85,277.85,277.61,277.76,3003.0,267.8809,267.8809,267.6495,267.7941,3003.0
2022-01-05 13:35:00,277.79,277.79,277.58,277.79,15642.0,267.823,267.823,267.6206,267.823,15642.0
2022-01-05 13:40:00,277.83,278.04,277.81,277.97,4808.0,267.8616,268.064,267.8423,267.9966,4808.0
2022-01-05 13:45:00,277.92,278.12,277.73,277.73,35980.0,267.9484,268.1412,267.7652,267.7652,35980.0
2022-01-05 13:50:00,277.7,277.72,277.12,277.35,10434.0,267.7362,267.7555,267.1771,267.3988,10434.0
2022-01-05 13:55:00,277.37,277.4,277.19,277.26,5021.0,267.4181,267.447,267.2445,267.312,5021.0
2022-01-05 14:00:00,277.28,277.84,277.19,277.51,3991.0,267.3313,267.8712,267.2445,267.5531,3991.0
2022-01-05 14:05:00,277.49,277.58,276.93,277.12,10885.0,267.5338,267.6206,266.9939,267.1771,10885.0
2022-01-05 14:10:00,277.14,277.14,276.8,277.03,11494.0,267.1963,267.1963,266.8685,267.0903,11494.0
2022-01-05 14:15:00,276.9,276.9,276.27,276.46,9553.0,266.965,266.965,266.3576,266.5407,9553.0
2022-01-05 14:20:00,276.32,276.82,276.32,276.65,7024.0,266.4058,266.8878,266.4058,266.7239,7024.0
2022-01-05 14:25:00,276.63,276.78,275.56,275.6,15147.0,266.7046,266.8493,265.673,265.7116,15147.0
2022-01-05 14:30:00,275.68,275.82,275.05,275.05,14547.0,265.7887,265.9237,265.1813,265.1813,14547.0
2022-01-05 14:35:00,275.06,275.12,274.04,274.25,16441.0,265.191,265.2488,264.2076,264.41,16441.0
2022-01-05 14:40:00,274.13,274.22,273.62,273.62,9185.0,264.2943,264.3811,263.8026,263.8026,9185.0
2022-01-05 14:45:00,273.58,273.9,273.49,273.85,5993.0,263.7641,264.0726,263.6773,264.0244,5993.0
2022-01-05 14:50:00,273.69,274.35,273.69,274.35,12528.0,263.8701,264.5064,263.8701,264.5064,12528.0
2022-01-05 14:55:00,274.48,274.49,274.23,274.26,4128.0,264.6318,264.6414,264.3907,264.4197,4128.0
2022-01-05 15:00:00,274.3,274.47,274.07,274.07,6464.0,264.4582,264.6221,264.2365,264.2365,6464.0
2022-01-05 15:05:00,274.09,274.32,273.48,273.49,7542.0,264.2558,264.4775,263.6677,263.6773,7542.0
2022-01-05 15:10:00,273.3,273.94,273.24,273.59,8069.0,263.4941,264.1112,263.4363,263.7737,8069.0
2022-01-05 15:15:00,273.62,273.72,273.4,273.69,8621.0,263.8026,263.899,263.5905,263.8701,8621.0
2022-01-05 15:20:00,273.74,274.08,273.66,274.07,11569.0,263.9183,264.2461,263.8412,264.2365,11569.0
2022-01-05 15:25:00,273.86,274.16,273.71,273.95,11327.0,264.034,264.3233,263.8894,264.1208,11327.0
2022-01-05 15:30:00,273.9,274.18,273.7,273.71,9422.0,264.0726,264.3425,263.8798,263.8894,9422.0
2022-01-05 15:35:00,273.66,274.21,273.55,273.91,10008.0,263.8412,264.3715,263.7351,264.0822,10008.0
2022-01-05 15:40:00,273.8,274.08,273.21,273.29,11494.0,263.9762,264.2461,263.4073,263.4845,11494.0
2022-01-05 15:45:00,273.3,273.33,272.85,272.85,13610.0,263.4941,263.523,263.0603,263.0603,13610.0
2022-01-05 15:50:00,272.85,273.1,272.59,272.98,26144.0,263.0603,263.3013,262.8096,263.1856,26144.0
2022-01-05 15:55:00,273.04,273.04,272.02,272.25,73919.0,263.2434,263.2434,262.26,262.4818,73919.0
2022-01-06 09:30:00,271.37,273.2,270.09,271.49,33618.0,261.6334,263.3977,260.3993,261.7491,33618.0
2022-01-06 09:35:00,271.47,271.62,270.81,271.21,4461.0,261.7298,261.8744,261.0935,261.4791,4461.0
2022-01-06 09:40:00,271.05,271.59,269.04,270.98,73461.0,261.3248,261.8455,259.387,261.2574,73461.0
2022-01-06 09:45:00,270.96,271.3,270.67,271.1,11370.0,261.2381,261.5659,260.9585,261.3731,11370.0
2022-01-06 09:50:00,271.12,272.09,270.95,270.95,9752.0,261.3923,262.3275,261.2284,261.2284,9752.0
2022-01-06 09:55:00,271.1,271.13,269.89,269.94,4827.0,261.3731,261.402,260.2065,260.2547,4827.0
2022-01-06 10:00:00,270.08,271.86,269.91,271.11,12920.0,260.3896,262.1058,260.2257,261.3827,12920.0
2022-01-06 10:05:00,270.91,271.35,270.63,271.01,14282.0,261.1899,261.6141,260.9199,261.2863,14282.0
2022-01-06 10:10:00,270.98,271.41,270.63,271.39,60363.0,261.2574,261.6719,260.9199,261.6526,60363.0
2022-01-06 10:15:00,271.31,271.31,270.82,270.93,9419.0,261.5755,261.5755,261.1031,261.2092,9419.0
2022-01-06 10:20:00,270.79,271.41,270.63,271.0,5754.0,261.0742,261.6719,260.9199,261.2766,5754.0
2022-01-06 10:25:00,271.15,271.27,270.8,270.8,21488.0,261.4213,261.537,261.0838,261.0838,21488.0
2022-01-06 10:30:00,270.79,271.32,270.78,271.08,21280.0,261.0742,261.5852,261.0645,261.3538,21280.0
2022-01-06 10:35:00,271.15,271.72,270.96,271.48,45626.0,261.4213,261.9708,261.2381,261.7394,45626.0
2022-01-06 10:40:00,271.44,271.8,271.0,271.8,15575.0,261.7009,262.0479,261.2766,262.0479,15575.0
2022-01-06 10:45:00,271.74,272.5,271.74,272.3,8405.0,261.9901,262.7228,261.9901,262.53,8405.0
2022-01-06 10:50:00,272.31,272.32,271.9,271.9,11069.0,262.5396,262.5493,262.1443,262.1443,11069.0
2022-01-06 10:55:00,271.99,272.21,271.74,271.75,7706.0,262.2311,262.4432,261.9901,261.9997,7706.0
2022-01-06 11:00:00,271.87,272.06,271.71,271.75,2646.0,262.1154,262.2986,261.9612,261.9997,2646.0
2022-01-06 11:05:00,271.47,272.5,271.24,272.5,23293.0,261.7298,262.7228,261.508,262.7228,23293.0
2022-01-06 11:10:00,272.5,273.85,272.5,273.85,11686.0,262.7228,264.0244,262.7228,264.0244,11686.0
2022-01-06 11:15:00,273.98,274.49,273.39,273.57,10575.0,264.1497,264.6414,263.5809,263.7544,10575.0
2022-01-06 11:20:00,273.73,274.32,273.62,274.1,7210.0,263.9087,264.4775,263.8026,264.2654,7210.0
2022-01-06 11:25:00,274.11,274.39,274.0,274.0,17174.0,264.2751,264.545,264.169,264.169,17174.0
2022-01-06 11:30:00,273.94,274.09,273.62,273.7,19739.0,264.1112,264.2558,263.8026,263.8798,19739.0
2022-01-06 11:35:00,273.92,274.54,273.77,273.77,18631.0,264.0919,264.6896,263.9473,263.9473,18631.0
2022-01-06 11:40:00,273.72,274.17,273.56,274.1,3644.0,263.899,264.3329,263.7448,264.2654,3644.0
2022-01-06 11:45:00,274.1,274.33,274.02,274.12,3933.0,264.2654,264.4872,264.1883,264.2847,3933.0
2022-01-06 11:50:00,274.33,274.46,274.23,274.38,3611.0,264.4872,264.6125,264.3907,264.5354,3611.0
2022-01-06 11:55:00,274.32,274.46,274.23,274.46,3342.0,264.4775,264.6125,264.3907,264.6125,3342.0
2022-01-06 12:00:00,274.17,274.17,273.89,273.94,4253.0,264.3329,264.3329,264.0629,264.1112,4253.0
2022-01-06 12:05:00,273.72,274.55,273.64,274.55,5461.0,263.899,264.6993,263.8219,264.6993,5461.0
2022-01-06 12:10:00,274.52,274.92,274.4,274.47,10598.0,264.6703,265.056,264.5546,264.6221,10598.0
2022-01-06 12:15:00,274.43,274.78,274.26,274.78,6401.0,264.5836,264.921,264.4197,264.921,6401.0
2022-01-06 12:20:00,274.85,275.23,274.79,274.98,10125.0,264.9885,265.3549,264.9307,265.1138,10125.0
2022-01-06 12:25:00,274.78,275.03,274.77,275.0,9004.0,264.921,265.162,264.9114,265.1331,9004.0
2022-01-06 12:30:00,275.03,275.38,274.73,275.23,10351.0,265.162,265.4995,264.8728,265.3549,10351.0
2022-01-06 12:35:00,275.24,275.52,275.1,275.49,40360.0,265.3645,265.6345,265.2295,265.6055,40360.0
2022-01-06 12:40:00,275.5,276.73,275.43,276.63,62205.0,265.6152,266.8011,265.5477,266.7046,62205.0
2022-01-06 12:45:00,276.67,276.97,275.01,275.13,39251.0,266.7432,267.0324,265.1428,265.2585,39251.0
2022-01-06 12:50:00,275.08,275.3,274.78,274.97,6040.0,265.2103,265.4224,264.921,265.1042,6040.0
2022-01-06 12:55:00,274.86,274.87,273.82,273.97,3702.0,264.9981,265.0078,263.9955,264.1401,3702.0
2022-01-06 13:00:00,273.93,273.99,273.75,273.89,3732.0,264.1015,264.1594,263.928,264.0629,3732.0
2022-01-06 13:05:00,273.72,273.75,273.28,273.68,3041.0,263.899,263.928,263.4748,263.8605,3041.0
2022-01-06 13:10:00,273.72,273.72,273.05,273.16,4146.0,263.899,263.899,263.2531,263.3591,4146.0
2022-01-06 13:15:00,273.24,273.52,273.05,273.52,5612.0,263.4363,263.7062,263.2531,263.7062,5612.0
2022-01-06 13:20:00,273.61,273.68,273.2,273.2,4313.0,263.793,263.8605,263.3977,263.3977,4313.0
2022-01-06 13:25:00,273.35,273.36,272.89,272.89,5749.0,263.5423,263.552,263.0988,263.0988,5749.0
2022-01-06 13:30:00,272.88,273.16,272.85,273.16,4102.0,263.0892,263.3591,263.0603,263.3591,4102.0
2022-01-06 13:35:00,273.15,273.23,273.0,273.09,3592.0,263.3495,263.4266,263.2049,263.2917,3592.0
2022-01-06 13:40:00,273.02,273.1,272.84,272.93,6025.0,263.2242,263.3013,263.0506,263.1374,6025.0
2022-01-06 13:45:00,272.99,273.53,272.89,273.53,7376.0,263.1952,263.7159,263.0988,263.7159,7376.0
2022-01-06 13:50:00,273.43,273.54,273.33,273.44,5487.0,263.6195,263.7255,263.523,263.6291,5487.0
2022-01-06 13:55:00,273.46,273.46,273.07,273.12,4871.0,263.6484,263.6484,263.2724,263.3206,4871.0
2022-01-06 14:00:00,273.17,273.17,272.45,272.7,4468.0,263.3688,263.3688,262.6746,262.9156,4468.0
2022-01-06 14:05:00,272.62,273.04,272.5,273.02,10812.0,262.8385,263.2434,262.7228,263.2242,10812.0
2022-01-06 14:10:00,273.06,273.29,272.34,272.53,5286.0,263.2627,263.4845,262.5686,262.7517,5286.0
2022-01-06 14:15:00,272.53,272.98,272.5,272.6,7562.0,262.7517,263.1856,262.7228,262.8192,7562.0
2022-01-06 14:20:00,272.52,272.6,272.27,272.45,6034.0,262.7421,262.8192,262.5011,262.6746,6034.0
2022-01-06 14:25:00,272.46,272.64,272.32,272.32,4191.0,262.6843,262.8578,262.5493,262.5493,4191.0
2022-01-06 14:30:00,272.42,272.59,271.57,271.85,6973.0,262.6457,262.8096,261.8262,262.0961,6973.0
2022-01-06 14:35:00,271.89,272.35,271.89,272.34,5121.0,262.1347,262.5782,262.1347,262.5686,5121.0
2022-01-06 14:40:00,272.3,272.53,272.16,272.45,7226.0,262.53,262.7517,262.395,262.6746,7226.0
2022-01-06 14:45:00,272.45,272.61,272.22,272.26,3795.0,262.6746,262.8289,262.4529,262.4914,3795.0
2022-01-06 14:50:00,272.28,272.35,272.09,272.35,5884.0,262.5107,262.5782,262.3275,262.5782,5884.0
2022-01-06 14:55:00,272.4,272.83,272.4,272.44,5650.0,262.6264,263.041,262.6264,262.665,5650.0
2022-01-06 15:00:00,272.53,272.74,272.36,272.69,5463.0,262.7517,262.9542,262.5878,262.906,5463.0
2022-01-06 15:05:00,272.69,272.86,272.5,272.56,13282.0,262.906,263.0699,262.7228,262.7807,13282.0
2022-01-06 15:10:00,272.55,272.95,272.06,272.12,16720.0,262.771,263.1567,262.2986,262.3565,16720.0
2022-01-06 15:15:00,272.08,272.16,271.75,271.96,5068.0,262.3179,262.395,261.9997,262.2022,5068.0
2022-01-06 15:20:00,271.98,272.29,271.88,272.23,7810.0,262.2215,262.5204,262.1251,262.4625,7810.0
2022-01-06 15:25:00,272.38,272.76,272.33,272.75,6915.0,262.6071,262.9735,262.5589,262.9639,6915.0
2022-01-06 15:30:00,272.73,272.74,272.13,272.23,9931.0,262.9446,262.9542,262.3661,262.4625,9931.0
2022-01-06 15:35:00,272.15,272.51,272.06,272.11,22570.0,262.3854,262.7325,262.2986,262.3468,22570.0
2022-01-06 15:40:00,272.1,272.16,271.81,272.04,14339.0,262.3372,262.395,262.0576,262.2793,14339.0
2022-01-06 15:45:00,272.08,272.23,271.56,271.68,20203.0,262.3179,262.4625,261.8165,261.9322,20203.0
2022-01-06 15:50:00,271.57,271.75,271.36,271.64,34675.0,261.8262,261.9997,261.6237,261.8937,34675.0
2022-01-06 15:55:00,271.64,271.7,271.06,271.51,90432.0,261.8937,261.9515,261.3345,261.7683,90432.0
2022-01-07 09:30:00,268.26,271.07,268.0,269.61,23822.0,258.635,261.3441,258.3843,259.9365,23822.0
2022-01-07 09:35:00,269.76,270.0,269.05,269.39,6593.0,260.0811,260.3125,259.3966,259.7244,6593.0
2022-01-07 09:40:00,269.71,269.71,268.85,269.39,5130.0,260.0329,260.0329,259.2038,259.7244,5130.0
2022-01-07 09:45:00,269.26,269.6,268.15,268.34,12944.0,259.5991,259.9269,258.5289,258.7121,12944.0
2022-01-07 09:50:00,268.37,268.59,268.14,268.32,5285.0,258.741,258.9531,258.5193,258.6928,5285.0
2022-01-07 09:55:00,268.2,268.2,267.51,267.65,14962.0,258.5771,258.5771,257.9119,258.0468,14962.0
2022-01-07 10:00:00,267.73,267.82,267.33,267.5,12109.0,258.124,258.2107,257.7383,257.9022,12109.0
2022-01-07 10:05:00,267.57,267.57,266.87,267.0,6389.0,257.9697,257.9697,257.2948,257.4202,6389.0
2022-01-07 10:10:00,266.99,266.99,264.97,264.97,14054.0,257.4105,257.4105,255.463,255.463,14054.0
2022-01-07 10:15:00,264.93,265.96,264.86,265.96,16027.0,255.4244,256.4175,255.3569,256.4175,16027.0
2022-01-07 10:20:00,266.03,266.32,265.34,265.39,11509.0,256.485,256.7646,255.8197,255.8679,11509.0
2022-01-07 10:25:00,265.51,265.8,264.71,264.74,19126.0,255.9836,256.2632,255.2123,255.2412,19126.0
2022-01-07 10:30:00,264.74,265.02,264.36,264.39,11739.0,255.2412,255.5112,254.8749,254.9038,11739.0
2022-01-07 10:35:00,264.48,265.36,264.47,265.24,19454.0,254.9906,255.839,254.9809,255.7233,19454.0
2022-01-07 10:40:00,265.24,265.8,264.82,265.2,27716.0,255.7233,256.2632,255.3184,255.6847,27716.0
2022-01-07 10:45:00,265.31,265.7,265.07,265.22,10030.0,255.7908,256.1668,255.5594,255.704,10030.0
2022-01-07 10:50:00,265.19,265.22,263.86,264.35,11259.0,255.6751,255.704,254.3928,254.8652,11259.0
2022-01-07 10:55:00,264.36,264.72,264.29,264.38,8920.0,254.8749,255.222,254.8074,254.8942,8920.0
2022-01-07 11:00:00,264.31,264.54,263.71,263.99,9192.0,254.8267,255.0484,254.2482,254.5182,9192.0
2022-01-07 11:05:00,263.99,264.16,263.68,263.96,6263.0,254.5182,254.6821,254.2193,254.4892,6263.0
2022-01-07 11:10:00,263.79,263.79,262.98,263.08,11479.0,254.3253,254.3253,253.5444,253.6408,11479.0
2022-01-07 11:15:00,262.99,263.06,262.76,262.99,11091.0,253.554,253.6215,253.3323,253.554,11091.0
2022-01-07 11:20:00,263.02,263.39,263.02,263.27,9218.0,253.583,253.9397,253.583,253.824,9218.0
2022-01-07 11:25:00,263.28,264.1,263.16,263.79,12919.0,253.8336,254.6242,253.7179,254.3253,12919.0
2022-01-07 11:30:00,263.78,264.27,263.72,264.13,13756.0,254.3157,254.7881,254.2578,254.6531,13756.0
2022-01-07 11:35:00,264.14,264.26,264.07,264.17,7839.0,254.6628,254.7785,254.5953,254.6917,7839.0
2022-01-07 11:40:00,264.17,264.94,264.16,264.72,7878.0,254.6917,255.4341,254.6821,255.222,7878.0
2022-01-07 11:45:00,264.71,264.85,264.64,264.79,6642.0,255.2123,255.3473,255.1448,255.2895,6642.0
2022-01-07 11:50:00,264.8,264.91,264.64,264.73,12362.0,255.2991,255.4051,255.1448,255.2316,12362.0
2022-01-07 11:55:00,264.8,264.9,264.65,264.7,6761.0,255.2991,255.3955,255.1545,255.2027,6761.0
2022-01-07 12:00:00,264.75,264.8,264.42,264.44,11432.0,255.2509,255.2991,254.9327,254.952,11432.0
2022-01-07 12:05:00,264.42,264.45,263.61,263.71,10877.0,254.9327,254.9617,254.1518,254.2482,10877.0
2022-01-07 12:10:00,263.77,263.78,263.36,263.5,5424.0,254.306,254.3157,253.9108,254.0457,5424.0
2022-01-07 12:15:00,263.51,264.18,263.47,264.01,5267.0,254.0554,254.7013,254.0168,254.5374,5267.0
2022-01-07 12:20:00,264.04,264.35,264.02,264.35,12634.0,254.5664,254.8652,254.5471,254.8652,12634.0
2022-01-07 12:25:00,264.36,264.7,264.24,264.5,4850.0,254.8749,255.2027,254.7592,255.0099,4850.0
2022-01-07 12:30:00,264.54,264.72,264.45,264.69,8400.0,255.0484,255.222,254.9617,255.193,8400.0
2022-01-07 12:35:00,264.69,264.69,264.18,264.51,8520.0,255.193,255.193,254.7013,255.0195,8520.0
2022-01-07 12:40:00,264.58,264.7,264.3,264.3,6533.0,255.087,255.2027,254.817,254.817,6533.0
2022-01-07 12:45:00,264.33,264.52,263.49,263.49,6791.0,254.846,255.0291,254.0361,254.0361,6791.0
2022-01-07 12:50:00,263.52,263.83,263.48,263.68,4568.0,254.065,254.3639,254.0265,254.2193,4568.0
2022-01-07 12:55:00,263.58,263.8,263.58,263.7,5525.0,254.1229,254.335,254.1229,254.2386,5525.0
2022-01-07 13:00:00,263.72,263.91,263.63,263.87,3588.0,254.2578,254.441,254.1711,254.4025,3588.0
2022-01-07 13:05:00,263.81,264.35,263.81,264.35,2391.0,254.3446,254.8652,254.3446,254.8652,2391.0
2022-01-07 13:10:00,264.48,264.54,264.31,264.54,4521.0,254.9906,255.0484,254.8267,255.0484,4521.0
2022-01-07 13:15:00,264.49,264.65,264.31,264.65,9642.0,255.0002,255.1545,254.8267,255.1545,9642.0
2022-01-07 13:20:00,264.66,264.72,264.22,264.23,7065.0,255.1641,255.222,254.7399,254.7495,7065.0
2022-01-07 13:25:00,264.15,264.23,264.12,264.18,3616.0,254.6724,254.7495,254.6435,254.7013,3616.0
2022-01-07 13:30:00,264.18,264.61,264.17,264.61,4107.0,254.7013,255.1159,254.6917,255.1159,4107.0
2022-01-07 13:35:00,264.58,264.76,264.31,264.37,11077.0,255.087,255.2605,254.8267,254.8845,11077.0
2022-01-07 13:40:00,264.39,264.54,264.33,264.45,2715.0,254.9038,255.0484,254.846,254.9617,2715.0
2022-01-07 13:45:00,264.36,264.39,264.18,264.34,7691.0,254.8749,254.9038,254.7013,254.8556,7691.0
2022-01-07 13:50:00,264.26,264.83,264.21,264.82,5012.0,254.7785,255.328,254.7303,255.3184,5012.0
2022-01-07 13:55:00,264.87,264.93,264.72,264.87,5955.0,255.3666,255.4244,255.222,255.3666,5955.0
2022-01-07 14:00:00,264.89,265.12,264.62,264.62,61764.0,255.3859,255.6076,255.1256,255.1256,61764.0
2022-01-07 14:05:00,264.65,264.92,264.53,264.65,10609.0,255.1545,255.4148,255.0388,255.1545,10609.0
2022-01-07 14:10:00,264.57,264.79,264.57,264.76,6082.0,255.0773,255.2895,255.0773,255.2605,6082.0
2022-01-07 14:15:00,264.85,265.15,264.78,265.03,4339.0,255.3473,255.6365,255.2798,255.5208,4339.0
2022-01-07 14:20:00,265.0,265.14,264.88,264.88,8391.0,255.4919,255.6269,255.3762,255.3762,8391.0
2022-01-07 14:25:00,264.91,264.96,264.74,264.96,5001.0,255.4051,255.4534,255.2412,255.4534,5001.0
2022-01-07 14:30:00,264.91,264.98,264.79,264.9,4294.0,255.4051,255.4726,255.2895,255.3955,4294.0
2022-01-07 14:35:00,264.86,264.93,264.56,264.86,9677.0,255.3569,255.4244,255.0677,255.3569,9677.0
2022-01-07 14:40:00,264.91,265.08,264.81,265.07,5361.0,255.4051,255.569,255.3087,255.5594,5361.0
2022-01-07 14:45:00,264.96,265.15,264.95,264.95,13855.0,255.4534,255.6365,255.4437,255.4437,13855.0
2022-01-07 14:50:00,264.96,265.1,264.96,264.97,5389.0,255.4534,255.5883,255.4534,255.463,5389.0
2022-01-07 14:55:00,265.06,265.52,265.0,265.48,7881.0,255.5498,255.9933,255.4919,255.9547,7881.0
2022-01-07 15:00:00,265.5,265.9,265.5,265.71,7453.0,255.974,256.3596,255.974,256.1764,7453.0
2022-01-07 15:05:00,265.72,265.8,265.35,265.4,10995.0,256.1861,256.2632,255.8294,255.8776,10995.0
2022-01-07 15:10:00,265.38,265.39,264.83,264.94,12067.0,255.8583,255.8679,255.328,255.4341,12067.0
2022-01-07 15:15:00,265.0,265.0,264.69,264.86,6121.0,255.4919,255.4919,255.193,255.3569,6121.0
2022-01-07 15:20:00,264.81,264.92,264.7,264.81,7692.0,255.3087,255.4148,255.2027,255.3087,7692.0
2022-01-07 15:25:00,264.76,264.8,264.5,264.65,6797.0,255.2605,255.2991,255.0099,255.1545,6797.0
2022-01-07 15:30:00,264.64,265.05,264.47,264.54,11934.0,255.1448,255.5401,254.9809,255.0484,11934.0
2022-01-07 15:35:00,264.56,265.03,264.52,264.86,10228.0,255.0677,255.5208,255.0291,255.3569,10228.0
2022-01-07 15:40:00,264.87,264.98,264.49,264.54,12758.0,255.3666,255.4726,255.0002,255.0484,12758.0
2022-01-07 15:45:00,264.5,264.96,264.43,264.44,24968.0,255.0099,255.4534,254.9424,254.952,24968.0
2022-01-07 15:50:00,264.5,264.54,263.62,263.62,36809.0,255.0099,255.0484,254.1614,254.1614,36809.0
2022-01-07 15:55:00,263.71,264.06,263.3,263.42,129002.0,254.2482,254.5856,253.8529,253.9686,129002.0
2022-01-10 09:30:00,262.2,263.0,261.29,261.42,20117.0,252.7924,253.5637,251.915,252.0404,20117.0
2022-01-10 09:35:00,261.01,261.46,260.75,261.36,3406.0,251.6451,252.0789,251.3944,251.9825,3406.0
2022-01-10 09:40:00,261.68,262.36,261.68,261.93,3913.0,252.291,252.9466,252.291,252.5321,3913.0
2022-01-10 09:45:00,261.92,262.24,261.48,261.96,8123.0,252.5224,252.8309,252.0982,252.561,8123.0
2022-01-10 09:50:00,261.72,261.72,260.58,260.58,5752.0,252.3296,252.3296,251.2305,251.2305,5752.0
2022-01-10 09:55:00,260.8,261.64,260.09,260.71,9774.0,251.4426,252.2525,250.7581,251.3558,9774.0
2022-01-10 10:00:00,260.58,260.92,260.01,260.59,8025.0,251.2305,251.5583,250.681,251.2401,8025.0
2022-01-10 10:05:00,260.8,262.16,260.72,261.95,8460.0,251.4426,252.7538,251.3655,252.5514,8460.0
2022-01-10 10:10:00,261.94,262.0,260.5,260.65,9622.0,252.5417,252.5996,251.1534,251.298,9622.0
2022-01-10 10:15:00,260.63,260.75,259.64,259.73,10476.0,251.2787,251.3944,250.3242,250.411,10476.0
2022-01-10 10:20:00,259.76,261.26,259.65,260.9,20637.0,250.4399,251.8861,250.3339,251.539,20637.0
2022-01-10 10:25:00,260.91,261.13,260.45,260.77,13810.0,251.5487,251.7608,251.1052,251.4137,13810.0
2022-01-10 10:30:00,260.82,261.15,260.56,260.69,13236.0,251.4619,251.7801,251.2112,251.3366,13236.0
2022-01-10 10:35:00,260.69,260.92,260.34,260.4,2400.0,251.3366,251.5583,250.9991,251.057,2400.0
2022-01-10 10:40:00,260.44,260.71,259.94,259.94,6154.0,251.0955,251.3558,250.6135,250.6135,6154.0
2022-01-10 10:45:00,259.81,259.82,258.56,258.56,9682.0,250.4881,250.4978,249.283,249.283,9682.0
2022-01-10 10:50:00,258.62,258.98,258.47,258.75,14533.0,249.3408,249.6879,249.1962,249.4662,14533.0
2022-01-10 10:55:00,258.77,259.52,258.18,259.19,9628.0,249.4854,250.2085,248.9166,249.8904,9628.0
2022-01-10 11:00:00,259.16,259.34,258.77,259.28,3853.0,249.8615,250.035,249.4854,249.9771,3853.0
2022-01-10 11:05:00,259.45,259.91,259.45,259.62,5811.0,250.141,250.5845,250.141,250.3049,5811.0
2022-01-10 11:10:00,259.69,260.11,259.69,259.82,7288.0,250.3724,250.7774,250.3724,250.4978,7288.0
2022-01-10 11:15:00,259.92,260.06,259.44,259.75,5356.0,250.5942,250.7292,250.1314,250.4303,5356.0
2022-01-10 11:20:00,259.81,260.4,259.73,260.29,12520.0,250.4881,251.057,250.411,250.9509,12520.0
2022-01-10 11:25:00,260.24,260.54,260.14,260.28,3824.0,250.9027,251.1919,250.8063,250.9413,3824.0
2022-01-10 11:30:00,260.18,260.98,260.05,260.95,5953.0,250.8449,251.6162,250.7195,251.5872,5953.0
2022-01-10 11:35:00,261.07,261.15,260.65,260.84,4900.0,251.7029,251.7801,251.298,251.4812,4900.0
2022-01-10 11:40:00,260.85,261.21,260.76,261.21,3868.0,251.4908,251.8379,251.404,251.8379,3868.0
2022-01-10 11:45:00,261.35,261.59,260.99,261.14,5157.0,251.9729,252.2043,251.6258,251.7704,5157.0
2022-01-10 11:50:00,260.78,261.17,260.72,260.89,6323.0,251.4233,251.7993,251.3655,251.5294,6323.0
2022-01-10 11:55:00,260.93,261.36,260.91,261.35,2827.0,251.5679,251.9825,251.5487,251.9729,2827.0
2022-01-10 12:00:00,261.4,261.51,261.04,261.08,8816.0,252.0211,252.1271,251.674,251.7126,8816.0
2022-01-10 12:05:00,260.98,261.02,260.59,260.59,12405.0,251.6162,251.6547,251.2401,251.2401,12405.0
2022-01-10 12:10:00,260.73,261.09,260.68,261.03,4324.0,251.3751,251.7222,251.3269,251.6644,4324.0
2022-01-10 12:15:00,260.98,260.98,260.6,260.6,2645.0,251.6162,251.6162,251.2498,251.2498,2645.0
2022-01-10 12:20:00,260.36,260.71,260.36,260.57,3163.0,251.0184,251.3558,251.0184,251.2209,3163.0
2022-01-10 12:25:00,260.58,261.09,260.58,260.83,6618.0,251.2305,251.7222,251.2305,251.4715,6618.0
2022-01-10 12:30:00,260.82,260.96,260.54,260.89,5729.0,251.4619,251.5969,251.1919,251.5294,5729.0
2022-01-10 12:35:00,261.01,261.15,260.87,260.88,4854.0,251.6451,251.7801,251.5101,251.5197,4854.0
2022-01-10 12:40:00,260.81,261.21,260.79,260.96,4944.0,251.4523,251.8379,251.433,251.5969,4944.0
2022-01-10 12:45:00,260.91,261.07,260.67,260.73,10788.0,251.5487,251.7029,251.3173,251.3751,10788.0
2022-01-10 12:50:00,260.66,261.32,260.61,261.22,7708.0,251.3076,251.944,251.2594,251.8475,7708.0
2022-01-10 12:55:00,261.2,261.2,260.77,260.87,2802.0,251.8283,251.8283,251.4137,251.5101,2802.0
2022-01-10 13:00:00,260.9,261.35,260.84,261.25,4452.0,251.539,251.9729,251.4812,251.8765,4452.0
2022-01-10 13:05:00,261.25,261.66,261.18,261.64,6040.0,251.8765,252.2718,251.809,252.2525,6040.0
2022-01-10 13:10:00,261.71,261.95,261.57,261.59,6596.0,252.32,252.5514,252.185,252.2043,6596.0
2022-01-10 13:15:00,261.51,261.61,261.18,261.52,21998.0,252.1271,252.2235,251.809,252.1368,21998.0
2022-01-10 13:20:00,261.5,261.97,261.29,261.97,10934.0,252.1175,252.5706,251.915,252.5706,10934.0
2022-01-10 13:25:00,261.91,262.33,261.9,262.23,2600.0,252.5128,252.9177,252.5031,252.8213,2600.0
2022-01-10 13:30:00,262.22,262.22,261.71,261.85,4756.0,252.8117,252.8117,252.32,252.4549,4756.0
2022-01-10 13:35:00,261.98,261.99,261.74,261.82,3541.0,252.5803,252.5899,252.3489,252.426,3541.0
2022-01-10 13:40:00,261.8,262.85,261.75,262.45,3460.0,252.4067,253.4191,252.3585,253.0334,3460.0
2022-01-10 13:45:00,262.57,262.74,262.29,262.57,7614.0,253.1491,253.313,252.8792,253.1491,7614.0
2022-01-10 13:50:00,262.65,262.88,262.47,262.57,9070.0,253.2262,253.448,253.0527,253.1491,9070.0
2022-01-10 13:55:00,262.6,262.61,262.14,262.58,11866.0,253.178,253.1877,252.7345,253.1587,11866.0
2022-01-10 14:00:00,262.6,262.87,262.48,262.78,7854.0,253.178,253.4383,253.0623,253.3516,7854.0
2022-01-10 14:05:00,262.71,263.14,262.58,262.79,6797.0,253.2841,253.6987,253.1587,253.3612,6797.0
2022-01-10 14:10:00,262.75,262.75,262.45,262.6,2543.0,253.3226,253.3226,253.0334,253.178,2543.0
2022-01-10 14:15:00,262.63,263.15,262.54,262.88,8710.0,253.207,253.7083,253.1202,253.448,8710.0
2022-01-10 14:20:00,262.91,263.3,262.91,263.2,4720.0,253.4769,253.8529,253.4769,253.7565,4720.0
2022-01-10 14:25:00,263.22,263.22,262.99,263.04,6335.0,253.7758,253.7758,253.554,253.6022,6335.0
2022-01-10 14:30:00,263.02,263.08,262.74,263.08,8725.0,253.583,253.6408,253.313,253.6408,8725.0
2022-01-10 14:35:00,263.19,263.2,262.98,263.2,4877.0,253.7469,253.7565,253.5444,253.7565,4877.0
2022-01-10 14:40:00,263.18,263.83,262.94,262.95,14855.0,253.7372,254.3639,253.5058,253.5155,14855.0
2022-01-10 14:45:00,263.07,263.15,262.94,262.94,2786.0,253.6312,253.7083,253.5058,253.5058,2786.0
2022-01-10 14:50:00,263.01,263.01,262.3,262.31,4091.0,253.5733,253.5733,252.8888,252.8984,4091.0
2022-01-10 14:55:00,262.24,262.91,262.24,262.78,8879.0,252.8309,253.4769,252.8309,253.3516,8879.0
2022-01-10 15:00:00,262.78,262.99,262.27,262.29,5308.0,253.3516,253.554,252.8599,252.8792,5308.0
2022-01-10 15:05:00,262.4,262.62,262.08,262.35,4322.0,252.9852,253.1973,252.6767,252.937,4322.0
2022-01-10 15:10:00,262.43,262.84,262.3,262.39,6539.0,253.0141,253.4094,252.8888,252.9756,6539.0
2022-01-10 15:15:00,262.4,262.89,262.2,262.49,24274.0,252.9852,253.4576,252.7924,253.072,24274.0
2022-01-10 15:20:00,262.38,262.69,262.18,262.59,2803.0,252.9659,253.2648,252.7731,253.1684,2803.0
2022-01-10 15:25:00,262.53,262.66,262.33,262.58,13204.0,253.1105,253.2359,252.9177,253.1587,13204.0
2022-01-10 15:30:00,262.54,262.97,262.42,262.97,11528.0,253.1202,253.5348,253.0045,253.5348,11528.0
2022-01-10 15:35:00,262.84,262.93,262.33,262.34,8724.0,253.4094,253.4962,252.9177,252.9274,8724.0
2022-01-10 15:40:00,262.41,262.76,262.08,262.49,14219.0,252.9948,253.3323,252.6767,253.072,14219.0
2022-01-10 15:45:00,262.38,263.05,262.36,262.66,16436.0,252.9659,253.6119,252.9466,253.2359,16436.0
2022-01-10 15:50:00,262.89,263.54,262.77,263.23,30997.0,253.4576,254.0843,253.3419,253.7854,30997.0
2022-01-10 15:55:00,263.2,263.89,263.19,263.85,67399.0,253.7565,254.4217,253.7469,254.3832,67399.0
2022-01-11 09:30:00,264.67,266.45,264.6,264.6,16985.0,255.1738,256.8899,255.1063,255.1063,16985.0
2022-01-11 09:35:00,264.57,265.27,264.19,264.51,4259.0,255.0773,255.7522,254.711,255.0195,4259.0
2022-01-11 09:40:00,264.7,265.92,264.43,265.63,6864.0,255.2027,256.3789,254.9424,256.0993,6864.0
2022-01-11 09:45:00,265.31,265.31,264.12,264.19,4023.0,255.7908,255.7908,254.6435,254.711,4023.0
2022-01-11 09:50:00,264.36,265.58,263.92,263.96,9183.0,254.8749,256.0511,254.4507,254.4892,9183.0
2022-01-11 09:55:00,263.85,264.12,263.71,263.78,6293.0,254.3832,254.6435,254.2482,254.3157,6293.0
2022-01-11 10:00:00,263.84,265.07,263.83,265.02,9323.0,254.3735,255.5594,254.3639,255.5112,9323.0
2022-01-11 10:05:00,264.87,265.28,264.38,264.38,3069.0,255.3666,255.7619,254.8942,254.8942,3069.0
2022-01-11 10:10:00,264.16,264.32,263.76,263.76,6196.0,254.6821,254.8363,254.2964,254.2964,6196.0
2022-01-11 10:15:00,263.68,263.92,263.08,263.86,4408.0,254.2193,254.4507,253.6408,254.3928,4408.0
2022-01-11 10:20:00,264.0,264.0,263.36,263.69,5792.0,254.5278,254.5278,253.9108,254.2289,5792.0
2022-01-11 10:25:00,263.75,264.29,263.59,263.96,3972.0,254.2868,254.8074,254.1325,254.4892,3972.0
2022-01-11 10:30:00,263.99,264.53,263.88,264.28,3001.0,254.5182,255.0388,254.4121,254.7978,3001.0
2022-01-11 10:35:00,264.06,264.11,263.77,264.0,2529.0,254.5856,254.6339,254.306,254.5278,2529.0
2022-01-11 10:40:00,263.99,264.13,262.94,263.52,6030.0,254.5182,254.6531,253.5058,254.065,6030.0
2022-01-11 10:45:00,263.42,263.94,263.38,263.73,3013.0,253.9686,254.47,253.93,254.2675,3013.0
2022-01-11 10:50:00,263.6,263.88,263.0,263.72,3618.0,254.1421,254.4121,253.5637,254.2578,3618.0
2022-01-11 10:55:00,263.76,264.11,263.57,264.1,5185.0,254.2964,254.6339,254.1132,254.6242,5185.0
2022-01-11 11:00:00,263.92,264.58,263.86,264.3,10111.0,254.4507,255.087,254.3928,254.817,10111.0
2022-01-11 11:05:00,264.3,264.9,264.3,264.73,8613.0,254.817,255.3955,254.817,255.2316,8613.0
2022-01-11 11:10:00,264.85,265.07,264.72,264.75,4233.0,255.3473,255.5594,255.222,255.2509,4233.0
2022-01-11 11:15:00,264.92,265.85,264.89,265.84,3300.0,255.4148,256.3114,255.3859,256.3018,3300.0
2022-01-11 11:20:00,265.82,266.01,265.7,265.93,2643.0,256.2825,256.4657,256.1668,256.3885,2643.0
2022-01-11 11:25:00,266.02,266.14,265.84,266.13,9777.0,256.4753,256.591,256.3018,256.5814,9777.0
2022-01-11 11:30:00,266.13,266.65,266.09,266.65,3271.0,256.5814,257.0827,256.5428,257.0827,3271.0
2022-01-11 11:35:00,266.74,266.91,266.59,266.8,10662.0,257.1695,257.3334,257.0249,257.2273,10662.0
2022-01-11 11:40:00,266.91,267.37,266.91,267.28,5682.0,257.3334,257.7769,257.3334,257.6901,5682.0
2022-01-11 11:45:00,267.09,267.18,266.67,266.68,5357.0,257.5069,257.5937,257.102,257.1116,5357.0
2022-01-11 11:50:00,266.57,266.75,266.25,266.64,3162.0,257.0056,257.1791,256.6971,257.0731,3162.0
2022-01-11 11:55:00,266.81,267.19,266.54,266.8,3924.0,257.237,257.6033,256.9767,257.2273,3924.0
2022-01-11 12:00:00,266.67,266.86,266.49,266.79,2832.0,257.102,257.2852,256.9285,257.2177,2832.0
2022-01-11 12:05:00,266.89,267.02,266.69,266.84,2659.0,257.3141,257.4394,257.1213,257.2659,2659.0
2022-01-11 12:10:00,266.83,267.11,266.71,266.77,3657.0,257.2563,257.5262,257.1406,257.1984,3657.0
2022-01-11 12:15:00,266.82,267.02,266.68,266.71,3011.0,257.2466,257.4394,257.1116,257.1406,3011.0
2022-01-11 12:20:00,266.72,267.28,266.71,267.28,2100.0,257.1502,257.6901,257.1406,257.6901,2100.0
2022-01-11 12:25:00,267.28,267.28,266.98,267.23,6898.0,257.6901,257.6901,257.4009,257.6419,6898.0
2022-01-11 12:30:00,267.22,267.53,267.17,267.17,3911.0,257.6323,257.9311,257.5841,257.5841,3911.0
2022-01-11 12:35:00,267.19,267.23,267.02,267.14,1695.0,257.6033,257.6419,257.4394,257.5551,1695.0
2022-01-11 12:40:00,267.18,267.32,267.05,267.25,2911.0,257.5937,257.7287,257.4684,257.6612,2911.0
2022-01-11 12:45:00,267.23,267.48,267.23,267.41,2337.0,257.6419,257.8829,257.6419,257.8154,2337.0
2022-01-11 12:50:00,267.3,267.72,267.29,267.72,1572.0,257.7094,258.1143,257.6998,258.1143,1572.0
2022-01-11 12:55:00,267.81,268.08,267.73,268.02,4740.0,258.2011,258.4614,258.124,258.4036,4740.0
2022-01-11 13:00:00,267.92,267.92,266.82,266.82,2820.0,258.3071,258.3071,257.2466,257.2466,2820.0
2022-01-11 13:05:00,266.68,267.01,266.49,266.92,2499.0,257.1116,257.4298,256.9285,257.343,2499.0
2022-01-11 13:10:00,267.15,267.48,267.07,267.48,2920.0,257.5648,257.8829,257.4876,257.8829,2920.0
2022-01-11 13:15:00,267.44,267.78,267.44,267.74,2101.0,257.8444,258.1722,257.8444,258.1336,2101.0
2022-01-11 13:20:00,267.75,268.0,267.75,267.89,3000.0,258.1432,258.3843,258.1432,258.2782,3000.0
2022-01-11 13:25:00,267.88,268.09,267.81,268.09,4449.0,258.2686,258.471,258.2011,258.471,4449.0
2022-01-11 13:30:00,268.15,268.26,267.8,267.92,4878.0,258.5289,258.635,258.1915,258.3071,4878.0
2022-01-11 13:35:00,267.8,267.8,267.24,267.47,3843.0,258.1915,258.1915,257.6515,257.8733,3843.0
2022-01-11 13:40:00,267.4,267.48,267.31,267.31,4961.0,257.8058,257.8829,257.719,257.719,4961.0
2022-01-11 13:45:00,267.49,267.73,267.47,267.68,2741.0,257.8926,258.124,257.8733,258.0758,2741.0
2022-01-11 13:50:00,267.63,267.77,267.63,267.76,787.0,258.0276,258.1625,258.0276,258.1529,787.0
2022-01-11 13:55:00,267.8,268.08,267.76,268.08,4438.0,258.1915,258.4614,258.1529,258.4614,4438.0
2022-01-11 14:00:00,267.99,268.11,267.84,267.98,3410.0,258.3746,258.4903,258.23,258.365,3410.0
2022-01-11 14:05:00,268.03,268.12,267.88,267.88,5424.0,258.4132,258.5,258.2686,258.2686,5424.0
2022-01-11 14:10:00,267.97,268.27,267.87,268.19,1822.0,258.3554,258.6446,258.2589,258.5675,1822.0
2022-01-11 14:15:00,268.2,268.57,268.2,268.53,7090.0,258.5771,258.9338,258.5771,258.8953,7090.0
2022-01-11 14:20:00,268.52,268.62,268.37,268.47,8169.0,258.8856,258.982,258.741,258.8374,8169.0
2022-01-11 14:25:00,268.46,268.64,268.23,268.34,5045.0,258.8278,259.0013,258.606,258.7121,5045.0
2022-01-11 14:30:00,268.21,268.44,268.18,268.44,4267.0,258.5867,258.8085,258.5578,258.8085,4267.0
2022-01-11 14:35:00,268.39,268.54,268.31,268.54,2300.0,258.7603,258.9049,258.6832,258.9049,2300.0
2022-01-11 14:40:00,268.53,269.0,268.53,268.92,5417.0,258.8953,259.3484,258.8953,259.2713,5417.0
2022-01-11 14:45:00,269.06,269.24,269.02,269.13,11353.0,259.4062,259.5798,259.3677,259.4737,11353.0
2022-01-11 14:50:00,269.14,269.29,269.08,269.27,6242.0,259.4834,259.628,259.4255,259.6087,6242.0
2022-01-11 14:55:00,269.27,269.36,269.03,269.04,7051.0,259.6087,259.6955,259.3773,259.387,7051.0
2022-01-11 15:00:00,269.08,269.31,268.99,269.15,5939.0,259.4255,259.6473,259.3388,259.493,5939.0
2022-01-11 15:05:00,269.15,269.48,269.09,269.33,6765.0,259.493,259.8112,259.4352,259.6666,6765.0
2022-01-11 15:10:00,269.33,269.45,269.19,269.39,4365.0,259.6666,259.7823,259.5316,259.7244,4365.0
2022-01-11 15:15:00,269.43,269.67,269.39,269.4,9075.0,259.763,259.9944,259.7244,259.734,9075.0
2022-01-11 15:20:00,269.4,269.72,269.4,269.48,7199.0,259.734,260.0426,259.734,259.8112,7199.0
2022-01-11 15:25:00,269.51,269.53,268.97,269.01,6683.0,259.8401,259.8594,259.3195,259.358,6683.0
2022-01-11 15:30:00,269.02,269.14,268.72,268.77,11190.0,259.3677,259.4834,259.0784,259.1267,11190.0
2022-01-11 15:35:00,268.77,268.9,268.41,268.5,9015.0,259.1267,259.252,258.7796,258.8663,9015.0
2022-01-11 15:40:00,268.5,268.78,268.33,268.51,15328.0,258.8663,259.1363,258.7024,258.876,15328.0
2022-01-11 15:45:00,268.51,268.69,268.35,268.38,13536.0,258.876,259.0495,258.7217,258.7506,13536.0
2022-01-11 15:50:00,268.46,268.5,267.87,268.1,22654.0,258.8278,258.8663,258.2589,258.4807,22654.0
2022-01-11 15:55:00,268.04,268.34,267.8,268.27,81886.0,258.4228,258.7121,258.1915,258.6446,81886.0
2022-01-12 09:30:00,268.5,269.53,268.5,269.08,14392.0,258.8663,259.8594,258.8663,259.4255,14392.0
2022-01-12 09:35:00,268.9,268.9,267.55,268.07,6878.0,259.252,259.252,257.9504,258.4518,6878.0
2022-01-12 09:40:00,267.85,268.44,267.45,268.21,3862.0,258.2397,258.8085,257.854,258.5867,3862.0
2022-01-12 09:45:00,268.35,269.03,268.03,269.03,4915.0,258.7217,259.3773,258.4132,259.3773,4915.0
2022-01-12 09:50:00,268.9,269.49,268.9,269.49,2083.0,259.252,259.8208,259.252,259.8208,2083.0
2022-01-12 09:55:00,269.31,269.7,269.07,269.52,7449.0,259.6473,260.0233,259.4159,259.8497,7449.0
2022-01-12 10:00:00,269.65,269.98,269.3,269.48,6422.0,259.9751,260.2932,259.6376,259.8112,6422.0
2022-01-12 10:05:00,269.44,269.66,268.44,268.91,10333.0,259.7726,259.9847,258.8085,259.2616,10333.0
2022-01-12 10:10:00,268.97,269.01,268.32,268.33,3120.0,259.3195,259.358,258.6928,258.7024,3120.0
2022-01-12 10:15:00,268.29,268.52,267.81,267.89,3846.0,258.6639,258.8856,258.2011,258.2782,3846.0
2022-01-12 10:20:00,268.07,268.07,267.55,267.94,8809.0,258.4518,258.4518,257.9504,258.3264,8809.0
2022-01-12 10:25:00,267.96,267.96,267.29,267.49,2598.0,258.3457,258.3457,257.6998,257.8926,2598.0
2022-01-12 10:30:00,267.48,267.57,267.16,267.56,2434.0,257.8829,257.9697,257.5744,257.9601,2434.0
2022-01-12 10:35:00,267.7,267.93,267.47,267.93,4112.0,258.095,258.3168,257.8733,258.3168,4112.0
2022-01-12 10:40:00,267.99,268.46,267.83,268.46,15882.0,258.3746,258.8278,258.2204,258.8278,15882.0
2022-01-12 10:45:00,268.43,268.71,267.82,267.94,2866.0,258.7989,259.0688,258.2107,258.3264,2866.0
2022-01-12 10:50:00,268.12,268.18,267.82,267.94,4685.0,258.5,258.5578,258.2107,258.3264,4685.0
2022-01-12 10:55:00,267.91,268.56,267.91,268.23,3780.0,258.2975,258.9242,258.2975,258.606,3780.0
2022-01-12 11:00:00,268.4,268.64,268.23,268.56,2830.0,258.7699,259.0013,258.606,258.9242,2830.0
2022-01-12 11:05:00,268.52,268.64,267.83,268.42,3852.0,258.8856,259.0013,258.2204,258.7892,3852.0
2022-01-12 11:10:00,268.25,268.39,267.78,267.85,15352.0,258.6253,258.7603,258.1722,258.2397,15352.0
2022-01-12 11:15:00,267.76,267.84,267.52,267.62,2000.0,258.1529,258.23,257.9215,258.0179,2000.0
2022-01-12 11:20:00,268.03,268.11,267.75,268.01,1617.0,258.4132,258.4903,258.1432,258.3939,1617.0
2022-01-12 11:25:00,267.76,268.5,267.76,268.39,2034.0,258.1529,258.8663,258.1529,258.7603,2034.0
2022-01-12 11:30:00,268.24,268.46,268.08,268.36,3965.0,258.6157,258.8278,258.4614,258.7314,3965.0
2022-01-12 11:35:00,268.35,268.54,267.99,268.54,2680.0,258.7217,258.9049,258.3746,258.9049,2680.0
2022-01-12 11:40:00,268.94,268.94,268.22,268.22,4625.0,259.2906,259.2906,258.5964,258.5964,4625.0
2022-01-12 11:45:00,268.18,268.43,268.15,268.33,1312.0,258.5578,258.7989,258.5289,258.7024,1312.0
2022-01-12 11:50:00,268.15,268.24,267.93,268.01,2583.0,258.5289,258.6157,258.3168,258.3939,2583.0
2022-01-12 11:55:00,268.0,268.09,267.87,268.0,2628.0,258.3843,258.471,258.2589,258.3843,2628.0
2022-01-12 12:00:00,268.12,268.21,268.02,268.12,2711.0,258.5,258.5867,258.4036,258.5,2711.0
2022-01-12 12:05:00,268.17,268.21,267.88,267.99,3953.0,258.5482,258.5867,258.2686,258.3746,3953.0
2022-01-12 12:10:00,268.07,268.15,267.89,268.0,6082.0,258.4518,258.5289,258.2782,258.3843,6082.0
2022-01-12 12:15:00,267.94,268.38,267.93,268.38,3281.0,258.3264,258.7506,258.3168,258.7506,3281.0
2022-01-12 12:20:00,268.31,268.5,268.22,268.46,1137.0,258.6832,258.8663,258.5964,258.8278,1137.0
2022-01-12 12:25:00,268.55,268.63,268.43,268.55,1604.0,258.9145,258.9917,258.7989,258.9145,1604.0
2022-01-12 12:30:00,268.48,268.58,268.3,268.54,2512.0,258.8471,258.9435,258.6735,258.9049,2512.0
2022-01-12 12:35:00,268.66,268.66,268.31,268.51,3160.0,259.0206,259.0206,258.6832,258.876,3160.0
2022-01-12 12:40:00,268.48,268.65,268.47,268.47,1100.0,258.8471,259.011,258.8374,258.8374,1100.0
2022-01-12 12:45:00,268.33,268.5,268.26,268.45,3100.0,258.7024,258.8663,258.635,258.8181,3100.0
2022-01-12 12:50:00,268.36,268.47,268.31,268.41,500.0,258.7314,258.8374,258.6832,258.7796,500.0
2022-01-12 12:55:00,268.56,268.85,268.56,268.85,1813.0,258.9242,259.2038,258.9242,259.2038,1813.0
2022-01-12 13:00:00,268.76,268.92,268.72,268.92,1511.0,259.117,259.2713,259.0784,259.2713,1511.0
2022-01-12 13:05:00,268.89,269.0,268.88,269.0,2215.0,259.2423,259.3484,259.2327,259.3484,2215.0
2022-01-12 13:10:00,269.06,269.06,268.39,268.39,4558.0,259.4062,259.4062,258.7603,258.7603,4558.0
2022-01-12 13:15:00,268.37,268.7,268.21,268.68,9418.0,258.741,259.0592,258.5867,259.0399,9418.0
2022-01-12 13:20:00,268.62,268.65,268.34,268.34,1102.0,258.982,259.011,258.7121,258.7121,1102.0
2022-01-12 13:25:00,268.2,268.35,267.89,267.89,4055.0,258.5771,258.7217,258.2782,258.2782,4055.0
2022-01-12 13:30:00,268.01,268.33,267.95,268.33,3718.0,258.3939,258.7024,258.3361,258.7024,3718.0
2022-01-12 13:35:00,268.3,268.31,268.24,268.3,1951.0,258.6735,258.6832,258.6157,258.6735,1951.0
2022-01-12 13:40:00,268.31,268.33,268.23,268.24,1100.0,258.6832,258.7024,258.606,258.6157,1100.0
2022-01-12 13:45:00,268.26,268.26,267.87,268.01,2627.0,258.635,258.635,258.2589,258.3939,2627.0
2022-01-12 13:50:00,267.89,268.03,267.62,267.97,2100.0,258.2782,258.4132,258.0179,258.3554,2100.0
2022-01-12 13:55:00,267.97,267.97,267.5,267.5,1534.0,258.3554,258.3554,257.9022,257.9022,1534.0
2022-01-12 14:00:00,267.48,267.85,267.45,267.7,2979.0,257.8829,258.2397,257.854,258.095,2979.0
2022-01-12 14:05:00,267.67,267.83,267.53,267.59,5555.0,258.0661,258.2204,257.9311,257.989,5555.0
2022-01-12 14:10:00,267.43,267.56,267.43,267.56,1090.0,257.8347,257.9601,257.8347,257.9601,1090.0
2022-01-12 14:15:00,267.46,267.94,267.46,267.87,4470.0,257.8637,258.3264,257.8637,258.2589,4470.0
2022-01-12 14:20:00,267.75,268.0,267.75,268.0,1548.0,258.1432,258.3843,258.1432,258.3843,1548.0
2022-01-12 14:25:00,267.95,268.19,267.83,268.19,4739.0,258.3361,258.5675,258.2204,258.5675,4739.0
2022-01-12 14:30:00,268.18,268.18,267.89,267.89,1327.0,258.5578,258.5578,258.2782,258.2782,1327.0
2022-01-12 14:35:00,267.97,268.16,267.9,268.12,9491.0,258.3554,258.5385,258.2879,258.5,9491.0
2022-01-12 14:40:00,268.11,268.19,267.83,268.13,11585.0,258.4903,258.5675,258.2204,258.5096,11585.0
2022-01-12 14:45:00,268.06,268.08,267.87,268.01,1545.0,258.4421,258.4614,258.2589,258.3939,1545.0
2022-01-12 14:50:00,268.09,268.32,268.04,268.31,1980.0,258.471,258.6928,258.4228,258.6832,1980.0
2022-01-12 14:55:00,268.32,268.41,268.05,268.05,3200.0,258.6928,258.7796,258.4325,258.4325,3200.0
2022-01-12 15:00:00,268.14,268.32,267.77,268.02,4050.0,258.5193,258.6928,258.1625,258.4036,4050.0
2022-01-12 15:05:00,267.99,268.17,267.9,267.9,2523.0,258.3746,258.5482,258.2879,258.2879,2523.0
2022-01-12 15:10:00,268.0,268.12,267.96,268.08,3387.0,258.3843,258.5,258.3457,258.4614,3387.0
2022-01-12 15:15:00,268.21,268.44,268.1,268.3,4160.0,258.5867,258.8085,258.4807,258.6735,4160.0
2022-01-12 15:20:00,268.41,268.67,268.4,268.44,2532.0,258.7796,259.0302,258.7699,258.8085,2532.0
2022-01-12 15:25:00,268.32,268.65,268.28,268.61,2990.0,258.6928,259.011,258.6542,258.9724,2990.0
2022-01-12 15:30:00,268.6,268.6,267.98,268.06,4173.0,258.9628,258.9628,258.365,258.4421,4173.0
2022-01-12 15:35:00,268.07,268.15,267.83,267.84,3493.0,258.4518,258.5289,258.2204,258.23,3493.0
2022-01-12 15:40:00,267.84,268.05,267.68,267.98,5014.0,258.23,258.4325,258.0758,258.365,5014.0
2022-01-12 15:45:00,268.08,268.27,267.84,268.15,7899.0,258.4614,258.6446,258.23,258.5289,7899.0
2022-01-12 15:50:00,268.19,269.0,268.15,268.7,30141.0,258.5675,259.3484,258.5289,259.0592,30141.0
2022-01-12 15:55:00,268.71,268.87,267.84,268.03,54950.0,259.0688,259.2231,258.23,258.4132,54950.0
2022-01-13 09:30:00,268.75,269.28,267.91,268.59,10549.0,259.1074,259.6184,258.2975,258.9531,10549.0
2022-01-13 09:35:00,268.23,268.97,267.92,268.62,6509.0,258.606,259.3195,258.3071,258.982,6509.0
2022-01-13 09:40:00,268.44,268.51,267.58,268.03,5591.0,258.8085,258.876,257.9793,258.4132,5591.0
2022-01-13 09:45:00,268.11,268.31,267.09,267.79,12886.0,258.4903,258.6832,257.5069,258.1818,12886.0
2022-01-13 09:50:00,268.0,268.34,267.53,268.34,5637.0,258.3843,258.7121,257.9311,258.7121,5637.0
2022-01-13 09:55:00,268.34,269.16,268.08,268.95,8810.0,258.7121,259.5027,258.4614,259.3002,8810.0
2022-01-13 10:00:00,269.62,269.62,268.9,269.2,3095.0,259.9462,259.9462,259.252,259.5412,3095.0
2022-01-13 10:05:00,268.97,269.25,268.61,269.25,3456.0,259.3195,259.5894,258.9724,259.5894,3456.0
2022-01-13 10:10:00,269.28,269.7,268.81,268.81,7813.0,259.6184,260.0233,259.1652,259.1652,7813.0
2022-01-13 10:15:00,269.02,269.1,268.6,269.1,4146.0,259.3677,259.4448,258.9628,259.4448,4146.0
2022-01-13 10:20:00,269.1,269.27,268.75,269.15,2726.0,259.4448,259.6087,259.1074,259.493,2726.0
2022-01-13 10:25:00,269.16,269.18,268.6,268.88,3327.0,259.5027,259.5219,258.9628,259.2327,3327.0
2022-01-13 10:30:00,268.92,269.19,268.81,269.08,4200.0,259.2713,259.5316,259.1652,259.4255,4200.0
2022-01-13 10:35:00,269.21,269.85,268.96,269.85,7669.0,259.5509,260.1679,259.3098,260.1679,7669.0
2022-01-13 10:40:00,269.91,270.09,269.67,270.08,4228.0,260.2257,260.3993,259.9944,260.3896,4228.0
2022-01-13 10:45:00,270.07,270.52,270.03,270.34,5909.0,260.38,260.8139,260.3414,260.6403,5909.0
2022-01-13 10:50:00,270.27,270.51,269.9,270.41,11058.0,260.5728,260.8042,260.2161,260.7078,11058.0
2022-01-13 10:55:00,270.4,270.7,270.12,270.36,3911.0,260.6982,260.9874,260.4282,260.6596,3911.0
2022-01-13 11:00:00,270.46,270.5,270.01,270.29,2836.0,260.756,260.7946,260.3222,260.5921,2836.0
2022-01-13 11:05:00,270.22,270.53,270.11,270.53,6633.0,260.5246,260.8235,260.4186,260.8235,6633.0
2022-01-13 11:10:00,270.6,270.8,270.51,270.61,7129.0,260.891,261.0838,260.8042,260.9006,7129.0
2022-01-13 11:15:00,270.73,270.78,270.42,270.75,3813.0,261.0163,261.0645,260.7175,261.0356,3813.0
2022-01-13 11:20:00,270.86,271.35,270.66,271.24,10366.0,261.1417,261.6141,260.9488,261.508,10366.0
2022-01-13 11:25:00,271.25,271.37,271.09,271.28,3079.0,261.5177,261.6334,261.3634,261.5466,3079.0
2022-01-13 11:30:00,271.25,271.5,271.04,271.5,4785.0,261.5177,261.7587,261.3152,261.7587,4785.0
2022-01-13 11:35:00,271.51,271.8,271.44,271.77,9116.0,261.7683,262.0479,261.7009,262.019,9116.0
2022-01-13 11:40:00,271.81,271.87,271.64,271.69,1902.0,262.0576,262.1154,261.8937,261.9419,1902.0
2022-01-13 11:45:00,271.8,271.8,271.54,271.54,4155.0,262.0479,262.0479,261.7973,261.7973,4155.0
2022-01-13 11:50:00,271.77,271.77,271.39,271.53,4424.0,262.019,262.019,261.6526,261.7876,4424.0
2022-01-13 11:55:00,271.53,271.75,271.3,271.5,2296.0,261.7876,261.9997,261.5659,261.7587,2296.0
2022-01-13 12:00:00,271.39,271.72,271.2,271.45,38644.0,261.6526,261.9708,261.4695,261.7105,38644.0
2022-01-13 12:05:00,271.47,271.58,271.14,271.14,3186.0,261.7298,261.8358,261.4116,261.4116,3186.0
2022-01-13 12:10:00,271.17,271.19,270.68,270.68,2600.0,261.4405,261.4598,260.9681,260.9681,2600.0
2022-01-13 12:15:00,270.67,270.78,270.2,270.35,4741.0,260.9585,261.0645,260.5053,260.65,4741.0
2022-01-13 12:20:00,270.34,270.47,270.03,270.46,5155.0,260.6403,260.7657,260.3414,260.756,5155.0
2022-01-13 12:25:00,270.56,270.56,270.18,270.34,2545.0,260.8524,260.8524,260.4861,260.6403,2545.0
2022-01-13 12:30:00,270.23,270.63,270.03,270.6,4270.0,260.5343,260.9199,260.3414,260.891,4270.0
2022-01-13 12:35:00,270.65,270.83,270.57,270.82,2702.0,260.9392,261.1127,260.8621,261.1031,2702.0
2022-01-13 12:40:00,270.92,270.93,270.45,270.46,2150.0,261.1995,261.2092,260.7464,260.756,2150.0
2022-01-13 12:45:00,270.46,270.53,269.62,269.62,7877.0,260.756,260.8235,259.9462,259.9462,7877.0
2022-01-13 12:50:00,269.57,269.91,269.38,269.78,2753.0,259.8979,260.2257,259.7148,260.1004,2753.0
2022-01-13 12:55:00,269.8,269.96,269.74,269.96,1008.0,260.1197,260.274,260.0618,260.274,1008.0
2022-01-13 13:00:00,269.97,270.3,269.88,270.3,1600.0,260.2836,260.6018,260.1968,260.6018,1600.0
2022-01-13 13:05:00,270.29,270.84,270.26,270.84,1546.0,260.5921,261.1224,260.5632,261.1224,1546.0
2022-01-13 13:10:00,271.03,271.18,270.87,270.99,5699.0,261.3056,261.4502,261.1513,261.267,5699.0
2022-01-13 13:15:00,270.87,270.98,270.79,270.82,2735.0,261.1513,261.2574,261.0742,261.1031,2735.0
2022-01-13 13:20:00,270.86,271.25,270.75,271.12,2414.0,261.1417,261.5177,261.0356,261.3923,2414.0
2022-01-13 13:25:00,270.86,270.86,270.42,270.56,1834.0,261.1417,261.1417,260.7175,260.8524,1834.0
2022-01-13 13:30:00,270.61,270.61,270.14,270.21,1401.0,260.9006,260.9006,260.4475,260.515,1401.0
2022-01-13 13:35:00,270.05,270.17,269.83,270.17,3174.0,260.3607,260.4764,260.1486,260.4764,3174.0
2022-01-13 13:40:00,270.1,270.19,270.04,270.12,1615.0,260.4089,260.4957,260.3511,260.4282,1615.0
2022-01-13 13:45:00,270.25,270.47,270.15,270.15,4354.0,260.5536,260.7657,260.4571,260.4571,4354.0
2022-01-13 13:50:00,270.15,270.59,270.05,270.58,1489.0,260.4571,260.8814,260.3607,260.8717,1489.0
2022-01-13 13:55:00,270.45,270.45,270.26,270.44,1903.0,260.7464,260.7464,260.5632,260.7367,1903.0
2022-01-13 14:00:00,270.49,270.66,270.38,270.59,3866.0,260.7849,260.9488,260.6789,260.8814,3866.0
2022-01-13 14:05:00,270.6,270.6,270.13,270.3,1405.0,260.891,260.891,260.4379,260.6018,1405.0
2022-01-13 14:10:00,270.14,270.2,269.8,269.8,1283.0,260.4475,260.5053,260.1197,260.1197,1283.0
2022-01-13 14:15:00,269.86,269.88,269.53,269.73,3787.0,260.1775,260.1968,259.8594,260.0522,3787.0
2022-01-13 14:20:00,269.74,270.0,269.73,269.89,3280.0,260.0618,260.3125,260.0522,260.2065,3280.0
2022-01-13 14:25:00,269.82,269.82,269.64,269.65,2187.0,260.139,260.139,259.9654,259.9751,2187.0
2022-01-13 14:30:00,269.58,269.79,269.44,269.69,2513.0,259.9076,260.1101,259.7726,260.0136,2513.0
2022-01-13 14:35:00,269.72,269.73,269.24,269.31,1896.0,260.0426,260.0522,259.5798,259.6473,1896.0
2022-01-13 14:40:00,269.3,269.7,269.3,269.66,4710.0,259.6376,260.0233,259.6376,259.9847,4710.0
2022-01-13 14:45:00,269.63,269.73,269.38,269.38,3080.0,259.9558,260.0522,259.7148,259.7148,3080.0
2022-01-13 14:50:00,269.28,269.7,269.28,269.7,3939.0,259.6184,260.0233,259.6184,260.0233,3939.0
2022-01-13 14:55:00,269.91,269.93,269.71,269.8,2727.0,260.2257,260.245,260.0329,260.1197,2727.0
2022-01-13 15:00:00,269.75,269.81,269.03,269.13,2590.0,260.0715,260.1293,259.3773,259.4737,2590.0
2022-01-13 15:05:00,269.18,269.42,268.78,268.81,4290.0,259.5219,259.7533,259.1363,259.1652,4290.0
2022-01-13 15:10:00,268.84,269.06,268.58,268.94,7314.0,259.1941,259.4062,258.9435,259.2906,7314.0
2022-01-13 15:15:00,268.82,269.08,268.7,268.7,8856.0,259.1749,259.4255,259.0592,259.0592,8856.0
2022-01-13 15:20:00,268.74,269.02,268.67,268.73,4709.0,259.0977,259.3677,259.0302,259.0881,4709.0
2022-01-13 15:25:00,268.68,268.84,268.46,268.78,5434.0,259.0399,259.1941,258.8278,259.1363,5434.0
2022-01-13 15:30:00,268.97,269.07,268.45,268.87,7803.0,259.3195,259.4159,258.8181,259.2231,7803.0
2022-01-13 15:35:00,268.78,268.86,268.21,268.25,10429.0,259.1363,259.2134,258.5867,258.6253,10429.0
2022-01-13 15:40:00,268.36,268.57,268.07,268.13,8226.0,258.7314,258.9338,258.4518,258.5096,8226.0
2022-01-13 15:45:00,268.07,268.44,267.78,267.8,36708.0,258.4518,258.8085,258.1722,258.1915,36708.0
2022-01-13 15:50:00,267.84,268.02,267.4,267.8,24868.0,258.23,258.4036,257.8058,258.1915,24868.0
2022-01-13 15:55:00,267.8,268.18,267.33,267.89,106279.0,258.1915,258.5578,257.7383,258.2782,106279.0
2022-01-14 09:30:00,265.82,266.76,264.07,264.07,14569.0,256.2825,257.1888,254.5953,254.5953,14569.0
2022-01-14 09:35:00,264.08,265.69,263.74,264.72,11270.0,254.6049,256.1572,254.2771,255.222,11270.0
2022-01-14 09:40:00,264.75,265.23,263.77,264.32,5073.0,255.2509,255.7137,254.306,254.8363,5073.0
2022-01-14 09:45:00,264.85,265.06,264.58,264.58,7332.0,255.3473,255.5498,255.087,255.087,7332.0
2022-01-14 09:50:00,264.42,265.96,264.24,265.96,3822.0,254.9327,256.4175,254.7592,256.4175,3822.0
2022-01-14 09:55:00,265.67,266.11,265.15,265.15,4436.0,256.1379,256.5621,255.6365,255.6365,4436.0
2022-01-14 10:00:00,265.28,265.69,264.01,264.44,4321.0,255.7619,256.1572,254.5374,254.952,4321.0
2022-01-14 10:05:00,264.35,264.71,264.09,264.11,3219.0,254.8652,255.2123,254.6146,254.6339,3219.0
2022-01-14 10:10:00,263.92,264.21,263.38,263.39,3618.0,254.4507,254.7303,253.93,253.9397,3618.0
2022-01-14 10:15:00,263.48,264.34,263.29,264.21,3896.0,254.0265,254.8556,253.8433,254.7303,3896.0
2022-01-14 10:20:00,264.16,264.17,263.2,263.2,3965.0,254.6821,254.6917,253.7565,253.7565,3965.0
2022-01-14 10:25:00,263.37,263.69,263.1,263.37,5222.0,253.9204,254.2289,253.6601,253.9204,5222.0
2022-01-14 10:30:00,263.37,263.68,262.89,263.68,6484.0,253.9204,254.2193,253.4576,254.2193,6484.0
2022-01-14 10:35:00,263.72,263.85,263.1,263.51,6331.0,254.2578,254.3832,253.6601,254.0554,6331.0
2022-01-14 10:40:00,263.59,263.65,263.13,263.53,7405.0,254.1325,254.1904,253.689,254.0747,7405.0
2022-01-14 10:45:00,263.53,263.77,263.1,263.33,4929.0,254.0747,254.306,253.6601,253.8818,4929.0
2022-01-14 10:50:00,263.09,263.14,262.32,263.06,5442.0,253.6504,253.6987,252.9081,253.6215,5442.0
2022-01-14 10:55:00,262.89,263.06,262.72,262.75,2996.0,253.4576,253.6215,253.2937,253.3226,2996.0
2022-01-14 11:00:00,262.93,263.33,262.52,262.69,4763.0,253.4962,253.8818,253.1009,253.2648,4763.0
2022-01-14 11:05:00,262.54,262.68,261.99,262.13,5492.0,253.1202,253.2552,252.5899,252.7249,5492.0
2022-01-14 11:10:00,262.2,262.23,261.65,261.66,4471.0,252.7924,252.8213,252.2621,252.2718,4471.0
2022-01-14 11:15:00,261.46,261.87,261.25,261.76,5293.0,252.0789,252.4742,251.8765,252.3682,5293.0
2022-01-14 11:20:00,261.98,261.98,261.54,261.7,5411.0,252.5803,252.5803,252.1561,252.3103,5411.0
2022-01-14 11:25:00,261.72,262.38,261.56,261.81,9998.0,252.3296,252.9659,252.1753,252.4164,9998.0
2022-01-14 11:30:00,261.68,262.36,261.63,262.2,5879.0,252.291,252.9466,252.2428,252.7924,5879.0
2022-01-14 11:35:00,262.22,263.01,262.22,263.0,3895.0,252.8117,253.5733,252.8117,253.5637,3895.0
2022-01-14 11:40:00,262.96,262.98,262.64,262.87,3522.0,253.5251,253.5444,253.2166,253.4383,3522.0
2022-01-14 11:45:00,262.9,263.68,262.89,263.39,5299.0,253.4673,254.2193,253.4576,253.9397,5299.0
2022-01-14 11:50:00,263.46,263.46,263.15,263.38,7002.0,254.0072,254.0072,253.7083,253.93,7002.0
2022-01-14 11:55:00,263.34,263.34,262.89,263.14,18447.0,253.8915,253.8915,253.4576,253.6987,18447.0
2022-01-14 12:00:00,263.03,263.28,262.84,262.84,5112.0,253.5926,253.8336,253.4094,253.4094,5112.0
2022-01-14 12:05:00,262.87,263.37,262.84,263.23,3991.0,253.4383,253.9204,253.4094,253.7854,3991.0
2022-01-14 12:10:00,263.36,263.42,263.2,263.28,8527.0,253.9108,253.9686,253.7565,253.8336,8527.0
2022-01-14 12:15:00,263.32,263.65,263.32,263.44,4020.0,253.8722,254.1904,253.8722,253.9879,4020.0
2022-01-14 12:20:00,263.4,263.4,262.66,262.74,3107.0,253.9493,253.9493,253.2359,253.313,3107.0
2022-01-14 12:25:00,262.67,263.08,262.63,262.85,4797.0,253.2455,253.6408,253.207,253.4191,4797.0
2022-01-14 12:30:00,262.81,263.09,262.79,263.0,5117.0,253.3805,253.6504,253.3612,253.5637,5117.0
2022-01-14 12:35:00,263.1,263.1,262.66,262.8,7403.0,253.6601,253.6601,253.2359,253.3709,7403.0
2022-01-14 12:40:00,262.75,262.83,262.51,262.75,2749.0,253.3226,253.3998,253.0913,253.3226,2749.0
2022-01-14 12:45:00,262.66,263.01,262.46,262.57,9729.0,253.2359,253.5733,253.0431,253.1491,9729.0
2022-01-14 12:50:00,262.69,262.69,262.44,262.55,2606.0,253.2648,253.2648,253.0238,253.1298,2606.0
2022-01-14 12:55:00,262.59,262.69,262.17,262.42,4808.0,253.1684,253.2648,252.7635,253.0045,4808.0
2022-01-14 13:00:00,262.3,262.67,262.25,262.41,5082.0,252.8888,253.2455,252.8406,252.9948,5082.0
2022-01-14 13:05:00,262.38,262.52,262.18,262.18,2851.0,252.9659,253.1009,252.7731,252.7731,2851.0
2022-01-14 13:10:00,262.1,262.46,261.95,262.38,6042.0,252.696,253.0431,252.5514,252.9659,6042.0
2022-01-14 13:15:00,262.48,262.82,262.34,262.44,7461.0,253.0623,253.3901,252.9274,253.0238,7461.0
2022-01-14 13:20:00,262.35,262.35,262.02,262.15,6245.0,252.937,252.937,252.6188,252.7442,6245.0
2022-01-14 13:25:00,262.13,262.38,262.0,262.04,5088.0,252.7249,252.9659,252.5996,252.6381,5088.0
2022-01-14 13:30:00,261.97,262.32,261.88,261.88,6065.0,252.5706,252.9081,252.4839,252.4839,6065.0
2022-01-14 13:35:00,261.93,262.02,261.75,261.82,5928.0,252.5321,252.6188,252.3585,252.426,5928.0
2022-01-14 13:40:00,261.81,262.12,261.65,261.99,4529.0,252.4164,252.7153,252.2621,252.5899,4529.0
2022-01-14 13:45:00,261.91,262.07,261.75,261.82,4995.0,252.5128,252.667,252.3585,252.426,4995.0
2022-01-14 13:50:00,261.84,262.63,261.84,262.44,7367.0,252.4453,253.207,252.4453,253.0238,7367.0
2022-01-14 13:55:00,262.55,262.68,262.31,262.44,20293.0,253.1298,253.2552,252.8984,253.0238,20293.0
2022-01-14 14:00:00,262.41,263.12,262.36,262.93,19305.0,252.9948,253.6794,252.9466,253.4962,19305.0
2022-01-14 14:05:00,262.94,263.1,262.7,262.96,4279.0,253.5058,253.6601,253.2744,253.5251,4279.0
2022-01-14 14:10:00,262.94,263.15,262.86,263.11,6240.0,253.5058,253.7083,253.4287,253.6697,6240.0
2022-01-14 14:15:00,263.13,263.14,262.9,262.97,6317.0,253.689,253.6987,253.4673,253.5348,6317.0
2022-01-14 14:20:00,263.0,263.71,263.0,263.55,2515.0,253.5637,254.2482,253.5637,254.0939,2515.0
2022-01-14 14:25:00,263.62,263.64,262.76,263.05,7281.0,254.1614,254.1807,253.3323,253.6119,7281.0
2022-01-14 14:30:00,262.99,263.89,262.99,263.75,6285.0,253.554,254.4217,253.554,254.2868,6285.0
2022-01-14 14:35:00,263.87,264.22,263.87,264.0,4971.0,254.4025,254.7399,254.4025,254.5278,4971.0
2022-01-14 14:40:00,264.03,264.03,263.72,263.75,7248.0,254.5567,254.5567,254.2578,254.2868,7248.0
2022-01-14 14:45:00,263.71,264.32,263.69,264.14,3761.0,254.2482,254.8363,254.2289,254.6628,3761.0
2022-01-14 14:50:00,264.36,264.79,264.36,264.79,2556.0,254.8749,255.2895,254.8749,255.2895,2556.0
2022-01-14 14:55:00,264.81,264.84,264.49,264.49,4248.0,255.3087,255.3377,255.0002,255.0002,4248.0
2022-01-14 15:00:00,264.54,265.08,264.41,265.0,5323.0,255.0484,255.569,254.9231,255.4919,5323.0
2022-01-14 15:05:00,265.08,265.08,264.55,264.65,6771.0,255.569,255.569,255.0581,255.1545,6771.0
2022-01-14 15:10:00,264.86,265.23,264.86,264.96,3302.0,255.3569,255.7137,255.3569,255.4534,3302.0
2022-01-14 15:15:00,264.95,265.69,264.71,265.56,6866.0,255.4437,256.1572,255.2123,256.0318,6866.0
2022-01-14 15:20:00,265.61,266.17,265.56,266.16,5036.0,256.08,256.6199,256.0318,256.6103,5036.0
2022-01-14 15:25:00,266.08,266.25,265.8,265.8,9495.0,256.5332,256.6971,256.2632,256.2632,9495.0
2022-01-14 15:30:00,265.86,266.34,265.83,265.91,8238.0,256.3211,256.7838,256.2921,256.3693,8238.0
2022-01-14 15:35:00,265.97,266.44,265.78,266.28,7246.0,256.4271,256.8803,256.2439,256.726,7246.0
2022-01-14 15:40:00,266.25,266.62,266.19,266.62,10216.0,256.6971,257.0538,256.6392,257.0538,10216.0
2022-01-14 15:45:00,266.71,266.93,266.15,266.56,14181.0,257.1406,257.3527,256.6007,256.9959,14181.0
2022-01-14 15:50:00,266.73,267.09,266.47,266.63,24658.0,257.1598,257.5069,256.9092,257.0634,24658.0
2022-01-14 15:55:00,266.65,266.84,265.83,266.76,153368.0,257.0827,257.2659,256.2921,257.1888,153368.0
2022-01-18 09:30:00,263.35,264.15,263.16,263.95,18137.0,253.9011,254.6724,253.7179,254.4796,18137.0
2022-01-18 09:35:00,263.95,263.97,261.74,261.74,8429.0,254.4796,254.4989,252.3489,252.3489,8429.0
2022-01-18 09:40:00,261.85,262.02,261.13,261.5,13410.0,252.4549,252.6188,251.7608,252.1175,13410.0
2022-01-18 09:45:00,261.12,261.35,260.68,260.95,5877.0,251.7511,251.9729,251.3269,251.5872,5877.0
2022-01-18 09:50:00,261.21,261.21,259.74,259.86,10105.0,251.8379,251.8379,250.4206,250.5363,10105.0
2022-01-18 09:55:00,260.49,260.94,260.06,260.63,10496.0,251.1437,251.5776,250.7292,251.2787,10496.0
2022-01-18 10:00:00,260.68,260.68,259.6,259.63,16061.0,251.3269,251.3269,250.2857,250.3146,16061.0
2022-01-18 10:05:00,259.76,260.85,259.76,260.85,10306.0,250.4399,251.4908,250.4399,251.4908,10306.0
2022-01-18 10:10:00,261.03,261.75,260.91,260.99,5076.0,251.6644,252.3585,251.5487,251.6258,5076.0
2022-01-18 10:15:00,261.02,261.13,259.86,259.95,6930.0,251.6547,251.7608,250.5363,250.6231,6930.0
2022-01-18 10:20:00,259.95,260.49,259.47,260.42,11136.0,250.6231,251.1437,250.1603,251.0762,11136.0
2022-01-18 10:25:00,260.54,261.46,260.43,261.22,13085.0,251.1919,252.0789,251.0859,251.8475,13085.0
2022-01-18 10:30:00,261.54,261.68,261.16,261.48,6111.0,252.1561,252.291,251.7897,252.0982,6111.0
2022-01-18 10:35:00,261.71,261.86,260.62,261.81,8233.0,252.32,252.4646,251.2691,252.4164,8233.0
2022-01-18 10:40:00,261.76,261.76,260.36,260.75,5408.0,252.3682,252.3682,251.0184,251.3944,5408.0
2022-01-18 10:45:00,260.8,261.2,260.48,260.84,4986.0,251.4426,251.8283,251.1341,251.4812,4986.0
2022-01-18 10:50:00,260.74,260.92,260.45,260.53,4747.0,251.3848,251.5583,251.1052,251.1823,4747.0
2022-01-18 10:55:00,260.49,260.65,260.25,260.64,3369.0,251.1437,251.298,250.9123,251.2884,3369.0
2022-01-18 11:00:00,260.61,260.81,260.26,260.34,11383.0,251.2594,251.4523,250.922,250.9991,11383.0
2022-01-18 11:05:00,260.38,260.73,260.0,260.73,3706.0,251.0377,251.3751,250.6713,251.3751,3706.0
2022-01-18 11:10:00,260.82,260.97,260.04,260.15,7939.0,251.4619,251.6065,250.7099,250.8159,7939.0
2022-01-18 11:15:00,260.37,260.85,260.37,260.68,2010.0,251.028,251.4908,251.028,251.3269,2010.0
2022-01-18 11:20:00,260.68,261.08,260.65,261.08,3772.0,251.3269,251.7126,251.298,251.7126,3772.0
2022-01-18 11:25:00,261.12,261.12,260.62,260.91,3599.0,251.7511,251.7511,251.2691,251.5487,3599.0
2022-01-18 11:30:00,260.81,260.82,259.86,260.38,3969.0,251.4523,251.4619,250.5363,251.0377,3969.0
2022-01-18 11:35:00,260.66,261.33,260.2,261.33,3155.0,251.3076,251.9536,250.8641,251.9536,3155.0
2022-01-18 11:40:00,261.22,261.78,261.02,261.5,4183.0,251.8475,252.3874,251.6547,252.1175,4183.0
2022-01-18 11:45:00,261.53,262.06,261.53,261.83,2595.0,252.1464,252.6574,252.1464,252.4357,2595.0
2022-01-18 11:50:00,261.88,262.13,261.5,261.5,3892.0,252.4839,252.7249,252.1175,252.1175,3892.0
2022-01-18 11:55:00,261.43,261.67,261.18,261.51,2927.0,252.05,252.2814,251.809,252.1271,2927.0
2022-01-18 12:00:00,261.57,261.82,261.19,261.67,2585.0,252.185,252.426,251.8186,252.2814,2585.0
2022-01-18 12:05:00,261.61,261.7,261.35,261.66,5287.0,252.2235,252.3103,251.9729,252.2718,5287.0
2022-01-18 12:10:00,261.62,262.0,261.48,261.88,4284.0,252.2332,252.5996,252.0982,252.4839,4284.0
2022-01-18 12:15:00,261.9,262.69,261.89,262.69,2221.0,252.5031,253.2648,252.4935,253.2648,2221.0
2022-01-18 12:20:00,262.49,262.49,261.87,262.05,3570.0,253.072,253.072,252.4742,252.6478,3570.0
2022-01-18 12:25:00,261.79,261.79,261.36,261.55,2347.0,252.3971,252.3971,251.9825,252.1657,2347.0
2022-01-18 12:30:00,261.54,262.0,261.54,262.0,2671.0,252.1561,252.5996,252.1561,252.5996,2671.0
2022-01-18 12:35:00,262.26,262.54,262.19,262.44,2192.0,252.8502,253.1202,252.7827,253.0238,2192.0
2022-01-18 12:40:00,262.71,263.0,262.71,262.89,1583.0,253.2841,253.5637,253.2841,253.4576,1583.0
2022-01-18 12:45:00,262.95,263.48,262.43,262.76,4999.0,253.5155,254.0265,253.0141,253.3323,4999.0
2022-01-18 12:50:00,262.54,262.95,262.41,262.6,10696.0,253.1202,253.5155,252.9948,253.178,10696.0
2022-01-18 12:55:00,262.4,262.77,262.31,262.62,3178.0,252.9852,253.3419,252.8984,253.1973,3178.0
2022-01-18 13:00:00,262.33,262.55,262.1,262.5,4994.0,252.9177,253.1298,252.696,253.0816,4994.0
2022-01-18 13:05:00,262.26,263.15,262.26,263.15,5393.0,252.8502,253.7083,252.8502,253.7083,5393.0
2022-01-18 13:10:00,263.0,263.56,262.9,263.33,5520.0,253.5637,254.1036,253.4673,253.8818,5520.0
2022-01-18 13:15:00,263.32,263.82,263.23,263.51,4595.0,253.8722,254.3543,253.7854,254.0554,4595.0
2022-01-18 13:20:00,263.52,263.61,262.75,262.75,4967.0,254.065,254.1518,253.3226,253.3226,4967.0
2022-01-18 13:25:00,262.75,262.88,262.41,262.41,4409.0,253.3226,253.448,252.9948,252.9948,4409.0
2022-01-18 13:30:00,262.54,262.9,262.48,262.75,3817.0,253.1202,253.4673,253.0623,253.3226,3817.0
2022-01-18 13:35:00,262.73,262.87,262.56,262.7,3311.0,253.3034,253.4383,253.1395,253.2744,3311.0
2022-01-18 13:40:00,262.69,263.0,262.43,262.81,7753.0,253.2648,253.5637,253.0141,253.3805,7753.0
2022-01-18 13:45:00,262.76,263.04,262.67,262.93,4379.0,253.3323,253.6022,253.2455,253.4962,4379.0
2022-01-18 13:50:00,262.99,263.3,262.87,262.88,3987.0,253.554,253.8529,253.4383,253.448,3987.0
2022-01-18 13:55:00,262.87,263.15,262.76,263.08,4968.0,253.4383,253.7083,253.3323,253.6408,4968.0
2022-01-18 14:00:00,263.05,263.37,262.98,262.99,5035.0,253.6119,253.9204,253.5444,253.554,5035.0
2022-01-18 14:05:00,263.07,263.23,262.85,262.91,5000.0,253.6312,253.7854,253.4191,253.4769,5000.0
2022-01-18 14:10:00,262.96,263.14,262.75,262.75,5523.0,253.5251,253.6987,253.3226,253.3226,5523.0
2022-01-18 14:15:00,262.83,262.84,262.24,262.63,10024.0,253.3998,253.4094,252.8309,253.207,10024.0
2022-01-18 14:20:00,262.53,262.59,261.82,262.11,3518.0,253.1105,253.1684,252.426,252.7056,3518.0
2022-01-18 14:25:00,261.99,261.99,261.64,261.64,3202.0,252.5899,252.5899,252.2525,252.2525,3202.0
2022-01-18 14:30:00,261.69,262.4,261.68,261.93,7655.0,252.3007,252.9852,252.291,252.5321,7655.0
2022-01-18 14:35:00,262.04,262.04,261.66,261.9,13871.0,252.6381,252.6381,252.2718,252.5031,13871.0
2022-01-18 14:40:00,261.86,262.11,261.85,261.92,3364.0,252.4646,252.7056,252.4549,252.5224,3364.0
2022-01-18 14:45:00,261.96,262.26,261.83,261.93,15012.0,252.561,252.8502,252.4357,252.5321,15012.0
2022-01-18 14:50:00,261.91,262.28,261.85,262.22,7301.0,252.5128,252.8695,252.4549,252.8117,7301.0
2022-01-18 14:55:00,262.27,262.4,261.99,262.13,5614.0,252.8599,252.9852,252.5899,252.7249,5614.0
2022-01-18 15:00:00,262.12,262.42,261.73,261.73,4938.0,252.7153,253.0045,252.3392,252.3392,4938.0
2022-01-18 15:05:00,261.8,261.94,261.61,261.81,17000.0,252.4067,252.5417,252.2235,252.4164,17000.0
2022-01-18 15:10:00,261.9,262.24,261.74,262.11,8105.0,252.5031,252.8309,252.3489,252.7056,8105.0
2022-01-18 15:15:00,262.1,262.14,261.03,261.07,11461.0,252.696,252.7345,251.6644,251.7029,11461.0
2022-01-18 15:20:00,260.97,261.09,260.76,261.06,11357.0,251.6065,251.7222,251.404,251.6933,11357.0
2022-01-18 15:25:00,261.18,261.21,260.93,261.12,8709.0,251.809,251.8379,251.5679,251.7511,8709.0
2022-01-18 15:30:00,261.08,261.12,260.58,260.59,32239.0,251.7126,251.7511,251.2305,251.2401,32239.0
2022-01-18 15:35:00,260.62,260.82,260.33,260.78,19673.0,251.2691,251.4619,250.9895,251.4233,19673.0
2022-01-18 15:40:00,260.79,260.82,260.28,260.33,14265.0,251.433,251.4619,250.9413,250.9895,14265.0
2022-01-18 15:45:00,260.28,260.68,260.17,260.47,17202.0,250.9413,251.3269,250.8352,251.1245,17202.0
2022-01-18 15:50:00,260.52,261.08,259.77,259.84,39038.0,251.1727,251.7126,250.4496,250.5171,39038.0
2022-01-18 15:55:00,259.79,260.58,259.75,260.43,116684.0,250.4689,251.2305,250.4303,251.0859,116684.0
2022-01-19 09:30:00,260.75,261.27,260.63,260.87,15103.0,251.3944,251.8957,251.2787,251.5101,15103.0
2022-01-19 09:35:00,260.63,261.07,259.81,260.74,13357.0,251.2787,251.7029,250.4881,251.3848,13357.0
2022-01-19 09:40:00,260.66,261.72,260.24,260.55,4135.0,251.3076,252.3296,250.9027,251.2016,4135.0
2022-01-19 09:45:00,260.6,261.46,260.37,260.67,9086.0,251.2498,252.0789,251.028,251.3173,9086.0
2022-01-19 09:50:00,260.66,261.17,260.28,261.17,4682.0,251.3076,251.7993,250.9413,251.7993,4682.0
2022-01-19 09:55:00,261.06,261.63,261.02,261.14,4179.0,251.6933,252.2428,251.6547,251.7704,4179.0
2022-01-19 10:00:00,261.43,261.79,261.08,261.2,11108.0,252.05,252.3971,251.7126,251.8283,11108.0
2022-01-19 10:05:00,261.0,261.04,260.23,260.42,6135.0,251.6354,251.674,250.8931,251.0762,6135.0
2022-01-19 10:10:00,260.42,260.94,260.41,260.45,15099.0,251.0762,251.5776,251.0666,251.1052,15099.0
2022-01-19 10:15:00,260.74,260.98,259.1,259.1,27663.0,251.3848,251.6162,249.8036,249.8036,27663.0
2022-01-19 10:20:00,259.25,259.67,258.71,259.21,9738.0,249.9482,250.3532,249.4276,249.9097,9738.0
2022-01-19 10:25:00,259.06,259.6,258.75,259.25,6002.0,249.765,250.2857,249.4662,249.9482,6002.0
2022-01-19 10:30:00,259.04,259.75,259.04,259.75,4139.0,249.7458,250.4303,249.7458,250.4303,4139.0
2022-01-19 10:35:00,259.65,260.09,259.5,259.85,5379.0,250.3339,250.7581,250.1893,250.5267,5379.0
2022-01-19 10:40:00,260.06,260.2,259.84,259.93,4834.0,250.7292,250.8641,250.5171,250.6038,4834.0
2022-01-19 10:45:00,259.99,260.0,259.65,259.78,5730.0,250.6617,250.6713,250.3339,250.4592,5730.0
2022-01-19 10:50:00,259.73,260.48,259.73,260.34,3911.0,250.411,251.1341,250.411,250.9991,3911.0
2022-01-19 10:55:00,260.41,260.73,260.21,260.29,2626.0,251.0666,251.3751,250.8738,250.9509,2626.0
2022-01-19 11:00:00,260.28,260.31,259.85,259.87,6384.0,250.9413,250.9702,250.5267,250.546,6384.0
2022-01-19 11:05:00,259.73,260.11,259.52,260.05,3703.0,250.411,250.7774,250.2085,250.7195,3703.0
2022-01-19 11:10:00,259.94,260.32,259.9,260.32,4126.0,250.6135,250.9798,250.5749,250.9798,4126.0
2022-01-19 11:15:00,260.42,260.77,260.23,260.77,3318.0,251.0762,251.4137,250.8931,251.4137,3318.0
2022-01-19 11:20:00,260.62,260.71,260.3,260.71,4619.0,251.2691,251.3558,250.9606,251.3558,4619.0
2022-01-19 11:25:00,260.5,261.4,260.49,261.38,3481.0,251.1534,252.0211,251.1437,252.0018,3481.0
2022-01-19 11:30:00,261.56,261.87,260.95,261.1,3405.0,252.1753,252.4742,251.5872,251.7318,3405.0
2022-01-19 11:35:00,261.2,261.29,260.97,261.28,5775.0,251.8283,251.915,251.6065,251.9054,5775.0
2022-01-19 11:40:00,261.42,262.0,261.42,261.62,2961.0,252.0404,252.5996,252.0404,252.2332,2961.0
2022-01-19 11:45:00,261.73,261.9,261.33,261.77,7984.0,252.3392,252.5031,251.9536,252.3778,7984.0
2022-01-19 11:50:00,261.58,261.58,261.17,261.52,2201.0,252.1946,252.1946,251.7993,252.1368,2201.0
2022-01-19 11:55:00,261.49,261.61,261.14,261.2,3451.0,252.1079,252.2235,251.7704,251.8283,3451.0
2022-01-19 12:00:00,261.15,261.54,261.09,261.27,10774.0,251.7801,252.1561,251.7222,251.8957,10774.0
2022-01-19 12:05:00,261.18,261.6,261.0,261.6,12617.0,251.809,252.2139,251.6354,252.2139,12617.0
2022-01-19 12:10:00,261.67,262.19,261.62,262.19,6118.0,252.2814,252.7827,252.2332,252.7827,6118.0
2022-01-19 12:15:00,262.18,262.48,261.98,262.48,3816.0,252.7731,253.0623,252.5803,253.0623,3816.0
2022-01-19 12:20:00,262.53,262.67,262.45,262.67,3305.0,253.1105,253.2455,253.0334,253.2455,3305.0
2022-01-19 12:25:00,262.54,262.98,262.54,262.8,8279.0,253.1202,253.5444,253.1202,253.3709,8279.0
2022-01-19 12:30:00,262.75,262.87,262.57,262.7,4400.0,253.3226,253.4383,253.1491,253.2744,4400.0
2022-01-19 12:35:00,262.67,262.77,262.17,262.2,6025.0,253.2455,253.3419,252.7635,252.7924,6025.0
2022-01-19 12:40:00,262.22,262.22,261.4,261.83,5960.0,252.8117,252.8117,252.0211,252.4357,5960.0
2022-01-19 12:45:00,261.82,262.19,261.73,262.09,3326.0,252.426,252.7827,252.3392,252.6863,3326.0
2022-01-19 12:50:00,262.1,262.13,261.71,261.75,3842.0,252.696,252.7249,252.32,252.3585,3842.0
2022-01-19 12:55:00,261.84,262.05,261.77,262.0,3728.0,252.4453,252.6478,252.3778,252.5996,3728.0
2022-01-19 13:00:00,261.87,261.98,261.57,261.86,5549.0,252.4742,252.5803,252.185,252.4646,5549.0
2022-01-19 13:05:00,261.78,261.95,261.58,261.84,3902.0,252.3874,252.5514,252.1946,252.4453,3902.0
2022-01-19 13:10:00,261.92,261.93,261.71,261.81,5471.0,252.5224,252.5321,252.32,252.4164,5471.0
2022-01-19 13:15:00,261.72,261.97,261.7,261.84,4612.0,252.3296,252.5706,252.3103,252.4453,4612.0
2022-01-19 13:20:00,261.73,261.77,261.3,261.4,3010.0,252.3392,252.3778,251.9247,252.0211,3010.0
2022-01-19 13:25:00,261.45,261.47,261.25,261.42,4251.0,252.0693,252.0886,251.8765,252.0404,4251.0
2022-01-19 13:30:00,261.45,261.61,261.33,261.44,2800.0,252.0693,252.2235,251.9536,252.0596,2800.0
2022-01-19 13:35:00,261.22,261.36,261.02,261.19,2373.0,251.8475,251.9825,251.6547,251.8186,2373.0
2022-01-19 13:40:00,261.15,261.22,261.04,261.22,4202.0,251.7801,251.8475,251.674,251.8475,4202.0
2022-01-19 13:45:00,261.23,261.35,261.1,261.35,23331.0,251.8572,251.9729,251.7318,251.9729,23331.0
2022-01-19 13:50:00,261.35,261.43,261.26,261.43,1600.0,251.9729,252.05,251.8861,252.05,1600.0
2022-01-19 13:55:00,261.26,261.6,261.26,261.46,3088.0,251.8861,252.2139,251.8861,252.0789,3088.0
2022-01-19 14:00:00,261.3,261.35,260.49,260.54,11412.0,251.9247,251.9729,251.1437,251.1919,11412.0
2022-01-19 14:05:00,260.56,260.56,260.09,260.16,9328.0,251.2112,251.2112,250.7581,250.8256,9328.0
2022-01-19 14:10:00,260.16,260.6,260.16,260.33,4316.0,250.8256,251.2498,250.8256,250.9895,4316.0
2022-01-19 14:15:00,260.33,260.54,260.21,260.36,9380.0,250.9895,251.1919,250.8738,251.0184,9380.0
2022-01-19 14:20:00,260.41,260.72,260.24,260.28,4770.0,251.0666,251.3655,250.9027,250.9413,4770.0
2022-01-19 14:25:00,260.27,260.39,260.05,260.05,3954.0,250.9316,251.0473,250.7195,250.7195,3954.0
2022-01-19 14:30:00,260.15,260.31,259.97,260.23,8721.0,250.8159,250.9702,250.6424,250.8931,8721.0
2022-01-19 14:35:00,260.44,260.5,260.26,260.31,3145.0,251.0955,251.1534,250.922,250.9702,3145.0
2022-01-19 14:40:00,260.48,260.81,260.29,260.71,5281.0,251.1341,251.4523,250.9509,251.3558,5281.0
2022-01-19 14:45:00,260.73,260.73,260.27,260.38,3130.0,251.3751,251.3751,250.9316,251.0377,3130.0
2022-01-19 14:50:00,260.38,260.44,259.74,259.87,6518.0,251.0377,251.0955,250.4206,250.546,6518.0
2022-01-19 14:55:00,259.92,260.23,259.86,260.1,5089.0,250.5942,250.8931,250.5363,250.7677,5089.0
2022-01-19 15:00:00,260.1,260.1,259.72,259.91,5591.0,250.7677,250.7677,250.4014,250.5845,5591.0
2022-01-19 15:05:00,259.79,259.98,259.64,259.75,5912.0,250.4689,250.652,250.3242,250.4303,5912.0
2022-01-19 15:10:00,259.75,260.38,259.74,260.25,4749.0,250.4303,251.0377,250.4206,250.9123,4749.0
2022-01-19 15:15:00,260.11,260.11,259.74,259.83,4511.0,250.7774,250.7774,250.4206,250.5074,4511.0
2022-01-19 15:20:00,259.89,259.91,259.6,259.7,6199.0,250.5653,250.5845,250.2857,250.3821,6199.0
2022-01-19 15:25:00,259.64,259.82,259.35,259.47,6573.0,250.3242,250.4978,250.0446,250.1603,6573.0
2022-01-19 15:30:00,259.43,259.45,258.91,259.37,12567.0,250.1218,250.141,249.6204,250.0639,12567.0
2022-01-19 15:35:00,259.29,259.45,259.03,259.03,8723.0,249.9868,250.141,249.7361,249.7361,8723.0
2022-01-19 15:40:00,258.95,259.29,258.82,259.05,14332.0,249.659,249.9868,249.5337,249.7554,14332.0
2022-01-19 15:45:00,259.07,259.36,258.93,259.15,15869.0,249.7747,250.0543,249.6397,249.8518,15869.0
2022-01-19 15:50:00,259.17,259.27,258.34,258.57,24990.0,249.8711,249.9675,249.0709,249.2926,24990.0
2022-01-19 15:55:00,258.61,258.64,258.01,258.38,110413.0,249.3312,249.3601,248.7527,249.1094,110413.0
2022-01-20 09:30:00,259.0,261.72,258.94,261.27,21090.0,249.7072,252.3296,249.6493,251.8957,21090.0
2022-01-20 09:35:00,261.73,261.75,260.53,261.14,5367.0,252.3392,252.3585,251.1823,251.7704,5367.0
2022-01-20 09:40:00,260.59,261.82,260.59,261.67,1974.0,251.2401,252.426,251.2401,252.2814,1974.0
2022-01-20 09:45:00,261.81,262.75,261.81,262.22,4875.0,252.4164,253.3226,252.4164,252.8117,4875.0
2022-01-20 09:50:00,262.2,263.06,261.6,262.4,17328.0,252.7924,253.6215,252.2139,252.9852,17328.0
2022-01-20 09:55:00,262.65,263.35,262.41,263.09,3931.0,253.2262,253.9011,252.9948,253.6504,3931.0
2022-01-20 10:00:00,263.14,263.15,262.24,262.33,7200.0,253.6987,253.7083,252.8309,252.9177,7200.0
2022-01-20 10:05:00,262.58,263.02,262.36,262.66,6629.0,253.1587,253.583,252.9466,253.2359,6629.0
2022-01-20 10:10:00,262.8,262.98,262.4,262.83,3596.0,253.3709,253.5444,252.9852,253.3998,3596.0
2022-01-20 10:15:00,262.91,263.57,262.57,262.69,12416.0,253.4769,254.1132,253.1491,253.2648,12416.0
2022-01-20 10:20:00,262.58,263.63,262.56,263.54,7512.0,253.1587,254.1711,253.1395,254.0843,7512.0
2022-01-20 10:25:00,263.53,263.75,263.1,263.14,5419.0,254.0747,254.2868,253.6601,253.6987,5419.0
2022-01-20 10:30:00,262.95,263.59,262.95,263.12,5700.0,253.5155,254.1325,253.5155,253.6794,5700.0
2022-01-20 10:35:00,263.23,263.53,262.96,263.44,6330.0,253.7854,254.0747,253.5251,253.9879,6330.0
2022-01-20 10:40:00,263.45,263.78,263.36,263.65,7208.0,253.9975,254.3157,253.9108,254.1904,7208.0
2022-01-20 10:45:00,263.7,264.35,263.61,264.25,12958.0,254.2386,254.8652,254.1518,254.7688,12958.0
2022-01-20 10:50:00,264.32,264.39,263.89,263.91,10435.0,254.8363,254.9038,254.4217,254.441,10435.0
2022-01-20 10:55:00,264.0,264.14,263.54,264.14,12504.0,254.5278,254.6628,254.0843,254.6628,12504.0
2022-01-20 11:00:00,264.57,264.9,264.33,264.51,4198.0,255.0773,255.3955,254.846,255.0195,4198.0
2022-01-20 11:05:00,264.59,264.8,264.48,264.62,7796.0,255.0966,255.2991,254.9906,255.1256,7796.0
2022-01-20 11:10:00,264.46,264.77,264.32,264.62,5135.0,254.9713,255.2702,254.8363,255.1256,5135.0
2022-01-20 11:15:00,264.64,265.0,264.6,264.65,5364.0,255.1448,255.4919,255.1063,255.1545,5364.0
2022-01-20 11:20:00,264.64,264.64,263.95,263.98,6814.0,255.1448,255.1448,254.4796,254.5085,6814.0
2022-01-20 11:25:00,263.94,264.32,263.76,264.32,3200.0,254.47,254.8363,254.2964,254.8363,3200.0
2022-01-20 11:30:00,264.36,264.47,263.78,263.78,4902.0,254.8749,254.9809,254.3157,254.3157,4902.0
2022-01-20 11:35:00,263.87,264.1,263.7,264.0,3513.0,254.4025,254.6242,254.2386,254.5278,3513.0
2022-01-20 11:40:00,263.96,264.31,263.78,264.31,4393.0,254.4892,254.8267,254.3157,254.8267,4393.0
2022-01-20 11:45:00,264.32,264.49,264.21,264.35,3000.0,254.8363,255.0002,254.7303,254.8652,3000.0
2022-01-20 11:50:00,264.59,265.12,264.4,264.41,3774.0,255.0966,255.6076,254.9134,254.9231,3774.0
2022-01-20 11:55:00,264.26,264.77,264.26,264.77,3209.0,254.7785,255.2702,254.7785,255.2702,3209.0
2022-01-20 12:00:00,264.77,264.93,264.61,264.84,3346.0,255.2702,255.4244,255.1159,255.3377,3346.0
2022-01-20 12:05:00,264.76,264.77,264.28,264.45,3315.0,255.2605,255.2702,254.7978,254.9617,3315.0
2022-01-20 12:10:00,264.37,264.76,264.31,264.75,4550.0,254.8845,255.2605,254.8267,255.2509,4550.0
2022-01-20 12:15:00,264.42,264.6,264.06,264.06,8850.0,254.9327,255.1063,254.5856,254.5856,8850.0
2022-01-20 12:20:00,264.13,264.33,263.84,264.22,2126.0,254.6531,254.846,254.3735,254.7399,2126.0
2022-01-20 12:25:00,264.38,264.44,264.01,264.44,4485.0,254.8942,254.952,254.5374,254.952,4485.0
2022-01-20 12:30:00,264.58,264.84,264.45,264.73,4324.0,255.087,255.3377,254.9617,255.2316,4324.0
2022-01-20 12:35:00,264.81,265.25,264.74,264.77,2914.0,255.3087,255.7329,255.2412,255.2702,2914.0
2022-01-20 12:40:00,264.7,264.81,264.57,264.67,2800.0,255.2027,255.3087,255.0773,255.1738,2800.0
2022-01-20 12:45:00,264.52,264.54,264.1,264.29,4974.0,255.0291,255.0484,254.6242,254.8074,4974.0
2022-01-20 12:50:00,264.16,264.26,263.99,264.0,1782.0,254.6821,254.7785,254.5182,254.5278,1782.0
2022-01-20 12:55:00,264.07,264.26,263.82,264.22,5169.0,254.5953,254.7785,254.3543,254.7399,5169.0
2022-01-20 13:00:00,264.08,264.1,263.7,263.76,2451.0,254.6049,254.6242,254.2386,254.2964,2451.0
2022-01-20 13:05:00,263.57,263.8,263.32,263.58,3139.0,254.1132,254.335,253.8722,254.1229,3139.0
2022-01-20 13:10:00,263.61,263.84,263.61,263.63,3145.0,254.1518,254.3735,254.1518,254.1711,3145.0
2022-01-20 13:15:00,263.67,263.67,263.17,263.56,3618.0,254.2096,254.2096,253.7276,254.1036,3618.0
2022-01-20 13:20:00,263.56,263.88,263.41,263.66,7101.0,254.1036,254.4121,253.959,254.2,7101.0
2022-01-20 13:25:00,263.49,263.81,263.39,263.61,4694.0,254.0361,254.3446,253.9397,254.1518,4694.0
2022-01-20 13:30:00,263.67,263.81,263.37,263.52,3746.0,254.2096,254.3446,253.9204,254.065,3746.0
2022-01-20 13:35:00,263.47,263.63,263.33,263.63,2838.0,254.0168,254.1711,253.8818,254.1711,2838.0
2022-01-20 13:40:00,263.7,263.97,263.68,263.83,2119.0,254.2386,254.4989,254.2193,254.3639,2119.0
2022-01-20 13:45:00,263.64,263.97,263.56,263.75,3690.0,254.1807,254.4989,254.1036,254.2868,3690.0
2022-01-20 13:50:00,263.74,264.07,263.68,263.88,2586.0,254.2771,254.5953,254.2193,254.4121,2586.0
2022-01-20 13:55:00,264.03,264.04,263.43,263.44,3120.0,254.5567,254.5664,253.9782,253.9879,3120.0
2022-01-20 14:00:00,263.59,264.05,263.14,264.05,7334.0,254.1325,254.576,253.6987,254.576,7334.0
2022-01-20 14:05:00,264.09,264.18,263.87,264.09,4401.0,254.6146,254.7013,254.4025,254.6146,4401.0
2022-01-20 14:10:00,264.03,264.1,263.22,263.22,5132.0,254.5567,254.6242,253.7758,253.7758,5132.0
2022-01-20 14:15:00,263.16,263.16,262.4,262.41,26645.0,253.7179,253.7179,252.9852,252.9948,26645.0
2022-01-20 14:20:00,262.55,262.55,261.73,261.91,15111.0,253.1298,253.1298,252.3392,252.5128,15111.0
2022-01-20 14:25:00,262.02,262.02,261.43,261.55,33944.0,252.6188,252.6188,252.05,252.1657,33944.0
2022-01-20 14:30:00,261.46,261.83,261.24,261.62,7434.0,252.0789,252.4357,251.8668,252.2332,7434.0
2022-01-20 14:35:00,261.77,262.0,261.49,261.62,3166.0,252.3778,252.5996,252.1079,252.2332,3166.0
2022-01-20 14:40:00,261.48,261.5,260.92,261.09,13988.0,252.0982,252.1175,251.5583,251.7222,13988.0
2022-01-20 14:45:00,261.14,261.2,260.67,260.96,31090.0,251.7704,251.8283,251.3173,251.5969,31090.0
2022-01-20 14:50:00,261.07,261.45,260.91,260.96,8690.0,251.7029,252.0693,251.5487,251.5969,8690.0
2022-01-20 14:55:00,261.1,261.61,261.09,261.26,5717.0,251.7318,252.2235,251.7222,251.8861,5717.0
2022-01-20 15:00:00,261.38,261.46,260.37,260.46,6225.0,252.0018,252.0789,251.028,251.1148,6225.0
2022-01-20 15:05:00,260.41,260.42,260.01,260.04,33929.0,251.0666,251.0762,250.681,250.7099,33929.0
2022-01-20 15:10:00,260.17,260.46,259.83,259.94,8130.0,250.8352,251.1148,250.5074,250.6135,8130.0
2022-01-20 15:15:00,259.98,260.23,259.83,260.12,5950.0,250.652,250.8931,250.5074,250.787,5950.0
2022-01-20 15:20:00,260.03,260.12,259.05,259.29,15587.0,250.7002,250.787,249.7554,249.9868,15587.0
2022-01-20 15:25:00,259.37,259.93,259.2,259.71,10042.0,250.0639,250.6038,249.9,250.3917,10042.0
2022-01-20 15:30:00,259.5,259.61,259.0,259.44,14715.0,250.1893,250.2953,249.7072,250.1314,14715.0
2022-01-20 15:35:00,259.36,259.38,258.0,258.18,57781.0,250.0543,250.0736,248.7431,248.9166,57781.0
2022-01-20 15:40:00,258.32,258.82,258.26,258.38,15477.0,249.0516,249.5337,248.9937,249.1094,15477.0
2022-01-20 15:45:00,258.35,258.63,257.7,257.91,29490.0,249.0805,249.3505,248.4538,248.6563,29490.0
2022-01-20 15:50:00,258.01,258.24,257.26,257.36,25679.0,248.7527,248.9745,248.0296,248.126,25679.0
2022-01-20 15:55:00,257.3,257.3,256.55,256.78,100328.0,248.0682,248.0682,247.3451,247.5668,100328.0
2022-01-21 09:30:00,258.42,258.42,256.06,257.28,84489.0,249.148,249.148,246.8727,248.0489,84489.0
2022-01-21 09:35:00,257.61,257.68,256.16,256.37,18846.0,248.3671,248.4346,246.9691,247.1716,18846.0
2022-01-21 09:40:00,256.36,256.66,255.66,255.66,7924.0,247.1619,247.4512,246.487,246.487,7924.0
2022-01-21 09:45:00,255.69,256.34,254.56,255.0,11135.0,246.516,247.1426,245.4265,245.8507,11135.0
2022-01-21 09:50:00,254.74,255.12,253.64,254.02,19863.0,245.6,245.9664,244.5395,244.9059,19863.0
2022-01-21 09:55:00,254.17,254.88,253.92,254.46,17250.0,245.0505,245.735,244.8095,245.3301,17250.0
2022-01-21 10:00:00,254.49,254.72,253.32,253.58,15812.0,245.359,245.5808,244.231,244.4817,15812.0
2022-01-21 10:05:00,253.86,254.21,252.69,253.09,22842.0,244.7516,245.0891,243.6236,244.0092,22842.0
2022-01-21 10:10:00,252.91,254.7,252.43,254.67,9496.0,243.8357,245.5615,243.3729,245.5326,9496.0
2022-01-21 10:15:00,254.8,254.83,253.8,254.01,8554.0,245.6579,245.6868,244.6938,244.8962,8554.0
2022-01-21 10:20:00,254.05,254.64,253.54,254.61,10314.0,244.9348,245.5036,244.4431,245.4747,10314.0
2022-01-21 10:25:00,254.82,255.77,254.35,255.28,8752.0,245.6772,246.5931,245.224,246.1207,8752.0
2022-01-21 10:30:00,255.21,256.18,255.02,255.92,6189.0,246.0532,246.9884,245.87,246.7377,6189.0
2022-01-21 10:35:00,256.04,256.45,255.66,255.68,8770.0,246.8534,247.2487,246.487,246.5063,8770.0
2022-01-21 10:40:00,255.59,255.8,254.97,255.77,5094.0,246.4195,246.622,245.8218,246.5931,5094.0
2022-01-21 10:45:00,255.57,256.74,255.4,256.74,4896.0,246.4003,247.5283,246.2364,247.5283,4896.0
2022-01-21 10:50:00,256.73,257.72,256.73,257.26,5965.0,247.5186,248.4731,247.5186,248.0296,5965.0
2022-01-21 10:55:00,257.26,257.81,257.02,257.34,7937.0,248.0296,248.5599,247.7982,248.1068,7937.0
2022-01-21 11:00:00,257.33,257.4,256.77,257.08,4307.0,248.0971,248.1646,247.5572,247.8561,4307.0
2022-01-21 11:05:00,256.8,258.41,256.8,257.95,5413.0,247.5861,249.1384,247.5861,248.6949,5413.0
2022-01-21 11:10:00,257.95,258.39,256.93,256.98,5533.0,248.6949,249.1191,247.7115,247.7597,5533.0
2022-01-21 11:15:00,257.17,257.62,257.02,257.62,5018.0,247.9429,248.3767,247.7982,248.3767,5018.0
2022-01-21 11:20:00,257.42,258.24,257.21,258.24,7911.0,248.1839,248.9745,247.9814,248.9745,7911.0
2022-01-21 11:25:00,258.14,258.15,257.54,257.97,4221.0,248.8781,248.8877,248.2996,248.7142,4221.0
2022-01-21 11:30:00,258.03,258.23,257.32,258.23,8720.0,248.772,248.9648,248.0875,248.9648,8720.0
2022-01-21 11:35:00,258.11,258.11,256.87,256.98,3346.0,248.8491,248.8491,247.6536,247.7597,3346.0
2022-01-21 11:40:00,256.5,256.98,256.26,256.98,3500.0,247.2969,247.7597,247.0655,247.7597,3500.0
2022-01-21 11:45:00,257.05,257.4,256.87,257.29,7175.0,247.8272,248.1646,247.6536,248.0585,7175.0
2022-01-21 11:50:00,257.53,257.53,256.56,256.69,4770.0,248.2899,248.2899,247.3547,247.4801,4770.0
2022-01-21 11:55:00,256.66,257.17,256.66,257.16,5674.0,247.4512,247.9429,247.4512,247.9332,5674.0
2022-01-21 12:00:00,256.8,257.29,256.54,257.03,7527.0,247.5861,248.0585,247.3355,247.8079,7527.0
2022-01-21 12:05:00,256.96,257.39,256.96,257.13,3213.0,247.7404,248.155,247.7404,247.9043,3213.0
2022-01-21 12:10:00,256.99,257.13,256.26,256.94,6998.0,247.7693,247.9043,247.0655,247.7211,6998.0
2022-01-21 12:15:00,257.05,257.47,256.68,256.91,7091.0,247.8272,248.2321,247.4704,247.6922,7091.0
2022-01-21 12:20:00,256.83,257.14,256.47,257.14,4305.0,247.6151,247.9139,247.268,247.9139,4305.0
2022-01-21 12:25:00,257.08,257.41,256.96,257.04,8186.0,247.8561,248.1742,247.7404,247.8175,8186.0
2022-01-21 12:30:00,256.88,257.09,256.51,256.78,6324.0,247.6633,247.8657,247.3065,247.5668,6324.0
2022-01-21 12:35:00,256.7,256.85,255.69,256.47,5265.0,247.4897,247.6343,246.516,247.268,5265.0
2022-01-21 12:40:00,256.46,256.52,255.87,255.88,5002.0,247.2583,247.3162,246.6895,246.6991,5002.0
2022-01-21 12:45:00,255.86,256.02,255.07,255.16,3493.0,246.6799,246.8341,245.9182,246.005,3493.0
2022-01-21 12:50:00,255.12,255.66,255.06,255.31,5215.0,245.9664,246.487,245.9086,246.1496,5215.0
2022-01-21 12:55:00,255.31,255.69,254.85,255.26,6721.0,246.1496,246.516,245.7061,246.1014,6721.0
2022-01-21 13:00:00,255.26,255.83,255.21,255.5,4749.0,246.1014,246.6509,246.0532,246.3328,4749.0
2022-01-21 13:05:00,255.57,255.79,255.38,255.66,4538.0,246.4003,246.6124,246.2171,246.487,4538.0
2022-01-21 13:10:00,255.77,256.45,255.7,256.3,12062.0,246.5931,247.2487,246.5256,247.1041,12062.0
2022-01-21 13:15:00,256.37,256.41,255.8,255.81,6775.0,247.1716,247.2101,246.622,246.6317,6775.0
2022-01-21 13:20:00,255.82,255.82,255.43,255.61,3901.0,246.6413,246.6413,246.2653,246.4388,3901.0
2022-01-21 13:25:00,255.61,255.81,255.2,255.2,4308.0,246.4388,246.6317,246.0435,246.0435,4308.0
2022-01-21 13:30:00,255.28,255.81,255.18,255.66,5832.0,246.1207,246.6317,246.0243,246.487,5832.0
2022-01-21 13:35:00,255.61,256.35,255.43,255.72,5309.0,246.4388,247.1523,246.2653,246.5449,5309.0
2022-01-21 13:40:00,255.7,256.15,255.61,255.98,3388.0,246.5256,246.9595,246.4388,246.7956,3388.0
2022-01-21 13:45:00,256.06,256.26,255.71,256.14,3802.0,246.8727,247.0655,246.5352,246.9498,3802.0
2022-01-21 13:50:00,256.48,256.61,255.76,255.89,4218.0,247.2776,247.4029,246.5834,246.7088,4218.0
2022-01-21 13:55:00,255.84,256.0,255.16,255.19,20243.0,246.6606,246.8148,246.005,246.0339,20243.0
2022-01-21 14:00:00,255.32,255.74,255.26,255.7,5121.0,246.1592,246.5642,246.1014,246.5256,5121.0
2022-01-21 14:05:00,255.93,256.25,255.78,255.84,3711.0,246.7473,247.0559,246.6027,246.6606,3711.0
2022-01-21 14:10:00,255.97,256.08,255.62,255.76,3937.0,246.7859,246.892,246.4485,246.5834,3937.0
2022-01-21 14:15:00,255.9,256.12,255.89,255.91,2721.0,246.7184,246.9305,246.7088,246.7281,2721.0
2022-01-21 14:20:00,255.9,256.38,255.8,256.38,4777.0,246.7184,247.1812,246.622,247.1812,4777.0
2022-01-21 14:25:00,256.44,256.45,255.37,255.45,6859.0,247.239,247.2487,246.2074,246.2846,6859.0
2022-01-21 14:30:00,255.31,255.81,255.15,255.75,8734.0,246.1496,246.6317,245.9953,246.5738,8734.0
2022-01-21 14:35:00,255.56,255.9,255.41,255.77,6260.0,246.3906,246.7184,246.246,246.5931,6260.0
2022-01-21 14:40:00,256.08,256.08,255.53,255.53,3740.0,246.892,246.892,246.3617,246.3617,3740.0
2022-01-21 14:45:00,255.56,256.03,255.55,255.96,7046.0,246.3906,246.8438,246.381,246.7763,7046.0
2022-01-21 14:50:00,255.88,255.88,255.21,255.22,5201.0,246.6991,246.6991,246.0532,246.0628,5201.0
2022-01-21 14:55:00,255.2,255.36,254.76,254.85,6687.0,246.0435,246.1978,245.6193,245.7061,6687.0
2022-01-21 15:00:00,254.8,255.08,254.75,255.02,4882.0,245.6579,245.9278,245.6097,245.87,4882.0
2022-01-21 15:05:00,254.96,255.03,254.36,254.57,7913.0,245.8121,245.8796,245.2337,245.4361,7913.0
2022-01-21 15:10:00,254.48,254.87,254.28,254.69,6387.0,245.3494,245.7254,245.1565,245.5518,6387.0
2022-01-21 15:15:00,254.64,255.5,254.3,255.11,9620.0,245.5036,246.3328,245.1758,245.9568,9620.0
2022-01-21 15:20:00,254.94,254.96,254.43,254.46,11821.0,245.7929,245.8121,245.3012,245.3301,11821.0
2022-01-21 15:25:00,254.57,254.57,253.92,254.32,12227.0,245.4361,245.4361,244.8095,245.1951,12227.0
2022-01-21 15:30:00,254.23,254.66,254.2,254.56,12008.0,245.1083,245.5229,245.0794,245.4265,12008.0
2022-01-21 15:35:00,254.32,255.08,254.21,255.08,12322.0,245.1951,245.9278,245.0891,245.9278,12322.0
2022-01-21 15:40:00,255.12,256.24,255.12,255.35,29304.0,245.9664,247.0462,245.9664,246.1882,29304.0
2022-01-21 15:45:00,255.24,255.92,255.0,255.91,37319.0,246.0821,246.7377,245.8507,246.7281,37319.0
2022-01-21 15:50:00,255.32,255.61,254.64,254.74,34972.0,246.1592,246.4388,245.5036,245.6,34972.0
2022-01-21 15:55:00,254.83,255.28,254.39,254.48,120802.0,245.6868,246.1207,245.2626,245.3494,120802.0
2022-01-24 09:30:00,250.62,250.62,248.05,248.05,52290.0,241.6279,241.6279,239.1501,239.1501,52290.0
2022-01-24 09:35:00,248.94,249.04,246.41,246.69,11912.0,240.0081,240.1046,237.5689,237.8389,11912.0
2022-01-24 09:40:00,246.99,247.23,243.58,243.84,50127.0,238.1281,238.3595,234.8405,235.0911,50127.0
2022-01-24 09:45:00,243.75,244.12,242.37,243.38,44015.0,235.0044,235.3611,233.6739,234.6476,44015.0
2022-01-24 09:50:00,243.36,244.09,242.66,243.1,58414.0,234.6284,235.3322,233.9535,234.3777,58414.0
2022-01-24 09:55:00,242.9,244.28,242.19,242.96,27545.0,234.1849,235.5153,233.5003,234.2427,27545.0
2022-01-24 10:00:00,242.96,244.24,242.66,243.61,24747.0,234.2427,235.4768,233.9535,234.8694,24747.0
2022-01-24 10:05:00,243.63,244.1,242.28,242.34,55427.0,234.8887,235.3418,233.5871,233.6449,55427.0
2022-01-24 10:10:00,242.34,243.66,242.0,243.64,12756.0,233.6449,234.9176,233.3171,234.8983,12756.0
2022-01-24 10:15:00,243.6,244.12,243.11,243.75,20897.0,234.8597,235.3611,234.3873,235.0044,20897.0
2022-01-24 10:20:00,243.66,244.99,243.39,244.82,11689.0,234.9176,236.1999,234.6573,236.036,11689.0
2022-01-24 10:25:00,244.73,245.16,244.36,244.74,14213.0,235.9492,236.3638,235.5925,235.9588,14213.0
2022-01-24 10:30:00,244.78,245.98,244.71,245.98,10504.0,235.9974,237.1543,235.9299,237.1543,10504.0
2022-01-24 10:35:00,245.98,247.07,245.75,246.7,19369.0,237.1543,238.2052,236.9326,237.8485,19369.0
2022-01-24 10:40:00,246.53,247.12,246.29,247.07,9422.0,237.6846,238.2534,237.4532,238.2052,9422.0
2022-01-24 10:45:00,247.21,247.51,245.14,246.04,12130.0,238.3402,238.6295,236.3445,237.2122,12130.0
2022-01-24 10:50:00,245.96,246.49,245.47,246.22,6347.0,237.1351,237.646,236.6626,237.3857,6347.0
2022-01-24 10:55:00,246.36,246.59,245.33,245.42,11386.0,237.5207,237.7425,236.5277,236.6144,11386.0
2022-01-24 11:00:00,245.15,245.15,244.05,244.15,4653.0,236.3541,236.3541,235.2936,235.39,4653.0
2022-01-24 11:05:00,243.75,244.6,243.23,244.15,5961.0,235.0044,235.8239,234.503,235.39,5961.0
2022-01-24 11:10:00,244.45,244.92,244.12,244.62,5197.0,235.6792,236.1324,235.3611,235.8431,5197.0
2022-01-24 11:15:00,244.49,244.77,244.08,244.44,5216.0,235.7178,235.9878,235.3225,235.6696,5216.0
2022-01-24 11:20:00,244.61,245.09,244.28,244.28,6312.0,235.8335,236.2963,235.5153,235.5153,6312.0
2022-01-24 11:25:00,243.82,244.01,242.77,243.14,6841.0,235.0718,235.255,234.0595,234.4162,6841.0
2022-01-24 11:30:00,243.23,243.55,243.08,243.55,6480.0,234.503,234.8115,234.3584,234.8115,6480.0
2022-01-24 11:35:00,243.65,243.65,242.8,242.81,6183.0,234.9079,234.9079,234.0884,234.0981,6183.0
2022-01-24 11:40:00,243.21,243.31,242.64,242.81,6836.0,234.4837,234.5801,233.9342,234.0981,6836.0
2022-01-24 11:45:00,242.84,243.45,242.14,242.35,5823.0,234.127,234.7151,233.4521,233.6546,5823.0
2022-01-24 11:50:00,242.43,244.09,242.43,243.94,5011.0,233.7317,235.3322,233.7317,235.1875,5011.0
2022-01-24 11:55:00,244.08,244.56,243.92,244.1,6905.0,235.3225,235.7853,235.1683,235.3418,6905.0
2022-01-24 12:00:00,244.55,244.71,244.19,244.19,3988.0,235.7757,235.9299,235.4286,235.4286,3988.0
2022-01-24 12:05:00,244.16,244.33,243.46,243.84,7245.0,235.3996,235.5635,234.7248,235.0911,7245.0
2022-01-24 12:10:00,243.81,244.39,243.11,243.49,10890.0,235.0622,235.6214,234.3873,234.7537,10890.0
2022-01-24 12:15:00,243.42,243.43,242.65,242.93,12015.0,234.6862,234.6958,233.9438,234.2138,12015.0
2022-01-24 12:20:00,242.86,243.93,242.72,243.2,7830.0,234.1463,235.1779,234.0113,234.4741,7830.0
2022-01-24 12:25:00,243.39,243.67,242.7,243.33,5367.0,234.6573,234.9272,233.992,234.5994,5367.0
2022-01-24 12:30:00,243.24,243.73,243.2,243.72,7230.0,234.5127,234.9851,234.4741,234.9754,7230.0
2022-01-24 12:35:00,243.55,243.55,242.41,242.81,5109.0,234.8115,234.8115,233.7124,234.0981,5109.0
2022-01-24 12:40:00,243.04,244.11,242.66,243.4,10026.0,234.3198,235.3514,233.9535,234.6669,10026.0
2022-01-24 12:45:00,243.7,243.99,243.5,243.77,3783.0,234.9562,235.2357,234.7633,235.0236,3783.0
2022-01-24 12:50:00,243.64,244.63,243.35,244.54,5491.0,234.8983,235.8528,234.6187,235.766,5491.0
2022-01-24 12:55:00,244.63,244.92,244.2,244.4,10268.0,235.8528,236.1324,235.4382,235.631,10268.0
2022-01-24 13:00:00,244.35,244.68,244.12,244.57,8951.0,235.5828,235.901,235.3611,235.7949,8951.0
2022-01-24 13:05:00,244.3,245.51,243.94,245.29,6848.0,235.5346,236.7012,235.1875,236.4891,6848.0
2022-01-24 13:10:00,245.43,245.52,245.01,245.52,5095.0,236.6241,236.7109,236.2192,236.7109,5095.0
2022-01-24 13:15:00,245.52,246.92,245.52,246.92,6285.0,236.7109,238.0606,236.7109,238.0606,6285.0
2022-01-24 13:20:00,246.76,246.83,245.18,245.19,4516.0,237.9064,237.9738,236.3831,236.3927,4516.0
2022-01-24 13:25:00,245.51,245.66,244.46,244.53,9333.0,236.7012,236.8458,235.6889,235.7564,9333.0
2022-01-24 13:30:00,244.34,245.71,244.34,245.71,5649.0,235.5732,236.894,235.5732,236.894,5649.0
2022-01-24 13:35:00,245.41,245.89,244.98,245.7,4954.0,236.6048,237.0676,236.1902,236.8844,4954.0
2022-01-24 13:40:00,245.78,245.97,244.55,244.67,10662.0,236.9615,237.1447,235.7757,235.8913,10662.0
2022-01-24 13:45:00,244.67,247.0,244.67,246.22,8460.0,235.8913,238.1377,235.8913,237.3857,8460.0
2022-01-24 13:50:00,246.18,247.03,246.11,246.95,8312.0,237.3472,238.1667,237.2797,238.0895,8312.0
2022-01-24 13:55:00,246.62,247.24,246.42,247.1,8450.0,237.7714,238.3691,237.5786,238.2342,8450.0
2022-01-24 14:00:00,247.2,248.35,247.19,247.42,9758.0,238.3306,239.4393,238.3209,238.5427,9758.0
2022-01-24 14:05:00,247.43,248.18,247.27,247.83,8764.0,238.5523,239.2754,238.3981,238.938,8764.0
2022-01-24 14:10:00,247.78,247.96,246.52,246.96,12419.0,238.8898,239.0633,237.675,238.0992,12419.0
2022-01-24 14:15:00,246.94,247.14,246.57,246.57,5920.0,238.0799,238.2727,237.7232,237.7232,5920.0
2022-01-24 14:20:00,246.75,247.15,245.89,245.89,6626.0,237.8967,238.2824,237.0676,237.0676,6626.0
2022-01-24 14:25:00,245.85,246.31,245.58,245.58,8298.0,237.029,237.4725,236.7687,236.7687,8298.0
2022-01-24 14:30:00,245.81,246.42,245.45,245.45,24708.0,236.9904,237.5786,236.6434,236.6434,24708.0
2022-01-24 14:35:00,245.5,245.81,244.64,245.03,8709.0,236.6916,236.9904,235.8624,236.2384,8709.0
2022-01-24 14:40:00,245.0,245.41,244.95,245.22,13216.0,236.2095,236.6048,236.1613,236.4216,13216.0
2022-01-24 14:45:00,245.28,245.76,245.05,245.76,39616.0,236.4795,236.9422,236.2577,236.9422,39616.0
2022-01-24 14:50:00,245.77,245.91,245.22,245.62,16095.0,236.9519,237.0869,236.4216,236.8073,16095.0
2022-01-24 14:55:00,245.4,246.57,245.16,246.48,11832.0,236.5952,237.7232,236.3638,237.6364,11832.0
2022-01-24 15:00:00,246.48,248.02,246.38,247.5,7447.0,237.6364,239.1212,237.54,238.6198,7447.0
2022-01-24 15:05:00,247.3,247.3,246.67,247.22,6902.0,238.427,238.427,237.8196,238.3499,6902.0
2022-01-24 15:10:00,247.18,248.4,247.18,248.34,10103.0,238.3113,239.4875,238.3113,239.4297,10103.0
2022-01-24 15:15:00,248.32,248.88,247.8,247.8,10700.0,239.4104,239.9503,238.909,238.909,10700.0
2022-01-24 15:20:00,247.98,249.08,247.98,248.69,9841.0,239.0826,240.1431,239.0826,239.7671,9841.0
2022-01-24 15:25:00,248.73,249.18,248.25,248.59,14035.0,239.8057,240.2395,239.3429,239.6707,14035.0
2022-01-24 15:30:00,248.29,250.36,247.91,250.2,13070.0,239.3815,241.3772,239.0151,241.2229,13070.0
2022-01-24 15:35:00,250.3,250.79,249.97,250.77,15125.0,241.3193,241.7918,241.0012,241.7725,15125.0
2022-01-24 15:40:00,250.76,250.96,249.43,249.62,11572.0,241.7628,241.9557,240.4806,240.6637,11572.0
2022-01-24 15:45:00,249.84,251.37,249.84,251.37,18207.0,240.8759,242.351,240.8759,242.351,18207.0
2022-01-24 15:50:00,251.28,252.46,250.98,252.31,35985.0,242.2642,243.4018,241.9749,243.2572,35985.0
2022-01-24 15:55:00,252.32,252.39,251.16,252.01,107422.0,243.2669,243.3344,242.1485,242.968,107422.0
2022-01-25 09:30:00,244.32,247.85,244.32,247.85,38506.0,235.5539,238.9573,235.5539,238.9573,38506.0
2022-01-25 09:35:00,246.54,247.86,246.53,247.17,10096.0,237.6943,238.9669,237.6846,238.3017,10096.0
2022-01-25 09:40:00,247.29,247.93,246.71,247.92,4639.0,238.4173,239.0344,237.8582,239.0247,4639.0
2022-01-25 09:45:00,247.42,247.89,244.83,245.85,18900.0,238.5427,238.9958,236.0456,237.029,18900.0
2022-01-25 09:50:00,245.39,245.7,243.52,243.7,11643.0,236.5855,236.8844,234.7826,234.9562,11643.0
2022-01-25 09:55:00,243.98,244.0,242.95,243.68,9761.0,235.2261,235.2454,234.2331,234.9369,9761.0
2022-01-25 10:00:00,243.91,243.97,242.62,242.73,15324.0,235.1586,235.2165,233.9149,234.021,15324.0
2022-01-25 10:05:00,242.93,243.75,242.56,243.41,13776.0,234.2138,235.0044,233.8571,234.6766,13776.0
2022-01-25 10:10:00,243.59,244.0,242.96,243.77,9498.0,234.8501,235.2454,234.2427,235.0236,9498.0
2022-01-25 10:15:00,243.93,244.8,243.69,244.32,13267.0,235.1779,236.0167,234.9465,235.5539,13267.0
2022-01-25 10:20:00,244.28,244.84,243.41,243.62,17971.0,235.5153,236.0552,234.6766,234.879,17971.0
2022-01-25 10:25:00,243.46,245.76,243.29,245.76,11504.0,234.7248,236.9422,234.5609,236.9422,11504.0
2022-01-25 10:30:00,245.86,245.91,245.31,245.61,6356.0,237.0387,237.0869,236.5084,236.7976,6356.0
2022-01-25 10:35:00,245.64,245.79,245.04,245.3,13231.0,236.8265,236.9712,236.2481,236.4987,13231.0
2022-01-25 10:40:00,245.55,246.39,245.27,246.39,3673.0,236.7398,237.5496,236.4698,237.5496,3673.0
2022-01-25 10:45:00,246.19,246.56,245.78,246.56,2406.0,237.3568,237.7135,236.9615,237.7135,2406.0
2022-01-25 10:50:00,246.75,246.98,245.57,245.6,7522.0,237.8967,238.1185,236.7591,236.788,7522.0
2022-01-25 10:55:00,245.88,246.54,245.22,245.53,5494.0,237.0579,237.6943,236.4216,236.7205,5494.0
2022-01-25 11:00:00,245.16,246.08,245.15,245.93,3463.0,236.3638,237.2508,236.3541,237.1061,3463.0
2022-01-25 11:05:00,246.05,246.3,245.12,245.29,5445.0,237.2218,237.4629,236.3252,236.4891,5445.0
2022-01-25 11:10:00,245.41,245.78,244.54,244.75,6399.0,236.6048,236.9615,235.766,235.9685,6399.0
2022-01-25 11:15:00,244.73,245.97,244.73,245.74,5558.0,235.9492,237.1447,235.9492,236.923,5558.0
2022-01-25 11:20:00,245.73,246.29,245.73,245.94,3938.0,236.9133,237.4532,236.9133,237.1158,3938.0
2022-01-25 11:25:00,245.93,246.63,245.93,246.36,7180.0,237.1061,237.781,237.1061,237.5207,7180.0
2022-01-25 11:30:00,246.1,246.22,245.77,246.12,4914.0,237.27,237.3857,236.9519,237.2893,4914.0
2022-01-25 11:35:00,245.93,246.0,244.64,245.21,5837.0,237.1061,237.1736,235.8624,236.412,5837.0
2022-01-25 11:40:00,245.07,245.72,244.99,245.66,4780.0,236.277,236.9037,236.1999,236.8458,4780.0
2022-01-25 11:45:00,245.41,246.27,245.32,246.1,9422.0,236.6048,237.4339,236.518,237.27,9422.0
2022-01-25 11:50:00,245.96,246.74,245.96,246.74,2968.0,237.1351,237.8871,237.1351,237.8871,2968.0
2022-01-25 11:55:00,246.61,246.7,245.32,245.32,5014.0,237.7617,237.8485,236.518,236.518,5014.0
2022-01-25 12:00:00,245.21,245.61,244.84,245.59,3733.0,236.412,236.7976,236.0552,236.7783,3733.0
2022-01-25 12:05:00,245.84,246.39,245.58,246.39,4452.0,237.0194,237.5496,236.7687,237.5496,4452.0
2022-01-25 12:10:00,246.0,246.4,245.83,246.29,4208.0,237.1736,237.5593,237.0097,237.4532,4208.0
2022-01-25 12:15:00,246.24,246.46,245.43,245.5,5214.0,237.405,237.6171,236.6241,236.6916,5214.0
2022-01-25 12:20:00,245.77,246.43,245.56,246.35,3516.0,236.9519,237.5882,236.7494,237.5111,3516.0
2022-01-25 12:25:00,246.41,246.71,245.92,245.92,7231.0,237.5689,237.8582,237.0965,237.0965,7231.0
2022-01-25 12:30:00,245.93,246.05,245.05,245.21,5761.0,237.1061,237.2218,236.2577,236.412,5761.0
2022-01-25 12:35:00,245.3,245.88,245.25,245.39,3202.0,236.4987,237.0579,236.4505,236.5855,3202.0
2022-01-25 12:40:00,245.39,245.4,245.03,245.18,2492.0,236.5855,236.5952,236.2384,236.3831,2492.0
2022-01-25 12:45:00,245.29,245.29,244.68,244.88,7139.0,236.4891,236.4891,235.901,236.0938,7139.0
2022-01-25 12:50:00,245.0,245.47,244.79,245.14,3357.0,236.2095,236.6626,236.007,236.3445,3357.0
2022-01-25 12:55:00,245.21,245.51,244.78,245.5,5595.0,236.412,236.7012,235.9974,236.6916,5595.0
2022-01-25 13:00:00,245.14,245.23,244.7,245.17,3027.0,236.3445,236.4313,235.9203,236.3734,3027.0
2022-01-25 13:05:00,245.15,245.26,244.83,245.09,7136.0,236.3541,236.4602,236.0456,236.2963,7136.0
2022-01-25 13:10:00,244.87,245.32,244.87,245.05,15309.0,236.0842,236.518,236.0842,236.2577,15309.0
2022-01-25 13:15:00,245.04,246.07,244.94,245.91,6903.0,236.2481,237.2411,236.1517,237.0869,6903.0
2022-01-25 13:20:00,245.72,245.9,245.48,245.57,6573.0,236.9037,237.0772,236.6723,236.7591,6573.0
2022-01-25 13:25:00,245.56,246.5,245.56,246.5,10176.0,236.7494,237.6557,236.7494,237.6557,10176.0
2022-01-25 13:30:00,246.34,246.97,246.18,246.43,12994.0,237.5014,238.1088,237.3472,237.5882,12994.0
2022-01-25 13:35:00,246.67,246.73,245.94,246.68,8228.0,237.8196,237.8774,237.1158,237.8292,8228.0
2022-01-25 13:40:00,246.45,246.82,246.41,246.76,2478.0,237.6075,237.9642,237.5689,237.9064,2478.0
2022-01-25 13:45:00,246.93,247.87,246.93,247.84,3136.0,238.0703,238.9765,238.0703,238.9476,3136.0
2022-01-25 13:50:00,247.84,248.36,247.75,248.35,4391.0,238.9476,239.449,238.8608,239.4393,4391.0
2022-01-25 13:55:00,248.17,248.61,247.91,248.58,4627.0,239.2658,239.69,239.0151,239.6611,4627.0
2022-01-25 14:00:00,248.48,248.51,248.05,248.17,7979.0,239.5646,239.5936,239.1501,239.2658,7979.0
2022-01-25 14:05:00,248.22,248.79,247.69,248.56,11079.0,239.314,239.8635,238.803,239.6418,11079.0
2022-01-25 14:10:00,248.66,249.47,248.66,249.24,2324.0,239.7382,240.5191,239.7382,240.2974,2324.0
2022-01-25 14:15:00,249.34,249.84,249.34,249.84,5044.0,240.3938,240.8759,240.3938,240.8759,5044.0
2022-01-25 14:20:00,249.77,250.27,249.77,249.9,9175.0,240.8084,241.2904,240.8084,240.9337,9175.0
2022-01-25 14:25:00,249.92,249.98,249.48,249.84,7305.0,240.953,241.0108,240.5288,240.8759,7305.0
2022-01-25 14:30:00,249.86,250.22,249.49,249.57,13372.0,240.8951,241.2422,240.5384,240.6155,13372.0
2022-01-25 14:35:00,249.65,250.34,249.55,250.34,7387.0,240.6927,241.3579,240.5963,241.3579,7387.0
2022-01-25 14:40:00,250.35,250.59,250.07,250.57,8288.0,241.3676,241.5989,241.0976,241.5797,8288.0
2022-01-25 14:45:00,250.56,250.62,250.05,250.12,7566.0,241.57,241.6279,241.0783,241.1458,7566.0
2022-01-25 14:50:00,250.18,250.7,250.18,250.66,5628.0,241.2037,241.705,241.2037,241.6664,5628.0
2022-01-25 14:55:00,250.5,251.04,250.5,250.76,5731.0,241.5122,242.0328,241.5122,241.7628,5731.0
2022-01-25 15:00:00,250.67,250.75,249.74,250.09,5776.0,241.6761,241.7532,240.7794,241.1169,5776.0
2022-01-25 15:05:00,249.94,250.04,249.3,249.58,4439.0,240.9723,241.0687,240.3552,240.6252,4439.0
2022-01-25 15:10:00,249.53,249.62,249.26,249.36,5835.0,240.577,240.6637,240.3167,240.4131,5835.0
2022-01-25 15:15:00,249.39,250.36,249.31,250.36,5574.0,240.442,241.3772,240.3649,241.3772,5574.0
2022-01-25 15:20:00,250.28,250.43,249.63,249.63,17812.0,241.3001,241.4447,240.6734,240.6734,17812.0
2022-01-25 15:25:00,249.52,249.95,249.25,249.4,45744.0,240.5673,240.9819,240.307,240.4516,45744.0
2022-01-25 15:30:00,249.39,249.53,249.03,249.04,25342.0,240.442,240.577,240.0949,240.1046,25342.0
2022-01-25 15:35:00,249.18,249.95,248.55,249.86,18946.0,240.2395,240.9819,239.6321,240.8951,18946.0
2022-01-25 15:40:00,249.83,250.29,249.5,249.76,18273.0,240.8662,241.3097,240.5481,240.7987,18273.0
2022-01-25 15:45:00,249.86,250.28,249.31,249.69,17641.0,240.8951,241.3001,240.3649,240.7312,17641.0
2022-01-25 15:50:00,249.53,249.6,248.8,248.99,32436.0,240.577,240.6445,239.8732,240.0563,32436.0
2022-01-25 15:55:00,249.03,250.05,248.99,249.27,85631.0,240.0949,241.0783,240.0563,240.3263,85631.0
2022-01-26 09:30:00,252.44,252.57,250.96,250.96,1310.0,243.3826,243.5079,241.9557,241.9557,1310.0
2022-01-26 09:35:00,250.97,253.06,250.97,252.54,24962.0,241.9653,243.9803,241.9653,243.479,24962.0
2022-01-26 09:40:00,252.16,252.92,251.83,252.41,9926.0,243.1126,243.8453,242.7945,243.3536,9926.0
2022-01-26 09:45:00,252.79,253.33,252.47,252.79,5703.0,243.72,244.2406,243.4115,243.72,5703.0
2022-01-26 09:50:00,252.86,254.0,252.7,254.0,5577.0,243.7875,244.8866,243.6332,244.8866,5577.0
2022-01-26 09:55:00,253.74,253.97,253.32,253.78,5408.0,244.6359,244.8577,244.231,244.6745,5408.0
2022-01-26 10:00:00,253.78,254.96,253.46,254.78,6757.0,244.6745,245.8121,244.366,245.6386,6757.0
2022-01-26 10:05:00,254.66,254.72,253.98,254.42,3886.0,245.5229,245.5808,244.8673,245.2915,3886.0
2022-01-26 10:10:00,254.33,254.33,253.36,253.49,7774.0,245.2048,245.2048,244.2696,244.3949,7774.0
2022-01-26 10:15:00,253.48,253.98,253.14,253.83,10086.0,244.3853,244.8673,244.0574,244.7227,10086.0
2022-01-26 10:20:00,253.84,254.17,253.01,253.2,6488.0,244.7323,245.0505,243.9321,244.1153,6488.0
2022-01-26 10:25:00,253.09,253.29,251.96,252.35,7449.0,244.0092,244.2021,242.9198,243.2958,7449.0
2022-01-26 10:30:00,252.53,252.53,251.58,252.11,7672.0,243.4693,243.4693,242.5534,243.0644,7672.0
2022-01-26 10:35:00,252.06,252.4,251.28,252.23,25382.0,243.0162,243.344,242.2642,243.1801,25382.0
2022-01-26 10:40:00,252.22,252.7,251.7,251.73,9073.0,243.1705,243.6332,242.6691,242.698,9073.0
2022-01-26 10:45:00,251.7,251.85,250.72,250.96,9716.0,242.6691,242.8137,241.7243,241.9557,9716.0
2022-01-26 10:50:00,251.05,251.38,250.86,251.29,4531.0,242.0424,242.3606,241.8593,242.2738,4531.0
2022-01-26 10:55:00,250.93,252.03,250.93,251.75,4668.0,241.9267,242.9873,241.9267,242.7173,4668.0
2022-01-26 11:00:00,251.91,252.42,251.72,251.92,16595.0,242.8716,243.3633,242.6884,242.8812,16595.0
2022-01-26 11:05:00,251.96,253.05,251.94,252.91,8252.0,242.9198,243.9707,242.9005,243.8357,8252.0
2022-01-26 11:10:00,252.99,253.44,252.98,253.02,6165.0,243.9128,244.3467,243.9032,243.9418,6165.0
2022-01-26 11:15:00,253.14,253.46,252.73,253.11,5727.0,244.0574,244.366,243.6622,244.0285,5727.0
2022-01-26 11:20:00,253.2,253.57,253.08,253.37,2597.0,244.1153,244.472,243.9996,244.2792,2597.0
2022-01-26 11:25:00,253.3,253.37,253.11,253.22,3173.0,244.2117,244.2792,244.0285,244.1346,3173.0
2022-01-26 11:30:00,253.28,253.51,252.78,253.02,3128.0,244.1924,244.4142,243.7104,243.9418,3128.0
2022-01-26 11:35:00,252.97,253.27,252.69,253.07,2332.0,243.8935,244.1828,243.6236,243.99,2332.0
2022-01-26 11:40:00,253.01,253.81,252.94,253.47,11603.0,243.9321,244.7034,243.8646,244.3756,11603.0
2022-01-26 11:45:00,253.56,253.68,252.88,252.89,7980.0,244.4624,244.5781,243.8068,243.8164,7980.0
2022-01-26 11:50:00,252.78,253.16,252.56,253.13,5043.0,243.7104,244.0767,243.4983,244.0478,5043.0
2022-01-26 11:55:00,253.1,253.87,252.96,253.72,6182.0,244.0189,244.7613,243.8839,244.6166,6182.0
2022-01-26 12:00:00,253.87,254.26,253.67,253.76,4094.0,244.7613,245.1373,244.5684,244.6552,4094.0
2022-01-26 12:05:00,253.76,253.84,253.47,253.47,4001.0,244.6552,244.7323,244.3756,244.3756,4001.0
2022-01-26 12:10:00,253.5,253.73,253.22,253.73,6183.0,244.4045,244.6263,244.1346,244.6263,6183.0
2022-01-26 12:15:00,253.66,253.84,253.19,253.19,4319.0,244.5588,244.7323,244.1057,244.1057,4319.0
2022-01-26 12:20:00,253.28,253.33,252.89,252.89,3737.0,244.1924,244.2406,243.8164,243.8164,3737.0
2022-01-26 12:25:00,253.05,253.09,252.81,252.81,3166.0,243.9707,244.0092,243.7393,243.7393,3166.0
2022-01-26 12:30:00,252.79,252.89,252.26,252.53,3941.0,243.72,243.8164,243.209,243.4693,3941.0
2022-01-26 12:35:00,252.4,252.66,252.32,252.54,3675.0,243.344,243.5947,243.2669,243.479,3675.0
2022-01-26 12:40:00,252.55,253.1,252.55,253.09,5118.0,243.4886,244.0189,243.4886,244.0092,5118.0
2022-01-26 12:45:00,253.09,253.16,252.69,252.91,2830.0,244.0092,244.0767,243.6236,243.8357,2830.0
2022-01-26 12:50:00,252.87,252.96,252.7,252.96,3206.0,243.7971,243.8839,243.6332,243.8839,3206.0
2022-01-26 12:55:00,253.04,253.47,253.04,253.41,3202.0,243.961,244.3756,243.961,244.3178,3202.0
2022-01-26 13:00:00,253.36,253.37,252.11,252.11,3600.0,244.2696,244.2792,243.0644,243.0644,3600.0
2022-01-26 13:05:00,252.05,252.32,251.73,252.3,4279.0,243.0066,243.2669,242.698,243.2476,4279.0
2022-01-26 13:10:00,252.21,252.66,252.16,252.61,6220.0,243.1608,243.5947,243.1126,243.5465,6220.0
2022-01-26 13:15:00,252.58,252.63,252.02,252.14,6071.0,243.5175,243.5657,242.9776,243.0933,6071.0
2022-01-26 13:20:00,252.09,252.09,251.63,251.85,4432.0,243.0451,243.0451,242.6016,242.8137,4432.0
2022-01-26 13:25:00,251.84,251.86,251.54,251.83,2927.0,242.8041,242.8234,242.5149,242.7945,2927.0
2022-01-26 13:30:00,251.66,252.03,251.62,251.8,2975.0,242.6306,242.9873,242.592,242.7655,2975.0
2022-01-26 13:35:00,251.9,251.9,251.35,251.64,2612.0,242.8619,242.8619,242.3317,242.6113,2612.0
2022-01-26 13:40:00,251.62,251.9,251.47,251.84,16915.0,242.592,242.8619,242.4474,242.8041,16915.0
2022-01-26 13:45:00,251.78,251.94,251.71,251.94,2300.0,242.7462,242.9005,242.6788,242.9005,2300.0
2022-01-26 13:50:00,251.87,252.13,251.75,251.83,7103.0,242.833,243.0837,242.7173,242.7945,7103.0
2022-01-26 13:55:00,251.96,252.16,251.55,251.79,9027.0,242.9198,243.1126,242.5245,242.7559,9027.0
2022-01-26 14:00:00,252.08,252.68,251.73,252.46,17901.0,243.0355,243.614,242.698,243.4018,17901.0
2022-01-26 14:05:00,252.41,252.9,252.03,252.18,7360.0,243.3536,243.8261,242.9873,243.1319,7360.0
2022-01-26 14:10:00,251.91,252.38,250.6,250.81,6754.0,242.8716,243.3247,241.6086,241.811,6754.0
2022-01-26 14:15:00,250.98,251.17,250.38,250.56,3922.0,241.9749,242.1581,241.3965,241.57,3922.0
2022-01-26 14:20:00,250.76,251.23,250.42,251.13,4252.0,241.7628,242.216,241.435,242.1196,4252.0
2022-01-26 14:25:00,251.12,252.2,251.12,252.04,6084.0,242.1099,243.1512,242.1099,242.9969,6084.0
2022-01-26 14:30:00,251.94,252.24,250.36,250.65,9726.0,242.9005,243.1897,241.3772,241.6568,9726.0
2022-01-26 14:35:00,250.85,252.02,250.01,251.74,11961.0,241.8496,242.9776,241.0398,242.7077,11961.0
2022-01-26 14:40:00,251.93,251.93,250.15,250.15,8193.0,242.8909,242.8909,241.1747,241.1747,8193.0
2022-01-26 14:45:00,249.93,250.23,248.37,248.37,9518.0,240.9626,241.2519,239.4586,239.4586,9518.0
2022-01-26 14:50:00,248.43,249.68,248.37,249.21,16532.0,239.5164,240.7216,239.4586,240.2685,16532.0
2022-01-26 14:55:00,249.23,249.54,248.69,249.54,10333.0,240.2877,240.5866,239.7671,240.5866,10333.0
2022-01-26 15:00:00,249.38,249.39,246.85,247.27,9365.0,240.4324,240.442,237.9931,238.3981,9365.0
2022-01-26 15:05:00,247.17,247.18,245.81,245.85,6743.0,238.3017,238.3113,236.9904,237.029,6743.0
2022-01-26 15:10:00,245.89,246.95,245.77,246.43,12495.0,237.0676,238.0895,236.9519,237.5882,12495.0
2022-01-26 15:15:00,246.4,246.73,246.01,246.57,20108.0,237.5593,237.8774,237.1833,237.7232,20108.0
2022-01-26 15:20:00,246.52,246.67,245.2,245.83,18636.0,237.675,237.8196,236.4023,237.0097,18636.0
2022-01-26 15:25:00,246.04,247.4,245.57,247.4,10363.0,237.2122,238.5234,236.7591,238.5234,10363.0
2022-01-26 15:30:00,247.2,247.9,246.9,247.08,11293.0,238.3306,239.0055,238.0413,238.2149,11293.0
2022-01-26 15:35:00,247.0,247.54,246.58,247.18,11387.0,238.1377,238.6584,237.7328,238.3113,11387.0
2022-01-26 15:40:00,247.08,247.86,246.74,247.61,12284.0,238.2149,238.9669,237.8871,238.7259,12284.0
2022-01-26 15:45:00,247.51,248.22,246.74,247.52,20212.0,238.6295,239.314,237.8871,238.6391,20212.0
2022-01-26 15:50:00,247.46,248.28,246.66,248.12,42523.0,238.5812,239.3718,237.8099,239.2176,42523.0
2022-01-26 15:55:00,248.02,248.46,246.92,248.16,101170.0,239.1212,239.5454,238.0606,239.2561,101170.0
2022-01-27 09:30:00,249.82,250.29,248.2,248.9,18770.0,240.8566,241.3097,239.2947,239.9696,18770.0
2022-01-27 09:35:00,248.4,248.88,247.62,247.94,10847.0,239.4875,239.9503,238.7355,239.044,10847.0
2022-01-27 09:40:00,247.99,248.91,247.85,248.91,16206.0,239.0922,239.9792,238.9573,239.9792,16206.0
2022-01-27 09:45:00,248.93,249.47,247.97,249.27,17954.0,239.9985,240.5191,239.0729,240.3263,17954.0
2022-01-27 09:50:00,249.33,250.82,249.08,250.35,21635.0,240.3842,241.8207,240.1431,241.3676,21635.0
2022-01-27 09:55:00,250.34,250.46,249.26,250.15,58348.0,241.3579,241.4736,240.3167,241.1747,58348.0
2022-01-27 10:00:00,249.98,249.98,248.06,249.81,8679.0,241.0108,241.0108,239.1597,240.8469,8679.0
2022-01-27 10:05:00,249.84,250.09,249.34,249.67,12071.0,240.8759,241.1169,240.3938,240.712,12071.0
2022-01-27 10:10:00,249.47,250.49,249.24,250.44,13027.0,240.5191,241.5025,240.2974,241.4543,13027.0
2022-01-27 10:15:00,250.32,250.78,249.89,249.89,8890.0,241.3386,241.7821,240.9241,240.9241,8890.0
2022-01-27 10:20:00,249.54,249.79,249.22,249.67,8674.0,240.5866,240.8276,240.2781,240.712,8674.0
2022-01-27 10:25:00,249.41,249.48,248.61,248.79,5108.0,240.4613,240.5288,239.69,239.8635,5108.0
2022-01-27 10:30:00,248.28,248.58,247.62,247.69,5886.0,239.3718,239.6611,238.7355,238.803,5886.0
2022-01-27 10:35:00,247.61,248.29,247.18,247.81,9438.0,238.7259,239.3815,238.3113,238.9187,9438.0
2022-01-27 10:40:00,247.86,248.56,247.85,248.24,5860.0,238.9669,239.6418,238.9573,239.3333,5860.0
2022-01-27 10:45:00,248.14,248.2,247.52,248.07,5115.0,239.2368,239.2947,238.6391,239.1694,5115.0
2022-01-27 10:50:00,247.79,248.25,247.57,248.08,13730.0,238.8994,239.3429,238.6873,239.179,13730.0
2022-01-27 10:55:00,248.1,248.83,248.1,248.54,4888.0,239.1983,239.9021,239.1983,239.6225,4888.0
2022-01-27 11:00:00,248.91,249.79,248.78,249.75,17539.0,239.9792,240.8276,239.8539,240.7891,17539.0
2022-01-27 11:05:00,249.78,250.25,249.67,249.7,18779.0,240.818,241.2711,240.712,240.7409,18779.0
2022-01-27 11:10:00,249.77,250.15,249.74,249.88,5871.0,240.8084,241.1747,240.7794,240.9144,5871.0
2022-01-27 11:15:00,249.69,249.85,249.01,249.66,11296.0,240.7312,240.8855,240.0756,240.7023,11296.0
2022-01-27 11:20:00,249.78,250.08,249.67,249.81,7814.0,240.818,241.1072,240.712,240.8469,7814.0
2022-01-27 11:25:00,249.69,249.69,248.72,248.81,10000.0,240.7312,240.7312,239.796,239.8828,10000.0
2022-01-27 11:30:00,248.87,249.73,248.82,249.73,15228.0,239.9407,240.7698,239.8924,240.7698,15228.0
2022-01-27 11:35:00,249.9,250.58,249.72,250.3,9565.0,240.9337,241.5893,240.7602,241.3193,9565.0
2022-01-27 11:40:00,250.27,250.52,249.82,250.26,21506.0,241.2904,241.5315,240.8566,241.2808,21506.0
2022-01-27 11:45:00,250.38,250.71,249.74,249.91,13920.0,241.3965,241.7146,240.7794,240.9433,13920.0
2022-01-27 11:50:00,250.08,250.11,249.29,249.81,7127.0,241.1072,241.1362,240.3456,240.8469,7127.0
2022-01-27 11:55:00,249.82,250.28,249.5,250.23,10082.0,240.8566,241.3001,240.5481,241.2519,10082.0
2022-01-27 12:00:00,250.17,250.28,249.7,250.02,7718.0,241.194,241.3001,240.7409,241.0494,7718.0
2022-01-27 12:05:00,249.88,249.92,249.16,249.16,6096.0,240.9144,240.953,240.2202,240.2202,6096.0
2022-01-27 12:10:00,249.26,249.33,248.87,248.96,7170.0,240.3167,240.3842,239.9407,240.0274,7170.0
2022-01-27 12:15:00,249.01,249.01,247.98,248.04,4740.0,240.0756,240.0756,239.0826,239.1404,4740.0
2022-01-27 12:20:00,247.88,247.88,247.43,247.56,7757.0,238.9862,238.9862,238.5523,238.6777,7757.0
2022-01-27 12:25:00,247.68,248.1,247.52,247.76,7421.0,238.7934,239.1983,238.6391,238.8705,7421.0
2022-01-27 12:30:00,247.74,247.81,246.61,246.84,12707.0,238.8512,238.9187,237.7617,237.9835,12707.0
2022-01-27 12:35:00,246.97,247.11,246.33,246.5,13145.0,238.1088,238.2438,237.4918,237.6557,13145.0
2022-01-27 12:40:00,246.59,246.69,246.44,246.52,7100.0,237.7425,237.8389,237.5978,237.675,7100.0
2022-01-27 12:45:00,246.44,246.45,245.63,245.64,7492.0,237.5978,237.6075,236.8169,236.8265,7492.0
2022-01-27 12:50:00,245.74,246.47,245.73,246.42,6027.0,236.923,237.6268,236.9133,237.5786,6027.0
2022-01-27 12:55:00,246.42,247.08,246.42,246.63,5434.0,237.5786,238.2149,237.5786,237.781,5434.0
2022-01-27 13:00:00,246.68,246.85,246.1,246.31,5763.0,237.8292,237.9931,237.27,237.4725,5763.0
2022-01-27 13:05:00,246.14,246.14,245.28,245.76,6214.0,237.3086,237.3086,236.4795,236.9422,6214.0
2022-01-27 13:10:00,245.7,245.7,245.29,245.43,9080.0,236.8844,236.8844,236.4891,236.6241,9080.0
2022-01-27 13:15:00,245.43,245.95,245.19,245.39,9602.0,236.6241,237.1254,236.3927,236.5855,9602.0
2022-01-27 13:20:00,245.23,245.29,244.61,244.63,6995.0,236.4313,236.4891,235.8335,235.8528,6995.0
2022-01-27 13:25:00,244.83,245.17,244.73,244.74,4531.0,236.0456,236.3734,235.9492,235.9588,4531.0
2022-01-27 13:30:00,244.69,245.43,244.56,244.98,8565.0,235.9106,236.6241,235.7853,236.1902,8565.0
2022-01-27 13:35:00,244.88,245.57,244.72,245.2,8752.0,236.0938,236.7591,235.9396,236.4023,8752.0
2022-01-27 13:40:00,245.22,245.9,245.13,245.59,7994.0,236.4216,237.0772,236.3348,236.7783,7994.0
2022-01-27 13:45:00,245.48,245.54,244.86,245.53,6257.0,236.6723,236.7301,236.0745,236.7205,6257.0
2022-01-27 13:50:00,245.42,245.71,244.84,244.97,7745.0,236.6144,236.894,236.0552,236.1806,7745.0
2022-01-27 13:55:00,245.0,245.74,244.99,245.39,5198.0,236.2095,236.923,236.1999,236.5855,5198.0
2022-01-27 14:00:00,245.29,246.48,245.12,246.24,11456.0,236.4891,237.6364,236.3252,237.405,11456.0
2022-01-27 14:05:00,246.4,246.63,246.1,246.5,3600.0,237.5593,237.781,237.27,237.6557,3600.0
2022-01-27 14:10:00,246.4,246.68,246.2,246.33,5052.0,237.5593,237.8292,237.3665,237.4918,5052.0
2022-01-27 14:15:00,246.22,246.25,245.65,245.91,8276.0,237.3857,237.4147,236.8362,237.0869,8276.0
2022-01-27 14:20:00,245.78,245.9,245.0,245.0,6194.0,236.9615,237.0772,236.2095,236.2095,6194.0
2022-01-27 14:25:00,245.11,245.44,244.5,244.65,12906.0,236.3156,236.6337,235.7274,235.8721,12906.0
2022-01-27 14:30:00,244.83,245.0,244.42,244.55,6208.0,236.0456,236.2095,235.6503,235.7757,6208.0
2022-01-27 14:35:00,244.6,245.49,244.6,245.34,5050.0,235.8239,236.6819,235.8239,236.5373,5050.0
2022-01-27 14:40:00,245.19,246.05,245.19,245.25,5696.0,236.3927,237.2218,236.3927,236.4505,5696.0
2022-01-27 14:45:00,245.65,246.05,245.61,245.73,4248.0,236.8362,237.2218,236.7976,236.9133,4248.0
2022-01-27 14:50:00,245.77,246.02,244.89,244.9,6708.0,236.9519,237.1929,236.1035,236.1131,6708.0
2022-01-27 14:55:00,244.82,245.03,244.76,245.03,3400.0,236.036,236.2384,235.9781,236.2384,3400.0
2022-01-27 15:00:00,245.18,245.64,245.01,245.45,8705.0,236.3831,236.8265,236.2192,236.6434,8705.0
2022-01-27 15:05:00,245.38,245.85,244.91,244.91,5973.0,236.5759,237.029,236.1227,236.1227,5973.0
2022-01-27 15:10:00,245.04,245.15,244.0,244.08,6420.0,236.2481,236.3541,235.2454,235.3225,6420.0
2022-01-27 15:15:00,243.95,244.91,243.43,244.69,5574.0,235.1972,236.1227,234.6958,235.9106,5574.0
2022-01-27 15:20:00,244.82,244.83,243.96,244.47,6693.0,236.036,236.0456,235.2068,235.6985,6693.0
2022-01-27 15:25:00,244.56,245.87,244.36,245.31,7472.0,235.7853,237.0483,235.5925,236.5084,7472.0
2022-01-27 15:30:00,245.29,246.29,245.09,245.36,14493.0,236.4891,237.4532,236.2963,236.5566,14493.0
2022-01-27 15:35:00,245.55,245.6,244.99,245.09,9222.0,236.7398,236.788,236.1999,236.2963,9222.0
2022-01-27 15:40:00,245.08,245.87,244.76,245.56,20517.0,236.2866,237.0483,235.9781,236.7494,20517.0
2022-01-27 15:45:00,245.5,246.36,244.97,245.59,28572.0,236.6916,237.5207,236.1806,236.7783,28572.0
2022-01-27 15:50:00,245.23,245.85,245.1,245.68,30028.0,236.4313,237.029,236.3059,236.8651,30028.0
2022-01-27 15:55:00,245.65,245.78,244.62,245.42,74971.0,236.8362,236.9615,235.8431,236.6144,74971.0
2022-01-28 09:30:00,240.42,242.6,240.0,241.05,54741.0,231.7938,233.8956,231.3889,232.4012,54741.0
2022-01-28 09:35:00,241.09,241.91,240.54,241.13,36845.0,232.4398,233.2304,231.9095,232.4784,36845.0
2022-01-28 09:40:00,241.39,241.39,238.38,238.99,50568.0,232.729,232.729,229.827,230.4151,50568.0
2022-01-28 09:45:00,238.78,240.47,238.28,240.3,17983.0,230.2127,231.842,229.7306,231.6781,17983.0
2022-01-28 09:50:00,240.13,241.77,239.52,241.43,15543.0,231.5142,233.0954,230.9261,232.7676,15543.0
2022-01-28 09:55:00,241.44,241.54,239.67,240.89,17388.0,232.7772,232.8737,231.0707,232.247,17388.0
2022-01-28 10:00:00,240.95,241.23,240.01,240.08,25440.0,232.3048,232.5748,231.3985,231.466,25440.0
2022-01-28 10:05:00,240.01,240.23,239.14,240.21,15480.0,231.3985,231.6107,230.5598,231.5914,15480.0
2022-01-28 10:10:00,240.0,240.31,239.39,239.39,22234.0,231.3889,231.6878,230.8008,230.8008,22234.0
2022-01-28 10:15:00,239.83,240.21,239.5,239.77,47894.0,231.225,231.5914,230.9068,231.1672,47894.0
2022-01-28 10:20:00,239.81,239.81,237.45,237.76,30820.0,231.2057,231.2057,228.9304,229.2293,30820.0
2022-01-28 10:25:00,237.9,239.28,237.54,239.21,24377.0,229.3643,230.6947,229.0172,230.6273,24377.0
2022-01-28 10:30:00,239.05,240.0,238.28,238.37,15578.0,230.473,231.3889,229.7306,229.8174,15578.0
2022-01-28 10:35:00,238.46,240.12,238.46,239.81,19662.0,229.9042,231.5046,229.9042,231.2057,19662.0
2022-01-28 10:40:00,239.6,239.74,238.14,238.74,9964.0,231.0033,231.1382,229.5956,230.1741,9964.0
2022-01-28 10:45:00,238.92,239.97,238.69,239.8,5935.0,230.3477,231.36,230.1259,231.1961,5935.0
2022-01-28 10:50:00,239.95,240.54,239.81,240.04,14772.0,231.3407,231.9095,231.2057,231.4275,14772.0
2022-01-28 10:55:00,239.79,240.19,239.59,240.0,7501.0,231.1864,231.5721,230.9936,231.3889,7501.0
2022-01-28 11:00:00,240.07,240.09,239.49,239.71,8399.0,231.4564,231.4757,230.8972,231.1093,8399.0
2022-01-28 11:05:00,239.1,240.06,239.1,240.02,9359.0,230.5212,231.4468,230.5212,231.4082,9359.0
2022-01-28 11:10:00,240.0,241.78,239.99,240.39,16344.0,231.3889,233.105,231.3793,231.7649,16344.0
2022-01-28 11:15:00,240.24,241.76,240.24,241.57,4582.0,231.6203,233.0858,231.6203,232.9026,4582.0
2022-01-28 11:20:00,241.56,241.56,240.89,240.93,8976.0,232.8929,232.8929,232.247,232.2855,8976.0
2022-01-28 11:25:00,241.04,241.07,240.66,240.83,6688.0,232.3916,232.4205,232.0252,232.1891,6688.0
2022-01-28 11:30:00,240.81,240.84,239.74,240.27,16758.0,232.1698,232.1988,231.1382,231.6492,16758.0
2022-01-28 11:35:00,240.31,241.88,240.2,241.51,5138.0,231.6878,233.2015,231.5817,232.8447,5138.0
2022-01-28 11:40:00,241.44,241.45,240.23,240.23,15495.0,232.7772,232.7869,231.6107,231.6107,15495.0
2022-01-28 11:45:00,240.39,240.68,240.28,240.5,7330.0,231.7649,232.0445,231.6589,231.871,7330.0
2022-01-28 11:50:00,240.59,240.67,240.35,240.5,7901.0,231.9577,232.0349,231.7263,231.871,7901.0
2022-01-28 11:55:00,240.5,241.83,240.46,241.83,38175.0,231.871,233.1532,231.8324,233.1532,38175.0
2022-01-28 12:00:00,242.0,242.62,241.99,242.53,7575.0,233.3171,233.9149,233.3075,233.8281,7575.0
2022-01-28 12:05:00,242.44,242.8,242.39,242.58,3464.0,233.7414,234.0884,233.6932,233.8763,3464.0
2022-01-28 12:10:00,242.5,242.83,242.33,242.45,9823.0,233.7992,234.1174,233.6353,233.751,9823.0
2022-01-28 12:15:00,242.45,242.67,242.25,242.63,6238.0,233.751,233.9631,233.5582,233.9245,6238.0
2022-01-28 12:20:00,242.62,242.7,241.63,241.63,6502.0,233.9149,233.992,232.9604,232.9604,6502.0
2022-01-28 12:25:00,241.65,242.3,241.58,242.3,6699.0,232.9797,233.6064,232.9122,233.6064,6699.0
2022-01-28 12:30:00,242.25,242.71,242.25,242.53,2705.0,233.5582,234.0017,233.5582,233.8281,2705.0
2022-01-28 12:35:00,242.42,242.96,242.05,242.74,5453.0,233.7221,234.2427,233.3654,234.0306,5453.0
2022-01-28 12:40:00,242.7,243.43,242.69,243.27,5587.0,233.992,234.6958,233.9824,234.5416,5587.0
2022-01-28 12:45:00,243.05,243.58,242.81,243.34,5309.0,234.3295,234.8405,234.0981,234.6091,5309.0
2022-01-28 12:50:00,243.37,243.37,242.33,242.66,3558.0,234.638,234.638,233.6353,233.9535,3558.0
2022-01-28 12:55:00,242.54,243.05,242.28,243.05,6631.0,233.8378,234.3295,233.5871,234.3295,6631.0
2022-01-28 13:00:00,242.95,243.05,242.51,242.75,12703.0,234.2331,234.3295,233.8088,234.0402,12703.0
2022-01-28 13:05:00,242.82,243.0,242.5,242.94,8644.0,234.1077,234.2813,233.7992,234.2234,8644.0
2022-01-28 13:10:00,242.8,243.06,242.65,242.82,4860.0,234.0884,234.3391,233.9438,234.1077,4860.0
2022-01-28 13:15:00,242.87,243.24,242.7,243.23,7994.0,234.1559,234.5127,233.992,234.503,7994.0
2022-01-28 13:20:00,243.07,243.25,242.37,242.75,9192.0,234.3488,234.5223,233.6739,234.0402,9192.0
2022-01-28 13:25:00,242.86,242.94,242.07,242.76,3231.0,234.1463,234.2234,233.3846,234.0499,3231.0
2022-01-28 13:30:00,242.82,244.12,242.82,244.12,1632.0,234.1077,235.3611,234.1077,235.3611,1632.0
2022-01-28 13:35:00,244.38,244.69,243.91,244.04,5885.0,235.6118,235.9106,235.1586,235.284,5885.0
2022-01-28 13:40:00,243.82,244.66,243.8,244.66,2100.0,235.0718,235.8817,235.0526,235.8817,2100.0
2022-01-28 13:45:00,244.36,244.92,244.33,244.53,7784.0,235.5925,236.1324,235.5635,235.7564,7784.0
2022-01-28 13:50:00,244.53,245.36,244.31,245.29,3732.0,235.7564,236.5566,235.5443,236.4891,3732.0
2022-01-28 13:55:00,245.13,245.9,244.98,245.51,17825.0,236.3348,237.0772,236.1902,236.7012,17825.0
2022-01-28 14:00:00,245.59,245.88,244.97,245.12,10395.0,236.7783,237.0579,236.1806,236.3252,10395.0
2022-01-28 14:05:00,244.99,244.99,244.24,244.33,11310.0,236.1999,236.1999,235.4768,235.5635,11310.0
2022-01-28 14:10:00,244.15,244.28,243.5,243.6,6544.0,235.39,235.5153,234.7633,234.8597,6544.0
2022-01-28 14:15:00,243.5,243.88,243.41,243.53,13597.0,234.7633,235.1297,234.6766,234.7923,13597.0
2022-01-28 14:20:00,243.44,243.61,243.1,243.32,9573.0,234.7055,234.8694,234.3777,234.5898,9573.0
2022-01-28 14:25:00,243.29,243.72,243.19,243.21,8337.0,234.5609,234.9754,234.4645,234.4837,8337.0
2022-01-28 14:30:00,243.09,243.6,242.8,243.42,12142.0,234.368,234.8597,234.0884,234.6862,12142.0
2022-01-28 14:35:00,243.44,243.97,243.43,243.79,12102.0,234.7055,235.2165,234.6958,235.0429,12102.0
2022-01-28 14:40:00,243.79,244.8,243.79,244.71,5016.0,235.0429,236.0167,235.0429,235.9299,5016.0
2022-01-28 14:45:00,244.76,245.06,244.48,244.98,3213.0,235.9781,236.2674,235.7082,236.1902,3213.0
2022-01-28 14:50:00,245.17,245.34,244.68,244.76,5983.0,236.3734,236.5373,235.901,235.9781,5983.0
2022-01-28 14:55:00,244.78,245.59,244.78,245.58,6570.0,235.9974,236.7783,235.9974,236.7687,6570.0
2022-01-28 15:00:00,245.33,245.78,245.13,245.59,6034.0,236.5277,236.9615,236.3348,236.7783,6034.0
2022-01-28 15:05:00,245.61,245.66,245.26,245.45,8270.0,236.7976,236.8458,236.4602,236.6434,8270.0
2022-01-28 15:10:00,245.37,245.37,244.62,244.98,7936.0,236.5662,236.5662,235.8431,236.1902,7936.0
2022-01-28 15:15:00,245.07,245.4,244.56,244.89,8814.0,236.277,236.5952,235.7853,236.1035,8814.0
2022-01-28 15:20:00,245.01,245.67,245.01,245.4,5709.0,236.2192,236.8555,236.2192,236.5952,5709.0
2022-01-28 15:25:00,245.29,245.79,244.98,245.72,8788.0,236.4891,236.9712,236.1902,236.9037,8788.0
2022-01-28 15:30:00,245.72,246.66,245.19,246.17,15180.0,236.9037,237.8099,236.3927,237.3375,15180.0
2022-01-28 15:35:00,246.13,246.26,245.83,246.07,13538.0,237.299,237.4243,237.0097,237.2411,13538.0
2022-01-28 15:40:00,246.08,246.58,245.91,246.42,14910.0,237.2508,237.7328,237.0869,237.5786,14910.0
2022-01-28 15:45:00,246.32,247.42,246.2,247.3,20200.0,237.4821,238.5427,237.3665,238.427,20200.0
2022-01-28 15:50:00,247.53,247.94,247.14,247.87,35438.0,238.6487,239.044,238.2727,238.9765,35438.0
2022-01-28 15:55:00,247.81,248.82,247.51,248.71,75076.0,238.9187,239.8924,238.6295,239.7864,75076.0
2022-01-31 09:30:00,246.99,247.15,245.53,246.19,24289.0,238.1281,238.2824,236.7205,237.3568,24289.0
2022-01-31 09:35:00,246.2,247.34,245.98,246.68,10196.0,237.3665,238.4656,237.1543,237.8292,10196.0
2022-01-31 09:40:00,246.96,247.27,245.44,245.58,15624.0,238.0992,238.3981,236.6337,236.7687,15624.0
2022-01-31 09:45:00,246.28,246.74,244.45,244.49,13122.0,237.4436,237.8871,235.6792,235.7178,13122.0
2022-01-31 09:50:00,245.04,245.3,244.68,245.06,10769.0,236.2481,236.4987,235.901,236.2674,10769.0
2022-01-31 09:55:00,245.32,246.26,245.13,246.23,9776.0,236.518,237.4243,236.3348,237.3954,9776.0
2022-01-31 10:00:00,246.75,247.71,246.75,247.05,8830.0,237.8967,238.8223,237.8967,238.186,8830.0
2022-01-31 10:05:00,247.26,247.26,246.73,246.86,17818.0,238.3884,238.3884,237.8774,238.0028,17818.0
2022-01-31 10:10:00,247.05,247.48,246.95,247.18,12695.0,238.186,238.6005,238.0895,238.3113,12695.0
2022-01-31 10:15:00,247.18,247.99,247.15,247.32,7807.0,238.3113,239.0922,238.2824,238.4463,7807.0
2022-01-31 10:20:00,247.32,247.83,246.83,247.03,15985.0,238.4463,238.938,237.9738,238.1667,15985.0
2022-01-31 10:25:00,247.06,247.43,246.41,246.55,20350.0,238.1956,238.5523,237.5689,237.7039,20350.0
2022-01-31 10:30:00,246.42,247.55,246.42,247.29,4766.0,237.5786,238.668,237.5786,238.4173,4766.0
2022-01-31 10:35:00,247.47,247.83,247.22,247.22,8312.0,238.5909,238.938,238.3499,238.3499,8312.0
2022-01-31 10:40:00,247.11,247.66,246.66,247.66,7742.0,238.2438,238.7741,237.8099,238.7741,7742.0
2022-01-31 10:45:00,247.67,247.67,247.14,247.45,13124.0,238.7837,238.7837,238.2727,238.5716,13124.0
2022-01-31 10:50:00,247.46,248.56,247.45,248.56,9726.0,238.5812,239.6418,238.5716,239.6418,9726.0
2022-01-31 10:55:00,248.43,248.47,247.59,248.05,7385.0,239.5164,239.555,238.7066,239.1501,7385.0
2022-01-31 11:00:00,248.1,248.15,247.4,247.58,5841.0,239.1983,239.2465,238.5234,238.6969,5841.0
2022-01-31 11:05:00,247.59,247.72,247.42,247.45,6952.0,238.7066,238.8319,238.5427,238.5716,6952.0
2022-01-31 11:10:00,247.49,247.49,246.99,247.23,10933.0,238.6102,238.6102,238.1281,238.3595,10933.0
2022-01-31 11:15:00,247.15,247.3,246.68,246.68,6426.0,238.2824,238.427,237.8292,237.8292,6426.0
2022-01-31 11:20:00,246.7,247.07,246.36,246.62,6902.0,237.8485,238.2052,237.5207,237.7714,6902.0
2022-01-31 11:25:00,246.64,247.52,246.49,247.04,9545.0,237.7907,238.6391,237.646,238.1763,9545.0
2022-01-31 11:30:00,247.1,247.88,246.87,247.6,9550.0,238.2342,238.9862,238.0124,238.7162,9550.0
2022-01-31 11:35:00,247.45,247.69,247.27,247.49,4939.0,238.5716,238.803,238.3981,238.6102,4939.0
2022-01-31 11:40:00,247.49,247.68,247.38,247.44,4625.0,238.6102,238.7934,238.5041,238.562,4625.0
2022-01-31 11:45:00,247.5,247.86,247.22,247.86,6813.0,238.6198,238.9669,238.3499,238.9669,6813.0
2022-01-31 11:50:00,248.03,248.53,247.99,248.16,19458.0,239.1308,239.6129,239.0922,239.2561,19458.0
2022-01-31 11:55:00,248.3,249.18,248.3,249.18,1994.0,239.3911,240.2395,239.3911,240.2395,1994.0
2022-01-31 12:00:00,249.27,249.4,249.03,249.05,7222.0,240.3263,240.4516,240.0949,240.1142,7222.0
2022-01-31 12:05:00,249.13,249.16,248.23,248.24,4454.0,240.1913,240.2202,239.3236,239.3333,4454.0
2022-01-31 12:10:00,248.33,248.76,248.3,248.36,6203.0,239.42,239.8346,239.3911,239.449,6203.0
2022-01-31 12:15:00,248.44,248.87,248.36,248.81,2990.0,239.5261,239.9407,239.449,239.8828,2990.0
2022-01-31 12:20:00,248.69,248.78,247.81,248.0,6251.0,239.7671,239.8539,238.9187,239.1019,6251.0
2022-01-31 12:25:00,248.06,248.32,248.01,248.26,2508.0,239.1597,239.4104,239.1115,239.3525,2508.0
2022-01-31 12:30:00,248.27,248.28,247.74,247.74,9949.0,239.3622,239.3718,238.8512,238.8512,9949.0
2022-01-31 12:35:00,247.7,248.01,247.51,248.01,4999.0,238.8126,239.1115,238.6295,239.1115,4999.0
2022-01-31 12:40:00,248.08,248.38,247.93,247.94,1901.0,239.179,239.4682,239.0344,239.044,1901.0
2022-01-31 12:45:00,247.77,248.07,247.76,248.04,7979.0,238.8801,239.1694,238.8705,239.1404,7979.0
2022-01-31 12:50:00,248.01,248.11,247.89,248.01,6143.0,239.1115,239.2079,238.9958,239.1115,6143.0
2022-01-31 12:55:00,247.97,248.09,247.68,247.73,5946.0,239.0729,239.1886,238.7934,238.8416,5946.0
2022-01-31 13:00:00,247.68,247.77,247.42,247.65,8206.0,238.7934,238.8801,238.5427,238.7644,8206.0
2022-01-31 13:05:00,247.67,248.05,247.64,247.83,7020.0,238.7837,239.1501,238.7548,238.938,7020.0
2022-01-31 13:10:00,247.93,248.04,247.62,247.95,4420.0,239.0344,239.1404,238.7355,239.0537,4420.0
2022-01-31 13:15:00,248.14,248.29,247.93,248.23,12074.0,239.2368,239.3815,239.0344,239.3236,12074.0
2022-01-31 13:20:00,248.21,248.49,248.05,248.49,4665.0,239.3043,239.5743,239.1501,239.5743,4665.0
2022-01-31 13:25:00,248.68,248.77,248.19,248.19,3728.0,239.7575,239.8442,239.2851,239.2851,3728.0
2022-01-31 13:30:00,248.3,248.53,247.99,248.0,7498.0,239.3911,239.6129,239.0922,239.1019,7498.0
2022-01-31 13:35:00,247.98,248.96,247.87,248.59,7846.0,239.0826,240.0274,238.9765,239.6707,7846.0
2022-01-31 13:40:00,248.42,249.12,248.38,248.71,4572.0,239.5068,240.1817,239.4682,239.7864,4572.0
2022-01-31 13:45:00,248.56,248.87,248.34,248.87,6217.0,239.6418,239.9407,239.4297,239.9407,6217.0
2022-01-31 13:50:00,248.61,248.74,248.02,248.16,9178.0,239.69,239.8153,239.1212,239.2561,9178.0
2022-01-31 13:55:00,248.16,248.49,248.08,248.25,4678.0,239.2561,239.5743,239.179,239.3429,4678.0
2022-01-31 14:00:00,248.25,248.45,247.96,248.04,9469.0,239.3429,239.5357,239.0633,239.1404,9469.0
2022-01-31 14:05:00,247.88,248.12,247.72,248.0,6281.0,238.9862,239.2176,238.8319,239.1019,6281.0
2022-01-31 14:10:00,247.94,248.07,247.71,247.72,33305.0,239.044,239.1694,238.8223,238.8319,33305.0
2022-01-31 14:15:00,247.87,248.15,247.59,247.95,5631.0,238.9765,239.2465,238.7066,239.0537,5631.0
2022-01-31 14:20:00,247.93,247.96,247.36,247.47,5784.0,239.0344,239.0633,238.4848,238.5909,5784.0
2022-01-31 14:25:00,247.47,247.65,247.25,247.53,7206.0,238.5909,238.7644,238.3788,238.6487,7206.0
2022-01-31 14:30:00,247.62,247.87,247.49,247.84,5255.0,238.7355,238.9765,238.6102,238.9476,5255.0
2022-01-31 14:35:00,247.98,248.08,247.79,247.83,7292.0,239.0826,239.179,238.8994,238.938,7292.0
2022-01-31 14:40:00,247.75,248.03,247.55,248.03,10428.0,238.8608,239.1308,238.668,239.1308,10428.0
2022-01-31 14:45:00,248.19,248.22,247.78,248.22,13567.0,239.2851,239.314,238.8898,239.314,13567.0
2022-01-31 14:50:00,248.0,248.22,247.8,247.8,6418.0,239.1019,239.314,238.909,238.909,6418.0
2022-01-31 14:55:00,247.89,248.09,247.73,247.88,7477.0,238.9958,239.1886,238.8416,238.9862,7477.0
2022-01-31 15:00:00,247.74,248.1,247.74,247.94,4489.0,238.8512,239.1983,238.8512,239.044,4489.0
2022-01-31 15:05:00,247.88,248.08,247.17,247.24,12647.0,238.9862,239.179,238.3017,238.3691,12647.0
2022-01-31 15:10:00,247.33,247.33,246.05,246.05,14477.0,238.4559,238.4559,237.2218,237.2218,14477.0
2022-01-31 15:15:00,246.06,246.49,245.98,245.99,10415.0,237.2315,237.646,237.1543,237.164,10415.0
2022-01-31 15:20:00,245.99,246.64,245.89,246.39,36593.0,237.164,237.7907,237.0676,237.5496,36593.0
2022-01-31 15:25:00,246.49,246.84,246.11,246.72,19889.0,237.646,237.9835,237.2797,237.8678,19889.0
2022-01-31 15:30:00,246.62,247.84,246.15,247.12,17285.0,237.7714,238.9476,237.3182,238.2534,17285.0
2022-01-31 15:35:00,247.23,247.73,246.41,246.83,39938.0,238.3595,238.8416,237.5689,237.9738,39938.0
2022-01-31 15:40:00,246.61,246.98,246.38,246.67,66601.0,237.7617,238.1185,237.54,237.8196,66601.0
2022-01-31 15:45:00,246.8,247.49,246.7,247.07,32491.0,237.9449,238.6102,237.8485,238.2052,32491.0
2022-01-31 15:50:00,247.25,247.82,247.2,247.63,91863.0,238.3788,238.9283,238.3306,238.7451,91863.0
2022-01-31 15:55:00,247.66,248.35,247.37,247.96,158120.0,238.7741,239.4393,238.4945,239.0633,158120.0
2022-02-01 09:30:00,248.0,248.88,246.39,246.82,33357.0,239.1019,239.9503,237.5496,237.9642,33357.0
2022-02-01 09:35:00,246.94,248.37,246.56,247.71,20539.0,238.0799,239.4586,237.7135,238.8223,20539.0
2022-02-01 09:40:00,247.73,248.01,245.74,246.24,22473.0,238.8416,239.1115,236.923,237.405,22473.0
2022-02-01 09:45:00,246.16,247.23,245.88,246.69,31261.0,237.3279,238.3595,237.0579,237.8389,31261.0
2022-02-01 09:50:00,246.69,247.55,246.35,246.75,8598.0,237.8389,238.668,237.5111,237.8967,8598.0
2022-02-01 09:55:00,246.83,246.84,245.84,246.23,20370.0,237.9738,237.9835,237.0194,237.3954,20370.0
2022-02-01 10:00:00,246.15,246.15,244.61,244.8,11603.0,237.3182,237.3182,235.8335,236.0167,11603.0
2022-02-01 10:05:00,245.02,246.38,244.72,245.76,11132.0,236.2288,237.54,235.9396,236.9422,11132.0
2022-02-01 10:10:00,246.12,246.2,244.92,245.23,16774.0,237.2893,237.3665,236.1324,236.4313,16774.0
2022-02-01 10:15:00,245.27,245.5,244.66,245.19,22270.0,236.4698,236.6916,235.8817,236.3927,22270.0
2022-02-01 10:20:00,245.09,246.03,244.99,246.0,11500.0,236.2963,237.2026,236.1999,237.1736,11500.0
2022-02-01 10:25:00,246.03,246.21,244.78,244.78,10441.0,237.2026,237.3761,235.9974,235.9974,10441.0
2022-02-01 10:30:00,245.04,245.3,244.75,244.89,12705.0,236.2481,236.4987,235.9685,236.1035,12705.0
2022-02-01 10:35:00,245.1,245.22,244.68,244.92,11548.0,236.3059,236.4216,235.901,236.1324,11548.0
2022-02-01 10:40:00,244.91,245.13,243.89,244.28,14500.0,236.1227,236.3348,235.1393,235.5153,14500.0
2022-02-01 10:45:00,244.22,244.9,244.11,244.65,7282.0,235.4575,236.1131,235.3514,235.8721,7282.0
2022-02-01 10:50:00,244.73,245.15,244.71,244.82,11043.0,235.9492,236.3541,235.9299,236.036,11043.0
2022-02-01 10:55:00,244.89,245.11,244.58,245.01,22934.0,236.1035,236.3156,235.8046,236.2192,22934.0
2022-02-01 11:00:00,245.03,245.66,245.02,245.06,8278.0,236.2384,236.8458,236.2288,236.2674,8278.0
2022-02-01 11:05:00,245.14,245.79,245.12,245.72,7292.0,236.3445,236.9712,236.3252,236.9037,7292.0
2022-02-01 11:10:00,245.68,246.22,245.63,246.13,13520.0,236.8651,237.3857,236.8169,237.299,13520.0
2022-02-01 11:15:00,246.16,246.19,245.41,245.65,22012.0,237.3279,237.3568,236.6048,236.8362,22012.0
2022-02-01 11:20:00,245.62,246.06,245.4,245.52,17286.0,236.8073,237.2315,236.5952,236.7109,17286.0
2022-02-01 11:25:00,245.49,245.68,245.02,245.36,11375.0,236.6819,236.8651,236.2288,236.5566,11375.0
2022-02-01 11:30:00,245.32,246.12,245.05,245.65,9783.0,236.518,237.2893,236.2577,236.8362,9783.0
2022-02-01 11:35:00,245.73,246.26,245.61,246.06,7001.0,236.9133,237.4243,236.7976,237.2315,7001.0
2022-02-01 11:40:00,246.05,246.19,245.44,245.62,13125.0,237.2218,237.3568,236.6337,236.8073,13125.0
2022-02-01 11:45:00,245.69,246.09,245.49,246.02,8923.0,236.8748,237.2604,236.6819,237.1929,8923.0
2022-02-01 11:50:00,246.04,246.41,245.9,246.37,10713.0,237.2122,237.5689,237.0772,237.5304,10713.0
2022-02-01 11:55:00,246.26,247.05,246.26,246.66,7312.0,237.4243,238.186,237.4243,237.8099,7312.0
2022-02-01 12:00:00,246.82,247.11,246.49,246.49,10250.0,237.9642,238.2438,237.646,237.646,10250.0
2022-02-01 12:05:00,246.48,246.55,245.95,245.95,16025.0,237.6364,237.7039,237.1254,237.1254,16025.0
2022-02-01 12:10:00,245.97,246.09,245.71,245.99,6325.0,237.1447,237.2604,236.894,237.164,6325.0
2022-02-01 12:15:00,246.04,246.34,245.94,246.34,5226.0,237.2122,237.5014,237.1158,237.5014,5226.0
2022-02-01 12:20:00,246.27,246.46,246.19,246.44,8742.0,237.4339,237.6171,237.3568,237.5978,8742.0
2022-02-01 12:25:00,246.38,246.38,246.02,246.31,4936.0,237.54,237.54,237.1929,237.4725,4936.0
2022-02-01 12:30:00,246.3,246.44,245.76,245.8,7761.0,237.4629,237.5978,236.9422,236.9808,7761.0
2022-02-01 12:35:00,245.89,246.43,245.89,246.16,4465.0,237.0676,237.5882,237.0676,237.3279,4465.0
2022-02-01 12:40:00,246.26,246.4,245.87,246.03,6583.0,237.4243,237.5593,237.0483,237.2026,6583.0
2022-02-01 12:45:00,246.13,246.18,245.49,245.82,9421.0,237.299,237.3472,236.6819,237.0001,9421.0
2022-02-01 12:50:00,245.84,245.99,245.83,245.93,3177.0,237.0194,237.164,237.0097,237.1061,3177.0
2022-02-01 12:55:00,246.01,246.55,245.99,246.45,4185.0,237.1833,237.7039,237.164,237.6075,4185.0
2022-02-01 13:00:00,246.49,246.64,245.96,245.96,8190.0,237.646,237.7907,237.1351,237.1351,8190.0
2022-02-01 13:05:00,245.98,246.1,245.78,245.79,14683.0,237.1543,237.27,236.9615,236.9712,14683.0
2022-02-01 13:10:00,245.9,246.07,245.84,246.03,55921.0,237.0772,237.2411,237.0194,237.2026,55921.0
2022-02-01 13:15:00,246.01,246.22,245.96,246.03,5239.0,237.1833,237.3857,237.1351,237.2026,5239.0
2022-02-01 13:20:00,246.07,246.43,246.01,246.43,15888.0,237.2411,237.5882,237.1833,237.5882,15888.0
2022-02-01 13:25:00,246.51,246.99,246.51,246.83,2916.0,237.6653,238.1281,237.6653,237.9738,2916.0
2022-02-01 13:30:00,246.91,247.05,246.69,246.79,7414.0,238.051,238.186,237.8389,237.9353,7414.0
2022-02-01 13:35:00,246.59,246.84,246.42,246.77,8595.0,237.7425,237.9835,237.5786,237.916,8595.0
2022-02-01 13:40:00,246.75,246.83,246.48,246.56,5469.0,237.8967,237.9738,237.6364,237.7135,5469.0
2022-02-01 13:45:00,246.58,246.74,246.42,246.42,4011.0,237.7328,237.8871,237.5786,237.5786,4011.0
2022-02-01 13:50:00,246.45,246.61,246.16,246.53,2887.0,237.6075,237.7617,237.3279,237.6846,2887.0
2022-02-01 13:55:00,246.4,246.82,246.23,246.71,83998.0,237.5593,237.9642,237.3954,237.8582,83998.0
2022-02-01 14:00:00,246.75,246.78,246.34,246.78,17898.0,237.8967,237.9256,237.5014,237.9256,17898.0
2022-02-01 14:05:00,246.83,246.98,246.49,246.59,13680.0,237.9738,238.1185,237.646,237.7425,13680.0
2022-02-01 14:10:00,246.69,247.12,246.44,246.66,7947.0,237.8389,238.2534,237.5978,237.8099,7947.0
2022-02-01 14:15:00,246.66,246.67,246.34,246.54,8319.0,237.8099,237.8196,237.5014,237.6943,8319.0
2022-02-01 14:20:00,246.5,246.5,245.75,245.86,21830.0,237.6557,237.6557,236.9326,237.0387,21830.0
2022-02-01 14:25:00,245.88,246.08,245.72,246.02,5837.0,237.0579,237.2508,236.9037,237.1929,5837.0
2022-02-01 14:30:00,246.04,246.79,246.03,246.57,21758.0,237.2122,237.9353,237.2026,237.7232,21758.0
2022-02-01 14:35:00,246.64,246.75,246.29,246.75,20372.0,237.7907,237.8967,237.4532,237.8967,20372.0
2022-02-01 14:40:00,246.85,246.87,246.4,246.76,19817.0,237.9931,238.0124,237.5593,237.9064,19817.0
2022-02-01 14:45:00,246.86,247.17,246.5,246.5,6840.0,238.0028,238.3017,237.6557,237.6557,6840.0
2022-02-01 14:50:00,246.5,246.79,246.41,246.67,8502.0,237.6557,237.9353,237.5689,237.8196,8502.0
2022-02-01 14:55:00,246.9,246.95,246.51,246.62,4980.0,238.0413,238.0895,237.6653,237.7714,4980.0
2022-02-01 15:00:00,246.65,247.0,246.44,246.68,17868.0,237.8003,238.1377,237.5978,237.8292,17868.0
2022-02-01 15:05:00,246.62,247.2,246.61,247.2,11221.0,237.7714,238.3306,237.7617,238.3306,11221.0
2022-02-01 15:10:00,247.31,247.42,247.09,247.3,6244.0,238.4366,238.5427,238.2245,238.427,6244.0
2022-02-01 15:15:00,247.27,247.27,246.62,246.83,12416.0,238.3981,238.3981,237.7714,237.9738,12416.0
2022-02-01 15:20:00,246.83,247.01,246.57,246.75,9853.0,237.9738,238.1474,237.7232,237.8967,9853.0
2022-02-01 15:25:00,246.68,247.31,246.64,247.25,11323.0,237.8292,238.4366,237.7907,238.3788,11323.0
2022-02-01 15:30:00,247.21,247.38,247.14,247.36,11078.0,238.3402,238.5041,238.2727,238.4848,11078.0
2022-02-01 15:35:00,247.35,247.46,246.96,246.97,17002.0,238.4752,238.5812,238.0992,238.1088,17002.0
2022-02-01 15:40:00,246.92,247.3,246.83,247.1,18895.0,238.0606,238.427,237.9738,238.2342,18895.0
2022-02-01 15:45:00,247.04,247.79,247.0,247.79,25635.0,238.1763,238.8994,238.1377,238.8994,25635.0
2022-02-01 15:50:00,247.84,248.13,247.81,247.94,29862.0,238.9476,239.2272,238.9187,239.044,29862.0
2022-02-01 15:55:00,248.02,249.07,248.01,248.62,153926.0,239.1212,240.1335,239.1115,239.6996,153926.0
2022-02-02 09:30:00,249.99,250.65,249.48,250.3,27387.0,241.0205,241.6568,240.5288,241.3193,27387.0
2022-02-02 09:35:00,250.33,251.65,249.76,251.21,14724.0,241.3483,242.6209,240.7987,242.1967,14724.0
2022-02-02 09:40:00,250.79,251.69,249.88,251.0,7692.0,241.7918,242.6595,240.9144,241.9942,7692.0
2022-02-02 09:45:00,250.63,250.84,249.75,249.95,11075.0,241.6375,241.84,240.7891,240.9819,11075.0
2022-02-02 09:50:00,249.87,250.23,248.1,248.59,27958.0,240.9048,241.2519,239.1983,239.6707,27958.0
2022-02-02 09:55:00,248.77,249.25,247.94,249.02,15214.0,239.8442,240.307,239.044,240.0853,15214.0
2022-02-02 10:00:00,249.07,250.43,249.07,249.88,7157.0,240.1335,241.4447,240.1335,240.9144,7157.0
2022-02-02 10:05:00,249.87,250.91,249.39,250.5,21063.0,240.9048,241.9075,240.442,241.5122,21063.0
2022-02-02 10:10:00,250.47,250.83,249.98,250.18,24754.0,241.4832,241.8303,241.0108,241.2037,24754.0
2022-02-02 10:15:00,250.04,250.57,249.57,250.4,11746.0,241.0687,241.5797,240.6155,241.4158,11746.0
2022-02-02 10:20:00,250.69,251.03,250.28,250.28,18551.0,241.6954,242.0232,241.3001,241.3001,18551.0
2022-02-02 10:25:00,250.57,250.78,250.11,250.47,13769.0,241.5797,241.7821,241.1362,241.4832,13769.0
2022-02-02 10:30:00,250.47,250.68,249.92,249.92,10448.0,241.4832,241.6857,240.953,240.953,10448.0
2022-02-02 10:35:00,249.68,250.33,249.65,249.92,13506.0,240.7216,241.3483,240.6927,240.953,13506.0
2022-02-02 10:40:00,250.02,250.2,249.33,250.12,20074.0,241.0494,241.2229,240.3842,241.1458,20074.0
2022-02-02 10:45:00,250.24,250.74,249.75,250.11,10743.0,241.2615,241.7436,240.7891,241.1362,10743.0
2022-02-02 10:50:00,249.83,250.37,249.77,249.93,10193.0,240.8662,241.3868,240.8084,240.9626,10193.0
2022-02-02 10:55:00,249.89,250.24,249.71,250.14,10726.0,240.9241,241.2615,240.7505,241.1651,10726.0
2022-02-02 11:00:00,250.07,250.2,249.8,250.2,14218.0,241.0976,241.2229,240.8373,241.2229,14218.0
2022-02-02 11:05:00,250.11,250.58,250.04,250.04,2755.0,241.1362,241.5893,241.0687,241.0687,2755.0
2022-02-02 11:10:00,250.14,250.47,249.84,250.41,7997.0,241.1651,241.4832,240.8759,241.4254,7997.0
2022-02-02 11:15:00,250.32,251.21,250.29,251.04,7041.0,241.3386,242.1967,241.3097,242.0328,7041.0
2022-02-02 11:20:00,251.16,251.48,251.15,251.39,5233.0,242.1485,242.457,242.1388,242.3702,5233.0
2022-02-02 11:25:00,251.38,251.55,251.26,251.47,6566.0,242.3606,242.5245,242.2449,242.4474,6566.0
2022-02-02 11:30:00,251.36,251.36,250.97,251.19,4131.0,242.3413,242.3413,241.9653,242.1774,4131.0
2022-02-02 11:35:00,251.24,251.25,250.74,251.0,10314.0,242.2256,242.2353,241.7436,241.9942,10314.0
2022-02-02 11:40:00,251.11,252.05,251.01,251.89,4900.0,242.1003,243.0066,242.0039,242.8523,4900.0
2022-02-02 11:45:00,251.86,251.89,251.48,251.48,2472.0,242.8234,242.8523,242.457,242.457,2472.0
2022-02-02 11:50:00,251.54,252.13,251.54,252.03,7247.0,242.5149,243.0837,242.5149,242.9873,7247.0
2022-02-02 11:55:00,252.02,252.17,251.78,251.92,8006.0,242.9776,243.1223,242.7462,242.8812,8006.0
2022-02-02 12:00:00,252.04,252.05,251.63,251.91,5454.0,242.9969,243.0066,242.6016,242.8716,5454.0
2022-02-02 12:05:00,251.91,252.35,251.81,252.28,5342.0,242.8716,243.2958,242.7752,243.2283,5342.0
2022-02-02 12:10:00,252.18,252.4,252.15,252.23,3851.0,243.1319,243.344,243.103,243.1801,3851.0
2022-02-02 12:15:00,252.18,252.58,252.18,252.43,7933.0,243.1319,243.5175,243.1319,243.3729,7933.0
2022-02-02 12:20:00,252.33,252.54,252.27,252.42,3872.0,243.2765,243.479,243.2187,243.3633,3872.0
2022-02-02 12:25:00,252.43,252.83,252.23,252.6,7454.0,243.3729,243.7586,243.1801,243.5368,7454.0
2022-02-02 12:30:00,252.65,252.93,252.38,252.86,9396.0,243.585,243.855,243.3247,243.7875,9396.0
2022-02-02 12:35:00,252.8,253.24,252.8,253.23,1102.0,243.7296,244.1539,243.7296,244.1442,1102.0
2022-02-02 12:40:00,253.22,253.3,252.73,252.74,8014.0,244.1346,244.2117,243.6622,243.6718,8014.0
2022-02-02 12:45:00,252.75,253.24,252.75,252.94,9895.0,243.6814,244.1539,243.6814,243.8646,9895.0
2022-02-02 12:50:00,252.92,253.62,252.74,253.62,14830.0,243.8453,244.5202,243.6718,244.5202,14830.0
2022-02-02 12:55:00,253.66,254.12,253.48,254.12,11712.0,244.5588,245.0023,244.3853,245.0023,11712.0
2022-02-02 13:00:00,254.13,254.25,253.93,254.02,10336.0,245.0119,245.1276,244.8191,244.9059,10336.0
2022-02-02 13:05:00,253.94,254.11,253.88,253.92,5736.0,244.8287,244.9926,244.7709,244.8095,5736.0
2022-02-02 13:10:00,253.92,254.2,253.7,254.19,19390.0,244.8095,245.0794,244.5974,245.0698,19390.0
2022-02-02 13:15:00,254.2,254.26,253.99,254.04,4370.0,245.0794,245.1373,244.877,244.9252,4370.0
2022-02-02 13:20:00,254.17,254.2,253.74,253.91,10120.0,245.0505,245.0794,244.6359,244.7998,10120.0
2022-02-02 13:25:00,253.74,254.1,253.59,254.1,10078.0,244.6359,244.983,244.4913,244.983,10078.0
2022-02-02 13:30:00,254.13,254.41,254.08,254.21,3035.0,245.0119,245.2819,244.9637,245.0891,3035.0
2022-02-02 13:35:00,254.27,254.34,253.98,254.06,1842.0,245.1469,245.2144,244.8673,244.9444,1842.0
2022-02-02 13:40:00,254.08,254.16,253.88,254.06,5377.0,244.9637,245.0409,244.7709,244.9444,5377.0
2022-02-02 13:45:00,254.17,254.46,253.86,254.06,12953.0,245.0505,245.3301,244.7516,244.9444,12953.0
2022-02-02 13:50:00,254.17,254.2,254.0,254.04,4119.0,245.0505,245.0794,244.8866,244.9252,4119.0
2022-02-02 13:55:00,254.04,254.53,253.97,254.45,20251.0,244.9252,245.3976,244.8577,245.3204,20251.0
2022-02-02 14:00:00,254.48,254.62,254.28,254.52,6026.0,245.3494,245.4843,245.1565,245.3879,6026.0
2022-02-02 14:05:00,254.49,254.49,254.1,254.13,3552.0,245.359,245.359,244.983,245.0119,3552.0
2022-02-02 14:10:00,254.19,254.21,253.79,253.83,3763.0,245.0698,245.0891,244.6841,244.7227,3763.0
2022-02-02 14:15:00,253.86,254.33,253.75,254.25,4533.0,244.7516,245.2048,244.6456,245.1276,4533.0
2022-02-02 14:20:00,254.17,254.27,253.8,253.88,4860.0,245.0505,245.1469,244.6938,244.7709,4860.0
2022-02-02 14:25:00,253.6,254.19,253.59,254.13,4792.0,244.5009,245.0698,244.4913,245.0119,4792.0
2022-02-02 14:30:00,254.13,254.74,254.06,254.74,7949.0,245.0119,245.6,244.9444,245.6,7949.0
2022-02-02 14:35:00,254.63,254.71,254.15,254.3,5635.0,245.494,245.5711,245.0312,245.1758,5635.0
2022-02-02 14:40:00,254.34,254.55,254.19,254.53,6010.0,245.2144,245.4169,245.0698,245.3976,6010.0
2022-02-02 14:45:00,254.56,254.78,254.44,254.74,3919.0,245.4265,245.6386,245.3108,245.6,3919.0
2022-02-02 14:50:00,254.87,254.87,254.55,254.71,2909.0,245.7254,245.7254,245.4169,245.5711,2909.0
2022-02-02 14:55:00,254.69,254.7,254.32,254.32,4126.0,245.5518,245.5615,245.1951,245.1951,4126.0
2022-02-02 15:00:00,254.33,254.88,254.13,254.79,6201.0,245.2048,245.735,245.0119,245.6482,6201.0
2022-02-02 15:05:00,254.83,254.83,254.39,254.49,3700.0,245.6868,245.6868,245.2626,245.359,3700.0
2022-02-02 15:10:00,254.23,254.5,254.21,254.37,5063.0,245.1083,245.3687,245.0891,245.2433,5063.0
2022-02-02 15:15:00,254.42,255.25,254.33,255.17,8502.0,245.2915,246.0917,245.2048,246.0146,8502.0
2022-02-02 15:20:00,255.34,255.34,254.91,254.99,6188.0,246.1785,246.1785,245.7639,245.8411,6188.0
2022-02-02 15:25:00,254.9,255.09,254.77,255.07,10578.0,245.7543,245.9375,245.629,245.9182,10578.0
2022-02-02 15:30:00,255.1,255.21,254.44,254.61,11284.0,245.9471,246.0532,245.3108,245.4747,11284.0
2022-02-02 15:35:00,254.65,255.03,254.35,254.68,7224.0,245.5133,245.8796,245.224,245.5422,7224.0
2022-02-02 15:40:00,254.68,255.25,254.68,255.25,23767.0,245.5422,246.0917,245.5422,246.0917,23767.0
2022-02-02 15:45:00,255.2,255.25,254.81,255.16,29276.0,246.0435,246.0917,245.6675,246.005,29276.0
2022-02-02 15:50:00,255.14,255.19,254.48,254.67,33954.0,245.9857,246.0339,245.3494,245.5326,33954.0
2022-02-02 15:55:00,254.71,255.19,254.32,254.52,83399.0,245.5711,246.0339,245.1951,245.3879,83399.0
2022-02-03 09:30:00,253.83,253.83,252.0,253.77,27012.0,244.7227,244.7227,242.9584,244.6648,27012.0
2022-02-03 09:35:00,253.75,254.77,253.75,254.73,2942.0,244.6456,245.629,244.6456,245.5904,2942.0
2022-02-03 09:40:00,254.26,254.5,253.49,253.49,3380.0,245.1373,245.3687,244.3949,244.3949,3380.0
2022-02-03 09:45:00,253.59,253.81,253.12,253.25,3437.0,244.4913,244.7034,244.0382,244.1635,3437.0
2022-02-03 09:50:00,253.46,253.72,252.95,253.1,4449.0,244.366,244.6166,243.8743,244.0189,4449.0
2022-02-03 09:55:00,253.31,253.46,252.84,253.04,5913.0,244.2213,244.366,243.7682,243.961,5913.0
2022-02-03 10:00:00,253.06,253.52,252.82,253.18,13702.0,243.9803,244.4238,243.7489,244.096,13702.0
2022-02-03 10:05:00,253.19,253.58,252.53,252.9,3301.0,244.1057,244.4817,243.4693,243.8261,3301.0
2022-02-03 10:10:00,252.98,253.25,252.7,253.22,1651.0,243.9032,244.1635,243.6332,244.1346,1651.0
2022-02-03 10:15:00,253.38,253.43,252.81,253.19,1658.0,244.2888,244.337,243.7393,244.1057,1658.0
2022-02-03 10:20:00,253.55,253.81,252.49,252.51,6080.0,244.4527,244.7034,243.4308,243.4501,6080.0
2022-02-03 10:25:00,252.42,252.96,252.42,252.92,3071.0,243.3633,243.8839,243.3633,243.8453,3071.0
2022-02-03 10:30:00,253.07,253.44,252.6,253.16,5016.0,243.99,244.3467,243.5368,244.0767,5016.0
2022-02-03 10:35:00,252.83,253.19,252.3,252.65,8110.0,243.7586,244.1057,243.2476,243.585,8110.0
2022-02-03 10:40:00,252.89,253.03,252.4,252.4,3521.0,243.8164,243.9514,243.344,243.344,3521.0
2022-02-03 10:45:00,252.3,252.4,251.71,252.08,8518.0,243.2476,243.344,242.6788,243.0355,8518.0
2022-02-03 10:50:00,252.23,252.57,252.2,252.57,4281.0,243.1801,243.5079,243.1512,243.5079,4281.0
2022-02-03 10:55:00,252.55,252.66,252.33,252.4,1879.0,243.4886,243.5947,243.2765,243.344,1879.0
2022-02-03 11:00:00,252.55,252.65,252.27,252.55,4209.0,243.4886,243.585,243.2187,243.4886,4209.0
2022-02-03 11:05:00,252.76,253.16,252.51,253.03,2469.0,243.6911,244.0767,243.4501,243.9514,2469.0
2022-02-03 11:10:00,252.96,253.99,252.92,253.99,4592.0,243.8839,244.877,243.8453,244.877,4592.0
2022-02-03 11:15:00,253.82,254.32,253.72,254.17,7045.0,244.7131,245.1951,244.6166,245.0505,7045.0
2022-02-03 11:20:00,254.05,254.05,253.65,253.72,2001.0,244.9348,244.9348,244.5492,244.6166,2001.0
2022-02-03 11:25:00,253.75,253.75,253.0,253.33,4725.0,244.6456,244.6456,243.9225,244.2406,4725.0
2022-02-03 11:30:00,253.42,253.82,253.37,253.37,9537.0,244.3274,244.7131,244.2792,244.2792,9537.0
2022-02-03 11:35:00,253.42,253.64,253.24,253.43,2843.0,244.3274,244.5395,244.1539,244.337,2843.0
2022-02-03 11:40:00,253.37,254.14,253.3,254.14,3600.0,244.2792,245.0216,244.2117,245.0216,3600.0
2022-02-03 11:45:00,254.22,254.62,254.21,254.34,11274.0,245.0987,245.4843,245.0891,245.2144,11274.0
2022-02-03 11:50:00,254.47,254.47,254.0,254.01,7928.0,245.3397,245.3397,244.8866,244.8962,7928.0
2022-02-03 11:55:00,254.0,254.11,253.68,253.93,9710.0,244.8866,244.9926,244.5781,244.8191,9710.0
2022-02-03 12:00:00,253.99,254.0,253.02,253.03,7427.0,244.877,244.8866,243.9418,243.9514,7427.0
2022-02-03 12:05:00,253.14,253.25,253.05,253.14,6044.0,244.0574,244.1635,243.9707,244.0574,6044.0
2022-02-03 12:10:00,253.07,253.15,252.72,253.09,6555.0,243.99,244.0671,243.6525,244.0092,6555.0
2022-02-03 12:15:00,253.18,253.39,252.59,252.6,3658.0,244.096,244.2985,243.5272,243.5368,3658.0
2022-02-03 12:20:00,252.48,252.8,252.41,252.62,8619.0,243.4211,243.7296,243.3536,243.5561,8619.0
2022-02-03 12:25:00,252.69,252.7,251.94,252.13,5622.0,243.6236,243.6332,242.9005,243.0837,5622.0
2022-02-03 12:30:00,252.04,252.57,252.0,252.56,3668.0,242.9969,243.5079,242.9584,243.4983,3668.0
2022-02-03 12:35:00,252.55,252.85,252.55,252.74,4008.0,243.4886,243.7779,243.4886,243.6718,4008.0
2022-02-03 12:40:00,252.85,252.88,252.54,252.54,2681.0,243.7779,243.8068,243.479,243.479,2681.0
2022-02-03 12:45:00,252.4,252.44,251.99,252.21,4873.0,243.344,243.3826,242.9487,243.1608,4873.0
2022-02-03 12:50:00,252.54,252.55,252.12,252.3,1302.0,243.479,243.4886,243.074,243.2476,1302.0
2022-02-03 12:55:00,252.24,252.57,252.2,252.57,7925.0,243.1897,243.5079,243.1512,243.5079,7925.0
2022-02-03 13:00:00,252.45,252.45,251.93,251.97,7900.0,243.3922,243.3922,242.8909,242.9294,7900.0
2022-02-03 13:05:00,252.11,252.21,252.05,252.08,1950.0,243.0644,243.1608,243.0066,243.0355,1950.0
2022-02-03 13:10:00,252.07,252.62,252.06,252.62,3685.0,243.0258,243.5561,243.0162,243.5561,3685.0
2022-02-03 13:15:00,252.69,253.24,252.61,252.96,7798.0,243.6236,244.1539,243.5465,243.8839,7798.0
2022-02-03 13:20:00,252.99,253.02,252.45,252.78,30669.0,243.9128,243.9418,243.3922,243.7104,30669.0
2022-02-03 13:25:00,252.78,252.91,252.33,252.33,2800.0,243.7104,243.8357,243.2765,243.2765,2800.0
2022-02-03 13:30:00,252.39,252.72,252.08,252.56,5651.0,243.3344,243.6525,243.0355,243.4983,5651.0
2022-02-03 13:35:00,252.32,252.32,251.94,252.17,4267.0,243.2669,243.2669,242.9005,243.1223,4267.0
2022-02-03 13:40:00,252.13,252.26,251.99,252.26,700.0,243.0837,243.209,242.9487,243.209,700.0
2022-02-03 13:45:00,252.12,252.69,252.09,252.69,5798.0,243.074,243.6236,243.0451,243.6236,5798.0
2022-02-03 13:50:00,252.79,252.79,252.25,252.25,1872.0,243.72,243.72,243.1994,243.1994,1872.0
2022-02-03 13:55:00,252.42,252.51,252.29,252.42,1698.0,243.3633,243.4501,243.2379,243.3633,1698.0
2022-02-03 14:00:00,252.43,252.6,252.26,252.5,3408.0,243.3729,243.5368,243.209,243.4404,3408.0
2022-02-03 14:05:00,252.53,252.68,252.38,252.57,7511.0,243.4693,243.614,243.3247,243.5079,7511.0
2022-02-03 14:10:00,252.71,252.71,252.39,252.49,2310.0,243.6429,243.6429,243.3344,243.4308,2310.0
2022-02-03 14:15:00,252.62,252.7,252.46,252.7,1100.0,243.5561,243.6332,243.4018,243.6332,1100.0
2022-02-03 14:20:00,252.65,252.73,252.38,252.56,4981.0,243.585,243.6622,243.3247,243.4983,4981.0
2022-02-03 14:25:00,252.47,252.55,252.06,252.44,4182.0,243.4115,243.4886,243.0162,243.3826,4182.0
2022-02-03 14:30:00,252.51,252.51,252.05,252.27,4289.0,243.4501,243.4501,243.0066,243.2187,4289.0
2022-02-03 14:35:00,252.27,252.31,251.91,251.92,5787.0,243.2187,243.2572,242.8716,242.8812,5787.0
2022-02-03 14:40:00,251.83,251.9,251.37,251.37,2981.0,242.7945,242.8619,242.351,242.351,2981.0
2022-02-03 14:45:00,251.46,251.47,251.08,251.08,4202.0,242.4377,242.4474,242.0714,242.0714,4202.0
2022-02-03 14:50:00,251.02,251.18,250.79,251.17,4766.0,242.0135,242.1678,241.7918,242.1581,4766.0
2022-02-03 14:55:00,251.07,251.36,251.01,251.11,2971.0,242.0617,242.3413,242.0039,242.1003,2971.0
2022-02-03 15:00:00,251.16,251.2,250.56,250.62,5304.0,242.1485,242.1871,241.57,241.6279,5304.0
2022-02-03 15:05:00,250.71,250.77,250.34,250.52,3757.0,241.7146,241.7725,241.3579,241.5315,3757.0
2022-02-03 15:10:00,250.55,250.86,250.55,250.7,3920.0,241.5604,241.8593,241.5604,241.705,3920.0
2022-02-03 15:15:00,250.79,251.26,250.79,251.22,5810.0,241.7918,242.2449,241.7918,242.2063,5810.0
2022-02-03 15:20:00,251.21,251.66,251.19,251.2,4353.0,242.1967,242.6306,242.1774,242.1871,4353.0
2022-02-03 15:25:00,251.19,251.29,250.93,251.18,5867.0,242.1774,242.2738,241.9267,242.1678,5867.0
2022-02-03 15:30:00,251.17,251.17,250.32,250.36,12259.0,242.1581,242.1581,241.3386,241.3772,12259.0
2022-02-03 15:35:00,250.27,250.76,250.27,250.72,8812.0,241.2904,241.7628,241.2904,241.7243,8812.0
2022-02-03 15:40:00,250.56,250.77,250.44,250.56,13927.0,241.57,241.7725,241.4543,241.57,13927.0
2022-02-03 15:45:00,250.5,250.69,250.34,250.59,12832.0,241.5122,241.6954,241.3579,241.5989,12832.0
2022-02-03 15:50:00,250.43,250.79,250.4,250.55,25703.0,241.4447,241.7918,241.4158,241.5604,25703.0
2022-02-03 15:55:00,250.6,251.39,250.52,250.62,72639.0,241.6086,242.3702,241.5315,241.6279,72639.0
2022-02-04 09:30:00,249.25,250.6,249.0,250.52,14419.0,240.307,241.6086,240.066,241.5315,14419.0
2022-02-04 09:35:00,250.2,251.53,250.17,250.71,9332.0,241.2229,242.5052,241.194,241.7146,9332.0
2022-02-04 09:40:00,250.84,251.19,250.73,251.01,2719.0,241.84,242.1774,241.7339,242.0039,2719.0
2022-02-04 09:45:00,250.99,251.0,250.02,250.02,1995.0,241.9846,241.9942,241.0494,241.0494,1995.0
2022-02-04 09:50:00,250.18,250.41,249.9,250.26,3979.0,241.2037,241.4254,240.9337,241.2808,3979.0
2022-02-04 09:55:00,250.28,250.44,249.65,250.01,8022.0,241.3001,241.4543,240.6927,241.0398,8022.0
2022-02-04 10:00:00,250.19,250.38,249.49,249.89,4750.0,241.2133,241.3965,240.5384,240.9241,4750.0
2022-02-04 10:05:00,249.83,250.55,249.75,250.27,13226.0,240.8662,241.5604,240.7891,241.2904,13226.0
2022-02-04 10:10:00,250.17,250.78,250.05,250.78,4323.0,241.194,241.7821,241.0783,241.7821,4323.0
2022-02-04 10:15:00,250.87,251.52,250.76,251.36,5018.0,241.8689,242.4956,241.7628,242.3413,5018.0
2022-02-04 10:20:00,251.26,251.7,251.15,251.31,6173.0,242.2449,242.6691,242.1388,242.2931,6173.0
2022-02-04 10:25:00,251.48,251.82,250.44,250.45,10732.0,242.457,242.7848,241.4543,241.464,10732.0
2022-02-04 10:30:00,250.5,251.14,250.14,250.31,12183.0,241.5122,242.1292,241.1651,241.329,12183.0
2022-02-04 10:35:00,249.75,250.04,249.13,249.14,2835.0,240.7891,241.0687,240.1913,240.201,2835.0
2022-02-04 10:40:00,249.47,249.68,249.22,249.41,1900.0,240.5191,240.7216,240.2781,240.4613,1900.0
2022-02-04 10:45:00,249.4,249.4,248.79,248.93,11747.0,240.4516,240.4516,239.8635,239.9985,11747.0
2022-02-04 10:50:00,248.97,249.36,248.63,249.04,5118.0,240.0371,240.4131,239.7093,240.1046,5118.0
2022-02-04 10:55:00,249.04,249.39,248.77,249.33,7043.0,240.1046,240.442,239.8442,240.3842,7043.0
2022-02-04 11:00:00,249.09,249.7,249.06,249.38,3896.0,240.1528,240.7409,240.1238,240.4324,3896.0
2022-02-04 11:05:00,249.47,249.57,249.25,249.48,3205.0,240.5191,240.6155,240.307,240.5288,3205.0
2022-02-04 11:10:00,249.3,249.3,248.88,249.16,3093.0,240.3552,240.3552,239.9503,240.2202,3093.0
2022-02-04 11:15:00,249.18,249.81,249.05,249.54,3017.0,240.2395,240.8469,240.1142,240.5866,3017.0
2022-02-04 11:20:00,249.58,249.78,249.26,249.63,3100.0,240.6252,240.818,240.3167,240.6734,3100.0
2022-02-04 11:25:00,249.53,250.58,249.53,249.86,2335.0,240.577,241.5893,240.577,240.8951,2335.0
2022-02-04 11:30:00,249.91,250.39,249.91,250.39,1000.0,240.9433,241.4061,240.9433,241.4061,1000.0
2022-02-04 11:35:00,250.41,250.77,250.34,250.34,1200.0,241.4254,241.7725,241.3579,241.3579,1200.0
2022-02-04 11:40:00,250.67,250.88,250.51,250.88,2983.0,241.6761,241.8785,241.5218,241.8785,2983.0
2022-02-04 11:45:00,250.95,251.08,250.64,250.64,2625.0,241.946,242.0714,241.6471,241.6471,2625.0
2022-02-04 11:50:00,250.57,250.82,250.52,250.61,1337.0,241.5797,241.8207,241.5315,241.6182,1337.0
2022-02-04 11:55:00,250.76,250.97,250.16,250.16,2561.0,241.7628,241.9653,241.1844,241.1844,2561.0
2022-02-04 12:00:00,249.93,250.27,249.83,250.27,1010.0,240.9626,241.2904,240.8662,241.2904,1010.0
2022-02-04 12:05:00,250.42,250.65,250.27,250.61,2643.0,241.435,241.6568,241.2904,241.6182,2643.0
2022-02-04 12:10:00,250.53,251.22,250.26,251.08,4963.0,241.5411,242.2063,241.2808,242.0714,4963.0
2022-02-04 12:15:00,250.99,251.08,250.81,250.81,2075.0,241.9846,242.0714,241.811,241.811,2075.0
2022-02-04 12:20:00,250.88,250.89,250.65,250.8,1151.0,241.8785,241.8882,241.6568,241.8014,1151.0
2022-02-04 12:25:00,250.78,250.79,250.49,250.67,1849.0,241.7821,241.7918,241.5025,241.6761,1849.0
2022-02-04 12:30:00,250.85,250.89,250.36,250.68,2328.0,241.8496,241.8882,241.3772,241.6857,2328.0
2022-02-04 12:35:00,250.75,250.94,250.54,250.94,1669.0,241.7532,241.9364,241.5507,241.9364,1669.0
2022-02-04 12:40:00,251.12,251.22,250.8,250.97,3668.0,242.1099,242.2063,241.8014,241.9653,3668.0
2022-02-04 12:45:00,250.91,250.91,250.69,250.79,1261.0,241.9075,241.9075,241.6954,241.7918,1261.0
2022-02-04 12:50:00,250.83,250.93,250.68,250.88,1507.0,241.8303,241.9267,241.6857,241.8785,1507.0
2022-02-04 12:55:00,250.84,251.13,250.82,251.09,1769.0,241.84,242.1196,241.8207,242.081,1769.0
2022-02-04 13:00:00,251.2,251.75,251.2,251.75,1553.0,242.1871,242.7173,242.1871,242.7173,1553.0
2022-02-04 13:05:00,251.69,251.89,251.58,251.59,2101.0,242.6595,242.8523,242.5534,242.5631,2101.0
2022-02-04 13:10:00,251.75,251.96,251.66,251.87,1685.0,242.7173,242.9198,242.6306,242.833,1685.0
2022-02-04 13:15:00,251.85,251.97,251.66,251.7,2490.0,242.8137,242.9294,242.6306,242.6691,2490.0
2022-02-04 13:20:00,251.69,252.04,251.62,252.04,1685.0,242.6595,242.9969,242.592,242.9969,1685.0
2022-02-04 13:25:00,251.96,251.97,251.68,251.84,1934.0,242.9198,242.9294,242.6498,242.8041,1934.0
2022-02-04 13:30:00,252.03,252.03,251.82,251.91,1940.0,242.9873,242.9873,242.7848,242.8716,1940.0
2022-02-04 13:35:00,251.86,251.86,251.7,251.75,1836.0,242.8234,242.8234,242.6691,242.7173,1836.0
2022-02-04 13:40:00,251.82,252.54,251.79,252.29,1403.0,242.7848,243.479,242.7559,243.2379,1403.0
2022-02-04 13:45:00,252.23,252.27,251.84,252.27,2189.0,243.1801,243.2187,242.8041,243.2187,2189.0
2022-02-04 13:50:00,252.51,252.51,252.27,252.4,1277.0,243.4501,243.4501,243.2187,243.344,1277.0
2022-02-04 13:55:00,252.25,252.48,252.06,252.34,3395.0,243.1994,243.4211,243.0162,243.2862,3395.0
2022-02-04 14:00:00,252.43,252.48,252.24,252.3,3884.0,243.3729,243.4211,243.1897,243.2476,3884.0
2022-02-04 14:05:00,252.28,252.28,251.97,252.09,2317.0,243.2283,243.2283,242.9294,243.0451,2317.0
2022-02-04 14:10:00,252.1,252.28,251.68,251.68,4077.0,243.0548,243.2283,242.6498,242.6498,4077.0
2022-02-04 14:15:00,251.85,251.99,251.64,251.64,2511.0,242.8137,242.9487,242.6113,242.6113,2511.0
2022-02-04 14:20:00,251.71,252.07,251.56,251.87,3454.0,242.6788,243.0258,242.5341,242.833,3454.0
2022-02-04 14:25:00,251.97,252.03,251.54,251.78,5513.0,242.9294,242.9873,242.5149,242.7462,5513.0
2022-02-04 14:30:00,251.54,252.13,251.44,252.01,2746.0,242.5149,243.0837,242.4184,242.968,2746.0
2022-02-04 14:35:00,252.23,252.72,252.21,252.54,2202.0,243.1801,243.6525,243.1608,243.479,2202.0
2022-02-04 14:40:00,252.48,252.49,251.93,252.04,2521.0,243.4211,243.4308,242.8909,242.9969,2521.0
2022-02-04 14:45:00,251.95,251.95,251.6,251.8,2670.0,242.9101,242.9101,242.5727,242.7655,2670.0
2022-02-04 14:50:00,251.81,252.07,251.66,252.04,3625.0,242.7752,243.0258,242.6306,242.9969,3625.0
2022-02-04 14:55:00,252.02,252.15,251.8,251.88,2706.0,242.9776,243.103,242.7655,242.8427,2706.0
2022-02-04 15:00:00,251.99,252.45,251.98,252.32,4001.0,242.9487,243.3922,242.9391,243.2669,4001.0
2022-02-04 15:05:00,252.36,252.84,252.31,252.7,2998.0,243.3054,243.7682,243.2572,243.6332,2998.0
2022-02-04 15:10:00,252.78,253.22,252.77,253.16,5981.0,243.7104,244.1346,243.7007,244.0767,5981.0
2022-02-04 15:15:00,253.14,253.14,252.32,252.6,7727.0,244.0574,244.0574,243.2669,243.5368,7727.0
2022-02-04 15:20:00,252.69,253.01,252.62,252.89,3000.0,243.6236,243.9321,243.5561,243.8164,3000.0
2022-02-04 15:25:00,252.94,253.04,252.31,252.54,7727.0,243.8646,243.961,243.2572,243.479,7727.0
2022-02-04 15:30:00,252.59,253.01,252.38,253.01,8298.0,243.5272,243.9321,243.3247,243.9321,8298.0
2022-02-04 15:35:00,252.93,253.07,252.69,252.84,6340.0,243.855,243.99,243.6236,243.7682,6340.0
2022-02-04 15:40:00,252.86,252.86,252.11,252.23,10441.0,243.7875,243.7875,243.0644,243.1801,10441.0
2022-02-04 15:45:00,252.15,252.46,251.77,252.04,12272.0,243.103,243.4018,242.7366,242.9969,12272.0
2022-02-04 15:50:00,252.22,252.49,251.75,252.14,14770.0,243.1705,243.4308,242.7173,243.0933,14770.0
2022-02-04 15:55:00,252.11,252.11,250.87,250.89,57471.0,243.0644,243.0644,241.8689,241.8882,57471.0
2022-02-07 09:30:00,248.84,249.61,247.8,248.27,16726.0,239.9117,240.6541,238.909,239.3622,16726.0
2022-02-07 09:35:00,248.31,249.94,248.21,249.76,12059.0,239.4007,240.9723,239.3043,240.7987,12059.0
2022-02-07 09:40:00,249.79,250.2,249.22,250.2,2521.0,240.8276,241.2229,240.2781,241.2229,2521.0
2022-02-07 09:45:00,250.46,250.64,249.97,250.55,6114.0,241.4736,241.6471,241.0012,241.5604,6114.0
2022-02-07 09:50:00,250.89,250.95,250.23,250.68,14034.0,241.8882,241.946,241.2519,241.6857,14034.0
2022-02-07 09:55:00,250.95,251.08,250.04,250.6,4949.0,241.946,242.0714,241.0687,241.6086,4949.0
2022-02-07 10:00:00,250.74,251.09,249.11,249.58,9670.0,241.7436,242.081,240.172,240.6252,9670.0
2022-02-07 10:05:00,249.61,250.07,249.23,249.45,4549.0,240.6541,241.0976,240.2877,240.4998,4549.0
2022-02-07 10:10:00,249.46,249.46,248.58,248.58,3741.0,240.5095,240.5095,239.6611,239.6611,3741.0
2022-02-07 10:15:00,248.48,248.48,247.89,248.09,4360.0,239.5646,239.5646,238.9958,239.1886,4360.0
2022-02-07 10:20:00,247.99,248.74,247.99,248.59,4999.0,239.0922,239.8153,239.0922,239.6707,4999.0
2022-02-07 10:25:00,248.6,248.68,248.13,248.35,4098.0,239.6803,239.7575,239.2272,239.4393,4098.0
2022-02-07 10:30:00,248.31,248.98,247.96,248.8,12244.0,239.4007,240.0467,239.0633,239.8732,12244.0
2022-02-07 10:35:00,248.72,248.95,248.65,248.76,3960.0,239.796,240.0178,239.7285,239.8346,3960.0
2022-02-07 10:40:00,248.79,248.94,248.37,248.37,5092.0,239.8635,240.0081,239.4586,239.4586,5092.0
2022-02-07 10:45:00,248.25,248.28,247.92,247.92,4626.0,239.3429,239.3718,239.0247,239.0247,4626.0
2022-02-07 10:50:00,247.91,248.17,247.45,247.45,7283.0,239.0151,239.2658,238.5716,238.5716,7283.0
2022-02-07 10:55:00,247.44,247.46,246.95,247.34,23313.0,238.562,238.5812,238.0895,238.4656,23313.0
2022-02-07 11:00:00,247.3,247.78,246.9,246.91,8259.0,238.427,238.8898,238.0413,238.051,8259.0
2022-02-07 11:05:00,247.01,247.13,246.5,246.5,7101.0,238.1474,238.2631,237.6557,237.6557,7101.0
2022-02-07 11:10:00,246.71,247.02,246.71,246.78,4323.0,237.8582,238.157,237.8582,237.9256,4323.0
2022-02-07 11:15:00,246.7,246.82,246.5,246.74,7768.0,237.8485,237.9642,237.6557,237.8871,7768.0
2022-02-07 11:20:00,246.79,247.06,246.52,246.78,10156.0,237.9353,238.1956,237.675,237.9256,10156.0
2022-02-07 11:25:00,246.88,247.4,246.84,247.4,4045.0,238.0221,238.5234,237.9835,238.5234,4045.0
2022-02-07 11:30:00,247.38,247.64,247.03,247.18,10763.0,238.5041,238.7548,238.1667,238.3113,10763.0
2022-02-07 11:35:00,247.22,247.38,246.77,246.81,3290.0,238.3499,238.5041,237.916,237.9546,3290.0
2022-02-07 11:40:00,246.86,247.13,246.76,246.94,7945.0,238.0028,238.2631,237.9064,238.0799,7945.0
2022-02-07 11:45:00,246.92,247.69,246.92,247.69,3440.0,238.0606,238.803,238.0606,238.803,3440.0
2022-02-07 11:50:00,247.68,248.13,247.67,248.13,6020.0,238.7934,239.2272,238.7837,239.2272,6020.0
2022-02-07 11:55:00,247.94,248.18,247.8,248.12,4464.0,239.044,239.2754,238.909,239.2176,4464.0
2022-02-07 12:00:00,247.92,247.97,247.4,247.4,5694.0,239.0247,239.0729,238.5234,238.5234,5694.0
2022-02-07 12:05:00,247.37,247.41,246.67,246.67,8240.0,238.4945,238.533,237.8196,237.8196,8240.0
2022-02-07 12:10:00,246.86,246.93,246.6,246.68,4706.0,238.0028,238.0703,237.7521,237.8292,4706.0
2022-02-07 12:15:00,246.69,247.08,246.69,247.07,2852.0,237.8389,238.2149,237.8389,238.2052,2852.0
2022-02-07 12:20:00,246.97,246.97,246.74,246.74,4213.0,238.1088,238.1088,237.8871,237.8871,4213.0
2022-02-07 12:25:00,246.8,246.81,246.5,246.71,11497.0,237.9449,237.9546,237.6557,237.8582,11497.0
2022-02-07 12:30:00,246.55,246.87,246.43,246.69,5933.0,237.7039,238.0124,237.5882,237.8389,5933.0
2022-02-07 12:35:00,246.69,246.82,246.06,246.36,5716.0,237.8389,237.9642,237.2315,237.5207,5716.0
2022-02-07 12:40:00,246.41,246.71,246.41,246.66,4616.0,237.5689,237.8582,237.5689,237.8099,4616.0
2022-02-07 12:45:00,246.71,247.4,246.66,247.38,9570.0,237.8582,238.5234,237.8099,238.5041,9570.0
2022-02-07 12:50:00,247.32,247.45,247.19,247.45,2917.0,238.4463,238.5716,238.3209,238.5716,2917.0
2022-02-07 12:55:00,247.4,247.66,247.32,247.56,18512.0,238.5234,238.7741,238.4463,238.6777,18512.0
2022-02-07 13:00:00,247.64,248.23,247.61,247.98,6939.0,238.7548,239.3236,238.7259,239.0826,6939.0
2022-02-07 13:05:00,248.05,248.37,248.05,248.2,3365.0,239.1501,239.4586,239.1501,239.2947,3365.0
2022-02-07 13:10:00,248.27,248.37,248.27,248.28,1497.0,239.3622,239.4586,239.3622,239.3718,1497.0
2022-02-07 13:15:00,248.27,248.36,247.8,247.82,4279.0,239.3622,239.449,238.909,238.9283,4279.0
2022-02-07 13:20:00,247.91,248.02,247.82,247.82,2852.0,239.0151,239.1212,238.9283,238.9283,2852.0
2022-02-07 13:25:00,248.09,248.55,248.02,248.47,5326.0,239.1886,239.6321,239.1212,239.555,5326.0
2022-02-07 13:30:00,248.6,248.82,248.6,248.76,1709.0,239.6803,239.8924,239.6803,239.8346,1709.0
2022-02-07 13:35:00,248.77,249.0,248.73,248.95,9575.0,239.8442,240.066,239.8057,240.0178,9575.0
2022-02-07 13:40:00,248.98,249.4,248.98,249.31,7241.0,240.0467,240.4516,240.0467,240.3649,7241.0
2022-02-07 13:45:00,249.16,249.25,248.66,248.66,2446.0,240.2202,240.307,239.7382,239.7382,2446.0
2022-02-07 13:50:00,248.81,249.26,248.69,249.23,8926.0,239.8828,240.3167,239.7671,240.2877,8926.0
2022-02-07 13:55:00,249.33,249.55,249.13,249.47,6919.0,240.3842,240.5963,240.1913,240.5191,6919.0
2022-02-07 14:00:00,249.42,249.51,249.23,249.33,4825.0,240.4709,240.5577,240.2877,240.3842,4825.0
2022-02-07 14:05:00,249.22,249.22,248.86,248.89,3935.0,240.2781,240.2781,239.931,239.9599,3935.0
2022-02-07 14:10:00,249.04,249.11,248.53,248.53,4873.0,240.1046,240.172,239.6129,239.6129,4873.0
2022-02-07 14:15:00,248.55,249.08,248.55,248.87,7930.0,239.6321,240.1431,239.6321,239.9407,7930.0
2022-02-07 14:20:00,248.87,249.05,248.73,248.75,2504.0,239.9407,240.1142,239.8057,239.825,2504.0
2022-02-07 14:25:00,248.7,248.9,248.61,248.87,3458.0,239.7768,239.9696,239.69,239.9407,3458.0
2022-02-07 14:30:00,248.93,248.98,248.79,248.98,4530.0,239.9985,240.0467,239.8635,240.0467,4530.0
2022-02-07 14:35:00,249.06,249.12,248.9,249.02,3111.0,240.1238,240.1817,239.9696,240.0853,3111.0
2022-02-07 14:40:00,249.03,249.38,249.01,249.32,6760.0,240.0949,240.4324,240.0756,240.3745,6760.0
2022-02-07 14:45:00,249.42,249.42,249.16,249.19,4951.0,240.4709,240.4709,240.2202,240.2492,4951.0
2022-02-07 14:50:00,249.16,249.34,249.09,249.34,5506.0,240.2202,240.3938,240.1528,240.3938,5506.0
2022-02-07 14:55:00,249.32,249.58,249.31,249.51,6746.0,240.3745,240.6252,240.3649,240.5577,6746.0
2022-02-07 15:00:00,249.46,249.73,249.36,249.68,9484.0,240.5095,240.7698,240.4131,240.7216,9484.0
2022-02-07 15:05:00,249.61,249.61,249.11,249.25,3746.0,240.6541,240.6541,240.172,240.307,3746.0
2022-02-07 15:10:00,249.18,249.84,249.17,249.71,9773.0,240.2395,240.8759,240.2299,240.7505,9773.0
2022-02-07 15:15:00,249.66,249.95,249.39,249.62,6180.0,240.7023,240.9819,240.442,240.6637,6180.0
2022-02-07 15:20:00,249.58,249.58,249.02,249.3,8060.0,240.6252,240.6252,240.0853,240.3552,8060.0
2022-02-07 15:25:00,249.23,249.25,248.94,249.0,16781.0,240.2877,240.307,240.0081,240.066,16781.0
2022-02-07 15:30:00,249.0,249.23,248.84,248.99,10233.0,240.066,240.2877,239.9117,240.0563,10233.0
2022-02-07 15:35:00,249.0,249.15,248.62,248.62,11723.0,240.066,240.2106,239.6996,239.6996,11723.0
2022-02-07 15:40:00,248.69,248.69,248.29,248.37,14196.0,239.7671,239.7671,239.3815,239.4586,14196.0
2022-02-07 15:45:00,248.37,248.48,248.12,248.25,28349.0,239.4586,239.5646,239.2176,239.3429,28349.0
2022-02-07 15:50:00,248.33,248.86,247.58,247.63,40496.0,239.42,239.931,238.6969,238.7451,40496.0
2022-02-07 15:55:00,247.73,248.42,247.61,248.06,93417.0,238.8416,239.5068,238.7259,239.1597,93417.0
2022-02-08 09:30:00,248.49,249.64,248.49,249.04,15260.0,239.5743,240.683,239.5743,240.1046,15260.0
2022-02-08 09:35:00,249.38,249.96,248.98,249.62,12423.0,240.4324,240.9915,240.0467,240.6637,12423.0
2022-02-08 09:40:00,249.8,249.8,249.17,249.34,5846.0,240.8373,240.8373,240.2299,240.3938,5846.0
2022-02-08 09:45:00,249.58,250.49,249.45,250.07,4246.0,240.6252,241.5025,240.4998,241.0976,4246.0
2022-02-08 09:50:00,250.02,250.4,249.6,250.22,12775.0,241.0494,241.4158,240.6445,241.2422,12775.0
2022-02-08 09:55:00,249.89,250.48,249.77,250.44,4711.0,240.9241,241.4929,240.8084,241.4543,4711.0
2022-02-08 10:00:00,250.27,250.4,249.21,249.55,4123.0,241.2904,241.4158,240.2685,240.5963,4123.0
2022-02-08 10:05:00,249.73,250.67,249.71,250.64,5843.0,240.7698,241.6761,240.7505,241.6471,5843.0
2022-02-08 10:10:00,250.48,250.51,250.16,250.44,2709.0,241.4929,241.5218,241.1844,241.4543,2709.0
2022-02-08 10:15:00,250.36,250.66,250.32,250.51,8930.0,241.3772,241.6664,241.3386,241.5218,8930.0
2022-02-08 10:20:00,250.67,250.93,250.61,250.83,4398.0,241.6761,241.9267,241.6182,241.8303,4398.0
2022-02-08 10:25:00,250.69,250.92,250.28,250.31,6016.0,241.6954,241.9171,241.3001,241.329,6016.0
2022-02-08 10:30:00,250.39,250.82,250.2,250.66,6278.0,241.4061,241.8207,241.2229,241.6664,6278.0
2022-02-08 10:35:00,250.54,251.41,250.42,251.36,6755.0,241.5507,242.3895,241.435,242.3413,6755.0
2022-02-08 10:40:00,251.33,251.44,251.24,251.4,2441.0,242.3124,242.4184,242.2256,242.3799,2441.0
2022-02-08 10:45:00,251.49,251.99,251.49,251.88,2202.0,242.4667,242.9487,242.4667,242.8427,2202.0
2022-02-08 10:50:00,251.87,252.47,251.87,252.2,13154.0,242.833,243.4115,242.833,243.1512,13154.0
2022-02-08 10:55:00,252.13,252.23,251.84,252.07,1619.0,243.0837,243.1801,242.8041,243.0258,1619.0
2022-02-08 11:00:00,251.98,252.73,251.98,252.57,4031.0,242.9391,243.6622,242.9391,243.5079,4031.0
2022-02-08 11:05:00,252.55,252.67,252.28,252.5,2401.0,243.4886,243.6043,243.2283,243.4404,2401.0
2022-02-08 11:10:00,252.52,252.83,252.33,252.8,11311.0,243.4597,243.7586,243.2765,243.7296,11311.0
2022-02-08 11:15:00,252.9,253.24,252.89,253.11,2120.0,243.8261,244.1539,243.8164,244.0285,2120.0
2022-02-08 11:20:00,253.16,253.16,252.76,252.91,2140.0,244.0767,244.0767,243.6911,243.8357,2140.0
2022-02-08 11:25:00,252.86,253.14,252.76,253.09,4200.0,243.7875,244.0574,243.6911,244.0092,4200.0
2022-02-08 11:30:00,253.16,253.89,253.14,253.38,5456.0,244.0767,244.7805,244.0574,244.2888,5456.0
2022-02-08 11:35:00,253.45,254.08,253.31,253.87,3733.0,244.3563,244.9637,244.2213,244.7613,3733.0
2022-02-08 11:40:00,253.92,254.16,253.87,254.16,4126.0,244.8095,245.0409,244.7613,245.0409,4126.0
2022-02-08 11:45:00,254.15,254.69,254.15,254.42,5867.0,245.0312,245.5518,245.0312,245.2915,5867.0
2022-02-08 11:50:00,254.45,254.45,254.13,254.3,8278.0,245.3204,245.3204,245.0119,245.1758,8278.0
2022-02-08 11:55:00,254.34,254.77,254.33,254.48,5368.0,245.2144,245.629,245.2048,245.3494,5368.0
2022-02-08 12:00:00,254.5,254.68,254.32,254.32,9310.0,245.3687,245.5422,245.1951,245.1951,9310.0
2022-02-08 12:05:00,254.28,254.35,254.06,254.09,10155.0,245.1565,245.224,244.9444,244.9734,10155.0
2022-02-08 12:10:00,254.22,254.3,254.12,254.18,5974.0,245.0987,245.1758,245.0023,245.0601,5974.0
2022-02-08 12:15:00,254.19,254.64,254.19,254.32,17032.0,245.0698,245.5036,245.0698,245.1951,17032.0
2022-02-08 12:20:00,254.33,254.8,254.32,254.64,19554.0,245.2048,245.6579,245.1951,245.5036,19554.0
2022-02-08 12:25:00,254.6,254.67,254.5,254.65,5131.0,245.4651,245.5326,245.3687,245.5133,5131.0
2022-02-08 12:30:00,254.69,254.91,254.59,254.88,2676.0,245.5518,245.7639,245.4554,245.735,2676.0
2022-02-08 12:35:00,254.86,255.07,254.59,254.74,91737.0,245.7157,245.9182,245.4554,245.6,91737.0
2022-02-08 12:40:00,254.8,254.81,254.34,254.37,9865.0,245.6579,245.6675,245.2144,245.2433,9865.0
2022-02-08 12:45:00,254.48,254.64,254.33,254.43,5882.0,245.3494,245.5036,245.2048,245.3012,5882.0
2022-02-08 12:50:00,254.41,254.53,254.17,254.18,2766.0,245.2819,245.3976,245.0505,245.0601,2766.0
2022-02-08 12:55:00,254.09,254.27,254.06,254.06,2943.0,244.9734,245.1469,244.9444,244.9444,2943.0
2022-02-08 13:00:00,254.15,254.15,253.84,254.11,3771.0,245.0312,245.0312,244.7323,244.9926,3771.0
2022-02-08 13:05:00,254.18,254.27,254.1,254.2,2759.0,245.0601,245.1469,244.983,245.0794,2759.0
2022-02-08 13:10:00,254.32,254.54,253.94,254.54,2660.0,245.1951,245.4072,244.8287,245.4072,2660.0
2022-02-08 13:15:00,254.47,254.54,253.88,254.11,4136.0,245.3397,245.4072,244.7709,244.9926,4136.0
2022-02-08 13:20:00,254.14,254.18,253.99,254.06,4681.0,245.0216,245.0601,244.877,244.9444,4681.0
2022-02-08 13:25:00,254.01,254.08,253.86,253.93,2728.0,244.8962,244.9637,244.7516,244.8191,2728.0
2022-02-08 13:30:00,253.99,254.21,253.92,254.21,3980.0,244.877,245.0891,244.8095,245.0891,3980.0
2022-02-08 13:35:00,254.27,254.5,253.95,253.95,6579.0,245.1469,245.3687,244.8384,244.8384,6579.0
2022-02-08 13:40:00,254.07,254.1,253.85,253.94,2500.0,244.9541,244.983,244.742,244.8287,2500.0
2022-02-08 13:45:00,253.93,254.28,253.83,254.11,2989.0,244.8191,245.1565,244.7227,244.9926,2989.0
2022-02-08 13:50:00,254.23,254.45,253.91,254.45,5713.0,245.1083,245.3204,244.7998,245.3204,5713.0
2022-02-08 13:55:00,254.35,254.5,254.26,254.5,3711.0,245.224,245.3687,245.1373,245.3687,3711.0
2022-02-08 14:00:00,254.62,254.69,254.4,254.45,4707.0,245.4843,245.5518,245.2722,245.3204,4707.0
2022-02-08 14:05:00,254.56,254.66,254.42,254.54,3505.0,245.4265,245.5229,245.2915,245.4072,3505.0
2022-02-08 14:10:00,254.47,254.48,254.26,254.4,3695.0,245.3397,245.3494,245.1373,245.2722,3695.0
2022-02-08 14:15:00,254.35,254.43,254.19,254.29,7288.0,245.224,245.3012,245.0698,245.1662,7288.0
2022-02-08 14:20:00,254.34,254.34,253.58,253.58,4404.0,245.2144,245.2144,244.4817,244.4817,4404.0
2022-02-08 14:25:00,253.59,253.65,253.4,253.41,2441.0,244.4913,244.5492,244.3081,244.3178,2441.0
2022-02-08 14:30:00,253.43,253.98,253.42,253.96,2753.0,244.337,244.8673,244.3274,244.848,2753.0
2022-02-08 14:35:00,253.94,254.01,253.19,253.29,4478.0,244.8287,244.8962,244.1057,244.2021,4478.0
2022-02-08 14:40:00,253.35,253.88,253.35,253.83,4910.0,244.2599,244.7709,244.2599,244.7227,4910.0
2022-02-08 14:45:00,253.84,254.1,253.77,254.1,5715.0,244.7323,244.983,244.6648,244.983,5715.0
2022-02-08 14:50:00,254.13,254.47,254.08,254.41,4640.0,245.0119,245.3397,244.9637,245.2819,4640.0
2022-02-08 14:55:00,254.45,254.45,254.18,254.27,13160.0,245.3204,245.3204,245.0601,245.1469,13160.0
2022-02-08 15:00:00,254.2,254.24,253.78,254.17,6965.0,245.0794,245.118,244.6745,245.0505,6965.0
2022-02-08 15:05:00,254.18,254.51,253.99,254.46,8528.0,245.0601,245.3783,244.877,245.3301,8528.0
2022-02-08 15:10:00,254.51,255.11,254.51,255.11,7954.0,245.3783,245.9568,245.3783,245.9568,7954.0
2022-02-08 15:15:00,255.16,255.54,255.13,255.32,8938.0,246.005,246.3713,245.976,246.1592,8938.0
2022-02-08 15:20:00,255.32,255.52,255.12,255.22,10250.0,246.1592,246.3521,245.9664,246.0628,10250.0
2022-02-08 15:25:00,255.24,255.31,255.03,255.26,8826.0,246.0821,246.1496,245.8796,246.1014,8826.0
2022-02-08 15:30:00,255.34,255.74,255.13,255.62,18005.0,246.1785,246.5642,245.976,246.4485,18005.0
2022-02-08 15:35:00,255.57,255.61,255.33,255.34,4931.0,246.4003,246.4388,246.1689,246.1785,4931.0
2022-02-08 15:40:00,255.48,255.57,255.1,255.14,25273.0,246.3135,246.4003,245.9471,245.9857,25273.0
2022-02-08 15:45:00,255.09,255.49,254.95,255.33,14091.0,245.9375,246.3231,245.8025,246.1689,14091.0
2022-02-08 15:50:00,255.3,255.98,255.07,255.67,19728.0,246.1399,246.7956,245.9182,246.4967,19728.0
2022-02-08 15:55:00,255.67,256.1,255.01,255.1,62393.0,246.4967,246.9112,245.8604,245.9471,62393.0
2022-02-09 09:30:00,257.86,260.08,257.86,260.08,13205.0,248.6081,250.7484,248.6081,250.7484,13205.0
2022-02-09 09:35:00,260.0,260.43,259.72,260.43,12298.0,250.6713,251.0859,250.4014,251.0859,12298.0
2022-02-09 09:40:00,260.48,260.77,260.2,260.25,7359.0,251.1341,251.4137,250.8641,250.9123,7359.0
2022-02-09 09:45:00,260.61,260.9,260.2,260.44,7160.0,251.2594,251.539,250.8641,251.0955,7160.0
2022-02-09 09:50:00,260.64,261.28,260.29,261.28,13591.0,251.2884,251.9054,250.9509,251.9054,13591.0
2022-02-09 09:55:00,261.21,261.95,260.84,261.42,11127.0,251.8379,252.5514,251.4812,252.0404,11127.0
2022-02-09 10:00:00,261.31,261.95,261.24,261.81,13161.0,251.9343,252.5514,251.8668,252.4164,13161.0
2022-02-09 10:05:00,261.65,261.94,261.13,261.57,11332.0,252.2621,252.5417,251.7608,252.185,11332.0
2022-02-09 10:10:00,261.54,261.58,260.85,260.92,9744.0,252.1561,252.1946,251.4908,251.5583,9744.0
2022-02-09 10:15:00,260.94,261.31,260.85,260.98,7146.0,251.5776,251.9343,251.4908,251.6162,7146.0
2022-02-09 10:20:00,260.77,261.54,260.77,261.28,4987.0,251.4137,252.1561,251.4137,251.9054,4987.0
2022-02-09 10:25:00,261.36,261.95,261.29,261.5,4467.0,251.9825,252.5514,251.915,252.1175,4467.0
2022-02-09 10:30:00,261.52,262.19,261.43,262.19,6309.0,252.1368,252.7827,252.05,252.7827,6309.0
2022-02-09 10:35:00,262.09,262.5,261.69,261.77,9785.0,252.6863,253.0816,252.3007,252.3778,9785.0
2022-02-09 10:40:00,261.57,261.7,260.76,260.76,4093.0,252.185,252.3103,251.404,251.404,4093.0
2022-02-09 10:45:00,261.07,261.71,260.99,261.71,7276.0,251.7029,252.32,251.6258,252.32,7276.0
2022-02-09 10:50:00,261.65,261.7,261.08,261.28,11635.0,252.2621,252.3103,251.7126,251.9054,11635.0
2022-02-09 10:55:00,261.24,261.92,261.23,261.92,7243.0,251.8668,252.5224,251.8572,252.5224,7243.0
2022-02-09 11:00:00,261.84,262.18,261.76,262.04,4667.0,252.4453,252.7731,252.3682,252.6381,4667.0
2022-02-09 11:05:00,262.0,262.19,261.74,261.78,8600.0,252.5996,252.7827,252.3489,252.3874,8600.0
2022-02-09 11:10:00,261.54,262.4,261.3,261.3,11977.0,252.1561,252.9852,251.9247,251.9247,11977.0
2022-02-09 11:15:00,261.21,261.72,260.99,261.62,3454.0,251.8379,252.3296,251.6258,252.2332,3454.0
2022-02-09 11:20:00,261.71,261.71,261.34,261.34,3787.0,252.32,252.32,251.9632,251.9632,3787.0
2022-02-09 11:25:00,261.4,261.51,261.33,261.4,2768.0,252.0211,252.1271,251.9536,252.0211,2768.0
2022-02-09 11:30:00,261.4,261.46,260.94,261.01,3971.0,252.0211,252.0789,251.5776,251.6451,3971.0
2022-02-09 11:35:00,261.1,261.17,260.91,260.99,2379.0,251.7318,251.7993,251.5487,251.6258,2379.0
2022-02-09 11:40:00,261.03,261.13,260.66,260.88,4861.0,251.6644,251.7608,251.3076,251.5197,4861.0
2022-02-09 11:45:00,260.87,261.61,260.8,261.61,3520.0,251.5101,252.2235,251.4426,252.2235,3520.0
2022-02-09 11:50:00,261.43,261.64,260.73,260.74,3709.0,252.05,252.2525,251.3751,251.3848,3709.0
2022-02-09 11:55:00,260.76,261.11,260.75,261.01,3510.0,251.404,251.7415,251.3944,251.6451,3510.0
2022-02-09 12:00:00,261.05,261.06,260.81,260.9,2517.0,251.6836,251.6933,251.4523,251.539,2517.0
2022-02-09 12:05:00,260.77,260.78,260.36,260.53,4285.0,251.4137,251.4233,251.0184,251.1823,4285.0
2022-02-09 12:10:00,260.64,260.7,260.34,260.41,3033.0,251.2884,251.3462,250.9991,251.0666,3033.0
2022-02-09 12:15:00,260.41,260.86,260.29,260.86,3672.0,251.0666,251.5005,250.9509,251.5005,3672.0
2022-02-09 12:20:00,260.77,260.88,260.46,260.61,3372.0,251.4137,251.5197,251.1148,251.2594,3372.0
2022-02-09 12:25:00,260.55,260.72,260.38,260.44,4490.0,251.2016,251.3655,251.0377,251.0955,4490.0
2022-02-09 12:30:00,260.46,260.99,260.45,260.81,2132.0,251.1148,251.6258,251.1052,251.4523,2132.0
2022-02-09 12:35:00,260.7,261.09,260.65,260.91,5501.0,251.3462,251.7222,251.298,251.5487,5501.0
2022-02-09 12:40:00,260.91,261.13,260.69,260.69,4069.0,251.5487,251.7608,251.3366,251.3366,4069.0
2022-02-09 12:45:00,260.7,261.04,260.63,260.94,4576.0,251.3462,251.674,251.2787,251.5776,4576.0
2022-02-09 12:50:00,260.89,260.95,260.58,260.95,3454.0,251.5294,251.5872,251.2305,251.5872,3454.0
2022-02-09 12:55:00,260.91,261.06,260.74,260.8,4788.0,251.5487,251.6933,251.3848,251.4426,4788.0
2022-02-09 13:00:00,260.86,260.99,260.27,260.29,65430.0,251.5005,251.6258,250.9316,250.9509,65430.0
2022-02-09 13:05:00,260.33,260.44,260.08,260.44,4996.0,250.9895,251.0955,250.7484,251.0955,4996.0
2022-02-09 13:10:00,260.49,260.74,260.38,260.46,6598.0,251.1437,251.3848,251.0377,251.1148,6598.0
2022-02-09 13:15:00,260.42,260.65,260.38,260.54,3685.0,251.0762,251.298,251.0377,251.1919,3685.0
2022-02-09 13:20:00,260.53,260.61,260.35,260.35,66034.0,251.1823,251.2594,251.0088,251.0088,66034.0
2022-02-09 13:25:00,260.39,260.44,260.1,260.18,5256.0,251.0473,251.0955,250.7677,250.8449,5256.0
2022-02-09 13:30:00,260.26,260.43,260.26,260.35,11355.0,250.922,251.0859,250.922,251.0088,11355.0
2022-02-09 13:35:00,260.37,260.87,260.31,260.59,8161.0,251.028,251.5101,250.9702,251.2401,8161.0
2022-02-09 13:40:00,260.59,260.76,260.59,260.61,3002.0,251.2401,251.404,251.2401,251.2594,3002.0
2022-02-09 13:45:00,260.61,260.7,260.53,260.66,4798.0,251.2594,251.3462,251.1823,251.3076,4798.0
2022-02-09 13:50:00,260.63,260.95,260.63,260.79,13613.0,251.2787,251.5872,251.2787,251.433,13613.0
2022-02-09 13:55:00,260.95,261.0,260.86,260.97,4894.0,251.5872,251.6354,251.5005,251.6065,4894.0
2022-02-09 14:00:00,260.94,260.94,260.76,260.76,3173.0,251.5776,251.5776,251.404,251.404,3173.0
2022-02-09 14:05:00,260.79,260.86,260.66,260.85,8829.0,251.433,251.5005,251.3076,251.4908,8829.0
2022-02-09 14:10:00,260.88,260.94,260.85,260.85,5019.0,251.5197,251.5776,251.4908,251.4908,5019.0
2022-02-09 14:15:00,260.8,260.81,260.67,260.76,3728.0,251.4426,251.4523,251.3173,251.404,3728.0
2022-02-09 14:20:00,260.73,260.75,260.57,260.64,3628.0,251.3751,251.3944,251.2209,251.2884,3628.0
2022-02-09 14:25:00,260.64,260.64,260.38,260.54,13178.0,251.2884,251.2884,251.0377,251.1919,13178.0
2022-02-09 14:30:00,260.48,260.52,260.36,260.47,4245.0,251.1341,251.1727,251.0184,251.1245,4245.0
2022-02-09 14:35:00,260.45,260.89,260.42,260.79,12499.0,251.1052,251.5294,251.0762,251.433,12499.0
2022-02-09 14:40:00,260.8,260.82,260.5,260.59,9848.0,251.4426,251.4619,251.1534,251.2401,9848.0
2022-02-09 14:45:00,260.62,260.62,260.45,260.51,7354.0,251.2691,251.2691,251.1052,251.163,7354.0
2022-02-09 14:50:00,260.51,260.52,260.19,260.19,6535.0,251.163,251.1727,250.8545,250.8545,6535.0
2022-02-09 14:55:00,260.13,260.36,260.07,260.17,6401.0,250.7967,251.0184,250.7388,250.8352,6401.0
2022-02-09 15:00:00,260.22,260.24,259.88,260.13,19512.0,250.8834,250.9027,250.5556,250.7967,19512.0
2022-02-09 15:05:00,260.07,260.07,259.71,259.71,6615.0,250.7388,250.7388,250.3917,250.3917,6615.0
2022-02-09 15:10:00,259.73,259.95,259.66,259.73,8460.0,250.411,250.6231,250.3435,250.411,8460.0
2022-02-09 15:15:00,259.67,259.96,259.45,259.96,10068.0,250.3532,250.6328,250.141,250.6328,10068.0
2022-02-09 15:20:00,259.86,259.9,259.71,259.86,6453.0,250.5363,250.5749,250.3917,250.5363,6453.0
2022-02-09 15:25:00,259.81,260.16,259.75,260.16,8215.0,250.4881,250.8256,250.4303,250.8256,8215.0
2022-02-09 15:30:00,260.15,260.38,260.15,260.18,12703.0,250.8159,251.0377,250.8159,250.8449,12703.0
2022-02-09 15:35:00,260.17,260.65,260.16,260.39,18409.0,250.8352,251.298,250.8256,251.0473,18409.0
2022-02-09 15:40:00,260.36,260.38,259.73,260.14,25003.0,251.0184,251.0377,250.411,250.8063,25003.0
2022-02-09 15:45:00,260.15,260.27,259.88,260.22,22919.0,250.8159,250.9316,250.5556,250.8834,22919.0
2022-02-09 15:50:00,260.34,260.71,260.18,260.19,36044.0,250.9991,251.3558,250.8449,250.8545,36044.0
2022-02-09 15:55:00,260.19,260.37,259.91,260.32,104570.0,250.8545,251.028,250.5845,250.9798,104570.0
2022-02-10 09:30:00,255.6,256.37,255.37,255.9,20032.0,246.4292,247.1716,246.2074,246.7184,20032.0
2022-02-10 09:35:00,256.3,257.67,255.82,257.2,14159.0,247.1041,248.4249,246.6413,247.9718,14159.0
2022-02-10 09:40:00,257.67,257.85,257.24,257.85,4525.0,248.4249,248.5985,248.0103,248.5985,4525.0
2022-02-10 09:45:00,257.88,257.96,257.41,257.86,8643.0,248.6274,248.7045,248.1742,248.6081,8643.0
2022-02-10 09:50:00,258.0,258.68,257.94,257.98,28296.0,248.7431,249.3987,248.6852,248.7238,28296.0
2022-02-10 09:55:00,257.77,258.95,257.77,258.28,69218.0,248.5213,249.659,248.5213,249.013,69218.0
2022-02-10 10:00:00,258.46,259.1,258.15,259.1,66627.0,249.1866,249.8036,248.8877,249.8036,66627.0
2022-02-10 10:05:00,258.94,259.3,258.62,259.01,8995.0,249.6493,249.9964,249.3408,249.7168,8995.0
2022-02-10 10:10:00,259.09,259.24,258.29,258.44,49573.0,249.794,249.9386,249.0227,249.1673,49573.0
2022-02-10 10:15:00,258.41,259.04,258.24,258.89,72763.0,249.1384,249.7458,248.9745,249.6011,72763.0
2022-02-10 10:20:00,258.89,259.2,258.67,259.0,7781.0,249.6011,249.9,249.389,249.7072,7781.0
2022-02-10 10:25:00,259.03,259.23,258.52,259.0,103754.0,249.7361,249.9289,249.2444,249.7072,103754.0
2022-02-10 10:30:00,258.98,259.03,258.34,258.48,11186.0,249.6879,249.7361,249.0709,249.2059,11186.0
2022-02-10 10:35:00,258.49,258.94,258.15,258.94,14774.0,249.2155,249.6493,248.8877,249.6493,14774.0
2022-02-10 10:40:00,258.85,259.19,258.03,258.23,61017.0,249.5626,249.8904,248.772,248.9648,61017.0
2022-02-10 10:45:00,258.42,259.15,257.94,259.15,25693.0,249.148,249.8518,248.6852,249.8518,25693.0
2022-02-10 10:50:00,259.02,259.03,257.67,258.18,8795.0,249.7265,249.7361,248.4249,248.9166,8795.0
2022-02-10 10:55:00,257.96,258.36,257.64,257.92,12190.0,248.7045,249.0902,248.396,248.6659,12190.0
2022-02-10 11:00:00,257.77,258.27,257.51,258.02,10172.0,248.5213,249.0034,248.2707,248.7624,10172.0
2022-02-10 11:05:00,258.0,258.03,257.4,257.4,14246.0,248.7431,248.772,248.1646,248.1646,14246.0
2022-02-10 11:10:00,257.51,257.73,257.26,257.34,18842.0,248.2707,248.4828,248.0296,248.1068,18842.0
2022-02-10 11:15:00,257.34,257.74,257.18,257.25,7933.0,248.1068,248.4924,247.9525,248.02,7933.0
2022-02-10 11:20:00,257.2,257.9,257.17,257.9,2133.0,247.9718,248.6467,247.9429,248.6467,2133.0
2022-02-10 11:25:00,257.9,258.0,257.34,257.34,9250.0,248.6467,248.7431,248.1068,248.1068,9250.0
2022-02-10 11:30:00,257.39,257.86,257.18,257.51,6284.0,248.155,248.6081,247.9525,248.2707,6284.0
2022-02-10 11:35:00,257.6,257.91,257.56,257.69,6512.0,248.3574,248.6563,248.3189,248.4442,6512.0
2022-02-10 11:40:00,257.77,258.75,257.67,258.74,14172.0,248.5213,249.4662,248.4249,249.4565,14172.0
2022-02-10 11:45:00,258.76,259.04,258.61,258.69,11679.0,249.4758,249.7458,249.3312,249.4083,11679.0
2022-02-10 11:50:00,258.63,258.63,258.36,258.57,10683.0,249.3505,249.3505,249.0902,249.2926,10683.0
2022-02-10 11:55:00,258.56,259.12,258.45,259.12,11931.0,249.283,249.8229,249.1769,249.8229,11931.0
2022-02-10 12:00:00,258.96,259.1,257.98,258.09,15093.0,249.6686,249.8036,248.7238,248.8298,15093.0
2022-02-10 12:05:00,258.17,258.61,258.08,258.29,10039.0,248.907,249.3312,248.8202,249.0227,10039.0
2022-02-10 12:10:00,258.18,258.53,257.7,258.34,23840.0,248.9166,249.2541,248.4538,249.0709,23840.0
2022-02-10 12:15:00,258.29,258.82,258.2,258.67,3460.0,249.0227,249.5337,248.9359,249.389,3460.0
2022-02-10 12:20:00,258.78,258.78,258.33,258.61,10720.0,249.4951,249.4951,249.0612,249.3312,10720.0
2022-02-10 12:25:00,258.62,258.92,258.5,258.92,4909.0,249.3408,249.6301,249.2251,249.6301,4909.0
2022-02-10 12:30:00,259.08,259.09,258.56,258.61,5652.0,249.7843,249.794,249.283,249.3312,5652.0
2022-02-10 12:35:00,258.8,259.23,258.56,259.0,6001.0,249.5144,249.9289,249.283,249.7072,6001.0
2022-02-10 12:40:00,259.04,259.24,258.85,259.19,4786.0,249.7458,249.9386,249.5626,249.8904,4786.0
2022-02-10 12:45:00,259.15,259.15,257.58,257.7,10713.0,249.8518,249.8518,248.3381,248.4538,10713.0
2022-02-10 12:50:00,257.7,257.8,257.16,257.47,6944.0,248.4538,248.5503,247.9332,248.2321,6944.0
2022-02-10 12:55:00,257.66,257.92,257.3,257.3,5470.0,248.4153,248.6659,248.0682,248.0682,5470.0
2022-02-10 13:00:00,257.6,258.12,257.59,258.12,3262.0,248.3574,248.8588,248.3478,248.8588,3262.0
2022-02-10 13:05:00,258.03,258.35,258.03,258.07,2620.0,248.772,249.0805,248.772,248.8106,2620.0
2022-02-10 13:10:00,258.22,258.27,257.94,258.17,6161.0,248.9552,249.0034,248.6852,248.907,6161.0
2022-02-10 13:15:00,258.07,258.07,257.07,257.25,16014.0,248.8106,248.8106,247.8464,248.02,16014.0
2022-02-10 13:20:00,257.26,257.47,257.22,257.47,3788.0,248.0296,248.2321,247.9911,248.2321,3788.0
2022-02-10 13:25:00,257.36,257.62,256.88,256.88,25958.0,248.126,248.3767,247.6633,247.6633,25958.0
2022-02-10 13:30:00,256.84,257.07,256.7,256.76,2310.0,247.6247,247.8464,247.4897,247.5476,2310.0
2022-02-10 13:35:00,256.63,256.63,255.95,256.5,5678.0,247.4222,247.4222,246.7666,247.2969,5678.0
2022-02-10 13:40:00,256.56,256.99,256.33,256.99,5199.0,247.3547,247.7693,247.133,247.7693,5199.0
2022-02-10 13:45:00,256.75,256.88,256.45,256.67,2939.0,247.5379,247.6633,247.2487,247.4608,2939.0
2022-02-10 13:50:00,256.67,257.11,256.56,256.75,10448.0,247.4608,247.885,247.3547,247.5379,10448.0
2022-02-10 13:55:00,256.71,257.15,256.52,257.15,2835.0,247.4994,247.9236,247.3162,247.9236,2835.0
2022-02-10 14:00:00,257.19,257.45,256.52,256.52,5138.0,247.9621,248.2128,247.3162,247.3162,5138.0
2022-02-10 14:05:00,256.56,256.81,256.33,256.69,4737.0,247.3547,247.5958,247.133,247.4801,4737.0
2022-02-10 14:10:00,256.55,256.67,256.29,256.35,2954.0,247.3451,247.4608,247.0944,247.1523,2954.0
2022-02-10 14:15:00,256.37,256.37,255.72,255.75,4122.0,247.1716,247.1716,246.5449,246.5738,4122.0
2022-02-10 14:20:00,255.84,255.99,255.59,255.83,7373.0,246.6606,246.8052,246.4195,246.6509,7373.0
2022-02-10 14:25:00,255.95,256.63,255.95,256.63,1956.0,246.7666,247.4222,246.7666,247.4222,1956.0
2022-02-10 14:30:00,256.69,256.76,256.44,256.6,5035.0,247.4801,247.5476,247.239,247.3933,5035.0
2022-02-10 14:35:00,256.66,257.16,256.53,256.99,7511.0,247.4512,247.9332,247.3258,247.7693,7511.0
2022-02-10 14:40:00,256.98,257.21,256.65,256.65,8554.0,247.7597,247.9814,247.4415,247.4415,8554.0
2022-02-10 14:45:00,256.75,257.08,256.25,256.39,14883.0,247.5379,247.8561,247.0559,247.1908,14883.0
2022-02-10 14:50:00,256.47,256.55,255.95,256.25,11307.0,247.268,247.3451,246.7666,247.0559,11307.0
2022-02-10 14:55:00,256.24,256.3,255.84,256.19,13740.0,247.0462,247.1041,246.6606,246.998,13740.0
2022-02-10 15:00:00,256.17,256.28,255.83,256.06,12863.0,246.9787,247.0848,246.6509,246.8727,12863.0
2022-02-10 15:05:00,255.97,256.33,255.58,256.26,17320.0,246.7859,247.133,246.4099,247.0655,17320.0
2022-02-10 15:10:00,256.31,256.64,256.09,256.38,9404.0,247.1137,247.4319,246.9016,247.1812,9404.0
2022-02-10 15:15:00,256.38,256.93,255.78,255.8,16600.0,247.1812,247.7115,246.6027,246.622,16600.0
2022-02-10 15:20:00,255.93,256.02,255.46,255.89,11492.0,246.7473,246.8341,246.2942,246.7088,11492.0
2022-02-10 15:25:00,255.92,256.22,255.55,255.98,11050.0,246.7377,247.0269,246.381,246.7956,11050.0
2022-02-10 15:30:00,255.94,255.94,254.88,254.88,13613.0,246.757,246.757,245.735,245.735,13613.0
2022-02-10 15:35:00,254.94,255.5,254.94,255.42,17045.0,245.7929,246.3328,245.7929,246.2556,17045.0
2022-02-10 15:40:00,255.55,255.82,254.88,255.12,12971.0,246.381,246.6413,245.735,245.9664,12971.0
2022-02-10 15:45:00,255.08,255.08,254.49,254.78,14640.0,245.9278,245.9278,245.359,245.6386,14640.0
2022-02-10 15:50:00,254.58,255.59,254.51,255.46,27090.0,245.4458,246.4195,245.3783,246.2942,27090.0
2022-02-10 15:55:00,255.47,256.08,255.36,255.47,87510.0,246.3038,246.892,246.1978,246.3038,87510.0
2022-02-11 09:30:00,255.88,256.85,255.64,256.23,13247.0,246.6991,247.6343,246.4678,247.0366,13247.0
2022-02-11 09:35:00,255.99,256.2,255.06,255.11,29865.0,246.8052,247.0077,245.9086,245.9568,29865.0
2022-02-11 09:40:00,255.13,255.9,255.13,255.81,3200.0,245.976,246.7184,245.976,246.6317,3200.0
2022-02-11 09:45:00,256.12,256.64,256.11,256.33,2760.0,246.9305,247.4319,246.9209,247.133,2760.0
2022-02-11 09:50:00,256.02,256.51,255.92,256.5,3541.0,246.8341,247.3065,246.7377,247.2969,3541.0
2022-02-11 09:55:00,256.53,256.75,255.61,255.94,6749.0,247.3258,247.5379,246.4388,246.757,6749.0
2022-02-11 10:00:00,255.83,255.93,255.15,255.77,7254.0,246.6509,246.7473,245.9953,246.5931,7254.0
2022-02-11 10:05:00,255.62,255.82,255.32,255.65,4164.0,246.4485,246.6413,246.1592,246.4774,4164.0
2022-02-11 10:10:00,255.59,255.59,254.44,254.84,22637.0,246.4195,246.4195,245.3108,245.6965,22637.0
2022-02-11 10:15:00,254.77,255.15,254.61,254.99,12830.0,245.629,245.9953,245.4747,245.8411,12830.0
2022-02-11 10:20:00,255.17,255.46,255.15,255.42,5234.0,246.0146,246.2942,245.9953,246.2556,5234.0
2022-02-11 10:25:00,255.35,255.77,255.3,255.34,7400.0,246.1882,246.5931,246.1399,246.1785,7400.0
2022-02-11 10:30:00,255.49,256.09,255.25,255.31,28900.0,246.3231,246.9016,246.0917,246.1496,28900.0
2022-02-11 10:35:00,255.27,255.59,255.04,255.28,6636.0,246.111,246.4195,245.8893,246.1207,6636.0
2022-02-11 10:40:00,255.47,255.54,255.22,255.27,5047.0,246.3038,246.3713,246.0628,246.111,5047.0
2022-02-11 10:45:00,255.09,255.41,254.9,255.29,13626.0,245.9375,246.246,245.7543,246.1303,13626.0
2022-02-11 10:50:00,255.24,255.24,254.66,254.66,6283.0,246.0821,246.0821,245.5229,245.5229,6283.0
2022-02-11 10:55:00,254.65,255.03,254.59,254.71,15050.0,245.5133,245.8796,245.4554,245.5711,15050.0
2022-02-11 11:00:00,254.59,255.1,254.59,255.1,5898.0,245.4554,245.9471,245.4554,245.9471,5898.0
2022-02-11 11:05:00,255.07,255.16,254.24,254.24,8350.0,245.9182,246.005,245.118,245.118,8350.0
2022-02-11 11:10:00,254.07,254.24,254.02,254.11,6529.0,244.9541,245.118,244.9059,244.9926,6529.0
2022-02-11 11:15:00,254.04,254.17,253.4,253.5,5189.0,244.9252,245.0505,244.3081,244.4045,5189.0
2022-02-11 11:20:00,253.61,253.92,253.51,253.78,5715.0,244.5106,244.8095,244.4142,244.6745,5715.0
2022-02-11 11:25:00,253.8,254.15,253.5,253.95,4805.0,244.6938,245.0312,244.4045,244.8384,4805.0
2022-02-11 11:30:00,254.05,254.44,253.86,253.86,8005.0,244.9348,245.3108,244.7516,244.7516,8005.0
2022-02-11 11:35:00,254.03,254.03,253.45,253.51,11882.0,244.9155,244.9155,244.3563,244.4142,11882.0
2022-02-11 11:40:00,253.5,253.53,253.14,253.41,4720.0,244.4045,244.4335,244.0574,244.3178,4720.0
2022-02-11 11:45:00,253.32,253.6,253.29,253.51,2576.0,244.231,244.5009,244.2021,244.4142,2576.0
2022-02-11 11:50:00,253.46,253.73,253.3,253.73,14167.0,244.366,244.6263,244.2117,244.6263,14167.0
2022-02-11 11:55:00,253.84,254.37,253.69,254.28,6625.0,244.7323,245.2433,244.5877,245.1565,6625.0
2022-02-11 12:00:00,254.16,254.35,253.86,254.0,4335.0,245.0409,245.224,244.7516,244.8866,4335.0
2022-02-11 12:05:00,254.06,254.25,253.94,254.12,7993.0,244.9444,245.1276,244.8287,245.0023,7993.0
2022-02-11 12:10:00,254.0,254.46,253.98,254.17,4998.0,244.8866,245.3301,244.8673,245.0505,4998.0
2022-02-11 12:15:00,254.19,254.27,253.73,253.73,6921.0,245.0698,245.1469,244.6263,244.6263,6921.0
2022-02-11 12:20:00,253.8,254.21,253.75,254.03,10908.0,244.6938,245.0891,244.6456,244.9155,10908.0
2022-02-11 12:25:00,253.95,254.02,253.73,253.98,3069.0,244.8384,244.9059,244.6263,244.8673,3069.0
2022-02-11 12:30:00,253.8,254.35,253.74,254.29,14016.0,244.6938,245.224,244.6359,245.1662,14016.0
2022-02-11 12:35:00,254.11,254.33,253.7,254.02,4917.0,244.9926,245.2048,244.5974,244.9059,4917.0
2022-02-11 12:40:00,254.02,254.17,253.74,253.75,5461.0,244.9059,245.0505,244.6359,244.6456,5461.0
2022-02-11 12:45:00,253.88,253.88,253.6,253.8,4285.0,244.7709,244.7709,244.5009,244.6938,4285.0
2022-02-11 12:50:00,253.73,253.82,253.34,253.46,5520.0,244.6263,244.7131,244.2503,244.366,5520.0
2022-02-11 12:55:00,253.59,253.85,253.52,253.54,6545.0,244.4913,244.742,244.4238,244.4431,6545.0
2022-02-11 13:00:00,253.52,253.52,253.19,253.44,4358.0,244.4238,244.4238,244.1057,244.3467,4358.0
2022-02-11 13:05:00,253.44,254.35,253.44,254.35,18936.0,244.3467,245.224,244.3467,245.224,18936.0
2022-02-11 13:10:00,254.42,254.42,253.67,253.76,12980.0,245.2915,245.2915,244.5684,244.6552,12980.0
2022-02-11 13:15:00,253.8,253.96,253.47,253.96,15440.0,244.6938,244.848,244.3756,244.848,15440.0
2022-02-11 13:20:00,254.01,254.11,253.78,253.78,7906.0,244.8962,244.9926,244.6745,244.6745,7906.0
2022-02-11 13:25:00,253.78,253.78,253.3,253.3,3642.0,244.6745,244.6745,244.2117,244.2117,3642.0
2022-02-11 13:30:00,253.29,253.29,252.77,252.78,5154.0,244.2021,244.2021,243.7007,243.7104,5154.0
2022-02-11 13:35:00,252.75,252.78,251.21,251.5,9818.0,243.6814,243.7104,242.1967,242.4763,9818.0
2022-02-11 13:40:00,251.48,251.9,251.11,251.19,6071.0,242.457,242.8619,242.1003,242.1774,6071.0
2022-02-11 13:45:00,251.31,251.31,250.21,250.6,25113.0,242.2931,242.2931,241.2326,241.6086,25113.0
2022-02-11 13:50:00,250.59,251.01,250.0,250.91,13826.0,241.5989,242.0039,241.0301,241.9075,13826.0
2022-02-11 13:55:00,250.75,251.17,250.66,250.93,7798.0,241.7532,242.1581,241.6664,241.9267,7798.0
2022-02-11 14:00:00,250.95,251.34,250.29,251.05,9959.0,241.946,242.322,241.3097,242.0424,9959.0
2022-02-11 14:05:00,250.93,251.92,250.76,251.54,5557.0,241.9267,242.8812,241.7628,242.5149,5557.0
2022-02-11 14:10:00,251.64,252.02,251.45,251.98,6698.0,242.6113,242.9776,242.4281,242.9391,6698.0
2022-02-11 14:15:00,252.03,252.9,251.82,252.63,6915.0,242.9873,243.8261,242.7848,243.5657,6915.0
2022-02-11 14:20:00,252.52,253.1,252.51,252.51,22470.0,243.4597,244.0189,243.4501,243.4501,22470.0
2022-02-11 14:25:00,252.38,252.55,251.6,251.6,4031.0,243.3247,243.4886,242.5727,242.5727,4031.0
2022-02-11 14:30:00,251.53,253.2,251.53,252.83,13094.0,242.5052,244.1153,242.5052,243.7586,13094.0
2022-02-11 14:35:00,252.7,253.21,252.57,252.58,14935.0,243.6332,244.1249,243.5079,243.5175,14935.0
2022-02-11 14:40:00,252.67,252.78,252.13,252.25,22327.0,243.6043,243.7104,243.0837,243.1994,22327.0
2022-02-11 14:45:00,252.25,252.25,251.09,251.38,19448.0,243.1994,243.1994,242.081,242.3606,19448.0
2022-02-11 14:50:00,251.23,251.5,250.77,251.5,2753.0,242.216,242.4763,241.7725,242.4763,2753.0
2022-02-11 14:55:00,251.49,252.02,251.45,251.95,2730.0,242.4667,242.9776,242.4281,242.9101,2730.0
2022-02-11 15:00:00,252.19,253.0,251.95,252.83,11296.0,243.1415,243.9225,242.9101,243.7586,11296.0
2022-02-11 15:05:00,253.0,253.0,252.15,252.29,11168.0,243.9225,243.9225,243.103,243.2379,11168.0
2022-02-11 15:10:00,252.21,252.26,251.73,251.76,7507.0,243.1608,243.209,242.698,242.727,7507.0
2022-02-11 15:15:00,251.69,252.34,251.48,251.55,17407.0,242.6595,243.2862,242.457,242.5245,17407.0
2022-02-11 15:20:00,251.47,252.19,251.4,251.4,6321.0,242.4474,243.1415,242.3799,242.3799,6321.0
2022-02-11 15:25:00,251.63,252.26,251.61,252.17,6689.0,242.6016,243.209,242.5823,243.1223,6689.0
2022-02-11 15:30:00,252.0,252.29,251.56,252.22,9980.0,242.9584,243.2379,242.5341,243.1705,9980.0
2022-02-11 15:35:00,252.09,252.34,251.76,251.83,11994.0,243.0451,243.2862,242.727,242.7945,11994.0
2022-02-11 15:40:00,251.94,252.03,251.01,251.62,10733.0,242.9005,242.9873,242.0039,242.592,10733.0
2022-02-11 15:45:00,251.59,252.85,251.59,252.73,16262.0,242.5631,243.7779,242.5631,243.6622,16262.0
2022-02-11 15:50:00,252.87,252.87,252.02,252.08,25899.0,243.7971,243.7971,242.9776,243.0355,25899.0
2022-02-11 15:55:00,252.21,252.96,251.55,251.68,86647.0,243.1608,243.8839,242.5245,242.6498,86647.0
2022-02-14 09:30:00,251.52,252.77,251.38,251.57,15198.0,242.4956,243.7007,242.3606,242.5438,15198.0
2022-02-14 09:35:00,251.19,252.76,251.19,252.76,9114.0,242.1774,243.6911,242.1774,243.6911,9114.0
2022-02-14 09:40:00,252.55,252.89,252.12,252.49,14069.0,243.4886,243.8164,243.074,243.4308,14069.0
2022-02-14 09:45:00,252.14,252.14,251.11,252.01,8109.0,243.0933,243.0933,242.1003,242.968,8109.0
2022-02-14 09:50:00,251.84,252.51,251.68,252.44,18400.0,242.8041,243.4501,242.6498,243.3826,18400.0
2022-02-14 09:55:00,252.46,252.48,251.16,251.79,6914.0,243.4018,243.4211,242.1485,242.7559,6914.0
2022-02-14 10:00:00,251.98,251.98,249.96,249.97,7010.0,242.9391,242.9391,240.9915,241.0012,7010.0
2022-02-14 10:05:00,249.97,250.55,249.92,250.48,3700.0,241.0012,241.5604,240.953,241.4929,3700.0
2022-02-14 10:10:00,250.14,251.33,250.13,250.65,7071.0,241.1651,242.3124,241.1554,241.6568,7071.0
2022-02-14 10:15:00,250.75,250.9,250.23,250.34,3900.0,241.7532,241.8978,241.2519,241.3579,3900.0
2022-02-14 10:20:00,250.35,251.27,250.25,251.16,5529.0,241.3676,242.2545,241.2711,242.1485,5529.0
2022-02-14 10:25:00,251.12,251.34,250.65,250.91,3498.0,242.1099,242.322,241.6568,241.9075,3498.0
2022-02-14 10:30:00,250.82,251.0,249.6,250.18,3418.0,241.8207,241.9942,240.6445,241.2037,3418.0
2022-02-14 10:35:00,250.14,250.54,249.86,250.39,10845.0,241.1651,241.5507,240.8951,241.4061,10845.0
2022-02-14 10:40:00,250.35,250.64,250.28,250.59,2029.0,241.3676,241.6471,241.3001,241.5989,2029.0
2022-02-14 10:45:00,250.77,251.14,250.56,251.14,9262.0,241.7725,242.1292,241.57,242.1292,9262.0
2022-02-14 10:50:00,251.52,251.85,251.03,251.25,5227.0,242.4956,242.8137,242.0232,242.2353,5227.0
2022-02-14 10:55:00,251.25,251.39,250.43,250.43,6110.0,242.2353,242.3702,241.4447,241.4447,6110.0
2022-02-14 11:00:00,250.62,250.78,249.9,250.16,13628.0,241.6279,241.7821,240.9337,241.1844,13628.0
2022-02-14 11:05:00,250.22,250.78,250.15,250.51,5052.0,241.2422,241.7821,241.1747,241.5218,5052.0
2022-02-14 11:10:00,250.69,250.78,250.31,250.58,9460.0,241.6954,241.7821,241.329,241.5893,9460.0
2022-02-14 11:15:00,250.61,250.84,250.41,250.84,13432.0,241.6182,241.84,241.4254,241.84,13432.0
2022-02-14 11:20:00,251.02,251.04,250.33,250.76,5529.0,242.0135,242.0328,241.3483,241.7628,5529.0
2022-02-14 11:25:00,250.64,251.23,250.64,251.23,2301.0,241.6471,242.216,241.6471,242.216,2301.0
2022-02-14 11:30:00,251.23,251.23,250.84,250.96,2732.0,242.216,242.216,241.84,241.9557,2732.0
2022-02-14 11:35:00,251.13,251.13,250.68,250.88,2560.0,242.1196,242.1196,241.6857,241.8785,2560.0
2022-02-14 11:40:00,250.96,251.24,250.81,250.83,18836.0,241.9557,242.2256,241.811,241.8303,18836.0
2022-02-14 11:45:00,250.84,251.08,250.8,251.02,7500.0,241.84,242.0714,241.8014,242.0135,7500.0
2022-02-14 11:50:00,251.01,251.04,250.32,250.32,2001.0,242.0039,242.0328,241.3386,241.3386,2001.0
2022-02-14 11:55:00,250.47,251.16,250.42,251.01,2945.0,241.4832,242.1485,241.435,242.0039,2945.0
2022-02-14 12:00:00,250.96,251.44,250.85,251.09,5413.0,241.9557,242.4184,241.8496,242.081,5413.0
2022-02-14 12:05:00,251.02,251.03,250.72,250.86,2338.0,242.0135,242.0232,241.7243,241.8593,2338.0
2022-02-14 12:10:00,250.7,250.87,250.53,250.54,2604.0,241.705,241.8689,241.5411,241.5507,2604.0
2022-02-14 12:15:00,250.72,250.93,250.68,250.81,24882.0,241.7243,241.9267,241.6857,241.811,24882.0
2022-02-14 12:20:00,250.69,250.96,250.69,250.96,1272.0,241.6954,241.9557,241.6954,241.9557,1272.0
2022-02-14 12:25:00,250.97,251.6,250.97,251.57,3440.0,241.9653,242.5727,241.9653,242.5438,3440.0
2022-02-14 12:30:00,251.63,251.8,251.48,251.59,3872.0,242.6016,242.7655,242.457,242.5631,3872.0
2022-02-14 12:35:00,251.59,251.61,251.34,251.4,3124.0,242.5631,242.5823,242.322,242.3799,3124.0
2022-02-14 12:40:00,251.51,252.15,251.51,252.13,3151.0,242.4859,243.103,242.4859,243.0837,3151.0
2022-02-14 12:45:00,252.12,252.15,251.71,252.0,2778.0,243.074,243.103,242.6788,242.9584,2778.0
2022-02-14 12:50:00,251.95,252.06,251.79,251.89,14330.0,242.9101,243.0162,242.7559,242.8523,14330.0
2022-02-14 12:55:00,251.82,251.9,251.7,251.82,3423.0,242.7848,242.8619,242.6691,242.7848,3423.0
2022-02-14 13:00:00,251.87,251.94,251.53,251.75,4828.0,242.833,242.9005,242.5052,242.7173,4828.0
2022-02-14 13:05:00,251.72,252.0,251.6,251.74,34354.0,242.6884,242.9584,242.5727,242.7077,34354.0
2022-02-14 13:10:00,251.85,251.87,251.56,251.57,4748.0,242.8137,242.833,242.5341,242.5438,4748.0
2022-02-14 13:15:00,251.52,251.75,251.36,251.75,3050.0,242.4956,242.7173,242.3413,242.7173,3050.0
2022-02-14 13:20:00,251.71,251.79,251.05,251.43,14556.0,242.6788,242.7559,242.0424,242.4088,14556.0
2022-02-14 13:25:00,251.31,251.45,251.07,251.38,13738.0,242.2931,242.4281,242.0617,242.3606,13738.0
2022-02-14 13:30:00,251.08,251.08,250.26,250.63,8050.0,242.0714,242.0714,241.2808,241.6375,8050.0
2022-02-14 13:35:00,250.59,251.09,250.59,250.93,2581.0,241.5989,242.081,241.5989,241.9267,2581.0
2022-02-14 13:40:00,250.83,250.98,250.78,250.86,2400.0,241.8303,241.9749,241.7821,241.8593,2400.0
2022-02-14 13:45:00,250.88,250.89,250.24,250.3,3607.0,241.8785,241.8882,241.2615,241.3193,3607.0
2022-02-14 13:50:00,250.24,250.24,249.4,249.41,14749.0,241.2615,241.2615,240.4516,240.4613,14749.0
2022-02-14 13:55:00,249.48,249.53,249.04,249.04,7249.0,240.5288,240.577,240.1046,240.1046,7249.0
2022-02-14 14:00:00,249.09,249.31,248.9,248.95,4688.0,240.1528,240.3649,239.9696,240.0178,4688.0
2022-02-14 14:05:00,248.87,249.12,248.7,248.73,7358.0,239.9407,240.1817,239.7768,239.8057,7358.0
2022-02-14 14:10:00,248.65,249.33,248.65,249.18,4021.0,239.7285,240.3842,239.7285,240.2395,4021.0
2022-02-14 14:15:00,249.18,249.43,248.98,249.42,4179.0,240.2395,240.4806,240.0467,240.4709,4179.0
2022-02-14 14:20:00,249.39,249.62,249.35,249.5,6468.0,240.442,240.6637,240.4034,240.5481,6468.0
2022-02-14 14:25:00,249.43,251.06,249.4,250.66,6749.0,240.4806,242.0521,240.4516,241.6664,6749.0
2022-02-14 14:30:00,250.36,250.49,249.85,250.49,7668.0,241.3772,241.5025,240.8855,241.5025,7668.0
2022-02-14 14:35:00,250.49,250.51,250.1,250.25,3535.0,241.5025,241.5218,241.1265,241.2711,3535.0
2022-02-14 14:40:00,250.2,250.74,250.2,250.2,4745.0,241.2229,241.7436,241.2229,241.2229,4745.0
2022-02-14 14:45:00,250.29,250.51,249.86,250.08,4131.0,241.3097,241.5218,240.8951,241.1072,4131.0
2022-02-14 14:50:00,250.13,251.14,250.06,250.59,16862.0,241.1554,242.1292,241.088,241.5989,16862.0
2022-02-14 14:55:00,250.57,250.62,250.29,250.43,3800.0,241.5797,241.6279,241.3097,241.4447,3800.0
2022-02-14 15:00:00,250.44,250.53,250.08,250.28,4300.0,241.4543,241.5411,241.1072,241.3001,4300.0
2022-02-14 15:05:00,250.29,250.63,249.8,250.55,12438.0,241.3097,241.6375,240.8373,241.5604,12438.0
2022-02-14 15:10:00,250.57,251.01,250.28,251.01,18039.0,241.5797,242.0039,241.3001,242.0039,18039.0
2022-02-14 15:15:00,250.71,250.75,250.28,250.63,11110.0,241.7146,241.7532,241.3001,241.6375,11110.0
2022-02-14 15:20:00,250.52,251.42,250.27,251.12,15420.0,241.5315,242.3992,241.2904,242.1099,15420.0
2022-02-14 15:25:00,251.16,251.18,250.52,250.81,7128.0,242.1485,242.1678,241.5315,241.811,7128.0
2022-02-14 15:30:00,250.67,251.18,250.52,250.98,47101.0,241.6761,242.1678,241.5315,241.9749,47101.0
2022-02-14 15:35:00,251.15,251.15,250.43,250.52,17401.0,242.1388,242.1388,241.4447,241.5315,17401.0
2022-02-14 15:40:00,250.58,250.84,250.35,250.84,9542.0,241.5893,241.84,241.3676,241.84,9542.0
2022-02-14 15:45:00,251.01,251.46,250.27,251.25,20428.0,242.0039,242.4377,241.2904,242.2353,20428.0
2022-02-14 15:50:00,250.73,250.8,250.29,250.65,39127.0,241.7339,241.8014,241.3097,241.6568,39127.0
2022-02-14 15:55:00,250.68,250.91,250.22,250.22,73003.0,241.6857,241.9075,241.2422,241.2422,73003.0
2022-02-15 09:30:00,254.71,255.44,254.71,255.16,40451.0,245.5711,246.2749,245.5711,246.005,40451.0
2022-02-15 09:35:00,255.38,255.38,254.55,254.9,57617.0,246.2171,246.2171,245.4169,245.7543,57617.0
2022-02-15 09:40:00,255.02,255.25,254.72,254.9,9450.0,245.87,246.0917,245.5808,245.7543,9450.0
2022-02-15 09:45:00,254.99,255.35,254.41,254.41,51833.0,245.8411,246.1882,245.2819,245.2819,51833.0
2022-02-15 09:50:00,254.34,255.14,254.17,255.0,9457.0,245.2144,245.9857,245.0505,245.8507,9457.0
2022-02-15 09:55:00,255.0,255.16,254.02,254.34,22458.0,245.8507,246.005,244.9059,245.2144,22458.0
2022-02-15 10:00:00,254.36,255.06,254.05,254.17,17018.0,245.2337,245.9086,244.9348,245.0505,17018.0
2022-02-15 10:05:00,254.03,254.79,254.0,254.56,16390.0,244.9155,245.6482,244.8866,245.4265,16390.0
2022-02-15 10:10:00,254.56,255.11,254.43,255.0,14177.0,245.4265,245.9568,245.3012,245.8507,14177.0
2022-02-15 10:15:00,255.0,255.7,255.0,255.2,20718.0,245.8507,246.5256,245.8507,246.0435,20718.0
2022-02-15 10:20:00,255.29,255.55,255.24,255.38,10433.0,246.1303,246.381,246.0821,246.2171,10433.0
2022-02-15 10:25:00,255.38,255.93,255.27,255.7,32879.0,246.2171,246.7473,246.111,246.5256,32879.0
2022-02-15 10:30:00,255.72,255.73,255.31,255.37,7974.0,246.5449,246.5545,246.1496,246.2074,7974.0
2022-02-15 10:35:00,255.45,255.75,255.38,255.6,13327.0,246.2846,246.5738,246.2171,246.4292,13327.0
2022-02-15 10:40:00,255.59,256.05,255.52,255.94,19983.0,246.4195,246.863,246.3521,246.757,19983.0
2022-02-15 10:45:00,256.08,257.32,256.08,257.19,20318.0,246.892,248.0875,246.892,247.9621,20318.0
2022-02-15 10:50:00,257.19,257.54,257.17,257.3,7734.0,247.9621,248.2996,247.9429,248.0682,7734.0
2022-02-15 10:55:00,257.44,257.44,257.07,257.2,17602.0,248.2032,248.2032,247.8464,247.9718,17602.0
2022-02-15 11:00:00,257.26,257.8,257.26,257.7,8250.0,248.0296,248.5503,248.0296,248.4538,8250.0
2022-02-15 11:05:00,257.75,257.76,257.41,257.56,8277.0,248.502,248.5117,248.1742,248.3189,8277.0
2022-02-15 11:10:00,257.56,257.84,257.42,257.78,11854.0,248.3189,248.5888,248.1839,248.531,11854.0
2022-02-15 11:15:00,257.76,257.91,257.28,257.41,11355.0,248.5117,248.6563,248.0489,248.1742,11355.0
2022-02-15 11:20:00,257.41,257.87,257.33,257.7,5396.0,248.1742,248.6177,248.0971,248.4538,5396.0
2022-02-15 11:25:00,257.68,257.73,256.5,257.17,12755.0,248.4346,248.4828,247.2969,247.9429,12755.0
2022-02-15 11:30:00,257.32,258.52,257.32,258.28,14200.0,248.0875,249.2444,248.0875,249.013,14200.0
2022-02-15 11:35:00,258.29,258.77,258.28,258.55,10643.0,249.0227,249.4854,249.013,249.2733,10643.0
2022-02-15 11:40:00,258.55,258.65,258.25,258.36,7168.0,249.2733,249.3698,248.9841,249.0902,7168.0
2022-02-15 11:45:00,258.38,258.74,258.32,258.74,6011.0,249.1094,249.4565,249.0516,249.4565,6011.0
2022-02-15 11:50:00,258.85,258.85,258.48,258.61,6761.0,249.5626,249.5626,249.2059,249.3312,6761.0
2022-02-15 11:55:00,258.59,259.37,258.53,259.36,10358.0,249.3119,250.0639,249.2541,250.0543,10358.0
2022-02-15 12:00:00,259.41,259.41,258.4,258.56,5038.0,250.1025,250.1025,249.1287,249.283,5038.0
2022-02-15 12:05:00,258.62,258.68,258.08,258.4,3910.0,249.3408,249.3987,248.8202,249.1287,3910.0
2022-02-15 12:10:00,258.45,258.64,258.17,258.19,4768.0,249.1769,249.3601,248.907,248.9263,4768.0
2022-02-15 12:15:00,258.19,258.26,257.67,257.94,2775.0,248.9263,248.9937,248.4249,248.6852,2775.0
2022-02-15 12:20:00,258.06,258.23,257.81,257.96,3341.0,248.8009,248.9648,248.5599,248.7045,3341.0
2022-02-15 12:25:00,258.06,258.19,257.96,258.11,5074.0,248.8009,248.9263,248.7045,248.8491,5074.0
2022-02-15 12:30:00,258.03,258.03,257.62,257.79,4540.0,248.772,248.772,248.3767,248.5406,4540.0
2022-02-15 12:35:00,257.8,258.05,257.61,258.03,8127.0,248.5503,248.7913,248.3671,248.772,8127.0
2022-02-15 12:40:00,258.04,258.04,257.63,257.86,4177.0,248.7816,248.7816,248.3864,248.6081,4177.0
2022-02-15 12:45:00,257.93,257.93,257.5,257.57,18722.0,248.6756,248.6756,248.261,248.3285,18722.0
2022-02-15 12:50:00,257.51,258.3,257.51,258.22,7079.0,248.2707,249.0323,248.2707,248.9552,7079.0
2022-02-15 12:55:00,258.18,258.41,258.08,258.37,7762.0,248.9166,249.1384,248.8202,249.0998,7762.0
2022-02-15 13:00:00,258.44,259.03,258.35,258.97,8805.0,249.1673,249.7361,249.0805,249.6783,8805.0
2022-02-15 13:05:00,258.97,259.03,258.92,258.99,6012.0,249.6783,249.7361,249.6301,249.6976,6012.0
2022-02-15 13:10:00,258.98,258.98,258.79,258.93,9272.0,249.6879,249.6879,249.5047,249.6397,9272.0
2022-02-15 13:15:00,258.92,258.92,258.58,258.66,5215.0,249.6301,249.6301,249.3023,249.3794,5215.0
2022-02-15 13:20:00,258.69,259.03,258.66,258.94,4438.0,249.4083,249.7361,249.3794,249.6493,4438.0
2022-02-15 13:25:00,259.03,259.52,258.93,259.39,6703.0,249.7361,250.2085,249.6397,250.0832,6703.0
2022-02-15 13:30:00,259.39,259.48,259.18,259.29,4078.0,250.0832,250.17,249.8807,249.9868,4078.0
2022-02-15 13:35:00,259.25,259.28,259.08,259.2,4780.0,249.9482,249.9771,249.7843,249.9,4780.0
2022-02-15 13:40:00,259.23,259.31,259.08,259.21,4072.0,249.9289,250.0061,249.7843,249.9097,4072.0
2022-02-15 13:45:00,259.13,259.26,259.0,259.26,6180.0,249.8325,249.9579,249.7072,249.9579,6180.0
2022-02-15 13:50:00,259.28,259.72,259.11,259.72,8353.0,249.9771,250.4014,249.8132,250.4014,8353.0
2022-02-15 13:55:00,259.73,259.89,259.63,259.73,7116.0,250.411,250.5653,250.3146,250.411,7116.0
2022-02-15 14:00:00,259.63,259.74,259.34,259.34,7741.0,250.3146,250.4206,250.035,250.035,7741.0
2022-02-15 14:05:00,259.46,259.46,258.68,258.78,5702.0,250.1507,250.1507,249.3987,249.4951,5702.0
2022-02-15 14:10:00,258.89,259.06,258.68,258.69,7197.0,249.6011,249.765,249.3987,249.4083,7197.0
2022-02-15 14:15:00,258.74,258.91,258.59,258.9,7546.0,249.4565,249.6204,249.3119,249.6108,7546.0
2022-02-15 14:20:00,258.77,258.87,258.5,258.5,6657.0,249.4854,249.5819,249.2251,249.2251,6657.0
2022-02-15 14:25:00,258.48,258.82,258.41,258.82,3900.0,249.2059,249.5337,249.1384,249.5337,3900.0
2022-02-15 14:30:00,258.72,258.8,258.49,258.7,7995.0,249.4372,249.5144,249.2155,249.418,7995.0
2022-02-15 14:35:00,258.76,259.03,258.68,259.03,5347.0,249.4758,249.7361,249.3987,249.7361,5347.0
2022-02-15 14:40:00,258.99,259.19,258.73,259.12,5991.0,249.6976,249.8904,249.4469,249.8229,5991.0
2022-02-15 14:45:00,259.12,259.18,258.75,258.76,5776.0,249.8229,249.8807,249.4662,249.4758,5776.0
2022-02-15 14:50:00,258.8,258.92,258.48,258.73,8032.0,249.5144,249.6301,249.2059,249.4469,8032.0
2022-02-15 14:55:00,258.78,258.98,258.66,258.84,5017.0,249.4951,249.6879,249.3794,249.5529,5017.0
2022-02-15 15:00:00,259.06,259.3,259.06,259.27,5600.0,249.765,249.9964,249.765,249.9675,5600.0
2022-02-15 15:05:00,259.34,259.42,258.92,258.92,5517.0,250.035,250.1121,249.6301,249.6301,5517.0
2022-02-15 15:10:00,258.99,258.99,258.73,258.84,4749.0,249.6976,249.6976,249.4469,249.5529,4749.0
2022-02-15 15:15:00,258.9,258.9,258.7,258.82,5841.0,249.6108,249.6108,249.418,249.5337,5841.0
2022-02-15 15:20:00,258.85,258.89,258.55,258.65,7489.0,249.5626,249.6011,249.2733,249.3698,7489.0
2022-02-15 15:25:00,258.63,258.75,258.61,258.66,6380.0,249.3505,249.4662,249.3312,249.3794,6380.0
2022-02-15 15:30:00,258.65,258.67,257.87,258.08,15621.0,249.3698,249.389,248.6177,248.8202,15621.0
2022-02-15 15:35:00,258.05,258.43,257.66,257.69,14169.0,248.7913,249.1576,248.4153,248.4442,14169.0
2022-02-15 15:40:00,257.63,258.14,257.29,257.9,19031.0,248.3864,248.8781,248.0585,248.6467,19031.0
2022-02-15 15:45:00,257.96,258.18,257.59,258.13,25538.0,248.7045,248.9166,248.3478,248.8684,25538.0
2022-02-15 15:50:00,258.39,258.92,258.22,258.22,32676.0,249.1191,249.6301,248.9552,248.9552,32676.0
2022-02-15 15:55:00,258.34,258.93,258.24,258.73,84860.0,249.0709,249.6397,248.9745,249.4469,84860.0
2022-02-16 09:30:00,256.31,257.47,255.96,256.9,23590.0,247.1137,248.2321,246.7763,247.6825,23590.0
2022-02-16 09:35:00,256.68,257.55,256.21,257.34,12786.0,247.4704,248.3092,247.0173,248.1068,12786.0
2022-02-16 09:40:00,257.37,257.37,255.68,256.24,4478.0,248.1357,248.1357,246.5063,247.0462,4478.0
2022-02-16 09:45:00,255.91,255.91,254.86,255.04,6629.0,246.7281,246.7281,245.7157,245.8893,6629.0
2022-02-16 09:50:00,254.88,255.4,254.41,254.41,21751.0,245.735,246.2364,245.2819,245.2819,21751.0
2022-02-16 09:55:00,254.43,255.08,254.32,254.61,8523.0,245.3012,245.9278,245.1951,245.4747,8523.0
2022-02-16 10:00:00,254.41,255.25,254.28,255.17,10409.0,245.2819,246.0917,245.1565,246.0146,10409.0
2022-02-16 10:05:00,255.17,255.17,254.8,255.0,8905.0,246.0146,246.0146,245.6579,245.8507,8905.0
2022-02-16 10:10:00,254.93,255.39,254.92,255.23,5073.0,245.7832,246.2267,245.7736,246.0725,5073.0
2022-02-16 10:15:00,255.23,255.29,254.95,255.15,6694.0,246.0725,246.1303,245.8025,245.9953,6694.0
2022-02-16 10:20:00,255.2,256.18,254.99,256.02,7363.0,246.0435,246.9884,245.8411,246.8341,7363.0
2022-02-16 10:25:00,255.98,256.43,255.78,256.43,5918.0,246.7956,247.2294,246.6027,247.2294,5918.0
2022-02-16 10:30:00,256.44,256.85,256.35,256.56,10511.0,247.239,247.6343,247.1523,247.3547,10511.0
2022-02-16 10:35:00,256.61,257.01,256.6,257.0,6130.0,247.4029,247.7886,247.3933,247.779,6130.0
2022-02-16 10:40:00,256.96,257.0,256.49,256.78,5330.0,247.7404,247.779,247.2873,247.5668,5330.0
2022-02-16 10:45:00,256.87,257.21,256.82,257.04,3550.0,247.6536,247.9814,247.6054,247.8175,3550.0
2022-02-16 10:50:00,257.15,257.35,256.98,257.35,2948.0,247.9236,248.1164,247.7597,248.1164,2948.0
2022-02-16 10:55:00,257.3,257.3,256.55,256.55,3661.0,248.0682,248.0682,247.3451,247.3451,3661.0
2022-02-16 11:00:00,256.74,257.14,256.74,257.13,4712.0,247.5283,247.9139,247.5283,247.9043,4712.0
2022-02-16 11:05:00,257.05,257.39,256.68,257.37,4674.0,247.8272,248.155,247.4704,248.1357,4674.0
2022-02-16 11:10:00,257.27,257.49,257.22,257.39,3110.0,248.0393,248.2514,247.9911,248.155,3110.0
2022-02-16 11:15:00,257.41,257.42,257.06,257.06,4043.0,248.1742,248.1839,247.8368,247.8368,4043.0
2022-02-16 11:20:00,256.99,257.37,256.91,257.37,5249.0,247.7693,248.1357,247.6922,248.1357,5249.0
2022-02-16 11:25:00,257.39,257.63,257.39,257.57,13093.0,248.155,248.3864,248.155,248.3285,13093.0
2022-02-16 11:30:00,257.57,257.92,257.56,257.68,8263.0,248.3285,248.6659,248.3189,248.4346,8263.0
2022-02-16 11:35:00,257.66,257.78,257.46,257.54,6014.0,248.4153,248.531,248.2224,248.2996,6014.0
2022-02-16 11:40:00,257.61,257.67,257.14,257.14,4829.0,248.3671,248.4249,247.9139,247.9139,4829.0
2022-02-16 11:45:00,257.16,257.26,257.1,257.18,2914.0,247.9332,248.0296,247.8754,247.9525,2914.0
2022-02-16 11:50:00,257.21,257.31,257.02,257.03,4075.0,247.9814,248.0778,247.7982,247.8079,4075.0
2022-02-16 11:55:00,256.91,257.1,256.8,256.9,6330.0,247.6922,247.8754,247.5861,247.6825,6330.0
2022-02-16 12:00:00,256.8,257.13,256.8,256.81,11193.0,247.5861,247.9043,247.5861,247.5958,11193.0
2022-02-16 12:05:00,256.75,257.0,256.72,256.95,6037.0,247.5379,247.779,247.509,247.7307,6037.0
2022-02-16 12:10:00,256.93,257.18,256.93,257.0,6313.0,247.7115,247.9525,247.7115,247.779,6313.0
2022-02-16 12:15:00,256.97,257.07,256.94,256.94,4829.0,247.75,247.8464,247.7211,247.7211,4829.0
2022-02-16 12:20:00,257.01,257.2,257.01,257.03,6094.0,247.7886,247.9718,247.7886,247.8079,6094.0
2022-02-16 12:25:00,256.97,257.08,256.81,256.88,3311.0,247.75,247.8561,247.5958,247.6633,3311.0
2022-02-16 12:30:00,256.81,256.82,256.19,256.19,5975.0,247.5958,247.6054,246.998,246.998,5975.0
2022-02-16 12:35:00,256.29,256.41,256.06,256.35,5302.0,247.0944,247.2101,246.8727,247.1523,5302.0
2022-02-16 12:40:00,256.41,256.55,256.33,256.48,2868.0,247.2101,247.3451,247.133,247.2776,2868.0
2022-02-16 12:45:00,256.5,256.56,256.31,256.51,3433.0,247.2969,247.3547,247.1137,247.3065,3433.0
2022-02-16 12:50:00,256.54,256.73,256.32,256.73,4336.0,247.3355,247.5186,247.1234,247.5186,4336.0
2022-02-16 12:55:00,256.68,256.94,256.64,256.87,5055.0,247.4704,247.7211,247.4319,247.6536,5055.0
2022-02-16 13:00:00,256.84,256.84,256.3,256.3,3961.0,247.6247,247.6247,247.1041,247.1041,3961.0
2022-02-16 13:05:00,256.22,256.5,256.22,256.5,4451.0,247.0269,247.2969,247.0269,247.2969,4451.0
2022-02-16 13:10:00,256.54,256.64,256.42,256.6,4612.0,247.3355,247.4319,247.2198,247.3933,4612.0
2022-02-16 13:15:00,256.59,256.6,256.49,256.58,2000.0,247.3837,247.3933,247.2873,247.374,2000.0
2022-02-16 13:20:00,256.52,256.73,256.46,256.66,2294.0,247.3162,247.5186,247.2583,247.4512,2294.0
2022-02-16 13:25:00,256.71,256.8,256.66,256.75,2450.0,247.4994,247.5861,247.4512,247.5379,2450.0
2022-02-16 13:30:00,256.73,256.73,256.39,256.53,3611.0,247.5186,247.5186,247.1908,247.3258,3611.0
2022-02-16 13:35:00,256.39,256.87,256.39,256.85,6001.0,247.1908,247.6536,247.1908,247.6343,6001.0
2022-02-16 13:40:00,256.81,256.84,256.63,256.8,3955.0,247.5958,247.6247,247.4222,247.5861,3955.0
2022-02-16 13:45:00,256.88,257.05,256.88,257.0,4493.0,247.6633,247.8272,247.6633,247.779,4493.0
2022-02-16 13:50:00,257.04,257.28,257.02,257.09,4598.0,247.8175,248.0489,247.7982,247.8657,4598.0
2022-02-16 13:55:00,257.12,257.59,256.96,257.4,7372.0,247.8946,248.3478,247.7404,248.1646,7372.0
2022-02-16 14:00:00,257.53,258.39,257.0,257.63,5028.0,248.2899,249.1191,247.779,248.3864,5028.0
2022-02-16 14:05:00,257.59,258.02,257.33,257.58,7306.0,248.3478,248.7624,248.0971,248.3381,7306.0
2022-02-16 14:10:00,257.58,257.84,257.3,257.77,9116.0,248.3381,248.5888,248.0682,248.5213,9116.0
2022-02-16 14:15:00,257.77,258.45,257.73,258.31,5574.0,248.5213,249.1769,248.4828,249.042,5574.0
2022-02-16 14:20:00,258.31,259.23,258.26,258.93,8063.0,249.042,249.9289,248.9937,249.6397,8063.0
2022-02-16 14:25:00,259.12,259.3,258.85,258.95,12034.0,249.8229,249.9964,249.5626,249.659,12034.0
2022-02-16 14:30:00,259.03,259.71,259.0,259.02,12605.0,249.7361,250.3917,249.7072,249.7265,12605.0
2022-02-16 14:35:00,259.13,259.31,258.79,259.31,7096.0,249.8325,250.0061,249.5047,250.0061,7096.0
2022-02-16 14:40:00,259.21,259.29,258.86,258.99,5902.0,249.9097,249.9868,249.5722,249.6976,5902.0
2022-02-16 14:45:00,259.14,259.23,258.77,258.77,7763.0,249.8422,249.9289,249.4854,249.4854,7763.0
2022-02-16 14:50:00,258.75,258.99,258.55,258.85,3924.0,249.4662,249.6976,249.2733,249.5626,3924.0
2022-02-16 14:55:00,258.9,259.41,258.88,259.4,4634.0,249.6108,250.1025,249.5915,250.0928,4634.0
2022-02-16 15:00:00,259.42,259.91,259.26,259.82,9458.0,250.1121,250.5845,249.9579,250.4978,9458.0
2022-02-16 15:05:00,259.93,260.14,259.87,260.05,4318.0,250.6038,250.8063,250.546,250.7195,4318.0
2022-02-16 15:10:00,259.95,259.96,259.57,259.58,6892.0,250.6231,250.6328,250.2567,250.2664,6892.0
2022-02-16 15:15:00,259.55,259.93,259.41,259.93,6949.0,250.2375,250.6038,250.1025,250.6038,6949.0
2022-02-16 15:20:00,259.92,260.1,259.74,260.1,7120.0,250.5942,250.7677,250.4206,250.7677,7120.0
2022-02-16 15:25:00,260.07,260.29,259.94,260.22,7000.0,250.7388,250.9509,250.6135,250.8834,7000.0
2022-02-16 15:30:00,260.25,260.31,259.79,260.0,16645.0,250.9123,250.9702,250.4689,250.6713,16645.0
2022-02-16 15:35:00,260.08,260.45,259.99,260.26,14538.0,250.7484,251.1052,250.6617,250.922,14538.0
2022-02-16 15:40:00,260.25,260.26,259.73,259.84,16698.0,250.9123,250.922,250.411,250.5171,16698.0
2022-02-16 15:45:00,259.78,260.38,259.71,260.3,19987.0,250.4592,251.0377,250.3917,250.9606,19987.0
2022-02-16 15:50:00,260.33,260.48,259.84,259.85,22992.0,250.9895,251.1341,250.5171,250.5267,22992.0
2022-02-16 15:55:00,259.83,259.96,259.43,259.49,104496.0,250.5074,250.6328,250.1218,250.1796,104496.0
2022-02-17 09:30:00,256.04,258.05,256.04,256.77,11471.0,246.8534,248.7913,246.8534,247.5572,11471.0
2022-02-17 09:35:00,256.89,257.46,256.69,257.37,5179.0,247.6729,248.2224,247.4801,248.1357,5179.0
2022-02-17 09:40:00,257.3,257.44,256.55,257.35,4000.0,248.0682,248.2032,247.3451,248.1164,4000.0
2022-02-17 09:45:00,256.87,257.21,256.05,256.06,3017.0,247.6536,247.9814,246.863,246.8727,3017.0
2022-02-17 09:50:00,256.02,256.16,254.81,255.11,8779.0,246.8341,246.9691,245.6675,245.9568,8779.0
2022-02-17 09:55:00,255.18,255.46,254.51,254.59,6699.0,246.0243,246.2942,245.3783,245.4554,6699.0
2022-02-17 10:00:00,254.58,255.42,254.58,254.99,6014.0,245.4458,246.2556,245.4458,245.8411,6014.0
2022-02-17 10:05:00,255.17,255.27,254.32,254.67,11857.0,246.0146,246.111,245.1951,245.5326,11857.0
2022-02-17 10:10:00,254.68,255.13,254.25,254.98,17257.0,245.5422,245.976,245.1276,245.8314,17257.0
2022-02-17 10:15:00,254.98,254.98,254.4,254.56,6056.0,245.8314,245.8314,245.2722,245.4265,6056.0
2022-02-17 10:20:00,254.55,254.55,253.8,254.02,6574.0,245.4169,245.4169,244.6938,244.9059,6574.0
2022-02-17 10:25:00,253.95,254.25,253.9,253.95,5483.0,244.8384,245.1276,244.7902,244.8384,5483.0
2022-02-17 10:30:00,253.89,254.38,253.88,254.19,6160.0,244.7805,245.253,244.7709,245.0698,6160.0
2022-02-17 10:35:00,254.26,254.39,254.07,254.39,6573.0,245.1373,245.2626,244.9541,245.2626,6573.0
2022-02-17 10:40:00,254.38,254.58,254.25,254.54,4000.0,245.253,245.4458,245.1276,245.4072,4000.0
2022-02-17 10:45:00,254.45,255.12,254.39,254.59,8360.0,245.3204,245.9664,245.2626,245.4554,8360.0
2022-02-17 10:50:00,254.67,255.15,254.57,254.62,5488.0,245.5326,245.9953,245.4361,245.4843,5488.0
2022-02-17 10:55:00,254.64,255.12,254.57,254.72,12072.0,245.5036,245.9664,245.4361,245.5808,12072.0
2022-02-17 11:00:00,254.82,255.2,254.54,254.81,13869.0,245.6772,246.0435,245.4072,245.6675,13869.0
2022-02-17 11:05:00,254.78,255.37,254.78,254.84,25693.0,245.6386,246.2074,245.6386,245.6965,25693.0
2022-02-17 11:10:00,254.85,254.85,254.36,254.52,8923.0,245.7061,245.7061,245.2337,245.3879,8923.0
2022-02-17 11:15:00,254.53,255.01,254.37,254.76,8204.0,245.3976,245.8604,245.2433,245.6193,8204.0
2022-02-17 11:20:00,254.75,254.88,254.01,254.01,3252.0,245.6097,245.735,244.8962,244.8962,3252.0
2022-02-17 11:25:00,254.03,254.51,254.0,254.33,6033.0,244.9155,245.3783,244.8866,245.2048,6033.0
2022-02-17 11:30:00,254.35,254.5,254.26,254.41,5372.0,245.224,245.3687,245.1373,245.2819,5372.0
2022-02-17 11:35:00,254.34,254.64,254.21,254.21,9502.0,245.2144,245.5036,245.0891,245.0891,9502.0
2022-02-17 11:40:00,254.28,254.45,254.07,254.12,3550.0,245.1565,245.3204,244.9541,245.0023,3550.0
2022-02-17 11:45:00,254.01,254.38,253.68,254.3,4546.0,244.8962,245.253,244.5781,245.1758,4546.0
2022-02-17 11:50:00,254.37,254.46,253.96,254.05,4229.0,245.2433,245.3301,244.848,244.9348,4229.0
2022-02-17 11:55:00,254.12,254.22,253.93,254.15,27129.0,245.0023,245.0987,244.8191,245.0312,27129.0
2022-02-17 12:00:00,254.2,254.2,253.96,254.06,4790.0,245.0794,245.0794,244.848,244.9444,4790.0
2022-02-17 12:05:00,254.14,254.19,253.95,253.96,6704.0,245.0216,245.0698,244.8384,244.848,6704.0
2022-02-17 12:10:00,253.93,254.18,253.84,254.09,5153.0,244.8191,245.0601,244.7323,244.9734,5153.0
2022-02-17 12:15:00,254.04,254.23,254.04,254.21,10904.0,244.9252,245.1083,244.9252,245.0891,10904.0
2022-02-17 12:20:00,254.2,254.41,254.16,254.25,4347.0,245.0794,245.2819,245.0409,245.1276,4347.0
2022-02-17 12:25:00,254.29,254.34,254.19,254.23,2697.0,245.1662,245.2144,245.0698,245.1083,2697.0
2022-02-17 12:30:00,254.17,254.57,254.15,254.39,7097.0,245.0505,245.4361,245.0312,245.2626,7097.0
2022-02-17 12:35:00,254.44,254.55,254.38,254.38,3716.0,245.3108,245.4169,245.253,245.253,3716.0
2022-02-17 12:40:00,254.32,254.46,254.13,254.46,6891.0,245.1951,245.3301,245.0119,245.3301,6891.0
2022-02-17 12:45:00,254.43,254.49,253.98,254.12,8329.0,245.3012,245.359,244.8673,245.0023,8329.0
2022-02-17 12:50:00,254.08,254.2,253.99,254.13,3563.0,244.9637,245.0794,244.877,245.0119,3563.0
2022-02-17 12:55:00,254.15,254.15,253.71,253.72,5507.0,245.0312,245.0312,244.607,244.6166,5507.0
2022-02-17 13:00:00,253.62,253.85,253.39,253.48,8400.0,244.5202,244.742,244.2985,244.3853,8400.0
2022-02-17 13:05:00,253.47,253.74,253.47,253.63,6039.0,244.3756,244.6359,244.3756,244.5299,6039.0
2022-02-17 13:10:00,253.67,253.73,253.48,253.68,8386.0,244.5684,244.6263,244.3853,244.5781,8386.0
2022-02-17 13:15:00,253.61,254.11,253.61,254.06,14953.0,244.5106,244.9926,244.5106,244.9444,14953.0
2022-02-17 13:20:00,254.05,254.15,253.96,254.05,6253.0,244.9348,245.0312,244.848,244.9348,6253.0
2022-02-17 13:25:00,253.95,254.05,253.85,253.92,8825.0,244.8384,244.9348,244.742,244.8095,8825.0
2022-02-17 13:30:00,253.91,254.21,253.9,254.21,7552.0,244.7998,245.0891,244.7902,245.0891,7552.0
2022-02-17 13:35:00,254.17,254.21,253.81,253.83,6536.0,245.0505,245.0891,244.7034,244.7227,6536.0
2022-02-17 13:40:00,253.85,253.9,253.42,253.43,18192.0,244.742,244.7902,244.3274,244.337,18192.0
2022-02-17 13:45:00,253.4,253.49,253.14,253.14,13243.0,244.3081,244.3949,244.0574,244.0574,13243.0
2022-02-17 13:50:00,253.21,253.4,253.19,253.36,4980.0,244.1249,244.3081,244.1057,244.2696,4980.0
2022-02-17 13:55:00,253.31,253.45,253.25,253.36,8634.0,244.2213,244.3563,244.1635,244.2696,8634.0
2022-02-17 14:00:00,253.32,253.42,253.12,253.29,8059.0,244.231,244.3274,244.0382,244.2021,8059.0
2022-02-17 14:05:00,253.37,253.37,253.17,253.34,5956.0,244.2792,244.2792,244.0864,244.2503,5956.0
2022-02-17 14:10:00,253.31,253.41,253.21,253.37,4935.0,244.2213,244.3178,244.1249,244.2792,4935.0
2022-02-17 14:15:00,253.4,253.72,253.39,253.68,4791.0,244.3081,244.6166,244.2985,244.5781,4791.0
2022-02-17 14:20:00,253.62,253.65,253.2,253.3,5816.0,244.5202,244.5492,244.1153,244.2117,5816.0
2022-02-17 14:25:00,253.27,253.46,253.25,253.4,4999.0,244.1828,244.366,244.1635,244.3081,4999.0
2022-02-17 14:30:00,253.4,253.4,252.17,252.36,27425.0,244.3081,244.3081,243.1223,243.3054,27425.0
2022-02-17 14:35:00,252.36,252.36,251.41,251.43,5658.0,243.3054,243.3054,242.3895,242.4088,5658.0
2022-02-17 14:40:00,251.41,251.66,251.39,251.6,11499.0,242.3895,242.6306,242.3702,242.5727,11499.0
2022-02-17 14:45:00,251.63,251.83,251.39,251.83,5342.0,242.6016,242.7945,242.3702,242.7945,5342.0
2022-02-17 14:50:00,251.74,252.03,251.65,252.03,11974.0,242.7077,242.9873,242.6209,242.9873,11974.0
2022-02-17 14:55:00,252.05,252.36,252.05,252.21,11928.0,243.0066,243.3054,243.0066,243.1608,11928.0
2022-02-17 15:00:00,252.22,252.39,251.88,251.88,9999.0,243.1705,243.3344,242.8427,242.8427,9999.0
2022-02-17 15:05:00,251.93,251.93,251.6,251.63,14344.0,242.8909,242.8909,242.5727,242.6016,14344.0
2022-02-17 15:10:00,251.54,251.54,251.08,251.16,8177.0,242.5149,242.5149,242.0714,242.1485,8177.0
2022-02-17 15:15:00,251.14,251.29,250.9,251.29,7237.0,242.1292,242.2738,241.8978,242.2738,7237.0
2022-02-17 15:20:00,251.25,251.52,251.25,251.38,8398.0,242.2353,242.4956,242.2353,242.3606,8398.0
2022-02-17 15:25:00,251.35,251.54,251.26,251.54,5816.0,242.3317,242.5149,242.2449,242.5149,5816.0
2022-02-17 15:30:00,251.52,251.88,251.05,251.05,15599.0,242.4956,242.8427,242.0424,242.0424,15599.0
2022-02-17 15:35:00,251.13,252.45,251.08,252.4,20136.0,242.1196,243.3922,242.0714,243.344,20136.0
2022-02-17 15:40:00,252.39,252.66,252.26,252.6,32517.0,243.3344,243.5947,243.209,243.5368,32517.0
2022-02-17 15:45:00,252.6,252.92,252.06,252.1,32013.0,243.5368,243.8453,243.0162,243.0548,32013.0
2022-02-17 15:50:00,252.01,252.15,251.56,252.15,38839.0,242.968,243.103,242.5341,243.103,38839.0
2022-02-17 15:55:00,252.05,252.44,251.46,251.53,84360.0,243.0066,243.3826,242.4377,242.5052,84360.0
2022-02-18 09:30:00,250.96,251.83,250.49,251.04,50068.0,241.9557,242.7945,241.5025,242.0328,50068.0
2022-02-18 09:35:00,251.04,251.98,250.55,251.25,2704.0,242.0328,242.9391,241.5604,242.2353,2704.0
2022-02-18 09:40:00,250.76,251.01,250.31,250.66,3615.0,241.7628,242.0039,241.329,241.6664,3615.0
2022-02-18 09:45:00,250.8,251.02,250.57,251.02,12111.0,241.8014,242.0135,241.5797,242.0135,12111.0
2022-02-18 09:50:00,251.13,251.78,250.88,251.75,3200.0,242.1196,242.7462,241.8785,242.7173,3200.0
2022-02-18 09:55:00,251.79,252.41,251.69,252.33,7766.0,242.7559,243.3536,242.6595,243.2765,7766.0
2022-02-18 10:00:00,252.47,252.53,251.95,252.38,16279.0,243.4115,243.4693,242.9101,243.3247,16279.0
2022-02-18 10:05:00,252.36,252.88,252.35,252.82,7854.0,243.3054,243.8068,243.2958,243.7489,7854.0
2022-02-18 10:10:00,252.97,252.97,252.0,252.64,6081.0,243.8935,243.8935,242.9584,243.5754,6081.0
2022-02-18 10:15:00,252.81,253.21,252.35,252.36,6546.0,243.7393,244.1249,243.2958,243.3054,6546.0
2022-02-18 10:20:00,252.4,252.6,252.16,252.22,7444.0,243.344,243.5368,243.1126,243.1705,7444.0
2022-02-18 10:25:00,252.26,252.35,251.66,251.75,5635.0,243.209,243.2958,242.6306,242.7173,5635.0
2022-02-18 10:30:00,251.72,251.77,251.3,251.75,4415.0,242.6884,242.7366,242.2835,242.7173,4415.0
2022-02-18 10:35:00,251.77,251.86,251.56,251.57,8753.0,242.7366,242.8234,242.5341,242.5438,8753.0
2022-02-18 10:40:00,251.35,251.67,251.33,251.64,7958.0,242.3317,242.6402,242.3124,242.6113,7958.0
2022-02-18 10:45:00,251.73,251.73,251.09,251.28,4605.0,242.698,242.698,242.081,242.2642,4605.0
2022-02-18 10:50:00,251.46,251.64,251.07,251.24,12862.0,242.4377,242.6113,242.0617,242.2256,12862.0
2022-02-18 10:55:00,251.13,251.16,250.81,250.93,6619.0,242.1196,242.1485,241.811,241.9267,6619.0
2022-02-18 11:00:00,251.01,251.01,249.84,249.93,4677.0,242.0039,242.0039,240.8759,240.9626,4677.0
2022-02-18 11:05:00,249.82,250.09,249.55,249.65,9055.0,240.8566,241.1169,240.5963,240.6927,9055.0
2022-02-18 11:10:00,249.64,249.76,249.17,249.48,9645.0,240.683,240.7987,240.2299,240.5288,9645.0
2022-02-18 11:15:00,249.57,249.99,249.46,249.64,11303.0,240.6155,241.0205,240.5095,240.683,11303.0
2022-02-18 11:20:00,249.63,249.89,249.38,249.42,18398.0,240.6734,240.9241,240.4324,240.4709,18398.0
2022-02-18 11:25:00,249.42,249.57,248.8,248.82,16027.0,240.4709,240.6155,239.8732,239.8924,16027.0
2022-02-18 11:30:00,248.91,249.58,248.63,248.76,9642.0,239.9792,240.6252,239.7093,239.8346,9642.0
2022-02-18 11:35:00,248.79,249.75,248.6,249.41,9854.0,239.8635,240.7891,239.6803,240.4613,9854.0
2022-02-18 11:40:00,249.48,249.77,249.41,249.42,5650.0,240.5288,240.8084,240.4613,240.4709,5650.0
2022-02-18 11:45:00,249.42,249.47,248.8,248.8,11829.0,240.4709,240.5191,239.8732,239.8732,11829.0
2022-02-18 11:50:00,248.79,249.01,248.78,248.88,6693.0,239.8635,240.0756,239.8539,239.9503,6693.0
2022-02-18 11:55:00,248.91,249.11,248.18,248.27,6247.0,239.9792,240.172,239.2754,239.3622,6247.0
2022-02-18 12:00:00,248.36,248.43,248.06,248.17,6925.0,239.449,239.5164,239.1597,239.2658,6925.0
2022-02-18 12:05:00,248.26,248.85,248.26,248.85,6531.0,239.3525,239.9214,239.3525,239.9214,6531.0
2022-02-18 12:10:00,248.94,249.02,248.68,248.68,9200.0,240.0081,240.0853,239.7575,239.7575,9200.0
2022-02-18 12:15:00,248.56,249.16,248.49,248.98,9066.0,239.6418,240.2202,239.5743,240.0467,9066.0
2022-02-18 12:20:00,248.95,249.04,248.42,248.46,4614.0,240.0178,240.1046,239.5068,239.5454,4614.0
2022-02-18 12:25:00,248.54,248.98,248.54,248.86,10784.0,239.6225,240.0467,239.6225,239.931,10784.0
2022-02-18 12:30:00,248.84,249.11,248.24,248.79,15170.0,239.9117,240.172,239.3333,239.8635,15170.0
2022-02-18 12:35:00,248.9,249.02,248.02,248.14,4773.0,239.9696,240.0853,239.1212,239.2368,4773.0
2022-02-18 12:40:00,248.15,248.27,247.9,248.02,4374.0,239.2465,239.3622,239.0055,239.1212,4374.0
2022-02-18 12:45:00,248.01,248.1,247.66,247.74,3727.0,239.1115,239.1983,238.7741,238.8512,3727.0
2022-02-18 12:50:00,247.7,247.79,247.35,247.58,5744.0,238.8126,238.8994,238.4752,238.6969,5744.0
2022-02-18 12:55:00,247.52,247.76,247.35,247.36,2900.0,238.6391,238.8705,238.4752,238.4848,2900.0
2022-02-18 13:00:00,247.05,247.3,247.05,247.14,5529.0,238.186,238.427,238.186,238.2727,5529.0
2022-02-18 13:05:00,247.13,247.34,246.86,247.2,4427.0,238.2631,238.4656,238.0028,238.3306,4427.0
2022-02-18 13:10:00,247.2,247.27,246.98,247.26,5105.0,238.3306,238.3981,238.1185,238.3884,5105.0
2022-02-18 13:15:00,247.15,247.32,246.79,247.05,6618.0,238.2824,238.4463,237.9353,238.186,6618.0
2022-02-18 13:20:00,247.01,247.64,246.99,247.59,4829.0,238.1474,238.7548,238.1281,238.7066,4829.0
2022-02-18 13:25:00,247.57,247.57,247.02,247.22,4591.0,238.6873,238.6873,238.157,238.3499,4591.0
2022-02-18 13:30:00,247.21,247.4,247.08,247.36,5967.0,238.3402,238.5234,238.2149,238.4848,5967.0
2022-02-18 13:35:00,247.35,247.69,247.15,247.68,4499.0,238.4752,238.803,238.2824,238.7934,4499.0
2022-02-18 13:40:00,247.64,247.64,247.24,247.4,3872.0,238.7548,238.7548,238.3691,238.5234,3872.0
2022-02-18 13:45:00,247.4,247.85,247.27,247.72,3386.0,238.5234,238.9573,238.3981,238.8319,3386.0
2022-02-18 13:50:00,247.68,247.89,247.67,247.79,4596.0,238.7934,238.9958,238.7837,238.8994,4596.0
2022-02-18 13:55:00,247.83,248.04,247.68,247.86,5260.0,238.938,239.1404,238.7934,238.9669,5260.0
2022-02-18 14:00:00,247.9,248.09,247.8,247.9,7002.0,239.0055,239.1886,238.909,239.0055,7002.0
2022-02-18 14:05:00,247.96,248.11,247.59,247.61,6566.0,239.0633,239.2079,238.7066,238.7259,6566.0
2022-02-18 14:10:00,247.65,247.9,247.5,247.75,5336.0,238.7644,239.0055,238.6198,238.8608,5336.0
2022-02-18 14:15:00,247.69,248.37,247.67,248.28,7084.0,238.803,239.4586,238.7837,239.3718,7084.0
2022-02-18 14:20:00,248.22,248.64,248.22,248.64,4363.0,239.314,239.7189,239.314,239.7189,4363.0
2022-02-18 14:25:00,248.62,249.48,248.62,249.25,9327.0,239.6996,240.5288,239.6996,240.307,9327.0
2022-02-18 14:30:00,249.21,249.51,249.07,249.12,5668.0,240.2685,240.5577,240.1335,240.1817,5668.0
2022-02-18 14:35:00,248.93,249.1,248.4,248.45,3422.0,239.9985,240.1624,239.4875,239.5357,3422.0
2022-02-18 14:40:00,248.42,248.56,248.16,248.42,4667.0,239.5068,239.6418,239.2561,239.5068,4667.0
2022-02-18 14:45:00,248.48,248.61,248.33,248.39,5604.0,239.5646,239.69,239.42,239.4779,5604.0
2022-02-18 14:50:00,248.22,249.19,248.22,249.05,6146.0,239.314,240.2492,239.314,240.1142,6146.0
2022-02-18 14:55:00,249.11,249.46,249.01,249.23,3187.0,240.172,240.5095,240.0756,240.2877,3187.0
2022-02-18 15:00:00,249.39,249.73,249.19,249.41,7685.0,240.442,240.7698,240.2492,240.4613,7685.0
2022-02-18 15:05:00,249.41,249.58,248.97,249.42,10887.0,240.4613,240.6252,240.0371,240.4709,10887.0
2022-02-18 15:10:00,249.42,249.69,248.87,249.0,4463.0,240.4709,240.7312,239.9407,240.066,4463.0
2022-02-18 15:15:00,249.06,249.26,248.63,248.63,14584.0,240.1238,240.3167,239.7093,239.7093,14584.0
2022-02-18 15:20:00,248.57,248.82,248.46,248.6,3643.0,239.6514,239.8924,239.5454,239.6803,3643.0
2022-02-18 15:25:00,248.59,248.82,248.52,248.53,4376.0,239.6707,239.8924,239.6032,239.6129,4376.0
2022-02-18 15:30:00,248.28,248.33,247.53,247.81,8694.0,239.3718,239.42,238.6487,238.9187,8694.0
2022-02-18 15:35:00,247.87,248.27,247.87,248.24,15178.0,238.9765,239.3622,238.9765,239.3333,15178.0
2022-02-18 15:40:00,248.34,249.15,248.34,249.05,9695.0,239.4297,240.2106,239.4297,240.1142,9695.0
2022-02-18 15:45:00,249.24,249.36,248.58,249.13,16160.0,240.2974,240.4131,239.6611,240.1913,16160.0
2022-02-18 15:50:00,248.99,249.07,248.22,248.45,23044.0,240.0563,240.1335,239.314,239.5357,23044.0
2022-02-18 15:55:00,248.5,248.71,247.97,248.18,85815.0,239.5839,239.7864,239.0729,239.2754,85815.0
2022-02-22 09:30:00,247.56,248.93,247.32,248.38,26399.0,238.6777,239.9985,238.4463,239.4682,26399.0
2022-02-22 09:35:00,248.4,248.51,247.77,248.05,5506.0,239.4875,239.5936,238.8801,239.1501,5506.0
2022-02-22 09:40:00,247.46,249.74,247.46,249.21,10447.0,238.5812,240.7794,238.5812,240.2685,10447.0
2022-02-22 09:45:00,249.04,249.99,248.68,249.75,9033.0,240.1046,241.0205,239.7575,240.7891,9033.0
2022-02-22 09:50:00,249.58,250.15,249.44,249.91,9469.0,240.6252,241.1747,240.4902,240.9433,9469.0
2022-02-22 09:55:00,249.9,250.66,249.67,250.59,14822.0,240.9337,241.6664,240.712,241.5989,14822.0
2022-02-22 10:00:00,250.52,251.46,250.19,251.46,7323.0,241.5315,242.4377,241.2133,242.4377,7323.0
2022-02-22 10:05:00,251.46,251.46,250.42,250.72,6339.0,242.4377,242.4377,241.435,241.7243,6339.0
2022-02-22 10:10:00,250.61,251.58,249.87,251.43,6870.0,241.6182,242.5534,240.9048,242.4088,6870.0
2022-02-22 10:15:00,251.3,251.89,251.22,251.73,7625.0,242.2835,242.8523,242.2063,242.698,7625.0
2022-02-22 10:20:00,251.57,252.5,251.56,252.25,9918.0,242.5438,243.4404,242.5341,243.1994,9918.0
2022-02-22 10:25:00,252.02,252.48,251.79,252.46,7453.0,242.9776,243.4211,242.7559,243.4018,7453.0
2022-02-22 10:30:00,252.2,252.2,251.12,251.68,28237.0,243.1512,243.1512,242.1099,242.6498,28237.0
2022-02-22 10:35:00,251.56,251.61,251.01,251.26,9791.0,242.5341,242.5823,242.0039,242.2449,9791.0
2022-02-22 10:40:00,251.23,251.42,250.52,251.06,4642.0,242.216,242.3992,241.5315,242.0521,4642.0
2022-02-22 10:45:00,250.96,251.23,250.51,251.23,4891.0,241.9557,242.216,241.5218,242.216,4891.0
2022-02-22 10:50:00,251.13,251.23,250.68,250.8,4413.0,242.1196,242.216,241.6857,241.8014,4413.0
2022-02-22 10:55:00,250.94,251.09,250.63,250.64,5783.0,241.9364,242.081,241.6375,241.6471,5783.0
2022-02-22 11:00:00,250.52,250.79,250.3,250.3,5648.0,241.5315,241.7918,241.3193,241.3193,5648.0
2022-02-22 11:05:00,250.35,250.71,250.22,250.4,12367.0,241.3676,241.7146,241.2422,241.4158,12367.0
2022-02-22 11:10:00,250.54,250.84,250.46,250.62,3740.0,241.5507,241.84,241.4736,241.6279,3740.0
2022-02-22 11:15:00,250.72,250.77,250.31,250.45,6468.0,241.7243,241.7725,241.329,241.464,6468.0
2022-02-22 11:20:00,250.21,250.62,250.12,250.62,7082.0,241.2326,241.6279,241.1458,241.6279,7082.0
2022-02-22 11:25:00,250.64,251.92,250.43,251.06,16105.0,241.6471,242.8812,241.4447,242.0521,16105.0
2022-02-22 11:30:00,251.09,251.29,250.89,251.24,5287.0,242.081,242.2738,241.8882,242.2256,5287.0
2022-02-22 11:35:00,251.41,251.41,250.66,250.9,26489.0,242.3895,242.3895,241.6664,241.8978,26489.0
2022-02-22 11:40:00,250.86,251.6,250.77,251.4,6069.0,241.8593,242.5727,241.7725,242.3799,6069.0
2022-02-22 11:45:00,251.37,252.21,251.3,251.75,8243.0,242.351,243.1608,242.2835,242.7173,8243.0
2022-02-22 11:50:00,251.81,251.96,251.34,251.35,14724.0,242.7752,242.9198,242.322,242.3317,14724.0
2022-02-22 11:55:00,251.03,251.77,251.02,251.77,4182.0,242.0232,242.7366,242.0135,242.7366,4182.0
2022-02-22 12:00:00,251.76,252.43,251.74,252.27,7825.0,242.727,243.3729,242.7077,243.2187,7825.0
2022-02-22 12:05:00,252.36,252.42,252.16,252.25,5595.0,243.3054,243.3633,243.1126,243.1994,5595.0
2022-02-22 12:10:00,252.33,252.33,252.02,252.31,3598.0,243.2765,243.2765,242.9776,243.2572,3598.0
2022-02-22 12:15:00,252.26,252.28,251.98,252.24,4552.0,243.209,243.2283,242.9391,243.1897,4552.0
2022-02-22 12:20:00,252.35,252.35,251.86,251.86,7249.0,243.2958,243.2958,242.8234,242.8234,7249.0
2022-02-22 12:25:00,251.82,251.94,251.63,251.63,5036.0,242.7848,242.9005,242.6016,242.6016,5036.0
2022-02-22 12:30:00,251.58,251.74,251.23,251.26,11170.0,242.5534,242.7077,242.216,242.2449,11170.0
2022-02-22 12:35:00,251.33,251.77,251.27,251.55,10876.0,242.3124,242.7366,242.2545,242.5245,10876.0
2022-02-22 12:40:00,251.54,252.0,251.52,251.73,11307.0,242.5149,242.9584,242.4956,242.698,11307.0
2022-02-22 12:45:00,251.69,251.69,251.15,251.45,6024.0,242.6595,242.6595,242.1388,242.4281,6024.0
2022-02-22 12:50:00,251.39,251.71,250.96,250.96,5013.0,242.3702,242.6788,241.9557,241.9557,5013.0
2022-02-22 12:55:00,251.13,251.29,250.8,250.87,5800.0,242.1196,242.2738,241.8014,241.8689,5800.0
2022-02-22 13:00:00,251.01,251.04,250.74,250.97,5284.0,242.0039,242.0328,241.7436,241.9653,5284.0
2022-02-22 13:05:00,251.05,251.22,250.76,250.85,8168.0,242.0424,242.2063,241.7628,241.8496,8168.0
2022-02-22 13:10:00,250.85,251.2,250.69,250.72,8189.0,241.8496,242.1871,241.6954,241.7243,8189.0
2022-02-22 13:15:00,250.65,250.68,249.92,249.92,7855.0,241.6568,241.6857,240.953,240.953,7855.0
2022-02-22 13:20:00,249.97,250.23,249.88,249.91,9084.0,241.0012,241.2519,240.9144,240.9433,9084.0
2022-02-22 13:25:00,249.88,249.94,249.52,249.72,8883.0,240.9144,240.9723,240.5673,240.7602,8883.0
2022-02-22 13:30:00,249.66,250.16,249.6,250.13,9132.0,240.7023,241.1844,240.6445,241.1554,9132.0
2022-02-22 13:35:00,250.06,250.06,249.65,249.68,5935.0,241.088,241.088,240.6927,240.7216,5935.0
2022-02-22 13:40:00,249.68,249.86,249.19,249.24,10811.0,240.7216,240.8951,240.2492,240.2974,10811.0
2022-02-22 13:45:00,249.15,249.27,248.59,248.88,10450.0,240.2106,240.3263,239.6707,239.9503,10450.0
2022-02-22 13:50:00,248.78,248.94,248.34,248.34,5989.0,239.8539,240.0081,239.4297,239.4297,5989.0
2022-02-22 13:55:00,248.3,248.45,248.21,248.39,9318.0,239.3911,239.5357,239.3043,239.4779,9318.0
2022-02-22 14:00:00,248.39,248.39,248.12,248.18,6872.0,239.4779,239.4779,239.2176,239.2754,6872.0
2022-02-22 14:05:00,248.17,248.25,247.86,247.93,8161.0,239.2658,239.3429,238.9669,239.0344,8161.0
2022-02-22 14:10:00,247.87,248.33,247.7,248.26,13358.0,238.9765,239.42,238.8126,239.3525,13358.0
2022-02-22 14:15:00,248.26,248.64,248.14,248.56,9983.0,239.3525,239.7189,239.2368,239.6418,9983.0
2022-02-22 14:20:00,248.63,249.05,247.66,247.97,9438.0,239.7093,240.1142,238.7741,239.0729,9438.0
2022-02-22 14:25:00,247.99,248.83,247.98,248.62,13932.0,239.0922,239.9021,239.0826,239.6996,13932.0
2022-02-22 14:30:00,248.9,249.66,248.52,249.09,9435.0,239.9696,240.7023,239.6032,240.1528,9435.0
2022-02-22 14:35:00,249.03,249.38,248.94,249.09,5700.0,240.0949,240.4324,240.0081,240.1528,5700.0
2022-02-22 14:40:00,249.08,249.49,248.81,248.9,9663.0,240.1431,240.5384,239.8828,239.9696,9663.0
2022-02-22 14:45:00,248.88,249.76,248.46,249.76,8891.0,239.9503,240.7987,239.5454,240.7987,8891.0
2022-02-22 14:50:00,249.89,250.58,249.75,250.36,15519.0,240.9241,241.5893,240.7891,241.3772,15519.0
2022-02-22 14:55:00,250.28,250.76,250.19,250.19,29181.0,241.3001,241.7628,241.2133,241.2133,29181.0
2022-02-22 15:00:00,250.29,251.12,250.26,251.12,27782.0,241.3097,242.1099,241.2808,242.1099,27782.0
2022-02-22 15:05:00,251.16,251.21,250.68,250.68,18629.0,242.1485,242.1967,241.6857,241.6857,18629.0
2022-02-22 15:10:00,250.77,251.11,250.65,250.81,9385.0,241.7725,242.1003,241.6568,241.811,9385.0
2022-02-22 15:15:00,250.81,251.1,250.64,250.67,11182.0,241.811,242.0906,241.6471,241.6761,11182.0
2022-02-22 15:20:00,250.6,250.84,250.11,250.15,13246.0,241.6086,241.84,241.1362,241.1747,13246.0
2022-02-22 15:25:00,250.12,250.96,250.06,250.66,11297.0,241.1458,241.9557,241.088,241.6664,11297.0
2022-02-22 15:30:00,250.6,250.66,250.1,250.39,16213.0,241.6086,241.6664,241.1265,241.4061,16213.0
2022-02-22 15:35:00,250.43,250.75,250.21,250.61,17494.0,241.4447,241.7532,241.2326,241.6182,17494.0
2022-02-22 15:40:00,250.61,250.68,249.78,249.94,17322.0,241.6182,241.6857,240.818,240.9723,17322.0
2022-02-22 15:45:00,249.88,249.89,249.35,249.42,24224.0,240.9144,240.9241,240.4034,240.4709,24224.0
2022-02-22 15:50:00,249.35,249.35,248.82,249.22,40590.0,240.4034,240.4034,239.8924,240.2781,40590.0
2022-02-22 15:55:00,249.15,250.33,249.12,250.21,96525.0,240.2106,241.3483,240.1817,241.2326,96525.0
2022-02-23 09:30:00,253.1,253.74,252.07,252.39,60255.0,244.0189,244.6359,243.0258,243.3344,60255.0
2022-02-23 09:35:00,252.66,253.07,251.47,252.84,9642.0,243.5947,243.99,242.4474,243.7682,9642.0
2022-02-23 09:40:00,253.08,253.97,253.08,253.47,9717.0,243.9996,244.8577,243.9996,244.3756,9717.0
2022-02-23 09:45:00,253.35,254.81,253.35,254.41,13073.0,244.2599,245.6675,244.2599,245.2819,13073.0
2022-02-23 09:50:00,254.27,254.61,253.6,254.17,10175.0,245.1469,245.4747,244.5009,245.0505,10175.0
2022-02-23 09:55:00,254.16,254.83,254.12,254.33,6400.0,245.0409,245.6868,245.0023,245.2048,6400.0
2022-02-23 10:00:00,254.24,254.24,252.62,253.24,10930.0,245.118,245.118,243.5561,244.1539,10930.0
2022-02-23 10:05:00,253.09,253.49,252.95,253.11,13061.0,244.0092,244.3949,243.8743,244.0285,13061.0
2022-02-23 10:10:00,253.11,253.32,252.65,253.13,9068.0,244.0285,244.231,243.585,244.0478,9068.0
2022-02-23 10:15:00,253.11,253.56,253.0,253.3,5934.0,244.0285,244.4624,243.9225,244.2117,5934.0
2022-02-23 10:20:00,253.27,253.59,252.72,252.72,7105.0,244.1828,244.4913,243.6525,243.6525,7105.0
2022-02-23 10:25:00,252.91,253.21,252.41,252.73,5492.0,243.8357,244.1249,243.3536,243.6622,5492.0
2022-02-23 10:30:00,252.58,252.92,252.21,252.83,7533.0,243.5175,243.8453,243.1608,243.7586,7533.0
2022-02-23 10:35:00,252.78,253.19,252.75,253.15,9296.0,243.7104,244.1057,243.6814,244.0671,9296.0
2022-02-23 10:40:00,253.23,253.52,253.09,253.22,7384.0,244.1442,244.4238,244.0092,244.1346,7384.0
2022-02-23 10:45:00,253.41,253.76,253.27,253.51,5264.0,244.3178,244.6552,244.1828,244.4142,5264.0
2022-02-23 10:50:00,253.33,253.55,253.07,253.55,3834.0,244.2406,244.4527,243.99,244.4527,3834.0
2022-02-23 10:55:00,253.59,253.84,253.08,253.51,5747.0,244.4913,244.7323,243.9996,244.4142,5747.0
2022-02-23 11:00:00,253.53,253.71,253.14,253.24,8622.0,244.4335,244.607,244.0574,244.1539,8622.0
2022-02-23 11:05:00,253.32,253.33,252.73,252.81,6473.0,244.231,244.2406,243.6622,243.7393,6473.0
2022-02-23 11:10:00,252.87,253.07,252.81,252.98,7129.0,243.7971,243.99,243.7393,243.9032,7129.0
2022-02-23 11:15:00,252.94,253.02,252.74,252.95,4687.0,243.8646,243.9418,243.6718,243.8743,4687.0
2022-02-23 11:20:00,253.03,253.41,252.88,253.04,11184.0,243.9514,244.3178,243.8068,243.961,11184.0
2022-02-23 11:25:00,253.0,253.65,252.95,253.58,5137.0,243.9225,244.5492,243.8743,244.4817,5137.0
2022-02-23 11:30:00,253.5,253.95,253.37,253.81,4764.0,244.4045,244.8384,244.2792,244.7034,4764.0
2022-02-23 11:35:00,253.72,254.38,253.65,254.11,6132.0,244.6166,245.253,244.5492,244.9926,6132.0
2022-02-23 11:40:00,254.08,254.26,253.99,254.0,5727.0,244.9637,245.1373,244.877,244.8866,5727.0
2022-02-23 11:45:00,253.98,254.64,253.9,254.64,6618.0,244.8673,245.5036,244.7902,245.5036,6618.0
2022-02-23 11:50:00,254.65,254.88,254.26,254.74,9408.0,245.5133,245.735,245.1373,245.6,9408.0
2022-02-23 11:55:00,254.91,255.37,254.84,255.31,26501.0,245.7639,246.2074,245.6965,246.1496,26501.0
2022-02-23 12:00:00,255.38,255.63,255.26,255.63,11095.0,246.2171,246.4581,246.1014,246.4581,11095.0
2022-02-23 12:05:00,255.58,255.58,255.19,255.33,4061.0,246.4099,246.4099,246.0339,246.1689,4061.0
2022-02-23 12:10:00,255.39,255.46,254.87,255.0,7055.0,246.2267,246.2942,245.7254,245.8507,7055.0
2022-02-23 12:15:00,255.04,255.94,255.04,255.94,6395.0,245.8893,246.757,245.8893,246.757,6395.0
2022-02-23 12:20:00,255.83,256.39,255.71,256.22,8482.0,246.6509,247.1908,246.5352,247.0269,8482.0
2022-02-23 12:25:00,256.24,256.74,256.24,256.74,6715.0,247.0462,247.5283,247.0462,247.5283,6715.0
2022-02-23 12:30:00,256.77,256.79,256.5,256.59,6169.0,247.5572,247.5765,247.2969,247.3837,6169.0
2022-02-23 12:35:00,256.49,256.64,256.36,256.52,8762.0,247.2873,247.4319,247.1619,247.3162,8762.0
2022-02-23 12:40:00,256.41,256.76,256.28,256.68,5819.0,247.2101,247.5476,247.0848,247.4704,5819.0
2022-02-23 12:45:00,256.58,257.02,256.48,256.49,7660.0,247.374,247.7982,247.2776,247.2873,7660.0
2022-02-23 12:50:00,256.52,256.52,255.72,255.9,5648.0,247.3162,247.3162,246.5449,246.7184,5648.0
2022-02-23 12:55:00,255.81,255.89,255.61,255.64,3757.0,246.6317,246.7088,246.4388,246.4678,3757.0
2022-02-23 13:00:00,255.54,255.81,255.45,255.8,12900.0,246.3713,246.6317,246.2846,246.622,12900.0
2022-02-23 13:05:00,255.92,255.96,255.49,255.72,11425.0,246.7377,246.7763,246.3231,246.5449,11425.0
2022-02-23 13:10:00,255.72,255.78,254.96,255.07,13718.0,246.5449,246.6027,245.8121,245.9182,13718.0
2022-02-23 13:15:00,255.02,255.64,254.94,255.53,13666.0,245.87,246.4678,245.7929,246.3617,13666.0
2022-02-23 13:20:00,255.53,255.64,255.35,255.44,10846.0,246.3617,246.4678,246.1882,246.2749,10846.0
2022-02-23 13:25:00,255.52,255.66,255.13,255.19,9284.0,246.3521,246.487,245.976,246.0339,9284.0
2022-02-23 13:30:00,255.16,255.42,254.78,254.99,6929.0,246.005,246.2556,245.6386,245.8411,6929.0
2022-02-23 13:35:00,255.0,255.45,254.85,255.31,7825.0,245.8507,246.2846,245.7061,246.1496,7825.0
2022-02-23 13:40:00,255.21,255.43,255.08,255.33,7611.0,246.0532,246.2653,245.9278,246.1689,7611.0
2022-02-23 13:45:00,255.42,255.75,255.33,255.75,10627.0,246.2556,246.5738,246.1689,246.5738,10627.0
2022-02-23 13:50:00,255.74,255.75,255.19,255.37,8450.0,246.5642,246.5738,246.0339,246.2074,8450.0
2022-02-23 13:55:00,255.4,255.78,255.16,255.5,16938.0,246.2364,246.6027,246.005,246.3328,16938.0
2022-02-23 14:00:00,255.42,255.53,254.73,254.97,10278.0,246.2556,246.3617,245.5904,245.8218,10278.0
2022-02-23 14:05:00,255.07,255.48,254.96,255.38,9760.0,245.9182,246.3135,245.8121,246.2171,9760.0
2022-02-23 14:10:00,255.44,255.51,254.98,255.18,9839.0,246.2749,246.3424,245.8314,246.0243,9839.0
2022-02-23 14:15:00,255.12,255.31,254.71,255.14,7517.0,245.9664,246.1496,245.5711,245.9857,7517.0
2022-02-23 14:20:00,255.16,255.45,254.09,254.09,8442.0,246.005,246.2846,244.9734,244.9734,8442.0
2022-02-23 14:25:00,254.34,254.48,254.03,254.11,10200.0,245.2144,245.3494,244.9155,244.9926,10200.0
2022-02-23 14:30:00,254.14,254.78,254.12,254.48,7218.0,245.0216,245.6386,245.0023,245.3494,7218.0
2022-02-23 14:35:00,254.56,254.76,254.36,254.4,6695.0,245.4265,245.6193,245.2337,245.2722,6695.0
2022-02-23 14:40:00,254.31,254.31,253.59,253.87,7363.0,245.1855,245.1855,244.4913,244.7613,7363.0
2022-02-23 14:45:00,253.86,254.19,253.83,253.88,13782.0,244.7516,245.0698,244.7227,244.7709,13782.0
2022-02-23 14:50:00,253.73,254.17,253.54,253.78,7304.0,244.6263,245.0505,244.4431,244.6745,7304.0
2022-02-23 14:55:00,253.77,254.15,253.6,253.97,8068.0,244.6648,245.0312,244.5009,244.8577,8068.0
2022-02-23 15:00:00,253.95,254.08,253.47,253.61,7458.0,244.8384,244.9637,244.3756,244.5106,7458.0
2022-02-23 15:05:00,253.63,253.76,253.29,253.53,5661.0,244.5299,244.6552,244.2021,244.4335,5661.0
2022-02-23 15:10:00,253.51,253.66,253.16,253.6,9110.0,244.4142,244.5588,244.0767,244.5009,9110.0
2022-02-23 15:15:00,253.59,253.77,253.33,253.4,8172.0,244.4913,244.6648,244.2406,244.3081,8172.0
2022-02-23 15:20:00,253.41,253.71,253.36,253.71,8449.0,244.3178,244.607,244.2696,244.607,8449.0
2022-02-23 15:25:00,253.76,254.3,253.64,254.26,7229.0,244.6552,245.1758,244.5395,245.1373,7229.0
2022-02-23 15:30:00,254.1,254.15,253.42,253.76,11864.0,244.983,245.0312,244.3274,244.6552,11864.0
2022-02-23 15:35:00,253.97,254.18,253.77,253.85,20028.0,244.8577,245.0601,244.6648,244.742,20028.0
2022-02-23 15:40:00,253.83,254.04,253.52,253.85,23390.0,244.7227,244.9252,244.4238,244.742,23390.0
2022-02-23 15:45:00,253.79,254.11,253.6,253.83,30834.0,244.6841,244.9926,244.5009,244.7227,30834.0
2022-02-23 15:50:00,253.75,254.22,253.25,253.7,66724.0,244.6456,245.0987,244.1635,244.5974,66724.0
2022-02-23 15:55:00,253.71,254.24,253.54,253.77,174922.0,244.607,245.118,244.4431,244.6648,174922.0
2022-02-24 09:30:00,249.26,249.26,246.95,247.63,42969.0,240.3167,240.3167,238.0895,238.7451,42969.0
2022-02-24 09:35:00,247.64,248.38,246.0,248.1,20818.0,238.7548,239.4682,237.1736,239.1983,20818.0
2022-02-24 09:40:00,248.16,248.34,247.03,247.42,10359.0,239.2561,239.4297,238.1667,238.5427,10359.0
2022-02-24 09:45:00,247.32,249.0,246.78,249.0,16131.0,238.4463,240.066,237.9256,240.066,16131.0
2022-02-24 09:50:00,249.42,250.49,249.42,249.84,16379.0,240.4709,241.5025,240.4709,240.8759,16379.0
2022-02-24 09:55:00,250.06,251.02,249.86,250.84,14114.0,241.088,242.0135,240.8951,241.84,14114.0
2022-02-24 10:00:00,250.94,251.01,249.91,250.19,10292.0,241.9364,242.0039,240.9433,241.2133,10292.0
2022-02-24 10:05:00,250.15,250.44,249.32,249.96,16527.0,241.1747,241.4543,240.3745,240.9915,16527.0
2022-02-24 10:10:00,249.99,250.85,249.65,250.85,9969.0,241.0205,241.8496,240.6927,241.8496,9969.0
2022-02-24 10:15:00,250.73,251.39,250.37,251.3,10796.0,241.7339,242.3702,241.3868,242.2835,10796.0
2022-02-24 10:20:00,251.25,251.81,250.48,250.78,11932.0,242.2353,242.7752,241.4929,241.7821,11932.0
2022-02-24 10:25:00,250.92,251.75,250.65,251.75,12998.0,241.9171,242.7173,241.6568,242.7173,12998.0
2022-02-24 10:30:00,251.82,252.62,251.2,252.55,21216.0,242.7848,243.5561,242.1871,243.4886,21216.0
2022-02-24 10:35:00,252.6,252.64,251.17,251.65,10586.0,243.5368,243.5754,242.1581,242.6209,10586.0
2022-02-24 10:40:00,251.69,252.56,251.18,252.26,8247.0,242.6595,243.4983,242.1678,243.209,8247.0
2022-02-24 10:45:00,252.39,252.71,251.9,252.55,17148.0,243.3344,243.6429,242.8619,243.4886,17148.0
2022-02-24 10:50:00,252.84,252.84,251.82,252.55,9113.0,243.7682,243.7682,242.7848,243.4886,9113.0
2022-02-24 10:55:00,252.6,252.97,251.89,252.65,11159.0,243.5368,243.8935,242.8523,243.585,11159.0
2022-02-24 11:00:00,252.7,253.48,252.15,252.7,7761.0,243.6332,244.3853,243.103,243.6332,7761.0
2022-02-24 11:05:00,252.6,254.14,252.45,254.1,10397.0,243.5368,245.0216,243.3922,244.983,10397.0
2022-02-24 11:10:00,253.9,254.07,253.35,253.51,7021.0,244.7902,244.9541,244.2599,244.4142,7021.0
2022-02-24 11:15:00,253.52,253.96,253.08,253.66,9102.0,244.4238,244.848,243.9996,244.5588,9102.0
2022-02-24 11:20:00,253.66,253.91,253.4,253.57,11418.0,244.5588,244.7998,244.3081,244.472,11418.0
2022-02-24 11:25:00,253.41,253.82,253.22,253.22,4954.0,244.3178,244.7131,244.1346,244.1346,4954.0
2022-02-24 11:30:00,253.3,253.43,252.73,253.28,4987.0,244.2117,244.337,243.6622,244.1924,4987.0
2022-02-24 11:35:00,253.61,253.63,252.45,253.63,4592.0,244.5106,244.5299,243.3922,244.5299,4592.0
2022-02-24 11:40:00,253.44,253.44,252.29,252.8,5643.0,244.3467,244.3467,243.2379,243.7296,5643.0
2022-02-24 11:45:00,253.01,253.34,252.58,253.11,14387.0,243.9321,244.2503,243.5175,244.0285,14387.0
2022-02-24 11:50:00,253.35,253.68,253.1,253.64,8354.0,244.2599,244.5781,244.0189,244.5395,8354.0
2022-02-24 11:55:00,253.42,254.41,253.38,254.41,10547.0,244.3274,245.2819,244.2888,245.2819,10547.0
2022-02-24 12:00:00,254.38,254.82,254.35,254.65,6613.0,245.253,245.6772,245.224,245.5133,6613.0
2022-02-24 12:05:00,254.71,254.83,254.04,254.06,8059.0,245.5711,245.6868,244.9252,244.9444,8059.0
2022-02-24 12:10:00,254.13,254.2,253.6,253.68,10373.0,245.0119,245.0794,244.5009,244.5781,10373.0
2022-02-24 12:15:00,253.52,254.03,253.23,253.81,10559.0,244.4238,244.9155,244.1442,244.7034,10559.0
2022-02-24 12:20:00,254.02,254.03,253.42,253.79,7617.0,244.9059,244.9155,244.3274,244.6841,7617.0
2022-02-24 12:25:00,253.82,255.07,253.56,254.9,19982.0,244.7131,245.9182,244.4624,245.7543,19982.0
2022-02-24 12:30:00,254.88,255.11,253.87,254.28,7697.0,245.735,245.9568,244.7613,245.1565,7697.0
2022-02-24 12:35:00,254.33,255.43,254.26,254.63,8515.0,245.2048,246.2653,245.1373,245.494,8515.0
2022-02-24 12:40:00,254.96,255.12,254.45,254.45,8857.0,245.8121,245.9664,245.3204,245.3204,8857.0
2022-02-24 12:45:00,254.43,254.66,254.14,254.25,7694.0,245.3012,245.5229,245.0216,245.1276,7694.0
2022-02-24 12:50:00,254.33,254.4,253.48,253.92,6180.0,245.2048,245.2722,244.3853,244.8095,6180.0
2022-02-24 12:55:00,253.76,254.01,253.28,253.59,6603.0,244.6552,244.8962,244.1924,244.4913,6603.0
2022-02-24 13:00:00,253.63,253.66,253.04,253.31,5006.0,244.5299,244.5588,243.961,244.2213,5006.0
2022-02-24 13:05:00,253.47,254.21,253.44,253.97,11639.0,244.3756,245.0891,244.3467,244.8577,11639.0
2022-02-24 13:10:00,253.82,254.21,253.65,253.76,7121.0,244.7131,245.0891,244.5492,244.6552,7121.0
2022-02-24 13:15:00,253.92,254.14,253.55,254.11,4627.0,244.8095,245.0216,244.4527,244.9926,4627.0
2022-02-24 13:20:00,253.98,254.35,253.45,253.57,7524.0,244.8673,245.224,244.3563,244.472,7524.0
2022-02-24 13:25:00,253.66,253.85,253.26,253.26,11107.0,244.5588,244.742,244.1731,244.1731,11107.0
2022-02-24 13:30:00,253.25,254.39,253.25,253.81,5715.0,244.1635,245.2626,244.1635,244.7034,5715.0
2022-02-24 13:35:00,253.73,254.82,253.63,254.81,5185.0,244.6263,245.6772,244.5299,245.6675,5185.0
2022-02-24 13:40:00,255.0,255.27,254.61,254.61,4182.0,245.8507,246.111,245.4747,245.4747,4182.0
2022-02-24 13:45:00,254.12,256.52,254.02,256.5,4828.0,245.0023,247.3162,244.9059,247.2969,4828.0
2022-02-24 13:50:00,256.27,256.49,255.51,255.51,10097.0,247.0751,247.2873,246.3424,246.3424,10097.0
2022-02-24 13:55:00,255.5,255.63,254.86,254.86,7371.0,246.3328,246.4581,245.7157,245.7157,7371.0
2022-02-24 14:00:00,254.74,255.1,254.38,255.0,6885.0,245.6,245.9471,245.253,245.8507,6885.0
2022-02-24 14:05:00,255.0,255.37,254.67,254.68,6961.0,245.8507,246.2074,245.5326,245.5422,6961.0
2022-02-24 14:10:00,254.99,255.79,254.94,255.79,8704.0,245.8411,246.6124,245.7929,246.6124,8704.0
2022-02-24 14:15:00,255.95,256.2,255.38,255.86,10406.0,246.7666,247.0077,246.2171,246.6799,10406.0
2022-02-24 14:20:00,256.0,256.03,255.6,255.77,11247.0,246.8148,246.8438,246.4292,246.5931,11247.0
2022-02-24 14:25:00,255.95,256.28,255.81,256.14,8190.0,246.7666,247.0848,246.6317,246.9498,8190.0
2022-02-24 14:30:00,256.11,256.95,256.0,256.77,6901.0,246.9209,247.7307,246.8148,247.5572,6901.0
2022-02-24 14:35:00,256.99,257.46,256.73,257.23,10101.0,247.7693,248.2224,247.5186,248.0007,10101.0
2022-02-24 14:40:00,257.08,257.35,256.57,257.09,8214.0,247.8561,248.1164,247.3644,247.8657,8214.0
2022-02-24 14:45:00,257.09,257.53,256.88,257.53,7812.0,247.8657,248.2899,247.6633,248.2899,7812.0
2022-02-24 14:50:00,257.53,257.53,256.9,257.49,12815.0,248.2899,248.2899,247.6825,248.2514,12815.0
2022-02-24 14:55:00,257.3,257.47,256.97,257.47,9988.0,248.0682,248.2321,247.75,248.2321,9988.0
2022-02-24 15:00:00,257.54,258.16,257.15,258.08,11416.0,248.2996,248.8973,247.9236,248.8202,11416.0
2022-02-24 15:05:00,258.07,258.48,257.76,257.76,11057.0,248.8106,249.2059,248.5117,248.5117,11057.0
2022-02-24 15:10:00,257.85,257.94,257.36,257.55,22093.0,248.5985,248.6852,248.126,248.3092,22093.0
2022-02-24 15:15:00,257.48,257.61,256.73,256.76,19702.0,248.2417,248.3671,247.5186,247.5476,19702.0
2022-02-24 15:20:00,256.72,256.74,255.99,255.99,23291.0,247.509,247.5283,246.8052,246.8052,23291.0
2022-02-24 15:25:00,255.97,256.1,255.4,255.47,13456.0,246.7859,246.9112,246.2364,246.3038,13456.0
2022-02-24 15:30:00,255.47,255.94,255.1,255.94,54706.0,246.3038,246.757,245.9471,246.757,54706.0
2022-02-24 15:35:00,255.9,256.22,255.56,256.22,43340.0,246.7184,247.0269,246.3906,247.0269,43340.0
2022-02-24 15:40:00,256.25,256.86,256.23,256.26,18975.0,247.0559,247.644,247.0366,247.0655,18975.0
2022-02-24 15:45:00,256.25,256.93,256.19,256.47,24392.0,247.0559,247.7115,246.998,247.268,24392.0
2022-02-24 15:50:00,256.53,258.18,256.45,257.87,34301.0,247.3258,248.9166,247.2487,248.6177,34301.0
2022-02-24 15:55:00,257.91,258.09,257.1,257.7,89008.0,248.6563,248.8298,247.8754,248.4538,89008.0
2022-02-25 09:30:00,258.48,260.64,257.14,260.64,36352.0,249.2059,251.2884,247.9139,251.2884,36352.0
2022-02-25 09:35:00,260.3,260.68,259.9,260.31,6516.0,250.9606,251.3269,250.5749,250.9702,6516.0
2022-02-25 09:40:00,260.48,260.87,258.91,258.91,4818.0,251.1341,251.5101,249.6204,249.6204,4818.0
2022-02-25 09:45:00,259.7,260.65,259.51,259.79,5385.0,250.3821,251.298,250.1989,250.4689,5385.0
2022-02-25 09:50:00,260.02,260.33,259.01,259.01,5428.0,250.6906,250.9895,249.7168,249.7168,5428.0
2022-02-25 09:55:00,259.13,259.18,257.73,257.96,6452.0,249.8325,249.8807,248.4828,248.7045,6452.0
2022-02-25 10:00:00,257.86,258.57,257.68,258.13,6988.0,248.6081,249.2926,248.4346,248.8684,6988.0
2022-02-25 10:05:00,258.19,259.37,258.19,259.28,4252.0,248.9263,250.0639,248.9263,249.9771,4252.0
2022-02-25 10:10:00,259.06,259.16,258.3,258.75,7986.0,249.765,249.8615,249.0323,249.4662,7986.0
2022-02-25 10:15:00,258.7,259.55,258.33,259.55,5110.0,249.418,250.2375,249.0612,250.2375,5110.0
2022-02-25 10:20:00,259.4,259.74,259.18,259.53,5838.0,250.0928,250.4206,249.8807,250.2182,5838.0
2022-02-25 10:25:00,259.72,260.02,259.26,260.02,5170.0,250.4014,250.6906,249.9579,250.6906,5170.0
2022-02-25 10:30:00,259.79,260.06,259.65,259.95,5008.0,250.4689,250.7292,250.3339,250.6231,5008.0
2022-02-25 10:35:00,259.8,260.32,259.7,260.31,16411.0,250.4785,250.9798,250.3821,250.9702,16411.0
2022-02-25 10:40:00,260.59,261.88,260.54,261.77,15092.0,251.2401,252.4839,251.1919,252.3778,15092.0
2022-02-25 10:45:00,261.77,262.12,261.53,261.84,5252.0,252.3778,252.7153,252.1464,252.4453,5252.0
2022-02-25 10:50:00,261.81,262.12,261.57,261.81,12449.0,252.4164,252.7153,252.185,252.4164,12449.0
2022-02-25 10:55:00,261.76,262.03,261.32,261.67,10504.0,252.3682,252.6285,251.944,252.2814,10504.0
2022-02-25 11:00:00,261.7,262.81,261.34,262.81,7718.0,252.3103,253.3805,251.9632,253.3805,7718.0
2022-02-25 11:05:00,262.8,262.8,262.06,262.4,9139.0,253.3709,253.3709,252.6574,252.9852,9139.0
2022-02-25 11:10:00,262.5,262.86,262.25,262.82,5546.0,253.0816,253.4287,252.8406,253.3901,5546.0
2022-02-25 11:15:00,262.65,263.03,262.64,262.92,13851.0,253.2262,253.5926,253.2166,253.4865,13851.0
2022-02-25 11:20:00,263.25,263.48,263.06,263.24,7084.0,253.8047,254.0265,253.6215,253.7951,7084.0
2022-02-25 11:25:00,263.15,263.41,262.79,263.06,7312.0,253.7083,253.959,253.3612,253.6215,7312.0
2022-02-25 11:30:00,262.88,263.01,262.42,262.67,11759.0,253.448,253.5733,253.0045,253.2455,11759.0
2022-02-25 11:35:00,262.65,262.82,262.06,262.48,9298.0,253.2262,253.3901,252.6574,253.0623,9298.0
2022-02-25 11:40:00,262.48,263.11,262.28,263.01,9233.0,253.0623,253.6697,252.8695,253.5733,9233.0
2022-02-25 11:45:00,263.04,263.74,263.04,263.53,12896.0,253.6022,254.2771,253.6022,254.0747,12896.0
2022-02-25 11:50:00,263.62,263.93,263.44,263.89,13437.0,254.1614,254.4603,253.9879,254.4217,13437.0
2022-02-25 11:55:00,263.99,264.24,263.86,264.22,7308.0,254.5182,254.7592,254.3928,254.7399,7308.0
2022-02-25 12:00:00,264.3,264.59,264.12,264.29,11908.0,254.817,255.0966,254.6435,254.8074,11908.0
2022-02-25 12:05:00,264.08,264.27,264.05,264.26,6577.0,254.6049,254.7881,254.576,254.7785,6577.0
2022-02-25 12:10:00,264.23,264.43,264.09,264.12,7939.0,254.7495,254.9424,254.6146,254.6435,7939.0
2022-02-25 12:15:00,264.21,264.98,264.09,264.97,12313.0,254.7303,255.4726,254.6146,255.463,12313.0
2022-02-25 12:20:00,264.85,264.85,264.42,264.67,8455.0,255.3473,255.3473,254.9327,255.1738,8455.0
2022-02-25 12:25:00,264.67,264.95,264.61,264.88,5195.0,255.1738,255.4437,255.1159,255.3762,5195.0
2022-02-25 12:30:00,264.95,265.52,264.89,265.47,11542.0,255.4437,255.9933,255.3859,255.9451,11542.0
2022-02-25 12:35:00,265.38,265.43,264.9,264.9,10907.0,255.8583,255.9065,255.3955,255.3955,10907.0
2022-02-25 12:40:00,264.98,265.27,264.98,265.11,4258.0,255.4726,255.7522,255.4726,255.598,4258.0
2022-02-25 12:45:00,265.02,265.12,264.52,264.53,9194.0,255.5112,255.6076,255.0291,255.0388,9194.0
2022-02-25 12:50:00,264.56,264.62,264.27,264.3,4574.0,255.0677,255.1256,254.7881,254.817,4574.0
2022-02-25 12:55:00,264.19,264.54,264.09,264.36,7768.0,254.711,255.0484,254.6146,254.8749,7768.0
2022-02-25 13:00:00,264.29,264.88,264.29,264.54,4987.0,254.8074,255.3762,254.8074,255.0484,4987.0
2022-02-25 13:05:00,264.44,264.45,263.77,263.94,7224.0,254.952,254.9617,254.306,254.47,7224.0
2022-02-25 13:10:00,263.9,264.0,263.4,263.91,10024.0,254.4314,254.5278,253.9493,254.441,10024.0
2022-02-25 13:15:00,263.86,264.6,263.8,264.41,6814.0,254.3928,255.1063,254.335,254.9231,6814.0
2022-02-25 13:20:00,264.47,264.54,263.92,264.19,6834.0,254.9809,255.0484,254.4507,254.711,6834.0
2022-02-25 13:25:00,264.31,264.83,264.31,264.56,7074.0,254.8267,255.328,254.8267,255.0677,7074.0
2022-02-25 13:30:00,264.48,265.04,264.45,264.64,5528.0,254.9906,255.5305,254.9617,255.1448,5528.0
2022-02-25 13:35:00,264.75,264.79,264.3,264.64,8600.0,255.2509,255.2895,254.817,255.1448,8600.0
2022-02-25 13:40:00,264.69,265.28,264.68,264.85,12485.0,255.193,255.7619,255.1834,255.3473,12485.0
2022-02-25 13:45:00,264.84,264.95,264.63,264.85,4825.0,255.3377,255.4437,255.1352,255.3473,4825.0
2022-02-25 13:50:00,264.85,265.16,264.8,264.9,6422.0,255.3473,255.6462,255.2991,255.3955,6422.0
2022-02-25 13:55:00,264.84,264.84,264.32,264.36,4685.0,255.3377,255.3377,254.8363,254.8749,4685.0
2022-02-25 14:00:00,264.33,264.97,264.12,264.81,6494.0,254.846,255.463,254.6435,255.3087,6494.0
2022-02-25 14:05:00,264.8,264.87,264.19,264.25,4149.0,255.2991,255.3666,254.711,254.7688,4149.0
2022-02-25 14:10:00,264.36,264.54,264.1,264.47,5103.0,254.8749,255.0484,254.6242,254.9809,5103.0
2022-02-25 14:15:00,264.34,264.55,264.33,264.51,3576.0,254.8556,255.0581,254.846,255.0195,3576.0
2022-02-25 14:20:00,264.45,264.78,264.44,264.54,8232.0,254.9617,255.2798,254.952,255.0484,8232.0
2022-02-25 14:25:00,264.61,264.72,264.39,264.61,12434.0,255.1159,255.222,254.9038,255.1159,12434.0
2022-02-25 14:30:00,264.71,264.94,264.35,264.4,7044.0,255.2123,255.4341,254.8652,254.9134,7044.0
2022-02-25 14:35:00,264.49,264.88,264.41,264.51,5929.0,255.0002,255.3762,254.9231,255.0195,5929.0
2022-02-25 14:40:00,264.59,264.92,264.26,264.81,7974.0,255.0966,255.4148,254.7785,255.3087,7974.0
2022-02-25 14:45:00,264.63,264.75,264.27,264.3,10163.0,255.1352,255.2509,254.7881,254.817,10163.0
2022-02-25 14:50:00,264.2,264.27,263.76,264.27,4972.0,254.7206,254.7881,254.2964,254.7881,4972.0
2022-02-25 14:55:00,264.38,264.87,264.27,264.65,8226.0,254.8942,255.3666,254.7881,255.1545,8226.0
2022-02-25 15:00:00,264.51,264.61,264.11,264.17,7199.0,255.0195,255.1159,254.6339,254.6917,7199.0
2022-02-25 15:05:00,264.08,264.47,264.08,264.41,9824.0,254.6049,254.9809,254.6049,254.9231,9824.0
2022-02-25 15:10:00,264.59,264.59,264.02,264.39,8934.0,255.0966,255.0966,254.5471,254.9038,8934.0
2022-02-25 15:15:00,264.4,264.9,264.35,264.84,7541.0,254.9134,255.3955,254.8652,255.3377,7541.0
2022-02-25 15:20:00,264.86,265.35,264.71,265.1,11727.0,255.3569,255.8294,255.2123,255.5883,11727.0
2022-02-25 15:25:00,265.17,265.17,264.76,264.76,13249.0,255.6558,255.6558,255.2605,255.2605,13249.0
2022-02-25 15:30:00,264.82,265.06,264.43,264.44,12313.0,255.3184,255.5498,254.9424,254.952,12313.0
2022-02-25 15:35:00,264.38,264.65,263.95,264.54,13743.0,254.8942,255.1545,254.4796,255.0484,13743.0
2022-02-25 15:40:00,264.53,265.04,264.26,264.74,15643.0,255.0388,255.5305,254.7785,255.2412,15643.0
2022-02-25 15:45:00,264.63,265.25,264.56,264.87,35662.0,255.1352,255.7329,255.0677,255.3666,35662.0
2022-02-25 15:50:00,265.0,265.96,264.87,265.55,34705.0,255.4919,256.4175,255.3666,256.0222,34705.0
2022-02-25 15:55:00,265.46,266.08,265.31,265.8,103849.0,255.9354,256.5332,255.7908,256.2632,103849.0
2022-02-28 09:30:00,262.11,262.59,261.75,261.75,20838.0,252.7056,253.1684,252.3585,252.3585,20838.0
2022-02-28 09:35:00,262.14,262.89,261.41,262.57,10894.0,252.7345,253.4576,252.0307,253.1491,10894.0
2022-02-28 09:40:00,262.38,262.7,261.54,262.7,2100.0,252.9659,253.2744,252.1561,253.2744,2100.0
2022-02-28 09:45:00,262.52,263.18,261.96,262.19,3851.0,253.1009,253.7372,252.561,252.7827,3851.0
2022-02-28 09:50:00,261.8,263.5,261.67,263.5,9031.0,252.4067,254.0457,252.2814,254.0457,9031.0
2022-02-28 09:55:00,262.78,262.79,261.39,261.6,7667.0,253.3516,253.3612,252.0114,252.2139,7667.0
2022-02-28 10:00:00,261.75,261.76,260.81,260.81,13784.0,252.3585,252.3682,251.4523,251.4523,13784.0
2022-02-28 10:05:00,260.87,261.91,260.85,261.91,9695.0,251.5101,252.5128,251.4908,252.5128,9695.0
2022-02-28 10:10:00,261.8,262.23,261.56,261.67,5079.0,252.4067,252.8213,252.1753,252.2814,5079.0
2022-02-28 10:15:00,261.5,261.67,260.91,261.16,4123.0,252.1175,252.2814,251.5487,251.7897,4123.0
2022-02-28 10:20:00,261.24,261.34,260.92,261.02,4624.0,251.8668,251.9632,251.5583,251.6547,4624.0
2022-02-28 10:25:00,261.1,261.71,260.76,261.41,9746.0,251.7318,252.32,251.404,252.0307,9746.0
2022-02-28 10:30:00,261.5,262.38,261.5,261.94,6009.0,252.1175,252.9659,252.1175,252.5417,6009.0
2022-02-28 10:35:00,261.92,262.86,261.92,262.68,5087.0,252.5224,253.4287,252.5224,253.2552,5087.0
2022-02-28 10:40:00,262.86,263.59,262.7,263.55,10161.0,253.4287,254.1325,253.2744,254.0939,10161.0
2022-02-28 10:45:00,263.73,263.89,263.51,263.8,4976.0,254.2675,254.4217,254.0554,254.335,4976.0
2022-02-28 10:50:00,263.63,263.94,263.42,263.71,5613.0,254.1711,254.47,253.9686,254.2482,5613.0
2022-02-28 10:55:00,263.71,263.93,263.43,263.74,4181.0,254.2482,254.4603,253.9782,254.2771,4181.0
2022-02-28 11:00:00,263.89,264.44,263.79,264.29,5030.0,254.4217,254.952,254.3253,254.8074,5030.0
2022-02-28 11:05:00,264.23,264.31,264.0,264.12,4163.0,254.7495,254.8267,254.5278,254.6435,4163.0
2022-02-28 11:10:00,264.05,264.46,263.87,264.31,4318.0,254.576,254.9713,254.4025,254.8267,4318.0
2022-02-28 11:15:00,264.33,264.37,263.59,263.95,9118.0,254.846,254.8845,254.1325,254.4796,9118.0
2022-02-28 11:20:00,263.92,264.14,263.87,264.05,2898.0,254.4507,254.6628,254.4025,254.576,2898.0
2022-02-28 11:25:00,264.17,264.31,263.93,264.18,8459.0,254.6917,254.8267,254.4603,254.7013,8459.0
2022-02-28 11:30:00,264.13,264.45,264.03,264.03,5171.0,254.6531,254.9617,254.5567,254.5567,5171.0
2022-02-28 11:35:00,264.1,264.19,263.53,263.6,3505.0,254.6242,254.711,254.0747,254.1421,3505.0
2022-02-28 11:40:00,263.66,263.72,263.3,263.59,5162.0,254.2,254.2578,253.8529,254.1325,5162.0
2022-02-28 11:45:00,263.58,263.58,263.05,263.1,4634.0,254.1229,254.1229,253.6119,253.6601,4634.0
2022-02-28 11:50:00,263.23,263.43,263.04,263.34,2614.0,253.7854,253.9782,253.6022,253.8915,2614.0
2022-02-28 11:55:00,263.55,264.07,263.53,263.88,7745.0,254.0939,254.5953,254.0747,254.4121,7745.0
2022-02-28 12:00:00,263.91,264.27,263.86,264.09,3642.0,254.441,254.7881,254.3928,254.6146,3642.0
2022-02-28 12:05:00,264.1,264.2,263.55,263.56,8517.0,254.6242,254.7206,254.0939,254.1036,8517.0
2022-02-28 12:10:00,263.4,263.53,262.72,262.72,7503.0,253.9493,254.0747,253.2937,253.2937,7503.0
2022-02-28 12:15:00,262.73,262.73,262.11,262.71,10501.0,253.3034,253.3034,252.7056,253.2841,10501.0
2022-02-28 12:20:00,262.64,262.84,261.92,262.06,4996.0,253.2166,253.4094,252.5224,252.6574,4996.0
2022-02-28 12:25:00,262.17,262.61,262.17,262.58,2698.0,252.7635,253.1877,252.7635,253.1587,2698.0
2022-02-28 12:30:00,262.65,262.68,262.29,262.3,6075.0,253.2262,253.2552,252.8792,252.8888,6075.0
2022-02-28 12:35:00,262.29,262.47,262.04,262.09,4331.0,252.8792,253.0527,252.6381,252.6863,4331.0
2022-02-28 12:40:00,262.2,262.29,262.04,262.23,2893.0,252.7924,252.8792,252.6381,252.8213,2893.0
2022-02-28 12:45:00,262.01,262.14,261.61,262.14,3762.0,252.6092,252.7345,252.2235,252.7345,3762.0
2022-02-28 12:50:00,262.12,262.12,261.2,261.36,8063.0,252.7153,252.7153,251.8283,251.9825,8063.0
2022-02-28 12:55:00,261.42,261.55,261.37,261.49,3300.0,252.0404,252.1657,251.9922,252.1079,3300.0
2022-02-28 13:00:00,261.58,262.06,261.51,261.97,2602.0,252.1946,252.6574,252.1271,252.5706,2602.0
2022-02-28 13:05:00,261.98,262.54,261.81,262.42,3602.0,252.5803,253.1202,252.4164,253.0045,3602.0
2022-02-28 13:10:00,262.45,262.57,262.25,262.48,7764.0,253.0334,253.1491,252.8406,253.0623,7764.0
2022-02-28 13:15:00,262.22,262.25,261.61,261.94,4049.0,252.8117,252.8406,252.2235,252.5417,4049.0
2022-02-28 13:20:00,261.87,261.94,261.55,261.62,3326.0,252.4742,252.5417,252.1657,252.2332,3326.0
2022-02-28 13:25:00,261.79,262.02,261.47,261.83,6032.0,252.3971,252.6188,252.0886,252.4357,6032.0
2022-02-28 13:30:00,261.72,262.33,261.67,261.8,3834.0,252.3296,252.9177,252.2814,252.4067,3834.0
2022-02-28 13:35:00,261.8,262.37,261.64,262.37,5509.0,252.4067,252.9563,252.2525,252.9563,5509.0
2022-02-28 13:40:00,262.21,262.64,262.21,262.39,2664.0,252.802,253.2166,252.802,252.9756,2664.0
2022-02-28 13:45:00,262.38,262.92,262.25,262.63,6971.0,252.9659,253.4865,252.8406,253.207,6971.0
2022-02-28 13:50:00,263.11,263.5,262.97,263.14,5612.0,253.6697,254.0457,253.5348,253.6987,5612.0
2022-02-28 13:55:00,263.13,263.19,262.75,263.16,2700.0,253.689,253.7469,253.3226,253.7179,2700.0
2022-02-28 14:00:00,262.94,262.94,262.05,262.09,4213.0,253.5058,253.5058,252.6478,252.6863,4213.0
2022-02-28 14:05:00,261.97,262.05,261.0,261.08,7956.0,252.5706,252.6478,251.6354,251.7126,7956.0
2022-02-28 14:10:00,260.87,261.06,260.5,261.06,5122.0,251.5101,251.6933,251.1534,251.6933,5122.0
2022-02-28 14:15:00,261.03,261.56,260.86,261.43,6409.0,251.6644,252.1753,251.5005,252.05,6409.0
2022-02-28 14:20:00,261.28,261.45,260.81,260.92,5722.0,251.9054,252.0693,251.4523,251.5583,5722.0
2022-02-28 14:25:00,260.89,261.18,260.61,260.75,4099.0,251.5294,251.809,251.2594,251.3944,4099.0
2022-02-28 14:30:00,260.6,260.79,260.32,260.53,19951.0,251.2498,251.433,250.9798,251.1823,19951.0
2022-02-28 14:35:00,260.69,261.25,260.59,260.59,4075.0,251.3366,251.8765,251.2401,251.2401,4075.0
2022-02-28 14:40:00,260.78,261.67,260.53,261.43,14438.0,251.4233,252.2814,251.1823,252.05,14438.0
2022-02-28 14:45:00,261.3,261.41,260.91,261.07,3230.0,251.9247,252.0307,251.5487,251.7029,3230.0
2022-02-28 14:50:00,261.16,261.21,260.88,261.07,8633.0,251.7897,251.8379,251.5197,251.7029,8633.0
2022-02-28 14:55:00,261.13,261.52,261.13,261.29,5280.0,251.7608,252.1368,251.7608,251.915,5280.0
2022-02-28 15:00:00,261.27,261.4,260.89,261.02,6650.0,251.8957,252.0211,251.5294,251.6547,6650.0
2022-02-28 15:05:00,260.93,261.1,260.48,260.95,4281.0,251.5679,251.7318,251.1341,251.5872,4281.0
2022-02-28 15:10:00,260.88,260.88,260.39,260.56,6383.0,251.5197,251.5197,251.0473,251.2112,6383.0
2022-02-28 15:15:00,260.69,260.97,260.43,260.86,6867.0,251.3366,251.6065,251.0859,251.5005,6867.0
2022-02-28 15:20:00,260.92,261.57,260.91,261.42,4958.0,251.5583,252.185,251.5487,252.0404,4958.0
2022-02-28 15:25:00,261.55,261.77,261.27,261.3,9773.0,252.1657,252.3778,251.8957,251.9247,9773.0
2022-02-28 15:30:00,261.18,261.55,260.93,261.02,14561.0,251.809,252.1657,251.5679,251.6547,14561.0
2022-02-28 15:35:00,260.86,261.02,260.49,260.69,13763.0,251.5005,251.6547,251.1437,251.3366,13763.0
2022-02-28 15:40:00,260.91,261.7,260.75,261.7,13699.0,251.5487,252.3103,251.3944,252.3103,13699.0
2022-02-28 15:45:00,261.73,262.65,261.73,262.46,20557.0,252.3392,253.2262,252.3392,253.0431,20557.0
2022-02-28 15:50:00,262.61,263.26,262.6,263.26,28366.0,253.1877,253.8143,253.178,253.8143,28366.0
2022-02-28 15:55:00,263.32,263.81,263.03,263.34,72184.0,253.8722,254.3446,253.5926,253.8915,72184.0
2022-03-01 09:30:00,263.17,263.52,262.5,263.33,27321.0,253.7276,254.065,253.0816,253.8818,27321.0
2022-03-01 09:35:00,263.61,264.35,263.02,264.28,12189.0,254.1518,254.8652,253.583,254.7978,12189.0
2022-03-01 09:40:00,264.28,264.47,262.93,263.53,11800.0,254.7978,254.9809,253.4962,254.0747,11800.0
2022-03-01 09:45:00,263.54,264.03,262.92,263.87,15093.0,254.0843,254.5567,253.4865,254.4025,15093.0
2022-03-01 09:50:00,263.76,263.76,262.17,262.68,10484.0,254.2964,254.2964,252.7635,253.2552,10484.0
2022-03-01 09:55:00,262.8,263.45,262.32,263.0,7845.0,253.3709,253.9975,252.9081,253.5637,7845.0
2022-03-01 10:00:00,263.25,264.68,263.22,263.6,6419.0,253.8047,255.1834,253.7758,254.1421,6419.0
2022-03-01 10:05:00,263.56,263.94,262.72,262.72,2964.0,254.1036,254.47,253.2937,253.2937,2964.0
2022-03-01 10:10:00,262.89,262.89,262.3,262.79,2078.0,253.4576,253.4576,252.8888,253.3612,2078.0
2022-03-01 10:15:00,262.87,264.24,262.79,264.01,22327.0,253.4383,254.7592,253.3612,254.5374,22327.0
2022-03-01 10:20:00,264.1,264.51,263.81,264.06,14937.0,254.6242,255.0195,254.3446,254.5856,14937.0
2022-03-01 10:25:00,263.91,263.91,263.28,263.44,6285.0,254.441,254.441,253.8336,253.9879,6285.0
2022-03-01 10:30:00,263.51,263.92,263.03,263.36,13044.0,254.0554,254.4507,253.5926,253.9108,13044.0
2022-03-01 10:35:00,263.37,263.38,262.73,262.73,7541.0,253.9204,253.93,253.3034,253.3034,7541.0
2022-03-01 10:40:00,262.48,262.48,261.21,261.3,4301.0,253.0623,253.0623,251.8379,251.9247,4301.0
2022-03-01 10:45:00,261.19,262.03,261.19,261.52,24739.0,251.8186,252.6285,251.8186,252.1368,24739.0
2022-03-01 10:50:00,261.41,262.53,261.4,262.53,3927.0,252.0307,253.1105,252.0211,253.1105,3927.0
2022-03-01 10:55:00,262.6,262.67,261.97,262.22,6120.0,253.178,253.2455,252.5706,252.8117,6120.0
2022-03-01 11:00:00,262.39,263.15,262.26,262.93,9114.0,252.9756,253.7083,252.8502,253.4962,9114.0
2022-03-01 11:05:00,263.05,263.12,262.5,262.5,7211.0,253.6119,253.6794,253.0816,253.0816,7211.0
2022-03-01 11:10:00,262.71,263.63,262.7,263.63,6573.0,253.2841,254.1711,253.2744,254.1711,6573.0
2022-03-01 11:15:00,263.45,263.6,263.13,263.17,8493.0,253.9975,254.1421,253.689,253.7276,8493.0
2022-03-01 11:20:00,263.16,263.97,263.07,263.52,7739.0,253.7179,254.4989,253.6312,254.065,7739.0
2022-03-01 11:25:00,263.55,263.84,263.44,263.44,4939.0,254.0939,254.3735,253.9879,253.9879,4939.0
2022-03-01 11:30:00,263.25,263.49,262.04,262.04,4715.0,253.8047,254.0361,252.6381,252.6381,4715.0
2022-03-01 11:35:00,262.04,262.14,261.76,261.76,2300.0,252.6381,252.7345,252.3682,252.3682,2300.0
2022-03-01 11:40:00,262.0,262.6,261.93,262.37,5660.0,252.5996,253.178,252.5321,252.9563,5660.0
2022-03-01 11:45:00,262.52,262.52,261.57,262.19,5214.0,253.1009,253.1009,252.185,252.7827,5214.0
2022-03-01 11:50:00,262.25,262.25,261.76,261.8,4027.0,252.8406,252.8406,252.3682,252.4067,4027.0
2022-03-01 11:55:00,261.92,261.94,261.51,261.85,5816.0,252.5224,252.5417,252.1271,252.4549,5816.0
2022-03-01 12:00:00,261.76,262.12,261.42,261.47,4817.0,252.3682,252.7153,252.0404,252.0886,4817.0
2022-03-01 12:05:00,261.66,261.75,261.18,261.36,6733.0,252.2718,252.3585,251.809,251.9825,6733.0
2022-03-01 12:10:00,261.3,261.86,261.03,261.86,6605.0,251.9247,252.4646,251.6644,252.4646,6605.0
2022-03-01 12:15:00,261.79,262.24,261.4,262.11,10166.0,252.3971,252.8309,252.0211,252.7056,10166.0
2022-03-01 12:20:00,262.05,262.31,261.96,262.25,6000.0,252.6478,252.8984,252.561,252.8406,6000.0
2022-03-01 12:25:00,262.32,262.58,262.14,262.56,5600.0,252.9081,253.1587,252.7345,253.1395,5600.0
2022-03-01 12:30:00,262.34,262.82,262.28,262.69,4783.0,252.9274,253.3901,252.8695,253.2648,4783.0
2022-03-01 12:35:00,262.71,262.91,262.53,262.82,10224.0,253.2841,253.4769,253.1105,253.3901,10224.0
2022-03-01 12:40:00,262.78,263.1,262.78,263.1,3537.0,253.3516,253.6601,253.3516,253.6601,3537.0
2022-03-01 12:45:00,263.04,263.04,262.65,262.98,4337.0,253.6022,253.6022,253.2262,253.5444,4337.0
2022-03-01 12:50:00,262.98,263.06,262.63,262.65,4537.0,253.5444,253.6215,253.207,253.2262,4537.0
2022-03-01 12:55:00,262.55,262.89,262.45,262.89,4832.0,253.1298,253.4576,253.0334,253.4576,4832.0
2022-03-01 13:00:00,262.77,263.1,262.62,262.79,10234.0,253.3419,253.6601,253.1973,253.3612,10234.0
2022-03-01 13:05:00,262.64,262.73,262.2,262.32,5101.0,253.2166,253.3034,252.7924,252.9081,5101.0
2022-03-01 13:10:00,262.32,262.32,261.85,261.87,5598.0,252.9081,252.9081,252.4549,252.4742,5598.0
2022-03-01 13:15:00,261.79,261.79,261.42,261.51,3727.0,252.3971,252.3971,252.0404,252.1271,3727.0
2022-03-01 13:20:00,261.57,261.66,261.16,261.16,8762.0,252.185,252.2718,251.7897,251.7897,8762.0
2022-03-01 13:25:00,261.02,261.11,260.78,260.87,7503.0,251.6547,251.7415,251.4233,251.5101,7503.0
2022-03-01 13:30:00,260.89,261.15,260.77,260.77,10935.0,251.5294,251.7801,251.4137,251.4137,10935.0
2022-03-01 13:35:00,260.87,261.39,260.77,261.39,4838.0,251.5101,252.0114,251.4137,252.0114,4838.0
2022-03-01 13:40:00,261.43,261.43,261.02,261.17,9725.0,252.05,252.05,251.6547,251.7993,9725.0
2022-03-01 13:45:00,261.23,261.46,260.56,260.61,12349.0,251.8572,252.0789,251.2112,251.2594,12349.0
2022-03-01 13:50:00,260.69,260.79,260.53,260.62,7321.0,251.3366,251.433,251.1823,251.2691,7321.0
2022-03-01 13:55:00,260.64,260.78,260.37,260.57,14023.0,251.2884,251.4233,251.028,251.2209,14023.0
2022-03-01 14:00:00,260.57,260.66,260.06,260.5,4492.0,251.2209,251.3076,250.7292,251.1534,4492.0
2022-03-01 14:05:00,260.43,260.78,260.32,260.51,6818.0,251.0859,251.4233,250.9798,251.163,6818.0
2022-03-01 14:10:00,260.63,260.63,259.82,260.0,10423.0,251.2787,251.2787,250.4978,250.6713,10423.0
2022-03-01 14:15:00,259.96,260.39,259.32,260.29,6052.0,250.6328,251.0473,250.0157,250.9509,6052.0
2022-03-01 14:20:00,260.48,261.0,260.18,261.0,4632.0,251.1341,251.6354,250.8449,251.6354,4632.0
2022-03-01 14:25:00,261.1,261.32,260.96,261.32,5101.0,251.7318,251.944,251.5969,251.944,5101.0
2022-03-01 14:30:00,261.25,261.45,261.13,261.24,4182.0,251.8765,252.0693,251.7608,251.8668,4182.0
2022-03-01 14:35:00,261.28,261.99,261.21,261.99,2908.0,251.9054,252.5899,251.8379,252.5899,2908.0
2022-03-01 14:40:00,262.05,262.31,261.92,262.14,5478.0,252.6478,252.8984,252.5224,252.7345,5478.0
2022-03-01 14:45:00,262.19,262.19,261.35,261.67,4599.0,252.7827,252.7827,251.9729,252.2814,4599.0
2022-03-01 14:50:00,261.6,261.61,261.16,261.18,5228.0,252.2139,252.2235,251.7897,251.809,5228.0
2022-03-01 14:55:00,261.1,261.32,260.96,261.08,4669.0,251.7318,251.944,251.5969,251.7126,4669.0
2022-03-01 15:00:00,261.08,262.43,261.06,262.43,8955.0,251.7126,253.0141,251.6933,253.0141,8955.0
2022-03-01 15:05:00,262.61,263.03,262.57,262.84,9772.0,253.1877,253.5926,253.1491,253.4094,9772.0
2022-03-01 15:10:00,262.86,262.9,262.16,262.46,7788.0,253.4287,253.4673,252.7538,253.0431,7788.0
2022-03-01 15:15:00,262.42,262.49,261.87,261.9,12286.0,253.0045,253.072,252.4742,252.5031,12286.0
2022-03-01 15:20:00,261.91,262.05,261.75,262.0,8799.0,252.5128,252.6478,252.3585,252.5996,8799.0
2022-03-01 15:25:00,261.93,262.15,261.8,261.88,12595.0,252.5321,252.7442,252.4067,252.4839,12595.0
2022-03-01 15:30:00,261.86,262.09,260.77,260.93,41179.0,252.4646,252.6863,251.4137,251.5679,41179.0
2022-03-01 15:35:00,260.96,262.0,260.94,261.9,16555.0,251.5969,252.5996,251.5776,252.5031,16555.0
2022-03-01 15:40:00,261.84,262.31,261.57,261.58,23490.0,252.4453,252.8984,252.185,252.1946,23490.0
2022-03-01 15:45:00,261.49,261.55,260.64,260.8,26669.0,252.1079,252.1657,251.2884,251.4426,26669.0
2022-03-01 15:50:00,260.69,261.86,260.36,261.79,39314.0,251.3366,252.4646,251.0184,252.3971,39314.0
2022-03-01 15:55:00,261.72,262.78,261.61,262.75,141699.0,252.3296,253.3516,252.2235,253.3226,141699.0
2022-03-02 09:30:00,265.0,266.33,263.88,265.41,30067.0,255.4919,256.7742,254.4121,255.8872,30067.0
2022-03-02 09:35:00,264.61,265.49,264.37,265.49,8848.0,255.1159,255.9643,254.8845,255.9643,8848.0
2022-03-02 09:40:00,265.29,267.1,265.28,267.1,7105.0,255.7715,257.5166,255.7619,257.5166,7105.0
2022-03-02 09:45:00,266.91,267.09,266.35,266.65,9680.0,257.3334,257.5069,256.7935,257.0827,9680.0
2022-03-02 09:50:00,266.67,267.0,266.02,266.53,9501.0,257.102,257.4202,256.4753,256.967,9501.0
2022-03-02 09:55:00,266.38,266.67,265.63,265.9,11201.0,256.8224,257.102,256.0993,256.3596,11201.0
2022-03-02 10:00:00,265.86,266.64,265.82,266.64,9881.0,256.3211,257.0731,256.2825,257.0731,9881.0
2022-03-02 10:05:00,266.59,266.64,264.64,264.8,8641.0,257.0249,257.0731,255.1448,255.2991,8641.0
2022-03-02 10:10:00,264.75,265.22,264.67,264.8,7924.0,255.2509,255.704,255.1738,255.2991,7924.0
2022-03-02 10:15:00,264.66,265.03,264.39,264.73,11317.0,255.1641,255.5208,254.9038,255.2316,11317.0
2022-03-02 10:20:00,264.87,265.74,264.87,265.24,9637.0,255.3666,256.2054,255.3666,255.7233,9637.0
2022-03-02 10:25:00,265.44,267.35,265.4,267.19,28357.0,255.9161,257.7576,255.8776,257.6033,28357.0
2022-03-02 10:30:00,267.36,267.5,266.08,267.4,9815.0,257.7672,257.9022,256.5332,257.8058,9815.0
2022-03-02 10:35:00,267.38,268.83,267.28,268.28,14857.0,257.7865,259.1845,257.6901,258.6542,14857.0
2022-03-02 10:40:00,268.44,268.64,267.98,268.01,19959.0,258.8085,259.0013,258.365,258.3939,19959.0
2022-03-02 10:45:00,268.11,268.5,267.61,268.38,13374.0,258.4903,258.8663,258.0083,258.7506,13374.0
2022-03-02 10:50:00,268.42,268.54,267.87,267.87,11083.0,258.7892,258.9049,258.2589,258.2589,11083.0
2022-03-02 10:55:00,267.98,268.8,267.98,268.51,18291.0,258.365,259.1556,258.365,258.876,18291.0
2022-03-02 11:00:00,268.51,270.33,268.01,270.07,54557.0,258.876,260.6307,258.3939,260.38,54557.0
2022-03-02 11:05:00,270.2,270.71,269.64,270.08,26852.0,260.5053,260.997,259.9654,260.3896,26852.0
2022-03-02 11:10:00,270.14,270.36,269.67,269.99,18162.0,260.4475,260.6596,259.9944,260.3029,18162.0
2022-03-02 11:15:00,270.05,270.61,269.76,270.53,22663.0,260.3607,260.9006,260.0811,260.8235,22663.0
2022-03-02 11:20:00,270.5,270.75,270.34,270.69,15095.0,260.7946,261.0356,260.6403,260.9778,15095.0
2022-03-02 11:25:00,270.7,270.88,270.4,270.45,17555.0,260.9874,261.1609,260.6982,260.7464,17555.0
2022-03-02 11:30:00,270.37,271.39,270.37,271.26,20561.0,260.6692,261.6526,260.6692,261.5273,20561.0
2022-03-02 11:35:00,271.26,271.26,270.57,271.0,16711.0,261.5273,261.5273,260.8621,261.2766,16711.0
2022-03-02 11:40:00,270.99,271.08,269.74,269.82,13735.0,261.267,261.3538,260.0618,260.139,13735.0
2022-03-02 11:45:00,269.8,270.09,269.29,269.36,12764.0,260.1197,260.3993,259.628,259.6955,12764.0
2022-03-02 11:50:00,269.37,269.51,269.07,269.08,14836.0,259.7051,259.8401,259.4159,259.4255,14836.0
2022-03-02 11:55:00,269.06,269.4,268.96,269.29,11491.0,259.4062,259.734,259.3098,259.628,11491.0
2022-03-02 12:00:00,269.19,269.9,269.15,269.63,20239.0,259.5316,260.2161,259.493,259.9558,20239.0
2022-03-02 12:05:00,269.52,269.88,269.28,269.73,6646.0,259.8497,260.1968,259.6184,260.0522,6646.0
2022-03-02 12:10:00,269.66,270.25,269.66,269.95,10641.0,259.9847,260.5536,259.9847,260.2643,10641.0
2022-03-02 12:15:00,270.04,270.04,269.73,269.88,7763.0,260.3511,260.3511,260.0522,260.1968,7763.0
2022-03-02 12:20:00,269.86,270.22,269.79,269.79,15373.0,260.1775,260.5246,260.1101,260.1101,15373.0
2022-03-02 12:25:00,269.85,270.23,269.54,270.1,5927.0,260.1679,260.5343,259.869,260.4089,5927.0
2022-03-02 12:30:00,270.37,270.41,270.17,270.19,9280.0,260.6692,260.7078,260.4764,260.4957,9280.0
2022-03-02 12:35:00,270.2,270.49,269.86,270.25,10320.0,260.5053,260.7849,260.1775,260.5536,10320.0
2022-03-02 12:40:00,270.24,270.26,269.81,269.83,8325.0,260.5439,260.5632,260.1293,260.1486,8325.0
2022-03-02 12:45:00,269.82,269.83,269.24,269.62,10792.0,260.139,260.1486,259.5798,259.9462,10792.0
2022-03-02 12:50:00,269.53,269.57,268.99,269.02,11240.0,259.8594,259.8979,259.3388,259.3677,11240.0
2022-03-02 12:55:00,268.97,269.03,268.6,268.79,9877.0,259.3195,259.3773,258.9628,259.1459,9877.0
2022-03-02 13:00:00,268.81,269.42,268.81,269.34,9017.0,259.1652,259.7533,259.1652,259.6762,9017.0
2022-03-02 13:05:00,269.42,269.91,269.42,269.59,6740.0,259.7533,260.2257,259.7533,259.9172,6740.0
2022-03-02 13:10:00,269.57,269.79,269.39,269.39,9107.0,259.8979,260.1101,259.7244,259.7244,9107.0
2022-03-02 13:15:00,269.49,269.61,269.14,269.14,6966.0,259.8208,259.9365,259.4834,259.4834,6966.0
2022-03-02 13:20:00,269.19,269.24,268.54,268.54,7388.0,259.5316,259.5798,258.9049,258.9049,7388.0
2022-03-02 13:25:00,268.48,268.66,268.43,268.56,8276.0,258.8471,259.0206,258.7989,258.9242,8276.0
2022-03-02 13:30:00,268.63,269.55,268.63,269.33,11141.0,258.9917,259.8787,258.9917,259.6666,11141.0
2022-03-02 13:35:00,269.36,269.68,269.2,269.63,8311.0,259.6955,260.004,259.5412,259.9558,8311.0
2022-03-02 13:40:00,269.72,269.82,269.28,269.68,7622.0,260.0426,260.139,259.6184,260.004,7622.0
2022-03-02 13:45:00,269.78,269.78,269.4,269.4,6846.0,260.1004,260.1004,259.734,259.734,6846.0
2022-03-02 13:50:00,269.43,269.85,269.43,269.66,7816.0,259.763,260.1679,259.763,259.9847,7816.0
2022-03-02 13:55:00,269.67,269.74,269.29,269.34,7721.0,259.9944,260.0618,259.628,259.6762,7721.0
2022-03-02 14:00:00,269.49,269.66,269.16,269.66,9410.0,259.8208,259.9847,259.5027,259.9847,9410.0
2022-03-02 14:05:00,269.54,269.75,269.5,269.63,10180.0,259.869,260.0715,259.8305,259.9558,10180.0
2022-03-02 14:10:00,269.53,269.87,269.43,269.7,4940.0,259.8594,260.1872,259.763,260.0233,4940.0
2022-03-02 14:15:00,269.71,269.87,269.54,269.82,6204.0,260.0329,260.1872,259.869,260.139,6204.0
2022-03-02 14:20:00,269.89,270.05,269.14,269.2,11859.0,260.2065,260.3607,259.4834,259.5412,11859.0
2022-03-02 14:25:00,269.19,269.2,268.88,269.1,6507.0,259.5316,259.5412,259.2327,259.4448,6507.0
2022-03-02 14:30:00,269.04,269.21,268.96,269.2,7776.0,259.387,259.5509,259.3098,259.5412,7776.0
2022-03-02 14:35:00,269.24,269.55,269.17,269.39,7635.0,259.5798,259.8787,259.5123,259.7244,7635.0
2022-03-02 14:40:00,269.42,269.83,269.41,269.8,9926.0,259.7533,260.1486,259.7437,260.1197,9926.0
2022-03-02 14:45:00,269.75,269.75,269.18,269.34,15304.0,260.0715,260.0715,259.5219,259.6762,15304.0
2022-03-02 14:50:00,269.31,269.75,268.89,268.89,11415.0,259.6473,260.0715,259.2423,259.2423,11415.0
2022-03-02 14:55:00,269.04,269.18,268.76,268.94,6111.0,259.387,259.5219,259.117,259.2906,6111.0
2022-03-02 15:00:00,268.91,269.59,268.88,269.4,9439.0,259.2616,259.9172,259.2327,259.734,9439.0
2022-03-02 15:05:00,269.48,269.48,269.07,269.19,9620.0,259.8112,259.8112,259.4159,259.5316,9620.0
2022-03-02 15:10:00,269.09,269.29,268.67,268.7,9422.0,259.4352,259.628,259.0302,259.0592,9422.0
2022-03-02 15:15:00,268.65,269.06,268.45,269.04,7724.0,259.011,259.4062,258.8181,259.387,7724.0
2022-03-02 15:20:00,268.95,269.04,268.56,268.56,13088.0,259.3002,259.387,258.9242,258.9242,13088.0
2022-03-02 15:25:00,268.68,269.07,268.67,268.92,9667.0,259.0399,259.4159,259.0302,259.2713,9667.0
2022-03-02 15:30:00,268.97,269.33,268.85,269.15,19678.0,259.3195,259.6666,259.2038,259.493,19678.0
2022-03-02 15:35:00,269.19,269.21,268.79,268.79,13985.0,259.5316,259.5509,259.1459,259.1459,13985.0
2022-03-02 15:40:00,268.89,269.0,268.71,268.92,16244.0,259.2423,259.3484,259.0688,259.2713,16244.0
2022-03-02 15:45:00,268.98,269.6,268.98,269.49,26648.0,259.3291,259.9269,259.3291,259.8208,26648.0
2022-03-02 15:50:00,269.46,269.88,269.22,269.23,38408.0,259.7919,260.1968,259.5605,259.5701,38408.0
2022-03-02 15:55:00,269.15,269.21,268.23,268.36,88604.0,259.493,259.5509,258.606,258.7314,88604.0
2022-03-03 09:30:00,269.2,270.85,269.2,270.58,12540.0,259.5412,261.132,259.5412,260.8717,12540.0
2022-03-03 09:35:00,270.54,270.59,269.06,269.06,1930.0,260.8331,260.8814,259.4062,259.4062,1930.0
2022-03-03 09:40:00,269.89,270.18,269.62,269.62,4146.0,260.2065,260.4861,259.9462,259.9462,4146.0
2022-03-03 09:45:00,269.32,270.05,268.04,268.21,5006.0,259.6569,260.3607,258.4228,258.5867,5006.0
2022-03-03 09:50:00,268.56,268.8,267.72,268.41,8721.0,258.9242,259.1556,258.1143,258.7796,8721.0
2022-03-03 09:55:00,268.52,268.64,267.9,268.0,7267.0,258.8856,259.0013,258.2879,258.3843,7267.0
2022-03-03 10:00:00,267.84,268.39,267.13,268.25,6221.0,258.23,258.7603,257.5455,258.6253,6221.0
2022-03-03 10:05:00,268.17,268.17,267.77,267.9,1235.0,258.5482,258.5482,258.1625,258.2879,1235.0
2022-03-03 10:10:00,267.94,268.01,267.32,267.53,7167.0,258.3264,258.3939,257.7287,257.9311,7167.0
2022-03-03 10:15:00,267.59,267.59,267.07,267.22,2268.0,257.989,257.989,257.4876,257.6323,2268.0
2022-03-03 10:20:00,267.17,267.18,266.75,266.88,2929.0,257.5841,257.5937,257.1791,257.3045,2929.0
2022-03-03 10:25:00,266.91,267.14,266.65,267.05,3035.0,257.3334,257.5551,257.0827,257.4684,3035.0
2022-03-03 10:30:00,267.14,267.35,267.14,267.32,3057.0,257.5551,257.7576,257.5551,257.7287,3057.0
2022-03-03 10:35:00,267.46,267.59,266.64,266.91,3501.0,257.8637,257.989,257.0731,257.3334,3501.0
2022-03-03 10:40:00,266.63,266.84,265.55,265.55,8973.0,257.0634,257.2659,256.0222,256.0222,8973.0
2022-03-03 10:45:00,265.61,266.04,265.43,265.83,9353.0,256.08,256.4946,255.9065,256.2921,9353.0
2022-03-03 10:50:00,265.84,265.85,264.69,264.74,8281.0,256.3018,256.3114,255.193,255.2412,8281.0
2022-03-03 10:55:00,264.75,264.82,264.44,264.58,9843.0,255.2509,255.3184,254.952,255.087,9843.0
2022-03-03 11:00:00,264.71,265.58,264.71,264.95,6790.0,255.2123,256.0511,255.2123,255.4437,6790.0
2022-03-03 11:05:00,265.01,265.24,264.77,265.17,3396.0,255.5016,255.7233,255.2702,255.6558,3396.0
2022-03-03 11:10:00,264.82,264.87,264.1,264.25,6226.0,255.3184,255.3666,254.6242,254.7688,6226.0
2022-03-03 11:15:00,264.04,264.62,263.96,264.36,7241.0,254.5664,255.1256,254.4892,254.8749,7241.0
2022-03-03 11:20:00,264.5,264.87,264.46,264.87,6764.0,255.0099,255.3666,254.9713,255.3666,6764.0
2022-03-03 11:25:00,264.84,265.14,264.74,265.03,4486.0,255.3377,255.6269,255.2412,255.5208,4486.0
2022-03-03 11:30:00,265.09,265.62,265.02,265.5,6950.0,255.5787,256.0897,255.5112,255.974,6950.0
2022-03-03 11:35:00,265.46,265.46,265.06,265.21,2176.0,255.9354,255.9354,255.5498,255.6944,2176.0
2022-03-03 11:40:00,265.11,265.73,264.98,265.64,6028.0,255.598,256.1957,255.4726,256.109,6028.0
2022-03-03 11:45:00,265.61,265.82,265.47,265.47,2410.0,256.08,256.2825,255.9451,255.9451,2410.0
2022-03-03 11:50:00,265.24,265.43,265.18,265.2,2208.0,255.7233,255.9065,255.6655,255.6847,2208.0
2022-03-03 11:55:00,265.17,265.72,264.98,265.29,4468.0,255.6558,256.1861,255.4726,255.7715,4468.0
2022-03-03 12:00:00,265.12,265.6,265.12,265.49,2214.0,255.6076,256.0704,255.6076,255.9643,2214.0
2022-03-03 12:05:00,265.41,265.59,265.26,265.39,6931.0,255.8872,256.0607,255.7426,255.8679,6931.0
2022-03-03 12:10:00,265.42,265.73,265.41,265.5,1358.0,255.8968,256.1957,255.8872,255.974,1358.0
2022-03-03 12:15:00,265.42,265.76,265.29,265.75,3830.0,255.8968,256.2246,255.7715,256.215,3830.0
2022-03-03 12:20:00,265.59,265.79,265.47,265.53,3854.0,256.0607,256.2536,255.9451,256.0029,3854.0
2022-03-03 12:25:00,265.59,265.6,265.02,265.29,3244.0,256.0607,256.0704,255.5112,255.7715,3244.0
2022-03-03 12:30:00,265.31,267.03,265.31,267.03,4100.0,255.7908,257.4491,255.7908,257.4491,4100.0
2022-03-03 12:35:00,266.97,267.41,266.34,266.34,5251.0,257.3912,257.8154,256.7838,256.7838,5251.0
2022-03-03 12:40:00,266.57,266.66,266.14,266.66,3406.0,257.0056,257.0924,256.591,257.0924,3406.0
2022-03-03 12:45:00,266.75,267.04,266.47,266.85,2248.0,257.1791,257.4587,256.9092,257.2755,2248.0
2022-03-03 12:50:00,266.73,266.97,266.39,266.73,2549.0,257.1598,257.3912,256.832,257.1598,2549.0
2022-03-03 12:55:00,266.59,266.85,266.51,266.73,1015.0,257.0249,257.2755,256.9477,257.1598,1015.0
2022-03-03 13:00:00,266.63,267.1,266.56,266.96,2563.0,257.0634,257.5166,256.9959,257.3816,2563.0
2022-03-03 13:05:00,267.06,267.24,266.6,266.65,1474.0,257.478,257.6515,257.0345,257.0827,1474.0
2022-03-03 13:10:00,266.62,267.18,266.6,267.15,4270.0,257.0538,257.5937,257.0345,257.5648,4270.0
2022-03-03 13:15:00,267.24,267.43,267.15,267.33,2656.0,257.6515,257.8347,257.5648,257.7383,2656.0
2022-03-03 13:20:00,267.22,267.3,267.05,267.16,1662.0,257.6323,257.7094,257.4684,257.5744,1662.0
2022-03-03 13:25:00,267.16,267.43,267.11,267.43,1825.0,257.5744,257.8347,257.5262,257.8347,1825.0
2022-03-03 13:30:00,267.3,267.3,266.52,266.75,3485.0,257.7094,257.7094,256.9574,257.1791,3485.0
2022-03-03 13:35:00,267.06,267.43,266.9,267.33,3624.0,257.478,257.8347,257.3237,257.7383,3624.0
2022-03-03 13:40:00,267.41,267.41,267.16,267.4,1564.0,257.8154,257.8154,257.5744,257.8058,1564.0
2022-03-03 13:45:00,267.28,267.49,267.18,267.49,2053.0,257.6901,257.8926,257.5937,257.8926,2053.0
2022-03-03 13:50:00,267.37,267.62,267.29,267.38,3303.0,257.7769,258.0179,257.6998,257.7865,3303.0
2022-03-03 13:55:00,267.49,267.73,267.35,267.4,3165.0,257.8926,258.124,257.7576,257.8058,3165.0
2022-03-03 14:00:00,267.45,267.7,267.39,267.39,3161.0,257.854,258.095,257.7962,257.7962,3161.0
2022-03-03 14:05:00,267.35,267.44,267.17,267.17,1700.0,257.7576,257.8444,257.5841,257.5841,1700.0
2022-03-03 14:10:00,267.16,267.77,267.0,267.73,4400.0,257.5744,258.1625,257.4202,258.124,4400.0
2022-03-03 14:15:00,267.74,267.77,267.45,267.52,3108.0,258.1336,258.1625,257.854,257.9215,3108.0
2022-03-03 14:20:00,267.53,267.57,267.06,267.33,6499.0,257.9311,257.9697,257.478,257.7383,6499.0
2022-03-03 14:25:00,267.4,267.8,267.37,267.46,3667.0,257.8058,258.1915,257.7769,257.8637,3667.0
2022-03-03 14:30:00,267.6,267.66,267.27,267.39,3318.0,257.9986,258.0565,257.6805,257.7962,3318.0
2022-03-03 14:35:00,267.42,267.42,266.96,267.19,3335.0,257.8251,257.8251,257.3816,257.6033,3335.0
2022-03-03 14:40:00,266.96,267.17,266.69,266.7,4637.0,257.3816,257.5841,257.1213,257.1309,4637.0
2022-03-03 14:45:00,266.66,266.66,266.34,266.45,4603.0,257.0924,257.0924,256.7838,256.8899,4603.0
2022-03-03 14:50:00,266.36,266.36,266.08,266.33,3315.0,256.8031,256.8031,256.5332,256.7742,3315.0
2022-03-03 14:55:00,266.31,266.76,266.31,266.58,5412.0,256.7549,257.1888,256.7549,257.0152,5412.0
2022-03-03 15:00:00,266.45,266.45,265.66,265.78,8205.0,256.8899,256.8899,256.1282,256.2439,8205.0
2022-03-03 15:05:00,265.92,266.18,265.66,265.84,3753.0,256.3789,256.6296,256.1282,256.3018,3753.0
2022-03-03 15:10:00,265.86,266.07,265.74,265.98,6346.0,256.3211,256.5235,256.2054,256.4368,6346.0
2022-03-03 15:15:00,265.97,266.43,265.96,266.21,4709.0,256.4271,256.8706,256.4175,256.6585,4709.0
2022-03-03 15:20:00,266.25,266.43,265.88,265.95,7820.0,256.6971,256.8706,256.3403,256.4078,7820.0
2022-03-03 15:25:00,265.93,266.57,265.93,266.43,8269.0,256.3885,257.0056,256.3885,256.8706,8269.0
2022-03-03 15:30:00,266.43,266.43,265.84,265.92,6209.0,256.8706,256.8706,256.3018,256.3789,6209.0
2022-03-03 15:35:00,265.82,266.18,265.44,266.03,8319.0,256.2825,256.6296,255.9161,256.485,8319.0
2022-03-03 15:40:00,266.04,266.04,265.47,265.53,8951.0,256.4946,256.4946,255.9451,256.0029,8951.0
2022-03-03 15:45:00,265.46,265.74,265.2,265.74,20496.0,255.9354,256.2054,255.6847,256.2054,20496.0
2022-03-03 15:50:00,265.43,266.31,265.28,266.16,17460.0,255.9065,256.7549,255.7619,256.6103,17460.0
2022-03-03 15:55:00,266.03,266.49,265.74,266.3,48718.0,256.485,256.9285,256.2054,256.7453,48718.0
2022-03-04 09:30:00,263.57,264.73,263.0,263.0,15032.0,254.1132,255.2316,253.5637,253.5637,15032.0
2022-03-04 09:35:00,262.64,264.01,262.64,263.62,3053.0,253.2166,254.5374,253.2166,254.1614,3053.0
2022-03-04 09:40:00,263.17,263.79,262.63,263.54,2027.0,253.7276,254.3253,253.207,254.0843,2027.0
2022-03-04 09:45:00,263.81,263.81,261.65,261.65,11927.0,254.3446,254.3446,252.2621,252.2621,11927.0
2022-03-04 09:50:00,261.55,262.28,261.33,262.05,15137.0,252.1657,252.8695,251.9536,252.6478,15137.0
2022-03-04 09:55:00,261.9,262.87,261.77,262.34,12913.0,252.5031,253.4383,252.3778,252.9274,12913.0
2022-03-04 10:00:00,262.53,262.68,261.25,261.65,11726.0,253.1105,253.2552,251.8765,252.2621,11726.0
2022-03-04 10:05:00,261.56,261.56,260.95,261.09,18124.0,252.1753,252.1753,251.5872,251.7222,18124.0
2022-03-04 10:10:00,261.18,261.5,260.72,261.12,5882.0,251.809,252.1175,251.3655,251.7511,5882.0
2022-03-04 10:15:00,260.98,261.37,260.87,261.05,10122.0,251.6162,251.9922,251.5101,251.6836,10122.0
2022-03-04 10:20:00,261.22,261.42,260.98,261.0,6962.0,251.8475,252.0404,251.6162,251.6354,6962.0
2022-03-04 10:25:00,260.96,261.68,260.93,261.56,6458.0,251.5969,252.291,251.5679,252.1753,6458.0
2022-03-04 10:30:00,261.57,261.62,261.0,261.4,8583.0,252.185,252.2332,251.6354,252.0211,8583.0
2022-03-04 10:35:00,261.44,262.5,261.43,262.24,28290.0,252.0596,253.0816,252.05,252.8309,28290.0
2022-03-04 10:40:00,262.2,262.25,261.76,262.18,5024.0,252.7924,252.8406,252.3682,252.7731,5024.0
2022-03-04 10:45:00,262.16,262.55,261.8,262.25,4266.0,252.7538,253.1298,252.4067,252.8406,4266.0
2022-03-04 10:50:00,261.87,262.35,261.83,262.34,3675.0,252.4742,252.937,252.4357,252.9274,3675.0
2022-03-04 10:55:00,262.05,262.44,262.05,262.35,1700.0,252.6478,253.0238,252.6478,252.937,1700.0
2022-03-04 11:00:00,262.09,262.76,262.0,262.45,7358.0,252.6863,253.3323,252.5996,253.0334,7358.0
2022-03-04 11:05:00,262.2,262.86,262.17,262.61,3712.0,252.7924,253.4287,252.7635,253.1877,3712.0
2022-03-04 11:10:00,262.74,263.25,262.58,263.11,12346.0,253.313,253.8047,253.1587,253.6697,12346.0
2022-03-04 11:15:00,263.12,264.0,263.09,263.87,12706.0,253.6794,254.5278,253.6504,254.4025,12706.0
2022-03-04 11:20:00,263.84,263.95,263.45,263.95,4691.0,254.3735,254.4796,253.9975,254.4796,4691.0
2022-03-04 11:25:00,263.54,264.22,263.54,263.97,2553.0,254.0843,254.7399,254.0843,254.4989,2553.0
2022-03-04 11:30:00,263.82,264.0,263.41,263.63,4551.0,254.3543,254.5278,253.959,254.1711,4551.0
2022-03-04 11:35:00,263.46,264.63,263.28,264.63,2623.0,254.0072,255.1352,253.8336,255.1352,2623.0
2022-03-04 11:40:00,264.51,264.77,264.3,264.3,4195.0,255.0195,255.2702,254.817,254.817,4195.0
2022-03-04 11:45:00,264.47,264.6,264.16,264.48,2090.0,254.9809,255.1063,254.6821,254.9906,2090.0
2022-03-04 11:50:00,264.51,264.51,264.1,264.23,2761.0,255.0195,255.0195,254.6242,254.7495,2761.0
2022-03-04 11:55:00,264.42,264.56,264.3,264.5,2932.0,254.9327,255.0677,254.817,255.0099,2932.0
2022-03-04 12:00:00,264.49,264.95,264.2,264.95,5179.0,255.0002,255.4437,254.7206,255.4437,5179.0
2022-03-04 12:05:00,265.0,265.14,264.88,265.12,3784.0,255.4919,255.6269,255.3762,255.6076,3784.0
2022-03-04 12:10:00,265.31,266.07,265.31,266.07,7992.0,255.7908,256.5235,255.7908,256.5235,7992.0
2022-03-04 12:15:00,266.0,266.15,265.88,265.88,4747.0,256.456,256.6007,256.3403,256.3403,4747.0
2022-03-04 12:20:00,265.93,265.93,265.63,265.75,1777.0,256.3885,256.3885,256.0993,256.215,1777.0
2022-03-04 12:25:00,265.78,266.04,265.76,265.95,2963.0,256.2439,256.4946,256.2246,256.4078,2963.0
2022-03-04 12:30:00,265.79,266.02,265.62,265.69,3466.0,256.2536,256.4753,256.0897,256.1572,3466.0
2022-03-04 12:35:00,265.79,265.9,265.52,265.79,2560.0,256.2536,256.3596,255.9933,256.2536,2560.0
2022-03-04 12:40:00,265.71,265.74,265.23,265.45,3201.0,256.1764,256.2054,255.7137,255.9258,3201.0
2022-03-04 12:45:00,265.29,265.54,265.21,265.49,3361.0,255.7715,256.0125,255.6944,255.9643,3361.0
2022-03-04 12:50:00,265.51,265.71,265.38,265.54,2906.0,255.9836,256.1764,255.8583,256.0125,2906.0
2022-03-04 12:55:00,265.65,266.13,265.65,266.09,3073.0,256.1186,256.5814,256.1186,256.5428,3073.0
2022-03-04 13:00:00,266.39,266.56,266.2,266.31,6590.0,256.832,256.9959,256.6489,256.7549,6590.0
2022-03-04 13:05:00,266.32,266.34,266.12,266.17,9223.0,256.7646,256.7838,256.5717,256.6199,9223.0
2022-03-04 13:10:00,266.12,266.17,265.61,265.61,6587.0,256.5717,256.6199,256.08,256.08,6587.0
2022-03-04 13:15:00,265.73,266.05,265.37,265.49,4626.0,256.1957,256.5042,255.8486,255.9643,4626.0
2022-03-04 13:20:00,265.68,265.96,265.52,265.52,4230.0,256.1475,256.4175,255.9933,255.9933,4230.0
2022-03-04 13:25:00,265.7,265.84,265.68,265.69,3321.0,256.1668,256.3018,256.1475,256.1572,3321.0
2022-03-04 13:30:00,265.74,265.97,265.74,265.83,1763.0,256.2054,256.4271,256.2054,256.2921,1763.0
2022-03-04 13:35:00,265.87,266.38,265.87,266.24,3800.0,256.3307,256.8224,256.3307,256.6874,3800.0
2022-03-04 13:40:00,266.16,266.17,265.0,265.37,5258.0,256.6103,256.6199,255.4919,255.8486,5258.0
2022-03-04 13:45:00,265.19,265.31,264.99,265.28,3043.0,255.6751,255.7908,255.4823,255.7619,3043.0
2022-03-04 13:50:00,265.31,265.6,265.11,265.6,9047.0,255.7908,256.0704,255.598,256.0704,9047.0
2022-03-04 13:55:00,265.65,265.65,264.92,265.0,2654.0,256.1186,256.1186,255.4148,255.4919,2654.0
2022-03-04 14:00:00,265.15,265.33,264.8,265.07,3775.0,255.6365,255.8101,255.2991,255.5594,3775.0
2022-03-04 14:05:00,265.15,265.46,265.15,265.42,2002.0,255.6365,255.9354,255.6365,255.8968,2002.0
2022-03-04 14:10:00,265.19,265.35,265.0,265.17,2340.0,255.6751,255.8294,255.4919,255.6558,2340.0
2022-03-04 14:15:00,265.14,265.23,264.76,265.23,4776.0,255.6269,255.7137,255.2605,255.7137,4776.0
2022-03-04 14:20:00,265.06,266.03,265.06,266.03,3221.0,255.5498,256.485,255.5498,256.485,3221.0
2022-03-04 14:25:00,265.91,266.14,265.63,265.63,3815.0,256.3693,256.591,256.0993,256.0993,3815.0
2022-03-04 14:30:00,265.72,266.08,265.72,266.05,5301.0,256.1861,256.5332,256.1861,256.5042,5301.0
2022-03-04 14:35:00,266.0,266.08,265.59,265.96,5766.0,256.456,256.5332,256.0607,256.4175,5766.0
2022-03-04 14:40:00,265.85,265.85,265.06,265.06,3900.0,256.3114,256.3114,255.5498,255.5498,3900.0
2022-03-04 14:45:00,265.04,265.16,264.85,265.16,4320.0,255.5305,255.6462,255.3473,255.6462,4320.0
2022-03-04 14:50:00,265.2,265.65,265.08,265.44,5461.0,255.6847,256.1186,255.569,255.9161,5461.0
2022-03-04 14:55:00,265.47,265.53,264.76,264.82,4494.0,255.9451,256.0029,255.2605,255.3184,4494.0
2022-03-04 15:00:00,264.89,265.6,264.87,265.38,3428.0,255.3859,256.0704,255.3666,255.8583,3428.0
2022-03-04 15:05:00,265.41,265.86,265.3,265.46,5253.0,255.8872,256.3211,255.7812,255.9354,5253.0
2022-03-04 15:10:00,265.47,265.77,265.01,265.07,3772.0,255.9451,256.2343,255.5016,255.5594,3772.0
2022-03-04 15:15:00,265.18,265.65,265.12,265.29,4064.0,255.6655,256.1186,255.6076,255.7715,4064.0
2022-03-04 15:20:00,265.17,265.84,264.85,265.64,7855.0,255.6558,256.3018,255.3473,256.109,7855.0
2022-03-04 15:25:00,265.63,266.35,265.62,265.96,10342.0,256.0993,256.7935,256.0897,256.4175,10342.0
2022-03-04 15:30:00,265.84,266.17,265.81,266.03,17309.0,256.3018,256.6199,256.2729,256.485,17309.0
2022-03-04 15:35:00,266.04,266.27,265.36,265.7,12659.0,256.4946,256.7164,255.839,256.1668,12659.0
2022-03-04 15:40:00,265.73,266.25,265.59,265.98,10844.0,256.1957,256.6971,256.0607,256.4368,10844.0
2022-03-04 15:45:00,265.8,266.35,265.72,265.85,18929.0,256.2632,256.7935,256.1861,256.3114,18929.0
2022-03-04 15:50:00,265.89,266.77,265.75,266.74,32229.0,256.35,257.1984,256.215,257.1695,32229.0
2022-03-04 15:55:00,266.86,267.23,266.66,266.91,79533.0,257.2852,257.6419,257.0924,257.3334,79533.0
2022-03-07 09:30:00,265.42,266.88,265.01,265.08,18157.0,255.8968,257.3045,255.5016,255.569,18157.0
2022-03-07 09:35:00,264.9,264.96,263.82,264.69,6434.0,255.3955,255.4534,254.3543,255.193,6434.0
2022-03-07 09:40:00,264.67,264.9,263.37,263.64,6001.0,255.1738,255.3955,253.9204,254.1807,6001.0
2022-03-07 09:45:00,264.07,264.69,263.83,263.84,2464.0,254.5953,255.193,254.3639,254.3735,2464.0
2022-03-07 09:50:00,263.96,264.64,263.95,264.64,9634.0,254.4892,255.1448,254.4796,255.1448,9634.0
2022-03-07 09:55:00,264.57,265.0,263.27,263.3,7957.0,255.0773,255.4919,253.824,253.8529,7957.0
2022-03-07 10:00:00,262.9,263.27,262.71,262.83,11606.0,253.4673,253.824,253.2841,253.3998,11606.0
2022-03-07 10:05:00,262.76,263.61,262.76,263.25,8939.0,253.3323,254.1518,253.3323,253.8047,8939.0
2022-03-07 10:10:00,263.14,263.24,262.34,262.5,12742.0,253.6987,253.7951,252.9274,253.0816,12742.0
2022-03-07 10:15:00,262.53,262.84,262.26,262.26,8058.0,253.1105,253.4094,252.8502,252.8502,8058.0
2022-03-07 10:20:00,262.43,262.53,261.31,261.45,17240.0,253.0141,253.1105,251.9343,252.0693,17240.0
2022-03-07 10:25:00,261.42,261.86,261.21,261.63,3626.0,252.0404,252.4646,251.8379,252.2428,3626.0
2022-03-07 10:30:00,261.83,262.34,261.83,262.17,3100.0,252.4357,252.9274,252.4357,252.7635,3100.0
2022-03-07 10:35:00,262.18,262.35,259.16,259.25,37125.0,252.7731,252.937,249.8615,249.9482,37125.0
2022-03-07 10:40:00,259.2,259.46,257.79,259.07,51633.0,249.9,250.1507,248.5406,249.7747,51633.0
2022-03-07 10:45:00,259.14,259.72,258.93,259.53,9124.0,249.8422,250.4014,249.6397,250.2182,9124.0
2022-03-07 10:50:00,259.36,259.5,258.04,258.53,14366.0,250.0543,250.1893,248.7816,249.2541,14366.0
2022-03-07 10:55:00,258.75,258.98,258.1,258.63,15073.0,249.4662,249.6879,248.8395,249.3505,15073.0
2022-03-07 11:00:00,258.54,258.54,257.0,257.12,37329.0,249.2637,249.2637,247.779,247.8946,37329.0
2022-03-07 11:05:00,257.21,257.85,257.19,257.68,27429.0,247.9814,248.5985,247.9621,248.4346,27429.0
2022-03-07 11:10:00,257.63,257.82,255.98,256.01,16445.0,248.3864,248.5695,246.7956,246.8245,16445.0
2022-03-07 11:15:00,256.09,256.25,255.16,255.47,36944.0,246.9016,247.0559,246.005,246.3038,36944.0
2022-03-07 11:20:00,255.49,256.38,255.42,255.62,33245.0,246.3231,247.1812,246.2556,246.4485,33245.0
2022-03-07 11:25:00,255.54,255.67,255.06,255.26,17278.0,246.3713,246.4967,245.9086,246.1014,17278.0
2022-03-07 11:30:00,255.25,255.37,254.55,254.65,18247.0,246.0917,246.2074,245.4169,245.5133,18247.0
2022-03-07 11:35:00,254.91,255.07,254.15,254.24,13150.0,245.7639,245.9182,245.0312,245.118,13150.0
2022-03-07 11:40:00,254.0,254.59,253.62,254.31,13349.0,244.8866,245.4554,244.5202,245.1855,13349.0
2022-03-07 11:45:00,254.41,254.88,254.4,254.74,7416.0,245.2819,245.735,245.2722,245.6,7416.0
2022-03-07 11:50:00,254.57,254.76,254.06,254.11,2564.0,245.4361,245.6193,244.9444,244.9926,2564.0
2022-03-07 11:55:00,254.01,254.01,253.1,253.44,8294.0,244.8962,244.8962,244.0189,244.3467,8294.0
2022-03-07 12:00:00,253.51,253.59,253.21,253.5,6469.0,244.4142,244.4913,244.1249,244.4045,6469.0
2022-03-07 12:05:00,253.5,253.94,253.45,253.91,8895.0,244.4045,244.8287,244.3563,244.7998,8895.0
2022-03-07 12:10:00,254.14,254.48,254.08,254.3,4673.0,245.0216,245.3494,244.9637,245.1758,4673.0
2022-03-07 12:15:00,254.33,254.37,253.65,253.92,5521.0,245.2048,245.2433,244.5492,244.8095,5521.0
2022-03-07 12:20:00,254.01,254.23,253.75,253.89,5560.0,244.8962,245.1083,244.6456,244.7805,5560.0
2022-03-07 12:25:00,254.0,254.04,253.56,253.81,4779.0,244.8866,244.9252,244.4624,244.7034,4779.0
2022-03-07 12:30:00,253.72,253.84,253.5,253.66,5702.0,244.6166,244.7323,244.4045,244.5588,5702.0
2022-03-07 12:35:00,253.75,253.87,253.02,253.39,7280.0,244.6456,244.7613,243.9418,244.2985,7280.0
2022-03-07 12:40:00,253.61,253.94,253.38,253.38,4710.0,244.5106,244.8287,244.2888,244.2888,4710.0
2022-03-07 12:45:00,253.47,253.95,253.38,253.84,10505.0,244.3756,244.8384,244.2888,244.7323,10505.0
2022-03-07 12:50:00,253.71,254.07,253.01,253.21,13898.0,244.607,244.9541,243.9321,244.1249,13898.0
2022-03-07 12:55:00,253.22,253.31,252.66,252.69,7694.0,244.1346,244.2213,243.5947,243.6236,7694.0
2022-03-07 13:00:00,252.81,253.61,252.79,252.99,8114.0,243.7393,244.5106,243.72,243.9128,8114.0
2022-03-07 13:05:00,252.99,253.14,252.62,253.02,5221.0,243.9128,244.0574,243.5561,243.9418,5221.0
2022-03-07 13:10:00,252.85,252.85,252.22,252.22,3859.0,243.7779,243.7779,243.1705,243.1705,3859.0
2022-03-07 13:15:00,252.22,252.36,251.69,252.35,8806.0,243.1705,243.3054,242.6595,243.2958,8806.0
2022-03-07 13:20:00,252.4,252.82,251.91,252.8,12600.0,243.344,243.7489,242.8716,243.7296,12600.0
2022-03-07 13:25:00,252.85,253.18,252.68,252.98,8680.0,243.7779,244.096,243.614,243.9032,8680.0
2022-03-07 13:30:00,253.08,253.34,252.98,252.98,5714.0,243.9996,244.2503,243.9032,243.9032,5714.0
2022-03-07 13:35:00,253.07,253.8,252.93,253.8,8552.0,243.99,244.6938,243.855,244.6938,8552.0
2022-03-07 13:40:00,253.79,254.14,253.62,253.74,13867.0,244.6841,245.0216,244.5202,244.6359,13867.0
2022-03-07 13:45:00,253.57,253.97,253.51,253.63,13065.0,244.472,244.8577,244.4142,244.5299,13065.0
2022-03-07 13:50:00,253.56,253.75,252.91,252.91,6374.0,244.4624,244.6456,243.8357,243.8357,6374.0
2022-03-07 13:55:00,253.11,253.39,252.88,253.26,9801.0,244.0285,244.2985,243.8068,244.1731,9801.0
2022-03-07 14:00:00,253.35,254.15,253.1,253.76,12227.0,244.2599,245.0312,244.0189,244.6552,12227.0
2022-03-07 14:05:00,253.84,254.63,253.73,254.37,8951.0,244.7323,245.494,244.6263,245.2433,8951.0
2022-03-07 14:10:00,254.47,255.2,254.42,255.14,5369.0,245.3397,246.0435,245.2915,245.9857,5369.0
2022-03-07 14:15:00,255.13,255.24,254.69,255.24,5467.0,245.976,246.0821,245.5518,246.0821,5467.0
2022-03-07 14:20:00,255.28,255.28,254.52,254.67,7200.0,246.1207,246.1207,245.3879,245.5326,7200.0
2022-03-07 14:25:00,254.62,255.1,254.59,254.99,6061.0,245.4843,245.9471,245.4554,245.8411,6061.0
2022-03-07 14:30:00,254.85,255.17,254.64,254.71,6431.0,245.7061,246.0146,245.5036,245.5711,6431.0
2022-03-07 14:35:00,254.7,254.98,254.68,254.98,6911.0,245.5615,245.8314,245.5422,245.8314,6911.0
2022-03-07 14:40:00,255.0,255.14,254.29,254.38,5600.0,245.8507,245.9857,245.1662,245.253,5600.0
2022-03-07 14:45:00,254.15,254.32,253.66,254.18,10853.0,245.0312,245.1951,244.5588,245.0601,10853.0
2022-03-07 14:50:00,253.99,254.24,253.99,254.01,1804.0,244.877,245.118,244.877,244.8962,1804.0
2022-03-07 14:55:00,254.1,254.83,254.1,254.64,6124.0,244.983,245.6868,244.983,245.5036,6124.0
2022-03-07 15:00:00,254.59,254.63,253.63,253.63,11333.0,245.4554,245.494,244.5299,244.5299,11333.0
2022-03-07 15:05:00,253.83,253.88,253.35,253.35,11614.0,244.7227,244.7709,244.2599,244.2599,11614.0
2022-03-07 15:10:00,253.39,253.39,252.86,253.09,17862.0,244.2985,244.2985,243.7875,244.0092,17862.0
2022-03-07 15:15:00,253.0,253.22,252.79,253.04,13384.0,243.9225,244.1346,243.72,243.961,13384.0
2022-03-07 15:20:00,252.89,253.22,252.77,252.96,24257.0,243.8164,244.1346,243.7007,243.8839,24257.0
2022-03-07 15:25:00,252.91,253.72,252.86,253.65,17113.0,243.8357,244.6166,243.7875,244.5492,17113.0
2022-03-07 15:30:00,253.57,253.66,253.0,253.41,14647.0,244.472,244.5588,243.9225,244.3178,14647.0
2022-03-07 15:35:00,253.49,253.65,253.09,253.29,17738.0,244.3949,244.5492,244.0092,244.2021,17738.0
2022-03-07 15:40:00,253.25,254.18,253.09,254.1,17865.0,244.1635,245.0601,244.0092,244.983,17865.0
2022-03-07 15:45:00,254.0,254.0,253.23,253.34,25881.0,244.8866,244.8866,244.1442,244.2503,25881.0
2022-03-07 15:50:00,253.34,253.89,253.19,253.36,25073.0,244.2503,244.7805,244.1057,244.2696,25073.0
2022-03-07 15:55:00,253.36,253.99,253.22,253.45,59738.0,244.2696,244.877,244.1346,244.3563,59738.0
2022-03-08 09:30:00,251.21,252.84,250.42,250.48,25952.0,242.1967,243.7682,241.435,241.4929,25952.0
2022-03-08 09:35:00,250.58,252.2,249.69,250.44,31906.0,241.5893,243.1512,240.7312,241.4543,31906.0
2022-03-08 09:40:00,250.12,250.87,249.5,250.11,21625.0,241.1458,241.8689,240.5481,241.1362,21625.0
2022-03-08 09:45:00,250.16,250.25,248.65,249.01,12386.0,241.1844,241.2711,239.7285,240.0756,12386.0
2022-03-08 09:50:00,248.51,248.83,246.22,246.43,12144.0,239.5936,239.9021,237.3857,237.5882,12144.0
2022-03-08 09:55:00,246.68,247.62,246.29,246.87,19723.0,237.8292,238.7355,237.4532,238.0124,19723.0
2022-03-08 10:00:00,246.47,246.66,245.45,245.82,14270.0,237.6268,237.8099,236.6434,237.0001,14270.0
2022-03-08 10:05:00,245.59,245.87,244.92,245.77,14622.0,236.7783,237.0483,236.1324,236.9519,14622.0
2022-03-08 10:10:00,245.39,247.11,245.39,246.83,15211.0,236.5855,238.2438,236.5855,237.9738,15211.0
2022-03-08 10:15:00,246.7,247.65,246.64,247.46,15227.0,237.8485,238.7644,237.7907,238.5812,15227.0
2022-03-08 10:20:00,247.6,248.0,246.73,246.73,38112.0,238.7162,239.1019,237.8774,237.8774,38112.0
2022-03-08 10:25:00,246.65,247.21,246.42,246.42,20219.0,237.8003,238.3402,237.5786,237.5786,20219.0
2022-03-08 10:30:00,246.03,246.84,245.8,245.97,16268.0,237.2026,237.9835,236.9808,237.1447,16268.0
2022-03-08 10:35:00,246.03,246.69,245.55,245.97,8861.0,237.2026,237.8389,236.7398,237.1447,8861.0
2022-03-08 10:40:00,246.54,246.69,246.04,246.08,10287.0,237.6943,237.8389,237.2122,237.2508,10287.0
2022-03-08 10:45:00,246.11,246.15,245.22,245.44,10736.0,237.2797,237.3182,236.4216,236.6337,10736.0
2022-03-08 10:50:00,245.27,245.53,244.23,245.35,16218.0,236.4698,236.7205,235.4671,236.547,16218.0
2022-03-08 10:55:00,245.28,245.92,245.0,245.78,11386.0,236.4795,237.0965,236.2095,236.9615,11386.0
2022-03-08 11:00:00,245.66,246.38,245.26,246.37,13011.0,236.8458,237.54,236.4602,237.5304,13011.0
2022-03-08 11:05:00,246.28,246.3,245.75,246.08,21563.0,237.4436,237.4629,236.9326,237.2508,21563.0
2022-03-08 11:10:00,246.26,247.28,246.25,247.28,18958.0,237.4243,238.4077,237.4147,238.4077,18958.0
2022-03-08 11:15:00,247.26,247.51,246.87,247.28,14218.0,238.3884,238.6295,238.0124,238.4077,14218.0
2022-03-08 11:20:00,247.38,247.6,246.99,247.21,15303.0,238.5041,238.7162,238.1281,238.3402,15303.0
2022-03-08 11:25:00,247.37,247.59,246.68,246.94,13012.0,238.4945,238.7066,237.8292,238.0799,13012.0
2022-03-08 11:30:00,246.93,246.96,245.86,246.09,18327.0,238.0703,238.0992,237.0387,237.2604,18327.0
2022-03-08 11:35:00,246.11,246.49,245.52,245.64,5227.0,237.2797,237.646,236.7109,236.8265,5227.0
2022-03-08 11:40:00,245.83,246.07,245.22,245.52,8918.0,237.0097,237.2411,236.4216,236.7109,8918.0
2022-03-08 11:45:00,245.46,246.6,245.44,246.31,6724.0,236.653,237.7521,236.6337,237.4725,6724.0
2022-03-08 11:50:00,246.16,246.21,245.73,246.18,8114.0,237.3279,237.3761,236.9133,237.3472,8114.0
2022-03-08 11:55:00,246.08,246.34,245.41,245.55,6423.0,237.2508,237.5014,236.6048,236.7398,6423.0
2022-03-08 12:00:00,245.56,246.82,245.45,246.53,7089.0,236.7494,237.9642,236.6434,237.6846,7089.0
2022-03-08 12:05:00,246.36,247.15,246.22,246.99,13557.0,237.5207,238.2824,237.3857,238.1281,13557.0
2022-03-08 12:10:00,247.13,248.18,247.01,248.18,11323.0,238.2631,239.2754,238.1474,239.2754,11323.0
2022-03-08 12:15:00,248.18,248.95,247.65,248.84,12571.0,239.2754,240.0178,238.7644,239.9117,12571.0
2022-03-08 12:20:00,248.86,249.09,248.04,248.2,13036.0,239.931,240.1528,239.1404,239.2947,13036.0
2022-03-08 12:25:00,248.25,249.28,247.87,249.15,8061.0,239.3429,240.3359,238.9765,240.2106,8061.0
2022-03-08 12:30:00,249.45,250.69,249.41,250.59,13128.0,240.4998,241.6954,240.4613,241.5989,13128.0
2022-03-08 12:35:00,250.64,250.65,250.12,250.65,8367.0,241.6471,241.6568,241.1458,241.6568,8367.0
2022-03-08 12:40:00,250.86,250.86,249.92,250.72,10570.0,241.8593,241.8593,240.953,241.7243,10570.0
2022-03-08 12:45:00,250.57,251.09,250.25,250.78,8511.0,241.5797,242.081,241.2711,241.7821,8511.0
2022-03-08 12:50:00,250.68,251.27,250.19,251.27,7491.0,241.6857,242.2545,241.2133,242.2545,7491.0
2022-03-08 12:55:00,251.26,251.26,250.73,251.06,106542.0,242.2449,242.2449,241.7339,242.0521,106542.0
2022-03-08 13:00:00,251.23,251.95,251.2,251.87,23293.0,242.216,242.9101,242.1871,242.833,23293.0
2022-03-08 13:05:00,251.78,252.18,251.74,252.18,7155.0,242.7462,243.1319,242.7077,243.1319,7155.0
2022-03-08 13:10:00,252.3,252.76,252.12,252.28,11691.0,243.2476,243.6911,243.074,243.2283,11691.0
2022-03-08 13:15:00,252.28,252.36,251.47,251.85,5852.0,243.2283,243.3054,242.4474,242.8137,5852.0
2022-03-08 13:20:00,251.82,251.82,250.6,250.7,23283.0,242.7848,242.7848,241.6086,241.705,23283.0
2022-03-08 13:25:00,250.48,250.5,248.9,248.9,15592.0,241.4929,241.5122,239.9696,239.9696,15592.0
2022-03-08 13:30:00,248.94,249.02,247.64,248.1,12080.0,240.0081,240.0853,238.7548,239.1983,12080.0
2022-03-08 13:35:00,248.13,248.13,247.48,247.48,5321.0,239.2272,239.2272,238.6005,238.6005,5321.0
2022-03-08 13:40:00,247.66,247.75,246.9,247.29,9308.0,238.7741,238.8608,238.0413,238.4173,9308.0
2022-03-08 13:45:00,247.2,247.32,246.38,246.67,12561.0,238.3306,238.4463,237.54,237.8196,12561.0
2022-03-08 13:50:00,246.55,246.65,246.0,246.21,5292.0,237.7039,237.8003,237.1736,237.3761,5292.0
2022-03-08 13:55:00,246.42,246.62,246.12,246.28,10867.0,237.5786,237.7714,237.2893,237.4436,10867.0
2022-03-08 14:00:00,246.28,246.35,245.01,245.42,8163.0,237.4436,237.5111,236.2192,236.6144,8163.0
2022-03-08 14:05:00,245.17,246.88,245.17,246.47,11650.0,236.3734,238.0221,236.3734,237.6268,11650.0
2022-03-08 14:10:00,246.3,246.51,245.54,246.16,7019.0,237.4629,237.6653,236.7301,237.3279,7019.0
2022-03-08 14:15:00,245.97,246.35,245.58,246.08,4220.0,237.1447,237.5111,236.7687,237.2508,4220.0
2022-03-08 14:20:00,246.09,246.31,245.12,246.16,10256.0,237.2604,237.4725,236.3252,237.3279,10256.0
2022-03-08 14:25:00,246.18,247.12,246.05,246.72,14994.0,237.3472,238.2534,237.2218,237.8678,14994.0
2022-03-08 14:30:00,246.72,247.06,246.08,246.32,17619.0,237.8678,238.1956,237.2508,237.4821,17619.0
2022-03-08 14:35:00,246.46,247.5,246.29,247.38,9443.0,237.6171,238.6198,237.4532,238.5041,9443.0
2022-03-08 14:40:00,247.13,247.27,246.62,247.27,5304.0,238.2631,238.3981,237.7714,238.3981,5304.0
2022-03-08 14:45:00,247.51,248.49,247.49,248.49,13967.0,238.6295,239.5743,238.6102,239.5743,13967.0
2022-03-08 14:50:00,248.61,248.75,247.9,247.9,3505.0,239.69,239.825,239.0055,239.0055,3505.0
2022-03-08 14:55:00,247.95,248.59,247.76,248.06,7484.0,239.0537,239.6707,238.8705,239.1597,7484.0
2022-03-08 15:00:00,248.04,249.07,247.64,249.07,24705.0,239.1404,240.1335,238.7548,240.1335,24705.0
2022-03-08 15:05:00,248.84,249.16,248.72,248.86,6089.0,239.9117,240.2202,239.796,239.931,6089.0
2022-03-08 15:10:00,248.96,249.04,248.2,248.97,12880.0,240.0274,240.1046,239.2947,240.0371,12880.0
2022-03-08 15:15:00,249.0,249.31,248.79,249.07,12487.0,240.066,240.3649,239.8635,240.1335,12487.0
2022-03-08 15:20:00,248.89,248.95,248.48,248.8,14934.0,239.9599,240.0178,239.5646,239.8732,14934.0
2022-03-08 15:25:00,248.75,248.88,247.59,247.68,28582.0,239.825,239.9503,238.7066,238.7934,28582.0
2022-03-08 15:30:00,247.76,247.78,246.51,246.72,19933.0,238.8705,238.8898,237.6653,237.8678,19933.0
2022-03-08 15:35:00,246.49,247.36,246.28,247.35,18738.0,237.646,238.4848,237.4436,238.4752,18738.0
2022-03-08 15:40:00,247.31,247.59,246.86,246.9,30042.0,238.4366,238.7066,238.0028,238.0413,30042.0
2022-03-08 15:45:00,246.86,247.2,246.31,246.48,21822.0,238.0028,238.3306,237.4725,237.6364,21822.0
2022-03-08 15:50:00,246.29,247.26,246.28,246.33,27179.0,237.4532,238.3884,237.4436,237.4918,27179.0
2022-03-08 15:55:00,246.37,246.39,245.43,245.79,91507.0,237.5304,237.5496,236.6241,236.9712,91507.0
2022-03-09 09:30:00,252.7,252.7,251.83,251.83,2002.0,243.6332,243.6332,242.7945,242.7945,2002.0
2022-03-09 09:35:00,252.0,252.1,250.58,250.58,23531.0,242.9584,243.0548,241.5893,241.5893,23531.0
2022-03-09 09:40:00,251.08,252.3,250.53,250.54,14702.0,242.0714,243.2476,241.5411,241.5507,14702.0
2022-03-09 09:45:00,250.49,250.7,249.37,249.64,17466.0,241.5025,241.705,240.4227,240.683,17466.0
2022-03-09 09:50:00,249.84,249.93,247.98,248.23,20555.0,240.8759,240.9626,239.0826,239.3236,20555.0
2022-03-09 09:55:00,248.24,248.43,246.89,247.34,27245.0,239.3333,239.5164,238.0317,238.4656,27245.0
2022-03-09 10:00:00,247.21,248.77,247.21,248.32,19441.0,238.3402,239.8442,238.3402,239.4104,19441.0
2022-03-09 10:05:00,248.35,249.1,248.19,248.98,10207.0,239.4393,240.1624,239.2851,240.0467,10207.0
2022-03-09 10:10:00,248.89,248.91,248.2,248.36,7662.0,239.9599,239.9792,239.2947,239.449,7662.0
2022-03-09 10:15:00,248.41,248.74,247.72,247.92,12993.0,239.4972,239.8153,238.8319,239.0247,12993.0
2022-03-09 10:20:00,247.93,248.18,247.71,247.93,6852.0,239.0344,239.2754,238.8223,239.0344,6852.0
2022-03-09 10:25:00,247.85,247.87,247.01,247.42,10593.0,238.9573,238.9765,238.1474,238.5427,10593.0
2022-03-09 10:30:00,247.54,247.54,246.63,246.73,7979.0,238.6584,238.6584,237.781,237.8774,7979.0
2022-03-09 10:35:00,246.8,246.92,246.06,246.2,11382.0,237.9449,238.0606,237.2315,237.3665,11382.0
2022-03-09 10:40:00,246.27,247.08,246.22,246.66,31864.0,237.4339,238.2149,237.3857,237.8099,31864.0
2022-03-09 10:45:00,246.75,246.9,246.36,246.49,16434.0,237.8967,238.0413,237.5207,237.646,16434.0
2022-03-09 10:50:00,246.52,246.88,246.2,246.42,12936.0,237.675,238.0221,237.3665,237.5786,12936.0
2022-03-09 10:55:00,246.55,247.18,246.4,246.93,11660.0,237.7039,238.3113,237.5593,238.0703,11660.0
2022-03-09 11:00:00,247.05,247.19,246.32,246.45,12297.0,238.186,238.3209,237.4821,237.6075,12297.0
2022-03-09 11:05:00,246.47,247.08,246.46,246.7,8836.0,237.6268,238.2149,237.6171,237.8485,8836.0
2022-03-09 11:10:00,246.73,246.75,246.2,246.2,6276.0,237.8774,237.8967,237.3665,237.3665,6276.0
2022-03-09 11:15:00,246.32,246.54,246.01,246.14,12736.0,237.4821,237.6943,237.1833,237.3086,12736.0
2022-03-09 11:20:00,246.22,246.59,246.11,246.43,4602.0,237.3857,237.7425,237.2797,237.5882,4602.0
2022-03-09 11:25:00,246.33,246.33,245.79,245.84,16698.0,237.4918,237.4918,236.9712,237.0194,16698.0
2022-03-09 11:30:00,245.83,246.68,245.73,246.68,15770.0,237.0097,237.8292,236.9133,237.8292,15770.0
2022-03-09 11:35:00,246.52,246.88,246.31,246.88,6169.0,237.675,238.0221,237.4725,238.0221,6169.0
2022-03-09 11:40:00,246.9,247.42,246.69,247.08,8394.0,238.0413,238.5427,237.8389,238.2149,8394.0
2022-03-09 11:45:00,246.97,247.31,246.84,247.12,9699.0,238.1088,238.4366,237.9835,238.2534,9699.0
2022-03-09 11:50:00,247.03,247.3,246.87,247.3,6216.0,238.1667,238.427,238.0124,238.427,6216.0
2022-03-09 11:55:00,247.28,247.43,247.11,247.36,16612.0,238.4077,238.5523,238.2438,238.4848,16612.0
2022-03-09 12:00:00,247.39,248.1,247.37,247.98,10338.0,238.5138,239.1983,238.4945,239.0826,10338.0
2022-03-09 12:05:00,247.9,248.02,247.84,247.91,4133.0,239.0055,239.1212,238.9476,239.0151,4133.0
2022-03-09 12:10:00,247.94,247.96,247.54,247.95,7691.0,239.044,239.0633,238.6584,239.0537,7691.0
2022-03-09 12:15:00,247.88,247.94,247.27,247.27,9322.0,238.9862,239.044,238.3981,238.3981,9322.0
2022-03-09 12:20:00,247.2,247.62,246.93,246.99,7566.0,238.3306,238.7355,238.0703,238.1281,7566.0
2022-03-09 12:25:00,247.21,247.31,246.96,247.17,3830.0,238.3402,238.4366,238.0992,238.3017,3830.0
2022-03-09 12:30:00,247.34,247.44,247.19,247.38,7039.0,238.4656,238.562,238.3209,238.5041,7039.0
2022-03-09 12:35:00,247.34,247.67,247.34,247.57,11086.0,238.4656,238.7837,238.4656,238.6873,11086.0
2022-03-09 12:40:00,247.57,247.58,247.1,247.26,7403.0,238.6873,238.6969,238.2342,238.3884,7403.0
2022-03-09 12:45:00,247.33,247.82,247.27,247.82,5298.0,238.4559,238.9283,238.3981,238.9283,5298.0
2022-03-09 12:50:00,247.72,247.91,247.65,247.83,5116.0,238.8319,239.0151,238.7644,238.938,5116.0
2022-03-09 12:55:00,247.72,248.36,247.7,248.36,5793.0,238.8319,239.449,238.8126,239.449,5793.0
2022-03-09 13:00:00,248.31,248.34,247.81,247.81,5935.0,239.4007,239.4297,238.9187,238.9187,5935.0
2022-03-09 13:05:00,247.96,248.28,247.73,248.25,7302.0,239.0633,239.3718,238.8416,239.3429,7302.0
2022-03-09 13:10:00,248.1,249.4,248.06,249.28,7107.0,239.1983,240.4516,239.1597,240.3359,7107.0
2022-03-09 13:15:00,249.29,249.57,249.1,249.17,6591.0,240.3456,240.6155,240.1624,240.2299,6591.0
2022-03-09 13:20:00,249.28,249.67,249.09,249.59,4996.0,240.3359,240.712,240.1528,240.6348,4996.0
2022-03-09 13:25:00,249.69,250.36,249.64,250.3,9099.0,240.7312,241.3772,240.683,241.3193,9099.0
2022-03-09 13:30:00,250.31,250.34,250.01,250.02,7866.0,241.329,241.3579,241.0398,241.0494,7866.0
2022-03-09 13:35:00,249.96,250.17,249.94,250.04,4927.0,240.9915,241.194,240.9723,241.0687,4927.0
2022-03-09 13:40:00,250.1,250.11,249.82,249.9,8276.0,241.1265,241.1362,240.8566,240.9337,8276.0
2022-03-09 13:45:00,249.81,250.11,249.65,250.09,10004.0,240.8469,241.1362,240.6927,241.1169,10004.0
2022-03-09 13:50:00,250.05,250.53,250.05,250.44,9953.0,241.0783,241.5411,241.0783,241.4543,9953.0
2022-03-09 13:55:00,250.38,250.66,250.25,250.52,7172.0,241.3965,241.6664,241.2711,241.5315,7172.0
2022-03-09 14:00:00,250.41,250.92,250.41,250.88,6532.0,241.4254,241.9171,241.4254,241.8785,6532.0
2022-03-09 14:05:00,250.9,250.9,250.47,250.52,7016.0,241.8978,241.8978,241.4832,241.5315,7016.0
2022-03-09 14:10:00,250.54,250.82,250.32,250.76,6994.0,241.5507,241.8207,241.3386,241.7628,6994.0
2022-03-09 14:15:00,250.75,250.82,250.04,250.17,7702.0,241.7532,241.8207,241.0687,241.194,7702.0
2022-03-09 14:20:00,250.15,250.29,249.97,250.09,8975.0,241.1747,241.3097,241.0012,241.1169,8975.0
2022-03-09 14:25:00,249.92,250.14,249.83,250.02,8292.0,240.953,241.1651,240.8662,241.0494,8292.0
2022-03-09 14:30:00,250.17,250.76,250.0,250.58,5864.0,241.194,241.7628,241.0301,241.5893,5864.0
2022-03-09 14:35:00,250.57,250.72,250.4,250.4,7984.0,241.5797,241.7243,241.4158,241.4158,7984.0
2022-03-09 14:40:00,250.47,250.56,250.04,250.04,5019.0,241.4832,241.57,241.0687,241.0687,5019.0
2022-03-09 14:45:00,249.98,250.14,249.42,249.52,5479.0,241.0108,241.1651,240.4709,240.5673,5479.0
2022-03-09 14:50:00,249.56,249.7,249.08,249.16,8485.0,240.6059,240.7409,240.1431,240.2202,8485.0
2022-03-09 14:55:00,249.21,249.46,249.1,249.1,7750.0,240.2685,240.5095,240.1624,240.1624,7750.0
2022-03-09 15:00:00,249.19,249.46,249.18,249.26,7059.0,240.2492,240.5095,240.2395,240.3167,7059.0
2022-03-09 15:05:00,249.27,249.91,249.26,249.86,17041.0,240.3263,240.9433,240.3167,240.8951,17041.0
2022-03-09 15:10:00,250.01,250.16,249.81,250.09,9567.0,241.0398,241.1844,240.8469,241.1169,9567.0
2022-03-09 15:15:00,250.17,250.28,249.93,250.2,14914.0,241.194,241.3001,240.9626,241.2229,14914.0
2022-03-09 15:20:00,250.17,250.83,250.17,250.63,9038.0,241.194,241.8303,241.194,241.6375,9038.0
2022-03-09 15:25:00,250.66,250.66,250.18,250.29,13309.0,241.6664,241.6664,241.2037,241.3097,13309.0
2022-03-09 15:30:00,250.38,250.62,249.96,250.2,24038.0,241.3965,241.6279,240.9915,241.2229,24038.0
2022-03-09 15:35:00,250.25,250.37,249.87,249.88,18409.0,241.2711,241.3868,240.9048,240.9144,18409.0
2022-03-09 15:40:00,249.83,250.2,249.77,250.1,22022.0,240.8662,241.2229,240.8084,241.1265,22022.0
2022-03-09 15:45:00,250.14,250.45,249.84,250.3,55148.0,241.1651,241.464,240.8759,241.3193,55148.0
2022-03-09 15:50:00,250.33,250.54,249.32,249.8,60844.0,241.3483,241.5507,240.3745,240.8373,60844.0
2022-03-09 15:55:00,249.76,249.88,249.15,249.7,104741.0,240.7987,240.9144,240.2106,240.7409,104741.0
2022-03-10 09:30:00,245.78,246.61,245.34,246.26,42964.0,236.9615,237.7617,236.5373,237.4243,42964.0
2022-03-10 09:35:00,246.25,246.97,245.96,246.36,23720.0,237.4147,238.1088,237.1351,237.5207,23720.0
2022-03-10 09:40:00,246.26,247.44,246.26,246.85,10030.0,237.4243,238.562,237.4243,237.9931,10030.0
2022-03-10 09:45:00,246.97,247.7,246.74,246.99,10039.0,238.1088,238.8126,237.8871,238.1281,10039.0
2022-03-10 09:50:00,246.99,248.13,246.86,248.13,8895.0,238.1281,239.2272,238.0028,239.2272,8895.0
2022-03-10 09:55:00,248.0,248.33,247.35,247.48,9029.0,239.1019,239.42,238.4752,238.6005,9029.0
2022-03-10 10:00:00,247.64,247.64,246.6,246.84,5344.0,238.7548,238.7548,237.7521,237.9835,5344.0
2022-03-10 10:05:00,246.48,247.0,246.41,246.63,7575.0,237.6364,238.1377,237.5689,237.781,7575.0
2022-03-10 10:10:00,246.6,246.72,246.03,246.63,6668.0,237.7521,237.8678,237.2026,237.781,6668.0
2022-03-10 10:15:00,246.62,247.39,246.61,246.77,9120.0,237.7714,238.5138,237.7617,237.916,9120.0
2022-03-10 10:20:00,246.94,246.94,245.94,245.95,6106.0,238.0799,238.0799,237.1158,237.1254,6106.0
2022-03-10 10:25:00,246.0,246.5,245.89,246.02,6252.0,237.1736,237.6557,237.0676,237.1929,6252.0
2022-03-10 10:30:00,245.91,246.39,245.39,245.45,6593.0,237.0869,237.5496,236.5855,236.6434,6593.0
2022-03-10 10:35:00,245.4,246.02,245.4,245.59,7710.0,236.5952,237.1929,236.5952,236.7783,7710.0
2022-03-10 10:40:00,245.69,246.11,245.53,246.09,5862.0,236.8748,237.2797,236.7205,237.2604,5862.0
2022-03-10 10:45:00,246.11,246.78,246.0,246.59,6094.0,237.2797,237.9256,237.1736,237.7425,6094.0
2022-03-10 10:50:00,246.49,246.53,245.67,245.69,6959.0,237.646,237.6846,236.8555,236.8748,6959.0
2022-03-10 10:55:00,245.63,245.83,245.17,245.28,9534.0,236.8169,237.0097,236.3734,236.4795,9534.0
2022-03-10 11:00:00,245.24,245.29,244.37,244.5,6633.0,236.4409,236.4891,235.6021,235.7274,6633.0
2022-03-10 11:05:00,244.48,244.48,244.06,244.35,7101.0,235.7082,235.7082,235.3032,235.5828,7101.0
2022-03-10 11:10:00,244.46,244.71,244.2,244.71,5276.0,235.6889,235.9299,235.4382,235.9299,5276.0
2022-03-10 11:15:00,244.62,244.74,244.43,244.62,3538.0,235.8431,235.9588,235.66,235.8431,3538.0
2022-03-10 11:20:00,244.62,244.94,244.1,244.33,15401.0,235.8431,236.1517,235.3418,235.5635,15401.0
2022-03-10 11:25:00,244.34,244.63,243.85,244.05,4627.0,235.5732,235.8528,235.1008,235.2936,4627.0
2022-03-10 11:30:00,243.94,244.84,243.94,244.84,343061.0,235.1875,236.0552,235.1875,236.0552,343061.0
2022-03-10 11:35:00,245.04,245.26,244.71,245.16,2686.0,236.2481,236.4602,235.9299,236.3638,2686.0
2022-03-10 11:40:00,245.09,245.19,244.78,245.02,2612.0,236.2963,236.3927,235.9974,236.2288,2612.0
2022-03-10 11:45:00,245.19,245.42,244.98,245.42,6941.0,236.3927,236.6144,236.1902,236.6144,6941.0
2022-03-10 11:50:00,245.42,245.88,245.36,245.88,5096.0,236.6144,237.0579,236.5566,237.0579,5096.0
2022-03-10 11:55:00,245.88,246.47,245.78,246.42,7563.0,237.0579,237.6268,236.9615,237.5786,7563.0
2022-03-10 12:00:00,246.43,246.84,246.33,246.53,3715.0,237.5882,237.9835,237.4918,237.6846,3715.0
2022-03-10 12:05:00,246.76,246.82,246.37,246.38,6966.0,237.9064,237.9642,237.5304,237.54,6966.0
2022-03-10 12:10:00,246.45,246.71,246.4,246.5,5683.0,237.6075,237.8582,237.5593,237.6557,5683.0
2022-03-10 12:15:00,246.45,246.86,246.45,246.69,3151.0,237.6075,238.0028,237.6075,237.8389,3151.0
2022-03-10 12:20:00,246.69,247.05,246.3,247.03,6502.0,237.8389,238.186,237.4629,238.1667,6502.0
2022-03-10 12:25:00,247.2,247.45,246.98,247.34,4950.0,238.3306,238.5716,238.1185,238.4656,4950.0
2022-03-10 12:30:00,247.23,247.39,246.85,246.91,2434.0,238.3595,238.5138,237.9931,238.051,2434.0
2022-03-10 12:35:00,246.83,246.83,246.34,246.57,20072.0,237.9738,237.9738,237.5014,237.7232,20072.0
2022-03-10 12:40:00,246.45,246.7,246.32,246.53,4603.0,237.6075,237.8485,237.4821,237.6846,4603.0
2022-03-10 12:45:00,246.45,246.61,246.37,246.52,6469.0,237.6075,237.7617,237.5304,237.675,6469.0
2022-03-10 12:50:00,246.51,246.51,246.01,246.04,3244.0,237.6653,237.6653,237.1833,237.2122,3244.0
2022-03-10 12:55:00,246.19,246.46,246.12,246.46,2813.0,237.3568,237.6171,237.2893,237.6171,2813.0
2022-03-10 13:00:00,246.44,246.58,245.98,245.98,155206.0,237.5978,237.7328,237.1543,237.1543,155206.0
2022-03-10 13:05:00,246.16,246.73,246.15,246.73,5172.0,237.3279,237.8774,237.3182,237.8774,5172.0
2022-03-10 13:10:00,246.73,246.97,246.46,246.46,3824.0,237.8774,238.1088,237.6171,237.6171,3824.0
2022-03-10 13:15:00,246.7,247.02,246.64,246.94,2964.0,237.8485,238.157,237.7907,238.0799,2964.0
2022-03-10 13:20:00,246.88,247.09,246.66,246.81,2461.0,238.0221,238.2245,237.8099,237.9546,2461.0
2022-03-10 13:25:00,246.81,247.04,246.54,246.97,2837.0,237.9546,238.1763,237.6943,238.1088,2837.0
2022-03-10 13:30:00,247.03,247.14,246.87,247.0,4054.0,238.1667,238.2727,238.0124,238.1377,4054.0
2022-03-10 13:35:00,247.03,247.14,246.74,246.74,4467.0,238.1667,238.2727,237.8871,237.8871,4467.0
2022-03-10 13:40:00,246.78,247.15,246.78,246.88,4761.0,237.9256,238.2824,237.9256,238.0221,4761.0
2022-03-10 13:45:00,247.01,247.43,246.96,247.38,4700.0,238.1474,238.5523,238.0992,238.5041,4700.0
2022-03-10 13:50:00,247.32,247.41,247.13,247.17,6426.0,238.4463,238.533,238.2631,238.3017,6426.0
2022-03-10 13:55:00,247.16,247.36,247.02,247.23,5581.0,238.292,238.4848,238.157,238.3595,5581.0
2022-03-10 14:00:00,247.31,248.03,247.02,248.03,4794.0,238.4366,239.1308,238.157,239.1308,4794.0
2022-03-10 14:05:00,248.13,248.16,247.65,247.75,5161.0,239.2272,239.2561,238.7644,238.8608,5161.0
2022-03-10 14:10:00,247.72,247.72,247.39,247.48,3457.0,238.8319,238.8319,238.5138,238.6005,3457.0
2022-03-10 14:15:00,247.27,247.62,247.27,247.31,4000.0,238.3981,238.7355,238.3981,238.4366,4000.0
2022-03-10 14:20:00,247.35,247.35,246.7,246.7,11719.0,238.4752,238.4752,237.8485,237.8485,11719.0
2022-03-10 14:25:00,246.76,247.12,246.67,246.94,7991.0,237.9064,238.2534,237.8196,238.0799,7991.0
2022-03-10 14:30:00,247.06,247.37,246.9,247.11,7820.0,238.1956,238.4945,238.0413,238.2438,7820.0
2022-03-10 14:35:00,247.07,247.37,246.96,247.13,7717.0,238.2052,238.4945,238.0992,238.2631,7717.0
2022-03-10 14:40:00,247.21,247.32,246.63,246.71,5398.0,238.3402,238.4463,237.781,237.8582,5398.0
2022-03-10 14:45:00,246.74,247.46,246.71,247.42,5178.0,237.8871,238.5812,237.8582,238.5427,5178.0
2022-03-10 14:50:00,247.31,247.58,247.02,247.18,5435.0,238.4366,238.6969,238.157,238.3113,5435.0
2022-03-10 14:55:00,247.08,247.29,247.08,247.2,5767.0,238.2149,238.4173,238.2149,238.3306,5767.0
2022-03-10 15:00:00,247.17,247.28,246.97,247.11,5951.0,238.3017,238.4077,238.1088,238.2438,5951.0
2022-03-10 15:05:00,247.12,247.13,246.83,246.84,3226.0,238.2534,238.2631,237.9738,237.9835,3226.0
2022-03-10 15:10:00,246.81,247.11,246.76,247.11,8972.0,237.9546,238.2438,237.9064,238.2438,8972.0
2022-03-10 15:15:00,247.05,247.18,246.89,247.05,6999.0,238.186,238.3113,238.0317,238.186,6999.0
2022-03-10 15:20:00,246.99,247.13,246.58,246.73,23914.0,238.1281,238.2631,237.7328,237.8774,23914.0
2022-03-10 15:25:00,246.63,246.94,246.54,246.62,9044.0,237.781,238.0799,237.6943,237.7714,9044.0
2022-03-10 15:30:00,246.69,247.14,246.68,247.08,8046.0,237.8389,238.2727,237.8292,238.2149,8046.0
2022-03-10 15:35:00,247.01,247.25,246.83,247.25,15692.0,238.1474,238.3788,237.9738,238.3788,15692.0
2022-03-10 15:40:00,247.34,248.01,247.31,247.99,17378.0,238.4656,239.1115,238.4366,239.0922,17378.0
2022-03-10 15:45:00,247.9,248.01,247.45,247.78,28237.0,239.0055,239.1115,238.5716,238.8898,28237.0
2022-03-10 15:50:00,247.85,248.53,247.82,248.49,45917.0,238.9573,239.6129,238.9283,239.5743,45917.0
2022-03-10 15:55:00,248.54,248.97,248.24,248.37,89681.0,239.6225,240.0371,239.3333,239.4586,89681.0
2022-03-11 09:30:00,250.42,251.46,250.1,251.38,9910.0,241.435,242.4377,241.1265,242.3606,9910.0
2022-03-11 09:35:00,250.93,251.35,250.35,250.75,3194.0,241.9267,242.3317,241.3676,241.7532,3194.0
2022-03-11 09:40:00,250.01,250.41,249.66,250.41,3104.0,241.0398,241.4254,240.7023,241.4254,3104.0
2022-03-11 09:45:00,250.42,250.58,249.86,250.09,4824.0,241.435,241.5893,240.8951,241.1169,4824.0
2022-03-11 09:50:00,250.35,251.3,250.35,250.7,1953.0,241.3676,242.2835,241.3676,241.705,1953.0
2022-03-11 09:55:00,250.55,250.6,250.09,250.17,3750.0,241.5604,241.6086,241.1169,241.194,3750.0
2022-03-11 10:00:00,250.31,250.31,248.81,248.81,4796.0,241.329,241.329,239.8828,239.8828,4796.0
2022-03-11 10:05:00,249.17,250.44,249.14,249.88,11091.0,240.2299,241.4543,240.201,240.9144,11091.0
2022-03-11 10:10:00,249.1,249.49,249.07,249.21,5789.0,240.1624,240.5384,240.1335,240.2685,5789.0
2022-03-11 10:15:00,248.88,249.13,248.78,249.13,5809.0,239.9503,240.1913,239.8539,240.1913,5809.0
2022-03-11 10:20:00,249.11,249.46,248.66,248.97,9018.0,240.172,240.5095,239.7382,240.0371,9018.0
2022-03-11 10:25:00,249.13,249.82,249.13,249.21,1743.0,240.1913,240.8566,240.1913,240.2685,1743.0
2022-03-11 10:30:00,249.18,249.18,248.35,248.36,1800.0,240.2395,240.2395,239.4393,239.449,1800.0
2022-03-11 10:35:00,248.44,249.5,248.35,249.38,5313.0,239.5261,240.5481,239.4393,240.4324,5313.0
2022-03-11 10:40:00,249.42,250.01,249.34,249.6,6019.0,240.4709,241.0398,240.3938,240.6445,6019.0
2022-03-11 10:45:00,249.55,250.32,249.5,250.15,3820.0,240.5963,241.3386,240.5481,241.1747,3820.0
2022-03-11 10:50:00,250.2,251.07,250.19,250.73,8828.0,241.2229,242.0617,241.2133,241.7339,8828.0
2022-03-11 10:55:00,250.89,251.22,250.67,251.12,12126.0,241.8882,242.2063,241.6761,242.1099,12126.0
2022-03-11 11:00:00,251.05,251.28,250.86,250.87,6101.0,242.0424,242.2642,241.8593,241.8689,6101.0
2022-03-11 11:05:00,250.9,251.38,250.8,251.31,2559.0,241.8978,242.3606,241.8014,242.2931,2559.0
2022-03-11 11:10:00,251.31,251.31,250.82,251.04,11574.0,242.2931,242.2931,241.8207,242.0328,11574.0
2022-03-11 11:15:00,251.2,251.39,250.93,251.25,3971.0,242.1871,242.3702,241.9267,242.2353,3971.0
2022-03-11 11:20:00,251.37,251.43,250.97,250.97,1400.0,242.351,242.4088,241.9653,241.9653,1400.0
2022-03-11 11:25:00,250.97,251.32,250.97,251.12,1100.0,241.9653,242.3028,241.9653,242.1099,1100.0
2022-03-11 11:30:00,251.12,251.12,250.48,250.65,5393.0,242.1099,242.1099,241.4929,241.6568,5393.0
2022-03-11 11:35:00,250.67,251.22,250.67,251.05,1920.0,241.6761,242.2063,241.6761,242.0424,1920.0
2022-03-11 11:40:00,251.2,251.2,250.78,251.15,7164.0,242.1871,242.1871,241.7821,242.1388,7164.0
2022-03-11 11:45:00,251.14,251.43,250.96,251.21,7733.0,242.1292,242.4088,241.9557,242.1967,7733.0
2022-03-11 11:50:00,251.1,251.48,251.1,251.28,2330.0,242.0906,242.457,242.0906,242.2642,2330.0
2022-03-11 11:55:00,251.23,251.44,251.22,251.43,4217.0,242.216,242.4184,242.2063,242.4088,4217.0
2022-03-11 12:00:00,251.4,251.75,251.29,251.74,3670.0,242.3799,242.7173,242.2738,242.7077,3670.0
2022-03-11 12:05:00,251.98,251.98,250.97,251.13,3200.0,242.9391,242.9391,241.9653,242.1196,3200.0
2022-03-11 12:10:00,251.11,251.18,250.57,250.65,2302.0,242.1003,242.1678,241.5797,241.6568,2302.0
2022-03-11 12:15:00,250.52,250.78,250.34,250.64,2441.0,241.5315,241.7821,241.3579,241.6471,2441.0
2022-03-11 12:20:00,250.61,250.74,249.82,250.23,25872.0,241.6182,241.7436,240.8566,241.2519,25872.0
2022-03-11 12:25:00,250.22,250.25,249.73,249.73,21995.0,241.2422,241.2711,240.7698,240.7698,21995.0
2022-03-11 12:30:00,249.65,249.79,249.1,249.49,12349.0,240.6927,240.8276,240.1624,240.5384,12349.0
2022-03-11 12:35:00,249.6,249.68,249.39,249.52,5725.0,240.6445,240.7216,240.442,240.5673,5725.0
2022-03-11 12:40:00,249.67,249.81,249.5,249.79,6211.0,240.712,240.8469,240.5481,240.8276,6211.0
2022-03-11 12:45:00,249.79,250.12,249.7,249.91,16000.0,240.8276,241.1458,240.7409,240.9433,16000.0
2022-03-11 12:50:00,249.95,250.2,249.9,250.2,7695.0,240.9819,241.2229,240.9337,241.2229,7695.0
2022-03-11 12:55:00,250.13,250.19,249.96,250.13,7316.0,241.1554,241.2133,240.9915,241.1554,7316.0
2022-03-11 13:00:00,250.16,250.31,250.04,250.16,2122.0,241.1844,241.329,241.0687,241.1844,2122.0
2022-03-11 13:05:00,250.21,250.37,249.86,249.86,33626.0,241.2326,241.3868,240.8951,240.8951,33626.0
2022-03-11 13:10:00,249.93,249.96,249.13,249.13,4518.0,240.9626,240.9915,240.1913,240.1913,4518.0
2022-03-11 13:15:00,249.23,249.37,248.82,248.97,2377.0,240.2877,240.4227,239.8924,240.0371,2377.0
2022-03-11 13:20:00,249.06,249.17,248.98,249.12,3023.0,240.1238,240.2299,240.0467,240.1817,3023.0
2022-03-11 13:25:00,249.2,249.45,249.15,249.29,2400.0,240.2588,240.4998,240.2106,240.3456,2400.0
2022-03-11 13:30:00,249.24,249.7,249.17,249.7,5426.0,240.2974,240.7409,240.2299,240.7409,5426.0
2022-03-11 13:35:00,249.66,249.9,249.62,249.84,3839.0,240.7023,240.9337,240.6637,240.8759,3839.0
2022-03-11 13:40:00,249.84,250.05,249.74,249.98,12800.0,240.8759,241.0783,240.7794,241.0108,12800.0
2022-03-11 13:45:00,250.0,250.1,249.84,249.95,6783.0,241.0301,241.1265,240.8759,240.9819,6783.0
2022-03-11 13:50:00,250.09,250.1,249.55,249.55,26269.0,241.1169,241.1265,240.5963,240.5963,26269.0
2022-03-11 13:55:00,249.18,249.48,249.03,249.08,2200.0,240.2395,240.5288,240.0949,240.1431,2200.0
2022-03-11 14:00:00,248.85,249.39,248.85,249.36,5389.0,239.9214,240.442,239.9214,240.4131,5389.0
2022-03-11 14:05:00,249.42,249.68,249.22,249.28,3905.0,240.4709,240.7216,240.2781,240.3359,3905.0
2022-03-11 14:10:00,249.23,249.68,249.12,249.55,1980.0,240.2877,240.7216,240.1817,240.5963,1980.0
2022-03-11 14:15:00,249.71,249.72,249.3,249.48,13473.0,240.7505,240.7602,240.3552,240.5288,13473.0
2022-03-11 14:20:00,249.47,249.78,249.45,249.78,5729.0,240.5191,240.818,240.4998,240.818,5729.0
2022-03-11 14:25:00,249.76,250.25,249.56,250.16,6131.0,240.7987,241.2711,240.6059,241.1844,6131.0
2022-03-11 14:30:00,250.18,250.22,249.75,249.85,7393.0,241.2037,241.2422,240.7891,240.8855,7393.0
2022-03-11 14:35:00,249.78,250.01,249.59,249.88,7431.0,240.818,241.0398,240.6348,240.9144,7431.0
2022-03-11 14:40:00,249.9,249.94,249.55,249.79,10151.0,240.9337,240.9723,240.5963,240.8276,10151.0
2022-03-11 14:45:00,249.83,250.1,249.75,250.04,10196.0,240.8662,241.1265,240.7891,241.0687,10196.0
2022-03-11 14:50:00,250.1,250.1,249.69,249.96,15972.0,241.1265,241.1265,240.7312,240.9915,15972.0
2022-03-11 14:55:00,250.08,250.08,249.4,249.6,14164.0,241.1072,241.1072,240.4516,240.6445,14164.0
2022-03-11 15:00:00,249.48,249.89,249.48,249.5,6220.0,240.5288,240.9241,240.5288,240.5481,6220.0
2022-03-11 15:05:00,249.51,249.58,249.07,249.17,2959.0,240.5577,240.6252,240.1335,240.2299,2959.0
2022-03-11 15:10:00,249.11,249.39,248.89,249.03,6252.0,240.172,240.442,239.9599,240.0949,6252.0
2022-03-11 15:15:00,249.13,249.18,248.86,249.14,4506.0,240.1913,240.2395,239.931,240.201,4506.0
2022-03-11 15:20:00,249.1,249.14,248.9,249.09,9009.0,240.1624,240.201,239.9696,240.1528,9009.0
2022-03-11 15:25:00,249.02,249.11,248.96,248.99,15541.0,240.0853,240.172,240.0274,240.0563,15541.0
2022-03-11 15:30:00,249.0,249.08,248.59,248.82,32217.0,240.066,240.1431,239.6707,239.8924,32217.0
2022-03-11 15:35:00,248.81,249.08,248.81,248.92,32529.0,239.8828,240.1431,239.8828,239.9889,32529.0
2022-03-11 15:40:00,248.85,249.63,248.81,249.0,26404.0,239.9214,240.6734,239.8828,240.066,26404.0
2022-03-11 15:45:00,249.11,249.12,248.49,248.49,20548.0,240.172,240.1817,239.5743,239.5743,20548.0
2022-03-11 15:50:00,248.4,248.72,248.07,248.15,35292.0,239.4875,239.796,239.1694,239.2465,35292.0
2022-03-11 15:55:00,248.14,248.71,247.57,247.99,98585.0,239.2368,239.7864,238.6873,239.0922,98585.0
2022-03-14 09:30:00,250.23,250.23,248.53,248.53,11230.0,241.2519,241.2519,239.6129,239.6129,11230.0
2022-03-14 09:35:00,248.91,249.41,248.76,249.2,65209.0,239.9792,240.4613,239.8346,240.2588,65209.0
2022-03-14 09:40:00,248.53,249.34,248.53,249.34,39922.0,239.6129,240.3938,239.6129,240.3938,39922.0
2022-03-14 09:45:00,250.05,250.27,249.56,249.64,39025.0,241.0783,241.2904,240.6059,240.683,39025.0
2022-03-14 09:50:00,250.01,250.55,250.0,250.23,2519.0,241.0398,241.5604,241.0301,241.2519,2519.0
2022-03-14 09:55:00,250.52,251.32,250.26,251.1,5588.0,241.5315,242.3028,241.2808,242.0906,5588.0
2022-03-14 10:00:00,251.0,251.72,250.8,251.28,5101.0,241.9942,242.6884,241.8014,242.2642,5101.0
2022-03-14 10:05:00,251.3,251.39,250.96,251.39,21002.0,242.2835,242.3702,241.9557,242.3702,21002.0
2022-03-14 10:10:00,251.32,251.68,251.32,251.64,1635.0,242.3028,242.6498,242.3028,242.6113,1635.0
2022-03-14 10:15:00,251.52,251.52,250.79,250.82,1350.0,242.4956,242.4956,241.7918,241.8207,1350.0
2022-03-14 10:20:00,250.78,250.87,250.61,250.62,1394.0,241.7821,241.8689,241.6182,241.6279,1394.0
2022-03-14 10:25:00,250.71,250.81,250.47,250.81,2766.0,241.7146,241.811,241.4832,241.811,2766.0
2022-03-14 10:30:00,250.75,250.99,250.54,250.63,5338.0,241.7532,241.9846,241.5507,241.6375,5338.0
2022-03-14 10:35:00,250.59,250.9,250.39,250.49,6435.0,241.5989,241.8978,241.4061,241.5025,6435.0
2022-03-14 10:40:00,250.54,250.62,249.75,249.75,7445.0,241.5507,241.6279,240.7891,240.7891,7445.0
2022-03-14 10:45:00,249.66,250.18,249.44,249.86,6140.0,240.7023,241.2037,240.4902,240.8951,6140.0
2022-03-14 10:50:00,249.77,250.13,249.54,250.09,3238.0,240.8084,241.1554,240.5866,241.1169,3238.0
2022-03-14 10:55:00,250.14,250.14,249.78,250.04,3387.0,241.1651,241.1651,240.818,241.0687,3387.0
2022-03-14 11:00:00,250.04,250.13,249.84,249.84,7204.0,241.0687,241.1554,240.8759,240.8759,7204.0
2022-03-14 11:05:00,249.84,250.01,249.4,249.41,1600.0,240.8759,241.0398,240.4516,240.4613,1600.0
2022-03-14 11:10:00,249.25,249.36,249.06,249.19,2425.0,240.307,240.4131,240.1238,240.2492,2425.0
2022-03-14 11:15:00,248.92,249.13,248.23,248.62,4761.0,239.9889,240.1913,239.3236,239.6996,4761.0
2022-03-14 11:20:00,248.49,249.0,248.49,248.84,3144.0,239.5743,240.066,239.5743,239.9117,3144.0
2022-03-14 11:25:00,248.93,249.13,248.75,249.13,2000.0,239.9985,240.1913,239.825,240.1913,2000.0
2022-03-14 11:30:00,248.93,249.27,248.93,249.24,3416.0,239.9985,240.3263,239.9985,240.2974,3416.0
2022-03-14 11:35:00,249.21,249.26,248.6,248.98,12792.0,240.2685,240.3167,239.6803,240.0467,12792.0
2022-03-14 11:40:00,248.81,248.96,248.36,248.36,1855.0,239.8828,240.0274,239.449,239.449,1855.0
2022-03-14 11:45:00,248.32,248.48,248.17,248.3,1308.0,239.4104,239.5646,239.2658,239.3911,1308.0
2022-03-14 11:50:00,248.05,248.53,248.05,248.46,2932.0,239.1501,239.6129,239.1501,239.5454,2932.0
2022-03-14 11:55:00,248.24,248.4,248.0,248.22,3542.0,239.3333,239.4875,239.1019,239.314,3542.0
2022-03-14 12:00:00,248.16,248.16,247.63,247.63,1435.0,239.2561,239.2561,238.7451,238.7451,1435.0
2022-03-14 12:05:00,247.7,247.83,247.2,247.27,1400.0,238.8126,238.938,238.3306,238.3981,1400.0
2022-03-14 12:10:00,247.29,247.36,246.93,246.93,2429.0,238.4173,238.4848,238.0703,238.0703,2429.0
2022-03-14 12:15:00,247.04,247.04,246.74,246.92,3286.0,238.1763,238.1763,237.8871,238.0606,3286.0
2022-03-14 12:20:00,246.86,247.04,246.72,246.94,1440.0,238.0028,238.1763,237.8678,238.0799,1440.0
2022-03-14 12:25:00,246.98,247.09,246.87,246.89,2170.0,238.1185,238.2245,238.0124,238.0317,2170.0
2022-03-14 12:30:00,247.0,247.31,246.93,247.31,3161.0,238.1377,238.4366,238.0703,238.4366,3161.0
2022-03-14 12:35:00,247.18,247.36,247.0,247.23,4139.0,238.3113,238.4848,238.1377,238.3595,4139.0
2022-03-14 12:40:00,247.21,247.25,246.94,246.94,1584.0,238.3402,238.3788,238.0799,238.0799,1584.0
2022-03-14 12:45:00,246.92,246.94,246.38,246.76,2173.0,238.0606,238.0799,237.54,237.9064,2173.0
2022-03-14 12:50:00,246.68,246.68,246.04,246.05,3021.0,237.8292,237.8292,237.2122,237.2218,3021.0
2022-03-14 12:55:00,246.17,246.43,245.93,246.37,30290.0,237.3375,237.5882,237.1061,237.5304,30290.0
2022-03-14 13:00:00,246.44,246.61,246.29,246.32,27947.0,237.5978,237.7617,237.4532,237.4821,27947.0
2022-03-14 13:05:00,246.19,246.57,246.1,246.16,2833.0,237.3568,237.7232,237.27,237.3279,2833.0
2022-03-14 13:10:00,246.16,246.23,245.98,246.12,7271.0,237.3279,237.3954,237.1543,237.2893,7271.0
2022-03-14 13:15:00,245.92,246.23,245.85,246.23,3276.0,237.0965,237.3954,237.029,237.3954,3276.0
2022-03-14 13:20:00,246.16,246.24,245.7,246.04,3560.0,237.3279,237.405,236.8844,237.2122,3560.0
2022-03-14 13:25:00,245.98,245.98,245.4,245.44,2049.0,237.1543,237.1543,236.5952,236.6337,2049.0
2022-03-14 13:30:00,245.37,245.58,244.83,244.94,3781.0,236.5662,236.7687,236.0456,236.1517,3781.0
2022-03-14 13:35:00,244.97,245.12,244.62,244.83,3204.0,236.1806,236.3252,235.8431,236.0456,3204.0
2022-03-14 13:40:00,244.94,245.11,244.78,244.96,23119.0,236.1517,236.3156,235.9974,236.1709,23119.0
2022-03-14 13:45:00,244.95,245.22,244.6,244.61,4507.0,236.1613,236.4216,235.8239,235.8335,4507.0
2022-03-14 13:50:00,244.72,244.96,244.6,244.85,6249.0,235.9396,236.1709,235.8239,236.0649,6249.0
2022-03-14 13:55:00,244.81,245.0,244.44,244.5,2378.0,236.0263,236.2095,235.6696,235.7274,2378.0
2022-03-14 14:00:00,244.66,244.76,244.51,244.76,3501.0,235.8817,235.9781,235.7371,235.9781,3501.0
2022-03-14 14:05:00,244.98,245.16,244.98,245.14,2443.0,236.1902,236.3638,236.1902,236.3445,2443.0
2022-03-14 14:10:00,245.09,245.13,244.84,244.95,2100.0,236.2963,236.3348,236.0552,236.1613,2100.0
2022-03-14 14:15:00,244.92,244.92,244.04,244.07,55743.0,236.1324,236.1324,235.284,235.3129,55743.0
2022-03-14 14:20:00,244.27,244.31,243.87,243.9,3232.0,235.5057,235.5443,235.1201,235.149,3232.0
2022-03-14 14:25:00,244.07,244.23,243.75,243.81,4545.0,235.3129,235.4671,235.0044,235.0622,4545.0
2022-03-14 14:30:00,243.75,244.06,243.65,243.98,4173.0,235.0044,235.3032,234.9079,235.2261,4173.0
2022-03-14 14:35:00,244.03,244.09,243.5,243.6,2836.0,235.2743,235.3322,234.7633,234.8597,2836.0
2022-03-14 14:40:00,243.57,243.82,243.3,243.82,33316.0,234.8308,235.0718,234.5705,235.0718,33316.0
2022-03-14 14:45:00,243.84,243.96,243.63,243.91,5113.0,235.0911,235.2068,234.8887,235.1586,5113.0
2022-03-14 14:50:00,244.01,244.24,243.76,244.24,3841.0,235.255,235.4768,235.014,235.4768,3841.0
2022-03-14 14:55:00,244.23,244.74,244.05,244.59,34636.0,235.4671,235.9588,235.2936,235.8142,34636.0
2022-03-14 15:00:00,244.59,245.13,244.4,244.89,11974.0,235.8142,236.3348,235.631,236.1035,11974.0
2022-03-14 15:05:00,244.83,244.83,243.91,244.2,9267.0,236.0456,236.0456,235.1586,235.4382,9267.0
2022-03-14 15:10:00,244.18,244.66,244.17,244.66,6368.0,235.4189,235.8817,235.4093,235.8817,6368.0
2022-03-14 15:15:00,244.59,244.93,244.28,244.64,9849.0,235.8142,236.142,235.5153,235.8624,9849.0
2022-03-14 15:20:00,244.54,245.11,244.39,245.03,13414.0,235.766,236.3156,235.6214,236.2384,13414.0
2022-03-14 15:25:00,245.03,245.11,244.62,244.75,10604.0,236.2384,236.3156,235.8431,235.9685,10604.0
2022-03-14 15:30:00,244.67,244.72,244.04,244.36,14686.0,235.8913,235.9396,235.284,235.5925,14686.0
2022-03-14 15:35:00,244.3,244.86,244.25,244.86,11585.0,235.5346,236.0745,235.4864,236.0745,11585.0
2022-03-14 15:40:00,244.78,245.33,244.56,245.31,17016.0,235.9974,236.5277,235.7853,236.5084,17016.0
2022-03-14 15:45:00,245.43,246.13,245.35,245.73,24883.0,236.6241,237.299,236.547,236.9133,24883.0
2022-03-14 15:50:00,245.72,245.89,245.19,245.4,42418.0,236.9037,237.0676,236.3927,236.5952,42418.0
2022-03-14 15:55:00,245.47,246.04,245.43,245.91,134081.0,236.6626,237.2122,236.6241,237.0869,134081.0
2022-03-15 09:30:00,249.37,251.59,248.67,250.68,26125.0,240.4227,242.5631,239.7478,241.6857,26125.0
2022-03-15 09:35:00,250.6,250.76,250.03,250.28,6979.0,241.6086,241.7628,241.059,241.3001,6979.0
2022-03-15 09:40:00,250.75,250.92,250.22,250.31,7665.0,241.7532,241.9171,241.2422,241.329,7665.0
2022-03-15 09:45:00,250.44,251.64,250.44,251.6,18225.0,241.4543,242.6113,241.4543,242.5727,18225.0
2022-03-15 09:50:00,251.84,252.53,251.48,252.08,6971.0,242.8041,243.4693,242.457,243.0355,6971.0
2022-03-15 09:55:00,252.07,252.66,252.03,252.59,15344.0,243.0258,243.5947,242.9873,243.5272,15344.0
2022-03-15 10:00:00,252.33,252.9,251.84,252.9,12038.0,243.2765,243.8261,242.8041,243.8261,12038.0
2022-03-15 10:05:00,252.65,252.77,251.98,252.64,9590.0,243.585,243.7007,242.9391,243.5754,9590.0
2022-03-15 10:10:00,252.85,252.85,251.96,252.56,7083.0,243.7779,243.7779,242.9198,243.4983,7083.0
2022-03-15 10:15:00,252.41,253.22,252.41,252.84,26257.0,243.3536,244.1346,243.3536,243.7682,26257.0
2022-03-15 10:20:00,252.84,253.03,252.27,252.63,12948.0,243.7682,243.9514,243.2187,243.5657,12948.0
2022-03-15 10:25:00,252.62,252.74,251.89,252.5,6615.0,243.5561,243.6718,242.8523,243.4404,6615.0
2022-03-15 10:30:00,252.6,253.39,252.6,253.06,10422.0,243.5368,244.2985,243.5368,243.9803,10422.0
2022-03-15 10:35:00,252.85,253.11,252.32,252.44,7455.0,243.7779,244.0285,243.2669,243.3826,7455.0
2022-03-15 10:40:00,252.4,252.61,251.87,252.07,7232.0,243.344,243.5465,242.833,243.0258,7232.0
2022-03-15 10:45:00,252.2,252.26,251.72,251.73,4300.0,243.1512,243.209,242.6884,242.698,4300.0
2022-03-15 10:50:00,251.75,251.76,251.3,251.66,19656.0,242.7173,242.727,242.2835,242.6306,19656.0
2022-03-15 10:55:00,251.65,251.78,251.37,251.56,7032.0,242.6209,242.7462,242.351,242.5341,7032.0
2022-03-15 11:00:00,251.51,252.25,251.29,252.15,5158.0,242.4859,243.1994,242.2738,243.103,5158.0
2022-03-15 11:05:00,252.3,252.81,252.23,252.63,11792.0,243.2476,243.7393,243.1801,243.5657,11792.0
2022-03-15 11:10:00,252.74,253.24,252.63,253.24,4380.0,243.6718,244.1539,243.5657,244.1539,4380.0
2022-03-15 11:15:00,253.24,253.28,252.69,253.13,4531.0,244.1539,244.1924,243.6236,244.0478,4531.0
2022-03-15 11:20:00,253.28,253.47,252.98,253.22,2308.0,244.1924,244.3756,243.9032,244.1346,2308.0
2022-03-15 11:25:00,253.34,253.83,253.34,253.63,5762.0,244.2503,244.7227,244.2503,244.5299,5762.0
2022-03-15 11:30:00,253.63,254.16,253.6,254.04,10030.0,244.5299,245.0409,244.5009,244.9252,10030.0
2022-03-15 11:35:00,254.14,254.61,254.11,254.52,4728.0,245.0216,245.4747,244.9926,245.3879,4728.0
2022-03-15 11:40:00,254.42,254.51,254.18,254.26,2800.0,245.2915,245.3783,245.0601,245.1373,2800.0
2022-03-15 11:45:00,254.44,254.74,254.32,254.65,3754.0,245.3108,245.6,245.1951,245.5133,3754.0
2022-03-15 11:50:00,254.7,254.89,254.13,254.14,6518.0,245.5615,245.7447,245.0119,245.0216,6518.0
2022-03-15 11:55:00,254.13,254.13,252.85,253.38,7078.0,245.0119,245.0119,243.7779,244.2888,7078.0
2022-03-15 12:00:00,253.12,253.21,252.5,252.69,5690.0,244.0382,244.1249,243.4404,243.6236,5690.0
2022-03-15 12:05:00,252.54,253.1,252.41,253.1,4058.0,243.479,244.0189,243.3536,244.0189,4058.0
2022-03-15 12:10:00,253.14,253.15,252.92,253.14,2400.0,244.0574,244.0671,243.8453,244.0574,2400.0
2022-03-15 12:15:00,253.03,253.52,253.02,253.45,6834.0,243.9514,244.4238,243.9418,244.3563,6834.0
2022-03-15 12:20:00,253.26,253.64,253.14,253.64,2566.0,244.1731,244.5395,244.0574,244.5395,2566.0
2022-03-15 12:25:00,253.9,253.93,253.55,253.71,6709.0,244.7902,244.8191,244.4527,244.607,6709.0
2022-03-15 12:30:00,253.71,254.01,253.62,254.01,4123.0,244.607,244.8962,244.5202,244.8962,4123.0
2022-03-15 12:35:00,254.01,254.47,254.0,254.36,7979.0,244.8962,245.3397,244.8866,245.2337,7979.0
2022-03-15 12:40:00,254.52,254.52,253.96,253.97,11201.0,245.3879,245.3879,244.848,244.8577,11201.0
2022-03-15 12:45:00,253.97,254.1,253.14,253.14,5885.0,244.8577,244.983,244.0574,244.0574,5885.0
2022-03-15 12:50:00,253.3,253.3,252.3,252.36,3508.0,244.2117,244.2117,243.2476,243.3054,3508.0
2022-03-15 12:55:00,252.51,253.08,252.44,252.93,6014.0,243.4501,243.9996,243.3826,243.855,6014.0
2022-03-15 13:00:00,253.12,253.63,253.05,253.52,6125.0,244.0382,244.5299,243.9707,244.4238,6125.0
2022-03-15 13:05:00,253.49,253.49,252.92,253.03,5679.0,244.3949,244.3949,243.8453,243.9514,5679.0
2022-03-15 13:10:00,252.88,253.05,252.65,252.69,4663.0,243.8068,243.9707,243.585,243.6236,4663.0
2022-03-15 13:15:00,252.84,253.06,252.58,252.58,4775.0,243.7682,243.9803,243.5175,243.5175,4775.0
2022-03-15 13:20:00,252.43,252.67,252.42,252.58,9272.0,243.3729,243.6043,243.3633,243.5175,9272.0
2022-03-15 13:25:00,252.65,252.65,251.68,251.68,8809.0,243.585,243.585,242.6498,242.6498,8809.0
2022-03-15 13:30:00,251.7,251.82,251.14,251.66,11684.0,242.6691,242.7848,242.1292,242.6306,11684.0
2022-03-15 13:35:00,251.8,252.12,251.8,252.1,3905.0,242.7655,243.074,242.7655,243.0548,3905.0
2022-03-15 13:40:00,251.91,252.42,251.91,252.15,5976.0,242.8716,243.3633,242.8716,243.103,5976.0
2022-03-15 13:45:00,252.28,252.58,251.99,251.99,34980.0,243.2283,243.5175,242.9487,242.9487,34980.0
2022-03-15 13:50:00,252.03,252.2,251.94,251.98,5235.0,242.9873,243.1512,242.9005,242.9391,5235.0
2022-03-15 13:55:00,251.99,252.28,251.99,252.04,7172.0,242.9487,243.2283,242.9487,242.9969,7172.0
2022-03-15 14:00:00,252.04,252.26,251.51,251.55,6064.0,242.9969,243.209,242.4859,242.5245,6064.0
2022-03-15 14:05:00,251.51,252.34,251.4,252.26,5961.0,242.4859,243.2862,242.3799,243.209,5961.0
2022-03-15 14:10:00,252.23,252.23,251.88,251.94,4649.0,243.1801,243.1801,242.8427,242.9005,4649.0
2022-03-15 14:15:00,251.93,251.99,251.35,251.37,5783.0,242.8909,242.9487,242.3317,242.351,5783.0
2022-03-15 14:20:00,251.23,251.32,250.9,250.98,6722.0,242.216,242.3028,241.8978,241.9749,6722.0
2022-03-15 14:25:00,251.02,251.46,250.91,251.46,6582.0,242.0135,242.4377,241.9075,242.4377,6582.0
2022-03-15 14:30:00,251.47,251.61,251.01,251.54,10114.0,242.4474,242.5823,242.0039,242.5149,10114.0
2022-03-15 14:35:00,251.45,251.51,251.21,251.49,6221.0,242.4281,242.4859,242.1967,242.4667,6221.0
2022-03-15 14:40:00,251.42,252.22,251.36,252.02,5583.0,242.3992,243.1705,242.3413,242.9776,5583.0
2022-03-15 14:45:00,252.14,252.73,252.13,252.48,8990.0,243.0933,243.6622,243.0837,243.4211,8990.0
2022-03-15 14:50:00,252.6,252.88,252.6,252.73,6665.0,243.5368,243.8068,243.5368,243.6622,6665.0
2022-03-15 14:55:00,252.68,253.25,252.68,253.21,7897.0,243.614,244.1635,243.614,244.1249,7897.0
2022-03-15 15:00:00,253.06,253.37,252.87,252.91,12057.0,243.9803,244.2792,243.7971,243.8357,12057.0
2022-03-15 15:05:00,252.86,253.01,252.71,252.81,6916.0,243.7875,243.9321,243.6429,243.7393,6916.0
2022-03-15 15:10:00,252.89,253.33,252.87,253.04,9763.0,243.8164,244.2406,243.7971,243.961,9763.0
2022-03-15 15:15:00,253.06,253.75,253.05,253.63,11392.0,243.9803,244.6456,243.9707,244.5299,11392.0
2022-03-15 15:20:00,253.74,254.33,253.6,254.12,15242.0,244.6359,245.2048,244.5009,245.0023,15242.0
2022-03-15 15:25:00,254.12,254.24,253.87,254.05,13920.0,245.0023,245.118,244.7613,244.9348,13920.0
2022-03-15 15:30:00,254.06,254.4,253.85,253.86,13829.0,244.9444,245.2722,244.742,244.7516,13829.0
2022-03-15 15:35:00,253.81,254.09,253.71,254.06,14341.0,244.7034,244.9734,244.607,244.9444,14341.0
2022-03-15 15:40:00,254.09,254.37,253.76,254.35,20071.0,244.9734,245.2433,244.6552,245.224,20071.0
2022-03-15 15:45:00,254.36,254.38,253.88,254.33,28800.0,245.2337,245.253,244.7709,245.2048,28800.0
2022-03-15 15:50:00,254.4,254.67,254.18,254.38,43841.0,245.2722,245.5326,245.0601,245.253,43841.0
2022-03-15 15:55:00,254.24,254.67,254.12,254.58,111121.0,245.118,245.5326,245.0023,245.4458,111121.0
2022-03-16 09:30:00,258.0,260.73,257.67,259.85,45804.0,248.7431,251.3751,248.4249,250.5267,45804.0
2022-03-16 09:35:00,260.15,261.31,259.95,261.24,10381.0,250.8159,251.9343,250.6231,251.8668,10381.0
2022-03-16 09:40:00,261.22,261.86,260.78,261.27,20414.0,251.8475,252.4646,251.4233,251.8957,20414.0
2022-03-16 09:45:00,261.28,261.98,260.57,261.97,19064.0,251.9054,252.5803,251.2209,252.5706,19064.0
2022-03-16 09:50:00,261.97,262.99,260.44,260.88,30705.0,252.5706,253.554,251.0955,251.5197,30705.0
2022-03-16 09:55:00,261.16,261.38,260.48,260.56,12004.0,251.7897,252.0018,251.1341,251.2112,12004.0
2022-03-16 10:00:00,260.45,261.33,260.35,261.33,9972.0,251.1052,251.9536,251.0088,251.9536,9972.0
2022-03-16 10:05:00,261.31,261.31,260.68,260.82,7006.0,251.9343,251.9343,251.3269,251.4619,7006.0
2022-03-16 10:10:00,260.83,261.43,260.67,260.99,9406.0,251.4715,252.05,251.3173,251.6258,9406.0
2022-03-16 10:15:00,261.03,263.57,261.0,263.14,42516.0,251.6644,254.1132,251.6354,253.6987,42516.0
2022-03-16 10:20:00,263.0,263.08,262.23,262.33,14879.0,253.5637,253.6408,252.8213,252.9177,14879.0
2022-03-16 10:25:00,262.3,262.67,262.1,262.29,20473.0,252.8888,253.2455,252.696,252.8792,20473.0
2022-03-16 10:30:00,262.11,262.38,261.89,262.26,10406.0,252.7056,252.9659,252.4935,252.8502,10406.0
2022-03-16 10:35:00,262.15,262.46,261.45,261.95,14146.0,252.7442,253.0431,252.0693,252.5514,14146.0
2022-03-16 10:40:00,262.09,262.58,261.03,261.1,39453.0,252.6863,253.1587,251.6644,251.7318,39453.0
2022-03-16 10:45:00,260.97,261.23,260.69,260.95,5273.0,251.6065,251.8572,251.3366,251.5872,5273.0
2022-03-16 10:50:00,261.07,261.18,260.85,261.18,3768.0,251.7029,251.809,251.4908,251.809,3768.0
2022-03-16 10:55:00,261.38,261.38,260.64,260.64,19341.0,252.0018,252.0018,251.2884,251.2884,19341.0
2022-03-16 11:00:00,260.73,260.73,259.83,260.66,5589.0,251.3751,251.3751,250.5074,251.3076,5589.0
2022-03-16 11:05:00,260.5,260.96,260.47,260.85,4713.0,251.1534,251.5969,251.1245,251.4908,4713.0
2022-03-16 11:10:00,260.83,261.01,260.76,260.76,4599.0,251.4715,251.6451,251.404,251.404,4599.0
2022-03-16 11:15:00,260.84,260.84,260.33,260.44,5146.0,251.4812,251.4812,250.9895,251.0955,5146.0
2022-03-16 11:20:00,260.59,260.76,260.46,260.48,7168.0,251.2401,251.404,251.1148,251.1341,7168.0
2022-03-16 11:25:00,260.55,260.61,260.15,260.15,4666.0,251.2016,251.2594,250.8159,250.8159,4666.0
2022-03-16 11:30:00,260.23,260.58,260.23,260.41,3117.0,250.8931,251.2305,250.8931,251.0666,3117.0
2022-03-16 11:35:00,260.31,260.31,259.58,259.75,4406.0,250.9702,250.9702,250.2664,250.4303,4406.0
2022-03-16 11:40:00,259.7,260.01,259.67,259.84,3543.0,250.3821,250.681,250.3532,250.5171,3543.0
2022-03-16 11:45:00,259.64,260.09,259.64,260.09,2598.0,250.3242,250.7581,250.3242,250.7581,2598.0
2022-03-16 11:50:00,260.0,260.08,259.8,260.03,3984.0,250.6713,250.7484,250.4785,250.7002,3984.0
2022-03-16 11:55:00,260.0,260.02,259.7,259.83,4273.0,250.6713,250.6906,250.3821,250.5074,4273.0
2022-03-16 12:00:00,259.76,260.07,259.72,259.92,6800.0,250.4399,250.7388,250.4014,250.5942,6800.0
2022-03-16 12:05:00,259.86,260.09,259.82,259.82,6148.0,250.5363,250.7581,250.4978,250.4978,6148.0
2022-03-16 12:10:00,259.79,259.79,259.58,259.73,2136.0,250.4689,250.4689,250.2664,250.411,2136.0
2022-03-16 12:15:00,259.73,259.94,259.6,259.87,4388.0,250.411,250.6135,250.2857,250.546,4388.0
2022-03-16 12:20:00,259.69,259.87,259.42,259.5,3357.0,250.3724,250.546,250.1121,250.1893,3357.0
2022-03-16 12:25:00,259.4,259.46,258.69,259.3,5970.0,250.0928,250.1507,249.4083,249.9964,5970.0
2022-03-16 12:30:00,259.3,259.73,259.3,259.73,1501.0,249.9964,250.411,249.9964,250.411,1501.0
2022-03-16 12:35:00,259.82,259.82,259.11,259.11,5126.0,250.4978,250.4978,249.8132,249.8132,5126.0
2022-03-16 12:40:00,259.3,260.0,259.12,260.0,4895.0,249.9964,250.6713,249.8229,250.6713,4895.0
2022-03-16 12:45:00,259.76,259.91,258.98,258.99,6728.0,250.4399,250.5845,249.6879,249.6976,6728.0
2022-03-16 12:50:00,259.04,259.55,259.04,259.22,2714.0,249.7458,250.2375,249.7458,249.9193,2714.0
2022-03-16 12:55:00,259.18,259.36,259.11,259.36,3353.0,249.8807,250.0543,249.8132,250.0543,3353.0
2022-03-16 13:00:00,259.42,259.47,258.89,259.14,4530.0,250.1121,250.1603,249.6011,249.8422,4530.0
2022-03-16 13:05:00,259.13,259.14,258.54,258.59,2565.0,249.8325,249.8422,249.2637,249.3119,2565.0
2022-03-16 13:10:00,258.15,258.58,258.08,258.55,5681.0,248.8877,249.3023,248.8202,249.2733,5681.0
2022-03-16 13:15:00,258.58,258.89,258.57,258.78,5910.0,249.3023,249.6011,249.2926,249.4951,5910.0
2022-03-16 13:20:00,258.76,259.01,258.63,258.87,10890.0,249.4758,249.7168,249.3505,249.5819,10890.0
2022-03-16 13:25:00,258.98,259.01,258.66,258.89,5772.0,249.6879,249.7168,249.3794,249.6011,5772.0
2022-03-16 13:30:00,258.94,259.29,258.88,259.16,3949.0,249.6493,249.9868,249.5915,249.8615,3949.0
2022-03-16 13:35:00,259.35,259.39,259.1,259.33,2442.0,250.0446,250.0832,249.8036,250.0254,2442.0
2022-03-16 13:40:00,259.16,259.33,258.93,259.33,5763.0,249.8615,250.0254,249.6397,250.0254,5763.0
2022-03-16 13:45:00,259.13,259.37,259.12,259.37,3325.0,249.8325,250.0639,249.8229,250.0639,3325.0
2022-03-16 13:50:00,259.16,259.38,258.93,259.38,4061.0,249.8615,250.0736,249.6397,250.0736,4061.0
2022-03-16 13:55:00,259.35,259.51,259.06,259.06,4855.0,250.0446,250.1989,249.765,249.765,4855.0
2022-03-16 14:00:00,258.77,258.82,257.77,257.9,7741.0,249.4854,249.5337,248.5213,248.6467,7741.0
2022-03-16 14:05:00,257.65,257.99,257.01,257.01,7972.0,248.4056,248.7334,247.7886,247.7886,7972.0
2022-03-16 14:10:00,257.32,257.63,257.02,257.2,13224.0,248.0875,248.3864,247.7982,247.9718,13224.0
2022-03-16 14:15:00,257.2,257.62,256.95,257.61,4675.0,247.9718,248.3767,247.7307,248.3671,4675.0
2022-03-16 14:20:00,257.65,257.85,257.2,257.37,16749.0,248.4056,248.5985,247.9718,248.1357,16749.0
2022-03-16 14:25:00,257.51,257.82,257.33,257.39,2825.0,248.2707,248.5695,248.0971,248.155,2825.0
2022-03-16 14:30:00,257.4,257.4,256.5,256.89,10378.0,248.1646,248.1646,247.2969,247.6729,10378.0
2022-03-16 14:35:00,256.79,258.25,256.59,258.01,6931.0,247.5765,248.9841,247.3837,248.7527,6931.0
2022-03-16 14:40:00,258.39,259.15,258.07,258.76,3456.0,249.1191,249.8518,248.8106,249.4758,3456.0
2022-03-16 14:45:00,259.06,259.53,258.76,259.38,6359.0,249.765,250.2182,249.4758,250.0736,6359.0
2022-03-16 14:50:00,259.1,259.68,258.99,259.61,11655.0,249.8036,250.3628,249.6976,250.2953,11655.0
2022-03-16 14:55:00,259.55,260.15,258.61,258.84,12674.0,250.2375,250.8159,249.3312,249.5529,12674.0
2022-03-16 15:00:00,258.79,259.59,258.48,259.08,5996.0,249.5047,250.276,249.2059,249.7843,5996.0
2022-03-16 15:05:00,259.25,259.58,258.04,258.62,12458.0,249.9482,250.2664,248.7816,249.3408,12458.0
2022-03-16 15:10:00,258.5,258.86,258.31,258.81,8800.0,249.2251,249.5722,249.042,249.524,8800.0
2022-03-16 15:15:00,258.81,259.67,258.43,259.5,23268.0,249.524,250.3532,249.1576,250.1893,23268.0
2022-03-16 15:20:00,259.65,260.47,259.41,260.47,11927.0,250.3339,251.1245,250.1025,251.1245,11927.0
2022-03-16 15:25:00,260.55,260.61,260.13,260.21,13261.0,251.2016,251.2594,250.7967,250.8738,13261.0
2022-03-16 15:30:00,260.18,260.2,259.57,259.83,16204.0,250.8449,250.8641,250.2567,250.5074,16204.0
2022-03-16 15:35:00,259.76,260.08,259.61,259.89,10549.0,250.4399,250.7484,250.2953,250.5653,10549.0
2022-03-16 15:40:00,259.99,260.51,259.86,260.05,18877.0,250.6617,251.163,250.5363,250.7195,18877.0
2022-03-16 15:45:00,260.07,260.92,259.92,260.84,30236.0,250.7388,251.5583,250.5942,251.4812,30236.0
2022-03-16 15:50:00,260.89,261.48,260.84,261.06,41836.0,251.5294,252.0982,251.4812,251.6933,41836.0
2022-03-16 15:55:00,261.0,262.33,260.83,262.32,120883.0,251.6354,252.9177,251.4715,252.9081,120883.0
2022-03-17 09:30:00,258.58,260.98,258.58,260.55,20993.0,249.3023,251.6162,249.3023,251.2016,20993.0
2022-03-17 09:35:00,260.78,262.0,260.19,261.88,4521.0,251.4233,252.5996,250.8545,252.4839,4521.0
2022-03-17 09:40:00,261.91,262.73,261.47,261.97,4783.0,252.5128,253.3034,252.0886,252.5706,4783.0
2022-03-17 09:45:00,262.31,263.0,262.19,262.57,1661.0,252.8984,253.5637,252.7827,253.1491,1661.0
2022-03-17 09:50:00,262.75,262.75,262.05,262.28,1112.0,253.3226,253.3226,252.6478,252.8695,1112.0
2022-03-17 09:55:00,262.17,262.46,261.84,262.36,5607.0,252.7635,253.0431,252.4453,252.9466,5607.0
2022-03-17 10:00:00,262.05,262.71,262.05,262.16,7114.0,252.6478,253.2841,252.6478,252.7538,7114.0
2022-03-17 10:05:00,262.23,262.27,261.81,262.18,11942.0,252.8213,252.8599,252.4164,252.7731,11942.0
2022-03-17 10:10:00,262.17,262.47,261.9,262.11,13719.0,252.7635,253.0527,252.5031,252.7056,13719.0
2022-03-17 10:15:00,262.11,262.39,261.77,261.95,2276.0,252.7056,252.9756,252.3778,252.5514,2276.0
2022-03-17 10:20:00,261.94,262.54,261.9,262.3,4549.0,252.5417,253.1202,252.5031,252.8888,4549.0
2022-03-17 10:25:00,262.3,262.61,262.11,262.36,7633.0,252.8888,253.1877,252.7056,252.9466,7633.0
2022-03-17 10:30:00,262.36,262.36,261.57,261.75,7704.0,252.9466,252.9466,252.185,252.3585,7704.0
2022-03-17 10:35:00,261.65,261.75,261.13,261.51,23787.0,252.2621,252.3585,251.7608,252.1271,23787.0
2022-03-17 10:40:00,261.49,261.51,261.06,261.23,5611.0,252.1079,252.1271,251.6933,251.8572,5611.0
2022-03-17 10:45:00,261.23,261.5,260.43,260.43,6686.0,251.8572,252.1175,251.0859,251.0859,6686.0
2022-03-17 10:50:00,260.74,261.06,260.49,260.75,4803.0,251.3848,251.6933,251.1437,251.3944,4803.0
2022-03-17 10:55:00,260.64,260.84,260.55,260.72,3451.0,251.2884,251.4812,251.2016,251.3655,3451.0
2022-03-17 11:00:00,260.85,261.16,260.73,260.76,2617.0,251.4908,251.7897,251.3751,251.404,2617.0
2022-03-17 11:05:00,260.81,261.42,260.76,261.42,3693.0,251.4523,252.0404,251.404,252.0404,3693.0
2022-03-17 11:10:00,261.31,261.38,260.98,260.98,3070.0,251.9343,252.0018,251.6162,251.6162,3070.0
2022-03-17 11:15:00,260.91,261.32,260.91,261.21,3575.0,251.5487,251.944,251.5487,251.8379,3575.0
2022-03-17 11:20:00,261.17,261.52,261.06,261.41,4914.0,251.7993,252.1368,251.6933,252.0307,4914.0
2022-03-17 11:25:00,261.35,261.39,261.09,261.34,3217.0,251.9729,252.0114,251.7222,251.9632,3217.0
2022-03-17 11:30:00,261.27,261.41,260.95,261.17,5115.0,251.8957,252.0307,251.5872,251.7993,5115.0
2022-03-17 11:35:00,261.27,261.44,261.21,261.35,5718.0,251.8957,252.0596,251.8379,251.9729,5718.0
2022-03-17 11:40:00,261.38,261.53,261.17,261.31,9713.0,252.0018,252.1464,251.7993,251.9343,9713.0
2022-03-17 11:45:00,261.25,261.61,261.17,261.28,10998.0,251.8765,252.2235,251.7993,251.9054,10998.0
2022-03-17 11:50:00,261.28,261.46,261.13,261.46,8994.0,251.9054,252.0789,251.7608,252.0789,8994.0
2022-03-17 11:55:00,261.44,261.63,261.36,261.42,6937.0,252.0596,252.2428,251.9825,252.0404,6937.0
2022-03-17 12:00:00,261.47,261.68,261.12,261.25,21934.0,252.0886,252.291,251.7511,251.8765,21934.0
2022-03-17 12:05:00,261.31,261.43,261.1,261.11,8618.0,251.9343,252.05,251.7318,251.7415,8618.0
2022-03-17 12:10:00,261.1,261.28,261.0,261.18,10195.0,251.7318,251.9054,251.6354,251.809,10195.0
2022-03-17 12:15:00,261.24,261.6,260.98,261.52,8354.0,251.8668,252.2139,251.6162,252.1368,8354.0
2022-03-17 12:20:00,261.61,262.06,261.54,261.98,5304.0,252.2235,252.6574,252.1561,252.5803,5304.0
2022-03-17 12:25:00,261.95,262.07,261.84,262.0,8560.0,252.5514,252.667,252.4453,252.5996,8560.0
2022-03-17 12:30:00,262.16,262.19,261.98,261.98,8205.0,252.7538,252.7827,252.5803,252.5803,8205.0
2022-03-17 12:35:00,261.93,262.06,261.76,261.83,7636.0,252.5321,252.6574,252.3682,252.4357,7636.0
2022-03-17 12:40:00,261.78,261.97,261.63,261.91,12154.0,252.3874,252.5706,252.2428,252.5128,12154.0
2022-03-17 12:45:00,261.91,262.26,261.91,262.22,3746.0,252.5128,252.8502,252.5128,252.8117,3746.0
2022-03-17 12:50:00,262.26,262.57,262.22,262.5,8052.0,252.8502,253.1491,252.8117,253.0816,8052.0
2022-03-17 12:55:00,262.6,262.87,262.54,262.79,3594.0,253.178,253.4383,253.1202,253.3612,3594.0
2022-03-17 13:00:00,262.85,262.86,262.49,262.59,11247.0,253.4191,253.4287,253.072,253.1684,11247.0
2022-03-17 13:05:00,262.62,262.75,262.11,262.36,28479.0,253.1973,253.3226,252.7056,252.9466,28479.0
2022-03-17 13:10:00,262.41,262.42,261.7,261.83,27263.0,252.9948,253.0045,252.3103,252.4357,27263.0
2022-03-17 13:15:00,261.87,262.29,261.87,262.29,15577.0,252.4742,252.8792,252.4742,252.8792,15577.0
2022-03-17 13:20:00,262.27,262.5,261.99,262.01,35807.0,252.8599,253.0816,252.5899,252.6092,35807.0
2022-03-17 13:25:00,262.11,262.53,262.09,262.3,16413.0,252.7056,253.1105,252.6863,252.8888,16413.0
2022-03-17 13:30:00,262.29,262.29,261.69,262.1,34791.0,252.8792,252.8792,252.3007,252.696,34791.0
2022-03-17 13:35:00,262.1,262.15,261.44,261.73,28261.0,252.696,252.7442,252.0596,252.3392,28261.0
2022-03-17 13:40:00,261.69,262.01,261.64,261.75,13129.0,252.3007,252.6092,252.2525,252.3585,13129.0
2022-03-17 13:45:00,261.76,262.41,261.38,262.41,39713.0,252.3682,252.9948,252.0018,252.9948,39713.0
2022-03-17 13:50:00,262.46,263.1,262.45,262.54,9673.0,253.0431,253.6601,253.0334,253.1202,9673.0
2022-03-17 13:55:00,262.61,262.7,262.51,262.56,3509.0,253.1877,253.2744,253.0913,253.1395,3509.0
2022-03-17 14:00:00,262.67,262.73,262.45,262.55,4925.0,253.2455,253.3034,253.0334,253.1298,4925.0
2022-03-17 14:05:00,262.58,262.92,262.58,262.74,4436.0,253.1587,253.4865,253.1587,253.313,4436.0
2022-03-17 14:10:00,262.67,262.67,262.3,262.54,2612.0,253.2455,253.2455,252.8888,253.1202,2612.0
2022-03-17 14:15:00,262.54,262.54,262.26,262.36,2542.0,253.1202,253.1202,252.8502,252.9466,2542.0
2022-03-17 14:20:00,262.34,262.41,261.9,262.11,11715.0,252.9274,252.9948,252.5031,252.7056,11715.0
2022-03-17 14:25:00,262.12,262.32,261.98,261.98,8157.0,252.7153,252.9081,252.5803,252.5803,8157.0
2022-03-17 14:30:00,262.13,262.33,262.03,262.21,9386.0,252.7249,252.9177,252.6285,252.802,9386.0
2022-03-17 14:35:00,262.17,262.24,261.87,262.04,6083.0,252.7635,252.8309,252.4742,252.6381,6083.0
2022-03-17 14:40:00,261.95,262.09,261.89,262.07,4213.0,252.5514,252.6863,252.4935,252.667,4213.0
2022-03-17 14:45:00,262.13,262.35,261.96,262.34,2816.0,252.7249,252.937,252.561,252.9274,2816.0
2022-03-17 14:50:00,262.4,262.41,262.07,262.1,4770.0,252.9852,252.9948,252.667,252.696,4770.0
2022-03-17 14:55:00,262.11,262.43,262.04,262.35,5581.0,252.7056,253.0141,252.6381,252.937,5581.0
2022-03-17 15:00:00,262.26,262.57,262.16,262.56,4642.0,252.8502,253.1491,252.7538,253.1395,4642.0
2022-03-17 15:05:00,262.51,262.59,262.16,262.16,5949.0,253.0913,253.1684,252.7538,252.7538,5949.0
2022-03-17 15:10:00,262.26,262.34,261.74,261.94,11239.0,252.8502,252.9274,252.3489,252.5417,11239.0
2022-03-17 15:15:00,261.91,262.41,261.79,262.39,9109.0,252.5128,252.9948,252.3971,252.9756,9109.0
2022-03-17 15:20:00,262.34,262.39,262.11,262.15,5414.0,252.9274,252.9756,252.7056,252.7442,5414.0
2022-03-17 15:25:00,262.32,262.74,262.25,262.66,5244.0,252.9081,253.313,252.8406,253.2359,5244.0
2022-03-17 15:30:00,262.69,263.06,262.58,262.93,14687.0,253.2648,253.6215,253.1587,253.4962,14687.0
2022-03-17 15:35:00,263.01,263.19,262.94,263.07,12124.0,253.5733,253.7469,253.5058,253.6312,12124.0
2022-03-17 15:40:00,263.11,263.8,263.02,263.74,18674.0,253.6697,254.335,253.583,254.2771,18674.0
2022-03-17 15:45:00,263.75,263.89,263.46,263.64,28047.0,254.2868,254.4217,254.0072,254.1807,28047.0
2022-03-17 15:50:00,263.59,263.59,263.0,263.26,31413.0,254.1325,254.1325,253.5637,253.8143,31413.0
2022-03-17 15:55:00,263.33,264.02,263.2,264.02,88124.0,253.8818,254.5471,253.7565,254.5471,88124.0
2022-03-18 09:30:00,263.62,264.93,261.54,262.84,202683.0,254.1614,255.4244,252.1561,253.4094,202683.0
2022-03-18 09:35:00,263.51,264.28,263.07,263.09,5678.0,254.0554,254.7978,253.6312,253.6504,5678.0
2022-03-18 09:40:00,262.91,262.91,262.01,262.36,3992.0,253.4769,253.4769,252.6092,252.9466,3992.0
2022-03-18 09:45:00,262.5,263.48,262.5,263.48,2246.0,253.0816,254.0265,253.0816,254.0265,2246.0
2022-03-18 09:50:00,263.58,263.58,262.73,262.83,2492.0,254.1229,254.1229,253.3034,253.3998,2492.0
2022-03-18 09:55:00,262.85,262.99,262.2,262.7,8854.0,253.4191,253.554,252.7924,253.2744,8854.0
2022-03-18 10:00:00,262.86,263.21,262.66,262.84,4634.0,253.4287,253.7661,253.2359,253.4094,4634.0
2022-03-18 10:05:00,262.65,263.08,262.57,263.01,5462.0,253.2262,253.6408,253.1491,253.5733,5462.0
2022-03-18 10:10:00,263.07,263.6,263.07,263.39,3122.0,253.6312,254.1421,253.6312,253.9397,3122.0
2022-03-18 10:15:00,263.51,263.61,262.59,262.82,11010.0,254.0554,254.1518,253.1684,253.3901,11010.0
2022-03-18 10:20:00,262.92,263.29,262.42,262.53,22036.0,253.4865,253.8433,253.0045,253.1105,22036.0
2022-03-18 10:25:00,262.48,262.99,262.3,262.76,4433.0,253.0623,253.554,252.8888,253.3323,4433.0
2022-03-18 10:30:00,262.72,263.64,262.55,263.64,14810.0,253.2937,254.1807,253.1298,254.1807,14810.0
2022-03-18 10:35:00,263.72,263.86,262.64,263.06,5544.0,254.2578,254.3928,253.2166,253.6215,5544.0
2022-03-18 10:40:00,263.06,263.69,263.06,263.47,2238.0,253.6215,254.2289,253.6215,254.0168,2238.0
2022-03-18 10:45:00,263.43,263.44,263.13,263.29,1000.0,253.9782,253.9879,253.689,253.8433,1000.0
2022-03-18 10:50:00,263.3,263.3,263.07,263.2,4083.0,253.8529,253.8529,253.6312,253.7565,4083.0
2022-03-18 10:55:00,263.3,263.41,262.75,262.88,4643.0,253.8529,253.959,253.3226,253.448,4643.0
2022-03-18 11:00:00,262.92,263.39,262.75,263.21,4637.0,253.4865,253.9397,253.3226,253.7661,4637.0
2022-03-18 11:05:00,263.14,263.61,263.07,263.52,4297.0,253.6987,254.1518,253.6312,254.065,4297.0
2022-03-18 11:10:00,263.36,263.68,262.92,263.32,37828.0,253.9108,254.2193,253.4865,253.8722,37828.0
2022-03-18 11:15:00,263.29,263.32,262.76,263.19,2650.0,253.8433,253.8722,253.3323,253.7469,2650.0
2022-03-18 11:20:00,263.22,263.22,262.42,262.82,16824.0,253.7758,253.7758,253.0045,253.3901,16824.0
2022-03-18 11:25:00,262.82,262.9,262.0,262.04,9888.0,253.3901,253.4673,252.5996,252.6381,9888.0
2022-03-18 11:30:00,262.05,262.44,262.04,262.3,4708.0,252.6478,253.0238,252.6381,252.8888,4708.0
2022-03-18 11:35:00,262.23,263.5,262.23,263.18,182630.0,252.8213,254.0457,252.8213,253.7372,182630.0
2022-03-18 11:40:00,263.2,263.93,263.15,263.76,7664.0,253.7565,254.4603,253.7083,254.2964,7664.0
2022-03-18 11:45:00,263.73,264.01,263.73,263.9,3449.0,254.2675,254.5374,254.2675,254.4314,3449.0
2022-03-18 11:50:00,263.93,264.27,263.7,263.83,10397.0,254.4603,254.7881,254.2386,254.3639,10397.0
2022-03-18 11:55:00,263.57,264.14,263.53,263.9,12472.0,254.1132,254.6628,254.0747,254.4314,12472.0
2022-03-18 12:00:00,263.96,264.47,263.85,264.38,7844.0,254.4892,254.9809,254.3832,254.8942,7844.0
2022-03-18 12:05:00,264.44,264.68,264.39,264.61,5918.0,254.952,255.1834,254.9038,255.1159,5918.0
2022-03-18 12:10:00,264.62,264.94,264.53,264.94,4952.0,255.1256,255.4341,255.0388,255.4341,4952.0
2022-03-18 12:15:00,264.93,265.12,264.79,264.82,4873.0,255.4244,255.6076,255.2895,255.3184,4873.0
2022-03-18 12:20:00,264.76,265.11,264.55,265.04,14937.0,255.2605,255.598,255.0581,255.5305,14937.0
2022-03-18 12:25:00,265.06,265.53,265.02,265.52,6781.0,255.5498,256.0029,255.5112,255.9933,6781.0
2022-03-18 12:30:00,265.62,265.67,265.11,265.11,5109.0,256.0897,256.1379,255.598,255.598,5109.0
2022-03-18 12:35:00,265.25,265.44,264.85,264.85,4326.0,255.7329,255.9161,255.3473,255.3473,4326.0
2022-03-18 12:40:00,265.07,265.11,264.83,264.98,4491.0,255.5594,255.598,255.328,255.4726,4491.0
2022-03-18 12:45:00,264.94,264.94,264.15,264.15,3452.0,255.4341,255.4341,254.6724,254.6724,3452.0
2022-03-18 12:50:00,264.3,264.45,264.3,264.33,2372.0,254.817,254.9617,254.817,254.846,2372.0
2022-03-18 12:55:00,264.15,264.55,264.09,264.36,2717.0,254.6724,255.0581,254.6146,254.8749,2717.0
2022-03-18 13:00:00,264.34,264.46,264.14,264.16,2390.0,254.8556,254.9713,254.6628,254.6821,2390.0
2022-03-18 13:05:00,264.19,264.86,264.08,264.65,4296.0,254.711,255.3569,254.6049,255.1545,4296.0
2022-03-18 13:10:00,264.6,264.72,264.53,264.68,1855.0,255.1063,255.222,255.0388,255.1834,1855.0
2022-03-18 13:15:00,264.57,265.0,264.57,264.64,3828.0,255.0773,255.4919,255.0773,255.1448,3828.0
2022-03-18 13:20:00,264.54,264.8,264.52,264.8,3130.0,255.0484,255.2991,255.0291,255.2991,3130.0
2022-03-18 13:25:00,264.72,265.18,264.59,265.18,5969.0,255.222,255.6655,255.0966,255.6655,5969.0
2022-03-18 13:30:00,265.2,265.2,264.85,264.85,1400.0,255.6847,255.6847,255.3473,255.3473,1400.0
2022-03-18 13:35:00,264.85,264.93,264.72,264.78,2982.0,255.3473,255.4244,255.222,255.2798,2982.0
2022-03-18 13:40:00,264.69,265.13,264.63,264.88,3288.0,255.193,255.6173,255.1352,255.3762,3288.0
2022-03-18 13:45:00,264.95,265.23,264.95,264.97,1501.0,255.4437,255.7137,255.4437,255.463,1501.0
2022-03-18 13:50:00,265.02,265.04,264.69,264.79,2845.0,255.5112,255.5305,255.193,255.2895,2845.0
2022-03-18 13:55:00,264.7,265.13,264.6,264.68,5010.0,255.2027,255.6173,255.1063,255.1834,5010.0
2022-03-18 14:00:00,264.84,265.33,264.74,265.18,6018.0,255.3377,255.8101,255.2412,255.6655,6018.0
2022-03-18 14:05:00,265.21,265.58,265.08,265.5,3792.0,255.6944,256.0511,255.569,255.974,3792.0
2022-03-18 14:10:00,265.68,265.72,265.35,265.61,3870.0,256.1475,256.1861,255.8294,256.08,3870.0
2022-03-18 14:15:00,265.75,265.88,265.62,265.64,3992.0,256.215,256.3403,256.0897,256.109,3992.0
2022-03-18 14:20:00,265.68,265.99,265.55,265.88,14466.0,256.1475,256.4464,256.0222,256.3403,14466.0
2022-03-18 14:25:00,265.85,265.94,265.69,265.87,4206.0,256.3114,256.3982,256.1572,256.3307,4206.0
2022-03-18 14:30:00,265.93,265.95,265.66,265.86,9644.0,256.3885,256.4078,256.1282,256.3211,9644.0
2022-03-18 14:35:00,265.95,266.24,265.87,266.24,7337.0,256.4078,256.6874,256.3307,256.6874,7337.0
2022-03-18 14:40:00,266.24,266.43,265.8,265.88,4332.0,256.6874,256.8706,256.2632,256.3403,4332.0
2022-03-18 14:45:00,265.89,266.12,265.8,266.12,6984.0,256.35,256.5717,256.2632,256.5717,6984.0
2022-03-18 14:50:00,265.99,266.47,265.98,266.47,8280.0,256.4464,256.9092,256.4368,256.9092,8280.0
2022-03-18 14:55:00,266.44,266.77,266.39,266.69,8190.0,256.8803,257.1984,256.832,257.1213,8190.0
2022-03-18 15:00:00,266.69,266.84,266.46,266.71,12919.0,257.1213,257.2659,256.8995,257.1406,12919.0
2022-03-18 15:05:00,266.76,266.91,266.55,266.8,13351.0,257.1888,257.3334,256.9863,257.2273,13351.0
2022-03-18 15:10:00,266.85,267.19,266.85,267.04,16221.0,257.2755,257.6033,257.2755,257.4587,16221.0
2022-03-18 15:15:00,267.07,267.45,266.86,267.4,24608.0,257.4876,257.854,257.2852,257.8058,24608.0
2022-03-18 15:20:00,267.27,267.52,267.2,267.49,15842.0,257.6805,257.9215,257.613,257.8926,15842.0
2022-03-18 15:25:00,267.47,267.58,267.06,267.11,14173.0,257.8733,257.9793,257.478,257.5262,14173.0
2022-03-18 15:30:00,267.19,267.56,266.99,267.49,19914.0,257.6033,257.9601,257.4105,257.8926,19914.0
2022-03-18 15:35:00,267.56,267.56,266.57,266.63,19897.0,257.9601,257.9601,257.0056,257.0634,19897.0
2022-03-18 15:40:00,266.65,267.08,266.43,267.04,27872.0,257.0827,257.4973,256.8706,257.4587,27872.0
2022-03-18 15:45:00,267.09,267.6,266.89,267.23,41972.0,257.5069,257.9986,257.3141,257.6419,41972.0
2022-03-18 15:50:00,267.37,267.64,266.98,267.22,49543.0,257.7769,258.0372,257.4009,257.6323,49543.0
2022-03-18 15:55:00,267.24,267.79,267.08,267.36,84108.0,257.6515,258.1818,257.4973,257.7672,84108.0
2022-03-21 09:30:00,266.96,267.5,266.63,267.35,23321.0,257.3816,257.9022,257.0634,257.7576,23321.0
2022-03-21 09:35:00,267.43,267.65,266.99,267.2,4136.0,257.8347,258.0468,257.4105,257.613,4136.0
2022-03-21 09:40:00,267.13,267.58,266.12,266.12,2597.0,257.5455,257.9793,256.5717,256.5717,2597.0
2022-03-21 09:45:00,266.19,266.19,265.33,265.56,2000.0,256.6392,256.6392,255.8101,256.0318,2000.0
2022-03-21 09:50:00,265.53,265.76,265.05,265.53,6231.0,256.0029,256.2246,255.5401,256.0029,6231.0
2022-03-21 09:55:00,265.28,265.28,264.12,264.72,5656.0,255.7619,255.7619,254.6435,255.222,5656.0
2022-03-21 10:00:00,264.7,265.21,264.29,264.79,5514.0,255.2027,255.6944,254.8074,255.2895,5514.0
2022-03-21 10:05:00,264.47,265.15,264.43,264.77,15151.0,254.9809,255.6365,254.9424,255.2702,15151.0
2022-03-21 10:10:00,264.77,264.77,264.24,264.38,5491.0,255.2702,255.2702,254.7592,254.8942,5491.0
2022-03-21 10:15:00,264.48,265.49,264.47,265.21,6205.0,254.9906,255.9643,254.9809,255.6944,6205.0
2022-03-21 10:20:00,265.16,265.27,264.84,265.27,3153.0,255.6462,255.7522,255.3377,255.7522,3153.0
2022-03-21 10:25:00,265.25,265.25,264.28,264.48,10010.0,255.7329,255.7329,254.7978,254.9906,10010.0
2022-03-21 10:30:00,264.47,264.5,263.88,264.09,6398.0,254.9809,255.0099,254.4121,254.6146,6398.0
2022-03-21 10:35:00,264.09,264.82,264.08,264.49,5429.0,254.6146,255.3184,254.6049,255.0002,5429.0
2022-03-21 10:40:00,264.43,264.9,264.42,264.53,4322.0,254.9424,255.3955,254.9327,255.0388,4322.0
2022-03-21 10:45:00,264.54,264.57,264.29,264.44,5784.0,255.0484,255.0773,254.8074,254.952,5784.0
2022-03-21 10:50:00,264.57,264.75,264.21,264.75,6810.0,255.0773,255.2509,254.7303,255.2509,6810.0
2022-03-21 10:55:00,264.81,265.26,264.74,265.01,4930.0,255.3087,255.7426,255.2412,255.5016,4930.0
2022-03-21 11:00:00,265.01,265.23,264.67,264.83,12387.0,255.5016,255.7137,255.1738,255.328,12387.0
2022-03-21 11:05:00,264.79,264.88,264.22,264.29,6860.0,255.2895,255.3762,254.7399,254.8074,6860.0
2022-03-21 11:10:00,264.44,264.76,264.44,264.57,4822.0,254.952,255.2605,254.952,255.0773,4822.0
2022-03-21 11:15:00,264.64,264.84,264.31,264.31,3018.0,255.1448,255.3377,254.8267,254.8267,3018.0
2022-03-21 11:20:00,264.38,264.93,264.27,264.93,6462.0,254.8942,255.4244,254.7881,255.4244,6462.0
2022-03-21 11:25:00,264.91,265.07,264.87,265.07,3809.0,255.4051,255.5594,255.3666,255.5594,3809.0
2022-03-21 11:30:00,265.13,265.13,264.88,264.98,1688.0,255.6173,255.6173,255.3762,255.4726,1688.0
2022-03-21 11:35:00,264.99,265.33,264.76,265.21,9163.0,255.4823,255.8101,255.2605,255.6944,9163.0
2022-03-21 11:40:00,265.14,265.36,264.72,264.72,4838.0,255.6269,255.839,255.222,255.222,4838.0
2022-03-21 11:45:00,264.84,264.98,264.66,264.77,4618.0,255.3377,255.4726,255.1641,255.2702,4618.0
2022-03-21 11:50:00,264.85,265.07,264.66,264.67,5222.0,255.3473,255.5594,255.1641,255.1738,5222.0
2022-03-21 11:55:00,264.71,264.88,264.4,264.76,4657.0,255.2123,255.3762,254.9134,255.2605,4657.0
2022-03-21 12:00:00,264.78,264.84,264.54,264.67,2336.0,255.2798,255.3377,255.0484,255.1738,2336.0
2022-03-21 12:05:00,264.67,265.03,264.51,264.98,1753.0,255.1738,255.5208,255.0195,255.4726,1753.0
2022-03-21 12:10:00,264.94,265.09,264.85,264.86,3415.0,255.4341,255.5787,255.3473,255.3569,3415.0
2022-03-21 12:15:00,264.89,265.05,264.7,265.05,4276.0,255.3859,255.5401,255.2027,255.5401,4276.0
2022-03-21 12:20:00,264.98,265.28,264.98,265.26,2170.0,255.4726,255.7619,255.4726,255.7426,2170.0
2022-03-21 12:25:00,265.28,265.4,264.97,265.4,3445.0,255.7619,255.8776,255.463,255.8776,3445.0
2022-03-21 12:30:00,265.17,265.19,264.29,264.54,5717.0,255.6558,255.6751,254.8074,255.0484,5717.0
2022-03-21 12:35:00,264.42,264.42,263.88,264.25,17343.0,254.9327,254.9327,254.4121,254.7688,17343.0
2022-03-21 12:40:00,264.39,264.91,264.39,264.9,2362.0,254.9038,255.4051,254.9038,255.3955,2362.0
2022-03-21 12:45:00,264.95,265.39,264.84,265.36,2500.0,255.4437,255.8679,255.3377,255.839,2500.0
2022-03-21 12:50:00,265.36,265.36,264.58,264.58,2860.0,255.839,255.839,255.087,255.087,2860.0
2022-03-21 12:55:00,264.58,264.76,264.48,264.71,7235.0,255.087,255.2605,254.9906,255.2123,7235.0
2022-03-21 13:00:00,264.78,264.9,264.64,264.64,9162.0,255.2798,255.3955,255.1448,255.1448,9162.0
2022-03-21 13:05:00,264.63,265.04,264.63,264.92,5125.0,255.1352,255.5305,255.1352,255.4148,5125.0
2022-03-21 13:10:00,264.94,264.95,264.27,264.46,7938.0,255.4341,255.4437,254.7881,254.9713,7938.0
2022-03-21 13:15:00,264.28,264.36,263.64,263.64,2112.0,254.7978,254.8749,254.1807,254.1807,2112.0
2022-03-21 13:20:00,263.84,263.96,263.48,263.76,2763.0,254.3735,254.4892,254.0265,254.2964,2763.0
2022-03-21 13:25:00,263.73,263.96,263.36,263.36,4008.0,254.2675,254.4892,253.9108,253.9108,4008.0
2022-03-21 13:30:00,263.4,264.01,263.34,263.88,3713.0,253.9493,254.5374,253.8915,254.4121,3713.0
2022-03-21 13:35:00,263.96,264.53,263.77,264.31,5576.0,254.4892,255.0388,254.306,254.8267,5576.0
2022-03-21 13:40:00,264.42,264.42,263.78,263.86,3670.0,254.9327,254.9327,254.3157,254.3928,3670.0
2022-03-21 13:45:00,263.99,264.32,263.87,264.31,6196.0,254.5182,254.8363,254.4025,254.8267,6196.0
2022-03-21 13:50:00,264.33,264.34,264.03,264.12,4308.0,254.846,254.8556,254.5567,254.6435,4308.0
2022-03-21 13:55:00,264.08,264.28,264.03,264.13,4092.0,254.6049,254.7978,254.5567,254.6531,4092.0
2022-03-21 14:00:00,264.28,264.33,263.95,264.02,3812.0,254.7978,254.846,254.4796,254.5471,3812.0
2022-03-21 14:05:00,263.89,264.25,263.89,264.22,3572.0,254.4217,254.7688,254.4217,254.7399,3572.0
2022-03-21 14:10:00,264.22,264.25,263.92,264.01,4490.0,254.7399,254.7688,254.4507,254.5374,4490.0
2022-03-21 14:15:00,264.0,264.17,263.92,264.17,2404.0,254.5278,254.6917,254.4507,254.6917,2404.0
2022-03-21 14:20:00,264.27,265.05,264.19,264.92,2940.0,254.7881,255.5401,254.711,255.4148,2940.0
2022-03-21 14:25:00,264.88,265.21,264.73,265.16,1879.0,255.3762,255.6944,255.2316,255.6462,1879.0
2022-03-21 14:30:00,265.09,265.09,264.86,264.88,3899.0,255.5787,255.5787,255.3569,255.3762,3899.0
2022-03-21 14:35:00,264.98,265.18,264.77,265.03,7548.0,255.4726,255.6655,255.2702,255.5208,7548.0
2022-03-21 14:40:00,265.03,265.22,264.79,265.2,5307.0,255.5208,255.704,255.2895,255.6847,5307.0
2022-03-21 14:45:00,265.13,265.39,264.92,264.99,3849.0,255.6173,255.8679,255.4148,255.4823,3849.0
2022-03-21 14:50:00,264.86,265.0,264.63,264.69,2801.0,255.3569,255.4919,255.1352,255.193,2801.0
2022-03-21 14:55:00,264.75,264.75,264.09,264.19,4110.0,255.2509,255.2509,254.6146,254.711,4110.0
2022-03-21 15:00:00,264.16,264.39,264.1,264.21,4509.0,254.6821,254.9038,254.6242,254.7303,4509.0
2022-03-21 15:05:00,264.21,264.79,264.16,264.58,25076.0,254.7303,255.2895,254.6821,255.087,25076.0
2022-03-21 15:10:00,264.66,265.1,264.66,265.07,3608.0,255.1641,255.5883,255.1641,255.5594,3608.0
2022-03-21 15:15:00,265.16,265.27,264.81,264.83,4279.0,255.6462,255.7522,255.3087,255.328,4279.0
2022-03-21 15:20:00,264.89,265.09,264.8,265.07,4918.0,255.3859,255.5787,255.2991,255.5594,4918.0
2022-03-21 15:25:00,265.12,265.22,264.93,265.0,5543.0,255.6076,255.704,255.4244,255.4919,5543.0
2022-03-21 15:30:00,265.07,265.19,264.83,264.84,9781.0,255.5594,255.6751,255.328,255.3377,9781.0
2022-03-21 15:35:00,264.86,265.1,264.67,264.78,7820.0,255.3569,255.5883,255.1738,255.2798,7820.0
2022-03-21 15:40:00,264.75,264.75,264.19,264.41,10247.0,255.2509,255.2509,254.711,254.9231,10247.0
2022-03-21 15:45:00,264.39,264.61,264.14,264.24,8836.0,254.9038,255.1159,254.6628,254.7592,8836.0
2022-03-21 15:50:00,264.13,265.33,264.12,265.23,29300.0,254.6531,255.8101,254.6435,255.7137,29300.0
2022-03-21 15:55:00,265.14,265.85,265.09,265.64,60212.0,255.6269,256.3114,255.5787,256.109,60212.0
2022-03-22 09:30:00,266.12,267.46,265.8,267.4,21370.0,256.5717,257.8637,256.2632,257.8058,21370.0
2022-03-22 09:35:00,267.23,268.29,267.23,267.64,8025.0,257.6419,258.6639,257.6419,258.0372,8025.0
2022-03-22 09:40:00,267.66,267.96,266.35,266.5,15723.0,258.0565,258.3457,256.7935,256.9381,15723.0
2022-03-22 09:45:00,266.47,266.61,265.99,266.42,13634.0,256.9092,257.0442,256.4464,256.861,13634.0
2022-03-22 09:50:00,266.48,267.13,266.18,267.13,4772.0,256.9188,257.5455,256.6296,257.5455,4772.0
2022-03-22 09:55:00,267.11,267.57,266.7,267.04,19929.0,257.5262,257.9697,257.1309,257.4587,19929.0
2022-03-22 10:00:00,267.09,268.0,267.09,268.0,13834.0,257.5069,258.3843,257.5069,258.3843,13834.0
2022-03-22 10:05:00,267.97,268.31,267.55,268.31,13823.0,258.3554,258.6832,257.9504,258.6832,13823.0
2022-03-22 10:10:00,268.33,268.47,268.04,268.17,11757.0,258.7024,258.8374,258.4228,258.5482,11757.0
2022-03-22 10:15:00,268.03,268.03,267.51,267.64,5602.0,258.4132,258.4132,257.9119,258.0372,5602.0
2022-03-22 10:20:00,267.85,268.2,267.69,268.18,9017.0,258.2397,258.5771,258.0854,258.5578,9017.0
2022-03-22 10:25:00,268.25,268.49,267.57,267.82,7139.0,258.6253,258.8567,257.9697,258.2107,7139.0
2022-03-22 10:30:00,267.79,267.97,267.62,267.81,6520.0,258.1818,258.3554,258.0179,258.2011,6520.0
2022-03-22 10:35:00,267.74,267.99,267.33,267.43,13195.0,258.1336,258.3746,257.7383,257.8347,13195.0
2022-03-22 10:40:00,266.99,267.34,266.9,266.9,4342.0,257.4105,257.748,257.3237,257.3237,4342.0
2022-03-22 10:45:00,266.89,268.11,266.89,267.8,37455.0,257.3141,258.4903,257.3141,258.1915,37455.0
2022-03-22 10:50:00,267.78,267.93,267.61,267.9,9556.0,258.1722,258.3168,258.0083,258.2879,9556.0
2022-03-22 10:55:00,267.81,267.93,267.37,267.52,8583.0,258.2011,258.3168,257.7769,257.9215,8583.0
2022-03-22 11:00:00,267.52,267.52,266.43,266.88,10862.0,257.9215,257.9215,256.8706,257.3045,10862.0
2022-03-22 11:05:00,266.89,267.24,266.83,266.88,9479.0,257.3141,257.6515,257.2563,257.3045,9479.0
2022-03-22 11:10:00,266.85,267.27,266.85,267.01,8958.0,257.2755,257.6805,257.2755,257.4298,8958.0
2022-03-22 11:15:00,266.8,267.16,266.5,267.08,2507.0,257.2273,257.5744,256.9381,257.4973,2507.0
2022-03-22 11:20:00,267.05,267.18,266.91,267.0,7161.0,257.4684,257.5937,257.3334,257.4202,7161.0
2022-03-22 11:25:00,267.18,267.27,266.74,267.27,10344.0,257.5937,257.6805,257.1695,257.6805,10344.0
2022-03-22 11:30:00,267.33,267.45,266.8,267.03,8836.0,257.7383,257.854,257.2273,257.4491,8836.0
2022-03-22 11:35:00,267.09,267.39,266.93,267.23,6890.0,257.5069,257.7962,257.3527,257.6419,6890.0
2022-03-22 11:40:00,267.25,267.61,267.12,267.51,11768.0,257.6612,258.0083,257.5359,257.9119,11768.0
2022-03-22 11:45:00,267.46,267.82,267.46,267.82,2922.0,257.8637,258.2107,257.8637,258.2107,2922.0
2022-03-22 11:50:00,267.79,267.9,267.67,267.75,4880.0,258.1818,258.2879,258.0661,258.1432,4880.0
2022-03-22 11:55:00,267.75,267.8,267.59,267.71,9613.0,258.1432,258.1915,257.989,258.1047,9613.0
2022-03-22 12:00:00,267.71,267.85,267.42,267.43,5163.0,258.1047,258.2397,257.8251,257.8347,5163.0
2022-03-22 12:05:00,267.58,267.82,267.41,267.62,5490.0,257.9793,258.2107,257.8154,258.0179,5490.0
2022-03-22 12:10:00,267.71,267.8,267.03,267.03,18338.0,258.1047,258.1915,257.4491,257.4491,18338.0
2022-03-22 12:15:00,267.19,267.41,266.91,267.32,8782.0,257.6033,257.8154,257.3334,257.7287,8782.0
2022-03-22 12:20:00,267.26,267.35,266.72,266.98,8973.0,257.6708,257.7576,257.1502,257.4009,8973.0
2022-03-22 12:25:00,266.97,267.03,266.62,266.93,7156.0,257.3912,257.4491,257.0538,257.3527,7156.0
2022-03-22 12:30:00,266.9,266.9,266.57,266.72,6317.0,257.3237,257.3237,257.0056,257.1502,6317.0
2022-03-22 12:35:00,266.96,267.13,266.81,267.05,5051.0,257.3816,257.5455,257.237,257.4684,5051.0
2022-03-22 12:40:00,267.15,267.34,266.86,267.26,11706.0,257.5648,257.748,257.2852,257.6708,11706.0
2022-03-22 12:45:00,267.14,267.22,266.57,266.6,7821.0,257.5551,257.6323,257.0056,257.0345,7821.0
2022-03-22 12:50:00,266.69,267.25,266.62,267.17,4446.0,257.1213,257.6612,257.0538,257.5841,4446.0
2022-03-22 12:55:00,267.14,267.2,266.94,266.97,11239.0,257.5551,257.613,257.3623,257.3912,11239.0
2022-03-22 13:00:00,267.01,267.17,266.91,267.02,3333.0,257.4298,257.5841,257.3334,257.4394,3333.0
2022-03-22 13:05:00,267.19,267.32,266.99,267.02,15884.0,257.6033,257.7287,257.4105,257.4394,15884.0
2022-03-22 13:10:00,267.01,267.14,266.91,267.0,9814.0,257.4298,257.5551,257.3334,257.4202,9814.0
2022-03-22 13:15:00,267.05,267.05,266.65,266.81,8931.0,257.4684,257.4684,257.0827,257.237,8931.0
2022-03-22 13:20:00,266.66,266.66,266.27,266.27,2487.0,257.0924,257.0924,256.7164,256.7164,2487.0
2022-03-22 13:25:00,266.37,266.64,266.24,266.64,12171.0,256.8128,257.0731,256.6874,257.0731,12171.0
2022-03-22 13:30:00,266.65,266.81,266.52,266.71,5894.0,257.0827,257.237,256.9574,257.1406,5894.0
2022-03-22 13:35:00,266.82,266.82,266.39,266.47,6962.0,257.2466,257.2466,256.832,256.9092,6962.0
2022-03-22 13:40:00,266.47,266.56,266.14,266.29,6687.0,256.9092,256.9959,256.591,256.7356,6687.0
2022-03-22 13:45:00,266.19,266.28,266.05,266.17,4258.0,256.6392,256.726,256.5042,256.6199,4258.0
2022-03-22 13:50:00,266.15,266.15,266.04,266.08,1581.0,256.6007,256.6007,256.4946,256.5332,1581.0
2022-03-22 13:55:00,266.13,266.31,266.07,266.26,5855.0,256.5814,256.7549,256.5235,256.7067,5855.0
2022-03-22 14:00:00,266.32,266.49,266.29,266.34,6687.0,256.7646,256.9285,256.7356,256.7838,6687.0
2022-03-22 14:05:00,266.31,266.35,266.21,266.34,2897.0,256.7549,256.7935,256.6585,256.7838,2897.0
2022-03-22 14:10:00,266.34,266.82,266.22,266.74,4168.0,256.7838,257.2466,256.6681,257.1695,4168.0
2022-03-22 14:15:00,266.74,267.11,266.66,267.08,7836.0,257.1695,257.5262,257.0924,257.4973,7836.0
2022-03-22 14:20:00,267.08,267.09,266.67,266.69,4453.0,257.4973,257.5069,257.102,257.1213,4453.0
2022-03-22 14:25:00,266.74,266.83,266.42,266.69,8301.0,257.1695,257.2563,256.861,257.1213,8301.0
2022-03-22 14:30:00,266.66,267.13,266.45,267.13,32976.0,257.0924,257.5455,256.8899,257.5455,32976.0
2022-03-22 14:35:00,267.18,267.21,266.83,266.84,5187.0,257.5937,257.6226,257.2563,257.2659,5187.0
2022-03-22 14:40:00,266.92,266.92,266.44,266.44,2058.0,257.343,257.343,256.8803,256.8803,2058.0
2022-03-22 14:45:00,266.33,266.49,266.22,266.41,6517.0,256.7742,256.9285,256.6681,256.8513,6517.0
2022-03-22 14:50:00,266.41,266.81,266.38,266.65,3512.0,256.8513,257.237,256.8224,257.0827,3512.0
2022-03-22 14:55:00,266.75,267.15,266.69,266.89,8549.0,257.1791,257.5648,257.1213,257.3141,8549.0
2022-03-22 15:00:00,267.0,267.15,266.86,267.0,8233.0,257.4202,257.5648,257.2852,257.4202,8233.0
2022-03-22 15:05:00,267.02,267.1,266.88,266.92,2439.0,257.4394,257.5166,257.3045,257.343,2439.0
2022-03-22 15:10:00,266.91,267.01,266.74,266.97,3846.0,257.3334,257.4298,257.1695,257.3912,3846.0
2022-03-22 15:15:00,266.97,267.17,266.89,266.91,11954.0,257.3912,257.5841,257.3141,257.3334,11954.0
2022-03-22 15:20:00,266.95,267.15,266.69,267.01,18542.0,257.372,257.5648,257.1213,257.4298,18542.0
2022-03-22 15:25:00,267.07,267.12,266.69,266.77,14733.0,257.4876,257.5359,257.1213,257.1984,14733.0
2022-03-22 15:30:00,266.81,266.92,266.61,266.78,9745.0,257.237,257.343,257.0442,257.2081,9745.0
2022-03-22 15:35:00,266.85,266.91,266.63,266.69,11527.0,257.2755,257.3334,257.0634,257.1213,11527.0
2022-03-22 15:40:00,266.69,266.86,266.55,266.77,10387.0,257.1213,257.2852,256.9863,257.1984,10387.0
2022-03-22 15:45:00,266.74,267.33,266.74,267.26,22997.0,257.1695,257.7383,257.1695,257.6708,22997.0
2022-03-22 15:50:00,267.3,267.47,266.74,266.77,25642.0,257.7094,257.8733,257.1695,257.1984,25642.0
2022-03-22 15:55:00,266.77,267.12,266.59,267.12,54914.0,257.1984,257.5359,257.0249,257.5359,54914.0
2022-03-23 09:30:00,265.04,265.27,263.11,263.68,48977.0,255.5305,255.7522,253.6697,254.2193,48977.0
2022-03-23 09:35:00,263.74,264.46,262.23,262.27,8149.0,254.2771,254.9713,252.8213,252.8599,8149.0
2022-03-23 09:40:00,262.5,264.06,262.5,263.4,14714.0,253.0816,254.5856,253.0816,253.9493,14714.0
2022-03-23 09:45:00,263.4,263.59,262.45,262.86,5826.0,253.9493,254.1325,253.0334,253.4287,5826.0
2022-03-23 09:50:00,263.0,263.14,262.14,262.15,7299.0,253.5637,253.6987,252.7345,252.7442,7299.0
2022-03-23 09:55:00,262.28,263.29,262.16,262.65,11240.0,252.8695,253.8433,252.7538,253.2262,11240.0
2022-03-23 10:00:00,262.65,262.94,262.25,262.76,10129.0,253.2262,253.5058,252.8406,253.3323,10129.0
2022-03-23 10:05:00,262.81,263.02,262.52,262.67,12814.0,253.3805,253.583,253.1009,253.2455,12814.0
2022-03-23 10:10:00,262.64,262.64,261.16,262.24,19432.0,253.2166,253.2166,251.7897,252.8309,19432.0
2022-03-23 10:15:00,262.3,262.57,261.8,261.88,7438.0,252.8888,253.1491,252.4067,252.4839,7438.0
2022-03-23 10:20:00,261.88,262.02,261.27,261.39,16544.0,252.4839,252.6188,251.8957,252.0114,16544.0
2022-03-23 10:25:00,261.27,261.83,261.22,261.72,22467.0,251.8957,252.4357,251.8475,252.3296,22467.0
2022-03-23 10:30:00,261.85,261.97,261.6,261.6,4187.0,252.4549,252.5706,252.2139,252.2139,4187.0
2022-03-23 10:35:00,261.56,261.73,261.12,261.13,7547.0,252.1753,252.3392,251.7511,251.7608,7547.0
2022-03-23 10:40:00,261.0,261.2,260.52,260.6,8032.0,251.6354,251.8283,251.1727,251.2498,8032.0
2022-03-23 10:45:00,260.47,260.54,260.19,260.54,8018.0,251.1245,251.1919,250.8545,251.1919,8018.0
2022-03-23 10:50:00,260.53,260.53,259.41,259.98,19602.0,251.1823,251.1823,250.1025,250.652,19602.0
2022-03-23 10:55:00,260.0,260.24,259.25,259.28,4443.0,250.6713,250.9027,249.9482,249.9771,4443.0
2022-03-23 11:00:00,259.37,259.93,259.37,259.68,3180.0,250.0639,250.6038,250.0639,250.3628,3180.0
2022-03-23 11:05:00,259.5,259.62,258.74,258.79,3988.0,250.1893,250.3049,249.4565,249.5047,3988.0
2022-03-23 11:10:00,258.7,258.82,258.57,258.59,6999.0,249.418,249.5337,249.2926,249.3119,6999.0
2022-03-23 11:15:00,258.67,259.0,258.61,258.62,6073.0,249.389,249.7072,249.3312,249.3408,6073.0
2022-03-23 11:20:00,258.63,258.88,258.39,258.88,6908.0,249.3505,249.5915,249.1191,249.5915,6908.0
2022-03-23 11:25:00,258.98,259.09,258.3,258.56,7497.0,249.6879,249.794,249.0323,249.283,7497.0
2022-03-23 11:30:00,258.47,258.47,257.4,257.56,16121.0,249.1962,249.1962,248.1646,248.3189,16121.0
2022-03-23 11:35:00,257.51,257.94,257.5,257.68,5521.0,248.2707,248.6852,248.261,248.4346,5521.0
2022-03-23 11:40:00,257.7,257.79,257.19,257.3,9508.0,248.4538,248.5406,247.9621,248.0682,9508.0
2022-03-23 11:45:00,257.35,257.44,257.03,257.1,9575.0,248.1164,248.2032,247.8079,247.8754,9575.0
2022-03-23 11:50:00,257.04,257.08,256.63,256.81,12507.0,247.8175,247.8561,247.4222,247.5958,12507.0
2022-03-23 11:55:00,256.87,256.9,256.54,256.75,13351.0,247.6536,247.6825,247.3355,247.5379,13351.0
2022-03-23 12:00:00,256.75,257.23,256.69,256.69,13277.0,247.5379,248.0007,247.4801,247.4801,13277.0
2022-03-23 12:05:00,256.78,256.85,255.87,255.88,8413.0,247.5668,247.6343,246.6895,246.6991,8413.0
2022-03-23 12:10:00,255.91,255.99,255.74,255.96,10193.0,246.7281,246.8052,246.5642,246.7763,10193.0
2022-03-23 12:15:00,255.96,256.37,255.92,255.99,3645.0,246.7763,247.1716,246.7377,246.8052,3645.0
2022-03-23 12:20:00,255.85,256.0,255.09,255.76,27262.0,246.6702,246.8148,245.9375,246.5834,27262.0
2022-03-23 12:25:00,255.88,256.09,255.52,255.73,10211.0,246.6991,246.9016,246.3521,246.5545,10211.0
2022-03-23 12:30:00,255.74,256.08,255.69,255.99,6034.0,246.5642,246.892,246.516,246.8052,6034.0
2022-03-23 12:35:00,255.99,256.89,255.99,256.84,9074.0,246.8052,247.6729,246.8052,247.6247,9074.0
2022-03-23 12:40:00,256.95,257.07,256.61,256.66,9024.0,247.7307,247.8464,247.4029,247.4512,9024.0
2022-03-23 12:45:00,256.51,256.86,256.46,256.79,3322.0,247.3065,247.644,247.2583,247.5765,3322.0
2022-03-23 12:50:00,256.79,257.75,256.79,257.75,8548.0,247.5765,248.502,247.5765,248.502,8548.0
2022-03-23 12:55:00,257.75,258.09,257.54,258.0,10379.0,248.502,248.8298,248.2996,248.7431,10379.0
2022-03-23 13:00:00,257.95,257.96,257.17,257.44,6498.0,248.6949,248.7045,247.9429,248.2032,6498.0
2022-03-23 13:05:00,257.44,257.84,257.44,257.61,13223.0,248.2032,248.5888,248.2032,248.3671,13223.0
2022-03-23 13:10:00,257.5,257.56,257.33,257.56,8280.0,248.261,248.3189,248.0971,248.3189,8280.0
2022-03-23 13:15:00,257.58,257.63,257.31,257.31,5301.0,248.3381,248.3864,248.0778,248.0778,5301.0
2022-03-23 13:20:00,257.2,257.29,256.76,256.81,1300.0,247.9718,248.0585,247.5476,247.5958,1300.0
2022-03-23 13:25:00,256.76,256.89,256.55,256.56,7103.0,247.5476,247.6729,247.3451,247.3547,7103.0
2022-03-23 13:30:00,256.5,256.88,256.39,256.8,9038.0,247.2969,247.6633,247.1908,247.5861,9038.0
2022-03-23 13:35:00,256.76,256.96,256.69,256.74,3272.0,247.5476,247.7404,247.4801,247.5283,3272.0
2022-03-23 13:40:00,256.75,256.94,256.62,256.7,7875.0,247.5379,247.7211,247.4126,247.4897,7875.0
2022-03-23 13:45:00,256.7,257.23,256.43,256.88,17326.0,247.4897,248.0007,247.2294,247.6633,17326.0
2022-03-23 13:50:00,256.84,257.19,256.84,257.16,7821.0,247.6247,247.9621,247.6247,247.9332,7821.0
2022-03-23 13:55:00,257.22,257.34,256.99,256.99,7561.0,247.9911,248.1068,247.7693,247.7693,7561.0
2022-03-23 14:00:00,257.13,257.31,256.72,256.99,25184.0,247.9043,248.0778,247.509,247.7693,25184.0
2022-03-23 14:05:00,256.92,257.01,256.59,256.61,6119.0,247.7018,247.7886,247.3837,247.4029,6119.0
2022-03-23 14:10:00,256.68,256.7,256.05,256.06,5810.0,247.4704,247.4897,246.863,246.8727,5810.0
2022-03-23 14:15:00,256.06,256.3,255.74,256.22,16888.0,246.8727,247.1041,246.5642,247.0269,16888.0
2022-03-23 14:20:00,256.24,256.56,256.24,256.36,5158.0,247.0462,247.3547,247.0462,247.1619,5158.0
2022-03-23 14:25:00,256.45,256.46,256.15,256.18,10526.0,247.2487,247.2583,246.9595,246.9884,10526.0
2022-03-23 14:30:00,256.23,256.32,255.93,256.06,8529.0,247.0366,247.1234,246.7473,246.8727,8529.0
2022-03-23 14:35:00,255.98,256.18,255.77,256.1,10548.0,246.7956,246.9884,246.5931,246.9112,10548.0
2022-03-23 14:40:00,256.16,256.2,255.92,255.93,6763.0,246.9691,247.0077,246.7377,246.7473,6763.0
2022-03-23 14:45:00,255.89,256.09,255.88,256.09,6986.0,246.7088,246.9016,246.6991,246.9016,6986.0
2022-03-23 14:50:00,256.03,256.13,255.78,255.83,6208.0,246.8438,246.9402,246.6027,246.6509,6208.0
2022-03-23 14:55:00,255.84,255.84,255.35,255.41,7565.0,246.6606,246.6606,246.1882,246.246,7565.0
2022-03-23 15:00:00,255.38,255.62,255.18,255.32,9234.0,246.2171,246.4485,246.0243,246.1592,9234.0
2022-03-23 15:05:00,255.26,255.32,254.82,254.99,8987.0,246.1014,246.1592,245.6772,245.8411,8987.0
2022-03-23 15:10:00,254.86,255.19,254.86,255.04,11449.0,245.7157,246.0339,245.7157,245.8893,11449.0
2022-03-23 15:15:00,255.05,255.17,254.99,255.02,20980.0,245.8989,246.0146,245.8411,245.87,20980.0
2022-03-23 15:20:00,255.03,255.41,254.94,255.41,14845.0,245.8796,246.246,245.7929,246.246,14845.0
2022-03-23 15:25:00,255.41,256.19,255.41,256.17,11859.0,246.246,246.998,246.246,246.9787,11859.0
2022-03-23 15:30:00,256.19,256.39,255.92,256.13,22655.0,246.998,247.1908,246.7377,246.9402,22655.0
2022-03-23 15:35:00,256.19,256.41,256.06,256.24,15901.0,246.998,247.2101,246.8727,247.0462,15901.0
2022-03-23 15:40:00,256.15,257.01,255.88,256.94,27469.0,246.9595,247.7886,246.6991,247.7211,27469.0
2022-03-23 15:45:00,256.91,256.98,256.09,256.13,48961.0,247.6922,247.7597,246.9016,246.9402,48961.0
2022-03-23 15:50:00,256.13,256.13,255.57,255.64,57123.0,246.9402,246.9402,246.4003,246.4678,57123.0
2022-03-23 15:55:00,255.67,255.71,255.06,255.41,163155.0,246.4967,246.5352,245.9086,246.246,163155.0
2022-03-24 09:30:00,257.44,257.7,256.71,257.25,23044.0,248.2032,248.4538,247.4994,248.02,23044.0
2022-03-24 09:35:00,257.01,257.44,256.77,257.37,3978.0,247.7886,248.2032,247.5572,248.1357,3978.0
2022-03-24 09:40:00,257.68,258.84,257.33,258.84,18143.0,248.4346,249.5529,248.0971,249.5529,18143.0
2022-03-24 09:45:00,258.57,258.97,258.04,258.55,4946.0,249.2926,249.6783,248.7816,249.2733,4946.0
2022-03-24 09:50:00,258.44,260.18,258.44,259.8,5740.0,249.1673,250.8449,249.1673,250.4785,5740.0
2022-03-24 09:55:00,259.91,260.21,259.57,260.04,10631.0,250.5845,250.8738,250.2567,250.7099,10631.0
2022-03-24 10:00:00,260.0,261.0,259.99,260.5,9491.0,250.6713,251.6354,250.6617,251.1534,9491.0
2022-03-24 10:05:00,260.52,260.52,260.06,260.13,6172.0,251.1727,251.1727,250.7292,250.7967,6172.0
2022-03-24 10:10:00,260.15,260.15,259.26,259.26,3222.0,250.8159,250.8159,249.9579,249.9579,3222.0
2022-03-24 10:15:00,259.23,259.63,259.22,259.44,5788.0,249.9289,250.3146,249.9193,250.1314,5788.0
2022-03-24 10:20:00,259.29,259.58,259.28,259.45,5029.0,249.9868,250.2664,249.9771,250.141,5029.0
2022-03-24 10:25:00,259.46,259.54,259.22,259.23,4282.0,250.1507,250.2278,249.9193,249.9289,4282.0
2022-03-24 10:30:00,259.23,260.05,259.22,259.94,7208.0,249.9289,250.7195,249.9193,250.6135,7208.0
2022-03-24 10:35:00,259.86,259.86,259.1,259.19,5024.0,250.5363,250.5363,249.8036,249.8904,5024.0
2022-03-24 10:40:00,259.19,259.41,259.15,259.37,4839.0,249.8904,250.1025,249.8518,250.0639,4839.0
2022-03-24 10:45:00,259.41,260.12,259.4,260.12,6287.0,250.1025,250.787,250.0928,250.787,6287.0
2022-03-24 10:50:00,259.91,260.09,259.64,259.78,5484.0,250.5845,250.7581,250.3242,250.4592,5484.0
2022-03-24 10:55:00,259.88,260.06,259.74,259.97,6348.0,250.5556,250.7292,250.4206,250.6424,6348.0
2022-03-24 11:00:00,259.92,261.07,259.83,260.94,20051.0,250.5942,251.7029,250.5074,251.5776,20051.0
2022-03-24 11:05:00,261.14,261.14,260.47,260.5,5332.0,251.7704,251.7704,251.1245,251.1534,5332.0
2022-03-24 11:10:00,260.47,260.92,260.46,260.92,9123.0,251.1245,251.5583,251.1148,251.5583,9123.0
2022-03-24 11:15:00,260.76,261.11,260.73,261.08,3714.0,251.404,251.7415,251.3751,251.7126,3714.0
2022-03-24 11:20:00,261.02,261.02,260.65,260.8,3634.0,251.6547,251.6547,251.298,251.4426,3634.0
2022-03-24 11:25:00,260.88,261.47,260.88,261.4,5132.0,251.5197,252.0886,251.5197,252.0211,5132.0
2022-03-24 11:30:00,261.37,262.03,261.28,261.84,18175.0,251.9922,252.6285,251.9054,252.4453,18175.0
2022-03-24 11:35:00,261.93,261.93,261.55,261.57,5956.0,252.5321,252.5321,252.1657,252.185,5956.0
2022-03-24 11:40:00,261.47,262.06,261.3,261.59,6774.0,252.0886,252.6574,251.9247,252.2043,6774.0
2022-03-24 11:45:00,261.76,261.97,261.56,261.72,4393.0,252.3682,252.5706,252.1753,252.3296,4393.0
2022-03-24 11:50:00,261.83,261.83,261.42,261.42,2202.0,252.4357,252.4357,252.0404,252.0404,2202.0
2022-03-24 11:55:00,261.57,261.94,261.54,261.93,3200.0,252.185,252.5417,252.1561,252.5321,3200.0
2022-03-24 12:00:00,261.91,261.91,261.29,261.68,10863.0,252.5128,252.5128,251.915,252.291,10863.0
2022-03-24 12:05:00,261.6,261.67,261.38,261.51,7244.0,252.2139,252.2814,252.0018,252.1271,7244.0
2022-03-24 12:10:00,261.62,262.07,261.54,261.89,3291.0,252.2332,252.667,252.1561,252.4935,3291.0
2022-03-24 12:15:00,261.86,261.9,261.75,261.75,1900.0,252.4646,252.5031,252.3585,252.3585,1900.0
2022-03-24 12:20:00,261.69,261.81,261.3,261.38,4984.0,252.3007,252.4164,251.9247,252.0018,4984.0
2022-03-24 12:25:00,261.39,261.54,261.09,261.1,5823.0,252.0114,252.1561,251.7222,251.7318,5823.0
2022-03-24 12:30:00,261.26,261.34,260.87,260.91,6846.0,251.8861,251.9632,251.5101,251.5487,6846.0
2022-03-24 12:35:00,260.77,261.15,260.76,261.15,6110.0,251.4137,251.7801,251.404,251.7801,6110.0
2022-03-24 12:40:00,261.03,261.17,260.85,261.0,3669.0,251.6644,251.7993,251.4908,251.6354,3669.0
2022-03-24 12:45:00,261.0,261.27,260.79,261.19,4264.0,251.6354,251.8957,251.433,251.8186,4264.0
2022-03-24 12:50:00,261.32,261.6,261.32,261.53,5913.0,251.944,252.2139,251.944,252.1464,5913.0
2022-03-24 12:55:00,261.52,261.7,261.37,261.61,3585.0,252.1368,252.3103,251.9922,252.2235,3585.0
2022-03-24 13:00:00,261.63,261.71,261.0,261.18,17842.0,252.2428,252.32,251.6354,251.809,17842.0
2022-03-24 13:05:00,261.17,261.8,261.17,261.73,4453.0,251.7993,252.4067,251.7993,252.3392,4453.0
2022-03-24 13:10:00,261.76,262.29,261.76,262.24,4034.0,252.3682,252.8792,252.3682,252.8309,4034.0
2022-03-24 13:15:00,262.29,262.32,262.18,262.22,4390.0,252.8792,252.9081,252.7731,252.8117,4390.0
2022-03-24 13:20:00,262.21,262.22,261.9,262.06,4979.0,252.802,252.8117,252.5031,252.6574,4979.0
2022-03-24 13:25:00,262.12,262.23,261.89,261.89,3448.0,252.7153,252.8213,252.4935,252.4935,3448.0
2022-03-24 13:30:00,261.93,262.03,261.77,261.84,3612.0,252.5321,252.6285,252.3778,252.4453,3612.0
2022-03-24 13:35:00,261.87,261.99,261.77,261.84,6457.0,252.4742,252.5899,252.3778,252.4453,6457.0
2022-03-24 13:40:00,261.86,262.21,261.68,261.97,5300.0,252.4646,252.802,252.291,252.5706,5300.0
2022-03-24 13:45:00,261.95,262.28,261.93,262.17,7603.0,252.5514,252.8695,252.5321,252.7635,7603.0
2022-03-24 13:50:00,262.21,262.22,262.01,262.01,3324.0,252.802,252.8117,252.6092,252.6092,3324.0
2022-03-24 13:55:00,262.01,262.05,261.75,261.75,3730.0,252.6092,252.6478,252.3585,252.3585,3730.0
2022-03-24 14:00:00,261.8,262.71,261.72,262.71,7339.0,252.4067,253.2841,252.3296,253.2841,7339.0
2022-03-24 14:05:00,262.59,262.59,262.07,262.11,7303.0,253.1684,253.1684,252.667,252.7056,7303.0
2022-03-24 14:10:00,262.08,262.64,261.95,262.36,5048.0,252.6767,253.2166,252.5514,252.9466,5048.0
2022-03-24 14:15:00,262.44,262.55,262.34,262.44,12317.0,253.0238,253.1298,252.9274,253.0238,12317.0
2022-03-24 14:20:00,262.41,262.47,262.29,262.42,3002.0,252.9948,253.0527,252.8792,253.0045,3002.0
2022-03-24 14:25:00,262.47,262.49,262.0,262.03,4883.0,253.0527,253.072,252.5996,252.6285,4883.0
2022-03-24 14:30:00,262.12,262.12,261.76,261.78,4719.0,252.7153,252.7153,252.3682,252.3874,4719.0
2022-03-24 14:35:00,261.77,261.91,261.59,261.87,5096.0,252.3778,252.5128,252.2043,252.4742,5096.0
2022-03-24 14:40:00,261.92,262.0,261.69,261.79,5418.0,252.5224,252.5996,252.3007,252.3971,5418.0
2022-03-24 14:45:00,261.74,261.74,261.29,261.39,3625.0,252.3489,252.3489,251.915,252.0114,3625.0
2022-03-24 14:50:00,261.46,261.8,261.46,261.69,3499.0,252.0789,252.4067,252.0789,252.3007,3499.0
2022-03-24 14:55:00,261.57,261.71,261.45,261.47,4981.0,252.185,252.32,252.0693,252.0886,4981.0
2022-03-24 15:00:00,261.5,262.07,261.48,262.0,17700.0,252.1175,252.667,252.0982,252.5996,17700.0
2022-03-24 15:05:00,262.03,262.05,261.76,261.88,5250.0,252.6285,252.6478,252.3682,252.4839,5250.0
2022-03-24 15:10:00,261.81,262.04,261.81,262.03,3332.0,252.4164,252.6381,252.4164,252.6285,3332.0
2022-03-24 15:15:00,262.02,262.34,261.97,262.19,5869.0,252.6188,252.9274,252.5706,252.7827,5869.0
2022-03-24 15:20:00,262.25,262.66,262.25,262.59,4679.0,252.8406,253.2359,252.8406,253.1684,4679.0
2022-03-24 15:25:00,262.63,262.73,262.44,262.5,8256.0,253.207,253.3034,253.0238,253.0816,8256.0
2022-03-24 15:30:00,262.58,262.63,262.18,262.36,6317.0,253.1587,253.207,252.7731,252.9466,6317.0
2022-03-24 15:35:00,262.32,262.38,261.82,261.95,8910.0,252.9081,252.9659,252.426,252.5514,8910.0
2022-03-24 15:40:00,261.97,262.14,261.62,261.95,18908.0,252.5706,252.7345,252.2332,252.5514,18908.0
2022-03-24 15:45:00,262.0,262.22,261.84,262.11,14413.0,252.5996,252.8117,252.4453,252.7056,14413.0
2022-03-24 15:50:00,262.27,262.61,262.19,262.41,26553.0,252.8599,253.1877,252.7827,252.9948,26553.0
2022-03-24 15:55:00,262.46,263.05,262.37,263.01,52694.0,253.0431,253.6119,252.9563,253.5733,52694.0
2022-03-25 09:30:00,264.0,264.02,263.08,263.09,24222.0,254.5278,254.5471,253.6408,253.6504,24222.0
2022-03-25 09:35:00,263.33,263.86,262.89,263.38,6830.0,253.8818,254.3928,253.4576,253.93,6830.0
2022-03-25 09:40:00,263.22,263.5,262.71,263.34,8163.0,253.7758,254.0457,253.2841,253.8915,8163.0
2022-03-25 09:45:00,263.22,263.96,262.71,263.56,3854.0,253.7758,254.4892,253.2841,254.1036,3854.0
2022-03-25 09:50:00,263.8,264.9,263.74,264.89,10558.0,254.335,255.3955,254.2771,255.3859,10558.0
2022-03-25 09:55:00,264.89,264.89,264.32,264.32,7839.0,255.3859,255.3859,254.8363,254.8363,7839.0
2022-03-25 10:00:00,264.55,264.93,264.53,264.84,3662.0,255.0581,255.4244,255.0388,255.3377,3662.0
2022-03-25 10:05:00,264.8,265.39,264.79,265.25,6840.0,255.2991,255.8679,255.2895,255.7329,6840.0
2022-03-25 10:10:00,265.25,265.27,265.01,265.03,1100.0,255.7329,255.7522,255.5016,255.5208,1100.0
2022-03-25 10:15:00,265.16,265.32,264.83,265.2,4121.0,255.6462,255.8004,255.328,255.6847,4121.0
2022-03-25 10:20:00,265.09,265.54,264.74,265.53,2831.0,255.5787,256.0125,255.2412,256.0029,2831.0
2022-03-25 10:25:00,265.61,265.64,265.3,265.45,4305.0,256.08,256.109,255.7812,255.9258,4305.0
2022-03-25 10:30:00,265.49,265.69,265.42,265.54,4853.0,255.9643,256.1572,255.8968,256.0125,4853.0
2022-03-25 10:35:00,265.71,265.75,265.46,265.64,1904.0,256.1764,256.215,255.9354,256.109,1904.0
2022-03-25 10:40:00,265.6,265.71,265.26,265.56,2730.0,256.0704,256.1764,255.7426,256.0318,2730.0
2022-03-25 10:45:00,265.37,265.54,265.0,265.01,4869.0,255.8486,256.0125,255.4919,255.5016,4869.0
2022-03-25 10:50:00,265.16,265.32,264.93,265.32,2309.0,255.6462,255.8004,255.4244,255.8004,2309.0
2022-03-25 10:55:00,265.27,265.7,265.2,265.4,2962.0,255.7522,256.1668,255.6847,255.8776,2962.0
2022-03-25 11:00:00,265.44,265.54,265.03,265.12,3582.0,255.9161,256.0125,255.5208,255.6076,3582.0
2022-03-25 11:05:00,265.11,265.45,264.46,264.6,2763.0,255.598,255.9258,254.9713,255.1063,2763.0
2022-03-25 11:10:00,264.32,264.32,263.87,263.89,979.0,254.8363,254.8363,254.4025,254.4217,979.0
2022-03-25 11:15:00,264.0,264.41,264.0,264.06,2048.0,254.5278,254.9231,254.5278,254.5856,2048.0
2022-03-25 11:20:00,264.0,264.17,263.85,263.86,2266.0,254.5278,254.6917,254.3832,254.3928,2266.0
2022-03-25 11:25:00,263.8,263.8,262.94,263.33,4012.0,254.335,254.335,253.5058,253.8818,4012.0
2022-03-25 11:30:00,263.17,263.27,262.85,263.27,4740.0,253.7276,253.824,253.4191,253.824,4740.0
2022-03-25 11:35:00,262.98,263.27,262.98,263.26,1063.0,253.5444,253.824,253.5444,253.8143,1063.0
2022-03-25 11:40:00,263.38,263.63,263.31,263.43,900.0,253.93,254.1711,253.8626,253.9782,900.0
2022-03-25 11:45:00,263.41,263.56,262.98,262.98,2156.0,253.959,254.1036,253.5444,253.5444,2156.0
2022-03-25 11:50:00,263.15,263.36,262.96,262.96,1147.0,253.7083,253.9108,253.5251,253.5251,1147.0
2022-03-25 11:55:00,263.07,263.17,262.9,263.0,1712.0,253.6312,253.7276,253.4673,253.5637,1712.0
2022-03-25 12:00:00,263.11,263.14,262.8,263.0,2053.0,253.6697,253.6987,253.3709,253.5637,2053.0
2022-03-25 12:05:00,263.18,263.43,263.07,263.38,1509.0,253.7372,253.9782,253.6312,253.93,1509.0
2022-03-25 12:10:00,263.38,263.55,263.38,263.41,1058.0,253.93,254.0939,253.93,253.959,1058.0
2022-03-25 12:15:00,263.53,263.53,263.19,263.19,690.0,254.0747,254.0747,253.7469,253.7469,690.0
2022-03-25 12:20:00,263.24,263.25,262.98,263.16,3220.0,253.7951,253.8047,253.5444,253.7179,3220.0
2022-03-25 12:25:00,263.29,263.29,262.65,263.15,1483.0,253.8433,253.8433,253.2262,253.7083,1483.0
2022-03-25 12:30:00,263.16,263.18,263.04,263.18,1196.0,253.7179,253.7372,253.6022,253.7372,1196.0
2022-03-25 12:35:00,263.09,263.21,262.61,262.63,1803.0,253.6504,253.7661,253.1877,253.207,1803.0
2022-03-25 12:40:00,262.73,262.95,262.65,262.95,800.0,253.3034,253.5155,253.2262,253.5155,800.0
2022-03-25 12:45:00,263.04,263.35,263.04,263.21,2308.0,253.6022,253.9011,253.6022,253.7661,2308.0
2022-03-25 12:50:00,263.02,263.32,262.79,262.96,730.0,253.583,253.8722,253.3612,253.5251,730.0
2022-03-25 12:55:00,262.79,263.17,262.65,263.01,2238.0,253.3612,253.7276,253.2262,253.5733,2238.0
2022-03-25 13:00:00,262.99,263.16,262.89,263.07,1600.0,253.554,253.7179,253.4576,253.6312,1600.0
2022-03-25 13:05:00,263.0,263.21,262.93,263.2,1122.0,253.5637,253.7661,253.4962,253.7565,1122.0
2022-03-25 13:10:00,263.19,263.51,263.12,263.45,8277.0,253.7469,254.0554,253.6794,253.9975,8277.0
2022-03-25 13:15:00,263.45,263.92,263.45,263.8,1663.0,253.9975,254.4507,253.9975,254.335,1663.0
2022-03-25 13:20:00,263.75,263.82,263.24,263.37,5600.0,254.2868,254.3543,253.7951,253.9204,5600.0
2022-03-25 13:25:00,263.39,263.65,263.29,263.5,4993.0,253.9397,254.1904,253.8433,254.0457,4993.0
2022-03-25 13:30:00,263.69,263.96,263.69,263.89,1633.0,254.2289,254.4892,254.2289,254.4217,1633.0
2022-03-25 13:35:00,263.96,264.25,263.84,264.17,2567.0,254.4892,254.7688,254.3735,254.6917,2567.0
2022-03-25 13:40:00,264.05,264.11,263.86,264.09,1401.0,254.576,254.6339,254.3928,254.6146,1401.0
2022-03-25 13:45:00,264.12,264.12,263.82,263.84,4191.0,254.6435,254.6435,254.3543,254.3735,4191.0
2022-03-25 13:50:00,263.87,263.94,263.7,263.85,4097.0,254.4025,254.47,254.2386,254.3832,4097.0
2022-03-25 13:55:00,263.88,264.11,263.81,263.84,4494.0,254.4121,254.6339,254.3446,254.3735,4494.0
2022-03-25 14:00:00,263.77,264.04,263.71,263.83,15138.0,254.306,254.5664,254.2482,254.3639,15138.0
2022-03-25 14:05:00,263.96,264.0,263.64,263.74,5732.0,254.4892,254.5278,254.1807,254.2771,5732.0
2022-03-25 14:10:00,263.76,263.8,263.58,263.61,3431.0,254.2964,254.335,254.1229,254.1518,3431.0
2022-03-25 14:15:00,263.68,263.86,263.61,263.72,4864.0,254.2193,254.3928,254.1518,254.2578,4864.0
2022-03-25 14:20:00,263.78,263.87,263.59,263.59,4152.0,254.3157,254.4025,254.1325,254.1325,4152.0
2022-03-25 14:25:00,263.64,263.89,263.58,263.83,4807.0,254.1807,254.4217,254.1229,254.3639,4807.0
2022-03-25 14:30:00,263.76,263.92,263.58,263.73,5869.0,254.2964,254.4507,254.1229,254.2675,5869.0
2022-03-25 14:35:00,263.69,263.87,263.58,263.65,3426.0,254.2289,254.4025,254.1229,254.1904,3426.0
2022-03-25 14:40:00,263.71,263.86,263.69,263.78,1202.0,254.2482,254.3928,254.2289,254.3157,1202.0
2022-03-25 14:45:00,263.83,264.18,263.71,263.75,6237.0,254.3639,254.7013,254.2482,254.2868,6237.0
2022-03-25 14:50:00,263.77,264.3,263.68,264.3,9091.0,254.306,254.817,254.2193,254.817,9091.0
2022-03-25 14:55:00,264.18,264.25,263.95,264.07,4512.0,254.7013,254.7688,254.4796,254.5953,4512.0
2022-03-25 15:00:00,264.0,264.28,263.82,264.28,4701.0,254.5278,254.7978,254.3543,254.7978,4701.0
2022-03-25 15:05:00,264.28,264.38,263.78,263.93,3942.0,254.7978,254.8942,254.3157,254.4603,3942.0
2022-03-25 15:10:00,264.0,264.51,264.0,264.5,3819.0,254.5278,255.0195,254.5278,255.0099,3819.0
2022-03-25 15:15:00,264.51,264.71,264.3,264.67,5801.0,255.0195,255.2123,254.817,255.1738,5801.0
2022-03-25 15:20:00,264.58,264.64,264.41,264.57,9278.0,255.087,255.1448,254.9231,255.0773,9278.0
2022-03-25 15:25:00,264.58,264.64,264.06,264.12,8040.0,255.087,255.1448,254.5856,254.6435,8040.0
2022-03-25 15:30:00,264.09,264.54,264.09,264.54,8772.0,254.6146,255.0484,254.6146,255.0484,8772.0
2022-03-25 15:35:00,264.46,264.9,264.26,264.26,9662.0,254.9713,255.3955,254.7785,254.7785,9662.0
2022-03-25 15:40:00,264.17,264.71,264.14,264.49,6438.0,254.6917,255.2123,254.6628,255.0002,6438.0
2022-03-25 15:45:00,264.54,264.98,264.48,264.84,7539.0,255.0484,255.4726,254.9906,255.3377,7539.0
2022-03-25 15:50:00,264.83,265.57,264.65,265.51,29811.0,255.328,256.0415,255.1545,255.9836,29811.0
2022-03-25 15:55:00,265.54,266.25,265.54,265.99,94925.0,256.0125,256.6971,256.0125,256.4464,94925.0
2022-03-28 09:30:00,267.27,267.27,266.03,266.5,28666.0,257.6805,257.6805,256.485,256.9381,28666.0
2022-03-28 09:35:00,266.61,267.5,266.29,267.24,13487.0,257.0442,257.9022,256.7356,257.6515,13487.0
2022-03-28 09:40:00,267.03,267.4,266.98,267.03,3544.0,257.4491,257.8058,257.4009,257.4491,3544.0
2022-03-28 09:45:00,267.34,267.45,266.91,267.34,4800.0,257.748,257.854,257.3334,257.748,4800.0
2022-03-28 09:50:00,267.5,267.62,266.98,266.99,1774.0,257.9022,258.0179,257.4009,257.4105,1774.0
2022-03-28 09:55:00,267.2,267.89,267.19,267.89,4341.0,257.613,258.2782,257.6033,258.2782,4341.0
2022-03-28 10:00:00,267.61,267.81,267.34,267.56,2521.0,258.0083,258.2011,257.748,257.9601,2521.0
2022-03-28 10:05:00,267.46,268.82,267.45,268.31,14186.0,257.8637,259.1749,257.854,258.6832,14186.0
2022-03-28 10:10:00,268.34,268.34,267.82,267.82,4257.0,258.7121,258.7121,258.2107,258.2107,4257.0
2022-03-28 10:15:00,267.76,267.84,267.06,267.37,5093.0,258.1529,258.23,257.478,257.7769,5093.0
2022-03-28 10:20:00,267.42,267.45,267.01,267.04,3006.0,257.8251,257.854,257.4298,257.4587,3006.0
2022-03-28 10:25:00,266.87,267.46,266.82,267.46,3620.0,257.2948,257.8637,257.2466,257.8637,3620.0
2022-03-28 10:30:00,267.44,267.44,266.71,266.71,28070.0,257.8444,257.8444,257.1406,257.1406,28070.0
2022-03-28 10:35:00,266.91,266.94,266.09,266.32,7664.0,257.3334,257.3623,256.5428,256.7646,7664.0
2022-03-28 10:40:00,266.28,267.0,266.19,266.9,3856.0,256.726,257.4202,256.6392,257.3237,3856.0
2022-03-28 10:45:00,266.97,267.24,266.89,267.08,2569.0,257.3912,257.6515,257.3141,257.4973,2569.0
2022-03-28 10:50:00,266.85,267.06,266.83,266.88,2201.0,257.2755,257.478,257.2563,257.3045,2201.0
2022-03-28 10:55:00,266.93,267.24,266.76,267.09,5271.0,257.3527,257.6515,257.1888,257.5069,5271.0
2022-03-28 11:00:00,267.06,267.42,266.71,266.8,4600.0,257.478,257.8251,257.1406,257.2273,4600.0
2022-03-28 11:05:00,266.88,266.96,266.35,266.54,10369.0,257.3045,257.3816,256.7935,256.9767,10369.0
2022-03-28 11:10:00,266.54,266.87,266.43,266.67,15318.0,256.9767,257.2948,256.8706,257.102,15318.0
2022-03-28 11:15:00,266.67,266.85,266.41,266.61,18383.0,257.102,257.2755,256.8513,257.0442,18383.0
2022-03-28 11:20:00,266.59,266.6,266.08,266.09,10471.0,257.0249,257.0345,256.5332,256.5428,10471.0
2022-03-28 11:25:00,266.06,266.49,265.83,266.47,2467.0,256.5139,256.9285,256.2921,256.9092,2467.0
2022-03-28 11:30:00,266.38,266.42,266.13,266.13,2700.0,256.8224,256.861,256.5814,256.5814,2700.0
2022-03-28 11:35:00,266.2,266.25,266.0,266.16,6820.0,256.6489,256.6971,256.456,256.6103,6820.0
2022-03-28 11:40:00,266.14,266.67,266.11,266.67,5873.0,256.591,257.102,256.5621,257.102,5873.0
2022-03-28 11:45:00,266.67,266.67,265.96,265.97,5073.0,257.102,257.102,256.4175,256.4271,5073.0
2022-03-28 11:50:00,265.88,266.37,265.85,266.01,6109.0,256.3403,256.8128,256.3114,256.4657,6109.0
2022-03-28 11:55:00,265.86,265.86,265.46,265.47,5253.0,256.3211,256.3211,255.9354,255.9451,5253.0
2022-03-28 12:00:00,265.44,266.04,265.42,265.7,7214.0,255.9161,256.4946,255.8968,256.1668,7214.0
2022-03-28 12:05:00,265.68,265.83,265.57,265.65,2930.0,256.1475,256.2921,256.0415,256.1186,2930.0
2022-03-28 12:10:00,265.65,265.65,265.27,265.56,5509.0,256.1186,256.1186,255.7522,256.0318,5509.0
2022-03-28 12:15:00,265.57,265.61,264.78,264.96,17519.0,256.0415,256.08,255.2798,255.4534,17519.0
2022-03-28 12:20:00,265.18,265.89,265.01,265.56,3500.0,255.6655,256.35,255.5016,256.0318,3500.0
2022-03-28 12:25:00,265.7,265.7,265.35,265.47,2407.0,256.1668,256.1668,255.8294,255.9451,2407.0
2022-03-28 12:30:00,265.33,265.92,265.33,265.83,5290.0,255.8101,256.3789,255.8101,256.2921,5290.0
2022-03-28 12:35:00,265.77,266.09,265.62,266.01,7601.0,256.2343,256.5428,256.0897,256.4657,7601.0
2022-03-28 12:40:00,266.04,266.34,265.91,266.15,2565.0,256.4946,256.7838,256.3693,256.6007,2565.0
2022-03-28 12:45:00,266.13,266.13,265.84,266.01,1700.0,256.5814,256.5814,256.3018,256.4657,1700.0
2022-03-28 12:50:00,265.99,266.21,265.91,266.18,2901.0,256.4464,256.6585,256.3693,256.6296,2901.0
2022-03-28 12:55:00,266.26,266.48,266.23,266.33,2468.0,256.7067,256.9188,256.6778,256.7742,2468.0
2022-03-28 13:00:00,266.48,266.5,266.33,266.41,2424.0,256.9188,256.9381,256.7742,256.8513,2424.0
2022-03-28 13:05:00,266.32,266.33,266.06,266.2,2248.0,256.7646,256.7742,256.5139,256.6489,2248.0
2022-03-28 13:10:00,266.27,266.43,266.21,266.43,1700.0,256.7164,256.8706,256.6585,256.8706,1700.0
2022-03-28 13:15:00,266.54,266.54,266.25,266.31,3153.0,256.9767,256.9767,256.6971,256.7549,3153.0
2022-03-28 13:20:00,266.33,266.6,266.3,266.59,2959.0,256.7742,257.0345,256.7453,257.0249,2959.0
2022-03-28 13:25:00,266.56,266.95,266.53,266.83,15700.0,256.9959,257.372,256.967,257.2563,15700.0
2022-03-28 13:30:00,266.82,267.1,266.82,267.1,2715.0,257.2466,257.5166,257.2466,257.5166,2715.0
2022-03-28 13:35:00,267.11,267.19,266.91,267.15,2800.0,257.5262,257.6033,257.3334,257.5648,2800.0
2022-03-28 13:40:00,267.26,267.31,266.93,267.07,4186.0,257.6708,257.719,257.3527,257.4876,4186.0
2022-03-28 13:45:00,267.18,267.29,267.08,267.25,2400.0,257.5937,257.6998,257.4973,257.6612,2400.0
2022-03-28 13:50:00,267.24,267.28,266.94,267.08,2225.0,257.6515,257.6901,257.3623,257.4973,2225.0
2022-03-28 13:55:00,267.16,267.18,266.93,267.13,4922.0,257.5744,257.5937,257.3527,257.5455,4922.0
2022-03-28 14:00:00,267.08,267.43,267.01,267.34,3634.0,257.4973,257.8347,257.4298,257.748,3634.0
2022-03-28 14:05:00,267.22,267.79,267.11,267.79,3184.0,257.6323,258.1818,257.5262,258.1818,3184.0
2022-03-28 14:10:00,267.78,267.84,267.25,267.41,7794.0,258.1722,258.23,257.6612,257.8154,7794.0
2022-03-28 14:15:00,267.44,267.5,267.31,267.48,4582.0,257.8444,257.9022,257.719,257.8829,4582.0
2022-03-28 14:20:00,267.38,267.72,267.32,267.72,2626.0,257.7865,258.1143,257.7287,258.1143,2626.0
2022-03-28 14:25:00,267.55,267.98,267.55,267.9,5240.0,257.9504,258.365,257.9504,258.2879,5240.0
2022-03-28 14:30:00,267.9,267.9,267.78,267.83,3793.0,258.2879,258.2879,258.1722,258.2204,3793.0
2022-03-28 14:35:00,267.87,267.87,267.53,267.67,6093.0,258.2589,258.2589,257.9311,258.0661,6093.0
2022-03-28 14:40:00,267.69,268.26,267.69,267.94,9127.0,258.0854,258.635,258.0854,258.3264,9127.0
2022-03-28 14:45:00,268.04,268.15,267.87,268.03,2945.0,258.4228,258.5289,258.2589,258.4132,2945.0
2022-03-28 14:50:00,268.07,268.35,267.87,268.29,3530.0,258.4518,258.7217,258.2589,258.6639,3530.0
2022-03-28 14:55:00,268.35,268.46,268.07,268.41,5206.0,258.7217,258.8278,258.4518,258.7796,5206.0
2022-03-28 15:00:00,268.51,268.54,268.28,268.38,5986.0,258.876,258.9049,258.6542,258.7506,5986.0
2022-03-28 15:05:00,268.4,268.51,268.37,268.51,8606.0,258.7699,258.876,258.741,258.876,8606.0
2022-03-28 15:10:00,268.54,268.56,268.43,268.55,5866.0,258.9049,258.9242,258.7989,258.9145,5866.0
2022-03-28 15:15:00,268.55,268.74,268.42,268.71,8635.0,258.9145,259.0977,258.7892,259.0688,8635.0
2022-03-28 15:20:00,268.63,269.03,268.61,268.9,10785.0,258.9917,259.3773,258.9724,259.252,10785.0
2022-03-28 15:25:00,268.84,268.84,268.56,268.8,11783.0,259.1941,259.1941,258.9242,259.1556,11783.0
2022-03-28 15:30:00,268.78,269.25,268.59,269.25,20588.0,259.1363,259.5894,258.9531,259.5894,20588.0
2022-03-28 15:35:00,269.25,269.27,268.89,268.9,12508.0,259.5894,259.6087,259.2423,259.252,12508.0
2022-03-28 15:40:00,268.88,269.3,268.84,269.23,17646.0,259.2327,259.6376,259.1941,259.5701,17646.0
2022-03-28 15:45:00,269.23,269.55,269.1,269.55,19042.0,259.5701,259.8787,259.4448,259.8787,19042.0
2022-03-28 15:50:00,269.5,269.52,268.96,269.38,29027.0,259.8305,259.8497,259.3098,259.7148,29027.0
2022-03-28 15:55:00,269.3,270.23,269.18,270.06,70751.0,259.6376,260.5343,259.5219,260.3704,70751.0
2022-03-29 09:30:00,272.19,273.88,271.91,273.33,58569.0,262.4239,264.0533,262.154,263.523,58569.0
2022-03-29 09:35:00,273.33,273.91,272.77,273.19,5996.0,263.523,264.0822,262.9831,263.3881,5996.0
2022-03-29 09:40:00,273.38,274.08,273.23,273.67,18769.0,263.5712,264.2461,263.4266,263.8508,18769.0
2022-03-29 09:45:00,273.69,274.1,273.4,273.89,7792.0,263.8701,264.2654,263.5905,264.0629,7792.0
2022-03-29 09:50:00,273.85,274.13,273.61,273.91,3559.0,264.0244,264.2943,263.793,264.0822,3559.0
2022-03-29 09:55:00,273.76,273.91,273.38,273.52,5109.0,263.9376,264.0822,263.5712,263.7062,5109.0
2022-03-29 10:00:00,273.47,273.66,273.09,273.13,4886.0,263.658,263.8412,263.2917,263.3302,4886.0
2022-03-29 10:05:00,272.95,273.03,272.4,272.41,11129.0,263.1567,263.2338,262.6264,262.6361,11129.0
2022-03-29 10:10:00,272.45,272.83,272.36,272.43,7555.0,262.6746,263.041,262.5878,262.6553,7555.0
2022-03-29 10:15:00,272.28,273.12,272.27,272.69,5718.0,262.5107,263.3206,262.5011,262.906,5718.0
2022-03-29 10:20:00,272.69,273.3,272.69,273.3,9476.0,262.906,263.4941,262.906,263.4941,9476.0
2022-03-29 10:25:00,273.21,274.04,273.17,274.03,5893.0,263.4073,264.2076,263.3688,264.1979,5893.0
2022-03-29 10:30:00,273.88,273.95,272.9,273.14,5442.0,264.0533,264.1208,263.1085,263.3399,5442.0
2022-03-29 10:35:00,273.08,273.2,271.91,272.13,7682.0,263.282,263.3977,262.154,262.3661,7682.0
2022-03-29 10:40:00,272.28,272.64,272.14,272.55,5433.0,262.5107,262.8578,262.3757,262.771,5433.0
2022-03-29 10:45:00,272.39,272.74,272.12,272.5,4639.0,262.6168,262.9542,262.3565,262.7228,4639.0
2022-03-29 10:50:00,272.63,273.0,272.14,272.22,3300.0,262.8482,263.2049,262.3757,262.4529,3300.0
2022-03-29 10:55:00,272.31,272.58,271.94,271.98,14574.0,262.5396,262.8,262.1829,262.2215,14574.0
2022-03-29 11:00:00,272.03,272.09,271.71,271.97,3760.0,262.2697,262.3275,261.9612,262.2118,3760.0
2022-03-29 11:05:00,271.71,271.72,271.3,271.69,3324.0,261.9612,261.9708,261.5659,261.9419,3324.0
2022-03-29 11:10:00,271.66,271.9,271.46,271.47,4308.0,261.913,262.1443,261.7201,261.7298,4308.0
2022-03-29 11:15:00,271.55,271.65,271.27,271.31,3980.0,261.8069,261.9033,261.537,261.5755,3980.0
2022-03-29 11:20:00,271.38,271.63,271.06,271.15,8018.0,261.643,261.884,261.3345,261.4213,8018.0
2022-03-29 11:25:00,271.56,272.0,271.56,271.79,1728.0,261.8165,262.2408,261.8165,262.0383,1728.0
2022-03-29 11:30:00,271.96,272.38,271.94,272.21,2096.0,262.2022,262.6071,262.1829,262.4432,2096.0
2022-03-29 11:35:00,272.18,272.47,271.85,272.3,8292.0,262.4143,262.6939,262.0961,262.53,8292.0
2022-03-29 11:40:00,272.2,272.61,272.19,272.61,26406.0,262.4336,262.8289,262.4239,262.8289,26406.0
2022-03-29 11:45:00,272.49,272.53,272.14,272.53,1728.0,262.7132,262.7517,262.3757,262.7517,1728.0
2022-03-29 11:50:00,272.58,272.65,272.27,272.31,1571.0,262.8,262.8674,262.5011,262.5396,1571.0
2022-03-29 11:55:00,272.25,272.31,271.95,271.95,2940.0,262.4818,262.5396,262.1926,262.1926,2940.0
2022-03-29 12:00:00,272.04,272.04,271.72,271.94,1401.0,262.2793,262.2793,261.9708,262.1829,1401.0
2022-03-29 12:05:00,271.76,272.01,271.76,271.98,501.0,262.0094,262.2504,262.0094,262.2215,501.0
2022-03-29 12:10:00,271.92,272.09,271.76,271.92,3272.0,262.1636,262.3275,262.0094,262.1636,3272.0
2022-03-29 12:15:00,271.83,271.83,271.44,271.55,1696.0,262.0769,262.0769,261.7009,261.8069,1696.0
2022-03-29 12:20:00,271.63,271.74,271.49,271.49,1611.0,261.884,261.9901,261.7491,261.7491,1611.0
2022-03-29 12:25:00,271.29,271.29,270.93,271.02,6542.0,261.5562,261.5562,261.2092,261.2959,6542.0
2022-03-29 12:30:00,270.85,271.03,270.8,270.96,6599.0,261.132,261.3056,261.0838,261.2381,6599.0
2022-03-29 12:35:00,270.88,271.06,270.84,270.88,3425.0,261.1609,261.3345,261.1224,261.1609,3425.0
2022-03-29 12:40:00,271.03,271.5,270.97,271.47,2600.0,261.3056,261.7587,261.2477,261.7298,2600.0
2022-03-29 12:45:00,271.44,271.54,271.1,271.13,4879.0,261.7009,261.7973,261.3731,261.402,4879.0
2022-03-29 12:50:00,271.21,271.21,270.9,271.01,4341.0,261.4791,261.4791,261.1802,261.2863,4341.0
2022-03-29 12:55:00,271.15,271.26,270.92,270.94,10040.0,261.4213,261.5273,261.1995,261.2188,10040.0
2022-03-29 13:00:00,270.83,270.84,270.59,270.78,1939.0,261.1127,261.1224,260.8814,261.0645,1939.0
2022-03-29 13:05:00,270.89,270.91,270.41,270.41,2335.0,261.1706,261.1899,260.7078,260.7078,2335.0
2022-03-29 13:10:00,270.56,270.87,270.56,270.78,1764.0,260.8524,261.1513,260.8524,261.0645,1764.0
2022-03-29 13:15:00,270.8,270.94,270.8,270.91,2091.0,261.0838,261.2188,261.0838,261.1899,2091.0
2022-03-29 13:20:00,270.82,270.83,270.54,270.61,1126.0,261.1031,261.1127,260.8331,260.9006,1126.0
2022-03-29 13:25:00,270.54,270.54,270.16,270.22,5254.0,260.8331,260.8331,260.4668,260.5246,5254.0
2022-03-29 13:30:00,270.29,270.34,270.07,270.3,2017.0,260.5921,260.6403,260.38,260.6018,2017.0
2022-03-29 13:35:00,270.34,270.46,270.17,270.42,2557.0,260.6403,260.756,260.4764,260.7175,2557.0
2022-03-29 13:40:00,270.44,270.54,269.89,269.98,5398.0,260.7367,260.8331,260.2065,260.2932,5398.0
2022-03-29 13:45:00,270.0,270.56,269.89,270.36,4302.0,260.3125,260.8524,260.2065,260.6596,4302.0
2022-03-29 13:50:00,270.3,270.3,270.04,270.14,3874.0,260.6018,260.6018,260.3511,260.4475,3874.0
2022-03-29 13:55:00,270.23,270.37,270.14,270.26,3917.0,260.5343,260.6692,260.4475,260.5632,3917.0
2022-03-29 14:00:00,270.36,270.38,270.01,270.17,4898.0,260.6596,260.6789,260.3222,260.4764,4898.0
2022-03-29 14:05:00,270.19,270.57,270.19,270.57,4436.0,260.4957,260.8621,260.4957,260.8621,4436.0
2022-03-29 14:10:00,270.61,270.71,270.55,270.58,3221.0,260.9006,260.997,260.8428,260.8717,3221.0
2022-03-29 14:15:00,270.58,270.65,270.44,270.52,4395.0,260.8717,260.9392,260.7367,260.8139,4395.0
2022-03-29 14:20:00,270.44,270.68,270.41,270.5,3811.0,260.7367,260.9681,260.7078,260.7946,3811.0
2022-03-29 14:25:00,270.55,270.6,270.3,270.44,6921.0,260.8428,260.891,260.6018,260.7367,6921.0
2022-03-29 14:30:00,270.44,270.6,270.4,270.57,4102.0,260.7367,260.891,260.6982,260.8621,4102.0
2022-03-29 14:35:00,270.67,271.02,270.56,271.02,6268.0,260.9585,261.2959,260.8524,261.2959,6268.0
2022-03-29 14:40:00,271.02,271.54,271.02,271.54,4711.0,261.2959,261.7973,261.2959,261.7973,4711.0
2022-03-29 14:45:00,271.47,271.57,271.23,271.38,5302.0,261.7298,261.8262,261.4984,261.643,5302.0
2022-03-29 14:50:00,271.36,271.89,271.23,271.71,3988.0,261.6237,262.1347,261.4984,261.9612,3988.0
2022-03-29 14:55:00,271.64,271.66,271.48,271.63,2718.0,261.8937,261.913,261.7394,261.884,2718.0
2022-03-29 15:00:00,271.67,271.9,271.41,271.9,5435.0,261.9226,262.1443,261.6719,262.1443,5435.0
2022-03-29 15:05:00,271.8,272.28,271.74,272.17,4516.0,262.0479,262.5107,261.9901,262.4047,4516.0
2022-03-29 15:10:00,272.05,272.23,271.91,271.95,5825.0,262.289,262.4625,262.154,262.1926,5825.0
2022-03-29 15:15:00,271.9,272.04,271.86,271.91,5123.0,262.1443,262.2793,262.1058,262.154,5123.0
2022-03-29 15:20:00,272.0,272.25,271.93,272.03,8196.0,262.2408,262.4818,262.1733,262.2697,8196.0
2022-03-29 15:25:00,272.03,272.23,271.8,271.98,8596.0,262.2697,262.4625,262.0479,262.2215,8596.0
2022-03-29 15:30:00,272.0,272.56,271.88,272.51,9449.0,262.2408,262.7807,262.1251,262.7325,9449.0
2022-03-29 15:35:00,272.59,272.63,272.41,272.57,14920.0,262.8096,262.8482,262.6361,262.7903,14920.0
2022-03-29 15:40:00,272.55,272.66,272.1,272.5,11403.0,262.771,262.8771,262.3372,262.7228,11403.0
2022-03-29 15:45:00,272.49,273.01,272.43,272.81,15481.0,262.7132,263.2145,262.6553,263.0217,15481.0
2022-03-29 15:50:00,272.8,272.8,272.21,272.36,31583.0,263.0121,263.0121,262.4432,262.5878,31583.0
2022-03-29 15:55:00,272.3,273.06,272.29,273.05,60121.0,262.53,263.2627,262.5204,263.2531,60121.0
2022-03-30 09:30:00,270.9,271.73,270.52,271.03,19132.0,261.8547,262.657,261.4874,261.9803,19132.0
2022-03-30 09:35:00,271.0,271.22,270.0,270.2,3913.0,261.9513,262.164,260.9847,261.178,3913.0
2022-03-30 09:40:00,270.39,271.06,270.29,270.55,4210.0,261.3617,262.0093,261.265,261.5164,4210.0
2022-03-30 09:45:00,270.57,270.68,269.97,270.31,4854.0,261.5357,261.642,260.9557,261.2844,4854.0
2022-03-30 09:50:00,270.41,270.79,270.25,270.54,6024.0,261.381,261.7483,261.2264,261.5067,6024.0
2022-03-30 09:55:00,270.86,271.79,270.86,271.79,3862.0,261.816,262.715,261.816,262.715,3862.0
2022-03-30 10:00:00,271.9,272.45,271.88,272.42,2771.0,262.8213,263.3529,262.802,263.3239,2771.0
2022-03-30 10:05:00,272.24,272.4,270.93,271.39,8905.0,263.1499,263.3046,261.8837,262.3283,8905.0
2022-03-30 10:10:00,271.54,271.54,271.06,271.18,3892.0,262.4733,262.4733,262.0093,262.1253,3892.0
2022-03-30 10:15:00,271.05,271.16,270.31,270.45,2193.0,261.9997,262.106,261.2844,261.4197,2193.0
2022-03-30 10:20:00,270.44,270.44,270.09,270.11,2503.0,261.41,261.41,261.0717,261.0911,2503.0
2022-03-30 10:25:00,270.01,270.02,269.1,269.47,4397.0,260.9944,261.0041,260.1148,260.4724,4397.0
2022-03-30 10:30:00,269.46,269.73,269.21,269.71,5912.0,260.4628,260.7237,260.2211,260.7044,5912.0
2022-03-30 10:35:00,269.59,269.87,269.38,269.87,7799.0,260.5884,260.8591,260.3854,260.8591,7799.0
2022-03-30 10:40:00,269.95,270.07,269.28,269.86,5871.0,260.9364,261.0524,260.2888,260.8494,5871.0
2022-03-30 10:45:00,269.76,269.97,269.72,269.73,4536.0,260.7527,260.9557,260.7141,260.7237,4536.0
2022-03-30 10:50:00,269.74,270.22,269.73,269.94,7653.0,260.7334,261.1974,260.7237,260.9267,7653.0
2022-03-30 10:55:00,269.86,269.92,269.31,269.33,8093.0,260.8494,260.9074,260.3178,260.3371,8093.0
2022-03-30 11:00:00,269.42,269.69,269.31,269.66,4638.0,260.4241,260.6851,260.3178,260.6561,4638.0
2022-03-30 11:05:00,269.68,270.28,269.54,270.08,3173.0,260.6754,261.2554,260.5401,261.0621,3173.0
2022-03-30 11:10:00,270.13,270.13,269.62,270.1,6671.0,261.1104,261.1104,260.6174,261.0814,6671.0
2022-03-30 11:15:00,269.94,270.14,269.79,270.0,3114.0,260.9267,261.1201,260.7817,260.9847,3114.0
2022-03-30 11:20:00,269.92,270.15,269.54,269.91,20163.0,260.9074,261.1297,260.5401,260.8977,20163.0
2022-03-30 11:25:00,269.9,269.92,269.43,269.67,13908.0,260.8881,260.9074,260.4338,260.6657,13908.0
2022-03-30 11:30:00,269.68,270.28,269.63,270.18,3545.0,260.6754,261.2554,260.6271,261.1587,3545.0
2022-03-30 11:35:00,270.29,270.37,269.83,269.83,9276.0,261.265,261.3424,260.8204,260.8204,9276.0
2022-03-30 11:40:00,269.96,270.43,269.94,270.04,3112.0,260.9461,261.4004,260.9267,261.0234,3112.0
2022-03-30 11:45:00,269.97,270.27,269.95,270.06,3850.0,260.9557,261.2457,260.9364,261.0427,3850.0
2022-03-30 11:50:00,270.08,270.12,269.8,269.81,4617.0,261.0621,261.1007,260.7914,260.8011,4617.0
2022-03-30 11:55:00,269.87,270.09,269.72,269.87,2481.0,260.8591,261.0717,260.7141,260.8591,2481.0
2022-03-30 12:00:00,270.06,270.45,269.95,269.99,3404.0,261.0427,261.4197,260.9364,260.9751,3404.0
2022-03-30 12:05:00,269.88,269.99,269.69,269.75,1734.0,260.8687,260.9751,260.6851,260.7431,1734.0
2022-03-30 12:10:00,269.76,269.87,269.65,269.78,2758.0,260.7527,260.8591,260.6464,260.7721,2758.0
2022-03-30 12:15:00,269.75,269.75,269.33,269.53,3319.0,260.7431,260.7431,260.3371,260.5304,3319.0
2022-03-30 12:20:00,269.56,269.6,269.34,269.42,4105.0,260.5594,260.5981,260.3468,260.4241,4105.0
2022-03-30 12:25:00,269.45,269.49,269.15,269.45,4731.0,260.4531,260.4918,260.1631,260.4531,4731.0
2022-03-30 12:30:00,269.42,269.55,269.34,269.38,2103.0,260.4241,260.5498,260.3468,260.3854,2103.0
2022-03-30 12:35:00,269.44,269.69,269.44,269.69,2813.0,260.4434,260.6851,260.4434,260.6851,2813.0
2022-03-30 12:40:00,269.66,269.89,269.61,269.83,3386.0,260.6561,260.8784,260.6077,260.8204,3386.0
2022-03-30 12:45:00,269.8,269.81,269.45,269.68,2927.0,260.7914,260.8011,260.4531,260.6754,2927.0
2022-03-30 12:50:00,269.7,269.7,269.5,269.55,1660.0,260.6947,260.6947,260.5014,260.5498,1660.0
2022-03-30 12:55:00,269.51,269.67,269.51,269.59,2848.0,260.5111,260.6657,260.5111,260.5884,2848.0
2022-03-30 13:00:00,269.55,269.55,269.22,269.35,2889.0,260.5498,260.5498,260.2308,260.3564,2889.0
2022-03-30 13:05:00,269.32,269.33,268.7,268.85,5032.0,260.3274,260.3371,259.7281,259.8731,5032.0
2022-03-30 13:10:00,268.92,268.99,268.69,268.82,4159.0,259.9408,260.0084,259.7185,259.8441,4159.0
2022-03-30 13:15:00,268.78,268.8,268.34,268.59,4447.0,259.8055,259.8248,259.3802,259.6218,4447.0
2022-03-30 13:20:00,268.65,268.68,268.56,268.63,2552.0,259.6798,259.7088,259.5928,259.6605,2552.0
2022-03-30 13:25:00,268.6,268.75,268.57,268.7,1953.0,259.6315,259.7765,259.6025,259.7281,1953.0
2022-03-30 13:30:00,268.69,268.85,268.64,268.66,2268.0,259.7185,259.8731,259.6701,259.6895,2268.0
2022-03-30 13:35:00,268.59,268.69,268.52,268.52,2670.0,259.6218,259.7185,259.5541,259.5541,2670.0
2022-03-30 13:40:00,268.45,268.6,268.24,268.5,3347.0,259.4865,259.6315,259.2835,259.5348,3347.0
2022-03-30 13:45:00,268.46,268.74,268.46,268.74,1902.0,259.4961,259.7668,259.4961,259.7668,1902.0
2022-03-30 13:50:00,268.83,268.83,268.6,268.7,3160.0,259.8538,259.8538,259.6315,259.7281,3160.0
2022-03-30 13:55:00,268.7,268.7,268.28,268.62,3226.0,259.7281,259.7281,259.3222,259.6508,3226.0
2022-03-30 14:00:00,268.64,269.15,268.58,269.15,4616.0,259.6701,260.1631,259.6121,260.1631,4616.0
2022-03-30 14:05:00,269.11,269.11,268.84,269.02,2452.0,260.1244,260.1244,259.8635,260.0374,2452.0
2022-03-30 14:10:00,269.06,269.19,269.02,269.08,3552.0,260.0761,260.2018,260.0374,260.0954,3552.0
2022-03-30 14:15:00,269.0,269.08,268.78,268.78,4686.0,260.0181,260.0954,259.8055,259.8055,4686.0
2022-03-30 14:20:00,268.77,268.86,268.69,268.84,4335.0,259.7958,259.8828,259.7185,259.8635,4335.0
2022-03-30 14:25:00,268.88,269.18,268.83,269.18,3283.0,259.9021,260.1921,259.8538,260.1921,3283.0
2022-03-30 14:30:00,269.08,269.31,269.07,269.12,2444.0,260.0954,260.3178,260.0858,260.1341,2444.0
2022-03-30 14:35:00,269.17,269.22,268.93,269.14,5329.0,260.1824,260.2308,259.9505,260.1534,5329.0
2022-03-30 14:40:00,269.13,269.13,268.86,268.99,3188.0,260.1438,260.1438,259.8828,260.0084,3188.0
2022-03-30 14:45:00,268.93,269.05,268.79,269.05,3071.0,259.9505,260.0664,259.8151,260.0664,3071.0
2022-03-30 14:50:00,268.95,268.95,268.62,268.65,3989.0,259.9698,259.9698,259.6508,259.6798,3989.0
2022-03-30 14:55:00,268.61,268.9,268.56,268.64,5008.0,259.6411,259.9215,259.5928,259.6701,5008.0
2022-03-30 15:00:00,268.65,268.73,268.55,268.57,6350.0,259.6798,259.7571,259.5831,259.6025,6350.0
2022-03-30 15:05:00,268.66,268.66,268.4,268.41,3821.0,259.6895,259.6895,259.4381,259.4478,3821.0
2022-03-30 15:10:00,268.35,268.5,267.99,268.13,6859.0,259.3898,259.5348,259.0418,259.1772,6859.0
2022-03-30 15:15:00,268.27,268.33,267.87,267.97,2431.0,259.3125,259.3705,258.9258,259.0225,2431.0
2022-03-30 15:20:00,267.9,267.97,267.57,267.61,4959.0,258.9548,259.0225,258.6359,258.6745,4959.0
2022-03-30 15:25:00,267.64,268.0,267.64,267.96,3509.0,258.7035,259.0515,258.7035,259.0128,3509.0
2022-03-30 15:30:00,267.95,268.31,267.92,268.0,4694.0,259.0032,259.3512,258.9742,259.0515,4694.0
2022-03-30 15:35:00,268.01,268.38,267.91,267.91,7256.0,259.0612,259.4188,258.9645,258.9645,7256.0
2022-03-30 15:40:00,267.87,268.05,267.68,267.72,11103.0,258.9258,259.0998,258.7422,258.7809,11103.0
2022-03-30 15:45:00,267.68,268.41,267.68,268.24,17300.0,258.7422,259.4478,258.7422,259.2835,17300.0
2022-03-30 15:50:00,268.19,268.24,267.89,268.15,19375.0,259.2352,259.2835,258.9452,259.1965,19375.0
2022-03-30 15:55:00,268.22,269.21,268.22,269.14,57316.0,259.2642,260.2211,259.2642,260.1534,57316.0
2022-03-31 09:30:00,267.89,268.69,267.34,268.41,18470.0,258.9452,259.7185,258.4135,259.4478,18470.0
2022-03-31 09:35:00,267.84,268.52,267.01,268.37,11129.0,258.8968,259.5541,258.0946,259.4092,11129.0
2022-03-31 09:40:00,268.68,268.89,268.09,268.56,3701.0,259.7088,259.9118,259.1385,259.5928,3701.0
2022-03-31 09:45:00,268.67,268.97,268.26,268.94,3876.0,259.6991,259.9891,259.3028,259.9601,3876.0
2022-03-31 09:50:00,268.96,269.94,268.96,269.7,8340.0,259.9795,260.9267,259.9795,260.6947,8340.0
2022-03-31 09:55:00,269.76,270.69,269.73,270.27,9716.0,260.7527,261.6517,260.7237,261.2457,9716.0
2022-03-31 10:00:00,270.41,270.68,269.26,269.26,11676.0,261.381,261.642,260.2694,260.2694,11676.0
2022-03-31 10:05:00,269.59,269.98,269.34,269.34,12106.0,260.5884,260.9654,260.3468,260.3468,12106.0
2022-03-31 10:10:00,269.4,269.91,269.08,269.61,6923.0,260.4048,260.8977,260.0954,260.6077,6923.0
2022-03-31 10:15:00,269.62,269.8,268.68,268.85,10212.0,260.6174,260.7914,259.7088,259.8731,10212.0
2022-03-31 10:20:00,268.81,269.12,268.45,268.88,16943.0,259.8345,260.1341,259.4865,259.9021,16943.0
2022-03-31 10:25:00,268.95,269.52,268.93,269.05,5463.0,259.9698,260.5208,259.9505,260.0664,5463.0
2022-03-31 10:30:00,269.0,269.02,268.53,268.71,1530.0,260.0181,260.0374,259.5638,259.7378,1530.0
2022-03-31 10:35:00,268.78,268.78,268.4,268.45,5339.0,259.8055,259.8055,259.4381,259.4865,5339.0
2022-03-31 10:40:00,268.52,268.64,268.33,268.64,6060.0,259.5541,259.6701,259.3705,259.6701,6060.0
2022-03-31 10:45:00,268.66,269.37,268.66,269.28,4903.0,259.6895,260.3758,259.6895,260.2888,4903.0
2022-03-31 10:50:00,269.22,269.3,269.02,269.16,4865.0,260.2308,260.3081,260.0374,260.1728,4865.0
2022-03-31 10:55:00,269.11,269.57,269.11,269.45,4461.0,260.1244,260.5691,260.1244,260.4531,4461.0
2022-03-31 11:00:00,269.4,269.65,269.34,269.44,6611.0,260.4048,260.6464,260.3468,260.4434,6611.0
2022-03-31 11:05:00,269.44,269.72,269.35,269.72,7071.0,260.4434,260.7141,260.3564,260.7141,7071.0
2022-03-31 11:10:00,269.63,269.67,269.41,269.55,3507.0,260.6271,260.6657,260.4144,260.5498,3507.0
2022-03-31 11:15:00,269.68,269.69,269.39,269.48,6011.0,260.6754,260.6851,260.3951,260.4821,6011.0
2022-03-31 11:20:00,269.4,269.48,269.23,269.43,6601.0,260.4048,260.4821,260.2404,260.4338,6601.0
2022-03-31 11:25:00,269.44,269.87,269.28,269.86,4990.0,260.4434,260.8591,260.2888,260.8494,4990.0
2022-03-31 11:30:00,269.84,270.0,269.73,269.96,12135.0,260.8301,260.9847,260.7237,260.9461,12135.0
2022-03-31 11:35:00,269.98,270.22,269.78,270.06,3707.0,260.9654,261.1974,260.7721,261.0427,3707.0
2022-03-31 11:40:00,270.13,270.18,269.61,269.66,8239.0,261.1104,261.1587,260.6077,260.6561,8239.0
2022-03-31 11:45:00,269.55,269.72,269.41,269.66,5933.0,260.5498,260.7141,260.4144,260.6561,5933.0
2022-03-31 11:50:00,269.62,269.82,269.42,269.81,4580.0,260.6174,260.8107,260.4241,260.8011,4580.0
2022-03-31 11:55:00,269.92,270.12,269.92,270.04,4019.0,260.9074,261.1007,260.9074,261.0234,4019.0
2022-03-31 12:00:00,270.09,270.45,270.06,270.41,7354.0,261.0717,261.4197,261.0427,261.381,7354.0
2022-03-31 12:05:00,270.3,270.63,270.02,270.63,13302.0,261.2747,261.5937,261.0041,261.5937,13302.0
2022-03-31 12:10:00,270.76,270.77,270.34,270.45,2854.0,261.7193,261.729,261.3134,261.4197,2854.0
2022-03-31 12:15:00,270.39,270.85,270.39,270.85,7972.0,261.3617,261.8063,261.3617,261.8063,7972.0
2022-03-31 12:20:00,270.81,270.94,270.36,270.48,3751.0,261.7677,261.8933,261.3327,261.4487,3751.0
2022-03-31 12:25:00,270.33,270.33,270.03,270.23,3171.0,261.3037,261.3037,261.0137,261.207,3171.0
2022-03-31 12:30:00,270.3,270.38,270.09,270.15,3520.0,261.2747,261.352,261.0717,261.1297,3520.0
2022-03-31 12:35:00,270.21,270.36,270.21,270.25,5350.0,261.1877,261.3327,261.1877,261.2264,5350.0
2022-03-31 12:40:00,270.33,270.75,270.23,270.63,4499.0,261.3037,261.7097,261.207,261.5937,4499.0
2022-03-31 12:45:00,270.53,270.7,270.44,270.63,1928.0,261.497,261.6614,261.41,261.5937,1928.0
2022-03-31 12:50:00,270.61,271.0,270.44,270.61,6920.0,261.5744,261.9513,261.41,261.5744,6920.0
2022-03-31 12:55:00,270.61,270.73,270.44,270.53,3705.0,261.5744,261.6904,261.41,261.497,3705.0
2022-03-31 13:00:00,270.4,270.58,270.3,270.35,3309.0,261.3714,261.5454,261.2747,261.323,3309.0
2022-03-31 13:05:00,270.44,270.49,270.15,270.26,3830.0,261.41,261.4584,261.1297,261.236,3830.0
2022-03-31 13:10:00,270.36,270.73,270.16,270.5,5530.0,261.3327,261.6904,261.1394,261.468,5530.0
2022-03-31 13:15:00,270.56,270.69,270.41,270.69,3231.0,261.526,261.6517,261.381,261.6517,3231.0
2022-03-31 13:20:00,270.62,270.81,270.52,270.81,6322.0,261.584,261.7677,261.4874,261.7677,6322.0
2022-03-31 13:25:00,270.8,271.47,270.78,271.47,4832.0,261.758,262.4056,261.7387,262.4056,4832.0
2022-03-31 13:30:00,271.34,271.49,271.2,271.26,3625.0,262.28,262.425,262.1447,262.2027,3625.0
2022-03-31 13:35:00,271.22,271.27,271.12,271.13,3786.0,262.164,262.2123,262.0673,262.077,3786.0
2022-03-31 13:40:00,271.18,271.58,271.17,271.5,2857.0,262.1253,262.512,262.1157,262.4346,2857.0
2022-03-31 13:45:00,271.47,271.57,271.18,271.25,4863.0,262.4056,262.5023,262.1253,262.193,4863.0
2022-03-31 13:50:00,271.34,271.37,270.97,270.98,6103.0,262.28,262.309,261.9223,261.932,6103.0
2022-03-31 13:55:00,270.93,271.1,270.93,271.06,4547.0,261.8837,262.048,261.8837,262.0093,4547.0
2022-03-31 14:00:00,270.91,270.91,270.4,270.47,5004.0,261.8643,261.8643,261.3714,261.439,5004.0
2022-03-31 14:05:00,270.49,270.55,270.25,270.33,4948.0,261.4584,261.5164,261.2264,261.3037,4948.0
2022-03-31 14:10:00,270.26,270.26,269.93,269.93,5908.0,261.236,261.236,260.9171,260.9171,5908.0
2022-03-31 14:15:00,269.93,269.96,269.77,269.85,4319.0,260.9171,260.9461,260.7624,260.8397,4319.0
2022-03-31 14:20:00,269.87,270.52,269.86,270.47,15590.0,260.8591,261.4874,260.8494,261.439,15590.0
2022-03-31 14:25:00,270.51,270.67,270.32,270.66,6088.0,261.4777,261.6324,261.294,261.6227,6088.0
2022-03-31 14:30:00,270.75,270.79,270.46,270.46,5079.0,261.7097,261.7483,261.4294,261.4294,5079.0
2022-03-31 14:35:00,270.47,270.6,270.34,270.51,3135.0,261.439,261.5647,261.3134,261.4777,3135.0
2022-03-31 14:40:00,270.52,270.63,270.29,270.39,3892.0,261.4874,261.5937,261.265,261.3617,3892.0
2022-03-31 14:45:00,270.4,270.79,270.39,270.73,4093.0,261.3714,261.7483,261.3617,261.6904,4093.0
2022-03-31 14:50:00,270.73,270.94,270.73,270.8,5133.0,261.6904,261.8933,261.6904,261.758,5133.0
2022-03-31 14:55:00,270.71,271.24,270.69,271.24,6000.0,261.671,262.1833,261.6517,262.1833,6000.0
2022-03-31 15:00:00,271.36,271.47,271.23,271.23,4472.0,262.2993,262.4056,262.1737,262.1737,4472.0
2022-03-31 15:05:00,271.27,271.54,271.17,271.32,6010.0,262.2123,262.4733,262.1157,262.2607,6010.0
2022-03-31 15:10:00,271.19,271.19,270.95,271.02,4472.0,262.135,262.135,261.903,261.9707,4472.0
2022-03-31 15:15:00,271.06,271.22,270.92,270.92,6780.0,262.0093,262.164,261.874,261.874,6780.0
2022-03-31 15:20:00,271.02,271.02,270.32,270.32,6552.0,261.9707,261.9707,261.294,261.294,6552.0
2022-03-31 15:25:00,270.36,270.41,269.89,269.94,7195.0,261.3327,261.381,260.8784,260.9267,7195.0
2022-03-31 15:30:00,269.86,269.86,269.09,269.1,10385.0,260.8494,260.8494,260.1051,260.1148,10385.0
2022-03-31 15:35:00,269.12,269.41,268.85,269.16,11755.0,260.1341,260.4144,259.8731,260.1728,11755.0
2022-03-31 15:40:00,269.08,269.1,268.4,268.51,18680.0,260.0954,260.1148,259.4381,259.5445,18680.0
2022-03-31 15:45:00,268.54,268.81,268.07,268.07,27195.0,259.5735,259.8345,259.1192,259.1192,27195.0
2022-03-31 15:50:00,268.19,268.54,267.96,268.12,52765.0,259.2352,259.5735,259.0128,259.1675,52765.0
2022-03-31 15:55:00,268.07,268.17,267.08,267.23,142204.0,259.1192,259.2158,258.1622,258.3072,142204.0
2022-04-01 09:30:00,268.27,268.88,267.5,267.5,13446.0,259.3125,259.9021,258.5682,258.5682,13446.0
2022-04-01 09:35:00,267.52,268.1,267.2,267.49,3384.0,258.5875,259.1482,258.2782,258.5585,3384.0
2022-04-01 09:40:00,267.24,268.25,266.96,267.88,14655.0,258.3169,259.2932,258.0462,258.9355,14655.0
2022-04-01 09:45:00,267.79,268.97,267.79,268.42,4547.0,258.8485,259.9891,258.8485,259.4575,4547.0
2022-04-01 09:50:00,268.42,268.69,268.04,268.04,4902.0,259.4575,259.7185,259.0902,259.0902,4902.0
2022-04-01 09:55:00,268.18,269.12,268.04,269.12,2856.0,259.2255,260.1341,259.0902,260.1341,2856.0
2022-04-01 10:00:00,269.08,269.24,268.1,268.78,14570.0,260.0954,260.2501,259.1482,259.8055,14570.0
2022-04-01 10:05:00,269.0,269.26,268.79,268.79,2107.0,260.0181,260.2694,259.8151,259.8151,2107.0
2022-04-01 10:10:00,268.92,269.11,268.74,268.74,2589.0,259.9408,260.1244,259.7668,259.7668,2589.0
2022-04-01 10:15:00,268.69,268.69,268.27,268.28,5751.0,259.7185,259.7185,259.3125,259.3222,5751.0
2022-04-01 10:20:00,268.57,268.57,268.11,268.29,6339.0,259.6025,259.6025,259.1578,259.3318,6339.0
2022-04-01 10:25:00,268.32,268.53,268.18,268.18,6651.0,259.3608,259.5638,259.2255,259.2255,6651.0
2022-04-01 10:30:00,268.12,268.22,267.7,267.99,4689.0,259.1675,259.2642,258.7615,259.0418,4689.0
2022-04-01 10:35:00,267.93,267.93,267.07,267.15,6791.0,258.9838,258.9838,258.1526,258.2299,6791.0
2022-04-01 10:40:00,267.14,267.25,267.04,267.2,5202.0,258.2202,258.3265,258.1236,258.2782,5202.0
2022-04-01 10:45:00,267.23,267.24,266.77,266.77,7560.0,258.3072,258.3169,257.8626,257.8626,7560.0
2022-04-01 10:50:00,266.86,267.22,266.85,267.22,4168.0,257.9496,258.2975,257.9399,258.2975,4168.0
2022-04-01 10:55:00,267.21,267.54,267.07,267.37,3012.0,258.2879,258.6069,258.1526,258.4425,3012.0
2022-04-01 11:00:00,267.57,267.65,267.26,267.26,4821.0,258.6359,258.7132,258.3362,258.3362,4821.0
2022-04-01 11:05:00,267.29,267.45,267.15,267.32,3637.0,258.3652,258.5199,258.2299,258.3942,3637.0
2022-04-01 11:10:00,267.4,267.52,267.04,267.34,4702.0,258.4715,258.5875,258.1236,258.4135,4702.0
2022-04-01 11:15:00,267.29,267.91,267.22,267.89,4602.0,258.3652,258.9645,258.2975,258.9452,4602.0
2022-04-01 11:20:00,267.86,268.47,267.81,268.3,4428.0,258.9162,259.5058,258.8678,259.3415,4428.0
2022-04-01 11:25:00,268.59,268.69,268.47,268.54,3683.0,259.6218,259.7185,259.5058,259.5735,3683.0
2022-04-01 11:30:00,268.47,268.62,268.37,268.37,700.0,259.5058,259.6508,259.4092,259.4092,700.0
2022-04-01 11:35:00,268.65,268.65,267.74,268.09,4558.0,259.6798,259.6798,258.8002,259.1385,4558.0
2022-04-01 11:40:00,268.02,268.02,267.4,267.52,5518.0,259.0708,259.0708,258.4715,258.5875,5518.0
2022-04-01 11:45:00,267.64,268.14,267.64,268.02,2956.0,258.7035,259.1868,258.7035,259.0708,2956.0
2022-04-01 11:50:00,267.99,268.23,267.94,268.11,3879.0,259.0418,259.2738,258.9935,259.1578,3879.0
2022-04-01 11:55:00,268.09,268.09,267.65,267.89,3283.0,259.1385,259.1385,258.7132,258.9452,3283.0
2022-04-01 12:00:00,267.93,267.93,267.65,267.67,2608.0,258.9838,258.9838,258.7132,258.7325,2608.0
2022-04-01 12:05:00,267.56,267.63,267.3,267.47,3740.0,258.6262,258.6939,258.3749,258.5392,3740.0
2022-04-01 12:10:00,267.39,267.48,267.07,267.42,5819.0,258.4619,258.5489,258.1526,258.4909,5819.0
2022-04-01 12:15:00,267.53,267.53,267.34,267.34,1000.0,258.5972,258.5972,258.4135,258.4135,1000.0
2022-04-01 12:20:00,267.44,267.45,267.18,267.19,3284.0,258.5102,258.5199,258.2589,258.2686,3284.0
2022-04-01 12:25:00,267.35,267.45,266.98,267.42,3792.0,258.4232,258.5199,258.0656,258.4909,3792.0
2022-04-01 12:30:00,267.49,267.64,267.14,267.53,5392.0,258.5585,258.7035,258.2202,258.5972,5392.0
2022-04-01 12:35:00,267.64,267.99,267.54,267.99,2297.0,258.7035,259.0418,258.6069,259.0418,2297.0
2022-04-01 12:40:00,267.95,268.48,267.88,268.29,13497.0,259.0032,259.5155,258.9355,259.3318,13497.0
2022-04-01 12:45:00,268.41,268.63,268.31,268.52,3676.0,259.4478,259.6605,259.3512,259.5541,3676.0
2022-04-01 12:50:00,268.44,268.59,268.41,268.52,2583.0,259.4768,259.6218,259.4478,259.5541,2583.0
2022-04-01 12:55:00,268.65,268.87,268.65,268.75,5545.0,259.6798,259.8925,259.6798,259.7765,5545.0
2022-04-01 13:00:00,268.75,268.77,268.4,268.44,2000.0,259.7765,259.7958,259.4381,259.4768,2000.0
2022-04-01 13:05:00,268.51,268.66,268.25,268.28,1929.0,259.5445,259.6895,259.2932,259.3222,1929.0
2022-04-01 13:10:00,268.22,268.41,268.03,268.2,2635.0,259.2642,259.4478,259.0805,259.2448,2635.0
2022-04-01 13:15:00,268.06,268.33,268.05,268.31,1410.0,259.1095,259.3705,259.0998,259.3512,1410.0
2022-04-01 13:20:00,268.24,268.24,267.84,268.2,3468.0,259.2835,259.2835,258.8968,259.2448,3468.0
2022-04-01 13:25:00,268.07,268.49,268.07,268.38,3876.0,259.1192,259.5251,259.1192,259.4188,3876.0
2022-04-01 13:30:00,268.51,268.97,268.51,268.57,13224.0,259.5445,259.9891,259.5445,259.6025,13224.0
2022-04-01 13:35:00,268.65,268.78,268.49,268.49,2520.0,259.6798,259.8055,259.5251,259.5251,2520.0
2022-04-01 13:40:00,268.59,269.1,268.54,268.71,3528.0,259.6218,260.1148,259.5735,259.7378,3528.0
2022-04-01 13:45:00,268.81,268.84,268.67,268.75,1116.0,259.8345,259.8635,259.6991,259.7765,1116.0
2022-04-01 13:50:00,268.78,269.04,268.76,269.04,2200.0,259.8055,260.0568,259.7861,260.0568,2200.0
2022-04-01 13:55:00,268.96,269.36,268.95,269.36,5615.0,259.9795,260.3661,259.9698,260.3661,5615.0
2022-04-01 14:00:00,269.32,269.85,269.24,269.85,3976.0,260.3274,260.8397,260.2501,260.8397,3976.0
2022-04-01 14:05:00,269.84,270.02,269.82,269.99,11468.0,260.8301,261.0041,260.8107,260.9751,11468.0
2022-04-01 14:10:00,269.97,269.97,269.77,269.91,2700.0,260.9557,260.9557,260.7624,260.8977,2700.0
2022-04-01 14:15:00,269.92,270.04,269.79,269.94,5063.0,260.9074,261.0234,260.7817,260.9267,5063.0
2022-04-01 14:20:00,269.95,270.14,269.85,270.06,5407.0,260.9364,261.1201,260.8397,261.0427,5407.0
2022-04-01 14:25:00,270.09,270.33,269.89,270.32,3918.0,261.0717,261.3037,260.8784,261.294,3918.0
2022-04-01 14:30:00,270.4,270.5,270.13,270.29,4440.0,261.3714,261.468,261.1104,261.265,4440.0
2022-04-01 14:35:00,270.36,270.47,270.21,270.21,2794.0,261.3327,261.439,261.1877,261.1877,2794.0
2022-04-01 14:40:00,270.32,270.63,270.32,270.5,2542.0,261.294,261.5937,261.294,261.468,2542.0
2022-04-01 14:45:00,270.56,270.75,270.46,270.46,4137.0,261.526,261.7097,261.4294,261.4294,4137.0
2022-04-01 14:50:00,270.46,270.46,270.16,270.19,6572.0,261.4294,261.4294,261.1394,261.1684,6572.0
2022-04-01 14:55:00,270.2,270.23,269.85,269.92,10096.0,261.178,261.207,260.8397,260.9074,10096.0
2022-04-01 15:00:00,269.84,270.5,269.84,269.91,5729.0,260.8301,261.468,260.8301,260.8977,5729.0
2022-04-01 15:05:00,269.92,270.16,269.72,269.73,4141.0,260.9074,261.1394,260.7141,260.7237,4141.0
2022-04-01 15:10:00,269.68,269.68,269.2,269.44,10896.0,260.6754,260.6754,260.2114,260.4434,10896.0
2022-04-01 15:15:00,269.44,269.47,268.9,268.94,7954.0,260.4434,260.4724,259.9215,259.9601,7954.0
2022-04-01 15:20:00,268.88,269.03,268.72,268.8,9529.0,259.9021,260.0471,259.7475,259.8248,9529.0
2022-04-01 15:25:00,268.81,268.85,268.24,268.42,11530.0,259.8345,259.8731,259.2835,259.4575,11530.0
2022-04-01 15:30:00,268.48,268.57,268.04,268.28,10081.0,259.5155,259.6025,259.0902,259.3222,10081.0
2022-04-01 15:35:00,268.27,268.35,267.99,268.13,9471.0,259.3125,259.3898,259.0418,259.1772,9471.0
2022-04-01 15:40:00,268.21,268.38,267.81,267.99,8714.0,259.2545,259.4188,258.8678,259.0418,8714.0
2022-04-01 15:45:00,267.92,268.15,267.7,268.15,20306.0,258.9742,259.1965,258.7615,259.1965,20306.0
2022-04-01 15:50:00,268.2,268.99,268.18,268.68,28832.0,259.2448,260.0084,259.2255,259.7088,28832.0
2022-04-01 15:55:00,268.75,269.28,268.6,268.9,53810.0,259.7765,260.2888,259.6315,259.9215,53810.0
2022-04-04 09:30:00,267.72,267.98,266.35,266.67,18447.0,258.7809,259.0322,257.4566,257.7659,18447.0
2022-04-04 09:35:00,266.97,267.25,266.11,266.55,4718.0,258.0559,258.3265,257.2246,257.6499,4718.0
2022-04-04 09:40:00,266.47,266.8,266.04,266.66,5025.0,257.5726,257.8916,257.1569,257.7562,5025.0
2022-04-04 09:45:00,266.54,266.74,264.62,264.7,9448.0,257.6403,257.8336,255.7844,255.8617,9448.0
2022-04-04 09:50:00,264.94,265.22,264.35,265.03,12119.0,256.0937,256.3643,255.5234,256.1807,12119.0
2022-04-04 09:55:00,265.03,265.37,264.41,264.59,6543.0,256.1807,256.5093,255.5814,255.7554,6543.0
2022-04-04 10:00:00,264.62,264.62,263.62,263.62,13722.0,255.7844,255.7844,254.8178,254.8178,13722.0
2022-04-04 10:05:00,263.57,264.13,263.42,263.88,12043.0,254.7694,255.3107,254.6244,255.0691,12043.0
2022-04-04 10:10:00,263.78,264.03,262.66,262.87,8718.0,254.9724,255.2141,253.8898,254.0928,8718.0
2022-04-04 10:15:00,262.89,263.0,262.16,263.0,5724.0,254.1121,254.2185,253.4065,254.2185,5724.0
2022-04-04 10:20:00,263.42,263.98,263.34,263.92,7766.0,254.6244,255.1657,254.5471,255.1077,7766.0
2022-04-04 10:25:00,264.04,264.57,263.93,264.48,9569.0,255.2237,255.736,255.1174,255.649,9569.0
2022-04-04 10:30:00,264.53,264.89,264.37,264.76,7876.0,255.6974,256.0453,255.5427,255.9197,7876.0
2022-04-04 10:35:00,264.65,265.44,264.5,265.28,19553.0,255.8134,256.577,255.6684,256.4223,19553.0
2022-04-04 10:40:00,265.13,265.61,264.68,264.68,8745.0,256.2773,256.7413,255.8424,255.8424,8745.0
2022-04-04 10:45:00,264.49,265.32,264.48,265.08,14127.0,255.6587,256.461,255.649,256.229,14127.0
2022-04-04 10:50:00,265.08,266.38,264.97,266.09,24247.0,256.229,257.4856,256.1227,257.2053,24247.0
2022-04-04 10:55:00,266.05,266.26,265.71,266.18,15508.0,257.1666,257.3696,256.838,257.2923,15508.0
2022-04-04 11:00:00,266.18,266.8,266.12,266.12,9573.0,257.2923,257.8916,257.2343,257.2343,9573.0
2022-04-04 11:05:00,266.11,266.67,266.02,266.6,3817.0,257.2246,257.7659,257.1376,257.6983,3817.0
2022-04-04 11:10:00,266.5,266.63,266.12,266.32,5739.0,257.6016,257.7272,257.2343,257.4276,5739.0
2022-04-04 11:15:00,266.25,266.51,265.9,266.17,5870.0,257.3599,257.6113,257.0216,257.2826,5870.0
2022-04-04 11:20:00,266.11,266.74,266.03,266.74,10225.0,257.2246,257.8336,257.1473,257.8336,10225.0
2022-04-04 11:25:00,266.82,266.93,266.45,266.68,3829.0,257.9109,258.0172,257.5533,257.7756,3829.0
2022-04-04 11:30:00,266.76,266.78,266.59,266.78,4866.0,257.8529,257.8722,257.6886,257.8722,4866.0
2022-04-04 11:35:00,266.76,266.78,266.02,266.32,3717.0,257.8529,257.8722,257.1376,257.4276,3717.0
2022-04-04 11:40:00,266.27,266.32,265.95,265.96,4120.0,257.3793,257.4276,257.07,257.0796,4120.0
2022-04-04 11:45:00,265.89,266.12,265.87,266.01,4484.0,257.012,257.2343,256.9926,257.128,4484.0
2022-04-04 11:50:00,266.02,266.13,265.9,266.09,2916.0,257.1376,257.2439,257.0216,257.2053,2916.0
2022-04-04 11:55:00,266.17,266.62,266.14,266.46,4129.0,257.2826,257.7176,257.2536,257.5629,4129.0
2022-04-04 12:00:00,266.45,266.59,266.37,266.45,3164.0,257.5533,257.6886,257.4759,257.5533,3164.0
2022-04-04 12:05:00,266.45,266.98,266.31,266.65,10068.0,257.5533,258.0656,257.4179,257.7466,10068.0
2022-04-04 12:10:00,266.62,266.76,266.47,266.57,7748.0,257.7176,257.8529,257.5726,257.6693,7748.0
2022-04-04 12:15:00,266.64,267.0,266.39,266.47,9597.0,257.7369,258.0849,257.4953,257.5726,9597.0
2022-04-04 12:20:00,266.43,266.65,266.31,266.53,3075.0,257.5339,257.7466,257.4179,257.6306,3075.0
2022-04-04 12:25:00,266.55,266.96,266.48,266.54,13219.0,257.6499,258.0462,257.5823,257.6403,13219.0
2022-04-04 12:30:00,266.42,267.5,266.42,267.15,31807.0,257.5243,258.5682,257.5243,258.2299,31807.0
2022-04-04 12:35:00,266.89,266.96,266.56,266.83,5451.0,257.9786,258.0462,257.6596,257.9206,5451.0
2022-04-04 12:40:00,266.8,266.8,266.02,266.02,5902.0,257.8916,257.8916,257.1376,257.1376,5902.0
2022-04-04 12:45:00,266.08,266.3,266.02,266.3,3672.0,257.1956,257.4083,257.1376,257.4083,3672.0
2022-04-04 12:50:00,266.26,267.2,266.09,266.75,13978.0,257.3696,258.2782,257.2053,257.8432,13978.0
2022-04-04 12:55:00,266.75,266.95,266.43,266.64,5925.0,257.8432,258.0366,257.5339,257.7369,5925.0
2022-04-04 13:00:00,266.58,266.73,266.52,266.71,5806.0,257.6789,257.8239,257.6209,257.8046,5806.0
2022-04-04 13:05:00,266.7,266.95,266.54,266.76,8563.0,257.7949,258.0366,257.6403,257.8529,8563.0
2022-04-04 13:10:00,266.77,267.07,266.77,266.94,6488.0,257.8626,258.1526,257.8626,258.0269,6488.0
2022-04-04 13:15:00,266.93,267.01,266.69,266.91,6290.0,258.0172,258.0946,257.7852,257.9979,6290.0
2022-04-04 13:20:00,267.07,267.15,266.8,266.87,4369.0,258.1526,258.2299,257.8916,257.9592,4369.0
2022-04-04 13:25:00,266.8,267.2,266.73,267.02,5962.0,257.8916,258.2782,257.8239,258.1042,5962.0
2022-04-04 13:30:00,267.03,267.37,266.92,266.92,8407.0,258.1139,258.4425,258.0076,258.0076,8407.0
2022-04-04 13:35:00,266.93,267.23,266.91,266.92,8681.0,258.0172,258.3072,257.9979,258.0076,8681.0
2022-04-04 13:40:00,266.9,267.3,266.83,267.08,7762.0,257.9882,258.3749,257.9206,258.1622,7762.0
2022-04-04 13:45:00,267.11,267.18,267.02,267.13,2855.0,258.1912,258.2589,258.1042,258.2106,2855.0
2022-04-04 13:50:00,267.13,267.62,267.13,267.5,6571.0,258.2106,258.6842,258.2106,258.5682,6571.0
2022-04-04 13:55:00,267.39,267.55,267.18,267.25,6892.0,258.4619,258.6165,258.2589,258.3265,6892.0
2022-04-04 14:00:00,267.23,267.23,266.91,267.12,6465.0,258.3072,258.3072,257.9979,258.2009,6465.0
2022-04-04 14:05:00,267.04,267.04,266.58,266.66,6000.0,258.1236,258.1236,257.6789,257.7562,6000.0
2022-04-04 14:10:00,266.67,266.69,266.17,266.24,4128.0,257.7659,257.7852,257.2826,257.3503,4128.0
2022-04-04 14:15:00,266.22,266.48,266.19,266.41,4556.0,257.3309,257.5823,257.3019,257.5146,4556.0
2022-04-04 14:20:00,266.46,266.54,266.2,266.25,4119.0,257.5629,257.6403,257.3116,257.3599,4119.0
2022-04-04 14:25:00,266.35,266.35,265.93,266.09,4822.0,257.4566,257.4566,257.0506,257.2053,4822.0
2022-04-04 14:30:00,266.02,266.23,265.9,266.21,2254.0,257.1376,257.3406,257.0216,257.3213,2254.0
2022-04-04 14:35:00,266.13,266.49,266.13,266.49,7747.0,257.2439,257.5919,257.2439,257.5919,7747.0
2022-04-04 14:40:00,266.44,266.46,266.06,266.06,3601.0,257.5436,257.5629,257.1763,257.1763,3601.0
2022-04-04 14:45:00,266.06,266.18,265.85,265.9,6492.0,257.1763,257.2923,256.9733,257.0216,6492.0
2022-04-04 14:50:00,265.96,265.98,265.58,265.76,4061.0,257.0796,257.099,256.7123,256.8863,4061.0
2022-04-04 14:55:00,265.83,266.0,265.69,265.69,3205.0,256.954,257.1183,256.8186,256.8186,3205.0
2022-04-04 15:00:00,265.65,265.72,265.42,265.63,5370.0,256.78,256.8476,256.5577,256.7606,5370.0
2022-04-04 15:05:00,265.57,265.67,265.43,265.47,3541.0,256.7026,256.7993,256.5673,256.606,3541.0
2022-04-04 15:10:00,265.48,265.52,265.22,265.25,5211.0,256.6156,256.6543,256.3643,256.3933,5211.0
2022-04-04 15:15:00,265.29,265.39,265.13,265.34,6536.0,256.432,256.5287,256.2773,256.4803,6536.0
2022-04-04 15:20:00,265.34,265.45,265.22,265.31,4151.0,256.4803,256.5866,256.3643,256.4513,4151.0
2022-04-04 15:25:00,265.25,265.32,265.04,265.06,4845.0,256.3933,256.461,256.1903,256.2097,4845.0
2022-04-04 15:30:00,265.06,265.33,265.0,265.24,8880.0,256.2097,256.4707,256.1517,256.3837,8880.0
2022-04-04 15:35:00,265.16,265.34,264.95,265.01,7576.0,256.3063,256.4803,256.1033,256.1613,7576.0
2022-04-04 15:40:00,265.03,265.13,264.76,264.8,7594.0,256.1807,256.2773,255.9197,255.9584,7594.0
2022-04-04 15:45:00,264.79,265.37,264.78,265.15,18365.0,255.9487,256.5093,255.939,256.2967,18365.0
2022-04-04 15:50:00,265.25,265.77,265.13,265.18,24633.0,256.3933,256.896,256.2773,256.3257,24633.0
2022-04-04 15:55:00,265.18,265.33,264.9,265.12,78632.0,256.3257,256.4707,256.055,256.2677,78632.0
2022-04-05 09:30:00,264.2,265.96,264.06,265.96,20012.0,255.3784,257.0796,255.2431,257.0796,20012.0
2022-04-05 09:35:00,265.96,266.14,265.28,265.54,8370.0,257.0796,257.2536,256.4223,256.6736,8370.0
2022-04-05 09:40:00,265.54,267.22,265.45,266.8,14367.0,256.6736,258.2975,256.5866,257.8916,14367.0
2022-04-05 09:45:00,266.71,267.26,266.28,267.06,7197.0,257.8046,258.3362,257.3889,258.1429,7197.0
2022-04-05 09:50:00,266.99,267.22,266.55,266.83,8947.0,258.0752,258.2975,257.6499,257.9206,8947.0
2022-04-05 09:55:00,266.87,266.87,266.33,266.62,6477.0,257.9592,257.9592,257.4373,257.7176,6477.0
2022-04-05 10:00:00,267.01,267.37,266.57,267.21,7508.0,258.0946,258.4425,257.6693,258.2879,7508.0
2022-04-05 10:05:00,267.25,267.25,265.53,265.96,7353.0,258.3265,258.3265,256.664,257.0796,7353.0
2022-04-05 10:10:00,265.96,266.03,265.03,265.28,5616.0,257.0796,257.1473,256.1807,256.4223,5616.0
2022-04-05 10:15:00,265.24,265.91,264.8,265.62,6953.0,256.3837,257.0313,255.9584,256.751,6953.0
2022-04-05 10:20:00,265.57,265.7,265.17,265.17,5336.0,256.7026,256.8283,256.316,256.316,5336.0
2022-04-05 10:25:00,265.16,265.64,265.03,265.61,9971.0,256.3063,256.7703,256.1807,256.7413,9971.0
2022-04-05 10:30:00,265.63,265.71,265.22,265.36,4177.0,256.7606,256.838,256.3643,256.4997,4177.0
2022-04-05 10:35:00,265.4,265.95,265.39,265.76,7604.0,256.5383,257.07,256.5287,256.8863,7604.0
2022-04-05 10:40:00,265.66,266.4,265.66,266.25,6516.0,256.7896,257.5049,256.7896,257.3599,6516.0
2022-04-05 10:45:00,266.22,266.56,266.15,266.56,7223.0,257.3309,257.6596,257.2633,257.6596,7223.0
2022-04-05 10:50:00,266.51,266.72,266.47,266.68,11279.0,257.6113,257.8142,257.5726,257.7756,11279.0
2022-04-05 10:55:00,266.63,267.25,266.47,266.88,9843.0,257.7272,258.3265,257.5726,257.9689,9843.0
2022-04-05 11:00:00,267.01,267.11,266.71,266.73,9417.0,258.0946,258.1912,257.8046,257.8239,9417.0
2022-04-05 11:05:00,266.87,266.98,266.42,266.74,8968.0,257.9592,258.0656,257.5243,257.8336,8968.0
2022-04-05 11:10:00,266.86,267.01,266.63,266.86,6203.0,257.9496,258.0946,257.7272,257.9496,6203.0
2022-04-05 11:15:00,266.83,266.84,266.43,266.65,6268.0,257.9206,257.9302,257.5339,257.7466,6268.0
2022-04-05 11:20:00,266.63,266.79,266.53,266.69,4425.0,257.7272,257.8819,257.6306,257.7852,4425.0
2022-04-05 11:25:00,266.61,266.84,266.18,266.65,4790.0,257.7079,257.9302,257.2923,257.7466,4790.0
2022-04-05 11:30:00,266.65,267.0,266.59,266.95,6089.0,257.7466,258.0849,257.6886,258.0366,6089.0
2022-04-05 11:35:00,266.99,267.15,266.69,266.92,5600.0,258.0752,258.2299,257.7852,258.0076,5600.0
2022-04-05 11:40:00,266.89,267.7,266.86,267.28,9982.0,257.9786,258.7615,257.9496,258.3555,9982.0
2022-04-05 11:45:00,267.47,267.64,267.08,267.15,3833.0,258.5392,258.7035,258.1622,258.2299,3833.0
2022-04-05 11:50:00,267.3,267.37,266.85,267.02,4162.0,258.3749,258.4425,257.9399,258.1042,4162.0
2022-04-05 11:55:00,267.15,267.3,266.82,267.14,4571.0,258.2299,258.3749,257.9109,258.2202,4571.0
2022-04-05 12:00:00,267.11,267.31,266.52,267.31,7998.0,258.1912,258.3845,257.6209,258.3845,7998.0
2022-04-05 12:05:00,267.39,267.81,267.1,267.29,4753.0,258.4619,258.8678,258.1816,258.3652,4753.0
2022-04-05 12:10:00,267.3,267.73,267.2,267.55,3354.0,258.3749,258.7905,258.2782,258.6165,3354.0
2022-04-05 12:15:00,267.69,267.99,267.33,267.36,11198.0,258.7519,259.0418,258.4039,258.4329,11198.0
2022-04-05 12:20:00,267.5,267.91,267.47,267.91,5733.0,258.5682,258.9645,258.5392,258.9645,5733.0
2022-04-05 12:25:00,267.9,267.9,267.43,267.72,5370.0,258.9548,258.9548,258.5005,258.7809,5370.0
2022-04-05 12:30:00,267.72,268.09,267.71,267.93,10132.0,258.7809,259.1385,258.7712,258.9838,10132.0
2022-04-05 12:35:00,268.0,268.34,267.93,268.1,7578.0,259.0515,259.3802,258.9838,259.1482,7578.0
2022-04-05 12:40:00,268.22,268.25,267.97,268.08,5946.0,259.2642,259.2932,259.0225,259.1288,5946.0
2022-04-05 12:45:00,268.16,268.34,268.04,268.33,8140.0,259.2062,259.3802,259.0902,259.3705,8140.0
2022-04-05 12:50:00,268.31,269.0,268.3,268.99,8222.0,259.3512,260.0181,259.3415,260.0084,8222.0
2022-04-05 12:55:00,268.88,269.02,268.73,269.02,10613.0,259.9021,260.0374,259.7571,260.0374,10613.0
2022-04-05 13:00:00,269.11,269.22,268.74,268.84,18817.0,260.1244,260.2308,259.7668,259.8635,18817.0
2022-04-05 13:05:00,268.84,269.1,268.6,269.08,11298.0,259.8635,260.1148,259.6315,260.0954,11298.0
2022-04-05 13:10:00,269.19,269.41,268.85,269.04,4157.0,260.2018,260.4144,259.8731,260.0568,4157.0
2022-04-05 13:15:00,269.04,269.17,268.92,269.13,3606.0,260.0568,260.1824,259.9408,260.1438,3606.0
2022-04-05 13:20:00,269.16,269.36,269.06,269.29,7737.0,260.1728,260.3661,260.0761,260.2984,7737.0
2022-04-05 13:25:00,269.3,269.36,268.79,268.94,42832.0,260.3081,260.3661,259.8151,259.9601,42832.0
2022-04-05 13:30:00,269.07,269.07,268.67,268.74,4777.0,260.0858,260.0858,259.6991,259.7668,4777.0
2022-04-05 13:35:00,268.71,268.85,268.37,268.37,4066.0,259.7378,259.8731,259.4092,259.4092,4066.0
2022-04-05 13:40:00,268.26,268.44,268.05,268.37,12883.0,259.3028,259.4768,259.0998,259.4092,12883.0
2022-04-05 13:45:00,268.45,268.5,268.24,268.26,11981.0,259.4865,259.5348,259.2835,259.3028,11981.0
2022-04-05 13:50:00,268.3,268.52,268.05,268.13,25085.0,259.3415,259.5541,259.0998,259.1772,25085.0
2022-04-05 13:55:00,268.13,268.5,268.1,268.47,9640.0,259.1772,259.5348,259.1482,259.5058,9640.0
2022-04-05 14:00:00,268.49,268.67,268.37,268.53,14114.0,259.5251,259.6991,259.4092,259.5638,14114.0
2022-04-05 14:05:00,268.54,268.71,268.38,268.65,9157.0,259.5735,259.7378,259.4188,259.6798,9157.0
2022-04-05 14:10:00,268.61,268.73,268.29,268.51,12850.0,259.6411,259.7571,259.3318,259.5445,12850.0
2022-04-05 14:15:00,268.49,268.74,268.21,268.59,15880.0,259.5251,259.7668,259.2545,259.6218,15880.0
2022-04-05 14:20:00,268.63,269.0,268.45,268.65,16170.0,259.6605,260.0181,259.4865,259.6798,16170.0
2022-04-05 14:25:00,268.75,269.26,268.72,268.92,34227.0,259.7765,260.2694,259.7475,259.9408,34227.0
2022-04-05 14:30:00,268.92,269.08,268.8,268.99,17136.0,259.9408,260.0954,259.8248,260.0084,17136.0
2022-04-05 14:35:00,269.0,269.24,268.73,269.04,17593.0,260.0181,260.2501,259.7571,260.0568,17593.0
2022-04-05 14:40:00,268.96,269.24,268.9,269.11,12022.0,259.9795,260.2501,259.9215,260.1244,12022.0
2022-04-05 14:45:00,269.02,269.24,268.97,269.11,12503.0,260.0374,260.2501,259.9891,260.1244,12503.0
2022-04-05 14:50:00,269.05,269.16,268.87,268.95,11372.0,260.0664,260.1728,259.8925,259.9698,11372.0
2022-04-05 14:55:00,268.92,269.15,268.67,268.75,10114.0,259.9408,260.1631,259.6991,259.7765,10114.0
2022-04-05 15:00:00,268.8,269.05,268.8,268.91,24427.0,259.8248,260.0664,259.8248,259.9311,24427.0
2022-04-05 15:05:00,268.93,269.06,268.73,268.96,30865.0,259.9505,260.0761,259.7571,259.9795,30865.0
2022-04-05 15:10:00,268.98,269.16,268.8,268.8,16217.0,259.9988,260.1728,259.8248,259.8248,16217.0
2022-04-05 15:15:00,268.76,268.91,268.38,268.9,19538.0,259.7861,259.9311,259.4188,259.9215,19538.0
2022-04-05 15:20:00,268.88,269.62,268.44,269.45,45789.0,259.9021,260.6174,259.4768,260.4531,45789.0
2022-04-05 15:25:00,269.43,269.56,268.89,269.54,57034.0,260.4338,260.5594,259.9118,260.5401,57034.0
2022-04-05 15:30:00,269.53,269.64,269.19,269.19,51308.0,260.5304,260.6367,260.2018,260.2018,51308.0
2022-04-05 15:35:00,269.17,269.69,269.17,269.43,52870.0,260.1824,260.6851,260.1824,260.4338,52870.0
2022-04-05 15:40:00,269.47,269.9,269.42,269.86,47391.0,260.4724,260.8881,260.4241,260.8494,47391.0
2022-04-05 15:45:00,269.83,269.92,268.89,269.23,76435.0,260.8204,260.9074,259.9118,260.2404,76435.0
2022-04-05 15:50:00,269.23,269.56,268.96,269.06,64628.0,260.2404,260.5594,259.9795,260.0761,64628.0
2022-04-05 15:55:00,269.14,269.14,268.18,268.5,135420.0,260.1534,260.1534,259.2255,259.5348,135420.0
2022-04-06 09:30:00,257.98,262.7,257.77,260.98,348064.0,249.3661,253.9285,249.1631,252.2659,348064.0
2022-04-06 09:35:00,260.97,263.36,260.8,261.54,220935.0,252.2562,254.5664,252.0919,252.8072,220935.0
2022-04-06 09:40:00,261.29,261.64,259.77,260.71,66654.0,252.5656,252.9039,251.0963,252.0049,66654.0
2022-04-06 09:45:00,260.59,261.82,259.86,260.36,73651.0,251.8889,253.0779,251.1833,251.6666,73651.0
2022-04-06 09:50:00,260.5,260.58,258.53,259.32,68926.0,251.8019,251.8793,249.8977,250.6613,68926.0
2022-04-06 09:55:00,259.2,259.91,258.25,258.38,106715.0,250.5453,251.2316,249.6271,249.7527,106715.0
2022-04-06 10:00:00,258.38,259.35,257.74,259.0,123303.0,249.7527,250.6903,249.1341,250.352,123303.0
2022-04-06 10:05:00,259.0,259.77,258.48,258.57,90441.0,250.352,251.0963,249.8494,249.9364,90441.0
2022-04-06 10:10:00,258.57,259.15,258.01,258.11,53281.0,249.9364,250.497,249.3951,249.4917,53281.0
2022-04-06 10:15:00,258.04,259.76,258.0,259.76,99324.0,249.4241,251.0866,249.3854,251.0866,99324.0
2022-04-06 10:20:00,259.66,259.67,257.64,257.97,48546.0,250.99,250.9996,249.0374,249.3564,48546.0
2022-04-06 10:25:00,258.0,259.77,257.98,258.86,49161.0,249.3854,251.0963,249.3661,250.2167,49161.0
2022-04-06 10:30:00,258.79,258.96,258.17,258.7,30671.0,250.149,250.3133,249.5497,250.062,30671.0
2022-04-06 10:35:00,258.83,260.79,258.83,260.54,37396.0,250.1877,252.0822,250.1877,251.8406,37396.0
2022-04-06 10:40:00,260.51,260.51,259.04,259.07,29697.0,251.8116,251.8116,250.3907,250.4197,29697.0
2022-04-06 10:45:00,259.06,259.16,258.24,258.75,82632.0,250.41,250.5067,249.6174,250.1104,82632.0
2022-04-06 10:50:00,258.81,259.38,258.38,258.68,47926.0,250.1684,250.7193,249.7527,250.0427,47926.0
2022-04-06 10:55:00,258.73,259.07,258.43,258.73,9438.0,250.091,250.4197,249.801,250.091,9438.0
2022-04-06 11:00:00,258.74,259.1,258.69,258.82,8614.0,250.1007,250.4487,250.0524,250.178,8614.0
2022-04-06 11:05:00,259.1,259.2,258.42,258.52,16969.0,250.4487,250.5453,249.7914,249.888,16969.0
2022-04-06 11:10:00,258.53,259.2,258.51,258.79,16990.0,249.8977,250.5453,249.8784,250.149,16990.0
2022-04-06 11:15:00,258.78,259.2,258.77,259.03,17569.0,250.1394,250.5453,250.1297,250.381,17569.0
2022-04-06 11:20:00,259.09,260.64,259.0,260.52,37763.0,250.439,251.9373,250.352,251.8213,37763.0
2022-04-06 11:25:00,260.41,261.43,260.24,261.13,15364.0,251.7149,252.7009,251.5506,252.4109,15364.0
2022-04-06 11:30:00,260.95,261.46,260.95,261.37,5210.0,252.2369,252.7299,252.2369,252.6429,5210.0
2022-04-06 11:35:00,261.4,262.0,261.21,261.7,13925.0,252.6719,253.2518,252.4882,252.9619,13925.0
2022-04-06 11:40:00,261.69,262.59,261.57,262.53,10120.0,252.9522,253.8221,252.8362,253.7641,10120.0
2022-04-06 11:45:00,262.52,263.22,262.52,263.01,9672.0,253.7545,254.4311,253.7545,254.2281,9672.0
2022-04-06 11:50:00,262.94,262.96,262.41,262.62,11201.0,254.1605,254.1798,253.6482,253.8511,11201.0
2022-04-06 11:55:00,262.52,263.62,262.52,263.57,17631.0,253.7545,254.8178,253.7545,254.7694,17631.0
2022-04-06 12:00:00,263.64,264.08,263.34,263.55,17751.0,254.8371,255.2624,254.5471,254.7501,17751.0
2022-04-06 12:05:00,263.51,264.0,263.51,263.97,11754.0,254.7114,255.1851,254.7114,255.1561,11754.0
2022-04-06 12:10:00,263.89,263.89,263.32,263.32,20131.0,255.0787,255.0787,254.5278,254.5278,20131.0
2022-04-06 12:15:00,263.23,263.35,262.87,263.2,15592.0,254.4408,254.5568,254.0928,254.4118,15592.0
2022-04-06 12:20:00,263.13,263.91,262.66,263.28,24648.0,254.3441,255.0981,253.8898,254.4891,24648.0
2022-04-06 12:25:00,263.17,263.79,263.09,263.3,13844.0,254.3828,254.9821,254.3054,254.5084,13844.0
2022-04-06 12:30:00,263.4,263.91,263.36,263.79,12633.0,254.6051,255.0981,254.5664,254.9821,12633.0
2022-04-06 12:35:00,263.79,263.89,263.52,263.88,10157.0,254.9821,255.0787,254.7211,255.0691,10157.0
2022-04-06 12:40:00,263.9,263.95,263.53,263.93,10705.0,255.0884,255.1367,254.7308,255.1174,10705.0
2022-04-06 12:45:00,263.94,264.41,263.84,264.4,10561.0,255.1271,255.5814,255.0304,255.5717,10561.0
2022-04-06 12:50:00,264.41,265.4,264.37,264.92,19211.0,255.5814,256.5383,255.5427,256.0743,19211.0
2022-04-06 12:55:00,264.86,265.03,264.7,265.03,8430.0,256.0163,256.1807,255.8617,256.1807,8430.0
2022-04-06 13:00:00,265.15,265.57,264.86,265.29,15842.0,256.2967,256.7026,256.0163,256.432,15842.0
2022-04-06 13:05:00,265.32,265.84,265.32,265.74,9093.0,256.461,256.9636,256.461,256.867,9093.0
2022-04-06 13:10:00,265.74,266.24,265.73,265.99,13551.0,256.867,257.3503,256.8573,257.1086,13551.0
2022-04-06 13:15:00,266.04,266.68,266.01,266.33,11461.0,257.1569,257.7756,257.128,257.4373,11461.0
2022-04-06 13:20:00,266.4,267.12,266.16,266.78,11153.0,257.5049,258.2009,257.2729,257.8722,11153.0
2022-04-06 13:25:00,266.91,267.41,266.28,267.07,24425.0,257.9979,258.4812,257.3889,258.1526,24425.0
2022-04-06 13:30:00,267.07,267.84,266.89,267.61,12001.0,258.1526,258.8968,257.9786,258.6745,12001.0
2022-04-06 13:35:00,267.55,267.67,267.23,267.39,9996.0,258.6165,258.7325,258.3072,258.4619,9996.0
2022-04-06 13:40:00,267.5,267.87,267.4,267.77,10303.0,258.5682,258.9258,258.4715,258.8292,10303.0
2022-04-06 13:45:00,267.79,267.89,267.0,267.08,15503.0,258.8485,258.9452,258.0849,258.1622,15503.0
2022-04-06 13:50:00,267.05,268.01,267.0,268.0,17826.0,258.1332,259.0612,258.0849,259.0515,17826.0
2022-04-06 13:55:00,267.96,268.11,267.2,267.44,17079.0,259.0128,259.1578,258.2782,258.5102,17079.0
2022-04-06 14:00:00,267.44,268.0,267.0,267.6,27809.0,258.5102,259.0515,258.0849,258.6649,27809.0
2022-04-06 14:05:00,267.46,267.61,265.77,265.85,15291.0,258.5295,258.6745,256.896,256.9733,15291.0
2022-04-06 14:10:00,265.67,265.85,265.0,265.0,15591.0,256.7993,256.9733,256.1517,256.1517,15591.0
2022-04-06 14:15:00,264.88,265.44,264.63,265.42,19174.0,256.0357,256.577,255.794,256.5577,19174.0
2022-04-06 14:20:00,265.52,266.3,265.49,266.25,26035.0,256.6543,257.4083,256.6253,257.3599,26035.0
2022-04-06 14:25:00,266.35,266.93,266.35,266.57,10206.0,257.4566,258.0172,257.4566,257.6693,10206.0
2022-04-06 14:30:00,266.87,268.0,266.83,267.65,18313.0,257.9592,259.0515,257.9206,258.7132,18313.0
2022-04-06 14:35:00,267.58,267.95,267.15,267.56,9169.0,258.6455,259.0032,258.2299,258.6262,9169.0
2022-04-06 14:40:00,267.62,267.84,267.41,267.59,20795.0,258.6842,258.8968,258.4812,258.6552,20795.0
2022-04-06 14:45:00,267.54,267.71,266.96,267.13,13957.0,258.6069,258.7712,258.0462,258.2106,13957.0
2022-04-06 14:50:00,267.37,267.84,267.28,267.75,23166.0,258.4425,258.8968,258.3555,258.8099,23166.0
2022-04-06 14:55:00,267.79,268.0,267.28,267.41,16982.0,258.8485,259.0515,258.3555,258.4812,16982.0
2022-04-06 15:00:00,267.65,268.0,267.65,267.86,31908.0,258.7132,259.0515,258.7132,258.9162,31908.0
2022-04-06 15:05:00,267.9,268.0,267.6,267.87,18783.0,258.9548,259.0515,258.6649,258.9258,18783.0
2022-04-06 15:10:00,267.92,268.16,267.5,267.81,19850.0,258.9742,259.2062,258.5682,258.8678,19850.0
2022-04-06 15:15:00,267.75,268.1,267.52,267.64,20266.0,258.8099,259.1482,258.5875,258.7035,20266.0
2022-04-06 15:20:00,267.65,267.69,267.01,267.01,9499.0,258.7132,258.7519,258.0946,258.0946,9499.0
2022-04-06 15:25:00,267.03,267.11,266.67,266.9,11140.0,258.1139,258.1912,257.7659,257.9882,11140.0
2022-04-06 15:30:00,266.75,267.12,266.66,266.93,13068.0,257.8432,258.2009,257.7562,258.0172,13068.0
2022-04-06 15:35:00,267.04,267.52,266.84,267.49,15180.0,258.1236,258.5875,257.9302,258.5585,15180.0
2022-04-06 15:40:00,267.54,267.9,267.46,267.62,21175.0,258.6069,258.9548,258.5295,258.6842,21175.0
2022-04-06 15:45:00,267.61,268.17,267.48,268.16,26808.0,258.6745,259.2158,258.5489,259.2062,26808.0
2022-04-06 15:50:00,268.2,268.73,268.05,268.37,45737.0,259.2448,259.7571,259.0998,259.4092,45737.0
2022-04-06 15:55:00,268.37,268.72,268.14,268.14,98173.0,259.4092,259.7475,259.1868,259.1868,98173.0
2022-04-07 09:30:00,267.12,267.12,265.45,266.47,48215.0,258.2009,258.2009,256.5866,257.5726,48215.0
2022-04-07 09:35:00,266.48,267.85,266.48,267.43,14658.0,257.5823,258.9065,257.5823,258.5005,14658.0
2022-04-07 09:40:00,267.5,268.13,266.78,268.05,16715.0,258.5682,259.1772,257.8722,259.0998,16715.0
2022-04-07 09:45:00,267.87,268.4,267.74,267.81,32186.0,258.9258,259.4381,258.8002,258.8678,32186.0
2022-04-07 09:50:00,268.03,269.51,268.03,269.31,10590.0,259.0805,260.5111,259.0805,260.3178,10590.0
2022-04-07 09:55:00,269.42,269.6,269.06,269.35,10214.0,260.4241,260.5981,260.0761,260.3564,10214.0
2022-04-07 10:00:00,269.32,269.74,268.83,269.04,12285.0,260.3274,260.7334,259.8538,260.0568,12285.0
2022-04-07 10:05:00,268.89,269.0,268.29,268.29,3633.0,259.9118,260.0181,259.3318,259.3318,3633.0
2022-04-07 10:10:00,268.57,268.83,268.48,268.63,7075.0,259.6025,259.8538,259.5155,259.6605,7075.0
2022-04-07 10:15:00,268.69,268.92,268.26,268.34,8113.0,259.7185,259.9408,259.3028,259.3802,8113.0
2022-04-07 10:20:00,268.24,268.33,267.82,268.13,10194.0,259.2835,259.3705,258.8775,259.1772,10194.0
2022-04-07 10:25:00,268.12,268.33,267.77,268.0,4777.0,259.1675,259.3705,258.8292,259.0515,4777.0
2022-04-07 10:30:00,268.16,268.75,268.06,268.74,10449.0,259.2062,259.7765,259.1095,259.7668,10449.0
2022-04-07 10:35:00,268.78,269.01,267.82,267.82,9978.0,259.8055,260.0278,258.8775,258.8775,9978.0
2022-04-07 10:40:00,267.89,267.96,267.0,267.09,14921.0,258.9452,259.0128,258.0849,258.1719,14921.0
2022-04-07 10:45:00,267.1,267.35,266.82,267.34,9583.0,258.1816,258.4232,257.9109,258.4135,9583.0
2022-04-07 10:50:00,267.36,267.51,267.19,267.35,3368.0,258.4329,258.5779,258.2686,258.4232,3368.0
2022-04-07 10:55:00,267.42,267.61,267.15,267.22,9467.0,258.4909,258.6745,258.2299,258.2975,9467.0
2022-04-07 11:00:00,267.27,267.58,266.77,266.99,9100.0,258.3459,258.6455,257.8626,258.0752,9100.0
2022-04-07 11:05:00,267.01,267.3,266.91,267.1,7649.0,258.0946,258.3749,257.9979,258.1816,7649.0
2022-04-07 11:10:00,267.03,267.85,266.95,267.85,14423.0,258.1139,258.9065,258.0366,258.9065,14423.0
2022-04-07 11:15:00,267.8,268.13,267.58,268.04,10612.0,258.8582,259.1772,258.6455,259.0902,10612.0
2022-04-07 11:20:00,267.88,268.35,267.88,268.2,10912.0,258.9355,259.3898,258.9355,259.2448,10912.0
2022-04-07 11:25:00,268.21,268.24,267.66,267.72,7486.0,259.2545,259.2835,258.7229,258.7809,7486.0
2022-04-07 11:30:00,267.79,268.35,267.79,268.29,7040.0,258.8485,259.3898,258.8485,259.3318,7040.0
2022-04-07 11:35:00,268.39,268.83,268.39,268.64,3039.0,259.4285,259.8538,259.4285,259.6701,3039.0
2022-04-07 11:40:00,268.75,269.08,268.62,269.08,4502.0,259.7765,260.0954,259.6508,260.0954,4502.0
2022-04-07 11:45:00,269.07,269.66,269.07,269.44,13498.0,260.0858,260.6561,260.0858,260.4434,13498.0
2022-04-07 11:50:00,269.43,269.58,269.31,269.31,5078.0,260.4338,260.5787,260.3178,260.3178,5078.0
2022-04-07 11:55:00,269.5,269.78,269.5,269.67,3856.0,260.5014,260.7721,260.5014,260.6657,3856.0
2022-04-07 12:00:00,269.62,270.16,269.62,269.89,11971.0,260.6174,261.1394,260.6174,260.8784,11971.0
2022-04-07 12:05:00,269.9,270.37,269.88,270.36,9726.0,260.8881,261.3424,260.8687,261.3327,9726.0
2022-04-07 12:10:00,270.43,271.12,270.37,270.98,12439.0,261.4004,262.0673,261.3424,261.932,12439.0
2022-04-07 12:15:00,271.1,271.14,270.92,270.96,7529.0,262.048,262.0867,261.874,261.9127,7529.0
2022-04-07 12:20:00,270.89,271.06,270.75,271.06,6944.0,261.845,262.0093,261.7097,262.0093,6944.0
2022-04-07 12:25:00,271.01,271.03,270.7,270.88,14241.0,261.961,261.9803,261.6614,261.8353,14241.0
2022-04-07 12:30:00,270.82,271.23,270.82,271.23,7189.0,261.7773,262.1737,261.7773,262.1737,7189.0
2022-04-07 12:35:00,271.21,271.31,271.0,271.23,5603.0,262.1543,262.251,261.9513,262.1737,5603.0
2022-04-07 12:40:00,271.09,271.25,271.08,271.24,2267.0,262.0383,262.193,262.0287,262.1833,2267.0
2022-04-07 12:45:00,271.14,271.36,270.47,270.47,4034.0,262.0867,262.2993,261.439,261.439,4034.0
2022-04-07 12:50:00,270.24,270.67,270.24,270.52,3820.0,261.2167,261.6324,261.2167,261.4874,3820.0
2022-04-07 12:55:00,270.44,270.5,270.2,270.33,3431.0,261.41,261.468,261.178,261.3037,3431.0
2022-04-07 13:00:00,270.41,270.7,270.15,270.5,5876.0,261.381,261.6614,261.1297,261.468,5876.0
2022-04-07 13:05:00,270.48,270.77,270.41,270.76,1942.0,261.4487,261.729,261.381,261.7193,1942.0
2022-04-07 13:10:00,270.74,271.1,270.74,270.82,3685.0,261.7,262.048,261.7,261.7773,3685.0
2022-04-07 13:15:00,270.86,270.86,270.59,270.66,5537.0,261.816,261.816,261.555,261.6227,5537.0
2022-04-07 13:20:00,270.73,270.99,270.62,270.62,4983.0,261.6904,261.9417,261.584,261.584,4983.0
2022-04-07 13:25:00,270.69,270.74,270.49,270.64,4633.0,261.6517,261.7,261.4584,261.6034,4633.0
2022-04-07 13:30:00,270.64,270.81,270.48,270.5,2845.0,261.6034,261.7677,261.4487,261.468,2845.0
2022-04-07 13:35:00,270.56,270.7,270.27,270.28,3200.0,261.526,261.6614,261.2457,261.2554,3200.0
2022-04-07 13:40:00,270.35,270.53,270.32,270.32,2449.0,261.323,261.497,261.294,261.294,2449.0
2022-04-07 13:45:00,270.21,270.28,269.74,269.74,5262.0,261.1877,261.2554,260.7334,260.7334,5262.0
2022-04-07 13:50:00,269.75,269.92,269.41,269.66,3322.0,260.7431,260.9074,260.4144,260.6561,3322.0
2022-04-07 13:55:00,269.7,270.41,269.62,270.22,4935.0,260.6947,261.381,260.6174,261.1974,4935.0
2022-04-07 14:00:00,270.25,270.42,270.13,270.23,3100.0,261.2264,261.3907,261.1104,261.207,3100.0
2022-04-07 14:05:00,270.26,270.27,269.88,270.22,4588.0,261.236,261.2457,260.8687,261.1974,4588.0
2022-04-07 14:10:00,270.13,270.47,269.95,270.35,3919.0,261.1104,261.439,260.9364,261.323,3919.0
2022-04-07 14:15:00,270.37,270.38,270.02,270.04,4294.0,261.3424,261.352,261.0041,261.0234,4294.0
2022-04-07 14:20:00,270.06,270.25,269.87,270.22,4304.0,261.0427,261.2264,260.8591,261.1974,4304.0
2022-04-07 14:25:00,270.23,270.65,270.09,270.14,9648.0,261.207,261.613,261.0717,261.1201,9648.0
2022-04-07 14:30:00,269.94,270.6,269.73,270.6,7392.0,260.9267,261.5647,260.7237,261.5647,7392.0
2022-04-07 14:35:00,270.5,270.5,269.99,269.99,6814.0,261.468,261.468,260.9751,260.9751,6814.0
2022-04-07 14:40:00,270.0,270.01,269.62,269.83,5781.0,260.9847,260.9944,260.6174,260.8204,5781.0
2022-04-07 14:45:00,269.81,270.21,269.73,270.02,7174.0,260.8011,261.1877,260.7237,261.0041,7174.0
2022-04-07 14:50:00,269.99,270.56,269.96,270.56,6801.0,260.9751,261.526,260.9461,261.526,6801.0
2022-04-07 14:55:00,270.65,271.1,270.63,270.85,5557.0,261.613,262.048,261.5937,261.8063,5557.0
2022-04-07 15:00:00,270.86,271.26,270.64,271.26,7022.0,261.816,262.2027,261.6034,262.2027,7022.0
2022-04-07 15:05:00,271.21,271.42,271.17,271.33,8855.0,262.1543,262.3573,262.1157,262.2703,8855.0
2022-04-07 15:10:00,271.3,271.3,270.99,271.13,6379.0,262.2413,262.2413,261.9417,262.077,6379.0
2022-04-07 15:15:00,271.03,271.15,270.77,270.78,4857.0,261.9803,262.0963,261.729,261.7387,4857.0
2022-04-07 15:20:00,270.78,270.86,270.34,270.39,6958.0,261.7387,261.816,261.3134,261.3617,6958.0
2022-04-07 15:25:00,270.33,270.65,270.12,270.25,70655.0,261.3037,261.613,261.1007,261.2264,70655.0
2022-04-07 15:30:00,270.25,271.0,270.25,270.94,20419.0,261.2264,261.9513,261.2264,261.8933,20419.0
2022-04-07 15:35:00,271.0,271.3,270.84,271.3,16060.0,261.9513,262.2413,261.7967,262.2413,16060.0
2022-04-07 15:40:00,271.31,271.47,270.85,271.11,8969.0,262.251,262.4056,261.8063,262.0577,8969.0
2022-04-07 15:45:00,271.04,271.29,270.59,270.78,13703.0,261.99,262.2317,261.555,261.7387,13703.0
2022-04-07 15:50:00,270.77,271.04,270.28,270.65,28678.0,261.729,261.99,261.2554,261.613,28678.0
2022-04-07 15:55:00,270.58,270.67,270.02,270.11,60010.0,261.5454,261.6324,261.0041,261.0911,60010.0
2022-04-08 09:30:00,269.85,269.85,268.73,268.86,22582.0,260.8397,260.8397,259.7571,259.8828,22582.0
2022-04-08 09:35:00,268.81,269.89,268.61,269.47,7400.0,259.8345,260.8784,259.6411,260.4724,7400.0
2022-04-08 09:40:00,269.4,269.6,268.19,268.21,10011.0,260.4048,260.5981,259.2352,259.2545,10011.0
2022-04-08 09:45:00,268.03,268.67,267.09,267.54,10531.0,259.0805,259.6991,258.1719,258.6069,10531.0
2022-04-08 09:50:00,267.74,268.31,267.71,268.12,8026.0,258.8002,259.3512,258.7712,259.1675,8026.0
2022-04-08 09:55:00,268.07,268.68,267.69,268.01,6008.0,259.1192,259.7088,258.7519,259.0612,6008.0
2022-04-08 10:00:00,267.87,268.04,267.52,267.61,9944.0,258.9258,259.0902,258.5875,258.6745,9944.0
2022-04-08 10:05:00,267.51,268.29,267.08,268.19,7854.0,258.5779,259.3318,258.1622,259.2352,7854.0
2022-04-08 10:10:00,268.04,268.19,267.53,267.76,4862.0,259.0902,259.2352,258.5972,258.8195,4862.0
2022-04-08 10:15:00,267.72,267.72,267.12,267.56,9302.0,258.7809,258.7809,258.2009,258.6262,9302.0
2022-04-08 10:20:00,267.56,267.59,267.1,267.23,7089.0,258.6262,258.6552,258.1816,258.3072,7089.0
2022-04-08 10:25:00,267.27,267.37,266.73,266.82,6200.0,258.3459,258.4425,257.8239,257.9109,6200.0
2022-04-08 10:30:00,266.74,267.55,266.74,267.51,8107.0,257.8336,258.6165,257.8336,258.5779,8107.0
2022-04-08 10:35:00,267.56,267.58,267.01,267.27,14409.0,258.6262,258.6455,258.0946,258.3459,14409.0
2022-04-08 10:40:00,267.28,267.97,267.27,267.74,6070.0,258.3555,259.0225,258.3459,258.8002,6070.0
2022-04-08 10:45:00,267.64,267.86,267.54,267.74,6947.0,258.7035,258.9162,258.6069,258.8002,6947.0
2022-04-08 10:50:00,267.68,269.47,267.68,269.38,5700.0,258.7422,260.4724,258.7422,260.3854,5700.0
2022-04-08 10:55:00,269.36,270.0,269.12,270.0,7639.0,260.3661,260.9847,260.1341,260.9847,7639.0
2022-04-08 11:00:00,270.16,270.16,269.24,269.24,7274.0,261.1394,261.1394,260.2501,260.2501,7274.0
2022-04-08 11:05:00,269.15,269.5,269.03,269.44,5319.0,260.1631,260.5014,260.0471,260.4434,5319.0
2022-04-08 11:10:00,269.65,269.78,269.51,269.52,4804.0,260.6464,260.7721,260.5111,260.5208,4804.0
2022-04-08 11:15:00,269.49,269.49,269.01,269.11,10110.0,260.4918,260.4918,260.0278,260.1244,10110.0
2022-04-08 11:20:00,269.1,269.51,269.05,269.12,5260.0,260.1148,260.5111,260.0664,260.1341,5260.0
2022-04-08 11:25:00,269.14,269.32,268.94,269.32,5699.0,260.1534,260.3274,259.9601,260.3274,5699.0
2022-04-08 11:30:00,269.43,269.78,269.43,269.69,3250.0,260.4338,260.7721,260.4338,260.6851,3250.0
2022-04-08 11:35:00,269.8,269.92,269.51,269.92,5325.0,260.7914,260.9074,260.5111,260.9074,5325.0
2022-04-08 11:40:00,269.95,270.05,269.83,269.94,3953.0,260.9364,261.0331,260.8204,260.9267,3953.0
2022-04-08 11:45:00,269.86,270.2,269.73,270.03,3974.0,260.8494,261.178,260.7237,261.0137,3974.0
2022-04-08 11:50:00,269.97,270.17,269.97,270.16,1600.0,260.9557,261.149,260.9557,261.1394,1600.0
2022-04-08 11:55:00,270.19,270.66,270.11,270.54,3084.0,261.1684,261.6227,261.0911,261.5067,3084.0
2022-04-08 12:00:00,270.53,270.86,270.53,270.61,5436.0,261.497,261.816,261.497,261.5744,5436.0
2022-04-08 12:05:00,270.53,270.61,270.06,270.22,9879.0,261.497,261.5744,261.0427,261.1974,9879.0
2022-04-08 12:10:00,270.14,270.24,269.9,270.2,5156.0,261.1201,261.2167,260.8881,261.178,5156.0
2022-04-08 12:15:00,270.2,270.41,269.91,270.2,5366.0,261.178,261.381,260.8977,261.178,5366.0
2022-04-08 12:20:00,270.43,270.63,270.26,270.59,3562.0,261.4004,261.5937,261.236,261.555,3562.0
2022-04-08 12:25:00,270.68,271.32,270.67,271.15,5967.0,261.642,262.2607,261.6324,262.0963,5967.0
2022-04-08 12:30:00,271.04,271.13,270.6,270.69,3593.0,261.99,262.077,261.5647,261.6517,3593.0
2022-04-08 12:35:00,270.71,271.01,270.56,270.96,3873.0,261.671,261.961,261.526,261.9127,3873.0
2022-04-08 12:40:00,270.96,271.14,270.76,270.84,6397.0,261.9127,262.0867,261.7193,261.7967,6397.0
2022-04-08 12:45:00,270.86,270.98,270.8,270.88,3217.0,261.816,261.932,261.758,261.8353,3217.0
2022-04-08 12:50:00,270.88,271.2,270.78,270.94,5059.0,261.8353,262.1447,261.7387,261.8933,5059.0
2022-04-08 12:55:00,270.83,270.93,270.56,270.81,3784.0,261.787,261.8837,261.526,261.7677,3784.0
2022-04-08 13:00:00,270.83,270.88,270.63,270.81,2503.0,261.787,261.8353,261.5937,261.7677,2503.0
2022-04-08 13:05:00,270.85,270.95,270.71,270.88,4658.0,261.8063,261.903,261.671,261.8353,4658.0
2022-04-08 13:10:00,270.99,270.99,270.57,270.86,2792.0,261.9417,261.9417,261.5357,261.816,2792.0
2022-04-08 13:15:00,270.8,270.84,270.42,270.55,5376.0,261.758,261.7967,261.3907,261.5164,5376.0
2022-04-08 13:20:00,270.42,270.77,270.38,270.73,5409.0,261.3907,261.729,261.352,261.6904,5409.0
2022-04-08 13:25:00,270.76,270.76,270.51,270.56,2432.0,261.7193,261.7193,261.4777,261.526,2432.0
2022-04-08 13:30:00,270.61,270.63,270.35,270.48,4486.0,261.5744,261.5937,261.323,261.4487,4486.0
2022-04-08 13:35:00,270.41,270.63,270.4,270.56,2500.0,261.381,261.5937,261.3714,261.526,2500.0
2022-04-08 13:40:00,270.56,270.7,270.5,270.7,2441.0,261.526,261.6614,261.468,261.6614,2441.0
2022-04-08 13:45:00,270.66,270.88,270.51,270.84,6385.0,261.6227,261.8353,261.4777,261.7967,6385.0
2022-04-08 13:50:00,270.74,271.1,270.68,271.04,4174.0,261.7,262.048,261.642,261.99,4174.0
2022-04-08 13:55:00,271.03,271.17,270.96,271.01,2998.0,261.9803,262.1157,261.9127,261.961,2998.0
2022-04-08 14:00:00,271.02,271.16,270.93,271.14,5099.0,261.9707,262.106,261.8837,262.0867,5099.0
2022-04-08 14:05:00,271.14,271.32,271.04,271.09,3617.0,262.0867,262.2607,261.99,262.0383,3617.0
2022-04-08 14:10:00,271.19,271.38,271.15,271.34,2912.0,262.135,262.3186,262.0963,262.28,2912.0
2022-04-08 14:15:00,271.41,271.41,270.97,271.08,3585.0,262.3476,262.3476,261.9223,262.0287,3585.0
2022-04-08 14:20:00,271.1,271.36,270.87,270.94,20666.0,262.048,262.2993,261.8257,261.8933,20666.0
2022-04-08 14:25:00,270.87,270.87,270.35,270.64,5563.0,261.8257,261.8257,261.323,261.6034,5563.0
2022-04-08 14:30:00,270.66,270.66,270.24,270.25,4301.0,261.6227,261.6227,261.2167,261.2264,4301.0
2022-04-08 14:35:00,270.29,270.67,270.29,270.67,3823.0,261.265,261.6324,261.265,261.6324,3823.0
2022-04-08 14:40:00,270.62,270.87,270.62,270.63,1975.0,261.584,261.8257,261.584,261.5937,1975.0
2022-04-08 14:45:00,270.67,270.87,270.59,270.75,2745.0,261.6324,261.8257,261.555,261.7097,2745.0
2022-04-08 14:50:00,270.78,270.91,270.6,270.87,11765.0,261.7387,261.8643,261.5647,261.8257,11765.0
2022-04-08 14:55:00,270.86,270.86,270.43,270.52,5158.0,261.816,261.816,261.4004,261.4874,5158.0
2022-04-08 15:00:00,270.63,270.9,270.49,270.8,2953.0,261.5937,261.8547,261.4584,261.758,2953.0
2022-04-08 15:05:00,270.88,270.88,270.6,270.6,3950.0,261.8353,261.8353,261.5647,261.5647,3950.0
2022-04-08 15:10:00,270.7,271.02,270.52,270.73,13293.0,261.6614,261.9707,261.4874,261.6904,13293.0
2022-04-08 15:15:00,270.68,271.06,270.55,270.56,5918.0,261.642,262.0093,261.5164,261.526,5918.0
2022-04-08 15:20:00,270.53,270.61,270.24,270.43,5662.0,261.497,261.5744,261.2167,261.4004,5662.0
2022-04-08 15:25:00,270.46,270.6,270.37,270.53,3999.0,261.4294,261.5647,261.3424,261.497,3999.0
2022-04-08 15:30:00,270.63,270.79,270.37,270.37,8593.0,261.5937,261.7483,261.3424,261.3424,8593.0
2022-04-08 15:35:00,270.33,270.5,270.26,270.31,16448.0,261.3037,261.468,261.236,261.2844,16448.0
2022-04-08 15:40:00,270.31,270.6,270.28,270.6,13537.0,261.2844,261.5647,261.2554,261.5647,13537.0
2022-04-08 15:45:00,270.56,270.67,270.02,270.1,14318.0,261.526,261.6324,261.0041,261.0814,14318.0
2022-04-08 15:50:00,269.96,269.96,269.29,269.47,26310.0,260.9461,260.9461,260.2984,260.4724,26310.0
2022-04-08 15:55:00,269.43,269.74,269.05,269.71,56965.0,260.4338,260.7334,260.0664,260.7044,56965.0
2022-04-11 09:30:00,267.51,268.05,267.0,267.24,22785.0,258.5779,259.0998,258.0849,258.3169,22785.0
2022-04-11 09:35:00,267.16,268.43,266.52,266.52,9794.0,258.2396,259.4671,257.6209,257.6209,9794.0
2022-04-11 09:40:00,266.51,267.62,266.51,267.48,7496.0,257.6113,258.6842,257.6113,258.5489,7496.0
2022-04-11 09:45:00,267.38,267.58,266.51,267.05,14418.0,258.4522,258.6455,257.6113,258.1332,14418.0
2022-04-11 09:50:00,267.05,267.85,267.04,267.35,8064.0,258.1332,258.9065,258.1236,258.4232,8064.0
2022-04-11 09:55:00,267.21,267.33,266.56,266.63,4671.0,258.2879,258.4039,257.6596,257.7272,4671.0
2022-04-11 10:00:00,266.45,267.33,266.0,267.09,10632.0,257.5533,258.4039,257.1183,258.1719,10632.0
2022-04-11 10:05:00,267.19,267.21,266.66,266.84,3040.0,258.2686,258.2879,257.7562,257.9302,3040.0
2022-04-11 10:10:00,266.82,266.89,266.42,266.43,2236.0,257.9109,257.9786,257.5243,257.5339,2236.0
2022-04-11 10:15:00,266.19,266.48,265.55,265.58,2400.0,257.3019,257.5823,256.6833,256.7123,2400.0
2022-04-11 10:20:00,265.54,265.95,265.48,265.65,5224.0,256.6736,257.07,256.6156,256.78,5224.0
2022-04-11 10:25:00,265.69,265.9,265.37,265.62,2849.0,256.8186,257.0216,256.5093,256.751,2849.0
2022-04-11 10:30:00,265.69,265.78,265.33,265.44,3180.0,256.8186,256.9056,256.4707,256.577,3180.0
2022-04-11 10:35:00,265.51,265.9,265.35,265.9,4814.0,256.6446,257.0216,256.49,257.0216,4814.0
2022-04-11 10:40:00,265.99,266.0,265.72,266.0,17545.0,257.1086,257.1183,256.8476,257.1183,17545.0
2022-04-11 10:45:00,265.96,266.32,265.93,266.24,3744.0,257.0796,257.4276,257.0506,257.3503,3744.0
2022-04-11 10:50:00,266.2,267.45,266.18,267.32,8365.0,257.3116,258.5199,257.2923,258.3942,8365.0
2022-04-11 10:55:00,267.26,267.27,266.36,266.48,16641.0,258.3362,258.3459,257.4663,257.5823,16641.0
2022-04-11 11:00:00,266.57,266.91,266.09,266.09,2008.0,257.6693,257.9979,257.2053,257.2053,2008.0
2022-04-11 11:05:00,266.04,266.38,265.46,265.6,3871.0,257.1569,257.4856,256.5963,256.7316,3871.0
2022-04-11 11:10:00,265.45,265.45,264.9,264.9,10281.0,256.5866,256.5866,256.055,256.055,10281.0
2022-04-11 11:15:00,265.46,265.7,265.25,265.64,3454.0,256.5963,256.8283,256.3933,256.7703,3454.0
2022-04-11 11:20:00,265.42,265.74,265.3,265.65,2378.0,256.5577,256.867,256.4417,256.78,2378.0
2022-04-11 11:25:00,265.67,265.96,265.62,265.86,6111.0,256.7993,257.0796,256.751,256.983,6111.0
2022-04-11 11:30:00,265.84,266.02,265.77,265.96,3767.0,256.9636,257.1376,256.896,257.0796,3767.0
2022-04-11 11:35:00,265.94,265.94,265.44,265.5,3916.0,257.0603,257.0603,256.577,256.635,3916.0
2022-04-11 11:40:00,265.39,265.75,265.37,265.48,3626.0,256.5287,256.8766,256.5093,256.6156,3626.0
2022-04-11 11:45:00,265.44,265.67,265.07,265.22,5273.0,256.577,256.7993,256.2193,256.3643,5273.0
2022-04-11 11:50:00,265.12,265.2,264.92,265.08,6254.0,256.2677,256.345,256.0743,256.229,6254.0
2022-04-11 11:55:00,265.11,265.19,264.83,264.83,1985.0,256.258,256.3353,255.9874,255.9874,1985.0
2022-04-11 12:00:00,264.75,264.93,264.62,264.69,4469.0,255.91,256.084,255.7844,255.852,4469.0
2022-04-11 12:05:00,264.76,264.89,264.69,264.73,2891.0,255.9197,256.0453,255.852,255.8907,2891.0
2022-04-11 12:10:00,264.78,264.78,264.43,264.69,3632.0,255.939,255.939,255.6007,255.852,3632.0
2022-04-11 12:15:00,264.62,264.92,264.58,264.74,3121.0,255.7844,256.0743,255.7457,255.9004,3121.0
2022-04-11 12:20:00,264.78,264.82,264.44,264.44,2916.0,255.939,255.9777,255.6104,255.6104,2916.0
2022-04-11 12:25:00,264.4,264.52,264.12,264.19,3868.0,255.5717,255.6877,255.3011,255.3687,3868.0
2022-04-11 12:30:00,264.06,264.4,264.06,264.34,4733.0,255.2431,255.5717,255.2431,255.5137,4733.0
2022-04-11 12:35:00,264.23,264.31,264.07,264.12,2523.0,255.4074,255.4847,255.2527,255.3011,2523.0
2022-04-11 12:40:00,264.19,264.22,263.99,264.22,4737.0,255.3687,255.3977,255.1754,255.3977,4737.0
2022-04-11 12:45:00,264.23,264.45,264.23,264.38,2656.0,255.4074,255.62,255.4074,255.5524,2656.0
2022-04-11 12:50:00,264.34,264.53,264.18,264.46,4158.0,255.5137,255.6974,255.3591,255.6297,4158.0
2022-04-11 12:55:00,264.44,265.2,264.44,265.05,3933.0,255.6104,256.345,255.6104,256.2,3933.0
2022-04-11 13:00:00,265.05,265.27,264.94,265.17,3702.0,256.2,256.4127,256.0937,256.316,3702.0
2022-04-11 13:05:00,265.11,265.11,264.75,264.76,2867.0,256.258,256.258,255.91,255.9197,2867.0
2022-04-11 13:10:00,264.68,265.09,264.68,265.04,7929.0,255.8424,256.2387,255.8424,256.1903,7929.0
2022-04-11 13:15:00,265.19,265.19,264.76,264.9,5278.0,256.3353,256.3353,255.9197,256.055,5278.0
2022-04-11 13:20:00,264.93,264.93,264.44,264.44,3201.0,256.084,256.084,255.6104,255.6104,3201.0
2022-04-11 13:25:00,264.43,264.64,264.4,264.63,8737.0,255.6007,255.8037,255.5717,255.794,8737.0
2022-04-11 13:30:00,264.68,264.87,264.63,264.71,2229.0,255.8424,256.026,255.794,255.8714,2229.0
2022-04-11 13:35:00,264.78,264.92,264.12,264.44,5464.0,255.939,256.0743,255.3011,255.6104,5464.0
2022-04-11 13:40:00,264.45,264.71,264.26,264.28,4733.0,255.62,255.8714,255.4364,255.4557,4733.0
2022-04-11 13:45:00,264.29,264.53,264.18,264.37,4359.0,255.4654,255.6974,255.3591,255.5427,4359.0
2022-04-11 13:50:00,264.4,264.42,264.13,264.19,6173.0,255.5717,255.591,255.3107,255.3687,6173.0
2022-04-11 13:55:00,264.17,264.44,264.08,264.36,5992.0,255.3494,255.6104,255.2624,255.533,5992.0
2022-04-11 14:00:00,264.38,264.46,264.05,264.15,4893.0,255.5524,255.6297,255.2334,255.3301,4893.0
2022-04-11 14:05:00,264.17,264.51,264.0,264.48,6944.0,255.3494,255.678,255.1851,255.649,6944.0
2022-04-11 14:10:00,264.41,264.53,264.11,264.11,4879.0,255.5814,255.6974,255.2914,255.2914,4879.0
2022-04-11 14:15:00,264.15,264.17,263.77,263.77,8347.0,255.3301,255.3494,254.9627,254.9627,8347.0
2022-04-11 14:20:00,263.83,264.33,263.8,264.33,7069.0,255.0207,255.504,254.9917,255.504,7069.0
2022-04-11 14:25:00,264.28,264.54,264.28,264.45,3396.0,255.4557,255.707,255.4557,255.62,3396.0
2022-04-11 14:30:00,264.29,264.34,264.14,264.28,6275.0,255.4654,255.5137,255.3204,255.4557,6275.0
2022-04-11 14:35:00,264.23,264.3,263.96,264.05,7600.0,255.4074,255.475,255.1464,255.2334,7600.0
2022-04-11 14:40:00,264.15,264.16,263.86,264.04,8017.0,255.3301,255.3397,255.0497,255.2237,8017.0
2022-04-11 14:45:00,264.06,264.51,264.01,264.45,21620.0,255.2431,255.678,255.1947,255.62,21620.0
2022-04-11 14:50:00,264.56,264.9,264.45,264.57,7557.0,255.7264,256.055,255.62,255.736,7557.0
2022-04-11 14:55:00,264.6,264.62,264.5,264.56,4927.0,255.765,255.7844,255.6684,255.7264,4927.0
2022-04-11 15:00:00,264.57,264.67,264.15,264.17,6370.0,255.736,255.8327,255.3301,255.3494,6370.0
2022-04-11 15:05:00,264.13,264.18,263.86,264.05,10473.0,255.3107,255.3591,255.0497,255.2334,10473.0
2022-04-11 15:10:00,264.1,264.14,263.65,263.72,10661.0,255.2817,255.3204,254.8468,254.9144,10661.0
2022-04-11 15:15:00,263.75,264.01,263.67,263.78,10158.0,254.9434,255.1947,254.8661,254.9724,10158.0
2022-04-11 15:20:00,263.71,264.18,263.71,264.08,7172.0,254.9047,255.3591,254.9047,255.2624,7172.0
2022-04-11 15:25:00,264.12,264.36,264.05,264.16,7742.0,255.3011,255.533,255.2334,255.3397,7742.0
2022-04-11 15:30:00,264.19,264.38,264.04,264.09,9148.0,255.3687,255.5524,255.2237,255.2721,9148.0
2022-04-11 15:35:00,264.07,264.25,263.81,263.94,7980.0,255.2527,255.4267,255.0014,255.1271,7980.0
2022-04-11 15:40:00,263.99,264.16,263.75,263.76,11234.0,255.1754,255.3397,254.9434,254.9531,11234.0
2022-04-11 15:45:00,263.79,263.83,263.54,263.59,20882.0,254.9821,255.0207,254.7404,254.7888,20882.0
2022-04-11 15:50:00,263.51,263.87,263.09,263.18,34765.0,254.7114,255.0594,254.3054,254.3924,34765.0
2022-04-11 15:55:00,263.23,263.51,262.93,263.44,78475.0,254.4408,254.7114,254.1508,254.6438,78475.0
2022-04-12 09:30:00,263.58,263.78,262.6,262.67,23008.0,254.7791,254.9724,253.8318,253.8995,23008.0
2022-04-12 09:35:00,262.79,263.6,262.79,263.29,10818.0,254.0155,254.7984,254.0155,254.4988,10818.0
2022-04-12 09:40:00,263.51,264.73,263.27,264.55,6394.0,254.7114,255.8907,254.4794,255.7167,6394.0
2022-04-12 09:45:00,264.77,265.13,264.55,264.79,5197.0,255.9294,256.2773,255.7167,255.9487,5197.0
2022-04-12 09:50:00,264.58,264.83,264.04,264.78,5131.0,255.7457,255.9874,255.2237,255.939,5131.0
2022-04-12 09:55:00,264.97,265.08,264.29,264.29,4462.0,256.1227,256.229,255.4654,255.4654,4462.0
2022-04-12 10:00:00,264.19,264.38,263.32,263.32,3868.0,255.3687,255.5524,254.5278,254.5278,3868.0
2022-04-12 10:05:00,263.47,263.77,263.12,263.71,3329.0,254.6728,254.9627,254.3344,254.9047,3329.0
2022-04-12 10:10:00,263.64,264.17,263.08,264.17,4901.0,254.8371,255.3494,254.2958,255.3494,4901.0
2022-04-12 10:15:00,264.17,264.17,263.45,263.47,6540.0,255.3494,255.3494,254.6534,254.6728,6540.0
2022-04-12 10:20:00,263.52,264.03,263.5,263.81,4427.0,254.7211,255.2141,254.7018,255.0014,4427.0
2022-04-12 10:25:00,263.83,263.98,263.25,263.31,2586.0,255.0207,255.1657,254.4601,254.5181,2586.0
2022-04-12 10:30:00,263.4,263.53,263.02,263.15,4635.0,254.6051,254.7308,254.2378,254.3634,4635.0
2022-04-12 10:35:00,263.21,263.79,263.21,263.49,4682.0,254.4214,254.9821,254.4214,254.6921,4682.0
2022-04-12 10:40:00,263.62,263.96,263.54,263.55,3569.0,254.8178,255.1464,254.7404,254.7501,3569.0
2022-04-12 10:45:00,263.41,263.58,263.28,263.58,4201.0,254.6148,254.7791,254.4891,254.7791,4201.0
2022-04-12 10:50:00,263.23,263.75,263.22,263.71,2335.0,254.4408,254.9434,254.4311,254.9047,2335.0
2022-04-12 10:55:00,263.54,264.4,263.54,264.18,4916.0,254.7404,255.5717,254.7404,255.3591,4916.0
2022-04-12 11:00:00,264.11,264.61,263.97,264.43,5037.0,255.2914,255.7747,255.1561,255.6007,5037.0
2022-04-12 11:05:00,264.42,264.63,264.34,264.37,4088.0,255.591,255.794,255.5137,255.5427,4088.0
2022-04-12 11:10:00,264.41,264.68,264.32,264.63,5649.0,255.5814,255.8424,255.4944,255.794,5649.0
2022-04-12 11:15:00,264.63,265.06,264.46,264.76,5615.0,255.794,256.2097,255.6297,255.9197,5615.0
2022-04-12 11:20:00,264.97,265.16,264.89,265.11,4140.0,256.1227,256.3063,256.0453,256.258,4140.0
2022-04-12 11:25:00,265.08,265.19,264.5,264.5,10393.0,256.229,256.3353,255.6684,255.6684,10393.0
2022-04-12 11:30:00,264.59,265.36,264.59,265.22,4099.0,255.7554,256.4997,255.7554,256.3643,4099.0
2022-04-12 11:35:00,265.16,265.16,264.46,264.46,5080.0,256.3063,256.3063,255.6297,255.6297,5080.0
2022-04-12 11:40:00,264.3,264.64,264.02,264.14,4300.0,255.475,255.8037,255.2044,255.3204,4300.0
2022-04-12 11:45:00,264.19,264.3,263.88,263.97,2781.0,255.3687,255.475,255.0691,255.1561,2781.0
2022-04-12 11:50:00,264.05,264.19,263.96,263.96,5212.0,255.2334,255.3687,255.1464,255.1464,5212.0
2022-04-12 11:55:00,264.09,264.17,263.96,263.96,4629.0,255.2721,255.3494,255.1464,255.1464,4629.0
2022-04-12 12:00:00,263.87,264.35,263.77,264.0,5224.0,255.0594,255.5234,254.9627,255.1851,5224.0
2022-04-12 12:05:00,263.82,263.96,263.51,263.73,2564.0,255.0111,255.1464,254.7114,254.9241,2564.0
2022-04-12 12:10:00,263.67,263.69,263.46,263.47,2241.0,254.8661,254.8854,254.6631,254.6728,2241.0
2022-04-12 12:15:00,263.56,264.17,263.56,263.7,7098.0,254.7598,255.3494,254.7598,254.8951,7098.0
2022-04-12 12:20:00,263.61,263.83,263.36,263.56,2021.0,254.8081,255.0207,254.5664,254.7598,2021.0
2022-04-12 12:25:00,263.56,263.56,263.2,263.44,3890.0,254.7598,254.7598,254.4118,254.6438,3890.0
2022-04-12 12:30:00,263.25,263.25,262.99,263.06,3260.0,254.4601,254.4601,254.2088,254.2765,3260.0
2022-04-12 12:35:00,263.1,263.21,262.89,263.07,2710.0,254.3151,254.4214,254.1121,254.2861,2710.0
2022-04-12 12:40:00,263.05,263.05,262.44,262.56,2592.0,254.2668,254.2668,253.6772,253.7931,2592.0
2022-04-12 12:45:00,262.56,262.94,262.45,262.89,2216.0,253.7931,254.1605,253.6868,254.1121,2216.0
2022-04-12 12:50:00,262.96,263.24,262.93,263.19,2060.0,254.1798,254.4504,254.1508,254.4021,2060.0
2022-04-12 12:55:00,263.31,263.44,263.07,263.12,2518.0,254.5181,254.6438,254.2861,254.3344,2518.0
2022-04-12 13:00:00,263.38,263.45,262.86,262.86,2795.0,254.5858,254.6534,254.0831,254.0831,2795.0
2022-04-12 13:05:00,263.04,263.22,263.04,263.06,1096.0,254.2571,254.4311,254.2571,254.2765,1096.0
2022-04-12 13:10:00,263.07,263.44,262.92,263.09,3819.0,254.2861,254.6438,254.1411,254.3054,3819.0
2022-04-12 13:15:00,262.88,263.21,262.87,263.13,2538.0,254.1025,254.4214,254.0928,254.3441,2538.0
2022-04-12 13:20:00,263.25,263.35,262.78,263.14,8418.0,254.4601,254.5568,254.0058,254.3538,8418.0
2022-04-12 13:25:00,263.13,263.27,262.97,263.12,3433.0,254.3441,254.4794,254.1895,254.3344,3433.0
2022-04-12 13:30:00,263.16,263.35,262.84,263.25,2068.0,254.3731,254.5568,254.0638,254.4601,2068.0
2022-04-12 13:35:00,263.24,263.29,262.99,262.99,1515.0,254.4504,254.4988,254.2088,254.2088,1515.0
2022-04-12 13:40:00,262.92,263.05,262.13,262.25,3851.0,254.1411,254.2668,253.3775,253.4935,3851.0
2022-04-12 13:45:00,262.39,262.39,262.04,262.23,2043.0,253.6288,253.6288,253.2905,253.4742,2043.0
2022-04-12 13:50:00,262.21,262.22,261.87,261.93,1020.0,253.4548,253.4645,253.1262,253.1842,1020.0
2022-04-12 13:55:00,261.85,261.85,261.53,261.61,2152.0,253.1069,253.1069,252.7975,252.8749,2152.0
2022-04-12 14:00:00,261.72,261.8,261.37,261.56,4773.0,252.9812,253.0585,252.6429,252.8265,4773.0
2022-04-12 14:05:00,261.6,262.0,261.59,261.88,5902.0,252.8652,253.2518,252.8555,253.1359,5902.0
2022-04-12 14:10:00,261.81,261.93,261.71,261.76,4525.0,253.0682,253.1842,252.9715,253.0199,4525.0
2022-04-12 14:15:00,261.64,261.68,261.36,261.36,2038.0,252.9039,252.9425,252.6332,252.6332,2038.0
2022-04-12 14:20:00,261.45,261.73,261.45,261.69,4700.0,252.7202,252.9909,252.7202,252.9522,4700.0
2022-04-12 14:25:00,261.53,261.71,261.04,261.05,8101.0,252.7975,252.9715,252.3239,252.3336,8101.0
2022-04-12 14:30:00,261.07,261.54,261.01,261.5,3403.0,252.3529,252.8072,252.2949,252.7685,3403.0
2022-04-12 14:35:00,261.44,261.76,261.23,261.23,4235.0,252.7105,253.0199,252.5076,252.5076,4235.0
2022-04-12 14:40:00,261.32,261.36,261.23,261.26,1914.0,252.5945,252.6332,252.5076,252.5366,1914.0
2022-04-12 14:45:00,261.41,261.79,261.41,261.79,4576.0,252.6815,253.0489,252.6815,253.0489,4576.0
2022-04-12 14:50:00,261.72,261.76,261.45,261.76,2194.0,252.9812,253.0199,252.7202,253.0199,2194.0
2022-04-12 14:55:00,261.81,262.03,261.7,261.82,3055.0,253.0682,253.2808,252.9619,253.0779,3055.0
2022-04-12 15:00:00,261.73,261.85,261.11,261.11,4509.0,252.9909,253.1069,252.3916,252.3916,4509.0
2022-04-12 15:05:00,261.16,261.17,260.79,260.79,2260.0,252.4399,252.4496,252.0822,252.0822,2260.0
2022-04-12 15:10:00,260.76,260.94,260.6,260.63,6561.0,252.0532,252.2272,251.8986,251.9276,6561.0
2022-04-12 15:15:00,260.76,261.02,260.51,260.97,7539.0,252.0532,252.3046,251.8116,252.2562,7539.0
2022-04-12 15:20:00,261.23,261.66,261.21,261.58,5770.0,252.5076,252.9232,252.4882,252.8459,5770.0
2022-04-12 15:25:00,261.51,261.64,261.31,261.54,10486.0,252.7782,252.9039,252.5849,252.8072,10486.0
2022-04-12 15:30:00,261.48,261.67,261.32,261.48,9272.0,252.7492,252.9329,252.5945,252.7492,9272.0
2022-04-12 15:35:00,261.44,262.0,261.32,262.0,10409.0,252.7105,253.2518,252.5945,253.2518,10409.0
2022-04-12 15:40:00,261.98,262.24,261.85,262.05,10902.0,253.2325,253.4838,253.1069,253.3002,10902.0
2022-04-12 15:45:00,262.0,262.44,261.77,262.19,24900.0,253.2518,253.6772,253.0295,253.4355,24900.0
2022-04-12 15:50:00,262.12,262.49,262.05,262.19,23259.0,253.3678,253.7255,253.3002,253.4355,23259.0
2022-04-12 15:55:00,262.18,262.71,262.18,262.31,67565.0,253.4258,253.9381,253.4258,253.5515,67565.0
2022-04-13 09:30:00,259.5,261.14,259.5,260.38,30537.0,250.8353,252.4206,250.8353,251.6859,30537.0
2022-04-13 09:35:00,260.76,260.76,259.67,259.67,15997.0,252.0532,252.0532,250.9996,250.9996,15997.0
2022-04-13 09:40:00,260.03,260.67,259.9,260.5,4125.0,251.3476,251.9663,251.222,251.8019,4125.0
2022-04-13 09:45:00,260.62,262.37,260.58,262.37,6625.0,251.9179,253.6095,251.8793,253.6095,6625.0
2022-04-13 09:50:00,262.23,262.26,261.36,261.55,4117.0,253.4742,253.5032,252.6332,252.8169,4117.0
2022-04-13 09:55:00,261.44,261.55,260.79,261.16,3126.0,252.7105,252.8169,252.0822,252.4399,3126.0
2022-04-13 10:00:00,261.27,261.29,260.2,260.26,5419.0,252.5462,252.5656,251.5119,251.5699,5419.0
2022-04-13 10:05:00,260.37,260.56,259.77,260.01,12456.0,251.6763,251.8599,251.0963,251.3283,12456.0
2022-04-13 10:10:00,259.87,260.93,259.77,260.81,2634.0,251.193,252.2176,251.0963,252.1016,2634.0
2022-04-13 10:15:00,260.82,261.16,260.82,260.93,3798.0,252.1112,252.4399,252.1112,252.2176,3798.0
2022-04-13 10:20:00,260.97,261.08,260.7,260.94,3328.0,252.2562,252.3626,251.9953,252.2272,3328.0
2022-04-13 10:25:00,261.09,261.41,260.57,260.6,31085.0,252.3722,252.6815,251.8696,251.8986,31085.0
2022-04-13 10:30:00,260.63,261.39,260.5,260.8,24838.0,251.9276,252.6622,251.8019,252.0919,24838.0
2022-04-13 10:35:00,260.84,260.84,260.45,260.61,3443.0,252.1306,252.1306,251.7536,251.9083,3443.0
2022-04-13 10:40:00,260.48,260.87,260.41,260.86,2016.0,251.7826,252.1596,251.7149,252.1499,2016.0
2022-04-13 10:45:00,261.19,261.37,261.08,261.17,3686.0,252.4689,252.6429,252.3626,252.4496,3686.0
2022-04-13 10:50:00,261.27,261.44,261.11,261.27,9911.0,252.5462,252.7105,252.3916,252.5462,9911.0
2022-04-13 10:55:00,261.26,261.75,261.21,261.75,6163.0,252.5366,253.0102,252.4882,253.0102,6163.0
2022-04-13 11:00:00,261.84,262.45,261.81,262.44,9906.0,253.0972,253.6868,253.0682,253.6772,9906.0
2022-04-13 11:05:00,262.41,262.41,262.1,262.22,2200.0,253.6482,253.6482,253.3485,253.4645,2200.0
2022-04-13 11:10:00,262.24,262.64,262.07,262.4,3644.0,253.4838,253.8705,253.3195,253.6385,3644.0
2022-04-13 11:15:00,262.45,262.57,262.16,262.16,3413.0,253.6868,253.8028,253.4065,253.4065,3413.0
2022-04-13 11:20:00,262.13,262.54,261.99,262.54,6288.0,253.3775,253.7738,253.2422,253.7738,6288.0
2022-04-13 11:25:00,262.63,262.83,262.52,262.68,5668.0,253.8608,254.0541,253.7545,253.9091,5668.0
2022-04-13 11:30:00,262.74,263.35,262.54,263.12,7297.0,253.9671,254.5568,253.7738,254.3344,7297.0
2022-04-13 11:35:00,263.22,263.27,262.95,263.2,5432.0,254.4311,254.4794,254.1701,254.4118,5432.0
2022-04-13 11:40:00,263.2,263.32,262.97,263.29,6532.0,254.4118,254.5278,254.1895,254.4988,6532.0
2022-04-13 11:45:00,263.21,263.21,262.82,262.88,3260.0,254.4214,254.4214,254.0445,254.1025,3260.0
2022-04-13 11:50:00,262.76,262.86,262.62,262.62,3129.0,253.9865,254.0831,253.8511,253.8511,3129.0
2022-04-13 11:55:00,262.58,262.82,262.54,262.74,2990.0,253.8125,254.0445,253.7738,253.9671,2990.0
2022-04-13 12:00:00,262.86,263.3,262.82,263.2,2331.0,254.0831,254.5084,254.0445,254.4118,2331.0
2022-04-13 12:05:00,263.06,263.32,262.93,263.23,1959.0,254.2765,254.5278,254.1508,254.4408,1959.0
2022-04-13 12:10:00,263.21,263.3,262.79,262.94,4407.0,254.4214,254.5084,254.0155,254.1605,4407.0
2022-04-13 12:15:00,262.91,263.22,262.71,263.22,3102.0,254.1315,254.4311,253.9381,254.4311,3102.0
2022-04-13 12:20:00,262.97,263.3,262.91,263.16,3649.0,254.1895,254.5084,254.1315,254.3731,3649.0
2022-04-13 12:25:00,263.13,263.13,262.79,262.79,6936.0,254.3441,254.3441,254.0155,254.0155,6936.0
2022-04-13 12:30:00,263.04,263.15,262.93,263.12,1857.0,254.2571,254.3634,254.1508,254.3344,1857.0
2022-04-13 12:35:00,263.25,263.33,263.16,263.21,3494.0,254.4601,254.5374,254.3731,254.4214,3494.0
2022-04-13 12:40:00,263.35,263.45,263.26,263.32,5036.0,254.5568,254.6534,254.4698,254.5278,5036.0
2022-04-13 12:45:00,263.33,263.38,263.3,263.33,844.0,254.5374,254.5858,254.5084,254.5374,844.0
2022-04-13 12:50:00,263.48,263.96,263.43,263.61,6663.0,254.6824,255.1464,254.6341,254.8081,6663.0
2022-04-13 12:55:00,263.6,263.63,263.35,263.56,2440.0,254.7984,254.8274,254.5568,254.7598,2440.0
2022-04-13 13:00:00,263.47,263.57,263.28,263.46,3802.0,254.6728,254.7694,254.4891,254.6631,3802.0
2022-04-13 13:05:00,263.63,263.71,263.54,263.71,1716.0,254.8274,254.9047,254.7404,254.9047,1716.0
2022-04-13 13:10:00,263.71,263.95,263.71,263.76,3724.0,254.9047,255.1367,254.9047,254.9531,3724.0
2022-04-13 13:15:00,263.86,263.92,263.76,263.76,1952.0,255.0497,255.1077,254.9531,254.9531,1952.0
2022-04-13 13:20:00,263.72,263.95,263.72,263.86,1827.0,254.9144,255.1367,254.9144,255.0497,1827.0
2022-04-13 13:25:00,263.82,263.82,263.5,263.63,1538.0,255.0111,255.0111,254.7018,254.8274,1538.0
2022-04-13 13:30:00,263.67,263.67,263.53,263.53,1858.0,254.8661,254.8661,254.7308,254.7308,1858.0
2022-04-13 13:35:00,263.54,263.54,263.28,263.28,2915.0,254.7404,254.7404,254.4891,254.4891,2915.0
2022-04-13 13:40:00,263.23,263.3,263.14,263.16,1627.0,254.4408,254.5084,254.3538,254.3731,1627.0
2022-04-13 13:45:00,263.33,263.38,263.25,263.37,1464.0,254.5374,254.5858,254.4601,254.5761,1464.0
2022-04-13 13:50:00,263.3,263.62,263.29,263.41,2118.0,254.5084,254.8178,254.4988,254.6148,2118.0
2022-04-13 13:55:00,263.37,263.38,263.21,263.32,866.0,254.5761,254.5858,254.4214,254.5278,866.0
2022-04-13 14:00:00,263.26,263.74,263.26,263.69,1916.0,254.4698,254.9337,254.4698,254.8854,1916.0
2022-04-13 14:05:00,263.88,263.95,263.78,263.78,1593.0,255.0691,255.1367,254.9724,254.9724,1593.0
2022-04-13 14:10:00,263.78,263.79,263.42,263.59,1978.0,254.9724,254.9821,254.6244,254.7888,1978.0
2022-04-13 14:15:00,263.7,263.82,263.7,263.78,1250.0,254.8951,255.0111,254.8951,254.9724,1250.0
2022-04-13 14:20:00,263.92,263.92,263.64,263.65,500.0,255.1077,255.1077,254.8371,254.8468,500.0
2022-04-13 14:25:00,263.63,263.63,263.49,263.5,2599.0,254.8274,254.8274,254.6921,254.7018,2599.0
2022-04-13 14:30:00,263.52,263.54,263.43,263.49,1365.0,254.7211,254.7404,254.6341,254.6921,1365.0
2022-04-13 14:35:00,263.55,263.68,263.35,263.59,3270.0,254.7501,254.8757,254.5568,254.7888,3270.0
2022-04-13 14:40:00,263.6,263.76,263.59,263.75,2833.0,254.7984,254.9531,254.7888,254.9434,2833.0
2022-04-13 14:45:00,263.71,263.9,263.71,263.82,2979.0,254.9047,255.0884,254.9047,255.0111,2979.0
2022-04-13 14:50:00,263.87,263.87,263.74,263.74,625.0,255.0594,255.0594,254.9337,254.9337,625.0
2022-04-13 14:55:00,263.79,263.85,263.62,263.62,3219.0,254.9821,255.0401,254.8178,254.8178,3219.0
2022-04-13 15:00:00,263.64,263.64,263.27,263.39,4460.0,254.8371,254.8371,254.4794,254.5954,4460.0
2022-04-13 15:05:00,263.5,263.69,263.36,263.68,3252.0,254.7018,254.8854,254.5664,254.8757,3252.0
2022-04-13 15:10:00,263.61,263.97,263.6,263.78,2161.0,254.8081,255.1561,254.7984,254.9724,2161.0
2022-04-13 15:15:00,263.89,263.97,263.84,263.84,6572.0,255.0787,255.1561,255.0304,255.0304,6572.0
2022-04-13 15:20:00,263.76,264.02,263.73,263.96,5122.0,254.9531,255.2044,254.9241,255.1464,5122.0
2022-04-13 15:25:00,264.05,264.09,263.91,263.91,4092.0,255.2334,255.2721,255.0981,255.0981,4092.0
2022-04-13 15:30:00,263.87,264.04,263.79,263.99,10256.0,255.0594,255.2237,254.9821,255.1754,10256.0
2022-04-13 15:35:00,264.01,264.08,263.71,263.9,7355.0,255.1947,255.2624,254.9047,255.0884,7355.0
2022-04-13 15:40:00,263.97,264.1,263.84,263.84,9055.0,255.1561,255.2817,255.0304,255.0304,9055.0
2022-04-13 15:45:00,263.91,264.11,263.8,263.91,12551.0,255.0981,255.2914,254.9917,255.0981,12551.0
2022-04-13 15:50:00,263.75,263.85,263.57,263.61,28509.0,254.9434,255.0401,254.7694,254.8081,28509.0
2022-04-13 15:55:00,263.56,263.84,263.32,263.63,55898.0,254.7598,255.0304,254.5278,254.8274,55898.0
2022-04-14 09:30:00,265.53,265.55,263.74,263.93,60554.0,256.664,256.6833,254.9337,255.1174,60554.0
2022-04-14 09:35:00,263.92,264.63,263.92,264.61,9409.0,255.1077,255.794,255.1077,255.7747,9409.0
2022-04-14 09:40:00,264.38,264.58,263.5,263.5,4804.0,255.5524,255.7457,254.7018,254.7018,4804.0
2022-04-14 09:45:00,263.5,263.56,262.79,263.05,6832.0,254.7018,254.7598,254.0155,254.2668,6832.0
2022-04-14 09:50:00,262.86,262.92,262.43,262.92,1292.0,254.0831,254.1411,253.6675,254.1411,1292.0
2022-04-14 09:55:00,263.19,263.58,263.19,263.4,7341.0,254.4021,254.7791,254.4021,254.6051,7341.0
2022-04-14 10:00:00,263.31,263.59,263.16,263.27,6380.0,254.5181,254.7888,254.3731,254.4794,6380.0
2022-04-14 10:05:00,263.0,263.0,261.75,261.84,4987.0,254.2185,254.2185,253.0102,253.0972,4987.0
2022-04-14 10:10:00,261.71,262.57,261.68,262.3,5855.0,252.9715,253.8028,252.9425,253.5418,5855.0
2022-04-14 10:15:00,262.3,262.43,262.17,262.17,2880.0,253.5418,253.6675,253.4162,253.4162,2880.0
2022-04-14 10:20:00,262.09,262.55,262.08,262.17,4208.0,253.3388,253.7835,253.3292,253.4162,4208.0
2022-04-14 10:25:00,262.12,262.23,261.67,261.78,7297.0,253.3678,253.4742,252.9329,253.0392,7297.0
2022-04-14 10:30:00,261.82,262.24,261.62,262.08,7362.0,253.0779,253.4838,252.8845,253.3292,7362.0
2022-04-14 10:35:00,262.05,262.05,261.75,261.9,6093.0,253.3002,253.3002,253.0102,253.1552,6093.0
2022-04-14 10:40:00,261.88,262.44,261.88,262.34,8715.0,253.1359,253.6772,253.1359,253.5805,8715.0
2022-04-14 10:45:00,262.29,262.78,262.29,262.64,7198.0,253.5322,254.0058,253.5322,253.8705,7198.0
2022-04-14 10:50:00,262.53,262.76,261.9,262.15,12364.0,253.7641,253.9865,253.1552,253.3968,12364.0
2022-04-14 10:55:00,262.08,262.77,262.08,262.7,6059.0,253.3292,253.9961,253.3292,253.9285,6059.0
2022-04-14 11:00:00,262.62,263.0,262.61,262.74,2798.0,253.8511,254.2185,253.8415,253.9671,2798.0
2022-04-14 11:05:00,262.58,262.77,262.47,262.66,2680.0,253.8125,253.9961,253.7062,253.8898,2680.0
2022-04-14 11:10:00,262.59,262.94,262.48,262.65,2692.0,253.8221,254.1605,253.7158,253.8801,2692.0
2022-04-14 11:15:00,262.63,262.98,262.36,262.37,4001.0,253.8608,254.1991,253.5998,253.6095,4001.0
2022-04-14 11:20:00,262.44,262.44,261.9,262.34,5294.0,253.6772,253.6772,253.1552,253.5805,5294.0
2022-04-14 11:25:00,262.33,262.49,262.31,262.42,3390.0,253.5708,253.7255,253.5515,253.6578,3390.0
2022-04-14 11:30:00,262.48,262.55,262.39,262.49,2566.0,253.7158,253.7835,253.6288,253.7255,2566.0
2022-04-14 11:35:00,262.43,262.43,262.08,262.14,1728.0,253.6675,253.6675,253.3292,253.3872,1728.0
2022-04-14 11:40:00,262.13,262.15,261.83,261.86,3173.0,253.3775,253.3968,253.0875,253.1165,3173.0
2022-04-14 11:45:00,261.86,262.07,261.8,262.04,3776.0,253.1165,253.3195,253.0585,253.2905,3776.0
2022-04-14 11:50:00,262.05,262.09,261.91,262.05,2316.0,253.3002,253.3388,253.1648,253.3002,2316.0
2022-04-14 11:55:00,262.1,262.11,261.94,261.98,4718.0,253.3485,253.3582,253.1938,253.2325,4718.0
2022-04-14 12:00:00,261.87,262.08,261.65,261.67,4334.0,253.1262,253.3292,252.9135,252.9329,4334.0
2022-04-14 12:05:00,261.77,261.99,261.68,261.88,2500.0,253.0295,253.2422,252.9425,253.1359,2500.0
2022-04-14 12:10:00,261.91,261.92,261.84,261.92,700.0,253.1648,253.1745,253.0972,253.1745,700.0
2022-04-14 12:15:00,262.0,262.16,261.87,262.11,4209.0,253.2518,253.4065,253.1262,253.3582,4209.0
2022-04-14 12:20:00,262.11,262.11,261.71,261.75,3459.0,253.3582,253.3582,252.9715,253.0102,3459.0
2022-04-14 12:25:00,261.78,261.85,261.41,261.41,4554.0,253.0392,253.1069,252.6815,252.6815,4554.0
2022-04-14 12:30:00,261.55,261.58,261.17,261.18,4566.0,252.8169,252.8459,252.4496,252.4592,4566.0
2022-04-14 12:35:00,261.26,261.82,261.18,261.76,17144.0,252.5366,253.0779,252.4592,253.0199,17144.0
2022-04-14 12:40:00,261.8,262.28,261.65,261.82,9645.0,253.0585,253.5225,252.9135,253.0779,9645.0
2022-04-14 12:45:00,261.92,261.99,261.79,261.86,5338.0,253.1745,253.2422,253.0489,253.1165,5338.0
2022-04-14 12:50:00,261.9,262.05,261.8,261.91,2689.0,253.1552,253.3002,253.0585,253.1648,2689.0
2022-04-14 12:55:00,262.02,262.21,262.02,262.12,4161.0,253.2712,253.4548,253.2712,253.3678,4161.0
2022-04-14 13:00:00,262.11,262.24,261.98,262.17,1369.0,253.3582,253.4838,253.2325,253.4162,1369.0
2022-04-14 13:05:00,262.04,262.11,261.93,261.96,1981.0,253.2905,253.3582,253.1842,253.2132,1981.0
2022-04-14 13:10:00,262.12,262.3,262.11,262.11,2506.0,253.3678,253.5418,253.3582,253.3582,2506.0
2022-04-14 13:15:00,262.13,262.54,262.12,262.44,2719.0,253.3775,253.7738,253.3678,253.6772,2719.0
2022-04-14 13:20:00,262.4,262.55,262.33,262.46,3846.0,253.6385,253.7835,253.5708,253.6965,3846.0
2022-04-14 13:25:00,262.52,262.61,262.45,262.55,1080.0,253.7545,253.8415,253.6868,253.7835,1080.0
2022-04-14 13:30:00,262.74,263.09,262.74,262.9,2679.0,253.9671,254.3054,253.9671,254.1218,2679.0
2022-04-14 13:35:00,263.01,263.36,263.01,263.22,3101.0,254.2281,254.5664,254.2281,254.4311,3101.0
2022-04-14 13:40:00,263.21,263.49,263.17,263.49,3434.0,254.4214,254.6921,254.3828,254.6921,3434.0
2022-04-14 13:45:00,263.49,263.7,263.45,263.65,4098.0,254.6921,254.8951,254.6534,254.8468,4098.0
2022-04-14 13:50:00,263.68,263.72,263.49,263.57,4893.0,254.8757,254.9144,254.6921,254.7694,4893.0
2022-04-14 13:55:00,263.64,264.02,263.61,264.01,6411.0,254.8371,255.2044,254.8081,255.1947,6411.0
2022-04-14 14:00:00,264.04,264.2,263.99,264.01,6764.0,255.2237,255.3784,255.1754,255.1947,6764.0
2022-04-14 14:05:00,263.97,263.97,263.55,263.56,3492.0,255.1561,255.1561,254.7501,254.7598,3492.0
2022-04-14 14:10:00,263.61,263.69,263.38,263.43,3077.0,254.8081,254.8854,254.5858,254.6341,3077.0
2022-04-14 14:15:00,263.47,263.48,263.26,263.33,3101.0,254.6728,254.6824,254.4698,254.5374,3101.0
2022-04-14 14:20:00,263.27,263.27,262.92,262.94,5070.0,254.4794,254.4794,254.1411,254.1605,5070.0
2022-04-14 14:25:00,262.94,263.61,262.89,263.55,2644.0,254.1605,254.8081,254.1121,254.7501,2644.0
2022-04-14 14:30:00,263.55,263.57,263.21,263.28,2910.0,254.7501,254.7694,254.4214,254.4891,2910.0
2022-04-14 14:35:00,263.28,263.35,263.13,263.2,1700.0,254.4891,254.5568,254.3441,254.4118,1700.0
2022-04-14 14:40:00,263.21,263.35,263.21,263.35,1125.0,254.4214,254.5568,254.4214,254.5568,1125.0
2022-04-14 14:45:00,263.31,263.4,263.12,263.12,1814.0,254.5181,254.6051,254.3344,254.3344,1814.0
2022-04-14 14:50:00,263.15,263.22,262.83,262.83,1521.0,254.3634,254.4311,254.0541,254.0541,1521.0
2022-04-14 14:55:00,262.6,262.6,262.39,262.44,2166.0,253.8318,253.8318,253.6288,253.6772,2166.0
2022-04-14 15:00:00,262.46,262.58,262.39,262.48,3017.0,253.6965,253.8125,253.6288,253.7158,3017.0
2022-04-14 15:05:00,262.47,262.65,262.47,262.48,3723.0,253.7062,253.8801,253.7062,253.7158,3723.0
2022-04-14 15:10:00,262.5,262.5,262.36,262.36,1858.0,253.7351,253.7351,253.5998,253.5998,1858.0
2022-04-14 15:15:00,262.58,262.87,262.49,262.82,4192.0,253.8125,254.0928,253.7255,254.0445,4192.0
2022-04-14 15:20:00,262.85,263.05,262.75,262.75,2710.0,254.0735,254.2668,253.9768,253.9768,2710.0
2022-04-14 15:25:00,262.77,262.82,262.48,262.49,4313.0,253.9961,254.0445,253.7158,253.7255,4313.0
2022-04-14 15:30:00,262.37,262.47,262.13,262.22,4638.0,253.6095,253.7062,253.3775,253.4645,4638.0
2022-04-14 15:35:00,262.18,262.35,262.08,262.16,7825.0,253.4258,253.5902,253.3292,253.4065,7825.0
2022-04-14 15:40:00,262.12,262.67,262.04,262.62,7123.0,253.3678,253.8995,253.2905,253.8511,7123.0
2022-04-14 15:45:00,262.7,262.72,262.26,262.43,8790.0,253.9285,253.9478,253.5032,253.6675,8790.0
2022-04-14 15:50:00,262.29,262.44,261.99,262.44,18782.0,253.5322,253.6772,253.2422,253.6772,18782.0
2022-04-14 15:55:00,262.48,262.59,261.63,261.69,53530.0,253.7158,253.8221,252.8942,252.9522,53530.0
2022-04-18 09:30:00,260.42,262.1,260.42,262.02,11058.0,251.7246,253.3485,251.7246,253.2712,11058.0
2022-04-18 09:35:00,262.35,262.63,262.33,262.5,1553.0,253.5902,253.8608,253.5708,253.7351,1553.0
2022-04-18 09:40:00,262.28,262.34,262.03,262.31,1300.0,253.5225,253.5805,253.2808,253.5515,1300.0
2022-04-18 09:45:00,261.72,261.87,261.48,261.76,1276.0,252.9812,253.1262,252.7492,253.0199,1276.0
2022-04-18 09:50:00,261.94,261.94,260.79,260.79,701.0,253.1938,253.1938,252.0822,252.0822,701.0
2022-04-18 09:55:00,260.84,260.94,260.74,260.87,1040.0,252.1306,252.2272,252.0339,252.1596,1040.0
2022-04-18 10:00:00,260.86,261.32,260.47,261.32,3860.0,252.1499,252.5945,251.7729,252.5945,3860.0
2022-04-18 10:05:00,261.23,261.34,260.58,260.58,3152.0,252.5076,252.6139,251.8793,251.8793,3152.0
2022-04-18 10:10:00,260.61,260.7,260.44,260.64,1436.0,251.9083,251.9953,251.7439,251.9373,1436.0
2022-04-18 10:15:00,260.66,261.16,260.66,261.16,3201.0,251.9566,252.4399,251.9566,252.4399,3201.0
2022-04-18 10:20:00,261.11,261.63,261.11,261.52,2689.0,252.3916,252.8942,252.3916,252.7879,2689.0
2022-04-18 10:25:00,261.71,261.71,260.25,260.25,3733.0,252.9715,252.9715,251.5603,251.5603,3733.0
2022-04-18 10:30:00,260.25,260.36,260.0,260.25,7886.0,251.5603,251.6666,251.3186,251.5603,7886.0
2022-04-18 10:35:00,260.21,260.3,259.68,259.68,6035.0,251.5216,251.6086,251.0093,251.0093,6035.0
2022-04-18 10:40:00,259.96,260.34,259.88,260.19,5986.0,251.28,251.6473,251.2026,251.5023,5986.0
2022-04-18 10:45:00,260.13,260.2,259.74,259.86,2203.0,251.4443,251.5119,251.0673,251.1833,2203.0
2022-04-18 10:50:00,259.97,260.01,259.67,259.76,2458.0,251.2896,251.3283,250.9996,251.0866,2458.0
2022-04-18 10:55:00,259.65,259.92,259.64,259.83,2272.0,250.9803,251.2413,250.9706,251.1543,2272.0
2022-04-18 11:00:00,259.98,260.73,259.98,260.73,7840.0,251.2993,252.0242,251.2993,252.0242,7840.0
2022-04-18 11:05:00,260.94,261.1,260.69,260.69,3310.0,252.2272,252.3819,251.9856,251.9856,3310.0
2022-04-18 11:10:00,260.58,260.69,260.45,260.45,1012.0,251.8793,251.9856,251.7536,251.7536,1012.0
2022-04-18 11:15:00,260.49,260.55,260.35,260.43,900.0,251.7923,251.8503,251.6569,251.7343,900.0
2022-04-18 11:20:00,260.32,260.5,260.28,260.32,1829.0,251.6279,251.8019,251.5893,251.6279,1829.0
2022-04-18 11:25:00,260.21,260.38,260.12,260.37,1750.0,251.5216,251.6859,251.4346,251.6763,1750.0
2022-04-18 11:30:00,260.4,260.48,260.35,260.48,776.0,251.7053,251.7826,251.6569,251.7826,776.0
2022-04-18 11:35:00,260.31,260.44,260.0,260.0,3992.0,251.6183,251.7439,251.3186,251.3186,3992.0
2022-04-18 11:40:00,260.0,260.03,259.83,260.03,2411.0,251.3186,251.3476,251.1543,251.3476,2411.0
2022-04-18 11:45:00,259.96,259.97,259.74,259.76,2028.0,251.28,251.2896,251.0673,251.0866,2028.0
2022-04-18 11:50:00,259.84,259.88,259.75,259.81,1541.0,251.164,251.2026,251.077,251.135,1541.0
2022-04-18 11:55:00,259.75,259.81,259.67,259.8,1547.0,251.077,251.135,250.9996,251.1253,1547.0
2022-04-18 12:00:00,259.78,259.88,259.26,259.26,1726.0,251.106,251.2026,250.6033,250.6033,1726.0
2022-04-18 12:05:00,259.26,259.36,259.17,259.21,1008.0,250.6033,250.7,250.5163,250.555,1008.0
2022-04-18 12:10:00,259.2,259.27,258.94,258.94,6225.0,250.5453,250.613,250.294,250.294,6225.0
2022-04-18 12:15:00,258.94,259.04,258.87,258.96,1075.0,250.294,250.3907,250.2264,250.3133,1075.0
2022-04-18 12:20:00,258.84,259.01,258.84,259.0,1055.0,250.1974,250.3617,250.1974,250.352,1055.0
2022-04-18 12:25:00,258.84,259.02,258.76,258.86,1983.0,250.1974,250.3713,250.12,250.2167,1983.0
2022-04-18 12:30:00,258.8,258.84,258.72,258.72,1014.0,250.1587,250.1974,250.0814,250.0814,1014.0
2022-04-18 12:35:00,258.81,258.96,258.78,258.86,1560.0,250.1684,250.3133,250.1394,250.2167,1560.0
2022-04-18 12:40:00,258.94,258.98,258.71,258.95,740.0,250.294,250.3327,250.0717,250.3037,740.0
2022-04-18 12:45:00,259.04,259.21,259.03,259.13,1695.0,250.3907,250.555,250.381,250.4777,1695.0
2022-04-18 12:50:00,259.15,259.41,259.15,259.41,1721.0,250.497,250.7483,250.497,250.7483,1721.0
2022-04-18 12:55:00,259.39,259.45,259.28,259.39,639.0,250.729,250.787,250.6227,250.729,639.0
2022-04-18 13:00:00,259.24,259.41,259.24,259.34,512.0,250.584,250.7483,250.584,250.6807,512.0
2022-04-18 13:05:00,259.31,259.77,259.23,259.76,1726.0,250.6517,251.0963,250.5743,251.0866,1726.0
2022-04-18 13:10:00,259.89,259.98,259.71,259.8,2710.0,251.2123,251.2993,251.0383,251.1253,2710.0
2022-04-18 13:15:00,259.83,259.83,259.07,259.07,1600.0,251.1543,251.1543,250.4197,250.4197,1600.0
2022-04-18 13:20:00,259.0,259.12,258.87,259.12,1546.0,250.352,250.468,250.2264,250.468,1546.0
2022-04-18 13:25:00,259.24,259.67,259.24,259.65,810.0,250.584,250.9996,250.584,250.9803,810.0
2022-04-18 13:30:00,259.65,260.27,259.65,260.16,3200.0,250.9803,251.5796,250.9803,251.4733,3200.0
2022-04-18 13:35:00,260.18,260.39,260.09,260.1,1375.0,251.4926,251.6956,251.4056,251.4153,1375.0
2022-04-18 13:40:00,260.29,260.31,259.72,259.95,2028.0,251.5989,251.6183,251.048,251.2703,2028.0
2022-04-18 13:45:00,260.05,260.2,259.87,260.2,2860.0,251.367,251.5119,251.193,251.5119,2860.0
2022-04-18 13:50:00,260.04,260.04,259.71,259.82,2148.0,251.3573,251.3573,251.0383,251.1446,2148.0
2022-04-18 13:55:00,259.84,260.2,259.69,259.87,4379.0,251.164,251.5119,251.019,251.193,4379.0
2022-04-18 14:00:00,259.87,259.87,259.8,259.8,300.0,251.193,251.193,251.1253,251.1253,300.0
2022-04-18 14:05:00,259.88,259.88,259.78,259.78,1253.0,251.2026,251.2026,251.106,251.106,1253.0
2022-04-18 14:10:00,259.77,259.77,259.54,259.62,903.0,251.0963,251.0963,250.874,250.9513,903.0
2022-04-18 14:15:00,259.6,259.85,259.03,259.27,4191.0,250.932,251.1736,250.381,250.613,4191.0
2022-04-18 14:20:00,259.19,259.55,259.19,259.5,849.0,250.5357,250.8836,250.5357,250.8353,849.0
2022-04-18 14:25:00,259.53,259.53,258.94,258.94,2243.0,250.8643,250.8643,250.294,250.294,2243.0
2022-04-18 14:30:00,259.08,259.4,259.08,259.4,2155.0,250.4293,250.7387,250.4293,250.7387,2155.0
2022-04-18 14:35:00,259.33,259.48,259.26,259.26,1800.0,250.671,250.816,250.6033,250.6033,1800.0
2022-04-18 14:40:00,259.28,259.31,259.07,259.17,1559.0,250.6227,250.6517,250.4197,250.5163,1559.0
2022-04-18 14:45:00,259.19,259.26,258.96,259.06,1300.0,250.5357,250.6033,250.3133,250.41,1300.0
2022-04-18 14:50:00,259.13,259.52,259.13,259.52,1212.0,250.4777,250.8547,250.4777,250.8547,1212.0
2022-04-18 14:55:00,259.45,259.46,259.11,259.11,1647.0,250.787,250.7967,250.4583,250.4583,1647.0
2022-04-18 15:00:00,259.31,259.31,258.98,259.07,1239.0,250.6517,250.6517,250.3327,250.4197,1239.0
2022-04-18 15:05:00,259.08,259.22,259.06,259.22,3291.0,250.4293,250.5647,250.41,250.5647,3291.0
2022-04-18 15:10:00,259.03,259.28,258.99,259.03,4167.0,250.381,250.6227,250.3423,250.381,4167.0
2022-04-18 15:15:00,259.09,259.28,258.76,258.76,5226.0,250.439,250.6227,250.12,250.12,5226.0
2022-04-18 15:20:00,258.83,258.97,258.47,258.53,2028.0,250.1877,250.323,249.8397,249.8977,2028.0
2022-04-18 15:25:00,258.48,258.7,258.48,258.7,4307.0,249.8494,250.062,249.8494,250.062,4307.0
2022-04-18 15:30:00,258.61,258.61,257.78,257.86,10687.0,249.975,249.975,249.1727,249.2501,10687.0
2022-04-18 15:35:00,257.92,257.98,257.73,257.75,6356.0,249.3081,249.3661,249.1244,249.1438,6356.0
2022-04-18 15:40:00,257.79,258.12,257.71,258.11,4891.0,249.1824,249.5014,249.1051,249.4917,4891.0
2022-04-18 15:45:00,258.01,258.04,257.77,257.83,18764.0,249.3951,249.4241,249.1631,249.2211,18764.0
2022-04-18 15:50:00,257.9,258.36,257.77,258.16,17806.0,249.2887,249.7334,249.1631,249.5401,17806.0
2022-04-18 15:55:00,258.12,259.0,258.12,258.83,39752.0,249.5014,250.352,249.5014,250.1877,39752.0
2022-04-19 09:30:00,260.38,269.99,260.38,269.96,93014.0,251.6859,260.9751,251.6859,260.9461,93014.0
2022-04-19 09:35:00,269.99,271.5,269.51,270.08,56276.0,260.9751,262.4346,260.5111,261.0621,56276.0
2022-04-19 09:40:00,270.4,270.91,268.14,270.18,50596.0,261.3714,261.8643,259.1868,261.1587,50596.0
2022-04-19 09:45:00,270.29,271.82,269.41,269.75,47103.0,261.265,262.744,260.4144,260.7431,47103.0
2022-04-19 09:50:00,269.75,271.58,269.4,270.96,26761.0,260.7431,262.512,260.4048,261.9127,26761.0
2022-04-19 09:55:00,270.71,272.32,270.66,271.88,61046.0,261.671,263.2273,261.6227,262.802,61046.0
2022-04-19 10:00:00,271.88,273.41,271.72,273.16,69069.0,262.802,264.2809,262.6473,264.0392,69069.0
2022-04-19 10:05:00,273.34,273.83,271.65,271.96,54949.0,264.2132,264.6868,262.5796,262.8793,54949.0
2022-04-19 10:10:00,271.96,271.96,271.03,271.74,14901.0,262.8793,262.8793,261.9803,262.6666,14901.0
2022-04-19 10:15:00,271.7,273.18,271.58,271.84,26597.0,262.628,264.0585,262.512,262.7633,26597.0
2022-04-19 10:20:00,271.75,272.58,271.58,272.06,10599.0,262.6763,263.4786,262.512,262.9759,10599.0
2022-04-19 10:25:00,272.03,272.42,271.84,272.32,11193.0,262.9469,263.3239,262.7633,263.2273,11193.0
2022-04-19 10:30:00,272.17,272.5,271.75,271.9,18436.0,263.0823,263.4013,262.6763,262.8213,18436.0
2022-04-19 10:35:00,271.8,272.15,271.57,271.97,9681.0,262.7246,263.0629,262.5023,262.8889,9681.0
2022-04-19 10:40:00,271.84,272.41,271.84,271.97,3663.0,262.7633,263.3143,262.7633,262.8889,3663.0
2022-04-19 10:45:00,271.97,272.06,271.49,271.76,28498.0,262.8889,262.9759,262.425,262.686,28498.0
2022-04-19 10:50:00,271.76,271.87,271.27,271.28,6544.0,262.686,262.7923,262.2123,262.222,6544.0
2022-04-19 10:55:00,271.44,271.78,271.43,271.78,7413.0,262.3766,262.7053,262.367,262.7053,7413.0
2022-04-19 11:00:00,271.75,272.2,271.66,272.2,8502.0,262.6763,263.1113,262.5893,263.1113,8502.0
2022-04-19 11:05:00,272.21,272.21,271.73,271.85,35097.0,263.1209,263.1209,262.657,262.773,35097.0
2022-04-19 11:10:00,271.78,271.82,271.12,271.13,11424.0,262.7053,262.744,262.0673,262.077,11424.0
2022-04-19 11:15:00,271.16,271.4,271.11,271.26,13918.0,262.106,262.338,262.0577,262.2027,13918.0
2022-04-19 11:20:00,271.26,271.92,271.15,271.82,12747.0,262.2027,262.8406,262.0963,262.744,12747.0
2022-04-19 11:25:00,271.88,272.03,271.77,271.99,8143.0,262.802,262.9469,262.6956,262.9083,8143.0
2022-04-19 11:30:00,271.96,272.18,271.69,271.84,17139.0,262.8793,263.0919,262.6183,262.7633,17139.0
2022-04-19 11:35:00,271.86,272.28,271.86,272.19,6603.0,262.7826,263.1886,262.7826,263.1016,6603.0
2022-04-19 11:40:00,272.17,272.22,271.81,271.95,17474.0,263.0823,263.1306,262.7343,262.8696,17474.0
2022-04-19 11:45:00,272.0,272.13,271.9,271.95,6675.0,262.9179,263.0436,262.8213,262.8696,6675.0
2022-04-19 11:50:00,271.95,272.07,271.74,271.9,8896.0,262.8696,262.9856,262.6666,262.8213,8896.0
2022-04-19 11:55:00,271.96,272.61,271.9,272.09,9167.0,262.8793,263.5076,262.8213,263.0049,9167.0
2022-04-19 12:00:00,272.24,272.55,272.0,272.32,12153.0,263.1499,263.4496,262.9179,263.2273,12153.0
2022-04-19 12:05:00,272.3,272.59,271.96,272.59,10793.0,263.2079,263.4882,262.8793,263.4882,10793.0
2022-04-19 12:10:00,272.59,272.59,271.73,271.9,5693.0,263.4882,263.4882,262.657,262.8213,5693.0
2022-04-19 12:15:00,271.94,272.21,271.84,271.9,18853.0,262.8599,263.1209,262.7633,262.8213,18853.0
2022-04-19 12:20:00,271.91,272.43,271.76,272.42,7777.0,262.831,263.3336,262.686,263.3239,7777.0
2022-04-19 12:25:00,272.35,272.36,272.0,272.09,4019.0,263.2563,263.2659,262.9179,263.0049,4019.0
2022-04-19 12:30:00,272.08,272.12,271.87,271.9,5419.0,262.9953,263.0339,262.7923,262.8213,5419.0
2022-04-19 12:35:00,272.04,272.14,271.87,271.97,4422.0,262.9566,263.0533,262.7923,262.8889,4422.0
2022-04-19 12:40:00,271.98,272.2,271.85,271.91,5943.0,262.8986,263.1113,262.773,262.831,5943.0
2022-04-19 12:45:00,271.9,272.87,271.9,272.54,8235.0,262.8213,263.7589,262.8213,263.4399,8235.0
2022-04-19 12:50:00,272.5,272.52,272.16,272.24,2833.0,263.4013,263.4206,263.0726,263.1499,2833.0
2022-04-19 12:55:00,272.24,272.25,272.01,272.09,2396.0,263.1499,263.1596,262.9276,263.0049,2396.0
2022-04-19 13:00:00,272.03,272.07,271.82,272.0,10017.0,262.9469,262.9856,262.744,262.9179,10017.0
2022-04-19 13:05:00,271.96,271.98,271.59,271.73,15549.0,262.8793,262.8986,262.5216,262.657,15549.0
2022-04-19 13:10:00,271.81,272.15,271.63,271.65,7343.0,262.7343,263.0629,262.5603,262.5796,7343.0
2022-04-19 13:15:00,271.68,271.77,271.31,271.5,5393.0,262.6086,262.6956,262.251,262.4346,5393.0
2022-04-19 13:20:00,271.45,271.71,271.41,271.44,7336.0,262.3863,262.6376,262.3476,262.3766,7336.0
2022-04-19 13:25:00,271.44,271.73,271.43,271.6,7880.0,262.3766,262.657,262.367,262.5313,7880.0
2022-04-19 13:30:00,271.68,271.69,271.48,271.55,4912.0,262.6086,262.6183,262.4153,262.483,4912.0
2022-04-19 13:35:00,271.5,271.63,271.37,271.58,10271.0,262.4346,262.5603,262.309,262.512,10271.0
2022-04-19 13:40:00,271.59,271.67,271.41,271.41,5038.0,262.5216,262.599,262.3476,262.3476,5038.0
2022-04-19 13:45:00,271.39,271.57,271.17,271.54,8272.0,262.3283,262.5023,262.1157,262.4733,8272.0
2022-04-19 13:50:00,271.46,271.59,271.46,271.46,3266.0,262.396,262.5216,262.396,262.396,3266.0
2022-04-19 13:55:00,271.56,271.69,271.37,271.37,6482.0,262.4926,262.6183,262.309,262.309,6482.0
2022-04-19 14:00:00,271.33,271.39,271.12,271.25,4837.0,262.2703,262.3283,262.0673,262.193,4837.0
2022-04-19 14:05:00,271.39,271.6,271.07,271.29,5440.0,262.3283,262.5313,262.019,262.2317,5440.0
2022-04-19 14:10:00,271.3,271.53,271.12,271.31,11850.0,262.2413,262.4636,262.0673,262.251,11850.0
2022-04-19 14:15:00,271.32,271.32,270.84,270.91,29330.0,262.2607,262.2607,261.7967,261.8643,29330.0
2022-04-19 14:20:00,270.91,271.22,270.7,271.17,30098.0,261.8643,262.164,261.6614,262.1157,30098.0
2022-04-19 14:25:00,271.03,271.15,270.88,271.15,7352.0,261.9803,262.0963,261.8353,262.0963,7352.0
2022-04-19 14:30:00,271.26,271.64,271.18,271.64,6726.0,262.2027,262.57,262.1253,262.57,6726.0
2022-04-19 14:35:00,271.67,272.3,271.34,272.15,22196.0,262.599,263.2079,262.28,263.0629,22196.0
2022-04-19 14:40:00,272.14,272.21,271.86,271.94,5457.0,263.0533,263.1209,262.7826,262.8599,5457.0
2022-04-19 14:45:00,271.97,272.14,271.91,272.0,3554.0,262.8889,263.0533,262.831,262.9179,3554.0
2022-04-19 14:50:00,272.05,272.29,271.95,272.14,16451.0,262.9663,263.1983,262.8696,263.0533,16451.0
2022-04-19 14:55:00,272.21,272.29,272.15,272.21,3946.0,263.1209,263.1983,263.0629,263.1209,3946.0
2022-04-19 15:00:00,272.33,272.44,272.31,272.34,15844.0,263.2369,263.3433,263.2176,263.2466,15844.0
2022-04-19 15:05:00,272.33,272.52,272.26,272.26,14520.0,263.2369,263.4206,263.1693,263.1693,14520.0
2022-04-19 15:10:00,272.27,272.75,272.21,272.75,14200.0,263.1789,263.6429,263.1209,263.6429,14200.0
2022-04-19 15:15:00,272.7,272.96,272.66,272.91,12887.0,263.5946,263.8459,263.5559,263.7976,12887.0
2022-04-19 15:20:00,272.89,272.89,272.21,272.34,17364.0,263.7782,263.7782,263.1209,263.2466,17364.0
2022-04-19 15:25:00,272.35,272.42,272.13,272.25,42901.0,263.2563,263.3239,263.0436,263.1596,42901.0
2022-04-19 15:30:00,272.21,272.3,272.01,272.28,25533.0,263.1209,263.2079,262.9276,263.1886,25533.0
2022-04-19 15:35:00,272.22,272.38,272.14,272.22,22521.0,263.1306,263.2853,263.0533,263.1306,22521.0
2022-04-19 15:40:00,272.19,272.23,271.7,271.88,26416.0,263.1016,263.1403,262.628,262.802,26416.0
2022-04-19 15:45:00,271.91,271.98,271.65,271.75,31403.0,262.831,262.8986,262.5796,262.6763,31403.0
2022-04-19 15:50:00,271.76,272.09,271.64,271.66,75667.0,262.686,263.0049,262.57,262.5893,75667.0
2022-04-19 15:55:00,271.55,271.91,271.36,271.72,134673.0,262.483,262.831,262.2993,262.6473,134673.0
2022-04-20 09:30:00,271.59,273.75,271.59,272.81,32732.0,262.5216,264.6095,262.5216,263.7009,32732.0
2022-04-20 09:35:00,272.96,274.57,272.87,274.24,5551.0,263.8459,265.4021,263.7589,265.0832,5551.0
2022-04-20 09:40:00,274.19,275.5,273.96,275.28,16861.0,265.0348,266.3011,264.8125,266.0884,16861.0
2022-04-20 09:45:00,275.37,275.66,273.47,273.78,9613.0,266.1754,266.4557,264.3389,264.6385,9613.0
2022-04-20 09:50:00,273.94,275.03,273.81,275.03,8708.0,264.7932,265.8468,264.6675,265.8468,8708.0
2022-04-20 09:55:00,275.06,275.97,275.05,275.81,13060.0,265.8758,266.7554,265.8661,266.6007,13060.0
2022-04-20 10:00:00,275.8,276.75,275.79,276.25,10818.0,266.5911,267.5093,266.5814,267.026,10818.0
2022-04-20 10:05:00,276.36,276.71,275.84,276.31,22511.0,267.1324,267.4707,266.6297,267.084,22511.0
2022-04-20 10:10:00,276.33,276.45,276.09,276.28,12573.0,267.1034,267.2194,266.8714,267.055,12573.0
2022-04-20 10:15:00,276.39,276.42,276.19,276.41,4281.0,267.1614,267.1904,266.968,267.1807,4281.0
2022-04-20 10:20:00,276.5,276.92,276.5,276.92,9847.0,267.2677,267.6737,267.2677,267.6737,9847.0
2022-04-20 10:25:00,276.97,277.9,276.91,277.74,7938.0,267.722,268.6209,267.664,268.4663,7938.0
2022-04-20 10:30:00,277.66,278.11,277.56,277.64,9878.0,268.389,268.8239,268.2923,268.3696,9878.0
2022-04-20 10:35:00,277.77,278.61,277.71,278.32,10239.0,268.4953,269.3072,268.4373,269.0269,10239.0
2022-04-20 10:40:00,278.33,278.33,277.32,277.38,9806.0,269.0366,269.0366,268.0603,268.1183,9806.0
2022-04-20 10:45:00,277.33,278.47,277.24,278.35,9275.0,268.07,269.1719,267.983,269.0559,9275.0
2022-04-20 10:50:00,278.35,278.72,278.03,278.17,16239.0,269.0559,269.4136,268.7466,268.8819,16239.0
2022-04-20 10:55:00,278.15,278.42,277.85,278.08,8777.0,268.8626,269.1236,268.5726,268.7949,8777.0
2022-04-20 11:00:00,278.09,278.09,276.91,276.93,12641.0,268.8046,268.8046,267.664,267.6833,12641.0
2022-04-20 11:05:00,276.82,277.09,276.77,276.94,9563.0,267.577,267.838,267.5287,267.693,9563.0
2022-04-20 11:10:00,276.87,277.02,276.68,276.87,9573.0,267.6253,267.7703,267.4417,267.6253,9573.0
2022-04-20 11:15:00,276.84,277.01,276.73,276.95,6111.0,267.5963,267.7607,267.49,267.7027,6111.0
2022-04-20 11:20:00,276.92,277.66,276.71,277.35,8034.0,267.6737,268.389,267.4707,268.0893,8034.0
2022-04-20 11:25:00,277.31,278.04,277.16,277.9,9880.0,268.0506,268.7563,267.9057,268.6209,9880.0
2022-04-20 11:30:00,277.86,278.04,277.66,277.76,7031.0,268.5823,268.7563,268.389,268.4856,7031.0
2022-04-20 11:35:00,277.89,278.1,277.76,277.85,10614.0,268.6113,268.8143,268.4856,268.5726,10614.0
2022-04-20 11:40:00,277.76,277.96,277.66,277.87,7610.0,268.4856,268.6789,268.389,268.5919,7610.0
2022-04-20 11:45:00,277.84,277.99,277.42,277.99,12475.0,268.5629,268.7079,268.157,268.7079,12475.0
2022-04-20 11:50:00,278.23,278.77,278.06,278.76,7130.0,268.9399,269.4619,268.7756,269.4522,7130.0
2022-04-20 11:55:00,278.68,279.28,278.68,278.86,11334.0,269.3749,269.9549,269.3749,269.5489,11334.0
2022-04-20 12:00:00,278.94,278.94,278.53,278.62,5780.0,269.6262,269.6262,269.2299,269.3169,5780.0
2022-04-20 12:05:00,278.73,278.73,277.88,278.01,8712.0,269.4232,269.4232,268.6016,268.7273,8712.0
2022-04-20 12:10:00,277.87,277.87,277.67,277.81,2626.0,268.5919,268.5919,268.3986,268.5339,2626.0
2022-04-20 12:15:00,277.75,277.75,277.48,277.57,3598.0,268.476,268.476,268.215,268.302,3598.0
2022-04-20 12:20:00,277.63,277.75,277.28,277.31,5667.0,268.36,268.476,268.0216,268.0506,5667.0
2022-04-20 12:25:00,277.25,277.58,277.02,277.42,7246.0,267.9926,268.3116,267.7703,268.157,7246.0
2022-04-20 12:30:00,277.38,278.09,277.38,277.92,8897.0,268.1183,268.8046,268.1183,268.6403,8897.0
2022-04-20 12:35:00,277.78,278.27,277.78,277.98,4501.0,268.505,268.9786,268.505,268.6983,4501.0
2022-04-20 12:40:00,278.06,278.28,278.01,278.09,3363.0,268.7756,268.9883,268.7273,268.8046,3363.0
2022-04-20 12:45:00,278.18,278.45,278.14,278.29,3101.0,268.8916,269.1526,268.8529,268.9979,3101.0
2022-04-20 12:50:00,278.38,278.54,278.25,278.41,2336.0,269.0849,269.2396,268.9593,269.1139,2336.0
2022-04-20 12:55:00,278.4,278.52,277.8,278.19,2743.0,269.1042,269.2202,268.5243,268.9013,2743.0
2022-04-20 13:00:00,278.19,278.23,278.03,278.06,4985.0,268.9013,268.9399,268.7466,268.7756,4985.0
2022-04-20 13:05:00,278.1,278.22,277.83,278.04,10976.0,268.8143,268.9303,268.5533,268.7563,10976.0
2022-04-20 13:10:00,278.04,278.44,277.9,278.22,2600.0,268.7563,269.1429,268.6209,268.9303,2600.0
2022-04-20 13:15:00,278.11,278.45,277.87,277.92,6972.0,268.8239,269.1526,268.5919,268.6403,6972.0
2022-04-20 13:20:00,277.93,278.03,277.7,277.85,3051.0,268.6499,268.7466,268.4276,268.5726,3051.0
2022-04-20 13:25:00,277.85,277.97,277.54,277.84,4340.0,268.5726,268.6886,268.273,268.5629,4340.0
2022-04-20 13:30:00,277.85,278.02,277.71,277.84,3257.0,268.5726,268.7369,268.4373,268.5629,3257.0
2022-04-20 13:35:00,278.24,278.24,277.81,278.22,2296.0,268.9496,268.9496,268.5339,268.9303,2296.0
2022-04-20 13:40:00,278.26,278.32,278.05,278.08,2958.0,268.9689,269.0269,268.7659,268.7949,2958.0
2022-04-20 13:45:00,278.16,278.35,277.84,277.84,3142.0,268.8723,269.0559,268.5629,268.5629,3142.0
2022-04-20 13:50:00,277.88,278.07,277.77,277.93,7732.0,268.6016,268.7853,268.4953,268.6499,7732.0
2022-04-20 13:55:00,277.97,278.14,277.93,278.12,3647.0,268.6886,268.8529,268.6499,268.8336,3647.0
2022-04-20 14:00:00,278.02,278.3,278.02,278.11,5946.0,268.7369,269.0076,268.7369,268.8239,5946.0
2022-04-20 14:05:00,278.13,278.21,277.91,278.21,8408.0,268.8433,268.9206,268.6306,268.9206,8408.0
2022-04-20 14:10:00,278.16,278.38,278.12,278.15,8448.0,268.8723,269.0849,268.8336,268.8626,8448.0
2022-04-20 14:15:00,278.18,278.24,278.0,278.08,11625.0,268.8916,268.9496,268.7176,268.7949,11625.0
2022-04-20 14:20:00,278.07,278.17,277.87,277.99,11805.0,268.7853,268.8819,268.5919,268.7079,11805.0
2022-04-20 14:25:00,278.0,278.04,277.79,277.91,7899.0,268.7176,268.7563,268.5146,268.6306,7899.0
2022-04-20 14:30:00,277.88,278.05,277.83,277.92,5098.0,268.6016,268.7659,268.5533,268.6403,5098.0
2022-04-20 14:35:00,277.83,277.83,277.5,277.63,4991.0,268.5533,268.5533,268.2343,268.36,4991.0
2022-04-20 14:40:00,277.57,277.83,277.36,277.44,13002.0,268.302,268.5533,268.099,268.1763,13002.0
2022-04-20 14:45:00,277.44,277.49,277.19,277.3,11600.0,268.1763,268.2246,267.9347,268.041,11600.0
2022-04-20 14:50:00,277.23,277.29,276.83,276.83,12597.0,267.9733,268.0313,267.5867,267.5867,12597.0
2022-04-20 14:55:00,276.9,277.14,276.62,277.04,11857.0,267.6543,267.8863,267.3837,267.7897,11857.0
2022-04-20 15:00:00,277.01,277.69,276.93,277.36,9201.0,267.7607,268.418,267.6833,268.099,9201.0
2022-04-20 15:05:00,277.37,277.49,277.13,277.41,6705.0,268.1086,268.2246,267.8767,268.1473,6705.0
2022-04-20 15:10:00,277.38,277.86,277.37,277.68,6301.0,268.1183,268.5823,268.1086,268.4083,6301.0
2022-04-20 15:15:00,277.72,277.83,277.37,277.66,7282.0,268.447,268.5533,268.1086,268.389,7282.0
2022-04-20 15:20:00,277.68,277.72,277.2,277.34,9708.0,268.4083,268.447,267.9443,268.0796,9708.0
2022-04-20 15:25:00,277.36,277.76,277.35,277.38,10895.0,268.099,268.4856,268.0893,268.1183,10895.0
2022-04-20 15:30:00,277.48,277.54,277.15,277.16,12037.0,268.215,268.273,267.896,267.9057,12037.0
2022-04-20 15:35:00,277.26,277.51,276.9,276.9,13213.0,268.0023,268.244,267.6543,267.6543,13213.0
2022-04-20 15:40:00,276.97,277.15,276.78,276.94,13701.0,267.722,267.896,267.5383,267.693,13701.0
2022-04-20 15:45:00,276.94,277.55,276.94,277.22,18807.0,267.693,268.2826,267.693,267.9636,18807.0
2022-04-20 15:50:00,277.28,277.33,276.54,276.64,35506.0,268.0216,268.07,267.3064,267.403,35506.0
2022-04-20 15:55:00,276.65,276.75,276.12,276.47,120628.0,267.4127,267.5093,266.9004,267.2387,120628.0
2022-04-21 09:30:00,277.28,278.5,276.76,277.36,37958.0,268.0216,269.2009,267.519,268.099,37958.0
2022-04-21 09:35:00,277.38,277.38,276.71,276.99,10120.0,268.1183,268.1183,267.4707,267.7413,10120.0
2022-04-21 09:40:00,277.11,277.43,276.76,277.13,6087.0,267.8573,268.1666,267.519,267.8767,6087.0
2022-04-21 09:45:00,276.93,277.34,276.54,277.23,6799.0,267.6833,268.0796,267.3064,267.9733,6799.0
2022-04-21 09:50:00,277.23,277.42,276.73,276.84,10339.0,267.9733,268.157,267.49,267.5963,10339.0
2022-04-21 09:55:00,276.92,277.07,276.47,276.75,13050.0,267.6737,267.8187,267.2387,267.5093,13050.0
2022-04-21 10:00:00,276.66,276.66,274.97,275.34,14374.0,267.4223,267.4223,265.7888,266.1464,14374.0
2022-04-21 10:05:00,275.45,275.61,274.85,275.22,15090.0,266.2527,266.4074,265.6728,266.0304,15090.0
2022-04-21 10:10:00,275.25,275.37,274.66,274.8,13183.0,266.0594,266.1754,265.4891,265.6245,13183.0
2022-04-21 10:15:00,274.71,275.3,274.71,275.14,6388.0,265.5375,266.1078,265.5375,265.9531,6388.0
2022-04-21 10:20:00,275.02,275.16,273.92,274.11,22981.0,265.8371,265.9724,264.7738,264.9575,22981.0
2022-04-21 10:25:00,274.1,274.29,273.83,274.22,17722.0,264.9478,265.1315,264.6868,265.0638,17722.0
2022-04-21 10:30:00,274.22,274.36,273.25,273.67,37217.0,265.0638,265.1991,264.1262,264.5322,37217.0
2022-04-21 10:35:00,273.67,273.96,273.5,273.59,10699.0,264.5322,264.8125,264.3679,264.4549,10699.0
2022-04-21 10:40:00,273.65,273.84,273.34,273.75,12628.0,264.5129,264.6965,264.2132,264.6095,12628.0
2022-04-21 10:45:00,273.75,274.0,273.21,273.62,21369.0,264.6095,264.8512,264.0875,264.4839,21369.0
2022-04-21 10:50:00,273.62,274.26,273.53,273.93,3683.0,264.4839,265.1025,264.3969,264.7835,3683.0
2022-04-21 10:55:00,274.15,274.25,273.94,274.1,2536.0,264.9962,265.0928,264.7932,264.9478,2536.0
2022-04-21 11:00:00,274.08,274.59,274.07,274.59,2657.0,264.9285,265.4215,264.9188,265.4215,2657.0
2022-04-21 11:05:00,274.54,274.85,274.23,274.85,3442.0,265.3731,265.6728,265.0735,265.6728,3442.0
2022-04-21 11:10:00,274.94,275.08,274.47,274.5,3759.0,265.7598,265.8951,265.3055,265.3345,3759.0
2022-04-21 11:15:00,274.38,274.71,274.37,274.39,3472.0,265.2185,265.5375,265.2088,265.2281,3472.0
2022-04-21 11:20:00,274.57,274.57,274.2,274.28,3091.0,265.4021,265.4021,265.0445,265.1218,3091.0
2022-04-21 11:25:00,274.44,274.75,274.44,274.61,3092.0,265.2765,265.5761,265.2765,265.4408,3092.0
2022-04-21 11:30:00,274.55,274.6,274.33,274.44,2500.0,265.3828,265.4311,265.1701,265.2765,2500.0
2022-04-21 11:35:00,274.37,274.45,274.27,274.41,983.0,265.2088,265.2861,265.1121,265.2475,983.0
2022-04-21 11:40:00,274.34,274.45,274.2,274.28,3105.0,265.1798,265.2861,265.0445,265.1218,3105.0
2022-04-21 11:45:00,274.52,274.84,274.29,274.84,7970.0,265.3538,265.6631,265.1315,265.6631,7970.0
2022-04-21 11:50:00,274.74,274.81,274.52,274.72,2604.0,265.5665,265.6341,265.3538,265.5471,2604.0
2022-04-21 11:55:00,274.78,274.88,274.46,274.85,3241.0,265.6051,265.7018,265.2958,265.6728,3241.0
2022-04-21 12:00:00,275.0,275.06,274.35,274.37,5564.0,265.8178,265.8758,265.1895,265.2088,5564.0
2022-04-21 12:05:00,274.35,274.5,274.23,274.41,2406.0,265.1895,265.3345,265.0735,265.2475,2406.0
2022-04-21 12:10:00,274.27,274.54,274.25,274.28,1678.0,265.1121,265.3731,265.0928,265.1218,1678.0
2022-04-21 12:15:00,274.36,274.54,274.21,274.53,4804.0,265.1991,265.3731,265.0542,265.3635,4804.0
2022-04-21 12:20:00,274.49,274.56,274.0,274.17,5422.0,265.3248,265.3925,264.8512,265.0155,5422.0
2022-04-21 12:25:00,274.2,274.39,273.88,273.88,3017.0,265.0445,265.2281,264.7352,264.7352,3017.0
2022-04-21 12:30:00,273.85,274.44,273.8,274.44,3957.0,264.7062,265.2765,264.6578,265.2765,3957.0
2022-04-21 12:35:00,274.53,274.55,274.36,274.36,1000.0,265.3635,265.3828,265.1991,265.1991,1000.0
2022-04-21 12:40:00,274.47,274.72,274.47,274.52,1336.0,265.3055,265.5471,265.3055,265.3538,1336.0
2022-04-21 12:45:00,274.52,274.62,274.33,274.33,2319.0,265.3538,265.4505,265.1701,265.1701,2319.0
2022-04-21 12:50:00,274.07,274.23,273.85,274.05,7384.0,264.9188,265.0735,264.7062,264.8995,7384.0
2022-04-21 12:55:00,274.12,274.18,273.9,273.91,2930.0,264.9672,265.0252,264.7545,264.7642,2930.0
2022-04-21 13:00:00,274.0,274.0,273.15,273.25,10331.0,264.8512,264.8512,264.0295,264.1262,10331.0
2022-04-21 13:05:00,273.4,273.4,273.16,273.24,3237.0,264.2712,264.2712,264.0392,264.1165,3237.0
2022-04-21 13:10:00,273.31,273.36,272.9,273.27,6195.0,264.1842,264.2325,263.7879,264.1455,6195.0
2022-04-21 13:15:00,273.26,273.26,272.14,272.23,8509.0,264.1359,264.1359,263.0533,263.1403,8509.0
2022-04-21 13:20:00,272.36,273.46,272.24,273.38,1448.0,263.2659,264.3292,263.1499,264.2519,1448.0
2022-04-21 13:25:00,273.36,273.82,273.05,273.82,2237.0,264.2325,264.6772,263.9329,264.6772,2237.0
2022-04-21 13:30:00,273.86,274.2,273.63,273.83,3162.0,264.7158,265.0445,264.4935,264.6868,3162.0
2022-04-21 13:35:00,273.63,273.92,273.6,273.72,3051.0,264.4935,264.7738,264.4645,264.5805,3051.0
2022-04-21 13:40:00,273.64,273.9,273.55,273.8,1901.0,264.5032,264.7545,264.4162,264.6578,1901.0
2022-04-21 13:45:00,273.8,274.53,273.64,274.28,2545.0,264.6578,265.3635,264.5032,265.1218,2545.0
2022-04-21 13:50:00,274.28,274.28,274.09,274.1,1496.0,265.1218,265.1218,264.9382,264.9478,1496.0
2022-04-21 13:55:00,274.07,274.13,273.95,273.99,2339.0,264.9188,264.9768,264.8028,264.8415,2339.0
2022-04-21 14:00:00,273.92,273.92,273.41,273.41,4361.0,264.7738,264.7738,264.2809,264.2809,4361.0
2022-04-21 14:05:00,273.24,273.45,273.24,273.37,3145.0,264.1165,264.3195,264.1165,264.2422,3145.0
2022-04-21 14:10:00,273.26,273.6,273.26,273.57,3792.0,264.1359,264.4645,264.1359,264.4355,3792.0
2022-04-21 14:15:00,273.47,273.47,273.08,273.21,8225.0,264.3389,264.3389,263.9619,264.0875,8225.0
2022-04-21 14:20:00,273.26,273.57,273.13,273.14,6427.0,264.1359,264.4355,264.0102,264.0199,6427.0
2022-04-21 14:25:00,273.29,273.52,273.04,273.09,4264.0,264.1649,264.3872,263.9232,263.9715,4264.0
2022-04-21 14:30:00,272.97,273.46,272.88,273.35,10660.0,263.8556,264.3292,263.7686,264.2229,10660.0
2022-04-21 14:35:00,273.42,273.69,272.84,273.07,18329.0,264.2905,264.5515,263.7299,263.9522,18329.0
2022-04-21 14:40:00,272.98,273.2,272.65,272.72,10549.0,263.8652,264.0779,263.5462,263.6139,10549.0
2022-04-21 14:45:00,272.66,272.82,272.53,272.55,3341.0,263.5559,263.7106,263.4302,263.4496,3341.0
2022-04-21 14:50:00,272.56,272.73,272.52,272.55,7661.0,263.4592,263.6236,263.4206,263.4496,7661.0
2022-04-21 14:55:00,272.5,272.55,272.08,272.21,6588.0,263.4013,263.4496,262.9953,263.1209,6588.0
2022-04-21 15:00:00,272.15,272.2,271.69,271.78,10949.0,263.0629,263.1113,262.6183,262.7053,10949.0
2022-04-21 15:05:00,271.76,271.89,271.5,271.62,7386.0,262.686,262.8116,262.4346,262.5506,7386.0
2022-04-21 15:10:00,271.59,271.82,271.31,271.82,4976.0,262.5216,262.744,262.251,262.744,4976.0
2022-04-21 15:15:00,271.8,271.95,271.57,271.81,4721.0,262.7246,262.8696,262.5023,262.7343,4721.0
2022-04-21 15:20:00,271.85,271.87,271.4,271.87,6723.0,262.773,262.7923,262.338,262.7923,6723.0
2022-04-21 15:25:00,271.81,272.22,271.42,272.11,14556.0,262.7343,263.1306,262.3573,263.0243,14556.0
2022-04-21 15:30:00,272.31,272.31,271.1,271.1,13940.0,263.2176,263.2176,262.048,262.048,13940.0
2022-04-21 15:35:00,271.15,271.15,270.61,270.94,9660.0,262.0963,262.0963,261.5744,261.8933,9660.0
2022-04-21 15:40:00,271.04,271.31,270.94,271.25,23790.0,261.99,262.251,261.8933,262.193,23790.0
2022-04-21 15:45:00,271.21,271.27,269.92,270.04,32865.0,262.1543,262.2123,260.9074,261.0234,32865.0
2022-04-21 15:50:00,270.08,271.04,270.01,270.66,41085.0,261.0621,261.99,260.9944,261.6227,41085.0
2022-04-21 15:55:00,270.63,270.76,269.9,270.03,116121.0,261.5937,261.7193,260.8881,261.0137,116121.0
2022-04-22 09:30:00,263.04,265.08,260.85,260.86,74797.0,254.2571,256.229,252.1402,252.1499,74797.0
2022-04-22 09:35:00,260.85,261.85,260.22,260.47,15503.0,252.1402,253.1069,251.5313,251.7729,15503.0
2022-04-22 09:40:00,260.69,261.07,259.21,259.56,28613.0,251.9856,252.3529,250.555,250.8933,28613.0
2022-04-22 09:45:00,259.56,260.27,259.02,259.53,32127.0,250.8933,251.5796,250.3713,250.8643,32127.0
2022-04-22 09:50:00,259.57,259.92,257.03,257.56,28017.0,250.903,251.2413,248.4478,248.9601,28017.0
2022-04-22 09:55:00,257.17,258.15,257.01,258.12,45496.0,248.5831,249.5304,248.4285,249.5014,45496.0
2022-04-22 10:00:00,258.14,258.25,256.7,256.97,39369.0,249.5207,249.6271,248.1288,248.3898,39369.0
2022-04-22 10:05:00,256.74,258.2,256.6,257.07,27529.0,248.1675,249.5787,248.0321,248.4865,27529.0
2022-04-22 10:10:00,257.11,257.11,255.63,256.56,33303.0,248.5251,248.5251,247.0945,247.9935,33303.0
2022-04-22 10:15:00,256.56,256.58,255.6,255.66,19276.0,247.9935,248.0128,247.0655,247.1235,19276.0
2022-04-22 10:20:00,255.65,256.49,255.3,256.15,21254.0,247.1139,247.9258,246.7756,247.5972,21254.0
2022-04-22 10:25:00,256.12,256.61,256.12,256.31,16667.0,247.5682,248.0418,247.5682,247.7518,16667.0
2022-04-22 10:30:00,256.29,256.88,255.91,256.86,16935.0,247.7325,248.3028,247.3652,248.2835,16935.0
2022-04-22 10:35:00,256.79,256.91,254.66,255.38,38239.0,248.2158,248.3318,246.1569,246.8529,38239.0
2022-04-22 10:40:00,255.27,255.48,254.1,254.17,58780.0,246.7466,246.9495,245.6156,245.6833,58780.0
2022-04-22 10:45:00,254.03,254.54,253.51,254.54,29224.0,245.548,246.0409,245.0453,246.0409,29224.0
2022-04-22 10:50:00,254.39,254.57,253.52,253.81,12320.0,245.8959,246.0699,245.055,245.3353,12320.0
2022-04-22 10:55:00,253.81,254.8,253.32,254.8,39050.0,245.3353,246.2923,244.8617,246.2923,39050.0
2022-04-22 11:00:00,254.88,255.11,254.56,254.56,28234.0,246.3696,246.5919,246.0603,246.0603,28234.0
2022-04-22 11:05:00,254.59,254.93,253.65,254.79,29899.0,246.0893,246.4179,245.1806,246.2826,29899.0
2022-04-22 11:10:00,254.74,255.1,254.38,254.79,21011.0,246.2343,246.5822,245.8863,246.2826,21011.0
2022-04-22 11:15:00,254.83,255.59,254.82,255.32,28133.0,246.3212,247.0559,246.3116,246.7949,28133.0
2022-04-22 11:20:00,255.29,255.36,254.84,255.07,19181.0,246.7659,246.8336,246.3309,246.5532,19181.0
2022-04-22 11:25:00,255.07,255.21,254.75,255.01,33494.0,246.5532,246.6886,246.2439,246.4952,33494.0
2022-04-22 11:30:00,255.04,255.18,254.35,254.61,26371.0,246.5242,246.6596,245.8573,246.1086,26371.0
2022-04-22 11:35:00,254.59,254.86,254.2,254.25,11158.0,246.0893,246.3502,245.7123,245.7606,11158.0
2022-04-22 11:40:00,254.19,254.38,252.97,252.97,22733.0,245.7026,245.8863,244.5234,244.5234,22733.0
2022-04-22 11:45:00,252.97,253.07,252.67,252.94,16264.0,244.5234,244.62,244.2334,244.4944,16264.0
2022-04-22 11:50:00,252.94,253.19,252.46,252.47,18185.0,244.4944,244.736,244.0304,244.04,18185.0
2022-04-22 11:55:00,252.46,252.7,251.82,251.82,10783.0,244.0304,244.2624,243.4118,243.4118,10783.0
2022-04-22 12:00:00,251.92,252.16,251.8,252.07,34643.0,243.5084,243.7404,243.3924,243.6534,34643.0
2022-04-22 12:05:00,252.08,252.71,252.04,252.07,8118.0,243.6631,244.272,243.6244,243.6534,8118.0
2022-04-22 12:10:00,252.07,252.63,251.84,252.51,12594.0,243.6534,244.1947,243.4311,244.0787,12594.0
2022-04-22 12:15:00,252.43,252.51,252.15,252.43,13827.0,244.0014,244.0787,243.7307,244.0014,13827.0
2022-04-22 12:20:00,252.38,252.83,252.37,252.76,11798.0,243.9531,244.388,243.9434,244.3204,11798.0
2022-04-22 12:25:00,252.75,253.16,252.44,252.44,10299.0,244.3107,244.707,244.0111,244.0111,10299.0
2022-04-22 12:30:00,252.42,253.32,252.4,253.32,11686.0,243.9917,244.8617,243.9724,244.8617,11686.0
2022-04-22 12:35:00,253.32,253.62,253.12,253.47,13330.0,244.8617,245.1517,244.6683,245.0067,13330.0
2022-04-22 12:40:00,253.45,253.49,253.05,253.43,11966.0,244.9873,245.026,244.6007,244.968,11966.0
2022-04-22 12:45:00,253.43,253.51,252.52,252.52,21397.0,244.968,245.0453,244.0884,244.0884,21397.0
2022-04-22 12:50:00,252.47,252.59,252.11,252.14,7347.0,244.04,244.156,243.6921,243.7211,7347.0
2022-04-22 12:55:00,252.16,252.61,252.16,252.37,7537.0,243.7404,244.1754,243.7404,243.9434,7537.0
2022-04-22 13:00:00,252.35,252.35,251.72,251.72,5866.0,243.9241,243.9241,243.3151,243.3151,5866.0
2022-04-22 13:05:00,251.78,252.0,251.75,252.0,4644.0,243.3731,243.5857,243.3441,243.5857,4644.0
2022-04-22 13:10:00,252.07,252.16,251.75,251.92,11270.0,243.6534,243.7404,243.3441,243.5084,11270.0
2022-04-22 13:15:00,251.95,252.1,251.6,251.6,11246.0,243.5374,243.6824,243.1991,243.1991,11246.0
2022-04-22 13:20:00,251.6,251.72,251.17,251.19,8653.0,243.1991,243.3151,242.7835,242.8028,8653.0
2022-04-22 13:25:00,251.17,252.23,251.17,252.09,7134.0,242.7835,243.8081,242.7835,243.6727,7134.0
2022-04-22 13:30:00,251.99,251.99,251.29,251.29,5786.0,243.5761,243.5761,242.8994,242.8994,5786.0
2022-04-22 13:35:00,251.24,251.31,250.74,250.79,8017.0,242.8511,242.9188,242.3678,242.4161,8017.0
2022-04-22 13:40:00,250.73,250.94,250.28,250.38,19644.0,242.3581,242.5611,241.9232,242.0198,19644.0
2022-04-22 13:45:00,250.36,250.8,250.36,250.61,9205.0,242.0005,242.4258,242.0005,242.2422,9205.0
2022-04-22 13:50:00,250.53,250.81,250.05,250.12,15291.0,242.1648,242.4355,241.7009,241.7685,15291.0
2022-04-22 13:55:00,250.08,250.77,250.07,250.3,18900.0,241.7299,242.3968,241.7202,241.9425,18900.0
2022-04-22 14:00:00,250.3,250.33,249.55,249.55,25679.0,241.9425,241.9715,241.2175,241.2175,25679.0
2022-04-22 14:05:00,249.52,249.97,249.52,249.7,8805.0,241.1886,241.6235,241.1886,241.3625,8805.0
2022-04-22 14:10:00,249.72,249.89,249.46,249.49,11106.0,241.3819,241.5462,241.1306,241.1596,11106.0
2022-04-22 14:15:00,249.42,249.59,249.15,249.48,14735.0,241.0919,241.2562,240.8309,241.1499,14735.0
2022-04-22 14:20:00,249.3,249.41,248.91,249.19,30560.0,240.9759,241.0822,240.5989,240.8696,30560.0
2022-04-22 14:25:00,249.25,249.36,249.01,249.12,17065.0,240.9276,241.0339,240.6956,240.8019,17065.0
2022-04-22 14:30:00,249.22,249.22,248.76,248.83,15103.0,240.8986,240.8986,240.4539,240.5216,15103.0
2022-04-22 14:35:00,248.83,248.88,247.64,247.87,30918.0,240.5216,240.5699,239.3713,239.5936,30918.0
2022-04-22 14:40:00,247.96,248.35,247.76,247.8,30666.0,239.6806,240.0576,239.4873,239.526,30666.0
2022-04-22 14:45:00,247.78,247.96,247.05,247.06,23150.0,239.5066,239.6806,238.801,238.8107,23150.0
2022-04-22 14:50:00,247.06,247.36,246.52,246.7,23766.0,238.8107,239.1007,238.2887,238.4627,23766.0
2022-04-22 14:55:00,246.73,247.71,246.44,247.65,17786.0,238.4917,239.439,238.2114,239.381,17786.0
2022-04-22 15:00:00,247.65,248.42,247.58,248.42,24078.0,239.381,240.1253,239.3133,240.1253,24078.0
2022-04-22 15:05:00,248.27,249.11,248.27,248.61,27320.0,239.9803,240.7922,239.9803,240.3089,27320.0
2022-04-22 15:10:00,248.57,250.49,248.39,250.31,22182.0,240.2703,242.1262,240.0963,241.9522,22182.0
2022-04-22 15:15:00,250.19,250.69,249.78,250.5,29577.0,241.8362,242.3195,241.4399,242.1358,29577.0
2022-04-22 15:20:00,250.45,250.64,249.51,249.51,26920.0,242.0875,242.2712,241.1789,241.1789,26920.0
2022-04-22 15:25:00,249.51,249.79,249.32,249.76,20967.0,241.1789,241.4495,240.9952,241.4205,20967.0
2022-04-22 15:30:00,249.78,250.29,249.61,250.2,30559.0,241.4399,241.9328,241.2755,241.8458,30559.0
2022-04-22 15:35:00,250.27,250.87,250.26,250.87,24673.0,241.9135,242.4935,241.9038,242.4935,24673.0
2022-04-22 15:40:00,250.85,251.14,250.26,250.32,33977.0,242.4741,242.7545,241.9038,241.9618,33977.0
2022-04-22 15:45:00,250.32,250.32,249.13,249.17,60201.0,241.9618,241.9618,240.8116,240.8502,60201.0
2022-04-22 15:50:00,249.14,249.53,248.63,249.17,75341.0,240.8212,241.1982,240.3283,240.8502,75341.0
2022-04-22 15:55:00,249.13,249.22,248.13,248.29,179748.0,240.8116,240.8986,239.845,239.9996,179748.0
2022-04-25 09:30:00,247.6,248.56,247.0,248.25,34146.0,239.3327,240.2606,238.7527,239.961,34146.0
2022-04-25 09:35:00,248.22,250.32,248.12,249.83,17872.0,239.932,241.9618,239.8353,241.4882,17872.0
2022-04-25 09:40:00,249.67,250.98,249.38,249.91,9688.0,241.3335,242.5998,241.0532,241.5655,9688.0
2022-04-25 09:45:00,249.86,250.58,249.53,250.32,8123.0,241.5172,242.2132,241.1982,241.9618,8123.0
2022-04-25 09:50:00,250.18,250.56,247.41,247.41,11395.0,241.8265,242.1938,239.149,239.149,11395.0
2022-04-25 09:55:00,247.44,248.06,246.8,247.0,15426.0,239.178,239.7773,238.5594,238.7527,15426.0
2022-04-25 10:00:00,246.92,247.52,246.79,247.4,14104.0,238.6754,239.2553,238.5497,239.1393,14104.0
2022-04-25 10:05:00,247.5,247.92,247.14,247.45,10060.0,239.236,239.642,238.888,239.1877,10060.0
2022-04-25 10:10:00,247.51,248.28,247.46,248.28,9113.0,239.2457,239.99,239.1973,239.99,9113.0
2022-04-25 10:15:00,248.45,248.81,248.17,248.25,11785.0,240.1543,240.5023,239.8836,239.961,11785.0
2022-04-25 10:20:00,248.4,249.22,247.68,249.22,7449.0,240.1059,240.8986,239.41,240.8986,7449.0
2022-04-25 10:25:00,249.37,249.58,248.71,249.3,8621.0,241.0436,241.2465,240.4056,240.9759,8621.0
2022-04-25 10:30:00,249.37,250.52,249.19,250.34,10883.0,241.0436,242.1552,240.8696,241.9812,10883.0
2022-04-25 10:35:00,250.42,251.29,250.42,250.75,14109.0,242.0585,242.8994,242.0585,242.3775,14109.0
2022-04-25 10:40:00,250.69,250.7,249.09,249.21,8265.0,242.3195,242.3292,240.7729,240.8889,8265.0
2022-04-25 10:45:00,249.18,249.94,249.03,249.83,8283.0,240.8599,241.5945,240.7149,241.4882,8283.0
2022-04-25 10:50:00,249.81,249.81,247.95,248.0,30227.0,241.4689,241.4689,239.671,239.7193,30227.0
2022-04-25 10:55:00,248.14,248.7,248.11,248.55,10883.0,239.8546,240.3959,239.8256,240.2509,10883.0
2022-04-25 11:00:00,248.56,248.71,248.3,248.64,5032.0,240.2606,240.4056,240.0093,240.3379,5032.0
2022-04-25 11:05:00,248.45,249.04,248.45,248.94,5940.0,240.1543,240.7246,240.1543,240.6279,5940.0
2022-04-25 11:10:00,248.86,249.36,248.57,249.22,6487.0,240.5506,241.0339,240.2703,240.8986,6487.0
2022-04-25 11:15:00,249.04,249.07,248.52,248.84,4091.0,240.7246,240.7536,240.2219,240.5313,4091.0
2022-04-25 11:20:00,249.18,249.58,249.18,249.43,5104.0,240.8599,241.2465,240.8599,241.1016,5104.0
2022-04-25 11:25:00,249.44,249.93,248.85,248.98,8290.0,241.1112,241.5849,240.5409,240.6666,8290.0
2022-04-25 11:30:00,248.99,249.14,248.57,248.94,17277.0,240.6762,240.8212,240.2703,240.6279,17277.0
2022-04-25 11:35:00,249.12,249.64,248.64,249.08,4954.0,240.8019,241.3045,240.3379,240.7632,4954.0
2022-04-25 11:40:00,248.99,248.99,248.44,248.9,3951.0,240.6762,240.6762,240.1446,240.5893,3951.0
2022-04-25 11:45:00,248.69,248.72,248.21,248.31,7192.0,240.3863,240.4153,239.9223,240.019,7192.0
2022-04-25 11:50:00,248.32,248.54,248.0,248.0,4373.0,240.0286,240.2413,239.7193,239.7193,4373.0
2022-04-25 11:55:00,248.08,248.66,247.85,248.66,8514.0,239.7966,240.3573,239.5743,240.3573,8514.0
2022-04-25 12:00:00,248.6,248.99,248.54,248.99,6539.0,240.2993,240.6762,240.2413,240.6762,6539.0
2022-04-25 12:05:00,249.03,250.12,249.03,249.95,3211.0,240.7149,241.7685,240.7149,241.6042,3211.0
2022-04-25 12:10:00,249.76,250.31,249.63,249.66,7680.0,241.4205,241.9522,241.2949,241.3239,7680.0
2022-04-25 12:15:00,249.51,249.61,248.92,249.16,9262.0,241.1789,241.2755,240.6086,240.8406,9262.0
2022-04-25 12:20:00,249.29,249.93,249.29,249.87,9011.0,240.9662,241.5849,240.9662,241.5269,9011.0
2022-04-25 12:25:00,249.94,250.0,249.45,249.45,4119.0,241.5945,241.6525,241.1209,241.1209,4119.0
2022-04-25 12:30:00,249.33,249.88,249.29,249.72,4209.0,241.0049,241.5365,240.9662,241.3819,4209.0
2022-04-25 12:35:00,249.81,250.26,249.73,250.15,7901.0,241.4689,241.9038,241.3915,241.7975,7901.0
2022-04-25 12:40:00,249.97,250.22,249.64,249.75,5433.0,241.6235,241.8652,241.3045,241.4109,5433.0
2022-04-25 12:45:00,249.8,250.62,249.52,250.47,5115.0,241.4592,242.2518,241.1886,242.1068,5115.0
2022-04-25 12:50:00,250.49,250.68,250.19,250.55,9441.0,242.1262,242.3098,241.8362,242.1842,9441.0
2022-04-25 12:55:00,250.38,250.63,250.33,250.54,7749.0,242.0198,242.2615,241.9715,242.1745,7749.0
2022-04-25 13:00:00,250.58,250.77,249.45,249.45,8731.0,242.2132,242.3968,241.1209,241.1209,8731.0
2022-04-25 13:05:00,249.47,250.01,249.19,249.88,5273.0,241.1402,241.6622,240.8696,241.5365,5273.0
2022-04-25 13:10:00,250.15,250.82,250.13,250.75,6739.0,241.7975,242.4451,241.7782,242.3775,6739.0
2022-04-25 13:15:00,250.66,251.13,250.51,250.58,5206.0,242.2905,242.7448,242.1455,242.2132,5206.0
2022-04-25 13:20:00,250.52,250.66,250.22,250.61,5446.0,242.1552,242.2905,241.8652,242.2422,5446.0
2022-04-25 13:25:00,250.85,250.85,250.03,250.52,6524.0,242.4741,242.4741,241.6815,242.1552,6524.0
2022-04-25 13:30:00,250.42,251.08,250.42,250.59,6899.0,242.0585,242.6965,242.0585,242.2228,6899.0
2022-04-25 13:35:00,250.45,250.69,250.03,250.23,7001.0,242.0875,242.3195,241.6815,241.8748,7001.0
2022-04-25 13:40:00,250.24,250.75,250.23,250.54,4970.0,241.8845,242.3775,241.8748,242.1745,4970.0
2022-04-25 13:45:00,250.37,250.62,250.25,250.62,4451.0,242.0102,242.2518,241.8942,242.2518,4451.0
2022-04-25 13:50:00,250.53,250.92,250.11,250.76,6190.0,242.1648,242.5418,241.7589,242.3871,6190.0
2022-04-25 13:55:00,250.86,250.86,250.42,250.58,6352.0,242.4838,242.4838,242.0585,242.2132,6352.0
2022-04-25 14:00:00,250.77,250.77,249.83,249.84,4442.0,242.3968,242.3968,241.4882,241.4979,4442.0
2022-04-25 14:05:00,249.93,250.68,249.89,250.68,5192.0,241.5849,242.3098,241.5462,242.3098,5192.0
2022-04-25 14:10:00,250.77,250.85,250.34,250.48,5242.0,242.3968,242.4741,241.9812,242.1165,5242.0
2022-04-25 14:15:00,250.56,251.17,250.56,251.15,9974.0,242.1938,242.7835,242.1938,242.7641,9974.0
2022-04-25 14:20:00,251.23,251.8,251.09,251.77,13913.0,242.8415,243.3924,242.7061,243.3634,13913.0
2022-04-25 14:25:00,251.66,252.43,251.66,252.23,6319.0,243.2571,244.0014,243.2571,243.8081,6319.0
2022-04-25 14:30:00,252.25,252.57,252.18,252.43,8001.0,243.8274,244.1367,243.7597,244.0014,8001.0
2022-04-25 14:35:00,252.39,252.47,251.78,251.89,6712.0,243.9627,244.04,243.3731,243.4794,6712.0
2022-04-25 14:40:00,251.88,252.18,251.72,251.89,13750.0,243.4697,243.7597,243.3151,243.4794,13750.0
2022-04-25 14:45:00,251.97,252.71,251.86,252.43,8046.0,243.5567,244.272,243.4504,244.0014,8046.0
2022-04-25 14:50:00,252.38,252.43,252.18,252.4,7483.0,243.9531,244.0014,243.7597,243.9724,7483.0
2022-04-25 14:55:00,252.4,252.54,252.18,252.43,45399.0,243.9724,244.1077,243.7597,244.0014,45399.0
2022-04-25 15:00:00,252.35,252.38,251.41,251.72,20433.0,243.9241,243.9531,243.0154,243.3151,20433.0
2022-04-25 15:05:00,251.72,251.87,251.35,251.63,14725.0,243.3151,243.4601,242.9574,243.2281,14725.0
2022-04-25 15:10:00,251.66,252.33,251.6,252.22,26160.0,243.2571,243.9047,243.1991,243.7984,26160.0
2022-04-25 15:15:00,252.28,253.16,252.27,252.98,11393.0,243.8564,244.707,243.8467,244.533,11393.0
2022-04-25 15:20:00,253.08,253.5,253.02,253.49,9258.0,244.6297,245.0357,244.5717,245.026,9258.0
2022-04-25 15:25:00,253.45,253.59,252.88,253.55,14847.0,244.9873,245.1227,244.4364,245.084,14847.0
2022-04-25 15:30:00,253.45,253.76,253.16,253.52,20619.0,244.9873,245.287,244.707,245.055,20619.0
2022-04-25 15:35:00,253.42,254.1,253.32,254.0,21429.0,244.9583,245.6156,244.8617,245.519,21429.0
2022-04-25 15:40:00,254.02,254.45,253.44,254.14,23075.0,245.5383,245.9539,244.9777,245.6543,23075.0
2022-04-25 15:45:00,254.2,254.55,253.64,253.93,27988.0,245.7123,246.0506,245.171,245.4513,27988.0
2022-04-25 15:50:00,253.83,254.27,253.26,254.11,36900.0,245.3546,245.7799,244.8037,245.6253,36900.0
2022-04-25 15:55:00,254.11,254.17,253.33,253.88,117732.0,245.6253,245.6833,244.8713,245.403,117732.0
2022-04-26 09:30:00,252.5,253.51,251.08,252.62,25568.0,244.069,245.0453,242.6965,244.185,25568.0
2022-04-26 09:35:00,252.89,253.3,252.25,252.25,5844.0,244.446,244.8423,243.8274,243.8274,5844.0
2022-04-26 09:40:00,252.24,252.24,251.23,252.08,3315.0,243.8177,243.8177,242.8415,243.6631,3315.0
2022-04-26 09:45:00,251.89,252.79,251.66,252.41,5709.0,243.4794,244.3494,243.2571,243.9821,5709.0
2022-04-26 09:50:00,252.0,252.18,251.48,251.95,10341.0,243.5857,243.7597,243.0831,243.5374,10341.0
2022-04-26 09:55:00,251.95,252.35,251.57,251.96,10169.0,243.5374,243.9241,243.1701,243.5471,10169.0
2022-04-26 10:00:00,252.05,252.65,251.45,252.65,18488.0,243.6341,244.214,243.0541,244.214,18488.0
2022-04-26 10:05:00,252.71,253.01,252.4,252.73,7852.0,244.272,244.562,243.9724,244.2914,7852.0
2022-04-26 10:10:00,252.67,252.75,251.75,251.78,5441.0,244.2334,244.3107,243.3441,243.3731,5441.0
2022-04-26 10:15:00,251.69,251.7,250.88,251.16,7207.0,243.2861,243.2958,242.5031,242.7738,7207.0
2022-04-26 10:20:00,251.03,251.83,250.66,251.15,17629.0,242.6481,243.4214,242.2905,242.7641,17629.0
2022-04-26 10:25:00,250.96,251.5,250.93,251.49,8145.0,242.5805,243.1024,242.5515,243.0928,8145.0
2022-04-26 10:30:00,251.47,251.47,251.14,251.34,6570.0,243.0734,243.0734,242.7545,242.9478,6570.0
2022-04-26 10:35:00,251.42,251.59,251.04,251.07,6052.0,243.0251,243.1894,242.6578,242.6868,6052.0
2022-04-26 10:40:00,251.0,251.22,250.51,251.03,6262.0,242.6191,242.8318,242.1455,242.6481,6262.0
2022-04-26 10:45:00,251.05,251.21,250.69,251.21,3817.0,242.6675,242.8221,242.3195,242.8221,3817.0
2022-04-26 10:50:00,251.09,251.19,250.93,250.93,3021.0,242.7061,242.8028,242.5515,242.5515,3021.0
2022-04-26 10:55:00,250.76,251.1,250.6,250.64,5872.0,242.3871,242.7158,242.2325,242.2712,5872.0
2022-04-26 11:00:00,250.56,250.69,250.09,250.67,4953.0,242.1938,242.3195,241.7395,242.3002,4953.0
2022-04-26 11:05:00,250.84,250.98,250.62,250.71,5786.0,242.4645,242.5998,242.2518,242.3388,5786.0
2022-04-26 11:10:00,250.76,251.24,250.55,251.14,7096.0,242.3871,242.8511,242.1842,242.7545,7096.0
2022-04-26 11:15:00,251.13,251.17,250.8,251.0,4873.0,242.7448,242.7835,242.4258,242.6191,4873.0
2022-04-26 11:20:00,251.03,251.55,250.84,251.32,6881.0,242.6481,243.1508,242.4645,242.9284,6881.0
2022-04-26 11:25:00,251.37,252.19,251.31,252.16,17805.0,242.9768,243.7694,242.9188,243.7404,17805.0
2022-04-26 11:30:00,252.04,252.09,251.27,251.59,10802.0,243.6244,243.6727,242.8801,243.1894,10802.0
2022-04-26 11:35:00,251.5,251.62,250.73,251.17,9330.0,243.1024,243.2184,242.3581,242.7835,9330.0
2022-04-26 11:40:00,251.05,252.0,250.72,252.0,17570.0,242.6675,243.5857,242.3485,243.5857,17570.0
2022-04-26 11:45:00,252.02,252.12,251.44,251.5,15307.0,243.6051,243.7017,243.0444,243.1024,15307.0
2022-04-26 11:50:00,251.46,251.46,250.88,251.04,5704.0,243.0638,243.0638,242.5031,242.6578,5704.0
2022-04-26 11:55:00,250.96,250.96,250.49,250.67,3780.0,242.5805,242.5805,242.1262,242.3002,3780.0
2022-04-26 12:00:00,250.75,250.94,250.36,250.67,8667.0,242.3775,242.5611,242.0005,242.3002,8667.0
2022-04-26 12:05:00,250.8,250.87,250.48,250.73,5964.0,242.4258,242.4935,242.1165,242.3581,5964.0
2022-04-26 12:10:00,250.84,251.06,250.55,251.06,4810.0,242.4645,242.6771,242.1842,242.6771,4810.0
2022-04-26 12:15:00,251.29,251.6,251.29,251.54,4704.0,242.8994,243.1991,242.8994,243.1411,4704.0
2022-04-26 12:20:00,251.48,252.01,251.45,251.97,15280.0,243.0831,243.5954,243.0541,243.5567,15280.0
2022-04-26 12:25:00,251.98,252.51,251.98,252.4,6072.0,243.5664,244.0787,243.5664,243.9724,6072.0
2022-04-26 12:30:00,252.35,252.6,252.02,252.03,3300.0,243.9241,244.1657,243.6051,243.6147,3300.0
2022-04-26 12:35:00,252.04,252.19,251.65,251.78,4054.0,243.6244,243.7694,243.2474,243.3731,4054.0
2022-04-26 12:40:00,251.88,252.37,251.76,252.27,6224.0,243.4697,243.9434,243.3538,243.8467,6224.0
2022-04-26 12:45:00,252.17,252.18,251.73,251.75,6741.0,243.7501,243.7597,243.3248,243.3441,6741.0
2022-04-26 12:50:00,251.7,251.99,251.66,251.79,5974.0,243.2958,243.5761,243.2571,243.3828,5974.0
2022-04-26 12:55:00,251.84,252.28,251.47,252.1,6239.0,243.4311,243.8564,243.0734,243.6824,6239.0
2022-04-26 13:00:00,252.31,252.31,251.35,251.35,4535.0,243.8854,243.8854,242.9574,242.9574,4535.0
2022-04-26 13:05:00,251.54,251.82,251.44,251.59,4630.0,243.1411,243.4118,243.0444,243.1894,4630.0
2022-04-26 13:10:00,251.65,251.87,251.36,251.36,5924.0,243.2474,243.4601,242.9671,242.9671,5924.0
2022-04-26 13:15:00,251.34,251.62,251.11,251.11,4478.0,242.9478,243.2184,242.7255,242.7255,4478.0
2022-04-26 13:20:00,251.25,251.3,250.82,250.88,5604.0,242.8608,242.9091,242.4451,242.5031,5604.0
2022-04-26 13:25:00,250.92,251.0,250.54,250.59,7246.0,242.5418,242.6191,242.1745,242.2228,7246.0
2022-04-26 13:30:00,250.67,250.67,250.05,250.09,10498.0,242.3002,242.3002,241.7009,241.7395,10498.0
2022-04-26 13:35:00,250.12,250.16,249.77,250.11,11633.0,241.7685,241.8072,241.4302,241.7589,11633.0
2022-04-26 13:40:00,250.06,250.7,250.06,250.38,12150.0,241.7105,242.3292,241.7105,242.0198,12150.0
2022-04-26 13:45:00,250.42,250.54,249.96,250.12,9621.0,242.0585,242.1745,241.6139,241.7685,9621.0
2022-04-26 13:50:00,250.24,250.56,250.15,250.39,5407.0,241.8845,242.1938,241.7975,242.0295,5407.0
2022-04-26 13:55:00,250.43,250.53,249.98,250.19,5060.0,242.0682,242.1648,241.6332,241.8362,5060.0
2022-04-26 14:00:00,250.36,250.48,250.16,250.44,7285.0,242.0005,242.1165,241.8072,242.0778,7285.0
2022-04-26 14:05:00,250.45,250.76,250.39,250.6,7102.0,242.0875,242.3871,242.0295,242.2325,7102.0
2022-04-26 14:10:00,250.46,251.02,250.46,251.0,6143.0,242.0972,242.6385,242.0972,242.6191,6143.0
2022-04-26 14:15:00,251.07,251.54,250.82,250.94,8314.0,242.6868,243.1411,242.4451,242.5611,8314.0
2022-04-26 14:20:00,250.82,251.68,250.82,251.52,5803.0,242.4451,243.2764,242.4451,243.1218,5803.0
2022-04-26 14:25:00,251.64,251.64,251.05,251.18,6542.0,243.2378,243.2378,242.6675,242.7931,6542.0
2022-04-26 14:30:00,251.11,251.16,250.57,250.62,6383.0,242.7255,242.7738,242.2035,242.2518,6383.0
2022-04-26 14:35:00,250.67,251.1,250.67,250.85,7264.0,242.3002,242.7158,242.3002,242.4741,7264.0
2022-04-26 14:40:00,250.78,250.78,250.1,250.23,6869.0,242.4065,242.4065,241.7492,241.8748,6869.0
2022-04-26 14:45:00,250.17,250.45,250.05,250.2,7100.0,241.8168,242.0875,241.7009,241.8458,7100.0
2022-04-26 14:50:00,250.22,250.88,250.17,250.68,5540.0,241.8652,242.5031,241.8168,242.3098,5540.0
2022-04-26 14:55:00,250.83,251.23,250.67,251.04,8554.0,242.4548,242.8415,242.3002,242.6578,8554.0
2022-04-26 15:00:00,251.04,251.32,250.8,250.84,6135.0,242.6578,242.9284,242.4258,242.4645,6135.0
2022-04-26 15:05:00,250.88,250.88,250.24,250.42,7722.0,242.5031,242.5031,241.8845,242.0585,7722.0
2022-04-26 15:10:00,250.34,250.55,249.95,249.95,4307.0,241.9812,242.1842,241.6042,241.6042,4307.0
2022-04-26 15:15:00,249.9,249.9,249.12,249.28,9249.0,241.5559,241.5559,240.8019,240.9566,9249.0
2022-04-26 15:20:00,249.4,249.91,249.36,249.8,8726.0,241.0726,241.5655,241.0339,241.4592,8726.0
2022-04-26 15:25:00,249.79,249.96,249.52,249.52,8746.0,241.4495,241.6139,241.1886,241.1886,8746.0
2022-04-26 15:30:00,249.53,249.58,249.04,249.21,9115.0,241.1982,241.2465,240.7246,240.8889,9115.0
2022-04-26 15:35:00,249.25,249.52,249.05,249.52,9272.0,240.9276,241.1886,240.7342,241.1886,9272.0
2022-04-26 15:40:00,249.51,249.61,249.15,249.49,10826.0,241.1789,241.2755,240.8309,241.1596,10826.0
2022-04-26 15:45:00,249.49,249.71,249.05,249.26,16908.0,241.1596,241.3722,240.7342,240.9372,16908.0
2022-04-26 15:50:00,249.21,249.9,249.17,249.59,24279.0,240.8889,241.5559,240.8502,241.2562,24279.0
2022-04-26 15:55:00,249.53,249.86,248.99,248.99,78554.0,241.1982,241.5172,240.6762,240.6762,78554.0
2022-04-27 09:30:00,248.49,249.99,248.49,249.5,31690.0,240.1929,241.6429,240.1929,241.1692,31690.0
2022-04-27 09:35:00,249.6,249.81,248.1,249.43,15849.0,241.2659,241.4689,239.816,241.1016,15849.0
2022-04-27 09:40:00,249.79,250.25,248.88,249.61,8930.0,241.4495,241.8942,240.5699,241.2755,8930.0
2022-04-27 09:45:00,249.75,250.9,249.27,250.43,7737.0,241.4109,242.5225,240.9469,242.0682,7737.0
2022-04-27 09:50:00,250.36,251.23,249.96,250.23,5195.0,242.0005,242.8415,241.6139,241.8748,5195.0
2022-04-27 09:55:00,249.93,250.2,249.44,249.63,5445.0,241.5849,241.8458,241.1112,241.2949,5445.0
2022-04-27 10:00:00,249.99,250.25,249.32,249.58,12147.0,241.6429,241.8942,240.9952,241.2465,12147.0
2022-04-27 10:05:00,249.72,250.1,249.39,249.88,4106.0,241.3819,241.7492,241.0629,241.5365,4106.0
2022-04-27 10:10:00,249.77,249.78,247.57,247.57,10653.0,241.4302,241.4399,239.3037,239.3037,10653.0
2022-04-27 10:15:00,247.77,248.01,247.31,247.59,9254.0,239.497,239.729,239.0523,239.323,9254.0
2022-04-27 10:20:00,247.69,248.16,247.38,248.04,6484.0,239.4197,239.874,239.12,239.758,6484.0
2022-04-27 10:25:00,248.18,248.6,247.32,247.43,9494.0,239.8933,240.2993,239.062,239.1683,9494.0
2022-04-27 10:30:00,247.15,247.26,246.21,246.59,7186.0,238.8977,239.004,237.9891,238.3564,7186.0
2022-04-27 10:35:00,246.7,247.97,246.69,247.72,6555.0,238.4627,239.6903,238.453,239.4487,6555.0
2022-04-27 10:40:00,247.97,248.38,247.74,248.01,7303.0,239.6903,240.0866,239.468,239.729,7303.0
2022-04-27 10:45:00,247.99,248.78,247.98,248.68,7636.0,239.7096,240.4733,239.7,240.3766,7636.0
2022-04-27 10:50:00,248.67,248.81,247.9,247.9,14949.0,240.3669,240.5023,239.6226,239.6226,14949.0
2022-04-27 10:55:00,247.68,248.17,247.68,248.04,12239.0,239.41,239.8836,239.41,239.758,12239.0
2022-04-27 11:00:00,248.03,248.68,247.79,248.09,7496.0,239.7483,240.3766,239.5163,239.8063,7496.0
2022-04-27 11:05:00,248.05,248.23,247.82,247.82,16280.0,239.7676,239.9416,239.5453,239.5453,16280.0
2022-04-27 11:10:00,247.9,248.72,247.65,248.34,8772.0,239.6226,240.4153,239.381,240.048,8772.0
2022-04-27 11:15:00,248.5,249.23,248.5,249.12,6970.0,240.2026,240.9082,240.2026,240.8019,6970.0
2022-04-27 11:20:00,249.2,249.4,248.56,249.19,15557.0,240.8792,241.0726,240.2606,240.8696,15557.0
2022-04-27 11:25:00,249.28,250.22,249.28,250.15,14748.0,240.9566,241.8652,240.9566,241.7975,14748.0
2022-04-27 11:30:00,250.37,250.62,249.93,250.61,11514.0,242.0102,242.2518,241.5849,242.2422,11514.0
2022-04-27 11:35:00,250.42,250.48,249.98,250.19,7943.0,242.0585,242.1165,241.6332,241.8362,7943.0
2022-04-27 11:40:00,250.08,250.51,250.02,250.3,40693.0,241.7299,242.1455,241.6719,241.9425,40693.0
2022-04-27 11:45:00,250.18,250.33,249.8,249.84,7026.0,241.8265,241.9715,241.4592,241.4979,7026.0
2022-04-27 11:50:00,249.7,249.84,249.21,249.21,5795.0,241.3625,241.4979,240.8889,240.8889,5795.0
2022-04-27 11:55:00,249.3,249.92,249.3,249.75,4794.0,240.9759,241.5752,240.9759,241.4109,4794.0
2022-04-27 12:00:00,249.92,249.94,248.83,249.23,7100.0,241.5752,241.5945,240.5216,240.9082,7100.0
2022-04-27 12:05:00,249.32,249.87,249.32,249.87,4412.0,240.9952,241.5269,240.9952,241.5269,4412.0
2022-04-27 12:10:00,249.81,249.81,249.6,249.64,7308.0,241.4689,241.4689,241.2659,241.3045,7308.0
2022-04-27 12:15:00,249.58,250.57,249.57,250.14,10328.0,241.2465,242.2035,241.2369,241.7878,10328.0
2022-04-27 12:20:00,250.25,251.25,250.25,251.04,8114.0,241.8942,242.8608,241.8942,242.6578,8114.0
2022-04-27 12:25:00,250.94,251.11,250.79,251.04,5628.0,242.5611,242.7255,242.4161,242.6578,5628.0
2022-04-27 12:30:00,251.12,251.19,250.69,250.73,5189.0,242.7351,242.8028,242.3195,242.3581,5189.0
2022-04-27 12:35:00,250.74,250.76,250.22,250.75,4096.0,242.3678,242.3871,241.8652,242.3775,4096.0
2022-04-27 12:40:00,250.74,251.19,250.59,250.87,6968.0,242.3678,242.8028,242.2228,242.4935,6968.0
2022-04-27 12:45:00,250.9,250.96,250.57,250.72,8509.0,242.5225,242.5805,242.2035,242.3485,8509.0
2022-04-27 12:50:00,250.79,250.86,250.54,250.72,4214.0,242.4161,242.4838,242.1745,242.3485,4214.0
2022-04-27 12:55:00,250.77,250.86,250.58,250.68,4001.0,242.3968,242.4838,242.2132,242.3098,4001.0
2022-04-27 13:00:00,250.74,251.18,249.95,250.98,9070.0,242.3678,242.7931,241.6042,242.5998,9070.0
2022-04-27 13:05:00,251.06,251.06,250.22,250.47,4930.0,242.6771,242.6771,241.8652,242.1068,4930.0
2022-04-27 13:10:00,250.56,250.73,250.15,250.73,7352.0,242.1938,242.3581,241.7975,242.3581,7352.0
2022-04-27 13:15:00,250.69,250.74,250.44,250.67,7219.0,242.3195,242.3678,242.0778,242.3002,7219.0
2022-04-27 13:20:00,250.65,251.04,250.55,250.74,7090.0,242.2808,242.6578,242.1842,242.3678,7090.0
2022-04-27 13:25:00,250.71,251.32,250.41,251.28,6217.0,242.3388,242.9284,242.0488,242.8898,6217.0
2022-04-27 13:30:00,251.37,251.64,251.08,251.16,3464.0,242.9768,243.2378,242.6965,242.7738,3464.0
2022-04-27 13:35:00,251.23,251.41,250.79,250.89,8127.0,242.8415,243.0154,242.4161,242.5128,8127.0
2022-04-27 13:40:00,250.94,251.18,250.7,251.04,3975.0,242.5611,242.7931,242.3292,242.6578,3975.0
2022-04-27 13:45:00,250.92,251.48,250.75,251.43,12156.0,242.5418,243.0831,242.3775,243.0348,12156.0
2022-04-27 13:50:00,251.31,251.76,251.3,251.58,3948.0,242.9188,243.3538,242.9091,243.1798,3948.0
2022-04-27 13:55:00,251.56,251.98,251.48,251.79,10751.0,243.1604,243.5664,243.0831,243.3828,10751.0
2022-04-27 14:00:00,251.7,251.7,250.91,250.99,6479.0,243.2958,243.2958,242.5321,242.6095,6479.0
2022-04-27 14:05:00,251.02,251.48,250.94,250.96,6361.0,242.6385,243.0831,242.5611,242.5805,6361.0
2022-04-27 14:10:00,250.8,251.06,250.64,250.92,7446.0,242.4258,242.6771,242.2712,242.5418,7446.0
2022-04-27 14:15:00,250.83,250.83,250.33,250.79,11445.0,242.4548,242.4548,241.9715,242.4161,11445.0
2022-04-27 14:20:00,250.88,251.59,250.88,251.11,44159.0,242.5031,243.1894,242.5031,242.7255,44159.0
2022-04-27 14:25:00,251.02,251.02,250.73,250.74,5089.0,242.6385,242.6385,242.3581,242.3678,5089.0
2022-04-27 14:30:00,250.66,250.87,250.47,250.75,8313.0,242.2905,242.4935,242.1068,242.3775,8313.0
2022-04-27 14:35:00,250.65,250.94,250.33,250.94,20550.0,242.2808,242.5611,241.9715,242.5611,20550.0
2022-04-27 14:40:00,251.0,251.45,250.95,251.32,4139.0,242.6191,243.0541,242.5708,242.9284,4139.0
2022-04-27 14:45:00,251.27,251.48,250.48,250.69,7654.0,242.8801,243.0831,242.1165,242.3195,7654.0
2022-04-27 14:50:00,250.66,250.84,250.43,250.54,12836.0,242.2905,242.4645,242.0682,242.1745,12836.0
2022-04-27 14:55:00,250.5,250.5,250.08,250.32,27595.0,242.1358,242.1358,241.7299,241.9618,27595.0
2022-04-27 15:00:00,250.39,250.64,250.14,250.38,22476.0,242.0295,242.2712,241.7878,242.0198,22476.0
2022-04-27 15:05:00,250.35,250.65,250.17,250.3,11498.0,241.9908,242.2808,241.8168,241.9425,11498.0
2022-04-27 15:10:00,250.25,250.54,250.02,250.31,14333.0,241.8942,242.1745,241.6719,241.9522,14333.0
2022-04-27 15:15:00,250.28,250.54,250.07,250.39,16045.0,241.9232,242.1745,241.7202,242.0295,16045.0
2022-04-27 15:20:00,250.28,250.52,249.66,250.26,28749.0,241.9232,242.1552,241.3239,241.9038,28749.0
2022-04-27 15:25:00,250.22,250.64,250.22,250.47,15543.0,241.8652,242.2712,241.8652,242.1068,15543.0
2022-04-27 15:30:00,250.47,250.76,250.3,250.38,16650.0,242.1068,242.3871,241.9425,242.0198,16650.0
2022-04-27 15:35:00,250.33,250.45,249.83,250.16,23777.0,241.9715,242.0875,241.4882,241.8072,23777.0
2022-04-27 15:40:00,250.16,250.55,249.98,250.4,40256.0,241.8072,242.1842,241.6332,242.0392,40256.0
2022-04-27 15:45:00,250.42,250.66,249.74,249.89,33573.0,242.0585,242.2905,241.4012,241.5462,33573.0
2022-04-27 15:50:00,249.68,249.69,248.95,249.36,37561.0,241.3432,241.3529,240.6376,241.0339,37561.0
2022-04-27 15:55:00,249.37,249.52,248.77,248.98,101067.0,241.0436,241.1886,240.4636,240.6666,101067.0
2022-04-28 09:30:00,251.45,252.14,250.15,251.4,30219.0,243.0541,243.7211,241.7975,243.0058,30219.0
2022-04-28 09:35:00,251.43,251.82,251.01,251.13,4507.0,243.0348,243.4118,242.6288,242.7448,4507.0
2022-04-28 09:40:00,251.08,251.54,250.66,250.81,14642.0,242.6965,243.1411,242.2905,242.4355,14642.0
2022-04-28 09:45:00,250.89,251.97,250.89,251.52,22108.0,242.5128,243.5567,242.5128,243.1218,22108.0
2022-04-28 09:50:00,251.52,251.53,250.28,250.73,6978.0,243.1218,243.1314,241.9232,242.3581,6978.0
2022-04-28 09:55:00,250.65,250.81,249.96,250.34,6595.0,242.2808,242.4355,241.6139,241.9812,6595.0
2022-04-28 10:00:00,250.55,250.56,249.53,250.2,19198.0,242.1842,242.1938,241.1982,241.8458,19198.0
2022-04-28 10:05:00,250.08,250.41,249.9,250.01,14454.0,241.7299,242.0488,241.5559,241.6622,14454.0
2022-04-28 10:10:00,250.0,250.29,249.42,249.95,19012.0,241.6525,241.9328,241.0919,241.6042,19012.0
2022-04-28 10:15:00,249.88,250.0,249.45,249.6,6423.0,241.5365,241.6525,241.1209,241.2659,6423.0
2022-04-28 10:20:00,249.41,249.72,248.89,249.19,10692.0,241.0822,241.3819,240.5796,240.8696,10692.0
2022-04-28 10:25:00,249.28,249.43,248.67,249.06,14703.0,240.9566,241.1016,240.3669,240.7439,14703.0
2022-04-28 10:30:00,249.1,249.24,248.54,248.62,28028.0,240.7826,240.9179,240.2413,240.3186,28028.0
2022-04-28 10:35:00,248.62,249.14,248.48,249.01,23269.0,240.3186,240.8212,240.1833,240.6956,23269.0
2022-04-28 10:40:00,248.92,249.22,248.63,249.17,8548.0,240.6086,240.8986,240.3283,240.8502,8548.0
2022-04-28 10:45:00,248.94,249.02,247.99,248.17,23541.0,240.6279,240.7052,239.7096,239.8836,23541.0
2022-04-28 10:50:00,248.09,248.13,247.3,247.31,9146.0,239.8063,239.845,239.0427,239.0523,9146.0
2022-04-28 10:55:00,247.47,247.7,247.2,247.69,9691.0,239.207,239.4293,238.946,239.4197,9691.0
2022-04-28 11:00:00,247.6,247.94,247.33,247.89,10022.0,239.3327,239.6613,239.0717,239.613,10022.0
2022-04-28 11:05:00,247.95,248.57,247.83,248.57,9513.0,239.671,240.2703,239.555,240.2703,9513.0
2022-04-28 11:10:00,248.68,248.9,248.2,248.84,10629.0,240.3766,240.5893,239.9126,240.5313,10629.0
2022-04-28 11:15:00,248.84,249.12,248.42,248.97,12095.0,240.5313,240.8019,240.1253,240.6569,12095.0
2022-04-28 11:20:00,249.1,249.35,248.83,248.98,8000.0,240.7826,241.0242,240.5216,240.6666,8000.0
2022-04-28 11:25:00,249.01,249.25,248.81,248.96,7695.0,240.6956,240.9276,240.5023,240.6472,7695.0
2022-04-28 11:30:00,248.83,249.32,248.41,249.32,6944.0,240.5216,240.9952,240.1156,240.9952,6944.0
2022-04-28 11:35:00,249.38,249.38,248.8,248.94,2204.0,241.0532,241.0532,240.4926,240.6279,2204.0
2022-04-28 11:40:00,248.8,249.05,248.46,248.57,6350.0,240.4926,240.7342,240.1639,240.2703,6350.0
2022-04-28 11:45:00,248.68,248.78,248.29,248.71,5135.0,240.3766,240.4733,239.9996,240.4056,5135.0
2022-04-28 11:50:00,248.71,249.4,248.63,249.21,8128.0,240.4056,241.0726,240.3283,240.8889,8128.0
2022-04-28 11:55:00,249.25,249.25,248.74,248.91,4934.0,240.9276,240.9276,240.4346,240.5989,4934.0
2022-04-28 12:00:00,248.94,249.29,248.61,249.29,6594.0,240.6279,240.9662,240.3089,240.9662,6594.0
2022-04-28 12:05:00,249.29,249.37,248.64,248.64,6903.0,240.9662,241.0436,240.3379,240.3379,6903.0
2022-04-28 12:10:00,248.73,248.9,248.35,248.87,4471.0,240.4249,240.5893,240.0576,240.5603,4471.0
2022-04-28 12:15:00,248.99,249.4,248.95,249.28,5527.0,240.6762,241.0726,240.6376,240.9566,5527.0
2022-04-28 12:20:00,249.31,249.78,249.22,249.78,5326.0,240.9856,241.4399,240.8986,241.4399,5326.0
2022-04-28 12:25:00,249.79,249.95,249.58,249.93,7251.0,241.4495,241.6042,241.2465,241.5849,7251.0
2022-04-28 12:30:00,249.93,250.12,249.84,250.0,6849.0,241.5849,241.7685,241.4979,241.6525,6849.0
2022-04-28 12:35:00,250.09,250.33,249.99,250.14,7687.0,241.7395,241.9715,241.6429,241.7878,7687.0
2022-04-28 12:40:00,250.26,250.73,250.26,250.71,5300.0,241.9038,242.3581,241.9038,242.3388,5300.0
2022-04-28 12:45:00,250.77,251.17,250.74,250.94,4409.0,242.3968,242.7835,242.3678,242.5611,4409.0
2022-04-28 12:50:00,250.89,251.16,250.49,251.1,5603.0,242.5128,242.7738,242.1262,242.7158,5603.0
2022-04-28 12:55:00,251.12,251.73,250.95,251.73,5297.0,242.7351,243.3248,242.5708,243.3248,5297.0
2022-04-28 13:00:00,251.68,251.78,251.29,251.46,8946.0,243.2764,243.3731,242.8994,243.0638,8946.0
2022-04-28 13:05:00,251.46,251.9,251.43,251.69,4966.0,243.0638,243.4891,243.0348,243.2861,4966.0
2022-04-28 13:10:00,251.68,252.29,251.61,252.16,4565.0,243.2764,243.8661,243.2088,243.7404,4565.0
2022-04-28 13:15:00,252.15,252.25,251.59,251.87,9281.0,243.7307,243.8274,243.1894,243.4601,9281.0
2022-04-28 13:20:00,251.84,251.84,251.29,251.67,7227.0,243.4311,243.4311,242.8994,243.2668,7227.0
2022-04-28 13:25:00,251.81,252.66,251.77,252.66,10274.0,243.4021,244.2237,243.3634,244.2237,10274.0
2022-04-28 13:30:00,252.69,252.96,252.41,252.77,12827.0,244.2527,244.5137,243.9821,244.33,12827.0
2022-04-28 13:35:00,252.82,253.15,252.65,253.0,8041.0,244.3784,244.6973,244.214,244.5524,8041.0
2022-04-28 13:40:00,253.06,253.48,253.03,253.34,14162.0,244.6103,245.0163,244.5814,244.881,14162.0
2022-04-28 13:45:00,253.28,253.32,252.88,253.07,7168.0,244.823,244.8617,244.4364,244.62,7168.0
2022-04-28 13:50:00,253.05,253.09,252.45,252.52,7822.0,244.6007,244.6393,244.0207,244.0884,7822.0
2022-04-28 13:55:00,252.57,252.57,252.05,252.54,7884.0,244.1367,244.1367,243.6341,244.1077,7884.0
2022-04-28 14:00:00,252.54,252.86,252.3,252.72,6461.0,244.1077,244.417,243.8757,244.2817,6461.0
2022-04-28 14:05:00,252.74,252.74,252.3,252.53,5184.0,244.301,244.301,243.8757,244.098,5184.0
2022-04-28 14:10:00,252.53,252.87,252.31,252.31,3490.0,244.098,244.4267,243.8854,243.8854,3490.0
2022-04-28 14:15:00,252.34,252.45,252.13,252.25,4598.0,243.9144,244.0207,243.7114,243.8274,4598.0
2022-04-28 14:20:00,252.41,252.7,252.31,252.67,7061.0,243.9821,244.2624,243.8854,244.2334,7061.0
2022-04-28 14:25:00,252.61,252.63,252.16,252.35,5300.0,244.1754,244.1947,243.7404,243.9241,5300.0
2022-04-28 14:30:00,252.29,252.7,252.01,252.04,6943.0,243.8661,244.2624,243.5954,243.6244,6943.0
2022-04-28 14:35:00,252.02,252.16,251.88,252.01,5778.0,243.6051,243.7404,243.4697,243.5954,5778.0
2022-04-28 14:40:00,252.01,252.5,252.01,252.39,8466.0,243.5954,244.069,243.5954,243.9627,8466.0
2022-04-28 14:45:00,252.37,252.48,252.24,252.41,5146.0,243.9434,244.0497,243.8177,243.9821,5146.0
2022-04-28 14:50:00,252.45,252.69,252.04,252.08,5842.0,244.0207,244.2527,243.6244,243.6631,5842.0
2022-04-28 14:55:00,252.02,252.66,252.0,252.64,9500.0,243.6051,244.2237,243.5857,244.2044,9500.0
2022-04-28 15:00:00,252.59,252.76,252.02,252.56,10883.0,244.156,244.3204,243.6051,244.127,10883.0
2022-04-28 15:05:00,252.55,253.15,252.52,253.0,18077.0,244.1174,244.6973,244.0884,244.5524,18077.0
2022-04-28 15:10:00,252.89,253.19,252.78,252.96,23323.0,244.446,244.736,244.3397,244.5137,23323.0
2022-04-28 15:15:00,252.96,253.2,252.88,253.09,13768.0,244.5137,244.7457,244.4364,244.6393,13768.0
2022-04-28 15:20:00,253.06,253.6,253.06,253.6,10419.0,244.6103,245.1323,244.6103,245.1323,10419.0
2022-04-28 15:25:00,253.56,253.62,253.21,253.21,9818.0,245.0937,245.1517,244.7553,244.7553,9818.0
2022-04-28 15:30:00,253.21,253.32,252.51,252.78,16881.0,244.7553,244.8617,244.0787,244.3397,16881.0
2022-04-28 15:35:00,252.78,253.24,252.62,253.01,22861.0,244.3397,244.7843,244.185,244.562,22861.0
2022-04-28 15:40:00,252.91,253.16,252.37,252.46,15916.0,244.4654,244.707,243.9434,244.0304,15916.0
2022-04-28 15:45:00,252.48,252.94,252.34,252.73,20015.0,244.0497,244.4944,243.9144,244.2914,20015.0
2022-04-28 15:50:00,252.73,252.73,252.08,252.55,44903.0,244.2914,244.2914,243.6631,244.1174,44903.0
2022-04-28 15:55:00,252.47,252.86,252.09,252.75,85073.0,244.04,244.417,243.6727,244.3107,85073.0
2022-04-29 09:30:00,248.84,249.03,245.13,246.48,85930.0,240.5313,240.7149,236.9451,238.2501,85930.0
2022-04-29 09:35:00,246.79,247.14,244.3,246.43,49659.0,238.5497,238.888,236.1428,238.2017,49659.0
2022-04-29 09:40:00,246.45,247.36,244.7,245.22,45709.0,238.2211,239.1007,236.5295,237.0321,45709.0
2022-04-29 09:45:00,244.8,246.3,244.38,245.28,63437.0,236.6262,238.0761,236.2202,237.0901,63437.0
2022-04-29 09:50:00,245.26,246.16,244.73,244.87,89559.0,237.0708,237.9407,236.5585,236.6938,89559.0
2022-04-29 09:55:00,244.84,245.05,243.09,243.09,47176.0,236.6648,236.8678,234.9732,234.9732,47176.0
2022-04-29 10:00:00,242.87,243.36,242.5,242.8,40275.0,234.7606,235.2342,234.4029,234.6929,40275.0
2022-04-29 10:05:00,242.6,245.0,242.37,244.05,54237.0,234.4996,236.8195,234.2773,235.9012,54237.0
2022-04-29 10:10:00,244.0,246.88,243.62,246.08,58427.0,235.8529,238.6367,235.4856,237.8634,58427.0
2022-04-29 10:15:00,245.95,246.1,244.65,244.69,42478.0,237.7378,237.8827,236.4812,236.5198,42478.0
2022-04-29 10:20:00,244.69,245.43,244.2,244.66,20296.0,236.5198,237.2351,236.0462,236.4908,20296.0
2022-04-29 10:25:00,244.73,245.71,244.61,244.85,25405.0,236.5585,237.5058,236.4425,236.6745,25405.0
2022-04-29 10:30:00,244.71,244.71,243.39,243.57,22983.0,236.5392,236.5392,235.2632,235.4372,22983.0
2022-04-29 10:35:00,243.49,244.01,243.17,244.01,28207.0,235.3599,235.8625,235.0506,235.8625,28207.0
2022-04-29 10:40:00,243.99,244.45,243.0,244.21,31337.0,235.8432,236.2878,234.8863,236.0559,31337.0
2022-04-29 10:45:00,244.28,244.72,243.47,243.55,28644.0,236.1235,236.5488,235.3406,235.4179,28644.0
2022-04-29 10:50:00,243.17,243.74,242.65,242.99,23100.0,235.0506,235.6015,234.5479,234.8766,23100.0
2022-04-29 10:55:00,243.15,243.43,241.74,241.9,20693.0,235.0312,235.3019,233.6683,233.823,20693.0
2022-04-29 11:00:00,241.82,242.99,241.33,242.77,21376.0,233.7457,234.8766,233.272,234.6639,21376.0
2022-04-29 11:05:00,242.96,243.25,241.92,242.47,14965.0,234.8476,235.1279,233.8423,234.3739,14965.0
2022-04-29 11:10:00,242.46,242.53,241.44,242.31,17977.0,234.3643,234.4319,233.3783,234.2193,17977.0
2022-04-29 11:15:00,242.17,243.02,242.15,243.02,15448.0,234.084,234.9056,234.0646,234.9056,15448.0
2022-04-29 11:20:00,243.26,243.26,242.51,242.62,12560.0,235.1376,235.1376,234.4126,234.5189,12560.0
2022-04-29 11:25:00,242.78,243.03,242.48,243.03,10728.0,234.6736,234.9153,234.3836,234.9153,10728.0
2022-04-29 11:30:00,242.96,243.44,242.77,243.09,12267.0,234.8476,235.3116,234.6639,234.9732,12267.0
2022-04-29 11:35:00,242.95,243.41,242.84,243.13,9164.0,234.8379,235.2826,234.7316,235.0119,9164.0
2022-04-29 11:40:00,243.15,244.36,243.01,244.25,9014.0,235.0312,236.2008,234.8959,236.0945,9014.0
2022-04-29 11:45:00,244.37,244.43,243.75,243.92,9004.0,236.2105,236.2685,235.6112,235.7755,9004.0
2022-04-29 11:50:00,243.85,244.34,243.77,244.12,5792.0,235.7079,236.1815,235.6305,235.9689,5792.0
2022-04-29 11:55:00,244.04,244.24,243.69,243.83,7985.0,235.8915,236.0848,235.5532,235.6885,7985.0
2022-04-29 12:00:00,243.78,243.86,243.08,243.45,10957.0,235.6402,235.7175,234.9636,235.3212,10957.0
2022-04-29 12:05:00,243.43,243.5,243.1,243.24,9450.0,235.3019,235.3696,234.9829,235.1182,9450.0
2022-04-29 12:10:00,243.24,243.83,243.18,243.64,13407.0,235.1182,235.6885,235.0602,235.5049,13407.0
2022-04-29 12:15:00,243.58,243.87,243.45,243.64,11214.0,235.4469,235.7272,235.3212,235.5049,11214.0
2022-04-29 12:20:00,243.68,243.71,243.26,243.46,8874.0,235.5435,235.5725,235.1376,235.3309,8874.0
2022-04-29 12:25:00,243.46,243.48,243.11,243.2,9816.0,235.3309,235.3502,234.9926,235.0796,9816.0
2022-04-29 12:30:00,243.2,243.56,243.06,243.43,13500.0,235.0796,235.4276,234.9442,235.3019,13500.0
2022-04-29 12:35:00,243.39,243.5,243.15,243.37,9973.0,235.2632,235.3696,235.0312,235.2439,9973.0
2022-04-29 12:40:00,243.38,243.5,243.16,243.41,7961.0,235.2536,235.3696,235.0409,235.2826,7961.0
2022-04-29 12:45:00,243.44,243.55,243.08,243.23,31782.0,235.3116,235.4179,234.9636,235.1086,31782.0
2022-04-29 12:50:00,243.15,243.19,242.71,242.71,7520.0,235.0312,235.0699,234.6059,234.6059,7520.0
2022-04-29 12:55:00,242.83,243.05,242.71,242.81,10423.0,234.7219,234.9346,234.6059,234.7026,10423.0
2022-04-29 13:00:00,242.81,243.84,242.81,243.71,10946.0,234.7026,235.6982,234.7026,235.5725,10946.0
2022-04-29 13:05:00,243.78,244.11,243.58,243.76,11252.0,235.6402,235.9592,235.4469,235.6209,11252.0
2022-04-29 13:10:00,243.9,244.33,243.76,244.32,14718.0,235.7562,236.1718,235.6209,236.1622,14718.0
2022-04-29 13:15:00,244.33,244.66,244.28,244.66,26303.0,236.1718,236.4908,236.1235,236.4908,26303.0
2022-04-29 13:20:00,244.68,245.0,244.62,244.98,7728.0,236.5102,236.8195,236.4522,236.8001,7728.0
2022-04-29 13:25:00,245.06,245.22,244.72,244.79,9232.0,236.8775,237.0321,236.5488,236.6165,9232.0
2022-04-29 13:30:00,244.84,245.11,244.25,244.38,8025.0,236.6648,236.9258,236.0945,236.2202,8025.0
2022-04-29 13:35:00,244.38,245.81,244.31,245.77,25982.0,236.2202,237.6024,236.1525,237.5638,25982.0
2022-04-29 13:40:00,245.78,245.79,244.65,244.7,10144.0,237.5734,237.5831,236.4812,236.5295,10144.0
2022-04-29 13:45:00,244.8,245.0,244.57,244.89,11967.0,236.6262,236.8195,236.4038,236.7131,11967.0
2022-04-29 13:50:00,244.84,245.03,244.6,244.63,8460.0,236.6648,236.8485,236.4328,236.4618,8460.0
2022-04-29 13:55:00,244.56,245.24,244.39,245.24,14560.0,236.3942,237.0515,236.2298,237.0515,14560.0
2022-04-29 14:00:00,245.17,245.45,245.11,245.11,16883.0,236.9838,237.2544,236.9258,236.9258,16883.0
2022-04-29 14:05:00,245.12,245.82,244.99,245.52,22411.0,236.9355,237.6121,236.8098,237.3221,22411.0
2022-04-29 14:10:00,245.47,245.57,245.25,245.56,7862.0,237.2738,237.3704,237.0611,237.3608,7862.0
2022-04-29 14:15:00,245.62,246.21,245.56,245.96,18670.0,237.4188,237.9891,237.3608,237.7474,18670.0
2022-04-29 14:20:00,245.96,246.12,245.75,245.91,10296.0,237.7474,237.9021,237.5444,237.6991,10296.0
2022-04-29 14:25:00,245.92,246.15,245.74,245.81,9900.0,237.7088,237.9311,237.5348,237.6024,9900.0
2022-04-29 14:30:00,245.77,245.77,245.28,245.7,12372.0,237.5638,237.5638,237.0901,237.4961,12372.0
2022-04-29 14:35:00,245.72,245.84,245.53,245.65,9337.0,237.5154,237.6314,237.3318,237.4478,9337.0
2022-04-29 14:40:00,245.67,245.93,245.54,245.93,21352.0,237.4671,237.7184,237.3414,237.7184,21352.0
2022-04-29 14:45:00,245.84,245.89,245.19,245.19,12500.0,237.6314,237.6798,237.0031,237.0031,12500.0
2022-04-29 14:50:00,245.22,245.26,244.45,244.53,9939.0,237.0321,237.0708,236.2878,236.3652,9939.0
2022-04-29 14:55:00,244.47,244.82,244.3,244.61,17591.0,236.3072,236.6455,236.1428,236.4425,17591.0
2022-04-29 15:00:00,244.53,244.62,244.15,244.48,18406.0,236.3652,236.4522,235.9979,236.3168,18406.0
2022-04-29 15:05:00,244.47,244.49,243.6,243.62,11556.0,236.3072,236.3265,235.4662,235.4856,11556.0
2022-04-29 15:10:00,243.57,243.57,243.09,243.09,12727.0,235.4372,235.4372,234.9732,234.9732,12727.0
2022-04-29 15:15:00,243.08,243.24,242.34,243.14,18112.0,234.9636,235.1182,234.2483,235.0216,18112.0
2022-04-29 15:20:00,243.1,243.1,242.32,242.66,14336.0,234.9829,234.9829,234.229,234.5576,14336.0
2022-04-29 15:25:00,242.56,242.72,241.85,242.3,13885.0,234.4609,234.6156,233.7747,234.2096,13885.0
2022-04-29 15:30:00,242.29,242.77,242.1,242.57,18024.0,234.2,234.6639,234.0163,234.4706,18024.0
2022-04-29 15:35:00,242.51,242.78,242.31,242.7,17136.0,234.4126,234.6736,234.2193,234.5963,17136.0
2022-04-29 15:40:00,242.8,243.0,242.39,242.39,21266.0,234.6929,234.8863,234.2966,234.2966,21266.0
2022-04-29 15:45:00,242.36,242.49,241.61,241.63,36778.0,234.2676,234.3933,233.5427,233.562,36778.0
2022-04-29 15:50:00,241.61,241.67,240.88,241.1,67209.0,233.5427,233.6007,232.837,233.0497,67209.0
2022-04-29 15:55:00,241.1,241.38,240.8,241.27,167285.0,233.0497,233.3203,232.7597,233.214,167285.0
2022-05-02 09:30:00,241.7,243.73,240.82,242.14,28421.0,233.6297,235.5919,232.779,234.055,28421.0
2022-05-02 09:35:00,241.76,241.96,240.5,241.19,12788.0,233.6877,233.881,232.4697,233.1367,12788.0
2022-05-02 09:40:00,241.08,242.38,240.5,241.8,9333.0,233.0304,234.287,232.4697,233.7263,9333.0
2022-05-02 09:45:00,240.98,241.07,239.3,239.42,17206.0,232.9337,233.0207,231.3098,231.4258,17206.0
2022-05-02 09:50:00,239.06,239.53,238.82,238.82,6081.0,231.0778,231.5321,230.8458,230.8458,6081.0
2022-05-02 09:55:00,239.04,239.12,238.5,238.97,5683.0,231.0585,231.1358,230.5365,230.9908,5683.0
2022-05-02 10:00:00,238.73,239.31,238.53,239.31,11590.0,230.7588,231.3195,230.5655,231.3195,11590.0
2022-05-02 10:05:00,239.15,239.34,238.07,238.4,13313.0,231.1648,231.3485,230.1209,230.4398,13313.0
2022-05-02 10:10:00,238.18,239.68,238.17,239.62,11203.0,230.2272,231.6771,230.2175,231.6191,11203.0
2022-05-02 10:15:00,239.5,239.6,238.63,239.57,5841.0,231.5031,231.5998,230.6622,231.5708,5841.0
2022-05-02 10:20:00,239.66,239.85,238.84,239.73,6998.0,231.6578,231.8414,230.8652,231.7254,6998.0
2022-05-02 10:25:00,239.76,241.31,239.76,240.83,9858.0,231.7544,233.2527,231.7544,232.7887,9858.0
2022-05-02 10:30:00,240.74,241.47,240.71,241.04,15590.0,232.7017,233.4073,232.6727,232.9917,15590.0
2022-05-02 10:35:00,241.14,241.23,240.12,240.41,13061.0,233.0884,233.1754,232.1024,232.3827,13061.0
2022-05-02 10:40:00,240.55,240.87,239.83,239.84,12733.0,232.5181,232.8274,231.8221,231.8318,12733.0
2022-05-02 10:45:00,239.99,240.56,239.61,239.9,10641.0,231.9768,232.5277,231.6094,231.8898,10641.0
2022-05-02 10:50:00,240.0,240.01,239.28,239.48,15619.0,231.9864,231.9961,231.2905,231.4838,15619.0
2022-05-02 10:55:00,239.32,239.86,238.97,239.05,7231.0,231.3291,231.8511,230.9908,231.0681,7231.0
2022-05-02 11:00:00,239.12,239.2,238.11,238.16,9061.0,231.1358,231.2131,230.1595,230.2079,9061.0
2022-05-02 11:05:00,238.07,238.64,238.05,238.36,19715.0,230.1209,230.6718,230.1015,230.4012,19715.0
2022-05-02 11:10:00,238.4,238.57,237.68,238.12,16539.0,230.4398,230.6042,229.7439,230.1692,16539.0
2022-05-02 11:15:00,237.96,238.01,236.74,236.9,4668.0,230.0145,230.0629,228.8353,228.9899,4668.0
2022-05-02 11:20:00,236.95,237.72,236.8,237.65,10244.0,229.0383,229.7826,228.8933,229.7149,10244.0
2022-05-02 11:25:00,237.47,237.75,237.05,237.19,6232.0,229.5409,229.8115,229.1349,229.2702,6232.0
2022-05-02 11:30:00,237.26,237.53,236.72,237.2,6622.0,229.3379,229.5989,228.8159,229.2799,6622.0
2022-05-02 11:35:00,237.24,237.76,236.43,236.64,9051.0,229.3186,229.8212,228.5356,228.7386,9051.0
2022-05-02 11:40:00,236.78,237.14,236.44,237.05,4673.0,228.8739,229.2219,228.5453,229.1349,4673.0
2022-05-02 11:45:00,236.95,237.42,236.46,236.46,6121.0,229.0383,229.4926,228.5646,228.5646,6121.0
2022-05-02 11:50:00,236.66,237.07,236.59,236.92,8933.0,228.7579,229.1543,228.6903,229.0093,8933.0
2022-05-02 11:55:00,236.71,236.98,236.44,236.91,6075.0,228.8063,229.0673,228.5453,228.9996,6075.0
2022-05-02 12:00:00,237.12,237.48,235.73,235.97,7071.0,229.2026,229.5506,227.859,228.091,7071.0
2022-05-02 12:05:00,236.07,236.09,235.35,235.96,6552.0,228.1876,228.207,227.4917,228.0813,6552.0
2022-05-02 12:10:00,236.02,236.48,235.92,236.45,13804.0,228.1393,228.584,228.0427,228.555,13804.0
2022-05-02 12:15:00,236.37,236.75,235.88,236.75,6421.0,228.4776,228.8449,228.004,228.8449,6421.0
2022-05-02 12:20:00,236.7,237.19,236.7,236.76,3892.0,228.7966,229.2702,228.7966,228.8546,3892.0
2022-05-02 12:25:00,236.89,236.89,235.92,236.18,8469.0,228.9803,228.9803,228.0427,228.294,8469.0
2022-05-02 12:30:00,236.35,236.42,235.84,236.0,9040.0,228.4583,228.526,227.9653,228.12,9040.0
2022-05-02 12:35:00,236.05,236.28,235.65,235.66,11315.0,228.1683,228.3906,227.7817,227.7913,11315.0
2022-05-02 12:40:00,235.78,236.04,235.5,235.56,10603.0,227.9073,228.1586,227.6367,227.6947,10603.0
2022-05-02 12:45:00,235.46,235.53,235.21,235.3,10535.0,227.598,227.6657,227.3564,227.4434,10535.0
2022-05-02 12:50:00,235.23,235.31,234.38,234.53,9638.0,227.3757,227.453,226.5541,226.6991,9638.0
2022-05-02 12:55:00,234.6,234.97,234.16,234.2,8767.0,226.7667,227.1244,226.3414,226.3801,8767.0
2022-05-02 13:00:00,234.27,234.57,233.68,233.84,9190.0,226.4477,226.7377,225.8774,226.0321,9190.0
2022-05-02 13:05:00,233.88,234.81,233.85,234.7,12491.0,226.0708,226.9697,226.0418,226.8634,12491.0
2022-05-02 13:10:00,234.48,235.13,234.36,234.45,5217.0,226.6507,227.279,226.5347,226.6217,5217.0
2022-05-02 13:15:00,234.58,234.63,234.02,234.11,6732.0,226.7474,226.7957,226.2061,226.2931,6732.0
2022-05-02 13:20:00,234.17,234.35,233.94,233.99,8869.0,226.3511,226.5251,226.1288,226.1771,8869.0
2022-05-02 13:25:00,233.97,234.3,233.34,233.5,13049.0,226.1578,226.4767,225.5488,225.7035,13049.0
2022-05-02 13:30:00,233.53,233.76,233.05,233.05,12845.0,225.7325,225.9548,225.2685,225.2685,12845.0
2022-05-02 13:35:00,232.98,233.19,232.68,232.68,5059.0,225.2008,225.4038,224.9108,224.9108,5059.0
2022-05-02 13:40:00,232.8,233.14,232.39,232.39,12414.0,225.0268,225.3555,224.6305,224.6305,12414.0
2022-05-02 13:45:00,232.34,232.46,231.92,232.12,14890.0,224.5822,224.6982,224.1762,224.3695,14890.0
2022-05-02 13:50:00,232.12,232.41,231.77,231.82,11905.0,224.3695,224.6499,224.0312,224.0796,11905.0
2022-05-02 13:55:00,231.96,232.37,231.91,232.3,10903.0,224.2149,224.6112,224.1665,224.5435,10903.0
2022-05-02 14:00:00,232.16,232.41,231.63,232.41,9932.0,224.4082,224.6499,223.8959,224.6499,9932.0
2022-05-02 14:05:00,232.43,233.09,232.19,232.45,9988.0,224.6692,225.3071,224.4372,224.6885,9988.0
2022-05-02 14:10:00,232.45,232.45,231.49,231.67,8499.0,224.6885,224.6885,223.7606,223.9346,8499.0
2022-05-02 14:15:00,231.66,231.67,231.18,231.26,7373.0,223.9249,223.9346,223.4609,223.5382,7373.0
2022-05-02 14:20:00,231.34,231.82,231.1,231.76,8536.0,223.6156,224.0796,223.3836,224.0216,8536.0
2022-05-02 14:25:00,231.59,231.6,231.26,231.35,8039.0,223.8572,223.8669,223.5382,223.6252,8039.0
2022-05-02 14:30:00,231.35,231.56,231.21,231.27,9549.0,223.6252,223.8282,223.4899,223.5479,9549.0
2022-05-02 14:35:00,231.23,231.29,230.87,231.01,4891.0,223.5093,223.5672,223.1613,223.2966,4891.0
2022-05-02 14:40:00,231.01,231.11,230.16,230.37,7852.0,223.2966,223.3933,222.475,222.678,7852.0
2022-05-02 14:45:00,230.39,231.3,230.35,231.01,10508.0,222.6973,223.5769,222.6586,223.2966,10508.0
2022-05-02 14:50:00,230.96,231.71,230.71,231.59,12930.0,223.2483,223.9732,223.0066,223.8572,12930.0
2022-05-02 14:55:00,231.49,231.56,230.89,231.0,10521.0,223.7606,223.8282,223.1806,223.2869,10521.0
2022-05-02 15:00:00,231.31,231.96,231.0,231.81,9703.0,223.5866,224.2149,223.2869,224.0699,9703.0
2022-05-02 15:05:00,231.89,232.96,231.89,232.62,12079.0,224.1472,225.1815,224.1472,224.8528,12079.0
2022-05-02 15:10:00,232.77,233.3,232.42,233.21,12983.0,224.9978,225.5101,224.6595,225.4231,12983.0
2022-05-02 15:15:00,233.2,233.97,233.07,233.92,14453.0,225.4135,226.1578,225.2878,226.1094,14453.0
2022-05-02 15:20:00,234.06,234.7,234.05,234.64,23618.0,226.2448,226.8634,226.2351,226.8054,23618.0
2022-05-02 15:25:00,234.69,235.47,234.5,235.22,20989.0,226.8537,227.6077,226.6701,227.366,20989.0
2022-05-02 15:30:00,235.14,236.25,235.05,236.25,16426.0,227.2887,228.3616,227.2017,228.3616,16426.0
2022-05-02 15:35:00,236.13,236.37,235.45,235.87,18280.0,228.2456,228.4776,227.5883,227.9943,18280.0
2022-05-02 15:40:00,235.93,236.56,235.12,235.19,35980.0,228.0523,228.6613,227.2694,227.337,35980.0
2022-05-02 15:45:00,235.04,236.42,234.99,236.35,28364.0,227.192,228.526,227.1437,228.4583,28364.0
2022-05-02 15:50:00,236.43,236.86,235.89,236.71,52133.0,228.5356,228.9513,228.0137,228.8063,52133.0
2022-05-02 15:55:00,236.7,237.04,236.3,236.78,103616.0,228.7966,229.1253,228.41,228.8739,103616.0
2022-05-03 09:30:00,236.97,238.16,236.51,237.77,49966.0,229.0576,230.2079,228.613,229.8309,49966.0
2022-05-03 09:35:00,238.0,239.28,237.44,238.0,19020.0,230.0532,231.2905,229.5119,230.0532,19020.0
2022-05-03 09:40:00,237.78,238.96,237.22,237.28,15144.0,229.8405,230.9811,229.2992,229.3572,15144.0
2022-05-03 09:45:00,236.97,238.36,236.94,238.0,8419.0,229.0576,230.4012,229.0286,230.0532,8419.0
2022-05-03 09:50:00,237.77,238.48,237.71,238.2,8048.0,229.8309,230.5172,229.7729,230.2465,8048.0
2022-05-03 09:55:00,238.34,238.71,237.41,237.62,15357.0,230.3818,230.7395,229.4829,229.6859,15357.0
2022-05-03 10:00:00,237.97,238.46,237.65,238.28,18963.0,230.0242,230.4978,229.7149,230.3239,18963.0
2022-05-03 10:05:00,238.77,238.77,237.46,237.56,4913.0,230.7975,230.7975,229.5312,229.6279,4913.0
2022-05-03 10:10:00,237.5,238.59,237.38,238.56,10468.0,229.5699,230.6235,229.4539,230.5945,10468.0
2022-05-03 10:15:00,238.5,238.63,238.0,238.44,9335.0,230.5365,230.6622,230.0532,230.4785,9335.0
2022-05-03 10:20:00,238.25,238.36,237.85,237.9,3764.0,230.2949,230.4012,229.9082,229.9565,3764.0
2022-05-03 10:25:00,237.76,238.66,237.76,238.15,2698.0,229.8212,230.6912,229.8212,230.1982,2698.0
2022-05-03 10:30:00,238.04,238.83,237.72,238.4,3629.0,230.0919,230.8555,229.7826,230.4398,3629.0
2022-05-03 10:35:00,238.1,238.21,237.87,237.97,4977.0,230.1499,230.2562,229.9275,230.0242,4977.0
2022-05-03 10:40:00,237.98,237.98,237.2,237.59,4345.0,230.0339,230.0339,229.2799,229.6569,4345.0
2022-05-03 10:45:00,237.41,237.48,236.81,237.18,5322.0,229.4829,229.5506,228.9029,229.2606,5322.0
2022-05-03 10:50:00,237.11,237.45,237.06,237.15,4114.0,229.1929,229.5216,229.1446,229.2316,4114.0
2022-05-03 10:55:00,237.13,237.8,237.06,237.34,5091.0,229.2123,229.8599,229.1446,229.4152,5091.0
2022-05-03 11:00:00,237.36,238.1,237.36,238.09,1700.0,229.4346,230.1499,229.4346,230.1402,1700.0
2022-05-03 11:05:00,238.37,239.37,238.24,239.21,5762.0,230.4108,231.3775,230.2852,231.2228,5762.0
2022-05-03 11:10:00,238.98,239.65,238.84,239.65,4391.0,231.0005,231.6481,230.8652,231.6481,4391.0
2022-05-03 11:15:00,239.59,239.75,239.06,239.37,6463.0,231.5901,231.7448,231.0778,231.3775,6463.0
2022-05-03 11:20:00,239.41,240.0,239.41,239.64,5030.0,231.4161,231.9864,231.4161,231.6384,5030.0
2022-05-03 11:25:00,239.69,239.76,239.1,239.2,1999.0,231.6868,231.7544,231.1165,231.2131,1999.0
2022-05-03 11:30:00,239.45,240.09,239.36,240.04,5812.0,231.4548,232.0734,231.3678,232.0251,5812.0
2022-05-03 11:35:00,239.97,239.98,239.51,239.51,4397.0,231.9574,231.9671,231.5128,231.5128,4397.0
2022-05-03 11:40:00,239.59,239.83,239.45,239.77,4151.0,231.5901,231.8221,231.4548,231.7641,4151.0
2022-05-03 11:45:00,239.73,239.73,239.02,239.64,7376.0,231.7254,231.7254,231.0391,231.6384,7376.0
2022-05-03 11:50:00,239.63,239.63,239.36,239.4,2412.0,231.6288,231.6288,231.3678,231.4065,2412.0
2022-05-03 11:55:00,239.35,239.46,239.18,239.31,3115.0,231.3581,231.4645,231.1938,231.3195,3115.0
2022-05-03 12:00:00,239.34,239.83,239.3,239.49,2581.0,231.3485,231.8221,231.3098,231.4935,2581.0
2022-05-03 12:05:00,239.52,239.6,238.47,238.83,7931.0,231.5224,231.5998,230.5075,230.8555,7931.0
2022-05-03 12:10:00,238.78,238.78,238.4,238.68,4167.0,230.8072,230.8072,230.4398,230.7105,4167.0
2022-05-03 12:15:00,238.69,239.33,238.69,239.1,7368.0,230.7202,231.3388,230.7202,231.1165,7368.0
2022-05-03 12:20:00,239.38,239.38,238.92,239.0,4234.0,231.3871,231.3871,230.9425,231.0198,4234.0
2022-05-03 12:25:00,239.1,239.44,238.62,238.62,4066.0,231.1165,231.4451,230.6525,230.6525,4066.0
2022-05-03 12:30:00,238.31,238.98,238.25,238.84,3423.0,230.3529,231.0005,230.2949,230.8652,3423.0
2022-05-03 12:35:00,238.77,239.14,238.7,238.92,3299.0,230.7975,231.1551,230.7298,230.9425,3299.0
2022-05-03 12:40:00,238.94,238.98,238.74,238.75,4336.0,230.9618,231.0005,230.7685,230.7782,4336.0
2022-05-03 12:45:00,238.58,238.77,238.22,238.22,2648.0,230.6138,230.7975,230.2659,230.2659,2648.0
2022-05-03 12:50:00,238.18,238.34,237.87,237.87,2448.0,230.2272,230.3818,229.9275,229.9275,2448.0
2022-05-03 12:55:00,237.85,238.54,237.81,238.43,7908.0,229.9082,230.5752,229.8695,230.4688,7908.0
2022-05-03 13:00:00,238.56,239.19,238.53,238.54,1900.0,230.5945,231.2035,230.5655,230.5752,1900.0
2022-05-03 13:05:00,238.65,238.65,238.25,238.58,2312.0,230.6815,230.6815,230.2949,230.6138,2312.0
2022-05-03 13:10:00,238.44,238.7,238.25,238.65,7572.0,230.4785,230.7298,230.2949,230.6815,7572.0
2022-05-03 13:15:00,238.79,238.92,238.49,238.65,7164.0,230.8168,230.9425,230.5268,230.6815,7164.0
2022-05-03 13:20:00,238.91,239.16,238.51,238.69,5210.0,230.9328,231.1745,230.5462,230.7202,5210.0
2022-05-03 13:25:00,238.51,238.55,238.09,238.24,4806.0,230.5462,230.5848,230.1402,230.2852,4806.0
2022-05-03 13:30:00,238.33,238.6,237.94,238.51,3017.0,230.3722,230.6332,229.9952,230.5462,3017.0
2022-05-03 13:35:00,238.45,238.88,238.3,238.59,4877.0,230.4882,230.9038,230.3432,230.6235,4877.0
2022-05-03 13:40:00,238.46,238.68,238.4,238.58,2710.0,230.4978,230.7105,230.4398,230.6138,2710.0
2022-05-03 13:45:00,238.64,238.69,238.35,238.45,2796.0,230.6718,230.7202,230.3915,230.4882,2796.0
2022-05-03 13:50:00,238.41,238.51,238.22,238.32,4778.0,230.4495,230.5462,230.2659,230.3625,4778.0
2022-05-03 13:55:00,238.32,238.44,237.97,238.31,6176.0,230.3625,230.4785,230.0242,230.3529,6176.0
2022-05-03 14:00:00,238.13,238.38,237.73,237.89,3829.0,230.1789,230.4205,229.7922,229.9469,3829.0
2022-05-03 14:05:00,237.62,238.07,237.61,237.99,4037.0,229.6859,230.1209,229.6762,230.0435,4037.0
2022-05-03 14:10:00,237.91,238.03,237.51,237.69,8956.0,229.9662,230.0822,229.5796,229.7536,8956.0
2022-05-03 14:15:00,237.68,238.09,237.61,237.63,4050.0,229.7439,230.1402,229.6762,229.6956,4050.0
2022-05-03 14:20:00,237.63,237.73,237.46,237.72,6536.0,229.6956,229.7922,229.5312,229.7826,6536.0
2022-05-03 14:25:00,237.64,237.7,237.37,237.66,5958.0,229.7052,229.7632,229.4442,229.7246,5958.0
2022-05-03 14:30:00,237.67,238.22,237.6,238.22,6323.0,229.7342,230.2659,229.6666,230.2659,6323.0
2022-05-03 14:35:00,238.23,238.57,238.13,238.13,3130.0,230.2755,230.6042,230.1789,230.1789,3130.0
2022-05-03 14:40:00,237.67,238.16,237.35,238.16,3470.0,229.7342,230.2079,229.4249,230.2079,3470.0
2022-05-03 14:45:00,237.79,238.27,237.48,238.1,5155.0,229.8502,230.3142,229.5506,230.1499,5155.0
2022-05-03 14:50:00,238.06,238.68,238.05,238.35,5183.0,230.1112,230.7105,230.1015,230.3915,5183.0
2022-05-03 14:55:00,238.17,238.9,238.17,238.85,2653.0,230.2175,230.9232,230.2175,230.8748,2653.0
2022-05-03 15:00:00,238.89,238.91,238.52,238.65,4001.0,230.9135,230.9328,230.5558,230.6815,4001.0
2022-05-03 15:05:00,238.52,238.95,238.42,238.85,5038.0,230.5558,230.9715,230.4592,230.8748,5038.0
2022-05-03 15:10:00,238.84,238.89,238.66,238.72,2612.0,230.8652,230.9135,230.6912,230.7492,2612.0
2022-05-03 15:15:00,238.75,238.9,238.18,238.29,4807.0,230.7782,230.9232,230.2272,230.3335,4807.0
2022-05-03 15:20:00,238.26,238.8,237.51,237.92,6684.0,230.3045,230.8265,229.5796,229.9759,6684.0
2022-05-03 15:25:00,237.9,238.1,237.65,237.98,9463.0,229.9565,230.1499,229.7149,230.0339,9463.0
2022-05-03 15:30:00,237.95,238.63,237.73,238.23,14180.0,230.0049,230.6622,229.7922,230.2755,14180.0
2022-05-03 15:35:00,238.28,238.48,237.56,237.84,12655.0,230.3239,230.5172,229.6279,229.8985,12655.0
2022-05-03 15:40:00,237.74,237.79,237.2,237.45,24469.0,229.8019,229.8502,229.2799,229.5216,24469.0
2022-05-03 15:45:00,237.37,237.74,237.05,237.37,19319.0,229.4442,229.8019,229.1349,229.4442,19319.0
2022-05-03 15:50:00,237.52,238.33,236.97,238.16,22890.0,229.5892,230.3722,229.0576,230.2079,22890.0
2022-05-03 15:55:00,238.2,238.3,237.72,237.75,79949.0,230.2465,230.3432,229.7826,229.8115,79949.0
2022-05-04 09:30:00,238.47,238.47,237.13,237.57,9352.0,230.5075,230.5075,229.2123,229.6376,9352.0
2022-05-04 09:35:00,237.33,237.88,236.4,236.68,9941.0,229.4056,229.9372,228.5066,228.7773,9941.0
2022-05-04 09:40:00,236.92,237.5,236.92,237.26,5020.0,229.0093,229.5699,229.0093,229.3379,5020.0
2022-05-04 09:45:00,237.57,237.84,236.82,237.07,5497.0,229.6376,229.8985,228.9126,229.1543,5497.0
2022-05-04 09:50:00,237.15,237.68,236.74,236.95,21202.0,229.2316,229.7439,228.8353,229.0383,21202.0
2022-05-04 09:55:00,236.91,237.2,236.1,236.49,6318.0,228.9996,229.2799,228.2166,228.5936,6318.0
2022-05-04 10:00:00,236.31,237.15,236.12,236.94,5796.0,228.4196,229.2316,228.236,229.0286,5796.0
2022-05-04 10:05:00,236.94,237.69,236.79,237.61,5542.0,229.0286,229.7536,228.8836,229.6762,5542.0
2022-05-04 10:10:00,237.45,237.58,236.8,237.13,8289.0,229.5216,229.6472,228.8933,229.2123,8289.0
2022-05-04 10:15:00,237.06,237.28,236.8,237.12,10795.0,229.1446,229.3572,228.8933,229.2026,10795.0
2022-05-04 10:20:00,237.18,237.9,237.15,237.86,3913.0,229.2606,229.9565,229.2316,229.9179,3913.0
2022-05-04 10:25:00,237.83,238.62,237.83,238.15,4241.0,229.8889,230.6525,229.8889,230.1982,4241.0
2022-05-04 10:30:00,238.31,238.76,237.51,238.02,7077.0,230.3529,230.7878,229.5796,230.0725,7077.0
2022-05-04 10:35:00,238.22,238.85,238.07,238.57,15358.0,230.2659,230.8748,230.1209,230.6042,15358.0
2022-05-04 10:40:00,238.66,238.88,238.49,238.54,3205.0,230.6912,230.9038,230.5268,230.5752,3205.0
2022-05-04 10:45:00,238.73,238.87,238.49,238.5,2780.0,230.7588,230.8942,230.5268,230.5365,2780.0
2022-05-04 10:50:00,238.52,238.8,238.48,238.71,3820.0,230.5558,230.8265,230.5172,230.7395,3820.0
2022-05-04 10:55:00,238.66,239.23,238.66,239.06,9303.0,230.6912,231.2421,230.6912,231.0778,9303.0
2022-05-04 11:00:00,239.06,239.06,238.64,238.99,5429.0,231.0778,231.0778,230.6718,231.0101,5429.0
2022-05-04 11:05:00,239.05,239.05,238.42,238.86,4529.0,231.0681,231.0681,230.4592,230.8845,4529.0
2022-05-04 11:10:00,238.82,238.85,238.16,238.21,4721.0,230.8458,230.8748,230.2079,230.2562,4721.0
2022-05-04 11:15:00,238.16,238.25,237.86,238.25,5237.0,230.2079,230.2949,229.9179,230.2949,5237.0
2022-05-04 11:20:00,238.31,238.45,237.99,238.35,3356.0,230.3529,230.4882,230.0435,230.3915,3356.0
2022-05-04 11:25:00,238.37,238.48,238.1,238.48,3528.0,230.4108,230.5172,230.1499,230.5172,3528.0
2022-05-04 11:30:00,238.42,238.43,237.81,237.89,4833.0,230.4592,230.4688,229.8695,229.9469,4833.0
2022-05-04 11:35:00,237.94,238.15,237.67,237.86,9690.0,229.9952,230.1982,229.7342,229.9179,9690.0
2022-05-04 11:40:00,237.84,238.16,237.79,237.94,4320.0,229.8985,230.2079,229.8502,229.9952,4320.0
2022-05-04 11:45:00,238.05,238.21,237.93,238.16,5615.0,230.1015,230.2562,229.9855,230.2079,5615.0
2022-05-04 11:50:00,238.18,238.56,238.08,238.44,9298.0,230.2272,230.5945,230.1305,230.4785,9298.0
2022-05-04 11:55:00,238.37,238.49,238.12,238.21,7351.0,230.4108,230.5268,230.1692,230.2562,7351.0
2022-05-04 12:00:00,238.23,238.32,238.09,238.21,4554.0,230.2755,230.3625,230.1402,230.2562,4554.0
2022-05-04 12:05:00,238.19,238.48,238.18,238.46,3635.0,230.2369,230.5172,230.2272,230.4978,3635.0
2022-05-04 12:10:00,238.32,238.32,238.19,238.19,3138.0,230.3625,230.3625,230.2369,230.2369,3138.0
2022-05-04 12:15:00,238.2,238.45,238.2,238.37,2628.0,230.2465,230.4882,230.2465,230.4108,2628.0
2022-05-04 12:20:00,238.5,238.8,238.49,238.62,2217.0,230.5365,230.8265,230.5268,230.6525,2217.0
2022-05-04 12:25:00,238.7,238.92,238.59,238.9,1700.0,230.7298,230.9425,230.6235,230.9232,1700.0
2022-05-04 12:30:00,239.02,239.13,238.9,239.13,2256.0,231.0391,231.1455,230.9232,231.1455,2256.0
2022-05-04 12:35:00,239.15,239.63,238.94,239.63,6007.0,231.1648,231.6288,230.9618,231.6288,6007.0
2022-05-04 12:40:00,239.68,239.97,239.6,239.65,6110.0,231.6771,231.9574,231.5998,231.6481,6110.0
2022-05-04 12:45:00,239.7,240.29,239.56,240.2,18512.0,231.6964,232.2667,231.5611,232.1797,18512.0
2022-05-04 12:50:00,240.19,240.37,239.9,240.32,3832.0,232.1701,232.3441,231.8898,232.2957,3832.0
2022-05-04 12:55:00,240.35,240.72,240.35,240.56,18220.0,232.3247,232.6824,232.3247,232.5277,18220.0
2022-05-04 13:00:00,240.52,240.81,240.51,240.58,5357.0,232.4891,232.7694,232.4794,232.5471,5357.0
2022-05-04 13:05:00,240.56,240.63,240.2,240.32,5354.0,232.5277,232.5954,232.1797,232.2957,5354.0
2022-05-04 13:10:00,240.29,240.4,239.73,240.39,13497.0,232.2667,232.3731,231.7254,232.3634,13497.0
2022-05-04 13:15:00,240.43,240.7,240.34,240.57,27221.0,232.4021,232.663,232.3151,232.5374,27221.0
2022-05-04 13:20:00,240.69,241.0,240.63,240.69,10152.0,232.6534,232.953,232.5954,232.6534,10152.0
2022-05-04 13:25:00,240.63,240.7,240.47,240.54,4851.0,232.5954,232.663,232.4407,232.5084,4851.0
2022-05-04 13:30:00,240.48,240.65,240.11,240.65,14458.0,232.4504,232.6147,232.0927,232.6147,14458.0
2022-05-04 13:35:00,240.7,240.7,240.15,240.53,6039.0,232.663,232.663,232.1314,232.4987,6039.0
2022-05-04 13:40:00,240.63,240.65,240.38,240.59,4602.0,232.5954,232.6147,232.3537,232.5567,4602.0
2022-05-04 13:45:00,240.55,240.55,240.23,240.23,4818.0,232.5181,232.5181,232.2087,232.2087,4818.0
2022-05-04 13:50:00,240.17,240.17,239.72,239.81,1600.0,232.1507,232.1507,231.7158,231.8028,1600.0
2022-05-04 13:55:00,239.83,240.55,239.65,240.07,1765.0,231.8221,232.5181,231.6481,232.0541,1765.0
2022-05-04 14:00:00,239.93,240.9,239.24,240.18,5361.0,231.9188,232.8564,231.2518,232.1604,5361.0
2022-05-04 14:05:00,240.38,240.59,239.24,239.92,6115.0,232.3537,232.5567,231.2518,231.9091,6115.0
2022-05-04 14:10:00,239.71,239.97,239.43,239.58,6005.0,231.7061,231.9574,231.4355,231.5804,6005.0
2022-05-04 14:15:00,239.36,239.62,238.93,239.13,3663.0,231.3678,231.6191,230.9521,231.1455,3663.0
2022-05-04 14:20:00,238.94,239.35,238.48,239.19,6537.0,230.9618,231.3581,230.5172,231.2035,6537.0
2022-05-04 14:25:00,239.2,240.67,239.0,240.36,4418.0,231.2131,232.6341,231.0198,232.3344,4418.0
2022-05-04 14:30:00,240.46,240.53,238.28,238.53,12896.0,232.4311,232.4987,230.3239,230.5655,12896.0
2022-05-04 14:35:00,238.44,240.04,238.19,239.83,7317.0,230.4785,232.0251,230.2369,231.8221,7317.0
2022-05-04 14:40:00,239.67,241.46,239.59,241.26,8804.0,231.6674,233.3977,231.5901,233.2044,8804.0
2022-05-04 14:45:00,241.38,243.09,241.25,242.8,9643.0,233.3203,234.9732,233.1947,234.6929,9643.0
2022-05-04 14:50:00,242.79,244.44,242.7,244.4,10948.0,234.6833,236.2782,234.5963,236.2395,10948.0
2022-05-04 14:55:00,244.18,245.53,244.13,244.91,32887.0,236.0269,237.3318,235.9785,236.7325,32887.0
2022-05-04 15:00:00,245.07,245.27,244.75,244.84,15031.0,236.8871,237.0805,236.5778,236.6648,15031.0
2022-05-04 15:05:00,245.14,245.55,244.87,245.41,10633.0,236.9548,237.3511,236.6938,237.2158,10633.0
2022-05-04 15:10:00,245.4,246.31,245.4,246.11,15132.0,237.2061,238.0857,237.2061,237.8924,15132.0
2022-05-04 15:15:00,246.1,246.54,245.57,245.75,22481.0,237.8827,238.3081,237.3704,237.5444,22481.0
2022-05-04 15:20:00,245.78,246.59,245.67,246.59,20891.0,237.5734,238.3564,237.4671,238.3564,20891.0
2022-05-04 15:25:00,246.59,246.99,246.4,246.99,16850.0,238.3564,238.743,238.1727,238.743,16850.0
2022-05-04 15:30:00,246.99,247.46,246.65,247.25,22386.0,238.743,239.1973,238.4144,238.9943,22386.0
2022-05-04 15:35:00,247.24,247.75,246.8,247.39,41390.0,238.9847,239.4777,238.5594,239.1297,41390.0
2022-05-04 15:40:00,247.38,247.46,246.64,246.99,28292.0,239.12,239.1973,238.4047,238.743,28292.0
2022-05-04 15:45:00,246.86,247.01,246.23,246.82,43727.0,238.6174,238.7624,238.0084,238.5787,43727.0
2022-05-04 15:50:00,246.91,246.97,246.13,246.2,54819.0,238.6657,238.7237,237.9117,237.9794,54819.0
2022-05-04 15:55:00,246.12,246.45,245.78,246.05,121643.0,237.9021,238.2211,237.5734,237.8344,121643.0
2022-05-05 09:30:00,244.02,244.99,243.01,244.99,25587.0,235.8722,236.8098,234.8959,236.8098,25587.0
2022-05-05 09:35:00,245.11,246.8,245.07,246.34,9091.0,236.9258,238.5594,236.8871,238.1147,9091.0
2022-05-05 09:40:00,246.4,246.4,245.56,245.62,13578.0,238.1727,238.1727,237.3608,237.4188,13578.0
2022-05-05 09:45:00,245.84,245.87,244.72,244.81,6101.0,237.6314,237.6604,236.5488,236.6358,6101.0
2022-05-05 09:50:00,244.95,245.72,244.95,245.23,4560.0,236.7711,237.5154,236.7711,237.0418,4560.0
2022-05-05 09:55:00,245.26,245.82,244.81,245.14,9416.0,237.0708,237.6121,236.6358,236.9548,9416.0
2022-05-05 10:00:00,245.14,245.14,243.52,243.8,14980.0,236.9548,236.9548,235.3889,235.6595,14980.0
2022-05-05 10:05:00,243.8,244.2,242.45,242.81,13027.0,235.6595,236.0462,234.3546,234.7026,13027.0
2022-05-05 10:10:00,242.97,244.85,242.49,244.85,27289.0,234.8573,236.6745,234.3933,236.6745,27289.0
2022-05-05 10:15:00,244.75,244.75,244.08,244.55,13806.0,236.5778,236.5778,235.9302,236.3845,13806.0
2022-05-05 10:20:00,244.47,244.55,242.14,242.23,10872.0,236.3072,236.3845,234.055,234.142,10872.0
2022-05-05 10:25:00,242.29,242.68,242.09,242.13,11849.0,234.2,234.5769,234.0066,234.0453,11849.0
2022-05-05 10:30:00,241.84,242.46,241.62,241.73,6158.0,233.765,234.3643,233.5523,233.6587,6158.0
2022-05-05 10:35:00,241.84,242.3,241.63,241.84,13290.0,233.765,234.2096,233.562,233.765,13290.0
2022-05-05 10:40:00,241.77,242.8,241.35,242.8,20743.0,233.6973,234.6929,233.2913,234.6929,20743.0
2022-05-05 10:45:00,242.71,242.91,241.43,241.43,46400.0,234.6059,234.7993,233.3687,233.3687,46400.0
2022-05-05 10:50:00,241.32,241.49,240.6,240.86,8143.0,233.2623,233.4267,232.5664,232.8177,8143.0
2022-05-05 10:55:00,240.94,241.29,240.38,241.29,6884.0,232.895,233.2333,232.3537,233.2333,6884.0
2022-05-05 11:00:00,241.33,241.84,240.7,240.8,6068.0,233.272,233.765,232.663,232.7597,6068.0
2022-05-05 11:05:00,240.65,240.7,239.95,240.68,11172.0,232.6147,232.663,231.9381,232.6437,11172.0
2022-05-05 11:10:00,240.75,241.03,240.52,240.89,8412.0,232.7114,232.982,232.4891,232.8467,8412.0
2022-05-05 11:15:00,240.78,241.27,240.1,240.58,21995.0,232.7404,233.214,232.0831,232.5471,21995.0
2022-05-05 11:20:00,240.62,241.07,240.23,240.23,5220.0,232.5857,233.0207,232.2087,232.2087,5220.0
2022-05-05 11:25:00,240.1,240.5,239.68,240.43,6713.0,232.0831,232.4697,231.6771,232.4021,6713.0
2022-05-05 11:30:00,240.34,240.96,240.29,240.77,8934.0,232.3151,232.9144,232.2667,232.7307,8934.0
2022-05-05 11:35:00,240.77,241.5,240.76,241.32,5041.0,232.7307,233.4363,232.721,233.2623,5041.0
2022-05-05 11:40:00,241.51,241.54,240.95,240.99,3299.0,233.446,233.475,232.9047,232.9434,3299.0
2022-05-05 11:45:00,240.98,241.02,240.3,240.41,7261.0,232.9337,232.9724,232.2764,232.3827,7261.0
2022-05-05 11:50:00,240.57,240.57,238.38,238.59,8581.0,232.5374,232.5374,230.4205,230.6235,8581.0
2022-05-05 11:55:00,238.83,239.22,238.83,239.12,3812.0,230.8555,231.2325,230.8555,231.1358,3812.0
2022-05-05 12:00:00,239.03,239.03,238.01,238.59,8700.0,231.0488,231.0488,230.0629,230.6235,8700.0
2022-05-05 12:05:00,238.67,239.4,238.6,239.4,5320.0,230.7008,231.4065,230.6332,231.4065,5320.0
2022-05-05 12:10:00,239.38,239.53,238.89,239.42,9639.0,231.3871,231.5321,230.9135,231.4258,9639.0
2022-05-05 12:15:00,239.5,239.82,239.11,239.19,7503.0,231.5031,231.8124,231.1261,231.2035,7503.0
2022-05-05 12:20:00,239.49,239.64,238.74,238.86,5760.0,231.4935,231.6384,230.7685,230.8845,5760.0
2022-05-05 12:25:00,239.04,239.75,238.85,239.14,7622.0,231.0585,231.7448,230.8748,231.1551,7622.0
2022-05-05 12:30:00,239.18,239.62,239.02,239.06,3700.0,231.1938,231.6191,231.0391,231.0778,3700.0
2022-05-05 12:35:00,238.88,239.04,238.39,238.86,9430.0,230.9038,231.0585,230.4302,230.8845,9430.0
2022-05-05 12:40:00,238.82,239.0,238.51,238.89,6194.0,230.8458,231.0198,230.5462,230.9135,6194.0
2022-05-05 12:45:00,238.85,238.85,237.96,238.19,4572.0,230.8748,230.8748,230.0145,230.2369,4572.0
2022-05-05 12:50:00,238.26,238.85,238.26,238.78,2210.0,230.3045,230.8748,230.3045,230.8072,2210.0
2022-05-05 12:55:00,239.06,240.18,239.06,240.15,18944.0,231.0778,232.1604,231.0778,232.1314,18944.0
2022-05-05 13:00:00,240.18,241.04,240.0,240.88,9920.0,232.1604,232.9917,231.9864,232.837,9920.0
2022-05-05 13:05:00,240.92,241.26,240.73,241.06,3700.0,232.8757,233.2044,232.692,233.011,3700.0
2022-05-05 13:10:00,240.97,240.97,239.81,239.81,4484.0,232.924,232.924,231.8028,231.8028,4484.0
2022-05-05 13:15:00,240.13,240.2,239.21,239.92,8213.0,232.1121,232.1797,231.2228,231.9091,8213.0
2022-05-05 13:20:00,239.78,240.16,239.67,239.99,6119.0,231.7738,232.1411,231.6674,231.9768,6119.0
2022-05-05 13:25:00,239.87,240.26,239.72,240.07,10497.0,231.8608,232.2377,231.7158,232.0541,10497.0
2022-05-05 13:30:00,240.04,240.04,239.24,239.68,4350.0,232.0251,232.0251,231.2518,231.6771,4350.0
2022-05-05 13:35:00,239.86,240.5,239.57,239.57,5592.0,231.8511,232.4697,231.5708,231.5708,5592.0
2022-05-05 13:40:00,239.57,240.28,239.34,239.52,8789.0,231.5708,232.2571,231.3485,231.5224,8789.0
2022-05-05 13:45:00,239.61,239.86,239.0,239.05,6442.0,231.6094,231.8511,231.0198,231.0681,6442.0
2022-05-05 13:50:00,239.02,239.02,238.47,238.6,6222.0,231.0391,231.0391,230.5075,230.6332,6222.0
2022-05-05 13:55:00,238.8,239.03,238.48,238.79,4448.0,230.8265,231.0488,230.5172,230.8168,4448.0
2022-05-05 14:00:00,238.63,238.73,238.14,238.55,11216.0,230.6622,230.7588,230.1885,230.5848,11216.0
2022-05-05 14:05:00,238.67,239.16,238.5,238.96,6568.0,230.7008,231.1745,230.5365,230.9811,6568.0
2022-05-05 14:10:00,239.08,239.24,238.49,239.05,5513.0,231.0971,231.2518,230.5268,231.0681,5513.0
2022-05-05 14:15:00,239.0,239.86,238.99,239.86,5494.0,231.0198,231.8511,231.0101,231.8511,5494.0
2022-05-05 14:20:00,239.94,240.19,239.12,239.33,11064.0,231.9284,232.1701,231.1358,231.3388,11064.0
2022-05-05 14:25:00,238.82,238.94,238.21,238.21,7113.0,230.8458,230.9618,230.2562,230.2562,7113.0
2022-05-05 14:30:00,238.21,238.45,237.98,238.16,7853.0,230.2562,230.4882,230.0339,230.2079,7853.0
2022-05-05 14:35:00,238.03,238.77,237.91,238.68,9984.0,230.0822,230.7975,229.9662,230.7105,9984.0
2022-05-05 14:40:00,238.7,239.2,238.52,239.17,18913.0,230.7298,231.2131,230.5558,231.1841,18913.0
2022-05-05 14:45:00,239.26,240.21,239.12,240.12,17676.0,231.2711,232.1894,231.1358,232.1024,17676.0
2022-05-05 14:50:00,240.07,240.61,239.78,240.09,14131.0,232.0541,232.5761,231.7738,232.0734,14131.0
2022-05-05 14:55:00,240.05,240.32,239.84,240.04,12233.0,232.0348,232.2957,231.8318,232.0251,12233.0
2022-05-05 15:00:00,240.18,240.25,239.77,240.02,23959.0,232.1604,232.2281,231.7641,232.0058,23959.0
2022-05-05 15:05:00,240.08,240.57,239.82,240.27,29516.0,232.0638,232.5374,231.8124,232.2474,29516.0
2022-05-05 15:10:00,240.31,240.53,239.73,239.83,31009.0,232.2861,232.4987,231.7254,231.8221,31009.0
2022-05-05 15:15:00,239.91,240.17,239.63,240.01,27796.0,231.8994,232.1507,231.6288,231.9961,27796.0
2022-05-05 15:20:00,240.01,240.01,239.29,239.5,11965.0,231.9961,231.9961,231.3001,231.5031,11965.0
2022-05-05 15:25:00,239.49,240.06,239.39,239.59,37210.0,231.4935,232.0444,231.3968,231.5901,37210.0
2022-05-05 15:30:00,239.53,240.05,239.01,239.91,16706.0,231.5321,232.0348,231.0295,231.8994,16706.0
2022-05-05 15:35:00,240.05,240.68,239.86,240.42,18223.0,232.0348,232.6437,231.8511,232.3924,18223.0
2022-05-05 15:40:00,240.52,241.08,240.05,240.2,27819.0,232.4891,233.0304,232.0348,232.1797,27819.0
2022-05-05 15:45:00,240.19,240.74,238.92,239.41,35483.0,232.1701,232.7017,230.9425,231.4161,35483.0
2022-05-05 15:50:00,239.54,241.9,239.49,240.72,50433.0,231.5418,233.823,231.4935,232.6824,50433.0
2022-05-05 15:55:00,240.74,241.79,240.68,241.79,96729.0,232.7017,233.7167,232.6437,233.7167,96729.0
2022-05-06 09:30:00,239.96,240.47,238.99,239.03,13957.0,231.9478,232.4407,231.0101,231.0488,13957.0
2022-05-06 09:35:00,239.02,239.02,237.68,237.68,4235.0,231.0391,231.0391,229.7439,229.7439,4235.0
2022-05-06 09:40:00,238.13,238.36,237.26,237.75,3129.0,230.1789,230.4012,229.3379,229.8115,3129.0
2022-05-06 09:45:00,237.81,237.81,236.22,236.97,7024.0,229.8695,229.8695,228.3326,229.0576,7024.0
2022-05-06 09:50:00,237.55,237.55,236.07,236.46,4015.0,229.6182,229.6182,228.1876,228.5646,4015.0
2022-05-06 09:55:00,236.43,236.64,235.71,236.55,15634.0,228.5356,228.7386,227.8397,228.6516,15634.0
2022-05-06 10:00:00,236.43,236.43,235.18,236.15,6006.0,228.5356,228.5356,227.3274,228.265,6006.0
2022-05-06 10:05:00,236.15,236.86,235.67,235.93,21931.0,228.265,228.9513,227.801,228.0523,21931.0
2022-05-06 10:10:00,235.91,236.88,235.69,236.45,14993.0,228.033,228.9706,227.8203,228.555,14993.0
2022-05-06 10:15:00,236.31,238.38,236.05,237.86,4824.0,228.4196,230.4205,228.1683,229.9179,4824.0
2022-05-06 10:20:00,237.31,238.15,237.07,237.89,11687.0,229.3862,230.1982,229.1543,229.9469,11687.0
2022-05-06 10:25:00,238.15,238.44,237.31,237.31,7249.0,230.1982,230.4785,229.3862,229.3862,7249.0
2022-05-06 10:30:00,237.47,238.29,236.99,236.99,10126.0,229.5409,230.3335,229.0769,229.0769,10126.0
2022-05-06 10:35:00,237.17,237.35,236.39,237.22,11830.0,229.2509,229.4249,228.497,229.2992,11830.0
2022-05-06 10:40:00,237.39,238.3,237.37,237.97,7344.0,229.4636,230.3432,229.4442,230.0242,7344.0
2022-05-06 10:45:00,237.79,239.45,237.79,239.45,9691.0,229.8502,231.4548,229.8502,231.4548,9691.0
2022-05-06 10:50:00,239.59,239.75,238.87,239.75,5726.0,231.5901,231.7448,230.8942,231.7448,5726.0
2022-05-06 10:55:00,239.94,240.32,239.4,240.05,6189.0,231.9284,232.2957,231.4065,232.0348,6189.0
2022-05-06 11:00:00,239.92,239.92,239.31,239.42,4311.0,231.9091,231.9091,231.3195,231.4258,4311.0
2022-05-06 11:05:00,239.41,239.66,239.13,239.27,4466.0,231.4161,231.6578,231.1455,231.2808,4466.0
2022-05-06 11:10:00,239.38,239.73,238.81,239.72,4301.0,231.3871,231.7254,230.8362,231.7158,4301.0
2022-05-06 11:15:00,239.92,240.13,239.49,239.65,10616.0,231.9091,232.1121,231.4935,231.6481,10616.0
2022-05-06 11:20:00,239.41,240.58,239.41,240.57,3167.0,231.4161,232.5471,231.4161,232.5374,3167.0
2022-05-06 11:25:00,240.58,240.65,239.99,240.13,4429.0,232.5471,232.6147,231.9768,232.1121,4429.0
2022-05-06 11:30:00,240.11,240.22,239.3,239.47,5788.0,232.0927,232.1991,231.3098,231.4741,5788.0
2022-05-06 11:35:00,239.44,239.44,238.23,238.23,2006.0,231.4451,231.4451,230.2755,230.2755,2006.0
2022-05-06 11:40:00,238.31,238.54,238.18,238.36,3261.0,230.3529,230.5752,230.2272,230.4012,3261.0
2022-05-06 11:45:00,238.07,238.47,238.06,238.47,3304.0,230.1209,230.5075,230.1112,230.5075,3304.0
2022-05-06 11:50:00,238.39,238.71,237.85,238.0,5608.0,230.4302,230.7395,229.9082,230.0532,5608.0
2022-05-06 11:55:00,237.97,238.26,237.88,237.93,2626.0,230.0242,230.3045,229.9372,229.9855,2626.0
2022-05-06 12:00:00,237.9,238.7,237.85,238.67,3475.0,229.9565,230.7298,229.9082,230.7008,3475.0
2022-05-06 12:05:00,238.73,239.34,238.58,238.58,2966.0,230.7588,231.3485,230.6138,230.6138,2966.0
2022-05-06 12:10:00,238.56,238.74,237.61,237.9,4073.0,230.5945,230.7685,229.6762,229.9565,4073.0
2022-05-06 12:15:00,237.62,238.42,237.43,237.89,25749.0,229.6859,230.4592,229.5022,229.9469,25749.0
2022-05-06 12:20:00,238.13,239.26,238.03,238.95,6032.0,230.1789,231.2711,230.0822,230.9715,6032.0
2022-05-06 12:25:00,239.22,239.36,238.68,239.23,3937.0,231.2325,231.3678,230.7105,231.2421,3937.0
2022-05-06 12:30:00,239.26,239.52,238.55,239.52,4231.0,231.2711,231.5224,230.5848,231.5224,4231.0
2022-05-06 12:35:00,239.57,239.57,238.6,239.0,5174.0,231.5708,231.5708,230.6332,231.0198,5174.0
2022-05-06 12:40:00,238.87,239.2,238.68,239.19,4990.0,230.8942,231.2131,230.7105,231.2035,4990.0
2022-05-06 12:45:00,239.28,239.34,238.78,238.88,4579.0,231.2905,231.3485,230.8072,230.9038,4579.0
2022-05-06 12:50:00,238.77,239.84,238.42,239.46,8400.0,230.7975,231.8318,230.4592,231.4645,8400.0
2022-05-06 12:55:00,239.55,240.36,239.54,240.19,4193.0,231.5514,232.3344,231.5418,232.1701,4193.0
2022-05-06 13:00:00,240.07,240.31,239.94,240.24,2783.0,232.0541,232.2861,231.9284,232.2184,2783.0
2022-05-06 13:05:00,240.47,240.57,239.7,239.98,4360.0,232.4407,232.5374,231.6964,231.9671,4360.0
2022-05-06 13:10:00,239.85,239.85,239.59,239.66,5663.0,231.8414,231.8414,231.5901,231.6578,5663.0
2022-05-06 13:15:00,239.55,239.9,239.21,239.44,12027.0,231.5514,231.8898,231.2228,231.4451,12027.0
2022-05-06 13:20:00,239.31,239.7,239.02,239.49,8712.0,231.3195,231.6964,231.0391,231.4935,8712.0
2022-05-06 13:25:00,239.59,240.22,239.22,239.78,5661.0,231.5901,232.1991,231.2325,231.7738,5661.0
2022-05-06 13:30:00,239.88,240.19,239.86,240.04,5100.0,231.8704,232.1701,231.8511,232.0251,5100.0
2022-05-06 13:35:00,240.31,240.37,239.46,239.88,13562.0,232.2861,232.3441,231.4645,231.8704,13562.0
2022-05-06 13:40:00,239.99,240.44,239.76,240.31,11996.0,231.9768,232.4117,231.7544,232.2861,11996.0
2022-05-06 13:45:00,240.29,240.51,240.0,240.21,5379.0,232.2667,232.4794,231.9864,232.1894,5379.0
2022-05-06 13:50:00,240.24,240.46,239.89,240.2,18702.0,232.2184,232.4311,231.8801,232.1797,18702.0
2022-05-06 13:55:00,240.17,240.19,239.64,239.71,23762.0,232.1507,232.1701,231.6384,231.7061,23762.0
2022-05-06 14:00:00,239.53,239.76,238.96,238.96,5198.0,231.5321,231.7544,230.9811,230.9811,5198.0
2022-05-06 14:05:00,238.77,238.9,238.41,238.8,10313.0,230.7975,230.9232,230.4495,230.8265,10313.0
2022-05-06 14:10:00,238.8,239.82,238.79,239.17,9749.0,230.8265,231.8124,230.8168,231.1841,9749.0
2022-05-06 14:15:00,239.33,239.62,238.93,239.02,5280.0,231.3388,231.6191,230.9521,231.0391,5280.0
2022-05-06 14:20:00,239.02,239.02,238.66,238.72,2841.0,231.0391,231.0391,230.6912,230.7492,2841.0
2022-05-06 14:25:00,238.66,238.74,238.19,238.27,5095.0,230.6912,230.7685,230.2369,230.3142,5095.0
2022-05-06 14:30:00,238.37,238.55,237.86,237.9,5016.0,230.4108,230.5848,229.9179,229.9565,5016.0
2022-05-06 14:35:00,238.02,238.03,237.73,237.89,5966.0,230.0725,230.0822,229.7922,229.9469,5966.0
2022-05-06 14:40:00,237.93,238.2,237.77,237.8,5986.0,229.9855,230.2465,229.8309,229.8599,5986.0
2022-05-06 14:45:00,237.87,238.95,237.8,238.95,8653.0,229.9275,230.9715,229.8599,230.9715,8653.0
2022-05-06 14:50:00,238.96,239.77,238.96,239.71,12189.0,230.9811,231.7641,230.9811,231.7061,12189.0
2022-05-06 14:55:00,239.91,240.06,239.25,239.33,14284.0,231.8994,232.0444,231.2615,231.3388,14284.0
2022-05-06 15:00:00,239.28,239.39,238.82,239.16,9292.0,231.2905,231.3968,230.8458,231.1745,9292.0
2022-05-06 15:05:00,239.12,239.22,238.4,238.64,8846.0,231.1358,231.2325,230.4398,230.6718,8846.0
2022-05-06 15:10:00,238.69,238.95,238.34,238.46,11597.0,230.7202,230.9715,230.3818,230.4978,11597.0
2022-05-06 15:15:00,238.46,238.75,237.95,238.51,10417.0,230.4978,230.7782,230.0049,230.5462,10417.0
2022-05-06 15:20:00,238.43,238.47,237.99,238.09,6091.0,230.4688,230.5075,230.0435,230.1402,6091.0
2022-05-06 15:25:00,238.14,238.95,237.88,238.64,10485.0,230.1885,230.9715,229.9372,230.6718,10485.0
2022-05-06 15:30:00,238.95,239.39,238.77,239.15,12762.0,230.9715,231.3968,230.7975,231.1648,12762.0
2022-05-06 15:35:00,239.22,240.65,239.14,240.57,21727.0,231.2325,232.6147,231.1551,232.5374,21727.0
2022-05-06 15:40:00,240.55,240.65,239.79,239.88,17872.0,232.5181,232.6147,231.7834,231.8704,17872.0
2022-05-06 15:45:00,240.04,241.1,239.73,240.89,38436.0,232.0251,233.0497,231.7254,232.8467,38436.0
2022-05-06 15:50:00,241.04,241.2,239.94,240.01,46751.0,232.9917,233.1464,231.9284,231.9961,46751.0
2022-05-06 15:55:00,240.21,240.38,239.54,240.21,92851.0,232.1894,232.3537,231.5418,232.1894,92851.0
2022-05-09 09:30:00,235.5,236.5,233.09,234.2,53713.0,227.6367,228.6033,225.3071,226.3801,53713.0
2022-05-09 09:35:00,233.87,235.41,233.31,234.65,14912.0,226.0611,227.5497,225.5198,226.8151,14912.0
2022-05-09 09:40:00,234.59,234.61,233.95,234.33,5085.0,226.7571,226.7764,226.1384,226.5057,5085.0
2022-05-09 09:45:00,234.39,234.39,232.88,233.34,5999.0,226.5637,226.5637,225.1042,225.5488,5999.0
2022-05-09 09:50:00,233.23,234.76,232.84,233.97,46676.0,225.4425,226.9214,225.0655,226.1578,46676.0
2022-05-09 09:55:00,234.07,234.12,232.43,233.29,7509.0,226.2544,226.3028,224.6692,225.5005,7509.0
2022-05-09 10:00:00,233.49,233.49,232.09,232.25,11383.0,225.6938,225.6938,224.3405,224.4952,11383.0
2022-05-09 10:05:00,232.48,232.48,231.38,231.69,10806.0,224.7175,224.7175,223.6542,223.9539,10806.0
2022-05-09 10:10:00,231.79,232.82,231.72,231.97,26177.0,224.0506,225.0462,223.9829,224.2245,26177.0
2022-05-09 10:15:00,232.02,232.38,231.07,231.24,8751.0,224.2729,224.6209,223.3546,223.5189,8751.0
2022-05-09 10:20:00,231.05,231.64,230.24,230.24,17292.0,223.3353,223.9056,222.5523,222.5523,17292.0
2022-05-09 10:25:00,230.2,230.88,230.0,230.26,11095.0,222.5136,223.1709,222.3203,222.5716,11095.0
2022-05-09 10:30:00,230.02,231.0,230.0,230.53,60013.0,222.3397,223.2869,222.3203,222.8326,60013.0
2022-05-09 10:35:00,230.39,230.53,229.61,229.61,11810.0,222.6973,222.8326,221.9433,221.9433,11810.0
2022-05-09 10:40:00,229.73,231.0,229.72,230.55,9792.0,222.0593,223.2869,222.0497,222.852,9792.0
2022-05-09 10:45:00,230.71,231.11,230.43,230.74,19314.0,223.0066,223.3933,222.736,223.0356,19314.0
2022-05-09 10:50:00,231.0,231.0,230.49,230.6,7893.0,223.2869,223.2869,222.794,222.9003,7893.0
2022-05-09 10:55:00,230.56,230.97,230.38,230.72,13594.0,222.8616,223.2579,222.6876,223.0163,13594.0
2022-05-09 11:00:00,230.65,230.84,229.8,230.58,14850.0,222.9486,223.1323,222.127,222.881,14850.0
2022-05-09 11:05:00,230.32,230.53,230.02,230.44,8209.0,222.6296,222.8326,222.3397,222.7456,8209.0
2022-05-09 11:10:00,230.38,230.7,229.77,229.89,12627.0,222.6876,222.9969,222.098,222.214,12627.0
2022-05-09 11:15:00,229.86,230.25,229.47,229.75,18755.0,222.185,222.562,221.808,222.0787,18755.0
2022-05-09 11:20:00,229.5,229.91,229.4,229.67,4076.0,221.837,222.2333,221.7404,222.0013,4076.0
2022-05-09 11:25:00,229.54,229.86,229.36,229.61,4004.0,221.8757,222.185,221.7017,221.9433,4004.0
2022-05-09 11:30:00,229.61,230.01,229.42,230.01,6053.0,221.9433,222.33,221.7597,222.33,6053.0
2022-05-09 11:35:00,229.98,230.35,229.13,230.35,7607.0,222.301,222.6586,221.4794,222.6586,7607.0
2022-05-09 11:40:00,230.37,230.75,230.2,230.46,6001.0,222.678,223.0453,222.5136,222.765,6001.0
2022-05-09 11:45:00,230.5,231.01,230.36,230.49,2972.0,222.8036,223.2966,222.6683,222.794,2972.0
2022-05-09 11:50:00,230.63,231.0,230.41,230.76,2404.0,222.9293,223.2869,222.7166,223.0549,2404.0
2022-05-09 11:55:00,230.72,231.45,230.36,230.58,8926.0,223.0163,223.7219,222.6683,222.881,8926.0
2022-05-09 12:00:00,230.37,230.37,229.88,230.23,6594.0,222.678,222.678,222.2043,222.5426,6594.0
2022-05-09 12:05:00,230.0,231.17,229.95,230.87,9645.0,222.3203,223.4513,222.272,223.1613,9645.0
2022-05-09 12:10:00,231.12,231.53,231.05,231.19,3381.0,223.4029,223.7992,223.3353,223.4706,3381.0
2022-05-09 12:15:00,231.42,231.71,231.29,231.52,4901.0,223.6929,223.9732,223.5672,223.7896,4901.0
2022-05-09 12:20:00,231.48,231.83,231.4,231.81,2124.0,223.7509,224.0892,223.6736,224.0699,2124.0
2022-05-09 12:25:00,231.8,231.8,230.93,231.05,3040.0,224.0602,224.0602,223.2193,223.3353,3040.0
2022-05-09 12:30:00,231.16,231.4,230.89,231.1,4141.0,223.4416,223.6736,223.1806,223.3836,4141.0
2022-05-09 12:35:00,230.95,230.95,230.14,230.27,12901.0,223.2386,223.2386,222.4556,222.5813,12901.0
2022-05-09 12:40:00,230.39,230.54,230.04,230.42,22082.0,222.6973,222.8423,222.359,222.7263,22082.0
2022-05-09 12:45:00,230.34,230.38,229.89,230.13,26135.0,222.649,222.6876,222.214,222.446,26135.0
2022-05-09 12:50:00,230.0,230.07,229.79,230.03,6366.0,222.3203,222.388,222.1173,222.3493,6366.0
2022-05-09 12:55:00,230.11,230.19,229.56,229.91,10216.0,222.4266,222.504,221.895,222.2333,10216.0
2022-05-09 13:00:00,229.78,230.03,229.6,229.76,12408.0,222.1077,222.3493,221.9337,222.0883,12408.0
2022-05-09 13:05:00,229.76,230.05,229.67,229.97,17120.0,222.0883,222.3687,222.0013,222.2913,17120.0
2022-05-09 13:10:00,229.82,230.08,229.72,229.98,6517.0,222.1463,222.3976,222.0497,222.301,6517.0
2022-05-09 13:15:00,229.88,230.25,229.77,230.16,15363.0,222.2043,222.562,222.098,222.475,15363.0
2022-05-09 13:20:00,230.13,230.16,229.7,229.91,9107.0,222.446,222.475,222.0303,222.2333,9107.0
2022-05-09 13:25:00,229.92,230.91,229.91,230.91,20968.0,222.243,223.1999,222.2333,223.1999,20968.0
2022-05-09 13:30:00,230.84,230.96,229.79,229.95,8371.0,223.1323,223.2483,222.1173,222.272,8371.0
2022-05-09 13:35:00,229.9,230.03,229.66,229.94,12430.0,222.2237,222.3493,221.9917,222.2623,12430.0
2022-05-09 13:40:00,230.02,230.67,229.9,230.47,10995.0,222.3397,222.9679,222.2237,222.7746,10995.0
2022-05-09 13:45:00,230.65,231.0,230.29,230.3,7441.0,222.9486,223.2869,222.6006,222.6103,7441.0
2022-05-09 13:50:00,230.2,230.5,229.71,230.0,9218.0,222.5136,222.8036,222.04,222.3203,9218.0
2022-05-09 13:55:00,230.0,230.65,230.0,230.47,19340.0,222.3203,222.9486,222.3203,222.7746,19340.0
2022-05-09 14:00:00,230.4,230.82,230.35,230.54,16632.0,222.707,223.1129,222.6586,222.8423,16632.0
2022-05-09 14:05:00,230.53,230.67,230.01,230.34,11564.0,222.8326,222.9679,222.33,222.649,11564.0
2022-05-09 14:10:00,230.27,231.01,230.04,230.51,30611.0,222.5813,223.2966,222.359,222.8133,30611.0
2022-05-09 14:15:00,230.43,231.0,230.42,230.96,10504.0,222.736,223.2869,222.7263,223.2483,10504.0
2022-05-09 14:20:00,230.85,230.85,229.89,230.01,16248.0,223.1419,223.1419,222.214,222.33,16248.0
2022-05-09 14:25:00,230.11,230.58,229.98,230.43,24470.0,222.4266,222.881,222.301,222.736,24470.0
2022-05-09 14:30:00,230.4,230.88,230.07,230.35,64162.0,222.707,223.1709,222.388,222.6586,64162.0
2022-05-09 14:35:00,230.64,230.69,230.21,230.58,14562.0,222.939,222.9873,222.5233,222.881,14562.0
2022-05-09 14:40:00,230.65,230.66,230.32,230.53,10273.0,222.9486,222.9583,222.6296,222.8326,10273.0
2022-05-09 14:45:00,230.41,230.91,230.24,230.24,10449.0,222.7166,223.1999,222.5523,222.5523,10449.0
2022-05-09 14:50:00,230.18,230.87,229.99,230.64,21721.0,222.4943,223.1613,222.3107,222.939,21721.0
2022-05-09 14:55:00,230.69,231.21,230.69,230.89,5627.0,222.9873,223.4899,222.9873,223.1806,5627.0
2022-05-09 15:00:00,230.99,231.47,230.59,230.71,8534.0,223.2773,223.7412,222.8906,223.0066,8534.0
2022-05-09 15:05:00,230.68,231.35,230.45,230.67,12056.0,222.9776,223.6252,222.7553,222.9679,12056.0
2022-05-09 15:10:00,230.76,231.74,230.72,231.6,7320.0,223.0549,224.0022,223.0163,223.8669,7320.0
2022-05-09 15:15:00,231.6,231.7,231.0,231.19,10153.0,223.8669,223.9636,223.2869,223.4706,10153.0
2022-05-09 15:20:00,231.15,231.18,230.62,230.88,18249.0,223.4319,223.4609,222.9196,223.1709,18249.0
2022-05-09 15:25:00,230.83,230.9,230.49,230.86,25347.0,223.1226,223.1903,222.794,223.1516,25347.0
2022-05-09 15:30:00,230.78,230.83,230.0,230.32,26463.0,223.0743,223.1226,222.3203,222.6296,26463.0
2022-05-09 15:35:00,230.32,230.41,229.61,229.98,42512.0,222.6296,222.7166,221.9433,222.301,42512.0
2022-05-09 15:40:00,229.84,229.93,229.25,229.42,17738.0,222.1657,222.2527,221.5954,221.7597,17738.0
2022-05-09 15:45:00,229.47,229.57,228.7,228.87,25156.0,221.808,221.9047,221.0637,221.2281,25156.0
2022-05-09 15:50:00,228.94,228.97,227.84,228.34,38906.0,221.2957,221.3247,220.2324,220.7157,38906.0
2022-05-09 15:55:00,228.48,229.56,228.48,229.0,84048.0,220.8511,221.895,220.8511,221.3537,84048.0
2022-05-10 09:30:00,231.5,233.37,231.5,232.12,17622.0,223.7702,225.5778,223.7702,224.3695,17622.0
2022-05-10 09:35:00,231.83,231.83,231.39,231.49,1550.0,224.0892,224.0892,223.6639,223.7606,1550.0
2022-05-10 09:40:00,230.87,230.99,230.13,230.85,3396.0,223.1613,223.2773,222.446,223.1419,3396.0
2022-05-10 09:45:00,231.01,231.01,229.81,229.81,6293.0,223.2966,223.2966,222.1367,222.1367,6293.0
2022-05-10 09:50:00,229.72,230.72,229.44,230.12,5942.0,222.0497,223.0163,221.779,222.4363,5942.0
2022-05-10 09:55:00,230.12,230.92,230.03,230.9,4727.0,222.4363,223.2096,222.3493,223.1903,4727.0
2022-05-10 10:00:00,230.59,230.75,229.5,229.7,14540.0,222.8906,223.0453,221.837,222.0303,14540.0
2022-05-10 10:05:00,229.87,230.93,229.55,230.54,8739.0,222.1947,223.2193,221.8853,222.8423,8739.0
2022-05-10 10:10:00,230.69,230.93,230.09,230.53,9539.0,222.9873,223.2193,222.4073,222.8326,9539.0
2022-05-10 10:15:00,230.4,230.43,228.64,228.77,9360.0,222.707,222.736,221.0057,221.1314,9360.0
2022-05-10 10:20:00,228.91,229.39,228.57,229.36,9225.0,221.2667,221.7307,220.9381,221.7017,9225.0
2022-05-10 10:25:00,229.0,229.11,228.18,228.44,11928.0,221.3537,221.46,220.5611,220.8124,11928.0
2022-05-10 10:30:00,228.65,228.78,227.33,227.6,5782.0,221.0154,221.1411,219.7395,220.0005,5782.0
2022-05-10 10:35:00,227.94,228.05,227.44,227.45,5427.0,220.3291,220.4354,219.8458,219.8555,5427.0
2022-05-10 10:40:00,227.44,227.54,226.4,226.83,9819.0,219.8458,219.9425,218.8405,219.2562,9819.0
2022-05-10 10:45:00,226.83,226.87,226.39,226.78,6920.0,219.2562,219.2948,218.8309,219.2078,6920.0
2022-05-10 10:50:00,226.21,227.63,226.21,227.55,5084.0,218.6569,220.0295,218.6569,219.9521,5084.0
2022-05-10 10:55:00,227.31,227.59,226.87,226.94,5754.0,219.7201,219.9908,219.2948,219.3625,5754.0
2022-05-10 11:00:00,226.78,227.68,226.65,227.1,13407.0,219.2078,220.0778,219.0822,219.5172,13407.0
2022-05-10 11:05:00,227.13,227.13,226.51,226.71,24055.0,219.5462,219.5462,218.9469,219.1402,24055.0
2022-05-10 11:10:00,226.73,227.1,225.05,225.7,55454.0,219.1595,219.5172,217.5356,218.1639,55454.0
2022-05-10 11:15:00,225.69,226.46,225.42,226.46,23675.0,218.1542,218.8985,217.8932,218.8985,23675.0
2022-05-10 11:20:00,226.3,226.52,224.84,224.93,50116.0,218.7439,218.9565,217.3326,217.4196,50116.0
2022-05-10 11:25:00,225.05,225.21,224.24,224.84,9881.0,217.5356,217.6903,216.7526,217.3326,9881.0
2022-05-10 11:30:00,224.84,225.05,224.02,224.46,5600.0,217.3326,217.5356,216.54,216.9653,5600.0
2022-05-10 11:35:00,224.51,225.42,224.42,225.41,4300.0,217.0136,217.8932,216.9266,217.8836,4300.0
2022-05-10 11:40:00,225.45,225.92,225.11,225.19,6406.0,217.9222,218.3766,217.5936,217.6709,6406.0
2022-05-10 11:45:00,225.22,225.39,224.54,224.62,4678.0,217.6999,217.8642,217.0426,217.12,4678.0
2022-05-10 11:50:00,224.69,225.35,224.3,225.1,5916.0,217.1876,217.8256,216.8106,217.5839,5916.0
2022-05-10 11:55:00,225.05,225.76,224.48,225.54,30398.0,217.5356,218.2219,216.9846,218.0092,30398.0
2022-05-10 12:00:00,225.72,226.24,225.57,226.24,8290.0,218.1832,218.6859,218.0382,218.6859,8290.0
2022-05-10 12:05:00,226.01,226.38,225.41,225.48,3707.0,218.4635,218.8212,217.8836,217.9512,3707.0
2022-05-10 12:10:00,225.49,225.97,225.06,225.5,7052.0,217.9609,218.4249,217.5453,217.9706,7052.0
2022-05-10 12:15:00,225.33,225.92,225.11,225.34,15835.0,217.8063,218.3766,217.5936,217.8159,15835.0
2022-05-10 12:20:00,225.21,225.45,224.97,225.21,5400.0,217.6903,217.9222,217.4583,217.6903,5400.0
2022-05-10 12:25:00,225.32,225.62,225.15,225.26,6561.0,217.7966,218.0866,217.6323,217.7386,6561.0
2022-05-10 12:30:00,225.32,225.57,224.33,224.77,9469.0,217.7966,218.0382,216.8396,217.265,9469.0
2022-05-10 12:35:00,224.64,225.38,224.61,225.15,4093.0,217.1393,217.8546,217.1103,217.6323,4093.0
2022-05-10 12:40:00,225.04,226.1,225.04,226.1,3253.0,217.5259,218.5505,217.5259,218.5505,3253.0
2022-05-10 12:45:00,226.07,226.48,225.75,226.48,4862.0,218.5215,218.9179,218.2122,218.9179,4862.0
2022-05-10 12:50:00,225.97,226.13,225.34,225.48,2822.0,218.4249,218.5795,217.8159,217.9512,2822.0
2022-05-10 12:55:00,225.68,226.09,225.68,225.74,5932.0,218.1446,218.5409,218.1446,218.2026,5932.0
2022-05-10 13:00:00,225.69,226.8,225.69,226.59,5648.0,218.1542,219.2272,218.1542,219.0242,5648.0
2022-05-10 13:05:00,226.68,227.03,226.55,226.71,3400.0,219.1112,219.4495,218.9855,219.1402,3400.0
2022-05-10 13:10:00,226.46,226.55,225.96,226.17,6334.0,218.8985,218.9855,218.4152,218.6182,6334.0
2022-05-10 13:15:00,226.12,226.48,225.96,226.15,6702.0,218.5699,218.9179,218.4152,218.5989,6702.0
2022-05-10 13:20:00,226.19,226.42,225.79,226.23,4790.0,218.6375,218.8599,218.2509,218.6762,4790.0
2022-05-10 13:25:00,226.3,227.02,226.3,227.0,2801.0,218.7439,219.4398,218.7439,219.4205,2801.0
2022-05-10 13:30:00,227.19,227.82,227.11,227.79,4527.0,219.6041,220.2131,219.5268,220.1841,4527.0
2022-05-10 13:35:00,227.94,228.57,227.74,228.1,9614.0,220.3291,220.9381,220.1358,220.4838,9614.0
2022-05-10 13:40:00,228.42,229.16,228.38,228.87,8921.0,220.7931,221.5084,220.7544,221.2281,8921.0
2022-05-10 13:45:00,228.94,229.97,228.94,229.86,12360.0,221.2957,222.2913,221.2957,222.185,12360.0
2022-05-10 13:50:00,229.81,229.98,229.4,229.79,11373.0,222.1367,222.301,221.7404,222.1173,11373.0
2022-05-10 13:55:00,229.55,229.77,229.22,229.43,6618.0,221.8853,222.098,221.5664,221.7694,6618.0
2022-05-10 14:00:00,229.6,229.78,229.17,229.73,7103.0,221.9337,222.1077,221.518,222.0593,7103.0
2022-05-10 14:05:00,229.81,229.93,229.42,229.55,5506.0,222.1367,222.2527,221.7597,221.8853,5506.0
2022-05-10 14:10:00,229.54,229.69,229.02,229.55,4161.0,221.8757,222.0207,221.373,221.8853,4161.0
2022-05-10 14:15:00,229.63,229.66,228.3,229.06,3528.0,221.9627,221.9917,220.6771,221.4117,3528.0
2022-05-10 14:20:00,228.83,229.16,228.5,228.52,5760.0,221.1894,221.5084,220.8704,220.8897,5760.0
2022-05-10 14:25:00,228.27,228.81,228.06,228.49,6424.0,220.6481,221.1701,220.4451,220.8607,6424.0
2022-05-10 14:30:00,228.55,228.63,228.1,228.2,5014.0,220.9187,220.9961,220.4838,220.5804,5014.0
2022-05-10 14:35:00,228.32,228.8,227.85,227.97,3172.0,220.6964,221.1604,220.2421,220.3581,3172.0
2022-05-10 14:40:00,227.69,228.75,227.48,228.63,6024.0,220.0875,221.1121,219.8845,220.9961,6024.0
2022-05-10 14:45:00,228.53,228.53,227.77,228.17,5129.0,220.8994,220.8994,220.1648,220.5514,5129.0
2022-05-10 14:50:00,228.42,228.62,228.2,228.48,3415.0,220.7931,220.9864,220.5804,220.8511,3415.0
2022-05-10 14:55:00,228.44,228.52,227.53,228.08,5971.0,220.8124,220.8897,219.9328,220.4644,5971.0
2022-05-10 15:00:00,228.32,228.58,228.05,228.16,7879.0,220.6964,220.9477,220.4354,220.5418,7879.0
2022-05-10 15:05:00,228.18,228.91,228.12,228.27,7704.0,220.5611,221.2667,220.5031,220.6481,7704.0
2022-05-10 15:10:00,228.14,228.42,228.1,228.33,9398.0,220.5224,220.7931,220.4838,220.7061,9398.0
2022-05-10 15:15:00,228.28,228.79,228.09,228.58,13020.0,220.6578,221.1507,220.4741,220.9477,13020.0
2022-05-10 15:20:00,228.32,228.48,227.54,227.69,8937.0,220.6964,220.8511,219.9425,220.0875,8937.0
2022-05-10 15:25:00,227.86,227.86,227.3,227.41,6117.0,220.2518,220.2518,219.7105,219.8168,6117.0
2022-05-10 15:30:00,227.26,227.27,226.86,227.12,9201.0,219.6718,219.6815,219.2852,219.5365,9201.0
2022-05-10 15:35:00,227.16,227.34,226.74,226.93,15113.0,219.5751,219.7491,219.1692,219.3528,15113.0
2022-05-10 15:40:00,226.81,226.9,226.39,226.76,23956.0,219.2368,219.3238,218.8309,219.1885,23956.0
2022-05-10 15:45:00,226.76,227.46,226.64,227.14,28813.0,219.1885,219.8651,219.0725,219.5558,28813.0
2022-05-10 15:50:00,226.83,227.44,226.55,227.34,24721.0,219.2562,219.8458,218.9855,219.7491,24721.0
2022-05-10 15:55:00,227.25,227.66,226.9,227.46,73817.0,219.6621,220.0585,219.3238,219.8651,73817.0
2022-05-11 09:30:00,227.18,229.11,227.01,227.01,21675.0,219.5945,221.46,219.4302,219.4302,21675.0
2022-05-11 09:35:00,226.5,228.31,226.4,227.99,2951.0,218.9372,220.6868,218.8405,220.3774,2951.0
2022-05-11 09:40:00,227.57,230.0,227.54,230.0,5637.0,219.9715,222.3203,219.9425,222.3203,5637.0
2022-05-11 09:45:00,229.84,231.2,229.31,230.83,5809.0,222.1657,223.4803,221.6534,223.1226,5809.0
2022-05-11 09:50:00,230.7,231.12,229.9,230.78,10145.0,222.9969,223.4029,222.2237,223.0743,10145.0
2022-05-11 09:55:00,231.06,231.45,229.38,231.18,9019.0,223.3449,223.7219,221.721,223.4609,9019.0
2022-05-11 10:00:00,231.29,231.33,230.02,230.68,8585.0,223.5672,223.6059,222.3397,222.9776,8585.0
2022-05-11 10:05:00,230.54,230.72,229.0,229.0,7120.0,222.8423,223.0163,221.3537,221.3537,7120.0
2022-05-11 10:10:00,228.89,230.04,228.68,229.65,7801.0,221.2474,222.359,221.0444,221.982,7801.0
2022-05-11 10:15:00,229.72,230.07,229.51,229.78,4784.0,222.0497,222.388,221.8467,222.1077,4784.0
2022-05-11 10:20:00,230.07,230.85,229.26,230.61,8152.0,222.388,223.1419,221.605,222.91,8152.0
2022-05-11 10:25:00,230.46,230.91,230.27,230.49,4165.0,222.765,223.1999,222.5813,222.794,4165.0
2022-05-11 10:30:00,230.56,230.79,229.66,230.13,6517.0,222.8616,223.0839,221.9917,222.446,6517.0
2022-05-11 10:35:00,230.19,230.8,229.61,230.51,9562.0,222.504,223.0936,221.9433,222.8133,9562.0
2022-05-11 10:40:00,230.46,231.25,230.46,231.25,8506.0,222.765,223.5286,222.765,223.5286,8506.0
2022-05-11 10:45:00,231.32,231.59,230.54,230.73,5797.0,223.5962,223.8572,222.8423,223.0259,5797.0
2022-05-11 10:50:00,230.68,230.76,230.0,230.41,8932.0,222.9776,223.0549,222.3203,222.7166,8932.0
2022-05-11 10:55:00,230.29,230.62,230.2,230.59,6878.0,222.6006,222.9196,222.5136,222.8906,6878.0
2022-05-11 11:00:00,230.42,230.69,230.17,230.54,8790.0,222.7263,222.9873,222.4846,222.8423,8790.0
2022-05-11 11:05:00,230.65,230.94,230.12,230.48,5838.0,222.9486,223.2289,222.4363,222.7843,5838.0
2022-05-11 11:10:00,230.61,231.54,230.61,231.54,9252.0,222.91,223.8089,222.91,223.8089,9252.0
2022-05-11 11:15:00,231.53,231.53,230.5,231.12,7006.0,223.7992,223.7992,222.8036,223.4029,7006.0
2022-05-11 11:20:00,230.99,231.61,230.91,231.43,4452.0,223.2773,223.8766,223.1999,223.7026,4452.0
2022-05-11 11:25:00,231.38,232.15,231.34,232.08,12687.0,223.6542,224.3985,223.6156,224.3309,12687.0
2022-05-11 11:30:00,232.02,232.68,232.02,232.37,3496.0,224.2729,224.9108,224.2729,224.6112,3496.0
2022-05-11 11:35:00,232.56,233.07,232.34,232.92,4984.0,224.7948,225.2878,224.5822,225.1428,4984.0
2022-05-11 11:40:00,232.93,232.93,232.6,232.7,4519.0,225.1525,225.1525,224.8335,224.9302,4519.0
2022-05-11 11:45:00,232.78,232.86,232.03,232.11,3673.0,225.0075,225.0848,224.2825,224.3599,3673.0
2022-05-11 11:50:00,232.11,232.11,231.66,231.8,11345.0,224.3599,224.3599,223.9249,224.0602,11345.0
2022-05-11 11:55:00,231.65,231.82,231.12,231.16,5906.0,223.9152,224.0796,223.4029,223.4416,5906.0
2022-05-11 12:00:00,230.99,231.67,230.84,231.67,6251.0,223.2773,223.9346,223.1323,223.9346,6251.0
2022-05-11 12:05:00,231.73,231.89,231.64,231.66,4113.0,223.9926,224.1472,223.9056,223.9249,4113.0
2022-05-11 12:10:00,231.47,231.81,231.28,231.58,2682.0,223.7412,224.0699,223.5576,223.8476,2682.0
2022-05-11 12:15:00,231.63,231.7,231.16,231.31,4189.0,223.8959,223.9636,223.4416,223.5866,4189.0
2022-05-11 12:20:00,231.33,232.35,231.24,232.09,4678.0,223.6059,224.5919,223.5189,224.3405,4678.0
2022-05-11 12:25:00,232.34,232.35,230.56,230.73,7404.0,224.5822,224.5919,222.8616,223.0259,7404.0
2022-05-11 12:30:00,230.72,231.31,230.59,231.25,9897.0,223.0163,223.5866,222.8906,223.5286,9897.0
2022-05-11 12:35:00,231.41,231.83,231.2,231.2,8216.0,223.6832,224.0892,223.4803,223.4803,8216.0
2022-05-11 12:40:00,231.4,231.7,230.78,230.87,4638.0,223.6736,223.9636,223.0743,223.1613,4638.0
2022-05-11 12:45:00,230.89,231.18,230.78,231.03,6536.0,223.1806,223.4609,223.0743,223.3159,6536.0
2022-05-11 12:50:00,231.06,231.09,230.77,230.86,8755.0,223.3449,223.3739,223.0646,223.1516,8755.0
2022-05-11 12:55:00,230.85,230.85,230.43,230.5,9928.0,223.1419,223.1419,222.736,222.8036,9928.0
2022-05-11 13:00:00,230.4,230.62,230.06,230.2,10048.0,222.707,222.9196,222.3783,222.5136,10048.0
2022-05-11 13:05:00,230.19,230.42,230.08,230.2,6461.0,222.504,222.7263,222.3976,222.5136,6461.0
2022-05-11 13:10:00,230.03,230.59,229.99,230.04,5500.0,222.3493,222.8906,222.3107,222.359,5500.0
2022-05-11 13:15:00,230.31,230.32,229.88,229.95,5865.0,222.62,222.6296,222.2043,222.272,5865.0
2022-05-11 13:20:00,229.93,230.34,229.54,230.29,9178.0,222.2527,222.649,221.8757,222.6006,9178.0
2022-05-11 13:25:00,230.26,230.31,229.48,229.57,7295.0,222.5716,222.62,221.8177,221.9047,7295.0
2022-05-11 13:30:00,229.44,229.65,229.21,229.56,3513.0,221.779,221.982,221.5567,221.895,3513.0
2022-05-11 13:35:00,229.56,229.57,228.79,228.8,3028.0,221.895,221.9047,221.1507,221.1604,3028.0
2022-05-11 13:40:00,228.68,228.9,228.36,228.36,5764.0,221.0444,221.2571,220.7351,220.7351,5764.0
2022-05-11 13:45:00,228.38,228.59,227.99,228.45,8434.0,220.7544,220.9574,220.3774,220.8221,8434.0
2022-05-11 13:50:00,228.59,228.71,228.06,228.13,4019.0,220.9574,221.0734,220.4451,220.5128,4019.0
2022-05-11 13:55:00,228.22,228.32,227.53,227.69,6074.0,220.5998,220.6964,219.9328,220.0875,6074.0
2022-05-11 14:00:00,227.83,228.75,227.82,228.69,6911.0,220.2228,221.1121,220.2131,221.0541,6911.0
2022-05-11 14:05:00,228.67,228.72,227.89,227.89,6353.0,221.0347,221.0831,220.2808,220.2808,6353.0
2022-05-11 14:10:00,227.76,228.17,227.54,227.96,6791.0,220.1551,220.5514,219.9425,220.3484,6791.0
2022-05-11 14:15:00,228.06,228.87,227.91,228.49,4983.0,220.4451,221.2281,220.3001,220.8607,4983.0
2022-05-11 14:20:00,228.56,228.98,228.05,228.98,7108.0,220.9284,221.3344,220.4354,221.3344,7108.0
2022-05-11 14:25:00,229.18,229.72,228.7,228.77,6453.0,221.5277,222.0497,221.0637,221.1314,6453.0
2022-05-11 14:30:00,228.88,229.81,228.65,229.73,5768.0,221.2377,222.1367,221.0154,222.0593,5768.0
2022-05-11 14:35:00,229.63,229.86,229.36,229.7,6403.0,221.9627,222.185,221.7017,222.0303,6403.0
2022-05-11 14:40:00,229.63,230.1,229.33,230.1,5482.0,221.9627,222.417,221.6727,222.417,5482.0
2022-05-11 14:45:00,230.06,230.14,229.36,229.39,5095.0,222.3783,222.4556,221.7017,221.7307,5095.0
2022-05-11 14:50:00,229.41,229.41,228.54,228.71,6072.0,221.75,221.75,220.9091,221.0734,6072.0
2022-05-11 14:55:00,228.82,229.03,228.17,228.17,4632.0,221.1797,221.3827,220.5514,220.5514,4632.0
2022-05-11 15:00:00,228.24,228.45,227.95,227.95,6956.0,220.6191,220.8221,220.3388,220.3388,6956.0
2022-05-11 15:05:00,228.08,228.49,227.89,228.49,3701.0,220.4644,220.8607,220.2808,220.8607,3701.0
2022-05-11 15:10:00,228.45,228.46,227.69,227.81,7423.0,220.8221,220.8317,220.0875,220.2034,7423.0
2022-05-11 15:15:00,227.73,227.88,227.17,227.57,7685.0,220.1261,220.2711,219.5848,219.9715,7685.0
2022-05-11 15:20:00,227.28,227.71,227.05,227.05,9850.0,219.6911,220.1068,219.4688,219.4688,9850.0
2022-05-11 15:25:00,227.15,227.79,227.09,227.39,12321.0,219.5655,220.1841,219.5075,219.7975,12321.0
2022-05-11 15:30:00,227.4,227.48,227.06,227.22,15908.0,219.8071,219.8845,219.4785,219.6331,15908.0
2022-05-11 15:35:00,227.16,227.17,226.62,226.74,9407.0,219.5751,219.5848,219.0532,219.1692,9407.0
2022-05-11 15:40:00,226.62,227.09,226.53,226.65,10417.0,219.0532,219.5075,218.9662,219.0822,10417.0
2022-05-11 15:45:00,226.68,227.01,226.39,226.57,19154.0,219.1112,219.4302,218.8309,219.0048,19154.0
2022-05-11 15:50:00,226.64,227.0,226.3,226.57,34569.0,219.0725,219.4205,218.7439,219.0048,34569.0
2022-05-11 15:55:00,226.56,226.69,226.04,226.52,125466.0,218.9952,219.1208,218.4925,218.9565,125466.0
2022-05-12 09:30:00,224.04,226.05,224.04,225.62,33720.0,216.5593,218.5022,216.5593,218.0866,33720.0
2022-05-12 09:35:00,225.61,225.71,224.59,225.02,7646.0,218.0769,218.1736,217.091,217.5066,7646.0
2022-05-12 09:40:00,225.38,226.46,225.15,226.15,3539.0,217.8546,218.8985,217.6323,218.5989,3539.0
2022-05-12 09:45:00,225.81,227.57,225.4,226.41,7435.0,218.2702,219.9715,217.8739,218.8502,7435.0
2022-05-12 09:50:00,226.31,227.17,226.23,226.66,7535.0,218.7535,219.5848,218.6762,219.0918,7535.0
2022-05-12 09:55:00,226.63,226.66,225.03,225.28,6394.0,219.0628,219.0918,217.5163,217.7579,6394.0
2022-05-12 10:00:00,225.24,225.46,224.37,225.33,7346.0,217.7193,217.9319,216.8783,217.8063,7346.0
2022-05-12 10:05:00,225.68,227.16,225.67,227.13,4271.0,218.1446,219.5751,218.1349,219.5462,4271.0
2022-05-12 10:10:00,226.78,227.68,226.59,227.61,5172.0,219.2078,220.0778,219.0242,220.0101,5172.0
2022-05-12 10:15:00,227.31,227.92,226.6,227.3,8820.0,219.7201,220.3098,219.0338,219.7105,8820.0
2022-05-12 10:20:00,227.45,228.0,227.12,227.7,6164.0,219.8555,220.3871,219.5365,220.0971,6164.0
2022-05-12 10:25:00,228.12,228.12,226.89,227.15,17542.0,220.5031,220.5031,219.3142,219.5655,17542.0
2022-05-12 10:30:00,227.19,227.97,227.05,227.53,9692.0,219.6041,220.3581,219.4688,219.9328,9692.0
2022-05-12 10:35:00,227.74,227.74,227.06,227.45,11353.0,220.1358,220.1358,219.4785,219.8555,11353.0
2022-05-12 10:40:00,227.35,227.43,226.12,226.37,5961.0,219.7588,219.8361,218.5699,218.8115,5961.0
2022-05-12 10:45:00,226.56,227.06,226.47,226.83,5539.0,218.9952,219.4785,218.9082,219.2562,5539.0
2022-05-12 10:50:00,226.73,227.46,226.73,227.4,7951.0,219.1595,219.8651,219.1595,219.8071,7951.0
2022-05-12 10:55:00,227.46,227.89,227.23,227.7,10821.0,219.8651,220.2808,219.6428,220.0971,10821.0
2022-05-12 11:00:00,227.7,227.93,227.37,227.89,7738.0,220.0971,220.3194,219.7781,220.2808,7738.0
2022-05-12 11:05:00,227.85,228.17,227.61,228.13,6468.0,220.2421,220.5514,220.0101,220.5128,6468.0
2022-05-12 11:10:00,228.14,228.14,227.11,227.12,9026.0,220.5224,220.5224,219.5268,219.5365,9026.0
2022-05-12 11:15:00,227.27,228.26,227.27,227.99,10675.0,219.6815,220.6384,219.6815,220.3774,10675.0
2022-05-12 11:20:00,228.17,228.41,227.74,227.74,3705.0,220.5514,220.7834,220.1358,220.1358,3705.0
2022-05-12 11:25:00,228.03,228.03,227.51,227.51,6313.0,220.4161,220.4161,219.9135,219.9135,6313.0
2022-05-12 11:30:00,227.48,227.61,226.98,227.29,2687.0,219.8845,220.0101,219.4012,219.7008,2687.0
2022-05-12 11:35:00,227.51,228.04,227.33,228.02,2738.0,219.9135,220.4258,219.7395,220.4064,2738.0
2022-05-12 11:40:00,227.94,227.95,226.89,226.89,3738.0,220.3291,220.3388,219.3142,219.3142,3738.0
2022-05-12 11:45:00,226.98,226.98,226.27,226.4,3509.0,219.4012,219.4012,218.7149,218.8405,3509.0
2022-05-12 11:50:00,226.39,226.42,225.87,226.13,3669.0,218.8309,218.8599,218.3282,218.5795,3669.0
2022-05-12 11:55:00,226.08,226.25,225.82,226.23,4914.0,218.5312,218.6955,218.2799,218.6762,4914.0
2022-05-12 12:00:00,226.23,226.48,226.13,226.48,6203.0,218.6762,218.9179,218.5795,218.9179,6203.0
2022-05-12 12:05:00,226.47,226.62,226.04,226.43,5432.0,218.9082,219.0532,218.4925,218.8695,5432.0
2022-05-12 12:10:00,226.3,226.7,226.06,226.39,5197.0,218.7439,219.1305,218.5119,218.8309,5197.0
2022-05-12 12:15:00,226.52,226.56,225.99,226.33,5678.0,218.9565,218.9952,218.4442,218.7729,5678.0
2022-05-12 12:20:00,226.31,226.84,226.31,226.46,2422.0,218.7535,219.2658,218.7535,218.8985,2422.0
2022-05-12 12:25:00,226.47,227.18,226.47,227.14,5196.0,218.9082,219.5945,218.9082,219.5558,5196.0
2022-05-12 12:30:00,227.12,227.92,227.02,227.92,4470.0,219.5365,220.3098,219.4398,220.3098,4470.0
2022-05-12 12:35:00,228.05,228.05,227.73,227.73,3235.0,220.4354,220.4354,220.1261,220.1261,3235.0
2022-05-12 12:40:00,227.64,228.28,227.12,228.28,6550.0,220.0391,220.6578,219.5365,220.6578,6550.0
2022-05-12 12:45:00,228.16,228.5,227.76,227.88,3369.0,220.5418,220.8704,220.1551,220.2711,3369.0
2022-05-12 12:50:00,228.0,228.14,227.52,227.71,5830.0,220.3871,220.5224,219.9231,220.1068,5830.0
2022-05-12 12:55:00,227.81,228.05,227.4,227.41,3312.0,220.2034,220.4354,219.8071,219.8168,3312.0
2022-05-12 13:00:00,227.32,227.76,227.03,227.03,4119.0,219.7298,220.1551,219.4495,219.4495,4119.0
2022-05-12 13:05:00,226.78,227.23,226.76,226.89,7198.0,219.2078,219.6428,219.1885,219.3142,7198.0
2022-05-12 13:10:00,227.03,227.57,226.99,227.3,5254.0,219.4495,219.9715,219.4108,219.7105,5254.0
2022-05-12 13:15:00,227.58,227.58,226.76,226.94,5150.0,219.9811,219.9811,219.1885,219.3625,5150.0
2022-05-12 13:20:00,227.06,227.45,227.05,227.12,3843.0,219.4785,219.8555,219.4688,219.5365,3843.0
2022-05-12 13:25:00,227.29,227.78,227.2,227.53,6396.0,219.7008,220.1744,219.6138,219.9328,6396.0
2022-05-12 13:30:00,227.38,227.74,227.12,227.31,5641.0,219.7878,220.1358,219.5365,219.7201,5641.0
2022-05-12 13:35:00,227.37,227.47,226.76,226.81,8303.0,219.7781,219.8748,219.1885,219.2368,8303.0
2022-05-12 13:40:00,226.81,226.9,226.4,226.59,18335.0,219.2368,219.3238,218.8405,219.0242,18335.0
2022-05-12 13:45:00,226.59,227.08,226.23,226.48,13727.0,219.0242,219.4978,218.6762,218.9179,13727.0
2022-05-12 13:50:00,226.48,226.66,226.17,226.42,19858.0,218.9179,219.0918,218.6182,218.8599,19858.0
2022-05-12 13:55:00,226.6,226.6,226.12,226.26,18388.0,219.0338,219.0338,218.5699,218.7052,18388.0
2022-05-12 14:00:00,226.16,226.54,226.16,226.32,9289.0,218.6085,218.9759,218.6085,218.7632,9289.0
2022-05-12 14:05:00,226.18,226.31,225.66,225.71,5375.0,218.6279,218.7535,218.1252,218.1736,5375.0
2022-05-12 14:10:00,225.84,226.11,225.7,225.87,10838.0,218.2992,218.5602,218.1639,218.3282,10838.0
2022-05-12 14:15:00,225.75,226.01,225.57,225.89,9091.0,218.2122,218.4635,218.0382,218.3476,9091.0
2022-05-12 14:20:00,225.79,226.1,225.57,226.1,16002.0,218.2509,218.5505,218.0382,218.5505,16002.0
2022-05-12 14:25:00,226.08,226.37,225.85,225.9,11035.0,218.5312,218.8115,218.3089,218.3572,11035.0
2022-05-12 14:30:00,225.85,226.23,225.4,225.83,7601.0,218.3089,218.6762,217.8739,218.2896,7601.0
2022-05-12 14:35:00,225.71,225.92,225.44,225.44,6504.0,218.1736,218.3766,217.9126,217.9126,6504.0
2022-05-12 14:40:00,225.57,225.83,225.48,225.71,5430.0,218.0382,218.2896,217.9512,218.1736,5430.0
2022-05-12 14:45:00,225.74,226.01,225.58,225.58,3499.0,218.2026,218.4635,218.0479,218.0479,3499.0
2022-05-12 14:50:00,225.31,225.76,225.21,225.48,3467.0,217.7869,218.2219,217.6903,217.9512,3467.0
2022-05-12 14:55:00,225.6,225.6,225.0,225.14,2953.0,218.0672,218.0672,217.4873,217.6226,2953.0
2022-05-12 15:00:00,225.32,225.85,225.15,225.67,6807.0,217.7966,218.3089,217.6323,218.1349,6807.0
2022-05-12 15:05:00,225.57,225.69,224.97,225.15,4000.0,218.0382,218.1542,217.4583,217.6323,4000.0
2022-05-12 15:10:00,225.15,225.31,224.8,225.24,6932.0,217.6323,217.7869,217.2939,217.7193,6932.0
2022-05-12 15:15:00,225.25,226.2,225.15,226.14,9087.0,217.7289,218.6472,217.6323,218.5892,9087.0
2022-05-12 15:20:00,226.0,227.04,225.99,226.54,32235.0,218.4539,219.4592,218.4442,218.9759,32235.0
2022-05-12 15:25:00,226.46,227.0,225.79,225.94,21558.0,218.8985,219.4205,218.2509,218.3959,21558.0
2022-05-12 15:30:00,226.06,226.6,226.06,226.28,20986.0,218.5119,219.0338,218.5119,218.7245,20986.0
2022-05-12 15:35:00,226.13,226.63,226.0,226.6,10627.0,218.5795,219.0628,218.4539,219.0338,10627.0
2022-05-12 15:40:00,226.69,226.99,226.36,226.55,18061.0,219.1208,219.4108,218.8019,218.9855,18061.0
2022-05-12 15:45:00,226.53,226.95,226.42,226.46,21438.0,218.9662,219.3722,218.8599,218.8985,21438.0
2022-05-12 15:50:00,226.69,227.63,226.5,226.5,40397.0,219.1208,220.0295,218.9372,218.9372,40397.0
2022-05-12 15:55:00,226.54,228.18,226.54,228.18,65644.0,218.9759,220.5611,218.9759,220.5611,65644.0
2022-05-13 09:30:00,231.71,232.73,230.96,230.97,32428.0,223.9732,224.9592,223.2483,223.2579,32428.0
2022-05-13 09:35:00,231.0,232.08,230.53,231.34,5462.0,223.2869,224.3309,222.8326,223.6156,5462.0
2022-05-13 09:40:00,231.0,232.32,230.53,232.08,4055.0,223.2869,224.5629,222.8326,224.3309,4055.0
2022-05-13 09:45:00,232.16,232.58,231.43,231.82,11191.0,224.4082,224.8142,223.7026,224.0796,11191.0
2022-05-13 09:50:00,231.78,232.63,231.77,232.63,10475.0,224.0409,224.8625,224.0312,224.8625,10475.0
2022-05-13 09:55:00,232.83,233.23,232.57,232.66,16992.0,225.0558,225.4425,224.8045,224.8915,16992.0
2022-05-13 10:00:00,232.91,233.93,232.83,233.87,11614.0,225.1332,226.1191,225.0558,226.0611,11614.0
2022-05-13 10:05:00,233.68,234.18,233.52,234.07,25623.0,225.8774,226.3608,225.7228,226.2544,25623.0
2022-05-13 10:10:00,233.97,234.64,233.81,234.4,23548.0,226.1578,226.8054,226.0031,226.5734,23548.0
2022-05-13 10:15:00,234.46,234.7,234.17,234.27,7834.0,226.6314,226.8634,226.3511,226.4477,7834.0
2022-05-13 10:20:00,234.26,234.98,234.26,234.94,12142.0,226.4381,227.134,226.4381,227.0954,12142.0
2022-05-13 10:25:00,234.99,235.16,234.6,235.01,12663.0,227.1437,227.308,226.7667,227.163,12663.0
2022-05-13 10:30:00,234.91,235.88,234.91,235.56,7772.0,227.0664,228.004,227.0664,227.6947,7772.0
2022-05-13 10:35:00,235.51,235.69,234.89,235.06,10413.0,227.6463,227.8203,227.047,227.2114,10413.0
2022-05-13 10:40:00,235.02,235.15,234.31,234.54,7085.0,227.1727,227.2984,226.4864,226.7087,7085.0
2022-05-13 10:45:00,234.43,235.14,234.17,234.64,6515.0,226.6024,227.2887,226.3511,226.8054,6515.0
2022-05-13 10:50:00,234.39,235.06,234.39,234.89,4215.0,226.5637,227.2114,226.5637,227.047,4215.0
2022-05-13 10:55:00,235.09,235.32,234.66,234.66,3081.0,227.2404,227.4627,226.8247,226.8247,3081.0
2022-05-13 11:00:00,234.61,234.65,234.25,234.47,10201.0,226.7764,226.8151,226.4284,226.6411,10201.0
2022-05-13 11:05:00,234.55,234.58,234.08,234.17,2582.0,226.7184,226.7474,226.2641,226.3511,2582.0
2022-05-13 11:10:00,234.13,234.4,234.13,234.38,4232.0,226.3124,226.5734,226.3124,226.5541,4232.0
2022-05-13 11:15:00,234.28,234.35,233.85,234.06,2658.0,226.4574,226.5251,226.0418,226.2448,2658.0
2022-05-13 11:20:00,234.34,234.79,234.34,234.79,5314.0,226.5154,226.9504,226.5154,226.9504,5314.0
2022-05-13 11:25:00,234.76,234.97,234.58,234.87,7482.0,226.9214,227.1244,226.7474,227.0277,7482.0
2022-05-13 11:30:00,234.94,235.22,234.82,234.83,6103.0,227.0954,227.366,226.9794,226.989,6103.0
2022-05-13 11:35:00,234.86,234.96,234.57,234.61,2752.0,227.018,227.1147,226.7377,226.7764,2752.0
2022-05-13 11:40:00,234.67,234.67,234.02,234.05,2640.0,226.8344,226.8344,226.2061,226.2351,2640.0
2022-05-13 11:45:00,234.0,234.01,233.39,233.62,11705.0,226.1868,226.1964,225.5971,225.8194,11705.0
2022-05-13 11:50:00,233.61,233.9,233.5,233.9,5743.0,225.8098,226.0901,225.7035,226.0901,5743.0
2022-05-13 11:55:00,233.96,234.25,233.83,233.83,4413.0,226.1481,226.4284,226.0224,226.0224,4413.0
2022-05-13 12:00:00,234.03,234.35,234.0,234.35,3088.0,226.2158,226.5251,226.1868,226.5251,3088.0
2022-05-13 12:05:00,234.5,234.84,234.48,234.81,3678.0,226.6701,226.9987,226.6507,226.9697,3678.0
2022-05-13 12:10:00,234.92,235.08,234.66,234.82,2968.0,227.076,227.2307,226.8247,226.9794,2968.0
2022-05-13 12:15:00,234.76,234.96,234.68,234.69,1431.0,226.9214,227.1147,226.8441,226.8537,1431.0
2022-05-13 12:20:00,234.73,234.74,234.41,234.41,1630.0,226.8924,226.9021,226.5831,226.5831,1630.0
2022-05-13 12:25:00,234.3,234.33,233.95,234.33,3770.0,226.4767,226.5057,226.1384,226.5057,3770.0
2022-05-13 12:30:00,234.32,234.71,234.32,234.45,3419.0,226.4961,226.8731,226.4961,226.6217,3419.0
2022-05-13 12:35:00,234.33,234.43,234.07,234.29,5516.0,226.5057,226.6024,226.2544,226.4671,5516.0
2022-05-13 12:40:00,234.39,234.62,234.05,234.06,6504.0,226.5637,226.7861,226.2351,226.2448,6504.0
2022-05-13 12:45:00,233.95,234.35,233.95,234.13,3147.0,226.1384,226.5251,226.1384,226.3124,3147.0
2022-05-13 12:50:00,234.06,234.06,233.38,233.49,5420.0,226.2448,226.2448,225.5875,225.6938,5420.0
2022-05-13 12:55:00,233.49,233.79,233.49,233.64,2358.0,225.6938,225.9838,225.6938,225.8388,2358.0
2022-05-13 13:00:00,233.72,234.23,233.72,234.23,2041.0,225.9161,226.4091,225.9161,226.4091,2041.0
2022-05-13 13:05:00,234.07,234.2,233.71,233.75,4075.0,226.2544,226.3801,225.9064,225.9451,4075.0
2022-05-13 13:10:00,233.64,233.85,233.51,233.85,3124.0,225.8388,226.0418,225.7131,226.0418,3124.0
2022-05-13 13:15:00,233.6,233.68,233.35,233.35,5585.0,225.8001,225.8774,225.5585,225.5585,5585.0
2022-05-13 13:20:00,233.42,233.54,233.17,233.35,1987.0,225.6261,225.7421,225.3845,225.5585,1987.0
2022-05-13 13:25:00,233.28,233.55,233.26,233.26,3553.0,225.4908,225.7518,225.4715,225.4715,3553.0
2022-05-13 13:30:00,233.31,233.38,233.2,233.37,1404.0,225.5198,225.5875,225.4135,225.5778,1404.0
2022-05-13 13:35:00,233.33,233.37,232.9,232.9,4793.0,225.5391,225.5778,225.1235,225.1235,4793.0
2022-05-13 13:40:00,232.8,232.89,232.36,232.6,6952.0,225.0268,225.1138,224.6015,224.8335,6952.0
2022-05-13 13:45:00,232.52,232.71,232.44,232.71,5263.0,224.7562,224.9398,224.6788,224.9398,5263.0
2022-05-13 13:50:00,232.67,232.69,232.34,232.4,7146.0,224.9012,224.9205,224.5822,224.6402,7146.0
2022-05-13 13:55:00,232.48,232.48,231.73,231.91,5640.0,224.7175,224.7175,223.9926,224.1665,5640.0
2022-05-13 14:00:00,231.88,231.89,231.0,231.12,4101.0,224.1375,224.1472,223.2869,223.4029,4101.0
2022-05-13 14:05:00,230.94,231.56,230.81,231.46,5089.0,223.2289,223.8282,223.1033,223.7316,5089.0
2022-05-13 14:10:00,231.72,232.06,231.6,231.85,10471.0,223.9829,224.3115,223.8669,224.1085,10471.0
2022-05-13 14:15:00,231.89,232.08,231.76,232.05,6247.0,224.1472,224.3309,224.0216,224.3019,6247.0
2022-05-13 14:20:00,232.05,232.05,231.32,231.47,5459.0,224.3019,224.3019,223.5962,223.7412,5459.0
2022-05-13 14:25:00,231.57,231.57,230.92,231.24,11702.0,223.8379,223.8379,223.2096,223.5189,11702.0
2022-05-13 14:30:00,231.3,232.18,231.26,231.95,3209.0,223.5769,224.4275,223.5382,224.2052,3209.0
2022-05-13 14:35:00,231.95,231.95,231.45,231.64,3419.0,224.2052,224.2052,223.7219,223.9056,3419.0
2022-05-13 14:40:00,231.72,232.0,231.55,231.98,3781.0,223.9829,224.2535,223.8186,224.2342,3781.0
2022-05-13 14:45:00,231.86,231.91,231.43,231.47,5136.0,224.1182,224.1665,223.7026,223.7412,5136.0
2022-05-13 14:50:00,231.67,232.83,231.67,232.83,5703.0,223.9346,225.0558,223.9346,225.0558,5703.0
2022-05-13 14:55:00,232.81,233.03,232.77,232.9,6419.0,225.0365,225.2491,224.9978,225.1235,6419.0
2022-05-13 15:00:00,232.91,233.19,232.9,233.06,4500.0,225.1332,225.4038,225.1235,225.2781,4500.0
2022-05-13 15:05:00,233.02,233.44,232.98,233.44,5117.0,225.2395,225.6455,225.2008,225.6455,5117.0
2022-05-13 15:10:00,233.43,233.43,233.12,233.43,7222.0,225.6358,225.6358,225.3361,225.6358,7222.0
2022-05-13 15:15:00,233.45,233.88,233.32,233.76,5278.0,225.6551,226.0708,225.5295,225.9548,5278.0
2022-05-13 15:20:00,233.72,233.84,233.53,233.66,11985.0,225.9161,226.0321,225.7325,225.8581,11985.0
2022-05-13 15:25:00,233.63,233.89,233.52,233.89,10036.0,225.8291,226.0804,225.7228,226.0804,10036.0
2022-05-13 15:30:00,233.89,233.9,232.84,232.91,13069.0,226.0804,226.0901,225.0655,225.1332,13069.0
2022-05-13 15:35:00,232.83,233.34,232.66,233.04,13650.0,225.0558,225.5488,224.8915,225.2588,13650.0
2022-05-13 15:40:00,233.0,233.8,233.0,233.67,26844.0,225.2202,225.9934,225.2202,225.8678,26844.0
2022-05-13 15:45:00,233.66,233.99,232.73,233.0,26876.0,225.8581,226.1771,224.9592,225.2202,26876.0
2022-05-13 15:50:00,233.05,233.17,232.24,232.88,30374.0,225.2685,225.3845,224.4855,225.1042,30374.0
2022-05-13 15:55:00,232.85,233.34,232.46,233.12,61923.0,225.0752,225.5488,224.6982,225.3361,61923.0
2022-05-16 09:30:00,231.97,232.64,231.47,231.91,20732.0,224.2245,224.8722,223.7412,224.1665,20732.0
2022-05-16 09:35:00,231.92,234.78,231.91,234.25,6145.0,224.1762,226.9407,224.1665,226.4284,6145.0
2022-05-16 09:40:00,234.35,234.54,233.64,234.1,14972.0,226.5251,226.7087,225.8388,226.2834,14972.0
2022-05-16 09:45:00,234.01,234.06,232.99,233.16,23437.0,226.1964,226.2448,225.2105,225.3748,23437.0
2022-05-16 09:50:00,233.03,233.03,232.31,232.38,2993.0,225.2491,225.2491,224.5532,224.6209,2993.0
2022-05-16 09:55:00,232.5,233.08,232.32,232.79,3585.0,224.7368,225.2975,224.5629,225.0172,3585.0
2022-05-16 10:00:00,232.68,233.52,232.24,233.31,7669.0,224.9108,225.7228,224.4855,225.5198,7669.0
2022-05-16 10:05:00,233.4,234.29,232.99,234.29,5449.0,225.6068,226.4671,225.2105,226.4671,5449.0
2022-05-16 10:10:00,234.28,234.7,233.82,234.6,6170.0,226.4574,226.8634,226.0128,226.7667,6170.0
2022-05-16 10:15:00,234.71,234.77,234.31,234.55,7704.0,226.8731,226.9311,226.4864,226.7184,7704.0
2022-05-16 10:20:00,235.05,235.21,234.61,234.61,1947.0,227.2017,227.3564,226.7764,226.7764,1947.0
2022-05-16 10:25:00,234.83,235.31,234.58,235.3,3086.0,226.989,227.453,226.7474,227.4434,3086.0
2022-05-16 10:30:00,235.08,235.23,234.11,234.24,4511.0,227.2307,227.3757,226.2931,226.4187,4511.0
2022-05-16 10:35:00,234.21,234.49,234.06,234.47,11138.0,226.3897,226.6604,226.2448,226.6411,11138.0
2022-05-16 10:40:00,234.4,234.47,233.9,234.47,4434.0,226.5734,226.6411,226.0901,226.6411,4434.0
2022-05-16 10:45:00,234.33,234.5,233.51,233.51,3789.0,226.5057,226.6701,225.7131,225.7131,3789.0
2022-05-16 10:50:00,233.65,233.81,233.35,233.44,1724.0,225.8484,226.0031,225.5585,225.6455,1724.0
2022-05-16 10:55:00,233.31,233.73,233.3,233.43,3581.0,225.5198,225.9258,225.5101,225.6358,3581.0
2022-05-16 11:00:00,233.38,233.41,233.03,233.04,912.0,225.5875,225.6165,225.2491,225.2588,912.0
2022-05-16 11:05:00,233.25,233.43,232.98,233.25,2380.0,225.4618,225.6358,225.2008,225.4618,2380.0
2022-05-16 11:10:00,233.23,233.26,232.74,232.74,7073.0,225.4425,225.4715,224.9688,224.9688,7073.0
2022-05-16 11:15:00,232.77,233.22,232.7,232.97,5589.0,224.9978,225.4328,224.9302,225.1912,5589.0
2022-05-16 11:20:00,232.92,233.03,232.62,233.03,2383.0,225.1428,225.2491,224.8528,225.2491,2383.0
2022-05-16 11:25:00,232.92,233.19,232.77,233.19,4490.0,225.1428,225.4038,224.9978,225.4038,4490.0
2022-05-16 11:30:00,233.02,233.46,233.02,233.22,2228.0,225.2395,225.6648,225.2395,225.4328,2228.0
2022-05-16 11:35:00,233.1,233.41,232.65,233.41,3333.0,225.3168,225.6165,224.8818,225.6165,3333.0
2022-05-16 11:40:00,233.31,233.88,233.08,233.74,3167.0,225.5198,226.0708,225.2975,225.9354,3167.0
2022-05-16 11:45:00,233.99,234.11,233.61,234.11,3233.0,226.1771,226.2931,225.8098,226.2931,3233.0
2022-05-16 11:50:00,234.25,234.25,233.79,233.91,2159.0,226.4284,226.4284,225.9838,226.0998,2159.0
2022-05-16 11:55:00,233.92,233.92,233.63,233.84,3565.0,226.1094,226.1094,225.8291,226.0321,3565.0
2022-05-16 12:00:00,233.75,234.24,233.47,234.05,8481.0,225.9451,226.4187,225.6745,226.2351,8481.0
2022-05-16 12:05:00,233.95,233.95,233.32,233.38,4144.0,226.1384,226.1384,225.5295,225.5875,4144.0
2022-05-16 12:10:00,233.32,233.41,233.06,233.19,2415.0,225.5295,225.6165,225.2781,225.4038,2415.0
2022-05-16 12:15:00,233.19,233.26,233.03,233.08,3379.0,225.4038,225.4715,225.2491,225.2975,3379.0
2022-05-16 12:20:00,233.19,233.28,233.03,233.03,3302.0,225.4038,225.4908,225.2491,225.2491,3302.0
2022-05-16 12:25:00,232.91,233.06,232.9,232.91,2453.0,225.1332,225.2781,225.1235,225.1332,2453.0
2022-05-16 12:30:00,232.92,233.1,232.86,233.06,2211.0,225.1428,225.3168,225.0848,225.2781,2211.0
2022-05-16 12:35:00,233.06,233.19,232.64,232.65,7930.0,225.2781,225.4038,224.8722,224.8818,7930.0
2022-05-16 12:40:00,232.5,232.64,232.37,232.37,2925.0,224.7368,224.8722,224.6112,224.6112,2925.0
2022-05-16 12:45:00,232.35,233.13,232.35,233.04,2852.0,224.5919,225.3458,224.5919,225.2588,2852.0
2022-05-16 12:50:00,233.04,233.07,232.73,232.73,1947.0,225.2588,225.2878,224.9592,224.9592,1947.0
2022-05-16 12:55:00,232.62,232.89,232.62,232.78,5250.0,224.8528,225.1138,224.8528,225.0075,5250.0
2022-05-16 13:00:00,232.69,233.06,232.49,233.06,2671.0,224.9205,225.2781,224.7272,225.2781,2671.0
2022-05-16 13:05:00,233.1,233.61,232.99,233.56,1700.0,225.3168,225.8098,225.2105,225.7615,1700.0
2022-05-16 13:10:00,233.6,233.72,233.46,233.68,4326.0,225.8001,225.9161,225.6648,225.8774,4326.0
2022-05-16 13:15:00,233.75,233.83,233.27,233.27,2896.0,225.9451,226.0224,225.4811,225.4811,2896.0
2022-05-16 13:20:00,233.31,234.01,233.3,233.76,3608.0,225.5198,226.1964,225.5101,225.9548,3608.0
2022-05-16 13:25:00,233.74,234.05,233.63,234.05,2406.0,225.9354,226.2351,225.8291,226.2351,2406.0
2022-05-16 13:30:00,233.99,234.24,233.98,234.02,3586.0,226.1771,226.4187,226.1674,226.2061,3586.0
2022-05-16 13:35:00,234.07,234.31,233.93,234.0,4352.0,226.2544,226.4864,226.1191,226.1868,4352.0
2022-05-16 13:40:00,234.0,234.25,233.74,234.08,3788.0,226.1868,226.4284,225.9354,226.2641,3788.0
2022-05-16 13:45:00,234.23,234.23,233.73,233.85,4024.0,226.4091,226.4091,225.9258,226.0418,4024.0
2022-05-16 13:50:00,233.88,234.32,233.88,233.88,2817.0,226.0708,226.4961,226.0708,226.0708,2817.0
2022-05-16 13:55:00,233.93,234.16,233.73,233.85,3767.0,226.1191,226.3414,225.9258,226.0418,3767.0
2022-05-16 14:00:00,233.87,234.07,233.63,234.0,3305.0,226.0611,226.2544,225.8291,226.1868,3305.0
2022-05-16 14:05:00,234.32,234.38,234.09,234.16,2139.0,226.4961,226.5541,226.2738,226.3414,2139.0
2022-05-16 14:10:00,233.95,234.09,233.83,233.87,2458.0,226.1384,226.2738,226.0224,226.0611,2458.0
2022-05-16 14:15:00,233.89,234.12,233.7,233.86,3200.0,226.0804,226.3028,225.8968,226.0514,3200.0
2022-05-16 14:20:00,234.05,234.22,234.0,234.19,3413.0,226.2351,226.3994,226.1868,226.3704,3413.0
2022-05-16 14:25:00,234.23,234.66,234.14,234.66,1723.0,226.4091,226.8247,226.3221,226.8247,1723.0
2022-05-16 14:30:00,234.73,234.9,234.63,234.68,6404.0,226.8924,227.0567,226.7957,226.8441,6404.0
2022-05-16 14:35:00,234.7,234.89,234.61,234.77,4688.0,226.8634,227.047,226.7764,226.9311,4688.0
2022-05-16 14:40:00,234.85,234.98,234.65,234.69,6674.0,227.0084,227.134,226.8151,226.8537,6674.0
2022-05-16 14:45:00,234.74,234.77,234.48,234.52,7345.0,226.9021,226.9311,226.6507,226.6894,7345.0
2022-05-16 14:50:00,234.57,234.82,234.47,234.69,8087.0,226.7377,226.9794,226.6411,226.8537,8087.0
2022-05-16 14:55:00,234.58,234.91,234.58,234.66,2006.0,226.7474,227.0664,226.7474,226.8247,2006.0
2022-05-16 15:00:00,234.6,234.87,234.55,234.64,4372.0,226.7667,227.0277,226.7184,226.8054,4372.0
2022-05-16 15:05:00,234.69,235.15,234.58,234.61,5656.0,226.8537,227.2984,226.7474,226.7764,5656.0
2022-05-16 15:10:00,234.47,234.48,233.94,233.94,6222.0,226.6411,226.6507,226.1288,226.1288,6222.0
2022-05-16 15:15:00,234.1,234.27,233.73,233.94,6540.0,226.2834,226.4477,225.9258,226.1288,6540.0
2022-05-16 15:20:00,233.84,234.28,233.84,234.14,9526.0,226.0321,226.4574,226.0321,226.3221,9526.0
2022-05-16 15:25:00,234.21,234.36,234.0,234.09,5439.0,226.3897,226.5347,226.1868,226.2738,5439.0
2022-05-16 15:30:00,234.11,234.32,233.64,233.73,29987.0,226.2931,226.4961,225.8388,225.9258,29987.0
2022-05-16 15:35:00,233.56,233.87,233.5,233.54,6228.0,225.7615,226.0611,225.7035,225.7421,6228.0
2022-05-16 15:40:00,233.6,233.79,233.42,233.62,16510.0,225.8001,225.9838,225.6261,225.8194,16510.0
2022-05-16 15:45:00,233.6,233.84,233.53,233.79,21170.0,225.8001,226.0321,225.7325,225.9838,21170.0
2022-05-16 15:50:00,233.81,234.41,233.81,234.11,19054.0,226.0031,226.5831,226.0031,226.2931,19054.0
2022-05-16 15:55:00,234.14,234.2,233.44,233.95,63487.0,226.3221,226.3801,225.6455,226.1384,63487.0
2022-05-17 09:30:00,237.56,238.26,237.28,238.08,23124.0,229.6279,230.3045,229.3572,230.1305,23124.0
2022-05-17 09:35:00,238.09,238.62,237.63,238.43,36904.0,230.1402,230.6525,229.6956,230.4688,36904.0
2022-05-17 09:40:00,238.43,238.99,238.06,238.37,20486.0,230.4688,231.0101,230.1112,230.4108,20486.0
2022-05-17 09:45:00,238.38,239.51,238.37,239.49,14811.0,230.4205,231.5128,230.4108,231.4935,14811.0
2022-05-17 09:50:00,239.24,239.34,237.57,237.95,18140.0,231.2518,231.3485,229.6376,230.0049,18140.0
2022-05-17 09:55:00,237.96,238.57,237.59,238.22,9134.0,230.0145,230.6042,229.6569,230.2659,9134.0
2022-05-17 10:00:00,238.21,238.86,238.17,238.55,4194.0,230.2562,230.8845,230.2175,230.5848,4194.0
2022-05-17 10:05:00,238.3,238.56,237.92,238.36,9849.0,230.3432,230.5945,229.9759,230.4012,9849.0
2022-05-17 10:10:00,238.27,238.36,238.02,238.21,3372.0,230.3142,230.4012,230.0725,230.2562,3372.0
2022-05-17 10:15:00,238.37,238.58,238.09,238.21,5187.0,230.4108,230.6138,230.1402,230.2562,5187.0
2022-05-17 10:20:00,238.16,238.3,238.03,238.22,4489.0,230.2079,230.3432,230.0822,230.2659,4489.0
2022-05-17 10:25:00,238.24,238.46,237.38,237.38,7417.0,230.2852,230.4978,229.4539,229.4539,7417.0
2022-05-17 10:30:00,237.49,237.98,237.49,237.65,3948.0,229.5602,230.0339,229.5602,229.7149,3948.0
2022-05-17 10:35:00,237.72,237.8,237.36,237.45,3303.0,229.7826,229.8599,229.4346,229.5216,3303.0
2022-05-17 10:40:00,237.41,237.41,236.45,236.46,4845.0,229.4829,229.4829,228.555,228.5646,4845.0
2022-05-17 10:45:00,236.22,236.64,236.14,236.62,1628.0,228.3326,228.7386,228.2553,228.7193,1628.0
2022-05-17 10:50:00,236.57,236.61,235.71,235.92,7804.0,228.6709,228.7096,227.8397,228.0427,7804.0
2022-05-17 10:55:00,235.94,236.35,235.66,236.28,14738.0,228.062,228.4583,227.7913,228.3906,14738.0
2022-05-17 11:00:00,236.16,236.46,235.82,236.45,6711.0,228.2746,228.5646,227.946,228.555,6711.0
2022-05-17 11:05:00,236.46,236.94,236.4,236.91,4591.0,228.5646,229.0286,228.5066,228.9996,4591.0
2022-05-17 11:10:00,236.92,237.04,236.45,236.65,7037.0,229.0093,229.1253,228.555,228.7483,7037.0
2022-05-17 11:15:00,236.8,236.93,236.33,236.7,7418.0,228.8933,229.0189,228.439,228.7966,7418.0
2022-05-17 11:20:00,236.5,237.04,236.47,236.98,7159.0,228.6033,229.1253,228.5743,229.0673,7159.0
2022-05-17 11:25:00,236.67,237.33,236.67,236.92,12532.0,228.7676,229.4056,228.7676,229.0093,12532.0
2022-05-17 11:30:00,237.08,237.36,236.82,237.24,11583.0,229.1639,229.4346,228.9126,229.3186,11583.0
2022-05-17 11:35:00,237.23,237.23,236.94,237.05,900.0,229.3089,229.3089,229.0286,229.1349,900.0
2022-05-17 11:40:00,237.11,237.35,236.98,237.06,6442.0,229.1929,229.4249,229.0673,229.1446,6442.0
2022-05-17 11:45:00,236.97,237.05,236.71,236.71,4446.0,229.0576,229.1349,228.8063,228.8063,4446.0
2022-05-17 11:50:00,236.74,236.99,236.74,236.86,3329.0,228.8353,229.0769,228.8353,228.9513,3329.0
2022-05-17 11:55:00,236.85,236.97,236.65,236.87,2712.0,228.9416,229.0576,228.7483,228.9609,2712.0
2022-05-17 12:00:00,236.99,237.23,236.85,237.14,5220.0,229.0769,229.3089,228.9416,229.2219,5220.0
2022-05-17 12:05:00,237.11,237.11,236.68,236.74,3108.0,229.1929,229.1929,228.7773,228.8353,3108.0
2022-05-17 12:10:00,236.62,236.63,236.3,236.55,3328.0,228.7193,228.7289,228.41,228.6516,3328.0
2022-05-17 12:15:00,236.63,236.75,236.57,236.58,3634.0,228.7289,228.8449,228.6709,228.6806,3634.0
2022-05-17 12:20:00,236.46,236.76,236.46,236.76,2107.0,228.5646,228.8546,228.5646,228.8546,2107.0
2022-05-17 12:25:00,236.81,236.94,236.69,236.7,1628.0,228.9029,229.0286,228.7869,228.7966,1628.0
2022-05-17 12:30:00,236.6,236.89,236.6,236.87,2704.0,228.6999,228.9803,228.6999,228.9609,2704.0
2022-05-17 12:35:00,236.9,237.16,236.9,237.09,3029.0,228.9899,229.2412,228.9899,229.1736,3029.0
2022-05-17 12:40:00,237.02,237.23,236.88,237.23,2700.0,229.1059,229.3089,228.9706,229.3089,2700.0
2022-05-17 12:45:00,237.2,237.61,237.1,237.61,2200.0,229.2799,229.6762,229.1833,229.6762,2200.0
2022-05-17 12:50:00,237.64,237.64,236.98,236.98,7200.0,229.7052,229.7052,229.0673,229.0673,7200.0
2022-05-17 12:55:00,237.08,237.08,236.9,236.95,2202.0,229.1639,229.1639,228.9899,229.0383,2202.0
2022-05-17 13:00:00,236.96,237.08,236.84,237.02,4272.0,229.0479,229.1639,228.9319,229.1059,4272.0
2022-05-17 13:05:00,237.08,237.29,236.98,237.2,13907.0,229.1639,229.3669,229.0673,229.2799,13907.0
2022-05-17 13:10:00,237.19,237.59,237.19,237.59,4996.0,229.2702,229.6569,229.2702,229.6569,4996.0
2022-05-17 13:15:00,237.59,238.34,237.58,238.34,5942.0,229.6569,230.3818,229.6472,230.3818,5942.0
2022-05-17 13:20:00,238.35,238.38,237.91,237.91,2459.0,230.3915,230.4205,229.9662,229.9662,2459.0
2022-05-17 13:25:00,237.81,238.04,237.77,237.94,2869.0,229.8695,230.0919,229.8309,229.9952,2869.0
2022-05-17 13:30:00,237.95,237.99,237.82,237.82,3196.0,230.0049,230.0435,229.8792,229.8792,3196.0
2022-05-17 13:35:00,237.81,238.0,237.75,237.97,2466.0,229.8695,230.0532,229.8115,230.0242,2466.0
2022-05-17 13:40:00,237.99,237.99,237.71,237.81,4414.0,230.0435,230.0435,229.7729,229.8695,4414.0
2022-05-17 13:45:00,237.76,237.81,237.48,237.72,5603.0,229.8212,229.8695,229.5506,229.7826,5603.0
2022-05-17 13:50:00,237.7,238.12,237.63,238.12,4082.0,229.7632,230.1692,229.6956,230.1692,4082.0
2022-05-17 13:55:00,238.25,238.54,238.07,238.49,12393.0,230.2949,230.5752,230.1209,230.5268,12393.0
2022-05-17 14:00:00,238.47,238.6,238.09,238.5,13559.0,230.5075,230.6332,230.1402,230.5365,13559.0
2022-05-17 14:05:00,238.56,239.23,238.55,239.04,3702.0,230.5945,231.2421,230.5848,231.0585,3702.0
2022-05-17 14:10:00,239.19,239.21,237.82,238.11,5413.0,231.2035,231.2228,229.8792,230.1595,5413.0
2022-05-17 14:15:00,238.24,238.51,237.62,237.86,2732.0,230.2852,230.5462,229.6859,229.9179,2732.0
2022-05-17 14:20:00,237.64,237.66,236.92,237.49,4041.0,229.7052,229.7246,229.0093,229.5602,4041.0
2022-05-17 14:25:00,237.57,237.75,237.26,237.27,7379.0,229.6376,229.8115,229.3379,229.3476,7379.0
2022-05-17 14:30:00,237.34,237.84,237.16,237.4,8033.0,229.4152,229.8985,229.2412,229.4732,8033.0
2022-05-17 14:35:00,237.18,238.39,237.1,238.17,4561.0,229.2606,230.4302,229.1833,230.2175,4561.0
2022-05-17 14:40:00,238.08,238.67,237.98,238.61,6003.0,230.1305,230.7008,230.0339,230.6428,6003.0
2022-05-17 14:45:00,238.44,239.17,238.4,239.09,4197.0,230.4785,231.1841,230.4398,231.1068,4197.0
2022-05-17 14:50:00,238.93,238.93,238.57,238.57,2408.0,230.9521,230.9521,230.6042,230.6042,2408.0
2022-05-17 14:55:00,238.65,238.79,238.53,238.66,2437.0,230.6815,230.8168,230.5655,230.6912,2437.0
2022-05-17 15:00:00,238.6,239.05,238.55,238.73,3902.0,230.6332,231.0681,230.5848,230.7588,3902.0
2022-05-17 15:05:00,238.87,239.19,238.66,238.83,5123.0,230.8942,231.2035,230.6912,230.8555,5123.0
2022-05-17 15:10:00,238.79,238.88,238.61,238.74,2400.0,230.8168,230.9038,230.6428,230.7685,2400.0
2022-05-17 15:15:00,238.75,238.81,238.49,238.67,5179.0,230.7782,230.8362,230.5268,230.7008,5179.0
2022-05-17 15:20:00,238.74,238.96,238.62,238.75,3078.0,230.7685,230.9811,230.6525,230.7782,3078.0
2022-05-17 15:25:00,238.75,238.91,238.75,238.85,3010.0,230.7782,230.9328,230.7782,230.8748,3010.0
2022-05-17 15:30:00,238.76,238.94,238.55,238.81,4257.0,230.7878,230.9618,230.5848,230.8362,4257.0
2022-05-17 15:35:00,238.77,238.82,238.45,238.46,4006.0,230.7975,230.8458,230.4882,230.4978,4006.0
2022-05-17 15:40:00,238.42,238.84,238.35,238.54,9880.0,230.4592,230.8652,230.3915,230.5752,9880.0
2022-05-17 15:45:00,238.51,238.51,238.02,238.19,12662.0,230.5462,230.5462,230.0725,230.2369,12662.0
2022-05-17 15:50:00,238.31,239.34,238.25,239.14,23701.0,230.3529,231.3485,230.2949,231.1551,23701.0
2022-05-17 15:55:00,239.19,239.27,238.76,239.26,58353.0,231.2035,231.2808,230.7878,231.2711,58353.0
2022-05-18 09:30:00,236.13,237.28,236.13,236.98,13925.0,228.2456,229.3572,228.2456,229.0673,13925.0
2022-05-18 09:35:00,237.12,237.38,236.27,236.34,3781.0,229.2026,229.4539,228.381,228.4486,3781.0
2022-05-18 09:40:00,236.03,236.15,235.01,235.01,4618.0,228.149,228.265,227.163,227.163,4618.0
2022-05-18 09:45:00,235.08,236.25,234.82,235.5,3576.0,227.2307,228.3616,226.9794,227.6367,3576.0
2022-05-18 09:50:00,235.71,235.72,234.76,234.94,2819.0,227.8397,227.8493,226.9214,227.0954,2819.0
2022-05-18 09:55:00,234.82,234.82,234.1,234.28,3972.0,226.9794,226.9794,226.2834,226.4574,3972.0
2022-05-18 10:00:00,234.42,234.42,233.48,233.51,12474.0,226.5927,226.5927,225.6841,225.7131,12474.0
2022-05-18 10:05:00,233.57,233.7,232.32,232.48,15706.0,225.7711,225.8968,224.5629,224.7175,15706.0
2022-05-18 10:10:00,232.48,233.59,232.42,233.37,9861.0,224.7175,225.7905,224.6595,225.5778,9861.0
2022-05-18 10:15:00,233.41,234.49,233.41,234.11,5822.0,225.6165,226.6604,225.6165,226.2931,5822.0
2022-05-18 10:20:00,233.95,234.15,233.56,233.99,5502.0,226.1384,226.3318,225.7615,226.1771,5502.0
2022-05-18 10:25:00,234.23,234.43,233.41,233.41,10589.0,226.4091,226.6024,225.6165,225.6165,10589.0
2022-05-18 10:30:00,233.33,233.83,233.33,233.68,5786.0,225.5391,226.0224,225.5391,225.8774,5786.0
2022-05-18 10:35:00,233.55,234.28,233.49,234.24,12712.0,225.7518,226.4574,225.6938,226.4187,12712.0
2022-05-18 10:40:00,234.15,234.98,234.13,234.98,4483.0,226.3318,227.134,226.3124,227.134,4483.0
2022-05-18 10:45:00,234.85,235.14,234.52,234.9,3533.0,227.0084,227.2887,226.6894,227.0567,3533.0
2022-05-18 10:50:00,234.94,235.11,234.77,234.93,4200.0,227.0954,227.2597,226.9311,227.0857,4200.0
2022-05-18 10:55:00,234.77,235.03,234.71,234.72,3815.0,226.9311,227.1824,226.8731,226.8827,3815.0
2022-05-18 11:00:00,234.56,234.91,234.46,234.91,3475.0,226.7281,227.0664,226.6314,227.0664,3475.0
2022-05-18 11:05:00,234.91,234.91,234.28,234.28,2920.0,227.0664,227.0664,226.4574,226.4574,2920.0
2022-05-18 11:10:00,234.17,234.4,233.9,234.15,2644.0,226.3511,226.5734,226.0901,226.3318,2644.0
2022-05-18 11:15:00,233.96,234.24,233.6,233.73,4126.0,226.1481,226.4187,225.8001,225.9258,4126.0
2022-05-18 11:20:00,233.53,233.7,233.5,233.59,5709.0,225.7325,225.8968,225.7035,225.7905,5709.0
2022-05-18 11:25:00,233.71,233.79,233.5,233.5,3111.0,225.9064,225.9838,225.7035,225.7035,3111.0
2022-05-18 11:30:00,233.64,234.16,233.51,234.11,8490.0,225.8388,226.3414,225.7131,226.2931,8490.0
2022-05-18 11:35:00,234.16,234.88,233.91,234.65,5218.0,226.3414,227.0374,226.0998,226.8151,5218.0
2022-05-18 11:40:00,234.77,234.91,234.61,234.67,3536.0,226.9311,227.0664,226.7764,226.8344,3536.0
2022-05-18 11:45:00,234.65,234.88,234.29,234.42,2477.0,226.8151,227.0374,226.4671,226.5927,2477.0
2022-05-18 11:50:00,234.34,234.58,233.94,234.13,3033.0,226.5154,226.7474,226.1288,226.3124,3033.0
2022-05-18 11:55:00,233.91,234.64,233.91,234.29,10056.0,226.0998,226.8054,226.0998,226.4671,10056.0
2022-05-18 12:00:00,234.03,234.17,233.8,233.95,3982.0,226.2158,226.3511,225.9934,226.1384,3982.0
2022-05-18 12:05:00,234.0,234.0,233.73,233.74,2750.0,226.1868,226.1868,225.9258,225.9354,2750.0
2022-05-18 12:10:00,233.78,234.27,233.57,234.27,3074.0,225.9741,226.4477,225.7711,226.4477,3074.0
2022-05-18 12:15:00,234.36,234.46,234.21,234.33,1864.0,226.5347,226.6314,226.3897,226.5057,1864.0
2022-05-18 12:20:00,234.38,234.38,234.03,234.3,4071.0,226.5541,226.5541,226.2158,226.4767,4071.0
2022-05-18 12:25:00,234.09,234.53,234.08,234.49,6226.0,226.2738,226.6991,226.2641,226.6604,6226.0
2022-05-18 12:30:00,234.48,234.87,234.41,234.84,2201.0,226.6507,227.0277,226.5831,226.9987,2201.0
2022-05-18 12:35:00,234.76,235.08,234.76,234.88,2375.0,226.9214,227.2307,226.9214,227.0374,2375.0
2022-05-18 12:40:00,235.03,235.03,234.67,234.67,1925.0,227.1824,227.1824,226.8344,226.8344,1925.0
2022-05-18 12:45:00,234.66,235.03,234.48,235.03,2474.0,226.8247,227.1824,226.6507,227.1824,2474.0
2022-05-18 12:50:00,234.96,235.25,234.88,235.25,2428.0,227.1147,227.395,227.0374,227.395,2428.0
2022-05-18 12:55:00,235.24,235.33,235.07,235.18,2294.0,227.3854,227.4724,227.221,227.3274,2294.0
2022-05-18 13:00:00,234.96,235.03,234.81,234.89,3976.0,227.1147,227.1824,226.9697,227.047,3976.0
2022-05-18 13:05:00,234.9,234.9,234.26,234.26,2151.0,227.0567,227.0567,226.4381,226.4381,2151.0
2022-05-18 13:10:00,234.25,234.56,234.18,234.3,5468.0,226.4284,226.7281,226.3608,226.4767,5468.0
2022-05-18 13:15:00,234.3,234.41,233.81,233.96,16401.0,226.4767,226.5831,226.0031,226.1481,16401.0
2022-05-18 13:20:00,234.06,234.49,234.06,234.44,2878.0,226.2448,226.6604,226.2448,226.6121,2878.0
2022-05-18 13:25:00,234.5,234.73,234.3,234.6,3200.0,226.6701,226.8924,226.4767,226.7667,3200.0
2022-05-18 13:30:00,234.51,234.61,234.31,234.37,2034.0,226.6797,226.7764,226.4864,226.5444,2034.0
2022-05-18 13:35:00,234.47,234.57,234.3,234.42,2841.0,226.6411,226.7377,226.4767,226.5927,2841.0
2022-05-18 13:40:00,234.42,234.51,233.92,234.12,3024.0,226.5927,226.6797,226.1094,226.3028,3024.0
2022-05-18 13:45:00,234.09,234.09,233.47,233.49,6155.0,226.2738,226.2738,225.6745,225.6938,6155.0
2022-05-18 13:50:00,233.57,233.74,233.47,233.74,4306.0,225.7711,225.9354,225.6745,225.9354,4306.0
2022-05-18 13:55:00,233.51,233.83,233.35,233.82,5302.0,225.7131,226.0224,225.5585,226.0128,5302.0
2022-05-18 14:00:00,233.88,234.06,233.78,234.06,2578.0,226.0708,226.2448,225.9741,226.2448,2578.0
2022-05-18 14:05:00,233.99,234.14,233.72,234.14,2921.0,226.1771,226.3221,225.9161,226.3221,2921.0
2022-05-18 14:10:00,234.21,234.22,233.66,233.78,2741.0,226.3897,226.3994,225.8581,225.9741,2741.0
2022-05-18 14:15:00,233.84,234.7,233.6,234.61,14206.0,226.0321,226.8634,225.8001,226.7764,14206.0
2022-05-18 14:20:00,234.68,234.7,234.25,234.47,5777.0,226.8441,226.8634,226.4284,226.6411,5777.0
2022-05-18 14:25:00,234.44,234.57,234.4,234.4,1801.0,226.6121,226.7377,226.5734,226.5734,1801.0
2022-05-18 14:30:00,234.51,234.6,233.61,233.71,5935.0,226.6797,226.7667,225.8098,225.9064,5935.0
2022-05-18 14:35:00,233.69,233.7,233.18,233.49,3533.0,225.8871,225.8968,225.3941,225.6938,3533.0
2022-05-18 14:40:00,233.49,233.75,233.3,233.34,3186.0,225.6938,225.9451,225.5101,225.5488,3186.0
2022-05-18 14:45:00,233.32,233.48,232.85,233.4,7262.0,225.5295,225.6841,225.0752,225.6068,7262.0
2022-05-18 14:50:00,233.6,233.6,233.23,233.31,2845.0,225.8001,225.8001,225.4425,225.5198,2845.0
2022-05-18 14:55:00,233.36,233.81,233.32,233.51,7217.0,225.5681,226.0031,225.5295,225.7131,7217.0
2022-05-18 15:00:00,233.51,233.76,233.11,233.24,4211.0,225.7131,225.9548,225.3265,225.4521,4211.0
2022-05-18 15:05:00,233.35,233.58,232.99,233.08,3887.0,225.5585,225.7808,225.2105,225.2975,3887.0
2022-05-18 15:10:00,232.98,233.33,232.67,232.67,6980.0,225.2008,225.5391,224.9012,224.9012,6980.0
2022-05-18 15:15:00,232.79,232.99,232.56,232.79,7130.0,225.0172,225.2105,224.7948,225.0172,7130.0
2022-05-18 15:20:00,232.79,233.02,232.05,232.05,9916.0,225.0172,225.2395,224.3019,224.3019,9916.0
2022-05-18 15:25:00,232.16,232.21,231.81,231.93,14993.0,224.4082,224.4565,224.0699,224.1859,14993.0
2022-05-18 15:30:00,231.92,232.12,231.42,231.42,19581.0,224.1762,224.3695,223.6929,223.6929,19581.0
2022-05-18 15:35:00,231.4,232.78,231.19,232.55,11253.0,223.6736,225.0075,223.4706,224.7852,11253.0
2022-05-18 15:40:00,232.43,232.72,231.92,232.16,11964.0,224.6692,224.9495,224.1762,224.4082,11964.0
2022-05-18 15:45:00,232.08,232.2,231.33,231.55,34531.0,224.3309,224.4469,223.6059,223.8186,34531.0
2022-05-18 15:50:00,231.42,232.13,231.35,231.6,36176.0,223.6929,224.3792,223.6252,223.8669,36176.0
2022-05-18 15:55:00,231.55,232.46,231.49,232.23,97849.0,223.8186,224.6982,223.7606,224.4759,97849.0
2022-05-19 09:30:00,228.64,229.78,227.97,229.23,63773.0,221.0057,222.1077,220.3581,221.576,63773.0
2022-05-19 09:35:00,229.55,230.88,229.2,229.96,12988.0,221.8853,223.1709,221.547,222.2817,12988.0
2022-05-19 09:40:00,229.97,230.2,228.53,228.53,12474.0,222.2913,222.5136,220.8994,220.8994,12474.0
2022-05-19 09:45:00,228.76,229.1,228.16,228.79,10999.0,221.1217,221.4504,220.5418,221.1507,10999.0
2022-05-19 09:50:00,228.71,228.87,227.22,227.6,13876.0,221.0734,221.2281,219.6331,220.0005,13876.0
2022-05-19 09:55:00,227.94,228.83,227.85,228.68,7964.0,220.3291,221.1894,220.2421,221.0444,7964.0
2022-05-19 10:00:00,228.52,230.45,228.31,229.93,16156.0,220.8897,222.7553,220.6868,222.2527,16156.0
2022-05-19 10:05:00,230.07,230.47,229.3,229.3,11176.0,222.388,222.7746,221.6437,221.6437,11176.0
2022-05-19 10:10:00,229.21,230.12,229.21,229.85,4289.0,221.5567,222.4363,221.5567,222.1753,4289.0
2022-05-19 10:15:00,229.9,230.37,229.54,229.89,16422.0,222.2237,222.678,221.8757,222.214,16422.0
2022-05-19 10:20:00,230.0,230.69,230.0,230.19,11214.0,222.3203,222.9873,222.3203,222.504,11214.0
2022-05-19 10:25:00,230.03,230.1,229.55,229.86,19977.0,222.3493,222.417,221.8853,222.185,19977.0
2022-05-19 10:30:00,229.71,229.91,229.37,229.71,26238.0,222.04,222.2333,221.7114,222.04,26238.0
2022-05-19 10:35:00,229.72,229.77,228.87,229.4,17485.0,222.0497,222.098,221.2281,221.7404,17485.0
2022-05-19 10:40:00,229.41,229.41,228.41,228.64,20777.0,221.75,221.75,220.7834,221.0057,20777.0
2022-05-19 10:45:00,228.64,229.17,228.53,228.98,10770.0,221.0057,221.518,220.8994,221.3344,10770.0
2022-05-19 10:50:00,229.09,229.62,228.83,229.27,15251.0,221.4407,221.953,221.1894,221.6147,15251.0
2022-05-19 10:55:00,229.26,229.53,228.92,229.13,16998.0,221.605,221.866,221.2764,221.4794,16998.0
2022-05-19 11:00:00,229.2,229.67,229.15,229.16,10012.0,221.547,222.0013,221.4987,221.5084,10012.0
2022-05-19 11:05:00,229.27,229.27,228.12,228.63,15917.0,221.6147,221.6147,220.5031,220.9961,15917.0
2022-05-19 11:10:00,228.56,229.31,228.44,228.44,8190.0,220.9284,221.6534,220.8124,220.8124,8190.0
2022-05-19 11:15:00,228.46,228.7,228.21,228.67,7328.0,220.8317,221.0637,220.5901,221.0347,7328.0
2022-05-19 11:20:00,228.53,228.53,227.85,228.02,23142.0,220.8994,220.8994,220.2421,220.4064,23142.0
2022-05-19 11:25:00,227.99,228.06,227.48,227.58,10770.0,220.3774,220.4451,219.8845,219.9811,10770.0
2022-05-19 11:30:00,227.7,228.45,227.62,228.27,8013.0,220.0971,220.8221,220.0198,220.6481,8013.0
2022-05-19 11:35:00,228.15,229.63,228.09,229.47,7906.0,220.5321,221.9627,220.4741,221.808,7906.0
2022-05-19 11:40:00,229.44,230.38,229.44,230.21,9046.0,221.779,222.6876,221.779,222.5233,9046.0
2022-05-19 11:45:00,230.13,230.67,229.83,230.64,8739.0,222.446,222.9679,222.156,222.939,8739.0
2022-05-19 11:50:00,230.59,230.6,229.77,229.94,14332.0,222.8906,222.9003,222.098,222.2623,14332.0
2022-05-19 11:55:00,229.84,229.84,229.49,229.62,7731.0,222.1657,222.1657,221.8273,221.953,7731.0
2022-05-19 12:00:00,229.73,229.9,229.4,229.9,5896.0,222.0593,222.2237,221.7404,222.2237,5896.0
2022-05-19 12:05:00,229.9,230.64,229.87,230.55,5071.0,222.2237,222.939,222.1947,222.852,5071.0
2022-05-19 12:10:00,230.57,230.84,230.45,230.57,6046.0,222.8713,223.1323,222.7553,222.8713,6046.0
2022-05-19 12:15:00,230.6,230.81,230.08,230.21,4451.0,222.9003,223.1033,222.3976,222.5233,4451.0
2022-05-19 12:20:00,230.25,230.27,229.62,229.85,8951.0,222.562,222.5813,221.953,222.1753,8951.0
2022-05-19 12:25:00,229.84,229.97,229.5,229.73,8917.0,222.1657,222.2913,221.837,222.0593,8917.0
2022-05-19 12:30:00,229.69,229.83,229.27,229.64,7303.0,222.0207,222.156,221.6147,221.9723,7303.0
2022-05-19 12:35:00,229.54,229.55,228.63,228.68,3310.0,221.8757,221.8853,220.9961,221.0444,3310.0
2022-05-19 12:40:00,228.75,228.77,228.33,228.52,5999.0,221.1121,221.1314,220.7061,220.8897,5999.0
2022-05-19 12:45:00,228.44,228.63,228.01,228.22,16922.0,220.8124,220.9961,220.3968,220.5998,16922.0
2022-05-19 12:50:00,228.32,228.64,228.29,228.4,10358.0,220.6964,221.0057,220.6674,220.7737,10358.0
2022-05-19 12:55:00,228.26,228.54,228.01,228.5,28058.0,220.6384,220.9091,220.3968,220.8704,28058.0
2022-05-19 13:00:00,228.62,228.9,228.09,228.49,9391.0,220.9864,221.2571,220.4741,220.8607,9391.0
2022-05-19 13:05:00,228.58,228.92,228.0,228.18,7825.0,220.9477,221.2764,220.3871,220.5611,7825.0
2022-05-19 13:10:00,228.18,228.22,227.55,227.71,6832.0,220.5611,220.5998,219.9521,220.1068,6832.0
2022-05-19 13:15:00,227.64,228.41,227.63,228.41,5302.0,220.0391,220.7834,220.0295,220.7834,5302.0
2022-05-19 13:20:00,228.42,229.43,228.21,229.28,7581.0,220.7931,221.7694,220.5901,221.6244,7581.0
2022-05-19 13:25:00,229.34,229.47,228.99,229.09,7033.0,221.6824,221.808,221.344,221.4407,7033.0
2022-05-19 13:30:00,229.08,229.74,228.96,229.16,17292.0,221.431,222.069,221.315,221.5084,17292.0
2022-05-19 13:35:00,229.12,229.54,229.03,229.39,7714.0,221.4697,221.8757,221.3827,221.7307,7714.0
2022-05-19 13:40:00,229.31,229.35,228.95,229.25,6028.0,221.6534,221.692,221.3054,221.5954,6028.0
2022-05-19 13:45:00,229.14,229.37,228.03,228.03,6833.0,221.489,221.7114,220.4161,220.4161,6833.0
2022-05-19 13:50:00,228.15,229.2,228.13,229.2,6263.0,220.5321,221.547,220.5128,221.547,6263.0
2022-05-19 13:55:00,229.23,230.2,229.23,230.08,9559.0,221.576,222.5136,221.576,222.3976,9559.0
2022-05-19 14:00:00,230.03,230.09,229.02,229.17,7845.0,222.3493,222.4073,221.373,221.518,7845.0
2022-05-19 14:05:00,229.01,229.16,228.52,229.01,5877.0,221.3634,221.5084,220.8897,221.3634,5877.0
2022-05-19 14:10:00,229.09,229.37,228.72,229.0,6540.0,221.4407,221.7114,221.0831,221.3537,6540.0
2022-05-19 14:15:00,229.18,229.22,228.7,228.74,5670.0,221.5277,221.5664,221.0637,221.1024,5670.0
2022-05-19 14:20:00,228.52,229.21,228.52,229.19,5944.0,220.8897,221.5567,220.8897,221.5374,5944.0
2022-05-19 14:25:00,229.19,229.45,229.02,229.44,6660.0,221.5374,221.7887,221.373,221.779,6660.0
2022-05-19 14:30:00,229.44,229.57,229.21,229.49,6344.0,221.779,221.9047,221.5567,221.8273,6344.0
2022-05-19 14:35:00,229.3,230.1,229.23,229.99,10592.0,221.6437,222.417,221.576,222.3107,10592.0
2022-05-19 14:40:00,229.94,230.3,229.42,230.25,13032.0,222.2623,222.6103,221.7597,222.562,13032.0
2022-05-19 14:45:00,230.5,231.02,230.28,230.98,14070.0,222.8036,223.3063,222.591,223.2676,14070.0
2022-05-19 14:50:00,231.04,231.2,230.76,230.88,4012.0,223.3256,223.4803,223.0549,223.1709,4012.0
2022-05-19 14:55:00,230.91,231.36,230.77,231.36,14240.0,223.1999,223.6349,223.0646,223.6349,14240.0
2022-05-19 15:00:00,231.37,232.07,231.24,232.07,13713.0,223.6446,224.3212,223.5189,224.3212,13713.0
2022-05-19 15:05:00,232.1,232.26,231.71,231.71,8481.0,224.3502,224.5049,223.9732,223.9732,8481.0
2022-05-19 15:10:00,231.69,231.82,231.39,231.63,31356.0,223.9539,224.0796,223.6639,223.8959,31356.0
2022-05-19 15:15:00,231.67,231.76,231.15,231.37,17609.0,223.9346,224.0216,223.4319,223.6446,17609.0
2022-05-19 15:20:00,231.36,231.4,230.58,230.59,13224.0,223.6349,223.6736,222.881,222.8906,13224.0
2022-05-19 15:25:00,230.64,230.93,230.45,230.55,13344.0,222.939,223.2193,222.7553,222.852,13344.0
2022-05-19 15:30:00,230.46,230.98,230.37,230.6,26626.0,222.765,223.2676,222.678,222.9003,26626.0
2022-05-19 15:35:00,230.48,230.59,230.05,230.47,23115.0,222.7843,222.8906,222.3687,222.7746,23115.0
2022-05-19 15:40:00,230.48,231.26,230.3,231.2,25365.0,222.7843,223.5382,222.6103,223.4803,25365.0
2022-05-19 15:45:00,231.18,231.56,230.57,230.96,35017.0,223.4609,223.8282,222.8713,223.2483,35017.0
2022-05-19 15:50:00,230.97,231.1,230.33,230.79,52219.0,223.2579,223.3836,222.6393,223.0839,52219.0
2022-05-19 15:55:00,230.75,231.13,230.34,230.71,104323.0,223.0453,223.4126,222.649,223.0066,104323.0
2022-05-20 09:30:00,233.04,233.14,231.37,231.5,43257.0,225.2588,225.3555,223.6446,223.7702,43257.0
2022-05-20 09:35:00,231.18,231.18,230.41,231.02,6453.0,223.4609,223.4609,222.7166,223.3063,6453.0
2022-05-20 09:40:00,231.54,232.45,231.46,232.45,3501.0,223.8089,224.6885,223.7316,224.6885,3501.0
2022-05-20 09:45:00,232.81,233.45,232.4,233.05,5790.0,225.0365,225.6551,224.6402,225.2685,5790.0
2022-05-20 09:50:00,233.13,233.95,233.07,233.81,7333.0,225.3458,226.1384,225.2878,226.0031,7333.0
2022-05-20 09:55:00,233.6,234.07,233.41,233.69,5669.0,225.8001,226.2544,225.6165,225.8871,5669.0
2022-05-20 10:00:00,233.83,234.0,232.42,232.42,7226.0,226.0224,226.1868,224.6595,224.6595,7226.0
2022-05-20 10:05:00,232.38,232.48,231.17,231.28,5516.0,224.6209,224.7175,223.4513,223.5576,5516.0
2022-05-20 10:10:00,231.45,231.71,231.24,231.68,5692.0,223.7219,223.9732,223.5189,223.9442,5692.0
2022-05-20 10:15:00,231.68,231.68,231.15,231.37,3720.0,223.9442,223.9442,223.4319,223.6446,3720.0
2022-05-20 10:20:00,231.31,231.32,230.95,231.01,4171.0,223.5866,223.5962,223.2386,223.2966,4171.0
2022-05-20 10:25:00,231.04,231.13,230.67,231.13,6191.0,223.3256,223.4126,222.9679,223.4126,6191.0
2022-05-20 10:30:00,231.06,231.28,230.65,230.65,4743.0,223.3449,223.5576,222.9486,222.9486,4743.0
2022-05-20 10:35:00,230.46,230.63,230.41,230.5,3098.0,222.765,222.9293,222.7166,222.8036,3098.0
2022-05-20 10:40:00,230.45,231.19,230.45,230.91,5272.0,222.7553,223.4706,222.7553,223.1999,5272.0
2022-05-20 10:45:00,230.84,230.9,230.46,230.55,1965.0,223.1323,223.1903,222.765,222.852,1965.0
2022-05-20 10:50:00,230.57,230.57,229.5,229.53,5072.0,222.8713,222.8713,221.837,221.866,5072.0
2022-05-20 10:55:00,229.67,229.68,228.69,228.75,8449.0,222.0013,222.011,221.0541,221.1121,8449.0
2022-05-20 11:00:00,228.8,229.06,228.75,228.8,5963.0,221.1604,221.4117,221.1121,221.1604,5963.0
2022-05-20 11:05:00,228.9,229.0,228.55,228.7,4201.0,221.2571,221.3537,220.9187,221.0637,4201.0
2022-05-20 11:10:00,228.67,228.68,228.11,228.31,4007.0,221.0347,221.0444,220.4934,220.6868,4007.0
2022-05-20 11:15:00,228.24,228.41,228.04,228.04,5341.0,220.6191,220.7834,220.4258,220.4258,5341.0
2022-05-20 11:20:00,227.99,228.27,227.71,228.27,6670.0,220.3774,220.6481,220.1068,220.6481,6670.0
2022-05-20 11:25:00,228.39,229.0,228.36,229.0,3533.0,220.7641,221.3537,220.7351,221.3537,3533.0
2022-05-20 11:30:00,228.93,229.62,228.93,229.4,3818.0,221.286,221.953,221.286,221.7404,3818.0
2022-05-20 11:35:00,229.44,229.67,228.87,229.06,2787.0,221.779,222.0013,221.2281,221.4117,2787.0
2022-05-20 11:40:00,229.2,229.39,229.11,229.11,2420.0,221.547,221.7307,221.46,221.46,2420.0
2022-05-20 11:45:00,229.01,229.36,229.01,229.26,3841.0,221.3634,221.7017,221.3634,221.605,3841.0
2022-05-20 11:50:00,229.23,229.61,229.0,229.0,5170.0,221.576,221.9433,221.3537,221.3537,5170.0
2022-05-20 11:55:00,229.06,229.24,228.89,228.9,2240.0,221.4117,221.5857,221.2474,221.2571,2240.0
2022-05-20 12:00:00,229.1,229.18,228.93,229.08,4774.0,221.4504,221.5277,221.286,221.431,4774.0
2022-05-20 12:05:00,229.15,229.16,227.99,228.0,2236.0,221.4987,221.5084,220.3774,220.3871,2236.0
2022-05-20 12:10:00,227.7,228.28,227.48,228.06,3485.0,220.0971,220.6578,219.8845,220.4451,3485.0
2022-05-20 12:15:00,227.99,228.48,227.97,228.47,4465.0,220.3774,220.8511,220.3581,220.8414,4465.0
2022-05-20 12:20:00,228.34,229.09,228.32,229.09,6080.0,220.7157,221.4407,220.6964,221.4407,6080.0
2022-05-20 12:25:00,228.96,229.0,228.64,228.79,3800.0,221.315,221.3537,221.0057,221.1507,3800.0
2022-05-20 12:30:00,228.73,229.32,228.69,229.11,8192.0,221.0927,221.663,221.0541,221.46,8192.0
2022-05-20 12:35:00,228.91,229.13,228.61,228.83,3725.0,221.2667,221.4794,220.9767,221.1894,3725.0
2022-05-20 12:40:00,228.73,228.94,228.58,228.81,5170.0,221.0927,221.2957,220.9477,221.1701,5170.0
2022-05-20 12:45:00,228.7,229.38,228.6,229.38,6231.0,221.0637,221.721,220.9671,221.721,6231.0
2022-05-20 12:50:00,229.36,229.55,229.07,229.1,4297.0,221.7017,221.8853,221.4214,221.4504,4297.0
2022-05-20 12:55:00,229.18,229.44,228.81,229.04,7398.0,221.5277,221.779,221.1701,221.3924,7398.0
2022-05-20 13:00:00,228.95,229.03,228.34,228.47,4327.0,221.3054,221.3827,220.7157,220.8414,4327.0
2022-05-20 13:05:00,228.3,228.87,228.27,228.46,5412.0,220.6771,221.2281,220.6481,220.8317,5412.0
2022-05-20 13:10:00,228.63,228.63,228.04,228.35,3962.0,220.9961,220.9961,220.4258,220.7254,3962.0
2022-05-20 13:15:00,228.4,228.41,228.27,228.29,1885.0,220.7737,220.7834,220.6481,220.6674,1885.0
2022-05-20 13:20:00,228.33,228.39,227.97,227.97,8891.0,220.7061,220.7641,220.3581,220.3581,8891.0
2022-05-20 13:25:00,228.03,228.03,227.25,227.32,6531.0,220.4161,220.4161,219.6621,219.7298,6531.0
2022-05-20 13:30:00,227.2,228.45,227.19,228.45,4854.0,219.6138,220.8221,219.6041,220.8221,4854.0
2022-05-20 13:35:00,228.4,229.01,228.37,228.59,2080.0,220.7737,221.3634,220.7447,220.9574,2080.0
2022-05-20 13:40:00,228.48,228.52,228.19,228.27,2707.0,220.8511,220.8897,220.5708,220.6481,2707.0
2022-05-20 13:45:00,228.13,228.71,228.13,228.5,1871.0,220.5128,221.0734,220.5128,220.8704,1871.0
2022-05-20 13:50:00,228.43,228.65,228.23,228.3,4027.0,220.8027,221.0154,220.6094,220.6771,4027.0
2022-05-20 13:55:00,228.45,228.68,228.18,228.32,6242.0,220.8221,221.0444,220.5611,220.6964,6242.0
2022-05-20 14:00:00,228.35,228.43,228.09,228.14,5892.0,220.7254,220.8027,220.4741,220.5224,5892.0
2022-05-20 14:05:00,228.11,228.12,227.38,227.63,4567.0,220.4934,220.5031,219.7878,220.0295,4567.0
2022-05-20 14:10:00,227.69,227.84,227.45,227.64,5411.0,220.0875,220.2324,219.8555,220.0391,5411.0
2022-05-20 14:15:00,227.61,227.78,227.03,227.26,4186.0,220.0101,220.1744,219.4495,219.6718,4186.0
2022-05-20 14:20:00,227.18,227.42,226.88,227.09,7913.0,219.5945,219.8265,219.3045,219.5075,7913.0
2022-05-20 14:25:00,227.17,227.25,226.96,227.12,8113.0,219.5848,219.6621,219.3818,219.5365,8113.0
2022-05-20 14:30:00,227.11,227.26,226.68,226.96,6351.0,219.5268,219.6718,219.1112,219.3818,6351.0
2022-05-20 14:35:00,226.85,227.18,226.83,226.86,3727.0,219.2755,219.5945,219.2562,219.2852,3727.0
2022-05-20 14:40:00,226.91,227.75,226.84,227.73,6279.0,219.3335,220.1454,219.2658,220.1261,6279.0
2022-05-20 14:45:00,227.67,227.89,227.39,227.71,5154.0,220.0681,220.2808,219.7975,220.1068,5154.0
2022-05-20 14:50:00,227.67,228.49,227.59,228.29,5925.0,220.0681,220.8607,219.9908,220.6674,5925.0
2022-05-20 14:55:00,228.36,228.36,227.68,227.68,7704.0,220.7351,220.7351,220.0778,220.0778,7704.0
2022-05-20 15:00:00,227.66,228.0,227.39,227.39,6238.0,220.0585,220.3871,219.7975,219.7975,6238.0
2022-05-20 15:05:00,227.47,227.55,226.98,227.1,5503.0,219.8748,219.9521,219.4012,219.5172,5503.0
2022-05-20 15:10:00,227.08,227.3,226.78,227.18,7135.0,219.4978,219.7105,219.2078,219.5945,7135.0
2022-05-20 15:15:00,227.35,227.74,227.35,227.56,6717.0,219.7588,220.1358,219.7588,219.9618,6717.0
2022-05-20 15:20:00,227.67,228.16,227.57,227.92,6281.0,220.0681,220.5418,219.9715,220.3098,6281.0
2022-05-20 15:25:00,227.91,228.67,227.82,228.55,7809.0,220.3001,221.0347,220.2131,220.9187,7809.0
2022-05-20 15:30:00,228.55,229.69,228.44,229.67,9080.0,220.9187,222.0207,220.8124,222.0013,9080.0
2022-05-20 15:35:00,229.63,230.89,229.6,230.65,10896.0,221.9627,223.1806,221.9337,222.9486,10896.0
2022-05-20 15:40:00,230.72,232.01,230.72,231.63,10313.0,223.0163,224.2632,223.0163,223.8959,10313.0
2022-05-20 15:45:00,231.71,231.71,230.99,231.48,22011.0,223.9732,223.9732,223.2773,223.7509,22011.0
2022-05-20 15:50:00,231.56,232.15,231.3,231.67,23296.0,223.8282,224.3985,223.5769,223.9346,23296.0
2022-05-20 15:55:00,231.67,232.51,231.39,232.38,61279.0,223.9346,224.7465,223.6639,224.6209,61279.0
2022-05-23 09:30:00,235.0,235.56,234.17,234.94,25098.0,227.1534,227.6947,226.3511,227.0954,25098.0
2022-05-23 09:35:00,235.02,235.08,233.49,233.51,6033.0,227.1727,227.2307,225.6938,225.7131,6033.0
2022-05-23 09:40:00,233.47,234.0,233.0,233.91,5301.0,225.6745,226.1868,225.2202,226.0998,5301.0
2022-05-23 09:45:00,234.27,234.74,234.11,234.52,4616.0,226.4477,226.9021,226.2931,226.6894,4616.0
2022-05-23 09:50:00,234.4,234.52,232.84,232.84,4064.0,226.5734,226.6894,225.0655,225.0655,4064.0
2022-05-23 09:55:00,232.69,232.97,232.03,232.04,6533.0,224.9205,225.1912,224.2825,224.2922,6533.0
2022-05-23 10:00:00,231.76,231.76,230.66,231.03,4356.0,224.0216,224.0216,222.9583,223.3159,4356.0
2022-05-23 10:05:00,231.39,231.54,230.59,230.92,4174.0,223.6639,223.8089,222.8906,223.2096,4174.0
2022-05-23 10:10:00,230.93,232.14,230.89,232.14,4418.0,223.2193,224.3889,223.1806,224.3889,4418.0
2022-05-23 10:15:00,232.33,232.46,231.78,231.84,5401.0,224.5725,224.6982,224.0409,224.0989,5401.0
2022-05-23 10:20:00,231.76,232.73,231.66,232.33,11126.0,224.0216,224.9592,223.9249,224.5725,11126.0
2022-05-23 10:25:00,232.39,232.41,231.32,232.27,4036.0,224.6305,224.6499,223.5962,224.5145,4036.0
2022-05-23 10:30:00,232.37,232.49,231.89,232.01,3900.0,224.6112,224.7272,224.1472,224.2632,3900.0
2022-05-23 10:35:00,231.99,232.08,231.43,231.5,9376.0,224.2439,224.3309,223.7026,223.7702,9376.0
2022-05-23 10:40:00,231.6,231.7,231.21,231.25,7279.0,223.8669,223.9636,223.4899,223.5286,7279.0
2022-05-23 10:45:00,231.41,231.69,230.94,231.69,6505.0,223.6832,223.9539,223.2289,223.9539,6505.0
2022-05-23 10:50:00,231.37,231.61,230.82,231.03,2819.0,223.6446,223.8766,223.1129,223.3159,2819.0
2022-05-23 10:55:00,231.04,231.9,230.84,231.9,6629.0,223.3256,224.1569,223.1323,224.1569,6629.0
2022-05-23 11:00:00,231.66,232.65,231.55,232.45,3052.0,223.9249,224.8818,223.8186,224.6885,3052.0
2022-05-23 11:05:00,232.62,232.69,231.99,232.12,4142.0,224.8528,224.9205,224.2439,224.3695,4142.0
2022-05-23 11:10:00,232.14,232.73,231.92,232.57,5753.0,224.3889,224.9592,224.1762,224.8045,5753.0
2022-05-23 11:15:00,232.8,232.82,232.04,232.15,6064.0,225.0268,225.0462,224.2922,224.3985,6064.0
2022-05-23 11:20:00,232.24,232.37,231.9,232.09,5485.0,224.4855,224.6112,224.1569,224.3405,5485.0
2022-05-23 11:25:00,232.13,232.77,232.07,232.77,5582.0,224.3792,224.9978,224.3212,224.9978,5582.0
2022-05-23 11:30:00,232.83,233.09,232.77,232.86,3450.0,225.0558,225.3071,224.9978,225.0848,3450.0
2022-05-23 11:35:00,233.0,233.0,232.65,232.8,2603.0,225.2202,225.2202,224.8818,225.0268,2603.0
2022-05-23 11:40:00,232.85,232.91,232.58,232.72,3200.0,225.0752,225.1332,224.8142,224.9495,3200.0
2022-05-23 11:45:00,232.75,233.03,232.33,232.56,4043.0,224.9785,225.2491,224.5725,224.7948,4043.0
2022-05-23 11:50:00,232.59,232.85,232.43,232.62,5756.0,224.8238,225.0752,224.6692,224.8528,5756.0
2022-05-23 11:55:00,232.72,232.95,232.53,232.67,1488.0,224.9495,225.1718,224.7658,224.9012,1488.0
2022-05-23 12:00:00,232.68,232.81,232.62,232.79,1758.0,224.9108,225.0365,224.8528,225.0172,1758.0
2022-05-23 12:05:00,232.72,232.98,232.7,232.92,2140.0,224.9495,225.2008,224.9302,225.1428,2140.0
2022-05-23 12:10:00,232.91,233.27,232.91,233.15,4668.0,225.1332,225.4811,225.1332,225.3651,4668.0
2022-05-23 12:15:00,233.16,233.2,232.57,232.74,6414.0,225.3748,225.4135,224.8045,224.9688,6414.0
2022-05-23 12:20:00,232.68,233.04,232.66,232.99,3214.0,224.9108,225.2588,224.8915,225.2105,3214.0
2022-05-23 12:25:00,232.95,233.08,232.89,232.9,1833.0,225.1718,225.2975,225.1138,225.1235,1833.0
2022-05-23 12:30:00,232.95,233.03,232.59,233.03,2425.0,225.1718,225.2491,224.8238,225.2491,2425.0
2022-05-23 12:35:00,233.03,233.27,233.03,233.27,1749.0,225.2491,225.4811,225.2491,225.4811,1749.0
2022-05-23 12:40:00,233.22,233.39,233.08,233.23,1676.0,225.4328,225.5971,225.2975,225.4425,1676.0
2022-05-23 12:45:00,233.48,233.48,232.74,232.74,1321.0,225.6841,225.6841,224.9688,224.9688,1321.0
2022-05-23 12:50:00,232.84,232.84,232.43,232.54,2165.0,225.0655,225.0655,224.6692,224.7755,2165.0
2022-05-23 12:55:00,232.64,232.89,232.32,232.77,3544.0,224.8722,225.1138,224.5629,224.9978,3544.0
2022-05-23 13:00:00,232.67,232.84,232.59,232.66,2723.0,224.9012,225.0655,224.8238,224.8915,2723.0
2022-05-23 13:05:00,232.63,232.74,232.38,232.55,3754.0,224.8625,224.9688,224.6209,224.7852,3754.0
2022-05-23 13:10:00,232.6,232.8,232.49,232.68,3185.0,224.8335,225.0268,224.7272,224.9108,3185.0
2022-05-23 13:15:00,232.7,232.7,231.72,232.02,4898.0,224.9302,224.9302,223.9829,224.2729,4898.0
2022-05-23 13:20:00,231.96,232.27,231.68,232.2,3178.0,224.2149,224.5145,223.9442,224.4469,3178.0
2022-05-23 13:25:00,232.22,232.32,231.98,232.22,5410.0,224.4662,224.5629,224.2342,224.4662,5410.0
2022-05-23 13:30:00,232.22,232.84,232.07,232.61,3589.0,224.4662,225.0655,224.3212,224.8432,3589.0
2022-05-23 13:35:00,232.46,232.74,232.41,232.59,3656.0,224.6982,224.9688,224.6499,224.8238,3656.0
2022-05-23 13:40:00,232.69,232.88,232.59,232.81,2609.0,224.9205,225.1042,224.8238,225.0365,2609.0
2022-05-23 13:45:00,232.77,233.15,232.76,232.99,3484.0,224.9978,225.3651,224.9882,225.2105,3484.0
2022-05-23 13:50:00,232.95,232.95,232.68,232.77,2600.0,225.1718,225.1718,224.9108,224.9978,2600.0
2022-05-23 13:55:00,232.8,233.11,232.79,233.11,2721.0,225.0268,225.3265,225.0172,225.3265,2721.0
2022-05-23 14:00:00,233.1,233.35,232.75,232.84,2240.0,225.3168,225.5585,224.9785,225.0655,2240.0
2022-05-23 14:05:00,232.86,233.08,232.68,232.91,2434.0,225.0848,225.2975,224.9108,225.1332,2434.0
2022-05-23 14:10:00,233.08,233.19,232.9,233.12,2877.0,225.2975,225.4038,225.1235,225.3361,2877.0
2022-05-23 14:15:00,233.04,233.17,232.97,233.05,3390.0,225.2588,225.3845,225.1912,225.2685,3390.0
2022-05-23 14:20:00,233.05,233.05,232.66,232.84,2906.0,225.2685,225.2685,224.8915,225.0655,2906.0
2022-05-23 14:25:00,232.84,232.84,232.53,232.65,2753.0,225.0655,225.0655,224.7658,224.8818,2753.0
2022-05-23 14:30:00,232.67,232.82,232.45,232.61,4089.0,224.9012,225.0462,224.6885,224.8432,4089.0
2022-05-23 14:35:00,232.61,232.84,232.54,232.76,2015.0,224.8432,225.0655,224.7755,224.9882,2015.0
2022-05-23 14:40:00,232.81,232.96,232.64,232.91,2318.0,225.0365,225.1815,224.8722,225.1332,2318.0
2022-05-23 14:45:00,232.91,233.07,232.52,232.61,3613.0,225.1332,225.2878,224.7562,224.8432,3613.0
2022-05-23 14:50:00,232.53,232.65,232.36,232.63,3228.0,224.7658,224.8818,224.6015,224.8625,3228.0
2022-05-23 14:55:00,232.53,232.57,232.14,232.19,3292.0,224.7658,224.8045,224.3889,224.4372,3292.0
2022-05-23 15:00:00,232.39,232.51,232.32,232.46,1431.0,224.6305,224.7465,224.5629,224.6982,1431.0
2022-05-23 15:05:00,232.53,232.57,232.27,232.46,3265.0,224.7658,224.8045,224.5145,224.6982,3265.0
2022-05-23 15:10:00,232.59,232.62,232.13,232.27,4193.0,224.8238,224.8528,224.3792,224.5145,4193.0
2022-05-23 15:15:00,232.23,232.5,232.22,232.5,3570.0,224.4759,224.7368,224.4662,224.7368,3570.0
2022-05-23 15:20:00,232.43,232.55,232.01,232.01,4833.0,224.6692,224.7852,224.2632,224.2632,4833.0
2022-05-23 15:25:00,232.16,232.33,232.05,232.17,2560.0,224.4082,224.5725,224.3019,224.4179,2560.0
2022-05-23 15:30:00,232.14,232.65,232.14,232.55,4885.0,224.3889,224.8818,224.3889,224.7852,4885.0
2022-05-23 15:35:00,232.55,232.83,232.09,232.15,7344.0,224.7852,225.0558,224.3405,224.3985,7344.0
2022-05-23 15:40:00,232.15,232.39,231.94,232.03,6725.0,224.3985,224.6305,224.1955,224.2825,6725.0
2022-05-23 15:45:00,231.99,232.01,231.62,231.85,10384.0,224.2439,224.2632,223.8862,224.1085,10384.0
2022-05-23 15:50:00,231.98,232.55,231.91,231.92,19093.0,224.2342,224.7852,224.1665,224.1762,19093.0
2022-05-23 15:55:00,231.97,233.23,231.88,233.17,77595.0,224.2245,225.4425,224.1375,225.3845,77595.0
2022-05-24 09:30:00,232.37,232.69,231.92,232.1,19401.0,224.6112,224.9205,224.1762,224.3502,19401.0
2022-05-24 09:35:00,232.84,232.86,231.77,231.9,2685.0,225.0655,225.0848,224.0312,224.1569,2685.0
2022-05-24 09:40:00,231.72,231.85,230.92,231.8,4303.0,223.9829,224.1085,223.2096,224.0602,4303.0
2022-05-24 09:45:00,231.97,232.69,231.97,232.26,2923.0,224.2245,224.9205,224.2245,224.5049,2923.0
2022-05-24 09:50:00,232.24,232.83,232.0,232.0,4003.0,224.4855,225.0558,224.2535,224.2535,4003.0
2022-05-24 09:55:00,232.02,232.57,232.0,232.19,3645.0,224.2729,224.8045,224.2535,224.4372,3645.0
2022-05-24 10:00:00,232.11,232.78,232.11,232.27,8894.0,224.3599,225.0075,224.3599,224.5145,8894.0
2022-05-24 10:05:00,232.37,232.74,231.68,231.68,7167.0,224.6112,224.9688,223.9442,223.9442,7167.0
2022-05-24 10:10:00,231.27,231.76,230.98,230.98,2536.0,223.5479,224.0216,223.2676,223.2676,2536.0
2022-05-24 10:15:00,230.87,230.87,230.26,230.5,4889.0,223.1613,223.1613,222.5716,222.8036,4889.0
2022-05-24 10:20:00,230.81,231.37,230.81,231.22,612.0,223.1033,223.6446,223.1033,223.4996,612.0
2022-05-24 10:25:00,231.17,231.44,231.17,231.44,1554.0,223.4513,223.7122,223.4513,223.7122,1554.0
2022-05-24 10:30:00,231.59,231.59,230.82,230.86,3500.0,223.8572,223.8572,223.1129,223.1516,3500.0
2022-05-24 10:35:00,230.78,230.94,230.5,230.5,2804.0,223.0743,223.2289,222.8036,222.8036,2804.0
2022-05-24 10:40:00,230.5,231.05,230.5,230.68,1669.0,222.8036,223.3353,222.8036,222.9776,1669.0
2022-05-24 10:45:00,230.57,231.02,230.23,230.24,1988.0,222.8713,223.3063,222.5426,222.5523,1988.0
2022-05-24 10:50:00,230.19,230.19,229.77,230.0,2584.0,222.504,222.504,222.098,222.3203,2584.0
2022-05-24 10:55:00,229.95,230.22,229.94,230.19,3450.0,222.272,222.533,222.2623,222.504,3450.0
2022-05-24 11:00:00,230.28,230.74,230.28,230.56,1231.0,222.591,223.0356,222.591,222.8616,1231.0
2022-05-24 11:05:00,230.45,230.75,230.45,230.75,2443.0,222.7553,223.0453,222.7553,223.0453,2443.0
2022-05-24 11:10:00,230.86,230.86,230.53,230.62,1904.0,223.1516,223.1516,222.8326,222.9196,1904.0
2022-05-24 11:15:00,230.64,230.94,230.34,230.42,2705.0,222.939,223.2289,222.649,222.7263,2705.0
2022-05-24 11:20:00,230.25,230.36,229.86,230.31,3950.0,222.562,222.6683,222.185,222.62,3950.0
2022-05-24 11:25:00,230.31,230.55,230.31,230.52,1334.0,222.62,222.852,222.62,222.823,1334.0
2022-05-24 11:30:00,230.95,231.03,230.66,231.03,2049.0,223.2386,223.3159,222.9583,223.3159,2049.0
2022-05-24 11:35:00,230.89,230.9,230.7,230.9,1200.0,223.1806,223.1903,222.9969,223.1903,1200.0
2022-05-24 11:40:00,231.0,231.55,230.9,231.34,2267.0,223.2869,223.8186,223.1903,223.6156,2267.0
2022-05-24 11:45:00,231.62,231.98,231.5,231.67,1360.0,223.8862,224.2342,223.7702,223.9346,1360.0
2022-05-24 11:50:00,231.74,231.74,231.34,231.34,2517.0,224.0022,224.0022,223.6156,223.6156,2517.0
2022-05-24 11:55:00,231.54,232.13,231.53,231.73,2000.0,223.8089,224.3792,223.7992,223.9926,2000.0
2022-05-24 12:00:00,231.7,231.92,231.51,231.69,7199.0,223.9636,224.1762,223.7799,223.9539,7199.0
2022-05-24 12:05:00,231.81,232.16,231.6,231.98,1213.0,224.0699,224.4082,223.8669,224.2342,1213.0
2022-05-24 12:10:00,232.03,232.31,231.9,232.12,4111.0,224.2825,224.5532,224.1569,224.3695,4111.0
2022-05-24 12:15:00,232.21,232.53,231.93,232.06,2839.0,224.4565,224.7658,224.1859,224.3115,2839.0
2022-05-24 12:20:00,232.0,232.0,231.35,231.45,2622.0,224.2535,224.2535,223.6252,223.7219,2622.0
2022-05-24 12:25:00,231.66,231.7,231.1,231.13,2488.0,223.9249,223.9636,223.3836,223.4126,2488.0
2022-05-24 12:30:00,231.18,231.18,230.87,230.87,1540.0,223.4609,223.4609,223.1613,223.1613,1540.0
2022-05-24 12:35:00,230.74,230.74,230.47,230.5,1792.0,223.0356,223.0356,222.7746,222.8036,1792.0
2022-05-24 12:40:00,230.49,230.51,230.38,230.47,1321.0,222.794,222.8133,222.6876,222.7746,1321.0
2022-05-24 12:45:00,230.42,230.72,230.41,230.55,4558.0,222.7263,223.0163,222.7166,222.852,4558.0
2022-05-24 12:50:00,230.6,230.7,230.41,230.62,2785.0,222.9003,222.9969,222.7166,222.9196,2785.0
2022-05-24 12:55:00,230.6,231.0,230.54,230.54,4288.0,222.9003,223.2869,222.8423,222.8423,4288.0
2022-05-24 13:00:00,230.6,230.6,229.88,229.88,4453.0,222.9003,222.9003,222.2043,222.2043,4453.0
2022-05-24 13:05:00,230.01,230.17,229.78,229.78,2028.0,222.33,222.4846,222.1077,222.1077,2028.0
2022-05-24 13:10:00,229.67,229.94,229.67,229.91,4636.0,222.0013,222.2623,222.0013,222.2333,4636.0
2022-05-24 13:15:00,229.75,230.07,229.75,230.07,4534.0,222.0787,222.388,222.0787,222.388,4534.0
2022-05-24 13:20:00,229.98,230.09,229.89,229.95,3890.0,222.301,222.4073,222.214,222.272,3890.0
2022-05-24 13:25:00,229.8,230.39,229.8,230.32,4429.0,222.127,222.6973,222.127,222.6296,4429.0
2022-05-24 13:30:00,230.25,230.33,229.82,230.19,4736.0,222.562,222.6393,222.1463,222.504,4736.0
2022-05-24 13:35:00,230.11,230.82,230.11,230.82,1288.0,222.4266,223.1129,222.4266,223.1129,1288.0
2022-05-24 13:40:00,230.91,231.49,230.91,231.15,2462.0,223.1999,223.7606,223.1999,223.4319,2462.0
2022-05-24 13:45:00,231.3,231.39,230.87,230.98,1460.0,223.5769,223.6639,223.1613,223.2676,1460.0
2022-05-24 13:50:00,231.04,231.27,231.0,231.24,1618.0,223.3256,223.5479,223.2869,223.5189,1618.0
2022-05-24 13:55:00,231.43,231.43,231.21,231.21,1370.0,223.7026,223.7026,223.4899,223.4899,1370.0
2022-05-24 14:00:00,231.32,231.4,231.16,231.16,1762.0,223.5962,223.6736,223.4416,223.4416,1762.0
2022-05-24 14:05:00,231.13,231.79,231.08,231.78,2357.0,223.4126,224.0506,223.3643,224.0409,2357.0
2022-05-24 14:10:00,231.77,232.23,231.75,231.75,8954.0,224.0312,224.4759,224.0119,224.0119,8954.0
2022-05-24 14:15:00,231.54,231.76,231.49,231.59,3149.0,223.8089,224.0216,223.7606,223.8572,3149.0
2022-05-24 14:20:00,231.49,232.21,231.48,232.21,4277.0,223.7606,224.4565,223.7509,224.4565,4277.0
2022-05-24 14:25:00,232.06,232.39,232.0,232.17,2216.0,224.3115,224.6305,224.2535,224.4179,2216.0
2022-05-24 14:30:00,231.98,232.4,231.76,232.39,2700.0,224.2342,224.6402,224.0216,224.6305,2700.0
2022-05-24 14:35:00,232.27,232.55,232.19,232.53,1300.0,224.5145,224.7852,224.4372,224.7658,1300.0
2022-05-24 14:40:00,232.45,232.45,231.79,231.79,3400.0,224.6885,224.6885,224.0506,224.0506,3400.0
2022-05-24 14:45:00,231.89,231.98,231.34,231.39,4308.0,224.1472,224.2342,223.6156,223.6639,4308.0
2022-05-24 14:50:00,231.3,231.36,231.18,231.25,3859.0,223.5769,223.6349,223.4609,223.5286,3859.0
2022-05-24 14:55:00,231.31,231.6,231.09,231.6,1500.0,223.5866,223.8669,223.3739,223.8669,1500.0
2022-05-24 15:00:00,231.42,232.11,231.41,232.11,1191.0,223.6929,224.3599,223.6832,224.3599,1191.0
2022-05-24 15:05:00,232.21,232.46,232.01,232.22,3216.0,224.4565,224.6982,224.2632,224.4662,3216.0
2022-05-24 15:10:00,232.41,232.59,232.41,232.43,1837.0,224.6499,224.8238,224.6499,224.6692,1837.0
2022-05-24 15:15:00,232.58,232.68,232.32,232.36,2341.0,224.8142,224.9108,224.5629,224.6015,2341.0
2022-05-24 15:20:00,232.36,232.77,232.2,232.54,2359.0,224.6015,224.9978,224.4469,224.7755,2359.0
2022-05-24 15:25:00,232.26,232.82,232.22,232.77,3373.0,224.5049,225.0462,224.4662,224.9978,3373.0
2022-05-24 15:30:00,232.77,233.05,232.73,232.97,5239.0,224.9978,225.2685,224.9592,225.1912,5239.0
2022-05-24 15:35:00,233.15,234.25,233.13,233.95,8414.0,225.3651,226.4284,225.3458,226.1384,8414.0
2022-05-24 15:40:00,234.06,234.16,233.47,233.47,5867.0,226.2448,226.3414,225.6745,225.6745,5867.0
2022-05-24 15:45:00,233.54,234.05,233.53,233.57,9675.0,225.7421,226.2351,225.7325,225.7711,9675.0
2022-05-24 15:50:00,233.81,233.81,232.65,232.66,15168.0,226.0031,226.0031,224.8818,224.8915,15168.0
2022-05-24 15:55:00,232.61,233.53,232.54,233.53,48726.0,224.8432,225.7325,224.7755,225.7325,48726.0
2022-05-25 09:30:00,232.35,232.77,231.02,232.51,12278.0,224.5919,224.9978,223.3063,224.7465,12278.0
2022-05-25 09:35:00,232.34,233.54,232.33,232.88,1721.0,224.5822,225.7421,224.5725,225.1042,1721.0
2022-05-25 09:40:00,233.14,233.26,232.79,232.95,2958.0,225.3555,225.4715,225.0172,225.1718,2958.0
2022-05-25 09:45:00,233.63,233.71,232.64,232.64,5623.0,225.8291,225.9064,224.8722,224.8722,5623.0
2022-05-25 09:50:00,232.89,233.17,232.53,233.17,1909.0,225.1138,225.3845,224.7658,225.3845,1909.0
2022-05-25 09:55:00,233.46,233.46,232.91,233.14,6833.0,225.6648,225.6648,225.1332,225.3555,6833.0
2022-05-25 10:00:00,233.16,234.53,233.02,234.35,4184.0,225.3748,226.6991,225.2395,226.5251,4184.0
2022-05-25 10:05:00,234.22,234.75,234.22,234.43,6683.0,226.3994,226.9117,226.3994,226.6024,6683.0
2022-05-25 10:10:00,234.34,234.73,234.21,234.54,3021.0,226.5154,226.8924,226.3897,226.7087,3021.0
2022-05-25 10:15:00,234.69,235.24,234.6,235.13,9740.0,226.8537,227.3854,226.7667,227.279,9740.0
2022-05-25 10:20:00,235.0,235.15,234.96,234.98,6730.0,227.1534,227.2984,227.1147,227.134,6730.0
2022-05-25 10:25:00,234.93,235.05,234.32,234.43,8254.0,227.0857,227.2017,226.4961,226.6024,8254.0
2022-05-25 10:30:00,234.23,235.22,234.22,235.22,4846.0,226.4091,227.366,226.3994,227.366,4846.0
2022-05-25 10:35:00,235.31,235.31,235.08,235.08,2987.0,227.453,227.453,227.2307,227.2307,2987.0
2022-05-25 10:40:00,235.18,235.18,234.68,234.79,2125.0,227.3274,227.3274,226.8441,226.9504,2125.0
2022-05-25 10:45:00,234.79,234.84,234.4,234.49,2837.0,226.9504,226.9987,226.5734,226.6604,2837.0
2022-05-25 10:50:00,234.57,234.83,234.42,234.42,1502.0,226.7377,226.989,226.5927,226.5927,1502.0
2022-05-25 10:55:00,234.48,234.74,234.36,234.74,2550.0,226.6507,226.9021,226.5347,226.9021,2550.0
2022-05-25 11:00:00,234.68,234.69,234.5,234.59,4415.0,226.8441,226.8537,226.6701,226.7571,4415.0
2022-05-25 11:05:00,234.62,235.13,234.61,234.8,7092.0,226.7861,227.279,226.7764,226.96,7092.0
2022-05-25 11:10:00,234.75,234.78,234.43,234.47,3746.0,226.9117,226.9407,226.6024,226.6411,3746.0
2022-05-25 11:15:00,234.55,234.65,234.33,234.41,3468.0,226.7184,226.8151,226.5057,226.5831,3468.0
2022-05-25 11:20:00,234.34,234.93,234.29,234.7,7089.0,226.5154,227.0857,226.4671,226.8634,7089.0
2022-05-25 11:25:00,234.49,234.49,234.3,234.37,3753.0,226.6604,226.6604,226.4767,226.5444,3753.0
2022-05-25 11:30:00,234.31,234.35,233.95,233.96,2247.0,226.4864,226.5251,226.1384,226.1481,2247.0
2022-05-25 11:35:00,233.97,233.97,233.0,233.22,2703.0,226.1578,226.1578,225.2202,225.4328,2703.0
2022-05-25 11:40:00,233.2,233.91,233.06,233.74,10137.0,225.4135,226.0998,225.2781,225.9354,10137.0
2022-05-25 11:45:00,233.55,233.84,233.54,233.62,2968.0,225.7518,226.0321,225.7421,225.8194,2968.0
2022-05-25 11:50:00,233.63,233.74,233.4,233.43,2046.0,225.8291,225.9354,225.6068,225.6358,2046.0
2022-05-25 11:55:00,233.45,233.48,233.21,233.44,2674.0,225.6551,225.6841,225.4231,225.6455,2674.0
2022-05-25 12:00:00,233.28,233.51,233.21,233.35,1956.0,225.4908,225.7131,225.4231,225.5585,1956.0
2022-05-25 12:05:00,233.58,233.63,232.96,233.15,4720.0,225.7808,225.8291,225.1815,225.3651,4720.0
2022-05-25 12:10:00,233.12,233.23,232.89,233.16,7899.0,225.3361,225.4425,225.1138,225.3748,7899.0
2022-05-25 12:15:00,233.33,233.44,232.94,233.08,4492.0,225.5391,225.6455,225.1622,225.2975,4492.0
2022-05-25 12:20:00,233.1,233.1,232.72,232.72,3073.0,225.3168,225.3168,224.9495,224.9495,3073.0
2022-05-25 12:25:00,232.79,233.05,232.79,233.05,2911.0,225.0172,225.2685,225.0172,225.2685,2911.0
2022-05-25 12:30:00,233.2,233.32,233.01,233.05,2150.0,225.4135,225.5295,225.2298,225.2685,2150.0
2022-05-25 12:35:00,233.15,233.4,232.84,233.25,9670.0,225.3651,225.6068,225.0655,225.4618,9670.0
2022-05-25 12:40:00,233.22,233.47,233.22,233.42,4007.0,225.4328,225.6745,225.4328,225.6261,4007.0
2022-05-25 12:45:00,233.49,233.61,233.48,233.54,4294.0,225.6938,225.8098,225.6841,225.7421,4294.0
2022-05-25 12:50:00,233.49,233.53,233.32,233.32,1647.0,225.6938,225.7325,225.5295,225.5295,1647.0
2022-05-25 12:55:00,233.39,233.59,233.21,233.59,3601.0,225.5971,225.7905,225.4231,225.7905,3601.0
2022-05-25 13:00:00,233.59,233.62,233.38,233.55,2831.0,225.7905,225.8194,225.5875,225.7518,2831.0
2022-05-25 13:05:00,233.52,233.63,233.41,233.47,4295.0,225.7228,225.8291,225.6165,225.6745,4295.0
2022-05-25 13:10:00,233.51,233.6,233.12,233.49,3739.0,225.7131,225.8001,225.3361,225.6938,3739.0
2022-05-25 13:15:00,233.44,233.76,233.28,233.36,3608.0,225.6455,225.9548,225.4908,225.5681,3608.0
2022-05-25 13:20:00,233.27,233.44,233.17,233.27,4651.0,225.4811,225.6455,225.3845,225.4811,4651.0
2022-05-25 13:25:00,233.26,233.78,233.11,233.65,4210.0,225.4715,225.9741,225.3265,225.8484,4210.0
2022-05-25 13:30:00,233.75,233.92,233.49,233.59,3257.0,225.9451,226.1094,225.6938,225.7905,3257.0
2022-05-25 13:35:00,233.73,233.87,233.56,233.56,3095.0,225.9258,226.0611,225.7615,225.7615,3095.0
2022-05-25 13:40:00,233.67,233.69,233.29,233.41,1501.0,225.8678,225.8871,225.5005,225.6165,1501.0
2022-05-25 13:45:00,233.53,233.53,233.33,233.42,1190.0,225.7325,225.7325,225.5391,225.6261,1190.0
2022-05-25 13:50:00,233.47,233.7,233.32,233.57,4480.0,225.6745,225.8968,225.5295,225.7711,4480.0
2022-05-25 13:55:00,233.6,233.6,233.32,233.49,2802.0,225.8001,225.8001,225.5295,225.6938,2802.0
2022-05-25 14:00:00,233.38,234.65,233.28,234.26,5108.0,225.5875,226.8151,225.4908,226.4381,5108.0
2022-05-25 14:05:00,234.39,234.42,232.8,233.61,7262.0,226.5637,226.5927,225.0268,225.8098,7262.0
2022-05-25 14:10:00,233.49,234.04,233.14,233.62,4311.0,225.6938,226.2254,225.3555,225.8194,4311.0
2022-05-25 14:15:00,233.68,234.28,233.49,233.74,4449.0,225.8774,226.4574,225.6938,225.9354,4449.0
2022-05-25 14:20:00,233.67,234.07,233.51,233.87,3738.0,225.8678,226.2544,225.7131,226.0611,3738.0
2022-05-25 14:25:00,233.73,234.51,233.73,234.35,7590.0,225.9258,226.6797,225.9258,226.5251,7590.0
2022-05-25 14:30:00,234.38,234.52,234.03,234.24,4702.0,226.5541,226.6894,226.2158,226.4187,4702.0
2022-05-25 14:35:00,234.17,234.25,233.68,233.69,5021.0,226.3511,226.4284,225.8774,225.8871,5021.0
2022-05-25 14:40:00,233.65,234.32,233.57,233.67,6147.0,225.8484,226.4961,225.7711,225.8678,6147.0
2022-05-25 14:45:00,233.58,234.12,233.58,234.11,6658.0,225.7808,226.3028,225.7808,226.2931,6658.0
2022-05-25 14:50:00,234.13,234.92,234.13,234.75,11498.0,226.3124,227.076,226.3124,226.9117,11498.0
2022-05-25 14:55:00,234.9,235.34,234.87,235.23,6740.0,227.0567,227.482,227.0277,227.3757,6740.0
2022-05-25 15:00:00,235.24,236.28,235.2,236.11,5265.0,227.3854,228.3906,227.3467,228.2263,5265.0
2022-05-25 15:05:00,236.1,236.41,235.78,236.3,8049.0,228.2166,228.5163,227.9073,228.41,8049.0
2022-05-25 15:10:00,236.24,236.58,236.17,236.27,10522.0,228.352,228.6806,228.2843,228.381,10522.0
2022-05-25 15:15:00,236.24,236.32,235.77,235.87,15066.0,228.352,228.4293,227.8977,227.9943,15066.0
2022-05-25 15:20:00,235.89,236.03,235.46,235.81,7002.0,228.0137,228.149,227.598,227.9363,7002.0
2022-05-25 15:25:00,235.79,235.81,235.45,235.78,7740.0,227.917,227.9363,227.5883,227.9073,7740.0
2022-05-25 15:30:00,235.73,235.87,235.4,235.55,12807.0,227.859,227.9943,227.54,227.685,12807.0
2022-05-25 15:35:00,235.5,235.68,235.38,235.47,15884.0,227.6367,227.8107,227.5207,227.6077,15884.0
2022-05-25 15:40:00,235.5,235.8,235.33,235.73,15247.0,227.6367,227.9267,227.4724,227.859,15247.0
2022-05-25 15:45:00,235.67,235.69,235.25,235.39,17041.0,227.801,227.8203,227.395,227.5303,17041.0
2022-05-25 15:50:00,235.25,235.34,234.64,234.89,31812.0,227.395,227.482,226.8054,227.047,31812.0
2022-05-25 15:55:00,234.83,235.27,234.64,235.11,84018.0,226.989,227.4144,226.8054,227.2597,84018.0
2022-05-26 09:30:00,235.94,235.94,232.83,235.83,34209.0,228.062,228.062,225.0558,227.9557,34209.0
2022-05-26 09:35:00,235.34,236.42,235.3,236.33,3200.0,227.482,228.526,227.4434,228.439,3200.0
2022-05-26 09:40:00,236.24,237.33,236.03,236.56,5646.0,228.352,229.4056,228.149,228.6613,5646.0
2022-05-26 09:45:00,236.32,236.43,235.74,236.1,1822.0,228.4293,228.5356,227.8687,228.2166,1822.0
2022-05-26 09:50:00,236.2,236.74,236.09,236.44,4460.0,228.3133,228.8353,228.207,228.5453,4460.0
2022-05-26 09:55:00,236.95,237.13,236.44,236.55,5597.0,229.0383,229.2123,228.5453,228.6516,5597.0
2022-05-26 10:00:00,236.69,237.03,235.88,236.04,6366.0,228.7869,229.1156,228.004,228.1586,6366.0
2022-05-26 10:05:00,236.14,236.33,235.61,235.61,7960.0,228.2553,228.439,227.743,227.743,7960.0
2022-05-26 10:10:00,235.34,235.34,235.14,235.26,3685.0,227.482,227.482,227.2887,227.4047,3685.0
2022-05-26 10:15:00,235.36,236.08,235.36,235.92,9771.0,227.5014,228.1973,227.5014,228.0427,9771.0
2022-05-26 10:20:00,235.97,235.97,235.2,235.52,2792.0,228.091,228.091,227.3467,227.656,2792.0
2022-05-26 10:25:00,235.51,235.55,234.89,235.27,8473.0,227.6463,227.685,227.047,227.4144,8473.0
2022-05-26 10:30:00,235.45,235.46,234.9,235.02,4695.0,227.5883,227.598,227.0567,227.1727,4695.0
2022-05-26 10:35:00,235.01,235.54,234.92,235.4,2576.0,227.163,227.6753,227.076,227.54,2576.0
2022-05-26 10:40:00,235.47,235.64,235.3,235.63,3305.0,227.6077,227.772,227.4434,227.7623,3305.0
2022-05-26 10:45:00,235.68,235.79,235.57,235.64,2401.0,227.8107,227.917,227.7043,227.772,2401.0
2022-05-26 10:50:00,235.83,236.05,235.51,235.77,4133.0,227.9557,228.1683,227.6463,227.8977,4133.0
2022-05-26 10:55:00,235.98,236.27,235.8,236.27,4284.0,228.1006,228.381,227.9267,228.381,4284.0
2022-05-26 11:00:00,236.15,236.26,235.99,236.17,2371.0,228.265,228.3713,228.1103,228.2843,2371.0
2022-05-26 11:05:00,236.1,236.26,236.06,236.25,2846.0,228.2166,228.3713,228.178,228.3616,2846.0
2022-05-26 11:10:00,235.93,235.93,235.45,235.69,1749.0,228.0523,228.0523,227.5883,227.8203,1749.0
2022-05-26 11:15:00,235.75,235.76,235.35,235.47,3117.0,227.8783,227.888,227.4917,227.6077,3117.0
2022-05-26 11:20:00,235.59,235.65,235.24,235.37,1931.0,227.7237,227.7817,227.3854,227.511,1931.0
2022-05-26 11:25:00,235.37,235.45,235.09,235.29,3900.0,227.511,227.5883,227.2404,227.4337,3900.0
2022-05-26 11:30:00,235.42,235.67,235.21,235.23,4861.0,227.5593,227.801,227.3564,227.3757,4861.0
2022-05-26 11:35:00,235.15,235.73,235.15,235.5,2495.0,227.2984,227.859,227.2984,227.6367,2495.0
2022-05-26 11:40:00,235.53,235.54,235.25,235.29,1929.0,227.6657,227.6753,227.395,227.4337,1929.0
2022-05-26 11:45:00,235.31,235.31,234.74,234.99,1310.0,227.453,227.453,226.9021,227.1437,1310.0
2022-05-26 11:50:00,235.12,235.26,235.02,235.24,2204.0,227.2694,227.4047,227.1727,227.3854,2204.0
2022-05-26 11:55:00,235.22,235.32,235.03,235.11,2374.0,227.366,227.4627,227.1824,227.2597,2374.0
2022-05-26 12:00:00,234.96,235.17,234.91,235.16,3486.0,227.1147,227.3177,227.0664,227.308,3486.0
2022-05-26 12:05:00,235.12,235.12,234.79,234.8,4260.0,227.2694,227.2694,226.9504,226.96,4260.0
2022-05-26 12:10:00,234.87,235.25,234.87,235.25,4981.0,227.0277,227.395,227.0277,227.395,4981.0
2022-05-26 12:15:00,235.06,235.16,234.87,235.16,4290.0,227.2114,227.308,227.0277,227.308,4290.0
2022-05-26 12:20:00,235.17,235.18,235.0,235.0,2297.0,227.3177,227.3274,227.1534,227.1534,2297.0
2022-05-26 12:25:00,235.06,235.63,235.06,235.63,2399.0,227.2114,227.7623,227.2114,227.7623,2399.0
2022-05-26 12:30:00,235.63,235.68,235.44,235.53,1800.0,227.7623,227.8107,227.5787,227.6657,1800.0
2022-05-26 12:35:00,235.55,235.74,235.55,235.7,2453.0,227.685,227.8687,227.685,227.83,2453.0
2022-05-26 12:40:00,235.81,235.83,235.38,235.4,3627.0,227.9363,227.9557,227.5207,227.54,3627.0
2022-05-26 12:45:00,235.27,235.59,235.27,235.59,3290.0,227.4144,227.7237,227.4144,227.7237,3290.0
2022-05-26 12:50:00,235.53,235.62,235.28,235.48,5088.0,227.6657,227.7527,227.424,227.6173,5088.0
2022-05-26 12:55:00,235.64,236.28,235.62,236.18,3900.0,227.772,228.3906,227.7527,228.294,3900.0
2022-05-26 13:00:00,236.31,236.5,236.31,236.5,2155.0,228.4196,228.6033,228.4196,228.6033,2155.0
2022-05-26 13:05:00,236.49,236.68,236.28,236.68,7810.0,228.5936,228.7773,228.3906,228.7773,7810.0
2022-05-26 13:10:00,236.74,236.91,236.59,236.62,2867.0,228.8353,228.9996,228.6903,228.7193,2867.0
2022-05-26 13:15:00,236.77,236.78,236.58,236.72,2968.0,228.8643,228.8739,228.6806,228.8159,2968.0
2022-05-26 13:20:00,236.69,236.78,236.34,236.35,2123.0,228.7869,228.8739,228.4486,228.4583,2123.0
2022-05-26 13:25:00,236.33,236.55,235.91,236.05,2610.0,228.439,228.6516,228.033,228.1683,2610.0
2022-05-26 13:30:00,236.18,236.32,236.06,236.18,2995.0,228.294,228.4293,228.178,228.294,2995.0
2022-05-26 13:35:00,236.22,236.23,236.03,236.14,4434.0,228.3326,228.3423,228.149,228.2553,4434.0
2022-05-26 13:40:00,236.16,236.16,235.81,235.9,4645.0,228.2746,228.2746,227.9363,228.0233,4645.0
2022-05-26 13:45:00,235.85,235.88,235.59,235.88,4279.0,227.975,228.004,227.7237,228.004,4279.0
2022-05-26 13:50:00,235.85,235.87,235.57,235.64,5912.0,227.975,227.9943,227.7043,227.772,5912.0
2022-05-26 13:55:00,235.65,235.8,235.44,235.77,5697.0,227.7817,227.9267,227.5787,227.8977,5697.0
2022-05-26 14:00:00,235.62,235.76,235.52,235.73,10880.0,227.7527,227.888,227.656,227.859,10880.0
2022-05-26 14:05:00,235.81,235.9,235.57,235.9,1628.0,227.9363,228.0233,227.7043,228.0233,1628.0
2022-05-26 14:10:00,235.96,236.04,235.8,236.04,2238.0,228.0813,228.1586,227.9267,228.1586,2238.0
2022-05-26 14:15:00,236.05,236.41,236.02,236.27,6474.0,228.1683,228.5163,228.1393,228.381,6474.0
2022-05-26 14:20:00,236.27,236.65,236.24,236.65,2948.0,228.381,228.7483,228.352,228.7483,2948.0
2022-05-26 14:25:00,236.69,236.71,236.48,236.6,2715.0,228.7869,228.8063,228.584,228.6999,2715.0
2022-05-26 14:30:00,236.48,236.58,236.11,236.3,1642.0,228.584,228.6806,228.2263,228.41,1642.0
2022-05-26 14:35:00,236.31,236.31,236.0,236.14,4427.0,228.4196,228.4196,228.12,228.2553,4427.0
2022-05-26 14:40:00,236.01,236.33,235.99,236.32,2141.0,228.1296,228.439,228.1103,228.4293,2141.0
2022-05-26 14:45:00,236.22,236.27,235.85,235.99,4413.0,228.3326,228.381,227.975,228.1103,4413.0
2022-05-26 14:50:00,236.0,236.08,235.86,235.92,2400.0,228.12,228.1973,227.9847,228.0427,2400.0
2022-05-26 14:55:00,236.01,236.17,235.94,235.94,1859.0,228.1296,228.2843,228.062,228.062,1859.0
2022-05-26 15:00:00,236.02,236.11,235.62,235.72,2480.0,228.1393,228.2263,227.7527,227.8493,2480.0
2022-05-26 15:05:00,235.71,236.12,235.71,236.05,3136.0,227.8397,228.236,227.8397,228.1683,3136.0
2022-05-26 15:10:00,236.04,236.05,235.87,235.92,2704.0,228.1586,228.1683,227.9943,228.0427,2704.0
2022-05-26 15:15:00,236.01,236.11,235.61,235.71,3474.0,228.1296,228.2263,227.743,227.8397,3474.0
2022-05-26 15:20:00,235.65,235.67,235.29,235.38,4585.0,227.7817,227.801,227.4337,227.5207,4585.0
2022-05-26 15:25:00,235.32,235.6,235.08,235.38,6135.0,227.4627,227.7333,227.2307,227.5207,6135.0
2022-05-26 15:30:00,235.41,235.9,235.41,235.8,4503.0,227.5497,228.0233,227.5497,227.9267,4503.0
2022-05-26 15:35:00,235.84,236.03,235.49,236.03,6035.0,227.9653,228.149,227.627,228.149,6035.0
2022-05-26 15:40:00,235.96,236.25,235.87,236.25,7282.0,228.0813,228.3616,227.9943,228.3616,7282.0
2022-05-26 15:45:00,236.28,236.48,236.14,236.45,14443.0,228.3906,228.584,228.2553,228.555,14443.0
2022-05-26 15:50:00,236.48,236.63,235.19,235.19,23347.0,228.584,228.7289,227.337,227.337,23347.0
2022-05-26 15:55:00,235.2,235.27,234.68,234.95,92606.0,227.3467,227.4144,226.8441,227.105,92606.0
2022-05-27 09:30:00,237.06,238.27,236.54,238.04,30629.0,229.1446,230.3142,228.642,230.0919,30629.0
2022-05-27 09:35:00,237.93,237.96,237.01,237.09,1900.0,229.9855,230.0145,229.0963,229.1736,1900.0
2022-05-27 09:40:00,237.51,237.7,237.04,237.4,3600.0,229.5796,229.7632,229.1253,229.4732,3600.0
2022-05-27 09:45:00,237.86,237.97,236.78,237.28,6608.0,229.9179,230.0242,228.8739,229.3572,6608.0
2022-05-27 09:50:00,237.01,237.7,236.4,237.7,13981.0,229.0963,229.7632,228.5066,229.7632,13981.0
2022-05-27 09:55:00,237.62,237.95,237.23,237.3,17681.0,229.6859,230.0049,229.3089,229.3766,17681.0
2022-05-27 10:00:00,237.19,238.12,237.19,238.12,3006.0,229.2702,230.1692,229.2702,230.1692,3006.0
2022-05-27 10:05:00,237.96,237.96,237.37,237.37,5480.0,230.0145,230.0145,229.4442,229.4442,5480.0
2022-05-27 10:10:00,237.37,237.43,236.87,237.37,4612.0,229.4442,229.5022,228.9609,229.4442,4612.0
2022-05-27 10:15:00,237.18,237.18,236.87,237.08,6089.0,229.2606,229.2606,228.9609,229.1639,6089.0
2022-05-27 10:20:00,237.19,238.27,237.18,237.87,3635.0,229.2702,230.3142,229.2606,229.9275,3635.0
2022-05-27 10:25:00,237.81,238.2,237.46,237.72,6776.0,229.8695,230.2465,229.5312,229.7826,6776.0
2022-05-27 10:30:00,237.78,238.57,237.78,238.08,6575.0,229.8405,230.6042,229.8405,230.1305,6575.0
2022-05-27 10:35:00,238.06,238.1,237.64,237.97,5613.0,230.1112,230.1499,229.7052,230.0242,5613.0
2022-05-27 10:40:00,237.84,237.84,237.16,237.17,4222.0,229.8985,229.8985,229.2412,229.2509,4222.0
2022-05-27 10:45:00,237.14,237.44,236.86,237.4,15238.0,229.2219,229.5119,228.9513,229.4732,15238.0
2022-05-27 10:50:00,237.39,237.82,237.39,237.42,7603.0,229.4636,229.8792,229.4636,229.4926,7603.0
2022-05-27 10:55:00,237.33,237.41,236.97,237.07,4992.0,229.4056,229.4829,229.0576,229.1543,4992.0
2022-05-27 11:00:00,237.05,237.08,236.72,236.89,4450.0,229.1349,229.1639,228.8159,228.9803,4450.0
2022-05-27 11:05:00,236.79,236.98,236.76,236.97,3119.0,228.8836,229.0673,228.8546,229.0576,3119.0
2022-05-27 11:10:00,236.9,237.06,236.86,236.97,2331.0,228.9899,229.1446,228.9513,229.0576,2331.0
2022-05-27 11:15:00,237.03,237.2,237.01,237.1,3249.0,229.1156,229.2799,229.0963,229.1833,3249.0
2022-05-27 11:20:00,237.09,237.14,236.99,237.01,1709.0,229.1736,229.2219,229.0769,229.0963,1709.0
2022-05-27 11:25:00,237.04,237.28,236.84,237.17,4777.0,229.1253,229.3572,228.9319,229.2509,4777.0
2022-05-27 11:30:00,237.11,237.35,237.07,237.33,2932.0,229.1929,229.4249,229.1543,229.4056,2932.0
2022-05-27 11:35:00,237.41,237.5,237.21,237.28,2663.0,229.4829,229.5699,229.2896,229.3572,2663.0
2022-05-27 11:40:00,237.27,237.5,237.25,237.48,2700.0,229.3476,229.5699,229.3282,229.5506,2700.0
2022-05-27 11:45:00,237.44,237.83,237.36,237.72,5435.0,229.5119,229.8889,229.4346,229.7826,5435.0
2022-05-27 11:50:00,237.81,237.82,237.5,237.57,2073.0,229.8695,229.8792,229.5699,229.6376,2073.0
2022-05-27 11:55:00,237.59,237.59,237.4,237.42,501.0,229.6569,229.6569,229.4732,229.4926,501.0
2022-05-27 12:00:00,237.51,237.64,237.48,237.6,2553.0,229.5796,229.7052,229.5506,229.6666,2553.0
2022-05-27 12:05:00,237.55,237.66,237.39,237.65,6613.0,229.6182,229.7246,229.4636,229.7149,6613.0
2022-05-27 12:10:00,237.61,237.69,237.45,237.63,3360.0,229.6762,229.7536,229.5216,229.6956,3360.0
2022-05-27 12:15:00,237.59,237.68,237.46,237.61,2388.0,229.6569,229.7439,229.5312,229.6762,2388.0
2022-05-27 12:20:00,237.54,237.54,237.0,237.13,3038.0,229.6086,229.6086,229.0866,229.2123,3038.0
2022-05-27 12:25:00,237.09,237.27,236.99,237.15,2815.0,229.1736,229.3476,229.0769,229.2316,2815.0
2022-05-27 12:30:00,237.17,237.3,237.08,237.08,3894.0,229.2509,229.3766,229.1639,229.1639,3894.0
2022-05-27 12:35:00,237.03,237.42,236.95,237.34,2903.0,229.1156,229.4926,229.0383,229.4152,2903.0
2022-05-27 12:40:00,237.24,237.29,237.07,237.07,2825.0,229.3186,229.3669,229.1543,229.1543,2825.0
2022-05-27 12:45:00,237.19,237.42,237.19,237.24,1779.0,229.2702,229.4926,229.2702,229.3186,1779.0
2022-05-27 12:50:00,237.35,237.39,237.22,237.31,896.0,229.4249,229.4636,229.2992,229.3862,896.0
2022-05-27 12:55:00,237.41,237.73,237.41,237.65,3093.0,229.4829,229.7922,229.4829,229.7149,3093.0
2022-05-27 13:00:00,237.6,237.6,237.31,237.32,2685.0,229.6666,229.6666,229.3862,229.3959,2685.0
2022-05-27 13:05:00,237.42,237.54,237.3,237.31,3149.0,229.4926,229.6086,229.3766,229.3862,3149.0
2022-05-27 13:10:00,237.33,237.51,237.25,237.45,2406.0,229.4056,229.5796,229.3282,229.5216,2406.0
2022-05-27 13:15:00,237.34,237.41,237.29,237.41,1345.0,229.4152,229.4829,229.3669,229.4829,1345.0
2022-05-27 13:20:00,237.36,237.41,237.34,237.39,801.0,229.4346,229.4829,229.4152,229.4636,801.0
2022-05-27 13:25:00,237.32,237.48,237.26,237.44,2363.0,229.3959,229.5506,229.3379,229.5119,2363.0
2022-05-27 13:30:00,237.53,237.85,237.53,237.75,3027.0,229.5989,229.9082,229.5989,229.8115,3027.0
2022-05-27 13:35:00,237.74,237.74,237.41,237.41,2069.0,229.8019,229.8019,229.4829,229.4829,2069.0
2022-05-27 13:40:00,237.39,237.51,237.34,237.34,3514.0,229.4636,229.5796,229.4152,229.4152,3514.0
2022-05-27 13:45:00,237.4,237.5,237.35,237.39,2067.0,229.4732,229.5699,229.4249,229.4636,2067.0
2022-05-27 13:50:00,237.3,237.3,237.05,237.15,1000.0,229.3766,229.3766,229.1349,229.2316,1000.0
2022-05-27 13:55:00,237.05,237.06,236.86,237.0,2927.0,229.1349,229.1446,228.9513,229.0866,2927.0
2022-05-27 14:00:00,237.08,237.08,236.9,237.07,1128.0,229.1639,229.1639,228.9899,229.1543,1128.0
2022-05-27 14:05:00,236.97,237.07,236.76,236.97,1501.0,229.0576,229.1543,228.8546,229.0576,1501.0
2022-05-27 14:10:00,236.96,237.06,236.96,237.01,2629.0,229.0479,229.1446,229.0479,229.0963,2629.0
2022-05-27 14:15:00,236.99,237.06,236.83,236.93,4022.0,229.0769,229.1446,228.9223,229.0189,4022.0
2022-05-27 14:20:00,236.86,236.86,236.53,236.53,1971.0,228.9513,228.9513,228.6323,228.6323,1971.0
2022-05-27 14:25:00,236.41,236.53,236.35,236.44,2206.0,228.5163,228.6323,228.4583,228.5453,2206.0
2022-05-27 14:30:00,236.49,236.63,236.47,236.57,4502.0,228.5936,228.7289,228.5743,228.6709,4502.0
2022-05-27 14:35:00,236.58,236.58,236.32,236.33,2896.0,228.6806,228.6806,228.4293,228.439,2896.0
2022-05-27 14:40:00,236.33,236.38,236.17,236.38,2445.0,228.439,228.4873,228.2843,228.4873,2445.0
2022-05-27 14:45:00,236.45,236.45,236.27,236.38,1501.0,228.555,228.555,228.381,228.4873,1501.0
2022-05-27 14:50:00,236.32,236.46,236.22,236.22,4850.0,228.4293,228.5646,228.3326,228.3326,4850.0
2022-05-27 14:55:00,236.33,236.48,236.3,236.37,3049.0,228.439,228.584,228.41,228.4776,3049.0
2022-05-27 15:00:00,236.38,236.65,236.38,236.65,15151.0,228.4873,228.7483,228.4873,228.7483,15151.0
2022-05-27 15:05:00,236.65,236.88,236.53,236.88,22245.0,228.7483,228.9706,228.6323,228.9706,22245.0
2022-05-27 15:10:00,236.95,236.97,236.71,236.71,4082.0,229.0383,229.0576,228.8063,228.8063,4082.0
2022-05-27 15:15:00,236.77,236.94,236.58,236.88,5450.0,228.8643,229.0286,228.6806,228.9706,5450.0
2022-05-27 15:20:00,236.93,237.04,236.76,237.0,4458.0,229.0189,229.1253,228.8546,229.0866,4458.0
2022-05-27 15:25:00,237.0,237.05,236.89,236.89,5340.0,229.0866,229.1349,228.9803,228.9803,5340.0
2022-05-27 15:30:00,236.95,237.15,236.68,236.69,9160.0,229.0383,229.2316,228.7773,228.7869,9160.0
2022-05-27 15:35:00,236.67,236.67,236.42,236.58,7800.0,228.7676,228.7676,228.526,228.6806,7800.0
2022-05-27 15:40:00,236.54,236.82,236.43,236.81,8342.0,228.642,228.9126,228.5356,228.9029,8342.0
2022-05-27 15:45:00,236.81,236.83,236.38,236.57,10171.0,228.9029,228.9223,228.4873,228.6709,10171.0
2022-05-27 15:50:00,236.63,236.87,236.41,236.64,27479.0,228.7289,228.9609,228.5163,228.7386,27479.0
2022-05-27 15:55:00,236.71,237.07,236.39,236.47,155964.0,228.8063,229.1543,228.497,228.5743,155964.0
2022-05-31 09:30:00,234.45,234.64,232.96,233.44,34472.0,226.6217,226.8054,225.1815,225.6455,34472.0
2022-05-31 09:35:00,233.61,234.17,233.24,233.73,11122.0,225.8098,226.3511,225.4521,225.9258,11122.0
2022-05-31 09:40:00,233.39,233.39,232.15,232.41,7752.0,225.5971,225.5971,224.3985,224.6499,7752.0
2022-05-31 09:45:00,232.48,232.66,231.52,231.86,6559.0,224.7175,224.8915,223.7896,224.1182,6559.0
2022-05-31 09:50:00,232.14,233.12,232.14,233.02,6394.0,224.3889,225.3361,224.3889,225.2395,6394.0
2022-05-31 09:55:00,233.04,233.14,232.62,232.63,15475.0,225.2588,225.3555,224.8528,224.8625,15475.0
2022-05-31 10:00:00,232.85,233.91,232.59,233.66,27586.0,225.0752,226.0998,224.8238,225.8581,27586.0
2022-05-31 10:05:00,233.55,234.13,233.55,233.61,5697.0,225.7518,226.3124,225.7518,225.8098,5697.0
2022-05-31 10:10:00,233.72,234.2,233.71,234.1,11327.0,225.9161,226.3801,225.9064,226.2834,11327.0
2022-05-31 10:15:00,234.1,234.6,233.82,234.48,14858.0,226.2834,226.7667,226.0128,226.6507,14858.0
2022-05-31 10:20:00,234.54,235.02,233.93,234.15,13880.0,226.7087,227.1727,226.1191,226.3318,13880.0
2022-05-31 10:25:00,233.81,233.89,233.14,233.14,7470.0,226.0031,226.0804,225.3555,225.3555,7470.0
2022-05-31 10:30:00,233.06,233.94,233.06,233.68,8400.0,225.2781,226.1288,225.2781,225.8774,8400.0
2022-05-31 10:35:00,233.74,233.81,233.19,233.26,12305.0,225.9354,226.0031,225.4038,225.4715,12305.0
2022-05-31 10:40:00,233.21,233.28,232.54,232.76,22237.0,225.4231,225.4908,224.7755,224.9882,22237.0
2022-05-31 10:45:00,232.72,233.15,232.45,232.99,11275.0,224.9495,225.3651,224.6885,225.2105,11275.0
2022-05-31 10:50:00,233.1,233.6,232.99,233.3,6405.0,225.3168,225.8001,225.2105,225.5101,6405.0
2022-05-31 10:55:00,233.2,233.69,233.05,233.49,9371.0,225.4135,225.8871,225.2685,225.6938,9371.0
2022-05-31 11:00:00,233.43,234.07,233.37,233.94,7776.0,225.6358,226.2544,225.5778,226.1288,7776.0
2022-05-31 11:05:00,233.9,233.93,233.02,233.09,7647.0,226.0901,226.1191,225.2395,225.3071,7647.0
2022-05-31 11:10:00,233.03,233.12,232.61,232.62,4658.0,225.2491,225.3361,224.8432,224.8528,4658.0
2022-05-31 11:15:00,232.55,232.76,232.5,232.7,7399.0,224.7852,224.9882,224.7368,224.9302,7399.0
2022-05-31 11:20:00,232.45,232.82,232.35,232.49,10834.0,224.6885,225.0462,224.5919,224.7272,10834.0
2022-05-31 11:25:00,232.48,232.76,232.26,232.26,15145.0,224.7175,224.9882,224.5049,224.5049,15145.0
2022-05-31 11:30:00,232.27,232.56,232.24,232.26,4671.0,224.5145,224.7948,224.4855,224.5049,4671.0
2022-05-31 11:35:00,232.17,232.67,232.17,232.67,4214.0,224.4179,224.9012,224.4179,224.9012,4214.0
2022-05-31 11:40:00,232.57,232.9,232.57,232.82,3583.0,224.8045,225.1235,224.8045,225.0462,3583.0
2022-05-31 11:45:00,232.99,233.28,232.97,233.24,2703.0,225.2105,225.4908,225.1912,225.4521,2703.0
2022-05-31 11:50:00,233.17,233.6,233.13,233.56,4889.0,225.3845,225.8001,225.3458,225.7615,4889.0
2022-05-31 11:55:00,233.54,233.75,233.39,233.51,4303.0,225.7421,225.9451,225.5971,225.7131,4303.0
2022-05-31 12:00:00,233.54,233.91,233.54,233.75,6178.0,225.7421,226.0998,225.7421,225.9451,6178.0
2022-05-31 12:05:00,233.77,233.96,233.7,233.72,6334.0,225.9644,226.1481,225.8968,225.9161,6334.0
2022-05-31 12:10:00,233.7,233.82,233.16,233.17,5081.0,225.8968,226.0128,225.3748,225.3845,5081.0
2022-05-31 12:15:00,233.13,233.21,233.01,233.13,3029.0,225.3458,225.4231,225.2298,225.3458,3029.0
2022-05-31 12:20:00,233.23,233.25,232.79,232.93,4555.0,225.4425,225.4618,225.0172,225.1525,4555.0
2022-05-31 12:25:00,232.91,233.09,232.77,233.08,7230.0,225.1332,225.3071,224.9978,225.2975,7230.0
2022-05-31 12:30:00,233.07,233.4,233.05,233.32,10230.0,225.2878,225.6068,225.2685,225.5295,10230.0
2022-05-31 12:35:00,233.36,233.87,233.29,233.79,2991.0,225.5681,226.0611,225.5005,225.9838,2991.0
2022-05-31 12:40:00,233.96,234.14,233.91,234.01,1921.0,226.1481,226.3221,226.0998,226.1964,1921.0
2022-05-31 12:45:00,234.04,234.08,233.83,234.01,3705.0,226.2254,226.2641,226.0224,226.1964,3705.0
2022-05-31 12:50:00,233.98,233.99,233.67,233.76,6816.0,226.1674,226.1771,225.8678,225.9548,6816.0
2022-05-31 12:55:00,233.75,233.81,233.41,233.54,6887.0,225.9451,226.0031,225.6165,225.7421,6887.0
2022-05-31 13:00:00,233.48,233.57,233.03,233.21,4776.0,225.6841,225.7711,225.2491,225.4231,4776.0
2022-05-31 13:05:00,233.25,233.75,233.25,233.67,2648.0,225.4618,225.9451,225.4618,225.8678,2648.0
2022-05-31 13:10:00,233.63,233.69,233.53,233.54,3004.0,225.8291,225.8871,225.7325,225.7421,3004.0
2022-05-31 13:15:00,233.49,233.49,232.95,233.11,4535.0,225.6938,225.6938,225.1718,225.3265,4535.0
2022-05-31 13:20:00,233.19,233.22,233.07,233.19,1505.0,225.4038,225.4328,225.2878,225.4038,1505.0
2022-05-31 13:25:00,233.1,233.31,233.06,233.21,4221.0,225.3168,225.5198,225.2781,225.4231,4221.0
2022-05-31 13:30:00,233.13,233.51,233.0,233.51,5379.0,225.3458,225.7131,225.2202,225.7131,5379.0
2022-05-31 13:35:00,233.37,233.76,233.37,233.71,10696.0,225.5778,225.9548,225.5778,225.9064,10696.0
2022-05-31 13:40:00,233.77,233.93,233.67,233.85,15662.0,225.9644,226.1191,225.8678,226.0418,15662.0
2022-05-31 13:45:00,233.85,233.94,233.57,233.72,5201.0,226.0418,226.1288,225.7711,225.9161,5201.0
2022-05-31 13:50:00,233.66,234.22,233.63,234.17,6608.0,225.8581,226.3994,225.8291,226.3511,6608.0
2022-05-31 13:55:00,234.18,234.65,234.18,234.64,6340.0,226.3608,226.8151,226.3608,226.8054,6340.0
2022-05-31 14:00:00,234.53,234.79,234.3,234.53,10177.0,226.6991,226.9504,226.4767,226.6991,10177.0
2022-05-31 14:05:00,234.47,234.53,234.15,234.31,6417.0,226.6411,226.6991,226.3318,226.4864,6417.0
2022-05-31 14:10:00,234.28,234.28,234.03,234.11,5807.0,226.4574,226.4574,226.2158,226.2931,5807.0
2022-05-31 14:15:00,234.11,234.43,234.11,234.39,11399.0,226.2931,226.6024,226.2931,226.5637,11399.0
2022-05-31 14:20:00,234.33,234.34,233.84,234.09,12125.0,226.5057,226.5154,226.0321,226.2738,12125.0
2022-05-31 14:25:00,234.05,234.05,233.64,233.91,8949.0,226.2351,226.2351,225.8388,226.0998,8949.0
2022-05-31 14:30:00,233.93,234.36,233.88,234.36,7867.0,226.1191,226.5347,226.0708,226.5347,7867.0
2022-05-31 14:35:00,234.36,234.62,234.32,234.58,8216.0,226.5347,226.7861,226.4961,226.7474,8216.0
2022-05-31 14:40:00,234.6,234.6,234.13,234.28,5284.0,226.7667,226.7667,226.3124,226.4574,5284.0
2022-05-31 14:45:00,234.25,234.3,233.62,233.86,9296.0,226.4284,226.4767,225.8194,226.0514,9296.0
2022-05-31 14:50:00,233.83,233.99,233.36,233.37,5397.0,226.0224,226.1771,225.5681,225.5778,5397.0
2022-05-31 14:55:00,233.35,233.47,233.15,233.34,11629.0,225.5585,225.6745,225.3651,225.5488,11629.0
2022-05-31 15:00:00,233.32,233.42,232.69,233.15,9881.0,225.5295,225.6261,224.9205,225.3651,9881.0
2022-05-31 15:05:00,233.08,233.48,232.97,233.48,4246.0,225.2975,225.6841,225.1912,225.6841,4246.0
2022-05-31 15:10:00,233.48,233.48,232.93,233.3,9924.0,225.6841,225.6841,225.1525,225.5101,9924.0
2022-05-31 15:15:00,233.44,233.76,233.31,233.39,11507.0,225.6455,225.9548,225.5198,225.5971,11507.0
2022-05-31 15:20:00,233.4,233.84,233.4,233.79,10439.0,225.6068,226.0321,225.6068,225.9838,10439.0
2022-05-31 15:25:00,233.77,233.89,233.54,233.76,12229.0,225.9644,226.0804,225.7421,225.9548,12229.0
2022-05-31 15:30:00,233.76,234.25,233.75,234.14,19701.0,225.9548,226.4284,225.9451,226.3221,19701.0
2022-05-31 15:35:00,234.06,234.42,233.95,234.32,23638.0,226.2448,226.5927,226.1384,226.4961,23638.0
2022-05-31 15:40:00,234.33,234.6,234.06,234.06,35773.0,226.5057,226.7667,226.2448,226.2448,35773.0
2022-05-31 15:45:00,234.04,234.43,233.92,234.16,42030.0,226.2254,226.6024,226.1094,226.3414,42030.0
2022-05-31 15:50:00,234.36,235.28,234.23,234.6,61852.0,226.5347,227.424,226.4091,226.7667,61852.0
2022-05-31 15:55:00,234.66,234.78,234.27,234.5,127444.0,226.8247,226.9407,226.4477,226.6701,127444.0
2022-06-01 09:30:00,235.44,236.01,234.78,234.83,19282.0,227.5787,228.1296,226.9407,226.989,19282.0
2022-06-01 09:35:00,234.74,235.12,233.49,233.51,5026.0,226.9021,227.2694,225.6938,225.7131,5026.0
2022-06-01 09:40:00,233.68,234.5,233.65,233.76,3269.0,225.8774,226.6701,225.8484,225.9548,3269.0
2022-06-01 09:45:00,233.47,233.89,232.52,232.56,6727.0,225.6745,226.0804,224.7562,224.7948,6727.0
2022-06-01 09:50:00,232.69,233.48,232.69,233.27,6430.0,224.9205,225.6841,224.9205,225.4811,6430.0
2022-06-01 09:55:00,233.21,233.41,232.8,233.01,3511.0,225.4231,225.6165,225.0268,225.2298,3511.0
2022-06-01 10:00:00,232.92,233.09,232.14,232.14,7697.0,225.1428,225.3071,224.3889,224.3889,7697.0
2022-06-01 10:05:00,232.18,232.18,231.0,231.16,6348.0,224.4275,224.4275,223.2869,223.4416,6348.0
2022-06-01 10:10:00,231.11,231.13,230.58,230.88,5330.0,223.3933,223.4126,222.881,223.1709,5330.0
2022-06-01 10:15:00,230.71,230.72,229.49,229.49,6774.0,223.0066,223.0163,221.8273,221.8273,6774.0
2022-06-01 10:20:00,229.66,229.78,228.93,228.93,18501.0,221.9917,222.1077,221.286,221.286,18501.0
2022-06-01 10:25:00,229.02,229.4,228.96,228.96,13037.0,221.373,221.7404,221.315,221.315,13037.0
2022-06-01 10:30:00,228.9,229.14,228.17,228.29,8111.0,221.2571,221.489,220.5514,220.6674,8111.0
2022-06-01 10:35:00,228.27,228.27,227.64,227.91,5013.0,220.6481,220.6481,220.0391,220.3001,5013.0
2022-06-01 10:40:00,227.84,228.13,227.62,227.86,4450.0,220.2324,220.5128,220.0198,220.2518,4450.0
2022-06-01 10:45:00,227.98,228.33,227.73,227.81,10084.0,220.3678,220.7061,220.1261,220.2034,10084.0
2022-06-01 10:50:00,227.73,227.95,227.48,227.79,5028.0,220.1261,220.3388,219.8845,220.1841,5028.0
2022-06-01 10:55:00,227.7,227.87,227.55,227.56,4375.0,220.0971,220.2614,219.9521,219.9618,4375.0
2022-06-01 11:00:00,227.47,227.54,227.04,227.23,5070.0,219.8748,219.9425,219.4592,219.6428,5070.0
2022-06-01 11:05:00,227.1,227.27,226.87,226.96,5508.0,219.5172,219.6815,219.2948,219.3818,5508.0
2022-06-01 11:10:00,226.69,226.86,226.56,226.61,5053.0,219.1208,219.2852,218.9952,219.0435,5053.0
2022-06-01 11:15:00,226.49,226.71,226.22,226.39,10816.0,218.9275,219.1402,218.6665,218.8309,10816.0
2022-06-01 11:20:00,226.26,226.84,225.89,225.9,10050.0,218.7052,219.2658,218.3476,218.3572,10050.0
2022-06-01 11:25:00,225.9,226.66,225.72,226.58,10836.0,218.3572,219.0918,218.1832,219.0145,10836.0
2022-06-01 11:30:00,226.56,226.79,226.36,226.54,2600.0,218.9952,219.2175,218.8019,218.9759,2600.0
2022-06-01 11:35:00,226.55,226.61,226.25,226.27,3332.0,218.9855,219.0435,218.6955,218.7149,3332.0
2022-06-01 11:40:00,226.33,226.33,225.86,225.86,3809.0,218.7729,218.7729,218.3186,218.3186,3809.0
2022-06-01 11:45:00,225.87,226.25,225.87,225.93,3847.0,218.3282,218.6955,218.3282,218.3862,3847.0
2022-06-01 11:50:00,225.98,226.27,225.94,226.24,3480.0,218.4345,218.7149,218.3959,218.6859,3480.0
2022-06-01 11:55:00,226.13,226.22,225.68,225.8,4948.0,218.5795,218.6665,218.1446,218.2606,4948.0
2022-06-01 12:00:00,225.76,225.91,225.63,225.72,5799.0,218.2219,218.3669,218.0962,218.1832,5799.0
2022-06-01 12:05:00,225.78,225.98,225.61,225.88,4783.0,218.2412,218.4345,218.0769,218.3379,4783.0
2022-06-01 12:10:00,225.79,226.0,225.59,225.93,3525.0,218.2509,218.4539,218.0576,218.3862,3525.0
2022-06-01 12:15:00,225.99,226.14,225.77,226.14,4371.0,218.4442,218.5892,218.2316,218.5892,4371.0
2022-06-01 12:20:00,226.02,226.21,225.98,226.07,2978.0,218.4732,218.6569,218.4345,218.5215,2978.0
2022-06-01 12:25:00,226.06,226.16,225.79,226.0,6281.0,218.5119,218.6085,218.2509,218.4539,6281.0
2022-06-01 12:30:00,226.04,226.44,226.02,226.16,4463.0,218.4925,218.8792,218.4732,218.6085,4463.0
2022-06-01 12:35:00,226.27,226.38,225.95,225.95,3961.0,218.7149,218.8212,218.4056,218.4056,3961.0
2022-06-01 12:40:00,226.16,226.39,226.08,226.19,5077.0,218.6085,218.8309,218.5312,218.6375,5077.0
2022-06-01 12:45:00,226.16,226.16,225.72,225.77,2309.0,218.6085,218.6085,218.1832,218.2316,2309.0
2022-06-01 12:50:00,225.76,226.05,225.63,226.05,4448.0,218.2219,218.5022,218.0962,218.5022,4448.0
2022-06-01 12:55:00,225.97,226.09,225.84,226.06,5143.0,218.4249,218.5409,218.2992,218.5119,5143.0
2022-06-01 13:00:00,226.0,226.46,225.79,226.4,5026.0,218.4539,218.8985,218.2509,218.8405,5026.0
2022-06-01 13:05:00,226.51,226.79,226.28,226.72,3700.0,218.9469,219.2175,218.7245,219.1498,3700.0
2022-06-01 13:10:00,226.73,226.92,226.44,226.44,4870.0,219.1595,219.3432,218.8792,218.8792,4870.0
2022-06-01 13:15:00,226.52,226.91,226.45,226.9,3497.0,218.9565,219.3335,218.8889,219.3238,3497.0
2022-06-01 13:20:00,226.93,226.93,226.71,226.91,7728.0,219.3528,219.3528,219.1402,219.3335,7728.0
2022-06-01 13:25:00,226.96,227.38,226.96,227.26,4365.0,219.3818,219.7878,219.3818,219.6718,4365.0
2022-06-01 13:30:00,227.24,227.65,227.17,227.65,5933.0,219.6525,220.0488,219.5848,220.0488,5933.0
2022-06-01 13:35:00,227.57,228.12,227.5,228.12,4721.0,219.9715,220.5031,219.9038,220.5031,4721.0
2022-06-01 13:40:00,227.96,228.41,227.93,227.98,7222.0,220.3484,220.7834,220.3194,220.3678,7222.0
2022-06-01 13:45:00,228.02,228.08,227.75,227.9,3240.0,220.4064,220.4644,220.1454,220.2904,3240.0
2022-06-01 13:50:00,227.84,227.95,227.28,227.44,5453.0,220.2324,220.3388,219.6911,219.8458,5453.0
2022-06-01 13:55:00,227.52,227.73,227.42,227.49,2000.0,219.9231,220.1261,219.8265,219.8941,2000.0
2022-06-01 14:00:00,227.4,227.93,227.4,227.93,5916.0,219.8071,220.3194,219.8071,220.3194,5916.0
2022-06-01 14:05:00,227.87,228.05,227.66,228.0,6820.0,220.2614,220.4354,220.0585,220.3871,6820.0
2022-06-01 14:10:00,228.05,228.15,227.7,228.0,4921.0,220.4354,220.5321,220.0971,220.3871,4921.0
2022-06-01 14:15:00,227.93,228.21,227.84,228.03,3401.0,220.3194,220.5901,220.2324,220.4161,3401.0
2022-06-01 14:20:00,228.0,228.8,227.82,228.8,4617.0,220.3871,221.1604,220.2131,221.1604,4617.0
2022-06-01 14:25:00,228.71,229.26,228.71,229.17,7782.0,221.0734,221.605,221.0734,221.518,7782.0
2022-06-01 14:30:00,229.08,229.45,229.08,229.43,5843.0,221.431,221.7887,221.431,221.7694,5843.0
2022-06-01 14:35:00,229.48,229.48,229.22,229.23,3799.0,221.8177,221.8177,221.5664,221.576,3799.0
2022-06-01 14:40:00,229.26,229.95,229.15,229.92,2227.0,221.605,222.272,221.4987,222.243,2227.0
2022-06-01 14:45:00,229.83,229.88,229.31,229.57,3847.0,222.156,222.2043,221.6534,221.9047,3847.0
2022-06-01 14:50:00,229.61,229.61,229.15,229.15,4216.0,221.9433,221.9433,221.4987,221.4987,4216.0
2022-06-01 14:55:00,229.33,229.34,229.03,229.14,3022.0,221.6727,221.6824,221.3827,221.489,3022.0
2022-06-01 15:00:00,229.18,229.54,229.05,229.25,7608.0,221.5277,221.8757,221.402,221.5954,7608.0
2022-06-01 15:05:00,229.25,229.84,229.22,229.54,9451.0,221.5954,222.1657,221.5664,221.8757,9451.0
2022-06-01 15:10:00,229.54,229.95,229.5,229.8,7665.0,221.8757,222.272,221.837,222.127,7665.0
2022-06-01 15:15:00,229.84,230.05,229.64,229.92,6432.0,222.1657,222.3687,221.9723,222.243,6432.0
2022-06-01 15:20:00,229.98,230.15,229.85,229.95,5304.0,222.301,222.4653,222.1753,222.272,5304.0
2022-06-01 15:25:00,229.92,229.92,229.39,229.39,12690.0,222.243,222.243,221.7307,221.7307,12690.0
2022-06-01 15:30:00,229.43,229.76,229.19,229.59,17686.0,221.7694,222.0883,221.5374,221.924,17686.0
2022-06-01 15:35:00,229.58,230.0,229.4,229.92,19996.0,221.9143,222.3203,221.7404,222.243,19996.0
2022-06-01 15:40:00,229.95,229.98,229.54,229.61,21247.0,222.272,222.301,221.8757,221.9433,21247.0
2022-06-01 15:45:00,229.54,229.58,229.13,229.16,33572.0,221.8757,221.9143,221.4794,221.5084,33572.0
2022-06-01 15:50:00,229.26,229.46,228.45,228.53,36485.0,221.605,221.7984,220.8221,220.8994,36485.0
2022-06-01 15:55:00,228.56,228.61,227.86,227.94,95239.0,220.9284,220.9767,220.2518,220.3291,95239.0
2022-06-02 09:30:00,229.38,229.38,227.01,227.51,20991.0,221.721,221.721,219.4302,219.9135,20991.0
2022-06-02 09:35:00,227.35,227.48,225.88,225.88,23346.0,219.7588,219.8845,218.3379,218.3379,23346.0
2022-06-02 09:40:00,225.94,226.0,224.95,225.87,17093.0,218.3959,218.4539,217.4389,218.3282,17093.0
2022-06-02 09:45:00,226.07,226.07,224.86,225.26,2973.0,218.5215,218.5215,217.3519,217.7386,2973.0
2022-06-02 09:50:00,225.14,225.23,224.24,224.34,2832.0,217.6226,217.7096,216.7526,216.8493,2832.0
2022-06-02 09:55:00,224.33,224.66,224.19,224.66,5706.0,216.8396,217.1586,216.7043,217.1586,5706.0
2022-06-02 10:00:00,224.54,225.75,224.28,225.75,7721.0,217.0426,218.2122,216.7913,218.2122,7721.0
2022-06-02 10:05:00,225.73,226.72,225.71,226.72,4042.0,218.1929,219.1498,218.1736,219.1498,4042.0
2022-06-02 10:10:00,226.73,228.02,226.61,227.98,6799.0,219.1595,220.4064,219.0435,220.3678,6799.0
2022-06-02 10:15:00,227.77,227.88,227.09,227.18,8551.0,220.1648,220.2711,219.5075,219.5945,8551.0
2022-06-02 10:20:00,227.41,227.41,226.34,226.43,6067.0,219.8168,219.8168,218.7825,218.8695,6067.0
2022-06-02 10:25:00,226.3,226.84,226.1,226.84,4200.0,218.7439,219.2658,218.5505,219.2658,4200.0
2022-06-02 10:30:00,226.85,227.47,226.83,227.44,14226.0,219.2755,219.8748,219.2562,219.8458,14226.0
2022-06-02 10:35:00,227.32,227.52,227.08,227.41,5214.0,219.7298,219.9231,219.4978,219.8168,5214.0
2022-06-02 10:40:00,227.45,227.93,227.37,227.8,3062.0,219.8555,220.3194,219.7781,220.1938,3062.0
2022-06-02 10:45:00,227.61,228.0,227.51,227.72,7317.0,220.0101,220.3871,219.9135,220.1165,7317.0
2022-06-02 10:50:00,227.72,227.86,227.48,227.84,2469.0,220.1165,220.2518,219.8845,220.2324,2469.0
2022-06-02 10:55:00,227.76,228.96,227.73,228.96,9185.0,220.1551,221.315,220.1261,221.315,9185.0
2022-06-02 11:00:00,228.85,229.3,228.74,229.24,4293.0,221.2087,221.6437,221.1024,221.5857,4293.0
2022-06-02 11:05:00,229.19,229.23,228.97,229.17,7558.0,221.5374,221.576,221.3247,221.518,7558.0
2022-06-02 11:10:00,229.21,229.54,229.02,229.44,6794.0,221.5567,221.8757,221.373,221.779,6794.0
2022-06-02 11:15:00,229.49,230.08,229.49,229.93,5115.0,221.8273,222.3976,221.8273,222.2527,5115.0
2022-06-02 11:20:00,229.99,230.01,229.73,229.84,4230.0,222.3107,222.33,222.0593,222.1657,4230.0
2022-06-02 11:25:00,229.87,230.12,229.62,230.0,3821.0,222.1947,222.4363,221.953,222.3203,3821.0
2022-06-02 11:30:00,230.02,230.02,229.52,229.79,4426.0,222.3397,222.3397,221.8563,222.1173,4426.0
2022-06-02 11:35:00,229.78,229.95,229.57,229.91,5236.0,222.1077,222.272,221.9047,222.2333,5236.0
2022-06-02 11:40:00,229.96,230.53,229.83,230.53,3443.0,222.2817,222.8326,222.156,222.8326,3443.0
2022-06-02 11:45:00,230.36,230.86,230.34,230.72,4983.0,222.6683,223.1516,222.649,223.0163,4983.0
2022-06-02 11:50:00,230.87,230.97,230.58,230.59,2699.0,223.1613,223.2579,222.881,222.8906,2699.0
2022-06-02 11:55:00,230.56,230.58,230.24,230.31,2840.0,222.8616,222.881,222.5523,222.62,2840.0
2022-06-02 12:00:00,230.34,230.54,230.15,230.53,4155.0,222.649,222.8423,222.4653,222.8326,4155.0
2022-06-02 12:05:00,230.68,230.77,230.59,230.62,3981.0,222.9776,223.0646,222.8906,222.9196,3981.0
2022-06-02 12:10:00,230.49,230.7,230.45,230.7,1822.0,222.794,222.9969,222.7553,222.9969,1822.0
2022-06-02 12:15:00,230.73,231.33,230.73,231.22,2834.0,223.0259,223.6059,223.0259,223.4996,2834.0
2022-06-02 12:20:00,231.23,231.51,231.15,231.51,2395.0,223.5093,223.7799,223.4319,223.7799,2395.0
2022-06-02 12:25:00,231.55,231.67,231.53,231.63,3381.0,223.8186,223.9346,223.7992,223.8959,3381.0
2022-06-02 12:30:00,231.66,231.94,231.66,231.74,3557.0,223.9249,224.1955,223.9249,224.0022,3557.0
2022-06-02 12:35:00,231.82,231.88,231.7,231.88,9319.0,224.0796,224.1375,223.9636,224.1375,9319.0
2022-06-02 12:40:00,231.82,231.82,231.24,231.46,3856.0,224.0796,224.0796,223.5189,223.7316,3856.0
2022-06-02 12:45:00,231.53,231.69,231.5,231.51,2108.0,223.7992,223.9539,223.7702,223.7799,2108.0
2022-06-02 12:50:00,231.49,231.89,231.46,231.89,2296.0,223.7606,224.1472,223.7316,224.1472,2296.0
2022-06-02 12:55:00,231.79,231.79,231.41,231.53,6272.0,224.0506,224.0506,223.6832,223.7992,6272.0
2022-06-02 13:00:00,231.5,232.0,231.47,231.76,5080.0,223.7702,224.2535,223.7412,224.0216,5080.0
2022-06-02 13:05:00,231.75,232.0,231.75,231.77,3385.0,224.0119,224.2535,224.0119,224.0312,3385.0
2022-06-02 13:10:00,231.76,231.9,231.37,231.54,3625.0,224.0216,224.1569,223.6446,223.8089,3625.0
2022-06-02 13:15:00,231.47,231.74,231.46,231.67,2245.0,223.7412,224.0022,223.7316,223.9346,2245.0
2022-06-02 13:20:00,231.68,231.97,231.49,231.66,6339.0,223.9442,224.2245,223.7606,223.9249,6339.0
2022-06-02 13:25:00,231.58,231.94,231.57,231.85,3116.0,223.8476,224.1955,223.8379,224.1085,3116.0
2022-06-02 13:30:00,232.25,232.51,232.11,232.36,4088.0,224.4952,224.7465,224.3599,224.6015,4088.0
2022-06-02 13:35:00,232.39,232.61,232.3,232.61,2800.0,224.6305,224.8432,224.5435,224.8432,2800.0
2022-06-02 13:40:00,232.53,232.71,232.3,232.69,6270.0,224.7658,224.9398,224.5435,224.9205,6270.0
2022-06-02 13:45:00,232.78,233.28,232.62,233.28,7679.0,225.0075,225.4908,224.8528,225.4908,7679.0
2022-06-02 13:50:00,233.24,233.35,233.08,233.22,5122.0,225.4521,225.5585,225.2975,225.4328,5122.0
2022-06-02 13:55:00,233.19,233.19,232.76,232.89,3516.0,225.4038,225.4038,224.9882,225.1138,3516.0
2022-06-02 14:00:00,232.84,233.07,232.72,233.04,2741.0,225.0655,225.2878,224.9495,225.2588,2741.0
2022-06-02 14:05:00,232.94,233.02,232.88,232.95,2000.0,225.1622,225.2395,225.1042,225.1718,2000.0
2022-06-02 14:10:00,232.87,232.94,232.76,232.87,2608.0,225.0945,225.1622,224.9882,225.0945,2608.0
2022-06-02 14:15:00,232.93,232.99,232.67,232.8,5694.0,225.1525,225.2105,224.9012,225.0268,5694.0
2022-06-02 14:20:00,232.76,232.9,232.69,232.86,5282.0,224.9882,225.1235,224.9205,225.0848,5282.0
2022-06-02 14:25:00,232.87,232.91,232.52,232.68,4173.0,225.0945,225.1332,224.7562,224.9108,4173.0
2022-06-02 14:30:00,232.69,233.06,232.68,233.05,3585.0,224.9205,225.2781,224.9108,225.2685,3585.0
2022-06-02 14:35:00,232.97,233.1,232.92,233.1,2649.0,225.1912,225.3168,225.1428,225.3168,2649.0
2022-06-02 14:40:00,233.18,233.28,232.89,232.98,9606.0,225.3941,225.4908,225.1138,225.2008,9606.0
2022-06-02 14:45:00,232.95,233.09,232.91,232.93,6254.0,225.1718,225.3071,225.1332,225.1525,6254.0
2022-06-02 14:50:00,232.78,232.95,232.77,232.91,2592.0,225.0075,225.1718,224.9978,225.1332,2592.0
2022-06-02 14:55:00,232.89,232.93,232.63,232.64,5292.0,225.1138,225.1525,224.8625,224.8722,5292.0
2022-06-02 15:00:00,232.45,233.03,232.45,233.02,2507.0,224.6885,225.2491,224.6885,225.2395,2507.0
2022-06-02 15:05:00,232.92,233.16,232.92,233.07,4051.0,225.1428,225.3748,225.1428,225.2878,4051.0
2022-06-02 15:10:00,233.03,233.23,233.03,233.2,8010.0,225.2491,225.4425,225.2491,225.4135,8010.0
2022-06-02 15:15:00,233.15,233.42,233.13,233.41,6771.0,225.3651,225.6261,225.3458,225.6165,6771.0
2022-06-02 15:20:00,233.41,233.73,233.31,233.64,6666.0,225.6165,225.9258,225.5198,225.8388,6666.0
2022-06-02 15:25:00,233.68,233.82,233.28,233.41,7459.0,225.8774,226.0128,225.4908,225.6165,7459.0
2022-06-02 15:30:00,233.37,233.71,233.36,233.59,9224.0,225.5778,225.9064,225.5681,225.7905,9224.0
2022-06-02 15:35:00,233.58,233.58,233.35,233.4,10675.0,225.7808,225.7808,225.5585,225.6068,10675.0
2022-06-02 15:40:00,233.38,233.68,233.37,233.67,13432.0,225.5875,225.8774,225.5778,225.8678,13432.0
2022-06-02 15:45:00,233.68,233.89,233.55,233.78,31798.0,225.8774,226.0804,225.7518,225.9741,31798.0
2022-06-02 15:50:00,233.89,234.22,233.6,234.01,33529.0,226.0804,226.3994,225.8001,226.1964,33529.0
2022-06-02 15:55:00,233.93,234.55,233.88,234.42,68995.0,226.1191,226.7184,226.0708,226.5927,68995.0
2022-06-03 09:30:00,232.41,232.41,231.41,231.61,16856.0,224.6499,224.6499,223.6832,223.8766,16856.0
2022-06-03 09:35:00,231.24,231.66,230.57,230.87,7291.0,223.5189,223.9249,222.8713,223.1613,7291.0
2022-06-03 09:40:00,231.09,231.24,230.04,230.5,8168.0,223.3739,223.5189,222.359,222.8036,8168.0
2022-06-03 09:45:00,230.39,230.43,230.03,230.27,3358.0,222.6973,222.736,222.3493,222.5813,3358.0
2022-06-03 09:50:00,230.03,230.07,229.5,229.5,2577.0,222.3493,222.388,221.837,221.837,2577.0
2022-06-03 09:55:00,229.81,231.0,229.69,231.0,16265.0,222.1367,223.2869,222.0207,223.2869,16265.0
2022-06-03 10:00:00,231.07,231.76,230.89,230.96,2282.0,223.3546,224.0216,223.1806,223.2483,2282.0
2022-06-03 10:05:00,230.92,231.33,230.72,230.94,5456.0,223.2096,223.6059,223.0163,223.2289,5456.0
2022-06-03 10:10:00,230.94,231.24,230.56,230.8,6747.0,223.2289,223.5189,222.8616,223.0936,6747.0
2022-06-03 10:15:00,230.86,231.14,230.65,230.86,4100.0,223.1516,223.4223,222.9486,223.1516,4100.0
2022-06-03 10:20:00,230.62,231.31,230.19,231.01,3818.0,222.9196,223.5866,222.504,223.2966,3818.0
2022-06-03 10:25:00,231.02,231.25,230.84,231.2,5309.0,223.3063,223.5286,223.1323,223.4803,5309.0
2022-06-03 10:30:00,231.13,232.13,231.07,231.62,1843.0,223.4126,224.3792,223.3546,223.8862,1843.0
2022-06-03 10:35:00,231.56,231.57,230.72,231.09,4644.0,223.8282,223.8379,223.0163,223.3739,4644.0
2022-06-03 10:40:00,231.0,231.03,230.65,230.66,3600.0,223.2869,223.3159,222.9486,222.9583,3600.0
2022-06-03 10:45:00,230.89,231.03,230.79,230.97,8569.0,223.1806,223.3159,223.0839,223.2579,8569.0
2022-06-03 10:50:00,231.06,231.06,230.65,230.66,2879.0,223.3449,223.3449,222.9486,222.9583,2879.0
2022-06-03 10:55:00,230.78,231.03,230.62,230.73,5949.0,223.0743,223.3159,222.9196,223.0259,5949.0
2022-06-03 11:00:00,230.81,231.26,230.46,230.58,23382.0,223.1033,223.5382,222.765,222.881,23382.0
2022-06-03 11:05:00,230.58,230.69,230.42,230.52,2094.0,222.881,222.9873,222.7263,222.823,2094.0
2022-06-03 11:10:00,230.45,230.45,229.62,230.18,12486.0,222.7553,222.7553,221.953,222.4943,12486.0
2022-06-03 11:15:00,230.09,230.18,229.69,229.91,2035.0,222.4073,222.4943,222.0207,222.2333,2035.0
2022-06-03 11:20:00,230.04,230.05,229.52,229.53,1737.0,222.359,222.3687,221.8563,221.866,1737.0
2022-06-03 11:25:00,229.45,229.7,229.35,229.39,2695.0,221.7887,222.0303,221.692,221.7307,2695.0
2022-06-03 11:30:00,229.27,229.49,228.96,229.49,8650.0,221.6147,221.8273,221.315,221.8273,8650.0
2022-06-03 11:35:00,229.45,229.61,229.27,229.57,3320.0,221.7887,221.9433,221.6147,221.9047,3320.0
2022-06-03 11:40:00,229.48,229.53,229.19,229.39,2038.0,221.8177,221.866,221.5374,221.7307,2038.0
2022-06-03 11:45:00,229.32,229.32,228.98,229.05,8805.0,221.663,221.663,221.3344,221.402,8805.0
2022-06-03 11:50:00,229.08,229.21,228.9,229.0,2012.0,221.431,221.5567,221.2571,221.3537,2012.0
2022-06-03 11:55:00,228.97,229.09,228.78,228.78,1420.0,221.3247,221.4407,221.1411,221.1411,1420.0
2022-06-03 12:00:00,228.76,229.32,228.74,229.32,3429.0,221.1217,221.663,221.1024,221.663,3429.0
2022-06-03 12:05:00,229.15,229.15,228.77,228.77,2502.0,221.4987,221.4987,221.1314,221.1314,2502.0
2022-06-03 12:10:00,228.71,229.03,228.71,228.82,2171.0,221.0734,221.3827,221.0734,221.1797,2171.0
2022-06-03 12:15:00,228.92,229.28,228.86,228.86,1882.0,221.2764,221.6244,221.2184,221.2184,1882.0
2022-06-03 12:20:00,228.94,229.35,228.94,229.35,1020.0,221.2957,221.692,221.2957,221.692,1020.0
2022-06-03 12:25:00,229.47,229.57,229.27,229.56,1015.0,221.808,221.9047,221.6147,221.895,1015.0
2022-06-03 12:30:00,229.56,229.57,229.12,229.31,1765.0,221.895,221.9047,221.4697,221.6534,1765.0
2022-06-03 12:35:00,229.4,229.62,229.4,229.62,600.0,221.7404,221.953,221.7404,221.953,600.0
2022-06-03 12:40:00,229.41,229.55,229.41,229.55,439.0,221.75,221.8853,221.75,221.8853,439.0
2022-06-03 12:45:00,229.52,229.73,229.47,229.73,880.0,221.8563,222.0593,221.808,222.0593,880.0
2022-06-03 12:50:00,229.61,229.73,229.51,229.66,993.0,221.9433,222.0593,221.8467,221.9917,993.0
2022-06-03 12:55:00,230.02,230.03,229.86,229.86,753.0,222.3397,222.3493,222.185,222.185,753.0
2022-06-03 13:00:00,229.83,230.43,229.8,230.39,2802.0,222.156,222.736,222.127,222.6973,2802.0
2022-06-03 13:05:00,230.49,230.58,230.32,230.34,1400.0,222.794,222.881,222.6296,222.649,1400.0
2022-06-03 13:10:00,230.42,230.55,230.32,230.41,1572.0,222.7263,222.852,222.6296,222.7166,1572.0
2022-06-03 13:15:00,230.26,230.26,229.49,229.8,2594.0,222.5716,222.5716,221.8273,222.127,2594.0
2022-06-03 13:20:00,229.9,230.09,229.9,229.95,1200.0,222.2237,222.4073,222.2237,222.272,1200.0
2022-06-03 13:25:00,230.03,230.25,229.95,230.21,3855.0,222.3493,222.562,222.272,222.5233,3855.0
2022-06-03 13:30:00,230.25,230.39,230.07,230.09,2391.0,222.562,222.6973,222.388,222.4073,2391.0
2022-06-03 13:35:00,230.27,230.42,230.26,230.28,1871.0,222.5813,222.7263,222.5716,222.591,1871.0
2022-06-03 13:40:00,230.3,230.3,229.83,229.83,2459.0,222.6103,222.6103,222.156,222.156,2459.0
2022-06-03 13:45:00,229.79,229.97,229.72,229.75,1914.0,222.1173,222.2913,222.0497,222.0787,1914.0
2022-06-03 13:50:00,229.86,230.07,229.86,229.9,1534.0,222.185,222.388,222.185,222.2237,1534.0
2022-06-03 13:55:00,229.88,229.88,229.72,229.81,1388.0,222.2043,222.2043,222.0497,222.1367,1388.0
2022-06-03 14:00:00,229.79,229.79,229.51,229.66,1468.0,222.1173,222.1173,221.8467,221.9917,1468.0
2022-06-03 14:05:00,229.64,229.74,229.37,229.37,1340.0,221.9723,222.069,221.7114,221.7114,1340.0
2022-06-03 14:10:00,229.49,229.7,229.49,229.7,967.0,221.8273,222.0303,221.8273,222.0303,967.0
2022-06-03 14:15:00,229.8,229.91,229.62,229.83,1852.0,222.127,222.2333,221.953,222.156,1852.0
2022-06-03 14:20:00,229.81,230.0,229.74,229.83,1914.0,222.1367,222.3203,222.069,222.156,1914.0
2022-06-03 14:25:00,229.78,230.02,229.75,230.02,1500.0,222.1077,222.3397,222.0787,222.3397,1500.0
2022-06-03 14:30:00,230.19,230.19,229.91,229.97,1308.0,222.504,222.504,222.2333,222.2913,1308.0
2022-06-03 14:35:00,229.81,229.81,229.45,229.45,500.0,222.1367,222.1367,221.7887,221.7887,500.0
2022-06-03 14:40:00,229.51,229.72,229.5,229.65,3183.0,221.8467,222.0497,221.837,221.982,3183.0
2022-06-03 14:45:00,229.63,230.53,229.55,230.45,13258.0,221.9627,222.8326,221.8853,222.7553,13258.0
2022-06-03 14:50:00,230.34,230.44,230.09,230.09,1873.0,222.649,222.7456,222.4073,222.4073,1873.0
2022-06-03 14:55:00,230.25,230.32,230.12,230.25,1272.0,222.562,222.6296,222.4363,222.562,1272.0
2022-06-03 15:00:00,230.31,230.45,230.08,230.39,3087.0,222.62,222.7553,222.3976,222.6973,3087.0
2022-06-03 15:05:00,230.26,230.26,229.85,229.93,2356.0,222.5716,222.5716,222.1753,222.2527,2356.0
2022-06-03 15:10:00,229.93,229.93,229.41,229.41,1687.0,222.2527,222.2527,221.75,221.75,1687.0
2022-06-03 15:15:00,229.3,229.34,229.16,229.24,1549.0,221.6437,221.6824,221.5084,221.5857,1549.0
2022-06-03 15:20:00,229.28,229.44,229.27,229.33,980.0,221.6244,221.779,221.6147,221.6727,980.0
2022-06-03 15:25:00,229.59,229.8,229.47,229.8,1584.0,221.924,222.127,221.808,222.127,1584.0
2022-06-03 15:30:00,229.86,229.97,229.7,229.82,4282.0,222.185,222.2913,222.0303,222.1463,4282.0
2022-06-03 15:35:00,229.83,230.21,229.61,230.08,11461.0,222.156,222.5233,221.9433,222.3976,11461.0
2022-06-03 15:40:00,230.14,230.26,229.39,229.47,11776.0,222.4556,222.5716,221.7307,221.808,11776.0
2022-06-03 15:45:00,229.39,229.56,228.8,228.92,17964.0,221.7307,221.895,221.1604,221.2764,17964.0
2022-06-03 15:50:00,229.05,229.72,228.88,229.52,23157.0,221.402,222.0497,221.2377,221.8563,23157.0
2022-06-03 15:55:00,229.66,229.76,228.89,228.98,39384.0,221.9917,222.0883,221.2474,221.3344,39384.0
2022-06-06 09:30:00,231.05,231.38,230.57,231.15,9995.0,223.3353,223.6542,222.8713,223.4319,9995.0
2022-06-06 09:35:00,231.31,231.45,229.96,230.22,2273.0,223.5866,223.7219,222.2817,222.533,2273.0
2022-06-06 09:40:00,229.99,231.33,229.97,230.4,2653.0,222.3107,223.6059,222.2913,222.707,2653.0
2022-06-06 09:45:00,230.37,230.37,229.35,229.36,2460.0,222.678,222.678,221.692,221.7017,2460.0
2022-06-06 09:50:00,229.34,229.79,229.23,229.45,4357.0,221.6824,222.1173,221.576,221.7887,4357.0
2022-06-06 09:55:00,229.45,230.41,229.41,230.41,2172.0,221.7887,222.7166,221.75,222.7166,2172.0
2022-06-06 10:00:00,230.34,230.69,229.86,230.21,3740.0,222.649,222.9873,222.185,222.5233,3740.0
2022-06-06 10:05:00,230.19,230.26,229.77,229.84,5778.0,222.504,222.5716,222.098,222.1657,5778.0
2022-06-06 10:10:00,229.86,229.92,229.45,229.55,3050.0,222.185,222.243,221.7887,221.8853,3050.0
2022-06-06 10:15:00,229.55,229.7,229.35,229.7,1100.0,221.8853,222.0303,221.692,222.0303,1100.0
2022-06-06 10:20:00,229.4,229.4,229.05,229.06,2853.0,221.7404,221.7404,221.402,221.4117,2853.0
2022-06-06 10:25:00,228.78,229.36,228.78,229.26,2900.0,221.1411,221.7017,221.1411,221.605,2900.0
2022-06-06 10:30:00,229.32,229.57,229.15,229.57,2770.0,221.663,221.9047,221.4987,221.9047,2770.0
2022-06-06 10:35:00,229.51,229.51,229.17,229.31,3341.0,221.8467,221.8467,221.518,221.6534,3341.0
2022-06-06 10:40:00,229.38,229.5,229.02,229.29,2014.0,221.721,221.837,221.373,221.634,2014.0
2022-06-06 10:45:00,229.13,229.32,229.03,229.31,3757.0,221.4794,221.663,221.3827,221.6534,3757.0
2022-06-06 10:50:00,229.19,229.55,228.9,229.05,6833.0,221.5374,221.8853,221.2571,221.402,6833.0
2022-06-06 10:55:00,229.05,229.68,228.97,229.4,6080.0,221.402,222.011,221.3247,221.7404,6080.0
2022-06-06 11:00:00,229.55,229.9,229.54,229.63,2020.0,221.8853,222.2237,221.8757,221.9627,2020.0
2022-06-06 11:05:00,229.74,229.74,229.17,229.24,1724.0,222.069,222.069,221.518,221.5857,1724.0
2022-06-06 11:10:00,229.13,229.13,228.5,228.59,1928.0,221.4794,221.4794,220.8704,220.9574,1928.0
2022-06-06 11:15:00,228.62,228.71,228.33,228.34,43565.0,220.9864,221.0734,220.7061,220.7157,43565.0
2022-06-06 11:20:00,228.31,228.48,228.31,228.43,400.0,220.6868,220.8511,220.6868,220.8027,400.0
2022-06-06 11:25:00,228.42,228.82,228.41,228.69,2095.0,220.7931,221.1797,220.7834,221.0541,2095.0
2022-06-06 11:30:00,228.75,228.84,228.74,228.74,751.0,221.1121,221.1991,221.1024,221.1024,751.0
2022-06-06 11:35:00,228.66,228.66,228.46,228.47,857.0,221.0251,221.0251,220.8317,220.8414,857.0
2022-06-06 11:40:00,228.49,228.93,228.49,228.93,605.0,220.8607,221.286,220.8607,221.286,605.0
2022-06-06 11:45:00,229.0,229.1,228.77,228.79,4282.0,221.3537,221.4504,221.1314,221.1507,4282.0
2022-06-06 11:50:00,228.94,229.45,228.93,229.45,3820.0,221.2957,221.7887,221.286,221.7887,3820.0
2022-06-06 11:55:00,229.0,229.28,229.0,229.28,1017.0,221.3537,221.6244,221.3537,221.6244,1017.0
2022-06-06 12:00:00,229.25,229.27,228.33,228.39,2552.0,221.5954,221.6147,220.7061,220.7641,2552.0
2022-06-06 12:05:00,228.43,228.52,228.43,228.44,850.0,220.8027,220.8897,220.8027,220.8124,850.0
2022-06-06 12:10:00,228.25,228.28,227.89,227.91,3073.0,220.6288,220.6578,220.2808,220.3001,3073.0
2022-06-06 12:15:00,227.97,228.3,227.96,228.23,2000.0,220.3581,220.6771,220.3484,220.6094,2000.0
2022-06-06 12:20:00,228.46,228.46,227.95,227.95,1329.0,220.8317,220.8317,220.3388,220.3388,1329.0
2022-06-06 12:25:00,228.04,228.05,227.55,227.55,3126.0,220.4258,220.4354,219.9521,219.9521,3126.0
2022-06-06 12:30:00,227.52,227.68,227.39,227.43,4301.0,219.9231,220.0778,219.7975,219.8361,4301.0
2022-06-06 12:35:00,227.43,227.43,227.28,227.39,1755.0,219.8361,219.8361,219.6911,219.7975,1755.0
2022-06-06 12:40:00,227.37,227.65,227.24,227.65,2124.0,219.7781,220.0488,219.6525,220.0488,2124.0
2022-06-06 12:45:00,227.61,227.68,227.61,227.66,840.0,220.0101,220.0778,220.0101,220.0585,840.0
2022-06-06 12:50:00,227.55,227.85,227.37,227.84,1836.0,219.9521,220.2421,219.7781,220.2324,1836.0
2022-06-06 12:55:00,227.69,228.1,227.67,228.03,1250.0,220.0875,220.4838,220.0681,220.4161,1250.0
2022-06-06 13:00:00,228.01,228.01,227.72,227.72,1020.0,220.3968,220.3968,220.1165,220.1165,1020.0
2022-06-06 13:05:00,227.58,228.0,227.57,227.89,1372.0,219.9811,220.3871,219.9715,220.2808,1372.0
2022-06-06 13:10:00,227.83,228.09,227.74,227.92,3973.0,220.2228,220.4741,220.1358,220.3098,3973.0
2022-06-06 13:15:00,227.84,227.84,227.46,227.81,2495.0,220.2324,220.2324,219.8651,220.2034,2495.0
2022-06-06 13:20:00,227.78,227.99,227.59,227.87,2800.0,220.1744,220.3774,219.9908,220.2614,2800.0
2022-06-06 13:25:00,227.81,227.95,227.81,227.95,1100.0,220.2034,220.3388,220.2034,220.3388,1100.0
2022-06-06 13:30:00,227.99,228.21,227.98,228.0,918.0,220.3774,220.5901,220.3678,220.3871,918.0
2022-06-06 13:35:00,227.95,228.19,227.88,228.17,1002.0,220.3388,220.5708,220.2711,220.5514,1002.0
2022-06-06 13:40:00,228.52,228.86,228.52,228.68,1325.0,220.8897,221.2184,220.8897,221.0444,1325.0
2022-06-06 13:45:00,228.88,228.88,228.52,228.72,3079.0,221.2377,221.2377,220.8897,221.0831,3079.0
2022-06-06 13:50:00,228.76,229.01,228.59,228.71,2256.0,221.1217,221.3634,220.9574,221.0734,2256.0
2022-06-06 13:55:00,228.65,228.95,228.65,228.89,2541.0,221.0154,221.3054,221.0154,221.2474,2541.0
2022-06-06 14:00:00,229.04,229.14,228.89,229.02,3735.0,221.3924,221.489,221.2474,221.373,3735.0
2022-06-06 14:05:00,228.89,229.24,228.77,229.01,6841.0,221.2474,221.5857,221.1314,221.3634,6841.0
2022-06-06 14:10:00,229.08,229.16,228.95,229.12,2400.0,221.431,221.5084,221.3054,221.4697,2400.0
2022-06-06 14:15:00,229.08,229.14,228.97,229.11,3254.0,221.431,221.489,221.3247,221.46,3254.0
2022-06-06 14:20:00,229.15,229.17,228.71,228.92,6163.0,221.4987,221.518,221.0734,221.2764,6163.0
2022-06-06 14:25:00,228.88,228.96,228.56,228.71,3124.0,221.2377,221.315,220.9284,221.0734,3124.0
2022-06-06 14:30:00,228.67,228.9,228.6,228.9,9122.0,221.0347,221.2571,220.9671,221.2571,9122.0
2022-06-06 14:35:00,229.0,229.07,228.72,228.89,3919.0,221.3537,221.4214,221.0831,221.2474,3919.0
2022-06-06 14:40:00,228.97,229.18,228.82,229.17,10640.0,221.3247,221.5277,221.1797,221.518,10640.0
2022-06-06 14:45:00,229.13,229.16,228.96,228.97,2741.0,221.4794,221.5084,221.315,221.3247,2741.0
2022-06-06 14:50:00,229.0,229.06,228.68,229.05,8762.0,221.3537,221.4117,221.0444,221.402,8762.0
2022-06-06 14:55:00,229.05,229.23,228.97,229.12,4114.0,221.402,221.576,221.3247,221.4697,4114.0
2022-06-06 15:00:00,229.14,229.28,228.97,229.07,4054.0,221.489,221.6244,221.3247,221.4214,4054.0
2022-06-06 15:05:00,229.1,229.12,228.79,228.91,4373.0,221.4504,221.4697,221.1507,221.2667,4373.0
2022-06-06 15:10:00,228.96,229.04,228.81,229.0,9694.0,221.315,221.3924,221.1701,221.3537,9694.0
2022-06-06 15:15:00,228.98,229.17,228.89,228.99,3700.0,221.3344,221.518,221.2474,221.344,3700.0
2022-06-06 15:20:00,228.97,228.97,228.55,228.55,5951.0,221.3247,221.3247,220.9187,220.9187,5951.0
2022-06-06 15:25:00,228.6,228.65,228.06,228.06,1959.0,220.9671,221.0154,220.4451,220.4451,1959.0
2022-06-06 15:30:00,227.95,228.28,227.85,227.98,7263.0,220.3388,220.6578,220.2421,220.3678,7263.0
2022-06-06 15:35:00,227.89,227.96,227.63,227.9,3584.0,220.2808,220.3484,220.0295,220.2904,3584.0
2022-06-06 15:40:00,227.87,228.58,227.76,228.58,4671.0,220.2614,220.9477,220.1551,220.9477,4671.0
2022-06-06 15:45:00,228.52,228.65,228.07,228.12,6741.0,220.8897,221.0154,220.4548,220.5031,6741.0
2022-06-06 15:50:00,228.32,228.5,228.01,228.26,11249.0,220.6964,220.8704,220.3968,220.6384,11249.0
2022-06-06 15:55:00,228.26,228.52,227.94,228.05,38480.0,220.6384,220.8897,220.3291,220.4354,38480.0
2022-06-07 09:30:00,226.0,227.93,225.62,227.56,28608.0,218.4539,220.3194,218.0866,219.9618,28608.0
2022-06-07 09:35:00,227.33,228.45,227.06,228.12,6414.0,219.7395,220.8221,219.4785,220.5031,6414.0
2022-06-07 09:40:00,228.12,228.35,227.33,227.37,4925.0,220.5031,220.7254,219.7395,219.7781,4925.0
2022-06-07 09:45:00,227.2,227.48,227.0,227.15,1708.0,219.6138,219.8845,219.4205,219.5655,1708.0
2022-06-07 09:50:00,226.95,226.98,226.53,226.8,1616.0,219.3722,219.4012,218.9662,219.2272,1616.0
2022-06-07 09:55:00,226.75,226.75,226.15,226.37,1235.0,219.1788,219.1788,218.5989,218.8115,1235.0
2022-06-07 10:00:00,226.22,226.66,226.22,226.66,2029.0,218.6665,219.0918,218.6665,219.0918,2029.0
2022-06-07 10:05:00,226.79,226.79,226.19,226.2,932.0,219.2175,219.2175,218.6375,218.6472,932.0
2022-06-07 10:10:00,226.19,226.34,225.66,226.19,3577.0,218.6375,218.7825,218.1252,218.6375,3577.0
2022-06-07 10:15:00,226.25,226.38,225.97,226.26,1400.0,218.6955,218.8212,218.4249,218.7052,1400.0
2022-06-07 10:20:00,226.42,226.95,226.42,226.72,3066.0,218.8599,219.3722,218.8599,219.1498,3066.0
2022-06-07 10:25:00,226.76,227.54,226.68,227.42,2976.0,219.1885,219.9425,219.1112,219.8265,2976.0
2022-06-07 10:30:00,227.32,227.71,227.32,227.61,2142.0,219.7298,220.1068,219.7298,220.0101,2142.0
2022-06-07 10:35:00,227.48,228.37,227.31,228.21,2052.0,219.8845,220.7447,219.7201,220.5901,2052.0
2022-06-07 10:40:00,228.09,228.41,228.09,228.3,2942.0,220.4741,220.7834,220.4741,220.6771,2942.0
2022-06-07 10:45:00,228.26,228.62,228.26,228.46,1789.0,220.6384,220.9864,220.6384,220.8317,1789.0
2022-06-07 10:50:00,228.64,228.65,228.23,228.48,1317.0,221.0057,221.0154,220.6094,220.8511,1317.0
2022-06-07 10:55:00,228.5,228.5,228.28,228.28,500.0,220.8704,220.8704,220.6578,220.6578,500.0
2022-06-07 11:00:00,228.36,228.46,228.26,228.38,500.0,220.7351,220.8317,220.6384,220.7544,500.0
2022-06-07 11:05:00,228.34,228.34,227.77,227.77,2709.0,220.7157,220.7157,220.1648,220.1648,2709.0
2022-06-07 11:10:00,227.94,228.28,227.92,228.25,2171.0,220.3291,220.6578,220.3098,220.6288,2171.0
2022-06-07 11:15:00,228.09,228.34,227.73,227.85,2748.0,220.4741,220.7157,220.1261,220.2421,2748.0
2022-06-07 11:20:00,227.82,228.04,227.77,228.03,8670.0,220.2131,220.4258,220.1648,220.4161,8670.0
2022-06-07 11:25:00,228.06,228.37,228.06,228.24,3590.0,220.4451,220.7447,220.4451,220.6191,3590.0
2022-06-07 11:30:00,228.32,228.62,228.05,228.37,12510.0,220.6964,220.9864,220.4354,220.7447,12510.0
2022-06-07 11:35:00,228.29,228.52,228.19,228.52,2571.0,220.6674,220.8897,220.5708,220.8897,2571.0
2022-06-07 11:40:00,228.35,228.5,228.3,228.42,1644.0,220.7254,220.8704,220.6771,220.7931,1644.0
2022-06-07 11:45:00,228.43,228.59,228.26,228.3,1446.0,220.8027,220.9574,220.6384,220.6771,1446.0
2022-06-07 11:50:00,228.08,228.15,227.67,227.67,1792.0,220.4644,220.5321,220.0681,220.0681,1792.0
2022-06-07 11:55:00,227.59,228.06,227.59,228.06,600.0,219.9908,220.4451,219.9908,220.4451,600.0
2022-06-07 12:00:00,227.86,227.95,227.75,227.75,6240.0,220.2518,220.3388,220.1454,220.1454,6240.0
2022-06-07 12:05:00,227.73,227.73,227.36,227.36,580.0,220.1261,220.1261,219.7685,219.7685,580.0
2022-06-07 12:10:00,227.31,227.31,227.13,227.25,1594.0,219.7201,219.7201,219.5462,219.6621,1594.0
2022-06-07 12:15:00,227.2,227.33,226.95,227.33,7663.0,219.6138,219.7395,219.3722,219.7395,7663.0
2022-06-07 12:20:00,227.29,227.51,227.06,227.49,1999.0,219.7008,219.9135,219.4785,219.8941,1999.0
2022-06-07 12:25:00,227.41,227.65,227.4,227.54,2651.0,219.8168,220.0488,219.8071,219.9425,2651.0
2022-06-07 12:30:00,227.59,227.73,227.52,227.72,2706.0,219.9908,220.1261,219.9231,220.1165,2706.0
2022-06-07 12:35:00,227.72,228.07,227.72,228.07,2647.0,220.1165,220.4548,220.1165,220.4548,2647.0
2022-06-07 12:40:00,228.04,228.38,228.04,228.19,2859.0,220.4258,220.7544,220.4258,220.5708,2859.0
2022-06-07 12:45:00,228.16,228.34,228.15,228.26,1133.0,220.5418,220.7157,220.5321,220.6384,1133.0
2022-06-07 12:50:00,228.14,228.33,227.97,228.33,17642.0,220.5224,220.7061,220.3581,220.7061,17642.0
2022-06-07 12:55:00,228.22,228.4,228.21,228.3,7369.0,220.5998,220.7737,220.5901,220.6771,7369.0
2022-06-07 13:00:00,228.15,228.27,227.93,228.27,2537.0,220.5321,220.6481,220.3194,220.6481,2537.0
2022-06-07 13:05:00,228.06,228.42,228.06,228.42,1206.0,220.4451,220.7931,220.4451,220.7931,1206.0
2022-06-07 13:10:00,228.42,228.75,228.28,228.69,6165.0,220.7931,221.1121,220.6578,221.0541,6165.0
2022-06-07 13:15:00,228.74,228.96,228.73,228.96,3099.0,221.1024,221.315,221.0927,221.315,3099.0
2022-06-07 13:20:00,228.87,228.98,228.66,228.75,4133.0,221.2281,221.3344,221.0251,221.1121,4133.0
2022-06-07 13:25:00,228.71,228.88,228.53,228.73,2671.0,221.0734,221.2377,220.8994,221.0927,2671.0
2022-06-07 13:30:00,228.75,229.13,228.7,228.84,19633.0,221.1121,221.4794,221.0637,221.1991,19633.0
2022-06-07 13:35:00,228.9,229.14,228.89,229.08,7898.0,221.2571,221.489,221.2474,221.431,7898.0
2022-06-07 13:40:00,229.04,229.09,228.79,228.89,2989.0,221.3924,221.4407,221.1507,221.2474,2989.0
2022-06-07 13:45:00,228.97,228.99,228.53,228.7,6036.0,221.3247,221.344,220.8994,221.0637,6036.0
2022-06-07 13:50:00,228.5,229.14,228.49,228.86,5015.0,220.8704,221.489,220.8607,221.2184,5015.0
2022-06-07 13:55:00,228.94,228.99,228.82,228.83,800.0,221.2957,221.344,221.1797,221.1894,800.0
2022-06-07 14:00:00,228.77,229.0,228.76,228.97,2187.0,221.1314,221.3537,221.1217,221.3247,2187.0
2022-06-07 14:05:00,228.96,229.38,228.84,229.38,9984.0,221.315,221.721,221.1991,221.721,9984.0
2022-06-07 14:10:00,229.45,229.8,229.45,229.77,3746.0,221.7887,222.127,221.7887,222.098,3746.0
2022-06-07 14:15:00,229.78,230.03,229.77,229.79,2098.0,222.1077,222.3493,222.098,222.1173,2098.0
2022-06-07 14:20:00,229.7,229.79,229.61,229.79,1550.0,222.0303,222.1173,221.9433,222.1173,1550.0
2022-06-07 14:25:00,229.78,229.82,229.69,229.81,2178.0,222.1077,222.1463,222.0207,222.1367,2178.0
2022-06-07 14:30:00,229.76,229.79,229.65,229.75,1355.0,222.0883,222.1173,221.982,222.0787,1355.0
2022-06-07 14:35:00,229.84,229.86,229.67,229.71,1804.0,222.1657,222.185,222.0013,222.04,1804.0
2022-06-07 14:40:00,229.49,229.49,229.31,229.31,300.0,221.8273,221.8273,221.6534,221.6534,300.0
2022-06-07 14:45:00,229.34,229.34,229.15,229.15,400.0,221.6824,221.6824,221.4987,221.4987,400.0
2022-06-07 14:50:00,229.23,229.28,229.09,229.28,3746.0,221.576,221.6244,221.4407,221.6244,3746.0
2022-06-07 14:55:00,229.17,229.44,229.1,229.36,1284.0,221.518,221.779,221.4504,221.7017,1284.0
2022-06-07 15:00:00,229.34,229.68,229.29,229.63,2818.0,221.6824,222.011,221.634,221.9627,2818.0
2022-06-07 15:05:00,229.53,229.53,229.4,229.42,2181.0,221.866,221.866,221.7404,221.7597,2181.0
2022-06-07 15:10:00,229.38,229.47,229.28,229.4,700.0,221.721,221.808,221.6244,221.7404,700.0
2022-06-07 15:15:00,229.41,229.46,229.41,229.41,800.0,221.75,221.7984,221.75,221.75,800.0
2022-06-07 15:20:00,229.47,229.71,229.4,229.44,2626.0,221.808,222.04,221.7404,221.779,2626.0
2022-06-07 15:25:00,229.48,229.75,229.48,229.67,1011.0,221.8177,222.0787,221.8177,222.0013,1011.0
2022-06-07 15:30:00,229.6,230.05,229.59,230.05,2470.0,221.9337,222.3687,221.924,222.3687,2470.0
2022-06-07 15:35:00,230.08,230.4,230.03,230.35,3437.0,222.3976,222.707,222.3493,222.6586,3437.0
2022-06-07 15:40:00,230.51,230.56,230.32,230.56,6187.0,222.8133,222.8616,222.6296,222.8616,6187.0
2022-06-07 15:45:00,230.52,230.89,230.46,230.84,13055.0,222.823,223.1806,222.765,223.1323,13055.0
2022-06-07 15:50:00,230.89,231.03,230.73,231.02,11703.0,223.1806,223.3159,223.0259,223.3063,11703.0
2022-06-07 15:55:00,231.01,231.01,230.51,230.61,37553.0,223.2966,223.2966,222.8133,222.91,37553.0
2022-06-08 09:30:00,229.56,229.56,227.56,228.23,14415.0,221.895,221.895,219.9618,220.6094,14415.0
2022-06-08 09:35:00,227.98,228.93,227.98,228.79,620.0,220.3678,221.286,220.3678,221.1507,620.0
2022-06-08 09:40:00,229.08,229.09,228.4,228.77,2345.0,221.431,221.4407,220.7737,221.1314,2345.0
2022-06-08 09:45:00,228.6,229.54,228.6,229.39,2592.0,220.9671,221.8757,220.9671,221.7307,2592.0
2022-06-08 09:50:00,229.22,229.79,229.22,229.52,3292.0,221.5664,222.1173,221.5664,221.8563,3292.0
2022-06-08 09:55:00,229.87,229.88,229.26,229.63,1000.0,222.1947,222.2043,221.605,221.9627,1000.0
2022-06-08 10:00:00,229.97,229.97,229.34,229.72,3290.0,222.2913,222.2913,221.6824,222.0497,3290.0
2022-06-08 10:05:00,229.55,229.68,228.75,228.75,2283.0,221.8853,222.011,221.1121,221.1121,2283.0
2022-06-08 10:10:00,228.56,228.63,227.99,228.08,2833.0,220.9284,220.9961,220.3774,220.4644,2833.0
2022-06-08 10:15:00,227.97,228.25,227.86,228.21,4203.0,220.3581,220.6288,220.2518,220.5901,4203.0
2022-06-08 10:20:00,228.46,228.72,228.44,228.45,1695.0,220.8317,221.0831,220.8124,220.8221,1695.0
2022-06-08 10:25:00,228.21,228.58,227.9,228.04,2512.0,220.5901,220.9477,220.2904,220.4258,2512.0
2022-06-08 10:30:00,228.41,228.64,228.4,228.57,1853.0,220.7834,221.0057,220.7737,220.9381,1853.0
2022-06-08 10:35:00,228.65,228.88,228.57,228.74,700.0,221.0154,221.2377,220.9381,221.1024,700.0
2022-06-08 10:40:00,228.92,228.95,228.1,228.1,1778.0,221.2764,221.3054,220.4838,220.4838,1778.0
2022-06-08 10:45:00,228.38,228.6,228.36,228.54,1325.0,220.7544,220.9671,220.7351,220.9091,1325.0
2022-06-08 10:50:00,228.7,229.28,228.57,229.12,2676.0,221.0637,221.6244,220.9381,221.4697,2676.0
2022-06-08 10:55:00,228.83,228.92,228.58,228.58,1001.0,221.1894,221.2764,220.9477,220.9477,1001.0
2022-06-08 11:00:00,228.66,228.79,228.36,228.52,1049.0,221.0251,221.1507,220.7351,220.8897,1049.0
2022-06-08 11:05:00,228.45,228.7,228.45,228.46,8598.0,220.8221,221.0637,220.8221,220.8317,8598.0
2022-06-08 11:10:00,228.47,228.77,228.46,228.74,1502.0,220.8414,221.1314,220.8317,221.1024,1502.0
2022-06-08 11:15:00,228.85,229.1,228.85,229.09,620.0,221.2087,221.4504,221.2087,221.4407,620.0
2022-06-08 11:20:00,228.98,228.98,228.93,228.98,1200.0,221.3344,221.3344,221.286,221.3344,1200.0
2022-06-08 11:25:00,228.8,229.13,228.79,229.05,1201.0,221.1604,221.4794,221.1507,221.402,1201.0
2022-06-08 11:30:00,229.05,229.05,228.56,228.65,7913.0,221.402,221.402,220.9284,221.0154,7913.0
2022-06-08 11:35:00,228.66,228.94,228.66,228.88,3074.0,221.0251,221.2957,221.0251,221.2377,3074.0
2022-06-08 11:40:00,228.96,229.03,228.94,229.0,1231.0,221.315,221.3827,221.2957,221.3537,1231.0
2022-06-08 11:45:00,228.87,228.99,228.79,228.84,3698.0,221.2281,221.344,221.1507,221.1991,3698.0
2022-06-08 11:50:00,228.85,229.07,228.74,228.96,2898.0,221.2087,221.4214,221.1024,221.315,2898.0
2022-06-08 11:55:00,228.97,229.21,228.93,229.21,1211.0,221.3247,221.5567,221.286,221.5567,1211.0
2022-06-08 12:00:00,229.16,229.4,229.16,229.24,2840.0,221.5084,221.7404,221.5084,221.5857,2840.0
2022-06-08 12:05:00,229.22,229.23,228.93,229.04,4564.0,221.5664,221.576,221.286,221.3924,4564.0
2022-06-08 12:10:00,229.08,229.53,229.05,229.53,15500.0,221.431,221.866,221.402,221.866,15500.0
2022-06-08 12:15:00,229.37,229.42,229.25,229.29,1983.0,221.7114,221.7597,221.5954,221.634,1983.0
2022-06-08 12:20:00,229.16,229.16,228.81,228.81,1561.0,221.5084,221.5084,221.1701,221.1701,1561.0
2022-06-08 12:25:00,228.62,228.65,228.46,228.57,1734.0,220.9864,221.0154,220.8317,220.9381,1734.0
2022-06-08 12:30:00,228.61,228.66,228.13,228.31,2386.0,220.9767,221.0251,220.5128,220.6868,2386.0
2022-06-08 12:35:00,228.38,228.38,228.0,228.08,1358.0,220.7544,220.7544,220.3871,220.4644,1358.0
2022-06-08 12:40:00,227.96,227.97,227.66,227.66,1943.0,220.3484,220.3581,220.0585,220.0585,1943.0
2022-06-08 12:45:00,227.58,227.94,227.56,227.84,2609.0,219.9811,220.3291,219.9618,220.2324,2609.0
2022-06-08 12:50:00,227.79,227.79,227.71,227.72,1377.0,220.1841,220.1841,220.1068,220.1165,1377.0
2022-06-08 12:55:00,227.61,227.87,227.53,227.87,5487.0,220.0101,220.2614,219.9328,220.2614,5487.0
2022-06-08 13:00:00,227.96,227.96,227.34,227.38,6014.0,220.3484,220.3484,219.7491,219.7878,6014.0
2022-06-08 13:05:00,227.38,227.68,227.34,227.68,1770.0,219.7878,220.0778,219.7491,220.0778,1770.0
2022-06-08 13:10:00,227.49,227.61,227.4,227.61,2360.0,219.8941,220.0101,219.8071,220.0101,2360.0
2022-06-08 13:15:00,227.67,227.67,227.6,227.6,700.0,220.0681,220.0681,220.0005,220.0005,700.0
2022-06-08 13:20:00,227.89,227.91,227.72,227.91,2077.0,220.2808,220.3001,220.1165,220.3001,2077.0
2022-06-08 13:25:00,227.88,227.9,227.73,227.9,920.0,220.2711,220.2904,220.1261,220.2904,920.0
2022-06-08 13:30:00,227.65,227.65,227.4,227.42,1464.0,220.0488,220.0488,219.8071,219.8265,1464.0
2022-06-08 13:35:00,227.45,227.45,227.41,227.42,700.0,219.8555,219.8555,219.8168,219.8265,700.0
2022-06-08 13:40:00,227.46,227.89,227.44,227.89,2477.0,219.8651,220.2808,219.8458,220.2808,2477.0
2022-06-08 13:45:00,228.0,228.08,227.65,227.66,5722.0,220.3871,220.4644,220.0488,220.0585,5722.0
2022-06-08 13:50:00,227.61,227.61,227.55,227.55,500.0,220.0101,220.0101,219.9521,219.9521,500.0
2022-06-08 13:55:00,227.48,227.67,227.11,227.11,11191.0,219.8845,220.0681,219.5268,219.5268,11191.0
2022-06-08 14:00:00,227.17,227.46,227.11,227.46,1587.0,219.5848,219.8651,219.5268,219.8651,1587.0
2022-06-08 14:05:00,227.34,227.38,227.2,227.32,1172.0,219.7491,219.7878,219.6138,219.7298,1172.0
2022-06-08 14:10:00,227.22,227.24,227.01,227.01,692.0,219.6331,219.6525,219.4302,219.4302,692.0
2022-06-08 14:15:00,227.1,227.2,226.95,226.98,2183.0,219.5172,219.6138,219.3722,219.4012,2183.0
2022-06-08 14:20:00,227.05,227.32,226.88,227.21,2717.0,219.4688,219.7298,219.3045,219.6235,2717.0
2022-06-08 14:25:00,227.16,227.3,226.97,227.02,4214.0,219.5751,219.7105,219.3915,219.4398,4214.0
2022-06-08 14:30:00,226.95,227.27,226.95,227.14,2376.0,219.3722,219.6815,219.3722,219.5558,2376.0
2022-06-08 14:35:00,227.05,227.17,226.83,227.17,3062.0,219.4688,219.5848,219.2562,219.5848,3062.0
2022-06-08 14:40:00,227.17,227.53,227.11,227.53,3429.0,219.5848,219.9328,219.5268,219.9328,3429.0
2022-06-08 14:45:00,227.61,227.72,227.4,227.6,1373.0,220.0101,220.1165,219.8071,220.0005,1373.0
2022-06-08 14:50:00,227.44,227.52,227.34,227.52,988.0,219.8458,219.9231,219.7491,219.9231,988.0
2022-06-08 14:55:00,227.43,227.48,227.37,227.42,1179.0,219.8361,219.8845,219.7781,219.8265,1179.0
2022-06-08 15:00:00,227.31,227.31,226.88,226.89,1893.0,219.7201,219.7201,219.3045,219.3142,1893.0
2022-06-08 15:05:00,226.97,227.02,226.56,226.68,2907.0,219.3915,219.4398,218.9952,219.1112,2907.0
2022-06-08 15:10:00,226.67,227.04,226.67,226.9,3512.0,219.1015,219.4592,219.1015,219.3238,3512.0
2022-06-08 15:15:00,227.18,227.25,227.08,227.25,4817.0,219.5945,219.6621,219.4978,219.6621,4817.0
2022-06-08 15:20:00,227.23,227.64,227.23,227.52,3543.0,219.6428,220.0391,219.6428,219.9231,3543.0
2022-06-08 15:25:00,227.6,227.6,227.45,227.5,5290.0,220.0005,220.0005,219.8555,219.9038,5290.0
2022-06-08 15:30:00,227.57,227.59,227.17,227.34,5426.0,219.9715,219.9908,219.5848,219.7491,5426.0
2022-06-08 15:35:00,227.37,227.43,227.11,227.17,8425.0,219.7781,219.8361,219.5268,219.5848,8425.0
2022-06-08 15:40:00,227.18,227.23,226.99,227.08,4768.0,219.5945,219.6428,219.4108,219.4978,4768.0
2022-06-08 15:45:00,227.15,227.16,226.44,226.52,16735.0,219.5655,219.5751,218.8792,218.9565,16735.0
2022-06-08 15:50:00,226.51,226.76,226.3,226.37,26315.0,218.9469,219.1885,218.7439,218.8115,26315.0
2022-06-08 15:55:00,226.48,226.83,226.45,226.64,32388.0,218.9179,219.2562,218.8889,219.0725,32388.0
2022-06-09 09:30:00,225.2,225.39,224.35,225.16,16656.0,217.6806,217.8642,216.859,217.6419,16656.0
2022-06-09 09:35:00,225.65,225.65,224.15,224.15,5269.0,218.1156,218.1156,216.6657,216.6657,5269.0
2022-06-09 09:40:00,224.69,224.69,222.99,223.55,7852.0,217.1876,217.1876,215.5444,216.0857,7852.0
2022-06-09 09:45:00,223.37,224.0,222.75,224.0,9854.0,215.9117,216.5207,215.3124,216.5207,9854.0
2022-06-09 09:50:00,223.91,225.0,223.88,224.95,3405.0,216.4337,217.4873,216.4047,217.4389,3405.0
2022-06-09 09:55:00,224.76,225.21,224.53,224.86,3056.0,217.2553,217.6903,217.033,217.3519,3056.0
2022-06-09 10:00:00,224.53,224.61,223.92,223.92,3658.0,217.033,217.1103,216.4433,216.4433,3658.0
2022-06-09 10:05:00,223.79,223.95,223.5,223.5,6527.0,216.3177,216.4723,216.0374,216.0374,6527.0
2022-06-09 10:10:00,223.41,223.66,223.06,223.46,15626.0,215.9504,216.192,215.612,215.9987,15626.0
2022-06-09 10:15:00,223.46,224.16,223.45,223.76,7156.0,215.9987,216.6753,215.989,216.2887,7156.0
2022-06-09 10:20:00,223.9,224.38,223.58,224.05,10974.0,216.424,216.888,216.1147,216.569,10974.0
2022-06-09 10:25:00,224.05,224.09,223.75,224.08,7934.0,216.569,216.6077,216.279,216.598,7934.0
2022-06-09 10:30:00,224.53,224.53,224.06,224.11,1983.0,217.033,217.033,216.5787,216.627,1983.0
2022-06-09 10:35:00,224.14,224.35,224.14,224.25,2115.0,216.656,216.859,216.656,216.7623,2115.0
2022-06-09 10:40:00,224.43,224.43,223.8,223.82,4006.0,216.9363,216.9363,216.3273,216.3467,4006.0
2022-06-09 10:45:00,223.73,223.75,223.47,223.75,4677.0,216.2597,216.279,216.0084,216.279,4677.0
2022-06-09 10:50:00,223.65,223.77,223.01,223.19,2791.0,216.1823,216.2983,215.5637,215.7377,2791.0
2022-06-09 10:55:00,223.09,224.01,223.09,224.01,3055.0,215.641,216.5303,215.641,216.5303,3055.0
2022-06-09 11:00:00,224.0,224.13,223.25,223.25,6716.0,216.5207,216.6463,215.7957,215.7957,6716.0
2022-06-09 11:05:00,223.27,223.27,222.71,223.02,12837.0,215.815,215.815,215.2737,215.5734,12837.0
2022-06-09 11:10:00,223.06,223.25,222.84,223.25,8611.0,215.612,215.7957,215.3994,215.7957,8611.0
2022-06-09 11:15:00,223.32,223.32,222.92,223.19,5295.0,215.8634,215.8634,215.4767,215.7377,5295.0
2022-06-09 11:20:00,223.28,223.51,223.03,223.28,8634.0,215.8247,216.047,215.583,215.8247,8634.0
2022-06-09 11:25:00,223.28,223.37,222.98,223.14,6525.0,215.8247,215.9117,215.5347,215.6894,6525.0
2022-06-09 11:30:00,223.27,223.46,223.16,223.38,3200.0,215.815,215.9987,215.7087,215.9214,3200.0
2022-06-09 11:35:00,223.47,223.94,223.47,223.65,4501.0,216.0084,216.4627,216.0084,216.1823,4501.0
2022-06-09 11:40:00,223.81,224.36,223.81,224.28,2704.0,216.337,216.8686,216.337,216.7913,2704.0
2022-06-09 11:45:00,224.3,224.48,223.65,223.65,1618.0,216.8106,216.9846,216.1823,216.1823,1618.0
2022-06-09 11:50:00,223.77,223.87,223.52,223.82,1101.0,216.2983,216.395,216.0567,216.3467,1101.0
2022-06-09 11:55:00,223.77,224.07,223.77,224.07,1721.0,216.2983,216.5883,216.2983,216.5883,1721.0
2022-06-09 12:00:00,224.0,224.3,223.87,223.89,4867.0,216.5207,216.8106,216.395,216.4143,4867.0
2022-06-09 12:05:00,223.97,223.97,223.56,223.87,4156.0,216.4917,216.4917,216.0954,216.395,4156.0
2022-06-09 12:10:00,223.77,223.8,223.51,223.77,1325.0,216.2983,216.3273,216.047,216.2983,1325.0
2022-06-09 12:15:00,223.79,223.84,223.6,223.81,2334.0,216.3177,216.366,216.134,216.337,2334.0
2022-06-09 12:20:00,224.02,224.02,223.75,223.75,1421.0,216.54,216.54,216.279,216.279,1421.0
2022-06-09 12:25:00,223.84,224.27,223.76,224.27,3111.0,216.366,216.7816,216.2887,216.7816,3111.0
2022-06-09 12:30:00,224.28,224.3,224.08,224.26,1501.0,216.7913,216.8106,216.598,216.772,1501.0
2022-06-09 12:35:00,224.28,224.42,224.22,224.25,3768.0,216.7913,216.9266,216.7333,216.7623,3768.0
2022-06-09 12:40:00,224.45,224.71,224.35,224.48,4402.0,216.9556,217.207,216.859,216.9846,4402.0
2022-06-09 12:45:00,224.45,224.45,224.16,224.35,1895.0,216.9556,216.9556,216.6753,216.859,1895.0
2022-06-09 12:50:00,224.41,224.59,224.18,224.18,5069.0,216.917,217.091,216.6947,216.6947,5069.0
2022-06-09 12:55:00,224.31,224.68,224.09,224.58,3091.0,216.8203,217.178,216.6077,217.0813,3091.0
2022-06-09 13:00:00,224.58,224.75,224.57,224.65,1688.0,217.0813,217.2456,217.0716,217.149,1688.0
2022-06-09 13:05:00,224.64,224.98,224.64,224.93,2702.0,217.1393,217.4679,217.1393,217.4196,2702.0
2022-06-09 13:10:00,224.9,224.98,224.68,224.69,1200.0,217.3906,217.4679,217.178,217.1876,1200.0
2022-06-09 13:15:00,224.68,224.68,224.32,224.4,4025.0,217.178,217.178,216.83,216.9073,4025.0
2022-06-09 13:20:00,224.39,224.44,224.09,224.09,2913.0,216.8976,216.946,216.6077,216.6077,2913.0
2022-06-09 13:25:00,224.01,224.16,223.87,224.06,6909.0,216.5303,216.6753,216.395,216.5787,6909.0
2022-06-09 13:30:00,224.01,224.31,223.92,224.26,5988.0,216.5303,216.8203,216.4433,216.772,5988.0
2022-06-09 13:35:00,224.27,224.4,224.13,224.31,8391.0,216.7816,216.9073,216.6463,216.8203,8391.0
2022-06-09 13:40:00,224.31,224.32,224.0,224.01,2198.0,216.8203,216.83,216.5207,216.5303,2198.0
2022-06-09 13:45:00,224.19,224.47,224.19,224.42,1700.0,216.7043,216.975,216.7043,216.9266,1700.0
2022-06-09 13:50:00,224.52,224.69,224.52,224.69,3486.0,217.0233,217.1876,217.0233,217.1876,3486.0
2022-06-09 13:55:00,224.73,224.73,224.56,224.71,3927.0,217.2263,217.2263,217.062,217.207,3927.0
2022-06-09 14:00:00,224.72,224.72,224.19,224.19,1731.0,217.2166,217.2166,216.7043,216.7043,1731.0
2022-06-09 14:05:00,224.3,224.5,224.21,224.38,1520.0,216.8106,217.004,216.7236,216.888,1520.0
2022-06-09 14:10:00,224.32,224.34,224.14,224.3,4488.0,216.83,216.8493,216.656,216.8106,4488.0
2022-06-09 14:15:00,224.12,224.32,223.92,223.92,1891.0,216.6367,216.83,216.4433,216.4433,1891.0
2022-06-09 14:20:00,223.92,223.99,223.58,223.58,2525.0,216.4433,216.511,216.1147,216.1147,2525.0
2022-06-09 14:25:00,223.52,223.8,223.51,223.8,4814.0,216.0567,216.3273,216.047,216.3273,4814.0
2022-06-09 14:30:00,223.73,223.73,223.21,223.21,3024.0,216.2597,216.2597,215.757,215.757,3024.0
2022-06-09 14:35:00,223.14,223.14,222.82,222.87,1981.0,215.6894,215.6894,215.3801,215.4284,1981.0
2022-06-09 14:40:00,222.72,223.03,222.71,223.03,3293.0,215.2834,215.583,215.2737,215.583,3293.0
2022-06-09 14:45:00,223.0,223.33,223.0,223.19,2623.0,215.5541,215.873,215.5541,215.7377,2623.0
2022-06-09 14:50:00,223.23,223.36,223.06,223.14,1955.0,215.7764,215.902,215.612,215.6894,1955.0
2022-06-09 14:55:00,223.06,223.3,222.86,222.86,4770.0,215.612,215.844,215.4187,215.4187,4770.0
2022-06-09 15:00:00,222.86,222.86,222.38,222.49,4475.0,215.4187,215.4187,214.9548,215.0611,4475.0
2022-06-09 15:05:00,222.37,222.47,222.22,222.22,4429.0,214.9451,215.0417,214.8001,214.8001,4429.0
2022-06-09 15:10:00,222.32,222.35,222.1,222.17,2657.0,214.8968,214.9258,214.6841,214.7518,2657.0
2022-06-09 15:15:00,222.13,222.39,222.09,222.3,3630.0,214.7131,214.9644,214.6744,214.8774,3630.0
2022-06-09 15:20:00,222.38,222.46,222.08,222.16,3694.0,214.9548,215.0321,214.6648,214.7421,3694.0
2022-06-09 15:25:00,222.1,222.1,221.28,221.3,4671.0,214.6841,214.6841,213.8915,213.9108,4671.0
2022-06-09 15:30:00,221.26,221.33,221.12,221.22,7912.0,213.8721,213.9398,213.7368,213.8335,7912.0
2022-06-09 15:35:00,221.21,221.46,221.2,221.27,7450.0,213.8238,214.0655,213.8142,213.8818,7450.0
2022-06-09 15:40:00,221.21,221.21,220.46,220.55,10954.0,213.8238,213.8238,213.0989,213.1859,10954.0
2022-06-09 15:45:00,220.49,220.49,219.6,219.61,30265.0,213.1279,213.1279,212.2676,212.2772,30265.0
2022-06-09 15:50:00,219.56,220.0,219.26,219.59,58644.0,212.2289,212.6542,211.9389,212.2579,58644.0
2022-06-09 15:55:00,219.61,219.75,218.72,219.04,94969.0,212.2772,212.4126,211.417,211.7263,94969.0
2022-06-10 09:30:00,215.18,215.82,214.17,214.65,28590.0,207.9952,208.6138,207.0189,207.4829,28590.0
2022-06-10 09:35:00,214.87,216.29,214.33,216.1,8108.0,207.6955,209.0681,207.1735,208.8844,8108.0
2022-06-10 09:40:00,215.78,216.38,215.56,215.83,9181.0,208.5751,209.1551,208.3625,208.6235,9181.0
2022-06-10 09:45:00,215.83,217.19,215.61,217.19,13002.0,208.6235,209.938,208.4108,209.938,13002.0
2022-06-10 09:50:00,216.57,216.8,216.0,216.36,8842.0,209.3387,209.5611,208.7878,209.1358,8842.0
2022-06-10 09:55:00,216.27,216.44,215.4,216.1,3422.0,209.0488,209.2131,208.2078,208.8844,3422.0
2022-06-10 10:00:00,215.67,216.0,215.34,215.52,5823.0,208.4688,208.7878,208.1498,208.3238,5823.0
2022-06-10 10:05:00,215.61,216.11,215.6,215.95,5785.0,208.4108,208.8941,208.4011,208.7394,5785.0
2022-06-10 10:10:00,215.79,215.79,215.22,215.44,6287.0,208.5848,208.5848,208.0338,208.2465,6287.0
2022-06-10 10:15:00,215.27,215.45,214.74,215.11,11175.0,208.0822,208.2561,207.5699,207.9275,11175.0
2022-06-10 10:20:00,214.75,215.08,214.52,214.64,8762.0,207.5795,207.8985,207.3572,207.4732,8762.0
2022-06-10 10:25:00,214.45,215.47,214.31,215.24,30238.0,207.2895,208.2755,207.1542,208.0532,30238.0
2022-06-10 10:30:00,215.26,216.36,215.16,216.36,7342.0,208.0725,209.1358,207.9758,209.1358,7342.0
2022-06-10 10:35:00,216.59,217.39,216.59,217.39,2495.0,209.3581,210.1314,209.3581,210.1314,2495.0
2022-06-10 10:40:00,217.23,217.23,216.52,216.96,32778.0,209.9767,209.9767,209.2904,209.7157,32778.0
2022-06-10 10:45:00,216.95,217.36,216.92,217.12,11210.0,209.7061,210.1024,209.6771,209.8704,11210.0
2022-06-10 10:50:00,217.07,217.34,216.71,217.23,18209.0,209.8221,210.083,209.4741,209.9767,18209.0
2022-06-10 10:55:00,217.23,217.24,216.51,216.64,10367.0,209.9767,209.9864,209.2808,209.4064,10367.0
2022-06-10 11:00:00,216.51,216.81,216.19,216.81,7041.0,209.2808,209.5707,208.9714,209.5707,7041.0
2022-06-10 11:05:00,216.76,216.85,216.54,216.66,6763.0,209.5224,209.6094,209.3097,209.4257,6763.0
2022-06-10 11:10:00,216.74,217.29,216.61,217.29,5252.0,209.5031,210.0347,209.3774,210.0347,5252.0
2022-06-10 11:15:00,217.39,217.84,217.27,217.73,5997.0,210.1314,210.5663,210.0154,210.46,5997.0
2022-06-10 11:20:00,217.83,217.97,217.2,217.2,4870.0,210.5567,210.692,209.9477,209.9477,4870.0
2022-06-10 11:25:00,216.95,216.95,216.63,216.76,5493.0,209.7061,209.7061,209.3967,209.5224,5493.0
2022-06-10 11:30:00,216.65,216.7,216.01,216.14,3555.0,209.4161,209.4644,208.7974,208.9231,3555.0
2022-06-10 11:35:00,216.36,216.59,216.35,216.54,3326.0,209.1358,209.3581,209.1261,209.3097,3326.0
2022-06-10 11:40:00,216.44,217.14,216.44,217.14,3129.0,209.2131,209.8897,209.2131,209.8897,3129.0
2022-06-10 11:45:00,217.2,217.65,216.9,216.95,11915.0,209.9477,210.3827,209.6577,209.7061,11915.0
2022-06-10 11:50:00,216.94,217.02,216.62,216.62,2919.0,209.6964,209.7737,209.3871,209.3871,2919.0
2022-06-10 11:55:00,216.7,217.42,216.51,217.42,5083.0,209.4644,210.1604,209.2808,210.1604,5083.0
2022-06-10 12:00:00,217.41,217.72,217.33,217.46,4201.0,210.1507,210.4503,210.0734,210.199,4201.0
2022-06-10 12:05:00,217.46,217.7,217.31,217.38,13399.0,210.199,210.431,210.054,210.1217,13399.0
2022-06-10 12:10:00,217.38,217.38,216.9,216.96,9360.0,210.1217,210.1217,209.6577,209.7157,9360.0
2022-06-10 12:15:00,216.95,217.0,216.45,216.54,7699.0,209.7061,209.7544,209.2228,209.3097,7699.0
2022-06-10 12:20:00,216.54,217.31,216.44,216.89,16775.0,209.3097,210.054,209.2131,209.6481,16775.0
2022-06-10 12:25:00,216.88,216.88,216.65,216.87,11012.0,209.6384,209.6384,209.4161,209.6287,11012.0
2022-06-10 12:30:00,216.89,217.16,216.89,217.03,8472.0,209.6481,209.909,209.6481,209.7834,8472.0
2022-06-10 12:35:00,217.1,217.42,217.03,217.42,11655.0,209.8511,210.1604,209.7834,210.1604,11655.0
2022-06-10 12:40:00,217.42,217.86,217.41,217.74,6852.0,210.1604,210.5857,210.1507,210.4697,6852.0
2022-06-10 12:45:00,217.66,217.97,217.37,217.61,6222.0,210.3924,210.692,210.112,210.344,6222.0
2022-06-10 12:50:00,217.59,217.77,217.4,217.49,9444.0,210.3247,210.4987,210.141,210.228,9444.0
2022-06-10 12:55:00,217.55,218.03,217.44,217.93,7158.0,210.286,210.75,210.1797,210.6533,7158.0
2022-06-10 13:00:00,217.97,217.98,217.67,217.81,15251.0,210.692,210.7017,210.402,210.5373,15251.0
2022-06-10 13:05:00,217.84,217.87,217.11,217.14,14536.0,210.5663,210.5953,209.8607,209.8897,14536.0
2022-06-10 13:10:00,217.13,217.32,216.84,217.22,27595.0,209.88,210.0637,209.5997,209.967,27595.0
2022-06-10 13:15:00,217.15,217.79,217.15,217.79,4040.0,209.8994,210.518,209.8994,210.518,4040.0
2022-06-10 13:20:00,217.79,218.3,217.79,217.88,7619.0,210.518,211.011,210.518,210.605,7619.0
2022-06-10 13:25:00,217.91,218.53,217.82,218.45,7400.0,210.634,211.2333,210.547,211.156,7400.0
2022-06-10 13:30:00,218.5,218.5,217.7,217.89,4491.0,211.2043,211.2043,210.431,210.6147,4491.0
2022-06-10 13:35:00,218.03,218.36,217.91,218.31,4801.0,210.75,211.069,210.634,211.0206,4801.0
2022-06-10 13:40:00,218.32,218.32,217.9,218.0,2607.0,211.0303,211.0303,210.6243,210.721,2607.0
2022-06-10 13:45:00,218.05,218.55,217.96,218.47,5390.0,210.7693,211.2526,210.6823,211.1753,5390.0
2022-06-10 13:50:00,218.54,218.6,218.22,218.52,6482.0,211.243,211.301,210.9337,211.2236,6482.0
2022-06-10 13:55:00,218.47,218.47,217.77,217.91,4776.0,211.1753,211.1753,210.4987,210.634,4776.0
2022-06-10 14:00:00,217.86,217.86,217.54,217.56,8381.0,210.5857,210.5857,210.2764,210.2957,8381.0
2022-06-10 14:05:00,217.76,217.99,217.74,217.9,4811.0,210.489,210.7113,210.4697,210.6243,4811.0
2022-06-10 14:10:00,217.91,217.91,217.68,217.69,3252.0,210.634,210.634,210.4117,210.4214,3252.0
2022-06-10 14:15:00,217.74,218.38,217.61,218.38,3855.0,210.4697,211.0883,210.344,211.0883,3855.0
2022-06-10 14:20:00,218.47,219.04,218.47,218.74,11495.0,211.1753,211.7263,211.1753,211.4363,11495.0
2022-06-10 14:25:00,218.74,218.74,217.99,218.32,10973.0,211.4363,211.4363,210.7113,211.0303,10973.0
2022-06-10 14:30:00,218.3,218.64,218.19,218.22,7609.0,211.011,211.3396,210.9047,210.9337,7609.0
2022-06-10 14:35:00,218.08,218.18,217.62,217.74,4159.0,210.7983,210.895,210.3537,210.4697,4159.0
2022-06-10 14:40:00,217.78,217.81,217.46,217.59,3890.0,210.5083,210.5373,210.199,210.3247,3890.0
2022-06-10 14:45:00,217.6,218.19,217.6,218.19,4780.0,210.3344,210.9047,210.3344,210.9047,4780.0
2022-06-10 14:50:00,218.24,218.3,217.9,217.95,6315.0,210.953,211.011,210.6243,210.6727,6315.0
2022-06-10 14:55:00,218.11,218.2,217.93,218.18,3490.0,210.8273,210.9143,210.6533,210.895,3490.0
2022-06-10 15:00:00,218.18,218.41,217.48,217.6,6536.0,210.895,211.1173,210.2184,210.3344,6536.0
2022-06-10 15:05:00,217.59,217.64,217.3,217.63,8381.0,210.3247,210.373,210.0444,210.3634,8381.0
2022-06-10 15:10:00,217.57,218.02,217.57,217.78,5906.0,210.3054,210.7403,210.3054,210.5083,5906.0
2022-06-10 15:15:00,217.78,218.44,217.7,218.31,6777.0,210.5083,211.1463,210.431,211.0206,6777.0
2022-06-10 15:20:00,218.2,218.24,217.57,218.19,8787.0,210.9143,210.953,210.3054,210.9047,8787.0
2022-06-10 15:25:00,218.43,218.96,218.33,218.53,12693.0,211.1366,211.6489,211.04,211.2333,12693.0
2022-06-10 15:30:00,218.55,218.55,218.1,218.19,6431.0,211.2526,211.2526,210.8177,210.9047,6431.0
2022-06-10 15:35:00,218.24,218.63,218.09,218.19,13001.0,210.953,211.33,210.808,210.9047,13001.0
2022-06-10 15:40:00,218.2,218.23,217.39,217.76,17394.0,210.9143,210.9433,210.1314,210.489,17394.0
2022-06-10 15:45:00,217.71,217.84,216.73,216.78,28424.0,210.4407,210.5663,209.4934,209.5417,28424.0
2022-06-10 15:50:00,216.84,217.35,216.52,216.8,45022.0,209.5997,210.0927,209.2904,209.5611,45022.0
2022-06-10 15:55:00,216.98,217.09,216.37,216.39,85377.0,209.7351,209.8414,209.1454,209.1648,85377.0
2022-06-13 09:30:00,210.39,211.85,209.46,210.4,28664.0,203.3651,204.7763,202.4661,203.3748,28664.0
2022-06-13 09:35:00,211.06,212.0,210.69,211.28,12393.0,204.0127,204.9213,203.6551,204.2254,12393.0
2022-06-13 09:40:00,212.18,212.18,210.81,211.51,11637.0,205.0953,205.0953,203.7711,204.4477,11637.0
2022-06-13 09:45:00,211.53,211.96,211.19,211.19,10188.0,204.467,204.8827,204.1384,204.1384,10188.0
2022-06-13 09:50:00,211.01,211.01,209.42,209.96,28457.0,203.9644,203.9644,202.4275,202.9495,28457.0
2022-06-13 09:55:00,209.98,210.55,209.75,209.75,8747.0,202.9688,203.5198,202.7465,202.7465,8747.0
2022-06-13 10:00:00,209.77,209.87,209.03,209.27,8771.0,202.7658,202.8625,202.0505,202.2825,8771.0
2022-06-13 10:05:00,209.21,209.93,209.18,209.7,7491.0,202.2245,202.9205,202.1955,202.6981,7491.0
2022-06-13 10:10:00,209.74,209.9,209.16,209.22,5726.0,202.7368,202.8915,202.1762,202.2342,5726.0
2022-06-13 10:15:00,209.21,209.21,208.66,208.89,21889.0,202.2245,202.2245,201.6929,201.9152,21889.0
2022-06-13 10:20:00,209.05,209.4,208.87,209.15,4776.0,202.0698,202.4082,201.8958,202.1665,4776.0
2022-06-13 10:25:00,209.14,209.14,208.52,208.8,10155.0,202.1568,202.1568,201.5575,201.8282,10155.0
2022-06-13 10:30:00,208.89,209.06,208.4,208.53,16206.0,201.9152,202.0795,201.4415,201.5672,16206.0
2022-06-13 10:35:00,208.48,209.18,208.48,208.76,8642.0,201.5189,202.1955,201.5189,201.7895,8642.0
2022-06-13 10:40:00,208.69,208.72,208.03,208.2,5427.0,201.7219,201.7509,201.0839,201.2482,5427.0
2022-06-13 10:45:00,208.08,208.08,207.61,207.71,4365.0,201.1322,201.1322,200.6779,200.7746,4365.0
2022-06-13 10:50:00,207.68,208.38,207.47,208.18,4975.0,200.7456,201.4222,200.5426,201.2289,4975.0
2022-06-13 10:55:00,208.12,208.87,208.06,208.8,7414.0,201.1709,201.8958,201.1129,201.8282,7414.0
2022-06-13 11:00:00,208.71,208.82,207.95,208.02,3695.0,201.7412,201.8475,201.0066,201.0742,3695.0
2022-06-13 11:05:00,207.81,208.09,207.81,207.96,4113.0,200.8712,201.1419,200.8712,201.0162,4113.0
2022-06-13 11:10:00,207.96,208.19,207.78,207.86,5594.0,201.0162,201.2386,200.8422,200.9196,5594.0
2022-06-13 11:15:00,207.79,208.41,207.79,208.21,6641.0,200.8519,201.4512,200.8519,201.2579,6641.0
2022-06-13 11:20:00,208.39,209.27,208.33,209.27,5975.0,201.4319,202.2825,201.3739,202.2825,5975.0
2022-06-13 11:25:00,209.4,209.4,208.19,208.21,5011.0,202.4082,202.4082,201.2386,201.2579,5011.0
2022-06-13 11:30:00,208.4,208.77,208.39,208.46,5754.0,201.4415,201.7992,201.4319,201.4995,5754.0
2022-06-13 11:35:00,208.86,209.1,208.65,208.86,6175.0,201.8862,202.1182,201.6832,201.8862,6175.0
2022-06-13 11:40:00,208.78,209.54,208.78,209.3,17041.0,201.8089,202.5435,201.8089,202.3115,17041.0
2022-06-13 11:45:00,209.34,209.34,208.71,208.95,3205.0,202.3502,202.3502,201.7412,201.9732,3205.0
2022-06-13 11:50:00,208.91,209.1,208.34,208.61,3025.0,201.9345,202.1182,201.3835,201.6445,3025.0
2022-06-13 11:55:00,208.79,208.8,208.47,208.62,5048.0,201.8185,201.8282,201.5092,201.6542,5048.0
2022-06-13 12:00:00,208.7,209.11,208.49,209.11,6449.0,201.7315,202.1278,201.5285,202.1278,6449.0
2022-06-13 12:05:00,209.07,209.49,208.83,209.15,7433.0,202.0892,202.4951,201.8572,202.1665,7433.0
2022-06-13 12:10:00,209.03,209.47,209.02,209.2,9300.0,202.0505,202.4758,202.0408,202.2148,9300.0
2022-06-13 12:15:00,209.31,209.4,208.81,209.18,5147.0,202.3212,202.4082,201.8379,202.1955,5147.0
2022-06-13 12:20:00,209.05,209.41,208.9,209.2,14510.0,202.0698,202.4178,201.9248,202.2148,14510.0
2022-06-13 12:25:00,209.22,209.55,208.89,209.23,8971.0,202.2342,202.5531,201.9152,202.2438,8971.0
2022-06-13 12:30:00,208.93,209.94,208.89,209.89,11059.0,201.9538,202.9301,201.9152,202.8818,11059.0
2022-06-13 12:35:00,209.8,210.28,209.59,209.98,7490.0,202.7948,203.2588,202.5918,202.9688,7490.0
2022-06-13 12:40:00,210.08,210.08,209.55,209.55,8284.0,203.0654,203.0654,202.5531,202.5531,8284.0
2022-06-13 12:45:00,209.51,209.64,209.38,209.53,4613.0,202.5145,202.6401,202.3888,202.5338,4613.0
2022-06-13 12:50:00,209.39,209.45,209.04,209.04,7148.0,202.3985,202.4565,202.0602,202.0602,7148.0
2022-06-13 12:55:00,208.96,209.17,208.65,208.77,4116.0,201.9828,202.1858,201.6832,201.7992,4116.0
2022-06-13 13:00:00,208.84,208.92,208.5,208.61,7487.0,201.8669,201.9442,201.5382,201.6445,7487.0
2022-06-13 13:05:00,208.47,208.67,208.37,208.67,4681.0,201.5092,201.7025,201.4125,201.7025,4681.0
2022-06-13 13:10:00,208.74,208.8,208.47,208.65,13099.0,201.7702,201.8282,201.5092,201.6832,13099.0
2022-06-13 13:15:00,208.69,208.8,208.58,208.76,5547.0,201.7219,201.8282,201.6155,201.7895,5547.0
2022-06-13 13:20:00,208.81,209.11,208.69,208.81,9553.0,201.8379,202.1278,201.7219,201.8379,9553.0
2022-06-13 13:25:00,208.84,209.05,208.63,208.89,9861.0,201.8669,202.0698,201.6639,201.9152,9861.0
2022-06-13 13:30:00,208.83,208.92,208.09,208.09,13974.0,201.8572,201.9442,201.1419,201.1419,13974.0
2022-06-13 13:35:00,208.13,208.83,208.13,208.75,9255.0,201.1806,201.8572,201.1806,201.7799,9255.0
2022-06-13 13:40:00,209.0,209.49,208.85,209.49,7377.0,202.0215,202.4951,201.8765,202.4951,7377.0
2022-06-13 13:45:00,209.56,209.98,209.44,209.98,4339.0,202.5628,202.9688,202.4468,202.9688,4339.0
2022-06-13 13:50:00,209.99,210.1,209.31,209.4,8955.0,202.9785,203.0848,202.3212,202.4082,8955.0
2022-06-13 13:55:00,209.45,209.75,209.38,209.48,13071.0,202.4565,202.7465,202.3888,202.4855,13071.0
2022-06-13 14:00:00,209.48,209.52,209.08,209.08,3548.0,202.4855,202.5241,202.0988,202.0988,3548.0
2022-06-13 14:05:00,209.09,209.09,208.73,208.89,11012.0,202.1085,202.1085,201.7605,201.9152,11012.0
2022-06-13 14:10:00,208.84,208.97,208.51,208.59,6390.0,201.8669,201.9925,201.5479,201.6252,6390.0
2022-06-13 14:15:00,208.46,209.1,208.46,209.05,6559.0,201.4995,202.1182,201.4995,202.0698,6559.0
2022-06-13 14:20:00,209.16,209.27,209.07,209.14,4375.0,202.1762,202.2825,202.0892,202.1568,4375.0
2022-06-13 14:25:00,209.12,209.59,208.97,209.55,13799.0,202.1375,202.5918,201.9925,202.5531,13799.0
2022-06-13 14:30:00,209.46,209.46,208.83,209.35,5318.0,202.4661,202.4661,201.8572,202.3598,5318.0
2022-06-13 14:35:00,209.39,210.05,209.29,209.84,6404.0,202.3985,203.0364,202.3018,202.8335,6404.0
2022-06-13 14:40:00,209.83,210.05,209.57,209.83,5956.0,202.8238,203.0364,202.5725,202.8238,5956.0
2022-06-13 14:45:00,209.87,209.99,209.38,209.54,4480.0,202.8625,202.9785,202.3888,202.5435,4480.0
2022-06-13 14:50:00,209.56,209.61,209.11,209.17,4155.0,202.5628,202.6111,202.1278,202.1858,4155.0
2022-06-13 14:55:00,209.19,209.21,208.56,208.84,6386.0,202.2052,202.2245,201.5962,201.8669,6386.0
2022-06-13 15:00:00,208.68,208.88,208.33,208.62,6752.0,201.7122,201.9055,201.3739,201.6542,6752.0
2022-06-13 15:05:00,208.57,208.6,208.08,208.09,6311.0,201.6059,201.6349,201.1322,201.1419,6311.0
2022-06-13 15:10:00,208.13,208.13,207.81,207.89,12731.0,201.1806,201.1806,200.8712,200.9486,12731.0
2022-06-13 15:15:00,207.93,208.97,207.54,208.5,15440.0,200.9872,201.9925,200.6103,201.5382,15440.0
2022-06-13 15:20:00,208.35,208.55,207.86,207.87,10594.0,201.3932,201.5865,200.9196,200.9292,10594.0
2022-06-13 15:25:00,207.93,208.09,207.48,207.49,13721.0,200.9872,201.1419,200.5523,200.5619,13721.0
2022-06-13 15:30:00,207.48,207.48,206.84,207.08,21536.0,200.5523,200.5523,199.9336,200.1656,21536.0
2022-06-13 15:35:00,207.09,207.36,206.5,206.58,27413.0,200.1753,200.4363,199.605,199.6823,27413.0
2022-06-13 15:40:00,206.57,206.64,206.16,206.38,17252.0,199.6726,199.7403,199.2763,199.489,17252.0
2022-06-13 15:45:00,206.36,206.84,206.32,206.53,49417.0,199.4697,199.9336,199.431,199.634,49417.0
2022-06-13 15:50:00,206.62,206.94,205.97,206.94,39135.0,199.721,200.0303,199.0927,200.0303,39135.0
2022-06-13 15:55:00,206.94,207.43,206.7,207.22,93742.0,200.0303,200.5039,199.7983,200.3009,93742.0
2022-06-14 09:30:00,205.89,206.4,205.26,206.4,24021.0,199.0154,199.5083,198.4064,199.5083,24021.0
2022-06-14 09:35:00,206.29,206.6,205.5,205.59,16978.0,199.402,199.7016,198.6384,198.7254,16978.0
2022-06-14 09:40:00,205.52,205.68,204.72,204.83,28315.0,198.6577,198.8124,197.8844,197.9907,28315.0
2022-06-14 09:45:00,204.67,205.08,204.64,204.75,7131.0,197.8361,198.2324,197.8071,197.9134,7131.0
2022-06-14 09:50:00,204.8,205.8,204.35,205.77,13103.0,197.9617,198.9284,197.5268,198.8994,13103.0
2022-06-14 09:55:00,205.7,206.5,205.37,206.5,6238.0,198.8317,199.605,198.5127,199.605,6238.0
2022-06-14 10:00:00,206.19,206.52,205.81,205.84,8908.0,199.3053,199.6243,198.938,198.967,8908.0
2022-06-14 10:05:00,205.9,206.26,205.64,205.75,7788.0,199.025,199.373,198.7737,198.88,7788.0
2022-06-14 10:10:00,205.6,205.6,204.78,204.96,3026.0,198.735,198.735,197.9424,198.1164,3026.0
2022-06-14 10:15:00,205.08,205.59,204.95,205.23,9543.0,198.2324,198.7254,198.1067,198.3774,9543.0
2022-06-14 10:20:00,205.17,205.35,204.67,205.07,4074.0,198.3194,198.4934,197.8361,198.2227,4074.0
2022-06-14 10:25:00,205.08,205.23,204.18,204.21,6429.0,198.2324,198.3774,197.3624,197.3914,6429.0
2022-06-14 10:30:00,204.13,204.71,203.84,204.0,6933.0,197.3141,197.8748,197.0338,197.1885,6933.0
2022-06-14 10:35:00,204.04,204.21,203.3,203.3,6214.0,197.2271,197.3914,196.5118,196.5118,6214.0
2022-06-14 10:40:00,203.39,203.39,203.03,203.24,9454.0,196.5988,196.5988,196.2508,196.4538,9454.0
2022-06-14 10:45:00,203.29,204.27,203.29,204.05,3413.0,196.5022,197.4494,196.5022,197.2368,3413.0
2022-06-14 10:50:00,204.19,204.56,204.16,204.16,3235.0,197.3721,197.7298,197.3431,197.3431,3235.0
2022-06-14 10:55:00,204.13,204.45,204.13,204.3,2702.0,197.3141,197.6234,197.3141,197.4784,2702.0
2022-06-14 11:00:00,204.36,204.86,204.27,204.49,8109.0,197.5364,198.0197,197.4494,197.6621,8109.0
2022-06-14 11:05:00,204.41,204.41,203.39,203.4,2572.0,197.5848,197.5848,196.5988,196.6085,2572.0
2022-06-14 11:10:00,203.36,203.44,202.91,203.07,7772.0,196.5698,196.6472,196.1349,196.2895,7772.0
2022-06-14 11:15:00,202.9,202.98,202.65,202.83,8852.0,196.1252,196.2025,195.8835,196.0575,8852.0
2022-06-14 11:20:00,202.93,202.93,202.42,202.92,5229.0,196.1542,196.1542,195.6612,196.1445,5229.0
2022-06-14 11:25:00,203.21,203.43,202.87,202.87,2249.0,196.4248,196.6375,196.0962,196.0962,2249.0
2022-06-14 11:30:00,202.87,202.92,202.38,202.92,5669.0,196.0962,196.1445,195.6226,196.1445,5669.0
2022-06-14 11:35:00,203.15,203.51,203.15,203.19,3742.0,196.3668,196.7148,196.3668,196.4055,3742.0
2022-06-14 11:40:00,203.21,203.91,203.1,203.84,4509.0,196.4248,197.1015,196.3185,197.0338,4509.0
2022-06-14 11:45:00,203.87,203.97,203.14,203.32,7153.0,197.0628,197.1595,196.3572,196.5312,7153.0
2022-06-14 11:50:00,203.21,203.25,202.84,203.25,20746.0,196.4248,196.4635,196.0672,196.4635,20746.0
2022-06-14 11:55:00,203.34,203.58,203.32,203.58,3790.0,196.5505,196.7825,196.5312,196.7825,3790.0
2022-06-14 12:00:00,203.27,203.27,202.6,202.67,3000.0,196.4828,196.4828,195.8352,195.9029,3000.0
2022-06-14 12:05:00,202.61,202.9,202.59,202.78,4529.0,195.8449,196.1252,195.8255,196.0092,4529.0
2022-06-14 12:10:00,202.84,203.13,202.73,203.06,6442.0,196.0672,196.3475,195.9609,196.2798,6442.0
2022-06-14 12:15:00,203.03,203.43,202.98,203.43,2918.0,196.2508,196.6375,196.2025,196.6375,2918.0
2022-06-14 12:20:00,203.39,203.63,202.9,203.27,4575.0,196.5988,196.8308,196.1252,196.4828,4575.0
2022-06-14 12:25:00,203.27,203.27,202.84,202.95,1845.0,196.4828,196.4828,196.0672,196.1735,1845.0
2022-06-14 12:30:00,202.83,203.06,202.69,202.69,2721.0,196.0575,196.2798,195.9222,195.9222,2721.0
2022-06-14 12:35:00,202.63,202.63,202.1,202.13,4217.0,195.8642,195.8642,195.3519,195.3809,4217.0
2022-06-14 12:40:00,201.98,202.38,201.88,202.18,6384.0,195.2359,195.6226,195.1392,195.4292,6384.0
2022-06-14 12:45:00,202.13,202.36,202.01,202.1,4390.0,195.3809,195.6032,195.2649,195.3519,4390.0
2022-06-14 12:50:00,202.05,202.19,201.96,201.97,2005.0,195.3036,195.4389,195.2166,195.2262,2005.0
2022-06-14 12:55:00,201.96,202.35,201.96,202.27,2840.0,195.2166,195.5936,195.2166,195.5162,2840.0
2022-06-14 13:00:00,202.31,202.34,201.88,202.15,5534.0,195.5549,195.5839,195.1392,195.4002,5534.0
2022-06-14 13:05:00,202.23,202.62,202.12,202.58,7283.0,195.4776,195.8545,195.3712,195.8159,7283.0
2022-06-14 13:10:00,202.58,202.8,202.43,202.49,8375.0,195.8159,196.0285,195.6709,195.7289,8375.0
2022-06-14 13:15:00,202.53,203.37,202.53,203.26,13722.0,195.7675,196.5795,195.7675,196.4732,13722.0
2022-06-14 13:20:00,203.25,203.47,203.24,203.24,2985.0,196.4635,196.6762,196.4538,196.4538,2985.0
2022-06-14 13:25:00,203.15,203.15,202.47,202.61,7559.0,196.3668,196.3668,195.7095,195.8449,7559.0
2022-06-14 13:30:00,202.49,202.66,202.14,202.25,7875.0,195.7289,195.8932,195.3906,195.4969,7875.0
2022-06-14 13:35:00,202.14,202.22,201.83,201.89,9459.0,195.3906,195.4679,195.0909,195.1489,9459.0
2022-06-14 13:40:00,201.84,201.98,201.13,201.25,87107.0,195.1006,195.2359,194.4143,194.5303,87107.0
2022-06-14 13:45:00,201.27,201.78,201.27,201.49,4490.0,194.5496,195.0426,194.5496,194.7623,4490.0
2022-06-14 13:50:00,201.49,201.66,201.28,201.53,4893.0,194.7623,194.9266,194.5593,194.8009,4893.0
2022-06-14 13:55:00,201.43,201.55,200.97,200.98,10290.0,194.7043,194.8203,194.2596,194.2693,10290.0
2022-06-14 14:00:00,200.79,201.13,200.73,201.02,56758.0,194.0856,194.4143,194.0276,194.308,56758.0
2022-06-14 14:05:00,201.12,201.59,200.49,201.41,28712.0,194.4046,194.8589,193.7957,194.6849,28712.0
2022-06-14 14:10:00,201.32,201.32,200.6,200.76,33931.0,194.5979,194.5979,193.902,194.0566,33931.0
2022-06-14 14:15:00,200.85,200.85,200.47,200.56,7976.0,194.1436,194.1436,193.7763,193.8633,7976.0
2022-06-14 14:20:00,200.5,200.79,200.21,200.22,10251.0,193.8053,194.0856,193.525,193.5347,10251.0
2022-06-14 14:25:00,200.24,200.48,200.12,200.41,7969.0,193.554,193.786,193.438,193.7183,7969.0
2022-06-14 14:30:00,200.34,200.38,199.28,199.83,35554.0,193.6507,193.6893,192.6261,193.1577,35554.0
2022-06-14 14:35:00,199.89,200.03,199.67,199.91,9672.0,193.2157,193.351,193.003,193.235,9672.0
2022-06-14 14:40:00,199.81,199.83,198.77,198.95,17868.0,193.1384,193.1577,192.1331,192.3071,17868.0
2022-06-14 14:45:00,198.96,199.41,198.96,199.26,5237.0,192.3167,192.7517,192.3167,192.6067,5237.0
2022-06-14 14:50:00,199.23,199.63,198.92,198.96,13188.0,192.5777,192.9644,192.2781,192.3167,13188.0
2022-06-14 14:55:00,198.91,199.07,198.38,198.38,27233.0,192.2684,192.4231,191.7561,191.7561,27233.0
2022-06-14 15:00:00,198.46,198.75,198.38,198.7,18323.0,191.8334,192.1138,191.7561,192.0654,18323.0
2022-06-14 15:05:00,198.83,198.83,198.33,198.42,10787.0,192.1911,192.1911,191.7078,191.7948,10787.0
2022-06-14 15:10:00,198.52,198.94,198.29,198.41,14285.0,191.8914,192.2974,191.6691,191.7851,14285.0
2022-06-14 15:15:00,198.46,199.04,198.38,198.88,11501.0,191.8334,192.3941,191.7561,192.2394,11501.0
2022-06-14 15:20:00,198.99,199.23,198.88,198.97,16853.0,192.3457,192.5777,192.2394,192.3264,16853.0
2022-06-14 15:25:00,198.92,200.05,198.87,200.05,21876.0,192.2781,193.3703,192.2297,193.3703,21876.0
2022-06-14 15:30:00,200.07,200.86,200.02,200.24,16888.0,193.3897,194.1533,193.3414,193.554,16888.0
2022-06-14 15:35:00,200.3,201.18,200.21,200.98,11054.0,193.612,194.4626,193.525,194.2693,11054.0
2022-06-14 15:40:00,201.02,201.42,200.65,200.71,11980.0,194.308,194.6946,193.9503,194.0083,11980.0
2022-06-14 15:45:00,200.69,201.39,200.49,201.23,23448.0,193.989,194.6656,193.7957,194.5109,23448.0
2022-06-14 15:50:00,201.25,201.35,200.51,200.73,34775.0,194.5303,194.6269,193.815,194.0276,34775.0
2022-06-14 15:55:00,200.7,200.78,200.35,200.71,90695.0,193.9986,194.076,193.6603,194.0083,90695.0
2022-06-15 09:30:00,203.58,205.16,203.0,204.42,34982.0,196.7825,198.3097,196.2218,197.5944,34982.0
2022-06-15 09:35:00,204.41,204.5,202.87,202.87,9458.0,197.5848,197.6718,196.0962,196.0962,9458.0
2022-06-15 09:40:00,202.72,204.09,202.72,203.34,12541.0,195.9512,197.2755,195.9512,196.5505,12541.0
2022-06-15 09:45:00,203.6,204.47,203.58,204.29,25259.0,196.8018,197.6428,196.7825,197.4688,25259.0
2022-06-15 09:50:00,204.24,204.95,203.85,203.88,11407.0,197.4204,198.1067,197.0435,197.0725,11407.0
2022-06-15 09:55:00,203.94,204.71,203.87,204.22,11651.0,197.1305,197.8748,197.0628,197.4011,11651.0
2022-06-15 10:00:00,204.16,204.8,204.16,204.25,15191.0,197.3431,197.9617,197.3431,197.4301,15191.0
2022-06-15 10:05:00,204.25,204.43,203.83,204.06,13482.0,197.4301,197.6041,197.0241,197.2465,13482.0
2022-06-15 10:10:00,204.01,204.32,203.78,203.93,22343.0,197.1981,197.4978,196.9758,197.1208,22343.0
2022-06-15 10:15:00,203.88,204.33,203.74,204.05,8388.0,197.0725,197.5074,196.9371,197.2368,8388.0
2022-06-15 10:20:00,204.12,204.2,203.34,203.71,8577.0,197.3045,197.3818,196.5505,196.9081,8577.0
2022-06-15 10:25:00,203.58,203.97,203.57,203.76,6554.0,196.7825,197.1595,196.7728,196.9565,6554.0
2022-06-15 10:30:00,203.83,203.88,203.23,203.41,5015.0,197.0241,197.0725,196.4442,196.6182,5015.0
2022-06-15 10:35:00,203.42,203.79,203.4,203.79,17409.0,196.6278,196.9855,196.6085,196.9855,17409.0
2022-06-15 10:40:00,203.95,204.12,203.76,203.84,9876.0,197.1401,197.3045,196.9565,197.0338,9876.0
2022-06-15 10:45:00,203.92,203.97,203.57,203.71,7792.0,197.1111,197.1595,196.7728,196.9081,7792.0
2022-06-15 10:50:00,203.67,203.87,203.05,203.06,6947.0,196.8695,197.0628,196.2702,196.2798,6947.0
2022-06-15 10:55:00,203.03,203.64,203.03,203.56,6700.0,196.2508,196.8405,196.2508,196.7632,6700.0
2022-06-15 11:00:00,203.62,203.68,203.24,203.25,7384.0,196.8211,196.8791,196.4538,196.4635,7384.0
2022-06-15 11:05:00,203.16,203.28,202.88,203.13,6241.0,196.3765,196.4925,196.1059,196.3475,6241.0
2022-06-15 11:10:00,203.21,203.21,202.7,202.7,4032.0,196.4248,196.4248,195.9319,195.9319,4032.0
2022-06-15 11:15:00,202.73,202.98,202.66,202.95,5286.0,195.9609,196.2025,195.8932,196.1735,5286.0
2022-06-15 11:20:00,203.04,203.18,202.74,203.18,4279.0,196.2605,196.3958,195.9705,196.3958,4279.0
2022-06-15 11:25:00,203.25,203.28,203.05,203.21,5382.0,196.4635,196.4925,196.2702,196.4248,5382.0
2022-06-15 11:30:00,203.16,203.39,202.98,203.39,2613.0,196.3765,196.5988,196.2025,196.5988,2613.0
2022-06-15 11:35:00,203.36,203.51,202.96,203.26,18416.0,196.5698,196.7148,196.1832,196.4732,18416.0
2022-06-15 11:40:00,203.25,203.35,203.05,203.06,5589.0,196.4635,196.5602,196.2702,196.2798,5589.0
2022-06-15 11:45:00,203.06,203.1,202.73,202.73,6423.0,196.2798,196.3185,195.9609,195.9609,6423.0
2022-06-15 11:50:00,202.76,202.95,202.68,202.81,7759.0,195.9899,196.1735,195.9125,196.0382,7759.0
2022-06-15 11:55:00,202.83,203.26,202.82,203.26,4880.0,196.0575,196.4732,196.0479,196.4732,4880.0
2022-06-15 12:00:00,203.15,203.15,202.65,202.75,4197.0,196.3668,196.3668,195.8835,195.9802,4197.0
2022-06-15 12:05:00,202.67,202.68,202.12,202.25,7749.0,195.9029,195.9125,195.3712,195.4969,7749.0
2022-06-15 12:10:00,202.29,202.73,202.29,202.64,3901.0,195.5356,195.9609,195.5356,195.8739,3901.0
2022-06-15 12:15:00,202.66,202.8,202.19,202.25,4412.0,195.8932,196.0285,195.4389,195.4969,4412.0
2022-06-15 12:20:00,202.28,202.64,202.19,202.54,8478.0,195.5259,195.8739,195.4389,195.7772,8478.0
2022-06-15 12:25:00,202.53,202.63,202.39,202.53,6350.0,195.7675,195.8642,195.6322,195.7675,6350.0
2022-06-15 12:30:00,202.56,202.92,202.46,202.81,3908.0,195.7965,196.1445,195.6999,196.0382,3908.0
2022-06-15 12:35:00,202.84,202.84,202.27,202.44,4393.0,196.0672,196.0672,195.5162,195.6805,4393.0
2022-06-15 12:40:00,202.43,202.5,202.04,202.21,2730.0,195.6709,195.7385,195.2939,195.4582,2730.0
2022-06-15 12:45:00,202.13,202.26,202.04,202.2,3302.0,195.3809,195.5066,195.2939,195.4486,3302.0
2022-06-15 12:50:00,202.2,202.27,201.8,201.86,5165.0,195.4486,195.5162,195.0619,195.1199,5165.0
2022-06-15 12:55:00,201.86,202.11,201.79,201.79,5968.0,195.1199,195.3616,195.0523,195.0523,5968.0
2022-06-15 13:00:00,201.8,202.0,201.77,201.9,2919.0,195.0619,195.2552,195.0329,195.1586,2919.0
2022-06-15 13:05:00,202.02,202.17,201.81,201.81,3945.0,195.2746,195.4196,195.0716,195.0716,3945.0
2022-06-15 13:10:00,201.93,202.18,201.92,202.11,3036.0,195.1876,195.4292,195.1779,195.3616,3036.0
2022-06-15 13:15:00,202.14,202.14,201.74,201.8,4607.0,195.3906,195.3906,195.0039,195.0619,4607.0
2022-06-15 13:20:00,201.9,201.9,201.46,201.51,6241.0,195.1586,195.1586,194.7333,194.7816,6241.0
2022-06-15 13:25:00,201.44,202.0,201.37,201.86,5123.0,194.7139,195.2552,194.6463,195.1199,5123.0
2022-06-15 13:30:00,201.8,201.86,201.69,201.81,2744.0,195.0619,195.1199,194.9556,195.0716,2744.0
2022-06-15 13:35:00,201.79,201.79,201.48,201.75,7468.0,195.0523,195.0523,194.7526,195.0136,7468.0
2022-06-15 13:40:00,201.73,201.73,201.08,201.23,21807.0,194.9943,194.9943,194.366,194.5109,21807.0
2022-06-15 13:45:00,201.18,201.66,201.18,201.35,6783.0,194.4626,194.9266,194.4626,194.6269,6783.0
2022-06-15 13:50:00,201.34,202.03,201.26,201.86,7717.0,194.6173,195.2842,194.5399,195.1199,7717.0
2022-06-15 13:55:00,201.92,202.57,201.92,202.42,6496.0,195.1779,195.8062,195.1779,195.6612,6496.0
2022-06-15 14:00:00,202.41,203.02,200.95,201.12,12404.0,195.6515,196.2412,194.2403,194.4046,12404.0
2022-06-15 14:05:00,201.24,201.43,200.31,201.43,7470.0,194.5206,194.7043,193.6217,194.7043,7470.0
2022-06-15 14:10:00,201.15,201.51,200.73,201.51,6592.0,194.4336,194.7816,194.0276,194.7816,6592.0
2022-06-15 14:15:00,201.23,202.11,201.08,201.98,6931.0,194.5109,195.3616,194.366,195.2359,6931.0
2022-06-15 14:20:00,202.01,202.18,200.86,200.86,6442.0,195.2649,195.4292,194.1533,194.1533,6442.0
2022-06-15 14:25:00,201.14,201.39,200.92,201.09,5697.0,194.424,194.6656,194.2113,194.3756,5697.0
2022-06-15 14:30:00,201.18,201.18,199.38,200.28,14605.0,194.4626,194.4626,192.7227,193.5927,14605.0
2022-06-15 14:35:00,200.15,202.26,200.12,202.09,11724.0,193.467,195.5066,193.438,195.3422,11724.0
2022-06-15 14:40:00,201.89,204.15,201.81,204.05,30793.0,195.1489,197.3335,195.0716,197.2368,30793.0
2022-06-15 14:45:00,204.22,204.8,203.35,203.38,15964.0,197.4011,197.9617,196.5602,196.5892,15964.0
2022-06-15 14:50:00,203.46,203.68,201.88,202.18,13171.0,196.6665,196.8791,195.1392,195.4292,13171.0
2022-06-15 14:55:00,202.4,202.61,201.83,202.09,7065.0,195.6419,195.8449,195.0909,195.3422,7065.0
2022-06-15 15:00:00,202.24,203.0,202.21,202.74,13447.0,195.4872,196.2218,195.4582,195.9705,13447.0
2022-06-15 15:05:00,202.84,203.26,202.47,203.15,11698.0,196.0672,196.4732,195.7095,196.3668,11698.0
2022-06-15 15:10:00,203.04,203.34,202.16,202.64,14576.0,196.2605,196.5505,195.4099,195.8739,14576.0
2022-06-15 15:15:00,202.57,202.83,202.23,202.59,9996.0,195.8062,196.0575,195.4776,195.8255,9996.0
2022-06-15 15:20:00,202.72,203.82,202.72,203.81,26501.0,195.9512,197.0145,195.9512,197.0048,26501.0
2022-06-15 15:25:00,203.9,204.75,203.68,204.66,17718.0,197.0918,197.9134,196.8791,197.8264,17718.0
2022-06-15 15:30:00,204.87,205.72,204.68,205.69,21108.0,198.0294,198.851,197.8458,198.822,21108.0
2022-06-15 15:35:00,205.68,205.74,204.21,204.39,18862.0,198.8124,198.8704,197.3914,197.5654,18862.0
2022-06-15 15:40:00,204.28,204.28,203.28,203.36,24779.0,197.4591,197.4591,196.4925,196.5698,24779.0
2022-06-15 15:45:00,203.25,203.31,202.81,203.31,26123.0,196.4635,196.5215,196.0382,196.5215,26123.0
2022-06-15 15:50:00,203.19,203.29,202.48,202.67,48075.0,196.4055,196.5022,195.7192,195.9029,48075.0
2022-06-15 15:55:00,202.68,202.93,202.3,202.3,131165.0,195.9125,196.1542,195.5452,195.5452,131165.0
2022-06-16 09:30:00,196.64,197.62,196.53,196.9,21214.0,190.0742,191.0215,189.9679,190.3255,21214.0
2022-06-16 09:35:00,196.93,197.64,194.64,195.48,30212.0,190.3545,191.0408,188.141,188.9529,30212.0
2022-06-16 09:40:00,195.23,195.75,194.74,195.04,18358.0,188.7113,189.2139,188.2376,188.5276,18358.0
2022-06-16 09:45:00,195.18,195.92,195.07,195.6,5725.0,188.663,189.3782,188.5566,189.0689,5725.0
2022-06-16 09:50:00,195.42,195.68,194.96,195.68,6281.0,188.8949,189.1463,188.4503,189.1463,6281.0
2022-06-16 09:55:00,195.47,195.91,195.23,195.77,5088.0,188.9433,189.3686,188.7113,189.2333,5088.0
2022-06-16 10:00:00,195.75,195.8,195.06,195.31,9041.0,189.2139,189.2623,188.547,188.7886,9041.0
2022-06-16 10:05:00,195.1,195.58,195.01,195.58,7212.0,188.5856,189.0496,188.4986,189.0496,7212.0
2022-06-16 10:10:00,195.61,195.61,195.14,195.34,5400.0,189.0786,189.0786,188.6243,188.8176,5400.0
2022-06-16 10:15:00,195.14,195.66,194.56,194.56,5895.0,188.6243,189.1269,188.0637,188.0637,5895.0
2022-06-16 10:20:00,194.77,195.52,194.72,195.37,4963.0,188.2666,188.9916,188.2183,188.8466,4963.0
2022-06-16 10:25:00,195.5,195.5,195.09,195.13,3379.0,188.9723,188.9723,188.576,188.6146,3379.0
2022-06-16 10:30:00,195.28,195.72,195.17,195.44,9621.0,188.7596,189.1849,188.6533,188.9143,9621.0
2022-06-16 10:35:00,195.36,196.0,195.35,195.84,2200.0,188.8369,189.4556,188.8273,189.3009,2200.0
2022-06-16 10:40:00,195.61,195.63,194.79,194.79,5102.0,189.0786,189.0979,188.286,188.286,5102.0
2022-06-16 10:45:00,194.78,194.79,194.21,194.21,8109.0,188.2763,188.286,187.7253,187.7253,8109.0
2022-06-16 10:50:00,194.21,194.48,194.04,194.15,3449.0,187.7253,187.9863,187.561,187.6673,3449.0
2022-06-16 10:55:00,194.28,194.54,194.23,194.31,6402.0,187.793,188.0443,187.7447,187.822,6402.0
2022-06-16 11:00:00,194.2,194.5,194.19,194.44,4221.0,187.7157,188.0057,187.706,187.9477,4221.0
2022-06-16 11:05:00,194.42,194.45,194.22,194.36,7824.0,187.9283,187.9573,187.735,187.8703,7824.0
2022-06-16 11:10:00,194.38,195.01,194.38,194.76,15311.0,187.8897,188.4986,187.8897,188.257,15311.0
2022-06-16 11:15:00,194.79,195.19,194.79,194.97,4272.0,188.286,188.6726,188.286,188.46,4272.0
2022-06-16 11:20:00,195.03,195.74,195.02,195.67,5136.0,188.518,189.2043,188.5083,189.1366,5136.0
2022-06-16 11:25:00,195.6,195.83,195.5,195.6,6631.0,189.0689,189.2913,188.9723,189.0689,6631.0
2022-06-16 11:30:00,195.52,195.52,195.17,195.41,4509.0,188.9916,188.9916,188.6533,188.8853,4509.0
2022-06-16 11:35:00,195.28,195.37,195.0,195.37,3523.0,188.7596,188.8466,188.489,188.8466,3523.0
2022-06-16 11:40:00,195.37,195.39,194.72,194.72,1797.0,188.8466,188.8659,188.2183,188.2183,1797.0
2022-06-16 11:45:00,194.83,194.91,194.58,194.71,3829.0,188.3246,188.402,188.083,188.2087,3829.0
2022-06-16 11:50:00,194.78,194.79,194.31,194.66,4340.0,188.2763,188.286,187.822,188.1603,4340.0
2022-06-16 11:55:00,194.76,195.49,194.76,195.49,1970.0,188.257,188.9626,188.257,188.9626,1970.0
2022-06-16 12:00:00,195.34,195.45,195.07,195.32,4419.0,188.8176,188.9239,188.5566,188.7983,4419.0
2022-06-16 12:05:00,195.2,195.51,195.01,195.13,2770.0,188.6823,188.9819,188.4986,188.6146,2770.0
2022-06-16 12:10:00,195.2,195.2,194.59,194.59,3740.0,188.6823,188.6823,188.0927,188.0927,3740.0
2022-06-16 12:15:00,194.66,195.26,194.53,194.78,5266.0,188.1603,188.7403,188.0347,188.2763,5266.0
2022-06-16 12:20:00,194.68,194.99,194.68,194.77,3235.0,188.1797,188.4793,188.1797,188.2666,3235.0
2022-06-16 12:25:00,194.82,195.12,194.7,195.12,3816.0,188.315,188.605,188.199,188.605,3816.0
2022-06-16 12:30:00,195.19,195.46,194.92,195.23,3218.0,188.6726,188.9336,188.4116,188.7113,3218.0
2022-06-16 12:35:00,195.22,195.22,194.85,195.05,4651.0,188.7016,188.7016,188.344,188.5373,4651.0
2022-06-16 12:40:00,195.04,195.45,195.04,195.36,4110.0,188.5276,188.9239,188.5276,188.8369,4110.0
2022-06-16 12:45:00,195.35,195.6,195.24,195.51,2266.0,188.8273,189.0689,188.721,188.9819,2266.0
2022-06-16 12:50:00,195.58,195.61,195.34,195.42,2911.0,189.0496,189.0786,188.8176,188.8949,2911.0
2022-06-16 12:55:00,195.35,195.5,195.08,195.5,16653.0,188.8273,188.9723,188.5663,188.9723,16653.0
2022-06-16 13:00:00,195.56,195.75,195.28,195.28,9006.0,189.0303,189.2139,188.7596,188.7596,9006.0
2022-06-16 13:05:00,195.24,196.08,195.21,195.86,2167.0,188.721,189.5329,188.692,189.3203,2167.0
2022-06-16 13:10:00,195.81,195.82,195.71,195.77,2179.0,189.2719,189.2816,189.1753,189.2333,2179.0
2022-06-16 13:15:00,195.95,196.02,195.76,195.95,3304.0,189.4072,189.4749,189.2236,189.4072,3304.0
2022-06-16 13:20:00,195.86,195.86,195.54,195.65,5414.0,189.3203,189.3203,189.0109,189.1173,5414.0
2022-06-16 13:25:00,195.58,196.51,195.58,196.37,7081.0,189.0496,189.9485,189.0496,189.8132,7081.0
2022-06-16 13:30:00,196.23,196.42,195.94,196.39,6032.0,189.6779,189.8616,189.3976,189.8326,6032.0
2022-06-16 13:35:00,196.31,196.37,196.04,196.31,6123.0,189.7552,189.8132,189.4942,189.7552,6123.0
2022-06-16 13:40:00,196.26,196.42,195.6,195.6,3315.0,189.7069,189.8616,189.0689,189.0689,3315.0
2022-06-16 13:45:00,195.55,195.7,195.4,195.45,4718.0,189.0206,189.1656,188.8756,188.9239,4718.0
2022-06-16 13:50:00,195.65,195.66,195.32,195.57,8432.0,189.1173,189.1269,188.7983,189.0399,8432.0
2022-06-16 13:55:00,195.45,195.65,195.19,195.23,9893.0,188.9239,189.1173,188.6726,188.7113,9893.0
2022-06-16 14:00:00,195.29,195.55,195.21,195.42,9289.0,188.7693,189.0206,188.692,188.8949,9289.0
2022-06-16 14:05:00,195.46,195.47,194.89,195.02,6625.0,188.9336,188.9433,188.3826,188.5083,6625.0
2022-06-16 14:10:00,194.98,195.27,194.92,195.27,14930.0,188.4696,188.75,188.4116,188.75,14930.0
2022-06-16 14:15:00,195.26,195.27,194.92,195.13,5659.0,188.7403,188.75,188.4116,188.6146,5659.0
2022-06-16 14:20:00,195.08,195.08,194.79,194.92,3605.0,188.5663,188.5663,188.286,188.4116,3605.0
2022-06-16 14:25:00,194.95,194.97,194.68,194.77,3689.0,188.4406,188.46,188.1797,188.2666,3689.0
2022-06-16 14:30:00,194.66,194.86,194.49,194.52,5525.0,188.1603,188.3536,187.996,188.025,5525.0
2022-06-16 14:35:00,194.57,194.92,194.49,194.68,6229.0,188.0733,188.4116,187.996,188.1797,6229.0
2022-06-16 14:40:00,194.75,195.04,194.65,194.75,7303.0,188.2473,188.5276,188.1507,188.2473,7303.0
2022-06-16 14:45:00,194.67,194.9,193.91,194.0,8048.0,188.17,188.3923,187.4354,187.5224,8048.0
2022-06-16 14:50:00,194.02,194.2,193.71,193.77,6808.0,187.5417,187.7157,187.242,187.3,6808.0
2022-06-16 14:55:00,193.78,194.26,193.66,193.88,11590.0,187.3097,187.7737,187.1937,187.4064,11590.0
2022-06-16 15:00:00,193.78,194.67,193.76,194.39,38742.0,187.3097,188.17,187.2904,187.8993,38742.0
2022-06-16 15:05:00,194.39,195.07,194.17,195.06,17424.0,187.8993,188.5566,187.6867,188.547,17424.0
2022-06-16 15:10:00,195.09,195.62,194.83,195.62,20939.0,188.576,189.0883,188.3246,189.0883,20939.0
2022-06-16 15:15:00,195.47,195.55,194.82,195.25,14398.0,188.9433,189.0206,188.315,188.7306,14398.0
2022-06-16 15:20:00,195.42,195.81,195.38,195.67,10855.0,188.8949,189.2719,188.8563,189.1366,10855.0
2022-06-16 15:25:00,195.62,196.32,195.6,196.15,11849.0,189.0883,189.7649,189.0689,189.6006,11849.0
2022-06-16 15:30:00,196.13,196.23,195.45,195.52,14813.0,189.5812,189.6779,188.9239,188.9916,14813.0
2022-06-16 15:35:00,195.48,195.92,195.34,195.76,7666.0,188.9529,189.3782,188.8176,189.2236,7666.0
2022-06-16 15:40:00,195.82,196.34,195.48,195.48,13629.0,189.2816,189.7842,188.9529,188.9529,13629.0
2022-06-16 15:45:00,195.33,195.5,194.75,194.78,21226.0,188.8079,188.9723,188.2473,188.2763,21226.0
2022-06-16 15:50:00,194.81,195.33,194.69,195.02,32241.0,188.3053,188.8079,188.1893,188.5083,32241.0
2022-06-16 15:55:00,195.09,195.96,194.92,195.83,100356.0,188.576,189.4169,188.4116,189.2913,100356.0
2022-06-17 09:30:00,196.16,197.82,196.0,197.82,234918.0,189.6102,191.2148,189.4556,191.2148,234918.0
2022-06-17 09:35:00,197.86,198.29,197.53,198.28,15602.0,191.2535,191.6691,190.9345,191.6594,15602.0
2022-06-17 09:40:00,198.24,199.58,197.95,198.97,6824.0,191.6208,192.916,191.3405,192.3264,6824.0
2022-06-17 09:45:00,199.17,199.41,198.78,198.95,5803.0,192.5197,192.7517,192.1428,192.3071,5803.0
2022-06-17 09:50:00,199.0,199.7,198.78,199.57,8746.0,192.3554,193.032,192.1428,192.9064,8746.0
2022-06-17 09:55:00,199.59,199.77,199.16,199.7,7389.0,192.9257,193.0997,192.5101,193.032,7389.0
2022-06-17 10:00:00,199.6,199.66,197.72,198.24,22167.0,192.9354,192.9934,191.1181,191.6208,22167.0
2022-06-17 10:05:00,198.18,198.22,196.72,196.76,8346.0,191.5628,191.6015,190.1515,190.1902,8346.0
2022-06-17 10:10:00,196.81,197.12,196.69,196.7,15694.0,190.2385,190.5382,190.1225,190.1322,15694.0
2022-06-17 10:15:00,196.55,196.57,195.76,195.91,6772.0,189.9872,190.0065,189.2236,189.3686,6772.0
2022-06-17 10:20:00,196.15,196.15,195.27,195.45,5387.0,189.6006,189.6006,188.75,188.9239,5387.0
2022-06-17 10:25:00,195.58,196.06,195.58,195.82,5780.0,189.0496,189.5136,189.0496,189.2816,5780.0
2022-06-17 10:30:00,195.81,195.98,194.98,194.98,7803.0,189.2719,189.4362,188.4696,188.4696,7803.0
2022-06-17 10:35:00,194.86,195.73,194.79,195.16,3930.0,188.3536,189.1946,188.286,188.6436,3930.0
2022-06-17 10:40:00,195.14,195.53,194.82,195.45,3907.0,188.6243,189.0013,188.315,188.9239,3907.0
2022-06-17 10:45:00,195.44,195.57,194.94,195.29,8942.0,188.9143,189.0399,188.431,188.7693,8942.0
2022-06-17 10:50:00,195.19,195.64,195.17,195.64,25971.0,188.6726,189.1076,188.6533,189.1076,25971.0
2022-06-17 10:55:00,195.79,196.09,195.25,195.43,21679.0,189.2526,189.5426,188.7306,188.9046,21679.0
2022-06-17 11:00:00,195.41,196.63,195.25,196.36,3995.0,188.8853,190.0645,188.7306,189.8036,3995.0
2022-06-17 11:05:00,196.32,196.61,196.17,196.5,8729.0,189.7649,190.0452,189.6199,189.9389,8729.0
2022-06-17 11:10:00,196.51,196.79,196.13,196.24,7296.0,189.9485,190.2192,189.5812,189.6876,7296.0
2022-06-17 11:15:00,196.2,197.11,196.17,196.98,7084.0,189.6489,190.5285,189.6199,190.4029,7084.0
2022-06-17 11:20:00,197.07,197.1,195.97,195.97,5937.0,190.4899,190.5188,189.4266,189.4266,5937.0
2022-06-17 11:25:00,195.93,196.92,195.78,196.82,6911.0,189.3879,190.3449,189.2429,190.2482,6911.0
2022-06-17 11:30:00,196.81,197.34,196.44,196.44,6175.0,190.2385,190.7508,189.8809,189.8809,6175.0
2022-06-17 11:35:00,196.43,196.49,195.82,195.94,7348.0,189.8712,189.9292,189.2816,189.3976,7348.0
2022-06-17 11:40:00,196.01,196.26,195.4,195.4,5107.0,189.4652,189.7069,188.8756,188.8756,5107.0
2022-06-17 11:45:00,195.31,195.67,195.2,195.55,10687.0,188.7886,189.1366,188.6823,189.0206,10687.0
2022-06-17 11:50:00,195.54,195.62,195.07,195.44,18349.0,189.0109,189.0883,188.5566,188.9143,18349.0
2022-06-17 11:55:00,195.47,195.89,195.41,195.71,4182.0,188.9433,189.3493,188.8853,189.1753,4182.0
2022-06-17 12:00:00,195.51,195.51,195.0,195.4,7067.0,188.9819,188.9819,188.489,188.8756,7067.0
2022-06-17 12:05:00,195.3,195.84,195.27,195.44,3428.0,188.779,189.3009,188.75,188.9143,3428.0
2022-06-17 12:10:00,195.38,195.64,195.13,195.64,4761.0,188.8563,189.1076,188.6146,189.1076,4761.0
2022-06-17 12:15:00,195.64,195.73,195.33,195.37,4578.0,189.1076,189.1946,188.8079,188.8466,4578.0
2022-06-17 12:20:00,195.29,195.62,195.17,195.62,3717.0,188.7693,189.0883,188.6533,189.0883,3717.0
2022-06-17 12:25:00,195.83,195.98,195.7,195.86,2693.0,189.2913,189.4362,189.1656,189.3203,2693.0
2022-06-17 12:30:00,195.7,195.72,195.44,195.53,8264.0,189.1656,189.1849,188.9143,189.0013,8264.0
2022-06-17 12:35:00,195.45,196.09,195.4,196.06,3374.0,188.9239,189.5426,188.8756,189.5136,3374.0
2022-06-17 12:40:00,196.06,196.27,195.55,196.01,4409.0,189.5136,189.7166,189.0206,189.4652,4409.0
2022-06-17 12:45:00,196.13,196.13,195.81,195.87,2720.0,189.5812,189.5812,189.2719,189.3299,2720.0
2022-06-17 12:50:00,195.91,195.91,194.88,195.04,2100.0,189.3686,189.3686,188.373,188.5276,2100.0
2022-06-17 12:55:00,195.0,195.63,195.0,195.46,2539.0,188.489,189.0979,188.489,188.9336,2539.0
2022-06-17 13:00:00,195.55,195.97,195.29,195.97,7252.0,189.0206,189.4266,188.7693,189.4266,7252.0
2022-06-17 13:05:00,195.99,196.98,195.96,196.77,6057.0,189.4459,190.4029,189.4169,190.1999,6057.0
2022-06-17 13:10:00,196.69,197.06,196.55,196.56,5076.0,190.1225,190.4802,189.9872,189.9969,5076.0
2022-06-17 13:15:00,196.57,196.62,196.17,196.17,2120.0,190.0065,190.0549,189.6199,189.6199,2120.0
2022-06-17 13:20:00,196.17,196.26,195.86,196.25,4488.0,189.6199,189.7069,189.3203,189.6972,4488.0
2022-06-17 13:25:00,196.22,196.22,195.54,195.61,4308.0,189.6682,189.6682,189.0109,189.0786,4308.0
2022-06-17 13:30:00,195.48,195.72,195.22,195.59,5860.0,188.9529,189.1849,188.7016,189.0593,5860.0
2022-06-17 13:35:00,195.62,196.1,195.62,195.63,3526.0,189.0883,189.5522,189.0883,189.0979,3526.0
2022-06-17 13:40:00,195.76,196.02,195.7,195.89,4800.0,189.2236,189.4749,189.1656,189.3493,4800.0
2022-06-17 13:45:00,195.83,195.83,194.88,195.1,4252.0,189.2913,189.2913,188.373,188.5856,4252.0
2022-06-17 13:50:00,195.33,195.5,195.27,195.45,4419.0,188.8079,188.9723,188.75,188.9239,4419.0
2022-06-17 13:55:00,195.34,195.58,195.0,195.25,7203.0,188.8176,189.0496,188.489,188.7306,7203.0
2022-06-17 14:00:00,195.28,195.61,195.15,195.24,8970.0,188.7596,189.0786,188.634,188.721,8970.0
2022-06-17 14:05:00,195.21,195.51,194.98,195.23,5951.0,188.692,188.9819,188.4696,188.7113,5951.0
2022-06-17 14:10:00,195.19,195.25,195.01,195.14,7153.0,188.6726,188.7306,188.4986,188.6243,7153.0
2022-06-17 14:15:00,195.06,195.4,194.86,195.14,6860.0,188.547,188.8756,188.3536,188.6243,6860.0
2022-06-17 14:20:00,195.08,195.47,195.08,195.41,12951.0,188.5663,188.9433,188.5663,188.8853,12951.0
2022-06-17 14:25:00,195.32,195.32,194.87,194.98,5049.0,188.7983,188.7983,188.3633,188.4696,5049.0
2022-06-17 14:30:00,194.9,195.22,194.72,195.05,7450.0,188.3923,188.7016,188.2183,188.5373,7450.0
2022-06-17 14:35:00,195.06,195.63,194.98,195.63,8414.0,188.547,189.0979,188.4696,189.0979,8414.0
2022-06-17 14:40:00,195.63,195.78,195.19,195.22,7843.0,189.0979,189.2429,188.6726,188.7016,7843.0
2022-06-17 14:45:00,195.19,195.4,194.96,195.2,5834.0,188.6726,188.8756,188.4503,188.6823,5834.0
2022-06-17 14:50:00,195.09,195.12,194.77,194.86,5208.0,188.576,188.605,188.2666,188.3536,5208.0
2022-06-17 14:55:00,195.0,195.16,194.77,194.78,5751.0,188.489,188.6436,188.2666,188.2763,5751.0
2022-06-17 15:00:00,195.01,195.3,194.87,195.06,9819.0,188.4986,188.779,188.3633,188.547,9819.0
2022-06-17 15:05:00,194.87,195.11,194.7,194.79,9090.0,188.3633,188.5953,188.199,188.286,9090.0
2022-06-17 15:10:00,194.88,194.94,194.27,194.36,12384.0,188.373,188.431,187.7833,187.8703,12384.0
2022-06-17 15:15:00,194.42,194.82,194.14,194.64,20409.0,187.9283,188.315,187.6577,188.141,20409.0
2022-06-17 15:20:00,194.72,195.72,194.68,195.52,17809.0,188.2183,189.1849,188.1797,188.9916,17809.0
2022-06-17 15:25:00,195.52,196.15,195.51,196.06,13472.0,188.9916,189.6006,188.9819,189.5136,13472.0
2022-06-17 15:30:00,196.1,196.1,195.53,195.95,15043.0,189.5522,189.5522,189.0013,189.4072,15043.0
2022-06-17 15:35:00,195.96,196.0,195.59,195.74,19322.0,189.4169,189.4556,189.0593,189.2043,19322.0
2022-06-17 15:40:00,195.77,195.79,194.67,194.69,29704.0,189.2333,189.2526,188.17,188.1893,29704.0
2022-06-17 15:45:00,194.65,195.09,194.46,194.93,24942.0,188.1507,188.576,187.967,188.4213,24942.0
2022-06-17 15:50:00,194.83,194.83,194.37,194.57,56217.0,188.3246,188.3246,187.88,188.0733,56217.0
2022-06-17 15:55:00,194.6,194.82,193.94,194.0,100886.0,188.1023,188.315,187.4644,187.5224,100886.0
2022-06-21 09:30:00,197.42,198.26,196.9,197.39,32073.0,190.8282,191.6401,190.3255,190.7992,32073.0
2022-06-21 09:35:00,197.01,197.37,196.03,196.37,7193.0,190.4319,190.7798,189.4846,189.8132,7193.0
2022-06-21 09:40:00,197.0,198.05,197.0,198.05,9117.0,190.4222,191.4371,190.4222,191.4371,9117.0
2022-06-21 09:45:00,197.86,197.94,197.01,197.31,7636.0,191.2535,191.3308,190.4319,190.7218,7636.0
2022-06-21 09:50:00,197.1,197.35,196.52,196.66,9460.0,190.5188,190.7605,189.9582,190.0935,9460.0
2022-06-21 09:55:00,196.69,197.9,196.63,197.87,11228.0,190.1225,191.2921,190.0645,191.2631,11228.0
2022-06-21 10:00:00,197.73,197.73,196.22,196.35,18796.0,191.1278,191.1278,189.6682,189.7939,18796.0
2022-06-21 10:05:00,196.35,196.35,195.88,195.88,10604.0,189.7939,189.7939,189.3396,189.3396,10604.0
2022-06-21 10:10:00,195.76,196.06,195.59,195.68,6046.0,189.2236,189.5136,189.0593,189.1463,6046.0
2022-06-21 10:15:00,195.68,195.69,195.12,195.12,6229.0,189.1463,189.1559,188.605,188.605,6229.0
2022-06-21 10:20:00,195.2,195.96,195.16,195.51,15520.0,188.6823,189.4169,188.6436,188.9819,15520.0
2022-06-21 10:25:00,195.42,195.8,195.36,195.57,4402.0,188.8949,189.2623,188.8369,189.0399,4402.0
2022-06-21 10:30:00,195.67,196.0,195.65,195.73,14537.0,189.1366,189.4556,189.1173,189.1946,14537.0
2022-06-21 10:35:00,195.86,195.95,195.59,195.59,4358.0,189.3203,189.4072,189.0593,189.0593,4358.0
2022-06-21 10:40:00,195.75,195.81,195.38,195.57,9720.0,189.2139,189.2719,188.8563,189.0399,9720.0
2022-06-21 10:45:00,195.65,195.81,195.47,195.72,5989.0,189.1173,189.2719,188.9433,189.1849,5989.0
2022-06-21 10:50:00,195.84,196.24,195.72,196.24,5545.0,189.3009,189.6876,189.1849,189.6876,5545.0
2022-06-21 10:55:00,196.22,196.54,196.11,196.47,4467.0,189.6682,189.9775,189.5619,189.9099,4467.0
2022-06-21 11:00:00,196.39,196.81,196.35,196.35,3819.0,189.8326,190.2385,189.7939,189.7939,3819.0
2022-06-21 11:05:00,196.31,196.33,195.91,196.15,8846.0,189.7552,189.7746,189.3686,189.6006,8846.0
2022-06-21 11:10:00,196.0,196.02,195.2,195.29,10265.0,189.4556,189.4749,188.6823,188.7693,10265.0
2022-06-21 11:15:00,195.25,195.25,194.55,194.78,14029.0,188.7306,188.7306,188.054,188.2763,14029.0
2022-06-21 11:20:00,194.83,194.85,194.36,194.47,7665.0,188.3246,188.344,187.8703,187.9767,7665.0
2022-06-21 11:25:00,194.53,194.96,194.53,194.96,5876.0,188.0347,188.4503,188.0347,188.4503,5876.0
2022-06-21 11:30:00,195.02,195.22,194.83,195.22,7845.0,188.5083,188.7016,188.3246,188.7016,7845.0
2022-06-21 11:35:00,195.07,195.16,195.01,195.09,9391.0,188.5566,188.6436,188.4986,188.576,9391.0
2022-06-21 11:40:00,195.09,195.47,194.86,195.25,9594.0,188.576,188.9433,188.3536,188.7306,9594.0
2022-06-21 11:45:00,195.23,195.58,195.16,195.58,6364.0,188.7113,189.0496,188.6436,189.0496,6364.0
2022-06-21 11:50:00,195.58,195.7,195.34,195.36,12194.0,189.0496,189.1656,188.8176,188.8369,12194.0
2022-06-21 11:55:00,195.34,195.9,195.22,195.72,7411.0,188.8176,189.3589,188.7016,189.1849,7411.0
2022-06-21 12:00:00,195.72,195.95,195.64,195.93,5860.0,189.1849,189.4072,189.1076,189.3879,5860.0
2022-06-21 12:05:00,195.76,195.86,195.73,195.75,3970.0,189.2236,189.3203,189.1946,189.2139,3970.0
2022-06-21 12:10:00,195.75,195.81,195.1,195.23,15680.0,189.2139,189.2719,188.5856,188.7113,15680.0
2022-06-21 12:15:00,195.16,195.62,195.15,195.44,10505.0,188.6436,189.0883,188.634,188.9143,10505.0
2022-06-21 12:20:00,195.49,195.77,195.44,195.52,12615.0,188.9626,189.2333,188.9143,188.9916,12615.0
2022-06-21 12:25:00,195.52,195.82,195.3,195.82,10437.0,188.9916,189.2816,188.779,189.2816,10437.0
2022-06-21 12:30:00,195.75,195.81,195.58,195.81,3210.0,189.2139,189.2719,189.0496,189.2719,3210.0
2022-06-21 12:35:00,195.87,196.06,195.75,195.88,8055.0,189.3299,189.5136,189.2139,189.3396,8055.0
2022-06-21 12:40:00,195.88,195.88,195.61,195.68,10326.0,189.3396,189.3396,189.0786,189.1463,10326.0
2022-06-21 12:45:00,195.73,195.83,195.62,195.78,15352.0,189.1946,189.2913,189.0883,189.2429,15352.0
2022-06-21 12:50:00,195.8,196.03,195.57,195.57,16706.0,189.2623,189.4846,189.0399,189.0399,16706.0
2022-06-21 12:55:00,195.59,195.74,195.34,195.6,10160.0,189.0593,189.2043,188.8176,189.0689,10160.0
2022-06-21 13:00:00,195.72,195.82,195.63,195.79,4543.0,189.1849,189.2816,189.0979,189.2526,4543.0
2022-06-21 13:05:00,195.81,195.81,195.42,195.51,6080.0,189.2719,189.2719,188.8949,188.9819,6080.0
2022-06-21 13:10:00,195.44,195.57,195.28,195.29,12638.0,188.9143,189.0399,188.7596,188.7693,12638.0
2022-06-21 13:15:00,195.25,195.31,195.1,195.18,5649.0,188.7306,188.7886,188.5856,188.663,5649.0
2022-06-21 13:20:00,195.26,195.38,195.19,195.29,6475.0,188.7403,188.8563,188.6726,188.7693,6475.0
2022-06-21 13:25:00,195.25,195.3,195.22,195.22,4544.0,188.7306,188.779,188.7016,188.7016,4544.0
2022-06-21 13:30:00,195.29,195.48,195.25,195.43,5305.0,188.7693,188.9529,188.7306,188.9046,5305.0
2022-06-21 13:35:00,195.44,195.58,195.25,195.28,5752.0,188.9143,189.0496,188.7306,188.7596,5752.0
2022-06-21 13:40:00,195.21,195.5,195.15,195.49,6606.0,188.692,188.9723,188.634,188.9626,6606.0
2022-06-21 13:45:00,195.51,195.56,195.24,195.3,6018.0,188.9819,189.0303,188.721,188.779,6018.0
2022-06-21 13:50:00,195.33,195.33,195.05,195.11,7764.0,188.8079,188.8079,188.5373,188.5953,7764.0
2022-06-21 13:55:00,195.09,195.1,194.69,194.75,11351.0,188.576,188.5856,188.1893,188.2473,11351.0
2022-06-21 14:00:00,194.75,194.78,194.45,194.74,9785.0,188.2473,188.2763,187.9573,188.2376,9785.0
2022-06-21 14:05:00,194.74,195.06,194.6,195.04,6292.0,188.2376,188.547,188.1023,188.5276,6292.0
2022-06-21 14:10:00,195.03,195.36,194.96,194.96,17608.0,188.518,188.8369,188.4503,188.4503,17608.0
2022-06-21 14:15:00,195.0,195.18,194.98,195.05,7623.0,188.489,188.663,188.4696,188.5373,7623.0
2022-06-21 14:20:00,195.09,195.13,194.9,194.98,13121.0,188.576,188.6146,188.3923,188.4696,13121.0
2022-06-21 14:25:00,194.98,195.1,194.94,194.94,8165.0,188.4696,188.5856,188.431,188.431,8165.0
2022-06-21 14:30:00,194.97,195.1,194.95,195.06,6317.0,188.46,188.5856,188.4406,188.547,6317.0
2022-06-21 14:35:00,195.02,195.09,194.87,195.05,19688.0,188.5083,188.576,188.3633,188.5373,19688.0
2022-06-21 14:40:00,194.99,195.25,194.98,195.24,14544.0,188.4793,188.7306,188.4696,188.721,14544.0
2022-06-21 14:45:00,195.2,195.32,195.12,195.29,8192.0,188.6823,188.7983,188.605,188.7693,8192.0
2022-06-21 14:50:00,195.46,195.95,195.46,195.86,2425.0,188.9336,189.4072,188.9336,189.3203,2425.0
2022-06-21 14:55:00,195.93,196.0,195.84,196.0,4297.0,189.3879,189.4556,189.3009,189.4556,4297.0
2022-06-21 15:00:00,195.95,196.27,195.95,196.22,3513.0,189.4072,189.7166,189.4072,189.6682,3513.0
2022-06-21 15:05:00,196.14,196.37,196.04,196.33,4730.0,189.5909,189.8132,189.4942,189.7746,4730.0
2022-06-21 15:10:00,196.3,196.59,196.22,196.47,14286.0,189.7456,190.0259,189.6682,189.9099,14286.0
2022-06-21 15:15:00,196.53,196.56,196.3,196.33,8034.0,189.9679,189.9969,189.7456,189.7746,8034.0
2022-06-21 15:20:00,196.34,196.52,196.3,196.5,8242.0,189.7842,189.9582,189.7456,189.9389,8242.0
2022-06-21 15:25:00,196.53,196.63,196.28,196.45,13073.0,189.9679,190.0645,189.7262,189.8906,13073.0
2022-06-21 15:30:00,196.45,196.48,195.88,196.07,14040.0,189.8906,189.9196,189.3396,189.5232,14040.0
2022-06-21 15:35:00,196.02,196.02,195.69,195.7,11439.0,189.4749,189.4749,189.1559,189.1656,11439.0
2022-06-21 15:40:00,195.73,195.82,195.63,195.72,14619.0,189.1946,189.2816,189.0979,189.1849,14619.0
2022-06-21 15:45:00,195.76,195.83,195.58,195.81,23035.0,189.2236,189.2913,189.0496,189.2719,23035.0
2022-06-21 15:50:00,195.84,196.13,195.6,195.95,28243.0,189.3009,189.5812,189.0689,189.4072,28243.0
2022-06-21 15:55:00,195.97,195.97,195.43,195.67,59728.0,189.4266,189.4266,188.9046,189.1366,59728.0
2022-06-22 09:30:00,194.2,195.84,194.05,194.37,23863.0,187.7157,189.3009,187.5707,187.88,23863.0
2022-06-22 09:35:00,194.62,194.62,193.52,193.92,8088.0,188.1217,188.1217,187.0584,187.445,8088.0
2022-06-22 09:40:00,193.95,194.44,193.78,194.31,8273.0,187.474,187.9477,187.3097,187.822,8273.0
2022-06-22 09:45:00,194.27,194.43,193.34,193.87,8599.0,187.7833,187.938,186.8844,187.3967,8599.0
2022-06-22 09:50:00,193.77,194.92,193.54,194.87,8578.0,187.3,188.4116,187.0777,188.3633,8578.0
2022-06-22 09:55:00,195.11,195.55,194.94,194.96,7439.0,188.5953,189.0206,188.431,188.4503,7439.0
2022-06-22 10:00:00,194.78,195.25,194.28,194.89,5680.0,188.2763,188.7306,187.793,188.3826,5680.0
2022-06-22 10:05:00,194.9,195.47,194.66,195.45,9774.0,188.3923,188.9433,188.1603,188.9239,9774.0
2022-06-22 10:10:00,195.43,195.66,194.9,195.61,5570.0,188.9046,189.1269,188.3923,189.0786,5570.0
2022-06-22 10:15:00,195.61,196.61,195.6,196.54,9913.0,189.0786,190.0452,189.0689,189.9775,9913.0
2022-06-22 10:20:00,196.53,196.98,196.49,196.98,4434.0,189.9679,190.4029,189.9292,190.4029,4434.0
2022-06-22 10:25:00,196.89,197.27,196.43,197.25,19915.0,190.3159,190.6832,189.8712,190.6638,19915.0
2022-06-22 10:30:00,197.15,197.39,197.09,197.27,6394.0,190.5672,190.7992,190.5092,190.6832,6394.0
2022-06-22 10:35:00,197.35,197.94,197.31,197.89,12644.0,190.7605,191.3308,190.7218,191.2825,12644.0
2022-06-22 10:40:00,197.89,198.5,197.79,198.27,17728.0,191.2825,191.8721,191.1858,191.6498,17728.0
2022-06-22 10:45:00,198.25,198.34,197.9,198.1,4075.0,191.6305,191.7174,191.2921,191.4855,4075.0
2022-06-22 10:50:00,198.4,198.56,198.29,198.33,4890.0,191.7754,191.9301,191.6691,191.7078,4890.0
2022-06-22 10:55:00,198.43,198.67,198.16,198.56,12043.0,191.8044,192.0364,191.5435,191.9301,12043.0
2022-06-22 11:00:00,198.58,198.65,197.96,198.02,5994.0,191.9494,192.0171,191.3501,191.4081,5994.0
2022-06-22 11:05:00,197.99,198.05,197.53,197.62,4000.0,191.3791,191.4371,190.9345,191.0215,4000.0
2022-06-22 11:10:00,197.64,198.08,197.64,198.01,5354.0,191.0408,191.4661,191.0408,191.3985,5354.0
2022-06-22 11:15:00,198.02,198.38,197.93,198.15,12849.0,191.4081,191.7561,191.3211,191.5338,12849.0
2022-06-22 11:20:00,198.18,198.54,198.15,198.44,9400.0,191.5628,191.9108,191.5338,191.8141,9400.0
2022-06-22 11:25:00,198.54,198.82,198.49,198.68,7468.0,191.9108,192.1814,191.8624,192.0461,7468.0
2022-06-22 11:30:00,198.72,199.2,198.72,198.73,6257.0,192.0848,192.5487,192.0848,192.0944,6257.0
2022-06-22 11:35:00,198.54,198.56,198.14,198.22,5838.0,191.9108,191.9301,191.5241,191.6015,5838.0
2022-06-22 11:40:00,198.11,198.26,197.58,197.58,8958.0,191.4951,191.6401,190.9828,190.9828,8958.0
2022-06-22 11:45:00,197.58,197.78,197.12,197.78,5311.0,190.9828,191.1761,190.5382,191.1761,5311.0
2022-06-22 11:50:00,197.61,197.61,197.14,197.35,6073.0,191.0118,191.0118,190.5575,190.7605,6073.0
2022-06-22 11:55:00,197.35,197.37,196.65,196.67,4175.0,190.7605,190.7798,190.0839,190.1032,4175.0
2022-06-22 12:00:00,196.66,197.28,196.49,196.64,7133.0,190.0935,190.6928,189.9292,190.0742,7133.0
2022-06-22 12:05:00,196.6,196.65,196.38,196.38,1416.0,190.0355,190.0839,189.8229,189.8229,1416.0
2022-06-22 12:10:00,196.51,197.08,196.51,196.97,4240.0,189.9485,190.4995,189.9485,190.3932,4240.0
2022-06-22 12:15:00,197.02,197.45,196.97,197.37,3998.0,190.4415,190.8572,190.3932,190.7798,3998.0
2022-06-22 12:20:00,197.32,197.75,197.24,197.6,7247.0,190.7315,191.1471,190.6542,191.0022,7247.0
2022-06-22 12:25:00,197.58,197.7,197.47,197.5,6613.0,190.9828,191.0988,190.8765,190.9055,6613.0
2022-06-22 12:30:00,197.43,197.67,197.38,197.67,4006.0,190.8378,191.0698,190.7895,191.0698,4006.0
2022-06-22 12:35:00,197.73,197.84,197.31,197.31,1800.0,191.1278,191.2341,190.7218,190.7218,1800.0
2022-06-22 12:40:00,197.4,197.76,197.4,197.73,1460.0,190.8088,191.1568,190.8088,191.1278,1460.0
2022-06-22 12:45:00,197.72,197.78,197.5,197.52,1820.0,191.1181,191.1761,190.9055,190.9248,1820.0
2022-06-22 12:50:00,197.52,197.62,197.46,197.62,4572.0,190.9248,191.0215,190.8668,191.0215,4572.0
2022-06-22 12:55:00,197.68,197.68,197.41,197.63,4496.0,191.0795,191.0795,190.8185,191.0312,4496.0
2022-06-22 13:00:00,197.66,197.66,197.13,197.29,2118.0,191.0602,191.0602,190.5478,190.7025,2118.0
2022-06-22 13:05:00,197.22,197.22,196.91,197.08,13192.0,190.6348,190.6348,190.3352,190.4995,13192.0
2022-06-22 13:10:00,197.05,197.4,196.75,197.1,19414.0,190.4705,190.8088,190.1805,190.5188,19414.0
2022-06-22 13:15:00,197.11,198.06,197.05,198.06,4428.0,190.5285,191.4468,190.4705,191.4468,4428.0
2022-06-22 13:20:00,197.89,197.97,197.64,197.65,5390.0,191.2825,191.3598,191.0408,191.0505,5390.0
2022-06-22 13:25:00,197.68,197.78,197.33,197.5,5900.0,191.0795,191.1761,190.7412,190.9055,5900.0
2022-06-22 13:30:00,197.59,197.59,197.2,197.2,5556.0,190.9925,190.9925,190.6155,190.6155,5556.0
2022-06-22 13:35:00,197.23,197.35,197.06,197.24,2428.0,190.6445,190.7605,190.4802,190.6542,2428.0
2022-06-22 13:40:00,197.17,197.44,197.07,197.44,4683.0,190.5865,190.8475,190.4899,190.8475,4683.0
2022-06-22 13:45:00,197.46,197.71,197.41,197.71,4259.0,190.8668,191.1085,190.8185,191.1085,4259.0
2022-06-22 13:50:00,197.59,197.84,197.59,197.64,3406.0,190.9925,191.2341,190.9925,191.0408,3406.0
2022-06-22 13:55:00,197.69,197.69,197.34,197.63,5445.0,191.0891,191.0891,190.7508,191.0312,5445.0
2022-06-22 14:00:00,197.66,197.96,197.56,197.96,3214.0,191.0602,191.3501,190.9635,191.3501,3214.0
2022-06-22 14:05:00,197.93,198.77,197.93,198.65,3640.0,191.3211,192.1331,191.3211,192.0171,3640.0
2022-06-22 14:10:00,198.72,198.72,198.3,198.3,4158.0,192.0848,192.0848,191.6788,191.6788,4158.0
2022-06-22 14:15:00,198.34,198.45,198.15,198.21,5831.0,191.7174,191.8238,191.5338,191.5918,5831.0
2022-06-22 14:20:00,198.25,198.73,198.18,198.73,5482.0,191.6305,192.0944,191.5628,192.0944,5482.0
2022-06-22 14:25:00,198.76,198.76,198.07,198.07,6701.0,192.1234,192.1234,191.4565,191.4565,6701.0
2022-06-22 14:30:00,198.12,198.35,198.06,198.27,5485.0,191.5048,191.7271,191.4468,191.6498,5485.0
2022-06-22 14:35:00,198.33,198.38,198.21,198.35,4557.0,191.7078,191.7561,191.5918,191.7271,4557.0
2022-06-22 14:40:00,198.44,198.58,198.35,198.53,3576.0,191.8141,191.9494,191.7271,191.9011,3576.0
2022-06-22 14:45:00,198.48,198.49,197.68,197.69,12864.0,191.8528,191.8624,191.0795,191.0891,12864.0
2022-06-22 14:50:00,197.66,198.05,197.54,197.98,8561.0,191.0602,191.4371,190.9442,191.3695,8561.0
2022-06-22 14:55:00,198.08,198.14,197.91,198.04,7911.0,191.4661,191.5241,191.3018,191.4275,7911.0
2022-06-22 15:00:00,198.14,198.32,197.85,198.32,6858.0,191.5241,191.6981,191.2438,191.6981,6858.0
2022-06-22 15:05:00,198.24,198.35,197.78,197.87,9863.0,191.6208,191.7271,191.1761,191.2631,9863.0
2022-06-22 15:10:00,197.87,197.91,197.65,197.65,5690.0,191.2631,191.3018,191.0505,191.0505,5690.0
2022-06-22 15:15:00,197.69,197.84,197.46,197.54,3218.0,191.0891,191.2341,190.8668,190.9442,3218.0
2022-06-22 15:20:00,197.53,197.69,197.42,197.63,7526.0,190.9345,191.0891,190.8282,191.0312,7526.0
2022-06-22 15:25:00,197.66,197.66,197.1,197.3,9357.0,191.0602,191.0602,190.5188,190.7122,9357.0
2022-06-22 15:30:00,197.29,197.57,197.26,197.27,7662.0,190.7025,190.9732,190.6735,190.6832,7662.0
2022-06-22 15:35:00,197.21,197.33,196.99,197.17,7755.0,190.6252,190.7412,190.4125,190.5865,7755.0
2022-06-22 15:40:00,197.11,197.44,196.85,197.38,11498.0,190.5285,190.8475,190.2772,190.7895,11498.0
2022-06-22 15:45:00,197.37,197.37,196.65,196.86,17927.0,190.7798,190.7798,190.0839,190.2869,17927.0
2022-06-22 15:50:00,196.83,197.45,196.75,197.34,25685.0,190.2579,190.8572,190.1805,190.7508,25685.0
2022-06-22 15:55:00,197.44,197.45,196.55,196.66,80440.0,190.8475,190.8572,189.9872,190.0935,80440.0
2022-06-23 09:30:00,197.41,198.22,197.09,197.6,20839.0,190.8185,191.6015,190.5092,191.0022,20839.0
2022-06-23 09:35:00,197.86,198.49,197.14,198.49,18279.0,191.2535,191.8624,190.5575,191.8624,18279.0
2022-06-23 09:40:00,198.2,199.54,198.18,199.19,6851.0,191.5821,192.8774,191.5628,192.5391,6851.0
2022-06-23 09:45:00,199.27,199.71,198.86,199.31,17942.0,192.6164,193.0417,192.2201,192.6551,17942.0
2022-06-23 09:50:00,199.56,199.61,198.96,199.2,6830.0,192.8967,192.945,192.3167,192.5487,6830.0
2022-06-23 09:55:00,199.47,200.07,199.28,200.07,12520.0,192.8097,193.3897,192.6261,193.3897,12520.0
2022-06-23 10:00:00,200.23,200.62,199.98,200.36,6525.0,193.5443,193.9213,193.3027,193.67,6525.0
2022-06-23 10:05:00,200.26,200.68,200.22,200.42,12574.0,193.5733,193.9793,193.5347,193.728,12574.0
2022-06-23 10:10:00,200.41,200.95,200.18,200.37,12102.0,193.7183,194.2403,193.496,193.6797,12102.0
2022-06-23 10:15:00,200.66,200.96,200.45,200.79,6507.0,193.96,194.25,193.757,194.0856,6507.0
2022-06-23 10:20:00,200.93,201.34,200.75,200.75,8043.0,194.221,194.6173,194.047,194.047,8043.0
2022-06-23 10:25:00,200.77,200.93,200.54,200.76,8223.0,194.0663,194.221,193.844,194.0566,8223.0
2022-06-23 10:30:00,200.78,201.02,200.29,200.48,11716.0,194.076,194.308,193.6023,193.786,11716.0
2022-06-23 10:35:00,200.34,200.73,200.34,200.61,4014.0,193.6507,194.0276,193.6507,193.9117,4014.0
2022-06-23 10:40:00,200.92,201.14,200.41,200.41,6167.0,194.2113,194.424,193.7183,193.7183,6167.0
2022-06-23 10:45:00,200.29,200.57,200.15,200.25,5365.0,193.6023,193.873,193.467,193.5637,5365.0
2022-06-23 10:50:00,200.16,200.78,200.14,200.66,5839.0,193.4767,194.076,193.4573,193.96,5839.0
2022-06-23 10:55:00,200.67,200.76,200.3,200.76,4608.0,193.9696,194.0566,193.612,194.0566,4608.0
2022-06-23 11:00:00,200.51,200.84,200.5,200.52,3167.0,193.815,194.134,193.8053,193.8247,3167.0
2022-06-23 11:05:00,200.44,200.55,200.14,200.33,6531.0,193.7473,193.8537,193.4573,193.641,6531.0
2022-06-23 11:10:00,200.39,200.94,200.39,200.75,2134.0,193.699,194.2306,193.699,194.047,2134.0
2022-06-23 11:15:00,200.73,200.73,200.45,200.63,3661.0,194.0276,194.0276,193.757,193.931,3661.0
2022-06-23 11:20:00,200.58,200.9,200.58,200.68,16443.0,193.8827,194.192,193.8827,193.9793,16443.0
2022-06-23 11:25:00,200.67,200.95,200.6,200.61,7302.0,193.9696,194.2403,193.902,193.9117,7302.0
2022-06-23 11:30:00,200.68,200.89,200.38,200.75,16034.0,193.9793,194.1823,193.6893,194.047,16034.0
2022-06-23 11:35:00,200.56,200.84,200.47,200.65,7135.0,193.8633,194.134,193.7763,193.9503,7135.0
2022-06-23 11:40:00,200.7,200.94,200.66,200.83,3796.0,193.9986,194.2306,193.96,194.1243,3796.0
2022-06-23 11:45:00,201.02,201.02,200.69,201.01,7042.0,194.308,194.308,193.989,194.2983,7042.0
2022-06-23 11:50:00,200.93,201.03,200.41,200.41,6397.0,194.221,194.3176,193.7183,193.7183,6397.0
2022-06-23 11:55:00,200.31,200.31,199.92,200.07,4341.0,193.6217,193.6217,193.2447,193.3897,4341.0
2022-06-23 12:00:00,199.9,199.9,199.2,199.31,2129.0,193.2254,193.2254,192.5487,192.6551,2129.0
2022-06-23 12:05:00,199.13,199.64,199.05,199.1,3298.0,192.4811,192.974,192.4037,192.4521,3298.0
2022-06-23 12:10:00,199.09,199.2,198.96,199.13,1763.0,192.4424,192.5487,192.3167,192.4811,1763.0
2022-06-23 12:15:00,198.94,199.21,198.87,199.21,2048.0,192.2974,192.5584,192.2297,192.5584,2048.0
2022-06-23 12:20:00,199.22,199.48,199.06,199.08,2978.0,192.5681,192.8194,192.4134,192.4327,2978.0
2022-06-23 12:25:00,199.07,199.11,198.66,198.72,5244.0,192.4231,192.4617,192.0268,192.0848,5244.0
2022-06-23 12:30:00,198.73,198.85,198.16,198.16,5225.0,192.0944,192.2104,191.5435,191.5435,5225.0
2022-06-23 12:35:00,198.39,198.46,198.06,198.2,3239.0,191.7658,191.8334,191.4468,191.5821,3239.0
2022-06-23 12:40:00,198.32,198.53,197.98,197.99,3047.0,191.6981,191.9011,191.3695,191.3791,3047.0
2022-06-23 12:45:00,197.87,197.97,197.37,197.5,7492.0,191.2631,191.3598,190.7798,190.9055,7492.0
2022-06-23 12:50:00,197.49,197.54,197.17,197.53,8434.0,190.8958,190.9442,190.5865,190.9345,8434.0
2022-06-23 12:55:00,197.45,197.88,197.44,197.88,7086.0,190.8572,191.2728,190.8475,191.2728,7086.0
2022-06-23 13:00:00,197.92,198.09,197.73,198.01,4114.0,191.3115,191.4758,191.1278,191.3985,4114.0
2022-06-23 13:05:00,198.13,198.46,198.06,198.26,7119.0,191.5145,191.8334,191.4468,191.6401,7119.0
2022-06-23 13:10:00,198.33,198.46,198.15,198.43,4306.0,191.7078,191.8334,191.5338,191.8044,4306.0
2022-06-23 13:15:00,198.66,198.66,198.22,198.47,3970.0,192.0268,192.0268,191.6015,191.8431,3970.0
2022-06-23 13:20:00,198.47,198.48,198.16,198.28,8715.0,191.8431,191.8528,191.5435,191.6594,8715.0
2022-06-23 13:25:00,198.24,198.49,198.15,198.37,4274.0,191.6208,191.8624,191.5338,191.7464,4274.0
2022-06-23 13:30:00,198.45,198.58,198.27,198.45,9948.0,191.8238,191.9494,191.6498,191.8238,9948.0
2022-06-23 13:35:00,198.45,198.53,198.37,198.51,4896.0,191.8238,191.9011,191.7464,191.8818,4896.0
2022-06-23 13:40:00,198.62,198.62,198.25,198.48,4129.0,191.9881,191.9881,191.6305,191.8528,4129.0
2022-06-23 13:45:00,198.43,198.58,198.32,198.48,3820.0,191.8044,191.9494,191.6981,191.8528,3820.0
2022-06-23 13:50:00,198.63,198.86,198.63,198.8,4518.0,191.9978,192.2201,191.9978,192.1621,4518.0
2022-06-23 13:55:00,198.68,198.69,198.17,198.21,9863.0,192.0461,192.0558,191.5531,191.5918,9863.0
2022-06-23 14:00:00,198.18,198.24,197.89,197.96,9426.0,191.5628,191.6208,191.2825,191.3501,9426.0
2022-06-23 14:05:00,198.03,198.11,197.94,198.09,5918.0,191.4178,191.4951,191.3308,191.4758,5918.0
2022-06-23 14:10:00,198.17,198.27,198.1,198.25,6216.0,191.5531,191.6498,191.4855,191.6305,6216.0
2022-06-23 14:15:00,198.17,198.54,198.17,198.28,4249.0,191.5531,191.9108,191.5531,191.6594,4249.0
2022-06-23 14:20:00,198.27,198.46,198.19,198.46,1757.0,191.6498,191.8334,191.5725,191.8334,1757.0
2022-06-23 14:25:00,198.56,198.92,198.56,198.82,2947.0,191.9301,192.2781,191.9301,192.1814,2947.0
2022-06-23 14:30:00,198.79,199.1,198.71,199.09,4246.0,192.1524,192.4521,192.0751,192.4424,4246.0
2022-06-23 14:35:00,199.09,199.16,198.78,198.94,7673.0,192.4424,192.5101,192.1428,192.2974,7673.0
2022-06-23 14:40:00,198.91,198.99,198.8,198.99,661.0,192.2684,192.3457,192.1621,192.3457,661.0
2022-06-23 14:45:00,198.84,198.87,198.7,198.8,8154.0,192.2008,192.2297,192.0654,192.1621,8154.0
2022-06-23 14:50:00,198.91,199.0,198.83,198.88,4933.0,192.2684,192.3554,192.1911,192.2394,4933.0
2022-06-23 14:55:00,198.83,198.9,198.75,198.85,9199.0,192.1911,192.2587,192.1138,192.2104,9199.0
2022-06-23 15:00:00,198.83,199.01,198.73,199.01,3113.0,192.1911,192.3651,192.0944,192.3651,3113.0
2022-06-23 15:05:00,198.94,199.06,198.88,198.93,3171.0,192.2974,192.4134,192.2394,192.2877,3171.0
2022-06-23 15:10:00,198.91,198.94,198.71,198.83,3712.0,192.2684,192.2974,192.0751,192.1911,3712.0
2022-06-23 15:15:00,198.89,198.89,198.58,198.82,4634.0,192.2491,192.2491,191.9494,192.1814,4634.0
2022-06-23 15:20:00,198.81,198.99,198.79,198.9,7389.0,192.1718,192.3457,192.1524,192.2587,7389.0
2022-06-23 15:25:00,198.86,199.15,198.78,199.0,8027.0,192.2201,192.5004,192.1428,192.3554,8027.0
2022-06-23 15:30:00,199.03,199.74,199.02,199.71,12894.0,192.3844,193.0707,192.3747,193.0417,12894.0
2022-06-23 15:35:00,199.72,199.73,199.38,199.62,12320.0,193.0514,193.061,192.7227,192.9547,12320.0
2022-06-23 15:40:00,199.57,199.83,199.44,199.65,20210.0,192.9064,193.1577,192.7807,192.9837,20210.0
2022-06-23 15:45:00,199.59,199.75,199.45,199.75,40643.0,192.9257,193.0804,192.7904,193.0804,40643.0
2022-06-23 15:50:00,199.78,199.91,199.6,199.66,50776.0,193.1094,193.235,192.9354,192.9934,50776.0
2022-06-23 15:55:00,199.7,200.24,199.61,200.05,98657.0,193.032,193.554,192.945,193.3703,98657.0
2022-06-24 09:30:00,202.04,202.07,200.71,200.92,23326.0,195.2939,195.3229,194.0083,194.2113,23326.0
2022-06-24 09:35:00,200.93,200.95,200.34,200.34,4726.0,194.221,194.2403,193.6507,193.6507,4726.0
2022-06-24 09:40:00,200.35,201.09,200.26,200.38,8566.0,193.6603,194.3756,193.5733,193.6893,8566.0
2022-06-24 09:45:00,200.46,200.74,199.93,200.72,4692.0,193.7667,194.0373,193.2544,194.018,4692.0
2022-06-24 09:50:00,200.72,201.26,200.56,201.26,11325.0,194.018,194.5399,193.8633,194.5399,11325.0
2022-06-24 09:55:00,201.54,202.34,201.28,202.34,4570.0,194.8106,195.5839,194.5593,195.5839,4570.0
2022-06-24 10:00:00,202.5,203.25,202.25,202.92,7198.0,195.7385,196.4635,195.4969,196.1445,7198.0
2022-06-24 10:05:00,202.8,204.36,202.8,204.05,25087.0,196.0285,197.5364,196.0285,197.2368,25087.0
2022-06-24 10:10:00,204.08,204.17,203.63,204.01,5618.0,197.2658,197.3528,196.8308,197.1981,5618.0
2022-06-24 10:15:00,204.43,205.01,204.2,204.73,4633.0,197.6041,198.1647,197.3818,197.8941,4633.0
2022-06-24 10:20:00,204.82,205.05,204.64,204.81,4810.0,197.9811,198.2034,197.8071,197.9714,4810.0
2022-06-24 10:25:00,204.64,204.64,204.1,204.13,2537.0,197.8071,197.8071,197.2851,197.3141,2537.0
2022-06-24 10:30:00,204.2,204.37,204.06,204.36,2769.0,197.3818,197.5461,197.2465,197.5364,2769.0
2022-06-24 10:35:00,204.21,204.21,203.86,204.0,1226.0,197.3914,197.3914,197.0531,197.1885,1226.0
2022-06-24 10:40:00,203.94,204.23,203.86,204.22,1201.0,197.1305,197.4108,197.0531,197.4011,1201.0
2022-06-24 10:45:00,204.29,204.51,204.11,204.42,4788.0,197.4688,197.6814,197.2948,197.5944,4788.0
2022-06-24 10:50:00,204.24,204.37,203.98,203.99,3317.0,197.4204,197.5461,197.1691,197.1788,3317.0
2022-06-24 10:55:00,203.91,203.98,203.16,203.22,17729.0,197.1015,197.1691,196.3765,196.4345,17729.0
2022-06-24 11:00:00,203.3,203.56,203.14,203.26,16569.0,196.5118,196.7632,196.3572,196.4732,16569.0
2022-06-24 11:05:00,203.39,203.39,202.93,203.11,4483.0,196.5988,196.5988,196.1542,196.3282,4483.0
2022-06-24 11:10:00,203.03,203.13,202.62,202.97,8383.0,196.2508,196.3475,195.8545,196.1929,8383.0
2022-06-24 11:15:00,202.97,203.05,202.88,203.03,3237.0,196.1929,196.2702,196.1059,196.2508,3237.0
2022-06-24 11:20:00,203.0,203.4,202.91,203.05,4676.0,196.2218,196.6085,196.1349,196.2702,4676.0
2022-06-24 11:25:00,202.98,203.37,202.97,203.37,2957.0,196.2025,196.5795,196.1929,196.5795,2957.0
2022-06-24 11:30:00,203.5,203.5,202.97,203.01,4288.0,196.7052,196.7052,196.1929,196.2315,4288.0
2022-06-24 11:35:00,203.0,203.32,202.93,203.32,3766.0,196.2218,196.5312,196.1542,196.5312,3766.0
2022-06-24 11:40:00,203.34,203.43,203.12,203.39,1975.0,196.5505,196.6375,196.3378,196.5988,1975.0
2022-06-24 11:45:00,203.4,203.71,203.39,203.46,8837.0,196.6085,196.9081,196.5988,196.6665,8837.0
2022-06-24 11:50:00,203.31,203.69,203.26,203.66,2369.0,196.5215,196.8888,196.4732,196.8598,2369.0
2022-06-24 11:55:00,203.59,203.6,203.37,203.59,3053.0,196.7921,196.8018,196.5795,196.7921,3053.0
2022-06-24 12:00:00,203.54,203.64,203.41,203.56,2196.0,196.7438,196.8405,196.6182,196.7632,2196.0
2022-06-24 12:05:00,203.59,203.61,203.39,203.39,3438.0,196.7921,196.8115,196.5988,196.5988,3438.0
2022-06-24 12:10:00,203.43,203.81,203.42,203.8,2738.0,196.6375,197.0048,196.6278,196.9951,2738.0
2022-06-24 12:15:00,203.83,203.83,203.41,203.41,4624.0,197.0241,197.0241,196.6182,196.6182,4624.0
2022-06-24 12:20:00,203.39,203.53,203.24,203.53,3308.0,196.5988,196.7342,196.4538,196.7342,3308.0
2022-06-24 12:25:00,203.56,203.62,203.43,203.62,2224.0,196.7632,196.8211,196.6375,196.8211,2224.0
2022-06-24 12:30:00,203.55,203.75,203.51,203.53,3713.0,196.7535,196.9468,196.7148,196.7342,3713.0
2022-06-24 12:35:00,203.5,203.5,203.23,203.4,5998.0,196.7052,196.7052,196.4442,196.6085,5998.0
2022-06-24 12:40:00,203.35,203.5,203.23,203.35,3317.0,196.5602,196.7052,196.4442,196.5602,3317.0
2022-06-24 12:45:00,203.37,203.41,203.27,203.39,3967.0,196.5795,196.6182,196.4828,196.5988,3967.0
2022-06-24 12:50:00,203.37,203.49,203.14,203.39,4438.0,196.5795,196.6955,196.3572,196.5988,4438.0
2022-06-24 12:55:00,203.28,203.53,203.28,203.47,6121.0,196.4925,196.7342,196.4925,196.6762,6121.0
2022-06-24 13:00:00,203.5,203.6,203.38,203.44,4621.0,196.7052,196.8018,196.5892,196.6472,4621.0
2022-06-24 13:05:00,203.46,203.6,203.38,203.45,6093.0,196.6665,196.8018,196.5892,196.6568,6093.0
2022-06-24 13:10:00,203.5,203.76,203.45,203.69,5839.0,196.7052,196.9565,196.6568,196.8888,5839.0
2022-06-24 13:15:00,203.52,203.54,203.06,203.16,4739.0,196.7245,196.7438,196.2798,196.3765,4739.0
2022-06-24 13:20:00,203.18,203.2,203.04,203.04,7247.0,196.3958,196.4152,196.2605,196.2605,7247.0
2022-06-24 13:25:00,203.06,203.31,203.01,203.02,7822.0,196.2798,196.5215,196.2315,196.2412,7822.0
2022-06-24 13:30:00,203.02,203.1,202.64,202.79,7126.0,196.2412,196.3185,195.8739,196.0189,7126.0
2022-06-24 13:35:00,202.64,202.88,202.57,202.83,7844.0,195.8739,196.1059,195.8062,196.0575,7844.0
2022-06-24 13:40:00,202.77,202.92,202.68,202.75,4461.0,195.9995,196.1445,195.9125,195.9802,4461.0
2022-06-24 13:45:00,202.84,202.86,202.67,202.77,8337.0,196.0672,196.0865,195.9029,195.9995,8337.0
2022-06-24 13:50:00,202.8,202.8,202.36,202.47,6738.0,196.0285,196.0285,195.6032,195.7095,6738.0
2022-06-24 13:55:00,202.41,202.62,202.28,202.35,4977.0,195.6515,195.8545,195.5259,195.5936,4977.0
2022-06-24 14:00:00,202.43,202.75,202.41,202.6,4088.0,195.6709,195.9802,195.6515,195.8352,4088.0
2022-06-24 14:05:00,202.72,202.99,202.67,202.99,2274.0,195.9512,196.2122,195.9029,196.2122,2274.0
2022-06-24 14:10:00,203.05,203.31,203.04,203.24,5142.0,196.2702,196.5215,196.2605,196.4538,5142.0
2022-06-24 14:15:00,203.29,203.38,203.21,203.37,2127.0,196.5022,196.5892,196.4248,196.5795,2127.0
2022-06-24 14:20:00,203.38,203.38,203.1,203.1,3280.0,196.5892,196.5892,196.3185,196.3185,3280.0
2022-06-24 14:25:00,203.1,203.12,202.95,203.1,2106.0,196.3185,196.3378,196.1735,196.3185,2106.0
2022-06-24 14:30:00,203.14,203.21,203.06,203.15,3912.0,196.3572,196.4248,196.2798,196.3668,3912.0
2022-06-24 14:35:00,203.11,203.12,202.92,203.05,2922.0,196.3282,196.3378,196.1445,196.2702,2922.0
2022-06-24 14:40:00,203.11,203.2,203.06,203.16,2804.0,196.3282,196.4152,196.2798,196.3765,2804.0
2022-06-24 14:45:00,203.19,203.19,202.82,203.15,10609.0,196.4055,196.4055,196.0479,196.3668,10609.0
2022-06-24 14:50:00,203.26,203.31,203.13,203.24,5573.0,196.4732,196.5215,196.3475,196.4538,5573.0
2022-06-24 14:55:00,203.25,203.45,203.24,203.45,2465.0,196.4635,196.6568,196.4538,196.6568,2465.0
2022-06-24 15:00:00,203.46,203.52,203.31,203.45,5224.0,196.6665,196.7245,196.5215,196.6568,5224.0
2022-06-24 15:05:00,203.43,203.47,203.32,203.42,4279.0,196.6375,196.6762,196.5312,196.6278,4279.0
2022-06-24 15:10:00,203.4,203.42,203.19,203.38,8055.0,196.6085,196.6278,196.4055,196.5892,8055.0
2022-06-24 15:15:00,203.38,203.43,203.25,203.28,4989.0,196.5892,196.6375,196.4635,196.4925,4989.0
2022-06-24 15:20:00,203.19,203.32,203.11,203.31,3604.0,196.4055,196.5312,196.3282,196.5215,3604.0
2022-06-24 15:25:00,203.3,203.34,203.04,203.25,5950.0,196.5118,196.5505,196.2605,196.4635,5950.0
2022-06-24 15:30:00,203.17,203.34,203.08,203.29,4974.0,196.3862,196.5505,196.2992,196.5022,4974.0
2022-06-24 15:35:00,203.25,203.66,203.25,203.66,5993.0,196.4635,196.8598,196.4635,196.8598,5993.0
2022-06-24 15:40:00,203.71,203.98,203.62,203.98,8106.0,196.9081,197.1691,196.8211,197.1691,8106.0
2022-06-24 15:45:00,203.99,204.23,203.97,204.19,17202.0,197.1788,197.4108,197.1595,197.3721,17202.0
2022-06-24 15:50:00,204.09,204.35,203.93,204.33,27858.0,197.2755,197.5268,197.1208,197.5074,27858.0
2022-06-24 15:55:00,204.3,204.55,203.81,204.55,71573.0,197.4784,197.7201,197.0048,197.7201,71573.0
2022-06-27 09:30:00,204.59,204.77,203.0,203.43,13778.0,197.7588,197.9327,196.2218,196.6375,13778.0
2022-06-27 09:35:00,203.5,203.8,203.28,203.8,3956.0,196.7052,196.9951,196.4925,196.9951,3956.0
2022-06-27 09:40:00,203.58,203.76,203.24,203.3,5493.0,196.7825,196.9565,196.4538,196.5118,5493.0
2022-06-27 09:45:00,203.16,203.41,202.81,203.06,3224.0,196.3765,196.6182,196.0382,196.2798,3224.0
2022-06-27 09:50:00,202.98,203.21,202.57,202.88,10424.0,196.2025,196.4248,195.8062,196.1059,10424.0
2022-06-27 09:55:00,202.84,203.16,202.06,202.18,8520.0,196.0672,196.3765,195.3132,195.4292,8520.0
2022-06-27 10:00:00,202.18,202.51,201.84,202.41,11612.0,195.4292,195.7482,195.1006,195.6515,11612.0
2022-06-27 10:05:00,202.52,202.52,202.01,202.01,3023.0,195.7579,195.7579,195.2649,195.2649,3023.0
2022-06-27 10:10:00,201.74,202.17,201.74,202.03,2020.0,195.0039,195.4196,195.0039,195.2842,2020.0
2022-06-27 10:15:00,201.96,202.53,201.96,202.53,6021.0,195.2166,195.7675,195.2166,195.7675,6021.0
2022-06-27 10:20:00,202.43,202.86,202.39,202.51,2303.0,195.6709,196.0865,195.6322,195.7482,2303.0
2022-06-27 10:25:00,202.4,203.46,202.25,203.09,5272.0,195.6419,196.6665,195.4969,196.3088,5272.0
2022-06-27 10:30:00,203.16,203.71,203.15,203.55,1077.0,196.3765,196.9081,196.3668,196.7535,1077.0
2022-06-27 10:35:00,203.76,203.79,203.27,203.5,2384.0,196.9565,196.9855,196.4828,196.7052,2384.0
2022-06-27 10:40:00,203.35,203.64,203.13,203.64,4980.0,196.5602,196.8405,196.3475,196.8405,4980.0
2022-06-27 10:45:00,203.47,203.54,203.19,203.54,8238.0,196.6762,196.7438,196.4055,196.7438,8238.0
2022-06-27 10:50:00,203.51,204.08,203.46,204.08,5943.0,196.7148,197.2658,196.6665,197.2658,5943.0
2022-06-27 10:55:00,204.1,204.35,204.08,204.33,1891.0,197.2851,197.5268,197.2658,197.5074,1891.0
2022-06-27 11:00:00,204.39,204.52,204.23,204.3,1519.0,197.5654,197.6911,197.4108,197.4784,1519.0
2022-06-27 11:05:00,204.3,204.58,204.21,204.44,2765.0,197.4784,197.7491,197.3914,197.6138,2765.0
2022-06-27 11:10:00,204.43,204.56,204.14,204.37,3668.0,197.6041,197.7298,197.3238,197.5461,3668.0
2022-06-27 11:15:00,204.41,204.99,204.4,204.94,6279.0,197.5848,198.1454,197.5751,198.0971,6279.0
2022-06-27 11:20:00,204.92,205.27,204.68,205.16,3677.0,198.0777,198.4161,197.8458,198.3097,3677.0
2022-06-27 11:25:00,205.27,205.53,205.24,205.44,4973.0,198.4161,198.6674,198.3871,198.5804,4973.0
2022-06-27 11:30:00,205.4,205.54,205.02,205.03,6513.0,198.5417,198.677,198.1744,198.1841,6513.0
2022-06-27 11:35:00,205.07,205.07,204.74,204.74,2251.0,198.2227,198.2227,197.9038,197.9038,2251.0
2022-06-27 11:40:00,204.74,204.92,204.56,204.56,10248.0,197.9038,198.0777,197.7298,197.7298,10248.0
2022-06-27 11:45:00,204.52,204.66,204.27,204.39,3827.0,197.6911,197.8264,197.4494,197.5654,3827.0
2022-06-27 11:50:00,204.38,204.38,203.96,203.96,9110.0,197.5558,197.5558,197.1498,197.1498,9110.0
2022-06-27 11:55:00,203.92,204.04,203.75,203.81,6574.0,197.1111,197.2271,196.9468,197.0048,6574.0
2022-06-27 12:00:00,203.81,203.81,203.2,203.21,3884.0,197.0048,197.0048,196.4152,196.4248,3884.0
2022-06-27 12:05:00,203.3,203.57,203.15,203.51,9491.0,196.5118,196.7728,196.3668,196.7148,9491.0
2022-06-27 12:10:00,203.53,203.53,203.29,203.37,3014.0,196.7342,196.7342,196.5022,196.5795,3014.0
2022-06-27 12:15:00,203.42,203.64,203.13,203.62,6644.0,196.6278,196.8405,196.3475,196.8211,6644.0
2022-06-27 12:20:00,203.58,203.71,203.35,203.35,3911.0,196.7825,196.9081,196.5602,196.5602,3911.0
2022-06-27 12:25:00,203.23,203.25,203.02,203.08,5950.0,196.4442,196.4635,196.2412,196.2992,5950.0
2022-06-27 12:30:00,202.95,203.03,202.78,202.89,10671.0,196.1735,196.2508,196.0092,196.1155,10671.0
2022-06-27 12:35:00,202.77,203.15,202.65,202.9,4900.0,195.9995,196.3668,195.8835,196.1252,4900.0
2022-06-27 12:40:00,202.98,203.19,202.98,203.15,901.0,196.2025,196.4055,196.2025,196.3668,901.0
2022-06-27 12:45:00,203.19,203.29,202.98,203.28,2493.0,196.4055,196.5022,196.2025,196.4925,2493.0
2022-06-27 12:50:00,203.24,203.56,203.18,203.49,4879.0,196.4538,196.7632,196.3958,196.6955,4879.0
2022-06-27 12:55:00,203.42,203.42,202.94,203.15,3569.0,196.6278,196.6278,196.1639,196.3668,3569.0
2022-06-27 13:00:00,203.15,203.17,202.93,203.03,2449.0,196.3668,196.3862,196.1542,196.2508,2449.0
2022-06-27 13:05:00,202.95,202.96,202.71,202.87,1536.0,196.1735,196.1832,195.9415,196.0962,1536.0
2022-06-27 13:10:00,202.99,203.25,202.9,203.17,5802.0,196.2122,196.4635,196.1252,196.3862,5802.0
2022-06-27 13:15:00,203.19,203.52,203.11,203.49,11838.0,196.4055,196.7245,196.3282,196.6955,11838.0
2022-06-27 13:20:00,203.61,203.62,203.36,203.47,1494.0,196.8115,196.8211,196.5698,196.6762,1494.0
2022-06-27 13:25:00,203.43,203.44,203.15,203.19,7656.0,196.6375,196.6472,196.3668,196.4055,7656.0
2022-06-27 13:30:00,203.18,203.21,203.01,203.05,3215.0,196.3958,196.4248,196.2315,196.2702,3215.0
2022-06-27 13:35:00,202.97,203.03,202.75,202.82,1823.0,196.1929,196.2508,195.9802,196.0479,1823.0
2022-06-27 13:40:00,202.88,202.9,202.77,202.87,4654.0,196.1059,196.1252,195.9995,196.0962,4654.0
2022-06-27 13:45:00,202.87,202.88,202.59,202.73,1198.0,196.0962,196.1059,195.8255,195.9609,1198.0
2022-06-27 13:50:00,202.84,203.06,202.74,203.06,2359.0,196.0672,196.2798,195.9705,196.2798,2359.0
2022-06-27 13:55:00,202.87,203.03,202.68,202.7,3146.0,196.0962,196.2508,195.9125,195.9319,3146.0
2022-06-27 14:00:00,202.71,203.04,202.58,203.04,3633.0,195.9415,196.2605,195.8159,196.2605,3633.0
2022-06-27 14:05:00,203.07,203.08,202.91,202.97,4134.0,196.2895,196.2992,196.1349,196.1929,4134.0
2022-06-27 14:10:00,202.97,203.5,202.96,203.5,6566.0,196.1929,196.7052,196.1832,196.7052,6566.0
2022-06-27 14:15:00,203.49,203.62,203.37,203.49,3597.0,196.6955,196.8211,196.5795,196.6955,3597.0
2022-06-27 14:20:00,203.53,203.53,203.32,203.42,2654.0,196.7342,196.7342,196.5312,196.6278,2654.0
2022-06-27 14:25:00,203.33,203.36,203.18,203.36,3804.0,196.5408,196.5698,196.3958,196.5698,3804.0
2022-06-27 14:30:00,203.34,203.54,203.23,203.54,4478.0,196.5505,196.7438,196.4442,196.7438,4478.0
2022-06-27 14:35:00,203.45,203.6,203.45,203.5,6908.0,196.6568,196.8018,196.6568,196.7052,6908.0
2022-06-27 14:40:00,203.41,203.41,203.15,203.26,4193.0,196.6182,196.6182,196.3668,196.4732,4193.0
2022-06-27 14:45:00,203.24,203.49,203.22,203.49,1304.0,196.4538,196.6955,196.4345,196.6955,1304.0
2022-06-27 14:50:00,203.36,203.45,203.24,203.38,2800.0,196.5698,196.6568,196.4538,196.5892,2800.0
2022-06-27 14:55:00,203.29,203.55,203.26,203.41,4574.0,196.5022,196.7535,196.4732,196.6182,4574.0
2022-06-27 15:00:00,203.31,203.44,202.99,203.1,2377.0,196.5215,196.6472,196.2122,196.3185,2377.0
2022-06-27 15:05:00,202.92,203.07,202.8,203.07,2100.0,196.1445,196.2895,196.0285,196.2895,2100.0
2022-06-27 15:10:00,203.35,203.41,203.25,203.27,2250.0,196.5602,196.6182,196.4635,196.4828,2250.0
2022-06-27 15:15:00,203.27,203.6,203.27,203.49,6038.0,196.4828,196.8018,196.4828,196.6955,6038.0
2022-06-27 15:20:00,203.43,203.56,203.24,203.35,8068.0,196.6375,196.7632,196.4538,196.5602,8068.0
2022-06-27 15:25:00,203.36,203.58,203.09,203.26,15685.0,196.5698,196.7825,196.3088,196.4732,15685.0
2022-06-27 15:30:00,203.24,203.24,202.92,202.93,4371.0,196.4538,196.4538,196.1445,196.1542,4371.0
2022-06-27 15:35:00,202.84,203.03,202.76,202.88,6511.0,196.0672,196.2508,195.9899,196.1059,6511.0
2022-06-27 15:40:00,202.93,203.43,202.88,203.43,5503.0,196.1542,196.6375,196.1059,196.6375,5503.0
2022-06-27 15:45:00,203.37,203.45,202.96,203.14,13912.0,196.5795,196.6568,196.1832,196.3572,13912.0
2022-06-27 15:50:00,203.08,203.09,202.63,202.81,13198.0,196.2992,196.3088,195.8642,196.0382,13198.0
2022-06-27 15:55:00,202.83,203.13,202.76,203.04,32592.0,196.0575,196.3475,195.9899,196.2605,32592.0
2022-06-28 09:30:00,204.32,205.04,203.66,204.87,19959.0,197.4978,198.1937,196.8598,198.0294,19959.0
2022-06-28 09:35:00,204.78,205.34,204.76,204.84,6796.0,197.9424,198.4837,197.9231,198.0004,6796.0
2022-06-28 09:40:00,204.89,204.95,204.68,204.82,3933.0,198.0487,198.1067,197.8458,197.9811,3933.0
2022-06-28 09:45:00,204.83,204.85,204.35,204.76,7141.0,197.9907,198.0101,197.5268,197.9231,7141.0
2022-06-28 09:50:00,204.8,205.07,204.55,204.72,5109.0,197.9617,198.2227,197.7201,197.8844,5109.0
2022-06-28 09:55:00,204.66,205.21,203.99,203.99,4591.0,197.8264,198.3581,197.1788,197.1788,4591.0
2022-06-28 10:00:00,204.24,204.25,203.35,203.4,37155.0,197.4204,197.4301,196.5602,196.6085,37155.0
2022-06-28 10:05:00,203.8,203.8,202.98,202.98,8246.0,196.9951,196.9951,196.2025,196.2025,8246.0
2022-06-28 10:10:00,202.85,203.04,202.69,202.9,8590.0,196.0769,196.2605,195.9222,196.1252,8590.0
2022-06-28 10:15:00,202.88,203.18,202.78,202.78,10195.0,196.1059,196.3958,196.0092,196.0092,10195.0
2022-06-28 10:20:00,202.87,203.09,202.74,203.03,5337.0,196.0962,196.3088,195.9705,196.2508,5337.0
2022-06-28 10:25:00,203.06,203.25,202.74,203.07,2473.0,196.2798,196.4635,195.9705,196.2895,2473.0
2022-06-28 10:30:00,202.96,203.06,202.69,203.04,9951.0,196.1832,196.2798,195.9222,196.2605,9951.0
2022-06-28 10:35:00,203.47,203.65,203.08,203.19,4714.0,196.6762,196.8501,196.2992,196.4055,4714.0
2022-06-28 10:40:00,203.2,203.59,203.2,203.55,7022.0,196.4152,196.7921,196.4152,196.7535,7022.0
2022-06-28 10:45:00,203.44,203.44,203.08,203.11,7293.0,196.6472,196.6472,196.2992,196.3282,7293.0
2022-06-28 10:50:00,203.02,203.17,202.97,203.17,1231.0,196.2412,196.3862,196.1929,196.3862,1231.0
2022-06-28 10:55:00,203.15,203.32,202.96,203.05,4134.0,196.3668,196.5312,196.1832,196.2702,4134.0
2022-06-28 11:00:00,203.1,203.1,202.62,202.7,4014.0,196.3185,196.3185,195.8545,195.9319,4014.0
2022-06-28 11:05:00,202.73,202.73,202.43,202.46,1687.0,195.9609,195.9609,195.6709,195.6999,1687.0
2022-06-28 11:10:00,202.4,202.65,202.4,202.55,5721.0,195.6419,195.8835,195.6419,195.7869,5721.0
2022-06-28 11:15:00,202.43,202.67,202.18,202.18,5571.0,195.6709,195.9029,195.4292,195.4292,5571.0
2022-06-28 11:20:00,202.28,202.28,201.39,201.42,4156.0,195.5259,195.5259,194.6656,194.6946,4156.0
2022-06-28 11:25:00,201.31,201.36,201.05,201.16,7068.0,194.5883,194.6366,194.337,194.4433,7068.0
2022-06-28 11:30:00,201.06,201.6,200.85,201.6,6702.0,194.3466,194.8686,194.1436,194.8686,6702.0
2022-06-28 11:35:00,201.35,201.35,200.79,200.84,4255.0,194.6269,194.6269,194.0856,194.134,4255.0
2022-06-28 11:40:00,200.79,201.09,200.69,200.93,12159.0,194.0856,194.3756,193.989,194.221,12159.0
2022-06-28 11:45:00,200.95,201.46,200.89,201.3,4626.0,194.2403,194.7333,194.1823,194.5786,4626.0
2022-06-28 11:50:00,201.28,201.28,200.91,200.92,4142.0,194.5593,194.5593,194.2016,194.2113,4142.0
2022-06-28 11:55:00,200.91,201.01,200.61,200.69,4571.0,194.2016,194.2983,193.9117,193.989,4571.0
2022-06-28 12:00:00,200.64,200.73,200.47,200.5,3518.0,193.9406,194.0276,193.7763,193.8053,3518.0
2022-06-28 12:05:00,200.31,200.57,200.3,200.57,3894.0,193.6217,193.873,193.612,193.873,3894.0
2022-06-28 12:10:00,200.63,200.63,200.26,200.26,3762.0,193.931,193.931,193.5733,193.5733,3762.0
2022-06-28 12:15:00,200.25,200.25,199.79,200.06,5960.0,193.5637,193.5637,193.119,193.38,5960.0
2022-06-28 12:20:00,200.11,200.32,200.1,200.23,6856.0,193.4283,193.6313,193.4187,193.5443,6856.0
2022-06-28 12:25:00,200.23,200.66,200.22,200.66,6016.0,193.5443,193.96,193.5347,193.96,6016.0
2022-06-28 12:30:00,200.6,200.65,200.28,200.28,8130.0,193.902,193.9503,193.5927,193.5927,8130.0
2022-06-28 12:35:00,200.34,200.45,200.27,200.41,8158.0,193.6507,193.757,193.583,193.7183,8158.0
2022-06-28 12:40:00,200.46,200.93,200.41,200.93,3917.0,193.7667,194.221,193.7183,194.221,3917.0
2022-06-28 12:45:00,201.05,201.17,200.83,200.83,3474.0,194.337,194.453,194.1243,194.1243,3474.0
2022-06-28 12:50:00,200.76,200.83,200.44,200.44,3151.0,194.0566,194.1243,193.7473,193.7473,3151.0
2022-06-28 12:55:00,200.5,200.56,200.07,200.4,5136.0,193.8053,193.8633,193.3897,193.7087,5136.0
2022-06-28 13:00:00,200.42,200.5,200.08,200.34,5038.0,193.728,193.8053,193.3993,193.6507,5038.0
2022-06-28 13:05:00,200.3,200.3,199.77,199.77,2145.0,193.612,193.612,193.0997,193.0997,2145.0
2022-06-28 13:10:00,199.75,199.99,199.3,199.38,20558.0,193.0804,193.3124,192.6454,192.7227,20558.0
2022-06-28 13:15:00,199.38,199.86,199.38,199.69,6357.0,192.7227,193.1867,192.7227,193.0224,6357.0
2022-06-28 13:20:00,199.57,200.09,199.57,200.05,1856.0,192.9064,193.409,192.9064,193.3703,1856.0
2022-06-28 13:25:00,199.99,200.5,199.89,200.48,2668.0,193.3124,193.8053,193.2157,193.786,2668.0
2022-06-28 13:30:00,200.39,200.39,199.95,199.98,3409.0,193.699,193.699,193.2737,193.3027,3409.0
2022-06-28 13:35:00,200.11,200.11,199.56,199.59,8578.0,193.4283,193.4283,192.8967,192.9257,8578.0
2022-06-28 13:40:00,199.58,199.88,199.57,199.73,6881.0,192.916,193.206,192.9064,193.061,6881.0
2022-06-28 13:45:00,199.72,199.92,199.62,199.92,6080.0,193.0514,193.2447,192.9547,193.2447,6080.0
2022-06-28 13:50:00,199.84,200.07,199.82,199.82,1041.0,193.1674,193.3897,193.148,193.148,1041.0
2022-06-28 13:55:00,199.76,199.85,199.73,199.73,1722.0,193.09,193.177,193.061,193.061,1722.0
2022-06-28 14:00:00,199.77,200.13,199.76,199.79,4984.0,193.0997,193.4477,193.09,193.119,4984.0
2022-06-28 14:05:00,199.64,199.73,199.61,199.61,801.0,192.974,193.061,192.945,192.945,801.0
2022-06-28 14:10:00,199.59,199.62,199.25,199.28,3109.0,192.9257,192.9547,192.5971,192.6261,3109.0
2022-06-28 14:15:00,199.16,199.16,198.75,198.91,3309.0,192.5101,192.5101,192.1138,192.2684,3309.0
2022-06-28 14:20:00,198.84,198.95,198.75,198.77,2697.0,192.2008,192.3071,192.1138,192.1331,2697.0
2022-06-28 14:25:00,198.83,198.95,198.6,198.81,3435.0,192.1911,192.3071,191.9688,192.1718,3435.0
2022-06-28 14:30:00,198.68,198.68,198.07,198.1,7661.0,192.0461,192.0461,191.4565,191.4855,7661.0
2022-06-28 14:35:00,198.06,198.2,197.78,197.83,8402.0,191.4468,191.5821,191.1761,191.2245,8402.0
2022-06-28 14:40:00,197.81,198.15,197.67,198.11,7652.0,191.2051,191.5338,191.0698,191.4951,7652.0
2022-06-28 14:45:00,198.11,198.61,198.07,198.47,6267.0,191.4951,191.9784,191.4565,191.8431,6267.0
2022-06-28 14:50:00,198.61,198.61,198.33,198.49,4437.0,191.9784,191.9784,191.7078,191.8624,4437.0
2022-06-28 14:55:00,198.55,198.66,198.21,198.21,7569.0,191.9204,192.0268,191.5918,191.5918,7569.0
2022-06-28 15:00:00,198.32,198.44,197.98,198.01,3957.0,191.6981,191.8141,191.3695,191.3985,3957.0
2022-06-28 15:05:00,197.96,198.02,197.79,197.93,4767.0,191.3501,191.4081,191.1858,191.3211,4767.0
2022-06-28 15:10:00,197.96,198.22,197.72,197.95,13292.0,191.3501,191.6015,191.1181,191.3405,13292.0
2022-06-28 15:15:00,197.93,197.99,197.88,197.93,10506.0,191.3211,191.3791,191.2728,191.3211,10506.0
2022-06-28 15:20:00,197.91,198.34,197.75,198.34,11092.0,191.3018,191.7174,191.1471,191.7174,11092.0
2022-06-28 15:25:00,198.32,198.4,198.08,198.38,6980.0,191.6981,191.7754,191.4661,191.7561,6980.0
2022-06-28 15:30:00,198.32,198.59,198.29,198.36,10892.0,191.6981,191.9591,191.6691,191.7368,10892.0
2022-06-28 15:35:00,198.36,198.53,198.22,198.53,11886.0,191.7368,191.9011,191.6015,191.9011,11886.0
2022-06-28 15:40:00,198.54,198.65,198.19,198.28,22029.0,191.9108,192.0171,191.5725,191.6594,22029.0
2022-06-28 15:45:00,198.23,198.34,197.93,198.06,25301.0,191.6111,191.7174,191.3211,191.4468,25301.0
2022-06-28 15:50:00,198.02,198.19,197.77,197.98,32341.0,191.4081,191.5725,191.1665,191.3695,32341.0
2022-06-28 15:55:00,197.98,197.98,197.65,197.93,64874.0,191.3695,191.3695,191.0505,191.3211,64874.0
2022-06-29 09:30:00,198.71,198.75,196.92,197.01,20320.0,192.7445,192.7833,191.0082,191.0955,20320.0
2022-06-29 09:35:00,197.03,197.69,197.02,197.19,1734.0,191.1149,191.7551,191.1052,191.2701,1734.0
2022-06-29 09:40:00,197.19,197.32,196.6,196.87,2779.0,191.2701,191.3962,190.6978,190.9597,2779.0
2022-06-29 09:45:00,196.69,197.24,196.58,197.1,8586.0,190.7851,191.3186,190.6784,191.1828,8586.0
2022-06-29 09:50:00,197.19,198.28,197.16,198.28,24016.0,191.2701,192.3274,191.241,192.3274,24016.0
2022-06-29 09:55:00,198.13,198.13,197.93,197.94,2200.0,192.1819,192.1819,191.9879,191.9976,2200.0
2022-06-29 10:00:00,198.04,198.5,197.92,198.0,4439.0,192.0946,192.5408,191.9782,192.0558,4439.0
2022-06-29 10:05:00,197.98,198.32,197.87,198.28,4338.0,192.0364,192.3662,191.9297,192.3274,4338.0
2022-06-29 10:10:00,198.3,199.01,198.21,198.73,5523.0,192.3468,193.0355,192.2595,192.7639,5523.0
2022-06-29 10:15:00,198.75,198.8,197.93,198.09,4205.0,192.7833,192.8318,191.9879,192.1431,4205.0
2022-06-29 10:20:00,197.98,198.48,197.98,198.35,6128.0,192.0364,192.5214,192.0364,192.3953,6128.0
2022-06-29 10:25:00,198.3,198.96,198.3,198.9,8403.0,192.3468,192.987,192.3468,192.9288,8403.0
2022-06-29 10:30:00,198.98,199.47,198.97,199.45,4390.0,193.0064,193.4816,192.9967,193.4622,4390.0
2022-06-29 10:35:00,199.69,199.7,199.18,199.38,4746.0,193.695,193.7047,193.2003,193.3943,4746.0
2022-06-29 10:40:00,199.71,200.15,199.71,200.15,4187.0,193.7144,194.1412,193.7144,194.1412,4187.0
2022-06-29 10:45:00,199.98,200.15,199.72,199.72,2756.0,193.9763,194.1412,193.7241,193.7241,2756.0
2022-06-29 10:50:00,199.82,200.06,199.37,199.54,2825.0,193.8211,194.0539,193.3846,193.5495,2825.0
2022-06-29 10:55:00,199.63,199.67,199.09,199.24,1626.0,193.6368,193.6756,193.1131,193.2585,1626.0
2022-06-29 11:00:00,199.31,199.31,198.92,199.01,3303.0,193.3264,193.3264,192.9482,193.0355,3303.0
2022-06-29 11:05:00,198.92,199.41,198.84,199.1,4728.0,192.9482,193.4234,192.8706,193.1228,4728.0
2022-06-29 11:10:00,198.95,198.99,198.78,198.8,4284.0,192.9773,193.0161,192.8124,192.8318,4284.0
2022-06-29 11:15:00,198.74,198.92,198.59,198.67,3704.0,192.7736,192.9482,192.6281,192.7057,3704.0
2022-06-29 11:20:00,198.7,198.7,198.31,198.59,8101.0,192.7348,192.7348,192.3565,192.6281,8101.0
2022-06-29 11:25:00,198.73,198.81,198.59,198.63,4017.0,192.7639,192.8415,192.6281,192.6669,4017.0
2022-06-29 11:30:00,198.62,198.76,198.48,198.69,6468.0,192.6572,192.793,192.5214,192.7251,6468.0
2022-06-29 11:35:00,198.86,199.25,198.86,199.19,1243.0,192.89,193.2682,192.89,193.21,1243.0
2022-06-29 11:40:00,199.38,199.55,199.1,199.17,4842.0,193.3943,193.5592,193.1228,193.1907,4842.0
2022-06-29 11:45:00,199.14,199.31,199.0,199.11,9785.0,193.1616,193.3264,193.0258,193.1325,9785.0
2022-06-29 11:50:00,199.02,199.3,198.93,199.27,4476.0,193.0452,193.3167,192.9579,193.2876,4476.0
2022-06-29 11:55:00,199.25,199.25,198.43,198.49,8788.0,193.2682,193.2682,192.4729,192.5311,8788.0
2022-06-29 12:00:00,198.68,198.82,198.55,198.82,1127.0,192.7154,192.8512,192.5893,192.8512,1127.0
2022-06-29 12:05:00,198.9,198.96,198.5,198.52,5979.0,192.9288,192.987,192.5408,192.5602,5979.0
2022-06-29 12:10:00,198.51,198.56,198.1,198.39,3136.0,192.5505,192.599,192.1528,192.4341,3136.0
2022-06-29 12:15:00,198.4,198.58,198.4,198.52,4879.0,192.4438,192.6184,192.4438,192.5602,4879.0
2022-06-29 12:20:00,198.77,198.78,198.42,198.42,3935.0,192.8027,192.8124,192.4632,192.4632,3935.0
2022-06-29 12:25:00,198.5,198.5,198.14,198.17,1253.0,192.5408,192.5408,192.1916,192.2207,1253.0
2022-06-29 12:30:00,198.18,198.58,198.17,198.53,3113.0,192.2304,192.6184,192.2207,192.5699,3113.0
2022-06-29 12:35:00,198.57,199.11,198.54,198.98,3104.0,192.6087,193.1325,192.5796,193.0064,3104.0
2022-06-29 12:40:00,198.96,199.37,198.96,199.37,2563.0,192.987,193.3846,192.987,193.3846,2563.0
2022-06-29 12:45:00,199.37,199.37,198.96,199.09,2509.0,193.3846,193.3846,192.987,193.1131,2509.0
2022-06-29 12:50:00,199.15,199.32,198.95,199.31,5261.0,193.1713,193.3361,192.9773,193.3264,5261.0
2022-06-29 12:55:00,199.16,199.32,199.05,199.25,3505.0,193.181,193.3361,193.0743,193.2682,3505.0
2022-06-29 13:00:00,199.19,199.19,198.89,199.04,3372.0,193.21,193.21,192.9191,193.0646,3372.0
2022-06-29 13:05:00,199.12,199.5,198.94,199.43,2749.0,193.1422,193.5107,192.9676,193.4428,2749.0
2022-06-29 13:10:00,199.62,199.62,198.98,199.09,5138.0,193.6271,193.6271,193.0064,193.1131,5138.0
2022-06-29 13:15:00,199.03,199.19,198.98,199.09,2257.0,193.0549,193.21,193.0064,193.1131,2257.0
2022-06-29 13:20:00,199.08,199.13,198.94,198.94,4205.0,193.1034,193.1519,192.9676,192.9676,4205.0
2022-06-29 13:25:00,198.87,199.2,198.79,199.2,2951.0,192.8997,193.2197,192.8221,193.2197,2951.0
2022-06-29 13:30:00,199.35,199.35,198.95,199.19,3067.0,193.3652,193.3652,192.9773,193.21,3067.0
2022-06-29 13:35:00,199.33,199.52,199.22,199.35,2013.0,193.3458,193.5301,193.2391,193.3652,2013.0
2022-06-29 13:40:00,199.34,199.49,199.34,199.49,2121.0,193.3555,193.501,193.3555,193.501,2121.0
2022-06-29 13:45:00,199.42,199.55,199.34,199.43,4322.0,193.4331,193.5592,193.3555,193.4428,4322.0
2022-06-29 13:50:00,199.47,199.55,199.35,199.55,1883.0,193.4816,193.5592,193.3652,193.5592,1883.0
2022-06-29 13:55:00,199.56,199.9,199.55,199.8,3392.0,193.5689,193.8987,193.5592,193.8017,3392.0
2022-06-29 14:00:00,199.84,200.27,199.77,200.27,11388.0,193.8405,194.2576,193.7726,194.2576,11388.0
2022-06-29 14:05:00,200.45,200.45,199.96,199.98,4199.0,194.4322,194.4322,193.9569,193.9763,4199.0
2022-06-29 14:10:00,199.96,200.18,199.95,200.06,6770.0,193.9569,194.1703,193.9472,194.0539,6770.0
2022-06-29 14:15:00,199.99,200.26,199.91,199.98,6674.0,193.986,194.2479,193.9084,193.9763,6674.0
2022-06-29 14:20:00,199.92,199.92,199.65,199.86,3860.0,193.9181,193.9181,193.6562,193.8599,3860.0
2022-06-29 14:25:00,199.86,200.1,199.83,200.05,3909.0,193.8599,194.0927,193.8308,194.0442,3909.0
2022-06-29 14:30:00,200.08,200.1,199.82,199.85,4425.0,194.0733,194.0927,193.8211,193.8502,4425.0
2022-06-29 14:35:00,199.75,199.75,199.39,199.4,1866.0,193.7532,193.7532,193.404,193.4137,1866.0
2022-06-29 14:40:00,199.45,199.48,199.27,199.31,1361.0,193.4622,193.4913,193.2876,193.3264,1361.0
2022-06-29 14:45:00,199.25,199.35,199.14,199.21,3185.0,193.2682,193.3652,193.1616,193.2294,3185.0
2022-06-29 14:50:00,199.29,199.39,199.27,199.34,5557.0,193.307,193.404,193.2876,193.3555,5557.0
2022-06-29 14:55:00,199.35,199.6,199.34,199.48,4525.0,193.3652,193.6077,193.3555,193.4913,4525.0
2022-06-29 15:00:00,199.52,199.53,199.07,199.31,5171.0,193.5301,193.5398,193.0937,193.3264,5171.0
2022-06-29 15:05:00,199.3,199.38,199.05,199.1,8189.0,193.3167,193.3943,193.0743,193.1228,8189.0
2022-06-29 15:10:00,199.14,199.22,198.9,199.22,2791.0,193.1616,193.2391,192.9288,193.2391,2791.0
2022-06-29 15:15:00,199.07,199.38,199.02,199.18,13536.0,193.0937,193.3943,193.0452,193.2003,13536.0
2022-06-29 15:20:00,199.17,199.22,198.98,199.14,8026.0,193.1907,193.2391,193.0064,193.1616,8026.0
2022-06-29 15:25:00,199.18,199.5,199.08,199.48,3856.0,193.2003,193.5107,193.1034,193.4913,3856.0
2022-06-29 15:30:00,199.47,199.47,198.89,198.96,8359.0,193.4816,193.4816,192.9191,192.987,8359.0
2022-06-29 15:35:00,198.96,198.98,198.75,198.8,9948.0,192.987,193.0064,192.7833,192.8318,9948.0
2022-06-29 15:40:00,198.73,198.99,198.62,198.89,6922.0,192.7639,193.0161,192.6572,192.9191,6922.0
2022-06-29 15:45:00,198.99,199.0,198.56,198.77,15619.0,193.0161,193.0258,192.599,192.8027,15619.0
2022-06-29 15:50:00,198.96,199.12,198.77,199.01,29864.0,192.987,193.1422,192.8027,193.0355,29864.0
2022-06-29 15:55:00,199.06,199.78,199.05,199.31,56359.0,193.084,193.7823,193.0743,193.3264,56359.0
2022-06-30 09:30:00,197.26,197.8,196.55,197.22,51426.0,191.338,191.8618,190.6493,191.2992,51426.0
2022-06-30 09:35:00,196.86,197.06,195.41,195.41,43706.0,190.95,191.144,189.5435,189.5435,43706.0
2022-06-30 09:40:00,195.36,195.46,194.52,195.22,9826.0,189.495,189.592,188.6802,189.3592,9826.0
2022-06-30 09:45:00,194.99,195.85,194.8,195.66,11716.0,189.1361,189.9703,188.9518,189.786,11716.0
2022-06-30 09:50:00,195.51,195.91,195.32,195.36,8489.0,189.6405,190.0285,189.4562,189.495,8489.0
2022-06-30 09:55:00,195.35,195.49,194.63,195.3,16535.0,189.4853,189.6211,188.7869,189.4368,16535.0
2022-06-30 10:00:00,195.3,195.3,194.2,194.2,16043.0,189.4368,189.4368,188.3699,188.3699,16043.0
2022-06-30 10:05:00,194.16,195.2,194.1,194.91,12523.0,188.3311,189.3398,188.2729,189.0585,12523.0
2022-06-30 10:10:00,195.0,195.93,194.65,195.61,15786.0,189.1458,190.0479,188.8063,189.7375,15786.0
2022-06-30 10:15:00,195.7,195.7,195.17,195.19,6467.0,189.8248,189.8248,189.3107,189.3301,6467.0
2022-06-30 10:20:00,195.05,195.64,194.77,195.59,16751.0,189.1943,189.7666,188.9227,189.7181,16751.0
2022-06-30 10:25:00,195.48,196.0,195.48,195.94,8974.0,189.6114,190.1158,189.6114,190.0576,8974.0
2022-06-30 10:30:00,195.94,197.1,195.59,197.02,7854.0,190.0576,191.1828,189.7181,191.1052,7854.0
2022-06-30 10:35:00,197.01,197.01,196.49,196.56,5881.0,191.0955,191.0955,190.5911,190.659,5881.0
2022-06-30 10:40:00,196.41,196.42,196.22,196.41,2091.0,190.5135,190.5232,190.3292,190.5135,2091.0
2022-06-30 10:45:00,196.32,196.61,196.1,196.19,4151.0,190.4262,190.7075,190.2128,190.3001,4151.0
2022-06-30 10:50:00,196.23,197.11,196.1,197.11,3269.0,190.3389,191.1925,190.2128,191.1925,3269.0
2022-06-30 10:55:00,196.86,197.17,196.85,197.05,2264.0,190.95,191.2507,190.9403,191.1343,2264.0
2022-06-30 11:00:00,196.97,197.16,196.85,196.95,5383.0,191.0567,191.241,190.9403,191.0373,5383.0
2022-06-30 11:05:00,196.92,197.4,196.92,197.37,12026.0,191.0082,191.4738,191.0082,191.4447,12026.0
2022-06-30 11:10:00,197.36,197.36,196.93,196.97,4334.0,191.435,191.435,191.0179,191.0567,4334.0
2022-06-30 11:15:00,196.97,197.3,196.96,197.07,4666.0,191.0567,191.3768,191.047,191.1537,4666.0
2022-06-30 11:20:00,197.26,197.29,196.93,197.04,4054.0,191.338,191.3671,191.0179,191.1246,4054.0
2022-06-30 11:25:00,197.06,197.4,196.99,197.07,11013.0,191.144,191.4738,191.0761,191.1537,11013.0
2022-06-30 11:30:00,197.07,197.22,196.95,197.05,6232.0,191.1537,191.2992,191.0373,191.1343,6232.0
2022-06-30 11:35:00,197.13,197.39,197.08,197.39,3579.0,191.2119,191.4641,191.1634,191.4641,3579.0
2022-06-30 11:40:00,197.31,197.52,197.18,197.47,3266.0,191.3865,191.5902,191.2604,191.5417,3266.0
2022-06-30 11:45:00,197.39,197.58,197.13,197.37,2969.0,191.4641,191.6484,191.2119,191.4447,2969.0
2022-06-30 11:50:00,197.35,197.44,197.13,197.37,3124.0,191.4253,191.5126,191.2119,191.4447,3124.0
2022-06-30 11:55:00,197.41,197.64,197.25,197.64,29816.0,191.4835,191.7066,191.3283,191.7066,29816.0
2022-06-30 12:00:00,197.71,197.77,197.56,197.63,14911.0,191.7745,191.8327,191.629,191.6969,14911.0
2022-06-30 12:05:00,197.59,197.64,197.35,197.35,5012.0,191.6581,191.7066,191.4253,191.4253,5012.0
2022-06-30 12:10:00,197.41,197.66,197.22,197.66,5719.0,191.4835,191.726,191.2992,191.726,5719.0
2022-06-30 12:15:00,197.75,198.06,197.75,198.06,2046.0,191.8133,192.114,191.8133,192.114,2046.0
2022-06-30 12:20:00,197.97,198.32,197.89,198.32,15721.0,192.0267,192.3662,191.9491,192.3662,15721.0
2022-06-30 12:25:00,198.4,198.91,198.4,198.73,2621.0,192.4438,192.9385,192.4438,192.7639,2621.0
2022-06-30 12:30:00,198.8,198.84,198.64,198.73,5836.0,192.8318,192.8706,192.6766,192.7639,5836.0
2022-06-30 12:35:00,198.65,198.91,198.59,198.91,5362.0,192.6863,192.9385,192.6281,192.9385,5362.0
2022-06-30 12:40:00,198.91,198.99,198.65,198.99,6567.0,192.9385,193.0161,192.6863,193.0161,6567.0
2022-06-30 12:45:00,199.24,199.26,198.78,198.78,3300.0,193.2585,193.2779,192.8124,192.8124,3300.0
2022-06-30 12:50:00,198.81,198.94,198.71,198.9,6290.0,192.8415,192.9676,192.7445,192.9288,6290.0
2022-06-30 12:55:00,198.96,199.06,198.67,198.86,3310.0,192.987,193.084,192.7057,192.89,3310.0
2022-06-30 13:00:00,198.84,199.0,198.7,198.86,33828.0,192.8706,193.0258,192.7348,192.89,33828.0
2022-06-30 13:05:00,198.85,198.85,198.42,198.44,11642.0,192.8803,192.8803,192.4632,192.4826,11642.0
2022-06-30 13:10:00,198.36,198.36,197.88,197.89,4547.0,192.405,192.405,191.9394,191.9491,4547.0
2022-06-30 13:15:00,197.89,198.03,197.7,197.84,5822.0,191.9491,192.0849,191.7648,191.9006,5822.0
2022-06-30 13:20:00,197.82,198.39,197.78,198.39,6377.0,191.8812,192.4341,191.8424,192.4341,6377.0
2022-06-30 13:25:00,198.34,198.42,198.04,198.13,5255.0,192.3856,192.4632,192.0946,192.1819,5255.0
2022-06-30 13:30:00,198.22,198.52,198.16,198.36,5226.0,192.2692,192.5602,192.211,192.405,5226.0
2022-06-30 13:35:00,198.38,198.61,198.3,198.52,2846.0,192.4244,192.6475,192.3468,192.5602,2846.0
2022-06-30 13:40:00,198.66,198.77,198.29,198.29,5819.0,192.696,192.8027,192.3371,192.3371,5819.0
2022-06-30 13:45:00,198.37,198.77,198.37,198.72,3907.0,192.4147,192.8027,192.4147,192.7542,3907.0
2022-06-30 13:50:00,198.69,199.08,198.69,199.05,3162.0,192.7251,193.1034,192.7251,193.0743,3162.0
2022-06-30 13:55:00,199.11,199.11,198.65,198.87,7700.0,193.1325,193.1325,192.6863,192.8997,7700.0
2022-06-30 14:00:00,198.88,198.99,198.66,198.99,4370.0,192.9094,193.0161,192.696,193.0161,4370.0
2022-06-30 14:05:00,198.95,199.05,198.58,198.63,5362.0,192.9773,193.0743,192.6184,192.6669,5362.0
2022-06-30 14:10:00,198.62,199.04,198.61,198.75,4759.0,192.6572,193.0646,192.6475,192.7833,4759.0
2022-06-30 14:15:00,198.73,199.16,198.62,199.15,6285.0,192.7639,193.181,192.6572,193.1713,6285.0
2022-06-30 14:20:00,199.08,199.11,198.59,198.59,5599.0,193.1034,193.1325,192.6281,192.6281,5599.0
2022-06-30 14:25:00,198.53,199.06,198.43,199.0,9435.0,192.5699,193.084,192.4729,193.0258,9435.0
2022-06-30 14:30:00,199.0,199.01,198.68,198.98,8982.0,193.0258,193.0355,192.7154,193.0064,8982.0
2022-06-30 14:35:00,198.9,199.02,198.73,198.91,9268.0,192.9288,193.0452,192.7639,192.9385,9268.0
2022-06-30 14:40:00,198.9,198.9,198.31,198.4,13684.0,192.9288,192.9288,192.3565,192.4438,13684.0
2022-06-30 14:45:00,198.32,198.81,198.32,198.66,14049.0,192.3662,192.8415,192.3662,192.696,14049.0
2022-06-30 14:50:00,198.67,198.67,197.88,198.0,9085.0,192.7057,192.7057,191.9394,192.0558,9085.0
2022-06-30 14:55:00,198.01,198.47,197.93,198.31,13567.0,192.0655,192.5117,191.9879,192.3565,13567.0
2022-06-30 15:00:00,198.25,198.37,197.76,198.17,25769.0,192.2983,192.4147,191.823,192.2207,25769.0
2022-06-30 15:05:00,198.13,198.13,197.15,197.16,8599.0,192.1819,192.1819,191.2313,191.241,8599.0
2022-06-30 15:10:00,197.11,197.37,196.84,197.0,16575.0,191.1925,191.4447,190.9306,191.0858,16575.0
2022-06-30 15:15:00,196.99,197.33,196.89,197.21,14612.0,191.0761,191.4059,190.9791,191.2895,14612.0
2022-06-30 15:20:00,197.22,197.7,197.11,197.7,19871.0,191.2992,191.7648,191.1925,191.7648,19871.0
2022-06-30 15:25:00,197.74,198.54,197.68,198.46,20999.0,191.8036,192.5796,191.7454,192.502,20999.0
2022-06-30 15:30:00,198.53,198.84,198.29,198.73,20242.0,192.5699,192.8706,192.3371,192.7639,20242.0
2022-06-30 15:35:00,198.7,198.96,198.43,198.68,30685.0,192.7348,192.987,192.4729,192.7154,30685.0
2022-06-30 15:40:00,198.61,198.84,198.04,198.31,41882.0,192.6475,192.8706,192.0946,192.3565,41882.0
2022-06-30 15:45:00,198.24,199.08,197.98,198.69,56274.0,192.2886,193.1034,192.0364,192.7251,56274.0
2022-06-30 15:50:00,198.62,198.88,197.8,198.02,74643.0,192.6572,192.9094,191.8618,192.0752,74643.0
2022-06-30 15:55:00,198.0,199.21,197.78,198.97,223347.0,192.0558,193.2294,191.8424,192.9967,223347.0
2022-07-01 09:30:00,198.98,199.45,198.71,198.88,9748.0,193.0064,193.4622,192.7445,192.9094,9748.0
2022-07-01 09:35:00,198.87,198.89,198.07,198.66,8577.0,192.8997,192.9191,192.1237,192.696,8577.0
2022-07-01 09:40:00,198.66,199.75,198.66,198.95,7312.0,192.696,193.7532,192.696,192.9773,7312.0
2022-07-01 09:45:00,198.72,200.5,198.72,200.43,10454.0,192.7542,194.4807,192.7542,194.4128,10454.0
2022-07-01 09:50:00,200.61,200.91,200.21,200.62,4507.0,194.5874,194.8784,194.1994,194.5971,4507.0
2022-07-01 09:55:00,200.36,200.81,199.92,200.2,5678.0,194.3449,194.7814,193.9181,194.1897,5678.0
2022-07-01 10:00:00,200.36,200.73,199.41,199.41,8773.0,194.3449,194.7038,193.4234,193.4234,8773.0
2022-07-01 10:05:00,199.29,199.53,198.77,198.88,10815.0,193.307,193.5398,192.8027,192.9094,10815.0
2022-07-01 10:10:00,198.88,198.98,197.68,197.68,6141.0,192.9094,193.0064,191.7454,191.7454,6141.0
2022-07-01 10:15:00,197.63,198.26,197.49,198.06,8227.0,191.6969,192.308,191.5611,192.114,8227.0
2022-07-01 10:20:00,197.86,198.3,197.65,197.95,5585.0,191.92,192.3468,191.7163,192.0073,5585.0
2022-07-01 10:25:00,197.85,198.0,197.64,197.72,12739.0,191.9103,192.0558,191.7066,191.7842,12739.0
2022-07-01 10:30:00,197.79,197.84,197.25,197.73,9710.0,191.8521,191.9006,191.3283,191.7939,9710.0
2022-07-01 10:35:00,197.99,198.0,197.24,197.52,4918.0,192.0461,192.0558,191.3186,191.5902,4918.0
2022-07-01 10:40:00,197.59,198.13,197.57,197.97,8965.0,191.6581,192.1819,191.6387,192.0267,8965.0
2022-07-01 10:45:00,197.95,198.56,197.95,198.12,6232.0,192.0073,192.599,192.0073,192.1722,6232.0
2022-07-01 10:50:00,198.07,198.75,197.8,198.58,8134.0,192.1237,192.7833,191.8618,192.6184,8134.0
2022-07-01 10:55:00,198.56,199.14,198.45,198.65,6318.0,192.599,193.1616,192.4923,192.6863,6318.0
2022-07-01 11:00:00,198.43,198.67,198.05,198.09,16464.0,192.4729,192.7057,192.1043,192.1431,16464.0
2022-07-01 11:05:00,198.13,199.19,198.13,199.14,5163.0,192.1819,193.21,192.1819,193.1616,5163.0
2022-07-01 11:10:00,199.07,199.21,198.75,199.11,5578.0,193.0937,193.2294,192.7833,193.1325,5578.0
2022-07-01 11:15:00,199.18,199.77,199.13,199.36,5248.0,193.2003,193.7726,193.1519,193.3749,5248.0
2022-07-01 11:20:00,199.43,199.44,198.89,199.04,5823.0,193.4428,193.4525,192.9191,193.0646,5823.0
2022-07-01 11:25:00,199.09,199.1,198.85,198.97,6616.0,193.1131,193.1228,192.8803,192.9967,6616.0
2022-07-01 11:30:00,199.07,199.54,199.07,199.46,7697.0,193.0937,193.5495,193.0937,193.4719,7697.0
2022-07-01 11:35:00,199.5,199.75,199.48,199.72,7541.0,193.5107,193.7532,193.4913,193.7241,7541.0
2022-07-01 11:40:00,199.81,199.95,199.63,199.63,4575.0,193.8114,193.9472,193.6368,193.6368,4575.0
2022-07-01 11:45:00,199.56,199.78,199.38,199.46,3358.0,193.5689,193.7823,193.3943,193.4719,3358.0
2022-07-01 11:50:00,199.25,199.25,198.51,198.58,2946.0,193.2682,193.2682,192.5505,192.6184,2946.0
2022-07-01 11:55:00,198.56,198.8,198.42,198.58,106279.0,192.599,192.8318,192.4632,192.6184,106279.0
2022-07-01 12:00:00,198.5,198.68,198.41,198.52,9542.0,192.5408,192.7154,192.4535,192.5602,9542.0
2022-07-01 12:05:00,198.53,198.71,198.42,198.71,2970.0,192.5699,192.7445,192.4632,192.7445,2970.0
2022-07-01 12:10:00,198.6,198.69,198.18,198.18,2640.0,192.6378,192.7251,192.2304,192.2304,2640.0
2022-07-01 12:15:00,198.33,199.03,198.33,199.02,2070.0,192.3759,193.0549,192.3759,193.0452,2070.0
2022-07-01 12:20:00,198.94,198.97,198.79,198.93,4637.0,192.9676,192.9967,192.8221,192.9579,4637.0
2022-07-01 12:25:00,198.89,198.89,198.63,198.86,2040.0,192.9191,192.9191,192.6669,192.89,2040.0
2022-07-01 12:30:00,198.92,199.27,198.88,199.16,3849.0,192.9482,193.2876,192.9094,193.181,3849.0
2022-07-01 12:35:00,199.17,199.17,198.91,198.91,2117.0,193.1907,193.1907,192.9385,192.9385,2117.0
2022-07-01 12:40:00,198.81,198.86,198.59,198.75,3300.0,192.8415,192.89,192.6281,192.7833,3300.0
2022-07-01 12:45:00,198.64,199.14,198.64,199.14,3948.0,192.6766,193.1616,192.6766,193.1616,3948.0
2022-07-01 12:50:00,199.12,199.18,199.03,199.18,1205.0,193.1422,193.2003,193.0549,193.2003,1205.0
2022-07-01 12:55:00,199.24,199.25,198.85,198.86,12274.0,193.2585,193.2682,192.8803,192.89,12274.0
2022-07-01 13:00:00,198.91,199.0,198.56,198.65,3489.0,192.9385,193.0258,192.599,192.6863,3489.0
2022-07-01 13:05:00,198.58,198.95,198.4,198.95,4668.0,192.6184,192.9773,192.4438,192.9773,4668.0
2022-07-01 13:10:00,198.94,199.29,198.9,199.22,2215.0,192.9676,193.307,192.9288,193.2391,2215.0
2022-07-01 13:15:00,199.36,199.54,198.99,199.2,7901.0,193.3749,193.5495,193.0161,193.2197,7901.0
2022-07-01 13:20:00,199.19,199.39,199.11,199.36,4074.0,193.21,193.404,193.1325,193.3749,4074.0
2022-07-01 13:25:00,199.45,199.62,199.38,199.58,3910.0,193.4622,193.6271,193.3943,193.5883,3910.0
2022-07-01 13:30:00,199.61,199.86,199.61,199.75,2413.0,193.6174,193.8599,193.6174,193.7532,2413.0
2022-07-01 13:35:00,199.78,200.21,199.66,200.21,5028.0,193.7823,194.1994,193.6659,194.1994,5028.0
2022-07-01 13:40:00,200.1,200.15,199.9,200.06,1472.0,194.0927,194.1412,193.8987,194.0539,1472.0
2022-07-01 13:45:00,200.21,200.29,200.15,200.29,2378.0,194.1994,194.277,194.1412,194.277,2378.0
2022-07-01 13:50:00,200.46,200.57,200.34,200.47,1811.0,194.4419,194.5486,194.3255,194.4516,1811.0
2022-07-01 13:55:00,200.29,200.55,200.28,200.55,2082.0,194.277,194.5292,194.2673,194.5292,2082.0
2022-07-01 14:00:00,200.58,200.72,200.43,200.49,2195.0,194.5583,194.6941,194.4128,194.471,2195.0
2022-07-01 14:05:00,200.43,200.59,200.32,200.4,3021.0,194.4128,194.568,194.3061,194.3837,3021.0
2022-07-01 14:10:00,200.4,200.53,200.16,200.47,4142.0,194.3837,194.5098,194.1509,194.4516,4142.0
2022-07-01 14:15:00,200.5,200.92,200.45,200.91,4611.0,194.4807,194.8881,194.4322,194.8784,4611.0
2022-07-01 14:20:00,200.87,201.41,200.82,201.41,2531.0,194.8396,195.3634,194.7911,195.3634,2531.0
2022-07-01 14:25:00,201.54,201.54,201.07,201.08,5532.0,195.4895,195.4895,195.0336,195.0433,5532.0
2022-07-01 14:30:00,201.25,201.52,201.2,201.52,2906.0,195.2082,195.4701,195.1597,195.4701,2906.0
2022-07-01 14:35:00,201.49,201.51,201.3,201.42,5537.0,195.441,195.4604,195.2567,195.3731,5537.0
2022-07-01 14:40:00,201.42,201.52,201.39,201.49,5560.0,195.3731,195.4701,195.344,195.441,5560.0
2022-07-01 14:45:00,201.49,201.72,201.41,201.56,5507.0,195.441,195.6641,195.3634,195.5089,5507.0
2022-07-01 14:50:00,201.58,201.64,201.28,201.36,3906.0,195.5283,195.5865,195.2373,195.3149,3906.0
2022-07-01 14:55:00,201.31,201.71,201.28,201.49,8656.0,195.2664,195.6544,195.2373,195.441,8656.0
2022-07-01 15:00:00,201.48,201.55,201.12,201.15,9875.0,195.4313,195.4992,195.0821,195.1112,9875.0
2022-07-01 15:05:00,201.28,201.87,201.24,201.87,8532.0,195.2373,195.8096,195.1985,195.8096,8532.0
2022-07-01 15:10:00,201.77,202.13,201.71,202.08,9793.0,195.7126,196.0618,195.6544,196.0133,9793.0
2022-07-01 15:15:00,202.13,202.26,201.97,202.04,10673.0,196.0618,196.1879,195.9066,195.9745,10673.0
2022-07-01 15:20:00,202.06,202.24,201.8,202.2,14331.0,195.9939,196.1685,195.7417,196.1297,14331.0
2022-07-01 15:25:00,202.21,202.34,202.11,202.28,13880.0,196.1394,196.2655,196.0424,196.2073,13880.0
2022-07-01 15:30:00,202.35,202.95,202.29,202.85,19638.0,196.2752,196.8572,196.217,196.7602,19638.0
2022-07-01 15:35:00,202.87,203.48,202.87,203.4,25256.0,196.7796,197.3713,196.7796,197.2937,25256.0
2022-07-01 15:40:00,203.46,203.72,203.2,203.56,35521.0,197.3519,197.6041,197.0997,197.4489,35521.0
2022-07-01 15:45:00,203.55,203.99,203.53,203.82,53756.0,197.4392,197.8659,197.4198,197.7011,53756.0
2022-07-01 15:50:00,203.87,203.94,203.06,203.43,64699.0,197.7495,197.8174,196.9639,197.3228,64699.0
2022-07-01 15:55:00,203.36,204.16,203.31,203.86,185475.0,197.2549,198.0308,197.2064,197.7399,185475.0
2022-07-05 09:30:00,201.02,201.56,199.26,199.58,20393.0,194.9851,195.5089,193.2779,193.5883,20393.0
2022-07-05 09:35:00,199.33,199.84,198.89,199.47,5511.0,193.3458,193.8405,192.9191,193.4816,5511.0
2022-07-05 09:40:00,198.98,199.84,198.83,198.83,5409.0,193.0064,193.8405,192.8609,192.8609,5409.0
2022-07-05 09:45:00,198.9,199.28,198.69,198.93,2900.0,192.9288,193.2973,192.7251,192.9579,2900.0
2022-07-05 09:50:00,198.42,198.82,197.83,198.15,5321.0,192.4632,192.8512,191.8909,192.2013,5321.0
2022-07-05 09:55:00,198.11,198.11,197.62,197.62,5523.0,192.1625,192.1625,191.6872,191.6872,5523.0
2022-07-05 10:00:00,197.53,197.79,197.07,197.34,3849.0,191.5999,191.8521,191.1537,191.4156,3849.0
2022-07-05 10:05:00,197.38,198.03,197.32,198.0,4706.0,191.4544,192.0849,191.3962,192.0558,4706.0
2022-07-05 10:10:00,198.14,198.92,198.03,198.75,4905.0,192.1916,192.9482,192.0849,192.7833,4905.0
2022-07-05 10:15:00,198.88,198.88,198.08,198.57,10578.0,192.9094,192.9094,192.1334,192.6087,10578.0
2022-07-05 10:20:00,198.62,199.18,198.52,198.78,7489.0,192.6572,193.2003,192.5602,192.8124,7489.0
2022-07-05 10:25:00,198.67,199.15,198.66,198.91,6412.0,192.7057,193.1713,192.696,192.9385,6412.0
2022-07-05 10:30:00,198.85,198.99,198.56,198.66,5339.0,192.8803,193.0161,192.599,192.696,5339.0
2022-07-05 10:35:00,198.52,199.44,198.52,198.85,4483.0,192.5602,193.4525,192.5602,192.8803,4483.0
2022-07-05 10:40:00,199.0,199.25,198.51,198.63,8459.0,193.0258,193.2682,192.5505,192.6669,8459.0
2022-07-05 10:45:00,198.51,198.92,198.25,198.92,7196.0,192.5505,192.9482,192.2983,192.9482,7196.0
2022-07-05 10:50:00,198.96,198.96,198.58,198.58,3695.0,192.987,192.987,192.6184,192.6184,3695.0
2022-07-05 10:55:00,198.72,198.82,198.55,198.58,4663.0,192.7542,192.8512,192.5893,192.6184,4663.0
2022-07-05 11:00:00,198.55,198.59,198.18,198.5,8601.0,192.5893,192.6281,192.2304,192.5408,8601.0
2022-07-05 11:05:00,198.45,198.8,198.25,198.65,11969.0,192.4923,192.8318,192.2983,192.6863,11969.0
2022-07-05 11:10:00,198.7,198.84,198.53,198.74,3700.0,192.7348,192.8706,192.5699,192.7736,3700.0
2022-07-05 11:15:00,198.73,199.28,198.67,198.86,10752.0,192.7639,193.2973,192.7057,192.89,10752.0
2022-07-05 11:20:00,198.84,198.98,198.67,198.84,3678.0,192.8706,193.0064,192.7057,192.8706,3678.0
2022-07-05 11:25:00,198.73,198.92,198.59,198.78,22567.0,192.7639,192.9482,192.6281,192.8124,22567.0
2022-07-05 11:30:00,198.75,199.08,198.45,198.91,4876.0,192.7833,193.1034,192.4923,192.9385,4876.0
2022-07-05 11:35:00,198.88,198.88,198.43,198.7,4602.0,192.9094,192.9094,192.4729,192.7348,4602.0
2022-07-05 11:40:00,198.72,199.32,198.72,199.32,5917.0,192.7542,193.3361,192.7542,193.3361,5917.0
2022-07-05 11:45:00,199.25,199.39,199.14,199.3,3557.0,193.2682,193.404,193.1616,193.3167,3557.0
2022-07-05 11:50:00,199.19,199.24,198.88,199.13,2389.0,193.21,193.2585,192.9094,193.1519,2389.0
2022-07-05 11:55:00,199.09,199.17,198.61,198.71,7202.0,193.1131,193.1907,192.6475,192.7445,7202.0
2022-07-05 12:00:00,198.73,198.91,198.63,198.7,3391.0,192.7639,192.9385,192.6669,192.7348,3391.0
2022-07-05 12:05:00,198.75,198.91,198.53,198.86,9626.0,192.7833,192.9385,192.5699,192.89,9626.0
2022-07-05 12:10:00,198.89,199.06,198.61,198.8,9182.0,192.9191,193.084,192.6475,192.8318,9182.0
2022-07-05 12:15:00,198.72,199.14,198.58,199.06,10313.0,192.7542,193.1616,192.6184,193.084,10313.0
2022-07-05 12:20:00,199.1,199.61,198.94,199.6,3898.0,193.1228,193.6174,192.9676,193.6077,3898.0
2022-07-05 12:25:00,199.6,199.85,199.6,199.73,2173.0,193.6077,193.8502,193.6077,193.7338,2173.0
2022-07-05 12:30:00,199.73,199.9,199.73,199.89,2366.0,193.7338,193.8987,193.7338,193.889,2366.0
2022-07-05 12:35:00,199.81,200.23,199.74,200.01,2600.0,193.8114,194.2188,193.7435,194.0054,2600.0
2022-07-05 12:40:00,199.96,200.01,199.53,199.53,3282.0,193.9569,194.0054,193.5398,193.5398,3282.0
2022-07-05 12:45:00,199.6,199.7,199.4,199.57,3316.0,193.6077,193.7047,193.4137,193.5786,3316.0
2022-07-05 12:50:00,199.6,199.81,199.43,199.81,8987.0,193.6077,193.8114,193.4428,193.8114,8987.0
2022-07-05 12:55:00,199.81,200.0,199.5,199.68,10303.0,193.8114,193.9957,193.5107,193.6853,10303.0
2022-07-05 13:00:00,199.59,200.15,199.56,200.15,16203.0,193.598,194.1412,193.5689,194.1412,16203.0
2022-07-05 13:05:00,200.07,200.07,199.61,199.99,28647.0,194.0636,194.0636,193.6174,193.986,28647.0
2022-07-05 13:10:00,200.13,200.16,199.8,199.88,3100.0,194.1218,194.1509,193.8017,193.8793,3100.0
2022-07-05 13:15:00,199.84,200.27,199.84,200.25,6352.0,193.8405,194.2576,193.8405,194.2382,6352.0
2022-07-05 13:20:00,200.17,200.35,199.97,199.97,10811.0,194.1606,194.3352,193.9666,193.9666,10811.0
2022-07-05 13:25:00,200.06,200.13,199.93,200.1,2520.0,194.0539,194.1218,193.9278,194.0927,2520.0
2022-07-05 13:30:00,200.13,200.45,200.02,200.45,4050.0,194.1218,194.4322,194.0151,194.4322,4050.0
2022-07-05 13:35:00,200.47,200.79,200.44,200.79,3699.0,194.4516,194.762,194.4225,194.762,3699.0
2022-07-05 13:40:00,200.71,200.8,200.64,200.71,4183.0,194.6844,194.7717,194.6165,194.6844,4183.0
2022-07-05 13:45:00,200.54,200.62,200.06,200.55,21083.0,194.5195,194.5971,194.0539,194.5292,21083.0
2022-07-05 13:50:00,200.61,200.7,200.52,200.64,3249.0,194.5874,194.6747,194.5001,194.6165,3249.0
2022-07-05 13:55:00,200.47,200.81,200.47,200.77,6948.0,194.4516,194.7814,194.4516,194.7426,6948.0
2022-07-05 14:00:00,200.77,200.98,200.5,200.93,4905.0,194.7426,194.9463,194.4807,194.8978,4905.0
2022-07-05 14:05:00,201.02,201.02,200.55,200.69,4000.0,194.9851,194.9851,194.5292,194.665,4000.0
2022-07-05 14:10:00,200.7,200.9,200.67,200.9,2529.0,194.6747,194.8687,194.6456,194.8687,2529.0
2022-07-05 14:15:00,200.85,200.87,200.51,200.81,4866.0,194.8202,194.8396,194.4904,194.7814,4866.0
2022-07-05 14:20:00,200.9,201.05,200.81,201.03,14231.0,194.8687,195.0142,194.7814,194.9948,14231.0
2022-07-05 14:25:00,200.99,201.29,200.89,201.2,3466.0,194.956,195.247,194.859,195.1597,3466.0
2022-07-05 14:30:00,201.1,201.53,201.1,201.43,5418.0,195.0627,195.4798,195.0627,195.3828,5418.0
2022-07-05 14:35:00,201.47,202.0,201.38,202.0,4855.0,195.4216,195.9357,195.3343,195.9357,4855.0
2022-07-05 14:40:00,201.89,202.03,201.73,201.83,4649.0,195.829,195.9648,195.6738,195.7708,4649.0
2022-07-05 14:45:00,201.87,202.06,201.65,201.75,4426.0,195.8096,195.9939,195.5962,195.6932,4426.0
2022-07-05 14:50:00,201.82,201.88,201.8,201.86,3604.0,195.7611,195.8193,195.7417,195.7999,3604.0
2022-07-05 14:55:00,201.96,201.96,201.79,201.92,3338.0,195.8969,195.8969,195.732,195.8581,3338.0
2022-07-05 15:00:00,201.81,201.89,201.4,201.48,8041.0,195.7514,195.829,195.3537,195.4313,8041.0
2022-07-05 15:05:00,201.64,202.03,201.63,202.02,6089.0,195.5865,195.9648,195.5768,195.9551,6089.0
2022-07-05 15:10:00,202.1,202.36,202.06,202.36,9284.0,196.0327,196.2849,195.9939,196.2849,9284.0
2022-07-05 15:15:00,202.39,202.45,201.73,201.73,7154.0,196.314,196.3722,195.6738,195.6738,7154.0
2022-07-05 15:20:00,201.9,202.4,201.84,202.31,7637.0,195.8387,196.3237,195.7805,196.2364,7637.0
2022-07-05 15:25:00,202.41,202.55,202.12,202.22,5482.0,196.3334,196.4692,196.0521,196.1491,5482.0
2022-07-05 15:30:00,202.24,202.45,201.97,202.36,11500.0,196.1685,196.3722,195.9066,196.2849,11500.0
2022-07-05 15:35:00,202.33,202.33,201.86,202.01,12679.0,196.2558,196.2558,195.7999,195.9454,12679.0
2022-07-05 15:40:00,202.05,202.2,201.71,201.86,12729.0,195.9842,196.1297,195.6544,195.7999,12729.0
2022-07-05 15:45:00,201.82,202.08,201.68,202.04,17745.0,195.7611,196.0133,195.6253,195.9745,17745.0
2022-07-05 15:50:00,202.12,202.12,201.37,201.7,17812.0,196.0521,196.0521,195.3246,195.6447,17812.0
2022-07-05 15:55:00,201.62,202.07,201.62,202.07,41800.0,195.5671,196.0036,195.5671,196.0036,41800.0
2022-07-06 09:30:00,202.48,202.88,201.24,202.31,37581.0,196.4013,196.7893,195.1985,196.2364,37581.0
2022-07-06 09:35:00,202.48,203.57,202.12,203.44,18973.0,196.4013,197.4586,196.0521,197.3325,18973.0
2022-07-06 09:40:00,203.47,203.47,202.08,202.09,10619.0,197.3616,197.3616,196.0133,196.023,10619.0
2022-07-06 09:45:00,202.3,202.3,200.88,201.0,6599.0,196.2267,196.2267,194.8493,194.9657,6599.0
2022-07-06 09:50:00,201.07,201.4,200.1,200.39,5220.0,195.0336,195.3537,194.0927,194.374,5220.0
2022-07-06 09:55:00,200.49,201.49,200.38,201.03,5933.0,194.471,195.441,194.3643,194.9948,5933.0
2022-07-06 10:00:00,200.92,200.94,200.38,200.5,7979.0,194.8881,194.9075,194.3643,194.4807,7979.0
2022-07-06 10:05:00,200.59,202.3,200.59,202.3,20067.0,194.568,196.2267,194.568,196.2267,20067.0
2022-07-06 10:10:00,202.17,202.52,200.73,201.2,14650.0,196.1006,196.4401,194.7038,195.1597,14650.0
2022-07-06 10:15:00,201.26,201.61,200.93,201.21,3574.0,195.2179,195.5574,194.8978,195.1694,3574.0
2022-07-06 10:20:00,201.47,201.94,201.02,201.75,6404.0,195.4216,195.8775,194.9851,195.6932,6404.0
2022-07-06 10:25:00,201.5,201.77,201.37,201.68,5206.0,195.4507,195.7126,195.3246,195.6253,5206.0
2022-07-06 10:30:00,201.65,201.93,201.41,201.41,5840.0,195.5962,195.8678,195.3634,195.3634,5840.0
2022-07-06 10:35:00,201.41,201.54,201.35,201.4,3476.0,195.3634,195.4895,195.3052,195.3537,3476.0
2022-07-06 10:40:00,201.53,201.74,201.33,201.72,4536.0,195.4798,195.6835,195.2858,195.6641,4536.0
2022-07-06 10:45:00,201.66,201.79,201.22,201.34,7079.0,195.6059,195.732,195.1791,195.2955,7079.0
2022-07-06 10:50:00,201.25,201.38,201.02,201.38,5016.0,195.2082,195.3343,194.9851,195.3343,5016.0
2022-07-06 10:55:00,201.27,201.36,201.05,201.11,6458.0,195.2276,195.3149,195.0142,195.0724,6458.0
2022-07-06 11:00:00,201.23,201.27,200.34,200.42,7856.0,195.1888,195.2276,194.3255,194.4031,7856.0
2022-07-06 11:05:00,200.52,200.87,200.32,200.78,1906.0,194.5001,194.8396,194.3061,194.7523,1906.0
2022-07-06 11:10:00,200.74,201.06,200.49,200.94,8073.0,194.7135,195.0239,194.471,194.9075,8073.0
2022-07-06 11:15:00,201.1,201.3,200.98,201.06,7543.0,195.0627,195.2567,194.9463,195.0239,7543.0
2022-07-06 11:20:00,201.14,201.17,200.78,200.84,8069.0,195.1015,195.1306,194.7523,194.8105,8069.0
2022-07-06 11:25:00,200.84,201.06,200.38,200.48,7403.0,194.8105,195.0239,194.3643,194.4613,7403.0
2022-07-06 11:30:00,200.42,200.63,200.25,200.39,5777.0,194.4031,194.6068,194.2382,194.374,5777.0
2022-07-06 11:35:00,200.63,200.82,200.52,200.69,5412.0,194.6068,194.7911,194.5001,194.665,5412.0
2022-07-06 11:40:00,200.66,200.66,200.28,200.61,3366.0,194.6359,194.6359,194.2673,194.5874,3366.0
2022-07-06 11:45:00,200.51,200.75,200.39,200.75,6328.0,194.4904,194.7232,194.374,194.7232,6328.0
2022-07-06 11:50:00,200.61,200.99,200.61,200.87,7800.0,194.5874,194.956,194.5874,194.8396,7800.0
2022-07-06 11:55:00,200.87,201.16,200.75,200.75,5014.0,194.8396,195.1209,194.7232,194.7232,5014.0
2022-07-06 12:00:00,200.74,200.74,200.35,200.35,2068.0,194.7135,194.7135,194.3352,194.3352,2068.0
2022-07-06 12:05:00,200.4,200.42,200.0,200.05,3846.0,194.3837,194.4031,193.9957,194.0442,3846.0
2022-07-06 12:10:00,199.99,200.21,199.94,200.16,10696.0,193.986,194.1994,193.9375,194.1509,10696.0
2022-07-06 12:15:00,200.19,200.25,200.02,200.09,27886.0,194.18,194.2382,194.0151,194.083,27886.0
2022-07-06 12:20:00,200.2,200.34,200.12,200.12,3576.0,194.1897,194.3255,194.1121,194.1121,3576.0
2022-07-06 12:25:00,200.18,200.39,200.12,200.28,2109.0,194.1703,194.374,194.1121,194.2673,2109.0
2022-07-06 12:30:00,200.25,200.47,200.24,200.42,2003.0,194.2382,194.4516,194.2285,194.4031,2003.0
2022-07-06 12:35:00,200.47,200.71,200.4,200.4,3659.0,194.4516,194.6844,194.3837,194.3837,3659.0
2022-07-06 12:40:00,200.42,200.69,200.34,200.65,1594.0,194.4031,194.665,194.3255,194.6262,1594.0
2022-07-06 12:45:00,200.67,200.72,200.6,200.7,3799.0,194.6456,194.6941,194.5777,194.6747,3799.0
2022-07-06 12:50:00,200.63,200.65,200.37,200.5,51359.0,194.6068,194.6262,194.3546,194.4807,51359.0
2022-07-06 12:55:00,200.66,200.66,200.35,200.49,2210.0,194.6359,194.6359,194.3352,194.471,2210.0
2022-07-06 13:00:00,200.48,200.69,200.45,200.68,3387.0,194.4613,194.665,194.4322,194.6553,3387.0
2022-07-06 13:05:00,200.74,201.0,200.73,200.92,1921.0,194.7135,194.9657,194.7038,194.8881,1921.0
2022-07-06 13:10:00,200.86,200.99,200.79,200.99,2442.0,194.8299,194.956,194.762,194.956,2442.0
2022-07-06 13:15:00,200.91,200.93,200.76,200.82,2812.0,194.8784,194.8978,194.7329,194.7911,2812.0
2022-07-06 13:20:00,200.78,200.78,200.4,200.43,4180.0,194.7523,194.7523,194.3837,194.4128,4180.0
2022-07-06 13:25:00,200.47,200.48,199.9,199.91,2025.0,194.4516,194.4613,193.8987,193.9084,2025.0
2022-07-06 13:30:00,199.85,200.01,199.72,199.82,2704.0,193.8502,194.0054,193.7241,193.8211,2704.0
2022-07-06 13:35:00,199.82,199.89,199.69,199.87,2315.0,193.8211,193.889,193.695,193.8696,2315.0
2022-07-06 13:40:00,199.9,199.9,199.57,199.64,3943.0,193.8987,193.8987,193.5786,193.6465,3943.0
2022-07-06 13:45:00,199.64,199.84,199.64,199.84,3666.0,193.6465,193.8405,193.6465,193.8405,3666.0
2022-07-06 13:50:00,199.82,199.82,199.68,199.77,2074.0,193.8211,193.8211,193.6853,193.7726,2074.0
2022-07-06 13:55:00,199.78,199.81,199.57,199.7,5671.0,193.7823,193.8114,193.5786,193.7047,5671.0
2022-07-06 14:00:00,199.69,200.24,199.42,199.88,9316.0,193.695,194.2285,193.4331,193.8793,9316.0
2022-07-06 14:05:00,200.03,200.45,199.94,199.94,5248.0,194.0248,194.4322,193.9375,193.9375,5248.0
2022-07-06 14:10:00,199.67,200.05,199.27,199.94,8787.0,193.6756,194.0442,193.2876,193.9375,8787.0
2022-07-06 14:15:00,200.0,200.0,199.78,199.81,2001.0,193.9957,193.9957,193.7823,193.8114,2001.0
2022-07-06 14:20:00,199.81,200.22,199.81,200.01,3732.0,193.8114,194.2091,193.8114,194.0054,3732.0
2022-07-06 14:25:00,200.0,200.98,199.94,200.83,6899.0,193.9957,194.9463,193.9375,194.8008,6899.0
2022-07-06 14:30:00,201.0,201.85,200.68,201.68,10778.0,194.9657,195.7902,194.6553,195.6253,10778.0
2022-07-06 14:35:00,201.74,201.8,201.33,201.67,5071.0,195.6835,195.7417,195.2858,195.6156,5071.0
2022-07-06 14:40:00,201.84,202.13,201.71,201.93,9703.0,195.7805,196.0618,195.6544,195.8678,9703.0
2022-07-06 14:45:00,202.05,202.31,201.72,201.72,7598.0,195.9842,196.2364,195.6641,195.6641,7598.0
2022-07-06 14:50:00,201.66,201.66,201.26,201.6,5384.0,195.6059,195.6059,195.2179,195.5477,5384.0
2022-07-06 14:55:00,201.55,201.65,201.36,201.5,6279.0,195.4992,195.5962,195.3149,195.4507,6279.0
2022-07-06 15:00:00,201.57,201.58,201.04,201.28,7717.0,195.5186,195.5283,195.0045,195.2373,7717.0
2022-07-06 15:05:00,201.33,201.35,200.91,201.34,12169.0,195.2858,195.3052,194.8784,195.2955,12169.0
2022-07-06 15:10:00,201.3,201.58,201.21,201.58,5326.0,195.2567,195.5283,195.1694,195.5283,5326.0
2022-07-06 15:15:00,201.48,201.58,201.26,201.45,7722.0,195.4313,195.5283,195.2179,195.4022,7722.0
2022-07-06 15:20:00,201.44,201.63,201.36,201.59,8723.0,195.3925,195.5768,195.3149,195.538,8723.0
2022-07-06 15:25:00,201.6,201.6,201.38,201.51,11313.0,195.5477,195.5477,195.3343,195.4604,11313.0
2022-07-06 15:30:00,201.51,201.61,201.31,201.61,16626.0,195.4604,195.5574,195.2664,195.5574,16626.0
2022-07-06 15:35:00,201.61,201.81,201.14,201.2,19502.0,195.5574,195.7514,195.1015,195.1597,19502.0
2022-07-06 15:40:00,201.11,201.16,200.78,200.89,20747.0,195.0724,195.1209,194.7523,194.859,20747.0
2022-07-06 15:45:00,200.84,200.89,200.48,200.73,27363.0,194.8105,194.859,194.4613,194.7038,27363.0
2022-07-06 15:50:00,200.75,200.8,200.21,200.47,48195.0,194.7232,194.7717,194.1994,194.4516,48195.0
2022-07-06 15:55:00,200.41,200.86,200.39,200.72,61355.0,194.3934,194.8299,194.374,194.6941,61355.0
2022-07-07 09:30:00,200.51,200.51,198.96,199.39,42685.0,194.4904,194.4904,192.987,193.404,42685.0
2022-07-07 09:35:00,199.26,199.64,199.24,199.54,12413.0,193.2779,193.6465,193.2585,193.5495,12413.0
2022-07-07 09:40:00,199.62,200.35,199.56,200.2,16052.0,193.6271,194.3352,193.5689,194.1897,16052.0
2022-07-07 09:45:00,200.05,200.5,199.6,199.99,63634.0,194.0442,194.4807,193.6077,193.986,63634.0
2022-07-07 09:50:00,200.08,200.27,199.84,200.15,49649.0,194.0733,194.2576,193.8405,194.1412,49649.0
2022-07-07 09:55:00,200.17,200.82,200.13,200.39,54533.0,194.1606,194.7911,194.1218,194.374,54533.0
2022-07-07 10:00:00,200.43,200.58,199.5,199.75,26124.0,194.4128,194.5583,193.5107,193.7532,26124.0
2022-07-07 10:05:00,199.6,199.86,199.18,199.31,19814.0,193.6077,193.8599,193.2003,193.3264,19814.0
2022-07-07 10:10:00,199.36,199.63,198.99,199.09,27848.0,193.3749,193.6368,193.0161,193.1131,27848.0
2022-07-07 10:15:00,199.09,199.22,198.58,198.63,16129.0,193.1131,193.2391,192.6184,192.6669,16129.0
2022-07-07 10:20:00,198.63,198.92,198.61,198.81,18260.0,192.6669,192.9482,192.6475,192.8415,18260.0
2022-07-07 10:25:00,198.85,199.52,198.81,199.29,11052.0,192.8803,193.5301,192.8415,193.307,11052.0
2022-07-07 10:30:00,199.31,199.31,198.82,199.05,9385.0,193.3264,193.3264,192.8512,193.0743,9385.0
2022-07-07 10:35:00,199.1,199.44,199.05,199.26,13927.0,193.1228,193.4525,193.0743,193.2779,13927.0
2022-07-07 10:40:00,199.28,199.52,199.0,199.24,19197.0,193.2973,193.5301,193.0258,193.2585,19197.0
2022-07-07 10:45:00,199.14,199.19,198.98,199.02,12221.0,193.1616,193.21,193.0064,193.0452,12221.0
2022-07-07 10:50:00,199.01,199.66,198.9,199.66,10500.0,193.0355,193.6659,192.9288,193.6659,10500.0
2022-07-07 10:55:00,199.59,199.69,199.16,199.34,27383.0,193.598,193.695,193.181,193.3555,27383.0
2022-07-07 11:00:00,199.35,199.87,199.35,199.79,50313.0,193.3652,193.8696,193.3652,193.792,50313.0
2022-07-07 11:05:00,199.78,199.96,199.71,199.75,29313.0,193.7823,193.9569,193.7144,193.7532,29313.0
2022-07-07 11:10:00,199.71,199.72,199.44,199.51,41757.0,193.7144,193.7241,193.4525,193.5204,41757.0
2022-07-07 11:15:00,199.5,200.02,199.43,199.73,28095.0,193.5107,194.0151,193.4428,193.7338,28095.0
2022-07-07 11:20:00,199.64,200.03,199.15,199.15,51189.0,193.6465,194.0248,193.1713,193.1713,51189.0
2022-07-07 11:25:00,199.23,199.76,199.19,199.46,22169.0,193.2488,193.7629,193.21,193.4719,22169.0
2022-07-07 11:30:00,199.37,199.8,199.34,199.36,18897.0,193.3846,193.8017,193.3555,193.3749,18897.0
2022-07-07 11:35:00,199.27,199.41,199.19,199.27,8564.0,193.2876,193.4234,193.21,193.2876,8564.0
2022-07-07 11:40:00,199.35,199.64,199.17,199.34,20447.0,193.3652,193.6465,193.1907,193.3555,20447.0
2022-07-07 11:45:00,199.28,199.68,199.24,199.68,25948.0,193.2973,193.6853,193.2585,193.6853,25948.0
2022-07-07 11:50:00,199.66,199.66,199.4,199.5,7223.0,193.6659,193.6659,193.4137,193.5107,7223.0
2022-07-07 11:55:00,199.51,199.61,199.43,199.52,7335.0,193.5204,193.6174,193.4428,193.5301,7335.0
2022-07-07 12:00:00,199.52,199.98,199.48,199.98,17679.0,193.5301,193.9763,193.4913,193.9763,17679.0
2022-07-07 12:05:00,199.98,200.04,199.51,199.51,5455.0,193.9763,194.0345,193.5204,193.5204,5455.0
2022-07-07 12:10:00,199.5,199.5,199.12,199.12,5309.0,193.5107,193.5107,193.1422,193.1422,5309.0
2022-07-07 12:15:00,199.03,199.41,199.0,199.41,7112.0,193.0549,193.4234,193.0258,193.4234,7112.0
2022-07-07 12:20:00,199.53,199.97,199.48,199.97,8042.0,193.5398,193.9666,193.4913,193.9666,8042.0
2022-07-07 12:25:00,200.06,200.46,200.01,200.22,5378.0,194.0539,194.4419,194.0054,194.2091,5378.0
2022-07-07 12:30:00,200.21,200.32,200.14,200.25,9556.0,194.1994,194.3061,194.1315,194.2382,9556.0
2022-07-07 12:35:00,200.21,200.25,199.62,199.72,9381.0,194.1994,194.2382,193.6271,193.7241,9381.0
2022-07-07 12:40:00,199.73,199.79,199.58,199.78,6160.0,193.7338,193.792,193.5883,193.7823,6160.0
2022-07-07 12:45:00,199.72,199.81,199.45,199.64,12349.0,193.7241,193.8114,193.4622,193.6465,12349.0
2022-07-07 12:50:00,199.61,200.07,199.39,199.88,5707.0,193.6174,194.0636,193.404,193.8793,5707.0
2022-07-07 12:55:00,199.87,200.3,199.64,200.25,5883.0,193.8696,194.2867,193.6465,194.2382,5883.0
2022-07-07 13:00:00,200.25,200.39,199.61,199.81,17947.0,194.2382,194.374,193.6174,193.8114,17947.0
2022-07-07 13:05:00,199.86,199.86,199.47,199.53,5133.0,193.8599,193.8599,193.4816,193.5398,5133.0
2022-07-07 13:10:00,199.52,199.59,199.24,199.59,8894.0,193.5301,193.598,193.2585,193.598,8894.0
2022-07-07 13:15:00,199.63,199.79,199.56,199.79,2344.0,193.6368,193.792,193.5689,193.792,2344.0
2022-07-07 13:20:00,199.85,200.0,199.79,199.9,1719.0,193.8502,193.9957,193.792,193.8987,1719.0
2022-07-07 13:25:00,199.92,199.92,199.75,199.8,1644.0,193.9181,193.9181,193.7532,193.8017,1644.0
2022-07-07 13:30:00,199.77,199.95,199.65,199.65,9124.0,193.7726,193.9472,193.6562,193.6562,9124.0
2022-07-07 13:35:00,199.7,199.88,199.46,199.88,11330.0,193.7047,193.8793,193.4719,193.8793,11330.0
2022-07-07 13:40:00,199.83,200.13,199.76,200.13,3076.0,193.8308,194.1218,193.7629,194.1218,3076.0
2022-07-07 13:45:00,200.14,200.5,200.14,200.26,18282.0,194.1315,194.4807,194.1315,194.2479,18282.0
2022-07-07 13:50:00,200.25,200.44,200.24,200.35,5650.0,194.2382,194.4225,194.2285,194.3352,5650.0
2022-07-07 13:55:00,200.35,200.42,200.26,200.3,4287.0,194.3352,194.4031,194.2479,194.2867,4287.0
2022-07-07 14:00:00,200.36,200.78,200.31,200.67,11657.0,194.3449,194.7523,194.2964,194.6456,11657.0
2022-07-07 14:05:00,200.71,200.86,200.71,200.76,2337.0,194.6844,194.8299,194.6844,194.7329,2337.0
2022-07-07 14:10:00,200.76,200.8,200.38,200.41,8501.0,194.7329,194.7717,194.3643,194.3934,8501.0
2022-07-07 14:15:00,200.39,200.55,200.38,200.52,21518.0,194.374,194.5292,194.3643,194.5001,21518.0
2022-07-07 14:20:00,200.52,200.79,200.41,200.44,18502.0,194.5001,194.762,194.3934,194.4225,18502.0
2022-07-07 14:25:00,200.47,200.81,200.42,200.75,6312.0,194.4516,194.7814,194.4031,194.7232,6312.0
2022-07-07 14:30:00,200.7,200.92,200.69,200.82,4010.0,194.6747,194.8881,194.665,194.7911,4010.0
2022-07-07 14:35:00,200.77,200.77,200.44,200.5,10166.0,194.7426,194.7426,194.4225,194.4807,10166.0
2022-07-07 14:40:00,200.47,200.54,200.37,200.47,3514.0,194.4516,194.5195,194.3546,194.4516,3514.0
2022-07-07 14:45:00,200.5,200.54,200.4,200.45,8226.0,194.4807,194.5195,194.3837,194.4322,8226.0
2022-07-07 14:50:00,200.4,200.48,200.36,200.48,2494.0,194.3837,194.4613,194.3449,194.4613,2494.0
2022-07-07 14:55:00,200.48,200.84,200.47,200.71,30779.0,194.4613,194.8105,194.4516,194.6844,30779.0
2022-07-07 15:00:00,200.74,201.0,200.66,200.94,29682.0,194.7135,194.9657,194.6359,194.9075,29682.0
2022-07-07 15:05:00,200.97,201.08,200.81,200.95,22559.0,194.9366,195.0433,194.7814,194.9172,22559.0
2022-07-07 15:10:00,200.95,201.41,200.95,201.18,17256.0,194.9172,195.3634,194.9172,195.1403,17256.0
2022-07-07 15:15:00,201.21,201.56,201.14,201.38,17740.0,195.1694,195.5089,195.1015,195.3343,17740.0
2022-07-07 15:20:00,201.38,201.46,201.11,201.33,30380.0,195.3343,195.4119,195.0724,195.2858,30380.0
2022-07-07 15:25:00,201.3,201.45,201.2,201.2,10677.0,195.2567,195.4022,195.1597,195.1597,10677.0
2022-07-07 15:30:00,201.17,201.22,201.05,201.17,31486.0,195.1306,195.1791,195.0142,195.1306,31486.0
2022-07-07 15:35:00,201.2,201.27,200.74,200.82,22561.0,195.1597,195.2276,194.7135,194.7911,22561.0
2022-07-07 15:40:00,200.84,201.35,200.84,201.22,19979.0,194.8105,195.3052,194.8105,195.1791,19979.0
2022-07-07 15:45:00,201.18,201.57,201.1,201.41,15686.0,195.1403,195.5186,195.0627,195.3634,15686.0
2022-07-07 15:50:00,201.52,202.0,201.18,201.42,31268.0,195.4701,195.9357,195.1403,195.3731,31268.0
2022-07-07 15:55:00,201.42,201.92,201.37,201.58,66875.0,195.3731,195.8581,195.3246,195.5283,66875.0
2022-07-08 09:30:00,201.23,201.92,201.03,201.4,11348.0,195.1888,195.8581,194.9948,195.3537,11348.0
2022-07-08 09:35:00,201.01,201.37,200.78,200.81,4998.0,194.9754,195.3246,194.7523,194.7814,4998.0
2022-07-08 09:40:00,201.04,201.23,200.64,200.74,4146.0,195.0045,195.1888,194.6165,194.7135,4146.0
2022-07-08 09:45:00,200.68,200.94,200.44,200.44,4724.0,194.6553,194.9075,194.4225,194.4225,4724.0
2022-07-08 09:50:00,200.42,200.54,199.81,199.81,1821.0,194.4031,194.5195,193.8114,193.8114,1821.0
2022-07-08 09:55:00,199.72,200.26,199.71,200.08,5935.0,193.7241,194.2479,193.7144,194.0733,5935.0
2022-07-08 10:00:00,200.09,200.4,199.82,200.32,3637.0,194.083,194.3837,193.8211,194.3061,3637.0
2022-07-08 10:05:00,200.33,201.09,200.33,201.08,4235.0,194.3158,195.053,194.3158,195.0433,4235.0
2022-07-08 10:10:00,200.96,201.36,200.94,201.32,7150.0,194.9269,195.3149,194.9075,195.2761,7150.0
2022-07-08 10:15:00,201.51,202.01,201.38,201.92,3543.0,195.4604,195.9454,195.3343,195.8581,3543.0
2022-07-08 10:20:00,201.75,201.85,201.5,201.73,3945.0,195.6932,195.7902,195.4507,195.6738,3945.0
2022-07-08 10:25:00,201.75,203.25,201.75,203.21,28766.0,195.6932,197.1482,195.6932,197.1094,28766.0
2022-07-08 10:30:00,203.09,203.26,202.64,202.65,4061.0,196.993,197.1579,196.5565,196.5662,4061.0
2022-07-08 10:35:00,202.69,202.82,202.52,202.74,2623.0,196.605,196.7311,196.4401,196.6535,2623.0
2022-07-08 10:40:00,202.72,203.11,202.59,203.11,3629.0,196.6341,197.0124,196.508,197.0124,3629.0
2022-07-08 10:45:00,203.06,203.06,202.84,202.93,4691.0,196.9639,196.9639,196.7505,196.8378,4691.0
2022-07-08 10:50:00,202.91,202.91,202.18,202.34,9829.0,196.8184,196.8184,196.1103,196.2655,9829.0
2022-07-08 10:55:00,202.72,203.01,202.72,203.01,1540.0,196.6341,196.9154,196.6341,196.9154,1540.0
2022-07-08 11:00:00,202.87,203.04,202.67,202.8,1962.0,196.7796,196.9445,196.5856,196.7117,1962.0
2022-07-08 11:05:00,202.71,203.18,202.66,203.18,2757.0,196.6244,197.0803,196.5759,197.0803,2757.0
2022-07-08 11:10:00,203.01,203.01,202.28,202.28,2522.0,196.9154,196.9154,196.2073,196.2073,2522.0
2022-07-08 11:15:00,202.34,202.47,202.22,202.27,2429.0,196.2655,196.3916,196.1491,196.1976,2429.0
2022-07-08 11:20:00,202.34,202.47,202.13,202.23,2515.0,196.2655,196.3916,196.0618,196.1588,2515.0
2022-07-08 11:25:00,202.33,202.53,202.33,202.51,2558.0,196.2558,196.4498,196.2558,196.4304,2558.0
2022-07-08 11:30:00,202.47,202.73,202.35,202.7,2431.0,196.3916,196.6438,196.2752,196.6147,2431.0
2022-07-08 11:35:00,202.63,202.63,202.26,202.27,1209.0,196.5468,196.5468,196.1879,196.1976,1209.0
2022-07-08 11:40:00,202.37,202.48,202.13,202.19,3257.0,196.2946,196.4013,196.0618,196.12,3257.0
2022-07-08 11:45:00,202.22,202.41,202.0,202.06,2115.0,196.1491,196.3334,195.9357,195.9939,2115.0
2022-07-08 11:50:00,202.05,202.26,201.97,201.97,2749.0,195.9842,196.1879,195.9066,195.9066,2749.0
2022-07-08 11:55:00,201.96,202.24,201.95,202.16,1594.0,195.8969,196.1685,195.8872,196.0909,1594.0
2022-07-08 12:00:00,202.09,202.21,201.97,202.01,1420.0,196.023,196.1394,195.9066,195.9454,1420.0
2022-07-08 12:05:00,201.95,201.95,201.73,201.84,900.0,195.8872,195.8872,195.6738,195.7805,900.0
2022-07-08 12:10:00,201.85,201.88,201.74,201.86,1585.0,195.7902,195.8193,195.6835,195.7999,1585.0
2022-07-08 12:15:00,201.8,202.02,201.75,202.01,2133.0,195.7417,195.9551,195.6932,195.9454,2133.0
2022-07-08 12:20:00,201.96,202.02,201.54,201.71,4792.0,195.8969,195.9551,195.4895,195.6544,4792.0
2022-07-08 12:25:00,201.67,201.67,201.4,201.41,2639.0,195.6156,195.6156,195.3537,195.3634,2639.0
2022-07-08 12:30:00,201.44,201.53,201.3,201.43,1808.0,195.3925,195.4798,195.2567,195.3828,1808.0
2022-07-08 12:35:00,201.35,201.43,201.03,201.11,2291.0,195.3052,195.3828,194.9948,195.0724,2291.0
2022-07-08 12:40:00,201.13,201.15,200.81,201.14,3016.0,195.0918,195.1112,194.7814,195.1015,3016.0
2022-07-08 12:45:00,201.07,201.21,200.91,201.2,2572.0,195.0336,195.1694,194.8784,195.1597,2572.0
2022-07-08 12:50:00,201.15,201.2,200.75,200.75,2841.0,195.1112,195.1597,194.7232,194.7232,2841.0
2022-07-08 12:55:00,200.87,200.95,200.61,200.62,2299.0,194.8396,194.9172,194.5874,194.5971,2299.0
2022-07-08 13:00:00,200.69,200.72,200.36,200.45,2752.0,194.665,194.6941,194.3449,194.4322,2752.0
2022-07-08 13:05:00,200.5,200.9,200.47,200.85,2929.0,194.4807,194.8687,194.4516,194.8202,2929.0
2022-07-08 13:10:00,200.85,200.98,200.85,200.95,5059.0,194.8202,194.9463,194.8202,194.9172,5059.0
2022-07-08 13:15:00,200.93,201.07,200.8,200.8,2811.0,194.8978,195.0336,194.7717,194.7717,2811.0
2022-07-08 13:20:00,200.82,200.92,200.67,200.68,2263.0,194.7911,194.8881,194.6456,194.6553,2263.0
2022-07-08 13:25:00,200.68,201.0,200.68,201.0,4802.0,194.6553,194.9657,194.6553,194.9657,4802.0
2022-07-08 13:30:00,200.83,200.85,200.64,200.64,1908.0,194.8008,194.8202,194.6165,194.6165,1908.0
2022-07-08 13:35:00,200.69,200.73,200.45,200.53,14606.0,194.665,194.7038,194.4322,194.5098,14606.0
2022-07-08 13:40:00,200.53,200.54,200.38,200.38,3050.0,194.5098,194.5195,194.3643,194.3643,3050.0
2022-07-08 13:45:00,200.32,200.62,200.28,200.54,3183.0,194.3061,194.5971,194.2673,194.5195,3183.0
2022-07-08 13:50:00,200.59,200.77,200.58,200.65,1981.0,194.568,194.7426,194.5583,194.6262,1981.0
2022-07-08 13:55:00,200.62,200.68,200.3,200.42,3100.0,194.5971,194.6553,194.2867,194.4031,3100.0
2022-07-08 14:00:00,200.43,200.5,200.21,200.46,4271.0,194.4128,194.4807,194.1994,194.4419,4271.0
2022-07-08 14:05:00,200.48,200.79,200.48,200.75,2402.0,194.4613,194.762,194.4613,194.7232,2402.0
2022-07-08 14:10:00,200.73,200.73,200.57,200.67,1760.0,194.7038,194.7038,194.5486,194.6456,1760.0
2022-07-08 14:15:00,200.7,200.7,200.4,200.56,2344.0,194.6747,194.6747,194.3837,194.5389,2344.0
2022-07-08 14:20:00,200.76,200.89,200.72,200.78,2973.0,194.7329,194.859,194.6941,194.7523,2973.0
2022-07-08 14:25:00,200.79,200.91,200.74,200.86,2374.0,194.762,194.8784,194.7135,194.8299,2374.0
2022-07-08 14:30:00,200.82,201.0,200.68,201.0,2600.0,194.7911,194.9657,194.6553,194.9657,2600.0
2022-07-08 14:35:00,201.04,201.19,201.01,201.11,3339.0,195.0045,195.15,194.9754,195.0724,3339.0
2022-07-08 14:40:00,201.07,201.41,201.07,201.27,28794.0,195.0336,195.3634,195.0336,195.2276,28794.0
2022-07-08 14:45:00,201.34,201.34,201.05,201.1,25550.0,195.2955,195.2955,195.0142,195.0627,25550.0
2022-07-08 14:50:00,201.11,201.18,200.85,200.88,8635.0,195.0724,195.1403,194.8202,194.8493,8635.0
2022-07-08 14:55:00,200.85,201.51,200.85,201.41,32781.0,194.8202,195.4604,194.8202,195.3634,32781.0
2022-07-08 15:00:00,201.36,201.48,201.22,201.48,5257.0,195.3149,195.4313,195.1791,195.4313,5257.0
2022-07-08 15:05:00,201.47,201.53,201.12,201.12,7989.0,195.4216,195.4798,195.0821,195.0821,7989.0
2022-07-08 15:10:00,201.12,201.68,201.12,201.44,3108.0,195.0821,195.6253,195.0821,195.3925,3108.0
2022-07-08 15:15:00,201.45,201.49,201.36,201.49,2015.0,195.4022,195.441,195.3149,195.441,2015.0
2022-07-08 15:20:00,201.51,201.59,201.47,201.47,1108.0,195.4604,195.538,195.4216,195.4216,1108.0
2022-07-08 15:25:00,201.5,201.55,201.27,201.34,4108.0,195.4507,195.4992,195.2276,195.2955,4108.0
2022-07-08 15:30:00,201.11,201.26,201.02,201.06,6792.0,195.0724,195.2179,194.9851,195.0239,6792.0
2022-07-08 15:35:00,201.15,201.34,201.0,201.25,5412.0,195.1112,195.2955,194.9657,195.2082,5412.0
2022-07-08 15:40:00,201.15,201.38,201.02,201.37,4338.0,195.1112,195.3343,194.9851,195.3246,4338.0
2022-07-08 15:45:00,201.35,201.37,201.1,201.21,14496.0,195.3052,195.3246,195.0627,195.1694,14496.0
2022-07-08 15:50:00,201.13,201.27,201.02,201.27,12454.0,195.0918,195.2276,194.9851,195.2276,12454.0
2022-07-08 15:55:00,201.19,201.44,200.78,200.88,45068.0,195.15,195.3925,194.7523,194.8493,45068.0
2022-07-11 09:30:00,196.86,198.82,196.63,198.35,52336.0,190.95,192.8512,190.7269,192.3953,52336.0
2022-07-11 09:35:00,198.42,198.45,196.69,196.91,6267.0,192.4632,192.4923,190.7851,190.9985,6267.0
2022-07-11 09:40:00,196.38,198.0,196.38,197.8,42569.0,190.4844,192.0558,190.4844,191.8618,42569.0
2022-07-11 09:45:00,197.97,198.0,197.29,197.8,23080.0,192.0267,192.0558,191.3671,191.8618,23080.0
2022-07-11 09:50:00,197.79,197.92,197.39,197.4,3497.0,191.8521,191.9782,191.4641,191.4738,3497.0
2022-07-11 09:55:00,197.68,197.74,197.25,197.45,4658.0,191.7454,191.8036,191.3283,191.5223,4658.0
2022-07-11 10:00:00,197.56,197.57,196.46,196.67,7973.0,191.629,191.6387,190.562,190.7657,7973.0
2022-07-11 10:05:00,196.55,197.2,196.27,197.05,9643.0,190.6493,191.2798,190.3777,191.1343,9643.0
2022-07-11 10:10:00,197.16,197.68,197.16,197.26,5370.0,191.241,191.7454,191.241,191.338,5370.0
2022-07-11 10:15:00,197.22,197.45,196.87,197.03,7774.0,191.2992,191.5223,190.9597,191.1149,7774.0
2022-07-11 10:20:00,196.83,196.86,196.38,196.75,5386.0,190.9209,190.95,190.4844,190.8433,5386.0
2022-07-11 10:25:00,196.84,197.07,196.65,196.91,3839.0,190.9306,191.1537,190.7463,190.9985,3839.0
2022-07-11 10:30:00,196.9,197.42,196.86,196.95,17583.0,190.9888,191.4932,190.95,191.0373,17583.0
2022-07-11 10:35:00,197.0,197.74,196.92,197.66,5070.0,191.0858,191.8036,191.0082,191.726,5070.0
2022-07-11 10:40:00,197.58,197.75,197.47,197.69,8508.0,191.6484,191.8133,191.5417,191.7551,8508.0
2022-07-11 10:45:00,197.66,197.68,197.46,197.5,5679.0,191.726,191.7454,191.532,191.5708,5679.0
2022-07-11 10:50:00,197.45,197.65,197.3,197.65,5243.0,191.5223,191.7163,191.3768,191.7163,5243.0
2022-07-11 10:55:00,197.68,197.68,197.27,197.46,3062.0,191.7454,191.7454,191.3477,191.532,3062.0
2022-07-11 11:00:00,197.46,197.79,197.39,197.79,3460.0,191.532,191.8521,191.4641,191.8521,3460.0
2022-07-11 11:05:00,197.79,197.95,197.75,197.95,2932.0,191.8521,192.0073,191.8133,192.0073,2932.0
2022-07-11 11:10:00,197.87,198.0,197.5,197.51,9831.0,191.9297,192.0558,191.5708,191.5805,9831.0
2022-07-11 11:15:00,197.55,197.57,197.37,197.52,5568.0,191.6193,191.6387,191.4447,191.5902,5568.0
2022-07-11 11:20:00,197.27,197.5,197.18,197.3,2891.0,191.3477,191.5708,191.2604,191.3768,2891.0
2022-07-11 11:25:00,197.4,197.73,197.33,197.65,5887.0,191.4738,191.7939,191.4059,191.7163,5887.0
2022-07-11 11:30:00,197.71,197.71,197.32,197.32,4145.0,191.7745,191.7745,191.3962,191.3962,4145.0
2022-07-11 11:35:00,197.35,197.89,197.34,197.82,4413.0,191.4253,191.9491,191.4156,191.8812,4413.0
2022-07-11 11:40:00,197.71,197.88,197.49,197.88,2961.0,191.7745,191.9394,191.5611,191.9394,2961.0
2022-07-11 11:45:00,197.96,198.0,197.64,197.73,4486.0,192.017,192.0558,191.7066,191.7939,4486.0
2022-07-11 11:50:00,197.71,197.82,197.46,197.69,4491.0,191.7745,191.8812,191.532,191.7551,4491.0
2022-07-11 11:55:00,197.62,197.76,197.42,197.63,7618.0,191.6872,191.823,191.4932,191.6969,7618.0
2022-07-11 12:00:00,197.63,198.0,197.63,197.97,17876.0,191.6969,192.0558,191.6969,192.0267,17876.0
2022-07-11 12:05:00,197.95,198.16,197.9,198.16,14120.0,192.0073,192.211,191.9588,192.211,14120.0
2022-07-11 12:10:00,198.11,198.21,198.02,198.08,4093.0,192.1625,192.2595,192.0752,192.1334,4093.0
2022-07-11 12:15:00,198.14,198.16,197.98,198.1,4201.0,192.1916,192.211,192.0364,192.1528,4201.0
2022-07-11 12:20:00,198.02,198.02,197.75,197.94,2835.0,192.0752,192.0752,191.8133,191.9976,2835.0
2022-07-11 12:25:00,197.96,198.22,197.89,198.11,5266.0,192.017,192.2692,191.9491,192.1625,5266.0
2022-07-11 12:30:00,198.19,198.53,198.19,198.53,2889.0,192.2401,192.5699,192.2401,192.5699,2889.0
2022-07-11 12:35:00,198.57,198.81,198.51,198.7,5141.0,192.6087,192.8415,192.5505,192.7348,5141.0
2022-07-11 12:40:00,198.71,198.71,198.15,198.28,5053.0,192.7445,192.7445,192.2013,192.3274,5053.0
2022-07-11 12:45:00,198.26,198.41,198.24,198.33,2433.0,192.308,192.4535,192.2886,192.3759,2433.0
2022-07-11 12:50:00,198.31,198.31,197.77,197.89,6063.0,192.3565,192.3565,191.8327,191.9491,6063.0
2022-07-11 12:55:00,197.88,198.05,197.79,197.85,6131.0,191.9394,192.1043,191.8521,191.9103,6131.0
2022-07-11 13:00:00,197.92,198.45,197.77,198.12,9626.0,191.9782,192.4923,191.8327,192.1722,9626.0
2022-07-11 13:05:00,198.14,198.44,198.06,198.44,2712.0,192.1916,192.4826,192.114,192.4826,2712.0
2022-07-11 13:10:00,198.44,198.61,198.33,198.5,6907.0,192.4826,192.6475,192.3759,192.5408,6907.0
2022-07-11 13:15:00,198.5,198.8,198.44,198.45,23342.0,192.5408,192.8318,192.4826,192.4923,23342.0
2022-07-11 13:20:00,198.49,198.88,198.48,198.86,3802.0,192.5311,192.9094,192.5214,192.89,3802.0
2022-07-11 13:25:00,198.76,198.77,198.57,198.69,2968.0,192.793,192.8027,192.6087,192.7251,2968.0
2022-07-11 13:30:00,198.72,198.89,198.72,198.78,2183.0,192.7542,192.9191,192.7542,192.8124,2183.0
2022-07-11 13:35:00,198.83,199.12,198.7,199.04,7691.0,192.8609,193.1422,192.7348,193.0646,7691.0
2022-07-11 13:40:00,199.09,199.38,199.03,199.22,3504.0,193.1131,193.3943,193.0549,193.2391,3504.0
2022-07-11 13:45:00,199.07,199.18,199.03,199.16,3505.0,193.0937,193.2003,193.0549,193.181,3505.0
2022-07-11 13:50:00,199.12,199.42,199.11,199.42,1843.0,193.1422,193.4331,193.1325,193.4331,1843.0
2022-07-11 13:55:00,199.36,199.5,199.3,199.5,1146.0,193.3749,193.5107,193.3167,193.5107,1146.0
2022-07-11 14:00:00,199.43,199.43,198.92,199.09,4096.0,193.4428,193.4428,192.9482,193.1131,4096.0
2022-07-11 14:05:00,199.03,199.04,198.82,198.86,2808.0,193.0549,193.0646,192.8512,192.89,2808.0
2022-07-11 14:10:00,198.8,198.93,198.59,198.78,4480.0,192.8318,192.9579,192.6281,192.8124,4480.0
2022-07-11 14:15:00,198.78,199.03,198.69,198.94,3095.0,192.8124,193.0549,192.7251,192.9676,3095.0
2022-07-11 14:20:00,198.91,198.95,198.86,198.87,2072.0,192.9385,192.9773,192.89,192.8997,2072.0
2022-07-11 14:25:00,198.84,199.01,198.84,198.96,1846.0,192.8706,193.0355,192.8706,192.987,1846.0
2022-07-11 14:30:00,198.77,198.96,198.77,198.83,1750.0,192.8027,192.987,192.8027,192.8609,1750.0
2022-07-11 14:35:00,198.86,199.0,198.81,198.81,1684.0,192.89,193.0258,192.8415,192.8415,1684.0
2022-07-11 14:40:00,198.86,199.05,198.83,199.03,1056.0,192.89,193.0743,192.8609,193.0549,1056.0
2022-07-11 14:45:00,199.07,199.12,198.79,198.8,2903.0,193.0937,193.1422,192.8221,192.8318,2903.0
2022-07-11 14:50:00,198.72,198.72,198.4,198.49,3377.0,192.7542,192.7542,192.4438,192.5311,3377.0
2022-07-11 14:55:00,198.51,198.67,198.51,198.52,2695.0,192.5505,192.7057,192.5505,192.5602,2695.0
2022-07-11 15:00:00,198.5,198.5,197.94,197.95,1850.0,192.5408,192.5408,191.9976,192.0073,1850.0
2022-07-11 15:05:00,197.94,198.12,197.89,197.9,2571.0,191.9976,192.1722,191.9491,191.9588,2571.0
2022-07-11 15:10:00,197.95,198.08,197.76,197.95,2107.0,192.0073,192.1334,191.823,192.0073,2107.0
2022-07-11 15:15:00,197.92,197.92,197.77,197.83,2660.0,191.9782,191.9782,191.8327,191.8909,2660.0
2022-07-11 15:20:00,197.81,197.89,197.64,197.85,5395.0,191.8715,191.9491,191.7066,191.9103,5395.0
2022-07-11 15:25:00,197.87,197.9,197.62,197.81,7871.0,191.9297,191.9588,191.6872,191.8715,7871.0
2022-07-11 15:30:00,197.72,197.93,197.57,197.59,6186.0,191.7842,191.9879,191.6387,191.6581,6186.0
2022-07-11 15:35:00,197.59,197.61,197.05,197.2,15637.0,191.6581,191.6775,191.1343,191.2798,15637.0
2022-07-11 15:40:00,197.2,197.33,197.07,197.08,13531.0,191.2798,191.4059,191.1537,191.1634,13531.0
2022-07-11 15:45:00,197.05,197.06,196.63,196.63,30207.0,191.1343,191.144,190.7269,190.7269,30207.0
2022-07-11 15:50:00,196.59,197.3,196.52,197.28,38658.0,190.6881,191.3768,190.6202,191.3574,38658.0
2022-07-11 15:55:00,197.29,197.57,197.23,197.51,50991.0,191.3671,191.6387,191.3089,191.5805,50991.0
2022-07-12 09:30:00,196.65,197.95,196.57,197.77,17623.0,190.7463,192.0073,190.6687,191.8327,17623.0
2022-07-12 09:35:00,197.88,199.14,197.7,198.98,4681.0,191.9394,193.1616,191.7648,193.0064,4681.0
2022-07-12 09:40:00,198.6,198.92,198.54,198.59,4927.0,192.6378,192.9482,192.5796,192.6281,4927.0
2022-07-12 09:45:00,198.71,199.31,198.59,198.65,5302.0,192.7445,193.3264,192.6281,192.6863,5302.0
2022-07-12 09:50:00,198.58,199.19,198.58,198.82,7701.0,192.6184,193.21,192.6184,192.8512,7701.0
2022-07-12 09:55:00,198.47,198.86,198.1,198.11,5981.0,192.5117,192.89,192.1528,192.1625,5981.0
2022-07-12 10:00:00,198.0,198.01,197.35,197.45,9662.0,192.0558,192.0655,191.4253,191.5223,9662.0
2022-07-12 10:05:00,197.45,197.84,197.42,197.44,8419.0,191.5223,191.9006,191.4932,191.5126,8419.0
2022-07-12 10:10:00,197.6,197.86,197.19,197.84,17006.0,191.6678,191.92,191.2701,191.9006,17006.0
2022-07-12 10:15:00,197.68,197.68,197.26,197.54,3371.0,191.7454,191.7454,191.338,191.6096,3371.0
2022-07-12 10:20:00,197.6,197.7,197.21,197.21,4671.0,191.6678,191.7648,191.2895,191.2895,4671.0
2022-07-12 10:25:00,197.23,197.5,197.0,197.11,4344.0,191.3089,191.5708,191.0858,191.1925,4344.0
2022-07-12 10:30:00,196.94,197.44,196.92,197.41,6534.0,191.0276,191.5126,191.0082,191.4835,6534.0
2022-07-12 10:35:00,197.38,197.56,197.26,197.5,4605.0,191.4544,191.629,191.338,191.5708,4605.0
2022-07-12 10:40:00,197.52,197.7,197.38,197.7,2996.0,191.5902,191.7648,191.4544,191.7648,2996.0
2022-07-12 10:45:00,197.76,198.01,197.76,197.99,3409.0,191.823,192.0655,191.823,192.0461,3409.0
2022-07-12 10:50:00,197.98,198.2,197.88,198.2,5581.0,192.0364,192.2498,191.9394,192.2498,5581.0
2022-07-12 10:55:00,198.27,198.41,197.96,198.0,2115.0,192.3177,192.4535,192.017,192.0558,2115.0
2022-07-12 11:00:00,197.94,198.18,197.82,197.82,2600.0,191.9976,192.2304,191.8812,191.8812,2600.0
2022-07-12 11:05:00,197.88,198.13,197.84,198.12,2909.0,191.9394,192.1819,191.9006,192.1722,2909.0
2022-07-12 11:10:00,198.18,198.52,198.18,198.4,2832.0,192.2304,192.5602,192.2304,192.4438,2832.0
2022-07-12 11:15:00,198.34,198.38,197.99,198.29,8186.0,192.3856,192.4244,192.0461,192.3371,8186.0
2022-07-12 11:20:00,198.2,198.21,197.87,198.03,4597.0,192.2498,192.2595,191.9297,192.0849,4597.0
2022-07-12 11:25:00,197.93,198.28,197.77,198.13,3663.0,191.9879,192.3274,191.8327,192.1819,3663.0
2022-07-12 11:30:00,198.2,198.26,197.92,197.97,2454.0,192.2498,192.308,191.9782,192.0267,2454.0
2022-07-12 11:35:00,198.01,198.01,197.34,197.6,1921.0,192.0655,192.0655,191.4156,191.6678,1921.0
2022-07-12 11:40:00,197.63,197.7,197.53,197.65,4323.0,191.6969,191.7648,191.5999,191.7163,4323.0
2022-07-12 11:45:00,197.59,197.66,197.44,197.44,2440.0,191.6581,191.726,191.5126,191.5126,2440.0
2022-07-12 11:50:00,197.46,197.69,197.42,197.52,3116.0,191.532,191.7551,191.4932,191.5902,3116.0
2022-07-12 11:55:00,197.56,197.64,197.44,197.56,2297.0,191.629,191.7066,191.5126,191.629,2297.0
2022-07-12 12:00:00,197.61,197.68,197.36,197.5,905.0,191.6775,191.7454,191.435,191.5708,905.0
2022-07-12 12:05:00,197.47,197.62,197.46,197.52,2722.0,191.5417,191.6872,191.532,191.5902,2722.0
2022-07-12 12:10:00,197.52,197.55,197.36,197.37,4919.0,191.5902,191.6193,191.435,191.4447,4919.0
2022-07-12 12:15:00,197.34,197.52,197.08,197.5,5649.0,191.4156,191.5902,191.1634,191.5708,5649.0
2022-07-12 12:20:00,197.4,197.45,197.14,197.34,3774.0,191.4738,191.5223,191.2216,191.4156,3774.0
2022-07-12 12:25:00,197.28,197.68,197.27,197.65,1271.0,191.3574,191.7454,191.3477,191.7163,1271.0
2022-07-12 12:30:00,197.86,197.88,197.53,197.63,4778.0,191.92,191.9394,191.5999,191.6969,4778.0
2022-07-12 12:35:00,197.55,197.66,197.41,197.42,3125.0,191.6193,191.726,191.4835,191.4932,3125.0
2022-07-12 12:40:00,197.41,197.46,197.11,197.15,4200.0,191.4835,191.532,191.1925,191.2313,4200.0
2022-07-12 12:45:00,197.08,197.22,196.94,196.97,3872.0,191.1634,191.2992,191.0276,191.0567,3872.0
2022-07-12 12:50:00,197.02,197.02,196.78,196.84,2210.0,191.1052,191.1052,190.8724,190.9306,2210.0
2022-07-12 12:55:00,196.94,197.13,196.86,197.11,4288.0,191.0276,191.2119,190.95,191.1925,4288.0
2022-07-12 13:00:00,197.24,197.28,196.65,196.65,1231.0,191.3186,191.3574,190.7463,190.7463,1231.0
2022-07-12 13:05:00,196.62,196.79,196.55,196.63,4035.0,190.7172,190.8821,190.6493,190.7269,4035.0
2022-07-12 13:10:00,196.62,196.76,196.56,196.71,1687.0,190.7172,190.853,190.659,190.8045,1687.0
2022-07-12 13:15:00,196.75,196.79,196.42,196.42,13962.0,190.8433,190.8821,190.5232,190.5232,13962.0
2022-07-12 13:20:00,196.42,196.42,196.26,196.29,1287.0,190.5232,190.5232,190.368,190.3971,1287.0
2022-07-12 13:25:00,196.31,196.76,196.28,196.68,5252.0,190.4165,190.853,190.3874,190.7754,5252.0
2022-07-12 13:30:00,196.82,196.82,196.56,196.57,3071.0,190.9112,190.9112,190.659,190.6687,3071.0
2022-07-12 13:35:00,196.47,196.6,196.45,196.49,1896.0,190.5717,190.6978,190.5523,190.5911,1896.0
2022-07-12 13:40:00,196.51,196.66,196.49,196.61,5420.0,190.6105,190.756,190.5911,190.7075,5420.0
2022-07-12 13:45:00,196.64,196.64,196.5,196.62,2079.0,190.7366,190.7366,190.6008,190.7172,2079.0
2022-07-12 13:50:00,196.55,196.68,196.48,196.67,3907.0,190.6493,190.7754,190.5814,190.7657,3907.0
2022-07-12 13:55:00,196.66,196.7,196.61,196.65,2035.0,190.756,190.7948,190.7075,190.7463,2035.0
2022-07-12 14:00:00,196.65,196.87,196.58,196.62,6221.0,190.7463,190.9597,190.6784,190.7172,6221.0
2022-07-12 14:05:00,196.65,196.72,196.6,196.69,1813.0,190.7463,190.8142,190.6978,190.7851,1813.0
2022-07-12 14:10:00,196.68,196.89,196.68,196.82,2666.0,190.7754,190.9791,190.7754,190.9112,2666.0
2022-07-12 14:15:00,196.84,196.92,196.74,196.74,3485.0,190.9306,191.0082,190.8336,190.8336,3485.0
2022-07-12 14:20:00,196.71,196.85,196.66,196.77,3457.0,190.8045,190.9403,190.756,190.8627,3457.0
2022-07-12 14:25:00,196.71,196.88,196.7,196.88,2976.0,190.8045,190.9694,190.7948,190.9694,2976.0
2022-07-12 14:30:00,196.91,196.91,196.35,196.53,15567.0,190.9985,190.9985,190.4553,190.6299,15567.0
2022-07-12 14:35:00,196.46,196.65,196.45,196.56,3331.0,190.562,190.7463,190.5523,190.659,3331.0
2022-07-12 14:40:00,196.56,196.73,196.51,196.73,2945.0,190.659,190.8239,190.6105,190.8239,2945.0
2022-07-12 14:45:00,196.75,196.89,196.71,196.85,4855.0,190.8433,190.9791,190.8045,190.9403,4855.0
2022-07-12 14:50:00,196.81,196.81,196.62,196.64,6306.0,190.9015,190.9015,190.7172,190.7366,6306.0
2022-07-12 14:55:00,196.58,196.59,196.2,196.26,5996.0,190.6784,190.6881,190.3098,190.368,5996.0
2022-07-12 15:00:00,196.23,196.23,195.73,195.74,7461.0,190.3389,190.3389,189.8539,189.8636,7461.0
2022-07-12 15:05:00,195.76,195.88,195.62,195.64,4654.0,189.883,189.9994,189.7472,189.7666,4654.0
2022-07-12 15:10:00,195.69,196.2,195.65,196.09,14613.0,189.8151,190.3098,189.7763,190.2031,14613.0
2022-07-12 15:15:00,196.01,196.06,195.78,195.92,2976.0,190.1255,190.174,189.9024,190.0382,2976.0
2022-07-12 15:20:00,195.91,195.92,195.4,195.44,5248.0,190.0285,190.0382,189.5338,189.5726,5248.0
2022-07-12 15:25:00,195.44,195.72,195.4,195.51,13139.0,189.5726,189.8442,189.5338,189.6405,13139.0
2022-07-12 15:30:00,195.5,195.6,195.13,195.19,7806.0,189.6308,189.7278,189.2719,189.3301,7806.0
2022-07-12 15:35:00,195.16,195.4,194.99,195.34,17051.0,189.301,189.5338,189.1361,189.4756,17051.0
2022-07-12 15:40:00,195.32,195.35,194.98,195.35,11770.0,189.4562,189.4853,189.1264,189.4853,11770.0
2022-07-12 15:45:00,195.35,195.55,195.17,195.17,24105.0,189.4853,189.6793,189.3107,189.3107,24105.0
2022-07-12 15:50:00,195.12,195.86,195.12,195.86,39724.0,189.2622,189.98,189.2622,189.98,39724.0
2022-07-12 15:55:00,195.8,195.87,195.63,195.77,78900.0,189.9218,189.9897,189.7569,189.8927,78900.0
2022-07-13 09:30:00,192.66,193.91,192.3,193.46,23798.0,186.8761,188.0886,186.5269,187.6521,23798.0
2022-07-13 09:35:00,193.22,193.56,192.83,193.49,9812.0,187.4193,187.7491,187.041,187.6812,9812.0
2022-07-13 09:40:00,193.5,193.63,192.69,192.69,9025.0,187.6909,187.817,186.9052,186.9052,9025.0
2022-07-13 09:45:00,192.98,193.07,191.73,192.73,12800.0,187.1865,187.2738,185.974,186.944,12800.0
2022-07-13 09:50:00,192.57,192.69,191.49,191.65,16232.0,186.7888,186.9052,185.7412,185.8964,16232.0
2022-07-13 09:55:00,191.62,192.06,191.33,191.8,19089.0,185.8673,186.2941,185.586,186.0419,19089.0
2022-07-13 10:00:00,191.87,192.93,191.39,192.86,21319.0,186.1098,187.138,185.6442,187.0701,21319.0
2022-07-13 10:05:00,192.92,192.97,192.25,192.25,3336.0,187.1283,187.1768,186.4784,186.4784,3336.0
2022-07-13 10:10:00,192.4,193.0,192.32,192.9,7954.0,186.6239,187.2059,186.5463,187.1089,7954.0
2022-07-13 10:15:00,192.87,193.36,192.78,192.82,3098.0,187.0798,187.5551,186.9925,187.0313,3098.0
2022-07-13 10:20:00,192.71,192.97,192.51,192.56,4283.0,186.9246,187.1768,186.7306,186.7791,4283.0
2022-07-13 10:25:00,192.69,193.28,192.56,193.28,9394.0,186.9052,187.4775,186.7791,187.4775,9394.0
2022-07-13 10:30:00,193.38,194.47,193.24,194.21,6451.0,187.5745,188.6318,187.4387,188.3796,6451.0
2022-07-13 10:35:00,194.31,194.5,194.02,194.06,3106.0,188.4766,188.6608,188.1953,188.2341,3106.0
2022-07-13 10:40:00,194.16,194.38,193.9,194.38,5931.0,188.3311,188.5445,188.0789,188.5445,5931.0
2022-07-13 10:45:00,194.41,194.41,194.15,194.21,3392.0,188.5736,188.5736,188.3214,188.3796,3392.0
2022-07-13 10:50:00,194.28,194.8,194.28,194.53,5237.0,188.4475,188.9518,188.4475,188.6899,5237.0
2022-07-13 10:55:00,194.66,194.7,194.39,194.48,4700.0,188.816,188.8548,188.5542,188.6415,4700.0
2022-07-13 11:00:00,194.49,194.79,194.4,194.66,4480.0,188.6512,188.9421,188.5639,188.816,4480.0
2022-07-13 11:05:00,194.75,195.36,194.75,195.36,4501.0,188.9033,189.495,188.9033,189.495,4501.0
2022-07-13 11:10:00,195.25,195.7,195.09,195.41,6411.0,189.3883,189.8248,189.2331,189.5435,6411.0
2022-07-13 11:15:00,195.37,195.47,195.12,195.18,6707.0,189.5047,189.6017,189.2622,189.3204,6707.0
2022-07-13 11:20:00,195.25,195.44,195.25,195.26,2290.0,189.3883,189.5726,189.3883,189.398,2290.0
2022-07-13 11:25:00,195.25,195.26,195.0,195.11,5626.0,189.3883,189.398,189.1458,189.2525,5626.0
2022-07-13 11:30:00,195.2,195.62,195.19,195.35,2036.0,189.3398,189.7472,189.3301,189.4853,2036.0
2022-07-13 11:35:00,195.28,195.28,195.08,195.1,1605.0,189.4174,189.4174,189.2234,189.2428,1605.0
2022-07-13 11:40:00,195.2,195.25,194.92,195.03,2821.0,189.3398,189.3883,189.0682,189.1749,2821.0
2022-07-13 11:45:00,195.01,195.01,194.78,195.0,2474.0,189.1555,189.1555,188.9324,189.1458,2474.0
2022-07-13 11:50:00,195.19,195.26,195.0,195.0,1906.0,189.3301,189.398,189.1458,189.1458,1906.0
2022-07-13 11:55:00,195.04,195.14,194.82,194.82,2713.0,189.1846,189.2816,188.9712,188.9712,2713.0
2022-07-13 12:00:00,194.75,195.13,194.75,195.13,2399.0,188.9033,189.2719,188.9033,189.2719,2399.0
2022-07-13 12:05:00,195.16,195.25,195.09,195.19,1724.0,189.301,189.3883,189.2331,189.3301,1724.0
2022-07-13 12:10:00,195.18,195.18,194.7,194.7,5192.0,189.3204,189.3204,188.8548,188.8548,5192.0
2022-07-13 12:15:00,194.63,194.69,194.44,194.64,2274.0,188.7869,188.8451,188.6027,188.7966,2274.0
2022-07-13 12:20:00,194.75,194.87,194.56,194.8,3223.0,188.9033,189.0197,188.719,188.9518,3223.0
2022-07-13 12:25:00,194.77,194.97,194.58,194.97,3854.0,188.9227,189.1167,188.7384,189.1167,3854.0
2022-07-13 12:30:00,195.07,195.1,194.84,194.94,2241.0,189.2137,189.2428,188.9906,189.0876,2241.0
2022-07-13 12:35:00,194.91,194.91,194.69,194.88,2621.0,189.0585,189.0585,188.8451,189.0294,2621.0
2022-07-13 12:40:00,194.94,194.95,194.81,194.88,1406.0,189.0876,189.0973,188.9615,189.0294,1406.0
2022-07-13 12:45:00,194.86,194.87,194.74,194.79,2874.0,189.01,189.0197,188.8936,188.9421,2874.0
2022-07-13 12:50:00,194.73,195.03,194.73,194.92,2400.0,188.8839,189.1749,188.8839,189.0682,2400.0
2022-07-13 12:55:00,194.91,195.2,194.91,195.18,2108.0,189.0585,189.3398,189.0585,189.3204,2108.0
2022-07-13 13:00:00,195.09,195.41,194.83,195.3,3499.0,189.2331,189.5435,188.9809,189.4368,3499.0
2022-07-13 13:05:00,195.3,195.33,195.17,195.19,1525.0,189.4368,189.4659,189.3107,189.3301,1525.0
2022-07-13 13:10:00,195.3,195.48,195.28,195.41,1359.0,189.4368,189.6114,189.4174,189.5435,1359.0
2022-07-13 13:15:00,195.33,195.36,195.0,195.08,4291.0,189.4659,189.495,189.1458,189.2234,4291.0
2022-07-13 13:20:00,195.0,195.15,194.84,195.15,3656.0,189.1458,189.2913,188.9906,189.2913,3656.0
2022-07-13 13:25:00,195.0,195.2,194.89,195.15,8001.0,189.1458,189.3398,189.0391,189.2913,8001.0
2022-07-13 13:30:00,195.17,195.17,194.86,194.95,2418.0,189.3107,189.3107,189.01,189.0973,2418.0
2022-07-13 13:35:00,194.94,195.14,194.94,195.0,1360.0,189.0876,189.2816,189.0876,189.1458,1360.0
2022-07-13 13:40:00,195.06,195.21,195.03,195.17,2842.0,189.204,189.3495,189.1749,189.3107,2842.0
2022-07-13 13:45:00,195.17,195.41,195.15,195.41,1065.0,189.3107,189.5435,189.2913,189.5435,1065.0
2022-07-13 13:50:00,195.34,195.34,195.16,195.16,2398.0,189.4756,189.4756,189.301,189.301,2398.0
2022-07-13 13:55:00,195.16,195.16,194.91,195.08,5039.0,189.301,189.301,189.0585,189.2234,5039.0
2022-07-13 14:00:00,195.0,195.0,194.27,194.27,2215.0,189.1458,189.1458,188.4378,188.4378,2215.0
2022-07-13 14:05:00,194.11,194.31,194.07,194.07,4440.0,188.2826,188.4766,188.2438,188.2438,4440.0
2022-07-13 14:10:00,194.06,194.45,194.06,194.35,2940.0,188.2341,188.6124,188.2341,188.5154,2940.0
2022-07-13 14:15:00,194.36,194.59,194.18,194.59,3521.0,188.5251,188.7481,188.3505,188.7481,3521.0
2022-07-13 14:20:00,194.55,194.9,194.44,194.9,4633.0,188.7093,189.0488,188.6027,189.0488,4633.0
2022-07-13 14:25:00,194.86,194.93,194.44,194.86,4115.0,189.01,189.0779,188.6027,189.01,4115.0
2022-07-13 14:30:00,194.97,195.39,194.9,195.34,4919.0,189.1167,189.5241,189.0488,189.4756,4919.0
2022-07-13 14:35:00,195.35,195.45,195.25,195.45,1647.0,189.4853,189.5823,189.3883,189.5823,1647.0
2022-07-13 14:40:00,195.45,195.58,195.29,195.41,3600.0,189.5823,189.7084,189.4271,189.5435,3600.0
2022-07-13 14:45:00,195.33,195.48,195.11,195.12,4212.0,189.4659,189.6114,189.2525,189.2622,4212.0
2022-07-13 14:50:00,195.18,195.27,195.06,195.06,1572.0,189.3204,189.4077,189.204,189.204,1572.0
2022-07-13 14:55:00,195.15,195.55,194.8,195.54,7353.0,189.2913,189.6793,188.9518,189.6696,7353.0
2022-07-13 15:00:00,195.49,195.57,195.18,195.35,5613.0,189.6211,189.6987,189.3204,189.4853,5613.0
2022-07-13 15:05:00,195.46,195.46,194.86,194.92,6336.0,189.592,189.592,189.01,189.0682,6336.0
2022-07-13 15:10:00,194.99,195.24,194.87,195.23,5043.0,189.1361,189.3786,189.0197,189.3689,5043.0
2022-07-13 15:15:00,195.12,195.32,195.0,195.27,7434.0,189.2622,189.4562,189.1458,189.4077,7434.0
2022-07-13 15:20:00,195.26,195.27,195.02,195.08,3275.0,189.398,189.4077,189.1652,189.2234,3275.0
2022-07-13 15:25:00,195.0,195.0,194.76,194.76,5883.0,189.1458,189.1458,188.913,188.913,5883.0
2022-07-13 15:30:00,194.81,194.91,194.52,194.56,7377.0,188.9615,189.0585,188.6802,188.719,7377.0
2022-07-13 15:35:00,194.56,194.76,194.48,194.74,16456.0,188.719,188.913,188.6415,188.8936,16456.0
2022-07-13 15:40:00,194.53,194.61,194.25,194.43,11122.0,188.6899,188.7675,188.4184,188.593,11122.0
2022-07-13 15:45:00,194.39,194.55,194.16,194.52,20284.0,188.5542,188.7093,188.3311,188.6802,20284.0
2022-07-13 15:50:00,194.52,194.6,194.24,194.43,36612.0,188.6802,188.7578,188.4087,188.593,36612.0
2022-07-13 15:55:00,194.44,194.5,194.12,194.15,115887.0,188.6027,188.6608,188.2923,188.3214,115887.0
2022-07-14 09:30:00,191.69,191.95,190.57,190.92,34602.0,185.9352,186.1874,184.8488,185.1883,34602.0
2022-07-14 09:35:00,191.29,191.65,190.91,190.97,12080.0,185.5472,185.8964,185.1786,185.2368,12080.0
2022-07-14 09:40:00,190.68,191.59,190.53,191.55,10621.0,184.9555,185.8382,184.81,185.7994,10621.0
2022-07-14 09:45:00,191.48,192.16,191.33,191.84,16313.0,185.7315,186.3911,185.586,186.0807,16313.0
2022-07-14 09:50:00,191.79,192.43,191.47,192.12,11479.0,186.0322,186.653,185.7218,186.3523,11479.0
2022-07-14 09:55:00,192.19,192.2,191.71,191.83,10403.0,186.4202,186.4299,185.9546,186.071,10403.0
2022-07-14 10:00:00,191.81,192.17,191.4,191.73,13767.0,186.0516,186.4008,185.6539,185.974,13767.0
2022-07-14 10:05:00,191.86,192.12,191.61,191.75,3052.0,186.1001,186.3523,185.8576,185.9934,3052.0
2022-07-14 10:10:00,191.76,192.2,191.53,191.88,8528.0,186.0031,186.4299,185.78,186.1195,8528.0
2022-07-14 10:15:00,192.01,192.08,191.59,191.61,2958.0,186.2456,186.3135,185.8382,185.8576,2958.0
2022-07-14 10:20:00,191.59,191.98,191.59,191.68,3844.0,185.8382,186.2165,185.8382,185.9255,3844.0
2022-07-14 10:25:00,191.54,191.65,191.19,191.56,39929.0,185.7897,185.8964,185.4502,185.8091,39929.0
2022-07-14 10:30:00,191.76,191.8,191.24,191.38,11010.0,186.0031,186.0419,185.4987,185.6345,11010.0
2022-07-14 10:35:00,191.29,191.39,191.1,191.24,11275.0,185.5472,185.6442,185.3629,185.4987,11275.0
2022-07-14 10:40:00,191.25,191.52,191.14,191.45,5085.0,185.5084,185.7703,185.4017,185.7024,5085.0
2022-07-14 10:45:00,191.34,191.47,191.07,191.47,12428.0,185.5957,185.7218,185.3338,185.7218,12428.0
2022-07-14 10:50:00,191.38,191.43,190.91,191.28,4152.0,185.6345,185.683,185.1786,185.5375,4152.0
2022-07-14 10:55:00,191.31,191.32,190.91,191.05,3044.0,185.5666,185.5763,185.1786,185.3144,3044.0
2022-07-14 11:00:00,191.11,191.6,191.1,191.44,8845.0,185.3726,185.8479,185.3629,185.6927,8845.0
2022-07-14 11:05:00,191.3,191.83,191.3,191.66,2953.0,185.5569,186.071,185.5569,185.9061,2953.0
2022-07-14 11:10:00,191.89,191.89,191.62,191.71,3927.0,186.1292,186.1292,185.8673,185.9546,3927.0
2022-07-14 11:15:00,191.75,192.13,191.7,192.03,3064.0,185.9934,186.362,185.9449,186.265,3064.0
2022-07-14 11:20:00,192.23,192.38,191.96,192.11,4393.0,186.459,186.6045,186.1971,186.3426,4393.0
2022-07-14 11:25:00,191.98,192.04,191.8,192.04,3035.0,186.2165,186.2747,186.0419,186.2747,3035.0
2022-07-14 11:30:00,192.03,192.17,191.92,191.92,4568.0,186.265,186.4008,186.1583,186.1583,4568.0
2022-07-14 11:35:00,191.92,192.47,191.91,192.4,4315.0,186.1583,186.6918,186.1486,186.6239,4315.0
2022-07-14 11:40:00,192.32,193.04,192.32,192.68,3206.0,186.5463,187.2447,186.5463,186.8955,3206.0
2022-07-14 11:45:00,192.75,192.91,192.5,192.5,2338.0,186.9634,187.1186,186.7209,186.7209,2338.0
2022-07-14 11:50:00,192.47,192.78,192.37,192.6,5090.0,186.6918,186.9925,186.5948,186.8179,5090.0
2022-07-14 11:55:00,192.75,193.0,192.49,192.81,1695.0,186.9634,187.2059,186.7112,187.0216,1695.0
2022-07-14 12:00:00,192.87,192.94,192.47,192.64,23249.0,187.0798,187.1477,186.6918,186.8567,23249.0
2022-07-14 12:05:00,192.65,192.65,192.45,192.52,2339.0,186.8664,186.8664,186.6724,186.7403,2339.0
2022-07-14 12:10:00,192.6,192.73,192.53,192.69,2749.0,186.8179,186.944,186.75,186.9052,2749.0
2022-07-14 12:15:00,192.66,192.8,192.42,192.71,2687.0,186.8761,187.0119,186.6433,186.9246,2687.0
2022-07-14 12:20:00,192.69,192.85,192.58,192.62,2197.0,186.9052,187.0604,186.7985,186.8373,2197.0
2022-07-14 12:25:00,192.56,192.65,192.04,192.14,4969.0,186.7791,186.8664,186.2747,186.3717,4969.0
2022-07-14 12:30:00,192.16,192.36,192.16,192.21,14375.0,186.3911,186.5851,186.3911,186.4396,14375.0
2022-07-14 12:35:00,192.18,192.18,191.78,191.81,3020.0,186.4105,186.4105,186.0225,186.0516,3020.0
2022-07-14 12:40:00,191.88,191.94,191.58,191.79,2291.0,186.1195,186.1777,185.8285,186.0322,2291.0
2022-07-14 12:45:00,191.89,191.89,191.59,191.63,3187.0,186.1292,186.1292,185.8382,185.877,3187.0
2022-07-14 12:50:00,191.69,192.03,191.69,191.96,5430.0,185.9352,186.265,185.9352,186.1971,5430.0
2022-07-14 12:55:00,191.85,192.08,191.74,192.0,5698.0,186.0904,186.3135,185.9837,186.2359,5698.0
2022-07-14 13:00:00,191.96,192.01,191.48,191.5,2907.0,186.1971,186.2456,185.7315,185.7509,2907.0
2022-07-14 13:05:00,191.39,191.59,191.23,191.52,2116.0,185.6442,185.8382,185.489,185.7703,2116.0
2022-07-14 13:10:00,191.55,191.55,191.36,191.53,1185.0,185.7994,185.7994,185.6151,185.78,1185.0
2022-07-14 13:15:00,191.5,191.63,191.35,191.54,12417.0,185.7509,185.877,185.6054,185.7897,12417.0
2022-07-14 13:20:00,191.53,191.59,191.43,191.47,6386.0,185.78,185.8382,185.683,185.7218,6386.0
2022-07-14 13:25:00,191.4,191.5,191.29,191.39,8908.0,185.6539,185.7509,185.5472,185.6442,8908.0
2022-07-14 13:30:00,191.44,191.44,190.89,190.96,4820.0,185.6927,185.6927,185.1592,185.2271,4820.0
2022-07-14 13:35:00,190.92,191.27,190.92,191.27,2823.0,185.1883,185.5278,185.1883,185.5278,2823.0
2022-07-14 13:40:00,191.24,191.42,191.15,191.15,7140.0,185.4987,185.6733,185.4114,185.4114,7140.0
2022-07-14 13:45:00,191.2,191.38,191.13,191.24,5636.0,185.4599,185.6345,185.392,185.4987,5636.0
2022-07-14 13:50:00,191.24,191.39,191.15,191.39,4190.0,185.4987,185.6442,185.4114,185.6442,4190.0
2022-07-14 13:55:00,191.44,191.66,191.41,191.42,2886.0,185.6927,185.9061,185.6636,185.6733,2886.0
2022-07-14 14:00:00,191.42,191.69,191.41,191.55,32826.0,185.6733,185.9352,185.6636,185.7994,32826.0
2022-07-14 14:05:00,191.61,191.9,191.57,191.9,3765.0,185.8576,186.1389,185.8188,186.1389,3765.0
2022-07-14 14:10:00,191.78,191.79,191.61,191.61,5088.0,186.0225,186.0322,185.8576,185.8576,5088.0
2022-07-14 14:15:00,191.65,192.02,191.62,191.98,6953.0,185.8964,186.2553,185.8673,186.2165,6953.0
2022-07-14 14:20:00,192.2,192.33,192.0,192.17,24172.0,186.4299,186.556,186.2359,186.4008,24172.0
2022-07-14 14:25:00,192.32,192.37,192.07,192.34,11284.0,186.5463,186.5948,186.3038,186.5657,11284.0
2022-07-14 14:30:00,192.41,192.7,192.33,192.69,1345.0,186.6336,186.9149,186.556,186.9052,1345.0
2022-07-14 14:35:00,192.83,192.84,192.56,192.67,9507.0,187.041,187.0507,186.7791,186.8858,9507.0
2022-07-14 14:40:00,192.67,192.67,192.4,192.48,4467.0,186.8858,186.8858,186.6239,186.7015,4467.0
2022-07-14 14:45:00,192.5,192.59,192.38,192.57,6566.0,186.7209,186.8082,186.6045,186.7888,6566.0
2022-07-14 14:50:00,192.5,192.56,192.42,192.56,6326.0,186.7209,186.7791,186.6433,186.7791,6326.0
2022-07-14 14:55:00,192.67,192.86,192.66,192.73,3080.0,186.8858,187.0701,186.8761,186.944,3080.0
2022-07-14 15:00:00,192.75,192.89,192.6,192.65,8003.0,186.9634,187.0992,186.8179,186.8664,8003.0
2022-07-14 15:05:00,192.54,192.61,192.27,192.38,6381.0,186.7597,186.8276,186.4978,186.6045,6381.0
2022-07-14 15:10:00,192.33,192.55,192.32,192.43,13947.0,186.556,186.7694,186.5463,186.653,13947.0
2022-07-14 15:15:00,192.45,192.45,191.96,192.13,11808.0,186.6724,186.6724,186.1971,186.362,11808.0
2022-07-14 15:20:00,192.21,192.64,192.18,192.58,14956.0,186.4396,186.8567,186.4105,186.7985,14956.0
2022-07-14 15:25:00,192.57,192.84,192.49,192.84,9355.0,186.7888,187.0507,186.7112,187.0507,9355.0
2022-07-14 15:30:00,192.83,192.83,192.58,192.6,7229.0,187.041,187.041,186.7985,186.8179,7229.0
2022-07-14 15:35:00,192.49,192.54,192.35,192.44,7331.0,186.7112,186.7597,186.5754,186.6627,7331.0
2022-07-14 15:40:00,192.5,192.67,192.4,192.44,8989.0,186.7209,186.8858,186.6239,186.6627,8989.0
2022-07-14 15:45:00,192.43,192.54,192.13,192.33,20570.0,186.653,186.7597,186.362,186.556,20570.0
2022-07-14 15:50:00,192.43,192.51,192.24,192.39,41129.0,186.653,186.7306,186.4687,186.6142,41129.0
2022-07-14 15:55:00,192.37,192.6,191.88,192.38,85784.0,186.5948,186.8179,186.1195,186.6045,85784.0
2022-07-15 09:30:00,196.03,196.32,195.52,195.87,50590.0,190.1449,190.4262,189.6502,189.9897,50590.0
2022-07-15 09:35:00,196.06,196.13,195.35,195.35,2912.0,190.174,190.2419,189.4853,189.4853,2912.0
2022-07-15 09:40:00,195.29,195.78,194.3,194.4,4897.0,189.4271,189.9024,188.4669,188.5639,4897.0
2022-07-15 09:45:00,194.45,194.57,194.02,194.19,2624.0,188.6124,188.7287,188.1953,188.3602,2624.0
2022-07-15 09:50:00,193.98,194.05,193.36,193.59,9380.0,188.1565,188.2244,187.5551,187.7782,9380.0
2022-07-15 09:55:00,193.72,193.99,193.32,193.82,11639.0,187.9043,188.1662,187.5163,188.0013,11639.0
2022-07-15 10:00:00,193.95,195.08,193.84,194.4,6451.0,188.1274,189.2234,188.0207,188.5639,6451.0
2022-07-15 10:05:00,194.57,194.6,193.62,193.96,10134.0,188.7287,188.7578,187.8073,188.1371,10134.0
2022-07-15 10:10:00,194.0,194.35,193.85,194.14,3264.0,188.1759,188.5154,188.0304,188.3117,3264.0
2022-07-15 10:15:00,193.95,194.3,193.86,194.05,3774.0,188.1274,188.4669,188.0401,188.2244,3774.0
2022-07-15 10:20:00,194.09,194.45,193.7,194.36,13139.0,188.2632,188.6124,187.8849,188.5251,13139.0
2022-07-15 10:25:00,194.38,194.93,194.36,194.88,22850.0,188.5445,189.0779,188.5251,189.0294,22850.0
2022-07-15 10:30:00,194.9,194.97,194.63,194.83,14308.0,189.0488,189.1167,188.7869,188.9809,14308.0
2022-07-15 10:35:00,194.76,195.15,194.66,194.79,9664.0,188.913,189.2913,188.816,188.9421,9664.0
2022-07-15 10:40:00,194.83,195.47,194.82,195.27,22354.0,188.9809,189.6017,188.9712,189.4077,22354.0
2022-07-15 10:45:00,195.29,195.32,194.83,194.99,6220.0,189.4271,189.4562,188.9809,189.1361,6220.0
2022-07-15 10:50:00,194.95,195.09,194.73,194.84,2627.0,189.0973,189.2331,188.8839,188.9906,2627.0
2022-07-15 10:55:00,194.78,195.08,194.78,194.79,10726.0,188.9324,189.2234,188.9324,188.9421,10726.0
2022-07-15 11:00:00,194.7,195.02,194.7,195.0,6215.0,188.8548,189.1652,188.8548,189.1458,6215.0
2022-07-15 11:05:00,195.04,195.12,194.92,195.12,7565.0,189.1846,189.2622,189.0682,189.2622,7565.0
2022-07-15 11:10:00,195.14,195.3,195.02,195.22,16571.0,189.2816,189.4368,189.1652,189.3592,16571.0
2022-07-15 11:15:00,195.41,195.7,195.36,195.47,5885.0,189.5435,189.8248,189.495,189.6017,5885.0
2022-07-15 11:20:00,195.39,195.66,195.27,195.53,10976.0,189.5241,189.786,189.4077,189.6599,10976.0
2022-07-15 11:25:00,195.46,195.46,194.99,195.05,5223.0,189.592,189.592,189.1361,189.1943,5223.0
2022-07-15 11:30:00,195.1,195.28,194.9,195.03,20027.0,189.2428,189.4174,189.0488,189.1749,20027.0
2022-07-15 11:35:00,194.98,195.57,194.93,195.55,14488.0,189.1264,189.6987,189.0779,189.6793,14488.0
2022-07-15 11:40:00,195.46,195.56,195.35,195.46,5036.0,189.592,189.689,189.4853,189.592,5036.0
2022-07-15 11:45:00,195.39,195.55,195.35,195.42,9237.0,189.5241,189.6793,189.4853,189.5532,9237.0
2022-07-15 11:50:00,195.36,195.44,195.21,195.32,26392.0,189.495,189.5726,189.3495,189.4562,26392.0
2022-07-15 11:55:00,195.32,195.35,194.89,195.05,12281.0,189.4562,189.4853,189.0391,189.1943,12281.0
2022-07-15 12:00:00,195.05,195.23,194.95,195.14,9095.0,189.1943,189.3689,189.0973,189.2816,9095.0
2022-07-15 12:05:00,195.17,195.19,194.74,194.74,7380.0,189.3107,189.3301,188.8936,188.8936,7380.0
2022-07-15 12:10:00,194.72,194.81,194.63,194.69,5864.0,188.8742,188.9615,188.7869,188.8451,5864.0
2022-07-15 12:15:00,194.72,194.77,194.56,194.68,9290.0,188.8742,188.9227,188.719,188.8354,9290.0
2022-07-15 12:20:00,194.66,194.7,194.42,194.55,18611.0,188.816,188.8548,188.5833,188.7093,18611.0
2022-07-15 12:25:00,194.53,194.67,194.44,194.56,7472.0,188.6899,188.8257,188.6027,188.719,7472.0
2022-07-15 12:30:00,194.54,194.67,194.29,194.42,20032.0,188.6996,188.8257,188.4572,188.5833,20032.0
2022-07-15 12:35:00,194.46,194.49,194.19,194.29,15215.0,188.6221,188.6512,188.3602,188.4572,15215.0
2022-07-15 12:40:00,194.25,194.34,194.03,194.26,11504.0,188.4184,188.5057,188.205,188.4281,11504.0
2022-07-15 12:45:00,194.26,194.62,194.25,194.56,26369.0,188.4281,188.7772,188.4184,188.719,26369.0
2022-07-15 12:50:00,194.51,194.55,194.27,194.3,15082.0,188.6705,188.7093,188.4378,188.4669,15082.0
2022-07-15 12:55:00,194.31,194.46,194.17,194.43,9777.0,188.4766,188.6221,188.3408,188.593,9777.0
2022-07-15 13:00:00,194.46,194.64,194.46,194.58,16269.0,188.6221,188.7966,188.6221,188.7384,16269.0
2022-07-15 13:05:00,194.57,194.75,194.48,194.72,18824.0,188.7287,188.9033,188.6415,188.8742,18824.0
2022-07-15 13:10:00,194.7,194.73,194.52,194.54,15665.0,188.8548,188.8839,188.6802,188.6996,15665.0
2022-07-15 13:15:00,194.57,194.66,194.53,194.53,9950.0,188.7287,188.816,188.6899,188.6899,9950.0
2022-07-15 13:20:00,194.5,194.58,194.35,194.5,7147.0,188.6608,188.7384,188.5154,188.6608,7147.0
2022-07-15 13:25:00,194.59,194.92,194.46,194.87,7046.0,188.7481,189.0682,188.6221,189.0197,7046.0
2022-07-15 13:30:00,194.88,194.95,194.8,194.89,9790.0,189.0294,189.0973,188.9518,189.0391,9790.0
2022-07-15 13:35:00,194.9,194.97,194.85,194.89,8422.0,189.0488,189.1167,189.0003,189.0391,8422.0
2022-07-15 13:40:00,194.9,194.98,194.75,194.8,12687.0,189.0488,189.1264,188.9033,188.9518,12687.0
2022-07-15 13:45:00,194.82,194.89,194.58,194.59,10974.0,188.9712,189.0391,188.7384,188.7481,10974.0
2022-07-15 13:50:00,194.62,194.66,194.48,194.59,11925.0,188.7772,188.816,188.6415,188.7481,11925.0
2022-07-15 13:55:00,194.52,194.69,194.47,194.52,4357.0,188.6802,188.8451,188.6318,188.6802,4357.0
2022-07-15 14:00:00,194.56,194.56,194.32,194.45,3802.0,188.719,188.719,188.4863,188.6124,3802.0
2022-07-15 14:05:00,194.48,194.58,194.41,194.58,5475.0,188.6415,188.7384,188.5736,188.7384,5475.0
2022-07-15 14:10:00,194.6,194.61,194.49,194.6,5345.0,188.7578,188.7675,188.6512,188.7578,5345.0
2022-07-15 14:15:00,194.66,194.69,194.56,194.69,4316.0,188.816,188.8451,188.719,188.8451,4316.0
2022-07-15 14:20:00,194.64,194.64,194.38,194.53,5286.0,188.7966,188.7966,188.5445,188.6899,5286.0
2022-07-15 14:25:00,194.58,194.68,194.42,194.68,7680.0,188.7384,188.8354,188.5833,188.8354,7680.0
2022-07-15 14:30:00,194.69,194.8,194.63,194.65,6059.0,188.8451,188.9518,188.7869,188.8063,6059.0
2022-07-15 14:35:00,194.63,194.74,194.51,194.69,7026.0,188.7869,188.8936,188.6705,188.8451,7026.0
2022-07-15 14:40:00,194.72,194.84,194.66,194.77,8903.0,188.8742,188.9906,188.816,188.9227,8903.0
2022-07-15 14:45:00,194.75,194.87,194.75,194.85,7838.0,188.9033,189.0197,188.9033,189.0003,7838.0
2022-07-15 14:50:00,194.83,194.88,194.6,194.62,4392.0,188.9809,189.0294,188.7578,188.7772,4392.0
2022-07-15 14:55:00,194.65,194.65,194.5,194.51,3313.0,188.8063,188.8063,188.6608,188.6705,3313.0
2022-07-15 15:00:00,194.45,194.46,194.33,194.4,9180.0,188.6124,188.6221,188.496,188.5639,9180.0
2022-07-15 15:05:00,194.37,194.49,194.34,194.46,23644.0,188.5348,188.6512,188.5057,188.6221,23644.0
2022-07-15 15:10:00,194.44,194.5,194.3,194.38,46924.0,188.6027,188.6608,188.4669,188.5445,46924.0
2022-07-15 15:15:00,194.41,194.58,194.4,194.44,12012.0,188.5736,188.7384,188.5639,188.6027,12012.0
2022-07-15 15:20:00,194.48,194.51,194.2,194.22,11585.0,188.6415,188.6705,188.3699,188.3893,11585.0
2022-07-15 15:25:00,194.12,194.15,194.04,194.07,6171.0,188.2923,188.3214,188.2147,188.2438,6171.0
2022-07-15 15:30:00,194.12,194.12,193.82,193.82,6677.0,188.2923,188.2923,188.0013,188.0013,6677.0
2022-07-15 15:35:00,193.91,194.06,193.66,193.75,8972.0,188.0886,188.2341,187.8461,187.9334,8972.0
2022-07-15 15:40:00,193.73,194.12,193.7,194.0,50366.0,187.914,188.2923,187.8849,188.1759,50366.0
2022-07-15 15:45:00,194.0,194.19,193.85,193.9,45041.0,188.1759,188.3602,188.0304,188.0789,45041.0
2022-07-15 15:50:00,193.94,194.36,193.78,194.29,51319.0,188.1177,188.5251,187.9625,188.4572,51319.0
2022-07-15 15:55:00,194.32,194.96,194.22,194.76,157414.0,188.4863,189.107,188.3893,188.913,157414.0
2022-07-18 09:30:00,194.82,194.82,193.34,193.66,43494.0,188.9712,188.9712,187.5357,187.8461,43494.0
2022-07-18 09:35:00,193.5,193.98,193.18,193.26,28272.0,187.6909,188.1565,187.3805,187.4581,28272.0
2022-07-18 09:40:00,193.22,193.96,193.19,193.69,32479.0,187.4193,188.1371,187.3902,187.8752,32479.0
2022-07-18 09:45:00,193.69,194.06,193.36,194.0,28229.0,187.8752,188.2341,187.5551,188.1759,28229.0
2022-07-18 09:50:00,194.01,194.54,193.81,193.89,30146.0,188.1856,188.6996,187.9916,188.0692,30146.0
2022-07-18 09:55:00,193.95,194.08,193.43,193.58,8364.0,188.1274,188.2535,187.623,187.7685,8364.0
2022-07-18 10:00:00,193.67,193.96,193.3,193.34,10029.0,187.8558,188.1371,187.4969,187.5357,10029.0
2022-07-18 10:05:00,193.34,193.54,193.26,193.35,13666.0,187.5357,187.7297,187.4581,187.5454,13666.0
2022-07-18 10:10:00,193.43,193.75,193.28,193.7,27485.0,187.623,187.9334,187.4775,187.8849,27485.0
2022-07-18 10:15:00,193.65,193.8,193.35,193.54,20345.0,187.8364,187.9819,187.5454,187.7297,20345.0
2022-07-18 10:20:00,193.59,193.59,193.2,193.23,17981.0,187.7782,187.7782,187.3999,187.429,17981.0
2022-07-18 10:25:00,193.2,193.44,193.2,193.33,15483.0,187.3999,187.6327,187.3999,187.526,15483.0
2022-07-18 10:30:00,193.33,193.5,193.22,193.47,16314.0,187.526,187.6909,187.4193,187.6618,16314.0
2022-07-18 10:35:00,193.42,193.46,193.18,193.25,10608.0,187.6133,187.6521,187.3805,187.4484,10608.0
2022-07-18 10:40:00,193.33,193.36,193.16,193.24,27460.0,187.526,187.5551,187.3611,187.4387,27460.0
2022-07-18 10:45:00,193.24,193.29,192.93,193.0,10715.0,187.4387,187.4872,187.138,187.2059,10715.0
2022-07-18 10:50:00,192.95,193.18,192.9,193.09,12643.0,187.1574,187.3805,187.1089,187.2932,12643.0
2022-07-18 10:55:00,193.07,193.28,192.94,192.95,14845.0,187.2738,187.4775,187.1477,187.1574,14845.0
2022-07-18 11:00:00,192.96,193.06,192.75,192.81,7478.0,187.1671,187.2641,186.9634,187.0216,7478.0
2022-07-18 11:05:00,192.84,192.95,192.67,192.84,11246.0,187.0507,187.1574,186.8858,187.0507,11246.0
2022-07-18 11:10:00,192.88,193.06,192.65,192.65,21156.0,187.0895,187.2641,186.8664,186.8664,21156.0
2022-07-18 11:15:00,192.71,192.83,192.64,192.81,12081.0,186.9246,187.041,186.8567,187.0216,12081.0
2022-07-18 11:20:00,192.81,193.06,192.63,193.05,11729.0,187.0216,187.2641,186.847,187.2544,11729.0
2022-07-18 11:25:00,193.02,193.03,192.79,192.85,4732.0,187.2253,187.235,187.0022,187.0604,4732.0
2022-07-18 11:30:00,192.89,193.06,192.79,192.84,15663.0,187.0992,187.2641,187.0022,187.0507,15663.0
2022-07-18 11:35:00,192.82,192.97,192.78,192.95,3291.0,187.0313,187.1768,186.9925,187.1574,3291.0
2022-07-18 11:40:00,192.94,193.14,192.91,193.08,8908.0,187.1477,187.3417,187.1186,187.2835,8908.0
2022-07-18 11:45:00,193.05,193.05,192.84,192.9,5218.0,187.2544,187.2544,187.0507,187.1089,5218.0
2022-07-18 11:50:00,192.83,192.86,192.72,192.8,4652.0,187.041,187.0701,186.9343,187.0119,4652.0
2022-07-18 11:55:00,192.74,193.05,192.66,192.88,12503.0,186.9537,187.2544,186.8761,187.0895,12503.0
2022-07-18 12:00:00,192.95,193.01,192.82,193.01,5522.0,187.1574,187.2156,187.0313,187.2156,5522.0
2022-07-18 12:05:00,192.86,193.17,192.84,192.84,6701.0,187.0701,187.3708,187.0507,187.0507,6701.0
2022-07-18 12:10:00,192.85,193.02,192.85,192.99,4224.0,187.0604,187.2253,187.0604,187.1962,4224.0
2022-07-18 12:15:00,192.97,193.04,192.89,192.91,4785.0,187.1768,187.2447,187.0992,187.1186,4785.0
2022-07-18 12:20:00,192.93,192.99,192.9,192.91,4085.0,187.138,187.1962,187.1089,187.1186,4085.0
2022-07-18 12:25:00,192.87,192.88,192.71,192.75,3100.0,187.0798,187.0895,186.9246,186.9634,3100.0
2022-07-18 12:30:00,192.75,192.75,192.35,192.36,6739.0,186.9634,186.9634,186.5754,186.5851,6739.0
2022-07-18 12:35:00,192.36,192.65,192.33,192.59,6429.0,186.5851,186.8664,186.556,186.8082,6429.0
2022-07-18 12:40:00,192.57,192.68,192.44,192.46,7969.0,186.7888,186.8955,186.6627,186.6821,7969.0
2022-07-18 12:45:00,192.46,192.54,192.29,192.34,8060.0,186.6821,186.7597,186.5172,186.5657,8060.0
2022-07-18 12:50:00,192.37,192.52,192.28,192.4,5021.0,186.5948,186.7403,186.5075,186.6239,5021.0
2022-07-18 12:55:00,192.29,192.48,192.27,192.39,6882.0,186.5172,186.7015,186.4978,186.6142,6882.0
2022-07-18 13:00:00,192.4,192.55,192.36,192.51,8188.0,186.6239,186.7694,186.5851,186.7306,8188.0
2022-07-18 13:05:00,192.46,192.51,192.38,192.4,2799.0,186.6821,186.7306,186.6045,186.6239,2799.0
2022-07-18 13:10:00,192.37,192.41,192.19,192.41,5429.0,186.5948,186.6336,186.4202,186.6336,5429.0
2022-07-18 13:15:00,192.42,192.42,191.91,191.92,5488.0,186.6433,186.6433,186.1486,186.1583,5488.0
2022-07-18 13:20:00,191.95,192.07,191.83,192.07,17807.0,186.1874,186.3038,186.071,186.3038,17807.0
2022-07-18 13:25:00,192.06,192.13,192.04,192.08,3428.0,186.2941,186.362,186.2747,186.3135,3428.0
2022-07-18 13:30:00,192.01,192.06,191.8,191.82,11842.0,186.2456,186.2941,186.0419,186.0613,11842.0
2022-07-18 13:35:00,191.79,191.96,191.63,191.64,5607.0,186.0322,186.1971,185.877,185.8867,5607.0
2022-07-18 13:40:00,191.67,191.72,191.49,191.5,15172.0,185.9158,185.9643,185.7412,185.7509,15172.0
2022-07-18 13:45:00,191.52,191.6,191.33,191.4,20912.0,185.7703,185.8479,185.586,185.6539,20912.0
2022-07-18 13:50:00,191.41,191.58,191.36,191.38,16580.0,185.6636,185.8285,185.6151,185.6345,16580.0
2022-07-18 13:55:00,191.41,191.5,190.93,190.96,10125.0,185.6636,185.7509,185.198,185.2271,10125.0
2022-07-18 14:00:00,190.95,191.01,190.81,191.0,8046.0,185.2174,185.2756,185.0816,185.2659,8046.0
2022-07-18 14:05:00,190.99,191.01,190.81,190.83,6435.0,185.2562,185.2756,185.0816,185.101,6435.0
2022-07-18 14:10:00,190.8,190.83,190.55,190.56,8610.0,185.0719,185.101,184.8294,184.8391,8610.0
2022-07-18 14:15:00,190.56,190.77,190.56,190.72,12027.0,184.8391,185.0428,184.8391,184.9943,12027.0
2022-07-18 14:20:00,190.7,190.71,190.33,190.33,14186.0,184.9749,184.9846,184.616,184.616,14186.0
2022-07-18 14:25:00,190.3,190.36,189.91,189.98,14609.0,184.5869,184.6451,184.2086,184.2765,14609.0
2022-07-18 14:30:00,189.96,190.11,189.9,189.96,21149.0,184.2571,184.4026,184.1989,184.2571,21149.0
2022-07-18 14:35:00,189.97,190.21,189.88,190.06,20556.0,184.2668,184.4996,184.1795,184.3541,20556.0
2022-07-18 14:40:00,190.03,190.03,189.63,189.63,15953.0,184.325,184.325,183.9371,183.9371,15953.0
2022-07-18 14:45:00,189.63,189.8,189.5,189.78,18205.0,183.9371,184.102,183.811,184.0826,18205.0
2022-07-18 14:50:00,189.8,189.82,189.5,189.73,11474.0,184.102,184.1213,183.811,184.0341,11474.0
2022-07-18 14:55:00,189.73,189.79,189.47,189.77,6371.0,184.0341,184.0923,183.7819,184.0729,6371.0
2022-07-18 15:00:00,189.74,189.77,189.56,189.67,11326.0,184.0438,184.0729,183.8692,183.9759,11326.0
2022-07-18 15:05:00,189.7,190.05,189.7,190.0,13559.0,184.005,184.3444,184.005,184.2959,13559.0
2022-07-18 15:10:00,189.95,189.96,189.66,189.83,7429.0,184.2474,184.2571,183.9662,184.131,7429.0
2022-07-18 15:15:00,189.91,190.08,189.82,189.95,8483.0,184.2086,184.3735,184.1213,184.2474,8483.0
2022-07-18 15:20:00,189.95,190.03,189.81,189.81,10230.0,184.2474,184.325,184.1116,184.1116,10230.0
2022-07-18 15:25:00,189.78,189.83,189.54,189.68,10112.0,184.0826,184.131,183.8498,183.9856,10112.0
2022-07-18 15:30:00,189.62,189.65,189.36,189.44,15260.0,183.9274,183.9565,183.6752,183.7528,15260.0
2022-07-18 15:35:00,189.4,189.57,189.14,189.19,23299.0,183.714,183.8789,183.4618,183.5103,23299.0
2022-07-18 15:40:00,189.25,189.41,189.19,189.23,18684.0,183.5685,183.7237,183.5103,183.5491,18684.0
2022-07-18 15:45:00,189.22,189.27,188.91,188.92,29641.0,183.5394,183.5879,183.2387,183.2484,29641.0
2022-07-18 15:50:00,188.9,189.46,188.84,189.33,56502.0,183.229,183.7722,183.1708,183.6461,56502.0
2022-07-18 15:55:00,189.35,189.49,189.16,189.26,131228.0,183.6655,183.8013,183.4812,183.5782,131228.0
2022-07-19 09:30:00,192.49,192.94,191.88,192.14,48043.0,186.7112,187.1477,186.1195,186.3717,48043.0
2022-07-19 09:35:00,192.21,192.69,192.04,192.41,38632.0,186.4396,186.9052,186.2747,186.6336,38632.0
2022-07-19 09:40:00,192.49,192.6,192.01,192.32,55619.0,186.7112,186.8179,186.2456,186.5463,55619.0
2022-07-19 09:45:00,192.5,192.66,192.26,192.54,29243.0,186.7209,186.8761,186.4881,186.7597,29243.0
2022-07-19 09:50:00,192.5,192.93,192.4,192.62,88753.0,186.7209,187.138,186.6239,186.8373,88753.0
2022-07-19 09:55:00,192.71,193.45,192.45,193.45,17240.0,186.9246,187.6424,186.6724,187.6424,17240.0
2022-07-19 10:00:00,193.75,193.9,193.31,193.4,19772.0,187.9334,188.0789,187.5066,187.5939,19772.0
2022-07-19 10:05:00,193.5,193.62,193.34,193.46,8298.0,187.6909,187.8073,187.5357,187.6521,8298.0
2022-07-19 10:10:00,193.49,194.1,193.43,193.89,13602.0,187.6812,188.2729,187.623,188.0692,13602.0
2022-07-19 10:15:00,193.96,194.18,193.87,194.1,17464.0,188.1371,188.3505,188.0498,188.2729,17464.0
2022-07-19 10:20:00,194.12,194.81,194.09,194.69,11350.0,188.2923,188.9615,188.2632,188.8451,11350.0
2022-07-19 10:25:00,194.71,195.28,194.61,195.22,15265.0,188.8645,189.4174,188.7675,189.3592,15265.0
2022-07-19 10:30:00,195.11,195.67,194.73,194.89,26766.0,189.2525,189.7957,188.8839,189.0391,26766.0
2022-07-19 10:35:00,194.81,195.06,194.74,194.74,21491.0,188.9615,189.204,188.8936,188.8936,21491.0
2022-07-19 10:40:00,194.72,194.84,194.5,194.59,23109.0,188.8742,188.9906,188.6608,188.7481,23109.0
2022-07-19 10:45:00,194.62,194.93,194.61,194.86,17055.0,188.7772,189.0779,188.7675,189.01,17055.0
2022-07-19 10:50:00,194.84,194.92,194.62,194.66,17717.0,188.9906,189.0682,188.7772,188.816,17717.0
2022-07-19 10:55:00,194.69,195.03,194.5,195.01,13059.0,188.8451,189.1749,188.6608,189.1555,13059.0
2022-07-19 11:00:00,195.04,195.14,194.63,194.68,17719.0,189.1846,189.2816,188.7869,188.8354,17719.0
2022-07-19 11:05:00,194.74,194.86,194.69,194.69,23377.0,188.8936,189.01,188.8451,188.8451,23377.0
2022-07-19 11:10:00,194.72,195.02,194.69,194.92,14103.0,188.8742,189.1652,188.8451,189.0682,14103.0
2022-07-19 11:15:00,194.95,195.0,194.54,194.66,14684.0,189.0973,189.1458,188.6996,188.816,14684.0
2022-07-19 11:20:00,194.74,194.74,194.31,194.52,13860.0,188.8936,188.8936,188.4766,188.6802,13860.0
2022-07-19 11:25:00,194.5,194.54,194.41,194.45,12091.0,188.6608,188.6996,188.5736,188.6124,12091.0
2022-07-19 11:30:00,194.47,194.67,194.44,194.47,18538.0,188.6318,188.8257,188.6027,188.6318,18538.0
2022-07-19 11:35:00,194.48,194.56,194.33,194.46,15838.0,188.6415,188.719,188.496,188.6221,15838.0
2022-07-19 11:40:00,194.44,194.71,194.31,194.5,12848.0,188.6027,188.8645,188.4766,188.6608,12848.0
2022-07-19 11:45:00,194.53,194.65,194.5,194.62,10219.0,188.6899,188.8063,188.6608,188.7772,10219.0
2022-07-19 11:50:00,194.59,194.76,194.58,194.67,17700.0,188.7481,188.913,188.7384,188.8257,17700.0
2022-07-19 11:55:00,194.67,194.75,194.66,194.69,10839.0,188.8257,188.9033,188.816,188.8451,10839.0
2022-07-19 12:00:00,194.68,194.84,194.43,194.44,15077.0,188.8354,188.9906,188.593,188.6027,15077.0
2022-07-19 12:05:00,194.48,194.55,194.32,194.5,13951.0,188.6415,188.7093,188.4863,188.6608,13951.0
2022-07-19 12:10:00,194.5,194.87,194.5,194.68,9210.0,188.6608,189.0197,188.6608,188.8354,9210.0
2022-07-19 12:15:00,194.7,194.7,194.47,194.59,13271.0,188.8548,188.8548,188.6318,188.7481,13271.0
2022-07-19 12:20:00,194.58,194.7,194.54,194.68,14020.0,188.7384,188.8548,188.6996,188.8354,14020.0
2022-07-19 12:25:00,194.65,194.78,194.45,194.54,12522.0,188.8063,188.9324,188.6124,188.6996,12522.0
2022-07-19 12:30:00,194.59,194.8,194.57,194.69,17606.0,188.7481,188.9518,188.7287,188.8451,17606.0
2022-07-19 12:35:00,194.71,194.74,194.51,194.59,11968.0,188.8645,188.8936,188.6705,188.7481,11968.0
2022-07-19 12:40:00,194.62,194.82,194.6,194.76,9763.0,188.7772,188.9712,188.7578,188.913,9763.0
2022-07-19 12:45:00,194.74,194.92,194.74,194.87,26840.0,188.8936,189.0682,188.8936,189.0197,26840.0
2022-07-19 12:50:00,194.88,194.88,194.55,194.77,25124.0,189.0294,189.0294,188.7093,188.9227,25124.0
2022-07-19 12:55:00,194.73,195.01,194.7,194.83,36950.0,188.8839,189.1555,188.8548,188.9809,36950.0
2022-07-19 13:00:00,194.83,194.95,194.67,194.88,46945.0,188.9809,189.0973,188.8257,189.0294,46945.0
2022-07-19 13:05:00,194.91,194.97,194.8,194.81,21852.0,189.0585,189.1167,188.9518,188.9615,21852.0
2022-07-19 13:10:00,194.81,194.91,194.67,194.67,14209.0,188.9615,189.0585,188.8257,188.8257,14209.0
2022-07-19 13:15:00,194.68,194.81,194.54,194.56,15420.0,188.8354,188.9615,188.6996,188.719,15420.0
2022-07-19 13:20:00,194.58,194.65,194.41,194.52,17951.0,188.7384,188.8063,188.5736,188.6802,17951.0
2022-07-19 13:25:00,194.53,194.63,194.45,194.48,13239.0,188.6899,188.7869,188.6124,188.6415,13239.0
2022-07-19 13:30:00,194.49,194.68,194.41,194.65,7938.0,188.6512,188.8354,188.5736,188.8063,7938.0
2022-07-19 13:35:00,194.7,194.89,194.52,194.84,20063.0,188.8548,189.0391,188.6802,188.9906,20063.0
2022-07-19 13:40:00,194.83,195.0,194.7,194.86,31189.0,188.9809,189.1458,188.8548,189.01,31189.0
2022-07-19 13:45:00,194.9,195.06,194.7,195.06,20719.0,189.0488,189.204,188.8548,189.204,20719.0
2022-07-19 13:50:00,195.08,195.22,195.0,195.11,17813.0,189.2234,189.3592,189.1458,189.2525,17813.0
2022-07-19 13:55:00,195.11,195.44,195.06,195.43,19660.0,189.2525,189.5726,189.204,189.5629,19660.0
2022-07-19 14:00:00,195.44,195.63,195.41,195.5,19071.0,189.5726,189.7569,189.5435,189.6308,19071.0
2022-07-19 14:05:00,195.49,196.19,195.4,196.19,28662.0,189.6211,190.3001,189.5338,190.3001,28662.0
2022-07-19 14:10:00,196.23,196.47,196.17,196.31,9182.0,190.3389,190.5717,190.2807,190.4165,9182.0
2022-07-19 14:15:00,196.37,196.7,196.16,196.53,17794.0,190.4747,190.7948,190.271,190.6299,17794.0
2022-07-19 14:20:00,196.62,196.88,196.61,196.88,4088.0,190.7172,190.9694,190.7075,190.9694,4088.0
2022-07-19 14:25:00,196.87,196.92,196.68,196.75,9381.0,190.9597,191.0082,190.7754,190.8433,9381.0
2022-07-19 14:30:00,196.85,197.07,196.84,196.91,7237.0,190.9403,191.1537,190.9306,190.9985,7237.0
2022-07-19 14:35:00,196.91,197.04,196.83,196.89,7798.0,190.9985,191.1246,190.9209,190.9791,7798.0
2022-07-19 14:40:00,196.84,196.85,196.5,196.56,15498.0,190.9306,190.9403,190.6008,190.659,15498.0
2022-07-19 14:45:00,196.53,196.62,196.31,196.33,9410.0,190.6299,190.7172,190.4165,190.4359,9410.0
2022-07-19 14:50:00,196.32,196.51,196.26,196.4,10043.0,190.4262,190.6105,190.368,190.5038,10043.0
2022-07-19 14:55:00,196.43,196.43,196.11,196.25,24480.0,190.5329,190.5329,190.2225,190.3583,24480.0
2022-07-19 15:00:00,196.22,196.22,195.87,195.96,19271.0,190.3292,190.3292,189.9897,190.077,19271.0
2022-07-19 15:05:00,196.01,196.23,196.0,196.08,11750.0,190.1255,190.3389,190.1158,190.1934,11750.0
2022-07-19 15:10:00,196.04,196.12,195.95,196.04,17571.0,190.1546,190.2322,190.0673,190.1546,17571.0
2022-07-19 15:15:00,196.0,196.37,195.95,196.37,42577.0,190.1158,190.4747,190.0673,190.4747,42577.0
2022-07-19 15:20:00,196.37,196.48,196.28,196.39,14013.0,190.4747,190.5814,190.3874,190.4941,14013.0
2022-07-19 15:25:00,196.42,196.54,196.36,196.36,16760.0,190.5232,190.6396,190.465,190.465,16760.0
2022-07-19 15:30:00,196.38,196.55,196.24,196.28,15483.0,190.4844,190.6493,190.3486,190.3874,15483.0
2022-07-19 15:35:00,196.31,196.58,196.28,196.53,27300.0,190.4165,190.6784,190.3874,190.6299,27300.0
2022-07-19 15:40:00,196.53,196.91,196.48,196.9,71743.0,190.6299,190.9985,190.5814,190.9888,71743.0
2022-07-19 15:45:00,196.88,196.92,196.67,196.82,82717.0,190.9694,191.0082,190.7657,190.9112,82717.0
2022-07-19 15:50:00,196.89,197.4,196.77,197.16,92823.0,190.9791,191.4738,190.8627,191.241,92823.0
2022-07-19 15:55:00,197.16,197.47,196.96,197.3,223020.0,191.241,191.5417,191.047,191.3768,223020.0
2022-07-20 09:30:00,197.04,197.59,195.87,195.87,31203.0,191.1246,191.6581,189.9897,189.9897,31203.0
2022-07-20 09:35:00,195.92,196.17,195.29,195.29,15474.0,190.0382,190.2807,189.4271,189.4271,15474.0
2022-07-20 09:40:00,195.39,196.1,195.24,195.93,11358.0,189.5241,190.2128,189.3786,190.0479,11358.0
2022-07-20 09:45:00,196.05,196.59,195.92,195.99,74084.0,190.1643,190.6881,190.0382,190.1061,74084.0
2022-07-20 09:50:00,195.97,196.16,195.75,195.75,10102.0,190.0867,190.271,189.8733,189.8733,10102.0
2022-07-20 09:55:00,195.83,196.06,195.47,195.64,21873.0,189.9509,190.174,189.6017,189.7666,21873.0
2022-07-20 10:00:00,195.78,196.27,195.78,196.02,28177.0,189.9024,190.3777,189.9024,190.1352,28177.0
2022-07-20 10:05:00,196.06,196.27,195.91,196.18,12142.0,190.174,190.3777,190.0285,190.2904,12142.0
2022-07-20 10:10:00,196.37,196.82,196.37,196.62,6592.0,190.4747,190.9112,190.4747,190.7172,6592.0
2022-07-20 10:15:00,196.84,196.85,196.27,196.31,9857.0,190.9306,190.9403,190.3777,190.4165,9857.0
2022-07-20 10:20:00,196.42,196.77,196.29,196.6,12465.0,190.5232,190.8627,190.3971,190.6978,12465.0
2022-07-20 10:25:00,196.62,196.94,196.58,196.7,9255.0,190.7172,191.0276,190.6784,190.7948,9255.0
2022-07-20 10:30:00,196.78,197.34,196.78,197.34,9398.0,190.8724,191.4156,190.8724,191.4156,9398.0
2022-07-20 10:35:00,197.44,197.98,197.37,197.91,3936.0,191.5126,192.0364,191.4447,191.9685,3936.0
2022-07-20 10:40:00,197.88,198.19,197.66,198.04,10909.0,191.9394,192.2401,191.726,192.0946,10909.0
2022-07-20 10:45:00,198.01,198.54,198.01,198.51,5172.0,192.0655,192.5796,192.0655,192.5505,5172.0
2022-07-20 10:50:00,198.43,198.7,198.3,198.54,14544.0,192.4729,192.7348,192.3468,192.5796,14544.0
2022-07-20 10:55:00,198.54,198.99,198.45,198.96,12834.0,192.5796,193.0161,192.4923,192.987,12834.0
2022-07-20 11:00:00,199.0,199.22,198.95,199.21,5958.0,193.0258,193.2391,192.9773,193.2294,5958.0
2022-07-20 11:05:00,199.15,199.49,199.15,199.38,17799.0,193.1713,193.501,193.1713,193.3943,17799.0
2022-07-20 11:10:00,199.43,199.69,199.36,199.62,15303.0,193.4428,193.695,193.3749,193.6271,15303.0
2022-07-20 11:15:00,199.58,199.78,199.44,199.72,12694.0,193.5883,193.7823,193.4525,193.7241,12694.0
2022-07-20 11:20:00,199.63,199.67,199.32,199.43,5927.0,193.6368,193.6756,193.3361,193.4428,5927.0
2022-07-20 11:25:00,199.32,199.32,198.82,198.97,9720.0,193.3361,193.3361,192.8512,192.9967,9720.0
2022-07-20 11:30:00,198.86,199.03,198.72,199.03,4961.0,192.89,193.0549,192.7542,193.0549,4961.0
2022-07-20 11:35:00,199.03,199.04,198.73,198.76,10184.0,193.0549,193.0646,192.7639,192.793,10184.0
2022-07-20 11:40:00,198.81,198.86,198.54,198.64,5951.0,192.8415,192.89,192.5796,192.6766,5951.0
2022-07-20 11:45:00,198.66,198.81,198.56,198.56,4297.0,192.696,192.8415,192.599,192.599,4297.0
2022-07-20 11:50:00,198.56,199.19,198.55,199.18,6544.0,192.599,193.21,192.5893,193.2003,6544.0
2022-07-20 11:55:00,199.07,199.12,198.95,199.0,7360.0,193.0937,193.1422,192.9773,193.0258,7360.0
2022-07-20 12:00:00,199.01,199.06,198.92,198.96,5547.0,193.0355,193.084,192.9482,192.987,5547.0
2022-07-20 12:05:00,199.0,199.0,198.71,198.86,19918.0,193.0258,193.0258,192.7445,192.89,19918.0
2022-07-20 12:10:00,198.97,198.97,198.77,198.78,8672.0,192.9967,192.9967,192.8027,192.8124,8672.0
2022-07-20 12:15:00,198.8,198.89,198.65,198.75,6902.0,192.8318,192.9191,192.6863,192.7833,6902.0
2022-07-20 12:20:00,198.75,198.87,198.72,198.84,8221.0,192.7833,192.8997,192.7542,192.8706,8221.0
2022-07-20 12:25:00,198.8,198.84,198.64,198.64,7092.0,192.8318,192.8706,192.6766,192.6766,7092.0
2022-07-20 12:30:00,198.7,199.05,198.7,198.99,7095.0,192.7348,193.0743,192.7348,193.0161,7095.0
2022-07-20 12:35:00,199.01,199.01,198.81,198.91,4695.0,193.0355,193.0355,192.8415,192.9385,4695.0
2022-07-20 12:40:00,198.85,198.88,198.48,198.53,8183.0,192.8803,192.9094,192.5214,192.5699,8183.0
2022-07-20 12:45:00,198.52,198.52,198.08,198.08,6774.0,192.5602,192.5602,192.1334,192.1334,6774.0
2022-07-20 12:50:00,198.17,198.33,198.06,198.06,4112.0,192.2207,192.3759,192.114,192.114,4112.0
2022-07-20 12:55:00,198.03,198.25,198.01,198.07,8973.0,192.0849,192.2983,192.0655,192.1237,8973.0
2022-07-20 13:00:00,198.12,198.25,197.74,197.74,8480.0,192.1722,192.2983,191.8036,191.8036,8480.0
2022-07-20 13:05:00,197.87,198.0,197.55,197.74,7800.0,191.9297,192.0558,191.6193,191.8036,7800.0
2022-07-20 13:10:00,197.59,197.79,197.45,197.74,5624.0,191.6581,191.8521,191.5223,191.8036,5624.0
2022-07-20 13:15:00,197.74,197.85,197.56,197.85,6057.0,191.8036,191.9103,191.629,191.9103,6057.0
2022-07-20 13:20:00,197.93,198.0,197.73,197.84,12988.0,191.9879,192.0558,191.7939,191.9006,12988.0
2022-07-20 13:25:00,197.77,197.99,197.72,197.99,7290.0,191.8327,192.0461,191.7842,192.0461,7290.0
2022-07-20 13:30:00,198.03,198.27,197.91,198.14,6889.0,192.0849,192.3177,191.9685,192.1916,6889.0
2022-07-20 13:35:00,198.1,198.27,198.01,198.11,3796.0,192.1528,192.3177,192.0655,192.1625,3796.0
2022-07-20 13:40:00,198.09,198.2,197.83,198.0,7705.0,192.1431,192.2498,191.8909,192.0558,7705.0
2022-07-20 13:45:00,197.95,197.98,197.52,197.52,5865.0,192.0073,192.0364,191.5902,191.5902,5865.0
2022-07-20 13:50:00,197.53,197.63,197.44,197.52,5362.0,191.5999,191.6969,191.5126,191.5902,5362.0
2022-07-20 13:55:00,197.48,197.48,197.12,197.24,5892.0,191.5514,191.5514,191.2022,191.3186,5892.0
2022-07-20 14:00:00,197.25,197.54,197.25,197.5,6958.0,191.3283,191.6096,191.3283,191.5708,6958.0
2022-07-20 14:05:00,197.54,197.54,197.24,197.41,5804.0,191.6096,191.6096,191.3186,191.4835,5804.0
2022-07-20 14:10:00,197.4,197.4,197.19,197.29,4597.0,191.4738,191.4738,191.2701,191.3671,4597.0
2022-07-20 14:15:00,197.19,197.34,197.01,197.2,6967.0,191.2701,191.4156,191.0955,191.2798,6967.0
2022-07-20 14:20:00,197.2,197.41,197.13,197.39,8263.0,191.2798,191.4835,191.2119,191.4641,8263.0
2022-07-20 14:25:00,197.4,197.66,197.37,197.58,4385.0,191.4738,191.726,191.4447,191.6484,4385.0
2022-07-20 14:30:00,197.61,197.61,197.31,197.53,10103.0,191.6775,191.6775,191.3865,191.5999,10103.0
2022-07-20 14:35:00,197.49,197.65,197.46,197.63,3917.0,191.5611,191.7163,191.532,191.6969,3917.0
2022-07-20 14:40:00,197.58,197.68,197.47,197.59,6398.0,191.6484,191.7454,191.5417,191.6581,6398.0
2022-07-20 14:45:00,197.59,197.7,197.55,197.63,9827.0,191.6581,191.7648,191.6193,191.6969,9827.0
2022-07-20 14:50:00,197.63,197.68,197.12,197.18,13146.0,191.6969,191.7454,191.2022,191.2604,13146.0
2022-07-20 14:55:00,197.08,197.41,197.01,197.33,4514.0,191.1634,191.4835,191.0955,191.4059,4514.0
2022-07-20 15:00:00,197.3,197.9,197.3,197.82,7828.0,191.3768,191.9588,191.3768,191.8812,7828.0
2022-07-20 15:05:00,197.89,198.17,197.89,197.96,2985.0,191.9491,192.2207,191.9491,192.017,2985.0
2022-07-20 15:10:00,198.02,198.22,197.82,197.85,19730.0,192.0752,192.2692,191.8812,191.9103,19730.0
2022-07-20 15:15:00,197.85,198.06,197.81,198.0,15288.0,191.9103,192.114,191.8715,192.0558,15288.0
2022-07-20 15:20:00,197.98,198.04,197.8,197.89,21276.0,192.0364,192.0946,191.8618,191.9491,21276.0
2022-07-20 15:25:00,197.93,198.44,197.88,198.44,34881.0,191.9879,192.4826,191.9394,192.4826,34881.0
2022-07-20 15:30:00,198.44,198.49,197.91,197.91,16563.0,192.4826,192.5311,191.9685,191.9685,16563.0
2022-07-20 15:35:00,197.95,198.28,197.95,198.1,18950.0,192.0073,192.3274,192.0073,192.1528,18950.0
2022-07-20 15:40:00,198.08,198.6,198.05,198.47,15266.0,192.1334,192.6378,192.1043,192.5117,15266.0
2022-07-20 15:45:00,198.46,198.66,198.15,198.57,28950.0,192.502,192.696,192.2013,192.6087,28950.0
2022-07-20 15:50:00,198.53,198.78,198.19,198.31,31545.0,192.5699,192.8124,192.2401,192.3565,31545.0
2022-07-20 15:55:00,198.31,198.41,197.93,198.02,72313.0,192.3565,192.4535,191.9879,192.0752,72313.0
2022-07-21 09:30:00,197.62,198.45,197.01,197.17,34728.0,191.6872,192.4923,191.0955,191.2507,34728.0
2022-07-21 09:35:00,196.99,197.97,196.69,197.57,14344.0,191.0761,192.0267,190.7851,191.6387,14344.0
2022-07-21 09:40:00,197.86,198.29,197.56,198.12,27833.0,191.92,192.3371,191.629,192.1722,27833.0
2022-07-21 09:45:00,197.94,198.73,197.91,198.36,8561.0,191.9976,192.7639,191.9685,192.405,8561.0
2022-07-21 09:50:00,198.15,198.81,198.14,198.72,5589.0,192.2013,192.8415,192.1916,192.7542,5589.0
2022-07-21 09:55:00,199.13,199.13,198.37,198.37,11806.0,193.1519,193.1519,192.4147,192.4147,11806.0
2022-07-21 10:00:00,198.46,198.64,197.38,197.38,11219.0,192.502,192.6766,191.4544,191.4544,11219.0
2022-07-21 10:05:00,197.38,198.15,197.24,197.86,14037.0,191.4544,192.2013,191.3186,191.92,14037.0
2022-07-21 10:10:00,198.03,198.14,197.04,197.13,8098.0,192.0849,192.1916,191.1246,191.2119,8098.0
2022-07-21 10:15:00,197.18,197.52,197.1,197.27,8864.0,191.2604,191.5902,191.1828,191.3477,8864.0
2022-07-21 10:20:00,197.41,197.49,196.7,196.82,5024.0,191.4835,191.5611,190.7948,190.9112,5024.0
2022-07-21 10:25:00,196.84,196.97,196.37,196.79,5202.0,190.9306,191.0567,190.4747,190.8821,5202.0
2022-07-21 10:30:00,196.72,197.13,196.72,197.03,4006.0,190.8142,191.2119,190.8142,191.1149,4006.0
2022-07-21 10:35:00,197.05,197.65,196.98,197.65,6148.0,191.1343,191.7163,191.0664,191.7163,6148.0
2022-07-21 10:40:00,197.88,198.08,197.71,198.01,7196.0,191.9394,192.1334,191.7745,192.0655,7196.0
2022-07-21 10:45:00,197.97,198.12,197.66,197.68,15699.0,192.0267,192.1722,191.726,191.7454,15699.0
2022-07-21 10:50:00,197.75,197.86,197.6,197.8,6237.0,191.8133,191.92,191.6678,191.8618,6237.0
2022-07-21 10:55:00,197.73,198.41,197.71,198.3,5103.0,191.7939,192.4535,191.7745,192.3468,5103.0
2022-07-21 11:00:00,198.4,198.49,198.07,198.49,9669.0,192.4438,192.5311,192.1237,192.5311,9669.0
2022-07-21 11:05:00,198.29,198.32,198.02,198.02,15210.0,192.3371,192.3662,192.0752,192.0752,15210.0
2022-07-21 11:10:00,198.04,198.44,198.01,198.25,14005.0,192.0946,192.4826,192.0655,192.2983,14005.0
2022-07-21 11:15:00,198.22,198.24,198.0,198.24,4856.0,192.2692,192.2886,192.0558,192.2886,4856.0
2022-07-21 11:20:00,198.31,198.38,197.99,198.14,5082.0,192.3565,192.4244,192.0461,192.1916,5082.0
2022-07-21 11:25:00,198.06,198.34,198.03,198.31,5285.0,192.114,192.3856,192.0849,192.3565,5285.0
2022-07-21 11:30:00,198.31,198.8,198.04,198.74,15602.0,192.3565,192.8318,192.0946,192.7736,15602.0
2022-07-21 11:35:00,198.75,198.76,198.41,198.41,35350.0,192.7833,192.793,192.4535,192.4535,35350.0
2022-07-21 11:40:00,198.48,198.62,198.33,198.46,20444.0,192.5214,192.6572,192.3759,192.502,20444.0
2022-07-21 11:45:00,198.5,198.56,198.14,198.2,6216.0,192.5408,192.599,192.1916,192.2498,6216.0
2022-07-21 11:50:00,198.21,198.42,198.09,198.3,9731.0,192.2595,192.4632,192.1431,192.3468,9731.0
2022-07-21 11:55:00,198.35,198.41,197.97,197.97,18960.0,192.3953,192.4535,192.0267,192.0267,18960.0
2022-07-21 12:00:00,197.87,198.47,197.85,198.39,7170.0,191.9297,192.5117,191.9103,192.4341,7170.0
2022-07-21 12:05:00,198.39,198.75,198.25,198.65,6975.0,192.4341,192.7833,192.2983,192.6863,6975.0
2022-07-21 12:10:00,198.61,198.9,198.61,198.87,2782.0,192.6475,192.9288,192.6475,192.8997,2782.0
2022-07-21 12:15:00,198.78,199.17,198.73,199.17,2650.0,192.8124,193.1907,192.7639,193.1907,2650.0
2022-07-21 12:20:00,199.12,199.38,199.12,199.28,8018.0,193.1422,193.3943,193.1422,193.2973,8018.0
2022-07-21 12:25:00,199.3,199.59,199.2,199.59,3080.0,193.3167,193.598,193.2197,193.598,3080.0
2022-07-21 12:30:00,199.52,199.82,199.46,199.46,5400.0,193.5301,193.8211,193.4719,193.4719,5400.0
2022-07-21 12:35:00,199.46,199.58,199.34,199.37,3510.0,193.4719,193.5883,193.3555,193.3846,3510.0
2022-07-21 12:40:00,199.46,199.47,199.33,199.4,4156.0,193.4719,193.4816,193.3458,193.4137,4156.0
2022-07-21 12:45:00,199.44,199.65,199.44,199.53,8237.0,193.4525,193.6562,193.4525,193.5398,8237.0
2022-07-21 12:50:00,199.5,199.62,199.44,199.53,2858.0,193.5107,193.6271,193.4525,193.5398,2858.0
2022-07-21 12:55:00,199.53,199.68,199.43,199.65,5015.0,193.5398,193.6853,193.4428,193.6562,5015.0
2022-07-21 13:00:00,199.66,199.66,199.37,199.46,3564.0,193.6659,193.6659,193.3846,193.4719,3564.0
2022-07-21 13:05:00,199.43,199.56,199.38,199.5,3309.0,193.4428,193.5689,193.3943,193.5107,3309.0
2022-07-21 13:10:00,199.46,199.51,199.27,199.28,4065.0,193.4719,193.5204,193.2876,193.2973,4065.0
2022-07-21 13:15:00,199.28,199.53,199.25,199.32,5356.0,193.2973,193.5398,193.2682,193.3361,5356.0
2022-07-21 13:20:00,199.38,199.56,199.18,199.18,3096.0,193.3943,193.5689,193.2003,193.2003,3096.0
2022-07-21 13:25:00,199.21,199.27,199.11,199.2,1512.0,193.2294,193.2876,193.1325,193.2197,1512.0
2022-07-21 13:30:00,199.19,199.19,198.71,198.86,5029.0,193.21,193.21,192.7445,192.89,5029.0
2022-07-21 13:35:00,198.84,199.43,198.82,199.43,3033.0,192.8706,193.4428,192.8512,193.4428,3033.0
2022-07-21 13:40:00,199.37,199.4,199.31,199.32,2426.0,193.3846,193.4137,193.3264,193.3361,2426.0
2022-07-21 13:45:00,199.36,199.39,199.19,199.39,2571.0,193.3749,193.404,193.21,193.404,2571.0
2022-07-21 13:50:00,199.24,199.26,199.03,199.03,2616.0,193.2585,193.2779,193.0549,193.0549,2616.0
2022-07-21 13:55:00,199.03,199.52,199.03,199.52,4023.0,193.0549,193.5301,193.0549,193.5301,4023.0
2022-07-21 14:00:00,199.4,199.58,199.39,199.5,3217.0,193.4137,193.5883,193.404,193.5107,3217.0
2022-07-21 14:05:00,199.44,199.73,199.44,199.63,6227.0,193.4525,193.7338,193.4525,193.6368,6227.0
2022-07-21 14:10:00,199.7,200.08,199.7,200.08,8318.0,193.7047,194.0733,193.7047,194.0733,8318.0
2022-07-21 14:15:00,200.09,200.17,199.95,200.16,4192.0,194.083,194.1606,193.9472,194.1509,4192.0
2022-07-21 14:20:00,200.15,200.22,200.06,200.06,4566.0,194.1412,194.2091,194.0539,194.0539,4566.0
2022-07-21 14:25:00,200.02,200.14,199.96,200.06,4636.0,194.0151,194.1315,193.9569,194.0539,4636.0
2022-07-21 14:30:00,200.08,200.08,199.75,199.76,6685.0,194.0733,194.0733,193.7532,193.7629,6685.0
2022-07-21 14:35:00,199.78,200.05,199.72,200.05,6212.0,193.7823,194.0442,193.7241,194.0442,6212.0
2022-07-21 14:40:00,199.93,199.93,199.46,199.46,3866.0,193.9278,193.9278,193.4719,193.4719,3866.0
2022-07-21 14:45:00,199.4,199.52,199.3,199.51,2254.0,193.4137,193.5301,193.3167,193.5204,2254.0
2022-07-21 14:50:00,199.58,199.73,199.46,199.58,3894.0,193.5883,193.7338,193.4719,193.5883,3894.0
2022-07-21 14:55:00,199.58,199.77,199.57,199.57,2190.0,193.5883,193.7726,193.5786,193.5786,2190.0
2022-07-21 15:00:00,199.64,199.97,199.64,199.9,3681.0,193.6465,193.9666,193.6465,193.8987,3681.0
2022-07-21 15:05:00,199.93,200.06,199.75,200.05,19495.0,193.9278,194.0539,193.7532,194.0442,19495.0
2022-07-21 15:10:00,200.06,200.13,199.84,199.96,7429.0,194.0539,194.1218,193.8405,193.9569,7429.0
2022-07-21 15:15:00,199.91,199.96,199.61,199.73,4935.0,193.9084,193.9569,193.6174,193.7338,4935.0
2022-07-21 15:20:00,199.79,199.98,199.77,199.9,7453.0,193.792,193.9763,193.7726,193.8987,7453.0
2022-07-21 15:25:00,199.86,199.99,199.73,199.76,6663.0,193.8599,193.986,193.7338,193.7629,6663.0
2022-07-21 15:30:00,199.68,199.75,199.49,199.67,21466.0,193.6853,193.7532,193.501,193.6756,21466.0
2022-07-21 15:35:00,199.67,199.83,199.44,199.45,21292.0,193.6756,193.8308,193.4525,193.4622,21292.0
2022-07-21 15:40:00,199.38,199.83,199.37,199.82,10480.0,193.3943,193.8308,193.3846,193.8211,10480.0
2022-07-21 15:45:00,199.82,200.17,199.66,200.08,49840.0,193.8211,194.1606,193.6659,194.0733,49840.0
2022-07-21 15:50:00,200.11,200.39,200.02,200.04,38009.0,194.1024,194.374,194.0151,194.0345,38009.0
2022-07-21 15:55:00,200.05,200.54,199.93,200.25,118135.0,194.0442,194.5195,193.9278,194.2382,118135.0
2022-07-22 09:30:00,198.66,198.66,197.22,197.52,81764.0,192.696,192.696,191.2992,191.5902,81764.0
2022-07-22 09:35:00,197.66,198.73,197.45,198.05,55884.0,191.726,192.7639,191.5223,192.1043,55884.0
2022-07-22 09:40:00,198.38,198.64,197.8,197.87,37278.0,192.4244,192.6766,191.8618,191.9297,37278.0
2022-07-22 09:45:00,197.93,199.15,197.21,198.99,28664.0,191.9879,193.1713,191.2895,193.0161,28664.0
2022-07-22 09:50:00,198.99,200.16,198.98,199.3,36906.0,193.0161,194.1509,193.0064,193.3167,36906.0
2022-07-22 09:55:00,199.3,199.45,198.69,199.0,25605.0,193.3167,193.4622,192.7251,193.0258,25605.0
2022-07-22 10:00:00,198.95,199.12,198.21,198.98,24192.0,192.9773,193.1422,192.2595,193.0064,24192.0
2022-07-22 10:05:00,199.09,199.12,198.6,198.86,17201.0,193.1131,193.1422,192.6378,192.89,17201.0
2022-07-22 10:10:00,198.79,200.3,198.78,200.22,8440.0,192.8221,194.2867,192.8124,194.2091,8440.0
2022-07-22 10:15:00,200.26,200.67,200.14,200.5,18626.0,194.2479,194.6456,194.1315,194.4807,18626.0
2022-07-22 10:20:00,200.5,200.54,199.71,199.9,18042.0,194.4807,194.5195,193.7144,193.8987,18042.0
2022-07-22 10:25:00,199.73,200.6,199.66,200.56,11093.0,193.7338,194.5777,193.6659,194.5389,11093.0
2022-07-22 10:30:00,200.52,200.67,200.1,200.1,13175.0,194.5001,194.6456,194.0927,194.0927,13175.0
2022-07-22 10:35:00,200.16,200.74,199.92,200.48,22292.0,194.1509,194.7135,193.9181,194.4613,22292.0
2022-07-22 10:40:00,200.6,201.12,200.47,200.66,14370.0,194.5777,195.0821,194.4516,194.6359,14370.0
2022-07-22 10:45:00,200.6,200.64,199.95,200.0,10593.0,194.5777,194.6165,193.9472,193.9957,10593.0
2022-07-22 10:50:00,200.03,200.23,199.93,200.21,19476.0,194.0248,194.2188,193.9278,194.1994,19476.0
2022-07-22 10:55:00,200.19,200.3,199.86,200.03,10949.0,194.18,194.2867,193.8599,194.0248,10949.0
2022-07-22 11:00:00,199.99,200.07,199.25,199.25,9720.0,193.986,194.0636,193.2682,193.2682,9720.0
2022-07-22 11:05:00,199.28,199.96,199.28,199.77,21846.0,193.2973,193.9569,193.2973,193.7726,21846.0
2022-07-22 11:10:00,199.72,199.79,199.49,199.53,8665.0,193.7241,193.792,193.501,193.5398,8665.0
2022-07-22 11:15:00,199.53,199.68,198.97,199.21,23278.0,193.5398,193.6853,192.9967,193.2294,23278.0
2022-07-22 11:20:00,199.21,199.26,198.87,198.87,16167.0,193.2294,193.2779,192.8997,192.8997,16167.0
2022-07-22 11:25:00,198.9,199.0,198.35,198.58,25142.0,192.9288,193.0258,192.3953,192.6184,25142.0
2022-07-22 11:30:00,198.58,198.61,198.11,198.21,36087.0,192.6184,192.6475,192.1625,192.2595,36087.0
2022-07-22 11:35:00,198.21,198.21,197.74,198.02,15964.0,192.2595,192.2595,191.8036,192.0752,15964.0
2022-07-22 11:40:00,198.08,198.1,197.55,197.87,21199.0,192.1334,192.1528,191.6193,191.9297,21199.0
2022-07-22 11:45:00,197.87,197.98,197.79,197.88,7137.0,191.9297,192.0364,191.8521,191.9394,7137.0
2022-07-22 11:50:00,197.86,198.16,197.83,198.16,14805.0,191.92,192.211,191.8909,192.211,14805.0
2022-07-22 11:55:00,198.05,198.05,197.8,197.95,11917.0,192.1043,192.1043,191.8618,192.0073,11917.0
2022-07-22 12:00:00,198.01,198.05,197.68,197.91,26108.0,192.0655,192.1043,191.7454,191.9685,26108.0
2022-07-22 12:05:00,197.92,198.19,197.91,197.97,20694.0,191.9782,192.2401,191.9685,192.0267,20694.0
2022-07-22 12:10:00,197.96,198.09,197.77,198.0,13580.0,192.017,192.1431,191.8327,192.0558,13580.0
2022-07-22 12:15:00,198.0,198.07,197.85,197.92,18595.0,192.0558,192.1237,191.9103,191.9782,18595.0
2022-07-22 12:20:00,197.92,198.66,197.92,198.64,7770.0,191.9782,192.696,191.9782,192.6766,7770.0
2022-07-22 12:25:00,198.73,198.97,198.58,198.96,5125.0,192.7639,192.9967,192.6184,192.987,5125.0
2022-07-22 12:30:00,198.92,199.19,198.9,199.14,3304.0,192.9482,193.21,192.9288,193.1616,3304.0
2022-07-22 12:35:00,199.08,199.08,198.52,198.52,2930.0,193.1034,193.1034,192.5602,192.5602,2930.0
2022-07-22 12:40:00,198.61,198.91,198.53,198.59,10753.0,192.6475,192.9385,192.5699,192.6281,10753.0
2022-07-22 12:45:00,198.52,198.69,198.47,198.48,6914.0,192.5602,192.7251,192.5117,192.5214,6914.0
2022-07-22 12:50:00,198.6,198.61,198.39,198.44,5691.0,192.6378,192.6475,192.4341,192.4826,5691.0
2022-07-22 12:55:00,198.4,198.4,198.11,198.39,3241.0,192.4438,192.4438,192.1625,192.4341,3241.0
2022-07-22 13:00:00,198.36,198.36,198.11,198.28,5937.0,192.405,192.405,192.1625,192.3274,5937.0
2022-07-22 13:05:00,198.3,198.53,198.3,198.51,7423.0,192.3468,192.5699,192.3468,192.5505,7423.0
2022-07-22 13:10:00,198.45,198.51,198.28,198.28,4960.0,192.4923,192.5505,192.3274,192.3274,4960.0
2022-07-22 13:15:00,198.26,198.29,197.98,197.99,5057.0,192.308,192.3371,192.0364,192.0461,5057.0
2022-07-22 13:20:00,198.0,198.2,197.97,198.11,3674.0,192.0558,192.2498,192.0267,192.1625,3674.0
2022-07-22 13:25:00,197.94,198.03,197.87,197.9,5344.0,191.9976,192.0849,191.9297,191.9588,5344.0
2022-07-22 13:30:00,197.81,197.81,197.56,197.8,5456.0,191.8715,191.8715,191.629,191.8618,5456.0
2022-07-22 13:35:00,197.69,197.83,197.58,197.83,7515.0,191.7551,191.8909,191.6484,191.8909,7515.0
2022-07-22 13:40:00,197.88,197.91,197.6,197.88,5705.0,191.9394,191.9685,191.6678,191.9394,5705.0
2022-07-22 13:45:00,198.07,198.15,197.83,197.99,5970.0,192.1237,192.2013,191.8909,192.0461,5970.0
2022-07-22 13:50:00,197.9,198.01,197.87,197.92,3677.0,191.9588,192.0655,191.9297,191.9782,3677.0
2022-07-22 13:55:00,197.93,198.17,197.82,198.13,5137.0,191.9879,192.2207,191.8812,192.1819,5137.0
2022-07-22 14:00:00,198.17,198.18,197.81,197.89,8543.0,192.2207,192.2304,191.8715,191.9491,8543.0
2022-07-22 14:05:00,197.9,198.12,197.84,197.93,5274.0,191.9588,192.1722,191.9006,191.9879,5274.0
2022-07-22 14:10:00,197.9,197.9,197.53,197.68,37928.0,191.9588,191.9588,191.5999,191.7454,37928.0
2022-07-22 14:15:00,197.66,197.68,197.42,197.57,7616.0,191.726,191.7454,191.4932,191.6387,7616.0
2022-07-22 14:20:00,197.53,197.53,197.34,197.34,4386.0,191.5999,191.5999,191.4156,191.4156,4386.0
2022-07-22 14:25:00,197.37,197.39,197.19,197.25,11747.0,191.4447,191.4641,191.2701,191.3283,11747.0
2022-07-22 14:30:00,197.23,197.47,197.03,197.34,8728.0,191.3089,191.5417,191.1149,191.4156,8728.0
2022-07-22 14:35:00,197.38,197.52,197.23,197.33,5551.0,191.4544,191.5902,191.3089,191.4059,5551.0
2022-07-22 14:40:00,197.3,197.56,197.24,197.5,4740.0,191.3768,191.629,191.3186,191.5708,4740.0
2022-07-22 14:45:00,197.44,197.89,197.44,197.89,2901.0,191.5126,191.9491,191.5126,191.9491,2901.0
2022-07-22 14:50:00,197.9,198.09,197.87,197.98,2484.0,191.9588,192.1431,191.9297,192.0364,2484.0
2022-07-22 14:55:00,197.94,198.17,197.81,197.81,7782.0,191.9976,192.2207,191.8715,191.8715,7782.0
2022-07-22 15:00:00,197.83,197.98,197.73,197.84,7199.0,191.8909,192.0364,191.7939,191.9006,7199.0
2022-07-22 15:05:00,197.83,197.95,197.73,197.78,8522.0,191.8909,192.0073,191.7939,191.8424,8522.0
2022-07-22 15:10:00,197.85,198.52,197.77,198.5,8258.0,191.9103,192.5602,191.8327,192.5408,8258.0
2022-07-22 15:15:00,198.47,198.47,198.14,198.38,4980.0,192.5117,192.5117,192.1916,192.4244,4980.0
2022-07-22 15:20:00,198.38,198.64,198.38,198.64,5908.0,192.4244,192.6766,192.4244,192.6766,5908.0
2022-07-22 15:25:00,198.62,198.97,198.43,198.97,5746.0,192.6572,192.9967,192.4729,192.9967,5746.0
2022-07-22 15:30:00,198.99,199.05,198.74,198.8,9983.0,193.0161,193.0743,192.7736,192.8318,9983.0
2022-07-22 15:35:00,198.81,198.92,198.65,198.7,8600.0,192.8415,192.9482,192.6863,192.7348,8600.0
2022-07-22 15:40:00,198.79,199.01,198.65,198.68,25373.0,192.8221,193.0355,192.6863,192.7154,25373.0
2022-07-22 15:45:00,198.65,198.97,198.54,198.85,19669.0,192.6863,192.9967,192.5796,192.8803,19669.0
2022-07-22 15:50:00,199.0,199.22,198.75,199.16,37848.0,193.0258,193.2391,192.7833,193.181,37848.0
2022-07-22 15:55:00,199.22,199.51,199.2,199.45,79831.0,193.2391,193.5204,193.2197,193.4622,79831.0
2022-07-25 09:30:00,199.55,200.13,199.42,199.43,14281.0,193.5592,194.1218,193.4331,193.4428,14281.0
2022-07-25 09:35:00,199.49,199.73,198.56,198.78,7700.0,193.501,193.7338,192.599,192.8124,7700.0
2022-07-25 09:40:00,199.1,199.34,198.68,198.75,6827.0,193.1228,193.3555,192.7154,192.7833,6827.0
2022-07-25 09:45:00,198.83,199.17,198.82,199.17,9374.0,192.8609,193.1907,192.8512,193.1907,9374.0
2022-07-25 09:50:00,199.2,200.49,199.15,200.49,42910.0,193.2197,194.471,193.1713,194.471,42910.0
2022-07-25 09:55:00,200.47,201.21,200.43,201.02,6554.0,194.4516,195.1694,194.4128,194.9851,6554.0
2022-07-25 10:00:00,200.87,201.21,200.74,200.87,7171.0,194.8396,195.1694,194.7135,194.8396,7171.0
2022-07-25 10:05:00,200.94,201.22,200.36,200.64,28107.0,194.9075,195.1791,194.3449,194.6165,28107.0
2022-07-25 10:10:00,200.51,200.93,200.49,200.81,5375.0,194.4904,194.8978,194.471,194.7814,5375.0
2022-07-25 10:15:00,200.74,200.79,200.07,200.28,3388.0,194.7135,194.762,194.0636,194.2673,3388.0
2022-07-25 10:20:00,200.5,200.61,200.2,200.58,5056.0,194.4807,194.5874,194.1897,194.5583,5056.0
2022-07-25 10:25:00,200.62,200.68,200.19,200.19,7475.0,194.5971,194.6553,194.18,194.18,7475.0
2022-07-25 10:30:00,200.16,200.43,200.01,200.28,3317.0,194.1509,194.4128,194.0054,194.2673,3317.0
2022-07-25 10:35:00,200.17,200.41,200.17,200.3,3300.0,194.1606,194.3934,194.1606,194.2867,3300.0
2022-07-25 10:40:00,200.2,200.46,199.85,200.46,6710.0,194.1897,194.4419,193.8502,194.4419,6710.0
2022-07-25 10:45:00,200.45,200.58,200.09,200.2,5691.0,194.4322,194.5583,194.083,194.1897,5691.0
2022-07-25 10:50:00,200.26,200.36,200.1,200.2,4975.0,194.2479,194.3449,194.0927,194.1897,4975.0
2022-07-25 10:55:00,200.18,200.3,199.9,200.03,7990.0,194.1703,194.2867,193.8987,194.0248,7990.0
2022-07-25 11:00:00,200.04,200.37,199.97,200.32,5369.0,194.0345,194.3546,193.9666,194.3061,5369.0
2022-07-25 11:05:00,200.28,200.68,200.28,200.63,4878.0,194.2673,194.6553,194.2673,194.6068,4878.0
2022-07-25 11:10:00,200.62,200.81,200.21,200.23,5457.0,194.5971,194.7814,194.1994,194.2188,5457.0
2022-07-25 11:15:00,200.3,200.62,200.2,200.57,6757.0,194.2867,194.5971,194.1897,194.5486,6757.0
2022-07-25 11:20:00,200.57,201.03,200.57,200.97,4908.0,194.5486,194.9948,194.5486,194.9366,4908.0
2022-07-25 11:25:00,200.96,201.25,200.96,201.25,4758.0,194.9269,195.2082,194.9269,195.2082,4758.0
2022-07-25 11:30:00,201.31,201.41,201.17,201.27,6650.0,195.2664,195.3634,195.1306,195.2276,6650.0
2022-07-25 11:35:00,201.31,201.31,200.95,201.12,4079.0,195.2664,195.2664,194.9172,195.0821,4079.0
2022-07-25 11:40:00,201.13,201.34,201.06,201.23,4462.0,195.0918,195.2955,195.0239,195.1888,4462.0
2022-07-25 11:45:00,201.31,201.78,201.3,201.7,2327.0,195.2664,195.7223,195.2567,195.6447,2327.0
2022-07-25 11:50:00,201.78,201.82,201.66,201.7,4074.0,195.7223,195.7611,195.6059,195.6447,4074.0
2022-07-25 11:55:00,201.73,201.92,201.53,201.53,3001.0,195.6738,195.8581,195.4798,195.4798,3001.0
2022-07-25 12:00:00,201.6,201.6,201.06,201.36,8155.0,195.5477,195.5477,195.0239,195.3149,8155.0
2022-07-25 12:05:00,201.3,201.32,201.05,201.05,3894.0,195.2567,195.2761,195.0142,195.0142,3894.0
2022-07-25 12:10:00,201.07,201.12,200.5,200.5,12638.0,195.0336,195.0821,194.4807,194.4807,12638.0
2022-07-25 12:15:00,200.5,200.87,200.5,200.86,5546.0,194.4807,194.8396,194.4807,194.8299,5546.0
2022-07-25 12:20:00,200.86,200.95,200.72,200.72,2089.0,194.8299,194.9172,194.6941,194.6941,2089.0
2022-07-25 12:25:00,200.76,200.8,200.63,200.8,2030.0,194.7329,194.7717,194.6068,194.7717,2030.0
2022-07-25 12:30:00,200.93,201.31,200.91,201.31,12206.0,194.8978,195.2664,194.8784,195.2664,12206.0
2022-07-25 12:35:00,201.36,201.36,201.21,201.21,1963.0,195.3149,195.3149,195.1694,195.1694,1963.0
2022-07-25 12:40:00,201.2,201.52,201.05,201.13,10474.0,195.1597,195.4701,195.0142,195.0918,10474.0
2022-07-25 12:45:00,201.08,201.24,200.89,201.0,7292.0,195.0433,195.1985,194.859,194.9657,7292.0
2022-07-25 12:50:00,201.01,201.02,200.71,200.92,1471.0,194.9754,194.9851,194.6844,194.8881,1471.0
2022-07-25 12:55:00,200.93,200.93,200.63,200.65,4524.0,194.8978,194.8978,194.6068,194.6262,4524.0
2022-07-25 13:00:00,200.41,200.77,200.39,200.49,7213.0,194.3934,194.7426,194.374,194.471,7213.0
2022-07-25 13:05:00,200.5,200.5,200.14,200.4,14893.0,194.4807,194.4807,194.1315,194.3837,14893.0
2022-07-25 13:10:00,200.43,200.95,200.35,200.8,8089.0,194.4128,194.9172,194.3352,194.7717,8089.0
2022-07-25 13:15:00,200.79,201.19,200.67,201.11,4021.0,194.762,195.15,194.6456,195.0724,4021.0
2022-07-25 13:20:00,201.13,201.19,200.8,200.83,10913.0,195.0918,195.15,194.7717,194.8008,10913.0
2022-07-25 13:25:00,200.96,201.0,200.75,200.99,2500.0,194.9269,194.9657,194.7232,194.956,2500.0
2022-07-25 13:30:00,201.03,201.03,200.79,200.88,9382.0,194.9948,194.9948,194.762,194.8493,9382.0
2022-07-25 13:35:00,200.91,200.95,200.64,200.64,4500.0,194.8784,194.9172,194.6165,194.6165,4500.0
2022-07-25 13:40:00,200.64,200.79,200.52,200.75,4609.0,194.6165,194.762,194.5001,194.7232,4609.0
2022-07-25 13:45:00,200.8,201.02,200.76,200.95,9658.0,194.7717,194.9851,194.7329,194.9172,9658.0
2022-07-25 13:50:00,201.01,201.03,200.85,200.99,5206.0,194.9754,194.9948,194.8202,194.956,5206.0
2022-07-25 13:55:00,201.0,201.06,200.92,200.92,4201.0,194.9657,195.0239,194.8881,194.8881,4201.0
2022-07-25 14:00:00,200.93,200.98,200.63,200.63,5665.0,194.8978,194.9463,194.6068,194.6068,5665.0
2022-07-25 14:05:00,200.65,200.93,200.65,200.87,4402.0,194.6262,194.8978,194.6262,194.8396,4402.0
2022-07-25 14:10:00,200.94,201.22,200.94,200.96,14082.0,194.9075,195.1791,194.9075,194.9269,14082.0
2022-07-25 14:15:00,200.96,201.08,200.83,200.96,14657.0,194.9269,195.0433,194.8008,194.9269,14657.0
2022-07-25 14:20:00,200.91,201.14,200.88,201.01,5394.0,194.8784,195.1015,194.8493,194.9754,5394.0
2022-07-25 14:25:00,201.04,201.08,200.87,200.93,6110.0,195.0045,195.0433,194.8396,194.8978,6110.0
2022-07-25 14:30:00,200.9,201.04,200.79,200.8,10079.0,194.8687,195.0045,194.762,194.7717,10079.0
2022-07-25 14:35:00,200.83,201.0,200.71,200.75,4777.0,194.8008,194.9657,194.6844,194.7232,4777.0
2022-07-25 14:40:00,200.87,201.1,200.87,201.1,4300.0,194.8396,195.0627,194.8396,195.0627,4300.0
2022-07-25 14:45:00,201.04,201.09,200.61,200.78,8404.0,195.0045,195.053,194.5874,194.7523,8404.0
2022-07-25 14:50:00,200.82,200.86,200.45,200.59,4389.0,194.7911,194.8299,194.4322,194.568,4389.0
2022-07-25 14:55:00,200.61,200.74,200.49,200.54,3451.0,194.5874,194.7135,194.471,194.5195,3451.0
2022-07-25 15:00:00,200.51,200.66,200.13,200.19,7389.0,194.4904,194.6359,194.1218,194.18,7389.0
2022-07-25 15:05:00,200.22,200.41,200.1,200.34,2371.0,194.2091,194.3934,194.0927,194.3255,2371.0
2022-07-25 15:10:00,200.4,200.47,200.24,200.33,3437.0,194.3837,194.4516,194.2285,194.3158,3437.0
2022-07-25 15:15:00,200.4,200.48,200.24,200.45,7677.0,194.3837,194.4613,194.2285,194.4322,7677.0
2022-07-25 15:20:00,200.4,200.42,200.09,200.18,8223.0,194.3837,194.4031,194.083,194.1703,8223.0
2022-07-25 15:25:00,200.23,200.42,200.17,200.23,5062.0,194.2188,194.4031,194.1606,194.2188,5062.0
2022-07-25 15:30:00,200.17,200.4,199.95,199.98,11742.0,194.1606,194.3837,193.9472,193.9763,11742.0
2022-07-25 15:35:00,199.98,200.52,199.98,200.47,8479.0,193.9763,194.5001,193.9763,194.4516,8479.0
2022-07-25 15:40:00,200.5,200.66,200.36,200.5,14616.0,194.4807,194.6359,194.3449,194.4807,14616.0
2022-07-25 15:45:00,200.59,200.95,200.57,200.87,15918.0,194.568,194.9172,194.5486,194.8396,15918.0
2022-07-25 15:50:00,200.89,201.47,200.86,201.44,32744.0,194.859,195.4216,194.8299,195.3925,32744.0
2022-07-25 15:55:00,201.41,201.66,201.4,201.5,80523.0,195.3634,195.6059,195.3537,195.4507,80523.0
2022-07-26 09:30:00,202.53,202.72,201.88,202.18,28644.0,196.4498,196.6341,195.8193,196.1103,28644.0
2022-07-26 09:35:00,202.13,202.28,200.99,201.4,103257.0,196.0618,196.2073,194.956,195.3537,103257.0
2022-07-26 09:40:00,201.68,202.01,201.67,201.67,5339.0,195.6253,195.9454,195.6156,195.6156,5339.0
2022-07-26 09:45:00,201.63,202.2,201.5,202.2,7806.0,195.5768,196.1297,195.4507,196.1297,7806.0
2022-07-26 09:50:00,202.06,202.55,201.99,202.23,5265.0,195.9939,196.4692,195.926,196.1588,5265.0
2022-07-26 09:55:00,202.2,202.38,202.04,202.29,2373.0,196.1297,196.3043,195.9745,196.217,2373.0
2022-07-26 10:00:00,202.18,202.23,201.69,202.21,8019.0,196.1103,196.1588,195.635,196.1394,8019.0
2022-07-26 10:05:00,202.09,202.23,201.85,201.85,5120.0,196.023,196.1588,195.7902,195.7902,5120.0
2022-07-26 10:10:00,201.84,202.13,201.76,201.89,7443.0,195.7805,196.0618,195.7029,195.829,7443.0
2022-07-26 10:15:00,201.86,202.15,201.86,202.1,3500.0,195.7999,196.0812,195.7999,196.0327,3500.0
2022-07-26 10:20:00,202.1,202.38,201.87,202.2,7467.0,196.0327,196.3043,195.8096,196.1297,7467.0
2022-07-26 10:25:00,202.14,202.21,201.94,202.21,7621.0,196.0715,196.1394,195.8775,196.1394,7621.0
2022-07-26 10:30:00,202.24,202.39,201.94,202.21,10885.0,196.1685,196.314,195.8775,196.1394,10885.0
2022-07-26 10:35:00,202.28,202.31,201.72,201.73,15784.0,196.2073,196.2364,195.6641,195.6738,15784.0
2022-07-26 10:40:00,201.69,201.86,201.31,201.33,9175.0,195.635,195.7999,195.2664,195.2858,9175.0
2022-07-26 10:45:00,201.31,201.82,201.31,201.78,5418.0,195.2664,195.7611,195.2664,195.7223,5418.0
2022-07-26 10:50:00,201.88,202.02,201.73,201.9,6030.0,195.8193,195.9551,195.6738,195.8387,6030.0
2022-07-26 10:55:00,201.98,202.08,201.86,201.98,7035.0,195.9163,196.0133,195.7999,195.9163,7035.0
2022-07-26 11:00:00,202.0,202.47,202.0,202.27,19678.0,195.9357,196.3916,195.9357,196.1976,19678.0
2022-07-26 11:05:00,202.36,202.48,202.04,202.45,27388.0,196.2849,196.4013,195.9745,196.3722,27388.0
2022-07-26 11:10:00,202.46,202.76,202.31,202.69,4877.0,196.3819,196.6729,196.2364,196.605,4877.0
2022-07-26 11:15:00,202.77,202.83,202.42,202.52,4702.0,196.6826,196.7408,196.3431,196.4401,4702.0
2022-07-26 11:20:00,202.53,202.71,202.21,202.28,7305.0,196.4498,196.6244,196.1394,196.2073,7305.0
2022-07-26 11:25:00,202.28,202.49,202.12,202.24,18745.0,196.2073,196.411,196.0521,196.1685,18745.0
2022-07-26 11:30:00,202.24,202.54,202.24,202.53,23645.0,196.1685,196.4595,196.1685,196.4498,23645.0
2022-07-26 11:35:00,202.55,202.58,202.23,202.23,17836.0,196.4692,196.4983,196.1588,196.1588,17836.0
2022-07-26 11:40:00,202.25,202.57,202.23,202.52,7691.0,196.1782,196.4886,196.1588,196.4401,7691.0
2022-07-26 11:45:00,202.46,202.57,202.26,202.31,7054.0,196.3819,196.4886,196.1879,196.2364,7054.0
2022-07-26 11:50:00,202.33,202.4,202.09,202.13,12888.0,196.2558,196.3237,196.023,196.0618,12888.0
2022-07-26 11:55:00,202.16,202.45,202.15,202.38,30510.0,196.0909,196.3722,196.0812,196.3043,30510.0
2022-07-26 12:00:00,202.34,202.6,202.34,202.59,7761.0,196.2655,196.5177,196.2655,196.508,7761.0
2022-07-26 12:05:00,202.53,202.72,202.46,202.64,14541.0,196.4498,196.6341,196.3819,196.5565,14541.0
2022-07-26 12:10:00,202.65,202.93,202.61,202.93,8219.0,196.5662,196.8378,196.5274,196.8378,8219.0
2022-07-26 12:15:00,202.93,203.17,202.9,203.01,5925.0,196.8378,197.0706,196.8087,196.9154,5925.0
2022-07-26 12:20:00,203.0,203.05,202.76,202.99,9399.0,196.9057,196.9542,196.6729,196.896,9399.0
2022-07-26 12:25:00,203.05,203.28,202.91,203.17,7635.0,196.9542,197.1773,196.8184,197.0706,7635.0
2022-07-26 12:30:00,203.23,203.54,203.16,203.51,7041.0,197.1288,197.4295,197.0609,197.4004,7041.0
2022-07-26 12:35:00,203.48,203.63,203.34,203.36,3842.0,197.3713,197.5168,197.2355,197.2549,3842.0
2022-07-26 12:40:00,203.32,203.32,202.86,202.98,57609.0,197.2161,197.2161,196.7699,196.8863,57609.0
2022-07-26 12:45:00,202.97,203.36,202.97,203.31,7897.0,196.8766,197.2549,196.8766,197.2064,7897.0
2022-07-26 12:50:00,203.33,203.38,203.18,203.35,6066.0,197.2258,197.2743,197.0803,197.2452,6066.0
2022-07-26 12:55:00,203.44,203.44,203.32,203.42,7210.0,197.3325,197.3325,197.2161,197.3131,7210.0
2022-07-26 13:00:00,203.42,203.89,203.37,203.55,13012.0,197.3131,197.7689,197.2646,197.4392,13012.0
2022-07-26 13:05:00,203.59,203.87,203.52,203.79,7384.0,197.478,197.7495,197.4101,197.672,7384.0
2022-07-26 13:10:00,203.83,203.89,203.47,203.53,15210.0,197.7108,197.7689,197.3616,197.4198,15210.0
2022-07-26 13:15:00,203.53,203.53,203.37,203.46,10582.0,197.4198,197.4198,197.2646,197.3519,10582.0
2022-07-26 13:20:00,203.51,203.51,203.27,203.45,8491.0,197.4004,197.4004,197.1676,197.3422,8491.0
2022-07-26 13:25:00,203.48,204.01,203.41,203.95,21613.0,197.3713,197.8853,197.3034,197.8271,21613.0
2022-07-26 13:30:00,203.94,203.98,203.69,203.8,16030.0,197.8174,197.8562,197.575,197.6817,16030.0
2022-07-26 13:35:00,203.75,204.14,203.75,204.09,19902.0,197.6332,198.0114,197.6332,197.9629,19902.0
2022-07-26 13:40:00,204.04,204.2,203.94,204.18,9816.0,197.9144,198.0696,197.8174,198.0502,9816.0
2022-07-26 13:45:00,204.18,204.31,204.13,204.3,10706.0,198.0502,198.1763,198.0017,198.1666,10706.0
2022-07-26 13:50:00,204.36,204.73,204.36,204.52,12055.0,198.2248,198.5837,198.2248,198.38,12055.0
2022-07-26 13:55:00,204.56,204.64,204.18,204.21,13638.0,198.4188,198.4964,198.0502,198.0793,13638.0
2022-07-26 14:00:00,204.25,205.06,204.19,205.06,9851.0,198.1181,198.9038,198.0599,198.9038,9851.0
2022-07-26 14:05:00,205.06,205.08,204.25,204.25,11589.0,198.9038,198.9232,198.1181,198.1181,11589.0
2022-07-26 14:10:00,204.28,204.46,204.13,204.45,7401.0,198.1472,198.3218,198.0017,198.3121,7401.0
2022-07-26 14:15:00,204.41,204.47,204.09,204.17,12371.0,198.2733,198.3315,197.9629,198.0405,12371.0
2022-07-26 14:20:00,204.17,204.41,204.13,204.35,26038.0,198.0405,198.2733,198.0017,198.2151,26038.0
2022-07-26 14:25:00,204.35,204.35,204.2,204.3,12780.0,198.2151,198.2151,198.0696,198.1666,12780.0
2022-07-26 14:30:00,204.31,204.43,204.15,204.36,14004.0,198.1763,198.2927,198.0211,198.2248,14004.0
2022-07-26 14:35:00,204.34,204.44,204.27,204.31,13311.0,198.2054,198.3024,198.1375,198.1763,13311.0
2022-07-26 14:40:00,204.31,204.39,204.23,204.31,17709.0,198.1763,198.2539,198.0987,198.1763,17709.0
2022-07-26 14:45:00,204.31,204.44,204.05,204.26,15723.0,198.1763,198.3024,197.9241,198.1278,15723.0
2022-07-26 14:50:00,204.26,204.5,204.22,204.42,11569.0,198.1278,198.3606,198.089,198.283,11569.0
2022-07-26 14:55:00,204.45,204.47,204.3,204.36,12042.0,198.3121,198.3315,198.1666,198.2248,12042.0
2022-07-26 15:00:00,204.39,204.54,204.17,204.33,14404.0,198.2539,198.3994,198.0405,198.1957,14404.0
2022-07-26 15:05:00,204.38,204.42,204.16,204.35,17361.0,198.2442,198.283,198.0308,198.2151,17361.0
2022-07-26 15:10:00,204.35,204.54,204.28,204.43,12823.0,198.2151,198.3994,198.1472,198.2927,12823.0
2022-07-26 15:15:00,204.45,204.67,204.41,204.45,11120.0,198.3121,198.5255,198.2733,198.3121,11120.0
2022-07-26 15:20:00,204.45,204.66,204.3,204.34,13662.0,198.3121,198.5158,198.1666,198.2054,13662.0
2022-07-26 15:25:00,204.32,204.54,204.16,204.52,24177.0,198.186,198.3994,198.0308,198.38,24177.0
2022-07-26 15:30:00,204.52,204.65,204.4,204.64,25313.0,198.38,198.5061,198.2636,198.4964,25313.0
2022-07-26 15:35:00,204.65,204.94,204.57,204.91,18533.0,198.5061,198.7874,198.4285,198.7583,18533.0
2022-07-26 15:40:00,204.91,205.01,204.49,204.61,25810.0,198.7583,198.8553,198.3509,198.4673,25810.0
2022-07-26 15:45:00,204.63,204.66,204.31,204.45,28234.0,198.4867,198.5158,198.1763,198.3121,28234.0
2022-07-26 15:50:00,204.45,204.69,204.29,204.41,66749.0,198.3121,198.5449,198.1569,198.2733,66749.0
2022-07-26 15:55:00,204.41,204.73,204.11,204.41,132674.0,198.2733,198.5837,197.9823,198.2733,132674.0
2022-07-27 09:30:00,219.65,221.01,209.02,210.9,142516.0,213.0558,214.375,202.7449,204.5685,142516.0
2022-07-27 09:35:00,211.16,211.99,210.0,210.45,74720.0,204.8207,205.6258,203.6955,204.132,74720.0
2022-07-27 09:40:00,210.45,211.58,210.05,210.87,103721.0,204.132,205.2281,203.744,204.5394,103721.0
2022-07-27 09:45:00,210.87,211.06,208.81,209.3,71119.0,204.5394,204.7237,202.5412,203.0165,71119.0
2022-07-27 09:50:00,209.13,209.13,207.05,207.27,39684.0,202.8516,202.8516,200.8341,201.0475,39684.0
2022-07-27 09:55:00,207.27,208.23,206.0,208.23,29658.0,201.0475,201.9787,199.8156,201.9787,29658.0
2022-07-27 10:00:00,208.36,209.27,208.06,208.44,64153.0,202.1048,202.9874,201.8138,202.1824,64153.0
2022-07-27 10:05:00,208.44,209.29,207.9,209.27,23149.0,202.1824,203.0068,201.6586,202.9874,23149.0
2022-07-27 10:10:00,209.18,209.23,208.56,209.08,32760.0,202.9001,202.9486,202.2987,202.8031,32760.0
2022-07-27 10:15:00,209.03,209.24,208.72,209.04,20238.0,202.7546,202.9583,202.4539,202.7643,20238.0
2022-07-27 10:20:00,209.04,210.12,209.01,210.05,29992.0,202.7643,203.8119,202.7352,203.744,29992.0
2022-07-27 10:25:00,210.05,211.01,209.88,210.8,52380.0,203.744,204.6752,203.5791,204.4715,52380.0
2022-07-27 10:30:00,210.78,210.79,210.28,210.56,41502.0,204.4521,204.4618,203.9671,204.2387,41502.0
2022-07-27 10:35:00,210.56,210.62,209.55,209.78,32142.0,204.2387,204.2969,203.259,203.4821,32142.0
2022-07-27 10:40:00,209.7,210.07,209.48,209.96,17727.0,203.4045,203.7634,203.1911,203.6567,17727.0
2022-07-27 10:45:00,209.94,210.17,209.6,209.71,22589.0,203.6373,203.8604,203.3075,203.4142,22589.0
2022-07-27 10:50:00,209.65,209.72,209.3,209.6,34363.0,203.356,203.4239,203.0165,203.3075,34363.0
2022-07-27 10:55:00,209.6,209.73,209.4,209.58,29045.0,203.3075,203.4336,203.1135,203.2881,29045.0
2022-07-27 11:00:00,209.59,209.73,209.2,209.35,28540.0,203.2978,203.4336,202.9195,203.065,28540.0
2022-07-27 11:05:00,209.3,209.91,209.24,209.88,17662.0,203.0165,203.6082,202.9583,203.5791,17662.0
2022-07-27 11:10:00,209.91,210.27,209.82,209.94,18058.0,203.6082,203.9574,203.5209,203.6373,18058.0
2022-07-27 11:15:00,209.89,210.3,209.57,209.6,14275.0,203.5888,203.9865,203.2784,203.3075,14275.0
2022-07-27 11:20:00,209.66,209.83,209.22,209.42,18537.0,203.3657,203.5306,202.9389,203.1329,18537.0
2022-07-27 11:25:00,209.45,209.7,209.27,209.51,19633.0,203.162,203.4045,202.9874,203.2202,19633.0
2022-07-27 11:30:00,209.47,209.8,209.43,209.8,22553.0,203.1814,203.5015,203.1426,203.5015,22553.0
2022-07-27 11:35:00,209.83,209.83,208.95,209.13,24896.0,203.5306,203.5306,202.677,202.8516,24896.0
2022-07-27 11:40:00,209.08,209.78,209.05,209.64,19883.0,202.8031,203.4821,202.774,203.3463,19883.0
2022-07-27 11:45:00,209.64,209.77,209.28,209.54,7658.0,203.3463,203.4724,202.9971,203.2493,7658.0
2022-07-27 11:50:00,209.54,209.88,209.54,209.69,15088.0,203.2493,203.5791,203.2493,203.3948,15088.0
2022-07-27 11:55:00,209.7,209.95,209.38,209.44,22386.0,203.4045,203.647,203.0941,203.1523,22386.0
2022-07-27 12:00:00,209.39,209.67,209.3,209.48,27815.0,203.1038,203.3754,203.0165,203.1911,27815.0
2022-07-27 12:05:00,209.43,209.54,209.15,209.38,35855.0,203.1426,203.2493,202.871,203.0941,35855.0
2022-07-27 12:10:00,209.35,209.48,208.79,209.08,45161.0,203.065,203.1911,202.5218,202.8031,45161.0
2022-07-27 12:15:00,209.08,209.22,208.23,208.24,29264.0,202.8031,202.9389,201.9787,201.9884,29264.0
2022-07-27 12:20:00,208.27,208.33,207.78,208.0,20917.0,202.0175,202.0757,201.5422,201.7556,20917.0
2022-07-27 12:25:00,207.89,208.3,207.8,208.29,8283.0,201.6489,202.0466,201.5616,202.0369,8283.0
2022-07-27 12:30:00,208.18,208.31,207.55,207.72,16704.0,201.9302,202.0563,201.3191,201.484,16704.0
2022-07-27 12:35:00,207.78,207.87,207.42,207.42,10448.0,201.5422,201.6295,201.193,201.193,10448.0
2022-07-27 12:40:00,207.36,207.86,207.28,207.86,9516.0,201.1348,201.6198,201.0572,201.6198,9516.0
2022-07-27 12:45:00,207.85,207.86,207.28,207.43,14655.0,201.6101,201.6198,201.0572,201.2027,14655.0
2022-07-27 12:50:00,207.46,207.55,207.26,207.32,13102.0,201.2318,201.3191,201.0378,201.096,13102.0
2022-07-27 12:55:00,207.31,207.48,207.21,207.39,19010.0,201.0863,201.2512,200.9893,201.1639,19010.0
2022-07-27 13:00:00,207.49,207.65,207.43,207.56,7319.0,201.2609,201.4161,201.2027,201.3288,7319.0
2022-07-27 13:05:00,207.56,207.68,207.43,207.62,7944.0,201.3288,201.4452,201.2027,201.387,7944.0
2022-07-27 13:10:00,207.65,207.8,207.47,207.6,10376.0,201.4161,201.5616,201.2415,201.3676,10376.0
2022-07-27 13:15:00,207.61,207.75,207.6,207.66,5600.0,201.3773,201.5131,201.3676,201.4258,5600.0
2022-07-27 13:20:00,207.63,208.05,207.63,207.9,10987.0,201.3967,201.8041,201.3967,201.6586,10987.0
2022-07-27 13:25:00,207.85,208.17,207.68,208.16,14452.0,201.6101,201.9205,201.4452,201.9108,14452.0
2022-07-27 13:30:00,208.07,208.3,207.96,207.98,7814.0,201.8235,202.0466,201.7168,201.7362,7814.0
2022-07-27 13:35:00,208.02,208.06,207.75,207.87,7990.0,201.775,201.8138,201.5131,201.6295,7990.0
2022-07-27 13:40:00,207.86,207.91,207.55,207.78,9553.0,201.6198,201.6683,201.3191,201.5422,9553.0
2022-07-27 13:45:00,207.78,207.84,207.52,207.71,14191.0,201.5422,201.6004,201.29,201.4743,14191.0
2022-07-27 13:50:00,207.7,207.8,207.5,207.79,10718.0,201.4646,201.5616,201.2706,201.5519,10718.0
2022-07-27 13:55:00,207.81,207.86,207.23,207.49,11002.0,201.5713,201.6198,201.0087,201.2609,11002.0
2022-07-27 14:00:00,207.51,208.11,207.51,207.59,5691.0,201.2803,201.8623,201.2803,201.3579,5691.0
2022-07-27 14:05:00,207.72,207.73,207.19,207.41,30534.0,201.484,201.4937,200.9699,201.1833,30534.0
2022-07-27 14:10:00,207.52,208.06,207.52,207.99,6915.0,201.29,201.8138,201.29,201.7459,6915.0
2022-07-27 14:15:00,207.97,208.07,207.71,208.0,11530.0,201.7265,201.8235,201.4743,201.7556,11530.0
2022-07-27 14:20:00,208.01,208.13,207.93,208.05,25924.0,201.7653,201.8817,201.6877,201.8041,25924.0
2022-07-27 14:25:00,207.99,208.5,207.93,208.5,33832.0,201.7459,202.2406,201.6877,202.2406,33832.0
2022-07-27 14:30:00,208.33,208.38,207.44,207.65,15927.0,202.0757,202.1242,201.2124,201.4161,15927.0
2022-07-27 14:35:00,207.74,208.88,207.73,208.85,19713.0,201.5034,202.6091,201.4937,202.58,19713.0
2022-07-27 14:40:00,208.93,209.79,208.89,209.67,11294.0,202.6576,203.4918,202.6188,203.3754,11294.0
2022-07-27 14:45:00,209.75,209.83,209.24,209.24,10030.0,203.453,203.5306,202.9583,202.9583,10030.0
2022-07-27 14:50:00,209.3,210.0,209.21,209.87,12639.0,203.0165,203.6955,202.9292,203.5694,12639.0
2022-07-27 14:55:00,209.97,210.06,209.35,209.64,9089.0,203.6664,203.7537,203.065,203.3463,9089.0
2022-07-27 15:00:00,209.8,210.41,209.64,210.35,13892.0,203.5015,204.0932,203.3463,204.035,13892.0
2022-07-27 15:05:00,210.51,210.72,210.3,210.46,13165.0,204.1902,204.3939,203.9865,204.1417,13165.0
2022-07-27 15:10:00,210.52,210.8,210.43,210.8,17148.0,204.1999,204.4715,204.1126,204.4715,17148.0
2022-07-27 15:15:00,210.81,211.22,210.73,211.03,40080.0,204.4812,204.8789,204.4036,204.6946,40080.0
2022-07-27 15:20:00,211.07,211.33,211.0,211.3,15853.0,204.7334,204.9856,204.6655,204.9565,15853.0
2022-07-27 15:25:00,211.36,211.52,211.29,211.44,26930.0,205.0147,205.1699,204.9468,205.0923,26930.0
2022-07-27 15:30:00,211.43,211.6,211.32,211.6,17677.0,205.0826,205.2475,204.9759,205.2475,17677.0
2022-07-27 15:35:00,211.62,211.63,211.23,211.4,39083.0,205.2669,205.2766,204.8886,205.0535,39083.0
2022-07-27 15:40:00,211.41,211.65,211.38,211.47,37547.0,205.0632,205.296,205.0341,205.1214,37547.0
2022-07-27 15:45:00,211.47,211.62,211.27,211.52,90669.0,205.1214,205.2669,204.9274,205.1699,90669.0
2022-07-27 15:50:00,211.53,211.72,211.29,211.63,157666.0,205.1796,205.3639,204.9468,205.2766,157666.0
2022-07-27 15:55:00,211.64,211.83,211.57,211.8,250426.0,205.2863,205.4706,205.2184,205.4415,250426.0
2022-07-28 09:30:00,211.8,213.03,211.43,212.7,32766.0,205.4415,206.6346,205.0826,206.3145,32766.0
2022-07-28 09:35:00,213.11,213.79,213.08,213.6,6641.0,206.7122,207.3717,206.6831,207.1874,6641.0
2022-07-28 09:40:00,213.5,213.92,212.71,212.92,7739.0,207.0904,207.4978,206.3242,206.5279,7739.0
2022-07-28 09:45:00,213.06,213.06,211.93,212.41,25458.0,206.6637,206.6637,205.5676,206.0332,25458.0
2022-07-28 09:50:00,212.5,212.55,211.59,211.59,22564.0,206.1205,206.169,205.2378,205.2378,22564.0
2022-07-28 09:55:00,211.66,211.99,211.41,211.87,6266.0,205.3057,205.6258,205.0632,205.5094,6266.0
2022-07-28 10:00:00,211.88,212.55,211.68,211.97,15028.0,205.5191,206.169,205.3251,205.6064,15028.0
2022-07-28 10:05:00,212.14,212.14,211.14,211.35,12779.0,205.7713,205.7713,204.8013,205.005,12779.0
2022-07-28 10:10:00,211.27,211.29,210.71,211.16,9009.0,204.9274,204.9468,204.3842,204.8207,9009.0
2022-07-28 10:15:00,211.19,211.69,211.17,211.32,12423.0,204.8498,205.3348,204.8304,204.9759,12423.0
2022-07-28 10:20:00,211.41,211.75,211.2,211.7,9800.0,205.0632,205.393,204.8595,205.3445,9800.0
2022-07-28 10:25:00,211.71,211.91,211.6,211.9,8499.0,205.3542,205.5482,205.2475,205.5385,8499.0
2022-07-28 10:30:00,211.82,212.3,211.65,212.12,12989.0,205.4609,205.9265,205.296,205.7519,12989.0
2022-07-28 10:35:00,212.18,212.53,212.16,212.3,11725.0,205.8101,206.1496,205.7907,205.9265,11725.0
2022-07-28 10:40:00,212.39,212.63,212.18,212.44,28162.0,206.0138,206.2466,205.8101,206.0623,28162.0
2022-07-28 10:45:00,212.49,213.42,212.45,213.35,12984.0,206.1108,207.0128,206.072,206.9449,12984.0
2022-07-28 10:50:00,213.41,213.67,213.3,213.39,9539.0,207.0031,207.2553,206.8964,206.9837,9539.0
2022-07-28 10:55:00,213.32,214.2,213.32,214.14,8898.0,206.9158,207.7694,206.9158,207.7112,8898.0
2022-07-28 11:00:00,214.06,214.42,213.89,214.28,21887.0,207.6336,207.9828,207.4687,207.847,21887.0
2022-07-28 11:05:00,214.28,214.74,214.23,214.74,11607.0,207.847,208.2932,207.7985,208.2932,11607.0
2022-07-28 11:10:00,214.74,215.05,214.72,215.05,13003.0,208.2932,208.5939,208.2738,208.5939,13003.0
2022-07-28 11:15:00,215.1,215.42,215.03,215.42,13867.0,208.6424,208.9528,208.5745,208.9528,13867.0
2022-07-28 11:20:00,215.4,215.88,215.03,215.88,14358.0,208.9334,209.399,208.5745,209.399,14358.0
2022-07-28 11:25:00,215.85,216.31,215.84,216.31,12969.0,209.3699,209.8161,209.3602,209.8161,12969.0
2022-07-28 11:30:00,216.42,216.59,216.17,216.45,21215.0,209.9228,210.0877,209.6803,209.9519,21215.0
2022-07-28 11:35:00,216.49,217.1,216.44,217.08,21979.0,209.9907,210.5824,209.9422,210.563,21979.0
2022-07-28 11:40:00,217.17,217.37,216.7,217.21,25166.0,210.6503,210.8443,210.1944,210.6891,25166.0
2022-07-28 11:45:00,217.28,217.49,216.96,217.03,24931.0,210.757,210.9607,210.4466,210.5145,24931.0
2022-07-28 11:50:00,217.32,217.45,216.97,217.13,23682.0,210.7958,210.9219,210.4563,210.6115,23682.0
2022-07-28 11:55:00,217.16,217.18,216.87,216.96,11373.0,210.6406,210.66,210.3593,210.4466,11373.0
2022-07-28 12:00:00,216.99,216.99,215.93,216.06,36519.0,210.4757,210.4757,209.4475,209.5736,36519.0
2022-07-28 12:05:00,216.12,216.42,216.1,216.29,9376.0,209.6318,209.9228,209.6124,209.7967,9376.0
2022-07-28 12:10:00,216.31,216.74,216.31,216.53,13498.0,209.8161,210.2332,209.8161,210.0295,13498.0
2022-07-28 12:15:00,216.57,216.79,216.47,216.6,17118.0,210.0683,210.2817,209.9713,210.0974,17118.0
2022-07-28 12:20:00,216.62,217.17,216.55,217.12,31861.0,210.1168,210.6503,210.0489,210.6018,31861.0
2022-07-28 12:25:00,217.13,218.06,217.13,218.04,35019.0,210.6115,211.5135,210.6115,211.4941,35019.0
2022-07-28 12:30:00,218.06,218.16,217.6,218.14,35866.0,211.5135,211.6105,211.0674,211.5911,35866.0
2022-07-28 12:35:00,218.26,218.8,217.96,218.8,35162.0,211.7075,212.2313,211.4165,212.2313,35162.0
2022-07-28 12:40:00,218.8,218.85,218.07,218.71,61416.0,212.2313,212.2798,211.5232,212.144,61416.0
2022-07-28 12:45:00,218.68,218.7,218.19,218.3,43971.0,212.1149,212.1343,211.6396,211.7463,43971.0
2022-07-28 12:50:00,218.37,218.58,218.24,218.55,20015.0,211.8142,212.0179,211.6881,211.9888,20015.0
2022-07-28 12:55:00,218.65,218.71,218.46,218.46,10653.0,212.0858,212.144,211.9015,211.9015,10653.0
2022-07-28 13:00:00,218.5,218.51,218.24,218.3,63170.0,211.9403,211.95,211.6881,211.7463,63170.0
2022-07-28 13:05:00,218.27,218.27,217.62,218.27,24478.0,211.7172,211.7172,211.0868,211.7172,24478.0
2022-07-28 13:10:00,218.22,218.26,217.79,218.16,26035.0,211.6687,211.7075,211.2517,211.6105,26035.0
2022-07-28 13:15:00,218.17,218.24,217.65,218.04,21081.0,211.6202,211.6881,211.1159,211.4941,21081.0
2022-07-28 13:20:00,218.06,218.43,217.93,218.26,21925.0,211.5135,211.8724,211.3874,211.7075,21925.0
2022-07-28 13:25:00,218.2,218.31,218.03,218.24,15362.0,211.6493,211.756,211.4844,211.6881,15362.0
2022-07-28 13:30:00,218.26,218.29,218.18,218.26,7929.0,211.7075,211.7366,211.6299,211.7075,7929.0
2022-07-28 13:35:00,218.27,218.53,218.23,218.45,13960.0,211.7172,211.9694,211.6784,211.8918,13960.0
2022-07-28 13:40:00,218.47,218.77,218.46,218.66,13307.0,211.9112,212.2022,211.9015,212.0955,13307.0
2022-07-28 13:45:00,218.71,218.99,218.69,218.96,12062.0,212.144,212.4156,212.1246,212.3865,12062.0
2022-07-28 13:50:00,218.94,219.22,218.59,219.22,19063.0,212.3671,212.6387,212.0276,212.6387,19063.0
2022-07-28 13:55:00,219.24,220.08,219.24,219.85,34053.0,212.6581,213.4729,212.6581,213.2498,34053.0
2022-07-28 14:00:00,219.81,219.97,219.68,219.95,31507.0,213.211,213.3662,213.0849,213.3468,31507.0
2022-07-28 14:05:00,219.98,220.22,219.69,220.09,44150.0,213.3759,213.6087,213.0946,213.4826,44150.0
2022-07-28 14:10:00,220.09,220.39,220.01,220.35,18838.0,213.4826,213.7736,213.405,213.7348,18838.0
2022-07-28 14:15:00,220.36,220.81,220.3,220.54,23832.0,213.7445,214.181,213.6863,213.9191,23832.0
2022-07-28 14:20:00,220.55,220.65,220.23,220.57,50891.0,213.9288,214.0258,213.6184,213.9482,50891.0
2022-07-28 14:25:00,220.57,220.63,220.43,220.44,31253.0,213.9482,214.0064,213.8124,213.8221,31253.0
2022-07-28 14:30:00,220.47,220.65,220.07,220.11,31294.0,213.8512,214.0258,213.4632,213.502,31294.0
2022-07-28 14:35:00,220.05,220.15,220.0,220.02,30265.0,213.4438,213.5408,213.3953,213.4147,30265.0
2022-07-28 14:40:00,220.02,220.24,220.0,220.16,23598.0,213.4147,213.6281,213.3953,213.5505,23598.0
2022-07-28 14:45:00,220.09,220.31,220.03,220.29,36209.0,213.4826,213.696,213.4244,213.6766,36209.0
2022-07-28 14:50:00,220.3,220.45,220.05,220.24,30583.0,213.6863,213.8318,213.4438,213.6281,30583.0
2022-07-28 14:55:00,220.26,220.29,220.13,220.25,15546.0,213.6475,213.6766,213.5214,213.6378,15546.0
2022-07-28 15:00:00,220.26,220.33,220.13,220.25,17115.0,213.6475,213.7154,213.5214,213.6378,17115.0
2022-07-28 15:05:00,220.27,220.37,220.09,220.31,46538.0,213.6572,213.7542,213.4826,213.696,46538.0
2022-07-28 15:10:00,220.31,220.34,220.0,220.06,43217.0,213.696,213.7251,213.3953,213.4535,43217.0
2022-07-28 15:15:00,220.06,220.09,219.65,219.68,47888.0,213.4535,213.4826,213.0558,213.0849,47888.0
2022-07-28 15:20:00,219.68,220.04,219.68,220.04,25959.0,213.0849,213.4341,213.0849,213.4341,25959.0
2022-07-28 15:25:00,220.03,220.09,219.9,219.96,29541.0,213.4244,213.4826,213.2983,213.3565,29541.0
2022-07-28 15:30:00,219.95,219.97,219.6,219.6,40402.0,213.3468,213.3662,213.0073,213.0073,40402.0
2022-07-28 15:35:00,219.62,219.69,219.24,219.31,38445.0,213.0267,213.0946,212.6581,212.726,38445.0
2022-07-28 15:40:00,219.31,219.33,218.66,218.76,51901.0,212.726,212.7454,212.0955,212.1925,51901.0
2022-07-28 15:45:00,218.77,219.41,218.65,219.38,53550.0,212.2022,212.823,212.0858,212.7939,53550.0
2022-07-28 15:50:00,219.32,219.5,218.77,219.16,89951.0,212.7357,212.9103,212.2022,212.5805,89951.0
2022-07-28 15:55:00,219.18,219.3,218.84,219.08,193507.0,212.5999,212.7163,212.2701,212.5029,193507.0
2022-07-29 09:30:00,217.74,218.0,216.16,216.43,30243.0,211.2032,211.4553,209.6706,209.9325,30243.0
2022-07-29 09:35:00,216.39,217.73,216.15,217.55,11706.0,209.8937,211.1935,209.6609,211.0189,11706.0
2022-07-29 09:40:00,217.49,217.75,216.9,217.15,4666.0,210.9607,211.2129,210.3884,210.6309,4666.0
2022-07-29 09:45:00,217.07,217.13,216.18,216.6,19390.0,210.5533,210.6115,209.69,210.0974,19390.0
2022-07-29 09:50:00,216.67,216.91,216.27,216.45,13577.0,210.1653,210.3981,209.7773,209.9519,13577.0
2022-07-29 09:55:00,216.47,216.83,216.36,216.83,6743.0,209.9713,210.3205,209.8646,210.3205,6743.0
2022-07-29 10:00:00,216.85,217.18,216.53,217.06,3635.0,210.3399,210.66,210.0295,210.5436,3635.0
2022-07-29 10:05:00,217.19,217.23,215.59,215.81,17259.0,210.6697,210.7085,209.1177,209.3311,17259.0
2022-07-29 10:10:00,215.73,216.28,215.73,215.84,15903.0,209.2535,209.787,209.2535,209.3602,15903.0
2022-07-29 10:15:00,215.9,215.95,215.24,215.41,15006.0,209.4184,209.4669,208.7782,208.9431,15006.0
2022-07-29 10:20:00,215.36,215.49,215.06,215.37,3752.0,208.8946,209.0207,208.6036,208.9043,3752.0
2022-07-29 10:25:00,215.35,215.45,214.95,214.99,7302.0,208.8849,208.9819,208.4969,208.5357,7302.0
2022-07-29 10:30:00,215.02,215.4,214.87,215.36,7721.0,208.5648,208.9334,208.4193,208.8946,7721.0
2022-07-29 10:35:00,215.26,215.36,214.98,215.11,6884.0,208.7976,208.8946,208.526,208.6521,6884.0
2022-07-29 10:40:00,215.08,215.08,214.59,214.59,11597.0,208.623,208.623,208.1477,208.1477,11597.0
2022-07-29 10:45:00,214.6,214.68,214.44,214.53,3702.0,208.1574,208.235,208.0022,208.0895,3702.0
2022-07-29 10:50:00,214.56,214.56,214.4,214.48,4140.0,208.1186,208.1186,207.9634,208.041,4140.0
2022-07-29 10:55:00,214.5,215.04,214.45,214.99,11066.0,208.0604,208.5842,208.0119,208.5357,11066.0
2022-07-29 11:00:00,215.06,215.48,215.04,215.36,5860.0,208.6036,209.011,208.5842,208.8946,5860.0
2022-07-29 11:05:00,215.4,215.65,215.36,215.61,6048.0,208.9334,209.1759,208.8946,209.1371,6048.0
2022-07-29 11:10:00,215.57,215.81,215.45,215.65,4984.0,209.0983,209.3311,208.9819,209.1759,4984.0
2022-07-29 11:15:00,215.72,215.98,215.57,215.92,3951.0,209.2438,209.496,209.0983,209.4378,3951.0
2022-07-29 11:20:00,215.87,215.87,215.51,215.51,2758.0,209.3893,209.3893,209.0401,209.0401,2758.0
2022-07-29 11:25:00,215.51,215.51,215.0,215.07,24401.0,209.0401,209.0401,208.5454,208.6133,24401.0
2022-07-29 11:30:00,215.0,215.14,214.92,215.13,12823.0,208.5454,208.6812,208.4678,208.6715,12823.0
2022-07-29 11:35:00,215.15,215.37,215.08,215.24,6997.0,208.6909,208.9043,208.623,208.7782,6997.0
2022-07-29 11:40:00,215.23,215.59,215.11,215.56,6048.0,208.7685,209.1177,208.6521,209.0886,6048.0
2022-07-29 11:45:00,215.39,215.44,215.32,215.34,8943.0,208.9237,208.9722,208.8558,208.8752,8943.0
2022-07-29 11:50:00,215.28,215.28,215.07,215.18,5172.0,208.817,208.817,208.6133,208.72,5172.0
2022-07-29 11:55:00,215.14,215.24,214.97,215.18,4849.0,208.6812,208.7782,208.5163,208.72,4849.0
2022-07-29 12:00:00,215.22,215.26,215.03,215.03,4361.0,208.7588,208.7976,208.5745,208.5745,4361.0
2022-07-29 12:05:00,215.1,215.12,214.83,214.83,6033.0,208.6424,208.6618,208.3805,208.3805,6033.0
2022-07-29 12:10:00,214.93,215.45,214.91,215.29,15579.0,208.4775,208.9819,208.4581,208.8267,15579.0
2022-07-29 12:15:00,215.33,215.59,215.28,215.57,8704.0,208.8655,209.1177,208.817,209.0983,8704.0
2022-07-29 12:20:00,215.57,215.68,215.45,215.54,8715.0,209.0983,209.205,208.9819,209.0692,8715.0
2022-07-29 12:25:00,215.5,215.5,215.24,215.42,5199.0,209.0304,209.0304,208.7782,208.9528,5199.0
2022-07-29 12:30:00,215.43,215.99,215.43,215.83,6557.0,208.9625,209.5057,208.9625,209.3505,6557.0
2022-07-29 12:35:00,215.83,215.96,215.6,215.96,4207.0,209.3505,209.4766,209.1274,209.4766,4207.0
2022-07-29 12:40:00,215.96,216.16,215.96,216.12,6304.0,209.4766,209.6706,209.4766,209.6318,6304.0
2022-07-29 12:45:00,216.18,216.6,216.18,216.6,7195.0,209.69,210.0974,209.69,210.0974,7195.0
2022-07-29 12:50:00,216.62,216.91,216.62,216.87,11109.0,210.1168,210.3981,210.1168,210.3593,11109.0
2022-07-29 12:55:00,216.85,216.94,216.8,216.85,5178.0,210.3399,210.4272,210.2914,210.3399,5178.0
2022-07-29 13:00:00,216.83,217.06,216.75,216.88,8528.0,210.3205,210.5436,210.2429,210.369,8528.0
2022-07-29 13:05:00,216.86,216.92,216.72,216.84,4905.0,210.3496,210.4078,210.2138,210.3302,4905.0
2022-07-29 13:10:00,216.82,216.89,216.75,216.89,5487.0,210.3108,210.3787,210.2429,210.3787,5487.0
2022-07-29 13:15:00,216.86,216.87,216.76,216.76,6919.0,210.3496,210.3593,210.2526,210.2526,6919.0
2022-07-29 13:20:00,216.74,216.74,216.28,216.3,6448.0,210.2332,210.2332,209.787,209.8064,6448.0
2022-07-29 13:25:00,216.32,216.35,215.73,215.85,6865.0,209.8258,209.8549,209.2535,209.3699,6865.0
2022-07-29 13:30:00,215.88,216.02,215.79,215.84,6313.0,209.399,209.5348,209.3117,209.3602,6313.0
2022-07-29 13:35:00,215.78,215.94,215.64,215.92,29025.0,209.302,209.4572,209.1662,209.4378,29025.0
2022-07-29 13:40:00,215.88,216.02,215.77,215.85,4577.0,209.399,209.5348,209.2923,209.3699,4577.0
2022-07-29 13:45:00,215.85,216.07,215.85,215.97,5975.0,209.3699,209.5833,209.3699,209.4863,5975.0
2022-07-29 13:50:00,215.96,216.23,215.96,216.23,6538.0,209.4766,209.7385,209.4766,209.7385,6538.0
2022-07-29 13:55:00,216.25,216.44,216.25,216.34,12207.0,209.7579,209.9422,209.7579,209.8452,12207.0
2022-07-29 14:00:00,216.33,216.52,216.33,216.52,11330.0,209.8355,210.0198,209.8355,210.0198,11330.0
2022-07-29 14:05:00,216.45,216.58,216.43,216.58,6805.0,209.9519,210.078,209.9325,210.078,6805.0
2022-07-29 14:10:00,216.59,216.65,216.54,216.59,5423.0,210.0877,210.1459,210.0392,210.0877,5423.0
2022-07-29 14:15:00,216.6,216.83,216.55,216.83,7656.0,210.0974,210.3205,210.0489,210.3205,7656.0
2022-07-29 14:20:00,216.81,216.81,216.48,216.57,7894.0,210.3011,210.3011,209.981,210.0683,7894.0
2022-07-29 14:25:00,216.6,217.11,216.6,216.96,10301.0,210.0974,210.5921,210.0974,210.4466,10301.0
2022-07-29 14:30:00,216.98,216.98,216.72,216.81,7814.0,210.466,210.466,210.2138,210.3011,7814.0
2022-07-29 14:35:00,216.84,217.05,216.84,216.88,7250.0,210.3302,210.5339,210.3302,210.369,7250.0
2022-07-29 14:40:00,216.8,216.8,216.43,216.43,5063.0,210.2914,210.2914,209.9325,209.9325,5063.0
2022-07-29 14:45:00,216.4,216.4,216.14,216.23,14035.0,209.9034,209.9034,209.6512,209.7385,14035.0
2022-07-29 14:50:00,216.26,216.5,216.24,216.5,16328.0,209.7676,210.0004,209.7482,210.0004,16328.0
2022-07-29 14:55:00,216.5,216.58,216.21,216.29,7397.0,210.0004,210.078,209.7191,209.7967,7397.0
2022-07-29 15:00:00,216.27,216.47,216.26,216.47,4353.0,209.7773,209.9713,209.7676,209.9713,4353.0
2022-07-29 15:05:00,216.43,216.49,216.01,216.01,7274.0,209.9325,209.9907,209.5251,209.5251,7274.0
2022-07-29 15:10:00,216.03,216.11,215.72,215.77,7946.0,209.5445,209.6221,209.2438,209.2923,7946.0
2022-07-29 15:15:00,215.75,215.88,215.64,215.87,9116.0,209.2729,209.399,209.1662,209.3893,9116.0
2022-07-29 15:20:00,215.82,216.05,215.79,216.02,7101.0,209.3408,209.5639,209.3117,209.5348,7101.0
2022-07-29 15:25:00,215.96,216.06,215.92,216.04,8892.0,209.4766,209.5736,209.4378,209.5542,8892.0
2022-07-29 15:30:00,216.03,216.29,215.99,216.28,16490.0,209.5445,209.7967,209.5057,209.787,16490.0
2022-07-29 15:35:00,216.25,216.27,215.77,215.77,11567.0,209.7579,209.7773,209.2923,209.2923,11567.0
2022-07-29 15:40:00,215.73,215.79,215.59,215.71,19578.0,209.2535,209.3117,209.1177,209.2341,19578.0
2022-07-29 15:45:00,215.66,215.68,215.42,215.59,36016.0,209.1856,209.205,208.9528,209.1177,36016.0
2022-07-29 15:50:00,215.59,215.65,215.12,215.12,59766.0,209.1177,209.1759,208.6618,208.6618,59766.0
2022-07-29 15:55:00,215.14,215.16,214.56,214.77,155022.0,208.6812,208.7006,208.1186,208.3223,155022.0
2022-08-01 09:30:00,212.48,213.28,211.55,212.59,26334.0,206.1011,206.877,205.199,206.2078,26334.0
2022-08-01 09:35:00,212.36,212.66,211.09,211.49,20388.0,205.9847,206.2757,204.7528,205.1408,20388.0
2022-08-01 09:40:00,211.56,212.39,211.54,211.77,6483.0,205.2087,206.0138,205.1893,205.4124,6483.0
2022-08-01 09:45:00,211.63,212.35,211.51,212.29,5445.0,205.2766,205.975,205.1602,205.9168,5445.0
2022-08-01 09:50:00,212.09,213.37,212.09,212.89,15624.0,205.7228,206.9643,205.7228,206.4988,15624.0
2022-08-01 09:55:00,212.78,213.19,212.59,212.59,5821.0,206.3921,206.7898,206.2078,206.2078,5821.0
2022-08-01 10:00:00,212.57,213.57,212.47,212.99,17085.0,206.1884,207.1583,206.0914,206.5958,17085.0
2022-08-01 10:05:00,213.06,214.17,213.05,214.17,7496.0,206.6637,207.7403,206.654,207.7403,7496.0
2022-08-01 10:10:00,214.02,214.35,213.8,214.2,5562.0,207.5948,207.9149,207.3814,207.7694,5562.0
2022-08-01 10:15:00,214.2,214.39,213.26,213.26,9572.0,207.7694,207.9537,206.8576,206.8576,9572.0
2022-08-01 10:20:00,213.34,213.95,213.0,213.86,15931.0,206.9352,207.5269,206.6055,207.4396,15931.0
2022-08-01 10:25:00,213.78,213.78,212.93,213.2,32103.0,207.362,207.362,206.5376,206.7995,32103.0
2022-08-01 10:30:00,213.29,213.89,213.19,213.84,13076.0,206.8867,207.4687,206.7898,207.4202,13076.0
2022-08-01 10:35:00,213.86,214.41,213.86,214.08,8935.0,207.4396,207.9731,207.4396,207.653,8935.0
2022-08-01 10:40:00,214.19,214.68,214.02,214.46,6308.0,207.7597,208.235,207.5948,208.0216,6308.0
2022-08-01 10:45:00,214.51,214.85,214.46,214.82,5540.0,208.0701,208.3999,208.0216,208.3708,5540.0
2022-08-01 10:50:00,214.96,215.1,214.81,214.87,4305.0,208.5066,208.6424,208.3611,208.4193,4305.0
2022-08-01 10:55:00,214.76,214.91,214.42,214.84,4308.0,208.3126,208.4581,207.9828,208.3902,4308.0
2022-08-01 11:00:00,214.89,215.0,214.73,214.81,19172.0,208.4387,208.5454,208.2835,208.3611,19172.0
2022-08-01 11:05:00,214.81,215.0,214.67,215.0,7971.0,208.3611,208.5454,208.2253,208.5454,7971.0
2022-08-01 11:10:00,215.0,215.04,214.85,214.9,14599.0,208.5454,208.5842,208.3999,208.4484,14599.0
2022-08-01 11:15:00,214.95,214.95,214.57,214.58,10417.0,208.4969,208.4969,208.1283,208.138,10417.0
2022-08-01 11:20:00,214.57,215.03,214.57,214.96,23200.0,208.1283,208.5745,208.1283,208.5066,23200.0
2022-08-01 11:25:00,214.96,215.04,214.9,214.94,50069.0,208.5066,208.5842,208.4484,208.4872,50069.0
2022-08-01 11:30:00,214.95,214.95,214.66,214.74,7108.0,208.4969,208.4969,208.2156,208.2932,7108.0
2022-08-01 11:35:00,214.76,214.85,214.59,214.85,3803.0,208.3126,208.3999,208.1477,208.3999,3803.0
2022-08-01 11:40:00,214.84,214.85,214.68,214.68,2909.0,208.3902,208.3999,208.235,208.235,2909.0
2022-08-01 11:45:00,214.77,215.01,214.68,214.97,4027.0,208.3223,208.5551,208.235,208.5163,4027.0
2022-08-01 11:50:00,215.0,215.03,214.76,214.81,2840.0,208.5454,208.5745,208.3126,208.3611,2840.0
2022-08-01 11:55:00,214.82,214.85,214.52,214.53,6404.0,208.3708,208.3999,208.0798,208.0895,6404.0
2022-08-01 12:00:00,214.47,214.54,214.15,214.15,3279.0,208.0313,208.0992,207.7209,207.7209,3279.0
2022-08-01 12:05:00,214.2,214.45,214.18,214.24,3361.0,207.7694,208.0119,207.75,207.8082,3361.0
2022-08-01 12:10:00,214.2,214.33,213.67,213.67,2857.0,207.7694,207.8955,207.2553,207.2553,2857.0
2022-08-01 12:15:00,213.76,214.19,213.71,214.19,7987.0,207.3426,207.7597,207.2941,207.7597,7987.0
2022-08-01 12:20:00,214.16,214.35,214.03,214.28,2744.0,207.7306,207.9149,207.6045,207.847,2744.0
2022-08-01 12:25:00,214.39,214.5,214.36,214.47,2435.0,207.9537,208.0604,207.9246,208.0313,2435.0
2022-08-01 12:30:00,214.46,214.46,214.09,214.28,2100.0,208.0216,208.0216,207.6627,207.847,2100.0
2022-08-01 12:35:00,214.33,214.33,214.14,214.18,3441.0,207.8955,207.8955,207.7112,207.75,3441.0
2022-08-01 12:40:00,214.17,214.34,214.04,214.34,9450.0,207.7403,207.9052,207.6142,207.9052,9450.0
2022-08-01 12:45:00,214.37,214.67,214.36,214.42,2514.0,207.9343,208.2253,207.9246,207.9828,2514.0
2022-08-01 12:50:00,214.43,214.43,214.07,214.23,3565.0,207.9925,207.9925,207.6433,207.7985,3565.0
2022-08-01 12:55:00,214.1,214.15,213.9,214.07,3556.0,207.6724,207.7209,207.4784,207.6433,3556.0
2022-08-01 13:00:00,214.04,214.07,213.6,213.67,4638.0,207.6142,207.6433,207.1874,207.2553,4638.0
2022-08-01 13:05:00,213.65,214.09,213.65,214.09,1358.0,207.2359,207.6627,207.2359,207.6627,1358.0
2022-08-01 13:10:00,214.0,214.0,213.85,214.0,8626.0,207.5754,207.5754,207.4299,207.5754,8626.0
2022-08-01 13:15:00,214.0,214.08,213.65,213.66,4558.0,207.5754,207.653,207.2359,207.2456,4558.0
2022-08-01 13:20:00,213.6,213.97,213.58,213.83,6900.0,207.1874,207.5463,207.168,207.4105,6900.0
2022-08-01 13:25:00,213.77,213.83,213.5,213.52,1635.0,207.3523,207.4105,207.0904,207.1098,1635.0
2022-08-01 13:30:00,213.45,213.51,213.36,213.43,2734.0,207.0419,207.1001,206.9546,207.0225,2734.0
2022-08-01 13:35:00,213.48,213.78,213.44,213.78,4101.0,207.071,207.362,207.0322,207.362,4101.0
2022-08-01 13:40:00,213.73,213.83,213.55,213.65,6827.0,207.3135,207.4105,207.1389,207.2359,6827.0
2022-08-01 13:45:00,213.64,213.69,213.3,213.69,5286.0,207.2262,207.2747,206.8964,207.2747,5286.0
2022-08-01 13:50:00,213.64,213.75,213.48,213.64,3626.0,207.2262,207.3329,207.071,207.2262,3626.0
2022-08-01 13:55:00,213.61,213.69,213.49,213.63,4780.0,207.1971,207.2747,207.0807,207.2165,4780.0
2022-08-01 14:00:00,213.59,213.59,213.11,213.33,3542.0,207.1777,207.1777,206.7122,206.9255,3542.0
2022-08-01 14:05:00,213.3,213.43,213.21,213.4,3999.0,206.8964,207.0225,206.8092,206.9934,3999.0
2022-08-01 14:10:00,213.38,213.73,213.18,213.73,4928.0,206.974,207.3135,206.7801,207.3135,4928.0
2022-08-01 14:15:00,213.8,213.8,213.44,213.53,2966.0,207.3814,207.3814,207.0322,207.1195,2966.0
2022-08-01 14:20:00,213.57,213.76,213.43,213.74,3765.0,207.1583,207.3426,207.0225,207.3232,3765.0
2022-08-01 14:25:00,213.73,213.78,213.51,213.77,3626.0,207.3135,207.362,207.1001,207.3523,3626.0
2022-08-01 14:30:00,213.74,214.06,213.73,214.0,4228.0,207.3232,207.6336,207.3135,207.5754,4228.0
2022-08-01 14:35:00,214.06,214.08,213.82,213.88,2880.0,207.6336,207.653,207.4008,207.459,2880.0
2022-08-01 14:40:00,213.88,213.93,213.68,213.79,7737.0,207.459,207.5075,207.265,207.3717,7737.0
2022-08-01 14:45:00,213.79,214.1,213.79,213.86,12097.0,207.3717,207.6724,207.3717,207.4396,12097.0
2022-08-01 14:50:00,213.82,214.0,213.72,213.92,2877.0,207.4008,207.5754,207.3038,207.4978,2877.0
2022-08-01 14:55:00,213.95,214.38,213.94,214.36,3931.0,207.5269,207.944,207.5172,207.9246,3931.0
2022-08-01 15:00:00,214.21,214.26,214.08,214.21,3846.0,207.7791,207.8276,207.653,207.7791,3846.0
2022-08-01 15:05:00,214.25,214.58,214.12,214.52,7004.0,207.8179,208.138,207.6918,208.0798,7004.0
2022-08-01 15:10:00,214.5,214.65,214.37,214.56,8296.0,208.0604,208.2059,207.9343,208.1186,8296.0
2022-08-01 15:15:00,214.52,214.63,214.27,214.55,15840.0,208.0798,208.1865,207.8373,208.1089,15840.0
2022-08-01 15:20:00,214.55,214.59,214.37,214.59,15417.0,208.1089,208.1477,207.9343,208.1477,15417.0
2022-08-01 15:25:00,214.52,214.61,214.35,214.46,13782.0,208.0798,208.1671,207.9149,208.0216,13782.0
2022-08-01 15:30:00,214.42,214.44,213.79,213.91,12847.0,207.9828,208.0022,207.3717,207.4881,12847.0
2022-08-01 15:35:00,213.91,214.13,213.73,213.97,15239.0,207.4881,207.7015,207.3135,207.5463,15239.0
2022-08-01 15:40:00,213.98,214.18,213.54,213.56,22436.0,207.556,207.75,207.1292,207.1486,22436.0
2022-08-01 15:45:00,213.58,213.92,213.54,213.68,26545.0,207.168,207.4978,207.1292,207.265,26545.0
2022-08-01 15:50:00,213.69,213.89,213.45,213.52,47523.0,207.2747,207.4687,207.0419,207.1098,47523.0
2022-08-01 15:55:00,213.47,213.8,213.29,213.54,91125.0,207.0613,207.3814,206.8867,207.1292,91125.0
2022-08-02 09:30:00,213.41,215.6,213.17,214.86,18786.0,207.0031,209.1274,206.7704,208.4096,18786.0
2022-08-02 09:35:00,214.99,215.02,213.91,214.06,4304.0,208.5357,208.5648,207.4881,207.6336,4304.0
2022-08-02 09:40:00,213.84,214.19,213.39,213.49,3423.0,207.4202,207.7597,206.9837,207.0807,3423.0
2022-08-02 09:45:00,213.52,213.69,212.49,212.56,10443.0,207.1098,207.2747,206.1108,206.1787,10443.0
2022-08-02 09:50:00,212.57,213.12,212.57,212.8,10859.0,206.1884,206.7219,206.1884,206.4115,10859.0
2022-08-02 09:55:00,212.63,213.69,212.31,213.62,3688.0,206.2466,207.2747,205.9362,207.2068,3688.0
2022-08-02 10:00:00,213.44,214.19,213.44,213.98,4476.0,207.0322,207.7597,207.0322,207.556,4476.0
2022-08-02 10:05:00,213.8,213.98,213.35,213.35,4763.0,207.3814,207.556,206.9449,206.9449,4763.0
2022-08-02 10:10:00,213.3,213.78,213.19,213.78,7795.0,206.8964,207.362,206.7898,207.362,7795.0
2022-08-02 10:15:00,213.91,214.24,213.83,214.23,6435.0,207.4881,207.8082,207.4105,207.7985,6435.0
2022-08-02 10:20:00,214.14,214.61,214.11,214.14,5235.0,207.7112,208.1671,207.6821,207.7112,5235.0
2022-08-02 10:25:00,214.23,214.66,214.1,214.66,6915.0,207.7985,208.2156,207.6724,208.2156,6915.0
2022-08-02 10:30:00,214.66,214.73,214.43,214.52,3288.0,208.2156,208.2835,207.9925,208.0798,3288.0
2022-08-02 10:35:00,214.62,215.21,214.49,215.06,5046.0,208.1768,208.7491,208.0507,208.6036,5046.0
2022-08-02 10:40:00,214.93,215.31,214.9,215.22,5128.0,208.4775,208.8461,208.4484,208.7588,5128.0
2022-08-02 10:45:00,215.24,215.24,214.72,214.84,2365.0,208.7782,208.7782,208.2738,208.3902,2365.0
2022-08-02 10:50:00,214.75,215.31,214.74,215.31,3925.0,208.3029,208.8461,208.2932,208.8461,3925.0
2022-08-02 10:55:00,215.23,215.23,214.72,214.81,2898.0,208.7685,208.7685,208.2738,208.3611,2898.0
2022-08-02 11:00:00,214.78,215.12,214.77,214.92,2536.0,208.332,208.6618,208.3223,208.4678,2536.0
2022-08-02 11:05:00,214.74,214.74,214.42,214.55,1835.0,208.2932,208.2932,207.9828,208.1089,1835.0
2022-08-02 11:10:00,214.53,214.73,214.51,214.73,3429.0,208.0895,208.2835,208.0701,208.2835,3429.0
2022-08-02 11:15:00,214.72,214.72,214.46,214.66,1781.0,208.2738,208.2738,208.0216,208.2156,1781.0
2022-08-02 11:20:00,214.62,214.76,214.44,214.56,3366.0,208.1768,208.3126,208.0022,208.1186,3366.0
2022-08-02 11:25:00,214.59,214.98,214.56,214.98,1408.0,208.1477,208.526,208.1186,208.526,1408.0
2022-08-02 11:30:00,214.88,214.92,214.45,214.69,2282.0,208.429,208.4678,208.0119,208.2447,2282.0
2022-08-02 11:35:00,214.73,214.9,214.73,214.9,2697.0,208.2835,208.4484,208.2835,208.4484,2697.0
2022-08-02 11:40:00,214.9,215.18,214.81,215.03,2400.0,208.4484,208.72,208.3611,208.5745,2400.0
2022-08-02 11:45:00,215.07,215.07,214.96,215.06,1635.0,208.6133,208.6133,208.5066,208.6036,1635.0
2022-08-02 11:50:00,215.07,215.36,215.02,215.24,3022.0,208.6133,208.8946,208.5648,208.7782,3022.0
2022-08-02 11:55:00,215.23,215.24,214.95,215.0,1739.0,208.7685,208.7782,208.4969,208.5454,1739.0
2022-08-02 12:00:00,214.99,215.36,214.99,215.28,2480.0,208.5357,208.8946,208.5357,208.817,2480.0
2022-08-02 12:05:00,215.17,215.38,215.16,215.23,2089.0,208.7103,208.914,208.7006,208.7685,2089.0
2022-08-02 12:10:00,215.21,215.47,215.21,215.35,3060.0,208.7491,209.0013,208.7491,208.8849,3060.0
2022-08-02 12:15:00,215.42,215.7,215.42,215.53,2223.0,208.9528,209.2244,208.9528,209.0595,2223.0
2022-08-02 12:20:00,215.64,215.83,215.51,215.62,4806.0,209.1662,209.3505,209.0401,209.1468,4806.0
2022-08-02 12:25:00,215.57,215.69,215.45,215.68,5327.0,209.0983,209.2147,208.9819,209.205,5327.0
2022-08-02 12:30:00,215.73,215.88,215.73,215.88,1978.0,209.2535,209.399,209.2535,209.399,1978.0
2022-08-02 12:35:00,215.91,216.12,215.88,216.07,2993.0,209.4281,209.6318,209.399,209.5833,2993.0
2022-08-02 12:40:00,216.15,216.19,215.89,215.97,9279.0,209.6609,209.6997,209.4087,209.4863,9279.0
2022-08-02 12:45:00,215.92,215.99,215.74,215.9,8616.0,209.4378,209.5057,209.2632,209.4184,8616.0
2022-08-02 12:50:00,215.89,216.38,215.88,216.36,3243.0,209.4087,209.884,209.399,209.8646,3243.0
2022-08-02 12:55:00,216.34,216.36,216.06,216.06,3263.0,209.8452,209.8646,209.5736,209.5736,3263.0
2022-08-02 13:00:00,215.86,215.96,215.66,215.92,2136.0,209.3796,209.4766,209.1856,209.4378,2136.0
2022-08-02 13:05:00,215.97,215.97,215.57,215.74,3673.0,209.4863,209.4863,209.0983,209.2632,3673.0
2022-08-02 13:10:00,215.7,215.71,215.47,215.47,1686.0,209.2244,209.2341,209.0013,209.0013,1686.0
2022-08-02 13:15:00,215.56,215.8,215.55,215.76,3041.0,209.0886,209.3214,209.0789,209.2826,3041.0
2022-08-02 13:20:00,215.65,215.65,215.31,215.31,1216.0,209.1759,209.1759,208.8461,208.8461,1216.0
2022-08-02 13:25:00,215.18,215.19,214.81,214.81,4242.0,208.72,208.7297,208.3611,208.3611,4242.0
2022-08-02 13:30:00,214.82,214.96,214.59,214.8,5839.0,208.3708,208.5066,208.1477,208.3514,5839.0
2022-08-02 13:35:00,214.69,214.69,213.99,214.0,12933.0,208.2447,208.2447,207.5657,207.5754,12933.0
2022-08-02 13:40:00,214.0,214.35,213.97,214.31,2939.0,207.5754,207.9149,207.5463,207.8761,2939.0
2022-08-02 13:45:00,214.3,214.46,214.11,214.11,2680.0,207.8664,208.0216,207.6821,207.6821,2680.0
2022-08-02 13:50:00,214.02,214.43,214.02,214.39,2944.0,207.5948,207.9925,207.5948,207.9537,2944.0
2022-08-02 13:55:00,214.31,214.32,214.2,214.27,3055.0,207.8761,207.8858,207.7694,207.8373,3055.0
2022-08-02 14:00:00,214.24,214.39,214.07,214.17,4436.0,207.8082,207.9537,207.6433,207.7403,4436.0
2022-08-02 14:05:00,214.32,214.8,214.32,214.8,2645.0,207.8858,208.3514,207.8858,208.3514,2645.0
2022-08-02 14:10:00,214.79,214.8,214.57,214.74,2010.0,208.3417,208.3514,208.1283,208.2932,2010.0
2022-08-02 14:15:00,214.69,214.72,214.36,214.39,3011.0,208.2447,208.2738,207.9246,207.9537,3011.0
2022-08-02 14:20:00,214.39,214.88,214.34,214.8,2340.0,207.9537,208.429,207.9052,208.3514,2340.0
2022-08-02 14:25:00,214.8,214.83,214.68,214.77,3478.0,208.3514,208.3805,208.235,208.3223,3478.0
2022-08-02 14:30:00,214.73,215.05,214.71,214.88,4967.0,208.2835,208.5939,208.2641,208.429,4967.0
2022-08-02 14:35:00,214.74,214.74,214.55,214.62,2721.0,208.2932,208.2932,208.1089,208.1768,2721.0
2022-08-02 14:40:00,214.65,214.67,214.48,214.48,1590.0,208.2059,208.2253,208.041,208.041,1590.0
2022-08-02 14:45:00,214.46,214.46,214.12,214.33,4180.0,208.0216,208.0216,207.6918,207.8955,4180.0
2022-08-02 14:50:00,214.42,214.45,214.11,214.19,3748.0,207.9828,208.0119,207.6821,207.7597,3748.0
2022-08-02 14:55:00,214.13,214.18,213.86,214.02,4404.0,207.7015,207.75,207.4396,207.5948,4404.0
2022-08-02 15:00:00,214.06,214.22,214.06,214.16,4387.0,207.6336,207.7888,207.6336,207.7306,4387.0
2022-08-02 15:05:00,214.22,214.3,213.96,213.97,2917.0,207.7888,207.8664,207.5366,207.5463,2917.0
2022-08-02 15:10:00,214.0,214.0,213.7,213.9,6101.0,207.5754,207.5754,207.2844,207.4784,6101.0
2022-08-02 15:15:00,213.93,213.93,213.45,213.56,4416.0,207.5075,207.5075,207.0419,207.1486,4416.0
2022-08-02 15:20:00,213.53,213.74,213.46,213.67,4846.0,207.1195,207.3232,207.0516,207.2553,4846.0
2022-08-02 15:25:00,213.68,213.75,213.39,213.73,4725.0,207.265,207.3329,206.9837,207.3135,4725.0
2022-08-02 15:30:00,213.77,213.79,213.52,213.77,6469.0,207.3523,207.3717,207.1098,207.3523,6469.0
2022-08-02 15:35:00,213.77,214.04,213.76,213.93,10823.0,207.3523,207.6142,207.3426,207.5075,10823.0
2022-08-02 15:40:00,213.96,213.97,213.65,213.78,6902.0,207.5366,207.5463,207.2359,207.362,6902.0
2022-08-02 15:45:00,213.77,213.79,213.36,213.4,13370.0,207.3523,207.3717,206.9546,206.9934,13370.0
2022-08-02 15:50:00,213.34,213.49,213.18,213.22,23047.0,206.9352,207.0807,206.7801,206.8189,23047.0
2022-08-02 15:55:00,213.16,213.38,213.03,213.29,54484.0,206.7607,206.974,206.6346,206.8867,54484.0
2022-08-03 09:30:00,214.74,214.89,213.71,213.71,19188.0,208.2932,208.4387,207.2941,207.2941,19188.0
2022-08-03 09:35:00,213.63,215.06,213.57,214.74,10922.0,207.2165,208.6036,207.1583,208.2932,10922.0
2022-08-03 09:40:00,214.62,214.62,213.51,213.51,2876.0,208.1768,208.1768,207.1001,207.1001,2876.0
2022-08-03 09:45:00,213.27,213.34,212.92,213.21,2042.0,206.8673,206.9352,206.5279,206.8092,2042.0
2022-08-03 09:50:00,213.63,213.86,213.38,213.53,1800.0,207.2165,207.4396,206.974,207.1195,1800.0
2022-08-03 09:55:00,213.41,214.24,213.15,214.18,6938.0,207.0031,207.8082,206.751,207.75,6938.0
2022-08-03 10:00:00,214.19,214.89,214.0,214.84,6563.0,207.7597,208.4387,207.5754,208.3902,6563.0
2022-08-03 10:05:00,214.96,215.17,214.64,214.99,8848.0,208.5066,208.7103,208.1962,208.5357,8848.0
2022-08-03 10:10:00,214.78,215.71,214.78,215.53,11154.0,208.332,209.2341,208.332,209.0595,11154.0
2022-08-03 10:15:00,215.53,215.53,214.9,214.91,8602.0,209.0595,209.0595,208.4484,208.4581,8602.0
2022-08-03 10:20:00,214.9,215.23,214.88,215.04,7126.0,208.4484,208.7685,208.429,208.5842,7126.0
2022-08-03 10:25:00,215.12,216.13,215.06,216.0,17192.0,208.6618,209.6415,208.6036,209.5154,17192.0
2022-08-03 10:30:00,216.06,216.11,215.44,215.55,4637.0,209.5736,209.6221,208.9722,209.0789,4637.0
2022-08-03 10:35:00,215.74,215.91,215.38,215.42,6911.0,209.2632,209.4281,208.914,208.9528,6911.0
2022-08-03 10:40:00,215.35,215.48,215.07,215.26,3280.0,208.8849,209.011,208.6133,208.7976,3280.0
2022-08-03 10:45:00,215.34,215.43,214.99,215.43,3688.0,208.8752,208.9625,208.5357,208.9625,3688.0
2022-08-03 10:50:00,215.52,215.52,215.14,215.15,2143.0,209.0498,209.0498,208.6812,208.6909,2143.0
2022-08-03 10:55:00,215.24,215.57,215.15,215.33,6865.0,208.7782,209.0983,208.6909,208.8655,6865.0
2022-08-03 11:00:00,215.44,215.67,215.42,215.67,1755.0,208.9722,209.1953,208.9528,209.1953,1755.0
2022-08-03 11:05:00,215.66,215.93,215.59,215.71,5656.0,209.1856,209.4475,209.1177,209.2341,5656.0
2022-08-03 11:10:00,215.69,215.9,215.51,215.71,6478.0,209.2147,209.4184,209.0401,209.2341,6478.0
2022-08-03 11:15:00,215.64,215.76,215.24,215.25,3086.0,209.1662,209.2826,208.7782,208.7879,3086.0
2022-08-03 11:20:00,215.27,215.52,215.27,215.39,4484.0,208.8073,209.0498,208.8073,208.9237,4484.0
2022-08-03 11:25:00,215.41,215.58,215.38,215.48,2216.0,208.9431,209.108,208.914,209.011,2216.0
2022-08-03 11:30:00,215.47,215.47,215.11,215.43,2324.0,209.0013,209.0013,208.6521,208.9625,2324.0
2022-08-03 11:35:00,215.36,215.41,215.1,215.1,2064.0,208.8946,208.9431,208.6424,208.6424,2064.0
2022-08-03 11:40:00,215.18,215.64,215.15,215.61,2815.0,208.72,209.1662,208.6909,209.1371,2815.0
2022-08-03 11:45:00,215.63,215.97,215.63,215.93,1928.0,209.1565,209.4863,209.1565,209.4475,1928.0
2022-08-03 11:50:00,215.84,215.87,215.57,215.82,2509.0,209.3602,209.3893,209.0983,209.3408,2509.0
2022-08-03 11:55:00,215.89,216.35,215.89,216.35,4476.0,209.4087,209.8549,209.4087,209.8549,4476.0
2022-08-03 12:00:00,216.4,216.4,215.99,216.25,2119.0,209.9034,209.9034,209.5057,209.7579,2119.0
2022-08-03 12:05:00,216.25,216.3,216.05,216.21,2684.0,209.7579,209.8064,209.5639,209.7191,2684.0
2022-08-03 12:10:00,216.16,216.18,215.96,216.14,1372.0,209.6706,209.69,209.4766,209.6512,1372.0
2022-08-03 12:15:00,216.09,216.1,215.69,215.88,5437.0,209.6027,209.6124,209.2147,209.399,5437.0
2022-08-03 12:20:00,215.96,216.14,215.96,216.07,5714.0,209.4766,209.6512,209.4766,209.5833,5714.0
2022-08-03 12:25:00,216.05,216.28,215.97,215.97,4885.0,209.5639,209.787,209.4863,209.4863,4885.0
2022-08-03 12:30:00,216.02,216.26,215.96,216.26,2481.0,209.5348,209.7676,209.4766,209.7676,2481.0
2022-08-03 12:35:00,216.32,216.33,216.2,216.21,1646.0,209.8258,209.8355,209.7094,209.7191,1646.0
2022-08-03 12:40:00,216.12,216.3,216.11,216.17,1734.0,209.6318,209.8064,209.6221,209.6803,1734.0
2022-08-03 12:45:00,216.15,216.32,216.13,216.27,4849.0,209.6609,209.8258,209.6415,209.7773,4849.0
2022-08-03 12:50:00,216.25,216.27,216.05,216.19,3202.0,209.7579,209.7773,209.5639,209.6997,3202.0
2022-08-03 12:55:00,216.22,216.43,216.22,216.41,544.0,209.7288,209.9325,209.7288,209.9131,544.0
2022-08-03 13:00:00,216.39,216.65,216.39,216.64,6123.0,209.8937,210.1459,209.8937,210.1362,6123.0
2022-08-03 13:05:00,216.69,216.79,216.6,216.78,1100.0,210.1847,210.2817,210.0974,210.272,1100.0
2022-08-03 13:10:00,216.63,216.78,216.55,216.72,2300.0,210.1265,210.272,210.0489,210.2138,2300.0
2022-08-03 13:15:00,216.78,217.06,216.75,216.99,8059.0,210.272,210.5436,210.2429,210.4757,8059.0
2022-08-03 13:20:00,216.99,217.29,216.91,217.28,1948.0,210.4757,210.7667,210.3981,210.757,1948.0
2022-08-03 13:25:00,217.37,217.55,217.33,217.43,2300.0,210.8443,211.0189,210.8055,210.9025,2300.0
2022-08-03 13:30:00,217.53,217.53,216.84,217.02,9480.0,210.9995,210.9995,210.3302,210.5048,9480.0
2022-08-03 13:35:00,216.92,216.93,216.58,216.58,3120.0,210.4078,210.4175,210.078,210.078,3120.0
2022-08-03 13:40:00,216.64,216.74,216.52,216.63,2310.0,210.1362,210.2332,210.0198,210.1265,2310.0
2022-08-03 13:45:00,216.69,216.7,216.35,216.35,4108.0,210.1847,210.1944,209.8549,209.8549,4108.0
2022-08-03 13:50:00,216.23,216.23,215.98,216.08,4157.0,209.7385,209.7385,209.496,209.593,4157.0
2022-08-03 13:55:00,216.07,216.2,216.01,216.13,5348.0,209.5833,209.7094,209.5251,209.6415,5348.0
2022-08-03 14:00:00,216.01,216.05,215.9,216.03,1997.0,209.5251,209.5639,209.4184,209.5445,1997.0
2022-08-03 14:05:00,216.05,216.05,215.8,215.94,1758.0,209.5639,209.5639,209.3214,209.4572,1758.0
2022-08-03 14:10:00,215.9,216.12,215.87,216.05,1992.0,209.4184,209.6318,209.3893,209.5639,1992.0
2022-08-03 14:15:00,216.07,216.31,216.04,216.31,923.0,209.5833,209.8161,209.5542,209.8161,923.0
2022-08-03 14:20:00,216.3,216.38,216.24,216.3,3164.0,209.8064,209.884,209.7482,209.8064,3164.0
2022-08-03 14:25:00,216.39,216.61,216.29,216.6,2015.0,209.8937,210.1071,209.7967,210.0974,2015.0
2022-08-03 14:30:00,216.58,216.61,216.37,216.38,1800.0,210.078,210.1071,209.8743,209.884,1800.0
2022-08-03 14:35:00,216.39,216.57,216.24,216.24,2500.0,209.8937,210.0683,209.7482,209.7482,2500.0
2022-08-03 14:40:00,216.25,216.37,216.2,216.2,2757.0,209.7579,209.8743,209.7094,209.7094,2757.0
2022-08-03 14:45:00,216.2,216.5,216.2,216.42,1477.0,209.7094,210.0004,209.7094,209.9228,1477.0
2022-08-03 14:50:00,216.46,216.55,216.41,216.48,1255.0,209.9616,210.0489,209.9131,209.981,1255.0
2022-08-03 14:55:00,216.51,216.53,216.27,216.27,3349.0,210.0101,210.0295,209.7773,209.7773,3349.0
2022-08-03 15:00:00,216.28,216.67,216.24,216.52,5489.0,209.787,210.1653,209.7482,210.0198,5489.0
2022-08-03 15:05:00,216.62,216.65,216.45,216.55,1680.0,210.1168,210.1459,209.9519,210.0489,1680.0
2022-08-03 15:10:00,216.49,216.49,216.15,216.22,2685.0,209.9907,209.9907,209.6609,209.7288,2685.0
2022-08-03 15:15:00,216.27,216.52,216.22,216.27,3100.0,209.7773,210.0198,209.7288,209.7773,3100.0
2022-08-03 15:20:00,216.3,216.3,216.09,216.12,3246.0,209.8064,209.8064,209.6027,209.6318,3246.0
2022-08-03 15:25:00,216.13,216.31,216.02,216.25,4963.0,209.6415,209.8161,209.5348,209.7579,4963.0
2022-08-03 15:30:00,216.31,216.44,216.27,216.42,6204.0,209.8161,209.9422,209.7773,209.9228,6204.0
2022-08-03 15:35:00,216.46,216.63,216.28,216.55,10263.0,209.9616,210.1265,209.787,210.0489,10263.0
2022-08-03 15:40:00,216.52,216.91,216.49,216.9,9486.0,210.0198,210.3981,209.9907,210.3884,9486.0
2022-08-03 15:45:00,216.88,217.01,216.77,216.81,21323.0,210.369,210.4951,210.2623,210.3011,21323.0
2022-08-03 15:50:00,216.85,217.02,216.59,216.66,19306.0,210.3399,210.5048,210.0877,210.1556,19306.0
2022-08-03 15:55:00,216.64,216.64,215.82,215.9,65713.0,210.1362,210.1362,209.3408,209.4184,65713.0
2022-08-04 09:30:00,216.29,216.53,214.82,214.82,14821.0,209.7967,210.0295,208.3708,208.3708,14821.0
2022-08-04 09:35:00,214.98,215.35,214.88,215.11,5440.0,208.526,208.8849,208.429,208.6521,5440.0
2022-08-04 09:40:00,214.92,215.22,214.6,215.09,2281.0,208.4678,208.7588,208.1574,208.6327,2281.0
2022-08-04 09:45:00,215.13,215.19,214.28,214.7,4519.0,208.6715,208.7297,207.847,208.2544,4519.0
2022-08-04 09:50:00,214.63,215.16,214.6,215.16,2448.0,208.1865,208.7006,208.1574,208.7006,2448.0
2022-08-04 09:55:00,215.15,215.73,215.15,215.19,1140.0,208.6909,209.2535,208.6909,208.7297,1140.0
2022-08-04 10:00:00,215.3,215.77,215.24,215.34,1541.0,208.8364,209.2923,208.7782,208.8752,1541.0
2022-08-04 10:05:00,215.46,215.66,215.26,215.38,1738.0,208.9916,209.1856,208.7976,208.914,1738.0
2022-08-04 10:10:00,215.28,215.28,214.93,214.94,1477.0,208.817,208.817,208.4775,208.4872,1477.0
2022-08-04 10:15:00,214.81,214.81,214.2,214.63,1821.0,208.3611,208.3611,207.7694,208.1865,1821.0
2022-08-04 10:20:00,214.68,214.8,214.49,214.63,1684.0,208.235,208.3514,208.0507,208.1865,1684.0
2022-08-04 10:25:00,214.59,214.59,214.09,214.32,1804.0,208.1477,208.1477,207.6627,207.8858,1804.0
2022-08-04 10:30:00,214.36,214.83,214.36,214.37,1300.0,207.9246,208.3805,207.9246,207.9343,1300.0
2022-08-04 10:35:00,214.37,214.41,214.04,214.05,5936.0,207.9343,207.9731,207.6142,207.6239,5936.0
2022-08-04 10:40:00,214.03,214.12,213.92,214.12,2280.0,207.6045,207.6918,207.4978,207.6918,2280.0
2022-08-04 10:45:00,214.28,214.78,214.28,214.53,1847.0,207.847,208.332,207.847,208.0895,1847.0
2022-08-04 10:50:00,214.61,214.91,214.39,214.77,1946.0,208.1671,208.4581,207.9537,208.3223,1946.0
2022-08-04 10:55:00,214.68,214.76,214.55,214.65,1322.0,208.235,208.3126,208.1089,208.2059,1322.0
2022-08-04 11:00:00,214.58,214.75,214.54,214.54,2458.0,208.138,208.3029,208.0992,208.0992,2458.0
2022-08-04 11:05:00,214.65,215.04,214.65,214.76,2438.0,208.2059,208.5842,208.2059,208.3126,2438.0
2022-08-04 11:10:00,214.81,214.96,214.33,214.47,5248.0,208.3611,208.5066,207.8955,208.0313,5248.0
2022-08-04 11:15:00,214.48,215.05,214.47,214.99,4973.0,208.041,208.5939,208.0313,208.5357,4973.0
2022-08-04 11:20:00,215.03,215.15,214.5,214.5,2992.0,208.5745,208.6909,208.0604,208.0604,2992.0
2022-08-04 11:25:00,214.5,214.69,214.29,214.48,3470.0,208.0604,208.2447,207.8567,208.041,3470.0
2022-08-04 11:30:00,214.56,214.7,214.34,214.7,3964.0,208.1186,208.2544,207.9052,208.2544,3964.0
2022-08-04 11:35:00,214.61,214.71,214.56,214.56,2806.0,208.1671,208.2641,208.1186,208.1186,2806.0
2022-08-04 11:40:00,214.56,214.66,214.54,214.66,1529.0,208.1186,208.2156,208.0992,208.2156,1529.0
2022-08-04 11:45:00,214.6,214.85,214.56,214.85,1535.0,208.1574,208.3999,208.1186,208.3999,1535.0
2022-08-04 11:50:00,214.75,214.96,214.71,214.9,1325.0,208.3029,208.5066,208.2641,208.4484,1325.0
2022-08-04 11:55:00,214.92,215.06,214.92,215.06,1100.0,208.4678,208.6036,208.4678,208.6036,1100.0
2022-08-04 12:00:00,215.07,215.07,214.61,214.74,2897.0,208.6133,208.6133,208.1671,208.2932,2897.0
2022-08-04 12:05:00,214.61,214.61,214.48,214.52,1605.0,208.1671,208.1671,208.041,208.0798,1605.0
2022-08-04 12:10:00,214.5,214.75,214.43,214.68,3223.0,208.0604,208.3029,207.9925,208.235,3223.0
2022-08-04 12:15:00,214.68,214.71,214.56,214.64,2537.0,208.235,208.2641,208.1186,208.1962,2537.0
2022-08-04 12:20:00,214.58,214.84,214.57,214.84,1506.0,208.138,208.3902,208.1283,208.3902,1506.0
2022-08-04 12:25:00,214.75,214.81,214.66,214.7,1141.0,208.3029,208.3611,208.2156,208.2544,1141.0
2022-08-04 12:30:00,214.46,214.55,214.43,214.54,1674.0,208.0216,208.1089,207.9925,208.0992,1674.0
2022-08-04 12:35:00,214.56,214.56,214.33,214.44,2400.0,208.1186,208.1186,207.8955,208.0022,2400.0
2022-08-04 12:40:00,214.41,214.52,214.34,214.42,5182.0,207.9731,208.0798,207.9052,207.9828,5182.0
2022-08-04 12:45:00,214.38,214.38,214.07,214.08,5270.0,207.944,207.944,207.6433,207.653,5270.0
2022-08-04 12:50:00,214.04,214.39,214.04,214.38,4936.0,207.6142,207.9537,207.6142,207.944,4936.0
2022-08-04 12:55:00,214.41,214.41,213.98,213.98,108998.0,207.9731,207.9731,207.556,207.556,108998.0
2022-08-04 13:00:00,214.01,214.48,214.01,214.27,5889.0,207.5851,208.041,207.5851,207.8373,5889.0
2022-08-04 13:05:00,214.3,214.41,214.22,214.26,2469.0,207.8664,207.9731,207.7888,207.8276,2469.0
2022-08-04 13:10:00,214.26,214.7,214.26,214.57,3660.0,207.8276,208.2544,207.8276,208.1283,3660.0
2022-08-04 13:15:00,214.57,214.72,214.57,214.62,3140.0,208.1283,208.2738,208.1283,208.1768,3140.0
2022-08-04 13:20:00,214.58,214.91,214.43,214.84,2807.0,208.138,208.4581,207.9925,208.3902,2807.0
2022-08-04 13:25:00,214.91,215.16,214.9,215.07,1161.0,208.4581,208.7006,208.4484,208.6133,1161.0
2022-08-04 13:30:00,214.99,215.6,214.99,215.46,7657.0,208.5357,209.1274,208.5357,208.9916,7657.0
2022-08-04 13:35:00,215.48,215.57,215.4,215.41,3866.0,209.011,209.0983,208.9334,208.9431,3866.0
2022-08-04 13:40:00,215.47,215.49,215.32,215.33,9934.0,209.0013,209.0207,208.8558,208.8655,9934.0
2022-08-04 13:45:00,215.53,215.93,215.49,215.92,6211.0,209.0595,209.4475,209.0207,209.4378,6211.0
2022-08-04 13:50:00,215.99,216.02,215.8,215.81,9388.0,209.5057,209.5348,209.3214,209.3311,9388.0
2022-08-04 13:55:00,215.8,216.07,215.71,216.07,10119.0,209.3214,209.5833,209.2341,209.5833,10119.0
2022-08-04 14:00:00,216.01,216.03,215.24,215.38,53203.0,209.5251,209.5445,208.7782,208.914,53203.0
2022-08-04 14:05:00,215.24,215.28,214.85,214.85,13560.0,208.7782,208.817,208.3999,208.3999,13560.0
2022-08-04 14:10:00,214.74,214.82,214.61,214.78,2981.0,208.2932,208.3708,208.1671,208.332,2981.0
2022-08-04 14:15:00,214.74,215.14,214.71,215.02,1794.0,208.2932,208.6812,208.2641,208.5648,1794.0
2022-08-04 14:20:00,215.1,215.16,214.98,215.05,1313.0,208.6424,208.7006,208.526,208.5939,1313.0
2022-08-04 14:25:00,215.02,215.18,214.93,215.06,2388.0,208.5648,208.72,208.4775,208.6036,2388.0
2022-08-04 14:30:00,215.03,215.09,214.93,215.09,1112.0,208.5745,208.6327,208.4775,208.6327,1112.0
2022-08-04 14:35:00,215.02,215.08,214.9,215.08,3499.0,208.5648,208.623,208.4484,208.623,3499.0
2022-08-04 14:40:00,215.08,215.08,214.87,215.05,1914.0,208.623,208.623,208.4193,208.5939,1914.0
2022-08-04 14:45:00,215.13,215.22,215.04,215.13,3588.0,208.6715,208.7588,208.5842,208.6715,3588.0
2022-08-04 14:50:00,215.12,215.27,215.12,215.17,3590.0,208.6618,208.8073,208.6618,208.7103,3590.0
2022-08-04 14:55:00,215.27,215.29,215.15,215.26,2300.0,208.8073,208.8267,208.6909,208.7976,2300.0
2022-08-04 15:00:00,215.15,215.23,214.75,214.91,2903.0,208.6909,208.7685,208.3029,208.4581,2903.0
2022-08-04 15:05:00,214.84,214.97,214.83,214.92,4013.0,208.3902,208.5163,208.3805,208.4678,4013.0
2022-08-04 15:10:00,214.83,214.96,214.74,214.86,3260.0,208.3805,208.5066,208.2932,208.4096,3260.0
2022-08-04 15:15:00,214.86,215.11,214.86,215.1,2852.0,208.4096,208.6521,208.4096,208.6424,2852.0
2022-08-04 15:20:00,215.1,215.11,214.92,214.97,3321.0,208.6424,208.6521,208.4678,208.5163,3321.0
2022-08-04 15:25:00,214.9,215.16,214.88,215.16,4127.0,208.4484,208.7006,208.429,208.7006,4127.0
2022-08-04 15:30:00,215.12,215.12,214.92,214.97,4806.0,208.6618,208.6618,208.4678,208.5163,4806.0
2022-08-04 15:35:00,214.9,215.13,214.9,214.99,5482.0,208.4484,208.6715,208.4484,208.5357,5482.0
2022-08-04 15:40:00,214.95,214.97,214.79,214.81,8167.0,208.4969,208.5163,208.3417,208.3611,8167.0
2022-08-04 15:45:00,214.8,215.1,214.78,215.01,11622.0,208.3514,208.6424,208.332,208.5551,11622.0
2022-08-04 15:50:00,215.04,215.12,214.75,214.9,20829.0,208.5842,208.6618,208.3029,208.4484,20829.0
2022-08-04 15:55:00,214.87,214.89,214.02,214.24,114832.0,208.4193,208.4387,207.5948,207.8082,114832.0
2022-08-05 09:30:00,212.49,213.78,212.05,213.78,9880.0,206.1108,207.362,205.684,207.362,9880.0
2022-08-05 09:35:00,213.54,213.83,213.01,213.01,2945.0,207.1292,207.4105,206.6152,206.6152,2945.0
2022-08-05 09:40:00,213.07,213.28,212.39,212.72,1811.0,206.6734,206.877,206.0138,206.3339,1811.0
2022-08-05 09:45:00,212.48,212.78,212.37,212.72,7060.0,206.1011,206.3921,205.9944,206.3339,7060.0
2022-08-05 09:50:00,212.68,213.71,212.67,213.65,3500.0,206.2951,207.2941,206.2854,207.2359,3500.0
2022-08-05 09:55:00,213.39,213.73,213.24,213.72,1920.0,206.9837,207.3135,206.8382,207.3038,1920.0
2022-08-05 10:00:00,213.63,214.22,213.63,214.06,6846.0,207.2165,207.7888,207.2165,207.6336,6846.0
2022-08-05 10:05:00,214.22,214.7,214.12,214.69,3757.0,207.7888,208.2544,207.6918,208.2447,3757.0
2022-08-05 10:10:00,214.68,214.79,214.27,214.57,3576.0,208.235,208.3417,207.8373,208.1283,3576.0
2022-08-05 10:15:00,214.67,214.99,214.35,214.88,4874.0,208.2253,208.5357,207.9149,208.429,4874.0
2022-08-05 10:20:00,214.88,214.88,214.4,214.5,2521.0,208.429,208.429,207.9634,208.0604,2521.0
2022-08-05 10:25:00,214.29,214.47,214.23,214.45,4691.0,207.8567,208.0313,207.7985,208.0119,4691.0
2022-08-05 10:30:00,214.46,214.46,213.77,213.77,3002.0,208.0216,208.0216,207.3523,207.3523,3002.0
2022-08-05 10:35:00,213.77,214.81,213.77,214.81,4529.0,207.3523,208.3611,207.3523,208.3611,4529.0
2022-08-05 10:40:00,214.84,214.85,214.14,214.42,6039.0,208.3902,208.3999,207.7112,207.9828,6039.0
2022-08-05 10:45:00,214.44,214.65,214.33,214.35,3640.0,208.0022,208.2059,207.8955,207.9149,3640.0
2022-08-05 10:50:00,214.31,214.38,213.96,214.25,3947.0,207.8761,207.944,207.5366,207.8179,3947.0
2022-08-05 10:55:00,214.25,214.51,214.24,214.36,2554.0,207.8179,208.0701,207.8082,207.9246,2554.0
2022-08-05 11:00:00,214.21,214.33,213.65,213.94,6490.0,207.7791,207.8955,207.2359,207.5172,6490.0
2022-08-05 11:05:00,213.79,214.21,213.63,214.21,8617.0,207.3717,207.7791,207.2165,207.7791,8617.0
2022-08-05 11:10:00,214.18,214.25,213.69,213.69,2400.0,207.75,207.8179,207.2747,207.2747,2400.0
2022-08-05 11:15:00,213.9,214.06,213.57,213.74,6110.0,207.4784,207.6336,207.1583,207.3232,6110.0
2022-08-05 11:20:00,213.79,213.79,213.13,213.18,4208.0,207.3717,207.3717,206.7316,206.7801,4208.0
2022-08-05 11:25:00,213.17,213.27,212.68,212.68,6821.0,206.7704,206.8673,206.2951,206.2951,6821.0
2022-08-05 11:30:00,212.74,213.5,212.73,213.4,7455.0,206.3533,207.0904,206.3436,206.9934,7455.0
2022-08-05 11:35:00,213.38,213.49,213.19,213.39,5201.0,206.974,207.0807,206.7898,206.9837,5201.0
2022-08-05 11:40:00,213.31,213.49,213.25,213.38,4612.0,206.9061,207.0807,206.8479,206.974,4612.0
2022-08-05 11:45:00,213.33,213.54,213.28,213.44,6022.0,206.9255,207.1292,206.877,207.0322,6022.0
2022-08-05 11:50:00,213.28,213.58,213.17,213.4,58434.0,206.877,207.168,206.7704,206.9934,58434.0
2022-08-05 11:55:00,213.37,213.44,213.23,213.36,23788.0,206.9643,207.0322,206.8286,206.9546,23788.0
2022-08-05 12:00:00,213.4,214.0,213.4,213.81,3524.0,206.9934,207.5754,206.9934,207.3911,3524.0
2022-08-05 12:05:00,213.9,213.96,213.57,213.57,2929.0,207.4784,207.5366,207.1583,207.1583,2929.0
2022-08-05 12:10:00,213.62,213.72,213.37,213.45,4865.0,207.2068,207.3038,206.9643,207.0419,4865.0
2022-08-05 12:15:00,213.42,213.92,213.42,213.61,5979.0,207.0128,207.4978,207.0128,207.1971,5979.0
2022-08-05 12:20:00,213.59,213.61,213.35,213.51,13610.0,207.1777,207.1971,206.9449,207.1001,13610.0
2022-08-05 12:25:00,213.46,213.55,213.0,213.12,27513.0,207.0516,207.1389,206.6055,206.7219,27513.0
2022-08-05 12:30:00,213.06,213.19,212.89,213.05,3473.0,206.6637,206.7898,206.4988,206.654,3473.0
2022-08-05 12:35:00,213.09,213.16,212.98,213.06,4256.0,206.6928,206.7607,206.5861,206.6637,4256.0
2022-08-05 12:40:00,213.08,213.63,213.08,213.63,5691.0,206.6831,207.2165,206.6831,207.2165,5691.0
2022-08-05 12:45:00,213.64,213.86,213.52,213.81,3812.0,207.2262,207.4396,207.1098,207.3911,3812.0
2022-08-05 12:50:00,213.84,213.84,213.49,213.84,3124.0,207.4202,207.4202,207.0807,207.4202,3124.0
2022-08-05 12:55:00,213.79,213.96,213.7,213.96,7184.0,207.3717,207.5366,207.2844,207.5366,7184.0
2022-08-05 13:00:00,214.0,214.08,213.86,213.92,8285.0,207.5754,207.653,207.4396,207.4978,8285.0
2022-08-05 13:05:00,213.95,214.0,213.71,213.71,3252.0,207.5269,207.5754,207.2941,207.2941,3252.0
2022-08-05 13:10:00,213.69,213.99,213.67,213.75,6337.0,207.2747,207.5657,207.2553,207.3329,6337.0
2022-08-05 13:15:00,213.82,213.88,213.67,213.79,9843.0,207.4008,207.459,207.2553,207.3717,9843.0
2022-08-05 13:20:00,213.79,213.98,213.67,213.96,11274.0,207.3717,207.556,207.2553,207.5366,11274.0
2022-08-05 13:25:00,213.9,214.02,213.78,213.95,6306.0,207.4784,207.5948,207.362,207.5269,6306.0
2022-08-05 13:30:00,213.96,214.52,213.91,214.49,3724.0,207.5366,208.0798,207.4881,208.0507,3724.0
2022-08-05 13:35:00,214.55,214.56,214.38,214.44,1773.0,208.1089,208.1186,207.944,208.0022,1773.0
2022-08-05 13:40:00,214.45,214.5,214.19,214.19,3026.0,208.0119,208.0604,207.7597,207.7597,3026.0
2022-08-05 13:45:00,214.19,214.24,214.04,214.04,5038.0,207.7597,207.8082,207.6142,207.6142,5038.0
2022-08-05 13:50:00,214.02,214.2,213.93,214.2,4444.0,207.5948,207.7694,207.5075,207.7694,4444.0
2022-08-05 13:55:00,214.17,214.27,213.99,214.1,6434.0,207.7403,207.8373,207.5657,207.6724,6434.0
2022-08-05 14:00:00,214.06,214.11,213.99,214.08,2842.0,207.6336,207.6821,207.5657,207.653,2842.0
2022-08-05 14:05:00,214.05,214.12,213.96,213.98,10523.0,207.6239,207.6918,207.5366,207.556,10523.0
2022-08-05 14:10:00,213.99,214.02,213.8,213.91,4409.0,207.5657,207.5948,207.3814,207.4881,4409.0
2022-08-05 14:15:00,213.94,214.18,213.89,214.18,5211.0,207.5172,207.75,207.4687,207.75,5211.0
2022-08-05 14:20:00,214.16,214.39,214.16,214.31,2969.0,207.7306,207.9537,207.7306,207.8761,2969.0
2022-08-05 14:25:00,214.25,214.25,214.0,214.04,4033.0,207.8179,207.8179,207.5754,207.6142,4033.0
2022-08-05 14:30:00,214.04,214.28,213.94,214.15,6164.0,207.6142,207.847,207.5172,207.7209,6164.0
2022-08-05 14:35:00,214.15,214.34,214.08,214.33,5720.0,207.7209,207.9052,207.653,207.8955,5720.0
2022-08-05 14:40:00,214.26,214.33,214.14,214.33,3579.0,207.8276,207.8955,207.7112,207.8955,3579.0
2022-08-05 14:45:00,214.23,214.32,214.2,214.27,2599.0,207.7985,207.8858,207.7694,207.8373,2599.0
2022-08-05 14:50:00,214.26,214.36,214.22,214.32,4308.0,207.8276,207.9246,207.7888,207.8858,4308.0
2022-08-05 14:55:00,214.34,214.34,214.19,214.32,5712.0,207.9052,207.9052,207.7597,207.8858,5712.0
2022-08-05 15:00:00,214.28,214.4,214.27,214.39,3068.0,207.847,207.9634,207.8373,207.9537,3068.0
2022-08-05 15:05:00,214.36,214.52,214.21,214.52,6526.0,207.9246,208.0798,207.7791,208.0798,6526.0
2022-08-05 15:10:00,214.55,214.56,214.43,214.45,2662.0,208.1089,208.1186,207.9925,208.0119,2662.0
2022-08-05 15:15:00,214.39,214.41,214.31,214.34,6391.0,207.9537,207.9731,207.8761,207.9052,6391.0
2022-08-05 15:20:00,214.33,214.43,214.16,214.35,7120.0,207.8955,207.9925,207.7306,207.9149,7120.0
2022-08-05 15:25:00,214.41,214.61,214.33,214.61,6035.0,207.9731,208.1671,207.8955,208.1671,6035.0
2022-08-05 15:30:00,214.59,214.66,214.46,214.57,3677.0,208.1477,208.2156,208.0216,208.1283,3677.0
2022-08-05 15:35:00,214.59,214.83,214.59,214.77,8880.0,208.1477,208.3805,208.1477,208.3223,8880.0
2022-08-05 15:40:00,214.79,215.22,214.79,215.19,10048.0,208.3417,208.7588,208.3417,208.7297,10048.0
2022-08-05 15:45:00,215.22,215.5,215.12,215.37,17323.0,208.7588,209.0304,208.6618,208.9043,17323.0
2022-08-05 15:50:00,215.42,215.58,215.29,215.58,26301.0,208.9528,209.108,208.8267,209.108,26301.0
2022-08-05 15:55:00,215.57,215.99,215.56,215.75,74298.0,209.0983,209.5057,209.0886,209.2729,74298.0
2022-08-08 09:30:00,217.62,217.62,216.78,216.78,12492.0,211.0868,211.0868,210.272,210.272,12492.0
2022-08-08 09:35:00,216.5,216.82,216.26,216.72,4149.0,210.0004,210.3108,209.7676,210.2138,4149.0
2022-08-08 09:40:00,216.61,217.25,216.6,217.06,2429.0,210.1071,210.7279,210.0974,210.5436,2429.0
2022-08-08 09:45:00,216.45,216.85,216.26,216.72,10922.0,209.9519,210.3399,209.7676,210.2138,10922.0
2022-08-08 09:50:00,216.74,217.18,216.65,216.83,10123.0,210.2332,210.66,210.1459,210.3205,10123.0
2022-08-08 09:55:00,216.8,216.87,216.37,216.85,7034.0,210.2914,210.3593,209.8743,210.3399,7034.0
2022-08-08 10:00:00,216.94,217.11,216.79,216.86,5549.0,210.4272,210.5921,210.2817,210.3496,5549.0
2022-08-08 10:05:00,217.02,217.02,216.45,216.53,3703.0,210.5048,210.5048,209.9519,210.0295,3703.0
2022-08-08 10:10:00,216.45,216.55,216.23,216.46,9249.0,209.9519,210.0489,209.7385,209.9616,9249.0
2022-08-08 10:15:00,216.37,216.71,216.37,216.63,6219.0,209.8743,210.2041,209.8743,210.1265,6219.0
2022-08-08 10:20:00,216.56,216.71,216.38,216.71,2800.0,210.0586,210.2041,209.884,210.2041,2800.0
2022-08-08 10:25:00,216.8,217.34,216.72,217.18,13891.0,210.2914,210.8152,210.2138,210.66,13891.0
2022-08-08 10:30:00,217.21,217.33,217.15,217.15,3094.0,210.6891,210.8055,210.6309,210.6309,3094.0
2022-08-08 10:35:00,217.14,217.3,216.96,217.3,8359.0,210.6212,210.7764,210.4466,210.7764,8359.0
2022-08-08 10:40:00,217.4,217.51,217.28,217.47,5387.0,210.8734,210.9801,210.757,210.9413,5387.0
2022-08-08 10:45:00,217.4,217.62,217.35,217.54,2848.0,210.8734,211.0868,210.8249,211.0092,2848.0
2022-08-08 10:50:00,217.61,217.95,217.61,217.86,1429.0,211.0771,211.4068,211.0771,211.3196,1429.0
2022-08-08 10:55:00,217.76,217.96,217.76,217.87,2504.0,211.2226,211.4165,211.2226,211.3293,2504.0
2022-08-08 11:00:00,217.84,218.18,217.81,218.07,32541.0,211.3002,211.6299,211.2711,211.5232,32541.0
2022-08-08 11:05:00,217.92,218.09,217.91,217.93,2200.0,211.3778,211.5426,211.3681,211.3874,2200.0
2022-08-08 11:10:00,218.02,218.22,217.76,218.01,37494.0,211.4747,211.6687,211.2226,211.465,37494.0
2022-08-08 11:15:00,218.04,218.26,217.7,218.23,31834.0,211.4941,211.7075,211.1644,211.6784,31834.0
2022-08-08 11:20:00,218.29,218.33,217.95,218.0,3843.0,211.7366,211.7754,211.4068,211.4553,3843.0
2022-08-08 11:25:00,218.0,218.08,217.84,218.01,8089.0,211.4553,211.5329,211.3002,211.465,8089.0
2022-08-08 11:30:00,218.09,218.09,217.86,218.0,13795.0,211.5426,211.5426,211.3196,211.4553,13795.0
2022-08-08 11:35:00,217.96,218.06,217.66,217.79,44665.0,211.4165,211.5135,211.1256,211.2517,44665.0
2022-08-08 11:40:00,217.75,218.12,217.7,218.04,66355.0,211.2129,211.5717,211.1644,211.4941,66355.0
2022-08-08 11:45:00,218.05,218.12,217.19,217.21,18887.0,211.5038,211.5717,210.6697,210.6891,18887.0
2022-08-08 11:50:00,217.24,218.0,217.2,218.0,6574.0,210.7182,211.4553,210.6794,211.4553,6574.0
2022-08-08 11:55:00,217.95,218.08,217.95,218.05,9743.0,211.4068,211.5329,211.4068,211.5038,9743.0
2022-08-08 12:00:00,217.98,218.09,217.91,218.02,10911.0,211.4359,211.5426,211.3681,211.4747,10911.0
2022-08-08 12:05:00,218.03,218.06,217.78,217.85,16401.0,211.4844,211.5135,211.242,211.3099,16401.0
2022-08-08 12:10:00,217.9,217.93,217.2,217.31,16820.0,211.3584,211.3874,210.6794,210.7861,16820.0
2022-08-08 12:15:00,217.32,217.42,216.69,216.7,2194.0,210.7958,210.8928,210.1847,210.1944,2194.0
2022-08-08 12:20:00,216.6,217.05,216.41,216.85,6285.0,210.0974,210.5339,209.9131,210.3399,6285.0
2022-08-08 12:25:00,216.72,216.85,216.53,216.53,11141.0,210.2138,210.3399,210.0295,210.0295,11141.0
2022-08-08 12:30:00,216.56,216.57,216.21,216.24,4503.0,210.0586,210.0683,209.7191,209.7482,4503.0
2022-08-08 12:35:00,216.31,216.59,216.05,216.58,7502.0,209.8161,210.0877,209.5639,210.078,7502.0
2022-08-08 12:40:00,216.58,216.58,216.34,216.44,1700.0,210.078,210.078,209.8452,209.9422,1700.0
2022-08-08 12:45:00,216.47,216.7,216.47,216.59,2472.0,209.9713,210.1944,209.9713,210.0877,2472.0
2022-08-08 12:50:00,216.6,216.7,216.6,216.6,1410.0,210.0974,210.1944,210.0974,210.0974,1410.0
2022-08-08 12:55:00,216.57,216.57,216.34,216.5,3803.0,210.0683,210.0683,209.8452,210.0004,3803.0
2022-08-08 13:00:00,216.55,216.55,216.37,216.51,3963.0,210.0489,210.0489,209.8743,210.0101,3963.0
2022-08-08 13:05:00,216.59,216.91,216.38,216.53,18844.0,210.0877,210.3981,209.884,210.0295,18844.0
2022-08-08 13:10:00,216.36,216.37,216.2,216.24,1425.0,209.8646,209.8743,209.7094,209.7482,1425.0
2022-08-08 13:15:00,216.22,216.62,216.18,216.62,3773.0,209.7288,210.1168,209.69,210.1168,3773.0
2022-08-08 13:20:00,216.3,216.3,216.12,216.23,801.0,209.8064,209.8064,209.6318,209.7385,801.0
2022-08-08 13:25:00,216.23,216.23,215.97,215.97,2292.0,209.7385,209.7385,209.4863,209.4863,2292.0
2022-08-08 13:30:00,215.9,215.95,215.75,215.75,3081.0,209.4184,209.4669,209.2729,209.2729,3081.0
2022-08-08 13:35:00,215.74,215.81,215.66,215.75,3288.0,209.2632,209.3311,209.1856,209.2729,3288.0
2022-08-08 13:40:00,215.78,215.94,215.73,215.93,2214.0,209.302,209.4572,209.2535,209.4475,2214.0
2022-08-08 13:45:00,215.93,215.93,215.78,215.91,1933.0,209.4475,209.4475,209.302,209.4281,1933.0
2022-08-08 13:50:00,215.88,216.17,215.84,216.13,3679.0,209.399,209.6803,209.3602,209.6415,3679.0
2022-08-08 13:55:00,216.19,216.19,216.08,216.08,1002.0,209.6997,209.6997,209.593,209.593,1002.0
2022-08-08 14:00:00,216.09,216.09,215.68,215.68,2029.0,209.6027,209.6027,209.205,209.205,2029.0
2022-08-08 14:05:00,215.72,216.02,215.54,215.88,2664.0,209.2438,209.5348,209.0692,209.399,2664.0
2022-08-08 14:10:00,215.82,215.94,215.79,215.89,1967.0,209.3408,209.4572,209.3117,209.4087,1967.0
2022-08-08 14:15:00,215.88,216.05,215.77,215.98,2726.0,209.399,209.5639,209.2923,209.496,2726.0
2022-08-08 14:20:00,216.09,216.1,215.96,216.02,1000.0,209.6027,209.6124,209.4766,209.5348,1000.0
2022-08-08 14:25:00,215.97,216.05,215.8,215.91,1710.0,209.4863,209.5639,209.3214,209.4281,1710.0
2022-08-08 14:30:00,216.05,216.19,215.9,216.17,2005.0,209.5639,209.6997,209.4184,209.6803,2005.0
2022-08-08 14:35:00,216.12,216.17,215.97,216.12,2323.0,209.6318,209.6803,209.4863,209.6318,2323.0
2022-08-08 14:40:00,216.15,216.27,216.14,216.18,1600.0,209.6609,209.7773,209.6512,209.69,1600.0
2022-08-08 14:45:00,216.13,216.4,216.12,216.4,2205.0,209.6415,209.9034,209.6318,209.9034,2205.0
2022-08-08 14:50:00,216.37,216.42,216.13,216.28,2693.0,209.8743,209.9228,209.6415,209.787,2693.0
2022-08-08 14:55:00,216.18,216.45,216.18,216.28,4097.0,209.69,209.9519,209.69,209.787,4097.0
2022-08-08 15:00:00,216.3,216.4,216.21,216.33,1155.0,209.8064,209.9034,209.7191,209.8355,1155.0
2022-08-08 15:05:00,216.36,216.37,216.19,216.26,2284.0,209.8646,209.8743,209.6997,209.7676,2284.0
2022-08-08 15:10:00,216.23,216.35,216.16,216.35,1821.0,209.7385,209.8549,209.6706,209.8549,1821.0
2022-08-08 15:15:00,216.35,216.35,216.01,216.21,2972.0,209.8549,209.8549,209.5251,209.7191,2972.0
2022-08-08 15:20:00,216.24,216.5,216.08,216.4,3003.0,209.7482,210.0004,209.593,209.9034,3003.0
2022-08-08 15:25:00,216.56,216.6,216.45,216.5,2604.0,210.0586,210.0974,209.9519,210.0004,2604.0
2022-08-08 15:30:00,216.5,217.07,216.47,217.02,76157.0,210.0004,210.5533,209.9713,210.5048,76157.0
2022-08-08 15:35:00,216.94,217.02,216.82,217.02,3673.0,210.4272,210.5048,210.3108,210.5048,3673.0
2022-08-08 15:40:00,216.98,217.35,216.98,217.34,8723.0,210.466,210.8249,210.466,210.8152,8723.0
2022-08-08 15:45:00,217.38,217.45,217.15,217.25,14075.0,210.854,210.9219,210.6309,210.7279,14075.0
2022-08-08 15:50:00,217.2,217.36,216.98,217.18,28221.0,210.6794,210.8346,210.466,210.66,28221.0
2022-08-08 15:55:00,217.14,217.39,216.8,217.29,84904.0,210.6212,210.8637,210.2914,210.7667,84904.0
2022-08-09 09:30:00,217.08,217.19,217.0,217.19,9393.0,210.563,210.6697,210.4854,210.6697,9393.0
2022-08-09 09:35:00,217.25,217.25,216.93,216.95,950.0,210.7279,210.7279,210.4175,210.4369,950.0
2022-08-09 09:40:00,217.31,217.47,216.72,216.91,7185.0,210.7861,210.9413,210.2138,210.3981,7185.0
2022-08-09 09:45:00,216.83,216.86,216.21,216.48,9810.0,210.3205,210.3496,209.7191,209.981,9810.0
2022-08-09 09:50:00,216.55,216.94,216.39,216.4,4795.0,210.0489,210.4272,209.8937,209.9034,4795.0
2022-08-09 09:55:00,216.43,216.56,216.29,216.31,3866.0,209.9325,210.0586,209.7967,209.8161,3866.0
2022-08-09 10:00:00,216.3,216.37,216.01,216.29,3359.0,209.8064,209.8743,209.5251,209.7967,3359.0
2022-08-09 10:05:00,216.3,216.3,216.13,216.18,1334.0,209.8064,209.8064,209.6415,209.69,1334.0
2022-08-09 10:10:00,216.16,217.13,216.16,216.93,6339.0,209.6706,210.6115,209.6706,210.4175,6339.0
2022-08-09 10:15:00,217.09,217.53,217.09,217.5,8558.0,210.5727,210.9995,210.5727,210.9704,8558.0
2022-08-09 10:20:00,217.43,217.54,217.01,217.11,5162.0,210.9025,211.0092,210.4951,210.5921,5162.0
2022-08-09 10:25:00,217.05,217.44,217.05,217.38,3435.0,210.5339,210.9122,210.5339,210.854,3435.0
2022-08-09 10:30:00,217.46,217.78,217.42,217.52,17018.0,210.9316,211.242,210.8928,210.9898,17018.0
2022-08-09 10:35:00,217.55,217.94,217.55,217.94,5160.0,211.0189,211.3971,211.0189,211.3971,5160.0
2022-08-09 10:40:00,217.85,217.9,217.71,217.83,5808.0,211.3099,211.3584,211.1741,211.2905,5808.0
2022-08-09 10:45:00,217.81,217.95,217.65,217.7,4216.0,211.2711,211.4068,211.1159,211.1644,4216.0
2022-08-09 10:50:00,217.72,217.84,217.48,217.48,4606.0,211.1838,211.3002,210.951,210.951,4606.0
2022-08-09 10:55:00,217.51,217.57,216.98,217.04,9691.0,210.9801,211.0383,210.466,210.5242,9691.0
2022-08-09 11:00:00,217.08,217.08,216.18,216.18,3740.0,210.563,210.563,209.69,209.69,3740.0
2022-08-09 11:05:00,216.21,216.47,216.1,216.47,4447.0,209.7191,209.9713,209.6124,209.9713,4447.0
2022-08-09 11:10:00,216.33,216.91,216.33,216.91,4508.0,209.8355,210.3981,209.8355,210.3981,4508.0
2022-08-09 11:15:00,216.87,217.65,216.87,217.57,7184.0,210.3593,211.1159,210.3593,211.0383,7184.0
2022-08-09 11:20:00,217.59,217.69,217.38,217.61,5030.0,211.0577,211.1547,210.854,211.0771,5030.0
2022-08-09 11:25:00,217.61,217.87,217.37,217.37,3364.0,211.0771,211.3293,210.8443,210.8443,3364.0
2022-08-09 11:30:00,217.29,217.62,217.29,217.55,4463.0,210.7667,211.0868,210.7667,211.0189,4463.0
2022-08-09 11:35:00,217.55,217.55,217.42,217.47,2061.0,211.0189,211.0189,210.8928,210.9413,2061.0
2022-08-09 11:40:00,217.52,217.74,217.46,217.62,3032.0,210.9898,211.2032,210.9316,211.0868,3032.0
2022-08-09 11:45:00,217.59,217.92,217.59,217.92,4247.0,211.0577,211.3778,211.0577,211.3778,4247.0
2022-08-09 11:50:00,217.97,218.0,217.62,217.99,3920.0,211.4262,211.4553,211.0868,211.4456,3920.0
2022-08-09 11:55:00,217.99,218.13,217.94,218.03,5247.0,211.4456,211.5814,211.3971,211.4844,5247.0
2022-08-09 12:00:00,218.14,218.16,217.92,218.14,29964.0,211.5911,211.6105,211.3778,211.5911,29964.0
2022-08-09 12:05:00,218.14,218.28,217.74,217.86,6044.0,211.5911,211.7269,211.2032,211.3196,6044.0
2022-08-09 12:10:00,217.8,217.9,217.51,217.51,28294.0,211.2614,211.3584,210.9801,210.9801,28294.0
2022-08-09 12:15:00,217.45,217.51,217.03,217.15,2889.0,210.9219,210.9801,210.5145,210.6309,2889.0
2022-08-09 12:20:00,217.15,217.45,217.12,217.31,7581.0,210.6309,210.9219,210.6018,210.7861,7581.0
2022-08-09 12:25:00,217.28,217.66,217.03,217.15,9090.0,210.757,211.1256,210.5145,210.6309,9090.0
2022-08-09 12:30:00,217.13,217.35,217.13,217.13,18422.0,210.6115,210.8249,210.6115,210.6115,18422.0
2022-08-09 12:35:00,217.17,217.31,216.93,217.14,6895.0,210.6503,210.7861,210.4175,210.6212,6895.0
2022-08-09 12:40:00,217.08,217.23,217.0,217.2,4997.0,210.563,210.7085,210.4854,210.6794,4997.0
2022-08-09 12:45:00,217.23,217.23,216.77,216.95,4289.0,210.7085,210.7085,210.2623,210.4369,4289.0
2022-08-09 12:50:00,216.95,216.97,216.78,216.81,3588.0,210.4369,210.4563,210.272,210.3011,3588.0
2022-08-09 12:55:00,216.78,216.85,216.58,216.73,3761.0,210.272,210.3399,210.078,210.2235,3761.0
2022-08-09 13:00:00,216.8,216.8,216.52,216.59,4316.0,210.2914,210.2914,210.0198,210.0877,4316.0
2022-08-09 13:05:00,216.45,216.45,215.8,215.98,3215.0,209.9519,209.9519,209.3214,209.496,3215.0
2022-08-09 13:10:00,215.92,216.0,215.76,215.98,3807.0,209.4378,209.5154,209.2826,209.496,3807.0
2022-08-09 13:15:00,215.87,216.17,215.56,215.56,15597.0,209.3893,209.6803,209.0886,209.0886,15597.0
2022-08-09 13:20:00,215.7,215.87,215.65,215.65,3207.0,209.2244,209.3893,209.1759,209.1759,3207.0
2022-08-09 13:25:00,215.62,215.73,215.42,215.43,4644.0,209.1468,209.2535,208.9528,208.9625,4644.0
2022-08-09 13:30:00,215.46,215.6,215.18,215.18,4310.0,208.9916,209.1274,208.72,208.72,4310.0
2022-08-09 13:35:00,215.3,215.4,215.1,215.12,3608.0,208.8364,208.9334,208.6424,208.6618,3608.0
2022-08-09 13:40:00,215.06,215.13,214.89,214.99,5802.0,208.6036,208.6715,208.4387,208.5357,5802.0
2022-08-09 13:45:00,215.0,215.09,214.94,215.05,4766.0,208.5454,208.6327,208.4872,208.5939,4766.0
2022-08-09 13:50:00,214.96,214.96,214.81,214.81,27863.0,208.5066,208.5066,208.3611,208.3611,27863.0
2022-08-09 13:55:00,214.87,215.48,214.87,215.3,6875.0,208.4193,209.011,208.4193,208.8364,6875.0
2022-08-09 14:00:00,215.32,215.35,215.2,215.31,3571.0,208.8558,208.8849,208.7394,208.8461,3571.0
2022-08-09 14:05:00,215.33,215.33,215.17,215.23,5004.0,208.8655,208.8655,208.7103,208.7685,5004.0
2022-08-09 14:10:00,215.22,215.29,215.06,215.06,4119.0,208.7588,208.8267,208.6036,208.6036,4119.0
2022-08-09 14:15:00,215.1,215.15,214.72,214.72,3303.0,208.6424,208.6909,208.2738,208.2738,3303.0
2022-08-09 14:20:00,214.75,214.88,214.65,214.8,5243.0,208.3029,208.429,208.2059,208.3514,5243.0
2022-08-09 14:25:00,214.85,214.89,214.78,214.78,2733.0,208.3999,208.4387,208.332,208.332,2733.0
2022-08-09 14:30:00,214.78,214.83,214.61,214.66,3859.0,208.332,208.3805,208.1671,208.2156,3859.0
2022-08-09 14:35:00,214.65,214.94,214.65,214.84,5903.0,208.2059,208.4872,208.2059,208.3902,5903.0
2022-08-09 14:40:00,214.86,214.89,214.7,214.78,4593.0,208.4096,208.4387,208.2544,208.332,4593.0
2022-08-09 14:45:00,214.78,215.06,214.77,214.95,20698.0,208.332,208.6036,208.3223,208.4969,20698.0
2022-08-09 14:50:00,214.98,215.21,214.91,215.06,6162.0,208.526,208.7491,208.4581,208.6036,6162.0
2022-08-09 14:55:00,214.84,214.84,214.61,214.76,10280.0,208.3902,208.3902,208.1671,208.3126,10280.0
2022-08-09 15:00:00,214.65,214.87,214.65,214.67,5102.0,208.2059,208.4193,208.2059,208.2253,5102.0
2022-08-09 15:05:00,214.69,214.72,214.45,214.64,7954.0,208.2447,208.2738,208.0119,208.1962,7954.0
2022-08-09 15:10:00,214.64,214.64,214.29,214.3,4294.0,208.1962,208.1962,207.8567,207.8664,4294.0
2022-08-09 15:15:00,214.33,214.65,214.28,214.65,15979.0,207.8955,208.2059,207.847,208.2059,15979.0
2022-08-09 15:20:00,214.66,214.95,214.62,214.89,5163.0,208.2156,208.4969,208.1768,208.4387,5163.0
2022-08-09 15:25:00,214.83,214.93,214.69,214.72,3971.0,208.3805,208.4775,208.2447,208.2738,3971.0
2022-08-09 15:30:00,214.68,214.86,214.59,214.61,13508.0,208.235,208.4096,208.1477,208.1671,13508.0
2022-08-09 15:35:00,214.64,214.64,214.35,214.46,9419.0,208.1962,208.1962,207.9149,208.0216,9419.0
2022-08-09 15:40:00,214.46,214.51,214.14,214.31,16906.0,208.0216,208.0701,207.7112,207.8761,16906.0
2022-08-09 15:45:00,214.32,214.41,214.18,214.39,23364.0,207.8858,207.9731,207.75,207.9537,23364.0
2022-08-09 15:50:00,214.41,214.63,214.18,214.33,49799.0,207.9731,208.1865,207.75,207.8955,49799.0
2022-08-09 15:55:00,214.25,215.31,214.12,214.96,185805.0,207.8179,208.8461,207.6918,208.5066,185805.0
2022-08-10 09:30:00,218.86,219.09,217.89,217.89,19083.0,212.2895,212.5126,211.3487,211.3487,19083.0
2022-08-10 09:35:00,217.56,217.56,216.62,216.62,2113.0,211.0286,211.0286,210.1168,210.1168,2113.0
2022-08-10 09:40:00,216.62,216.92,216.3,216.85,4497.0,210.1168,210.4078,209.8064,210.3399,4497.0
2022-08-10 09:45:00,217.12,217.28,216.83,216.83,6968.0,210.6018,210.757,210.3205,210.3205,6968.0
2022-08-10 09:50:00,216.88,217.07,216.7,216.88,8808.0,210.369,210.5533,210.1944,210.369,8808.0
2022-08-10 09:55:00,216.99,217.34,216.91,216.91,6175.0,210.4757,210.8152,210.3981,210.3981,6175.0
2022-08-10 10:00:00,217.05,218.0,216.94,217.63,12054.0,210.5339,211.4553,210.4272,211.0965,12054.0
2022-08-10 10:05:00,217.59,217.76,217.27,217.76,4071.0,211.0577,211.2226,210.7473,211.2226,4071.0
2022-08-10 10:10:00,217.69,217.72,217.14,217.18,3709.0,211.1547,211.1838,210.6212,210.66,3709.0
2022-08-10 10:15:00,217.29,217.75,217.29,217.48,9261.0,210.7667,211.2129,210.7667,210.951,9261.0
2022-08-10 10:20:00,217.48,217.66,217.21,217.48,3729.0,210.951,211.1256,210.6891,210.951,3729.0
2022-08-10 10:25:00,217.55,218.09,217.47,218.09,7277.0,211.0189,211.5426,210.9413,211.5426,7277.0
2022-08-10 10:30:00,217.87,218.1,217.82,218.09,2165.0,211.3293,211.5523,211.2808,211.5426,2165.0
2022-08-10 10:35:00,218.22,218.22,217.82,218.13,12090.0,211.6687,211.6687,211.2808,211.5814,12090.0
2022-08-10 10:40:00,218.16,218.21,217.73,217.73,2940.0,211.6105,211.659,211.1935,211.1935,2940.0
2022-08-10 10:45:00,217.65,217.89,217.62,217.62,5760.0,211.1159,211.3487,211.0868,211.0868,5760.0
2022-08-10 10:50:00,217.53,217.58,217.21,217.22,6053.0,210.9995,211.048,210.6891,210.6988,6053.0
2022-08-10 10:55:00,217.26,217.46,217.15,217.43,9316.0,210.7376,210.9316,210.6309,210.9025,9316.0
2022-08-10 11:00:00,217.48,218.24,217.44,218.24,72372.0,210.951,211.6881,210.9122,211.6881,72372.0
2022-08-10 11:05:00,218.33,218.72,218.32,218.51,6376.0,211.7754,212.1537,211.7657,211.95,6376.0
2022-08-10 11:10:00,218.5,218.53,218.1,218.53,5854.0,211.9403,211.9694,211.5523,211.9694,5854.0
2022-08-10 11:15:00,218.67,218.68,218.2,218.29,5214.0,212.1052,212.1149,211.6493,211.7366,5214.0
2022-08-10 11:20:00,218.35,218.47,218.2,218.2,3898.0,211.7948,211.9112,211.6493,211.6493,3898.0
2022-08-10 11:25:00,218.17,218.25,218.04,218.19,2623.0,211.6202,211.6978,211.4941,211.6396,2623.0
2022-08-10 11:30:00,218.19,218.35,218.11,218.21,4061.0,211.6396,211.7948,211.562,211.659,4061.0
2022-08-10 11:35:00,218.2,218.26,217.98,217.98,4038.0,211.6493,211.7075,211.4359,211.4359,4038.0
2022-08-10 11:40:00,217.92,218.2,217.92,218.15,5556.0,211.3778,211.6493,211.3778,211.6008,5556.0
2022-08-10 11:45:00,218.07,218.42,218.07,218.13,6386.0,211.5232,211.8627,211.5232,211.5814,6386.0
2022-08-10 11:50:00,218.07,218.07,217.76,217.76,3547.0,211.5232,211.5232,211.2226,211.2226,3547.0
2022-08-10 11:55:00,217.9,218.07,217.77,218.02,5910.0,211.3584,211.5232,211.2323,211.4747,5910.0
2022-08-10 12:00:00,218.05,218.53,218.03,218.31,4706.0,211.5038,211.9694,211.4844,211.756,4706.0
2022-08-10 12:05:00,218.31,218.31,217.72,217.76,5522.0,211.756,211.756,211.1838,211.2226,5522.0
2022-08-10 12:10:00,217.83,217.86,217.63,217.7,4817.0,211.2905,211.3196,211.0965,211.1644,4817.0
2022-08-10 12:15:00,217.71,217.73,217.52,217.62,3404.0,211.1741,211.1935,210.9898,211.0868,3404.0
2022-08-10 12:20:00,217.62,217.68,217.34,217.44,5217.0,211.0868,211.145,210.8152,210.9122,5217.0
2022-08-10 12:25:00,217.43,217.65,217.42,217.56,5375.0,210.9025,211.1159,210.8928,211.0286,5375.0
2022-08-10 12:30:00,217.56,217.7,217.48,217.64,7352.0,211.0286,211.1644,210.951,211.1062,7352.0
2022-08-10 12:35:00,217.72,217.96,217.64,217.92,5631.0,211.1838,211.4165,211.1062,211.3778,5631.0
2022-08-10 12:40:00,217.98,218.14,217.87,218.1,3207.0,211.4359,211.5911,211.3293,211.5523,3207.0
2022-08-10 12:45:00,218.14,218.36,218.14,218.19,2903.0,211.5911,211.8045,211.5911,211.6396,2903.0
2022-08-10 12:50:00,218.21,218.36,218.2,218.3,2717.0,211.659,211.8045,211.6493,211.7463,2717.0
2022-08-10 12:55:00,218.22,218.29,218.0,218.21,3964.0,211.6687,211.7366,211.4553,211.659,3964.0
2022-08-10 13:00:00,218.22,218.3,218.18,218.23,2466.0,211.6687,211.7463,211.6299,211.6784,2466.0
2022-08-10 13:05:00,218.27,218.28,217.94,218.05,5237.0,211.7172,211.7269,211.3971,211.5038,5237.0
2022-08-10 13:10:00,217.88,218.05,217.79,218.03,4637.0,211.339,211.5038,211.2517,211.4844,4637.0
2022-08-10 13:15:00,218.04,218.27,218.01,218.1,2484.0,211.4941,211.7172,211.465,211.5523,2484.0
2022-08-10 13:20:00,218.1,218.39,217.99,218.31,4567.0,211.5523,211.8336,211.4456,211.756,4567.0
2022-08-10 13:25:00,218.31,218.42,218.12,218.13,4734.0,211.756,211.8627,211.5717,211.5814,4734.0
2022-08-10 13:30:00,218.09,218.23,217.74,217.74,2250.0,211.5426,211.6784,211.2032,211.2032,2250.0
2022-08-10 13:35:00,217.83,218.01,217.82,218.01,3636.0,211.2905,211.465,211.2808,211.465,3636.0
2022-08-10 13:40:00,218.04,218.18,218.04,218.13,2685.0,211.4941,211.6299,211.4941,211.5814,2685.0
2022-08-10 13:45:00,218.18,218.36,218.09,218.28,4762.0,211.6299,211.8045,211.5426,211.7269,4762.0
2022-08-10 13:50:00,218.3,218.43,218.26,218.26,3194.0,211.7463,211.8724,211.7075,211.7075,3194.0
2022-08-10 13:55:00,218.32,218.36,218.14,218.35,3469.0,211.7657,211.8045,211.5911,211.7948,3469.0
2022-08-10 14:00:00,218.2,218.2,217.87,218.03,2977.0,211.6493,211.6493,211.3293,211.4844,2977.0
2022-08-10 14:05:00,218.06,218.19,217.88,217.88,5984.0,211.5135,211.6396,211.339,211.339,5984.0
2022-08-10 14:10:00,217.89,217.98,217.77,217.92,2918.0,211.3487,211.4359,211.2323,211.3778,2918.0
2022-08-10 14:15:00,217.97,218.18,217.88,217.88,1818.0,211.4262,211.6299,211.339,211.339,1818.0
2022-08-10 14:20:00,217.87,218.08,217.87,217.96,3188.0,211.3293,211.5329,211.3293,211.4165,3188.0
2022-08-10 14:25:00,217.92,218.19,217.87,217.96,4250.0,211.3778,211.6396,211.3293,211.4165,4250.0
2022-08-10 14:30:00,217.96,217.98,217.66,217.97,11572.0,211.4165,211.4359,211.1256,211.4262,11572.0
2022-08-10 14:35:00,217.95,218.11,217.91,217.92,2349.0,211.4068,211.562,211.3681,211.3778,2349.0
2022-08-10 14:40:00,217.91,218.12,217.91,218.12,3060.0,211.3681,211.5717,211.3681,211.5717,3060.0
2022-08-10 14:45:00,218.14,218.18,217.9,217.9,6203.0,211.5911,211.6299,211.3584,211.3584,6203.0
2022-08-10 14:50:00,217.9,218.14,217.86,218.13,5230.0,211.3584,211.5911,211.3196,211.5814,5230.0
2022-08-10 14:55:00,218.07,218.11,217.99,218.03,5589.0,211.5232,211.562,211.4456,211.4844,5589.0
2022-08-10 15:00:00,217.93,218.26,217.93,218.24,7401.0,211.3874,211.7075,211.3874,211.6881,7401.0
2022-08-10 15:05:00,218.23,218.23,217.95,217.95,6526.0,211.6784,211.6784,211.4068,211.4068,6526.0
2022-08-10 15:10:00,217.95,218.35,217.95,218.34,4917.0,211.4068,211.7948,211.4068,211.7851,4917.0
2022-08-10 15:15:00,218.34,218.44,218.26,218.34,7009.0,211.7851,211.8821,211.7075,211.7851,7009.0
2022-08-10 15:20:00,218.35,218.49,218.34,218.44,6247.0,211.7948,211.9306,211.7851,211.8821,6247.0
2022-08-10 15:25:00,218.47,218.56,218.4,218.52,8038.0,211.9112,211.9985,211.8433,211.9597,8038.0
2022-08-10 15:30:00,218.48,218.55,218.37,218.51,11950.0,211.9209,211.9888,211.8142,211.95,11950.0
2022-08-10 15:35:00,218.48,218.91,218.46,218.88,21560.0,211.9209,212.338,211.9015,212.3089,21560.0
2022-08-10 15:40:00,218.88,219.07,218.86,219.06,16249.0,212.3089,212.4932,212.2895,212.4835,16249.0
2022-08-10 15:45:00,219.05,219.11,218.83,218.94,17174.0,212.4738,212.532,212.2604,212.3671,17174.0
2022-08-10 15:50:00,218.87,218.96,218.7,218.84,42349.0,212.2992,212.3865,212.1343,212.2701,42349.0
2022-08-10 15:55:00,218.84,219.27,218.84,219.14,92017.0,212.2701,212.6872,212.2701,212.5611,92017.0
2022-08-11 09:30:00,221.12,221.16,220.2,220.6,17042.0,214.4817,214.5205,213.5893,213.9773,17042.0
2022-08-11 09:35:00,220.72,221.01,220.48,220.63,2351.0,214.0937,214.375,213.8609,214.0064,2351.0
2022-08-11 09:40:00,220.83,221.06,220.26,221.06,7445.0,214.2004,214.4235,213.6475,214.4235,7445.0
2022-08-11 09:45:00,221.08,222.1,221.08,222.1,3413.0,214.4429,215.4323,214.4429,215.4323,3413.0
2022-08-11 09:50:00,221.8,222.42,221.69,222.13,6403.0,215.1413,215.7427,215.0346,215.4614,6403.0
2022-08-11 09:55:00,221.96,222.22,221.81,222.22,8447.0,215.2965,215.5487,215.151,215.5487,8447.0
2022-08-11 10:00:00,222.25,222.73,222.2,222.24,7449.0,215.5778,216.0433,215.5293,215.5681,7449.0
2022-08-11 10:05:00,222.2,222.46,221.99,222.38,2140.0,215.5293,215.7815,215.3256,215.7039,2140.0
2022-08-11 10:10:00,222.34,222.84,222.28,222.84,5912.0,215.6651,216.15,215.6069,216.15,5912.0
2022-08-11 10:15:00,222.79,223.08,222.79,222.9,4017.0,216.1015,216.3828,216.1015,216.2082,4017.0
2022-08-11 10:20:00,222.89,223.58,222.78,223.33,8071.0,216.1985,216.8678,216.0918,216.6253,8071.0
2022-08-11 10:25:00,223.34,223.38,222.77,222.86,4750.0,216.635,216.6738,216.0821,216.1694,4750.0
2022-08-11 10:30:00,222.91,223.4,222.91,223.4,4470.0,216.2179,216.6932,216.2179,216.6932,4470.0
2022-08-11 10:35:00,223.35,223.53,223.1,223.19,3733.0,216.6447,216.8193,216.4022,216.4895,3733.0
2022-08-11 10:40:00,223.17,223.46,223.1,223.43,5492.0,216.4701,216.7514,216.4022,216.7223,5492.0
2022-08-11 10:45:00,223.39,223.39,223.12,223.26,4853.0,216.6835,216.6835,216.4216,216.5574,4853.0
2022-08-11 10:50:00,223.26,223.38,223.12,223.25,33975.0,216.5574,216.6738,216.4216,216.5477,33975.0
2022-08-11 10:55:00,223.06,223.07,222.53,222.68,82067.0,216.3634,216.3731,215.8494,215.9948,82067.0
2022-08-11 11:00:00,222.71,222.76,222.37,222.44,2430.0,216.0239,216.0724,215.6942,215.7621,2430.0
2022-08-11 11:05:00,222.22,222.29,221.26,221.46,49121.0,215.5487,215.6166,214.6175,214.8115,49121.0
2022-08-11 11:10:00,221.5,221.67,221.39,221.51,6448.0,214.8503,215.0152,214.7436,214.86,6448.0
2022-08-11 11:15:00,221.49,221.77,221.02,221.03,3428.0,214.8406,215.1122,214.3847,214.3944,3428.0
2022-08-11 11:20:00,220.81,221.06,220.76,221.01,25609.0,214.181,214.4235,214.1325,214.375,25609.0
2022-08-11 11:25:00,220.97,221.0,220.52,220.6,10423.0,214.3362,214.3653,213.8997,213.9773,10423.0
2022-08-11 11:30:00,220.57,220.8,220.42,220.45,13093.0,213.9482,214.1713,213.8027,213.8318,13093.0
2022-08-11 11:35:00,220.45,220.46,220.24,220.41,6632.0,213.8318,213.8415,213.6281,213.793,6632.0
2022-08-11 11:40:00,220.41,220.79,220.4,220.69,13225.0,213.793,214.1616,213.7833,214.0646,13225.0
2022-08-11 11:45:00,220.63,220.79,220.38,220.65,11341.0,214.0064,214.1616,213.7639,214.0258,11341.0
2022-08-11 11:50:00,220.49,220.58,220.36,220.57,17284.0,213.8706,213.9579,213.7445,213.9482,17284.0
2022-08-11 11:55:00,220.59,220.59,220.12,220.25,15315.0,213.9676,213.9676,213.5117,213.6378,15315.0
2022-08-11 12:00:00,220.08,220.2,219.99,220.15,4766.0,213.4729,213.5893,213.3856,213.5408,4766.0
2022-08-11 12:05:00,220.16,220.38,220.1,220.18,27248.0,213.5505,213.7639,213.4923,213.5699,27248.0
2022-08-11 12:10:00,220.13,220.42,219.93,220.15,20741.0,213.5214,213.8027,213.3274,213.5408,20741.0
2022-08-11 12:15:00,220.18,220.46,220.18,220.36,21522.0,213.5699,213.8415,213.5699,213.7445,21522.0
2022-08-11 12:20:00,220.26,220.54,220.2,220.24,5268.0,213.6475,213.9191,213.5893,213.6281,5268.0
2022-08-11 12:25:00,220.32,220.55,220.24,220.52,2819.0,213.7057,213.9288,213.6281,213.8997,2819.0
2022-08-11 12:30:00,220.58,220.72,220.4,220.5,17951.0,213.9579,214.0937,213.7833,213.8803,17951.0
2022-08-11 12:35:00,220.44,220.66,220.4,220.55,3772.0,213.8221,214.0355,213.7833,213.9288,3772.0
2022-08-11 12:40:00,220.46,220.59,220.45,220.52,3570.0,213.8415,213.9676,213.8318,213.8997,3570.0
2022-08-11 12:45:00,220.51,220.63,220.44,220.63,3134.0,213.89,214.0064,213.8221,214.0064,3134.0
2022-08-11 12:50:00,220.68,220.94,220.38,220.48,85766.0,214.0549,214.3071,213.7639,213.8609,85766.0
2022-08-11 12:55:00,220.48,220.53,220.32,220.34,5352.0,213.8609,213.9094,213.7057,213.7251,5352.0
2022-08-11 13:00:00,220.21,220.28,220.11,220.23,5000.0,213.599,213.6669,213.502,213.6184,5000.0
2022-08-11 13:05:00,220.26,220.52,220.18,220.42,12641.0,213.6475,213.8997,213.5699,213.8027,12641.0
2022-08-11 13:10:00,220.36,220.61,220.36,220.56,5505.0,213.7445,213.987,213.7445,213.9385,5505.0
2022-08-11 13:15:00,220.54,220.69,220.49,220.66,2619.0,213.9191,214.0646,213.8706,214.0355,2619.0
2022-08-11 13:20:00,220.64,220.71,220.42,220.68,3398.0,214.0161,214.084,213.8027,214.0549,3398.0
2022-08-11 13:25:00,220.65,220.65,220.44,220.56,11128.0,214.0258,214.0258,213.8221,213.9385,11128.0
2022-08-11 13:30:00,220.53,220.54,220.41,220.46,4565.0,213.9094,213.9191,213.793,213.8415,4565.0
2022-08-11 13:35:00,220.46,220.54,220.46,220.46,3096.0,213.8415,213.9191,213.8415,213.8415,3096.0
2022-08-11 13:40:00,220.49,220.7,220.44,220.59,5324.0,213.8706,214.0743,213.8221,213.9676,5324.0
2022-08-11 13:45:00,220.5,220.56,220.4,220.43,4088.0,213.8803,213.9385,213.7833,213.8124,4088.0
2022-08-11 13:50:00,220.48,220.58,220.32,220.32,7073.0,213.8609,213.9579,213.7057,213.7057,7073.0
2022-08-11 13:55:00,220.31,220.61,220.31,220.43,8447.0,213.696,213.987,213.696,213.8124,8447.0
2022-08-11 14:00:00,220.5,220.5,220.31,220.4,4790.0,213.8803,213.8803,213.696,213.7833,4790.0
2022-08-11 14:05:00,220.37,220.53,220.36,220.36,4702.0,213.7542,213.9094,213.7445,213.7445,4702.0
2022-08-11 14:10:00,220.36,220.47,220.03,220.05,23167.0,213.7445,213.8512,213.4244,213.4438,23167.0
2022-08-11 14:15:00,220.05,220.26,219.92,220.22,4058.0,213.4438,213.6475,213.3177,213.6087,4058.0
2022-08-11 14:20:00,220.22,220.22,220.0,220.11,3835.0,213.6087,213.6087,213.3953,213.502,3835.0
2022-08-11 14:25:00,220.1,220.15,219.83,219.97,14044.0,213.4923,213.5408,213.2304,213.3662,14044.0
2022-08-11 14:30:00,219.94,220.0,219.63,219.64,15204.0,213.3371,213.3953,213.0364,213.0461,15204.0
2022-08-11 14:35:00,219.68,220.0,219.65,219.82,13300.0,213.0849,213.3953,213.0558,213.2207,13300.0
2022-08-11 14:40:00,219.88,219.96,219.68,219.92,13310.0,213.2789,213.3565,213.0849,213.3177,13310.0
2022-08-11 14:45:00,219.89,220.17,219.78,220.09,16298.0,213.2886,213.5602,213.1819,213.4826,16298.0
2022-08-11 14:50:00,220.06,220.06,219.38,219.38,3157.0,213.4535,213.4535,212.7939,212.7939,3157.0
2022-08-11 14:55:00,219.42,219.54,219.38,219.39,6486.0,212.8327,212.9491,212.7939,212.8036,6486.0
2022-08-11 15:00:00,219.42,219.42,219.13,219.31,2574.0,212.8327,212.8327,212.5514,212.726,2574.0
2022-08-11 15:05:00,219.21,219.25,218.78,218.97,7429.0,212.629,212.6678,212.2119,212.3962,7429.0
2022-08-11 15:10:00,218.95,218.95,218.6,218.8,3838.0,212.3768,212.3768,212.0373,212.2313,3838.0
2022-08-11 15:15:00,218.85,219.2,218.81,219.0,12446.0,212.2798,212.6193,212.241,212.4253,12446.0
2022-08-11 15:20:00,219.0,219.0,218.84,218.89,5751.0,212.4253,212.4253,212.2701,212.3186,5751.0
2022-08-11 15:25:00,218.89,219.07,218.87,219.01,15285.0,212.3186,212.4932,212.2992,212.435,15285.0
2022-08-11 15:30:00,219.0,219.0,218.74,218.92,6634.0,212.4253,212.4253,212.1731,212.3477,6634.0
2022-08-11 15:35:00,218.88,218.89,218.31,218.39,5901.0,212.3089,212.3186,211.756,211.8336,5901.0
2022-08-11 15:40:00,218.41,218.5,218.36,218.4,7808.0,211.853,211.9403,211.8045,211.8433,7808.0
2022-08-11 15:45:00,218.43,218.43,218.05,218.19,14603.0,211.8724,211.8724,211.5038,211.6396,14603.0
2022-08-11 15:50:00,218.2,218.82,218.15,218.82,29850.0,211.6493,212.2507,211.6008,212.2507,29850.0
2022-08-11 15:55:00,218.84,218.86,217.71,218.02,134092.0,212.2701,212.2895,211.1741,211.4747,134092.0
2022-08-12 09:30:00,218.7,219.76,218.5,219.21,18263.0,212.1343,213.1625,211.9403,212.629,18263.0
2022-08-12 09:35:00,219.43,219.74,218.91,218.91,2091.0,212.8424,213.1431,212.338,212.338,2091.0
2022-08-12 09:40:00,219.25,219.41,218.53,219.22,5963.0,212.6678,212.823,211.9694,212.6387,5963.0
2022-08-12 09:45:00,219.4,219.4,218.6,218.91,7300.0,212.8133,212.8133,212.0373,212.338,7300.0
2022-08-12 09:50:00,218.91,219.17,218.8,218.8,2848.0,212.338,212.5902,212.2313,212.2313,2848.0
2022-08-12 09:55:00,218.93,219.73,218.93,219.56,9093.0,212.3574,213.1334,212.3574,212.9685,9093.0
2022-08-12 10:00:00,219.45,219.45,218.9,219.1,3522.0,212.8618,212.8618,212.3283,212.5223,3522.0
2022-08-12 10:05:00,219.2,219.63,219.13,219.46,2320.0,212.6193,213.0364,212.5514,212.8715,2320.0
2022-08-12 10:10:00,219.63,219.78,219.5,219.51,4435.0,213.0364,213.1819,212.9103,212.92,4435.0
2022-08-12 10:15:00,219.52,220.23,219.51,220.18,13800.0,212.9297,213.6184,212.92,213.5699,13800.0
2022-08-12 10:20:00,220.19,220.26,220.0,220.18,6975.0,213.5796,213.6475,213.3953,213.5699,6975.0
2022-08-12 10:25:00,220.17,220.24,219.91,220.1,8766.0,213.5602,213.6281,213.308,213.4923,8766.0
2022-08-12 10:30:00,220.14,220.21,220.05,220.14,6278.0,213.5311,213.599,213.4438,213.5311,6278.0
2022-08-12 10:35:00,220.14,220.42,220.05,220.15,15263.0,213.5311,213.8027,213.4438,213.5408,15263.0
2022-08-12 10:40:00,220.19,220.23,219.86,219.88,3610.0,213.5796,213.6184,213.2595,213.2789,3610.0
2022-08-12 10:45:00,219.81,219.82,219.54,219.75,4100.0,213.211,213.2207,212.9491,213.1528,4100.0
2022-08-12 10:50:00,219.7,219.86,219.53,219.82,1700.0,213.1043,213.2595,212.9394,213.2207,1700.0
2022-08-12 10:55:00,219.86,220.05,219.86,220.05,1409.0,213.2595,213.4438,213.2595,213.4438,1409.0
2022-08-12 11:00:00,219.96,220.43,219.9,220.2,12253.0,213.3565,213.8124,213.2983,213.5893,12253.0
2022-08-12 11:05:00,220.26,220.26,219.99,220.14,8436.0,213.6475,213.6475,213.3856,213.5311,8436.0
2022-08-12 11:10:00,220.12,220.13,219.87,219.9,3901.0,213.5117,213.5214,213.2692,213.2983,3901.0
2022-08-12 11:15:00,219.8,220.06,219.8,219.97,2386.0,213.2013,213.4535,213.2013,213.3662,2386.0
2022-08-12 11:20:00,219.98,220.05,219.94,219.97,2412.0,213.3759,213.4438,213.3371,213.3662,2412.0
2022-08-12 11:25:00,220.1,220.11,219.93,219.97,5470.0,213.4923,213.502,213.3274,213.3662,5470.0
2022-08-12 11:30:00,220.05,220.23,220.05,220.17,4451.0,213.4438,213.6184,213.4438,213.5602,4451.0
2022-08-12 11:35:00,220.2,220.31,220.14,220.14,4924.0,213.5893,213.696,213.5311,213.5311,4924.0
2022-08-12 11:40:00,220.19,220.22,219.97,220.11,7017.0,213.5796,213.6087,213.3662,213.502,7017.0
2022-08-12 11:45:00,220.08,220.56,220.08,220.49,6872.0,213.4729,213.9385,213.4729,213.8706,6872.0
2022-08-12 11:50:00,220.49,220.54,220.45,220.52,4508.0,213.8706,213.9191,213.8318,213.8997,4508.0
2022-08-12 11:55:00,220.54,221.21,220.54,220.64,45628.0,213.9191,214.569,213.9191,214.0161,45628.0
2022-08-12 12:00:00,220.73,220.9,220.59,220.87,7512.0,214.1034,214.2683,213.9676,214.2392,7512.0
2022-08-12 12:05:00,220.89,220.97,220.74,220.81,5685.0,214.2586,214.3362,214.1131,214.181,5685.0
2022-08-12 12:10:00,220.86,221.01,220.65,220.88,3751.0,214.2295,214.375,214.0258,214.2489,3751.0
2022-08-12 12:15:00,220.96,221.02,220.89,220.89,2843.0,214.3265,214.3847,214.2586,214.2586,2843.0
2022-08-12 12:20:00,220.89,220.93,220.78,220.91,4546.0,214.2586,214.2974,214.1519,214.278,4546.0
2022-08-12 12:25:00,220.94,221.02,220.89,220.93,2204.0,214.3071,214.3847,214.2586,214.2974,2204.0
2022-08-12 12:30:00,220.93,221.06,220.91,221.06,2927.0,214.2974,214.4235,214.278,214.4235,2927.0
2022-08-12 12:35:00,221.06,221.12,221.04,221.08,3420.0,214.4235,214.4817,214.4041,214.4429,3420.0
2022-08-12 12:40:00,221.09,221.25,221.05,221.24,6785.0,214.4526,214.6078,214.4138,214.5981,6785.0
2022-08-12 12:45:00,221.26,221.28,221.13,221.25,22034.0,214.6175,214.6369,214.4914,214.6078,22034.0
2022-08-12 12:50:00,221.26,221.48,221.26,221.43,3087.0,214.6175,214.8309,214.6175,214.7824,3087.0
2022-08-12 12:55:00,221.44,221.55,221.17,221.31,3313.0,214.7921,214.8988,214.5302,214.666,3313.0
2022-08-12 13:00:00,221.28,221.33,221.23,221.33,1160.0,214.6369,214.6854,214.5884,214.6854,1160.0
2022-08-12 13:05:00,221.32,221.32,221.2,221.25,2955.0,214.6757,214.6757,214.5593,214.6078,2955.0
2022-08-12 13:10:00,221.23,221.24,221.17,221.19,3575.0,214.5884,214.5981,214.5302,214.5496,3575.0
2022-08-12 13:15:00,221.18,221.28,221.15,221.28,5829.0,214.5399,214.6369,214.5108,214.6369,5829.0
2022-08-12 13:20:00,221.26,221.54,221.22,221.31,5238.0,214.6175,214.8891,214.5787,214.666,5238.0
2022-08-12 13:25:00,221.31,221.45,221.28,221.3,1740.0,214.666,214.8018,214.6369,214.6563,1740.0
2022-08-12 13:30:00,221.35,221.57,221.31,221.57,2364.0,214.7048,214.9182,214.666,214.9182,2364.0
2022-08-12 13:35:00,221.59,221.6,221.39,221.55,4765.0,214.9376,214.9473,214.7436,214.8988,4765.0
2022-08-12 13:40:00,221.49,221.67,221.48,221.67,8395.0,214.8406,215.0152,214.8309,215.0152,8395.0
2022-08-12 13:45:00,221.62,221.83,221.62,221.83,2133.0,214.9667,215.1704,214.9667,215.1704,2133.0
2022-08-12 13:50:00,221.81,221.89,221.74,221.87,3672.0,215.151,215.2286,215.0831,215.2092,3672.0
2022-08-12 13:55:00,221.87,221.91,221.73,221.73,3332.0,215.2092,215.248,215.0734,215.0734,3332.0
2022-08-12 14:00:00,221.75,221.76,221.63,221.63,3903.0,215.0928,215.1025,214.9764,214.9764,3903.0
2022-08-12 14:05:00,221.63,221.74,221.55,221.69,5090.0,214.9764,215.0831,214.8988,215.0346,5090.0
2022-08-12 14:10:00,221.69,221.69,221.49,221.58,2983.0,215.0346,215.0346,214.8406,214.9279,2983.0
2022-08-12 14:15:00,221.58,221.7,221.55,221.69,1700.0,214.9279,215.0443,214.8988,215.0346,1700.0
2022-08-12 14:20:00,221.64,221.87,221.61,221.76,8178.0,214.9861,215.2092,214.957,215.1025,8178.0
2022-08-12 14:25:00,221.78,221.93,221.78,221.87,4716.0,215.1219,215.2674,215.1219,215.2092,4716.0
2022-08-12 14:30:00,221.76,222.18,221.73,222.12,3181.0,215.1025,215.5099,215.0734,215.4517,3181.0
2022-08-12 14:35:00,222.04,222.09,221.98,221.98,1337.0,215.3741,215.4226,215.3159,215.3159,1337.0
2022-08-12 14:40:00,222.01,222.2,221.98,222.14,2630.0,215.345,215.5293,215.3159,215.4711,2630.0
2022-08-12 14:45:00,222.11,222.18,222.07,222.18,3343.0,215.442,215.5099,215.4032,215.5099,3343.0
2022-08-12 14:50:00,222.16,222.35,222.07,222.34,3091.0,215.4905,215.6748,215.4032,215.6651,3091.0
2022-08-12 14:55:00,222.21,222.25,222.17,222.2,2959.0,215.539,215.5778,215.5002,215.5293,2959.0
2022-08-12 15:00:00,222.2,222.55,222.2,222.53,5973.0,215.5293,215.8688,215.5293,215.8494,5973.0
2022-08-12 15:05:00,222.49,222.57,222.48,222.55,3621.0,215.8106,215.8882,215.8009,215.8688,3621.0
2022-08-12 15:10:00,222.57,222.6,222.48,222.56,3254.0,215.8882,215.9173,215.8009,215.8785,3254.0
2022-08-12 15:15:00,222.59,222.8,222.54,222.77,3028.0,215.9076,216.1112,215.8591,216.0821,3028.0
2022-08-12 15:20:00,222.75,222.76,222.49,222.53,4371.0,216.0627,216.0724,215.8106,215.8494,4371.0
2022-08-12 15:25:00,222.49,222.61,222.26,222.51,7084.0,215.8106,215.927,215.5875,215.83,7084.0
2022-08-12 15:30:00,222.53,222.56,222.11,222.13,6137.0,215.8494,215.8785,215.442,215.4614,6137.0
2022-08-12 15:35:00,222.17,222.23,222.05,222.09,6605.0,215.5002,215.5584,215.3838,215.4226,6605.0
2022-08-12 15:40:00,222.09,222.38,222.02,222.35,10547.0,215.4226,215.7039,215.3547,215.6748,10547.0
2022-08-12 15:45:00,222.29,222.61,222.21,222.58,26836.0,215.6166,215.927,215.539,215.8979,26836.0
2022-08-12 15:50:00,222.62,222.71,222.48,222.57,37174.0,215.9366,216.0239,215.8009,215.8882,37174.0
2022-08-12 15:55:00,222.58,223.33,222.55,223.11,99283.0,215.8979,216.6253,215.8688,216.4119,99283.0
2022-08-15 09:30:00,221.98,222.78,221.53,222.04,18942.0,215.3159,216.0918,214.8794,215.3741,18942.0
2022-08-15 09:35:00,222.41,222.79,221.8,222.5,1990.0,215.733,216.1015,215.1413,215.8203,1990.0
2022-08-15 09:40:00,222.38,223.3,222.37,223.17,5246.0,215.7039,216.5962,215.6942,216.4701,5246.0
2022-08-15 09:45:00,223.16,223.47,223.05,223.15,3594.0,216.4604,216.7611,216.3537,216.4507,3594.0
2022-08-15 09:50:00,223.03,223.98,223.03,223.39,6695.0,216.3343,217.2558,216.3343,216.6835,6695.0
2022-08-15 09:55:00,223.42,223.68,223.08,223.65,4530.0,216.7126,216.9648,216.3828,216.9357,4530.0
2022-08-15 10:00:00,223.65,224.06,223.47,224.0,7388.0,216.9357,217.3334,216.7611,217.2752,7388.0
2022-08-15 10:05:00,224.0,224.51,223.74,223.96,9502.0,217.2752,217.7699,217.023,217.2364,9502.0
2022-08-15 10:10:00,223.99,224.11,223.46,223.46,2508.0,217.2655,217.3819,216.7514,216.7514,2508.0
2022-08-15 10:15:00,223.24,223.24,222.94,222.99,4770.0,216.538,216.538,216.247,216.2955,4770.0
2022-08-15 10:20:00,222.93,223.28,222.9,223.11,8924.0,216.2373,216.5768,216.2082,216.4119,8924.0
2022-08-15 10:25:00,223.17,223.28,222.81,223.28,21563.0,216.4701,216.5768,216.1209,216.5768,21563.0
2022-08-15 10:30:00,223.19,223.8,223.17,223.8,6853.0,216.4895,217.0812,216.4701,217.0812,6853.0
2022-08-15 10:35:00,223.78,224.05,223.36,223.7,6525.0,217.0618,217.3237,216.6544,216.9842,6525.0
2022-08-15 10:40:00,223.63,223.71,223.0,223.17,6091.0,216.9163,216.9939,216.3052,216.4701,6091.0
2022-08-15 10:45:00,223.24,223.45,223.19,223.34,3652.0,216.538,216.7417,216.4895,216.635,3652.0
2022-08-15 10:50:00,223.34,223.63,223.27,223.48,11448.0,216.635,216.9163,216.5671,216.7708,11448.0
2022-08-15 10:55:00,223.46,223.59,223.2,223.22,26276.0,216.7514,216.8775,216.4992,216.5186,26276.0
2022-08-15 11:00:00,223.22,223.38,222.92,223.08,7513.0,216.5186,216.6738,216.2276,216.3828,7513.0
2022-08-15 11:05:00,223.12,223.35,222.83,222.83,14416.0,216.4216,216.6447,216.1403,216.1403,14416.0
2022-08-15 11:10:00,222.84,222.85,222.36,222.69,3969.0,216.15,216.1597,215.6845,216.0045,3969.0
2022-08-15 11:15:00,222.78,222.92,222.71,222.84,6824.0,216.0918,216.2276,216.0239,216.15,6824.0
2022-08-15 11:20:00,222.93,223.3,222.91,223.11,6529.0,216.2373,216.5962,216.2179,216.4119,6529.0
2022-08-15 11:25:00,223.09,223.58,222.98,223.54,7130.0,216.3925,216.8678,216.2858,216.829,7130.0
2022-08-15 11:30:00,223.56,224.28,223.51,224.24,16422.0,216.8484,217.5468,216.7999,217.508,16422.0
2022-08-15 11:35:00,224.27,224.5,224.03,224.49,22848.0,217.5371,217.7602,217.3043,217.7505,22848.0
2022-08-15 11:40:00,224.42,224.86,224.42,224.64,19448.0,217.6826,218.1094,217.6826,217.896,19448.0
2022-08-15 11:45:00,224.66,224.95,224.52,224.84,16439.0,217.9154,218.1967,217.7796,218.09,16439.0
2022-08-15 11:50:00,224.92,225.17,224.82,224.96,17945.0,218.1676,218.4101,218.0706,218.2064,17945.0
2022-08-15 11:55:00,225.03,225.18,224.81,225.12,30235.0,218.2743,218.4198,218.0609,218.3616,30235.0
2022-08-15 12:00:00,225.13,225.13,224.82,225.13,18936.0,218.3713,218.3713,218.0706,218.3713,18936.0
2022-08-15 12:05:00,225.13,225.13,224.93,225.01,8546.0,218.3713,218.3713,218.1773,218.2549,8546.0
2022-08-15 12:10:00,225.04,225.1,224.84,224.84,10088.0,218.284,218.3422,218.09,218.09,10088.0
2022-08-15 12:15:00,224.9,225.09,224.85,224.98,7161.0,218.1482,218.3325,218.0997,218.2258,7161.0
2022-08-15 12:20:00,225.06,225.25,224.85,224.85,57405.0,218.3034,218.4877,218.0997,218.0997,57405.0
2022-08-15 12:25:00,224.83,225.05,224.57,224.73,29687.0,218.0803,218.2937,217.8281,217.9833,29687.0
2022-08-15 12:30:00,224.63,225.06,224.56,224.86,26513.0,217.8863,218.3034,217.8184,218.1094,26513.0
2022-08-15 12:35:00,224.89,225.46,224.85,225.2,7497.0,218.1385,218.6914,218.0997,218.4392,7497.0
2022-08-15 12:40:00,225.14,225.17,224.91,224.97,2989.0,218.381,218.4101,218.1579,218.2161,2989.0
2022-08-15 12:45:00,224.92,224.92,224.61,224.63,3910.0,218.1676,218.1676,217.8669,217.8863,3910.0
2022-08-15 12:50:00,224.73,224.78,224.61,224.61,4448.0,217.9833,218.0318,217.8669,217.8669,4448.0
2022-08-15 12:55:00,224.56,224.66,224.47,224.58,2860.0,217.8184,217.9154,217.7311,217.8378,2860.0
2022-08-15 13:00:00,224.54,224.54,224.26,224.28,2566.0,217.799,217.799,217.5274,217.5468,2566.0
2022-08-15 13:05:00,224.31,224.57,224.31,224.54,4606.0,217.5759,217.8281,217.5759,217.799,4606.0
2022-08-15 13:10:00,224.52,224.82,224.46,224.69,2206.0,217.7796,218.0706,217.7214,217.9445,2206.0
2022-08-15 13:15:00,224.79,224.82,224.63,224.65,5556.0,218.0415,218.0706,217.8863,217.9057,5556.0
2022-08-15 13:20:00,224.59,224.59,224.41,224.46,1497.0,217.8475,217.8475,217.6729,217.7214,1497.0
2022-08-15 13:25:00,224.44,224.71,224.44,224.71,3429.0,217.702,217.9639,217.702,217.9639,3429.0
2022-08-15 13:30:00,224.66,224.69,224.46,224.59,6129.0,217.9154,217.9445,217.7214,217.8475,6129.0
2022-08-15 13:35:00,224.59,224.64,224.09,224.09,3462.0,217.8475,217.896,217.3625,217.3625,3462.0
2022-08-15 13:40:00,224.09,224.39,224.08,224.31,6449.0,217.3625,217.6535,217.3528,217.5759,6449.0
2022-08-15 13:45:00,224.32,224.55,224.32,224.55,3817.0,217.5856,217.8087,217.5856,217.8087,3817.0
2022-08-15 13:50:00,224.56,224.66,224.47,224.47,5746.0,217.8184,217.9154,217.7311,217.7311,5746.0
2022-08-15 13:55:00,224.45,224.74,224.45,224.74,1696.0,217.7117,217.993,217.7117,217.993,1696.0
2022-08-15 14:00:00,224.8,224.91,224.72,224.72,4859.0,218.0512,218.1579,217.9736,217.9736,4859.0
2022-08-15 14:05:00,224.66,224.93,224.66,224.71,6978.0,217.9154,218.1773,217.9154,217.9639,6978.0
2022-08-15 14:10:00,224.77,224.87,224.74,224.85,3517.0,218.0221,218.1191,217.993,218.0997,3517.0
2022-08-15 14:15:00,224.88,225.06,224.77,225.04,6602.0,218.1288,218.3034,218.0221,218.284,6602.0
2022-08-15 14:20:00,225.06,225.21,225.05,225.05,5409.0,218.3034,218.4489,218.2937,218.2937,5409.0
2022-08-15 14:25:00,225.09,225.09,224.77,224.93,5709.0,218.3325,218.3325,218.0221,218.1773,5709.0
2022-08-15 14:30:00,224.95,225.05,224.86,224.88,3418.0,218.1967,218.2937,218.1094,218.1288,3418.0
2022-08-15 14:35:00,224.83,225.19,224.82,225.16,4135.0,218.0803,218.4295,218.0706,218.4004,4135.0
2022-08-15 14:40:00,225.02,225.04,224.85,224.85,1510.0,218.2646,218.284,218.0997,218.0997,1510.0
2022-08-15 14:45:00,224.84,224.93,224.75,224.93,5558.0,218.09,218.1773,218.0027,218.1773,5558.0
2022-08-15 14:50:00,224.95,224.96,224.7,224.79,2744.0,218.1967,218.2064,217.9542,218.0415,2744.0
2022-08-15 14:55:00,224.87,224.92,224.69,224.7,3897.0,218.1191,218.1676,217.9445,217.9542,3897.0
2022-08-15 15:00:00,224.72,224.77,224.55,224.63,9919.0,217.9736,218.0221,217.8087,217.8863,9919.0
2022-08-15 15:05:00,224.66,224.72,224.38,224.5,4379.0,217.9154,217.9736,217.6438,217.7602,4379.0
2022-08-15 15:10:00,224.5,224.52,224.33,224.33,2770.0,217.7602,217.7796,217.5953,217.5953,2770.0
2022-08-15 15:15:00,224.35,224.67,224.35,224.55,3753.0,217.6147,217.9251,217.6147,217.8087,3753.0
2022-08-15 15:20:00,224.57,224.57,224.31,224.33,4686.0,217.8281,217.8281,217.5759,217.5953,4686.0
2022-08-15 15:25:00,224.33,224.45,224.24,224.32,4020.0,217.5953,217.7117,217.508,217.5856,4020.0
2022-08-15 15:30:00,224.26,224.26,223.83,223.83,7785.0,217.5274,217.5274,217.1103,217.1103,7785.0
2022-08-15 15:35:00,223.82,224.26,223.81,224.11,12386.0,217.1006,217.5274,217.0909,217.3819,12386.0
2022-08-15 15:40:00,224.06,224.43,223.94,224.25,29188.0,217.3334,217.6923,217.217,217.5177,29188.0
2022-08-15 15:45:00,224.27,224.46,224.11,224.46,19892.0,217.5371,217.7214,217.3819,217.7214,19892.0
2022-08-15 15:50:00,224.55,224.61,224.04,224.51,63410.0,217.8087,217.8669,217.314,217.7699,63410.0
2022-08-15 15:55:00,224.46,224.74,224.31,224.58,152789.0,217.7214,217.993,217.5759,217.8378,152789.0
2022-08-16 09:30:00,223.0,223.54,221.99,221.99,25157.0,216.3052,216.829,215.3256,215.3256,25157.0
2022-08-16 09:35:00,222.24,223.64,222.1,223.26,6406.0,215.5681,216.926,215.4323,216.5574,6406.0
2022-08-16 09:40:00,223.22,224.0,223.08,223.57,38343.0,216.5186,217.2752,216.3828,216.8581,38343.0
2022-08-16 09:45:00,223.69,223.69,222.92,223.03,51272.0,216.9745,216.9745,216.2276,216.3343,51272.0
2022-08-16 09:50:00,223.05,223.8,222.93,223.64,15936.0,216.3537,217.0812,216.2373,216.926,15936.0
2022-08-16 09:55:00,223.64,223.66,223.32,223.43,11959.0,216.926,216.9454,216.6156,216.7223,11959.0
2022-08-16 10:00:00,223.36,223.77,223.15,223.59,6885.0,216.6544,217.0521,216.4507,216.8775,6885.0
2022-08-16 10:05:00,223.58,224.12,223.5,223.91,3358.0,216.8678,217.3916,216.7902,217.1879,3358.0
2022-08-16 10:10:00,224.08,224.42,224.07,224.27,3730.0,217.3528,217.6826,217.3431,217.5371,3730.0
2022-08-16 10:15:00,224.19,224.25,223.85,224.03,2710.0,217.4595,217.5177,217.1297,217.3043,2710.0
2022-08-16 10:20:00,223.9,224.33,223.72,224.01,6319.0,217.1782,217.5953,217.0036,217.2849,6319.0
2022-08-16 10:25:00,224.18,224.18,223.28,223.5,29856.0,217.4498,217.4498,216.5768,216.7902,29856.0
2022-08-16 10:30:00,223.43,223.57,223.24,223.42,10450.0,216.7223,216.8581,216.538,216.7126,10450.0
2022-08-16 10:35:00,223.5,223.57,223.33,223.37,11070.0,216.7902,216.8581,216.6253,216.6641,11070.0
2022-08-16 10:40:00,223.33,223.59,223.3,223.49,7337.0,216.6253,216.8775,216.5962,216.7805,7337.0
2022-08-16 10:45:00,223.45,223.52,223.05,223.49,17708.0,216.7417,216.8096,216.3537,216.7805,17708.0
2022-08-16 10:50:00,223.49,223.59,223.25,223.41,9207.0,216.7805,216.8775,216.5477,216.7029,9207.0
2022-08-16 10:55:00,223.47,223.64,223.4,223.64,6055.0,216.7611,216.926,216.6932,216.926,6055.0
2022-08-16 11:00:00,223.59,223.7,223.42,223.53,3559.0,216.8775,216.9842,216.7126,216.8193,3559.0
2022-08-16 11:05:00,223.49,223.73,223.48,223.64,6609.0,216.7805,217.0133,216.7708,216.926,6609.0
2022-08-16 11:10:00,223.59,224.18,223.59,224.0,5554.0,216.8775,217.4498,216.8775,217.2752,5554.0
2022-08-16 11:15:00,224.02,224.04,223.78,224.02,4754.0,217.2946,217.314,217.0618,217.2946,4754.0
2022-08-16 11:20:00,224.0,224.25,224.0,224.12,3637.0,217.2752,217.5177,217.2752,217.3916,3637.0
2022-08-16 11:25:00,224.18,224.48,224.15,224.41,3113.0,217.4498,217.7408,217.4207,217.6729,3113.0
2022-08-16 11:30:00,224.38,224.87,224.38,224.61,5186.0,217.6438,218.1191,217.6438,217.8669,5186.0
2022-08-16 11:35:00,224.61,224.64,224.18,224.3,8798.0,217.8669,217.896,217.4498,217.5662,8798.0
2022-08-16 11:40:00,224.29,224.54,224.07,224.5,7421.0,217.5565,217.799,217.3431,217.7602,7421.0
2022-08-16 11:45:00,224.51,224.56,224.3,224.3,3069.0,217.7699,217.8184,217.5662,217.5662,3069.0
2022-08-16 11:50:00,224.41,224.68,224.3,224.58,3816.0,217.6729,217.9348,217.5662,217.8378,3816.0
2022-08-16 11:55:00,224.68,225.0,224.52,224.92,3735.0,217.9348,218.2452,217.7796,218.1676,3735.0
2022-08-16 12:00:00,224.89,224.97,224.74,224.75,4108.0,218.1385,218.2161,217.993,218.0027,4108.0
2022-08-16 12:05:00,224.78,224.8,224.46,224.47,3176.0,218.0318,218.0512,217.7214,217.7311,3176.0
2022-08-16 12:10:00,224.57,224.84,224.57,224.79,2713.0,217.8281,218.09,217.8281,218.0415,2713.0
2022-08-16 12:15:00,224.79,224.98,224.73,224.98,5194.0,218.0415,218.2258,217.9833,218.2258,5194.0
2022-08-16 12:20:00,224.98,225.32,224.95,225.17,3660.0,218.2258,218.5556,218.1967,218.4101,3660.0
2022-08-16 12:25:00,225.18,225.23,225.0,225.02,3441.0,218.4198,218.4683,218.2452,218.2646,3441.0
2022-08-16 12:30:00,225.1,225.43,225.0,225.33,4572.0,218.3422,218.6623,218.2452,218.5653,4572.0
2022-08-16 12:35:00,225.37,225.37,225.24,225.28,11969.0,218.6041,218.6041,218.478,218.5168,11969.0
2022-08-16 12:40:00,225.16,225.31,225.1,225.1,6222.0,218.4004,218.5459,218.3422,218.3422,6222.0
2022-08-16 12:45:00,225.17,225.32,225.17,225.24,1902.0,218.4101,218.5556,218.4101,218.478,1902.0
2022-08-16 12:50:00,225.23,225.23,225.07,225.13,3719.0,218.4683,218.4683,218.3131,218.3713,3719.0
2022-08-16 12:55:00,225.07,225.14,225.02,225.12,1237.0,218.3131,218.381,218.2646,218.3616,1237.0
2022-08-16 13:00:00,225.15,225.17,224.95,224.98,3203.0,218.3907,218.4101,218.1967,218.2258,3203.0
2022-08-16 13:05:00,225.05,225.05,224.84,224.88,4363.0,218.2937,218.2937,218.09,218.1288,4363.0
2022-08-16 13:10:00,224.85,225.18,224.76,225.09,5866.0,218.0997,218.4198,218.0124,218.3325,5866.0
2022-08-16 13:15:00,225.17,225.22,225.14,225.16,2344.0,218.4101,218.4586,218.381,218.4004,2344.0
2022-08-16 13:20:00,225.14,225.38,225.12,225.29,3816.0,218.381,218.6138,218.3616,218.5265,3816.0
2022-08-16 13:25:00,225.28,225.36,225.26,225.29,2843.0,218.5168,218.5944,218.4974,218.5265,2843.0
2022-08-16 13:30:00,225.28,225.47,225.19,225.47,3147.0,218.5168,218.7011,218.4295,218.7011,3147.0
2022-08-16 13:35:00,225.52,225.7,225.4,225.65,3857.0,218.7496,218.9242,218.6332,218.8757,3857.0
2022-08-16 13:40:00,225.7,225.71,225.6,225.65,1900.0,218.9242,218.9339,218.8272,218.8757,1900.0
2022-08-16 13:45:00,225.65,225.76,225.65,225.66,2729.0,218.8757,218.9824,218.8757,218.8854,2729.0
2022-08-16 13:50:00,225.73,225.85,225.69,225.83,3120.0,218.9533,219.0697,218.9145,219.0503,3120.0
2022-08-16 13:55:00,225.79,225.89,225.74,225.88,3997.0,219.0115,219.1085,218.963,219.0988,3997.0
2022-08-16 14:00:00,225.88,226.1,225.86,226.03,2708.0,219.0988,219.3122,219.0794,219.2443,2708.0
2022-08-16 14:05:00,226.08,226.25,226.08,226.2,3337.0,219.2928,219.4577,219.2928,219.4092,3337.0
2022-08-16 14:10:00,226.23,226.23,225.94,225.98,5964.0,219.4383,219.4383,219.157,219.1958,5964.0
2022-08-16 14:15:00,226.05,226.05,225.65,225.71,3533.0,219.2637,219.2637,218.8757,218.9339,3533.0
2022-08-16 14:20:00,225.7,225.76,225.66,225.7,4744.0,218.9242,218.9824,218.8854,218.9242,4744.0
2022-08-16 14:25:00,225.7,225.73,225.33,225.43,9588.0,218.9242,218.9533,218.5653,218.6623,9588.0
2022-08-16 14:30:00,225.49,225.5,225.08,225.08,6454.0,218.7205,218.7302,218.3228,218.3228,6454.0
2022-08-16 14:35:00,225.14,225.2,224.38,224.38,17841.0,218.381,218.4392,217.6438,217.6438,17841.0
2022-08-16 14:40:00,224.35,224.57,224.05,224.57,9743.0,217.6147,217.8281,217.3237,217.8281,9743.0
2022-08-16 14:45:00,224.52,224.52,223.7,223.84,6436.0,217.7796,217.7796,216.9842,217.12,6436.0
2022-08-16 14:50:00,223.84,223.84,223.67,223.7,4066.0,217.12,217.12,216.9551,216.9842,4066.0
2022-08-16 14:55:00,223.73,224.05,223.68,224.01,4749.0,217.0133,217.3237,216.9648,217.2849,4749.0
2022-08-16 15:00:00,223.98,224.01,223.78,223.78,6167.0,217.2558,217.2849,217.0618,217.0618,6167.0
2022-08-16 15:05:00,223.82,224.25,223.82,224.0,13188.0,217.1006,217.5177,217.1006,217.2752,13188.0
2022-08-16 15:10:00,224.0,224.0,223.7,223.76,5340.0,217.2752,217.2752,216.9842,217.0424,5340.0
2022-08-16 15:15:00,223.75,223.78,223.35,223.56,21582.0,217.0327,217.0618,216.6447,216.8484,21582.0
2022-08-16 15:20:00,223.6,223.7,223.39,223.66,6352.0,216.8872,216.9842,216.6835,216.9454,6352.0
2022-08-16 15:25:00,223.77,223.85,223.66,223.71,4119.0,217.0521,217.1297,216.9454,216.9939,4119.0
2022-08-16 15:30:00,223.64,223.99,223.63,223.99,3220.0,216.926,217.2655,216.9163,217.2655,3220.0
2022-08-16 15:35:00,224.01,224.05,223.94,223.98,4801.0,217.2849,217.3237,217.217,217.2558,4801.0
2022-08-16 15:40:00,224.02,224.14,223.87,224.02,5864.0,217.2946,217.411,217.1491,217.2946,5864.0
2022-08-16 15:45:00,224.06,224.62,224.06,224.59,9392.0,217.3334,217.8766,217.3334,217.8475,9392.0
2022-08-16 15:50:00,224.68,224.69,224.17,224.18,17563.0,217.9348,217.9445,217.4401,217.4498,17563.0
2022-08-16 15:55:00,224.17,224.29,223.81,224.18,59841.0,217.4401,217.5565,217.0909,217.4498,59841.0
2022-08-17 09:30:00,221.72,223.09,221.43,222.96,37920.0,215.0637,216.3925,214.7824,216.2664,37920.0
2022-08-17 09:35:00,221.8,222.23,221.68,221.81,3100.0,215.1413,215.5584,215.0249,215.151,3100.0
2022-08-17 09:40:00,221.56,221.83,221.2,221.2,5647.0,214.9085,215.1704,214.5593,214.5593,5647.0
2022-08-17 09:45:00,221.22,221.49,221.05,221.33,15033.0,214.5787,214.8406,214.4138,214.6854,15033.0
2022-08-17 09:50:00,221.35,221.36,220.87,221.19,3509.0,214.7048,214.7145,214.2392,214.5496,3509.0
2022-08-17 09:55:00,221.03,221.28,221.01,221.11,1335.0,214.3944,214.6369,214.375,214.472,1335.0
2022-08-17 10:00:00,221.11,221.26,220.79,220.88,4388.0,214.472,214.6175,214.1616,214.2489,4388.0
2022-08-17 10:05:00,220.92,220.92,220.35,220.43,6982.0,214.2877,214.2877,213.7348,213.8124,6982.0
2022-08-17 10:10:00,220.43,220.51,219.91,220.11,6625.0,213.8124,213.89,213.308,213.502,6625.0
2022-08-17 10:15:00,220.18,220.52,220.08,220.31,23473.0,213.5699,213.8997,213.4729,213.696,23473.0
2022-08-17 10:20:00,220.4,220.42,220.24,220.24,5548.0,213.7833,213.8027,213.6281,213.6281,5548.0
2022-08-17 10:25:00,220.14,220.44,220.07,220.39,5812.0,213.5311,213.8221,213.4632,213.7736,5812.0
2022-08-17 10:30:00,220.37,220.38,220.14,220.31,6645.0,213.7542,213.7639,213.5311,213.696,6645.0
2022-08-17 10:35:00,220.31,220.32,220.11,220.3,4152.0,213.696,213.7057,213.502,213.6863,4152.0
2022-08-17 10:40:00,220.33,220.4,220.15,220.31,6635.0,213.7154,213.7833,213.5408,213.696,6635.0
2022-08-17 10:45:00,220.43,220.7,220.31,220.66,20509.0,213.8124,214.0743,213.696,214.0355,20509.0
2022-08-17 10:50:00,220.69,220.76,220.0,220.0,2818.0,214.0646,214.1325,213.3953,213.3953,2818.0
2022-08-17 10:55:00,220.16,220.36,219.79,219.95,6662.0,213.5505,213.7445,213.1916,213.3468,6662.0
2022-08-17 11:00:00,220.0,220.02,219.76,219.85,2181.0,213.3953,213.4147,213.1625,213.2498,2181.0
2022-08-17 11:05:00,219.77,219.81,219.68,219.75,3816.0,213.1722,213.211,213.0849,213.1528,3816.0
2022-08-17 11:10:00,219.7,219.97,219.66,219.94,3582.0,213.1043,213.3662,213.0655,213.3371,3582.0
2022-08-17 11:15:00,219.97,220.17,219.91,220.17,826.0,213.3662,213.5602,213.308,213.5602,826.0
2022-08-17 11:20:00,220.15,220.34,220.12,220.3,1533.0,213.5408,213.7251,213.5117,213.6863,1533.0
2022-08-17 11:25:00,220.38,220.38,220.14,220.29,4114.0,213.7639,213.7639,213.5311,213.6766,4114.0
2022-08-17 11:30:00,220.29,220.41,220.17,220.23,3314.0,213.6766,213.793,213.5602,213.6184,3314.0
2022-08-17 11:35:00,220.19,220.3,219.87,219.91,3450.0,213.5796,213.6863,213.2692,213.308,3450.0
2022-08-17 11:40:00,219.91,220.04,219.63,220.04,15306.0,213.308,213.4341,213.0364,213.4341,15306.0
2022-08-17 11:45:00,220.0,220.1,219.81,219.81,18196.0,213.3953,213.4923,213.211,213.211,18196.0
2022-08-17 11:50:00,219.9,220.01,219.78,220.01,2412.0,213.2983,213.405,213.1819,213.405,2412.0
2022-08-17 11:55:00,220.04,220.04,219.92,219.92,800.0,213.4341,213.4341,213.3177,213.3177,800.0
2022-08-17 12:00:00,219.95,220.26,219.94,220.22,4542.0,213.3468,213.6475,213.3371,213.6087,4542.0
2022-08-17 12:05:00,220.28,220.45,220.25,220.28,2980.0,213.6669,213.8318,213.6378,213.6669,2980.0
2022-08-17 12:10:00,220.31,220.53,220.25,220.53,3022.0,213.696,213.9094,213.6378,213.9094,3022.0
2022-08-17 12:15:00,220.53,220.73,220.52,220.72,3786.0,213.9094,214.1034,213.8997,214.0937,3786.0
2022-08-17 12:20:00,220.73,220.96,220.71,220.96,4531.0,214.1034,214.3265,214.084,214.3265,4531.0
2022-08-17 12:25:00,220.98,221.1,220.98,220.98,2200.0,214.3459,214.4623,214.3459,214.3459,2200.0
2022-08-17 12:30:00,220.97,221.15,220.96,221.14,2328.0,214.3362,214.5108,214.3265,214.5011,2328.0
2022-08-17 12:35:00,221.16,221.37,221.1,221.14,3582.0,214.5205,214.7242,214.4623,214.5011,3582.0
2022-08-17 12:40:00,221.04,221.53,220.92,221.37,52598.0,214.4041,214.8794,214.2877,214.7242,52598.0
2022-08-17 12:45:00,221.36,221.55,221.3,221.4,2668.0,214.7145,214.8988,214.6563,214.7533,2668.0
2022-08-17 12:50:00,221.39,221.42,221.22,221.25,5400.0,214.7436,214.7727,214.5787,214.6078,5400.0
2022-08-17 12:55:00,221.31,221.38,221.24,221.36,1337.0,214.666,214.7339,214.5981,214.7145,1337.0
2022-08-17 13:00:00,221.33,221.36,220.95,221.08,9708.0,214.6854,214.7145,214.3168,214.4429,9708.0
2022-08-17 13:05:00,221.02,221.12,220.93,221.02,8089.0,214.3847,214.4817,214.2974,214.3847,8089.0
2022-08-17 13:10:00,221.02,221.09,221.0,221.03,3078.0,214.3847,214.4526,214.3653,214.3944,3078.0
2022-08-17 13:15:00,221.06,221.16,220.91,221.0,3074.0,214.4235,214.5205,214.278,214.3653,3074.0
2022-08-17 13:20:00,220.97,221.2,220.97,221.03,2044.0,214.3362,214.5593,214.3362,214.3944,2044.0
2022-08-17 13:25:00,221.06,221.34,221.05,221.24,3146.0,214.4235,214.6951,214.4138,214.5981,3146.0
2022-08-17 13:30:00,221.3,221.35,221.08,221.09,3748.0,214.6563,214.7048,214.4429,214.4526,3748.0
2022-08-17 13:35:00,221.08,221.09,220.84,220.97,14840.0,214.4429,214.4526,214.2101,214.3362,14840.0
2022-08-17 13:40:00,220.96,221.13,220.91,220.94,9356.0,214.3265,214.4914,214.278,214.3071,9356.0
2022-08-17 13:45:00,220.96,221.06,220.92,221.02,4699.0,214.3265,214.4235,214.2877,214.3847,4699.0
2022-08-17 13:50:00,221.07,221.09,220.95,221.09,3905.0,214.4332,214.4526,214.3168,214.4526,3905.0
2022-08-17 13:55:00,221.13,221.22,221.06,221.09,2908.0,214.4914,214.5787,214.4235,214.4526,2908.0
2022-08-17 14:00:00,221.15,221.76,221.02,221.43,8682.0,214.5108,215.1025,214.3847,214.7824,8682.0
2022-08-17 14:05:00,221.34,221.85,221.14,221.76,3512.0,214.6951,215.1898,214.5011,215.1025,3512.0
2022-08-17 14:10:00,221.58,222.11,221.53,222.11,3001.0,214.9279,215.442,214.8794,215.442,3001.0
2022-08-17 14:15:00,222.17,222.29,221.81,222.03,6949.0,215.5002,215.6166,215.151,215.3644,6949.0
2022-08-17 14:20:00,221.99,222.02,221.69,221.78,3929.0,215.3256,215.3547,215.0346,215.1219,3929.0
2022-08-17 14:25:00,221.78,222.15,221.64,222.15,3533.0,215.1219,215.4808,214.9861,215.4808,3533.0
2022-08-17 14:30:00,222.17,222.25,221.95,222.25,5426.0,215.5002,215.5778,215.2868,215.5778,5426.0
2022-08-17 14:35:00,222.33,222.49,222.25,222.49,2681.0,215.6554,215.8106,215.5778,215.8106,2681.0
2022-08-17 14:40:00,222.55,222.56,222.15,222.18,8368.0,215.8688,215.8785,215.4808,215.5099,8368.0
2022-08-17 14:45:00,222.22,222.3,222.07,222.22,3843.0,215.5487,215.6263,215.4032,215.5487,3843.0
2022-08-17 14:50:00,222.26,222.28,221.84,221.9,3108.0,215.5875,215.6069,215.1801,215.2383,3108.0
2022-08-17 14:55:00,221.84,222.09,221.84,221.97,4228.0,215.1801,215.4226,215.1801,215.3062,4228.0
2022-08-17 15:00:00,221.84,221.88,221.68,221.84,855.0,215.1801,215.2189,215.0249,215.1801,855.0
2022-08-17 15:05:00,221.89,222.08,221.56,221.73,5926.0,215.2286,215.4129,214.9085,215.0734,5926.0
2022-08-17 15:10:00,221.81,221.84,221.23,221.45,5334.0,215.151,215.1801,214.5884,214.8018,5334.0
2022-08-17 15:15:00,221.53,221.59,221.39,221.39,5877.0,214.8794,214.9376,214.7436,214.7436,5877.0
2022-08-17 15:20:00,221.33,221.65,221.26,221.65,5306.0,214.6854,214.9958,214.6175,214.9958,5306.0
2022-08-17 15:25:00,221.59,221.79,221.32,221.48,6409.0,214.9376,215.1316,214.6757,214.8309,6409.0
2022-08-17 15:30:00,221.52,221.53,220.92,221.18,19483.0,214.8697,214.8794,214.2877,214.5399,19483.0
2022-08-17 15:35:00,221.2,221.55,221.2,221.5,8306.0,214.5593,214.8988,214.5593,214.8503,8306.0
2022-08-17 15:40:00,221.49,221.6,221.35,221.46,20705.0,214.8406,214.9473,214.7048,214.8115,20705.0
2022-08-17 15:45:00,221.47,221.47,221.22,221.42,12554.0,214.8212,214.8212,214.5787,214.7727,12554.0
2022-08-17 15:50:00,221.4,221.49,221.07,221.34,23197.0,214.7533,214.8406,214.4332,214.6951,23197.0
2022-08-17 15:55:00,221.35,221.64,221.29,221.44,55303.0,214.7048,214.9861,214.6466,214.7921,55303.0
2022-08-18 09:30:00,222.41,223.16,221.5,221.5,7941.0,215.733,216.4604,214.8503,214.8503,7941.0
2022-08-18 09:35:00,221.12,221.43,220.91,221.43,603.0,214.4817,214.7824,214.278,214.7824,603.0
2022-08-18 09:40:00,220.93,220.98,220.49,220.97,1820.0,214.2974,214.3459,213.8706,214.3362,1820.0
2022-08-18 09:45:00,220.16,220.75,219.81,219.81,2979.0,213.5505,214.1228,213.211,213.211,2979.0
2022-08-18 09:50:00,220.18,220.38,220.0,220.2,1601.0,213.5699,213.7639,213.3953,213.5893,1601.0
2022-08-18 09:55:00,220.2,220.52,220.01,220.04,3995.0,213.5893,213.8997,213.405,213.4341,3995.0
2022-08-18 10:00:00,219.96,220.02,219.8,219.83,3853.0,213.3565,213.4147,213.2013,213.2304,3853.0
2022-08-18 10:05:00,220.11,220.78,220.07,220.6,11131.0,213.502,214.1519,213.4632,213.9773,11131.0
2022-08-18 10:10:00,220.61,220.97,220.35,220.35,2899.0,213.987,214.3362,213.7348,213.7348,2899.0
2022-08-18 10:15:00,220.61,220.78,220.44,220.7,910.0,213.987,214.1519,213.8221,214.0743,910.0
2022-08-18 10:20:00,220.94,221.01,220.78,220.86,1755.0,214.3071,214.375,214.1519,214.2295,1755.0
2022-08-18 10:25:00,220.84,221.04,220.47,220.47,3042.0,214.2101,214.4041,213.8512,213.8512,3042.0
2022-08-18 10:30:00,220.7,220.7,220.3,220.44,1487.0,214.0743,214.0743,213.6863,213.8221,1487.0
2022-08-18 10:35:00,220.41,220.51,220.32,220.37,2579.0,213.793,213.89,213.7057,213.7542,2579.0
2022-08-18 10:40:00,220.49,220.57,220.41,220.56,2872.0,213.8706,213.9482,213.793,213.9385,2872.0
2022-08-18 10:45:00,220.74,220.89,220.74,220.78,4501.0,214.1131,214.2586,214.1131,214.1519,4501.0
2022-08-18 10:50:00,220.67,220.67,220.58,220.58,900.0,214.0452,214.0452,213.9579,213.9579,900.0
2022-08-18 10:55:00,220.53,220.54,220.24,220.39,2548.0,213.9094,213.9191,213.6281,213.7736,2548.0
2022-08-18 11:00:00,220.4,220.49,220.25,220.25,1694.0,213.7833,213.8706,213.6378,213.6378,1694.0
2022-08-18 11:05:00,220.16,220.17,219.94,219.95,4019.0,213.5505,213.5602,213.3371,213.3468,4019.0
2022-08-18 11:10:00,220.03,220.15,220.0,220.09,3473.0,213.4244,213.5408,213.3953,213.4826,3473.0
2022-08-18 11:15:00,220.12,220.2,219.87,219.87,13338.0,213.5117,213.5893,213.2692,213.2692,13338.0
2022-08-18 11:20:00,219.91,220.19,219.91,220.04,11596.0,213.308,213.5796,213.308,213.4341,11596.0
2022-08-18 11:25:00,220.06,220.13,219.97,220.06,5614.0,213.4535,213.5214,213.3662,213.4535,5614.0
2022-08-18 11:30:00,220.06,220.38,219.97,220.3,14998.0,213.4535,213.7639,213.3662,213.6863,14998.0
2022-08-18 11:35:00,220.52,220.64,220.46,220.61,3279.0,213.8997,214.0161,213.8415,213.987,3279.0
2022-08-18 11:40:00,220.69,220.7,220.25,220.26,6352.0,214.0646,214.0743,213.6378,213.6475,6352.0
2022-08-18 11:45:00,220.26,220.49,220.26,220.45,2200.0,213.6475,213.8706,213.6475,213.8318,2200.0
2022-08-18 11:50:00,220.46,220.52,220.39,220.46,3294.0,213.8415,213.8997,213.7736,213.8415,3294.0
2022-08-18 11:55:00,220.59,220.69,220.43,220.5,2709.0,213.9676,214.0646,213.8124,213.8803,2709.0
2022-08-18 12:00:00,220.42,220.63,220.36,220.57,4419.0,213.8027,214.0064,213.7445,213.9482,4419.0
2022-08-18 12:05:00,220.51,220.73,220.44,220.71,5405.0,213.89,214.1034,213.8221,214.084,5405.0
2022-08-18 12:10:00,220.84,220.9,220.72,220.74,6390.0,214.2101,214.2683,214.0937,214.1131,6390.0
2022-08-18 12:15:00,220.8,220.8,220.59,220.62,3827.0,214.1713,214.1713,213.9676,213.9967,3827.0
2022-08-18 12:20:00,220.55,220.55,220.22,220.23,1822.0,213.9288,213.9288,213.6087,213.6184,1822.0
2022-08-18 12:25:00,220.31,220.31,219.91,220.02,7510.0,213.696,213.696,213.308,213.4147,7510.0
2022-08-18 12:30:00,220.01,220.06,219.96,220.02,4907.0,213.405,213.4535,213.3565,213.4147,4907.0
2022-08-18 12:35:00,219.94,220.02,219.91,220.0,3031.0,213.3371,213.4147,213.308,213.3953,3031.0
2022-08-18 12:40:00,219.93,219.99,219.87,219.92,3130.0,213.3274,213.3856,213.2692,213.3177,3130.0
2022-08-18 12:45:00,219.89,220.07,219.84,219.95,7720.0,213.2886,213.4632,213.2401,213.3468,7720.0
2022-08-18 12:50:00,219.95,220.03,219.92,219.97,3069.0,213.3468,213.4244,213.3177,213.3662,3069.0
2022-08-18 12:55:00,219.97,220.03,219.87,219.88,8615.0,213.3662,213.4244,213.2692,213.2789,8615.0
2022-08-18 13:00:00,219.9,219.92,219.61,219.61,3500.0,213.2983,213.3177,213.017,213.017,3500.0
2022-08-18 13:05:00,219.72,219.93,219.64,219.93,6113.0,213.1237,213.3274,213.0461,213.3274,6113.0
2022-08-18 13:10:00,219.93,220.06,219.79,219.85,4774.0,213.3274,213.4535,213.1916,213.2498,4774.0
2022-08-18 13:15:00,219.78,219.82,219.7,219.82,4153.0,213.1819,213.2207,213.1043,213.2207,4153.0
2022-08-18 13:20:00,219.81,219.88,219.69,219.69,6723.0,213.211,213.2789,213.0946,213.0946,6723.0
2022-08-18 13:25:00,219.68,219.81,219.67,219.76,4654.0,213.0849,213.211,213.0752,213.1625,4654.0
2022-08-18 13:30:00,219.77,219.82,219.71,219.77,5887.0,213.1722,213.2207,213.114,213.1722,5887.0
2022-08-18 13:35:00,219.77,220.11,219.77,220.11,4514.0,213.1722,213.502,213.1722,213.502,4514.0
2022-08-18 13:40:00,220.12,220.12,219.89,219.89,6655.0,213.5117,213.5117,213.2886,213.2886,6655.0
2022-08-18 13:45:00,219.92,219.96,219.77,219.81,12829.0,213.3177,213.3565,213.1722,213.211,12829.0
2022-08-18 13:50:00,219.81,219.85,219.78,219.81,6649.0,213.211,213.2498,213.1819,213.211,6649.0
2022-08-18 13:55:00,219.81,219.85,219.67,219.76,6425.0,213.211,213.2498,213.0752,213.1625,6425.0
2022-08-18 14:00:00,219.78,220.0,219.73,219.82,7802.0,213.1819,213.3953,213.1334,213.2207,7802.0
2022-08-18 14:05:00,219.83,219.88,219.73,219.88,8910.0,213.2304,213.2789,213.1334,213.2789,8910.0
2022-08-18 14:10:00,219.89,220.1,219.89,220.0,4187.0,213.2886,213.4923,213.2886,213.3953,4187.0
2022-08-18 14:15:00,220.01,220.04,219.91,219.97,8613.0,213.405,213.4341,213.308,213.3662,8613.0
2022-08-18 14:20:00,219.99,220.51,219.79,220.51,11966.0,213.3856,213.89,213.1916,213.89,11966.0
2022-08-18 14:25:00,220.49,220.65,220.45,220.65,2438.0,213.8706,214.0258,213.8318,214.0258,2438.0
2022-08-18 14:30:00,220.58,220.67,220.45,220.53,2217.0,213.9579,214.0452,213.8318,213.9094,2217.0
2022-08-18 14:35:00,220.45,220.65,220.39,220.55,2263.0,213.8318,214.0258,213.7736,213.9288,2263.0
2022-08-18 14:40:00,220.65,220.69,220.61,220.65,2283.0,214.0258,214.0646,213.987,214.0258,2283.0
2022-08-18 14:45:00,220.69,220.92,220.69,220.86,4868.0,214.0646,214.2877,214.0646,214.2295,4868.0
2022-08-18 14:50:00,220.82,220.86,220.58,220.62,5695.0,214.1907,214.2295,213.9579,213.9967,5695.0
2022-08-18 14:55:00,220.6,220.75,220.54,220.67,3709.0,213.9773,214.1228,213.9191,214.0452,3709.0
2022-08-18 15:00:00,220.68,220.72,220.54,220.72,4603.0,214.0549,214.0937,213.9191,214.0937,4603.0
2022-08-18 15:05:00,220.76,220.95,220.72,220.95,5916.0,214.1325,214.3168,214.0937,214.3168,5916.0
2022-08-18 15:10:00,220.9,221.23,220.72,221.08,15609.0,214.2683,214.5884,214.0937,214.4429,15609.0
2022-08-18 15:15:00,221.12,221.38,221.02,221.32,3600.0,214.4817,214.7339,214.3847,214.6757,3600.0
2022-08-18 15:20:00,221.44,221.45,221.16,221.41,7212.0,214.7921,214.8018,214.5205,214.763,7212.0
2022-08-18 15:25:00,221.43,221.46,221.29,221.29,3306.0,214.7824,214.8115,214.6466,214.6466,3306.0
2022-08-18 15:30:00,221.32,221.34,221.16,221.31,4655.0,214.6757,214.6951,214.5205,214.666,4655.0
2022-08-18 15:35:00,221.35,221.35,221.12,221.17,5934.0,214.7048,214.7048,214.4817,214.5302,5934.0
2022-08-18 15:40:00,221.14,221.15,220.94,221.07,7627.0,214.5011,214.5108,214.3071,214.4332,7627.0
2022-08-18 15:45:00,221.09,221.15,220.83,221.12,9641.0,214.4526,214.5108,214.2004,214.4817,9641.0
2022-08-18 15:50:00,221.12,221.12,220.67,220.7,21064.0,214.4817,214.4817,214.0452,214.0743,21064.0
2022-08-18 15:55:00,220.75,221.12,220.48,221.02,87482.0,214.1228,214.4817,213.8609,214.3847,87482.0
2022-08-19 09:30:00,220.81,220.92,219.72,219.72,55021.0,214.181,214.2877,213.1237,213.1237,55021.0
2022-08-19 09:35:00,220.05,220.3,219.62,219.93,4178.0,213.4438,213.6863,213.0267,213.3274,4178.0
2022-08-19 09:40:00,219.81,219.95,219.02,219.21,1778.0,213.211,213.3468,212.4447,212.629,1778.0
2022-08-19 09:45:00,219.21,219.21,218.77,219.03,2918.0,212.629,212.629,212.2022,212.4544,2918.0
2022-08-19 09:50:00,219.03,219.03,218.48,218.73,10997.0,212.4544,212.4544,211.9209,212.1634,10997.0
2022-08-19 09:55:00,218.7,219.03,218.69,218.81,2503.0,212.1343,212.4544,212.1246,212.241,2503.0
2022-08-19 10:00:00,218.81,219.04,218.75,218.9,1461.0,212.241,212.4641,212.1828,212.3283,1461.0
2022-08-19 10:05:00,218.92,219.31,218.86,219.17,1795.0,212.3477,212.726,212.2895,212.5902,1795.0
2022-08-19 10:10:00,219.32,219.82,219.32,219.44,4476.0,212.7357,213.2207,212.7357,212.8521,4476.0
2022-08-19 10:15:00,219.55,219.55,219.3,219.48,1468.0,212.9588,212.9588,212.7163,212.8909,1468.0
2022-08-19 10:20:00,219.47,219.47,219.06,219.07,2277.0,212.8812,212.8812,212.4835,212.4932,2277.0
2022-08-19 10:25:00,219.05,219.11,218.86,218.94,3280.0,212.4738,212.532,212.2895,212.3671,3280.0
2022-08-19 10:30:00,219.08,219.15,218.74,218.75,2111.0,212.5029,212.5708,212.1731,212.1828,2111.0
2022-08-19 10:35:00,218.82,218.82,218.36,218.54,4360.0,212.2507,212.2507,211.8045,211.9791,4360.0
2022-08-19 10:40:00,218.5,218.93,218.44,218.83,2542.0,211.9403,212.3574,211.8821,212.2604,2542.0
2022-08-19 10:45:00,218.81,218.87,218.74,218.77,1885.0,212.241,212.2992,212.1731,212.2022,1885.0
2022-08-19 10:50:00,218.67,218.67,218.47,218.49,1789.0,212.1052,212.1052,211.9112,211.9306,1789.0
2022-08-19 10:55:00,218.59,218.66,218.27,218.31,4583.0,212.0276,212.0955,211.7172,211.756,4583.0
2022-08-19 11:00:00,218.44,218.44,218.07,218.08,3160.0,211.8821,211.8821,211.5232,211.5329,3160.0
2022-08-19 11:05:00,218.07,218.11,217.56,217.62,6647.0,211.5232,211.562,211.0286,211.0868,6647.0
2022-08-19 11:10:00,217.61,217.8,217.47,217.8,3731.0,211.0771,211.2614,210.9413,211.2614,3731.0
2022-08-19 11:15:00,217.74,218.0,217.66,217.96,9006.0,211.2032,211.4553,211.1256,211.4165,9006.0
2022-08-19 11:20:00,217.94,218.14,217.93,218.08,1637.0,211.3971,211.5911,211.3874,211.5329,1637.0
2022-08-19 11:25:00,218.03,218.28,217.85,218.02,5498.0,211.4844,211.7269,211.3099,211.4747,5498.0
2022-08-19 11:30:00,218.09,218.09,217.35,217.53,6251.0,211.5426,211.5426,210.8249,210.9995,6251.0
2022-08-19 11:35:00,217.59,217.89,217.59,217.87,5235.0,211.0577,211.3487,211.0577,211.3293,5235.0
2022-08-19 11:40:00,217.89,218.13,217.88,217.93,2546.0,211.3487,211.5814,211.339,211.3874,2546.0
2022-08-19 11:45:00,217.89,218.35,217.89,218.35,1609.0,211.3487,211.7948,211.3487,211.7948,1609.0
2022-08-19 11:50:00,218.44,218.55,218.26,218.33,1686.0,211.8821,211.9888,211.7075,211.7754,1686.0
2022-08-19 11:55:00,218.34,218.34,218.11,218.14,2236.0,211.7851,211.7851,211.562,211.5911,2236.0
2022-08-19 12:00:00,218.25,218.25,217.97,218.14,1390.0,211.6978,211.6978,211.4262,211.5911,1390.0
2022-08-19 12:05:00,218.26,218.29,218.14,218.28,8027.0,211.7075,211.7366,211.5911,211.7269,8027.0
2022-08-19 12:10:00,218.34,218.46,218.31,218.35,1745.0,211.7851,211.9015,211.756,211.7948,1745.0
2022-08-19 12:15:00,218.4,218.41,218.24,218.37,2819.0,211.8433,211.853,211.6881,211.8142,2819.0
2022-08-19 12:20:00,218.44,218.5,218.28,218.41,2107.0,211.8821,211.9403,211.7269,211.853,2107.0
2022-08-19 12:25:00,218.35,218.44,218.34,218.38,1060.0,211.7948,211.8821,211.7851,211.8239,1060.0
2022-08-19 12:30:00,218.35,218.49,218.16,218.48,3799.0,211.7948,211.9306,211.6105,211.9209,3799.0
2022-08-19 12:35:00,218.51,218.67,218.47,218.59,1931.0,211.95,212.1052,211.9112,212.0276,1931.0
2022-08-19 12:40:00,218.59,218.76,218.44,218.64,1751.0,212.0276,212.1925,211.8821,212.0761,1751.0
2022-08-19 12:45:00,218.63,218.67,218.56,218.58,1132.0,212.0664,212.1052,211.9985,212.0179,1132.0
2022-08-19 12:50:00,218.59,218.78,218.59,218.76,731.0,212.0276,212.2119,212.0276,212.1925,731.0
2022-08-19 12:55:00,218.79,218.98,218.79,218.98,1425.0,212.2216,212.4059,212.2216,212.4059,1425.0
2022-08-19 13:00:00,218.84,218.92,218.74,218.92,1647.0,212.2701,212.3477,212.1731,212.3477,1647.0
2022-08-19 13:05:00,218.91,218.91,218.74,218.89,1144.0,212.338,212.338,212.1731,212.3186,1144.0
2022-08-19 13:10:00,218.95,218.98,218.83,218.87,6131.0,212.3768,212.4059,212.2604,212.2992,6131.0
2022-08-19 13:15:00,218.91,218.98,218.83,218.9,3995.0,212.338,212.4059,212.2604,212.3283,3995.0
2022-08-19 13:20:00,218.89,219.17,218.89,219.17,2395.0,212.3186,212.5902,212.3186,212.5902,2395.0
2022-08-19 13:25:00,219.2,219.27,219.01,219.01,1167.0,212.6193,212.6872,212.435,212.435,1167.0
2022-08-19 13:30:00,218.96,218.96,218.51,218.65,8919.0,212.3865,212.3865,211.95,212.0858,8919.0
2022-08-19 13:35:00,218.65,218.65,218.48,218.63,1996.0,212.0858,212.0858,211.9209,212.0664,1996.0
2022-08-19 13:40:00,218.63,218.81,218.63,218.78,2075.0,212.0664,212.241,212.0664,212.2119,2075.0
2022-08-19 13:45:00,218.76,218.82,218.7,218.72,2123.0,212.1925,212.2507,212.1343,212.1537,2123.0
2022-08-19 13:50:00,218.74,218.74,218.6,218.69,4290.0,212.1731,212.1731,212.0373,212.1246,4290.0
2022-08-19 13:55:00,218.69,218.84,218.64,218.84,1623.0,212.1246,212.2701,212.0761,212.2701,1623.0
2022-08-19 14:00:00,218.91,218.91,218.56,218.57,4629.0,212.338,212.338,211.9985,212.0082,4629.0
2022-08-19 14:05:00,218.63,218.77,218.62,218.77,1754.0,212.0664,212.2022,212.0567,212.2022,1754.0
2022-08-19 14:10:00,218.72,218.76,218.38,218.47,4244.0,212.1537,212.1925,211.8239,211.9112,4244.0
2022-08-19 14:15:00,218.47,218.53,218.27,218.4,2680.0,211.9112,211.9694,211.7172,211.8433,2680.0
2022-08-19 14:20:00,218.41,218.54,218.4,218.49,3169.0,211.853,211.9791,211.8433,211.9306,3169.0
2022-08-19 14:25:00,218.47,218.6,218.4,218.4,5257.0,211.9112,212.0373,211.8433,211.8433,5257.0
2022-08-19 14:30:00,218.52,218.67,218.33,218.61,1510.0,211.9597,212.1052,211.7754,212.047,1510.0
2022-08-19 14:35:00,218.53,218.59,218.49,218.54,2710.0,211.9694,212.0276,211.9306,211.9791,2710.0
2022-08-19 14:40:00,218.6,218.71,218.44,218.66,2666.0,212.0373,212.144,211.8821,212.0955,2666.0
2022-08-19 14:45:00,218.77,218.77,218.62,218.72,2113.0,212.2022,212.2022,212.0567,212.1537,2113.0
2022-08-19 14:50:00,218.64,218.72,218.41,218.42,4074.0,212.0761,212.1537,211.853,211.8627,4074.0
2022-08-19 14:55:00,218.43,218.51,218.3,218.39,3054.0,211.8724,211.95,211.7463,211.8336,3054.0
2022-08-19 15:00:00,218.35,218.39,217.81,217.92,3058.0,211.7948,211.8336,211.2711,211.3778,3058.0
2022-08-19 15:05:00,217.94,218.02,217.87,217.87,1797.0,211.3971,211.4747,211.3293,211.3293,1797.0
2022-08-19 15:10:00,217.88,218.81,217.88,218.74,15135.0,211.339,212.241,211.339,212.1731,15135.0
2022-08-19 15:15:00,218.66,218.66,218.38,218.46,3379.0,212.0955,212.0955,211.8239,211.9015,3379.0
2022-08-19 15:20:00,218.34,218.45,218.34,218.42,2222.0,211.7851,211.8918,211.7851,211.8627,2222.0
2022-08-19 15:25:00,218.42,218.63,218.38,218.58,1188.0,211.8627,212.0664,211.8239,212.0179,1188.0
2022-08-19 15:30:00,218.59,218.67,218.42,218.43,3670.0,212.0276,212.1052,211.8627,211.8724,3670.0
2022-08-19 15:35:00,218.48,218.75,218.48,218.69,4396.0,211.9209,212.1828,211.9209,212.1246,4396.0
2022-08-19 15:40:00,218.71,218.82,218.52,218.59,11381.0,212.144,212.2507,211.9597,212.0276,11381.0
2022-08-19 15:45:00,218.61,218.78,218.55,218.76,10363.0,212.047,212.2119,211.9888,212.1925,10363.0
2022-08-19 15:50:00,218.78,218.81,218.37,218.53,19828.0,212.2119,212.241,211.8142,211.9694,19828.0
2022-08-19 15:55:00,218.54,218.62,218.05,218.24,82217.0,211.9791,212.0567,211.5038,211.6881,82217.0
2022-08-22 09:30:00,215.15,215.99,214.14,215.53,16188.0,208.6909,209.5057,207.7112,209.0595,16188.0
2022-08-22 09:35:00,215.53,215.53,214.79,214.98,3862.0,209.0595,209.0595,208.3417,208.526,3862.0
2022-08-22 09:40:00,215.23,215.75,214.82,215.75,3177.0,208.7685,209.2729,208.3708,209.2729,3177.0
2022-08-22 09:45:00,215.85,215.85,215.45,215.72,3938.0,209.3699,209.3699,208.9819,209.2438,3938.0
2022-08-22 09:50:00,215.64,215.76,215.37,215.58,4411.0,209.1662,209.2826,208.9043,209.108,4411.0
2022-08-22 09:55:00,215.67,215.67,215.2,215.59,1800.0,209.1953,209.1953,208.7394,209.1177,1800.0
2022-08-22 10:00:00,215.59,215.68,215.28,215.48,4449.0,209.1177,209.205,208.817,209.011,4449.0
2022-08-22 10:05:00,215.54,215.59,215.45,215.59,2470.0,209.0692,209.1177,208.9819,209.1177,2470.0
2022-08-22 10:10:00,215.59,215.75,215.31,215.34,11344.0,209.1177,209.2729,208.8461,208.8752,11344.0
2022-08-22 10:15:00,215.08,215.08,214.84,214.93,5233.0,208.623,208.623,208.3902,208.4775,5233.0
2022-08-22 10:20:00,214.92,214.94,214.57,214.57,2609.0,208.4678,208.4872,208.1283,208.1283,2609.0
2022-08-22 10:25:00,214.54,214.68,214.4,214.44,4439.0,208.0992,208.235,207.9634,208.0022,4439.0
2022-08-22 10:30:00,214.31,214.31,214.08,214.15,4850.0,207.8761,207.8761,207.653,207.7209,4850.0
2022-08-22 10:35:00,214.12,214.26,214.1,214.15,6087.0,207.6918,207.8276,207.6724,207.7209,6087.0
2022-08-22 10:40:00,214.17,214.59,214.17,214.42,5948.0,207.7403,208.1477,207.7403,207.9828,5948.0
2022-08-22 10:45:00,214.45,214.58,214.38,214.38,4740.0,208.0119,208.138,207.944,207.944,4740.0
2022-08-22 10:50:00,214.46,214.46,213.99,213.99,4408.0,208.0216,208.0216,207.5657,207.5657,4408.0
2022-08-22 10:55:00,214.03,214.03,213.71,213.75,6505.0,207.6045,207.6045,207.2941,207.3329,6505.0
2022-08-22 11:00:00,213.75,213.92,213.65,213.83,5707.0,207.3329,207.4978,207.2359,207.4105,5707.0
2022-08-22 11:05:00,213.86,213.96,213.76,213.96,3801.0,207.4396,207.5366,207.3426,207.5366,3801.0
2022-08-22 11:10:00,214.02,214.18,213.97,214.13,3280.0,207.5948,207.75,207.5463,207.7015,3280.0
2022-08-22 11:15:00,214.1,214.27,213.98,214.13,3132.0,207.6724,207.8373,207.556,207.7015,3132.0
2022-08-22 11:20:00,214.19,214.19,213.92,213.92,3004.0,207.7597,207.7597,207.4978,207.4978,3004.0
2022-08-22 11:25:00,213.81,213.9,213.73,213.9,2124.0,207.3911,207.4784,207.3135,207.4784,2124.0
2022-08-22 11:30:00,213.88,213.88,213.7,213.88,1376.0,207.459,207.459,207.2844,207.459,1376.0
2022-08-22 11:35:00,213.84,214.02,213.75,213.78,2436.0,207.4202,207.5948,207.3329,207.362,2436.0
2022-08-22 11:40:00,213.8,213.83,213.52,213.52,2601.0,207.3814,207.4105,207.1098,207.1098,2601.0
2022-08-22 11:45:00,213.55,213.73,213.5,213.69,5227.0,207.1389,207.3135,207.0904,207.2747,5227.0
2022-08-22 11:50:00,213.74,214.06,213.74,213.99,2192.0,207.3232,207.6336,207.3232,207.5657,2192.0
2022-08-22 11:55:00,213.98,213.98,213.68,213.73,3373.0,207.556,207.556,207.265,207.3135,3373.0
2022-08-22 12:00:00,213.63,213.77,213.6,213.61,1698.0,207.2165,207.3523,207.1874,207.1971,1698.0
2022-08-22 12:05:00,213.56,213.56,212.96,213.13,3580.0,207.1486,207.1486,206.5667,206.7316,3580.0
2022-08-22 12:10:00,213.07,213.08,212.83,212.83,4303.0,206.6734,206.6831,206.4406,206.4406,4303.0
2022-08-22 12:15:00,212.83,213.24,212.8,213.24,5165.0,206.4406,206.8382,206.4115,206.8382,5165.0
2022-08-22 12:20:00,213.25,213.29,212.99,213.29,2149.0,206.8479,206.8867,206.5958,206.8867,2149.0
2022-08-22 12:25:00,213.4,213.4,212.91,212.98,2460.0,206.9934,206.9934,206.5182,206.5861,2460.0
2022-08-22 12:30:00,212.88,212.92,212.78,212.78,2370.0,206.4891,206.5279,206.3921,206.3921,2370.0
2022-08-22 12:35:00,212.88,213.01,212.82,212.99,2349.0,206.4891,206.6152,206.4309,206.5958,2349.0
2022-08-22 12:40:00,212.91,212.92,212.72,212.75,3402.0,206.5182,206.5279,206.3339,206.363,3402.0
2022-08-22 12:45:00,212.75,213.07,212.58,213.01,10897.0,206.363,206.6734,206.1981,206.6152,10897.0
2022-08-22 12:50:00,212.93,213.18,212.93,213.17,1869.0,206.5376,206.7801,206.5376,206.7704,1869.0
2022-08-22 12:55:00,213.16,213.16,212.9,212.97,3825.0,206.7607,206.7607,206.5085,206.5764,3825.0
2022-08-22 13:00:00,212.98,212.99,212.81,212.87,1742.0,206.5861,206.5958,206.4212,206.4794,1742.0
2022-08-22 13:05:00,212.88,212.95,212.77,212.84,6546.0,206.4891,206.557,206.3824,206.4503,6546.0
2022-08-22 13:10:00,212.83,212.84,212.58,212.58,6514.0,206.4406,206.4503,206.1981,206.1981,6514.0
2022-08-22 13:15:00,212.59,212.85,212.54,212.75,16264.0,206.2078,206.46,206.1593,206.363,16264.0
2022-08-22 13:20:00,212.8,213.03,212.79,212.84,2525.0,206.4115,206.6346,206.4018,206.4503,2525.0
2022-08-22 13:25:00,212.78,212.9,212.73,212.86,2848.0,206.3921,206.5085,206.3436,206.4697,2848.0
2022-08-22 13:30:00,212.81,212.87,212.32,212.38,4643.0,206.4212,206.4794,205.9459,206.0041,4643.0
2022-08-22 13:35:00,212.45,212.62,212.39,212.52,5020.0,206.072,206.2369,206.0138,206.1399,5020.0
2022-08-22 13:40:00,212.44,212.77,212.42,212.73,1908.0,206.0623,206.3824,206.0429,206.3436,1908.0
2022-08-22 13:45:00,212.68,212.69,212.53,212.53,4256.0,206.2951,206.3048,206.1496,206.1496,4256.0
2022-08-22 13:50:00,212.59,212.6,212.18,212.21,4113.0,206.2078,206.2175,205.8101,205.8392,4113.0
2022-08-22 13:55:00,212.26,212.33,212.11,212.12,6053.0,205.8877,205.9556,205.7422,205.7519,6053.0
2022-08-22 14:00:00,212.12,212.32,212.06,212.16,10483.0,205.7519,205.9459,205.6937,205.7907,10483.0
2022-08-22 14:05:00,212.11,212.25,212.04,212.04,3084.0,205.7422,205.878,205.6743,205.6743,3084.0
2022-08-22 14:10:00,212.14,212.15,211.98,212.14,8172.0,205.7713,205.781,205.6161,205.7713,8172.0
2022-08-22 14:15:00,212.16,212.2,211.96,212.15,2744.0,205.7907,205.8295,205.5967,205.781,2744.0
2022-08-22 14:20:00,212.21,212.21,212.02,212.12,1645.0,205.8392,205.8392,205.6549,205.7519,1645.0
2022-08-22 14:25:00,212.0,212.15,211.98,212.13,3619.0,205.6355,205.781,205.6161,205.7616,3619.0
2022-08-22 14:30:00,212.06,212.07,211.97,212.01,2077.0,205.6937,205.7034,205.6064,205.6452,2077.0
2022-08-22 14:35:00,211.99,212.05,211.8,211.83,3010.0,205.6258,205.684,205.4415,205.4706,3010.0
2022-08-22 14:40:00,211.76,211.8,211.66,211.69,1477.0,205.4027,205.4415,205.3057,205.3348,1477.0
2022-08-22 14:45:00,211.6,211.76,211.53,211.6,3037.0,205.2475,205.4027,205.1796,205.2475,3037.0
2022-08-22 14:50:00,211.62,211.78,211.57,211.72,3150.0,205.2669,205.4221,205.2184,205.3639,3150.0
2022-08-22 14:55:00,211.68,211.84,211.66,211.83,2821.0,205.3251,205.4803,205.3057,205.4706,2821.0
2022-08-22 15:00:00,211.87,212.0,211.82,211.86,4027.0,205.5094,205.6355,205.4609,205.4997,4027.0
2022-08-22 15:05:00,211.86,211.91,211.8,211.86,2668.0,205.4997,205.5482,205.4415,205.4997,2668.0
2022-08-22 15:10:00,211.96,212.05,211.78,211.79,13489.0,205.5967,205.684,205.4221,205.4318,13489.0
2022-08-22 15:15:00,211.82,211.92,211.6,211.7,8078.0,205.4609,205.5579,205.2475,205.3445,8078.0
2022-08-22 15:20:00,211.73,211.91,211.63,211.91,6620.0,205.3736,205.5482,205.2766,205.5482,6620.0
2022-08-22 15:25:00,211.98,212.09,211.78,211.8,4149.0,205.6161,205.7228,205.4221,205.4415,4149.0
2022-08-22 15:30:00,211.81,211.97,211.8,211.85,9585.0,205.4512,205.6064,205.4415,205.49,9585.0
2022-08-22 15:35:00,211.9,212.33,211.89,212.17,3501.0,205.5385,205.9556,205.5288,205.8004,3501.0
2022-08-22 15:40:00,212.12,212.12,211.65,211.66,7465.0,205.7519,205.7519,205.296,205.3057,7465.0
2022-08-22 15:45:00,211.67,211.96,211.63,211.94,12116.0,205.3154,205.5967,205.2766,205.5773,12116.0
2022-08-22 15:50:00,211.92,212.33,211.92,212.18,13336.0,205.5579,205.9556,205.5579,205.8101,13336.0
2022-08-22 15:55:00,212.17,212.44,211.99,212.36,55105.0,205.8004,206.0623,205.6258,205.9847,55105.0
2022-08-23 09:30:00,211.41,211.92,209.73,210.44,16609.0,205.0632,205.5579,203.4336,204.1223,16609.0
2022-08-23 09:35:00,210.4,210.77,209.83,210.35,4971.0,204.0835,204.4424,203.5306,204.035,4971.0
2022-08-23 09:40:00,210.75,210.75,209.84,210.37,11050.0,204.423,204.423,203.5403,204.0544,11050.0
2022-08-23 09:45:00,210.58,210.58,209.61,210.39,3200.0,204.2581,204.2581,203.3172,204.0738,3200.0
2022-08-23 09:50:00,210.46,210.97,210.42,210.43,3334.0,204.1417,204.6364,204.1029,204.1126,3334.0
2022-08-23 09:55:00,210.39,210.86,210.34,210.46,5229.0,204.0738,204.5297,204.0253,204.1417,5229.0
2022-08-23 10:00:00,210.42,210.84,210.3,210.84,5266.0,204.1029,204.5103,203.9865,204.5103,5266.0
2022-08-23 10:05:00,210.81,211.44,210.81,211.34,3317.0,204.4812,205.0923,204.4812,204.9953,3317.0
2022-08-23 10:10:00,211.32,211.5,211.24,211.39,2802.0,204.9759,205.1505,204.8983,205.0438,2802.0
2022-08-23 10:15:00,211.51,211.69,211.18,211.23,2800.0,205.1602,205.3348,204.8401,204.8886,2800.0
2022-08-23 10:20:00,211.24,211.47,211.05,211.15,2632.0,204.8983,205.1214,204.714,204.811,2632.0
2022-08-23 10:25:00,210.99,211.22,210.85,210.86,4966.0,204.6558,204.8789,204.52,204.5297,4966.0
2022-08-23 10:30:00,210.93,211.26,210.92,211.1,3583.0,204.5976,204.9177,204.5879,204.7625,3583.0
2022-08-23 10:35:00,211.15,211.15,210.45,210.61,7654.0,204.811,204.811,204.132,204.2872,7654.0
2022-08-23 10:40:00,210.54,210.83,210.39,210.83,3428.0,204.2193,204.5006,204.0738,204.5006,3428.0
2022-08-23 10:45:00,210.81,211.08,210.68,210.99,3425.0,204.4812,204.7431,204.3551,204.6558,3425.0
2022-08-23 10:50:00,210.92,211.2,210.67,210.7,5500.0,204.5879,204.8595,204.3454,204.3745,5500.0
2022-08-23 10:55:00,210.59,210.68,210.4,210.55,9718.0,204.2678,204.3551,204.0835,204.229,9718.0
2022-08-23 11:00:00,210.55,210.7,210.37,210.56,4203.0,204.229,204.3745,204.0544,204.2387,4203.0
2022-08-23 11:05:00,210.63,210.99,210.37,210.38,20100.0,204.3066,204.6558,204.0544,204.0641,20100.0
2022-08-23 11:10:00,210.49,210.67,210.42,210.67,5140.0,204.1708,204.3454,204.1029,204.3454,5140.0
2022-08-23 11:15:00,210.77,210.87,210.47,210.47,8189.0,204.4424,204.5394,204.1514,204.1514,8189.0
2022-08-23 11:20:00,210.37,210.48,210.33,210.37,1635.0,204.0544,204.1611,204.0156,204.0544,1635.0
2022-08-23 11:25:00,210.36,210.36,209.85,209.85,6807.0,204.0447,204.0447,203.55,203.55,6807.0
2022-08-23 11:30:00,209.91,210.2,209.9,209.9,2619.0,203.6082,203.8895,203.5985,203.5985,2619.0
2022-08-23 11:35:00,210.01,210.29,210.0,210.0,3137.0,203.7052,203.9768,203.6955,203.6955,3137.0
2022-08-23 11:40:00,210.11,210.2,209.78,209.78,1975.0,203.8022,203.8895,203.4821,203.4821,1975.0
2022-08-23 11:45:00,210.0,210.11,209.99,210.02,1848.0,203.6955,203.8022,203.6858,203.7149,1848.0
2022-08-23 11:50:00,209.97,210.07,209.67,209.73,2553.0,203.6664,203.7634,203.3754,203.4336,2553.0
2022-08-23 11:55:00,209.74,209.74,209.48,209.58,4452.0,203.4433,203.4433,203.1911,203.2881,4452.0
2022-08-23 12:00:00,209.48,209.48,209.3,209.31,1723.0,203.1911,203.1911,203.0165,203.0262,1723.0
2022-08-23 12:05:00,209.45,209.82,209.4,209.54,6379.0,203.162,203.5209,203.1135,203.2493,6379.0
2022-08-23 12:10:00,209.48,209.49,209.26,209.26,2569.0,203.1911,203.2008,202.9777,202.9777,2569.0
2022-08-23 12:15:00,209.28,209.41,209.0,209.01,1918.0,202.9971,203.1232,202.7255,202.7352,1918.0
2022-08-23 12:20:00,209.03,209.03,208.67,208.67,1823.0,202.7546,202.7546,202.4054,202.4054,1823.0
2022-08-23 12:25:00,208.69,208.8,208.6,208.7,2041.0,202.4248,202.5315,202.3375,202.4345,2041.0
2022-08-23 12:30:00,208.74,208.93,208.46,208.64,5453.0,202.4733,202.6576,202.2018,202.3763,5453.0
2022-08-23 12:35:00,208.69,208.89,208.69,208.76,1464.0,202.4248,202.6188,202.4248,202.4927,1464.0
2022-08-23 12:40:00,208.65,209.07,208.65,209.07,1806.0,202.386,202.7934,202.386,202.7934,1806.0
2022-08-23 12:45:00,209.11,209.11,208.69,208.71,3501.0,202.8322,202.8322,202.4248,202.4442,3501.0
2022-08-23 12:50:00,208.65,208.82,208.65,208.67,3536.0,202.386,202.5509,202.386,202.4054,3536.0
2022-08-23 12:55:00,208.75,208.82,208.63,208.71,5210.0,202.483,202.5509,202.3666,202.4442,5210.0
2022-08-23 13:00:00,208.63,208.97,208.63,208.89,40469.0,202.3666,202.6964,202.3666,202.6188,40469.0
2022-08-23 13:05:00,208.85,208.85,208.35,208.48,3617.0,202.58,202.58,202.0951,202.2212,3617.0
2022-08-23 13:10:00,208.54,208.71,208.35,208.46,3681.0,202.2794,202.4442,202.0951,202.2018,3681.0
2022-08-23 13:15:00,208.59,208.81,208.54,208.73,2835.0,202.3278,202.5412,202.2794,202.4636,2835.0
2022-08-23 13:20:00,208.69,208.77,208.64,208.67,1967.0,202.4248,202.5024,202.3763,202.4054,1967.0
2022-08-23 13:25:00,208.72,209.14,208.71,209.14,1746.0,202.4539,202.8613,202.4442,202.8613,1746.0
2022-08-23 13:30:00,209.25,209.31,209.15,209.24,1677.0,202.968,203.0262,202.871,202.9583,1677.0
2022-08-23 13:35:00,209.31,209.38,209.15,209.27,2830.0,203.0262,203.0941,202.871,202.9874,2830.0
2022-08-23 13:40:00,209.1,209.22,209.01,209.16,10474.0,202.8225,202.9389,202.7352,202.8807,10474.0
2022-08-23 13:45:00,209.1,209.35,209.1,209.21,11848.0,202.8225,203.065,202.8225,202.9292,11848.0
2022-08-23 13:50:00,209.15,209.17,208.95,209.11,2616.0,202.871,202.8904,202.677,202.8322,2616.0
2022-08-23 13:55:00,209.1,209.21,209.02,209.12,2111.0,202.8225,202.9292,202.7449,202.8419,2111.0
2022-08-23 14:00:00,209.05,209.05,208.81,209.0,2370.0,202.774,202.774,202.5412,202.7255,2370.0
2022-08-23 14:05:00,209.02,209.02,208.83,208.99,2434.0,202.7449,202.7449,202.5606,202.7158,2434.0
2022-08-23 14:10:00,209.01,209.21,208.96,208.97,2861.0,202.7352,202.9292,202.6867,202.6964,2861.0
2022-08-23 14:15:00,209.1,209.5,208.98,209.48,6671.0,202.8225,203.2105,202.7061,203.1911,6671.0
2022-08-23 14:20:00,209.5,209.61,209.43,209.59,3586.0,203.2105,203.3172,203.1426,203.2978,3586.0
2022-08-23 14:25:00,209.58,209.68,209.5,209.52,5740.0,203.2881,203.3851,203.2105,203.2299,5740.0
2022-08-23 14:30:00,209.63,209.68,209.53,209.53,4068.0,203.3366,203.3851,203.2396,203.2396,4068.0
2022-08-23 14:35:00,209.55,209.55,209.09,209.35,2417.0,203.259,203.259,202.8128,203.065,2417.0
2022-08-23 14:40:00,209.24,209.4,209.24,209.29,3159.0,202.9583,203.1135,202.9583,203.0068,3159.0
2022-08-23 14:45:00,209.23,209.26,209.06,209.15,2733.0,202.9486,202.9777,202.7837,202.871,2733.0
2022-08-23 14:50:00,209.21,209.26,209.09,209.17,4713.0,202.9292,202.9777,202.8128,202.8904,4713.0
2022-08-23 14:55:00,209.24,209.41,209.24,209.4,1863.0,202.9583,203.1232,202.9583,203.1135,1863.0
2022-08-23 15:00:00,209.41,209.69,209.41,209.62,2819.0,203.1232,203.3948,203.1232,203.3269,2819.0
2022-08-23 15:05:00,209.68,209.71,209.52,209.6,3269.0,203.3851,203.4142,203.2299,203.3075,3269.0
2022-08-23 15:10:00,209.62,209.67,209.52,209.55,3330.0,203.3269,203.3754,203.2299,203.259,3330.0
2022-08-23 15:15:00,209.53,209.71,209.5,209.66,4505.0,203.2396,203.4142,203.2105,203.3657,4505.0
2022-08-23 15:20:00,209.69,209.7,209.41,209.52,4643.0,203.3948,203.4045,203.1232,203.2299,4643.0
2022-08-23 15:25:00,209.47,209.77,209.47,209.73,3832.0,203.1814,203.4724,203.1814,203.4336,3832.0
2022-08-23 15:30:00,209.68,209.78,209.62,209.73,6885.0,203.3851,203.4821,203.3269,203.4336,6885.0
2022-08-23 15:35:00,209.76,209.82,209.6,209.66,4653.0,203.4627,203.5209,203.3075,203.3657,4653.0
2022-08-23 15:40:00,209.62,209.82,209.58,209.68,8906.0,203.3269,203.5209,203.2881,203.3851,8906.0
2022-08-23 15:45:00,209.64,209.64,209.38,209.59,9157.0,203.3463,203.3463,203.0941,203.2978,9157.0
2022-08-23 15:50:00,209.51,209.51,209.26,209.42,17608.0,203.2202,203.2202,202.9777,203.1329,17608.0
2022-08-23 15:55:00,209.42,209.51,209.13,209.14,47247.0,203.1329,203.2202,202.8516,202.8613,47247.0
2022-08-24 09:30:00,208.95,209.55,208.76,209.06,20771.0,202.677,203.259,202.4927,202.7837,20771.0
2022-08-24 09:35:00,209.16,209.28,208.56,208.83,3512.0,202.8807,202.9971,202.2987,202.5606,3512.0
2022-08-24 09:40:00,208.87,209.93,208.87,209.93,5338.0,202.5994,203.6276,202.5994,203.6276,5338.0
2022-08-24 09:45:00,209.91,210.58,209.88,210.57,10029.0,203.6082,204.2581,203.5791,204.2484,10029.0
2022-08-24 09:50:00,210.58,210.81,210.14,210.68,8931.0,204.2581,204.4812,203.8313,204.3551,8931.0
2022-08-24 09:55:00,210.59,210.93,210.49,210.49,15325.0,204.2678,204.5976,204.1708,204.1708,15325.0
2022-08-24 10:00:00,210.54,211.06,210.54,211.05,6343.0,204.2193,204.7237,204.2193,204.714,6343.0
2022-08-24 10:05:00,210.88,211.53,210.79,211.52,8264.0,204.5491,205.1796,204.4618,205.1699,8264.0
2022-08-24 10:10:00,211.33,211.82,211.25,211.82,6958.0,204.9856,205.4609,204.908,205.4609,6958.0
2022-08-24 10:15:00,211.84,211.84,211.35,211.5,16793.0,205.4803,205.4803,205.005,205.1505,16793.0
2022-08-24 10:20:00,211.5,211.72,211.24,211.28,6377.0,205.1505,205.3639,204.8983,204.9371,6377.0
2022-08-24 10:25:00,211.36,212.0,211.36,211.8,5830.0,205.0147,205.6355,205.0147,205.4415,5830.0
2022-08-24 10:30:00,211.84,212.07,211.73,212.02,5258.0,205.4803,205.7034,205.3736,205.6549,5258.0
2022-08-24 10:35:00,212.05,212.14,211.83,212.01,10661.0,205.684,205.7713,205.4706,205.6452,10661.0
2022-08-24 10:40:00,212.0,212.01,211.65,211.86,14080.0,205.6355,205.6452,205.296,205.4997,14080.0
2022-08-24 10:45:00,211.84,212.14,211.82,212.14,12203.0,205.4803,205.7713,205.4609,205.7713,12203.0
2022-08-24 10:50:00,212.14,212.2,211.88,212.07,5461.0,205.7713,205.8295,205.5191,205.7034,5461.0
2022-08-24 10:55:00,212.16,212.36,211.99,212.0,5861.0,205.7907,205.9847,205.6258,205.6355,5861.0
2022-08-24 11:00:00,212.06,212.34,212.06,212.28,3383.0,205.6937,205.9653,205.6937,205.9071,3383.0
2022-08-24 11:05:00,212.24,212.39,212.0,212.0,7343.0,205.8683,206.0138,205.6355,205.6355,7343.0
2022-08-24 11:10:00,212.0,212.38,211.85,212.27,17089.0,205.6355,206.0041,205.49,205.8974,17089.0
2022-08-24 11:15:00,212.32,212.76,212.24,212.62,38633.0,205.9459,206.3727,205.8683,206.2369,38633.0
2022-08-24 11:20:00,212.58,212.76,212.38,212.76,27069.0,206.1981,206.3727,206.0041,206.3727,27069.0
2022-08-24 11:25:00,212.76,212.91,212.64,212.76,6249.0,206.3727,206.5182,206.2563,206.3727,6249.0
2022-08-24 11:30:00,212.76,212.86,212.63,212.84,2299.0,206.3727,206.4697,206.2466,206.4503,2299.0
2022-08-24 11:35:00,212.76,212.76,212.46,212.61,4185.0,206.3727,206.3727,206.0817,206.2272,4185.0
2022-08-24 11:40:00,212.59,212.69,212.5,212.69,5073.0,206.2078,206.3048,206.1205,206.3048,5073.0
2022-08-24 11:45:00,212.72,212.76,212.54,212.7,8658.0,206.3339,206.3727,206.1593,206.3145,8658.0
2022-08-24 11:50:00,212.7,212.81,212.62,212.81,5227.0,206.3145,206.4212,206.2369,206.4212,5227.0
2022-08-24 11:55:00,212.83,212.83,212.59,212.75,9546.0,206.4406,206.4406,206.2078,206.363,9546.0
2022-08-24 12:00:00,212.76,212.8,212.39,212.5,18887.0,206.3727,206.4115,206.0138,206.1205,18887.0
2022-08-24 12:05:00,212.47,212.56,212.45,212.56,1965.0,206.0914,206.1787,206.072,206.1787,1965.0
2022-08-24 12:10:00,212.55,212.55,212.23,212.23,6335.0,206.169,206.169,205.8586,205.8586,6335.0
2022-08-24 12:15:00,212.2,212.33,212.2,212.26,3691.0,205.8295,205.9556,205.8295,205.8877,3691.0
2022-08-24 12:20:00,212.3,212.3,211.79,211.97,28913.0,205.9265,205.9265,205.4318,205.6064,28913.0
2022-08-24 12:25:00,211.97,212.18,211.95,211.98,4287.0,205.6064,205.8101,205.587,205.6161,4287.0
2022-08-24 12:30:00,211.96,211.96,211.66,211.73,2537.0,205.5967,205.5967,205.3057,205.3736,2537.0
2022-08-24 12:35:00,211.71,211.74,211.41,211.41,1400.0,205.3542,205.3833,205.0632,205.0632,1400.0
2022-08-24 12:40:00,211.35,211.5,211.19,211.19,4897.0,205.005,205.1505,204.8498,204.8498,4897.0
2022-08-24 12:45:00,211.17,211.24,211.02,211.1,4110.0,204.8304,204.8983,204.6849,204.7625,4110.0
2022-08-24 12:50:00,211.16,211.22,210.91,210.97,3779.0,204.8207,204.8789,204.5782,204.6364,3779.0
2022-08-24 12:55:00,211.03,211.16,210.97,211.16,3453.0,204.6946,204.8207,204.6364,204.8207,3453.0
2022-08-24 13:00:00,211.2,211.23,210.99,211.02,3827.0,204.8595,204.8886,204.6558,204.6849,3827.0
2022-08-24 13:05:00,211.0,211.31,210.99,211.24,6062.0,204.6655,204.9662,204.6558,204.8983,6062.0
2022-08-24 13:10:00,211.21,211.3,210.75,210.79,7615.0,204.8692,204.9565,204.423,204.4618,7615.0
2022-08-24 13:15:00,210.76,210.94,210.71,210.71,7896.0,204.4327,204.6073,204.3842,204.3842,7896.0
2022-08-24 13:20:00,210.79,210.9,210.66,210.67,6082.0,204.4618,204.5685,204.3357,204.3454,6082.0
2022-08-24 13:25:00,210.7,210.97,210.62,210.97,5435.0,204.3745,204.6364,204.2969,204.6364,5435.0
2022-08-24 13:30:00,210.96,211.07,210.77,210.86,40803.0,204.6267,204.7334,204.4424,204.5297,40803.0
2022-08-24 13:35:00,210.82,211.09,210.64,211.09,7112.0,204.4909,204.7528,204.3163,204.7528,7112.0
2022-08-24 13:40:00,210.96,211.32,210.91,211.32,4924.0,204.6267,204.9759,204.5782,204.9759,4924.0
2022-08-24 13:45:00,211.3,211.34,211.18,211.26,3197.0,204.9565,204.9953,204.8401,204.9177,3197.0
2022-08-24 13:50:00,211.32,211.55,211.31,211.37,4404.0,204.9759,205.199,204.9662,205.0244,4404.0
2022-08-24 13:55:00,211.33,211.33,211.17,211.23,3655.0,204.9856,204.9856,204.8304,204.8886,3655.0
2022-08-24 14:00:00,211.21,211.38,211.2,211.31,7905.0,204.8692,205.0341,204.8595,204.9662,7905.0
2022-08-24 14:05:00,211.24,211.46,211.16,211.46,10943.0,204.8983,205.1117,204.8207,205.1117,10943.0
2022-08-24 14:10:00,211.49,211.58,211.32,211.33,3795.0,205.1408,205.2281,204.9759,204.9856,3795.0
2022-08-24 14:15:00,211.36,211.48,211.25,211.48,12762.0,205.0147,205.1311,204.908,205.1311,12762.0
2022-08-24 14:20:00,211.48,211.5,211.29,211.5,10121.0,205.1311,205.1505,204.9468,205.1505,10121.0
2022-08-24 14:25:00,211.55,211.55,211.22,211.25,4300.0,205.199,205.199,204.8789,204.908,4300.0
2022-08-24 14:30:00,211.17,211.36,211.17,211.3,14543.0,204.8304,205.0147,204.8304,204.9565,14543.0
2022-08-24 14:35:00,211.25,211.48,211.22,211.46,8162.0,204.908,205.1311,204.8789,205.1117,8162.0
2022-08-24 14:40:00,211.47,211.47,211.31,211.35,4946.0,205.1214,205.1214,204.9662,205.005,4946.0
2022-08-24 14:45:00,211.31,211.59,211.3,211.56,2209.0,204.9662,205.2378,204.9565,205.2087,2209.0
2022-08-24 14:50:00,211.62,211.82,211.62,211.7,8866.0,205.2669,205.4609,205.2669,205.3445,8866.0
2022-08-24 14:55:00,211.68,211.78,211.57,211.78,3422.0,205.3251,205.4221,205.2184,205.4221,3422.0
2022-08-24 15:00:00,211.77,211.91,211.72,211.85,4255.0,205.4124,205.5482,205.3639,205.49,4255.0
2022-08-24 15:05:00,211.95,212.09,211.88,212.06,3565.0,205.587,205.7228,205.5191,205.6937,3565.0
2022-08-24 15:10:00,212.09,212.31,212.02,212.31,3198.0,205.7228,205.9362,205.6549,205.9362,3198.0
2022-08-24 15:15:00,212.31,212.48,212.23,212.48,9377.0,205.9362,206.1011,205.8586,206.1011,9377.0
2022-08-24 15:20:00,212.45,212.48,212.21,212.29,8345.0,206.072,206.1011,205.8392,205.9168,8345.0
2022-08-24 15:25:00,212.25,212.35,212.01,212.17,9688.0,205.878,205.975,205.6452,205.8004,9688.0
2022-08-24 15:30:00,212.19,212.3,212.15,212.18,11324.0,205.8198,205.9265,205.781,205.8101,11324.0
2022-08-24 15:35:00,212.27,212.46,212.22,212.3,7430.0,205.8974,206.0817,205.8489,205.9265,7430.0
2022-08-24 15:40:00,212.32,212.32,211.96,212.08,13753.0,205.9459,205.9459,205.5967,205.7131,13753.0
2022-08-24 15:45:00,212.07,212.17,211.98,212.17,13612.0,205.7034,205.8004,205.6161,205.8004,13612.0
2022-08-24 15:50:00,212.17,212.39,212.07,212.38,21274.0,205.8004,206.0138,205.7034,206.0041,21274.0
2022-08-24 15:55:00,212.39,212.52,212.27,212.52,119877.0,206.0138,206.1399,205.8974,206.1399,119877.0
2022-08-25 09:30:00,214.16,214.16,213.17,213.46,13597.0,207.7306,207.7306,206.7704,207.0516,13597.0
2022-08-25 09:35:00,213.13,213.99,213.12,213.7,4801.0,206.7316,207.5657,206.7219,207.2844,4801.0
2022-08-25 09:40:00,213.79,214.2,213.66,214.0,8059.0,207.3717,207.7694,207.2456,207.5754,8059.0
2022-08-25 09:45:00,213.99,215.05,213.99,215.05,4966.0,207.5657,208.5939,207.5657,208.5939,4966.0
2022-08-25 09:50:00,214.97,215.6,214.84,215.53,6363.0,208.5163,209.1274,208.3902,209.0595,6363.0
2022-08-25 09:55:00,215.48,215.83,214.74,214.74,20340.0,209.011,209.3505,208.2932,208.2932,20340.0
2022-08-25 10:00:00,214.63,215.41,214.63,214.82,5123.0,208.1865,208.9431,208.1865,208.3708,5123.0
2022-08-25 10:05:00,214.78,214.86,214.61,214.78,2427.0,208.332,208.4096,208.1671,208.332,2427.0
2022-08-25 10:10:00,214.7,214.79,214.16,214.5,6664.0,208.2544,208.3417,207.7306,208.0604,6664.0
2022-08-25 10:15:00,214.28,214.34,214.13,214.26,837.0,207.847,207.9052,207.7015,207.8276,837.0
2022-08-25 10:20:00,214.23,214.92,214.13,214.92,2914.0,207.7985,208.4678,207.7015,208.4678,2914.0
2022-08-25 10:25:00,215.13,215.2,214.96,215.0,7274.0,208.6715,208.7394,208.5066,208.5454,7274.0
2022-08-25 10:30:00,215.09,215.19,214.91,215.19,3480.0,208.6327,208.7297,208.4581,208.7297,3480.0
2022-08-25 10:35:00,215.15,215.37,215.15,215.3,1162.0,208.6909,208.9043,208.6909,208.8364,1162.0
2022-08-25 10:40:00,215.26,215.37,215.12,215.12,621.0,208.7976,208.9043,208.6618,208.6618,621.0
2022-08-25 10:45:00,215.28,215.39,215.0,215.1,1974.0,208.817,208.9237,208.5454,208.6424,1974.0
2022-08-25 10:50:00,214.99,214.99,214.73,214.78,12040.0,208.5357,208.5357,208.2835,208.332,12040.0
2022-08-25 10:55:00,214.75,214.9,214.57,214.66,3005.0,208.3029,208.4484,208.1283,208.2156,3005.0
2022-08-25 11:00:00,214.5,214.5,214.29,214.31,3029.0,208.0604,208.0604,207.8567,207.8761,3029.0
2022-08-25 11:05:00,214.31,214.41,213.92,214.0,13817.0,207.8761,207.9731,207.4978,207.5754,13817.0
2022-08-25 11:10:00,213.99,214.19,213.94,213.94,2676.0,207.5657,207.7597,207.5172,207.5172,2676.0
2022-08-25 11:15:00,213.98,214.5,213.98,214.38,3467.0,207.556,208.0604,207.556,207.944,3467.0
2022-08-25 11:20:00,214.34,214.44,214.15,214.15,5700.0,207.9052,208.0022,207.7209,207.7209,5700.0
2022-08-25 11:25:00,214.13,214.48,214.12,214.48,2360.0,207.7015,208.041,207.6918,208.041,2360.0
2022-08-25 11:30:00,214.47,214.69,214.47,214.5,2646.0,208.0313,208.2447,208.0313,208.0604,2646.0
2022-08-25 11:35:00,214.45,214.45,214.15,214.15,1297.0,208.0119,208.0119,207.7209,207.7209,1297.0
2022-08-25 11:40:00,214.19,214.37,214.15,214.22,726.0,207.7597,207.9343,207.7209,207.7888,726.0
2022-08-25 11:45:00,214.33,214.57,214.31,214.47,2314.0,207.8955,208.1283,207.8761,208.0313,2314.0
2022-08-25 11:50:00,214.43,214.51,214.37,214.47,4574.0,207.9925,208.0701,207.9343,208.0313,4574.0
2022-08-25 11:55:00,214.52,214.78,214.47,214.78,1950.0,208.0798,208.332,208.0313,208.332,1950.0
2022-08-25 12:00:00,214.84,214.85,214.54,214.63,1171.0,208.3902,208.3999,208.0992,208.1865,1171.0
2022-08-25 12:05:00,214.66,214.76,214.58,214.63,1323.0,208.2156,208.3126,208.138,208.1865,1323.0
2022-08-25 12:10:00,214.65,214.75,214.27,214.37,2106.0,208.2059,208.3029,207.8373,207.9343,2106.0
2022-08-25 12:15:00,214.32,214.41,214.26,214.37,929.0,207.8858,207.9731,207.8276,207.9343,929.0
2022-08-25 12:20:00,214.38,214.44,214.28,214.41,2533.0,207.944,208.0022,207.847,207.9731,2533.0
2022-08-25 12:25:00,214.43,214.71,214.4,214.42,2782.0,207.9925,208.2641,207.9634,207.9828,2782.0
2022-08-25 12:30:00,214.29,214.4,214.25,214.4,977.0,207.8567,207.9634,207.8179,207.9634,977.0
2022-08-25 12:35:00,214.42,214.42,214.41,214.42,100.0,207.9828,207.9828,207.9731,207.9828,100.0
2022-08-25 12:40:00,214.4,214.4,214.17,214.31,3263.0,207.9634,207.9634,207.7403,207.8761,3263.0
2022-08-25 12:45:00,214.27,214.35,214.17,214.23,3688.0,207.8373,207.9149,207.7403,207.7985,3688.0
2022-08-25 12:50:00,214.43,214.44,214.25,214.44,615.0,207.9925,208.0022,207.8179,208.0022,615.0
2022-08-25 12:55:00,214.4,214.52,214.39,214.46,3915.0,207.9634,208.0798,207.9537,208.0216,3915.0
2022-08-25 13:00:00,214.36,214.47,214.36,214.47,555.0,207.9246,208.0313,207.9246,208.0313,555.0
2022-08-25 13:05:00,214.33,214.76,214.33,214.43,6812.0,207.8955,208.3126,207.8955,207.9925,6812.0
2022-08-25 13:10:00,214.44,214.44,214.44,214.44,200.0,208.0022,208.0022,208.0022,208.0022,200.0
2022-08-25 13:15:00,214.54,214.54,214.46,214.53,3386.0,208.0992,208.0992,208.0216,208.0895,3386.0
2022-08-25 13:20:00,214.67,214.81,214.62,214.81,2116.0,208.2253,208.3611,208.1768,208.3611,2116.0
2022-08-25 13:25:00,214.82,214.91,214.8,214.84,3302.0,208.3708,208.4581,208.3514,208.3902,3302.0
2022-08-25 13:30:00,214.81,214.95,214.81,214.94,1932.0,208.3611,208.4969,208.3611,208.4872,1932.0
2022-08-25 13:35:00,215.02,215.09,214.85,214.95,2368.0,208.5648,208.6327,208.3999,208.4969,2368.0
2022-08-25 13:40:00,214.98,215.08,214.96,215.08,2388.0,208.526,208.623,208.5066,208.623,2388.0
2022-08-25 13:45:00,215.08,215.4,215.06,215.3,941.0,208.623,208.9334,208.6036,208.8364,941.0
2022-08-25 13:50:00,215.23,215.26,215.22,215.26,1257.0,208.7685,208.7976,208.7588,208.7976,1257.0
2022-08-25 13:55:00,215.17,215.18,215.06,215.06,506.0,208.7103,208.72,208.6036,208.6036,506.0
2022-08-25 14:00:00,215.06,215.3,215.06,215.22,1446.0,208.6036,208.8364,208.6036,208.7588,1446.0
2022-08-25 14:05:00,215.09,215.18,214.89,214.9,1776.0,208.6327,208.72,208.4387,208.4484,1776.0
2022-08-25 14:10:00,214.85,215.17,214.82,215.16,2329.0,208.3999,208.7103,208.3708,208.7006,2329.0
2022-08-25 14:15:00,215.15,215.26,215.12,215.16,3650.0,208.6909,208.7976,208.6618,208.7006,3650.0
2022-08-25 14:20:00,215.16,215.2,215.04,215.1,1888.0,208.7006,208.7394,208.5842,208.6424,1888.0
2022-08-25 14:25:00,215.01,215.25,215.0,215.25,1826.0,208.5551,208.7879,208.5454,208.7879,1826.0
2022-08-25 14:30:00,215.24,215.28,214.86,214.86,2970.0,208.7782,208.817,208.4096,208.4096,2970.0
2022-08-25 14:35:00,214.81,215.13,214.81,215.13,4918.0,208.3611,208.6715,208.3611,208.6715,4918.0
2022-08-25 14:40:00,215.09,215.09,214.86,215.01,2565.0,208.6327,208.6327,208.4096,208.5551,2565.0
2022-08-25 14:45:00,215.03,215.05,214.92,214.97,1410.0,208.5745,208.5939,208.4678,208.5163,1410.0
2022-08-25 14:50:00,215.01,215.01,214.85,214.96,6682.0,208.5551,208.5551,208.3999,208.5066,6682.0
2022-08-25 14:55:00,215.02,215.08,215.02,215.03,801.0,208.5648,208.623,208.5648,208.5745,801.0
2022-08-25 15:00:00,215.16,215.2,215.07,215.2,1488.0,208.7006,208.7394,208.6133,208.7394,1488.0
2022-08-25 15:05:00,215.25,215.3,215.19,215.29,3545.0,208.7879,208.8364,208.7297,208.8267,3545.0
2022-08-25 15:10:00,215.26,215.36,215.22,215.33,1946.0,208.7976,208.8946,208.7588,208.8655,1946.0
2022-08-25 15:15:00,215.34,215.64,215.34,215.64,7123.0,208.8752,209.1662,208.8752,209.1662,7123.0
2022-08-25 15:20:00,215.71,215.92,215.68,215.87,13321.0,209.2341,209.4378,209.205,209.3893,13321.0
2022-08-25 15:25:00,215.92,215.98,215.5,215.56,5529.0,209.4378,209.496,209.0304,209.0886,5529.0
2022-08-25 15:30:00,215.5,215.6,215.47,215.47,6308.0,209.0304,209.1274,209.0013,209.0013,6308.0
2022-08-25 15:35:00,215.51,215.63,215.45,215.59,6478.0,209.0401,209.1565,208.9819,209.1177,6478.0
2022-08-25 15:40:00,215.58,216.27,215.57,216.27,6547.0,209.108,209.7773,209.0983,209.7773,6547.0
2022-08-25 15:45:00,216.19,216.57,216.19,216.55,17591.0,209.6997,210.0683,209.6997,210.0489,17591.0
2022-08-25 15:50:00,216.56,216.58,216.18,216.45,10630.0,210.0586,210.078,209.69,209.9519,10630.0
2022-08-25 15:55:00,216.41,216.91,216.41,216.83,62430.0,209.9131,210.3981,209.9131,210.3205,62430.0
2022-08-26 09:30:00,216.7,216.7,215.93,215.93,11205.0,210.1944,210.1944,209.4475,209.4475,11205.0
2022-08-26 09:35:00,216.31,216.37,215.96,216.37,2736.0,209.8161,209.8743,209.4766,209.8743,2736.0
2022-08-26 09:40:00,216.35,216.36,215.77,215.92,1600.0,209.8549,209.8646,209.2923,209.4378,1600.0
2022-08-26 09:45:00,216.32,216.32,216.0,216.09,3200.0,209.8258,209.8258,209.5154,209.6027,3200.0
2022-08-26 09:50:00,216.28,216.52,215.87,216.48,5475.0,209.787,210.0198,209.3893,209.981,5475.0
2022-08-26 09:55:00,216.48,216.52,216.19,216.52,4631.0,209.981,210.0198,209.6997,210.0198,4631.0
2022-08-26 10:00:00,216.59,216.59,214.55,214.67,17573.0,210.0877,210.0877,208.1089,208.2253,17573.0
2022-08-26 10:05:00,214.51,215.79,214.51,215.74,4568.0,208.0701,209.3117,208.0701,209.2632,4568.0
2022-08-26 10:10:00,216.25,216.6,215.54,216.16,4501.0,209.7579,210.0974,209.0692,209.6706,4501.0
2022-08-26 10:15:00,216.27,216.31,215.6,216.19,2777.0,209.7773,209.8161,209.1274,209.6997,2777.0
2022-08-26 10:20:00,215.98,216.06,215.43,215.53,6652.0,209.496,209.5736,208.9625,209.0595,6652.0
2022-08-26 10:25:00,215.61,215.76,214.04,214.13,17750.0,209.1371,209.2826,207.6142,207.7015,17750.0
2022-08-26 10:30:00,214.05,214.05,213.31,213.49,6339.0,207.6239,207.6239,206.9061,207.0807,6339.0
2022-08-26 10:35:00,213.44,213.6,213.2,213.43,9148.0,207.0322,207.1874,206.7995,207.0225,9148.0
2022-08-26 10:40:00,213.58,213.6,213.2,213.26,8217.0,207.168,207.1874,206.7995,206.8576,8217.0
2022-08-26 10:45:00,213.28,213.28,212.73,213.11,6857.0,206.877,206.877,206.3436,206.7122,6857.0
2022-08-26 10:50:00,213.01,213.03,212.7,212.84,2540.0,206.6152,206.6346,206.3145,206.4503,2540.0
2022-08-26 10:55:00,212.8,213.12,212.79,213.02,3017.0,206.4115,206.7219,206.4018,206.6249,3017.0
2022-08-26 11:00:00,212.93,212.93,212.33,212.41,2545.0,206.5376,206.5376,205.9556,206.0332,2545.0
2022-08-26 11:05:00,212.31,212.42,211.78,211.82,6002.0,205.9362,206.0429,205.4221,205.4609,6002.0
2022-08-26 11:10:00,211.76,211.8,211.51,211.71,5679.0,205.4027,205.4415,205.1602,205.3542,5679.0
2022-08-26 11:15:00,211.78,211.78,211.2,211.21,5105.0,205.4221,205.4221,204.8595,204.8692,5105.0
2022-08-26 11:20:00,211.21,211.43,211.02,211.43,7911.0,204.8692,205.0826,204.6849,205.0826,7911.0
2022-08-26 11:25:00,211.31,211.61,211.24,211.55,9244.0,204.9662,205.2572,204.8983,205.199,9244.0
2022-08-26 11:30:00,211.56,212.01,211.55,211.79,5892.0,205.2087,205.6452,205.199,205.4318,5892.0
2022-08-26 11:35:00,211.84,212.3,211.7,211.99,17827.0,205.4803,205.9265,205.3445,205.6258,17827.0
2022-08-26 11:40:00,211.93,212.1,211.79,212.0,3113.0,205.5676,205.7325,205.4318,205.6355,3113.0
2022-08-26 11:45:00,212.01,212.02,211.73,212.0,2869.0,205.6452,205.6549,205.3736,205.6355,2869.0
2022-08-26 11:50:00,212.01,212.06,211.82,212.02,3440.0,205.6452,205.6937,205.4609,205.6549,3440.0
2022-08-26 11:55:00,211.95,211.96,211.7,211.77,2912.0,205.587,205.5967,205.3445,205.4124,2912.0
2022-08-26 12:00:00,211.73,211.77,211.3,211.43,3163.0,205.3736,205.4124,204.9565,205.0826,3163.0
2022-08-26 12:05:00,211.36,211.43,211.15,211.16,1512.0,205.0147,205.0826,204.811,204.8207,1512.0
2022-08-26 12:10:00,211.18,211.18,210.9,211.06,5057.0,204.8401,204.8401,204.5685,204.7237,5057.0
2022-08-26 12:15:00,211.03,211.06,210.66,210.71,1908.0,204.6946,204.7237,204.3357,204.3842,1908.0
2022-08-26 12:20:00,210.7,210.7,210.44,210.65,3213.0,204.3745,204.3745,204.1223,204.326,3213.0
2022-08-26 12:25:00,210.6,210.77,210.57,210.77,1000.0,204.2775,204.4424,204.2484,204.4424,1000.0
2022-08-26 12:30:00,210.78,210.8,210.59,210.6,2978.0,204.4521,204.4715,204.2678,204.2775,2978.0
2022-08-26 12:35:00,210.66,210.66,210.53,210.54,1840.0,204.3357,204.3357,204.2096,204.2193,1840.0
2022-08-26 12:40:00,210.49,210.79,210.46,210.79,2651.0,204.1708,204.4618,204.1417,204.4618,2651.0
2022-08-26 12:45:00,210.7,210.79,210.54,210.75,1200.0,204.3745,204.4618,204.2193,204.423,1200.0
2022-08-26 12:50:00,210.61,210.61,210.22,210.34,980.0,204.2872,204.2872,203.9089,204.0253,980.0
2022-08-26 12:55:00,210.24,210.84,210.24,210.77,4155.0,203.9283,204.5103,203.9283,204.4424,4155.0
2022-08-26 13:00:00,210.7,211.02,210.65,210.86,6920.0,204.3745,204.6849,204.326,204.5297,6920.0
2022-08-26 13:05:00,210.86,211.0,210.75,210.95,2344.0,204.5297,204.6655,204.423,204.617,2344.0
2022-08-26 13:10:00,210.86,210.96,210.71,210.87,2202.0,204.5297,204.6267,204.3842,204.5394,2202.0
2022-08-26 13:15:00,210.92,211.05,210.83,210.83,2808.0,204.5879,204.714,204.5006,204.5006,2808.0
2022-08-26 13:20:00,210.83,211.05,210.76,211.05,1765.0,204.5006,204.714,204.4327,204.714,1765.0
2022-08-26 13:25:00,211.05,211.22,210.97,211.05,1600.0,204.714,204.8789,204.6364,204.714,1600.0
2022-08-26 13:30:00,211.07,211.07,210.59,210.67,1003.0,204.7334,204.7334,204.2678,204.3454,1003.0
2022-08-26 13:35:00,210.63,210.78,210.41,210.42,2028.0,204.3066,204.4521,204.0932,204.1029,2028.0
2022-08-26 13:40:00,210.49,210.49,210.18,210.27,2003.0,204.1708,204.1708,203.8701,203.9574,2003.0
2022-08-26 13:45:00,210.26,210.41,210.26,210.37,1170.0,203.9477,204.0932,203.9477,204.0544,1170.0
2022-08-26 13:50:00,210.46,210.46,210.2,210.31,2136.0,204.1417,204.1417,203.8895,203.9962,2136.0
2022-08-26 13:55:00,210.31,210.34,210.08,210.16,5726.0,203.9962,204.0253,203.7731,203.8507,5726.0
2022-08-26 14:00:00,210.28,210.37,210.08,210.08,2092.0,203.9671,204.0544,203.7731,203.7731,2092.0
2022-08-26 14:05:00,210.09,210.22,209.84,209.97,3791.0,203.7828,203.9089,203.5403,203.6664,3791.0
2022-08-26 14:10:00,209.9,209.93,209.74,209.77,1720.0,203.5985,203.6276,203.4433,203.4724,1720.0
2022-08-26 14:15:00,209.75,209.75,209.26,209.27,2178.0,203.453,203.453,202.9777,202.9874,2178.0
2022-08-26 14:20:00,209.38,209.47,209.28,209.32,4906.0,203.0941,203.1814,202.9971,203.0359,4906.0
2022-08-26 14:25:00,209.32,209.36,209.18,209.31,1100.0,203.0359,203.0747,202.9001,203.0262,1100.0
2022-08-26 14:30:00,209.26,209.42,209.24,209.33,3400.0,202.9777,203.1329,202.9583,203.0456,3400.0
2022-08-26 14:35:00,209.33,209.37,209.11,209.23,2347.0,203.0456,203.0844,202.8322,202.9486,2347.0
2022-08-26 14:40:00,209.18,209.18,209.04,209.08,3085.0,202.9001,202.9001,202.7643,202.8031,3085.0
2022-08-26 14:45:00,209.08,209.22,208.78,208.78,5556.0,202.8031,202.9389,202.5121,202.5121,5556.0
2022-08-26 14:50:00,208.84,208.85,208.57,208.58,11620.0,202.5703,202.58,202.3084,202.3181,11620.0
2022-08-26 14:55:00,208.57,208.57,208.3,208.3,5015.0,202.3084,202.3084,202.0466,202.0466,5015.0
2022-08-26 15:00:00,208.31,208.47,208.29,208.29,3685.0,202.0563,202.2115,202.0369,202.0369,3685.0
2022-08-26 15:05:00,208.3,208.39,208.0,208.05,6584.0,202.0466,202.1339,201.7556,201.8041,6584.0
2022-08-26 15:10:00,208.09,208.09,207.74,207.9,9148.0,201.8429,201.8429,201.5034,201.6586,9148.0
2022-08-26 15:15:00,207.89,208.31,207.87,208.16,4999.0,201.6489,202.0563,201.6295,201.9108,4999.0
2022-08-26 15:20:00,208.16,208.21,207.76,207.76,8016.0,201.9108,201.9593,201.5228,201.5228,8016.0
2022-08-26 15:25:00,207.69,207.94,207.65,207.88,6458.0,201.4549,201.6974,201.4161,201.6392,6458.0
2022-08-26 15:30:00,207.73,207.73,207.42,207.43,8706.0,201.4937,201.4937,201.193,201.2027,8706.0
2022-08-26 15:35:00,207.51,207.57,207.27,207.52,10376.0,201.2803,201.3385,201.0475,201.29,10376.0
2022-08-26 15:40:00,207.52,207.54,207.05,207.37,12877.0,201.29,201.3094,200.8341,201.1445,12877.0
2022-08-26 15:45:00,207.43,207.63,207.06,207.06,14179.0,201.2027,201.3967,200.8438,200.8438,14179.0
2022-08-26 15:50:00,207.06,207.36,206.82,206.82,24698.0,200.8438,201.1348,200.611,200.611,24698.0
2022-08-26 15:55:00,206.89,207.41,206.89,207.05,63043.0,200.6789,201.1833,200.6789,200.8341,63043.0
2022-08-29 09:30:00,205.0,205.76,204.68,204.95,15019.0,198.8456,199.5828,198.5352,198.7971,15019.0
2022-08-29 09:35:00,205.15,205.47,205.15,205.42,2424.0,198.9911,199.3015,198.9911,199.253,2424.0
2022-08-29 09:40:00,205.34,205.88,205.21,205.81,2184.0,199.1754,199.6992,199.0493,199.6313,2184.0
2022-08-29 09:45:00,205.44,205.84,205.42,205.73,6281.0,199.2724,199.6604,199.253,199.5537,6281.0
2022-08-29 09:50:00,205.74,206.31,205.69,205.69,3352.0,199.5634,200.1163,199.5149,199.5149,3352.0
2022-08-29 09:55:00,206.17,206.24,205.65,205.84,1529.0,199.9805,200.0484,199.4761,199.6604,1529.0
2022-08-29 10:00:00,205.64,205.77,205.4,205.77,6000.0,199.4664,199.5925,199.2336,199.5925,6000.0
2022-08-29 10:05:00,205.64,206.0,205.63,205.87,1964.0,199.4664,199.8156,199.4567,199.6895,1964.0
2022-08-29 10:10:00,206.01,206.29,205.74,205.97,4901.0,199.8253,200.0969,199.5634,199.7865,4901.0
2022-08-29 10:15:00,206.14,206.48,206.1,206.47,4778.0,199.9514,200.2812,199.9126,200.2715,4778.0
2022-08-29 10:20:00,206.47,207.07,206.47,206.99,5640.0,200.2715,200.8535,200.2715,200.7759,5640.0
2022-08-29 10:25:00,206.97,207.21,206.69,206.7,13289.0,200.7565,200.9893,200.4849,200.4946,13289.0
2022-08-29 10:30:00,206.59,206.82,206.35,206.4,3210.0,200.3879,200.611,200.1551,200.2036,3210.0
2022-08-29 10:35:00,206.4,206.49,206.28,206.28,3492.0,200.2036,200.2909,200.0872,200.0872,3492.0
2022-08-29 10:40:00,206.18,206.43,206.18,206.22,9060.0,199.9902,200.2327,199.9902,200.029,9060.0
2022-08-29 10:45:00,206.21,206.21,205.74,206.05,2719.0,200.0193,200.0193,199.5634,199.8641,2719.0
2022-08-29 10:50:00,206.06,206.06,205.64,205.84,3068.0,199.8738,199.8738,199.4664,199.6604,3068.0
2022-08-29 10:55:00,205.85,205.93,205.67,205.67,2192.0,199.6701,199.7477,199.4955,199.4955,2192.0
2022-08-29 11:00:00,205.78,206.45,205.71,206.17,4820.0,199.6022,200.2521,199.5343,199.9805,4820.0
2022-08-29 11:05:00,206.09,206.14,205.88,206.08,2555.0,199.9029,199.9514,199.6992,199.8932,2555.0
2022-08-29 11:10:00,206.09,206.2,205.99,206.15,3738.0,199.9029,200.0096,199.8059,199.9611,3738.0
2022-08-29 11:15:00,206.12,206.36,206.12,206.18,1600.0,199.932,200.1648,199.932,199.9902,1600.0
2022-08-29 11:20:00,206.43,206.53,206.32,206.32,1952.0,200.2327,200.3297,200.126,200.126,1952.0
2022-08-29 11:25:00,206.34,206.35,206.04,206.07,2549.0,200.1454,200.1551,199.8544,199.8835,2549.0
2022-08-29 11:30:00,205.89,206.22,205.67,206.09,3807.0,199.7089,200.029,199.4955,199.9029,3807.0
2022-08-29 11:35:00,205.97,206.28,205.75,205.75,4027.0,199.7865,200.0872,199.5731,199.5731,4027.0
2022-08-29 11:40:00,205.74,205.75,205.49,205.49,6767.0,199.5634,199.5731,199.3209,199.3209,6767.0
2022-08-29 11:45:00,205.28,205.6,205.25,205.6,1200.0,199.1172,199.4276,199.0881,199.4276,1200.0
2022-08-29 11:50:00,205.74,205.88,205.69,205.86,1600.0,199.5634,199.6992,199.5149,199.6798,1600.0
2022-08-29 11:55:00,206.03,206.18,206.02,206.02,908.0,199.8447,199.9902,199.835,199.835,908.0
2022-08-29 12:00:00,206.13,206.62,206.13,206.62,900.0,199.9417,200.417,199.9417,200.417,900.0
2022-08-29 12:05:00,206.55,206.84,206.55,206.77,1750.0,200.3491,200.6304,200.3491,200.5625,1750.0
2022-08-29 12:10:00,206.76,206.88,206.56,206.57,2235.0,200.5528,200.6692,200.3588,200.3685,2235.0
2022-08-29 12:15:00,206.82,206.93,206.75,206.75,1406.0,200.611,200.7177,200.5431,200.5431,1406.0
2022-08-29 12:20:00,206.73,206.83,206.72,206.78,1294.0,200.5237,200.6207,200.514,200.5722,1294.0
2022-08-29 12:25:00,206.74,206.92,206.74,206.92,870.0,200.5334,200.708,200.5334,200.708,870.0
2022-08-29 12:30:00,206.8,206.8,206.55,206.55,604.0,200.5916,200.5916,200.3491,200.3491,604.0
2022-08-29 12:35:00,206.51,206.77,206.5,206.72,1651.0,200.3103,200.5625,200.3006,200.514,1651.0
2022-08-29 12:40:00,206.66,207.24,206.64,207.24,1977.0,200.4558,201.0184,200.4364,201.0184,1977.0
2022-08-29 12:45:00,207.09,207.46,207.08,207.46,806.0,200.8729,201.2318,200.8632,201.2318,806.0
2022-08-29 12:50:00,207.61,207.74,207.49,207.49,2267.0,201.3773,201.5034,201.2609,201.2609,2267.0
2022-08-29 12:55:00,207.5,207.51,207.36,207.47,1868.0,201.2706,201.2803,201.1348,201.2415,1868.0
2022-08-29 13:00:00,207.6,207.8,207.55,207.55,1995.0,201.3676,201.5616,201.3191,201.3191,1995.0
2022-08-29 13:05:00,207.55,207.66,207.36,207.62,1686.0,201.3191,201.4258,201.1348,201.387,1686.0
2022-08-29 13:10:00,207.61,207.67,207.3,207.33,2018.0,201.3773,201.4355,201.0766,201.1057,2018.0
2022-08-29 13:15:00,207.28,207.38,207.01,207.01,10765.0,201.0572,201.1542,200.7953,200.7953,10765.0
2022-08-29 13:20:00,207.19,207.32,207.18,207.25,3120.0,200.9699,201.096,200.9602,201.0281,3120.0
2022-08-29 13:25:00,207.36,207.43,207.16,207.41,6519.0,201.1348,201.2027,200.9408,201.1833,6519.0
2022-08-29 13:30:00,207.44,207.7,207.36,207.69,1930.0,201.2124,201.4646,201.1348,201.4549,1930.0
2022-08-29 13:35:00,207.6,207.79,207.58,207.63,5135.0,201.3676,201.5519,201.3482,201.3967,5135.0
2022-08-29 13:40:00,207.74,208.03,207.69,207.98,2450.0,201.5034,201.7847,201.4549,201.7362,2450.0
2022-08-29 13:45:00,208.07,208.24,207.84,207.84,2650.0,201.8235,201.9884,201.6004,201.6004,2650.0
2022-08-29 13:50:00,207.9,208.13,207.9,208.05,2097.0,201.6586,201.8817,201.6586,201.8041,2097.0
2022-08-29 13:55:00,208.12,208.13,207.98,208.13,2019.0,201.872,201.8817,201.7362,201.8817,2019.0
2022-08-29 14:00:00,208.05,208.09,207.78,207.78,3666.0,201.8041,201.8429,201.5422,201.5422,3666.0
2022-08-29 14:05:00,207.79,207.94,207.73,207.79,4092.0,201.5519,201.6974,201.4937,201.5519,4092.0
2022-08-29 14:10:00,207.62,207.76,207.48,207.48,2715.0,201.387,201.5228,201.2512,201.2512,2715.0
2022-08-29 14:15:00,207.57,207.59,207.34,207.52,2322.0,201.3385,201.3579,201.1154,201.29,2322.0
2022-08-29 14:20:00,207.5,207.53,207.48,207.52,1560.0,201.2706,201.2997,201.2512,201.29,1560.0
2022-08-29 14:25:00,207.53,207.8,207.49,207.56,4550.0,201.2997,201.5616,201.2609,201.3288,4550.0
2022-08-29 14:30:00,207.58,207.91,207.49,207.83,5516.0,201.3482,201.6683,201.2609,201.5907,5516.0
2022-08-29 14:35:00,207.78,208.23,207.75,207.89,1612.0,201.5422,201.9787,201.5131,201.6489,1612.0
2022-08-29 14:40:00,207.89,208.1,207.84,208.1,1159.0,201.6489,201.8526,201.6004,201.8526,1159.0
2022-08-29 14:45:00,207.99,208.07,207.93,207.99,1969.0,201.7459,201.8235,201.6877,201.7459,1969.0
2022-08-29 14:50:00,207.91,207.96,207.75,207.88,3293.0,201.6683,201.7168,201.5131,201.6392,3293.0
2022-08-29 14:55:00,207.96,208.1,207.63,208.1,1740.0,201.7168,201.8526,201.3967,201.8526,1740.0
2022-08-29 15:00:00,208.3,208.72,208.23,208.34,1508.0,202.0466,202.4539,201.9787,202.0854,1508.0
2022-08-29 15:05:00,208.27,208.27,208.04,208.16,2369.0,202.0175,202.0175,201.7944,201.9108,2369.0
2022-08-29 15:10:00,208.25,208.38,207.92,208.2,3571.0,201.9981,202.1242,201.678,201.9496,3571.0
2022-08-29 15:15:00,208.17,208.34,208.01,208.1,3001.0,201.9205,202.0854,201.7653,201.8526,3001.0
2022-08-29 15:20:00,207.91,208.12,207.91,207.99,1769.0,201.6683,201.872,201.6683,201.7459,1769.0
2022-08-29 15:25:00,207.93,207.97,207.63,207.64,4050.0,201.6877,201.7265,201.3967,201.4064,4050.0
2022-08-29 15:30:00,207.62,207.96,207.44,207.96,3021.0,201.387,201.7168,201.2124,201.7168,3021.0
2022-08-29 15:35:00,207.88,208.18,207.78,208.17,3936.0,201.6392,201.9302,201.5422,201.9205,3936.0
2022-08-29 15:40:00,208.17,208.17,207.77,207.87,6064.0,201.9205,201.9205,201.5325,201.6295,6064.0
2022-08-29 15:45:00,207.89,207.89,207.51,207.63,6908.0,201.6489,201.6489,201.2803,201.3967,6908.0
2022-08-29 15:50:00,207.55,207.67,207.19,207.41,13272.0,201.3191,201.4355,200.9699,201.1833,13272.0
2022-08-29 15:55:00,207.46,207.46,206.78,206.9,30783.0,201.2318,201.2318,200.5722,200.6886,30783.0
2022-08-30 09:30:00,207.25,207.7,206.71,207.43,10734.0,201.0281,201.4646,200.5043,201.2027,10734.0
2022-08-30 09:35:00,207.43,207.43,206.89,206.89,1372.0,201.2027,201.2027,200.6789,200.6789,1372.0
2022-08-30 09:40:00,206.64,207.42,206.64,207.02,2734.0,200.4364,201.193,200.4364,200.805,2734.0
2022-08-30 09:45:00,207.05,207.49,207.01,207.27,3114.0,200.8341,201.2609,200.7953,201.0475,3114.0
2022-08-30 09:50:00,207.12,207.24,207.04,207.24,1200.0,200.902,201.0184,200.8244,201.0184,1200.0
2022-08-30 09:55:00,207.11,207.5,207.0,207.12,1700.0,200.8923,201.2706,200.7856,200.902,1700.0
2022-08-30 10:00:00,207.03,207.03,206.3,206.34,3080.0,200.8147,200.8147,200.1066,200.1454,3080.0
2022-08-30 10:05:00,205.95,206.13,205.89,206.09,2535.0,199.7671,199.9417,199.7089,199.9029,2535.0
2022-08-30 10:10:00,206.12,206.35,205.91,206.19,3010.0,199.932,200.1551,199.7283,199.9999,3010.0
2022-08-30 10:15:00,206.14,206.42,205.95,206.42,3801.0,199.9514,200.223,199.7671,200.223,3801.0
2022-08-30 10:20:00,206.39,206.48,205.64,205.8,3362.0,200.1939,200.2812,199.4664,199.6216,3362.0
2022-08-30 10:25:00,205.85,206.29,205.85,206.26,2633.0,199.6701,200.0969,199.6701,200.0678,2633.0
2022-08-30 10:30:00,206.01,206.13,205.24,205.27,3167.0,199.8253,199.9417,199.0784,199.1075,3167.0
2022-08-30 10:35:00,205.08,205.24,205.01,205.18,1600.0,198.9232,199.0784,198.8553,199.0202,1600.0
2022-08-30 10:40:00,205.17,205.17,204.7,204.7,5224.0,199.0105,199.0105,198.5546,198.5546,5224.0
2022-08-30 10:45:00,204.53,204.74,204.48,204.52,2422.0,198.3897,198.5934,198.3412,198.38,2422.0
2022-08-30 10:50:00,204.41,204.84,204.4,204.74,19193.0,198.2733,198.6904,198.2636,198.5934,19193.0
2022-08-30 10:55:00,204.82,205.14,204.71,205.14,2400.0,198.671,198.9814,198.5643,198.9814,2400.0
2022-08-30 11:00:00,205.03,205.13,204.72,204.99,6273.0,198.8747,198.9717,198.574,198.8359,6273.0
2022-08-30 11:05:00,205.0,205.06,204.71,204.86,7851.0,198.8456,198.9038,198.5643,198.7098,7851.0
2022-08-30 11:10:00,204.86,204.86,204.61,204.73,4147.0,198.7098,198.7098,198.4673,198.5837,4147.0
2022-08-30 11:15:00,204.77,205.09,204.6,205.06,4866.0,198.6225,198.9329,198.4576,198.9038,4866.0
2022-08-30 11:20:00,205.24,205.24,204.95,205.0,3291.0,199.0784,199.0784,198.7971,198.8456,3291.0
2022-08-30 11:25:00,204.97,205.57,204.94,205.25,2056.0,198.8165,199.3985,198.7874,199.0881,2056.0
2022-08-30 11:30:00,205.33,205.93,205.23,205.83,2316.0,199.1657,199.7477,199.0687,199.6507,2316.0
2022-08-30 11:35:00,205.71,205.84,205.28,205.53,1829.0,199.5343,199.6604,199.1172,199.3597,1829.0
2022-08-30 11:40:00,205.41,205.6,205.36,205.56,2596.0,199.2433,199.4276,199.1948,199.3888,2596.0
2022-08-30 11:45:00,205.52,205.53,205.11,205.12,2683.0,199.35,199.3597,198.9523,198.962,2683.0
2022-08-30 11:50:00,205.19,205.6,205.17,205.6,1272.0,199.0299,199.4276,199.0105,199.4276,1272.0
2022-08-30 11:55:00,205.5,205.57,205.25,205.25,2677.0,199.3306,199.3985,199.0881,199.0881,2677.0
2022-08-30 12:00:00,205.34,205.74,205.33,205.59,5605.0,199.1754,199.5634,199.1657,199.4179,5605.0
2022-08-30 12:05:00,205.6,206.12,205.52,206.0,2342.0,199.4276,199.932,199.35,199.8156,2342.0
2022-08-30 12:10:00,205.85,206.24,205.77,206.23,2911.0,199.6701,200.0484,199.5925,200.0387,2911.0
2022-08-30 12:15:00,206.31,206.71,206.05,206.06,2787.0,200.1163,200.5043,199.8641,199.8738,2787.0
2022-08-30 12:20:00,206.0,206.15,205.98,205.98,500.0,199.8156,199.9611,199.7962,199.7962,500.0
2022-08-30 12:25:00,205.81,205.93,205.57,205.87,1273.0,199.6313,199.7477,199.3985,199.6895,1273.0
2022-08-30 12:30:00,205.92,205.92,205.52,205.52,3205.0,199.738,199.738,199.35,199.35,3205.0
2022-08-30 12:35:00,205.46,205.71,205.41,205.53,2295.0,199.2918,199.5343,199.2433,199.3597,2295.0
2022-08-30 12:40:00,205.63,205.78,205.63,205.65,1753.0,199.4567,199.6022,199.4567,199.4761,1753.0
2022-08-30 12:45:00,205.6,205.77,205.55,205.57,2813.0,199.4276,199.5925,199.3791,199.3985,2813.0
2022-08-30 12:50:00,205.63,205.88,205.55,205.79,2201.0,199.4567,199.6992,199.3791,199.6119,2201.0
2022-08-30 12:55:00,205.91,205.91,205.7,205.7,1143.0,199.7283,199.7283,199.5246,199.5246,1143.0
2022-08-30 13:00:00,205.72,205.86,205.62,205.72,2959.0,199.544,199.6798,199.447,199.544,2959.0
2022-08-30 13:05:00,205.79,205.87,205.65,205.67,3551.0,199.6119,199.6895,199.4761,199.4955,3551.0
2022-08-30 13:10:00,205.74,205.74,205.28,205.32,2049.0,199.5634,199.5634,199.1172,199.156,2049.0
2022-08-30 13:15:00,205.32,205.4,205.15,205.21,2823.0,199.156,199.2336,198.9911,199.0493,2823.0
2022-08-30 13:20:00,205.21,205.23,204.99,205.06,2459.0,199.0493,199.0687,198.8359,198.9038,2459.0
2022-08-30 13:25:00,205.03,205.26,204.84,205.2,2966.0,198.8747,199.0978,198.6904,199.0396,2966.0
2022-08-30 13:30:00,205.18,205.5,205.1,205.15,2729.0,199.0202,199.3306,198.9426,198.9911,2729.0
2022-08-30 13:35:00,205.2,205.32,204.96,205.07,2935.0,199.0396,199.156,198.8068,198.9135,2935.0
2022-08-30 13:40:00,205.09,205.1,204.65,204.71,4149.0,198.9329,198.9426,198.5061,198.5643,4149.0
2022-08-30 13:45:00,204.66,205.33,204.59,205.3,6722.0,198.5158,199.1657,198.4479,199.1366,6722.0
2022-08-30 13:50:00,205.3,205.52,205.08,205.3,3577.0,199.1366,199.35,198.9232,199.1366,3577.0
2022-08-30 13:55:00,205.34,205.44,205.26,205.44,3077.0,199.1754,199.2724,199.0978,199.2724,3077.0
2022-08-30 14:00:00,205.41,205.45,205.04,205.45,2614.0,199.2433,199.2821,198.8844,199.2821,2614.0
2022-08-30 14:05:00,205.42,205.43,205.18,205.19,1641.0,199.253,199.2627,199.0202,199.0299,1641.0
2022-08-30 14:10:00,205.16,205.27,205.08,205.19,2321.0,199.0008,199.1075,198.9232,199.0299,2321.0
2022-08-30 14:15:00,205.31,205.31,205.08,205.09,2679.0,199.1463,199.1463,198.9232,198.9329,2679.0
2022-08-30 14:20:00,205.08,205.24,204.99,205.24,4087.0,198.9232,199.0784,198.8359,199.0784,4087.0
2022-08-30 14:25:00,205.28,205.28,204.76,204.95,5162.0,199.1172,199.1172,198.6128,198.7971,5162.0
2022-08-30 14:30:00,204.84,205.23,204.84,205.04,3130.0,198.6904,199.0687,198.6904,198.8844,3130.0
2022-08-30 14:35:00,205.01,205.06,204.93,205.0,2573.0,198.8553,198.9038,198.7777,198.8456,2573.0
2022-08-30 14:40:00,205.04,205.06,204.65,204.86,3728.0,198.8844,198.9038,198.5061,198.7098,3728.0
2022-08-30 14:45:00,204.88,204.91,204.75,204.87,2493.0,198.7292,198.7583,198.6031,198.7195,2493.0
2022-08-30 14:50:00,204.79,205.0,204.72,204.93,2433.0,198.6419,198.8456,198.574,198.7777,2433.0
2022-08-30 14:55:00,204.92,205.14,204.77,204.98,2603.0,198.768,198.9814,198.6225,198.8262,2603.0
2022-08-30 15:00:00,205.18,205.5,205.18,205.38,5195.0,199.0202,199.3306,199.0202,199.2142,5195.0
2022-08-30 15:05:00,205.43,205.89,205.43,205.89,1472.0,199.2627,199.7089,199.2627,199.7089,1472.0
2022-08-30 15:10:00,205.96,206.01,205.85,205.9,4041.0,199.7768,199.8253,199.6701,199.7186,4041.0
2022-08-30 15:15:00,205.97,205.97,205.55,205.84,2866.0,199.7865,199.7865,199.3791,199.6604,2866.0
2022-08-30 15:20:00,205.8,206.0,205.61,205.93,6706.0,199.6216,199.8156,199.4373,199.7477,6706.0
2022-08-30 15:25:00,205.94,205.94,205.64,205.67,7084.0,199.7574,199.7574,199.4664,199.4955,7084.0
2022-08-30 15:30:00,205.65,205.65,205.07,205.24,8566.0,199.4761,199.4761,198.9135,199.0784,8566.0
2022-08-30 15:35:00,205.18,205.61,205.15,205.57,8688.0,199.0202,199.4373,198.9911,199.3985,8688.0
2022-08-30 15:40:00,205.53,205.97,205.53,205.61,10067.0,199.3597,199.7865,199.3597,199.4373,10067.0
2022-08-30 15:45:00,205.57,205.66,204.89,205.03,15264.0,199.3985,199.4858,198.7389,198.8747,15264.0
2022-08-30 15:50:00,204.97,205.14,204.83,204.95,15772.0,198.8165,198.9814,198.6807,198.7971,15772.0
2022-08-30 15:55:00,204.99,205.57,204.97,205.27,53059.0,198.8359,199.3985,198.8165,199.1075,53059.0
2022-08-31 09:30:00,207.66,207.86,206.9,207.73,18075.0,201.4258,201.6198,200.6886,201.4937,18075.0
2022-08-31 09:35:00,207.66,207.66,207.32,207.57,2100.0,201.4258,201.4258,201.096,201.3385,2100.0
2022-08-31 09:40:00,207.58,208.12,207.55,208.08,2634.0,201.3482,201.872,201.3191,201.8332,2634.0
2022-08-31 09:45:00,208.51,209.23,208.44,209.19,2112.0,202.2503,202.9486,202.1824,202.9098,2112.0
2022-08-31 09:50:00,209.18,209.75,208.6,208.6,3243.0,202.9001,203.453,202.3375,202.3375,3243.0
2022-08-31 09:55:00,208.58,208.75,207.96,207.97,7379.0,202.3181,202.483,201.7168,201.7265,7379.0
2022-08-31 10:00:00,207.72,207.82,206.82,206.92,15467.0,201.484,201.581,200.611,200.708,15467.0
2022-08-31 10:05:00,206.78,206.91,206.24,206.25,4463.0,200.5722,200.6983,200.0484,200.0581,4463.0
2022-08-31 10:10:00,206.22,206.64,206.13,206.13,4507.0,200.029,200.4364,199.9417,199.9417,4507.0
2022-08-31 10:15:00,206.13,206.39,205.83,206.36,6831.0,199.9417,200.1939,199.6507,200.1648,6831.0
2022-08-31 10:20:00,206.3,206.52,206.15,206.29,4455.0,200.1066,200.32,199.9611,200.0969,4455.0
2022-08-31 10:25:00,206.29,206.33,205.93,206.08,5376.0,200.0969,200.1357,199.7477,199.8932,5376.0
2022-08-31 10:30:00,205.98,206.37,205.97,206.35,3785.0,199.7962,200.1745,199.7865,200.1551,3785.0
2022-08-31 10:35:00,206.47,206.63,206.0,206.0,3204.0,200.2715,200.4267,199.8156,199.8156,3204.0
2022-08-31 10:40:00,205.87,206.42,205.68,206.29,2400.0,199.6895,200.223,199.5052,200.0969,2400.0
2022-08-31 10:45:00,206.45,206.61,206.23,206.55,20544.0,200.2521,200.4073,200.0387,200.3491,20544.0
2022-08-31 10:50:00,206.63,206.87,205.8,205.97,7596.0,200.4267,200.6595,199.6216,199.7865,7596.0
2022-08-31 10:55:00,205.96,206.18,205.52,205.52,5252.0,199.7768,199.9902,199.35,199.35,5252.0
2022-08-31 11:00:00,205.52,205.54,205.05,205.26,4434.0,199.35,199.3694,198.8941,199.0978,4434.0
2022-08-31 11:05:00,205.24,205.24,204.82,205.11,2561.0,199.0784,199.0784,198.671,198.9523,2561.0
2022-08-31 11:10:00,205.11,205.14,204.88,205.07,4265.0,198.9523,198.9814,198.7292,198.9135,4265.0
2022-08-31 11:15:00,205.12,205.48,205.03,205.48,6903.0,198.962,199.3112,198.8747,199.3112,6903.0
2022-08-31 11:20:00,205.45,205.67,205.25,205.62,6981.0,199.2821,199.4955,199.0881,199.447,6981.0
2022-08-31 11:25:00,205.62,205.84,205.6,205.84,2530.0,199.447,199.6604,199.4276,199.6604,2530.0
2022-08-31 11:30:00,205.75,205.84,205.54,205.62,12183.0,199.5731,199.6604,199.3694,199.447,12183.0
2022-08-31 11:35:00,205.52,205.62,205.46,205.49,9252.0,199.35,199.447,199.2918,199.3209,9252.0
2022-08-31 11:40:00,205.53,205.82,205.39,205.82,3338.0,199.3597,199.641,199.2239,199.641,3338.0
2022-08-31 11:45:00,205.97,206.03,205.85,205.89,3443.0,199.7865,199.8447,199.6701,199.7089,3443.0
2022-08-31 11:50:00,205.88,206.16,205.88,206.16,3651.0,199.6992,199.9708,199.6992,199.9708,3651.0
2022-08-31 11:55:00,206.14,206.29,205.89,206.03,14774.0,199.9514,200.0969,199.7089,199.8447,14774.0
2022-08-31 12:00:00,206.03,206.08,205.87,206.06,2194.0,199.8447,199.8932,199.6895,199.8738,2194.0
2022-08-31 12:05:00,206.11,206.28,205.87,206.19,4044.0,199.9223,200.0872,199.6895,199.9999,4044.0
2022-08-31 12:10:00,206.14,206.19,205.96,205.96,5709.0,199.9514,199.9999,199.7768,199.7768,5709.0
2022-08-31 12:15:00,206.05,206.34,205.95,206.18,3155.0,199.8641,200.1454,199.7671,199.9902,3155.0
2022-08-31 12:20:00,206.25,206.28,205.93,205.95,2694.0,200.0581,200.0872,199.7477,199.7671,2694.0
2022-08-31 12:25:00,205.92,206.37,205.86,206.37,1306.0,199.738,200.1745,199.6798,200.1745,1306.0
2022-08-31 12:30:00,206.36,206.64,206.29,206.53,4454.0,200.1648,200.4364,200.0969,200.3297,4454.0
2022-08-31 12:35:00,206.48,206.58,206.38,206.39,1819.0,200.2812,200.3782,200.1842,200.1939,1819.0
2022-08-31 12:40:00,206.38,206.52,206.13,206.4,3700.0,200.1842,200.32,199.9417,200.2036,3700.0
2022-08-31 12:45:00,206.4,206.5,206.34,206.39,2306.0,200.2036,200.3006,200.1454,200.1939,2306.0
2022-08-31 12:50:00,206.39,206.4,206.21,206.25,1675.0,200.1939,200.2036,200.0193,200.0581,1675.0
2022-08-31 12:55:00,206.25,206.35,206.16,206.29,1704.0,200.0581,200.1551,199.9708,200.0969,1704.0
2022-08-31 13:00:00,206.43,206.6,206.41,206.55,2239.0,200.2327,200.3976,200.2133,200.3491,2239.0
2022-08-31 13:05:00,206.57,206.79,206.49,206.79,2286.0,200.3685,200.5819,200.2909,200.5819,2286.0
2022-08-31 13:10:00,206.73,206.83,206.7,206.76,1335.0,200.5237,200.6207,200.4946,200.5528,1335.0
2022-08-31 13:15:00,206.63,206.68,206.26,206.26,2514.0,200.4267,200.4752,200.0678,200.0678,2514.0
2022-08-31 13:20:00,206.27,206.41,206.17,206.2,5508.0,200.0775,200.2133,199.9805,200.0096,5508.0
2022-08-31 13:25:00,206.19,206.25,205.81,206.25,3751.0,199.9999,200.0581,199.6313,200.0581,3751.0
2022-08-31 13:30:00,206.27,206.49,206.07,206.49,4183.0,200.0775,200.2909,199.8835,200.2909,4183.0
2022-08-31 13:35:00,206.41,206.41,206.15,206.15,5801.0,200.2133,200.2133,199.9611,199.9611,5801.0
2022-08-31 13:40:00,206.0,206.2,205.96,206.2,2362.0,199.8156,200.0096,199.7768,200.0096,2362.0
2022-08-31 13:45:00,206.28,206.3,206.15,206.2,3368.0,200.0872,200.1066,199.9611,200.0096,3368.0
2022-08-31 13:50:00,206.12,206.5,206.12,206.49,4664.0,199.932,200.3006,199.932,200.2909,4664.0
2022-08-31 13:55:00,206.47,206.58,206.41,206.42,3817.0,200.2715,200.3782,200.2133,200.223,3817.0
2022-08-31 14:00:00,206.36,206.54,206.28,206.41,3464.0,200.1648,200.3394,200.0872,200.2133,3464.0
2022-08-31 14:05:00,206.41,206.64,206.26,206.64,3011.0,200.2133,200.4364,200.0678,200.4364,3011.0
2022-08-31 14:10:00,206.61,206.61,206.5,206.56,1896.0,200.4073,200.4073,200.3006,200.3588,1896.0
2022-08-31 14:15:00,206.65,206.79,206.64,206.72,4234.0,200.4461,200.5819,200.4364,200.514,4234.0
2022-08-31 14:20:00,206.78,206.82,206.56,206.72,2889.0,200.5722,200.611,200.3588,200.514,2889.0
2022-08-31 14:25:00,206.73,206.8,206.67,206.75,8836.0,200.5237,200.5916,200.4655,200.5431,8836.0
2022-08-31 14:30:00,206.74,206.81,206.56,206.6,5935.0,200.5334,200.6013,200.3588,200.3976,5935.0
2022-08-31 14:35:00,206.61,206.61,206.4,206.41,2703.0,200.4073,200.4073,200.2036,200.2133,2703.0
2022-08-31 14:40:00,206.41,206.55,206.28,206.3,8734.0,200.2133,200.3491,200.0872,200.1066,8734.0
2022-08-31 14:45:00,206.26,206.62,206.24,206.6,3545.0,200.0678,200.417,200.0484,200.3976,3545.0
2022-08-31 14:50:00,206.6,206.61,206.5,206.59,4156.0,200.3976,200.4073,200.3006,200.3879,4156.0
2022-08-31 14:55:00,206.56,206.63,206.41,206.63,7015.0,200.3588,200.4267,200.2133,200.4267,7015.0
2022-08-31 15:00:00,206.58,206.98,206.46,206.98,9450.0,200.3782,200.7662,200.2618,200.7662,9450.0
2022-08-31 15:05:00,206.92,207.13,206.79,207.02,2649.0,200.708,200.9117,200.5819,200.805,2649.0
2022-08-31 15:10:00,207.05,207.38,207.0,207.38,4599.0,200.8341,201.1542,200.7856,201.1542,4599.0
2022-08-31 15:15:00,207.4,207.65,207.39,207.49,12482.0,201.1736,201.4161,201.1639,201.2609,12482.0
2022-08-31 15:20:00,207.43,207.43,206.78,206.78,8096.0,201.2027,201.2027,200.5722,200.5722,8096.0
2022-08-31 15:25:00,206.77,207.06,206.73,207.05,6220.0,200.5625,200.8438,200.5237,200.8341,6220.0
2022-08-31 15:30:00,207.0,207.01,206.52,206.57,7225.0,200.7856,200.7953,200.32,200.3685,7225.0
2022-08-31 15:35:00,206.56,206.78,206.42,206.78,7519.0,200.3588,200.5722,200.223,200.5722,7519.0
2022-08-31 15:40:00,206.7,206.8,206.32,206.75,15673.0,200.4946,200.5916,200.126,200.5431,15673.0
2022-08-31 15:45:00,206.74,206.81,206.43,206.48,11065.0,200.5334,200.6013,200.2327,200.2812,11065.0
2022-08-31 15:50:00,206.41,206.47,206.05,206.2,24495.0,200.2133,200.2715,199.8641,200.0096,24495.0
2022-08-31 15:55:00,206.17,206.21,205.01,205.24,113822.0,199.9805,200.0193,198.8553,199.0784,113822.0
2022-09-01 09:30:00,204.92,204.92,203.79,204.0,12294.0,198.768,198.768,197.672,197.8756,12294.0
2022-09-01 09:35:00,203.63,203.73,203.07,203.25,7488.0,197.5168,197.6138,196.9736,197.1482,7488.0
2022-09-01 09:40:00,203.25,204.09,203.25,203.99,17791.0,197.1482,197.9629,197.1482,197.8659,17791.0
2022-09-01 09:45:00,204.12,204.4,203.85,204.19,3784.0,197.992,198.2636,197.7302,198.0599,3784.0
2022-09-01 09:50:00,204.0,204.36,203.96,204.36,751.0,197.8756,198.2248,197.8368,198.2248,751.0
2022-09-01 09:55:00,204.34,204.9,204.05,204.8,5134.0,198.2054,198.7486,197.9241,198.6516,5134.0
2022-09-01 10:00:00,204.82,204.9,203.72,203.73,4158.0,198.671,198.7486,197.6041,197.6138,4158.0
2022-09-01 10:05:00,203.87,204.2,203.87,204.14,2201.0,197.7495,198.0696,197.7495,198.0114,2201.0
2022-09-01 10:10:00,204.0,204.33,203.8,203.81,4903.0,197.8756,198.1957,197.6817,197.6914,4903.0
2022-09-01 10:15:00,203.73,203.87,203.4,203.4,1898.0,197.6138,197.7495,197.2937,197.2937,1898.0
2022-09-01 10:20:00,203.31,203.7,203.31,203.7,1102.0,197.2064,197.5847,197.2064,197.5847,1102.0
2022-09-01 10:25:00,203.96,203.97,203.66,203.67,2158.0,197.8368,197.8465,197.5459,197.5556,2158.0
2022-09-01 10:30:00,203.71,203.71,203.15,203.37,2289.0,197.5944,197.5944,197.0512,197.2646,2289.0
2022-09-01 10:35:00,203.3,203.3,202.72,202.94,11692.0,197.1967,197.1967,196.6341,196.8475,11692.0
2022-09-01 10:40:00,202.89,203.02,202.55,202.56,18782.0,196.799,196.9251,196.4692,196.4789,18782.0
2022-09-01 10:45:00,202.61,202.62,202.04,202.04,5662.0,196.5274,196.5371,195.9745,195.9745,5662.0
2022-09-01 10:50:00,202.2,202.63,202.2,202.46,6161.0,196.1297,196.5468,196.1297,196.3819,6161.0
2022-09-01 10:55:00,202.54,202.6,202.26,202.41,4572.0,196.4595,196.5177,196.1879,196.3334,4572.0
2022-09-01 11:00:00,202.45,202.76,202.4,202.62,2657.0,196.3722,196.6729,196.3237,196.5371,2657.0
2022-09-01 11:05:00,202.61,203.25,202.61,203.17,4164.0,196.5274,197.1482,196.5274,197.0706,4164.0
2022-09-01 11:10:00,203.52,203.63,203.43,203.63,2744.0,197.4101,197.5168,197.3228,197.5168,2744.0
2022-09-01 11:15:00,203.62,203.81,203.5,203.75,6323.0,197.5071,197.6914,197.3907,197.6332,6323.0
2022-09-01 11:20:00,203.64,203.68,203.37,203.49,2646.0,197.5265,197.5653,197.2646,197.381,2646.0
2022-09-01 11:25:00,203.37,203.44,203.17,203.25,1286.0,197.2646,197.3325,197.0706,197.1482,1286.0
2022-09-01 11:30:00,203.15,203.53,203.15,203.47,4333.0,197.0512,197.4198,197.0512,197.3616,4333.0
2022-09-01 11:35:00,203.48,203.79,203.38,203.41,3149.0,197.3713,197.672,197.2743,197.3034,3149.0
2022-09-01 11:40:00,203.46,203.48,203.02,203.02,10077.0,197.3519,197.3713,196.9251,196.9251,10077.0
2022-09-01 11:45:00,203.04,203.48,203.03,203.48,9245.0,196.9445,197.3713,196.9348,197.3713,9245.0
2022-09-01 11:50:00,203.48,203.63,203.29,203.36,4458.0,197.3713,197.5168,197.187,197.2549,4458.0
2022-09-01 11:55:00,203.39,203.39,203.12,203.37,2806.0,197.284,197.284,197.0221,197.2646,2806.0
2022-09-01 12:00:00,203.59,203.78,203.46,203.77,1890.0,197.478,197.6623,197.3519,197.6526,1890.0
2022-09-01 12:05:00,203.62,203.87,203.52,203.87,2705.0,197.5071,197.7495,197.4101,197.7495,2705.0
2022-09-01 12:10:00,203.65,203.71,203.5,203.66,2151.0,197.5362,197.5944,197.3907,197.5459,2151.0
2022-09-01 12:15:00,203.69,204.0,203.66,203.9,3106.0,197.575,197.8756,197.5459,197.7786,3106.0
2022-09-01 12:20:00,203.91,204.0,203.68,203.77,1738.0,197.7883,197.8756,197.5653,197.6526,1738.0
2022-09-01 12:25:00,203.8,204.16,203.71,204.0,3709.0,197.6817,198.0308,197.5944,197.8756,3709.0
2022-09-01 12:30:00,203.89,204.16,203.85,204.11,3291.0,197.7689,198.0308,197.7302,197.9823,3291.0
2022-09-01 12:35:00,204.09,204.09,203.83,203.88,1660.0,197.9629,197.9629,197.7108,197.7592,1660.0
2022-09-01 12:40:00,203.89,204.17,203.88,204.12,2062.0,197.7689,198.0405,197.7592,197.992,2062.0
2022-09-01 12:45:00,204.17,204.26,203.98,204.1,6919.0,198.0405,198.1278,197.8562,197.9726,6919.0
2022-09-01 12:50:00,204.02,204.02,203.76,203.76,920.0,197.895,197.895,197.6429,197.6429,920.0
2022-09-01 12:55:00,203.84,203.89,203.55,203.62,3500.0,197.7205,197.7689,197.4392,197.5071,3500.0
2022-09-01 13:00:00,203.66,204.03,203.58,203.89,7959.0,197.5459,197.9047,197.4683,197.7689,7959.0
2022-09-01 13:05:00,203.94,204.39,203.93,204.39,4124.0,197.8174,198.2539,197.8077,198.2539,4124.0
2022-09-01 13:10:00,204.39,204.39,204.13,204.38,4360.0,198.2539,198.2539,198.0017,198.2442,4360.0
2022-09-01 13:15:00,204.35,204.52,204.24,204.27,3393.0,198.2151,198.38,198.1084,198.1375,3393.0
2022-09-01 13:20:00,204.35,204.7,204.35,204.7,14849.0,198.2151,198.5546,198.2151,198.5546,14849.0
2022-09-01 13:25:00,204.72,205.05,204.7,205.01,2000.0,198.574,198.8941,198.5546,198.8553,2000.0
2022-09-01 13:30:00,204.94,205.1,204.94,205.03,3320.0,198.7874,198.9426,198.7874,198.8747,3320.0
2022-09-01 13:35:00,205.07,205.1,204.8,204.8,2056.0,198.9135,198.9426,198.6516,198.6516,2056.0
2022-09-01 13:40:00,204.79,204.88,204.69,204.77,1769.0,198.6419,198.7292,198.5449,198.6225,1769.0
2022-09-01 13:45:00,204.72,204.72,204.4,204.46,2430.0,198.574,198.574,198.2636,198.3218,2430.0
2022-09-01 13:50:00,204.57,204.57,204.49,204.51,1645.0,198.4285,198.4285,198.3509,198.3703,1645.0
2022-09-01 13:55:00,204.51,204.54,204.41,204.5,2326.0,198.3703,198.3994,198.2733,198.3606,2326.0
2022-09-01 14:00:00,204.62,204.69,204.38,204.69,2500.0,198.477,198.5449,198.2442,198.5449,2500.0
2022-09-01 14:05:00,204.68,204.78,204.39,204.51,4252.0,198.5352,198.6322,198.2539,198.3703,4252.0
2022-09-01 14:10:00,204.55,204.77,204.51,204.68,1393.0,198.4091,198.6225,198.3703,198.5352,1393.0
2022-09-01 14:15:00,204.69,204.81,204.65,204.71,1583.0,198.5449,198.6613,198.5061,198.5643,1583.0
2022-09-01 14:20:00,204.7,205.28,204.7,205.21,10729.0,198.5546,199.1172,198.5546,199.0493,10729.0
2022-09-01 14:25:00,205.2,205.51,205.11,205.17,6366.0,199.0396,199.3403,198.9523,199.0105,6366.0
2022-09-01 14:30:00,205.15,205.45,205.15,205.24,4878.0,198.9911,199.2821,198.9911,199.0784,4878.0
2022-09-01 14:35:00,205.29,205.53,205.16,205.29,4511.0,199.1269,199.3597,199.0008,199.1269,4511.0
2022-09-01 14:40:00,205.22,205.46,205.2,205.2,4474.0,199.059,199.2918,199.0396,199.0396,4474.0
2022-09-01 14:45:00,205.13,205.29,204.82,204.91,8498.0,198.9717,199.1269,198.671,198.7583,8498.0
2022-09-01 14:50:00,205.0,205.54,204.99,205.54,6750.0,198.8456,199.3694,198.8359,199.3694,6750.0
2022-09-01 14:55:00,205.45,205.59,205.27,205.5,7147.0,199.2821,199.4179,199.1075,199.3306,7147.0
2022-09-01 15:00:00,205.51,205.73,205.44,205.51,4267.0,199.3403,199.5537,199.2724,199.3403,4267.0
2022-09-01 15:05:00,205.56,205.97,205.56,205.85,6192.0,199.3888,199.7865,199.3888,199.6701,6192.0
2022-09-01 15:10:00,205.9,206.17,205.79,206.07,6442.0,199.7186,199.9805,199.6119,199.8835,6442.0
2022-09-01 15:15:00,206.02,206.02,205.63,205.63,2245.0,199.835,199.835,199.4567,199.4567,2245.0
2022-09-01 15:20:00,205.65,205.75,205.42,205.58,5239.0,199.4761,199.5731,199.253,199.4082,5239.0
2022-09-01 15:25:00,205.58,205.58,205.34,205.43,2933.0,199.4082,199.4082,199.1754,199.2627,2933.0
2022-09-01 15:30:00,205.2,205.32,205.05,205.25,3531.0,199.0396,199.156,198.8941,199.0881,3531.0
2022-09-01 15:35:00,205.24,205.63,205.19,205.54,5808.0,199.0784,199.4567,199.0299,199.3694,5808.0
2022-09-01 15:40:00,205.53,205.81,205.38,205.76,9318.0,199.3597,199.6313,199.2142,199.5828,9318.0
2022-09-01 15:45:00,205.73,205.88,205.48,205.53,11717.0,199.5537,199.6992,199.3112,199.3597,11717.0
2022-09-01 15:50:00,205.56,206.09,205.56,206.08,25688.0,199.3888,199.9029,199.3888,199.8932,25688.0
2022-09-01 15:55:00,206.09,206.8,206.09,206.6,60249.0,199.9029,200.5916,199.9029,200.3976,60249.0
2022-09-02 09:30:00,209.0,209.0,206.8,206.8,18531.0,202.7255,202.7255,200.5916,200.5916,18531.0
2022-09-02 09:35:00,207.16,207.25,206.93,206.97,3149.0,200.9408,201.0281,200.7177,200.7565,3149.0
2022-09-02 09:40:00,206.77,207.03,206.68,207.03,1791.0,200.5625,200.8147,200.4752,200.8147,1791.0
2022-09-02 09:45:00,207.28,207.37,207.01,207.15,1390.0,201.0572,201.1445,200.7953,200.9311,1390.0
2022-09-02 09:50:00,207.21,207.21,206.57,206.58,4656.0,200.9893,200.9893,200.3685,200.3782,4656.0
2022-09-02 09:55:00,206.52,206.64,206.12,206.12,4006.0,200.32,200.4364,199.932,199.932,4006.0
2022-09-02 10:00:00,205.95,206.16,205.34,205.34,1704.0,199.7671,199.9708,199.1754,199.1754,1704.0
2022-09-02 10:05:00,205.26,205.71,205.06,205.71,5692.0,199.0978,199.5343,198.9038,199.5343,5692.0
2022-09-02 10:10:00,205.71,206.25,205.7,206.19,5530.0,199.5343,200.0581,199.5246,199.9999,5530.0
2022-09-02 10:15:00,206.34,206.67,206.28,206.48,2639.0,200.1454,200.4655,200.0872,200.2812,2639.0
2022-09-02 10:20:00,206.38,206.52,206.23,206.47,3122.0,200.1842,200.32,200.0387,200.2715,3122.0
2022-09-02 10:25:00,206.29,206.73,206.29,206.73,2385.0,200.0969,200.5237,200.0969,200.5237,2385.0
2022-09-02 10:30:00,206.85,207.23,206.85,207.11,6239.0,200.6401,201.0087,200.6401,200.8923,6239.0
2022-09-02 10:35:00,207.16,207.98,207.16,207.82,7909.0,200.9408,201.7362,200.9408,201.581,7909.0
2022-09-02 10:40:00,207.79,208.09,207.78,208.09,1210.0,201.5519,201.8429,201.5422,201.8429,1210.0
2022-09-02 10:45:00,208.01,208.01,207.53,207.62,1420.0,201.7653,201.7653,201.2997,201.387,1420.0
2022-09-02 10:50:00,207.71,207.87,207.58,207.76,1300.0,201.4743,201.6295,201.3482,201.5228,1300.0
2022-09-02 10:55:00,207.77,207.78,207.46,207.58,2300.0,201.5325,201.5422,201.2318,201.3482,2300.0
2022-09-02 11:00:00,207.65,208.01,207.64,208.01,2418.0,201.4161,201.7653,201.4064,201.7653,2418.0
2022-09-02 11:05:00,208.01,208.01,207.55,207.56,1400.0,201.7653,201.7653,201.3191,201.3288,1400.0
2022-09-02 11:10:00,207.59,207.86,207.58,207.64,3021.0,201.3579,201.6198,201.3482,201.4064,3021.0
2022-09-02 11:15:00,207.58,207.68,207.38,207.68,2511.0,201.3482,201.4452,201.1542,201.4452,2511.0
2022-09-02 11:20:00,207.61,207.65,207.42,207.42,2712.0,201.3773,201.4161,201.193,201.193,2712.0
2022-09-02 11:25:00,207.37,207.56,207.24,207.4,4943.0,201.1445,201.3288,201.0184,201.1736,4943.0
2022-09-02 11:30:00,207.38,208.0,207.2,207.73,16446.0,201.1542,201.7556,200.9796,201.4937,16446.0
2022-09-02 11:35:00,207.84,207.84,207.4,207.64,2025.0,201.6004,201.6004,201.1736,201.4064,2025.0
2022-09-02 11:40:00,207.64,207.66,207.2,207.44,1915.0,201.4064,201.4258,200.9796,201.2124,1915.0
2022-09-02 11:45:00,207.37,207.89,207.37,207.8,2691.0,201.1445,201.6489,201.1445,201.5616,2691.0
2022-09-02 11:50:00,207.76,207.92,207.71,207.76,2842.0,201.5228,201.678,201.4743,201.5228,2842.0
2022-09-02 11:55:00,208.0,208.12,207.94,208.1,1205.0,201.7556,201.872,201.6974,201.8526,1205.0
2022-09-02 12:00:00,208.16,208.26,208.06,208.06,1352.0,201.9108,202.0078,201.8138,201.8138,1352.0
2022-09-02 12:05:00,208.14,208.16,208.0,208.16,600.0,201.8914,201.9108,201.7556,201.9108,600.0
2022-09-02 12:10:00,208.21,208.21,207.99,208.09,2188.0,201.9593,201.9593,201.7459,201.8429,2188.0
2022-09-02 12:15:00,207.75,207.95,207.67,207.68,2033.0,201.5131,201.7071,201.4355,201.4452,2033.0
2022-09-02 12:20:00,207.64,207.67,207.0,207.12,1241.0,201.4064,201.4355,200.7856,200.902,1241.0
2022-09-02 12:25:00,207.04,207.04,206.65,206.65,900.0,200.8244,200.8244,200.4461,200.4461,900.0
2022-09-02 12:30:00,206.61,206.66,206.39,206.46,3115.0,200.4073,200.4558,200.1939,200.2618,3115.0
2022-09-02 12:35:00,206.36,206.47,206.01,206.28,1705.0,200.1648,200.2715,199.8253,200.0872,1705.0
2022-09-02 12:40:00,206.03,206.36,206.03,206.13,1374.0,199.8447,200.1648,199.8447,199.9417,1374.0
2022-09-02 12:45:00,206.13,206.35,205.87,205.94,2212.0,199.9417,200.1551,199.6895,199.7574,2212.0
2022-09-02 12:50:00,205.91,205.95,205.5,205.5,1852.0,199.7283,199.7671,199.3306,199.3306,1852.0
2022-09-02 12:55:00,205.86,205.97,205.57,205.62,3565.0,199.6798,199.7865,199.3985,199.447,3565.0
2022-09-02 13:00:00,205.5,205.52,204.86,205.24,2760.0,199.3306,199.35,198.7098,199.0784,2760.0
2022-09-02 13:05:00,205.11,205.13,204.58,204.85,4822.0,198.9523,198.9717,198.4382,198.7001,4822.0
2022-09-02 13:10:00,204.78,205.04,204.75,205.04,4247.0,198.6322,198.8844,198.6031,198.8844,4247.0
2022-09-02 13:15:00,205.05,205.09,204.82,204.88,1367.0,198.8941,198.9329,198.671,198.7292,1367.0
2022-09-02 13:20:00,204.9,204.9,204.29,204.43,1127.0,198.7486,198.7486,198.1569,198.2927,1127.0
2022-09-02 13:25:00,204.15,204.15,203.97,204.03,978.0,198.0211,198.0211,197.8465,197.9047,978.0
2022-09-02 13:30:00,204.02,204.16,203.9,204.16,1603.0,197.895,198.0308,197.7786,198.0308,1603.0
2022-09-02 13:35:00,204.1,204.34,203.97,204.23,3113.0,197.9726,198.2054,197.8465,198.0987,3113.0
2022-09-02 13:40:00,204.17,204.35,204.17,204.35,1047.0,198.0405,198.2151,198.0405,198.2151,1047.0
2022-09-02 13:45:00,204.34,204.61,203.85,203.85,1109.0,198.2054,198.4673,197.7302,197.7302,1109.0
2022-09-02 13:50:00,203.9,203.9,203.49,203.64,4159.0,197.7786,197.7786,197.381,197.5265,4159.0
2022-09-02 13:55:00,203.59,203.59,203.43,203.58,706.0,197.478,197.478,197.3228,197.4683,706.0
2022-09-02 14:00:00,203.53,203.89,203.48,203.76,3025.0,197.4198,197.7689,197.3713,197.6429,3025.0
2022-09-02 14:05:00,203.78,203.89,203.65,203.84,1781.0,197.6623,197.7689,197.5362,197.7205,1781.0
2022-09-02 14:10:00,203.86,203.92,203.54,203.56,1253.0,197.7399,197.798,197.4295,197.4489,1253.0
2022-09-02 14:15:00,203.51,203.78,203.5,203.64,4242.0,197.4004,197.6623,197.3907,197.5265,4242.0
2022-09-02 14:20:00,203.52,203.6,203.52,203.59,1576.0,197.4101,197.4877,197.4101,197.478,1576.0
2022-09-02 14:25:00,203.6,203.9,203.6,203.83,7040.0,197.4877,197.7786,197.4877,197.7108,7040.0
2022-09-02 14:30:00,203.77,203.77,203.5,203.51,5592.0,197.6526,197.6526,197.3907,197.4004,5592.0
2022-09-02 14:35:00,203.59,203.87,203.59,203.77,7300.0,197.478,197.7495,197.478,197.6526,7300.0
2022-09-02 14:40:00,203.79,203.92,203.56,203.7,7129.0,197.672,197.798,197.4489,197.5847,7129.0
2022-09-02 14:45:00,203.68,203.7,203.33,203.39,9192.0,197.5653,197.5847,197.2258,197.284,9192.0
2022-09-02 14:50:00,203.44,203.48,203.39,203.45,1400.0,197.3325,197.3713,197.284,197.3422,1400.0
2022-09-02 14:55:00,203.25,203.28,202.95,202.95,4257.0,197.1482,197.1773,196.8572,196.8572,4257.0
2022-09-02 15:00:00,202.99,203.52,202.99,203.46,9117.0,196.896,197.4101,196.896,197.3519,9117.0
2022-09-02 15:05:00,203.43,203.73,203.33,203.61,3467.0,197.3228,197.6138,197.2258,197.4974,3467.0
2022-09-02 15:10:00,203.61,203.63,203.29,203.31,3063.0,197.4974,197.5168,197.187,197.2064,3063.0
2022-09-02 15:15:00,203.52,203.74,203.47,203.59,3491.0,197.4101,197.6235,197.3616,197.478,3491.0
2022-09-02 15:20:00,203.8,203.94,203.09,203.18,6815.0,197.6817,197.8174,196.993,197.0803,6815.0
2022-09-02 15:25:00,203.14,203.52,203.11,203.44,5655.0,197.0415,197.4101,197.0124,197.3325,5655.0
2022-09-02 15:30:00,203.32,203.34,202.85,202.85,8502.0,197.2161,197.2355,196.7602,196.7602,8502.0
2022-09-02 15:35:00,202.84,202.85,202.09,202.34,5349.0,196.7505,196.7602,196.023,196.2655,5349.0
2022-09-02 15:40:00,202.25,202.25,201.91,202.0,8160.0,196.1782,196.1782,195.8484,195.9357,8160.0
2022-09-02 15:45:00,202.11,202.54,202.1,202.5,13806.0,196.0424,196.4595,196.0327,196.4207,13806.0
2022-09-02 15:50:00,202.57,203.41,202.57,203.41,18165.0,196.4886,197.3034,196.4886,197.3034,18165.0
2022-09-02 15:55:00,203.53,203.85,203.42,203.78,82627.0,197.4198,197.7302,197.3131,197.6623,82627.0
2022-09-06 09:30:00,204.95,205.48,204.65,205.03,23015.0,198.7971,199.3112,198.5061,198.8747,23015.0
2022-09-06 09:35:00,205.13,205.13,204.55,204.55,5942.0,198.9717,198.9717,198.4091,198.4091,5942.0
2022-09-06 09:40:00,204.49,204.74,204.38,204.39,3270.0,198.3509,198.5934,198.2442,198.2539,3270.0
2022-09-06 09:45:00,204.51,204.84,204.45,204.84,5073.0,198.3703,198.6904,198.3121,198.6904,5073.0
2022-09-06 09:50:00,204.84,205.28,204.51,204.52,6886.0,198.6904,199.1172,198.3703,198.38,6886.0
2022-09-06 09:55:00,204.41,205.24,204.17,205.23,7828.0,198.2733,199.0784,198.0405,199.0687,7828.0
2022-09-06 10:00:00,205.04,205.11,203.14,203.16,4638.0,198.8844,198.9523,197.0415,197.0609,4638.0
2022-09-06 10:05:00,203.31,203.41,203.17,203.18,4972.0,197.2064,197.3034,197.0706,197.0803,4972.0
2022-09-06 10:10:00,203.27,203.27,202.3,203.08,5226.0,197.1676,197.1676,196.2267,196.9833,5226.0
2022-09-06 10:15:00,202.97,203.26,202.84,203.17,3661.0,196.8766,197.1579,196.7505,197.0706,3661.0
2022-09-06 10:20:00,203.19,203.24,202.77,202.91,2368.0,197.09,197.1385,196.6826,196.8184,2368.0
2022-09-06 10:25:00,202.97,203.48,202.72,203.33,36759.0,196.8766,197.3713,196.6341,197.2258,36759.0
2022-09-06 10:30:00,203.26,203.33,202.6,202.86,6196.0,197.1579,197.2258,196.5177,196.7699,6196.0
2022-09-06 10:35:00,203.09,204.11,203.09,204.11,3905.0,196.993,197.9823,196.993,197.9823,3905.0
2022-09-06 10:40:00,204.36,204.64,204.34,204.6,3579.0,198.2248,198.4964,198.2054,198.4576,3579.0
2022-09-06 10:45:00,204.7,204.7,204.06,204.4,11705.0,198.5546,198.5546,197.9338,198.2636,11705.0
2022-09-06 10:50:00,204.42,204.95,204.05,204.05,5248.0,198.283,198.7971,197.9241,197.9241,5248.0
2022-09-06 10:55:00,204.3,204.64,204.26,204.5,5027.0,198.1666,198.4964,198.1278,198.3606,5027.0
2022-09-06 11:00:00,204.39,204.63,204.12,204.63,1604.0,198.2539,198.4867,197.992,198.4867,1604.0
2022-09-06 11:05:00,204.8,205.0,204.64,204.92,2225.0,198.6516,198.8456,198.4964,198.768,2225.0
2022-09-06 11:10:00,205.03,205.03,204.62,204.77,1614.0,198.8747,198.8747,198.477,198.6225,1614.0
2022-09-06 11:15:00,204.93,204.93,204.58,204.7,1402.0,198.7777,198.7777,198.4382,198.5546,1402.0
2022-09-06 11:20:00,204.57,204.86,204.52,204.8,1408.0,198.4285,198.7098,198.38,198.6516,1408.0
2022-09-06 11:25:00,204.78,204.85,204.29,204.29,2054.0,198.6322,198.7001,198.1569,198.1569,2054.0
2022-09-06 11:30:00,204.14,204.78,203.95,204.4,3212.0,198.0114,198.6322,197.8271,198.2636,3212.0
2022-09-06 11:35:00,204.52,204.59,204.02,204.18,2490.0,198.38,198.4479,197.895,198.0502,2490.0
2022-09-06 11:40:00,204.08,204.85,204.08,204.53,1900.0,197.9532,198.7001,197.9532,198.3897,1900.0
2022-09-06 11:45:00,204.57,204.64,204.24,204.34,3704.0,198.4285,198.4964,198.1084,198.2054,3704.0
2022-09-06 11:50:00,204.41,204.74,204.41,204.66,4341.0,198.2733,198.5934,198.2733,198.5158,4341.0
2022-09-06 11:55:00,204.44,204.7,204.22,204.22,2295.0,198.3024,198.5546,198.089,198.089,2295.0
2022-09-06 12:00:00,204.31,204.64,204.21,204.64,3572.0,198.1763,198.4964,198.0793,198.4964,3572.0
2022-09-06 12:05:00,204.62,204.66,203.77,203.78,2312.0,198.477,198.5158,197.6526,197.6623,2312.0
2022-09-06 12:10:00,203.71,203.76,203.57,203.68,3014.0,197.5944,197.6429,197.4586,197.5653,3014.0
2022-09-06 12:15:00,203.66,203.66,202.96,202.97,3302.0,197.5459,197.5459,196.8669,196.8766,3302.0
2022-09-06 12:20:00,203.16,203.16,202.78,202.78,1771.0,197.0609,197.0609,196.6923,196.6923,1771.0
2022-09-06 12:25:00,202.76,203.06,202.63,203.06,1840.0,196.6729,196.9639,196.5468,196.9639,1840.0
2022-09-06 12:30:00,202.96,203.06,202.88,203.06,1200.0,196.8669,196.9639,196.7893,196.9639,1200.0
2022-09-06 12:35:00,203.06,203.18,202.7,202.9,5735.0,196.9639,197.0803,196.6147,196.8087,5735.0
2022-09-06 12:40:00,202.88,203.26,202.79,203.26,1191.0,196.7893,197.1579,196.702,197.1579,1191.0
2022-09-06 12:45:00,203.18,203.35,203.1,203.34,2397.0,197.0803,197.2452,197.0027,197.2355,2397.0
2022-09-06 12:50:00,203.34,203.34,203.06,203.27,1072.0,197.2355,197.2355,196.9639,197.1676,1072.0
2022-09-06 12:55:00,203.34,203.49,203.22,203.22,1200.0,197.2355,197.381,197.1191,197.1191,1200.0
2022-09-06 13:00:00,203.2,203.28,202.77,202.86,1559.0,197.0997,197.1773,196.6826,196.7699,1559.0
2022-09-06 13:05:00,202.54,202.69,202.25,202.32,2207.0,196.4595,196.605,196.1782,196.2461,2207.0
2022-09-06 13:10:00,202.16,202.16,201.84,202.1,7387.0,196.0909,196.0909,195.7805,196.0327,7387.0
2022-09-06 13:15:00,202.09,202.35,201.9,202.32,5038.0,196.023,196.2752,195.8387,196.2461,5038.0
2022-09-06 13:20:00,202.26,202.41,202.1,202.12,2294.0,196.1879,196.3334,196.0327,196.0521,2294.0
2022-09-06 13:25:00,202.13,202.29,202.06,202.28,1567.0,196.0618,196.217,195.9939,196.2073,1567.0
2022-09-06 13:30:00,202.37,202.66,202.37,202.63,709.0,196.2946,196.5759,196.2946,196.5468,709.0
2022-09-06 13:35:00,202.61,202.75,202.39,202.69,3484.0,196.5274,196.6632,196.314,196.605,3484.0
2022-09-06 13:40:00,202.63,202.67,202.19,202.48,6799.0,196.5468,196.5856,196.12,196.4013,6799.0
2022-09-06 13:45:00,202.66,202.72,202.25,202.28,3081.0,196.5759,196.6341,196.1782,196.2073,3081.0
2022-09-06 13:50:00,202.21,202.51,202.21,202.51,1915.0,196.1394,196.4304,196.1394,196.4304,1915.0
2022-09-06 13:55:00,202.54,202.86,202.54,202.81,909.0,196.4595,196.7699,196.4595,196.7214,909.0
2022-09-06 14:00:00,202.99,203.23,202.98,203.03,1736.0,196.896,197.1288,196.8863,196.9348,1736.0
2022-09-06 14:05:00,203.0,203.23,202.81,203.16,3618.0,196.9057,197.1288,196.7214,197.0609,3618.0
2022-09-06 14:10:00,203.26,203.67,203.26,203.64,3674.0,197.1579,197.5556,197.1579,197.5265,3674.0
2022-09-06 14:15:00,203.64,203.77,203.42,203.61,2281.0,197.5265,197.6526,197.3131,197.4974,2281.0
2022-09-06 14:20:00,203.54,203.54,203.26,203.33,1190.0,197.4295,197.4295,197.1579,197.2258,1190.0
2022-09-06 14:25:00,203.42,203.42,203.23,203.38,700.0,197.3131,197.3131,197.1288,197.2743,700.0
2022-09-06 14:30:00,203.27,203.4,202.86,203.13,4762.0,197.1676,197.2937,196.7699,197.0318,4762.0
2022-09-06 14:35:00,203.05,203.49,203.05,203.21,2834.0,196.9542,197.381,196.9542,197.1094,2834.0
2022-09-06 14:40:00,202.96,203.07,202.96,203.04,600.0,196.8669,196.9736,196.8669,196.9445,600.0
2022-09-06 14:45:00,202.98,203.19,202.95,203.19,1647.0,196.8863,197.09,196.8572,197.09,1647.0
2022-09-06 14:50:00,203.23,203.23,202.81,202.87,900.0,197.1288,197.1288,196.7214,196.7796,900.0
2022-09-06 14:55:00,202.92,203.01,202.74,202.8,3940.0,196.8281,196.9154,196.6535,196.7117,3940.0
2022-09-06 15:00:00,202.83,203.01,202.62,202.75,2244.0,196.7408,196.9154,196.5371,196.6632,2244.0
2022-09-06 15:05:00,202.75,203.4,202.74,203.39,1604.0,196.6632,197.2937,196.6535,197.284,1604.0
2022-09-06 15:10:00,203.33,203.49,203.31,203.31,2292.0,197.2258,197.381,197.2064,197.2064,2292.0
2022-09-06 15:15:00,203.3,203.62,203.29,203.41,3571.0,197.1967,197.5071,197.187,197.3034,3571.0
2022-09-06 15:20:00,203.42,203.43,202.86,203.25,6379.0,197.3131,197.3228,196.7699,197.1482,6379.0
2022-09-06 15:25:00,203.2,203.49,203.04,203.14,2983.0,197.0997,197.381,196.9445,197.0415,2983.0
2022-09-06 15:30:00,203.05,203.05,202.47,202.51,15781.0,196.9542,196.9542,196.3916,196.4304,15781.0
2022-09-06 15:35:00,202.54,202.73,202.43,202.48,10933.0,196.4595,196.6438,196.3528,196.4013,10933.0
2022-09-06 15:40:00,202.55,203.07,202.54,202.89,21073.0,196.4692,196.9736,196.4595,196.799,21073.0
2022-09-06 15:45:00,202.86,202.92,202.53,202.74,18071.0,196.7699,196.8281,196.4498,196.6535,18071.0
2022-09-06 15:50:00,202.64,202.75,202.53,202.67,24250.0,196.5565,196.6632,196.4498,196.5856,24250.0
2022-09-06 15:55:00,202.64,202.98,202.34,202.77,71478.0,196.5565,196.8863,196.2655,196.6826,71478.0
2022-09-07 09:30:00,202.87,203.7,202.87,203.41,10648.0,196.7796,197.5847,196.7796,197.3034,10648.0
2022-09-07 09:35:00,203.65,204.15,203.45,204.06,1934.0,197.5362,198.0211,197.3422,197.9338,1934.0
2022-09-07 09:40:00,203.91,204.13,203.61,203.73,5042.0,197.7883,198.0017,197.4974,197.6138,5042.0
2022-09-07 09:45:00,203.67,204.52,203.66,204.33,6365.0,197.5556,198.38,197.5459,198.1957,6365.0
2022-09-07 09:50:00,204.05,204.16,203.39,203.61,3072.0,197.9241,198.0308,197.284,197.4974,3072.0
2022-09-07 09:55:00,203.59,203.91,203.39,203.46,2500.0,197.478,197.7883,197.284,197.3519,2500.0
2022-09-07 10:00:00,203.44,203.75,202.87,203.66,8531.0,197.3325,197.6332,196.7796,197.5459,8531.0
2022-09-07 10:05:00,203.5,203.81,203.36,203.81,12743.0,197.3907,197.6914,197.2549,197.6914,12743.0
2022-09-07 10:10:00,203.97,204.14,203.71,203.81,2301.0,197.8465,198.0114,197.5944,197.6914,2301.0
2022-09-07 10:15:00,203.74,204.08,203.57,203.9,3919.0,197.6235,197.9532,197.4586,197.7786,3919.0
2022-09-07 10:20:00,204.07,204.15,203.88,204.06,1703.0,197.9435,198.0211,197.7592,197.9338,1703.0
2022-09-07 10:25:00,204.13,204.67,203.84,204.67,1978.0,198.0017,198.5255,197.7205,198.5255,1978.0
2022-09-07 10:30:00,204.88,205.62,204.87,205.04,12502.0,198.7292,199.447,198.7195,198.8844,12502.0
2022-09-07 10:35:00,205.03,205.08,204.42,204.8,9841.0,198.8747,198.9232,198.283,198.6516,9841.0
2022-09-07 10:40:00,204.8,205.15,204.8,205.1,6403.0,198.6516,198.9911,198.6516,198.9426,6403.0
2022-09-07 10:45:00,205.09,205.26,205.03,205.23,4058.0,198.9329,199.0978,198.8747,199.0687,4058.0
2022-09-07 10:50:00,205.39,205.6,205.24,205.48,9836.0,199.2239,199.4276,199.0784,199.3112,9836.0
2022-09-07 10:55:00,205.59,205.95,205.59,205.88,2555.0,199.4179,199.7671,199.4179,199.6992,2555.0
2022-09-07 11:00:00,205.9,205.92,205.64,205.67,5714.0,199.7186,199.738,199.4664,199.4955,5714.0
2022-09-07 11:05:00,205.64,205.84,205.45,205.68,9017.0,199.4664,199.6604,199.2821,199.5052,9017.0
2022-09-07 11:10:00,205.72,205.9,205.4,205.8,9951.0,199.544,199.7186,199.2336,199.6216,9951.0
2022-09-07 11:15:00,205.84,206.33,205.84,206.23,5128.0,199.6604,200.1357,199.6604,200.0387,5128.0
2022-09-07 11:20:00,206.31,206.85,206.24,206.7,12578.0,200.1163,200.6401,200.0484,200.4946,12578.0
2022-09-07 11:25:00,206.96,207.16,206.71,206.77,28006.0,200.7468,200.9408,200.5043,200.5625,28006.0
2022-09-07 11:30:00,206.77,207.23,206.77,207.03,22754.0,200.5625,201.0087,200.5625,200.8147,22754.0
2022-09-07 11:35:00,207.03,207.39,206.94,207.33,5450.0,200.8147,201.1639,200.7274,201.1057,5450.0
2022-09-07 11:40:00,207.28,207.49,206.99,206.99,2937.0,201.0572,201.2609,200.7759,200.7759,2937.0
2022-09-07 11:45:00,206.97,207.44,206.95,207.23,13291.0,200.7565,201.2124,200.7371,201.0087,13291.0
2022-09-07 11:50:00,207.3,207.6,207.3,207.57,5982.0,201.0766,201.3676,201.0766,201.3385,5982.0
2022-09-07 11:55:00,207.61,207.77,207.43,207.53,3978.0,201.3773,201.5325,201.2027,201.2997,3978.0
2022-09-07 12:00:00,207.58,207.79,207.56,207.66,3967.0,201.3482,201.5519,201.3288,201.4258,3967.0
2022-09-07 12:05:00,207.62,207.7,207.38,207.69,2606.0,201.387,201.4646,201.1542,201.4549,2606.0
2022-09-07 12:10:00,207.58,207.78,207.36,207.51,3397.0,201.3482,201.5422,201.1348,201.2803,3397.0
2022-09-07 12:15:00,207.5,207.67,207.32,207.33,2851.0,201.2706,201.4355,201.096,201.1057,2851.0
2022-09-07 12:20:00,207.36,207.55,207.23,207.55,8951.0,201.1348,201.3191,201.0087,201.3191,8951.0
2022-09-07 12:25:00,207.5,208.0,207.5,208.0,2484.0,201.2706,201.7556,201.2706,201.7556,2484.0
2022-09-07 12:30:00,208.0,208.1,207.69,208.09,3369.0,201.7556,201.8526,201.4549,201.8429,3369.0
2022-09-07 12:35:00,208.03,208.38,207.84,208.38,2581.0,201.7847,202.1242,201.6004,202.1242,2581.0
2022-09-07 12:40:00,208.45,208.68,208.37,208.47,6109.0,202.1921,202.4151,202.1145,202.2115,6109.0
2022-09-07 12:45:00,208.6,208.67,208.44,208.55,1248.0,202.3375,202.4054,202.1824,202.2891,1248.0
2022-09-07 12:50:00,208.55,208.61,208.4,208.4,1176.0,202.2891,202.3472,202.1436,202.1436,1176.0
2022-09-07 12:55:00,208.34,208.35,208.1,208.27,2848.0,202.0854,202.0951,201.8526,202.0175,2848.0
2022-09-07 13:00:00,208.31,208.6,208.31,208.55,2937.0,202.0563,202.3375,202.0563,202.2891,2937.0
2022-09-07 13:05:00,208.62,208.8,208.52,208.57,3028.0,202.3569,202.5315,202.26,202.3084,3028.0
2022-09-07 13:10:00,208.48,208.54,208.36,208.54,1044.0,202.2212,202.2794,202.1048,202.2794,1044.0
2022-09-07 13:15:00,208.52,208.52,208.33,208.33,2602.0,202.26,202.26,202.0757,202.0757,2602.0
2022-09-07 13:20:00,208.28,208.55,208.26,208.44,3708.0,202.0272,202.2891,202.0078,202.1824,3708.0
2022-09-07 13:25:00,208.46,208.51,208.46,208.5,560.0,202.2018,202.2503,202.2018,202.2406,560.0
2022-09-07 13:30:00,208.5,208.73,208.46,208.63,10738.0,202.2406,202.4636,202.2018,202.3666,10738.0
2022-09-07 13:35:00,208.55,208.89,208.54,208.82,3457.0,202.2891,202.6188,202.2794,202.5509,3457.0
2022-09-07 13:40:00,208.86,209.37,208.84,209.37,6592.0,202.5897,203.0844,202.5703,203.0844,6592.0
2022-09-07 13:45:00,209.29,209.39,209.11,209.39,4421.0,203.0068,203.1038,202.8322,203.1038,4421.0
2022-09-07 13:50:00,209.41,209.55,209.33,209.52,3917.0,203.1232,203.259,203.0456,203.2299,3917.0
2022-09-07 13:55:00,209.57,209.87,209.54,209.81,7035.0,203.2784,203.5694,203.2493,203.5112,7035.0
2022-09-07 14:00:00,209.87,210.32,209.78,210.18,3865.0,203.5694,204.0059,203.4821,203.8701,3865.0
2022-09-07 14:05:00,210.2,210.58,210.18,210.19,10335.0,203.8895,204.2581,203.8701,203.8798,10335.0
2022-09-07 14:10:00,210.23,210.56,210.07,210.56,3423.0,203.9186,204.2387,203.7634,204.2387,3423.0
2022-09-07 14:15:00,210.48,210.7,210.03,210.03,3985.0,204.1611,204.3745,203.7246,203.7246,3985.0
2022-09-07 14:20:00,210.14,210.19,209.87,209.97,7576.0,203.8313,203.8798,203.5694,203.6664,7576.0
2022-09-07 14:25:00,210.01,210.48,210.01,210.48,2206.0,203.7052,204.1611,203.7052,204.1611,2206.0
2022-09-07 14:30:00,210.49,210.66,210.28,210.45,21402.0,204.1708,204.3357,203.9671,204.132,21402.0
2022-09-07 14:35:00,210.49,210.64,210.45,210.45,2504.0,204.1708,204.3163,204.132,204.132,2504.0
2022-09-07 14:40:00,210.64,210.84,210.64,210.75,2942.0,204.3163,204.5103,204.3163,204.423,2942.0
2022-09-07 14:45:00,210.7,210.83,210.63,210.75,2581.0,204.3745,204.5006,204.3066,204.423,2581.0
2022-09-07 14:50:00,210.78,210.84,210.35,210.66,5095.0,204.4521,204.5103,204.035,204.3357,5095.0
2022-09-07 14:55:00,210.77,211.12,210.63,211.12,3759.0,204.4424,204.7819,204.3066,204.7819,3759.0
2022-09-07 15:00:00,211.19,211.27,211.0,211.12,4653.0,204.8498,204.9274,204.6655,204.7819,4653.0
2022-09-07 15:05:00,211.06,211.34,210.99,211.34,7357.0,204.7237,204.9953,204.6558,204.9953,7357.0
2022-09-07 15:10:00,211.4,211.4,211.07,211.09,5826.0,205.0535,205.0535,204.7334,204.7528,5826.0
2022-09-07 15:15:00,211.08,211.21,210.67,210.84,31486.0,204.7431,204.8692,204.3454,204.5103,31486.0
2022-09-07 15:20:00,210.72,210.95,210.51,210.95,10430.0,204.3939,204.617,204.1902,204.617,10430.0
2022-09-07 15:25:00,210.94,211.19,210.86,211.19,3981.0,204.6073,204.8498,204.5297,204.8498,3981.0
2022-09-07 15:30:00,211.18,211.38,211.07,211.38,9812.0,204.8401,205.0341,204.7334,205.0341,9812.0
2022-09-07 15:35:00,211.36,211.57,211.25,211.37,6764.0,205.0147,205.2184,204.908,205.0244,6764.0
2022-09-07 15:40:00,211.44,211.5,211.24,211.29,9812.0,205.0923,205.1505,204.8983,204.9468,9812.0
2022-09-07 15:45:00,211.26,211.61,211.17,211.49,19892.0,204.9177,205.2572,204.8304,205.1408,19892.0
2022-09-07 15:50:00,211.53,211.55,210.93,211.11,26780.0,205.1796,205.199,204.5976,204.7722,26780.0
2022-09-07 15:55:00,211.15,211.34,210.72,211.27,73359.0,204.811,204.9953,204.3939,204.9274,73359.0
2022-09-08 09:30:00,209.18,210.68,209.18,210.68,11621.0,202.9001,204.3551,202.9001,204.3551,11621.0
2022-09-08 09:35:00,210.42,210.67,210.17,210.67,2971.0,204.1029,204.3454,203.8604,204.3454,2971.0
2022-09-08 09:40:00,210.8,212.19,210.51,211.86,2150.0,204.4715,205.8198,204.1902,205.4997,2150.0
2022-09-08 09:45:00,212.41,212.41,212.03,212.03,9637.0,206.0332,206.0332,205.6646,205.6646,9637.0
2022-09-08 09:50:00,211.92,212.45,211.71,212.45,11372.0,205.5579,206.072,205.3542,206.072,11372.0
2022-09-08 09:55:00,212.35,212.73,212.35,212.66,6589.0,205.975,206.3436,205.975,206.2757,6589.0
2022-09-08 10:00:00,212.65,212.77,212.37,212.55,23615.0,206.266,206.3824,205.9944,206.169,23615.0
2022-09-08 10:05:00,212.5,213.45,212.45,213.0,7397.0,206.1205,207.0419,206.072,206.6055,7397.0
2022-09-08 10:10:00,213.0,213.37,212.64,212.64,3946.0,206.6055,206.9643,206.2563,206.2563,3946.0
2022-09-08 10:15:00,212.64,213.57,212.61,213.55,4628.0,206.2563,207.1583,206.2272,207.1389,4628.0
2022-09-08 10:20:00,213.53,214.06,213.51,213.7,55570.0,207.1195,207.6336,207.1001,207.2844,55570.0
2022-09-08 10:25:00,213.68,214.07,213.47,214.05,20340.0,207.265,207.6433,207.0613,207.6239,20340.0
2022-09-08 10:30:00,214.0,214.75,213.93,214.67,17147.0,207.5754,208.3029,207.5075,208.2253,17147.0
2022-09-08 10:35:00,214.7,215.36,214.69,215.3,8843.0,208.2544,208.8946,208.2447,208.8364,8843.0
2022-09-08 10:40:00,215.22,215.58,215.13,215.43,8460.0,208.7588,209.108,208.6715,208.9625,8460.0
2022-09-08 10:45:00,215.63,215.98,215.54,215.73,15971.0,209.1565,209.496,209.0692,209.2535,15971.0
2022-09-08 10:50:00,215.73,215.73,215.08,215.35,4547.0,209.2535,209.2535,208.623,208.8849,4547.0
2022-09-08 10:55:00,215.34,215.67,215.21,215.67,5680.0,208.8752,209.1953,208.7491,209.1953,5680.0
2022-09-08 11:00:00,215.74,215.93,215.61,215.92,4931.0,209.2632,209.4475,209.1371,209.4378,4931.0
2022-09-08 11:05:00,215.89,216.26,215.89,216.26,5841.0,209.4087,209.7676,209.4087,209.7676,5841.0
2022-09-08 11:10:00,216.14,216.58,216.13,216.56,6638.0,209.6512,210.078,209.6415,210.0586,6638.0
2022-09-08 11:15:00,216.56,216.89,216.28,216.7,7308.0,210.0586,210.3787,209.787,210.1944,7308.0
2022-09-08 11:20:00,216.68,216.8,216.44,216.72,11574.0,210.175,210.2914,209.9422,210.2138,11574.0
2022-09-08 11:25:00,216.63,216.63,216.16,216.28,17254.0,210.1265,210.1265,209.6706,209.787,17254.0
2022-09-08 11:30:00,216.24,216.37,215.65,216.24,11650.0,209.7482,209.8743,209.1759,209.7482,11650.0
2022-09-08 11:35:00,216.25,216.69,216.23,216.46,20076.0,209.7579,210.1847,209.7385,209.9616,20076.0
2022-09-08 11:40:00,216.46,216.77,216.26,216.58,28914.0,209.9616,210.2623,209.7676,210.078,28914.0
2022-09-08 11:45:00,216.54,216.79,216.47,216.79,11287.0,210.0392,210.2817,209.9713,210.2817,11287.0
2022-09-08 11:50:00,216.78,217.43,216.77,217.43,13902.0,210.272,210.9025,210.2623,210.9025,13902.0
2022-09-08 11:55:00,217.45,218.1,217.36,217.54,21242.0,210.9219,211.5523,210.8346,211.0092,21242.0
2022-09-08 12:00:00,217.54,217.71,216.2,216.5,35292.0,211.0092,211.1741,209.7094,210.0004,35292.0
2022-09-08 12:05:00,216.47,216.61,215.38,215.72,65382.0,209.9713,210.1071,208.914,209.2438,65382.0
2022-09-08 12:10:00,215.6,216.08,214.93,215.96,31160.0,209.1274,209.593,208.4775,209.4766,31160.0
2022-09-08 12:15:00,215.97,216.46,215.84,216.21,15904.0,209.4863,209.9616,209.3602,209.7191,15904.0
2022-09-08 12:20:00,216.09,216.1,215.16,215.92,16685.0,209.6027,209.6124,208.7006,209.4378,16685.0
2022-09-08 12:25:00,215.91,216.09,215.78,216.09,10877.0,209.4281,209.6027,209.302,209.6027,10877.0
2022-09-08 12:30:00,216.06,216.42,216.0,216.25,15146.0,209.5736,209.9228,209.5154,209.7579,15146.0
2022-09-08 12:35:00,216.29,216.74,216.21,216.62,24959.0,209.7967,210.2332,209.7191,210.1168,24959.0
2022-09-08 12:40:00,216.48,217.08,216.25,217.03,7372.0,209.981,210.563,209.7579,210.5145,7372.0
2022-09-08 12:45:00,217.03,217.1,216.72,217.0,17321.0,210.5145,210.5824,210.2138,210.4854,17321.0
2022-09-08 12:50:00,216.99,217.4,216.99,217.09,6651.0,210.4757,210.8734,210.4757,210.5727,6651.0
2022-09-08 12:55:00,217.17,217.28,217.06,217.06,6936.0,210.6503,210.757,210.5436,210.5436,6936.0
2022-09-08 13:00:00,217.1,217.4,216.94,217.16,12021.0,210.5824,210.8734,210.4272,210.6406,12021.0
2022-09-08 13:05:00,217.2,217.38,216.87,217.18,13414.0,210.6794,210.854,210.3593,210.66,13414.0
2022-09-08 13:10:00,217.21,218.46,217.21,218.1,21683.0,210.6891,211.9015,210.6891,211.5523,21683.0
2022-09-08 13:15:00,217.98,218.19,217.81,217.92,6986.0,211.4359,211.6396,211.2711,211.3778,6986.0
2022-09-08 13:20:00,217.94,218.09,217.9,218.08,3918.0,211.3971,211.5426,211.3584,211.5329,3918.0
2022-09-08 13:25:00,218.05,218.33,217.8,217.83,5789.0,211.5038,211.7754,211.2614,211.2905,5789.0
2022-09-08 13:30:00,217.87,218.06,217.83,218.02,8351.0,211.3293,211.5135,211.2905,211.4747,8351.0
2022-09-08 13:35:00,218.02,218.49,217.99,218.0,10050.0,211.4747,211.9306,211.4456,211.4553,10050.0
2022-09-08 13:40:00,217.95,218.18,217.9,218.13,8682.0,211.4068,211.6299,211.3584,211.5814,8682.0
2022-09-08 13:45:00,218.12,218.3,218.0,218.2,7018.0,211.5717,211.7463,211.4553,211.6493,7018.0
2022-09-08 13:50:00,218.35,218.89,218.21,218.77,47332.0,211.7948,212.3186,211.659,212.2022,47332.0
2022-09-08 13:55:00,218.77,218.85,217.85,218.77,54555.0,212.2022,212.2798,211.3099,212.2022,54555.0
2022-09-08 14:00:00,218.79,218.87,218.38,218.48,44910.0,212.2216,212.2992,211.8239,211.9209,44910.0
2022-09-08 14:05:00,218.49,218.63,218.38,218.55,28787.0,211.9306,212.0664,211.8239,211.9888,28787.0
2022-09-08 14:10:00,218.54,218.82,218.5,218.8,25132.0,211.9791,212.2507,211.9403,212.2313,25132.0
2022-09-08 14:15:00,218.75,219.23,218.56,219.0,22770.0,212.1828,212.6484,211.9985,212.4253,22770.0
2022-09-08 14:20:00,219.0,219.02,218.75,218.92,14248.0,212.4253,212.4447,212.1828,212.3477,14248.0
2022-09-08 14:25:00,218.96,219.58,218.89,219.42,22313.0,212.3865,212.9879,212.3186,212.8327,22313.0
2022-09-08 14:30:00,219.4,220.05,219.4,219.94,35228.0,212.8133,213.4438,212.8133,213.3371,35228.0
2022-09-08 14:35:00,219.94,220.0,219.68,220.0,20522.0,213.3371,213.3953,213.0849,213.3953,20522.0
2022-09-08 14:40:00,219.94,220.0,218.69,218.69,65192.0,213.3371,213.3953,212.1246,212.1246,65192.0
2022-09-08 14:45:00,218.88,219.11,218.4,219.1,17415.0,212.3089,212.532,211.8433,212.5223,17415.0
2022-09-08 14:50:00,219.03,219.38,218.8,219.38,11831.0,212.4544,212.7939,212.2313,212.7939,11831.0
2022-09-08 14:55:00,219.19,219.26,218.57,218.97,15343.0,212.6096,212.6775,212.0082,212.3962,15343.0
2022-09-08 15:00:00,218.97,219.12,218.69,219.0,18053.0,212.3962,212.5417,212.1246,212.4253,18053.0
2022-09-08 15:05:00,219.03,219.3,218.85,218.89,11746.0,212.4544,212.7163,212.2798,212.3186,11746.0
2022-09-08 15:10:00,218.95,219.59,218.87,219.59,11640.0,212.3768,212.9976,212.2992,212.9976,11640.0
2022-09-08 15:15:00,219.59,219.79,219.45,219.75,18507.0,212.9976,213.1916,212.8618,213.1528,18507.0
2022-09-08 15:20:00,219.84,219.89,219.46,219.69,15032.0,213.2401,213.2886,212.8715,213.0946,15032.0
2022-09-08 15:25:00,219.64,219.7,219.28,219.28,17188.0,213.0461,213.1043,212.6969,212.6969,17188.0
2022-09-08 15:30:00,219.27,219.68,219.23,219.4,16188.0,212.6872,213.0849,212.6484,212.8133,16188.0
2022-09-08 15:35:00,219.4,220.04,219.4,219.69,32932.0,212.8133,213.4341,212.8133,213.0946,32932.0
2022-09-08 15:40:00,219.72,219.84,219.32,219.36,28101.0,213.1237,213.2401,212.7357,212.7745,28101.0
2022-09-08 15:45:00,219.37,219.79,219.32,219.69,33779.0,212.7842,213.1916,212.7357,213.0946,33779.0
2022-09-08 15:50:00,219.68,220.26,219.68,220.24,74667.0,213.0849,213.6475,213.0849,213.6281,74667.0
2022-09-08 15:55:00,220.22,220.45,220.02,220.33,186296.0,213.6087,213.8318,213.4147,213.7154,186296.0
2022-09-09 09:30:00,221.0,222.06,220.51,221.53,29861.0,214.3653,215.3935,213.89,214.8794,29861.0
2022-09-09 09:35:00,222.12,222.87,221.79,222.61,23856.0,215.4517,216.1791,215.1316,215.927,23856.0
2022-09-09 09:40:00,222.64,223.1,222.49,222.79,7528.0,215.956,216.4022,215.8106,216.1015,7528.0
2022-09-09 09:45:00,222.75,223.35,222.56,223.22,31271.0,216.0627,216.6447,215.8785,216.5186,31271.0
2022-09-09 09:50:00,223.13,223.9,222.92,223.83,16458.0,216.4313,217.1782,216.2276,217.1103,16458.0
2022-09-09 09:55:00,223.85,226.14,223.5,226.11,65623.0,217.1297,219.351,216.7902,219.3219,65623.0
2022-09-09 10:00:00,226.11,226.76,225.61,226.46,71219.0,219.3219,219.9524,218.8369,219.6614,71219.0
2022-09-09 10:05:00,226.53,226.65,225.87,225.92,84662.0,219.7293,219.8457,219.0891,219.1376,84662.0
2022-09-09 10:10:00,225.91,226.1,225.63,225.85,52453.0,219.1279,219.3122,218.8563,219.0697,52453.0
2022-09-09 10:15:00,225.96,226.24,225.75,225.84,15083.0,219.1764,219.448,218.9727,219.06,15083.0
2022-09-09 10:20:00,225.79,225.88,225.22,225.61,41794.0,219.0115,219.0988,218.4586,218.8369,41794.0
2022-09-09 10:25:00,225.61,225.91,225.35,225.52,21981.0,218.8369,219.1279,218.5847,218.7496,21981.0
2022-09-09 10:30:00,225.48,225.91,225.45,225.7,20860.0,218.7108,219.1279,218.6817,218.9242,20860.0
2022-09-09 10:35:00,225.7,225.8,225.36,225.56,46406.0,218.9242,219.0212,218.5944,218.7884,46406.0
2022-09-09 10:40:00,225.57,225.98,225.44,225.84,18485.0,218.7981,219.1958,218.672,219.06,18485.0
2022-09-09 10:45:00,225.84,226.12,225.77,226.06,12974.0,219.06,219.3316,218.9921,219.2734,12974.0
2022-09-09 10:50:00,226.01,226.15,225.78,225.9,13891.0,219.2249,219.3607,219.0018,219.1182,13891.0
2022-09-09 10:55:00,225.91,225.97,225.64,225.88,7209.0,219.1279,219.1861,218.866,219.0988,7209.0
2022-09-09 11:00:00,225.99,226.02,225.42,225.65,27254.0,219.2055,219.2346,218.6526,218.8757,27254.0
2022-09-09 11:05:00,225.67,225.79,225.47,225.59,13390.0,218.8951,219.0115,218.7011,218.8175,13390.0
2022-09-09 11:10:00,225.6,226.33,225.6,226.33,30529.0,218.8272,219.5353,218.8272,219.5353,30529.0
2022-09-09 11:15:00,226.27,226.79,226.23,226.72,22454.0,219.4771,219.9815,219.4383,219.9136,22454.0
2022-09-09 11:20:00,226.71,227.4,226.68,227.35,31121.0,219.9039,220.5731,219.8748,220.5246,31121.0
2022-09-09 11:25:00,227.37,227.74,227.29,227.55,28273.0,220.544,220.9029,220.4665,220.7186,28273.0
2022-09-09 11:30:00,227.51,227.94,227.44,227.94,16018.0,220.6798,221.0969,220.6119,221.0969,16018.0
2022-09-09 11:35:00,227.88,228.3,227.87,228.3,21981.0,221.0387,221.4461,221.029,221.4461,21981.0
2022-09-09 11:40:00,228.31,228.7,228.31,228.5,28557.0,221.4558,221.8341,221.4558,221.6401,28557.0
2022-09-09 11:45:00,228.5,228.98,228.49,228.68,27790.0,221.6401,222.1057,221.6304,221.8147,27790.0
2022-09-09 11:50:00,228.61,228.68,228.41,228.68,17252.0,221.7468,221.8147,221.5528,221.8147,17252.0
2022-09-09 11:55:00,228.71,229.1,228.64,229.01,15595.0,221.8438,222.2221,221.7759,222.1348,15595.0
2022-09-09 12:00:00,228.97,229.1,228.49,228.64,32139.0,222.096,222.2221,221.6304,221.7759,32139.0
2022-09-09 12:05:00,228.73,228.74,227.62,228.06,28424.0,221.8632,221.8729,220.7865,221.2133,28424.0
2022-09-09 12:10:00,228.15,228.35,228.1,228.18,7466.0,221.3006,221.4946,221.2521,221.3297,7466.0
2022-09-09 12:15:00,228.0,228.16,227.71,227.97,17659.0,221.1551,221.3103,220.8738,221.126,17659.0
2022-09-09 12:20:00,227.99,228.07,227.48,227.61,18219.0,221.1454,221.223,220.6507,220.7768,18219.0
2022-09-09 12:25:00,227.63,228.12,227.63,227.89,8078.0,220.7962,221.2715,220.7962,221.0484,8078.0
2022-09-09 12:30:00,227.9,228.14,227.89,227.99,4273.0,221.0581,221.2909,221.0484,221.1454,4273.0
2022-09-09 12:35:00,227.96,228.05,227.59,227.61,15070.0,221.1163,221.2036,220.7574,220.7768,15070.0
2022-09-09 12:40:00,227.7,227.76,227.48,227.55,10011.0,220.8641,220.9223,220.6507,220.7186,10011.0
2022-09-09 12:45:00,227.5,227.79,227.41,227.64,25691.0,220.6701,220.9514,220.5828,220.8059,25691.0
2022-09-09 12:50:00,227.71,228.1,227.71,227.94,13901.0,220.8738,221.2521,220.8738,221.0969,13901.0
2022-09-09 12:55:00,227.94,227.94,227.53,227.91,10119.0,221.0969,221.0969,220.6992,221.0678,10119.0
2022-09-09 13:00:00,227.81,227.87,227.53,227.53,8015.0,220.9708,221.029,220.6992,220.6992,8015.0
2022-09-09 13:05:00,227.55,227.63,227.07,227.36,21237.0,220.7186,220.7962,220.2531,220.5343,21237.0
2022-09-09 13:10:00,227.43,227.62,227.3,227.5,14505.0,220.6022,220.7865,220.4761,220.6701,14505.0
2022-09-09 13:15:00,227.49,227.52,227.04,227.31,24157.0,220.6604,220.6895,220.224,220.4858,24157.0
2022-09-09 13:20:00,227.3,227.41,226.79,226.82,25072.0,220.4761,220.5828,219.9815,220.0106,25072.0
2022-09-09 13:25:00,226.82,227.03,226.42,226.43,11401.0,220.0106,220.2143,219.6226,219.6323,11401.0
2022-09-09 13:30:00,226.46,226.86,226.42,226.66,7637.0,219.6614,220.0494,219.6226,219.8554,7637.0
2022-09-09 13:35:00,226.73,227.06,226.72,227.05,19025.0,219.9233,220.2434,219.9136,220.2337,19025.0
2022-09-09 13:40:00,227.0,227.01,226.45,226.97,6384.0,220.1852,220.1949,219.6517,220.1561,6384.0
2022-09-09 13:45:00,226.84,227.34,226.64,227.27,5607.0,220.03,220.5149,219.836,220.4471,5607.0
2022-09-09 13:50:00,227.27,227.31,226.86,226.86,3722.0,220.4471,220.4858,220.0494,220.0494,3722.0
2022-09-09 13:55:00,226.86,227.3,226.85,227.12,6124.0,220.0494,220.4761,220.0397,220.3016,6124.0
2022-09-09 14:00:00,227.19,227.3,226.86,227.14,7883.0,220.3695,220.4761,220.0494,220.321,7883.0
2022-09-09 14:05:00,227.14,227.3,227.03,227.24,9936.0,220.321,220.4761,220.2143,220.418,9936.0
2022-09-09 14:10:00,227.28,227.85,227.26,227.75,9361.0,220.4568,221.0096,220.4374,220.9126,9361.0
2022-09-09 14:15:00,227.76,228.11,227.75,228.1,8104.0,220.9223,221.2618,220.9126,221.2521,8104.0
2022-09-09 14:20:00,228.11,228.2,227.94,228.19,10029.0,221.2618,221.3491,221.0969,221.3394,10029.0
2022-09-09 14:25:00,228.06,228.25,227.99,228.25,14619.0,221.2133,221.3976,221.1454,221.3976,14619.0
2022-09-09 14:30:00,228.31,228.34,227.96,228.05,19119.0,221.4558,221.4849,221.1163,221.2036,19119.0
2022-09-09 14:35:00,228.06,228.29,228.01,228.21,7717.0,221.2133,221.4364,221.1648,221.3588,7717.0
2022-09-09 14:40:00,228.22,228.37,228.17,228.27,5598.0,221.3685,221.514,221.32,221.417,5598.0
2022-09-09 14:45:00,228.31,228.37,228.09,228.25,7539.0,221.4558,221.514,221.2424,221.3976,7539.0
2022-09-09 14:50:00,228.2,228.31,228.08,228.3,6872.0,221.3491,221.4558,221.2327,221.4461,6872.0
2022-09-09 14:55:00,228.32,228.9,228.32,228.86,15331.0,221.4655,222.0281,221.4655,221.9893,15331.0
2022-09-09 15:00:00,228.92,229.1,228.86,228.93,16140.0,222.0475,222.2221,221.9893,222.0572,16140.0
2022-09-09 15:05:00,228.93,229.0,228.41,228.59,16113.0,222.0572,222.1251,221.5528,221.7274,16113.0
2022-09-09 15:10:00,228.5,229.15,228.44,229.15,20397.0,221.6401,222.2706,221.5819,222.2706,20397.0
2022-09-09 15:15:00,229.16,229.18,228.68,228.73,12107.0,222.2803,222.2997,221.8147,221.8632,12107.0
2022-09-09 15:20:00,228.7,229.04,228.41,228.44,26697.0,221.8341,222.1639,221.5528,221.5819,26697.0
2022-09-09 15:25:00,228.45,228.66,228.42,228.53,20029.0,221.5916,221.7953,221.5625,221.6692,20029.0
2022-09-09 15:30:00,228.5,228.67,228.33,228.67,22868.0,221.6401,221.805,221.4752,221.805,22868.0
2022-09-09 15:35:00,228.69,228.79,228.49,228.54,22457.0,221.8244,221.9214,221.6304,221.6789,22457.0
2022-09-09 15:40:00,228.55,229.05,228.52,228.9,33940.0,221.6886,222.1736,221.6595,222.0281,33940.0
2022-09-09 15:45:00,228.87,228.94,228.45,228.78,37617.0,221.999,222.0669,221.5916,221.9117,37617.0
2022-09-09 15:50:00,228.79,229.1,228.45,229.01,84011.0,221.9214,222.2221,221.5916,222.1348,84011.0
2022-09-09 15:55:00,228.99,230.01,228.41,230.01,316722.0,222.1154,223.1048,221.5528,223.1048,316722.0
2022-09-12 09:30:00,230.36,232.56,230.36,232.56,26157.0,223.4443,225.5782,223.4443,225.5782,26157.0
2022-09-12 09:35:00,232.57,232.57,230.58,230.96,15227.0,225.5879,225.5879,223.6577,224.0263,15227.0
2022-09-12 09:40:00,230.96,231.54,230.87,231.16,7025.0,224.0263,224.5889,223.939,224.2203,7025.0
2022-09-12 09:45:00,231.26,231.39,230.11,230.35,18114.0,224.3173,224.4434,223.2018,223.4346,18114.0
2022-09-12 09:50:00,230.44,230.7,229.9,230.38,21296.0,223.5219,223.7741,222.9981,223.4637,21296.0
2022-09-12 09:55:00,230.41,230.61,230.04,230.5,18284.0,223.4928,223.6868,223.1339,223.5801,18284.0
2022-09-12 10:00:00,230.61,231.09,230.58,230.72,22191.0,223.6868,224.1524,223.6577,223.7935,22191.0
2022-09-12 10:05:00,230.71,231.6,230.56,231.14,23425.0,223.7838,224.6471,223.6383,224.2009,23425.0
2022-09-12 10:10:00,230.99,231.18,230.74,230.74,9583.0,224.0554,224.2397,223.8129,223.8129,9583.0
2022-09-12 10:15:00,230.78,231.35,230.76,230.99,8436.0,223.8517,224.4046,223.8323,224.0554,8436.0
2022-09-12 10:20:00,230.99,231.14,230.78,230.85,9011.0,224.0554,224.2009,223.8517,223.9196,9011.0
2022-09-12 10:25:00,230.95,231.08,230.82,231.02,10219.0,224.0166,224.1427,223.8905,224.0845,10219.0
2022-09-12 10:30:00,231.11,231.3,231.01,231.29,6184.0,224.1718,224.3561,224.0748,224.3464,6184.0
2022-09-12 10:35:00,231.2,231.45,230.86,231.44,7733.0,224.2591,224.5016,223.9293,224.4919,7733.0
2022-09-12 10:40:00,231.51,231.56,231.22,231.35,3760.0,224.5598,224.6083,224.2785,224.4046,3760.0
2022-09-12 10:45:00,231.29,231.35,230.97,231.12,19618.0,224.3464,224.4046,224.036,224.1815,19618.0
2022-09-12 10:50:00,231.11,231.15,230.83,231.04,6311.0,224.1718,224.2106,223.9002,224.1039,6311.0
2022-09-12 10:55:00,231.05,231.44,231.04,231.25,6013.0,224.1136,224.4919,224.1039,224.3076,6013.0
2022-09-12 11:00:00,231.11,231.31,231.1,231.29,11425.0,224.1718,224.3658,224.1621,224.3464,11425.0
2022-09-12 11:05:00,231.34,231.38,231.08,231.34,8132.0,224.3949,224.4337,224.1427,224.3949,8132.0
2022-09-12 11:10:00,231.28,231.34,231.0,231.24,13411.0,224.3367,224.3949,224.0651,224.2979,13411.0
2022-09-12 11:15:00,231.19,231.47,230.94,231.43,15000.0,224.2494,224.521,224.0069,224.4822,15000.0
2022-09-12 11:20:00,231.41,231.49,231.02,231.26,21636.0,224.4628,224.5404,224.0845,224.3173,21636.0
2022-09-12 11:25:00,231.32,231.63,231.22,231.57,13049.0,224.3755,224.6762,224.2785,224.618,13049.0
2022-09-12 11:30:00,231.65,231.76,230.98,231.18,9618.0,224.6956,224.8023,224.0457,224.2397,9618.0
2022-09-12 11:35:00,231.12,231.19,230.92,231.04,12921.0,224.1815,224.2494,223.9875,224.1039,12921.0
2022-09-12 11:40:00,231.08,231.51,231.07,231.29,29610.0,224.1427,224.5598,224.133,224.3464,29610.0
2022-09-12 11:45:00,231.24,231.41,231.1,231.32,19116.0,224.2979,224.4628,224.1621,224.3755,19116.0
2022-09-12 11:50:00,231.33,231.39,230.48,230.71,32814.0,224.3852,224.4434,223.5607,223.7838,32814.0
2022-09-12 11:55:00,230.71,230.82,230.34,230.6,23837.0,223.7838,223.8905,223.4249,223.6771,23837.0
2022-09-12 12:00:00,230.74,230.91,230.53,230.76,17290.0,223.8129,223.9778,223.6092,223.8323,17290.0
2022-09-12 12:05:00,230.78,230.79,230.2,230.26,7144.0,223.8517,223.8614,223.2891,223.3473,7144.0
2022-09-12 12:10:00,230.26,230.89,230.18,230.79,35551.0,223.3473,223.9584,223.2697,223.8614,35551.0
2022-09-12 12:15:00,230.81,231.07,230.72,230.98,22099.0,223.8808,224.133,223.7935,224.0457,22099.0
2022-09-12 12:20:00,230.98,231.5,230.89,231.43,27400.0,224.0457,224.5501,223.9584,224.4822,27400.0
2022-09-12 12:25:00,231.31,231.54,231.22,231.52,26655.0,224.3658,224.5889,224.2785,224.5695,26655.0
2022-09-12 12:30:00,231.56,231.58,231.44,231.49,7839.0,224.6083,224.6277,224.4919,224.5404,7839.0
2022-09-12 12:35:00,231.45,231.73,231.44,231.63,13073.0,224.5016,224.7732,224.4919,224.6762,13073.0
2022-09-12 12:40:00,231.6,231.64,231.41,231.61,9485.0,224.6471,224.6859,224.4628,224.6568,9485.0
2022-09-12 12:45:00,231.53,231.65,231.28,231.47,19126.0,224.5792,224.6956,224.3367,224.521,19126.0
2022-09-12 12:50:00,231.47,231.63,231.45,231.6,8170.0,224.521,224.6762,224.5016,224.6471,8170.0
2022-09-12 12:55:00,231.59,231.71,231.58,231.65,8930.0,224.6374,224.7538,224.6277,224.6956,8930.0
2022-09-12 13:00:00,231.67,231.82,231.59,231.78,14922.0,224.715,224.8605,224.6374,224.8217,14922.0
2022-09-12 13:05:00,231.78,231.9,231.74,231.75,4769.0,224.8217,224.9381,224.7829,224.7926,4769.0
2022-09-12 13:10:00,231.74,231.84,231.6,231.6,8682.0,224.7829,224.8799,224.6471,224.6471,8682.0
2022-09-12 13:15:00,231.59,231.6,231.47,231.54,10811.0,224.6374,224.6471,224.521,224.5889,10811.0
2022-09-12 13:20:00,231.57,231.61,231.48,231.51,7761.0,224.618,224.6568,224.5307,224.5598,7761.0
2022-09-12 13:25:00,231.54,231.69,231.47,231.59,14211.0,224.5889,224.7344,224.521,224.6374,14211.0
2022-09-12 13:30:00,231.59,231.69,231.5,231.66,9508.0,224.6374,224.7344,224.5501,224.7053,9508.0
2022-09-12 13:35:00,231.69,231.69,231.51,231.61,7240.0,224.7344,224.7344,224.5598,224.6568,7240.0
2022-09-12 13:40:00,231.54,231.65,231.54,231.57,11335.0,224.5889,224.6956,224.5889,224.618,11335.0
2022-09-12 13:45:00,231.6,232.03,231.59,232.0,20236.0,224.6471,225.0641,224.6374,225.035,20236.0
2022-09-12 13:50:00,232.0,232.16,231.99,232.08,5252.0,225.035,225.1902,225.0253,225.1126,5252.0
2022-09-12 13:55:00,232.08,232.17,232.02,232.1,7980.0,225.1126,225.1999,225.0544,225.132,7980.0
2022-09-12 14:00:00,232.08,232.13,231.99,232.1,16235.0,225.1126,225.1611,225.0253,225.132,16235.0
2022-09-12 14:05:00,232.09,232.09,231.85,231.98,16358.0,225.1223,225.1223,224.8896,225.0157,16358.0
2022-09-12 14:10:00,231.95,232.06,231.9,232.06,17428.0,224.9866,225.0932,224.9381,225.0932,17428.0
2022-09-12 14:15:00,232.07,232.12,231.54,231.62,28087.0,225.1029,225.1514,224.5889,224.6665,28087.0
2022-09-12 14:20:00,231.63,231.79,231.17,231.51,14680.0,224.6762,224.8314,224.23,224.5598,14680.0
2022-09-12 14:25:00,231.55,231.62,231.32,231.36,11700.0,224.5986,224.6665,224.3755,224.4143,11700.0
2022-09-12 14:30:00,231.38,231.42,230.97,231.3,17908.0,224.4337,224.4725,224.036,224.3561,17908.0
2022-09-12 14:35:00,231.35,231.4,231.15,231.24,30438.0,224.4046,224.4531,224.2106,224.2979,30438.0
2022-09-12 14:40:00,231.28,231.37,231.19,231.36,9845.0,224.3367,224.424,224.2494,224.4143,9845.0
2022-09-12 14:45:00,231.32,231.49,231.21,231.49,15445.0,224.3755,224.5404,224.2688,224.5404,15445.0
2022-09-12 14:50:00,231.52,231.57,231.2,231.21,51667.0,224.5695,224.618,224.2591,224.2688,51667.0
2022-09-12 14:55:00,231.26,231.66,231.25,231.59,31708.0,224.3173,224.7053,224.3076,224.6374,31708.0
2022-09-12 15:00:00,231.59,231.73,231.54,231.68,16654.0,224.6374,224.7732,224.5889,224.7247,16654.0
2022-09-12 15:05:00,231.67,231.88,231.64,231.84,12865.0,224.715,224.9187,224.6859,224.8799,12865.0
2022-09-12 15:10:00,231.81,232.03,231.74,232.02,11766.0,224.8508,225.0641,224.7829,225.0544,11766.0
2022-09-12 15:15:00,232.01,232.04,231.47,231.58,12495.0,225.0447,225.0738,224.521,224.6277,12495.0
2022-09-12 15:20:00,231.57,231.6,231.18,231.36,41975.0,224.618,224.6471,224.2397,224.4143,41975.0
2022-09-12 15:25:00,231.36,231.43,231.16,231.33,14766.0,224.4143,224.4822,224.2203,224.3852,14766.0
2022-09-12 15:30:00,231.3,231.33,230.95,231.14,34005.0,224.3561,224.3852,224.0166,224.2009,34005.0
2022-09-12 15:35:00,231.13,231.27,230.9,231.14,45886.0,224.1912,224.327,223.9681,224.2009,45886.0
2022-09-12 15:40:00,231.11,231.55,230.96,231.45,48934.0,224.1718,224.5986,224.0263,224.5016,48934.0
2022-09-12 15:45:00,231.49,231.98,231.34,231.92,74997.0,224.5404,225.0157,224.3949,224.9575,74997.0
2022-09-12 15:50:00,231.87,231.95,231.25,231.79,106715.0,224.909,224.9866,224.3076,224.8314,106715.0
2022-09-12 15:55:00,231.77,232.19,231.67,231.83,250599.0,224.812,225.2193,224.715,224.8702,250599.0
2022-09-13 09:30:00,226.05,227.75,225.01,227.31,21870.0,219.2637,220.9126,218.2549,220.4858,21870.0
2022-09-13 09:35:00,227.06,227.48,226.79,227.12,13768.0,220.2434,220.6507,219.9815,220.3016,13768.0
2022-09-13 09:40:00,227.33,227.93,226.85,227.25,4054.0,220.5052,221.0872,220.0397,220.4277,4054.0
2022-09-13 09:45:00,227.25,228.19,227.12,228.16,5687.0,220.4277,221.3394,220.3016,221.3103,5687.0
2022-09-13 09:50:00,228.11,228.93,228.11,228.72,3403.0,221.2618,222.0572,221.2618,221.8535,3403.0
2022-09-13 09:55:00,228.53,228.53,227.75,227.84,7028.0,221.6692,221.6692,220.9126,220.9999,7028.0
2022-09-13 10:00:00,227.63,227.67,227.37,227.5,9440.0,220.7962,220.835,220.544,220.6701,9440.0
2022-09-13 10:05:00,227.44,227.45,226.26,226.35,35995.0,220.6119,220.6216,219.4674,219.5547,35995.0
2022-09-13 10:10:00,226.47,227.47,226.22,227.47,7842.0,219.6711,220.641,219.4286,220.641,7842.0
2022-09-13 10:15:00,227.39,227.72,226.97,227.56,5256.0,220.5634,220.8835,220.1561,220.7283,5256.0
2022-09-13 10:20:00,227.6,227.69,227.22,227.41,6566.0,220.7671,220.8544,220.3986,220.5828,6566.0
2022-09-13 10:25:00,227.52,227.72,227.3,227.4,8996.0,220.6895,220.8835,220.4761,220.5731,8996.0
2022-09-13 10:30:00,227.4,227.88,227.13,227.37,22891.0,220.5731,221.0387,220.3113,220.544,22891.0
2022-09-13 10:35:00,227.41,227.62,226.98,226.98,25611.0,220.5828,220.7865,220.1658,220.1658,25611.0
2022-09-13 10:40:00,226.98,227.29,226.87,227.12,12445.0,220.1658,220.4665,220.0591,220.3016,12445.0
2022-09-13 10:45:00,227.14,227.23,226.48,226.5,4781.0,220.321,220.4083,219.6808,219.7002,4781.0
2022-09-13 10:50:00,226.5,226.85,226.48,226.51,20161.0,219.7002,220.0397,219.6808,219.7099,20161.0
2022-09-13 10:55:00,226.51,226.72,226.44,226.57,6864.0,219.7099,219.9136,219.642,219.7681,6864.0
2022-09-13 11:00:00,226.54,226.89,226.5,226.85,8980.0,219.739,220.0785,219.7002,220.0397,8980.0
2022-09-13 11:05:00,226.95,226.98,226.69,226.98,3393.0,220.1367,220.1658,219.8845,220.1658,3393.0
2022-09-13 11:10:00,226.98,227.01,226.74,226.82,3686.0,220.1658,220.1949,219.933,220.0106,3686.0
2022-09-13 11:15:00,226.77,226.97,226.48,226.51,6572.0,219.9621,220.1561,219.6808,219.7099,6572.0
2022-09-13 11:20:00,226.49,227.04,226.47,226.91,15194.0,219.6905,220.224,219.6711,220.0979,15194.0
2022-09-13 11:25:00,226.84,227.03,226.79,226.97,3303.0,220.03,220.2143,219.9815,220.1561,3303.0
2022-09-13 11:30:00,226.94,226.99,226.78,226.9,3646.0,220.127,220.1755,219.9718,220.0882,3646.0
2022-09-13 11:35:00,226.94,227.16,226.94,227.16,2932.0,220.127,220.3404,220.127,220.3404,2932.0
2022-09-13 11:40:00,227.15,227.19,226.76,227.14,4916.0,220.3307,220.3695,219.9524,220.321,4916.0
2022-09-13 11:45:00,227.14,227.41,226.96,227.11,7223.0,220.321,220.5828,220.1464,220.2919,7223.0
2022-09-13 11:50:00,227.12,227.36,227.09,227.28,2550.0,220.3016,220.5343,220.2725,220.4568,2550.0
2022-09-13 11:55:00,227.22,227.22,226.95,227.1,6436.0,220.3986,220.3986,220.1367,220.2822,6436.0
2022-09-13 12:00:00,227.1,227.24,227.03,227.08,3813.0,220.2822,220.418,220.2143,220.2628,3813.0
2022-09-13 12:05:00,227.01,227.31,226.95,227.28,5992.0,220.1949,220.4858,220.1367,220.4568,5992.0
2022-09-13 12:10:00,227.27,227.47,227.08,227.34,5146.0,220.4471,220.641,220.2628,220.5149,5146.0
2022-09-13 12:15:00,227.36,227.46,227.31,227.36,2449.0,220.5343,220.6313,220.4858,220.5343,2449.0
2022-09-13 12:20:00,227.41,227.46,227.06,227.06,5262.0,220.5828,220.6313,220.2434,220.2434,5262.0
2022-09-13 12:25:00,226.97,227.22,226.96,226.99,6344.0,220.1561,220.3986,220.1464,220.1755,6344.0
2022-09-13 12:30:00,226.93,227.05,226.66,226.89,5129.0,220.1173,220.2337,219.8554,220.0785,5129.0
2022-09-13 12:35:00,226.86,226.94,226.74,226.77,3365.0,220.0494,220.127,219.933,219.9621,3365.0
2022-09-13 12:40:00,226.79,226.99,226.72,226.82,3738.0,219.9815,220.1755,219.9136,220.0106,3738.0
2022-09-13 12:45:00,226.66,226.83,226.66,226.83,7483.0,219.8554,220.0203,219.8554,220.0203,7483.0
2022-09-13 12:50:00,226.99,227.19,226.98,227.09,2668.0,220.1755,220.3695,220.1658,220.2725,2668.0
2022-09-13 12:55:00,227.14,227.24,226.91,227.24,4736.0,220.321,220.418,220.0979,220.418,4736.0
2022-09-13 13:00:00,227.17,227.54,227.0,227.24,6230.0,220.3501,220.7089,220.1852,220.418,6230.0
2022-09-13 13:05:00,227.22,227.57,227.22,227.51,2669.0,220.3986,220.738,220.3986,220.6798,2669.0
2022-09-13 13:10:00,227.59,227.8,227.47,227.78,5364.0,220.7574,220.9611,220.641,220.9417,5364.0
2022-09-13 13:15:00,227.77,228.01,227.64,227.69,2897.0,220.932,221.1648,220.8059,220.8544,2897.0
2022-09-13 13:20:00,227.69,227.89,227.47,227.76,3964.0,220.8544,221.0484,220.641,220.9223,3964.0
2022-09-13 13:25:00,227.83,228.06,227.79,228.02,2258.0,220.9902,221.2133,220.9514,221.1745,2258.0
2022-09-13 13:30:00,227.92,228.02,227.65,227.65,2587.0,221.0775,221.1745,220.8156,220.8156,2587.0
2022-09-13 13:35:00,227.64,227.75,227.11,227.34,5735.0,220.8059,220.9126,220.2919,220.5149,5735.0
2022-09-13 13:40:00,227.26,227.33,227.04,227.06,7193.0,220.4374,220.5052,220.224,220.2434,7193.0
2022-09-13 13:45:00,227.08,227.17,226.91,227.17,2929.0,220.2628,220.3501,220.0979,220.3501,2929.0
2022-09-13 13:50:00,227.17,227.17,226.8,226.87,3281.0,220.3501,220.3501,219.9912,220.0591,3281.0
2022-09-13 13:55:00,226.79,226.98,226.72,226.72,3153.0,219.9815,220.1658,219.9136,219.9136,3153.0
2022-09-13 14:00:00,226.72,226.84,226.39,226.48,2618.0,219.9136,220.03,219.5935,219.6808,2618.0
2022-09-13 14:05:00,226.54,226.6,226.3,226.3,2478.0,219.739,219.7972,219.5062,219.5062,2478.0
2022-09-13 14:10:00,226.3,226.65,226.2,226.6,7773.0,219.5062,219.8457,219.4092,219.7972,7773.0
2022-09-13 14:15:00,226.69,226.78,226.63,226.76,2099.0,219.8845,219.9718,219.8263,219.9524,2099.0
2022-09-13 14:20:00,226.81,226.89,226.63,226.65,5678.0,220.0009,220.0785,219.8263,219.8457,5678.0
2022-09-13 14:25:00,226.64,226.7,226.35,226.35,6053.0,219.836,219.8942,219.5547,219.5547,6053.0
2022-09-13 14:30:00,226.35,226.41,225.99,226.0,5201.0,219.5547,219.6129,219.2055,219.2152,5201.0
2022-09-13 14:35:00,225.88,225.9,225.55,225.55,2664.0,219.0988,219.1182,218.7787,218.7787,2664.0
2022-09-13 14:40:00,225.6,225.84,225.48,225.48,4891.0,218.8272,219.06,218.7108,218.7108,4891.0
2022-09-13 14:45:00,225.47,225.64,225.41,225.63,3600.0,218.7011,218.866,218.6429,218.8563,3600.0
2022-09-13 14:50:00,225.59,225.7,225.19,225.23,8853.0,218.8175,218.9242,218.4295,218.4683,8853.0
2022-09-13 14:55:00,225.16,225.39,224.82,225.06,12511.0,218.4004,218.6235,218.0706,218.3034,12511.0
2022-09-13 15:00:00,225.07,225.23,224.99,225.06,6084.0,218.3131,218.4683,218.2355,218.3034,6084.0
2022-09-13 15:05:00,225.0,225.19,224.76,224.81,5656.0,218.2452,218.4295,218.0124,218.0609,5656.0
2022-09-13 15:10:00,224.88,224.92,224.36,224.43,6709.0,218.1288,218.1676,217.6244,217.6923,6709.0
2022-09-13 15:15:00,224.37,225.0,224.33,224.92,14941.0,217.6341,218.2452,217.5953,218.1676,14941.0
2022-09-13 15:20:00,224.9,225.26,224.8,225.12,9929.0,218.1482,218.4974,218.0512,218.3616,9929.0
2022-09-13 15:25:00,225.12,225.31,224.88,225.0,15419.0,218.3616,218.5459,218.1288,218.2452,15419.0
2022-09-13 15:30:00,224.96,225.29,224.75,225.23,20336.0,218.2064,218.5265,218.0027,218.4683,20336.0
2022-09-13 15:35:00,225.23,225.79,224.85,225.48,26299.0,218.4683,219.0115,218.0997,218.7108,26299.0
2022-09-13 15:40:00,225.49,225.57,225.08,225.31,11113.0,218.7205,218.7981,218.3228,218.5459,11113.0
2022-09-13 15:45:00,225.31,225.46,224.95,225.37,19247.0,218.5459,218.6914,218.1967,218.6041,19247.0
2022-09-13 15:50:00,225.27,225.9,225.27,225.9,39266.0,218.5071,219.1182,218.5071,219.1182,39266.0
2022-09-13 15:55:00,225.77,226.44,225.35,225.71,166409.0,218.9921,219.642,218.5847,218.9339,166409.0
2022-09-14 09:30:00,223.75,225.35,223.75,224.06,28222.0,217.0327,218.5847,217.0327,217.3334,28222.0
2022-09-14 09:35:00,224.06,225.15,223.76,225.15,4684.0,217.3334,218.3907,217.0424,218.3907,4684.0
2022-09-14 09:40:00,225.09,226.04,224.73,225.73,7214.0,218.3325,219.254,217.9833,218.9533,7214.0
2022-09-14 09:45:00,225.93,227.29,225.73,226.0,13664.0,219.1473,220.4665,218.9533,219.2152,13664.0
2022-09-14 09:50:00,226.01,226.92,226.0,226.52,11773.0,219.2249,220.1076,219.2152,219.7196,11773.0
2022-09-14 09:55:00,226.36,226.71,226.0,226.71,7508.0,219.5644,219.9039,219.2152,219.9039,7508.0
2022-09-14 10:00:00,226.93,227.31,226.4,226.96,19122.0,220.1173,220.4858,219.6032,220.1464,19122.0
2022-09-14 10:05:00,227.18,227.87,226.99,227.63,5159.0,220.3598,221.029,220.1755,220.7962,5159.0
2022-09-14 10:10:00,227.59,228.03,227.46,227.57,7801.0,220.7574,221.1842,220.6313,220.738,7801.0
2022-09-14 10:15:00,227.49,227.98,227.11,227.25,10656.0,220.6604,221.1357,220.2919,220.4277,10656.0
2022-09-14 10:20:00,227.12,227.25,226.34,226.54,17269.0,220.3016,220.4277,219.545,219.739,17269.0
2022-09-14 10:25:00,226.39,226.4,224.77,224.81,8979.0,219.5935,219.6032,218.0221,218.0609,8979.0
2022-09-14 10:30:00,224.81,226.17,224.74,225.63,12173.0,218.0609,219.3801,217.993,218.8563,12173.0
2022-09-14 10:35:00,225.68,226.22,225.68,226.22,3561.0,218.9048,219.4286,218.9048,219.4286,3561.0
2022-09-14 10:40:00,225.94,226.32,225.94,226.02,4367.0,219.157,219.5256,219.157,219.2346,4367.0
2022-09-14 10:45:00,226.03,226.27,225.97,226.01,3500.0,219.2443,219.4771,219.1861,219.2249,3500.0
2022-09-14 10:50:00,226.11,227.04,226.11,227.04,3672.0,219.3219,220.224,219.3219,220.224,3672.0
2022-09-14 10:55:00,226.86,227.05,226.55,226.99,3314.0,220.0494,220.2337,219.7487,220.1755,3314.0
2022-09-14 11:00:00,227.06,227.07,226.67,226.79,3121.0,220.2434,220.2531,219.8651,219.9815,3121.0
2022-09-14 11:05:00,226.74,227.07,226.72,226.85,2800.0,219.933,220.2531,219.9136,220.0397,2800.0
2022-09-14 11:10:00,226.76,227.13,226.73,226.78,5532.0,219.9524,220.3113,219.9233,219.9718,5532.0
2022-09-14 11:15:00,226.79,226.86,226.36,226.36,2740.0,219.9815,220.0494,219.5644,219.5644,2740.0
2022-09-14 11:20:00,226.3,226.3,225.65,225.83,5058.0,219.5062,219.5062,218.8757,219.0503,5058.0
2022-09-14 11:25:00,225.6,225.83,225.54,225.54,3133.0,218.8272,219.0503,218.769,218.769,3133.0
2022-09-14 11:30:00,225.61,225.61,225.32,225.41,4227.0,218.8369,218.8369,218.5556,218.6429,4227.0
2022-09-14 11:35:00,225.09,225.34,224.96,225.28,1700.0,218.3325,218.575,218.2064,218.5168,1700.0
2022-09-14 11:40:00,225.23,225.58,225.22,225.42,3525.0,218.4683,218.8078,218.4586,218.6526,3525.0
2022-09-14 11:45:00,225.41,225.54,225.21,225.4,4093.0,218.6429,218.769,218.4489,218.6332,4093.0
2022-09-14 11:50:00,225.33,225.4,224.97,225.34,4941.0,218.5653,218.6332,218.2161,218.575,4941.0
2022-09-14 11:55:00,225.36,225.5,225.18,225.18,3948.0,218.5944,218.7302,218.4198,218.4198,3948.0
2022-09-14 12:00:00,225.31,225.63,225.12,225.25,6104.0,218.5459,218.8563,218.3616,218.4877,6104.0
2022-09-14 12:05:00,225.2,225.64,225.2,225.53,4541.0,218.4392,218.866,218.4392,218.7593,4541.0
2022-09-14 12:10:00,225.5,225.67,225.34,225.67,2691.0,218.7302,218.8951,218.575,218.8951,2691.0
2022-09-14 12:15:00,225.67,225.72,225.44,225.48,3381.0,218.8951,218.9436,218.672,218.7108,3381.0
2022-09-14 12:20:00,225.53,226.04,225.49,225.85,6055.0,218.7593,219.254,218.7205,219.0697,6055.0
2022-09-14 12:25:00,225.83,225.84,225.49,225.57,4966.0,219.0503,219.06,218.7205,218.7981,4966.0
2022-09-14 12:30:00,225.6,225.92,225.6,225.74,2600.0,218.8272,219.1376,218.8272,218.963,2600.0
2022-09-14 12:35:00,225.74,226.34,225.52,226.24,6657.0,218.963,219.545,218.7496,219.448,6657.0
2022-09-14 12:40:00,226.36,226.59,226.29,226.32,2347.0,219.5644,219.7875,219.4965,219.5256,2347.0
2022-09-14 12:45:00,226.12,226.94,226.1,226.86,111959.0,219.3316,220.127,219.3122,220.0494,111959.0
2022-09-14 12:50:00,226.79,227.22,226.78,226.93,8070.0,219.9815,220.3986,219.9718,220.1173,8070.0
2022-09-14 12:55:00,226.84,226.84,226.39,226.61,3764.0,220.03,220.03,219.5935,219.8069,3764.0
2022-09-14 13:00:00,226.72,226.81,226.33,226.33,2435.0,219.9136,220.0009,219.5353,219.5353,2435.0
2022-09-14 13:05:00,226.26,226.31,226.1,226.1,2443.0,219.4674,219.5159,219.3122,219.3122,2443.0
2022-09-14 13:10:00,226.02,226.16,225.96,226.16,3895.0,219.2346,219.3704,219.1764,219.3704,3895.0
2022-09-14 13:15:00,226.11,226.19,225.84,225.94,5624.0,219.3219,219.3995,219.06,219.157,5624.0
2022-09-14 13:20:00,225.98,226.09,225.75,225.91,6521.0,219.1958,219.3025,218.9727,219.1279,6521.0
2022-09-14 13:25:00,225.96,225.97,225.81,225.9,4213.0,219.1764,219.1861,219.0309,219.1182,4213.0
2022-09-14 13:30:00,225.92,226.04,225.79,225.97,5217.0,219.1376,219.254,219.0115,219.1861,5217.0
2022-09-14 13:35:00,225.94,225.96,225.48,225.63,3738.0,219.157,219.1764,218.7108,218.8563,3738.0
2022-09-14 13:40:00,225.57,225.65,225.48,225.55,6149.0,218.7981,218.8757,218.7108,218.7787,6149.0
2022-09-14 13:45:00,225.58,225.58,224.93,225.06,9710.0,218.8078,218.8078,218.1773,218.3034,9710.0
2022-09-14 13:50:00,224.92,225.6,224.92,225.48,16011.0,218.1676,218.8272,218.1676,218.7108,16011.0
2022-09-14 13:55:00,225.39,225.64,225.35,225.56,10111.0,218.6235,218.866,218.5847,218.7884,10111.0
2022-09-14 14:00:00,225.46,225.56,225.22,225.32,10818.0,218.6914,218.7884,218.4586,218.5556,10818.0
2022-09-14 14:05:00,225.32,225.58,225.25,225.42,13470.0,218.5556,218.8078,218.4877,218.6526,13470.0
2022-09-14 14:10:00,225.45,225.56,225.18,225.28,3678.0,218.6817,218.7884,218.4198,218.5168,3678.0
2022-09-14 14:15:00,225.31,225.31,224.99,225.01,2000.0,218.5459,218.5459,218.2355,218.2549,2000.0
2022-09-14 14:20:00,225.08,225.13,225.02,225.02,2380.0,218.3228,218.3713,218.2646,218.2646,2380.0
2022-09-14 14:25:00,224.95,224.97,224.84,224.84,3378.0,218.1967,218.2161,218.09,218.09,3378.0
2022-09-14 14:30:00,224.86,225.2,224.86,225.19,2624.0,218.1094,218.4392,218.1094,218.4295,2624.0
2022-09-14 14:35:00,225.2,225.4,225.15,225.3,3334.0,218.4392,218.6332,218.3907,218.5362,3334.0
2022-09-14 14:40:00,225.28,225.44,225.19,225.19,2958.0,218.5168,218.672,218.4295,218.4295,2958.0
2022-09-14 14:45:00,225.25,225.26,224.98,225.26,6213.0,218.4877,218.4974,218.2258,218.4974,6213.0
2022-09-14 14:50:00,225.23,225.4,224.84,224.84,2003.0,218.4683,218.6332,218.09,218.09,2003.0
2022-09-14 14:55:00,224.96,225.12,224.57,224.71,7336.0,218.2064,218.3616,217.8281,217.9639,7336.0
2022-09-14 15:00:00,224.75,224.92,224.46,224.55,4874.0,218.0027,218.1676,217.7214,217.8087,4874.0
2022-09-14 15:05:00,224.63,225.16,224.62,225.16,7754.0,217.8863,218.4004,217.8766,218.4004,7754.0
2022-09-14 15:10:00,225.1,225.11,224.57,224.57,5384.0,218.3422,218.3519,217.8281,217.8281,5384.0
2022-09-14 15:15:00,224.45,224.47,224.07,224.47,15265.0,217.7117,217.7311,217.3431,217.7311,15265.0
2022-09-14 15:20:00,224.41,225.14,224.38,224.99,14437.0,217.6729,218.381,217.6438,218.2355,14437.0
2022-09-14 15:25:00,225.02,225.11,224.7,225.05,9816.0,218.2646,218.3519,217.9542,218.2937,9816.0
2022-09-14 15:30:00,225.05,225.13,224.59,225.09,18195.0,218.2937,218.3713,217.8475,218.3325,18195.0
2022-09-14 15:35:00,225.03,225.21,224.9,225.15,12365.0,218.2743,218.4489,218.1482,218.3907,12365.0
2022-09-14 15:40:00,225.11,225.52,225.05,225.48,14909.0,218.3519,218.7496,218.2937,218.7108,14909.0
2022-09-14 15:45:00,225.47,225.98,225.43,225.83,31947.0,218.7011,219.1958,218.6623,219.0503,31947.0
2022-09-14 15:50:00,225.84,226.12,225.75,226.05,30845.0,219.06,219.3316,218.9727,219.2637,30845.0
2022-09-14 15:55:00,225.99,226.35,225.77,226.28,88211.0,219.2055,219.5547,218.9921,219.4868,88211.0
2022-09-15 09:30:00,226.19,227.38,226.14,227.38,10161.0,219.3995,220.5537,219.351,220.5537,10161.0
2022-09-15 09:35:00,227.24,228.05,227.24,227.26,5304.0,220.418,221.2036,220.418,220.4374,5304.0
2022-09-15 09:40:00,227.18,228.22,227.17,228.01,2901.0,220.3598,221.3685,220.3501,221.1648,2901.0
2022-09-15 09:45:00,227.91,229.24,227.91,229.24,8278.0,221.0678,222.3579,221.0678,222.3579,8278.0
2022-09-15 09:50:00,229.4,230.0,229.33,229.75,6016.0,222.5131,223.0951,222.4452,222.8526,6016.0
2022-09-15 09:55:00,229.62,230.08,229.52,229.84,3368.0,222.7265,223.1727,222.6295,222.9399,3368.0
2022-09-15 10:00:00,230.02,230.63,229.53,229.54,5030.0,223.1145,223.7062,222.6392,222.6489,5030.0
2022-09-15 10:05:00,229.52,229.6,229.27,229.31,1802.0,222.6295,222.7071,222.387,222.4258,1802.0
2022-09-15 10:10:00,229.21,229.51,228.98,229.44,8654.0,222.3288,222.6198,222.1057,222.5519,8654.0
2022-09-15 10:15:00,229.38,229.53,228.83,228.83,2378.0,222.4937,222.6392,221.9602,221.9602,2378.0
2022-09-15 10:20:00,228.81,228.82,228.02,228.16,4431.0,221.9408,221.9505,221.1745,221.3103,4431.0
2022-09-15 10:25:00,228.17,228.32,227.32,227.32,3611.0,221.32,221.4655,220.4955,220.4955,3611.0
2022-09-15 10:30:00,227.26,227.51,226.78,227.0,7817.0,220.4374,220.6798,219.9718,220.1852,7817.0
2022-09-15 10:35:00,227.06,227.98,227.06,227.31,34743.0,220.2434,221.1357,220.2434,220.4858,34743.0
2022-09-15 10:40:00,227.42,227.42,226.91,227.05,2275.0,220.5925,220.5925,220.0979,220.2337,2275.0
2022-09-15 10:45:00,227.14,227.23,226.8,227.18,14255.0,220.321,220.4083,219.9912,220.3598,14255.0
2022-09-15 10:50:00,227.08,227.16,226.78,227.08,18074.0,220.2628,220.3404,219.9718,220.2628,18074.0
2022-09-15 10:55:00,227.1,227.65,227.01,227.02,6691.0,220.2822,220.8156,220.1949,220.2046,6691.0
2022-09-15 11:00:00,227.16,227.45,226.99,227.45,5950.0,220.3404,220.6216,220.1755,220.6216,5950.0
2022-09-15 11:05:00,227.47,227.48,227.18,227.18,2973.0,220.641,220.6507,220.3598,220.3598,2973.0
2022-09-15 11:10:00,227.06,227.34,226.82,227.14,8863.0,220.2434,220.5149,220.0106,220.321,8863.0
2022-09-15 11:15:00,227.14,227.67,226.97,227.47,15802.0,220.321,220.835,220.1561,220.641,15802.0
2022-09-15 11:20:00,227.48,228.21,227.47,227.94,2800.0,220.6507,221.3588,220.641,221.0969,2800.0
2022-09-15 11:25:00,227.84,227.98,227.55,227.92,5485.0,220.9999,221.1357,220.7186,221.0775,5485.0
2022-09-15 11:30:00,227.95,228.25,227.68,227.81,4697.0,221.1066,221.3976,220.8447,220.9708,4697.0
2022-09-15 11:35:00,227.72,227.72,227.45,227.46,2610.0,220.8835,220.8835,220.6216,220.6313,2610.0
2022-09-15 11:40:00,227.52,227.67,227.28,227.53,1301.0,220.6895,220.835,220.4568,220.6992,1301.0
2022-09-15 11:45:00,227.61,227.79,227.38,227.4,3449.0,220.7768,220.9514,220.5537,220.5731,3449.0
2022-09-15 11:50:00,227.46,227.47,226.96,227.23,8015.0,220.6313,220.641,220.1464,220.4083,8015.0
2022-09-15 11:55:00,227.22,227.45,226.89,227.27,36605.0,220.3986,220.6216,220.0785,220.4471,36605.0
2022-09-15 12:00:00,227.34,227.35,226.71,226.99,16924.0,220.5149,220.5246,219.9039,220.1755,16924.0
2022-09-15 12:05:00,227.0,227.1,226.73,226.86,16506.0,220.1852,220.2822,219.9233,220.0494,16506.0
2022-09-15 12:10:00,226.9,227.07,226.41,226.94,28633.0,220.0882,220.2531,219.6129,220.127,28633.0
2022-09-15 12:15:00,226.94,227.32,226.82,227.32,6335.0,220.127,220.4955,220.0106,220.4955,6335.0
2022-09-15 12:20:00,227.17,227.35,226.91,227.0,8891.0,220.3501,220.5246,220.0979,220.1852,8891.0
2022-09-15 12:25:00,227.07,227.27,226.88,227.18,9468.0,220.2531,220.4471,220.0688,220.3598,9468.0
2022-09-15 12:30:00,227.11,227.5,227.07,227.49,2234.0,220.2919,220.6701,220.2531,220.6604,2234.0
2022-09-15 12:35:00,227.53,227.66,227.42,227.5,2813.0,220.6992,220.8253,220.5925,220.6701,2813.0
2022-09-15 12:40:00,227.51,227.68,227.35,227.47,3720.0,220.6798,220.8447,220.5246,220.641,3720.0
2022-09-15 12:45:00,227.4,227.45,227.32,227.38,1946.0,220.5731,220.6216,220.4955,220.5537,1946.0
2022-09-15 12:50:00,227.32,227.5,227.3,227.44,4721.0,220.4955,220.6701,220.4761,220.6119,4721.0
2022-09-15 12:55:00,227.23,227.28,227.03,227.22,2622.0,220.4083,220.4568,220.2143,220.3986,2622.0
2022-09-15 13:00:00,227.3,228.1,227.3,228.1,5510.0,220.4761,221.2521,220.4761,221.2521,5510.0
2022-09-15 13:05:00,228.06,228.28,227.84,227.84,5063.0,221.2133,221.4267,220.9999,220.9999,5063.0
2022-09-15 13:10:00,227.96,227.97,227.61,227.93,4091.0,221.1163,221.126,220.7768,221.0872,4091.0
2022-09-15 13:15:00,227.98,228.24,227.89,228.11,3361.0,221.1357,221.3879,221.0484,221.2618,3361.0
2022-09-15 13:20:00,228.13,228.23,228.0,228.08,5686.0,221.2812,221.3782,221.1551,221.2327,5686.0
2022-09-15 13:25:00,228.13,228.35,228.08,228.25,3668.0,221.2812,221.4946,221.2327,221.3976,3668.0
2022-09-15 13:30:00,228.21,228.34,228.09,228.16,3384.0,221.3588,221.4849,221.2424,221.3103,3384.0
2022-09-15 13:35:00,228.16,228.16,227.61,227.65,2742.0,221.3103,221.3103,220.7768,220.8156,2742.0
2022-09-15 13:40:00,227.68,227.98,227.51,227.55,3263.0,220.8447,221.1357,220.6798,220.7186,3263.0
2022-09-15 13:45:00,227.61,227.63,227.17,227.27,2787.0,220.7768,220.7962,220.3501,220.4471,2787.0
2022-09-15 13:50:00,227.22,227.22,226.94,227.22,3416.0,220.3986,220.3986,220.127,220.3986,3416.0
2022-09-15 13:55:00,227.02,227.22,226.97,227.09,3851.0,220.2046,220.3986,220.1561,220.2725,3851.0
2022-09-15 14:00:00,227.03,227.19,226.83,226.99,13702.0,220.2143,220.3695,220.0203,220.1755,13702.0
2022-09-15 14:05:00,226.95,227.05,226.75,226.97,14293.0,220.1367,220.2337,219.9427,220.1561,14293.0
2022-09-15 14:10:00,226.9,227.17,226.88,226.93,14551.0,220.0882,220.3501,220.0688,220.1173,14551.0
2022-09-15 14:15:00,226.83,227.16,226.8,227.16,12539.0,220.0203,220.3404,219.9912,220.3404,12539.0
2022-09-15 14:20:00,226.97,227.13,226.81,226.96,30174.0,220.1561,220.3113,220.0009,220.1464,30174.0
2022-09-15 14:25:00,226.91,227.04,226.91,227.0,5738.0,220.0979,220.224,220.0979,220.1852,5738.0
2022-09-15 14:30:00,227.0,227.13,226.74,226.77,7878.0,220.1852,220.3113,219.933,219.9621,7878.0
2022-09-15 14:35:00,226.81,227.15,226.81,226.98,19058.0,220.0009,220.3307,220.0009,220.1658,19058.0
2022-09-15 14:40:00,227.0,227.06,226.81,226.93,17290.0,220.1852,220.2434,220.0009,220.1173,17290.0
2022-09-15 14:45:00,226.92,226.92,226.54,226.58,19727.0,220.1076,220.1076,219.739,219.7778,19727.0
2022-09-15 14:50:00,226.58,226.97,225.89,226.25,29632.0,219.7778,220.1561,219.1085,219.4577,29632.0
2022-09-15 14:55:00,226.12,226.47,225.94,226.26,9210.0,219.3316,219.6711,219.157,219.4674,9210.0
2022-09-15 15:00:00,226.24,226.76,226.15,226.63,26038.0,219.448,219.9524,219.3607,219.8263,26038.0
2022-09-15 15:05:00,226.65,226.83,226.49,226.73,38712.0,219.8457,220.0203,219.6905,219.9233,38712.0
2022-09-15 15:10:00,226.74,226.74,226.21,226.54,23978.0,219.933,219.933,219.4189,219.739,23978.0
2022-09-15 15:15:00,226.54,226.65,226.24,226.27,36414.0,219.739,219.8457,219.448,219.4771,36414.0
2022-09-15 15:20:00,226.27,226.65,226.22,226.59,9371.0,219.4771,219.8457,219.4286,219.7875,9371.0
2022-09-15 15:25:00,226.7,226.7,226.12,226.52,35728.0,219.8942,219.8942,219.3316,219.7196,35728.0
2022-09-15 15:30:00,226.48,226.79,226.32,226.59,48564.0,219.6808,219.9815,219.5256,219.7875,48564.0
2022-09-15 15:35:00,226.58,226.59,226.31,226.5,39517.0,219.7778,219.7875,219.5159,219.7002,39517.0
2022-09-15 15:40:00,226.49,226.69,226.33,226.48,20799.0,219.6905,219.8845,219.5353,219.6808,20799.0
2022-09-15 15:45:00,226.46,226.9,226.45,226.56,18037.0,219.6614,220.0882,219.6517,219.7584,18037.0
2022-09-15 15:50:00,226.63,226.96,226.3,226.7,57074.0,219.8263,220.1464,219.5062,219.8942,57074.0
2022-09-15 15:55:00,226.73,227.04,226.39,226.77,115502.0,219.9233,220.224,219.5935,219.9621,115502.0
2022-09-16 09:30:00,224.29,224.4,224.0,224.07,1298.0,217.5565,217.6632,217.2752,217.3431,1298.0
2022-09-16 09:35:00,225.0,225.0,224.13,224.13,259364.0,218.2452,218.2452,217.4013,217.4013,259364.0
2022-09-16 09:40:00,224.44,224.45,222.67,222.8,25459.0,217.702,217.7117,215.9851,216.1112,25459.0
2022-09-16 09:45:00,222.78,222.97,222.21,222.89,53057.0,216.0918,216.2761,215.539,216.1985,53057.0
2022-09-16 09:50:00,222.89,223.0,221.7,221.7,20975.0,216.1985,216.3052,215.0443,215.0443,20975.0
2022-09-16 09:55:00,221.47,221.48,220.53,220.59,9440.0,214.8212,214.8309,213.9094,213.9676,9440.0
2022-09-16 10:00:00,220.59,221.12,220.26,220.65,20574.0,213.9676,214.4817,213.6475,214.0258,20574.0
2022-09-16 10:05:00,220.78,221.63,220.78,220.88,11310.0,214.1519,214.9764,214.1519,214.2489,11310.0
2022-09-16 10:10:00,221.02,222.17,221.0,222.07,8459.0,214.3847,215.5002,214.3653,215.4032,8459.0
2022-09-16 10:15:00,222.23,222.6,222.02,222.36,11635.0,215.5584,215.9173,215.3547,215.6845,11635.0
2022-09-16 10:20:00,222.44,222.56,221.66,221.81,6632.0,215.7621,215.8785,215.0055,215.151,6632.0
2022-09-16 10:25:00,221.81,222.21,221.67,222.02,12352.0,215.151,215.539,215.0152,215.3547,12352.0
2022-09-16 10:30:00,222.02,222.49,222.01,222.46,10599.0,215.3547,215.8106,215.345,215.7815,10599.0
2022-09-16 10:35:00,222.46,222.88,222.42,222.61,7246.0,215.7815,216.1888,215.7427,215.927,7246.0
2022-09-16 10:40:00,222.52,222.87,222.39,222.45,12125.0,215.8397,216.1791,215.7136,215.7718,12125.0
2022-09-16 10:45:00,222.33,222.6,222.09,222.17,11467.0,215.6554,215.9173,215.4226,215.5002,11467.0
2022-09-16 10:50:00,222.28,222.79,222.28,222.56,4141.0,215.6069,216.1015,215.6069,215.8785,4141.0
2022-09-16 10:55:00,222.48,222.73,222.44,222.54,2646.0,215.8009,216.0433,215.7621,215.8591,2646.0
2022-09-16 11:00:00,222.45,222.61,222.24,222.54,4045.0,215.7718,215.927,215.5681,215.8591,4045.0
2022-09-16 11:05:00,222.43,222.73,222.42,222.42,2853.0,215.7524,216.0433,215.7427,215.7427,2853.0
2022-09-16 11:10:00,222.14,222.36,222.13,222.16,2997.0,215.4711,215.6845,215.4614,215.4905,2997.0
2022-09-16 11:15:00,222.14,222.45,222.06,222.23,6302.0,215.4711,215.7718,215.3935,215.5584,6302.0
2022-09-16 11:20:00,222.07,222.2,221.97,222.13,5172.0,215.4032,215.5293,215.3062,215.4614,5172.0
2022-09-16 11:25:00,222.05,222.05,221.22,221.37,5110.0,215.3838,215.3838,214.5787,214.7242,5110.0
2022-09-16 11:30:00,221.33,221.57,221.16,221.56,8203.0,214.6854,214.9182,214.5205,214.9085,8203.0
2022-09-16 11:35:00,221.66,221.9,221.53,221.54,19946.0,215.0055,215.2383,214.8794,214.8891,19946.0
2022-09-16 11:40:00,221.6,221.71,221.42,221.47,8909.0,214.9473,215.054,214.7727,214.8212,8909.0
2022-09-16 11:45:00,221.45,221.62,221.01,221.17,38483.0,214.8018,214.9667,214.375,214.5302,38483.0
2022-09-16 11:50:00,221.11,221.59,220.91,221.52,9404.0,214.472,214.9376,214.278,214.8697,9404.0
2022-09-16 11:55:00,221.51,221.61,221.24,221.48,4280.0,214.86,214.957,214.5981,214.8309,4280.0
2022-09-16 12:00:00,221.45,221.67,221.44,221.52,8248.0,214.8018,215.0152,214.7921,214.8697,8248.0
2022-09-16 12:05:00,221.58,221.75,221.37,221.38,8046.0,214.9279,215.0928,214.7242,214.7339,8046.0
2022-09-16 12:10:00,221.45,221.69,221.3,221.5,17368.0,214.8018,215.0346,214.6563,214.8503,17368.0
2022-09-16 12:15:00,221.5,221.59,221.17,221.38,14687.0,214.8503,214.9376,214.5302,214.7339,14687.0
2022-09-16 12:20:00,221.35,221.39,221.17,221.22,6597.0,214.7048,214.7436,214.5302,214.5787,6597.0
2022-09-16 12:25:00,221.15,221.43,221.15,221.29,4449.0,214.5108,214.7824,214.5108,214.6466,4449.0
2022-09-16 12:30:00,221.22,221.22,220.68,220.81,2857.0,214.5787,214.5787,214.0549,214.181,2857.0
2022-09-16 12:35:00,220.84,221.0,220.46,220.46,5702.0,214.2101,214.3653,213.8415,213.8415,5702.0
2022-09-16 12:40:00,220.6,220.83,220.38,220.83,8378.0,213.9773,214.2004,213.7639,214.2004,8378.0
2022-09-16 12:45:00,220.77,220.97,220.52,220.92,1743.0,214.1422,214.3362,213.8997,214.2877,1743.0
2022-09-16 12:50:00,220.94,221.17,220.94,221.04,3204.0,214.3071,214.5302,214.3071,214.4041,3204.0
2022-09-16 12:55:00,220.97,221.25,220.97,221.03,3094.0,214.3362,214.6078,214.3362,214.3944,3094.0
2022-09-16 13:00:00,221.13,221.14,220.79,220.81,3056.0,214.4914,214.5011,214.1616,214.181,3056.0
2022-09-16 13:05:00,220.71,220.78,220.52,220.78,3027.0,214.084,214.1519,213.8997,214.1519,3027.0
2022-09-16 13:10:00,220.82,220.87,220.67,220.71,3117.0,214.1907,214.2392,214.0452,214.084,3117.0
2022-09-16 13:15:00,220.67,220.67,220.53,220.55,1345.0,214.0452,214.0452,213.9094,213.9288,1345.0
2022-09-16 13:20:00,220.56,220.57,220.25,220.3,3917.0,213.9385,213.9482,213.6378,213.6863,3917.0
2022-09-16 13:25:00,220.35,220.61,220.29,220.39,5028.0,213.7348,213.987,213.6766,213.7736,5028.0
2022-09-16 13:30:00,220.4,220.83,220.35,220.35,5253.0,213.7833,214.2004,213.7348,213.7348,5253.0
2022-09-16 13:35:00,220.47,220.75,220.37,220.52,10570.0,213.8512,214.1228,213.7542,213.8997,10570.0
2022-09-16 13:40:00,220.55,220.6,219.86,220.05,8628.0,213.9288,213.9773,213.2595,213.4438,8628.0
2022-09-16 13:45:00,220.0,220.0,219.49,219.51,5931.0,213.3953,213.3953,212.9006,212.92,5931.0
2022-09-16 13:50:00,219.57,219.69,219.29,219.64,8885.0,212.9782,213.0946,212.7066,213.0461,8885.0
2022-09-16 13:55:00,219.56,219.74,219.38,219.61,8229.0,212.9685,213.1431,212.7939,213.017,8229.0
2022-09-16 14:00:00,219.65,219.86,219.5,219.85,4775.0,213.0558,213.2595,212.9103,213.2498,4775.0
2022-09-16 14:05:00,219.82,219.87,219.6,219.72,3419.0,213.2207,213.2692,213.0073,213.1237,3419.0
2022-09-16 14:10:00,219.76,220.36,219.76,220.09,15090.0,213.1625,213.7445,213.1625,213.4826,15090.0
2022-09-16 14:15:00,220.06,220.15,219.86,219.89,12549.0,213.4535,213.5408,213.2595,213.2886,12549.0
2022-09-16 14:20:00,219.83,220.15,219.83,220.14,7769.0,213.2304,213.5408,213.2304,213.5311,7769.0
2022-09-16 14:25:00,220.15,220.74,220.13,220.31,10896.0,213.5408,214.1131,213.5214,213.696,10896.0
2022-09-16 14:30:00,220.3,220.51,220.13,220.5,5237.0,213.6863,213.89,213.5214,213.8803,5237.0
2022-09-16 14:35:00,220.57,220.57,219.97,220.16,5129.0,213.9482,213.9482,213.3662,213.5505,5129.0
2022-09-16 14:40:00,220.19,220.26,219.86,220.04,10518.0,213.5796,213.6475,213.2595,213.4341,10518.0
2022-09-16 14:45:00,220.12,220.44,220.04,220.35,5997.0,213.5117,213.8221,213.4341,213.7348,5997.0
2022-09-16 14:50:00,220.24,220.46,220.17,220.46,5381.0,213.6281,213.8415,213.5602,213.8415,5381.0
2022-09-16 14:55:00,220.48,220.61,220.31,220.42,6903.0,213.8609,213.987,213.696,213.8027,6903.0
2022-09-16 15:00:00,220.44,221.03,220.42,221.0,7910.0,213.8221,214.3944,213.8027,214.3653,7910.0
2022-09-16 15:05:00,221.1,221.65,221.0,221.27,12923.0,214.4623,214.9958,214.3653,214.6272,12923.0
2022-09-16 15:10:00,221.26,221.28,220.49,220.5,5972.0,214.6175,214.6369,213.8706,213.8803,5972.0
2022-09-16 15:15:00,220.5,220.74,220.23,220.38,5326.0,213.8803,214.1131,213.6184,213.7639,5326.0
2022-09-16 15:20:00,220.38,221.13,220.38,220.59,19943.0,213.7639,214.4914,213.7639,213.9676,19943.0
2022-09-16 15:25:00,220.58,220.78,220.36,220.53,8883.0,213.9579,214.1519,213.7445,213.9094,8883.0
2022-09-16 15:30:00,220.54,220.7,220.12,220.44,14924.0,213.9191,214.0743,213.5117,213.8221,14924.0
2022-09-16 15:35:00,220.4,220.86,220.2,220.77,16094.0,213.7833,214.2295,213.5893,214.1422,16094.0
2022-09-16 15:40:00,220.89,221.14,220.64,220.83,16883.0,214.2586,214.5011,214.0161,214.2004,16883.0
2022-09-16 15:45:00,220.9,220.92,220.41,220.83,20756.0,214.2683,214.2877,213.793,214.2004,20756.0
2022-09-16 15:50:00,220.6,220.97,220.56,220.56,30037.0,213.9773,214.3362,213.9385,213.9385,30037.0
2022-09-16 15:55:00,220.55,221.52,220.37,221.25,178900.0,213.9288,214.8697,213.7542,214.6078,178900.0
2022-09-19 09:30:00,219.27,219.62,218.64,219.2,8383.0,212.6872,213.0267,212.0761,212.6193,8383.0
2022-09-19 09:35:00,218.98,219.04,217.78,217.78,2850.0,212.4059,212.4641,211.242,211.242,2850.0
2022-09-19 09:40:00,218.02,219.08,218.02,218.51,3748.0,211.4747,212.5029,211.4747,211.95,3748.0
2022-09-19 09:45:00,218.51,218.78,217.8,217.81,6993.0,211.95,212.2119,211.2614,211.2711,6993.0
2022-09-19 09:50:00,217.76,217.94,217.45,217.65,13460.0,211.2226,211.3971,210.9219,211.1159,13460.0
2022-09-19 09:55:00,217.62,218.12,217.55,218.0,4979.0,211.0868,211.5717,211.0189,211.4553,4979.0
2022-09-19 10:00:00,217.83,217.83,216.55,216.55,7176.0,211.2905,211.2905,210.0489,210.0489,7176.0
2022-09-19 10:05:00,216.67,217.05,216.45,216.59,6542.0,210.1653,210.5339,209.9519,210.0877,6542.0
2022-09-19 10:10:00,216.58,217.32,216.58,217.08,6890.0,210.078,210.7958,210.078,210.563,6890.0
2022-09-19 10:15:00,217.08,217.37,216.73,216.92,7452.0,210.563,210.8443,210.2235,210.4078,7452.0
2022-09-19 10:20:00,216.8,216.93,216.38,216.6,13178.0,210.2914,210.4175,209.884,210.0974,13178.0
2022-09-19 10:25:00,216.7,217.4,216.7,217.33,5743.0,210.1944,210.8734,210.1944,210.8055,5743.0
2022-09-19 10:30:00,217.34,217.83,217.24,217.6,3378.0,210.8152,211.2905,210.7182,211.0674,3378.0
2022-09-19 10:35:00,217.66,218.3,217.65,218.3,5620.0,211.1256,211.7463,211.1159,211.7463,5620.0
2022-09-19 10:40:00,218.39,218.93,218.39,218.81,3803.0,211.8336,212.3574,211.8336,212.241,3803.0
2022-09-19 10:45:00,218.92,218.98,218.59,218.8,2343.0,212.3477,212.4059,212.0276,212.2313,2343.0
2022-09-19 10:50:00,218.81,219.06,218.52,218.55,2291.0,212.241,212.4835,211.9597,211.9888,2291.0
2022-09-19 10:55:00,218.42,218.88,218.35,218.35,4738.0,211.8627,212.3089,211.7948,211.7948,4738.0
2022-09-19 11:00:00,218.48,218.69,218.21,218.64,4554.0,211.9209,212.1246,211.659,212.0761,4554.0
2022-09-19 11:05:00,218.57,218.71,218.52,218.64,1667.0,212.0082,212.144,211.9597,212.0761,1667.0
2022-09-19 11:10:00,218.65,218.65,218.13,218.14,4987.0,212.0858,212.0858,211.5814,211.5911,4987.0
2022-09-19 11:15:00,218.23,218.68,218.14,218.4,4426.0,211.6784,212.1149,211.5911,211.8433,4426.0
2022-09-19 11:20:00,218.3,218.44,218.11,218.2,2533.0,211.7463,211.8821,211.562,211.6493,2533.0
2022-09-19 11:25:00,218.14,218.19,217.75,217.97,4224.0,211.5911,211.6396,211.2129,211.4262,4224.0
2022-09-19 11:30:00,217.95,218.27,217.81,218.27,3495.0,211.4068,211.7172,211.2711,211.7172,3495.0
2022-09-19 11:35:00,218.06,218.16,217.92,218.02,2417.0,211.5135,211.6105,211.3778,211.4747,2417.0
2022-09-19 11:40:00,218.01,218.37,217.93,218.37,2863.0,211.465,211.8142,211.3874,211.8142,2863.0
2022-09-19 11:45:00,218.44,218.84,218.34,218.67,4200.0,211.8821,212.2701,211.7851,212.1052,4200.0
2022-09-19 11:50:00,218.68,218.93,218.62,218.85,2919.0,212.1149,212.3574,212.0567,212.2798,2919.0
2022-09-19 11:55:00,218.78,218.85,218.54,218.58,3391.0,212.2119,212.2798,211.9791,212.0179,3391.0
2022-09-19 12:00:00,218.66,219.04,218.56,218.56,3565.0,212.0955,212.4641,211.9985,211.9985,3565.0
2022-09-19 12:05:00,218.56,218.77,218.33,218.64,4082.0,211.9985,212.2022,211.7754,212.0761,4082.0
2022-09-19 12:10:00,218.74,218.94,218.67,218.79,2390.0,212.1731,212.3671,212.1052,212.2216,2390.0
2022-09-19 12:15:00,218.85,218.85,218.61,218.65,4517.0,212.2798,212.2798,212.047,212.0858,4517.0
2022-09-19 12:20:00,218.61,218.73,218.49,218.67,1964.0,212.047,212.1634,211.9306,212.1052,1964.0
2022-09-19 12:25:00,218.73,218.84,218.43,218.81,5993.0,212.1634,212.2701,211.8724,212.241,5993.0
2022-09-19 12:30:00,218.7,219.11,218.69,219.11,5874.0,212.1343,212.532,212.1246,212.532,5874.0
2022-09-19 12:35:00,219.12,219.73,219.12,219.56,8828.0,212.5417,213.1334,212.5417,212.9685,8828.0
2022-09-19 12:40:00,219.49,219.55,219.39,219.54,3496.0,212.9006,212.9588,212.8036,212.9491,3496.0
2022-09-19 12:45:00,219.5,219.58,219.29,219.29,1700.0,212.9103,212.9879,212.7066,212.7066,1700.0
2022-09-19 12:50:00,219.27,219.63,219.22,219.52,6290.0,212.6872,213.0364,212.6387,212.9297,6290.0
2022-09-19 12:55:00,219.52,219.52,219.26,219.38,2512.0,212.9297,212.9297,212.6775,212.7939,2512.0
2022-09-19 13:00:00,219.38,219.45,219.15,219.25,1674.0,212.7939,212.8618,212.5708,212.6678,1674.0
2022-09-19 13:05:00,219.24,219.52,219.09,219.45,7634.0,212.6581,212.9297,212.5126,212.8618,7634.0
2022-09-19 13:10:00,219.52,219.53,219.03,219.14,4284.0,212.9297,212.9394,212.4544,212.5611,4284.0
2022-09-19 13:15:00,219.0,219.0,218.68,218.87,3296.0,212.4253,212.4253,212.1149,212.2992,3296.0
2022-09-19 13:20:00,218.9,218.98,218.81,218.98,2558.0,212.3283,212.4059,212.241,212.4059,2558.0
2022-09-19 13:25:00,218.96,219.11,218.94,219.07,2165.0,212.3865,212.532,212.3671,212.4932,2165.0
2022-09-19 13:30:00,219.11,219.14,218.69,218.69,1908.0,212.532,212.5611,212.1246,212.1246,1908.0
2022-09-19 13:35:00,218.72,218.88,218.55,218.83,5044.0,212.1537,212.3089,211.9888,212.2604,5044.0
2022-09-19 13:40:00,218.84,218.99,218.81,218.87,2227.0,212.2701,212.4156,212.241,212.2992,2227.0
2022-09-19 13:45:00,218.9,219.35,218.9,219.28,4107.0,212.3283,212.7648,212.3283,212.6969,4107.0
2022-09-19 13:50:00,219.34,219.79,219.34,219.67,20997.0,212.7551,213.1916,212.7551,213.0752,20997.0
2022-09-19 13:55:00,219.67,219.89,219.57,219.78,22715.0,213.0752,213.2886,212.9782,213.1819,22715.0
2022-09-19 14:00:00,219.74,220.18,219.68,219.87,16586.0,213.1431,213.5699,213.0849,213.2692,16586.0
2022-09-19 14:05:00,219.9,219.99,219.51,219.7,12733.0,213.2983,213.3856,212.92,213.1043,12733.0
2022-09-19 14:10:00,219.69,219.69,219.32,219.39,7274.0,213.0946,213.0946,212.7357,212.8036,7274.0
2022-09-19 14:15:00,219.38,219.78,219.23,219.27,7125.0,212.7939,213.1819,212.6484,212.6872,7125.0
2022-09-19 14:20:00,219.34,219.45,219.02,219.1,6195.0,212.7551,212.8618,212.4447,212.5223,6195.0
2022-09-19 14:25:00,219.22,219.42,219.03,219.42,5249.0,212.6387,212.8327,212.4544,212.8327,5249.0
2022-09-19 14:30:00,219.41,219.52,219.32,219.38,3781.0,212.823,212.9297,212.7357,212.7939,3781.0
2022-09-19 14:35:00,219.53,219.71,219.44,219.59,2000.0,212.9394,213.114,212.8521,212.9976,2000.0
2022-09-19 14:40:00,219.53,219.69,219.46,219.58,5593.0,212.9394,213.0946,212.8715,212.9879,5593.0
2022-09-19 14:45:00,219.55,219.65,219.45,219.53,3781.0,212.9588,213.0558,212.8618,212.9394,3781.0
2022-09-19 14:50:00,219.49,220.08,219.46,219.8,9835.0,212.9006,213.4729,212.8715,213.2013,9835.0
2022-09-19 14:55:00,219.8,219.94,219.74,219.93,3367.0,213.2013,213.3371,213.1431,213.3274,3367.0
2022-09-19 15:00:00,219.95,220.6,219.94,220.45,4940.0,213.3468,213.9773,213.3371,213.8318,4940.0
2022-09-19 15:05:00,220.54,220.63,220.5,220.55,5349.0,213.9191,214.0064,213.8803,213.9288,5349.0
2022-09-19 15:10:00,220.37,221.03,220.26,220.7,12963.0,213.7542,214.3944,213.6475,214.0743,12963.0
2022-09-19 15:15:00,220.64,220.78,220.54,220.58,9281.0,214.0161,214.1519,213.9191,213.9579,9281.0
2022-09-19 15:20:00,220.45,220.77,220.44,220.71,4893.0,213.8318,214.1422,213.8221,214.084,4893.0
2022-09-19 15:25:00,220.7,221.08,220.66,220.84,9136.0,214.0743,214.4429,214.0355,214.2101,9136.0
2022-09-19 15:30:00,220.84,221.15,220.84,220.98,5824.0,214.2101,214.5108,214.2101,214.3459,5824.0
2022-09-19 15:35:00,220.97,221.22,220.8,221.09,7164.0,214.3362,214.5787,214.1713,214.4526,7164.0
2022-09-19 15:40:00,221.13,221.23,221.06,221.19,8576.0,214.4914,214.5884,214.4235,214.5496,8576.0
2022-09-19 15:45:00,221.16,221.22,220.79,221.01,10743.0,214.5205,214.5787,214.1616,214.375,10743.0
2022-09-19 15:50:00,220.99,221.32,220.66,221.3,37721.0,214.3556,214.6757,214.0355,214.6563,37721.0
2022-09-19 15:55:00,221.27,221.29,220.66,220.98,107641.0,214.6272,214.6466,214.0355,214.3459,107641.0
2022-09-20 09:30:00,218.73,219.92,218.43,219.15,9237.0,212.1634,213.3177,211.8724,212.5708,9237.0
2022-09-20 09:35:00,218.85,219.09,217.94,218.28,9792.0,212.2798,212.5126,211.3971,211.7269,9792.0
2022-09-20 09:40:00,218.0,218.19,216.89,216.91,6742.0,211.4553,211.6396,210.3787,210.3981,6742.0
2022-09-20 09:45:00,216.98,217.12,216.29,216.29,4195.0,210.466,210.6018,209.7967,209.7967,4195.0
2022-09-20 09:50:00,216.24,216.24,214.71,215.27,31660.0,209.7482,209.7482,208.2641,208.8073,31660.0
2022-09-20 09:55:00,215.07,215.27,214.81,215.05,7241.0,208.6133,208.8073,208.3611,208.5939,7241.0
2022-09-20 10:00:00,215.09,216.02,214.83,215.96,13683.0,208.6327,209.5348,208.3805,209.4766,13683.0
2022-09-20 10:05:00,215.82,216.7,215.82,216.7,11546.0,209.3408,210.1944,209.3408,210.1944,11546.0
2022-09-20 10:10:00,216.77,216.77,215.77,216.58,10383.0,210.2623,210.2623,209.2923,210.078,10383.0
2022-09-20 10:15:00,216.62,216.86,216.41,216.71,7124.0,210.1168,210.3496,209.9131,210.2041,7124.0
2022-09-20 10:20:00,216.87,217.39,216.87,217.11,7565.0,210.3593,210.8637,210.3593,210.5921,7565.0
2022-09-20 10:25:00,217.21,217.61,216.96,217.18,7839.0,210.6891,211.0771,210.4466,210.66,7839.0
2022-09-20 10:30:00,217.18,217.59,216.99,217.52,5021.0,210.66,211.0577,210.4757,210.9898,5021.0
2022-09-20 10:35:00,217.57,217.86,217.23,217.86,6556.0,211.0383,211.3196,210.7085,211.3196,6556.0
2022-09-20 10:40:00,217.73,217.94,217.5,217.91,7741.0,211.1935,211.3971,210.9704,211.3681,7741.0
2022-09-20 10:45:00,217.9,218.29,217.65,218.17,3699.0,211.3584,211.7366,211.1159,211.6202,3699.0
2022-09-20 10:50:00,218.34,218.96,218.29,218.5,4275.0,211.7851,212.3865,211.7366,211.9403,4275.0
2022-09-20 10:55:00,218.62,219.21,218.59,218.95,12792.0,212.0567,212.629,212.0276,212.3768,12792.0
2022-09-20 11:00:00,218.92,219.21,218.6,218.67,23770.0,212.3477,212.629,212.0373,212.1052,23770.0
2022-09-20 11:05:00,218.61,219.01,218.4,218.92,4738.0,212.047,212.435,211.8433,212.3477,4738.0
2022-09-20 11:10:00,218.92,218.99,218.77,218.97,4385.0,212.3477,212.4156,212.2022,212.3962,4385.0
2022-09-20 11:15:00,218.99,219.28,218.91,219.2,6932.0,212.4156,212.6969,212.338,212.6193,6932.0
2022-09-20 11:20:00,219.12,219.28,218.63,218.81,7880.0,212.5417,212.6969,212.0664,212.241,7880.0
2022-09-20 11:25:00,218.72,218.84,218.44,218.53,4801.0,212.1537,212.2701,211.8821,211.9694,4801.0
2022-09-20 11:30:00,218.49,218.79,218.3,218.48,3537.0,211.9306,212.2216,211.7463,211.9209,3537.0
2022-09-20 11:35:00,218.5,218.5,217.97,217.99,3289.0,211.9403,211.9403,211.4262,211.4456,3289.0
2022-09-20 11:40:00,217.99,218.16,217.98,218.11,1436.0,211.4456,211.6105,211.4359,211.562,1436.0
2022-09-20 11:45:00,218.18,218.29,218.03,218.25,4147.0,211.6299,211.7366,211.4844,211.6978,4147.0
2022-09-20 11:50:00,218.24,218.93,218.24,218.92,4180.0,211.6881,212.3574,211.6881,212.3477,4180.0
2022-09-20 11:55:00,219.01,219.25,218.93,219.21,3158.0,212.435,212.6678,212.3574,212.629,3158.0
2022-09-20 12:00:00,219.15,219.21,218.99,219.06,3113.0,212.5708,212.629,212.4156,212.4835,3113.0
2022-09-20 12:05:00,219.14,219.22,218.95,219.11,1996.0,212.5611,212.6387,212.3768,212.532,1996.0
2022-09-20 12:10:00,219.21,219.21,218.96,219.12,2268.0,212.629,212.629,212.3865,212.5417,2268.0
2022-09-20 12:15:00,219.16,219.17,218.93,218.93,2018.0,212.5805,212.5902,212.3574,212.3574,2018.0
2022-09-20 12:20:00,219.14,219.21,219.08,219.08,2249.0,212.5611,212.629,212.5029,212.5029,2249.0
2022-09-20 12:25:00,219.13,219.13,218.74,218.74,1600.0,212.5514,212.5514,212.1731,212.1731,1600.0
2022-09-20 12:30:00,218.63,218.84,218.47,218.56,3939.0,212.0664,212.2701,211.9112,211.9985,3939.0
2022-09-20 12:35:00,218.61,218.62,218.26,218.35,3170.0,212.047,212.0567,211.7075,211.7948,3170.0
2022-09-20 12:40:00,218.26,218.42,218.2,218.27,2573.0,211.7075,211.8627,211.6493,211.7172,2573.0
2022-09-20 12:45:00,218.29,218.29,218.09,218.09,1650.0,211.7366,211.7366,211.5426,211.5426,1650.0
2022-09-20 12:50:00,218.01,218.11,217.97,218.03,3896.0,211.465,211.562,211.4262,211.4844,3896.0
2022-09-20 12:55:00,218.07,218.41,217.95,218.23,3131.0,211.5232,211.853,211.4068,211.6784,3131.0
2022-09-20 13:00:00,218.21,218.28,218.1,218.1,2200.0,211.659,211.7269,211.5523,211.5523,2200.0
2022-09-20 13:05:00,218.05,218.08,217.84,217.97,4574.0,211.5038,211.5329,211.3002,211.4262,4574.0
2022-09-20 13:10:00,217.96,217.96,217.83,217.84,1337.0,211.4165,211.4165,211.2905,211.3002,1337.0
2022-09-20 13:15:00,217.87,217.98,217.67,217.97,2049.0,211.3293,211.4359,211.1353,211.4262,2049.0
2022-09-20 13:20:00,217.79,218.22,217.76,218.21,2965.0,211.2517,211.6687,211.2226,211.659,2965.0
2022-09-20 13:25:00,218.25,218.25,217.65,217.77,4745.0,211.6978,211.6978,211.1159,211.2323,4745.0
2022-09-20 13:30:00,217.51,218.37,217.25,217.47,6458.0,210.9801,211.8142,210.7279,210.9413,6458.0
2022-09-20 13:35:00,217.32,217.47,217.22,217.44,2202.0,210.7958,210.9413,210.6988,210.9122,2202.0
2022-09-20 13:40:00,217.42,217.68,217.31,217.56,7683.0,210.8928,211.145,210.7861,211.0286,7683.0
2022-09-20 13:45:00,217.62,217.64,217.25,217.25,2298.0,211.0868,211.1062,210.7279,210.7279,2298.0
2022-09-20 13:50:00,217.23,217.23,216.86,216.89,1933.0,210.7085,210.7085,210.3496,210.3787,1933.0
2022-09-20 13:55:00,216.81,216.93,216.37,216.37,1770.0,210.3011,210.4175,209.8743,209.8743,1770.0
2022-09-20 14:00:00,216.36,216.51,216.27,216.33,12144.0,209.8646,210.0101,209.7773,209.8355,12144.0
2022-09-20 14:05:00,216.28,216.7,216.28,216.62,5718.0,209.787,210.1944,209.787,210.1168,5718.0
2022-09-20 14:10:00,216.69,216.71,216.41,216.42,2166.0,210.1847,210.2041,209.9131,209.9228,2166.0
2022-09-20 14:15:00,216.37,216.64,216.23,216.58,2328.0,209.8743,210.1362,209.7385,210.078,2328.0
2022-09-20 14:20:00,216.6,217.13,216.6,217.04,2526.0,210.0974,210.6115,210.0974,210.5242,2526.0
2022-09-20 14:25:00,216.82,217.0,216.82,216.85,800.0,210.3108,210.4854,210.3108,210.3399,800.0
2022-09-20 14:30:00,216.7,216.81,216.53,216.54,2624.0,210.1944,210.3011,210.0295,210.0392,2624.0
2022-09-20 14:35:00,216.71,216.71,216.4,216.57,3829.0,210.2041,210.2041,209.9034,210.0683,3829.0
2022-09-20 14:40:00,216.57,216.66,216.35,216.57,3655.0,210.0683,210.1556,209.8549,210.0683,3655.0
2022-09-20 14:45:00,216.53,217.45,216.52,217.31,4801.0,210.0295,210.9219,210.0198,210.7861,4801.0
2022-09-20 14:50:00,217.27,217.31,217.07,217.07,2857.0,210.7473,210.7861,210.5533,210.5533,2857.0
2022-09-20 14:55:00,217.13,217.39,217.12,217.38,2500.0,210.6115,210.8637,210.6018,210.854,2500.0
2022-09-20 15:00:00,217.28,217.57,217.27,217.52,1464.0,210.757,211.0383,210.7473,210.9898,1464.0
2022-09-20 15:05:00,217.37,217.37,217.17,217.3,7426.0,210.8443,210.8443,210.6503,210.7764,7426.0
2022-09-20 15:10:00,217.34,217.59,217.34,217.59,938.0,210.8152,211.0577,210.8152,211.0577,938.0
2022-09-20 15:15:00,217.62,217.71,217.32,217.54,7992.0,211.0868,211.1741,210.7958,211.0092,7992.0
2022-09-20 15:20:00,217.61,217.79,217.57,217.67,3705.0,211.0771,211.2517,211.0383,211.1353,3705.0
2022-09-20 15:25:00,217.72,218.09,217.71,217.94,3265.0,211.1838,211.5426,211.1741,211.3971,3265.0
2022-09-20 15:30:00,217.89,218.3,217.72,218.25,12953.0,211.3487,211.7463,211.1838,211.6978,12953.0
2022-09-20 15:35:00,218.24,218.96,218.24,218.92,8270.0,211.6881,212.3865,211.6881,212.3477,8270.0
2022-09-20 15:40:00,218.93,219.14,218.64,219.04,14465.0,212.3574,212.5611,212.0761,212.4641,14465.0
2022-09-20 15:45:00,219.03,219.13,218.62,218.66,16170.0,212.4544,212.5514,212.0567,212.0955,16170.0
2022-09-20 15:50:00,218.68,218.84,218.17,218.61,12341.0,212.1149,212.2701,211.6202,212.047,12341.0
2022-09-20 15:55:00,218.56,218.56,217.73,217.98,53180.0,211.9985,211.9985,211.1935,211.4359,53180.0
2022-09-21 09:30:00,219.64,220.74,219.55,220.08,24066.0,213.0461,214.1131,212.9588,213.4729,24066.0
2022-09-21 09:35:00,219.89,220.19,219.33,220.19,3315.0,213.2886,213.5796,212.7454,213.5796,3315.0
2022-09-21 09:40:00,220.13,220.52,219.72,220.13,8061.0,213.5214,213.8997,213.1237,213.5214,8061.0
2022-09-21 09:45:00,220.05,221.32,219.95,221.2,13526.0,213.4438,214.6757,213.3468,214.5593,13526.0
2022-09-21 09:50:00,221.21,221.21,220.63,220.89,5937.0,214.569,214.569,214.0064,214.2586,5937.0
2022-09-21 09:55:00,221.11,221.11,220.28,220.49,4139.0,214.472,214.472,213.6669,213.8706,4139.0
2022-09-21 10:00:00,220.52,220.95,220.49,220.72,6629.0,213.8997,214.3168,213.8706,214.0937,6629.0
2022-09-21 10:05:00,220.85,221.04,220.41,220.86,5579.0,214.2198,214.4041,213.793,214.2295,5579.0
2022-09-21 10:10:00,220.87,221.14,220.69,221.14,4267.0,214.2392,214.5011,214.0646,214.5011,4267.0
2022-09-21 10:15:00,220.98,220.98,220.5,220.72,5762.0,214.3459,214.3459,213.8803,214.0937,5762.0
2022-09-21 10:20:00,220.58,220.72,220.35,220.59,4311.0,213.9579,214.0937,213.7348,213.9676,4311.0
2022-09-21 10:25:00,220.63,220.89,220.41,220.69,7316.0,214.0064,214.2586,213.793,214.0646,7316.0
2022-09-21 10:30:00,220.63,220.71,220.27,220.47,6703.0,214.0064,214.084,213.6572,213.8512,6703.0
2022-09-21 10:35:00,220.5,220.54,220.26,220.26,4270.0,213.8803,213.9191,213.6475,213.6475,4270.0
2022-09-21 10:40:00,220.25,220.57,220.11,220.18,4626.0,213.6378,213.9482,213.502,213.5699,4626.0
2022-09-21 10:45:00,220.23,220.46,219.88,219.97,5147.0,213.6184,213.8415,213.2789,213.3662,5147.0
2022-09-21 10:50:00,219.99,220.25,219.92,220.09,2407.0,213.3856,213.6378,213.3177,213.4826,2407.0
2022-09-21 10:55:00,219.99,220.02,219.82,219.96,1730.0,213.3856,213.4147,213.2207,213.3565,1730.0
2022-09-21 11:00:00,220.05,220.25,219.64,219.64,3006.0,213.4438,213.6378,213.0461,213.0461,3006.0
2022-09-21 11:05:00,219.73,219.78,219.45,219.56,2789.0,213.1334,213.1819,212.8618,212.9685,2789.0
2022-09-21 11:10:00,219.66,219.74,219.57,219.65,3912.0,213.0655,213.1431,212.9782,213.0558,3912.0
2022-09-21 11:15:00,219.61,219.82,219.5,219.67,3004.0,213.017,213.2207,212.9103,213.0752,3004.0
2022-09-21 11:20:00,219.45,219.45,219.28,219.43,1084.0,212.8618,212.8618,212.6969,212.8424,1084.0
2022-09-21 11:25:00,219.2,219.2,218.89,219.09,1770.0,212.6193,212.6193,212.3186,212.5126,1770.0
2022-09-21 11:30:00,219.01,219.01,218.82,218.94,2087.0,212.435,212.435,212.2507,212.3671,2087.0
2022-09-21 11:35:00,219.05,219.29,219.01,219.16,2760.0,212.4738,212.7066,212.435,212.5805,2760.0
2022-09-21 11:40:00,219.27,219.34,219.21,219.21,1945.0,212.6872,212.7551,212.629,212.629,1945.0
2022-09-21 11:45:00,219.14,219.28,219.09,219.21,1202.0,212.5611,212.6969,212.5126,212.629,1202.0
2022-09-21 11:50:00,219.21,219.37,219.12,219.12,3666.0,212.629,212.7842,212.5417,212.5417,3666.0
2022-09-21 11:55:00,219.09,219.19,218.97,219.16,1842.0,212.5126,212.6096,212.3962,212.5805,1842.0
2022-09-21 12:00:00,219.23,219.23,219.01,219.18,1600.0,212.6484,212.6484,212.435,212.5999,1600.0
2022-09-21 12:05:00,219.19,219.42,219.18,219.38,2726.0,212.6096,212.8327,212.5999,212.7939,2726.0
2022-09-21 12:10:00,219.36,219.46,219.19,219.19,4604.0,212.7745,212.8715,212.6096,212.6096,4604.0
2022-09-21 12:15:00,219.15,219.15,218.9,219.06,1904.0,212.5708,212.5708,212.3283,212.4835,1904.0
2022-09-21 12:20:00,219.1,219.17,218.98,218.98,1314.0,212.5223,212.5902,212.4059,212.4059,1314.0
2022-09-21 12:25:00,218.9,218.95,218.77,218.94,1900.0,212.3283,212.3768,212.2022,212.3671,1900.0
2022-09-21 12:30:00,219.0,219.2,218.94,219.07,1941.0,212.4253,212.6193,212.3671,212.4932,1941.0
2022-09-21 12:35:00,219.15,219.16,218.45,218.45,7061.0,212.5708,212.5805,211.8918,211.8918,7061.0
2022-09-21 12:40:00,218.5,218.5,218.15,218.15,6138.0,211.9403,211.9403,211.6008,211.6008,6138.0
2022-09-21 12:45:00,218.22,218.3,218.07,218.24,6963.0,211.6687,211.7463,211.5232,211.6881,6963.0
2022-09-21 12:50:00,218.21,218.32,218.0,218.0,1400.0,211.659,211.7657,211.4553,211.4553,1400.0
2022-09-21 12:55:00,218.08,218.08,217.73,217.73,2525.0,211.5329,211.5329,211.1935,211.1935,2525.0
2022-09-21 13:00:00,217.7,217.9,217.66,217.77,2523.0,211.1644,211.3584,211.1256,211.2323,2523.0
2022-09-21 13:05:00,217.76,218.0,217.76,218.0,4754.0,211.2226,211.4553,211.2226,211.4553,4754.0
2022-09-21 13:10:00,218.06,218.16,217.78,217.8,2310.0,211.5135,211.6105,211.242,211.2614,2310.0
2022-09-21 13:15:00,217.75,217.75,217.6,217.68,1000.0,211.2129,211.2129,211.0674,211.145,1000.0
2022-09-21 13:20:00,217.66,217.81,217.55,217.55,3538.0,211.1256,211.2711,211.0189,211.0189,3538.0
2022-09-21 13:25:00,217.63,217.75,217.5,217.72,2616.0,211.0965,211.2129,210.9704,211.1838,2616.0
2022-09-21 13:30:00,217.76,217.88,217.6,217.88,2990.0,211.2226,211.339,211.0674,211.339,2990.0
2022-09-21 13:35:00,217.76,217.94,217.64,217.94,1631.0,211.2226,211.3971,211.1062,211.3971,1631.0
2022-09-21 13:40:00,217.89,218.0,217.82,217.89,4155.0,211.3487,211.4553,211.2808,211.3487,4155.0
2022-09-21 13:45:00,217.94,218.0,217.73,217.89,2447.0,211.3971,211.4553,211.1935,211.3487,2447.0
2022-09-21 13:50:00,217.91,218.0,217.74,217.74,2810.0,211.3681,211.4553,211.2032,211.2032,2810.0
2022-09-21 13:55:00,217.72,218.05,217.71,217.99,1900.0,211.1838,211.5038,211.1741,211.4456,1900.0
2022-09-21 14:00:00,217.76,217.77,215.0,215.2,6741.0,211.2226,211.2323,208.5454,208.7394,6741.0
2022-09-21 14:05:00,214.69,215.42,214.53,215.37,3863.0,208.2447,208.9528,208.0895,208.9043,3863.0
2022-09-21 14:10:00,215.36,215.36,213.88,213.99,6475.0,208.8946,208.8946,207.459,207.5657,6475.0
2022-09-21 14:15:00,213.73,214.54,213.7,214.06,6143.0,207.3135,208.0992,207.2844,207.6336,6143.0
2022-09-21 14:20:00,214.13,214.5,213.99,214.35,6391.0,207.7015,208.0604,207.5657,207.9149,6391.0
2022-09-21 14:25:00,214.3,214.8,214.18,214.38,4298.0,207.8664,208.3514,207.75,207.944,4298.0
2022-09-21 14:30:00,214.24,216.08,213.84,216.08,9843.0,207.8082,209.593,207.4202,209.593,9843.0
2022-09-21 14:35:00,216.25,216.59,215.54,216.0,5997.0,209.7579,210.0877,209.0692,209.5154,5997.0
2022-09-21 14:40:00,215.77,218.63,215.64,218.35,7507.0,209.2923,212.0664,209.1662,211.7948,7507.0
2022-09-21 14:45:00,218.45,219.23,217.56,217.65,4189.0,211.8918,212.6484,211.0286,211.1159,4189.0
2022-09-21 14:50:00,217.58,218.57,217.14,218.57,6094.0,211.048,212.0082,210.6212,212.0082,6094.0
2022-09-21 14:55:00,218.69,218.69,217.71,218.29,7683.0,212.1246,212.1246,211.1741,211.7366,7683.0
2022-09-21 15:00:00,218.44,218.68,217.9,218.1,3057.0,211.8821,212.1149,211.3584,211.5523,3057.0
2022-09-21 15:05:00,217.85,218.06,217.23,217.23,6371.0,211.3099,211.5135,210.7085,210.7085,6371.0
2022-09-21 15:10:00,217.22,217.22,215.03,216.6,11604.0,210.6988,210.6988,208.5745,210.0974,11604.0
2022-09-21 15:15:00,216.83,217.14,216.32,216.53,9878.0,210.3205,210.6212,209.8258,210.0295,9878.0
2022-09-21 15:20:00,216.01,216.12,215.57,216.03,5352.0,209.5251,209.6318,209.0983,209.5445,5352.0
2022-09-21 15:25:00,215.82,215.82,214.63,214.78,4918.0,209.3408,209.3408,208.1865,208.332,4918.0
2022-09-21 15:30:00,214.6,214.7,213.71,214.7,9247.0,208.1574,208.2544,207.2941,208.2544,9247.0
2022-09-21 15:35:00,214.65,214.65,213.19,213.22,9472.0,208.2059,208.2059,206.7898,206.8189,9472.0
2022-09-21 15:40:00,213.24,213.88,213.1,213.12,10415.0,206.8382,207.459,206.7025,206.7219,10415.0
2022-09-21 15:45:00,213.11,213.12,212.51,212.84,19541.0,206.7122,206.7219,206.1302,206.4503,19541.0
2022-09-21 15:50:00,212.92,213.56,212.87,213.2,31017.0,206.5279,207.1486,206.4794,206.7995,31017.0
2022-09-21 15:55:00,213.04,213.13,212.37,212.42,55774.0,206.6443,206.7316,205.9944,206.0429,55774.0
2022-09-22 09:30:00,212.05,212.08,211.06,211.35,14002.0,205.684,205.7131,204.7237,205.005,14002.0
2022-09-22 09:35:00,210.9,210.98,209.79,209.8,3303.0,204.5685,204.6461,203.4918,203.5015,3303.0
2022-09-22 09:40:00,209.66,209.67,208.72,209.12,2678.0,203.3657,203.3754,202.4539,202.8419,2678.0
2022-09-22 09:45:00,209.02,209.17,208.63,208.75,2760.0,202.7449,202.8904,202.3666,202.483,2760.0
2022-09-22 09:50:00,208.92,209.45,208.64,209.14,6160.0,202.6479,203.162,202.3763,202.8613,6160.0
2022-09-22 09:55:00,209.14,209.62,208.87,208.89,5680.0,202.8613,203.3269,202.5994,202.6188,5680.0
2022-09-22 10:00:00,208.71,208.85,208.23,208.55,9712.0,202.4442,202.58,201.9787,202.2891,9712.0
2022-09-22 10:05:00,208.43,209.21,208.39,208.93,8389.0,202.1727,202.9292,202.1339,202.6576,8389.0
2022-09-22 10:10:00,208.78,209.54,208.77,209.41,5730.0,202.5121,203.2493,202.5024,203.1232,5730.0
2022-09-22 10:15:00,209.44,209.47,208.72,208.86,7504.0,203.1523,203.1814,202.4539,202.5897,7504.0
2022-09-22 10:20:00,208.7,209.13,208.5,209.13,6142.0,202.4345,202.8516,202.2406,202.8516,6142.0
2022-09-22 10:25:00,209.21,209.62,209.09,209.62,4254.0,202.9292,203.3269,202.8128,203.3269,4254.0
2022-09-22 10:30:00,209.47,210.08,209.1,209.65,7541.0,203.1814,203.7731,202.8225,203.356,7541.0
2022-09-22 10:35:00,209.64,209.89,209.25,209.88,4806.0,203.3463,203.5888,202.968,203.5791,4806.0
2022-09-22 10:40:00,209.72,209.74,209.18,209.28,4778.0,203.4239,203.4433,202.9001,202.9971,4778.0
2022-09-22 10:45:00,209.38,209.52,209.17,209.49,5214.0,203.0941,203.2299,202.8904,203.2008,5214.0
2022-09-22 10:50:00,209.41,209.59,209.14,209.46,5426.0,203.1232,203.2978,202.8613,203.1717,5426.0
2022-09-22 10:55:00,209.29,209.9,209.29,209.5,6271.0,203.0068,203.5985,203.0068,203.2105,6271.0
2022-09-22 11:00:00,209.5,209.71,209.39,209.56,6965.0,203.2105,203.4142,203.1038,203.2687,6965.0
2022-09-22 11:05:00,209.58,209.92,209.4,209.87,8886.0,203.2881,203.6179,203.1135,203.5694,8886.0
2022-09-22 11:10:00,209.8,209.9,209.67,209.76,6458.0,203.5015,203.5985,203.3754,203.4627,6458.0
2022-09-22 11:15:00,209.72,209.72,209.38,209.43,10976.0,203.4239,203.4239,203.0941,203.1426,10976.0
2022-09-22 11:20:00,209.49,209.8,209.24,209.55,8504.0,203.2008,203.5015,202.9583,203.259,8504.0
2022-09-22 11:25:00,209.56,209.57,209.1,209.15,11362.0,203.2687,203.2784,202.8225,202.871,11362.0
2022-09-22 11:30:00,209.15,209.43,208.97,208.97,4080.0,202.871,203.1426,202.6964,202.6964,4080.0
2022-09-22 11:35:00,208.92,209.43,208.92,209.43,7341.0,202.6479,203.1426,202.6479,203.1426,7341.0
2022-09-22 11:40:00,209.36,209.5,209.3,209.44,6098.0,203.0747,203.2105,203.0165,203.1523,6098.0
2022-09-22 11:45:00,209.4,210.0,209.35,209.73,8300.0,203.1135,203.6955,203.065,203.4336,8300.0
2022-09-22 11:50:00,209.79,210.21,209.59,209.8,11048.0,203.4918,203.8992,203.2978,203.5015,11048.0
2022-09-22 11:55:00,209.87,209.87,209.46,209.77,24077.0,203.5694,203.5694,203.1717,203.4724,24077.0
2022-09-22 12:00:00,209.8,209.84,209.58,209.69,4666.0,203.5015,203.5403,203.2881,203.3948,4666.0
2022-09-22 12:05:00,209.63,209.63,209.12,209.62,13660.0,203.3366,203.3366,202.8419,203.3269,13660.0
2022-09-22 12:10:00,209.53,209.62,208.65,208.83,26706.0,203.2396,203.3269,202.386,202.5606,26706.0
2022-09-22 12:15:00,208.79,209.12,208.69,208.96,16083.0,202.5218,202.8419,202.4248,202.6867,16083.0
2022-09-22 12:20:00,209.18,210.35,209.13,210.31,9654.0,202.9001,204.035,202.8516,203.9962,9654.0
2022-09-22 12:25:00,210.27,210.27,209.47,209.47,7273.0,203.9574,203.9574,203.1814,203.1814,7273.0
2022-09-22 12:30:00,209.54,209.62,209.35,209.51,5011.0,203.2493,203.3269,203.065,203.2202,5011.0
2022-09-22 12:35:00,209.44,209.64,209.24,209.47,6113.0,203.1523,203.3463,202.9583,203.1814,6113.0
2022-09-22 12:40:00,209.43,209.56,209.36,209.49,5006.0,203.1426,203.2687,203.0747,203.2008,5006.0
2022-09-22 12:45:00,209.53,209.66,209.37,209.55,5016.0,203.2396,203.3657,203.0844,203.259,5016.0
2022-09-22 12:50:00,209.63,210.04,209.58,209.68,3982.0,203.3366,203.7343,203.2881,203.3851,3982.0
2022-09-22 12:55:00,209.65,210.04,209.61,209.67,4145.0,203.356,203.7343,203.3172,203.3754,4145.0
2022-09-22 13:00:00,209.59,209.66,209.46,209.46,5200.0,203.2978,203.3657,203.1717,203.1717,5200.0
2022-09-22 13:05:00,209.43,209.54,209.0,209.0,16492.0,203.1426,203.2493,202.7255,202.7255,16492.0
2022-09-22 13:10:00,208.99,209.26,208.98,209.09,5371.0,202.7158,202.9777,202.7061,202.8128,5371.0
2022-09-22 13:15:00,209.08,209.37,208.95,209.31,7612.0,202.8031,203.0844,202.677,203.0262,7612.0
2022-09-22 13:20:00,209.33,209.37,209.21,209.3,2000.0,203.0456,203.0844,202.9292,203.0165,2000.0
2022-09-22 13:25:00,209.3,209.49,209.25,209.49,2723.0,203.0165,203.2008,202.968,203.2008,2723.0
2022-09-22 13:30:00,209.52,209.61,209.39,209.39,3095.0,203.2299,203.3172,203.1038,203.1038,3095.0
2022-09-22 13:35:00,209.48,209.49,209.21,209.27,7405.0,203.1911,203.2008,202.9292,202.9874,7405.0
2022-09-22 13:40:00,209.23,209.61,209.22,209.45,4988.0,202.9486,203.3172,202.9389,203.162,4988.0
2022-09-22 13:45:00,209.49,209.74,209.32,209.74,4699.0,203.2008,203.4433,203.0359,203.4433,4699.0
2022-09-22 13:50:00,209.79,210.14,209.79,210.0,3541.0,203.4918,203.8313,203.4918,203.6955,3541.0
2022-09-22 13:55:00,210.07,210.29,209.97,210.14,6195.0,203.7634,203.9768,203.6664,203.8313,6195.0
2022-09-22 14:00:00,210.05,210.14,209.76,209.81,4839.0,203.744,203.8313,203.4627,203.5112,4839.0
2022-09-22 14:05:00,209.78,210.03,209.66,209.68,6969.0,203.4821,203.7246,203.3657,203.3851,6969.0
2022-09-22 14:10:00,209.67,209.74,209.48,209.53,6016.0,203.3754,203.4433,203.1911,203.2396,6016.0
2022-09-22 14:15:00,209.59,209.69,209.49,209.62,5650.0,203.2978,203.3948,203.2008,203.3269,5650.0
2022-09-22 14:20:00,209.52,209.58,209.15,209.27,7791.0,203.2299,203.2881,202.871,202.9874,7791.0
2022-09-22 14:25:00,209.28,209.76,209.21,209.67,6101.0,202.9971,203.4627,202.9292,203.3754,6101.0
2022-09-22 14:30:00,209.59,209.82,209.49,209.69,4208.0,203.2978,203.5209,203.2008,203.3948,4208.0
2022-09-22 14:35:00,209.73,209.93,209.56,209.93,4984.0,203.4336,203.6276,203.2687,203.6276,4984.0
2022-09-22 14:40:00,210.01,210.01,209.75,209.75,3678.0,203.7052,203.7052,203.453,203.453,3678.0
2022-09-22 14:45:00,209.76,209.78,209.52,209.69,3134.0,203.4627,203.4821,203.2299,203.3948,3134.0
2022-09-22 14:50:00,209.74,210.58,209.74,210.38,4417.0,203.4433,204.2581,203.4433,204.0641,4417.0
2022-09-22 14:55:00,210.28,210.44,210.14,210.22,4640.0,203.9671,204.1223,203.8313,203.9089,4640.0
2022-09-22 15:00:00,210.27,210.67,210.26,210.59,5200.0,203.9574,204.3454,203.9477,204.2678,5200.0
2022-09-22 15:05:00,210.61,210.65,210.24,210.24,4421.0,204.2872,204.326,203.9283,203.9283,4421.0
2022-09-22 15:10:00,210.34,210.59,210.25,210.59,5492.0,204.0253,204.2678,203.938,204.2678,5492.0
2022-09-22 15:15:00,210.62,210.62,210.16,210.18,6931.0,204.2969,204.2969,203.8507,203.8701,6931.0
2022-09-22 15:20:00,210.18,210.18,209.87,210.03,4527.0,203.8701,203.8701,203.5694,203.7246,4527.0
2022-09-22 15:25:00,209.99,210.11,209.65,209.94,10338.0,203.6858,203.8022,203.356,203.6373,10338.0
2022-09-22 15:30:00,210.02,210.38,210.02,210.18,7107.0,203.7149,204.0641,203.7149,203.8701,7107.0
2022-09-22 15:35:00,210.08,210.34,209.88,209.95,7728.0,203.7731,204.0253,203.5791,203.647,7728.0
2022-09-22 15:40:00,209.91,210.0,209.66,209.86,9537.0,203.6082,203.6955,203.3657,203.5597,9537.0
2022-09-22 15:45:00,209.88,210.42,209.84,210.36,18327.0,203.5791,204.1029,203.5403,204.0447,18327.0
2022-09-22 15:50:00,210.33,210.4,209.59,209.73,27445.0,204.0156,204.0835,203.2978,203.4336,27445.0
2022-09-22 15:55:00,209.76,209.79,208.77,208.82,92517.0,203.4627,203.4918,202.5024,202.5509,92517.0
2022-09-23 09:30:00,207.42,208.09,206.5,207.17,24354.0,201.193,201.8429,200.3006,200.9505,24354.0
2022-09-23 09:35:00,207.03,207.19,206.73,206.73,3653.0,200.8147,200.9699,200.5237,200.5237,3653.0
2022-09-23 09:40:00,206.7,207.0,206.23,206.58,8230.0,200.4946,200.7856,200.0387,200.3782,8230.0
2022-09-23 09:45:00,206.3,206.92,205.62,205.76,10970.0,200.1066,200.708,199.447,199.5828,10970.0
2022-09-23 09:50:00,205.6,205.6,204.42,205.5,6233.0,199.4276,199.4276,198.283,199.3306,6233.0
2022-09-23 09:55:00,205.51,205.68,204.79,205.08,7616.0,199.3403,199.5052,198.6419,198.9232,7616.0
2022-09-23 10:00:00,205.03,205.8,204.47,205.8,4708.0,198.8747,199.6216,198.3315,199.6216,4708.0
2022-09-23 10:05:00,205.61,205.91,205.2,205.74,3046.0,199.4373,199.7283,199.0396,199.5634,3046.0
2022-09-23 10:10:00,205.95,206.16,205.73,206.15,4193.0,199.7671,199.9708,199.5537,199.9611,4193.0
2022-09-23 10:15:00,206.16,206.21,206.0,206.01,2650.0,199.9708,200.0193,199.8156,199.8253,2650.0
2022-09-23 10:20:00,205.77,206.1,205.75,205.86,1992.0,199.5925,199.9126,199.5731,199.6798,1992.0
2022-09-23 10:25:00,205.79,206.0,205.38,205.42,16045.0,199.6119,199.8156,199.2142,199.253,16045.0
2022-09-23 10:30:00,205.39,205.73,205.3,205.31,9262.0,199.2239,199.5537,199.1366,199.1463,9262.0
2022-09-23 10:35:00,205.31,205.75,205.17,205.6,16821.0,199.1463,199.5731,199.0105,199.4276,16821.0
2022-09-23 10:40:00,205.69,206.76,205.63,206.76,11072.0,199.5149,200.5528,199.4567,200.5528,11072.0
2022-09-23 10:45:00,206.76,206.83,206.01,206.01,5679.0,200.5528,200.6207,199.8253,199.8253,5679.0
2022-09-23 10:50:00,206.02,206.11,205.46,205.84,3346.0,199.835,199.9223,199.2918,199.6604,3346.0
2022-09-23 10:55:00,205.71,206.03,205.48,205.55,5809.0,199.5343,199.8447,199.3112,199.3791,5809.0
2022-09-23 11:00:00,205.62,205.72,205.28,205.51,7296.0,199.447,199.544,199.1172,199.3403,7296.0
2022-09-23 11:05:00,205.43,205.96,205.41,205.84,4632.0,199.2627,199.7768,199.2433,199.6604,4632.0
2022-09-23 11:10:00,205.9,206.12,205.48,205.57,12416.0,199.7186,199.932,199.3112,199.3985,12416.0
2022-09-23 11:15:00,205.45,206.06,205.44,205.78,5340.0,199.2821,199.8738,199.2724,199.6022,5340.0
2022-09-23 11:20:00,205.65,206.13,205.55,206.08,5936.0,199.4761,199.9417,199.3791,199.8932,5936.0
2022-09-23 11:25:00,206.06,206.07,205.45,205.5,4113.0,199.8738,199.8835,199.2821,199.3306,4113.0
2022-09-23 11:30:00,205.53,205.7,204.81,204.81,12863.0,199.3597,199.5246,198.6613,198.6613,12863.0
2022-09-23 11:35:00,204.81,205.28,204.61,204.62,13379.0,198.6613,199.1172,198.4673,198.477,13379.0
2022-09-23 11:40:00,204.61,204.77,204.46,204.53,6677.0,198.4673,198.6225,198.3218,198.3897,6677.0
2022-09-23 11:45:00,204.49,204.61,204.0,204.02,19608.0,198.3509,198.4673,197.8756,197.895,19608.0
2022-09-23 11:50:00,203.98,204.15,203.79,203.9,7774.0,197.8562,198.0211,197.672,197.7786,7774.0
2022-09-23 11:55:00,203.93,204.52,203.73,204.51,6496.0,197.8077,198.38,197.6138,198.3703,6496.0
2022-09-23 12:00:00,204.48,204.89,204.4,204.68,3612.0,198.3412,198.7389,198.2636,198.5352,3612.0
2022-09-23 12:05:00,204.77,204.89,204.45,204.61,12553.0,198.6225,198.7389,198.3121,198.4673,12553.0
2022-09-23 12:10:00,204.64,204.64,204.01,204.02,5621.0,198.4964,198.4964,197.8853,197.895,5621.0
2022-09-23 12:15:00,203.9,204.29,203.74,204.05,4637.0,197.7786,198.1569,197.6235,197.9241,4637.0
2022-09-23 12:20:00,204.15,204.18,203.39,203.45,13183.0,198.0211,198.0502,197.284,197.3422,13183.0
2022-09-23 12:25:00,203.55,203.78,203.05,203.19,18090.0,197.4392,197.6623,196.9542,197.09,18090.0
2022-09-23 12:30:00,203.28,203.31,203.0,203.18,4753.0,197.1773,197.2064,196.9057,197.0803,4753.0
2022-09-23 12:35:00,203.28,203.75,203.24,203.67,4932.0,197.1773,197.6332,197.1385,197.5556,4932.0
2022-09-23 12:40:00,203.61,203.76,203.4,203.55,9878.0,197.4974,197.6429,197.2937,197.4392,9878.0
2022-09-23 12:45:00,203.41,203.99,203.1,203.42,15063.0,197.3034,197.8659,197.0027,197.3131,15063.0
2022-09-23 12:50:00,203.45,204.64,203.45,204.64,5367.0,197.3422,198.4964,197.3422,198.4964,5367.0
2022-09-23 12:55:00,204.42,204.51,204.19,204.46,4153.0,198.283,198.3703,198.0599,198.3218,4153.0
2022-09-23 13:00:00,204.35,204.57,203.86,204.57,14862.0,198.2151,198.4285,197.7399,198.4285,14862.0
2022-09-23 13:05:00,204.52,204.98,204.5,204.81,3339.0,198.38,198.8262,198.3606,198.6613,3339.0
2022-09-23 13:10:00,204.88,205.18,204.88,204.92,3086.0,198.7292,199.0202,198.7292,198.768,3086.0
2022-09-23 13:15:00,204.95,205.01,204.82,204.9,2400.0,198.7971,198.8553,198.671,198.7486,2400.0
2022-09-23 13:20:00,204.9,204.9,204.51,204.62,1966.0,198.7486,198.7486,198.3703,198.477,1966.0
2022-09-23 13:25:00,204.53,204.62,204.2,204.21,3900.0,198.3897,198.477,198.0696,198.0793,3900.0
2022-09-23 13:30:00,204.31,204.92,204.27,204.92,3656.0,198.1763,198.768,198.1375,198.768,3656.0
2022-09-23 13:35:00,204.74,204.74,204.58,204.65,2860.0,198.5934,198.5934,198.4382,198.5061,2860.0
2022-09-23 13:40:00,204.64,204.75,204.38,204.72,2246.0,198.4964,198.6031,198.2442,198.574,2246.0
2022-09-23 13:45:00,204.81,205.26,204.81,205.12,3470.0,198.6613,199.0978,198.6613,198.962,3470.0
2022-09-23 13:50:00,205.06,205.3,204.89,204.9,4597.0,198.9038,199.1366,198.7389,198.7486,4597.0
2022-09-23 13:55:00,204.83,204.92,204.67,204.83,6269.0,198.6807,198.768,198.5255,198.6807,6269.0
2022-09-23 14:00:00,204.7,205.0,204.56,204.81,12301.0,198.5546,198.8456,198.4188,198.6613,12301.0
2022-09-23 14:05:00,204.81,204.85,204.58,204.58,3155.0,198.6613,198.7001,198.4382,198.4382,3155.0
2022-09-23 14:10:00,204.07,204.11,203.37,203.5,6595.0,197.9435,197.9823,197.2646,197.3907,6595.0
2022-09-23 14:15:00,203.56,203.56,203.17,203.33,24452.0,197.4489,197.4489,197.0706,197.2258,24452.0
2022-09-23 14:20:00,203.08,203.87,203.08,203.45,3679.0,196.9833,197.7495,196.9833,197.3422,3679.0
2022-09-23 14:25:00,203.54,203.9,203.54,203.61,5099.0,197.4295,197.7786,197.4295,197.4974,5099.0
2022-09-23 14:30:00,203.68,203.75,203.14,203.43,6590.0,197.5653,197.6332,197.0415,197.3228,6590.0
2022-09-23 14:35:00,203.43,203.43,203.0,203.31,2623.0,197.3228,197.3228,196.9057,197.2064,2623.0
2022-09-23 14:40:00,203.04,203.42,203.0,203.36,5815.0,196.9445,197.3131,196.9057,197.2549,5815.0
2022-09-23 14:45:00,203.2,203.53,203.11,203.27,1996.0,197.0997,197.4198,197.0124,197.1676,1996.0
2022-09-23 14:50:00,203.14,203.38,203.04,203.17,4142.0,197.0415,197.2743,196.9445,197.0706,4142.0
2022-09-23 14:55:00,203.09,203.11,202.6,202.86,5320.0,196.993,197.0124,196.5177,196.7699,5320.0
2022-09-23 15:00:00,202.8,204.0,202.8,203.82,4700.0,196.7117,197.8756,196.7117,197.7011,4700.0
2022-09-23 15:05:00,203.95,204.46,203.57,204.42,5128.0,197.8271,198.3218,197.4586,198.283,5128.0
2022-09-23 15:10:00,204.37,204.42,203.88,204.12,10632.0,198.2345,198.283,197.7592,197.992,10632.0
2022-09-23 15:15:00,204.28,204.82,204.27,204.59,4115.0,198.1472,198.671,198.1375,198.4479,4115.0
2022-09-23 15:20:00,204.68,204.83,204.4,204.48,3086.0,198.5352,198.6807,198.2636,198.3412,3086.0
2022-09-23 15:25:00,204.45,204.89,204.27,204.86,17658.0,198.3121,198.7389,198.1375,198.7098,17658.0
2022-09-23 15:30:00,205.01,205.69,205.0,205.63,8355.0,198.8553,199.5149,198.8456,199.4567,8355.0
2022-09-23 15:35:00,205.7,206.09,205.4,206.09,12011.0,199.5246,199.9029,199.2336,199.9029,12011.0
2022-09-23 15:40:00,206.09,206.67,205.77,206.67,14186.0,199.9029,200.4655,199.5925,200.4655,14186.0
2022-09-23 15:45:00,206.62,206.65,206.11,206.32,27028.0,200.417,200.4461,199.9223,200.126,27028.0
2022-09-23 15:50:00,206.24,206.73,206.02,206.7,38006.0,200.0484,200.5237,199.835,200.4946,38006.0
2022-09-23 15:55:00,206.7,207.21,206.02,207.11,70545.0,200.4946,200.9893,199.835,200.8923,70545.0
2022-09-26 09:30:00,206.17,206.48,205.01,206.0,17969.0,199.9805,200.2812,198.8553,199.8156,17969.0
2022-09-26 09:35:00,206.16,206.78,205.9,206.07,6668.0,199.9708,200.5722,199.7186,199.8835,6668.0
2022-09-26 09:40:00,206.13,206.93,205.74,206.0,4178.0,199.9417,200.7177,199.5634,199.8156,4178.0
2022-09-26 09:45:00,206.0,206.33,205.58,205.58,8475.0,199.8156,200.1357,199.4082,199.4082,8475.0
2022-09-26 09:50:00,205.59,206.41,205.59,206.35,5498.0,199.4179,200.2133,199.4179,200.1551,5498.0
2022-09-26 09:55:00,206.36,206.59,205.56,206.03,10275.0,200.1648,200.3879,199.3888,199.8447,10275.0
2022-09-26 10:00:00,206.02,206.12,204.99,205.38,13324.0,199.835,199.932,198.8359,199.2142,13324.0
2022-09-26 10:05:00,205.4,205.66,204.35,204.35,7971.0,199.2336,199.4858,198.2151,198.2151,7971.0
2022-09-26 10:10:00,204.24,204.92,203.69,204.78,9481.0,198.1084,198.768,197.575,198.6322,9481.0
2022-09-26 10:15:00,204.89,205.3,204.78,205.06,7657.0,198.7389,199.1366,198.6322,198.9038,7657.0
2022-09-26 10:20:00,205.15,205.49,204.77,205.49,5422.0,198.9911,199.3209,198.6225,199.3209,5422.0
2022-09-26 10:25:00,205.28,205.34,204.95,205.17,4427.0,199.1172,199.1754,198.7971,199.0105,4427.0
2022-09-26 10:30:00,205.15,205.19,204.63,204.81,5060.0,198.9911,199.0299,198.4867,198.6613,5060.0
2022-09-26 10:35:00,204.75,204.99,204.57,204.99,4609.0,198.6031,198.8359,198.4285,198.8359,4609.0
2022-09-26 10:40:00,204.99,205.2,204.51,205.2,14053.0,198.8359,199.0396,198.3703,199.0396,14053.0
2022-09-26 10:45:00,205.13,205.13,204.31,204.59,3140.0,198.9717,198.9717,198.1763,198.4479,3140.0
2022-09-26 10:50:00,204.5,204.55,204.17,204.43,1946.0,198.3606,198.4091,198.0405,198.2927,1946.0
2022-09-26 10:55:00,204.39,204.81,204.38,204.57,4764.0,198.2539,198.6613,198.2442,198.4285,4764.0
2022-09-26 11:00:00,204.53,205.09,204.46,205.09,2417.0,198.3897,198.9329,198.3218,198.9329,2417.0
2022-09-26 11:05:00,205.05,205.05,204.24,204.44,11541.0,198.8941,198.8941,198.1084,198.3024,11541.0
2022-09-26 11:10:00,204.24,204.35,204.16,204.35,1109.0,198.1084,198.2151,198.0308,198.2151,1109.0
2022-09-26 11:15:00,204.64,204.8,204.32,204.44,1846.0,198.4964,198.6516,198.186,198.3024,1846.0
2022-09-26 11:20:00,204.52,204.57,204.11,204.25,2654.0,198.38,198.4285,197.9823,198.1181,2654.0
2022-09-26 11:25:00,204.0,204.0,203.63,203.63,2100.0,197.8756,197.8756,197.5168,197.5168,2100.0
2022-09-26 11:30:00,203.74,203.76,203.29,203.53,5420.0,197.6235,197.6429,197.187,197.4198,5420.0
2022-09-26 11:35:00,203.65,203.82,203.52,203.66,1821.0,197.5362,197.7011,197.4101,197.5459,1821.0
2022-09-26 11:40:00,203.53,203.97,203.14,203.14,7287.0,197.4198,197.8465,197.0415,197.0415,7287.0
2022-09-26 11:45:00,203.03,203.59,203.03,203.58,2308.0,196.9348,197.478,196.9348,197.4683,2308.0
2022-09-26 11:50:00,203.3,203.35,203.1,203.2,2897.0,197.1967,197.2452,197.0027,197.0997,2897.0
2022-09-26 11:55:00,203.15,203.81,203.15,203.74,3634.0,197.0512,197.6914,197.0512,197.6235,3634.0
2022-09-26 12:00:00,203.61,203.63,203.08,203.21,1602.0,197.4974,197.5168,196.9833,197.1094,1602.0
2022-09-26 12:05:00,203.3,203.3,202.67,202.74,8025.0,197.1967,197.1967,196.5856,196.6535,8025.0
2022-09-26 12:10:00,202.67,202.82,202.52,202.52,8379.0,196.5856,196.7311,196.4401,196.4401,8379.0
2022-09-26 12:15:00,202.61,202.76,202.42,202.52,4009.0,196.5274,196.6729,196.3431,196.4401,4009.0
2022-09-26 12:20:00,202.46,202.49,201.94,201.97,5010.0,196.3819,196.411,195.8775,195.9066,5010.0
2022-09-26 12:25:00,201.9,202.11,201.86,201.98,2712.0,195.8387,196.0424,195.7999,195.9163,2712.0
2022-09-26 12:30:00,201.98,202.08,201.53,201.53,4757.0,195.9163,196.0133,195.4798,195.4798,4757.0
2022-09-26 12:35:00,201.6,201.78,201.56,201.61,3801.0,195.5477,195.7223,195.5089,195.5574,3801.0
2022-09-26 12:40:00,201.6,201.69,201.5,201.56,4380.0,195.5477,195.635,195.4507,195.5089,4380.0
2022-09-26 12:45:00,201.6,202.07,201.47,201.72,4688.0,195.5477,196.0036,195.4216,195.6641,4688.0
2022-09-26 12:50:00,201.83,202.0,201.64,202.0,6285.0,195.7708,195.9357,195.5865,195.9357,6285.0
2022-09-26 12:55:00,202.03,202.38,202.02,202.14,2517.0,195.9648,196.3043,195.9551,196.0715,2517.0
2022-09-26 13:00:00,202.04,202.16,201.82,201.82,1400.0,195.9745,196.0909,195.7611,195.7611,1400.0
2022-09-26 13:05:00,201.79,201.79,201.42,201.42,4063.0,195.732,195.732,195.3731,195.3731,4063.0
2022-09-26 13:10:00,201.43,201.47,200.98,200.98,5851.0,195.3828,195.4216,194.9463,194.9463,5851.0
2022-09-26 13:15:00,200.99,201.36,200.94,201.36,2990.0,194.956,195.3149,194.9075,195.3149,2990.0
2022-09-26 13:20:00,201.29,201.49,201.19,201.26,1627.0,195.247,195.441,195.15,195.2179,1627.0
2022-09-26 13:25:00,201.06,201.39,201.0,201.39,3041.0,195.0239,195.344,194.9657,195.344,3041.0
2022-09-26 13:30:00,201.39,201.93,201.39,201.78,5419.0,195.344,195.8678,195.344,195.7223,5419.0
2022-09-26 13:35:00,201.7,201.82,201.53,201.65,8452.0,195.6447,195.7611,195.4798,195.5962,8452.0
2022-09-26 13:40:00,201.53,201.91,201.48,201.79,2694.0,195.4798,195.8484,195.4313,195.732,2694.0
2022-09-26 13:45:00,201.8,202.24,201.79,201.98,3198.0,195.7417,196.1685,195.732,195.9163,3198.0
2022-09-26 13:50:00,202.06,202.23,201.64,201.92,13619.0,195.9939,196.1588,195.5865,195.8581,13619.0
2022-09-26 13:55:00,201.59,201.79,201.57,201.76,7965.0,195.538,195.732,195.5186,195.7029,7965.0
2022-09-26 14:00:00,201.63,202.42,201.63,202.41,4079.0,195.5768,196.3431,195.5768,196.3334,4079.0
2022-09-26 14:05:00,202.15,202.6,202.15,202.57,1235.0,196.0812,196.5177,196.0812,196.4886,1235.0
2022-09-26 14:10:00,202.38,202.49,202.1,202.36,3839.0,196.3043,196.411,196.0327,196.2849,3839.0
2022-09-26 14:15:00,202.37,202.38,202.16,202.37,3125.0,196.2946,196.3043,196.0909,196.2946,3125.0
2022-09-26 14:20:00,202.31,202.38,202.08,202.19,2076.0,196.2364,196.3043,196.0133,196.12,2076.0
2022-09-26 14:25:00,202.16,202.26,201.98,202.06,7527.0,196.0909,196.1879,195.9163,195.9939,7527.0
2022-09-26 14:30:00,202.01,202.25,201.98,202.21,4253.0,195.9454,196.1782,195.9163,196.1394,4253.0
2022-09-26 14:35:00,202.21,202.21,201.78,201.98,4134.0,196.1394,196.1394,195.7223,195.9163,4134.0
2022-09-26 14:40:00,202.03,202.1,201.88,202.05,2282.0,195.9648,196.0327,195.8193,195.9842,2282.0
2022-09-26 14:45:00,202.03,203.06,202.03,202.99,6691.0,195.9648,196.9639,195.9648,196.896,6691.0
2022-09-26 14:50:00,202.99,203.39,202.79,203.31,4651.0,196.896,197.284,196.702,197.2064,4651.0
2022-09-26 14:55:00,203.36,203.5,203.26,203.43,14874.0,197.2549,197.3907,197.1579,197.3228,14874.0
2022-09-26 15:00:00,203.43,203.78,203.43,203.64,3917.0,197.3228,197.6623,197.3228,197.5265,3917.0
2022-09-26 15:05:00,203.63,203.9,203.36,203.9,5149.0,197.5168,197.7786,197.2549,197.7786,5149.0
2022-09-26 15:10:00,203.99,204.06,203.72,203.76,3667.0,197.8659,197.9338,197.6041,197.6429,3667.0
2022-09-26 15:15:00,203.7,204.03,203.23,203.9,9281.0,197.5847,197.9047,197.1288,197.7786,9281.0
2022-09-26 15:20:00,203.81,203.93,203.48,203.56,1711.0,197.6914,197.8077,197.3713,197.4489,1711.0
2022-09-26 15:25:00,203.61,203.61,203.37,203.46,3001.0,197.4974,197.4974,197.2646,197.3519,3001.0
2022-09-26 15:30:00,203.21,203.39,202.97,203.39,4434.0,197.1094,197.284,196.8766,197.284,4434.0
2022-09-26 15:35:00,203.3,203.82,203.2,203.54,5857.0,197.1967,197.7011,197.0997,197.4295,5857.0
2022-09-26 15:40:00,203.49,204.0,203.46,203.81,6526.0,197.381,197.8756,197.3519,197.6914,6526.0
2022-09-26 15:45:00,203.88,204.4,203.75,204.36,12419.0,197.7592,198.2636,197.6332,198.2248,12419.0
2022-09-26 15:50:00,204.43,205.15,203.85,204.83,23558.0,198.2927,198.9911,197.7302,198.6807,23558.0
2022-09-26 15:55:00,204.89,204.89,203.24,203.27,73903.0,198.7389,198.7389,197.1385,197.1676,73903.0
2022-09-27 09:30:00,205.99,205.99,204.97,205.92,23467.0,199.8059,199.8059,198.8165,199.738,23467.0
2022-09-27 09:35:00,205.83,206.68,205.71,206.24,12568.0,199.6507,200.4752,199.5343,200.0484,12568.0
2022-09-27 09:40:00,206.24,207.17,206.13,206.59,5622.0,200.0484,200.9505,199.9417,200.3879,5622.0
2022-09-27 09:45:00,206.6,206.78,206.01,206.22,11968.0,200.3976,200.5722,199.8253,200.029,11968.0
2022-09-27 09:50:00,206.11,206.96,206.11,206.96,6818.0,199.9223,200.7468,199.9223,200.7468,6818.0
2022-09-27 09:55:00,206.84,206.84,205.58,205.58,1458.0,200.6304,200.6304,199.4082,199.4082,1458.0
2022-09-27 10:00:00,204.97,205.14,203.71,204.27,27185.0,198.8165,198.9814,197.5944,198.1375,27185.0
2022-09-27 10:05:00,204.22,204.74,204.11,204.29,4751.0,198.089,198.5934,197.9823,198.1569,4751.0
2022-09-27 10:10:00,204.31,204.48,203.8,203.86,2623.0,198.1763,198.3412,197.6817,197.7399,2623.0
2022-09-27 10:15:00,203.55,204.11,203.46,204.11,5452.0,197.4392,197.9823,197.3519,197.9823,5452.0
2022-09-27 10:20:00,203.88,204.5,203.88,204.26,5043.0,197.7592,198.3606,197.7592,198.1278,5043.0
2022-09-27 10:25:00,204.42,205.04,204.04,204.38,6868.0,198.283,198.8844,197.9144,198.2442,6868.0
2022-09-27 10:30:00,204.45,205.41,204.35,204.94,4884.0,198.3121,199.2433,198.2151,198.7874,4884.0
2022-09-27 10:35:00,204.96,205.45,204.79,205.23,6554.0,198.8068,199.2821,198.6419,199.0687,6554.0
2022-09-27 10:40:00,204.95,205.45,204.93,205.28,4463.0,198.7971,199.2821,198.7777,199.1172,4463.0
2022-09-27 10:45:00,205.62,205.94,205.22,205.89,4414.0,199.447,199.7574,199.059,199.7089,4414.0
2022-09-27 10:50:00,205.74,205.74,205.17,205.37,5645.0,199.5634,199.5634,199.0105,199.2045,5645.0
2022-09-27 10:55:00,205.37,205.53,205.27,205.27,2321.0,199.2045,199.3597,199.1075,199.1075,2321.0
2022-09-27 11:00:00,205.27,205.43,204.76,204.99,6524.0,199.1075,199.2627,198.6128,198.8359,6524.0
2022-09-27 11:05:00,205.08,205.74,205.05,205.65,3862.0,198.9232,199.5634,198.8941,199.4761,3862.0
2022-09-27 11:10:00,205.55,205.55,204.65,204.89,3634.0,199.3791,199.3791,198.5061,198.7389,3634.0
2022-09-27 11:15:00,204.97,205.32,204.77,205.22,6329.0,198.8165,199.156,198.6225,199.059,6329.0
2022-09-27 11:20:00,205.16,205.34,204.54,204.76,12204.0,199.0008,199.1754,198.3994,198.6128,12204.0
2022-09-27 11:25:00,204.83,204.96,203.9,204.09,7057.0,198.6807,198.8068,197.7786,197.9629,7057.0
2022-09-27 11:30:00,204.15,204.58,204.07,204.32,3189.0,198.0211,198.4382,197.9435,198.186,3189.0
2022-09-27 11:35:00,204.46,204.46,203.98,204.33,2066.0,198.3218,198.3218,197.8562,198.1957,2066.0
2022-09-27 11:40:00,204.26,204.26,203.93,204.14,3061.0,198.1278,198.1278,197.8077,198.0114,3061.0
2022-09-27 11:45:00,204.14,204.14,203.7,203.7,1605.0,198.0114,198.0114,197.5847,197.5847,1605.0
2022-09-27 11:50:00,203.67,203.91,203.4,203.4,3434.0,197.5556,197.7883,197.2937,197.2937,3434.0
2022-09-27 11:55:00,203.48,203.8,203.36,203.49,4012.0,197.3713,197.6817,197.2549,197.381,4012.0
2022-09-27 12:00:00,203.37,203.51,203.1,203.4,3850.0,197.2646,197.4004,197.0027,197.2937,3850.0
2022-09-27 12:05:00,203.37,203.37,202.97,202.97,5479.0,197.2646,197.2646,196.8766,196.8766,5479.0
2022-09-27 12:10:00,202.58,202.71,202.25,202.33,2125.0,196.4983,196.6244,196.1782,196.2558,2125.0
2022-09-27 12:15:00,202.36,202.36,201.68,201.79,2275.0,196.2849,196.2849,195.6253,195.732,2275.0
2022-09-27 12:20:00,201.41,201.77,201.41,201.59,6297.0,195.3634,195.7126,195.3634,195.538,6297.0
2022-09-27 12:25:00,201.46,201.77,201.22,201.41,27822.0,195.4119,195.7126,195.1791,195.3634,27822.0
2022-09-27 12:30:00,201.32,202.22,201.32,202.22,4934.0,195.2761,196.1491,195.2761,196.1491,4934.0
2022-09-27 12:35:00,202.45,202.46,201.74,202.14,22230.0,196.3722,196.3819,195.6835,196.0715,22230.0
2022-09-27 12:40:00,202.13,202.31,202.07,202.14,2249.0,196.0618,196.2364,196.0036,196.0715,2249.0
2022-09-27 12:45:00,202.2,202.27,201.91,202.27,3677.0,196.1297,196.1976,195.8484,196.1976,3677.0
2022-09-27 12:50:00,202.17,202.27,201.48,202.27,7207.0,196.1006,196.1976,195.4313,196.1976,7207.0
2022-09-27 12:55:00,202.16,202.27,201.99,202.0,1784.0,196.0909,196.1976,195.926,195.9357,1784.0
2022-09-27 13:00:00,201.69,201.86,201.13,201.35,4249.0,195.635,195.7999,195.0918,195.3052,4249.0
2022-09-27 13:05:00,201.3,201.69,201.11,201.38,2848.0,195.2567,195.635,195.0724,195.3343,2848.0
2022-09-27 13:10:00,201.17,201.4,201.17,201.4,3690.0,195.1306,195.3537,195.1306,195.3537,3690.0
2022-09-27 13:15:00,201.53,201.92,201.53,201.82,3892.0,195.4798,195.8581,195.4798,195.7611,3892.0
2022-09-27 13:20:00,201.78,201.85,201.58,201.78,3238.0,195.7223,195.7902,195.5283,195.7223,3238.0
2022-09-27 13:25:00,201.78,201.88,201.45,201.82,2456.0,195.7223,195.8193,195.4022,195.7611,2456.0
2022-09-27 13:30:00,201.6,201.99,201.6,201.99,1223.0,195.5477,195.926,195.5477,195.926,1223.0
2022-09-27 13:35:00,201.83,201.83,201.15,201.15,1522.0,195.7708,195.7708,195.1112,195.1112,1522.0
2022-09-27 13:40:00,201.26,201.4,201.04,201.24,4739.0,195.2179,195.3537,195.0045,195.1985,4739.0
2022-09-27 13:45:00,201.37,201.37,201.22,201.22,1479.0,195.3246,195.3246,195.1791,195.1791,1479.0
2022-09-27 13:50:00,201.17,201.23,200.88,200.91,3016.0,195.1306,195.1888,194.8493,194.8784,3016.0
2022-09-27 13:55:00,200.9,201.3,200.8,201.22,5301.0,194.8687,195.2567,194.7717,195.1791,5301.0
2022-09-27 14:00:00,201.21,201.77,201.21,201.73,4714.0,195.1694,195.7126,195.1694,195.6738,4714.0
2022-09-27 14:05:00,201.58,201.7,201.41,201.45,22207.0,195.5283,195.6447,195.3634,195.4022,22207.0
2022-09-27 14:10:00,201.36,201.49,201.0,201.01,3631.0,195.3149,195.441,194.9657,194.9754,3631.0
2022-09-27 14:15:00,201.0,201.31,201.0,201.11,4616.0,194.9657,195.2664,194.9657,195.0724,4616.0
2022-09-27 14:20:00,201.12,201.35,201.04,201.34,4714.0,195.0821,195.3052,195.0045,195.2955,4714.0
2022-09-27 14:25:00,201.44,201.5,201.25,201.43,4040.0,195.3925,195.4507,195.2082,195.3828,4040.0
2022-09-27 14:30:00,201.41,202.06,201.37,202.06,12659.0,195.3634,195.9939,195.3246,195.9939,12659.0
2022-09-27 14:35:00,201.93,202.71,201.89,202.71,9053.0,195.8678,196.6244,195.829,196.6244,9053.0
2022-09-27 14:40:00,202.56,202.99,202.55,202.57,8687.0,196.4789,196.896,196.4692,196.4886,8687.0
2022-09-27 14:45:00,202.56,203.35,202.42,203.35,17169.0,196.4789,197.2452,196.3431,197.2452,17169.0
2022-09-27 14:50:00,203.4,203.4,202.88,203.09,8009.0,197.2937,197.2937,196.7893,196.993,8009.0
2022-09-27 14:55:00,203.02,203.1,202.8,202.8,3729.0,196.9251,197.0027,196.7117,196.7117,3729.0
2022-09-27 15:00:00,202.74,202.74,202.07,202.46,7197.0,196.6535,196.6535,196.0036,196.3819,7197.0
2022-09-27 15:05:00,202.44,202.6,202.17,202.44,5070.0,196.3625,196.5177,196.1006,196.3625,5070.0
2022-09-27 15:10:00,202.33,202.36,202.05,202.27,6229.0,196.2558,196.2849,195.9842,196.1976,6229.0
2022-09-27 15:15:00,202.22,202.22,201.76,202.15,4265.0,196.1491,196.1491,195.7029,196.0812,4265.0
2022-09-27 15:20:00,202.1,202.24,201.8,202.07,4926.0,196.0327,196.1685,195.7417,196.0036,4926.0
2022-09-27 15:25:00,202.09,202.22,201.65,201.78,6690.0,196.023,196.1491,195.5962,195.7223,6690.0
2022-09-27 15:30:00,201.81,201.85,201.2,201.55,13581.0,195.7514,195.7902,195.1597,195.4992,13581.0
2022-09-27 15:35:00,201.53,201.72,201.35,201.51,15502.0,195.4798,195.6641,195.3052,195.4604,15502.0
2022-09-27 15:40:00,201.4,202.25,201.4,202.17,12622.0,195.3537,196.1782,195.3537,196.1006,12622.0
2022-09-27 15:45:00,202.12,202.15,201.7,202.14,21418.0,196.0521,196.0812,195.6447,196.0715,21418.0
2022-09-27 15:50:00,202.12,202.74,202.11,202.72,41076.0,196.0521,196.6535,196.0424,196.6341,41076.0
2022-09-27 15:55:00,202.68,202.87,202.41,202.61,108610.0,196.5953,196.7796,196.3334,196.5274,108610.0
2022-09-28 09:30:00,204.52,204.52,202.84,202.84,14525.0,198.38,198.38,196.7505,196.7505,14525.0
2022-09-28 09:35:00,203.1,203.9,202.54,203.4,11830.0,197.0027,197.7786,196.4595,197.2937,11830.0
2022-09-28 09:40:00,203.55,203.94,202.69,203.32,12505.0,197.4392,197.8174,196.605,197.2161,12505.0
2022-09-28 09:45:00,203.23,203.57,202.75,203.12,7557.0,197.1288,197.4586,196.6632,197.0221,7557.0
2022-09-28 09:50:00,203.09,203.77,202.94,203.03,7048.0,196.993,197.6526,196.8475,196.9348,7048.0
2022-09-28 09:55:00,202.84,203.39,202.53,202.74,19336.0,196.7505,197.284,196.4498,196.6535,19336.0
2022-09-28 10:00:00,202.87,203.58,202.39,202.64,10682.0,196.7796,197.4683,196.314,196.5565,10682.0
2022-09-28 10:05:00,202.64,203.15,202.32,202.32,2718.0,196.5565,197.0512,196.2461,196.2461,2718.0
2022-09-28 10:10:00,202.38,203.02,202.38,202.99,2800.0,196.3043,196.9251,196.3043,196.896,2800.0
2022-09-28 10:15:00,202.87,202.87,202.11,202.55,4405.0,196.7796,196.7796,196.0424,196.4692,4405.0
2022-09-28 10:20:00,202.53,202.97,202.53,202.97,3143.0,196.4498,196.8766,196.4498,196.8766,3143.0
2022-09-28 10:25:00,202.76,203.43,202.51,203.43,6296.0,196.6729,197.3228,196.4304,197.3228,6296.0
2022-09-28 10:30:00,203.38,203.9,203.31,203.9,13893.0,197.2743,197.7786,197.2064,197.7786,13893.0
2022-09-28 10:35:00,203.9,204.43,203.53,203.65,7459.0,197.7786,198.2927,197.4198,197.5362,7459.0
2022-09-28 10:40:00,203.55,204.21,203.45,204.02,6733.0,197.4392,198.0793,197.3422,197.895,6733.0
2022-09-28 10:45:00,204.0,204.1,203.5,203.81,4618.0,197.8756,197.9726,197.3907,197.6914,4618.0
2022-09-28 10:50:00,203.62,204.02,203.46,203.8,19158.0,197.5071,197.895,197.3519,197.6817,19158.0
2022-09-28 10:55:00,203.87,204.21,203.37,203.47,16923.0,197.7495,198.0793,197.2646,197.3616,16923.0
2022-09-28 11:00:00,203.5,204.04,203.27,204.02,16956.0,197.3907,197.9144,197.1676,197.895,16956.0
2022-09-28 11:05:00,203.69,203.88,203.57,203.61,3958.0,197.575,197.7592,197.4586,197.4974,3958.0
2022-09-28 11:10:00,203.61,204.04,203.55,203.72,5600.0,197.4974,197.9144,197.4392,197.6041,5600.0
2022-09-28 11:15:00,203.61,203.93,203.5,203.71,6945.0,197.4974,197.8077,197.3907,197.5944,6945.0
2022-09-28 11:20:00,203.78,204.63,203.76,204.46,8674.0,197.6623,198.4867,197.6429,198.3218,8674.0
2022-09-28 11:25:00,204.5,204.65,203.88,203.88,6536.0,198.3606,198.5061,197.7592,197.7592,6536.0
2022-09-28 11:30:00,203.95,204.04,203.62,203.85,5917.0,197.8271,197.9144,197.5071,197.7302,5917.0
2022-09-28 11:35:00,203.94,204.04,203.5,203.5,7559.0,197.8174,197.9144,197.3907,197.3907,7559.0
2022-09-28 11:40:00,203.53,203.78,203.51,203.73,4359.0,197.4198,197.6623,197.4004,197.6138,4359.0
2022-09-28 11:45:00,203.73,203.96,203.47,203.86,4260.0,197.6138,197.8368,197.3616,197.7399,4260.0
2022-09-28 11:50:00,203.96,204.2,203.77,204.06,5330.0,197.8368,198.0696,197.6526,197.9338,5330.0
2022-09-28 11:55:00,204.22,204.27,204.06,204.19,7122.0,198.089,198.1375,197.9338,198.0599,7122.0
2022-09-28 12:00:00,204.2,204.42,204.12,204.2,7649.0,198.0696,198.283,197.992,198.0696,7649.0
2022-09-28 12:05:00,204.2,204.28,203.99,203.99,4978.0,198.0696,198.1472,197.8659,197.8659,4978.0
2022-09-28 12:10:00,203.99,204.5,203.84,204.4,12535.0,197.8659,198.3606,197.7205,198.2636,12535.0
2022-09-28 12:15:00,204.48,204.8,204.28,204.71,7983.0,198.3412,198.6516,198.1472,198.5643,7983.0
2022-09-28 12:20:00,204.71,204.71,203.92,203.93,8356.0,198.5643,198.5643,197.798,197.8077,8356.0
2022-09-28 12:25:00,203.96,204.18,203.94,204.05,5603.0,197.8368,198.0502,197.8174,197.9241,5603.0
2022-09-28 12:30:00,204.05,204.46,204.05,204.42,6572.0,197.9241,198.3218,197.9241,198.283,6572.0
2022-09-28 12:35:00,204.41,204.49,204.12,204.12,2840.0,198.2733,198.3509,197.992,197.992,2840.0
2022-09-28 12:40:00,204.11,204.63,204.08,204.63,11730.0,197.9823,198.4867,197.9532,198.4867,11730.0
2022-09-28 12:45:00,204.74,204.92,204.53,204.63,5482.0,198.5934,198.768,198.3897,198.4867,5482.0
2022-09-28 12:50:00,204.68,204.8,204.44,204.57,4936.0,198.5352,198.6516,198.3024,198.4285,4936.0
2022-09-28 12:55:00,204.57,204.77,204.31,204.49,3989.0,198.4285,198.6225,198.1763,198.3509,3989.0
2022-09-28 13:00:00,204.53,204.66,204.31,204.52,4483.0,198.3897,198.5158,198.1763,198.38,4483.0
2022-09-28 13:05:00,204.61,205.1,204.55,205.01,3230.0,198.4673,198.9426,198.4091,198.8553,3230.0
2022-09-28 13:10:00,205.05,205.23,204.96,205.22,2368.0,198.8941,199.0687,198.8068,199.059,2368.0
2022-09-28 13:15:00,205.17,205.39,205.16,205.39,11393.0,199.0105,199.2239,199.0008,199.2239,11393.0
2022-09-28 13:20:00,205.34,205.71,205.33,205.71,2709.0,199.1754,199.5343,199.1657,199.5343,2709.0
2022-09-28 13:25:00,205.73,205.74,205.45,205.55,5867.0,199.5537,199.5634,199.2821,199.3791,5867.0
2022-09-28 13:30:00,205.45,205.53,205.14,205.53,2056.0,199.2821,199.3597,198.9814,199.3597,2056.0
2022-09-28 13:35:00,205.53,205.61,205.18,205.3,2184.0,199.3597,199.4373,199.0202,199.1366,2184.0
2022-09-28 13:40:00,205.3,205.58,205.21,205.38,2995.0,199.1366,199.4082,199.0493,199.2142,2995.0
2022-09-28 13:45:00,205.41,205.55,205.21,205.42,4423.0,199.2433,199.3791,199.0493,199.253,4423.0
2022-09-28 13:50:00,205.24,205.56,205.23,205.51,3578.0,199.0784,199.3888,199.0687,199.3403,3578.0
2022-09-28 13:55:00,205.59,205.89,205.59,205.87,7350.0,199.4179,199.7089,199.4179,199.6895,7350.0
2022-09-28 14:00:00,205.92,205.92,205.65,205.72,7698.0,199.738,199.738,199.4761,199.544,7698.0
2022-09-28 14:05:00,205.72,205.84,205.45,205.45,6234.0,199.544,199.6604,199.2821,199.2821,6234.0
2022-09-28 14:10:00,205.43,205.5,205.1,205.1,5064.0,199.2627,199.3306,198.9426,198.9426,5064.0
2022-09-28 14:15:00,205.09,205.11,204.86,205.02,2536.0,198.9329,198.9523,198.7098,198.865,2536.0
2022-09-28 14:20:00,204.8,205.13,204.76,205.09,3077.0,198.6516,198.9717,198.6128,198.9329,3077.0
2022-09-28 14:25:00,205.04,205.38,205.02,205.22,1988.0,198.8844,199.2142,198.865,199.059,1988.0
2022-09-28 14:30:00,205.31,205.49,205.28,205.36,9528.0,199.1463,199.3209,199.1172,199.1948,9528.0
2022-09-28 14:35:00,205.34,205.42,205.2,205.2,11886.0,199.1754,199.253,199.0396,199.0396,11886.0
2022-09-28 14:40:00,205.13,205.13,204.82,205.0,6373.0,198.9717,198.9717,198.671,198.8456,6373.0
2022-09-28 14:45:00,204.93,205.07,204.8,205.02,5801.0,198.7777,198.9135,198.6516,198.865,5801.0
2022-09-28 14:50:00,205.08,205.16,204.99,205.03,5581.0,198.9232,199.0008,198.8359,198.8747,5581.0
2022-09-28 14:55:00,205.03,205.21,204.95,205.14,4693.0,198.8747,199.0493,198.7971,198.9814,4693.0
2022-09-28 15:00:00,205.1,205.79,205.07,205.69,21855.0,198.9426,199.6119,198.9135,199.5149,21855.0
2022-09-28 15:05:00,205.66,205.89,205.6,205.7,16703.0,199.4858,199.7089,199.4276,199.5246,16703.0
2022-09-28 15:10:00,205.6,205.74,205.29,205.36,18601.0,199.4276,199.5634,199.1269,199.1948,18601.0
2022-09-28 15:15:00,205.36,205.45,205.04,205.45,37019.0,199.1948,199.2821,198.8844,199.2821,37019.0
2022-09-28 15:20:00,205.45,205.93,205.45,205.54,6761.0,199.2821,199.7477,199.2821,199.3694,6761.0
2022-09-28 15:25:00,205.53,205.99,205.53,205.99,4172.0,199.3597,199.8059,199.3597,199.8059,4172.0
2022-09-28 15:30:00,206.09,206.6,206.08,206.6,4410.0,199.9029,200.3976,199.8932,200.3976,4410.0
2022-09-28 15:35:00,206.58,206.78,206.51,206.78,8453.0,200.3782,200.5722,200.3103,200.5722,8453.0
2022-09-28 15:40:00,206.7,207.11,206.69,206.91,10013.0,200.4946,200.8923,200.4849,200.6983,10013.0
2022-09-28 15:45:00,206.92,207.01,206.78,206.92,10467.0,200.708,200.7953,200.5722,200.708,10467.0
2022-09-28 15:50:00,206.82,206.82,206.28,206.35,22087.0,200.611,200.611,200.0872,200.1551,22087.0
2022-09-28 15:55:00,206.31,206.5,205.63,205.79,52663.0,200.1163,200.3006,199.4567,199.6119,52663.0
2022-09-29 09:30:00,204.58,206.67,203.89,205.05,15999.0,199.1094,201.1435,198.4379,199.5668,15999.0
2022-09-29 09:35:00,205.06,205.16,204.38,204.38,7870.0,199.5766,199.6739,198.9148,198.9148,7870.0
2022-09-29 09:40:00,204.36,204.36,203.23,203.23,1689.0,198.8953,198.8953,197.7955,197.7955,1689.0
2022-09-29 09:45:00,203.15,203.47,202.73,203.41,3865.0,197.7177,198.0291,197.3089,197.9707,3865.0
2022-09-29 09:50:00,203.52,203.63,203.48,203.61,1100.0,198.0778,198.1848,198.0388,198.1654,1100.0
2022-09-29 09:55:00,203.71,203.71,202.94,203.21,2248.0,198.2627,198.2627,197.5133,197.7761,2248.0
2022-09-29 10:00:00,203.21,203.37,202.16,202.5,9439.0,197.7761,197.9318,196.7541,197.085,9439.0
2022-09-29 10:05:00,202.5,202.64,202.15,202.17,3547.0,197.085,197.2213,196.7444,196.7639,3547.0
2022-09-29 10:10:00,202.07,202.28,201.89,202.03,1710.0,196.6665,196.8709,196.4913,196.6276,1710.0
2022-09-29 10:15:00,201.74,201.8,201.39,201.55,2004.0,196.3454,196.4038,196.0047,196.1604,2004.0
2022-09-29 10:20:00,201.55,202.11,201.54,201.94,3919.0,196.1604,196.7055,196.1507,196.54,3919.0
2022-09-29 10:25:00,201.94,202.35,201.75,202.12,4381.0,196.54,196.939,196.3551,196.7152,4381.0
2022-09-29 10:30:00,202.23,202.28,201.76,202.17,11235.0,196.8223,196.8709,196.3648,196.7639,11235.0
2022-09-29 10:35:00,202.01,202.04,201.56,202.04,2800.0,196.6081,196.6373,196.1702,196.6373,2800.0
2022-09-29 10:40:00,202.16,202.42,202.05,202.3,1511.0,196.7541,197.0072,196.6471,196.8904,1511.0
2022-09-29 10:45:00,202.39,202.51,202.36,202.51,500.0,196.978,197.0948,196.9488,197.0948,500.0
2022-09-29 10:50:00,202.41,202.7,202.29,202.54,2914.0,196.9974,197.2797,196.8807,197.124,2914.0
2022-09-29 10:55:00,202.51,203.0,202.51,202.82,2599.0,197.0948,197.5717,197.0948,197.3965,2599.0
2022-09-29 11:00:00,202.77,203.25,202.68,203.19,2730.0,197.3478,197.815,197.2602,197.7566,2730.0
2022-09-29 11:05:00,203.23,204.07,202.88,203.9,6525.0,197.7955,198.6131,197.4549,198.4476,6525.0
2022-09-29 11:10:00,203.88,203.93,203.22,203.5,5103.0,198.4281,198.4768,197.7858,198.0583,5103.0
2022-09-29 11:15:00,203.57,203.73,203.39,203.65,3793.0,198.1264,198.2821,197.9512,198.2043,3793.0
2022-09-29 11:20:00,203.32,203.32,202.99,203.08,2232.0,197.8831,197.8831,197.5619,197.6495,2232.0
2022-09-29 11:25:00,203.17,203.4,203.05,203.4,2610.0,197.7371,197.961,197.6203,197.961,2610.0
2022-09-29 11:30:00,203.46,203.65,203.33,203.63,2650.0,198.0194,198.2043,197.8928,198.1848,2650.0
2022-09-29 11:35:00,203.53,203.58,203.12,203.58,5802.0,198.0875,198.1362,197.6885,198.1362,5802.0
2022-09-29 11:40:00,203.52,204.03,203.52,204.03,2649.0,198.0778,198.5741,198.0778,198.5741,2649.0
2022-09-29 11:45:00,204.24,204.45,204.05,204.38,2903.0,198.7785,198.9829,198.5936,198.9148,2903.0
2022-09-29 11:50:00,204.51,204.84,204.47,204.79,3318.0,199.0413,199.3625,199.0024,199.3138,3318.0
2022-09-29 11:55:00,204.84,204.89,204.56,204.56,1190.0,199.3625,199.4111,199.09,199.09,1190.0
2022-09-29 12:00:00,204.55,204.92,204.48,204.92,2572.0,199.0802,199.4403,199.0121,199.4403,2572.0
2022-09-29 12:05:00,204.83,204.97,204.73,204.89,3163.0,199.3527,199.489,199.2554,199.4111,3163.0
2022-09-29 12:10:00,204.81,205.06,204.47,204.75,11307.0,199.3333,199.5766,199.0024,199.2749,11307.0
2022-09-29 12:15:00,204.63,204.63,204.26,204.52,6007.0,199.1581,199.1581,198.798,199.051,6007.0
2022-09-29 12:20:00,204.71,204.74,204.34,204.74,6534.0,199.2359,199.2651,198.8758,199.2651,6534.0
2022-09-29 12:25:00,204.68,205.36,204.65,205.36,8490.0,199.2067,199.8686,199.1775,199.8686,8490.0
2022-09-29 12:30:00,205.25,205.4,205.12,205.4,2678.0,199.7615,199.9075,199.635,199.9075,2678.0
2022-09-29 12:35:00,205.42,205.69,205.33,205.63,2732.0,199.927,200.1897,199.8394,200.1313,2732.0
2022-09-29 12:40:00,205.6,205.97,205.27,205.91,3459.0,200.1021,200.4622,199.781,200.4039,3459.0
2022-09-29 12:45:00,205.81,206.22,205.7,206.07,12324.0,200.3065,200.7056,200.1995,200.5596,12324.0
2022-09-29 12:50:00,206.05,206.31,205.86,206.17,5788.0,200.5401,200.7932,200.3552,200.6569,5788.0
2022-09-29 12:55:00,206.16,206.16,205.86,205.98,8424.0,200.6472,200.6472,200.3552,200.472,8424.0
2022-09-29 13:00:00,206.08,206.08,205.76,205.91,7211.0,200.5693,200.5693,200.2579,200.4039,7211.0
2022-09-29 13:05:00,205.93,205.93,205.41,205.46,3722.0,200.4233,200.4233,199.9172,199.9659,3722.0
2022-09-29 13:10:00,205.45,205.63,205.35,205.63,2216.0,199.9562,200.1313,199.8588,200.1313,2216.0
2022-09-29 13:15:00,205.7,205.82,205.64,205.81,6021.0,200.1995,200.3163,200.1411,200.3065,6021.0
2022-09-29 13:20:00,205.81,206.07,205.78,205.95,13760.0,200.3065,200.5596,200.2773,200.4428,13760.0
2022-09-29 13:25:00,205.96,206.0,205.64,205.78,11552.0,200.4525,200.4914,200.1411,200.2773,11552.0
2022-09-29 13:30:00,205.74,205.98,205.28,205.98,4682.0,200.2384,200.472,199.7907,200.472,4682.0
2022-09-29 13:35:00,205.99,206.21,205.95,206.11,4145.0,200.4817,200.6958,200.4428,200.5985,4145.0
2022-09-29 13:40:00,206.02,206.02,205.82,205.82,2290.0,200.5109,200.5109,200.3163,200.3163,2290.0
2022-09-29 13:45:00,205.78,206.03,205.78,206.03,5374.0,200.2773,200.5206,200.2773,200.5206,5374.0
2022-09-29 13:50:00,205.99,205.99,205.46,205.6,4366.0,200.4817,200.4817,199.9659,200.1021,4366.0
2022-09-29 13:55:00,205.55,205.55,204.98,204.98,1529.0,200.0535,200.0535,199.4987,199.4987,1529.0
2022-09-29 14:00:00,204.93,204.93,204.4,204.65,2829.0,199.4501,199.4501,198.9342,199.1775,2829.0
2022-09-29 14:05:00,204.96,204.98,204.69,204.78,4075.0,199.4793,199.4987,199.2165,199.3041,4075.0
2022-09-29 14:10:00,204.73,204.85,204.61,204.74,12245.0,199.2554,199.3722,199.1386,199.2651,12245.0
2022-09-29 14:15:00,204.75,204.75,204.42,204.47,14509.0,199.2749,199.2749,198.9537,199.0024,14509.0
2022-09-29 14:20:00,204.48,204.65,204.43,204.52,2530.0,199.0121,199.1775,198.9634,199.051,2530.0
2022-09-29 14:25:00,204.49,205.0,204.49,204.85,3653.0,199.0218,199.5182,199.0218,199.3722,3653.0
2022-09-29 14:30:00,204.85,204.85,204.67,204.73,5042.0,199.3722,199.3722,199.197,199.2554,5042.0
2022-09-29 14:35:00,204.67,205.54,204.67,205.36,9373.0,199.197,200.0437,199.197,199.8686,9373.0
2022-09-29 14:40:00,205.41,205.47,205.2,205.2,18229.0,199.9172,199.9756,199.7128,199.7128,18229.0
2022-09-29 14:45:00,205.16,205.37,205.12,205.21,3502.0,199.6739,199.8783,199.635,199.7226,3502.0
2022-09-29 14:50:00,205.21,205.24,204.6,204.71,8761.0,199.7226,199.7518,199.1289,199.2359,8761.0
2022-09-29 14:55:00,204.79,204.81,204.4,204.51,5629.0,199.3138,199.3333,198.9342,199.0413,5629.0
2022-09-29 15:00:00,204.45,204.87,204.44,204.87,1587.0,198.9829,199.3917,198.9732,199.3917,1587.0
2022-09-29 15:05:00,204.66,204.84,204.36,204.45,3192.0,199.1873,199.3625,198.8953,198.9829,3192.0
2022-09-29 15:10:00,204.45,204.99,204.4,204.99,5118.0,198.9829,199.5085,198.9342,199.5085,5118.0
2022-09-29 15:15:00,204.95,205.46,204.93,205.44,11566.0,199.4695,199.9659,199.4501,199.9464,11566.0
2022-09-29 15:20:00,205.41,205.5,205.16,205.34,14775.0,199.9172,200.0048,199.6739,199.8491,14775.0
2022-09-29 15:25:00,205.24,205.27,204.66,204.99,9481.0,199.7518,199.781,199.1873,199.5085,9481.0
2022-09-29 15:30:00,205.0,205.58,204.93,205.28,6837.0,199.5182,200.0827,199.4501,199.7907,6837.0
2022-09-29 15:35:00,205.17,206.25,205.05,205.64,18699.0,199.6836,200.7348,199.5668,200.1411,18699.0
2022-09-29 15:40:00,205.65,206.05,205.46,205.89,29576.0,200.1508,200.5401,199.9659,200.3844,29576.0
2022-09-29 15:45:00,205.89,205.89,205.4,205.4,8784.0,200.3844,200.3844,199.9075,199.9075,8784.0
2022-09-29 15:50:00,205.49,205.81,205.32,205.49,27171.0,199.9951,200.3065,199.8296,199.9951,27171.0
2022-09-29 15:55:00,205.44,206.0,205.3,205.52,42266.0,199.9464,200.4914,199.8102,200.0243,42266.0
2022-09-30 09:30:00,206.46,207.15,205.62,206.0,19219.0,200.9391,201.6107,200.1216,200.4914,19219.0
2022-09-30 09:35:00,205.6,205.6,204.99,205.49,1700.0,200.1021,200.1021,199.5085,199.9951,1700.0
2022-09-30 09:40:00,206.03,207.31,205.57,206.82,6917.0,200.5206,201.7664,200.0729,201.2895,6917.0
2022-09-30 09:45:00,207.28,207.53,206.47,207.41,10218.0,201.7372,201.9805,200.9489,201.8637,10218.0
2022-09-30 09:50:00,207.28,207.59,206.83,207.48,5848.0,201.7372,202.0389,201.2993,201.9319,5848.0
2022-09-30 09:55:00,207.58,208.3,207.58,208.3,3241.0,202.0292,202.7299,202.0292,202.7299,3241.0
2022-09-30 10:00:00,208.23,208.23,207.47,207.79,11128.0,202.6618,202.6618,201.9221,202.2336,11128.0
2022-09-30 10:05:00,207.59,207.82,207.2,207.59,5510.0,202.0389,202.2628,201.6594,202.0389,5510.0
2022-09-30 10:10:00,207.7,208.16,207.27,207.65,13236.0,202.146,202.5937,201.7275,202.0973,13236.0
2022-09-30 10:15:00,207.47,207.83,206.64,207.75,12306.0,201.9221,202.2725,201.1143,202.1946,12306.0
2022-09-30 10:20:00,207.88,208.06,207.48,208.04,15617.0,202.3212,202.4964,201.9319,202.4769,15617.0
2022-09-30 10:25:00,208.02,208.55,207.62,208.12,15616.0,202.4574,202.9733,202.0681,202.5548,15616.0
2022-09-30 10:30:00,208.19,208.86,207.94,208.62,7917.0,202.6229,203.275,202.3796,203.0414,7917.0
2022-09-30 10:35:00,208.71,208.98,208.52,208.74,4744.0,203.129,203.3918,202.9441,203.1582,4744.0
2022-09-30 10:40:00,208.62,209.38,208.43,209.22,7635.0,203.0414,203.7811,202.8565,203.6253,7635.0
2022-09-30 10:45:00,209.27,209.37,208.27,209.17,19970.0,203.674,203.7713,202.7007,203.5767,19970.0
2022-09-30 10:50:00,209.19,209.74,209.05,209.25,8742.0,203.5961,204.1314,203.4599,203.6545,8742.0
2022-09-30 10:55:00,209.36,209.4,208.98,209.12,7574.0,203.7616,203.8005,203.3918,203.528,7574.0
2022-09-30 11:00:00,209.21,209.48,209.04,209.48,8503.0,203.6156,203.8784,203.4502,203.8784,8503.0
2022-09-30 11:05:00,209.35,210.15,209.35,210.15,3777.0,203.7519,204.5305,203.7519,204.5305,3777.0
2022-09-30 11:10:00,210.09,210.15,209.8,210.02,6152.0,204.4721,204.5305,204.1898,204.4039,6152.0
2022-09-30 11:15:00,209.94,210.2,209.93,210.15,3500.0,204.3261,204.5791,204.3164,204.5305,3500.0
2022-09-30 11:20:00,210.15,210.25,209.92,210.15,4044.0,204.5305,204.6278,204.3066,204.5305,4044.0
2022-09-30 11:25:00,210.2,210.24,209.64,209.76,5915.0,204.5791,204.6181,204.0341,204.1509,5915.0
2022-09-30 11:30:00,209.71,210.28,209.68,209.78,6669.0,204.1022,204.657,204.073,204.1704,6669.0
2022-09-30 11:35:00,209.79,209.79,209.13,209.22,3172.0,204.1801,204.1801,203.5377,203.6253,3172.0
2022-09-30 11:40:00,209.23,209.33,208.44,208.59,3566.0,203.6351,203.7324,202.8662,203.0122,3566.0
2022-09-30 11:45:00,208.32,208.54,208.11,208.31,4621.0,202.7494,202.9635,202.545,202.7397,4621.0
2022-09-30 11:50:00,208.25,208.28,207.57,207.76,2700.0,202.6813,202.7105,202.0195,202.2044,2700.0
2022-09-30 11:55:00,207.51,207.85,207.51,207.85,6645.0,201.9611,202.292,201.9611,202.292,6645.0
2022-09-30 12:00:00,207.75,207.75,207.04,207.39,7764.0,202.1946,202.1946,201.5036,201.8443,7764.0
2022-09-30 12:05:00,207.24,207.51,206.98,206.98,3592.0,201.6983,201.9611,201.4452,201.4452,3592.0
2022-09-30 12:10:00,206.98,207.33,206.85,206.98,13366.0,201.4452,201.7859,201.3187,201.4452,13366.0
2022-09-30 12:15:00,207.01,207.37,207.0,207.06,5593.0,201.4744,201.8248,201.4647,201.5231,5593.0
2022-09-30 12:20:00,206.95,207.14,206.63,207.04,6316.0,201.416,201.601,201.1046,201.5036,6316.0
2022-09-30 12:25:00,206.98,207.24,206.98,207.06,3016.0,201.4452,201.6983,201.4452,201.5231,3016.0
2022-09-30 12:30:00,207.03,207.54,207.0,207.53,4972.0,201.4939,201.9903,201.4647,201.9805,4972.0
2022-09-30 12:35:00,207.48,207.58,207.33,207.41,3998.0,201.9319,202.0292,201.7859,201.8637,3998.0
2022-09-30 12:40:00,207.46,207.62,207.37,207.45,6447.0,201.9124,202.0681,201.8248,201.9027,6447.0
2022-09-30 12:45:00,207.26,207.44,207.25,207.31,2500.0,201.7178,201.8929,201.708,201.7664,2500.0
2022-09-30 12:50:00,207.35,207.41,206.96,206.96,4417.0,201.8053,201.8637,201.4258,201.4258,4417.0
2022-09-30 12:55:00,206.97,207.34,206.96,207.05,10455.0,201.4355,201.7956,201.4258,201.5134,10455.0
2022-09-30 13:00:00,207.08,207.08,206.78,206.9,6892.0,201.5426,201.5426,201.2506,201.3674,6892.0
2022-09-30 13:05:00,206.91,207.03,206.82,206.99,1500.0,201.3771,201.4939,201.2895,201.455,1500.0
2022-09-30 13:10:00,207.01,207.19,206.74,206.74,3340.0,201.4744,201.6496,201.2117,201.2117,3340.0
2022-09-30 13:15:00,206.73,206.87,206.31,206.48,5528.0,201.2019,201.3382,200.7932,200.9586,5528.0
2022-09-30 13:20:00,206.49,206.6,206.1,206.11,1462.0,200.9683,201.0754,200.5888,200.5985,1462.0
2022-09-30 13:25:00,206.13,206.79,206.09,206.56,9773.0,200.618,201.2603,200.579,201.0365,9773.0
2022-09-30 13:30:00,206.66,206.68,206.32,206.49,4358.0,201.1338,201.1533,200.8029,200.9683,4358.0
2022-09-30 13:35:00,206.25,206.25,205.99,206.05,1225.0,200.7348,200.7348,200.4817,200.5401,1225.0
2022-09-30 13:40:00,205.92,206.11,205.91,206.0,1594.0,200.4136,200.5985,200.4039,200.4914,1594.0
2022-09-30 13:45:00,205.97,205.97,205.64,205.64,1300.0,200.4622,200.4622,200.1411,200.1411,1300.0
2022-09-30 13:50:00,205.53,205.84,205.53,205.64,2162.0,200.034,200.3357,200.034,200.1411,2162.0
2022-09-30 13:55:00,205.73,205.81,205.47,205.48,6480.0,200.2287,200.3065,199.9756,199.9854,6480.0
2022-09-30 14:00:00,205.58,205.58,205.28,205.28,2906.0,200.0827,200.0827,199.7907,199.7907,2906.0
2022-09-30 14:05:00,205.36,205.94,205.3,205.91,11318.0,199.8686,200.4331,199.8102,200.4039,11318.0
2022-09-30 14:10:00,205.82,206.21,205.8,206.06,12100.0,200.3163,200.6958,200.2968,200.5498,12100.0
2022-09-30 14:15:00,205.98,206.28,205.88,205.94,6230.0,200.472,200.764,200.3747,200.4331,6230.0
2022-09-30 14:20:00,206.01,206.11,205.74,205.74,6303.0,200.5012,200.5985,200.2384,200.2384,6303.0
2022-09-30 14:25:00,205.72,205.72,205.38,205.54,5600.0,200.2189,200.2189,199.888,200.0437,5600.0
2022-09-30 14:30:00,205.59,205.59,205.17,205.43,5023.0,200.0924,200.0924,199.6836,199.9367,5023.0
2022-09-30 14:35:00,205.45,205.45,204.77,204.77,2432.0,199.9562,199.9562,199.2943,199.2943,2432.0
2022-09-30 14:40:00,204.96,204.96,204.42,204.68,9965.0,199.4793,199.4793,198.9537,199.2067,9965.0
2022-09-30 14:45:00,204.47,204.66,204.14,204.55,3913.0,199.0024,199.1873,198.6812,199.0802,3913.0
2022-09-30 14:50:00,204.49,204.52,204.18,204.18,3996.0,199.0218,199.051,198.7201,198.7201,3996.0
2022-09-30 14:55:00,204.26,204.26,203.78,204.01,8770.0,198.798,198.798,198.3308,198.5547,8770.0
2022-09-30 15:00:00,203.93,204.65,203.93,204.34,4331.0,198.4768,199.1775,198.4768,198.8758,4331.0
2022-09-30 15:05:00,204.35,204.65,204.26,204.34,5775.0,198.8856,199.1775,198.798,198.8758,5775.0
2022-09-30 15:10:00,204.24,204.54,203.98,204.13,4296.0,198.7785,199.0705,198.5255,198.6715,4296.0
2022-09-30 15:15:00,204.12,204.42,203.89,204.38,6659.0,198.6617,198.9537,198.4379,198.9148,6659.0
2022-09-30 15:20:00,204.32,204.32,203.91,204.21,3003.0,198.8564,198.8564,198.4573,198.7493,3003.0
2022-09-30 15:25:00,204.01,204.04,203.54,204.01,7226.0,198.5547,198.5839,198.0972,198.5547,7226.0
2022-09-30 15:30:00,204.12,204.49,203.65,203.76,5115.0,198.6617,199.0218,198.2043,198.3113,5115.0
2022-09-30 15:35:00,203.77,204.04,203.52,203.78,8723.0,198.3211,198.5839,198.0778,198.3308,8723.0
2022-09-30 15:40:00,203.69,203.99,203.66,203.69,5123.0,198.2432,198.5352,198.214,198.2432,5123.0
2022-09-30 15:45:00,203.8,204.18,203.51,203.89,9259.0,198.3503,198.7201,198.068,198.4379,9259.0
2022-09-30 15:50:00,203.82,203.82,202.84,202.93,30322.0,198.3697,198.3697,197.4159,197.5035,30322.0
2022-09-30 15:55:00,203.0,203.05,202.28,202.76,90539.0,197.5717,197.6203,196.8709,197.3381,90539.0
2022-10-03 09:30:00,205.38,205.38,204.38,204.63,14345.0,199.888,199.888,198.9148,199.1581,14345.0
2022-10-03 09:35:00,204.51,204.51,203.93,204.42,816.0,199.0413,199.0413,198.4768,198.9537,816.0
2022-10-03 09:40:00,205.32,206.02,205.31,206.01,1600.0,199.8296,200.5109,199.8199,200.5012,1600.0
2022-10-03 09:45:00,206.3,207.48,206.3,207.48,5589.0,200.7834,201.9319,200.7834,201.9319,5589.0
2022-10-03 09:50:00,207.67,207.89,207.32,207.5,20245.0,202.1168,202.3309,201.7761,201.9513,20245.0
2022-10-03 09:55:00,207.33,207.52,207.09,207.21,4321.0,201.7859,201.9708,201.5523,201.6691,4321.0
2022-10-03 10:00:00,207.43,208.64,207.43,208.19,8504.0,201.8832,203.0609,201.8832,202.6229,8504.0
2022-10-03 10:05:00,208.21,209.09,208.15,208.91,10712.0,202.6423,203.4988,202.584,203.3236,10712.0
2022-10-03 10:10:00,208.92,210.16,208.91,210.0,2627.0,203.3334,204.5402,203.3236,204.3845,2627.0
2022-10-03 10:15:00,209.93,210.29,209.8,209.86,6553.0,204.3164,204.6667,204.1898,204.2482,6553.0
2022-10-03 10:20:00,210.05,210.32,209.86,210.32,4870.0,204.4331,204.6959,204.2482,204.6959,4870.0
2022-10-03 10:25:00,210.41,210.98,210.31,210.5,3872.0,204.7835,205.3383,204.6862,204.8711,3872.0
2022-10-03 10:30:00,210.26,210.61,209.83,210.21,3728.0,204.6375,204.9782,204.219,204.5889,3728.0
2022-10-03 10:35:00,210.1,210.17,209.37,209.37,2558.0,204.4818,204.5499,203.7713,203.7713,2558.0
2022-10-03 10:40:00,209.18,209.54,209.15,209.46,6409.0,203.5864,203.9368,203.5572,203.8589,6409.0
2022-10-03 10:45:00,209.57,209.79,209.32,209.72,3854.0,203.966,204.1801,203.7227,204.112,3854.0
2022-10-03 10:50:00,209.59,209.59,209.35,209.53,6373.0,203.9854,203.9854,203.7519,203.9271,6373.0
2022-10-03 10:55:00,209.72,209.72,209.12,209.12,6432.0,204.112,204.112,203.528,203.528,6432.0
2022-10-03 11:00:00,209.12,209.28,208.95,209.25,4530.0,203.528,203.6837,203.3626,203.6545,4530.0
2022-10-03 11:05:00,209.3,210.08,209.23,209.99,4286.0,203.7032,204.4623,203.6351,204.3748,4286.0
2022-10-03 11:10:00,210.06,210.06,209.34,209.73,2240.0,204.4429,204.4429,203.7421,204.1217,2240.0
2022-10-03 11:15:00,209.59,209.59,209.09,209.09,2507.0,203.9854,203.9854,203.4988,203.4988,2507.0
2022-10-03 11:20:00,209.04,209.27,208.94,209.27,2937.0,203.4502,203.674,203.3528,203.674,2937.0
2022-10-03 11:25:00,209.35,209.35,209.01,209.18,2484.0,203.7519,203.7519,203.421,203.5864,2484.0
2022-10-03 11:30:00,209.29,209.52,209.24,209.24,3186.0,203.6935,203.9173,203.6448,203.6448,3186.0
2022-10-03 11:35:00,208.99,208.99,208.73,208.73,1551.0,203.4015,203.4015,203.1484,203.1484,1551.0
2022-10-03 11:40:00,208.59,208.59,208.15,208.15,1380.0,203.0122,203.0122,202.584,202.584,1380.0
2022-10-03 11:45:00,208.23,208.31,208.23,208.26,1500.0,202.6618,202.7397,202.6618,202.691,1500.0
2022-10-03 11:50:00,208.28,208.47,208.1,208.28,4792.0,202.7105,202.8954,202.5353,202.7105,4792.0
2022-10-03 11:55:00,208.22,208.36,207.79,208.36,3750.0,202.6521,202.7883,202.2336,202.7883,3750.0
2022-10-03 12:00:00,208.35,208.79,208.35,208.79,2864.0,202.7786,203.2068,202.7786,203.2068,2864.0
2022-10-03 12:05:00,208.69,209.14,208.67,208.97,3876.0,203.1095,203.5475,203.09,203.382,3876.0
2022-10-03 12:10:00,209.12,209.15,208.96,208.97,1624.0,203.528,203.5572,203.3723,203.382,1624.0
2022-10-03 12:15:00,209.12,209.18,208.7,208.7,2836.0,203.528,203.5864,203.1192,203.1192,2836.0
2022-10-03 12:20:00,208.64,208.64,208.24,208.58,1477.0,203.0609,203.0609,202.6715,203.0025,1477.0
2022-10-03 12:25:00,208.7,208.77,207.93,207.99,2188.0,203.1192,203.1874,202.3698,202.4282,2188.0
2022-10-03 12:30:00,207.87,207.96,207.65,207.9,2244.0,202.3114,202.399,202.0973,202.3406,2244.0
2022-10-03 12:35:00,207.84,208.05,207.82,207.9,6307.0,202.2822,202.4866,202.2628,202.3406,6307.0
2022-10-03 12:40:00,207.9,207.95,207.76,207.89,10756.0,202.3406,202.3893,202.2044,202.3309,10756.0
2022-10-03 12:45:00,207.85,207.98,207.64,207.64,1881.0,202.292,202.4185,202.0876,202.0876,1881.0
2022-10-03 12:50:00,207.75,207.76,207.38,207.38,3480.0,202.1946,202.2044,201.8345,201.8345,3480.0
2022-10-03 12:55:00,207.78,207.96,207.77,207.86,997.0,202.2238,202.399,202.2141,202.3017,997.0
2022-10-03 13:00:00,208.18,208.18,207.95,208.17,1009.0,202.6132,202.6132,202.3893,202.6034,1009.0
2022-10-03 13:05:00,208.13,208.3,208.0,208.3,1672.0,202.5645,202.7299,202.438,202.7299,1672.0
2022-10-03 13:10:00,208.08,208.18,207.96,208.18,1009.0,202.5158,202.6132,202.399,202.6132,1009.0
2022-10-03 13:15:00,208.04,208.3,208.04,208.3,511.0,202.4769,202.7299,202.4769,202.7299,511.0
2022-10-03 13:20:00,208.2,208.75,208.18,208.75,2187.0,202.6326,203.1679,202.6132,203.1679,2187.0
2022-10-03 13:25:00,208.78,208.88,208.45,208.45,3603.0,203.1971,203.2944,202.8759,202.8759,3603.0
2022-10-03 13:30:00,208.49,209.05,208.47,209.05,2108.0,202.9149,203.4599,202.8954,203.4599,2108.0
2022-10-03 13:35:00,208.97,209.03,208.75,208.75,2243.0,203.382,203.4404,203.1679,203.1679,2243.0
2022-10-03 13:40:00,208.87,208.95,208.66,208.77,1513.0,203.2847,203.3626,203.0803,203.1874,1513.0
2022-10-03 13:45:00,208.82,209.0,208.82,208.97,1842.0,203.236,203.4112,203.236,203.382,1842.0
2022-10-03 13:50:00,208.84,208.85,208.62,208.62,1252.0,203.2555,203.2652,203.0414,203.0414,1252.0
2022-10-03 13:55:00,208.67,208.67,208.56,208.59,1161.0,203.09,203.09,202.983,203.0122,1161.0
2022-10-03 14:00:00,208.63,209.1,208.63,209.09,2772.0,203.0511,203.5085,203.0511,203.4988,2772.0
2022-10-03 14:05:00,209.23,209.4,209.15,209.26,1988.0,203.6351,203.8005,203.5572,203.6643,1988.0
2022-10-03 14:10:00,209.19,209.32,209.15,209.24,1566.0,203.5961,203.7227,203.5572,203.6448,1566.0
2022-10-03 14:15:00,209.24,209.47,209.03,209.4,4321.0,203.6448,203.8687,203.4404,203.8005,4321.0
2022-10-03 14:20:00,209.39,209.72,209.39,209.69,3637.0,203.7908,204.112,203.7908,204.0828,3637.0
2022-10-03 14:25:00,209.59,210.19,209.58,210.19,10414.0,203.9854,204.5694,203.9757,204.5694,10414.0
2022-10-03 14:30:00,210.05,210.22,210.01,210.22,3259.0,204.4331,204.5986,204.3942,204.5986,3259.0
2022-10-03 14:35:00,210.28,210.48,210.28,210.48,1986.0,204.657,204.8516,204.657,204.8516,1986.0
2022-10-03 14:40:00,210.41,210.74,210.4,210.74,1762.0,204.7835,205.1047,204.7738,205.1047,1762.0
2022-10-03 14:45:00,210.68,210.76,210.55,210.55,3669.0,205.0463,205.1242,204.9198,204.9198,3669.0
2022-10-03 14:50:00,210.74,210.96,210.71,210.88,4603.0,205.1047,205.3188,205.0755,205.241,4603.0
2022-10-03 14:55:00,210.99,211.16,210.92,210.92,4816.0,205.348,205.5135,205.2799,205.2799,4816.0
2022-10-03 15:00:00,210.88,210.98,210.75,210.81,2627.0,205.241,205.3383,205.1144,205.1728,2627.0
2022-10-03 15:05:00,210.99,211.04,210.84,210.9,3733.0,205.348,205.3967,205.202,205.2604,3733.0
2022-10-03 15:10:00,210.89,210.99,210.67,210.7,2957.0,205.2507,205.348,205.0366,205.0658,2957.0
2022-10-03 15:15:00,210.69,210.69,210.27,210.56,7448.0,205.056,205.056,204.6473,204.9295,7448.0
2022-10-03 15:20:00,210.62,210.89,210.62,210.89,3866.0,204.9879,205.2507,204.9879,205.2507,3866.0
2022-10-03 15:25:00,210.89,211.11,210.88,210.99,2912.0,205.2507,205.4648,205.241,205.348,2912.0
2022-10-03 15:30:00,210.98,211.19,210.68,210.8,5534.0,205.3383,205.5427,205.0463,205.1631,5534.0
2022-10-03 15:35:00,210.79,210.94,210.55,210.59,6692.0,205.1534,205.2993,204.9198,204.9587,6692.0
2022-10-03 15:40:00,210.57,210.73,210.43,210.62,10041.0,204.9392,205.095,204.803,204.9879,10041.0
2022-10-03 15:45:00,210.62,210.69,210.38,210.45,8026.0,204.9879,205.056,204.7543,204.8225,8026.0
2022-10-03 15:50:00,210.25,210.29,209.91,210.06,16163.0,204.6278,204.6667,204.2969,204.4429,16163.0
2022-10-03 15:55:00,209.95,209.95,209.37,209.88,54782.0,204.3358,204.3358,203.7713,204.2677,54782.0
2022-10-04 09:30:00,212.0,213.27,212.0,212.11,25202.0,206.331,207.567,206.331,206.4381,25202.0
2022-10-04 09:35:00,212.25,213.95,212.16,213.95,6420.0,206.5743,208.2289,206.4867,208.2289,6420.0
2022-10-04 09:40:00,214.18,214.84,213.96,214.7,5789.0,208.4527,209.0951,208.2386,208.9588,5789.0
2022-10-04 09:45:00,214.47,214.9,213.76,214.06,3444.0,208.735,209.1535,208.0439,208.3359,3444.0
2022-10-04 09:50:00,213.98,214.33,213.01,213.18,5287.0,208.2581,208.5987,207.314,207.4794,5287.0
2022-10-04 09:55:00,213.19,213.54,212.64,213.36,16906.0,207.4892,207.8298,206.9539,207.6546,16906.0
2022-10-04 10:00:00,213.81,214.18,213.54,213.79,4690.0,208.0926,208.4527,207.8298,208.0731,4690.0
2022-10-04 10:05:00,213.79,213.9,213.24,213.39,4700.0,208.0731,208.1802,207.5378,207.6838,4700.0
2022-10-04 10:10:00,213.66,213.66,212.95,213.07,5461.0,207.9466,207.9466,207.2556,207.3724,5461.0
2022-10-04 10:15:00,212.98,213.38,212.98,213.14,5886.0,207.2848,207.6741,207.2848,207.4405,5886.0
2022-10-04 10:20:00,213.18,213.25,212.76,213.02,7815.0,207.4794,207.5476,207.0707,207.3237,7815.0
2022-10-04 10:25:00,213.01,213.52,212.92,213.17,9103.0,207.314,207.8104,207.2264,207.4697,9103.0
2022-10-04 10:30:00,213.19,213.38,212.88,213.1,6229.0,207.4892,207.6741,207.1875,207.4016,6229.0
2022-10-04 10:35:00,213.12,213.37,213.11,213.28,2991.0,207.4211,207.6644,207.4113,207.5768,2991.0
2022-10-04 10:40:00,213.15,213.67,213.12,213.4,4186.0,207.4503,207.9563,207.4211,207.6936,4186.0
2022-10-04 10:45:00,213.26,213.62,213.19,213.44,1600.0,207.5573,207.9077,207.4892,207.7325,1600.0
2022-10-04 10:50:00,213.32,213.42,212.8,213.24,3798.0,207.6157,207.713,207.1096,207.5378,3798.0
2022-10-04 10:55:00,213.25,214.2,213.25,214.2,7289.0,207.5476,208.4722,207.5476,208.4722,7289.0
2022-10-04 11:00:00,214.28,214.5,214.0,214.46,5056.0,208.55,208.7642,208.2775,208.7252,5056.0
2022-10-04 11:05:00,214.52,215.22,214.51,215.14,16479.0,208.7836,209.4649,208.7739,209.387,16479.0
2022-10-04 11:10:00,214.9,214.9,214.56,214.84,6542.0,209.1535,209.1535,208.8225,209.0951,6542.0
2022-10-04 11:15:00,214.96,215.42,214.96,215.33,4927.0,209.2119,209.6595,209.2119,209.572,4927.0
2022-10-04 11:20:00,215.48,215.94,215.46,215.78,9824.0,209.7179,210.1656,209.6985,210.0099,9824.0
2022-10-04 11:25:00,215.78,215.79,215.37,215.37,2901.0,210.0099,210.0197,209.6109,209.6109,2901.0
2022-10-04 11:30:00,215.38,215.46,214.67,215.08,14077.0,209.6206,209.6985,208.9296,209.3286,14077.0
2022-10-04 11:35:00,215.07,215.29,214.83,214.92,3031.0,209.3189,209.533,209.0853,209.1729,3031.0
2022-10-04 11:40:00,214.92,214.99,214.48,214.5,1951.0,209.1729,209.241,208.7447,208.7642,1951.0
2022-10-04 11:45:00,214.55,214.94,214.43,214.72,7434.0,208.8128,209.1924,208.696,208.9783,7434.0
2022-10-04 11:50:00,214.8,214.96,214.48,214.66,3339.0,209.0561,209.2119,208.7447,208.9199,3339.0
2022-10-04 11:55:00,214.59,214.91,214.51,214.91,3360.0,208.8517,209.1632,208.7739,209.1632,3360.0
2022-10-04 12:00:00,214.99,215.13,214.92,214.94,1516.0,209.241,209.3773,209.1729,209.1924,1516.0
2022-10-04 12:05:00,215.08,215.1,214.82,214.82,2486.0,209.3286,209.3481,209.0756,209.0756,2486.0
2022-10-04 12:10:00,214.79,215.15,214.79,215.06,7465.0,209.0464,209.3968,209.0464,209.3092,7465.0
2022-10-04 12:15:00,215.07,215.18,215.01,215.01,2251.0,209.3189,209.426,209.2605,209.2605,2251.0
2022-10-04 12:20:00,215.05,215.05,214.71,214.83,3036.0,209.2994,209.2994,208.9685,209.0853,3036.0
2022-10-04 12:25:00,214.9,215.21,214.8,215.02,3418.0,209.1535,209.4552,209.0561,209.2702,3418.0
2022-10-04 12:30:00,214.99,215.34,214.99,215.34,600.0,209.241,209.5817,209.241,209.5817,600.0
2022-10-04 12:35:00,215.25,215.35,215.18,215.34,2269.0,209.4941,209.5914,209.426,209.5817,2269.0
2022-10-04 12:40:00,215.31,215.35,215.18,215.26,2482.0,209.5525,209.5914,209.426,209.5038,2482.0
2022-10-04 12:45:00,215.21,215.27,214.67,214.8,2733.0,209.4552,209.5136,208.9296,209.0561,2733.0
2022-10-04 12:50:00,214.69,214.69,214.48,214.5,825.0,208.9491,208.9491,208.7447,208.7642,825.0
2022-10-04 12:55:00,214.48,214.72,214.39,214.68,2106.0,208.7447,208.9783,208.6571,208.9393,2106.0
2022-10-04 13:00:00,214.81,214.87,214.49,214.87,1027.0,209.0659,209.1243,208.7544,209.1243,1027.0
2022-10-04 13:05:00,214.86,214.87,214.53,214.56,2186.0,209.1145,209.1243,208.7933,208.8225,2186.0
2022-10-04 13:10:00,214.57,214.84,214.45,214.45,1630.0,208.8323,209.0951,208.7155,208.7155,1630.0
2022-10-04 13:15:00,214.45,214.46,213.87,213.88,2205.0,208.7155,208.7252,208.151,208.1607,2205.0
2022-10-04 13:20:00,213.81,214.14,213.67,214.06,3209.0,208.0926,208.4138,207.9563,208.3359,3209.0
2022-10-04 13:25:00,214.09,214.58,214.08,214.55,2000.0,208.3651,208.842,208.3554,208.8128,2000.0
2022-10-04 13:30:00,214.6,214.75,214.45,214.53,3252.0,208.8615,209.0075,208.7155,208.7933,3252.0
2022-10-04 13:35:00,214.41,214.41,214.23,214.36,1932.0,208.6766,208.6766,208.5014,208.6279,1932.0
2022-10-04 13:40:00,214.33,214.69,214.33,214.53,2058.0,208.5987,208.9491,208.5987,208.7933,2058.0
2022-10-04 13:45:00,214.6,214.92,214.6,214.8,3190.0,208.8615,209.1729,208.8615,209.0561,3190.0
2022-10-04 13:50:00,214.86,215.26,214.76,215.08,2722.0,209.1145,209.5038,209.0172,209.3286,2722.0
2022-10-04 13:55:00,215.11,215.27,215.0,215.0,1760.0,209.3578,209.5136,209.2508,209.2508,1760.0
2022-10-04 14:00:00,215.01,215.2,215.0,215.17,3433.0,209.2605,209.4454,209.2508,209.4162,3433.0
2022-10-04 14:05:00,215.15,215.22,214.98,215.05,2334.0,209.3968,209.4649,209.2313,209.2994,2334.0
2022-10-04 14:10:00,215.18,215.27,214.96,214.96,2227.0,209.426,209.5136,209.2119,209.2119,2227.0
2022-10-04 14:15:00,214.91,215.1,214.82,214.82,1872.0,209.1632,209.3481,209.0756,209.0756,1872.0
2022-10-04 14:20:00,214.86,214.96,214.78,214.92,2031.0,209.1145,209.2119,209.0367,209.1729,2031.0
2022-10-04 14:25:00,215.01,215.01,214.38,214.38,2444.0,209.2605,209.2605,208.6474,208.6474,2444.0
2022-10-04 14:30:00,214.58,214.92,214.58,214.76,1105.0,208.842,209.1729,208.842,209.0172,1105.0
2022-10-04 14:35:00,214.62,214.78,214.51,214.67,1703.0,208.8809,209.0367,208.7739,208.9296,1703.0
2022-10-04 14:40:00,214.59,214.92,214.59,214.84,3522.0,208.8517,209.1729,208.8517,209.0951,3522.0
2022-10-04 14:45:00,214.88,215.34,214.88,215.09,13211.0,209.134,209.5817,209.134,209.3384,13211.0
2022-10-04 14:50:00,215.2,215.64,215.16,215.5,10797.0,209.4454,209.8737,209.4065,209.7374,10797.0
2022-10-04 14:55:00,215.52,215.56,215.26,215.43,15913.0,209.7569,209.7958,209.5038,209.6693,15913.0
2022-10-04 15:00:00,215.33,215.33,215.0,215.16,1920.0,209.572,209.572,209.2508,209.4065,1920.0
2022-10-04 15:05:00,215.1,215.15,214.83,214.85,3427.0,209.3481,209.3968,209.0853,209.1048,3427.0
2022-10-04 15:10:00,214.73,214.83,214.33,214.74,8712.0,208.988,209.0853,208.5987,208.9977,8712.0
2022-10-04 15:15:00,214.87,214.95,214.71,214.79,7401.0,209.1243,209.2021,208.9685,209.0464,7401.0
2022-10-04 15:20:00,214.76,214.99,214.7,214.96,6042.0,209.0172,209.241,208.9588,209.2119,6042.0
2022-10-04 15:25:00,214.91,215.17,214.87,214.96,3246.0,209.1632,209.4162,209.1243,209.2119,3246.0
2022-10-04 15:30:00,214.74,214.81,214.6,214.7,3003.0,208.9977,209.0659,208.8615,208.9588,3003.0
2022-10-04 15:35:00,214.76,215.42,214.72,215.31,5907.0,209.0172,209.6595,208.9783,209.5525,5907.0
2022-10-04 15:40:00,215.21,215.24,214.96,215.09,5719.0,209.4552,209.4844,209.2119,209.3384,5719.0
2022-10-04 15:45:00,214.98,215.3,214.98,215.14,9511.0,209.2313,209.5428,209.2313,209.387,9511.0
2022-10-04 15:50:00,215.18,215.84,215.18,215.78,22976.0,209.426,210.0683,209.426,210.0099,22976.0
2022-10-04 15:55:00,215.83,215.91,215.27,215.78,45799.0,210.0586,210.1364,209.5136,210.0099,45799.0
2022-10-05 09:30:00,213.4,214.56,212.87,213.98,12205.0,207.6936,208.8225,207.1777,208.2581,12205.0
2022-10-05 09:35:00,214.06,214.99,214.06,214.63,3957.0,208.3359,209.241,208.3359,208.8907,3957.0
2022-10-05 09:40:00,214.92,215.27,214.18,214.18,2106.0,209.1729,209.5136,208.4527,208.4527,2106.0
2022-10-05 09:45:00,214.39,215.05,214.23,214.56,2817.0,208.6571,209.2994,208.5014,208.8225,2817.0
2022-10-05 09:50:00,214.59,214.73,213.94,214.01,3790.0,208.8517,208.988,208.2191,208.2873,3790.0
2022-10-05 09:55:00,214.08,214.16,213.88,214.11,2433.0,208.3554,208.4332,208.1607,208.3846,2433.0
2022-10-05 10:00:00,213.91,213.91,212.97,213.35,5427.0,208.1899,208.1899,207.2751,207.6449,5427.0
2022-10-05 10:05:00,213.29,213.56,213.12,213.34,3460.0,207.5865,207.8493,207.4211,207.6352,3460.0
2022-10-05 10:10:00,213.42,213.64,213.17,213.51,2783.0,207.713,207.9271,207.4697,207.8006,2783.0
2022-10-05 10:15:00,213.22,213.51,212.98,213.47,3050.0,207.5184,207.8006,207.2848,207.7617,3050.0
2022-10-05 10:20:00,213.59,213.76,213.23,213.24,3464.0,207.8785,208.0439,207.5281,207.5378,3464.0
2022-10-05 10:25:00,213.23,213.51,213.01,213.27,2134.0,207.5281,207.8006,207.314,207.567,2134.0
2022-10-05 10:30:00,213.44,213.5,213.06,213.31,2620.0,207.7325,207.7909,207.3627,207.606,2620.0
2022-10-05 10:35:00,213.32,213.81,213.26,213.81,1823.0,207.6157,208.0926,207.5573,208.0926,1823.0
2022-10-05 10:40:00,213.69,214.0,213.44,213.93,2948.0,207.9758,208.2775,207.7325,208.2094,2948.0
2022-10-05 10:45:00,213.78,213.96,213.73,213.8,900.0,208.0634,208.2386,208.0147,208.0829,900.0
2022-10-05 10:50:00,213.66,213.66,213.28,213.54,3234.0,207.9466,207.9466,207.5768,207.8298,3234.0
2022-10-05 10:55:00,213.46,213.51,213.16,213.21,3143.0,207.752,207.8006,207.46,207.5086,3143.0
2022-10-05 11:00:00,213.09,213.14,212.67,212.81,5844.0,207.3919,207.4405,206.9831,207.1193,5844.0
2022-10-05 11:05:00,212.8,212.98,212.49,212.86,4207.0,207.1096,207.2848,206.8079,207.168,4207.0
2022-10-05 11:10:00,212.82,213.26,212.8,213.18,3011.0,207.1291,207.5573,207.1096,207.4794,3011.0
2022-10-05 11:15:00,213.08,213.47,213.08,213.39,4714.0,207.3821,207.7617,207.3821,207.6838,4714.0
2022-10-05 11:20:00,213.71,213.74,213.47,213.7,3519.0,207.9953,208.0245,207.7617,207.9855,3519.0
2022-10-05 11:25:00,213.65,213.65,213.24,213.31,2639.0,207.9369,207.9369,207.5378,207.606,2639.0
2022-10-05 11:30:00,213.44,213.44,213.1,213.18,2415.0,207.7325,207.7325,207.4016,207.4794,2415.0
2022-10-05 11:35:00,213.32,213.8,213.31,213.7,2494.0,207.6157,208.0829,207.606,207.9855,2494.0
2022-10-05 11:40:00,213.65,213.79,213.58,213.68,2064.0,207.9369,208.0731,207.8688,207.9661,2064.0
2022-10-05 11:45:00,213.74,213.87,213.73,213.75,600.0,208.0245,208.151,208.0147,208.0342,600.0
2022-10-05 11:50:00,213.66,213.76,213.5,213.76,1384.0,207.9466,208.0439,207.7909,208.0439,1384.0
2022-10-05 11:55:00,213.87,213.94,213.6,213.73,902.0,208.151,208.2191,207.8882,208.0147,902.0
2022-10-05 12:00:00,213.6,213.64,213.16,213.25,1340.0,207.8882,207.9271,207.46,207.5476,1340.0
2022-10-05 12:05:00,213.43,214.35,213.43,214.34,2029.0,207.7228,208.6182,207.7228,208.6084,2029.0
2022-10-05 12:10:00,214.19,214.65,214.17,214.31,2512.0,208.4624,208.9101,208.443,208.5792,2512.0
2022-10-05 12:15:00,214.34,215.06,214.33,214.92,1675.0,208.6084,209.3092,208.5987,209.1729,1675.0
2022-10-05 12:20:00,215.01,215.01,214.7,214.84,1450.0,209.2605,209.2605,208.9588,209.0951,1450.0
2022-10-05 12:25:00,214.94,214.94,214.66,214.69,775.0,209.1924,209.1924,208.9199,208.9491,775.0
2022-10-05 12:30:00,214.74,214.78,214.51,214.52,1457.0,208.9977,209.0367,208.7739,208.7836,1457.0
2022-10-05 12:35:00,214.52,214.83,214.51,214.83,1503.0,208.7836,209.0853,208.7739,209.0853,1503.0
2022-10-05 12:40:00,214.72,214.83,214.7,214.81,1300.0,208.9783,209.0853,208.9588,209.0659,1300.0
2022-10-05 12:45:00,214.69,215.55,214.69,215.41,2677.0,208.9491,209.7861,208.9491,209.6498,2677.0
2022-10-05 12:50:00,215.27,215.41,215.17,215.24,3002.0,209.5136,209.6498,209.4162,209.4844,3002.0
2022-10-05 12:55:00,215.41,215.41,215.08,215.08,1706.0,209.6498,209.6498,209.3286,209.3286,1706.0
2022-10-05 13:00:00,215.02,215.3,214.93,215.3,1862.0,209.2702,209.5428,209.1827,209.5428,1862.0
2022-10-05 13:05:00,215.39,215.64,215.37,215.46,1419.0,209.6304,209.8737,209.6109,209.6985,1419.0
2022-10-05 13:10:00,215.47,215.75,215.47,215.72,1870.0,209.7082,209.9807,209.7082,209.9515,1870.0
2022-10-05 13:15:00,215.89,216.16,215.89,216.13,5260.0,210.117,210.3798,210.117,210.3506,5260.0
2022-10-05 13:20:00,216.22,216.58,216.08,216.08,1633.0,210.4382,210.7885,210.3019,210.3019,1633.0
2022-10-05 13:25:00,216.07,216.11,215.84,215.86,3764.0,210.2922,210.3311,210.0683,210.0878,3764.0
2022-10-05 13:30:00,215.81,215.81,215.43,215.44,2504.0,210.0391,210.0391,209.6693,209.679,2504.0
2022-10-05 13:35:00,215.41,215.65,215.34,215.65,2028.0,209.6498,209.8834,209.5817,209.8834,2028.0
2022-10-05 13:40:00,215.58,215.73,215.42,215.65,4681.0,209.8153,209.9613,209.6595,209.8834,4681.0
2022-10-05 13:45:00,215.53,215.99,215.53,215.93,1202.0,209.7666,210.2143,209.7666,210.1559,1202.0
2022-10-05 13:50:00,215.93,215.94,215.65,215.82,6005.0,210.1559,210.1656,209.8834,210.0489,6005.0
2022-10-05 13:55:00,215.71,215.9,215.61,215.62,2734.0,209.9418,210.1267,209.8445,209.8542,2734.0
2022-10-05 14:00:00,215.73,216.01,215.61,215.92,2000.0,209.9613,210.2338,209.8445,210.1462,2000.0
2022-10-05 14:05:00,215.95,216.07,215.8,215.98,4049.0,210.1754,210.2922,210.0294,210.2046,4049.0
2022-10-05 14:10:00,216.03,216.33,215.99,216.24,2639.0,210.2532,210.5452,210.2143,210.4576,2639.0
2022-10-05 14:15:00,216.22,216.56,216.21,216.56,4066.0,210.4382,210.7691,210.4284,210.7691,4066.0
2022-10-05 14:20:00,216.52,216.83,216.51,216.8,2604.0,210.7301,211.0318,210.7204,211.0026,2604.0
2022-10-05 14:25:00,216.73,217.05,216.51,216.82,3582.0,210.9345,211.246,210.7204,211.0221,3582.0
2022-10-05 14:30:00,216.79,217.03,216.69,216.7,1950.0,210.9929,211.2265,210.8956,210.9053,1950.0
2022-10-05 14:35:00,216.7,217.15,216.69,216.93,1384.0,210.9053,211.3433,210.8956,211.1292,1384.0
2022-10-05 14:40:00,216.88,216.96,216.78,216.96,1701.0,211.0805,211.1584,210.9832,211.1584,1701.0
2022-10-05 14:45:00,216.92,217.1,216.8,216.8,4440.0,211.1194,211.2946,211.0026,211.0026,4440.0
2022-10-05 14:50:00,216.9,217.1,216.65,216.91,1900.0,211.1,211.2946,210.8567,211.1097,1900.0
2022-10-05 14:55:00,217.05,217.17,216.91,217.1,1626.0,211.246,211.3628,211.1097,211.2946,1626.0
2022-10-05 15:00:00,217.04,217.72,217.04,217.62,5774.0,211.2362,211.898,211.2362,211.8007,5774.0
2022-10-05 15:05:00,217.54,217.6,217.34,217.58,2859.0,211.7229,211.7813,211.5282,211.7618,2859.0
2022-10-05 15:10:00,217.39,217.83,217.27,217.68,2420.0,211.5769,212.0051,211.4601,211.8591,2420.0
2022-10-05 15:15:00,217.7,217.95,217.65,217.79,3012.0,211.8786,212.1219,211.8299,211.9662,3012.0
2022-10-05 15:20:00,217.74,217.85,217.67,217.79,5612.0,211.9175,212.0246,211.8494,211.9662,5612.0
2022-10-05 15:25:00,217.75,217.79,217.47,217.48,2438.0,211.9272,211.9662,211.6547,211.6645,2438.0
2022-10-05 15:30:00,217.48,217.84,217.48,217.56,3460.0,211.6645,212.0148,211.6645,211.7423,3460.0
2022-10-05 15:35:00,217.56,217.77,217.27,217.38,6507.0,211.7423,211.9467,211.4601,211.5671,6507.0
2022-10-05 15:40:00,217.34,217.52,217.26,217.44,3420.0,211.5282,211.7034,211.4503,211.6255,3420.0
2022-10-05 15:45:00,217.43,217.46,216.86,216.93,8498.0,211.6158,211.645,211.061,211.1292,8498.0
2022-10-05 15:50:00,216.96,216.96,216.34,216.48,19009.0,211.1584,211.1584,210.5549,210.6912,19009.0
2022-10-05 15:55:00,216.47,216.72,215.97,216.13,70764.0,210.6815,210.9248,210.1948,210.3506,70764.0
2022-10-06 09:30:00,215.74,215.91,214.91,215.14,16912.0,209.971,210.1364,209.1632,209.387,16912.0
2022-10-06 09:35:00,215.36,215.44,214.17,214.85,14120.0,209.6012,209.679,208.443,209.1048,14120.0
2022-10-06 09:40:00,215.11,216.16,214.89,216.12,7806.0,209.3578,210.3798,209.1437,210.3408,7806.0
2022-10-06 09:45:00,216.39,216.39,215.02,215.05,4246.0,210.6036,210.6036,209.2702,209.2994,4246.0
2022-10-06 09:50:00,214.99,215.08,214.8,214.84,5667.0,209.241,209.3286,209.0561,209.0951,5667.0
2022-10-06 09:55:00,214.86,214.87,213.93,214.07,6860.0,209.1145,209.1243,208.2094,208.3456,6860.0
2022-10-06 10:00:00,214.15,214.15,213.33,213.58,10287.0,208.4235,208.4235,207.6254,207.8688,10287.0
2022-10-06 10:05:00,213.27,213.27,212.55,212.86,7753.0,207.567,207.567,206.8663,207.168,7753.0
2022-10-06 10:10:00,212.68,212.68,212.03,212.21,8745.0,206.9928,206.9928,206.3602,206.5354,8745.0
2022-10-06 10:15:00,212.26,213.0,212.25,212.37,5658.0,206.584,207.3043,206.5743,206.6911,5658.0
2022-10-06 10:20:00,212.34,212.38,211.91,212.24,4699.0,206.6619,206.7008,206.2434,206.5646,4699.0
2022-10-06 10:25:00,212.23,212.37,211.48,211.53,7925.0,206.5549,206.6911,205.8249,205.8736,7925.0
2022-10-06 10:30:00,211.43,212.17,211.37,211.37,9397.0,205.7762,206.4965,205.7178,205.7178,9397.0
2022-10-06 10:35:00,211.5,212.29,211.5,212.18,9664.0,205.8444,206.6132,205.8444,206.5062,9664.0
2022-10-06 10:40:00,212.19,212.67,212.17,212.53,17326.0,206.5159,206.9831,206.4965,206.8468,17326.0
2022-10-06 10:45:00,212.58,213.15,212.26,213.02,17219.0,206.8955,207.4503,206.584,207.3237,17219.0
2022-10-06 10:50:00,213.13,213.13,212.63,212.67,14809.0,207.4308,207.4308,206.9442,206.9831,14809.0
2022-10-06 10:55:00,212.64,213.79,212.62,213.7,17400.0,206.9539,208.0731,206.9344,207.9855,17400.0
2022-10-06 11:00:00,213.6,213.61,212.52,212.74,5238.0,207.8882,207.8979,206.8371,207.0512,5238.0
2022-10-06 11:05:00,212.78,213.36,212.74,213.22,1990.0,207.0901,207.6546,207.0512,207.5184,1990.0
2022-10-06 11:10:00,213.21,213.24,212.82,212.91,7967.0,207.5086,207.5378,207.1291,207.2167,7967.0
2022-10-06 11:15:00,213.01,213.55,212.94,213.49,3388.0,207.314,207.8396,207.2459,207.7812,3388.0
2022-10-06 11:20:00,213.51,213.54,213.33,213.41,12221.0,207.8006,207.8298,207.6254,207.7033,12221.0
2022-10-06 11:25:00,213.32,213.48,213.02,213.42,9853.0,207.6157,207.7714,207.3237,207.713,9853.0
2022-10-06 11:30:00,213.42,213.42,212.9,212.91,7475.0,207.713,207.713,207.2069,207.2167,7475.0
2022-10-06 11:35:00,212.92,213.17,212.45,212.62,24877.0,207.2264,207.4697,206.769,206.9344,24877.0
2022-10-06 11:40:00,212.56,212.83,212.48,212.63,8143.0,206.876,207.1388,206.7982,206.9442,8143.0
2022-10-06 11:45:00,212.65,213.07,212.51,213.07,6709.0,206.9636,207.3724,206.8274,207.3724,6709.0
2022-10-06 11:50:00,212.91,213.18,212.88,212.91,6063.0,207.2167,207.4794,207.1875,207.2167,6063.0
2022-10-06 11:55:00,212.93,213.16,211.96,212.11,7970.0,207.2361,207.46,206.2921,206.4381,7970.0
2022-10-06 12:00:00,212.03,212.1,211.69,211.78,3292.0,206.3602,206.4283,206.0293,206.1169,3292.0
2022-10-06 12:05:00,211.9,212.05,211.78,211.92,1981.0,206.2337,206.3797,206.1169,206.2531,1981.0
2022-10-06 12:10:00,211.98,212.07,211.74,211.89,2449.0,206.3115,206.3991,206.078,206.2239,2449.0
2022-10-06 12:15:00,211.92,212.07,211.7,212.0,2158.0,206.2531,206.3991,206.039,206.331,2158.0
2022-10-06 12:20:00,211.97,212.42,211.93,212.23,5095.0,206.3018,206.7398,206.2629,206.5549,5095.0
2022-10-06 12:25:00,212.32,212.49,212.32,212.46,1000.0,206.6424,206.8079,206.6424,206.7787,1000.0
2022-10-06 12:30:00,212.39,212.5,212.29,212.42,2700.0,206.7106,206.8176,206.6132,206.7398,2700.0
2022-10-06 12:35:00,212.6,212.72,212.44,212.72,1600.0,206.915,207.0317,206.7592,207.0317,1600.0
2022-10-06 12:40:00,212.81,213.41,212.81,213.32,1683.0,207.1193,207.7033,207.1193,207.6157,1683.0
2022-10-06 12:45:00,213.18,213.48,213.08,213.2,3465.0,207.4794,207.7714,207.3821,207.4989,3465.0
2022-10-06 12:50:00,213.28,213.3,213.11,213.3,1095.0,207.5768,207.5962,207.4113,207.5962,1095.0
2022-10-06 12:55:00,213.22,213.22,212.99,212.99,2108.0,207.5184,207.5184,207.2945,207.2945,2108.0
2022-10-06 13:00:00,213.18,213.25,212.88,212.98,1562.0,207.4794,207.5476,207.1875,207.2848,1562.0
2022-10-06 13:05:00,212.96,213.0,212.76,212.78,3747.0,207.2653,207.3043,207.0707,207.0901,3747.0
2022-10-06 13:10:00,212.7,213.25,212.7,213.25,2713.0,207.0123,207.5476,207.0123,207.5476,2713.0
2022-10-06 13:15:00,213.38,213.5,213.22,213.5,900.0,207.6741,207.7909,207.5184,207.7909,900.0
2022-10-06 13:20:00,213.5,213.69,213.44,213.54,2223.0,207.7909,207.9758,207.7325,207.8298,2223.0
2022-10-06 13:25:00,213.41,213.55,213.34,213.5,2304.0,207.7033,207.8396,207.6352,207.7909,2304.0
2022-10-06 13:30:00,213.44,213.44,212.86,213.0,3087.0,207.7325,207.7325,207.168,207.3043,3087.0
2022-10-06 13:35:00,212.99,213.04,212.69,212.87,2262.0,207.2945,207.3432,207.0026,207.1777,2262.0
2022-10-06 13:40:00,212.87,213.03,212.87,212.97,2117.0,207.1777,207.3335,207.1777,207.2751,2117.0
2022-10-06 13:45:00,212.98,213.05,212.93,212.98,2139.0,207.2848,207.3529,207.2361,207.2848,2139.0
2022-10-06 13:50:00,212.99,213.04,212.83,212.94,3701.0,207.2945,207.3432,207.1388,207.2459,3701.0
2022-10-06 13:55:00,212.95,213.05,212.92,212.97,855.0,207.2556,207.3529,207.2264,207.2751,855.0
2022-10-06 14:00:00,212.76,212.86,212.46,212.52,2485.0,207.0707,207.168,206.7787,206.8371,2485.0
2022-10-06 14:05:00,212.52,212.67,212.38,212.58,1958.0,206.8371,206.9831,206.7008,206.8955,1958.0
2022-10-06 14:10:00,212.72,212.78,212.48,212.76,1642.0,207.0317,207.0901,206.7982,207.0707,1642.0
2022-10-06 14:15:00,212.72,212.78,212.41,212.55,2987.0,207.0317,207.0901,206.73,206.8663,2987.0
2022-10-06 14:20:00,212.52,212.71,212.51,212.71,915.0,206.8371,207.022,206.8274,207.022,915.0
2022-10-06 14:25:00,212.62,212.72,212.3,212.3,4725.0,206.9344,207.0317,206.623,206.623,4725.0
2022-10-06 14:30:00,212.21,212.38,211.81,211.83,10063.0,206.5354,206.7008,206.1461,206.1655,10063.0
2022-10-06 14:35:00,211.88,212.26,211.88,211.91,5858.0,206.2142,206.584,206.2142,206.2434,5858.0
2022-10-06 14:40:00,211.96,212.05,211.75,211.75,2500.0,206.2921,206.3797,206.0877,206.0877,2500.0
2022-10-06 14:45:00,211.62,211.74,211.43,211.43,6172.0,205.9612,206.078,205.7762,205.7762,6172.0
2022-10-06 14:50:00,211.42,211.42,211.13,211.25,2662.0,205.7665,205.7665,205.4843,205.6011,2662.0
2022-10-06 14:55:00,211.44,211.79,211.44,211.61,2349.0,205.786,206.1266,205.786,205.9514,2349.0
2022-10-06 15:00:00,211.54,211.73,211.38,211.57,3178.0,205.8833,206.0682,205.7276,205.9125,3178.0
2022-10-06 15:05:00,211.54,211.62,211.36,211.62,3017.0,205.8833,205.9612,205.7081,205.9612,3017.0
2022-10-06 15:10:00,211.46,211.84,211.18,211.73,4717.0,205.8054,206.1753,205.5329,206.0682,4717.0
2022-10-06 15:15:00,211.82,211.85,211.42,211.63,1600.0,206.1558,206.185,205.7665,205.9709,1600.0
2022-10-06 15:20:00,211.65,212.04,211.58,211.64,4048.0,205.9904,206.3699,205.9222,205.9806,4048.0
2022-10-06 15:25:00,211.83,212.15,211.73,212.15,15787.0,206.1655,206.477,206.0682,206.477,15787.0
2022-10-06 15:30:00,212.17,212.31,211.91,211.99,14038.0,206.4965,206.6327,206.2434,206.3213,14038.0
2022-10-06 15:35:00,212.0,212.29,211.9,212.22,4514.0,206.331,206.6132,206.2337,206.5451,4514.0
2022-10-06 15:40:00,212.08,212.18,211.99,212.18,5623.0,206.4089,206.5062,206.3213,206.5062,5623.0
2022-10-06 15:45:00,212.1,212.16,211.82,211.87,8687.0,206.4283,206.4867,206.1558,206.2045,8687.0
2022-10-06 15:50:00,211.77,212.12,211.39,211.69,18239.0,206.1072,206.4478,205.7373,206.0293,18239.0
2022-10-06 15:55:00,211.76,211.95,211.17,211.31,68879.0,206.0974,206.2823,205.5232,205.6595,68879.0
2022-10-07 09:30:00,209.3,209.3,207.82,208.87,10416.0,203.7032,203.7032,202.2628,203.2847,10416.0
2022-10-07 09:35:00,208.88,209.27,208.71,208.8,6669.0,203.2944,203.674,203.129,203.2166,6669.0
2022-10-07 09:40:00,209.11,209.7,208.6,208.67,7438.0,203.5183,204.0925,203.0219,203.09,7438.0
2022-10-07 09:45:00,208.73,208.99,207.95,208.21,21773.0,203.1484,203.4015,202.3893,202.6423,21773.0
2022-10-07 09:50:00,208.28,208.62,207.84,208.34,10319.0,202.7105,203.0414,202.2822,202.7689,10319.0
2022-10-07 09:55:00,208.16,208.26,207.74,208.05,5966.0,202.5937,202.691,202.1849,202.4866,5966.0
2022-10-07 10:00:00,208.31,208.53,207.24,207.24,5941.0,202.7397,202.9538,201.6983,201.6983,5941.0
2022-10-07 10:05:00,207.4,208.27,207.31,208.25,11289.0,201.854,202.7007,201.7664,202.6813,11289.0
2022-10-07 10:10:00,208.25,208.67,207.9,208.64,18298.0,202.6813,203.09,202.3406,203.0609,18298.0
2022-10-07 10:15:00,208.57,209.42,208.55,209.39,7034.0,202.9927,203.82,202.9733,203.7908,7034.0
2022-10-07 10:20:00,209.29,209.6,209.13,209.41,5111.0,203.6935,203.9952,203.5377,203.8103,5111.0
2022-10-07 10:25:00,209.52,209.98,209.32,209.45,9319.0,203.9173,204.365,203.7227,203.8492,9319.0
2022-10-07 10:30:00,209.57,209.57,209.15,209.33,3971.0,203.966,203.966,203.5572,203.7324,3971.0
2022-10-07 10:35:00,209.34,209.58,208.94,209.14,6227.0,203.7421,203.9757,203.3528,203.5475,6227.0
2022-10-07 10:40:00,209.11,209.91,209.11,209.91,8283.0,203.5183,204.2969,203.5183,204.2969,8283.0
2022-10-07 10:45:00,209.91,210.12,209.86,209.9,10799.0,204.2969,204.5013,204.2482,204.2872,10799.0
2022-10-07 10:50:00,209.99,209.99,209.33,209.84,4404.0,204.3748,204.3748,203.7324,204.2288,4404.0
2022-10-07 10:55:00,209.79,209.98,209.21,209.29,4698.0,204.1801,204.365,203.6156,203.6935,4698.0
2022-10-07 11:00:00,209.38,209.91,209.38,209.45,4042.0,203.7811,204.2969,203.7811,203.8492,4042.0
2022-10-07 11:05:00,209.48,209.48,209.13,209.33,3425.0,203.8784,203.8784,203.5377,203.7324,3425.0
2022-10-07 11:10:00,209.25,209.63,209.25,209.34,2500.0,203.6545,204.0244,203.6545,203.7421,2500.0
2022-10-07 11:15:00,209.47,209.5,208.35,208.37,5395.0,203.8687,203.8979,202.7786,202.7981,5395.0
2022-10-07 11:20:00,208.26,208.75,208.16,208.63,3648.0,202.691,203.1679,202.5937,203.0511,3648.0
2022-10-07 11:25:00,208.67,208.95,208.67,208.68,3924.0,203.09,203.3626,203.09,203.0998,3924.0
2022-10-07 11:30:00,208.76,208.97,208.66,208.9,5188.0,203.1776,203.382,203.0803,203.3139,5188.0
2022-10-07 11:35:00,208.95,209.26,208.9,208.91,4719.0,203.3626,203.6643,203.3139,203.3236,4719.0
2022-10-07 11:40:00,208.84,208.95,208.58,208.78,3840.0,203.2555,203.3626,203.0025,203.1971,3840.0
2022-10-07 11:45:00,208.68,208.95,208.68,208.78,2247.0,203.0998,203.3626,203.0998,203.1971,2247.0
2022-10-07 11:50:00,208.84,209.06,208.7,208.75,5793.0,203.2555,203.4696,203.1192,203.1679,5793.0
2022-10-07 11:55:00,208.63,209.09,208.63,209.01,2058.0,203.0511,203.4988,203.0511,203.421,2058.0
2022-10-07 12:00:00,208.98,209.28,208.98,209.28,2202.0,203.3918,203.6837,203.3918,203.6837,2202.0
2022-10-07 12:05:00,209.19,209.59,209.18,209.58,910.0,203.5961,203.9854,203.5864,203.9757,910.0
2022-10-07 12:10:00,209.49,209.64,209.34,209.44,2448.0,203.8881,204.0341,203.7421,203.8395,2448.0
2022-10-07 12:15:00,209.35,209.44,209.29,209.42,1938.0,203.7519,203.8395,203.6935,203.82,1938.0
2022-10-07 12:20:00,209.45,209.5,208.94,208.94,7275.0,203.8492,203.8979,203.3528,203.3528,7275.0
2022-10-07 12:25:00,208.95,209.2,208.85,209.08,5020.0,203.3626,203.6059,203.2652,203.4891,5020.0
2022-10-07 12:30:00,208.99,209.04,208.73,208.99,3983.0,203.4015,203.4502,203.1484,203.4015,3983.0
2022-10-07 12:35:00,208.98,208.99,208.71,208.89,12437.0,203.3918,203.4015,203.129,203.3042,12437.0
2022-10-07 12:40:00,208.88,208.93,208.82,208.87,1701.0,203.2944,203.3431,203.236,203.2847,1701.0
2022-10-07 12:45:00,208.82,208.88,208.38,208.38,8448.0,203.236,203.2944,202.8078,202.8078,8448.0
2022-10-07 12:50:00,208.36,208.7,208.23,208.58,9550.0,202.7883,203.1192,202.6618,203.0025,9550.0
2022-10-07 12:55:00,208.52,208.69,208.51,208.66,1209.0,202.9441,203.1095,202.9343,203.0803,1209.0
2022-10-07 13:00:00,208.59,208.59,208.09,208.21,4156.0,203.0122,203.0122,202.5256,202.6423,4156.0
2022-10-07 13:05:00,208.17,208.21,207.9,207.97,2000.0,202.6034,202.6423,202.3406,202.4088,2000.0
2022-10-07 13:10:00,207.99,208.4,207.93,208.4,3343.0,202.4282,202.8273,202.3698,202.8273,3343.0
2022-10-07 13:15:00,208.37,208.62,208.27,208.61,2038.0,202.7981,203.0414,202.7007,203.0317,2038.0
2022-10-07 13:20:00,208.51,208.7,208.37,208.63,9577.0,202.9343,203.1192,202.7981,203.0511,9577.0
2022-10-07 13:25:00,208.6,208.74,208.56,208.64,1100.0,203.0219,203.1582,202.983,203.0609,1100.0
2022-10-07 13:30:00,208.61,208.7,208.49,208.51,5459.0,203.0317,203.1192,202.9149,202.9343,5459.0
2022-10-07 13:35:00,208.51,208.65,208.49,208.64,2972.0,202.9343,203.0706,202.9149,203.0609,2972.0
2022-10-07 13:40:00,208.65,209.08,208.62,209.02,4406.0,203.0706,203.4891,203.0414,203.4307,4406.0
2022-10-07 13:45:00,209.02,209.34,209.02,209.04,9285.0,203.4307,203.7421,203.4307,203.4502,9285.0
2022-10-07 13:50:00,209.1,209.27,208.92,209.06,5234.0,203.5085,203.674,203.3334,203.4696,5234.0
2022-10-07 13:55:00,209.03,209.18,208.79,208.87,5207.0,203.4404,203.5864,203.2068,203.2847,5207.0
2022-10-07 14:00:00,208.81,208.88,208.24,208.25,17815.0,203.2263,203.2944,202.6715,202.6813,17815.0
2022-10-07 14:05:00,208.34,208.71,208.34,208.71,3943.0,202.7689,203.129,202.7689,203.129,3943.0
2022-10-07 14:10:00,208.62,208.62,208.22,208.36,2679.0,203.0414,203.0414,202.6521,202.7883,2679.0
2022-10-07 14:15:00,208.45,208.47,208.19,208.19,2897.0,202.8759,202.8954,202.6229,202.6229,2897.0
2022-10-07 14:20:00,208.05,208.1,207.55,207.55,4192.0,202.4866,202.5353,202.0,202.0,4192.0
2022-10-07 14:25:00,207.64,207.65,207.35,207.43,2610.0,202.0876,202.0973,201.8053,201.8832,2610.0
2022-10-07 14:30:00,207.35,207.55,207.08,207.55,13022.0,201.8053,202.0,201.5426,202.0,13022.0
2022-10-07 14:35:00,207.72,207.81,207.55,207.62,2313.0,202.1655,202.253,202.0,202.0681,2313.0
2022-10-07 14:40:00,207.72,207.72,207.47,207.47,2223.0,202.1655,202.1655,201.9221,201.9221,2223.0
2022-10-07 14:45:00,207.46,207.55,207.37,207.47,4536.0,201.9124,202.0,201.8248,201.9221,4536.0
2022-10-07 14:50:00,207.66,207.78,207.63,207.73,2102.0,202.1071,202.2238,202.0779,202.1752,2102.0
2022-10-07 14:55:00,207.77,207.95,207.77,207.89,6338.0,202.2141,202.3893,202.2141,202.3309,6338.0
2022-10-07 15:00:00,207.97,208.24,207.89,208.2,5489.0,202.4088,202.6715,202.3309,202.6326,5489.0
2022-10-07 15:05:00,208.2,208.26,207.89,207.92,10665.0,202.6326,202.691,202.3309,202.3601,10665.0
2022-10-07 15:10:00,207.95,208.1,207.64,207.66,6345.0,202.3893,202.5353,202.0876,202.1071,6345.0
2022-10-07 15:15:00,207.78,207.82,207.39,207.39,5322.0,202.2238,202.2628,201.8443,201.8443,5322.0
2022-10-07 15:20:00,207.44,207.54,207.33,207.46,3406.0,201.8929,201.9903,201.7859,201.9124,3406.0
2022-10-07 15:25:00,207.42,207.47,206.98,207.12,3508.0,201.8735,201.9221,201.4452,201.5815,3508.0
2022-10-07 15:30:00,207.17,207.19,206.85,207.0,6651.0,201.6302,201.6496,201.3187,201.4647,6651.0
2022-10-07 15:35:00,207.03,207.56,206.84,207.56,8724.0,201.4939,202.0097,201.309,202.0097,8724.0
2022-10-07 15:40:00,207.49,207.95,207.46,207.83,9812.0,201.9416,202.3893,201.9124,202.2725,9812.0
2022-10-07 15:45:00,207.73,207.8,207.25,207.31,27249.0,202.1752,202.2433,201.708,201.7664,27249.0
2022-10-07 15:50:00,207.42,208.1,207.42,207.91,25694.0,201.8735,202.5353,201.8735,202.3504,25694.0
2022-10-07 15:55:00,207.92,208.65,207.87,208.53,130462.0,202.3601,203.0706,202.3114,202.9538,130462.0
2022-10-10 09:30:00,210.84,211.33,208.81,209.54,14409.0,205.202,205.6789,203.2263,203.9368,14409.0
2022-10-10 09:35:00,209.72,209.73,209.24,209.55,1410.0,204.112,204.1217,203.6448,203.9465,1410.0
2022-10-10 09:40:00,209.71,209.71,209.26,209.36,737.0,204.1022,204.1022,203.6643,203.7616,737.0
2022-10-10 09:45:00,209.69,209.7,208.8,208.8,1820.0,204.0828,204.0925,203.2166,203.2166,1820.0
2022-10-10 09:50:00,209.05,209.1,208.52,208.85,1321.0,203.4599,203.5085,202.9441,203.2652,1321.0
2022-10-10 09:55:00,208.77,209.01,208.57,208.59,2093.0,203.1874,203.421,202.9927,203.0122,2093.0
2022-10-10 10:00:00,208.65,208.92,208.17,208.23,4985.0,203.0706,203.3334,202.6034,202.6618,4985.0
2022-10-10 10:05:00,208.24,208.91,207.93,208.25,4710.0,202.6715,203.3236,202.3698,202.6813,4710.0
2022-10-10 10:10:00,208.25,208.75,208.25,208.57,1000.0,202.6813,203.1679,202.6813,202.9927,1000.0
2022-10-10 10:15:00,208.43,208.63,208.14,208.2,1452.0,202.8565,203.0511,202.5742,202.6326,1452.0
2022-10-10 10:20:00,208.12,208.34,207.94,208.34,3592.0,202.5548,202.7689,202.3796,202.7689,3592.0
2022-10-10 10:25:00,208.19,208.86,208.08,208.73,11579.0,202.6229,203.275,202.5158,203.1484,11579.0
2022-10-10 10:30:00,208.73,209.01,208.22,208.23,86514.0,203.1484,203.421,202.6521,202.6618,86514.0
2022-10-10 10:35:00,208.33,208.34,207.72,207.72,2470.0,202.7591,202.7689,202.1655,202.1655,2470.0
2022-10-10 10:40:00,207.75,207.94,207.61,207.94,1475.0,202.1946,202.3796,202.0584,202.3796,1475.0
2022-10-10 10:45:00,208.09,208.1,207.7,207.82,2173.0,202.5256,202.5353,202.146,202.2628,2173.0
2022-10-10 10:50:00,207.8,207.93,207.53,207.82,1499.0,202.2433,202.3698,201.9805,202.2628,1499.0
2022-10-10 10:55:00,207.78,208.1,207.77,207.77,2149.0,202.2238,202.5353,202.2141,202.2141,2149.0
2022-10-10 11:00:00,207.88,207.88,207.2,207.53,3195.0,202.3212,202.3212,201.6594,201.9805,3195.0
2022-10-10 11:05:00,207.5,207.63,207.47,207.47,1033.0,201.9513,202.0779,201.9221,201.9221,1033.0
2022-10-10 11:10:00,207.72,207.89,207.72,207.84,1225.0,202.1655,202.3309,202.1655,202.2822,1225.0
2022-10-10 11:15:00,207.62,207.74,207.36,207.37,3852.0,202.0681,202.1849,201.8151,201.8248,3852.0
2022-10-10 11:20:00,207.22,207.98,207.17,207.98,1007.0,201.6788,202.4185,201.6302,202.4185,1007.0
2022-10-10 11:25:00,208.08,208.1,207.65,207.76,3587.0,202.5158,202.5353,202.0973,202.2044,3587.0
2022-10-10 11:30:00,207.62,207.75,207.46,207.7,1725.0,202.0681,202.1946,201.9124,202.146,1725.0
2022-10-10 11:35:00,207.77,207.77,207.37,207.37,1410.0,202.2141,202.2141,201.8248,201.8248,1410.0
2022-10-10 11:40:00,207.45,207.65,207.32,207.65,927.0,201.9027,202.0973,201.7761,202.0973,927.0
2022-10-10 11:45:00,207.51,207.9,207.51,207.84,1029.0,201.9611,202.3406,201.9611,202.2822,1029.0
2022-10-10 11:50:00,208.03,208.24,207.98,208.05,1400.0,202.4672,202.6715,202.4185,202.4866,1400.0
2022-10-10 11:55:00,207.94,208.08,207.73,207.74,1957.0,202.3796,202.5158,202.1752,202.1849,1957.0
2022-10-10 12:00:00,207.75,207.82,207.65,207.65,1155.0,202.1946,202.2628,202.0973,202.0973,1155.0
2022-10-10 12:05:00,207.75,207.9,207.46,207.49,2200.0,202.1946,202.3406,201.9124,201.9416,2200.0
2022-10-10 12:10:00,207.44,207.44,207.05,207.05,300.0,201.8929,201.8929,201.5134,201.5134,300.0
2022-10-10 12:15:00,206.96,207.45,206.95,207.17,4255.0,201.4258,201.9027,201.416,201.6302,4255.0
2022-10-10 12:20:00,207.23,207.23,206.67,206.76,7217.0,201.6886,201.6886,201.1435,201.2311,7217.0
2022-10-10 12:25:00,206.64,206.7,206.61,206.69,922.0,201.1143,201.1727,201.0851,201.163,922.0
2022-10-10 12:30:00,206.73,206.9,206.53,206.54,2679.0,201.2019,201.3674,201.0073,201.017,2679.0
2022-10-10 12:35:00,206.6,206.72,206.53,206.72,1479.0,201.0754,201.1922,201.0073,201.1922,1479.0
2022-10-10 12:40:00,206.81,206.81,206.67,206.71,1000.0,201.2798,201.2798,201.1435,201.1825,1000.0
2022-10-10 12:45:00,206.71,206.76,206.55,206.67,2584.0,201.1825,201.2311,201.0267,201.1435,2584.0
2022-10-10 12:50:00,206.6,206.61,206.32,206.33,700.0,201.0754,201.0851,200.8029,200.8126,700.0
2022-10-10 12:55:00,206.41,206.49,206.14,206.14,3934.0,200.8905,200.9683,200.6277,200.6277,3934.0
2022-10-10 13:00:00,206.14,206.16,205.86,206.07,2807.0,200.6277,200.6472,200.3552,200.5596,2807.0
2022-10-10 13:05:00,206.03,206.15,205.91,206.04,4000.0,200.5206,200.6374,200.4039,200.5304,4000.0
2022-10-10 13:10:00,206.08,206.49,205.9,206.49,4968.0,200.5693,200.9683,200.3941,200.9683,4968.0
2022-10-10 13:15:00,206.7,206.76,206.17,206.39,2871.0,201.1727,201.2311,200.6569,200.871,2871.0
2022-10-10 13:20:00,206.52,206.74,206.52,206.72,2452.0,200.9975,201.2117,200.9975,201.1922,2452.0
2022-10-10 13:25:00,206.56,206.68,206.55,206.68,400.0,201.0365,201.1533,201.0267,201.1533,400.0
2022-10-10 13:30:00,206.75,207.06,206.74,206.78,1501.0,201.2214,201.5231,201.2117,201.2506,1501.0
2022-10-10 13:35:00,207.01,207.01,206.82,206.97,3250.0,201.4744,201.4744,201.2895,201.4355,3250.0
2022-10-10 13:40:00,206.97,207.06,206.95,206.95,1300.0,201.4355,201.5231,201.416,201.416,1300.0
2022-10-10 13:45:00,207.04,208.28,207.03,208.16,2951.0,201.5036,202.7105,201.4939,202.5937,2951.0
2022-10-10 13:50:00,208.05,208.42,208.04,208.4,1103.0,202.4866,202.8467,202.4769,202.8273,1103.0
2022-10-10 13:55:00,208.46,208.46,208.05,208.09,2272.0,202.8857,202.8857,202.4866,202.5256,2272.0
2022-10-10 14:00:00,208.1,208.13,207.92,208.07,2156.0,202.5353,202.5645,202.3601,202.5061,2156.0
2022-10-10 14:05:00,207.94,207.96,207.79,207.88,2450.0,202.3796,202.399,202.2336,202.3212,2450.0
2022-10-10 14:10:00,207.89,207.92,207.56,207.6,3592.0,202.3309,202.3601,202.0097,202.0487,3592.0
2022-10-10 14:15:00,207.48,207.63,207.43,207.49,1463.0,201.9319,202.0779,201.8832,201.9416,1463.0
2022-10-10 14:20:00,207.56,207.64,207.35,207.35,2396.0,202.0097,202.0876,201.8053,201.8053,2396.0
2022-10-10 14:25:00,207.37,207.51,207.27,207.44,1727.0,201.8248,201.9611,201.7275,201.8929,1727.0
2022-10-10 14:30:00,207.4,208.02,207.4,207.81,4473.0,201.854,202.4574,201.854,202.253,4473.0
2022-10-10 14:35:00,207.76,207.82,207.61,207.72,133159.0,202.2044,202.2628,202.0584,202.1655,133159.0
2022-10-10 14:40:00,207.72,207.93,207.5,207.61,5745.0,202.1655,202.3698,201.9513,202.0584,5745.0
2022-10-10 14:45:00,207.61,207.77,207.29,207.29,1879.0,202.0584,202.2141,201.747,201.747,1879.0
2022-10-10 14:50:00,207.4,207.85,207.38,207.85,138022.0,201.854,202.292,201.8345,202.292,138022.0
2022-10-10 14:55:00,207.88,207.88,207.45,207.62,1334.0,202.3212,202.3212,201.9027,202.0681,1334.0
2022-10-10 15:00:00,207.44,207.74,207.29,207.3,1100.0,201.8929,202.1849,201.747,201.7567,1100.0
2022-10-10 15:05:00,207.32,207.58,207.12,207.58,2762.0,201.7761,202.0292,201.5815,202.0292,2762.0
2022-10-10 15:10:00,207.35,207.83,207.34,207.64,2884.0,201.8053,202.2725,201.7956,202.0876,2884.0
2022-10-10 15:15:00,207.77,208.38,207.71,208.38,2692.0,202.2141,202.8078,202.1557,202.8078,2692.0
2022-10-10 15:20:00,208.45,208.72,208.29,208.4,2892.0,202.8759,203.1387,202.7202,202.8273,2892.0
2022-10-10 15:25:00,208.33,208.33,207.98,208.02,4913.0,202.7591,202.7591,202.4185,202.4574,4913.0
2022-10-10 15:30:00,207.9,208.22,207.84,208.11,2831.0,202.3406,202.6521,202.2822,202.545,2831.0
2022-10-10 15:35:00,208.08,208.35,207.97,208.13,3615.0,202.5158,202.7786,202.4088,202.5645,3615.0
2022-10-10 15:40:00,208.18,208.18,207.7,207.86,3639.0,202.6132,202.6132,202.146,202.3017,3639.0
2022-10-10 15:45:00,207.84,208.35,207.78,208.26,7142.0,202.2822,202.7786,202.2238,202.691,7142.0
2022-10-10 15:50:00,208.33,208.67,208.01,208.67,23992.0,202.7591,203.09,202.4477,203.09,23992.0
2022-10-10 15:55:00,208.62,208.62,207.86,208.0,73207.0,203.0414,203.0414,202.3017,202.438,73207.0
2022-10-11 09:30:00,207.87,208.24,207.1,207.98,168772.0,202.3114,202.6715,201.562,202.4185,168772.0
2022-10-11 09:35:00,207.91,207.93,206.76,207.06,5059.0,202.3504,202.3698,201.2311,201.5231,5059.0
2022-10-11 09:40:00,207.06,207.29,206.59,207.28,6269.0,201.5231,201.747,201.0657,201.7372,6269.0
2022-10-11 09:45:00,206.94,207.38,206.68,207.05,6021.0,201.4063,201.8345,201.1533,201.5134,6021.0
2022-10-11 09:50:00,207.09,207.86,207.09,207.86,4443.0,201.5523,202.3017,201.5523,202.3017,4443.0
2022-10-11 09:55:00,207.63,208.23,207.32,208.23,15318.0,202.0779,202.6618,201.7761,202.6618,15318.0
2022-10-11 10:00:00,208.03,208.05,207.63,207.92,13033.0,202.4672,202.4866,202.0779,202.3601,13033.0
2022-10-11 10:05:00,207.9,207.99,207.45,207.83,7401.0,202.3406,202.4282,201.9027,202.2725,7401.0
2022-10-11 10:10:00,207.88,208.24,207.59,207.82,6205.0,202.3212,202.6715,202.0389,202.2628,6205.0
2022-10-11 10:15:00,207.94,208.37,207.73,207.99,7154.0,202.3796,202.7981,202.1752,202.4282,7154.0
2022-10-11 10:20:00,208.08,208.08,207.46,207.61,7432.0,202.5158,202.5158,201.9124,202.0584,7432.0
2022-10-11 10:25:00,207.48,208.06,207.42,207.57,3421.0,201.9319,202.4964,201.8735,202.0195,3421.0
2022-10-11 10:30:00,207.56,208.26,207.26,208.09,4530.0,202.0097,202.691,201.7178,202.5256,4530.0
2022-10-11 10:35:00,208.05,208.74,207.98,208.74,3661.0,202.4866,203.1582,202.4185,203.1582,3661.0
2022-10-11 10:40:00,208.78,209.35,208.77,209.35,8929.0,203.1971,203.7519,203.1874,203.7519,8929.0
2022-10-11 10:45:00,209.36,209.48,209.0,209.24,4273.0,203.7616,203.8784,203.4112,203.6448,4273.0
2022-10-11 10:50:00,209.33,210.02,209.33,209.77,7462.0,203.7324,204.4039,203.7324,204.1606,7462.0
2022-10-11 10:55:00,209.87,210.04,209.58,209.74,3846.0,204.258,204.4234,203.9757,204.1314,3846.0
2022-10-11 11:00:00,209.75,210.69,209.71,210.69,2385.0,204.1412,205.056,204.1022,205.056,2385.0
2022-10-11 11:05:00,210.67,210.67,209.91,210.18,1662.0,205.0366,205.0366,204.2969,204.5597,1662.0
2022-10-11 11:10:00,210.17,210.41,210.03,210.39,3775.0,204.5499,204.7835,204.4137,204.7641,3775.0
2022-10-11 11:15:00,210.43,210.88,210.42,210.52,9208.0,204.803,205.241,204.7933,204.8906,9208.0
2022-10-11 11:20:00,210.45,210.66,210.22,210.42,3423.0,204.8225,205.0268,204.5986,204.7933,3423.0
2022-10-11 11:25:00,210.4,211.25,210.33,211.11,7765.0,204.7738,205.6011,204.7057,205.4648,7765.0
2022-10-11 11:30:00,211.12,211.31,211.12,211.21,1408.0,205.4745,205.6595,205.4745,205.5621,1408.0
2022-10-11 11:35:00,211.22,211.56,211.13,211.38,7414.0,205.5719,205.9028,205.4843,205.7276,7414.0
2022-10-11 11:40:00,211.46,211.87,211.17,211.87,4978.0,205.8054,206.2045,205.5232,206.2045,4978.0
2022-10-11 11:45:00,211.89,212.38,211.78,212.13,3464.0,206.2239,206.7008,206.1169,206.4575,3464.0
2022-10-11 11:50:00,212.29,212.37,212.1,212.19,3120.0,206.6132,206.6911,206.4283,206.5159,3120.0
2022-10-11 11:55:00,212.23,212.56,212.2,212.37,4725.0,206.5549,206.876,206.5257,206.6911,4725.0
2022-10-11 12:00:00,212.37,212.37,211.82,211.82,1114.0,206.6911,206.6911,206.1558,206.1558,1114.0
2022-10-11 12:05:00,211.79,211.91,211.42,211.51,3982.0,206.1266,206.2434,205.7665,205.8541,3982.0
2022-10-11 12:10:00,211.58,212.23,211.5,212.23,5004.0,205.9222,206.5549,205.8444,206.5549,5004.0
2022-10-11 12:15:00,212.15,212.66,212.15,212.64,3178.0,206.477,206.9734,206.477,206.9539,3178.0
2022-10-11 12:20:00,212.64,213.41,212.64,213.41,6374.0,206.9539,207.7033,206.9539,207.7033,6374.0
2022-10-11 12:25:00,213.42,213.42,212.99,213.15,3650.0,207.713,207.713,207.2945,207.4503,3650.0
2022-10-11 12:30:00,213.3,213.55,213.23,213.4,3064.0,207.5962,207.8396,207.5281,207.6936,3064.0
2022-10-11 12:35:00,213.32,213.55,213.21,213.55,2539.0,207.6157,207.8396,207.5086,207.8396,2539.0
2022-10-11 12:40:00,213.54,214.16,213.5,214.15,3382.0,207.8298,208.4332,207.7909,208.4235,3382.0
2022-10-11 12:45:00,214.05,214.23,214.0,214.14,4704.0,208.3262,208.5014,208.2775,208.4138,4704.0
2022-10-11 12:50:00,214.14,214.22,213.81,213.88,3686.0,208.4138,208.4916,208.0926,208.1607,3686.0
2022-10-11 12:55:00,213.9,214.03,213.83,213.84,2944.0,208.1802,208.3067,208.1121,208.1218,2944.0
2022-10-11 13:00:00,213.84,213.88,213.57,213.69,5513.0,208.1218,208.1607,207.859,207.9758,5513.0
2022-10-11 13:05:00,213.64,213.66,213.44,213.62,3426.0,207.9271,207.9466,207.7325,207.9077,3426.0
2022-10-11 13:10:00,213.71,213.79,213.33,213.43,3782.0,207.9953,208.0731,207.6254,207.7228,3782.0
2022-10-11 13:15:00,213.49,213.56,213.23,213.28,3000.0,207.7812,207.8493,207.5281,207.5768,3000.0
2022-10-11 13:20:00,213.36,213.9,213.35,213.76,10153.0,207.6546,208.1802,207.6449,208.0439,10153.0
2022-10-11 13:25:00,213.71,213.73,212.93,213.23,3606.0,207.9953,208.0147,207.2361,207.5281,3606.0
2022-10-11 13:30:00,213.28,213.39,212.82,213.28,3301.0,207.5768,207.6838,207.1291,207.5768,3301.0
2022-10-11 13:35:00,213.24,213.41,213.06,213.16,3898.0,207.5378,207.7033,207.3627,207.46,3898.0
2022-10-11 13:40:00,213.19,213.2,213.02,213.1,3790.0,207.4892,207.4989,207.3237,207.4016,3790.0
2022-10-11 13:45:00,213.2,213.42,213.06,213.34,10374.0,207.4989,207.713,207.3627,207.6352,10374.0
2022-10-11 13:50:00,213.32,213.82,213.29,213.56,7589.0,207.6157,208.1023,207.5865,207.8493,7589.0
2022-10-11 13:55:00,213.59,213.86,213.49,213.82,7545.0,207.8785,208.1413,207.7812,208.1023,7545.0
2022-10-11 14:00:00,213.82,213.91,213.58,213.85,7613.0,208.1023,208.1899,207.8688,208.1315,7613.0
2022-10-11 14:05:00,213.88,213.94,213.33,213.75,14623.0,208.1607,208.2191,207.6254,208.0342,14623.0
2022-10-11 14:10:00,213.61,213.61,213.22,213.31,5821.0,207.8979,207.8979,207.5184,207.606,5821.0
2022-10-11 14:15:00,213.35,213.36,212.9,212.94,3213.0,207.6449,207.6546,207.2069,207.2459,3213.0
2022-10-11 14:20:00,212.89,213.18,212.88,213.17,4037.0,207.1972,207.4794,207.1875,207.4697,4037.0
2022-10-11 14:25:00,213.23,213.44,213.06,213.3,3008.0,207.5281,207.7325,207.3627,207.5962,3008.0
2022-10-11 14:30:00,213.26,213.59,213.26,213.48,2828.0,207.5573,207.8785,207.5573,207.7714,2828.0
2022-10-11 14:35:00,213.53,213.54,213.18,213.5,2870.0,207.8201,207.8298,207.4794,207.7909,2870.0
2022-10-11 14:40:00,213.58,213.62,213.18,213.28,14366.0,207.8688,207.9077,207.4794,207.5768,14366.0
2022-10-11 14:45:00,213.18,213.32,212.39,212.5,26851.0,207.4794,207.6157,206.7106,206.8176,26851.0
2022-10-11 14:50:00,212.49,212.49,211.75,211.79,24277.0,206.8079,206.8079,206.0877,206.1266,24277.0
2022-10-11 14:55:00,211.59,211.75,211.17,211.23,14372.0,205.932,206.0877,205.5232,205.5816,14372.0
2022-10-11 15:00:00,211.14,211.25,210.66,210.84,14263.0,205.494,205.6011,205.0268,205.202,14263.0
2022-10-11 15:05:00,210.91,211.37,210.72,210.8,12968.0,205.2701,205.7178,205.0852,205.1631,12968.0
2022-10-11 15:10:00,210.76,211.07,210.39,210.98,11514.0,205.1242,205.4259,204.7641,205.3383,11514.0
2022-10-11 15:15:00,210.94,211.42,210.57,210.81,304717.0,205.2993,205.7665,204.9392,205.1728,304717.0
2022-10-11 15:20:00,210.81,211.7,210.81,211.13,17091.0,205.1728,206.039,205.1728,205.4843,17091.0
2022-10-11 15:25:00,211.17,211.48,210.5,210.98,16738.0,205.5232,205.8249,204.8711,205.3383,16738.0
2022-10-11 15:30:00,210.95,211.08,210.49,210.91,5277.0,205.3091,205.4356,204.8614,205.2701,5277.0
2022-10-11 15:35:00,210.98,211.44,210.93,211.34,5715.0,205.3383,205.786,205.2896,205.6887,5715.0
2022-10-11 15:40:00,211.18,211.19,210.73,211.09,10933.0,205.5329,205.5427,205.095,205.4453,10933.0
2022-10-11 15:45:00,211.14,211.37,210.95,211.3,9650.0,205.494,205.7178,205.3091,205.6497,9650.0
2022-10-11 15:50:00,211.16,211.56,210.66,211.55,23737.0,205.5135,205.9028,205.0268,205.893,23737.0
2022-10-11 15:55:00,211.59,211.74,211.22,211.37,85156.0,205.932,206.078,205.5719,205.7178,85156.0
2022-10-12 09:30:00,212.16,212.36,210.12,210.48,19595.0,206.4867,206.6814,204.5013,204.8516,19595.0
2022-10-12 09:35:00,210.28,213.15,210.27,213.14,28177.0,204.657,207.4503,204.6473,207.4405,28177.0
2022-10-12 09:40:00,213.12,213.49,212.14,213.48,38427.0,207.4211,207.7812,206.4673,207.7714,38427.0
2022-10-12 09:45:00,213.48,213.92,212.55,213.2,11146.0,207.7714,208.1997,206.8663,207.4989,11146.0
2022-10-12 09:50:00,213.33,214.53,213.33,214.19,44550.0,207.6254,208.7933,207.6254,208.4624,44550.0
2022-10-12 09:55:00,214.31,214.44,213.95,214.03,25214.0,208.5792,208.7058,208.2289,208.3067,25214.0
2022-10-12 10:00:00,214.13,214.85,213.92,214.65,14360.0,208.404,209.1048,208.1997,208.9101,14360.0
2022-10-12 10:05:00,214.65,214.85,213.69,213.69,15272.0,208.9101,209.1048,207.9758,207.9758,15272.0
2022-10-12 10:10:00,213.64,213.78,213.13,213.66,4134.0,207.9271,208.0634,207.4308,207.9466,4134.0
2022-10-12 10:15:00,213.38,213.38,212.37,212.68,5508.0,207.6741,207.6741,206.6911,206.9928,5508.0
2022-10-12 10:20:00,212.55,212.6,211.82,212.44,5402.0,206.8663,206.915,206.1558,206.7592,5402.0
2022-10-12 10:25:00,212.42,213.38,212.33,212.99,4824.0,206.7398,207.6741,206.6522,207.2945,4824.0
2022-10-12 10:30:00,212.83,213.12,212.65,212.81,4125.0,207.1388,207.4211,206.9636,207.1193,4125.0
2022-10-12 10:35:00,212.88,212.88,212.03,212.03,3111.0,207.1875,207.1875,206.3602,206.3602,3111.0
2022-10-12 10:40:00,212.16,212.37,212.08,212.1,7792.0,206.4867,206.6911,206.4089,206.4283,7792.0
2022-10-12 10:45:00,212.1,212.56,212.1,212.55,2439.0,206.4283,206.876,206.4283,206.8663,2439.0
2022-10-12 10:50:00,212.58,212.64,212.29,212.39,5155.0,206.8955,206.9539,206.6132,206.7106,5155.0
2022-10-12 10:55:00,212.23,212.44,212.08,212.08,1745.0,206.5549,206.7592,206.4089,206.4089,1745.0
2022-10-12 11:00:00,211.98,212.44,211.98,212.18,5395.0,206.3115,206.7592,206.3115,206.5062,5395.0
2022-10-12 11:05:00,212.21,212.36,212.07,212.28,3574.0,206.5354,206.6814,206.3991,206.6035,3574.0
2022-10-12 11:10:00,212.36,212.46,212.04,212.18,2653.0,206.6814,206.7787,206.3699,206.5062,2653.0
2022-10-12 11:15:00,212.33,212.44,212.09,212.26,3554.0,206.6522,206.7592,206.4186,206.584,3554.0
2022-10-12 11:20:00,212.05,212.08,211.47,211.57,4558.0,206.3797,206.4089,205.8152,205.9125,4558.0
2022-10-12 11:25:00,211.56,211.88,211.44,211.71,2562.0,205.9028,206.2142,205.786,206.0488,2562.0
2022-10-12 11:30:00,211.73,211.9,211.59,211.67,2224.0,206.0682,206.2337,205.932,206.0098,2224.0
2022-10-12 11:35:00,211.54,211.94,211.52,211.67,101439.0,205.8833,206.2726,205.8638,206.0098,101439.0
2022-10-12 11:40:00,211.51,211.89,211.51,211.67,17732.0,205.8541,206.2239,205.8541,206.0098,17732.0
2022-10-12 11:45:00,211.46,211.46,210.97,211.13,3612.0,205.8054,205.8054,205.3285,205.4843,3612.0
2022-10-12 11:50:00,211.16,211.2,210.8,210.97,5916.0,205.5135,205.5524,205.1631,205.3285,5916.0
2022-10-12 11:55:00,210.93,211.58,210.93,211.45,3621.0,205.2896,205.9222,205.2896,205.7957,3621.0
2022-10-12 12:00:00,211.59,211.87,211.41,211.87,3648.0,205.932,206.2045,205.7568,206.2045,3648.0
2022-10-12 12:05:00,211.83,212.52,211.73,211.83,52746.0,206.1655,206.8371,206.0682,206.1655,52746.0
2022-10-12 12:10:00,211.89,211.89,211.07,211.33,15688.0,206.2239,206.2239,205.4259,205.6789,15688.0
2022-10-12 12:15:00,211.29,211.56,211.19,211.48,5843.0,205.64,205.9028,205.5427,205.8249,5843.0
2022-10-12 12:20:00,211.54,211.57,211.17,211.23,6623.0,205.8833,205.9125,205.5232,205.5816,6623.0
2022-10-12 12:25:00,211.19,211.25,211.0,211.22,19044.0,205.5427,205.6011,205.3577,205.5719,19044.0
2022-10-12 12:30:00,211.23,211.79,211.18,211.71,15164.0,205.5816,206.1266,205.5329,206.0488,15164.0
2022-10-12 12:35:00,211.72,211.72,210.58,210.58,13392.0,206.0585,206.0585,204.949,204.949,13392.0
2022-10-12 12:40:00,210.68,210.68,210.03,210.13,8236.0,205.0463,205.0463,204.4137,204.511,8236.0
2022-10-12 12:45:00,210.18,210.64,210.1,210.64,9296.0,204.5597,205.0074,204.4818,205.0074,9296.0
2022-10-12 12:50:00,210.61,211.29,210.61,210.89,18676.0,204.9782,205.64,204.9782,205.2507,18676.0
2022-10-12 12:55:00,210.99,211.06,210.73,210.8,6460.0,205.348,205.4161,205.095,205.1631,6460.0
2022-10-12 13:00:00,210.84,210.84,210.38,210.42,7826.0,205.202,205.202,204.7543,204.7933,7826.0
2022-10-12 13:05:00,210.42,210.61,210.17,210.17,11569.0,204.7933,204.9782,204.5499,204.5499,11569.0
2022-10-12 13:10:00,210.24,210.25,209.93,210.1,44973.0,204.6181,204.6278,204.3164,204.4818,44973.0
2022-10-12 13:15:00,210.06,210.17,209.81,209.85,7857.0,204.4429,204.5499,204.1996,204.2385,7857.0
2022-10-12 13:20:00,209.87,210.04,209.76,209.9,5720.0,204.258,204.4234,204.1509,204.2872,5720.0
2022-10-12 13:25:00,209.89,210.96,209.77,209.95,27188.0,204.2774,205.3188,204.1606,204.3358,27188.0
2022-10-12 13:30:00,209.85,209.85,209.5,209.58,9137.0,204.2385,204.2385,203.8979,203.9757,9137.0
2022-10-12 13:35:00,209.56,209.69,209.4,209.5,24474.0,203.9562,204.0828,203.8005,203.8979,24474.0
2022-10-12 13:40:00,209.5,209.5,209.02,209.16,13981.0,203.8979,203.8979,203.4307,203.5669,13981.0
2022-10-12 13:45:00,209.16,209.32,209.11,209.21,14957.0,203.5669,203.7227,203.5183,203.6156,14957.0
2022-10-12 13:50:00,209.0,209.26,208.83,209.26,38366.0,203.4112,203.6643,203.2458,203.6643,38366.0
2022-10-12 13:55:00,209.28,209.49,209.19,209.48,4580.0,203.6837,203.8881,203.5961,203.8784,4580.0
2022-10-12 14:00:00,209.56,209.66,208.96,209.18,8653.0,203.9562,204.0536,203.3723,203.5864,8653.0
2022-10-12 14:05:00,209.21,210.06,209.02,209.87,4508.0,203.6156,204.4429,203.4307,204.258,4508.0
2022-10-12 14:10:00,209.63,210.16,209.59,209.91,8885.0,204.0244,204.5402,203.9854,204.2969,8885.0
2022-10-12 14:15:00,209.78,209.94,209.61,209.79,3920.0,204.1704,204.3261,204.0049,204.1801,3920.0
2022-10-12 14:20:00,209.92,210.04,209.7,209.9,2720.0,204.3066,204.4234,204.0925,204.2872,2720.0
2022-10-12 14:25:00,209.77,210.23,209.76,210.08,11161.0,204.1606,204.6083,204.1509,204.4623,11161.0
2022-10-12 14:30:00,210.11,210.22,209.84,210.01,9970.0,204.4915,204.5986,204.2288,204.3942,9970.0
2022-10-12 14:35:00,210.0,210.28,209.89,209.91,12836.0,204.3845,204.657,204.2774,204.2969,12836.0
2022-10-12 14:40:00,210.05,210.05,209.91,209.99,3276.0,204.4331,204.4331,204.2969,204.3748,3276.0
2022-10-12 14:45:00,209.96,210.16,209.64,209.7,7976.0,204.3456,204.5402,204.0341,204.0925,7976.0
2022-10-12 14:50:00,209.73,209.84,209.58,209.62,3766.0,204.1217,204.2288,203.9757,204.0146,3766.0
2022-10-12 14:55:00,209.48,209.98,209.48,209.94,8249.0,203.8784,204.365,203.8784,204.3261,8249.0
2022-10-12 15:00:00,209.93,209.99,209.48,209.66,3330.0,204.3164,204.3748,203.8784,204.0536,3330.0
2022-10-12 15:05:00,209.71,209.95,209.58,209.78,3400.0,204.1022,204.3358,203.9757,204.1704,3400.0
2022-10-12 15:10:00,209.85,210.06,209.85,210.01,7054.0,204.2385,204.4429,204.2385,204.3942,7054.0
2022-10-12 15:15:00,210.03,210.35,209.83,210.3,17116.0,204.4137,204.7251,204.219,204.6765,17116.0
2022-10-12 15:20:00,210.22,210.34,209.8,209.94,29471.0,204.5986,204.7154,204.1898,204.3261,29471.0
2022-10-12 15:25:00,209.94,210.0,209.71,209.72,12787.0,204.3261,204.3845,204.1022,204.112,12787.0
2022-10-12 15:30:00,209.7,209.94,209.66,209.84,10935.0,204.0925,204.3261,204.0536,204.2288,10935.0
2022-10-12 15:35:00,209.89,210.0,209.66,209.82,34982.0,204.2774,204.3845,204.0536,204.2093,34982.0
2022-10-12 15:40:00,209.86,209.99,209.68,209.87,17163.0,204.2482,204.3748,204.073,204.258,17163.0
2022-10-12 15:45:00,209.82,209.85,209.45,209.56,22624.0,204.2093,204.2385,203.8492,203.9562,22624.0
2022-10-12 15:50:00,209.49,209.62,209.11,209.16,58125.0,203.8881,204.0146,203.5183,203.5669,58125.0
2022-10-12 15:55:00,209.19,209.2,208.58,208.59,118527.0,203.5961,203.6059,203.0025,203.0122,118527.0
2022-10-13 09:30:00,204.78,204.96,203.23,204.34,19455.0,199.3041,199.4793,197.7955,198.8758,19455.0
2022-10-13 09:35:00,204.37,204.85,204.07,204.71,3170.0,198.905,199.3722,198.6131,199.2359,3170.0
2022-10-13 09:40:00,204.6,205.25,204.59,204.6,2383.0,199.1289,199.7615,199.1191,199.1289,2383.0
2022-10-13 09:45:00,204.68,205.79,204.68,205.79,8112.0,199.2067,200.2871,199.2067,200.2871,8112.0
2022-10-13 09:50:00,205.59,206.17,205.09,206.06,7346.0,200.0924,200.6569,199.6058,200.5498,7346.0
2022-10-13 09:55:00,206.12,207.11,205.84,207.11,5728.0,200.6082,201.5718,200.3357,201.5718,5728.0
2022-10-13 10:00:00,207.22,207.97,207.07,207.89,4361.0,201.6788,202.4088,201.5328,202.3309,4361.0
2022-10-13 10:05:00,208.43,208.47,207.13,207.71,5897.0,202.8565,202.8954,201.5912,202.1557,5897.0
2022-10-13 10:10:00,207.37,207.99,207.21,207.88,2322.0,201.8248,202.4282,201.6691,202.3212,2322.0
2022-10-13 10:15:00,207.8,208.05,207.62,207.64,2761.0,202.2433,202.4866,202.0681,202.0876,2761.0
2022-10-13 10:20:00,207.76,207.94,207.4,207.61,3031.0,202.2044,202.3796,201.854,202.0584,3031.0
2022-10-13 10:25:00,207.76,207.78,207.12,207.21,4291.0,202.2044,202.2238,201.5815,201.6691,4291.0
2022-10-13 10:30:00,207.09,208.11,207.09,207.4,2603.0,201.5523,202.545,201.5523,201.854,2603.0
2022-10-13 10:35:00,207.1,208.02,207.1,207.91,2383.0,201.562,202.4574,201.562,202.3504,2383.0
2022-10-13 10:40:00,208.0,208.41,207.9,208.4,4424.0,202.438,202.837,202.3406,202.8273,4424.0
2022-10-13 10:45:00,208.36,208.53,208.09,208.2,3295.0,202.7883,202.9538,202.5256,202.6326,3295.0
2022-10-13 10:50:00,208.23,208.3,208.0,208.21,2311.0,202.6618,202.7299,202.438,202.6423,2311.0
2022-10-13 10:55:00,208.22,208.63,207.96,207.96,2454.0,202.6521,203.0511,202.399,202.399,2454.0
2022-10-13 11:00:00,208.17,208.41,208.06,208.38,2000.0,202.6034,202.837,202.4964,202.8078,2000.0
2022-10-13 11:05:00,208.6,209.81,208.45,209.81,8687.0,203.0219,204.1996,202.8759,204.1996,8687.0
2022-10-13 11:10:00,209.47,209.88,209.27,209.88,7768.0,203.8687,204.2677,203.674,204.2677,7768.0
2022-10-13 11:15:00,210.0,211.77,209.68,211.4,15914.0,204.3845,206.1072,204.073,205.747,15914.0
2022-10-13 11:20:00,211.69,213.63,211.31,211.76,42015.0,206.0293,207.9174,205.6595,206.0974,42015.0
2022-10-13 11:25:00,212.02,212.28,211.49,212.18,7906.0,206.3505,206.6035,205.8346,206.5062,7906.0
2022-10-13 11:30:00,212.35,212.5,211.8,212.44,15048.0,206.6716,206.8176,206.1364,206.7592,15048.0
2022-10-13 11:35:00,212.45,214.54,212.44,214.37,13212.0,206.769,208.8031,206.7592,208.6376,13212.0
2022-10-13 11:40:00,214.19,215.03,213.62,213.81,10172.0,208.4624,209.28,207.9077,208.0926,10172.0
2022-10-13 11:45:00,213.67,213.82,212.93,212.93,4992.0,207.9563,208.1023,207.2361,207.2361,4992.0
2022-10-13 11:50:00,212.72,213.3,212.6,212.87,5305.0,207.0317,207.5962,206.915,207.1777,5305.0
2022-10-13 11:55:00,213.03,213.17,212.7,213.17,3882.0,207.3335,207.4697,207.0123,207.4697,3882.0
2022-10-13 12:00:00,213.32,214.01,213.32,214.01,2735.0,207.6157,208.2873,207.6157,208.2873,2735.0
2022-10-13 12:05:00,213.7,213.94,213.57,213.57,1911.0,207.9855,208.2191,207.859,207.859,1911.0
2022-10-13 12:10:00,213.69,213.69,212.82,213.15,3472.0,207.9758,207.9758,207.1291,207.4503,3472.0
2022-10-13 12:15:00,213.25,213.25,212.59,212.79,2745.0,207.5476,207.5476,206.9052,207.0999,2745.0
2022-10-13 12:20:00,212.67,213.3,212.66,213.17,3318.0,206.9831,207.5962,206.9734,207.4697,3318.0
2022-10-13 12:25:00,212.97,213.23,212.79,213.0,2686.0,207.2751,207.5281,207.0999,207.3043,2686.0
2022-10-13 12:30:00,213.06,213.3,213.0,213.3,1700.0,207.3627,207.5962,207.3043,207.5962,1700.0
2022-10-13 12:35:00,213.18,213.43,212.9,213.23,2938.0,207.4794,207.7228,207.2069,207.5281,2938.0
2022-10-13 12:40:00,213.28,214.31,213.2,214.07,2397.0,207.5768,208.5792,207.4989,208.3456,2397.0
2022-10-13 12:45:00,213.92,214.4,213.82,214.4,2415.0,208.1997,208.6668,208.1023,208.6668,2415.0
2022-10-13 12:50:00,214.44,214.68,214.28,214.28,3499.0,208.7058,208.9393,208.55,208.55,3499.0
2022-10-13 12:55:00,214.15,214.19,213.8,214.12,1162.0,208.4235,208.4624,208.0829,208.3943,1162.0
2022-10-13 13:00:00,214.03,214.63,214.03,214.6,1800.0,208.3067,208.8907,208.3067,208.8615,1800.0
2022-10-13 13:05:00,214.6,214.7,214.27,214.27,1800.0,208.8615,208.9588,208.5403,208.5403,1800.0
2022-10-13 13:10:00,214.22,214.38,213.98,214.06,5281.0,208.4916,208.6474,208.2581,208.3359,5281.0
2022-10-13 13:15:00,214.31,214.63,214.27,214.6,1205.0,208.5792,208.8907,208.5403,208.8615,1205.0
2022-10-13 13:20:00,214.68,215.33,214.68,215.33,1553.0,208.9393,209.572,208.9393,209.572,1553.0
2022-10-13 13:25:00,215.38,215.87,215.24,215.74,5449.0,209.6206,210.0975,209.4844,209.971,5449.0
2022-10-13 13:30:00,215.73,216.46,215.73,216.39,3132.0,209.9613,210.6717,209.9613,210.6036,3132.0
2022-10-13 13:35:00,216.07,216.35,215.94,216.13,3316.0,210.2922,210.5647,210.1656,210.3506,3316.0
2022-10-13 13:40:00,216.1,216.18,215.94,215.97,3169.0,210.3214,210.3992,210.1656,210.1948,3169.0
2022-10-13 13:45:00,215.91,216.15,215.91,216.03,6703.0,210.1364,210.37,210.1364,210.2532,6703.0
2022-10-13 13:50:00,216.08,216.23,215.83,215.88,2752.0,210.3019,210.4479,210.0586,210.1072,2752.0
2022-10-13 13:55:00,215.93,215.94,215.75,215.94,1881.0,210.1559,210.1656,209.9807,210.1656,1881.0
2022-10-13 14:00:00,215.81,216.16,215.81,216.06,1607.0,210.0391,210.3798,210.0391,210.2824,1607.0
2022-10-13 14:05:00,216.09,216.23,215.77,216.06,3131.0,210.3116,210.4479,210.0002,210.2824,3131.0
2022-10-13 14:10:00,215.87,216.09,215.68,215.86,2638.0,210.0975,210.3116,209.9126,210.0878,2638.0
2022-10-13 14:15:00,215.94,215.94,215.51,215.51,3191.0,210.1656,210.1656,209.7471,209.7471,3191.0
2022-10-13 14:20:00,215.41,215.57,215.4,215.52,2212.0,209.6498,209.8055,209.6401,209.7569,2212.0
2022-10-13 14:25:00,215.4,215.42,214.92,214.92,2704.0,209.6401,209.6595,209.1729,209.1729,2704.0
2022-10-13 14:30:00,215.03,215.44,215.01,215.15,4347.0,209.28,209.679,209.2605,209.3968,4347.0
2022-10-13 14:35:00,215.3,215.69,215.17,215.69,2171.0,209.5428,209.9223,209.4162,209.9223,2171.0
2022-10-13 14:40:00,215.58,215.67,215.24,215.28,13888.0,209.8153,209.9029,209.4844,209.5233,13888.0
2022-10-13 14:45:00,215.39,215.43,215.15,215.31,19024.0,209.6304,209.6693,209.3968,209.5525,19024.0
2022-10-13 14:50:00,215.31,215.56,215.15,215.37,10070.0,209.5525,209.7958,209.3968,209.6109,10070.0
2022-10-13 14:55:00,215.41,215.72,215.23,215.23,12808.0,209.6498,209.9515,209.4746,209.4746,12808.0
2022-10-13 15:00:00,215.22,215.33,214.94,215.22,5788.0,209.4649,209.572,209.1924,209.4649,5788.0
2022-10-13 15:05:00,215.23,215.41,215.11,215.24,22164.0,209.4746,209.6498,209.3578,209.4844,22164.0
2022-10-13 15:10:00,215.24,215.31,214.8,214.81,21224.0,209.4844,209.5525,209.0561,209.0659,21224.0
2022-10-13 15:15:00,214.68,215.0,214.67,214.85,15784.0,208.9393,209.2508,208.9296,209.1048,15784.0
2022-10-13 15:20:00,214.82,214.82,214.29,214.31,5391.0,209.0756,209.0756,208.5598,208.5792,5391.0
2022-10-13 15:25:00,214.39,214.44,213.83,213.99,17304.0,208.6571,208.7058,208.1121,208.2678,17304.0
2022-10-13 15:30:00,214.02,214.28,213.49,213.61,27108.0,208.297,208.55,207.7812,207.8979,27108.0
2022-10-13 15:35:00,213.65,213.75,213.32,213.5,35069.0,207.9369,208.0342,207.6157,207.7909,35069.0
2022-10-13 15:40:00,213.5,213.59,213.11,213.27,33618.0,207.7909,207.8785,207.4113,207.567,33618.0
2022-10-13 15:45:00,213.3,214.07,213.11,213.98,11022.0,207.5962,208.3456,207.4113,208.2581,11022.0
2022-10-13 15:50:00,213.77,214.45,213.62,214.14,17828.0,208.0537,208.7155,207.9077,208.4138,17828.0
2022-10-13 15:55:00,214.06,214.26,213.86,214.06,66874.0,208.3359,208.5306,208.1413,208.3359,66874.0
2022-10-14 09:30:00,216.37,216.37,215.55,215.7,14406.0,210.5841,210.5841,209.7861,209.9321,14406.0
2022-10-14 09:35:00,216.1,216.84,215.95,216.1,14085.0,210.3214,211.0416,210.1754,210.3214,14085.0
2022-10-14 09:40:00,216.49,216.49,215.16,216.0,10602.0,210.7009,210.7009,209.4065,210.224,10602.0
2022-10-14 09:45:00,215.84,216.61,215.5,216.5,16891.0,210.0683,210.8177,209.7374,210.7107,16891.0
2022-10-14 09:50:00,216.49,216.93,215.97,216.28,14703.0,210.7009,211.1292,210.1948,210.4966,14703.0
2022-10-14 09:55:00,216.43,216.82,216.25,216.62,6694.0,210.6425,211.0221,210.4674,210.8275,6694.0
2022-10-14 10:00:00,216.4,216.58,215.24,216.26,14502.0,210.6133,210.7885,209.4844,210.4771,14502.0
2022-10-14 10:05:00,216.36,216.39,214.94,214.94,10592.0,210.5744,210.6036,209.1924,209.1924,10592.0
2022-10-14 10:10:00,214.95,215.16,212.56,213.0,12887.0,209.2021,209.4065,206.876,207.3043,12887.0
2022-10-14 10:15:00,212.76,213.08,212.37,212.59,10352.0,207.0707,207.3821,206.6911,206.9052,10352.0
2022-10-14 10:20:00,212.41,212.42,211.99,212.01,4179.0,206.73,206.7398,206.3213,206.3407,4179.0
2022-10-14 10:25:00,212.13,212.43,211.72,212.11,8126.0,206.4575,206.7495,206.0585,206.4381,8126.0
2022-10-14 10:30:00,212.27,212.84,212.13,212.43,11575.0,206.5938,207.1485,206.4575,206.7495,11575.0
2022-10-14 10:35:00,212.43,213.02,212.31,212.9,11457.0,206.7495,207.3237,206.6327,207.2069,11457.0
2022-10-14 10:40:00,212.72,213.59,212.04,212.08,11568.0,207.0317,207.8785,206.3699,206.4089,11568.0
2022-10-14 10:45:00,212.05,212.85,212.0,212.27,76252.0,206.3797,207.1583,206.331,206.5938,76252.0
2022-10-14 10:50:00,212.42,213.84,212.42,213.6,3327.0,206.7398,208.1218,206.7398,207.8882,3327.0
2022-10-14 10:55:00,213.18,213.64,213.03,213.31,2102.0,207.4794,207.9271,207.3335,207.606,2102.0
2022-10-14 11:00:00,213.46,213.83,213.28,213.83,1720.0,207.752,208.1121,207.5768,208.1121,1720.0
2022-10-14 11:05:00,213.79,213.79,213.16,213.16,10697.0,208.0731,208.0731,207.46,207.46,10697.0
2022-10-14 11:10:00,213.04,213.04,212.18,212.33,1841.0,207.3432,207.3432,206.5062,206.6522,1841.0
2022-10-14 11:15:00,212.32,212.42,211.53,211.53,1350.0,206.6424,206.7398,205.8736,205.8736,1350.0
2022-10-14 11:20:00,211.78,212.34,211.78,211.97,1517.0,206.1169,206.6619,206.1169,206.3018,1517.0
2022-10-14 11:25:00,212.17,212.32,212.06,212.06,1091.0,206.4965,206.6424,206.3894,206.3894,1091.0
2022-10-14 11:30:00,212.05,212.12,211.57,211.57,2861.0,206.3797,206.4478,205.9125,205.9125,2861.0
2022-10-14 11:35:00,211.71,211.79,211.37,211.48,5546.0,206.0488,206.1266,205.7178,205.8249,5546.0
2022-10-14 11:40:00,211.55,211.75,210.99,211.28,994.0,205.893,206.0877,205.348,205.6303,994.0
2022-10-14 11:45:00,211.46,211.46,210.87,211.11,2390.0,205.8054,205.8054,205.2312,205.4648,2390.0
2022-10-14 11:50:00,211.41,211.41,210.55,210.57,4824.0,205.7568,205.7568,204.9198,204.9392,4824.0
2022-10-14 11:55:00,210.58,210.6,210.22,210.22,6191.0,204.949,204.9684,204.5986,204.5986,6191.0
2022-10-14 12:00:00,210.08,210.62,210.0,210.27,10804.0,204.4623,204.9879,204.3845,204.6473,10804.0
2022-10-14 12:05:00,210.2,210.22,209.45,209.45,5527.0,204.5791,204.5986,203.8492,203.8492,5527.0
2022-10-14 12:10:00,209.49,209.5,209.09,209.2,13034.0,203.8881,203.8979,203.4988,203.6059,13034.0
2022-10-14 12:15:00,209.23,209.5,209.19,209.38,5572.0,203.6351,203.8979,203.5961,203.7811,5572.0
2022-10-14 12:20:00,209.38,209.76,209.38,209.57,10801.0,203.7811,204.1509,203.7811,203.966,10801.0
2022-10-14 12:25:00,209.75,209.75,209.59,209.75,22528.0,204.1412,204.1412,203.9854,204.1412,22528.0
2022-10-14 12:30:00,209.75,210.19,209.57,209.64,28200.0,204.1412,204.5694,203.966,204.0341,28200.0
2022-10-14 12:35:00,209.71,209.92,209.71,209.75,1688.0,204.1022,204.3066,204.1022,204.1412,1688.0
2022-10-14 12:40:00,209.7,210.01,209.7,209.86,19717.0,204.0925,204.3942,204.0925,204.2482,19717.0
2022-10-14 12:45:00,209.81,209.91,209.41,209.5,5712.0,204.1996,204.2969,203.8103,203.8979,5712.0
2022-10-14 12:50:00,209.37,209.48,209.01,209.08,11363.0,203.7713,203.8784,203.421,203.4891,11363.0
2022-10-14 12:55:00,209.02,209.14,208.37,208.71,10112.0,203.4307,203.5475,202.7981,203.129,10112.0
2022-10-14 13:00:00,208.81,209.16,208.68,209.09,30567.0,203.2263,203.5669,203.0998,203.4988,30567.0
2022-10-14 13:05:00,208.92,209.02,208.4,208.61,4397.0,203.3334,203.4307,202.8273,203.0317,4397.0
2022-10-14 13:10:00,208.62,208.78,208.27,208.27,2217.0,203.0414,203.1971,202.7007,202.7007,2217.0
2022-10-14 13:15:00,208.41,208.72,208.33,208.46,13789.0,202.837,203.1387,202.7591,202.8857,13789.0
2022-10-14 13:20:00,208.25,208.72,208.25,208.59,10939.0,202.6813,203.1387,202.6813,203.0122,10939.0
2022-10-14 13:25:00,208.68,209.03,208.51,208.9,20831.0,203.0998,203.4404,202.9343,203.3139,20831.0
2022-10-14 13:30:00,208.86,209.17,208.85,209.06,12934.0,203.275,203.5767,203.2652,203.4696,12934.0
2022-10-14 13:35:00,209.11,209.77,209.11,209.71,4049.0,203.5183,204.1606,203.5183,204.1022,4049.0
2022-10-14 13:40:00,209.66,209.71,209.25,209.47,6264.0,204.0536,204.1022,203.6545,203.8687,6264.0
2022-10-14 13:45:00,209.33,209.59,209.31,209.57,3420.0,203.7324,203.9854,203.7129,203.966,3420.0
2022-10-14 13:50:00,209.48,210.07,209.47,209.77,14939.0,203.8784,204.4526,203.8687,204.1606,14939.0
2022-10-14 13:55:00,209.77,210.13,209.7,210.0,6911.0,204.1606,204.511,204.0925,204.3845,6911.0
2022-10-14 14:00:00,209.94,210.1,209.64,209.86,18191.0,204.3261,204.4818,204.0341,204.2482,18191.0
2022-10-14 14:05:00,209.89,209.9,209.26,209.36,11067.0,204.2774,204.2872,203.6643,203.7616,11067.0
2022-10-14 14:10:00,209.39,209.65,209.38,209.44,2904.0,203.7908,204.0438,203.7811,203.8395,2904.0
2022-10-14 14:15:00,209.42,209.43,209.07,209.14,3367.0,203.82,203.8297,203.4794,203.5475,3367.0
2022-10-14 14:20:00,209.24,209.3,208.82,208.82,10583.0,203.6448,203.7032,203.236,203.236,10583.0
2022-10-14 14:25:00,208.88,209.06,208.55,208.99,24473.0,203.2944,203.4696,202.9733,203.4015,24473.0
2022-10-14 14:30:00,208.94,209.09,208.84,208.84,14598.0,203.3528,203.4988,203.2555,203.2555,14598.0
2022-10-14 14:35:00,208.93,208.93,208.46,208.69,17009.0,203.3431,203.3431,202.8857,203.1095,17009.0
2022-10-14 14:40:00,208.74,208.8,208.28,208.62,4939.0,203.1582,203.2166,202.7105,203.0414,4939.0
2022-10-14 14:45:00,208.48,208.61,208.25,208.57,2148.0,202.9051,203.0317,202.6813,202.9927,2148.0
2022-10-14 14:50:00,208.66,208.83,208.58,208.69,2498.0,203.0803,203.2458,203.0025,203.1095,2498.0
2022-10-14 14:55:00,208.69,209.07,208.61,209.06,11671.0,203.1095,203.4794,203.0317,203.4696,11671.0
2022-10-14 15:00:00,209.06,209.89,208.97,209.84,8421.0,203.4696,204.2774,203.382,204.2288,8421.0
2022-10-14 15:05:00,209.82,209.91,209.19,209.2,8303.0,204.2093,204.2969,203.5961,203.6059,8303.0
2022-10-14 15:10:00,209.2,209.37,208.98,209.15,3070.0,203.6059,203.7713,203.3918,203.5572,3070.0
2022-10-14 15:15:00,209.06,209.18,208.82,209.18,4180.0,203.4696,203.5864,203.236,203.5864,4180.0
2022-10-14 15:20:00,209.19,209.57,209.07,209.57,8021.0,203.5961,203.966,203.4794,203.966,8021.0
2022-10-14 15:25:00,209.47,209.97,209.4,209.97,5223.0,203.8687,204.3553,203.8005,204.3553,5223.0
2022-10-14 15:30:00,209.8,210.47,209.61,210.47,8566.0,204.1898,204.8419,204.0049,204.8419,8566.0
2022-10-14 15:35:00,210.56,210.65,209.63,209.66,17886.0,204.9295,205.0171,204.0244,204.0536,17886.0
2022-10-14 15:40:00,209.68,209.75,209.44,209.68,10512.0,204.073,204.1412,203.8395,204.073,10512.0
2022-10-14 15:45:00,209.72,209.8,209.37,209.8,10071.0,204.112,204.1898,203.7713,204.1898,10071.0
2022-10-14 15:50:00,210.04,210.26,209.68,209.86,28447.0,204.4234,204.6375,204.073,204.2482,28447.0
2022-10-14 15:55:00,209.86,209.86,208.77,209.24,88124.0,204.2482,204.2482,203.1874,203.6448,88124.0
2022-10-17 09:30:00,212.34,213.3,212.23,212.23,14042.0,206.6619,207.5962,206.5549,206.5549,14042.0
2022-10-17 09:35:00,212.77,214.77,212.76,214.67,4384.0,207.0804,209.0269,207.0707,208.9296,4384.0
2022-10-17 09:40:00,214.69,215.07,214.15,214.78,6412.0,208.9491,209.3189,208.4235,209.0367,6412.0
2022-10-17 09:45:00,214.58,215.02,213.78,214.77,6965.0,208.842,209.2702,208.0634,209.0269,6965.0
2022-10-17 09:50:00,214.95,215.37,214.67,214.93,9058.0,209.2021,209.6109,208.9296,209.1827,9058.0
2022-10-17 09:55:00,215.2,215.25,214.49,214.72,7558.0,209.4454,209.4941,208.7544,208.9783,7558.0
2022-10-17 10:00:00,214.7,215.78,214.67,215.72,12026.0,208.9588,210.0099,208.9296,209.9515,12026.0
2022-10-17 10:05:00,215.64,215.68,215.15,215.25,2160.0,209.8737,209.9126,209.3968,209.4941,2160.0
2022-10-17 10:10:00,215.23,215.91,215.22,215.86,10726.0,209.4746,210.1364,209.4649,210.0878,10726.0
2022-10-17 10:15:00,215.98,216.07,215.44,215.48,3288.0,210.2046,210.2922,209.679,209.7179,3288.0
2022-10-17 10:20:00,215.64,216.03,215.36,215.36,2577.0,209.8737,210.2532,209.6012,209.6012,2577.0
2022-10-17 10:25:00,215.29,215.33,214.93,214.97,3700.0,209.533,209.572,209.1827,209.2216,3700.0
2022-10-17 10:30:00,214.96,215.02,214.62,214.77,2572.0,209.2119,209.2702,208.8809,209.0269,2572.0
2022-10-17 10:35:00,214.63,215.15,214.62,215.15,3159.0,208.8907,209.3968,208.8809,209.3968,3159.0
2022-10-17 10:40:00,215.06,215.46,214.87,215.03,6524.0,209.3092,209.6985,209.1243,209.28,6524.0
2022-10-17 10:45:00,214.93,215.14,214.82,214.87,4800.0,209.1827,209.387,209.0756,209.1243,4800.0
2022-10-17 10:50:00,214.78,214.78,213.99,214.05,7478.0,209.0367,209.0367,208.2678,208.3262,7478.0
2022-10-17 10:55:00,214.04,215.0,213.86,215.0,22341.0,208.3165,209.2508,208.1413,209.2508,22341.0
2022-10-17 11:00:00,215.2,215.29,214.68,214.79,13477.0,209.4454,209.533,208.9393,209.0464,13477.0
2022-10-17 11:05:00,214.75,214.91,214.3,214.31,10960.0,209.0075,209.1632,208.5695,208.5792,10960.0
2022-10-17 11:10:00,214.28,214.4,213.8,213.89,8327.0,208.55,208.6668,208.0829,208.1705,8327.0
2022-10-17 11:15:00,213.79,213.79,213.39,213.68,2050.0,208.0731,208.0731,207.6838,207.9661,2050.0
2022-10-17 11:20:00,213.6,214.28,213.6,214.28,8619.0,207.8882,208.55,207.8882,208.55,8619.0
2022-10-17 11:25:00,214.28,214.8,214.03,214.8,10292.0,208.55,209.0561,208.3067,209.0561,10292.0
2022-10-17 11:30:00,214.86,215.0,214.58,214.75,10788.0,209.1145,209.2508,208.842,209.0075,10788.0
2022-10-17 11:35:00,214.77,214.89,214.49,214.5,10182.0,209.0269,209.1437,208.7544,208.7642,10182.0
2022-10-17 11:40:00,214.5,214.52,214.38,214.5,46109.0,208.7642,208.7836,208.6474,208.7642,46109.0
2022-10-17 11:45:00,214.5,214.5,214.2,214.21,23941.0,208.7642,208.7642,208.4722,208.4819,23941.0
2022-10-17 11:50:00,214.16,215.27,213.96,215.07,36098.0,208.4332,209.5136,208.2386,209.3189,36098.0
2022-10-17 11:55:00,215.49,215.88,215.13,215.88,13754.0,209.7277,210.1072,209.3773,210.1072,13754.0
2022-10-17 12:00:00,216.01,216.03,215.71,215.89,8204.0,210.2338,210.2532,209.9418,210.117,8204.0
2022-10-17 12:05:00,216.11,216.97,216.11,216.86,6096.0,210.3311,211.1681,210.3311,211.061,6096.0
2022-10-17 12:10:00,216.75,216.81,216.21,216.49,12548.0,210.954,211.0124,210.4284,210.7009,12548.0
2022-10-17 12:15:00,216.55,216.55,215.69,216.02,5576.0,210.7593,210.7593,209.9223,210.2435,5576.0
2022-10-17 12:20:00,215.95,216.09,215.72,216.01,4776.0,210.1754,210.3116,209.9515,210.2338,4776.0
2022-10-17 12:25:00,216.01,216.11,215.78,215.78,3219.0,210.2338,210.3311,210.0099,210.0099,3219.0
2022-10-17 12:30:00,215.74,215.95,215.59,215.77,4665.0,209.971,210.1754,209.825,210.0002,4665.0
2022-10-17 12:35:00,215.77,215.77,215.0,215.06,4423.0,210.0002,210.0002,209.2508,209.3092,4423.0
2022-10-17 12:40:00,215.05,215.24,214.66,214.75,4506.0,209.2994,209.4844,208.9199,209.0075,4506.0
2022-10-17 12:45:00,214.62,214.99,214.61,214.91,9369.0,208.8809,209.241,208.8712,209.1632,9369.0
2022-10-17 12:50:00,214.76,214.83,214.6,214.81,3545.0,209.0172,209.0853,208.8615,209.0659,3545.0
2022-10-17 12:55:00,214.8,214.81,214.48,214.7,3576.0,209.0561,209.0659,208.7447,208.9588,3576.0
2022-10-17 13:00:00,214.71,214.75,214.33,214.58,4020.0,208.9685,209.0075,208.5987,208.842,4020.0
2022-10-17 13:05:00,214.77,214.89,214.52,214.64,8406.0,209.0269,209.1437,208.7836,208.9004,8406.0
2022-10-17 13:10:00,214.57,214.9,214.44,214.66,8033.0,208.8323,209.1535,208.7058,208.9199,8033.0
2022-10-17 13:15:00,214.66,214.88,214.38,214.72,7845.0,208.9199,209.134,208.6474,208.9783,7845.0
2022-10-17 13:20:00,214.75,214.75,214.41,214.5,30155.0,209.0075,209.0075,208.6766,208.7642,30155.0
2022-10-17 13:25:00,214.46,214.82,214.45,214.82,20217.0,208.7252,209.0756,208.7155,209.0756,20217.0
2022-10-17 13:30:00,215.04,215.33,214.65,214.75,14049.0,209.2897,209.572,208.9101,209.0075,14049.0
2022-10-17 13:35:00,214.75,215.31,214.72,215.31,29924.0,209.0075,209.5525,208.9783,209.5525,29924.0
2022-10-17 13:40:00,215.6,215.75,215.31,215.31,9272.0,209.8347,209.9807,209.5525,209.5525,9272.0
2022-10-17 13:45:00,215.29,215.45,215.19,215.39,6587.0,209.533,209.6887,209.4357,209.6304,6587.0
2022-10-17 13:50:00,215.43,215.5,215.25,215.29,9854.0,209.6693,209.7374,209.4941,209.533,9854.0
2022-10-17 13:55:00,215.29,215.47,215.19,215.34,14320.0,209.533,209.7082,209.4357,209.5817,14320.0
2022-10-17 14:00:00,215.37,215.71,215.09,215.27,11509.0,209.6109,209.9418,209.3384,209.5136,11509.0
2022-10-17 14:05:00,215.26,215.34,215.08,215.34,7387.0,209.5038,209.5817,209.3286,209.5817,7387.0
2022-10-17 14:10:00,215.32,215.32,214.99,215.15,6698.0,209.5622,209.5622,209.241,209.3968,6698.0
2022-10-17 14:15:00,215.3,215.3,215.06,215.22,8913.0,209.5428,209.5428,209.3092,209.4649,8913.0
2022-10-17 14:20:00,215.28,215.28,214.92,215.16,6722.0,209.5233,209.5233,209.1729,209.4065,6722.0
2022-10-17 14:25:00,215.15,215.3,214.85,215.17,5546.0,209.3968,209.5428,209.1048,209.4162,5546.0
2022-10-17 14:30:00,215.3,215.31,214.94,215.08,4504.0,209.5428,209.5525,209.1924,209.3286,4504.0
2022-10-17 14:35:00,215.1,215.37,215.1,215.29,9419.0,209.3481,209.6109,209.3481,209.533,9419.0
2022-10-17 14:40:00,215.28,215.63,215.28,215.31,22886.0,209.5233,209.8639,209.5233,209.5525,22886.0
2022-10-17 14:45:00,215.24,215.36,215.07,215.11,10342.0,209.4844,209.6012,209.3189,209.3578,10342.0
2022-10-17 14:50:00,215.05,215.16,214.89,215.16,3100.0,209.2994,209.4065,209.1437,209.4065,3100.0
2022-10-17 14:55:00,215.18,215.33,214.98,214.99,4564.0,209.426,209.572,209.2313,209.241,4564.0
2022-10-17 15:00:00,214.97,215.2,214.87,214.91,5103.0,209.2216,209.4454,209.1243,209.1632,5103.0
2022-10-17 15:05:00,215.04,215.06,214.84,214.95,6187.0,209.2897,209.3092,209.0951,209.2021,6187.0
2022-10-17 15:10:00,214.98,214.98,214.64,214.78,6408.0,209.2313,209.2313,208.9004,209.0367,6408.0
2022-10-17 15:15:00,214.78,214.84,214.48,214.57,11515.0,209.0367,209.0951,208.7447,208.8323,11515.0
2022-10-17 15:20:00,214.55,214.59,214.43,214.5,10372.0,208.8128,208.8517,208.696,208.7642,10372.0
2022-10-17 15:25:00,214.47,215.19,214.44,215.19,17178.0,208.735,209.4357,208.7058,209.4357,17178.0
2022-10-17 15:30:00,215.22,215.35,214.97,215.08,9766.0,209.4649,209.5914,209.2216,209.3286,9766.0
2022-10-17 15:35:00,215.14,215.26,215.1,215.16,8129.0,209.387,209.5038,209.3481,209.4065,8129.0
2022-10-17 15:40:00,215.18,215.53,215.1,215.32,27290.0,209.426,209.7666,209.3481,209.5622,27290.0
2022-10-17 15:45:00,215.4,215.4,215.02,215.04,22574.0,209.6401,209.6401,209.2702,209.2897,22574.0
2022-10-17 15:50:00,215.06,215.87,214.89,215.87,173595.0,209.3092,210.0975,209.1437,210.0975,173595.0
2022-10-17 15:55:00,215.84,216.0,215.36,215.64,83384.0,210.0683,210.224,209.6012,209.8737,83384.0
2022-10-18 09:30:00,222.62,224.6,221.86,222.1,51250.0,216.667,218.5941,215.9273,216.1609,51250.0
2022-10-18 09:35:00,221.63,222.3,221.38,221.45,11622.0,215.7035,216.3556,215.4602,215.5283,11622.0
2022-10-18 09:40:00,221.58,221.84,220.51,221.66,15382.0,215.6548,215.9079,214.6134,215.7327,15382.0
2022-10-18 09:45:00,221.52,221.8,221.3,221.36,4824.0,215.5964,215.8689,215.3823,215.4407,4824.0
2022-10-18 09:50:00,221.32,221.73,219.8,219.87,4548.0,215.4018,215.8008,213.9224,213.9906,4548.0
2022-10-18 09:55:00,219.88,220.83,219.88,220.59,4405.0,214.0003,214.9249,214.0003,214.6913,4405.0
2022-10-18 10:00:00,220.95,221.69,220.66,221.55,14483.0,215.0417,215.7619,214.7594,215.6256,14483.0
2022-10-18 10:05:00,221.56,221.75,220.58,220.84,22300.0,215.6354,215.8203,214.6816,214.9346,22300.0
2022-10-18 10:10:00,220.84,221.14,220.29,220.77,28050.0,214.9346,215.2266,214.3993,214.8665,28050.0
2022-10-18 10:15:00,220.91,220.95,219.33,219.41,8434.0,215.0027,215.0417,213.465,213.5429,8434.0
2022-10-18 10:20:00,219.56,219.56,217.94,217.94,21903.0,213.6888,213.6888,212.1122,212.1122,21903.0
2022-10-18 10:25:00,217.99,218.63,217.85,218.47,26007.0,212.1608,212.7837,212.0246,212.628,26007.0
2022-10-18 10:30:00,218.48,219.06,217.98,218.67,13252.0,212.6377,213.2022,212.1511,212.8226,13252.0
2022-10-18 10:35:00,218.99,218.99,217.78,218.06,5902.0,213.1341,213.1341,211.9564,212.229,5902.0
2022-10-18 10:40:00,218.08,219.01,218.07,218.78,5283.0,212.2484,213.1536,212.2387,212.9297,5283.0
2022-10-18 10:45:00,218.84,219.2,218.52,219.14,2420.0,212.9881,213.3385,212.6767,213.2801,2420.0
2022-10-18 10:50:00,219.04,219.1,218.4,218.66,18967.0,213.1827,213.2411,212.5599,212.8129,18967.0
2022-10-18 10:55:00,218.47,219.61,218.38,218.92,16388.0,212.628,213.7375,212.5404,213.066,16388.0
2022-10-18 11:00:00,218.89,218.89,218.1,218.36,8180.0,213.0368,213.0368,212.2679,212.5209,8180.0
2022-10-18 11:05:00,218.16,218.38,216.88,216.96,6173.0,212.3263,212.5404,211.0805,211.1584,6173.0
2022-10-18 11:10:00,217.01,217.34,216.65,216.69,4605.0,211.207,211.5282,210.8567,210.8956,4605.0
2022-10-18 11:15:00,216.79,217.03,216.46,216.46,7647.0,210.9929,211.2265,210.6717,210.6717,7647.0
2022-10-18 11:20:00,216.49,216.68,215.79,216.0,8960.0,210.7009,210.8859,210.0197,210.224,8960.0
2022-10-18 11:25:00,215.98,216.57,215.83,216.32,3094.0,210.2046,210.7788,210.0586,210.5355,3094.0
2022-10-18 11:30:00,216.39,216.41,215.77,216.12,4000.0,210.6036,210.6231,210.0002,210.3408,4000.0
2022-10-18 11:35:00,216.06,216.3,215.51,216.06,5231.0,210.2824,210.516,209.7471,210.2824,5231.0
2022-10-18 11:40:00,216.06,216.32,215.81,216.03,7269.0,210.2824,210.5355,210.0391,210.2532,7269.0
2022-10-18 11:45:00,216.05,216.87,215.94,216.87,16439.0,210.2727,211.0708,210.1656,211.0708,16439.0
2022-10-18 11:50:00,216.89,217.15,216.6,216.62,5588.0,211.0902,211.3433,210.808,210.8275,5588.0
2022-10-18 11:55:00,216.64,216.89,216.3,216.48,15766.0,210.8469,211.0902,210.516,210.6912,15766.0
2022-10-18 12:00:00,216.5,216.58,215.93,216.23,13406.0,210.7107,210.7885,210.1559,210.4479,13406.0
2022-10-18 12:05:00,216.3,217.29,216.12,217.29,7520.0,210.516,211.4795,210.3408,211.4795,7520.0
2022-10-18 12:10:00,217.12,217.49,217.05,217.31,10303.0,211.3141,211.6742,211.246,211.499,10303.0
2022-10-18 12:15:00,217.41,217.72,216.99,217.55,4931.0,211.5963,211.898,211.1876,211.7326,4931.0
2022-10-18 12:20:00,217.49,217.49,217.02,217.02,8131.0,211.6742,211.6742,211.2168,211.2168,8131.0
2022-10-18 12:25:00,216.9,217.2,216.74,217.19,2973.0,211.1,211.392,210.9443,211.3822,2973.0
2022-10-18 12:30:00,217.1,217.27,217.0,217.27,2508.0,211.2946,211.4601,211.1973,211.4601,2508.0
2022-10-18 12:35:00,217.27,217.88,217.15,217.66,3201.0,211.4601,212.0538,211.3433,211.8397,3201.0
2022-10-18 12:40:00,217.66,217.75,217.48,217.53,4434.0,211.8397,211.9272,211.6645,211.7131,4434.0
2022-10-18 12:45:00,217.49,217.6,217.26,217.6,2041.0,211.6742,211.7813,211.4503,211.7813,2041.0
2022-10-18 12:50:00,217.61,217.74,217.55,217.7,1628.0,211.791,211.9175,211.7326,211.8786,1628.0
2022-10-18 12:55:00,217.71,217.76,217.29,217.37,5182.0,211.8883,211.937,211.4795,211.5574,5182.0
2022-10-18 13:00:00,217.37,217.47,216.03,216.03,13947.0,211.5574,211.6547,210.2532,210.2532,13947.0
2022-10-18 13:05:00,216.13,217.04,216.13,216.52,3116.0,210.3506,211.2362,210.3506,210.7301,3116.0
2022-10-18 13:10:00,216.61,216.74,216.6,216.74,5106.0,210.8177,210.9443,210.808,210.9443,5106.0
2022-10-18 13:15:00,216.73,216.96,216.62,216.96,3906.0,210.9345,211.1584,210.8275,211.1584,3906.0
2022-10-18 13:20:00,216.84,217.13,216.44,216.75,3612.0,211.0416,211.3238,210.6523,210.954,3612.0
2022-10-18 13:25:00,216.83,217.08,216.8,217.02,3120.0,211.0318,211.2752,211.0026,211.2168,3120.0
2022-10-18 13:30:00,216.93,217.46,216.91,217.46,2723.0,211.1292,211.645,211.1097,211.645,2723.0
2022-10-18 13:35:00,217.49,217.81,217.16,217.16,4669.0,211.6742,211.9856,211.353,211.353,4669.0
2022-10-18 13:40:00,217.13,217.21,216.89,216.9,1501.0,211.3238,211.4017,211.0902,211.1,1501.0
2022-10-18 13:45:00,216.99,217.25,216.8,217.24,4999.0,211.1876,211.4406,211.0026,211.4309,4999.0
2022-10-18 13:50:00,217.11,217.3,216.95,217.01,3720.0,211.3044,211.4893,211.1486,211.207,3720.0
2022-10-18 13:55:00,217.11,217.53,217.09,217.4,2709.0,211.3044,211.7131,211.2849,211.5866,2709.0
2022-10-18 14:00:00,217.53,217.64,217.22,217.4,1627.0,211.7131,211.8202,211.4114,211.5866,1627.0
2022-10-18 14:05:00,217.15,217.58,217.13,217.34,2087.0,211.3433,211.7618,211.3238,211.5282,2087.0
2022-10-18 14:10:00,217.21,217.46,217.14,217.25,6709.0,211.4017,211.645,211.3336,211.4406,6709.0
2022-10-18 14:15:00,217.27,217.59,217.25,217.33,3843.0,211.4601,211.7715,211.4406,211.5185,3843.0
2022-10-18 14:20:00,217.15,217.68,217.08,217.52,2244.0,211.3433,211.8591,211.2752,211.7034,2244.0
2022-10-18 14:25:00,217.46,217.57,217.17,217.51,3335.0,211.645,211.7521,211.3628,211.6937,3335.0
2022-10-18 14:30:00,217.36,217.41,217.1,217.19,3540.0,211.5477,211.5963,211.2946,211.3822,3540.0
2022-10-18 14:35:00,217.15,217.4,216.47,217.04,13888.0,211.3433,211.5866,210.6815,211.2362,13888.0
2022-10-18 14:40:00,217.07,217.07,216.04,216.17,10667.0,211.2654,211.2654,210.263,210.3895,10667.0
2022-10-18 14:45:00,216.04,216.29,215.56,215.78,13420.0,210.263,210.5063,209.7958,210.0099,13420.0
2022-10-18 14:50:00,215.69,215.83,215.24,215.42,14215.0,209.9223,210.0586,209.4844,209.6595,14215.0
2022-10-18 14:55:00,215.45,215.89,215.45,215.79,4741.0,209.6887,210.117,209.6887,210.0197,4741.0
2022-10-18 15:00:00,215.8,215.89,215.36,215.36,15549.0,210.0294,210.117,209.6012,209.6012,15549.0
2022-10-18 15:05:00,215.38,215.71,215.28,215.28,3902.0,209.6206,209.9418,209.5233,209.5233,3902.0
2022-10-18 15:10:00,215.36,215.48,214.55,214.64,8461.0,209.6012,209.7179,208.8128,208.9004,8461.0
2022-10-18 15:15:00,214.7,215.17,214.55,215.02,7025.0,208.9588,209.4162,208.8128,209.2702,7025.0
2022-10-18 15:20:00,215.06,215.37,214.85,215.32,7409.0,209.3092,209.6109,209.1048,209.5622,7409.0
2022-10-18 15:25:00,215.32,215.57,215.14,215.56,5172.0,209.5622,209.8055,209.387,209.7958,5172.0
2022-10-18 15:30:00,215.59,216.57,215.47,216.4,13363.0,209.825,210.7788,209.7082,210.6133,13363.0
2022-10-18 15:35:00,216.28,216.28,215.69,216.01,6542.0,210.4966,210.4966,209.9223,210.2338,6542.0
2022-10-18 15:40:00,215.9,215.95,215.35,215.48,24063.0,210.1267,210.1754,209.5914,209.7179,24063.0
2022-10-18 15:45:00,215.49,215.54,215.16,215.44,29442.0,209.7277,209.7763,209.4065,209.679,29442.0
2022-10-18 15:50:00,215.41,215.82,215.07,215.26,57791.0,209.6498,210.0489,209.3189,209.5038,57791.0
2022-10-18 15:55:00,215.27,215.31,214.77,215.0,170223.0,209.5136,209.5525,209.0269,209.2508,170223.0
2022-10-19 09:30:00,214.44,215.53,213.57,215.53,16395.0,208.7058,209.7666,207.859,209.7666,16395.0
2022-10-19 09:35:00,215.48,217.11,215.43,216.21,39737.0,209.7179,211.3044,209.6693,210.4284,39737.0
2022-10-19 09:40:00,216.31,216.57,215.19,215.27,7502.0,210.5258,210.7788,209.4357,209.5136,7502.0
2022-10-19 09:45:00,215.0,215.0,213.72,213.89,39622.0,209.2508,209.2508,208.005,208.1705,39622.0
2022-10-19 09:50:00,214.08,215.97,214.07,215.97,16523.0,208.3554,210.1948,208.3456,210.1948,16523.0
2022-10-19 09:55:00,215.71,216.28,215.5,215.53,10274.0,209.9418,210.4966,209.7374,209.7666,10274.0
2022-10-19 10:00:00,215.42,215.76,215.16,215.56,12964.0,209.6595,209.9905,209.4065,209.7958,12964.0
2022-10-19 10:05:00,215.56,216.32,215.55,215.62,13118.0,209.7958,210.5355,209.7861,209.8542,13118.0
2022-10-19 10:10:00,215.62,215.91,215.05,215.49,24422.0,209.8542,210.1364,209.2994,209.7277,24422.0
2022-10-19 10:15:00,215.54,216.34,215.42,216.34,38217.0,209.7763,210.5549,209.6595,210.5549,38217.0
2022-10-19 10:20:00,216.21,217.03,216.21,216.69,5679.0,210.4284,211.2265,210.4284,210.8956,5679.0
2022-10-19 10:25:00,216.82,217.03,216.69,217.03,9130.0,211.0221,211.2265,210.8956,211.2265,9130.0
2022-10-19 10:30:00,217.03,217.26,216.86,216.98,7282.0,211.2265,211.4503,211.061,211.1778,7282.0
2022-10-19 10:35:00,216.98,217.35,216.75,217.35,67080.0,211.1778,211.5379,210.954,211.5379,67080.0
2022-10-19 10:40:00,217.36,217.55,216.13,216.13,13348.0,211.5477,211.7326,210.3506,210.3506,13348.0
2022-10-19 10:45:00,216.23,216.54,215.92,216.25,5475.0,210.4479,210.7496,210.1462,210.4674,5475.0
2022-10-19 10:50:00,216.21,216.74,216.18,216.74,18841.0,210.4284,210.9443,210.3992,210.9443,18841.0
2022-10-19 10:55:00,216.74,216.74,216.17,216.37,6954.0,210.9443,210.9443,210.3895,210.5841,6954.0
2022-10-19 11:00:00,216.41,216.98,215.73,215.86,25747.0,210.6231,211.1778,209.9613,210.0878,25747.0
2022-10-19 11:05:00,215.99,216.22,215.65,215.91,12816.0,210.2143,210.4382,209.8834,210.1364,12816.0
2022-10-19 11:10:00,215.83,216.34,215.82,216.09,14714.0,210.0586,210.5549,210.0489,210.3116,14714.0
2022-10-19 11:15:00,216.02,216.26,215.8,216.17,5079.0,210.2435,210.4771,210.0294,210.3895,5079.0
2022-10-19 11:20:00,215.99,216.03,215.58,215.8,5534.0,210.2143,210.2532,209.8153,210.0294,5534.0
2022-10-19 11:25:00,215.72,215.72,215.33,215.33,3651.0,209.9515,209.9515,209.572,209.572,3651.0
2022-10-19 11:30:00,215.3,215.37,214.95,214.95,3856.0,209.5428,209.6109,209.2021,209.2021,3856.0
2022-10-19 11:35:00,214.88,215.06,214.51,215.06,3488.0,209.134,209.3092,208.7739,209.3092,3488.0
2022-10-19 11:40:00,214.79,215.06,214.59,214.67,3642.0,209.0464,209.3092,208.8517,208.9296,3642.0
2022-10-19 11:45:00,214.73,214.9,214.69,214.89,3514.0,208.988,209.1535,208.9491,209.1437,3514.0
2022-10-19 11:50:00,214.89,215.34,214.89,215.2,2300.0,209.1437,209.5817,209.1437,209.4454,2300.0
2022-10-19 11:55:00,215.26,215.3,214.99,215.28,4578.0,209.5038,209.5428,209.241,209.5233,4578.0
2022-10-19 12:00:00,215.27,215.28,214.75,215.01,15665.0,209.5136,209.5233,209.0075,209.2605,15665.0
2022-10-19 12:05:00,214.94,214.94,214.29,214.29,3391.0,209.1924,209.1924,208.5598,208.5598,3391.0
2022-10-19 12:10:00,214.41,214.45,214.16,214.27,3577.0,208.6766,208.7155,208.4332,208.5403,3577.0
2022-10-19 12:15:00,214.19,214.19,213.88,214.12,1500.0,208.4624,208.4624,208.1607,208.3943,1500.0
2022-10-19 12:20:00,214.2,214.29,213.97,214.28,1814.0,208.4722,208.5598,208.2483,208.55,1814.0
2022-10-19 12:25:00,214.33,214.37,214.13,214.37,3335.0,208.5987,208.6376,208.404,208.6376,3335.0
2022-10-19 12:30:00,214.33,214.98,214.33,214.88,2970.0,208.5987,209.2313,208.5987,209.134,2970.0
2022-10-19 12:35:00,214.85,214.85,214.23,214.45,20650.0,209.1048,209.1048,208.5014,208.7155,20650.0
2022-10-19 12:40:00,214.54,214.65,214.11,214.11,29535.0,208.8031,208.9101,208.3846,208.3846,29535.0
2022-10-19 12:45:00,214.11,214.11,213.42,214.02,15249.0,208.3846,208.3846,207.713,208.297,15249.0
2022-10-19 12:50:00,214.01,214.39,213.83,213.84,8043.0,208.2873,208.6571,208.1121,208.1218,8043.0
2022-10-19 12:55:00,213.83,214.34,213.73,214.14,8163.0,208.1121,208.6084,208.0147,208.4138,8163.0
2022-10-19 13:00:00,214.11,214.37,213.48,213.55,3609.0,208.3846,208.6376,207.7714,207.8396,3609.0
2022-10-19 13:05:00,213.51,213.9,213.34,213.84,3625.0,207.8006,208.1802,207.6352,208.1218,3625.0
2022-10-19 13:10:00,213.71,214.09,213.71,213.85,1570.0,207.9953,208.3651,207.9953,208.1315,1570.0
2022-10-19 13:15:00,214.01,214.05,213.42,213.42,2935.0,208.2873,208.3262,207.713,207.713,2935.0
2022-10-19 13:20:00,213.56,214.0,213.55,213.8,2722.0,207.8493,208.2775,207.8396,208.0829,2722.0
2022-10-19 13:25:00,213.91,214.24,213.9,213.96,3136.0,208.1899,208.5111,208.1802,208.2386,3136.0
2022-10-19 13:30:00,213.83,213.98,213.75,213.94,3284.0,208.1121,208.2581,208.0342,208.2191,3284.0
2022-10-19 13:35:00,214.06,214.28,213.9,213.94,4709.0,208.3359,208.55,208.1802,208.2191,4709.0
2022-10-19 13:40:00,213.96,214.31,213.81,214.31,4050.0,208.2386,208.5792,208.0926,208.5792,4050.0
2022-10-19 13:45:00,214.2,214.2,213.71,213.77,4116.0,208.4722,208.4722,207.9953,208.0537,4116.0
2022-10-19 13:50:00,213.79,214.36,213.74,214.36,4103.0,208.0731,208.6279,208.0245,208.6279,4103.0
2022-10-19 13:55:00,214.31,214.31,214.09,214.29,3741.0,208.5792,208.5792,208.3651,208.5598,3741.0
2022-10-19 14:00:00,214.25,214.79,214.1,214.66,5101.0,208.5208,209.0464,208.3748,208.9199,5101.0
2022-10-19 14:05:00,214.83,215.19,214.72,214.85,7106.0,209.0853,209.4357,208.9783,209.1048,7106.0
2022-10-19 14:10:00,214.73,215.0,214.72,214.97,4684.0,208.988,209.2508,208.9783,209.2216,4684.0
2022-10-19 14:15:00,215.05,215.47,215.05,215.24,5385.0,209.2994,209.7082,209.2994,209.4844,5385.0
2022-10-19 14:20:00,215.22,215.41,215.22,215.31,2746.0,209.4649,209.6498,209.4649,209.5525,2746.0
2022-10-19 14:25:00,215.34,215.85,215.32,215.83,7734.0,209.5817,210.0781,209.5622,210.0586,7734.0
2022-10-19 14:30:00,215.72,215.76,215.12,215.22,18555.0,209.9515,209.9905,209.3676,209.4649,18555.0
2022-10-19 14:35:00,215.31,215.32,214.98,214.98,7248.0,209.5525,209.5622,209.2313,209.2313,7248.0
2022-10-19 14:40:00,214.84,215.19,214.78,215.16,3778.0,209.0951,209.4357,209.0367,209.4065,3778.0
2022-10-19 14:45:00,215.08,215.2,214.9,215.02,6518.0,209.3286,209.4454,209.1535,209.2702,6518.0
2022-10-19 14:50:00,215.02,215.15,214.81,215.07,5627.0,209.2702,209.3968,209.0659,209.3189,5627.0
2022-10-19 14:55:00,215.02,215.12,214.87,215.12,4001.0,209.2702,209.3676,209.1243,209.3676,4001.0
2022-10-19 15:00:00,215.17,215.17,214.71,214.71,6714.0,209.4162,209.4162,208.9685,208.9685,6714.0
2022-10-19 15:05:00,214.85,215.26,214.67,215.26,6044.0,209.1048,209.5038,208.9296,209.5038,6044.0
2022-10-19 15:10:00,215.22,215.6,215.22,215.4,5133.0,209.4649,209.8347,209.4649,209.6401,5133.0
2022-10-19 15:15:00,215.37,216.07,215.37,215.98,6332.0,209.6109,210.2922,209.6109,210.2046,6332.0
2022-10-19 15:20:00,215.98,216.04,215.67,215.69,9312.0,210.2046,210.263,209.9029,209.9223,9312.0
2022-10-19 15:25:00,215.67,215.82,215.45,215.75,9550.0,209.9029,210.0489,209.6887,209.9807,9550.0
2022-10-19 15:30:00,215.74,215.85,215.48,215.8,10630.0,209.971,210.0781,209.7179,210.0294,10630.0
2022-10-19 15:35:00,215.81,216.14,215.65,215.7,11270.0,210.0391,210.3603,209.8834,209.9321,11270.0
2022-10-19 15:40:00,215.69,216.21,215.69,216.21,11979.0,209.9223,210.4284,209.9223,210.4284,11979.0
2022-10-19 15:45:00,216.26,216.37,215.97,216.24,18624.0,210.4771,210.5841,210.1948,210.4576,18624.0
2022-10-19 15:50:00,216.18,216.38,216.02,216.33,35498.0,210.3992,210.5939,210.2435,210.5452,35498.0
2022-10-19 15:55:00,216.31,216.98,216.2,216.77,118674.0,210.5258,211.1778,210.4187,210.9734,118674.0
2022-10-20 09:30:00,216.6,216.6,215.57,215.57,13135.0,210.808,210.808,209.8055,209.8055,13135.0
2022-10-20 09:35:00,215.83,215.83,214.59,214.99,4794.0,210.0586,210.0586,208.8517,209.241,4794.0
2022-10-20 09:40:00,214.87,215.13,214.41,214.68,7607.0,209.1243,209.3773,208.6766,208.9393,7607.0
2022-10-20 09:45:00,214.88,214.89,214.03,214.67,6963.0,209.134,209.1437,208.3067,208.9296,6963.0
2022-10-20 09:50:00,214.85,215.74,214.72,215.42,4765.0,209.1048,209.971,208.9783,209.6595,4765.0
2022-10-20 09:55:00,215.48,215.62,215.22,215.26,7934.0,209.7179,209.8542,209.4649,209.5038,7934.0
2022-10-20 10:00:00,215.23,216.19,215.14,215.87,4501.0,209.4746,210.409,209.387,210.0975,4501.0
2022-10-20 10:05:00,215.88,216.6,215.88,216.6,4180.0,210.1072,210.808,210.1072,210.808,4180.0
2022-10-20 10:10:00,216.48,217.15,215.97,215.97,4151.0,210.6912,211.3433,210.1948,210.1948,4151.0
2022-10-20 10:15:00,216.1,217.34,216.1,217.34,3968.0,210.3214,211.5282,210.3214,211.5282,3968.0
2022-10-20 10:20:00,217.47,217.66,216.8,217.55,8099.0,211.6547,211.8397,211.0026,211.7326,8099.0
2022-10-20 10:25:00,217.59,217.99,216.95,217.99,20916.0,211.7715,212.1608,211.1486,212.1608,20916.0
2022-10-20 10:30:00,217.99,218.16,216.73,217.12,9456.0,212.1608,212.3263,210.9345,211.3141,9456.0
2022-10-20 10:35:00,217.09,217.4,216.8,217.19,5326.0,211.2849,211.5866,211.0026,211.3822,5326.0
2022-10-20 10:40:00,217.32,217.53,217.06,217.33,6180.0,211.5087,211.7131,211.2557,211.5185,6180.0
2022-10-20 10:45:00,217.46,218.33,217.46,217.96,11460.0,211.645,212.4917,211.645,212.1316,11460.0
2022-10-20 10:50:00,217.96,218.49,217.92,218.36,9016.0,212.1316,212.6475,212.0927,212.5209,9016.0
2022-10-20 10:55:00,218.47,219.07,218.28,219.01,7700.0,212.628,213.2119,212.4431,213.1536,7700.0
2022-10-20 11:00:00,219.1,219.26,218.34,218.34,7740.0,213.2411,213.3969,212.5015,212.5015,7740.0
2022-10-20 11:05:00,218.25,218.55,217.87,218.01,7547.0,212.4139,212.7059,212.044,212.1803,7547.0
2022-10-20 11:10:00,217.9,218.26,217.89,218.0,4319.0,212.0732,212.4236,212.0635,212.1706,4319.0
2022-10-20 11:15:00,217.95,217.95,217.49,217.53,4250.0,212.1219,212.1219,211.6742,211.7131,4250.0
2022-10-20 11:20:00,217.5,217.72,217.08,217.09,5316.0,211.6839,211.898,211.2752,211.2849,5316.0
2022-10-20 11:25:00,217.21,217.45,217.01,217.19,3353.0,211.4017,211.6353,211.207,211.3822,3353.0
2022-10-20 11:30:00,217.2,218.1,217.19,217.5,30412.0,211.392,212.2679,211.3822,211.6839,30412.0
2022-10-20 11:35:00,217.59,218.32,217.5,218.14,6870.0,211.7715,212.482,211.6839,212.3068,6870.0
2022-10-20 11:40:00,218.2,218.22,217.98,218.17,2803.0,212.3652,212.3847,212.1511,212.336,2803.0
2022-10-20 11:45:00,218.19,218.68,217.99,218.41,12017.0,212.3555,212.8324,212.1608,212.5696,12017.0
2022-10-20 11:50:00,218.34,218.42,218.11,218.11,2368.0,212.5015,212.5793,212.2776,212.2776,2368.0
2022-10-20 11:55:00,217.87,217.95,217.29,217.43,2536.0,212.044,212.1219,211.4795,211.6158,2536.0
2022-10-20 12:00:00,217.24,217.24,216.68,217.24,4285.0,211.4309,211.4309,210.8859,211.4309,4285.0
2022-10-20 12:05:00,217.17,217.33,216.25,216.25,18382.0,211.3628,211.5185,210.4674,210.4674,18382.0
2022-10-20 12:10:00,216.24,216.38,216.18,216.32,1100.0,210.4576,210.5939,210.3992,210.5355,1100.0
2022-10-20 12:15:00,216.23,217.0,216.22,216.74,4180.0,210.4479,211.1973,210.4382,210.9443,4180.0
2022-10-20 12:20:00,216.83,216.83,216.27,216.65,3645.0,211.0318,211.0318,210.4868,210.8567,3645.0
2022-10-20 12:25:00,216.46,216.68,216.23,216.68,8001.0,210.6717,210.8859,210.4479,210.8859,8001.0
2022-10-20 12:30:00,216.58,216.63,216.35,216.41,6416.0,210.7885,210.8372,210.5647,210.6231,6416.0
2022-10-20 12:35:00,216.53,216.53,215.84,215.84,1827.0,210.7399,210.7399,210.0683,210.0683,1827.0
2022-10-20 12:40:00,215.83,216.03,215.58,215.58,4191.0,210.0586,210.2532,209.8153,209.8153,4191.0
2022-10-20 12:45:00,215.61,215.8,215.46,215.79,1450.0,209.8445,210.0294,209.6985,210.0197,1450.0
2022-10-20 12:50:00,215.8,215.8,215.26,215.26,1642.0,210.0294,210.0294,209.5038,209.5038,1642.0
2022-10-20 12:55:00,215.48,215.75,215.31,215.73,2993.0,209.7179,209.9807,209.5525,209.9613,2993.0
2022-10-20 13:00:00,215.43,215.76,215.4,215.75,2176.0,209.6693,209.9905,209.6401,209.9807,2176.0
2022-10-20 13:05:00,215.82,215.82,214.76,215.12,4961.0,210.0489,210.0489,209.0172,209.3676,4961.0
2022-10-20 13:10:00,215.05,215.5,214.91,214.92,2637.0,209.2994,209.7374,209.1632,209.1729,2637.0
2022-10-20 13:15:00,214.92,214.94,214.56,214.57,2168.0,209.1729,209.1924,208.8225,208.8323,2168.0
2022-10-20 13:20:00,214.47,214.82,214.25,214.81,4617.0,208.735,209.0756,208.5208,209.0659,4617.0
2022-10-20 13:25:00,214.79,214.81,214.57,214.81,2171.0,209.0464,209.0659,208.8323,209.0659,2171.0
2022-10-20 13:30:00,214.61,214.75,214.55,214.73,2508.0,208.8712,209.0075,208.8128,208.988,2508.0
2022-10-20 13:35:00,214.66,215.12,214.64,215.05,4789.0,208.9199,209.3676,208.9004,209.2994,4789.0
2022-10-20 13:40:00,214.88,215.01,214.6,214.81,3623.0,209.134,209.2605,208.8615,209.0659,3623.0
2022-10-20 13:45:00,214.6,214.6,214.12,214.13,1160.0,208.8615,208.8615,208.3943,208.404,1160.0
2022-10-20 13:50:00,214.12,214.13,213.84,214.01,2603.0,208.3943,208.404,208.1218,208.2873,2603.0
2022-10-20 13:55:00,213.8,214.19,213.8,214.05,3827.0,208.0829,208.4624,208.0829,208.3262,3827.0
2022-10-20 14:00:00,214.05,214.2,213.71,213.9,2748.0,208.3262,208.4722,207.9953,208.1802,2748.0
2022-10-20 14:05:00,213.69,213.82,213.43,213.72,4105.0,207.9758,208.1023,207.7228,208.005,4105.0
2022-10-20 14:10:00,213.73,213.73,213.27,213.34,1431.0,208.0147,208.0147,207.567,207.6352,1431.0
2022-10-20 14:15:00,213.34,213.51,213.1,213.1,2416.0,207.6352,207.8006,207.4016,207.4016,2416.0
2022-10-20 14:20:00,213.32,213.56,213.05,213.23,5122.0,207.6157,207.8493,207.3529,207.5281,5122.0
2022-10-20 14:25:00,213.26,213.26,212.77,213.08,5996.0,207.5573,207.5573,207.0804,207.3821,5996.0
2022-10-20 14:30:00,212.89,213.4,212.74,213.38,8166.0,207.1972,207.6936,207.0512,207.6741,8166.0
2022-10-20 14:35:00,213.27,213.41,213.09,213.2,3423.0,207.567,207.7033,207.3919,207.4989,3423.0
2022-10-20 14:40:00,213.16,213.28,212.83,212.85,4256.0,207.46,207.5768,207.1388,207.1583,4256.0
2022-10-20 14:45:00,212.78,213.04,212.69,212.92,3953.0,207.0901,207.3432,207.0026,207.2264,3953.0
2022-10-20 14:50:00,212.81,212.96,212.62,212.84,5243.0,207.1193,207.2653,206.9344,207.1485,5243.0
2022-10-20 14:55:00,212.76,213.38,212.76,212.95,5058.0,207.0707,207.6741,207.0707,207.2556,5058.0
2022-10-20 15:00:00,213.06,213.07,212.86,212.86,1700.0,207.3627,207.3724,207.168,207.168,1700.0
2022-10-20 15:05:00,212.83,213.46,212.83,213.34,4110.0,207.1388,207.752,207.1388,207.6352,4110.0
2022-10-20 15:10:00,213.24,213.54,212.97,213.54,6722.0,207.5378,207.8298,207.2751,207.8298,6722.0
2022-10-20 15:15:00,213.44,213.63,212.97,213.21,57935.0,207.7325,207.9174,207.2751,207.5086,57935.0
2022-10-20 15:20:00,213.21,213.45,213.01,213.45,11045.0,207.5086,207.7422,207.314,207.7422,11045.0
2022-10-20 15:25:00,213.33,213.74,213.25,213.74,12454.0,207.6254,208.0245,207.5476,208.0245,12454.0
2022-10-20 15:30:00,213.73,213.99,213.5,213.79,11491.0,208.0147,208.2678,207.7909,208.0731,11491.0
2022-10-20 15:35:00,213.81,214.16,213.57,213.68,11641.0,208.0926,208.4332,207.859,207.9661,11641.0
2022-10-20 15:40:00,213.73,214.3,213.73,214.3,14795.0,208.0147,208.5695,208.0147,208.5695,14795.0
2022-10-20 15:45:00,214.31,214.31,213.82,213.95,17250.0,208.5792,208.5792,208.1023,208.2289,17250.0
2022-10-20 15:50:00,213.94,214.42,213.82,214.3,24010.0,208.2191,208.6863,208.1023,208.5695,24010.0
2022-10-20 15:55:00,214.3,214.51,213.97,214.45,149424.0,208.5695,208.7739,208.2483,208.7155,149424.0
2022-10-21 09:30:00,213.7,213.7,212.69,212.69,130653.0,207.9855,207.9855,207.0026,207.0026,130653.0
2022-10-21 09:35:00,212.76,212.99,210.31,210.82,33354.0,207.0707,207.2945,204.6862,205.1826,33354.0
2022-10-21 09:40:00,210.7,211.55,210.33,211.55,10826.0,205.0658,205.893,204.7057,205.893,10826.0
2022-10-21 09:45:00,211.73,213.11,211.26,212.87,8962.0,206.0682,207.4113,205.6108,207.1777,8962.0
2022-10-21 09:50:00,212.87,213.28,212.45,213.28,6570.0,207.1777,207.5768,206.769,207.5768,6570.0
2022-10-21 09:55:00,212.87,213.97,212.51,213.97,4960.0,207.1777,208.2483,206.8274,208.2483,4960.0
2022-10-21 10:00:00,214.35,215.12,214.32,214.96,12831.0,208.6182,209.3676,208.589,209.2119,12831.0
2022-10-21 10:05:00,215.12,215.66,214.69,215.28,9351.0,209.3676,209.8931,208.9491,209.5233,9351.0
2022-10-21 10:10:00,215.44,215.44,214.36,214.5,20829.0,209.679,209.679,208.6279,208.7642,20829.0
2022-10-21 10:15:00,214.6,215.38,214.6,214.92,8819.0,208.8615,209.6206,208.8615,209.1729,8819.0
2022-10-21 10:20:00,214.92,215.16,213.9,214.08,93151.0,209.1729,209.4065,208.1802,208.3554,93151.0
2022-10-21 10:25:00,213.95,214.52,213.4,213.63,11871.0,208.2289,208.7836,207.6936,207.9174,11871.0
2022-10-21 10:30:00,213.47,214.2,213.42,213.56,18620.0,207.7617,208.4722,207.713,207.8493,18620.0
2022-10-21 10:35:00,213.53,214.36,212.89,213.95,27579.0,207.8201,208.6279,207.1972,208.2289,27579.0
2022-10-21 10:40:00,213.99,214.32,213.45,213.72,11754.0,208.2678,208.589,207.7422,208.005,11754.0
2022-10-21 10:45:00,213.72,214.7,213.52,214.45,5033.0,208.005,208.9588,207.8104,208.7155,5033.0
2022-10-21 10:50:00,214.21,214.66,213.93,214.32,4538.0,208.4819,208.9199,208.2094,208.589,4538.0
2022-10-21 10:55:00,214.33,214.39,213.59,213.89,13944.0,208.5987,208.6571,207.8785,208.1705,13944.0
2022-10-21 11:00:00,213.73,214.13,213.47,214.13,11364.0,208.0147,208.404,207.7617,208.404,11364.0
2022-10-21 11:05:00,214.19,214.19,213.76,214.04,5475.0,208.4624,208.4624,208.0439,208.3165,5475.0
2022-10-21 11:10:00,214.05,214.45,214.0,214.27,8750.0,208.3262,208.7155,208.2775,208.5403,8750.0
2022-10-21 11:15:00,214.26,214.47,214.0,214.05,4322.0,208.5306,208.735,208.2775,208.3262,4322.0
2022-10-21 11:20:00,213.95,214.52,213.62,214.31,5598.0,208.2289,208.7836,207.9077,208.5792,5598.0
2022-10-21 11:25:00,214.31,214.85,214.29,214.82,4807.0,208.5792,209.1048,208.5598,209.0756,4807.0
2022-10-21 11:30:00,214.64,215.05,214.47,214.88,5192.0,208.9004,209.2994,208.735,209.134,5192.0
2022-10-21 11:35:00,214.93,214.93,213.29,213.31,2434.0,209.1827,209.1827,207.5865,207.606,2434.0
2022-10-21 11:40:00,213.34,213.77,213.34,213.53,3151.0,207.6352,208.0537,207.6352,207.8201,3151.0
2022-10-21 11:45:00,213.45,213.76,213.31,213.57,3798.0,207.7422,208.0439,207.606,207.859,3798.0
2022-10-21 11:50:00,213.78,214.0,213.11,213.2,4100.0,208.0634,208.2775,207.4113,207.4989,4100.0
2022-10-21 11:55:00,213.2,213.76,213.19,213.76,3450.0,207.4989,208.0439,207.4892,208.0439,3450.0
2022-10-21 12:00:00,213.65,215.21,213.65,214.89,5242.0,207.9369,209.4552,207.9369,209.1437,5242.0
2022-10-21 12:05:00,214.66,214.66,214.35,214.56,1600.0,208.9199,208.9199,208.6182,208.8225,1600.0
2022-10-21 12:10:00,214.34,214.81,213.98,214.81,7884.0,208.6084,209.0659,208.2581,209.0659,7884.0
2022-10-21 12:15:00,214.53,214.7,214.21,214.4,7403.0,208.7933,208.9588,208.4819,208.6668,7403.0
2022-10-21 12:20:00,214.4,214.81,214.28,214.81,3891.0,208.6668,209.0659,208.55,209.0659,3891.0
2022-10-21 12:25:00,214.98,215.17,214.01,214.01,11663.0,209.2313,209.4162,208.2873,208.2873,11663.0
2022-10-21 12:30:00,214.23,214.56,213.92,214.56,2000.0,208.5014,208.8225,208.1997,208.8225,2000.0
2022-10-21 12:35:00,214.45,214.97,214.21,214.3,2916.0,208.7155,209.2216,208.4819,208.5695,2916.0
2022-10-21 12:40:00,214.44,215.2,214.44,214.9,4352.0,208.7058,209.4454,208.7058,209.1535,4352.0
2022-10-21 12:45:00,215.28,215.94,215.27,215.9,1422.0,209.5233,210.1656,209.5136,210.1267,1422.0
2022-10-21 12:50:00,216.07,216.11,215.84,215.9,1100.0,210.2922,210.3311,210.0683,210.1267,1100.0
2022-10-21 12:55:00,215.83,215.83,215.3,215.41,3336.0,210.0586,210.0586,209.5428,209.6498,3336.0
2022-10-21 13:00:00,215.58,215.99,215.58,215.99,3475.0,209.8153,210.2143,209.8153,210.2143,3475.0
2022-10-21 13:05:00,215.86,216.18,215.86,215.94,1920.0,210.0878,210.3992,210.0878,210.1656,1920.0
2022-10-21 13:10:00,215.55,215.85,215.49,215.57,3116.0,209.7861,210.0781,209.7277,209.8055,3116.0
2022-10-21 13:15:00,215.57,215.84,215.34,215.84,7559.0,209.8055,210.0683,209.5817,210.0683,7559.0
2022-10-21 13:20:00,216.05,216.05,215.48,215.48,627.0,210.2727,210.2727,209.7179,209.7179,627.0
2022-10-21 13:25:00,215.31,215.7,215.25,215.7,1251.0,209.5525,209.9321,209.4941,209.9321,1251.0
2022-10-21 13:30:00,215.63,215.85,215.45,215.45,1882.0,209.8639,210.0781,209.6887,209.6887,1882.0
2022-10-21 13:35:00,215.61,215.77,215.46,215.47,1980.0,209.8445,210.0002,209.6985,209.7082,1980.0
2022-10-21 13:40:00,215.67,215.98,215.65,215.91,3339.0,209.9029,210.2046,209.8834,210.1364,3339.0
2022-10-21 13:45:00,215.8,216.13,215.64,215.95,4563.0,210.0294,210.3506,209.8737,210.1754,4563.0
2022-10-21 13:50:00,216.12,216.17,215.98,216.16,1671.0,210.3408,210.3895,210.2046,210.3798,1671.0
2022-10-21 13:55:00,216.03,216.15,215.71,216.0,1801.0,210.2532,210.37,209.9418,210.224,1801.0
2022-10-21 14:00:00,216.09,216.24,215.96,216.04,3614.0,210.3116,210.4576,210.1851,210.263,3614.0
2022-10-21 14:05:00,216.22,216.59,216.2,216.59,2029.0,210.4382,210.7983,210.4187,210.7983,2029.0
2022-10-21 14:10:00,216.53,216.66,216.27,216.27,2124.0,210.7399,210.8664,210.4868,210.4868,2124.0
2022-10-21 14:15:00,216.22,216.57,216.05,216.57,11177.0,210.4382,210.7788,210.2727,210.7788,11177.0
2022-10-21 14:20:00,216.32,216.58,216.32,216.5,8492.0,210.5355,210.7885,210.5355,210.7107,8492.0
2022-10-21 14:25:00,216.54,216.73,216.53,216.65,2118.0,210.7496,210.9345,210.7399,210.8567,2118.0
2022-10-21 14:30:00,216.67,216.93,216.67,216.71,3375.0,210.8761,211.1292,210.8761,210.9151,3375.0
2022-10-21 14:35:00,216.6,216.82,216.48,216.82,3041.0,210.808,211.0221,210.6912,211.0221,3041.0
2022-10-21 14:40:00,216.8,216.8,216.59,216.59,6797.0,211.0026,211.0026,210.7983,210.7983,6797.0
2022-10-21 14:45:00,216.65,216.99,216.65,216.87,6929.0,210.8567,211.1876,210.8567,211.0708,6929.0
2022-10-21 14:50:00,216.99,216.99,216.64,216.7,16069.0,211.1876,211.1876,210.8469,210.9053,16069.0
2022-10-21 14:55:00,216.66,217.25,216.64,217.15,9183.0,210.8664,211.4406,210.8469,211.3433,9183.0
2022-10-21 15:00:00,217.17,217.69,217.06,217.6,14504.0,211.3628,211.8688,211.2557,211.7813,14504.0
2022-10-21 15:05:00,217.53,217.68,217.34,217.56,7861.0,211.7131,211.8591,211.5282,211.7423,7861.0
2022-10-21 15:10:00,217.53,217.65,217.42,217.51,7675.0,211.7131,211.8299,211.6061,211.6937,7675.0
2022-10-21 15:15:00,217.5,217.82,217.43,217.52,9440.0,211.6839,211.9954,211.6158,211.7034,9440.0
2022-10-21 15:20:00,217.52,217.82,217.52,217.75,15758.0,211.7034,211.9954,211.7034,211.9272,15758.0
2022-10-21 15:25:00,217.76,217.91,217.62,217.91,6029.0,211.937,212.083,211.8007,212.083,6029.0
2022-10-21 15:30:00,217.94,218.22,217.76,217.97,17704.0,212.1122,212.3847,211.937,212.1414,17704.0
2022-10-21 15:35:00,217.92,218.47,217.81,218.43,26843.0,212.0927,212.628,211.9856,212.5891,26843.0
2022-10-21 15:40:00,218.48,218.54,218.13,218.41,22210.0,212.6377,212.6961,212.2971,212.5696,22210.0
2022-10-21 15:45:00,218.36,218.56,218.25,218.56,23294.0,212.5209,212.7156,212.4139,212.7156,23294.0
2022-10-21 15:50:00,218.53,218.6,218.22,218.22,43176.0,212.6864,212.7545,212.3847,212.3847,43176.0
2022-10-21 15:55:00,218.13,218.49,218.04,218.3,95480.0,212.2971,212.6475,212.2095,212.4625,95480.0
2022-10-24 09:30:00,220.76,222.08,220.3,220.53,21171.0,214.8568,216.1415,214.4091,214.6329,21171.0
2022-10-24 09:35:00,221.05,221.72,220.58,221.49,11551.0,215.139,215.7911,214.6816,215.5672,11551.0
2022-10-24 09:40:00,221.27,221.27,220.21,221.17,21179.0,215.3531,215.3531,214.3215,215.2558,21179.0
2022-10-24 09:45:00,221.18,222.63,221.18,221.76,13473.0,215.2655,216.6768,215.2655,215.83,13473.0
2022-10-24 09:50:00,221.62,222.08,220.92,221.55,9885.0,215.6938,216.1415,215.0125,215.6256,9885.0
2022-10-24 09:55:00,221.9,222.35,221.53,221.7,6503.0,215.9663,216.4042,215.6062,215.7716,6503.0
2022-10-24 10:00:00,221.61,221.61,220.57,220.68,19053.0,215.684,215.684,214.6718,214.7789,19053.0
2022-10-24 10:05:00,220.58,220.79,219.98,220.07,6128.0,214.6816,214.886,214.0976,214.1852,6128.0
2022-10-24 10:10:00,220.3,220.67,220.28,220.65,6004.0,214.4091,214.7692,214.3896,214.7497,6004.0
2022-10-24 10:15:00,220.5,220.57,219.83,220.37,2442.0,214.6037,214.6718,213.9516,214.4772,2442.0
2022-10-24 10:20:00,220.56,220.56,219.68,219.86,4931.0,214.6621,214.6621,213.8056,213.9808,4931.0
2022-10-24 10:25:00,219.88,220.79,219.54,220.79,6640.0,214.0003,214.886,213.6694,214.886,6640.0
2022-10-24 10:30:00,220.64,221.06,220.2,220.74,4499.0,214.74,215.1487,214.3117,214.8373,4499.0
2022-10-24 10:35:00,220.85,221.49,220.64,221.47,6237.0,214.9443,215.5672,214.74,215.5478,6237.0
2022-10-24 10:40:00,221.47,221.47,220.56,220.76,2648.0,215.5478,215.5478,214.6621,214.8568,2648.0
2022-10-24 10:45:00,220.49,220.85,220.29,220.51,5976.0,214.594,214.9443,214.3993,214.6134,5976.0
2022-10-24 10:50:00,220.5,221.01,220.5,220.77,2953.0,214.6037,215.1001,214.6037,214.8665,2953.0
2022-10-24 10:55:00,220.93,221.45,220.58,221.45,5551.0,215.0222,215.5283,214.6816,215.5283,5551.0
2022-10-24 11:00:00,221.05,221.39,220.83,220.94,3200.0,215.139,215.4699,214.9249,215.0319,3200.0
2022-10-24 11:05:00,220.84,221.2,220.69,220.93,5445.0,214.9346,215.285,214.7886,215.0222,5445.0
2022-10-24 11:10:00,220.71,220.8,220.51,220.74,1900.0,214.8081,214.8957,214.6134,214.8373,1900.0
2022-10-24 11:15:00,220.72,220.95,219.97,220.26,4518.0,214.8178,215.0417,214.0879,214.3701,4518.0
2022-10-24 11:20:00,220.37,220.84,220.36,220.76,1107.0,214.4772,214.9346,214.4675,214.8568,1107.0
2022-10-24 11:25:00,220.45,220.79,220.11,220.68,4312.0,214.555,214.886,214.2241,214.7789,4312.0
2022-10-24 11:30:00,220.75,220.93,220.36,220.77,5422.0,214.847,215.0222,214.4675,214.8665,5422.0
2022-10-24 11:35:00,220.86,221.13,220.68,220.72,2320.0,214.9541,215.2169,214.7789,214.8178,2320.0
2022-10-24 11:40:00,220.8,220.94,220.61,220.69,5783.0,214.8957,215.0319,214.7108,214.7886,5783.0
2022-10-24 11:45:00,220.62,220.66,220.25,220.65,6221.0,214.7205,214.7594,214.3604,214.7497,6221.0
2022-10-24 11:50:00,220.69,221.37,220.48,221.28,4087.0,214.7886,215.4504,214.5842,215.3628,4087.0
2022-10-24 11:55:00,221.14,221.18,220.99,221.12,1221.0,215.2266,215.2655,215.0806,215.2071,1221.0
2022-10-24 12:00:00,221.07,221.47,220.94,221.03,3016.0,215.1585,215.5478,215.0319,215.1195,3016.0
2022-10-24 12:05:00,221.15,221.15,220.88,220.93,1808.0,215.2363,215.2363,214.9735,215.0222,1808.0
2022-10-24 12:10:00,221.08,221.14,220.9,220.98,1216.0,215.1682,215.2266,214.993,215.0709,1216.0
2022-10-24 12:15:00,221.09,221.37,221.04,221.24,2817.0,215.1779,215.4504,215.1293,215.3239,2817.0
2022-10-24 12:20:00,221.16,221.66,220.99,221.66,5999.0,215.2461,215.7327,215.0806,215.7327,5999.0
2022-10-24 12:25:00,221.34,221.49,221.03,221.21,2269.0,215.4212,215.5672,215.1195,215.2947,2269.0
2022-10-24 12:30:00,221.18,221.24,220.83,220.92,2078.0,215.2655,215.3239,214.9249,215.0125,2078.0
2022-10-24 12:35:00,220.83,221.12,220.77,220.91,2840.0,214.9249,215.2071,214.8665,215.0027,2840.0
2022-10-24 12:40:00,220.81,220.9,220.58,220.9,1912.0,214.9054,214.993,214.6816,214.993,1912.0
2022-10-24 12:45:00,220.87,221.03,220.73,220.74,1800.0,214.9638,215.1195,214.8276,214.8373,1800.0
2022-10-24 12:50:00,220.88,221.03,220.8,220.87,4088.0,214.9735,215.1195,214.8957,214.9638,4088.0
2022-10-24 12:55:00,220.81,221.07,220.38,220.43,6599.0,214.9054,215.1585,214.4869,214.5356,6599.0
2022-10-24 13:00:00,220.33,220.33,220.09,220.32,3538.0,214.4383,214.4383,214.2047,214.4285,3538.0
2022-10-24 13:05:00,220.43,220.49,220.2,220.48,3050.0,214.5356,214.594,214.3117,214.5842,3050.0
2022-10-24 13:10:00,220.39,220.39,219.81,219.87,3036.0,214.4966,214.4966,213.9322,213.9906,3036.0
2022-10-24 13:15:00,219.87,219.87,219.61,219.71,1587.0,213.9906,213.9906,213.7375,213.8348,1587.0
2022-10-24 13:20:00,219.81,219.81,219.44,219.55,3203.0,213.9322,213.9322,213.5721,213.6791,3203.0
2022-10-24 13:25:00,219.74,219.94,219.41,219.56,1610.0,213.864,214.0587,213.5429,213.6888,1610.0
2022-10-24 13:30:00,219.46,219.61,219.4,219.49,3140.0,213.5915,213.7375,213.5331,213.6207,3140.0
2022-10-24 13:35:00,219.41,219.41,219.22,219.34,3980.0,213.5429,213.5429,213.3579,213.4747,3980.0
2022-10-24 13:40:00,219.34,219.55,219.33,219.5,3708.0,213.4747,213.6791,213.465,213.6304,3708.0
2022-10-24 13:45:00,219.53,219.67,219.02,219.41,8518.0,213.6596,213.7959,213.1633,213.5429,8518.0
2022-10-24 13:50:00,219.54,219.58,219.45,219.49,2100.0,213.6694,213.7083,213.5818,213.6207,2100.0
2022-10-24 13:55:00,219.45,219.53,219.27,219.36,2840.0,213.5818,213.6596,213.4066,213.4942,2840.0
2022-10-24 14:00:00,219.41,219.98,219.41,219.98,6991.0,213.5429,214.0976,213.5429,214.0976,6991.0
2022-10-24 14:05:00,220.08,220.18,219.98,219.98,3268.0,214.1949,214.2923,214.0976,214.0976,3268.0
2022-10-24 14:10:00,219.99,220.21,219.98,220.11,3820.0,214.1073,214.3215,214.0976,214.2241,3820.0
2022-10-24 14:15:00,220.03,220.2,220.03,220.08,2940.0,214.1463,214.3117,214.1463,214.1949,2940.0
2022-10-24 14:20:00,220.12,220.23,220.05,220.18,5432.0,214.2339,214.3409,214.1657,214.2923,5432.0
2022-10-24 14:25:00,220.17,220.54,220.1,220.44,6104.0,214.2825,214.6426,214.2144,214.5453,6104.0
2022-10-24 14:30:00,220.34,220.65,220.34,220.62,4062.0,214.448,214.7497,214.448,214.7205,4062.0
2022-10-24 14:35:00,220.53,220.66,220.53,220.62,3206.0,214.6329,214.7594,214.6329,214.7205,3206.0
2022-10-24 14:40:00,220.58,221.09,220.39,221.08,13218.0,214.6816,215.1779,214.4966,215.1682,13218.0
2022-10-24 14:45:00,221.07,221.41,221.03,221.36,1576.0,215.1585,215.4894,215.1195,215.4407,1576.0
2022-10-24 14:50:00,221.41,221.41,221.14,221.24,3654.0,215.4894,215.4894,215.2266,215.3239,3654.0
2022-10-24 14:55:00,221.24,221.33,221.19,221.21,11914.0,215.3239,215.4115,215.2753,215.2947,11914.0
2022-10-24 15:00:00,221.24,221.48,221.21,221.48,19670.0,215.3239,215.5575,215.2947,215.5575,19670.0
2022-10-24 15:05:00,221.48,221.48,221.36,221.42,2691.0,215.5575,215.5575,215.4407,215.4991,2691.0
2022-10-24 15:10:00,221.52,221.57,221.31,221.34,8971.0,215.5964,215.6451,215.392,215.4212,8971.0
2022-10-24 15:15:00,221.34,221.82,221.34,221.67,10964.0,215.4212,215.8884,215.4212,215.7424,10964.0
2022-10-24 15:20:00,221.65,221.65,220.98,221.01,28067.0,215.723,215.723,215.0709,215.1001,28067.0
2022-10-24 15:25:00,221.01,221.33,220.81,220.87,34244.0,215.1001,215.4115,214.9054,214.9638,34244.0
2022-10-24 15:30:00,220.87,220.95,220.5,220.68,11737.0,214.9638,215.0417,214.6037,214.7789,11737.0
2022-10-24 15:35:00,220.68,220.73,220.46,220.64,11031.0,214.7789,214.8276,214.5648,214.74,11031.0
2022-10-24 15:40:00,220.65,221.01,220.61,220.99,17253.0,214.7497,215.1001,214.7108,215.0806,17253.0
2022-10-24 15:45:00,220.93,221.21,220.93,220.95,26910.0,215.0222,215.2947,215.0222,215.0417,26910.0
2022-10-24 15:50:00,221.03,221.2,220.51,220.52,33079.0,215.1195,215.285,214.6134,214.6232,33079.0
2022-10-24 15:55:00,220.48,220.79,220.32,220.61,55446.0,214.5842,214.886,214.4285,214.7108,55446.0
2022-10-25 09:30:00,219.58,221.85,219.58,221.61,20537.0,213.7083,215.9176,213.7083,215.684,20537.0
2022-10-25 09:35:00,221.44,221.54,219.61,219.97,17666.0,215.5186,215.6159,213.7375,214.0879,17666.0
2022-10-25 09:40:00,219.74,221.13,219.64,221.13,12925.0,213.864,215.2169,213.7667,215.2169,12925.0
2022-10-25 09:45:00,221.18,222.8,221.18,221.94,15061.0,215.2655,216.8422,215.2655,216.0052,15061.0
2022-10-25 09:50:00,221.94,222.48,221.51,222.14,8953.0,216.0052,216.5308,215.5867,216.1999,8953.0
2022-10-25 09:55:00,222.22,222.42,221.96,222.4,3175.0,216.2777,216.4724,216.0247,216.4529,3175.0
2022-10-25 10:00:00,222.08,222.67,221.8,222.35,24495.0,216.1415,216.7157,215.8689,216.4042,24495.0
2022-10-25 10:05:00,222.18,222.29,221.84,222.1,7589.0,216.2388,216.3458,215.9079,216.1609,7589.0
2022-10-25 10:10:00,222.19,222.35,221.74,222.15,9238.0,216.2485,216.4042,215.8105,216.2096,9238.0
2022-10-25 10:15:00,222.23,222.51,221.84,221.98,5962.0,216.2874,216.56,215.9079,216.0441,5962.0
2022-10-25 10:20:00,222.08,222.68,222.08,222.34,7605.0,216.1415,216.7254,216.1415,216.3945,7605.0
2022-10-25 10:25:00,222.3,222.59,222.12,222.37,4455.0,216.3556,216.6378,216.1804,216.4237,4455.0
2022-10-25 10:30:00,222.57,222.68,222.44,222.61,3436.0,216.6184,216.7254,216.4918,216.6573,3436.0
2022-10-25 10:35:00,222.91,222.92,222.27,222.31,3896.0,216.9493,216.959,216.3264,216.3653,3896.0
2022-10-25 10:40:00,222.39,222.61,222.28,222.59,3985.0,216.4432,216.6573,216.3361,216.6378,3985.0
2022-10-25 10:45:00,222.65,222.8,222.52,222.8,5012.0,216.6962,216.8422,216.5697,216.8422,5012.0
2022-10-25 10:50:00,222.84,223.41,222.83,223.18,3594.0,216.8811,217.4359,216.8714,217.212,3594.0
2022-10-25 10:55:00,223.34,223.34,222.95,223.04,5200.0,217.3678,217.3678,216.9882,217.0758,5200.0
2022-10-25 11:00:00,223.13,223.64,223.0,223.64,14289.0,217.1634,217.6597,217.0369,217.6597,14289.0
2022-10-25 11:05:00,223.66,223.81,223.44,223.53,3949.0,217.6792,217.8252,217.4651,217.5527,3949.0
2022-10-25 11:10:00,223.5,223.51,222.97,222.97,2482.0,217.5235,217.5332,217.0077,217.0077,2482.0
2022-10-25 11:15:00,223.04,223.38,222.93,223.38,4102.0,217.0758,217.4067,216.9687,217.4067,4102.0
2022-10-25 11:20:00,223.28,223.29,222.91,222.97,3695.0,217.3094,217.3191,216.9493,217.0077,3695.0
2022-10-25 11:25:00,223.15,223.15,222.93,223.15,3204.0,217.1828,217.1828,216.9687,217.1828,3204.0
2022-10-25 11:30:00,223.21,223.33,222.9,223.33,2436.0,217.2412,217.358,216.9395,217.358,2436.0
2022-10-25 11:35:00,223.28,223.39,222.94,222.95,13727.0,217.3094,217.4164,216.9785,216.9882,13727.0
2022-10-25 11:40:00,222.94,223.37,222.82,223.37,4405.0,216.9785,217.397,216.8617,217.397,4405.0
2022-10-25 11:45:00,223.37,223.37,223.04,223.08,2733.0,217.397,217.397,217.0758,217.1147,2733.0
2022-10-25 11:50:00,223.19,223.2,222.94,223.14,4527.0,217.2218,217.2315,216.9785,217.1731,4527.0
2022-10-25 11:55:00,223.14,223.2,222.99,223.07,1890.0,217.1731,217.2315,217.0271,217.105,1890.0
2022-10-25 12:00:00,223.08,223.16,222.86,222.86,4400.0,217.1147,217.1926,216.9006,216.9006,4400.0
2022-10-25 12:05:00,222.93,223.3,222.93,223.21,2226.0,216.9687,217.3288,216.9687,217.2412,2226.0
2022-10-25 12:10:00,223.26,223.78,223.25,223.75,4509.0,217.2899,217.796,217.2802,217.7668,4509.0
2022-10-25 12:15:00,223.79,223.95,223.61,223.95,5356.0,217.8057,217.9615,217.6305,217.9615,5356.0
2022-10-25 12:20:00,224.03,224.29,223.82,224.23,22575.0,218.0393,218.2924,217.8349,218.234,22575.0
2022-10-25 12:25:00,224.23,224.23,223.61,223.63,7020.0,218.234,218.234,217.6305,217.65,7020.0
2022-10-25 12:30:00,223.58,223.76,223.37,223.39,3073.0,217.6013,217.7765,217.397,217.4164,3073.0
2022-10-25 12:35:00,223.31,223.48,223.1,223.48,5184.0,217.3386,217.504,217.1342,217.504,5184.0
2022-10-25 12:40:00,223.5,223.5,223.19,223.41,5905.0,217.5235,217.5235,217.2218,217.4359,5905.0
2022-10-25 12:45:00,223.26,223.45,223.26,223.33,2335.0,217.2899,217.4748,217.2899,217.358,2335.0
2022-10-25 12:50:00,223.26,223.6,223.25,223.31,6683.0,217.2899,217.6208,217.2802,217.3386,6683.0
2022-10-25 12:55:00,223.26,223.4,223.26,223.33,4276.0,217.2899,217.4262,217.2899,217.358,4276.0
2022-10-25 13:00:00,223.4,223.57,223.2,223.23,5968.0,217.4262,217.5916,217.2315,217.2607,5968.0
2022-10-25 13:05:00,223.22,223.65,223.22,223.43,5854.0,217.251,217.6695,217.251,217.4554,5854.0
2022-10-25 13:10:00,223.37,223.37,223.14,223.27,2695.0,217.397,217.397,217.1731,217.2996,2695.0
2022-10-25 13:15:00,223.2,223.38,223.14,223.33,5775.0,217.2315,217.4067,217.1731,217.358,5775.0
2022-10-25 13:20:00,223.26,223.33,222.93,223.06,7593.0,217.2899,217.358,216.9687,217.0953,7593.0
2022-10-25 13:25:00,223.06,223.45,223.06,223.33,3114.0,217.0953,217.4748,217.0953,217.358,3114.0
2022-10-25 13:30:00,223.48,223.64,223.33,223.51,3008.0,217.504,217.6597,217.358,217.5332,3008.0
2022-10-25 13:35:00,223.47,223.53,223.26,223.31,3026.0,217.4943,217.5527,217.2899,217.3386,3026.0
2022-10-25 13:40:00,223.38,223.54,223.28,223.46,3109.0,217.4067,217.5624,217.3094,217.4846,3109.0
2022-10-25 13:45:00,223.44,223.45,223.31,223.45,1245.0,217.4651,217.4748,217.3386,217.4748,1245.0
2022-10-25 13:50:00,223.44,223.89,223.35,223.87,2125.0,217.4651,217.9031,217.3775,217.8836,2125.0
2022-10-25 13:55:00,223.89,223.89,223.57,223.69,2861.0,217.9031,217.9031,217.5916,217.7084,2861.0
2022-10-25 14:00:00,223.69,223.93,223.69,223.92,1749.0,217.7084,217.942,217.7084,217.9323,1749.0
2022-10-25 14:05:00,223.93,224.26,223.81,224.21,6272.0,217.942,218.2632,217.8252,218.2145,6272.0
2022-10-25 14:10:00,224.24,224.26,224.02,224.13,5883.0,218.2437,218.2632,218.0296,218.1366,5883.0
2022-10-25 14:15:00,224.13,224.5,224.08,224.29,7053.0,218.1366,218.4967,218.088,218.2924,7053.0
2022-10-25 14:20:00,224.39,224.48,224.14,224.14,5027.0,218.3897,218.4773,218.1464,218.1464,5027.0
2022-10-25 14:25:00,224.17,224.22,223.85,223.93,5557.0,218.1756,218.2242,217.8641,217.942,5557.0
2022-10-25 14:30:00,223.94,224.41,223.87,224.4,4582.0,217.9517,218.4092,217.8836,218.3994,4582.0
2022-10-25 14:35:00,224.3,224.62,224.3,224.35,6584.0,218.3021,218.6135,218.3021,218.3508,6584.0
2022-10-25 14:40:00,224.5,224.5,223.69,223.7,4887.0,218.4967,218.4967,217.7084,217.7181,4887.0
2022-10-25 14:45:00,223.68,224.08,223.66,224.08,4852.0,217.6987,218.088,217.6792,218.088,4852.0
2022-10-25 14:50:00,224.01,224.21,223.95,224.21,6253.0,218.0198,218.2145,217.9615,218.2145,6253.0
2022-10-25 14:55:00,224.17,224.39,224.1,224.31,9739.0,218.1756,218.3897,218.1074,218.3118,9739.0
2022-10-25 15:00:00,224.51,224.51,224.22,224.35,4337.0,218.5065,218.5065,218.2242,218.3508,4337.0
2022-10-25 15:05:00,224.54,224.7,224.41,224.69,5246.0,218.5357,218.6914,218.4092,218.6817,5246.0
2022-10-25 15:10:00,224.7,224.94,224.63,224.85,10333.0,218.6914,218.925,218.6233,218.8374,10333.0
2022-10-25 15:15:00,224.84,225.06,224.72,224.76,23887.0,218.8277,219.0418,218.7109,218.7498,23887.0
2022-10-25 15:20:00,224.77,225.02,224.75,224.89,19829.0,218.7595,219.0028,218.7401,218.8763,19829.0
2022-10-25 15:25:00,224.95,225.02,224.62,224.65,17393.0,218.9347,219.0028,218.6135,218.6427,17393.0
2022-10-25 15:30:00,224.65,225.39,224.54,224.9,18331.0,218.6427,219.3629,218.5357,218.886,18331.0
2022-10-25 15:35:00,224.92,225.1,224.62,225.1,15494.0,218.9055,219.0807,218.6135,219.0807,15494.0
2022-10-25 15:40:00,225.06,225.32,224.81,225.26,26950.0,219.0418,219.2948,218.7985,219.2364,26950.0
2022-10-25 15:45:00,225.26,225.27,224.85,225.07,30840.0,219.2364,219.2462,218.8374,219.0515,30840.0
2022-10-25 15:50:00,225.07,225.3,224.59,224.59,54816.0,219.0515,219.2754,218.5843,218.5843,54816.0
2022-10-25 15:55:00,224.62,224.8,224.43,224.67,104672.0,218.6135,218.7887,218.4286,218.6622,104672.0
2022-10-26 09:30:00,225.8,227.56,224.55,227.56,22932.0,219.762,221.4749,218.5454,221.4749,22932.0
2022-10-26 09:35:00,227.22,228.3,226.56,228.3,6964.0,221.144,222.1951,220.5017,222.1951,6964.0
2022-10-26 09:40:00,227.75,228.15,226.61,226.62,10237.0,221.6598,222.0491,220.5503,220.5601,10237.0
2022-10-26 09:45:00,226.69,227.04,226.12,227.03,13025.0,220.6282,220.9688,220.0734,220.9591,13025.0
2022-10-26 09:50:00,227.02,227.71,226.71,226.73,5419.0,220.9494,221.6209,220.6476,220.6671,5419.0
2022-10-26 09:55:00,226.78,227.15,226.61,226.74,3166.0,220.7158,221.0759,220.5503,220.6768,3166.0
2022-10-26 10:00:00,226.8,228.22,226.8,227.58,7117.0,220.7352,222.1173,220.7352,221.4944,7117.0
2022-10-26 10:05:00,227.65,228.32,227.39,227.94,7877.0,221.5625,222.2146,221.3095,221.8448,7877.0
2022-10-26 10:10:00,227.81,228.85,227.81,228.36,6306.0,221.7182,222.7304,221.7182,222.2535,6306.0
2022-10-26 10:15:00,228.65,229.04,228.33,228.99,12928.0,222.5358,222.9153,222.2243,222.8667,12928.0
2022-10-26 10:20:00,228.99,229.19,228.3,228.3,2498.0,222.8667,223.0613,222.1951,222.1951,2498.0
2022-10-26 10:25:00,228.46,228.99,228.33,228.7,4195.0,222.3509,222.8667,222.2243,222.5844,4195.0
2022-10-26 10:30:00,228.59,228.94,227.84,228.78,15127.0,222.4774,222.818,221.7474,222.6623,15127.0
2022-10-26 10:35:00,228.64,228.77,228.48,228.72,6450.0,222.526,222.6526,222.3703,222.6039,6450.0
2022-10-26 10:40:00,228.65,228.73,228.49,228.63,19072.0,222.5358,222.6136,222.3801,222.5163,19072.0
2022-10-26 10:45:00,228.71,229.42,228.62,229.42,11639.0,222.5942,223.2852,222.5066,223.2852,11639.0
2022-10-26 10:50:00,229.38,230.23,229.37,230.13,24229.0,223.2463,224.0735,223.2365,223.9762,24229.0
2022-10-26 10:55:00,230.18,230.29,229.72,230.0,32254.0,224.0249,224.1319,223.5772,223.8497,32254.0
2022-10-26 11:00:00,230.04,230.67,229.94,230.44,9557.0,223.8886,224.5018,223.7913,224.2779,9557.0
2022-10-26 11:05:00,230.31,230.61,230.3,230.47,9156.0,224.1514,224.4434,224.1417,224.3071,9156.0
2022-10-26 11:10:00,230.59,230.61,230.04,230.36,4981.0,224.4239,224.4434,223.8886,224.2,4981.0
2022-10-26 11:15:00,230.3,230.38,229.96,230.2,2716.0,224.1417,224.2195,223.8107,224.0443,2716.0
2022-10-26 11:20:00,229.91,230.27,229.91,230.27,7294.0,223.7621,224.1125,223.7621,224.1125,7294.0
2022-10-26 11:25:00,230.44,230.5,230.17,230.2,30173.0,224.2779,224.3363,224.0151,224.0443,30173.0
2022-10-26 11:30:00,230.23,230.68,230.07,230.68,8495.0,224.0735,224.5115,223.9178,224.5115,8495.0
2022-10-26 11:35:00,230.71,231.28,230.71,231.28,20112.0,224.5407,225.0954,224.5407,225.0954,20112.0
2022-10-26 11:40:00,231.11,231.18,230.59,230.72,4465.0,224.93,224.9981,224.4239,224.5504,4465.0
2022-10-26 11:45:00,230.77,231.05,230.69,230.95,3643.0,224.5991,224.8716,224.5212,224.7743,3643.0
2022-10-26 11:50:00,230.82,230.94,230.45,230.55,7069.0,224.6477,224.7645,224.2876,224.385,7069.0
2022-10-26 11:55:00,230.43,230.56,230.18,230.25,4922.0,224.2682,224.3947,224.0249,224.093,4922.0
2022-10-26 12:00:00,230.31,230.53,230.21,230.28,14511.0,224.1514,224.3655,224.0541,224.1222,14511.0
2022-10-26 12:05:00,230.0,230.26,229.61,229.76,65921.0,223.8497,224.1027,223.4701,223.6161,65921.0
2022-10-26 12:10:00,229.59,230.0,229.59,229.96,23756.0,223.4506,223.8497,223.4506,223.8107,23756.0
2022-10-26 12:15:00,229.96,230.32,229.84,230.3,15667.0,223.8107,224.1611,223.694,224.1417,15667.0
2022-10-26 12:20:00,230.27,230.64,230.24,230.47,20425.0,224.1125,224.4726,224.0833,224.3071,20425.0
2022-10-26 12:25:00,230.47,230.53,230.0,230.24,10785.0,224.3071,224.3655,223.8497,224.0833,10785.0
2022-10-26 12:30:00,230.14,230.27,230.0,230.0,5218.0,223.9859,224.1125,223.8497,223.8497,5218.0
2022-10-26 12:35:00,230.16,230.54,230.16,230.3,8363.0,224.0054,224.3752,224.0054,224.1417,8363.0
2022-10-26 12:40:00,230.31,230.31,230.0,230.0,2556.0,224.1514,224.1514,223.8497,223.8497,2556.0
2022-10-26 12:45:00,230.24,230.41,230.1,230.11,2215.0,224.0833,224.2487,223.947,223.9567,2215.0
2022-10-26 12:50:00,230.16,230.58,230.0,230.54,14242.0,224.0054,224.4142,223.8497,224.3752,14242.0
2022-10-26 12:55:00,230.46,230.61,229.77,230.01,4379.0,224.2974,224.4434,223.6258,223.8594,4379.0
2022-10-26 13:00:00,230.12,230.31,229.69,230.09,5690.0,223.9665,224.1514,223.548,223.9373,5690.0
2022-10-26 13:05:00,229.89,230.4,229.88,230.09,8032.0,223.7426,224.239,223.7329,223.9373,8032.0
2022-10-26 13:10:00,230.12,230.12,229.48,229.49,5111.0,223.9665,223.9665,223.3436,223.3533,5111.0
2022-10-26 13:15:00,229.45,229.85,229.09,229.81,8176.0,223.3144,223.7037,222.964,223.6648,8176.0
2022-10-26 13:20:00,229.98,230.07,229.64,229.8,18704.0,223.8302,223.9178,223.4993,223.655,18704.0
2022-10-26 13:25:00,229.54,229.61,229.32,229.61,3787.0,223.402,223.4701,223.1879,223.4701,3787.0
2022-10-26 13:30:00,229.51,229.54,229.24,229.31,3720.0,223.3728,223.402,223.11,223.1781,3720.0
2022-10-26 13:35:00,229.19,229.56,229.15,229.34,3141.0,223.0613,223.4214,223.0224,223.2073,3141.0
2022-10-26 13:40:00,229.41,229.41,229.08,229.26,3046.0,223.2754,223.2754,222.9543,223.1295,3046.0
2022-10-26 13:45:00,229.18,229.47,229.09,229.42,15501.0,223.0516,223.3338,222.964,223.2852,15501.0
2022-10-26 13:50:00,229.43,229.6,229.09,229.45,7113.0,223.2949,223.4604,222.964,223.3144,7113.0
2022-10-26 13:55:00,229.42,229.54,229.27,229.44,4068.0,223.2852,223.402,223.1392,223.3046,4068.0
2022-10-26 14:00:00,229.41,229.79,229.39,229.74,3538.0,223.2754,223.6453,223.256,223.5966,3538.0
2022-10-26 14:05:00,229.54,229.78,229.44,229.45,7841.0,223.402,223.6356,223.3046,223.3144,7841.0
2022-10-26 14:10:00,229.51,229.69,229.23,229.23,4731.0,223.3728,223.548,223.1003,223.1003,4731.0
2022-10-26 14:15:00,229.34,229.35,229.04,229.14,6314.0,223.2073,223.2171,222.9153,223.0127,6314.0
2022-10-26 14:20:00,229.14,229.4,228.94,229.31,16511.0,223.0127,223.2657,222.818,223.1781,16511.0
2022-10-26 14:25:00,229.41,229.66,229.1,229.21,12546.0,223.2754,223.5188,222.9737,223.0808,12546.0
2022-10-26 14:30:00,229.16,229.39,229.1,229.17,7327.0,223.0321,223.256,222.9737,223.0419,7327.0
2022-10-26 14:35:00,229.14,229.51,229.04,229.09,18021.0,223.0127,223.3728,222.9153,222.964,18021.0
2022-10-26 14:40:00,228.97,229.14,228.9,228.96,12047.0,222.8472,223.0127,222.7791,222.8375,12047.0
2022-10-26 14:45:00,229.0,229.24,228.84,229.0,27662.0,222.8764,223.11,222.7207,222.8764,27662.0
2022-10-26 14:50:00,229.05,229.06,228.72,228.75,22999.0,222.9251,222.9348,222.6039,222.6331,22999.0
2022-10-26 14:55:00,228.79,229.12,228.73,229.0,7459.0,222.672,222.9932,222.6136,222.8764,7459.0
2022-10-26 15:00:00,229.0,229.0,228.5,228.55,28952.0,222.8764,222.8764,222.3898,222.4384,28952.0
2022-10-26 15:05:00,228.56,228.85,228.56,228.85,5927.0,222.4482,222.7304,222.4482,222.7304,5927.0
2022-10-26 15:10:00,228.8,228.95,228.57,228.94,7869.0,222.6818,222.8277,222.4579,222.818,7869.0
2022-10-26 15:15:00,228.94,229.17,228.92,229.1,7530.0,222.818,223.0419,222.7986,222.9737,7530.0
2022-10-26 15:20:00,229.16,229.23,228.86,228.91,9230.0,223.0321,223.1003,222.7402,222.7888,9230.0
2022-10-26 15:25:00,228.95,229.25,228.91,229.18,11934.0,222.8277,223.1197,222.7888,223.0516,11934.0
2022-10-26 15:30:00,229.18,229.53,229.06,229.3,19885.0,223.0516,223.3922,222.9348,223.1684,19885.0
2022-10-26 15:35:00,229.3,229.95,229.12,229.54,24491.0,223.1684,223.801,222.9932,223.402,24491.0
2022-10-26 15:40:00,229.53,229.68,229.32,229.66,7732.0,223.3922,223.5382,223.1879,223.5188,7732.0
2022-10-26 15:45:00,229.57,229.9,229.4,229.43,21732.0,223.4312,223.7523,223.2657,223.2949,21732.0
2022-10-26 15:50:00,229.4,229.4,228.9,229.14,21972.0,223.2657,223.2657,222.7791,223.0127,21972.0
2022-10-26 15:55:00,229.08,229.13,228.41,228.66,80883.0,222.9543,223.0029,222.3022,222.5455,80883.0
2022-10-27 09:30:00,230.02,230.02,227.75,227.91,31457.0,223.8691,223.8691,221.6598,221.8156,31457.0
2022-10-27 09:35:00,227.86,229.26,227.59,228.64,13302.0,221.7669,223.1295,221.5041,222.526,13302.0
2022-10-27 09:40:00,228.64,229.4,228.27,229.0,13907.0,222.526,223.2657,222.1659,222.8764,13907.0
2022-10-27 09:45:00,229.0,229.18,227.93,227.94,22661.0,222.8764,223.0516,221.835,221.8448,22661.0
2022-10-27 09:50:00,228.14,228.14,226.79,227.14,25332.0,222.0394,222.0394,220.7255,221.0662,25332.0
2022-10-27 09:55:00,227.09,228.04,227.08,227.75,15443.0,221.0175,221.9421,221.0078,221.6598,15443.0
2022-10-27 10:00:00,227.75,227.84,227.47,227.83,4710.0,221.6598,221.7474,221.3873,221.7377,4710.0
2022-10-27 10:05:00,227.82,228.49,227.75,228.12,14467.0,221.728,222.3801,221.6598,222.0199,14467.0
2022-10-27 10:10:00,228.15,229.39,227.79,229.16,8223.0,222.0491,223.256,221.6988,223.0321,8223.0
2022-10-27 10:15:00,229.16,229.72,229.15,229.46,6132.0,223.0321,223.5772,223.0224,223.3241,6132.0
2022-10-27 10:20:00,229.29,229.76,228.85,229.76,8019.0,223.1587,223.6161,222.7304,223.6161,8019.0
2022-10-27 10:25:00,229.63,229.93,229.54,229.78,13854.0,223.4896,223.7815,223.402,223.6356,13854.0
2022-10-27 10:30:00,229.77,230.44,229.25,229.3,35021.0,223.6258,224.2779,223.1197,223.1684,35021.0
2022-10-27 10:35:00,229.36,229.47,229.15,229.19,11226.0,223.2268,223.3338,223.0224,223.0613,11226.0
2022-10-27 10:40:00,229.09,229.47,228.66,228.71,16515.0,222.964,223.3338,222.5455,222.5942,16515.0
2022-10-27 10:45:00,228.71,228.95,228.5,228.79,9838.0,222.5942,222.8277,222.3898,222.672,9838.0
2022-10-27 10:50:00,228.78,229.36,228.63,229.36,10624.0,222.6623,223.2268,222.5163,223.2268,10624.0
2022-10-27 10:55:00,229.35,229.38,228.43,228.5,23052.0,223.2171,223.2463,222.3217,222.3898,23052.0
2022-10-27 11:00:00,228.47,229.0,228.45,228.77,13164.0,222.3606,222.8764,222.3411,222.6526,13164.0
2022-10-27 11:05:00,228.8,229.24,228.66,229.16,24791.0,222.6818,223.11,222.5455,223.0321,24791.0
2022-10-27 11:10:00,229.29,229.65,229.2,229.45,11004.0,223.1587,223.509,223.0711,223.3144,11004.0
2022-10-27 11:15:00,229.45,229.49,228.93,229.13,16214.0,223.3144,223.3533,222.8083,223.0029,16214.0
2022-10-27 11:20:00,229.27,229.7,229.26,229.42,7565.0,223.1392,223.5577,223.1295,223.2852,7565.0
2022-10-27 11:25:00,229.43,229.78,229.11,229.78,22522.0,223.2949,223.6356,222.9835,223.6356,22522.0
2022-10-27 11:30:00,229.78,229.78,229.32,229.71,11135.0,223.6356,223.6356,223.1879,223.5674,11135.0
2022-10-27 11:35:00,229.73,229.97,229.12,229.2,16234.0,223.5869,223.8205,222.9932,223.0711,16234.0
2022-10-27 11:40:00,229.15,229.31,228.56,228.56,15634.0,223.0224,223.1781,222.4482,222.4482,15634.0
2022-10-27 11:45:00,228.55,228.87,228.17,228.72,9487.0,222.4384,222.7499,222.0686,222.6039,9487.0
2022-10-27 11:50:00,228.66,229.11,228.66,229.01,4021.0,222.5455,222.9835,222.5455,222.8861,4021.0
2022-10-27 11:55:00,229.1,229.1,228.66,228.66,11711.0,222.9737,222.9737,222.5455,222.5455,11711.0
2022-10-27 12:00:00,228.66,229.25,228.66,229.07,5737.0,222.5455,223.1197,222.5455,222.9445,5737.0
2022-10-27 12:05:00,229.19,229.49,229.04,229.04,7391.0,223.0613,223.3533,222.9153,222.9153,7391.0
2022-10-27 12:10:00,229.06,229.24,229.02,229.09,2870.0,222.9348,223.11,222.8959,222.964,2870.0
2022-10-27 12:15:00,229.04,229.04,228.45,228.58,4402.0,222.9153,222.9153,222.3411,222.4676,4402.0
2022-10-27 12:20:00,228.46,228.48,228.16,228.48,3742.0,222.3509,222.3703,222.0589,222.3703,3742.0
2022-10-27 12:25:00,228.5,228.5,227.87,227.96,11248.0,222.3898,222.3898,221.7766,221.8642,11248.0
2022-10-27 12:30:00,227.95,228.41,227.95,228.41,5879.0,221.8545,222.3022,221.8545,222.3022,5879.0
2022-10-27 12:35:00,228.41,228.57,228.19,228.2,13388.0,222.3022,222.4579,222.0881,222.0978,13388.0
2022-10-27 12:40:00,228.2,228.26,227.91,228.18,6575.0,222.0978,222.1562,221.8156,222.0783,6575.0
2022-10-27 12:45:00,228.18,228.5,227.87,228.04,26701.0,222.0783,222.3898,221.7766,221.9421,26701.0
2022-10-27 12:50:00,228.04,228.35,227.95,228.3,18379.0,221.9421,222.2438,221.8545,222.1951,18379.0
2022-10-27 12:55:00,228.4,228.6,228.15,228.6,4629.0,222.2925,222.4871,222.0491,222.4871,4629.0
2022-10-27 13:00:00,228.61,228.7,228.32,228.44,4816.0,222.4968,222.5844,222.2146,222.3314,4816.0
2022-10-27 13:05:00,228.53,228.94,228.43,228.9,6315.0,222.419,222.818,222.3217,222.7791,6315.0
2022-10-27 13:10:00,228.84,229.02,228.75,228.95,8398.0,222.7207,222.8959,222.6331,222.8277,8398.0
2022-10-27 13:15:00,229.03,229.36,228.98,229.17,11504.0,222.9056,223.2268,222.8569,223.0419,11504.0
2022-10-27 13:20:00,229.12,229.35,228.93,228.94,7918.0,222.9932,223.2171,222.8083,222.818,7918.0
2022-10-27 13:25:00,228.8,228.8,228.29,228.29,4790.0,222.6818,222.6818,222.1854,222.1854,4790.0
2022-10-27 13:30:00,228.45,228.45,228.18,228.31,4744.0,222.3411,222.3411,222.0783,222.2049,4744.0
2022-10-27 13:35:00,228.25,228.61,228.24,228.46,12888.0,222.1465,222.4968,222.1367,222.3509,12888.0
2022-10-27 13:40:00,228.37,228.61,228.37,228.61,6436.0,222.2633,222.4968,222.2633,222.4968,6436.0
2022-10-27 13:45:00,228.54,228.7,228.53,228.64,8172.0,222.4287,222.5844,222.419,222.526,8172.0
2022-10-27 13:50:00,228.7,228.73,228.52,228.54,7755.0,222.5844,222.6136,222.4092,222.4287,7755.0
2022-10-27 13:55:00,228.54,228.99,228.53,228.99,21691.0,222.4287,222.8667,222.419,222.8667,21691.0
2022-10-27 14:00:00,228.99,229.07,228.47,228.64,8577.0,222.8667,222.9445,222.3606,222.526,8577.0
2022-10-27 14:05:00,228.64,228.73,228.54,228.63,13694.0,222.526,222.6136,222.4287,222.5163,13694.0
2022-10-27 14:10:00,228.63,228.74,228.49,228.71,10825.0,222.5163,222.6234,222.3801,222.5942,10825.0
2022-10-27 14:15:00,228.73,228.81,228.6,228.76,10736.0,222.6136,222.6915,222.4871,222.6428,10736.0
2022-10-27 14:20:00,228.85,228.9,228.71,228.88,4853.0,222.7304,222.7791,222.5942,222.7596,4853.0
2022-10-27 14:25:00,228.88,229.0,228.79,228.93,11518.0,222.7596,222.8764,222.672,222.8083,11518.0
2022-10-27 14:30:00,228.95,229.05,228.82,229.05,9415.0,222.8277,222.9251,222.7012,222.9251,9415.0
2022-10-27 14:35:00,229.1,229.1,228.89,228.96,7608.0,222.9737,222.9737,222.7694,222.8375,7608.0
2022-10-27 14:40:00,228.96,229.38,228.9,228.96,12334.0,222.8375,223.2463,222.7791,222.8375,12334.0
2022-10-27 14:45:00,229.06,229.35,229.05,229.2,3620.0,222.9348,223.2171,222.9251,223.0711,3620.0
2022-10-27 14:50:00,229.22,229.28,229.17,229.18,6236.0,223.0905,223.1489,223.0419,223.0516,6236.0
2022-10-27 14:55:00,229.2,229.22,228.68,228.78,13158.0,223.0711,223.0905,222.565,222.6623,13158.0
2022-10-27 15:00:00,228.81,229.11,228.8,229.06,14757.0,222.6915,222.9835,222.6818,222.9348,14757.0
2022-10-27 15:05:00,229.06,229.1,228.51,228.53,7989.0,222.9348,222.9737,222.3995,222.419,7989.0
2022-10-27 15:10:00,228.45,228.98,228.41,228.85,18366.0,222.3411,222.8569,222.3022,222.7304,18366.0
2022-10-27 15:15:00,228.83,228.92,228.7,228.83,11861.0,222.711,222.7986,222.5844,222.711,11861.0
2022-10-27 15:20:00,228.77,229.07,228.71,228.98,9352.0,222.6526,222.9445,222.5942,222.8569,9352.0
2022-10-27 15:25:00,229.05,229.23,228.81,229.17,23671.0,222.9251,223.1003,222.6915,223.0419,23671.0
2022-10-27 15:30:00,229.0,229.58,228.85,229.31,7450.0,222.8764,223.4409,222.7304,223.1781,7450.0
2022-10-27 15:35:00,229.26,229.28,228.89,229.19,17708.0,223.1295,223.1489,222.7694,223.0613,17708.0
2022-10-27 15:40:00,229.22,229.22,228.95,229.01,9615.0,223.0905,223.0905,222.8277,222.8861,9615.0
2022-10-27 15:45:00,229.0,229.16,228.88,229.0,25173.0,222.8764,223.0321,222.7596,222.8764,25173.0
2022-10-27 15:50:00,229.06,229.16,228.33,228.34,49129.0,222.9348,223.0321,222.2243,222.2341,49129.0
2022-10-27 15:55:00,228.3,228.53,227.99,228.41,89856.0,222.1951,222.419,221.8934,222.3022,89856.0
2022-10-28 09:30:00,228.35,230.16,228.21,229.91,26128.0,222.2438,224.0054,222.1075,223.7621,26128.0
2022-10-28 09:35:00,229.62,229.73,228.75,228.92,3300.0,223.4798,223.5869,222.6331,222.7986,3300.0
2022-10-28 09:40:00,229.26,230.01,228.88,229.8,5275.0,223.1295,223.8594,222.7596,223.655,5275.0
2022-10-28 09:45:00,230.17,230.26,229.31,230.01,7577.0,224.0151,224.1027,223.1781,223.8594,7577.0
2022-10-28 09:50:00,229.83,230.13,229.41,229.98,6146.0,223.6842,223.9762,223.2754,223.8302,6146.0
2022-10-28 09:55:00,230.27,230.59,229.74,229.84,22099.0,224.1125,224.4239,223.5966,223.694,22099.0
2022-10-28 10:00:00,229.84,230.31,228.47,229.12,9769.0,223.694,224.1514,222.3606,222.9932,9769.0
2022-10-28 10:05:00,229.04,229.53,229.01,229.26,13041.0,222.9153,223.3922,222.8861,223.1295,13041.0
2022-10-28 10:10:00,229.39,229.45,228.59,228.98,23389.0,223.256,223.3144,222.4774,222.8569,23389.0
2022-10-28 10:15:00,228.98,229.49,228.69,228.72,33493.0,222.8569,223.3533,222.5747,222.6039,33493.0
2022-10-28 10:20:00,228.71,229.18,228.63,228.86,14114.0,222.5942,223.0516,222.5163,222.7402,14114.0
2022-10-28 10:25:00,228.88,229.7,228.88,229.04,9081.0,222.7596,223.5577,222.7596,222.9153,9081.0
2022-10-28 10:30:00,229.27,230.09,229.19,230.04,6992.0,223.1392,223.9373,223.0613,223.8886,6992.0
2022-10-28 10:35:00,230.08,230.1,229.8,230.04,4225.0,223.9275,223.947,223.655,223.8886,4225.0
2022-10-28 10:40:00,230.06,230.12,229.78,230.12,13062.0,223.9081,223.9665,223.6356,223.9665,13062.0
2022-10-28 10:45:00,230.19,230.37,229.9,230.06,6526.0,224.0346,224.2098,223.7523,223.9081,6526.0
2022-10-28 10:50:00,230.12,230.18,229.79,230.09,9212.0,223.9665,224.0249,223.6453,223.9373,9212.0
2022-10-28 10:55:00,230.21,230.63,230.08,230.2,7360.0,224.0541,224.4628,223.9275,224.0443,7360.0
2022-10-28 11:00:00,230.11,230.64,230.11,230.43,15098.0,223.9567,224.4726,223.9567,224.2682,15098.0
2022-10-28 11:05:00,230.49,230.92,230.3,230.9,9888.0,224.3266,224.7451,224.1417,224.7256,9888.0
2022-10-28 11:10:00,230.99,231.2,230.68,230.68,4348.0,224.8132,225.0176,224.5115,224.5115,4348.0
2022-10-28 11:15:00,230.6,230.78,230.51,230.68,4162.0,224.4336,224.6088,224.346,224.5115,4162.0
2022-10-28 11:20:00,230.92,231.07,230.79,230.98,6999.0,224.7451,224.8911,224.6185,224.8035,6999.0
2022-10-28 11:25:00,230.87,230.87,230.41,230.55,7630.0,224.6964,224.6964,224.2487,224.385,7630.0
2022-10-28 11:30:00,230.62,230.81,230.52,230.56,6081.0,224.4531,224.638,224.3558,224.3947,6081.0
2022-10-28 11:35:00,230.56,230.56,230.18,230.48,2779.0,224.3947,224.3947,224.0249,224.3168,2779.0
2022-10-28 11:40:00,230.51,230.72,230.3,230.3,4193.0,224.346,224.5504,224.1417,224.1417,4193.0
2022-10-28 11:45:00,230.44,230.78,230.43,230.65,2340.0,224.2779,224.6088,224.2682,224.4823,2340.0
2022-10-28 11:50:00,230.61,230.98,230.56,230.72,5856.0,224.4434,224.8035,224.3947,224.5504,5856.0
2022-10-28 11:55:00,230.52,230.75,230.21,230.23,1125.0,224.3558,224.5796,224.0541,224.0735,1125.0
2022-10-28 12:00:00,230.16,230.54,230.1,230.27,5238.0,224.0054,224.3752,223.947,224.1125,5238.0
2022-10-28 12:05:00,230.22,230.3,229.9,230.1,4963.0,224.0638,224.1417,223.7523,223.947,4963.0
2022-10-28 12:10:00,230.04,230.81,230.03,230.81,9709.0,223.8886,224.638,223.8789,224.638,9709.0
2022-10-28 12:15:00,230.81,231.17,230.66,230.74,6255.0,224.638,224.9884,224.492,224.5699,6255.0
2022-10-28 12:20:00,230.88,231.24,230.88,231.1,7619.0,224.7061,225.0565,224.7061,224.9203,7619.0
2022-10-28 12:25:00,231.07,231.23,230.96,231.0,7301.0,224.8911,225.0468,224.784,224.8229,7301.0
2022-10-28 12:30:00,231.01,231.12,230.78,231.09,5469.0,224.8327,224.9397,224.6088,224.9105,5469.0
2022-10-28 12:35:00,230.95,230.97,230.55,230.55,3618.0,224.7743,224.7937,224.385,224.385,3618.0
2022-10-28 12:40:00,230.51,230.67,230.28,230.67,11572.0,224.346,224.5018,224.1222,224.5018,11572.0
2022-10-28 12:45:00,230.67,230.84,230.5,230.84,11498.0,224.5018,224.6672,224.3363,224.6672,11498.0
2022-10-28 12:50:00,230.8,231.12,230.8,231.12,8548.0,224.6283,224.9397,224.6283,224.9397,8548.0
2022-10-28 12:55:00,231.14,231.14,230.67,230.75,4714.0,224.9592,224.9592,224.5018,224.5796,4714.0
2022-10-28 13:00:00,230.8,230.91,230.65,230.78,4853.0,224.6283,224.7353,224.4823,224.6088,4853.0
2022-10-28 13:05:00,230.81,231.04,230.7,230.95,7819.0,224.638,224.8619,224.531,224.7743,7819.0
2022-10-28 13:10:00,230.99,231.01,230.83,230.92,3949.0,224.8132,224.8327,224.6575,224.7451,3949.0
2022-10-28 13:15:00,230.94,230.94,230.48,230.52,4428.0,224.7645,224.7645,224.3168,224.3558,4428.0
2022-10-28 13:20:00,230.48,230.54,230.1,230.13,10070.0,224.3168,224.3752,223.947,223.9762,10070.0
2022-10-28 13:25:00,230.13,230.67,230.12,230.42,5612.0,223.9762,224.5018,223.9665,224.2584,5612.0
2022-10-28 13:30:00,230.39,230.56,230.28,230.5,9937.0,224.2292,224.3947,224.1222,224.3363,9937.0
2022-10-28 13:35:00,230.5,230.69,230.34,230.4,11533.0,224.3363,224.5212,224.1806,224.239,11533.0
2022-10-28 13:40:00,230.44,230.52,230.25,230.46,13608.0,224.2779,224.3558,224.093,224.2974,13608.0
2022-10-28 13:45:00,230.47,230.82,230.47,230.7,8532.0,224.3071,224.6477,224.3071,224.531,8532.0
2022-10-28 13:50:00,230.72,230.95,230.7,230.76,11811.0,224.5504,224.7743,224.531,224.5893,11811.0
2022-10-28 13:55:00,230.7,230.77,230.34,230.46,19219.0,224.531,224.5991,224.1806,224.2974,19219.0
2022-10-28 14:00:00,230.45,230.58,230.21,230.21,13030.0,224.2876,224.4142,224.0541,224.0541,13030.0
2022-10-28 14:05:00,230.24,230.47,229.99,230.16,7759.0,224.0833,224.3071,223.8399,224.0054,7759.0
2022-10-28 14:10:00,230.15,230.3,230.14,230.26,2439.0,223.9957,224.1417,223.9859,224.1027,2439.0
2022-10-28 14:15:00,230.21,230.43,230.18,230.25,2925.0,224.0541,224.2682,224.0249,224.093,2925.0
2022-10-28 14:20:00,230.26,230.28,230.1,230.11,4277.0,224.1027,224.1222,223.947,223.9567,4277.0
2022-10-28 14:25:00,230.05,230.1,229.82,229.82,4400.0,223.8983,223.947,223.6745,223.6745,4400.0
2022-10-28 14:30:00,229.84,229.97,229.74,229.9,8086.0,223.694,223.8205,223.5966,223.7523,8086.0
2022-10-28 14:35:00,229.85,230.0,229.32,229.68,22986.0,223.7037,223.8497,223.1879,223.5382,22986.0
2022-10-28 14:40:00,229.72,229.83,229.52,229.52,15265.0,223.5772,223.6842,223.3825,223.3825,15265.0
2022-10-28 14:45:00,229.49,229.52,229.23,229.32,12269.0,223.3533,223.3825,223.1003,223.1879,12269.0
2022-10-28 14:50:00,229.35,229.49,229.18,229.29,8692.0,223.2171,223.3533,223.0516,223.1587,8692.0
2022-10-28 14:55:00,229.33,229.56,229.24,229.38,7751.0,223.1976,223.4214,223.11,223.2463,7751.0
2022-10-28 15:00:00,229.42,229.94,229.34,229.55,14173.0,223.2852,223.7913,223.2073,223.4117,14173.0
2022-10-28 15:05:00,229.51,229.76,229.37,229.74,10667.0,223.3728,223.6161,223.2365,223.5966,10667.0
2022-10-28 15:10:00,229.84,229.9,229.63,229.75,9411.0,223.694,223.7523,223.4896,223.6064,9411.0
2022-10-28 15:15:00,229.73,229.77,229.14,229.25,6517.0,223.5869,223.6258,223.0127,223.1197,6517.0
2022-10-28 15:20:00,229.23,229.34,228.96,229.14,11543.0,223.1003,223.2073,222.8375,223.0127,11543.0
2022-10-28 15:25:00,229.13,229.38,229.1,229.34,9742.0,223.0029,223.2463,222.9737,223.2073,9742.0
2022-10-28 15:30:00,229.28,229.28,228.87,228.94,15632.0,223.1489,223.1489,222.7499,222.818,15632.0
2022-10-28 15:35:00,228.88,229.14,228.62,229.11,10905.0,222.7596,223.0127,222.5066,222.9835,10905.0
2022-10-28 15:40:00,229.07,229.34,229.02,229.17,14039.0,222.9445,223.2073,222.8959,223.0419,14039.0
2022-10-28 15:45:00,229.14,229.14,228.82,229.05,25355.0,223.0127,223.0127,222.7012,222.9251,25355.0
2022-10-28 15:50:00,229.16,229.25,228.87,229.09,43791.0,223.0321,223.1197,222.7499,222.964,43791.0
2022-10-28 15:55:00,229.1,229.32,228.82,229.19,80990.0,222.9737,223.1879,222.7012,223.0613,80990.0
2022-10-31 09:30:00,227.83,228.16,227.18,227.62,56505.0,221.7377,222.0589,221.1051,221.5333,56505.0
2022-10-31 09:35:00,227.72,228.51,226.29,227.74,25041.0,221.6306,222.3995,220.2389,221.6501,25041.0
2022-10-31 09:40:00,227.69,228.36,227.03,227.81,27877.0,221.6014,222.2535,220.9591,221.7182,27877.0
2022-10-31 09:45:00,227.72,228.07,226.84,227.45,20282.0,221.6306,221.9713,220.7742,221.3679,20282.0
2022-10-31 09:50:00,227.4,229.8,227.39,229.59,17916.0,221.3192,223.655,221.3095,223.4506,17916.0
2022-10-31 09:55:00,229.48,229.62,228.44,228.98,26598.0,223.3436,223.4798,222.3314,222.8569,26598.0
2022-10-31 10:00:00,228.53,228.64,227.95,228.64,20321.0,222.419,222.526,221.8545,222.526,20321.0
2022-10-31 10:05:00,228.65,228.85,228.21,228.21,15071.0,222.5358,222.7304,222.1075,222.1075,15071.0
2022-10-31 10:10:00,228.07,228.59,228.02,228.23,10437.0,221.9713,222.4774,221.9226,222.127,10437.0
2022-10-31 10:15:00,228.21,229.16,228.21,229.03,9422.0,222.1075,223.0321,222.1075,222.9056,9422.0
2022-10-31 10:20:00,229.04,229.19,228.75,228.93,13769.0,222.9153,223.0613,222.6331,222.8083,13769.0
2022-10-31 10:25:00,228.93,229.0,228.71,228.82,14133.0,222.8083,222.8764,222.5942,222.7012,14133.0
2022-10-31 10:30:00,228.82,228.82,228.21,228.59,12557.0,222.7012,222.7012,222.1075,222.4774,12557.0
2022-10-31 10:35:00,228.59,228.68,228.29,228.61,14588.0,222.4774,222.565,222.1854,222.4968,14588.0
2022-10-31 10:40:00,228.58,228.83,228.54,228.54,9352.0,222.4676,222.711,222.4287,222.4287,9352.0
2022-10-31 10:45:00,228.47,228.48,226.96,226.98,21807.0,222.3606,222.3703,220.891,220.9104,21807.0
2022-10-31 10:50:00,227.07,227.21,226.56,226.56,19071.0,220.998,221.1343,220.5017,220.5017,19071.0
2022-10-31 10:55:00,226.54,227.09,226.36,227.0,35834.0,220.4822,221.0175,220.307,220.9299,35834.0
2022-10-31 11:00:00,226.92,227.52,226.81,227.27,13812.0,220.852,221.436,220.745,221.1927,13812.0
2022-10-31 11:05:00,227.18,227.6,227.12,227.46,19388.0,221.1051,221.5138,221.0467,221.3776,19388.0
2022-10-31 11:10:00,227.46,227.56,227.08,227.09,21083.0,221.3776,221.4749,221.0078,221.0175,21083.0
2022-10-31 11:15:00,227.18,227.49,227.18,227.35,9469.0,221.1051,221.4068,221.1051,221.2705,9469.0
2022-10-31 11:20:00,227.36,228.1,227.18,227.96,7306.0,221.2803,222.0005,221.1051,221.8642,7306.0
2022-10-31 11:25:00,227.97,228.1,227.67,227.69,8569.0,221.874,222.0005,221.582,221.6014,8569.0
2022-10-31 11:30:00,227.71,228.02,227.58,227.79,5087.0,221.6209,221.9226,221.4944,221.6988,5087.0
2022-10-31 11:35:00,227.74,227.94,227.74,227.79,4872.0,221.6501,221.8448,221.6501,221.6988,4872.0
2022-10-31 11:40:00,227.88,228.84,227.79,228.7,10390.0,221.7864,222.7207,221.6988,222.5844,10390.0
2022-10-31 11:45:00,228.74,228.99,228.66,228.79,8529.0,222.6234,222.8667,222.5455,222.672,8529.0
2022-10-31 11:50:00,228.78,229.09,228.59,228.65,6358.0,222.6623,222.964,222.4774,222.5358,6358.0
2022-10-31 11:55:00,228.73,228.87,228.04,228.33,10937.0,222.6136,222.7499,221.9421,222.2243,10937.0
2022-10-31 12:00:00,228.42,228.78,228.28,228.56,7937.0,222.3119,222.6623,222.1757,222.4482,7937.0
2022-10-31 12:05:00,228.56,228.64,228.21,228.28,10071.0,222.4482,222.526,222.1075,222.1757,10071.0
2022-10-31 12:10:00,228.26,228.78,228.25,228.78,8189.0,222.1562,222.6623,222.1465,222.6623,8189.0
2022-10-31 12:15:00,228.81,229.03,228.7,228.87,6707.0,222.6915,222.9056,222.5844,222.7499,6707.0
2022-10-31 12:20:00,228.88,229.0,228.75,228.86,6749.0,222.7596,222.8764,222.6331,222.7402,6749.0
2022-10-31 12:25:00,228.86,228.96,228.49,228.59,7322.0,222.7402,222.8375,222.3801,222.4774,7322.0
2022-10-31 12:30:00,228.52,228.53,228.02,228.13,20267.0,222.4092,222.419,221.9226,222.0297,20267.0
2022-10-31 12:35:00,228.13,228.33,228.05,228.27,7417.0,222.0297,222.2243,221.9518,222.1659,7417.0
2022-10-31 12:40:00,228.27,228.4,227.74,227.77,8655.0,222.1659,222.2925,221.6501,221.6793,8655.0
2022-10-31 12:45:00,227.77,228.29,227.73,228.25,8657.0,221.6793,222.1854,221.6404,222.1465,8657.0
2022-10-31 12:50:00,228.27,228.45,227.77,227.77,15988.0,222.1659,222.3411,221.6793,221.6793,15988.0
2022-10-31 12:55:00,227.81,228.31,227.81,228.15,8631.0,221.7182,222.2049,221.7182,222.0491,8631.0
2022-10-31 13:00:00,228.15,228.28,227.98,228.02,3940.0,222.0491,222.1757,221.8837,221.9226,3940.0
2022-10-31 13:05:00,227.93,228.44,227.86,228.21,6936.0,221.835,222.3314,221.7669,222.1075,6936.0
2022-10-31 13:10:00,228.23,228.23,227.95,228.12,5067.0,222.127,222.127,221.8545,222.0199,5067.0
2022-10-31 13:15:00,228.12,228.35,228.04,228.31,5847.0,222.0199,222.2438,221.9421,222.2049,5847.0
2022-10-31 13:20:00,228.31,228.83,228.23,228.65,14207.0,222.2049,222.711,222.127,222.5358,14207.0
2022-10-31 13:25:00,228.51,229.05,228.51,229.02,7844.0,222.3995,222.9251,222.3995,222.8959,7844.0
2022-10-31 13:30:00,228.88,228.93,228.76,228.92,4672.0,222.7596,222.8083,222.6428,222.7986,4672.0
2022-10-31 13:35:00,228.92,229.14,228.82,229.04,9809.0,222.7986,223.0127,222.7012,222.9153,9809.0
2022-10-31 13:40:00,229.1,229.21,228.83,229.19,9751.0,222.9737,223.0808,222.711,223.0613,9751.0
2022-10-31 13:45:00,229.14,229.14,228.9,229.05,8956.0,223.0127,223.0127,222.7791,222.9251,8956.0
2022-10-31 13:50:00,229.08,229.17,228.76,229.04,26032.0,222.9543,223.0419,222.6428,222.9153,26032.0
2022-10-31 13:55:00,228.97,229.04,228.54,228.55,17955.0,222.8472,222.9153,222.4287,222.4384,17955.0
2022-10-31 14:00:00,228.55,229.11,228.53,228.96,24720.0,222.4384,222.9835,222.419,222.8375,24720.0
2022-10-31 14:05:00,228.92,229.12,228.83,228.99,9611.0,222.7986,222.9932,222.711,222.8667,9611.0
2022-10-31 14:10:00,229.0,229.11,228.75,229.02,49640.0,222.8764,222.9835,222.6331,222.8959,49640.0
2022-10-31 14:15:00,228.93,229.31,228.8,229.1,35897.0,222.8083,223.1781,222.6818,222.9737,35897.0
2022-10-31 14:20:00,229.04,229.13,228.56,228.56,19985.0,222.9153,223.0029,222.4482,222.4482,19985.0
2022-10-31 14:25:00,228.54,228.54,228.13,228.13,12669.0,222.4287,222.4287,222.0297,222.0297,12669.0
2022-10-31 14:30:00,228.13,228.61,228.08,228.37,15570.0,222.0297,222.4968,221.981,222.2633,15570.0
2022-10-31 14:35:00,228.43,228.67,228.01,228.06,27123.0,222.3217,222.5552,221.9129,221.9615,27123.0
2022-10-31 14:40:00,227.99,228.44,227.68,228.27,18681.0,221.8934,222.3314,221.5917,222.1659,18681.0
2022-10-31 14:45:00,228.33,228.42,228.06,228.34,9266.0,222.2243,222.3119,221.9615,222.2341,9266.0
2022-10-31 14:50:00,228.42,228.81,228.28,228.59,9867.0,222.3119,222.6915,222.1757,222.4774,9867.0
2022-10-31 14:55:00,228.64,228.64,228.11,228.31,13465.0,222.526,222.526,222.0102,222.2049,13465.0
2022-10-31 15:00:00,228.25,228.25,227.91,227.97,43150.0,222.1465,222.1465,221.8156,221.874,43150.0
2022-10-31 15:05:00,227.91,228.11,227.81,227.88,57461.0,221.8156,222.0102,221.7182,221.7864,57461.0
2022-10-31 15:10:00,227.99,228.12,227.63,227.69,20940.0,221.8934,222.0199,221.543,221.6014,20940.0
2022-10-31 15:15:00,227.7,227.83,227.47,227.72,39960.0,221.6112,221.7377,221.3873,221.6306,39960.0
2022-10-31 15:20:00,227.69,228.54,227.68,228.49,50832.0,221.6014,222.4287,221.5917,222.3801,50832.0
2022-10-31 15:25:00,228.55,229.12,228.51,229.0,19595.0,222.4384,222.9932,222.3995,222.8764,19595.0
2022-10-31 15:30:00,228.99,229.3,228.9,229.19,39763.0,222.8667,223.1684,222.7791,223.0613,39763.0
2022-10-31 15:35:00,229.22,229.7,229.15,229.38,16625.0,223.0905,223.5577,223.0224,223.2463,16625.0
2022-10-31 15:40:00,229.38,229.7,229.17,229.18,25355.0,223.2463,223.5577,223.0419,223.0516,25355.0
2022-10-31 15:45:00,229.16,229.24,228.81,228.96,57776.0,223.0321,223.11,222.6915,222.8375,57776.0
2022-10-31 15:50:00,228.87,229.2,228.76,228.85,76136.0,222.7499,223.0711,222.6428,222.7304,76136.0
2022-10-31 15:55:00,228.87,229.2,228.6,229.12,147622.0,222.7499,223.0711,222.4871,222.9932,147622.0
2022-11-01 09:30:00,214.55,215.78,212.0,213.19,248048.0,208.8128,210.0099,206.331,207.4892,248048.0
2022-11-01 09:35:00,212.93,221.82,212.67,220.41,138150.0,207.2361,215.8884,206.9831,214.5161,138150.0
2022-11-01 09:40:00,220.39,220.59,217.45,218.42,136347.0,214.4966,214.6913,211.6353,212.5793,136347.0
2022-11-01 09:45:00,218.74,219.21,217.37,218.2,36409.0,212.8908,213.3482,211.5574,212.3652,36409.0
2022-11-01 09:50:00,218.55,218.56,217.49,217.56,26679.0,212.7059,212.7156,211.6742,211.7423,26679.0
2022-11-01 09:55:00,217.58,219.3,217.38,218.34,58968.0,211.7618,213.4358,211.5671,212.5015,58968.0
2022-11-01 10:00:00,218.24,220.51,217.26,220.01,61439.0,212.4041,214.6134,211.4503,214.1268,61439.0
2022-11-01 10:05:00,220.01,220.35,218.51,219.46,50182.0,214.1268,214.4577,212.6669,213.5915,50182.0
2022-11-01 10:10:00,219.55,221.09,219.29,219.91,93608.0,213.6791,215.1779,213.4261,214.0295,93608.0
2022-11-01 10:15:00,219.99,220.11,219.19,219.48,39759.0,214.1073,214.2241,213.3287,213.611,39759.0
2022-11-01 10:20:00,219.49,219.69,218.23,218.38,37838.0,213.6207,213.8154,212.3944,212.5404,37838.0
2022-11-01 10:25:00,218.38,220.27,218.37,220.11,20738.0,212.5404,214.3799,212.5307,214.2241,20738.0
2022-11-01 10:30:00,220.11,220.24,219.24,220.13,19093.0,214.2241,214.3507,213.3774,214.2436,19093.0
2022-11-01 10:35:00,220.1,220.99,219.83,219.9,24213.0,214.2144,215.0806,213.9516,214.0198,24213.0
2022-11-01 10:40:00,219.78,219.83,218.73,219.67,31920.0,213.903,213.9516,212.881,213.7959,31920.0
2022-11-01 10:45:00,219.7,220.14,218.86,219.17,24277.0,213.8251,214.2533,213.0076,213.3093,24277.0
2022-11-01 10:50:00,219.3,220.06,219.3,219.8,17427.0,213.4358,214.1755,213.4358,213.9224,17427.0
2022-11-01 10:55:00,219.64,219.69,217.5,218.48,28303.0,213.7667,213.8154,211.6839,212.6377,28303.0
2022-11-01 11:00:00,218.53,218.92,217.78,218.55,25344.0,212.6864,213.066,211.9564,212.7059,25344.0
2022-11-01 11:05:00,218.63,218.67,217.5,217.52,23629.0,212.7837,212.8226,211.6839,211.7034,23629.0
2022-11-01 11:10:00,217.44,217.83,217.17,217.45,14334.0,211.6255,212.0051,211.3628,211.6353,14334.0
2022-11-01 11:15:00,217.45,217.49,216.98,217.04,16022.0,211.6353,211.6742,211.1778,211.2362,16022.0
2022-11-01 11:20:00,217.14,217.14,216.28,216.91,20994.0,211.3336,211.3336,210.4966,211.1097,20994.0
2022-11-01 11:25:00,216.83,217.79,216.69,217.79,17783.0,211.0318,211.9662,210.8956,211.9662,17783.0
2022-11-01 11:30:00,217.66,218.2,217.38,218.14,8607.0,211.8397,212.3652,211.5671,212.3068,8607.0
2022-11-01 11:35:00,218.05,218.3,217.2,217.27,16908.0,212.2192,212.4625,211.392,211.4601,16908.0
2022-11-01 11:40:00,217.3,217.98,216.99,217.79,14548.0,211.4893,212.1511,211.1876,211.9662,14548.0
2022-11-01 11:45:00,217.78,218.86,217.78,218.75,7150.0,211.9564,213.0076,211.9564,212.9005,7150.0
2022-11-01 11:50:00,218.61,219.2,217.99,218.22,15091.0,212.7642,213.3385,212.1608,212.3847,15091.0
2022-11-01 11:55:00,218.27,218.83,217.99,218.55,13848.0,212.4333,212.9784,212.1608,212.7059,13848.0
2022-11-01 12:00:00,218.55,219.12,218.43,219.12,12933.0,212.7059,213.2606,212.5891,213.2606,12933.0
2022-11-01 12:05:00,219.09,220.11,218.87,219.53,23961.0,213.2314,214.2241,213.0173,213.6596,23961.0
2022-11-01 12:10:00,219.59,219.66,219.01,219.01,7658.0,213.718,213.7862,213.1536,213.1536,7658.0
2022-11-01 12:15:00,219.13,219.34,218.96,218.99,10241.0,213.2703,213.4747,213.1049,213.1341,10241.0
2022-11-01 12:20:00,218.99,219.81,218.99,219.32,21854.0,213.1341,213.9322,213.1341,213.4553,21854.0
2022-11-01 12:25:00,219.31,220.31,219.3,220.2,24657.0,213.4455,214.4188,213.4358,214.3117,24657.0
2022-11-01 12:30:00,220.19,220.25,219.62,219.62,12091.0,214.302,214.3604,213.7472,213.7472,12091.0
2022-11-01 12:35:00,219.77,220.21,219.72,220.02,12187.0,213.8932,214.3215,213.8446,214.1365,12187.0
2022-11-01 12:40:00,220.0,220.08,219.63,220.08,7484.0,214.1171,214.1949,213.757,214.1949,7484.0
2022-11-01 12:45:00,220.08,220.31,219.99,220.02,7506.0,214.1949,214.4188,214.1073,214.1365,7506.0
2022-11-01 12:50:00,220.09,220.3,219.74,220.22,12793.0,214.2047,214.4091,213.864,214.3312,12793.0
2022-11-01 12:55:00,220.23,220.34,219.91,220.06,8909.0,214.3409,214.448,214.0295,214.1755,8909.0
2022-11-01 13:00:00,220.16,220.68,220.16,220.43,11884.0,214.2728,214.7789,214.2728,214.5356,11884.0
2022-11-01 13:05:00,220.47,220.72,220.24,220.53,33657.0,214.5745,214.8178,214.3507,214.6329,33657.0
2022-11-01 13:10:00,220.53,221.35,220.52,221.06,13262.0,214.6329,215.431,214.6232,215.1487,13262.0
2022-11-01 13:15:00,221.09,221.32,220.87,221.16,12385.0,215.1779,215.4018,214.9638,215.2461,12385.0
2022-11-01 13:20:00,221.15,221.54,220.92,220.99,13072.0,215.2363,215.6159,215.0125,215.0806,13072.0
2022-11-01 13:25:00,220.96,221.14,220.9,220.93,11145.0,215.0514,215.2266,214.993,215.0222,11145.0
2022-11-01 13:30:00,221.03,221.51,220.92,221.42,12390.0,215.1195,215.5867,215.0125,215.4991,12390.0
2022-11-01 13:35:00,221.42,221.45,220.79,221.08,12878.0,215.4991,215.5283,214.886,215.1682,12878.0
2022-11-01 13:40:00,221.06,221.44,220.83,220.83,22958.0,215.1487,215.5186,214.9249,214.9249,22958.0
2022-11-01 13:45:00,220.95,221.3,220.77,221.03,13231.0,215.0417,215.3823,214.8665,215.1195,13231.0
2022-11-01 13:50:00,221.12,221.42,220.65,220.65,46550.0,215.2071,215.4991,214.7497,214.7497,46550.0
2022-11-01 13:55:00,220.72,220.92,220.52,220.77,13682.0,214.8178,215.0125,214.6232,214.8665,13682.0
2022-11-01 14:00:00,220.73,220.9,220.66,220.83,9677.0,214.8276,214.993,214.7594,214.9249,9677.0
2022-11-01 14:05:00,220.83,221.13,220.65,221.13,31705.0,214.9249,215.2169,214.7497,215.2169,31705.0
2022-11-01 14:10:00,221.13,221.19,221.01,221.1,6544.0,215.2169,215.2753,215.1001,215.1877,6544.0
2022-11-01 14:15:00,221.09,221.1,220.87,220.94,18279.0,215.1779,215.1877,214.9638,215.0319,18279.0
2022-11-01 14:20:00,220.94,220.96,220.14,220.14,9092.0,215.0319,215.0514,214.2533,214.2533,9092.0
2022-11-01 14:25:00,220.22,220.31,219.78,220.0,9590.0,214.3312,214.4188,213.903,214.1171,9590.0
2022-11-01 14:30:00,220.04,220.42,219.96,220.38,13525.0,214.156,214.5258,214.0781,214.4869,13525.0
2022-11-01 14:35:00,220.39,220.42,220.11,220.16,7857.0,214.4966,214.5258,214.2241,214.2728,7857.0
2022-11-01 14:40:00,220.18,220.24,219.81,220.17,11087.0,214.2923,214.3507,213.9322,214.2825,11087.0
2022-11-01 14:45:00,220.17,220.21,219.78,219.92,9016.0,214.2825,214.3215,213.903,214.0392,9016.0
2022-11-01 14:50:00,219.87,220.09,219.78,219.78,9845.0,213.9906,214.2047,213.903,213.903,9845.0
2022-11-01 14:55:00,219.74,220.41,219.69,220.31,10782.0,213.864,214.5161,213.8154,214.4188,10782.0
2022-11-01 15:00:00,220.37,220.63,220.19,220.29,118255.0,214.4772,214.7302,214.302,214.3993,118255.0
2022-11-01 15:05:00,220.29,220.53,220.1,220.52,18223.0,214.3993,214.6329,214.2144,214.6232,18223.0
2022-11-01 15:10:00,220.49,220.92,220.32,220.71,149291.0,214.594,215.0125,214.4285,214.8081,149291.0
2022-11-01 15:15:00,220.79,221.11,220.64,220.64,39209.0,214.886,215.1974,214.74,214.74,39209.0
2022-11-01 15:20:00,220.67,220.73,220.29,220.36,19004.0,214.7692,214.8276,214.3993,214.4675,19004.0
2022-11-01 15:25:00,220.41,220.43,220.1,220.2,23706.0,214.5161,214.5356,214.2144,214.3117,23706.0
2022-11-01 15:30:00,220.22,220.48,219.89,219.94,36061.0,214.3312,214.5842,214.01,214.0587,36061.0
2022-11-01 15:35:00,219.94,220.26,219.8,220.0,28922.0,214.0587,214.3701,213.9224,214.1171,28922.0
2022-11-01 15:40:00,220.02,220.14,219.87,220.01,33526.0,214.1365,214.2533,213.9906,214.1268,33526.0
2022-11-01 15:45:00,220.0,220.27,219.67,220.22,58668.0,214.1171,214.3799,213.7959,214.3312,58668.0
2022-11-01 15:50:00,220.22,220.66,220.08,220.43,123566.0,214.3312,214.7594,214.1949,214.5356,123566.0
2022-11-01 15:55:00,220.46,220.77,219.95,220.02,347535.0,214.5648,214.8665,214.0684,214.1365,347535.0
2022-11-02 09:30:00,219.68,219.68,216.05,216.51,37997.0,213.8056,213.8056,210.2727,210.7204,37997.0
2022-11-02 09:35:00,216.29,216.37,214.34,214.34,196837.0,210.5063,210.5841,208.6084,208.6084,196837.0
2022-11-02 09:40:00,214.33,214.84,214.11,214.12,18934.0,208.5987,209.0951,208.3846,208.3943,18934.0
2022-11-02 09:45:00,214.13,215.85,213.61,215.62,25110.0,208.404,210.0781,207.8979,209.8542,25110.0
2022-11-02 09:50:00,215.18,215.77,214.65,215.49,68622.0,209.426,210.0002,208.9101,209.7277,68622.0
2022-11-02 09:55:00,215.49,215.8,214.89,215.62,18933.0,209.7277,210.0294,209.1437,209.8542,18933.0
2022-11-02 10:00:00,215.58,217.65,215.54,217.49,22080.0,209.8153,211.8299,209.7763,211.6742,22080.0
2022-11-02 10:05:00,217.55,217.55,216.48,216.85,16355.0,211.7326,211.7326,210.6912,211.0513,16355.0
2022-11-02 10:10:00,216.62,218.01,216.61,217.39,20291.0,210.8275,212.1803,210.8177,211.5769,20291.0
2022-11-02 10:15:00,217.08,217.2,216.46,216.59,10074.0,211.2752,211.392,210.6717,210.7983,10074.0
2022-11-02 10:20:00,216.47,216.94,216.15,216.68,18103.0,210.6815,211.1389,210.37,210.8859,18103.0
2022-11-02 10:25:00,216.78,217.42,216.7,217.05,8810.0,210.9832,211.6061,210.9053,211.246,8810.0
2022-11-02 10:30:00,217.06,217.09,216.67,216.86,8851.0,211.2557,211.2849,210.8761,211.061,8851.0
2022-11-02 10:35:00,216.85,217.06,216.46,217.0,11194.0,211.0513,211.2557,210.6717,211.1973,11194.0
2022-11-02 10:40:00,217.0,217.26,216.77,217.19,12280.0,211.1973,211.4503,210.9734,211.3822,12280.0
2022-11-02 10:45:00,217.08,217.28,216.81,217.18,8706.0,211.2752,211.4698,211.0124,211.3725,8706.0
2022-11-02 10:50:00,217.24,217.49,217.21,217.49,7752.0,211.4309,211.6742,211.4017,211.6742,7752.0
2022-11-02 10:55:00,217.53,217.83,217.45,217.8,8389.0,211.7131,212.0051,211.6353,211.9759,8389.0
2022-11-02 11:00:00,217.8,218.1,217.77,217.81,7937.0,211.9759,212.2679,211.9467,211.9856,7937.0
2022-11-02 11:05:00,217.81,217.88,217.42,217.64,11255.0,211.9856,212.0538,211.6061,211.8202,11255.0
2022-11-02 11:10:00,217.63,218.24,217.46,218.01,6047.0,211.8105,212.4041,211.645,212.1803,6047.0
2022-11-02 11:15:00,217.96,218.18,217.84,217.96,8408.0,212.1316,212.3457,212.0148,212.1316,8408.0
2022-11-02 11:20:00,217.95,218.18,217.68,218.18,4091.0,212.1219,212.3457,211.8591,212.3457,4091.0
2022-11-02 11:25:00,218.2,218.36,217.93,218.36,6010.0,212.3652,212.5209,212.1024,212.5209,6010.0
2022-11-02 11:30:00,218.35,218.75,218.34,218.63,5900.0,212.5112,212.9005,212.5015,212.7837,5900.0
2022-11-02 11:35:00,218.57,218.72,218.38,218.54,4940.0,212.7253,212.8713,212.5404,212.6961,4940.0
2022-11-02 11:40:00,218.55,218.94,218.55,218.75,5409.0,212.7059,213.0854,212.7059,212.9005,5409.0
2022-11-02 11:45:00,218.81,218.85,218.08,218.21,28416.0,212.9589,212.9978,212.2484,212.3749,28416.0
2022-11-02 11:50:00,218.07,218.24,217.99,218.02,7250.0,212.2387,212.4041,212.1608,212.19,7250.0
2022-11-02 11:55:00,218.08,218.22,217.9,217.98,11527.0,212.2484,212.3847,212.0732,212.1511,11527.0
2022-11-02 12:00:00,217.98,218.14,217.95,217.95,6331.0,212.1511,212.3068,212.1219,212.1219,6331.0
2022-11-02 12:05:00,217.92,217.92,217.44,217.58,6639.0,212.0927,212.0927,211.6255,211.7618,6639.0
2022-11-02 12:10:00,217.49,217.52,217.27,217.33,6471.0,211.6742,211.7034,211.4601,211.5185,6471.0
2022-11-02 12:15:00,217.33,217.84,217.33,217.79,6983.0,211.5185,212.0148,211.5185,211.9662,6983.0
2022-11-02 12:20:00,217.79,217.97,217.36,217.59,8854.0,211.9662,212.1414,211.5477,211.7715,8854.0
2022-11-02 12:25:00,217.56,217.62,217.11,217.12,4996.0,211.7423,211.8007,211.3044,211.3141,4996.0
2022-11-02 12:30:00,217.03,217.08,216.73,216.73,7900.0,211.2265,211.2752,210.9345,210.9345,7900.0
2022-11-02 12:35:00,216.73,216.86,216.43,216.53,10091.0,210.9345,211.061,210.6425,210.7399,10091.0
2022-11-02 12:40:00,216.53,216.61,216.4,216.43,9390.0,210.7399,210.8177,210.6133,210.6425,9390.0
2022-11-02 12:45:00,216.42,216.82,216.33,216.59,9646.0,210.6328,211.0221,210.5452,210.7983,9646.0
2022-11-02 12:50:00,216.59,217.06,216.56,216.84,7994.0,210.7983,211.2557,210.7691,211.0416,7994.0
2022-11-02 12:55:00,216.84,217.53,216.84,217.53,2024.0,211.0416,211.7131,211.0416,211.7131,2024.0
2022-11-02 13:00:00,217.59,217.6,217.39,217.4,2055.0,211.7715,211.7813,211.5769,211.5866,2055.0
2022-11-02 13:05:00,217.4,217.71,217.39,217.71,5329.0,211.5866,211.8883,211.5769,211.8883,5329.0
2022-11-02 13:10:00,217.78,218.05,217.77,217.89,4076.0,211.9564,212.2192,211.9467,212.0635,4076.0
2022-11-02 13:15:00,217.88,218.02,217.79,217.87,8485.0,212.0538,212.19,211.9662,212.044,8485.0
2022-11-02 13:20:00,217.78,217.83,217.68,217.77,4144.0,211.9564,212.0051,211.8591,211.9467,4144.0
2022-11-02 13:25:00,217.7,217.72,217.53,217.57,3618.0,211.8786,211.898,211.7131,211.7521,3618.0
2022-11-02 13:30:00,217.56,217.56,217.22,217.49,10260.0,211.7423,211.7423,211.4114,211.6742,10260.0
2022-11-02 13:35:00,217.47,217.75,217.37,217.75,3220.0,211.6547,211.9272,211.5574,211.9272,3220.0
2022-11-02 13:40:00,217.75,218.04,217.66,217.84,5852.0,211.9272,212.2095,211.8397,212.0148,5852.0
2022-11-02 13:45:00,217.81,218.0,217.61,217.7,7544.0,211.9856,212.1706,211.791,211.8786,7544.0
2022-11-02 13:50:00,217.78,217.91,217.34,217.34,11803.0,211.9564,212.083,211.5282,211.5282,11803.0
2022-11-02 13:55:00,217.42,217.58,216.95,217.58,13856.0,211.6061,211.7618,211.1486,211.7618,13856.0
2022-11-02 14:00:00,217.76,219.83,217.16,219.16,28029.0,211.937,213.9516,211.353,213.2995,28029.0
2022-11-02 14:05:00,219.0,220.24,218.91,219.36,15731.0,213.1438,214.3507,213.0562,213.4942,15731.0
2022-11-02 14:10:00,219.37,219.37,218.81,219.15,20993.0,213.5039,213.5039,212.9589,213.2898,20993.0
2022-11-02 14:15:00,219.26,219.62,218.64,218.84,12188.0,213.3969,213.7472,212.7934,212.9881,12188.0
2022-11-02 14:20:00,218.98,219.56,218.95,219.56,8037.0,213.1244,213.6888,213.0952,213.6888,8037.0
2022-11-02 14:25:00,219.53,219.82,219.11,219.72,16133.0,213.6596,213.9419,213.2509,213.8446,16133.0
2022-11-02 14:30:00,219.89,220.1,219.12,219.71,15591.0,214.01,214.2144,213.2606,213.8348,15591.0
2022-11-02 14:35:00,219.4,220.36,217.15,217.78,26583.0,213.5331,214.4675,211.3433,211.9564,26583.0
2022-11-02 14:40:00,218.09,219.76,217.72,218.9,17354.0,212.2582,213.8835,211.898,213.0465,17354.0
2022-11-02 14:45:00,218.74,219.24,217.33,217.51,16392.0,212.8908,213.3774,211.5185,211.6937,16392.0
2022-11-02 14:50:00,217.32,217.32,215.12,215.37,17442.0,211.5087,211.5087,209.3676,209.6109,17442.0
2022-11-02 14:55:00,215.38,216.08,215.26,215.68,18248.0,209.6206,210.3019,209.5038,209.9126,18248.0
2022-11-02 15:00:00,215.67,216.43,215.43,215.94,12050.0,209.9029,210.6425,209.6693,210.1656,12050.0
2022-11-02 15:05:00,215.86,217.2,215.85,216.98,10449.0,210.0878,211.392,210.0781,211.1778,10449.0
2022-11-02 15:10:00,216.88,216.88,216.19,216.19,13126.0,211.0805,211.0805,210.409,210.409,13126.0
2022-11-02 15:15:00,216.2,216.21,214.85,214.86,26121.0,210.4187,210.4284,209.1048,209.1145,26121.0
2022-11-02 15:20:00,214.8,214.8,214.03,214.26,23768.0,209.0561,209.0561,208.3067,208.5306,23768.0
2022-11-02 15:25:00,214.25,214.26,213.12,213.26,23682.0,208.5208,208.5306,207.4211,207.5573,23682.0
2022-11-02 15:30:00,213.23,213.23,212.51,212.78,30941.0,207.5281,207.5281,206.8274,207.0901,30941.0
2022-11-02 15:35:00,212.76,213.3,212.65,212.91,25517.0,207.0707,207.5962,206.9636,207.2167,25517.0
2022-11-02 15:40:00,212.87,212.93,212.38,212.83,31694.0,207.1777,207.2361,206.7008,207.1388,31694.0
2022-11-02 15:45:00,212.83,212.83,211.87,212.33,71410.0,207.1388,207.1388,206.2045,206.6522,71410.0
2022-11-02 15:50:00,212.36,212.48,211.85,211.88,64045.0,206.6814,206.7982,206.185,206.2142,64045.0
2022-11-02 15:55:00,211.88,212.34,211.78,211.91,125809.0,206.2142,206.6619,206.1169,206.2434,125809.0
2022-11-03 09:30:00,209.18,209.91,208.16,209.46,18548.0,203.5864,204.2969,202.5937,203.8589,18548.0
2022-11-03 09:35:00,209.09,209.31,208.56,208.95,2884.0,203.4988,203.7129,202.983,203.3626,2884.0
2022-11-03 09:40:00,208.63,208.79,207.85,208.07,6122.0,203.0511,203.2068,202.292,202.5061,6122.0
2022-11-03 09:45:00,207.7,207.7,206.64,206.73,5898.0,202.146,202.146,201.1143,201.2019,5898.0
2022-11-03 09:50:00,206.7,207.3,206.67,207.01,2656.0,201.1727,201.7567,201.1435,201.4744,2656.0
2022-11-03 09:55:00,207.19,207.19,206.14,206.4,3774.0,201.6496,201.6496,200.6277,200.8807,3774.0
2022-11-03 10:00:00,206.56,206.91,206.37,206.75,5980.0,201.0365,201.3771,200.8516,201.2214,5980.0
2022-11-03 10:05:00,206.57,207.3,206.48,207.05,8169.0,201.0462,201.7567,200.9586,201.5134,8169.0
2022-11-03 10:10:00,207.11,208.16,207.11,208.16,7303.0,201.5718,202.5937,201.5718,202.5937,7303.0
2022-11-03 10:15:00,208.35,208.38,207.51,207.59,1300.0,202.7786,202.8078,201.9611,202.0389,1300.0
2022-11-03 10:20:00,207.83,208.28,207.47,208.07,32236.0,202.2725,202.7105,201.9221,202.5061,32236.0
2022-11-03 10:25:00,208.23,208.56,207.86,208.36,26187.0,202.6618,202.983,202.3017,202.7883,26187.0
2022-11-03 10:30:00,208.53,208.53,206.94,207.14,4208.0,202.9538,202.9538,201.4063,201.601,4208.0
2022-11-03 10:35:00,207.28,207.71,207.07,207.71,3983.0,201.7372,202.1557,201.5328,202.1557,3983.0
2022-11-03 10:40:00,207.76,208.25,207.48,208.24,34152.0,202.2044,202.6813,201.9319,202.6715,34152.0
2022-11-03 10:45:00,208.55,208.66,208.46,208.52,16865.0,202.9733,203.0803,202.8857,202.9441,16865.0
2022-11-03 10:50:00,208.29,208.58,208.19,208.26,2485.0,202.7202,203.0025,202.6229,202.691,2485.0
2022-11-03 10:55:00,208.04,208.54,208.03,208.46,20304.0,202.4769,202.9635,202.4672,202.8857,20304.0
2022-11-03 11:00:00,208.47,208.6,207.8,208.46,9711.0,202.8954,203.0219,202.2433,202.8857,9711.0
2022-11-03 11:05:00,208.32,208.36,207.94,207.95,2041.0,202.7494,202.7883,202.3796,202.3893,2041.0
2022-11-03 11:10:00,207.99,208.3,207.73,207.85,6956.0,202.4282,202.7299,202.1752,202.292,6956.0
2022-11-03 11:15:00,207.84,207.86,207.58,207.84,3200.0,202.2822,202.3017,202.0292,202.2822,3200.0
2022-11-03 11:20:00,207.84,207.99,207.51,207.53,1655.0,202.2822,202.4282,201.9611,201.9805,1655.0
2022-11-03 11:25:00,207.53,207.95,207.44,207.53,3599.0,201.9805,202.3893,201.8929,201.9805,3599.0
2022-11-03 11:30:00,207.6,207.71,206.9,207.03,5554.0,202.0487,202.1557,201.3674,201.4939,5554.0
2022-11-03 11:35:00,207.1,207.57,207.1,207.57,5913.0,201.562,202.0195,201.562,202.0195,5913.0
2022-11-03 11:40:00,207.53,207.58,207.22,207.29,1801.0,201.9805,202.0292,201.6788,201.747,1801.0
2022-11-03 11:45:00,207.32,207.83,207.32,207.36,4121.0,201.7761,202.2725,201.7761,201.8151,4121.0
2022-11-03 11:50:00,207.48,207.59,207.18,207.34,3510.0,201.9319,202.0389,201.6399,201.7956,3510.0
2022-11-03 11:55:00,207.25,207.47,207.05,207.41,31109.0,201.708,201.9221,201.5134,201.8637,31109.0
2022-11-03 12:00:00,207.54,207.98,207.13,207.98,14269.0,201.9903,202.4185,201.5912,202.4185,14269.0
2022-11-03 12:05:00,207.85,207.99,207.46,207.46,3538.0,202.292,202.4282,201.9124,201.9124,3538.0
2022-11-03 12:10:00,207.4,207.79,207.4,207.48,3402.0,201.854,202.2336,201.854,201.9319,3402.0
2022-11-03 12:15:00,207.48,207.82,207.41,207.82,4280.0,201.9319,202.2628,201.8637,202.2628,4280.0
2022-11-03 12:20:00,207.75,207.8,207.53,207.61,4843.0,202.1946,202.2433,201.9805,202.0584,4843.0
2022-11-03 12:25:00,207.64,208.01,207.56,207.88,8024.0,202.0876,202.4477,202.0097,202.3212,8024.0
2022-11-03 12:30:00,207.81,207.81,207.41,207.66,3215.0,202.253,202.253,201.8637,202.1071,3215.0
2022-11-03 12:35:00,207.37,207.37,207.11,207.2,5936.0,201.8248,201.8248,201.5718,201.6594,5936.0
2022-11-03 12:40:00,207.26,207.56,207.25,207.55,3611.0,201.7178,202.0097,201.708,202.0,3611.0
2022-11-03 12:45:00,207.59,208.08,207.58,207.83,8914.0,202.0389,202.5158,202.0292,202.2725,8914.0
2022-11-03 12:50:00,207.94,208.31,207.94,208.11,3974.0,202.3796,202.7397,202.3796,202.545,3974.0
2022-11-03 12:55:00,208.04,208.14,207.97,208.06,9031.0,202.4769,202.5742,202.4088,202.4964,9031.0
2022-11-03 13:00:00,208.03,208.13,207.79,208.01,3467.0,202.4672,202.5645,202.2336,202.4477,3467.0
2022-11-03 13:05:00,207.85,208.0,207.71,207.89,2725.0,202.292,202.438,202.1557,202.3309,2725.0
2022-11-03 13:10:00,207.8,207.9,207.63,207.86,6019.0,202.2433,202.3406,202.0779,202.3017,6019.0
2022-11-03 13:15:00,207.86,208.02,207.77,207.83,4989.0,202.3017,202.4574,202.2141,202.2725,4989.0
2022-11-03 13:20:00,207.84,207.87,207.67,207.76,2281.0,202.2822,202.3114,202.1168,202.2044,2281.0
2022-11-03 13:25:00,207.76,207.91,207.64,207.87,6357.0,202.2044,202.3504,202.0876,202.3114,6357.0
2022-11-03 13:30:00,207.82,207.84,207.67,207.71,1563.0,202.2628,202.2822,202.1168,202.1557,1563.0
2022-11-03 13:35:00,207.81,207.87,207.64,207.8,5600.0,202.253,202.3114,202.0876,202.2433,5600.0
2022-11-03 13:40:00,207.87,207.87,207.68,207.69,7032.0,202.3114,202.3114,202.1265,202.1363,7032.0
2022-11-03 13:45:00,207.63,207.78,207.57,207.78,4030.0,202.0779,202.2238,202.0195,202.2238,4030.0
2022-11-03 13:50:00,207.71,207.71,207.35,207.47,5098.0,202.1557,202.1557,201.8053,201.9221,5098.0
2022-11-03 13:55:00,207.47,207.47,207.1,207.15,6572.0,201.9221,201.9221,201.562,201.6107,6572.0
2022-11-03 14:00:00,207.15,207.21,206.86,206.87,4048.0,201.6107,201.6691,201.3284,201.3382,4048.0
2022-11-03 14:05:00,206.94,207.17,206.85,207.0,9869.0,201.4063,201.6302,201.3187,201.4647,9869.0
2022-11-03 14:10:00,207.1,207.33,206.85,207.0,15063.0,201.562,201.7859,201.3187,201.4647,15063.0
2022-11-03 14:15:00,206.97,207.04,206.83,206.92,8819.0,201.4355,201.5036,201.2993,201.3868,8819.0
2022-11-03 14:20:00,206.93,207.11,206.9,206.91,21288.0,201.3966,201.5718,201.3674,201.3771,21288.0
2022-11-03 14:25:00,206.96,207.24,206.9,207.06,28326.0,201.4258,201.6983,201.3674,201.5231,28326.0
2022-11-03 14:30:00,207.12,207.16,206.75,206.75,22816.0,201.5815,201.6204,201.2214,201.2214,22816.0
2022-11-03 14:35:00,206.78,206.86,206.47,206.49,14449.0,201.2506,201.3284,200.9489,200.9683,14449.0
2022-11-03 14:40:00,206.5,206.7,206.23,206.23,11185.0,200.9781,201.1727,200.7153,200.7153,11185.0
2022-11-03 14:45:00,206.29,206.9,206.29,206.84,12724.0,200.7737,201.3674,200.7737,201.309,12724.0
2022-11-03 14:50:00,206.8,206.86,206.56,206.66,8311.0,201.2701,201.3284,201.0365,201.1338,8311.0
2022-11-03 14:55:00,206.68,206.93,206.6,206.88,13412.0,201.1533,201.3966,201.0754,201.3479,13412.0
2022-11-03 15:00:00,206.9,206.91,206.56,206.59,7169.0,201.3674,201.3771,201.0365,201.0657,7169.0
2022-11-03 15:05:00,206.67,206.68,206.31,206.41,10517.0,201.1435,201.1533,200.7932,200.8905,10517.0
2022-11-03 15:10:00,206.34,206.43,206.16,206.24,7237.0,200.8224,200.9099,200.6472,200.725,7237.0
2022-11-03 15:15:00,206.21,206.45,206.2,206.22,10257.0,200.6958,200.9294,200.6861,200.7056,10257.0
2022-11-03 15:20:00,206.21,206.43,206.18,206.31,27410.0,200.6958,200.9099,200.6666,200.7932,27410.0
2022-11-03 15:25:00,206.31,206.72,206.14,206.66,24219.0,200.7932,201.1922,200.6277,201.1338,24219.0
2022-11-03 15:30:00,206.8,207.17,206.73,207.02,11298.0,201.2701,201.6302,201.2019,201.4842,11298.0
2022-11-03 15:35:00,207.06,207.08,206.8,206.91,20626.0,201.5231,201.5426,201.2701,201.3771,20626.0
2022-11-03 15:40:00,206.93,206.98,206.34,206.45,11809.0,201.3966,201.4452,200.8224,200.9294,11809.0
2022-11-03 15:45:00,206.52,206.54,206.18,206.18,18924.0,200.9975,201.017,200.6666,200.6666,18924.0
2022-11-03 15:50:00,206.27,206.38,205.79,205.8,33662.0,200.7542,200.8613,200.2871,200.2968,33662.0
2022-11-03 15:55:00,205.83,205.86,205.43,205.56,96522.0,200.326,200.3552,199.9367,200.0632,96522.0
2022-11-04 09:30:00,206.5,208.95,206.5,208.48,48756.0,200.9781,203.3626,200.9781,202.9051,48756.0
2022-11-04 09:35:00,208.28,208.74,207.28,208.38,17577.0,202.7105,203.1582,201.7372,202.8078,17577.0
2022-11-04 09:40:00,208.14,208.17,207.22,207.23,7495.0,202.5742,202.6034,201.6788,201.6886,7495.0
2022-11-04 09:45:00,207.16,208.31,207.15,207.42,21076.0,201.6204,202.7397,201.6107,201.8735,21076.0
2022-11-04 09:50:00,207.43,208.67,207.42,208.51,32314.0,201.8832,203.09,201.8735,202.9343,32314.0
2022-11-04 09:55:00,208.59,209.01,208.3,208.81,26637.0,203.0122,203.421,202.7299,203.2263,26637.0
2022-11-04 10:00:00,208.88,208.97,208.36,208.87,27975.0,203.2944,203.382,202.7883,203.2847,27975.0
2022-11-04 10:05:00,209.08,209.66,208.8,209.61,17184.0,203.4891,204.0536,203.2166,204.0049,17184.0
2022-11-04 10:10:00,209.68,210.55,209.53,210.45,52879.0,204.073,204.9198,203.9271,204.8225,52879.0
2022-11-04 10:15:00,210.43,210.44,209.53,209.55,8134.0,204.803,204.8127,203.9271,203.9465,8134.0
2022-11-04 10:20:00,209.57,210.24,209.36,210.14,9794.0,203.966,204.6181,203.7616,204.5207,9794.0
2022-11-04 10:25:00,210.35,210.46,209.9,210.12,10574.0,204.7251,204.8322,204.2872,204.5013,10574.0
2022-11-04 10:30:00,210.18,210.3,209.82,210.23,7057.0,204.5597,204.6765,204.2093,204.6083,7057.0
2022-11-04 10:35:00,210.3,210.5,210.09,210.28,8023.0,204.6765,204.8711,204.4721,204.657,8023.0
2022-11-04 10:40:00,210.25,210.77,210.22,210.34,9484.0,204.6278,205.1339,204.5986,204.7154,9484.0
2022-11-04 10:45:00,210.45,210.57,210.07,210.14,7899.0,204.8225,204.9392,204.4526,204.5207,7899.0
2022-11-04 10:50:00,210.17,210.17,209.73,210.06,7102.0,204.5499,204.5499,204.1217,204.4429,7102.0
2022-11-04 10:55:00,209.99,210.01,209.1,209.42,7567.0,204.3748,204.3942,203.5085,203.82,7567.0
2022-11-04 11:00:00,209.35,210.18,209.3,209.9,8828.0,203.7519,204.5597,203.7032,204.2872,8828.0
2022-11-04 11:05:00,209.98,210.05,209.61,209.74,6800.0,204.365,204.4331,204.0049,204.1314,6800.0
2022-11-04 11:10:00,209.68,209.68,209.31,209.35,4212.0,204.073,204.073,203.7129,203.7519,4212.0
2022-11-04 11:15:00,209.35,209.56,209.01,209.01,12471.0,203.7519,203.9562,203.421,203.421,12471.0
2022-11-04 11:20:00,209.16,209.28,208.86,208.87,3776.0,203.5669,203.6837,203.275,203.2847,3776.0
2022-11-04 11:25:00,208.92,208.92,207.84,207.84,4778.0,203.3334,203.3334,202.2822,202.2822,4778.0
2022-11-04 11:30:00,207.95,208.38,207.95,208.08,4683.0,202.3893,202.8078,202.3893,202.5158,4683.0
2022-11-04 11:35:00,208.2,208.53,207.84,207.97,4373.0,202.6326,202.9538,202.2822,202.4088,4373.0
2022-11-04 11:40:00,208.02,208.02,207.46,207.51,3312.0,202.4574,202.4574,201.9124,201.9611,3312.0
2022-11-04 11:45:00,207.58,207.61,207.34,207.41,5058.0,202.0292,202.0584,201.7956,201.8637,5058.0
2022-11-04 11:50:00,207.33,207.4,206.9,207.33,5017.0,201.7859,201.854,201.3674,201.7859,5017.0
2022-11-04 11:55:00,207.27,207.27,206.33,206.34,4355.0,201.7275,201.7275,200.8126,200.8224,4355.0
2022-11-04 12:00:00,206.36,206.74,206.01,206.03,4586.0,200.8418,201.2117,200.5012,200.5206,4586.0
2022-11-04 12:05:00,206.03,206.94,205.94,206.94,9151.0,200.5206,201.4063,200.4331,201.4063,9151.0
2022-11-04 12:10:00,206.88,206.98,206.66,206.95,5643.0,201.3479,201.4452,201.1338,201.416,5643.0
2022-11-04 12:15:00,206.95,207.73,206.88,207.57,5291.0,201.416,202.1752,201.3479,202.0195,5291.0
2022-11-04 12:20:00,207.5,207.5,207.14,207.19,2802.0,201.9513,201.9513,201.601,201.6496,2802.0
2022-11-04 12:25:00,207.16,207.64,207.15,207.56,2949.0,201.6204,202.0876,201.6107,202.0097,2949.0
2022-11-04 12:30:00,207.47,207.47,207.14,207.34,4583.0,201.9221,201.9221,201.601,201.7956,4583.0
2022-11-04 12:35:00,207.23,207.24,206.71,206.71,5171.0,201.6886,201.6983,201.1825,201.1825,5171.0
2022-11-04 12:40:00,206.66,206.99,206.48,206.7,3346.0,201.1338,201.455,200.9586,201.1727,3346.0
2022-11-04 12:45:00,206.87,207.04,206.46,206.92,9483.0,201.3382,201.5036,200.9391,201.3868,9483.0
2022-11-04 12:50:00,207.03,207.34,206.99,207.31,3856.0,201.4939,201.7956,201.455,201.7664,3856.0
2022-11-04 12:55:00,207.38,207.55,207.1,207.39,6116.0,201.8345,202.0,201.562,201.8443,6116.0
2022-11-04 13:00:00,207.36,207.67,207.2,207.67,3921.0,201.8151,202.1168,201.6594,202.1168,3921.0
2022-11-04 13:05:00,207.74,207.84,206.87,206.95,6451.0,202.1849,202.2822,201.3382,201.416,6451.0
2022-11-04 13:10:00,206.87,207.79,206.87,207.72,7525.0,201.3382,202.2336,201.3382,202.1655,7525.0
2022-11-04 13:15:00,207.68,207.75,207.32,207.42,6000.0,202.1265,202.1946,201.7761,201.8735,6000.0
2022-11-04 13:20:00,207.48,207.76,207.25,207.67,7782.0,201.9319,202.2044,201.708,202.1168,7782.0
2022-11-04 13:25:00,207.76,207.96,207.41,207.88,6766.0,202.2044,202.399,201.8637,202.3212,6766.0
2022-11-04 13:30:00,207.81,208.13,207.76,207.95,8661.0,202.253,202.5645,202.2044,202.3893,8661.0
2022-11-04 13:35:00,207.85,208.06,207.71,207.71,11802.0,202.292,202.4964,202.1557,202.1557,11802.0
2022-11-04 13:40:00,207.7,207.86,207.54,207.67,3724.0,202.146,202.3017,201.9903,202.1168,3724.0
2022-11-04 13:45:00,207.78,208.01,207.62,208.01,6564.0,202.2238,202.4477,202.0681,202.4477,6564.0
2022-11-04 13:50:00,208.03,208.07,207.82,207.97,4967.0,202.4672,202.5061,202.2628,202.4088,4967.0
2022-11-04 13:55:00,207.86,207.94,207.72,207.94,5954.0,202.3017,202.3796,202.1655,202.3796,5954.0
2022-11-04 14:00:00,208.0,208.1,207.8,207.95,12575.0,202.438,202.5353,202.2433,202.3893,12575.0
2022-11-04 14:05:00,207.89,208.09,207.68,207.83,9274.0,202.3309,202.5256,202.1265,202.2725,9274.0
2022-11-04 14:10:00,207.8,208.12,207.8,208.03,6377.0,202.2433,202.5548,202.2433,202.4672,6377.0
2022-11-04 14:15:00,207.96,208.39,207.86,208.35,10050.0,202.399,202.8175,202.3017,202.7786,10050.0
2022-11-04 14:20:00,208.31,208.51,208.2,208.44,8416.0,202.7397,202.9343,202.6326,202.8662,8416.0
2022-11-04 14:25:00,208.38,208.77,208.24,208.52,8107.0,202.8078,203.1874,202.6715,202.9441,8107.0
2022-11-04 14:30:00,208.6,208.72,208.42,208.56,6127.0,203.0219,203.1387,202.8467,202.983,6127.0
2022-11-04 14:35:00,208.64,209.04,208.64,208.96,5742.0,203.0609,203.4502,203.0609,203.3723,5742.0
2022-11-04 14:40:00,208.95,209.5,208.9,209.43,5622.0,203.3626,203.8979,203.3139,203.8297,5622.0
2022-11-04 14:45:00,209.39,209.62,209.27,209.27,9816.0,203.7908,204.0146,203.674,203.674,9816.0
2022-11-04 14:50:00,209.27,209.51,209.2,209.32,12053.0,203.674,203.9076,203.6059,203.7227,12053.0
2022-11-04 14:55:00,209.37,209.83,209.31,209.61,11239.0,203.7713,204.219,203.7129,204.0049,11239.0
2022-11-04 15:00:00,209.46,209.52,209.15,209.31,21232.0,203.8589,203.9173,203.5572,203.7129,21232.0
2022-11-04 15:05:00,209.3,209.92,209.3,209.8,41724.0,203.7032,204.3066,203.7032,204.1898,41724.0
2022-11-04 15:10:00,209.95,210.1,209.82,210.1,13463.0,204.3358,204.4818,204.2093,204.4818,13463.0
2022-11-04 15:15:00,210.23,210.33,210.09,210.2,7950.0,204.6083,204.7057,204.4721,204.5791,7950.0
2022-11-04 15:20:00,210.21,210.23,209.71,209.88,16317.0,204.5889,204.6083,204.1022,204.2677,16317.0
2022-11-04 15:25:00,209.87,210.52,209.84,210.44,16486.0,204.258,204.8906,204.2288,204.8127,16486.0
2022-11-04 15:30:00,210.43,210.95,210.15,210.91,21522.0,204.803,205.3091,204.5305,205.2701,21522.0
2022-11-04 15:35:00,210.96,211.0,210.54,210.97,21172.0,205.3188,205.3577,204.91,205.3285,21172.0
2022-11-04 15:40:00,210.93,211.26,210.66,211.23,20468.0,205.2896,205.6108,205.0268,205.5816,20468.0
2022-11-04 15:45:00,211.17,211.24,210.6,210.64,122184.0,205.5232,205.5913,204.9684,205.0074,122184.0
2022-11-04 15:50:00,210.64,210.71,210.0,210.26,95018.0,205.0074,205.0755,204.3845,204.6375,95018.0
2022-11-04 15:55:00,210.41,210.99,209.99,210.9,191601.0,204.7835,205.348,204.3748,205.2604,191601.0
2022-11-07 09:30:00,213.18,213.43,211.2,211.6,54584.0,207.4794,207.7228,205.5524,205.9417,54584.0
2022-11-07 09:35:00,211.71,211.71,210.65,211.0,3132.0,206.0488,206.0488,205.0171,205.3577,3132.0
2022-11-07 09:40:00,210.97,211.8,210.86,211.49,3147.0,205.3285,206.1364,205.2215,205.8346,3147.0
2022-11-07 09:45:00,211.63,212.16,211.62,211.72,6207.0,205.9709,206.4867,205.9612,206.0585,6207.0
2022-11-07 09:50:00,211.8,212.5,211.79,212.0,4673.0,206.1364,206.8176,206.1266,206.331,4673.0
2022-11-07 09:55:00,211.8,212.17,211.07,211.49,1151.0,206.1364,206.4965,205.4259,205.8346,1151.0
2022-11-07 10:00:00,211.37,212.15,211.37,212.14,7212.0,205.7178,206.477,205.7178,206.4673,7212.0
2022-11-07 10:05:00,212.0,212.2,211.76,212.09,7480.0,206.331,206.5257,206.0974,206.4186,7480.0
2022-11-07 10:10:00,212.11,212.11,211.56,211.85,2796.0,206.4381,206.4381,205.9028,206.185,2796.0
2022-11-07 10:15:00,211.8,212.17,211.5,211.63,5406.0,206.1364,206.4965,205.8444,205.9709,5406.0
2022-11-07 10:20:00,211.73,211.74,210.99,211.3,8509.0,206.0682,206.078,205.348,205.6497,8509.0
2022-11-07 10:25:00,211.3,211.3,210.46,210.65,23707.0,205.6497,205.6497,204.8322,205.0171,23707.0
2022-11-07 10:30:00,210.74,210.74,210.02,210.26,6560.0,205.1047,205.1047,204.4039,204.6375,6560.0
2022-11-07 10:35:00,210.15,210.28,209.54,209.54,6386.0,204.5305,204.657,203.9368,203.9368,6386.0
2022-11-07 10:40:00,209.7,210.17,209.7,209.89,6784.0,204.0925,204.5499,204.0925,204.2774,6784.0
2022-11-07 10:45:00,209.94,210.41,209.93,210.41,5213.0,204.3261,204.7835,204.3164,204.7835,5213.0
2022-11-07 10:50:00,210.47,210.57,210.11,210.4,6904.0,204.8419,204.9392,204.4915,204.7738,6904.0
2022-11-07 10:55:00,210.45,210.65,210.25,210.56,7817.0,204.8225,205.0171,204.6278,204.9295,7817.0
2022-11-07 11:00:00,210.6,210.6,210.23,210.55,4658.0,204.9684,204.9684,204.6083,204.9198,4658.0
2022-11-07 11:05:00,210.54,210.91,210.48,210.76,12040.0,204.91,205.2701,204.8516,205.1242,12040.0
2022-11-07 11:10:00,210.76,211.14,210.62,211.13,13450.0,205.1242,205.494,204.9879,205.4843,13450.0
2022-11-07 11:15:00,211.12,211.44,211.1,211.17,13171.0,205.4745,205.786,205.4551,205.5232,13171.0
2022-11-07 11:20:00,211.11,211.28,210.94,210.99,6072.0,205.4648,205.6303,205.2993,205.348,6072.0
2022-11-07 11:25:00,210.93,211.49,210.91,211.4,11390.0,205.2896,205.8346,205.2701,205.747,11390.0
2022-11-07 11:30:00,211.34,211.55,211.03,211.17,6876.0,205.6887,205.893,205.3869,205.5232,6876.0
2022-11-07 11:35:00,211.19,211.19,210.79,210.92,9308.0,205.5427,205.5427,205.1534,205.2799,9308.0
2022-11-07 11:40:00,210.79,210.79,209.98,210.25,8122.0,205.1534,205.1534,204.365,204.6278,8122.0
2022-11-07 11:45:00,210.31,210.36,210.19,210.24,1370.0,204.6862,204.7349,204.5694,204.6181,1370.0
2022-11-07 11:50:00,210.17,210.57,210.17,210.55,5291.0,204.5499,204.9392,204.5499,204.9198,5291.0
2022-11-07 11:55:00,210.55,210.59,210.37,210.42,3847.0,204.9198,204.9587,204.7446,204.7933,3847.0
2022-11-07 12:00:00,210.36,210.44,210.26,210.36,8212.0,204.7349,204.8127,204.6375,204.7349,8212.0
2022-11-07 12:05:00,210.36,210.93,210.27,210.84,6336.0,204.7349,205.2896,204.6473,205.202,6336.0
2022-11-07 12:10:00,210.92,211.14,210.67,211.14,25740.0,205.2799,205.494,205.0366,205.494,25740.0
2022-11-07 12:15:00,211.04,211.04,210.73,210.74,10657.0,205.3967,205.3967,205.095,205.1047,10657.0
2022-11-07 12:20:00,210.75,211.02,210.65,211.02,30421.0,205.1144,205.3772,205.0171,205.3772,30421.0
2022-11-07 12:25:00,211.01,211.08,210.73,210.85,17754.0,205.3675,205.4356,205.095,205.2118,17754.0
2022-11-07 12:30:00,210.83,211.13,210.72,211.07,23984.0,205.1923,205.4843,205.0852,205.4259,23984.0
2022-11-07 12:35:00,211.06,211.76,211.05,211.64,4044.0,205.4161,206.0974,205.4064,205.9806,4044.0
2022-11-07 12:40:00,211.76,211.83,211.35,211.69,5989.0,206.0974,206.1655,205.6984,206.0293,5989.0
2022-11-07 12:45:00,211.6,211.6,211.15,211.27,16950.0,205.9417,205.9417,205.5037,205.6205,16950.0
2022-11-07 12:50:00,211.2,211.23,211.02,211.09,8472.0,205.5524,205.5816,205.3772,205.4453,8472.0
2022-11-07 12:55:00,211.17,211.24,211.0,211.23,5056.0,205.5232,205.5913,205.3577,205.5816,5056.0
2022-11-07 13:00:00,211.24,211.35,211.11,211.25,32235.0,205.5913,205.6984,205.4648,205.6011,32235.0
2022-11-07 13:05:00,211.18,211.65,211.17,211.38,31615.0,205.5329,205.9904,205.5232,205.7276,31615.0
2022-11-07 13:10:00,211.43,211.91,211.22,211.73,7945.0,205.7762,206.2434,205.5719,206.0682,7945.0
2022-11-07 13:15:00,211.66,211.84,211.53,211.84,2683.0,206.0001,206.1753,205.8736,206.1753,2683.0
2022-11-07 13:20:00,211.75,211.92,211.62,211.92,2026.0,206.0877,206.2531,205.9612,206.2531,2026.0
2022-11-07 13:25:00,211.79,211.92,211.69,211.82,6242.0,206.1266,206.2531,206.0293,206.1558,6242.0
2022-11-07 13:30:00,211.84,211.92,211.77,211.81,24149.0,206.1753,206.2531,206.1072,206.1461,24149.0
2022-11-07 13:35:00,211.81,211.82,211.28,211.41,18762.0,206.1461,206.1558,205.6303,205.7568,18762.0
2022-11-07 13:40:00,211.43,211.85,211.31,211.84,6091.0,205.7762,206.185,205.6595,206.1753,6091.0
2022-11-07 13:45:00,211.88,211.98,211.63,211.72,3901.0,206.2142,206.3115,205.9709,206.0585,3901.0
2022-11-07 13:50:00,211.71,212.13,211.6,212.13,1329.0,206.0488,206.4575,205.9417,206.4575,1329.0
2022-11-07 13:55:00,212.18,212.2,212.04,212.13,2207.0,206.5062,206.5257,206.3699,206.4575,2207.0
2022-11-07 14:00:00,212.15,212.32,212.15,212.21,4000.0,206.477,206.6424,206.477,206.5354,4000.0
2022-11-07 14:05:00,212.21,212.22,212.0,212.04,11661.0,206.5354,206.5451,206.331,206.3699,11661.0
2022-11-07 14:10:00,212.11,212.4,212.09,212.3,13092.0,206.4381,206.7203,206.4186,206.623,13092.0
2022-11-07 14:15:00,212.31,212.92,212.2,212.83,18142.0,206.6327,207.2264,206.5257,207.1388,18142.0
2022-11-07 14:20:00,212.87,212.95,212.69,212.87,1688.0,207.1777,207.2556,207.0026,207.1777,1688.0
2022-11-07 14:25:00,212.76,212.88,212.55,212.55,9161.0,207.0707,207.1875,206.8663,206.8663,9161.0
2022-11-07 14:30:00,212.51,212.83,212.51,212.83,3151.0,206.8274,207.1388,206.8274,207.1388,3151.0
2022-11-07 14:35:00,212.75,212.88,212.75,212.81,7819.0,207.0609,207.1875,207.0609,207.1193,7819.0
2022-11-07 14:40:00,212.86,212.86,212.65,212.79,6182.0,207.168,207.168,206.9636,207.0999,6182.0
2022-11-07 14:45:00,212.81,212.81,212.46,212.58,29831.0,207.1193,207.1193,206.7787,206.8955,29831.0
2022-11-07 14:50:00,212.58,212.58,212.31,212.39,26895.0,206.8955,206.8955,206.6327,206.7106,26895.0
2022-11-07 14:55:00,212.4,212.6,212.21,212.49,31155.0,206.7203,206.915,206.5354,206.8079,31155.0
2022-11-07 15:00:00,212.51,212.61,212.11,212.15,11868.0,206.8274,206.9247,206.4381,206.477,11868.0
2022-11-07 15:05:00,212.11,212.37,212.07,212.36,28072.0,206.4381,206.6911,206.3991,206.6814,28072.0
2022-11-07 15:10:00,212.33,212.46,212.22,212.41,16409.0,206.6522,206.7787,206.5451,206.73,16409.0
2022-11-07 15:15:00,212.52,212.63,212.31,212.33,25918.0,206.8371,206.9442,206.6327,206.6522,25918.0
2022-11-07 15:20:00,212.22,212.6,211.96,212.6,26496.0,206.5451,206.915,206.2921,206.915,26496.0
2022-11-07 15:25:00,212.6,212.94,212.52,212.83,9110.0,206.915,207.2459,206.8371,207.1388,9110.0
2022-11-07 15:30:00,212.85,213.46,212.78,213.31,12086.0,207.1583,207.752,207.0901,207.606,12086.0
2022-11-07 15:35:00,213.27,213.38,213.1,213.28,5713.0,207.567,207.6741,207.4016,207.5768,5713.0
2022-11-07 15:40:00,213.28,213.29,213.03,213.2,9759.0,207.5768,207.5865,207.3335,207.4989,9759.0
2022-11-07 15:45:00,213.27,213.27,213.05,213.18,12811.0,207.567,207.567,207.3529,207.4794,12811.0
2022-11-07 15:50:00,213.2,213.21,213.0,213.09,20141.0,207.4989,207.5086,207.3043,207.3919,20141.0
2022-11-07 15:55:00,213.15,213.52,212.85,213.52,78212.0,207.4503,207.8104,207.1583,207.8104,78212.0
2022-11-08 09:30:00,212.98,213.02,210.01,210.01,9832.0,207.2848,207.3237,204.3942,204.3942,9832.0
2022-11-08 09:35:00,209.24,210.22,208.17,208.17,9585.0,203.6448,204.5986,202.6034,202.6034,9585.0
2022-11-08 09:40:00,208.05,208.37,207.36,207.79,16857.0,202.4866,202.7981,201.8151,202.2336,16857.0
2022-11-08 09:45:00,207.95,208.72,207.95,208.31,50271.0,202.3893,203.1387,202.3893,202.7397,50271.0
2022-11-08 09:50:00,208.34,209.9,208.17,209.87,18141.0,202.7689,204.2872,202.6034,204.258,18141.0
2022-11-08 09:55:00,210.3,210.3,209.51,209.51,2773.0,204.6765,204.6765,203.9076,203.9076,2773.0
2022-11-08 10:00:00,209.72,209.9,209.54,209.66,7573.0,204.112,204.2872,203.9368,204.0536,7573.0
2022-11-08 10:05:00,209.66,210.28,209.59,209.59,7404.0,204.0536,204.657,203.9854,203.9854,7404.0
2022-11-08 10:10:00,209.85,209.98,209.62,209.66,7686.0,204.2385,204.365,204.0146,204.0536,7686.0
2022-11-08 10:15:00,209.66,210.87,209.65,210.72,11131.0,204.0536,205.2312,204.0438,205.0852,11131.0
2022-11-08 10:20:00,210.6,210.92,210.37,210.46,5389.0,204.9684,205.2799,204.7446,204.8322,5389.0
2022-11-08 10:25:00,210.44,210.76,210.37,210.6,4487.0,204.8127,205.1242,204.7446,204.9684,4487.0
2022-11-08 10:30:00,210.65,211.1,210.54,211.09,7153.0,205.0171,205.4551,204.91,205.4453,7153.0
2022-11-08 10:35:00,211.09,211.38,211.0,211.18,4742.0,205.4453,205.7276,205.3577,205.5329,4742.0
2022-11-08 10:40:00,211.17,212.42,211.17,212.0,40623.0,205.5232,206.7398,205.5232,206.331,40623.0
2022-11-08 10:45:00,212.12,212.12,211.56,211.82,4463.0,206.4478,206.4478,205.9028,206.1558,4463.0
2022-11-08 10:50:00,211.83,211.94,211.64,211.85,4671.0,206.1655,206.2726,205.9806,206.185,4671.0
2022-11-08 10:55:00,211.91,212.38,211.8,212.38,18266.0,206.2434,206.7008,206.1364,206.7008,18266.0
2022-11-08 11:00:00,212.25,212.47,212.02,212.32,7097.0,206.5743,206.7884,206.3505,206.6424,7097.0
2022-11-08 11:05:00,212.29,212.29,211.82,212.01,5059.0,206.6132,206.6132,206.1558,206.3407,5059.0
2022-11-08 11:10:00,212.06,212.69,212.06,212.57,7984.0,206.3894,207.0026,206.3894,206.8858,7984.0
2022-11-08 11:15:00,212.69,212.76,212.51,212.56,9975.0,207.0026,207.0707,206.8274,206.876,9975.0
2022-11-08 11:20:00,212.65,212.75,212.48,212.64,7015.0,206.9636,207.0609,206.7982,206.9539,7015.0
2022-11-08 11:25:00,212.74,213.15,212.72,213.05,6259.0,207.0512,207.4503,207.0317,207.3529,6259.0
2022-11-08 11:30:00,213.1,213.4,213.04,213.31,14441.0,207.4016,207.6936,207.3432,207.606,14441.0
2022-11-08 11:35:00,213.36,213.36,212.92,213.09,9818.0,207.6546,207.6546,207.2264,207.3919,9818.0
2022-11-08 11:40:00,213.1,213.15,212.89,213.0,5719.0,207.4016,207.4503,207.1972,207.3043,5719.0
2022-11-08 11:45:00,212.95,213.06,212.78,212.79,5592.0,207.2556,207.3627,207.0901,207.0999,5592.0
2022-11-08 11:50:00,212.99,213.16,212.89,213.07,2251.0,207.2945,207.46,207.1972,207.3724,2251.0
2022-11-08 11:55:00,213.16,213.25,212.7,212.8,13328.0,207.46,207.5476,207.0123,207.1096,13328.0
2022-11-08 12:00:00,212.78,212.82,212.24,212.24,9265.0,207.0901,207.1291,206.5646,206.5646,9265.0
2022-11-08 12:05:00,212.24,212.65,212.15,212.35,24623.0,206.5646,206.9636,206.477,206.6716,24623.0
2022-11-08 12:10:00,212.37,213.13,212.34,212.4,9683.0,206.6911,207.4308,206.6619,206.7203,9683.0
2022-11-08 12:15:00,212.31,212.31,211.99,212.08,11342.0,206.6327,206.6327,206.3213,206.4089,11342.0
2022-11-08 12:20:00,212.0,212.11,211.96,212.02,8412.0,206.331,206.4381,206.2921,206.3505,8412.0
2022-11-08 12:25:00,212.06,212.15,211.94,211.96,4165.0,206.3894,206.477,206.2726,206.2921,4165.0
2022-11-08 12:30:00,211.95,212.07,211.68,211.78,6402.0,206.2823,206.3991,206.0196,206.1169,6402.0
2022-11-08 12:35:00,211.74,211.8,211.66,211.73,1581.0,206.078,206.1364,206.0001,206.0682,1581.0
2022-11-08 12:40:00,211.8,212.28,211.8,212.09,17097.0,206.1364,206.6035,206.1364,206.4186,17097.0
2022-11-08 12:45:00,212.31,212.33,212.1,212.17,3753.0,206.6327,206.6522,206.4283,206.4965,3753.0
2022-11-08 12:50:00,212.13,212.13,211.71,211.71,2020.0,206.4575,206.4575,206.0488,206.0488,2020.0
2022-11-08 12:55:00,211.67,212.05,211.66,211.97,4780.0,206.0098,206.3797,206.0001,206.3018,4780.0
2022-11-08 13:00:00,211.94,212.34,211.76,212.34,5688.0,206.2726,206.6619,206.0974,206.6619,5688.0
2022-11-08 13:05:00,212.31,212.43,212.23,212.23,5298.0,206.6327,206.7495,206.5549,206.5549,5298.0
2022-11-08 13:10:00,212.29,212.3,211.97,211.97,4435.0,206.6132,206.623,206.3018,206.3018,4435.0
2022-11-08 13:15:00,211.9,212.03,211.7,211.7,3702.0,206.2337,206.3602,206.039,206.039,3702.0
2022-11-08 13:20:00,211.69,211.7,210.97,211.25,5310.0,206.0293,206.039,205.3285,205.6011,5310.0
2022-11-08 13:25:00,211.09,211.17,210.49,210.49,2608.0,205.4453,205.5232,204.8614,204.8614,2608.0
2022-11-08 13:30:00,210.46,210.47,210.19,210.47,3383.0,204.8322,204.8419,204.5694,204.8419,3383.0
2022-11-08 13:35:00,210.48,210.73,210.47,210.66,3480.0,204.8516,205.095,204.8419,205.0268,3480.0
2022-11-08 13:40:00,210.67,210.87,210.4,210.6,2230.0,205.0366,205.2312,204.7738,204.9684,2230.0
2022-11-08 13:45:00,210.69,210.95,210.53,210.59,6986.0,205.056,205.3091,204.9003,204.9587,6986.0
2022-11-08 13:50:00,210.71,210.74,210.25,210.36,2448.0,205.0755,205.1047,204.6278,204.7349,2448.0
2022-11-08 13:55:00,210.52,210.57,209.83,210.0,3734.0,204.8906,204.9392,204.219,204.3845,3734.0
2022-11-08 14:00:00,210.04,210.24,209.95,209.95,6110.0,204.4234,204.6181,204.3358,204.3358,6110.0
2022-11-08 14:05:00,209.88,209.88,209.61,209.61,1302.0,204.2677,204.2677,204.0049,204.0049,1302.0
2022-11-08 14:10:00,209.59,209.77,209.5,209.77,3896.0,203.9854,204.1606,203.8979,204.1606,3896.0
2022-11-08 14:15:00,209.95,209.95,209.65,209.65,3122.0,204.3358,204.3358,204.0438,204.0438,3122.0
2022-11-08 14:20:00,209.62,209.62,209.0,209.05,9784.0,204.0146,204.0146,203.4112,203.4599,9784.0
2022-11-08 14:25:00,209.05,209.05,208.67,208.8,4044.0,203.4599,203.4599,203.09,203.2166,4044.0
2022-11-08 14:30:00,208.88,209.3,208.77,209.3,7944.0,203.2944,203.7032,203.1874,203.7032,7944.0
2022-11-08 14:35:00,209.36,209.94,209.24,209.92,3544.0,203.7616,204.3261,203.6448,204.3066,3544.0
2022-11-08 14:40:00,209.97,210.51,209.95,210.51,5624.0,204.3553,204.8808,204.3358,204.8808,5624.0
2022-11-08 14:45:00,210.42,210.66,210.29,210.62,3069.0,204.7933,205.0268,204.6667,204.9879,3069.0
2022-11-08 14:50:00,210.61,211.0,210.52,210.77,2800.0,204.9782,205.3577,204.8906,205.1339,2800.0
2022-11-08 14:55:00,210.73,210.87,210.33,210.36,21018.0,205.095,205.2312,204.7057,204.7349,21018.0
2022-11-08 15:00:00,210.34,211.08,210.23,210.78,24879.0,204.7154,205.4356,204.6083,205.1436,24879.0
2022-11-08 15:05:00,210.78,210.82,210.56,210.57,6330.0,205.1436,205.1826,204.9295,204.9392,6330.0
2022-11-08 15:10:00,210.52,210.65,210.22,210.48,25613.0,204.8906,205.0171,204.5986,204.8516,25613.0
2022-11-08 15:15:00,210.51,210.52,210.22,210.44,10281.0,204.8808,204.8906,204.5986,204.8127,10281.0
2022-11-08 15:20:00,210.4,210.53,210.16,210.22,12712.0,204.7738,204.9003,204.5402,204.5986,12712.0
2022-11-08 15:25:00,210.22,210.37,210.0,210.2,27358.0,204.5986,204.7446,204.3845,204.5791,27358.0
2022-11-08 15:30:00,210.28,210.91,210.28,210.74,44047.0,204.657,205.2701,204.657,205.1047,44047.0
2022-11-08 15:35:00,210.73,211.61,210.61,211.41,22650.0,205.095,205.9514,204.9782,205.7568,22650.0
2022-11-08 15:40:00,211.4,211.45,210.96,211.06,4802.0,205.747,205.7957,205.3188,205.4161,4802.0
2022-11-08 15:45:00,210.99,211.31,210.9,210.9,18375.0,205.348,205.6595,205.2604,205.2604,18375.0
2022-11-08 15:50:00,210.81,210.88,210.29,210.29,20675.0,205.1728,205.241,204.6667,204.6667,20675.0
2022-11-08 15:55:00,210.23,210.25,209.72,209.84,59916.0,204.6083,204.6278,204.112,204.2288,59916.0
2022-11-09 09:30:00,209.95,209.99,208.37,208.55,13704.0,204.3358,204.3748,202.7981,202.9733,13704.0
2022-11-09 09:35:00,209.17,209.3,207.66,208.05,9040.0,203.5767,203.7032,202.1071,202.4866,9040.0
2022-11-09 09:40:00,208.28,208.45,207.61,208.27,4942.0,202.7105,202.8759,202.0584,202.7007,4942.0
2022-11-09 09:45:00,208.05,208.8,207.99,208.49,10187.0,202.4866,203.2166,202.4282,202.9149,10187.0
2022-11-09 09:50:00,208.35,208.45,208.01,208.16,11507.0,202.7786,202.8759,202.4477,202.5937,11507.0
2022-11-09 09:55:00,208.42,208.43,207.62,207.95,9057.0,202.8467,202.8565,202.0681,202.3893,9057.0
2022-11-09 10:00:00,208.01,208.93,207.88,208.93,8518.0,202.4477,203.3431,202.3212,203.3431,8518.0
2022-11-09 10:05:00,209.15,209.44,208.87,209.2,10488.0,203.5572,203.8395,203.2847,203.6059,10488.0
2022-11-09 10:10:00,209.2,209.32,208.69,209.0,11523.0,203.6059,203.7227,203.1095,203.4112,11523.0
2022-11-09 10:15:00,209.03,209.65,208.98,209.5,45557.0,203.4404,204.0438,203.3918,203.8979,45557.0
2022-11-09 10:20:00,209.47,210.49,209.38,210.14,12629.0,203.8687,204.8614,203.7811,204.5207,12629.0
2022-11-09 10:25:00,210.35,210.36,209.44,209.55,9454.0,204.7251,204.7349,203.8395,203.9465,9454.0
2022-11-09 10:30:00,209.54,210.35,209.41,209.66,18938.0,203.9368,204.7251,203.8103,204.0536,18938.0
2022-11-09 10:35:00,209.56,209.86,209.28,209.38,6226.0,203.9562,204.2482,203.6837,203.7811,6226.0
2022-11-09 10:40:00,209.47,209.51,208.9,209.28,7000.0,203.8687,203.9076,203.3139,203.6837,7000.0
2022-11-09 10:45:00,209.23,209.46,209.14,209.31,4610.0,203.6351,203.8589,203.5475,203.7129,4610.0
2022-11-09 10:50:00,209.21,209.29,208.95,208.95,12253.0,203.6156,203.6935,203.3626,203.3626,12253.0
2022-11-09 10:55:00,208.95,209.06,208.58,208.95,5399.0,203.3626,203.4696,203.0025,203.3626,5399.0
2022-11-09 11:00:00,209.02,209.49,208.98,209.24,4471.0,203.4307,203.8881,203.3918,203.6448,4471.0
2022-11-09 11:05:00,209.19,209.83,209.16,209.75,4046.0,203.5961,204.219,203.5669,204.1412,4046.0
2022-11-09 11:10:00,209.78,209.94,209.59,209.78,2797.0,204.1704,204.3261,203.9854,204.1704,2797.0
2022-11-09 11:15:00,209.77,209.87,209.63,209.76,5533.0,204.1606,204.258,204.0244,204.1509,5533.0
2022-11-09 11:20:00,209.76,209.95,209.26,209.33,6617.0,204.1509,204.3358,203.6643,203.7324,6617.0
2022-11-09 11:25:00,209.44,209.89,209.43,209.53,2121.0,203.8395,204.2774,203.8297,203.9271,2121.0
2022-11-09 11:30:00,209.57,209.65,209.2,209.22,3030.0,203.966,204.0438,203.6059,203.6253,3030.0
2022-11-09 11:35:00,209.31,209.67,209.3,209.51,2875.0,203.7129,204.0633,203.7032,203.9076,2875.0
2022-11-09 11:40:00,209.55,210.02,209.55,210.02,1455.0,203.9465,204.4039,203.9465,204.4039,1455.0
2022-11-09 11:45:00,210.08,210.33,209.99,210.08,1966.0,204.4623,204.7057,204.3748,204.4623,1966.0
2022-11-09 11:50:00,210.1,210.28,209.97,210.02,4420.0,204.4818,204.657,204.3553,204.4039,4420.0
2022-11-09 11:55:00,209.99,209.99,209.68,209.72,4994.0,204.3748,204.3748,204.073,204.112,4994.0
2022-11-09 12:00:00,209.75,209.85,209.58,209.63,5077.0,204.1412,204.2385,203.9757,204.0244,5077.0
2022-11-09 12:05:00,209.65,209.72,209.3,209.49,4285.0,204.0438,204.112,203.7032,203.8881,4285.0
2022-11-09 12:10:00,209.59,209.68,209.53,209.53,6964.0,203.9854,204.073,203.9271,203.9271,6964.0
2022-11-09 12:15:00,209.47,209.64,209.29,209.55,4730.0,203.8687,204.0341,203.6935,203.9465,4730.0
2022-11-09 12:20:00,209.46,209.73,209.37,209.47,8762.0,203.8589,204.1217,203.7713,203.8687,8762.0
2022-11-09 12:25:00,209.52,209.64,209.32,209.57,1500.0,203.9173,204.0341,203.7227,203.966,1500.0
2022-11-09 12:30:00,209.55,209.77,209.5,209.71,2366.0,203.9465,204.1606,203.8979,204.1022,2366.0
2022-11-09 12:35:00,209.72,209.72,209.39,209.39,2065.0,204.112,204.112,203.7908,203.7908,2065.0
2022-11-09 12:40:00,209.41,209.5,209.26,209.34,12455.0,203.8103,203.8979,203.6643,203.7421,12455.0
2022-11-09 12:45:00,209.2,209.35,209.17,209.33,2139.0,203.6059,203.7519,203.5767,203.7324,2139.0
2022-11-09 12:50:00,209.4,209.52,209.34,209.52,1390.0,203.8005,203.9173,203.7421,203.9173,1390.0
2022-11-09 12:55:00,209.47,209.72,209.46,209.72,2567.0,203.8687,204.112,203.8589,204.112,2567.0
2022-11-09 13:00:00,209.72,209.88,209.14,209.21,12314.0,204.112,204.2677,203.5475,203.6156,12314.0
2022-11-09 13:05:00,209.07,209.12,208.84,209.0,2884.0,203.4794,203.528,203.2555,203.4112,2884.0
2022-11-09 13:10:00,208.89,209.11,208.52,208.93,3411.0,203.3042,203.5183,202.9441,203.3431,3411.0
2022-11-09 13:15:00,208.89,209.08,208.82,208.89,1500.0,203.3042,203.4891,203.236,203.3042,1500.0
2022-11-09 13:20:00,208.89,208.9,208.68,208.84,1700.0,203.3042,203.3139,203.0998,203.2555,1700.0
2022-11-09 13:25:00,208.68,208.84,208.61,208.61,2100.0,203.0998,203.2555,203.0317,203.0317,2100.0
2022-11-09 13:30:00,208.6,208.6,208.23,208.4,4045.0,203.0219,203.0219,202.6618,202.8273,4045.0
2022-11-09 13:35:00,208.35,208.66,208.24,208.28,8342.0,202.7786,203.0803,202.6715,202.7105,8342.0
2022-11-09 13:40:00,208.27,208.59,208.08,208.33,3464.0,202.7007,203.0122,202.5158,202.7591,3464.0
2022-11-09 13:45:00,208.35,208.44,208.21,208.37,2412.0,202.7786,202.8662,202.6423,202.7981,2412.0
2022-11-09 13:50:00,208.37,208.37,208.1,208.13,4200.0,202.7981,202.7981,202.5353,202.5645,4200.0
2022-11-09 13:55:00,208.19,208.36,208.07,208.36,4075.0,202.6229,202.7883,202.5061,202.7883,4075.0
2022-11-09 14:00:00,208.45,208.45,208.18,208.36,2191.0,202.8759,202.8759,202.6132,202.7883,2191.0
2022-11-09 14:05:00,208.37,208.72,208.23,208.55,5391.0,202.7981,203.1387,202.6618,202.9733,5391.0
2022-11-09 14:10:00,208.61,208.75,208.56,208.75,1647.0,203.0317,203.1679,202.983,203.1679,1647.0
2022-11-09 14:15:00,208.66,208.68,208.39,208.5,8428.0,203.0803,203.0998,202.8175,202.9246,8428.0
2022-11-09 14:20:00,208.54,208.56,208.14,208.25,6375.0,202.9635,202.983,202.5742,202.6813,6375.0
2022-11-09 14:25:00,208.28,208.42,208.25,208.3,1632.0,202.7105,202.8467,202.6813,202.7299,1632.0
2022-11-09 14:30:00,208.36,208.36,207.96,207.98,5689.0,202.7883,202.7883,202.399,202.4185,5689.0
2022-11-09 14:35:00,208.02,208.15,207.74,207.84,5865.0,202.4574,202.584,202.1849,202.2822,5865.0
2022-11-09 14:40:00,207.84,208.11,207.8,208.0,3041.0,202.2822,202.545,202.2433,202.438,3041.0
2022-11-09 14:45:00,208.06,208.12,207.65,207.74,3719.0,202.4964,202.5548,202.0973,202.1849,3719.0
2022-11-09 14:50:00,207.64,207.83,207.51,207.66,5183.0,202.0876,202.2725,201.9611,202.1071,5183.0
2022-11-09 14:55:00,207.68,207.68,207.45,207.65,8894.0,202.1265,202.1265,201.9027,202.0973,8894.0
2022-11-09 15:00:00,207.65,208.02,207.65,208.02,2941.0,202.0973,202.4574,202.0973,202.4574,2941.0
2022-11-09 15:05:00,208.09,208.52,207.97,208.44,5072.0,202.5256,202.9441,202.4088,202.8662,5072.0
2022-11-09 15:10:00,208.57,208.57,208.27,208.27,2743.0,202.9927,202.9927,202.7007,202.7007,2743.0
2022-11-09 15:15:00,208.21,208.37,208.15,208.21,3956.0,202.6423,202.7981,202.584,202.6423,3956.0
2022-11-09 15:20:00,208.24,208.24,207.99,208.0,5004.0,202.6715,202.6715,202.4282,202.438,5004.0
2022-11-09 15:25:00,208.01,208.11,207.91,207.98,4095.0,202.4477,202.545,202.3504,202.4185,4095.0
2022-11-09 15:30:00,207.95,207.95,207.63,207.95,8545.0,202.3893,202.3893,202.0779,202.3893,8545.0
2022-11-09 15:35:00,207.95,207.95,207.43,207.43,7433.0,202.3893,202.3893,201.8832,201.8832,7433.0
2022-11-09 15:40:00,207.4,207.43,207.1,207.1,20104.0,201.854,201.8832,201.562,201.562,20104.0
2022-11-09 15:45:00,207.08,207.21,206.66,206.69,16929.0,201.5426,201.6691,201.1338,201.163,16929.0
2022-11-09 15:50:00,206.72,207.13,206.66,206.9,27035.0,201.1922,201.5912,201.1338,201.3674,27035.0
2022-11-09 15:55:00,206.92,207.3,206.88,207.21,93314.0,201.3868,201.7567,201.3479,201.6691,93314.0
2022-11-10 09:30:00,215.0,215.1,213.97,214.97,25238.0,209.2508,209.3481,208.2483,209.2216,25238.0
2022-11-10 09:35:00,214.63,215.44,214.22,215.22,19769.0,208.8907,209.679,208.4916,209.4649,19769.0
2022-11-10 09:40:00,215.25,216.23,214.53,216.23,17998.0,209.4941,210.4479,208.7933,210.4479,17998.0
2022-11-10 09:45:00,215.78,216.62,215.3,216.62,10164.0,210.0099,210.8275,209.5428,210.8275,10164.0
2022-11-10 09:50:00,216.7,216.7,215.69,216.14,8800.0,210.9053,210.9053,209.9223,210.3603,8800.0
2022-11-10 09:55:00,216.17,216.95,215.93,216.94,7770.0,210.3895,211.1486,210.1559,211.1389,7770.0
2022-11-10 10:00:00,216.94,217.6,216.49,217.04,5831.0,211.1389,211.7813,210.7009,211.2362,5831.0
2022-11-10 10:05:00,216.9,217.92,216.75,217.77,4440.0,211.1,212.0927,210.954,211.9467,4440.0
2022-11-10 10:10:00,217.8,217.8,217.18,217.23,2746.0,211.9759,211.9759,211.3725,211.4211,2746.0
2022-11-10 10:15:00,217.22,217.98,216.94,216.95,23607.0,211.4114,212.1511,211.1389,211.1486,23607.0
2022-11-10 10:20:00,216.75,217.41,216.57,216.67,26209.0,210.954,211.5963,210.7788,210.8761,26209.0
2022-11-10 10:25:00,216.45,216.89,215.91,216.89,28704.0,210.662,211.0902,210.1364,211.0902,28704.0
2022-11-10 10:30:00,217.03,217.03,215.86,216.34,4906.0,211.2265,211.2265,210.0878,210.5549,4906.0
2022-11-10 10:35:00,216.04,216.34,215.77,216.08,5462.0,210.263,210.5549,210.0002,210.3019,5462.0
2022-11-10 10:40:00,215.66,216.06,215.51,215.77,3647.0,209.8931,210.2824,209.7471,210.0002,3647.0
2022-11-10 10:45:00,215.74,216.5,215.45,216.5,3587.0,209.971,210.7107,209.6887,210.7107,3587.0
2022-11-10 10:50:00,216.28,216.7,216.18,216.22,3625.0,210.4966,210.9053,210.3992,210.4382,3625.0
2022-11-10 10:55:00,216.28,217.21,216.28,216.64,10847.0,210.4966,211.4017,210.4966,210.8469,10847.0
2022-11-10 11:00:00,216.79,216.91,216.28,216.53,3654.0,210.9929,211.1097,210.4966,210.7399,3654.0
2022-11-10 11:05:00,216.4,216.88,216.4,216.63,3246.0,210.6133,211.0805,210.6133,210.8372,3246.0
2022-11-10 11:10:00,216.72,216.94,216.49,216.7,8083.0,210.9248,211.1389,210.7009,210.9053,8083.0
2022-11-10 11:15:00,216.7,217.07,216.4,216.95,11843.0,210.9053,211.2654,210.6133,211.1486,11843.0
2022-11-10 11:20:00,216.82,217.07,216.7,216.93,24528.0,211.0221,211.2654,210.9053,211.1292,24528.0
2022-11-10 11:25:00,216.93,217.0,216.6,216.8,6025.0,211.1292,211.1973,210.808,211.0026,6025.0
2022-11-10 11:30:00,216.88,217.67,216.82,217.65,11545.0,211.0805,211.8494,211.0221,211.8299,11545.0
2022-11-10 11:35:00,217.65,217.95,217.22,217.95,6462.0,211.8299,212.1219,211.4114,212.1219,6462.0
2022-11-10 11:40:00,217.84,217.85,217.57,217.77,3075.0,212.0148,212.0246,211.7521,211.9467,3075.0
2022-11-10 11:45:00,217.56,217.7,217.28,217.59,6289.0,211.7423,211.8786,211.4698,211.7715,6289.0
2022-11-10 11:50:00,217.68,217.86,217.47,217.58,7435.0,211.8591,212.0343,211.6547,211.7618,7435.0
2022-11-10 11:55:00,217.5,218.25,217.5,218.17,5036.0,211.6839,212.4139,211.6839,212.336,5036.0
2022-11-10 12:00:00,218.02,218.49,217.82,218.01,13968.0,212.19,212.6475,211.9954,212.1803,13968.0
2022-11-10 12:05:00,218.01,218.37,217.32,218.37,19252.0,212.1803,212.5307,211.5087,212.5307,19252.0
2022-11-10 12:10:00,218.57,218.61,218.31,218.42,5424.0,212.7253,212.7642,212.4723,212.5793,5424.0
2022-11-10 12:15:00,218.47,218.85,218.43,218.53,3551.0,212.628,212.9978,212.5891,212.6864,3551.0
2022-11-10 12:20:00,218.47,218.65,218.08,218.65,6103.0,212.628,212.8032,212.2484,212.8032,6103.0
2022-11-10 12:25:00,218.57,218.64,218.3,218.48,16099.0,212.7253,212.7934,212.4625,212.6377,16099.0
2022-11-10 12:30:00,218.52,218.95,218.26,218.81,35259.0,212.6767,213.0952,212.4236,212.9589,35259.0
2022-11-10 12:35:00,218.81,218.82,218.32,218.33,12605.0,212.9589,212.9686,212.482,212.4917,12605.0
2022-11-10 12:40:00,218.31,218.74,218.08,218.68,15278.0,212.4723,212.8908,212.2484,212.8324,15278.0
2022-11-10 12:45:00,218.73,218.73,217.78,217.95,4487.0,212.881,212.881,211.9564,212.1219,4487.0
2022-11-10 12:50:00,218.06,218.3,217.72,217.72,4680.0,212.229,212.4625,211.898,211.898,4680.0
2022-11-10 12:55:00,217.72,217.97,217.41,217.8,4227.0,211.898,212.1414,211.5963,211.9759,4227.0
2022-11-10 13:00:00,217.97,218.83,217.9,218.82,6644.0,212.1414,212.9784,212.0732,212.9686,6644.0
2022-11-10 13:05:00,218.76,219.01,218.65,218.86,4181.0,212.9102,213.1536,212.8032,213.0076,4181.0
2022-11-10 13:10:00,218.89,219.33,218.76,219.33,7032.0,213.0368,213.465,212.9102,213.465,7032.0
2022-11-10 13:15:00,219.32,219.63,219.24,219.25,7138.0,213.4553,213.757,213.3774,213.3871,7138.0
2022-11-10 13:20:00,219.31,219.54,219.1,219.41,7874.0,213.4455,213.6694,213.2411,213.5429,7874.0
2022-11-10 13:25:00,219.41,219.77,219.32,219.77,4107.0,213.5429,213.8932,213.4553,213.8932,4107.0
2022-11-10 13:30:00,219.75,219.95,219.55,219.83,5126.0,213.8738,214.0684,213.6791,213.9516,5126.0
2022-11-10 13:35:00,219.88,219.92,219.54,219.66,3048.0,214.0003,214.0392,213.6694,213.7862,3048.0
2022-11-10 13:40:00,219.52,220.14,219.47,220.1,2755.0,213.6499,214.2533,213.6013,214.2144,2755.0
2022-11-10 13:45:00,220.16,220.68,220.06,220.42,8357.0,214.2728,214.7789,214.1755,214.5258,8357.0
2022-11-10 13:50:00,220.39,220.44,220.02,220.14,8014.0,214.4966,214.5453,214.1365,214.2533,8014.0
2022-11-10 13:55:00,220.17,220.38,219.99,220.13,4202.0,214.2825,214.4869,214.1073,214.2436,4202.0
2022-11-10 14:00:00,220.1,220.46,220.1,220.43,3822.0,214.2144,214.5648,214.2144,214.5356,3822.0
2022-11-10 14:05:00,220.28,220.57,220.23,220.56,5497.0,214.3896,214.6718,214.3409,214.6621,5497.0
2022-11-10 14:10:00,220.49,220.67,220.4,220.48,5965.0,214.594,214.7692,214.5064,214.5842,5965.0
2022-11-10 14:15:00,220.53,220.55,220.2,220.28,2259.0,214.6329,214.6524,214.3117,214.3896,2259.0
2022-11-10 14:20:00,220.14,220.21,219.63,219.87,5843.0,214.2533,214.3215,213.757,213.9906,5843.0
2022-11-10 14:25:00,219.79,220.29,219.79,219.92,12829.0,213.9127,214.3993,213.9127,214.0392,12829.0
2022-11-10 14:30:00,219.96,220.03,219.23,219.23,62609.0,214.0781,214.1463,213.3677,213.3677,62609.0
2022-11-10 14:35:00,219.2,219.22,218.71,218.74,21078.0,213.3385,213.3579,212.8616,212.8908,21078.0
2022-11-10 14:40:00,218.7,218.7,218.15,218.23,7637.0,212.8518,212.8518,212.3165,212.3944,7637.0
2022-11-10 14:45:00,218.28,218.4,217.82,217.93,29634.0,212.4431,212.5599,211.9954,212.1024,29634.0
2022-11-10 14:50:00,217.87,218.14,217.86,218.06,18458.0,212.044,212.3068,212.0343,212.229,18458.0
2022-11-10 14:55:00,218.02,218.96,217.88,218.68,49374.0,212.19,213.1049,212.0538,212.8324,49374.0
2022-11-10 15:00:00,218.46,218.47,218.16,218.2,5497.0,212.6183,212.628,212.3263,212.3652,5497.0
2022-11-10 15:05:00,218.32,218.91,218.3,218.91,4331.0,212.482,213.0562,212.4625,213.0562,4331.0
2022-11-10 15:10:00,218.97,219.06,218.44,218.59,17812.0,213.1146,213.2022,212.5988,212.7448,17812.0
2022-11-10 15:15:00,218.59,218.99,218.39,218.99,16854.0,212.7448,213.1341,212.5501,213.1341,16854.0
2022-11-10 15:20:00,218.9,218.98,218.78,218.78,6121.0,213.0465,213.1244,212.9297,212.9297,6121.0
2022-11-10 15:25:00,218.75,219.23,218.64,219.23,6883.0,212.9005,213.3677,212.7934,213.3677,6883.0
2022-11-10 15:30:00,219.21,219.36,218.82,219.09,23789.0,213.3482,213.4942,212.9686,213.2314,23789.0
2022-11-10 15:35:00,218.98,219.0,218.28,218.36,55490.0,213.1244,213.1438,212.4431,212.5209,55490.0
2022-11-10 15:40:00,218.39,218.61,218.14,218.15,86949.0,212.5501,212.7642,212.3068,212.3165,86949.0
2022-11-10 15:45:00,218.12,218.82,218.01,218.33,94262.0,212.2874,212.9686,212.1803,212.4917,94262.0
2022-11-10 15:50:00,218.47,219.01,218.23,219.01,120309.0,212.628,213.1536,212.3944,213.1536,120309.0
2022-11-10 15:55:00,219.06,219.31,218.61,218.92,106301.0,213.2022,213.4455,212.7642,213.066,106301.0
2022-11-11 09:30:00,220.65,220.99,219.38,219.38,22237.0,214.7497,215.0806,213.5137,213.5137,22237.0
2022-11-11 09:35:00,219.59,220.1,218.75,218.75,31813.0,213.718,214.2144,212.9005,212.9005,31813.0
2022-11-11 09:40:00,218.73,218.79,218.13,218.19,6900.0,212.881,212.9394,212.2971,212.3555,6900.0
2022-11-11 09:45:00,218.19,219.65,218.19,219.51,10079.0,212.3555,213.7764,212.3555,213.6402,10079.0
2022-11-11 09:50:00,219.51,220.05,219.4,220.03,11315.0,213.6402,214.1657,213.5331,214.1463,11315.0
2022-11-11 09:55:00,220.0,220.48,219.44,219.73,11213.0,214.1171,214.5842,213.5721,213.8543,11213.0
2022-11-11 10:00:00,219.65,219.75,218.62,218.62,7966.0,213.7764,213.8738,212.774,212.774,7966.0
2022-11-11 10:05:00,218.75,219.02,218.03,218.52,38177.0,212.9005,213.1633,212.1998,212.6767,38177.0
2022-11-11 10:10:00,219.03,220.23,219.01,220.05,63195.0,213.173,214.3409,213.1536,214.1657,63195.0
2022-11-11 10:15:00,220.14,220.58,219.6,219.6,7775.0,214.2533,214.6816,213.7278,213.7278,7775.0
2022-11-11 10:20:00,219.86,220.01,219.44,219.56,1990.0,213.9808,214.1268,213.5721,213.6888,1990.0
2022-11-11 10:25:00,219.56,219.91,219.32,219.75,9848.0,213.6888,214.0295,213.4553,213.8738,9848.0
2022-11-11 10:30:00,219.51,219.59,219.2,219.23,7888.0,213.6402,213.718,213.3385,213.3677,7888.0
2022-11-11 10:35:00,219.23,219.23,218.71,218.91,53730.0,213.3677,213.3677,212.8616,213.0562,53730.0
2022-11-11 10:40:00,219.03,220.02,219.03,219.99,11679.0,213.173,214.1365,213.173,214.1073,11679.0
2022-11-11 10:45:00,219.99,220.19,219.66,219.66,26558.0,214.1073,214.302,213.7862,213.7862,26558.0
2022-11-11 10:50:00,219.67,219.68,219.22,219.23,34958.0,213.7959,213.8056,213.3579,213.3677,34958.0
2022-11-11 10:55:00,219.17,219.63,219.13,219.14,20188.0,213.3093,213.757,213.2703,213.2801,20188.0
2022-11-11 11:00:00,219.42,219.54,218.87,219.45,5487.0,213.5526,213.6694,213.0173,213.5818,5487.0
2022-11-11 11:05:00,219.79,219.79,218.43,218.45,32487.0,213.9127,213.9127,212.5891,212.6085,32487.0
2022-11-11 11:10:00,218.75,218.9,218.17,218.87,27313.0,212.9005,213.0465,212.336,213.0173,27313.0
2022-11-11 11:15:00,218.7,219.11,218.38,218.48,31184.0,212.8518,213.2509,212.5404,212.6377,31184.0
2022-11-11 11:20:00,218.89,219.15,218.75,219.11,3028.0,213.0368,213.2898,212.9005,213.2509,3028.0
2022-11-11 11:25:00,219.12,219.32,218.68,218.89,14959.0,213.2606,213.4553,212.8324,213.0368,14959.0
2022-11-11 11:30:00,218.98,218.98,218.28,218.38,18433.0,213.1244,213.1244,212.4431,212.5404,18433.0
2022-11-11 11:35:00,218.5,219.12,218.37,218.55,12347.0,212.6572,213.2606,212.5307,212.7059,12347.0
2022-11-11 11:40:00,218.4,218.57,218.06,218.06,2302.0,212.5599,212.7253,212.229,212.229,2302.0
2022-11-11 11:45:00,218.06,218.8,217.96,218.71,5592.0,212.229,212.9492,212.1316,212.8616,5592.0
2022-11-11 11:50:00,218.72,219.0,218.46,218.91,6658.0,212.8713,213.1438,212.6183,213.0562,6658.0
2022-11-11 11:55:00,219.0,219.71,218.81,219.42,37516.0,213.1438,213.8348,212.9589,213.5526,37516.0
2022-11-11 12:00:00,219.5,219.8,219.12,219.25,11739.0,213.6304,213.9224,213.2606,213.3871,11739.0
2022-11-11 12:05:00,219.3,219.6,218.82,219.03,22312.0,213.4358,213.7278,212.9686,213.173,22312.0
2022-11-11 12:10:00,219.14,219.26,218.61,219.23,36512.0,213.2801,213.3969,212.7642,213.3677,36512.0
2022-11-11 12:15:00,219.19,219.51,219.12,219.43,1984.0,213.3287,213.6402,213.2606,213.5623,1984.0
2022-11-11 12:20:00,219.38,219.42,218.89,219.04,3501.0,213.5137,213.5526,213.0368,213.1827,3501.0
2022-11-11 12:25:00,219.02,219.09,218.88,218.98,2871.0,213.1633,213.2314,213.027,213.1244,2871.0
2022-11-11 12:30:00,218.98,219.17,218.79,218.91,2143.0,213.1244,213.3093,212.9394,213.0562,2143.0
2022-11-11 12:35:00,218.84,219.12,218.72,218.77,2900.0,212.9881,213.2606,212.8713,212.92,2900.0
2022-11-11 12:40:00,218.66,218.81,218.43,218.81,7121.0,212.8129,212.9589,212.5891,212.9589,7121.0
2022-11-11 12:45:00,218.83,219.04,218.65,218.86,5840.0,212.9784,213.1827,212.8032,213.0076,5840.0
2022-11-11 12:50:00,218.88,219.0,218.77,218.93,4312.0,213.027,213.1438,212.92,213.0757,4312.0
2022-11-11 12:55:00,218.95,219.12,218.86,219.0,16174.0,213.0952,213.2606,213.0076,213.1438,16174.0
2022-11-11 13:00:00,218.91,219.08,218.74,219.06,15146.0,213.0562,213.2217,212.8908,213.2022,15146.0
2022-11-11 13:05:00,218.99,219.32,218.98,219.3,16321.0,213.1341,213.4553,213.1244,213.4358,16321.0
2022-11-11 13:10:00,219.35,219.35,219.09,219.12,13489.0,213.4845,213.4845,213.2314,213.2606,13489.0
2022-11-11 13:15:00,219.15,219.41,219.14,219.19,6295.0,213.2898,213.5429,213.2801,213.3287,6295.0
2022-11-11 13:20:00,219.29,219.44,219.2,219.39,5774.0,213.4261,213.5721,213.3385,213.5234,5774.0
2022-11-11 13:25:00,219.39,219.5,219.26,219.48,8870.0,213.5234,213.6304,213.3969,213.611,8870.0
2022-11-11 13:30:00,219.44,219.82,219.37,219.67,9302.0,213.5721,213.9419,213.5039,213.7959,9302.0
2022-11-11 13:35:00,219.78,219.78,219.38,219.48,2506.0,213.903,213.903,213.5137,213.611,2506.0
2022-11-11 13:40:00,219.55,219.81,219.41,219.6,7372.0,213.6791,213.9322,213.5429,213.7278,7372.0
2022-11-11 13:45:00,219.61,219.68,219.31,219.65,3092.0,213.7375,213.8056,213.4455,213.7764,3092.0
2022-11-11 13:50:00,219.63,219.75,219.51,219.74,7576.0,213.757,213.8738,213.6402,213.864,7576.0
2022-11-11 13:55:00,219.6,219.75,219.48,219.59,9597.0,213.7278,213.8738,213.611,213.718,9597.0
2022-11-11 14:00:00,219.59,219.97,219.48,219.67,10805.0,213.718,214.0879,213.611,213.7959,10805.0
2022-11-11 14:05:00,219.79,219.86,219.57,219.64,2573.0,213.9127,213.9808,213.6986,213.7667,2573.0
2022-11-11 14:10:00,219.73,219.79,219.49,219.74,5245.0,213.8543,213.9127,213.6207,213.864,5245.0
2022-11-11 14:15:00,219.67,219.78,219.54,219.65,9255.0,213.7959,213.903,213.6694,213.7764,9255.0
2022-11-11 14:20:00,219.6,219.95,219.6,219.88,7896.0,213.7278,214.0684,213.7278,214.0003,7896.0
2022-11-11 14:25:00,219.94,220.08,219.64,220.08,8046.0,214.0587,214.1949,213.7667,214.1949,8046.0
2022-11-11 14:30:00,219.98,220.45,219.85,220.29,11570.0,214.0976,214.555,213.9711,214.3993,11570.0
2022-11-11 14:35:00,220.19,220.35,220.04,220.29,6196.0,214.302,214.4577,214.156,214.3993,6196.0
2022-11-11 14:40:00,220.23,220.37,220.15,220.16,7706.0,214.3409,214.4772,214.2631,214.2728,7706.0
2022-11-11 14:45:00,220.18,220.34,220.0,220.22,7484.0,214.2923,214.448,214.1171,214.3312,7484.0
2022-11-11 14:50:00,220.23,220.47,220.22,220.43,4140.0,214.3409,214.5745,214.3312,214.5356,4140.0
2022-11-11 14:55:00,220.4,220.84,220.35,220.76,7161.0,214.5064,214.9346,214.4577,214.8568,7161.0
2022-11-11 15:00:00,220.75,221.57,220.75,221.03,25870.0,214.847,215.6451,214.847,215.1195,25870.0
2022-11-11 15:05:00,221.12,221.47,221.07,221.28,22235.0,215.2071,215.5478,215.1585,215.3628,22235.0
2022-11-11 15:10:00,221.25,221.5,221.1,221.18,25882.0,215.3337,215.577,215.1877,215.2655,25882.0
2022-11-11 15:15:00,221.21,221.47,221.07,221.47,13370.0,215.2947,215.5478,215.1585,215.5478,13370.0
2022-11-11 15:20:00,221.51,221.77,221.46,221.77,13191.0,215.5867,215.8397,215.538,215.8397,13191.0
2022-11-11 15:25:00,221.79,222.51,221.78,222.35,9700.0,215.8592,216.56,215.8495,216.4042,9700.0
2022-11-11 15:30:00,222.41,222.83,222.41,222.68,14197.0,216.4626,216.8714,216.4626,216.7254,14197.0
2022-11-11 15:35:00,222.67,222.68,222.17,222.6,28894.0,216.7157,216.7254,216.2291,216.6476,28894.0
2022-11-11 15:40:00,222.63,223.05,222.63,222.83,34844.0,216.6768,217.0855,216.6768,216.8714,34844.0
2022-11-11 15:45:00,222.86,223.27,222.83,223.11,31854.0,216.9006,217.2996,216.8714,217.1439,31854.0
2022-11-11 15:50:00,223.23,223.84,223.23,223.65,66748.0,217.2607,217.8544,217.2607,217.6695,66748.0
2022-11-11 15:55:00,223.71,224.64,223.62,224.33,223761.0,217.7279,218.633,217.6403,218.3313,223761.0
2022-11-14 09:30:00,223.21,224.75,223.17,224.65,18295.0,217.2412,218.7401,217.2023,218.6427,18295.0
2022-11-14 09:35:00,224.05,224.05,223.21,223.66,7235.0,218.0588,218.0588,217.2412,217.6792,7235.0
2022-11-14 09:40:00,223.92,223.92,222.85,223.49,10215.0,217.9323,217.9323,216.8909,217.5138,10215.0
2022-11-14 09:45:00,223.2,223.98,223.03,223.98,18459.0,217.2315,217.9907,217.0661,217.9907,18459.0
2022-11-14 09:50:00,223.95,224.23,223.33,223.33,15922.0,217.9615,218.234,217.358,217.358,15922.0
2022-11-14 09:55:00,223.52,223.88,222.69,222.91,6860.0,217.543,217.8933,216.7351,216.9493,6860.0
2022-11-14 10:00:00,223.03,223.61,222.91,222.91,8988.0,217.0661,217.6305,216.9493,216.9493,8988.0
2022-11-14 10:05:00,223.08,224.3,222.81,223.93,6205.0,217.1147,218.3021,216.8519,217.942,6205.0
2022-11-14 10:10:00,223.71,223.96,223.6,223.91,4462.0,217.7279,217.9712,217.6208,217.9225,4462.0
2022-11-14 10:15:00,223.9,224.37,223.9,223.93,4185.0,217.9128,218.3702,217.9128,217.942,4185.0
2022-11-14 10:20:00,223.89,224.01,223.61,223.61,10224.0,217.9031,218.0198,217.6305,217.6305,10224.0
2022-11-14 10:25:00,223.62,223.62,223.12,223.51,8276.0,217.6403,217.6403,217.1536,217.5332,8276.0
2022-11-14 10:30:00,223.62,223.84,223.49,223.65,28103.0,217.6403,217.8544,217.5138,217.6695,28103.0
2022-11-14 10:35:00,223.64,223.98,223.41,223.87,9727.0,217.6597,217.9907,217.4359,217.8836,9727.0
2022-11-14 10:40:00,223.88,223.88,223.14,223.28,3686.0,217.8933,217.8933,217.1731,217.3094,3686.0
2022-11-14 10:45:00,223.3,223.54,223.24,223.34,3487.0,217.3288,217.5624,217.2704,217.3678,3487.0
2022-11-14 10:50:00,223.4,223.45,222.96,223.06,5743.0,217.4262,217.4748,216.9979,217.0953,5743.0
2022-11-14 10:55:00,223.07,223.45,223.07,223.14,4517.0,217.105,217.4748,217.105,217.1731,4517.0
2022-11-14 11:00:00,223.24,223.33,222.84,222.85,3678.0,217.2704,217.358,216.8811,216.8909,3678.0
2022-11-14 11:05:00,222.99,223.11,222.86,222.93,2801.0,217.0271,217.1439,216.9006,216.9687,2801.0
2022-11-14 11:10:00,222.9,222.9,222.32,222.32,2985.0,216.9395,216.9395,216.375,216.375,2985.0
2022-11-14 11:15:00,222.16,222.34,221.95,222.14,5661.0,216.2193,216.3945,216.0149,216.1999,5661.0
2022-11-14 11:20:00,222.13,222.17,221.89,221.89,7395.0,216.1901,216.2291,215.9565,215.9565,7395.0
2022-11-14 11:25:00,221.84,222.0,221.74,221.92,6373.0,215.9079,216.0636,215.8105,215.9857,6373.0
2022-11-14 11:30:00,221.95,222.34,221.71,222.26,10978.0,216.0149,216.3945,215.7814,216.3166,10978.0
2022-11-14 11:35:00,222.27,222.32,221.85,221.9,9929.0,216.3264,216.375,215.9176,215.9663,9929.0
2022-11-14 11:40:00,221.87,222.0,221.74,221.74,4860.0,215.9371,216.0636,215.8105,215.8105,4860.0
2022-11-14 11:45:00,221.78,221.99,221.34,221.35,11086.0,215.8495,216.0539,215.4212,215.431,11086.0
2022-11-14 11:50:00,221.42,221.74,221.31,221.7,5246.0,215.4991,215.8105,215.392,215.7716,5246.0
2022-11-14 11:55:00,221.57,221.57,221.28,221.33,3202.0,215.6451,215.6451,215.3628,215.4115,3202.0
2022-11-14 12:00:00,221.34,221.72,221.22,221.56,4410.0,215.4212,215.7911,215.3045,215.6354,4410.0
2022-11-14 12:05:00,221.61,221.7,221.45,221.7,3517.0,215.684,215.7716,215.5283,215.7716,3517.0
2022-11-14 12:10:00,221.7,221.77,221.07,221.08,9523.0,215.7716,215.8397,215.1585,215.1682,9523.0
2022-11-14 12:15:00,221.03,221.07,220.68,221.0,6300.0,215.1195,215.1585,214.7789,215.0903,6300.0
2022-11-14 12:20:00,220.89,221.04,220.65,220.9,5456.0,214.9833,215.1293,214.7497,214.993,5456.0
2022-11-14 12:25:00,220.82,221.05,220.7,220.97,5707.0,214.9152,215.139,214.7984,215.0611,5707.0
2022-11-14 12:30:00,221.03,221.38,220.91,221.24,6577.0,215.1195,215.4602,215.0027,215.3239,6577.0
2022-11-14 12:35:00,221.37,221.63,221.22,221.61,3811.0,215.4504,215.7035,215.3045,215.684,3811.0
2022-11-14 12:40:00,221.61,221.88,221.6,221.7,3462.0,215.684,215.9468,215.6743,215.7716,3462.0
2022-11-14 12:45:00,221.73,221.97,221.51,221.56,8713.0,215.8008,216.0344,215.5867,215.6354,8713.0
2022-11-14 12:50:00,221.56,221.82,221.56,221.57,6839.0,215.6354,215.8884,215.6354,215.6451,6839.0
2022-11-14 12:55:00,221.63,221.79,221.49,221.75,4398.0,215.7035,215.8592,215.5672,215.8203,4398.0
2022-11-14 13:00:00,221.73,221.92,221.63,221.77,4000.0,215.8008,215.9857,215.7035,215.8397,4000.0
2022-11-14 13:05:00,221.81,222.03,221.8,221.84,5351.0,215.8787,216.0928,215.8689,215.9079,5351.0
2022-11-14 13:10:00,221.94,222.14,221.92,222.06,6195.0,216.0052,216.1999,215.9857,216.122,6195.0
2022-11-14 13:15:00,222.12,222.23,221.98,222.18,8201.0,216.1804,216.2874,216.0441,216.2388,8201.0
2022-11-14 13:20:00,222.21,222.51,222.18,222.46,5024.0,216.268,216.56,216.2388,216.5113,5024.0
2022-11-14 13:25:00,222.4,222.92,222.4,222.68,5334.0,216.4529,216.959,216.4529,216.7254,5334.0
2022-11-14 13:30:00,222.57,222.7,222.45,222.66,2005.0,216.6184,216.7449,216.5016,216.7059,2005.0
2022-11-14 13:35:00,222.74,222.8,222.48,222.64,3614.0,216.7838,216.8422,216.5308,216.6865,3614.0
2022-11-14 13:40:00,222.54,222.73,222.41,222.52,1542.0,216.5892,216.7741,216.4626,216.5697,1542.0
2022-11-14 13:45:00,222.58,222.81,222.5,222.81,4951.0,216.6281,216.8519,216.5502,216.8519,4951.0
2022-11-14 13:50:00,222.8,223.07,222.79,222.93,4357.0,216.8422,217.105,216.8325,216.9687,4357.0
2022-11-14 13:55:00,222.96,222.96,222.79,222.9,3012.0,216.9979,216.9979,216.8325,216.9395,3012.0
2022-11-14 14:00:00,222.85,222.88,222.44,222.44,6661.0,216.8909,216.9201,216.4918,216.4918,6661.0
2022-11-14 14:05:00,222.53,222.74,222.31,222.55,7565.0,216.5794,216.7838,216.3653,216.5989,7565.0
2022-11-14 14:10:00,222.51,222.81,222.43,222.81,4095.0,216.56,216.8519,216.4821,216.8519,4095.0
2022-11-14 14:15:00,222.98,223.03,222.73,222.85,5639.0,217.0174,217.0661,216.7741,216.8909,5639.0
2022-11-14 14:20:00,222.93,223.19,222.78,222.96,9670.0,216.9687,217.2218,216.8227,216.9979,9670.0
2022-11-14 14:25:00,222.97,223.28,222.96,223.28,7544.0,217.0077,217.3094,216.9979,217.3094,7544.0
2022-11-14 14:30:00,223.32,223.33,223.03,223.03,8796.0,217.3483,217.358,217.0661,217.0661,8796.0
2022-11-14 14:35:00,223.02,223.22,222.87,222.87,5721.0,217.0563,217.251,216.9103,216.9103,5721.0
2022-11-14 14:40:00,222.84,223.06,222.68,222.96,5475.0,216.8811,217.0953,216.7254,216.9979,5475.0
2022-11-14 14:45:00,222.87,222.87,222.47,222.48,9866.0,216.9103,216.9103,216.521,216.5308,9866.0
2022-11-14 14:50:00,222.38,222.67,222.38,222.45,6811.0,216.4334,216.7157,216.4334,216.5016,6811.0
2022-11-14 14:55:00,222.49,222.67,222.45,222.48,5345.0,216.5405,216.7157,216.5016,216.5308,5345.0
2022-11-14 15:00:00,222.49,222.86,222.47,222.82,10852.0,216.5405,216.9006,216.521,216.8617,10852.0
2022-11-14 15:05:00,222.8,222.88,222.22,222.28,4491.0,216.8422,216.9201,216.2777,216.3361,4491.0
2022-11-14 15:10:00,222.12,222.16,221.41,221.46,4583.0,216.1804,216.2193,215.4894,215.538,4583.0
2022-11-14 15:15:00,221.44,221.49,221.27,221.43,4866.0,215.5186,215.5672,215.3531,215.5088,4866.0
2022-11-14 15:20:00,221.43,221.53,221.37,221.49,7785.0,215.5088,215.6062,215.4504,215.5672,7785.0
2022-11-14 15:25:00,221.48,221.49,220.98,221.04,5531.0,215.5575,215.5672,215.0709,215.1293,5531.0
2022-11-14 15:30:00,220.97,221.03,220.61,220.61,9208.0,215.0611,215.1195,214.7108,214.7108,9208.0
2022-11-14 15:35:00,220.61,220.85,220.59,220.76,7658.0,214.7108,214.9443,214.6913,214.8568,7658.0
2022-11-14 15:40:00,220.77,220.82,220.24,220.24,8229.0,214.8665,214.9152,214.3507,214.3507,8229.0
2022-11-14 15:45:00,220.3,220.3,219.95,220.06,9806.0,214.4091,214.4091,214.0684,214.1755,9806.0
2022-11-14 15:50:00,220.04,220.21,219.69,219.69,21644.0,214.156,214.3215,213.8154,213.8154,21644.0
2022-11-14 15:55:00,219.74,219.74,218.98,219.22,90205.0,213.864,213.864,213.1244,213.3579,90205.0
2022-11-15 09:30:00,221.19,222.65,220.81,222.25,14770.0,215.2753,216.6962,214.9054,216.3069,14770.0
2022-11-15 09:35:00,222.42,222.87,222.01,222.22,7944.0,216.4724,216.9103,216.0733,216.2777,7944.0
2022-11-15 09:40:00,222.4,222.5,221.21,221.21,2304.0,216.4529,216.5502,215.2947,215.2947,2304.0
2022-11-15 09:45:00,220.93,220.99,220.04,220.7,3155.0,215.0222,215.0806,214.156,214.7984,3155.0
2022-11-15 09:50:00,220.82,221.43,220.82,221.11,2131.0,214.9152,215.5088,214.9152,215.1974,2131.0
2022-11-15 09:55:00,221.2,221.47,220.97,221.05,2763.0,215.285,215.5478,215.0611,215.139,2763.0
2022-11-15 10:00:00,221.11,222.4,221.03,222.4,3632.0,215.1974,216.4529,215.1195,216.4529,3632.0
2022-11-15 10:05:00,222.07,222.17,221.54,221.77,2961.0,216.1317,216.2291,215.6159,215.8397,2961.0
2022-11-15 10:10:00,221.73,222.4,221.73,221.96,5081.0,215.8008,216.4529,215.8008,216.0247,5081.0
2022-11-15 10:15:00,222.02,222.21,221.66,221.66,3108.0,216.0831,216.268,215.7327,215.7327,3108.0
2022-11-15 10:20:00,221.57,222.73,221.57,222.73,2754.0,215.6451,216.7741,215.6451,216.7741,2754.0
2022-11-15 10:25:00,222.73,223.14,222.61,223.11,9331.0,216.7741,217.1731,216.6573,217.1439,9331.0
2022-11-15 10:30:00,223.29,223.82,223.29,223.82,6031.0,217.3191,217.8349,217.3191,217.8349,6031.0
2022-11-15 10:35:00,223.77,224.0,223.48,223.48,8264.0,217.7863,218.0101,217.504,217.504,8264.0
2022-11-15 10:40:00,223.46,223.9,223.39,223.65,5152.0,217.4846,217.9128,217.4164,217.6695,5152.0
2022-11-15 10:45:00,223.62,223.76,223.1,223.14,7588.0,217.6403,217.7765,217.1342,217.1731,7588.0
2022-11-15 10:50:00,223.05,223.27,222.64,223.25,15397.0,217.0855,217.2996,216.6865,217.2802,15397.0
2022-11-15 10:55:00,223.34,223.34,223.03,223.06,2078.0,217.3678,217.3678,217.0661,217.0953,2078.0
2022-11-15 11:00:00,223.12,223.12,222.45,222.67,3171.0,217.1536,217.1536,216.5016,216.7157,3171.0
2022-11-15 11:05:00,222.69,223.24,222.69,223.02,2700.0,216.7351,217.2704,216.7351,217.0563,2700.0
2022-11-15 11:10:00,222.63,222.81,222.46,222.81,1722.0,216.6768,216.8519,216.5113,216.8519,1722.0
2022-11-15 11:15:00,222.79,222.94,222.41,222.41,6571.0,216.8325,216.9785,216.4626,216.4626,6571.0
2022-11-15 11:20:00,222.69,223.13,222.68,223.04,2227.0,216.7351,217.1634,216.7254,217.0758,2227.0
2022-11-15 11:25:00,223.0,223.0,222.64,222.86,2747.0,217.0369,217.0369,216.6865,216.9006,2747.0
2022-11-15 11:30:00,222.95,223.74,222.95,223.62,2809.0,216.9882,217.7571,216.9882,217.6403,2809.0
2022-11-15 11:35:00,223.71,223.71,223.17,223.29,1225.0,217.7279,217.7279,217.2023,217.3191,1225.0
2022-11-15 11:40:00,223.44,223.68,223.32,223.37,3848.0,217.4651,217.6987,217.3483,217.397,3848.0
2022-11-15 11:45:00,223.39,223.39,223.1,223.31,2538.0,217.4164,217.4164,217.1342,217.3386,2538.0
2022-11-15 11:50:00,223.28,223.47,223.21,223.21,2600.0,217.3094,217.4943,217.2412,217.2412,2600.0
2022-11-15 11:55:00,223.34,223.57,223.25,223.39,2800.0,217.3678,217.5916,217.2802,217.4164,2800.0
2022-11-15 12:00:00,223.49,223.49,222.83,222.89,3939.0,217.5138,217.5138,216.8714,216.9298,3939.0
2022-11-15 12:05:00,223.02,223.52,222.8,223.23,24323.0,217.0563,217.543,216.8422,217.2607,24323.0
2022-11-15 12:10:00,223.26,223.28,222.81,222.85,3300.0,217.2899,217.3094,216.8519,216.8909,3300.0
2022-11-15 12:15:00,222.95,223.06,222.84,222.88,3315.0,216.9882,217.0953,216.8811,216.9201,3315.0
2022-11-15 12:20:00,222.89,223.04,222.77,222.86,8423.0,216.9298,217.0758,216.813,216.9006,8423.0
2022-11-15 12:25:00,222.89,222.91,222.59,222.59,6349.0,216.9298,216.9493,216.6378,216.6378,6349.0
2022-11-15 12:30:00,222.66,222.84,222.55,222.75,5084.0,216.7059,216.8811,216.5989,216.7935,5084.0
2022-11-15 12:35:00,222.78,222.81,222.49,222.8,7510.0,216.8227,216.8519,216.5405,216.8422,7510.0
2022-11-15 12:40:00,222.81,222.88,222.34,222.41,8087.0,216.8519,216.9201,216.3945,216.4626,8087.0
2022-11-15 12:45:00,222.42,222.56,222.22,222.35,12972.0,216.4724,216.6086,216.2777,216.4042,12972.0
2022-11-15 12:50:00,222.28,222.33,222.08,222.11,5686.0,216.3361,216.3848,216.1415,216.1707,5686.0
2022-11-15 12:55:00,222.1,222.35,221.97,222.33,8092.0,216.1609,216.4042,216.0344,216.3848,8092.0
2022-11-15 13:00:00,222.33,222.5,222.26,222.48,12887.0,216.3848,216.5502,216.3166,216.5308,12887.0
2022-11-15 13:05:00,222.48,222.5,222.32,222.4,20703.0,216.5308,216.5502,216.375,216.4529,20703.0
2022-11-15 13:10:00,222.4,222.42,222.16,222.21,8623.0,216.4529,216.4724,216.2193,216.268,8623.0
2022-11-15 13:15:00,222.27,222.27,221.87,221.91,14294.0,216.3264,216.3264,215.9371,215.976,14294.0
2022-11-15 13:20:00,221.83,221.83,220.71,220.89,7552.0,215.8981,215.8981,214.8081,214.9833,7552.0
2022-11-15 13:25:00,221.1,221.12,219.59,219.82,43217.0,215.1877,215.2071,213.718,213.9419,43217.0
2022-11-15 13:30:00,219.85,220.05,219.12,219.12,9897.0,213.9711,214.1657,213.2606,213.2606,9897.0
2022-11-15 13:35:00,219.4,219.67,219.0,219.1,3590.0,213.5331,213.7959,213.1438,213.2411,3590.0
2022-11-15 13:40:00,219.05,219.5,218.82,219.37,5679.0,213.1925,213.6304,212.9686,213.5039,5679.0
2022-11-15 13:45:00,219.28,219.61,218.99,218.99,8686.0,213.4163,213.7375,213.1341,213.1341,8686.0
2022-11-15 13:50:00,218.96,219.17,218.87,219.12,2567.0,213.1049,213.3093,213.0173,213.2606,2567.0
2022-11-15 13:55:00,219.31,219.56,219.14,219.27,3962.0,213.4455,213.6888,213.2801,213.4066,3962.0
2022-11-15 14:00:00,219.34,219.54,218.56,218.56,5018.0,213.4747,213.6694,212.7156,212.7156,5018.0
2022-11-15 14:05:00,218.71,219.18,218.7,219.06,6133.0,212.8616,213.319,212.8518,213.2022,6133.0
2022-11-15 14:10:00,219.48,220.55,219.48,220.47,6975.0,213.611,214.6524,213.611,214.5745,6975.0
2022-11-15 14:15:00,220.15,220.82,220.1,220.67,11517.0,214.2631,214.9152,214.2144,214.7692,11517.0
2022-11-15 14:20:00,220.73,221.49,220.65,221.41,5616.0,214.8276,215.5672,214.7497,215.4894,5616.0
2022-11-15 14:25:00,221.41,221.56,221.02,221.48,6739.0,215.4894,215.6354,215.1098,215.5575,6739.0
2022-11-15 14:30:00,221.51,221.61,221.09,221.09,5146.0,215.5867,215.684,215.1779,215.1779,5146.0
2022-11-15 14:35:00,221.15,221.57,220.86,221.26,6050.0,215.2363,215.6451,214.9541,215.3434,6050.0
2022-11-15 14:40:00,221.34,221.53,221.22,221.23,4328.0,215.4212,215.6062,215.3045,215.3142,4328.0
2022-11-15 14:45:00,221.35,221.54,220.78,220.78,6150.0,215.431,215.6159,214.8762,214.8762,6150.0
2022-11-15 14:50:00,220.8,221.06,220.6,220.81,7088.0,214.8957,215.1487,214.701,214.9054,7088.0
2022-11-15 14:55:00,220.94,221.62,220.86,221.44,6212.0,215.0319,215.6938,214.9541,215.5186,6212.0
2022-11-15 15:00:00,221.43,221.65,221.36,221.49,6607.0,215.5088,215.723,215.4407,215.5672,6607.0
2022-11-15 15:05:00,221.47,221.47,220.86,220.91,6328.0,215.5478,215.5478,214.9541,215.0027,6328.0
2022-11-15 15:10:00,221.01,221.08,220.78,220.78,4807.0,215.1001,215.1682,214.8762,214.8762,4807.0
2022-11-15 15:15:00,220.89,221.18,220.81,221.09,6606.0,214.9833,215.2655,214.9054,215.1779,6606.0
2022-11-15 15:20:00,221.02,221.3,220.95,221.21,6127.0,215.1098,215.3823,215.0417,215.2947,6127.0
2022-11-15 15:25:00,221.23,221.23,220.79,220.82,8089.0,215.3142,215.3142,214.886,214.9152,8089.0
2022-11-15 15:30:00,220.77,220.86,220.43,220.66,7905.0,214.8665,214.9541,214.5356,214.7594,7905.0
2022-11-15 15:35:00,220.72,221.0,220.68,220.96,7183.0,214.8178,215.0903,214.7789,215.0514,7183.0
2022-11-15 15:40:00,220.99,221.13,220.75,220.87,17194.0,215.0806,215.2169,214.847,214.9638,17194.0
2022-11-15 15:45:00,221.0,221.08,220.71,220.87,19109.0,215.0903,215.1682,214.8081,214.9638,19109.0
2022-11-15 15:50:00,220.93,221.13,220.59,220.93,43471.0,215.0222,215.2169,214.6913,215.0222,43471.0
2022-11-15 15:55:00,220.93,222.15,220.92,222.0,164916.0,215.0222,216.2096,215.0125,216.0636,164916.0
2022-11-16 09:30:00,222.32,223.51,221.96,223.51,14747.0,216.375,217.5332,216.0247,217.5332,14747.0
2022-11-16 09:35:00,223.38,223.8,223.38,223.8,2072.0,217.4067,217.8155,217.4067,217.8155,2072.0
2022-11-16 09:40:00,223.59,223.64,222.12,222.12,3978.0,217.6111,217.6597,216.1804,216.1804,3978.0
2022-11-16 09:45:00,222.09,222.12,221.29,221.88,12307.0,216.1512,216.1804,215.3726,215.9468,12307.0
2022-11-16 09:50:00,222.31,223.14,222.31,222.67,4374.0,216.3653,217.1731,216.3653,216.7157,4374.0
2022-11-16 09:55:00,222.84,223.15,222.19,222.48,4781.0,216.8811,217.1828,216.2485,216.5308,4781.0
2022-11-16 10:00:00,222.38,222.75,221.98,222.06,5964.0,216.4334,216.7935,216.0441,216.122,5964.0
2022-11-16 10:05:00,221.97,222.34,221.56,221.92,5052.0,216.0344,216.3945,215.6354,215.9857,5052.0
2022-11-16 10:10:00,221.94,222.45,221.66,222.22,4486.0,216.0052,216.5016,215.7327,216.2777,4486.0
2022-11-16 10:15:00,221.97,222.22,221.87,222.18,4806.0,216.0344,216.2777,215.9371,216.2388,4806.0
2022-11-16 10:20:00,222.31,222.41,221.49,221.65,3880.0,216.3653,216.4626,215.5672,215.723,3880.0
2022-11-16 10:25:00,221.77,221.85,221.17,221.53,3252.0,215.8397,215.9176,215.2558,215.6062,3252.0
2022-11-16 10:30:00,221.61,222.1,221.55,221.95,3785.0,215.684,216.1609,215.6256,216.0149,3785.0
2022-11-16 10:35:00,221.92,222.06,221.34,221.34,4925.0,215.9857,216.122,215.4212,215.4212,4925.0
2022-11-16 10:40:00,221.33,221.82,221.24,221.37,5465.0,215.4115,215.8884,215.3239,215.4504,5465.0
2022-11-16 10:45:00,221.24,221.39,221.0,221.39,4710.0,215.3239,215.4699,215.0903,215.4699,4710.0
2022-11-16 10:50:00,221.29,221.33,220.99,221.0,3900.0,215.3726,215.4115,215.0806,215.0903,3900.0
2022-11-16 10:55:00,221.12,221.21,220.92,221.2,4074.0,215.2071,215.2947,215.0125,215.285,4074.0
2022-11-16 11:00:00,221.28,221.95,221.28,221.64,7153.0,215.3628,216.0149,215.3628,215.7132,7153.0
2022-11-16 11:05:00,221.74,222.06,221.63,221.95,4984.0,215.8105,216.122,215.7035,216.0149,4984.0
2022-11-16 11:10:00,221.95,221.99,221.68,221.88,6908.0,216.0149,216.0539,215.7522,215.9468,6908.0
2022-11-16 11:15:00,221.94,222.1,221.75,222.06,5786.0,216.0052,216.1609,215.8203,216.122,5786.0
2022-11-16 11:20:00,222.03,222.05,221.7,221.78,47016.0,216.0928,216.1123,215.7716,215.8495,47016.0
2022-11-16 11:25:00,221.66,221.69,221.45,221.56,5075.0,215.7327,215.7619,215.5283,215.6354,5075.0
2022-11-16 11:30:00,221.5,221.7,221.45,221.59,5641.0,215.577,215.7716,215.5283,215.6646,5641.0
2022-11-16 11:35:00,221.59,221.59,221.36,221.43,3677.0,215.6646,215.6646,215.4407,215.5088,3677.0
2022-11-16 11:40:00,221.48,221.51,221.37,221.47,6884.0,215.5575,215.5867,215.4504,215.5478,6884.0
2022-11-16 11:45:00,221.45,221.5,221.23,221.24,2158.0,215.5283,215.577,215.3142,215.3239,2158.0
2022-11-16 11:50:00,221.15,221.32,221.1,221.27,5833.0,215.2363,215.4018,215.1877,215.3531,5833.0
2022-11-16 11:55:00,221.43,221.58,221.21,221.27,2340.0,215.5088,215.6548,215.2947,215.3531,2340.0
2022-11-16 12:00:00,221.17,221.17,220.85,221.03,5670.0,215.2558,215.2558,214.9443,215.1195,5670.0
2022-11-16 12:05:00,221.04,221.21,220.89,221.19,3466.0,215.1293,215.2947,214.9833,215.2753,3466.0
2022-11-16 12:10:00,221.19,221.45,221.05,221.36,3589.0,215.2753,215.5283,215.139,215.4407,3589.0
2022-11-16 12:15:00,221.37,221.74,220.91,220.95,6259.0,215.4504,215.8105,215.0027,215.0417,6259.0
2022-11-16 12:20:00,221.02,221.3,220.95,221.3,5627.0,215.1098,215.3823,215.0417,215.3823,5627.0
2022-11-16 12:25:00,221.26,221.42,221.15,221.15,1633.0,215.3434,215.4991,215.2363,215.2363,1633.0
2022-11-16 12:30:00,221.1,221.5,221.1,221.46,3479.0,215.1877,215.577,215.1877,215.538,3479.0
2022-11-16 12:35:00,221.45,221.82,221.32,221.64,5204.0,215.5283,215.8884,215.4018,215.7132,5204.0
2022-11-16 12:40:00,221.72,222.09,221.52,222.09,9678.0,215.7911,216.1512,215.5964,216.1512,9678.0
2022-11-16 12:45:00,222.13,222.34,222.07,222.23,4014.0,216.1901,216.3945,216.1317,216.2874,4014.0
2022-11-16 12:50:00,222.22,222.42,222.09,222.09,4469.0,216.2777,216.4724,216.1512,216.1512,4469.0
2022-11-16 12:55:00,222.11,222.31,221.92,221.92,3251.0,216.1707,216.3653,215.9857,215.9857,3251.0
2022-11-16 13:00:00,221.86,221.98,221.62,221.9,4756.0,215.9273,216.0441,215.6938,215.9663,4756.0
2022-11-16 13:05:00,221.91,222.11,221.84,222.03,2100.0,215.976,216.1707,215.9079,216.0928,2100.0
2022-11-16 13:10:00,222.11,222.18,221.87,222.0,2269.0,216.1707,216.2388,215.9371,216.0636,2269.0
2022-11-16 13:15:00,221.95,221.95,221.76,221.86,2574.0,216.0149,216.0149,215.83,215.9273,2574.0
2022-11-16 13:20:00,221.67,221.9,221.59,221.59,2800.0,215.7424,215.9663,215.6646,215.6646,2800.0
2022-11-16 13:25:00,221.71,221.79,221.59,221.79,3685.0,215.7814,215.8592,215.6646,215.8592,3685.0
2022-11-16 13:30:00,221.73,221.89,221.28,221.37,5131.0,215.8008,215.9565,215.3628,215.4504,5131.0
2022-11-16 13:35:00,221.39,221.46,221.24,221.43,6206.0,215.4699,215.538,215.3239,215.5088,6206.0
2022-11-16 13:40:00,221.51,221.71,221.5,221.71,2531.0,215.5867,215.7814,215.577,215.7814,2531.0
2022-11-16 13:45:00,221.67,221.73,221.47,221.56,3399.0,215.7424,215.8008,215.5478,215.6354,3399.0
2022-11-16 13:50:00,221.49,221.7,221.43,221.48,8800.0,215.5672,215.7716,215.5088,215.5575,8800.0
2022-11-16 13:55:00,221.48,221.72,221.41,221.55,6332.0,215.5575,215.7911,215.4894,215.6256,6332.0
2022-11-16 14:00:00,221.63,221.65,221.4,221.45,11006.0,215.7035,215.723,215.4796,215.5283,11006.0
2022-11-16 14:05:00,221.53,221.72,221.18,221.67,8879.0,215.6062,215.7911,215.2655,215.7424,8879.0
2022-11-16 14:10:00,221.67,221.77,221.61,221.69,2367.0,215.7424,215.8397,215.684,215.7619,2367.0
2022-11-16 14:15:00,221.69,221.78,221.54,221.62,2922.0,215.7619,215.8495,215.6159,215.6938,2922.0
2022-11-16 14:20:00,221.67,221.67,221.43,221.5,11629.0,215.7424,215.7424,215.5088,215.577,11629.0
2022-11-16 14:25:00,221.5,221.58,221.23,221.29,4862.0,215.577,215.6548,215.3142,215.3726,4862.0
2022-11-16 14:30:00,221.15,221.24,220.97,221.17,3748.0,215.2363,215.3239,215.0611,215.2558,3748.0
2022-11-16 14:35:00,221.25,221.4,221.06,221.27,5470.0,215.3337,215.4796,215.1487,215.3531,5470.0
2022-11-16 14:40:00,221.23,221.29,221.11,221.24,4630.0,215.3142,215.3726,215.1974,215.3239,4630.0
2022-11-16 14:45:00,221.24,221.24,220.95,221.22,4484.0,215.3239,215.3239,215.0417,215.3045,4484.0
2022-11-16 14:50:00,221.22,221.47,221.21,221.31,2900.0,215.3045,215.5478,215.2947,215.392,2900.0
2022-11-16 14:55:00,221.36,221.41,221.12,221.4,3038.0,215.4407,215.4894,215.2071,215.4796,3038.0
2022-11-16 15:00:00,221.38,221.42,221.0,221.01,6356.0,215.4602,215.4991,215.0903,215.1001,6356.0
2022-11-16 15:05:00,221.06,221.09,220.59,220.78,8477.0,215.1487,215.1779,214.6913,214.8762,8477.0
2022-11-16 15:10:00,220.69,220.76,220.55,220.66,6085.0,214.7886,214.8568,214.6524,214.7594,6085.0
2022-11-16 15:15:00,220.8,220.87,220.6,220.62,5529.0,214.8957,214.9638,214.701,214.7205,5529.0
2022-11-16 15:20:00,220.63,221.18,220.62,221.18,8724.0,214.7302,215.2655,214.7205,215.2655,8724.0
2022-11-16 15:25:00,221.1,221.24,221.03,221.14,5270.0,215.1877,215.3239,215.1195,215.2266,5270.0
2022-11-16 15:30:00,221.13,221.14,220.75,220.82,6766.0,215.2169,215.2266,214.847,214.9152,6766.0
2022-11-16 15:35:00,220.84,221.02,220.72,220.76,6843.0,214.9346,215.1098,214.8178,214.8568,6843.0
2022-11-16 15:40:00,220.84,221.23,220.68,221.18,7376.0,214.9346,215.3142,214.7789,215.2655,7376.0
2022-11-16 15:45:00,221.11,221.29,220.95,221.26,9600.0,215.1974,215.3726,215.0417,215.3434,9600.0
2022-11-16 15:50:00,221.29,221.75,221.29,221.53,19440.0,215.3726,215.8203,215.3726,215.6062,19440.0
2022-11-16 15:55:00,221.41,221.41,220.96,221.3,57936.0,215.4894,215.4894,215.0514,215.3823,57936.0
2022-11-17 09:30:00,218.31,220.0,218.29,218.29,13035.0,212.4723,214.1171,212.4528,212.4528,13035.0
2022-11-17 09:35:00,218.58,218.81,218.25,218.39,3365.0,212.735,212.9589,212.4139,212.5501,3365.0
2022-11-17 09:40:00,218.25,218.52,218.05,218.11,1676.0,212.4139,212.6767,212.2192,212.2776,1676.0
2022-11-17 09:45:00,218.04,218.17,217.7,217.79,2592.0,212.2095,212.336,211.8786,211.9662,2592.0
2022-11-17 09:50:00,217.85,218.05,217.41,217.41,4858.0,212.0246,212.2192,211.5963,211.5963,4858.0
2022-11-17 09:55:00,217.53,217.54,216.55,216.95,28647.0,211.7131,211.7229,210.7593,211.1486,28647.0
2022-11-17 10:00:00,216.56,216.91,216.56,216.91,1087.0,210.7691,211.1097,210.7691,211.1097,1087.0
2022-11-17 10:05:00,216.71,217.35,216.67,217.13,5362.0,210.9151,211.5379,210.8761,211.3238,5362.0
2022-11-17 10:10:00,217.35,217.93,217.23,217.93,3710.0,211.5379,212.1024,211.4211,212.1024,3710.0
2022-11-17 10:15:00,217.81,218.29,217.81,218.26,2718.0,211.9856,212.4528,211.9856,212.4236,2718.0
2022-11-17 10:20:00,218.34,218.57,218.05,218.39,11792.0,212.5015,212.7253,212.2192,212.5501,11792.0
2022-11-17 10:25:00,218.56,218.56,218.09,218.26,3700.0,212.7156,212.7156,212.2582,212.4236,3700.0
2022-11-17 10:30:00,218.17,218.35,218.06,218.23,11807.0,212.336,212.5112,212.229,212.3944,11807.0
2022-11-17 10:35:00,218.26,218.26,218.0,218.08,5207.0,212.4236,212.4236,212.1706,212.2484,5207.0
2022-11-17 10:40:00,218.08,218.25,217.94,217.95,3753.0,212.2484,212.4139,212.1122,212.1219,3753.0
2022-11-17 10:45:00,217.84,217.95,217.5,217.61,9248.0,212.0148,212.1219,211.6839,211.791,9248.0
2022-11-17 10:50:00,217.7,217.88,217.66,217.88,5198.0,211.8786,212.0538,211.8397,212.0538,5198.0
2022-11-17 10:55:00,217.9,217.99,217.8,217.93,5603.0,212.0732,212.1608,211.9759,212.1024,5603.0
2022-11-17 11:00:00,217.93,217.99,217.83,217.98,6978.0,212.1024,212.1608,212.0051,212.1511,6978.0
2022-11-17 11:05:00,217.87,218.05,217.7,217.71,11178.0,212.044,212.2192,211.8786,211.8883,11178.0
2022-11-17 11:10:00,217.71,217.79,217.63,217.74,5610.0,211.8883,211.9662,211.8105,211.9175,5610.0
2022-11-17 11:15:00,217.64,217.9,217.64,217.87,3034.0,211.8202,212.0732,211.8202,212.044,3034.0
2022-11-17 11:20:00,217.81,218.18,217.52,218.18,19886.0,211.9856,212.3457,211.7034,212.3457,19886.0
2022-11-17 11:25:00,218.18,218.37,218.06,218.17,26085.0,212.3457,212.5307,212.229,212.336,26085.0
2022-11-17 11:30:00,218.11,218.26,218.05,218.23,2625.0,212.2776,212.4236,212.2192,212.3944,2625.0
2022-11-17 11:35:00,218.25,218.39,218.15,218.39,3258.0,212.4139,212.5501,212.3165,212.5501,3258.0
2022-11-17 11:40:00,218.34,218.34,218.33,218.34,102.0,212.5015,212.5015,212.4917,212.5015,102.0
2022-11-17 11:45:00,218.28,218.58,218.26,218.5,2615.0,212.4431,212.735,212.4236,212.6572,2615.0
2022-11-17 11:50:00,218.51,218.51,218.42,218.42,1500.0,212.6669,212.6669,212.5793,212.5793,1500.0
2022-11-17 11:55:00,218.44,219.12,218.43,218.94,3007.0,212.5988,213.2606,212.5891,213.0854,3007.0
2022-11-17 12:00:00,218.97,219.2,218.9,219.05,4195.0,213.1146,213.3385,213.0465,213.1925,4195.0
2022-11-17 12:05:00,219.17,219.24,219.07,219.08,109494.0,213.3093,213.3774,213.2119,213.2217,109494.0
2022-11-17 12:10:00,219.08,219.25,218.77,218.77,1624.0,213.2217,213.3871,212.92,212.92,1624.0
2022-11-17 12:15:00,218.77,219.43,218.76,219.37,17499.0,212.92,213.5623,212.9102,213.5039,17499.0
2022-11-17 12:20:00,219.38,219.48,218.84,218.85,5780.0,213.5137,213.611,212.9881,212.9978,5780.0
2022-11-17 12:25:00,218.8,218.99,218.78,218.84,3915.0,212.9492,213.1341,212.9297,212.9881,3915.0
2022-11-17 12:30:00,218.91,219.3,218.91,218.95,13901.0,213.0562,213.4358,213.0562,213.0952,13901.0
2022-11-17 12:35:00,218.93,219.14,218.92,219.03,3745.0,213.0757,213.2801,213.066,213.173,3745.0
2022-11-17 12:40:00,219.14,219.41,219.1,219.37,5634.0,213.2801,213.5429,213.2411,213.5039,5634.0
2022-11-17 12:45:00,219.38,219.71,219.37,219.62,8740.0,213.5137,213.8348,213.5039,213.7472,8740.0
2022-11-17 12:50:00,219.72,219.96,219.68,219.68,8313.0,213.8446,214.0781,213.8056,213.8056,8313.0
2022-11-17 12:55:00,219.73,220.02,219.67,219.69,16948.0,213.8543,214.1365,213.7959,213.8154,16948.0
2022-11-17 13:00:00,219.68,219.73,219.62,219.62,4217.0,213.8056,213.8543,213.7472,213.7472,4217.0
2022-11-17 13:05:00,219.63,219.74,219.52,219.69,2322.0,213.757,213.864,213.6499,213.8154,2322.0
2022-11-17 13:10:00,219.7,219.84,219.64,219.75,5233.0,213.8251,213.9614,213.7667,213.8738,5233.0
2022-11-17 13:15:00,219.82,219.97,219.82,219.92,2667.0,213.9419,214.0879,213.9419,214.0392,2667.0
2022-11-17 13:20:00,219.88,220.02,219.62,219.64,9028.0,214.0003,214.1365,213.7472,213.7667,9028.0
2022-11-17 13:25:00,219.61,219.73,219.55,219.6,1800.0,213.7375,213.8543,213.6791,213.7278,1800.0
2022-11-17 13:30:00,219.67,219.76,219.6,219.73,3695.0,213.7959,213.8835,213.7278,213.8543,3695.0
2022-11-17 13:35:00,219.68,219.85,219.67,219.81,2176.0,213.8056,213.9711,213.7959,213.9322,2176.0
2022-11-17 13:40:00,219.81,219.81,219.31,219.32,4670.0,213.9322,213.9322,213.4455,213.4553,4670.0
2022-11-17 13:45:00,219.26,219.32,219.1,219.24,2836.0,213.3969,213.4553,213.2411,213.3774,2836.0
2022-11-17 13:50:00,219.16,219.16,218.51,218.61,7528.0,213.2995,213.2995,212.6669,212.7642,7528.0
2022-11-17 13:55:00,218.61,218.76,218.52,218.75,3502.0,212.7642,212.9102,212.6767,212.9005,3502.0
2022-11-17 14:00:00,218.73,218.97,218.68,218.91,4995.0,212.881,213.1146,212.8324,213.0562,4995.0
2022-11-17 14:05:00,218.96,218.96,218.45,218.45,1618.0,213.1049,213.1049,212.6085,212.6085,1618.0
2022-11-17 14:10:00,218.27,218.27,217.93,217.95,4908.0,212.4333,212.4333,212.1024,212.1219,4908.0
2022-11-17 14:15:00,217.97,218.11,217.88,218.08,6558.0,212.1414,212.2776,212.0538,212.2484,6558.0
2022-11-17 14:20:00,218.02,218.35,218.02,218.34,52694.0,212.19,212.5112,212.19,212.5015,52694.0
2022-11-17 14:25:00,218.55,218.79,218.54,218.73,3256.0,212.7059,212.9394,212.6961,212.881,3256.0
2022-11-17 14:30:00,218.75,218.84,218.7,218.84,2594.0,212.9005,212.9881,212.8518,212.9881,2594.0
2022-11-17 14:35:00,218.73,218.86,218.73,218.78,3006.0,212.881,213.0076,212.881,212.9297,3006.0
2022-11-17 14:40:00,218.77,218.92,218.59,218.64,5732.0,212.92,213.066,212.7448,212.7934,5732.0
2022-11-17 14:45:00,218.64,219.06,218.57,219.06,10139.0,212.7934,213.2022,212.7253,213.2022,10139.0
2022-11-17 14:50:00,219.07,219.18,218.91,219.18,3271.0,213.2119,213.319,213.0562,213.319,3271.0
2022-11-17 14:55:00,219.24,219.24,218.91,218.95,4155.0,213.3774,213.3774,213.0562,213.0952,4155.0
2022-11-17 15:00:00,218.96,219.08,218.64,218.82,16173.0,213.1049,213.2217,212.7934,212.9686,16173.0
2022-11-17 15:05:00,218.72,218.88,218.6,218.75,24933.0,212.8713,213.027,212.7545,212.9005,24933.0
2022-11-17 15:10:00,218.73,218.81,218.45,218.75,46705.0,212.881,212.9589,212.6085,212.9005,46705.0
2022-11-17 15:15:00,218.75,218.93,218.6,218.72,35817.0,212.9005,213.0757,212.7545,212.8713,35817.0
2022-11-17 15:20:00,218.72,218.87,218.43,218.52,28924.0,212.8713,213.0173,212.5891,212.6767,28924.0
2022-11-17 15:25:00,218.49,218.65,218.28,218.41,4892.0,212.6475,212.8032,212.4431,212.5696,4892.0
2022-11-17 15:30:00,218.42,218.56,218.31,218.31,10608.0,212.5793,212.7156,212.4723,212.4723,10608.0
2022-11-17 15:35:00,218.31,218.65,218.25,218.56,22888.0,212.4723,212.8032,212.4139,212.7156,22888.0
2022-11-17 15:40:00,218.62,218.87,218.58,218.61,43281.0,212.774,213.0173,212.735,212.7642,43281.0
2022-11-17 15:45:00,218.6,219.06,218.6,218.88,61864.0,212.7545,213.2022,212.7545,213.027,61864.0
2022-11-17 15:50:00,218.91,219.14,218.44,218.44,30298.0,213.0562,213.2801,212.5988,212.5988,30298.0
2022-11-17 15:55:00,218.44,219.26,218.06,219.25,149002.0,212.5988,213.3969,212.229,213.3871,149002.0
2022-11-18 09:30:00,221.56,222.29,221.08,222.29,50139.0,215.6354,216.3458,215.1682,216.3458,50139.0
2022-11-18 09:35:00,221.63,223.46,221.6,222.91,14098.0,215.7035,217.4846,215.6743,216.9493,14098.0
2022-11-18 09:40:00,222.7,223.67,222.24,223.59,23713.0,216.7449,217.6889,216.2972,217.6111,23713.0
2022-11-18 09:45:00,223.59,223.94,222.54,222.54,10968.0,217.6111,217.9517,216.5892,216.5892,10968.0
2022-11-18 09:50:00,222.5,222.9,221.97,222.16,13101.0,216.5502,216.9395,216.0344,216.2193,13101.0
2022-11-18 09:55:00,222.34,222.68,221.86,222.05,11127.0,216.3945,216.7254,215.9273,216.1123,11127.0
2022-11-18 10:00:00,222.05,222.42,221.74,221.88,12179.0,216.1123,216.4724,215.8105,215.9468,12179.0
2022-11-18 10:05:00,221.88,222.09,221.25,222.09,11979.0,215.9468,216.1512,215.3337,216.1512,11979.0
2022-11-18 10:10:00,222.09,222.73,221.65,222.21,14341.0,216.1512,216.7741,215.723,216.268,14341.0
2022-11-18 10:15:00,222.0,222.13,221.66,221.67,9666.0,216.0636,216.1901,215.7327,215.7424,9666.0
2022-11-18 10:20:00,221.78,222.12,221.55,221.89,8148.0,215.8495,216.1804,215.6256,215.9565,8148.0
2022-11-18 10:25:00,221.89,222.06,221.43,222.05,15867.0,215.9565,216.122,215.5088,216.1123,15867.0
2022-11-18 10:30:00,222.08,222.09,221.51,221.74,21144.0,216.1415,216.1512,215.5867,215.8105,21144.0
2022-11-18 10:35:00,221.81,222.22,221.63,222.17,7702.0,215.8787,216.2777,215.7035,216.2291,7702.0
2022-11-18 10:40:00,222.18,222.48,221.99,222.27,13650.0,216.2388,216.5308,216.0539,216.3264,13650.0
2022-11-18 10:45:00,222.45,222.45,222.05,222.31,5604.0,216.5016,216.5016,216.1123,216.3653,5604.0
2022-11-18 10:50:00,222.3,222.45,221.42,221.5,64279.0,216.3556,216.5016,215.4991,215.577,64279.0
2022-11-18 10:55:00,221.41,221.77,221.33,221.48,18336.0,215.4894,215.8397,215.4115,215.5575,18336.0
2022-11-18 11:00:00,221.48,221.51,221.01,221.01,3500.0,215.5575,215.5867,215.1001,215.1001,3500.0
2022-11-18 11:05:00,221.0,221.49,220.74,221.49,7976.0,215.0903,215.5672,214.8373,215.5672,7976.0
2022-11-18 11:10:00,221.36,221.86,221.36,221.68,3233.0,215.4407,215.9273,215.4407,215.7522,3233.0
2022-11-18 11:15:00,221.73,221.74,221.36,221.58,4616.0,215.8008,215.8105,215.4407,215.6548,4616.0
2022-11-18 11:20:00,221.58,221.93,221.47,221.89,8738.0,215.6548,215.9955,215.5478,215.9565,8738.0
2022-11-18 11:25:00,221.88,222.14,221.83,221.98,10301.0,215.9468,216.1999,215.8981,216.0441,10301.0
2022-11-18 11:30:00,222.13,222.42,222.09,222.09,4295.0,216.1901,216.4724,216.1512,216.1512,4295.0
2022-11-18 11:35:00,222.08,222.27,221.79,221.93,6973.0,216.1415,216.3264,215.8592,215.9955,6973.0
2022-11-18 11:40:00,222.08,222.34,221.93,222.34,6233.0,216.1415,216.3945,215.9955,216.3945,6233.0
2022-11-18 11:45:00,222.18,222.37,222.12,222.34,5360.0,216.2388,216.4237,216.1804,216.3945,5360.0
2022-11-18 11:50:00,222.43,222.43,222.25,222.42,5636.0,216.4821,216.4821,216.3069,216.4724,5636.0
2022-11-18 11:55:00,222.29,222.74,222.13,222.73,9154.0,216.3458,216.7838,216.1901,216.7741,9154.0
2022-11-18 12:00:00,222.63,222.76,222.3,222.6,9909.0,216.6768,216.8033,216.3556,216.6476,9909.0
2022-11-18 12:05:00,222.57,222.64,222.25,222.41,5319.0,216.6184,216.6865,216.3069,216.4626,5319.0
2022-11-18 12:10:00,222.35,222.58,222.14,222.44,10548.0,216.4042,216.6281,216.1999,216.4918,10548.0
2022-11-18 12:15:00,222.44,222.51,222.02,222.25,18438.0,216.4918,216.56,216.0831,216.3069,18438.0
2022-11-18 12:20:00,222.19,222.31,221.99,222.16,4727.0,216.2485,216.3653,216.0539,216.2193,4727.0
2022-11-18 12:25:00,222.06,222.43,222.0,222.43,3600.0,216.122,216.4821,216.0636,216.4821,3600.0
2022-11-18 12:30:00,222.47,222.54,222.36,222.43,3127.0,216.521,216.5892,216.414,216.4821,3127.0
2022-11-18 12:35:00,222.5,222.8,222.5,222.76,2012.0,216.5502,216.8422,216.5502,216.8033,2012.0
2022-11-18 12:40:00,222.82,222.82,222.48,222.49,3954.0,216.8617,216.8617,216.5308,216.5405,3954.0
2022-11-18 12:45:00,222.49,222.53,222.42,222.42,1163.0,216.5405,216.5794,216.4724,216.4724,1163.0
2022-11-18 12:50:00,222.45,222.61,222.19,222.25,4391.0,216.5016,216.6573,216.2485,216.3069,4391.0
2022-11-18 12:55:00,222.15,222.39,222.15,222.24,1415.0,216.2096,216.4432,216.2096,216.2972,1415.0
2022-11-18 13:00:00,222.24,222.32,222.09,222.31,3371.0,216.2972,216.375,216.1512,216.3653,3371.0
2022-11-18 13:05:00,222.25,222.55,222.19,222.45,4517.0,216.3069,216.5989,216.2485,216.5016,4517.0
2022-11-18 13:10:00,222.44,222.44,222.2,222.2,1335.0,216.4918,216.4918,216.2582,216.2582,1335.0
2022-11-18 13:15:00,222.26,222.32,221.95,222.17,6872.0,216.3166,216.375,216.0149,216.2291,6872.0
2022-11-18 13:20:00,222.16,222.35,221.96,222.35,3984.0,216.2193,216.4042,216.0247,216.4042,3984.0
2022-11-18 13:25:00,222.34,222.43,222.18,222.29,2187.0,216.3945,216.4821,216.2388,216.3458,2187.0
2022-11-18 13:30:00,222.38,222.67,222.28,222.67,4603.0,216.4334,216.7157,216.3361,216.7157,4603.0
2022-11-18 13:35:00,222.55,222.73,222.33,222.36,7921.0,216.5989,216.7741,216.3848,216.414,7921.0
2022-11-18 13:40:00,222.43,222.43,221.95,221.95,3401.0,216.4821,216.4821,216.0149,216.0149,3401.0
2022-11-18 13:45:00,221.99,222.07,221.94,221.94,2554.0,216.0539,216.1317,216.0052,216.0052,2554.0
2022-11-18 13:50:00,222.0,222.08,221.87,222.08,6658.0,216.0636,216.1415,215.9371,216.1415,6658.0
2022-11-18 13:55:00,222.08,222.21,222.02,222.14,4231.0,216.1415,216.268,216.0831,216.1999,4231.0
2022-11-18 14:00:00,222.16,222.43,222.06,222.37,4399.0,216.2193,216.4821,216.122,216.4237,4399.0
2022-11-18 14:05:00,222.43,222.5,222.38,222.46,2233.0,216.4821,216.5502,216.4334,216.5113,2233.0
2022-11-18 14:10:00,222.46,222.65,222.46,222.65,2871.0,216.5113,216.6962,216.5113,216.6962,2871.0
2022-11-18 14:15:00,222.64,222.85,222.56,222.63,4595.0,216.6865,216.8909,216.6086,216.6768,4595.0
2022-11-18 14:20:00,222.68,222.93,222.67,222.93,3531.0,216.7254,216.9687,216.7157,216.9687,3531.0
2022-11-18 14:25:00,222.89,223.05,222.84,223.05,3277.0,216.9298,217.0855,216.8811,217.0855,3277.0
2022-11-18 14:30:00,223.05,223.16,222.5,222.74,8481.0,217.0855,217.1926,216.5502,216.7838,8481.0
2022-11-18 14:35:00,222.79,222.88,222.71,222.88,3147.0,216.8325,216.9201,216.7546,216.9201,3147.0
2022-11-18 14:40:00,222.91,223.16,222.85,223.05,2672.0,216.9493,217.1926,216.8909,217.0855,2672.0
2022-11-18 14:45:00,223.05,223.14,222.93,222.94,8996.0,217.0855,217.1731,216.9687,216.9785,8996.0
2022-11-18 14:50:00,223.0,223.1,222.85,223.1,6830.0,217.0369,217.1342,216.8909,217.1342,6830.0
2022-11-18 14:55:00,223.03,223.17,222.97,223.06,4831.0,217.0661,217.2023,217.0077,217.0953,4831.0
2022-11-18 15:00:00,222.97,223.35,222.91,223.35,8197.0,217.0077,217.3775,216.9493,217.3775,8197.0
2022-11-18 15:05:00,223.28,223.43,223.23,223.31,8086.0,217.3094,217.4554,217.2607,217.3386,8086.0
2022-11-18 15:10:00,223.31,223.51,223.3,223.32,11374.0,217.3386,217.5332,217.3288,217.3483,11374.0
2022-11-18 15:15:00,223.33,223.37,223.16,223.18,7333.0,217.358,217.397,217.1926,217.212,7333.0
2022-11-18 15:20:00,223.17,223.17,222.59,222.83,17018.0,217.2023,217.2023,216.6378,216.8714,17018.0
2022-11-18 15:25:00,222.79,223.04,222.73,223.04,8689.0,216.8325,217.0758,216.7741,217.0758,8689.0
2022-11-18 15:30:00,223.03,223.09,222.86,222.87,7359.0,217.0661,217.1244,216.9006,216.9103,7359.0
2022-11-18 15:35:00,222.87,222.97,222.73,222.97,11125.0,216.9103,217.0077,216.7741,217.0077,11125.0
2022-11-18 15:40:00,222.89,223.17,222.78,223.15,18235.0,216.9298,217.2023,216.8227,217.1828,18235.0
2022-11-18 15:45:00,223.13,223.48,223.02,223.4,23796.0,217.1634,217.504,217.0563,217.4262,23796.0
2022-11-18 15:50:00,223.48,223.79,222.96,222.99,62215.0,217.504,217.8057,216.9979,217.0271,62215.0
2022-11-18 15:55:00,222.95,223.79,222.95,223.65,133130.0,216.9882,217.8057,216.9882,217.6695,133130.0
2022-11-21 09:30:00,223.02,225.0,222.65,224.97,20376.0,217.0563,218.9834,216.6962,218.9542,20376.0
2022-11-21 09:35:00,224.64,225.72,224.63,225.12,6501.0,218.633,219.6841,218.6233,219.1002,6501.0
2022-11-21 09:40:00,225.33,225.51,224.92,225.44,7366.0,219.3046,219.4797,218.9055,219.4116,7366.0
2022-11-21 09:45:00,225.51,225.99,225.48,225.6,6190.0,219.4797,219.9469,219.4505,219.5673,6190.0
2022-11-21 09:50:00,225.7,226.48,225.7,226.48,3034.0,219.6647,220.4238,219.6647,220.4238,3034.0
2022-11-21 09:55:00,226.5,226.58,226.05,226.49,5260.0,220.4433,220.5211,220.0053,220.4335,5260.0
2022-11-21 10:00:00,226.32,226.99,225.56,226.16,64859.0,220.2681,220.9202,219.5284,220.1124,64859.0
2022-11-21 10:05:00,226.19,226.53,226.0,226.44,3254.0,220.1416,220.4725,219.9566,220.3849,3254.0
2022-11-21 10:10:00,226.29,226.65,226.05,226.46,4641.0,220.2389,220.5893,220.0053,220.4043,4641.0
2022-11-21 10:15:00,226.36,226.44,226.03,226.28,8641.0,220.307,220.3849,219.9858,220.2291,8641.0
2022-11-21 10:20:00,226.34,226.39,225.76,225.99,13182.0,220.2875,220.3362,219.7231,219.9469,13182.0
2022-11-21 10:25:00,226.0,226.36,225.82,226.19,13746.0,219.9566,220.307,219.7814,220.1416,13746.0
2022-11-21 10:30:00,226.1,226.51,226.07,226.31,2947.0,220.054,220.453,220.0248,220.2583,2947.0
2022-11-21 10:35:00,226.31,226.6,226.17,226.27,11098.0,220.2583,220.5406,220.1221,220.2194,11098.0
2022-11-21 10:40:00,226.12,226.33,225.98,226.33,3768.0,220.0734,220.2778,219.9372,220.2778,3768.0
2022-11-21 10:45:00,226.39,226.76,226.23,226.64,7553.0,220.3362,220.6963,220.1805,220.5795,7553.0
2022-11-21 10:50:00,226.53,226.8,226.17,226.26,7644.0,220.4725,220.7352,220.1221,220.2097,7644.0
2022-11-21 10:55:00,226.32,226.9,226.32,226.74,20675.0,220.2681,220.8326,220.2681,220.6768,20675.0
2022-11-21 11:00:00,226.74,226.93,226.62,226.62,4253.0,220.6768,220.8618,220.5601,220.5601,4253.0
2022-11-21 11:05:00,226.77,226.77,225.62,225.81,5793.0,220.706,220.706,219.5868,219.7717,5793.0
2022-11-21 11:10:00,225.87,226.06,225.8,225.81,4393.0,219.8301,220.015,219.762,219.7717,4393.0
2022-11-21 11:15:00,225.84,226.13,225.75,226.02,3214.0,219.8009,220.0832,219.7133,219.9761,3214.0
2022-11-21 11:20:00,226.0,226.73,225.95,226.47,14140.0,219.9566,220.6671,219.908,220.4141,14140.0
2022-11-21 11:25:00,226.47,226.59,226.41,226.59,2975.0,220.4141,220.5309,220.3557,220.5309,2975.0
2022-11-21 11:30:00,226.7,226.83,226.48,226.63,3105.0,220.6379,220.7644,220.4238,220.5698,3105.0
2022-11-21 11:35:00,226.7,226.86,226.69,226.73,2056.0,220.6379,220.7936,220.6282,220.6671,2056.0
2022-11-21 11:40:00,226.61,226.68,226.4,226.68,13745.0,220.5503,220.6185,220.3459,220.6185,13745.0
2022-11-21 11:45:00,226.71,226.76,226.51,226.51,6453.0,220.6476,220.6963,220.453,220.453,6453.0
2022-11-21 11:50:00,226.59,226.77,226.41,226.56,7308.0,220.5309,220.706,220.3557,220.5017,7308.0
2022-11-21 11:55:00,226.5,226.53,225.94,226.12,8652.0,220.4433,220.4725,219.8982,220.0734,8652.0
2022-11-21 12:00:00,226.04,226.26,225.88,225.89,1420.0,219.9956,220.2097,219.8398,219.8496,1420.0
2022-11-21 12:05:00,225.88,226.1,225.57,225.63,3355.0,219.8398,220.054,219.5381,219.5965,3355.0
2022-11-21 12:10:00,225.7,225.82,225.53,225.54,4750.0,219.6647,219.7814,219.4992,219.5089,4750.0
2022-11-21 12:15:00,225.52,225.58,225.3,225.58,1933.0,219.4895,219.5479,219.2754,219.5479,1933.0
2022-11-21 12:20:00,225.39,225.48,225.29,225.43,2839.0,219.3629,219.4505,219.2656,219.4019,2839.0
2022-11-21 12:25:00,225.45,225.57,225.43,225.57,2906.0,219.4213,219.5381,219.4019,219.5381,2906.0
2022-11-21 12:30:00,225.46,225.75,225.46,225.75,3184.0,219.4311,219.7133,219.4311,219.7133,3184.0
2022-11-21 12:35:00,225.81,225.88,225.7,225.7,1838.0,219.7717,219.8398,219.6647,219.6647,1838.0
2022-11-21 12:40:00,225.75,225.81,225.65,225.66,1385.0,219.7133,219.7717,219.616,219.6257,1385.0
2022-11-21 12:45:00,225.74,225.76,225.52,225.59,6055.0,219.7036,219.7231,219.4895,219.5576,6055.0
2022-11-21 12:50:00,225.59,225.6,225.16,225.17,2568.0,219.5576,219.5673,219.1391,219.1488,2568.0
2022-11-21 12:55:00,225.17,225.17,224.91,224.98,4459.0,219.1488,219.1488,218.8958,218.9639,4459.0
2022-11-21 13:00:00,224.96,225.06,224.46,224.74,22833.0,218.9444,219.0418,218.4578,218.7303,22833.0
2022-11-21 13:05:00,224.76,224.94,224.73,224.94,1972.0,218.7498,218.925,218.7206,218.925,1972.0
2022-11-21 13:10:00,224.9,225.36,224.89,225.24,12655.0,218.886,219.3337,218.8763,219.217,12655.0
2022-11-21 13:15:00,225.25,225.33,225.08,225.18,6776.0,219.2267,219.3046,219.0612,219.1586,6776.0
2022-11-21 13:20:00,225.23,225.49,225.17,225.49,6396.0,219.2072,219.4603,219.1488,219.4603,6396.0
2022-11-21 13:25:00,225.53,225.59,225.44,225.45,3516.0,219.4992,219.5576,219.4116,219.4213,3516.0
2022-11-21 13:30:00,225.45,225.6,225.4,225.51,3857.0,219.4213,219.5673,219.3727,219.4797,3857.0
2022-11-21 13:35:00,225.43,225.62,225.36,225.62,5078.0,219.4019,219.5868,219.3337,219.5868,5078.0
2022-11-21 13:40:00,225.49,225.5,225.35,225.45,3636.0,219.4603,219.47,219.324,219.4213,3636.0
2022-11-21 13:45:00,225.45,225.52,225.12,225.21,2369.0,219.4213,219.4895,219.1002,219.1878,2369.0
2022-11-21 13:50:00,225.25,225.32,225.11,225.11,1824.0,219.2267,219.2948,219.0904,219.0904,1824.0
2022-11-21 13:55:00,225.05,225.13,224.72,224.72,1955.0,219.032,219.1099,218.7109,218.7109,1955.0
2022-11-21 14:00:00,224.78,224.86,224.48,224.68,13581.0,218.7693,218.8471,218.4773,218.6719,13581.0
2022-11-21 14:05:00,224.68,225.09,224.67,224.84,5298.0,218.6719,219.071,218.6622,218.8277,5298.0
2022-11-21 14:10:00,224.76,224.85,224.73,224.84,4465.0,218.7498,218.8374,218.7206,218.8277,4465.0
2022-11-21 14:15:00,224.79,225.12,224.77,224.93,9913.0,218.779,219.1002,218.7595,218.9152,9913.0
2022-11-21 14:20:00,224.91,224.98,224.87,224.91,1980.0,218.8958,218.9639,218.8569,218.8958,1980.0
2022-11-21 14:25:00,224.91,225.16,224.84,225.08,5851.0,218.8958,219.1391,218.8277,219.0612,5851.0
2022-11-21 14:30:00,225.03,225.18,225.02,225.06,5873.0,219.0126,219.1586,219.0028,219.0418,5873.0
2022-11-21 14:35:00,225.06,225.24,225.02,225.24,5033.0,219.0418,219.217,219.0028,219.217,5033.0
2022-11-21 14:40:00,225.26,225.29,225.12,225.2,5030.0,219.2364,219.2656,219.1002,219.178,5030.0
2022-11-21 14:45:00,225.21,225.29,225.1,225.19,3469.0,219.1878,219.2656,219.0807,219.1683,3469.0
2022-11-21 14:50:00,225.21,225.37,225.18,225.33,3261.0,219.1878,219.3435,219.1586,219.3046,3261.0
2022-11-21 14:55:00,225.33,225.37,225.1,225.11,12523.0,219.3046,219.3435,219.0807,219.0904,12523.0
2022-11-21 15:00:00,225.1,225.48,225.1,225.48,5586.0,219.0807,219.4505,219.0807,219.4505,5586.0
2022-11-21 15:05:00,225.51,225.72,225.45,225.67,5606.0,219.4797,219.6841,219.4213,219.6355,5606.0
2022-11-21 15:10:00,225.71,225.71,225.38,225.49,7884.0,219.6744,219.6744,219.3532,219.4603,7884.0
2022-11-21 15:15:00,225.52,225.71,225.52,225.71,6196.0,219.4895,219.6744,219.4895,219.6744,6196.0
2022-11-21 15:20:00,225.7,225.82,225.19,225.28,32903.0,219.6647,219.7814,219.1683,219.2559,32903.0
2022-11-21 15:25:00,225.18,225.18,224.83,224.83,4782.0,219.1586,219.1586,218.8179,218.8179,4782.0
2022-11-21 15:30:00,224.86,225.08,224.67,224.77,9916.0,218.8471,219.0612,218.6622,218.7595,9916.0
2022-11-21 15:35:00,224.77,224.91,224.76,224.85,6627.0,218.7595,218.8958,218.7498,218.8374,6627.0
2022-11-21 15:40:00,224.91,224.94,224.59,224.7,7114.0,218.8958,218.925,218.5843,218.6914,7114.0
2022-11-21 15:45:00,224.73,225.25,224.71,225.24,26733.0,218.7206,219.2267,218.7011,219.217,26733.0
2022-11-21 15:50:00,225.27,225.38,224.84,224.84,38010.0,219.2462,219.3532,218.8277,218.8277,38010.0
2022-11-21 15:55:00,224.81,224.98,224.51,224.66,110779.0,218.7985,218.9639,218.5065,218.6525,110779.0
2022-11-22 09:30:00,224.83,226.01,223.91,225.4,20248.0,218.8179,219.9664,217.9225,219.3727,20248.0
2022-11-22 09:35:00,225.28,225.82,224.51,225.48,8811.0,219.2559,219.7814,218.5065,219.4505,8811.0
2022-11-22 09:40:00,225.46,225.69,225.29,225.66,1405.0,219.4311,219.6549,219.2656,219.6257,1405.0
2022-11-22 09:45:00,225.72,226.13,225.28,225.57,15941.0,219.6841,220.0832,219.2559,219.5381,15941.0
2022-11-22 09:50:00,225.46,225.53,225.16,225.42,2456.0,219.4311,219.4992,219.1391,219.3921,2456.0
2022-11-22 09:55:00,225.45,225.71,225.05,225.23,1996.0,219.4213,219.6744,219.032,219.2072,1996.0
2022-11-22 10:00:00,225.23,225.37,224.5,224.62,6034.0,219.2072,219.3435,218.4967,218.6135,6034.0
2022-11-22 10:05:00,224.55,225.17,224.3,225.14,5889.0,218.5454,219.1488,218.3021,219.1196,5889.0
2022-11-22 10:10:00,225.07,225.65,225.07,225.65,5365.0,219.0515,219.616,219.0515,219.616,5365.0
2022-11-22 10:15:00,225.65,225.7,225.45,225.55,5404.0,219.616,219.6647,219.4213,219.5187,5404.0
2022-11-22 10:20:00,225.53,225.9,225.45,225.77,7215.0,219.4992,219.8593,219.4213,219.7328,7215.0
2022-11-22 10:25:00,225.79,226.08,225.71,226.08,4263.0,219.7523,220.0345,219.6744,220.0345,4263.0
2022-11-22 10:30:00,226.03,226.35,225.79,226.0,3442.0,219.9858,220.2973,219.7523,219.9566,3442.0
2022-11-22 10:35:00,226.0,226.0,225.64,225.69,5793.0,219.9566,219.9566,219.6063,219.6549,5793.0
2022-11-22 10:40:00,225.62,225.7,225.24,225.38,15608.0,219.5868,219.6647,219.217,219.3532,15608.0
2022-11-22 10:45:00,225.39,225.45,225.21,225.44,5835.0,219.3629,219.4213,219.1878,219.4116,5835.0
2022-11-22 10:50:00,225.46,225.75,225.28,225.28,6921.0,219.4311,219.7133,219.2559,219.2559,6921.0
2022-11-22 10:55:00,225.2,225.53,225.2,225.43,4100.0,219.178,219.4992,219.178,219.4019,4100.0
2022-11-22 11:00:00,225.44,225.47,224.87,224.87,6340.0,219.4116,219.4408,218.8569,218.8569,6340.0
2022-11-22 11:05:00,224.99,225.38,224.99,225.22,5540.0,218.9736,219.3532,218.9736,219.1975,5540.0
2022-11-22 11:10:00,225.36,225.56,225.31,225.31,6350.0,219.3337,219.5284,219.2851,219.2851,6350.0
2022-11-22 11:15:00,225.32,225.36,225.02,225.09,2442.0,219.2948,219.3337,219.0028,219.071,2442.0
2022-11-22 11:20:00,225.07,225.39,225.07,225.32,2051.0,219.0515,219.3629,219.0515,219.2948,2051.0
2022-11-22 11:25:00,225.27,225.27,225.12,225.15,1395.0,219.2462,219.2462,219.1002,219.1294,1395.0
2022-11-22 11:30:00,225.22,225.32,224.92,225.3,9449.0,219.1975,219.2948,218.9055,219.2754,9449.0
2022-11-22 11:35:00,225.25,225.39,225.09,225.3,3806.0,219.2267,219.3629,219.071,219.2754,3806.0
2022-11-22 11:40:00,225.29,225.5,225.17,225.45,3354.0,219.2656,219.47,219.1488,219.4213,3354.0
2022-11-22 11:45:00,225.36,225.49,225.26,225.47,3917.0,219.3337,219.4603,219.2364,219.4408,3917.0
2022-11-22 11:50:00,225.44,225.53,225.44,225.45,4912.0,219.4116,219.4992,219.4116,219.4213,4912.0
2022-11-22 11:55:00,225.52,225.64,225.44,225.54,6811.0,219.4895,219.6063,219.4116,219.5089,6811.0
2022-11-22 12:00:00,225.64,226.07,225.62,225.94,6114.0,219.6063,220.0248,219.5868,219.8982,6114.0
2022-11-22 12:05:00,226.05,226.05,225.59,225.68,2600.0,220.0053,220.0053,219.5576,219.6452,2600.0
2022-11-22 12:10:00,225.6,225.67,225.55,225.61,1248.0,219.5673,219.6355,219.5187,219.5771,1248.0
2022-11-22 12:15:00,225.61,225.68,225.4,225.49,5159.0,219.5771,219.6452,219.3727,219.4603,5159.0
2022-11-22 12:20:00,225.31,225.43,225.25,225.43,7681.0,219.2851,219.4019,219.2267,219.4019,7681.0
2022-11-22 12:25:00,225.42,225.43,225.25,225.33,22838.0,219.3921,219.4019,219.2267,219.3046,22838.0
2022-11-22 12:30:00,225.32,225.68,225.32,225.68,8500.0,219.2948,219.6452,219.2948,219.6452,8500.0
2022-11-22 12:35:00,225.68,225.88,225.6,225.65,4032.0,219.6452,219.8398,219.5673,219.616,4032.0
2022-11-22 12:40:00,225.63,225.86,225.62,225.86,2759.0,219.5965,219.8204,219.5868,219.8204,2759.0
2022-11-22 12:45:00,225.86,225.87,225.66,225.69,3500.0,219.8204,219.8301,219.6257,219.6549,3500.0
2022-11-22 12:50:00,225.78,225.9,225.71,225.74,3235.0,219.7425,219.8593,219.6744,219.7036,3235.0
2022-11-22 12:55:00,225.73,225.81,225.65,225.67,2921.0,219.6939,219.7717,219.616,219.6355,2921.0
2022-11-22 13:00:00,225.7,225.96,225.69,225.96,14178.0,219.6647,219.9177,219.6549,219.9177,14178.0
2022-11-22 13:05:00,225.95,226.29,225.89,226.29,3544.0,219.908,220.2389,219.8496,220.2389,3544.0
2022-11-22 13:10:00,226.3,226.56,226.29,226.55,2299.0,220.2486,220.5017,220.2389,220.4919,2299.0
2022-11-22 13:15:00,226.61,226.67,226.51,226.55,3214.0,220.5503,220.6087,220.453,220.4919,3214.0
2022-11-22 13:20:00,226.53,226.62,226.48,226.54,8711.0,220.4725,220.5601,220.4238,220.4822,8711.0
2022-11-22 13:25:00,226.62,226.75,226.54,226.75,2729.0,220.5601,220.6866,220.4822,220.6866,2729.0
2022-11-22 13:30:00,226.72,226.82,226.72,226.77,1962.0,220.6574,220.7547,220.6574,220.706,1962.0
2022-11-22 13:35:00,226.79,226.79,226.43,226.46,1632.0,220.7255,220.7255,220.3751,220.4043,1632.0
2022-11-22 13:40:00,226.52,226.58,226.4,226.4,900.0,220.4627,220.5211,220.3459,220.3459,900.0
2022-11-22 13:45:00,226.4,226.47,226.19,226.27,2004.0,220.3459,220.4141,220.1416,220.2194,2004.0
2022-11-22 13:50:00,226.34,226.69,226.32,226.61,3551.0,220.2875,220.6282,220.2681,220.5503,3551.0
2022-11-22 13:55:00,226.61,226.61,226.24,226.45,3184.0,220.5503,220.5503,220.1902,220.3946,3184.0
2022-11-22 14:00:00,226.53,226.76,226.52,226.66,3375.0,220.4725,220.6963,220.4627,220.599,3375.0
2022-11-22 14:05:00,226.6,226.6,226.3,226.38,1308.0,220.5406,220.5406,220.2486,220.3265,1308.0
2022-11-22 14:10:00,226.4,226.4,226.38,226.39,600.0,220.3459,220.3459,220.3265,220.3362,600.0
2022-11-22 14:15:00,226.39,226.39,226.26,226.36,4447.0,220.3362,220.3362,220.2097,220.307,4447.0
2022-11-22 14:20:00,226.36,226.36,226.14,226.14,2361.0,220.307,220.307,220.0929,220.0929,2361.0
2022-11-22 14:25:00,226.11,226.31,226.03,226.24,6276.0,220.0637,220.2583,219.9858,220.1902,6276.0
2022-11-22 14:30:00,226.21,226.36,226.21,226.34,9346.0,220.161,220.307,220.161,220.2875,9346.0
2022-11-22 14:35:00,226.4,226.69,226.4,226.65,7281.0,220.3459,220.6282,220.3459,220.5893,7281.0
2022-11-22 14:40:00,226.6,226.63,226.4,226.49,2100.0,220.5406,220.5698,220.3459,220.4335,2100.0
2022-11-22 14:45:00,226.49,226.56,226.41,226.49,3046.0,220.4335,220.5017,220.3557,220.4335,3046.0
2022-11-22 14:50:00,226.5,226.62,226.43,226.49,4933.0,220.4433,220.5601,220.3751,220.4335,4933.0
2022-11-22 14:55:00,226.49,226.6,226.42,226.56,4880.0,220.4335,220.5406,220.3654,220.5017,4880.0
2022-11-22 15:00:00,226.5,226.66,226.46,226.62,6358.0,220.4433,220.599,220.4043,220.5601,6358.0
2022-11-22 15:05:00,226.63,226.71,226.59,226.65,4398.0,220.5698,220.6476,220.5309,220.5893,4398.0
2022-11-22 15:10:00,226.66,226.71,226.62,226.7,5227.0,220.599,220.6476,220.5601,220.6379,5227.0
2022-11-22 15:15:00,226.67,226.76,226.53,226.53,6654.0,220.6087,220.6963,220.4725,220.4725,6654.0
2022-11-22 15:20:00,226.53,226.7,226.51,226.52,6708.0,220.4725,220.6379,220.453,220.4627,6708.0
2022-11-22 15:25:00,226.55,226.55,226.31,226.46,6220.0,220.4919,220.4919,220.2583,220.4043,6220.0
2022-11-22 15:30:00,226.46,226.66,226.45,226.59,8277.0,220.4043,220.599,220.3946,220.5309,8277.0
2022-11-22 15:35:00,226.58,226.84,226.52,226.84,11636.0,220.5211,220.7742,220.4627,220.7742,11636.0
2022-11-22 15:40:00,226.81,226.9,226.56,226.58,16498.0,220.745,220.8326,220.5017,220.5211,16498.0
2022-11-22 15:45:00,226.61,226.71,226.52,226.52,11264.0,220.5503,220.6476,220.4627,220.4627,11264.0
2022-11-22 15:50:00,226.52,226.64,226.36,226.38,27066.0,220.4627,220.5795,220.307,220.3265,27066.0
2022-11-22 15:55:00,226.42,226.71,226.3,226.55,74999.0,220.3654,220.6476,220.2486,220.4919,74999.0
2022-11-23 09:30:00,227.46,228.33,227.35,227.35,8456.0,221.3776,222.2243,221.2705,221.2705,8456.0
2022-11-23 09:35:00,227.56,227.71,227.01,227.54,3400.0,221.4749,221.6209,220.9396,221.4555,3400.0
2022-11-23 09:40:00,227.54,227.79,227.1,227.1,2673.0,221.4555,221.6988,221.0272,221.0272,2673.0
2022-11-23 09:45:00,227.59,228.03,227.37,227.68,3250.0,221.5041,221.9324,221.29,221.5917,3250.0
2022-11-23 09:50:00,228.08,228.33,227.62,227.87,3522.0,221.981,222.2243,221.5333,221.7766,3522.0
2022-11-23 09:55:00,227.8,227.96,227.72,227.9,2008.0,221.7085,221.8642,221.6306,221.8058,2008.0
2022-11-23 10:00:00,228.0,228.64,227.84,228.64,2673.0,221.9032,222.526,221.7474,222.526,2673.0
2022-11-23 10:05:00,228.5,228.61,228.24,228.24,2962.0,222.3898,222.4968,222.1367,222.1367,2962.0
2022-11-23 10:10:00,228.28,228.52,228.26,228.26,3501.0,222.1757,222.4092,222.1562,222.1562,3501.0
2022-11-23 10:15:00,228.05,228.05,227.73,227.73,2835.0,221.9518,221.9518,221.6404,221.6404,2835.0
2022-11-23 10:20:00,227.87,228.43,227.87,228.43,3164.0,221.7766,222.3217,221.7766,222.3217,3164.0
2022-11-23 10:25:00,228.66,228.88,228.59,228.79,2631.0,222.5455,222.7596,222.4774,222.672,2631.0
2022-11-23 10:30:00,228.86,229.17,228.86,229.06,2512.0,222.7402,223.0419,222.7402,222.9348,2512.0
2022-11-23 10:35:00,229.29,229.41,229.1,229.25,2090.0,223.1587,223.2754,222.9737,223.1197,2090.0
2022-11-23 10:40:00,229.4,229.63,229.29,229.3,3876.0,223.2657,223.4896,223.1587,223.1684,3876.0
2022-11-23 10:45:00,229.26,229.28,229.04,229.11,4109.0,223.1295,223.1489,222.9153,222.9835,4109.0
2022-11-23 10:50:00,229.12,229.28,229.05,229.26,3374.0,222.9932,223.1489,222.9251,223.1295,3374.0
2022-11-23 10:55:00,229.27,229.43,229.06,229.06,2992.0,223.1392,223.2949,222.9348,222.9348,2992.0
2022-11-23 11:00:00,229.04,229.17,229.04,229.14,1700.0,222.9153,223.0419,222.9153,223.0127,1700.0
2022-11-23 11:05:00,229.23,229.37,229.18,229.37,2610.0,223.1003,223.2365,223.0516,223.2365,2610.0
2022-11-23 11:10:00,229.22,229.41,229.18,229.41,3497.0,223.0905,223.2754,223.0516,223.2754,3497.0
2022-11-23 11:15:00,229.29,229.42,229.06,229.06,1989.0,223.1587,223.2852,222.9348,222.9348,1989.0
2022-11-23 11:20:00,229.08,229.22,229.08,229.1,705.0,222.9543,223.0905,222.9543,222.9737,705.0
2022-11-23 11:25:00,229.11,229.14,228.95,228.96,3036.0,222.9835,223.0127,222.8277,222.8375,3036.0
2022-11-23 11:30:00,228.92,228.92,228.7,228.92,600.0,222.7986,222.7986,222.5844,222.7986,600.0
2022-11-23 11:35:00,228.8,228.83,228.65,228.7,1645.0,222.6818,222.711,222.5358,222.5844,1645.0
2022-11-23 11:40:00,228.75,228.81,228.68,228.75,3288.0,222.6331,222.6915,222.565,222.6331,3288.0
2022-11-23 11:45:00,228.69,228.74,228.5,228.5,1723.0,222.5747,222.6234,222.3898,222.3898,1723.0
2022-11-23 11:50:00,228.35,228.37,227.83,227.84,4763.0,222.2438,222.2633,221.7377,221.7474,4763.0
2022-11-23 11:55:00,227.84,228.19,227.83,228.19,2917.0,221.7474,222.0881,221.7377,222.0881,2917.0
2022-11-23 12:00:00,228.26,228.73,228.26,228.48,1800.0,222.1562,222.6136,222.1562,222.3703,1800.0
2022-11-23 12:05:00,228.48,229.02,228.44,228.82,12963.0,222.3703,222.8959,222.3314,222.7012,12963.0
2022-11-23 12:10:00,228.81,229.0,228.8,228.89,1052.0,222.6915,222.8764,222.6818,222.7694,1052.0
2022-11-23 12:15:00,228.94,228.97,228.8,228.92,2332.0,222.818,222.8472,222.6818,222.7986,2332.0
2022-11-23 12:20:00,228.83,228.96,228.69,228.84,2003.0,222.711,222.8375,222.5747,222.7207,2003.0
2022-11-23 12:25:00,228.9,229.05,228.84,228.92,5314.0,222.7791,222.9251,222.7207,222.7986,5314.0
2022-11-23 12:30:00,228.96,228.98,228.8,228.85,2772.0,222.8375,222.8569,222.6818,222.7304,2772.0
2022-11-23 12:35:00,228.83,228.83,228.64,228.83,3311.0,222.711,222.711,222.526,222.711,3311.0
2022-11-23 12:40:00,228.9,228.92,228.64,228.72,3467.0,222.7791,222.7986,222.526,222.6039,3467.0
2022-11-23 12:45:00,228.79,228.9,228.64,228.64,4856.0,222.672,222.7791,222.526,222.526,4856.0
2022-11-23 12:50:00,228.53,228.53,228.32,228.32,732.0,222.419,222.419,222.2146,222.2146,732.0
2022-11-23 12:55:00,228.28,228.28,228.09,228.11,2308.0,222.1757,222.1757,221.9907,222.0102,2308.0
2022-11-23 13:00:00,228.14,228.53,228.12,228.53,2980.0,222.0394,222.419,222.0199,222.419,2980.0
2022-11-23 13:05:00,228.6,228.65,228.45,228.45,3490.0,222.4871,222.5358,222.3411,222.3411,3490.0
2022-11-23 13:10:00,228.45,228.51,228.31,228.39,2336.0,222.3411,222.3995,222.2049,222.2827,2336.0
2022-11-23 13:15:00,228.43,228.62,228.41,228.62,1669.0,222.3217,222.5066,222.3022,222.5066,1669.0
2022-11-23 13:20:00,228.62,228.69,228.45,228.56,4244.0,222.5066,222.5747,222.3411,222.4482,4244.0
2022-11-23 13:25:00,228.63,228.77,228.51,228.77,3806.0,222.5163,222.6526,222.3995,222.6526,3806.0
2022-11-23 13:30:00,228.76,229.0,228.76,228.92,2482.0,222.6428,222.8764,222.6428,222.7986,2482.0
2022-11-23 13:35:00,228.92,228.96,228.84,228.88,3330.0,222.7986,222.8375,222.7207,222.7596,3330.0
2022-11-23 13:40:00,228.89,229.0,228.83,228.93,4107.0,222.7694,222.8764,222.711,222.8083,4107.0
2022-11-23 13:45:00,228.88,228.99,228.81,228.99,1501.0,222.7596,222.8667,222.6915,222.8667,1501.0
2022-11-23 13:50:00,228.86,228.86,228.69,228.77,3649.0,222.7402,222.7402,222.5747,222.6526,3649.0
2022-11-23 13:55:00,228.77,228.94,228.77,228.94,2172.0,222.6526,222.818,222.6526,222.818,2172.0
2022-11-23 14:00:00,228.9,229.83,228.65,229.83,6756.0,222.7791,223.6842,222.5358,223.6842,6756.0
2022-11-23 14:05:00,229.59,229.73,229.34,229.48,1872.0,223.4506,223.5869,223.2073,223.3436,1872.0
2022-11-23 14:10:00,229.6,229.62,229.12,229.52,2783.0,223.4604,223.4798,222.9932,223.3825,2783.0
2022-11-23 14:15:00,229.59,229.71,229.49,229.49,2780.0,223.4506,223.5674,223.3533,223.3533,2780.0
2022-11-23 14:20:00,229.55,229.83,229.55,229.83,3333.0,223.4117,223.6842,223.4117,223.6842,3333.0
2022-11-23 14:25:00,229.83,230.06,229.69,229.69,3212.0,223.6842,223.9081,223.548,223.548,3212.0
2022-11-23 14:30:00,229.59,229.59,229.4,229.45,2156.0,223.4506,223.4506,223.2657,223.3144,2156.0
2022-11-23 14:35:00,229.35,229.38,229.18,229.25,3669.0,223.2171,223.2463,223.0516,223.1197,3669.0
2022-11-23 14:40:00,229.35,229.57,229.27,229.48,2723.0,223.2171,223.4312,223.1392,223.3436,2723.0
2022-11-23 14:45:00,229.33,229.78,229.33,229.53,9862.0,223.1976,223.6356,223.1976,223.3922,9862.0
2022-11-23 14:50:00,229.5,229.78,229.36,229.5,12974.0,223.363,223.6356,223.2268,223.363,12974.0
2022-11-23 14:55:00,229.43,229.64,229.43,229.48,3903.0,223.2949,223.4993,223.2949,223.3436,3903.0
2022-11-23 15:00:00,229.42,229.59,229.34,229.43,3950.0,223.2852,223.4506,223.2073,223.2949,3950.0
2022-11-23 15:05:00,229.43,229.63,229.41,229.61,2244.0,223.2949,223.4896,223.2754,223.4701,2244.0
2022-11-23 15:10:00,229.62,229.68,229.45,229.62,4585.0,223.4798,223.5382,223.3144,223.4798,4585.0
2022-11-23 15:15:00,229.62,229.98,229.53,229.96,6223.0,223.4798,223.8302,223.3922,223.8107,6223.0
2022-11-23 15:20:00,229.96,230.12,229.85,230.07,12541.0,223.8107,223.9665,223.7037,223.9178,12541.0
2022-11-23 15:25:00,230.07,230.07,229.88,229.88,10040.0,223.9178,223.9178,223.7329,223.7329,10040.0
2022-11-23 15:30:00,229.91,230.06,229.83,229.92,14055.0,223.7621,223.9081,223.6842,223.7718,14055.0
2022-11-23 15:35:00,229.92,230.11,229.79,230.11,11035.0,223.7718,223.9567,223.6453,223.9567,11035.0
2022-11-23 15:40:00,230.14,230.31,229.91,230.3,25608.0,223.9859,224.1514,223.7621,224.1417,25608.0
2022-11-23 15:45:00,230.32,230.37,230.06,230.19,35467.0,224.1611,224.2098,223.9081,224.0346,35467.0
2022-11-23 15:50:00,230.27,230.74,230.22,230.6,73511.0,224.1125,224.5699,224.0638,224.4336,73511.0
2022-11-23 15:55:00,230.61,230.78,230.26,230.43,110998.0,224.4434,224.6088,224.1027,224.2682,110998.0
2022-11-25 09:30:00,231.6,232.13,230.52,231.24,20550.0,225.4069,225.9227,224.3558,225.0565,20550.0
2022-11-25 09:35:00,231.44,231.9,231.2,231.53,6659.0,225.2512,225.6989,225.0176,225.3388,6659.0
2022-11-25 09:40:00,231.5,232.54,231.5,232.06,8869.0,225.3096,226.3218,225.3096,225.8546,8869.0
2022-11-25 09:45:00,232.06,232.53,232.05,232.3,9897.0,225.8546,226.312,225.8449,226.0882,9897.0
2022-11-25 09:50:00,232.53,233.03,232.3,232.3,6490.0,226.312,226.7986,226.0882,226.0882,6490.0
2022-11-25 09:55:00,232.29,233.13,232.29,232.46,3178.0,226.0784,226.896,226.0784,226.2439,3178.0
2022-11-25 10:00:00,232.37,232.73,232.19,232.67,4500.0,226.1563,226.5067,225.9811,226.4483,4500.0
2022-11-25 10:05:00,232.7,232.78,232.49,232.74,3472.0,226.4775,226.5553,226.2731,226.5164,3472.0
2022-11-25 10:10:00,232.77,232.78,232.39,232.66,2858.0,226.5456,226.5553,226.1758,226.4385,2858.0
2022-11-25 10:15:00,232.72,232.89,232.5,232.68,5176.0,226.4969,226.6624,226.2828,226.458,5176.0
2022-11-25 10:20:00,232.68,232.85,232.29,232.31,2319.0,226.458,226.6235,226.0784,226.0979,2319.0
2022-11-25 10:25:00,232.39,232.39,232.14,232.3,2932.0,226.1758,226.1758,225.9324,226.0882,2932.0
2022-11-25 10:30:00,232.32,232.69,232.32,232.61,2508.0,226.1076,226.4677,226.1076,226.3899,2508.0
2022-11-25 10:35:00,232.69,232.84,232.38,232.42,3940.0,226.4677,226.6137,226.166,226.205,3940.0
2022-11-25 10:40:00,232.67,232.79,232.26,232.26,2483.0,226.4483,226.5651,226.0492,226.0492,2483.0
2022-11-25 10:45:00,232.21,232.51,232.21,232.5,1097.0,226.0006,226.2926,226.0006,226.2828,1097.0
2022-11-25 10:50:00,232.4,232.84,232.4,232.83,2231.0,226.1855,226.6137,226.1855,226.604,2231.0
2022-11-25 10:55:00,232.82,233.11,232.77,233.02,2547.0,226.5943,226.8765,226.5456,226.7889,2547.0
2022-11-25 11:00:00,233.11,233.25,232.93,233.12,3588.0,226.8765,227.0128,226.7013,226.8862,3588.0
2022-11-25 11:05:00,233.22,233.29,233.04,233.11,1801.0,226.9836,227.0517,226.8084,226.8765,1801.0
2022-11-25 11:10:00,233.13,233.13,232.85,232.96,2631.0,226.896,226.896,226.6235,226.7305,2631.0
2022-11-25 11:15:00,232.93,232.98,232.69,232.98,2658.0,226.7013,226.75,226.4677,226.75,2658.0
2022-11-25 11:20:00,232.98,233.18,232.92,232.98,3754.0,226.75,226.9446,226.6916,226.75,3754.0
2022-11-25 11:25:00,233.0,233.0,232.85,233.0,1302.0,226.7695,226.7695,226.6235,226.7695,1302.0
2022-11-25 11:30:00,232.93,233.12,232.91,232.91,3270.0,226.7013,226.8862,226.6819,226.6819,3270.0
2022-11-25 11:35:00,233.0,233.1,232.95,233.08,3081.0,226.7695,226.8668,226.7208,226.8473,3081.0
2022-11-25 11:40:00,233.12,233.12,232.71,232.81,3767.0,226.8862,226.8862,226.4872,226.5845,3767.0
2022-11-25 11:45:00,232.78,232.91,232.56,232.9,9245.0,226.5553,226.6819,226.3412,226.6721,9245.0
2022-11-25 11:50:00,232.82,232.88,232.43,232.74,4819.0,226.5943,226.6527,226.2147,226.5164,4819.0
2022-11-25 11:55:00,232.74,232.76,232.53,232.54,1226.0,226.5164,226.5359,226.312,226.3218,1226.0
2022-11-25 12:00:00,232.44,232.59,232.34,232.52,5157.0,226.2244,226.3704,226.1271,226.3023,5157.0
2022-11-25 12:05:00,232.55,232.71,232.49,232.57,3016.0,226.3315,226.4872,226.2731,226.3509,3016.0
2022-11-25 12:10:00,232.56,232.71,232.56,232.71,3048.0,226.3412,226.4872,226.3412,226.4872,3048.0
2022-11-25 12:15:00,232.71,232.84,232.61,232.65,2813.0,226.4872,226.6137,226.3899,226.4288,2813.0
2022-11-25 12:20:00,232.68,232.78,232.62,232.66,2442.0,226.458,226.5553,226.3996,226.4385,2442.0
2022-11-25 12:25:00,232.72,232.74,232.58,232.61,1661.0,226.4969,226.5164,226.3607,226.3899,1661.0
2022-11-25 12:30:00,232.7,232.74,232.5,232.51,3746.0,226.4775,226.5164,226.2828,226.2926,3746.0
2022-11-25 12:35:00,232.42,232.53,232.24,232.24,2786.0,226.205,226.312,226.0298,226.0298,2786.0
2022-11-25 12:40:00,232.31,232.39,232.19,232.38,3783.0,226.0979,226.1758,225.9811,226.166,3783.0
2022-11-25 12:45:00,232.39,232.47,232.3,232.32,5640.0,226.1758,226.2536,226.0882,226.1076,5640.0
2022-11-25 12:50:00,232.35,232.68,232.33,232.56,10883.0,226.1368,226.458,226.1174,226.3412,10883.0
2022-11-25 12:55:00,232.53,232.91,232.4,232.81,24608.0,226.312,226.6819,226.1855,226.5845,24608.0
2022-11-28 09:30:00,230.65,233.1,230.65,232.56,16276.0,224.4823,226.8668,224.4823,226.3412,16276.0
2022-11-28 09:35:00,232.93,233.5,232.36,233.33,22483.0,226.7013,227.2561,226.1466,227.0906,22483.0
2022-11-28 09:40:00,233.07,233.33,231.95,232.38,5749.0,226.8376,227.0906,225.7475,226.166,5749.0
2022-11-28 09:45:00,232.66,232.86,232.04,232.37,2171.0,226.4385,226.6332,225.8351,226.1563,2171.0
2022-11-28 09:50:00,232.1,232.8,231.67,231.78,4975.0,225.8935,226.5748,225.475,225.5821,4975.0
2022-11-28 09:55:00,231.5,231.8,231.26,231.41,2003.0,225.3096,225.6015,225.076,225.222,2003.0
2022-11-28 10:00:00,231.24,231.57,230.97,231.14,5579.0,225.0565,225.3777,224.7937,224.9592,5579.0
2022-11-28 10:05:00,231.14,231.18,230.59,230.9,7771.0,224.9592,224.9981,224.4239,224.7256,7771.0
2022-11-28 10:10:00,231.0,231.06,229.86,230.07,4627.0,224.8229,224.8813,223.7134,223.9178,4627.0
2022-11-28 10:15:00,229.89,230.43,229.88,230.08,6043.0,223.7426,224.2682,223.7329,223.9275,6043.0
2022-11-28 10:20:00,230.11,230.64,229.79,229.88,2986.0,223.9567,224.4726,223.6453,223.7329,2986.0
2022-11-28 10:25:00,229.7,229.84,229.47,229.63,3587.0,223.5577,223.694,223.3338,223.4896,3587.0
2022-11-28 10:30:00,229.76,229.76,229.3,229.42,2504.0,223.6161,223.6161,223.1684,223.2852,2504.0
2022-11-28 10:35:00,229.45,230.0,229.45,229.83,2575.0,223.3144,223.8497,223.3144,223.6842,2575.0
2022-11-28 10:40:00,229.91,229.95,229.64,229.78,2905.0,223.7621,223.801,223.4993,223.6356,2905.0
2022-11-28 10:45:00,229.71,229.9,229.43,229.49,1689.0,223.5674,223.7523,223.2949,223.3533,1689.0
2022-11-28 10:50:00,229.56,229.68,229.43,229.46,1765.0,223.4214,223.5382,223.2949,223.3241,1765.0
2022-11-28 10:55:00,229.53,229.53,229.2,229.21,3968.0,223.3922,223.3922,223.0711,223.0808,3968.0
2022-11-28 11:00:00,229.21,229.45,229.18,229.26,3735.0,223.0808,223.3144,223.0516,223.1295,3735.0
2022-11-28 11:05:00,229.05,229.08,228.76,228.77,2908.0,222.9251,222.9543,222.6428,222.6526,2908.0
2022-11-28 11:10:00,228.76,228.9,228.63,228.72,1320.0,222.6428,222.7791,222.5163,222.6039,1320.0
2022-11-28 11:15:00,228.78,228.96,227.99,227.99,4143.0,222.6623,222.8375,221.8934,221.8934,4143.0
2022-11-28 11:20:00,228.14,228.57,228.13,228.48,3107.0,222.0394,222.4579,222.0297,222.3703,3107.0
2022-11-28 11:25:00,228.42,228.54,228.11,228.11,3049.0,222.3119,222.4287,222.0102,222.0102,3049.0
2022-11-28 11:30:00,228.23,228.47,228.23,228.28,3085.0,222.127,222.3606,222.127,222.1757,3085.0
2022-11-28 11:35:00,228.2,228.65,228.12,228.63,21861.0,222.0978,222.5358,222.0199,222.5163,21861.0
2022-11-28 11:40:00,228.64,228.64,228.36,228.44,2075.0,222.526,222.526,222.2535,222.3314,2075.0
2022-11-28 11:45:00,228.44,228.53,228.02,228.28,4890.0,222.3314,222.419,221.9226,222.1757,4890.0
2022-11-28 11:50:00,228.3,228.61,228.21,228.61,2239.0,222.1951,222.4968,222.1075,222.4968,2239.0
2022-11-28 11:55:00,228.54,228.68,228.29,228.5,3065.0,222.4287,222.565,222.1854,222.3898,3065.0
2022-11-28 12:00:00,228.47,228.52,227.77,228.02,4264.0,222.3606,222.4092,221.6793,221.9226,4264.0
2022-11-28 12:05:00,228.24,228.43,227.83,227.83,3503.0,222.1367,222.3217,221.7377,221.7377,3503.0
2022-11-28 12:10:00,227.89,228.12,227.87,227.91,3041.0,221.7961,222.0199,221.7766,221.8156,3041.0
2022-11-28 12:15:00,228.23,228.51,228.03,228.41,4576.0,222.127,222.3995,221.9324,222.3022,4576.0
2022-11-28 12:20:00,228.46,228.47,228.26,228.31,4638.0,222.3509,222.3606,222.1562,222.2049,4638.0
2022-11-28 12:25:00,228.3,228.52,227.95,228.08,2939.0,222.1951,222.4092,221.8545,221.981,2939.0
2022-11-28 12:30:00,228.09,228.25,228.01,228.01,2120.0,221.9907,222.1465,221.9129,221.9129,2120.0
2022-11-28 12:35:00,228.02,228.38,227.93,228.16,6564.0,221.9226,222.273,221.835,222.0589,6564.0
2022-11-28 12:40:00,228.19,228.29,228.01,228.06,3395.0,222.0881,222.1854,221.9129,221.9615,3395.0
2022-11-28 12:45:00,228.06,228.17,227.94,227.98,2721.0,221.9615,222.0686,221.8448,221.8837,2721.0
2022-11-28 12:50:00,228.03,228.11,227.66,227.79,2710.0,221.9324,222.0102,221.5722,221.6988,2710.0
2022-11-28 12:55:00,227.92,227.92,227.59,227.61,1867.0,221.8253,221.8253,221.5041,221.5236,1867.0
2022-11-28 13:00:00,227.67,227.67,227.43,227.54,2737.0,221.582,221.582,221.3484,221.4555,2737.0
2022-11-28 13:05:00,227.51,227.87,227.45,227.67,12832.0,221.4263,221.7766,221.3679,221.582,12832.0
2022-11-28 13:10:00,227.77,228.07,227.77,228.05,5674.0,221.6793,221.9713,221.6793,221.9518,5674.0
2022-11-28 13:15:00,228.09,228.15,227.96,228.01,1282.0,221.9907,222.0491,221.8642,221.9129,1282.0
2022-11-28 13:20:00,228.08,228.08,227.81,227.84,2721.0,221.981,221.981,221.7182,221.7474,2721.0
2022-11-28 13:25:00,227.85,227.89,227.43,227.54,3680.0,221.7572,221.7961,221.3484,221.4555,3680.0
2022-11-28 13:30:00,227.63,227.63,227.29,227.37,2621.0,221.543,221.543,221.2121,221.29,2621.0
2022-11-28 13:35:00,227.3,227.37,227.29,227.37,400.0,221.2219,221.29,221.2121,221.29,400.0
2022-11-28 13:40:00,227.3,227.44,227.21,227.21,1582.0,221.2219,221.3581,221.1343,221.1343,1582.0
2022-11-28 13:45:00,227.23,227.46,227.13,227.37,2120.0,221.1537,221.3776,221.0564,221.29,2120.0
2022-11-28 13:50:00,227.46,227.55,227.43,227.5,3622.0,221.3776,221.4652,221.3484,221.4165,3622.0
2022-11-28 13:55:00,227.49,227.49,227.04,227.18,1918.0,221.4068,221.4068,220.9688,221.1051,1918.0
2022-11-28 14:00:00,227.14,227.32,227.05,227.05,2128.0,221.0662,221.2413,220.9786,220.9786,2128.0
2022-11-28 14:05:00,227.14,227.18,226.97,226.98,2539.0,221.0662,221.1051,220.9007,220.9104,2539.0
2022-11-28 14:10:00,226.96,226.98,226.86,226.87,701.0,220.891,220.9104,220.7936,220.8034,701.0
2022-11-28 14:15:00,226.97,227.05,226.95,227.05,1137.0,220.9007,220.9786,220.8812,220.9786,1137.0
2022-11-28 14:20:00,227.01,227.11,226.93,227.01,2997.0,220.9396,221.037,220.8618,220.9396,2997.0
2022-11-28 14:25:00,227.0,227.1,226.95,227.05,1825.0,220.9299,221.0272,220.8812,220.9786,1825.0
2022-11-28 14:30:00,227.05,227.06,226.89,227.06,1202.0,220.9786,220.9883,220.8228,220.9883,1202.0
2022-11-28 14:35:00,227.05,227.12,226.94,226.94,3631.0,220.9786,221.0467,220.8715,220.8715,3631.0
2022-11-28 14:40:00,227.09,227.2,226.98,227.17,3267.0,221.0175,221.1245,220.9104,221.0953,3267.0
2022-11-28 14:45:00,227.24,227.44,227.18,227.32,2945.0,221.1635,221.3581,221.1051,221.2413,2945.0
2022-11-28 14:50:00,227.33,227.36,227.22,227.22,1309.0,221.2511,221.2803,221.144,221.144,1309.0
2022-11-28 14:55:00,227.17,227.33,227.11,227.22,12823.0,221.0953,221.2511,221.037,221.144,12823.0
2022-11-28 15:00:00,227.23,227.23,227.01,227.19,4560.0,221.1537,221.1537,220.9396,221.1148,4560.0
2022-11-28 15:05:00,227.18,227.18,226.86,226.9,2765.0,221.1051,221.1051,220.7936,220.8326,2765.0
2022-11-28 15:10:00,226.85,226.91,226.59,226.71,7783.0,220.7839,220.8423,220.5309,220.6476,7783.0
2022-11-28 15:15:00,226.71,226.71,226.59,226.67,4337.0,220.6476,220.6476,220.5309,220.6087,4337.0
2022-11-28 15:20:00,226.6,227.43,226.6,227.38,20470.0,220.5406,221.3484,220.5406,221.2997,20470.0
2022-11-28 15:25:00,227.37,227.5,227.2,227.4,19773.0,221.29,221.4165,221.1245,221.3192,19773.0
2022-11-28 15:30:00,227.39,227.53,227.19,227.53,12131.0,221.3095,221.4457,221.1148,221.4457,12131.0
2022-11-28 15:35:00,227.5,227.54,227.39,227.5,3931.0,221.4165,221.4555,221.3095,221.4165,3931.0
2022-11-28 15:40:00,227.51,227.57,227.13,227.24,8152.0,221.4263,221.4847,221.0564,221.1635,8152.0
2022-11-28 15:45:00,227.33,227.34,226.76,226.76,14881.0,221.2511,221.2608,220.6963,220.6963,14881.0
2022-11-28 15:50:00,226.78,227.43,226.65,227.06,59170.0,220.7158,221.3484,220.5893,220.9883,59170.0
2022-11-28 15:55:00,227.0,227.47,227.0,227.33,71983.0,220.9299,221.3873,220.9299,221.2511,71983.0
2022-11-29 09:30:00,226.91,228.91,226.65,228.4,26319.0,220.8423,222.7888,220.5893,222.2925,26319.0
2022-11-29 09:35:00,228.86,228.86,227.5,227.73,5220.0,222.7402,222.7402,221.4165,221.6404,5220.0
2022-11-29 09:40:00,227.56,227.56,226.53,226.53,1705.0,221.4749,221.4749,220.4725,220.4725,1705.0
2022-11-29 09:45:00,226.7,227.21,226.7,227.17,1640.0,220.6379,221.1343,220.6379,221.0953,1640.0
2022-11-29 09:50:00,227.3,227.64,227.02,227.56,4660.0,221.2219,221.5528,220.9494,221.4749,4660.0
2022-11-29 09:55:00,227.49,227.97,227.46,227.6,7914.0,221.4068,221.874,221.3776,221.5138,7914.0
2022-11-29 10:00:00,227.95,228.39,227.43,227.59,3387.0,221.8545,222.2827,221.3484,221.5041,3387.0
2022-11-29 10:05:00,227.73,228.05,227.57,227.63,4701.0,221.6404,221.9518,221.4847,221.543,4701.0
2022-11-29 10:10:00,227.58,227.71,227.29,227.29,1600.0,221.4944,221.6209,221.2121,221.2121,1600.0
2022-11-29 10:15:00,227.41,227.77,227.41,227.7,3224.0,221.3289,221.6793,221.3289,221.6112,3224.0
2022-11-29 10:20:00,227.71,228.01,227.3,227.53,6310.0,221.6209,221.9129,221.2219,221.4457,6310.0
2022-11-29 10:25:00,227.82,228.02,227.61,227.82,6422.0,221.728,221.9226,221.5236,221.728,6422.0
2022-11-29 10:30:00,227.9,228.12,227.65,227.65,4784.0,221.8058,222.0199,221.5625,221.5625,4784.0
2022-11-29 10:35:00,227.62,227.86,227.6,227.8,1119.0,221.5333,221.7669,221.5138,221.7085,1119.0
2022-11-29 10:40:00,227.73,228.17,227.59,227.7,5250.0,221.6404,222.0686,221.5041,221.6112,5250.0
2022-11-29 10:45:00,227.77,228.0,227.65,227.95,5633.0,221.6793,221.9032,221.5625,221.8545,5633.0
2022-11-29 10:50:00,227.95,227.96,227.64,227.75,2025.0,221.8545,221.8642,221.5528,221.6598,2025.0
2022-11-29 10:55:00,227.8,228.11,227.8,227.93,2513.0,221.7085,222.0102,221.7085,221.835,2513.0
2022-11-29 11:00:00,227.99,228.03,227.24,227.28,5718.0,221.8934,221.9324,221.1635,221.2024,5718.0
2022-11-29 11:05:00,227.29,227.45,226.72,226.79,3001.0,221.2121,221.3679,220.6574,220.7255,3001.0
2022-11-29 11:10:00,226.62,227.24,226.62,227.09,2800.0,220.5601,221.1635,220.5601,221.0175,2800.0
2022-11-29 11:15:00,227.24,227.31,226.68,227.21,25757.0,221.1635,221.2316,220.6185,221.1343,25757.0
2022-11-29 11:20:00,227.24,227.24,226.69,227.03,13456.0,221.1635,221.1635,220.6282,220.9591,13456.0
2022-11-29 11:25:00,227.14,227.19,226.86,226.92,3700.0,221.0662,221.1148,220.7936,220.852,3700.0
2022-11-29 11:30:00,226.75,227.02,226.6,227.02,938.0,220.6866,220.9494,220.5406,220.9494,938.0
2022-11-29 11:35:00,227.03,227.03,226.62,227.0,1921.0,220.9591,220.9591,220.5601,220.9299,1921.0
2022-11-29 11:40:00,226.82,226.86,226.65,226.66,1787.0,220.7547,220.7936,220.5893,220.599,1787.0
2022-11-29 11:45:00,226.77,226.99,226.75,226.99,800.0,220.706,220.9202,220.6866,220.9202,800.0
2022-11-29 11:50:00,227.11,227.11,226.85,226.85,2031.0,221.037,221.037,220.7839,220.7839,2031.0
2022-11-29 11:55:00,226.94,227.05,226.79,226.97,3007.0,220.8715,220.9786,220.7255,220.9007,3007.0
2022-11-29 12:00:00,226.94,227.03,226.7,226.87,3762.0,220.8715,220.9591,220.6379,220.8034,3762.0
2022-11-29 12:05:00,227.1,227.22,226.99,227.01,924.0,221.0272,221.144,220.9202,220.9396,924.0
2022-11-29 12:10:00,227.11,227.11,226.72,226.89,4735.0,221.037,221.037,220.6574,220.8228,4735.0
2022-11-29 12:15:00,226.95,227.17,226.85,227.17,1531.0,220.8812,221.0953,220.7839,221.0953,1531.0
2022-11-29 12:20:00,227.07,227.09,226.74,226.93,1592.0,220.998,221.0175,220.6768,220.8618,1592.0
2022-11-29 12:25:00,226.95,227.1,226.83,226.83,1452.0,220.8812,221.0272,220.7644,220.7644,1452.0
2022-11-29 12:30:00,226.93,227.01,226.93,227.01,400.0,220.8618,220.9396,220.8618,220.9396,400.0
2022-11-29 12:35:00,227.01,227.41,227.01,227.14,1025.0,220.9396,221.3289,220.9396,221.0662,1025.0
2022-11-29 12:40:00,227.16,227.26,227.08,227.08,1772.0,221.0856,221.1829,221.0078,221.0078,1772.0
2022-11-29 12:45:00,227.04,227.08,226.87,226.99,3508.0,220.9688,221.0078,220.8034,220.9202,3508.0
2022-11-29 12:50:00,226.97,227.01,226.84,226.9,2174.0,220.9007,220.9396,220.7742,220.8326,2174.0
2022-11-29 12:55:00,226.8,226.98,226.69,226.81,1997.0,220.7352,220.9104,220.6282,220.745,1997.0
2022-11-29 13:00:00,226.69,226.88,226.51,226.51,2604.0,220.6282,220.8131,220.453,220.453,2604.0
2022-11-29 13:05:00,226.71,226.71,226.53,226.71,1200.0,220.6476,220.6476,220.4725,220.6476,1200.0
2022-11-29 13:10:00,226.51,226.67,226.5,226.67,1487.0,220.453,220.6087,220.4433,220.6087,1487.0
2022-11-29 13:15:00,226.74,226.75,226.51,226.52,874.0,220.6768,220.6866,220.453,220.4627,874.0
2022-11-29 13:20:00,226.59,227.1,226.46,226.95,102799.0,220.5309,221.0272,220.4043,220.8812,102799.0
2022-11-29 13:25:00,226.96,226.96,226.72,226.72,1567.0,220.891,220.891,220.6574,220.6574,1567.0
2022-11-29 13:30:00,226.6,226.8,226.49,226.7,2247.0,220.5406,220.7352,220.4335,220.6379,2247.0
2022-11-29 13:35:00,226.84,227.0,226.76,226.79,2429.0,220.7742,220.9299,220.6963,220.7255,2429.0
2022-11-29 13:40:00,226.88,226.94,226.72,226.8,1590.0,220.8131,220.8715,220.6574,220.7352,1590.0
2022-11-29 13:45:00,226.91,227.1,226.91,227.02,1060.0,220.8423,221.0272,220.8423,220.9494,1060.0
2022-11-29 13:50:00,227.1,227.11,226.9,227.09,2042.0,221.0272,221.037,220.8326,221.0175,2042.0
2022-11-29 13:55:00,227.17,227.28,227.14,227.28,759.0,221.0953,221.2024,221.0662,221.2024,759.0
2022-11-29 14:00:00,227.38,227.93,227.38,227.72,2049.0,221.2997,221.835,221.2997,221.6306,2049.0
2022-11-29 14:05:00,227.79,227.93,227.47,227.65,4783.0,221.6988,221.835,221.3873,221.5625,4783.0
2022-11-29 14:10:00,227.78,227.81,227.54,227.77,2758.0,221.689,221.7182,221.4555,221.6793,2758.0
2022-11-29 14:15:00,227.88,227.89,227.58,227.62,3059.0,221.7864,221.7961,221.4944,221.5333,3059.0
2022-11-29 14:20:00,227.47,227.72,227.39,227.46,2703.0,221.3873,221.6306,221.3095,221.3776,2703.0
2022-11-29 14:25:00,227.35,227.35,227.15,227.15,901.0,221.2705,221.2705,221.0759,221.0759,901.0
2022-11-29 14:30:00,227.13,227.13,226.83,226.91,2289.0,221.0564,221.0564,220.7644,220.8423,2289.0
2022-11-29 14:35:00,226.93,227.04,226.59,226.75,4132.0,220.8618,220.9688,220.5309,220.6866,4132.0
2022-11-29 14:40:00,226.83,226.83,226.38,226.38,2088.0,220.7644,220.7644,220.3265,220.3265,2088.0
2022-11-29 14:45:00,226.38,226.47,226.27,226.34,4532.0,220.3265,220.4141,220.2194,220.2875,4532.0
2022-11-29 14:50:00,226.36,226.44,226.16,226.17,4274.0,220.307,220.3849,220.1124,220.1221,4274.0
2022-11-29 14:55:00,226.26,226.5,226.24,226.5,4189.0,220.2097,220.4433,220.1902,220.4433,4189.0
2022-11-29 15:00:00,226.51,226.59,226.23,226.43,11752.0,220.453,220.5309,220.1805,220.3751,11752.0
2022-11-29 15:05:00,226.43,226.87,226.41,226.76,3436.0,220.3751,220.8034,220.3557,220.6963,3436.0
2022-11-29 15:10:00,226.76,227.08,226.61,227.05,10417.0,220.6963,221.0078,220.5503,220.9786,10417.0
2022-11-29 15:15:00,227.02,227.02,226.84,226.88,3926.0,220.9494,220.9494,220.7742,220.8131,3926.0
2022-11-29 15:20:00,226.93,227.26,226.86,226.88,4323.0,220.8618,221.1829,220.7936,220.8131,4323.0
2022-11-29 15:25:00,226.88,226.94,226.73,226.84,4209.0,220.8131,220.8715,220.6671,220.7742,4209.0
2022-11-29 15:30:00,226.84,227.05,226.75,226.96,4815.0,220.7742,220.9786,220.6866,220.891,4815.0
2022-11-29 15:35:00,227.04,227.04,226.81,226.9,7559.0,220.9688,220.9688,220.745,220.8326,7559.0
2022-11-29 15:40:00,226.93,227.34,226.86,227.03,7771.0,220.8618,221.2608,220.7936,220.9591,7771.0
2022-11-29 15:45:00,226.93,227.07,226.8,227.06,20559.0,220.8618,220.998,220.7352,220.9883,20559.0
2022-11-29 15:50:00,227.02,227.1,226.82,227.09,15914.0,220.9494,221.0272,220.7547,221.0175,15914.0
2022-11-29 15:55:00,227.11,227.46,227.03,227.15,45862.0,221.037,221.3776,220.9591,221.0759,45862.0
2022-11-30 09:30:00,228.13,228.57,227.41,227.59,10485.0,222.0297,222.4579,221.3289,221.5041,10485.0
2022-11-30 09:35:00,227.37,227.69,226.92,227.45,4420.0,221.29,221.6014,220.852,221.3679,4420.0
2022-11-30 09:40:00,227.7,228.1,227.6,227.99,2700.0,221.6112,222.0005,221.5138,221.8934,2700.0
2022-11-30 09:45:00,227.89,227.93,227.43,227.61,2874.0,221.7961,221.835,221.3484,221.5236,2874.0
2022-11-30 09:50:00,227.61,228.11,227.5,227.96,2206.0,221.5236,222.0102,221.4165,221.8642,2206.0
2022-11-30 09:55:00,227.89,228.09,227.65,227.95,1814.0,221.7961,221.9907,221.5625,221.8545,1814.0
2022-11-30 10:00:00,227.99,227.99,227.16,227.67,5030.0,221.8934,221.8934,221.0856,221.582,5030.0
2022-11-30 10:05:00,227.83,227.99,227.53,227.71,2320.0,221.7377,221.8934,221.4457,221.6209,2320.0
2022-11-30 10:10:00,227.77,227.77,227.11,227.7,19916.0,221.6793,221.6793,221.037,221.6112,19916.0
2022-11-30 10:15:00,227.44,227.47,227.35,227.47,1712.0,221.3581,221.3873,221.2705,221.3873,1712.0
2022-11-30 10:20:00,227.48,227.48,227.2,227.46,2742.0,221.3971,221.3971,221.1245,221.3776,2742.0
2022-11-30 10:25:00,227.46,227.64,227.14,227.14,11937.0,221.3776,221.5528,221.0662,221.0662,11937.0
2022-11-30 10:30:00,227.25,227.37,227.15,227.16,4144.0,221.1732,221.29,221.0759,221.0856,4144.0
2022-11-30 10:35:00,227.27,227.95,227.27,227.77,9371.0,221.1927,221.8545,221.1927,221.6793,9371.0
2022-11-30 10:40:00,227.96,227.97,227.79,227.86,934.0,221.8642,221.874,221.6988,221.7669,934.0
2022-11-30 10:45:00,227.86,227.86,227.7,227.83,2201.0,221.7669,221.7669,221.6112,221.7377,2201.0
2022-11-30 10:50:00,227.69,227.88,227.61,227.85,2671.0,221.6014,221.7864,221.5236,221.7572,2671.0
2022-11-30 10:55:00,227.79,227.81,227.79,227.81,200.0,221.6988,221.7182,221.6988,221.7182,200.0
2022-11-30 11:00:00,227.9,227.9,227.77,227.78,1300.0,221.8058,221.8058,221.6793,221.689,1300.0
2022-11-30 11:05:00,227.98,228.04,227.81,227.99,3752.0,221.8837,221.9421,221.7182,221.8934,3752.0
2022-11-30 11:10:00,227.89,228.0,227.79,227.91,2226.0,221.7961,221.9032,221.6988,221.8156,2226.0
2022-11-30 11:15:00,227.89,228.04,227.76,227.76,6656.0,221.7961,221.9421,221.6696,221.6696,6656.0
2022-11-30 11:20:00,227.92,228.14,227.79,228.0,17860.0,221.8253,222.0394,221.6988,221.9032,17860.0
2022-11-30 11:25:00,228.0,228.28,228.0,228.16,4958.0,221.9032,222.1757,221.9032,222.0589,4958.0
2022-11-30 11:30:00,228.2,228.34,228.08,228.08,1500.0,222.0978,222.2341,221.981,221.981,1500.0
2022-11-30 11:35:00,228.25,228.27,228.01,228.01,2797.0,222.1465,222.1659,221.9129,221.9129,2797.0
2022-11-30 11:40:00,228.08,228.08,227.91,227.92,1906.0,221.981,221.981,221.8156,221.8253,1906.0
2022-11-30 11:45:00,227.82,228.15,227.82,228.02,2123.0,221.728,222.0491,221.728,221.9226,2123.0
2022-11-30 11:50:00,228.07,228.13,228.03,228.13,895.0,221.9713,222.0297,221.9324,222.0297,895.0
2022-11-30 11:55:00,227.98,228.05,227.86,227.99,2307.0,221.8837,221.9518,221.7669,221.8934,2307.0
2022-11-30 12:00:00,227.94,228.15,227.93,228.1,917.0,221.8448,222.0491,221.835,222.0005,917.0
2022-11-30 12:05:00,228.04,228.04,227.91,227.91,700.0,221.9421,221.9421,221.8156,221.8156,700.0
2022-11-30 12:10:00,227.92,227.92,227.65,227.65,2846.0,221.8253,221.8253,221.5625,221.5625,2846.0
2022-11-30 12:15:00,227.64,227.71,227.37,227.59,25968.0,221.5528,221.6209,221.29,221.5041,25968.0
2022-11-30 12:20:00,227.5,227.53,227.2,227.47,3459.0,221.4165,221.4457,221.1245,221.3873,3459.0
2022-11-30 12:25:00,227.31,227.41,227.11,227.16,2991.0,221.2316,221.3289,221.037,221.0856,2991.0
2022-11-30 12:30:00,227.09,227.51,227.05,227.51,10605.0,221.0175,221.4263,220.9786,221.4263,10605.0
2022-11-30 12:35:00,227.42,227.42,227.12,227.15,2248.0,221.3387,221.3387,221.0467,221.0759,2248.0
2022-11-30 12:40:00,227.19,227.24,227.07,227.07,7159.0,221.1148,221.1635,220.998,220.998,7159.0
2022-11-30 12:45:00,227.15,227.53,227.06,227.51,7167.0,221.0759,221.4457,220.9883,221.4263,7167.0
2022-11-30 12:50:00,227.38,227.42,227.25,227.37,1200.0,221.2997,221.3387,221.1732,221.29,1200.0
2022-11-30 12:55:00,227.45,227.55,227.42,227.5,5012.0,221.3679,221.4652,221.3387,221.4165,5012.0
2022-11-30 13:00:00,227.46,227.6,227.46,227.57,3171.0,221.3776,221.5138,221.3776,221.4847,3171.0
2022-11-30 13:05:00,227.64,227.94,227.56,227.86,6309.0,221.5528,221.8448,221.4749,221.7669,6309.0
2022-11-30 13:10:00,227.87,227.97,227.78,227.91,4410.0,221.7766,221.874,221.689,221.8156,4410.0
2022-11-30 13:15:00,227.97,228.0,227.8,227.8,4761.0,221.874,221.9032,221.7085,221.7085,4761.0
2022-11-30 13:20:00,227.8,227.83,227.66,227.72,3038.0,221.7085,221.7377,221.5722,221.6306,3038.0
2022-11-30 13:25:00,227.78,227.86,227.74,227.75,2651.0,221.689,221.7669,221.6501,221.6598,2651.0
2022-11-30 13:30:00,227.75,228.58,227.62,228.23,35327.0,221.6598,222.4676,221.5333,222.127,35327.0
2022-11-30 13:35:00,228.42,229.08,228.24,228.89,6561.0,222.3119,222.9543,222.1367,222.7694,6561.0
2022-11-30 13:40:00,229.07,229.46,228.73,228.94,1339.0,222.9445,223.3241,222.6136,222.818,1339.0
2022-11-30 13:45:00,228.87,228.87,228.29,228.39,3625.0,222.7499,222.7499,222.1854,222.2827,3625.0
2022-11-30 13:50:00,228.51,228.56,228.2,228.5,3235.0,222.3995,222.4482,222.0978,222.3898,3235.0
2022-11-30 13:55:00,228.51,229.04,228.38,229.04,5132.0,222.3995,222.9153,222.273,222.9153,5132.0
2022-11-30 14:00:00,229.03,229.57,229.03,229.54,2873.0,222.9056,223.4312,222.9056,223.402,2873.0
2022-11-30 14:05:00,229.56,229.88,229.53,229.65,4377.0,223.4214,223.7329,223.3922,223.509,4377.0
2022-11-30 14:10:00,229.73,229.8,229.31,229.61,2342.0,223.5869,223.655,223.1781,223.4701,2342.0
2022-11-30 14:15:00,229.65,230.78,229.65,230.78,4544.0,223.509,224.6088,223.509,224.6088,4544.0
2022-11-30 14:20:00,230.73,230.91,230.58,230.74,2405.0,224.5602,224.7353,224.4142,224.5699,2405.0
2022-11-30 14:25:00,230.74,231.02,230.68,230.71,4494.0,224.5699,224.8424,224.5115,224.5407,4494.0
2022-11-30 14:30:00,230.71,230.82,230.48,230.48,2652.0,224.5407,224.6477,224.3168,224.3168,2652.0
2022-11-30 14:35:00,230.56,230.66,230.32,230.37,3679.0,224.3947,224.492,224.1611,224.2098,3679.0
2022-11-30 14:40:00,230.44,230.73,230.43,230.46,5239.0,224.2779,224.5602,224.2682,224.2974,5239.0
2022-11-30 14:45:00,230.44,230.62,230.32,230.62,2998.0,224.2779,224.4531,224.1611,224.4531,2998.0
2022-11-30 14:50:00,230.73,231.02,230.72,230.86,3228.0,224.5602,224.8424,224.5504,224.6867,3228.0
2022-11-30 14:55:00,230.88,231.0,230.76,230.81,5708.0,224.7061,224.8229,224.5893,224.638,5708.0
2022-11-30 15:00:00,230.76,231.21,230.73,231.21,4940.0,224.5893,225.0273,224.5602,225.0273,4940.0
2022-11-30 15:05:00,231.27,231.63,231.16,231.57,5026.0,225.0857,225.4361,224.9787,225.3777,5026.0
2022-11-30 15:10:00,231.65,231.67,231.5,231.51,2934.0,225.4556,225.475,225.3096,225.3193,2934.0
2022-11-30 15:15:00,231.54,231.99,231.47,231.99,4117.0,225.3485,225.7865,225.2804,225.7865,4117.0
2022-11-30 15:20:00,232.0,232.11,231.95,232.11,3909.0,225.7962,225.9032,225.7475,225.9032,3909.0
2022-11-30 15:25:00,232.12,232.25,231.97,232.22,11020.0,225.913,226.0395,225.767,226.0103,11020.0
2022-11-30 15:30:00,232.26,232.68,232.22,232.66,9850.0,226.0492,226.458,226.0103,226.4385,9850.0
2022-11-30 15:35:00,232.71,233.36,232.67,232.73,13524.0,226.4872,227.1198,226.4483,226.5067,13524.0
2022-11-30 15:40:00,232.72,232.72,232.36,232.45,12051.0,226.4969,226.4969,226.1466,226.2342,12051.0
2022-11-30 15:45:00,232.43,232.89,232.41,232.68,23922.0,226.2147,226.6624,226.1952,226.458,23922.0
2022-11-30 15:50:00,232.82,233.43,232.7,233.39,65467.0,226.5943,227.188,226.4775,227.149,65467.0
2022-11-30 15:55:00,233.44,233.94,232.88,233.92,121921.0,227.1977,227.6843,226.6527,227.6648,121921.0
2022-12-01 09:30:00,235.66,239.95,235.66,239.2,51670.0,229.3583,233.5336,229.3583,232.8037,51670.0
2022-12-01 09:35:00,239.43,239.81,237.67,237.67,12726.0,233.0275,233.3973,231.3146,231.3146,12726.0
2022-12-01 09:40:00,237.92,238.17,236.72,238.0,12043.0,231.5579,231.8012,230.39,231.6357,12043.0
2022-12-01 09:45:00,237.48,238.12,237.12,237.89,12121.0,231.1297,231.7525,230.7793,231.5287,12121.0
2022-12-01 09:50:00,237.74,238.09,237.55,237.67,11787.0,231.3827,231.7233,231.1978,231.3146,11787.0
2022-12-01 09:55:00,237.78,238.44,237.54,238.08,9141.0,231.4216,232.064,231.188,231.7136,9141.0
2022-12-01 10:00:00,238.41,239.1,237.99,237.99,5611.0,232.0348,232.7063,231.626,231.626,5611.0
2022-12-01 10:05:00,237.82,238.14,237.54,237.78,4369.0,231.4606,231.772,231.188,231.4216,4369.0
2022-12-01 10:10:00,237.54,237.59,236.79,237.24,10256.0,231.188,231.2367,230.4581,230.8961,10256.0
2022-12-01 10:15:00,237.08,237.29,236.1,236.1,13793.0,230.7403,230.9447,229.7866,229.7866,13793.0
2022-12-01 10:20:00,236.25,236.92,235.73,236.42,21784.0,229.9325,230.5846,229.4264,230.098,21784.0
2022-12-01 10:25:00,236.17,237.04,236.08,236.79,3388.0,229.8547,230.7014,229.7671,230.4581,3388.0
2022-12-01 10:30:00,236.89,237.06,236.32,236.89,9846.0,230.5554,230.7209,230.0007,230.5554,9846.0
2022-12-01 10:35:00,236.94,237.59,236.82,237.37,6288.0,230.6041,231.2367,230.4873,231.0226,6288.0
2022-12-01 10:40:00,237.34,237.46,236.8,237.46,6478.0,230.9934,231.1102,230.4678,231.1102,6478.0
2022-12-01 10:45:00,237.49,237.88,237.36,237.86,6162.0,231.1394,231.519,231.0129,231.4995,6162.0
2022-12-01 10:50:00,237.88,238.03,237.45,237.59,10620.0,231.519,231.6649,231.1005,231.2367,10620.0
2022-12-01 10:55:00,237.68,238.23,237.5,237.89,6398.0,231.3243,231.8596,231.1491,231.5287,6398.0
2022-12-01 11:00:00,238.08,238.56,238.06,238.32,10161.0,231.7136,232.1808,231.6941,231.9472,10161.0
2022-12-01 11:05:00,238.32,238.76,238.32,238.65,4837.0,231.9472,232.3754,231.9472,232.2684,4837.0
2022-12-01 11:10:00,238.75,239.11,238.66,239.08,10808.0,232.3657,232.7161,232.2781,232.6869,10808.0
2022-12-01 11:15:00,239.16,239.33,237.93,238.51,20230.0,232.7647,232.9302,231.5676,232.1321,20230.0
2022-12-01 11:20:00,238.45,239.13,238.1,238.64,41644.0,232.0737,232.7355,231.7331,232.2586,41644.0
2022-12-01 11:25:00,238.87,239.25,238.64,239.08,2805.0,232.4825,232.8523,232.2586,232.6869,2805.0
2022-12-01 11:30:00,239.07,239.52,238.95,239.52,10304.0,232.6771,233.1151,232.5603,233.1151,10304.0
2022-12-01 11:35:00,239.63,240.36,239.46,240.19,9121.0,233.2222,233.9326,233.0567,233.7672,9121.0
2022-12-01 11:40:00,240.22,240.31,239.8,240.01,4553.0,233.7964,233.884,233.3876,233.592,4553.0
2022-12-01 11:45:00,239.88,239.97,239.59,239.71,1472.0,233.4655,233.5531,233.1832,233.3,1472.0
2022-12-01 11:50:00,239.86,240.1,239.5,240.1,8502.0,233.446,233.6796,233.0956,233.6796,8502.0
2022-12-01 11:55:00,240.0,240.76,239.81,240.58,13583.0,233.5823,234.3219,233.3973,234.1468,13583.0
2022-12-01 12:00:00,240.62,240.62,239.74,239.79,8330.0,234.1857,234.1857,233.3292,233.3779,8330.0
2022-12-01 12:05:00,239.66,239.86,239.4,239.76,3188.0,233.2514,233.446,232.9983,233.3487,3188.0
2022-12-01 12:10:00,239.68,239.96,239.52,239.76,2919.0,233.2708,233.5433,233.1151,233.3487,2919.0
2022-12-01 12:15:00,239.5,239.79,239.23,239.31,17852.0,233.0956,233.3779,232.8329,232.9107,17852.0
2022-12-01 12:20:00,239.32,239.76,239.17,239.53,4739.0,232.9205,233.3487,232.7745,233.1248,4739.0
2022-12-01 12:25:00,239.57,239.75,239.46,239.69,7108.0,233.1638,233.339,233.0567,233.2806,7108.0
2022-12-01 12:30:00,239.68,239.75,239.43,239.48,3439.0,233.2708,233.339,233.0275,233.0762,3439.0
2022-12-01 12:35:00,239.43,239.43,239.06,239.3,2973.0,233.0275,233.0275,232.6674,232.901,2973.0
2022-12-01 12:40:00,239.26,239.4,239.02,239.07,4252.0,232.8621,232.9983,232.6285,232.6771,4252.0
2022-12-01 12:45:00,238.95,239.04,238.78,238.99,2171.0,232.5603,232.6479,232.3949,232.5993,2171.0
2022-12-01 12:50:00,238.89,238.97,238.75,238.83,2916.0,232.5019,232.5798,232.3657,232.4436,2916.0
2022-12-01 12:55:00,238.83,239.1,238.72,239.02,6326.0,232.4436,232.7063,232.3365,232.6285,6326.0
2022-12-01 13:00:00,239.06,239.27,238.96,239.23,3242.0,232.6674,232.8718,232.5701,232.8329,3242.0
2022-12-01 13:05:00,239.33,240.3,239.31,240.3,9864.0,232.9302,233.8742,232.9107,233.8742,9864.0
2022-12-01 13:10:00,240.21,240.34,240.09,240.25,3897.0,233.7867,233.9132,233.6699,233.8256,3897.0
2022-12-01 13:15:00,240.22,240.27,239.35,239.45,5471.0,233.7964,233.845,232.9496,233.047,5471.0
2022-12-01 13:20:00,239.48,239.62,239.48,239.52,1070.0,233.0762,233.2124,233.0762,233.1151,1070.0
2022-12-01 13:25:00,239.68,239.85,239.39,239.5,2479.0,233.2708,233.4363,232.9886,233.0956,2479.0
2022-12-01 13:30:00,239.53,239.71,239.41,239.53,12549.0,233.1248,233.3,233.008,233.1248,12549.0
2022-12-01 13:35:00,239.57,239.99,239.57,239.95,2164.0,233.1638,233.5725,233.1638,233.5336,2164.0
2022-12-01 13:40:00,239.95,240.14,239.95,240.04,1030.0,233.5336,233.7185,233.5336,233.6212,1030.0
2022-12-01 13:45:00,240.03,240.15,239.88,240.15,3138.0,233.6115,233.7283,233.4655,233.7283,3138.0
2022-12-01 13:50:00,240.15,240.34,239.96,240.05,4104.0,233.7283,233.9132,233.5433,233.6309,4104.0
2022-12-01 13:55:00,240.04,240.25,240.02,240.25,2754.0,233.6212,233.8256,233.6017,233.8256,2754.0
2022-12-01 14:00:00,240.26,240.33,239.82,239.88,13554.0,233.8353,233.9034,233.4071,233.4655,13554.0
2022-12-01 14:05:00,239.88,240.15,239.88,240.15,6450.0,233.4655,233.7283,233.4655,233.7283,6450.0
2022-12-01 14:10:00,240.11,240.52,240.1,240.52,7462.0,233.6893,234.0884,233.6796,234.0884,7462.0
2022-12-01 14:15:00,240.53,241.03,240.52,241.03,3887.0,234.0981,234.5847,234.0884,234.5847,3887.0
2022-12-01 14:20:00,240.97,241.15,240.79,241.04,7947.0,234.5263,234.7015,234.3511,234.5945,7947.0
2022-12-01 14:25:00,241.17,241.3,240.91,241.0,6019.0,234.721,234.8475,234.4679,234.5555,6019.0
2022-12-01 14:30:00,240.94,241.04,240.53,240.56,6530.0,234.4971,234.5945,234.0981,234.1273,6530.0
2022-12-01 14:35:00,240.66,240.82,240.58,240.74,3038.0,234.2246,234.3803,234.1468,234.3025,3038.0
2022-12-01 14:40:00,240.81,241.04,240.76,240.88,5588.0,234.3706,234.5945,234.3219,234.4387,5588.0
2022-12-01 14:45:00,240.84,241.2,240.73,241.15,17383.0,234.3998,234.7502,234.2927,234.7015,17383.0
2022-12-01 14:50:00,241.09,241.38,241.08,241.2,4489.0,234.6431,234.9254,234.6334,234.7502,4489.0
2022-12-01 14:55:00,241.25,241.31,241.04,241.31,3500.0,234.7988,234.8572,234.5945,234.8572,3500.0
2022-12-01 15:00:00,241.17,241.55,241.17,241.36,46793.0,234.721,235.0908,234.721,234.9059,46793.0
2022-12-01 15:05:00,241.56,241.94,241.54,241.75,27578.0,235.1006,235.4704,235.0811,235.2855,27578.0
2022-12-01 15:10:00,241.67,241.91,241.65,241.81,13437.0,235.2076,235.4412,235.1881,235.3439,13437.0
2022-12-01 15:15:00,241.81,241.81,241.44,241.57,14542.0,235.3439,235.3439,234.9838,235.1103,14542.0
2022-12-01 15:20:00,241.57,241.71,241.39,241.61,8282.0,235.1103,235.2465,234.9351,235.1492,8282.0
2022-12-01 15:25:00,241.61,241.68,241.44,241.44,14688.0,235.1492,235.2173,234.9838,234.9838,14688.0
2022-12-01 15:30:00,241.45,242.48,241.41,242.43,22282.0,234.9935,235.996,234.9546,235.9473,22282.0
2022-12-01 15:35:00,242.36,242.4,241.98,242.08,21355.0,235.8792,235.9181,235.5093,235.6066,21355.0
2022-12-01 15:40:00,242.04,242.32,242.01,242.32,18371.0,235.5677,235.8402,235.5385,235.8402,18371.0
2022-12-01 15:45:00,242.29,242.36,241.97,242.12,25823.0,235.811,235.8792,235.4996,235.6456,25823.0
2022-12-01 15:50:00,242.11,242.22,241.53,241.53,50607.0,235.6358,235.7429,235.0714,235.0714,50607.0
2022-12-01 15:55:00,241.48,241.48,240.69,240.84,155201.0,235.0227,235.0227,234.2538,234.3998,155201.0
2022-12-02 09:30:00,237.81,238.73,237.81,238.38,16968.0,231.4508,232.3462,231.4508,232.0056,16968.0
2022-12-02 09:35:00,238.56,239.05,238.44,238.72,5574.0,232.1808,232.6577,232.064,232.3365,5574.0
2022-12-02 09:40:00,238.64,239.16,238.4,239.0,8448.0,232.2586,232.7647,232.0251,232.609,8448.0
2022-12-02 09:45:00,239.06,239.23,238.36,238.37,3291.0,232.6674,232.8329,231.9861,231.9959,3291.0
2022-12-02 09:50:00,238.42,239.22,238.42,238.98,6433.0,232.0445,232.8231,232.0445,232.5895,6433.0
2022-12-02 09:55:00,239.06,239.4,239.06,239.19,5839.0,232.6674,232.9983,232.6674,232.7939,5839.0
2022-12-02 10:00:00,239.37,239.86,239.36,239.7,10783.0,232.9691,233.446,232.9594,233.2903,10783.0
2022-12-02 10:05:00,239.75,240.35,239.75,240.03,10919.0,233.339,233.9229,233.339,233.6115,10919.0
2022-12-02 10:10:00,240.03,240.36,239.92,240.17,20141.0,233.6115,233.9326,233.5044,233.7477,20141.0
2022-12-02 10:15:00,240.14,240.23,239.33,239.45,30371.0,233.7185,233.8061,232.9302,233.047,30371.0
2022-12-02 10:20:00,239.36,239.45,239.01,239.01,9599.0,232.9594,233.047,232.6187,232.6187,9599.0
2022-12-02 10:25:00,239.13,239.37,238.89,239.06,13644.0,232.7355,232.9691,232.5019,232.6674,13644.0
2022-12-02 10:30:00,239.06,239.45,238.65,239.39,10256.0,232.6674,233.047,232.2684,232.9886,10256.0
2022-12-02 10:35:00,239.36,239.5,239.06,239.19,13521.0,232.9594,233.0956,232.6674,232.7939,13521.0
2022-12-02 10:40:00,239.18,239.39,239.18,239.31,6096.0,232.7842,232.9886,232.7842,232.9107,6096.0
2022-12-02 10:45:00,239.36,240.14,239.36,240.13,7732.0,232.9594,233.7185,232.9594,233.7088,7732.0
2022-12-02 10:50:00,240.3,240.46,240.04,240.4,5584.0,233.8742,234.03,233.6212,233.9716,5584.0
2022-12-02 10:55:00,240.36,240.43,240.12,240.22,5075.0,233.9326,234.0008,233.6991,233.7964,5075.0
2022-12-02 11:00:00,240.31,240.45,240.09,240.19,5024.0,233.884,234.0202,233.6699,233.7672,5024.0
2022-12-02 11:05:00,240.23,240.5,240.17,240.19,4495.0,233.8061,234.0689,233.7477,233.7672,4495.0
2022-12-02 11:10:00,240.17,240.37,240.05,240.26,8502.0,233.7477,233.9424,233.6309,233.8353,8502.0
2022-12-02 11:15:00,240.26,240.53,240.07,240.37,5369.0,233.8353,234.0981,233.6504,233.9424,5369.0
2022-12-02 11:20:00,240.44,240.58,240.28,240.45,3387.0,234.0105,234.1468,233.8548,234.0202,3387.0
2022-12-02 11:25:00,240.48,240.73,240.41,240.73,4872.0,234.0494,234.2927,233.9813,234.2927,4872.0
2022-12-02 11:30:00,240.73,240.81,240.26,240.81,3645.0,234.2927,234.3706,233.8353,234.3706,3645.0
2022-12-02 11:35:00,240.78,240.93,240.61,240.88,9421.0,234.3414,234.4874,234.176,234.4387,9421.0
2022-12-02 11:40:00,240.85,241.4,240.79,241.4,3721.0,234.4095,234.9448,234.3511,234.9448,3721.0
2022-12-02 11:45:00,241.43,241.85,241.34,241.37,6011.0,234.974,235.3828,234.8864,234.9156,6011.0
2022-12-02 11:50:00,241.41,241.62,241.32,241.59,4172.0,234.9546,235.1589,234.867,235.1297,4172.0
2022-12-02 11:55:00,241.67,241.83,241.61,241.62,3710.0,235.2076,235.3633,235.1492,235.1589,3710.0
2022-12-02 12:00:00,241.55,241.93,241.51,241.93,4000.0,235.0908,235.4607,235.0519,235.4607,4000.0
2022-12-02 12:05:00,241.94,242.38,241.85,242.17,8816.0,235.4704,235.8986,235.3828,235.6942,8816.0
2022-12-02 12:10:00,242.17,242.6,242.17,242.6,12741.0,235.6942,236.1127,235.6942,236.1127,12741.0
2022-12-02 12:15:00,242.6,242.62,242.34,242.37,6148.0,236.1127,236.1322,235.8597,235.8889,6148.0
2022-12-02 12:20:00,242.29,242.43,242.2,242.4,3465.0,235.811,235.9473,235.7234,235.9181,3465.0
2022-12-02 12:25:00,242.43,242.43,241.92,242.02,3231.0,235.9473,235.9473,235.4509,235.5483,3231.0
2022-12-02 12:30:00,242.02,242.04,241.92,242.0,3563.0,235.5483,235.5677,235.4509,235.5288,3563.0
2022-12-02 12:35:00,242.0,242.02,241.87,242.0,7857.0,235.5288,235.5483,235.4023,235.5288,7857.0
2022-12-02 12:40:00,242.03,242.05,241.91,241.91,3049.0,235.558,235.5774,235.4412,235.4412,3049.0
2022-12-02 12:45:00,241.96,242.5,241.94,242.42,6575.0,235.4899,236.0154,235.4704,235.9376,6575.0
2022-12-02 12:50:00,242.36,242.41,242.18,242.36,4529.0,235.8792,235.9278,235.704,235.8792,4529.0
2022-12-02 12:55:00,242.27,242.51,242.15,242.32,7182.0,235.7916,236.0251,235.6748,235.8402,7182.0
2022-12-02 13:00:00,242.17,242.2,241.89,241.92,3800.0,235.6942,235.7234,235.4217,235.4509,3800.0
2022-12-02 13:05:00,241.94,242.25,241.94,242.2,3789.0,235.4704,235.7721,235.4704,235.7234,3789.0
2022-12-02 13:10:00,242.2,242.53,242.1,242.46,11633.0,235.7234,236.0446,235.6261,235.9765,11633.0
2022-12-02 13:15:00,242.39,242.68,242.3,242.45,4790.0,235.9084,236.1906,235.8208,235.9668,4790.0
2022-12-02 13:20:00,242.39,242.42,242.08,242.26,5001.0,235.9084,235.9376,235.6066,235.7818,5001.0
2022-12-02 13:25:00,242.26,242.44,242.16,242.4,5705.0,235.7818,235.957,235.6845,235.9181,5705.0
2022-12-02 13:30:00,242.3,242.56,242.08,242.54,3326.0,235.8208,236.0738,235.6066,236.0543,3326.0
2022-12-02 13:35:00,242.6,242.68,242.49,242.62,4457.0,236.1127,236.1906,236.0057,236.1322,4457.0
2022-12-02 13:40:00,242.68,242.92,242.68,242.89,907.0,236.1906,236.4242,236.1906,236.395,907.0
2022-12-02 13:45:00,242.85,242.92,242.74,242.86,4779.0,236.3561,236.4242,236.249,236.3658,4779.0
2022-12-02 13:50:00,242.85,243.0,242.72,242.99,7249.0,236.3561,236.502,236.2295,236.4923,7249.0
2022-12-02 13:55:00,242.94,242.98,242.57,242.65,5428.0,236.4436,236.4826,236.0835,236.1614,5428.0
2022-12-02 14:00:00,242.76,242.9,242.67,242.84,4185.0,236.2685,236.4047,236.1809,236.3463,4185.0
2022-12-02 14:05:00,242.8,242.84,242.38,242.47,3529.0,236.3074,236.3463,235.8986,235.9862,3529.0
2022-12-02 14:10:00,242.45,242.54,242.33,242.54,5151.0,235.9668,236.0543,235.85,236.0543,5151.0
2022-12-02 14:15:00,242.63,242.8,242.62,242.7,5714.0,236.1419,236.3074,236.1322,236.2101,5714.0
2022-12-02 14:20:00,242.62,242.83,242.57,242.83,4023.0,236.1322,236.3366,236.0835,236.3366,4023.0
2022-12-02 14:25:00,242.85,242.91,242.71,242.86,3403.0,236.3561,236.4145,236.2198,236.3658,3403.0
2022-12-02 14:30:00,242.91,242.92,242.72,242.88,4364.0,236.4145,236.4242,236.2295,236.3853,4364.0
2022-12-02 14:35:00,242.89,242.89,242.7,242.7,4891.0,236.395,236.395,236.2101,236.2101,4891.0
2022-12-02 14:40:00,242.81,242.86,242.67,242.73,6079.0,236.3171,236.3658,236.1809,236.2393,6079.0
2022-12-02 14:45:00,242.7,243.18,242.6,243.18,3942.0,236.2101,236.6772,236.1127,236.6772,3942.0
2022-12-02 14:50:00,243.15,243.29,243.06,243.29,6585.0,236.648,236.7843,236.5604,236.7843,6585.0
2022-12-02 14:55:00,243.34,243.69,243.33,243.58,5506.0,236.833,237.1736,236.8232,237.0665,5506.0
2022-12-02 15:00:00,243.51,244.06,243.47,244.0,9181.0,236.9984,237.5337,236.9595,237.4753,9181.0
2022-12-02 15:05:00,243.9,243.99,243.7,243.79,4064.0,237.378,237.4656,237.1833,237.2709,4064.0
2022-12-02 15:10:00,243.89,243.89,243.54,243.58,6081.0,237.3682,237.3682,237.0276,237.0665,6081.0
2022-12-02 15:15:00,243.63,243.8,243.43,243.59,10144.0,237.1152,237.2807,236.9205,237.0763,10144.0
2022-12-02 15:20:00,243.59,243.74,243.44,243.45,7712.0,237.0763,237.2223,236.9303,236.94,7712.0
2022-12-02 15:25:00,243.43,243.54,243.16,243.23,8034.0,236.9205,237.0276,236.6578,236.7259,8034.0
2022-12-02 15:30:00,243.32,243.49,242.98,243.03,10609.0,236.8135,236.9789,236.4826,236.5312,10609.0
2022-12-02 15:35:00,243.03,243.14,242.75,242.89,9174.0,236.5312,236.6383,236.2587,236.395,9174.0
2022-12-02 15:40:00,242.89,243.08,242.74,242.92,11823.0,236.395,236.5799,236.249,236.4242,11823.0
2022-12-02 15:45:00,242.82,242.89,242.74,242.81,12639.0,236.3269,236.395,236.249,236.3171,12639.0
2022-12-02 15:50:00,242.88,242.98,242.75,242.93,27229.0,236.3853,236.4826,236.2587,236.4339,27229.0
2022-12-02 15:55:00,242.85,243.25,242.85,243.11,51663.0,236.3561,236.7454,236.3561,236.6091,51663.0
2022-12-05 09:30:00,240.51,240.52,239.64,240.15,18510.0,234.0786,234.0884,233.2319,233.7283,18510.0
2022-12-05 09:35:00,240.03,240.5,239.96,240.47,1795.0,233.6115,234.0689,233.5433,234.0397,1795.0
2022-12-05 09:40:00,240.53,240.73,240.41,240.41,1300.0,234.0981,234.2927,233.9813,233.9813,1300.0
2022-12-05 09:45:00,240.41,240.42,239.25,239.26,2231.0,233.9813,233.991,232.8523,232.8621,2231.0
2022-12-05 09:50:00,239.71,240.14,239.32,239.36,28598.0,233.3,233.7185,232.9205,232.9594,28598.0
2022-12-05 09:55:00,239.32,239.38,238.96,239.38,3559.0,232.9205,232.9788,232.5701,232.9788,3559.0
2022-12-05 10:00:00,239.21,239.35,238.45,239.33,13526.0,232.8134,232.9496,232.0737,232.9302,13526.0
2022-12-05 10:05:00,239.17,239.51,239.0,239.11,19588.0,232.7745,233.1054,232.609,232.7161,19588.0
2022-12-05 10:10:00,239.11,239.47,239.1,239.28,6513.0,232.7161,233.0664,232.7063,232.8815,6513.0
2022-12-05 10:15:00,239.2,239.2,238.75,239.05,14939.0,232.8037,232.8037,232.3657,232.6577,14939.0
2022-12-05 10:20:00,239.12,239.25,238.67,239.24,8875.0,232.7258,232.8523,232.2878,232.8426,8875.0
2022-12-05 10:25:00,239.15,239.41,239.06,239.06,2768.0,232.755,233.008,232.6674,232.6674,2768.0
2022-12-05 10:30:00,238.9,239.49,238.72,239.48,3322.0,232.5117,233.0859,232.3365,233.0762,3322.0
2022-12-05 10:35:00,239.31,239.94,239.24,239.85,7556.0,232.9107,233.5239,232.8426,233.4363,7556.0
2022-12-05 10:40:00,239.94,240.2,239.88,239.89,12747.0,233.5239,233.7769,233.4655,233.4752,12747.0
2022-12-05 10:45:00,239.91,240.59,239.91,240.45,12291.0,233.4947,234.1565,233.4947,234.0202,12291.0
2022-12-05 10:50:00,240.44,240.54,240.05,240.05,7583.0,234.0105,234.1078,233.6309,233.6309,7583.0
2022-12-05 10:55:00,240.13,240.46,240.13,240.43,3877.0,233.7088,234.03,233.7088,234.0008,3877.0
2022-12-05 11:00:00,240.61,240.85,240.46,240.75,2531.0,234.176,234.4095,234.03,234.3122,2531.0
2022-12-05 11:05:00,240.84,240.92,240.78,240.81,2447.0,234.3998,234.4777,234.3414,234.3706,2447.0
2022-12-05 11:10:00,240.84,241.45,240.8,241.2,6548.0,234.3998,234.9935,234.3609,234.7502,6548.0
2022-12-05 11:15:00,241.2,241.43,241.14,241.43,3783.0,234.7502,234.974,234.6918,234.974,3783.0
2022-12-05 11:20:00,241.31,241.35,241.12,241.26,5019.0,234.8572,234.8962,234.6723,234.8086,5019.0
2022-12-05 11:25:00,241.31,241.47,241.14,241.25,3810.0,234.8572,235.013,234.6918,234.7988,3810.0
2022-12-05 11:30:00,241.23,241.23,240.62,240.62,3835.0,234.7794,234.7794,234.1857,234.1857,3835.0
2022-12-05 11:35:00,240.65,240.83,240.55,240.75,6328.0,234.2149,234.3901,234.1176,234.3122,6328.0
2022-12-05 11:40:00,240.75,240.82,240.61,240.74,2008.0,234.3122,234.3803,234.176,234.3025,2008.0
2022-12-05 11:45:00,240.59,240.7,240.4,240.7,3559.0,234.1565,234.2635,233.9716,234.2635,3559.0
2022-12-05 11:50:00,240.7,240.93,240.55,240.58,6848.0,234.2635,234.4874,234.1176,234.1468,6848.0
2022-12-05 11:55:00,240.51,240.51,240.0,240.09,6204.0,234.0786,234.0786,233.5823,233.6699,6204.0
2022-12-05 12:00:00,240.0,240.19,239.95,240.1,5898.0,233.5823,233.7672,233.5336,233.6796,5898.0
2022-12-05 12:05:00,240.06,240.29,240.05,240.16,2583.0,233.6407,233.8645,233.6309,233.738,2583.0
2022-12-05 12:10:00,240.09,240.1,239.98,240.1,2711.0,233.6699,233.6796,233.5628,233.6796,2711.0
2022-12-05 12:15:00,240.16,240.41,240.16,240.32,2669.0,233.738,233.9813,233.738,233.8937,2669.0
2022-12-05 12:20:00,240.25,240.5,240.22,240.41,1750.0,233.8256,234.0689,233.7964,233.9813,1750.0
2022-12-05 12:25:00,240.54,240.55,240.14,240.14,2488.0,234.1078,234.1176,233.7185,233.7185,2488.0
2022-12-05 12:30:00,240.12,240.2,239.9,239.97,4149.0,233.6991,233.7769,233.4849,233.5531,4149.0
2022-12-05 12:35:00,239.96,240.27,239.96,240.08,1928.0,233.5433,233.845,233.5433,233.6601,1928.0
2022-12-05 12:40:00,240.08,240.16,239.63,239.63,1425.0,233.6601,233.738,233.2222,233.2222,1425.0
2022-12-05 12:45:00,239.54,239.7,239.34,239.5,2233.0,233.1346,233.2903,232.9399,233.0956,2233.0
2022-12-05 12:50:00,239.43,239.43,239.04,239.04,1100.0,233.0275,233.0275,232.6479,232.6479,1100.0
2022-12-05 12:55:00,239.02,239.13,238.88,238.88,3868.0,232.6285,232.7355,232.4922,232.4922,3868.0
2022-12-05 13:00:00,238.87,239.02,238.73,238.77,2421.0,232.4825,232.6285,232.3462,232.3852,2421.0
2022-12-05 13:05:00,238.75,238.89,238.64,238.79,1380.0,232.3657,232.5019,232.2586,232.4046,1380.0
2022-12-05 13:10:00,238.79,239.05,238.64,238.97,4315.0,232.4046,232.6577,232.2586,232.5798,4315.0
2022-12-05 13:15:00,238.93,239.09,238.67,239.07,5691.0,232.5409,232.6966,232.2878,232.6771,5691.0
2022-12-05 13:20:00,239.07,239.07,238.61,238.68,2532.0,232.6771,232.6771,232.2294,232.2976,2532.0
2022-12-05 13:25:00,238.68,238.88,238.52,238.74,3708.0,232.2976,232.4922,232.1418,232.356,3708.0
2022-12-05 13:30:00,238.76,238.99,238.65,238.97,2600.0,232.3754,232.5993,232.2684,232.5798,2600.0
2022-12-05 13:35:00,239.01,239.2,239.01,239.2,5288.0,232.6187,232.8037,232.6187,232.8037,5288.0
2022-12-05 13:40:00,239.2,239.34,239.15,239.26,5205.0,232.8037,232.9399,232.755,232.8621,5205.0
2022-12-05 13:45:00,239.19,239.23,238.98,238.98,3261.0,232.7939,232.8329,232.5895,232.5895,3261.0
2022-12-05 13:50:00,239.13,239.14,238.74,238.8,1320.0,232.7355,232.7453,232.356,232.4144,1320.0
2022-12-05 13:55:00,238.79,238.79,238.2,238.3,3140.0,232.4046,232.4046,231.8304,231.9277,3140.0
2022-12-05 14:00:00,238.3,238.3,238.1,238.15,2383.0,231.9277,231.9277,231.7331,231.7817,2383.0
2022-12-05 14:05:00,238.02,238.27,238.02,238.08,2203.0,231.6552,231.8985,231.6552,231.7136,2203.0
2022-12-05 14:10:00,238.08,238.45,238.02,238.45,2456.0,231.7136,232.0737,231.6552,232.0737,2456.0
2022-12-05 14:15:00,238.38,238.53,238.29,238.29,2082.0,232.0056,232.1516,231.918,231.918,2082.0
2022-12-05 14:20:00,238.36,238.36,238.16,238.16,1881.0,231.9861,231.9861,231.7915,231.7915,1881.0
2022-12-05 14:25:00,238.17,238.43,238.15,238.43,4879.0,231.8012,232.0542,231.7817,232.0542,4879.0
2022-12-05 14:30:00,238.27,238.29,238.01,238.01,2302.0,231.8985,231.918,231.6455,231.6455,2302.0
2022-12-05 14:35:00,238.08,238.27,238.06,238.18,1921.0,231.7136,231.8985,231.6941,231.8109,1921.0
2022-12-05 14:40:00,238.16,238.23,238.01,238.23,4008.0,231.7915,231.8596,231.6455,231.8596,4008.0
2022-12-05 14:45:00,238.19,238.26,238.09,238.18,3415.0,231.8207,231.8888,231.7233,231.8109,3415.0
2022-12-05 14:50:00,238.17,238.45,238.17,238.41,6028.0,231.8012,232.0737,231.8012,232.0348,6028.0
2022-12-05 14:55:00,238.51,238.61,238.25,238.42,4385.0,232.1321,232.2294,231.8791,232.0445,4385.0
2022-12-05 15:00:00,238.49,238.55,238.3,238.46,2610.0,232.1126,232.171,231.9277,232.0834,2610.0
2022-12-05 15:05:00,238.43,238.55,238.22,238.33,2479.0,232.0542,232.171,231.8499,231.9569,2479.0
2022-12-05 15:10:00,238.35,238.42,238.24,238.38,2663.0,231.9764,232.0445,231.8693,232.0056,2663.0
2022-12-05 15:15:00,238.36,238.36,238.06,238.29,5662.0,231.9861,231.9861,231.6941,231.918,5662.0
2022-12-05 15:20:00,238.22,238.28,237.98,238.06,6762.0,231.8499,231.9083,231.6163,231.6941,6762.0
2022-12-05 15:25:00,238.05,238.07,237.72,237.75,3515.0,231.6844,231.7039,231.3632,231.3924,3515.0
2022-12-05 15:30:00,237.72,238.27,237.64,238.17,14222.0,231.3632,231.8985,231.2854,231.8012,14222.0
2022-12-05 15:35:00,238.14,238.52,237.95,237.95,13745.0,231.772,232.1418,231.5871,231.5871,13745.0
2022-12-05 15:40:00,237.84,238.09,237.68,238.08,19944.0,231.48,231.7233,231.3243,231.7136,19944.0
2022-12-05 15:45:00,237.98,238.12,237.79,237.85,10434.0,231.6163,231.7525,231.4314,231.4898,10434.0
2022-12-05 15:50:00,237.79,238.04,237.79,237.97,20463.0,231.4314,231.6747,231.4314,231.6066,20463.0
2022-12-05 15:55:00,238.0,238.18,237.76,237.94,81017.0,231.6357,231.8109,231.4022,231.5774,81017.0
2022-12-06 09:30:00,237.03,237.44,236.97,237.38,10001.0,230.6917,231.0907,230.6333,231.0323,10001.0
2022-12-06 09:35:00,237.38,237.44,236.02,236.04,4222.0,231.0323,231.0907,229.7087,229.7282,4222.0
2022-12-06 09:40:00,236.01,236.6,236.01,236.2,1200.0,229.699,230.2732,229.699,229.8839,1200.0
2022-12-06 09:45:00,235.47,236.29,235.28,236.29,4294.0,229.1734,229.9715,228.9885,229.9715,4294.0
2022-12-06 09:50:00,236.15,236.15,235.68,235.68,1833.0,229.8352,229.8352,229.3778,229.3778,1833.0
2022-12-06 09:55:00,235.73,235.85,235.51,235.81,2233.0,229.4264,229.5432,229.2123,229.5043,2233.0
2022-12-06 10:00:00,235.7,236.08,235.28,235.28,4000.0,229.3973,229.7671,228.9885,228.9885,4000.0
2022-12-06 10:05:00,235.34,235.35,234.89,234.89,3412.0,229.0469,229.0566,228.6089,228.6089,3412.0
2022-12-06 10:10:00,234.8,235.2,234.69,235.2,5727.0,228.5213,228.9106,228.4143,228.9106,5727.0
2022-12-06 10:15:00,235.2,235.52,235.05,235.52,18728.0,228.9106,229.2221,228.7646,229.2221,18728.0
2022-12-06 10:20:00,235.45,235.68,235.28,235.57,2932.0,229.1539,229.3778,228.9885,229.2707,2932.0
2022-12-06 10:25:00,235.77,235.9,235.16,235.16,2750.0,229.4654,229.5919,228.8717,228.8717,2750.0
2022-12-06 10:30:00,235.23,235.48,235.23,235.28,2425.0,228.9398,229.1831,228.9398,228.9885,2425.0
2022-12-06 10:35:00,235.37,235.49,235.09,235.28,2592.0,229.0761,229.1929,228.8036,228.9885,2592.0
2022-12-06 10:40:00,235.18,235.81,235.17,235.8,4074.0,228.8912,229.5043,228.8814,229.4946,4074.0
2022-12-06 10:45:00,235.96,236.06,235.77,236.01,4188.0,229.6503,229.7476,229.4654,229.699,4188.0
2022-12-06 10:50:00,235.84,236.47,235.75,236.34,5587.0,229.5335,230.1467,229.4459,230.0201,5587.0
2022-12-06 10:55:00,236.38,236.42,236.27,236.29,2648.0,230.0591,230.098,229.952,229.9715,2648.0
2022-12-06 11:00:00,236.29,236.52,236.16,236.37,8263.0,229.9715,230.1953,229.845,230.0493,8263.0
2022-12-06 11:05:00,236.49,236.99,236.47,236.86,3152.0,230.1661,230.6528,230.1467,230.5262,3152.0
2022-12-06 11:10:00,236.91,237.41,236.91,237.16,5523.0,230.5749,231.0615,230.5749,230.8182,5523.0
2022-12-06 11:15:00,237.2,237.2,236.85,237.0,3718.0,230.8571,230.8571,230.5165,230.6625,3718.0
2022-12-06 11:20:00,237.17,237.58,237.13,237.5,4025.0,230.8279,231.227,230.789,231.1491,4025.0
2022-12-06 11:25:00,237.5,237.5,237.27,237.33,2931.0,231.1491,231.1491,230.9253,230.9837,2931.0
2022-12-06 11:30:00,237.3,237.72,237.3,237.49,2496.0,230.9545,231.3632,230.9545,231.1394,2496.0
2022-12-06 11:35:00,237.45,237.53,236.85,236.98,2783.0,231.1005,231.1783,230.5165,230.643,2783.0
2022-12-06 11:40:00,237.01,237.22,236.93,237.17,3516.0,230.6722,230.8766,230.5944,230.8279,3516.0
2022-12-06 11:45:00,237.26,237.58,237.18,237.58,2417.0,230.9155,231.227,230.8377,231.227,2417.0
2022-12-06 11:50:00,237.58,237.68,237.27,237.27,2812.0,231.227,231.3243,230.9253,230.9253,2812.0
2022-12-06 11:55:00,237.49,237.79,237.33,237.6,3427.0,231.1394,231.4314,230.9837,231.2464,3427.0
2022-12-06 12:00:00,237.57,237.87,237.52,237.74,4306.0,231.2172,231.5092,231.1686,231.3827,4306.0
2022-12-06 12:05:00,237.74,237.74,237.46,237.58,3643.0,231.3827,231.3827,231.1102,231.227,3643.0
2022-12-06 12:10:00,237.5,237.51,237.31,237.35,1925.0,231.1491,231.1589,230.9642,231.0031,1925.0
2022-12-06 12:15:00,237.22,237.22,236.84,236.84,2587.0,230.8766,230.8766,230.5068,230.5068,2587.0
2022-12-06 12:20:00,236.85,237.13,236.81,237.06,3623.0,230.5165,230.789,230.4776,230.7209,3623.0
2022-12-06 12:25:00,236.97,237.25,236.93,237.25,3005.0,230.6333,230.9058,230.5944,230.9058,3005.0
2022-12-06 12:30:00,237.18,237.33,236.99,237.25,4094.0,230.8377,230.9837,230.6528,230.9058,4094.0
2022-12-06 12:35:00,237.24,237.24,236.91,236.97,3087.0,230.8961,230.8961,230.5749,230.6333,3087.0
2022-12-06 12:40:00,237.06,237.13,236.91,236.95,4337.0,230.7209,230.789,230.5749,230.6138,4337.0
2022-12-06 12:45:00,237.04,237.09,236.73,236.95,6204.0,230.7014,230.7501,230.3997,230.6138,6204.0
2022-12-06 12:50:00,237.03,237.19,236.84,237.08,3200.0,230.6917,230.8474,230.5068,230.7403,3200.0
2022-12-06 12:55:00,237.08,237.08,236.75,236.97,1813.0,230.7403,230.7403,230.4192,230.6333,1813.0
2022-12-06 13:00:00,237.06,237.22,236.87,236.88,3644.0,230.7209,230.8766,230.536,230.5457,3644.0
2022-12-06 13:05:00,236.97,237.13,236.63,236.67,5234.0,230.6333,230.789,230.3024,230.3413,5234.0
2022-12-06 13:10:00,236.58,236.67,236.4,236.59,4024.0,230.2537,230.3413,230.0785,230.2635,4024.0
2022-12-06 13:15:00,236.59,236.62,236.33,236.34,5934.0,230.2635,230.2926,230.0104,230.0201,5934.0
2022-12-06 13:20:00,236.35,236.35,236.04,236.05,2481.0,230.0299,230.0299,229.7282,229.7379,2481.0
2022-12-06 13:25:00,236.04,236.18,235.96,236.04,7327.0,229.7282,229.8644,229.6503,229.7282,7327.0
2022-12-06 13:30:00,236.03,236.12,235.81,235.84,4456.0,229.7184,229.806,229.5043,229.5335,4456.0
2022-12-06 13:35:00,235.93,236.17,235.83,236.0,4322.0,229.6211,229.8547,229.5238,229.6892,4322.0
2022-12-06 13:40:00,235.97,236.06,235.84,236.04,4626.0,229.66,229.7476,229.5335,229.7282,4626.0
2022-12-06 13:45:00,236.17,236.19,236.05,236.14,1358.0,229.8547,229.8741,229.7379,229.8255,1358.0
2022-12-06 13:50:00,235.95,236.03,235.68,235.68,5508.0,229.6406,229.7184,229.3778,229.3778,5508.0
2022-12-06 13:55:00,235.68,235.84,235.31,235.75,7262.0,229.3778,229.5335,229.0177,229.4459,7262.0
2022-12-06 14:00:00,235.85,235.87,235.36,235.37,2427.0,229.5432,229.5627,229.0663,229.0761,2427.0
2022-12-06 14:05:00,235.36,235.52,234.96,235.09,3600.0,229.0663,229.2221,228.677,228.8036,3600.0
2022-12-06 14:10:00,235.03,235.18,234.83,235.02,3999.0,228.7452,228.8912,228.5505,228.7354,3999.0
2022-12-06 14:15:00,235.1,235.28,234.87,235.16,5174.0,228.8133,228.9885,228.5894,228.8717,5174.0
2022-12-06 14:20:00,235.11,235.11,234.69,234.85,5960.0,228.823,228.823,228.4143,228.57,5960.0
2022-12-06 14:25:00,234.85,234.85,234.54,234.58,1500.0,228.57,228.57,228.2683,228.3072,1500.0
2022-12-06 14:30:00,234.59,234.7,234.3,234.36,3959.0,228.3169,228.424,228.0347,228.0931,3959.0
2022-12-06 14:35:00,234.34,234.44,234.14,234.44,2967.0,228.0736,228.1709,227.879,228.1709,2967.0
2022-12-06 14:40:00,234.48,234.8,234.38,234.8,4600.0,228.2099,228.5213,228.1125,228.5213,4600.0
2022-12-06 14:45:00,234.86,234.86,234.37,234.56,10350.0,228.5797,228.5797,228.1028,228.2877,10350.0
2022-12-06 14:50:00,234.75,234.98,234.61,234.84,9378.0,228.4727,228.6965,228.3364,228.5602,9378.0
2022-12-06 14:55:00,234.7,234.89,234.68,234.8,6156.0,228.424,228.6089,228.4045,228.5213,6156.0
2022-12-06 15:00:00,234.8,235.16,234.76,234.98,6979.0,228.5213,228.8717,228.4824,228.6965,6979.0
2022-12-06 15:05:00,234.98,235.04,234.67,234.72,6841.0,228.6965,228.7549,228.3948,228.4435,6841.0
2022-12-06 15:10:00,234.65,234.65,234.48,234.52,3044.0,228.3753,228.3753,228.2099,228.2488,3044.0
2022-12-06 15:15:00,234.54,234.61,234.07,234.13,4665.0,228.2683,228.3364,227.8108,227.8692,4665.0
2022-12-06 15:20:00,234.19,234.4,234.0,234.39,6893.0,227.9276,228.132,227.7427,228.1223,6893.0
2022-12-06 15:25:00,234.37,234.4,233.96,234.12,5692.0,228.1028,228.132,227.7038,227.8595,5692.0
2022-12-06 15:30:00,234.11,234.52,234.11,234.28,4963.0,227.8498,228.2488,227.8498,228.0152,4963.0
2022-12-06 15:35:00,234.42,234.61,234.36,234.61,5145.0,228.1515,228.3364,228.0931,228.3364,5145.0
2022-12-06 15:40:00,234.71,234.9,234.53,234.82,7090.0,228.4337,228.6186,228.2585,228.5408,7090.0
2022-12-06 15:45:00,234.81,235.2,234.69,235.04,5760.0,228.5311,228.9106,228.4143,228.7549,5760.0
2022-12-06 15:50:00,235.1,235.52,234.89,235.35,17787.0,228.8133,229.2221,228.6089,229.0566,17787.0
2022-12-06 15:55:00,235.29,235.64,235.13,235.62,53111.0,228.9982,229.3389,228.8425,229.3194,53111.0
2022-12-07 09:30:00,237.13,239.17,237.13,238.96,21308.0,230.789,232.7745,230.789,232.5701,21308.0
2022-12-07 09:35:00,239.16,240.42,238.86,240.11,4677.0,232.7647,233.991,232.4728,233.6893,4677.0
2022-12-07 09:40:00,240.11,240.21,239.82,239.92,3615.0,233.6893,233.7867,233.4071,233.5044,3615.0
2022-12-07 09:45:00,240.14,240.54,239.11,239.11,10230.0,233.7185,234.1078,232.7161,232.7161,10230.0
2022-12-07 09:50:00,239.41,239.48,238.98,239.48,4339.0,233.008,233.0762,232.5895,233.0762,4339.0
2022-12-07 09:55:00,239.27,239.62,239.0,239.42,2065.0,232.8718,233.2124,232.609,233.0178,2065.0
2022-12-07 10:00:00,238.84,239.78,238.53,239.78,2366.0,232.4533,233.3681,232.1516,233.3681,2366.0
2022-12-07 10:05:00,239.66,239.83,238.94,238.98,9875.0,233.2514,233.4168,232.5506,232.5895,9875.0
2022-12-07 10:10:00,238.74,238.93,238.03,238.6,3507.0,232.356,232.5409,231.6649,232.2197,3507.0
2022-12-07 10:15:00,238.67,239.23,238.66,238.86,1418.0,232.2878,232.8329,232.2781,232.4728,1418.0
2022-12-07 10:20:00,239.04,239.05,238.68,238.95,1956.0,232.6479,232.6577,232.2976,232.5603,1956.0
2022-12-07 10:25:00,239.09,239.11,238.53,239.09,3776.0,232.6966,232.7161,232.1516,232.6966,3776.0
2022-12-07 10:30:00,239.23,239.3,238.33,238.55,3518.0,232.8329,232.901,231.9569,232.171,3518.0
2022-12-07 10:35:00,238.56,238.8,238.24,238.24,3011.0,232.1808,232.4144,231.8693,231.8693,3011.0
2022-12-07 10:40:00,238.25,238.55,238.11,238.55,3825.0,231.8791,232.171,231.7428,232.171,3825.0
2022-12-07 10:45:00,238.58,238.58,237.93,238.25,3676.0,232.2002,232.2002,231.5676,231.8791,3676.0
2022-12-07 10:50:00,238.49,239.18,238.49,238.95,3732.0,232.1126,232.7842,232.1126,232.5603,3732.0
2022-12-07 10:55:00,239.1,239.31,239.03,239.03,1826.0,232.7063,232.9107,232.6382,232.6382,1826.0
2022-12-07 11:00:00,239.07,239.44,239.06,239.36,2708.0,232.6771,233.0372,232.6674,232.9594,2708.0
2022-12-07 11:05:00,239.44,239.49,238.94,239.27,6450.0,233.0372,233.0859,232.5506,232.8718,6450.0
2022-12-07 11:10:00,239.45,239.45,238.86,238.91,2743.0,233.047,233.047,232.4728,232.5214,2743.0
2022-12-07 11:15:00,238.91,238.96,238.75,238.79,1703.0,232.5214,232.5701,232.3657,232.4046,1703.0
2022-12-07 11:20:00,238.66,238.7,237.98,238.16,2356.0,232.2781,232.317,231.6163,231.7915,2356.0
2022-12-07 11:25:00,238.1,238.66,238.09,238.66,4996.0,231.7331,232.2781,231.7233,232.2781,4996.0
2022-12-07 11:30:00,238.53,238.6,238.24,238.45,3847.0,232.1516,232.2197,231.8693,232.0737,3847.0
2022-12-07 11:35:00,238.54,238.69,238.54,238.67,3322.0,232.1613,232.3073,232.1613,232.2878,3322.0
2022-12-07 11:40:00,238.69,238.91,238.63,238.91,2310.0,232.3073,232.5214,232.2489,232.5214,2310.0
2022-12-07 11:45:00,238.91,239.42,238.9,239.19,2365.0,232.5214,233.0178,232.5117,232.7939,2365.0
2022-12-07 11:50:00,239.12,239.23,239.01,239.05,2809.0,232.7258,232.8329,232.6187,232.6577,2809.0
2022-12-07 11:55:00,239.09,239.56,239.09,239.56,1628.0,232.6966,233.154,232.6966,233.154,1628.0
2022-12-07 12:00:00,239.56,239.6,239.18,239.27,3851.0,233.154,233.193,232.7842,232.8718,3851.0
2022-12-07 12:05:00,239.26,239.55,239.24,239.45,3632.0,232.8621,233.1443,232.8426,233.047,3632.0
2022-12-07 12:10:00,239.47,239.58,238.68,239.17,10442.0,233.0664,233.1735,232.2976,232.7745,10442.0
2022-12-07 12:15:00,239.38,239.7,239.38,239.69,3367.0,232.9788,233.2903,232.9788,233.2806,3367.0
2022-12-07 12:20:00,239.58,239.84,239.58,239.67,2832.0,233.1735,233.4265,233.1735,233.2611,2832.0
2022-12-07 12:25:00,239.77,240.15,239.76,240.05,5764.0,233.3584,233.7283,233.3487,233.6309,5764.0
2022-12-07 12:30:00,240.1,240.1,239.67,239.68,3821.0,233.6796,233.6796,233.2611,233.2708,3821.0
2022-12-07 12:35:00,239.65,239.77,239.56,239.63,3555.0,233.2416,233.3584,233.154,233.2222,3555.0
2022-12-07 12:40:00,239.73,240.36,239.73,240.3,3258.0,233.3195,233.9326,233.3195,233.8742,3258.0
2022-12-07 12:45:00,240.3,240.7,240.3,240.58,4451.0,233.8742,234.2635,233.8742,234.1468,4451.0
2022-12-07 12:50:00,240.65,240.68,239.68,239.71,21581.0,234.2149,234.2441,233.2708,233.3,21581.0
2022-12-07 12:55:00,239.68,239.8,239.45,239.56,8840.0,233.2708,233.3876,233.047,233.154,8840.0
2022-12-07 13:00:00,239.53,239.75,239.35,239.36,7049.0,233.1248,233.339,232.9496,232.9594,7049.0
2022-12-07 13:05:00,239.36,239.56,239.04,239.5,11737.0,232.9594,233.154,232.6479,233.0956,11737.0
2022-12-07 13:10:00,239.47,239.99,239.44,239.99,4776.0,233.0664,233.5725,233.0372,233.5725,4776.0
2022-12-07 13:15:00,239.88,240.43,239.84,240.4,2609.0,233.4655,234.0008,233.4265,233.9716,2609.0
2022-12-07 13:20:00,240.29,240.4,240.12,240.17,7974.0,233.8645,233.9716,233.6991,233.7477,7974.0
2022-12-07 13:25:00,240.14,240.45,239.99,240.31,4362.0,233.7185,234.0202,233.5725,233.884,4362.0
2022-12-07 13:30:00,240.31,240.48,240.23,240.48,5109.0,233.884,234.0494,233.8061,234.0494,5109.0
2022-12-07 13:35:00,240.54,240.62,240.49,240.51,4479.0,234.1078,234.1857,234.0592,234.0786,4479.0
2022-12-07 13:40:00,240.44,240.76,240.42,240.59,6918.0,234.0105,234.3219,233.991,234.1565,6918.0
2022-12-07 13:45:00,240.7,240.89,240.64,240.89,1057.0,234.2635,234.4485,234.2052,234.4485,1057.0
2022-12-07 13:50:00,240.83,240.83,240.66,240.74,3749.0,234.3901,234.3901,234.2246,234.3025,3749.0
2022-12-07 13:55:00,240.63,240.65,240.17,240.51,7032.0,234.1954,234.2149,233.7477,234.0786,7032.0
2022-12-07 14:00:00,240.49,240.58,240.14,240.15,3396.0,234.0592,234.1468,233.7185,233.7283,3396.0
2022-12-07 14:05:00,240.13,240.21,239.85,239.99,6731.0,233.7088,233.7867,233.4363,233.5725,6731.0
2022-12-07 14:10:00,239.93,240.17,239.89,239.95,9889.0,233.5141,233.7477,233.4752,233.5336,9889.0
2022-12-07 14:15:00,239.93,240.08,239.69,239.7,11937.0,233.5141,233.6601,233.2806,233.2903,11937.0
2022-12-07 14:20:00,239.66,239.9,239.64,239.8,5225.0,233.2514,233.4849,233.2319,233.3876,5225.0
2022-12-07 14:25:00,239.86,240.12,239.81,240.12,3130.0,233.446,233.6991,233.3973,233.6991,3130.0
2022-12-07 14:30:00,240.12,240.14,239.76,240.14,3089.0,233.6991,233.7185,233.3487,233.7185,3089.0
2022-12-07 14:35:00,240.13,240.42,240.13,240.42,4292.0,233.7088,233.991,233.7088,233.991,4292.0
2022-12-07 14:40:00,240.5,240.56,240.28,240.51,4429.0,234.0689,234.1273,233.8548,234.0786,4429.0
2022-12-07 14:45:00,240.55,240.58,240.45,240.5,4524.0,234.1176,234.1468,234.0202,234.0689,4524.0
2022-12-07 14:50:00,240.5,240.63,240.49,240.54,5750.0,234.0689,234.1954,234.0592,234.1078,5750.0
2022-12-07 14:55:00,240.56,240.7,240.45,240.66,11050.0,234.1273,234.2635,234.0202,234.2246,11050.0
2022-12-07 15:00:00,240.67,240.94,240.61,240.93,6255.0,234.2344,234.4971,234.176,234.4874,6255.0
2022-12-07 15:05:00,240.89,240.89,240.18,240.31,8645.0,234.4485,234.4485,233.7575,233.884,8645.0
2022-12-07 15:10:00,240.37,240.55,240.3,240.4,6387.0,233.9424,234.1176,233.8742,233.9716,6387.0
2022-12-07 15:15:00,240.39,240.81,240.38,240.81,6286.0,233.9618,234.3706,233.9521,234.3706,6286.0
2022-12-07 15:20:00,240.82,240.82,240.62,240.79,8528.0,234.3803,234.3803,234.1857,234.3511,8528.0
2022-12-07 15:25:00,240.8,240.92,240.5,240.62,12031.0,234.3609,234.4777,234.0689,234.1857,12031.0
2022-12-07 15:30:00,240.67,241.41,240.65,241.41,15776.0,234.2344,234.9546,234.2149,234.9546,15776.0
2022-12-07 15:35:00,241.39,241.46,241.23,241.33,16530.0,234.9351,235.0032,234.7794,234.8767,16530.0
2022-12-07 15:40:00,241.23,241.35,241.08,241.09,12501.0,234.7794,234.8962,234.6334,234.6431,12501.0
2022-12-07 15:45:00,241.14,241.59,241.09,241.49,17270.0,234.6918,235.1297,234.6431,235.0324,17270.0
2022-12-07 15:50:00,241.54,241.89,241.46,241.89,39817.0,235.0811,235.4217,235.0032,235.4217,39817.0
2022-12-07 15:55:00,241.92,242.13,241.91,242.05,96245.0,235.4509,235.6553,235.4412,235.5774,96245.0
2022-12-08 09:30:00,242.65,243.57,241.89,243.19,18180.0,236.1614,237.0568,235.4217,236.687,18180.0
2022-12-08 09:35:00,243.04,243.89,242.99,243.87,1343.0,236.541,237.3682,236.4923,237.3488,1343.0
2022-12-08 09:40:00,243.68,244.43,243.62,243.92,9427.0,237.1639,237.8938,237.1055,237.3974,9427.0
2022-12-08 09:45:00,243.83,244.69,243.75,244.33,5955.0,237.3099,238.1469,237.232,237.7965,5955.0
2022-12-08 09:50:00,244.3,245.5,244.3,245.45,11589.0,237.7673,238.9352,237.7673,238.8865,11589.0
2022-12-08 09:55:00,245.48,246.95,245.28,246.86,18846.0,238.9157,240.3464,238.7211,240.2588,18846.0
2022-12-08 10:00:00,247.18,247.64,247.01,247.62,71985.0,240.5703,241.018,240.4048,240.9985,71985.0
2022-12-08 10:05:00,247.56,247.6,246.52,247.1,12478.0,240.9401,240.979,239.9279,240.4924,12478.0
2022-12-08 10:10:00,247.18,247.57,246.74,246.84,18957.0,240.5703,240.9498,240.142,240.2394,18957.0
2022-12-08 10:15:00,246.85,247.0,246.08,246.15,13558.0,240.2491,240.3951,239.4997,239.5678,13558.0
2022-12-08 10:20:00,246.05,246.76,246.05,246.59,9608.0,239.4705,240.1615,239.4705,239.996,9608.0
2022-12-08 10:25:00,246.71,246.84,246.13,246.31,11348.0,240.1128,240.2394,239.5483,239.7235,11348.0
2022-12-08 10:30:00,246.44,246.96,246.28,246.96,7551.0,239.8501,240.3562,239.6943,240.3562,7551.0
2022-12-08 10:35:00,246.89,247.15,246.66,246.74,6651.0,240.288,240.5411,240.0642,240.142,6651.0
2022-12-08 10:40:00,246.74,246.86,246.48,246.48,7544.0,240.142,240.2588,239.889,239.889,7544.0
2022-12-08 10:45:00,246.53,247.29,246.51,247.19,10283.0,239.9377,240.6773,239.9182,240.58,10283.0
2022-12-08 10:50:00,247.35,247.57,247.06,247.16,12045.0,240.7357,240.9498,240.4535,240.5508,12045.0
2022-12-08 10:55:00,247.15,247.49,247.05,247.36,10828.0,240.5411,240.872,240.4437,240.7455,10828.0
2022-12-08 11:00:00,247.31,247.41,246.74,246.84,7534.0,240.6968,240.7941,240.142,240.2394,7534.0
2022-12-08 11:05:00,246.86,246.89,246.44,246.45,8059.0,240.2588,240.288,239.8501,239.8598,8059.0
2022-12-08 11:10:00,246.55,246.88,246.43,246.47,12064.0,239.9571,240.2783,239.8403,239.8793,12064.0
2022-12-08 11:15:00,246.53,246.65,245.87,245.87,7886.0,239.9377,240.0544,239.2953,239.2953,7886.0
2022-12-08 11:20:00,245.96,246.37,245.81,246.04,6252.0,239.3829,239.7819,239.2369,239.4608,6252.0
2022-12-08 11:25:00,246.01,246.4,245.9,246.39,9072.0,239.4316,239.8111,239.3245,239.8014,9072.0
2022-12-08 11:30:00,246.36,246.36,245.91,246.28,4626.0,239.7722,239.7722,239.3342,239.6943,4626.0
2022-12-08 11:35:00,246.21,246.35,246.01,246.31,5521.0,239.6262,239.7625,239.4316,239.7235,5521.0
2022-12-08 11:40:00,246.37,246.41,245.97,246.2,5109.0,239.7819,239.8209,239.3926,239.6165,5109.0
2022-12-08 11:45:00,246.2,246.33,246.07,246.31,5217.0,239.6165,239.743,239.49,239.7235,5217.0
2022-12-08 11:50:00,246.25,246.4,246.12,246.4,3406.0,239.6651,239.8111,239.5386,239.8111,3406.0
2022-12-08 11:55:00,246.42,246.65,246.33,246.65,7874.0,239.8306,240.0544,239.743,240.0544,7874.0
2022-12-08 12:00:00,246.57,246.8,246.47,246.51,9034.0,239.9766,240.2004,239.8793,239.9182,9034.0
2022-12-08 12:05:00,246.5,246.75,246.49,246.59,8719.0,239.9085,240.1518,239.8987,239.996,8719.0
2022-12-08 12:10:00,246.59,246.8,246.57,246.8,5866.0,239.996,240.2004,239.9766,240.2004,5866.0
2022-12-08 12:15:00,246.77,246.81,246.44,246.48,7460.0,240.1712,240.2102,239.8501,239.889,7460.0
2022-12-08 12:20:00,246.48,246.58,246.17,246.57,8651.0,239.889,239.9863,239.5873,239.9766,8651.0
2022-12-08 12:25:00,246.57,247.05,246.46,246.74,10606.0,239.9766,240.4437,239.8695,240.142,10606.0
2022-12-08 12:30:00,246.74,246.92,246.61,246.84,5211.0,240.142,240.3172,240.0155,240.2394,5211.0
2022-12-08 12:35:00,246.84,246.87,246.76,246.84,5253.0,240.2394,240.2686,240.1615,240.2394,5253.0
2022-12-08 12:40:00,246.77,246.88,246.61,246.79,10012.0,240.1712,240.2783,240.0155,240.1907,10012.0
2022-12-08 12:45:00,246.72,246.84,246.49,246.84,10485.0,240.1226,240.2394,239.8987,240.2394,10485.0
2022-12-08 12:50:00,246.9,247.33,246.9,247.25,9577.0,240.2978,240.7163,240.2978,240.6384,9577.0
2022-12-08 12:55:00,247.24,247.29,247.01,247.18,7645.0,240.6287,240.6773,240.4048,240.5703,7645.0
2022-12-08 13:00:00,247.18,247.29,247.02,247.07,10856.0,240.5703,240.6773,240.4145,240.4632,10856.0
2022-12-08 13:05:00,247.02,247.2,246.77,247.14,6574.0,240.4145,240.5897,240.1712,240.5313,6574.0
2022-12-08 13:10:00,247.14,247.14,246.79,246.88,5538.0,240.5313,240.5313,240.1907,240.2783,5538.0
2022-12-08 13:15:00,246.83,247.18,246.71,247.18,9682.0,240.2296,240.5703,240.1128,240.5703,9682.0
2022-12-08 13:20:00,247.13,247.35,246.9,247.35,10194.0,240.5216,240.7357,240.2978,240.7357,10194.0
2022-12-08 13:25:00,247.34,247.53,247.34,247.44,9502.0,240.726,240.9109,240.726,240.8233,9502.0
2022-12-08 13:30:00,247.55,247.69,247.52,247.6,9537.0,240.9304,241.0666,240.9012,240.979,9537.0
2022-12-08 13:35:00,247.65,247.72,247.37,247.68,8682.0,241.0277,241.0958,240.7552,241.0569,8682.0
2022-12-08 13:40:00,247.74,247.88,247.68,247.81,6688.0,241.1153,241.2516,241.0569,241.1834,6688.0
2022-12-08 13:45:00,247.85,247.88,247.52,247.62,7441.0,241.2224,241.2516,240.9012,240.9985,7441.0
2022-12-08 13:50:00,247.62,247.91,247.58,247.66,9047.0,240.9985,241.2807,240.9596,241.0374,9047.0
2022-12-08 13:55:00,247.68,247.84,247.56,247.78,14682.0,241.0569,241.2126,240.9401,241.1542,14682.0
2022-12-08 14:00:00,247.78,247.83,247.55,247.58,26362.0,241.1542,241.2029,240.9304,240.9596,26362.0
2022-12-08 14:05:00,247.51,247.59,246.98,247.43,18050.0,240.8914,240.9693,240.3756,240.8136,18050.0
2022-12-08 14:10:00,247.42,247.52,247.23,247.49,7295.0,240.8039,240.9012,240.6189,240.872,7295.0
2022-12-08 14:15:00,247.5,247.86,247.43,247.84,8449.0,240.8817,241.2321,240.8136,241.2126,8449.0
2022-12-08 14:20:00,247.78,248.25,247.72,248.22,14823.0,241.1542,241.6117,241.0958,241.5825,14823.0
2022-12-08 14:25:00,248.23,248.46,248.0,248.36,24779.0,241.5922,241.816,241.3683,241.7187,24779.0
2022-12-08 14:30:00,248.33,248.61,248.19,248.41,30938.0,241.6895,241.962,241.5533,241.7674,30938.0
2022-12-08 14:35:00,248.4,249.0,248.32,248.97,53375.0,241.7576,242.3416,241.6798,242.3124,53375.0
2022-12-08 14:40:00,248.9,249.32,248.89,249.17,42824.0,242.2443,242.653,242.2345,242.5071,42824.0
2022-12-08 14:45:00,249.17,249.21,248.45,248.45,14999.0,242.5071,242.546,241.8063,241.8063,14999.0
2022-12-08 14:50:00,248.43,248.8,248.05,248.8,21338.0,241.7868,242.1469,241.417,242.1469,21338.0
2022-12-08 14:55:00,248.88,248.94,248.67,248.72,12850.0,242.2248,242.2832,242.0204,242.0691,12850.0
2022-12-08 15:00:00,248.72,248.91,248.53,248.88,16385.0,242.0691,242.254,241.8842,242.2248,16385.0
2022-12-08 15:05:00,248.88,248.88,248.42,248.51,9663.0,242.2248,242.2248,241.7771,241.8647,9663.0
2022-12-08 15:10:00,248.54,248.69,248.25,248.41,9800.0,241.8939,242.0399,241.6117,241.7674,9800.0
2022-12-08 15:15:00,248.43,248.65,248.27,248.63,8654.0,241.7868,242.001,241.6311,241.9815,8654.0
2022-12-08 15:20:00,248.58,248.76,248.41,248.65,10727.0,241.9328,242.108,241.7674,242.001,10727.0
2022-12-08 15:25:00,248.66,248.69,248.35,248.4,14182.0,242.0107,242.0399,241.709,241.7576,14182.0
2022-12-08 15:30:00,248.43,248.51,248.09,248.12,14897.0,241.7868,241.8647,241.4559,241.4851,14897.0
2022-12-08 15:35:00,248.08,248.08,247.83,247.87,19798.0,241.4462,241.4462,241.2029,241.2418,19798.0
2022-12-08 15:40:00,247.82,247.86,247.58,247.62,25096.0,241.1932,241.2321,240.9596,240.9985,25096.0
2022-12-08 15:45:00,247.6,248.34,247.55,248.17,72062.0,240.979,241.6993,240.9304,241.5338,72062.0
2022-12-08 15:50:00,248.13,248.17,247.38,247.43,46973.0,241.4949,241.5338,240.7649,240.8136,46973.0
2022-12-08 15:55:00,247.41,247.93,247.4,247.85,86494.0,240.7941,241.3002,240.7844,241.2224,86494.0
2022-12-09 09:30:00,246.19,248.03,246.19,247.2,16080.0,239.6067,241.3975,239.6067,240.5897,16080.0
2022-12-09 09:35:00,247.61,248.66,247.18,247.87,5801.0,240.9888,242.0107,240.5703,241.2418,5801.0
2022-12-09 09:40:00,247.54,249.2,247.54,249.17,9674.0,240.9206,242.5363,240.9206,242.5071,9674.0
2022-12-09 09:45:00,249.17,249.17,247.67,248.01,15101.0,242.5071,242.5071,241.0472,241.3781,15101.0
2022-12-09 09:50:00,247.93,248.19,247.56,248.0,7045.0,241.3002,241.5533,240.9401,241.3683,7045.0
2022-12-09 09:55:00,248.01,248.74,248.0,248.74,6613.0,241.3781,242.0886,241.3683,242.0886,6613.0
2022-12-09 10:00:00,248.74,249.0,248.14,248.77,12058.0,242.0886,242.3416,241.5046,242.1178,12058.0
2022-12-09 10:05:00,248.56,248.81,247.62,247.9,6573.0,241.9134,242.1567,240.9985,241.271,6573.0
2022-12-09 10:10:00,247.99,248.04,246.76,247.41,4674.0,241.3586,241.4073,240.1615,240.7941,4674.0
2022-12-09 10:15:00,247.28,247.28,246.45,246.65,7697.0,240.6676,240.6676,239.8598,240.0544,7697.0
2022-12-09 10:20:00,246.64,247.0,246.51,246.64,2175.0,240.0447,240.3951,239.9182,240.0447,2175.0
2022-12-09 10:25:00,246.48,246.73,246.43,246.66,4982.0,239.889,240.1323,239.8403,240.0642,4982.0
2022-12-09 10:30:00,246.93,247.49,246.66,246.66,3612.0,240.327,240.872,240.0642,240.0642,3612.0
2022-12-09 10:35:00,246.77,247.35,246.49,247.15,2776.0,240.1712,240.7357,239.8987,240.5411,2776.0
2022-12-09 10:40:00,247.19,247.34,246.75,247.05,3388.0,240.58,240.726,240.1518,240.4437,3388.0
2022-12-09 10:45:00,247.01,247.27,246.78,247.19,3233.0,240.4048,240.6579,240.181,240.58,3233.0
2022-12-09 10:50:00,247.23,247.71,247.23,247.56,3028.0,240.6189,241.0861,240.6189,240.9401,3028.0
2022-12-09 10:55:00,247.43,247.64,247.42,247.46,2511.0,240.8136,241.018,240.8039,240.8428,2511.0
2022-12-09 11:00:00,247.63,247.68,247.16,247.58,2489.0,241.0082,241.0569,240.5508,240.9596,2489.0
2022-12-09 11:05:00,247.39,247.53,247.08,247.13,2293.0,240.7747,240.9109,240.4729,240.5216,2293.0
2022-12-09 11:10:00,247.0,247.01,246.7,246.74,2495.0,240.3951,240.4048,240.1031,240.142,2495.0
2022-12-09 11:15:00,246.75,246.96,246.73,246.89,3592.0,240.1518,240.3562,240.1323,240.288,3592.0
2022-12-09 11:20:00,246.9,247.03,246.76,246.86,1544.0,240.2978,240.4243,240.1615,240.2588,1544.0
2022-12-09 11:25:00,246.86,246.96,246.6,246.77,2401.0,240.2588,240.3562,240.0058,240.1712,2401.0
2022-12-09 11:30:00,246.81,247.13,246.81,247.05,3532.0,240.2102,240.5216,240.2102,240.4437,3532.0
2022-12-09 11:35:00,247.06,247.43,246.94,247.23,3534.0,240.4535,240.8136,240.3367,240.6189,3534.0
2022-12-09 11:40:00,247.06,247.42,246.87,247.42,5873.0,240.4535,240.8039,240.2686,240.8039,5873.0
2022-12-09 11:45:00,247.51,247.77,247.51,247.72,3591.0,240.8914,241.1445,240.8914,241.0958,3591.0
2022-12-09 11:50:00,247.74,247.82,247.63,247.72,3116.0,241.1153,241.1932,241.0082,241.0958,3116.0
2022-12-09 11:55:00,247.76,247.95,247.43,247.53,105620.0,241.1348,241.3197,240.8136,240.9109,105620.0
2022-12-09 12:00:00,247.57,247.57,247.11,247.38,5819.0,240.9498,240.9498,240.5021,240.7649,5819.0
2022-12-09 12:05:00,247.3,247.79,247.2,247.62,10316.0,240.6871,241.164,240.5897,240.9985,10316.0
2022-12-09 12:10:00,247.63,248.0,247.63,247.8,12282.0,241.0082,241.3683,241.0082,241.1737,12282.0
2022-12-09 12:15:00,247.78,248.01,247.71,247.86,6321.0,241.1542,241.3781,241.0861,241.2321,6321.0
2022-12-09 12:20:00,247.81,247.96,247.62,247.69,9654.0,241.1834,241.3294,240.9985,241.0666,9654.0
2022-12-09 12:25:00,247.69,247.97,247.69,247.82,15420.0,241.0666,241.3391,241.0666,241.1932,15420.0
2022-12-09 12:30:00,247.82,248.05,247.75,247.97,12849.0,241.1932,241.417,241.125,241.3391,12849.0
2022-12-09 12:35:00,248.06,248.41,248.03,248.41,4628.0,241.4267,241.7674,241.3975,241.7674,4628.0
2022-12-09 12:40:00,248.46,248.48,248.1,248.42,17896.0,241.816,241.8355,241.4657,241.7771,17896.0
2022-12-09 12:45:00,248.43,248.57,248.19,248.31,6167.0,241.7868,241.9231,241.5533,241.6701,6167.0
2022-12-09 12:50:00,248.21,248.54,248.09,248.14,24156.0,241.5727,241.8939,241.4559,241.5046,24156.0
2022-12-09 12:55:00,248.17,248.47,248.12,248.35,10830.0,241.5338,241.8258,241.4851,241.709,10830.0
2022-12-09 13:00:00,248.45,248.45,247.35,247.53,43463.0,241.8063,241.8063,240.7357,240.9109,43463.0
2022-12-09 13:05:00,247.56,247.7,247.02,247.3,15814.0,240.9401,241.0764,240.4145,240.6871,15814.0
2022-12-09 13:10:00,247.18,247.2,246.75,247.05,4071.0,240.5703,240.5897,240.1518,240.4437,4071.0
2022-12-09 13:15:00,247.09,247.1,246.97,247.1,2753.0,240.4827,240.4924,240.3659,240.4924,2753.0
2022-12-09 13:20:00,246.77,246.79,246.53,246.59,1600.0,240.1712,240.1907,239.9377,239.996,1600.0
2022-12-09 13:25:00,246.51,246.88,246.5,246.77,2234.0,239.9182,240.2783,239.9085,240.1712,2234.0
2022-12-09 13:30:00,246.61,246.88,246.49,246.49,8353.0,240.0155,240.2783,239.8987,239.8987,8353.0
2022-12-09 13:35:00,246.64,246.73,246.29,246.46,2100.0,240.0447,240.1323,239.7041,239.8695,2100.0
2022-12-09 13:40:00,246.46,246.46,245.93,246.01,1946.0,239.8695,239.8695,239.3537,239.4316,1946.0
2022-12-09 13:45:00,246.03,246.37,246.02,246.37,6045.0,239.451,239.7819,239.4413,239.7819,6045.0
2022-12-09 13:50:00,246.44,246.52,246.34,246.37,1518.0,239.8501,239.9279,239.7527,239.7819,1518.0
2022-12-09 13:55:00,246.47,246.48,246.18,246.28,2145.0,239.8793,239.889,239.597,239.6943,2145.0
2022-12-09 14:00:00,246.37,246.42,246.05,246.05,1929.0,239.7819,239.8306,239.4705,239.4705,1929.0
2022-12-09 14:05:00,245.97,246.11,245.73,246.04,3933.0,239.3926,239.5289,239.159,239.4608,3933.0
2022-12-09 14:10:00,246.03,246.37,246.02,246.37,3302.0,239.451,239.7819,239.4413,239.7819,3302.0
2022-12-09 14:15:00,246.43,246.7,246.39,246.63,6891.0,239.8403,240.1031,239.8014,240.035,6891.0
2022-12-09 14:20:00,246.64,246.66,246.25,246.44,5491.0,240.0447,240.0642,239.6651,239.8501,5491.0
2022-12-09 14:25:00,246.48,246.7,246.38,246.62,2737.0,239.889,240.1031,239.7917,240.0252,2737.0
2022-12-09 14:30:00,246.59,246.95,246.52,246.75,2350.0,239.996,240.3464,239.9279,240.1518,2350.0
2022-12-09 14:35:00,246.76,246.96,246.73,246.94,2075.0,240.1615,240.3562,240.1323,240.3367,2075.0
2022-12-09 14:40:00,246.91,247.0,246.72,246.83,1864.0,240.3075,240.3951,240.1226,240.2296,1864.0
2022-12-09 14:45:00,246.82,247.12,246.78,246.97,7820.0,240.2199,240.5119,240.181,240.3659,7820.0
2022-12-09 14:50:00,247.04,247.29,247.02,247.29,5187.0,240.434,240.6773,240.4145,240.6773,5187.0
2022-12-09 14:55:00,247.29,247.46,247.21,247.46,8711.0,240.6773,240.8428,240.5995,240.8428,8711.0
2022-12-09 15:00:00,247.45,247.56,247.41,247.52,2530.0,240.833,240.9401,240.7941,240.9012,2530.0
2022-12-09 15:05:00,247.52,247.71,247.34,247.34,5935.0,240.9012,241.0861,240.726,240.726,5935.0
2022-12-09 15:10:00,247.29,247.53,247.24,247.51,2926.0,240.6773,240.9109,240.6287,240.8914,2926.0
2022-12-09 15:15:00,247.57,247.65,247.39,247.39,5112.0,240.9498,241.0277,240.7747,240.7747,5112.0
2022-12-09 15:20:00,247.31,247.31,247.07,247.18,3447.0,240.6968,240.6968,240.4632,240.5703,3447.0
2022-12-09 15:25:00,247.05,247.12,246.89,246.89,6101.0,240.4437,240.5119,240.288,240.288,6101.0
2022-12-09 15:30:00,246.86,246.87,246.45,246.46,6105.0,240.2588,240.2686,239.8598,239.8695,6105.0
2022-12-09 15:35:00,246.45,246.46,245.9,245.91,8053.0,239.8598,239.8695,239.3245,239.3342,8053.0
2022-12-09 15:40:00,245.88,245.88,245.45,245.46,7005.0,239.305,239.305,238.8865,238.8963,7005.0
2022-12-09 15:45:00,245.44,245.91,245.4,245.47,10882.0,238.8768,239.3342,238.8379,238.906,10882.0
2022-12-09 15:50:00,245.42,245.59,244.96,245.21,44240.0,238.8573,239.0228,238.4096,238.6529,44240.0
2022-12-09 15:55:00,245.29,245.37,244.56,244.69,79035.0,238.7308,238.8087,238.0203,238.1469,79035.0
2022-12-12 09:30:00,244.0,246.09,243.4,244.59,12985.0,237.4753,239.5094,236.8913,238.0495,12985.0
2022-12-12 09:35:00,244.72,245.2,244.23,244.99,3050.0,238.1761,238.6432,237.6992,238.4388,3050.0
2022-12-12 09:40:00,244.64,245.54,244.64,245.54,761.0,238.0982,238.9741,238.0982,238.9741,761.0
2022-12-12 09:45:00,245.48,246.3,245.26,246.1,7817.0,238.9157,239.7138,238.7016,239.5191,7817.0
2022-12-12 09:50:00,246.24,246.59,246.13,246.47,2662.0,239.6554,239.996,239.5483,239.8793,2662.0
2022-12-12 09:55:00,246.42,246.89,246.34,246.53,5119.0,239.8306,240.288,239.7527,239.9377,5119.0
2022-12-12 10:00:00,246.4,246.51,246.15,246.33,3004.0,239.8111,239.9182,239.5678,239.743,3004.0
2022-12-12 10:05:00,246.33,246.69,246.27,246.69,3358.0,239.743,240.0934,239.6846,240.0934,3358.0
2022-12-12 10:10:00,246.49,246.94,246.49,246.78,3200.0,239.8987,240.3367,239.8987,240.181,3200.0
2022-12-12 10:15:00,246.69,246.7,246.17,246.17,2739.0,240.0934,240.1031,239.5873,239.5873,2739.0
2022-12-12 10:20:00,246.11,246.82,246.07,246.82,4169.0,239.5289,240.2199,239.49,240.2199,4169.0
2022-12-12 10:25:00,246.91,247.37,246.83,247.24,5603.0,240.3075,240.7552,240.2296,240.6287,5603.0
2022-12-12 10:30:00,247.13,247.79,247.13,247.76,6701.0,240.5216,241.164,240.5216,241.1348,6701.0
2022-12-12 10:35:00,247.75,248.11,247.63,247.73,11301.0,241.125,241.4754,241.0082,241.1056,11301.0
2022-12-12 10:40:00,247.74,248.19,247.73,248.19,2029.0,241.1153,241.5533,241.1056,241.5533,2029.0
2022-12-12 10:45:00,248.24,248.72,248.2,248.21,10467.0,241.6019,242.0691,241.563,241.5727,10467.0
2022-12-12 10:50:00,248.24,248.42,248.09,248.11,2672.0,241.6019,241.7771,241.4559,241.4754,2672.0
2022-12-12 10:55:00,248.13,248.14,247.97,248.05,3890.0,241.4949,241.5046,241.3391,241.417,3890.0
2022-12-12 11:00:00,247.9,247.9,247.54,247.83,5297.0,241.271,241.271,240.9206,241.2029,5297.0
2022-12-12 11:05:00,247.83,248.16,247.83,248.13,4265.0,241.2029,241.5241,241.2029,241.4949,4265.0
2022-12-12 11:10:00,248.07,248.13,247.58,247.66,2504.0,241.4365,241.4949,240.9596,241.0374,2504.0
2022-12-12 11:15:00,247.66,247.82,247.58,247.71,6167.0,241.0374,241.1932,240.9596,241.0861,6167.0
2022-12-12 11:20:00,247.74,248.08,247.74,247.92,4618.0,241.1153,241.4462,241.1153,241.2905,4618.0
2022-12-12 11:25:00,247.9,248.09,247.75,247.75,3220.0,241.271,241.4559,241.125,241.125,3220.0
2022-12-12 11:30:00,247.75,247.91,247.71,247.9,1172.0,241.125,241.2807,241.0861,241.271,1172.0
2022-12-12 11:35:00,248.0,248.22,247.99,248.22,5231.0,241.3683,241.5825,241.3586,241.5825,5231.0
2022-12-12 11:40:00,248.21,248.21,247.91,247.95,1773.0,241.5727,241.5727,241.2807,241.3197,1773.0
2022-12-12 11:45:00,247.98,248.09,247.94,248.01,2281.0,241.3489,241.4559,241.3099,241.3781,2281.0
2022-12-12 11:50:00,248.09,248.15,247.87,247.87,3883.0,241.4559,241.5143,241.2418,241.2418,3883.0
2022-12-12 11:55:00,247.92,248.29,247.92,248.29,2711.0,241.2905,241.6506,241.2905,241.6506,2711.0
2022-12-12 12:00:00,248.24,248.55,248.23,248.38,4793.0,241.6019,241.9036,241.5922,241.7382,4793.0
2022-12-12 12:05:00,248.33,248.38,247.89,248.06,3671.0,241.6895,241.7382,241.2613,241.4267,3671.0
2022-12-12 12:10:00,247.95,248.0,247.83,247.88,1560.0,241.3197,241.3683,241.2029,241.2516,1560.0
2022-12-12 12:15:00,247.88,248.45,247.81,248.38,4349.0,241.2516,241.8063,241.1834,241.7382,4349.0
2022-12-12 12:20:00,248.38,248.38,247.94,247.95,5872.0,241.7382,241.7382,241.3099,241.3197,5872.0
2022-12-12 12:25:00,247.9,248.27,247.9,248.2,4078.0,241.271,241.6311,241.271,241.563,4078.0
2022-12-12 12:30:00,248.26,248.49,248.14,248.49,3435.0,241.6214,241.8452,241.5046,241.8452,3435.0
2022-12-12 12:35:00,248.51,248.78,248.44,248.66,3355.0,241.8647,242.1275,241.7966,242.0107,3355.0
2022-12-12 12:40:00,248.73,248.81,248.16,248.27,6143.0,242.0788,242.1567,241.5241,241.6311,6143.0
2022-12-12 12:45:00,248.31,248.43,248.07,248.07,1980.0,241.6701,241.7868,241.4365,241.4365,1980.0
2022-12-12 12:50:00,248.17,248.24,248.01,248.24,2830.0,241.5338,241.6019,241.3781,241.6019,2830.0
2022-12-12 12:55:00,248.27,248.28,247.88,247.88,4307.0,241.6311,241.6409,241.2516,241.2516,4307.0
2022-12-12 13:00:00,248.01,248.26,247.65,247.65,7889.0,241.3781,241.6214,241.0277,241.0277,7889.0
2022-12-12 13:05:00,247.77,247.99,247.76,247.99,2301.0,241.1445,241.3586,241.1348,241.3586,2301.0
2022-12-12 13:10:00,247.92,248.11,247.84,247.85,2642.0,241.2905,241.4754,241.2126,241.2224,2642.0
2022-12-12 13:15:00,247.96,248.31,247.87,248.15,4834.0,241.3294,241.6701,241.2418,241.5143,4834.0
2022-12-12 13:20:00,248.15,248.3,248.13,248.3,3051.0,241.5143,241.6603,241.4949,241.6603,3051.0
2022-12-12 13:25:00,248.3,248.46,248.27,248.4,6224.0,241.6603,241.816,241.6311,241.7576,6224.0
2022-12-12 13:30:00,248.45,248.82,248.45,248.75,7025.0,241.8063,242.1664,241.8063,242.0983,7025.0
2022-12-12 13:35:00,248.73,248.85,248.69,248.69,6936.0,242.0788,242.1956,242.0399,242.0399,6936.0
2022-12-12 13:40:00,248.7,248.79,248.69,248.77,3972.0,242.0496,242.1372,242.0399,242.1178,3972.0
2022-12-12 13:45:00,248.71,248.91,248.65,248.79,7991.0,242.0594,242.254,242.001,242.1372,7991.0
2022-12-12 13:50:00,248.79,248.93,248.74,248.78,7125.0,242.1372,242.2735,242.0886,242.1275,7125.0
2022-12-12 13:55:00,248.74,249.03,248.69,249.03,4205.0,242.0886,242.3708,242.0399,242.3708,4205.0
2022-12-12 14:00:00,249.01,249.03,248.6,248.7,9440.0,242.3513,242.3708,241.9523,242.0496,9440.0
2022-12-12 14:05:00,248.74,248.75,248.67,248.72,2144.0,242.0886,242.0983,242.0204,242.0691,2144.0
2022-12-12 14:10:00,248.58,248.66,248.48,248.59,3895.0,241.9328,242.0107,241.8355,241.9426,3895.0
2022-12-12 14:15:00,248.64,248.77,248.61,248.72,2505.0,241.9912,242.1178,241.962,242.0691,2505.0
2022-12-12 14:20:00,248.66,248.73,248.47,248.59,4786.0,242.0107,242.0788,241.8258,241.9426,4786.0
2022-12-12 14:25:00,248.53,248.79,248.52,248.7,3148.0,241.8842,242.1372,241.8744,242.0496,3148.0
2022-12-12 14:30:00,248.71,248.74,248.24,248.33,4713.0,242.0594,242.0886,241.6019,241.6895,4713.0
2022-12-12 14:35:00,248.35,248.35,248.04,248.13,8800.0,241.709,241.709,241.4073,241.4949,8800.0
2022-12-12 14:40:00,248.12,248.21,247.85,247.85,10009.0,241.4851,241.5727,241.2224,241.2224,10009.0
2022-12-12 14:45:00,247.82,248.04,247.79,247.81,3201.0,241.1932,241.4073,241.164,241.1834,3201.0
2022-12-12 14:50:00,247.83,247.96,247.76,247.9,4096.0,241.2029,241.3294,241.1348,241.271,4096.0
2022-12-12 14:55:00,247.96,248.37,247.9,248.28,7481.0,241.3294,241.7284,241.271,241.6409,7481.0
2022-12-12 15:00:00,248.4,248.64,248.4,248.5,3982.0,241.7576,241.9912,241.7576,241.855,3982.0
2022-12-12 15:05:00,248.57,249.0,248.57,248.94,5497.0,241.9231,242.3416,241.9231,242.2832,5497.0
2022-12-12 15:10:00,248.95,249.0,248.66,248.67,10572.0,242.2929,242.3416,242.0107,242.0204,10572.0
2022-12-12 15:15:00,248.72,248.77,248.61,248.7,4265.0,242.0691,242.1178,241.962,242.0496,4265.0
2022-12-12 15:20:00,248.71,249.1,248.63,249.1,10238.0,242.0594,242.4389,241.9815,242.4389,10238.0
2022-12-12 15:25:00,249.09,249.26,248.94,248.98,12021.0,242.4292,242.5946,242.2832,242.3221,12021.0
2022-12-12 15:30:00,248.94,249.3,248.85,249.17,10711.0,242.2832,242.6336,242.1956,242.5071,10711.0
2022-12-12 15:35:00,249.22,249.43,249.16,249.37,12575.0,242.5557,242.7601,242.4973,242.7017,12575.0
2022-12-12 15:40:00,249.34,249.41,249.28,249.31,11247.0,242.6725,242.7406,242.6141,242.6433,11247.0
2022-12-12 15:45:00,249.3,249.5,249.21,249.24,15897.0,242.6336,242.8282,242.546,242.5752,15897.0
2022-12-12 15:50:00,249.27,249.41,248.97,249.13,23597.0,242.6044,242.7406,242.3124,242.4681,23597.0
2022-12-12 15:55:00,249.19,249.39,249.05,249.18,69765.0,242.5265,242.7212,242.3903,242.5168,69765.0
2022-12-13 09:30:00,257.72,258.68,255.49,255.49,56357.0,250.8284,251.7628,248.6581,248.6581,56357.0
2022-12-13 09:35:00,255.81,256.59,254.45,255.67,23946.0,248.9695,249.7286,247.6459,248.8332,23946.0
2022-12-13 09:40:00,255.94,256.96,255.46,256.4,38451.0,249.096,250.0887,248.6289,249.5437,38451.0
2022-12-13 09:45:00,256.37,256.96,255.75,256.37,22024.0,249.5145,250.0887,248.9111,249.5145,22024.0
2022-12-13 09:50:00,256.35,258.0,256.26,257.57,29282.0,249.4951,251.1009,249.4075,250.6824,29282.0
2022-12-13 09:55:00,257.56,258.02,256.78,257.01,15961.0,250.6727,251.1204,249.9136,250.1374,15961.0
2022-12-13 10:00:00,256.98,257.0,255.51,255.79,16121.0,250.1082,250.1277,248.6775,248.95,16121.0
2022-12-13 10:05:00,255.92,256.03,254.9,256.03,5929.0,249.0766,249.1836,248.0838,249.1836,5929.0
2022-12-13 10:10:00,256.37,256.65,255.69,256.24,7137.0,249.5145,249.787,248.8527,249.388,7137.0
2022-12-13 10:15:00,256.23,256.35,255.0,255.87,9727.0,249.3783,249.4951,248.1812,249.0279,9727.0
2022-12-13 10:20:00,255.74,255.95,254.43,254.64,17588.0,248.9014,249.1058,247.6264,247.8308,17588.0
2022-12-13 10:25:00,254.49,255.02,254.19,254.72,10766.0,247.6848,248.2006,247.3928,247.9086,10766.0
2022-12-13 10:30:00,254.86,255.43,254.07,255.11,6528.0,248.0449,248.5997,247.276,248.2882,6528.0
2022-12-13 10:35:00,255.1,255.45,253.67,253.67,28212.0,248.2785,248.6191,246.8867,246.8867,28212.0
2022-12-13 10:40:00,253.71,253.79,253.09,253.55,4352.0,246.9257,247.0035,246.3222,246.7699,4352.0
2022-12-13 10:45:00,253.85,254.38,253.26,253.28,10995.0,247.0619,247.5777,246.4877,246.5072,10995.0
2022-12-13 10:50:00,253.34,254.48,253.34,254.11,9363.0,246.5655,247.6751,246.5655,247.315,9363.0
2022-12-13 10:55:00,254.21,254.43,253.73,254.1,5949.0,247.4123,247.6264,246.9451,247.3052,5949.0
2022-12-13 11:00:00,254.16,254.32,253.82,254.14,8221.0,247.3636,247.5193,247.0327,247.3442,8221.0
2022-12-13 11:05:00,254.16,254.27,253.75,253.99,3715.0,247.3636,247.4707,246.9646,247.1982,3715.0
2022-12-13 11:10:00,254.23,254.91,254.17,254.91,6244.0,247.4317,248.0936,247.3734,248.0936,6244.0
2022-12-13 11:15:00,254.84,255.12,254.47,254.76,4748.0,248.0254,248.2979,247.6653,247.9476,4748.0
2022-12-13 11:20:00,254.62,254.62,253.72,253.79,9486.0,247.8113,247.8113,246.9354,247.0035,9486.0
2022-12-13 11:25:00,253.71,254.08,253.7,254.08,3418.0,246.9257,247.2858,246.9159,247.2858,3418.0
2022-12-13 11:30:00,254.08,255.36,254.08,255.2,8764.0,247.2858,248.5315,247.2858,248.3758,8764.0
2022-12-13 11:35:00,255.33,255.33,254.94,254.97,9963.0,248.5023,248.5023,248.1228,248.152,9963.0
2022-12-13 11:40:00,254.93,254.93,254.24,254.56,12608.0,248.113,248.113,247.4415,247.7529,12608.0
2022-12-13 11:45:00,254.55,254.55,252.78,252.93,10032.0,247.7432,247.7432,246.0205,246.1665,10032.0
2022-12-13 11:50:00,252.83,252.89,251.9,252.89,6716.0,246.0692,246.1276,245.1641,246.1276,6716.0
2022-12-13 11:55:00,252.92,254.2,252.78,254.19,30185.0,246.1568,247.4026,246.0205,247.3928,30185.0
2022-12-13 12:00:00,254.14,254.58,254.01,254.47,18740.0,247.3442,247.7724,247.2176,247.6653,18740.0
2022-12-13 12:05:00,254.63,255.37,254.63,255.36,10753.0,247.8211,248.5413,247.8211,248.5315,10753.0
2022-12-13 12:10:00,255.37,255.38,254.33,254.49,14211.0,248.5413,248.551,247.5291,247.6848,14211.0
2022-12-13 12:15:00,254.35,254.55,253.9,253.9,25844.0,247.5485,247.7432,247.1106,247.1106,25844.0
2022-12-13 12:20:00,254.04,254.72,254.03,254.25,13871.0,247.2468,247.9086,247.2371,247.4512,13871.0
2022-12-13 12:25:00,254.33,254.77,254.33,254.61,9694.0,247.5291,247.9573,247.5291,247.8016,9694.0
2022-12-13 12:30:00,254.61,254.61,253.82,254.27,12451.0,247.8016,247.8016,247.0327,247.4707,12451.0
2022-12-13 12:35:00,254.34,254.96,254.21,254.96,10679.0,247.5388,248.1422,247.4123,248.1422,10679.0
2022-12-13 12:40:00,254.96,255.03,254.28,254.53,28301.0,248.1422,248.2104,247.4804,247.7237,28301.0
2022-12-13 12:45:00,254.81,255.04,253.88,253.88,15818.0,247.9962,248.2201,247.0911,247.0911,15818.0
2022-12-13 12:50:00,253.94,254.35,253.59,253.77,12951.0,247.1495,247.5485,246.8089,246.984,12951.0
2022-12-13 12:55:00,253.64,253.87,253.49,253.55,3685.0,246.8575,247.0814,246.7115,246.7699,3685.0
2022-12-13 13:00:00,253.67,254.14,253.59,254.07,4522.0,246.8867,247.3442,246.8089,247.276,4522.0
2022-12-13 13:05:00,254.13,254.2,253.76,253.86,2425.0,247.3344,247.4026,246.9743,247.0716,2425.0
2022-12-13 13:10:00,254.34,254.74,254.22,254.74,2662.0,247.5388,247.9281,247.422,247.9281,2662.0
2022-12-13 13:15:00,254.79,255.14,254.64,254.9,4328.0,247.9768,248.3174,247.8308,248.0838,4328.0
2022-12-13 13:20:00,254.95,255.31,254.85,255.25,2514.0,248.1325,248.4829,248.0352,248.4245,2514.0
2022-12-13 13:25:00,255.23,255.23,254.99,255.0,3590.0,248.405,248.405,248.1714,248.1812,3590.0
2022-12-13 13:30:00,255.13,255.44,254.95,254.95,2811.0,248.3077,248.6094,248.1325,248.1325,2811.0
2022-12-13 13:35:00,254.75,255.15,254.75,255.1,1898.0,247.9378,248.3271,247.9378,248.2785,1898.0
2022-12-13 13:40:00,254.97,255.08,254.8,255.07,2432.0,248.152,248.259,247.9865,248.2493,2432.0
2022-12-13 13:45:00,254.94,254.99,254.0,254.43,15798.0,248.1228,248.1714,247.2079,247.6264,15798.0
2022-12-13 13:50:00,254.14,254.41,254.0,254.18,2030.0,247.3442,247.6069,247.2079,247.3831,2030.0
2022-12-13 13:55:00,254.28,255.23,254.28,255.23,9017.0,247.4804,248.405,247.4804,248.405,9017.0
2022-12-13 14:00:00,255.27,255.32,254.79,254.95,12720.0,248.4439,248.4926,247.9768,248.1325,12720.0
2022-12-13 14:05:00,255.0,255.05,254.69,254.81,3906.0,248.1812,248.2298,247.8794,247.9962,3906.0
2022-12-13 14:10:00,254.46,254.76,254.41,254.43,3280.0,247.6556,247.9476,247.6069,247.6264,3280.0
2022-12-13 14:15:00,254.54,254.66,254.3,254.3,3467.0,247.7335,247.8503,247.4999,247.4999,3467.0
2022-12-13 14:20:00,254.32,254.39,254.05,254.16,2339.0,247.5193,247.5875,247.2566,247.3636,2339.0
2022-12-13 14:25:00,254.06,254.64,253.96,254.48,7642.0,247.2663,247.8308,247.169,247.6751,7642.0
2022-12-13 14:30:00,254.48,254.68,254.35,254.66,2614.0,247.6751,247.8697,247.5485,247.8503,2614.0
2022-12-13 14:35:00,254.83,255.23,254.82,255.23,4371.0,248.0157,248.405,248.006,248.405,4371.0
2022-12-13 14:40:00,255.35,255.9,255.2,255.9,6956.0,248.5218,249.0571,248.3758,249.0571,6956.0
2022-12-13 14:45:00,255.9,255.98,255.7,255.71,6771.0,249.0571,249.135,248.8624,248.8722,6771.0
2022-12-13 14:50:00,255.71,255.71,254.83,255.15,16924.0,248.8722,248.8722,248.0157,248.3271,16924.0
2022-12-13 14:55:00,254.98,255.1,254.82,254.97,4109.0,248.1617,248.2785,248.006,248.152,4109.0
2022-12-13 15:00:00,254.84,254.84,253.92,254.0,4774.0,248.0254,248.0254,247.13,247.2079,4774.0
2022-12-13 15:05:00,253.96,254.34,253.95,254.28,6320.0,247.169,247.5388,247.1592,247.4804,6320.0
2022-12-13 15:10:00,254.2,254.33,254.09,254.12,4107.0,247.4026,247.5291,247.2955,247.3247,4107.0
2022-12-13 15:15:00,254.14,254.64,254.08,254.58,7490.0,247.3442,247.8308,247.2858,247.7724,7490.0
2022-12-13 15:20:00,254.53,254.8,254.35,254.51,12654.0,247.7237,247.9865,247.5485,247.7043,12654.0
2022-12-13 15:25:00,254.54,254.6,254.14,254.38,6181.0,247.7335,247.7919,247.3442,247.5777,6181.0
2022-12-13 15:30:00,254.7,255.43,254.69,255.31,5908.0,247.8892,248.5997,247.8794,248.4829,5908.0
2022-12-13 15:35:00,255.35,255.39,254.72,254.78,8195.0,248.5218,248.5607,247.9086,247.967,8195.0
2022-12-13 15:40:00,254.77,255.07,254.62,254.92,11631.0,247.9573,248.2493,247.8113,248.1033,11631.0
2022-12-13 15:45:00,254.98,255.32,254.46,254.46,16946.0,248.1617,248.4926,247.6556,247.6556,16946.0
2022-12-13 15:50:00,254.7,255.4,254.69,254.99,22862.0,247.8892,248.5705,247.8794,248.1714,22862.0
2022-12-13 15:55:00,254.97,254.97,253.79,254.07,73027.0,248.152,248.152,247.0035,247.276,73027.0
2022-12-14 09:30:00,253.42,255.7,252.66,255.7,19378.0,246.6434,248.8624,245.9037,248.8624,19378.0
2022-12-14 09:35:00,255.5,255.75,254.49,255.37,12936.0,248.6678,248.9111,247.6848,248.5413,12936.0
2022-12-14 09:40:00,255.37,255.97,254.73,255.47,12770.0,248.5413,249.1252,247.9184,248.6386,12770.0
2022-12-14 09:45:00,255.47,256.49,255.06,256.47,6643.0,248.6386,249.6313,248.2396,249.6118,6643.0
2022-12-14 09:50:00,256.49,257.05,256.46,256.9,4701.0,249.6313,250.1763,249.6021,250.0304,4701.0
2022-12-14 09:55:00,256.78,257.32,256.5,257.22,6923.0,249.9136,250.4391,249.641,250.3418,6923.0
2022-12-14 10:00:00,257.16,257.89,257.16,257.64,4778.0,250.2834,250.9939,250.2834,250.7506,4778.0
2022-12-14 10:05:00,257.74,258.08,257.5,258.08,3026.0,250.8479,251.1788,250.6143,251.1788,3026.0
2022-12-14 10:10:00,258.06,258.3,257.71,257.81,7207.0,251.1593,251.3929,250.8187,250.916,7207.0
2022-12-14 10:15:00,257.74,257.99,257.55,257.56,3232.0,250.8479,251.0912,250.663,250.6727,3232.0
2022-12-14 10:20:00,257.45,257.62,257.27,257.42,2420.0,250.5656,250.7311,250.3905,250.5364,2420.0
2022-12-14 10:25:00,257.4,257.75,257.3,257.75,5390.0,250.517,250.8576,250.4197,250.8576,5390.0
2022-12-14 10:30:00,257.62,257.81,257.58,257.58,2325.0,250.7311,250.916,250.6922,250.6922,2325.0
2022-12-14 10:35:00,257.61,257.85,257.6,257.8,1100.0,250.7214,250.9549,250.7116,250.9063,1100.0
2022-12-14 10:40:00,257.96,258.14,257.75,257.89,9026.0,251.062,251.2372,250.8576,250.9939,9026.0
2022-12-14 10:45:00,257.88,258.06,257.68,257.71,1701.0,250.9841,251.1593,250.7895,250.8187,1701.0
2022-12-14 10:50:00,257.92,257.96,257.25,257.36,5496.0,251.0231,251.062,250.371,250.4781,5496.0
2022-12-14 10:55:00,257.35,257.37,256.89,257.18,5623.0,250.4683,250.4878,250.0206,250.3029,5623.0
2022-12-14 11:00:00,257.18,257.59,257.17,257.35,4222.0,250.3029,250.7019,250.2931,250.4683,4222.0
2022-12-14 11:05:00,257.4,257.4,257.27,257.27,812.0,250.517,250.517,250.3905,250.3905,812.0
2022-12-14 11:10:00,257.35,257.52,257.31,257.51,3183.0,250.4683,250.6338,250.4294,250.624,3183.0
2022-12-14 11:15:00,257.44,257.6,257.37,257.6,3672.0,250.5559,250.7116,250.4878,250.7116,3672.0
2022-12-14 11:20:00,257.7,257.94,257.49,257.5,8625.0,250.809,251.0425,250.6046,250.6143,8625.0
2022-12-14 11:25:00,257.58,258.18,257.48,258.09,3728.0,250.6922,251.2761,250.5948,251.1885,3728.0
2022-12-14 11:30:00,258.18,258.25,258.02,258.18,5059.0,251.2761,251.3443,251.1204,251.2761,5059.0
2022-12-14 11:35:00,258.19,258.4,258.15,258.29,7158.0,251.2859,251.4902,251.2469,251.3832,7158.0
2022-12-14 11:40:00,258.31,258.37,257.81,257.85,6582.0,251.4026,251.461,250.916,250.9549,6582.0
2022-12-14 11:45:00,257.84,258.12,257.84,258.1,3587.0,250.9452,251.2177,250.9452,251.1983,3587.0
2022-12-14 11:50:00,258.11,258.25,258.04,258.25,5066.0,251.208,251.3443,251.1399,251.3443,5066.0
2022-12-14 11:55:00,258.26,258.29,257.67,257.71,17503.0,251.354,251.3832,250.7798,250.8187,17503.0
2022-12-14 12:00:00,257.73,257.82,257.57,257.69,6195.0,250.8382,250.9258,250.6824,250.7992,6195.0
2022-12-14 12:05:00,257.69,257.95,257.6,257.92,2329.0,250.7992,251.0523,250.7116,251.0231,2329.0
2022-12-14 12:10:00,257.89,257.99,257.72,257.9,2520.0,250.9939,251.0912,250.8284,251.0036,2520.0
2022-12-14 12:15:00,257.9,257.97,257.61,257.74,11148.0,251.0036,251.0717,250.7214,250.8479,11148.0
2022-12-14 12:20:00,257.75,257.84,257.51,257.84,3782.0,250.8576,250.9452,250.624,250.9452,3782.0
2022-12-14 12:25:00,257.87,258.05,257.69,257.98,11348.0,250.9744,251.1496,250.7992,251.0815,11348.0
2022-12-14 12:30:00,258.04,258.57,258.04,258.36,11821.0,251.1399,251.6557,251.1399,251.4513,11821.0
2022-12-14 12:35:00,258.37,258.42,257.9,258.29,5054.0,251.461,251.5097,251.0036,251.3832,5054.0
2022-12-14 12:40:00,258.21,258.23,258.02,258.11,2005.0,251.3053,251.3248,251.1204,251.208,2005.0
2022-12-14 12:45:00,258.17,258.19,257.74,257.88,3181.0,251.2664,251.2859,250.8479,250.9841,3181.0
2022-12-14 12:50:00,257.77,257.77,257.52,257.58,2410.0,250.8771,250.8771,250.6338,250.6922,2410.0
2022-12-14 12:55:00,257.58,257.66,257.48,257.5,2746.0,250.6922,250.77,250.5948,250.6143,2746.0
2022-12-14 13:00:00,257.39,257.8,257.39,257.7,3308.0,250.5072,250.9063,250.5072,250.809,3308.0
2022-12-14 13:05:00,257.82,257.88,257.65,257.72,3661.0,250.9258,250.9841,250.7603,250.8284,3661.0
2022-12-14 13:10:00,257.84,257.97,257.73,257.84,4333.0,250.9452,251.0717,250.8382,250.9452,4333.0
2022-12-14 13:15:00,257.65,257.87,257.38,257.52,7789.0,250.7603,250.9744,250.4975,250.6338,7789.0
2022-12-14 13:20:00,257.51,257.8,257.42,257.47,9579.0,250.624,250.9063,250.5364,250.5851,9579.0
2022-12-14 13:25:00,257.46,257.53,257.12,257.12,6149.0,250.5754,250.6435,250.2445,250.2445,6149.0
2022-12-14 13:30:00,257.17,257.35,257.04,257.23,2506.0,250.2931,250.4683,250.1666,250.3515,2506.0
2022-12-14 13:35:00,257.21,257.37,257.06,257.37,6930.0,250.3321,250.4878,250.1861,250.4878,6930.0
2022-12-14 13:40:00,257.4,257.4,256.91,257.04,5402.0,250.517,250.517,250.0401,250.1666,5402.0
2022-12-14 13:45:00,257.05,257.21,256.77,256.77,3418.0,250.1763,250.3321,249.9038,249.9038,3418.0
2022-12-14 13:50:00,256.84,256.98,256.73,256.94,3507.0,249.972,250.1082,249.8649,250.0693,3507.0
2022-12-14 13:55:00,256.96,257.69,256.96,257.27,5666.0,250.0887,250.7992,250.0887,250.3905,5666.0
2022-12-14 14:00:00,257.15,257.15,254.67,255.08,27548.0,250.2737,250.2737,247.86,248.259,27548.0
2022-12-14 14:05:00,254.84,254.94,253.34,253.46,15899.0,248.0254,248.1228,246.5655,246.6823,15899.0
2022-12-14 14:10:00,253.46,254.43,253.14,253.98,17300.0,246.6823,247.6264,246.3709,247.1884,17300.0
2022-12-14 14:15:00,253.89,254.49,253.43,254.18,10919.0,247.1008,247.6848,246.6531,247.3831,10919.0
2022-12-14 14:20:00,254.15,254.29,253.89,254.05,5216.0,247.3539,247.4901,247.1008,247.2566,5216.0
2022-12-14 14:25:00,254.17,254.29,253.72,253.77,6319.0,247.3734,247.4901,246.9354,246.984,6319.0
2022-12-14 14:30:00,253.5,253.8,251.45,251.55,6500.0,246.7213,247.0132,244.7261,244.8234,6500.0
2022-12-14 14:35:00,251.44,252.49,251.44,252.2,4788.0,244.7164,245.7383,244.7164,245.456,4788.0
2022-12-14 14:40:00,252.36,253.65,252.09,253.21,6224.0,245.6118,246.8673,245.349,246.439,6224.0
2022-12-14 14:45:00,252.73,253.11,251.99,252.9,11673.0,245.9719,246.3417,245.2516,246.1373,11673.0
2022-12-14 14:50:00,252.87,253.26,251.94,252.75,4289.0,246.1081,246.4877,245.203,245.9913,4289.0
2022-12-14 14:55:00,252.82,253.3,252.48,253.03,4109.0,246.0595,246.5266,245.7285,246.2638,4109.0
2022-12-14 15:00:00,253.02,254.11,252.76,254.11,10402.0,246.2541,247.315,246.0011,247.315,10402.0
2022-12-14 15:05:00,253.71,254.03,253.27,253.76,6106.0,246.9257,247.2371,246.4974,246.9743,6106.0
2022-12-14 15:10:00,253.78,255.54,253.69,254.86,6684.0,246.9938,248.7067,246.9062,248.0449,6684.0
2022-12-14 15:15:00,254.94,254.94,253.86,254.17,3483.0,248.1228,248.1228,247.0716,247.3734,3483.0
2022-12-14 15:20:00,254.08,254.37,253.88,253.94,7407.0,247.2858,247.568,247.0911,247.1495,7407.0
2022-12-14 15:25:00,254.09,254.09,252.69,252.7,8233.0,247.2955,247.2955,245.9329,245.9427,8233.0
2022-12-14 15:30:00,252.38,252.65,251.98,252.4,8343.0,245.6312,245.894,245.2419,245.6507,8343.0
2022-12-14 15:35:00,252.36,252.62,251.95,252.37,7422.0,245.6118,245.8648,245.2127,245.6215,7422.0
2022-12-14 15:40:00,252.48,253.1,252.42,253.01,8426.0,245.7285,246.332,245.6701,246.2444,8426.0
2022-12-14 15:45:00,253.01,253.63,252.72,253.4,23351.0,246.2444,246.8478,245.9621,246.6239,23351.0
2022-12-14 15:50:00,253.4,254.17,253.39,253.93,19230.0,246.6239,247.3734,246.6142,247.1398,19230.0
2022-12-14 15:55:00,253.83,254.12,253.69,253.77,45629.0,247.0424,247.3247,246.9062,246.984,45629.0
2022-12-15 09:30:00,249.8,250.68,249.15,249.6,20328.0,243.1202,243.9767,242.4876,242.9256,20328.0
2022-12-15 09:35:00,249.74,249.74,248.84,249.2,5173.0,243.0618,243.0618,242.1859,242.5363,5173.0
2022-12-15 09:40:00,248.99,249.08,248.3,248.7,7073.0,242.3319,242.4195,241.6603,242.0496,7073.0
2022-12-15 09:45:00,249.06,249.18,248.22,248.24,5414.0,242.4,242.5168,241.5825,241.6019,5414.0
2022-12-15 09:50:00,248.32,248.71,248.07,248.17,5914.0,241.6798,242.0594,241.4365,241.5338,5914.0
2022-12-15 09:55:00,248.27,248.27,247.44,247.47,8380.0,241.6311,241.6311,240.8233,240.8525,8380.0
2022-12-15 10:00:00,247.39,247.51,246.71,246.82,5496.0,240.7747,240.8914,240.1128,240.2199,5496.0
2022-12-15 10:05:00,246.6,247.37,246.59,247.21,4882.0,240.0058,240.7552,239.996,240.5995,4882.0
2022-12-15 10:10:00,247.09,247.49,246.91,247.21,3991.0,240.4827,240.872,240.3075,240.5995,3991.0
2022-12-15 10:15:00,247.16,247.73,246.92,247.66,4103.0,240.5508,241.1056,240.3172,241.0374,4103.0
2022-12-15 10:20:00,247.55,247.71,247.12,247.54,13736.0,240.9304,241.0861,240.5119,240.9206,13736.0
2022-12-15 10:25:00,247.54,247.63,247.4,247.52,3110.0,240.9206,241.0082,240.7844,240.9012,3110.0
2022-12-15 10:30:00,247.19,247.62,246.8,247.49,4220.0,240.58,240.9985,240.2004,240.872,4220.0
2022-12-15 10:35:00,247.62,248.41,247.62,248.4,2344.0,240.9985,241.7674,240.9985,241.7576,2344.0
2022-12-15 10:40:00,248.32,248.4,248.18,248.34,1040.0,241.6798,241.7576,241.5435,241.6993,1040.0
2022-12-15 10:45:00,248.2,248.65,248.18,248.47,5602.0,241.563,242.001,241.5435,241.8258,5602.0
2022-12-15 10:50:00,248.44,248.54,248.1,248.13,7432.0,241.7966,241.8939,241.4657,241.4949,7432.0
2022-12-15 10:55:00,248.02,248.02,247.64,247.95,1720.0,241.3878,241.3878,241.018,241.3197,1720.0
2022-12-15 11:00:00,248.03,248.17,247.85,248.14,2326.0,241.3975,241.5338,241.2224,241.5046,2326.0
2022-12-15 11:05:00,248.04,248.04,247.61,247.61,6487.0,241.4073,241.4073,240.9888,240.9888,6487.0
2022-12-15 11:10:00,247.51,247.51,247.07,247.07,2500.0,240.8914,240.8914,240.4632,240.4632,2500.0
2022-12-15 11:15:00,247.03,247.48,246.85,247.48,3806.0,240.4243,240.8622,240.2491,240.8622,3806.0
2022-12-15 11:20:00,247.47,247.81,247.46,247.58,2337.0,240.8525,241.1834,240.8428,240.9596,2337.0
2022-12-15 11:25:00,247.68,247.98,247.61,247.95,6519.0,241.0569,241.3489,240.9888,241.3197,6519.0
2022-12-15 11:30:00,247.95,247.95,247.58,247.89,6079.0,241.3197,241.3197,240.9596,241.2613,6079.0
2022-12-15 11:35:00,247.95,248.26,247.94,248.12,2984.0,241.3197,241.6214,241.3099,241.4851,2984.0
2022-12-15 11:40:00,248.12,248.13,247.78,247.96,3506.0,241.4851,241.4949,241.1542,241.3294,3506.0
2022-12-15 11:45:00,248.02,248.02,247.32,247.32,2658.0,241.3878,241.3878,240.7065,240.7065,2658.0
2022-12-15 11:50:00,247.32,247.55,247.16,247.42,2932.0,240.7065,240.9304,240.5508,240.8039,2932.0
2022-12-15 11:55:00,247.41,247.73,247.38,247.73,3061.0,240.7941,241.1056,240.7649,241.1056,3061.0
2022-12-15 12:00:00,247.61,247.97,247.6,247.6,3421.0,240.9888,241.3391,240.979,240.979,3421.0
2022-12-15 12:05:00,247.66,247.7,247.35,247.46,1616.0,241.0374,241.0764,240.7357,240.8428,1616.0
2022-12-15 12:10:00,247.46,247.86,247.33,247.86,3057.0,240.8428,241.2321,240.7163,241.2321,3057.0
2022-12-15 12:15:00,247.96,248.04,247.74,247.88,3199.0,241.3294,241.4073,241.1153,241.2516,3199.0
2022-12-15 12:20:00,247.92,247.99,247.79,247.81,2139.0,241.2905,241.3586,241.164,241.1834,2139.0
2022-12-15 12:25:00,247.81,248.22,247.81,248.14,2199.0,241.1834,241.5825,241.1834,241.5046,2199.0
2022-12-15 12:30:00,248.23,248.45,248.02,248.45,2305.0,241.5922,241.8063,241.3878,241.8063,2305.0
2022-12-15 12:35:00,248.42,248.6,248.15,248.22,3552.0,241.7771,241.9523,241.5143,241.5825,3552.0
2022-12-15 12:40:00,248.26,248.27,247.76,247.85,4463.0,241.6214,241.6311,241.1348,241.2224,4463.0
2022-12-15 12:45:00,247.72,247.79,247.48,247.79,3834.0,241.0958,241.164,240.8622,241.164,3834.0
2022-12-15 12:50:00,247.7,247.85,247.57,247.57,1923.0,241.0764,241.2224,240.9498,240.9498,1923.0
2022-12-15 12:55:00,247.51,247.52,247.14,247.31,3935.0,240.8914,240.9012,240.5313,240.6968,3935.0
2022-12-15 13:00:00,247.32,247.38,246.88,246.98,4671.0,240.7065,240.7649,240.2783,240.3756,4671.0
2022-12-15 13:05:00,246.96,246.97,246.52,246.68,4377.0,240.3562,240.3659,239.9279,240.0836,4377.0
2022-12-15 13:10:00,246.63,246.89,246.59,246.8,4863.0,240.035,240.288,239.996,240.2004,4863.0
2022-12-15 13:15:00,246.78,247.0,246.73,246.73,3254.0,240.181,240.3951,240.1323,240.1323,3254.0
2022-12-15 13:20:00,246.75,246.85,246.51,246.54,3508.0,240.1518,240.2491,239.9182,239.9474,3508.0
2022-12-15 13:25:00,246.47,246.83,246.43,246.8,4240.0,239.8793,240.2296,239.8403,240.2004,4240.0
2022-12-15 13:30:00,246.63,246.89,246.61,246.82,4097.0,240.035,240.288,240.0155,240.2199,4097.0
2022-12-15 13:35:00,246.75,246.89,246.64,246.84,2926.0,240.1518,240.288,240.0447,240.2394,2926.0
2022-12-15 13:40:00,246.84,246.88,246.27,246.52,6633.0,240.2394,240.2783,239.6846,239.9279,6633.0
2022-12-15 13:45:00,246.69,246.69,246.5,246.57,2494.0,240.0934,240.0934,239.9085,239.9766,2494.0
2022-12-15 13:50:00,246.58,246.61,246.38,246.51,4920.0,239.9863,240.0155,239.7917,239.9182,4920.0
2022-12-15 13:55:00,246.51,246.72,246.49,246.66,5695.0,239.9182,240.1226,239.8987,240.0642,5695.0
2022-12-15 14:00:00,246.64,246.77,246.57,246.57,2645.0,240.0447,240.1712,239.9766,239.9766,2645.0
2022-12-15 14:05:00,246.55,246.6,246.24,246.25,6087.0,239.9571,240.0058,239.6554,239.6651,6087.0
2022-12-15 14:10:00,246.19,246.3,246.04,246.04,3576.0,239.6067,239.7138,239.4608,239.4608,3576.0
2022-12-15 14:15:00,245.96,246.37,245.96,246.37,6119.0,239.3829,239.7819,239.3829,239.7819,6119.0
2022-12-15 14:20:00,246.28,246.46,246.26,246.28,4794.0,239.6943,239.8695,239.6749,239.6943,4794.0
2022-12-15 14:25:00,246.2,246.38,246.11,246.23,5752.0,239.6165,239.7917,239.5289,239.6457,5752.0
2022-12-15 14:30:00,246.33,246.6,246.21,246.59,4574.0,239.743,240.0058,239.6262,239.996,4574.0
2022-12-15 14:35:00,246.56,246.89,246.28,246.72,7634.0,239.9668,240.288,239.6943,240.1226,7634.0
2022-12-15 14:40:00,246.7,246.85,246.69,246.77,3227.0,240.1031,240.2491,240.0934,240.1712,3227.0
2022-12-15 14:45:00,246.84,246.84,246.48,246.61,3139.0,240.2394,240.2394,239.889,240.0155,3139.0
2022-12-15 14:50:00,246.7,246.77,246.45,246.77,5349.0,240.1031,240.1712,239.8598,240.1712,5349.0
2022-12-15 14:55:00,246.72,247.15,246.72,247.07,3148.0,240.1226,240.5411,240.1226,240.4632,3148.0
2022-12-15 15:00:00,247.13,247.32,247.03,247.03,5781.0,240.5216,240.7065,240.4243,240.4243,5781.0
2022-12-15 15:05:00,247.0,247.2,246.97,247.18,9275.0,240.3951,240.5897,240.3659,240.5703,9275.0
2022-12-15 15:10:00,247.16,247.22,246.57,246.59,12792.0,240.5508,240.6092,239.9766,239.996,12792.0
2022-12-15 15:15:00,246.6,246.63,246.32,246.32,12398.0,240.0058,240.035,239.7333,239.7333,12398.0
2022-12-15 15:20:00,246.31,246.44,246.12,246.21,9459.0,239.7235,239.8501,239.5386,239.6262,9459.0
2022-12-15 15:25:00,246.15,246.57,246.03,246.56,16477.0,239.5678,239.9766,239.451,239.9668,16477.0
2022-12-15 15:30:00,246.58,246.89,246.58,246.74,11274.0,239.9863,240.288,239.9863,240.142,11274.0
2022-12-15 15:35:00,246.79,246.81,246.09,246.28,14653.0,240.1907,240.2102,239.5094,239.6943,14653.0
2022-12-15 15:40:00,246.28,246.28,245.43,245.45,11513.0,239.6943,239.6943,238.8671,238.8865,11513.0
2022-12-15 15:45:00,245.39,245.55,245.27,245.34,26579.0,238.8281,238.9839,238.7113,238.7795,26579.0
2022-12-15 15:50:00,245.36,245.7,245.21,245.32,67636.0,238.7989,239.1298,238.6529,238.76,67636.0
2022-12-15 15:55:00,245.3,245.37,244.89,245.09,182526.0,238.7405,238.8087,238.3415,238.5362,182526.0
2022-12-16 09:30:00,242.17,243.75,240.55,241.82,217828.0,235.6942,237.232,234.1176,235.3536,217828.0
2022-12-16 09:35:00,242.17,242.4,241.36,242.2,13326.0,235.6942,235.9181,234.9059,235.7234,13326.0
2022-12-16 09:40:00,242.23,242.8,241.79,241.96,11920.0,235.7526,236.3074,235.3244,235.4899,11920.0
2022-12-16 09:45:00,242.15,242.37,241.28,241.52,17615.0,235.6748,235.8889,234.828,235.0616,17615.0
2022-12-16 09:50:00,241.58,242.31,241.23,241.66,35102.0,235.12,235.8305,234.7794,235.1979,35102.0
2022-12-16 09:55:00,241.82,242.02,241.36,241.82,5065.0,235.3536,235.5483,234.9059,235.3536,5065.0
2022-12-16 10:00:00,241.78,241.78,240.88,240.99,17604.0,235.3147,235.3147,234.4387,234.5458,17604.0
2022-12-16 10:05:00,241.11,241.11,240.18,240.28,9253.0,234.6626,234.6626,233.7575,233.8548,9253.0
2022-12-16 10:10:00,240.33,240.34,239.09,239.1,19539.0,233.9034,233.9132,232.6966,232.7063,19539.0
2022-12-16 10:15:00,239.07,239.07,237.74,237.94,22637.0,232.6771,232.6771,231.3827,231.5774,22637.0
2022-12-16 10:20:00,237.93,238.16,237.36,237.39,21494.0,231.5676,231.7915,231.0129,231.0421,21494.0
2022-12-16 10:25:00,237.36,237.48,236.34,236.34,10661.0,231.0129,231.1297,230.0201,230.0201,10661.0
2022-12-16 10:30:00,236.52,236.73,235.92,235.92,14189.0,230.1953,230.3997,229.6114,229.6114,14189.0
2022-12-16 10:35:00,236.01,236.81,235.81,236.65,26571.0,229.699,230.4776,229.5043,230.3218,26571.0
2022-12-16 10:40:00,236.65,238.34,236.51,237.63,90419.0,230.3218,231.9667,230.1856,231.2756,90419.0
2022-12-16 10:45:00,237.53,238.24,237.42,237.99,10730.0,231.1783,231.8693,231.0713,231.626,10730.0
2022-12-16 10:50:00,237.97,238.94,237.86,238.94,12634.0,231.6066,232.5506,231.4995,232.5506,12634.0
2022-12-16 10:55:00,238.98,239.6,238.83,239.35,16058.0,232.5895,233.193,232.4436,232.9496,16058.0
2022-12-16 11:00:00,239.53,240.2,239.09,239.77,32369.0,233.1248,233.7769,232.6966,233.3584,32369.0
2022-12-16 11:05:00,239.73,239.73,238.95,238.95,5224.0,233.3195,233.3195,232.5603,232.5603,5224.0
2022-12-16 11:10:00,238.85,239.72,238.64,239.72,7946.0,232.463,233.3098,232.2586,233.3098,7946.0
2022-12-16 11:15:00,239.71,239.79,239.4,239.47,6710.0,233.3,233.3779,232.9983,233.0664,6710.0
2022-12-16 11:20:00,239.46,239.58,238.85,238.93,5903.0,233.0567,233.1735,232.463,232.5409,5903.0
2022-12-16 11:25:00,238.91,238.97,238.65,238.65,4605.0,232.5214,232.5798,232.2684,232.2684,4605.0
2022-12-16 11:30:00,238.52,239.19,238.52,238.94,7392.0,232.1418,232.7939,232.1418,232.5506,7392.0
2022-12-16 11:35:00,238.87,239.22,238.82,239.22,6885.0,232.4825,232.8231,232.4338,232.8231,6885.0
2022-12-16 11:40:00,239.14,239.25,238.75,238.92,2699.0,232.7453,232.8523,232.3657,232.5311,2699.0
2022-12-16 11:45:00,238.87,239.06,238.33,238.38,30370.0,232.4825,232.6674,231.9569,232.0056,30370.0
2022-12-16 11:50:00,238.37,238.57,238.34,238.49,5017.0,231.9959,232.1905,231.9667,232.1126,5017.0
2022-12-16 11:55:00,238.38,238.48,237.91,238.09,5678.0,232.0056,232.1029,231.5482,231.7233,5678.0
2022-12-16 12:00:00,238.07,238.56,237.87,238.56,5865.0,231.7039,232.1808,231.5092,232.1808,5865.0
2022-12-16 12:05:00,238.47,238.77,238.29,238.58,14391.0,232.0932,232.3852,231.918,232.2002,14391.0
2022-12-16 12:10:00,238.65,239.06,238.64,238.8,6478.0,232.2684,232.6674,232.2586,232.4144,6478.0
2022-12-16 12:15:00,238.83,239.26,238.83,239.26,3674.0,232.4436,232.8621,232.4436,232.8621,3674.0
2022-12-16 12:20:00,239.34,239.34,238.72,239.01,8901.0,232.9399,232.9399,232.3365,232.6187,8901.0
2022-12-16 12:25:00,239.01,239.24,238.93,239.11,8149.0,232.6187,232.8426,232.5409,232.7161,8149.0
2022-12-16 12:30:00,239.17,239.6,239.05,239.6,7128.0,232.7745,233.193,232.6577,233.193,7128.0
2022-12-16 12:35:00,239.58,240.05,239.54,240.02,3933.0,233.1735,233.6309,233.1346,233.6017,3933.0
2022-12-16 12:40:00,239.95,239.96,239.4,239.53,5787.0,233.5336,233.5433,232.9983,233.1248,5787.0
2022-12-16 12:45:00,239.62,239.72,239.35,239.51,3993.0,233.2124,233.3098,232.9496,233.1054,3993.0
2022-12-16 12:50:00,239.53,239.66,239.26,239.66,7532.0,233.1248,233.2514,232.8621,233.2514,7532.0
2022-12-16 12:55:00,239.63,239.86,239.63,239.71,4184.0,233.2222,233.446,233.2222,233.3,4184.0
2022-12-16 13:00:00,239.68,239.84,239.59,239.72,5019.0,233.2708,233.4265,233.1832,233.3098,5019.0
2022-12-16 13:05:00,239.67,240.28,239.66,240.26,7385.0,233.2611,233.8548,233.2514,233.8353,7385.0
2022-12-16 13:10:00,240.19,240.19,239.63,239.63,14062.0,233.7672,233.7672,233.2222,233.2222,14062.0
2022-12-16 13:15:00,239.52,239.86,239.52,239.86,3584.0,233.1151,233.446,233.1151,233.446,3584.0
2022-12-16 13:20:00,239.51,239.78,239.49,239.49,3401.0,233.1054,233.3681,233.0859,233.0859,3401.0
2022-12-16 13:25:00,239.41,239.5,239.19,239.19,3256.0,233.008,233.0956,232.7939,232.7939,3256.0
2022-12-16 13:30:00,239.19,239.43,239.07,239.36,4560.0,232.7939,233.0275,232.6771,232.9594,4560.0
2022-12-16 13:35:00,239.27,239.41,238.91,238.91,5316.0,232.8718,233.008,232.5214,232.5214,5316.0
2022-12-16 13:40:00,239.08,239.12,238.83,238.83,4568.0,232.6869,232.7258,232.4436,232.4436,4568.0
2022-12-16 13:45:00,238.96,239.24,238.96,239.17,6004.0,232.5701,232.8426,232.5701,232.7745,6004.0
2022-12-16 13:50:00,239.1,239.15,238.77,238.77,4033.0,232.7063,232.755,232.3852,232.3852,4033.0
2022-12-16 13:55:00,238.76,238.8,238.49,238.49,6058.0,232.3754,232.4144,232.1126,232.1126,6058.0
2022-12-16 14:00:00,238.44,238.54,238.21,238.21,5935.0,232.064,232.1613,231.8401,231.8401,5935.0
2022-12-16 14:05:00,238.21,238.73,238.2,238.69,12107.0,231.8401,232.3462,231.8304,232.3073,12107.0
2022-12-16 14:10:00,238.69,239.35,238.68,239.2,14114.0,232.3073,232.9496,232.2976,232.8037,14114.0
2022-12-16 14:15:00,239.1,239.25,238.86,238.88,10084.0,232.7063,232.8523,232.4728,232.4922,10084.0
2022-12-16 14:20:00,238.95,238.97,238.48,238.54,8213.0,232.5603,232.5798,232.1029,232.1613,8213.0
2022-12-16 14:25:00,238.65,238.65,238.38,238.54,3415.0,232.2684,232.2684,232.0056,232.1613,3415.0
2022-12-16 14:30:00,238.46,238.52,237.68,237.73,15689.0,232.0834,232.1418,231.3243,231.373,15689.0
2022-12-16 14:35:00,237.72,238.09,237.67,237.87,7333.0,231.3632,231.7233,231.3146,231.5092,7333.0
2022-12-16 14:40:00,237.89,238.27,237.67,238.08,15298.0,231.5287,231.8985,231.3146,231.7136,15298.0
2022-12-16 14:45:00,238.13,238.28,237.81,238.13,4846.0,231.7623,231.9083,231.4508,231.7623,4846.0
2022-12-16 14:50:00,238.13,238.48,238.1,238.48,4262.0,231.7623,232.1029,231.7331,232.1029,4262.0
2022-12-16 14:55:00,238.56,238.89,238.33,238.89,8168.0,232.1808,232.5019,231.9569,232.5019,8168.0
2022-12-16 15:00:00,238.73,239.43,238.73,239.04,11840.0,232.3462,233.0275,232.3462,232.6479,11840.0
2022-12-16 15:05:00,239.02,239.26,238.95,239.21,7091.0,232.6285,232.8621,232.5603,232.8134,7091.0
2022-12-16 15:10:00,239.19,239.92,239.13,239.9,23052.0,232.7939,233.5044,232.7355,233.4849,23052.0
2022-12-16 15:15:00,239.96,240.15,239.66,239.68,8899.0,233.5433,233.7283,233.2514,233.2708,8899.0
2022-12-16 15:20:00,239.59,239.88,239.51,239.66,15446.0,233.1832,233.4655,233.1054,233.2514,15446.0
2022-12-16 15:25:00,239.67,239.93,239.58,239.85,12501.0,233.2611,233.5141,233.1735,233.4363,12501.0
2022-12-16 15:30:00,239.91,240.25,239.66,239.78,34999.0,233.4947,233.8256,233.2514,233.3681,34999.0
2022-12-16 15:35:00,239.84,240.1,239.78,239.92,19386.0,233.4265,233.6796,233.3681,233.5044,19386.0
2022-12-16 15:40:00,239.92,240.05,239.73,239.94,25693.0,233.5044,233.6309,233.3195,233.5239,25693.0
2022-12-16 15:45:00,239.85,240.06,239.71,240.02,41331.0,233.4363,233.6407,233.3,233.6017,41331.0
2022-12-16 15:50:00,240.05,240.24,239.53,240.05,60730.0,233.6309,233.8158,233.1248,233.6309,60730.0
2022-12-16 15:55:00,240.04,240.23,239.46,239.68,157072.0,233.6212,233.8061,233.0567,233.2708,157072.0
2022-12-19 09:30:00,239.27,239.57,237.89,238.27,15289.0,232.8718,233.1638,231.5287,231.8985,15289.0
2022-12-19 09:35:00,238.27,238.27,236.8,237.4,9190.0,231.8985,231.8985,230.4678,231.0518,9190.0
2022-12-19 09:40:00,237.33,237.55,237.05,237.5,1700.0,230.9837,231.1978,230.7112,231.1491,1700.0
2022-12-19 09:45:00,237.41,237.43,236.46,236.78,4462.0,231.0615,231.081,230.1369,230.4484,4462.0
2022-12-19 09:50:00,236.79,237.03,236.27,237.03,8345.0,230.4581,230.6917,229.952,230.6917,8345.0
2022-12-19 09:55:00,237.14,237.61,237.14,237.54,4945.0,230.7987,231.2562,230.7987,231.188,4945.0
2022-12-19 10:00:00,237.58,237.97,237.33,237.88,3511.0,231.227,231.6066,230.9837,231.519,3511.0
2022-12-19 10:05:00,238.01,238.29,237.75,238.2,5412.0,231.6455,231.918,231.3924,231.8304,5412.0
2022-12-19 10:10:00,238.3,239.09,238.3,239.09,11505.0,231.9277,232.6966,231.9277,232.6966,11505.0
2022-12-19 10:15:00,239.17,239.17,238.96,239.06,3468.0,232.7745,232.7745,232.5701,232.6674,3468.0
2022-12-19 10:20:00,239.14,239.49,239.14,239.49,6875.0,232.7453,233.0859,232.7453,233.0859,6875.0
2022-12-19 10:25:00,239.43,239.88,239.39,239.85,13768.0,233.0275,233.4655,232.9886,233.4363,13768.0
2022-12-19 10:30:00,239.74,239.74,239.13,239.19,5974.0,233.3292,233.3292,232.7355,232.7939,5974.0
2022-12-19 10:35:00,239.19,239.19,238.78,238.78,5496.0,232.7939,232.7939,232.3949,232.3949,5496.0
2022-12-19 10:40:00,238.9,239.28,238.9,239.24,3016.0,232.5117,232.8815,232.5117,232.8426,3016.0
2022-12-19 10:45:00,239.27,239.32,238.94,238.95,5234.0,232.8718,232.9205,232.5506,232.5603,5234.0
2022-12-19 10:50:00,238.86,239.12,238.7,238.75,6266.0,232.4728,232.7258,232.317,232.3657,6266.0
2022-12-19 10:55:00,238.72,238.85,238.24,238.53,37873.0,232.3365,232.463,231.8693,232.1516,37873.0
2022-12-19 11:00:00,238.47,238.47,238.18,238.27,3682.0,232.0932,232.0932,231.8109,231.8985,3682.0
2022-12-19 11:05:00,238.24,238.44,238.18,238.43,3026.0,231.8693,232.064,231.8109,232.0542,3026.0
2022-12-19 11:10:00,238.37,238.51,238.12,238.17,4745.0,231.9959,232.1321,231.7525,231.8012,4745.0
2022-12-19 11:15:00,238.17,238.64,238.17,238.46,10158.0,231.8012,232.2586,231.8012,232.0834,10158.0
2022-12-19 11:20:00,238.43,238.58,238.26,238.52,5158.0,232.0542,232.2002,231.8888,232.1418,5158.0
2022-12-19 11:25:00,238.53,238.61,238.33,238.54,3506.0,232.1516,232.2294,231.9569,232.1613,3506.0
2022-12-19 11:30:00,238.52,238.55,238.24,238.34,5229.0,232.1418,232.171,231.8693,231.9667,5229.0
2022-12-19 11:35:00,238.25,238.72,238.21,238.64,6611.0,231.8791,232.3365,231.8401,232.2586,6611.0
2022-12-19 11:40:00,238.65,238.84,238.56,238.6,6142.0,232.2684,232.4533,232.1808,232.2197,6142.0
2022-12-19 11:45:00,238.66,239.0,238.66,238.84,4310.0,232.2781,232.609,232.2781,232.4533,4310.0
2022-12-19 11:50:00,238.87,239.22,238.81,239.22,7038.0,232.4825,232.8231,232.4241,232.8231,7038.0
2022-12-19 11:55:00,239.28,239.28,238.96,239.13,8481.0,232.8815,232.8815,232.5701,232.7355,8481.0
2022-12-19 12:00:00,239.19,239.66,239.14,239.65,3154.0,232.7939,233.2514,232.7453,233.2416,3154.0
2022-12-19 12:05:00,239.56,239.64,239.43,239.51,7709.0,233.154,233.2319,233.0275,233.1054,7709.0
2022-12-19 12:10:00,239.47,239.54,239.33,239.38,5330.0,233.0664,233.1346,232.9302,232.9788,5330.0
2022-12-19 12:15:00,239.39,239.68,239.39,239.6,5532.0,232.9886,233.2708,232.9886,233.193,5532.0
2022-12-19 12:20:00,239.57,239.65,239.29,239.33,4051.0,233.1638,233.2416,232.8913,232.9302,4051.0
2022-12-19 12:25:00,239.33,239.33,238.96,238.96,2797.0,232.9302,232.9302,232.5701,232.5701,2797.0
2022-12-19 12:30:00,238.94,238.99,238.74,238.86,9576.0,232.5506,232.5993,232.356,232.4728,9576.0
2022-12-19 12:35:00,238.87,238.91,238.62,238.64,3370.0,232.4825,232.5214,232.2392,232.2586,3370.0
2022-12-19 12:40:00,238.69,238.92,238.69,238.92,6422.0,232.3073,232.5311,232.3073,232.5311,6422.0
2022-12-19 12:45:00,238.91,239.12,238.81,239.12,7715.0,232.5214,232.7258,232.4241,232.7258,7715.0
2022-12-19 12:50:00,239.13,239.25,239.02,239.1,18214.0,232.7355,232.8523,232.6285,232.7063,18214.0
2022-12-19 12:55:00,239.06,239.07,238.75,238.79,21142.0,232.6674,232.6771,232.3657,232.4046,21142.0
2022-12-19 13:00:00,238.83,238.91,238.83,238.91,2000.0,232.4436,232.5214,232.4436,232.5214,2000.0
2022-12-19 13:05:00,238.92,238.96,238.59,238.7,5538.0,232.5311,232.5701,232.21,232.317,5538.0
2022-12-19 13:10:00,238.77,239.04,238.77,239.04,3220.0,232.3852,232.6479,232.3852,232.6479,3220.0
2022-12-19 13:15:00,239.03,239.07,238.79,238.83,4309.0,232.6382,232.6771,232.4046,232.4436,4309.0
2022-12-19 13:20:00,238.91,239.15,238.91,239.15,3095.0,232.5214,232.755,232.5214,232.755,3095.0
2022-12-19 13:25:00,239.15,239.23,238.81,238.84,4689.0,232.755,232.8329,232.4241,232.4533,4689.0
2022-12-19 13:30:00,238.84,238.9,238.69,238.7,2874.0,232.4533,232.5117,232.3073,232.317,2874.0
2022-12-19 13:35:00,238.7,238.73,238.41,238.73,5833.0,232.317,232.3462,232.0348,232.3462,5833.0
2022-12-19 13:40:00,238.74,238.74,238.09,238.29,8416.0,232.356,232.356,231.7233,231.918,8416.0
2022-12-19 13:45:00,238.29,238.4,238.19,238.4,4884.0,231.918,232.0251,231.8207,232.0251,4884.0
2022-12-19 13:50:00,238.38,238.61,238.33,238.5,2717.0,232.0056,232.2294,231.9569,232.1224,2717.0
2022-12-19 13:55:00,238.4,238.49,238.34,238.4,2983.0,232.0251,232.1126,231.9667,232.0251,2983.0
2022-12-19 14:00:00,238.32,238.32,237.8,237.82,4615.0,231.9472,231.9472,231.4411,231.4606,4615.0
2022-12-19 14:05:00,237.9,238.22,237.9,237.93,10375.0,231.5384,231.8499,231.5384,231.5676,10375.0
2022-12-19 14:10:00,237.93,238.37,237.84,238.23,6991.0,231.5676,231.9959,231.48,231.8596,6991.0
2022-12-19 14:15:00,238.24,238.31,238.11,238.19,8996.0,231.8693,231.9375,231.7428,231.8207,8996.0
2022-12-19 14:20:00,238.12,238.46,238.12,238.21,4612.0,231.7525,232.0834,231.7525,231.8401,4612.0
2022-12-19 14:25:00,238.22,238.25,238.01,238.18,7154.0,231.8499,231.8791,231.6455,231.8109,7154.0
2022-12-19 14:30:00,238.16,238.62,238.1,238.59,5263.0,231.7915,232.2392,231.7331,232.21,5263.0
2022-12-19 14:35:00,238.59,238.76,238.51,238.69,6521.0,232.21,232.3754,232.1321,232.3073,6521.0
2022-12-19 14:40:00,238.71,238.84,238.6,238.84,8393.0,232.3268,232.4533,232.2197,232.4533,8393.0
2022-12-19 14:45:00,238.87,239.17,238.8,238.84,20956.0,232.4825,232.7745,232.4144,232.4533,20956.0
2022-12-19 14:50:00,238.78,238.87,238.51,238.72,14802.0,232.3949,232.4825,232.1321,232.3365,14802.0
2022-12-19 14:55:00,238.7,238.91,238.63,238.77,11125.0,232.317,232.5214,232.2489,232.3852,11125.0
2022-12-19 15:00:00,238.75,238.77,238.42,238.6,13671.0,232.3657,232.3852,232.0445,232.2197,13671.0
2022-12-19 15:05:00,238.51,238.97,238.48,238.95,5290.0,232.1321,232.5798,232.1029,232.5603,5290.0
2022-12-19 15:10:00,238.96,239.06,238.86,238.86,5949.0,232.5701,232.6674,232.4728,232.4728,5949.0
2022-12-19 15:15:00,238.88,239.24,238.87,239.12,4212.0,232.4922,232.8426,232.4825,232.7258,4212.0
2022-12-19 15:20:00,239.14,239.35,239.06,239.13,19278.0,232.7453,232.9496,232.6674,232.7355,19278.0
2022-12-19 15:25:00,239.12,239.23,238.98,239.13,24798.0,232.7258,232.8329,232.5895,232.7355,24798.0
2022-12-19 15:30:00,239.11,239.41,239.1,239.41,9054.0,232.7161,233.008,232.7063,233.008,9054.0
2022-12-19 15:35:00,239.37,239.58,239.14,239.24,20752.0,232.9691,233.1735,232.7453,232.8426,20752.0
2022-12-19 15:40:00,239.23,239.38,239.13,239.22,14120.0,232.8329,232.9788,232.7355,232.8231,14120.0
2022-12-19 15:45:00,239.23,239.33,238.88,238.88,18154.0,232.8329,232.9302,232.4922,232.4922,18154.0
2022-12-19 15:50:00,238.89,239.01,238.68,238.78,33116.0,232.5019,232.6187,232.2976,232.3949,33116.0
2022-12-19 15:55:00,238.74,239.28,238.74,238.87,94612.0,232.356,232.8815,232.356,232.4825,94612.0
2022-12-20 09:30:00,238.89,239.32,238.07,239.28,14381.0,232.5019,232.9205,231.7039,232.8815,14381.0
2022-12-20 09:35:00,239.41,239.61,238.66,238.97,3225.0,233.008,233.2027,232.2781,232.5798,3225.0
2022-12-20 09:40:00,239.0,239.0,237.32,237.49,3970.0,232.609,232.609,230.9739,231.1394,3970.0
2022-12-20 09:45:00,237.33,237.53,236.6,236.85,14919.0,230.9837,231.1783,230.2732,230.5165,14919.0
2022-12-20 09:50:00,236.93,237.54,236.93,237.37,4599.0,230.5944,231.188,230.5944,231.0226,4599.0
2022-12-20 09:55:00,237.24,237.76,236.97,237.56,8366.0,230.8961,231.4022,230.6333,231.2075,8366.0
2022-12-20 10:00:00,237.48,237.82,237.34,237.81,6754.0,231.1297,231.4606,230.9934,231.4508,6754.0
2022-12-20 10:05:00,237.92,238.47,237.84,237.84,7446.0,231.5579,232.0932,231.48,231.48,7446.0
2022-12-20 10:10:00,237.92,238.23,237.62,237.68,11837.0,231.5579,231.8596,231.2659,231.3243,11837.0
2022-12-20 10:15:00,237.68,238.1,237.65,237.81,10041.0,231.3243,231.7331,231.2951,231.4508,10041.0
2022-12-20 10:20:00,237.78,238.02,237.72,237.73,3093.0,231.4216,231.6552,231.3632,231.373,3093.0
2022-12-20 10:25:00,237.66,237.66,237.23,237.38,2032.0,231.3048,231.3048,230.8863,231.0323,2032.0
2022-12-20 10:30:00,237.43,237.7,237.38,237.52,3426.0,231.081,231.3438,231.0323,231.1686,3426.0
2022-12-20 10:35:00,237.58,237.98,237.58,237.94,4248.0,231.227,231.6163,231.227,231.5774,4248.0
2022-12-20 10:40:00,237.81,238.02,237.73,237.83,3148.0,231.4508,231.6552,231.373,231.4703,3148.0
2022-12-20 10:45:00,237.83,238.5,237.68,238.34,25969.0,231.4703,232.1224,231.3243,231.9667,25969.0
2022-12-20 10:50:00,238.24,238.24,238.02,238.16,2951.0,231.8693,231.8693,231.6552,231.7915,2951.0
2022-12-20 10:55:00,238.21,238.31,237.75,237.8,2893.0,231.8401,231.9375,231.3924,231.4411,2893.0
2022-12-20 11:00:00,237.91,237.92,237.52,237.86,5230.0,231.5482,231.5579,231.1686,231.4995,5230.0
2022-12-20 11:05:00,237.77,238.44,237.77,238.44,8010.0,231.4119,232.064,231.4119,232.064,8010.0
2022-12-20 11:10:00,238.29,238.53,237.89,237.89,15755.0,231.918,232.1516,231.5287,231.5287,15755.0
2022-12-20 11:15:00,238.05,238.05,237.65,237.78,4696.0,231.6844,231.6844,231.2951,231.4216,4696.0
2022-12-20 11:20:00,237.78,237.97,237.76,237.76,2394.0,231.4216,231.6066,231.4022,231.4022,2394.0
2022-12-20 11:25:00,237.68,238.01,237.61,237.74,4535.0,231.3243,231.6455,231.2562,231.3827,4535.0
2022-12-20 11:30:00,237.76,238.15,237.75,238.08,6234.0,231.4022,231.7817,231.3924,231.7136,6234.0
2022-12-20 11:35:00,238.05,238.18,237.95,238.13,9072.0,231.6844,231.8109,231.5871,231.7623,9072.0
2022-12-20 11:40:00,238.18,238.31,237.97,237.97,5270.0,231.8109,231.9375,231.6066,231.6066,5270.0
2022-12-20 11:45:00,238.07,238.33,237.94,238.33,5775.0,231.7039,231.9569,231.5774,231.9569,5775.0
2022-12-20 11:50:00,238.29,238.29,238.18,238.19,1035.0,231.918,231.918,231.8109,231.8207,1035.0
2022-12-20 11:55:00,238.18,238.74,238.07,238.74,3527.0,231.8109,232.356,231.7039,232.356,3527.0
2022-12-20 12:00:00,238.79,239.0,238.74,239.0,2800.0,232.4046,232.609,232.356,232.609,2800.0
2022-12-20 12:05:00,239.0,239.24,238.89,239.11,3749.0,232.609,232.8426,232.5019,232.7161,3749.0
2022-12-20 12:10:00,239.07,239.25,238.79,238.79,3357.0,232.6771,232.8523,232.4046,232.4046,3357.0
2022-12-20 12:15:00,238.79,239.01,238.62,238.7,7398.0,232.4046,232.6187,232.2392,232.317,7398.0
2022-12-20 12:20:00,238.67,239.0,238.65,238.91,7671.0,232.2878,232.609,232.2684,232.5214,7671.0
2022-12-20 12:25:00,238.85,238.94,238.65,238.66,7198.0,232.463,232.5506,232.2684,232.2781,7198.0
2022-12-20 12:30:00,238.63,238.67,238.36,238.36,6073.0,232.2489,232.2878,231.9861,231.9861,6073.0
2022-12-20 12:35:00,238.27,238.52,238.27,238.52,3600.0,231.8985,232.1418,231.8985,232.1418,3600.0
2022-12-20 12:40:00,238.56,238.62,238.35,238.35,12938.0,232.1808,232.2392,231.9764,231.9764,12938.0
2022-12-20 12:45:00,238.35,238.4,238.13,238.22,17172.0,231.9764,232.0251,231.7623,231.8499,17172.0
2022-12-20 12:50:00,238.16,238.41,238.08,238.4,9390.0,231.7915,232.0348,231.7136,232.0251,9390.0
2022-12-20 12:55:00,238.4,238.59,238.4,238.59,4710.0,232.0251,232.21,232.0251,232.21,4710.0
2022-12-20 13:00:00,238.61,238.77,238.48,238.56,6529.0,232.2294,232.3852,232.1029,232.1808,6529.0
2022-12-20 13:05:00,238.57,238.58,238.19,238.19,11829.0,232.1905,232.2002,231.8207,231.8207,11829.0
2022-12-20 13:10:00,238.24,238.67,238.21,238.62,7434.0,231.8693,232.2878,231.8401,232.2392,7434.0
2022-12-20 13:15:00,238.63,238.97,238.63,238.69,8020.0,232.2489,232.5798,232.2489,232.3073,8020.0
2022-12-20 13:20:00,238.7,238.98,238.69,238.94,3828.0,232.317,232.5895,232.3073,232.5506,3828.0
2022-12-20 13:25:00,238.95,239.18,238.94,239.02,18470.0,232.5603,232.7842,232.5506,232.6285,18470.0
2022-12-20 13:30:00,239.13,239.46,239.13,239.34,5285.0,232.7355,233.0567,232.7355,232.9399,5285.0
2022-12-20 13:35:00,239.36,239.64,239.27,239.45,22203.0,232.9594,233.2319,232.8718,233.047,22203.0
2022-12-20 13:40:00,239.53,239.72,239.29,239.72,20037.0,233.1248,233.3098,232.8913,233.3098,20037.0
2022-12-20 13:45:00,239.72,239.72,239.36,239.43,2700.0,233.3098,233.3098,232.9594,233.0275,2700.0
2022-12-20 13:50:00,239.43,239.43,239.19,239.22,2726.0,233.0275,233.0275,232.7939,232.8231,2726.0
2022-12-20 13:55:00,239.13,239.21,238.91,238.99,6513.0,232.7355,232.8134,232.5214,232.5993,6513.0
2022-12-20 14:00:00,239.04,239.14,238.78,239.03,7562.0,232.6479,232.7453,232.3949,232.6382,7562.0
2022-12-20 14:05:00,239.08,239.38,238.9,239.08,18261.0,232.6869,232.9788,232.5117,232.6869,18261.0
2022-12-20 14:10:00,239.02,239.19,238.99,239.02,8238.0,232.6285,232.7939,232.5993,232.6285,8238.0
2022-12-20 14:15:00,239.15,239.15,238.89,238.96,4795.0,232.755,232.755,232.5019,232.5701,4795.0
2022-12-20 14:20:00,238.95,239.03,238.86,239.02,3127.0,232.5603,232.6382,232.4728,232.6285,3127.0
2022-12-20 14:25:00,239.02,239.02,238.91,238.99,4508.0,232.6285,232.6285,232.5214,232.5993,4508.0
2022-12-20 14:30:00,239.02,239.11,238.92,239.02,10622.0,232.6285,232.7161,232.5311,232.6285,10622.0
2022-12-20 14:35:00,238.98,239.01,238.79,239.0,4393.0,232.5895,232.6187,232.4046,232.609,4393.0
2022-12-20 14:40:00,239.03,239.08,238.79,238.79,4120.0,232.6382,232.6869,232.4046,232.4046,4120.0
2022-12-20 14:45:00,238.79,238.93,238.6,238.61,7458.0,232.4046,232.5409,232.2197,232.2294,7458.0
2022-12-20 14:50:00,238.55,238.91,238.55,238.89,6910.0,232.171,232.5214,232.171,232.5019,6910.0
2022-12-20 14:55:00,238.9,238.95,238.8,238.95,5050.0,232.5117,232.5603,232.4144,232.5603,5050.0
2022-12-20 15:00:00,239.0,239.0,238.7,238.7,4136.0,232.609,232.609,232.317,232.317,4136.0
2022-12-20 15:05:00,238.75,238.8,238.45,238.49,6030.0,232.3657,232.4144,232.0737,232.1126,6030.0
2022-12-20 15:10:00,238.5,238.83,238.48,238.81,8919.0,232.1224,232.4436,232.1029,232.4241,8919.0
2022-12-20 15:15:00,238.82,239.03,238.73,238.73,7607.0,232.4338,232.6382,232.3462,232.3462,7607.0
2022-12-20 15:20:00,238.78,238.92,238.7,238.84,8889.0,232.3949,232.5311,232.317,232.4533,8889.0
2022-12-20 15:25:00,238.83,239.08,238.83,239.05,12390.0,232.4436,232.6869,232.4436,232.6577,12390.0
2022-12-20 15:30:00,239.0,239.07,238.8,238.97,10853.0,232.609,232.6771,232.4144,232.5798,10853.0
2022-12-20 15:35:00,238.97,239.19,238.89,239.19,18520.0,232.5798,232.7939,232.5019,232.7939,18520.0
2022-12-20 15:40:00,239.22,239.22,238.86,238.9,19697.0,232.8231,232.8231,232.4728,232.5117,19697.0
2022-12-20 15:45:00,238.93,239.07,238.84,239.02,27899.0,232.5409,232.6771,232.4533,232.6285,27899.0
2022-12-20 15:50:00,238.99,239.09,238.56,238.77,31653.0,232.5993,232.6966,232.1808,232.3852,31653.0
2022-12-20 15:55:00,238.79,238.95,238.23,238.59,75956.0,232.4046,232.5603,231.8596,232.21,75956.0
2022-12-21 09:30:00,240.0,241.4,238.7,239.37,17611.0,233.5823,234.9448,232.317,232.9691,17611.0
2022-12-21 09:35:00,239.37,239.89,238.68,239.89,6908.0,232.9691,233.4752,232.2976,233.4752,6908.0
2022-12-21 09:40:00,239.74,240.43,239.49,240.13,4115.0,233.3292,234.0008,233.0859,233.7088,4115.0
2022-12-21 09:45:00,240.07,240.35,239.86,239.87,3945.0,233.6504,233.9229,233.446,233.4557,3945.0
2022-12-21 09:50:00,240.03,240.2,239.56,239.56,1000.0,233.6115,233.7769,233.154,233.154,1000.0
2022-12-21 09:55:00,239.78,239.78,239.39,239.62,2996.0,233.3681,233.3681,232.9886,233.2124,2996.0
2022-12-21 10:00:00,239.72,240.29,239.66,240.1,3829.0,233.3098,233.8645,233.2514,233.6796,3829.0
2022-12-21 10:05:00,240.1,240.33,239.98,240.11,3652.0,233.6796,233.9034,233.5628,233.6893,3652.0
2022-12-21 10:10:00,240.23,240.33,240.1,240.1,3250.0,233.8061,233.9034,233.6796,233.6796,3250.0
2022-12-21 10:15:00,240.25,240.43,240.05,240.32,8123.0,233.8256,234.0008,233.6309,233.8937,8123.0
2022-12-21 10:20:00,240.42,240.45,240.04,240.23,2597.0,233.991,234.0202,233.6212,233.8061,2597.0
2022-12-21 10:25:00,240.25,240.56,240.25,240.56,20307.0,233.8256,234.1273,233.8256,234.1273,20307.0
2022-12-21 10:30:00,240.74,241.16,240.74,241.16,2854.0,234.3025,234.7112,234.3025,234.7112,2854.0
2022-12-21 10:35:00,240.95,241.06,240.65,241.06,8419.0,234.5069,234.6139,234.2149,234.6139,8419.0
2022-12-21 10:40:00,241.17,241.23,240.86,241.05,7306.0,234.721,234.7794,234.4193,234.6042,7306.0
2022-12-21 10:45:00,241.16,241.56,241.11,241.33,2424.0,234.7112,235.1006,234.6626,234.8767,2424.0
2022-12-21 10:50:00,241.5,241.63,241.45,241.48,4420.0,235.0422,235.1687,234.9935,235.0227,4420.0
2022-12-21 10:55:00,241.48,241.92,241.45,241.92,4851.0,235.0227,235.4509,234.9935,235.4509,4851.0
2022-12-21 11:00:00,241.91,242.32,241.91,242.32,4404.0,235.4412,235.8402,235.4412,235.8402,4404.0
2022-12-21 11:05:00,242.31,242.67,242.09,242.58,6664.0,235.8305,236.1809,235.6164,236.0933,6664.0
2022-12-21 11:10:00,242.65,242.78,242.22,242.32,2940.0,236.1614,236.2879,235.7429,235.8402,2940.0
2022-12-21 11:15:00,242.14,242.29,241.9,241.9,1991.0,235.665,235.811,235.4315,235.4315,1991.0
2022-12-21 11:20:00,241.98,242.09,241.62,241.73,3052.0,235.5093,235.6164,235.1589,235.266,3052.0
2022-12-21 11:25:00,241.83,242.28,241.83,242.23,2800.0,235.3633,235.8013,235.3633,235.7526,2800.0
2022-12-21 11:30:00,242.33,242.65,242.33,242.43,3290.0,235.85,236.1614,235.85,235.9473,3290.0
2022-12-21 11:35:00,242.28,242.3,242.17,242.17,1546.0,235.8013,235.8208,235.6942,235.6942,1546.0
2022-12-21 11:40:00,242.16,242.16,241.97,242.02,1645.0,235.6845,235.6845,235.4996,235.5483,1645.0
2022-12-21 11:45:00,242.09,242.13,241.71,241.73,2806.0,235.6164,235.6553,235.2465,235.266,2806.0
2022-12-21 11:50:00,241.68,241.77,241.38,241.59,9490.0,235.2173,235.3049,234.9254,235.1297,9490.0
2022-12-21 11:55:00,241.56,241.78,241.54,241.55,2642.0,235.1006,235.3147,235.0811,235.0908,2642.0
2022-12-21 12:00:00,241.69,241.69,241.35,241.35,2926.0,235.2271,235.2271,234.8962,234.8962,2926.0
2022-12-21 12:05:00,241.45,241.6,241.41,241.41,1263.0,234.9935,235.1395,234.9546,234.9546,1263.0
2022-12-21 12:10:00,241.36,241.38,241.06,241.26,12970.0,234.9059,234.9254,234.6139,234.8086,12970.0
2022-12-21 12:15:00,241.22,241.28,241.08,241.08,2725.0,234.7696,234.828,234.6334,234.6334,2725.0
2022-12-21 12:20:00,241.11,241.3,241.06,241.3,7618.0,234.6626,234.8475,234.6139,234.8475,7618.0
2022-12-21 12:25:00,241.25,241.25,241.02,241.02,2917.0,234.7988,234.7988,234.575,234.575,2917.0
2022-12-21 12:30:00,240.99,241.12,240.86,241.05,1943.0,234.5458,234.6723,234.4193,234.6042,1943.0
2022-12-21 12:35:00,240.94,241.01,240.92,241.0,1201.0,234.4971,234.5653,234.4777,234.5555,1201.0
2022-12-21 12:40:00,240.91,241.06,240.75,241.05,2531.0,234.4679,234.6139,234.3122,234.6042,2531.0
2022-12-21 12:45:00,241.0,241.04,240.81,240.86,2378.0,234.5555,234.5945,234.3706,234.4193,2378.0
2022-12-21 12:50:00,240.74,241.02,240.63,241.02,4198.0,234.3025,234.575,234.1954,234.575,4198.0
2022-12-21 12:55:00,241.03,241.34,240.87,241.19,8633.0,234.5847,234.8864,234.429,234.7404,8633.0
2022-12-21 13:00:00,241.34,241.71,241.14,241.37,27765.0,234.8864,235.2465,234.6918,234.9156,27765.0
2022-12-21 13:05:00,241.37,241.45,241.3,241.44,2907.0,234.9156,234.9935,234.8475,234.9838,2907.0
2022-12-21 13:10:00,241.44,241.51,241.06,241.06,4757.0,234.9838,235.0519,234.6139,234.6139,4757.0
2022-12-21 13:15:00,241.06,241.18,241.01,241.02,2314.0,234.6139,234.7307,234.5653,234.575,2314.0
2022-12-21 13:20:00,240.99,240.99,240.76,240.81,2922.0,234.5458,234.5458,234.3219,234.3706,2922.0
2022-12-21 13:25:00,240.81,240.94,240.64,240.86,2713.0,234.3706,234.4971,234.2052,234.4193,2713.0
2022-12-21 13:30:00,240.87,241.15,240.72,240.72,3530.0,234.429,234.7015,234.283,234.283,3530.0
2022-12-21 13:35:00,240.76,241.11,240.74,240.98,3620.0,234.3219,234.6626,234.3025,234.5361,3620.0
2022-12-21 13:40:00,241.08,241.22,240.97,241.14,3303.0,234.6334,234.7696,234.5263,234.6918,3303.0
2022-12-21 13:45:00,241.22,241.46,241.22,241.3,2190.0,234.7696,235.0032,234.7696,234.8475,2190.0
2022-12-21 13:50:00,241.29,241.65,241.25,241.65,3742.0,234.8378,235.1881,234.7988,235.1881,3742.0
2022-12-21 13:55:00,241.64,241.66,241.37,241.39,16336.0,235.1784,235.1979,234.9156,234.9351,16336.0
2022-12-21 14:00:00,241.46,241.85,241.46,241.75,3102.0,235.0032,235.3828,235.0032,235.2855,3102.0
2022-12-21 14:05:00,241.62,241.72,241.5,241.5,6755.0,235.1589,235.2563,235.0422,235.0422,6755.0
2022-12-21 14:10:00,241.52,241.71,241.47,241.58,4223.0,235.0616,235.2465,235.013,235.12,4223.0
2022-12-21 14:15:00,241.53,241.54,241.07,241.07,2517.0,235.0714,235.0811,234.6237,234.6237,2517.0
2022-12-21 14:20:00,241.09,241.1,240.9,241.03,3055.0,234.6431,234.6529,234.4582,234.5847,3055.0
2022-12-21 14:25:00,241.16,241.2,240.92,240.92,4250.0,234.7112,234.7502,234.4777,234.4777,4250.0
2022-12-21 14:30:00,240.92,241.06,240.88,241.06,4078.0,234.4777,234.6139,234.4387,234.6139,4078.0
2022-12-21 14:35:00,241.08,241.08,240.6,240.75,3063.0,234.6334,234.6334,234.1662,234.3122,3063.0
2022-12-21 14:40:00,240.7,240.7,240.26,240.42,12591.0,234.2635,234.2635,233.8353,233.991,12591.0
2022-12-21 14:45:00,240.41,240.56,240.21,240.35,5625.0,233.9813,234.1273,233.7867,233.9229,5625.0
2022-12-21 14:50:00,240.3,240.35,239.93,240.13,4818.0,233.8742,233.9229,233.5141,233.7088,4818.0
2022-12-21 14:55:00,240.15,240.57,240.04,240.28,4743.0,233.7283,234.137,233.6212,233.8548,4743.0
2022-12-21 15:00:00,240.33,240.5,240.28,240.5,4296.0,233.9034,234.0689,233.8548,234.0689,4296.0
2022-12-21 15:05:00,240.41,240.41,240.11,240.15,3982.0,233.9813,233.9813,233.6893,233.7283,3982.0
2022-12-21 15:10:00,240.2,240.39,240.04,240.34,5258.0,233.7769,233.9618,233.6212,233.9132,5258.0
2022-12-21 15:15:00,240.4,240.45,240.28,240.29,7848.0,233.9716,234.0202,233.8548,233.8645,7848.0
2022-12-21 15:20:00,240.28,240.48,240.18,240.2,9733.0,233.8548,234.0494,233.7575,233.7769,9733.0
2022-12-21 15:25:00,240.24,240.32,240.04,240.15,8068.0,233.8158,233.8937,233.6212,233.7283,8068.0
2022-12-21 15:30:00,240.17,240.44,240.16,240.33,14476.0,233.7477,234.0105,233.738,233.9034,14476.0
2022-12-21 15:35:00,240.3,240.4,240.16,240.4,11545.0,233.8742,233.9716,233.738,233.9716,11545.0
2022-12-21 15:40:00,240.4,240.41,240.12,240.3,19638.0,233.9716,233.9813,233.6991,233.8742,19638.0
2022-12-21 15:45:00,240.31,240.45,240.21,240.22,30834.0,233.884,234.0202,233.7867,233.7964,30834.0
2022-12-21 15:50:00,240.35,240.75,240.23,240.75,45548.0,233.9229,234.3122,233.8061,234.3122,45548.0
2022-12-21 15:55:00,240.85,241.56,240.76,241.45,73224.0,234.4095,235.1006,234.3219,234.9935,73224.0
2022-12-22 09:30:00,240.05,240.73,237.77,239.33,17990.0,233.6309,234.2927,231.4119,232.9302,17990.0
2022-12-22 09:35:00,239.17,239.52,238.93,239.05,5444.0,232.7745,233.1151,232.5409,232.6577,5444.0
2022-12-22 09:40:00,238.86,239.63,238.83,239.24,8214.0,232.4728,233.2222,232.4436,232.8426,8214.0
2022-12-22 09:45:00,239.5,240.01,239.3,240.01,4749.0,233.0956,233.592,232.901,233.592,4749.0
2022-12-22 09:50:00,239.93,240.5,239.84,240.28,6112.0,233.5141,234.0689,233.4265,233.8548,6112.0
2022-12-22 09:55:00,240.26,240.3,239.66,240.3,5132.0,233.8353,233.8742,233.2514,233.8742,5132.0
2022-12-22 10:00:00,240.15,240.26,239.69,240.26,8219.0,233.7283,233.8353,233.2806,233.8353,8219.0
2022-12-22 10:05:00,240.07,240.74,240.03,240.18,24981.0,233.6504,234.3025,233.6115,233.7575,24981.0
2022-12-22 10:10:00,240.18,240.57,240.0,240.48,7732.0,233.7575,234.137,233.5823,234.0494,7732.0
2022-12-22 10:15:00,240.55,240.59,240.05,240.15,14419.0,234.1176,234.1565,233.6309,233.7283,14419.0
2022-12-22 10:20:00,240.23,240.44,240.1,240.13,5117.0,233.8061,234.0105,233.6796,233.7088,5117.0
2022-12-22 10:25:00,240.19,240.39,240.0,240.0,7395.0,233.7672,233.9618,233.5823,233.5823,7395.0
2022-12-22 10:30:00,239.89,240.36,239.73,240.25,5976.0,233.4752,233.9326,233.3195,233.8256,5976.0
2022-12-22 10:35:00,240.31,240.37,240.09,240.32,3662.0,233.884,233.9424,233.6699,233.8937,3662.0
2022-12-22 10:40:00,240.3,240.3,239.87,240.19,3120.0,233.8742,233.8742,233.4557,233.7672,3120.0
2022-12-22 10:45:00,240.0,240.28,240.0,240.04,1399.0,233.5823,233.8548,233.5823,233.6212,1399.0
2022-12-22 10:50:00,240.02,240.14,239.92,239.92,2900.0,233.6017,233.7185,233.5044,233.5044,2900.0
2022-12-22 10:55:00,239.82,240.08,239.79,240.06,1583.0,233.4071,233.6601,233.3779,233.6407,1583.0
2022-12-22 11:00:00,239.91,240.07,239.86,240.06,2500.0,233.4947,233.6504,233.446,233.6407,2500.0
2022-12-22 11:05:00,240.06,240.09,239.96,240.0,1938.0,233.6407,233.6699,233.5433,233.5823,1938.0
2022-12-22 11:10:00,239.96,240.12,239.93,240.11,2770.0,233.5433,233.6991,233.5141,233.6893,2770.0
2022-12-22 11:15:00,240.11,240.37,240.07,240.07,2492.0,233.6893,233.9424,233.6504,233.6504,2492.0
2022-12-22 11:20:00,240.05,240.37,240.05,240.16,1180.0,233.6309,233.9424,233.6309,233.738,1180.0
2022-12-22 11:25:00,240.24,240.24,239.92,240.0,1200.0,233.8158,233.8158,233.5044,233.5823,1200.0
2022-12-22 11:30:00,240.04,240.2,239.97,240.2,2400.0,233.6212,233.7769,233.5531,233.7769,2400.0
2022-12-22 11:35:00,240.26,240.4,239.91,239.99,1500.0,233.8353,233.9716,233.4947,233.5725,1500.0
2022-12-22 11:40:00,240.0,240.04,239.87,239.98,9705.0,233.5823,233.6212,233.4557,233.5628,9705.0
2022-12-22 11:45:00,240.07,240.1,239.94,240.06,1943.0,233.6504,233.6796,233.5239,233.6407,1943.0
2022-12-22 11:50:00,239.97,240.14,239.89,240.0,2841.0,233.5531,233.7185,233.4752,233.5823,2841.0
2022-12-22 11:55:00,240.14,240.26,240.13,240.26,1010.0,233.7185,233.8353,233.7088,233.8353,1010.0
2022-12-22 12:00:00,240.28,240.31,240.15,240.15,906.0,233.8548,233.884,233.7283,233.7283,906.0
2022-12-22 12:05:00,240.25,240.31,240.05,240.26,2069.0,233.8256,233.884,233.6309,233.8353,2069.0
2022-12-22 12:10:00,240.16,240.16,239.97,240.01,1554.0,233.738,233.738,233.5531,233.592,1554.0
2022-12-22 12:15:00,239.99,240.2,239.99,240.18,1200.0,233.5725,233.7769,233.5725,233.7575,1200.0
2022-12-22 12:20:00,240.13,240.14,239.66,239.66,6706.0,233.7088,233.7185,233.2514,233.2514,6706.0
2022-12-22 12:25:00,239.73,239.81,239.29,239.3,9415.0,233.3195,233.3973,232.8913,232.901,9415.0
2022-12-22 12:30:00,239.31,239.43,239.21,239.26,10338.0,232.9107,233.0275,232.8134,232.8621,10338.0
2022-12-22 12:35:00,239.27,239.38,239.2,239.38,16658.0,232.8718,232.9788,232.8037,232.9788,16658.0
2022-12-22 12:40:00,239.38,239.45,239.22,239.43,17724.0,232.9788,233.047,232.8231,233.0275,17724.0
2022-12-22 12:45:00,239.43,239.77,239.41,239.76,10331.0,233.0275,233.3584,233.008,233.3487,10331.0
2022-12-22 12:50:00,239.76,239.83,239.6,239.61,5645.0,233.3487,233.4168,233.193,233.2027,5645.0
2022-12-22 12:55:00,239.62,239.74,239.58,239.66,3659.0,233.2124,233.3292,233.1735,233.2514,3659.0
2022-12-22 13:00:00,239.73,239.73,239.26,239.4,24040.0,233.3195,233.3195,232.8621,232.9983,24040.0
2022-12-22 13:05:00,239.42,239.45,238.72,238.82,17850.0,233.0178,233.047,232.3365,232.4338,17850.0
2022-12-22 13:10:00,238.81,238.93,238.8,238.82,1100.0,232.4241,232.5409,232.4144,232.4338,1100.0
2022-12-22 13:15:00,238.82,238.99,238.77,238.92,1924.0,232.4338,232.5993,232.3852,232.5311,1924.0
2022-12-22 13:20:00,238.79,238.94,238.48,238.56,9167.0,232.4046,232.5506,232.1029,232.1808,9167.0
2022-12-22 13:25:00,238.57,238.59,238.42,238.42,1330.0,232.1905,232.21,232.0445,232.0445,1330.0
2022-12-22 13:30:00,238.2,238.2,237.61,237.73,1536.0,231.8304,231.8304,231.2562,231.373,1536.0
2022-12-22 13:35:00,237.66,237.78,237.47,237.78,3942.0,231.3048,231.4216,231.1199,231.4216,3942.0
2022-12-22 13:40:00,237.79,239.0,237.71,238.09,10415.0,231.4314,232.609,231.3535,231.7233,10415.0
2022-12-22 13:45:00,238.11,238.17,237.93,237.93,1400.0,231.7428,231.8012,231.5676,231.5676,1400.0
2022-12-22 13:50:00,237.93,237.99,237.83,237.99,4360.0,231.5676,231.626,231.4703,231.626,4360.0
2022-12-22 13:55:00,237.95,238.23,237.79,238.23,3069.0,231.5871,231.8596,231.4314,231.8596,3069.0
2022-12-22 14:00:00,238.15,238.57,238.15,238.39,6138.0,231.7817,232.1905,231.7817,232.0153,6138.0
2022-12-22 14:05:00,238.48,238.69,238.23,238.42,7284.0,232.1029,232.3073,231.8596,232.0445,7284.0
2022-12-22 14:10:00,238.39,238.96,238.37,238.96,3519.0,232.0153,232.5701,231.9959,232.5701,3519.0
2022-12-22 14:15:00,239.0,239.07,238.75,238.91,5211.0,232.609,232.6771,232.3657,232.5214,5211.0
2022-12-22 14:20:00,238.88,239.25,238.84,239.16,3563.0,232.4922,232.8523,232.4533,232.7647,3563.0
2022-12-22 14:25:00,239.23,239.51,239.13,239.49,4091.0,232.8329,233.1054,232.7355,233.0859,4091.0
2022-12-22 14:30:00,239.44,239.79,239.26,239.61,5311.0,233.0372,233.3779,232.8621,233.2027,5311.0
2022-12-22 14:35:00,239.63,239.7,239.12,239.25,4707.0,233.2222,233.2903,232.7258,232.8523,4707.0
2022-12-22 14:40:00,239.3,239.34,239.08,239.27,5070.0,232.901,232.9399,232.6869,232.8718,5070.0
2022-12-22 14:45:00,239.27,239.64,239.26,239.64,2224.0,232.8718,233.2319,232.8621,233.2319,2224.0
2022-12-22 14:50:00,239.57,240.01,239.57,240.0,3420.0,233.1638,233.592,233.1638,233.5823,3420.0
2022-12-22 14:55:00,240.05,240.23,239.97,240.23,3113.0,233.6309,233.8061,233.5531,233.8061,3113.0
2022-12-22 15:00:00,240.33,240.39,240.14,240.34,2335.0,233.9034,233.9618,233.7185,233.9132,2335.0
2022-12-22 15:05:00,240.26,240.53,240.13,240.4,5931.0,233.8353,234.0981,233.7088,233.9716,5931.0
2022-12-22 15:10:00,240.4,240.4,240.14,240.33,4907.0,233.9716,233.9716,233.7185,233.9034,4907.0
2022-12-22 15:15:00,240.18,240.81,240.17,240.76,6928.0,233.7575,234.3706,233.7477,234.3219,6928.0
2022-12-22 15:20:00,240.82,241.13,240.72,241.05,8151.0,234.3803,234.682,234.283,234.6042,8151.0
2022-12-22 15:25:00,241.0,241.31,240.94,241.19,3011.0,234.5555,234.8572,234.4971,234.7404,3011.0
2022-12-22 15:30:00,241.39,241.59,241.23,241.24,6334.0,234.9351,235.1297,234.7794,234.7891,6334.0
2022-12-22 15:35:00,241.28,241.32,240.76,240.96,7251.0,234.828,234.867,234.3219,234.5166,7251.0
2022-12-22 15:40:00,240.97,241.25,240.87,240.99,8175.0,234.5263,234.7988,234.429,234.5458,8175.0
2022-12-22 15:45:00,240.92,241.33,240.8,241.33,9073.0,234.4777,234.8767,234.3609,234.8767,9073.0
2022-12-22 15:50:00,241.46,241.85,241.45,241.75,19550.0,235.0032,235.3828,234.9935,235.2855,19550.0
2022-12-22 15:55:00,241.7,241.9,241.49,241.9,58192.0,235.2368,235.4315,235.0324,235.4315,58192.0
2022-12-23 09:30:00,240.79,242.72,240.79,241.91,12985.0,234.3511,236.2295,234.3511,235.4412,12985.0
2022-12-23 09:35:00,241.83,241.83,240.28,240.28,2568.0,235.3633,235.3633,233.8548,233.8548,2568.0
2022-12-23 09:40:00,240.7,241.72,240.35,241.42,2976.0,234.2635,235.2563,233.9229,234.9643,2976.0
2022-12-23 09:45:00,241.17,241.17,240.17,240.58,3019.0,234.721,234.721,233.7477,234.1468,3019.0
2022-12-23 09:50:00,240.63,240.79,239.84,239.84,4065.0,234.1954,234.3511,233.4265,233.4265,4065.0
2022-12-23 09:55:00,239.66,240.11,239.62,240.09,1943.0,233.2514,233.6893,233.2124,233.6699,1943.0
2022-12-23 10:00:00,240.26,240.9,240.26,240.44,3940.0,233.8353,234.4582,233.8353,234.0105,3940.0
2022-12-23 10:05:00,240.66,241.23,240.43,241.09,4622.0,234.2246,234.7794,234.0008,234.6431,4622.0
2022-12-23 10:10:00,241.4,241.57,240.84,241.0,3339.0,234.9448,235.1103,234.3998,234.5555,3339.0
2022-12-23 10:15:00,241.0,242.03,240.95,241.97,4000.0,234.5555,235.558,234.5069,235.4996,4000.0
2022-12-23 10:20:00,241.9,242.17,241.76,242.11,2300.0,235.4315,235.6942,235.2952,235.6358,2300.0
2022-12-23 10:25:00,242.21,242.21,241.35,241.55,2606.0,235.7332,235.7332,234.8962,235.0908,2606.0
2022-12-23 10:30:00,241.7,242.22,241.7,241.85,2932.0,235.2368,235.7429,235.2368,235.3828,2932.0
2022-12-23 10:35:00,241.94,242.21,241.83,242.12,2850.0,235.4704,235.7332,235.3633,235.6456,2850.0
2022-12-23 10:40:00,242.17,242.33,242.06,242.31,2048.0,235.6942,235.85,235.5872,235.8305,2048.0
2022-12-23 10:45:00,242.29,242.37,241.86,241.93,2307.0,235.811,235.8889,235.3925,235.4607,2307.0
2022-12-23 10:50:00,241.9,241.9,241.56,241.64,920.0,235.4315,235.4315,235.1006,235.1784,920.0
2022-12-23 10:55:00,241.85,241.85,241.24,241.36,3139.0,235.3828,235.3828,234.7891,234.9059,3139.0
2022-12-23 11:00:00,241.4,241.4,240.86,241.0,4051.0,234.9448,234.9448,234.4193,234.5555,4051.0
2022-12-23 11:05:00,241.03,241.21,240.85,241.02,1590.0,234.5847,234.7599,234.4095,234.575,1590.0
2022-12-23 11:10:00,241.24,241.6,241.19,241.6,3546.0,234.7891,235.1395,234.7404,235.1395,3546.0
2022-12-23 11:15:00,241.44,241.6,241.34,241.48,1439.0,234.9838,235.1395,234.8864,235.0227,1439.0
2022-12-23 11:20:00,241.38,241.69,241.21,241.29,2994.0,234.9254,235.2271,234.7599,234.8378,2994.0
2022-12-23 11:25:00,241.4,241.41,241.06,241.06,1266.0,234.9448,234.9546,234.6139,234.6139,1266.0
2022-12-23 11:30:00,241.33,241.33,241.12,241.28,1309.0,234.8767,234.8767,234.6723,234.828,1309.0
2022-12-23 11:35:00,241.39,241.8,241.39,241.76,2580.0,234.9351,235.3341,234.9351,235.2952,2580.0
2022-12-23 11:40:00,241.77,241.96,241.71,241.71,1922.0,235.3049,235.4899,235.2465,235.2465,1922.0
2022-12-23 11:45:00,241.8,241.93,241.69,241.74,4141.0,235.3341,235.4607,235.2271,235.2757,4141.0
2022-12-23 11:50:00,241.8,241.86,241.41,241.41,2972.0,235.3341,235.3925,234.9546,234.9546,2972.0
2022-12-23 11:55:00,241.32,241.5,241.26,241.5,2076.0,234.867,235.0422,234.8086,235.0422,2076.0
2022-12-23 12:00:00,241.58,241.81,241.58,241.8,3469.0,235.12,235.3439,235.12,235.3341,3469.0
2022-12-23 12:05:00,241.8,241.82,241.46,241.48,1894.0,235.3341,235.3536,235.0032,235.0227,1894.0
2022-12-23 12:10:00,241.55,241.55,241.35,241.46,809.0,235.0908,235.0908,234.8962,235.0032,809.0
2022-12-23 12:15:00,241.47,241.72,241.47,241.7,1272.0,235.013,235.2563,235.013,235.2368,1272.0
2022-12-23 12:20:00,241.74,241.9,241.62,241.75,6056.0,235.2757,235.4315,235.1589,235.2855,6056.0
2022-12-23 12:25:00,241.75,241.81,241.59,241.68,1414.0,235.2855,235.3439,235.1297,235.2173,1414.0
2022-12-23 12:30:00,241.8,241.82,241.67,241.74,2381.0,235.3341,235.3536,235.2076,235.2757,2381.0
2022-12-23 12:35:00,241.84,241.93,241.62,241.62,2699.0,235.3731,235.4607,235.1589,235.1589,2699.0
2022-12-23 12:40:00,241.6,241.6,241.44,241.5,1628.0,235.1395,235.1395,234.9838,235.0422,1628.0
2022-12-23 12:45:00,241.57,241.76,241.46,241.52,2479.0,235.1103,235.2952,235.0032,235.0616,2479.0
2022-12-23 12:50:00,241.49,241.55,241.39,241.39,1487.0,235.0324,235.0908,234.9351,234.9351,1487.0
2022-12-23 12:55:00,241.48,241.73,241.46,241.64,2045.0,235.0227,235.266,235.0032,235.1784,2045.0
2022-12-23 13:00:00,241.68,241.8,241.58,241.61,2904.0,235.2173,235.3341,235.12,235.1492,2904.0
2022-12-23 13:05:00,241.81,241.82,241.75,241.78,440.0,235.3439,235.3536,235.2855,235.3147,440.0
2022-12-23 13:10:00,241.82,242.07,241.62,241.62,4685.0,235.3536,235.5969,235.1589,235.1589,4685.0
2022-12-23 13:15:00,241.74,242.04,241.74,242.04,1300.0,235.2757,235.5677,235.2757,235.5677,1300.0
2022-12-23 13:20:00,241.91,241.99,241.83,241.83,706.0,235.4412,235.5191,235.3633,235.3633,706.0
2022-12-23 13:25:00,241.7,241.9,241.7,241.86,1346.0,235.2368,235.4315,235.2368,235.3925,1346.0
2022-12-23 13:30:00,241.83,241.89,241.72,241.89,696.0,235.3633,235.4217,235.2563,235.4217,696.0
2022-12-23 13:35:00,241.98,241.99,241.68,241.8,1530.0,235.5093,235.5191,235.2173,235.3341,1530.0
2022-12-23 13:40:00,241.87,241.87,241.53,241.6,4803.0,235.4023,235.4023,235.0714,235.1395,4803.0
2022-12-23 13:45:00,241.5,241.52,241.42,241.45,728.0,235.0422,235.0616,234.9643,234.9935,728.0
2022-12-23 13:50:00,241.44,241.45,241.28,241.28,1185.0,234.9838,234.9935,234.828,234.828,1185.0
2022-12-23 13:55:00,241.26,241.34,240.99,241.22,3010.0,234.8086,234.8864,234.5458,234.7696,3010.0
2022-12-23 14:00:00,241.22,241.22,241.2,241.2,300.0,234.7696,234.7696,234.7502,234.7502,300.0
2022-12-23 14:05:00,241.15,241.36,241.15,241.31,2316.0,234.7015,234.9059,234.7015,234.8572,2316.0
2022-12-23 14:10:00,241.26,241.43,241.26,241.33,1069.0,234.8086,234.974,234.8086,234.8767,1069.0
2022-12-23 14:15:00,241.3,241.74,241.28,241.56,3273.0,234.8475,235.2757,234.828,235.1006,3273.0
2022-12-23 14:20:00,241.57,241.57,241.44,241.51,1600.0,235.1103,235.1103,234.9838,235.0519,1600.0
2022-12-23 14:25:00,241.57,241.76,241.51,241.65,3310.0,235.1103,235.2952,235.0519,235.1881,3310.0
2022-12-23 14:30:00,241.75,241.89,241.7,241.89,1745.0,235.2855,235.4217,235.2368,235.4217,1745.0
2022-12-23 14:35:00,241.97,242.24,241.88,242.21,1949.0,235.4996,235.7624,235.412,235.7332,1949.0
2022-12-23 14:40:00,242.32,242.32,241.9,241.91,5116.0,235.8402,235.8402,235.4315,235.4412,5116.0
2022-12-23 14:45:00,241.84,241.94,241.7,241.7,1306.0,235.3731,235.4704,235.2368,235.2368,1306.0
2022-12-23 14:50:00,241.75,242.12,241.7,242.12,1813.0,235.2855,235.6456,235.2368,235.6456,1813.0
2022-12-23 14:55:00,242.24,242.47,242.16,242.47,3360.0,235.7624,235.9862,235.6845,235.9862,3360.0
2022-12-23 15:00:00,242.49,242.62,242.31,242.38,5767.0,236.0057,236.1322,235.8305,235.8986,5767.0
2022-12-23 15:05:00,242.4,242.42,242.23,242.27,3909.0,235.9181,235.9376,235.7526,235.7916,3909.0
2022-12-23 15:10:00,242.42,242.42,242.14,242.14,2257.0,235.9376,235.9376,235.665,235.665,2257.0
2022-12-23 15:15:00,242.36,242.5,242.14,242.21,7566.0,235.8792,236.0154,235.665,235.7332,7566.0
2022-12-23 15:20:00,242.12,242.29,241.98,241.98,1668.0,235.6456,235.811,235.5093,235.5093,1668.0
2022-12-23 15:25:00,242.16,242.17,241.9,242.05,6716.0,235.6845,235.6942,235.4315,235.5774,6716.0
2022-12-23 15:30:00,242.1,242.11,241.83,242.01,4443.0,235.6261,235.6358,235.3633,235.5385,4443.0
2022-12-23 15:35:00,241.89,242.22,241.88,242.09,5573.0,235.4217,235.7429,235.412,235.6164,5573.0
2022-12-23 15:40:00,242.13,242.64,242.13,242.64,4964.0,235.6553,236.1517,235.6553,236.1517,4964.0
2022-12-23 15:45:00,242.64,242.98,242.64,242.98,12936.0,236.1517,236.4826,236.1517,236.4826,12936.0
2022-12-23 15:50:00,242.96,243.0,242.63,242.94,11735.0,236.4631,236.502,236.1419,236.4436,11735.0
2022-12-23 15:55:00,242.9,243.07,242.77,242.82,31228.0,236.4047,236.5702,236.2782,236.3269,31228.0
2022-12-27 09:30:00,243.24,243.83,242.61,242.89,8632.0,236.7356,237.3099,236.1225,236.395,8632.0
2022-12-27 09:35:00,242.31,242.54,241.26,242.33,6052.0,235.8305,236.0543,234.8086,235.85,6052.0
2022-12-27 09:40:00,242.37,242.87,241.96,242.54,2120.0,235.8889,236.3755,235.4899,236.0543,2120.0
2022-12-27 09:45:00,242.58,242.58,241.59,242.53,10382.0,236.0933,236.0933,235.1297,236.0446,10382.0
2022-12-27 09:50:00,242.57,243.61,242.46,243.61,9297.0,236.0835,237.0957,235.9765,237.0957,9297.0
2022-12-27 09:55:00,243.38,243.57,243.06,243.57,3298.0,236.8719,237.0568,236.5604,237.0568,3298.0
2022-12-27 10:00:00,243.31,243.4,242.9,243.39,3768.0,236.8038,236.8913,236.4047,236.8816,3768.0
2022-12-27 10:05:00,243.55,244.0,243.54,243.8,3853.0,237.0373,237.4753,237.0276,237.2807,3853.0
2022-12-27 10:10:00,243.92,244.1,243.42,244.1,5990.0,237.3974,237.5726,236.9108,237.5726,5990.0
2022-12-27 10:15:00,244.12,244.46,243.75,244.3,2838.0,237.5921,237.923,237.232,237.7673,2838.0
2022-12-27 10:20:00,244.3,244.45,244.02,244.02,3622.0,237.7673,237.9133,237.4948,237.4948,3622.0
2022-12-27 10:25:00,244.13,244.23,243.72,243.93,4900.0,237.6018,237.6992,237.2028,237.4072,4900.0
2022-12-27 10:30:00,244.17,244.17,243.76,244.15,4678.0,237.6408,237.6408,237.2417,237.6213,4678.0
2022-12-27 10:35:00,244.02,244.22,243.9,244.2,3255.0,237.4948,237.6894,237.378,237.67,3255.0
2022-12-27 10:40:00,244.37,244.44,244.23,244.28,700.0,237.8354,237.9035,237.6992,237.7478,700.0
2022-12-27 10:45:00,244.28,244.61,244.24,244.28,4729.0,237.7478,238.069,237.7089,237.7478,4729.0
2022-12-27 10:50:00,244.36,244.47,244.13,244.16,3802.0,237.8257,237.9327,237.6018,237.631,3802.0
2022-12-27 10:55:00,244.0,244.07,243.83,243.91,3023.0,237.4753,237.5434,237.3099,237.3877,3023.0
2022-12-27 11:00:00,244.09,244.42,244.01,244.39,1537.0,237.5629,237.8841,237.485,237.8549,1537.0
2022-12-27 11:05:00,244.47,244.47,244.14,244.36,1418.0,237.9327,237.9327,237.6116,237.8257,1418.0
2022-12-27 11:10:00,244.45,244.45,244.24,244.24,900.0,237.9133,237.9133,237.7089,237.7089,900.0
2022-12-27 11:15:00,244.15,244.34,244.05,244.13,1719.0,237.6213,237.8062,237.524,237.6018,1719.0
2022-12-27 11:20:00,244.21,244.42,244.0,244.41,2477.0,237.6797,237.8841,237.4753,237.8743,2477.0
2022-12-27 11:25:00,244.2,244.41,244.2,244.31,700.0,237.67,237.8743,237.67,237.777,700.0
2022-12-27 11:30:00,244.29,244.58,244.28,244.39,1193.0,237.7575,238.0398,237.7478,237.8549,1193.0
2022-12-27 11:35:00,244.38,244.5,244.35,244.48,1211.0,237.8451,237.9619,237.8159,237.9425,1211.0
2022-12-27 11:40:00,244.47,244.74,244.39,244.4,2265.0,237.9327,238.1955,237.8549,237.8646,2265.0
2022-12-27 11:45:00,244.54,244.64,244.54,244.61,1435.0,238.0009,238.0982,238.0009,238.069,1435.0
2022-12-27 11:50:00,244.6,244.65,244.36,244.36,1439.0,238.0593,238.1079,237.8257,237.8257,1439.0
2022-12-27 11:55:00,244.34,244.34,244.21,244.28,1000.0,237.8062,237.8062,237.6797,237.7478,1000.0
2022-12-27 12:00:00,244.38,244.42,244.31,244.42,1621.0,237.8451,237.8841,237.777,237.8841,1621.0
2022-12-27 12:05:00,244.42,244.42,244.26,244.34,1079.0,237.8841,237.8841,237.7284,237.8062,1079.0
2022-12-27 12:10:00,244.4,244.75,244.4,244.75,1837.0,237.8646,238.2052,237.8646,238.2052,1837.0
2022-12-27 12:15:00,244.67,244.67,244.47,244.47,1457.0,238.1274,238.1274,237.9327,237.9327,1457.0
2022-12-27 12:20:00,244.28,244.53,244.28,244.53,2363.0,237.7478,237.9911,237.7478,237.9911,2363.0
2022-12-27 12:25:00,244.57,244.67,244.54,244.54,1425.0,238.0301,238.1274,238.0009,238.0009,1425.0
2022-12-27 12:30:00,244.53,244.81,244.51,244.76,2406.0,237.9911,238.2636,237.9717,238.215,2406.0
2022-12-27 12:35:00,244.73,244.81,244.67,244.69,2081.0,238.1858,238.2636,238.1274,238.1469,2081.0
2022-12-27 12:40:00,244.68,244.68,244.28,244.37,1410.0,238.1371,238.1371,237.7478,237.8354,1410.0
2022-12-27 12:45:00,244.2,244.2,244.08,244.08,900.0,237.67,237.67,237.5532,237.5532,900.0
2022-12-27 12:50:00,244.03,244.21,243.99,244.21,2697.0,237.5045,237.6797,237.4656,237.6797,2697.0
2022-12-27 12:55:00,244.17,244.18,244.05,244.17,1853.0,237.6408,237.6505,237.524,237.6408,1853.0
2022-12-27 13:00:00,244.22,244.43,244.22,244.43,1508.0,237.6894,237.8938,237.6894,237.8938,1508.0
2022-12-27 13:05:00,244.51,244.56,244.4,244.42,1800.0,237.9717,238.0203,237.8646,237.8841,1800.0
2022-12-27 13:10:00,244.31,244.38,244.29,244.38,1510.0,237.777,237.8451,237.7575,237.8451,1510.0
2022-12-27 13:15:00,244.31,244.36,244.18,244.18,1179.0,237.777,237.8257,237.6505,237.6505,1179.0
2022-12-27 13:20:00,244.13,244.2,244.07,244.09,2387.0,237.6018,237.67,237.5434,237.5629,2387.0
2022-12-27 13:25:00,244.12,244.12,244.0,244.07,400.0,237.5921,237.5921,237.4753,237.5434,400.0
2022-12-27 13:30:00,244.06,244.16,244.0,244.0,1330.0,237.5337,237.631,237.4753,237.4753,1330.0
2022-12-27 13:35:00,244.09,244.16,244.02,244.03,1583.0,237.5629,237.631,237.4948,237.5045,1583.0
2022-12-27 13:40:00,244.03,244.09,243.89,243.97,2823.0,237.5045,237.5629,237.3682,237.4461,2823.0
2022-12-27 13:45:00,243.82,243.91,243.66,243.86,5724.0,237.3001,237.3877,237.1444,237.339,5724.0
2022-12-27 13:50:00,243.88,243.97,243.71,243.97,4328.0,237.3585,237.4461,237.1931,237.4461,4328.0
2022-12-27 13:55:00,244.0,244.1,243.71,244.09,3977.0,237.4753,237.5726,237.1931,237.5629,3977.0
2022-12-27 14:00:00,244.03,244.36,243.91,244.24,5540.0,237.5045,237.8257,237.3877,237.7089,5540.0
2022-12-27 14:05:00,244.18,244.23,244.15,244.19,1275.0,237.6505,237.6992,237.6213,237.6602,1275.0
2022-12-27 14:10:00,244.15,244.29,243.93,244.08,4109.0,237.6213,237.7575,237.4072,237.5532,4109.0
2022-12-27 14:15:00,244.06,244.08,243.9,243.99,4296.0,237.5337,237.5532,237.378,237.4656,4296.0
2022-12-27 14:20:00,243.94,244.12,243.85,244.07,5376.0,237.4169,237.5921,237.3293,237.5434,5376.0
2022-12-27 14:25:00,244.12,244.21,243.77,243.83,4887.0,237.5921,237.6797,237.2515,237.3099,4887.0
2022-12-27 14:30:00,243.71,244.06,243.71,244.06,4405.0,237.1931,237.5337,237.1931,237.5337,4405.0
2022-12-27 14:35:00,244.05,244.07,243.93,243.98,3646.0,237.524,237.5434,237.4072,237.4558,3646.0
2022-12-27 14:40:00,243.93,243.96,243.77,243.9,6377.0,237.4072,237.4364,237.2515,237.378,6377.0
2022-12-27 14:45:00,243.89,244.22,243.88,244.03,3236.0,237.3682,237.6894,237.3585,237.5045,3236.0
2022-12-27 14:50:00,244.04,244.21,244.03,244.03,3230.0,237.5142,237.6797,237.5045,237.5045,3230.0
2022-12-27 14:55:00,244.02,244.13,243.93,244.05,5970.0,237.4948,237.6018,237.4072,237.524,5970.0
2022-12-27 15:00:00,244.19,244.41,244.09,244.09,2069.0,237.6602,237.8743,237.5629,237.5629,2069.0
2022-12-27 15:05:00,244.23,244.61,244.17,244.51,3762.0,237.6992,238.069,237.6408,237.9717,3762.0
2022-12-27 15:10:00,244.42,244.55,244.42,244.52,3133.0,237.8841,238.0106,237.8841,237.9814,3133.0
2022-12-27 15:15:00,244.57,244.74,244.52,244.64,2900.0,238.0301,238.1955,237.9814,238.0982,2900.0
2022-12-27 15:20:00,244.58,244.72,244.58,244.63,3743.0,238.0398,238.1761,238.0398,238.0885,3743.0
2022-12-27 15:25:00,244.68,244.73,244.59,244.69,4279.0,238.1371,238.1858,238.0495,238.1469,4279.0
2022-12-27 15:30:00,244.73,244.97,244.73,244.76,4708.0,238.1858,238.4194,238.1858,238.215,4708.0
2022-12-27 15:35:00,244.87,244.93,244.8,244.93,3532.0,238.322,238.3804,238.2539,238.3804,3532.0
2022-12-27 15:40:00,244.92,244.92,244.5,244.52,5692.0,238.3707,238.3707,237.9619,237.9814,5692.0
2022-12-27 15:45:00,244.52,244.59,244.44,244.59,7023.0,237.9814,238.0495,237.9035,238.0495,7023.0
2022-12-27 15:50:00,244.58,244.59,244.09,244.18,9660.0,238.0398,238.0495,237.5629,237.6505,9660.0
2022-12-27 15:55:00,244.17,244.19,243.96,244.07,41635.0,237.6408,237.6602,237.4364,237.5434,41635.0
2022-12-28 09:30:00,244.39,245.92,243.93,245.25,14345.0,237.8549,239.344,237.4072,238.6919,14345.0
2022-12-28 09:35:00,245.25,245.67,244.73,245.67,7952.0,238.6919,239.1006,238.1858,239.1006,7952.0
2022-12-28 09:40:00,245.6,245.74,245.01,245.31,7346.0,239.0325,239.1688,238.4583,238.7503,7346.0
2022-12-28 09:45:00,245.16,245.62,245.16,245.62,2578.0,238.6043,239.052,238.6043,239.052,2578.0
2022-12-28 09:50:00,245.48,245.48,244.83,245.18,3183.0,238.9157,238.9157,238.2831,238.6238,3183.0
2022-12-28 09:55:00,245.21,245.35,245.1,245.16,3740.0,238.6529,238.7892,238.5459,238.6043,3740.0
2022-12-28 10:00:00,245.24,245.66,245.24,245.56,8270.0,238.6821,239.0909,238.6821,238.9936,8270.0
2022-12-28 10:05:00,245.78,245.99,245.78,245.91,2201.0,239.2077,239.4121,239.2077,239.3342,2201.0
2022-12-28 10:10:00,245.87,246.03,245.86,246.0,1961.0,239.2953,239.451,239.2856,239.4218,1961.0
2022-12-28 10:15:00,246.02,246.61,246.02,246.61,4928.0,239.4413,240.0155,239.4413,240.0155,4928.0
2022-12-28 10:20:00,246.74,247.01,246.65,246.69,4653.0,240.142,240.4048,240.0544,240.0934,4653.0
2022-12-28 10:25:00,246.59,246.72,245.75,245.75,1700.0,239.996,240.1226,239.1785,239.1785,1700.0
2022-12-28 10:30:00,245.72,246.01,245.7,245.81,3508.0,239.1493,239.4316,239.1298,239.2369,3508.0
2022-12-28 10:35:00,245.62,245.9,245.62,245.66,3229.0,239.052,239.3245,239.052,239.0909,3229.0
2022-12-28 10:40:00,245.64,245.85,245.33,245.38,5399.0,239.0714,239.2758,238.7697,238.8184,5399.0
2022-12-28 10:45:00,245.33,245.46,245.18,245.31,2092.0,238.7697,238.8963,238.6238,238.7503,2092.0
2022-12-28 10:50:00,245.22,245.49,245.14,245.24,2648.0,238.6627,238.9255,238.5848,238.6821,2648.0
2022-12-28 10:55:00,245.3,245.45,245.15,245.16,2756.0,238.7405,238.8865,238.5946,238.6043,2756.0
2022-12-28 11:00:00,245.25,245.41,244.82,245.41,3928.0,238.6919,238.8476,238.2734,238.8476,3928.0
2022-12-28 11:05:00,245.19,245.38,244.92,245.02,2098.0,238.6335,238.8184,238.3707,238.468,2098.0
2022-12-28 11:10:00,245.03,245.14,244.65,244.72,2951.0,238.4778,238.5848,238.1079,238.1761,2951.0
2022-12-28 11:15:00,244.37,244.92,244.36,244.92,3024.0,237.8354,238.3707,237.8257,238.3707,3024.0
2022-12-28 11:20:00,244.95,245.01,244.76,245.01,2941.0,238.3999,238.4583,238.215,238.4583,2941.0
2022-12-28 11:25:00,245.02,245.02,244.63,244.9,3059.0,238.468,238.468,238.0885,238.3512,3059.0
2022-12-28 11:30:00,244.9,244.92,244.35,244.35,4893.0,238.3512,238.3707,237.8159,237.8159,4893.0
2022-12-28 11:35:00,244.49,244.49,244.25,244.41,2547.0,237.9522,237.9522,237.7186,237.8743,2547.0
2022-12-28 11:40:00,244.42,244.62,244.35,244.55,5755.0,237.8841,238.0787,237.8159,238.0106,5755.0
2022-12-28 11:45:00,244.55,244.55,244.26,244.38,2200.0,238.0106,238.0106,237.7284,237.8451,2200.0
2022-12-28 11:50:00,244.25,244.42,244.24,244.29,2701.0,237.7186,237.8841,237.7089,237.7575,2701.0
2022-12-28 11:55:00,244.29,244.29,244.07,244.11,2397.0,237.7575,237.7575,237.5434,237.5824,2397.0
2022-12-28 12:00:00,243.99,244.13,243.67,243.84,3959.0,237.4656,237.6018,237.1541,237.3196,3959.0
2022-12-28 12:05:00,243.73,243.79,243.4,243.47,7785.0,237.2125,237.2709,236.8913,236.9595,7785.0
2022-12-28 12:10:00,243.4,243.4,242.83,243.04,2000.0,236.8913,236.8913,236.3366,236.541,2000.0
2022-12-28 12:15:00,243.01,243.25,242.97,243.2,2200.0,236.5118,236.7454,236.4728,236.6967,2200.0
2022-12-28 12:20:00,243.15,243.24,242.91,243.02,2215.0,236.648,236.7356,236.4145,236.5215,2215.0
2022-12-28 12:25:00,243.06,243.42,242.99,243.42,1515.0,236.5604,236.9108,236.4923,236.9108,1515.0
2022-12-28 12:30:00,243.44,243.76,243.44,243.76,1910.0,236.9303,237.2417,236.9303,237.2417,1910.0
2022-12-28 12:35:00,243.7,243.9,243.3,243.33,8748.0,237.1833,237.378,236.794,236.8232,8748.0
2022-12-28 12:40:00,243.31,243.66,243.21,243.6,5614.0,236.8038,237.1444,236.7064,237.086,5614.0
2022-12-28 12:45:00,243.69,243.89,243.65,243.78,2098.0,237.1736,237.3682,237.1347,237.2612,2098.0
2022-12-28 12:50:00,243.73,243.77,243.37,243.6,10112.0,237.2125,237.2515,236.8622,237.086,10112.0
2022-12-28 12:55:00,243.62,243.88,243.57,243.74,4000.0,237.1055,237.3585,237.0568,237.2223,4000.0
2022-12-28 13:00:00,243.76,244.0,243.6,243.89,11227.0,237.2417,237.4753,237.086,237.3682,11227.0
2022-12-28 13:05:00,243.71,243.83,243.57,243.63,3192.0,237.1931,237.3099,237.0568,237.1152,3192.0
2022-12-28 13:10:00,243.7,243.9,242.99,243.04,26876.0,237.1833,237.378,236.4923,236.541,26876.0
2022-12-28 13:15:00,243.06,243.3,243.01,243.08,18559.0,236.5604,236.794,236.5118,236.5799,18559.0
2022-12-28 13:20:00,243.08,243.18,242.84,242.92,5475.0,236.5799,236.6772,236.3463,236.4242,5475.0
2022-12-28 13:25:00,242.92,242.92,242.66,242.73,2168.0,236.4242,236.4242,236.1711,236.2393,2168.0
2022-12-28 13:30:00,242.69,242.69,242.43,242.5,3722.0,236.2003,236.2003,235.9473,236.0154,3722.0
2022-12-28 13:35:00,242.43,242.55,242.26,242.29,2635.0,235.9473,236.0641,235.7818,235.811,2635.0
2022-12-28 13:40:00,242.34,242.54,242.25,242.28,3587.0,235.8597,236.0543,235.7721,235.8013,3587.0
2022-12-28 13:45:00,242.21,242.32,242.0,242.21,6820.0,235.7332,235.8402,235.5288,235.7332,6820.0
2022-12-28 13:50:00,242.16,242.29,241.9,242.29,2496.0,235.6845,235.811,235.4315,235.811,2496.0
2022-12-28 13:55:00,242.19,242.35,241.96,242.01,4252.0,235.7137,235.8694,235.4899,235.5385,4252.0
2022-12-28 14:00:00,242.04,242.32,242.03,242.25,3476.0,235.5677,235.8402,235.558,235.7721,3476.0
2022-12-28 14:05:00,242.19,242.33,242.13,242.13,3337.0,235.7137,235.85,235.6553,235.6553,3337.0
2022-12-28 14:10:00,242.17,242.65,242.17,242.65,1450.0,235.6942,236.1614,235.6942,236.1614,1450.0
2022-12-28 14:15:00,242.53,242.98,242.43,242.91,3102.0,236.0446,236.4826,235.9473,236.4145,3102.0
2022-12-28 14:20:00,242.91,243.0,242.81,243.0,4126.0,236.4145,236.502,236.3171,236.502,4126.0
2022-12-28 14:25:00,242.99,242.99,242.65,242.73,5713.0,236.4923,236.4923,236.1614,236.2393,5713.0
2022-12-28 14:30:00,242.73,242.89,242.52,242.52,6641.0,236.2393,236.395,236.0349,236.0349,6641.0
2022-12-28 14:35:00,242.55,242.56,242.4,242.49,2009.0,236.0641,236.0738,235.9181,236.0057,2009.0
2022-12-28 14:40:00,242.57,242.71,242.44,242.59,7560.0,236.0835,236.2198,235.957,236.103,7560.0
2022-12-28 14:45:00,242.72,242.91,242.68,242.68,2762.0,236.2295,236.4145,236.1906,236.1906,2762.0
2022-12-28 14:50:00,242.69,242.69,242.53,242.53,3196.0,236.2003,236.2003,236.0446,236.0446,3196.0
2022-12-28 14:55:00,242.53,242.68,242.4,242.54,2140.0,236.0446,236.1906,235.9181,236.0543,2140.0
2022-12-28 15:00:00,242.57,242.57,242.16,242.16,3520.0,236.0835,236.0835,235.6845,235.6845,3520.0
2022-12-28 15:05:00,242.15,242.46,242.14,242.41,2867.0,235.6748,235.9765,235.665,235.9278,2867.0
2022-12-28 15:10:00,242.39,242.39,241.87,241.87,3107.0,235.9084,235.9084,235.4023,235.4023,3107.0
2022-12-28 15:15:00,241.88,242.24,241.87,242.03,4940.0,235.412,235.7624,235.4023,235.558,4940.0
2022-12-28 15:20:00,242.06,242.15,241.79,241.79,4181.0,235.5872,235.6748,235.3244,235.3244,4181.0
2022-12-28 15:25:00,241.83,242.01,241.79,241.93,3430.0,235.3633,235.5385,235.3244,235.4607,3430.0
2022-12-28 15:30:00,241.88,242.38,241.86,242.25,5184.0,235.412,235.8986,235.3925,235.7721,5184.0
2022-12-28 15:35:00,242.17,242.34,241.76,241.97,8127.0,235.6942,235.8597,235.2952,235.4996,8127.0
2022-12-28 15:40:00,242.01,242.01,241.54,241.55,8072.0,235.5385,235.5385,235.0811,235.0908,8072.0
2022-12-28 15:45:00,241.52,242.21,241.47,242.16,17776.0,235.0616,235.7332,235.013,235.6845,17776.0
2022-12-28 15:50:00,242.11,242.14,241.56,241.78,16043.0,235.6358,235.665,235.1006,235.3147,16043.0
2022-12-28 15:55:00,241.69,241.97,241.59,241.63,44773.0,235.2271,235.4996,235.1297,235.1687,44773.0
2022-12-29 09:30:00,242.81,242.81,241.65,242.02,12825.0,237.0391,237.0391,235.9066,236.2678,12825.0
2022-12-29 09:35:00,242.24,243.69,242.22,243.65,5389.0,236.4826,237.8982,236.4631,237.8591,5389.0
2022-12-29 09:40:00,243.8,244.31,243.71,244.09,5073.0,238.0055,238.5034,237.9177,238.2887,5073.0
2022-12-29 09:45:00,243.92,244.85,243.91,244.82,2536.0,238.1227,239.0306,238.1129,239.0013,2536.0
2022-12-29 09:50:00,244.96,245.03,244.6,245.03,2390.0,239.138,239.2063,238.7865,239.2063,2390.0
2022-12-29 09:55:00,245.02,245.12,244.82,245.09,1600.0,239.1965,239.2942,239.0013,239.2649,1600.0
2022-12-29 10:00:00,245.24,245.65,245.23,245.54,2800.0,239.4113,239.8116,239.4016,239.7042,2800.0
2022-12-29 10:05:00,245.8,246.14,245.76,246.02,3572.0,239.958,240.2899,239.919,240.1728,3572.0
2022-12-29 10:10:00,246.27,246.39,245.97,246.04,1512.0,240.4168,240.534,240.124,240.1923,1512.0
2022-12-29 10:15:00,246.14,246.28,245.93,246.28,5803.0,240.2899,240.4266,240.0849,240.4266,5803.0
2022-12-29 10:20:00,246.3,246.65,246.13,246.51,8037.0,240.4461,240.7878,240.2802,240.6511,8037.0
2022-12-29 10:25:00,246.59,246.84,246.43,246.44,18097.0,240.7292,240.9733,240.573,240.5828,18097.0
2022-12-29 10:30:00,246.51,246.69,246.16,246.65,2951.0,240.6511,240.8269,240.3095,240.7878,2951.0
2022-12-29 10:35:00,246.72,246.72,246.33,246.33,2618.0,240.8561,240.8561,240.4754,240.4754,2618.0
2022-12-29 10:40:00,246.33,246.51,246.31,246.36,1463.0,240.4754,240.6511,240.4559,240.5047,1463.0
2022-12-29 10:45:00,246.21,246.21,245.72,245.72,2365.0,240.3583,240.3583,239.8799,239.8799,2365.0
2022-12-29 10:50:00,245.89,246.03,245.81,245.92,2068.0,240.0459,240.1825,239.9678,240.0752,2068.0
2022-12-29 10:55:00,245.94,245.94,245.75,245.75,1590.0,240.0947,240.0947,239.9092,239.9092,1590.0
2022-12-29 11:00:00,245.81,245.96,245.55,245.64,2166.0,239.9678,240.1142,239.7139,239.8018,2166.0
2022-12-29 11:05:00,245.63,245.63,245.29,245.3,1300.0,239.792,239.792,239.4601,239.4699,1300.0
2022-12-29 11:10:00,245.38,245.38,244.99,245.18,1615.0,239.548,239.548,239.1673,239.3527,1615.0
2022-12-29 11:15:00,245.13,245.24,245.09,245.19,1911.0,239.3039,239.4113,239.2649,239.3625,1911.0
2022-12-29 11:20:00,245.2,245.34,245.17,245.3,1362.0,239.3723,239.5089,239.343,239.4699,1362.0
2022-12-29 11:25:00,245.39,245.59,245.39,245.5,2573.0,239.5578,239.753,239.5578,239.6651,2573.0
2022-12-29 11:30:00,245.62,246.45,245.62,246.45,4257.0,239.7823,240.5926,239.7823,240.5926,4257.0
2022-12-29 11:35:00,246.46,246.6,245.7,246.6,18436.0,240.6023,240.739,239.8604,240.739,18436.0
2022-12-29 11:40:00,246.56,246.59,246.29,246.43,2508.0,240.6999,240.7292,240.4364,240.573,2508.0
2022-12-29 11:45:00,246.43,246.63,246.28,246.63,2624.0,240.573,240.7683,240.4266,240.7683,2624.0
2022-12-29 11:50:00,246.56,246.99,246.56,246.93,2274.0,240.6999,241.1197,240.6999,241.0612,2274.0
2022-12-29 11:55:00,246.92,246.94,246.57,246.57,3396.0,241.0514,241.0709,240.7097,240.7097,3396.0
2022-12-29 12:00:00,246.66,246.77,246.59,246.64,1330.0,240.7976,240.905,240.7292,240.778,1330.0
2022-12-29 12:05:00,246.59,246.7,246.48,246.7,903.0,240.7292,240.8366,240.6218,240.8366,903.0
2022-12-29 12:10:00,246.73,246.99,246.72,246.73,7400.0,240.8659,241.1197,240.8561,240.8659,7400.0
2022-12-29 12:15:00,246.77,246.83,246.74,246.82,916.0,240.905,240.9635,240.8757,240.9538,916.0
2022-12-29 12:20:00,246.72,246.73,246.7,246.7,400.0,240.8561,240.8659,240.8366,240.8366,400.0
2022-12-29 12:25:00,246.43,246.5,246.35,246.35,2226.0,240.573,240.6414,240.4949,240.4949,2226.0
2022-12-29 12:30:00,246.33,246.4,246.33,246.39,874.0,240.4754,240.5437,240.4754,240.534,874.0
2022-12-29 12:35:00,246.29,246.3,246.11,246.12,827.0,240.4364,240.4461,240.2606,240.2704,827.0
2022-12-29 12:40:00,246.19,246.32,246.14,246.14,1673.0,240.3387,240.4656,240.2899,240.2899,1673.0
2022-12-29 12:45:00,246.16,246.16,246.02,246.12,1050.0,240.3095,240.3095,240.1728,240.2704,1050.0
2022-12-29 12:50:00,246.38,246.43,246.31,246.43,400.0,240.5242,240.573,240.4559,240.573,400.0
2022-12-29 12:55:00,246.47,246.47,246.28,246.28,800.0,240.6121,240.6121,240.4266,240.4266,800.0
2022-12-29 13:00:00,246.27,246.44,246.25,246.44,4272.0,240.4168,240.5828,240.3973,240.5828,4272.0
2022-12-29 13:05:00,246.39,246.49,246.34,246.39,4212.0,240.534,240.6316,240.4852,240.534,4212.0
2022-12-29 13:10:00,246.45,246.75,246.45,246.67,3238.0,240.5926,240.8854,240.5926,240.8073,3238.0
2022-12-29 13:15:00,246.72,247.06,246.71,246.94,2700.0,240.8561,241.1881,240.8464,241.0709,2700.0
2022-12-29 13:20:00,246.87,246.97,246.82,246.95,3745.0,241.0026,241.1002,240.9538,241.0807,3745.0
2022-12-29 13:25:00,247.02,247.05,246.84,246.86,2819.0,241.149,241.1783,240.9733,240.9928,2819.0
2022-12-29 13:30:00,246.85,246.85,246.7,246.84,1397.0,240.9831,240.9831,240.8366,240.9733,1397.0
2022-12-29 13:35:00,246.81,246.88,246.76,246.83,1920.0,240.944,241.0123,240.8952,240.9635,1920.0
2022-12-29 13:40:00,246.94,247.16,246.88,247.09,2261.0,241.0709,241.2857,241.0123,241.2173,2261.0
2022-12-29 13:45:00,247.07,247.08,246.96,247.03,2754.0,241.1978,241.2076,241.0904,241.1588,2754.0
2022-12-29 13:50:00,246.97,247.08,246.83,247.04,3034.0,241.1002,241.2076,240.9635,241.1685,3034.0
2022-12-29 13:55:00,246.99,246.99,246.88,246.98,900.0,241.1197,241.1197,241.0123,241.11,900.0
2022-12-29 14:00:00,246.99,247.02,246.91,247.01,2988.0,241.1197,241.149,241.0416,241.1392,2988.0
2022-12-29 14:05:00,246.95,246.98,246.63,246.74,3316.0,241.0807,241.11,240.7683,240.8757,3316.0
2022-12-29 14:10:00,246.71,246.82,246.63,246.68,1938.0,240.8464,240.9538,240.7683,240.8171,1938.0
2022-12-29 14:15:00,246.71,246.73,246.62,246.73,1768.0,240.8464,240.8659,240.7585,240.8659,1768.0
2022-12-29 14:20:00,246.68,246.68,246.4,246.44,2219.0,240.8171,240.8171,240.5437,240.5828,2219.0
2022-12-29 14:25:00,246.38,246.38,246.29,246.3,1700.0,240.5242,240.5242,240.4364,240.4461,1700.0
2022-12-29 14:30:00,246.24,246.49,246.23,246.49,1300.0,240.3876,240.6316,240.3778,240.6316,1300.0
2022-12-29 14:35:00,246.41,246.54,246.41,246.54,500.0,240.5535,240.6804,240.5535,240.6804,500.0
2022-12-29 14:40:00,246.49,246.7,246.49,246.69,2375.0,240.6316,240.8366,240.6316,240.8269,2375.0
2022-12-29 14:45:00,246.65,246.65,246.45,246.45,2800.0,240.7878,240.7878,240.5926,240.5926,2800.0
2022-12-29 14:50:00,246.52,246.53,246.27,246.37,2500.0,240.6609,240.6707,240.4168,240.5145,2500.0
2022-12-29 14:55:00,246.38,246.38,246.2,246.21,2087.0,240.5242,240.5242,240.3485,240.3583,2087.0
2022-12-29 15:00:00,246.27,246.4,246.27,246.28,1806.0,240.4168,240.5437,240.4168,240.4266,1806.0
2022-12-29 15:05:00,246.35,246.46,246.31,246.34,2535.0,240.4949,240.6023,240.4559,240.4852,2535.0
2022-12-29 15:10:00,246.39,246.39,246.15,246.29,2293.0,240.534,240.534,240.2997,240.4364,2293.0
2022-12-29 15:15:00,246.22,246.25,245.9,245.99,3347.0,240.368,240.3973,240.0556,240.1435,3347.0
2022-12-29 15:20:00,245.94,246.08,245.87,246.0,3552.0,240.0947,240.2314,240.0263,240.1533,3552.0
2022-12-29 15:25:00,245.99,245.99,245.67,245.75,4273.0,240.1435,240.1435,239.8311,239.9092,4273.0
2022-12-29 15:30:00,245.78,246.0,245.78,245.87,2751.0,239.9385,240.1533,239.9385,240.0263,2751.0
2022-12-29 15:35:00,245.83,245.88,245.6,245.69,3350.0,239.9873,240.0361,239.7628,239.8506,3350.0
2022-12-29 15:40:00,245.65,245.7,245.51,245.68,3355.0,239.8116,239.8604,239.6749,239.8409,3355.0
2022-12-29 15:45:00,245.74,245.76,245.26,245.49,10688.0,239.8994,239.919,239.4308,239.6554,10688.0
2022-12-29 15:50:00,245.5,245.7,245.47,245.55,13021.0,239.6651,239.8604,239.6359,239.7139,13021.0
2022-12-29 15:55:00,245.56,245.57,245.3,245.52,31160.0,239.7237,239.7335,239.4699,239.6847,31160.0
2022-12-30 09:30:00,243.94,244.89,242.52,242.78,11577.0,238.1422,239.0696,236.756,237.0098,11577.0
2022-12-30 09:35:00,242.85,243.62,242.71,243.26,6108.0,237.0781,237.8298,236.9414,237.4784,6108.0
2022-12-30 09:40:00,242.99,243.21,242.66,243.08,3787.0,237.2148,237.4296,236.8926,237.3027,3787.0
2022-12-30 09:45:00,243.12,243.12,241.77,241.85,3565.0,237.3417,237.3417,236.0238,236.1019,3565.0
2022-12-30 09:50:00,241.81,242.48,241.67,242.32,3041.0,236.0628,236.7169,235.9262,236.5607,3041.0
2022-12-30 09:55:00,242.28,242.89,242.13,242.89,1647.0,236.5217,237.1172,236.3752,237.1172,1647.0
2022-12-30 10:00:00,243.17,243.17,242.88,243.13,1564.0,237.3905,237.3905,237.1074,237.3515,1564.0
2022-12-30 10:05:00,243.12,243.12,242.6,242.77,9115.0,237.3417,237.3417,236.8341,237.0,9115.0
2022-12-30 10:10:00,242.83,243.38,242.82,243.38,2503.0,237.0586,237.5955,237.0488,237.5955,2503.0
2022-12-30 10:15:00,243.33,243.96,243.33,243.96,2200.0,237.5467,238.1617,237.5467,238.1617,2200.0
2022-12-30 10:20:00,243.78,244.06,243.7,244.06,2242.0,237.986,238.2594,237.9079,238.2594,2242.0
2022-12-30 10:25:00,244.11,244.13,243.82,243.82,2418.0,238.3082,238.3277,238.0251,238.0251,2418.0
2022-12-30 10:30:00,243.88,243.88,243.29,243.61,2456.0,238.0836,238.0836,237.5077,237.8201,2456.0
2022-12-30 10:35:00,243.45,243.76,243.33,243.34,2542.0,237.6639,237.9665,237.5467,237.5565,2542.0
2022-12-30 10:40:00,243.31,243.85,243.21,243.61,1100.0,237.5272,238.0544,237.4296,237.8201,1100.0
2022-12-30 10:45:00,243.7,244.09,243.52,244.09,1912.0,237.9079,238.2887,237.7322,238.2887,1912.0
2022-12-30 10:50:00,243.91,243.92,243.35,243.42,3762.0,238.1129,238.1227,237.5662,237.6346,3762.0
2022-12-30 10:55:00,243.42,243.65,243.41,243.61,1900.0,237.6346,237.8591,237.6248,237.8201,1900.0
2022-12-30 11:00:00,243.5,243.68,243.32,243.45,8970.0,237.7127,237.8884,237.537,237.6639,8970.0
2022-12-30 11:05:00,243.48,243.63,243.45,243.51,2144.0,237.6931,237.8396,237.6639,237.7224,2144.0
2022-12-30 11:10:00,243.53,243.53,243.14,243.24,8700.0,237.742,237.742,237.3612,237.4589,8700.0
2022-12-30 11:15:00,243.24,243.34,243.02,243.03,5821.0,237.4589,237.5565,237.2441,237.2538,5821.0
2022-12-30 11:20:00,242.97,243.0,242.75,242.87,2284.0,237.1953,237.2246,236.9805,237.0976,2284.0
2022-12-30 11:25:00,242.9,243.08,242.68,242.94,1406.0,237.1269,237.3027,236.9122,237.166,1406.0
2022-12-30 11:30:00,242.63,243.24,242.63,243.15,1400.0,236.8634,237.4589,236.8634,237.371,1400.0
2022-12-30 11:35:00,243.08,243.26,243.03,243.03,716.0,237.3027,237.4784,237.2538,237.2538,716.0
2022-12-30 11:40:00,243.19,243.26,243.06,243.06,3178.0,237.41,237.4784,237.2831,237.2831,3178.0
2022-12-30 11:45:00,243.1,243.24,243.1,243.1,1138.0,237.3222,237.4589,237.3222,237.3222,1138.0
2022-12-30 11:50:00,243.07,243.09,243.01,243.09,1555.0,237.2929,237.3124,237.2343,237.3124,1555.0
2022-12-30 11:55:00,243.1,243.35,243.1,243.17,3872.0,237.3222,237.5662,237.3222,237.3905,3872.0
2022-12-30 12:00:00,243.19,243.51,243.19,243.25,2054.0,237.41,237.7224,237.41,237.4686,2054.0
2022-12-30 12:05:00,243.26,243.32,243.21,243.32,500.0,237.4784,237.537,237.4296,237.537,500.0
2022-12-30 12:10:00,243.32,243.41,243.1,243.16,2315.0,237.537,237.6248,237.3222,237.3808,2315.0
2022-12-30 12:15:00,243.18,243.32,243.1,243.24,1436.0,237.4003,237.537,237.3222,237.4589,1436.0
2022-12-30 12:20:00,243.25,243.25,243.12,243.17,1503.0,237.4686,237.4686,237.3417,237.3905,1503.0
2022-12-30 12:25:00,243.17,243.17,242.93,243.06,2409.0,237.3905,237.3905,237.1562,237.2831,2409.0
2022-12-30 12:30:00,243.05,243.25,243.05,243.19,1955.0,237.2734,237.4686,237.2734,237.41,1955.0
2022-12-30 12:35:00,243.1,243.4,243.1,243.4,2592.0,237.3222,237.615,237.3222,237.615,2592.0
2022-12-30 12:40:00,243.3,243.61,243.3,243.61,1249.0,237.5174,237.8201,237.5174,237.8201,1249.0
2022-12-30 12:45:00,243.53,243.63,243.52,243.53,1231.0,237.742,237.8396,237.7322,237.742,1231.0
2022-12-30 12:50:00,243.6,243.6,243.16,243.26,3148.0,237.8103,237.8103,237.3808,237.4784,3148.0
2022-12-30 12:55:00,243.16,243.25,243.11,243.19,1556.0,237.3808,237.4686,237.3319,237.41,1556.0
2022-12-30 13:00:00,243.26,243.33,243.17,243.32,1200.0,237.4784,237.5467,237.3905,237.537,1200.0
2022-12-30 13:05:00,243.12,243.2,243.12,243.2,505.0,237.3417,237.4198,237.3417,237.4198,505.0
2022-12-30 13:10:00,243.26,243.29,243.26,243.27,400.0,237.4784,237.5077,237.4784,237.4881,400.0
2022-12-30 13:15:00,243.25,243.25,242.85,242.85,2700.0,237.4686,237.4686,237.0781,237.0781,2700.0
2022-12-30 13:20:00,242.41,242.41,242.11,242.11,1618.0,236.6486,236.6486,236.3557,236.3557,1618.0
2022-12-30 13:25:00,241.96,242.09,241.78,242.09,1875.0,236.2093,236.3362,236.0336,236.3362,1875.0
2022-12-30 13:30:00,242.44,242.7,242.36,242.55,2454.0,236.6779,236.9317,236.5998,236.7853,2454.0
2022-12-30 13:35:00,242.68,242.78,242.5,242.5,2235.0,236.9122,237.0098,236.7364,236.7364,2235.0
2022-12-30 13:40:00,242.37,242.5,242.22,242.39,5772.0,236.6095,236.7364,236.4631,236.6291,5772.0
2022-12-30 13:45:00,242.31,242.31,242.1,242.31,1513.0,236.551,236.551,236.3459,236.551,1513.0
2022-12-30 13:50:00,242.15,242.29,242.15,242.29,612.0,236.3948,236.5314,236.3948,236.5314,612.0
2022-12-30 13:55:00,242.33,242.33,242.15,242.17,1191.0,236.5705,236.5705,236.3948,236.4143,1191.0
2022-12-30 14:00:00,242.17,242.3,241.95,241.95,2300.0,236.4143,236.5412,236.1995,236.1995,2300.0
2022-12-30 14:05:00,241.86,242.07,241.78,241.78,3033.0,236.1117,236.3167,236.0336,236.0336,3033.0
2022-12-30 14:10:00,241.85,242.21,241.8,242.18,6347.0,236.1019,236.4533,236.0531,236.424,6347.0
2022-12-30 14:15:00,242.11,242.11,241.86,242.06,1200.0,236.3557,236.3557,236.1117,236.3069,1200.0
2022-12-30 14:20:00,242.03,242.18,241.95,242.18,2300.0,236.2776,236.424,236.1995,236.424,2300.0
2022-12-30 14:25:00,242.0,242.38,241.94,242.38,3731.0,236.2483,236.6193,236.1897,236.6193,3731.0
2022-12-30 14:30:00,242.39,242.65,242.39,242.59,1373.0,236.6291,236.8829,236.6291,236.8243,1373.0
2022-12-30 14:35:00,242.52,242.58,242.42,242.44,2158.0,236.756,236.8145,236.6583,236.6779,2158.0
2022-12-30 14:40:00,242.45,242.48,242.32,242.44,1272.0,236.6876,236.7169,236.5607,236.6779,1272.0
2022-12-30 14:45:00,242.4,242.47,242.2,242.21,2719.0,236.6388,236.7072,236.4436,236.4533,2719.0
2022-12-30 14:50:00,242.27,242.6,242.27,242.54,2088.0,236.5119,236.8341,236.5119,236.7755,2088.0
2022-12-30 14:55:00,242.46,242.55,242.42,242.47,633.0,236.6974,236.7853,236.6583,236.7072,633.0
2022-12-30 15:00:00,242.45,242.89,242.45,242.76,1302.0,236.6876,237.1172,236.6876,236.9903,1302.0
2022-12-30 15:05:00,242.8,242.92,242.71,242.92,1833.0,237.0293,237.1465,236.9414,237.1465,1833.0
2022-12-30 15:10:00,243.05,243.42,243.05,243.42,1400.0,237.2734,237.6346,237.2734,237.6346,1400.0
2022-12-30 15:15:00,243.57,243.79,243.57,243.59,3271.0,237.781,237.9958,237.781,237.8005,3271.0
2022-12-30 15:20:00,243.69,243.89,243.66,243.73,4156.0,237.8982,238.0934,237.8689,237.9372,4156.0
2022-12-30 15:25:00,243.72,243.72,243.36,243.55,3858.0,237.9274,237.9274,237.576,237.7615,3858.0
2022-12-30 15:30:00,243.68,244.21,243.68,244.03,4850.0,237.8884,238.4058,237.8884,238.2301,4850.0
2022-12-30 15:35:00,244.08,244.26,244.0,244.2,6086.0,238.2789,238.4546,238.2008,238.396,6086.0
2022-12-30 15:40:00,244.18,244.36,243.98,243.98,5703.0,238.3765,238.5522,238.1813,238.1813,5703.0
2022-12-30 15:45:00,243.97,244.66,243.97,244.66,4836.0,238.1715,238.8451,238.1715,238.8451,4836.0
2022-12-30 15:50:00,244.68,245.13,244.68,245.01,10396.0,238.8646,239.3039,238.8646,239.1868,10396.0
2022-12-30 15:55:00,244.92,244.92,244.35,244.44,28676.0,239.0989,239.0989,238.5425,238.6303,28676.0
2023-01-03 09:30:00,247.27,248.84,244.47,248.22,27096.0,241.3931,242.9258,238.6596,242.3205,27096.0
2023-01-03 09:35:00,248.33,249.42,248.09,249.31,15457.0,242.4279,243.492,242.1936,243.3846,15457.0
2023-01-03 09:40:00,249.33,249.5,248.0,248.34,5511.0,243.4041,243.5701,242.1057,242.4376,5511.0
2023-01-03 09:45:00,247.93,248.41,247.14,247.84,9530.0,242.0374,242.506,241.2662,241.9495,9530.0
2023-01-03 09:50:00,247.6,248.02,247.58,247.81,3923.0,241.7152,242.1252,241.6957,241.9202,3923.0
2023-01-03 09:55:00,247.3,247.35,246.2,246.25,7081.0,241.4224,241.4712,240.3485,240.3973,7081.0
2023-01-03 10:00:00,246.63,246.91,246.2,246.63,10674.0,240.7683,241.0416,240.3485,240.7683,10674.0
2023-01-03 10:05:00,246.72,246.96,246.36,246.74,7176.0,240.8561,241.0904,240.5047,240.8757,7176.0
2023-01-03 10:10:00,246.68,246.74,246.16,246.22,6282.0,240.8171,240.8757,240.3095,240.368,6282.0
2023-01-03 10:15:00,245.97,246.24,244.8,244.8,9524.0,240.124,240.3876,238.9818,238.9818,9524.0
2023-01-03 10:20:00,244.84,245.45,244.83,245.34,6258.0,239.0208,239.6163,239.0111,239.5089,6258.0
2023-01-03 10:25:00,245.5,245.59,245.03,245.36,9371.0,239.6651,239.753,239.2063,239.5285,9371.0
2023-01-03 10:30:00,245.31,245.46,244.82,245.26,5784.0,239.4797,239.6261,239.0013,239.4308,5784.0
2023-01-03 10:35:00,245.63,245.64,245.4,245.4,1545.0,239.792,239.8018,239.5675,239.5675,1545.0
2023-01-03 10:40:00,245.56,245.78,245.47,245.71,1214.0,239.7237,239.9385,239.6359,239.8701,1214.0
2023-01-03 10:45:00,245.54,246.12,245.54,245.83,3482.0,239.7042,240.2704,239.7042,239.9873,3482.0
2023-01-03 10:50:00,245.84,245.84,245.54,245.75,5156.0,239.9971,239.9971,239.7042,239.9092,5156.0
2023-01-03 10:55:00,245.75,246.41,245.75,246.33,4031.0,239.9092,240.5535,239.9092,240.4754,4031.0
2023-01-03 11:00:00,246.48,246.57,246.34,246.37,5497.0,240.6218,240.7097,240.4852,240.5145,5497.0
2023-01-03 11:05:00,246.35,246.35,245.71,245.71,3227.0,240.4949,240.4949,239.8701,239.8701,3227.0
2023-01-03 11:10:00,245.55,245.55,244.89,244.89,2542.0,239.7139,239.7139,239.0696,239.0696,2542.0
2023-01-03 11:15:00,244.89,244.96,244.48,244.93,1290.0,239.0696,239.138,238.6694,239.1087,1290.0
2023-01-03 11:20:00,245.09,245.68,244.71,245.68,6822.0,239.2649,239.8409,238.8939,239.8409,6822.0
2023-01-03 11:25:00,245.81,246.05,245.0,245.45,17906.0,239.9678,240.2021,239.177,239.6163,17906.0
2023-01-03 11:30:00,245.36,245.44,244.92,244.92,3861.0,239.5285,239.6066,239.0989,239.0989,3861.0
2023-01-03 11:35:00,244.97,245.0,244.28,244.28,7251.0,239.1477,239.177,238.4741,238.4741,7251.0
2023-01-03 11:40:00,244.44,244.44,244.17,244.23,4348.0,238.6303,238.6303,238.3667,238.4253,4348.0
2023-01-03 11:45:00,244.29,244.62,244.13,244.62,2006.0,238.4839,238.8061,238.3277,238.8061,2006.0
2023-01-03 11:50:00,244.47,244.69,244.35,244.69,1705.0,238.6596,238.8744,238.5425,238.8744,1705.0
2023-01-03 11:55:00,244.58,244.88,244.42,244.77,7013.0,238.767,239.0599,238.6108,238.9525,7013.0
2023-01-03 12:00:00,244.78,245.02,244.63,244.68,2510.0,238.9623,239.1965,238.8158,238.8646,2510.0
2023-01-03 12:05:00,244.68,245.38,244.68,245.38,1896.0,238.8646,239.548,238.8646,239.548,1896.0
2023-01-03 12:10:00,245.26,245.49,245.09,245.49,2704.0,239.4308,239.6554,239.2649,239.6554,2704.0
2023-01-03 12:15:00,245.26,245.39,244.9,244.99,1878.0,239.4308,239.5578,239.0794,239.1673,1878.0
2023-01-03 12:20:00,245.01,245.16,244.71,244.85,2202.0,239.1868,239.3332,238.8939,239.0306,2202.0
2023-01-03 12:25:00,244.76,244.95,244.67,244.68,2206.0,238.9427,239.1282,238.8549,238.8646,2206.0
2023-01-03 12:30:00,244.69,245.46,244.68,245.46,3781.0,238.8744,239.6261,238.8646,239.6261,3781.0
2023-01-03 12:35:00,245.62,245.68,245.37,245.37,2011.0,239.7823,239.8409,239.5382,239.5382,2011.0
2023-01-03 12:40:00,245.25,245.25,244.87,244.87,2391.0,239.4211,239.4211,239.0501,239.0501,2391.0
2023-01-03 12:45:00,244.91,244.91,244.25,244.59,2726.0,239.0892,239.0892,238.4448,238.7768,2726.0
2023-01-03 12:50:00,244.34,244.5,244.31,244.48,1606.0,238.5327,238.6889,238.5034,238.6694,1606.0
2023-01-03 12:55:00,244.25,245.07,244.25,244.82,2721.0,238.4448,239.2454,238.4448,239.0013,2721.0
2023-01-03 13:00:00,244.67,244.89,244.4,244.69,3027.0,238.8549,239.0696,238.5913,238.8744,3027.0
2023-01-03 13:05:00,244.61,244.61,244.26,244.26,1400.0,238.7963,238.7963,238.4546,238.4546,1400.0
2023-01-03 13:10:00,244.33,244.52,244.29,244.29,800.0,238.5229,238.7084,238.4839,238.4839,800.0
2023-01-03 13:15:00,244.37,244.55,244.37,244.47,1523.0,238.562,238.7377,238.562,238.6596,1523.0
2023-01-03 13:20:00,244.52,244.66,244.37,244.66,1740.0,238.7084,238.8451,238.562,238.8451,1740.0
2023-01-03 13:25:00,244.67,245.35,244.65,245.26,2308.0,238.8549,239.5187,238.8353,239.4308,2308.0
2023-01-03 13:30:00,245.31,245.37,245.16,245.19,4089.0,239.4797,239.5382,239.3332,239.3625,4089.0
2023-01-03 13:35:00,245.19,245.19,244.78,244.79,1427.0,239.3625,239.3625,238.9623,238.972,1427.0
2023-01-03 13:40:00,244.76,245.06,244.75,245.06,1552.0,238.9427,239.2356,238.933,239.2356,1552.0
2023-01-03 13:45:00,244.86,244.89,244.63,244.84,1510.0,239.0403,239.0696,238.8158,239.0208,1510.0
2023-01-03 13:50:00,244.84,245.16,244.7,245.08,1983.0,239.0208,239.3332,238.8842,239.2551,1983.0
2023-01-03 13:55:00,245.09,245.24,244.93,245.15,5636.0,239.2649,239.4113,239.1087,239.3235,5636.0
2023-01-03 14:00:00,245.11,245.25,244.74,244.75,3622.0,239.2844,239.4211,238.9232,238.933,3622.0
2023-01-03 14:05:00,244.7,244.8,244.57,244.75,2214.0,238.8842,238.9818,238.7572,238.933,2214.0
2023-01-03 14:10:00,244.82,245.14,244.69,244.81,8412.0,239.0013,239.3137,238.8744,238.9915,8412.0
2023-01-03 14:15:00,244.8,245.44,244.79,244.99,15684.0,238.9818,239.6066,238.972,239.1673,15684.0
2023-01-03 14:20:00,244.86,244.89,244.25,244.31,2596.0,239.0403,239.0696,238.4448,238.5034,2596.0
2023-01-03 14:25:00,244.31,244.41,244.07,244.35,3246.0,238.5034,238.601,238.2691,238.5425,3246.0
2023-01-03 14:30:00,244.3,244.49,244.07,244.25,6026.0,238.4937,238.6791,238.2691,238.4448,6026.0
2023-01-03 14:35:00,244.07,244.1,243.82,243.86,1210.0,238.2691,238.2984,238.0251,238.0641,1210.0
2023-01-03 14:40:00,243.82,244.33,243.79,244.33,3300.0,238.0251,238.5229,237.9958,238.5229,3300.0
2023-01-03 14:45:00,244.43,245.44,244.43,245.2,3089.0,238.6206,239.6066,238.6206,239.3723,3089.0
2023-01-03 14:50:00,245.15,245.15,244.69,244.93,2571.0,239.3235,239.3235,238.8744,239.1087,2571.0
2023-01-03 14:55:00,244.86,245.02,244.39,244.74,5178.0,239.0403,239.1965,238.5815,238.9232,5178.0
2023-01-03 15:00:00,244.79,245.09,244.71,245.01,4042.0,238.972,239.2649,238.8939,239.1868,4042.0
2023-01-03 15:05:00,245.04,245.14,244.6,244.68,2800.0,239.2161,239.3137,238.7865,238.8646,2800.0
2023-01-03 15:10:00,244.68,244.89,244.59,244.88,7933.0,238.8646,239.0696,238.7768,239.0599,7933.0
2023-01-03 15:15:00,244.85,245.09,244.85,244.9,8078.0,239.0306,239.2649,239.0306,239.0794,8078.0
2023-01-03 15:20:00,244.84,244.84,244.24,244.37,3386.0,239.0208,239.0208,238.4351,238.562,3386.0
2023-01-03 15:25:00,244.35,244.53,244.22,244.5,14140.0,238.5425,238.7182,238.4156,238.6889,14140.0
2023-01-03 15:30:00,244.52,244.92,244.47,244.92,16487.0,238.7084,239.0989,238.6596,239.0989,16487.0
2023-01-03 15:35:00,244.89,245.25,244.78,244.96,10604.0,239.0696,239.4211,238.9623,239.138,10604.0
2023-01-03 15:40:00,245.01,245.19,244.97,245.03,7235.0,239.1868,239.3625,239.1477,239.2063,7235.0
2023-01-03 15:45:00,245.01,245.34,244.95,245.34,5285.0,239.1868,239.5089,239.1282,239.5089,5285.0
2023-01-03 15:50:00,245.4,245.89,245.25,245.75,15359.0,239.5675,240.0459,239.4211,239.9092,15359.0
2023-01-03 15:55:00,245.71,246.25,245.51,246.01,70043.0,239.8701,240.3973,239.6749,240.163,70043.0
2023-01-04 09:30:00,248.99,249.32,246.8,247.93,26813.0,243.0722,243.3943,240.9342,242.0374,26813.0
2023-01-04 09:35:00,247.94,248.41,247.69,248.4,6537.0,242.0471,242.506,241.8031,242.4962,6537.0
2023-01-04 09:40:00,248.45,248.79,248.19,248.21,5532.0,242.545,242.8769,242.2912,242.3107,5532.0
2023-01-04 09:45:00,248.36,248.59,248.11,248.59,1000.0,242.4572,242.6817,242.2131,242.6817,1000.0
2023-01-04 09:50:00,248.56,248.72,248.28,248.66,11737.0,242.6524,242.8086,242.3791,242.75,11737.0
2023-01-04 09:55:00,248.73,249.29,248.61,249.01,11290.0,242.8184,243.3651,242.7012,243.0917,11290.0
2023-01-04 10:00:00,249.0,249.47,248.16,248.5,14568.0,243.082,243.5408,242.2619,242.5938,14568.0
2023-01-04 10:05:00,248.62,248.89,248.17,248.17,21376.0,242.711,242.9746,242.2717,242.2717,21376.0
2023-01-04 10:10:00,248.13,248.32,247.8,248.28,8253.0,242.2326,242.4181,241.9105,242.3791,8253.0
2023-01-04 10:15:00,248.22,248.76,247.91,248.58,12303.0,242.3205,242.8477,242.0179,242.6719,12303.0
2023-01-04 10:20:00,248.61,248.97,248.26,248.97,13006.0,242.7012,243.0527,242.3595,243.0527,13006.0
2023-01-04 10:25:00,248.99,249.2,248.51,249.2,13532.0,243.0722,243.2772,242.6036,243.2772,13532.0
2023-01-04 10:30:00,249.21,249.56,248.84,249.29,8968.0,243.287,243.6286,242.9258,243.3651,8968.0
2023-01-04 10:35:00,249.29,249.83,249.16,249.68,7815.0,243.3651,243.8922,243.2382,243.7458,7815.0
2023-01-04 10:40:00,249.68,250.48,249.4,250.48,6887.0,243.7458,244.5268,243.4724,244.5268,6887.0
2023-01-04 10:45:00,250.37,251.25,250.37,251.04,9369.0,244.4194,245.2785,244.4194,245.0735,9369.0
2023-01-04 10:50:00,250.99,251.03,250.63,250.73,5774.0,245.0247,245.0637,244.6732,244.7708,5774.0
2023-01-04 10:55:00,250.67,251.0,250.51,250.71,13817.0,244.7123,245.0344,244.5561,244.7513,13817.0
2023-01-04 11:00:00,250.67,250.82,250.42,250.68,2883.0,244.7123,244.8587,244.4682,244.722,2883.0
2023-01-04 11:05:00,250.77,251.37,250.63,251.19,8288.0,244.8099,245.3956,244.6732,245.2199,8288.0
2023-01-04 11:10:00,251.22,251.89,251.22,251.89,9706.0,245.2492,245.9033,245.2492,245.9033,9706.0
2023-01-04 11:15:00,251.92,251.99,251.78,251.92,8865.0,245.9326,246.0009,245.7959,245.9326,8865.0
2023-01-04 11:20:00,251.91,252.13,251.52,251.59,13683.0,245.9228,246.1376,245.5421,245.6104,13683.0
2023-01-04 11:25:00,251.52,251.55,251.28,251.39,4906.0,245.5421,245.5713,245.3078,245.4151,4906.0
2023-01-04 11:30:00,251.52,252.59,251.52,252.4,8026.0,245.5421,246.5866,245.5421,246.4011,8026.0
2023-01-04 11:35:00,252.41,252.59,252.12,252.32,8588.0,246.4109,246.5866,246.1278,246.323,8588.0
2023-01-04 11:40:00,252.17,252.42,251.96,252.16,5880.0,246.1766,246.4207,245.9716,246.1668,5880.0
2023-01-04 11:45:00,252.16,252.23,252.03,252.18,4099.0,246.1668,246.2352,246.0399,246.1864,4099.0
2023-01-04 11:50:00,252.17,252.53,252.08,252.53,8541.0,246.1766,246.5281,246.0887,246.5281,8541.0
2023-01-04 11:55:00,252.52,252.68,252.41,252.41,4278.0,246.5183,246.6745,246.4109,246.4109,4278.0
2023-01-04 12:00:00,252.47,252.61,252.29,252.46,5594.0,246.4695,246.6062,246.2938,246.4597,5594.0
2023-01-04 12:05:00,252.61,252.84,252.5,252.84,3807.0,246.6062,246.8307,246.4988,246.8307,3807.0
2023-01-04 12:10:00,252.85,252.96,252.64,252.71,8208.0,246.8404,246.9478,246.6354,246.7038,8208.0
2023-01-04 12:15:00,252.67,252.79,252.5,252.63,3637.0,246.6647,246.7819,246.4988,246.6257,3637.0
2023-01-04 12:20:00,252.76,253.17,252.71,253.17,5336.0,246.7526,247.1528,246.7038,247.1528,5336.0
2023-01-04 12:25:00,253.17,253.17,252.41,252.68,25581.0,247.1528,247.1528,246.4109,246.6745,25581.0
2023-01-04 12:30:00,252.78,253.03,252.78,252.82,6584.0,246.7721,247.0162,246.7721,246.8112,6584.0
2023-01-04 12:35:00,252.89,253.0,252.81,252.93,25506.0,246.8795,246.9869,246.8014,246.9185,25506.0
2023-01-04 12:40:00,253.02,253.02,252.46,252.61,3208.0,247.0064,247.0064,246.4597,246.6062,3208.0
2023-01-04 12:45:00,252.57,252.73,252.27,252.27,1677.0,246.5671,246.7233,246.2742,246.2742,1677.0
2023-01-04 12:50:00,252.3,252.3,252.1,252.12,1459.0,246.3035,246.3035,246.1083,246.1278,1459.0
2023-01-04 12:55:00,252.03,252.64,252.03,252.32,12060.0,246.0399,246.6354,246.0399,246.323,12060.0
2023-01-04 13:00:00,252.19,252.2,251.84,251.88,1317.0,246.1961,246.2059,245.8545,245.8935,1317.0
2023-01-04 13:05:00,251.96,252.11,251.88,252.11,1309.0,245.9716,246.118,245.8935,246.118,1309.0
2023-01-04 13:10:00,252.08,252.67,252.08,252.67,4333.0,246.0887,246.6647,246.0887,246.6647,4333.0
2023-01-04 13:15:00,252.67,252.98,252.58,252.86,13863.0,246.6647,246.9674,246.5769,246.8502,13863.0
2023-01-04 13:20:00,252.79,253.15,252.78,253.1,3446.0,246.7819,247.1333,246.7721,247.0845,3446.0
2023-01-04 13:25:00,253.22,253.37,253.14,253.16,3833.0,247.2017,247.3481,247.1236,247.1431,3833.0
2023-01-04 13:30:00,253.18,253.38,253.18,253.23,7173.0,247.1626,247.3579,247.1626,247.2114,7173.0
2023-01-04 13:35:00,253.19,253.3,253.02,253.19,8187.0,247.1724,247.2798,247.0064,247.1724,8187.0
2023-01-04 13:40:00,253.2,253.2,252.92,252.97,6343.0,247.1821,247.1821,246.9088,246.9576,6343.0
2023-01-04 13:45:00,253.02,253.02,252.55,252.71,4827.0,247.0064,247.0064,246.5476,246.7038,4827.0
2023-01-04 13:50:00,252.59,252.69,252.56,252.65,3919.0,246.5866,246.6843,246.5573,246.6452,3919.0
2023-01-04 13:55:00,252.64,252.64,251.61,251.76,6529.0,246.6354,246.6354,245.6299,245.7764,6529.0
2023-01-04 14:00:00,251.64,252.63,251.06,251.65,5872.0,245.6592,246.6257,245.093,245.669,5872.0
2023-01-04 14:05:00,251.8,252.04,251.03,251.03,4245.0,245.8154,246.0497,245.0637,245.0637,4245.0
2023-01-04 14:10:00,251.03,251.33,251.01,251.13,2413.0,245.0637,245.3566,245.0442,245.1613,2413.0
2023-01-04 14:15:00,251.35,252.17,251.35,252.17,5094.0,245.3761,246.1766,245.3761,246.1766,5094.0
2023-01-04 14:20:00,252.08,252.15,250.88,251.11,9880.0,246.0887,246.1571,244.9173,245.1418,9880.0
2023-01-04 14:25:00,250.99,250.99,250.15,250.36,2713.0,245.0247,245.0247,244.2046,244.4096,2713.0
2023-01-04 14:30:00,250.1,250.69,249.96,250.55,5465.0,244.1558,244.7318,244.0191,244.5951,5465.0
2023-01-04 14:35:00,250.67,250.75,250.52,250.74,2909.0,244.7123,244.7904,244.5658,244.7806,2909.0
2023-01-04 14:40:00,250.61,251.25,250.6,250.84,4642.0,244.6537,245.2785,244.6439,244.8782,4642.0
2023-01-04 14:45:00,250.84,251.06,250.67,250.8,8680.0,244.8782,245.093,244.7123,244.8392,8680.0
2023-01-04 14:50:00,250.73,251.0,250.62,251.0,8375.0,244.7708,245.0344,244.6634,245.0344,8375.0
2023-01-04 14:55:00,251.12,251.61,251.06,251.61,3661.0,245.1516,245.6299,245.093,245.6299,3661.0
2023-01-04 15:00:00,251.69,252.18,251.56,252.0,13488.0,245.708,246.1864,245.5811,246.0107,13488.0
2023-01-04 15:05:00,252.07,252.17,251.65,251.86,4106.0,246.079,246.1766,245.669,245.874,4106.0
2023-01-04 15:10:00,251.87,251.93,251.51,251.65,7041.0,245.8837,245.9423,245.5323,245.669,7041.0
2023-01-04 15:15:00,251.74,252.1,251.65,252.08,11316.0,245.7568,246.1083,245.669,246.0887,11316.0
2023-01-04 15:20:00,252.01,252.09,251.35,251.54,5622.0,246.0204,246.0985,245.3761,245.5616,5622.0
2023-01-04 15:25:00,251.78,252.07,251.56,251.65,9547.0,245.7959,246.079,245.5811,245.669,9547.0
2023-01-04 15:30:00,251.61,251.78,251.27,251.43,11731.0,245.6299,245.7959,245.298,245.4542,11731.0
2023-01-04 15:35:00,251.42,251.43,250.85,251.02,15885.0,245.4444,245.4542,244.888,245.0539,15885.0
2023-01-04 15:40:00,250.95,250.95,250.46,250.72,11083.0,244.9856,244.9856,244.5073,244.7611,11083.0
2023-01-04 15:45:00,250.57,251.42,250.57,251.37,15356.0,244.6146,245.4444,244.6146,245.3956,15356.0
2023-01-04 15:50:00,251.42,252.17,251.41,252.14,24308.0,245.4444,246.1766,245.4347,246.1473,24308.0
2023-01-04 15:55:00,252.04,252.68,252.04,252.48,68653.0,246.0497,246.6745,246.0497,246.4792,68653.0
2023-01-05 09:30:00,250.82,251.99,249.15,250.05,31791.0,244.8587,246.0009,243.2284,244.107,31791.0
2023-01-05 09:35:00,250.36,250.64,249.42,249.68,11468.0,244.4096,244.683,243.492,243.7458,11468.0
2023-01-05 09:40:00,249.31,249.63,248.68,248.68,4210.0,243.3846,243.697,242.7696,242.7696,4210.0
2023-01-05 09:45:00,248.91,248.91,248.2,248.82,5788.0,242.9941,242.9941,242.301,242.9062,5788.0
2023-01-05 09:50:00,248.9,249.37,248.69,249.34,10971.0,242.9843,243.4432,242.7793,243.4139,10971.0
2023-01-05 09:55:00,249.35,249.85,248.88,249.74,7007.0,243.4236,243.9118,242.9648,243.8044,7007.0
2023-01-05 10:00:00,249.58,250.2,249.23,250.07,15083.0,243.6482,244.2534,243.3065,244.1265,15083.0
2023-01-05 10:05:00,250.02,251.66,249.91,251.39,17316.0,244.0777,245.6787,243.9703,245.4151,17316.0
2023-01-05 10:10:00,251.18,252.21,250.6,251.94,9584.0,245.2101,246.2157,244.6439,245.9521,9584.0
2023-01-05 10:15:00,251.64,251.69,250.7,250.96,3158.0,245.6592,245.708,244.7415,244.9954,3158.0
2023-01-05 10:20:00,250.89,251.41,250.84,251.16,3118.0,244.927,245.4347,244.8782,245.1906,3118.0
2023-01-05 10:25:00,251.0,251.76,251.0,251.72,2645.0,245.0344,245.7764,245.0344,245.7373,2645.0
2023-01-05 10:30:00,251.81,251.81,251.17,251.17,3485.0,245.8252,245.8252,245.2004,245.2004,3485.0
2023-01-05 10:35:00,251.04,251.39,250.96,251.18,3025.0,245.0735,245.4151,244.9954,245.2101,3025.0
2023-01-05 10:40:00,251.18,251.74,250.95,251.59,4849.0,245.2101,245.7568,244.9856,245.6104,4849.0
2023-01-05 10:45:00,251.66,251.69,251.48,251.69,3312.0,245.6787,245.708,245.503,245.708,3312.0
2023-01-05 10:50:00,251.73,251.79,250.21,250.24,13181.0,245.7471,245.8056,244.2632,244.2925,13181.0
2023-01-05 10:55:00,250.3,250.73,250.23,250.58,5448.0,244.3511,244.7708,244.2827,244.6244,5448.0
2023-01-05 11:00:00,250.7,250.73,250.53,250.6,3713.0,244.7415,244.7708,244.5756,244.6439,3713.0
2023-01-05 11:05:00,250.59,250.83,250.53,250.83,3725.0,244.6342,244.8685,244.5756,244.8685,3725.0
2023-01-05 11:10:00,250.97,251.75,250.75,251.09,13258.0,245.0051,245.7666,244.7904,245.1223,13258.0
2023-01-05 11:15:00,251.28,251.28,250.8,250.96,3948.0,245.3078,245.3078,244.8392,244.9954,3948.0
2023-01-05 11:20:00,250.86,251.01,250.46,250.46,2846.0,244.8977,245.0442,244.5073,244.5073,2846.0
2023-01-05 11:25:00,250.52,250.77,250.33,250.72,2415.0,244.5658,244.8099,244.3803,244.7611,2415.0
2023-01-05 11:30:00,250.59,250.86,250.45,250.86,3343.0,244.6342,244.8977,244.4975,244.8977,3343.0
2023-01-05 11:35:00,250.86,251.11,250.79,250.79,4063.0,244.8977,245.1418,244.8294,244.8294,4063.0
2023-01-05 11:40:00,250.74,251.17,250.74,251.07,1886.0,244.7806,245.2004,244.7806,245.1028,1886.0
2023-01-05 11:45:00,251.2,251.33,251.06,251.06,617.0,245.2297,245.3566,245.093,245.093,617.0
2023-01-05 11:50:00,251.01,251.01,250.36,250.58,4626.0,245.0442,245.0442,244.4096,244.6244,4626.0
2023-01-05 11:55:00,250.58,250.82,250.5,250.52,4110.0,244.6244,244.8587,244.5463,244.5658,4110.0
2023-01-05 12:00:00,250.42,250.56,250.28,250.5,2122.0,244.4682,244.6049,244.3315,244.5463,2122.0
2023-01-05 12:05:00,250.38,250.53,250.28,250.45,2749.0,244.4292,244.5756,244.3315,244.4975,2749.0
2023-01-05 12:10:00,250.45,250.45,250.01,250.23,3995.0,244.4975,244.4975,244.0679,244.2827,3995.0
2023-01-05 12:15:00,250.25,250.67,250.15,250.15,7135.0,244.3022,244.7123,244.2046,244.2046,7135.0
2023-01-05 12:20:00,250.18,250.74,250.08,250.62,7819.0,244.2339,244.7806,244.1363,244.6634,7819.0
2023-01-05 12:25:00,250.53,250.65,250.27,250.4,3894.0,244.5756,244.6927,244.3218,244.4487,3894.0
2023-01-05 12:30:00,250.42,250.73,250.41,250.67,31215.0,244.4682,244.7708,244.4584,244.7123,31215.0
2023-01-05 12:35:00,250.56,250.63,250.28,250.34,2992.0,244.6049,244.6732,244.3315,244.3901,2992.0
2023-01-05 12:40:00,250.41,250.43,250.11,250.13,2746.0,244.4584,244.478,244.1656,244.1851,2746.0
2023-01-05 12:45:00,250.05,250.2,250.0,250.15,1400.0,244.107,244.2534,244.0582,244.2046,1400.0
2023-01-05 12:50:00,250.27,250.28,250.08,250.14,1053.0,244.3218,244.3315,244.1363,244.1949,1053.0
2023-01-05 12:55:00,250.07,250.08,249.83,250.01,2614.0,244.1265,244.1363,243.8922,244.0679,2614.0
2023-01-05 13:00:00,249.99,250.19,249.96,250.05,3592.0,244.0484,244.2437,244.0191,244.107,3592.0
2023-01-05 13:05:00,250.07,250.51,250.06,250.51,2155.0,244.1265,244.5561,244.1168,244.5561,2155.0
2023-01-05 13:10:00,250.49,250.65,250.42,250.54,12494.0,244.5365,244.6927,244.4682,244.5854,12494.0
2023-01-05 13:15:00,250.38,250.5,250.27,250.28,2778.0,244.4292,244.5463,244.3218,244.3315,2778.0
2023-01-05 13:20:00,250.5,251.46,250.46,250.95,64757.0,244.5463,245.4835,244.5073,244.9856,64757.0
2023-01-05 13:25:00,250.92,251.25,250.8,250.8,10994.0,244.9563,245.2785,244.8392,244.8392,10994.0
2023-01-05 13:30:00,250.79,251.05,250.75,250.83,1309.0,244.8294,245.0832,244.7904,244.8685,1309.0
2023-01-05 13:35:00,250.73,250.84,250.32,250.58,5292.0,244.7708,244.8782,244.3706,244.6244,5292.0
2023-01-05 13:40:00,250.58,250.84,250.58,250.68,1390.0,244.6244,244.8782,244.6244,244.722,1390.0
2023-01-05 13:45:00,250.74,250.81,250.54,250.65,802.0,244.7806,244.8489,244.5854,244.6927,802.0
2023-01-05 13:50:00,250.72,250.92,250.59,250.71,3813.0,244.7611,244.9563,244.6342,244.7513,3813.0
2023-01-05 13:55:00,250.7,251.07,250.63,250.64,2309.0,244.7415,245.1028,244.6732,244.683,2309.0
2023-01-05 14:00:00,250.7,250.82,250.59,250.81,1567.0,244.7415,244.8587,244.6342,244.8489,1567.0
2023-01-05 14:05:00,250.63,250.8,250.54,250.8,2836.0,244.6732,244.8392,244.5854,244.8392,2836.0
2023-01-05 14:10:00,250.88,250.88,250.14,250.28,9396.0,244.9173,244.9173,244.1949,244.3315,9396.0
2023-01-05 14:15:00,250.41,250.52,250.34,250.47,2409.0,244.4584,244.5658,244.3901,244.517,2409.0
2023-01-05 14:20:00,250.57,250.57,250.29,250.36,3273.0,244.6146,244.6146,244.3413,244.4096,3273.0
2023-01-05 14:25:00,250.46,250.48,250.34,250.36,4434.0,244.5073,244.5268,244.3901,244.4096,4434.0
2023-01-05 14:30:00,250.52,250.66,250.45,250.46,2511.0,244.5658,244.7025,244.4975,244.5073,2511.0
2023-01-05 14:35:00,250.47,251.25,250.44,251.19,10379.0,244.517,245.2785,244.4877,245.2199,10379.0
2023-01-05 14:40:00,251.14,251.25,250.8,250.8,2749.0,245.1711,245.2785,244.8392,244.8392,2749.0
2023-01-05 14:45:00,250.85,251.25,250.85,251.02,11384.0,244.888,245.2785,244.888,245.0539,11384.0
2023-01-05 14:50:00,251.0,251.14,250.89,251.07,5390.0,245.0344,245.1711,244.927,245.1028,5390.0
2023-01-05 14:55:00,251.05,251.06,250.45,250.48,5429.0,245.0832,245.093,244.4975,244.5268,5429.0
2023-01-05 15:00:00,250.47,250.47,250.16,250.26,6419.0,244.517,244.517,244.2144,244.312,6419.0
2023-01-05 15:05:00,250.29,250.29,249.94,249.99,5766.0,244.3413,244.3413,243.9996,244.0484,5766.0
2023-01-05 15:10:00,249.96,250.0,249.65,249.75,3339.0,244.0191,244.0582,243.7165,243.8141,3339.0
2023-01-05 15:15:00,249.83,249.91,249.6,249.64,8616.0,243.8922,243.9703,243.6677,243.7067,8616.0
2023-01-05 15:20:00,249.61,250.0,249.61,249.88,7672.0,243.6775,244.0582,243.6775,243.941,7672.0
2023-01-05 15:25:00,249.83,250.06,249.41,249.68,26286.0,243.8922,244.1168,243.4822,243.7458,26286.0
2023-01-05 15:30:00,249.63,249.64,249.13,249.39,28036.0,243.697,243.7067,243.2089,243.4627,28036.0
2023-01-05 15:35:00,249.48,250.03,249.48,250.0,34303.0,243.5505,244.0875,243.5505,244.0582,34303.0
2023-01-05 15:40:00,249.9,250.04,249.73,249.97,34112.0,243.9606,244.0972,243.7946,244.0289,34112.0
2023-01-05 15:45:00,250.01,250.23,249.67,249.97,22783.0,244.0679,244.2827,243.736,244.0289,22783.0
2023-01-05 15:50:00,249.97,249.98,249.61,249.72,56414.0,244.0289,244.0387,243.6775,243.7848,56414.0
2023-01-05 15:55:00,249.75,250.18,249.71,249.8,48653.0,243.8141,244.2339,243.7751,243.8629,48653.0
2023-01-06 09:30:00,251.81,253.0,250.32,251.33,16826.0,245.8252,246.9869,244.3706,245.3566,16826.0
2023-01-06 09:35:00,251.33,252.14,249.01,249.01,12548.0,245.3566,246.1473,243.0917,243.0917,12548.0
2023-01-06 09:40:00,248.86,249.17,248.29,249.16,2362.0,242.9453,243.2479,242.3888,243.2382,2362.0
2023-01-06 09:45:00,248.98,249.11,248.43,248.87,6797.0,243.0624,243.1893,242.5255,242.955,6797.0
2023-01-06 09:50:00,249.14,250.0,248.91,249.43,11722.0,243.2186,244.0582,242.9941,243.5017,11722.0
2023-01-06 09:55:00,249.96,250.05,249.31,249.61,2886.0,244.0191,244.107,243.3846,243.6775,2886.0
2023-01-06 10:00:00,250.0,251.17,250.0,250.76,4327.0,244.0582,245.2004,244.0582,244.8001,4327.0
2023-01-06 10:05:00,250.44,251.28,250.44,251.09,5960.0,244.4877,245.3078,244.4877,245.1223,5960.0
2023-01-06 10:10:00,250.99,251.48,250.74,250.77,7115.0,245.0247,245.503,244.7806,244.8099,7115.0
2023-01-06 10:15:00,250.78,251.56,250.77,251.48,5730.0,244.8196,245.5811,244.8099,245.503,5730.0
2023-01-06 10:20:00,251.38,251.44,250.85,251.36,3977.0,245.4054,245.464,244.888,245.3859,3977.0
2023-01-06 10:25:00,251.29,251.29,250.74,251.12,2412.0,245.3175,245.3175,244.7806,245.1516,2412.0
2023-01-06 10:30:00,251.15,251.94,251.15,251.64,5082.0,245.1809,245.9521,245.1809,245.6592,5082.0
2023-01-06 10:35:00,251.73,252.59,251.68,252.52,4899.0,245.7471,246.5866,245.6983,246.5183,4899.0
2023-01-06 10:40:00,252.6,252.75,252.29,252.32,2660.0,246.5964,246.7428,246.2938,246.323,2660.0
2023-01-06 10:45:00,252.4,253.01,252.3,252.99,7494.0,246.4011,246.9966,246.3035,246.9771,7494.0
2023-01-06 10:50:00,253.1,253.29,252.9,252.95,3858.0,247.0845,247.27,246.8893,246.9381,3858.0
2023-01-06 10:55:00,252.82,253.46,252.75,253.25,2853.0,246.8112,247.436,246.7428,247.2309,2853.0
2023-01-06 11:00:00,253.43,253.56,253.25,253.36,4000.0,247.4067,247.5336,247.2309,247.3383,4000.0
2023-01-06 11:05:00,253.43,253.88,253.4,253.85,10822.0,247.4067,247.846,247.3774,247.8167,10822.0
2023-01-06 11:10:00,253.95,254.17,253.79,253.79,6048.0,247.9143,248.1291,247.7581,247.7581,6048.0
2023-01-06 11:15:00,253.88,254.24,253.88,254.0,8340.0,247.846,248.1974,247.846,247.9631,8340.0
2023-01-06 11:20:00,254.09,254.55,253.99,254.55,6732.0,248.051,248.5,247.9534,248.5,6732.0
2023-01-06 11:25:00,254.57,254.77,254.33,254.33,17295.0,248.5196,248.7148,248.2853,248.2853,17295.0
2023-01-06 11:30:00,254.3,254.46,253.98,254.37,3413.0,248.256,248.4122,247.9436,248.3243,3413.0
2023-01-06 11:35:00,254.36,254.39,253.96,254.32,8470.0,248.3146,248.3438,247.9241,248.2755,8470.0
2023-01-06 11:40:00,254.31,254.37,254.15,254.24,9735.0,248.2657,248.3243,248.1096,248.1974,9735.0
2023-01-06 11:45:00,254.26,254.78,254.2,254.67,5949.0,248.2169,248.7246,248.1584,248.6172,5949.0
2023-01-06 11:50:00,254.7,255.56,254.66,255.37,15492.0,248.6465,249.486,248.6074,249.3006,15492.0
2023-01-06 11:55:00,255.39,255.81,255.35,255.35,5344.0,249.3201,249.7301,249.281,249.281,5344.0
2023-01-06 12:00:00,255.45,255.86,255.26,255.44,6718.0,249.3787,249.7789,249.1932,249.3689,6718.0
2023-01-06 12:05:00,255.22,255.46,255.1,255.19,4120.0,249.1541,249.3884,249.037,249.1248,4120.0
2023-01-06 12:10:00,255.19,255.28,254.82,254.83,4564.0,249.1248,249.2127,248.7636,248.7734,4564.0
2023-01-06 12:15:00,254.83,254.95,254.53,254.89,2606.0,248.7734,248.8905,248.4805,248.832,2606.0
2023-01-06 12:20:00,254.95,255.0,254.37,254.4,19299.0,248.8905,248.9393,248.3243,248.3536,19299.0
2023-01-06 12:25:00,254.46,254.8,254.46,254.75,4884.0,248.4122,248.7441,248.4122,248.6953,4884.0
2023-01-06 12:30:00,254.8,255.0,254.67,254.67,13811.0,248.7441,248.9393,248.6172,248.6172,13811.0
2023-01-06 12:35:00,254.64,254.64,254.47,254.59,2038.0,248.5879,248.5879,248.4219,248.5391,2038.0
2023-01-06 12:40:00,254.57,254.57,254.1,254.11,3495.0,248.5196,248.5196,248.0607,248.0705,3495.0
2023-01-06 12:45:00,254.12,254.15,254.04,254.12,4807.0,248.0803,248.1096,248.0022,248.0803,4807.0
2023-01-06 12:50:00,254.2,254.32,253.92,254.0,3417.0,248.1584,248.2755,247.885,247.9631,3417.0
2023-01-06 12:55:00,254.1,254.36,254.03,254.36,3001.0,248.0607,248.3146,247.9924,248.3146,3001.0
2023-01-06 13:00:00,254.24,254.48,254.08,254.17,4051.0,248.1974,248.4317,248.0412,248.1291,4051.0
2023-01-06 13:05:00,254.28,254.47,254.23,254.23,1002.0,248.2365,248.4219,248.1877,248.1877,1002.0
2023-01-06 13:10:00,254.27,254.61,254.27,254.54,1400.0,248.2267,248.5586,248.2267,248.4903,1400.0
2023-01-06 13:15:00,254.56,254.69,254.51,254.69,1903.0,248.5098,248.6367,248.461,248.6367,1903.0
2023-01-06 13:20:00,254.67,254.75,254.53,254.75,2798.0,248.6172,248.6953,248.4805,248.6953,2798.0
2023-01-06 13:25:00,254.83,254.83,254.63,254.68,3013.0,248.7734,248.7734,248.5781,248.627,3013.0
2023-01-06 13:30:00,254.82,255.0,254.82,254.95,7189.0,248.7636,248.9393,248.7636,248.8905,7189.0
2023-01-06 13:35:00,254.94,255.0,254.9,255.0,5004.0,248.8808,248.9393,248.8417,248.9393,5004.0
2023-01-06 13:40:00,254.93,255.0,254.63,254.66,8863.0,248.871,248.9393,248.5781,248.6074,8863.0
2023-01-06 13:45:00,254.64,254.76,254.53,254.71,4622.0,248.5879,248.7051,248.4805,248.6562,4622.0
2023-01-06 13:50:00,254.69,254.69,254.53,254.58,2139.0,248.6367,248.6367,248.4805,248.5293,2139.0
2023-01-06 13:55:00,254.64,254.9,254.63,254.84,3974.0,248.5879,248.8417,248.5781,248.7832,3974.0
2023-01-06 14:00:00,254.95,255.03,254.85,255.03,11441.0,248.8905,248.9686,248.7929,248.9686,11441.0
2023-01-06 14:05:00,255.02,255.02,254.86,254.97,3360.0,248.9589,248.9589,248.8027,248.9101,3360.0
2023-01-06 14:10:00,254.98,255.16,254.98,255.08,1143.0,248.9198,249.0955,248.9198,249.0174,1143.0
2023-01-06 14:15:00,255.16,255.16,254.98,255.08,1822.0,249.0955,249.0955,248.9198,249.0174,1822.0
2023-01-06 14:20:00,255.14,255.29,255.08,255.16,1880.0,249.076,249.2225,249.0174,249.0955,1880.0
2023-01-06 14:25:00,255.2,255.2,254.99,255.0,3094.0,249.1346,249.1346,248.9296,248.9393,3094.0
2023-01-06 14:30:00,255.03,255.27,254.99,255.2,2213.0,248.9686,249.2029,248.9296,249.1346,2213.0
2023-01-06 14:35:00,255.01,255.25,254.98,255.25,2803.0,248.9491,249.1834,248.9198,249.1834,2803.0
2023-01-06 14:40:00,255.13,255.37,255.13,255.33,9130.0,249.0663,249.3006,249.0663,249.2615,9130.0
2023-01-06 14:45:00,255.26,255.28,255.0,255.06,39781.0,249.1932,249.2127,248.9393,248.9979,39781.0
2023-01-06 14:50:00,255.08,255.7,255.06,255.62,15111.0,249.0174,249.6227,248.9979,249.5446,15111.0
2023-01-06 14:55:00,255.7,255.75,255.5,255.5,3761.0,249.6227,249.6715,249.4275,249.4275,3761.0
2023-01-06 15:00:00,255.52,255.93,255.52,255.78,1900.0,249.447,249.8472,249.447,249.7008,1900.0
2023-01-06 15:05:00,255.73,255.82,255.59,255.69,2258.0,249.652,249.7399,249.5153,249.6129,2258.0
2023-01-06 15:10:00,255.64,255.7,255.52,255.67,1850.0,249.5641,249.6227,249.447,249.5934,1850.0
2023-01-06 15:15:00,255.71,255.95,255.27,255.32,5768.0,249.6325,249.8668,249.2029,249.2517,5768.0
2023-01-06 15:20:00,255.25,255.26,254.95,255.24,4101.0,249.1834,249.1932,248.8905,249.1736,4101.0
2023-01-06 15:25:00,255.36,255.37,255.06,255.06,2700.0,249.2908,249.3006,248.9979,248.9979,2700.0
2023-01-06 15:30:00,255.05,255.54,255.05,255.54,5486.0,248.9882,249.4665,248.9882,249.4665,5486.0
2023-01-06 15:35:00,255.54,256.06,255.54,255.83,11781.0,249.4665,249.9742,249.4665,249.7496,11781.0
2023-01-06 15:40:00,255.83,256.02,255.75,255.86,6295.0,249.7496,249.9351,249.6715,249.7789,6295.0
2023-01-06 15:45:00,255.86,255.95,255.63,255.83,28171.0,249.7789,249.8668,249.5544,249.7496,28171.0
2023-01-06 15:50:00,255.8,256.46,255.56,256.41,88384.0,249.7203,250.3646,249.486,250.3158,88384.0
2023-01-06 15:55:00,256.48,256.64,256.17,256.25,184533.0,250.3842,250.5404,250.0815,250.1596,184533.0
2023-01-09 09:30:00,258.62,261.06,258.62,260.57,66953.0,252.4733,254.8553,252.4733,254.377,66953.0
2023-01-09 09:35:00,260.57,261.04,257.43,258.06,41879.0,254.377,254.8358,251.3116,251.9266,41879.0
2023-01-09 09:40:00,258.07,258.77,257.8,258.48,36720.0,251.9364,252.6197,251.6728,252.3366,36720.0
2023-01-09 09:45:00,258.72,259.7,258.72,259.7,9129.0,252.5709,253.5276,252.5709,253.5276,9129.0
2023-01-09 09:50:00,259.64,260.34,259.64,259.97,11041.0,253.4691,254.1524,253.4691,253.7912,11041.0
2023-01-09 09:55:00,259.83,259.89,259.15,259.79,25562.0,253.6546,253.7131,252.9907,253.6155,25562.0
2023-01-09 10:00:00,259.75,260.39,259.7,260.27,23340.0,253.5765,254.2012,253.5276,254.0841,23340.0
2023-01-09 10:05:00,260.27,260.51,259.94,260.51,37518.0,254.0841,254.3184,253.7619,254.3184,37518.0
2023-01-09 10:10:00,260.56,261.83,260.56,261.74,56164.0,254.3672,255.607,254.3672,255.5192,56164.0
2023-01-09 10:15:00,261.51,262.72,261.51,262.56,29517.0,255.2946,256.4759,255.2946,256.3197,29517.0
2023-01-09 10:20:00,262.56,262.66,261.74,261.85,15002.0,256.3197,256.4173,255.5192,255.6265,15002.0
2023-01-09 10:25:00,261.94,262.57,261.85,262.57,19818.0,255.7144,256.3294,255.6265,256.3294,19818.0
2023-01-09 10:30:00,262.49,262.82,262.39,262.54,11132.0,256.2513,256.5735,256.1537,256.3001,11132.0
2023-01-09 10:35:00,262.54,262.94,262.17,262.26,5732.0,256.3001,256.6906,255.9389,256.0268,5732.0
2023-01-09 10:40:00,262.3,262.59,262.23,262.58,14887.0,256.0658,256.349,255.9975,256.3392,14887.0
2023-01-09 10:45:00,262.56,262.94,262.55,262.81,3756.0,256.3197,256.6906,256.3099,256.5637,3756.0
2023-01-09 10:50:00,262.81,263.32,262.62,263.32,7893.0,256.5637,257.0616,256.3782,257.0616,7893.0
2023-01-09 10:55:00,263.34,263.65,263.29,263.49,7335.0,257.0811,257.3838,257.0323,257.2276,7335.0
2023-01-09 11:00:00,263.46,263.59,263.23,263.54,5965.0,257.1983,257.3252,256.9737,257.2764,5965.0
2023-01-09 11:05:00,263.57,263.73,263.41,263.53,11481.0,257.3057,257.4619,257.1495,257.2666,11481.0
2023-01-09 11:10:00,263.5,263.93,263.46,263.93,11385.0,257.2373,257.6571,257.1983,257.6571,11385.0
2023-01-09 11:15:00,263.92,263.92,263.71,263.83,4976.0,257.6473,257.6473,257.4423,257.5595,4976.0
2023-01-09 11:20:00,263.86,264.11,263.77,264.04,10288.0,257.5888,257.8328,257.5009,257.7645,10288.0
2023-01-09 11:25:00,264.04,264.18,263.85,264.03,10358.0,257.7645,257.9012,257.579,257.7547,10358.0
2023-01-09 11:30:00,264.08,264.18,263.9,264.12,9935.0,257.8035,257.9012,257.6278,257.8426,9935.0
2023-01-09 11:35:00,264.12,264.12,263.78,263.91,11249.0,257.8426,257.8426,257.5107,257.6376,11249.0
2023-01-09 11:40:00,263.91,263.91,263.53,263.73,12109.0,257.6376,257.6376,257.2666,257.4619,12109.0
2023-01-09 11:45:00,263.71,263.79,263.48,263.5,5943.0,257.4423,257.5204,257.2178,257.2373,5943.0
2023-01-09 11:50:00,263.6,263.77,263.45,263.72,8887.0,257.335,257.5009,257.1885,257.4521,8887.0
2023-01-09 11:55:00,263.66,263.74,263.27,263.44,7392.0,257.3935,257.4716,257.0128,257.1788,7392.0
2023-01-09 12:00:00,263.35,263.44,262.99,263.15,12723.0,257.0909,257.1788,256.7394,256.8956,12723.0
2023-01-09 12:05:00,263.14,263.24,262.99,263.12,4836.0,256.8859,256.9835,256.7394,256.8664,4836.0
2023-01-09 12:10:00,263.13,263.13,262.66,262.66,12298.0,256.8761,256.8761,256.4173,256.4173,12298.0
2023-01-09 12:15:00,262.71,262.71,262.4,262.54,13086.0,256.4661,256.4661,256.1635,256.3001,13086.0
2023-01-09 12:20:00,262.55,262.82,262.43,262.54,24427.0,256.3099,256.5735,256.1928,256.3001,24427.0
2023-01-09 12:25:00,262.54,262.76,262.47,262.64,6749.0,256.3001,256.5149,256.2318,256.3978,6749.0
2023-01-09 12:30:00,262.66,262.66,262.29,262.34,10295.0,256.4173,256.4173,256.0561,256.1049,10295.0
2023-01-09 12:35:00,262.27,262.3,261.91,262.3,10851.0,256.0366,256.0658,255.6851,256.0658,10851.0
2023-01-09 12:40:00,262.41,262.62,262.41,262.56,9166.0,256.1732,256.3782,256.1732,256.3197,9166.0
2023-01-09 12:45:00,262.56,263.43,262.56,263.29,11189.0,256.3197,257.169,256.3197,257.0323,11189.0
2023-01-09 12:50:00,263.31,263.31,262.91,263.01,7425.0,257.0518,257.0518,256.6614,256.759,7425.0
2023-01-09 12:55:00,262.92,263.27,262.82,263.13,7795.0,256.6711,257.0128,256.5735,256.8761,7795.0
2023-01-09 13:00:00,263.13,263.14,262.72,262.8,8590.0,256.8761,256.8859,256.4759,256.554,8590.0
2023-01-09 13:05:00,262.69,262.75,262.53,262.7,3349.0,256.4466,256.5052,256.2904,256.4563,3349.0
2023-01-09 13:10:00,262.7,262.77,262.49,262.69,6817.0,256.4563,256.5247,256.2513,256.4466,6817.0
2023-01-09 13:15:00,262.6,262.61,262.34,262.42,28122.0,256.3587,256.3685,256.1049,256.183,28122.0
2023-01-09 13:20:00,262.42,262.63,262.4,262.63,7465.0,256.183,256.388,256.1635,256.388,7465.0
2023-01-09 13:25:00,262.58,262.64,262.16,262.37,8246.0,256.3392,256.3978,255.9292,256.1342,8246.0
2023-01-09 13:30:00,262.33,262.39,262.01,262.03,4551.0,256.0951,256.1537,255.7827,255.8023,4551.0
2023-01-09 13:35:00,261.94,261.94,261.57,261.65,3776.0,255.7144,255.7144,255.3532,255.4313,3776.0
2023-01-09 13:40:00,261.56,261.56,260.97,260.97,5896.0,255.3434,255.3434,254.7675,254.7675,5896.0
2023-01-09 13:45:00,260.85,261.06,260.74,261.02,4441.0,254.6503,254.8553,254.5429,254.8163,4441.0
2023-01-09 13:50:00,261.03,261.16,260.89,261.03,4400.0,254.826,254.9529,254.6894,254.826,4400.0
2023-01-09 13:55:00,261.06,261.61,260.99,261.61,6676.0,254.8553,255.3922,254.787,255.3922,6676.0
2023-01-09 14:00:00,261.54,261.95,261.53,261.78,10049.0,255.3239,255.7242,255.3141,255.5582,10049.0
2023-01-09 14:05:00,261.84,261.85,261.36,261.81,9119.0,255.6168,255.6265,255.1482,255.5875,9119.0
2023-01-09 14:10:00,261.72,261.98,261.72,261.81,7898.0,255.4996,255.7535,255.4996,255.5875,7898.0
2023-01-09 14:15:00,261.8,261.89,261.69,261.85,2576.0,255.5777,255.6656,255.4703,255.6265,2576.0
2023-01-09 14:20:00,261.92,261.97,261.73,261.96,6799.0,255.6949,255.7437,255.5094,255.7339,6799.0
2023-01-09 14:25:00,261.97,262.26,261.86,262.22,22695.0,255.7437,256.0268,255.6363,255.9877,22695.0
2023-01-09 14:30:00,262.2,262.38,261.89,262.07,17747.0,255.9682,256.1439,255.6656,255.8413,17747.0
2023-01-09 14:35:00,262.06,262.11,261.92,262.02,5822.0,255.8316,255.8804,255.6949,255.7925,5822.0
2023-01-09 14:40:00,262.07,262.21,261.9,262.21,8912.0,255.8413,255.978,255.6754,255.978,8912.0
2023-01-09 14:45:00,262.31,262.41,262.16,262.23,5979.0,256.0756,256.1732,255.9292,255.9975,5979.0
2023-01-09 14:50:00,262.23,262.23,261.81,261.92,6330.0,255.9975,255.9975,255.5875,255.6949,6330.0
2023-01-09 14:55:00,261.88,261.88,261.42,261.42,4455.0,255.6558,255.6558,255.2068,255.2068,4455.0
2023-01-09 15:00:00,261.46,261.62,261.45,261.57,5947.0,255.2458,255.402,255.2361,255.3532,5947.0
2023-01-09 15:05:00,261.61,262.13,261.57,261.93,31030.0,255.3922,255.8999,255.3532,255.7046,31030.0
2023-01-09 15:10:00,261.95,261.95,261.37,261.48,20113.0,255.7242,255.7242,255.158,255.2653,20113.0
2023-01-09 15:15:00,261.48,262.04,261.48,262.02,34912.0,255.2653,255.812,255.2653,255.7925,34912.0
2023-01-09 15:20:00,261.96,262.15,261.79,261.86,30604.0,255.7339,255.9194,255.568,255.6363,30604.0
2023-01-09 15:25:00,261.83,261.97,261.56,261.56,27404.0,255.607,255.7437,255.3434,255.3434,27404.0
2023-01-09 15:30:00,261.59,261.82,261.11,261.71,33832.0,255.3727,255.5973,254.9041,255.4899,33832.0
2023-01-09 15:35:00,261.78,262.0,261.66,261.79,38636.0,255.5582,255.773,255.4411,255.568,38636.0
2023-01-09 15:40:00,261.77,262.06,261.45,261.5,55883.0,255.5484,255.8316,255.2361,255.2849,55883.0
2023-01-09 15:45:00,261.53,261.87,261.36,261.82,69005.0,255.3141,255.6461,255.1482,255.5973,69005.0
2023-01-09 15:50:00,261.82,261.96,261.0,261.0,95396.0,255.5973,255.7339,254.7967,254.7967,95396.0
2023-01-09 15:55:00,260.96,261.15,260.69,261.0,153602.0,254.7577,254.9432,254.4941,254.7967,153602.0
2023-01-10 09:30:00,261.0,262.3,260.76,261.96,15199.0,254.7967,256.0658,254.5624,255.7339,15199.0
2023-01-10 09:35:00,262.03,262.98,261.96,262.77,1337.0,255.8023,256.7297,255.7339,256.5247,1337.0
2023-01-10 09:40:00,262.44,262.88,261.61,262.66,5582.0,256.2025,256.6321,255.3922,256.4173,5582.0
2023-01-10 09:45:00,262.79,262.81,262.0,262.28,3401.0,256.5442,256.5637,255.773,256.0463,3401.0
2023-01-10 09:50:00,262.39,264.08,262.25,264.08,7269.0,256.1537,257.8035,256.017,257.8035,7269.0
2023-01-10 09:55:00,263.81,264.39,263.6,263.74,5312.0,257.54,258.1062,257.335,257.4716,5312.0
2023-01-10 10:00:00,263.54,263.68,263.13,263.3,2452.0,257.2764,257.413,256.8761,257.0421,2452.0
2023-01-10 10:05:00,263.3,263.55,262.9,263.25,18089.0,257.0421,257.2861,256.6516,256.9933,18089.0
2023-01-10 10:10:00,263.54,264.38,263.23,263.89,11668.0,257.2764,258.0964,256.9737,257.6181,11668.0
2023-01-10 10:15:00,264.04,264.34,263.81,263.81,3619.0,257.7645,258.0574,257.54,257.54,3619.0
2023-01-10 10:20:00,263.76,263.76,262.97,263.04,1711.0,257.4911,257.4911,256.7199,256.7883,1711.0
2023-01-10 10:25:00,263.04,263.98,263.04,263.5,16965.0,256.7883,257.7059,256.7883,257.2373,16965.0
2023-01-10 10:30:00,263.48,263.74,263.25,263.46,33140.0,257.2178,257.4716,256.9933,257.1983,33140.0
2023-01-10 10:35:00,263.46,263.85,263.28,263.28,18675.0,257.1983,257.579,257.0226,257.0226,18675.0
2023-01-10 10:40:00,263.25,263.62,263.1,263.24,9290.0,256.9933,257.3545,256.8468,256.9835,9290.0
2023-01-10 10:45:00,263.25,263.79,263.22,263.63,28351.0,256.9933,257.5204,256.964,257.3642,28351.0
2023-01-10 10:50:00,263.64,264.14,263.64,264.06,9810.0,257.374,257.8621,257.374,257.784,9810.0
2023-01-10 10:55:00,264.12,264.15,263.78,263.98,9466.0,257.8426,257.8719,257.5107,257.7059,9466.0
2023-01-10 11:00:00,264.04,264.36,263.86,264.17,4465.0,257.7645,258.0769,257.5888,257.8914,4465.0
2023-01-10 11:05:00,264.34,264.34,263.74,263.84,3741.0,258.0574,258.0574,257.4716,257.5692,3741.0
2023-01-10 11:10:00,263.75,264.08,263.7,264.05,14783.0,257.4814,257.8035,257.4326,257.7743,14783.0
2023-01-10 11:15:00,264.05,264.1,263.7,263.81,6471.0,257.7743,257.8231,257.4326,257.54,6471.0
2023-01-10 11:20:00,263.81,263.95,263.66,263.95,5540.0,257.54,257.6766,257.3935,257.6766,5540.0
2023-01-10 11:25:00,264.0,264.06,263.8,263.9,5287.0,257.7254,257.784,257.5302,257.6278,5287.0
2023-01-10 11:30:00,264.01,264.02,263.56,263.68,4935.0,257.7352,257.745,257.2959,257.413,4935.0
2023-01-10 11:35:00,263.75,264.05,263.26,263.26,28293.0,257.4814,257.7743,257.003,257.003,28293.0
2023-01-10 11:40:00,263.4,263.4,263.14,263.33,4066.0,257.1397,257.1397,256.8859,257.0714,4066.0
2023-01-10 11:45:00,263.31,263.41,263.1,263.24,5652.0,257.0518,257.1495,256.8468,256.9835,5652.0
2023-01-10 11:50:00,263.41,263.42,263.13,263.13,5534.0,257.1495,257.1592,256.8761,256.8761,5534.0
2023-01-10 11:55:00,263.19,263.19,262.61,262.63,23906.0,256.9347,256.9347,256.3685,256.388,23906.0
2023-01-10 12:00:00,262.5,262.52,261.74,261.75,4950.0,256.2611,256.2806,255.5192,255.5289,4950.0
2023-01-10 12:05:00,261.75,262.74,261.64,262.52,12890.0,255.5289,256.4954,255.4215,256.2806,12890.0
2023-01-10 12:10:00,262.59,262.95,262.58,262.87,7527.0,256.349,256.7004,256.3392,256.6223,7527.0
2023-01-10 12:15:00,262.86,263.08,262.71,263.0,41221.0,256.6125,256.8273,256.4661,256.7492,41221.0
2023-01-10 12:20:00,263.0,263.1,262.91,263.04,29477.0,256.7492,256.8468,256.6614,256.7883,29477.0
2023-01-10 12:25:00,263.05,263.19,262.93,262.97,10004.0,256.798,256.9347,256.6809,256.7199,10004.0
2023-01-10 12:30:00,262.99,263.19,262.77,262.9,9981.0,256.7394,256.9347,256.5247,256.6516,9981.0
2023-01-10 12:35:00,262.86,263.49,262.84,263.35,17539.0,256.6125,257.2276,256.593,257.0909,17539.0
2023-01-10 12:40:00,263.31,263.33,262.74,262.84,3050.0,257.0518,257.0714,256.4954,256.593,3050.0
2023-01-10 12:45:00,262.85,263.04,262.83,262.93,4542.0,256.6028,256.7883,256.5833,256.6809,4542.0
2023-01-10 12:50:00,262.92,263.05,262.86,262.91,8479.0,256.6711,256.798,256.6125,256.6614,8479.0
2023-01-10 12:55:00,262.91,263.12,262.9,263.03,6055.0,256.6614,256.8664,256.6516,256.7785,6055.0
2023-01-10 13:00:00,262.96,263.03,262.87,263.01,15659.0,256.7102,256.7785,256.6223,256.759,15659.0
2023-01-10 13:05:00,263.05,263.29,263.0,263.29,7524.0,256.798,257.0323,256.7492,257.0323,7524.0
2023-01-10 13:10:00,263.26,263.47,263.08,263.38,4898.0,257.003,257.208,256.8273,257.1202,4898.0
2023-01-10 13:15:00,263.44,263.45,262.95,263.12,8083.0,257.1788,257.1885,256.7004,256.8664,8083.0
2023-01-10 13:20:00,263.08,263.26,263.01,263.15,3299.0,256.8273,257.003,256.759,256.8956,3299.0
2023-01-10 13:25:00,263.07,263.22,262.97,263.07,6979.0,256.8175,256.964,256.7199,256.8175,6979.0
2023-01-10 13:30:00,263.11,263.27,263.02,263.24,5578.0,256.8566,257.0128,256.7687,256.9835,5578.0
2023-01-10 13:35:00,263.18,263.31,263.12,263.2,5006.0,256.9249,257.0518,256.8664,256.9445,5006.0
2023-01-10 13:40:00,263.19,263.28,263.02,263.02,6153.0,256.9347,257.0226,256.7687,256.7687,6153.0
2023-01-10 13:45:00,263.14,263.15,263.0,263.07,5741.0,256.8859,256.8956,256.7492,256.8175,5741.0
2023-01-10 13:50:00,263.15,263.23,263.05,263.07,32597.0,256.8956,256.9737,256.798,256.8175,32597.0
2023-01-10 13:55:00,263.07,263.61,262.93,263.6,9398.0,256.8175,257.3447,256.6809,257.335,9398.0
2023-01-10 14:00:00,263.6,263.69,263.24,263.38,6689.0,257.335,257.4228,256.9835,257.1202,6689.0
2023-01-10 14:05:00,263.29,263.52,263.21,263.29,9883.0,257.0323,257.2569,256.9542,257.0323,9883.0
2023-01-10 14:10:00,263.36,263.85,263.35,263.85,6102.0,257.1007,257.579,257.0909,257.579,6102.0
2023-01-10 14:15:00,263.9,264.13,263.77,263.96,6171.0,257.6278,257.8524,257.5009,257.6864,6171.0
2023-01-10 14:20:00,263.95,264.12,263.83,263.94,10700.0,257.6766,257.8426,257.5595,257.6669,10700.0
2023-01-10 14:25:00,263.96,264.39,263.87,264.39,6232.0,257.6864,258.1062,257.5985,258.1062,6232.0
2023-01-10 14:30:00,264.49,264.76,264.44,264.56,16421.0,258.2038,258.4674,258.155,258.2721,16421.0
2023-01-10 14:35:00,264.64,264.71,264.41,264.5,15591.0,258.3502,258.4186,258.1257,258.2136,15591.0
2023-01-10 14:40:00,264.44,264.46,264.15,264.24,16734.0,258.155,258.1745,257.8719,257.9597,16734.0
2023-01-10 14:45:00,264.13,264.23,263.99,264.09,6050.0,257.8524,257.95,257.7157,257.8133,6050.0
2023-01-10 14:50:00,264.17,264.19,264.05,264.16,8472.0,257.8914,257.9109,257.7743,257.8816,8472.0
2023-01-10 14:55:00,264.18,264.28,264.13,264.21,5425.0,257.9012,257.9988,257.8524,257.9305,5425.0
2023-01-10 15:00:00,264.24,264.31,263.85,263.92,15282.0,257.9597,258.0281,257.579,257.6473,15282.0
2023-01-10 15:05:00,263.92,264.01,263.58,263.95,10518.0,257.6473,257.7352,257.3154,257.6766,10518.0
2023-01-10 15:10:00,263.95,264.29,263.86,264.18,24866.0,257.6766,258.0086,257.5888,257.9012,24866.0
2023-01-10 15:15:00,264.2,264.74,264.19,264.34,30023.0,257.9207,258.4479,257.9109,258.0574,30023.0
2023-01-10 15:20:00,264.3,264.38,264.14,264.29,17037.0,258.0183,258.0964,257.8621,258.0086,17037.0
2023-01-10 15:25:00,264.33,264.64,264.32,264.56,20067.0,258.0476,258.3502,258.0378,258.2721,20067.0
2023-01-10 15:30:00,264.6,264.7,264.47,264.67,23469.0,258.3112,258.4088,258.1843,258.3795,23469.0
2023-01-10 15:35:00,264.63,264.71,264.47,264.56,25465.0,258.3405,258.4186,258.1843,258.2721,25465.0
2023-01-10 15:40:00,264.51,264.66,264.39,264.51,44624.0,258.2233,258.3698,258.1062,258.2233,44624.0
2023-01-10 15:45:00,264.51,264.98,264.45,264.59,70686.0,258.2233,258.6822,258.1647,258.3014,70686.0
2023-01-10 15:50:00,264.62,264.7,264.19,264.28,115348.0,258.3307,258.4088,257.9109,257.9988,115348.0
2023-01-10 15:55:00,264.29,264.32,263.58,263.98,198305.0,258.0086,258.0378,257.3154,257.7059,198305.0
2023-01-11 09:30:00,263.0,263.74,260.77,260.88,31640.0,256.7492,257.4716,254.5722,254.6796,31640.0
2023-01-11 09:35:00,261.31,261.48,260.52,261.0,27190.0,255.0994,255.2653,254.3282,254.7967,27190.0
2023-01-11 09:40:00,260.88,261.15,260.02,260.28,14295.0,254.6796,254.9432,253.84,254.0939,14295.0
2023-01-11 09:45:00,260.15,260.15,258.24,258.77,9005.0,253.9669,253.9669,252.1023,252.6197,9005.0
2023-01-11 09:50:00,258.35,258.71,256.26,256.26,9069.0,252.2097,252.5612,250.1694,250.1694,9069.0
2023-01-11 09:55:00,256.36,256.63,255.62,256.24,12754.0,250.267,250.5306,249.5446,250.1499,12754.0
2023-01-11 10:00:00,256.28,257.91,256.07,257.91,12820.0,250.1889,251.7802,249.9839,251.7802,12820.0
2023-01-11 10:05:00,257.8,258.05,257.31,257.6,6916.0,251.6728,251.9169,251.1944,251.4776,6916.0
2023-01-11 10:10:00,257.57,257.58,256.73,257.27,13761.0,251.4483,251.458,250.6282,251.1554,13761.0
2023-01-11 10:15:00,257.36,257.41,257.02,257.41,16074.0,251.2433,251.2921,250.9113,251.2921,16074.0
2023-01-11 10:20:00,257.49,258.01,257.29,257.99,9552.0,251.3702,251.8778,251.1749,251.8583,9552.0
2023-01-11 10:25:00,258.01,258.39,257.71,258.39,4908.0,251.8778,252.2488,251.5849,252.2488,4908.0
2023-01-11 10:30:00,258.41,258.58,258.34,258.43,4670.0,252.2683,252.4343,252.2,252.2878,4670.0
2023-01-11 10:35:00,258.58,258.76,258.37,258.37,8030.0,252.4343,252.61,252.2293,252.2293,8030.0
2023-01-11 10:40:00,258.43,258.75,258.4,258.45,5809.0,252.2878,252.6002,252.2585,252.3074,5809.0
2023-01-11 10:45:00,258.45,259.27,258.45,259.27,8013.0,252.3074,253.1079,252.3074,253.1079,8013.0
2023-01-11 10:50:00,259.21,259.23,258.21,258.33,20299.0,253.0493,253.0688,252.0731,252.1902,20299.0
2023-01-11 10:55:00,258.46,258.49,257.18,257.26,7745.0,252.3171,252.3464,251.0675,251.1456,7745.0
2023-01-11 11:00:00,257.32,257.62,257.1,257.47,2712.0,251.2042,251.4971,250.9894,251.3506,2712.0
2023-01-11 11:05:00,257.35,257.47,257.0,257.03,3570.0,251.2335,251.3506,250.8918,250.9211,3570.0
2023-01-11 11:10:00,256.9,257.41,256.74,257.41,2727.0,250.7942,251.2921,250.638,251.2921,2727.0
2023-01-11 11:15:00,257.41,257.48,256.6,256.61,4123.0,251.2921,251.3604,250.5013,250.5111,4123.0
2023-01-11 11:20:00,256.61,257.42,256.59,257.0,15688.0,250.5111,251.3018,250.4916,250.8918,15688.0
2023-01-11 11:25:00,257.14,257.8,257.14,257.69,2679.0,251.0285,251.6728,251.0285,251.5654,2679.0
2023-01-11 11:30:00,257.65,257.87,257.54,257.67,2101.0,251.5264,251.7411,251.419,251.5459,2101.0
2023-01-11 11:35:00,257.36,257.38,256.96,257.09,3387.0,251.2433,251.2628,250.8528,250.9797,3387.0
2023-01-11 11:40:00,257.06,257.37,256.97,257.37,2489.0,250.9504,251.253,250.8625,251.253,2489.0
2023-01-11 11:45:00,257.31,257.76,257.17,257.76,3486.0,251.1944,251.6338,251.0578,251.6338,3486.0
2023-01-11 11:50:00,257.68,257.69,257.08,257.24,7069.0,251.5557,251.5654,250.9699,251.1261,7069.0
2023-01-11 11:55:00,257.25,257.36,256.88,256.94,3826.0,251.1359,251.2433,250.7747,250.8332,3826.0
2023-01-11 12:00:00,256.97,257.51,256.89,257.49,8243.0,250.8625,251.3897,250.7844,251.3702,8243.0
2023-01-11 12:05:00,257.49,257.5,257.34,257.34,3433.0,251.3702,251.3799,251.2237,251.2237,3433.0
2023-01-11 12:10:00,257.21,257.6,257.19,257.33,4130.0,251.0968,251.4776,251.0773,251.214,4130.0
2023-01-11 12:15:00,257.3,257.4,257.07,257.13,6575.0,251.1847,251.2823,250.9602,251.0187,6575.0
2023-01-11 12:20:00,257.21,257.76,257.21,257.47,7264.0,251.0968,251.6338,251.0968,251.3506,7264.0
2023-01-11 12:25:00,257.47,257.74,257.35,257.66,1886.0,251.3506,251.6142,251.2335,251.5361,1886.0
2023-01-11 12:30:00,257.74,257.81,257.55,257.66,8344.0,251.6142,251.6826,251.4287,251.5361,8344.0
2023-01-11 12:35:00,257.66,257.66,256.91,257.26,6548.0,251.5361,251.5361,250.804,251.1456,6548.0
2023-01-11 12:40:00,257.25,257.26,256.84,256.94,8420.0,251.1359,251.1456,250.7356,250.8332,8420.0
2023-01-11 12:45:00,256.96,257.04,256.76,256.88,8827.0,250.8528,250.9309,250.6575,250.7747,8827.0
2023-01-11 12:50:00,257.0,257.0,256.67,256.74,7053.0,250.8918,250.8918,250.5697,250.638,7053.0
2023-01-11 12:55:00,256.78,257.32,256.58,256.69,20473.0,250.677,251.2042,250.4818,250.5892,20473.0
2023-01-11 13:00:00,256.69,256.91,256.47,256.75,6899.0,250.5892,250.804,250.3744,250.6478,6899.0
2023-01-11 13:05:00,256.66,256.67,256.27,256.27,7985.0,250.5599,250.5697,250.1792,250.1792,7985.0
2023-01-11 13:10:00,256.28,256.76,256.28,256.75,6758.0,250.1889,250.6575,250.1889,250.6478,6758.0
2023-01-11 13:15:00,256.73,256.73,256.31,256.33,4500.0,250.6282,250.6282,250.2182,250.2377,4500.0
2023-01-11 13:20:00,256.42,256.56,256.37,256.42,4496.0,250.3256,250.4623,250.2768,250.3256,4496.0
2023-01-11 13:25:00,256.44,256.63,256.34,256.61,13148.0,250.3451,250.5306,250.2475,250.5111,13148.0
2023-01-11 13:30:00,256.6,256.69,256.31,256.48,8291.0,250.5013,250.5892,250.2182,250.3842,8291.0
2023-01-11 13:35:00,256.45,256.57,256.39,256.56,2675.0,250.3549,250.472,250.2963,250.4623,2675.0
2023-01-11 13:40:00,256.56,256.8,256.43,256.75,8987.0,250.4623,250.6966,250.3354,250.6478,8987.0
2023-01-11 13:45:00,256.79,257.06,256.75,257.05,8679.0,250.6868,250.9504,250.6478,250.9406,8679.0
2023-01-11 13:50:00,257.05,257.39,257.05,257.28,5372.0,250.9406,251.2725,250.9406,251.1652,5372.0
2023-01-11 13:55:00,257.53,257.72,257.42,257.52,4468.0,251.4092,251.5947,251.3018,251.3995,4468.0
2023-01-11 14:00:00,257.54,257.68,257.21,257.34,5283.0,251.419,251.5557,251.0968,251.2237,5283.0
2023-01-11 14:05:00,257.3,257.82,257.16,257.81,6225.0,251.1847,251.6923,251.048,251.6826,6225.0
2023-01-11 14:10:00,257.82,257.98,257.82,257.86,2260.0,251.6923,251.8485,251.6923,251.7314,2260.0
2023-01-11 14:15:00,257.93,258.16,257.85,258.14,2468.0,251.7997,252.0242,251.7216,252.0047,2468.0
2023-01-11 14:20:00,258.28,258.61,258.27,258.47,8438.0,252.1414,252.4635,252.1316,252.3269,8438.0
2023-01-11 14:25:00,258.39,258.62,258.33,258.62,3522.0,252.2488,252.4733,252.1902,252.4733,3522.0
2023-01-11 14:30:00,258.69,258.8,258.69,258.76,1956.0,252.5416,252.649,252.5416,252.61,1956.0
2023-01-11 14:35:00,258.76,258.87,258.56,258.87,4571.0,252.61,252.7174,252.4147,252.7174,4571.0
2023-01-11 14:40:00,258.79,259.29,258.67,259.24,5082.0,252.6393,253.1274,252.5221,253.0786,5082.0
2023-01-11 14:45:00,259.32,259.39,258.97,259.24,6911.0,253.1567,253.225,252.815,253.0786,6911.0
2023-01-11 14:50:00,259.38,259.51,259.25,259.35,5105.0,253.2152,253.3422,253.0883,253.186,5105.0
2023-01-11 14:55:00,259.37,259.66,259.37,259.66,3990.0,253.2055,253.4886,253.2055,253.4886,3990.0
2023-01-11 15:00:00,259.67,259.8,259.52,259.52,4902.0,253.4984,253.6253,253.3519,253.3519,4902.0
2023-01-11 15:05:00,259.56,259.57,259.07,259.2,6076.0,253.391,253.4007,252.9126,253.0395,6076.0
2023-01-11 15:10:00,259.22,259.28,258.9,258.94,13187.0,253.0591,253.1176,252.7467,252.7857,13187.0
2023-01-11 15:15:00,259.0,259.1,258.66,258.66,9549.0,252.8443,252.9419,252.5124,252.5124,9549.0
2023-01-11 15:20:00,258.68,258.71,258.42,258.44,4430.0,252.5319,252.5612,252.2781,252.2976,4430.0
2023-01-11 15:25:00,258.45,258.56,258.19,258.22,11251.0,252.3074,252.4147,252.0535,252.0828,11251.0
2023-01-11 15:30:00,258.17,258.76,258.06,258.69,32571.0,252.034,252.61,251.9266,252.5416,32571.0
2023-01-11 15:35:00,258.69,258.75,258.22,258.24,7691.0,252.5416,252.6002,252.0828,252.1023,7691.0
2023-01-11 15:40:00,258.31,258.32,258.01,258.25,11083.0,252.1707,252.1804,251.8778,252.1121,11083.0
2023-01-11 15:45:00,258.18,258.44,258.11,258.44,17392.0,252.0438,252.2976,251.9754,252.2976,17392.0
2023-01-11 15:50:00,258.41,258.45,258.1,258.45,30351.0,252.2683,252.3074,251.9657,252.3074,30351.0
2023-01-11 15:55:00,258.45,258.82,258.38,258.66,86344.0,252.3074,252.6686,252.239,252.5124,86344.0
2023-01-12 09:30:00,258.19,258.22,256.28,256.42,18114.0,252.0535,252.0828,250.1889,250.3256,18114.0
2023-01-12 09:35:00,256.78,256.88,256.26,256.32,4758.0,250.677,250.7747,250.1694,250.228,4758.0
2023-01-12 09:40:00,255.91,256.13,255.22,255.22,6405.0,249.8277,250.0425,249.1541,249.1541,6405.0
2023-01-12 09:45:00,255.24,255.71,255.01,255.19,7074.0,249.1736,249.6325,248.9491,249.1248,7074.0
2023-01-12 09:50:00,255.19,256.06,255.07,255.61,4000.0,249.1248,249.9742,249.0077,249.5349,4000.0
2023-01-12 09:55:00,255.46,256.3,255.17,256.12,13014.0,249.3884,250.2085,249.1053,250.0327,13014.0
2023-01-12 10:00:00,256.15,257.19,256.15,256.81,9992.0,250.062,251.0773,250.062,250.7063,9992.0
2023-01-12 10:05:00,256.99,257.4,256.44,256.63,4714.0,250.8821,251.2823,250.3451,250.5306,4714.0
2023-01-12 10:10:00,256.78,257.46,256.55,257.11,9468.0,250.677,251.3409,250.4525,250.9992,9468.0
2023-01-12 10:15:00,257.05,257.38,256.89,257.11,6232.0,250.9406,251.2628,250.7844,250.9992,6232.0
2023-01-12 10:20:00,257.13,257.21,256.72,256.85,2000.0,251.0187,251.0968,250.6185,250.7454,2000.0
2023-01-12 10:25:00,256.85,257.11,256.75,256.98,3731.0,250.7454,250.9992,250.6478,250.8723,3731.0
2023-01-12 10:30:00,256.84,256.84,256.29,256.59,2701.0,250.7356,250.7356,250.1987,250.4916,2701.0
2023-01-12 10:35:00,256.72,257.31,256.72,257.31,7064.0,250.6185,251.1944,250.6185,251.1944,7064.0
2023-01-12 10:40:00,257.31,257.31,256.13,256.21,5727.0,251.1944,251.1944,250.0425,250.1206,5727.0
2023-01-12 10:45:00,256.59,256.6,256.17,256.6,4265.0,250.4916,250.5013,250.0815,250.5013,4265.0
2023-01-12 10:50:00,256.47,257.17,256.33,257.06,1800.0,250.3744,251.0578,250.2377,250.9504,1800.0
2023-01-12 10:55:00,257.16,257.34,256.79,256.8,3450.0,251.048,251.2237,250.6868,250.6966,3450.0
2023-01-12 11:00:00,256.69,256.69,256.01,256.26,1790.0,250.5892,250.5892,249.9253,250.1694,1790.0
2023-01-12 11:05:00,256.4,256.99,256.4,256.66,3266.0,250.3061,250.8821,250.3061,250.5599,3266.0
2023-01-12 11:10:00,256.67,257.01,256.52,257.0,4580.0,250.5697,250.9016,250.4232,250.8918,4580.0
2023-01-12 11:15:00,257.01,257.01,256.72,256.88,1689.0,250.9016,250.9016,250.6185,250.7747,1689.0
2023-01-12 11:20:00,256.78,257.22,256.78,257.11,2442.0,250.677,251.1066,250.677,250.9992,2442.0
2023-01-12 11:25:00,256.98,257.43,256.73,257.11,2927.0,250.8723,251.3116,250.6282,250.9992,2927.0
2023-01-12 11:30:00,256.97,257.08,256.51,256.54,2349.0,250.8625,250.9699,250.4135,250.4427,2349.0
2023-01-12 11:35:00,256.65,256.91,256.52,256.8,8625.0,250.5501,250.804,250.4232,250.6966,8625.0
2023-01-12 11:40:00,256.8,257.36,256.62,257.26,2225.0,250.6966,251.2433,250.5208,251.1456,2225.0
2023-01-12 11:45:00,257.16,257.42,257.12,257.37,3177.0,251.048,251.3018,251.009,251.253,3177.0
2023-01-12 11:50:00,257.2,257.4,257.13,257.25,6180.0,251.0871,251.2823,251.0187,251.1359,6180.0
2023-01-12 11:55:00,257.25,257.67,257.25,257.6,1600.0,251.1359,251.5459,251.1359,251.4776,1600.0
2023-01-12 12:00:00,257.36,257.61,257.25,257.3,4759.0,251.2433,251.4873,251.1359,251.1847,4759.0
2023-01-12 12:05:00,257.31,257.55,257.0,257.41,7117.0,251.1944,251.4287,250.8918,251.2921,7117.0
2023-01-12 12:10:00,257.35,257.58,257.35,257.58,1700.0,251.2335,251.458,251.2335,251.458,1700.0
2023-01-12 12:15:00,257.44,257.8,257.36,257.65,2869.0,251.3214,251.6728,251.2433,251.5264,2869.0
2023-01-12 12:20:00,257.53,257.53,257.27,257.27,6424.0,251.4092,251.4092,251.1554,251.1554,6424.0
2023-01-12 12:25:00,257.28,257.56,257.18,257.45,3327.0,251.1652,251.4385,251.0675,251.3311,3327.0
2023-01-12 12:30:00,257.44,257.54,257.25,257.53,2930.0,251.3214,251.419,251.1359,251.4092,2930.0
2023-01-12 12:35:00,257.57,257.57,257.35,257.35,4882.0,251.4483,251.4483,251.2335,251.2335,4882.0
2023-01-12 12:40:00,257.44,257.49,257.09,257.13,2598.0,251.3214,251.3702,250.9797,251.0187,2598.0
2023-01-12 12:45:00,257.09,257.4,257.09,257.39,4913.0,250.9797,251.2823,250.9797,251.2725,4913.0
2023-01-12 12:50:00,257.43,257.68,257.43,257.49,1822.0,251.3116,251.5557,251.3116,251.3702,1822.0
2023-01-12 12:55:00,257.57,257.61,257.39,257.39,1900.0,251.4483,251.4873,251.2725,251.2725,1900.0
2023-01-12 13:00:00,257.34,257.64,257.33,257.58,3720.0,251.2237,251.5166,251.214,251.458,3720.0
2023-01-12 13:05:00,257.47,257.74,257.47,257.72,2400.0,251.3506,251.6142,251.3506,251.5947,2400.0
2023-01-12 13:10:00,257.84,257.84,257.47,257.72,2758.0,251.7119,251.7119,251.3506,251.5947,2758.0
2023-01-12 13:15:00,257.81,258.09,257.75,257.94,2332.0,251.6826,251.9559,251.624,251.8095,2332.0
2023-01-12 13:20:00,257.99,257.99,257.73,257.79,2975.0,251.8583,251.8583,251.6045,251.663,2975.0
2023-01-12 13:25:00,257.81,257.81,256.49,256.63,4193.0,251.6826,251.6826,250.3939,250.5306,4193.0
2023-01-12 13:30:00,256.39,256.76,256.2,256.55,5572.0,250.2963,250.6575,250.1108,250.4525,5572.0
2023-01-12 13:35:00,256.53,256.88,256.53,256.81,2167.0,250.433,250.7747,250.433,250.7063,2167.0
2023-01-12 13:40:00,256.81,256.94,256.69,256.82,4286.0,250.7063,250.8332,250.5892,250.7161,4286.0
2023-01-12 13:45:00,256.92,257.31,256.92,257.31,2400.0,250.8137,251.1944,250.8137,251.1944,2400.0
2023-01-12 13:50:00,257.28,257.69,257.28,257.6,5404.0,251.1652,251.5654,251.1652,251.4776,5404.0
2023-01-12 13:55:00,257.48,257.57,257.33,257.48,2940.0,251.3604,251.4483,251.214,251.3604,2940.0
2023-01-12 14:00:00,257.57,257.62,257.12,257.12,2156.0,251.4483,251.4971,251.009,251.009,2156.0
2023-01-12 14:05:00,257.12,257.3,257.01,257.01,3727.0,251.009,251.1847,250.9016,250.9016,3727.0
2023-01-12 14:10:00,257.01,257.39,257.01,257.39,3313.0,250.9016,251.2725,250.9016,251.2725,3313.0
2023-01-12 14:15:00,257.38,257.38,257.15,257.21,652.0,251.2628,251.2628,251.0382,251.0968,652.0
2023-01-12 14:20:00,257.15,257.19,256.44,256.93,13758.0,251.0382,251.0773,250.3451,250.8235,13758.0
2023-01-12 14:25:00,256.85,257.0,256.76,256.9,3676.0,250.7454,250.8918,250.6575,250.7942,3676.0
2023-01-12 14:30:00,256.8,257.06,256.8,256.92,2714.0,250.6966,250.9504,250.6966,250.8137,2714.0
2023-01-12 14:35:00,256.78,256.98,256.51,256.74,4223.0,250.677,250.8723,250.4135,250.638,4223.0
2023-01-12 14:40:00,256.74,256.99,256.7,256.78,2740.0,250.638,250.8821,250.5989,250.677,2740.0
2023-01-12 14:45:00,256.85,256.95,256.84,256.95,900.0,250.7454,250.843,250.7356,250.843,900.0
2023-01-12 14:50:00,256.79,256.81,256.32,256.32,4717.0,250.6868,250.7063,250.228,250.228,4717.0
2023-01-12 14:55:00,256.32,256.87,256.16,256.79,5423.0,250.228,250.7649,250.0718,250.6868,5423.0
2023-01-12 15:00:00,256.83,256.97,256.7,256.78,2746.0,250.7259,250.8625,250.5989,250.677,2746.0
2023-01-12 15:05:00,256.75,256.8,256.15,256.15,3527.0,250.6478,250.6966,250.062,250.062,3527.0
2023-01-12 15:10:00,256.22,256.24,256.0,256.09,5347.0,250.1304,250.1499,249.9156,250.0034,5347.0
2023-01-12 15:15:00,256.02,256.16,255.92,255.92,4800.0,249.9351,250.0718,249.8375,249.8375,4800.0
2023-01-12 15:20:00,255.89,256.18,255.81,256.09,5870.0,249.8082,250.0913,249.7301,250.0034,5870.0
2023-01-12 15:25:00,256.09,256.28,255.83,255.83,5864.0,250.0034,250.1889,249.7496,249.7496,5864.0
2023-01-12 15:30:00,255.83,255.94,255.64,255.81,7964.0,249.7496,249.857,249.5641,249.7301,7964.0
2023-01-12 15:35:00,255.78,255.84,255.46,255.62,7489.0,249.7008,249.7594,249.3884,249.5446,7489.0
2023-01-12 15:40:00,255.64,255.83,255.47,255.54,10062.0,249.5641,249.7496,249.3982,249.4665,10062.0
2023-01-12 15:45:00,255.54,255.54,255.18,255.34,14482.0,249.4665,249.4665,249.1151,249.2713,14482.0
2023-01-12 15:50:00,255.4,256.13,255.38,255.94,33258.0,249.3298,250.0425,249.3103,249.857,33258.0
2023-01-12 15:55:00,255.96,256.43,255.93,256.28,78973.0,249.8765,250.3354,249.8472,250.1889,78973.0
2023-01-13 09:30:00,256.11,256.78,255.42,255.62,11004.0,250.023,250.677,249.3494,249.5446,11004.0
2023-01-13 09:35:00,255.69,255.69,254.47,254.47,3465.0,249.6129,249.6129,248.4219,248.4219,3465.0
2023-01-13 09:40:00,254.44,256.27,254.19,254.99,8605.0,248.3927,250.1792,248.1486,248.9296,8605.0
2023-01-13 09:45:00,255.05,256.36,254.88,256.36,6129.0,248.9882,250.267,248.8222,250.267,6129.0
2023-01-13 09:50:00,256.0,256.91,255.83,256.49,7067.0,249.9156,250.804,249.7496,250.3939,7067.0
2023-01-13 09:55:00,256.46,257.04,256.25,256.25,3180.0,250.3646,250.9309,250.1596,250.1596,3180.0
2023-01-13 10:00:00,256.5,257.53,256.5,256.94,7376.0,250.4037,251.4092,250.4037,250.8332,7376.0
2023-01-13 10:05:00,256.86,257.3,256.72,257.3,3474.0,250.7551,251.1847,250.6185,251.1847,3474.0
2023-01-13 10:10:00,257.24,257.64,257.16,257.22,3110.0,251.1261,251.5166,251.048,251.1066,3110.0
2023-01-13 10:15:00,257.34,257.88,257.34,257.88,1776.0,251.2237,251.7509,251.2237,251.7509,1776.0
2023-01-13 10:20:00,257.91,258.59,257.83,258.58,2092.0,251.7802,252.444,251.7021,252.4343,2092.0
2023-01-13 10:25:00,258.42,258.42,258.12,258.32,3256.0,252.2781,252.2781,251.9852,252.1804,3256.0
2023-01-13 10:30:00,258.22,258.39,257.83,257.83,2300.0,252.0828,252.2488,251.7021,251.7021,2300.0
2023-01-13 10:35:00,257.88,257.88,257.48,257.48,2455.0,251.7509,251.7509,251.3604,251.3604,2455.0
2023-01-13 10:40:00,257.5,257.95,257.5,257.88,3052.0,251.3799,251.8192,251.3799,251.7509,3052.0
2023-01-13 10:45:00,258.01,258.27,257.98,258.14,4959.0,251.8778,252.1316,251.8485,252.0047,4959.0
2023-01-13 10:50:00,258.17,258.27,257.91,257.91,4684.0,252.034,252.1316,251.7802,251.7802,4684.0
2023-01-13 10:55:00,258.09,258.16,258.0,258.01,1204.0,251.9559,252.0242,251.868,251.8778,1204.0
2023-01-13 11:00:00,258.03,258.3,257.67,258.3,8009.0,251.8973,252.1609,251.5459,252.1609,8009.0
2023-01-13 11:05:00,258.31,258.58,258.3,258.41,3241.0,252.1707,252.4343,252.1609,252.2683,3241.0
2023-01-13 11:10:00,258.42,258.74,258.37,258.6,4331.0,252.2781,252.5905,252.2293,252.4538,4331.0
2023-01-13 11:15:00,258.54,258.9,258.46,258.8,4019.0,252.3952,252.7467,252.3171,252.649,4019.0
2023-01-13 11:20:00,258.84,259.48,258.84,259.46,3135.0,252.6881,253.3129,252.6881,253.2933,3135.0
2023-01-13 11:25:00,259.4,259.4,259.08,259.13,4248.0,253.2348,253.2348,252.9224,252.9712,4248.0
2023-01-13 11:30:00,258.99,258.99,258.52,258.53,1110.0,252.8345,252.8345,252.3757,252.3855,1110.0
2023-01-13 11:35:00,258.47,258.67,257.98,257.99,3736.0,252.3269,252.5221,251.8485,251.8583,3736.0
2023-01-13 11:40:00,257.93,258.04,257.89,257.96,1135.0,251.7997,251.9071,251.7607,251.829,1135.0
2023-01-13 11:45:00,257.91,257.92,257.38,257.38,6371.0,251.7802,251.7899,251.2628,251.2628,6371.0
2023-01-13 11:50:00,257.57,257.78,257.45,257.45,4120.0,251.4483,251.6533,251.3311,251.3311,4120.0
2023-01-13 11:55:00,257.36,258.41,257.31,258.2,16147.0,251.2433,252.2683,251.1944,252.0633,16147.0
2023-01-13 12:00:00,258.13,258.49,258.13,258.43,1609.0,251.995,252.3464,251.995,252.2878,1609.0
2023-01-13 12:05:00,258.38,258.38,258.21,258.23,680.0,252.239,252.239,252.0731,252.0926,680.0
2023-01-13 12:10:00,258.28,258.37,258.22,258.37,1516.0,252.1414,252.2293,252.0828,252.2293,1516.0
2023-01-13 12:15:00,258.38,258.73,258.38,258.49,2815.0,252.239,252.5807,252.239,252.3464,2815.0
2023-01-13 12:20:00,258.27,258.27,258.04,258.06,1530.0,252.1316,252.1316,251.9071,251.9266,1530.0
2023-01-13 12:25:00,258.12,258.22,257.98,258.21,2147.0,251.9852,252.0828,251.8485,252.0731,2147.0
2023-01-13 12:30:00,258.21,258.31,258.17,258.31,2117.0,252.0731,252.1707,252.034,252.1707,2117.0
2023-01-13 12:35:00,258.26,258.53,258.19,258.23,6560.0,252.1219,252.3855,252.0535,252.0926,6560.0
2023-01-13 12:40:00,258.24,258.4,258.21,258.3,4326.0,252.1023,252.2585,252.0731,252.1609,4326.0
2023-01-13 12:45:00,258.42,258.53,258.25,258.31,1346.0,252.2781,252.3855,252.1121,252.1707,1346.0
2023-01-13 12:50:00,258.3,258.31,258.17,258.27,3025.0,252.1609,252.1707,252.034,252.1316,3025.0
2023-01-13 12:55:00,258.28,258.6,258.28,258.33,3453.0,252.1414,252.4538,252.1414,252.1902,3453.0
2023-01-13 13:00:00,258.37,258.4,258.24,258.28,1120.0,252.2293,252.2585,252.1023,252.1414,1120.0
2023-01-13 13:05:00,258.19,258.23,258.07,258.14,1734.0,252.0535,252.0926,251.9364,252.0047,1734.0
2023-01-13 13:10:00,258.14,258.3,258.05,258.06,3490.0,252.0047,252.1609,251.9169,251.9266,3490.0
2023-01-13 13:15:00,258.01,258.11,257.91,257.95,2404.0,251.8778,251.9754,251.7802,251.8192,2404.0
2023-01-13 13:20:00,257.9,257.96,257.82,257.82,2091.0,251.7704,251.829,251.6923,251.6923,2091.0
2023-01-13 13:25:00,257.83,258.01,257.76,257.82,2149.0,251.7021,251.8778,251.6338,251.6923,2149.0
2023-01-13 13:30:00,257.86,258.11,257.84,258.11,1745.0,251.7314,251.9754,251.7119,251.9754,1745.0
2023-01-13 13:35:00,258.04,258.16,257.77,257.89,2290.0,251.9071,252.0242,251.6435,251.7607,2290.0
2023-01-13 13:40:00,258.04,258.31,258.04,258.29,1505.0,251.9071,252.1707,251.9071,252.1512,1505.0
2023-01-13 13:45:00,258.29,258.56,258.29,258.56,1574.0,252.1512,252.4147,252.1512,252.4147,1574.0
2023-01-13 13:50:00,258.5,258.62,258.44,258.53,2057.0,252.3562,252.4733,252.2976,252.3855,2057.0
2023-01-13 13:55:00,258.45,258.55,258.3,258.46,3382.0,252.3074,252.405,252.1609,252.3171,3382.0
2023-01-13 14:00:00,258.52,258.72,258.49,258.5,2197.0,252.3757,252.5709,252.3464,252.3562,2197.0
2023-01-13 14:05:00,258.6,258.6,258.38,258.43,1791.0,252.4538,252.4538,252.239,252.2878,1791.0
2023-01-13 14:10:00,258.38,258.56,258.38,258.54,2473.0,252.239,252.4147,252.239,252.3952,2473.0
2023-01-13 14:15:00,258.57,258.66,258.48,258.49,3887.0,252.4245,252.5124,252.3366,252.3464,3887.0
2023-01-13 14:20:00,258.49,258.49,258.17,258.27,4738.0,252.3464,252.3464,252.034,252.1316,4738.0
2023-01-13 14:25:00,258.28,258.46,258.03,258.46,4026.0,252.1414,252.3171,251.8973,252.3171,4026.0
2023-01-13 14:30:00,258.46,258.59,258.34,258.43,3390.0,252.3171,252.444,252.2,252.2878,3390.0
2023-01-13 14:35:00,258.35,258.83,258.35,258.83,5512.0,252.2097,252.6783,252.2097,252.6783,5512.0
2023-01-13 14:40:00,258.72,258.93,258.68,258.73,3309.0,252.5709,252.7759,252.5319,252.5807,3309.0
2023-01-13 14:45:00,258.81,258.9,258.7,258.82,5407.0,252.6588,252.7467,252.5514,252.6686,5407.0
2023-01-13 14:50:00,258.82,258.82,258.58,258.62,1919.0,252.6686,252.6686,252.4343,252.4733,1919.0
2023-01-13 14:55:00,258.48,258.88,258.47,258.81,5419.0,252.3366,252.7271,252.3269,252.6588,5419.0
2023-01-13 15:00:00,258.9,259.06,258.86,259.06,4803.0,252.7467,252.9029,252.7076,252.9029,4803.0
2023-01-13 15:05:00,259.02,259.07,258.92,258.94,10790.0,252.8638,252.9126,252.7662,252.7857,10790.0
2023-01-13 15:10:00,258.94,258.98,258.69,258.69,3355.0,252.7857,252.8248,252.5416,252.5416,3355.0
2023-01-13 15:15:00,258.67,258.89,258.65,258.85,5549.0,252.5221,252.7369,252.5026,252.6978,5549.0
2023-01-13 15:20:00,258.85,259.14,258.83,259.14,7003.0,252.6978,252.981,252.6783,252.981,7003.0
2023-01-13 15:25:00,259.15,259.26,259.14,259.25,3098.0,252.9907,253.0981,252.981,253.0883,3098.0
2023-01-13 15:30:00,259.28,259.37,259.24,259.32,5205.0,253.1176,253.2055,253.0786,253.1567,5205.0
2023-01-13 15:35:00,259.36,259.88,259.36,259.87,7519.0,253.1957,253.7034,253.1957,253.6936,7519.0
2023-01-13 15:40:00,259.9,259.91,259.71,259.82,5347.0,253.7229,253.7327,253.5374,253.6448,5347.0
2023-01-13 15:45:00,259.73,259.86,259.55,259.86,12633.0,253.5569,253.6838,253.3812,253.6838,12633.0
2023-01-13 15:50:00,259.87,260.15,259.55,259.74,20450.0,253.6936,253.9669,253.3812,253.5667,20450.0
2023-01-13 15:55:00,259.79,260.02,259.59,259.89,45534.0,253.6155,253.84,253.4203,253.7131,45534.0
2023-01-17 09:30:00,259.58,259.58,257.35,257.59,25119.0,253.4105,253.4105,251.2335,251.4678,25119.0
2023-01-17 09:35:00,257.39,258.71,256.7,258.08,14418.0,251.2725,252.5612,250.5989,251.9461,14418.0
2023-01-17 09:40:00,257.94,258.57,257.72,258.57,2572.0,251.8095,252.4245,251.5947,252.4245,2572.0
2023-01-17 09:45:00,258.69,259.35,258.43,258.49,7611.0,252.5416,253.186,252.2878,252.3464,7611.0
2023-01-17 09:50:00,258.85,258.85,258.14,258.26,8356.0,252.6978,252.6978,252.0047,252.1219,8356.0
2023-01-17 09:55:00,258.32,258.47,257.73,258.04,5249.0,252.1804,252.3269,251.6045,251.9071,5249.0
2023-01-17 10:00:00,258.23,259.15,258.23,258.76,7270.0,252.0926,252.9907,252.0926,252.61,7270.0
2023-01-17 10:05:00,258.57,259.09,258.57,258.91,9929.0,252.4245,252.9321,252.4245,252.7564,9929.0
2023-01-17 10:10:00,258.83,259.11,258.13,258.22,9677.0,252.6783,252.9517,251.995,252.0828,9677.0
2023-01-17 10:15:00,258.32,258.69,258.31,258.48,4828.0,252.1804,252.5416,252.1707,252.3366,4828.0
2023-01-17 10:20:00,258.5,258.93,258.5,258.64,4393.0,252.3562,252.7759,252.3562,252.4928,4393.0
2023-01-17 10:25:00,258.93,258.98,258.61,258.62,1310.0,252.7759,252.8248,252.4635,252.4733,1310.0
2023-01-17 10:30:00,258.62,258.72,258.27,258.55,3230.0,252.4733,252.5709,252.1316,252.405,3230.0
2023-01-17 10:35:00,258.66,258.89,258.58,258.67,8568.0,252.5124,252.7369,252.4343,252.5221,8568.0
2023-01-17 10:40:00,258.75,258.75,258.0,258.13,9584.0,252.6002,252.6002,251.868,251.995,9584.0
2023-01-17 10:45:00,258.14,258.14,257.86,257.86,5036.0,252.0047,252.0047,251.7314,251.7314,5036.0
2023-01-17 10:50:00,257.88,258.17,257.86,258.03,6255.0,251.7509,252.034,251.7314,251.8973,6255.0
2023-01-17 10:55:00,258.04,258.04,257.29,257.36,8398.0,251.9071,251.9071,251.1749,251.2433,8398.0
2023-01-17 11:00:00,257.47,257.62,257.37,257.52,6506.0,251.3506,251.4971,251.253,251.3995,6506.0
2023-01-17 11:05:00,257.49,257.49,257.18,257.21,3701.0,251.3702,251.3702,251.0675,251.0968,3701.0
2023-01-17 11:10:00,257.16,257.29,256.88,257.29,8168.0,251.048,251.1749,250.7747,251.1749,8168.0
2023-01-17 11:15:00,257.42,257.43,257.32,257.39,3434.0,251.3018,251.3116,251.2042,251.2725,3434.0
2023-01-17 11:20:00,257.37,257.47,257.23,257.25,6016.0,251.253,251.3506,251.1163,251.1359,6016.0
2023-01-17 11:25:00,257.26,257.54,257.26,257.32,4451.0,251.1456,251.419,251.1456,251.2042,4451.0
2023-01-17 11:30:00,257.25,257.5,257.22,257.27,4379.0,251.1359,251.3799,251.1066,251.1554,4379.0
2023-01-17 11:35:00,257.35,257.51,257.17,257.25,10413.0,251.2335,251.3897,251.0578,251.1359,10413.0
2023-01-17 11:40:00,257.37,257.52,257.32,257.5,4012.0,251.253,251.3995,251.2042,251.3799,4012.0
2023-01-17 11:45:00,257.59,257.9,257.57,257.89,1234.0,251.4678,251.7704,251.4483,251.7607,1234.0
2023-01-17 11:50:00,257.91,258.04,257.9,257.99,2847.0,251.7802,251.9071,251.7704,251.8583,2847.0
2023-01-17 11:55:00,258.05,258.27,258.0,258.24,3603.0,251.9169,252.1316,251.868,252.1023,3603.0
2023-01-17 12:00:00,258.32,258.65,258.13,258.13,10984.0,252.1804,252.5026,251.995,251.995,10984.0
2023-01-17 12:05:00,258.1,258.12,257.54,257.54,4829.0,251.9657,251.9852,251.419,251.419,4829.0
2023-01-17 12:10:00,257.44,257.59,257.39,257.39,6915.0,251.3214,251.4678,251.2725,251.2725,6915.0
2023-01-17 12:15:00,257.38,257.38,257.05,257.05,4600.0,251.2628,251.2628,250.9406,250.9406,4600.0
2023-01-17 12:20:00,257.22,257.39,257.1,257.37,13665.0,251.1066,251.2725,250.9894,251.253,13665.0
2023-01-17 12:25:00,257.32,257.32,257.19,257.23,2101.0,251.2042,251.2042,251.0773,251.1163,2101.0
2023-01-17 12:30:00,257.19,257.51,257.19,257.45,2953.0,251.0773,251.3897,251.0773,251.3311,2953.0
2023-01-17 12:35:00,257.57,257.84,257.56,257.73,2207.0,251.4483,251.7119,251.4385,251.6045,2207.0
2023-01-17 12:40:00,257.74,257.81,257.61,257.67,2656.0,251.6142,251.6826,251.4873,251.5459,2656.0
2023-01-17 12:45:00,257.61,258.02,257.61,257.83,5256.0,251.4873,251.8876,251.4873,251.7021,5256.0
2023-01-17 12:50:00,257.79,257.88,257.65,257.68,4131.0,251.663,251.7509,251.5264,251.5557,4131.0
2023-01-17 12:55:00,257.68,257.72,257.52,257.72,2453.0,251.5557,251.5947,251.3995,251.5947,2453.0
2023-01-17 13:00:00,257.75,257.77,257.68,257.7,4410.0,251.624,251.6435,251.5557,251.5752,4410.0
2023-01-17 13:05:00,257.72,257.73,257.1,257.5,13084.0,251.5947,251.6045,250.9894,251.3799,13084.0
2023-01-17 13:10:00,257.48,257.5,257.23,257.35,2344.0,251.3604,251.3799,251.1163,251.2335,2344.0
2023-01-17 13:15:00,257.39,257.49,257.24,257.25,4511.0,251.2725,251.3702,251.1261,251.1359,4511.0
2023-01-17 13:20:00,257.22,257.22,256.45,256.45,5860.0,251.1066,251.1066,250.3549,250.3549,5860.0
2023-01-17 13:25:00,256.52,256.65,256.52,256.6,5318.0,250.4232,250.5501,250.4232,250.5013,5318.0
2023-01-17 13:30:00,256.6,256.64,256.49,256.59,5583.0,250.5013,250.5404,250.3939,250.4916,5583.0
2023-01-17 13:35:00,256.56,256.85,256.53,256.71,19371.0,250.4623,250.7454,250.433,250.6087,19371.0
2023-01-17 13:40:00,256.73,256.86,256.67,256.84,4154.0,250.6282,250.7551,250.5697,250.7356,4154.0
2023-01-17 13:45:00,256.84,256.84,256.41,256.41,2621.0,250.7356,250.7356,250.3158,250.3158,2621.0
2023-01-17 13:50:00,256.48,256.51,256.38,256.38,3761.0,250.3842,250.4135,250.2866,250.2866,3761.0
2023-01-17 13:55:00,256.38,256.4,255.8,256.22,12257.0,250.2866,250.3061,249.7203,250.1304,12257.0
2023-01-17 14:00:00,256.22,256.47,256.21,256.46,3480.0,250.1304,250.3744,250.1206,250.3646,3480.0
2023-01-17 14:05:00,256.45,256.46,256.19,256.2,2371.0,250.3549,250.3646,250.1011,250.1108,2371.0
2023-01-17 14:10:00,256.23,256.3,255.81,255.84,6383.0,250.1401,250.2085,249.7301,249.7594,6383.0
2023-01-17 14:15:00,255.81,255.81,255.4,255.72,3884.0,249.7301,249.7301,249.3298,249.6422,3884.0
2023-01-17 14:20:00,255.7,255.76,255.53,255.72,3859.0,249.6227,249.6813,249.4568,249.6422,3859.0
2023-01-17 14:25:00,255.71,255.76,255.53,255.66,6779.0,249.6325,249.6813,249.4568,249.5837,6779.0
2023-01-17 14:30:00,255.68,255.82,255.64,255.72,7924.0,249.6032,249.7399,249.5641,249.6422,7924.0
2023-01-17 14:35:00,255.76,255.88,255.6,255.88,8535.0,249.6813,249.7984,249.5251,249.7984,8535.0
2023-01-17 14:40:00,255.9,256.25,255.9,256.13,4554.0,249.818,250.1596,249.818,250.0425,4554.0
2023-01-17 14:45:00,256.08,256.58,256.08,256.47,12924.0,249.9937,250.4818,249.9937,250.3744,12924.0
2023-01-17 14:50:00,256.5,256.53,256.37,256.53,1900.0,250.4037,250.433,250.2768,250.433,1900.0
2023-01-17 14:55:00,256.42,256.49,256.07,256.14,4588.0,250.3256,250.3939,249.9839,250.0523,4588.0
2023-01-17 15:00:00,256.24,256.58,256.24,256.39,1853.0,250.1499,250.4818,250.1499,250.2963,1853.0
2023-01-17 15:05:00,256.5,256.92,256.37,256.83,3854.0,250.4037,250.8137,250.2768,250.7259,3854.0
2023-01-17 15:10:00,256.74,256.88,256.52,256.58,4292.0,250.638,250.7747,250.4232,250.4818,4292.0
2023-01-17 15:15:00,256.46,256.62,256.46,256.51,3251.0,250.3646,250.5208,250.3646,250.4135,3251.0
2023-01-17 15:20:00,256.44,256.47,256.15,256.24,9623.0,250.3451,250.3744,250.062,250.1499,9623.0
2023-01-17 15:25:00,256.25,256.4,256.19,256.23,6338.0,250.1596,250.3061,250.1011,250.1401,6338.0
2023-01-17 15:30:00,256.31,257.25,256.3,257.13,12855.0,250.2182,251.1359,250.2085,251.0187,12855.0
2023-01-17 15:35:00,257.1,257.16,256.73,256.74,12223.0,250.9894,251.048,250.6282,250.638,12223.0
2023-01-17 15:40:00,256.74,257.07,256.74,256.76,9390.0,250.638,250.9602,250.638,250.6575,9390.0
2023-01-17 15:45:00,256.74,256.74,256.29,256.38,6838.0,250.638,250.638,250.1987,250.2866,6838.0
2023-01-17 15:50:00,256.41,256.59,256.2,256.32,16128.0,250.3158,250.4916,250.1108,250.228,16128.0
2023-01-17 15:55:00,256.33,256.73,256.33,256.53,32506.0,250.2377,250.6282,250.2377,250.433,32506.0
2023-01-18 09:30:00,256.21,256.21,251.35,253.52,86183.0,250.1206,250.1206,245.3761,247.4945,86183.0
2023-01-18 09:35:00,253.52,254.92,252.66,254.55,19019.0,247.4945,248.8613,246.655,248.5,19019.0
2023-01-18 09:40:00,254.52,254.82,253.14,253.63,18890.0,248.4708,248.7636,247.1236,247.6019,18890.0
2023-01-18 09:45:00,253.72,253.94,253.07,253.32,30656.0,247.6898,247.9045,247.0552,247.2993,30656.0
2023-01-18 09:50:00,253.32,253.9,253.18,253.68,19076.0,247.2993,247.8655,247.1626,247.6507,19076.0
2023-01-18 09:55:00,253.61,254.55,253.59,253.96,15118.0,247.5824,248.5,247.5629,247.9241,15118.0
2023-01-18 10:00:00,253.95,254.6,253.95,254.26,21081.0,247.9143,248.5489,247.9143,248.2169,21081.0
2023-01-18 10:05:00,254.26,254.93,254.25,254.86,7852.0,248.2169,248.871,248.2072,248.8027,7852.0
2023-01-18 10:10:00,254.97,255.36,254.87,254.95,14562.0,248.9101,249.2908,248.8124,248.8905,14562.0
2023-01-18 10:15:00,254.93,255.16,254.26,254.57,13756.0,248.871,249.0955,248.2169,248.5196,13756.0
2023-01-18 10:20:00,254.76,255.19,254.61,255.19,6364.0,248.7051,249.1248,248.5586,249.1248,6364.0
2023-01-18 10:25:00,255.19,255.4,255.03,255.12,7852.0,249.1248,249.3298,248.9686,249.0565,7852.0
2023-01-18 10:30:00,255.24,255.78,255.05,255.78,29729.0,249.1736,249.7008,248.9882,249.7008,29729.0
2023-01-18 10:35:00,255.72,255.88,255.46,255.78,4808.0,249.6422,249.7984,249.3884,249.7008,4808.0
2023-01-18 10:40:00,255.69,255.7,254.8,254.87,7448.0,249.6129,249.6227,248.7441,248.8124,7448.0
2023-01-18 10:45:00,255.02,255.58,255.02,255.16,10874.0,248.9589,249.5056,248.9589,249.0955,10874.0
2023-01-18 10:50:00,255.06,255.14,254.58,254.58,10634.0,248.9979,249.076,248.5293,248.5293,10634.0
2023-01-18 10:55:00,254.53,254.56,254.11,254.35,9499.0,248.4805,248.5098,248.0705,248.3048,9499.0
2023-01-18 11:00:00,254.34,254.41,253.24,253.46,17890.0,248.295,248.3634,247.2212,247.436,17890.0
2023-01-18 11:05:00,253.58,253.61,252.58,252.77,8007.0,247.5531,247.5824,246.5769,246.7624,8007.0
2023-01-18 11:10:00,252.7,252.93,252.52,252.52,6167.0,246.694,246.9185,246.5183,246.5183,6167.0
2023-01-18 11:15:00,252.42,252.67,252.35,252.59,9848.0,246.4207,246.6647,246.3523,246.5866,9848.0
2023-01-18 11:20:00,252.42,252.42,251.7,252.23,10345.0,246.4207,246.4207,245.7178,246.2352,10345.0
2023-01-18 11:25:00,252.33,252.67,252.07,252.49,18174.0,246.3328,246.6647,246.079,246.489,18174.0
2023-01-18 11:30:00,252.4,252.72,252.34,252.68,5867.0,246.4011,246.7135,246.3426,246.6745,5867.0
2023-01-18 11:35:00,252.68,252.82,252.45,252.75,16840.0,246.6745,246.8112,246.45,246.7428,16840.0
2023-01-18 11:40:00,252.63,252.64,252.4,252.63,15321.0,246.6257,246.6354,246.4011,246.6257,15321.0
2023-01-18 11:45:00,252.57,252.72,252.45,252.56,16431.0,246.5671,246.7135,246.45,246.5573,16431.0
2023-01-18 11:50:00,252.63,252.75,252.49,252.74,10779.0,246.6257,246.7428,246.489,246.7331,10779.0
2023-01-18 11:55:00,252.76,252.98,252.68,252.88,9261.0,246.7526,246.9674,246.6745,246.8697,9261.0
2023-01-18 12:00:00,252.88,252.94,252.39,252.63,35928.0,246.8697,246.9283,246.3914,246.6257,35928.0
2023-01-18 12:05:00,252.63,252.8,252.45,252.64,31837.0,246.6257,246.7916,246.45,246.6354,31837.0
2023-01-18 12:10:00,252.56,252.86,252.49,252.8,15135.0,246.5573,246.8502,246.489,246.7916,15135.0
2023-01-18 12:15:00,252.79,253.0,252.5,252.5,11381.0,246.7819,246.9869,246.4988,246.4988,11381.0
2023-01-18 12:20:00,252.5,252.58,252.43,252.54,11166.0,246.4988,246.5769,246.4304,246.5378,11166.0
2023-01-18 12:25:00,252.56,252.63,252.45,252.49,7489.0,246.5573,246.6257,246.45,246.489,7489.0
2023-01-18 12:30:00,252.49,252.64,252.47,252.55,5805.0,246.489,246.6354,246.4695,246.5476,5805.0
2023-01-18 12:35:00,252.55,252.94,252.55,252.76,7263.0,246.5476,246.9283,246.5476,246.7526,7263.0
2023-01-18 12:40:00,252.75,252.93,252.75,252.86,4725.0,246.7428,246.9185,246.7428,246.8502,4725.0
2023-01-18 12:45:00,252.76,252.79,252.57,252.78,6459.0,246.7526,246.7819,246.5671,246.7721,6459.0
2023-01-18 12:50:00,252.74,252.78,252.46,252.47,13380.0,246.7331,246.7721,246.4597,246.4695,13380.0
2023-01-18 12:55:00,252.47,252.63,252.46,252.59,7768.0,246.4695,246.6257,246.4597,246.5866,7768.0
2023-01-18 13:00:00,252.71,252.87,252.54,252.68,8906.0,246.7038,246.86,246.5378,246.6745,8906.0
2023-01-18 13:05:00,252.62,252.67,252.49,252.5,11875.0,246.6159,246.6647,246.489,246.4988,11875.0
2023-01-18 13:10:00,252.5,252.69,252.45,252.64,13420.0,246.4988,246.6843,246.45,246.6354,13420.0
2023-01-18 13:15:00,252.64,252.76,252.53,252.69,7448.0,246.6354,246.7526,246.5281,246.6843,7448.0
2023-01-18 13:20:00,252.7,252.77,252.6,252.68,5526.0,246.694,246.7624,246.5964,246.6745,5526.0
2023-01-18 13:25:00,252.73,252.75,252.59,252.71,8426.0,246.7233,246.7428,246.5866,246.7038,8426.0
2023-01-18 13:30:00,252.7,253.1,252.67,253.03,11869.0,246.694,247.0845,246.6647,247.0162,11869.0
2023-01-18 13:35:00,253.03,253.56,253.01,253.31,12563.0,247.0162,247.5336,246.9966,247.2895,12563.0
2023-01-18 13:40:00,253.28,253.55,253.25,253.55,7583.0,247.2602,247.5238,247.2309,247.5238,7583.0
2023-01-18 13:45:00,253.56,253.71,253.35,253.37,7679.0,247.5336,247.68,247.3286,247.3481,7679.0
2023-01-18 13:50:00,253.41,253.73,253.32,253.64,11085.0,247.3871,247.6995,247.2993,247.6117,11085.0
2023-01-18 13:55:00,253.58,253.67,253.27,253.28,6193.0,247.5531,247.641,247.2505,247.2602,6193.0
2023-01-18 14:00:00,253.35,253.47,253.17,253.17,6271.0,247.3286,247.4457,247.1528,247.1528,6271.0
2023-01-18 14:05:00,253.18,253.45,253.02,253.43,6923.0,247.1626,247.4262,247.0064,247.4067,6923.0
2023-01-18 14:10:00,253.43,253.64,253.43,253.54,4629.0,247.4067,247.6117,247.4067,247.514,4629.0
2023-01-18 14:15:00,253.49,253.56,253.35,253.35,9386.0,247.4652,247.5336,247.3286,247.3286,9386.0
2023-01-18 14:20:00,253.39,253.69,253.34,253.66,10380.0,247.3676,247.6605,247.3188,247.6312,10380.0
2023-01-18 14:25:00,253.58,253.68,253.54,253.68,5589.0,247.5531,247.6507,247.514,247.6507,5589.0
2023-01-18 14:30:00,253.68,253.88,253.62,253.8,13956.0,247.6507,247.846,247.5921,247.7679,13956.0
2023-01-18 14:35:00,253.8,254.0,253.41,253.41,14738.0,247.7679,247.9631,247.3871,247.3871,14738.0
2023-01-18 14:40:00,253.46,253.46,253.21,253.26,13437.0,247.436,247.436,247.1919,247.2407,13437.0
2023-01-18 14:45:00,253.3,253.78,253.3,253.54,7332.0,247.2798,247.7483,247.2798,247.514,7332.0
2023-01-18 14:50:00,253.54,253.61,253.5,253.6,13065.0,247.514,247.5824,247.475,247.5726,13065.0
2023-01-18 14:55:00,253.59,253.88,253.52,253.65,10685.0,247.5629,247.846,247.4945,247.6214,10685.0
2023-01-18 15:00:00,253.63,253.63,253.35,253.41,12455.0,247.6019,247.6019,247.3286,247.3871,12455.0
2023-01-18 15:05:00,253.39,253.41,253.11,253.12,16190.0,247.3676,247.3871,247.0943,247.104,16190.0
2023-01-18 15:10:00,253.09,253.45,253.03,253.14,13291.0,247.0747,247.4262,247.0162,247.1236,13291.0
2023-01-18 15:15:00,253.2,253.33,253.12,253.28,17668.0,247.1821,247.309,247.104,247.2602,17668.0
2023-01-18 15:20:00,253.28,253.78,253.24,253.62,19268.0,247.2602,247.7483,247.2212,247.5921,19268.0
2023-01-18 15:25:00,253.61,253.67,253.5,253.5,14094.0,247.5824,247.641,247.475,247.475,14094.0
2023-01-18 15:30:00,253.47,253.58,253.14,253.23,32886.0,247.4457,247.5531,247.1236,247.2114,32886.0
2023-01-18 15:35:00,253.21,253.35,253.15,253.16,58487.0,247.1919,247.3286,247.1333,247.1431,58487.0
2023-01-18 15:40:00,253.16,253.17,252.6,252.78,32391.0,247.1431,247.1528,246.5964,246.7721,32391.0
2023-01-18 15:45:00,252.74,252.74,252.17,252.45,65034.0,246.7331,246.7331,246.1766,246.45,65034.0
2023-01-18 15:50:00,252.45,252.54,252.16,252.38,36926.0,246.45,246.5378,246.1668,246.3816,36926.0
2023-01-18 15:55:00,252.46,252.56,251.96,251.99,91437.0,246.4597,246.5573,245.9716,246.0009,91437.0
2023-01-19 09:30:00,250.45,251.03,248.8,250.81,14631.0,244.4975,245.0637,242.8867,244.8489,14631.0
2023-01-19 09:35:00,250.79,252.13,250.65,252.09,3635.0,244.8294,246.1376,244.6927,246.0985,3635.0
2023-01-19 09:40:00,251.93,252.18,251.54,251.92,6662.0,245.9423,246.1864,245.5616,245.9326,6662.0
2023-01-19 09:45:00,251.72,251.95,251.56,251.57,3651.0,245.7373,245.9618,245.5811,245.5909,3651.0
2023-01-19 09:50:00,251.62,251.97,251.42,251.9,3609.0,245.6397,245.9814,245.4444,245.913,3609.0
2023-01-19 09:55:00,251.97,252.06,251.67,251.67,6724.0,245.9814,246.0692,245.6885,245.6885,6724.0
2023-01-19 10:00:00,251.68,251.97,251.53,251.87,4692.0,245.6983,245.9814,245.5518,245.8837,4692.0
2023-01-19 10:05:00,251.95,252.35,251.73,252.17,15172.0,245.9618,246.3523,245.7471,246.1766,15172.0
2023-01-19 10:10:00,251.9,252.04,251.22,251.36,14866.0,245.913,246.0497,245.2492,245.3859,14866.0
2023-01-19 10:15:00,251.13,251.39,250.91,251.13,13694.0,245.1613,245.4151,244.9466,245.1613,13694.0
2023-01-19 10:20:00,250.93,251.11,250.73,250.77,6157.0,244.9661,245.1418,244.7708,244.8099,6157.0
2023-01-19 10:25:00,250.7,251.05,250.66,250.92,6752.0,244.7415,245.0832,244.7025,244.9563,6752.0
2023-01-19 10:30:00,250.89,250.89,250.44,250.58,6593.0,244.927,244.927,244.4877,244.6244,6593.0
2023-01-19 10:35:00,250.59,250.59,249.91,250.24,10112.0,244.6342,244.6342,243.9703,244.2925,10112.0
2023-01-19 10:40:00,250.24,250.27,249.92,250.26,5823.0,244.2925,244.3218,243.9801,244.312,5823.0
2023-01-19 10:45:00,250.13,250.28,249.86,250.08,4550.0,244.1851,244.3315,243.9215,244.1363,4550.0
2023-01-19 10:50:00,250.05,250.16,249.93,250.05,3622.0,244.107,244.2144,243.9898,244.107,3622.0
2023-01-19 10:55:00,250.08,250.36,249.95,250.34,3295.0,244.1363,244.4096,244.0094,244.3901,3295.0
2023-01-19 11:00:00,250.36,250.83,250.35,250.56,4261.0,244.4096,244.8685,244.3999,244.6049,4261.0
2023-01-19 11:05:00,250.56,250.62,250.4,250.49,2376.0,244.6049,244.6634,244.4487,244.5365,2376.0
2023-01-19 11:10:00,250.94,251.17,250.8,250.88,5022.0,244.9758,245.2004,244.8392,244.9173,5022.0
2023-01-19 11:15:00,250.97,251.1,250.69,251.02,9567.0,245.0051,245.132,244.7318,245.0539,9567.0
2023-01-19 11:20:00,250.92,251.28,250.92,251.13,2550.0,244.9563,245.3078,244.9563,245.1613,2550.0
2023-01-19 11:25:00,251.13,251.17,250.95,251.04,2976.0,245.1613,245.2004,244.9856,245.0735,2976.0
2023-01-19 11:30:00,250.99,251.55,250.89,251.2,3245.0,245.0247,245.5713,244.927,245.2297,3245.0
2023-01-19 11:35:00,251.23,251.61,251.16,251.61,1841.0,245.259,245.6299,245.1906,245.6299,1841.0
2023-01-19 11:40:00,251.66,251.71,251.4,251.4,1427.0,245.6787,245.7275,245.4249,245.4249,1427.0
2023-01-19 11:45:00,251.37,251.74,251.35,251.74,2115.0,245.3956,245.7568,245.3761,245.7568,2115.0
2023-01-19 11:50:00,251.57,251.57,251.47,251.47,300.0,245.5909,245.5909,245.4932,245.4932,300.0
2023-01-19 11:55:00,251.57,252.18,251.57,252.17,17883.0,245.5909,246.1864,245.5909,246.1766,17883.0
2023-01-19 12:00:00,252.15,253.37,252.15,253.37,3453.0,246.1571,247.3481,246.1571,247.3481,3453.0
2023-01-19 12:05:00,253.38,253.62,253.34,253.56,8371.0,247.3579,247.5921,247.3188,247.5336,8371.0
2023-01-19 12:10:00,253.56,253.8,253.36,253.6,4115.0,247.5336,247.7679,247.3383,247.5726,4115.0
2023-01-19 12:15:00,253.66,253.85,253.51,253.61,2900.0,247.6312,247.8167,247.4848,247.5824,2900.0
2023-01-19 12:20:00,253.62,253.65,253.1,253.1,2100.0,247.5921,247.6214,247.0845,247.0845,2100.0
2023-01-19 12:25:00,253.13,253.31,253.0,253.3,5530.0,247.1138,247.2895,246.9869,247.2798,5530.0
2023-01-19 12:30:00,253.41,253.61,253.22,253.42,14365.0,247.3871,247.5824,247.2017,247.3969,14365.0
2023-01-19 12:35:00,253.2,253.38,253.03,253.38,3541.0,247.1821,247.3579,247.0162,247.3579,3541.0
2023-01-19 12:40:00,253.37,253.46,253.09,253.34,3101.0,247.3481,247.436,247.0747,247.3188,3101.0
2023-01-19 12:45:00,253.5,253.57,253.16,253.23,2213.0,247.475,247.5433,247.1431,247.2114,2213.0
2023-01-19 12:50:00,253.22,253.59,253.21,253.22,6390.0,247.2017,247.5629,247.1919,247.2017,6390.0
2023-01-19 12:55:00,253.24,253.79,253.24,253.79,3757.0,247.2212,247.7581,247.2212,247.7581,3757.0
2023-01-19 13:00:00,253.75,254.17,253.66,254.11,9714.0,247.7191,248.1291,247.6312,248.0705,9714.0
2023-01-19 13:05:00,254.14,254.19,253.64,253.83,4994.0,248.0998,248.1486,247.6117,247.7972,4994.0
2023-01-19 13:10:00,253.85,253.85,253.64,253.71,2884.0,247.8167,247.8167,247.6117,247.68,2884.0
2023-01-19 13:15:00,253.75,253.8,253.52,253.8,5116.0,247.7191,247.7679,247.4945,247.7679,5116.0
2023-01-19 13:20:00,253.78,253.78,253.52,253.55,2162.0,247.7483,247.7483,247.4945,247.5238,2162.0
2023-01-19 13:25:00,253.48,253.48,252.89,253.34,7627.0,247.4555,247.4555,246.8795,247.3188,7627.0
2023-01-19 13:30:00,253.28,253.42,253.01,253.05,4991.0,247.2602,247.3969,246.9966,247.0357,4991.0
2023-01-19 13:35:00,253.04,253.45,253.03,253.43,3353.0,247.0259,247.4262,247.0162,247.4067,3353.0
2023-01-19 13:40:00,253.46,253.75,252.95,253.0,14766.0,247.436,247.7191,246.9381,246.9869,14766.0
2023-01-19 13:45:00,252.97,253.54,252.89,253.54,8747.0,246.9576,247.514,246.8795,247.514,8747.0
2023-01-19 13:50:00,253.48,253.54,253.11,253.13,7915.0,247.4555,247.514,247.0943,247.1138,7915.0
2023-01-19 13:55:00,252.99,253.41,252.91,253.34,5289.0,246.9771,247.3871,246.899,247.3188,5289.0
2023-01-19 14:00:00,253.37,253.37,253.0,253.07,1677.0,247.3481,247.3481,246.9869,247.0552,1677.0
2023-01-19 14:05:00,253.17,253.17,252.89,253.13,5598.0,247.1528,247.1528,246.8795,247.1138,5598.0
2023-01-19 14:10:00,253.12,253.62,252.99,253.55,3521.0,247.104,247.5921,246.9771,247.5238,3521.0
2023-01-19 14:15:00,253.62,253.69,253.46,253.58,1658.0,247.5921,247.6605,247.436,247.5531,1658.0
2023-01-19 14:20:00,253.69,253.97,253.61,253.92,2656.0,247.6605,247.9338,247.5824,247.885,2656.0
2023-01-19 14:25:00,253.91,254.22,253.82,254.12,2911.0,247.8753,248.1779,247.7874,248.0803,2911.0
2023-01-19 14:30:00,254.03,254.2,253.92,254.06,2620.0,247.9924,248.1584,247.885,248.0217,2620.0
2023-01-19 14:35:00,254.09,254.1,253.91,253.91,3082.0,248.051,248.0607,247.8753,247.8753,3082.0
2023-01-19 14:40:00,253.9,253.94,253.78,253.88,3229.0,247.8655,247.9045,247.7483,247.846,3229.0
2023-01-19 14:45:00,253.88,253.97,253.49,253.49,9687.0,247.846,247.9338,247.4652,247.4652,9687.0
2023-01-19 14:50:00,253.48,253.48,253.17,253.31,6433.0,247.4555,247.4555,247.1528,247.2895,6433.0
2023-01-19 14:55:00,253.27,253.55,253.24,253.34,9359.0,247.2505,247.5238,247.2212,247.3188,9359.0
2023-01-19 15:00:00,253.31,253.89,253.27,253.83,3400.0,247.2895,247.8557,247.2505,247.7972,3400.0
2023-01-19 15:05:00,253.78,253.83,253.17,253.25,4948.0,247.7483,247.7972,247.1528,247.2309,4948.0
2023-01-19 15:10:00,253.29,253.34,253.03,253.31,3863.0,247.27,247.3188,247.0162,247.2895,3863.0
2023-01-19 15:15:00,253.39,253.96,253.38,253.84,12950.0,247.3676,247.9241,247.3579,247.8069,12950.0
2023-01-19 15:20:00,253.78,253.79,253.43,253.51,6178.0,247.7483,247.7581,247.4067,247.4848,6178.0
2023-01-19 15:25:00,253.47,253.95,253.38,253.89,5727.0,247.4457,247.9143,247.3579,247.8557,5727.0
2023-01-19 15:30:00,253.84,253.86,253.53,253.77,7718.0,247.8069,247.8264,247.5043,247.7386,7718.0
2023-01-19 15:35:00,253.78,253.99,253.65,253.87,6140.0,247.7483,247.9534,247.6214,247.8362,6140.0
2023-01-19 15:40:00,253.78,253.78,253.49,253.6,6569.0,247.7483,247.7483,247.4652,247.5726,6569.0
2023-01-19 15:45:00,253.61,253.95,253.61,253.76,11203.0,247.5824,247.9143,247.5824,247.7288,11203.0
2023-01-19 15:50:00,253.71,253.71,253.11,253.38,23005.0,247.68,247.68,247.0943,247.3579,23005.0
2023-01-19 15:55:00,253.34,253.44,253.06,253.37,68635.0,247.3188,247.4164,247.0455,247.3481,68635.0
2023-01-20 09:30:00,254.67,255.0,253.35,254.5,120274.0,248.6172,248.9393,247.3286,248.4512,120274.0
2023-01-20 09:35:00,254.54,255.11,253.87,253.87,996.0,248.4903,249.0467,247.8362,247.8362,996.0
2023-01-20 09:40:00,253.17,254.18,253.17,254.16,1745.0,247.1528,248.1388,247.1528,248.1193,1745.0
2023-01-20 09:45:00,254.24,254.43,253.13,253.32,3565.0,248.1974,248.3829,247.1138,247.2993,3565.0
2023-01-20 09:50:00,253.49,253.49,252.66,252.88,3327.0,247.4652,247.4652,246.655,246.8697,3327.0
2023-01-20 09:55:00,252.67,253.62,252.66,253.45,8870.0,246.6647,247.5921,246.655,247.4262,8870.0
2023-01-20 10:00:00,253.39,254.04,253.32,253.39,3942.0,247.3676,248.0022,247.2993,247.3676,3942.0
2023-01-20 10:05:00,253.36,254.44,253.36,254.44,4097.0,247.3383,248.3927,247.3383,248.3927,4097.0
2023-01-20 10:10:00,254.46,254.79,254.14,254.64,6803.0,248.4122,248.7343,248.0998,248.5879,6803.0
2023-01-20 10:15:00,254.64,254.8,254.16,254.19,4307.0,248.5879,248.7441,248.1193,248.1486,4307.0
2023-01-20 10:20:00,254.22,254.42,254.02,254.17,6020.0,248.1779,248.3731,247.9826,248.1291,6020.0
2023-01-20 10:25:00,254.15,254.47,254.02,254.45,5693.0,248.1096,248.4219,247.9826,248.4024,5693.0
2023-01-20 10:30:00,254.49,254.73,254.3,254.38,3945.0,248.4415,248.6758,248.256,248.3341,3945.0
2023-01-20 10:35:00,254.46,254.73,254.36,254.73,2232.0,248.4122,248.6758,248.3146,248.6758,2232.0
2023-01-20 10:40:00,254.62,254.62,254.28,254.31,5701.0,248.5684,248.5684,248.2365,248.2657,5701.0
2023-01-20 10:45:00,254.33,254.33,254.03,254.1,1504.0,248.2853,248.2853,247.9924,248.0607,1504.0
2023-01-20 10:50:00,254.05,254.67,254.03,254.61,1982.0,248.0119,248.6172,247.9924,248.5586,1982.0
2023-01-20 10:55:00,254.53,254.58,253.93,253.93,5722.0,248.4805,248.5293,247.8948,247.8948,5722.0
2023-01-20 11:00:00,253.87,254.18,253.73,253.77,6255.0,247.8362,248.1388,247.6995,247.7386,6255.0
2023-01-20 11:05:00,253.7,253.77,253.14,253.14,6674.0,247.6702,247.7386,247.1236,247.1236,6674.0
2023-01-20 11:10:00,253.26,253.26,252.93,252.93,2901.0,247.2407,247.2407,246.9185,246.9185,2901.0
2023-01-20 11:15:00,252.88,252.89,252.55,252.82,13474.0,246.8697,246.8795,246.5476,246.8112,13474.0
2023-01-20 11:20:00,252.71,252.77,252.34,252.37,7595.0,246.7038,246.7624,246.3426,246.3719,7595.0
2023-01-20 11:25:00,252.46,252.93,252.45,252.89,9099.0,246.4597,246.9185,246.45,246.8795,9099.0
2023-01-20 11:30:00,252.94,253.27,252.94,253.06,5204.0,246.9283,247.2505,246.9283,247.0455,5204.0
2023-01-20 11:35:00,253.12,253.14,252.96,252.96,3961.0,247.104,247.1236,246.9478,246.9478,3961.0
2023-01-20 11:40:00,252.97,253.38,252.8,253.26,3771.0,246.9576,247.3579,246.7916,247.2407,3771.0
2023-01-20 11:45:00,253.41,253.58,253.22,253.27,9935.0,247.3871,247.5531,247.2017,247.2505,9935.0
2023-01-20 11:50:00,253.31,253.61,253.12,253.35,12536.0,247.2895,247.5824,247.104,247.3286,12536.0
2023-01-20 11:55:00,253.35,253.51,253.21,253.4,1884.0,247.3286,247.4848,247.1919,247.3774,1884.0
2023-01-20 12:00:00,253.44,253.7,253.32,253.7,8748.0,247.4164,247.6702,247.2993,247.6702,8748.0
2023-01-20 12:05:00,253.61,253.61,253.23,253.23,3115.0,247.5824,247.5824,247.2114,247.2114,3115.0
2023-01-20 12:10:00,253.24,253.24,253.07,253.09,5214.0,247.2212,247.2212,247.0552,247.0747,5214.0
2023-01-20 12:15:00,253.07,253.41,253.07,253.41,3081.0,247.0552,247.3871,247.0552,247.3871,3081.0
2023-01-20 12:20:00,253.45,253.55,253.27,253.41,4218.0,247.4262,247.5238,247.2505,247.3871,4218.0
2023-01-20 12:25:00,253.35,253.36,252.77,252.77,5885.0,247.3286,247.3383,246.7624,246.7624,5885.0
2023-01-20 12:30:00,252.81,252.96,252.76,252.92,5615.0,246.8014,246.9478,246.7526,246.9088,5615.0
2023-01-20 12:35:00,252.79,252.95,252.67,252.92,3087.0,246.7819,246.9381,246.6647,246.9088,3087.0
2023-01-20 12:40:00,252.93,252.93,252.7,252.7,2743.0,246.9185,246.9185,246.694,246.694,2743.0
2023-01-20 12:45:00,252.66,252.66,252.14,252.31,10878.0,246.655,246.655,246.1473,246.3133,10878.0
2023-01-20 12:50:00,252.24,252.84,252.23,252.77,10003.0,246.2449,246.8307,246.2352,246.7624,10003.0
2023-01-20 12:55:00,252.76,252.76,252.39,252.57,4115.0,246.7526,246.7526,246.3914,246.5671,4115.0
2023-01-20 13:00:00,252.6,252.95,252.56,252.8,6633.0,246.5964,246.9381,246.5573,246.7916,6633.0
2023-01-20 13:05:00,252.78,252.82,252.57,252.57,2915.0,246.7721,246.8112,246.5671,246.5671,2915.0
2023-01-20 13:10:00,252.54,252.82,252.32,252.66,3186.0,246.5378,246.8112,246.323,246.655,3186.0
2023-01-20 13:15:00,252.62,252.74,252.3,252.3,3205.0,246.6159,246.7331,246.3035,246.3035,3205.0
2023-01-20 13:20:00,252.32,252.35,252.17,252.34,1667.0,246.323,246.3523,246.1766,246.3426,1667.0
2023-01-20 13:25:00,252.45,252.45,252.16,252.34,4820.0,246.45,246.45,246.1668,246.3426,4820.0
2023-01-20 13:30:00,252.46,252.85,252.46,252.65,3002.0,246.4597,246.8404,246.4597,246.6452,3002.0
2023-01-20 13:35:00,252.83,252.98,252.63,252.9,8162.0,246.8209,246.9674,246.6257,246.8893,8162.0
2023-01-20 13:40:00,252.99,253.0,252.84,252.9,5452.0,246.9771,246.9869,246.8307,246.8893,5452.0
2023-01-20 13:45:00,252.93,253.36,252.78,253.34,13105.0,246.9185,247.3383,246.7721,247.3188,13105.0
2023-01-20 13:50:00,253.4,253.48,253.22,253.25,8726.0,247.3774,247.4555,247.2017,247.2309,8726.0
2023-01-20 13:55:00,253.28,253.58,253.22,253.5,9024.0,247.2602,247.5531,247.2017,247.475,9024.0
2023-01-20 14:00:00,253.48,253.54,253.27,253.45,6615.0,247.4555,247.514,247.2505,247.4262,6615.0
2023-01-20 14:05:00,253.46,253.58,253.38,253.5,10243.0,247.436,247.5531,247.3579,247.475,10243.0
2023-01-20 14:10:00,253.51,254.0,253.42,254.0,3111.0,247.4848,247.9631,247.3969,247.9631,3111.0
2023-01-20 14:15:00,253.99,254.48,253.97,254.31,10557.0,247.9534,248.4317,247.9338,248.2657,10557.0
2023-01-20 14:20:00,254.31,254.69,254.2,254.69,3155.0,248.2657,248.6367,248.1584,248.6367,3155.0
2023-01-20 14:25:00,254.65,255.0,254.65,255.0,3634.0,248.5977,248.9393,248.5977,248.9393,3634.0
2023-01-20 14:30:00,255.03,255.09,254.78,254.87,5678.0,248.9686,249.0272,248.7246,248.8124,5678.0
2023-01-20 14:35:00,254.91,255.09,254.82,255.08,1838.0,248.8515,249.0272,248.7636,249.0174,1838.0
2023-01-20 14:40:00,255.11,255.16,254.54,254.61,9455.0,249.0467,249.0955,248.4903,248.5586,9455.0
2023-01-20 14:45:00,254.7,254.89,254.6,254.6,9808.0,248.6465,248.832,248.5489,248.5489,9808.0
2023-01-20 14:50:00,254.76,254.98,254.64,254.8,4786.0,248.7051,248.9198,248.5879,248.7441,4786.0
2023-01-20 14:55:00,254.78,255.21,254.78,255.1,5210.0,248.7246,249.1444,248.7246,249.037,5210.0
2023-01-20 15:00:00,255.14,255.71,255.14,255.71,1400.0,249.076,249.6325,249.076,249.6325,1400.0
2023-01-20 15:05:00,255.71,255.92,255.24,255.86,18261.0,249.6325,249.8375,249.1736,249.7789,18261.0
2023-01-20 15:10:00,255.87,256.47,255.83,256.47,21891.0,249.7887,250.3744,249.7496,250.3744,21891.0
2023-01-20 15:15:00,256.47,256.59,256.13,256.13,8818.0,250.3744,250.4916,250.0425,250.0425,8818.0
2023-01-20 15:20:00,256.07,256.13,255.49,255.51,8665.0,249.9839,250.0425,249.4177,249.4372,8665.0
2023-01-20 15:25:00,255.53,255.55,255.25,255.51,9135.0,249.4568,249.4763,249.1834,249.4372,9135.0
2023-01-20 15:30:00,255.62,255.99,255.62,255.89,11369.0,249.5446,249.9058,249.5446,249.8082,11369.0
2023-01-20 15:35:00,255.83,255.83,255.54,255.68,7169.0,249.7496,249.7496,249.4665,249.6032,7169.0
2023-01-20 15:40:00,255.67,255.78,255.55,255.63,9103.0,249.5934,249.7008,249.4763,249.5544,9103.0
2023-01-20 15:45:00,255.58,255.87,255.45,255.81,13222.0,249.5056,249.7887,249.3787,249.7301,13222.0
2023-01-20 15:50:00,255.74,256.36,255.68,256.24,30921.0,249.6618,250.267,249.6032,250.1499,30921.0
2023-01-20 15:55:00,256.28,256.59,256.2,256.26,67394.0,250.1889,250.4916,250.1108,250.1694,67394.0
2023-01-23 09:30:00,256.5,257.76,255.88,256.9,22809.0,250.4037,251.6338,249.7984,250.7942,22809.0
2023-01-23 09:35:00,256.72,257.06,256.2,256.47,3286.0,250.6185,250.9504,250.1108,250.3744,3286.0
2023-01-23 09:40:00,256.16,256.87,256.16,256.65,1691.0,250.0718,250.7649,250.0718,250.5501,1691.0
2023-01-23 09:45:00,256.82,257.24,256.66,257.24,5375.0,250.7161,251.1261,250.5599,251.1261,5375.0
2023-01-23 09:50:00,257.25,257.8,257.25,257.55,5475.0,251.1359,251.6728,251.1359,251.4287,5475.0
2023-01-23 09:55:00,257.87,258.44,257.52,258.44,6370.0,251.7411,252.2976,251.3995,252.2976,6370.0
2023-01-23 10:00:00,258.5,259.0,258.25,258.6,9053.0,252.3562,252.8443,252.1121,252.4538,9053.0
2023-01-23 10:05:00,258.49,258.81,258.45,258.69,4765.0,252.3464,252.6588,252.3074,252.5416,4765.0
2023-01-23 10:10:00,258.81,259.19,258.7,258.77,6506.0,252.6588,253.0298,252.5514,252.6197,6506.0
2023-01-23 10:15:00,258.95,259.46,258.86,259.26,8463.0,252.7955,253.2933,252.7076,253.0981,8463.0
2023-01-23 10:20:00,259.26,259.95,259.26,259.82,3128.0,253.0981,253.7717,253.0981,253.6448,3128.0
2023-01-23 10:25:00,259.95,259.95,259.65,259.76,9944.0,253.7717,253.7717,253.4788,253.5862,9944.0
2023-01-23 10:30:00,259.71,259.81,259.6,259.68,3779.0,253.5374,253.635,253.43,253.5081,3779.0
2023-01-23 10:35:00,259.69,259.98,259.66,259.73,12245.0,253.5179,253.801,253.4886,253.5569,12245.0
2023-01-23 10:40:00,259.78,260.1,259.69,260.1,9719.0,253.6057,253.9181,253.5179,253.9181,9719.0
2023-01-23 10:45:00,260.21,260.48,259.8,260.43,7394.0,254.0255,254.2891,253.6253,254.2403,7394.0
2023-01-23 10:50:00,260.52,260.58,260.28,260.35,7114.0,254.3282,254.3867,254.0939,254.1622,7114.0
2023-01-23 10:55:00,260.48,260.99,260.45,260.65,9046.0,254.2891,254.787,254.2598,254.4551,9046.0
2023-01-23 11:00:00,260.7,261.67,260.7,261.5,6848.0,254.5039,255.4508,254.5039,255.2849,6848.0
2023-01-23 11:05:00,261.63,262.0,261.47,261.78,11720.0,255.4118,255.773,255.2556,255.5582,11720.0
2023-01-23 11:10:00,261.78,262.02,261.63,262.0,3538.0,255.5582,255.7925,255.4118,255.773,3538.0
2023-01-23 11:15:00,262.08,262.41,261.98,262.37,10718.0,255.8511,256.1732,255.7535,256.1342,10718.0
2023-01-23 11:20:00,262.45,262.69,262.35,262.38,10550.0,256.2123,256.4466,256.1147,256.1439,10550.0
2023-01-23 11:25:00,262.38,262.45,261.75,261.84,9748.0,256.1439,256.2123,255.5289,255.6168,9748.0
2023-01-23 11:30:00,261.85,262.48,261.76,262.36,8654.0,255.6265,256.2416,255.5387,256.1244,8654.0
2023-01-23 11:35:00,262.36,262.46,261.48,261.48,6502.0,256.1244,256.222,255.2653,255.2653,6502.0
2023-01-23 11:40:00,261.32,261.39,261.0,261.14,9928.0,255.1091,255.1775,254.7967,254.9334,9928.0
2023-01-23 11:45:00,261.17,261.17,261.1,261.16,2292.0,254.9627,254.9627,254.8944,254.9529,2292.0
2023-01-23 11:50:00,261.07,261.07,260.69,260.82,3002.0,254.8651,254.8651,254.4941,254.621,3002.0
2023-01-23 11:55:00,260.7,261.49,260.64,261.49,10156.0,254.5039,255.2751,254.4453,255.2751,10156.0
2023-01-23 12:00:00,261.44,261.46,260.99,260.99,5531.0,255.2263,255.2458,254.787,254.787,5531.0
2023-01-23 12:05:00,261.11,261.21,260.44,260.44,3764.0,254.9041,255.0018,254.2501,254.2501,3764.0
2023-01-23 12:10:00,260.48,260.63,260.25,260.29,3650.0,254.2891,254.4355,254.0646,254.1036,3650.0
2023-01-23 12:15:00,260.2,260.38,259.9,260.0,9256.0,254.0158,254.1915,253.7229,253.8205,9256.0
2023-01-23 12:20:00,259.9,260.11,259.88,260.04,6666.0,253.7229,253.9279,253.7034,253.8596,6666.0
2023-01-23 12:25:00,260.02,260.13,259.93,259.98,1700.0,253.84,253.9474,253.7522,253.801,1700.0
2023-01-23 12:30:00,260.07,260.15,260.03,260.06,1400.0,253.8888,253.9669,253.8498,253.8791,1400.0
2023-01-23 12:35:00,260.12,260.26,259.99,260.23,5530.0,253.9377,254.0743,253.8108,254.045,5530.0
2023-01-23 12:40:00,260.15,260.19,259.87,259.91,3704.0,253.9669,254.006,253.6936,253.7327,3704.0
2023-01-23 12:45:00,259.91,260.02,259.71,259.74,11644.0,253.7327,253.84,253.5374,253.5667,11644.0
2023-01-23 12:50:00,259.8,259.96,259.7,259.83,4631.0,253.6253,253.7815,253.5276,253.6546,4631.0
2023-01-23 12:55:00,259.83,259.91,259.47,259.82,5284.0,253.6546,253.7327,253.3031,253.6448,5284.0
2023-01-23 13:00:00,259.93,260.12,259.91,259.94,6248.0,253.7522,253.9377,253.7327,253.7619,6248.0
2023-01-23 13:05:00,259.9,259.98,259.7,259.76,7880.0,253.7229,253.801,253.5276,253.5862,7880.0
2023-01-23 13:10:00,259.64,259.68,259.23,259.51,6912.0,253.4691,253.5081,253.0688,253.3422,6912.0
2023-01-23 13:15:00,259.53,259.75,259.43,259.69,3443.0,253.3617,253.5765,253.2641,253.5179,3443.0
2023-01-23 13:20:00,259.71,260.06,259.71,259.88,6078.0,253.5374,253.8791,253.5374,253.7034,6078.0
2023-01-23 13:25:00,259.81,259.82,259.35,259.54,10520.0,253.635,253.6448,253.186,253.3714,10520.0
2023-01-23 13:30:00,259.55,259.87,259.51,259.69,20255.0,253.3812,253.6936,253.3422,253.5179,20255.0
2023-01-23 13:35:00,259.71,259.75,259.58,259.64,3182.0,253.5374,253.5765,253.4105,253.4691,3182.0
2023-01-23 13:40:00,259.64,259.72,259.28,259.62,6817.0,253.4691,253.5472,253.1176,253.4495,6817.0
2023-01-23 13:45:00,259.54,259.68,259.36,259.52,4584.0,253.3714,253.5081,253.1957,253.3519,4584.0
2023-01-23 13:50:00,259.56,259.6,259.25,259.31,6741.0,253.391,253.43,253.0883,253.1469,6741.0
2023-01-23 13:55:00,259.25,259.26,259.07,259.23,6834.0,253.0883,253.0981,252.9126,253.0688,6834.0
2023-01-23 14:00:00,259.15,259.15,258.68,258.78,4096.0,252.9907,252.9907,252.5319,252.6295,4096.0
2023-01-23 14:05:00,258.82,259.22,258.82,259.16,4672.0,252.6686,253.0591,252.6686,253.0005,4672.0
2023-01-23 14:10:00,259.11,259.12,258.84,258.88,6673.0,252.9517,252.9614,252.6881,252.7271,6673.0
2023-01-23 14:15:00,258.83,258.87,258.62,258.8,5871.0,252.6783,252.7174,252.4733,252.649,5871.0
2023-01-23 14:20:00,258.87,258.89,258.7,258.7,1980.0,252.7174,252.7369,252.5514,252.5514,1980.0
2023-01-23 14:25:00,258.68,258.87,258.57,258.66,8905.0,252.5319,252.7174,252.4245,252.5124,8905.0
2023-01-23 14:30:00,258.59,258.99,258.59,258.88,10047.0,252.444,252.8345,252.444,252.7271,10047.0
2023-01-23 14:35:00,258.86,258.86,257.83,257.9,11322.0,252.7076,252.7076,251.7021,251.7704,11322.0
2023-01-23 14:40:00,257.85,258.12,257.79,258.03,3039.0,251.7216,251.9852,251.663,251.8973,3039.0
2023-01-23 14:45:00,257.99,257.99,257.55,257.79,7178.0,251.8583,251.8583,251.4287,251.663,7178.0
2023-01-23 14:50:00,257.73,257.76,257.41,257.58,4505.0,251.6045,251.6338,251.2921,251.458,4505.0
2023-01-23 14:55:00,257.69,257.9,257.58,257.78,4842.0,251.5654,251.7704,251.458,251.6533,4842.0
2023-01-23 15:00:00,257.61,258.18,257.61,258.18,4545.0,251.4873,252.0438,251.4873,252.0438,4545.0
2023-01-23 15:05:00,258.13,258.4,258.09,258.31,10369.0,251.995,252.2585,251.9559,252.1707,10369.0
2023-01-23 15:10:00,258.25,258.43,258.11,258.18,7690.0,252.1121,252.2878,251.9754,252.0438,7690.0
2023-01-23 15:15:00,258.12,258.15,257.86,257.86,8461.0,251.9852,252.0145,251.7314,251.7314,8461.0
2023-01-23 15:20:00,257.66,257.87,257.64,257.87,7284.0,251.5361,251.7411,251.5166,251.7411,7284.0
2023-01-23 15:25:00,257.82,257.88,257.55,257.8,5652.0,251.6923,251.7509,251.4287,251.6728,5652.0
2023-01-23 15:30:00,257.8,257.85,257.55,257.68,22626.0,251.6728,251.7216,251.4287,251.5557,22626.0
2023-01-23 15:35:00,257.65,258.08,257.55,257.87,24644.0,251.5264,251.9461,251.4287,251.7411,24644.0
2023-01-23 15:40:00,257.81,257.84,257.28,257.47,16652.0,251.6826,251.7119,251.1652,251.3506,16652.0
2023-01-23 15:45:00,257.53,257.64,257.36,257.46,23140.0,251.4092,251.5166,251.2433,251.3409,23140.0
2023-01-23 15:50:00,257.44,257.77,257.26,257.72,47065.0,251.3214,251.6435,251.1456,251.5947,47065.0
2023-01-23 15:55:00,257.77,257.92,257.3,257.36,132527.0,251.6435,251.7899,251.1847,251.2433,132527.0
2023-01-24 09:30:00,257.55,257.89,255.16,255.38,9320.0,251.4287,251.7607,249.0955,249.3103,9320.0
2023-01-24 09:35:00,255.29,255.48,253.81,254.45,7312.0,249.2225,249.4079,247.7776,248.4024,7312.0
2023-01-24 09:40:00,254.66,255.5,254.42,255.5,24093.0,248.6074,249.4275,248.3731,249.4275,24093.0
2023-01-24 09:45:00,255.73,255.87,255.44,255.58,5299.0,249.652,249.7887,249.3689,249.5056,5299.0
2023-01-24 09:50:00,255.51,257.06,255.44,257.06,18881.0,249.4372,250.9504,249.3689,250.9504,18881.0
2023-01-24 09:55:00,257.0,257.07,256.12,256.15,6190.0,250.8918,250.9602,250.0327,250.062,6190.0
2023-01-24 10:00:00,256.27,257.28,256.27,256.74,6067.0,250.1792,251.1652,250.1792,250.638,6067.0
2023-01-24 10:05:00,256.66,256.77,256.33,256.73,7526.0,250.5599,250.6673,250.2377,250.6282,7526.0
2023-01-24 10:10:00,256.48,257.24,256.48,257.24,5913.0,250.3842,251.1261,250.3842,251.1261,5913.0
2023-01-24 10:15:00,257.26,257.72,256.99,257.0,7055.0,251.1456,251.5947,250.8821,250.8918,7055.0
2023-01-24 10:20:00,257.04,257.21,256.9,256.91,3671.0,250.9309,251.0968,250.7942,250.804,3671.0
2023-01-24 10:25:00,256.83,257.06,256.81,257.06,2968.0,250.7259,250.9504,250.7063,250.9504,2968.0
2023-01-24 10:30:00,257.06,257.08,256.66,256.77,5885.0,250.9504,250.9699,250.5599,250.6673,5885.0
2023-01-24 10:35:00,256.69,256.69,256.21,256.22,4398.0,250.5892,250.5892,250.1206,250.1304,4398.0
2023-01-24 10:40:00,256.16,256.5,256.0,256.5,4100.0,250.0718,250.4037,249.9156,250.4037,4100.0
2023-01-24 10:45:00,256.41,256.72,256.14,256.14,4243.0,250.3158,250.6185,250.0523,250.0523,4243.0
2023-01-24 10:50:00,256.32,256.65,256.17,256.48,8201.0,250.228,250.5501,250.0815,250.3842,8201.0
2023-01-24 10:55:00,256.6,257.07,256.46,256.87,10030.0,250.5013,250.9602,250.3646,250.7649,10030.0
2023-01-24 11:00:00,256.88,257.04,256.62,256.92,3610.0,250.7747,250.9309,250.5208,250.8137,3610.0
2023-01-24 11:05:00,256.87,257.02,256.44,256.72,4514.0,250.7649,250.9113,250.3451,250.6185,4514.0
2023-01-24 11:10:00,256.72,256.89,256.61,256.81,3633.0,250.6185,250.7844,250.5111,250.7063,3633.0
2023-01-24 11:15:00,256.9,257.04,256.82,256.88,3620.0,250.7942,250.9309,250.7161,250.7747,3620.0
2023-01-24 11:20:00,256.8,257.25,256.62,257.22,7733.0,250.6966,251.1359,250.5208,251.1066,7733.0
2023-01-24 11:25:00,257.23,257.26,256.92,257.01,3840.0,251.1163,251.1456,250.8137,250.9016,3840.0
2023-01-24 11:30:00,257.01,257.22,256.9,257.08,5808.0,250.9016,251.1066,250.7942,250.9699,5808.0
2023-01-24 11:35:00,257.13,257.45,257.0,257.33,4106.0,251.0187,251.3311,250.8918,251.214,4106.0
2023-01-24 11:40:00,257.34,257.98,257.32,257.93,5323.0,251.2237,251.8485,251.2042,251.7997,5323.0
2023-01-24 11:45:00,257.91,258.22,257.72,257.87,14165.0,251.7802,252.0828,251.5947,251.7411,14165.0
2023-01-24 11:50:00,257.99,258.29,257.86,257.97,3614.0,251.8583,252.1512,251.7314,251.8388,3614.0
2023-01-24 11:55:00,258.02,258.22,257.63,257.77,4508.0,251.8876,252.0828,251.5068,251.6435,4508.0
2023-01-24 12:00:00,257.78,257.79,257.32,257.61,4918.0,251.6533,251.663,251.2042,251.4873,4918.0
2023-01-24 12:05:00,257.69,258.37,257.61,258.33,3091.0,251.5654,252.2293,251.4873,252.1902,3091.0
2023-01-24 12:10:00,258.36,258.39,258.15,258.39,9725.0,252.2195,252.2488,252.0145,252.2488,9725.0
2023-01-24 12:15:00,258.39,258.62,258.22,258.48,15542.0,252.2488,252.4733,252.0828,252.3366,15542.0
2023-01-24 12:20:00,258.48,258.61,258.05,258.06,3600.0,252.3366,252.4635,251.9169,251.9266,3600.0
2023-01-24 12:25:00,258.07,258.26,257.88,258.09,1506.0,251.9364,252.1219,251.7509,251.9559,1506.0
2023-01-24 12:30:00,258.03,258.13,257.79,257.79,4124.0,251.8973,251.995,251.663,251.663,4124.0
2023-01-24 12:35:00,257.85,258.17,257.74,257.83,3992.0,251.7216,252.034,251.6142,251.7021,3992.0
2023-01-24 12:40:00,257.93,257.93,257.66,257.89,1778.0,251.7997,251.7997,251.5361,251.7607,1778.0
2023-01-24 12:45:00,257.75,257.88,257.68,257.74,2652.0,251.624,251.7509,251.5557,251.6142,2652.0
2023-01-24 12:50:00,257.76,257.76,257.43,257.48,1600.0,251.6338,251.6338,251.3116,251.3604,1600.0
2023-01-24 12:55:00,257.49,257.73,257.22,257.56,1911.0,251.3702,251.6045,251.1066,251.4385,1911.0
2023-01-24 13:00:00,257.53,257.59,257.31,257.31,2107.0,251.4092,251.4678,251.1944,251.1944,2107.0
2023-01-24 13:05:00,257.17,257.45,257.17,257.36,2351.0,251.0578,251.3311,251.0578,251.2433,2351.0
2023-01-24 13:10:00,257.44,257.55,257.4,257.45,3770.0,251.3214,251.4287,251.2823,251.3311,3770.0
2023-01-24 13:15:00,257.44,257.63,257.41,257.49,1375.0,251.3214,251.5068,251.2921,251.3702,1375.0
2023-01-24 13:20:00,257.59,257.59,257.17,257.17,5491.0,251.4678,251.4678,251.0578,251.0578,5491.0
2023-01-24 13:25:00,257.15,257.15,257.02,257.12,908.0,251.0382,251.0382,250.9113,251.009,908.0
2023-01-24 13:30:00,257.16,257.16,257.0,257.04,1250.0,251.048,251.048,250.8918,250.9309,1250.0
2023-01-24 13:35:00,257.02,257.35,256.92,257.12,9876.0,250.9113,251.2335,250.8137,251.009,9876.0
2023-01-24 13:40:00,257.17,257.34,257.11,257.34,3225.0,251.0578,251.2237,250.9992,251.2237,3225.0
2023-01-24 13:45:00,257.31,257.39,257.09,257.23,1977.0,251.1944,251.2725,250.9797,251.1163,1977.0
2023-01-24 13:50:00,257.27,257.3,257.04,257.13,7369.0,251.1554,251.1847,250.9309,251.0187,7369.0
2023-01-24 13:55:00,257.15,257.35,257.14,257.31,4130.0,251.0382,251.2335,251.0285,251.1944,4130.0
2023-01-24 14:00:00,257.28,257.3,256.73,256.86,6583.0,251.1652,251.1847,250.6282,250.7551,6583.0
2023-01-24 14:05:00,256.93,257.03,256.81,256.93,5239.0,250.8235,250.9211,250.7063,250.8235,5239.0
2023-01-24 14:10:00,256.94,257.1,256.65,256.67,9857.0,250.8332,250.9894,250.5501,250.5697,9857.0
2023-01-24 14:15:00,256.6,257.15,256.56,256.8,3969.0,250.5013,251.0382,250.4623,250.6966,3969.0
2023-01-24 14:20:00,256.83,256.94,256.79,256.87,3406.0,250.7259,250.8332,250.6868,250.7649,3406.0
2023-01-24 14:25:00,256.93,257.09,256.92,257.06,1352.0,250.8235,250.9797,250.8137,250.9504,1352.0
2023-01-24 14:30:00,257.09,257.34,257.04,257.34,3087.0,250.9797,251.2237,250.9309,251.2237,3087.0
2023-01-24 14:35:00,257.35,257.44,257.23,257.42,2322.0,251.2335,251.3214,251.1163,251.3018,2322.0
2023-01-24 14:40:00,257.39,257.48,257.35,257.38,3239.0,251.2725,251.3604,251.2335,251.2628,3239.0
2023-01-24 14:45:00,257.43,257.5,257.25,257.25,3600.0,251.3116,251.3799,251.1359,251.1359,3600.0
2023-01-24 14:50:00,257.17,257.17,256.97,256.99,930.0,251.0578,251.0578,250.8625,250.8821,930.0
2023-01-24 14:55:00,257.0,257.23,256.95,257.18,4747.0,250.8918,251.1163,250.843,251.0675,4747.0
2023-01-24 15:00:00,257.15,257.31,257.02,257.06,8233.0,251.0382,251.1944,250.9113,250.9504,8233.0
2023-01-24 15:05:00,257.05,257.24,256.95,257.0,11269.0,250.9406,251.1261,250.843,250.8918,11269.0
2023-01-24 15:10:00,256.91,257.05,256.83,256.84,2993.0,250.804,250.9406,250.7259,250.7356,2993.0
2023-01-24 15:15:00,256.86,257.08,256.79,257.08,5050.0,250.7551,250.9699,250.6868,250.9699,5050.0
2023-01-24 15:20:00,257.01,257.01,256.84,256.85,3970.0,250.9016,250.9016,250.7356,250.7454,3970.0
2023-01-24 15:25:00,256.81,256.83,256.65,256.65,2970.0,250.7063,250.7259,250.5501,250.5501,2970.0
2023-01-24 15:30:00,256.62,256.62,256.22,256.22,6419.0,250.5208,250.5208,250.1304,250.1304,6419.0
2023-01-24 15:35:00,256.19,256.23,256.04,256.15,4623.0,250.1011,250.1401,249.9546,250.062,4623.0
2023-01-24 15:40:00,256.1,256.1,255.73,255.92,9965.0,250.0132,250.0132,249.652,249.8375,9965.0
2023-01-24 15:45:00,255.88,255.88,255.66,255.66,10601.0,249.7984,249.7984,249.5837,249.5837,10601.0
2023-01-24 15:50:00,255.76,256.29,255.66,256.06,20712.0,249.6813,250.1987,249.5837,249.9742,20712.0
2023-01-24 15:55:00,256.08,256.39,255.74,255.74,68293.0,249.9937,250.2963,249.6618,249.6618,68293.0
2023-01-25 09:30:00,251.7,252.99,251.45,252.2,29727.0,245.7178,246.9771,245.4737,246.2059,29727.0
2023-01-25 09:35:00,252.19,252.5,250.82,252.5,9998.0,246.1961,246.4988,244.8587,246.4988,9998.0
2023-01-25 09:40:00,252.5,253.53,252.31,252.31,12717.0,246.4988,247.5043,246.3133,246.3133,12717.0
2023-01-25 09:45:00,251.74,252.24,250.86,250.88,8598.0,245.7568,246.2449,244.8977,244.9173,8598.0
2023-01-25 09:50:00,250.87,251.51,250.64,250.88,10994.0,244.9075,245.5323,244.683,244.9173,10994.0
2023-01-25 09:55:00,250.74,250.95,249.84,250.34,9707.0,244.7806,244.9856,243.902,244.3901,9707.0
2023-01-25 10:00:00,250.34,251.51,250.34,251.15,6805.0,244.3901,245.5323,244.3901,245.1809,6805.0
2023-01-25 10:05:00,251.24,252.49,251.24,251.68,25025.0,245.2687,246.489,245.2687,245.6983,25025.0
2023-01-25 10:10:00,251.7,252.29,251.7,251.83,12003.0,245.7178,246.2938,245.7178,245.8447,12003.0
2023-01-25 10:15:00,252.12,252.12,251.27,251.27,6490.0,246.1278,246.1278,245.298,245.298,6490.0
2023-01-25 10:20:00,251.09,251.76,251.0,251.68,10008.0,245.1223,245.7764,245.0344,245.6983,10008.0
2023-01-25 10:25:00,251.68,252.0,251.57,251.87,13175.0,245.6983,246.0107,245.5909,245.8837,13175.0
2023-01-25 10:30:00,251.85,251.98,250.72,250.72,7571.0,245.8642,245.9911,244.7611,244.7611,7571.0
2023-01-25 10:35:00,250.76,251.04,250.25,250.34,4875.0,244.8001,245.0735,244.3022,244.3901,4875.0
2023-01-25 10:40:00,250.42,250.63,250.18,250.31,3509.0,244.4682,244.6732,244.2339,244.3608,3509.0
2023-01-25 10:45:00,250.18,250.3,249.64,249.88,7653.0,244.2339,244.3511,243.7067,243.941,7653.0
2023-01-25 10:50:00,249.88,249.88,249.3,249.3,2968.0,243.941,243.941,243.3748,243.3748,2968.0
2023-01-25 10:55:00,249.3,250.34,249.3,250.19,10399.0,243.3748,244.3901,243.3748,244.2437,10399.0
2023-01-25 11:00:00,250.21,250.56,250.21,250.5,8558.0,244.2632,244.6049,244.2632,244.5463,8558.0
2023-01-25 11:05:00,250.52,250.59,249.82,249.82,9556.0,244.5658,244.6342,243.8825,243.8825,9556.0
2023-01-25 11:10:00,249.95,250.04,249.81,250.01,3467.0,244.0094,244.0972,243.8727,244.0679,3467.0
2023-01-25 11:15:00,249.92,250.22,249.83,250.15,4750.0,243.9801,244.273,243.8922,244.2046,4750.0
2023-01-25 11:20:00,250.15,250.99,250.15,250.73,7081.0,244.2046,245.0247,244.2046,244.7708,7081.0
2023-01-25 11:25:00,250.73,251.0,250.52,251.0,5581.0,244.7708,245.0344,244.5658,245.0344,5581.0
2023-01-25 11:30:00,250.96,251.49,250.85,251.4,8315.0,244.9954,245.5128,244.888,245.4249,8315.0
2023-01-25 11:35:00,251.55,251.55,250.8,250.9,10488.0,245.5713,245.5713,244.8392,244.9368,10488.0
2023-01-25 11:40:00,250.83,251.01,250.64,250.66,3224.0,244.8685,245.0442,244.683,244.7025,3224.0
2023-01-25 11:45:00,250.61,250.89,250.54,250.72,3614.0,244.6537,244.927,244.5854,244.7611,3614.0
2023-01-25 11:50:00,251.0,251.59,250.88,251.18,15598.0,245.0344,245.6104,244.9173,245.2101,15598.0
2023-01-25 11:55:00,251.27,251.38,251.06,251.26,5179.0,245.298,245.4054,245.093,245.2882,5179.0
2023-01-25 12:00:00,251.25,251.3,250.92,250.92,3888.0,245.2785,245.3273,244.9563,244.9563,3888.0
2023-01-25 12:05:00,250.94,251.52,250.86,251.45,8473.0,244.9758,245.5421,244.8977,245.4737,8473.0
2023-01-25 12:10:00,251.48,251.6,251.37,251.53,1131.0,245.503,245.6202,245.3956,245.5518,1131.0
2023-01-25 12:15:00,251.56,251.7,251.45,251.54,4202.0,245.5811,245.7178,245.4737,245.5616,4202.0
2023-01-25 12:20:00,251.43,251.43,250.97,250.99,2550.0,245.4542,245.4542,245.0051,245.0247,2550.0
2023-01-25 12:25:00,250.97,251.17,250.92,251.04,2028.0,245.0051,245.2004,244.9563,245.0735,2028.0
2023-01-25 12:30:00,251.02,251.17,250.93,250.93,1410.0,245.0539,245.2004,244.9661,244.9661,1410.0
2023-01-25 12:35:00,250.93,251.22,250.76,251.22,3095.0,244.9661,245.2492,244.8001,245.2492,3095.0
2023-01-25 12:40:00,251.16,251.55,251.16,251.32,2663.0,245.1906,245.5713,245.1906,245.3468,2663.0
2023-01-25 12:45:00,251.41,251.41,251.25,251.3,1884.0,245.4347,245.4347,245.2785,245.3273,1884.0
2023-01-25 12:50:00,251.31,251.6,251.25,251.35,2513.0,245.3371,245.6202,245.2785,245.3761,2513.0
2023-01-25 12:55:00,251.49,251.56,251.38,251.41,4027.0,245.5128,245.5811,245.4054,245.4347,4027.0
2023-01-25 13:00:00,251.4,251.63,251.17,251.47,4612.0,245.4249,245.6494,245.2004,245.4932,4612.0
2023-01-25 13:05:00,251.57,251.7,251.44,251.49,4652.0,245.5909,245.7178,245.464,245.5128,4652.0
2023-01-25 13:10:00,251.5,252.15,251.5,252.03,11300.0,245.5225,246.1571,245.5225,246.0399,11300.0
2023-01-25 13:15:00,251.89,252.48,251.89,252.31,2787.0,245.9033,246.4792,245.9033,246.3133,2787.0
2023-01-25 13:20:00,252.54,252.78,252.47,252.64,4649.0,246.5378,246.7721,246.4695,246.6354,4649.0
2023-01-25 13:25:00,252.63,252.68,252.42,252.54,2920.0,246.6257,246.6745,246.4207,246.5378,2920.0
2023-01-25 13:30:00,252.52,252.71,252.5,252.7,2762.0,246.5183,246.7038,246.4988,246.694,2762.0
2023-01-25 13:35:00,252.72,252.91,252.36,252.48,4730.0,246.7135,246.899,246.3621,246.4792,4730.0
2023-01-25 13:40:00,252.44,252.64,252.39,252.43,5657.0,246.4402,246.6354,246.3914,246.4304,5657.0
2023-01-25 13:45:00,252.51,253.03,252.5,253.03,3803.0,246.5085,247.0162,246.4988,247.0162,3803.0
2023-01-25 13:50:00,253.1,253.15,252.78,252.78,3482.0,247.0845,247.1333,246.7721,246.7721,3482.0
2023-01-25 13:55:00,252.81,253.03,252.65,252.66,3606.0,246.8014,247.0162,246.6452,246.655,3606.0
2023-01-25 14:00:00,252.76,252.88,252.44,252.59,5245.0,246.7526,246.8697,246.4402,246.5866,5245.0
2023-01-25 14:05:00,252.56,253.12,252.56,253.08,3150.0,246.5573,247.104,246.5573,247.065,3150.0
2023-01-25 14:10:00,253.05,253.31,252.99,253.15,3036.0,247.0357,247.2895,246.9771,247.1333,3036.0
2023-01-25 14:15:00,253.15,253.58,253.15,253.54,4915.0,247.1333,247.5531,247.1333,247.514,4915.0
2023-01-25 14:20:00,253.61,253.69,253.2,253.51,7968.0,247.5824,247.6605,247.1821,247.4848,7968.0
2023-01-25 14:25:00,253.39,253.39,252.84,252.93,6700.0,247.3676,247.3676,246.8307,246.9185,6700.0
2023-01-25 14:30:00,252.92,253.11,252.61,252.61,4113.0,246.9088,247.0943,246.6062,246.6062,4113.0
2023-01-25 14:35:00,252.62,252.77,252.54,252.73,2825.0,246.6159,246.7624,246.5378,246.7233,2825.0
2023-01-25 14:40:00,252.7,252.87,252.68,252.68,2500.0,246.694,246.86,246.6745,246.6745,2500.0
2023-01-25 14:45:00,252.64,252.89,252.52,252.76,3507.0,246.6354,246.8795,246.5183,246.7526,3507.0
2023-01-25 14:50:00,252.74,252.81,252.61,252.72,3895.0,246.7331,246.8014,246.6062,246.7135,3895.0
2023-01-25 14:55:00,252.78,253.09,252.76,252.97,4713.0,246.7721,247.0747,246.7526,246.9576,4713.0
2023-01-25 15:00:00,252.99,253.82,252.98,253.82,5254.0,246.9771,247.7874,246.9674,247.7874,5254.0
2023-01-25 15:05:00,253.76,253.89,253.68,253.82,4307.0,247.7288,247.8557,247.6507,247.7874,4307.0
2023-01-25 15:10:00,253.79,253.92,253.54,253.63,6439.0,247.7581,247.885,247.514,247.6019,6439.0
2023-01-25 15:15:00,253.75,253.84,253.25,253.33,5473.0,247.7191,247.8069,247.2309,247.309,5473.0
2023-01-25 15:20:00,253.32,253.32,253.06,253.12,7435.0,247.2993,247.2993,247.0455,247.104,7435.0
2023-01-25 15:25:00,253.15,253.5,253.05,253.5,7625.0,247.1333,247.475,247.0357,247.475,7625.0
2023-01-25 15:30:00,253.52,254.0,253.48,254.0,12020.0,247.4945,247.9631,247.4555,247.9631,12020.0
2023-01-25 15:35:00,253.92,253.92,253.48,253.66,11945.0,247.885,247.885,247.4555,247.6312,11945.0
2023-01-25 15:40:00,253.65,253.72,253.08,253.24,12336.0,247.6214,247.6898,247.065,247.2212,12336.0
2023-01-25 15:45:00,253.26,253.32,252.95,253.21,17308.0,247.2407,247.2993,246.9381,247.1919,17308.0
2023-01-25 15:50:00,253.14,253.2,252.75,253.08,41035.0,247.1236,247.1821,246.7428,247.065,41035.0
2023-01-25 15:55:00,253.08,253.36,252.93,252.95,169564.0,247.065,247.3383,246.9185,246.9381,169564.0
2023-01-26 09:30:00,254.19,254.75,252.69,253.68,20761.0,248.1486,248.6953,246.6843,247.6507,20761.0
2023-01-26 09:35:00,253.68,253.92,252.34,253.26,6495.0,247.6507,247.885,246.3426,247.2407,6495.0
2023-01-26 09:40:00,253.1,253.72,253.06,253.17,3542.0,247.0845,247.6898,247.0455,247.1528,3542.0
2023-01-26 09:45:00,253.21,253.64,253.21,253.36,3959.0,247.1919,247.6117,247.1919,247.3383,3959.0
2023-01-26 09:50:00,253.49,253.65,253.07,253.65,5372.0,247.4652,247.6214,247.0552,247.6214,5372.0
2023-01-26 09:55:00,253.38,253.84,253.3,253.79,3706.0,247.3579,247.8069,247.2798,247.7581,3706.0
2023-01-26 10:00:00,253.69,253.69,253.4,253.4,2169.0,247.6605,247.6605,247.3774,247.3774,2169.0
2023-01-26 10:05:00,253.65,253.76,253.23,253.34,1818.0,247.6214,247.7288,247.2114,247.3188,1818.0
2023-01-26 10:10:00,253.34,253.97,253.12,253.82,2354.0,247.3188,247.9338,247.104,247.7874,2354.0
2023-01-26 10:15:00,253.76,254.01,253.76,253.77,1328.0,247.7288,247.9729,247.7288,247.7386,1328.0
2023-01-26 10:20:00,253.88,254.04,253.7,254.02,2424.0,247.846,248.0022,247.6702,247.9826,2424.0
2023-01-26 10:25:00,253.95,254.45,253.85,254.01,6954.0,247.9143,248.4024,247.8167,247.9729,6954.0
2023-01-26 10:30:00,253.9,254.27,253.85,254.26,2180.0,247.8655,248.2267,247.8167,248.2169,2180.0
2023-01-26 10:35:00,254.46,254.46,253.07,253.07,2251.0,248.4122,248.4122,247.0552,247.0552,2251.0
2023-01-26 10:40:00,253.02,253.39,253.01,253.18,710.0,247.0064,247.3676,246.9966,247.1626,710.0
2023-01-26 10:45:00,253.09,253.37,253.09,253.2,1441.0,247.0747,247.3481,247.0747,247.1821,1441.0
2023-01-26 10:50:00,253.16,253.19,252.53,252.54,5554.0,247.1431,247.1724,246.5281,246.5378,5554.0
2023-01-26 10:55:00,252.54,252.73,252.38,252.71,1421.0,246.5378,246.7233,246.3816,246.7038,1421.0
2023-01-26 11:00:00,252.43,252.71,252.43,252.71,2123.0,246.4304,246.7038,246.4304,246.7038,2123.0
2023-01-26 11:05:00,252.62,252.79,252.55,252.79,3176.0,246.6159,246.7819,246.5476,246.7819,3176.0
2023-01-26 11:10:00,252.71,252.89,252.47,252.89,3895.0,246.7038,246.8795,246.4695,246.8795,3895.0
2023-01-26 11:15:00,252.91,253.08,252.71,252.76,3287.0,246.899,247.065,246.7038,246.7526,3287.0
2023-01-26 11:20:00,252.73,252.84,252.21,252.32,6836.0,246.7233,246.8307,246.2157,246.323,6836.0
2023-01-26 11:25:00,252.34,252.78,252.26,252.78,7180.0,246.3426,246.7721,246.2645,246.7721,7180.0
2023-01-26 11:30:00,252.69,252.77,252.5,252.5,1708.0,246.6843,246.7624,246.4988,246.4988,1708.0
2023-01-26 11:35:00,252.51,252.67,252.34,252.34,2102.0,246.5085,246.6647,246.3426,246.3426,2102.0
2023-01-26 11:40:00,252.43,252.56,252.28,252.39,4074.0,246.4304,246.5573,246.284,246.3914,4074.0
2023-01-26 11:45:00,252.41,252.47,252.33,252.39,1332.0,246.4109,246.4695,246.3328,246.3914,1332.0
2023-01-26 11:50:00,252.35,252.35,251.78,251.94,9218.0,246.3523,246.3523,245.7959,245.9521,9218.0
2023-01-26 11:55:00,251.88,251.93,251.74,251.89,3304.0,245.8935,245.9423,245.7568,245.9033,3304.0
2023-01-26 12:00:00,251.95,252.17,251.92,252.17,4279.0,245.9618,246.1766,245.9326,246.1766,4279.0
2023-01-26 12:05:00,252.14,252.38,252.13,252.31,2700.0,246.1473,246.3816,246.1376,246.3133,2700.0
2023-01-26 12:10:00,252.41,252.61,252.39,252.39,3029.0,246.4109,246.6062,246.3914,246.3914,3029.0
2023-01-26 12:15:00,252.37,252.44,252.2,252.2,2764.0,246.3719,246.4402,246.2059,246.2059,2764.0
2023-01-26 12:20:00,252.23,252.3,252.22,252.27,3745.0,246.2352,246.3035,246.2254,246.2742,3745.0
2023-01-26 12:25:00,252.26,252.41,252.18,252.3,2224.0,246.2645,246.4109,246.1864,246.3035,2224.0
2023-01-26 12:30:00,252.18,252.25,251.97,252.05,4762.0,246.1864,246.2547,245.9814,246.0595,4762.0
2023-01-26 12:35:00,252.03,252.08,251.91,251.91,1208.0,246.0399,246.0887,245.9228,245.9228,1208.0
2023-01-26 12:40:00,251.94,251.98,251.5,251.5,5506.0,245.9521,245.9911,245.5225,245.5225,5506.0
2023-01-26 12:45:00,251.51,251.59,251.17,251.38,3706.0,245.5323,245.6104,245.2004,245.4054,3706.0
2023-01-26 12:50:00,251.42,251.88,251.41,251.88,4896.0,245.4444,245.8935,245.4347,245.8935,4896.0
2023-01-26 12:55:00,251.74,251.91,251.64,251.67,4063.0,245.7568,245.9228,245.6592,245.6885,4063.0
2023-01-26 13:00:00,251.75,252.05,251.71,252.01,4932.0,245.7666,246.0595,245.7275,246.0204,4932.0
2023-01-26 13:05:00,251.97,252.0,251.73,251.94,4837.0,245.9814,246.0107,245.7471,245.9521,4837.0
2023-01-26 13:10:00,251.93,252.09,251.9,251.99,3398.0,245.9423,246.0985,245.913,246.0009,3398.0
2023-01-26 13:15:00,252.09,252.1,251.65,251.7,3997.0,246.0985,246.1083,245.669,245.7178,3997.0
2023-01-26 13:20:00,251.79,252.08,251.75,251.96,3981.0,245.8056,246.0887,245.7666,245.9716,3981.0
2023-01-26 13:25:00,251.98,251.98,251.86,251.86,762.0,245.9911,245.9911,245.874,245.874,762.0
2023-01-26 13:30:00,251.97,251.97,251.73,251.75,5682.0,245.9814,245.9814,245.7471,245.7666,5682.0
2023-01-26 13:35:00,251.68,251.86,251.67,251.83,5026.0,245.6983,245.874,245.6885,245.8447,5026.0
2023-01-26 13:40:00,251.83,251.98,251.72,251.74,3784.0,245.8447,245.9911,245.7373,245.7568,3784.0
2023-01-26 13:45:00,251.77,251.82,251.49,251.6,8638.0,245.7861,245.8349,245.5128,245.6202,8638.0
2023-01-26 13:50:00,251.64,251.7,251.27,251.33,4267.0,245.6592,245.7178,245.298,245.3566,4267.0
2023-01-26 13:55:00,251.33,251.38,251.26,251.28,3731.0,245.3566,245.4054,245.2882,245.3078,3731.0
2023-01-26 14:00:00,251.22,251.81,251.07,251.57,29258.0,245.2492,245.8252,245.1028,245.5909,29258.0
2023-01-26 14:05:00,251.6,251.6,251.39,251.39,8875.0,245.6202,245.6202,245.4151,245.4151,8875.0
2023-01-26 14:10:00,251.35,251.37,250.98,250.98,8968.0,245.3761,245.3956,245.0149,245.0149,8968.0
2023-01-26 14:15:00,251.03,251.34,250.87,251.21,11601.0,245.0637,245.3663,244.9075,245.2394,11601.0
2023-01-26 14:20:00,251.18,251.5,251.1,251.28,7647.0,245.2101,245.5225,245.132,245.3078,7647.0
2023-01-26 14:25:00,251.3,251.3,250.93,251.02,3544.0,245.3273,245.3273,244.9661,245.0539,3544.0
2023-01-26 14:30:00,251.01,251.31,250.9,251.31,9075.0,245.0442,245.3371,244.9368,245.3371,9075.0
2023-01-26 14:35:00,251.4,251.51,251.01,251.02,33862.0,245.4249,245.5323,245.0442,245.0539,33862.0
2023-01-26 14:40:00,251.04,251.26,251.03,251.14,10232.0,245.0735,245.2882,245.0637,245.1711,10232.0
2023-01-26 14:45:00,251.14,251.27,251.06,251.27,6981.0,245.1711,245.298,245.093,245.298,6981.0
2023-01-26 14:50:00,251.22,251.22,251.0,251.17,5084.0,245.2492,245.2492,245.0344,245.2004,5084.0
2023-01-26 14:55:00,251.19,251.57,251.19,251.57,4385.0,245.2199,245.5909,245.2199,245.5909,4385.0
2023-01-26 15:00:00,251.5,251.6,251.43,251.59,5659.0,245.5225,245.6202,245.4542,245.6104,5659.0
2023-01-26 15:05:00,251.51,251.56,251.26,251.51,11021.0,245.5323,245.5811,245.2882,245.5323,11021.0
2023-01-26 15:10:00,251.5,251.68,251.49,251.63,9059.0,245.5225,245.6983,245.5128,245.6494,9059.0
2023-01-26 15:15:00,251.63,251.77,251.62,251.76,7095.0,245.6494,245.7861,245.6397,245.7764,7095.0
2023-01-26 15:20:00,251.73,251.81,251.56,251.68,9118.0,245.7471,245.8252,245.5811,245.6983,9118.0
2023-01-26 15:25:00,251.66,251.74,251.54,251.54,10159.0,245.6787,245.7568,245.5616,245.5616,10159.0
2023-01-26 15:30:00,251.53,251.63,251.46,251.46,10527.0,245.5518,245.6494,245.4835,245.4835,10527.0
2023-01-26 15:35:00,251.47,251.54,251.0,251.4,37928.0,245.4932,245.5616,245.0344,245.4249,37928.0
2023-01-26 15:40:00,251.4,251.8,251.33,251.7,14915.0,245.4249,245.8154,245.3566,245.7178,14915.0
2023-01-26 15:45:00,251.64,251.66,251.38,251.47,16136.0,245.6592,245.6787,245.4054,245.4932,16136.0
2023-01-26 15:50:00,251.49,251.88,251.48,251.76,42128.0,245.5128,245.8935,245.503,245.7764,42128.0
2023-01-26 15:55:00,251.78,252.5,251.7,252.4,92246.0,245.7959,246.4988,245.7178,246.4011,92246.0
2023-01-27 09:30:00,251.43,251.52,249.51,251.33,28668.0,245.4542,245.5421,243.5798,245.3566,28668.0
2023-01-27 09:35:00,250.9,252.25,250.9,251.99,4952.0,244.9368,246.2547,244.9368,246.0009,4952.0
2023-01-27 09:40:00,251.68,252.29,251.45,252.29,3580.0,245.6983,246.2938,245.4737,246.2938,3580.0
2023-01-27 09:45:00,252.21,252.48,251.78,252.17,10157.0,246.2157,246.4792,245.7959,246.1766,10157.0
2023-01-27 09:50:00,252.17,252.66,252.07,252.63,12429.0,246.1766,246.655,246.079,246.6257,12429.0
2023-01-27 09:55:00,252.61,252.74,252.29,252.49,4162.0,246.6062,246.7331,246.2938,246.489,4162.0
2023-01-27 10:00:00,252.49,252.71,252.32,252.59,6962.0,246.489,246.7038,246.323,246.5866,6962.0
2023-01-27 10:05:00,252.69,253.3,252.69,253.29,9280.0,246.6843,247.2798,246.6843,247.27,9280.0
2023-01-27 10:10:00,253.22,253.48,253.09,253.23,11502.0,247.2017,247.4555,247.0747,247.2114,11502.0
2023-01-27 10:15:00,253.14,253.56,253.14,253.38,2464.0,247.1236,247.5336,247.1236,247.3579,2464.0
2023-01-27 10:20:00,253.41,253.48,252.94,252.94,5080.0,247.3871,247.4555,246.9283,246.9283,5080.0
2023-01-27 10:25:00,253.0,253.03,252.71,252.87,3908.0,246.9869,247.0162,246.7038,246.86,3908.0
2023-01-27 10:30:00,252.82,253.02,252.06,252.14,7475.0,246.8112,247.0064,246.0692,246.1473,7475.0
2023-01-27 10:35:00,252.23,252.43,252.05,252.22,9021.0,246.2352,246.4304,246.0595,246.2254,9021.0
2023-01-27 10:40:00,252.3,252.3,251.79,251.9,5946.0,246.3035,246.3035,245.8056,245.913,5946.0
2023-01-27 10:45:00,251.82,252.08,251.48,252.01,11754.0,245.8349,246.0887,245.503,246.0204,11754.0
2023-01-27 10:50:00,252.01,252.12,251.67,251.67,11942.0,246.0204,246.1278,245.6885,245.6885,11942.0
2023-01-27 10:55:00,251.67,251.88,251.54,251.62,8910.0,245.6885,245.8935,245.5616,245.6397,8910.0
2023-01-27 11:00:00,251.54,251.84,251.41,251.84,6807.0,245.5616,245.8545,245.4347,245.8545,6807.0
2023-01-27 11:05:00,251.84,251.96,251.52,251.81,8448.0,245.8545,245.9716,245.5421,245.8252,8448.0
2023-01-27 11:10:00,251.81,251.94,251.67,251.74,7219.0,245.8252,245.9521,245.6885,245.7568,7219.0
2023-01-27 11:15:00,251.81,252.09,251.75,251.97,7133.0,245.8252,246.0985,245.7666,245.9814,7133.0
2023-01-27 11:20:00,252.12,252.73,252.12,252.73,1205.0,246.1278,246.7233,246.1278,246.7233,1205.0
2023-01-27 11:25:00,252.62,252.78,252.54,252.77,3779.0,246.6159,246.7721,246.5378,246.7624,3779.0
2023-01-27 11:30:00,252.64,252.99,252.63,252.98,2336.0,246.6354,246.9771,246.6257,246.9674,2336.0
2023-01-27 11:35:00,252.92,252.92,252.75,252.75,3161.0,246.9088,246.9088,246.7428,246.7428,3161.0
2023-01-27 11:40:00,252.89,253.32,252.81,253.27,3060.0,246.8795,247.2993,246.8014,247.2505,3060.0
2023-01-27 11:45:00,253.27,254.33,253.18,254.19,43263.0,247.2505,248.2853,247.1626,248.1486,43263.0
2023-01-27 11:50:00,254.14,254.39,254.03,254.09,5089.0,248.0998,248.3438,247.9924,248.051,5089.0
2023-01-27 11:55:00,254.07,254.48,253.99,254.33,4933.0,248.0315,248.4317,247.9534,248.2853,4933.0
2023-01-27 12:00:00,254.28,254.28,253.85,253.91,2886.0,248.2365,248.2365,247.8167,247.8753,2886.0
2023-01-27 12:05:00,253.93,254.39,253.91,254.21,2973.0,247.8948,248.3438,247.8753,248.1681,2973.0
2023-01-27 12:10:00,254.32,254.46,254.15,254.46,1626.0,248.2755,248.4122,248.1096,248.4122,1626.0
2023-01-27 12:15:00,254.45,254.56,254.29,254.45,5306.0,248.4024,248.5098,248.2462,248.4024,5306.0
2023-01-27 12:20:00,254.34,254.41,254.21,254.4,2502.0,248.295,248.3634,248.1681,248.3536,2502.0
2023-01-27 12:25:00,254.29,254.29,253.98,254.15,1700.0,248.2462,248.2462,247.9436,248.1096,1700.0
2023-01-27 12:30:00,254.07,254.77,254.03,254.77,13103.0,248.0315,248.7148,247.9924,248.7148,13103.0
2023-01-27 12:35:00,254.67,254.89,254.66,254.89,3237.0,248.6172,248.832,248.6074,248.832,3237.0
2023-01-27 12:40:00,254.79,254.94,254.74,254.86,2267.0,248.7343,248.8808,248.6855,248.8027,2267.0
2023-01-27 12:45:00,254.9,254.9,254.59,254.66,5306.0,248.8417,248.8417,248.5391,248.6074,5306.0
2023-01-27 12:50:00,254.67,254.75,254.59,254.59,2281.0,248.6172,248.6953,248.5391,248.5391,2281.0
2023-01-27 12:55:00,254.56,254.59,254.15,254.19,9852.0,248.5098,248.5391,248.1096,248.1486,9852.0
2023-01-27 13:00:00,254.23,254.62,254.23,254.51,3779.0,248.1877,248.5684,248.1877,248.461,3779.0
2023-01-27 13:05:00,254.59,254.7,254.52,254.62,2143.0,248.5391,248.6465,248.4708,248.5684,2143.0
2023-01-27 13:10:00,254.51,254.69,254.44,254.67,1897.0,248.461,248.6367,248.3927,248.6172,1897.0
2023-01-27 13:15:00,254.65,254.77,254.49,254.67,3784.0,248.5977,248.7148,248.4415,248.6172,3784.0
2023-01-27 13:20:00,254.68,254.77,254.57,254.77,2326.0,248.627,248.7148,248.5196,248.7148,2326.0
2023-01-27 13:25:00,254.86,255.15,254.84,255.12,1768.0,248.8027,249.0858,248.7832,249.0565,1768.0
2023-01-27 13:30:00,255.07,255.27,255.05,255.27,2988.0,249.0077,249.2029,248.9882,249.2029,2988.0
2023-01-27 13:35:00,255.17,255.22,254.98,255.03,4339.0,249.1053,249.1541,248.9198,248.9686,4339.0
2023-01-27 13:40:00,254.98,255.02,254.54,254.64,2852.0,248.9198,248.9589,248.4903,248.5879,2852.0
2023-01-27 13:45:00,254.6,254.92,254.6,254.91,2202.0,248.5489,248.8613,248.5489,248.8515,2202.0
2023-01-27 13:50:00,254.91,255.0,254.66,254.82,4909.0,248.8515,248.9393,248.6074,248.7636,4909.0
2023-01-27 13:55:00,254.68,254.96,254.63,254.94,2045.0,248.627,248.9003,248.5781,248.8808,2045.0
2023-01-27 14:00:00,254.94,255.23,254.94,255.07,2924.0,248.8808,249.1639,248.8808,249.0077,2924.0
2023-01-27 14:05:00,255.07,255.18,254.6,254.65,4588.0,249.0077,249.1151,248.5489,248.5977,4588.0
2023-01-27 14:10:00,254.74,254.74,254.57,254.57,1999.0,248.6855,248.6855,248.5196,248.5196,1999.0
2023-01-27 14:15:00,254.67,254.98,254.67,254.98,1397.0,248.6172,248.9198,248.6172,248.9198,1397.0
2023-01-27 14:20:00,254.91,255.12,254.85,255.03,2334.0,248.8515,249.0565,248.7929,248.9686,2334.0
2023-01-27 14:25:00,255.01,255.02,254.8,254.83,4650.0,248.9491,248.9589,248.7441,248.7734,4650.0
2023-01-27 14:30:00,254.84,254.88,254.47,254.63,11186.0,248.7832,248.8222,248.4219,248.5781,11186.0
2023-01-27 14:35:00,254.59,254.74,254.58,254.58,1749.0,248.5391,248.6855,248.5293,248.5293,1749.0
2023-01-27 14:40:00,254.75,255.03,254.75,255.03,1704.0,248.6953,248.9686,248.6953,248.9686,1704.0
2023-01-27 14:45:00,254.91,255.32,254.9,255.16,2385.0,248.8515,249.2517,248.8417,249.0955,2385.0
2023-01-27 14:50:00,255.12,255.18,255.0,255.09,3324.0,249.0565,249.1151,248.9393,249.0272,3324.0
2023-01-27 14:55:00,255.14,255.4,255.13,255.4,2428.0,249.076,249.3298,249.0663,249.3298,2428.0
2023-01-27 15:00:00,255.44,255.68,255.44,255.58,5443.0,249.3689,249.6032,249.3689,249.5056,5443.0
2023-01-27 15:05:00,255.55,255.85,255.55,255.71,4618.0,249.4763,249.7691,249.4763,249.6325,4618.0
2023-01-27 15:10:00,255.68,255.91,255.36,255.46,4593.0,249.6032,249.8277,249.2908,249.3884,4593.0
2023-01-27 15:15:00,255.33,255.34,255.15,255.18,2890.0,249.2615,249.2713,249.0858,249.1151,2890.0
2023-01-27 15:20:00,255.25,255.36,254.97,255.21,5637.0,249.1834,249.2908,248.9101,249.1444,5637.0
2023-01-27 15:25:00,255.23,255.23,254.93,255.01,4490.0,249.1639,249.1639,248.871,248.9491,4490.0
2023-01-27 15:30:00,255.09,255.25,254.93,255.12,7471.0,249.0272,249.1834,248.871,249.0565,7471.0
2023-01-27 15:35:00,255.14,255.14,254.65,254.69,13696.0,249.076,249.076,248.5977,248.6367,13696.0
2023-01-27 15:40:00,254.71,254.81,254.52,254.64,12663.0,248.6562,248.7539,248.4708,248.5879,12663.0
2023-01-27 15:45:00,254.62,254.63,254.15,254.24,19560.0,248.5684,248.5781,248.1096,248.1974,19560.0
2023-01-27 15:50:00,254.26,254.3,254.0,254.3,33312.0,248.2169,248.256,247.9631,248.256,33312.0
2023-01-27 15:55:00,254.25,254.3,253.88,254.12,65829.0,248.2072,248.256,247.846,248.0803,65829.0
2023-01-30 09:30:00,251.86,254.16,251.86,252.18,19761.0,245.874,248.1193,245.874,246.1864,19761.0
2023-01-30 09:35:00,252.43,252.56,252.05,252.39,9831.0,246.4304,246.5573,246.0595,246.3914,9831.0
2023-01-30 09:40:00,252.35,252.35,251.8,251.9,2813.0,246.3523,246.3523,245.8154,245.913,2813.0
2023-01-30 09:45:00,251.91,252.4,251.68,251.99,4852.0,245.9228,246.4011,245.6983,246.0009,4852.0
2023-01-30 09:50:00,252.17,252.17,251.74,251.74,5724.0,246.1766,246.1766,245.7568,245.7568,5724.0
2023-01-30 09:55:00,251.74,251.78,251.04,251.29,33786.0,245.7568,245.7959,245.0735,245.3175,33786.0
2023-01-30 10:00:00,251.16,252.49,251.15,252.26,13635.0,245.1906,246.489,245.1809,246.2645,13635.0
2023-01-30 10:05:00,252.32,252.53,251.74,251.81,3590.0,246.323,246.5281,245.7568,245.8252,3590.0
2023-01-30 10:10:00,251.87,251.94,251.78,251.88,3403.0,245.8837,245.9521,245.7959,245.8935,3403.0
2023-01-30 10:15:00,251.8,252.04,251.66,251.67,6208.0,245.8154,246.0497,245.6787,245.6885,6208.0
2023-01-30 10:20:00,251.67,251.74,251.46,251.48,4922.0,245.6885,245.7568,245.4835,245.503,4922.0
2023-01-30 10:25:00,251.67,251.86,251.46,251.86,3476.0,245.6885,245.874,245.4835,245.874,3476.0
2023-01-30 10:30:00,252.04,252.04,251.76,251.84,2325.0,246.0497,246.0497,245.7764,245.8545,2325.0
2023-01-30 10:35:00,251.8,251.88,251.19,251.28,5279.0,245.8154,245.8935,245.2199,245.3078,5279.0
2023-01-30 10:40:00,251.34,251.36,250.7,250.75,3876.0,245.3663,245.3859,244.7415,244.7904,3876.0
2023-01-30 10:45:00,250.73,250.83,250.17,250.61,7516.0,244.7708,244.8685,244.2241,244.6537,7516.0
2023-01-30 10:50:00,250.7,251.0,250.56,250.68,4269.0,244.7415,245.0344,244.6049,244.722,4269.0
2023-01-30 10:55:00,250.75,250.95,250.75,250.8,3609.0,244.7904,244.9856,244.7904,244.8392,3609.0
2023-01-30 11:00:00,250.8,251.15,250.68,251.05,7006.0,244.8392,245.1809,244.722,245.0832,7006.0
2023-01-30 11:05:00,251.02,251.02,250.62,250.78,2725.0,245.0539,245.0539,244.6634,244.8196,2725.0
2023-01-30 11:10:00,250.88,251.36,250.85,251.21,4308.0,244.9173,245.3859,244.888,245.2394,4308.0
2023-01-30 11:15:00,251.21,251.34,251.13,251.23,3505.0,245.2394,245.3663,245.1613,245.259,3505.0
2023-01-30 11:20:00,251.14,251.14,250.45,250.58,5107.0,245.1711,245.1711,244.4975,244.6244,5107.0
2023-01-30 11:25:00,250.51,250.59,250.39,250.52,2470.0,244.5561,244.6342,244.4389,244.5658,2470.0
2023-01-30 11:30:00,250.59,251.0,250.51,250.81,7269.0,244.6342,245.0344,244.5561,244.8489,7269.0
2023-01-30 11:35:00,250.9,250.9,250.52,250.56,2267.0,244.9368,244.9368,244.5658,244.6049,2267.0
2023-01-30 11:40:00,250.58,250.91,250.48,250.73,17964.0,244.6244,244.9466,244.5268,244.7708,17964.0
2023-01-30 11:45:00,250.75,250.93,250.59,250.7,3431.0,244.7904,244.9661,244.6342,244.7415,3431.0
2023-01-30 11:50:00,250.75,250.97,250.75,250.8,3162.0,244.7904,245.0051,244.7904,244.8392,3162.0
2023-01-30 11:55:00,250.82,251.25,250.48,251.25,5401.0,244.8587,245.2785,244.5268,245.2785,5401.0
2023-01-30 12:00:00,251.24,251.39,251.15,251.24,4453.0,245.2687,245.4151,245.1809,245.2687,4453.0
2023-01-30 12:05:00,251.32,251.46,251.31,251.45,6225.0,245.3468,245.4835,245.3371,245.4737,6225.0
2023-01-30 12:10:00,251.5,251.93,251.46,251.9,4100.0,245.5225,245.9423,245.4835,245.913,4100.0
2023-01-30 12:15:00,251.93,251.94,251.56,251.63,7483.0,245.9423,245.9521,245.5811,245.6494,7483.0
2023-01-30 12:20:00,251.56,252.02,251.55,251.93,7414.0,245.5811,246.0302,245.5713,245.9423,7414.0
2023-01-30 12:25:00,251.98,252.03,251.57,251.67,6719.0,245.9911,246.0399,245.5909,245.6885,6719.0
2023-01-30 12:30:00,251.6,251.61,251.32,251.55,4538.0,245.6202,245.6299,245.3468,245.5713,4538.0
2023-01-30 12:35:00,251.55,251.56,251.29,251.39,4532.0,245.5713,245.5811,245.3175,245.4151,4532.0
2023-01-30 12:40:00,251.4,251.5,251.3,251.3,2300.0,245.4249,245.5225,245.3273,245.3273,2300.0
2023-01-30 12:45:00,251.28,251.28,250.57,250.85,11932.0,245.3078,245.3078,244.6146,244.888,11932.0
2023-01-30 12:50:00,250.79,251.02,250.66,250.96,3695.0,244.8294,245.0539,244.7025,244.9954,3695.0
2023-01-30 12:55:00,250.94,250.99,250.71,250.97,7822.0,244.9758,245.0247,244.7513,245.0051,7822.0
2023-01-30 13:00:00,250.92,251.04,250.84,250.96,5793.0,244.9563,245.0735,244.8782,244.9954,5793.0
2023-01-30 13:05:00,251.11,251.23,250.96,251.06,6117.0,245.1418,245.259,244.9954,245.093,6117.0
2023-01-30 13:10:00,251.14,251.15,251.04,251.12,2000.0,245.1711,245.1809,245.0735,245.1516,2000.0
2023-01-30 13:15:00,251.12,251.49,251.07,251.44,10656.0,245.1516,245.5128,245.1028,245.464,10656.0
2023-01-30 13:20:00,251.53,251.61,251.25,251.34,3667.0,245.5518,245.6299,245.2785,245.3663,3667.0
2023-01-30 13:25:00,251.28,251.28,250.97,251.06,4976.0,245.3078,245.3078,245.0051,245.093,4976.0
2023-01-30 13:30:00,250.99,251.04,250.77,251.04,5306.0,245.0247,245.0735,244.8099,245.0735,5306.0
2023-01-30 13:35:00,251.03,251.07,250.84,251.07,4713.0,245.0637,245.1028,244.8782,245.1028,4713.0
2023-01-30 13:40:00,251.15,251.18,250.95,251.18,3974.0,245.1809,245.2101,244.9856,245.2101,3974.0
2023-01-30 13:45:00,251.17,251.3,251.05,251.3,3602.0,245.2004,245.3273,245.0832,245.3273,3602.0
2023-01-30 13:50:00,251.33,251.37,251.22,251.33,4253.0,245.3566,245.3956,245.2492,245.3566,4253.0
2023-01-30 13:55:00,251.34,251.37,251.07,251.36,6669.0,245.3663,245.3956,245.1028,245.3859,6669.0
2023-01-30 14:00:00,251.34,251.34,251.06,251.18,3358.0,245.3663,245.3663,245.093,245.2101,3358.0
2023-01-30 14:05:00,251.2,251.59,251.14,251.47,12484.0,245.2297,245.6104,245.1711,245.4932,12484.0
2023-01-30 14:10:00,251.47,251.47,251.23,251.33,4113.0,245.4932,245.4932,245.259,245.3566,4113.0
2023-01-30 14:15:00,251.33,251.34,250.74,250.86,8946.0,245.3566,245.3663,244.7806,244.8977,8946.0
2023-01-30 14:20:00,250.84,250.99,250.81,250.91,5408.0,244.8782,245.0247,244.8489,244.9466,5408.0
2023-01-30 14:25:00,250.91,250.91,250.6,250.67,6208.0,244.9466,244.9466,244.6439,244.7123,6208.0
2023-01-30 14:30:00,250.59,250.59,250.19,250.23,6016.0,244.6342,244.6342,244.2437,244.2827,6016.0
2023-01-30 14:35:00,250.22,250.65,250.19,250.41,5761.0,244.273,244.6927,244.2437,244.4584,5761.0
2023-01-30 14:40:00,250.34,250.36,250.09,250.3,4529.0,244.3901,244.4096,244.146,244.3511,4529.0
2023-01-30 14:45:00,250.21,250.23,249.99,250.02,4152.0,244.2632,244.2827,244.0484,244.0777,4152.0
2023-01-30 14:50:00,250.01,250.12,249.9,250.12,6213.0,244.0679,244.1753,243.9606,244.1753,6213.0
2023-01-30 14:55:00,250.15,250.26,249.97,250.24,4492.0,244.2046,244.312,244.0289,244.2925,4492.0
2023-01-30 15:00:00,250.21,250.39,249.94,250.31,6427.0,244.2632,244.4389,243.9996,244.3608,6427.0
2023-01-30 15:05:00,250.26,250.26,249.71,249.92,8530.0,244.312,244.312,243.7751,243.9801,8530.0
2023-01-30 15:10:00,249.95,250.14,249.59,249.59,10923.0,244.0094,244.1949,243.6579,243.6579,10923.0
2023-01-30 15:15:00,249.58,249.82,249.37,249.8,13580.0,243.6482,243.8825,243.4432,243.8629,13580.0
2023-01-30 15:20:00,249.91,250.03,249.69,249.93,8406.0,243.9703,244.0875,243.7556,243.9898,8406.0
2023-01-30 15:25:00,249.99,250.03,249.64,249.75,7379.0,244.0484,244.0875,243.7067,243.8141,7379.0
2023-01-30 15:30:00,249.68,249.94,249.65,249.92,14396.0,243.7458,243.9996,243.7165,243.9801,14396.0
2023-01-30 15:35:00,249.94,250.25,249.94,250.24,11156.0,243.9996,244.3022,243.9996,244.2925,11156.0
2023-01-30 15:40:00,250.24,250.38,250.05,250.05,9494.0,244.2925,244.4292,244.107,244.107,9494.0
2023-01-30 15:45:00,250.04,250.1,249.61,249.9,17868.0,244.0972,244.1558,243.6775,243.9606,17868.0
2023-01-30 15:50:00,249.79,249.91,249.42,249.55,39635.0,243.8532,243.9703,243.492,243.6189,39635.0
2023-01-30 15:55:00,249.59,249.66,249.27,249.51,60137.0,243.6579,243.7263,243.3455,243.5798,60137.0
2023-01-31 09:30:00,249.09,249.98,248.96,249.64,23132.0,243.1698,244.0387,243.0429,243.7067,23132.0
2023-01-31 09:35:00,249.51,250.26,249.13,250.22,4007.0,243.5798,244.312,243.2089,244.273,4007.0
2023-01-31 09:40:00,250.14,250.83,250.0,250.66,3661.0,244.1949,244.8685,244.0582,244.7025,3661.0
2023-01-31 09:45:00,250.4,250.78,250.08,250.08,10280.0,244.4487,244.8196,244.1363,244.1363,10280.0
2023-01-31 09:50:00,249.98,249.98,249.44,249.45,3231.0,244.0387,244.0387,243.5115,243.5213,3231.0
2023-01-31 09:55:00,249.46,249.98,249.45,249.61,4320.0,243.531,244.0387,243.5213,243.6775,4320.0
2023-01-31 10:00:00,249.46,250.06,249.46,249.65,10771.0,243.531,244.1168,243.531,243.7165,10771.0
2023-01-31 10:05:00,249.62,250.09,249.24,249.93,8128.0,243.6872,244.146,243.3162,243.9898,8128.0
2023-01-31 10:10:00,249.94,250.14,249.8,250.14,14412.0,243.9996,244.1949,243.8629,244.1949,14412.0
2023-01-31 10:15:00,250.09,250.38,250.03,250.33,5728.0,244.146,244.4292,244.0875,244.3803,5728.0
2023-01-31 10:20:00,250.26,250.26,249.73,249.9,6432.0,244.312,244.312,243.7946,243.9606,6432.0
2023-01-31 10:25:00,249.9,250.02,249.68,249.88,5890.0,243.9606,244.0777,243.7458,243.941,5890.0
2023-01-31 10:30:00,250.11,250.23,249.96,250.17,7189.0,244.1656,244.2827,244.0191,244.2241,7189.0
2023-01-31 10:35:00,250.12,250.13,249.88,249.99,9358.0,244.1753,244.1851,243.941,244.0484,9358.0
2023-01-31 10:40:00,249.93,250.41,249.92,250.26,7537.0,243.9898,244.4584,243.9801,244.312,7537.0
2023-01-31 10:45:00,250.32,250.34,250.11,250.18,3804.0,244.3706,244.3901,244.1656,244.2339,3804.0
2023-01-31 10:50:00,250.35,250.48,249.96,250.09,5941.0,244.3999,244.5268,244.0191,244.146,5941.0
2023-01-31 10:55:00,250.13,250.14,249.95,250.02,6529.0,244.1851,244.1949,244.0094,244.0777,6529.0
2023-01-31 11:00:00,250.14,250.76,250.14,250.76,5287.0,244.1949,244.8001,244.1949,244.8001,5287.0
2023-01-31 11:05:00,250.81,251.17,250.71,251.17,7934.0,244.8489,245.2004,244.7513,245.2004,7934.0
2023-01-31 11:10:00,251.1,251.31,251.1,251.18,10515.0,245.132,245.3371,245.132,245.2101,10515.0
2023-01-31 11:15:00,251.18,251.18,250.68,250.72,5471.0,245.2101,245.2101,244.722,244.7611,5471.0
2023-01-31 11:20:00,250.72,251.02,250.66,250.99,3847.0,244.7611,245.0539,244.7025,245.0247,3847.0
2023-01-31 11:25:00,251.04,251.04,250.62,250.7,4442.0,245.0735,245.0735,244.6634,244.7415,4442.0
2023-01-31 11:30:00,250.67,250.75,250.45,250.75,6476.0,244.7123,244.7904,244.4975,244.7904,6476.0
2023-01-31 11:35:00,250.76,250.89,250.67,250.72,2449.0,244.8001,244.927,244.7123,244.7611,2449.0
2023-01-31 11:40:00,250.72,251.04,250.59,251.04,6040.0,244.7611,245.0735,244.6342,245.0735,6040.0
2023-01-31 11:45:00,251.0,251.09,250.89,250.92,2914.0,245.0344,245.1223,244.927,244.9563,2914.0
2023-01-31 11:50:00,250.89,251.33,250.89,251.31,3823.0,244.927,245.3566,244.927,245.3371,3823.0
2023-01-31 11:55:00,251.39,251.57,251.38,251.46,4107.0,245.4151,245.5909,245.4054,245.4835,4107.0
2023-01-31 12:00:00,251.44,251.57,250.85,250.89,4482.0,245.464,245.5909,244.888,244.927,4482.0
2023-01-31 12:05:00,250.9,251.26,250.83,251.12,5972.0,244.9368,245.2882,244.8685,245.1516,5972.0
2023-01-31 12:10:00,251.12,251.17,250.62,250.82,4180.0,245.1516,245.2004,244.6634,244.8587,4180.0
2023-01-31 12:15:00,250.81,250.89,250.6,250.89,4662.0,244.8489,244.927,244.6439,244.927,4662.0
2023-01-31 12:20:00,251.06,251.23,250.89,251.12,2720.0,245.093,245.259,244.927,245.1516,2720.0
2023-01-31 12:25:00,251.07,251.07,250.95,251.02,2957.0,245.1028,245.1028,244.9856,245.0539,2957.0
2023-01-31 12:30:00,251.0,251.4,250.97,251.4,4052.0,245.0344,245.4249,245.0051,245.4249,4052.0
2023-01-31 12:35:00,251.4,251.41,251.28,251.3,3080.0,245.4249,245.4347,245.3078,245.3273,3080.0
2023-01-31 12:40:00,251.38,251.56,251.33,251.51,2993.0,245.4054,245.5811,245.3566,245.5323,2993.0
2023-01-31 12:45:00,251.48,251.59,251.37,251.41,6549.0,245.503,245.6104,245.3956,245.4347,6549.0
2023-01-31 12:50:00,251.41,251.68,251.41,251.55,3018.0,245.4347,245.6983,245.4347,245.5713,3018.0
2023-01-31 12:55:00,251.54,251.55,251.35,251.54,4352.0,245.5616,245.5713,245.3761,245.5616,4352.0
2023-01-31 13:00:00,251.59,251.63,251.47,251.63,4599.0,245.6104,245.6494,245.4932,245.6494,4599.0
2023-01-31 13:05:00,251.6,251.65,251.4,251.4,4783.0,245.6202,245.669,245.4249,245.4249,4783.0
2023-01-31 13:10:00,251.41,251.55,251.32,251.48,13073.0,245.4347,245.5713,245.3468,245.503,13073.0
2023-01-31 13:15:00,251.54,251.54,251.03,251.1,7018.0,245.5616,245.5616,245.0637,245.132,7018.0
2023-01-31 13:20:00,251.1,251.1,250.82,250.82,5704.0,245.132,245.132,244.8587,244.8587,5704.0
2023-01-31 13:25:00,250.88,251.24,250.8,251.19,12185.0,244.9173,245.2687,244.8392,245.2199,12185.0
2023-01-31 13:30:00,251.19,251.33,251.19,251.28,6034.0,245.2199,245.3566,245.2199,245.3078,6034.0
2023-01-31 13:35:00,251.26,251.28,251.02,251.05,3920.0,245.2882,245.3078,245.0539,245.0832,3920.0
2023-01-31 13:40:00,251.05,251.39,251.04,251.37,6742.0,245.0832,245.4151,245.0735,245.3956,6742.0
2023-01-31 13:45:00,251.37,251.88,251.34,251.81,19709.0,245.3956,245.8935,245.3663,245.8252,19709.0
2023-01-31 13:50:00,251.82,252.41,251.82,252.27,6954.0,245.8349,246.4109,245.8349,246.2742,6954.0
2023-01-31 13:55:00,252.43,252.6,252.3,252.47,9856.0,246.4304,246.5964,246.3035,246.4695,9856.0
2023-01-31 14:00:00,252.47,252.47,252.08,252.15,5447.0,246.4695,246.4695,246.0887,246.1571,5447.0
2023-01-31 14:05:00,252.16,252.78,252.16,252.72,7007.0,246.1668,246.7721,246.1668,246.7135,7007.0
2023-01-31 14:10:00,252.74,253.08,252.68,252.96,12102.0,246.7331,247.065,246.6745,246.9478,12102.0
2023-01-31 14:15:00,252.97,252.97,252.46,252.46,13653.0,246.9576,246.9576,246.4597,246.4597,13653.0
2023-01-31 14:20:00,252.52,252.69,252.47,252.69,7661.0,246.5183,246.6843,246.4695,246.6843,7661.0
2023-01-31 14:25:00,252.67,252.73,252.36,252.36,7761.0,246.6647,246.7233,246.3621,246.3621,7761.0
2023-01-31 14:30:00,252.37,252.46,252.27,252.41,8124.0,246.3719,246.4597,246.2742,246.4109,8124.0
2023-01-31 14:35:00,252.42,252.62,252.42,252.5,7480.0,246.4207,246.6159,246.4207,246.4988,7480.0
2023-01-31 14:40:00,252.51,252.69,252.51,252.63,6964.0,246.5085,246.6843,246.5085,246.6257,6964.0
2023-01-31 14:45:00,252.68,253.32,252.68,253.24,12531.0,246.6745,247.2993,246.6745,247.2212,12531.0
2023-01-31 14:50:00,253.25,253.72,253.24,253.48,22755.0,247.2309,247.6898,247.2212,247.4555,22755.0
2023-01-31 14:55:00,253.45,253.73,253.29,253.39,13533.0,247.4262,247.6995,247.27,247.3676,13533.0
2023-01-31 15:00:00,253.43,253.43,252.99,253.11,10250.0,247.4067,247.4067,246.9771,247.0943,10250.0
2023-01-31 15:05:00,253.17,253.27,252.8,252.91,13989.0,247.1528,247.2505,246.7916,246.899,13989.0
2023-01-31 15:10:00,252.92,252.92,252.49,252.77,14972.0,246.9088,246.9088,246.489,246.7624,14972.0
2023-01-31 15:15:00,252.77,252.86,252.44,252.46,8746.0,246.7624,246.8502,246.4402,246.4597,8746.0
2023-01-31 15:20:00,252.46,252.68,252.35,252.49,16642.0,246.4597,246.6745,246.3523,246.489,16642.0
2023-01-31 15:25:00,252.53,252.69,252.31,252.47,25838.0,246.5281,246.6843,246.3133,246.4695,25838.0
2023-01-31 15:30:00,252.43,252.79,252.27,252.38,15729.0,246.4304,246.7819,246.2742,246.3816,15729.0
2023-01-31 15:35:00,252.38,252.9,252.11,252.72,17466.0,246.3816,246.8893,246.118,246.7135,17466.0
2023-01-31 15:40:00,252.75,252.87,252.66,252.87,17284.0,246.7428,246.86,246.655,246.86,17284.0
2023-01-31 15:45:00,252.86,253.05,252.68,252.83,20142.0,246.8502,247.0357,246.6745,246.8209,20142.0
2023-01-31 15:50:00,252.89,253.76,252.85,253.72,41535.0,246.8795,247.7288,246.8404,247.6898,41535.0
2023-01-31 15:55:00,253.63,253.96,253.35,253.84,87324.0,247.6019,247.9241,247.3286,247.8069,87324.0
2023-02-01 09:30:00,269.62,270.89,267.0,267.53,194325.0,263.2119,264.4517,260.6541,261.1715,194325.0
2023-02-01 09:35:00,267.76,273.47,267.76,273.47,122877.0,261.3961,266.9704,261.3961,266.9704,122877.0
2023-02-01 09:40:00,273.15,273.67,271.77,273.14,96839.0,266.658,267.1656,265.3108,266.6482,96839.0
2023-02-01 09:45:00,273.22,275.19,273.0,274.68,65872.0,266.7263,268.6495,266.5115,268.1516,65872.0
2023-02-01 09:50:00,274.47,275.55,273.92,274.56,57064.0,267.9466,269.0009,267.4097,268.0345,57064.0
2023-02-01 09:55:00,274.56,274.71,272.46,272.47,53064.0,268.0345,268.1809,265.9844,265.9941,53064.0
2023-02-01 10:00:00,272.0,273.08,270.95,272.76,37436.0,265.5353,266.5896,264.5103,266.2772,37436.0
2023-02-01 10:05:00,272.76,272.9,271.49,271.81,105315.0,266.2772,266.4139,265.0374,265.3498,105315.0
2023-02-01 10:10:00,271.97,272.35,271.71,271.99,43928.0,265.506,265.877,265.2522,265.5255,43928.0
2023-02-01 10:15:00,271.9,272.39,271.58,272.2,45296.0,265.4377,265.916,265.1253,265.7306,45296.0
2023-02-01 10:20:00,272.13,272.24,271.53,271.76,37889.0,265.6622,265.7696,265.0765,265.301,37889.0
2023-02-01 10:25:00,271.72,272.23,271.7,272.22,38710.0,265.262,265.7598,265.2424,265.7501,38710.0
2023-02-01 10:30:00,272.35,273.04,272.19,272.38,28018.0,265.877,266.5506,265.7208,265.9063,28018.0
2023-02-01 10:35:00,272.33,272.65,271.85,272.43,16406.0,265.8575,266.1699,265.3889,265.9551,16406.0
2023-02-01 10:40:00,272.51,272.52,271.78,272.06,70520.0,266.0332,266.0429,265.3205,265.5939,70520.0
2023-02-01 10:45:00,271.98,272.54,271.98,272.23,21925.0,265.5158,266.0625,265.5158,265.7598,21925.0
2023-02-01 10:50:00,272.26,272.26,271.8,271.99,42405.0,265.7891,265.7891,265.3401,265.5255,42405.0
2023-02-01 10:55:00,271.99,272.39,271.55,271.92,41678.0,265.5255,265.916,265.096,265.4572,41678.0
2023-02-01 11:00:00,271.85,271.9,270.83,271.02,59602.0,265.3889,265.4377,264.3931,264.5786,59602.0
2023-02-01 11:05:00,271.0,271.0,269.26,269.81,66520.0,264.5591,264.5591,262.8604,263.3974,66520.0
2023-02-01 11:10:00,269.66,270.25,269.66,270.21,55252.0,263.2509,263.8269,263.2509,263.7878,55252.0
2023-02-01 11:15:00,270.3,271.29,270.3,271.13,23689.0,263.8757,264.8422,263.8757,264.686,23689.0
2023-02-01 11:20:00,271.03,271.56,270.93,271.46,23238.0,264.5884,265.1058,264.4907,265.0081,23238.0
2023-02-01 11:25:00,271.36,271.56,271.06,271.38,17384.0,264.9105,265.1058,264.6176,264.93,17384.0
2023-02-01 11:30:00,271.42,271.72,271.28,271.62,19806.0,264.9691,265.262,264.8324,265.1643,19806.0
2023-02-01 11:35:00,271.62,272.0,271.53,271.85,36104.0,265.1643,265.5353,265.0765,265.3889,36104.0
2023-02-01 11:40:00,271.85,271.85,271.51,271.52,17363.0,265.3889,265.3889,265.057,265.0667,17363.0
2023-02-01 11:45:00,271.6,271.91,271.44,271.81,16178.0,265.1448,265.4474,264.9886,265.3498,16178.0
2023-02-01 11:50:00,271.83,271.86,271.54,271.78,26600.0,265.3693,265.3986,265.0862,265.3205,26600.0
2023-02-01 11:55:00,271.71,272.0,271.67,271.82,27247.0,265.2522,265.5353,265.2131,265.3596,27247.0
2023-02-01 12:00:00,271.88,271.98,271.27,271.45,30224.0,265.4182,265.5158,264.8227,264.9984,30224.0
2023-02-01 12:05:00,271.42,271.53,271.1,271.17,34315.0,264.9691,265.0765,264.6567,264.725,34315.0
2023-02-01 12:10:00,271.2,271.5,271.08,271.43,32159.0,264.7543,265.0472,264.6372,264.9789,32159.0
2023-02-01 12:15:00,271.41,271.57,271.39,271.48,20913.0,264.9593,265.1155,264.9398,265.0277,20913.0
2023-02-01 12:20:00,271.48,271.91,271.36,271.66,18479.0,265.0277,265.4474,264.9105,265.2034,18479.0
2023-02-01 12:25:00,271.64,271.85,270.93,270.98,22180.0,265.1839,265.3889,264.4907,264.5395,22180.0
2023-02-01 12:30:00,270.98,270.99,270.41,270.96,21508.0,264.5395,264.5493,263.9831,264.52,21508.0
2023-02-01 12:35:00,271.01,271.3,270.86,271.3,16328.0,264.5688,264.8519,264.4224,264.8519,16328.0
2023-02-01 12:40:00,271.31,271.44,270.95,271.0,13451.0,264.8617,264.9886,264.5103,264.5591,13451.0
2023-02-01 12:45:00,271.01,271.09,270.93,270.97,15795.0,264.5688,264.6469,264.4907,264.5298,15795.0
2023-02-01 12:50:00,271.02,271.37,271.02,271.05,19209.0,264.5786,264.9203,264.5786,264.6079,19209.0
2023-02-01 12:55:00,271.14,271.39,271.03,271.26,10636.0,264.6957,264.9398,264.5884,264.8129,10636.0
2023-02-01 13:00:00,271.33,272.0,271.33,271.81,23854.0,264.8812,265.5353,264.8812,265.3498,23854.0
2023-02-01 13:05:00,271.85,272.0,271.78,271.92,34354.0,265.3889,265.5353,265.3205,265.4572,34354.0
2023-02-01 13:10:00,271.95,271.95,271.27,271.35,40321.0,265.4865,265.4865,264.8227,264.9008,40321.0
2023-02-01 13:15:00,271.3,271.57,271.14,271.56,19336.0,264.8519,265.1155,264.6957,265.1058,19336.0
2023-02-01 13:20:00,271.55,271.76,271.48,271.56,12809.0,265.096,265.301,265.0277,265.1058,12809.0
2023-02-01 13:25:00,271.52,271.54,271.34,271.42,7809.0,265.0667,265.0862,264.891,264.9691,7809.0
2023-02-01 13:30:00,271.47,271.56,271.17,271.26,19209.0,265.0179,265.1058,264.725,264.8129,19209.0
2023-02-01 13:35:00,271.24,271.33,271.2,271.32,14264.0,264.7934,264.8812,264.7543,264.8715,14264.0
2023-02-01 13:40:00,271.28,271.52,271.13,271.19,20058.0,264.8324,265.0667,264.686,264.7446,20058.0
2023-02-01 13:45:00,271.19,271.35,271.11,271.35,14783.0,264.7446,264.9008,264.6665,264.9008,14783.0
2023-02-01 13:50:00,271.28,271.51,271.17,271.51,11378.0,264.8324,265.057,264.725,265.057,11378.0
2023-02-01 13:55:00,271.47,271.81,271.07,271.53,30165.0,265.0179,265.3498,264.6274,265.0765,30165.0
2023-02-01 14:00:00,271.51,271.82,270.99,271.6,13946.0,265.057,265.3596,264.5493,265.1448,13946.0
2023-02-01 14:05:00,271.62,272.0,271.57,271.87,43039.0,265.1643,265.5353,265.1155,265.4084,43039.0
2023-02-01 14:10:00,271.87,272.01,271.74,271.81,29440.0,265.4084,265.5451,265.2815,265.3498,29440.0
2023-02-01 14:15:00,271.81,271.81,271.41,271.76,6007.0,265.3498,265.3498,264.9593,265.301,6007.0
2023-02-01 14:20:00,271.76,271.92,271.38,271.42,10554.0,265.301,265.4572,264.93,264.9691,10554.0
2023-02-01 14:25:00,271.35,271.56,271.25,271.38,9190.0,264.9008,265.1058,264.8031,264.93,9190.0
2023-02-01 14:30:00,271.31,271.56,270.67,271.29,31145.0,264.8617,265.1058,264.2369,264.8422,31145.0
2023-02-01 14:35:00,271.44,272.52,271.12,272.4,71020.0,264.9886,266.0429,264.6762,265.9258,71020.0
2023-02-01 14:40:00,272.43,273.73,272.16,273.73,61965.0,265.9551,267.2242,265.6915,267.2242,61965.0
2023-02-01 14:45:00,273.79,274.74,273.79,274.08,57252.0,267.2828,268.2102,267.2828,267.5659,57252.0
2023-02-01 14:50:00,274.26,274.65,273.89,274.38,18765.0,267.7416,268.1223,267.3804,267.8587,18765.0
2023-02-01 14:55:00,274.37,274.55,273.93,274.55,23396.0,267.849,268.0247,267.4194,268.0247,23396.0
2023-02-01 15:00:00,274.49,275.69,274.49,275.56,21369.0,267.9661,269.1376,267.9661,269.0107,21369.0
2023-02-01 15:05:00,275.67,278.93,275.66,278.71,35067.0,269.1181,272.3006,269.1083,272.0858,35067.0
2023-02-01 15:10:00,278.94,278.94,277.1,277.11,43567.0,272.3104,272.3104,270.5141,270.5239,43567.0
2023-02-01 15:15:00,277.23,277.24,276.32,276.71,36773.0,270.641,270.6508,269.7526,270.1334,36773.0
2023-02-01 15:20:00,276.77,277.01,276.51,276.9,41437.0,270.1919,270.4262,269.9381,270.3188,41437.0
2023-02-01 15:25:00,276.85,277.0,276.49,276.81,39426.0,270.27,270.4165,269.9186,270.231,39426.0
2023-02-01 15:30:00,276.75,278.39,276.75,278.31,58603.0,270.1724,271.7734,270.1724,271.6953,58603.0
2023-02-01 15:35:00,278.31,279.8,278.3,279.51,55500.0,271.6953,273.1499,271.6856,272.8668,55500.0
2023-02-01 15:40:00,279.48,280.46,279.47,279.51,73424.0,272.8375,273.7942,272.8278,272.8668,73424.0
2023-02-01 15:45:00,279.44,279.78,278.33,278.57,96712.0,272.7985,273.1304,271.7149,271.9492,96712.0
2023-02-01 15:50:00,278.47,278.87,278.07,278.82,127615.0,271.8515,272.242,271.461,272.1932,127615.0
2023-02-01 15:55:00,278.81,279.74,278.65,278.97,204702.0,272.1835,273.0913,272.0273,272.3396,204702.0
2023-02-02 09:30:00,276.44,279.51,276.03,279.51,69161.0,269.8698,272.8668,269.4695,272.8668,69161.0
2023-02-02 09:35:00,279.49,281.46,279.38,281.46,15804.0,272.8473,274.7705,272.7399,274.7705,15804.0
2023-02-02 09:40:00,281.46,282.19,280.6,280.6,6549.0,274.7705,275.4831,273.9309,273.9309,6549.0
2023-02-02 09:45:00,280.46,281.09,279.7,279.89,22950.0,273.7942,274.4093,273.0523,273.2378,22950.0
2023-02-02 09:50:00,279.72,280.5,279.22,279.9,15861.0,273.0718,273.8333,272.5837,273.2475,15861.0
2023-02-02 09:55:00,279.97,280.02,278.78,279.08,9773.0,273.3159,273.3647,272.1542,272.447,9773.0
2023-02-02 10:00:00,278.9,279.78,278.48,279.66,22354.0,272.2713,273.1304,271.8613,273.0132,22354.0
2023-02-02 10:05:00,279.65,279.79,277.85,277.87,13756.0,273.0035,273.1402,271.2463,271.2658,13756.0
2023-02-02 10:10:00,277.85,277.85,276.87,277.56,31311.0,271.2463,271.2463,270.2896,270.9632,31311.0
2023-02-02 10:15:00,277.56,278.27,277.44,278.06,17481.0,270.9632,271.6563,270.846,271.4513,17481.0
2023-02-02 10:20:00,278.07,278.13,277.45,277.76,12959.0,271.461,271.5196,270.8558,271.1584,12959.0
2023-02-02 10:25:00,277.72,277.94,277.38,277.41,26440.0,271.1194,271.3341,270.7874,270.8167,26440.0
2023-02-02 10:30:00,277.58,278.74,277.53,278.63,26904.0,270.9827,272.1151,270.9339,272.0077,26904.0
2023-02-02 10:35:00,278.63,279.29,278.37,278.81,49554.0,272.0077,272.652,271.7539,272.1835,49554.0
2023-02-02 10:40:00,278.81,279.17,278.11,278.17,25797.0,272.1835,272.5349,271.5001,271.5587,25797.0
2023-02-02 10:45:00,278.36,279.71,278.33,279.71,9904.0,271.7441,273.0621,271.7149,273.0621,9904.0
2023-02-02 10:50:00,279.56,279.98,279.37,279.86,6549.0,272.9156,273.3256,272.7301,273.2085,6549.0
2023-02-02 10:55:00,279.81,280.44,279.6,280.36,8022.0,273.1597,273.7747,272.9547,273.6966,8022.0
2023-02-02 11:00:00,280.25,280.62,280.07,280.31,12758.0,273.5892,273.9504,273.4135,273.6478,12758.0
2023-02-02 11:05:00,280.43,280.69,280.14,280.15,15464.0,273.7649,274.0188,273.4818,273.4916,15464.0
2023-02-02 11:10:00,279.94,280.0,279.69,279.92,7964.0,273.2866,273.3452,273.0425,273.2671,7964.0
2023-02-02 11:15:00,279.92,280.59,279.69,280.56,11138.0,273.2671,273.9211,273.0425,273.8919,11138.0
2023-02-02 11:20:00,280.54,280.64,280.1,280.54,7697.0,273.8723,273.97,273.4428,273.8723,7697.0
2023-02-02 11:25:00,280.58,280.68,280.18,280.18,11480.0,273.9114,274.009,273.5209,273.5209,11480.0
2023-02-02 11:30:00,280.18,280.5,279.77,280.06,5646.0,273.5209,273.8333,273.1206,273.4037,5646.0
2023-02-02 11:35:00,279.9,280.16,279.79,279.92,3492.0,273.2475,273.5014,273.1402,273.2671,3492.0
2023-02-02 11:40:00,279.9,280.06,279.63,280.06,2657.0,273.2475,273.4037,272.984,273.4037,2657.0
2023-02-02 11:45:00,280.04,280.28,279.86,279.86,5270.0,273.3842,273.6185,273.2085,273.2085,5270.0
2023-02-02 11:50:00,280.05,280.28,279.87,280.17,3962.0,273.394,273.6185,273.2183,273.5111,3962.0
2023-02-02 11:55:00,280.2,280.28,279.92,280.09,7146.0,273.5404,273.6185,273.2671,273.433,7146.0
2023-02-02 12:00:00,280.12,280.59,280.08,280.14,9901.0,273.4623,273.9211,273.4233,273.4818,9901.0
2023-02-02 12:05:00,279.96,280.18,279.71,279.88,7976.0,273.3061,273.5209,273.0621,273.228,7976.0
2023-02-02 12:10:00,279.63,280.01,279.63,279.99,3731.0,272.984,273.3549,272.984,273.3354,3731.0
2023-02-02 12:15:00,280.06,280.06,279.78,279.82,4111.0,273.4037,273.4037,273.1304,273.1694,4111.0
2023-02-02 12:20:00,279.71,280.01,279.6,280.01,4482.0,273.0621,273.3549,272.9547,273.3549,4482.0
2023-02-02 12:25:00,279.94,280.04,279.72,279.83,3664.0,273.2866,273.3842,273.0718,273.1792,3664.0
2023-02-02 12:30:00,279.75,280.02,279.73,279.97,5841.0,273.1011,273.3647,273.0816,273.3159,5841.0
2023-02-02 12:35:00,279.99,280.06,279.84,280.01,9558.0,273.3354,273.4037,273.189,273.3549,9558.0
2023-02-02 12:40:00,280.04,280.09,279.85,279.93,4285.0,273.3842,273.433,273.1987,273.2768,4285.0
2023-02-02 12:45:00,279.97,279.99,279.25,279.45,9572.0,273.3159,273.3354,272.613,272.8082,9572.0
2023-02-02 12:50:00,279.34,279.46,279.21,279.3,5989.0,272.7009,272.818,272.5739,272.6618,5989.0
2023-02-02 12:55:00,279.42,279.64,279.34,279.64,6333.0,272.779,272.9937,272.7009,272.9937,6333.0
2023-02-02 13:00:00,279.76,280.09,279.71,279.99,4798.0,273.1109,273.433,273.0621,273.3354,4798.0
2023-02-02 13:05:00,280.0,280.08,279.76,279.76,30274.0,273.3452,273.4233,273.1109,273.1109,30274.0
2023-02-02 13:10:00,279.78,280.04,279.77,279.96,4324.0,273.1304,273.3842,273.1206,273.3061,4324.0
2023-02-02 13:15:00,279.93,280.06,279.2,279.86,20030.0,273.2768,273.4037,272.5642,273.2085,20030.0
2023-02-02 13:20:00,279.9,280.04,279.8,279.96,5472.0,273.2475,273.3842,273.1499,273.3061,5472.0
2023-02-02 13:25:00,280.01,280.01,279.72,279.9,4803.0,273.3549,273.3549,273.0718,273.2475,4803.0
2023-02-02 13:30:00,279.95,280.05,279.65,279.88,35630.0,273.2964,273.394,273.0035,273.228,35630.0
2023-02-02 13:35:00,279.93,280.25,279.93,280.06,16139.0,273.2768,273.5892,273.2768,273.4037,16139.0
2023-02-02 13:40:00,280.07,280.16,279.67,279.71,9011.0,273.4135,273.5014,273.023,273.0621,9011.0
2023-02-02 13:45:00,279.76,279.77,279.48,279.56,7446.0,273.1109,273.1206,272.8375,272.9156,7446.0
2023-02-02 13:50:00,279.59,279.79,279.48,279.75,31090.0,272.9449,273.1402,272.8375,273.1011,31090.0
2023-02-02 13:55:00,279.75,280.42,279.59,280.12,36213.0,273.1011,273.7552,272.9449,273.4623,36213.0
2023-02-02 14:00:00,280.13,280.19,279.6,279.82,15653.0,273.4721,273.5307,272.9547,273.1694,15653.0
2023-02-02 14:05:00,279.73,280.07,279.57,279.6,12000.0,273.0816,273.4135,272.9254,272.9547,12000.0
2023-02-02 14:10:00,279.62,279.84,279.43,279.45,9027.0,272.9742,273.189,272.7887,272.8082,9027.0
2023-02-02 14:15:00,279.38,279.73,279.24,279.65,11645.0,272.7399,273.0816,272.6032,273.0035,11645.0
2023-02-02 14:20:00,279.65,279.66,278.41,278.41,13437.0,273.0035,273.0132,271.793,271.793,13437.0
2023-02-02 14:25:00,278.41,278.53,277.77,277.82,12593.0,271.793,271.9101,271.1682,271.217,12593.0
2023-02-02 14:30:00,277.83,278.12,277.39,278.02,25654.0,271.2267,271.5099,270.7972,271.4122,25654.0
2023-02-02 14:35:00,278.02,278.61,277.99,278.47,10590.0,271.4122,271.9882,271.3829,271.8515,10590.0
2023-02-02 14:40:00,278.39,278.59,278.26,278.46,6750.0,271.7734,271.9687,271.6465,271.8418,6750.0
2023-02-02 14:45:00,278.41,278.72,278.1,278.72,5169.0,271.793,272.0956,271.4903,272.0956,5169.0
2023-02-02 14:50:00,278.82,279.28,278.82,279.08,36684.0,272.1932,272.6423,272.1932,272.447,36684.0
2023-02-02 14:55:00,279.05,279.24,278.75,278.91,22764.0,272.4177,272.6032,272.1249,272.2811,22764.0
2023-02-02 15:00:00,278.93,279.52,278.83,278.99,12005.0,272.3006,272.8766,272.203,272.3592,12005.0
2023-02-02 15:05:00,279.0,279.8,278.91,279.51,14241.0,272.3689,273.1499,272.2811,272.8668,14241.0
2023-02-02 15:10:00,279.51,280.2,279.5,280.05,10851.0,272.8668,273.5404,272.8571,273.394,10851.0
2023-02-02 15:15:00,279.99,280.13,279.59,279.99,8191.0,273.3354,273.4721,272.9449,273.3354,8191.0
2023-02-02 15:20:00,280.08,280.26,279.98,280.06,6977.0,273.4233,273.599,273.3256,273.4037,6977.0
2023-02-02 15:25:00,280.16,280.25,279.98,280.17,8468.0,273.5014,273.5892,273.3256,273.5111,8468.0
2023-02-02 15:30:00,280.24,280.59,280.19,280.53,12023.0,273.5795,273.9211,273.5307,273.8626,12023.0
2023-02-02 15:35:00,280.53,281.14,280.45,280.67,43351.0,273.8626,274.4581,273.7845,273.9992,43351.0
2023-02-02 15:40:00,280.75,280.83,280.26,280.76,21231.0,274.0773,274.1554,273.599,274.0871,21231.0
2023-02-02 15:45:00,280.69,281.45,280.64,281.33,13920.0,274.0188,274.7607,273.97,274.6436,13920.0
2023-02-02 15:50:00,281.44,281.99,281.36,281.99,30814.0,274.7509,275.2879,274.6728,275.2879,30814.0
2023-02-02 15:55:00,281.97,282.56,281.82,282.54,93443.0,275.2683,275.8443,275.1219,275.8248,93443.0
2023-02-03 09:30:00,280.35,282.0,280.07,281.89,19937.0,273.6868,275.2976,273.4135,275.1902,19937.0
2023-02-03 09:35:00,281.85,282.72,281.71,282.45,11499.0,275.1512,276.0005,275.0145,275.7369,11499.0
2023-02-03 09:40:00,282.29,282.55,281.84,281.84,5642.0,275.5807,275.8346,275.1414,275.1414,5642.0
2023-02-03 09:45:00,281.8,282.53,281.49,282.53,7723.0,275.1024,275.815,274.7998,275.815,7723.0
2023-02-03 09:50:00,282.4,283.99,282.4,283.73,8894.0,275.6881,277.2403,275.6881,276.9865,8894.0
2023-02-03 09:55:00,283.71,283.89,282.46,282.78,8899.0,276.967,277.1427,275.7467,276.0591,8899.0
2023-02-03 10:00:00,282.43,283.08,281.26,281.62,6423.0,275.7174,276.352,274.5752,274.9267,6423.0
2023-02-03 10:05:00,281.04,281.39,280.77,280.88,16048.0,274.3604,274.7021,274.0969,274.2043,16048.0
2023-02-03 10:10:00,280.75,281.5,280.74,281.47,7369.0,274.0773,274.8095,274.0676,274.7802,7369.0
2023-02-03 10:15:00,281.37,282.16,281.36,282.03,5786.0,274.6826,275.4538,274.6728,275.3269,5786.0
2023-02-03 10:20:00,282.07,283.04,282.07,283.04,4087.0,275.366,276.3129,275.366,276.3129,4087.0
2023-02-03 10:25:00,283.13,283.2,282.41,282.43,7821.0,276.4008,276.4691,275.6979,275.7174,7821.0
2023-02-03 10:30:00,282.26,283.43,282.19,283.29,18750.0,275.5515,276.6936,275.4831,276.557,18750.0
2023-02-03 10:35:00,283.35,284.0,283.24,283.81,6311.0,276.6155,277.2501,276.5082,277.0646,6311.0
2023-02-03 10:40:00,283.85,283.85,283.46,283.46,4706.0,277.1037,277.1037,276.7229,276.7229,4706.0
2023-02-03 10:45:00,283.38,283.68,283.24,283.25,29407.0,276.6448,276.9377,276.5082,276.5179,29407.0
2023-02-03 10:50:00,283.25,283.47,282.9,283.31,7962.0,276.5179,276.7327,276.1762,276.5765,7962.0
2023-02-03 10:55:00,283.31,283.33,282.8,283.18,6258.0,276.5765,276.596,276.0786,276.4496,6258.0
2023-02-03 11:00:00,283.25,283.55,283.13,283.13,15882.0,276.5179,276.8108,276.4008,276.4008,15882.0
2023-02-03 11:05:00,283.13,283.57,283.04,283.41,19725.0,276.4008,276.8303,276.3129,276.6741,19725.0
2023-02-03 11:10:00,283.52,283.88,283.52,283.67,16985.0,276.7815,277.133,276.7815,276.9279,16985.0
2023-02-03 11:15:00,283.77,283.78,283.12,283.15,10570.0,277.0256,277.0353,276.391,276.4203,10570.0
2023-02-03 11:20:00,283.27,283.3,282.93,283.17,9435.0,276.5374,276.5667,276.2055,276.4398,9435.0
2023-02-03 11:25:00,283.25,283.5,283.18,283.33,7513.0,276.5179,276.762,276.4496,276.596,7513.0
2023-02-03 11:30:00,283.25,283.47,283.11,283.42,13427.0,276.5179,276.7327,276.3813,276.6839,13427.0
2023-02-03 11:35:00,283.34,283.61,282.91,282.92,15381.0,276.6058,276.8694,276.186,276.1958,15381.0
2023-02-03 11:40:00,282.93,283.49,282.91,283.13,3416.0,276.2055,276.7522,276.186,276.4008,3416.0
2023-02-03 11:45:00,283.0,283.13,282.22,282.47,7848.0,276.2739,276.4008,275.5124,275.7565,7848.0
2023-02-03 11:50:00,282.47,282.67,282.37,282.37,2885.0,275.7565,275.9517,275.6588,275.6588,2885.0
2023-02-03 11:55:00,282.43,282.61,282.23,282.24,7618.0,275.7174,275.8931,275.5222,275.5319,7618.0
2023-02-03 12:00:00,282.21,283.19,282.21,283.19,34660.0,275.5026,276.4594,275.5026,276.4594,34660.0
2023-02-03 12:05:00,283.12,283.23,282.97,283.01,4079.0,276.391,276.4984,276.2446,276.2836,4079.0
2023-02-03 12:10:00,283.01,283.56,282.87,283.55,10100.0,276.2836,276.8206,276.147,276.8108,10100.0
2023-02-03 12:15:00,283.55,283.55,283.26,283.26,3450.0,276.8108,276.8108,276.5277,276.5277,3450.0
2023-02-03 12:20:00,283.17,283.26,282.89,282.99,9120.0,276.4398,276.5277,276.1665,276.2641,9120.0
2023-02-03 12:25:00,282.89,283.01,282.73,282.73,8000.0,276.1665,276.2836,276.0103,276.0103,8000.0
2023-02-03 12:30:00,282.89,282.95,282.57,282.57,3000.0,276.1665,276.2251,275.8541,275.8541,3000.0
2023-02-03 12:35:00,282.68,282.76,282.48,282.49,4107.0,275.9615,276.0396,275.7662,275.776,4107.0
2023-02-03 12:40:00,282.54,282.8,282.54,282.77,2664.0,275.8248,276.0786,275.8248,276.0493,2664.0
2023-02-03 12:45:00,282.78,282.79,282.42,282.53,4027.0,276.0591,276.0689,275.7077,275.815,4027.0
2023-02-03 12:50:00,282.44,282.66,282.4,282.48,5385.0,275.7272,275.9419,275.6881,275.7662,5385.0
2023-02-03 12:55:00,282.49,282.58,282.04,282.09,4336.0,275.776,275.8638,275.3367,275.3855,4336.0
2023-02-03 13:00:00,282.0,282.16,281.79,282.01,3300.0,275.2976,275.4538,275.0926,275.3074,3300.0
2023-02-03 13:05:00,281.91,282.11,281.53,281.61,4314.0,275.2098,275.405,274.8388,274.9169,4314.0
2023-02-03 13:10:00,281.55,282.19,281.49,282.19,4753.0,274.8583,275.4831,274.7998,275.4831,4753.0
2023-02-03 13:15:00,282.09,282.18,281.84,281.97,2310.0,275.3855,275.4734,275.1414,275.2683,2310.0
2023-02-03 13:20:00,281.89,282.11,281.61,281.81,2865.0,275.1902,275.405,274.9169,275.1121,2865.0
2023-02-03 13:25:00,281.66,281.73,281.49,281.56,3466.0,274.9657,275.0341,274.7998,274.8681,3466.0
2023-02-03 13:30:00,281.61,281.72,281.37,281.61,6692.0,274.9169,275.0243,274.6826,274.9169,6692.0
2023-02-03 13:35:00,281.51,282.11,281.51,282.03,6829.0,274.8193,275.405,274.8193,275.3269,6829.0
2023-02-03 13:40:00,282.03,282.05,281.72,281.74,7341.0,275.3269,275.3464,275.0243,275.0438,7341.0
2023-02-03 13:45:00,281.75,281.95,281.64,281.9,4322.0,275.0536,275.2488,274.9462,275.2,4322.0
2023-02-03 13:50:00,281.9,282.4,281.89,282.34,4537.0,275.2,275.6881,275.1902,275.6296,4537.0
2023-02-03 13:55:00,282.26,282.3,281.76,281.81,16642.0,275.5515,275.5905,275.0633,275.1121,16642.0
2023-02-03 14:00:00,281.74,281.96,281.54,281.92,10794.0,275.0438,275.2586,274.8486,275.2195,10794.0
2023-02-03 14:05:00,281.93,282.06,281.71,281.82,9294.0,275.2293,275.3562,275.0145,275.1219,9294.0
2023-02-03 14:10:00,281.81,281.81,281.34,281.67,8229.0,275.1121,275.1121,274.6533,274.9755,8229.0
2023-02-03 14:15:00,281.69,281.91,281.61,281.89,9050.0,274.995,275.2098,274.9169,275.1902,9050.0
2023-02-03 14:20:00,281.9,282.01,281.57,281.57,3810.0,275.2,275.3074,274.8779,274.8779,3810.0
2023-02-03 14:25:00,281.67,282.07,281.66,282.06,12893.0,274.9755,275.366,274.9657,275.3562,12893.0
2023-02-03 14:30:00,281.98,282.09,281.6,282.07,5398.0,275.2781,275.3855,274.9071,275.366,5398.0
2023-02-03 14:35:00,282.07,282.72,282.07,282.52,11570.0,275.366,276.0005,275.366,275.8053,11570.0
2023-02-03 14:40:00,282.54,282.54,282.13,282.17,4235.0,275.8248,275.8248,275.4245,275.4636,4235.0
2023-02-03 14:45:00,282.17,282.32,282.1,282.17,5746.0,275.4636,275.61,275.3953,275.4636,5746.0
2023-02-03 14:50:00,282.22,282.42,281.91,282.37,7875.0,275.5124,275.7077,275.2098,275.6588,7875.0
2023-02-03 14:55:00,282.39,282.39,282.06,282.26,5398.0,275.6784,275.6784,275.3562,275.5515,5398.0
2023-02-03 15:00:00,282.26,282.27,281.96,282.06,9899.0,275.5515,275.5612,275.2586,275.3562,9899.0
2023-02-03 15:05:00,282.06,282.61,281.97,282.54,6639.0,275.3562,275.8931,275.2683,275.8248,6639.0
2023-02-03 15:10:00,282.53,282.74,282.37,282.63,7830.0,275.815,276.02,275.6588,275.9127,7830.0
2023-02-03 15:15:00,282.61,283.58,282.59,283.45,11641.0,275.8931,276.8401,275.8736,276.7132,11641.0
2023-02-03 15:20:00,283.52,283.54,282.9,283.04,5736.0,276.7815,276.801,276.1762,276.3129,5736.0
2023-02-03 15:25:00,283.01,283.38,283.01,283.28,8134.0,276.2836,276.6448,276.2836,276.5472,8134.0
2023-02-03 15:30:00,283.21,283.64,283.01,283.01,13276.0,276.4789,276.8987,276.2836,276.2836,13276.0
2023-02-03 15:35:00,283.07,283.1,282.7,282.81,13318.0,276.3422,276.3715,275.981,276.0884,13318.0
2023-02-03 15:40:00,282.85,283.37,282.5,282.53,16475.0,276.1274,276.6351,275.7857,275.815,16475.0
2023-02-03 15:45:00,282.53,282.92,282.36,282.75,29696.0,275.815,276.1958,275.6491,276.0298,29696.0
2023-02-03 15:50:00,282.72,283.12,282.35,283.12,36589.0,276.0005,276.391,275.6393,276.391,36589.0
2023-02-03 15:55:00,283.12,283.39,282.97,283.15,94226.0,276.391,276.6546,276.2446,276.4203,94226.0
2023-02-06 09:30:00,281.16,281.2,279.37,279.42,41094.0,274.4776,274.5166,272.7301,272.779,41094.0
2023-02-06 09:35:00,279.43,279.69,278.84,279.2,4229.0,272.7887,273.0425,272.2127,272.5642,4229.0
2023-02-06 09:40:00,279.21,279.21,278.04,278.04,5779.0,272.5739,272.5739,271.4318,271.4318,5779.0
2023-02-06 09:45:00,278.01,278.54,277.79,277.93,12010.0,271.4025,271.9199,271.1877,271.3244,12010.0
2023-02-06 09:50:00,278.25,278.44,277.12,277.16,22064.0,271.6368,271.8222,270.5336,270.5727,22064.0
2023-02-06 09:55:00,277.26,277.5,276.63,276.95,26319.0,270.6703,270.9046,270.0553,270.3677,26319.0
2023-02-06 10:00:00,277.18,277.57,276.84,277.46,20580.0,270.5922,270.9729,270.2603,270.8655,20580.0
2023-02-06 10:05:00,277.43,277.55,276.43,276.43,23342.0,270.8362,270.9534,269.86,269.86,23342.0
2023-02-06 10:10:00,276.4,276.45,275.71,275.74,12092.0,269.8307,269.8795,269.1571,269.1864,12092.0
2023-02-06 10:15:00,275.75,275.83,274.67,275.14,23404.0,269.1962,269.2743,268.1418,268.6007,23404.0
2023-02-06 10:20:00,275.25,275.61,274.83,274.83,18463.0,268.7081,269.0595,268.298,268.298,18463.0
2023-02-06 10:25:00,274.99,275.81,274.86,275.59,22520.0,268.4542,269.2548,268.3273,269.04,22520.0
2023-02-06 10:30:00,275.53,275.62,275.27,275.5,3859.0,268.9814,269.0693,268.7276,268.9521,3859.0
2023-02-06 10:35:00,275.59,276.31,275.59,275.94,6067.0,269.04,269.7429,269.04,269.3817,6067.0
2023-02-06 10:40:00,275.9,276.26,275.89,276.19,4260.0,269.3426,269.6941,269.3329,269.6257,4260.0
2023-02-06 10:45:00,276.31,276.31,275.55,275.62,11101.0,269.7429,269.7429,269.0009,269.0693,11101.0
2023-02-06 10:50:00,275.63,276.31,275.5,276.26,5450.0,269.079,269.7429,268.9521,269.6941,5450.0
2023-02-06 10:55:00,276.02,276.33,275.9,275.99,5349.0,269.4598,269.7624,269.3426,269.4305,5349.0
2023-02-06 11:00:00,275.98,276.2,275.87,275.98,6221.0,269.4207,269.6355,269.3133,269.4207,6221.0
2023-02-06 11:05:00,275.92,276.19,275.33,275.38,20690.0,269.3621,269.6257,268.7862,268.835,20690.0
2023-02-06 11:10:00,275.5,275.87,275.5,275.6,6837.0,268.9521,269.3133,268.9521,269.0497,6837.0
2023-02-06 11:15:00,275.65,276.1,275.59,275.9,8670.0,269.0986,269.5379,269.04,269.3426,8670.0
2023-02-06 11:20:00,275.9,276.13,275.75,275.97,8036.0,269.3426,269.5671,269.1962,269.4109,8036.0
2023-02-06 11:25:00,275.95,275.97,275.66,275.75,7236.0,269.3914,269.4109,269.1083,269.1962,7236.0
2023-02-06 11:30:00,275.84,276.0,275.52,275.53,8209.0,269.284,269.4402,268.9716,268.9814,8209.0
2023-02-06 11:35:00,275.47,275.47,275.13,275.14,4121.0,268.9228,268.9228,268.5909,268.6007,4121.0
2023-02-06 11:40:00,275.1,275.13,274.84,274.84,3977.0,268.5616,268.5909,268.3078,268.3078,3977.0
2023-02-06 11:45:00,274.84,274.84,274.42,274.56,7063.0,268.3078,268.3078,267.8978,268.0345,7063.0
2023-02-06 11:50:00,274.49,274.7,274.32,274.35,19498.0,267.9661,268.1711,267.8002,267.8295,19498.0
2023-02-06 11:55:00,274.32,274.46,274.01,274.02,10319.0,267.8002,267.9368,267.4975,267.5073,10319.0
2023-02-06 12:00:00,274.11,274.28,273.55,273.64,9510.0,267.5952,267.7611,267.0485,267.1363,9510.0
2023-02-06 12:05:00,273.66,274.07,273.42,273.89,12053.0,267.1559,267.5561,266.9216,267.3804,12053.0
2023-02-06 12:10:00,273.78,273.83,273.53,273.53,4477.0,267.273,267.3218,267.0289,267.0289,4477.0
2023-02-06 12:15:00,273.44,273.69,273.44,273.44,4966.0,266.9411,267.1851,266.9411,266.9411,4966.0
2023-02-06 12:20:00,273.34,273.74,273.27,273.54,4947.0,266.8435,267.234,266.7751,267.0387,4947.0
2023-02-06 12:25:00,273.52,273.66,273.44,273.61,3436.0,267.0192,267.1559,266.9411,267.107,3436.0
2023-02-06 12:30:00,273.72,274.13,273.7,273.9,8311.0,267.2144,267.6147,267.1949,267.3901,8311.0
2023-02-06 12:35:00,273.91,274.0,273.72,273.84,5268.0,267.3999,267.4878,267.2144,267.3316,5268.0
2023-02-06 12:40:00,273.84,274.04,273.58,273.58,6819.0,267.3316,267.5268,267.0778,267.0778,6819.0
2023-02-06 12:45:00,273.62,273.97,273.62,273.8,3956.0,267.1168,267.4585,267.1168,267.2925,3956.0
2023-02-06 12:50:00,273.86,273.92,273.62,273.68,3448.0,267.3511,267.4097,267.1168,267.1754,3448.0
2023-02-06 12:55:00,273.69,273.8,273.62,273.67,5703.0,267.1851,267.2925,267.1168,267.1656,5703.0
2023-02-06 13:00:00,273.63,273.65,273.33,273.34,5314.0,267.1266,267.1461,266.8337,266.8435,5314.0
2023-02-06 13:05:00,273.36,273.58,272.88,273.07,10688.0,266.863,267.0778,266.3944,266.5799,10688.0
2023-02-06 13:10:00,273.07,273.13,272.5,272.99,9163.0,266.5799,266.6384,266.0234,266.5018,9163.0
2023-02-06 13:15:00,272.95,273.11,272.73,273.07,6530.0,266.4627,266.6189,266.248,266.5799,6530.0
2023-02-06 13:20:00,272.99,273.2,272.9,273.2,5731.0,266.5018,266.7068,266.4139,266.7068,5731.0
2023-02-06 13:25:00,273.23,273.23,273.01,273.04,4452.0,266.7361,266.7361,266.5213,266.5506,4452.0
2023-02-06 13:30:00,273.18,273.3,272.93,272.96,6173.0,266.6873,266.8044,266.4432,266.4725,6173.0
2023-02-06 13:35:00,272.97,273.17,272.9,273.14,5639.0,266.4823,266.6775,266.4139,266.6482,5639.0
2023-02-06 13:40:00,273.24,273.54,273.16,273.49,9367.0,266.7458,267.0387,266.6677,266.9899,9367.0
2023-02-06 13:45:00,273.46,273.5,272.84,272.9,8994.0,266.9606,266.9997,266.3553,266.4139,8994.0
2023-02-06 13:50:00,273.01,273.36,273.01,273.1,4345.0,266.5213,266.863,266.5213,266.6092,4345.0
2023-02-06 13:55:00,273.06,273.27,272.91,273.13,8026.0,266.5701,266.7751,266.4237,266.6384,8026.0
2023-02-06 14:00:00,273.05,273.63,273.03,273.57,9682.0,266.5604,267.1266,266.5408,267.068,9682.0
2023-02-06 14:05:00,273.6,273.75,273.45,273.69,4743.0,267.0973,267.2437,266.9508,267.1851,4743.0
2023-02-06 14:10:00,273.67,273.83,273.09,273.1,13261.0,267.1656,267.3218,266.5994,266.6092,13261.0
2023-02-06 14:15:00,273.26,273.57,273.17,273.47,6779.0,266.7654,267.068,266.6775,266.9704,6779.0
2023-02-06 14:20:00,273.48,273.73,273.43,273.47,9901.0,266.9801,267.2242,266.9313,266.9704,9901.0
2023-02-06 14:25:00,273.47,273.58,273.4,273.48,8471.0,266.9704,267.0778,266.902,266.9801,8471.0
2023-02-06 14:30:00,273.55,273.73,272.97,273.09,17641.0,267.0485,267.2242,266.4823,266.5994,17641.0
2023-02-06 14:35:00,273.03,273.05,272.41,272.53,8360.0,266.5408,266.5604,265.9356,266.0527,8360.0
2023-02-06 14:40:00,272.55,272.66,272.28,272.54,9123.0,266.0722,266.1796,265.8087,266.0625,9123.0
2023-02-06 14:45:00,272.51,272.55,272.24,272.46,6200.0,266.0332,266.0722,265.7696,265.9844,6200.0
2023-02-06 14:50:00,272.42,272.46,272.08,272.38,6307.0,265.9453,265.9844,265.6134,265.9063,6307.0
2023-02-06 14:55:00,272.42,272.74,272.37,272.67,8731.0,265.9453,266.2577,265.8965,266.1894,8731.0
2023-02-06 15:00:00,272.67,272.74,272.14,272.17,19504.0,266.1894,266.2577,265.672,265.7013,19504.0
2023-02-06 15:05:00,272.15,272.28,271.88,272.0,14197.0,265.6817,265.8087,265.4182,265.5353,14197.0
2023-02-06 15:10:00,271.93,271.98,271.79,271.8,5932.0,265.467,265.5158,265.3303,265.3401,5932.0
2023-02-06 15:15:00,271.8,272.08,271.66,271.97,14083.0,265.3401,265.6134,265.2034,265.506,14083.0
2023-02-06 15:20:00,271.91,272.12,271.77,271.86,14718.0,265.4474,265.6525,265.3108,265.3986,14718.0
2023-02-06 15:25:00,271.92,271.92,271.55,271.55,5786.0,265.4572,265.4572,265.096,265.096,5786.0
2023-02-06 15:30:00,271.55,271.57,271.26,271.44,22085.0,265.096,265.1155,264.8129,264.9886,22085.0
2023-02-06 15:35:00,271.39,271.65,271.34,271.48,19416.0,264.9398,265.1936,264.891,265.0277,19416.0
2023-02-06 15:40:00,271.48,271.52,271.2,271.34,20200.0,265.0277,265.0667,264.7543,264.891,20200.0
2023-02-06 15:45:00,271.32,271.51,271.13,271.15,24918.0,264.8715,265.057,264.686,264.7055,24918.0
2023-02-06 15:50:00,271.21,271.52,271.13,271.35,54058.0,264.7641,265.0667,264.686,264.9008,54058.0
2023-02-06 15:55:00,271.35,271.48,270.74,271.48,176908.0,264.9008,265.0277,264.3053,265.0277,176908.0
2023-02-07 09:30:00,268.76,271.4,265.47,268.87,78400.0,262.3723,264.9496,259.1605,262.4797,78400.0
2023-02-07 09:35:00,268.84,268.84,267.81,268.37,35903.0,262.4504,262.4504,261.4449,261.9916,35903.0
2023-02-07 09:40:00,268.4,269.15,267.85,269.05,31472.0,262.0209,262.753,261.4839,262.6554,31472.0
2023-02-07 09:45:00,269.03,269.26,268.15,268.25,16139.0,262.6359,262.8604,261.7768,261.8744,16139.0
2023-02-07 09:50:00,268.29,269.14,268.18,269.01,25911.0,261.9135,262.7433,261.8061,262.6164,25911.0
2023-02-07 09:55:00,269.01,269.15,268.33,268.85,9778.0,262.6164,262.753,261.9525,262.4602,9778.0
2023-02-07 10:00:00,268.61,269.4,268.6,269.22,14269.0,262.2259,262.9971,262.2161,262.8214,14269.0
2023-02-07 10:05:00,269.23,269.34,268.69,269.09,35462.0,262.8311,262.9385,262.304,262.6945,35462.0
2023-02-07 10:10:00,269.09,271.4,269.09,271.04,24389.0,262.6945,264.9496,262.6945,264.5981,24389.0
2023-02-07 10:15:00,271.03,271.08,270.35,270.65,7593.0,264.5884,264.6372,263.9245,264.2174,7593.0
2023-02-07 10:20:00,270.78,270.89,270.1,270.66,8601.0,264.3443,264.4517,263.6805,264.2272,8601.0
2023-02-07 10:25:00,270.77,271.05,270.6,270.63,9661.0,264.3345,264.6079,264.1686,264.1979,9661.0
2023-02-07 10:30:00,270.56,271.05,270.38,270.88,8828.0,264.1295,264.6079,263.9538,264.4419,8828.0
2023-02-07 10:35:00,270.84,271.0,270.31,270.31,9752.0,264.4029,264.5591,263.8855,263.8855,9752.0
2023-02-07 10:40:00,270.27,270.41,269.56,269.73,14483.0,263.8464,263.9831,263.1533,263.3193,14483.0
2023-02-07 10:45:00,269.73,270.24,269.63,270.13,9198.0,263.3193,263.8171,263.2216,263.7098,9198.0
2023-02-07 10:50:00,270.0,270.16,269.86,269.96,11880.0,263.5828,263.739,263.4462,263.5438,11880.0
2023-02-07 10:55:00,270.0,270.17,269.55,270.0,5923.0,263.5828,263.7488,263.1435,263.5828,5923.0
2023-02-07 11:00:00,269.88,270.29,269.7,270.06,24941.0,263.4657,263.8659,263.29,263.6414,24941.0
2023-02-07 11:05:00,270.05,270.34,269.92,270.34,16231.0,263.6317,263.9148,263.5047,263.9148,16231.0
2023-02-07 11:10:00,270.29,270.7,270.26,270.54,21329.0,263.8659,264.2662,263.8367,264.11,21329.0
2023-02-07 11:15:00,270.53,271.24,270.53,271.24,9984.0,264.1002,264.7934,264.1002,264.7934,9984.0
2023-02-07 11:20:00,271.21,271.36,270.54,270.54,10715.0,264.7641,264.9105,264.11,264.11,10715.0
2023-02-07 11:25:00,270.59,270.9,270.46,270.83,12048.0,264.1588,264.4614,264.0319,264.3931,12048.0
2023-02-07 11:30:00,270.87,271.14,270.81,271.04,18499.0,264.4322,264.6957,264.3736,264.5981,18499.0
2023-02-07 11:35:00,271.04,271.04,270.81,271.01,3939.0,264.5981,264.5981,264.3736,264.5688,3939.0
2023-02-07 11:40:00,271.02,271.11,270.71,270.89,10805.0,264.5786,264.6665,264.276,264.4517,10805.0
2023-02-07 11:45:00,270.89,271.0,270.63,270.63,10396.0,264.4517,264.5591,264.1979,264.1979,10396.0
2023-02-07 11:50:00,270.63,270.81,270.49,270.52,11415.0,264.1979,264.3736,264.0612,264.0905,11415.0
2023-02-07 11:55:00,270.38,270.51,270.27,270.31,6326.0,263.9538,264.0807,263.8464,263.8855,6326.0
2023-02-07 12:00:00,270.31,270.54,270.22,270.52,12823.0,263.8855,264.11,263.7976,264.0905,12823.0
2023-02-07 12:05:00,270.49,270.78,270.4,270.77,11101.0,264.0612,264.3443,263.9733,264.3345,11101.0
2023-02-07 12:10:00,270.78,271.3,270.75,271.3,8432.0,264.3443,264.8519,264.315,264.8519,8432.0
2023-02-07 12:15:00,271.29,271.36,270.82,270.82,9130.0,264.8422,264.9105,264.3834,264.3834,9130.0
2023-02-07 12:20:00,270.87,271.14,270.51,270.53,11711.0,264.4322,264.6957,264.0807,264.1002,11711.0
2023-02-07 12:25:00,270.69,270.94,270.55,270.75,3409.0,264.2564,264.5005,264.1198,264.315,3409.0
2023-02-07 12:30:00,270.81,270.97,270.77,270.86,4698.0,264.3736,264.5298,264.3345,264.4224,4698.0
2023-02-07 12:35:00,270.78,270.86,270.74,270.8,3402.0,264.3443,264.4224,264.3053,264.3638,3402.0
2023-02-07 12:40:00,270.87,271.6,270.63,271.24,22406.0,264.4322,265.1448,264.1979,264.7934,22406.0
2023-02-07 12:45:00,271.22,272.29,271.05,272.17,17358.0,264.7738,265.8184,264.6079,265.7013,17358.0
2023-02-07 12:50:00,272.16,272.85,271.75,272.7,15108.0,265.6915,266.3651,265.2912,266.2187,15108.0
2023-02-07 12:55:00,272.81,273.11,272.51,272.62,16722.0,266.3261,266.6189,266.0332,266.1406,16722.0
2023-02-07 13:00:00,272.81,273.38,272.71,272.78,17280.0,266.3261,266.8825,266.2284,266.2968,17280.0
2023-02-07 13:05:00,272.78,273.15,272.23,272.32,12594.0,266.2968,266.658,265.7598,265.8477,12594.0
2023-02-07 13:10:00,272.54,272.58,271.72,271.72,23959.0,266.0625,266.1015,265.262,265.262,23959.0
2023-02-07 13:15:00,271.74,271.88,271.17,271.33,6212.0,265.2815,265.4182,264.725,264.8812,6212.0
2023-02-07 13:20:00,271.5,271.51,270.74,270.74,5784.0,265.0472,265.057,264.3053,264.3053,5784.0
2023-02-07 13:25:00,270.72,270.95,269.92,269.92,5632.0,264.2857,264.5103,263.5047,263.5047,5632.0
2023-02-07 13:30:00,269.76,269.76,268.81,268.81,3606.0,263.3485,263.3485,262.4211,262.4211,3606.0
2023-02-07 13:35:00,268.73,269.01,268.35,268.78,13979.0,262.343,262.6164,261.9721,262.3918,13979.0
2023-02-07 13:40:00,268.91,269.6,268.9,269.09,7502.0,262.5187,263.1923,262.509,262.6945,7502.0
2023-02-07 13:45:00,269.13,269.21,268.5,268.69,5037.0,262.7335,262.8116,262.1185,262.304,5037.0
2023-02-07 13:50:00,268.69,269.19,268.68,268.88,5178.0,262.304,262.7921,262.2942,262.4895,5178.0
2023-02-07 13:55:00,269.04,269.33,268.86,269.28,6050.0,262.6457,262.9288,262.4699,262.88,6050.0
2023-02-07 14:00:00,269.23,269.85,269.1,269.85,11335.0,262.8311,263.4364,262.7042,263.4364,11335.0
2023-02-07 14:05:00,269.91,271.07,269.8,270.84,11219.0,263.495,264.6274,263.3876,264.4029,11219.0
2023-02-07 14:10:00,270.89,271.45,270.88,271.32,4783.0,264.4517,264.9984,264.4419,264.8715,4783.0
2023-02-07 14:15:00,271.49,271.74,271.41,271.41,4167.0,265.0374,265.2815,264.9593,264.9593,4167.0
2023-02-07 14:20:00,271.3,271.57,271.05,271.56,6537.0,264.8519,265.1155,264.6079,265.1058,6537.0
2023-02-07 14:25:00,271.59,271.74,271.44,271.56,4033.0,265.1351,265.2815,264.9886,265.1058,4033.0
2023-02-07 14:30:00,271.56,272.38,271.48,272.29,8660.0,265.1058,265.9063,265.0277,265.8184,8660.0
2023-02-07 14:35:00,272.32,272.32,271.96,272.13,5490.0,265.8477,265.8477,265.4963,265.6622,5490.0
2023-02-07 14:40:00,272.12,272.63,272.06,272.16,13177.0,265.6525,266.1503,265.5939,265.6915,13177.0
2023-02-07 14:45:00,272.17,272.34,271.9,271.92,13065.0,265.7013,265.8672,265.4377,265.4572,13065.0
2023-02-07 14:50:00,272.0,272.25,271.89,272.19,9067.0,265.5353,265.7794,265.4279,265.7208,9067.0
2023-02-07 14:55:00,272.2,272.3,271.91,272.14,14004.0,265.7306,265.8282,265.4474,265.672,14004.0
2023-02-07 15:00:00,272.19,272.95,272.19,272.39,8746.0,265.7208,266.4627,265.7208,265.916,8746.0
2023-02-07 15:05:00,272.43,272.43,271.95,272.0,13285.0,265.9551,265.9551,265.4865,265.5353,13285.0
2023-02-07 15:10:00,272.05,272.38,272.04,272.17,12272.0,265.5841,265.9063,265.5744,265.7013,12272.0
2023-02-07 15:15:00,272.17,272.44,272.17,272.39,9852.0,265.7013,265.9648,265.7013,265.916,9852.0
2023-02-07 15:20:00,272.39,272.85,272.39,272.7,10358.0,265.916,266.3651,265.916,266.2187,10358.0
2023-02-07 15:25:00,272.55,272.75,272.38,272.69,16818.0,266.0722,266.2675,265.9063,266.2089,16818.0
2023-02-07 15:30:00,272.64,272.69,272.35,272.41,11704.0,266.1601,266.2089,265.877,265.9356,11704.0
2023-02-07 15:35:00,272.43,272.84,272.2,272.84,20431.0,265.9551,266.3553,265.7306,266.3553,20431.0
2023-02-07 15:40:00,272.75,273.08,272.75,272.96,16617.0,266.2675,266.5896,266.2675,266.4725,16617.0
2023-02-07 15:45:00,272.94,273.5,272.77,273.38,36523.0,266.453,266.9997,266.287,266.8825,36523.0
2023-02-07 15:50:00,273.52,273.72,273.28,273.34,48099.0,267.0192,267.2144,266.7849,266.8435,48099.0
2023-02-07 15:55:00,273.34,273.34,272.2,272.33,92220.0,266.8435,266.8435,265.7306,265.8575,92220.0
2023-02-08 09:30:00,271.07,271.57,270.53,271.38,11918.0,264.6274,265.1155,264.1002,264.93,11918.0
2023-02-08 09:35:00,271.98,272.0,270.89,271.73,7553.0,265.5158,265.5353,264.4517,265.2717,7553.0
2023-02-08 09:40:00,271.73,272.3,271.53,271.71,6101.0,265.2717,265.8282,265.0765,265.2522,6101.0
2023-02-08 09:45:00,271.82,272.34,271.14,271.5,4481.0,265.3596,265.8672,264.6957,265.0472,4481.0
2023-02-08 09:50:00,271.48,272.37,271.27,272.37,5522.0,265.0277,265.8965,264.8227,265.8965,5522.0
2023-02-08 09:55:00,272.37,272.87,272.32,272.8,5006.0,265.8965,266.3846,265.8477,266.3163,5006.0
2023-02-08 10:00:00,272.74,272.74,272.05,272.06,9662.0,266.2577,266.2577,265.5841,265.5939,9662.0
2023-02-08 10:05:00,272.19,272.19,271.63,271.73,7051.0,265.7208,265.7208,265.1741,265.2717,7051.0
2023-02-08 10:10:00,271.64,271.87,271.37,271.77,3368.0,265.1839,265.4084,264.9203,265.3108,3368.0
2023-02-08 10:15:00,271.82,272.36,271.82,272.18,4496.0,265.3596,265.8867,265.3596,265.711,4496.0
2023-02-08 10:20:00,272.24,272.24,271.62,271.68,1855.0,265.7696,265.7696,265.1643,265.2229,1855.0
2023-02-08 10:25:00,271.64,271.92,271.55,271.57,2858.0,265.1839,265.4572,265.096,265.1155,2858.0
2023-02-08 10:30:00,271.57,271.63,270.96,270.96,11566.0,265.1155,265.1741,264.52,264.52,11566.0
2023-02-08 10:35:00,270.99,271.29,270.69,271.21,7403.0,264.5493,264.8422,264.2564,264.7641,7403.0
2023-02-08 10:40:00,271.38,271.56,271.11,271.53,3236.0,264.93,265.1058,264.6665,265.0765,3236.0
2023-02-08 10:45:00,271.54,271.73,271.45,271.52,2494.0,265.0862,265.2717,264.9984,265.0667,2494.0
2023-02-08 10:50:00,271.68,271.7,271.39,271.69,2980.0,265.2229,265.2424,264.9398,265.2327,2980.0
2023-02-08 10:55:00,271.6,271.96,271.52,271.96,2460.0,265.1448,265.4963,265.0667,265.4963,2460.0
2023-02-08 11:00:00,271.82,271.83,271.23,271.32,16819.0,265.3596,265.3693,264.7836,264.8715,16819.0
2023-02-08 11:05:00,271.31,271.44,271.19,271.35,2875.0,264.8617,264.9886,264.7446,264.9008,2875.0
2023-02-08 11:10:00,271.43,271.6,271.31,271.44,3179.0,264.9789,265.1448,264.8617,264.9886,3179.0
2023-02-08 11:15:00,271.31,271.5,271.27,271.5,3200.0,264.8617,265.0472,264.8227,265.0472,3200.0
2023-02-08 11:20:00,271.74,271.81,271.02,271.09,3916.0,265.2815,265.3498,264.5786,264.6469,3916.0
2023-02-08 11:25:00,271.09,271.1,270.49,270.9,7327.0,264.6469,264.6567,264.0612,264.4614,7327.0
2023-02-08 11:30:00,270.81,271.17,270.74,270.8,2644.0,264.3736,264.725,264.3053,264.3638,2644.0
2023-02-08 11:35:00,270.88,271.42,270.88,271.42,1411.0,264.4419,264.9691,264.4419,264.9691,1411.0
2023-02-08 11:40:00,271.34,271.37,270.94,271.05,2749.0,264.891,264.9203,264.5005,264.6079,2749.0
2023-02-08 11:45:00,271.11,271.22,270.79,270.81,4465.0,264.6665,264.7738,264.3541,264.3736,4465.0
2023-02-08 11:50:00,270.89,270.91,270.5,270.56,5658.0,264.4517,264.4712,264.071,264.1295,5658.0
2023-02-08 11:55:00,270.68,271.28,270.62,270.97,8592.0,264.2467,264.8324,264.1881,264.5298,8592.0
2023-02-08 12:00:00,271.01,271.01,270.53,270.65,5599.0,264.5688,264.5688,264.1002,264.2174,5599.0
2023-02-08 12:05:00,270.46,270.74,270.46,270.56,3850.0,264.0319,264.3053,264.0319,264.1295,3850.0
2023-02-08 12:10:00,270.52,270.63,270.25,270.34,4481.0,264.0905,264.1979,263.8269,263.9148,4481.0
2023-02-08 12:15:00,270.16,270.16,269.88,269.96,18772.0,263.739,263.739,263.4657,263.5438,18772.0
2023-02-08 12:20:00,270.0,270.48,269.94,270.27,11619.0,263.5828,264.0514,263.5243,263.8464,11619.0
2023-02-08 12:25:00,270.17,270.31,270.11,270.23,6184.0,263.7488,263.8855,263.6902,263.8074,6184.0
2023-02-08 12:30:00,270.17,270.48,270.11,270.13,8480.0,263.7488,264.0514,263.6902,263.7098,8480.0
2023-02-08 12:35:00,270.04,270.18,269.72,269.72,5258.0,263.6219,263.7586,263.3095,263.3095,5258.0
2023-02-08 12:40:00,269.72,269.75,269.53,269.72,3894.0,263.3095,263.3388,263.124,263.3095,3894.0
2023-02-08 12:45:00,269.73,270.04,269.63,269.96,8914.0,263.3193,263.6219,263.2216,263.5438,8914.0
2023-02-08 12:50:00,270.05,270.19,269.99,269.99,3770.0,263.6317,263.7683,263.5731,263.5731,3770.0
2023-02-08 12:55:00,270.0,270.24,269.89,270.2,183972.0,263.5828,263.8171,263.4755,263.7781,183972.0
2023-02-08 13:00:00,270.28,270.35,270.1,270.24,9833.0,263.8562,263.9245,263.6805,263.8171,9833.0
2023-02-08 13:05:00,270.25,270.25,269.85,269.85,10798.0,263.8269,263.8269,263.4364,263.4364,10798.0
2023-02-08 13:10:00,269.88,269.88,269.75,269.82,6340.0,263.4657,263.4657,263.3388,263.4071,6340.0
2023-02-08 13:15:00,269.81,270.07,269.78,269.87,5392.0,263.3974,263.6512,263.3681,263.4559,5392.0
2023-02-08 13:20:00,269.88,270.45,269.87,270.24,4846.0,263.4657,264.0221,263.4559,263.8171,4846.0
2023-02-08 13:25:00,270.25,270.38,269.52,269.52,6279.0,263.8269,263.9538,263.1142,263.1142,6279.0
2023-02-08 13:30:00,269.5,269.65,269.3,269.5,3805.0,263.0947,263.2412,262.8995,263.0947,3805.0
2023-02-08 13:35:00,269.5,269.83,269.41,269.46,3746.0,263.0947,263.4169,263.0069,263.0557,3746.0
2023-02-08 13:40:00,269.51,269.51,269.31,269.33,2682.0,263.1045,263.1045,262.9092,262.9288,2682.0
2023-02-08 13:45:00,269.31,269.4,269.03,269.03,7761.0,262.9092,262.9971,262.6359,262.6359,7761.0
2023-02-08 13:50:00,269.04,269.2,268.77,268.77,3424.0,262.6457,262.8019,262.3821,262.3821,3424.0
2023-02-08 13:55:00,268.81,269.24,268.81,269.24,4710.0,262.4211,262.8409,262.4211,262.8409,4710.0
2023-02-08 14:00:00,269.21,269.21,268.59,268.8,9959.0,262.8116,262.8116,262.2064,262.4114,9959.0
2023-02-08 14:05:00,268.92,269.1,268.77,269.1,5037.0,262.5285,262.7042,262.3821,262.7042,5037.0
2023-02-08 14:10:00,269.15,269.43,269.04,269.28,3700.0,262.753,263.0264,262.6457,262.88,3700.0
2023-02-08 14:15:00,269.26,269.58,269.2,269.44,7652.0,262.8604,263.1728,262.8019,263.0362,7652.0
2023-02-08 14:20:00,269.36,269.36,269.12,269.2,3074.0,262.9581,262.9581,262.7238,262.8019,3074.0
2023-02-08 14:25:00,269.1,269.1,268.61,268.64,4576.0,262.7042,262.7042,262.2259,262.2552,4576.0
2023-02-08 14:30:00,268.73,268.77,268.44,268.73,6981.0,262.343,262.3821,262.0599,262.343,6981.0
2023-02-08 14:35:00,268.68,269.16,268.68,268.96,11336.0,262.2942,262.7628,262.2942,262.5676,11336.0
2023-02-08 14:40:00,269.04,269.07,268.56,268.91,7421.0,262.6457,262.6749,262.1771,262.5187,7421.0
2023-02-08 14:45:00,268.77,268.78,268.55,268.77,7837.0,262.3821,262.3918,262.1673,262.3821,7837.0
2023-02-08 14:50:00,268.78,269.03,268.66,268.77,2700.0,262.3918,262.6359,262.2747,262.3821,2700.0
2023-02-08 14:55:00,268.82,269.31,268.67,269.11,9770.0,262.4309,262.9092,262.2845,262.714,9770.0
2023-02-08 15:00:00,269.09,269.1,268.59,268.59,2548.0,262.6945,262.7042,262.2064,262.2064,2548.0
2023-02-08 15:05:00,268.54,268.63,268.23,268.48,8445.0,262.1575,262.2454,261.8549,262.099,8445.0
2023-02-08 15:10:00,268.46,268.54,267.94,268.07,6143.0,262.0794,262.1575,261.5718,261.6987,6143.0
2023-02-08 15:15:00,268.09,268.31,267.7,267.7,22437.0,261.7182,261.933,261.3375,261.3375,22437.0
2023-02-08 15:20:00,267.66,268.27,267.66,268.06,7610.0,261.2985,261.894,261.2985,261.6889,7610.0
2023-02-08 15:25:00,268.15,268.36,267.98,268.04,5970.0,261.7768,261.9818,261.6109,261.6694,5970.0
2023-02-08 15:30:00,267.99,268.17,267.61,267.69,13409.0,261.6206,261.7963,261.2496,261.3277,13409.0
2023-02-08 15:35:00,267.69,268.03,267.69,268.03,10382.0,261.3277,261.6597,261.3277,261.6597,10382.0
2023-02-08 15:40:00,268.04,268.14,267.86,268.06,14414.0,261.6694,261.767,261.4937,261.6889,14414.0
2023-02-08 15:45:00,268.06,268.07,267.62,267.7,11275.0,261.6889,261.6987,261.2594,261.3375,11275.0
2023-02-08 15:50:00,267.75,268.46,267.75,268.25,43517.0,261.3863,262.0794,261.3863,261.8744,43517.0
2023-02-08 15:55:00,268.33,268.51,268.1,268.5,53202.0,261.9525,262.1283,261.728,262.1185,53202.0
2023-02-09 09:30:00,269.6,269.95,268.11,268.23,14748.0,263.1923,263.534,261.7378,261.8549,14748.0
2023-02-09 09:35:00,268.48,269.06,267.5,268.51,10697.0,262.099,262.6652,261.1423,262.1283,10697.0
2023-02-09 09:40:00,268.88,269.7,268.88,269.66,11971.0,262.4895,263.29,262.4895,263.2509,11971.0
2023-02-09 09:45:00,269.43,269.76,269.01,269.02,13527.0,263.0264,263.3485,262.6164,262.6261,13527.0
2023-02-09 09:50:00,269.14,269.65,268.6,268.77,11084.0,262.7433,263.2412,262.2161,262.3821,11084.0
2023-02-09 09:55:00,268.9,269.01,268.15,268.6,6297.0,262.509,262.6164,261.7768,262.2161,6297.0
2023-02-09 10:00:00,268.6,269.1,268.2,268.47,8293.0,262.2161,262.7042,261.8256,262.0892,8293.0
2023-02-09 10:05:00,268.51,268.89,268.31,268.46,5444.0,262.1283,262.4992,261.933,262.0794,5444.0
2023-02-09 10:10:00,268.17,268.58,268.04,268.36,3204.0,261.7963,262.1966,261.6694,261.9818,3204.0
2023-02-09 10:15:00,268.5,268.51,267.96,268.03,3260.0,262.1185,262.1283,261.5913,261.6597,3260.0
2023-02-09 10:20:00,268.07,268.23,267.5,267.59,5526.0,261.6987,261.8549,261.1423,261.2301,5526.0
2023-02-09 10:25:00,267.47,267.55,266.72,267.09,4992.0,261.113,261.1911,260.3808,260.742,4992.0
2023-02-09 10:30:00,266.95,266.96,266.33,266.39,12190.0,260.6053,260.6151,260.0001,260.0586,12190.0
2023-02-09 10:35:00,266.39,267.21,266.32,267.17,24621.0,260.0586,260.8592,259.9903,260.8201,24621.0
2023-02-09 10:40:00,267.06,267.35,266.89,267.04,5129.0,260.7127,260.9958,260.5468,260.6932,5129.0
2023-02-09 10:45:00,266.89,267.79,266.76,267.78,5124.0,260.5468,261.4254,260.4198,261.4156,5124.0
2023-02-09 10:50:00,267.82,268.01,267.43,267.8,3200.0,261.4547,261.6401,261.0739,261.4351,3200.0
2023-02-09 10:55:00,267.95,268.29,267.94,268.04,2542.0,261.5816,261.9135,261.5718,261.6694,2542.0
2023-02-09 11:00:00,267.91,268.02,267.13,267.45,4402.0,261.5425,261.6499,260.7811,261.0934,4402.0
2023-02-09 11:05:00,267.44,267.64,267.22,267.22,5468.0,261.0837,261.2789,260.8689,260.8689,5468.0
2023-02-09 11:10:00,267.08,267.63,267.05,267.41,4716.0,260.7322,261.2692,260.703,261.0544,4716.0
2023-02-09 11:15:00,267.3,267.34,266.98,267.0,2755.0,260.947,260.9861,260.6346,260.6541,2755.0
2023-02-09 11:20:00,266.95,266.95,266.41,266.46,4375.0,260.6053,260.6053,260.0782,260.127,4375.0
2023-02-09 11:25:00,266.5,266.69,266.39,266.54,3100.0,260.166,260.3515,260.0586,260.2051,3100.0
2023-02-09 11:30:00,266.6,266.74,266.28,266.46,3724.0,260.2636,260.4003,259.9513,260.127,3724.0
2023-02-09 11:35:00,266.44,266.72,266.18,266.51,3911.0,260.1075,260.3808,259.8536,260.1758,3911.0
2023-02-09 11:40:00,266.46,266.59,266.23,266.56,2442.0,260.127,260.2539,259.9024,260.2246,2442.0
2023-02-09 11:45:00,266.48,266.48,266.12,266.32,1528.0,260.1465,260.1465,259.7951,259.9903,1528.0
2023-02-09 11:50:00,266.32,266.58,266.32,266.46,5568.0,259.9903,260.2441,259.9903,260.127,5568.0
2023-02-09 11:55:00,266.44,266.86,266.28,266.68,2663.0,260.1075,260.5175,259.9513,260.3417,2663.0
2023-02-09 12:00:00,266.75,266.79,266.56,266.65,2338.0,260.4101,260.4491,260.2246,260.3125,2338.0
2023-02-09 12:05:00,266.76,266.86,266.39,266.57,2657.0,260.4198,260.5175,260.0586,260.2344,2657.0
2023-02-09 12:10:00,266.63,267.3,266.62,267.08,5792.0,260.2929,260.947,260.2832,260.7322,5792.0
2023-02-09 12:15:00,266.89,267.04,266.47,266.97,3504.0,260.5468,260.6932,260.1367,260.6249,3504.0
2023-02-09 12:20:00,266.97,267.2,266.68,266.83,3483.0,260.6249,260.8494,260.3417,260.4882,3483.0
2023-02-09 12:25:00,266.69,266.7,266.1,266.27,3957.0,260.3515,260.3613,259.7755,259.9415,3957.0
2023-02-09 12:30:00,266.3,266.3,265.54,265.58,2996.0,259.9708,259.9708,259.2288,259.2679,2996.0
2023-02-09 12:35:00,265.47,265.69,265.31,265.64,7931.0,259.1605,259.3753,259.0043,259.3265,7931.0
2023-02-09 12:40:00,265.64,265.83,265.51,265.65,2786.0,259.3265,259.5119,259.1996,259.3362,2786.0
2023-02-09 12:45:00,265.54,265.54,265.12,265.21,8826.0,259.2288,259.2288,258.8188,258.9067,8826.0
2023-02-09 12:50:00,265.29,265.43,265.26,265.32,2500.0,258.9848,259.1215,258.9555,259.0141,2500.0
2023-02-09 12:55:00,265.25,265.94,265.1,265.74,5584.0,258.9457,259.6193,258.7993,259.4241,5584.0
2023-02-09 13:00:00,265.75,265.75,265.48,265.48,2970.0,259.4339,259.4339,259.1703,259.1703,2970.0
2023-02-09 13:05:00,265.47,265.83,265.4,265.83,2709.0,259.1605,259.5119,259.0922,259.5119,2709.0
2023-02-09 13:10:00,265.94,266.06,265.79,265.8,1800.0,259.6193,259.7365,259.4729,259.4827,1800.0
2023-02-09 13:15:00,265.94,265.94,265.79,265.82,2298.0,259.6193,259.6193,259.4729,259.5022,2298.0
2023-02-09 13:20:00,265.73,265.85,265.68,265.83,3926.0,259.4143,259.5315,259.3655,259.5119,3926.0
2023-02-09 13:25:00,265.88,266.07,265.54,265.63,6103.0,259.5608,259.7462,259.2288,259.3167,6103.0
2023-02-09 13:30:00,265.53,265.73,265.42,265.73,4519.0,259.2191,259.4143,259.1117,259.4143,4519.0
2023-02-09 13:35:00,265.62,265.62,265.29,265.53,4153.0,259.3069,259.3069,258.9848,259.2191,4153.0
2023-02-09 13:40:00,265.48,265.52,265.25,265.51,3900.0,259.1703,259.2093,258.9457,259.1996,3900.0
2023-02-09 13:45:00,265.49,265.61,265.1,265.51,16016.0,259.18,259.2972,258.7993,259.1996,16016.0
2023-02-09 13:50:00,265.51,265.78,265.43,265.55,12399.0,259.1996,259.4631,259.1215,259.2386,12399.0
2023-02-09 13:55:00,265.55,265.55,265.12,265.29,4134.0,259.2386,259.2386,258.8188,258.9848,4134.0
2023-02-09 14:00:00,265.32,265.39,264.75,264.81,8497.0,259.0141,259.0824,258.4576,258.5162,8497.0
2023-02-09 14:05:00,264.8,265.06,264.79,265.03,6498.0,258.5064,258.7603,258.4967,258.731,6498.0
2023-02-09 14:10:00,264.86,264.86,264.52,264.58,3945.0,258.565,258.565,258.2331,258.2917,3945.0
2023-02-09 14:15:00,264.6,264.65,264.31,264.44,2970.0,258.3112,258.36,258.0281,258.155,2970.0
2023-02-09 14:20:00,264.47,264.63,264.18,264.31,4163.0,258.1843,258.3405,257.9012,258.0281,4163.0
2023-02-09 14:25:00,264.38,264.58,264.33,264.5,2120.0,258.0964,258.2917,258.0476,258.2136,2120.0
2023-02-09 14:30:00,264.49,264.74,264.33,264.34,4610.0,258.2038,258.4479,258.0476,258.0574,4610.0
2023-02-09 14:35:00,264.41,264.71,264.4,264.64,2573.0,258.1257,258.4186,258.1159,258.3502,2573.0
2023-02-09 14:40:00,264.55,264.97,264.55,264.86,3009.0,258.2624,258.6724,258.2624,258.565,3009.0
2023-02-09 14:45:00,264.99,265.33,264.74,265.33,4828.0,258.6919,259.0238,258.4479,259.0238,4828.0
2023-02-09 14:50:00,265.23,265.3,264.99,265.09,6607.0,258.9262,258.9945,258.6919,258.7895,6607.0
2023-02-09 14:55:00,265.07,265.2,264.87,265.2,6592.0,258.77,258.8969,258.5748,258.8969,6592.0
2023-02-09 15:00:00,265.29,265.29,264.72,264.72,9454.0,258.9848,258.9848,258.4283,258.4283,9454.0
2023-02-09 15:05:00,264.69,265.04,264.5,265.04,5080.0,258.399,258.7407,258.2136,258.7407,5080.0
2023-02-09 15:10:00,264.97,265.05,264.56,264.57,4536.0,258.6724,258.7505,258.2721,258.2819,4536.0
2023-02-09 15:15:00,264.5,264.5,264.18,264.31,7908.0,258.2136,258.2136,257.9012,258.0281,7908.0
2023-02-09 15:20:00,264.31,264.47,264.01,264.07,4643.0,258.0281,258.1843,257.7352,257.7938,4643.0
2023-02-09 15:25:00,264.03,264.16,263.92,264.15,7623.0,257.7547,257.8816,257.6473,257.8719,7623.0
2023-02-09 15:30:00,264.08,264.08,263.37,263.37,11930.0,257.8035,257.8035,257.1104,257.1104,11930.0
2023-02-09 15:35:00,263.35,263.82,263.24,263.78,19994.0,257.0909,257.5497,256.9835,257.5107,19994.0
2023-02-09 15:40:00,263.83,263.98,263.55,263.96,9847.0,257.5595,257.7059,257.2861,257.6864,9847.0
2023-02-09 15:45:00,263.95,264.15,263.41,263.46,13627.0,257.6766,257.8719,257.1495,257.1983,13627.0
2023-02-09 15:50:00,263.53,264.79,263.47,264.79,47618.0,257.2666,258.4967,257.208,258.4967,47618.0
2023-02-09 15:55:00,264.79,264.79,264.12,264.29,85669.0,258.4967,258.4967,257.8426,258.0086,85669.0
2023-02-10 09:30:00,263.57,263.95,262.24,263.75,21383.0,257.3057,257.6766,256.0073,257.4814,21383.0
2023-02-10 09:35:00,263.95,264.25,263.29,263.29,10255.0,257.6766,257.9695,257.0323,257.0323,10255.0
2023-02-10 09:40:00,262.94,263.92,262.88,263.79,4250.0,256.6906,257.6473,256.6321,257.5204,4250.0
2023-02-10 09:45:00,263.88,264.28,263.5,264.0,10101.0,257.6083,257.9988,257.2373,257.7254,10101.0
2023-02-10 09:50:00,263.89,264.32,263.77,263.95,4823.0,257.6181,258.0378,257.5009,257.6766,4823.0
2023-02-10 09:55:00,263.66,264.13,263.36,263.36,12020.0,257.3935,257.8524,257.1007,257.1007,12020.0
2023-02-10 10:00:00,263.2,263.42,262.48,262.81,7759.0,256.9445,257.1592,256.2416,256.5637,7759.0
2023-02-10 10:05:00,262.92,263.33,262.91,263.01,10545.0,256.6711,257.0714,256.6614,256.759,10545.0
2023-02-10 10:10:00,263.16,264.31,263.15,264.06,11151.0,256.9054,258.0281,256.8956,257.784,11151.0
2023-02-10 10:15:00,264.06,264.42,263.59,263.73,9344.0,257.784,258.1355,257.3252,257.4619,9344.0
2023-02-10 10:20:00,263.86,264.13,263.69,263.86,4768.0,257.5888,257.8524,257.4228,257.5888,4768.0
2023-02-10 10:25:00,263.96,264.15,263.45,263.95,8331.0,257.6864,257.8719,257.1885,257.6766,8331.0
2023-02-10 10:30:00,263.88,264.49,263.83,264.11,2805.0,257.6083,258.2038,257.5595,257.8328,2805.0
2023-02-10 10:35:00,263.86,264.22,263.84,264.17,5106.0,257.5888,257.9402,257.5692,257.8914,5106.0
2023-02-10 10:40:00,264.12,264.2,263.58,263.86,5710.0,257.8426,257.9207,257.3154,257.5888,5710.0
2023-02-10 10:45:00,263.89,263.89,262.94,262.94,4780.0,257.6181,257.6181,256.6906,256.6906,4780.0
2023-02-10 10:50:00,262.85,262.85,262.01,262.67,9265.0,256.6028,256.6028,255.7827,256.4271,9265.0
2023-02-10 10:55:00,262.73,262.73,261.84,262.59,12117.0,256.4856,256.4856,255.6168,256.349,12117.0
2023-02-10 11:00:00,262.56,263.18,262.55,263.12,3858.0,256.3197,256.9249,256.3099,256.8664,3858.0
2023-02-10 11:05:00,263.19,263.67,263.09,263.37,10551.0,256.9347,257.4033,256.8371,257.1104,10551.0
2023-02-10 11:10:00,263.56,263.75,263.35,263.67,6746.0,257.2959,257.4814,257.0909,257.4033,6746.0
2023-02-10 11:15:00,263.68,264.02,263.51,264.02,2303.0,257.413,257.745,257.2471,257.745,2303.0
2023-02-10 11:20:00,263.99,264.04,263.8,263.98,4278.0,257.7157,257.7645,257.5302,257.7059,4278.0
2023-02-10 11:25:00,263.96,264.0,263.47,263.55,6778.0,257.6864,257.7254,257.208,257.2861,6778.0
2023-02-10 11:30:00,263.66,263.66,263.23,263.44,3388.0,257.3935,257.3935,256.9737,257.1788,3388.0
2023-02-10 11:35:00,263.58,263.74,263.58,263.62,1323.0,257.3154,257.4716,257.3154,257.3545,1323.0
2023-02-10 11:40:00,263.6,263.85,263.52,263.56,2739.0,257.335,257.579,257.2569,257.2959,2739.0
2023-02-10 11:45:00,263.63,263.63,263.29,263.3,3763.0,257.3642,257.3642,257.0323,257.0421,3763.0
2023-02-10 11:50:00,263.41,263.43,263.25,263.29,1805.0,257.1495,257.169,256.9933,257.0323,1805.0
2023-02-10 11:55:00,263.29,263.52,263.2,263.49,5595.0,257.0323,257.2569,256.9445,257.2276,5595.0
2023-02-10 12:00:00,263.49,263.54,263.01,263.01,1692.0,257.2276,257.2764,256.759,256.759,1692.0
2023-02-10 12:05:00,263.03,263.3,263.02,263.3,2928.0,256.7785,257.0421,256.7687,257.0421,2928.0
2023-02-10 12:10:00,263.32,263.4,263.19,263.29,4354.0,257.0616,257.1397,256.9347,257.0323,4354.0
2023-02-10 12:15:00,263.31,263.45,263.3,263.3,913.0,257.0518,257.1885,257.0421,257.0421,913.0
2023-02-10 12:20:00,263.36,263.55,263.36,263.55,1619.0,257.1007,257.2861,257.1007,257.2861,1619.0
2023-02-10 12:25:00,263.56,263.68,263.52,263.66,2723.0,257.2959,257.413,257.2569,257.3935,2723.0
2023-02-10 12:30:00,263.64,264.35,263.64,264.0,5642.0,257.374,258.0671,257.374,257.7254,5642.0
2023-02-10 12:35:00,264.19,264.21,263.97,264.13,2440.0,257.9109,257.9305,257.6962,257.8524,2440.0
2023-02-10 12:40:00,264.15,264.19,263.99,264.08,1518.0,257.8719,257.9109,257.7157,257.8035,1518.0
2023-02-10 12:45:00,264.08,264.37,264.01,264.18,2607.0,257.8035,258.0867,257.7352,257.9012,2607.0
2023-02-10 12:50:00,264.02,264.14,263.8,263.97,2478.0,257.745,257.8621,257.5302,257.6962,2478.0
2023-02-10 12:55:00,263.96,264.03,263.83,263.91,1963.0,257.6864,257.7547,257.5595,257.6376,1963.0
2023-02-10 13:00:00,264.12,264.12,263.8,263.85,2075.0,257.8426,257.8426,257.5302,257.579,2075.0
2023-02-10 13:05:00,263.92,264.03,263.85,263.85,1649.0,257.6473,257.7547,257.579,257.579,1649.0
2023-02-10 13:10:00,263.85,263.85,263.73,263.84,1825.0,257.579,257.579,257.4619,257.5692,1825.0
2023-02-10 13:15:00,263.91,264.18,263.91,264.08,2469.0,257.6376,257.9012,257.6376,257.8035,2469.0
2023-02-10 13:20:00,264.09,264.4,264.09,264.4,1456.0,257.8133,258.1159,257.8133,258.1159,1456.0
2023-02-10 13:25:00,264.24,264.35,263.98,263.98,2698.0,257.9597,258.0671,257.7059,257.7059,2698.0
2023-02-10 13:30:00,264.06,264.22,264.02,264.22,5077.0,257.784,257.9402,257.745,257.9402,5077.0
2023-02-10 13:35:00,264.26,264.42,264.21,264.23,1944.0,257.9793,258.1355,257.9305,257.95,1944.0
2023-02-10 13:40:00,264.18,264.18,263.87,263.87,1781.0,257.9012,257.9012,257.5985,257.5985,1781.0
2023-02-10 13:45:00,263.83,264.01,263.77,263.98,1710.0,257.5595,257.7352,257.5009,257.7059,1710.0
2023-02-10 13:50:00,263.9,263.91,263.49,263.64,2785.0,257.6278,257.6376,257.2276,257.374,2785.0
2023-02-10 13:55:00,263.6,263.63,263.23,263.3,2498.0,257.335,257.3642,256.9737,257.0421,2498.0
2023-02-10 14:00:00,263.19,263.24,262.93,262.93,5354.0,256.9347,256.9835,256.6809,256.6809,5354.0
2023-02-10 14:05:00,263.15,263.21,263.1,263.17,1133.0,256.8956,256.9542,256.8468,256.9152,1133.0
2023-02-10 14:10:00,263.17,263.38,263.07,263.36,3343.0,256.9152,257.1202,256.8175,257.1007,3343.0
2023-02-10 14:15:00,263.37,263.46,263.13,263.36,4057.0,257.1104,257.1983,256.8761,257.1007,4057.0
2023-02-10 14:20:00,263.37,263.38,262.87,262.87,2558.0,257.1104,257.1202,256.6223,256.6223,2558.0
2023-02-10 14:25:00,262.9,263.1,262.86,262.96,4815.0,256.6516,256.8468,256.6125,256.7102,4815.0
2023-02-10 14:30:00,262.96,263.46,262.79,263.46,2400.0,256.7102,257.1983,256.5442,257.1983,2400.0
2023-02-10 14:35:00,263.34,263.88,263.33,263.64,12072.0,257.0811,257.6083,257.0714,257.374,12072.0
2023-02-10 14:40:00,263.64,263.64,263.02,263.17,6411.0,257.374,257.374,256.7687,256.9152,6411.0
2023-02-10 14:45:00,263.2,263.23,262.85,262.9,6335.0,256.9445,256.9737,256.6028,256.6516,6335.0
2023-02-10 14:50:00,262.9,263.37,262.63,263.21,16181.0,256.6516,257.1104,256.388,256.9542,16181.0
2023-02-10 14:55:00,263.22,263.44,263.21,263.36,4902.0,256.964,257.1788,256.9542,257.1007,4902.0
2023-02-10 15:00:00,263.56,263.96,263.56,263.88,4869.0,257.2959,257.6864,257.2959,257.6083,4869.0
2023-02-10 15:05:00,263.97,264.22,263.82,263.85,7302.0,257.6962,257.9402,257.5497,257.579,7302.0
2023-02-10 15:10:00,263.77,264.05,263.73,263.81,7582.0,257.5009,257.7743,257.4619,257.54,7582.0
2023-02-10 15:15:00,263.93,264.01,263.78,263.94,7538.0,257.6571,257.7352,257.5107,257.6669,7538.0
2023-02-10 15:20:00,263.94,264.0,263.72,263.79,4132.0,257.6669,257.7254,257.4521,257.5204,4132.0
2023-02-10 15:25:00,263.75,264.25,263.75,264.21,6703.0,257.4814,257.9695,257.4814,257.9305,6703.0
2023-02-10 15:30:00,264.23,264.64,264.21,264.64,11172.0,257.95,258.3502,257.9305,258.3502,11172.0
2023-02-10 15:35:00,264.63,264.68,264.33,264.63,9841.0,258.3405,258.3893,258.0476,258.3405,9841.0
2023-02-10 15:40:00,264.63,264.85,264.5,264.59,4723.0,258.3405,258.5552,258.2136,258.3014,4723.0
2023-02-10 15:45:00,264.56,264.89,264.56,264.8,7014.0,258.2721,258.5943,258.2721,258.5064,7014.0
2023-02-10 15:50:00,264.68,264.78,264.32,264.34,9460.0,258.3893,258.4869,258.0378,258.0574,9460.0
2023-02-10 15:55:00,264.38,264.45,264.22,264.43,37178.0,258.0964,258.1647,257.9402,258.1452,37178.0
2023-02-13 09:30:00,265.16,266.22,264.13,264.83,13769.0,258.8579,259.8927,257.8524,258.5357,13769.0
2023-02-13 09:35:00,264.79,265.66,264.53,265.47,3728.0,258.4967,259.346,258.2428,259.1605,3728.0
2023-02-13 09:40:00,265.67,266.37,265.56,266.07,9384.0,259.3558,260.0391,259.2484,259.7462,9384.0
2023-02-13 09:45:00,265.91,266.36,265.91,266.25,2400.0,259.59,260.0294,259.59,259.922,2400.0
2023-02-13 09:50:00,266.23,266.51,265.96,266.51,9226.0,259.9024,260.1758,259.6389,260.1758,9226.0
2023-02-13 09:55:00,266.38,266.72,266.23,266.72,4642.0,260.0489,260.3808,259.9024,260.3808,4642.0
2023-02-13 10:00:00,266.8,266.88,266.5,266.78,6080.0,260.4589,260.537,260.166,260.4394,6080.0
2023-02-13 10:05:00,266.72,266.74,266.11,266.18,5621.0,260.3808,260.4003,259.7853,259.8536,5621.0
2023-02-13 10:10:00,266.28,266.33,266.06,266.08,4405.0,259.9513,260.0001,259.7365,259.756,4405.0
2023-02-13 10:15:00,266.03,266.29,265.87,266.29,2665.0,259.7072,259.961,259.551,259.961,2665.0
2023-02-13 10:20:00,266.34,266.58,266.27,266.51,4587.0,260.0098,260.2441,259.9415,260.1758,4587.0
2023-02-13 10:25:00,266.64,266.98,266.64,266.75,6891.0,260.3027,260.6346,260.3027,260.4101,6891.0
2023-02-13 10:30:00,266.79,267.25,266.74,267.19,7393.0,260.4491,260.8982,260.4003,260.8396,7393.0
2023-02-13 10:35:00,267.19,267.45,266.85,266.85,13964.0,260.8396,261.0934,260.5077,260.5077,13964.0
2023-02-13 10:40:00,267.0,267.14,266.73,266.91,6387.0,260.6541,260.7908,260.3906,260.5663,6387.0
2023-02-13 10:45:00,266.94,267.2,266.93,266.95,4695.0,260.5956,260.8494,260.5858,260.6053,4695.0
2023-02-13 10:50:00,266.98,267.24,266.78,267.03,3836.0,260.6346,260.8884,260.4394,260.6834,3836.0
2023-02-13 10:55:00,267.06,267.16,266.92,266.98,4711.0,260.7127,260.8103,260.576,260.6346,4711.0
2023-02-13 11:00:00,267.11,267.25,266.9,266.93,6809.0,260.7615,260.8982,260.5565,260.5858,6809.0
2023-02-13 11:05:00,266.98,267.1,266.88,266.98,3520.0,260.6346,260.7518,260.537,260.6346,3520.0
2023-02-13 11:10:00,266.91,266.96,266.45,266.47,3854.0,260.5663,260.6151,260.1172,260.1367,3854.0
2023-02-13 11:15:00,266.5,266.51,266.05,266.15,4282.0,260.166,260.1758,259.7267,259.8243,4282.0
2023-02-13 11:20:00,266.17,266.27,266.02,266.23,5146.0,259.8439,259.9415,259.6974,259.9024,5146.0
2023-02-13 11:25:00,266.28,266.56,266.27,266.37,5687.0,259.9513,260.2246,259.9415,260.0391,5687.0
2023-02-13 11:30:00,266.41,266.48,266.23,266.24,4774.0,260.0782,260.1465,259.9024,259.9122,4774.0
2023-02-13 11:35:00,266.21,266.21,265.89,266.03,3808.0,259.8829,259.8829,259.5705,259.7072,3808.0
2023-02-13 11:40:00,266.18,266.37,265.86,266.3,4840.0,259.8536,260.0391,259.5412,259.9708,4840.0
2023-02-13 11:45:00,266.44,266.44,266.22,266.29,2473.0,260.1075,260.1075,259.8927,259.961,2473.0
2023-02-13 11:50:00,266.38,266.39,265.87,265.94,6748.0,260.0489,260.0586,259.551,259.6193,6748.0
2023-02-13 11:55:00,265.98,266.24,265.86,266.18,4020.0,259.6584,259.9122,259.5412,259.8536,4020.0
2023-02-13 12:00:00,266.18,266.26,265.91,265.91,4264.0,259.8536,259.9317,259.59,259.59,4264.0
2023-02-13 12:05:00,266.01,266.31,265.99,266.19,3593.0,259.6877,259.9805,259.6681,259.8634,3593.0
2023-02-13 12:10:00,266.26,266.35,265.93,266.02,4333.0,259.9317,260.0196,259.6096,259.6974,4333.0
2023-02-13 12:15:00,266.1,266.33,265.99,266.09,6299.0,259.7755,260.0001,259.6681,259.7658,6299.0
2023-02-13 12:20:00,266.15,266.27,265.99,266.23,3900.0,259.8243,259.9415,259.6681,259.9024,3900.0
2023-02-13 12:25:00,266.23,266.23,265.8,266.14,4741.0,259.9024,259.9024,259.4827,259.8146,4741.0
2023-02-13 12:30:00,266.13,266.54,266.05,266.46,5450.0,259.8048,260.2051,259.7267,260.127,5450.0
2023-02-13 12:35:00,266.47,266.57,266.34,266.46,10685.0,260.1367,260.2344,260.0098,260.127,10685.0
2023-02-13 12:40:00,266.46,266.77,266.45,266.77,3900.0,260.127,260.4296,260.1172,260.4296,3900.0
2023-02-13 12:45:00,266.78,267.03,266.77,267.03,5580.0,260.4394,260.6834,260.4296,260.6834,5580.0
2023-02-13 12:50:00,267.03,267.03,266.89,266.94,3599.0,260.6834,260.6834,260.5468,260.5956,3599.0
2023-02-13 12:55:00,266.93,266.94,266.43,266.43,5011.0,260.5858,260.5956,260.0977,260.0977,5011.0
2023-02-13 13:00:00,266.48,266.51,266.24,266.31,4411.0,260.1465,260.1758,259.9122,259.9805,4411.0
2023-02-13 13:05:00,266.29,266.3,266.01,266.24,4035.0,259.961,259.9708,259.6877,259.9122,4035.0
2023-02-13 13:10:00,266.2,266.24,265.99,266.04,2640.0,259.8732,259.9122,259.6681,259.717,2640.0
2023-02-13 13:15:00,266.04,266.17,265.97,266.12,3988.0,259.717,259.8439,259.6486,259.7951,3988.0
2023-02-13 13:20:00,266.11,266.13,265.95,265.95,3994.0,259.7853,259.8048,259.6291,259.6291,3994.0
2023-02-13 13:25:00,265.99,266.68,265.99,266.68,5393.0,259.6681,260.3417,259.6681,260.3417,5393.0
2023-02-13 13:30:00,266.69,266.84,266.45,266.45,3700.0,260.3515,260.4979,260.1172,260.1172,3700.0
2023-02-13 13:35:00,266.57,266.59,266.19,266.19,6790.0,260.2344,260.2539,259.8634,259.8634,6790.0
2023-02-13 13:40:00,266.14,266.4,266.0,266.31,5109.0,259.8146,260.0684,259.6779,259.9805,5109.0
2023-02-13 13:45:00,266.29,266.89,266.27,266.83,4560.0,259.961,260.5468,259.9415,260.4882,4560.0
2023-02-13 13:50:00,266.82,266.86,266.34,266.4,11519.0,260.4784,260.5175,260.0098,260.0684,11519.0
2023-02-13 13:55:00,266.53,266.89,266.43,266.81,6845.0,260.1953,260.5468,260.0977,260.4687,6845.0
2023-02-13 14:00:00,266.93,266.94,266.57,266.72,4074.0,260.5858,260.5956,260.2344,260.3808,4074.0
2023-02-13 14:05:00,266.79,266.87,266.41,266.58,4505.0,260.4491,260.5272,260.0782,260.2441,4505.0
2023-02-13 14:10:00,266.6,266.65,266.25,266.25,4777.0,260.2636,260.3125,259.922,259.922,4777.0
2023-02-13 14:15:00,266.25,266.35,266.09,266.27,4490.0,259.922,260.0196,259.7658,259.9415,4490.0
2023-02-13 14:20:00,266.32,266.41,266.08,266.08,3188.0,259.9903,260.0782,259.756,259.756,3188.0
2023-02-13 14:25:00,266.13,266.26,266.01,266.04,3985.0,259.8048,259.9317,259.6877,259.717,3985.0
2023-02-13 14:30:00,266.04,266.15,265.89,266.04,5918.0,259.717,259.8243,259.5705,259.717,5918.0
2023-02-13 14:35:00,266.03,266.35,266.03,266.21,5349.0,259.7072,260.0196,259.7072,259.8829,5349.0
2023-02-13 14:40:00,266.21,266.21,265.82,266.1,5271.0,259.8829,259.8829,259.5022,259.7755,5271.0
2023-02-13 14:45:00,266.1,266.11,265.81,265.85,4467.0,259.7755,259.7853,259.4924,259.5315,4467.0
2023-02-13 14:50:00,265.91,266.34,265.87,266.24,6200.0,259.59,260.0098,259.551,259.9122,6200.0
2023-02-13 14:55:00,266.3,266.31,266.04,266.11,5768.0,259.9708,259.9805,259.717,259.7853,5768.0
2023-02-13 15:00:00,266.11,266.11,265.72,266.03,5309.0,259.7853,259.7853,259.4046,259.7072,5309.0
2023-02-13 15:05:00,265.96,266.12,265.76,265.83,5387.0,259.6389,259.7951,259.4436,259.5119,5387.0
2023-02-13 15:10:00,265.87,265.93,265.71,265.73,5743.0,259.551,259.6096,259.3948,259.4143,5743.0
2023-02-13 15:15:00,265.8,265.96,265.62,265.84,7504.0,259.4827,259.6389,259.3069,259.5217,7504.0
2023-02-13 15:20:00,265.93,266.12,265.9,266.02,5051.0,259.6096,259.7951,259.5803,259.6974,5051.0
2023-02-13 15:25:00,266.08,266.28,265.91,265.93,11702.0,259.756,259.9513,259.59,259.6096,11702.0
2023-02-13 15:30:00,265.94,266.31,265.83,266.29,12308.0,259.6193,259.9805,259.5119,259.961,12308.0
2023-02-13 15:35:00,266.34,266.73,266.33,266.39,12806.0,260.0098,260.3906,260.0001,260.0586,12806.0
2023-02-13 15:40:00,266.41,266.82,266.41,266.7,12476.0,260.0782,260.4784,260.0782,260.3613,12476.0
2023-02-13 15:45:00,266.77,266.87,266.54,266.7,15380.0,260.4296,260.5272,260.2051,260.3613,15380.0
2023-02-13 15:50:00,266.69,266.82,266.52,266.8,32714.0,260.3515,260.4784,260.1856,260.4589,32714.0
2023-02-13 15:55:00,266.8,267.04,266.63,267.01,69063.0,260.4589,260.6932,260.2929,260.6639,69063.0
2023-02-14 09:30:00,265.59,267.07,265.04,265.51,13154.0,259.2777,260.7225,258.7407,259.1996,13154.0
2023-02-14 09:35:00,265.51,266.12,265.1,265.63,2904.0,259.1996,259.7951,258.7993,259.3167,2904.0
2023-02-14 09:40:00,265.8,266.75,265.79,266.75,1415.0,259.4827,260.4101,259.4729,260.4101,1415.0
2023-02-14 09:45:00,266.82,267.13,266.53,266.64,3248.0,260.4784,260.7811,260.1953,260.3027,3248.0
2023-02-14 09:50:00,266.65,267.04,266.41,266.72,3479.0,260.3125,260.6932,260.0782,260.3808,3479.0
2023-02-14 09:55:00,267.44,267.74,267.43,267.73,1200.0,261.0837,261.3766,261.0739,261.3668,1200.0
2023-02-14 10:00:00,267.54,267.85,267.48,267.67,5425.0,261.1813,261.4839,261.1227,261.3082,5425.0
2023-02-14 10:05:00,267.67,267.71,267.09,267.2,13346.0,261.3082,261.3473,260.742,260.8494,13346.0
2023-02-14 10:10:00,267.13,267.4,266.74,267.31,8159.0,260.7811,261.0446,260.4003,260.9568,8159.0
2023-02-14 10:15:00,267.36,268.83,267.35,268.46,8665.0,261.0056,262.4406,260.9958,262.0794,8665.0
2023-02-14 10:20:00,268.46,268.66,267.96,267.96,4537.0,262.0794,262.2747,261.5913,261.5913,4537.0
2023-02-14 10:25:00,267.84,267.84,266.66,266.66,4263.0,261.4742,261.4742,260.3222,260.3222,4263.0
2023-02-14 10:30:00,266.75,266.77,266.26,266.29,2370.0,260.4101,260.4296,259.9317,259.961,2370.0
2023-02-14 10:35:00,265.99,266.04,264.7,264.7,3008.0,259.6681,259.717,258.4088,258.4088,3008.0
2023-02-14 10:40:00,264.66,265.01,264.65,265.01,1100.0,258.3698,258.7114,258.36,258.7114,1100.0
2023-02-14 10:45:00,265.04,265.04,264.23,265.0,1701.0,258.7407,258.7407,257.95,258.7017,1701.0
2023-02-14 10:50:00,264.92,264.92,264.51,264.62,4536.0,258.6236,258.6236,258.2233,258.3307,4536.0
2023-02-14 10:55:00,264.69,264.87,264.49,264.84,3573.0,258.399,258.5748,258.2038,258.5455,3573.0
2023-02-14 11:00:00,264.64,265.48,264.56,265.36,6264.0,258.3502,259.1703,258.2721,259.0531,6264.0
2023-02-14 11:05:00,265.15,265.56,264.99,265.0,5065.0,258.8481,259.2484,258.6919,258.7017,5065.0
2023-02-14 11:10:00,264.99,265.17,264.83,264.9,1858.0,258.6919,258.8676,258.5357,258.6041,1858.0
2023-02-14 11:15:00,264.96,265.35,264.94,265.31,4397.0,258.6626,259.0434,258.6431,259.0043,4397.0
2023-02-14 11:20:00,265.35,265.46,265.1,265.15,7084.0,259.0434,259.1507,258.7993,258.8481,7084.0
2023-02-14 11:25:00,265.25,265.25,263.68,263.87,3600.0,258.9457,258.9457,257.413,257.5985,3600.0
2023-02-14 11:30:00,263.74,263.74,263.0,263.11,2432.0,257.4716,257.4716,256.7492,256.8566,2432.0
2023-02-14 11:35:00,263.24,263.44,263.21,263.4,2000.0,256.9835,257.1788,256.9542,257.1397,2000.0
2023-02-14 11:40:00,263.17,263.24,262.68,262.79,4200.0,256.9152,256.9835,256.4368,256.5442,4200.0
2023-02-14 11:45:00,262.79,263.37,262.66,263.29,5916.0,256.5442,257.1104,256.4173,257.0323,5916.0
2023-02-14 11:50:00,263.21,263.36,262.6,262.85,6625.0,256.9542,257.1007,256.3587,256.6028,6625.0
2023-02-14 11:55:00,262.88,263.68,262.84,263.68,8637.0,256.6321,257.413,256.593,257.413,8637.0
2023-02-14 12:00:00,263.76,264.21,263.71,264.08,5998.0,257.4911,257.9305,257.4423,257.8035,5998.0
2023-02-14 12:05:00,263.96,264.01,263.76,264.01,3470.0,257.6864,257.7352,257.4911,257.7352,3470.0
2023-02-14 12:10:00,263.92,264.27,263.89,264.2,3970.0,257.6473,257.989,257.6181,257.9207,3970.0
2023-02-14 12:15:00,264.03,264.2,263.93,263.95,1578.0,257.7547,257.9207,257.6571,257.6766,1578.0
2023-02-14 12:20:00,264.06,264.34,263.88,263.9,4482.0,257.784,258.0574,257.6083,257.6278,4482.0
2023-02-14 12:25:00,264.04,264.74,264.04,264.23,5082.0,257.7645,258.4479,257.7645,257.95,5082.0
2023-02-14 12:30:00,264.1,264.49,263.95,264.33,2832.0,257.8231,258.2038,257.6766,258.0476,2832.0
2023-02-14 12:35:00,264.32,264.47,264.08,264.16,6060.0,258.0378,258.1843,257.8035,257.8816,6060.0
2023-02-14 12:40:00,264.19,264.62,264.19,264.45,5769.0,257.9109,258.3307,257.9109,258.1647,5769.0
2023-02-14 12:45:00,264.46,264.8,264.35,264.8,2938.0,258.1745,258.5064,258.0671,258.5064,2938.0
2023-02-14 12:50:00,264.55,264.58,264.29,264.45,3105.0,258.2624,258.2917,258.0086,258.1647,3105.0
2023-02-14 12:55:00,264.46,264.93,264.45,264.64,3674.0,258.1745,258.6333,258.1647,258.3502,3674.0
2023-02-14 13:00:00,264.72,265.7,264.64,265.67,3831.0,258.4283,259.385,258.3502,259.3558,3831.0
2023-02-14 13:05:00,265.51,265.79,265.45,265.55,6742.0,259.1996,259.4729,259.141,259.2386,6742.0
2023-02-14 13:10:00,265.56,265.56,265.28,265.53,4777.0,259.2484,259.2484,258.975,259.2191,4777.0
2023-02-14 13:15:00,265.56,265.89,265.45,265.45,2623.0,259.2484,259.5705,259.141,259.141,2623.0
2023-02-14 13:20:00,265.59,265.61,265.17,265.24,1911.0,259.2777,259.2972,258.8676,258.936,1911.0
2023-02-14 13:25:00,265.23,265.24,265.04,265.12,1898.0,258.9262,258.936,258.7407,258.8188,1898.0
2023-02-14 13:30:00,264.98,265.61,264.81,265.61,6818.0,258.6822,259.2972,258.5162,259.2972,6818.0
2023-02-14 13:35:00,265.62,265.62,265.35,265.35,6837.0,259.3069,259.3069,259.0434,259.0434,6837.0
2023-02-14 13:40:00,265.29,265.34,264.69,264.72,2168.0,258.9848,259.0336,258.399,258.4283,2168.0
2023-02-14 13:45:00,264.73,265.18,264.72,265.18,2801.0,258.4381,258.8774,258.4283,258.8774,2801.0
2023-02-14 13:50:00,265.15,265.23,265.04,265.13,2800.0,258.8481,258.9262,258.7407,258.8286,2800.0
2023-02-14 13:55:00,265.11,265.11,264.69,264.74,2983.0,258.8091,258.8091,258.399,258.4479,2983.0
2023-02-14 14:00:00,264.74,265.13,264.65,264.92,5265.0,258.4479,258.8286,258.36,258.6236,5265.0
2023-02-14 14:05:00,264.9,264.9,264.06,264.17,5068.0,258.6041,258.6041,257.784,257.8914,5068.0
2023-02-14 14:10:00,264.31,264.41,264.11,264.17,3021.0,258.0281,258.1257,257.8328,257.8914,3021.0
2023-02-14 14:15:00,264.31,264.62,264.29,264.53,3523.0,258.0281,258.3307,258.0086,258.2428,3523.0
2023-02-14 14:20:00,264.48,264.56,264.4,264.5,4139.0,258.194,258.2721,258.1159,258.2136,4139.0
2023-02-14 14:25:00,264.51,264.6,264.33,264.39,7566.0,258.2233,258.3112,258.0476,258.1062,7566.0
2023-02-14 14:30:00,264.4,265.86,264.39,265.85,20991.0,258.1159,259.5412,258.1062,259.5315,20991.0
2023-02-14 14:35:00,265.87,265.91,265.46,265.46,4810.0,259.551,259.59,259.1507,259.1507,4810.0
2023-02-14 14:40:00,265.55,265.63,265.29,265.38,1696.0,259.2386,259.3167,258.9848,259.0726,1696.0
2023-02-14 14:45:00,265.37,265.39,265.08,265.18,3437.0,259.0629,259.0824,258.7798,258.8774,3437.0
2023-02-14 14:50:00,265.21,265.34,265.06,265.09,3056.0,258.9067,259.0336,258.7603,258.7895,3056.0
2023-02-14 14:55:00,265.09,265.22,264.97,265.09,3437.0,258.7895,258.9164,258.6724,258.7895,3437.0
2023-02-14 15:00:00,265.18,265.33,264.97,264.97,2872.0,258.8774,259.0238,258.6724,258.6724,2872.0
2023-02-14 15:05:00,264.96,265.0,264.75,264.83,3051.0,258.6626,258.7017,258.4576,258.5357,3051.0
2023-02-14 15:10:00,264.73,265.2,264.62,265.2,9674.0,258.4381,258.8969,258.3307,258.8969,9674.0
2023-02-14 15:15:00,265.1,265.16,264.81,265.16,5152.0,258.7993,258.8579,258.5162,258.8579,5152.0
2023-02-14 15:20:00,265.23,265.38,265.04,265.34,2070.0,258.9262,259.0726,258.7407,259.0336,2070.0
2023-02-14 15:25:00,265.29,265.31,264.89,264.89,3357.0,258.9848,259.0043,258.5943,258.5943,3357.0
2023-02-14 15:30:00,264.76,264.99,264.67,264.81,6861.0,258.4674,258.6919,258.3795,258.5162,6861.0
2023-02-14 15:35:00,264.91,265.02,264.6,264.91,6634.0,258.6138,258.7212,258.3112,258.6138,6634.0
2023-02-14 15:40:00,264.96,265.66,264.95,265.45,10512.0,258.6626,259.346,258.6529,259.141,10512.0
2023-02-14 15:45:00,265.44,265.44,264.95,265.27,10370.0,259.1312,259.1312,258.6529,258.9653,10370.0
2023-02-14 15:50:00,265.21,265.41,264.83,265.37,20120.0,258.9067,259.1019,258.5357,259.0629,20120.0
2023-02-14 15:55:00,265.45,265.64,264.52,264.73,45477.0,259.141,259.3265,258.2331,258.4381,45477.0
2023-02-15 09:30:00,262.74,264.43,262.16,262.7,27416.0,256.4954,258.1452,255.9292,256.4563,27416.0
2023-02-15 09:35:00,262.72,263.18,262.32,262.71,12681.0,256.4759,256.9249,256.0854,256.4661,12681.0
2023-02-15 09:40:00,262.71,263.24,262.59,263.24,12786.0,256.4661,256.9835,256.349,256.9835,12786.0
2023-02-15 09:45:00,262.95,263.21,262.89,263.21,400.0,256.7004,256.9542,256.6418,256.9542,400.0
2023-02-15 09:50:00,263.43,263.87,263.18,263.85,5808.0,257.169,257.5985,256.9249,257.579,5808.0
2023-02-15 09:55:00,264.38,264.43,263.92,263.92,5402.0,258.0964,258.1452,257.6473,257.6473,5402.0
2023-02-15 10:00:00,263.77,264.38,263.77,263.91,2536.0,257.5009,258.0964,257.5009,257.6376,2536.0
2023-02-15 10:05:00,264.18,264.18,263.5,263.63,4487.0,257.9012,257.9012,257.2373,257.3642,4487.0
2023-02-15 10:10:00,263.52,263.76,263.18,263.73,2746.0,257.2569,257.4911,256.9249,257.4619,2746.0
2023-02-15 10:15:00,263.95,264.65,263.9,264.52,2690.0,257.6766,258.36,257.6278,258.2331,2690.0
2023-02-15 10:20:00,264.61,264.61,263.74,263.85,3568.0,258.3209,258.3209,257.4716,257.579,3568.0
2023-02-15 10:25:00,263.79,264.1,263.78,264.09,2776.0,257.5204,257.8231,257.5107,257.8133,2776.0
2023-02-15 10:30:00,264.13,264.53,264.01,264.37,5795.0,257.8524,258.2428,257.7352,258.0867,5795.0
2023-02-15 10:35:00,264.3,264.58,264.3,264.45,1925.0,258.0183,258.2917,258.0183,258.1647,1925.0
2023-02-15 10:40:00,264.25,264.4,263.87,264.14,10660.0,257.9695,258.1159,257.5985,257.8621,10660.0
2023-02-15 10:45:00,264.01,264.14,263.78,263.98,7208.0,257.7352,257.8621,257.5107,257.7059,7208.0
2023-02-15 10:50:00,263.79,264.27,263.78,264.14,2332.0,257.5204,257.989,257.5107,257.8621,2332.0
2023-02-15 10:55:00,264.14,264.23,263.74,263.94,3432.0,257.8621,257.95,257.4716,257.6669,3432.0
2023-02-15 11:00:00,263.88,264.58,263.88,264.58,1365.0,257.6083,258.2917,257.6083,258.2917,1365.0
2023-02-15 11:05:00,264.51,265.04,264.46,265.0,4547.0,258.2233,258.7407,258.1745,258.7017,4547.0
2023-02-15 11:10:00,265.04,265.11,264.79,264.96,1938.0,258.7407,258.8091,258.4967,258.6626,1938.0
2023-02-15 11:15:00,264.99,264.99,264.78,264.87,1335.0,258.6919,258.6919,258.4869,258.5748,1335.0
2023-02-15 11:20:00,264.93,264.99,264.86,264.99,487.0,258.6333,258.6919,258.565,258.6919,487.0
2023-02-15 11:25:00,265.02,265.34,264.93,265.19,2086.0,258.7212,259.0336,258.6333,258.8872,2086.0
2023-02-15 11:30:00,265.27,265.35,264.52,264.64,3218.0,258.9653,259.0434,258.2331,258.3502,3218.0
2023-02-15 11:35:00,264.62,264.79,264.6,264.6,3170.0,258.3307,258.4967,258.3112,258.3112,3170.0
2023-02-15 11:40:00,264.8,264.98,264.7,264.71,4049.0,258.5064,258.6822,258.4088,258.4186,4049.0
2023-02-15 11:45:00,264.73,265.06,264.73,265.05,2512.0,258.4381,258.7603,258.4381,258.7505,2512.0
2023-02-15 11:50:00,264.99,265.29,264.99,265.06,1886.0,258.6919,258.9848,258.6919,258.7603,1886.0
2023-02-15 11:55:00,265.17,265.29,265.12,265.25,1296.0,258.8676,258.9848,258.8188,258.9457,1296.0
2023-02-15 12:00:00,265.18,265.18,264.99,264.99,1456.0,258.8774,258.8774,258.6919,258.6919,1456.0
2023-02-15 12:05:00,264.93,264.93,264.5,264.63,2148.0,258.6333,258.6333,258.2136,258.3405,2148.0
2023-02-15 12:10:00,264.72,264.79,264.56,264.56,2677.0,258.4283,258.4967,258.2721,258.2721,2677.0
2023-02-15 12:15:00,264.49,264.69,264.42,264.43,900.0,258.2038,258.399,258.1355,258.1452,900.0
2023-02-15 12:20:00,264.42,264.56,264.42,264.55,1737.0,258.1355,258.2721,258.1355,258.2624,1737.0
2023-02-15 12:25:00,264.45,264.55,264.19,264.4,2145.0,258.1647,258.2624,257.9109,258.1159,2145.0
2023-02-15 12:30:00,264.29,264.4,264.29,264.4,632.0,258.0086,258.1159,258.0086,258.1159,632.0
2023-02-15 12:35:00,264.53,264.53,264.21,264.41,2678.0,258.2428,258.2428,257.9305,258.1257,2678.0
2023-02-15 12:40:00,264.38,264.65,264.38,264.64,883.0,258.0964,258.36,258.0964,258.3502,883.0
2023-02-15 12:45:00,264.69,264.88,264.62,264.88,1437.0,258.399,258.5845,258.3307,258.5845,1437.0
2023-02-15 12:50:00,264.87,265.03,264.87,265.03,1109.0,258.5748,258.731,258.5748,258.731,1109.0
2023-02-15 12:55:00,265.01,265.03,264.87,264.87,4451.0,258.7114,258.731,258.5748,258.5748,4451.0
2023-02-15 13:00:00,265.04,265.31,265.0,265.14,3030.0,258.7407,259.0043,258.7017,258.8383,3030.0
2023-02-15 13:05:00,265.06,265.19,264.76,265.19,1663.0,258.7603,258.8872,258.4674,258.8872,1663.0
2023-02-15 13:10:00,265.35,265.52,265.25,265.35,2078.0,259.0434,259.2093,258.9457,259.0434,2078.0
2023-02-15 13:15:00,265.42,265.42,265.24,265.41,2191.0,259.1117,259.1117,258.936,259.1019,2191.0
2023-02-15 13:20:00,265.38,265.73,265.38,265.73,8836.0,259.0726,259.4143,259.0726,259.4143,8836.0
2023-02-15 13:25:00,265.73,265.76,265.51,265.6,4879.0,259.4143,259.4436,259.1996,259.2874,4879.0
2023-02-15 13:30:00,265.55,265.63,265.4,265.63,2001.0,259.2386,259.3167,259.0922,259.3167,2001.0
2023-02-15 13:35:00,265.61,265.61,265.38,265.38,1100.0,259.2972,259.2972,259.0726,259.0726,1100.0
2023-02-15 13:40:00,265.42,265.59,265.31,265.4,5482.0,259.1117,259.2777,259.0043,259.0922,5482.0
2023-02-15 13:45:00,265.39,265.41,265.23,265.35,3103.0,259.0824,259.1019,258.9262,259.0434,3103.0
2023-02-15 13:50:00,265.39,265.62,265.29,265.62,3377.0,259.0824,259.3069,258.9848,259.3069,3377.0
2023-02-15 13:55:00,265.63,265.72,265.61,265.64,2312.0,259.3167,259.4046,259.2972,259.3265,2312.0
2023-02-15 14:00:00,265.66,265.8,265.62,265.72,1505.0,259.346,259.4827,259.3069,259.4046,1505.0
2023-02-15 14:05:00,265.64,265.78,265.54,265.6,3762.0,259.3265,259.4631,259.2288,259.2874,3762.0
2023-02-15 14:10:00,265.54,265.65,265.41,265.5,2373.0,259.2288,259.3362,259.1019,259.1898,2373.0
2023-02-15 14:15:00,265.45,265.64,264.99,265.01,7291.0,259.141,259.3265,258.6919,258.7114,7291.0
2023-02-15 14:20:00,264.93,265.27,264.93,264.97,5541.0,258.6333,258.9653,258.6333,258.6724,5541.0
2023-02-15 14:25:00,265.04,265.1,264.8,265.1,4247.0,258.7407,258.7993,258.5064,258.7993,4247.0
2023-02-15 14:30:00,265.19,265.28,264.97,265.17,14622.0,258.8872,258.975,258.6724,258.8676,14622.0
2023-02-15 14:35:00,265.24,265.31,264.99,265.15,3463.0,258.936,259.0043,258.6919,258.8481,3463.0
2023-02-15 14:40:00,265.14,265.29,265.02,265.25,7106.0,258.8383,258.9848,258.7212,258.9457,7106.0
2023-02-15 14:45:00,265.27,265.27,265.02,265.13,4780.0,258.9653,258.9653,258.7212,258.8286,4780.0
2023-02-15 14:50:00,265.18,265.24,264.75,264.75,6328.0,258.8774,258.936,258.4576,258.4576,6328.0
2023-02-15 14:55:00,264.71,264.75,264.47,264.53,9105.0,258.4186,258.4576,258.1843,258.2428,9105.0
2023-02-15 15:00:00,264.56,264.93,264.54,264.84,6515.0,258.2721,258.6333,258.2526,258.5455,6515.0
2023-02-15 15:05:00,264.98,265.27,264.98,265.24,5266.0,258.6822,258.9653,258.6822,258.936,5266.0
2023-02-15 15:10:00,265.19,265.26,264.9,264.9,4960.0,258.8872,258.9555,258.6041,258.6041,4960.0
2023-02-15 15:15:00,264.99,265.07,264.6,264.87,8729.0,258.6919,258.77,258.3112,258.5748,8729.0
2023-02-15 15:20:00,264.87,265.08,264.79,264.93,5707.0,258.5748,258.7798,258.4967,258.6333,5707.0
2023-02-15 15:25:00,264.94,265.29,264.88,265.13,11022.0,258.6431,258.9848,258.5845,258.8286,11022.0
2023-02-15 15:30:00,265.15,265.23,264.94,265.12,9841.0,258.8481,258.9262,258.6431,258.8188,9841.0
2023-02-15 15:35:00,265.11,265.32,265.08,265.3,10548.0,258.8091,259.0141,258.7798,258.9945,10548.0
2023-02-15 15:40:00,265.26,265.36,264.94,265.04,12678.0,258.9555,259.0531,258.6431,258.7407,12678.0
2023-02-15 15:45:00,265.03,265.31,264.94,265.2,15902.0,258.731,259.0043,258.6431,258.8969,15902.0
2023-02-15 15:50:00,265.28,265.39,265.06,265.29,35196.0,258.975,259.0824,258.7603,258.9848,35196.0
2023-02-15 15:55:00,265.2,265.33,264.84,265.29,89946.0,258.8969,259.0238,258.5455,258.9848,89946.0
2023-02-16 09:30:00,261.16,261.55,259.32,261.16,27142.0,254.9529,255.3337,253.1567,254.9529,27142.0
2023-02-16 09:35:00,260.98,261.79,260.56,261.04,2942.0,254.7772,255.568,254.3672,254.8358,2942.0
2023-02-16 09:40:00,261.34,262.21,260.99,262.15,31127.0,255.1287,255.978,254.787,255.9194,31127.0
2023-02-16 09:45:00,262.07,262.23,261.47,261.63,4308.0,255.8413,255.9975,255.2556,255.4118,4308.0
2023-02-16 09:50:00,261.71,262.08,261.6,261.61,6024.0,255.4899,255.8511,255.3825,255.3922,6024.0
2023-02-16 09:55:00,261.52,261.68,261.29,261.34,13263.0,255.3044,255.4606,255.0799,255.1287,13263.0
2023-02-16 10:00:00,261.43,261.88,261.41,261.79,3102.0,255.2165,255.6558,255.197,255.568,3102.0
2023-02-16 10:05:00,262.31,262.75,262.31,262.75,1520.0,256.0756,256.5052,256.0756,256.5052,1520.0
2023-02-16 10:10:00,262.81,263.57,262.8,263.5,4235.0,256.5637,257.3057,256.554,257.2373,4235.0
2023-02-16 10:15:00,263.5,263.99,263.38,263.8,3539.0,257.2373,257.7157,257.1202,257.5302,3539.0
2023-02-16 10:20:00,263.66,264.1,263.66,263.74,2511.0,257.3935,257.8231,257.3935,257.4716,2511.0
2023-02-16 10:25:00,263.84,264.13,263.56,264.13,1668.0,257.5692,257.8524,257.2959,257.8524,1668.0
2023-02-16 10:30:00,264.12,264.15,263.78,264.09,2776.0,257.8426,257.8719,257.5107,257.8133,2776.0
2023-02-16 10:35:00,264.01,264.2,263.93,264.14,2797.0,257.7352,257.9207,257.6571,257.8621,2797.0
2023-02-16 10:40:00,264.05,264.22,263.53,263.53,4492.0,257.7743,257.9402,257.2666,257.2666,4492.0
2023-02-16 10:45:00,263.5,264.16,263.5,264.0,6669.0,257.2373,257.8816,257.2373,257.7254,6669.0
2023-02-16 10:50:00,264.22,264.36,263.98,264.2,1466.0,257.9402,258.0769,257.7059,257.9207,1466.0
2023-02-16 10:55:00,264.05,264.07,263.8,264.0,3284.0,257.7743,257.7938,257.5302,257.7254,3284.0
2023-02-16 11:00:00,263.93,264.68,263.93,264.5,3559.0,257.6571,258.3893,257.6571,258.2136,3559.0
2023-02-16 11:05:00,264.51,264.52,264.13,264.48,1895.0,258.2233,258.2331,257.8524,258.194,1895.0
2023-02-16 11:10:00,264.64,264.71,264.31,264.53,1507.0,258.3502,258.4186,258.0281,258.2428,1507.0
2023-02-16 11:15:00,264.8,265.03,264.74,264.97,4184.0,258.5064,258.731,258.4479,258.6724,4184.0
2023-02-16 11:20:00,264.94,264.96,264.7,264.84,1013.0,258.6431,258.6626,258.4088,258.5455,1013.0
2023-02-16 11:25:00,264.69,264.85,264.55,264.85,3053.0,258.399,258.5552,258.2624,258.5552,3053.0
2023-02-16 11:30:00,264.95,264.99,264.63,264.63,1803.0,258.6529,258.6919,258.3405,258.3405,1803.0
2023-02-16 11:35:00,264.73,264.87,264.42,264.58,3113.0,258.4381,258.5748,258.1355,258.2917,3113.0
2023-02-16 11:40:00,264.55,265.01,264.54,264.9,2882.0,258.2624,258.7114,258.2526,258.6041,2882.0
2023-02-16 11:45:00,265.19,265.46,265.06,265.31,2190.0,258.8872,259.1507,258.7603,259.0043,2190.0
2023-02-16 11:50:00,265.12,265.26,264.89,264.97,2304.0,258.8188,258.9555,258.5943,258.6724,2304.0
2023-02-16 11:55:00,265.08,265.33,265.01,265.04,8891.0,258.7798,259.0238,258.7114,258.7407,8891.0
2023-02-16 12:00:00,265.12,265.2,265.06,265.13,1630.0,258.8188,258.8969,258.7603,258.8286,1630.0
2023-02-16 12:05:00,265.02,265.37,265.01,265.37,1829.0,258.7212,259.0629,258.7114,259.0629,1829.0
2023-02-16 12:10:00,265.43,265.57,265.27,265.3,2334.0,259.1215,259.2581,258.9653,258.9945,2334.0
2023-02-16 12:15:00,265.12,265.29,264.82,264.85,6135.0,258.8188,258.9848,258.526,258.5552,6135.0
2023-02-16 12:20:00,264.83,265.5,264.77,265.47,2479.0,258.5357,259.1898,258.4771,259.1605,2479.0
2023-02-16 12:25:00,265.54,265.68,265.27,265.28,5293.0,259.2288,259.3655,258.9653,258.975,5293.0
2023-02-16 12:30:00,265.37,265.58,265.0,265.58,6033.0,259.0629,259.2679,258.7017,259.2679,6033.0
2023-02-16 12:35:00,265.59,265.59,265.38,265.59,2350.0,259.2777,259.2777,259.0726,259.2777,2350.0
2023-02-16 12:40:00,265.61,265.62,265.43,265.61,3043.0,259.2972,259.3069,259.1215,259.2972,3043.0
2023-02-16 12:45:00,265.63,265.7,265.52,265.54,1880.0,259.3167,259.385,259.2093,259.2288,1880.0
2023-02-16 12:50:00,265.6,265.6,265.14,265.48,4839.0,259.2874,259.2874,258.8383,259.1703,4839.0
2023-02-16 12:55:00,265.43,265.45,265.04,265.21,3229.0,259.1215,259.141,258.7407,258.9067,3229.0
2023-02-16 13:00:00,265.21,265.56,265.01,265.01,3066.0,258.9067,259.2484,258.7114,258.7114,3066.0
2023-02-16 13:05:00,265.26,265.41,264.49,264.57,19106.0,258.9555,259.1019,258.2038,258.2819,19106.0
2023-02-16 13:10:00,264.62,264.79,264.35,264.36,22448.0,258.3307,258.4967,258.0671,258.0769,22448.0
2023-02-16 13:15:00,264.35,264.6,264.19,264.57,3853.0,258.0671,258.3112,257.9109,258.2819,3853.0
2023-02-16 13:20:00,264.49,264.58,264.27,264.32,1053.0,258.2038,258.2917,257.989,258.0378,1053.0
2023-02-16 13:25:00,264.27,264.3,264.05,264.14,3930.0,257.989,258.0183,257.7743,257.8621,3930.0
2023-02-16 13:30:00,264.08,264.4,264.04,264.39,3885.0,257.8035,258.1159,257.7645,258.1062,3885.0
2023-02-16 13:35:00,264.51,264.79,264.46,264.5,15029.0,258.2233,258.4967,258.1745,258.2136,15029.0
2023-02-16 13:40:00,264.49,264.62,264.28,264.62,3619.0,258.2038,258.3307,257.9988,258.3307,3619.0
2023-02-16 13:45:00,264.63,264.64,264.38,264.5,4009.0,258.3405,258.3502,258.0964,258.2136,4009.0
2023-02-16 13:50:00,264.52,264.62,264.47,264.56,4740.0,258.2331,258.3307,258.1843,258.2721,4740.0
2023-02-16 13:55:00,264.62,264.7,264.55,264.69,3046.0,258.3307,258.4088,258.2624,258.399,3046.0
2023-02-16 14:00:00,264.69,264.83,264.52,264.82,16856.0,258.399,258.5357,258.2331,258.526,16856.0
2023-02-16 14:05:00,264.85,265.04,264.71,264.89,3976.0,258.5552,258.7407,258.4186,258.5943,3976.0
2023-02-16 14:10:00,264.9,265.12,264.85,265.0,3706.0,258.6041,258.8188,258.5552,258.7017,3706.0
2023-02-16 14:15:00,264.96,265.13,264.81,265.0,4157.0,258.6626,258.8286,258.5162,258.7017,4157.0
2023-02-16 14:20:00,265.01,265.03,264.89,265.03,2910.0,258.7114,258.731,258.5943,258.731,2910.0
2023-02-16 14:25:00,265.0,265.17,264.92,264.99,5769.0,258.7017,258.8676,258.6236,258.6919,5769.0
2023-02-16 14:30:00,264.96,265.13,264.96,265.0,9623.0,258.6626,258.8286,258.6626,258.7017,9623.0
2023-02-16 14:35:00,265.0,265.05,264.84,264.84,12437.0,258.7017,258.7505,258.5455,258.5455,12437.0
2023-02-16 14:40:00,264.74,264.84,264.39,264.73,10463.0,258.4479,258.5455,258.1062,258.4381,10463.0
2023-02-16 14:45:00,264.85,265.01,264.74,264.74,2594.0,258.5552,258.7114,258.4479,258.4479,2594.0
2023-02-16 14:50:00,264.94,265.17,264.89,264.98,5888.0,258.6431,258.8676,258.5943,258.6822,5888.0
2023-02-16 14:55:00,264.95,265.06,264.88,264.88,1882.0,258.6529,258.7603,258.5845,258.5845,1882.0
2023-02-16 15:00:00,264.85,264.96,264.72,264.78,2500.0,258.5552,258.6626,258.4283,258.4869,2500.0
2023-02-16 15:05:00,264.64,264.91,264.25,264.6,8233.0,258.3502,258.6138,257.9695,258.3112,8233.0
2023-02-16 15:10:00,264.44,264.79,264.42,264.42,4242.0,258.155,258.4967,258.1355,258.1355,4242.0
2023-02-16 15:15:00,264.47,264.52,263.97,264.11,3186.0,258.1843,258.2331,257.6962,257.8328,3186.0
2023-02-16 15:20:00,263.97,264.15,263.83,263.85,11666.0,257.6962,257.8719,257.5595,257.579,11666.0
2023-02-16 15:25:00,264.05,264.16,263.57,263.6,5845.0,257.7743,257.8816,257.3057,257.335,5845.0
2023-02-16 15:30:00,263.65,263.65,263.13,263.22,5980.0,257.3838,257.3838,256.8761,256.964,5980.0
2023-02-16 15:35:00,263.39,263.76,263.27,263.47,32784.0,257.1299,257.4911,257.0128,257.208,32784.0
2023-02-16 15:40:00,263.43,263.52,263.12,263.35,14715.0,257.169,257.2569,256.8664,257.0909,14715.0
2023-02-16 15:45:00,263.41,263.43,262.87,263.3,16304.0,257.1495,257.169,256.6223,257.0421,16304.0
2023-02-16 15:50:00,263.23,263.59,263.01,263.29,38677.0,256.9737,257.3252,256.759,257.0323,38677.0
2023-02-16 15:55:00,263.38,263.43,262.9,263.29,56366.0,257.1202,257.169,256.6516,257.0323,56366.0
2023-02-17 09:30:00,261.54,262.23,261.54,261.86,44264.0,255.3239,255.9975,255.3239,255.6363,44264.0
2023-02-17 09:35:00,262.19,262.48,261.85,262.48,2004.0,255.9585,256.2416,255.6265,256.2416,2004.0
2023-02-17 09:40:00,262.43,262.8,262.18,262.39,5046.0,256.1928,256.554,255.9487,256.1537,5046.0
2023-02-17 09:45:00,262.2,262.51,262.0,262.51,1220.0,255.9682,256.2709,255.773,256.2709,1220.0
2023-02-17 09:50:00,262.22,262.38,262.14,262.15,2015.0,255.9877,256.1439,255.9097,255.9194,2015.0
2023-02-17 09:55:00,262.0,262.23,261.91,261.91,5107.0,255.773,255.9975,255.6851,255.6851,5107.0
2023-02-17 10:00:00,261.98,263.03,261.91,262.87,9833.0,255.7535,256.7785,255.6851,256.6223,9833.0
2023-02-17 10:05:00,263.04,263.3,262.74,262.74,8371.0,256.7883,257.0421,256.4954,256.4954,8371.0
2023-02-17 10:10:00,262.51,263.15,262.51,262.95,4585.0,256.2709,256.8956,256.2709,256.7004,4585.0
2023-02-17 10:15:00,263.0,263.3,262.82,263.17,7157.0,256.7492,257.0421,256.5735,256.9152,7157.0
2023-02-17 10:20:00,263.15,263.44,262.77,262.94,9178.0,256.8956,257.1788,256.5247,256.6906,9178.0
2023-02-17 10:25:00,262.78,262.91,262.47,262.84,3031.0,256.5344,256.6614,256.2318,256.593,3031.0
2023-02-17 10:30:00,262.58,263.03,262.57,262.71,5400.0,256.3392,256.7785,256.3294,256.4661,5400.0
2023-02-17 10:35:00,262.68,262.77,262.41,262.41,3642.0,256.4368,256.5247,256.1732,256.1732,3642.0
2023-02-17 10:40:00,262.16,262.17,261.21,261.22,3308.0,255.9292,255.9389,255.0018,255.0115,3308.0
2023-02-17 10:45:00,261.23,261.59,261.18,261.18,20429.0,255.0213,255.3727,254.9725,254.9725,20429.0
2023-02-17 10:50:00,261.27,261.27,260.68,261.02,3700.0,255.0603,255.0603,254.4844,254.8163,3700.0
2023-02-17 10:55:00,260.91,261.08,260.58,260.58,2305.0,254.7089,254.8748,254.3867,254.3867,2305.0
2023-02-17 11:00:00,260.64,261.19,260.55,260.93,5977.0,254.4453,254.9822,254.3574,254.7284,5977.0
2023-02-17 11:05:00,261.09,261.69,261.09,261.4,1855.0,254.8846,255.4703,254.8846,255.1872,1855.0
2023-02-17 11:10:00,261.38,261.71,261.36,261.54,2341.0,255.1677,255.4899,255.1482,255.3239,2341.0
2023-02-17 11:15:00,261.54,261.78,261.47,261.72,3236.0,255.3239,255.5582,255.2556,255.4996,3236.0
2023-02-17 11:20:00,261.72,261.85,261.51,261.78,2590.0,255.4996,255.6265,255.2946,255.5582,2590.0
2023-02-17 11:25:00,261.82,261.89,261.62,261.89,7621.0,255.5973,255.6656,255.402,255.6656,7621.0
2023-02-17 11:30:00,261.81,261.82,261.58,261.72,2004.0,255.5875,255.5973,255.363,255.4996,2004.0
2023-02-17 11:35:00,261.71,261.71,261.49,261.49,2200.0,255.4899,255.4899,255.2751,255.2751,2200.0
2023-02-17 11:40:00,261.81,262.25,261.71,262.25,4922.0,255.5875,256.017,255.4899,256.017,4922.0
2023-02-17 11:45:00,262.35,262.35,261.9,262.01,11057.0,256.1147,256.1147,255.6754,255.7827,11057.0
2023-02-17 11:50:00,261.91,262.19,261.7,261.72,11786.0,255.6851,255.9585,255.4801,255.4996,11786.0
2023-02-17 11:55:00,261.64,261.7,261.42,261.48,5052.0,255.4215,255.4801,255.2068,255.2653,5052.0
2023-02-17 12:00:00,261.43,261.82,261.35,261.81,5373.0,255.2165,255.5973,255.1384,255.5875,5373.0
2023-02-17 12:05:00,261.83,262.03,261.79,261.92,4015.0,255.607,255.8023,255.568,255.6949,4015.0
2023-02-17 12:10:00,261.9,261.98,261.75,261.75,2060.0,255.6754,255.7535,255.5289,255.5289,2060.0
2023-02-17 12:15:00,261.8,262.16,261.79,261.85,12612.0,255.5777,255.9292,255.568,255.6265,12612.0
2023-02-17 12:20:00,261.86,262.13,261.86,261.96,3011.0,255.6363,255.8999,255.6363,255.7339,3011.0
2023-02-17 12:25:00,261.99,262.11,261.87,261.91,1579.0,255.7632,255.8804,255.6461,255.6851,1579.0
2023-02-17 12:30:00,261.81,261.92,261.66,261.67,2044.0,255.5875,255.6949,255.4411,255.4508,2044.0
2023-02-17 12:35:00,261.72,261.85,261.5,261.5,2401.0,255.4996,255.6265,255.2849,255.2849,2401.0
2023-02-17 12:40:00,261.51,261.66,261.51,261.62,1845.0,255.2946,255.4411,255.2946,255.402,1845.0
2023-02-17 12:45:00,261.54,261.79,261.5,261.56,2500.0,255.3239,255.568,255.2849,255.3434,2500.0
2023-02-17 12:50:00,261.58,261.61,261.17,261.17,2920.0,255.363,255.3922,254.9627,254.9627,2920.0
2023-02-17 12:55:00,261.19,261.45,261.16,261.44,1660.0,254.9822,255.2361,254.9529,255.2263,1660.0
2023-02-17 13:00:00,261.35,261.58,261.26,261.57,4000.0,255.1384,255.363,255.0506,255.3532,4000.0
2023-02-17 13:05:00,261.68,261.95,261.65,261.87,1700.0,255.4606,255.7242,255.4313,255.6461,1700.0
2023-02-17 13:10:00,261.96,261.96,261.86,261.95,1500.0,255.7339,255.7339,255.6363,255.7242,1500.0
2023-02-17 13:15:00,262.03,262.18,261.98,262.1,2420.0,255.8023,255.9487,255.7535,255.8706,2420.0
2023-02-17 13:20:00,262.02,262.07,261.69,261.76,6515.0,255.7925,255.8413,255.4703,255.5387,6515.0
2023-02-17 13:25:00,261.76,262.11,261.76,262.04,2725.0,255.5387,255.8804,255.5387,255.812,2725.0
2023-02-17 13:30:00,261.84,262.05,261.82,262.05,3835.0,255.6168,255.8218,255.5973,255.8218,3835.0
2023-02-17 13:35:00,262.13,262.23,262.04,262.04,1174.0,255.8999,255.9975,255.812,255.812,1174.0
2023-02-17 13:40:00,262.05,262.17,261.93,262.13,2472.0,255.8218,255.9389,255.7046,255.8999,2472.0
2023-02-17 13:45:00,262.03,262.25,262.03,262.12,2009.0,255.8023,256.017,255.8023,255.8901,2009.0
2023-02-17 13:50:00,262.18,262.23,261.89,262.13,2102.0,255.9487,255.9975,255.6656,255.8999,2102.0
2023-02-17 13:55:00,262.11,262.28,262.11,262.28,1504.0,255.8804,256.0463,255.8804,256.0463,1504.0
2023-02-17 14:00:00,262.41,262.66,262.27,262.47,4348.0,256.1732,256.4173,256.0366,256.2318,4348.0
2023-02-17 14:05:00,262.48,262.48,262.2,262.2,3107.0,256.2416,256.2416,255.9682,255.9682,3107.0
2023-02-17 14:10:00,262.2,262.41,261.93,261.94,4524.0,255.9682,256.1732,255.7046,255.7144,4524.0
2023-02-17 14:15:00,261.91,262.14,261.89,261.99,2753.0,255.6851,255.9097,255.6656,255.7632,2753.0
2023-02-17 14:20:00,261.99,262.38,261.91,262.33,8970.0,255.7632,256.1439,255.6851,256.0951,8970.0
2023-02-17 14:25:00,262.35,262.46,262.12,262.12,5353.0,256.1147,256.222,255.8901,255.8901,5353.0
2023-02-17 14:30:00,262.11,262.44,262.1,262.44,2623.0,255.8804,256.2025,255.8706,256.2025,2623.0
2023-02-17 14:35:00,262.39,262.56,262.25,262.4,5986.0,256.1537,256.3197,256.017,256.1635,5986.0
2023-02-17 14:40:00,262.47,262.47,262.07,262.33,7575.0,256.2318,256.2318,255.8413,256.0951,7575.0
2023-02-17 14:45:00,262.28,262.9,262.28,262.9,11883.0,256.0463,256.6516,256.0463,256.6516,11883.0
2023-02-17 14:50:00,262.89,263.15,262.86,263.13,11711.0,256.6418,256.8956,256.6125,256.8761,11711.0
2023-02-17 14:55:00,263.2,263.33,263.13,263.13,2836.0,256.9445,257.0714,256.8761,256.8761,2836.0
2023-02-17 15:00:00,263.28,263.49,263.16,263.16,4471.0,257.0226,257.2276,256.9054,256.9054,4471.0
2023-02-17 15:05:00,263.21,263.35,262.9,263.35,4518.0,256.9542,257.0909,256.6516,257.0909,4518.0
2023-02-17 15:10:00,263.36,263.45,263.13,263.23,3203.0,257.1007,257.1885,256.8761,256.9737,3203.0
2023-02-17 15:15:00,263.26,263.4,263.06,263.28,3074.0,257.003,257.1397,256.8078,257.0226,3074.0
2023-02-17 15:20:00,263.16,263.34,262.86,263.1,5394.0,256.9054,257.0811,256.6125,256.8468,5394.0
2023-02-17 15:25:00,263.0,263.2,262.59,262.71,3653.0,256.7492,256.9445,256.349,256.4661,3653.0
2023-02-17 15:30:00,262.67,262.96,262.58,262.92,8857.0,256.4271,256.7102,256.3392,256.6711,8857.0
2023-02-17 15:35:00,262.97,263.19,262.61,262.62,6147.0,256.7199,256.9347,256.3685,256.3782,6147.0
2023-02-17 15:40:00,262.67,262.83,262.46,262.52,7241.0,256.4271,256.5833,256.222,256.2806,7241.0
2023-02-17 15:45:00,262.46,262.53,261.81,261.92,18714.0,256.222,256.2904,255.5875,255.6949,18714.0
2023-02-17 15:50:00,262.06,262.87,261.98,262.69,22549.0,255.8316,256.6223,255.7535,256.4466,22549.0
2023-02-17 15:55:00,262.75,263.23,262.71,263.22,53940.0,256.5052,256.9737,256.4661,256.964,53940.0
2023-02-21 09:30:00,261.09,262.9,261.09,261.81,17718.0,254.8846,256.6516,254.8846,255.5875,17718.0
2023-02-21 09:35:00,261.81,262.23,260.08,261.66,7276.0,255.5875,255.9975,253.8986,255.4411,7276.0
2023-02-21 09:40:00,261.08,261.81,260.99,261.81,4075.0,254.8748,255.5875,254.787,255.5875,4075.0
2023-02-21 09:45:00,261.37,261.91,260.86,261.28,5037.0,255.158,255.6851,254.6601,255.0701,5037.0
2023-02-21 09:50:00,261.5,262.44,261.17,262.03,7698.0,255.2849,256.2025,254.9627,255.8023,7698.0
2023-02-21 09:55:00,262.12,262.12,261.2,261.27,6256.0,255.8901,255.8901,254.992,255.0603,6256.0
2023-02-21 10:00:00,261.1,261.46,260.4,261.38,5544.0,254.8944,255.2458,254.211,255.1677,5544.0
2023-02-21 10:05:00,261.38,261.69,261.17,261.47,5543.0,255.1677,255.4703,254.9627,255.2556,5543.0
2023-02-21 10:10:00,261.35,261.35,260.84,260.84,4070.0,255.1384,255.1384,254.6405,254.6405,4070.0
2023-02-21 10:15:00,260.79,261.39,260.65,261.38,7744.0,254.5917,255.1775,254.4551,255.1677,7744.0
2023-02-21 10:20:00,261.52,261.88,261.14,261.84,3451.0,255.3044,255.6558,254.9334,255.6168,3451.0
2023-02-21 10:25:00,261.87,262.24,261.64,261.67,6111.0,255.6461,256.0073,255.4215,255.4508,6111.0
2023-02-21 10:30:00,261.67,261.67,261.06,261.11,8495.0,255.4508,255.4508,254.8553,254.9041,8495.0
2023-02-21 10:35:00,261.02,261.6,261.02,261.39,3613.0,254.8163,255.3825,254.8163,255.1775,3613.0
2023-02-21 10:40:00,261.48,261.9,261.48,261.59,3701.0,255.2653,255.6754,255.2653,255.3727,3701.0
2023-02-21 10:45:00,261.5,261.53,260.89,261.08,4933.0,255.2849,255.3141,254.6894,254.8748,4933.0
2023-02-21 10:50:00,261.08,261.08,260.79,260.96,2791.0,254.8748,254.8748,254.5917,254.7577,2791.0
2023-02-21 10:55:00,260.65,260.78,260.5,260.64,4436.0,254.4551,254.582,254.3086,254.4453,4436.0
2023-02-21 11:00:00,260.53,260.74,260.49,260.73,2886.0,254.3379,254.5429,254.2989,254.5332,2886.0
2023-02-21 11:05:00,260.7,260.7,260.39,260.44,1700.0,254.5039,254.5039,254.2012,254.2501,1700.0
2023-02-21 11:10:00,260.3,260.59,260.3,260.54,2725.0,254.1134,254.3965,254.1134,254.3477,2725.0
2023-02-21 11:15:00,260.64,260.64,260.22,260.28,4142.0,254.4453,254.4453,254.0353,254.0939,4142.0
2023-02-21 11:20:00,260.4,260.43,260.27,260.34,1796.0,254.211,254.2403,254.0841,254.1524,1796.0
2023-02-21 11:25:00,260.36,260.59,260.36,260.5,3728.0,254.172,254.3965,254.172,254.3086,3728.0
2023-02-21 11:30:00,260.6,260.64,260.35,260.64,2718.0,254.4063,254.4453,254.1622,254.4453,2718.0
2023-02-21 11:35:00,260.65,260.87,260.56,260.56,1810.0,254.4551,254.6698,254.3672,254.3672,1810.0
2023-02-21 11:40:00,260.51,260.88,260.51,260.88,3262.0,254.3184,254.6796,254.3184,254.6796,3262.0
2023-02-21 11:45:00,260.82,260.82,260.55,260.55,3203.0,254.621,254.621,254.3574,254.3574,3203.0
2023-02-21 11:50:00,260.54,260.64,260.34,260.36,2671.0,254.3477,254.4453,254.1524,254.172,2671.0
2023-02-21 11:55:00,260.36,260.78,260.33,260.78,3418.0,254.172,254.582,254.1427,254.582,3418.0
2023-02-21 12:00:00,260.7,260.95,260.59,260.95,3325.0,254.5039,254.7479,254.3965,254.7479,3325.0
2023-02-21 12:05:00,260.85,261.04,260.85,260.96,3587.0,254.6503,254.8358,254.6503,254.7577,3587.0
2023-02-21 12:10:00,260.96,260.96,260.21,260.43,10971.0,254.7577,254.7577,254.0255,254.2403,10971.0
2023-02-21 12:15:00,260.41,260.56,260.22,260.56,5349.0,254.2208,254.3672,254.0353,254.3672,5349.0
2023-02-21 12:20:00,260.68,260.68,260.38,260.49,3694.0,254.4844,254.4844,254.1915,254.2989,3694.0
2023-02-21 12:25:00,260.4,260.63,260.39,260.5,4616.0,254.211,254.4355,254.2012,254.3086,4616.0
2023-02-21 12:30:00,260.49,260.8,260.49,260.8,3083.0,254.2989,254.6015,254.2989,254.6015,3083.0
2023-02-21 12:35:00,260.79,260.9,260.67,260.9,4709.0,254.5917,254.6991,254.4746,254.6991,4709.0
2023-02-21 12:40:00,260.93,261.16,260.91,261.13,2618.0,254.7284,254.9529,254.7089,254.9237,2618.0
2023-02-21 12:45:00,260.96,261.14,260.9,261.06,4188.0,254.7577,254.9334,254.6991,254.8553,4188.0
2023-02-21 12:50:00,261.19,261.34,261.05,261.34,2585.0,254.9822,255.1287,254.8456,255.1287,2585.0
2023-02-21 12:55:00,261.34,261.52,261.31,261.36,2205.0,255.1287,255.3044,255.0994,255.1482,2205.0
2023-02-21 13:00:00,261.41,261.46,261.2,261.34,2240.0,255.197,255.2458,254.992,255.1287,2240.0
2023-02-21 13:05:00,261.26,261.53,261.19,261.53,4592.0,255.0506,255.3141,254.9822,255.3141,4592.0
2023-02-21 13:10:00,261.55,261.7,261.45,261.7,3878.0,255.3337,255.4801,255.2361,255.4801,3878.0
2023-02-21 13:15:00,261.63,261.67,261.25,261.36,3880.0,255.4118,255.4508,255.0408,255.1482,3880.0
2023-02-21 13:20:00,261.37,261.59,261.3,261.4,4079.0,255.158,255.3727,255.0896,255.1872,4079.0
2023-02-21 13:25:00,261.43,261.53,261.22,261.4,2746.0,255.2165,255.3141,255.0115,255.1872,2746.0
2023-02-21 13:30:00,261.48,261.48,261.27,261.32,3520.0,255.2653,255.2653,255.0603,255.1091,3520.0
2023-02-21 13:35:00,261.21,261.21,260.81,260.93,2095.0,255.0018,255.0018,254.6113,254.7284,2095.0
2023-02-21 13:40:00,260.71,260.78,260.56,260.7,9942.0,254.5136,254.582,254.3672,254.5039,9942.0
2023-02-21 13:45:00,260.71,260.81,260.61,260.73,2328.0,254.5136,254.6113,254.416,254.5332,2328.0
2023-02-21 13:50:00,260.73,260.73,260.25,260.36,5558.0,254.5332,254.5332,254.0646,254.172,5558.0
2023-02-21 13:55:00,260.21,260.37,260.2,260.32,5408.0,254.0255,254.1817,254.0158,254.1329,5408.0
2023-02-21 14:00:00,260.36,260.51,260.08,260.51,6490.0,254.172,254.3184,253.8986,254.3184,6490.0
2023-02-21 14:05:00,260.38,260.64,260.37,260.37,3847.0,254.1915,254.4453,254.1817,254.1817,3847.0
2023-02-21 14:10:00,260.14,260.25,259.77,259.9,5730.0,253.9572,254.0646,253.596,253.7229,5730.0
2023-02-21 14:15:00,259.97,260.24,259.96,260.1,4993.0,253.7912,254.0548,253.7815,253.9181,4993.0
2023-02-21 14:20:00,260.11,260.29,259.98,259.98,6173.0,253.9279,254.1036,253.801,253.801,6173.0
2023-02-21 14:25:00,260.08,260.28,260.08,260.18,3754.0,253.8986,254.0939,253.8986,253.9962,3754.0
2023-02-21 14:30:00,260.23,261.02,260.22,261.02,9746.0,254.045,254.8163,254.0353,254.8163,9746.0
2023-02-21 14:35:00,261.03,261.03,260.63,260.74,3397.0,254.826,254.826,254.4355,254.5429,3397.0
2023-02-21 14:40:00,260.63,260.75,260.37,260.58,5183.0,254.4355,254.5527,254.1817,254.3867,5183.0
2023-02-21 14:45:00,260.63,260.95,260.63,260.93,4290.0,254.4355,254.7479,254.4355,254.7284,4290.0
2023-02-21 14:50:00,260.79,260.81,260.64,260.81,2817.0,254.5917,254.6113,254.4453,254.6113,2817.0
2023-02-21 14:55:00,260.87,260.92,260.55,260.89,3998.0,254.6698,254.7186,254.3574,254.6894,3998.0
2023-02-21 15:00:00,260.9,261.0,260.77,261.0,3619.0,254.6991,254.7967,254.5722,254.7967,3619.0
2023-02-21 15:05:00,261.08,261.09,260.73,260.73,2896.0,254.8748,254.8846,254.5332,254.5332,2896.0
2023-02-21 15:10:00,260.7,261.06,260.63,260.82,6353.0,254.5039,254.8553,254.4355,254.621,6353.0
2023-02-21 15:15:00,260.9,260.9,260.65,260.71,6586.0,254.6991,254.6991,254.4551,254.5136,6586.0
2023-02-21 15:20:00,260.62,261.05,260.57,261.02,3873.0,254.4258,254.8456,254.377,254.8163,3873.0
2023-02-21 15:25:00,261.04,261.19,260.85,261.15,6326.0,254.8358,254.9822,254.6503,254.9432,6326.0
2023-02-21 15:30:00,261.18,261.79,261.18,261.71,8840.0,254.9725,255.568,254.9725,255.4899,8840.0
2023-02-21 15:35:00,261.71,261.83,261.63,261.78,13983.0,255.4899,255.607,255.4118,255.5582,13983.0
2023-02-21 15:40:00,261.82,261.91,261.45,261.57,17766.0,255.5973,255.6851,255.2361,255.3532,17766.0
2023-02-21 15:45:00,261.55,261.7,261.38,261.64,10791.0,255.3337,255.4801,255.1677,255.4215,10791.0
2023-02-21 15:50:00,261.71,261.73,260.68,261.12,33704.0,255.4899,255.5094,254.4844,254.9139,33704.0
2023-02-21 15:55:00,261.13,261.67,261.1,261.23,46440.0,254.9237,255.4508,254.8944,255.0213,46440.0
2023-02-22 09:30:00,261.46,261.61,260.84,261.23,11975.0,255.2458,255.3922,254.6405,255.0213,11975.0
2023-02-22 09:35:00,261.26,262.07,261.13,262.07,8174.0,255.0506,255.8413,254.9237,255.8413,8174.0
2023-02-22 09:40:00,262.07,262.6,261.8,262.41,7008.0,255.8413,256.3587,255.5777,256.1732,7008.0
2023-02-22 09:45:00,262.58,262.86,262.34,262.66,8270.0,256.3392,256.6125,256.1049,256.4173,8270.0
2023-02-22 09:50:00,262.5,262.59,262.09,262.1,2000.0,256.2611,256.349,255.8608,255.8706,2000.0
2023-02-22 09:55:00,262.2,262.37,261.8,261.92,3675.0,255.9682,256.1342,255.5777,255.6949,3675.0
2023-02-22 10:00:00,261.81,261.92,261.22,261.22,4378.0,255.5875,255.6949,255.0115,255.0115,4378.0
2023-02-22 10:05:00,261.25,261.37,261.02,261.07,6226.0,255.0408,255.158,254.8163,254.8651,6226.0
2023-02-22 10:10:00,260.93,261.07,260.57,260.89,5276.0,254.7284,254.8651,254.377,254.6894,5276.0
2023-02-22 10:15:00,260.96,261.14,260.75,260.81,7085.0,254.7577,254.9334,254.5527,254.6113,7085.0
2023-02-22 10:20:00,261.0,261.47,260.91,261.38,6598.0,254.7967,255.2556,254.7089,255.1677,6598.0
2023-02-22 10:25:00,261.44,262.07,261.34,261.87,6544.0,255.2263,255.8413,255.1287,255.6461,6544.0
2023-02-22 10:30:00,261.71,261.92,261.52,261.56,4567.0,255.4899,255.6949,255.3044,255.3434,4567.0
2023-02-22 10:35:00,261.56,261.63,260.8,260.8,4119.0,255.3434,255.4118,254.6015,254.6015,4119.0
2023-02-22 10:40:00,260.79,261.26,260.79,261.19,4509.0,254.5917,255.0506,254.5917,254.9822,4509.0
2023-02-22 10:45:00,261.19,261.59,261.19,261.21,3718.0,254.9822,255.3727,254.9822,255.0018,3718.0
2023-02-22 10:50:00,261.31,261.85,261.31,261.62,6813.0,255.0994,255.6265,255.0994,255.402,6813.0
2023-02-22 10:55:00,261.59,261.75,261.46,261.46,5512.0,255.3727,255.5289,255.2458,255.2458,5512.0
2023-02-22 11:00:00,261.46,261.59,261.41,261.56,3111.0,255.2458,255.3727,255.197,255.3434,3111.0
2023-02-22 11:05:00,261.6,261.96,261.6,261.94,5165.0,255.3825,255.7339,255.3825,255.7144,5165.0
2023-02-22 11:10:00,261.94,262.28,261.82,262.13,10309.0,255.7144,256.0463,255.5973,255.8999,10309.0
2023-02-22 11:15:00,262.13,262.13,261.75,261.81,5197.0,255.8999,255.8999,255.5289,255.5875,5197.0
2023-02-22 11:20:00,261.86,261.91,261.56,261.61,11850.0,255.6363,255.6851,255.3434,255.3922,11850.0
2023-02-22 11:25:00,261.55,261.8,261.46,261.58,8772.0,255.3337,255.5777,255.2458,255.363,8772.0
2023-02-22 11:30:00,261.5,261.67,261.44,261.44,1740.0,255.2849,255.4508,255.2263,255.2263,1740.0
2023-02-22 11:35:00,261.58,261.77,261.23,261.23,4688.0,255.363,255.5484,255.0213,255.0213,4688.0
2023-02-22 11:40:00,261.24,261.4,261.24,261.37,2908.0,255.031,255.1872,255.031,255.158,2908.0
2023-02-22 11:45:00,261.32,261.91,261.32,261.73,5081.0,255.1091,255.6851,255.1091,255.5094,5081.0
2023-02-22 11:50:00,261.83,262.1,261.81,261.92,4788.0,255.607,255.8706,255.5875,255.6949,4788.0
2023-02-22 11:55:00,261.92,262.03,261.7,261.88,7776.0,255.6949,255.8023,255.4801,255.6558,7776.0
2023-02-22 12:00:00,261.89,262.13,261.6,261.77,13086.0,255.6656,255.8999,255.3825,255.5484,13086.0
2023-02-22 12:05:00,261.85,262.28,261.85,262.17,6825.0,255.6265,256.0463,255.6265,255.9389,6825.0
2023-02-22 12:10:00,261.97,262.12,261.74,262.12,5489.0,255.7437,255.8901,255.5192,255.8901,5489.0
2023-02-22 12:15:00,262.06,262.25,262.05,262.14,3510.0,255.8316,256.017,255.8218,255.9097,3510.0
2023-02-22 12:20:00,262.08,262.35,262.07,262.28,2400.0,255.8511,256.1147,255.8413,256.0463,2400.0
2023-02-22 12:25:00,262.31,262.4,262.21,262.21,11091.0,256.0756,256.1635,255.978,255.978,11091.0
2023-02-22 12:30:00,262.24,262.34,262.24,262.34,1704.0,256.0073,256.1049,256.0073,256.1049,1704.0
2023-02-22 12:35:00,262.34,262.34,261.46,261.46,7647.0,256.1049,256.1049,255.2458,255.2458,7647.0
2023-02-22 12:40:00,261.39,262.55,261.39,262.55,2315.0,255.1775,256.3099,255.1775,256.3099,2315.0
2023-02-22 12:45:00,262.64,262.75,262.34,262.55,4685.0,256.3978,256.5052,256.1049,256.3099,4685.0
2023-02-22 12:50:00,262.54,262.6,262.12,262.15,7334.0,256.3001,256.3587,255.8901,255.9194,7334.0
2023-02-22 12:55:00,262.15,262.21,261.99,262.11,9270.0,255.9194,255.978,255.7632,255.8804,9270.0
2023-02-22 13:00:00,262.1,262.1,261.82,262.09,6950.0,255.8706,255.8706,255.5973,255.8608,6950.0
2023-02-22 13:05:00,262.04,262.56,262.03,262.56,3541.0,255.812,256.3197,255.8023,256.3197,3541.0
2023-02-22 13:10:00,262.45,262.56,262.36,262.47,6275.0,256.2123,256.3197,256.1244,256.2318,6275.0
2023-02-22 13:15:00,262.47,262.56,262.4,262.4,11885.0,256.2318,256.3197,256.1635,256.1635,11885.0
2023-02-22 13:20:00,262.37,262.83,262.37,262.83,5613.0,256.1342,256.5833,256.1342,256.5833,5613.0
2023-02-22 13:25:00,262.9,262.9,262.5,262.57,11227.0,256.6516,256.6516,256.2611,256.3294,11227.0
2023-02-22 13:30:00,262.56,262.65,262.35,262.46,8702.0,256.3197,256.4075,256.1147,256.222,8702.0
2023-02-22 13:35:00,262.54,262.64,262.38,262.56,6820.0,256.3001,256.3978,256.1439,256.3197,6820.0
2023-02-22 13:40:00,262.49,262.56,262.28,262.41,4929.0,256.2513,256.3197,256.0463,256.1732,4929.0
2023-02-22 13:45:00,262.43,262.43,262.1,262.16,14133.0,256.1928,256.1928,255.8706,255.9292,14133.0
2023-02-22 13:50:00,262.19,262.21,262.03,262.03,5347.0,255.9585,255.978,255.8023,255.8023,5347.0
2023-02-22 13:55:00,262.12,262.74,262.08,262.64,6931.0,255.8901,256.4954,255.8511,256.3978,6931.0
2023-02-22 14:00:00,262.53,262.89,262.08,262.75,4170.0,256.2904,256.6418,255.8511,256.5052,4170.0
2023-02-22 14:05:00,262.56,262.8,262.2,262.48,3576.0,256.3197,256.554,255.9682,256.2416,3576.0
2023-02-22 14:10:00,262.72,262.76,261.95,262.22,3541.0,256.4759,256.5149,255.7242,255.9877,3541.0
2023-02-22 14:15:00,261.95,262.67,261.64,262.53,5581.0,255.7242,256.4271,255.4215,256.2904,5581.0
2023-02-22 14:20:00,262.42,262.98,262.31,262.48,3205.0,256.183,256.7297,256.0756,256.2416,3205.0
2023-02-22 14:25:00,262.3,262.58,262.23,262.52,4571.0,256.0658,256.3392,255.9975,256.2806,4571.0
2023-02-22 14:30:00,262.4,262.48,261.87,261.92,6655.0,256.1635,256.2416,255.6461,255.6949,6655.0
2023-02-22 14:35:00,261.74,261.95,261.66,261.81,4403.0,255.5192,255.7242,255.4411,255.5875,4403.0
2023-02-22 14:40:00,261.66,261.8,261.29,261.63,4432.0,255.4411,255.5777,255.0799,255.4118,4432.0
2023-02-22 14:45:00,261.68,261.86,261.05,261.86,17373.0,255.4606,255.6363,254.8456,255.6363,17373.0
2023-02-22 14:50:00,261.75,261.75,261.25,261.28,4308.0,255.5289,255.5289,255.0408,255.0701,4308.0
2023-02-22 14:55:00,261.06,261.41,260.92,260.98,5819.0,254.8553,255.197,254.7186,254.7772,5819.0
2023-02-22 15:00:00,261.13,261.15,260.69,260.92,4504.0,254.9237,254.9432,254.4941,254.7186,4504.0
2023-02-22 15:05:00,260.89,261.34,260.82,261.34,4194.0,254.6894,255.1287,254.621,255.1287,4194.0
2023-02-22 15:10:00,261.37,261.59,261.22,261.35,5932.0,255.158,255.3727,255.0115,255.1384,5932.0
2023-02-22 15:15:00,261.39,261.75,261.21,261.23,8475.0,255.1775,255.5289,255.0018,255.0213,8475.0
2023-02-22 15:20:00,261.27,261.91,261.23,261.91,7044.0,255.0603,255.6851,255.0213,255.6851,7044.0
2023-02-22 15:25:00,261.93,261.98,261.48,261.48,5105.0,255.7046,255.7535,255.2653,255.2653,5105.0
2023-02-22 15:30:00,261.22,261.49,261.21,261.31,6855.0,255.0115,255.2751,255.0018,255.0994,6855.0
2023-02-22 15:35:00,261.31,261.4,261.05,261.18,8727.0,255.0994,255.1872,254.8456,254.9725,8727.0
2023-02-22 15:40:00,261.13,261.23,260.88,261.03,8190.0,254.9237,255.0213,254.6796,254.826,8190.0
2023-02-22 15:45:00,260.96,261.31,260.93,261.17,13330.0,254.7577,255.0994,254.7284,254.9627,13330.0
2023-02-22 15:50:00,261.02,261.39,260.59,261.03,30399.0,254.8163,255.1775,254.3965,254.826,30399.0
2023-02-22 15:55:00,261.13,261.69,260.99,261.69,46981.0,254.9237,255.4703,254.787,255.4703,46981.0
2023-02-23 09:30:00,262.25,263.07,262.24,262.34,10400.0,256.017,256.8175,256.0073,256.1049,10400.0
2023-02-23 09:35:00,262.69,262.86,262.29,262.83,2247.0,256.4466,256.6125,256.0561,256.5833,2247.0
2023-02-23 09:40:00,262.97,263.72,262.95,263.55,6671.0,256.7199,257.4521,256.7004,257.2861,6671.0
2023-02-23 09:45:00,263.58,264.83,263.36,264.49,11221.0,257.3154,258.5357,257.1007,258.2038,11221.0
2023-02-23 09:50:00,264.58,264.95,264.26,264.36,26212.0,258.2917,258.6529,257.9793,258.0769,26212.0
2023-02-23 09:55:00,264.43,264.7,263.56,263.66,13690.0,258.1452,258.4088,257.2959,257.3935,13690.0
2023-02-23 10:00:00,263.9,264.34,262.96,263.16,8798.0,257.6278,258.0574,256.7102,256.9054,8798.0
2023-02-23 10:05:00,263.22,263.82,263.16,263.8,30852.0,256.964,257.5497,256.9054,257.5302,30852.0
2023-02-23 10:10:00,263.95,263.99,263.1,263.59,14961.0,257.6766,257.7157,256.8468,257.3252,14961.0
2023-02-23 10:15:00,263.72,263.96,263.44,263.75,5482.0,257.4521,257.6864,257.1788,257.4814,5482.0
2023-02-23 10:20:00,263.74,263.74,263.32,263.69,4664.0,257.4716,257.4716,257.0616,257.4228,4664.0
2023-02-23 10:25:00,263.53,264.11,263.52,263.67,6636.0,257.2666,257.8328,257.2569,257.4033,6636.0
2023-02-23 10:30:00,263.77,264.36,263.55,264.36,10702.0,257.5009,258.0769,257.2861,258.0769,10702.0
2023-02-23 10:35:00,264.47,264.62,264.16,264.45,5769.0,258.1843,258.3307,257.8816,258.1647,5769.0
2023-02-23 10:40:00,264.43,264.56,264.19,264.49,9976.0,258.1452,258.2721,257.9109,258.2038,9976.0
2023-02-23 10:45:00,264.38,264.38,262.93,262.93,10420.0,258.0964,258.0964,256.6809,256.6809,10420.0
2023-02-23 10:50:00,262.93,263.23,262.6,263.05,9992.0,256.6809,256.9737,256.3587,256.798,9992.0
2023-02-23 10:55:00,263.06,263.31,262.95,263.19,2949.0,256.8078,257.0518,256.7004,256.9347,2949.0
2023-02-23 11:00:00,263.29,263.56,263.19,263.36,12142.0,257.0323,257.2959,256.9347,257.1007,12142.0
2023-02-23 11:05:00,263.3,263.31,262.37,262.43,10057.0,257.0421,257.0518,256.1342,256.1928,10057.0
2023-02-23 11:10:00,262.5,262.65,262.0,262.18,10487.0,256.2611,256.4075,255.773,255.9487,10487.0
2023-02-23 11:15:00,262.16,262.5,262.05,262.47,9397.0,255.9292,256.2611,255.8218,256.2318,9397.0
2023-02-23 11:20:00,262.32,262.32,261.83,261.83,7204.0,256.0854,256.0854,255.607,255.607,7204.0
2023-02-23 11:25:00,261.92,262.21,261.82,262.17,2366.0,255.6949,255.978,255.5973,255.9389,2366.0
2023-02-23 11:30:00,262.31,262.69,262.17,262.69,4171.0,256.0756,256.4466,255.9389,256.4466,4171.0
2023-02-23 11:35:00,262.7,262.82,262.0,262.0,4878.0,256.4563,256.5735,255.773,255.773,4878.0
2023-02-23 11:40:00,262.13,262.13,261.41,261.75,2901.0,255.8999,255.8999,255.197,255.5289,2901.0
2023-02-23 11:45:00,261.97,262.0,261.79,261.9,1237.0,255.7437,255.773,255.568,255.6754,1237.0
2023-02-23 11:50:00,261.8,261.9,261.49,261.49,6586.0,255.5777,255.6754,255.2751,255.2751,6586.0
2023-02-23 11:55:00,261.56,261.63,261.45,261.62,1106.0,255.3434,255.4118,255.2361,255.402,1106.0
2023-02-23 12:00:00,261.7,261.9,261.49,261.88,5601.0,255.4801,255.6754,255.2751,255.6558,5601.0
2023-02-23 12:05:00,262.01,262.01,261.66,261.67,4146.0,255.7827,255.7827,255.4411,255.4508,4146.0
2023-02-23 12:10:00,261.66,261.73,261.52,261.68,2756.0,255.4411,255.5094,255.3044,255.4606,2756.0
2023-02-23 12:15:00,261.83,262.17,261.83,262.08,3474.0,255.607,255.9389,255.607,255.8511,3474.0
2023-02-23 12:20:00,262.14,262.14,261.64,261.92,2201.0,255.9097,255.9097,255.4215,255.6949,2201.0
2023-02-23 12:25:00,262.01,262.16,261.96,262.07,2732.0,255.7827,255.9292,255.7339,255.8413,2732.0
2023-02-23 12:30:00,262.17,262.28,261.85,262.19,3889.0,255.9389,256.0463,255.6265,255.9585,3889.0
2023-02-23 12:35:00,262.22,262.57,262.2,262.23,7846.0,255.9877,256.3294,255.9682,255.9975,7846.0
2023-02-23 12:40:00,262.22,262.35,262.03,262.35,6903.0,255.9877,256.1147,255.8023,256.1147,6903.0
2023-02-23 12:45:00,262.48,262.48,261.96,262.1,3201.0,256.2416,256.2416,255.7339,255.8706,3201.0
2023-02-23 12:50:00,262.08,262.34,262.08,262.18,3684.0,255.8511,256.1049,255.8511,255.9487,3684.0
2023-02-23 12:55:00,262.17,262.47,262.06,262.32,8513.0,255.9389,256.2318,255.8316,256.0854,8513.0
2023-02-23 13:00:00,262.25,262.56,262.18,262.18,13353.0,256.017,256.3197,255.9487,255.9487,13353.0
2023-02-23 13:05:00,262.28,262.28,262.01,262.27,10305.0,256.0463,256.0463,255.7827,256.0366,10305.0
2023-02-23 13:10:00,262.18,262.41,262.17,262.28,5457.0,255.9487,256.1732,255.9389,256.0463,5457.0
2023-02-23 13:15:00,262.29,262.29,261.76,261.86,4985.0,256.0561,256.0561,255.5387,255.6363,4985.0
2023-02-23 13:20:00,262.0,262.01,261.84,261.99,3759.0,255.773,255.7827,255.6168,255.7632,3759.0
2023-02-23 13:25:00,261.99,262.0,261.91,261.97,1180.0,255.7632,255.773,255.6851,255.7437,1180.0
2023-02-23 13:30:00,261.95,261.95,261.62,261.89,4423.0,255.7242,255.7242,255.402,255.6656,4423.0
2023-02-23 13:35:00,261.72,261.72,261.52,261.52,1488.0,255.4996,255.4996,255.3044,255.3044,1488.0
2023-02-23 13:40:00,261.7,261.97,261.64,261.96,6515.0,255.4801,255.7437,255.4215,255.7339,6515.0
2023-02-23 13:45:00,261.87,262.15,261.86,262.15,2041.0,255.6461,255.9194,255.6363,255.9194,2041.0
2023-02-23 13:50:00,262.1,262.1,261.89,261.98,3461.0,255.8706,255.8706,255.6656,255.7535,3461.0
2023-02-23 13:55:00,262.07,262.07,261.91,262.03,1645.0,255.8413,255.8413,255.6851,255.8023,1645.0
2023-02-23 14:00:00,261.98,262.16,261.9,261.9,2700.0,255.7535,255.9292,255.6754,255.6754,2700.0
2023-02-23 14:05:00,262.02,262.18,261.9,261.9,3325.0,255.7925,255.9487,255.6754,255.6754,3325.0
2023-02-23 14:10:00,261.89,262.07,261.84,262.07,5575.0,255.6656,255.8413,255.6168,255.8413,5575.0
2023-02-23 14:15:00,262.13,262.68,262.13,262.61,5149.0,255.8999,256.4368,255.8999,256.3685,5149.0
2023-02-23 14:20:00,262.78,262.82,262.58,262.71,2771.0,256.5344,256.5735,256.3392,256.4661,2771.0
2023-02-23 14:25:00,262.8,262.8,262.61,262.67,3346.0,256.554,256.554,256.3685,256.4271,3346.0
2023-02-23 14:30:00,262.69,263.14,262.68,263.06,5884.0,256.4466,256.8859,256.4368,256.8078,5884.0
2023-02-23 14:35:00,263.08,263.1,263.02,263.1,3320.0,256.8273,256.8468,256.7687,256.8468,3320.0
2023-02-23 14:40:00,263.07,263.14,262.88,262.96,5696.0,256.8175,256.8859,256.6321,256.7102,5696.0
2023-02-23 14:45:00,263.01,263.1,262.84,262.91,4872.0,256.759,256.8468,256.593,256.6614,4872.0
2023-02-23 14:50:00,262.83,262.85,262.59,262.75,5432.0,256.5833,256.6028,256.349,256.5052,5432.0
2023-02-23 14:55:00,262.67,262.67,262.41,262.66,3184.0,256.4271,256.4271,256.1732,256.4173,3184.0
2023-02-23 15:00:00,262.68,263.03,262.67,263.02,2794.0,256.4368,256.7785,256.4271,256.7687,2794.0
2023-02-23 15:05:00,262.99,263.08,262.84,262.88,5079.0,256.7394,256.8273,256.593,256.6321,5079.0
2023-02-23 15:10:00,263.02,263.1,263.01,263.1,2644.0,256.7687,256.8468,256.759,256.8468,2644.0
2023-02-23 15:15:00,263.15,263.26,262.98,262.99,3154.0,256.8956,257.003,256.7297,256.7394,3154.0
2023-02-23 15:20:00,262.98,263.0,262.73,262.93,10898.0,256.7297,256.7492,256.4856,256.6809,10898.0
2023-02-23 15:25:00,262.93,263.43,262.78,263.33,5194.0,256.6809,257.169,256.5344,257.0714,5194.0
2023-02-23 15:30:00,263.3,263.59,263.23,263.55,5130.0,257.0421,257.3252,256.9737,257.2861,5130.0
2023-02-23 15:35:00,263.37,263.73,263.18,263.7,6080.0,257.1104,257.4619,256.9249,257.4326,6080.0
2023-02-23 15:40:00,263.63,263.75,263.44,263.64,11346.0,257.3642,257.4814,257.1788,257.374,11346.0
2023-02-23 15:45:00,263.66,263.82,263.51,263.75,21350.0,257.3935,257.5497,257.2471,257.4814,21350.0
2023-02-23 15:50:00,263.86,263.92,263.57,263.57,26917.0,257.5888,257.6473,257.3057,257.3057,26917.0
2023-02-23 15:55:00,263.52,263.56,263.24,263.36,58579.0,257.2569,257.2959,256.9835,257.1007,58579.0
2023-02-24 09:30:00,259.0,259.64,257.37,258.44,35707.0,252.8443,253.4691,251.253,252.2976,35707.0
2023-02-24 09:35:00,258.49,259.0,258.18,258.37,9864.0,252.3464,252.8443,252.0438,252.2293,9864.0
2023-02-24 09:40:00,258.66,259.3,258.21,258.33,9568.0,252.5124,253.1372,252.0731,252.1902,9568.0
2023-02-24 09:45:00,258.25,259.28,257.72,259.01,13275.0,252.1121,253.1176,251.5947,252.854,13275.0
2023-02-24 09:50:00,259.01,259.44,258.72,258.9,19811.0,252.854,253.2738,252.5709,252.7467,19811.0
2023-02-24 09:55:00,258.99,259.81,258.93,259.57,9954.0,252.8345,253.635,252.7759,253.4007,9954.0
2023-02-24 10:00:00,259.73,259.89,259.23,259.83,13244.0,253.5569,253.7131,253.0688,253.6546,13244.0
2023-02-24 10:05:00,259.93,260.53,259.9,260.09,4301.0,253.7522,254.3379,253.7229,253.9084,4301.0
2023-02-24 10:10:00,260.27,260.27,259.27,259.32,7182.0,254.0841,254.0841,253.1079,253.1567,7182.0
2023-02-24 10:15:00,259.33,259.37,258.92,259.19,5097.0,253.1664,253.2055,252.7662,253.0298,5097.0
2023-02-24 10:20:00,259.13,259.66,259.01,259.57,15101.0,252.9712,253.4886,252.854,253.4007,15101.0
2023-02-24 10:25:00,259.57,259.92,259.33,259.79,6350.0,253.4007,253.7424,253.1664,253.6155,6350.0
2023-02-24 10:30:00,259.61,260.11,259.53,260.11,5260.0,253.4398,253.9279,253.3617,253.9279,5260.0
2023-02-24 10:35:00,260.13,260.41,260.12,260.3,3402.0,253.9474,254.2208,253.9377,254.1134,3402.0
2023-02-24 10:40:00,260.21,260.34,259.92,260.34,6585.0,254.0255,254.1524,253.7424,254.1524,6585.0
2023-02-24 10:45:00,260.25,260.66,260.17,260.29,8062.0,254.0646,254.4648,253.9865,254.1036,8062.0
2023-02-24 10:50:00,260.35,260.55,260.08,260.4,9698.0,254.1622,254.3574,253.8986,254.211,9698.0
2023-02-24 10:55:00,260.38,260.8,260.24,260.8,7201.0,254.1915,254.6015,254.0548,254.6015,7201.0
2023-02-24 11:00:00,260.67,261.01,260.58,260.81,16420.0,254.4746,254.8065,254.3867,254.6113,16420.0
2023-02-24 11:05:00,260.75,260.93,260.6,260.85,15585.0,254.5527,254.7284,254.4063,254.6503,15585.0
2023-02-24 11:10:00,260.8,261.31,260.77,261.04,1750.0,254.6015,255.0994,254.5722,254.8358,1750.0
2023-02-24 11:15:00,261.0,261.37,260.79,261.32,15717.0,254.7967,255.158,254.5917,255.1091,15717.0
2023-02-24 11:20:00,261.26,261.71,261.26,261.41,1786.0,255.0506,255.4899,255.0506,255.197,1786.0
2023-02-24 11:25:00,261.51,261.61,261.09,261.25,5591.0,255.2946,255.3922,254.8846,255.0408,5591.0
2023-02-24 11:30:00,261.18,261.38,260.98,261.25,2200.0,254.9725,255.1677,254.7772,255.0408,2200.0
2023-02-24 11:35:00,261.23,261.37,260.83,260.96,2950.0,255.0213,255.158,254.6308,254.7577,2950.0
2023-02-24 11:40:00,260.8,261.9,260.79,261.73,12583.0,254.6015,255.6754,254.5917,255.5094,12583.0
2023-02-24 11:45:00,261.81,261.93,261.38,261.41,3700.0,255.5875,255.7046,255.1677,255.197,3700.0
2023-02-24 11:50:00,261.54,261.92,261.1,261.1,37436.0,255.3239,255.6949,254.8944,254.8944,37436.0
2023-02-24 11:55:00,261.19,261.57,260.89,261.27,9766.0,254.9822,255.3532,254.6894,255.0603,9766.0
2023-02-24 12:00:00,261.18,261.45,261.05,261.19,3800.0,254.9725,255.2361,254.8456,254.9822,3800.0
2023-02-24 12:05:00,260.97,261.38,260.83,261.03,6415.0,254.7675,255.1677,254.6308,254.826,6415.0
2023-02-24 12:10:00,261.01,261.02,260.44,260.51,6594.0,254.8065,254.8163,254.2501,254.3184,6594.0
2023-02-24 12:15:00,260.58,260.59,259.87,260.04,5460.0,254.3867,254.3965,253.6936,253.8596,5460.0
2023-02-24 12:20:00,260.13,260.28,259.94,260.18,3643.0,253.9474,254.0939,253.7619,253.9962,3643.0
2023-02-24 12:25:00,260.04,260.07,259.65,259.65,5000.0,253.8596,253.8888,253.4788,253.4788,5000.0
2023-02-24 12:30:00,259.69,259.98,259.2,259.2,6419.0,253.5179,253.801,253.0395,253.0395,6419.0
2023-02-24 12:35:00,259.14,259.3,259.08,259.2,6100.0,252.981,253.1372,252.9224,253.0395,6100.0
2023-02-24 12:40:00,259.21,259.25,258.89,258.99,5649.0,253.0493,253.0883,252.7369,252.8345,5649.0
2023-02-24 12:45:00,258.89,258.93,258.41,258.52,5395.0,252.7369,252.7759,252.2683,252.3757,5395.0
2023-02-24 12:50:00,258.46,258.47,257.86,258.22,14338.0,252.3171,252.3269,251.7314,252.0828,14338.0
2023-02-24 12:55:00,258.09,258.37,258.09,258.2,9266.0,251.9559,252.2293,251.9559,252.0633,9266.0
2023-02-24 13:00:00,258.19,258.32,258.08,258.16,6235.0,252.0535,252.1804,251.9461,252.0242,6235.0
2023-02-24 13:05:00,258.04,258.35,258.04,258.16,14707.0,251.9071,252.2097,251.9071,252.0242,14707.0
2023-02-24 13:10:00,258.16,258.4,258.16,258.29,6861.0,252.0242,252.2585,252.0242,252.1512,6861.0
2023-02-24 13:15:00,258.29,258.56,258.12,258.56,11608.0,252.1512,252.4147,251.9852,252.4147,11608.0
2023-02-24 13:20:00,258.56,258.57,258.3,258.46,7450.0,252.4147,252.4245,252.1609,252.3171,7450.0
2023-02-24 13:25:00,258.48,259.22,258.43,259.21,6712.0,252.3366,253.0591,252.2878,253.0493,6712.0
2023-02-24 13:30:00,259.07,259.4,258.77,258.78,8402.0,252.9126,253.2348,252.6197,252.6295,8402.0
2023-02-24 13:35:00,258.78,259.34,258.77,259.34,7514.0,252.6295,253.1762,252.6197,253.1762,7514.0
2023-02-24 13:40:00,259.34,259.81,259.33,259.81,14396.0,253.1762,253.635,253.1664,253.635,14396.0
2023-02-24 13:45:00,259.74,259.84,259.62,259.75,5400.0,253.5667,253.6643,253.4495,253.5765,5400.0
2023-02-24 13:50:00,259.81,260.06,259.75,259.91,5073.0,253.635,253.8791,253.5765,253.7327,5073.0
2023-02-24 13:55:00,259.88,259.93,259.75,259.87,6005.0,253.7034,253.7522,253.5765,253.6936,6005.0
2023-02-24 14:00:00,259.93,260.24,259.93,260.03,8548.0,253.7522,254.0548,253.7522,253.8498,8548.0
2023-02-24 14:05:00,260.03,260.12,259.9,260.08,6608.0,253.8498,253.9377,253.7229,253.8986,6608.0
2023-02-24 14:10:00,260.09,260.48,260.04,260.27,10907.0,253.9084,254.2891,253.8596,254.0841,10907.0
2023-02-24 14:15:00,260.25,260.54,260.25,260.41,14622.0,254.0646,254.3477,254.0646,254.2208,14622.0
2023-02-24 14:20:00,260.38,260.49,260.1,260.37,6930.0,254.1915,254.2989,253.9181,254.1817,6930.0
2023-02-24 14:25:00,260.5,260.58,260.35,260.45,3058.0,254.3086,254.3867,254.1622,254.2598,3058.0
2023-02-24 14:30:00,260.41,260.7,260.25,260.66,17744.0,254.2208,254.5039,254.0646,254.4648,17744.0
2023-02-24 14:35:00,260.69,260.82,260.61,260.72,11417.0,254.4941,254.621,254.416,254.5234,11417.0
2023-02-24 14:40:00,260.72,260.72,260.37,260.6,8381.0,254.5234,254.5234,254.1817,254.4063,8381.0
2023-02-24 14:45:00,260.49,260.9,260.48,260.8,8137.0,254.2989,254.6991,254.2891,254.6015,8137.0
2023-02-24 14:50:00,260.9,261.29,260.8,261.02,17531.0,254.6991,255.0799,254.6015,254.8163,17531.0
2023-02-24 14:55:00,261.07,261.3,261.02,261.13,14428.0,254.8651,255.0896,254.8163,254.9237,14428.0
2023-02-24 15:00:00,261.14,261.61,261.14,261.21,27915.0,254.9334,255.3922,254.9334,255.0018,27915.0
2023-02-24 15:05:00,261.21,261.8,261.2,261.71,24038.0,255.0018,255.5777,254.992,255.4899,24038.0
2023-02-24 15:10:00,261.71,261.77,261.56,261.71,6151.0,255.4899,255.5484,255.3434,255.4899,6151.0
2023-02-24 15:15:00,261.63,261.75,261.42,261.65,8561.0,255.4118,255.5289,255.2068,255.4313,8561.0
2023-02-24 15:20:00,261.6,261.79,261.58,261.64,14335.0,255.3825,255.568,255.363,255.4215,14335.0
2023-02-24 15:25:00,261.64,262.14,261.62,261.81,22415.0,255.4215,255.9097,255.402,255.5875,22415.0
2023-02-24 15:30:00,261.78,261.78,261.32,261.38,10781.0,255.5582,255.5582,255.1091,255.1677,10781.0
2023-02-24 15:35:00,261.34,261.42,261.04,261.13,13221.0,255.1287,255.2068,254.8358,254.9237,13221.0
2023-02-24 15:40:00,261.0,261.72,261.0,261.61,16642.0,254.7967,255.4996,254.7967,255.3922,16642.0
2023-02-24 15:45:00,261.58,261.58,261.27,261.3,34449.0,255.363,255.363,255.0603,255.0896,34449.0
2023-02-24 15:50:00,261.31,261.5,261.12,261.41,48039.0,255.0994,255.2849,254.9139,255.197,48039.0
2023-02-24 15:55:00,261.45,262.4,261.45,262.3,118500.0,255.2361,256.1635,255.2361,256.0658,118500.0
2023-02-27 09:30:00,264.22,264.48,262.23,263.9,21397.0,257.9402,258.194,255.9975,257.6278,21397.0
2023-02-27 09:35:00,263.93,264.04,263.79,263.79,4101.0,257.6571,257.7645,257.5204,257.5204,4101.0
2023-02-27 09:40:00,263.9,264.04,263.41,263.41,3672.0,257.6278,257.7645,257.1495,257.1495,3672.0
2023-02-27 09:45:00,263.56,264.22,263.56,264.22,17827.0,257.2959,257.9402,257.2959,257.9402,17827.0
2023-02-27 09:50:00,264.27,264.6,264.18,264.53,1700.0,257.989,258.3112,257.9012,258.2428,1700.0
2023-02-27 09:55:00,264.56,265.32,264.52,264.98,5487.0,258.2721,259.0141,258.2331,258.6822,5487.0
2023-02-27 10:00:00,265.09,265.34,264.64,264.65,4438.0,258.7895,259.0336,258.3502,258.36,4438.0
2023-02-27 10:05:00,264.57,264.58,264.1,264.31,5881.0,258.2819,258.2917,257.8231,258.0281,5881.0
2023-02-27 10:10:00,264.27,264.27,263.48,263.95,5561.0,257.989,257.989,257.2178,257.6766,5561.0
2023-02-27 10:15:00,263.96,264.1,263.64,264.1,1973.0,257.6864,257.8231,257.374,257.8231,1973.0
2023-02-27 10:20:00,264.1,264.26,264.03,264.06,3525.0,257.8231,257.9793,257.7547,257.784,3525.0
2023-02-27 10:25:00,264.13,264.22,263.74,263.74,3453.0,257.8524,257.9402,257.4716,257.4716,3453.0
2023-02-27 10:30:00,263.82,264.01,263.82,263.91,1997.0,257.5497,257.7352,257.5497,257.6376,1997.0
2023-02-27 10:35:00,263.79,263.79,263.48,263.51,1440.0,257.5204,257.5204,257.2178,257.2471,1440.0
2023-02-27 10:40:00,263.26,263.41,263.17,263.41,2514.0,257.003,257.1495,256.9152,257.1495,2514.0
2023-02-27 10:45:00,263.4,263.42,262.82,263.24,4098.0,257.1397,257.1592,256.5735,256.9835,4098.0
2023-02-27 10:50:00,262.93,263.3,262.89,263.3,1000.0,256.6809,257.0421,256.6418,257.0421,1000.0
2023-02-27 10:55:00,263.3,263.45,263.17,263.34,1100.0,257.0421,257.1885,256.9152,257.0811,1100.0
2023-02-27 11:00:00,263.61,263.92,263.61,263.76,1700.0,257.3447,257.6473,257.3447,257.4911,1700.0
2023-02-27 11:05:00,263.79,263.79,263.52,263.73,2346.0,257.5204,257.5204,257.2569,257.4619,2346.0
2023-02-27 11:10:00,263.72,263.74,263.21,263.36,1719.0,257.4521,257.4716,256.9542,257.1007,1719.0
2023-02-27 11:15:00,262.93,263.03,262.66,262.77,2974.0,256.6809,256.7785,256.4173,256.5247,2974.0
2023-02-27 11:20:00,262.81,262.87,262.55,262.55,8358.0,256.5637,256.6223,256.3099,256.3099,8358.0
2023-02-27 11:25:00,262.53,262.65,262.46,262.59,1815.0,256.2904,256.4075,256.222,256.349,1815.0
2023-02-27 11:30:00,262.65,262.65,262.29,262.53,1663.0,256.4075,256.4075,256.0561,256.2904,1663.0
2023-02-27 11:35:00,262.51,262.83,262.51,262.64,2376.0,256.2709,256.5833,256.2709,256.3978,2376.0
2023-02-27 11:40:00,262.59,262.71,262.59,262.69,1509.0,256.349,256.4661,256.349,256.4466,1509.0
2023-02-27 11:45:00,262.57,262.62,262.51,262.51,720.0,256.3294,256.3782,256.2709,256.2709,720.0
2023-02-27 11:50:00,262.51,262.66,262.51,262.65,2632.0,256.2709,256.4173,256.2709,256.4075,2632.0
2023-02-27 11:55:00,262.66,262.71,262.57,262.71,1984.0,256.4173,256.4661,256.3294,256.4661,1984.0
2023-02-27 12:00:00,262.84,262.87,262.36,262.52,3100.0,256.593,256.6223,256.1244,256.2806,3100.0
2023-02-27 12:05:00,262.5,262.65,262.44,262.57,1671.0,256.2611,256.4075,256.2025,256.3294,1671.0
2023-02-27 12:10:00,262.47,263.19,262.46,263.19,3305.0,256.2318,256.9347,256.222,256.9347,3305.0
2023-02-27 12:15:00,263.05,263.2,262.97,263.06,3212.0,256.798,256.9445,256.7199,256.8078,3212.0
2023-02-27 12:20:00,263.06,263.06,262.88,263.05,4510.0,256.8078,256.8078,256.6321,256.798,4510.0
2023-02-27 12:25:00,263.07,263.87,263.07,263.79,3718.0,256.8175,257.5985,256.8175,257.5204,3718.0
2023-02-27 12:30:00,263.71,263.92,263.46,263.87,7010.0,257.4423,257.6473,257.1983,257.5985,7010.0
2023-02-27 12:35:00,263.9,263.9,263.77,263.77,1878.0,257.6278,257.6278,257.5009,257.5009,1878.0
2023-02-27 12:40:00,263.81,264.0,263.8,263.94,3233.0,257.54,257.7254,257.5302,257.6669,3233.0
2023-02-27 12:45:00,264.0,264.03,263.89,263.97,2509.0,257.7254,257.7547,257.6181,257.6962,2509.0
2023-02-27 12:50:00,263.94,264.03,263.62,264.0,7895.0,257.6669,257.7547,257.3545,257.7254,7895.0
2023-02-27 12:55:00,264.0,264.07,263.76,263.76,4382.0,257.7254,257.7938,257.4911,257.4911,4382.0
2023-02-27 13:00:00,263.88,264.02,263.83,264.0,2263.0,257.6083,257.745,257.5595,257.7254,2263.0
2023-02-27 13:05:00,264.0,264.08,263.86,263.93,7252.0,257.7254,257.8035,257.5888,257.6571,7252.0
2023-02-27 13:10:00,263.99,264.06,263.83,264.06,2117.0,257.7157,257.784,257.5595,257.784,2117.0
2023-02-27 13:15:00,264.03,264.06,263.95,264.0,4675.0,257.7547,257.784,257.6766,257.7254,4675.0
2023-02-27 13:20:00,264.0,264.07,263.78,263.84,4620.0,257.7254,257.7938,257.5107,257.5692,4620.0
2023-02-27 13:25:00,263.84,263.88,263.58,263.69,3846.0,257.5692,257.6083,257.3154,257.4228,3846.0
2023-02-27 13:30:00,263.8,263.98,263.8,263.94,2453.0,257.5302,257.7059,257.5302,257.6669,2453.0
2023-02-27 13:35:00,263.99,264.0,263.75,263.78,2808.0,257.7157,257.7254,257.4814,257.5107,2808.0
2023-02-27 13:40:00,263.88,263.88,263.63,263.63,1900.0,257.6083,257.6083,257.3642,257.3642,1900.0
2023-02-27 13:45:00,263.57,263.71,263.54,263.68,2108.0,257.3057,257.4423,257.2764,257.413,2108.0
2023-02-27 13:50:00,263.75,263.99,263.75,263.97,2400.0,257.4814,257.7157,257.4814,257.6962,2400.0
2023-02-27 13:55:00,263.88,264.16,263.86,264.08,7368.0,257.6083,257.8816,257.5888,257.8035,7368.0
2023-02-27 14:00:00,264.07,264.17,264.07,264.14,6256.0,257.7938,257.8914,257.7938,257.8621,6256.0
2023-02-27 14:05:00,264.14,264.37,264.0,264.37,4271.0,257.8621,258.0867,257.7254,258.0867,4271.0
2023-02-27 14:10:00,264.4,264.69,264.4,264.43,3707.0,258.1159,258.399,258.1159,258.1452,3707.0
2023-02-27 14:15:00,264.32,264.4,263.98,264.17,4877.0,258.0378,258.1159,257.7059,257.8914,4877.0
2023-02-27 14:20:00,264.17,264.17,263.85,263.85,1829.0,257.8914,257.8914,257.579,257.579,1829.0
2023-02-27 14:25:00,263.79,263.97,263.71,263.95,2107.0,257.5204,257.6962,257.4423,257.6766,2107.0
2023-02-27 14:30:00,263.86,264.04,263.7,263.98,6812.0,257.5888,257.7645,257.4326,257.7059,6812.0
2023-02-27 14:35:00,264.04,264.04,263.83,263.92,2424.0,257.7645,257.7645,257.5595,257.6473,2424.0
2023-02-27 14:40:00,263.84,263.87,263.46,263.56,3017.0,257.5692,257.5985,257.1983,257.2959,3017.0
2023-02-27 14:45:00,263.56,263.56,263.28,263.35,1813.0,257.2959,257.2959,257.0226,257.0909,1813.0
2023-02-27 14:50:00,263.35,263.53,263.26,263.46,5569.0,257.0909,257.2666,257.003,257.1983,5569.0
2023-02-27 14:55:00,263.48,263.57,263.32,263.49,3961.0,257.2178,257.3057,257.0616,257.2276,3961.0
2023-02-27 15:00:00,263.32,263.47,263.11,263.22,3600.0,257.0616,257.208,256.8566,256.964,3600.0
2023-02-27 15:05:00,263.14,263.24,262.84,262.96,4375.0,256.8859,256.9835,256.593,256.7102,4375.0
2023-02-27 15:10:00,262.92,263.04,262.8,262.98,5369.0,256.6711,256.7883,256.554,256.7297,5369.0
2023-02-27 15:15:00,262.99,262.99,262.53,262.57,7235.0,256.7394,256.7394,256.2904,256.3294,7235.0
2023-02-27 15:20:00,262.5,262.66,262.42,262.65,3601.0,256.2611,256.4173,256.183,256.4075,3601.0
2023-02-27 15:25:00,262.64,262.87,262.62,262.87,2825.0,256.3978,256.6223,256.3782,256.6223,2825.0
2023-02-27 15:30:00,262.91,262.91,262.5,262.67,5146.0,256.6614,256.6614,256.2611,256.4271,5146.0
2023-02-27 15:35:00,262.68,262.68,262.1,262.24,6189.0,256.4368,256.4368,255.8706,256.0073,6189.0
2023-02-27 15:40:00,262.2,262.51,262.14,262.23,6159.0,255.9682,256.2709,255.9097,255.9975,6159.0
2023-02-27 15:45:00,262.28,262.5,262.2,262.29,12835.0,256.0463,256.2611,255.9682,256.0561,12835.0
2023-02-27 15:50:00,262.37,262.4,261.96,262.26,20898.0,256.1342,256.1635,255.7339,256.0268,20898.0
2023-02-27 15:55:00,262.26,262.79,262.19,262.54,49495.0,256.0268,256.5442,255.9585,256.3001,49495.0
2023-02-28 09:30:00,262.43,262.74,261.74,262.74,13172.0,256.1928,256.4954,255.5192,256.4954,13172.0
2023-02-28 09:35:00,262.91,263.54,262.7,263.54,2105.0,256.6614,257.2764,256.4563,257.2764,2105.0
2023-02-28 09:40:00,263.26,264.08,263.26,263.65,4175.0,257.003,257.8035,257.003,257.3838,4175.0
2023-02-28 09:45:00,263.85,264.28,263.69,264.27,9907.0,257.579,257.9988,257.4228,257.989,9907.0
2023-02-28 09:50:00,263.93,264.06,263.33,263.53,7920.0,257.6571,257.784,257.0714,257.2666,7920.0
2023-02-28 09:55:00,263.31,263.31,262.77,263.11,1160.0,257.0518,257.0518,256.5247,256.8566,1160.0
2023-02-28 10:00:00,263.1,263.97,262.94,263.63,10880.0,256.8468,257.6962,256.6906,257.3642,10880.0
2023-02-28 10:05:00,263.81,264.07,263.64,263.9,5630.0,257.54,257.7938,257.374,257.6278,5630.0
2023-02-28 10:10:00,263.9,263.92,263.51,263.65,2971.0,257.6278,257.6473,257.2471,257.3838,2971.0
2023-02-28 10:15:00,263.71,263.84,263.66,263.67,1921.0,257.4423,257.5692,257.3935,257.4033,1921.0
2023-02-28 10:20:00,263.69,264.02,263.56,263.87,9920.0,257.4228,257.745,257.2959,257.5985,9920.0
2023-02-28 10:25:00,263.87,264.1,263.71,263.71,2692.0,257.5985,257.8231,257.4423,257.4423,2692.0
2023-02-28 10:30:00,263.71,264.11,263.53,263.88,4277.0,257.4423,257.8328,257.2666,257.6083,4277.0
2023-02-28 10:35:00,263.9,263.91,263.33,263.54,4668.0,257.6278,257.6376,257.0714,257.2764,4668.0
2023-02-28 10:40:00,263.49,263.69,263.29,263.56,3807.0,257.2276,257.4228,257.0323,257.2959,3807.0
2023-02-28 10:45:00,263.53,263.74,263.23,263.27,10783.0,257.2666,257.4716,256.9737,257.0128,10783.0
2023-02-28 10:50:00,263.31,263.84,263.07,263.78,3786.0,257.0518,257.5692,256.8175,257.5107,3786.0
2023-02-28 10:55:00,263.79,263.88,263.56,263.84,3735.0,257.5204,257.6083,257.2959,257.5692,3735.0
2023-02-28 11:00:00,263.98,264.2,263.97,264.01,2583.0,257.7059,257.9207,257.6962,257.7352,2583.0
2023-02-28 11:05:00,264.04,264.08,263.92,264.07,1356.0,257.7645,257.8035,257.6473,257.7938,1356.0
2023-02-28 11:10:00,264.01,264.59,263.99,264.4,11423.0,257.7352,258.3014,257.7157,258.1159,11423.0
2023-02-28 11:15:00,264.44,264.93,264.44,264.64,4832.0,258.155,258.6333,258.155,258.3502,4832.0
2023-02-28 11:20:00,264.52,264.73,263.88,263.92,11632.0,258.2331,258.4381,257.6083,257.6473,11632.0
2023-02-28 11:25:00,263.96,264.28,263.89,264.28,7652.0,257.6864,257.9988,257.6181,257.9988,7652.0
2023-02-28 11:30:00,264.22,264.27,264.08,264.22,3028.0,257.9402,257.989,257.8035,257.9402,3028.0
2023-02-28 11:35:00,264.26,264.4,264.19,264.4,2558.0,257.9793,258.1159,257.9109,258.1159,2558.0
2023-02-28 11:40:00,264.38,264.4,264.13,264.13,4214.0,258.0964,258.1159,257.8524,257.8524,4214.0
2023-02-28 11:45:00,264.23,264.27,263.87,263.97,1820.0,257.95,257.989,257.5985,257.6962,1820.0
2023-02-28 11:50:00,263.87,264.29,263.82,264.27,4855.0,257.5985,258.0086,257.5497,257.989,4855.0
2023-02-28 11:55:00,264.18,264.28,264.04,264.18,2190.0,257.9012,257.9988,257.7645,257.9012,2190.0
2023-02-28 12:00:00,264.17,264.17,263.84,263.88,2106.0,257.8914,257.8914,257.5692,257.6083,2106.0
2023-02-28 12:05:00,263.96,264.01,263.93,263.95,1500.0,257.6864,257.7352,257.6571,257.6766,1500.0
2023-02-28 12:10:00,263.99,264.22,263.96,264.1,7995.0,257.7157,257.9402,257.6864,257.8231,7995.0
2023-02-28 12:15:00,264.09,264.44,264.01,264.31,3401.0,257.8133,258.155,257.7352,258.0281,3401.0
2023-02-28 12:20:00,264.33,264.62,264.33,264.48,5320.0,258.0476,258.3307,258.0476,258.194,5320.0
2023-02-28 12:25:00,264.47,264.65,264.46,264.65,2300.0,258.1843,258.36,258.1745,258.36,2300.0
2023-02-28 12:30:00,264.61,264.74,264.6,264.6,3266.0,258.3209,258.4479,258.3112,258.3112,3266.0
2023-02-28 12:35:00,264.69,264.72,264.24,264.3,1439.0,258.399,258.4283,257.9597,258.0183,1439.0
2023-02-28 12:40:00,264.12,264.32,264.01,264.32,3050.0,257.8426,258.0378,257.7352,258.0378,3050.0
2023-02-28 12:45:00,264.35,264.53,264.28,264.51,5352.0,258.0671,258.2428,257.9988,258.2233,5352.0
2023-02-28 12:50:00,264.52,264.81,264.49,264.8,2478.0,258.2331,258.5162,258.2038,258.5064,2478.0
2023-02-28 12:55:00,264.8,264.9,264.66,264.66,2449.0,258.5064,258.6041,258.3698,258.3698,2449.0
2023-02-28 13:00:00,264.66,264.81,264.57,264.57,1864.0,258.3698,258.5162,258.2819,258.2819,1864.0
2023-02-28 13:05:00,264.7,264.71,264.36,264.5,2549.0,258.4088,258.4186,258.0769,258.2136,2549.0
2023-02-28 13:10:00,264.72,264.73,264.42,264.52,1558.0,258.4283,258.4381,258.1355,258.2331,1558.0
2023-02-28 13:15:00,264.44,264.56,264.21,264.22,3344.0,258.155,258.2721,257.9305,257.9402,3344.0
2023-02-28 13:20:00,264.19,264.59,264.19,264.57,3383.0,257.9109,258.3014,257.9109,258.2819,3383.0
2023-02-28 13:25:00,264.57,265.04,264.51,265.04,4123.0,258.2819,258.7407,258.2233,258.7407,4123.0
2023-02-28 13:30:00,265.06,265.09,264.66,264.72,4776.0,258.7603,258.7895,258.3698,258.4283,4776.0
2023-02-28 13:35:00,264.72,264.72,264.26,264.44,3500.0,258.4283,258.4283,257.9793,258.155,3500.0
2023-02-28 13:40:00,264.26,264.65,264.26,264.65,3053.0,257.9793,258.36,257.9793,258.36,3053.0
2023-02-28 13:45:00,264.49,264.92,264.49,264.89,6865.0,258.2038,258.6236,258.2038,258.5943,6865.0
2023-02-28 13:50:00,264.78,264.84,264.54,264.54,2844.0,258.4869,258.5455,258.2526,258.2526,2844.0
2023-02-28 13:55:00,264.46,264.56,264.38,264.38,2259.0,258.1745,258.2721,258.0964,258.0964,2259.0
2023-02-28 14:00:00,264.35,264.38,264.13,264.13,2772.0,258.0671,258.0964,257.8524,257.8524,2772.0
2023-02-28 14:05:00,264.06,264.15,263.59,263.98,8413.0,257.784,257.8719,257.3252,257.7059,8413.0
2023-02-28 14:10:00,264.0,264.19,263.91,264.04,1871.0,257.7254,257.9109,257.6376,257.7645,1871.0
2023-02-28 14:15:00,263.98,263.98,263.77,263.86,3308.0,257.7059,257.7059,257.5009,257.5888,3308.0
2023-02-28 14:20:00,263.82,263.98,263.76,263.84,4781.0,257.5497,257.7059,257.4911,257.5692,4781.0
2023-02-28 14:25:00,263.74,264.07,263.74,264.02,3071.0,257.4716,257.7938,257.4716,257.745,3071.0
2023-02-28 14:30:00,264.08,264.2,263.73,264.19,12470.0,257.8035,257.9207,257.4619,257.9109,12470.0
2023-02-28 14:35:00,264.09,264.32,264.03,264.32,2238.0,257.8133,258.0378,257.7547,258.0378,2238.0
2023-02-28 14:40:00,264.31,264.62,264.24,264.61,6505.0,258.0281,258.3307,257.9597,258.3209,6505.0
2023-02-28 14:45:00,264.68,264.77,264.56,264.71,6444.0,258.3893,258.4771,258.2721,258.4186,6444.0
2023-02-28 14:50:00,264.71,264.77,264.54,264.6,5526.0,258.4186,258.4771,258.2526,258.3112,5526.0
2023-02-28 14:55:00,264.6,264.71,264.42,264.45,9321.0,258.3112,258.4186,258.1355,258.1647,9321.0
2023-02-28 15:00:00,264.45,264.5,264.35,264.43,3976.0,258.1647,258.2136,258.0671,258.1452,3976.0
2023-02-28 15:05:00,264.37,264.4,264.15,264.31,6407.0,258.0867,258.1159,257.8719,258.0281,6407.0
2023-02-28 15:10:00,264.28,264.38,264.02,264.11,4946.0,257.9988,258.0964,257.745,257.8328,4946.0
2023-02-28 15:15:00,264.11,264.21,263.79,263.79,6685.0,257.8328,257.9305,257.5204,257.5204,6685.0
2023-02-28 15:20:00,263.89,263.89,263.59,263.62,3783.0,257.6181,257.6181,257.3252,257.3545,3783.0
2023-02-28 15:25:00,263.61,263.68,263.37,263.53,8785.0,257.3447,257.413,257.1104,257.2666,8785.0
2023-02-28 15:30:00,263.45,263.55,263.03,263.19,8310.0,257.1885,257.2861,256.7785,256.9347,8310.0
2023-02-28 15:35:00,263.17,263.2,262.75,262.85,10238.0,256.9152,256.9445,256.5052,256.6028,10238.0
2023-02-28 15:40:00,262.82,263.02,262.71,262.92,7580.0,256.5735,256.7687,256.4661,256.6711,7580.0
2023-02-28 15:45:00,262.89,263.63,262.84,263.55,14647.0,256.6418,257.3642,256.593,257.2861,14647.0
2023-02-28 15:50:00,263.51,264.34,263.51,263.87,34955.0,257.2471,258.0574,257.2471,257.5985,34955.0
2023-02-28 15:55:00,263.9,263.92,262.82,262.82,79160.0,257.6278,257.6473,256.5735,256.5735,79160.0
2023-03-01 09:30:00,261.56,262.64,260.66,261.68,16998.0,255.3434,256.3978,254.4648,255.4606,16998.0
2023-03-01 09:35:00,261.68,262.14,261.48,262.14,2265.0,255.4606,255.9097,255.2653,255.9097,2265.0
2023-03-01 09:40:00,261.79,262.1,261.12,261.36,2324.0,255.568,255.8706,254.9139,255.1482,2324.0
2023-03-01 09:45:00,261.65,261.97,261.26,261.9,1639.0,255.4313,255.7437,255.0506,255.6754,1639.0
2023-03-01 09:50:00,261.73,262.06,261.3,261.75,9354.0,255.5094,255.8316,255.0896,255.5289,9354.0
2023-03-01 09:55:00,262.01,262.07,261.16,261.16,2968.0,255.7827,255.8413,254.9529,254.9529,2968.0
2023-03-01 10:00:00,261.37,261.74,261.06,261.51,3210.0,255.158,255.5192,254.8553,255.2946,3210.0
2023-03-01 10:05:00,261.43,261.57,260.92,261.22,3179.0,255.2165,255.3532,254.7186,255.0115,3179.0
2023-03-01 10:10:00,260.84,260.84,260.26,260.54,2992.0,254.6405,254.6405,254.0743,254.3477,2992.0
2023-03-01 10:15:00,260.22,260.47,260.05,260.17,5772.0,254.0353,254.2793,253.8693,253.9865,5772.0
2023-03-01 10:20:00,260.28,260.4,259.69,259.88,5910.0,254.0939,254.211,253.5179,253.7034,5910.0
2023-03-01 10:25:00,259.98,260.08,259.66,259.83,8232.0,253.801,253.8986,253.4886,253.6546,8232.0
2023-03-01 10:30:00,259.9,260.77,259.78,260.63,14253.0,253.7229,254.5722,253.6057,254.4355,14253.0
2023-03-01 10:35:00,260.49,261.01,260.35,261.01,3039.0,254.2989,254.8065,254.1622,254.8065,3039.0
2023-03-01 10:40:00,260.83,261.4,260.83,261.4,4067.0,254.6308,255.1872,254.6308,255.1872,4067.0
2023-03-01 10:45:00,261.55,261.65,261.31,261.58,1947.0,255.3337,255.4313,255.0994,255.363,1947.0
2023-03-01 10:50:00,261.5,261.64,261.39,261.49,2273.0,255.2849,255.4215,255.1775,255.2751,2273.0
2023-03-01 10:55:00,261.47,261.7,261.35,261.69,2664.0,255.2556,255.4801,255.1384,255.4703,2664.0
2023-03-01 11:00:00,261.68,261.69,260.8,260.8,1116.0,255.4606,255.4703,254.6015,254.6015,1116.0
2023-03-01 11:05:00,260.81,260.93,260.11,260.36,5905.0,254.6113,254.7284,253.9279,254.172,5905.0
2023-03-01 11:10:00,260.19,260.5,260.15,260.46,2636.0,254.006,254.3086,253.9669,254.2696,2636.0
2023-03-01 11:15:00,260.54,260.56,259.65,259.65,4944.0,254.3477,254.3672,253.4788,253.4788,4944.0
2023-03-01 11:20:00,259.61,260.1,259.56,260.08,7841.0,253.4398,253.9181,253.391,253.8986,7841.0
2023-03-01 11:25:00,260.11,260.72,260.11,260.67,2702.0,253.9279,254.5234,253.9279,254.4746,2702.0
2023-03-01 11:30:00,260.74,260.92,260.74,260.86,1322.0,254.5429,254.7186,254.5429,254.6601,1322.0
2023-03-01 11:35:00,260.9,261.06,260.53,260.71,2723.0,254.6991,254.8553,254.3379,254.5136,2723.0
2023-03-01 11:40:00,260.82,261.15,260.82,261.1,2200.0,254.621,254.9432,254.621,254.8944,2200.0
2023-03-01 11:45:00,261.08,261.68,260.94,261.24,3761.0,254.8748,255.4606,254.7382,255.031,3761.0
2023-03-01 11:50:00,261.21,261.48,261.18,261.46,1770.0,255.0018,255.2653,254.9725,255.2458,1770.0
2023-03-01 11:55:00,261.24,261.46,261.2,261.34,2651.0,255.031,255.2458,254.992,255.1287,2651.0
2023-03-01 12:00:00,261.29,261.36,261.14,261.24,2504.0,255.0799,255.1482,254.9334,255.031,2504.0
2023-03-01 12:05:00,261.31,261.33,261.16,261.28,1474.0,255.0994,255.1189,254.9529,255.0701,1474.0
2023-03-01 12:10:00,261.41,261.52,261.02,261.02,800.0,255.197,255.3044,254.8163,254.8163,800.0
2023-03-01 12:15:00,261.19,261.32,261.05,261.19,1772.0,254.9822,255.1091,254.8456,254.9822,1772.0
2023-03-01 12:20:00,261.13,261.33,261.12,261.2,1678.0,254.9237,255.1189,254.9139,254.992,1678.0
2023-03-01 12:25:00,261.19,261.41,261.19,261.34,1492.0,254.9822,255.197,254.9822,255.1287,1492.0
2023-03-01 12:30:00,261.41,261.62,261.41,261.57,1200.0,255.197,255.402,255.197,255.3532,1200.0
2023-03-01 12:35:00,261.55,261.69,261.53,261.53,1200.0,255.3337,255.4703,255.3141,255.3141,1200.0
2023-03-01 12:40:00,261.53,261.62,261.43,261.61,2885.0,255.3141,255.402,255.2165,255.3922,2885.0
2023-03-01 12:45:00,261.63,261.74,261.57,261.71,1600.0,255.4118,255.5192,255.3532,255.4899,1600.0
2023-03-01 12:50:00,261.66,261.73,261.53,261.73,1604.0,255.4411,255.5094,255.3141,255.5094,1604.0
2023-03-01 12:55:00,261.7,261.9,261.55,261.82,1973.0,255.4801,255.6754,255.3337,255.5973,1973.0
2023-03-01 13:00:00,261.62,261.71,261.49,261.64,3488.0,255.402,255.4899,255.2751,255.4215,3488.0
2023-03-01 13:05:00,261.48,261.49,261.22,261.34,2835.0,255.2653,255.2751,255.0115,255.1287,2835.0
2023-03-01 13:10:00,261.28,261.34,261.23,261.29,2583.0,255.0701,255.1287,255.0213,255.0799,2583.0
2023-03-01 13:15:00,261.33,261.53,261.3,261.3,2032.0,255.1189,255.3141,255.0896,255.0896,2032.0
2023-03-01 13:20:00,261.24,261.33,261.15,261.21,1771.0,255.031,255.1189,254.9432,255.0018,1771.0
2023-03-01 13:25:00,261.24,261.4,261.23,261.24,1862.0,255.031,255.1872,255.0213,255.031,1862.0
2023-03-01 13:30:00,261.21,261.25,261.03,261.19,5151.0,255.0018,255.0408,254.826,254.9822,5151.0
2023-03-01 13:35:00,261.09,261.26,261.09,261.26,1334.0,254.8846,255.0506,254.8846,255.0506,1334.0
2023-03-01 13:40:00,261.22,261.4,261.21,261.28,2815.0,255.0115,255.1872,255.0018,255.0701,2815.0
2023-03-01 13:45:00,261.18,261.18,260.95,261.11,1500.0,254.9725,254.9725,254.7479,254.9041,1500.0
2023-03-01 13:50:00,261.18,261.25,261.01,261.06,1648.0,254.9725,255.0408,254.8065,254.8553,1648.0
2023-03-01 13:55:00,261.05,261.26,260.97,261.09,2200.0,254.8456,255.0506,254.7675,254.8846,2200.0
2023-03-01 14:00:00,261.08,261.08,260.66,260.91,4352.0,254.8748,254.8748,254.4648,254.7089,4352.0
2023-03-01 14:05:00,260.88,260.98,260.7,260.81,3000.0,254.6796,254.7772,254.5039,254.6113,3000.0
2023-03-01 14:10:00,260.73,260.87,260.55,260.78,4127.0,254.5332,254.6698,254.3574,254.582,4127.0
2023-03-01 14:15:00,260.74,260.74,260.45,260.45,2723.0,254.5429,254.5429,254.2598,254.2598,2723.0
2023-03-01 14:20:00,260.62,260.62,260.37,260.62,3174.0,254.4258,254.4258,254.1817,254.4258,3174.0
2023-03-01 14:25:00,260.65,260.77,260.51,260.56,3206.0,254.4551,254.5722,254.3184,254.3672,3206.0
2023-03-01 14:30:00,260.4,260.47,260.29,260.44,4699.0,254.211,254.2793,254.1036,254.2501,4699.0
2023-03-01 14:35:00,260.41,260.56,260.24,260.5,2836.0,254.2208,254.3672,254.0548,254.3086,2836.0
2023-03-01 14:40:00,260.38,260.48,260.23,260.48,3304.0,254.1915,254.2891,254.045,254.2891,3304.0
2023-03-01 14:45:00,260.38,260.42,260.23,260.34,2826.0,254.1915,254.2305,254.045,254.1524,2826.0
2023-03-01 14:50:00,260.28,260.33,260.03,260.24,2561.0,254.0939,254.1427,253.8498,254.0548,2561.0
2023-03-01 14:55:00,260.13,260.5,260.13,260.4,2481.0,253.9474,254.3086,253.9474,254.211,2481.0
2023-03-01 15:00:00,260.35,260.86,260.35,260.73,3274.0,254.1622,254.6601,254.1622,254.5332,3274.0
2023-03-01 15:05:00,260.61,260.61,260.3,260.48,2187.0,254.416,254.416,254.1134,254.2891,2187.0
2023-03-01 15:10:00,260.49,260.63,260.4,260.5,2391.0,254.2989,254.4355,254.211,254.3086,2391.0
2023-03-01 15:15:00,260.62,260.68,260.42,260.68,2201.0,254.4258,254.4844,254.2305,254.4844,2201.0
2023-03-01 15:20:00,260.59,260.64,260.32,260.41,2503.0,254.3965,254.4453,254.1329,254.2208,2503.0
2023-03-01 15:25:00,260.4,260.42,260.05,260.17,4504.0,254.211,254.2305,253.8693,253.9865,4504.0
2023-03-01 15:30:00,260.19,260.64,260.18,260.55,4406.0,254.006,254.4453,253.9962,254.3574,4406.0
2023-03-01 15:35:00,260.56,260.56,260.25,260.37,4127.0,254.3672,254.3672,254.0646,254.1817,4127.0
2023-03-01 15:40:00,260.34,260.72,260.33,260.71,5927.0,254.1524,254.5234,254.1427,254.5136,5927.0
2023-03-01 15:45:00,260.73,261.01,260.46,261.01,10852.0,254.5332,254.8065,254.2696,254.8065,10852.0
2023-03-01 15:50:00,260.94,260.95,260.13,260.36,13271.0,254.7382,254.7479,253.9474,254.172,13271.0
2023-03-01 15:55:00,260.32,260.4,259.92,260.15,66210.0,254.1329,254.211,253.7424,253.9669,66210.0
2023-03-02 09:30:00,257.98,259.7,257.66,258.31,12525.0,251.8485,253.5276,251.5361,252.1707,12525.0
2023-03-02 09:35:00,258.26,258.48,257.89,258.01,4639.0,252.1219,252.3366,251.7607,251.8778,4639.0
2023-03-02 09:40:00,258.33,258.88,258.14,258.64,1710.0,252.1902,252.7271,252.0047,252.4928,1710.0
2023-03-02 09:45:00,258.5,259.21,258.27,258.82,6153.0,252.3562,253.0493,252.1316,252.6686,6153.0
2023-03-02 09:50:00,258.96,259.44,258.78,259.22,17171.0,252.8052,253.2738,252.6295,253.0591,17171.0
2023-03-02 09:55:00,259.23,259.27,258.7,258.78,2926.0,253.0688,253.1079,252.5514,252.6295,2926.0
2023-03-02 10:00:00,258.98,259.26,258.82,258.99,6376.0,252.8248,253.0981,252.6686,252.8345,6376.0
2023-03-02 10:05:00,258.97,259.14,258.68,258.8,9866.0,252.815,252.981,252.5319,252.649,9866.0
2023-03-02 10:10:00,258.86,258.9,258.6,258.63,7021.0,252.7076,252.7467,252.4538,252.4831,7021.0
2023-03-02 10:15:00,258.49,258.78,258.3,258.48,10426.0,252.3464,252.6295,252.1609,252.3366,10426.0
2023-03-02 10:20:00,258.59,259.34,258.54,259.15,32708.0,252.444,253.1762,252.3952,252.9907,32708.0
2023-03-02 10:25:00,259.21,259.7,259.08,259.44,3357.0,253.0493,253.5276,252.9224,253.2738,3357.0
2023-03-02 10:30:00,259.37,259.52,259.13,259.39,4496.0,253.2055,253.3519,252.9712,253.225,4496.0
2023-03-02 10:35:00,259.37,259.57,259.14,259.15,4441.0,253.2055,253.4007,252.981,252.9907,4441.0
2023-03-02 10:40:00,259.15,259.15,258.65,258.7,1005.0,252.9907,252.9907,252.5026,252.5514,1005.0
2023-03-02 10:45:00,258.83,258.83,258.23,258.43,5035.0,252.6783,252.6783,252.0926,252.2878,5035.0
2023-03-02 10:50:00,258.54,259.11,258.54,258.84,4504.0,252.3952,252.9517,252.3952,252.6881,4504.0
2023-03-02 10:55:00,258.82,258.91,258.68,258.86,2644.0,252.6686,252.7564,252.5319,252.7076,2644.0
2023-03-02 11:00:00,258.93,259.19,258.93,259.02,3590.0,252.7759,253.0298,252.7759,252.8638,3590.0
2023-03-02 11:05:00,259.07,259.24,258.89,258.89,4134.0,252.9126,253.0786,252.7369,252.7369,4134.0
2023-03-02 11:10:00,258.9,259.07,258.87,258.97,3383.0,252.7467,252.9126,252.7174,252.815,3383.0
2023-03-02 11:15:00,259.03,259.28,258.93,259.01,3530.0,252.8736,253.1176,252.7759,252.854,3530.0
2023-03-02 11:20:00,259.03,259.03,258.75,258.75,5966.0,252.8736,252.8736,252.6002,252.6002,5966.0
2023-03-02 11:25:00,258.78,259.01,258.77,258.94,5051.0,252.6295,252.854,252.6197,252.7857,5051.0
2023-03-02 11:30:00,258.89,259.23,258.87,259.23,5744.0,252.7369,253.0688,252.7174,253.0688,5744.0
2023-03-02 11:35:00,259.22,259.38,259.02,259.15,7926.0,253.0591,253.2152,252.8638,252.9907,7926.0
2023-03-02 11:40:00,259.12,259.4,259.12,259.22,6043.0,252.9614,253.2348,252.9614,253.0591,6043.0
2023-03-02 11:45:00,259.25,259.45,259.18,259.45,3525.0,253.0883,253.2836,253.02,253.2836,3525.0
2023-03-02 11:50:00,259.37,259.56,259.17,259.17,5148.0,253.2055,253.391,253.0102,253.0102,5148.0
2023-03-02 11:55:00,259.19,259.48,259.14,259.42,5732.0,253.0298,253.3129,252.981,253.2543,5732.0
2023-03-02 12:00:00,259.42,259.53,259.4,259.47,2303.0,253.2543,253.3617,253.2348,253.3031,2303.0
2023-03-02 12:05:00,259.44,259.44,259.21,259.31,5889.0,253.2738,253.2738,253.0493,253.1469,5889.0
2023-03-02 12:10:00,259.35,259.44,259.06,259.33,5895.0,253.186,253.2738,252.9029,253.1664,5895.0
2023-03-02 12:15:00,259.33,259.61,259.28,259.32,5743.0,253.1664,253.4398,253.1176,253.1567,5743.0
2023-03-02 12:20:00,259.32,259.71,259.32,259.7,4976.0,253.1567,253.5374,253.1567,253.5276,4976.0
2023-03-02 12:25:00,259.83,260.13,259.68,259.7,16004.0,253.6546,253.9474,253.5081,253.5276,16004.0
2023-03-02 12:30:00,259.68,260.14,259.67,259.69,5063.0,253.5081,253.9572,253.4984,253.5179,5063.0
2023-03-02 12:35:00,259.69,259.78,259.47,259.61,4267.0,253.5179,253.6057,253.3031,253.4398,4267.0
2023-03-02 12:40:00,259.63,259.74,259.44,259.61,3362.0,253.4593,253.5667,253.2738,253.4398,3362.0
2023-03-02 12:45:00,259.73,259.73,259.39,259.39,3103.0,253.5569,253.5569,253.225,253.225,3103.0
2023-03-02 12:50:00,259.37,259.52,259.36,259.41,1900.0,253.2055,253.3519,253.1957,253.2445,1900.0
2023-03-02 12:55:00,259.31,259.43,259.18,259.25,5376.0,253.1469,253.2641,253.02,253.0883,5376.0
2023-03-02 13:00:00,259.26,259.32,259.11,259.31,4567.0,253.0981,253.1567,252.9517,253.1469,4567.0
2023-03-02 13:05:00,259.21,259.21,258.88,259.09,3941.0,253.0493,253.0493,252.7271,252.9321,3941.0
2023-03-02 13:10:00,258.93,259.11,258.93,259.07,4180.0,252.7759,252.9517,252.7759,252.9126,4180.0
2023-03-02 13:15:00,259.09,259.19,258.91,259.19,3192.0,252.9321,253.0298,252.7564,253.0298,3192.0
2023-03-02 13:20:00,259.22,259.31,259.1,259.15,3621.0,253.0591,253.1469,252.9419,252.9907,3621.0
2023-03-02 13:25:00,259.11,259.15,258.91,259.07,5813.0,252.9517,252.9907,252.7564,252.9126,5813.0
2023-03-02 13:30:00,259.09,259.62,259.08,259.51,4551.0,252.9321,253.4495,252.9224,253.3422,4551.0
2023-03-02 13:35:00,259.58,260.68,259.58,260.43,11887.0,253.4105,254.4844,253.4105,254.2403,11887.0
2023-03-02 13:40:00,260.5,260.58,260.11,260.23,9561.0,254.3086,254.3867,253.9279,254.045,9561.0
2023-03-02 13:45:00,260.15,260.38,260.1,260.38,4814.0,253.9669,254.1915,253.9181,254.1915,4814.0
2023-03-02 13:50:00,260.31,260.68,260.23,260.43,5744.0,254.1231,254.4844,254.045,254.2403,5744.0
2023-03-02 13:55:00,260.47,260.81,260.4,260.75,8154.0,254.2793,254.6113,254.211,254.5527,8154.0
2023-03-02 14:00:00,260.82,261.29,260.77,261.19,6636.0,254.621,255.0799,254.5722,254.9822,6636.0
2023-03-02 14:05:00,261.1,261.14,260.89,260.91,7721.0,254.8944,254.9334,254.6894,254.7089,7721.0
2023-03-02 14:10:00,260.97,260.97,260.44,260.6,7727.0,254.7675,254.7675,254.2501,254.4063,7727.0
2023-03-02 14:15:00,260.55,260.59,260.43,260.52,5315.0,254.3574,254.3965,254.2403,254.3282,5315.0
2023-03-02 14:20:00,260.55,260.72,260.54,260.69,7296.0,254.3574,254.5234,254.3477,254.4941,7296.0
2023-03-02 14:25:00,260.72,260.95,260.63,260.87,9196.0,254.5234,254.7479,254.4355,254.6698,9196.0
2023-03-02 14:30:00,260.94,261.06,260.76,260.76,6880.0,254.7382,254.8553,254.5624,254.5624,6880.0
2023-03-02 14:35:00,260.76,260.76,260.42,260.66,8202.0,254.5624,254.5624,254.2305,254.4648,8202.0
2023-03-02 14:40:00,260.6,260.7,260.54,260.64,9615.0,254.4063,254.5039,254.3477,254.4453,9615.0
2023-03-02 14:45:00,260.63,260.79,260.48,260.65,10440.0,254.4355,254.5917,254.2891,254.4551,10440.0
2023-03-02 14:50:00,260.65,260.73,260.4,260.61,7779.0,254.4551,254.5332,254.211,254.416,7779.0
2023-03-02 14:55:00,260.62,260.91,260.62,260.83,9146.0,254.4258,254.7089,254.4258,254.6308,9146.0
2023-03-02 15:00:00,260.83,261.09,260.46,260.46,12173.0,254.6308,254.8846,254.2696,254.2696,12173.0
2023-03-02 15:05:00,260.57,260.87,260.56,260.83,8050.0,254.377,254.6698,254.3672,254.6308,8050.0
2023-03-02 15:10:00,260.88,261.01,260.76,260.83,13340.0,254.6796,254.8065,254.5624,254.6308,13340.0
2023-03-02 15:15:00,260.77,261.26,260.76,260.92,15555.0,254.5722,255.0506,254.5624,254.7186,15555.0
2023-03-02 15:20:00,260.92,261.33,260.92,261.26,11056.0,254.7186,255.1189,254.7186,255.0506,11056.0
2023-03-02 15:25:00,261.3,261.52,261.19,261.44,13834.0,255.0896,255.3044,254.9822,255.2263,13834.0
2023-03-02 15:30:00,261.49,261.98,261.43,261.91,15142.0,255.2751,255.7535,255.2165,255.6851,15142.0
2023-03-02 15:35:00,261.91,262.07,261.81,261.83,24447.0,255.6851,255.8413,255.5875,255.607,24447.0
2023-03-02 15:40:00,261.88,262.06,261.82,261.89,23514.0,255.6558,255.8316,255.5973,255.6656,23514.0
2023-03-02 15:45:00,261.87,262.01,261.8,261.98,22575.0,255.6461,255.7827,255.5777,255.7535,22575.0
2023-03-02 15:50:00,261.97,261.99,261.66,261.81,35229.0,255.7437,255.7632,255.4411,255.5875,35229.0
2023-03-02 15:55:00,261.83,262.1,261.83,261.95,116239.0,255.607,255.8706,255.607,255.7242,116239.0
2023-03-03 09:30:00,265.08,265.08,263.63,264.68,12368.0,258.7798,258.7798,257.3642,258.3893,12368.0
2023-03-03 09:35:00,264.74,265.34,264.69,264.88,6155.0,258.4479,259.0336,258.399,258.5845,6155.0
2023-03-03 09:40:00,264.76,265.01,264.33,264.44,3525.0,258.4674,258.7114,258.0476,258.155,3525.0
2023-03-03 09:45:00,264.72,265.24,264.66,264.94,9537.0,258.4283,258.936,258.3698,258.6431,9537.0
2023-03-03 09:50:00,264.95,265.53,264.75,265.46,6500.0,258.6529,259.2191,258.4576,259.1507,6500.0
2023-03-03 09:55:00,265.51,265.73,265.22,265.41,6516.0,259.1996,259.4143,258.9164,259.1019,6516.0
2023-03-03 10:00:00,265.26,265.32,264.51,264.99,12501.0,258.9555,259.0141,258.2233,258.6919,12501.0
2023-03-03 10:05:00,264.95,265.05,264.15,264.45,10789.0,258.6529,258.7505,257.8719,258.1647,10789.0
2023-03-03 10:10:00,264.42,265.1,264.42,265.07,3733.0,258.1355,258.7993,258.1355,258.77,3733.0
2023-03-03 10:15:00,265.14,265.92,264.93,265.63,21751.0,258.8383,259.5998,258.6333,259.3167,21751.0
2023-03-03 10:20:00,265.68,266.32,265.49,265.97,6971.0,259.3655,259.9903,259.18,259.6486,6971.0
2023-03-03 10:25:00,266.13,266.7,266.13,266.69,3496.0,259.8048,260.3613,259.8048,260.3515,3496.0
2023-03-03 10:30:00,266.71,266.89,266.33,266.44,7557.0,260.371,260.5468,260.0001,260.1075,7557.0
2023-03-03 10:35:00,266.34,266.7,266.23,266.6,4325.0,260.0098,260.3613,259.9024,260.2636,4325.0
2023-03-03 10:40:00,266.58,267.04,266.28,266.93,7647.0,260.2441,260.6932,259.9513,260.5858,7647.0
2023-03-03 10:45:00,266.96,267.05,266.53,266.53,6946.0,260.6151,260.703,260.1953,260.1953,6946.0
2023-03-03 10:50:00,266.52,266.52,266.11,266.37,8379.0,260.1856,260.1856,259.7853,260.0391,8379.0
2023-03-03 10:55:00,266.43,266.69,266.29,266.48,2295.0,260.0977,260.3515,259.961,260.1465,2295.0
2023-03-03 11:00:00,266.48,267.13,266.48,266.94,5203.0,260.1465,260.7811,260.1465,260.5956,5203.0
2023-03-03 11:05:00,267.01,267.36,266.98,267.27,7529.0,260.6639,261.0056,260.6346,260.9177,7529.0
2023-03-03 11:10:00,267.31,267.44,267.0,267.44,5591.0,260.9568,261.0837,260.6541,261.0837,5591.0
2023-03-03 11:15:00,267.49,267.73,267.31,267.59,7150.0,261.1325,261.3668,260.9568,261.2301,7150.0
2023-03-03 11:20:00,267.51,267.82,267.51,267.69,4040.0,261.152,261.4547,261.152,261.3277,4040.0
2023-03-03 11:25:00,267.7,267.7,267.26,267.65,6393.0,261.3375,261.3375,260.908,261.2887,6393.0
2023-03-03 11:30:00,267.62,268.12,267.62,267.97,25812.0,261.2594,261.7475,261.2594,261.6011,25812.0
2023-03-03 11:35:00,267.97,268.12,267.89,267.98,3891.0,261.6011,261.7475,261.523,261.6109,3891.0
2023-03-03 11:40:00,267.9,268.17,267.78,268.12,28831.0,261.5328,261.7963,261.4156,261.7475,28831.0
2023-03-03 11:45:00,268.08,268.08,267.57,267.68,15494.0,261.7085,261.7085,261.2106,261.318,15494.0
2023-03-03 11:50:00,267.61,268.19,267.59,268.04,11247.0,261.2496,261.8159,261.2301,261.6694,11247.0
2023-03-03 11:55:00,267.96,268.29,267.86,268.28,6038.0,261.5913,261.9135,261.4937,261.9037,6038.0
2023-03-03 12:00:00,268.29,268.88,268.15,268.15,12163.0,261.9135,262.4895,261.7768,261.7768,12163.0
2023-03-03 12:05:00,268.34,268.75,268.21,268.65,6990.0,261.9623,262.3625,261.8354,262.2649,6990.0
2023-03-03 12:10:00,268.75,268.85,268.61,268.66,3479.0,262.3625,262.4602,262.2259,262.2747,3479.0
2023-03-03 12:15:00,268.74,269.06,268.71,268.97,8816.0,262.3528,262.6652,262.3235,262.5773,8816.0
2023-03-03 12:20:00,268.86,268.9,268.54,268.79,11067.0,262.4699,262.509,262.1575,262.4016,11067.0
2023-03-03 12:25:00,268.75,268.95,268.61,268.61,6539.0,262.3625,262.5578,262.2259,262.2259,6539.0
2023-03-03 12:30:00,268.69,268.98,268.58,268.82,5955.0,262.304,262.5871,262.1966,262.4309,5955.0
2023-03-03 12:35:00,268.72,268.99,268.64,268.9,4260.0,262.3333,262.5968,262.2552,262.509,4260.0
2023-03-03 12:40:00,268.95,269.04,268.89,268.93,16683.0,262.5578,262.6457,262.4992,262.5383,16683.0
2023-03-03 12:45:00,268.94,269.22,268.94,269.05,4267.0,262.548,262.8214,262.548,262.6554,4267.0
2023-03-03 12:50:00,269.06,269.42,268.83,269.4,4474.0,262.6652,263.0166,262.4406,262.9971,4474.0
2023-03-03 12:55:00,269.36,269.77,269.36,269.76,5965.0,262.9581,263.3583,262.9581,263.3485,5965.0
2023-03-03 13:00:00,269.76,269.76,269.4,269.45,5014.0,263.3485,263.3485,262.9971,263.0459,5014.0
2023-03-03 13:05:00,269.42,269.79,269.42,269.72,10144.0,263.0166,263.3778,263.0166,263.3095,10144.0
2023-03-03 13:10:00,269.72,269.93,269.66,269.67,4175.0,263.3095,263.5145,263.2509,263.2607,4175.0
2023-03-03 13:15:00,269.67,269.89,269.58,269.65,5126.0,263.2607,263.4755,263.1728,263.2412,5126.0
2023-03-03 13:20:00,269.71,269.73,269.6,269.63,2315.0,263.2997,263.3193,263.1923,263.2216,2315.0
2023-03-03 13:25:00,269.67,269.75,269.58,269.63,3900.0,263.2607,263.3388,263.1728,263.2216,3900.0
2023-03-03 13:30:00,269.66,269.69,269.4,269.43,2215.0,263.2509,263.2802,262.9971,263.0264,2215.0
2023-03-03 13:35:00,269.42,269.48,269.25,269.33,2694.0,263.0166,263.0752,262.8507,262.9288,2694.0
2023-03-03 13:40:00,269.28,269.33,269.12,269.19,3558.0,262.88,262.9288,262.7238,262.7921,3558.0
2023-03-03 13:45:00,269.13,269.41,269.12,269.27,2570.0,262.7335,263.0069,262.7238,262.8702,2570.0
2023-03-03 13:50:00,269.32,269.51,269.32,269.45,2015.0,262.919,263.1045,262.919,263.0459,2015.0
2023-03-03 13:55:00,269.44,269.44,269.17,269.26,6452.0,263.0362,263.0362,262.7726,262.8604,6452.0
2023-03-03 14:00:00,269.22,269.44,269.0,269.43,4035.0,262.8214,263.0362,262.6066,263.0264,4035.0
2023-03-03 14:05:00,269.43,269.87,269.43,269.87,3398.0,263.0264,263.4559,263.0264,263.4559,3398.0
2023-03-03 14:10:00,269.96,270.31,269.96,270.31,7547.0,263.5438,263.8855,263.5438,263.8855,7547.0
2023-03-03 14:15:00,270.26,270.42,270.05,270.08,7014.0,263.8367,263.9929,263.6317,263.6609,7014.0
2023-03-03 14:20:00,270.1,270.39,270.06,270.39,3427.0,263.6805,263.9636,263.6414,263.9636,3427.0
2023-03-03 14:25:00,270.32,270.43,270.17,270.26,8277.0,263.8952,264.0026,263.7488,263.8367,8277.0
2023-03-03 14:30:00,270.28,270.32,270.05,270.12,10148.0,263.8562,263.8952,263.6317,263.7,10148.0
2023-03-03 14:35:00,270.05,270.23,269.95,270.23,3300.0,263.6317,263.8074,263.534,263.8074,3300.0
2023-03-03 14:40:00,270.22,270.27,270.12,270.16,3859.0,263.7976,263.8464,263.7,263.739,3859.0
2023-03-03 14:45:00,270.15,270.32,269.98,270.32,6471.0,263.7293,263.8952,263.5633,263.8952,6471.0
2023-03-03 14:50:00,270.3,270.34,269.87,269.98,6221.0,263.8757,263.9148,263.4559,263.5633,6221.0
2023-03-03 14:55:00,269.92,270.05,269.76,269.98,3474.0,263.5047,263.6317,263.3485,263.5633,3474.0
2023-03-03 15:00:00,270.02,270.23,269.89,270.19,3719.0,263.6024,263.8074,263.4755,263.7683,3719.0
2023-03-03 15:05:00,270.19,270.71,270.19,270.67,4100.0,263.7683,264.276,263.7683,264.2369,4100.0
2023-03-03 15:10:00,270.6,270.65,270.45,270.54,7773.0,264.1686,264.2174,264.0221,264.11,7773.0
2023-03-03 15:15:00,270.57,270.63,270.34,270.41,6806.0,264.1393,264.1979,263.9148,263.9831,6806.0
2023-03-03 15:20:00,270.45,270.68,270.45,270.56,5586.0,264.0221,264.2467,264.0221,264.1295,5586.0
2023-03-03 15:25:00,270.54,271.04,270.46,271.0,14891.0,264.11,264.5981,264.0319,264.5591,14891.0
2023-03-03 15:30:00,270.96,271.17,270.92,271.06,18128.0,264.52,264.725,264.481,264.6176,18128.0
2023-03-03 15:35:00,271.02,271.11,270.96,271.09,25043.0,264.5786,264.6665,264.52,264.6469,25043.0
2023-03-03 15:40:00,271.12,271.43,270.99,271.29,26742.0,264.6762,264.9789,264.5493,264.8422,26742.0
2023-03-03 15:45:00,271.28,271.48,270.91,271.48,36016.0,264.8324,265.0277,264.4712,265.0277,36016.0
2023-03-03 15:50:00,271.46,271.56,271.12,271.49,34583.0,265.0081,265.1058,264.6762,265.0374,34583.0
2023-03-03 15:55:00,271.53,271.86,271.45,271.6,83791.0,265.0765,265.3986,264.9984,265.1448,83791.0
2023-03-06 09:30:00,270.49,271.39,269.95,270.71,17374.0,264.0612,264.9398,263.534,264.276,17374.0
2023-03-06 09:35:00,271.05,271.55,270.88,271.2,4772.0,264.6079,265.096,264.4419,264.7543,4772.0
2023-03-06 09:40:00,271.13,271.13,270.41,270.41,3914.0,264.686,264.686,263.9831,263.9831,3914.0
2023-03-06 09:45:00,270.53,270.53,269.35,269.38,6319.0,264.1002,264.1002,262.9483,262.9776,6319.0
2023-03-06 09:50:00,269.46,270.18,269.45,270.18,3998.0,263.0557,263.7586,263.0459,263.7586,3998.0
2023-03-06 09:55:00,270.18,270.54,269.8,270.2,3032.0,263.7586,264.11,263.3876,263.7781,3032.0
2023-03-06 10:00:00,270.13,270.13,269.22,269.41,7298.0,263.7098,263.7098,262.8214,263.0069,7298.0
2023-03-06 10:05:00,269.63,270.19,269.19,270.07,6789.0,263.2216,263.7683,262.7921,263.6512,6789.0
2023-03-06 10:10:00,270.38,270.38,269.64,269.77,3185.0,263.9538,263.9538,263.2314,263.3583,3185.0
2023-03-06 10:15:00,269.83,270.12,269.76,269.82,3122.0,263.4169,263.7,263.3485,263.4071,3122.0
2023-03-06 10:20:00,270.03,270.03,269.34,269.47,2988.0,263.6121,263.6121,262.9385,263.0654,2988.0
2023-03-06 10:25:00,269.41,269.76,269.41,269.49,7512.0,263.0069,263.3485,263.0069,263.085,7512.0
2023-03-06 10:30:00,269.45,269.74,269.45,269.64,4684.0,263.0459,263.329,263.0459,263.2314,4684.0
2023-03-06 10:35:00,269.68,269.8,269.58,269.63,2645.0,263.2704,263.3876,263.1728,263.2216,2645.0
2023-03-06 10:40:00,269.66,270.27,269.55,270.24,5170.0,263.2509,263.8464,263.1435,263.8171,5170.0
2023-03-06 10:45:00,270.21,270.26,269.63,269.76,3278.0,263.7878,263.8367,263.2216,263.3485,3278.0
2023-03-06 10:50:00,269.66,269.72,269.15,269.24,3224.0,263.2509,263.3095,262.753,262.8409,3224.0
2023-03-06 10:55:00,269.25,269.64,269.21,269.64,5827.0,262.8507,263.2314,262.8116,263.2314,5827.0
2023-03-06 11:00:00,269.5,269.5,269.04,269.04,1530.0,263.0947,263.0947,262.6457,262.6457,1530.0
2023-03-06 11:05:00,269.04,269.6,268.94,269.6,4778.0,262.6457,263.1923,262.548,263.1923,4778.0
2023-03-06 11:10:00,269.58,269.96,269.58,269.92,3696.0,263.1728,263.5438,263.1728,263.5047,3696.0
2023-03-06 11:15:00,269.93,269.93,269.67,269.74,1630.0,263.5145,263.5145,263.2607,263.329,1630.0
2023-03-06 11:20:00,269.73,269.73,269.19,269.19,1300.0,263.3193,263.3193,262.7921,262.7921,1300.0
2023-03-06 11:25:00,269.36,269.36,269.0,269.04,2281.0,262.9581,262.9581,262.6066,262.6457,2281.0
2023-03-06 11:30:00,269.11,269.16,268.87,268.94,2162.0,262.714,262.7628,262.4797,262.548,2162.0
2023-03-06 11:35:00,268.91,269.07,268.89,269.0,5179.0,262.5187,262.6749,262.4992,262.6066,5179.0
2023-03-06 11:40:00,269.05,269.05,268.85,268.92,2256.0,262.6554,262.6554,262.4602,262.5285,2256.0
2023-03-06 11:45:00,268.9,268.95,268.65,268.72,3020.0,262.509,262.5578,262.2649,262.3333,3020.0
2023-03-06 11:50:00,268.81,268.86,268.66,268.8,3280.0,262.4211,262.4699,262.2747,262.4114,3280.0
2023-03-06 11:55:00,268.81,268.96,268.72,268.89,3328.0,262.4211,262.5676,262.3333,262.4992,3328.0
2023-03-06 12:00:00,268.8,268.86,268.68,268.78,3307.0,262.4114,262.4699,262.2942,262.3918,3307.0
2023-03-06 12:05:00,268.77,268.79,268.66,268.72,1575.0,262.3821,262.4016,262.2747,262.3333,1575.0
2023-03-06 12:10:00,268.78,268.97,268.78,268.95,2381.0,262.3918,262.5773,262.3918,262.5578,2381.0
2023-03-06 12:15:00,268.95,268.95,268.59,268.84,3376.0,262.5578,262.5578,262.2064,262.4504,3376.0
2023-03-06 12:20:00,268.85,268.93,268.73,268.92,1403.0,262.4602,262.5383,262.343,262.5285,1403.0
2023-03-06 12:25:00,268.88,268.88,268.73,268.85,1423.0,262.4895,262.4895,262.343,262.4602,1423.0
2023-03-06 12:30:00,268.92,269.07,268.82,268.93,1307.0,262.5285,262.6749,262.4309,262.5383,1307.0
2023-03-06 12:35:00,268.95,269.12,268.84,269.01,2017.0,262.5578,262.7238,262.4504,262.6164,2017.0
2023-03-06 12:40:00,269.07,269.11,268.87,268.94,3751.0,262.6749,262.714,262.4797,262.548,3751.0
2023-03-06 12:45:00,268.84,268.84,268.44,268.75,3750.0,262.4504,262.4504,262.0599,262.3625,3750.0
2023-03-06 12:50:00,268.65,268.74,268.6,268.66,1094.0,262.2649,262.3528,262.2161,262.2747,1094.0
2023-03-06 12:55:00,268.53,268.84,268.44,268.57,3538.0,262.1478,262.4504,262.0599,262.1868,3538.0
2023-03-06 13:00:00,268.56,268.56,268.52,268.53,903.0,262.1771,262.1771,262.138,262.1478,903.0
2023-03-06 13:05:00,268.64,268.75,268.19,268.26,2876.0,262.2552,262.3625,261.8159,261.8842,2876.0
2023-03-06 13:10:00,268.24,268.39,268.13,268.25,5199.0,261.8647,262.0111,261.7573,261.8744,5199.0
2023-03-06 13:15:00,268.23,268.33,268.06,268.27,3241.0,261.8549,261.9525,261.6889,261.894,3241.0
2023-03-06 13:20:00,268.43,268.48,268.16,268.16,1750.0,262.0502,262.099,261.7866,261.7866,1750.0
2023-03-06 13:25:00,268.22,268.22,267.99,268.01,2561.0,261.8451,261.8451,261.6206,261.6401,2561.0
2023-03-06 13:30:00,268.06,268.12,267.98,268.0,3615.0,261.6889,261.7475,261.6109,261.6304,3615.0
2023-03-06 13:35:00,268.0,268.07,267.76,267.87,5357.0,261.6304,261.6987,261.3961,261.5035,5357.0
2023-03-06 13:40:00,267.87,268.12,267.85,267.87,2709.0,261.5035,261.7475,261.4839,261.5035,2709.0
2023-03-06 13:45:00,267.87,267.89,267.57,267.59,3100.0,261.5035,261.523,261.2106,261.2301,3100.0
2023-03-06 13:50:00,267.62,267.8,267.48,267.8,2462.0,261.2594,261.4351,261.1227,261.4351,2462.0
2023-03-06 13:55:00,267.56,267.76,267.48,267.59,2349.0,261.2008,261.3961,261.1227,261.2301,2349.0
2023-03-06 14:00:00,267.51,267.6,267.37,267.47,3300.0,261.152,261.2399,261.0153,261.113,3300.0
2023-03-06 14:05:00,267.46,267.67,267.43,267.66,1898.0,261.1032,261.3082,261.0739,261.2985,1898.0
2023-03-06 14:10:00,267.6,268.01,267.6,267.83,3056.0,261.2399,261.6401,261.2399,261.4644,3056.0
2023-03-06 14:15:00,267.73,267.74,267.35,267.47,2038.0,261.3668,261.3766,260.9958,261.113,2038.0
2023-03-06 14:20:00,267.43,267.65,267.43,267.52,2281.0,261.0739,261.2887,261.0739,261.1618,2281.0
2023-03-06 14:25:00,267.61,267.61,267.16,267.3,1892.0,261.2496,261.2496,260.8103,260.947,1892.0
2023-03-06 14:30:00,267.32,267.47,267.28,267.29,2053.0,260.9665,261.113,260.9275,260.9372,2053.0
2023-03-06 14:35:00,267.31,267.52,267.29,267.47,2207.0,260.9568,261.1618,260.9372,261.113,2207.0
2023-03-06 14:40:00,267.54,267.64,267.44,267.63,1997.0,261.1813,261.2789,261.0837,261.2692,1997.0
2023-03-06 14:45:00,267.61,267.67,267.42,267.42,1600.0,261.2496,261.3082,261.0642,261.0642,1600.0
2023-03-06 14:50:00,267.5,267.5,267.35,267.49,2184.0,261.1423,261.1423,260.9958,261.1325,2184.0
2023-03-06 14:55:00,267.61,267.61,267.24,267.36,2889.0,261.2496,261.2496,260.8884,261.0056,2889.0
2023-03-06 15:00:00,267.33,267.52,267.25,267.25,2732.0,260.9763,261.1618,260.8982,260.8982,2732.0
2023-03-06 15:05:00,267.34,267.38,267.13,267.38,13418.0,260.9861,261.0251,260.7811,261.0251,13418.0
2023-03-06 15:10:00,267.4,267.44,267.07,267.09,5672.0,261.0446,261.0837,260.7225,260.742,5672.0
2023-03-06 15:15:00,267.1,267.23,267.08,267.23,1986.0,260.7518,260.8787,260.7322,260.8787,1986.0
2023-03-06 15:20:00,267.18,267.22,266.93,266.94,1821.0,260.8299,260.8689,260.5858,260.5956,1821.0
2023-03-06 15:25:00,266.95,267.03,266.86,266.92,1800.0,260.6053,260.6834,260.5175,260.576,1800.0
2023-03-06 15:30:00,266.89,267.17,266.86,267.05,5946.0,260.5468,260.8201,260.5175,260.703,5946.0
2023-03-06 15:35:00,266.93,267.39,266.93,267.39,8068.0,260.5858,261.0349,260.5858,261.0349,8068.0
2023-03-06 15:40:00,267.4,267.76,267.39,267.61,6451.0,261.0446,261.3961,261.0349,261.2496,6451.0
2023-03-06 15:45:00,267.61,267.65,267.39,267.5,7386.0,261.2496,261.2887,261.0349,261.1423,7386.0
2023-03-06 15:50:00,267.42,267.49,267.28,267.32,12891.0,261.0642,261.1325,260.9275,260.9665,12891.0
2023-03-06 15:55:00,267.38,267.52,267.22,267.36,33349.0,261.0251,261.1618,260.8689,261.0056,33349.0
2023-03-07 09:30:00,268.37,269.23,267.41,268.35,18403.0,261.9916,262.8311,261.0544,261.9721,18403.0
2023-03-07 09:35:00,268.34,269.12,268.07,268.89,7203.0,261.9623,262.7238,261.6987,262.4992,7203.0
2023-03-07 09:40:00,268.59,268.88,268.1,268.88,4801.0,262.2064,262.4895,261.728,262.4895,4801.0
2023-03-07 09:45:00,268.85,269.38,268.66,269.38,4547.0,262.4602,262.9776,262.2747,262.9776,4547.0
2023-03-07 09:50:00,269.4,269.68,269.15,269.28,6819.0,262.9971,263.2704,262.753,262.88,6819.0
2023-03-07 09:55:00,269.24,269.65,268.81,269.65,3423.0,262.8409,263.2412,262.4211,263.2412,3423.0
2023-03-07 10:00:00,269.5,269.52,267.78,267.88,11450.0,263.0947,263.1142,261.4156,261.5132,11450.0
2023-03-07 10:05:00,268.06,268.37,267.55,267.63,6528.0,261.6889,261.9916,261.1911,261.2692,6528.0
2023-03-07 10:10:00,267.45,268.07,267.39,268.03,2958.0,261.0934,261.6987,261.0349,261.6597,2958.0
2023-03-07 10:15:00,267.94,267.94,267.35,267.37,5115.0,261.5718,261.5718,260.9958,261.0153,5115.0
2023-03-07 10:20:00,267.59,268.13,267.28,268.0,3818.0,261.2301,261.7573,260.9275,261.6304,3818.0
2023-03-07 10:25:00,267.86,267.86,267.18,267.5,3385.0,261.4937,261.4937,260.8299,261.1423,3385.0
2023-03-07 10:30:00,267.42,268.11,267.28,268.09,5779.0,261.0642,261.7378,260.9275,261.7182,5779.0
2023-03-07 10:35:00,267.91,268.14,267.16,267.16,3083.0,261.5425,261.767,260.8103,260.8103,3083.0
2023-03-07 10:40:00,267.37,267.37,266.81,266.9,2485.0,261.0153,261.0153,260.4687,260.5565,2485.0
2023-03-07 10:45:00,266.71,267.49,266.71,267.28,2536.0,260.371,261.1325,260.371,260.9275,2536.0
2023-03-07 10:50:00,267.09,267.14,266.57,266.76,4134.0,260.742,260.7908,260.2344,260.4198,4134.0
2023-03-07 10:55:00,267.01,267.01,266.47,266.47,1900.0,260.6639,260.6639,260.1367,260.1367,1900.0
2023-03-07 11:00:00,266.55,266.55,266.19,266.37,5061.0,260.2148,260.2148,259.8634,260.0391,5061.0
2023-03-07 11:05:00,266.52,266.88,266.51,266.74,3330.0,260.1856,260.537,260.1758,260.4003,3330.0
2023-03-07 11:10:00,266.98,267.0,266.22,266.22,6488.0,260.6346,260.6541,259.8927,259.8927,6488.0
2023-03-07 11:15:00,266.4,266.82,266.39,266.75,6251.0,260.0684,260.4784,260.0586,260.4101,6251.0
2023-03-07 11:20:00,266.93,266.93,266.34,266.34,4342.0,260.5858,260.5858,260.0098,260.0098,4342.0
2023-03-07 11:25:00,266.25,266.7,266.09,266.28,3154.0,259.922,260.3613,259.7658,259.9513,3154.0
2023-03-07 11:30:00,266.34,266.37,266.17,266.3,1218.0,260.0098,260.0391,259.8439,259.9708,1218.0
2023-03-07 11:35:00,266.28,266.62,266.28,266.6,3891.0,259.9513,260.2832,259.9513,260.2636,3891.0
2023-03-07 11:40:00,266.55,266.55,265.91,266.32,4633.0,260.2148,260.2148,259.59,259.9903,4633.0
2023-03-07 11:45:00,266.32,266.51,266.24,266.41,5176.0,259.9903,260.1758,259.9122,260.0782,5176.0
2023-03-07 11:50:00,266.51,266.53,265.87,265.88,5314.0,260.1758,260.1953,259.551,259.5608,5314.0
2023-03-07 11:55:00,265.62,265.76,265.45,265.73,2701.0,259.3069,259.4436,259.141,259.4143,2701.0
2023-03-07 12:00:00,265.81,265.99,265.65,265.69,4939.0,259.4924,259.6681,259.3362,259.3753,4939.0
2023-03-07 12:05:00,265.64,265.69,265.44,265.69,1958.0,259.3265,259.3753,259.1312,259.3753,1958.0
2023-03-07 12:10:00,265.67,266.08,265.65,266.08,2224.0,259.3558,259.756,259.3362,259.756,2224.0
2023-03-07 12:15:00,266.07,266.4,265.98,266.39,4560.0,259.7462,260.0684,259.6584,260.0586,4560.0
2023-03-07 12:20:00,266.67,267.07,266.35,266.43,5111.0,260.332,260.7225,260.0196,260.0977,5111.0
2023-03-07 12:25:00,266.51,266.68,266.24,266.29,2301.0,260.1758,260.3417,259.9122,259.961,2301.0
2023-03-07 12:30:00,266.32,266.48,266.25,266.41,2613.0,259.9903,260.1465,259.922,260.0782,2613.0
2023-03-07 12:35:00,266.46,266.51,266.02,266.06,4407.0,260.127,260.1758,259.6974,259.7365,4407.0
2023-03-07 12:40:00,266.07,266.07,265.7,265.87,2106.0,259.7462,259.7462,259.385,259.551,2106.0
2023-03-07 12:45:00,265.88,266.18,265.74,266.18,2912.0,259.5608,259.8536,259.4241,259.8536,2912.0
2023-03-07 12:50:00,266.11,266.2,265.9,265.91,2811.0,259.7853,259.8732,259.5803,259.59,2811.0
2023-03-07 12:55:00,265.91,266.25,265.8,266.12,3771.0,259.59,259.922,259.4827,259.7951,3771.0
2023-03-07 13:00:00,266.0,266.0,265.7,265.8,3369.0,259.6779,259.6779,259.385,259.4827,3369.0
2023-03-07 13:05:00,265.43,265.55,265.16,265.23,3998.0,259.1215,259.2386,258.8579,258.9262,3998.0
2023-03-07 13:10:00,265.12,265.46,265.09,265.4,3920.0,258.8188,259.1507,258.7895,259.0922,3920.0
2023-03-07 13:15:00,265.39,265.39,265.16,265.16,1869.0,259.0824,259.0824,258.8579,258.8579,1869.0
2023-03-07 13:20:00,265.23,265.26,264.82,264.88,4578.0,258.9262,258.9555,258.526,258.5845,4578.0
2023-03-07 13:25:00,264.93,265.0,264.85,264.96,3168.0,258.6333,258.7017,258.5552,258.6626,3168.0
2023-03-07 13:30:00,264.96,265.0,264.48,264.48,4051.0,258.6626,258.7017,258.194,258.194,4051.0
2023-03-07 13:35:00,264.44,264.72,264.39,264.54,4165.0,258.155,258.4283,258.1062,258.2526,4165.0
2023-03-07 13:40:00,264.45,264.45,263.88,263.88,4303.0,258.1647,258.1647,257.6083,257.6083,4303.0
2023-03-07 13:45:00,263.97,263.99,263.64,263.67,3023.0,257.6962,257.7157,257.374,257.4033,3023.0
2023-03-07 13:50:00,263.73,264.1,263.73,264.04,3653.0,257.4619,257.8231,257.4619,257.7645,3653.0
2023-03-07 13:55:00,264.04,264.18,263.89,263.89,6372.0,257.7645,257.9012,257.6181,257.6181,6372.0
2023-03-07 14:00:00,263.93,264.19,263.87,264.19,5780.0,257.6571,257.9109,257.5985,257.9109,5780.0
2023-03-07 14:05:00,264.19,264.52,264.17,264.52,3536.0,257.9109,258.2331,257.8914,258.2331,3536.0
2023-03-07 14:10:00,264.39,264.75,264.39,264.63,4431.0,258.1062,258.4576,258.1062,258.3405,4431.0
2023-03-07 14:15:00,264.63,264.7,264.41,264.7,2807.0,258.3405,258.4088,258.1257,258.4088,2807.0
2023-03-07 14:20:00,264.72,264.82,264.4,264.51,8434.0,258.4283,258.526,258.1159,258.2233,8434.0
2023-03-07 14:25:00,264.48,264.9,264.47,264.8,3306.0,258.194,258.6041,258.1843,258.5064,3306.0
2023-03-07 14:30:00,264.84,264.96,264.67,264.84,4800.0,258.5455,258.6626,258.3795,258.5455,4800.0
2023-03-07 14:35:00,264.74,264.78,264.66,264.73,4625.0,258.4479,258.4869,258.3698,258.4381,4625.0
2023-03-07 14:40:00,264.67,264.75,264.47,264.54,6786.0,258.3795,258.4576,258.1843,258.2526,6786.0
2023-03-07 14:45:00,264.56,264.83,264.53,264.58,4765.0,258.2721,258.5357,258.2428,258.2917,4765.0
2023-03-07 14:50:00,264.51,264.57,264.35,264.35,10264.0,258.2233,258.2819,258.0671,258.0671,10264.0
2023-03-07 14:55:00,264.34,264.35,263.94,264.14,12017.0,258.0574,258.0671,257.6669,257.8621,12017.0
2023-03-07 15:00:00,264.16,264.67,264.15,264.57,7493.0,257.8816,258.3795,257.8719,258.2819,7493.0
2023-03-07 15:05:00,264.64,265.0,264.57,264.98,3590.0,258.3502,258.7017,258.2819,258.6822,3590.0
2023-03-07 15:10:00,265.0,265.29,265.0,265.09,8827.0,258.7017,258.9848,258.7017,258.7895,8827.0
2023-03-07 15:15:00,265.04,265.1,264.87,265.06,3956.0,258.7407,258.7993,258.5748,258.7603,3956.0
2023-03-07 15:20:00,265.08,265.38,265.08,265.31,9523.0,258.7798,259.0726,258.7798,259.0043,9523.0
2023-03-07 15:25:00,265.3,265.3,264.89,265.11,12041.0,258.9945,258.9945,258.5943,258.8091,12041.0
2023-03-07 15:30:00,265.07,265.48,264.9,265.4,16384.0,258.77,259.1703,258.6041,259.0922,16384.0
2023-03-07 15:35:00,265.32,265.32,264.86,264.88,6776.0,259.0141,259.0141,258.565,258.5845,6776.0
2023-03-07 15:40:00,264.91,265.01,264.59,264.62,14289.0,258.6138,258.7114,258.3014,258.3307,14289.0
2023-03-07 15:45:00,264.59,264.67,264.51,264.67,14706.0,258.3014,258.3795,258.2233,258.3795,14706.0
2023-03-07 15:50:00,264.6,264.81,264.48,264.69,24221.0,258.3112,258.5162,258.194,258.399,24221.0
2023-03-07 15:55:00,264.69,264.88,264.56,264.75,45307.0,258.399,258.5845,258.2721,258.4576,45307.0
2023-03-08 09:30:00,263.46,264.36,262.84,264.36,12516.0,257.1983,258.0769,256.593,258.0769,12516.0
2023-03-08 09:35:00,264.48,264.94,263.96,264.57,5797.0,258.194,258.6431,257.6864,258.2819,5797.0
2023-03-08 09:40:00,264.92,264.93,264.23,264.46,2604.0,258.6236,258.6333,257.95,258.1745,2604.0
2023-03-08 09:45:00,264.43,264.74,264.31,264.36,1515.0,258.1452,258.4479,258.0281,258.0769,1515.0
2023-03-08 09:50:00,264.57,264.92,264.19,264.19,3964.0,258.2819,258.6236,257.9109,257.9109,3964.0
2023-03-08 09:55:00,264.37,264.9,264.36,264.78,2412.0,258.0867,258.6041,258.0769,258.4869,2412.0
2023-03-08 10:00:00,264.46,264.57,263.13,264.06,3952.0,258.1745,258.2819,256.8761,257.784,3952.0
2023-03-08 10:05:00,264.11,264.68,263.99,264.67,5132.0,257.8328,258.3893,257.7157,258.3795,5132.0
2023-03-08 10:10:00,264.69,264.88,264.27,264.46,3920.0,258.399,258.5845,257.989,258.1745,3920.0
2023-03-08 10:15:00,264.2,264.83,264.19,264.61,6168.0,257.9207,258.5357,257.9109,258.3209,6168.0
2023-03-08 10:20:00,264.44,265.33,264.43,265.33,2947.0,258.155,259.0238,258.1452,259.0238,2947.0
2023-03-08 10:25:00,265.17,265.51,265.07,265.24,3258.0,258.8676,259.1996,258.77,258.936,3258.0
2023-03-08 10:30:00,265.08,265.91,265.05,265.91,5889.0,258.7798,259.59,258.7505,259.59,5889.0
2023-03-08 10:35:00,265.83,265.9,265.21,265.22,3677.0,259.5119,259.5803,258.9067,258.9164,3677.0
2023-03-08 10:40:00,265.26,265.54,265.17,265.39,3711.0,258.9555,259.2288,258.8676,259.0824,3711.0
2023-03-08 10:45:00,265.32,265.58,265.27,265.36,2394.0,259.0141,259.2679,258.9653,259.0531,2394.0
2023-03-08 10:50:00,265.28,265.41,264.88,265.04,4611.0,258.975,259.1019,258.5845,258.7407,4611.0
2023-03-08 10:55:00,265.36,265.47,265.21,265.46,2140.0,259.0531,259.1605,258.9067,259.1507,2140.0
2023-03-08 11:00:00,265.4,265.53,265.15,265.33,7805.0,259.0922,259.2191,258.8481,259.0238,7805.0
2023-03-08 11:05:00,265.41,265.66,265.41,265.55,4420.0,259.1019,259.346,259.1019,259.2386,4420.0
2023-03-08 11:10:00,265.56,265.81,265.38,265.5,7200.0,259.2484,259.4924,259.0726,259.1898,7200.0
2023-03-08 11:15:00,265.65,266.1,265.65,266.0,3248.0,259.3362,259.7755,259.3362,259.6779,3248.0
2023-03-08 11:20:00,265.88,266.05,265.74,265.92,4741.0,259.5608,259.7267,259.4241,259.5998,4741.0
2023-03-08 11:25:00,266.12,266.15,265.74,265.74,3829.0,259.7951,259.8243,259.4241,259.4241,3829.0
2023-03-08 11:30:00,265.75,265.94,265.72,265.79,4318.0,259.4339,259.6193,259.4046,259.4729,4318.0
2023-03-08 11:35:00,265.71,266.0,265.69,265.93,1410.0,259.3948,259.6779,259.3753,259.6096,1410.0
2023-03-08 11:40:00,266.0,266.11,265.93,265.97,3111.0,259.6779,259.7853,259.6096,259.6486,3111.0
2023-03-08 11:45:00,265.9,266.54,265.9,266.39,2572.0,259.5803,260.2051,259.5803,260.0586,2572.0
2023-03-08 11:50:00,266.38,266.61,266.33,266.42,4384.0,260.0489,260.2734,260.0001,260.0879,4384.0
2023-03-08 11:55:00,266.52,266.52,266.32,266.43,1800.0,260.1856,260.1856,259.9903,260.0977,1800.0
2023-03-08 12:00:00,266.39,266.43,266.09,266.09,2179.0,260.0586,260.0977,259.7658,259.7658,2179.0
2023-03-08 12:05:00,266.09,266.22,265.95,265.95,4640.0,259.7658,259.8927,259.6291,259.6291,4640.0
2023-03-08 12:10:00,265.94,266.1,265.85,265.94,3178.0,259.6193,259.7755,259.5315,259.6193,3178.0
2023-03-08 12:15:00,265.99,266.45,265.99,266.45,2100.0,259.6681,260.1172,259.6681,260.1172,2100.0
2023-03-08 12:20:00,266.35,266.35,266.19,266.29,2187.0,260.0196,260.0196,259.8634,259.961,2187.0
2023-03-08 12:25:00,266.29,266.38,266.18,266.25,4155.0,259.961,260.0489,259.8536,259.922,4155.0
2023-03-08 12:30:00,266.04,266.04,265.72,265.77,3490.0,259.717,259.717,259.4046,259.4534,3490.0
2023-03-08 12:35:00,265.75,266.14,265.74,266.0,4003.0,259.4339,259.8146,259.4241,259.6779,4003.0
2023-03-08 12:40:00,266.11,266.31,266.08,266.11,2840.0,259.7853,259.9805,259.756,259.7853,2840.0
2023-03-08 12:45:00,266.09,266.09,265.86,265.94,3265.0,259.7658,259.7658,259.5412,259.6193,3265.0
2023-03-08 12:50:00,265.94,265.94,265.74,265.85,1161.0,259.6193,259.6193,259.4241,259.5315,1161.0
2023-03-08 12:55:00,265.74,265.89,265.64,265.89,3412.0,259.4241,259.5705,259.3265,259.5705,3412.0
2023-03-08 13:00:00,265.89,265.93,265.4,265.48,4363.0,259.5705,259.6096,259.0922,259.1703,4363.0
2023-03-08 13:05:00,265.5,265.91,265.5,265.91,2755.0,259.1898,259.59,259.1898,259.59,2755.0
2023-03-08 13:10:00,265.91,265.92,265.74,265.74,3200.0,259.59,259.5998,259.4241,259.4241,3200.0
2023-03-08 13:15:00,265.61,265.68,265.45,265.61,1600.0,259.2972,259.3655,259.141,259.2972,1600.0
2023-03-08 13:20:00,265.65,265.91,265.59,265.91,2706.0,259.3362,259.59,259.2777,259.59,2706.0
2023-03-08 13:25:00,265.91,265.91,265.63,265.63,4877.0,259.59,259.59,259.3167,259.3167,4877.0
2023-03-08 13:30:00,265.63,265.68,265.55,265.55,3185.0,259.3167,259.3655,259.2386,259.2386,3185.0
2023-03-08 13:35:00,265.55,265.56,265.39,265.39,3972.0,259.2386,259.2484,259.0824,259.0824,3972.0
2023-03-08 13:40:00,265.46,265.52,265.45,265.52,2242.0,259.1507,259.2093,259.141,259.2093,2242.0
2023-03-08 13:45:00,265.45,265.55,265.37,265.37,1657.0,259.141,259.2386,259.0629,259.0629,1657.0
2023-03-08 13:50:00,265.36,265.46,265.24,265.46,3340.0,259.0531,259.1507,258.936,259.1507,3340.0
2023-03-08 13:55:00,265.5,265.57,265.28,265.41,4056.0,259.1898,259.2581,258.975,259.1019,4056.0
2023-03-08 14:00:00,265.41,265.54,265.26,265.26,1664.0,259.1019,259.2288,258.9555,258.9555,1664.0
2023-03-08 14:05:00,265.27,265.33,265.16,265.31,2823.0,258.9653,259.0238,258.8579,259.0043,2823.0
2023-03-08 14:10:00,265.4,265.52,265.33,265.33,2002.0,259.0922,259.2093,259.0238,259.0238,2002.0
2023-03-08 14:15:00,265.16,265.21,265.06,265.12,2283.0,258.8579,258.9067,258.7603,258.8188,2283.0
2023-03-08 14:20:00,265.19,265.31,265.11,265.12,2796.0,258.8872,259.0043,258.8091,258.8188,2796.0
2023-03-08 14:25:00,265.13,265.18,265.06,265.13,1047.0,258.8286,258.8774,258.7603,258.8286,1047.0
2023-03-08 14:30:00,265.08,265.26,265.04,265.06,5754.0,258.7798,258.9555,258.7407,258.7603,5754.0
2023-03-08 14:35:00,265.1,265.26,265.1,265.18,1804.0,258.7993,258.9555,258.7993,258.8774,1804.0
2023-03-08 14:40:00,265.24,265.27,265.0,265.05,1600.0,258.936,258.9653,258.7017,258.7505,1600.0
2023-03-08 14:45:00,265.0,265.41,264.99,265.4,3325.0,258.7017,259.1019,258.6919,259.0922,3325.0
2023-03-08 14:50:00,265.34,265.39,265.26,265.26,2522.0,259.0336,259.0824,258.9555,258.9555,2522.0
2023-03-08 14:55:00,265.26,265.33,265.05,265.06,2462.0,258.9555,259.0238,258.7505,258.7603,2462.0
2023-03-08 15:00:00,265.08,265.22,264.97,264.97,3858.0,258.7798,258.9164,258.6724,258.6724,3858.0
2023-03-08 15:05:00,264.94,264.94,264.74,264.9,2836.0,258.6431,258.6431,258.4479,258.6041,2836.0
2023-03-08 15:10:00,264.99,265.0,264.9,264.92,3851.0,258.6919,258.7017,258.6041,258.6236,3851.0
2023-03-08 15:15:00,264.89,264.89,264.67,264.87,3571.0,258.5943,258.5943,258.3795,258.5748,3571.0
2023-03-08 15:20:00,264.87,265.09,264.87,264.92,4674.0,258.5748,258.7895,258.5748,258.6236,4674.0
2023-03-08 15:25:00,264.87,264.93,264.73,264.93,3943.0,258.5748,258.6333,258.4381,258.6333,3943.0
2023-03-08 15:30:00,264.94,265.04,264.87,265.03,4136.0,258.6431,258.7407,258.5748,258.731,4136.0
2023-03-08 15:35:00,265.03,265.43,265.03,265.17,8306.0,258.731,259.1215,258.731,258.8676,8306.0
2023-03-08 15:40:00,265.17,265.46,265.1,265.44,5975.0,258.8676,259.1507,258.7993,259.1312,5975.0
2023-03-08 15:45:00,265.54,265.85,265.53,265.79,9556.0,259.2288,259.5315,259.2191,259.4729,9556.0
2023-03-08 15:50:00,265.81,265.94,265.64,265.69,21074.0,259.4924,259.6193,259.3265,259.3753,21074.0
2023-03-08 15:55:00,265.67,265.83,265.5,265.6,39209.0,259.3558,259.5119,259.1898,259.2874,39209.0
2023-03-09 09:30:00,266.93,268.67,266.3,268.67,22418.0,260.5858,262.2845,259.9708,262.2845,22418.0
2023-03-09 09:35:00,268.4,269.4,268.22,269.21,8324.0,262.0209,262.9971,261.8451,262.8116,8324.0
2023-03-09 09:40:00,269.28,269.95,268.89,269.87,24349.0,262.88,263.534,262.4992,263.4559,24349.0
2023-03-09 09:45:00,269.86,271.46,269.74,271.36,7218.0,263.4462,265.0081,263.329,264.9105,7218.0
2023-03-09 09:50:00,271.59,271.73,270.9,271.46,45870.0,265.1351,265.2717,264.4614,265.0081,45870.0
2023-03-09 09:55:00,271.64,273.12,270.92,272.47,64877.0,265.1839,266.6287,264.481,265.9941,64877.0
2023-03-09 10:00:00,272.77,273.08,272.42,272.93,19384.0,266.287,266.5896,265.9453,266.4432,19384.0
2023-03-09 10:05:00,272.76,272.94,271.6,271.77,7415.0,266.2772,266.453,265.1448,265.3108,7415.0
2023-03-09 10:10:00,272.02,272.87,271.49,272.23,8779.0,265.5548,266.3846,265.0374,265.7598,8779.0
2023-03-09 10:15:00,272.07,272.07,271.19,271.57,6743.0,265.6036,265.6036,264.7446,265.1155,6743.0
2023-03-09 10:20:00,271.57,271.81,270.77,270.86,9542.0,265.1155,265.3498,264.3345,264.4224,9542.0
2023-03-09 10:25:00,270.73,271.05,270.59,270.91,29004.0,264.2955,264.6079,264.1588,264.4712,29004.0
2023-03-09 10:30:00,271.07,271.62,271.06,271.62,9467.0,264.6274,265.1643,264.6176,265.1643,9467.0
2023-03-09 10:35:00,271.63,272.09,271.07,271.11,7283.0,265.1741,265.6232,264.6274,264.6665,7283.0
2023-03-09 10:40:00,271.13,271.56,271.13,271.32,3766.0,264.686,265.1058,264.686,264.8715,3766.0
2023-03-09 10:45:00,271.53,271.92,271.36,271.76,10029.0,265.0765,265.4572,264.9105,265.301,10029.0
2023-03-09 10:50:00,271.73,272.06,271.73,272.05,8307.0,265.2717,265.5939,265.2717,265.5841,8307.0
2023-03-09 10:55:00,272.06,272.1,271.43,271.58,11596.0,265.5939,265.6329,264.9789,265.1253,11596.0
2023-03-09 11:00:00,271.65,271.68,271.48,271.58,9458.0,265.1936,265.2229,265.0277,265.1253,9458.0
2023-03-09 11:05:00,271.58,271.8,271.5,271.72,12266.0,265.1253,265.3401,265.0472,265.262,12266.0
2023-03-09 11:10:00,271.74,271.92,271.59,271.75,2625.0,265.2815,265.4572,265.1351,265.2912,2625.0
2023-03-09 11:15:00,271.75,271.77,271.48,271.64,4442.0,265.2912,265.3108,265.0277,265.1839,4442.0
2023-03-09 11:20:00,271.76,272.19,271.72,272.1,7686.0,265.301,265.7208,265.262,265.6329,7686.0
2023-03-09 11:25:00,272.11,272.27,272.03,272.18,7175.0,265.6427,265.7989,265.5646,265.711,7175.0
2023-03-09 11:30:00,272.14,272.33,272.04,272.31,6569.0,265.672,265.8575,265.5744,265.8379,6569.0
2023-03-09 11:35:00,272.22,272.61,272.16,272.56,5072.0,265.7501,266.1308,265.6915,266.082,5072.0
2023-03-09 11:40:00,272.56,273.0,272.38,273.0,5496.0,266.082,266.5115,265.9063,266.5115,5496.0
2023-03-09 11:45:00,273.0,273.38,273.0,273.19,11692.0,266.5115,266.8825,266.5115,266.697,11692.0
2023-03-09 11:50:00,273.01,273.09,272.52,272.87,6176.0,266.5213,266.5994,266.0429,266.3846,6176.0
2023-03-09 11:55:00,272.89,272.89,272.41,272.47,4783.0,266.4042,266.4042,265.9356,265.9941,4783.0
2023-03-09 12:00:00,272.41,272.6,272.09,272.4,13036.0,265.9356,266.121,265.6232,265.9258,13036.0
2023-03-09 12:05:00,272.33,272.35,271.78,271.88,14986.0,265.8575,265.877,265.3205,265.4182,14986.0
2023-03-09 12:10:00,272.01,272.53,272.01,272.39,3737.0,265.5451,266.0527,265.5451,265.916,3737.0
2023-03-09 12:15:00,272.42,272.52,272.08,272.4,8980.0,265.9453,266.0429,265.6134,265.9258,8980.0
2023-03-09 12:20:00,272.33,272.58,272.19,272.56,1952.0,265.8575,266.1015,265.7208,266.082,1952.0
2023-03-09 12:25:00,272.46,272.48,271.96,272.16,4029.0,265.9844,266.0039,265.4963,265.6915,4029.0
2023-03-09 12:30:00,272.15,272.16,271.85,271.92,3307.0,265.6817,265.6915,265.3889,265.4572,3307.0
2023-03-09 12:35:00,271.92,272.03,271.83,271.96,10659.0,265.4572,265.5646,265.3693,265.4963,10659.0
2023-03-09 12:40:00,271.93,272.49,271.92,272.22,5816.0,265.467,266.0137,265.4572,265.7501,5816.0
2023-03-09 12:45:00,272.29,272.39,272.18,272.18,10867.0,265.8184,265.916,265.711,265.711,10867.0
2023-03-09 12:50:00,272.28,272.33,272.16,272.27,6198.0,265.8087,265.8575,265.6915,265.7989,6198.0
2023-03-09 12:55:00,272.27,272.49,272.18,272.31,5984.0,265.7989,266.0137,265.711,265.8379,5984.0
2023-03-09 13:00:00,272.31,272.62,272.1,272.62,7320.0,265.8379,266.1406,265.6329,266.1406,7320.0
2023-03-09 13:05:00,272.51,272.63,272.1,272.26,4608.0,266.0332,266.1503,265.6329,265.7891,4608.0
2023-03-09 13:10:00,272.23,272.4,272.21,272.36,3413.0,265.7598,265.9258,265.7403,265.8867,3413.0
2023-03-09 13:15:00,272.39,272.41,271.73,271.84,6657.0,265.916,265.9356,265.2717,265.3791,6657.0
2023-03-09 13:20:00,271.88,272.17,271.81,271.89,7695.0,265.4182,265.7013,265.3498,265.4279,7695.0
2023-03-09 13:25:00,271.95,271.95,271.65,271.76,9134.0,265.4865,265.4865,265.1936,265.301,9134.0
2023-03-09 13:30:00,271.76,271.77,271.39,271.56,13783.0,265.301,265.3108,264.9398,265.1058,13783.0
2023-03-09 13:35:00,271.57,271.77,271.36,271.44,15736.0,265.1155,265.3108,264.9105,264.9886,15736.0
2023-03-09 13:40:00,271.41,271.94,271.41,271.94,5329.0,264.9593,265.4767,264.9593,265.4767,5329.0
2023-03-09 13:45:00,271.89,272.0,271.17,271.21,25878.0,265.4279,265.5353,264.725,264.7641,25878.0
2023-03-09 13:50:00,271.23,271.58,271.17,271.3,7612.0,264.7836,265.1253,264.725,264.8519,7612.0
2023-03-09 13:55:00,271.3,271.43,271.18,271.32,12394.0,264.8519,264.9789,264.7348,264.8715,12394.0
2023-03-09 14:00:00,271.4,271.56,271.17,271.25,29515.0,264.9496,265.1058,264.725,264.8031,29515.0
2023-03-09 14:05:00,271.22,271.38,270.49,270.94,25926.0,264.7738,264.93,264.0612,264.5005,25926.0
2023-03-09 14:10:00,270.76,271.41,270.54,271.23,22716.0,264.3248,264.9593,264.11,264.7836,22716.0
2023-03-09 14:15:00,271.22,271.22,270.91,271.04,9915.0,264.7738,264.7738,264.4712,264.5981,9915.0
2023-03-09 14:20:00,270.95,271.38,270.88,271.38,9493.0,264.5103,264.93,264.4419,264.93,9493.0
2023-03-09 14:25:00,271.34,271.53,271.07,271.07,10050.0,264.891,265.0765,264.6274,264.6274,10050.0
2023-03-09 14:30:00,271.07,271.08,270.71,270.89,28599.0,264.6274,264.6372,264.276,264.4517,28599.0
2023-03-09 14:35:00,270.92,271.25,270.92,271.12,11332.0,264.481,264.8031,264.481,264.6762,11332.0
2023-03-09 14:40:00,271.25,271.56,271.25,271.56,7767.0,264.8031,265.1058,264.8031,265.1058,7767.0
2023-03-09 14:45:00,271.54,271.73,271.44,271.56,20917.0,265.0862,265.2717,264.9886,265.1058,20917.0
2023-03-09 14:50:00,271.56,271.56,270.83,270.93,23919.0,265.1058,265.1058,264.3931,264.4907,23919.0
2023-03-09 14:55:00,270.92,271.06,270.28,270.42,17073.0,264.481,264.6176,263.8562,263.9929,17073.0
2023-03-09 15:00:00,270.48,270.87,269.75,269.75,13739.0,264.0514,264.4322,263.3388,263.3388,13739.0
2023-03-09 15:05:00,269.69,269.88,269.5,269.86,14711.0,263.2802,263.4657,263.0947,263.4462,14711.0
2023-03-09 15:10:00,269.77,269.99,269.4,269.5,15059.0,263.3583,263.5731,262.9971,263.0947,15059.0
2023-03-09 15:15:00,269.5,269.51,269.08,269.17,22248.0,263.0947,263.1045,262.6847,262.7726,22248.0
2023-03-09 15:20:00,269.15,269.33,268.51,268.78,10632.0,262.753,262.9288,262.1283,262.3918,10632.0
2023-03-09 15:25:00,268.72,269.54,268.67,269.33,22107.0,262.3333,263.1338,262.2845,262.9288,22107.0
2023-03-09 15:30:00,269.38,269.9,268.96,269.89,20353.0,262.9776,263.4852,262.5676,263.4755,20353.0
2023-03-09 15:35:00,269.75,269.96,269.2,269.96,11382.0,263.3388,263.5438,262.8019,263.5438,11382.0
2023-03-09 15:40:00,269.89,270.27,269.82,269.82,20278.0,263.4755,263.8464,263.4071,263.4071,20278.0
2023-03-09 15:45:00,269.87,270.16,269.46,270.07,35866.0,263.4559,263.739,263.0557,263.6512,35866.0
2023-03-09 15:50:00,270.04,270.26,269.09,269.09,46180.0,263.6219,263.8367,262.6945,262.6945,46180.0
2023-03-09 15:55:00,269.13,269.36,268.27,268.36,94767.0,262.7335,262.9581,261.894,261.9818,94767.0
2023-03-10 09:30:00,267.75,268.24,266.74,268.24,14691.0,261.3863,261.8647,260.4003,261.8647,14691.0
2023-03-10 09:35:00,268.31,269.54,268.26,268.26,4349.0,261.933,263.1338,261.8842,261.8842,4349.0
2023-03-10 09:40:00,268.51,268.53,267.63,267.63,1089.0,262.1283,262.1478,261.2692,261.2692,1089.0
2023-03-10 09:45:00,267.77,267.77,266.56,267.15,3342.0,261.4058,261.4058,260.2246,260.8006,3342.0
2023-03-10 09:50:00,267.09,267.11,265.92,265.92,3829.0,260.742,260.7615,259.5998,259.5998,3829.0
2023-03-10 09:55:00,266.06,266.64,265.98,266.64,4906.0,259.7365,260.3027,259.6584,260.3027,4906.0
2023-03-10 10:00:00,266.67,267.77,266.67,267.52,4636.0,260.332,261.4058,260.332,261.1618,4636.0
2023-03-10 10:05:00,267.5,267.94,267.31,267.69,8498.0,261.1423,261.5718,260.9568,261.3277,8498.0
2023-03-10 10:10:00,267.64,268.59,267.61,268.05,2985.0,261.2789,262.2064,261.2496,261.6792,2985.0
2023-03-10 10:15:00,268.11,268.11,266.92,266.95,7896.0,261.7378,261.7378,260.576,260.6053,7896.0
2023-03-10 10:20:00,267.05,267.17,266.41,267.17,8669.0,260.703,260.8201,260.0782,260.8201,8669.0
2023-03-10 10:25:00,266.81,267.22,266.46,266.78,9068.0,260.4687,260.8689,260.127,260.4394,9068.0
2023-03-10 10:30:00,266.71,267.62,266.61,267.03,6400.0,260.371,261.2594,260.2734,260.6834,6400.0
2023-03-10 10:35:00,267.08,267.46,266.82,267.38,7475.0,260.7322,261.1032,260.4784,261.0251,7475.0
2023-03-10 10:40:00,267.41,267.52,266.58,266.74,4046.0,261.0544,261.1618,260.2441,260.4003,4046.0
2023-03-10 10:45:00,266.86,267.24,266.27,267.13,13215.0,260.5175,260.8884,259.9415,260.7811,13215.0
2023-03-10 10:50:00,267.19,267.36,266.8,267.17,4143.0,260.8396,261.0056,260.4589,260.8201,4143.0
2023-03-10 10:55:00,267.03,268.2,267.03,268.11,7309.0,260.6834,261.8256,260.6834,261.7378,7309.0
2023-03-10 11:00:00,267.94,267.94,267.16,267.49,2417.0,261.5718,261.5718,260.8103,261.1325,2417.0
2023-03-10 11:05:00,267.6,268.22,267.4,268.13,12394.0,261.2399,261.8451,261.0446,261.7573,12394.0
2023-03-10 11:10:00,268.22,268.42,267.71,268.26,7929.0,261.8451,262.0404,261.3473,261.8842,7929.0
2023-03-10 11:15:00,268.03,268.08,267.42,267.67,5703.0,261.6597,261.7085,261.0642,261.3082,5703.0
2023-03-10 11:20:00,267.56,268.37,267.56,268.08,9362.0,261.2008,261.9916,261.2008,261.7085,9362.0
2023-03-10 11:25:00,268.07,268.72,268.07,268.59,28298.0,261.6987,262.3333,261.6987,262.2064,28298.0
2023-03-10 11:30:00,268.37,268.62,268.1,268.3,9252.0,261.9916,262.2356,261.728,261.9232,9252.0
2023-03-10 11:35:00,268.32,268.46,267.94,267.94,9901.0,261.9428,262.0794,261.5718,261.5718,9901.0
2023-03-10 11:40:00,268.15,268.36,267.97,268.12,6715.0,261.7768,261.9818,261.6011,261.7475,6715.0
2023-03-10 11:45:00,268.3,268.3,267.28,267.41,25342.0,261.9232,261.9232,260.9275,261.0544,25342.0
2023-03-10 11:50:00,267.18,267.45,266.9,267.35,4239.0,260.8299,261.0934,260.5565,260.9958,4239.0
2023-03-10 11:55:00,267.12,267.29,267.0,267.27,6751.0,260.7713,260.9372,260.6541,260.9177,6751.0
2023-03-10 12:00:00,267.13,267.3,266.57,266.59,5170.0,260.7811,260.947,260.2344,260.2539,5170.0
2023-03-10 12:05:00,266.58,266.61,266.04,266.12,2150.0,260.2441,260.2734,259.717,259.7951,2150.0
2023-03-10 12:10:00,265.92,266.02,265.59,265.63,1676.0,259.5998,259.6974,259.2777,259.3167,1676.0
2023-03-10 12:15:00,265.79,265.94,264.55,264.61,10921.0,259.4729,259.6193,258.2624,258.3209,10921.0
2023-03-10 12:20:00,264.49,264.85,264.38,264.39,5433.0,258.2038,258.5552,258.0964,258.1062,5433.0
2023-03-10 12:25:00,264.37,264.64,264.09,264.46,3714.0,258.0867,258.3502,257.8133,258.1745,3714.0
2023-03-10 12:30:00,264.45,265.23,264.45,265.0,8409.0,258.1647,258.9262,258.1647,258.7017,8409.0
2023-03-10 12:35:00,265.02,265.32,264.62,265.17,4241.0,258.7212,259.0141,258.3307,258.8676,4241.0
2023-03-10 12:40:00,265.14,265.27,264.35,264.35,3008.0,258.8383,258.9653,258.0671,258.0671,3008.0
2023-03-10 12:45:00,264.35,264.35,263.99,263.99,1564.0,258.0671,258.0671,257.7157,257.7157,1564.0
2023-03-10 12:50:00,263.84,263.84,263.35,263.44,1536.0,257.5692,257.5692,257.0909,257.1788,1536.0
2023-03-10 12:55:00,263.45,263.56,263.25,263.46,4816.0,257.1885,257.2959,256.9933,257.1983,4816.0
2023-03-10 13:00:00,263.42,263.61,263.25,263.55,16557.0,257.1592,257.3447,256.9933,257.2861,16557.0
2023-03-10 13:05:00,263.55,263.75,263.19,263.32,4329.0,257.2861,257.4814,256.9347,257.0616,4329.0
2023-03-10 13:10:00,263.25,263.31,263.06,263.06,1784.0,256.9933,257.0518,256.8078,256.8078,1784.0
2023-03-10 13:15:00,262.96,262.96,262.02,262.02,4893.0,256.7102,256.7102,255.7925,255.7925,4893.0
2023-03-10 13:20:00,261.85,261.96,261.5,261.87,1983.0,255.6265,255.7339,255.2849,255.6461,1983.0
2023-03-10 13:25:00,261.75,262.06,261.66,262.05,2898.0,255.5289,255.8316,255.4411,255.8218,2898.0
2023-03-10 13:30:00,261.88,261.88,261.38,261.38,2318.0,255.6558,255.6558,255.1677,255.1677,2318.0
2023-03-10 13:35:00,261.24,261.64,261.21,261.58,4288.0,255.031,255.4215,255.0018,255.363,4288.0
2023-03-10 13:40:00,261.38,261.68,261.38,261.6,1537.0,255.1677,255.4606,255.1677,255.3825,1537.0
2023-03-10 13:45:00,261.83,261.83,261.3,261.31,1617.0,255.607,255.607,255.0896,255.0994,1617.0
2023-03-10 13:50:00,261.22,261.27,260.84,261.0,2380.0,255.0115,255.0603,254.6405,254.7967,2380.0
2023-03-10 13:55:00,260.91,261.26,260.85,261.16,6043.0,254.7089,255.0506,254.6503,254.9529,6043.0
2023-03-10 14:00:00,261.57,262.28,261.49,262.28,3355.0,255.3532,256.0463,255.2751,256.0463,3355.0
2023-03-10 14:05:00,262.26,263.08,262.02,263.08,5043.0,256.0268,256.8273,255.7925,256.8273,5043.0
2023-03-10 14:10:00,263.28,263.59,262.81,262.84,5264.0,257.0226,257.3252,256.5637,256.593,5264.0
2023-03-10 14:15:00,263.01,263.01,262.14,262.59,9623.0,256.759,256.759,255.9097,256.349,9623.0
2023-03-10 14:20:00,262.71,262.82,262.01,262.01,7195.0,256.4661,256.5735,255.7827,255.7827,7195.0
2023-03-10 14:25:00,262.06,262.56,262.04,262.39,7477.0,255.8316,256.3197,255.812,256.1537,7477.0
2023-03-10 14:30:00,262.35,263.19,262.34,263.03,7042.0,256.1147,256.9347,256.1049,256.7785,7042.0
2023-03-10 14:35:00,263.03,263.81,262.99,263.29,8296.0,256.7785,257.54,256.7394,257.0323,8296.0
2023-03-10 14:40:00,263.29,263.29,262.81,262.81,23980.0,257.0323,257.0323,256.5637,256.5637,23980.0
2023-03-10 14:45:00,262.85,264.53,262.72,264.53,10716.0,256.6028,258.2428,256.4759,258.2428,10716.0
2023-03-10 14:50:00,264.49,264.63,264.25,264.62,5104.0,258.2038,258.3405,257.9695,258.3307,5104.0
2023-03-10 14:55:00,264.69,265.0,264.0,264.44,13389.0,258.399,258.7017,257.7254,258.155,13389.0
2023-03-10 15:00:00,264.74,264.85,264.19,264.64,7803.0,258.4479,258.5552,257.9109,258.3502,7803.0
2023-03-10 15:05:00,264.5,265.02,264.17,265.02,16740.0,258.2136,258.7212,257.8914,258.7212,16740.0
2023-03-10 15:10:00,264.78,265.12,264.42,264.68,6090.0,258.4869,258.8188,258.1355,258.3893,6090.0
2023-03-10 15:15:00,264.49,264.85,263.98,264.16,10613.0,258.2038,258.5552,257.7059,257.8816,10613.0
2023-03-10 15:20:00,264.12,264.3,263.63,264.25,11104.0,257.8426,258.0183,257.3642,257.9695,11104.0
2023-03-10 15:25:00,264.23,264.53,264.13,264.5,5124.0,257.95,258.2428,257.8524,258.2136,5124.0
2023-03-10 15:30:00,264.38,264.43,263.48,263.56,7503.0,258.0964,258.1452,257.2178,257.2959,7503.0
2023-03-10 15:35:00,263.55,263.83,263.34,263.41,30107.0,257.2861,257.5595,257.0811,257.1495,30107.0
2023-03-10 15:40:00,263.48,263.55,263.05,263.41,41241.0,257.2178,257.2861,256.798,257.1495,41241.0
2023-03-10 15:45:00,263.49,263.73,263.3,263.58,28452.0,257.2276,257.4619,257.0421,257.3154,28452.0
2023-03-10 15:50:00,263.54,264.69,263.45,264.46,66735.0,257.2764,258.399,257.1885,258.1745,66735.0
2023-03-10 15:55:00,264.5,265.11,264.35,264.68,170844.0,258.2136,258.8091,258.0671,258.3893,170844.0
2023-03-13 09:30:00,261.64,263.88,261.63,263.79,19221.0,255.4215,257.6083,255.4118,257.5204,19221.0
2023-03-13 09:35:00,263.64,263.77,262.71,263.27,6732.0,257.374,257.5009,256.4661,257.0128,6732.0
2023-03-13 09:40:00,263.53,263.54,261.89,262.72,7220.0,257.2666,257.2764,255.6656,256.4759,7220.0
2023-03-13 09:45:00,262.46,265.0,262.43,264.94,8594.0,256.222,258.7017,256.1928,258.6431,8594.0
2023-03-13 09:50:00,264.99,266.98,264.99,266.67,11061.0,258.6919,260.6346,258.6919,260.332,11061.0
2023-03-13 09:55:00,266.58,267.58,266.58,266.95,5196.0,260.2441,261.2204,260.2441,260.6053,5196.0
2023-03-13 10:00:00,266.86,267.02,265.73,266.48,8697.0,260.5175,260.6737,259.4143,260.1465,8697.0
2023-03-13 10:05:00,266.12,267.97,265.72,267.15,8472.0,259.7951,261.6011,259.4046,260.8006,8472.0
2023-03-13 10:10:00,267.22,267.53,266.35,267.52,10623.0,260.8689,261.1715,260.0196,261.1618,10623.0
2023-03-13 10:15:00,267.53,267.53,266.56,266.82,21968.0,261.1715,261.1715,260.2246,260.4784,21968.0
2023-03-13 10:20:00,266.66,267.57,266.54,266.73,10449.0,260.3222,261.2106,260.2051,260.3906,10449.0
2023-03-13 10:25:00,266.81,266.86,266.12,266.31,14432.0,260.4687,260.5175,259.7951,259.9805,14432.0
2023-03-13 10:30:00,266.31,268.58,266.07,268.4,26465.0,259.9805,262.1966,259.7462,262.0209,26465.0
2023-03-13 10:35:00,268.25,268.56,268.08,268.35,12137.0,261.8744,262.1771,261.7085,261.9721,12137.0
2023-03-13 10:40:00,268.53,269.14,268.12,268.94,9250.0,262.1478,262.7433,261.7475,262.548,9250.0
2023-03-13 10:45:00,269.05,269.44,268.73,269.11,20625.0,262.6554,263.0362,262.343,262.714,20625.0
2023-03-13 10:50:00,269.11,269.19,268.31,268.95,19809.0,262.714,262.7921,261.933,262.5578,19809.0
2023-03-13 10:55:00,269.01,270.47,269.01,269.87,16396.0,262.6164,264.0417,262.6164,263.4559,16396.0
2023-03-13 11:00:00,269.68,270.29,269.44,269.75,14218.0,263.2704,263.8659,263.0362,263.3388,14218.0
2023-03-13 11:05:00,269.82,269.82,268.68,268.79,18973.0,263.4071,263.4071,262.2942,262.4016,18973.0
2023-03-13 11:10:00,268.8,269.87,268.8,269.05,9157.0,262.4114,263.4559,262.4114,262.6554,9157.0
2023-03-13 11:15:00,269.04,269.25,268.4,268.79,7934.0,262.6457,262.8507,262.0209,262.4016,7934.0
2023-03-13 11:20:00,268.85,269.19,268.33,268.6,3679.0,262.4602,262.7921,261.9525,262.2161,3679.0
2023-03-13 11:25:00,268.66,269.26,268.66,269.03,7684.0,262.2747,262.8604,262.2747,262.6359,7684.0
2023-03-13 11:30:00,269.04,269.04,267.88,267.89,3895.0,262.6457,262.6457,261.5132,261.523,3895.0
2023-03-13 11:35:00,268.08,268.22,267.3,267.66,7804.0,261.7085,261.8451,260.947,261.2985,7804.0
2023-03-13 11:40:00,267.67,268.05,267.51,267.91,6748.0,261.3082,261.6792,261.152,261.5425,6748.0
2023-03-13 11:45:00,267.91,268.06,267.28,268.06,11945.0,261.5425,261.6889,260.9275,261.6889,11945.0
2023-03-13 11:50:00,267.83,267.96,267.21,267.3,2602.0,261.4644,261.5913,260.8592,260.947,2602.0
2023-03-13 11:55:00,267.07,267.95,266.93,267.94,2600.0,260.7225,261.5816,260.5858,261.5718,2600.0
2023-03-13 12:00:00,268.34,269.0,267.49,267.7,4307.0,261.9623,262.6066,261.1325,261.3375,4307.0
2023-03-13 12:05:00,267.84,268.34,267.67,268.03,11598.0,261.4742,261.9623,261.3082,261.6597,11598.0
2023-03-13 12:10:00,267.96,268.13,267.04,267.31,6368.0,261.5913,261.7573,260.6932,260.9568,6368.0
2023-03-13 12:15:00,267.17,267.93,267.08,267.24,5838.0,260.8201,261.562,260.7322,260.8884,5838.0
2023-03-13 12:20:00,267.4,267.54,266.75,266.83,7334.0,261.0446,261.1813,260.4101,260.4882,7334.0
2023-03-13 12:25:00,266.78,267.22,266.59,267.12,3701.0,260.4394,260.8689,260.2539,260.7713,3701.0
2023-03-13 12:30:00,267.2,267.2,266.4,266.41,4092.0,260.8494,260.8494,260.0684,260.0782,4092.0
2023-03-13 12:35:00,266.47,267.27,266.47,266.87,4575.0,260.1367,260.9177,260.1367,260.5272,4575.0
2023-03-13 12:40:00,267.09,267.61,266.97,267.0,6349.0,260.742,261.2496,260.6249,260.6541,6349.0
2023-03-13 12:45:00,266.69,267.04,265.55,266.23,7950.0,260.3515,260.6932,259.2386,259.9024,7950.0
2023-03-13 12:50:00,266.41,267.3,266.31,267.25,7261.0,260.0782,260.947,259.9805,260.8982,7261.0
2023-03-13 12:55:00,267.25,267.61,267.06,267.43,5512.0,260.8982,261.2496,260.7127,261.0739,5512.0
2023-03-13 13:00:00,267.6,268.21,267.27,268.03,18923.0,261.2399,261.8354,260.9177,261.6597,18923.0
2023-03-13 13:05:00,267.96,268.36,267.64,268.07,26447.0,261.5913,261.9818,261.2789,261.6987,26447.0
2023-03-13 13:10:00,268.23,268.62,267.89,268.62,6401.0,261.8549,262.2356,261.523,262.2356,6401.0
2023-03-13 13:15:00,268.27,269.07,268.15,268.48,22196.0,261.894,262.6749,261.7768,262.099,22196.0
2023-03-13 13:20:00,268.5,268.5,267.57,267.69,4820.0,262.1185,262.1185,261.2106,261.3277,4820.0
2023-03-13 13:25:00,267.56,267.85,267.38,267.68,4993.0,261.2008,261.4839,261.0251,261.318,4993.0
2023-03-13 13:30:00,267.91,267.91,267.09,267.11,2167.0,261.5425,261.5425,260.742,260.7615,2167.0
2023-03-13 13:35:00,267.11,268.57,267.03,268.06,4278.0,260.7615,262.1868,260.6834,261.6889,4278.0
2023-03-13 13:40:00,268.29,268.76,268.18,268.56,4118.0,261.9135,262.3723,261.8061,262.1771,4118.0
2023-03-13 13:45:00,268.58,268.74,268.27,268.31,2596.0,262.1966,262.3528,261.894,261.933,2596.0
2023-03-13 13:50:00,268.29,268.74,268.28,268.4,7534.0,261.9135,262.3528,261.9037,262.0209,7534.0
2023-03-13 13:55:00,268.44,268.81,268.32,268.36,2143.0,262.0599,262.4211,261.9428,261.9818,2143.0
2023-03-13 14:00:00,268.34,269.09,268.2,268.81,5503.0,261.9623,262.6945,261.8256,262.4211,5503.0
2023-03-13 14:05:00,268.66,268.99,268.24,268.28,5626.0,262.2747,262.5968,261.8647,261.9037,5626.0
2023-03-13 14:10:00,268.17,268.33,267.41,267.66,2974.0,261.7963,261.9525,261.0544,261.2985,2974.0
2023-03-13 14:15:00,267.67,267.94,267.23,267.26,8150.0,261.3082,261.5718,260.8787,260.908,8150.0
2023-03-13 14:20:00,267.13,267.73,267.1,267.7,8446.0,260.7811,261.3668,260.7518,261.3375,8446.0
2023-03-13 14:25:00,267.72,267.95,267.3,267.49,8832.0,261.357,261.5816,260.947,261.1325,8832.0
2023-03-13 14:30:00,267.48,267.77,267.38,267.65,4501.0,261.1227,261.4058,261.0251,261.2887,4501.0
2023-03-13 14:35:00,267.47,267.69,267.38,267.57,9503.0,261.113,261.3277,261.0251,261.2106,9503.0
2023-03-13 14:40:00,267.51,268.06,267.4,267.58,8751.0,261.152,261.6889,261.0446,261.2204,8751.0
2023-03-13 14:45:00,267.58,267.72,267.32,267.65,8016.0,261.2204,261.357,260.9665,261.2887,8016.0
2023-03-13 14:50:00,267.62,267.78,267.34,267.72,6639.0,261.2594,261.4156,260.9861,261.357,6639.0
2023-03-13 14:55:00,267.79,267.9,267.34,267.9,11312.0,261.4254,261.5328,260.9861,261.5328,11312.0
2023-03-13 15:00:00,267.86,268.1,267.31,267.31,12139.0,261.4937,261.728,260.9568,260.9568,12139.0
2023-03-13 15:05:00,267.33,268.05,267.27,268.05,9790.0,260.9763,261.6792,260.9177,261.6792,9790.0
2023-03-13 15:10:00,268.07,268.22,267.82,267.94,6991.0,261.6987,261.8451,261.4547,261.5718,6991.0
2023-03-13 15:15:00,268.06,268.07,267.42,267.61,6659.0,261.6889,261.6987,261.0642,261.2496,6659.0
2023-03-13 15:20:00,267.63,267.79,267.33,267.39,18078.0,261.2692,261.4254,260.9763,261.0349,18078.0
2023-03-13 15:25:00,267.15,267.19,266.72,267.12,18895.0,260.8006,260.8396,260.3808,260.7713,18895.0
2023-03-13 15:30:00,267.14,267.86,267.05,267.86,6240.0,260.7908,261.4937,260.703,261.4937,6240.0
2023-03-13 15:35:00,267.85,268.14,267.71,268.09,6918.0,261.4839,261.767,261.3473,261.7182,6918.0
2023-03-13 15:40:00,268.09,268.27,267.77,267.86,12328.0,261.7182,261.894,261.4058,261.4937,12328.0
2023-03-13 15:45:00,268.02,268.1,267.49,267.73,22890.0,261.6499,261.728,261.1325,261.3668,22890.0
2023-03-13 15:50:00,267.7,267.92,266.96,267.33,61606.0,261.3375,261.5523,260.6151,260.9763,61606.0
2023-03-13 15:55:00,267.36,267.41,266.66,266.71,54893.0,261.0056,261.0544,260.3222,260.371,54893.0
2023-03-14 09:30:00,270.65,270.65,268.75,269.63,40920.0,264.2174,264.2174,262.3625,263.2216,40920.0
2023-03-14 09:35:00,269.55,270.84,268.94,269.94,29090.0,263.1435,264.4029,262.548,263.5243,29090.0
2023-03-14 09:40:00,269.8,269.99,268.91,268.98,26291.0,263.3876,263.5731,262.5187,262.5871,26291.0
2023-03-14 09:45:00,269.3,269.41,268.73,268.9,14263.0,262.8995,263.0069,262.343,262.509,14263.0
2023-03-14 09:50:00,268.84,269.43,268.55,268.75,87542.0,262.4504,263.0264,262.1673,262.3625,87542.0
2023-03-14 09:55:00,268.67,269.54,268.62,269.42,42673.0,262.2845,263.1338,262.2356,263.0166,42673.0
2023-03-14 10:00:00,269.62,269.65,269.2,269.64,9931.0,263.2119,263.2412,262.8019,263.2314,9931.0
2023-03-14 10:05:00,269.56,269.57,269.08,269.44,7027.0,263.1533,263.1631,262.6847,263.0362,7027.0
2023-03-14 10:10:00,269.45,269.61,268.88,269.45,4362.0,263.0459,263.2021,262.4895,263.0459,4362.0
2023-03-14 10:15:00,269.49,270.32,269.49,269.9,6022.0,263.085,263.8952,263.085,263.4852,6022.0
2023-03-14 10:20:00,270.01,270.09,269.34,269.43,4845.0,263.5926,263.6707,262.9385,263.0264,4845.0
2023-03-14 10:25:00,269.6,269.89,269.47,269.89,5670.0,263.1923,263.4755,263.0654,263.4755,5670.0
2023-03-14 10:30:00,269.92,270.2,269.8,270.1,14680.0,263.5047,263.7781,263.3876,263.6805,14680.0
2023-03-14 10:35:00,270.11,270.61,270.02,270.12,6031.0,263.6902,264.1783,263.6024,263.7,6031.0
2023-03-14 10:40:00,270.1,270.64,270.09,270.42,7093.0,263.6805,264.2076,263.6707,263.9929,7093.0
2023-03-14 10:45:00,270.5,270.67,270.26,270.58,7514.0,264.071,264.2369,263.8367,264.1491,7514.0
2023-03-14 10:50:00,270.62,270.62,270.34,270.34,15019.0,264.1881,264.1881,263.9148,263.9148,15019.0
2023-03-14 10:55:00,270.27,271.14,270.17,270.17,15050.0,263.8464,264.6957,263.7488,263.7488,15050.0
2023-03-14 11:00:00,270.28,270.59,270.19,270.33,10882.0,263.8562,264.1588,263.7683,263.905,10882.0
2023-03-14 11:05:00,270.47,270.94,270.33,270.8,13642.0,264.0417,264.5005,263.905,264.3638,13642.0
2023-03-14 11:10:00,270.77,271.4,270.77,271.39,10804.0,264.3345,264.9496,264.3345,264.9398,10804.0
2023-03-14 11:15:00,271.36,271.73,271.36,271.57,12388.0,264.9105,265.2717,264.9105,265.1155,12388.0
2023-03-14 11:20:00,271.67,272.68,271.55,272.63,17503.0,265.2131,266.1991,265.096,266.1503,17503.0
2023-03-14 11:25:00,272.66,272.75,272.31,272.37,8016.0,266.1796,266.2675,265.8379,265.8965,8016.0
2023-03-14 11:30:00,272.4,272.52,272.24,272.24,3008.0,265.9258,266.0429,265.7696,265.7696,3008.0
2023-03-14 11:35:00,272.4,272.77,272.2,272.68,6996.0,265.9258,266.287,265.7306,266.1991,6996.0
2023-03-14 11:40:00,272.66,272.66,271.71,272.16,5487.0,266.1796,266.1796,265.2522,265.6915,5487.0
2023-03-14 11:45:00,271.99,272.19,271.6,271.8,2727.0,265.5255,265.7208,265.1448,265.3401,2727.0
2023-03-14 11:50:00,271.81,272.7,271.74,272.61,2206.0,265.3498,266.2187,265.2815,266.1308,2206.0
2023-03-14 11:55:00,272.59,272.59,272.12,272.12,3047.0,266.1113,266.1113,265.6525,265.6525,3047.0
2023-03-14 12:00:00,272.15,272.7,272.14,272.42,15131.0,265.6817,266.2187,265.672,265.9453,15131.0
2023-03-14 12:05:00,272.43,272.59,271.96,272.59,7923.0,265.9551,266.1113,265.4963,266.1113,7923.0
2023-03-14 12:10:00,272.63,272.76,272.44,272.62,3277.0,266.1503,266.2772,265.9648,266.1406,3277.0
2023-03-14 12:15:00,272.62,272.94,272.61,272.85,15339.0,266.1406,266.453,266.1308,266.3651,15339.0
2023-03-14 12:20:00,272.82,272.86,272.18,272.24,2952.0,266.3358,266.3749,265.711,265.7696,2952.0
2023-03-14 12:25:00,272.16,272.16,271.83,271.9,2742.0,265.6915,265.6915,265.3693,265.4377,2742.0
2023-03-14 12:30:00,271.93,271.94,271.54,271.75,3230.0,265.467,265.4767,265.0862,265.2912,3230.0
2023-03-14 12:35:00,271.67,271.95,271.55,271.7,4909.0,265.2131,265.4865,265.096,265.2424,4909.0
2023-03-14 12:40:00,271.54,271.74,271.32,271.54,4102.0,265.0862,265.2815,264.8715,265.0862,4102.0
2023-03-14 12:45:00,271.62,271.78,271.47,271.72,2808.0,265.1643,265.3205,265.0179,265.262,2808.0
2023-03-14 12:50:00,271.89,271.94,271.43,271.92,5688.0,265.4279,265.4767,264.9789,265.4572,5688.0
2023-03-14 12:55:00,271.92,272.12,271.51,272.12,9178.0,265.4572,265.6525,265.057,265.6525,9178.0
2023-03-14 13:00:00,272.19,272.24,271.52,271.53,3286.0,265.7208,265.7696,265.0667,265.0765,3286.0
2023-03-14 13:05:00,271.62,271.63,271.02,271.25,4575.0,265.1643,265.1741,264.5786,264.8031,4575.0
2023-03-14 13:10:00,271.16,271.21,270.92,271.21,4990.0,264.7153,264.7641,264.481,264.7641,4990.0
2023-03-14 13:15:00,271.02,271.02,270.23,270.95,4008.0,264.5786,264.5786,263.8074,264.5103,4008.0
2023-03-14 13:20:00,270.83,270.83,270.04,270.31,5398.0,264.3931,264.3931,263.6219,263.8855,5398.0
2023-03-14 13:25:00,270.47,271.08,270.41,270.84,6249.0,264.0417,264.6372,263.9831,264.4029,6249.0
2023-03-14 13:30:00,270.81,271.2,270.66,270.99,11343.0,264.3736,264.7543,264.2272,264.5493,11343.0
2023-03-14 13:35:00,270.98,271.56,270.98,271.56,7090.0,264.5395,265.1058,264.5395,265.1058,7090.0
2023-03-14 13:40:00,271.65,271.74,271.32,271.36,10217.0,265.1936,265.2815,264.8715,264.9105,10217.0
2023-03-14 13:45:00,271.34,271.77,271.25,271.31,8821.0,264.891,265.3108,264.8031,264.8617,8821.0
2023-03-14 13:50:00,271.46,271.65,270.94,271.65,10522.0,265.0081,265.1936,264.5005,265.1936,10522.0
2023-03-14 13:55:00,271.58,272.03,271.45,271.96,9486.0,265.1253,265.5646,264.9984,265.4963,9486.0
2023-03-14 14:00:00,271.98,272.05,271.29,271.33,8175.0,265.5158,265.5841,264.8422,264.8812,8175.0
2023-03-14 14:05:00,271.38,271.41,270.31,270.43,15813.0,264.93,264.9593,263.8855,264.0026,15813.0
2023-03-14 14:10:00,270.51,271.19,270.51,271.0,5348.0,264.0807,264.7446,264.0807,264.5591,5348.0
2023-03-14 14:15:00,270.89,271.41,270.79,271.32,8391.0,264.4517,264.9593,264.3541,264.8715,8391.0
2023-03-14 14:20:00,271.28,271.35,270.86,271.26,5921.0,264.8324,264.9008,264.4224,264.8129,5921.0
2023-03-14 14:25:00,271.26,272.0,271.18,271.86,8682.0,264.8129,265.5353,264.7348,265.3986,8682.0
2023-03-14 14:30:00,271.85,272.18,271.74,272.18,10258.0,265.3889,265.711,265.2815,265.711,10258.0
2023-03-14 14:35:00,272.3,272.71,272.11,272.51,38602.0,265.8282,266.2284,265.6427,266.0332,38602.0
2023-03-14 14:40:00,272.52,272.58,272.01,272.17,9969.0,266.0429,266.1015,265.5451,265.7013,9969.0
2023-03-14 14:45:00,272.13,272.83,271.98,272.63,12708.0,265.6622,266.3456,265.5158,266.1503,12708.0
2023-03-14 14:50:00,272.71,273.27,272.46,272.98,12669.0,266.2284,266.7751,265.9844,266.492,12669.0
2023-03-14 14:55:00,272.84,272.93,272.25,272.41,7548.0,266.3553,266.4432,265.7794,265.9356,7548.0
2023-03-14 15:00:00,272.38,272.95,272.2,272.88,13332.0,265.9063,266.4627,265.7306,266.3944,13332.0
2023-03-14 15:05:00,272.84,273.05,272.3,272.31,17520.0,266.3553,266.5604,265.8282,265.8379,17520.0
2023-03-14 15:10:00,272.44,272.44,272.11,272.2,23316.0,265.9648,265.9648,265.6427,265.7306,23316.0
2023-03-14 15:15:00,272.18,273.2,272.09,273.2,33353.0,265.711,266.7068,265.6232,266.7068,33353.0
2023-03-14 15:20:00,273.22,273.59,273.08,273.43,14681.0,266.7263,267.0875,266.5896,266.9313,14681.0
2023-03-14 15:25:00,273.4,274.05,273.4,274.01,19181.0,266.902,267.5366,266.902,267.4975,19181.0
2023-03-14 15:30:00,274.01,274.73,273.7,274.72,26669.0,267.4975,268.2004,267.1949,268.1907,26669.0
2023-03-14 15:35:00,274.78,275.19,274.66,275.03,39101.0,268.2492,268.6495,268.1321,268.4933,39101.0
2023-03-14 15:40:00,274.93,275.51,274.83,275.08,42748.0,268.3957,268.9619,268.298,268.5421,42748.0
2023-03-14 15:45:00,275.01,275.26,274.88,275.21,30321.0,268.4738,268.7178,268.3469,268.669,30321.0
2023-03-14 15:50:00,275.25,276.11,274.79,275.35,79605.0,268.7081,269.5476,268.259,268.8057,79605.0
2023-03-14 15:55:00,275.4,276.37,275.34,275.56,111920.0,268.8545,269.8014,268.7959,269.0107,111920.0
2023-03-15 09:30:00,269.42,270.58,269.33,270.05,40857.0,263.0166,264.1491,262.9288,263.6317,40857.0
2023-03-15 09:35:00,269.99,270.55,269.47,270.0,31233.0,263.5731,264.1198,263.0654,263.5828,31233.0
2023-03-15 09:40:00,269.93,270.65,269.68,270.62,3248.0,263.5145,264.2174,263.2704,264.1881,3248.0
2023-03-15 09:45:00,270.64,271.59,270.36,271.32,3821.0,264.2076,265.1351,263.9343,264.8715,3821.0
2023-03-15 09:50:00,271.13,272.09,271.07,272.09,6639.0,264.686,265.6232,264.6274,265.6232,6639.0
2023-03-15 09:55:00,272.14,272.35,271.22,271.38,12302.0,265.672,265.877,264.7738,264.93,12302.0
2023-03-15 10:00:00,271.27,271.73,270.9,271.29,19420.0,264.8227,265.2717,264.4614,264.8422,19420.0
2023-03-15 10:05:00,271.22,271.98,271.22,271.69,11067.0,264.7738,265.5158,264.7738,265.2327,11067.0
2023-03-15 10:10:00,271.6,271.99,270.69,270.69,3965.0,265.1448,265.5255,264.2564,264.2564,3965.0
2023-03-15 10:15:00,270.69,271.11,270.23,270.86,3300.0,264.2564,264.6665,263.8074,264.4224,3300.0
2023-03-15 10:20:00,270.85,271.33,270.45,270.48,4236.0,264.4126,264.8812,264.0221,264.0514,4236.0
2023-03-15 10:25:00,270.6,270.64,270.03,270.21,8456.0,264.1686,264.2076,263.6121,263.7878,8456.0
2023-03-15 10:30:00,270.17,270.89,269.83,270.13,18251.0,263.7488,264.4517,263.4169,263.7098,18251.0
2023-03-15 10:35:00,270.07,270.49,270.07,270.33,4849.0,263.6512,264.0612,263.6512,263.905,4849.0
2023-03-15 10:40:00,270.31,270.39,269.77,270.06,8750.0,263.8855,263.9636,263.3583,263.6414,8750.0
2023-03-15 10:45:00,270.01,270.1,269.78,270.0,42279.0,263.5926,263.6805,263.3681,263.5828,42279.0
2023-03-15 10:50:00,270.07,270.94,269.9,270.61,24849.0,263.6512,264.5005,263.4852,264.1783,24849.0
2023-03-15 10:55:00,270.61,271.45,270.61,271.29,4721.0,264.1783,264.9984,264.1783,264.8422,4721.0
2023-03-15 11:00:00,271.21,271.52,270.98,271.45,4988.0,264.7641,265.0667,264.5395,264.9984,4988.0
2023-03-15 11:05:00,271.44,272.08,271.13,271.67,6359.0,264.9886,265.6134,264.686,265.2131,6359.0
2023-03-15 11:10:00,271.62,272.34,271.62,272.3,11444.0,265.1643,265.8672,265.1643,265.8282,11444.0
2023-03-15 11:15:00,272.3,272.51,272.24,272.42,6214.0,265.8282,266.0332,265.7696,265.9453,6214.0
2023-03-15 11:20:00,272.42,272.46,272.13,272.15,3621.0,265.9453,265.9844,265.6622,265.6817,3621.0
2023-03-15 11:25:00,272.29,272.59,272.21,272.38,1600.0,265.8184,266.1113,265.7403,265.9063,1600.0
2023-03-15 11:30:00,272.52,272.52,272.15,272.4,2031.0,266.0429,266.0429,265.6817,265.9258,2031.0
2023-03-15 11:35:00,272.17,272.17,271.39,271.39,5860.0,265.7013,265.7013,264.9398,264.9398,5860.0
2023-03-15 11:40:00,271.38,272.27,271.38,272.27,7936.0,264.93,265.7989,264.93,265.7989,7936.0
2023-03-15 11:45:00,272.31,272.91,272.22,272.48,6946.0,265.8379,266.4237,265.7501,266.0039,6946.0
2023-03-15 11:50:00,272.46,272.46,271.57,271.76,5188.0,265.9844,265.9844,265.1155,265.301,5188.0
2023-03-15 11:55:00,271.89,271.95,271.62,271.67,2715.0,265.4279,265.4865,265.1643,265.2131,2715.0
2023-03-15 12:00:00,271.89,271.89,271.51,271.66,1800.0,265.4279,265.4279,265.057,265.2034,1800.0
2023-03-15 12:05:00,271.5,271.61,271.26,271.46,3938.0,265.0472,265.1546,264.8129,265.0081,3938.0
2023-03-15 12:10:00,271.34,271.5,271.29,271.34,2792.0,264.891,265.0472,264.8422,264.891,2792.0
2023-03-15 12:15:00,271.32,271.35,271.06,271.07,4310.0,264.8715,264.9008,264.6176,264.6274,4310.0
2023-03-15 12:20:00,271.02,271.49,271.01,271.25,4676.0,264.5786,265.0374,264.5688,264.8031,4676.0
2023-03-15 12:25:00,271.01,271.09,270.85,271.01,4722.0,264.5688,264.6469,264.4126,264.5688,4722.0
2023-03-15 12:30:00,271.16,271.27,270.67,270.67,3149.0,264.7153,264.8227,264.2369,264.2369,3149.0
2023-03-15 12:35:00,270.8,270.8,269.9,270.17,2838.0,264.3638,264.3638,263.4852,263.7488,2838.0
2023-03-15 12:40:00,270.08,270.47,269.83,270.05,5449.0,263.6609,264.0417,263.4169,263.6317,5449.0
2023-03-15 12:45:00,270.05,270.79,269.95,270.76,9973.0,263.6317,264.3541,263.534,264.3248,9973.0
2023-03-15 12:50:00,270.68,270.68,270.11,270.23,7230.0,264.2467,264.2467,263.6902,263.8074,7230.0
2023-03-15 12:55:00,270.2,270.41,270.07,270.22,6788.0,263.7781,263.9831,263.6512,263.7976,6788.0
2023-03-15 13:00:00,270.2,270.41,270.1,270.28,3694.0,263.7781,263.9831,263.6805,263.8562,3694.0
2023-03-15 13:05:00,270.25,270.98,270.25,270.84,6470.0,263.8269,264.5395,263.8269,264.4029,6470.0
2023-03-15 13:10:00,270.76,271.32,270.72,271.21,6196.0,264.3248,264.8715,264.2857,264.7641,6196.0
2023-03-15 13:15:00,271.24,271.56,271.08,271.24,7176.0,264.7934,265.1058,264.6372,264.7934,7176.0
2023-03-15 13:20:00,271.31,271.54,271.23,271.47,1261.0,264.8617,265.0862,264.7836,265.0179,1261.0
2023-03-15 13:25:00,271.31,271.82,271.2,271.82,4600.0,264.8617,265.3596,264.7543,265.3596,4600.0
2023-03-15 13:30:00,271.71,271.77,271.16,271.77,5693.0,265.2522,265.3108,264.7153,265.3108,5693.0
2023-03-15 13:35:00,271.81,271.96,271.44,271.53,22026.0,265.3498,265.4963,264.9886,265.0765,22026.0
2023-03-15 13:40:00,271.54,271.74,271.06,271.34,7061.0,265.0862,265.2815,264.6176,264.891,7061.0
2023-03-15 13:45:00,271.38,271.44,271.17,271.36,6844.0,264.93,264.9886,264.725,264.9105,6844.0
2023-03-15 13:50:00,271.37,271.66,271.27,271.66,7655.0,264.9203,265.2034,264.8227,265.2034,7655.0
2023-03-15 13:55:00,271.68,272.11,271.47,271.69,7106.0,265.2229,265.6427,265.0179,265.2327,7106.0
2023-03-15 14:00:00,271.74,271.74,271.03,271.48,16773.0,265.2815,265.2815,264.5884,265.0277,16773.0
2023-03-15 14:05:00,271.38,271.74,271.34,271.57,3970.0,264.93,265.2815,264.891,265.1155,3970.0
2023-03-15 14:10:00,271.64,271.83,271.61,271.62,4629.0,265.1839,265.3693,265.1546,265.1643,4629.0
2023-03-15 14:15:00,271.69,271.7,271.14,271.37,19326.0,265.2327,265.2424,264.6957,264.9203,19326.0
2023-03-15 14:20:00,271.22,272.06,271.08,272.06,4715.0,264.7738,265.5939,264.6372,265.5939,4715.0
2023-03-15 14:25:00,272.06,273.23,272.04,272.69,8380.0,265.5939,266.7361,265.5744,266.2089,8380.0
2023-03-15 14:30:00,272.79,272.98,272.18,272.63,8306.0,266.3065,266.492,265.711,266.1503,8306.0
2023-03-15 14:35:00,272.43,272.81,272.03,272.63,6628.0,265.9551,266.3261,265.5646,266.1503,6628.0
2023-03-15 14:40:00,272.63,272.9,272.45,272.73,8444.0,266.1503,266.4139,265.9746,266.248,8444.0
2023-03-15 14:45:00,272.61,272.75,272.31,272.31,7198.0,266.1308,266.2675,265.8379,265.8379,7198.0
2023-03-15 14:50:00,272.41,272.92,272.13,272.92,5883.0,265.9356,266.4334,265.6622,266.4334,5883.0
2023-03-15 14:55:00,272.84,273.02,272.66,272.66,2773.0,266.3553,266.5311,266.1796,266.1796,2773.0
2023-03-15 15:00:00,272.99,273.27,272.66,272.66,5255.0,266.5018,266.7751,266.1796,266.1796,5255.0
2023-03-15 15:05:00,272.56,273.11,272.39,272.39,7528.0,266.082,266.6189,265.916,265.916,7528.0
2023-03-15 15:10:00,272.4,272.61,272.19,272.45,13423.0,265.9258,266.1308,265.7208,265.9746,13423.0
2023-03-15 15:15:00,272.6,272.91,272.24,272.69,17991.0,266.121,266.4237,265.7696,266.2089,17991.0
2023-03-15 15:20:00,272.55,272.81,272.26,272.69,8973.0,266.0722,266.3261,265.7891,266.2089,8973.0
2023-03-15 15:25:00,272.47,273.04,272.3,272.61,7954.0,265.9941,266.5506,265.8282,266.1308,7954.0
2023-03-15 15:30:00,272.59,272.84,272.25,272.32,10122.0,266.1113,266.3553,265.7794,265.8477,10122.0
2023-03-15 15:35:00,272.35,272.39,271.59,271.87,11502.0,265.877,265.916,265.1351,265.4084,11502.0
2023-03-15 15:40:00,271.83,271.99,271.2,271.9,12725.0,265.3693,265.5255,264.7543,265.4377,12725.0
2023-03-15 15:45:00,271.88,272.27,271.76,272.01,14440.0,265.4182,265.7989,265.301,265.5451,14440.0
2023-03-15 15:50:00,271.98,272.17,271.71,272.01,28318.0,265.5158,265.7013,265.2522,265.5451,28318.0
2023-03-15 15:55:00,272.08,273.25,272.07,273.24,79653.0,265.6134,266.7556,265.6036,266.7458,79653.0
2023-03-16 09:30:00,270.17,270.33,269.32,269.32,17434.0,263.7488,263.905,262.919,262.919,17434.0
2023-03-16 09:35:00,269.79,269.79,269.15,269.19,4126.0,263.3778,263.3778,262.753,262.7921,4126.0
2023-03-16 09:40:00,269.46,270.02,269.45,269.79,13484.0,263.0557,263.6024,263.0459,263.3778,13484.0
2023-03-16 09:45:00,269.31,269.96,268.91,269.7,7746.0,262.9092,263.5438,262.5187,263.29,7746.0
2023-03-16 09:50:00,269.69,270.16,268.59,269.37,9448.0,263.2802,263.739,262.2064,262.9678,9448.0
2023-03-16 09:55:00,268.98,269.54,268.84,269.06,3927.0,262.5871,263.1338,262.4504,262.6652,3927.0
2023-03-16 10:00:00,269.13,269.57,268.77,268.84,56106.0,262.7335,263.1631,262.3821,262.4504,56106.0
2023-03-16 10:05:00,268.82,268.83,267.82,268.09,10174.0,262.4309,262.4406,261.4547,261.7182,10174.0
2023-03-16 10:10:00,268.13,269.08,268.08,268.82,6688.0,261.7573,262.6847,261.7085,262.4309,6688.0
2023-03-16 10:15:00,268.74,269.02,268.4,268.4,4683.0,262.3528,262.6261,262.0209,262.0209,4683.0
2023-03-16 10:20:00,268.27,268.71,268.21,268.59,6612.0,261.894,262.3235,261.8354,262.2064,6612.0
2023-03-16 10:25:00,268.63,269.06,268.48,269.06,3001.0,262.2454,262.6652,262.099,262.6652,3001.0
2023-03-16 10:30:00,269.09,269.61,268.83,269.35,8044.0,262.6945,263.2021,262.4406,262.9483,8044.0
2023-03-16 10:35:00,269.41,269.74,269.37,269.38,4255.0,263.0069,263.329,262.9678,262.9776,4255.0
2023-03-16 10:40:00,269.43,269.61,268.97,269.44,29627.0,263.0264,263.2021,262.5773,263.0362,29627.0
2023-03-16 10:45:00,269.45,270.06,269.23,269.71,4171.0,263.0459,263.6414,262.8311,263.2997,4171.0
2023-03-16 10:50:00,269.81,270.51,269.74,270.51,5784.0,263.3974,264.0807,263.329,264.0807,5784.0
2023-03-16 10:55:00,270.75,271.46,270.64,271.39,9740.0,264.315,265.0081,264.2076,264.9398,9740.0
2023-03-16 11:00:00,271.39,271.76,270.72,270.75,11369.0,264.9398,265.301,264.2857,264.315,11369.0
2023-03-16 11:05:00,270.68,271.69,270.68,271.34,3539.0,264.2467,265.2327,264.2467,264.891,3539.0
2023-03-16 11:10:00,271.52,271.66,271.15,271.29,5516.0,265.0667,265.2034,264.7055,264.8422,5516.0
2023-03-16 11:15:00,271.25,271.39,270.98,271.15,2837.0,264.8031,264.9398,264.5395,264.7055,2837.0
2023-03-16 11:20:00,271.12,271.65,271.12,271.48,4187.0,264.6762,265.1936,264.6762,265.0277,4187.0
2023-03-16 11:25:00,271.75,272.41,271.61,271.92,5743.0,265.2912,265.9356,265.1546,265.4572,5743.0
2023-03-16 11:30:00,271.94,272.09,271.45,271.56,6323.0,265.4767,265.6232,264.9984,265.1058,6323.0
2023-03-16 11:35:00,271.75,271.76,271.44,271.44,3022.0,265.2912,265.301,264.9886,264.9886,3022.0
2023-03-16 11:40:00,271.46,272.21,271.42,272.02,8254.0,265.0081,265.7403,264.9691,265.5548,8254.0
2023-03-16 11:45:00,271.83,272.23,271.65,272.2,5881.0,265.3693,265.7598,265.1936,265.7306,5881.0
2023-03-16 11:50:00,272.16,272.54,272.04,272.5,3533.0,265.6915,266.0625,265.5744,266.0234,3533.0
2023-03-16 11:55:00,272.55,273.04,272.5,272.69,4823.0,266.0722,266.5506,266.0234,266.2089,4823.0
2023-03-16 12:00:00,272.68,272.8,272.06,272.49,5281.0,266.1991,266.3163,265.5939,266.0137,5281.0
2023-03-16 12:05:00,272.33,272.43,272.08,272.29,3340.0,265.8575,265.9551,265.6134,265.8184,3340.0
2023-03-16 12:10:00,272.35,272.39,272.0,272.38,2591.0,265.877,265.916,265.5353,265.9063,2591.0
2023-03-16 12:15:00,272.47,272.84,272.47,272.67,5246.0,265.9941,266.3553,265.9941,266.1894,5246.0
2023-03-16 12:20:00,272.59,272.72,272.41,272.72,2609.0,266.1113,266.2382,265.9356,266.2382,2609.0
2023-03-16 12:25:00,272.73,272.78,272.31,272.51,4610.0,266.248,266.2968,265.8379,266.0332,4610.0
2023-03-16 12:30:00,272.49,272.5,272.07,272.2,4834.0,266.0137,266.0234,265.6036,265.7306,4834.0
2023-03-16 12:35:00,271.99,272.02,271.36,271.89,5990.0,265.5255,265.5548,264.9105,265.4279,5990.0
2023-03-16 12:40:00,272.13,272.59,272.12,272.55,1500.0,265.6622,266.1113,265.6525,266.0722,1500.0
2023-03-16 12:45:00,272.57,272.74,272.31,272.71,2627.0,266.0918,266.2577,265.8379,266.2284,2627.0
2023-03-16 12:50:00,272.77,273.65,272.77,273.16,5685.0,266.287,267.1461,266.287,266.6677,5685.0
2023-03-16 12:55:00,273.36,273.49,273.23,273.37,3681.0,266.863,266.9899,266.7361,266.8727,3681.0
2023-03-16 13:00:00,273.46,273.82,273.22,273.82,3777.0,266.9606,267.312,266.7263,267.312,3777.0
2023-03-16 13:05:00,273.65,273.81,273.4,273.45,5207.0,267.1461,267.3023,266.902,266.9508,5207.0
2023-03-16 13:10:00,273.46,274.04,273.43,274.04,6254.0,266.9606,267.5268,266.9313,267.5268,6254.0
2023-03-16 13:15:00,273.87,273.87,273.29,273.51,4015.0,267.3609,267.3609,266.7946,267.0094,4015.0
2023-03-16 13:20:00,273.4,273.62,273.28,273.43,3370.0,266.902,267.1168,266.7849,266.9313,3370.0
2023-03-16 13:25:00,273.44,273.57,273.31,273.4,2259.0,266.9411,267.068,266.8142,266.902,2259.0
2023-03-16 13:30:00,273.62,273.62,273.06,273.3,2632.0,267.1168,267.1168,266.5701,266.8044,2632.0
2023-03-16 13:35:00,273.19,273.28,273.05,273.28,3447.0,266.697,266.7849,266.5604,266.7849,3447.0
2023-03-16 13:40:00,273.37,273.63,273.28,273.63,15414.0,266.8727,267.1266,266.7849,267.1266,15414.0
2023-03-16 13:45:00,273.65,273.76,273.61,273.72,7026.0,267.1461,267.2535,267.107,267.2144,7026.0
2023-03-16 13:50:00,273.69,273.86,273.28,273.83,11724.0,267.1851,267.3511,266.7849,267.3218,11724.0
2023-03-16 13:55:00,274.1,274.1,273.74,273.75,2282.0,267.5854,267.5854,267.234,267.2437,2282.0
2023-03-16 14:00:00,273.74,273.74,273.31,273.49,5092.0,267.234,267.234,266.8142,266.9899,5092.0
2023-03-16 14:05:00,273.37,273.52,273.22,273.52,8596.0,266.8727,267.0192,266.7263,267.0192,8596.0
2023-03-16 14:10:00,273.59,273.61,273.28,273.28,4198.0,267.0875,267.107,266.7849,266.7849,4198.0
2023-03-16 14:15:00,273.25,273.25,272.82,273.11,2531.0,266.7556,266.7556,266.3358,266.6189,2531.0
2023-03-16 14:20:00,273.0,273.32,272.98,273.06,3154.0,266.5115,266.8239,266.492,266.5701,3154.0
2023-03-16 14:25:00,273.12,273.63,273.1,273.51,3389.0,266.6287,267.1266,266.6092,267.0094,3389.0
2023-03-16 14:30:00,273.53,273.53,273.0,273.07,4622.0,267.0289,267.0289,266.5115,266.5799,4622.0
2023-03-16 14:35:00,273.18,273.3,273.08,273.24,2231.0,266.6873,266.8044,266.5896,266.7458,2231.0
2023-03-16 14:40:00,273.17,273.51,273.13,273.51,4897.0,266.6775,267.0094,266.6384,267.0094,4897.0
2023-03-16 14:45:00,273.45,273.54,273.24,273.26,4448.0,266.9508,267.0387,266.7458,266.7654,4448.0
2023-03-16 14:50:00,273.22,273.43,273.21,273.4,3805.0,266.7263,266.9313,266.7165,266.902,3805.0
2023-03-16 14:55:00,273.31,273.9,273.31,273.75,3821.0,266.8142,267.3901,266.8142,267.2437,3821.0
2023-03-16 15:00:00,273.75,274.07,273.62,273.62,2600.0,267.2437,267.5561,267.1168,267.1168,2600.0
2023-03-16 15:05:00,273.82,273.96,273.57,273.57,3418.0,267.312,267.4487,267.068,267.068,3418.0
2023-03-16 15:10:00,273.46,273.68,273.45,273.54,4056.0,266.9606,267.1754,266.9508,267.0387,4056.0
2023-03-16 15:15:00,273.4,273.68,273.27,273.68,2666.0,266.902,267.1754,266.7751,267.1754,2666.0
2023-03-16 15:20:00,273.71,274.31,273.64,274.13,7814.0,267.2047,267.7904,267.1363,267.6147,7814.0
2023-03-16 15:25:00,274.08,274.3,273.82,274.26,4814.0,267.5659,267.7806,267.312,267.7416,4814.0
2023-03-16 15:30:00,274.27,274.3,273.86,274.13,6656.0,267.7514,267.7806,267.3511,267.6147,6656.0
2023-03-16 15:35:00,274.11,274.32,274.01,274.27,8598.0,267.5952,267.8002,267.4975,267.7514,8598.0
2023-03-16 15:40:00,274.28,274.88,274.25,274.88,11177.0,267.7611,268.3469,267.7318,268.3469,11177.0
2023-03-16 15:45:00,274.85,274.85,274.27,274.67,14867.0,268.3176,268.3176,267.7514,268.1418,14867.0
2023-03-16 15:50:00,274.74,274.79,274.46,274.5,17231.0,268.2102,268.259,267.9368,267.9759,17231.0
2023-03-16 15:55:00,274.5,275.36,274.28,275.22,38540.0,267.9759,268.8154,267.7611,268.6788,38540.0
2023-03-17 09:30:00,274.82,277.49,274.82,275.33,268738.0,268.2883,270.8948,268.2883,268.7862,268738.0
2023-03-17 09:35:00,275.31,275.64,274.55,275.0,3224.0,268.7666,269.0888,268.0247,268.464,3224.0
2023-03-17 09:40:00,274.94,275.95,274.94,275.89,11640.0,268.4054,269.3914,268.4054,269.3329,11640.0
2023-03-17 09:45:00,275.66,275.72,274.92,275.08,9537.0,269.1083,269.1669,268.3859,268.5421,9537.0
2023-03-17 09:50:00,275.21,275.83,275.18,275.33,8507.0,268.669,269.2743,268.6397,268.7862,8507.0
2023-03-17 09:55:00,275.41,275.46,274.38,274.42,9575.0,268.8643,268.9131,267.8587,267.8978,9575.0
2023-03-17 10:00:00,275.03,276.11,275.03,275.97,12192.0,268.4933,269.5476,268.4933,269.4109,12192.0
2023-03-17 10:05:00,275.9,276.02,275.6,275.81,48774.0,269.3426,269.4598,269.0497,269.2548,48774.0
2023-03-17 10:10:00,275.59,275.65,275.09,275.25,10603.0,269.04,269.0986,268.5519,268.7081,10603.0
2023-03-17 10:15:00,275.36,275.68,275.19,275.28,5798.0,268.8154,269.1278,268.6495,268.7373,5798.0
2023-03-17 10:20:00,275.28,275.38,274.35,274.38,20552.0,268.7373,268.835,267.8295,267.8587,20552.0
2023-03-17 10:25:00,274.38,274.62,273.93,274.62,4947.0,267.8587,268.093,267.4194,268.093,4947.0
2023-03-17 10:30:00,274.95,275.08,274.54,274.79,23821.0,268.4152,268.5421,268.0149,268.259,23821.0
2023-03-17 10:35:00,274.9,274.94,274.31,274.63,12645.0,268.3664,268.4054,267.7904,268.1028,12645.0
2023-03-17 10:40:00,274.61,274.86,274.29,274.57,4071.0,268.0833,268.3273,267.7709,268.0442,4071.0
2023-03-17 10:45:00,274.58,275.33,274.58,275.21,3705.0,268.054,268.7862,268.054,268.669,3705.0
2023-03-17 10:50:00,275.25,275.26,274.58,274.96,4012.0,268.7081,268.7178,268.054,268.425,4012.0
2023-03-17 10:55:00,274.95,275.6,274.84,275.28,10870.0,268.4152,269.0497,268.3078,268.7373,10870.0
2023-03-17 11:00:00,275.14,275.16,274.44,274.69,4068.0,268.6007,268.6202,267.9173,268.1614,4068.0
2023-03-17 11:05:00,274.83,274.95,274.58,274.71,4561.0,268.298,268.4152,268.054,268.1809,4561.0
2023-03-17 11:10:00,274.68,275.29,274.67,275.16,5017.0,268.1516,268.7471,268.1418,268.6202,5017.0
2023-03-17 11:15:00,275.05,275.6,275.04,275.6,6999.0,268.5128,269.0497,268.5031,269.0497,6999.0
2023-03-17 11:20:00,275.63,275.64,274.9,275.24,6276.0,269.079,269.0888,268.3664,268.6983,6276.0
2023-03-17 11:25:00,275.15,275.48,274.81,275.47,8196.0,268.6104,268.9326,268.2785,268.9228,8196.0
2023-03-17 11:30:00,275.44,275.95,275.22,275.92,5956.0,268.8935,269.3914,268.6788,269.3621,5956.0
2023-03-17 11:35:00,275.8,275.86,275.41,275.5,7592.0,269.245,269.3036,268.8643,268.9521,7592.0
2023-03-17 11:40:00,275.4,275.51,274.93,275.17,6119.0,268.8545,268.9619,268.3957,268.63,6119.0
2023-03-17 11:45:00,275.24,275.66,275.22,275.47,4403.0,268.6983,269.1083,268.6788,268.9228,4403.0
2023-03-17 11:50:00,275.65,275.66,275.18,275.18,7163.0,269.0986,269.1083,268.6397,268.6397,7163.0
2023-03-17 11:55:00,275.23,275.65,275.04,275.63,14583.0,268.6885,269.0986,268.5031,269.079,14583.0
2023-03-17 12:00:00,275.57,275.76,275.35,275.56,8504.0,269.0205,269.2059,268.8057,269.0107,8504.0
2023-03-17 12:05:00,275.46,276.07,275.29,276.02,4967.0,268.9131,269.5086,268.7471,269.4598,4967.0
2023-03-17 12:10:00,275.94,276.53,275.88,276.51,10081.0,269.3817,269.9576,269.3231,269.9381,10081.0
2023-03-17 12:15:00,276.5,276.71,276.39,276.71,8224.0,269.9284,270.1334,269.821,270.1334,8224.0
2023-03-17 12:20:00,276.9,276.9,276.44,276.61,9343.0,270.3188,270.3188,269.8698,270.0357,9343.0
2023-03-17 12:25:00,276.66,276.8,276.53,276.73,6352.0,270.0846,270.2212,269.9576,270.1529,6352.0
2023-03-17 12:30:00,276.66,277.37,276.59,276.71,10848.0,270.0846,270.7777,270.0162,270.1334,10848.0
2023-03-17 12:35:00,276.71,276.77,276.36,276.77,5622.0,270.1334,270.1919,269.7917,270.1919,5622.0
2023-03-17 12:40:00,276.67,276.79,276.51,276.6,13008.0,270.0943,270.2115,269.9381,270.026,13008.0
2023-03-17 12:45:00,276.55,276.59,275.86,275.86,7358.0,269.9772,270.0162,269.3036,269.3036,7358.0
2023-03-17 12:50:00,275.92,276.02,275.56,275.59,9362.0,269.3621,269.4598,269.0107,269.04,9362.0
2023-03-17 12:55:00,275.63,275.64,275.41,275.53,8338.0,269.079,269.0888,268.8643,268.9814,8338.0
2023-03-17 13:00:00,275.53,275.72,275.25,275.28,4952.0,268.9814,269.1669,268.7081,268.7373,4952.0
2023-03-17 13:05:00,275.36,275.88,275.36,275.88,5069.0,268.8154,269.3231,268.8154,269.3231,5069.0
2023-03-17 13:10:00,275.86,276.14,275.86,276.09,3385.0,269.3036,269.5769,269.3036,269.5281,3385.0
2023-03-17 13:15:00,275.99,276.39,275.94,276.39,6436.0,269.4305,269.821,269.3817,269.821,6436.0
2023-03-17 13:20:00,276.39,276.85,276.37,276.6,6057.0,269.821,270.27,269.8014,270.026,6057.0
2023-03-17 13:25:00,276.55,276.74,276.53,276.74,4367.0,269.9772,270.1626,269.9576,270.1626,4367.0
2023-03-17 13:30:00,276.75,276.97,276.51,276.59,13842.0,270.1724,270.3872,269.9381,270.0162,13842.0
2023-03-17 13:35:00,276.59,276.77,276.28,276.76,8903.0,270.0162,270.1919,269.7136,270.1822,8903.0
2023-03-17 13:40:00,276.6,276.6,275.97,276.41,5084.0,270.026,270.026,269.4109,269.8405,5084.0
2023-03-17 13:45:00,276.45,276.62,276.19,276.43,6337.0,269.8795,270.0455,269.6257,269.86,6337.0
2023-03-17 13:50:00,276.53,276.53,276.12,276.19,4482.0,269.9576,269.9576,269.5574,269.6257,4482.0
2023-03-17 13:55:00,276.22,276.25,275.98,276.21,4134.0,269.655,269.6843,269.4207,269.6452,4134.0
2023-03-17 14:00:00,276.22,276.68,275.98,276.0,12243.0,269.655,270.1041,269.4207,269.4402,12243.0
2023-03-17 14:05:00,275.98,276.15,275.67,275.67,20770.0,269.4207,269.5867,269.1181,269.1181,20770.0
2023-03-17 14:10:00,275.71,275.72,275.48,275.57,5102.0,269.1571,269.1669,268.9326,269.0205,5102.0
2023-03-17 14:15:00,275.45,275.79,275.38,275.52,5850.0,268.9033,269.2352,268.835,268.9716,5850.0
2023-03-17 14:20:00,275.55,275.71,275.36,275.38,17699.0,269.0009,269.1571,268.8154,268.835,17699.0
2023-03-17 14:25:00,275.38,275.61,275.31,275.6,22969.0,268.835,269.0595,268.7666,269.0497,22969.0
2023-03-17 14:30:00,275.58,275.83,275.51,275.69,12435.0,269.0302,269.2743,268.9619,269.1376,12435.0
2023-03-17 14:35:00,275.69,275.79,275.22,275.41,7367.0,269.1376,269.2352,268.6788,268.8643,7367.0
2023-03-17 14:40:00,275.41,275.41,275.0,275.07,20514.0,268.8643,268.8643,268.464,268.5323,20514.0
2023-03-17 14:45:00,275.07,275.65,275.0,275.59,12306.0,268.5323,269.0986,268.464,269.04,12306.0
2023-03-17 14:50:00,275.5,276.0,275.15,275.88,13736.0,268.9521,269.4402,268.6104,269.3231,13736.0
2023-03-17 14:55:00,275.89,275.96,275.66,275.8,6687.0,269.3329,269.4012,269.1083,269.245,6687.0
2023-03-17 15:00:00,275.91,276.04,275.64,276.04,9392.0,269.3524,269.4793,269.0888,269.4793,9392.0
2023-03-17 15:05:00,275.99,276.16,275.93,276.15,7039.0,269.4305,269.5964,269.3719,269.5867,7039.0
2023-03-17 15:10:00,276.2,276.33,276.0,276.19,10303.0,269.6355,269.7624,269.4402,269.6257,10303.0
2023-03-17 15:15:00,276.13,276.41,276.01,276.21,7928.0,269.5671,269.8405,269.45,269.6452,7928.0
2023-03-17 15:20:00,276.27,276.34,276.01,276.13,7399.0,269.7038,269.7722,269.45,269.5671,7399.0
2023-03-17 15:25:00,276.23,276.41,276.01,276.31,8771.0,269.6648,269.8405,269.45,269.7429,8771.0
2023-03-17 15:30:00,276.3,276.3,275.89,276.06,16230.0,269.7331,269.7331,269.3329,269.4988,16230.0
2023-03-17 15:35:00,275.97,276.04,275.4,275.41,6512.0,269.4109,269.4793,268.8545,268.8643,6512.0
2023-03-17 15:40:00,275.44,275.52,275.01,275.4,21022.0,268.8935,268.9716,268.4738,268.8545,21022.0
2023-03-17 15:45:00,275.39,275.39,274.6,274.87,16717.0,268.8447,268.8447,268.0735,268.3371,16717.0
2023-03-17 15:50:00,274.85,275.66,274.82,275.66,22147.0,268.3176,269.1083,268.2883,269.1083,22147.0
2023-03-17 15:55:00,275.56,275.8,274.31,274.41,109810.0,269.0107,269.245,267.7904,267.888,109810.0
2023-03-20 09:30:00,274.27,275.46,274.0,274.55,13234.0,267.7514,268.9131,267.4878,268.0247,13234.0
2023-03-20 09:35:00,275.1,276.53,274.91,276.52,4831.0,268.5616,269.9576,268.3761,269.9479,4831.0
2023-03-20 09:40:00,276.25,277.07,275.94,275.98,3248.0,269.6843,270.4848,269.3817,269.4207,3248.0
2023-03-20 09:45:00,276.31,276.67,275.58,276.07,5858.0,269.7429,270.0943,269.0302,269.5086,5858.0
2023-03-20 09:50:00,276.46,276.5,276.04,276.1,2592.0,269.8893,269.9284,269.4793,269.5379,2592.0
2023-03-20 09:55:00,275.98,276.54,275.71,276.31,9802.0,269.4207,269.9674,269.1571,269.7429,9802.0
2023-03-20 10:00:00,276.44,277.02,276.44,276.67,3819.0,269.8698,270.436,269.8698,270.0943,3819.0
2023-03-20 10:05:00,276.9,276.91,275.98,276.31,14404.0,270.3188,270.3286,269.4207,269.7429,14404.0
2023-03-20 10:10:00,276.26,276.79,276.2,276.79,4333.0,269.6941,270.2115,269.6355,270.2115,4333.0
2023-03-20 10:15:00,276.65,276.68,276.2,276.21,3285.0,270.0748,270.1041,269.6355,269.6452,3285.0
2023-03-20 10:20:00,276.19,276.84,276.16,276.84,3792.0,269.6257,270.2603,269.5964,270.2603,3792.0
2023-03-20 10:25:00,276.64,276.87,276.43,276.87,3876.0,270.065,270.2896,269.86,270.2896,3876.0
2023-03-20 10:30:00,276.79,276.91,276.49,276.77,3513.0,270.2115,270.3286,269.9186,270.1919,3513.0
2023-03-20 10:35:00,276.72,276.73,276.46,276.66,1960.0,270.1431,270.1529,269.8893,270.0846,1960.0
2023-03-20 10:40:00,276.76,276.93,276.74,276.8,2588.0,270.1822,270.3481,270.1626,270.2212,2588.0
2023-03-20 10:45:00,276.89,277.1,276.73,276.8,1750.0,270.3091,270.5141,270.1529,270.2212,1750.0
2023-03-20 10:50:00,276.95,276.98,276.79,276.93,2504.0,270.3677,270.3969,270.2115,270.3481,2504.0
2023-03-20 10:55:00,277.06,277.5,277.06,277.35,8931.0,270.475,270.9046,270.475,270.7582,8931.0
2023-03-20 11:00:00,277.34,277.62,277.3,277.47,3047.0,270.7484,271.0217,270.7093,270.8753,3047.0
2023-03-20 11:05:00,277.38,277.38,277.02,277.13,4738.0,270.7874,270.7874,270.436,270.5434,4738.0
2023-03-20 11:10:00,277.13,277.2,276.67,276.91,4247.0,270.5434,270.6117,270.0943,270.3286,4247.0
2023-03-20 11:15:00,276.79,276.85,276.6,276.66,3306.0,270.2115,270.27,270.026,270.0846,3306.0
2023-03-20 11:20:00,276.68,276.68,276.41,276.5,3068.0,270.1041,270.1041,269.8405,269.9284,3068.0
2023-03-20 11:25:00,276.53,276.6,276.33,276.6,1932.0,269.9576,270.026,269.7624,270.026,1932.0
2023-03-20 11:30:00,276.74,276.84,276.26,276.3,3167.0,270.1626,270.2603,269.6941,269.7331,3167.0
2023-03-20 11:35:00,276.28,276.33,276.01,276.22,3334.0,269.7136,269.7624,269.45,269.655,3334.0
2023-03-20 11:40:00,276.4,276.47,276.09,276.09,1886.0,269.8307,269.8991,269.5281,269.5281,1886.0
2023-03-20 11:45:00,276.1,276.1,275.69,275.9,8198.0,269.5379,269.5379,269.1376,269.3426,8198.0
2023-03-20 11:50:00,276.02,276.14,275.84,276.0,3273.0,269.4598,269.5769,269.284,269.4402,3273.0
2023-03-20 11:55:00,275.88,275.88,275.41,275.52,3957.0,269.3231,269.3231,268.8643,268.9716,3957.0
2023-03-20 12:00:00,275.51,275.51,274.99,275.3,2373.0,268.9619,268.9619,268.4542,268.7569,2373.0
2023-03-20 12:05:00,275.11,275.17,274.53,274.57,3693.0,268.5714,268.63,268.0052,268.0442,3693.0
2023-03-20 12:10:00,274.44,274.49,274.11,274.3,2407.0,267.9173,267.9661,267.5952,267.7806,2407.0
2023-03-20 12:15:00,274.54,274.57,274.12,274.44,8994.0,268.0149,268.0442,267.6049,267.9173,8994.0
2023-03-20 12:20:00,274.44,275.1,274.32,274.74,12574.0,267.9173,268.5616,267.8002,268.2102,12574.0
2023-03-20 12:25:00,274.95,275.15,274.7,274.92,2898.0,268.4152,268.6104,268.1711,268.3859,2898.0
2023-03-20 12:30:00,274.92,274.95,274.68,274.71,3395.0,268.3859,268.4152,268.1516,268.1809,3395.0
2023-03-20 12:35:00,274.71,275.11,274.71,274.92,2433.0,268.1809,268.5714,268.1809,268.3859,2433.0
2023-03-20 12:40:00,274.87,275.46,274.82,275.46,4018.0,268.3371,268.9131,268.2883,268.9131,4018.0
2023-03-20 12:45:00,275.31,275.67,275.29,275.67,7636.0,268.7666,269.1181,268.7471,269.1181,7636.0
2023-03-20 12:50:00,275.71,275.95,275.71,275.95,1897.0,269.1571,269.3914,269.1571,269.3914,1897.0
2023-03-20 12:55:00,275.96,276.33,275.96,276.09,2536.0,269.4012,269.7624,269.4012,269.5281,2536.0
2023-03-20 13:00:00,276.28,276.28,275.97,276.19,1603.0,269.7136,269.7136,269.4109,269.6257,1603.0
2023-03-20 13:05:00,276.31,276.67,276.31,276.44,1500.0,269.7429,270.0943,269.7429,269.8698,1500.0
2023-03-20 13:10:00,276.63,276.86,276.54,276.86,1188.0,270.0553,270.2798,269.9674,270.2798,1188.0
2023-03-20 13:15:00,276.91,277.08,276.75,276.8,2265.0,270.3286,270.4946,270.1724,270.2212,2265.0
2023-03-20 13:20:00,276.82,276.88,276.66,276.72,3590.0,270.2407,270.2993,270.0846,270.1431,3590.0
2023-03-20 13:25:00,276.72,276.72,276.35,276.35,2075.0,270.1431,270.1431,269.7819,269.7819,2075.0
2023-03-20 13:30:00,276.33,276.42,276.0,276.0,2819.0,269.7624,269.8503,269.4402,269.4402,2819.0
2023-03-20 13:35:00,275.89,276.01,275.62,275.84,3216.0,269.3329,269.45,269.0693,269.284,3216.0
2023-03-20 13:40:00,275.95,276.25,275.95,276.25,4703.0,269.3914,269.6843,269.3914,269.6843,4703.0
2023-03-20 13:45:00,276.19,276.31,276.1,276.19,2306.0,269.6257,269.7429,269.5379,269.6257,2306.0
2023-03-20 13:50:00,276.16,276.16,275.59,275.59,2951.0,269.5964,269.5964,269.04,269.04,2951.0
2023-03-20 13:55:00,275.69,275.69,275.5,275.65,1549.0,269.1376,269.1376,268.9521,269.0986,1549.0
2023-03-20 14:00:00,275.63,275.76,275.45,275.51,15648.0,269.079,269.2059,268.9033,268.9619,15648.0
2023-03-20 14:05:00,275.32,275.32,274.98,274.98,4630.0,268.7764,268.7764,268.4445,268.4445,4630.0
2023-03-20 14:10:00,275.14,275.41,275.14,275.27,2635.0,268.6007,268.8643,268.6007,268.7276,2635.0
2023-03-20 14:15:00,275.46,275.5,275.27,275.49,6569.0,268.9131,268.9521,268.7276,268.9424,6569.0
2023-03-20 14:20:00,275.52,275.68,275.18,275.23,4602.0,268.9716,269.1278,268.6397,268.6885,4602.0
2023-03-20 14:25:00,275.22,275.23,274.83,274.83,3327.0,268.6788,268.6885,268.298,268.298,3327.0
2023-03-20 14:30:00,274.88,274.91,274.43,274.75,5353.0,268.3469,268.3761,267.9076,268.2199,5353.0
2023-03-20 14:35:00,274.56,274.56,273.93,274.12,8464.0,268.0345,268.0345,267.4194,267.6049,8464.0
2023-03-20 14:40:00,273.97,274.37,273.97,274.31,12311.0,267.4585,267.849,267.4585,267.7904,12311.0
2023-03-20 14:45:00,274.23,274.73,274.23,274.61,4675.0,267.7123,268.2004,267.7123,268.0833,4675.0
2023-03-20 14:50:00,274.68,275.22,274.68,275.03,5171.0,268.1516,268.6788,268.1516,268.4933,5171.0
2023-03-20 14:55:00,275.04,275.13,274.74,274.74,2592.0,268.5031,268.5909,268.2102,268.2102,2592.0
2023-03-20 15:00:00,274.68,275.02,274.67,274.99,5488.0,268.1516,268.4835,268.1418,268.4542,5488.0
2023-03-20 15:05:00,274.97,275.05,274.49,274.5,7734.0,268.4347,268.5128,267.9661,267.9759,7734.0
2023-03-20 15:10:00,274.51,274.76,274.34,274.76,3703.0,267.9857,268.2297,267.8197,268.2297,3703.0
2023-03-20 15:15:00,274.83,275.03,274.68,275.02,8043.0,268.298,268.4933,268.1516,268.4835,8043.0
2023-03-20 15:20:00,274.93,275.37,274.68,275.37,15815.0,268.3957,268.8252,268.1516,268.8252,15815.0
2023-03-20 15:25:00,275.44,275.88,275.44,275.81,6996.0,268.8935,269.3231,268.8935,269.2548,6996.0
2023-03-20 15:30:00,275.81,276.19,275.6,276.06,8631.0,269.2548,269.6257,269.0497,269.4988,8631.0
2023-03-20 15:35:00,276.13,276.34,276.09,276.25,4082.0,269.5671,269.7722,269.5281,269.6843,4082.0
2023-03-20 15:40:00,276.25,276.48,276.1,276.28,9417.0,269.6843,269.9088,269.5379,269.7136,9417.0
2023-03-20 15:45:00,276.26,277.16,276.18,276.96,40281.0,269.6941,270.5727,269.616,270.3774,40281.0
2023-03-20 15:50:00,277.06,277.55,277.06,277.13,37415.0,270.475,270.9534,270.475,270.5434,37415.0
2023-03-20 15:55:00,277.13,277.26,276.74,276.81,68107.0,270.5434,270.6703,270.1626,270.231,68107.0
2023-03-21 09:30:00,277.29,277.99,276.92,277.06,18955.0,270.6996,271.3829,270.3384,270.475,18955.0
2023-03-21 09:35:00,276.85,277.05,276.36,276.56,4026.0,270.27,270.4653,269.7917,269.9869,4026.0
2023-03-21 09:40:00,276.76,277.11,276.22,276.63,6201.0,270.1822,270.5239,269.655,270.0553,6201.0
2023-03-21 09:45:00,276.96,277.1,276.87,277.06,1420.0,270.3774,270.5141,270.2896,270.475,1420.0
2023-03-21 09:50:00,277.22,278.05,277.22,277.89,3729.0,270.6312,271.4415,270.6312,271.2853,3729.0
2023-03-21 09:55:00,277.85,278.11,277.45,277.45,5211.0,271.2463,271.5001,270.8558,270.8558,5211.0
2023-03-21 10:00:00,277.31,278.02,277.31,277.41,15990.0,270.7191,271.4122,270.7191,270.8167,15990.0
2023-03-21 10:05:00,277.3,277.41,277.01,277.04,4304.0,270.7093,270.8167,270.4262,270.4555,4304.0
2023-03-21 10:10:00,277.17,277.32,276.63,276.63,6146.0,270.5824,270.7289,270.0553,270.0553,6146.0
2023-03-21 10:15:00,276.66,277.43,276.64,277.26,5592.0,270.0846,270.8362,270.065,270.6703,5592.0
2023-03-21 10:20:00,277.27,277.29,276.73,276.74,5208.0,270.6801,270.6996,270.1529,270.1626,5208.0
2023-03-21 10:25:00,276.73,276.74,276.21,276.21,5038.0,270.1529,270.1626,269.6452,269.6452,5038.0
2023-03-21 10:30:00,276.31,276.32,275.58,275.69,4596.0,269.7429,269.7526,269.0302,269.1376,4596.0
2023-03-21 10:35:00,275.69,275.94,275.61,275.82,6439.0,269.1376,269.3817,269.0595,269.2645,6439.0
2023-03-21 10:40:00,275.83,276.47,275.73,276.47,32175.0,269.2743,269.8991,269.1767,269.8991,32175.0
2023-03-21 10:45:00,276.42,276.6,276.22,276.26,5043.0,269.8503,270.026,269.655,269.6941,5043.0
2023-03-21 10:50:00,276.25,276.38,275.83,276.02,2584.0,269.6843,269.8112,269.2743,269.4598,2584.0
2023-03-21 10:55:00,275.95,276.41,275.74,276.38,3037.0,269.3914,269.8405,269.1864,269.8112,3037.0
2023-03-21 11:00:00,276.32,276.47,276.24,276.46,1000.0,269.7526,269.8991,269.6745,269.8893,1000.0
2023-03-21 11:05:00,276.38,276.52,276.3,276.49,3964.0,269.8112,269.9479,269.7331,269.9186,3964.0
2023-03-21 11:10:00,276.52,276.86,276.45,276.78,3979.0,269.9479,270.2798,269.8795,270.2017,3979.0
2023-03-21 11:15:00,276.77,276.93,276.77,276.8,819.0,270.1919,270.3481,270.1919,270.2212,819.0
2023-03-21 11:20:00,276.84,276.91,276.72,276.81,3337.0,270.2603,270.3286,270.1431,270.231,3337.0
2023-03-21 11:25:00,276.79,276.79,276.5,276.59,5710.0,270.2115,270.2115,269.9284,270.0162,5710.0
2023-03-21 11:30:00,276.56,276.69,276.31,276.31,5293.0,269.9869,270.1138,269.7429,269.7429,5293.0
2023-03-21 11:35:00,276.27,276.36,276.02,276.06,2668.0,269.7038,269.7917,269.4598,269.4988,2668.0
2023-03-21 11:40:00,275.66,275.89,275.64,275.77,1839.0,269.1083,269.3329,269.0888,269.2157,1839.0
2023-03-21 11:45:00,275.56,275.91,275.52,275.89,3706.0,269.0107,269.3524,268.9716,269.3329,3706.0
2023-03-21 11:50:00,275.95,276.11,275.78,275.88,1961.0,269.3914,269.5476,269.2255,269.3231,1961.0
2023-03-21 11:55:00,275.97,276.13,275.74,276.13,3000.0,269.4109,269.5671,269.1864,269.5671,3000.0
2023-03-21 12:00:00,276.06,276.08,275.85,275.85,1889.0,269.4988,269.5183,269.2938,269.2938,1889.0
2023-03-21 12:05:00,275.7,275.86,275.69,275.69,2440.0,269.1474,269.3036,269.1376,269.1376,2440.0
2023-03-21 12:10:00,275.79,275.94,275.6,275.6,4561.0,269.2352,269.3817,269.0497,269.0497,4561.0
2023-03-21 12:15:00,275.54,275.71,275.46,275.51,3444.0,268.9912,269.1571,268.9131,268.9619,3444.0
2023-03-21 12:20:00,275.5,275.6,275.4,275.4,9170.0,268.9521,269.0497,268.8545,268.8545,9170.0
2023-03-21 12:25:00,275.61,275.84,275.49,275.57,3100.0,269.0595,269.284,268.9424,269.0205,3100.0
2023-03-21 12:30:00,275.56,275.68,275.42,275.64,2383.0,269.0107,269.1278,268.874,269.0888,2383.0
2023-03-21 12:35:00,275.52,275.82,275.44,275.74,5910.0,268.9716,269.2645,268.8935,269.1864,5910.0
2023-03-21 12:40:00,275.79,276.02,275.66,275.72,24883.0,269.2352,269.4598,269.1083,269.1669,24883.0
2023-03-21 12:45:00,275.77,276.07,275.71,276.06,8741.0,269.2157,269.5086,269.1571,269.4988,8741.0
2023-03-21 12:50:00,276.2,276.39,275.93,275.93,4896.0,269.6355,269.821,269.3719,269.3719,4896.0
2023-03-21 12:55:00,275.93,276.09,275.86,275.9,3938.0,269.3719,269.5281,269.3036,269.3426,3938.0
2023-03-21 13:00:00,275.84,276.1,275.84,276.01,2914.0,269.284,269.5379,269.284,269.45,2914.0
2023-03-21 13:05:00,276.05,276.05,275.93,275.98,1425.0,269.489,269.489,269.3719,269.4207,1425.0
2023-03-21 13:10:00,276.07,276.15,276.0,276.0,3500.0,269.5086,269.5867,269.4402,269.4402,3500.0
2023-03-21 13:15:00,276.02,276.05,275.9,275.98,1115.0,269.4598,269.489,269.3426,269.4207,1115.0
2023-03-21 13:20:00,276.1,276.12,275.93,276.03,2200.0,269.5379,269.5574,269.3719,269.4695,2200.0
2023-03-21 13:25:00,276.01,276.13,275.92,276.01,2405.0,269.45,269.5671,269.3621,269.45,2405.0
2023-03-21 13:30:00,276.04,276.59,276.03,276.59,3001.0,269.4793,270.0162,269.4695,270.0162,3001.0
2023-03-21 13:35:00,276.58,276.96,276.58,276.86,3198.0,270.0065,270.3774,270.0065,270.2798,3198.0
2023-03-21 13:40:00,276.72,276.82,276.57,276.82,1731.0,270.1431,270.2407,269.9967,270.2407,1731.0
2023-03-21 13:45:00,276.75,276.89,276.72,276.83,2016.0,270.1724,270.3091,270.1431,270.2505,2016.0
2023-03-21 13:50:00,276.78,276.97,276.69,276.97,7378.0,270.2017,270.3872,270.1138,270.3872,7378.0
2023-03-21 13:55:00,277.02,277.14,276.92,276.98,8047.0,270.436,270.5531,270.3384,270.3969,8047.0
2023-03-21 14:00:00,276.92,277.05,276.66,277.05,5005.0,270.3384,270.4653,270.0846,270.4653,5005.0
2023-03-21 14:05:00,277.05,277.27,276.96,276.96,11092.0,270.4653,270.6801,270.3774,270.3774,11092.0
2023-03-21 14:10:00,276.97,277.18,276.94,277.0,8815.0,270.3872,270.5922,270.3579,270.4165,8815.0
2023-03-21 14:15:00,276.93,277.14,276.71,276.71,6738.0,270.3481,270.5531,270.1334,270.1334,6738.0
2023-03-21 14:20:00,276.66,276.97,276.17,276.97,16114.0,270.0846,270.3872,269.6062,270.3872,16114.0
2023-03-21 14:25:00,276.97,277.54,276.96,277.48,7434.0,270.3872,270.9436,270.3774,270.8851,7434.0
2023-03-21 14:30:00,277.61,277.68,277.42,277.56,8516.0,271.012,271.0803,270.8265,270.9632,8516.0
2023-03-21 14:35:00,277.57,277.99,277.52,277.95,12397.0,270.9729,271.3829,270.9241,271.3439,12397.0
2023-03-21 14:40:00,277.83,278.0,277.44,277.57,4753.0,271.2267,271.3927,270.846,270.9729,4753.0
2023-03-21 14:45:00,277.44,278.02,277.44,277.91,4061.0,270.846,271.4122,270.846,271.3048,4061.0
2023-03-21 14:50:00,277.91,278.21,277.91,278.21,11375.0,271.3048,271.5977,271.3048,271.5977,11375.0
2023-03-21 14:55:00,278.23,278.54,278.22,278.44,6842.0,271.6172,271.9199,271.6075,271.8222,6842.0
2023-03-21 15:00:00,278.45,278.62,278.42,278.55,5012.0,271.832,271.998,271.8027,271.9296,5012.0
2023-03-21 15:05:00,278.55,278.72,278.45,278.47,49667.0,271.9296,272.0956,271.832,271.8515,49667.0
2023-03-21 15:10:00,278.5,278.63,278.05,278.05,9064.0,271.8808,272.0077,271.4415,271.4415,9064.0
2023-03-21 15:15:00,278.11,278.25,277.91,277.97,7190.0,271.5001,271.6368,271.3048,271.3634,7190.0
2023-03-21 15:20:00,278.04,278.26,277.92,278.08,6677.0,271.4318,271.6465,271.3146,271.4708,6677.0
2023-03-21 15:25:00,278.13,278.15,277.66,277.84,12958.0,271.5196,271.5391,271.0608,271.2365,12958.0
2023-03-21 15:30:00,277.85,277.93,277.43,277.43,15072.0,271.2463,271.3244,270.8362,270.8362,15072.0
2023-03-21 15:35:00,277.5,278.17,277.29,278.07,24231.0,270.9046,271.5587,270.6996,271.461,24231.0
2023-03-21 15:40:00,278.16,278.28,277.92,278.23,31520.0,271.5489,271.666,271.3146,271.6172,31520.0
2023-03-21 15:45:00,278.2,278.27,277.98,278.07,22682.0,271.5879,271.6563,271.3732,271.461,22682.0
2023-03-21 15:50:00,277.96,278.4,277.85,278.33,24666.0,271.3537,271.7832,271.2463,271.7149,24666.0
2023-03-21 15:55:00,278.38,278.61,277.89,278.18,62059.0,271.7637,271.9882,271.2853,271.5684,62059.0
2023-03-22 09:30:00,278.02,278.02,276.35,277.06,28838.0,271.4122,271.4122,269.7819,270.475,28838.0
2023-03-22 09:35:00,276.92,277.41,276.54,277.08,10206.0,270.3384,270.8167,269.9674,270.4946,10206.0
2023-03-22 09:40:00,276.85,277.41,276.84,277.38,29609.0,270.27,270.8167,270.2603,270.7874,29609.0
2023-03-22 09:45:00,277.19,277.19,276.55,276.93,4524.0,270.602,270.602,269.9772,270.3481,4524.0
2023-03-22 09:50:00,276.93,277.09,276.41,276.56,4478.0,270.3481,270.5043,269.8405,269.9869,4478.0
2023-03-22 09:55:00,276.58,277.0,276.5,276.64,2981.0,270.0065,270.4165,269.9284,270.065,2981.0
2023-03-22 10:00:00,276.81,277.19,276.68,277.15,3966.0,270.231,270.602,270.1041,270.5629,3966.0
2023-03-22 10:05:00,277.22,277.52,277.16,277.51,9902.0,270.6312,270.9241,270.5727,270.9143,9902.0
2023-03-22 10:10:00,277.58,277.84,277.48,277.49,4263.0,270.9827,271.2365,270.8851,270.8948,4263.0
2023-03-22 10:15:00,277.47,277.66,277.42,277.52,5161.0,270.8753,271.0608,270.8265,270.9241,5161.0
2023-03-22 10:20:00,277.61,277.95,277.49,277.83,6560.0,271.012,271.3439,270.8948,271.2267,6560.0
2023-03-22 10:25:00,277.82,278.14,277.7,278.03,8392.0,271.217,271.5294,271.0998,271.422,8392.0
2023-03-22 10:30:00,278.06,278.24,277.91,278.06,8132.0,271.4513,271.627,271.3048,271.4513,8132.0
2023-03-22 10:35:00,278.06,278.09,277.88,277.98,3426.0,271.4513,271.4806,271.2756,271.3732,3426.0
2023-03-22 10:40:00,277.97,278.24,277.87,277.97,6214.0,271.3634,271.627,271.2658,271.3634,6214.0
2023-03-22 10:45:00,277.97,277.97,277.65,277.73,4702.0,271.3634,271.3634,271.051,271.1291,4702.0
2023-03-22 10:50:00,277.73,277.82,277.61,277.65,9603.0,271.1291,271.217,271.012,271.051,9603.0
2023-03-22 10:55:00,277.6,277.7,277.18,277.19,6855.0,271.0022,271.0998,270.5922,270.602,6855.0
2023-03-22 11:00:00,277.19,277.39,276.94,276.98,12801.0,270.602,270.7972,270.3579,270.3969,12801.0
2023-03-22 11:05:00,276.98,277.1,276.76,276.76,4783.0,270.3969,270.5141,270.1822,270.1822,4783.0
2023-03-22 11:10:00,276.76,276.99,276.66,276.92,6570.0,270.1822,270.4067,270.0846,270.3384,6570.0
2023-03-22 11:15:00,276.93,277.05,276.57,276.72,6070.0,270.3481,270.4653,269.9967,270.1431,6070.0
2023-03-22 11:20:00,276.72,277.33,276.62,277.33,5587.0,270.1431,270.7386,270.0455,270.7386,5587.0
2023-03-22 11:25:00,277.37,277.38,277.13,277.27,4312.0,270.7777,270.7874,270.5434,270.6801,4312.0
2023-03-22 11:30:00,277.27,277.61,277.27,277.6,3186.0,270.6801,271.012,270.6801,271.0022,3186.0
2023-03-22 11:35:00,277.61,277.61,277.39,277.41,2302.0,271.012,271.012,270.7972,270.8167,2302.0
2023-03-22 11:40:00,277.35,277.41,277.27,277.35,1743.0,270.7582,270.8167,270.6801,270.7582,1743.0
2023-03-22 11:45:00,277.26,277.44,277.26,277.37,2751.0,270.6703,270.846,270.6703,270.7777,2751.0
2023-03-22 11:50:00,277.37,277.63,277.37,277.54,3527.0,270.7777,271.0315,270.7777,270.9436,3527.0
2023-03-22 11:55:00,277.5,277.57,277.36,277.5,5298.0,270.9046,270.9729,270.7679,270.9046,5298.0
2023-03-22 12:00:00,277.5,277.54,277.18,277.23,6992.0,270.9046,270.9436,270.5922,270.641,6992.0
2023-03-22 12:05:00,277.23,277.5,277.23,277.38,5642.0,270.641,270.9046,270.641,270.7874,5642.0
2023-03-22 12:10:00,277.39,277.59,277.36,277.45,2386.0,270.7972,270.9924,270.7679,270.8558,2386.0
2023-03-22 12:15:00,277.44,277.45,277.21,277.35,5919.0,270.846,270.8558,270.6215,270.7582,5919.0
2023-03-22 12:20:00,277.32,277.41,277.22,277.37,5516.0,270.7289,270.8167,270.6312,270.7777,5516.0
2023-03-22 12:25:00,277.37,277.37,277.21,277.29,3841.0,270.7777,270.7777,270.6215,270.6996,3841.0
2023-03-22 12:30:00,277.3,277.41,277.07,277.16,8935.0,270.7093,270.8167,270.4848,270.5727,8935.0
2023-03-22 12:35:00,277.17,277.31,276.99,277.0,7894.0,270.5824,270.7191,270.4067,270.4165,7894.0
2023-03-22 12:40:00,277.0,277.0,276.6,276.71,7053.0,270.4165,270.4165,270.026,270.1334,7053.0
2023-03-22 12:45:00,276.71,276.93,276.67,276.92,8669.0,270.1334,270.3481,270.0943,270.3384,8669.0
2023-03-22 12:50:00,276.9,276.94,276.85,276.86,1650.0,270.3188,270.3579,270.27,270.2798,1650.0
2023-03-22 12:55:00,276.85,277.05,276.75,277.05,2744.0,270.27,270.4653,270.1724,270.4653,2744.0
2023-03-22 13:00:00,276.91,277.08,276.9,277.0,7274.0,270.3286,270.4946,270.3188,270.4165,7274.0
2023-03-22 13:05:00,276.97,277.02,276.23,276.33,5360.0,270.3872,270.436,269.6648,269.7624,5360.0
2023-03-22 13:10:00,276.45,276.61,276.45,276.5,2490.0,269.8795,270.0357,269.8795,269.9284,2490.0
2023-03-22 13:15:00,276.45,276.52,276.35,276.4,2442.0,269.8795,269.9479,269.7819,269.8307,2442.0
2023-03-22 13:20:00,276.51,276.83,276.51,276.83,2041.0,269.9381,270.2505,269.9381,270.2505,2041.0
2023-03-22 13:25:00,276.78,276.78,276.71,276.71,1386.0,270.2017,270.2017,270.1334,270.1334,1386.0
2023-03-22 13:30:00,276.84,277.13,276.84,276.97,2263.0,270.2603,270.5434,270.2603,270.3872,2263.0
2023-03-22 13:35:00,277.11,277.34,277.05,277.21,3667.0,270.5239,270.7484,270.4653,270.6215,3667.0
2023-03-22 13:40:00,277.3,277.42,277.22,277.42,1145.0,270.7093,270.8265,270.6312,270.8265,1145.0
2023-03-22 13:45:00,277.5,277.5,277.27,277.42,5992.0,270.9046,270.9046,270.6801,270.8265,5992.0
2023-03-22 13:50:00,277.51,277.56,277.4,277.55,1683.0,270.9143,270.9632,270.807,270.9534,1683.0
2023-03-22 13:55:00,277.61,277.82,277.53,277.65,2609.0,271.012,271.217,270.9339,271.051,2609.0
2023-03-22 14:00:00,277.82,278.78,277.72,278.78,11345.0,271.217,272.1542,271.1194,272.1542,11345.0
2023-03-22 14:05:00,278.87,279.29,278.87,278.92,5594.0,272.242,272.652,272.242,272.2908,5594.0
2023-03-22 14:10:00,279.07,279.09,278.23,278.51,5352.0,272.4373,272.4568,271.6172,271.8906,5352.0
2023-03-22 14:15:00,278.38,278.99,278.38,278.99,2453.0,271.7637,272.3592,271.7637,272.3592,2453.0
2023-03-22 14:20:00,278.45,278.81,278.41,278.6,3408.0,271.832,272.1835,271.793,271.9784,3408.0
2023-03-22 14:25:00,278.61,278.92,278.36,278.92,5654.0,271.9882,272.2908,271.7441,272.2908,5654.0
2023-03-22 14:30:00,278.99,279.35,278.53,278.86,9241.0,272.3592,272.7106,271.9101,272.2323,9241.0
2023-03-22 14:35:00,278.88,279.17,277.76,278.65,7822.0,272.2518,272.5349,271.1584,272.0273,7822.0
2023-03-22 14:40:00,278.9,280.18,278.67,279.66,13539.0,272.2713,273.5209,272.0468,273.0132,13539.0
2023-03-22 14:45:00,279.75,280.52,279.72,280.23,4446.0,273.1011,273.8528,273.0718,273.5697,4446.0
2023-03-22 14:50:00,280.15,280.35,279.26,279.4,11367.0,273.4916,273.6868,272.6228,272.7594,11367.0
2023-03-22 14:55:00,279.42,279.6,278.2,278.2,5844.0,272.779,272.9547,271.5879,271.5879,5844.0
2023-03-22 15:00:00,278.29,278.32,277.1,277.25,8151.0,271.6758,271.7051,270.5141,270.6605,8151.0
2023-03-22 15:05:00,277.07,277.35,275.92,276.26,7840.0,270.4848,270.7582,269.3621,269.6941,7840.0
2023-03-22 15:10:00,276.5,276.8,276.0,276.8,10324.0,269.9284,270.2212,269.4402,270.2212,10324.0
2023-03-22 15:15:00,276.81,277.2,276.68,276.85,35480.0,270.231,270.6117,270.1041,270.27,35480.0
2023-03-22 15:20:00,276.85,277.7,276.73,276.98,51926.0,270.27,271.0998,270.1529,270.3969,51926.0
2023-03-22 15:25:00,276.97,277.15,276.66,277.09,14990.0,270.3872,270.5629,270.0846,270.5043,14990.0
2023-03-22 15:30:00,277.09,277.2,276.18,276.3,15155.0,270.5043,270.6117,269.616,269.7331,15155.0
2023-03-22 15:35:00,276.44,276.56,275.61,275.86,13345.0,269.8698,269.9869,269.0595,269.3036,13345.0
2023-03-22 15:40:00,275.93,276.21,275.61,275.61,22896.0,269.3719,269.6452,269.0595,269.0595,22896.0
2023-03-22 15:45:00,275.54,275.55,274.3,274.67,25059.0,268.9912,269.0009,267.7806,268.1418,25059.0
2023-03-22 15:50:00,274.67,274.69,273.63,273.74,36594.0,268.1418,268.1614,267.1266,267.234,36594.0
2023-03-22 15:55:00,273.78,273.78,272.15,272.15,186440.0,267.273,267.273,265.6817,265.6817,186440.0
2023-03-23 09:30:00,273.13,274.04,273.04,273.05,17938.0,266.6384,267.5268,266.5506,266.5604,17938.0
2023-03-23 09:35:00,272.89,272.93,271.99,272.25,6430.0,266.4042,266.4432,265.5255,265.7794,6430.0
2023-03-23 09:40:00,272.25,272.92,271.81,272.91,7603.0,265.7794,266.4334,265.3498,266.4237,7603.0
2023-03-23 09:45:00,272.66,273.37,272.62,273.37,2028.0,266.1796,266.8727,266.1406,266.8727,2028.0
2023-03-23 09:50:00,273.72,274.15,273.56,274.04,4189.0,267.2144,267.6342,267.0582,267.5268,4189.0
2023-03-23 09:55:00,274.19,274.84,274.17,274.77,8967.0,267.6733,268.3078,267.6537,268.2395,8967.0
2023-03-23 10:00:00,274.87,275.42,274.6,274.64,13204.0,268.3371,268.874,268.0735,268.1126,13204.0
2023-03-23 10:05:00,274.78,275.0,274.59,274.92,2200.0,268.2492,268.464,268.0637,268.3859,2200.0
2023-03-23 10:10:00,275.1,275.69,275.02,275.02,9773.0,268.5616,269.1376,268.4835,268.4835,9773.0
2023-03-23 10:15:00,275.26,275.66,275.11,275.27,7548.0,268.7178,269.1083,268.5714,268.7276,7548.0
2023-03-23 10:20:00,275.27,275.27,274.91,275.21,5940.0,268.7276,268.7276,268.3761,268.669,5940.0
2023-03-23 10:25:00,275.49,275.73,275.25,275.32,2540.0,268.9424,269.1767,268.7081,268.7764,2540.0
2023-03-23 10:30:00,275.34,275.34,274.97,275.11,2883.0,268.7959,268.7959,268.4347,268.5714,2883.0
2023-03-23 10:35:00,275.13,275.32,274.81,275.32,5708.0,268.5909,268.7764,268.2785,268.7764,5708.0
2023-03-23 10:40:00,275.39,275.72,275.38,275.53,2516.0,268.8447,269.1669,268.835,268.9814,2516.0
2023-03-23 10:45:00,275.5,276.44,275.5,276.36,2477.0,268.9521,269.8698,268.9521,269.7917,2477.0
2023-03-23 10:50:00,276.46,277.16,276.46,277.08,3521.0,269.8893,270.5727,269.8893,270.4946,3521.0
2023-03-23 10:55:00,277.0,277.11,276.84,276.9,4148.0,270.4165,270.5239,270.2603,270.3188,4148.0
2023-03-23 11:00:00,276.93,277.44,276.93,277.26,1427.0,270.3481,270.846,270.3481,270.6703,1427.0
2023-03-23 11:05:00,277.4,277.59,277.17,277.32,3318.0,270.807,270.9924,270.5824,270.7289,3318.0
2023-03-23 11:10:00,277.36,277.66,277.3,277.31,3687.0,270.7679,271.0608,270.7093,270.7191,3687.0
2023-03-23 11:15:00,277.42,277.47,277.25,277.33,2967.0,270.8265,270.8753,270.6605,270.7386,2967.0
2023-03-23 11:20:00,277.22,277.24,276.65,277.14,5601.0,270.6312,270.6508,270.0748,270.5531,5601.0
2023-03-23 11:25:00,276.93,276.95,276.51,276.51,2589.0,270.3481,270.3677,269.9381,269.9381,2589.0
2023-03-23 11:30:00,276.75,277.13,276.7,276.79,2820.0,270.1724,270.5434,270.1236,270.2115,2820.0
2023-03-23 11:35:00,276.77,277.1,276.76,276.83,1300.0,270.1919,270.5141,270.1822,270.2505,1300.0
2023-03-23 11:40:00,276.77,277.12,276.68,276.75,2155.0,270.1919,270.5336,270.1041,270.1724,2155.0
2023-03-23 11:45:00,276.66,277.01,276.47,276.88,3650.0,270.0846,270.4262,269.8991,270.2993,3650.0
2023-03-23 11:50:00,276.99,277.02,276.48,276.62,3480.0,270.4067,270.436,269.9088,270.0455,3480.0
2023-03-23 11:55:00,276.51,276.51,276.07,276.16,3539.0,269.9381,269.9381,269.5086,269.5964,3539.0
2023-03-23 12:00:00,276.02,276.28,275.93,276.17,2006.0,269.4598,269.7136,269.3719,269.6062,2006.0
2023-03-23 12:05:00,276.29,276.49,276.2,276.47,2824.0,269.7233,269.9186,269.6355,269.8991,2824.0
2023-03-23 12:10:00,276.46,276.67,276.32,276.66,8159.0,269.8893,270.0943,269.7526,270.0846,8159.0
2023-03-23 12:15:00,276.61,276.61,276.3,276.38,2841.0,270.0357,270.0357,269.7331,269.8112,2841.0
2023-03-23 12:20:00,276.37,276.42,276.17,276.42,2770.0,269.8014,269.8503,269.6062,269.8503,2770.0
2023-03-23 12:25:00,276.55,276.56,276.33,276.43,721.0,269.9772,269.9869,269.7624,269.86,721.0
2023-03-23 12:30:00,276.52,277.06,276.52,276.73,4018.0,269.9479,270.475,269.9479,270.1529,4018.0
2023-03-23 12:35:00,276.86,276.86,276.27,276.47,5455.0,270.2798,270.2798,269.7038,269.8991,5455.0
2023-03-23 12:40:00,276.38,276.71,276.29,276.29,5522.0,269.8112,270.1334,269.7233,269.7233,5522.0
2023-03-23 12:45:00,276.42,276.56,276.21,276.56,1642.0,269.8503,269.9869,269.6452,269.9869,1642.0
2023-03-23 12:50:00,276.61,277.03,276.6,276.99,3540.0,270.0357,270.4458,270.026,270.4067,3540.0
2023-03-23 12:55:00,276.99,276.99,276.39,276.39,7140.0,270.4067,270.4067,269.821,269.821,7140.0
2023-03-23 13:00:00,276.3,276.3,276.0,276.15,1573.0,269.7331,269.7331,269.4402,269.5867,1573.0
2023-03-23 13:05:00,276.27,276.55,276.27,276.38,5472.0,269.7038,269.9772,269.7038,269.8112,5472.0
2023-03-23 13:10:00,276.52,276.52,276.07,276.23,2037.0,269.9479,269.9479,269.5086,269.6648,2037.0
2023-03-23 13:15:00,276.16,276.18,275.8,275.8,1959.0,269.5964,269.616,269.245,269.245,1959.0
2023-03-23 13:20:00,275.66,276.1,275.66,275.94,3100.0,269.1083,269.5379,269.1083,269.3817,3100.0
2023-03-23 13:25:00,275.88,275.89,275.01,275.19,3243.0,269.3231,269.3329,268.4738,268.6495,3243.0
2023-03-23 13:30:00,275.37,275.61,275.36,275.45,1304.0,268.8252,269.0595,268.8154,268.9033,1304.0
2023-03-23 13:35:00,275.51,275.53,275.32,275.34,1553.0,268.9619,268.9814,268.7764,268.7959,1553.0
2023-03-23 13:40:00,275.47,275.65,275.44,275.44,1434.0,268.9228,269.0986,268.8935,268.8935,1434.0
2023-03-23 13:45:00,275.5,275.52,274.99,275.23,5342.0,268.9521,268.9716,268.4542,268.6885,5342.0
2023-03-23 13:50:00,275.24,275.46,275.16,275.46,3310.0,268.6983,268.9131,268.6202,268.9131,3310.0
2023-03-23 13:55:00,275.27,275.36,275.01,275.1,2618.0,268.7276,268.8154,268.4738,268.5616,2618.0
2023-03-23 14:00:00,275.23,275.28,274.86,274.93,1700.0,268.6885,268.7373,268.3273,268.3957,1700.0
2023-03-23 14:05:00,275.02,275.25,274.98,275.03,1418.0,268.4835,268.7081,268.4445,268.4933,1418.0
2023-03-23 14:10:00,275.02,275.39,274.95,275.39,2641.0,268.4835,268.8447,268.4152,268.8447,2641.0
2023-03-23 14:15:00,275.33,275.57,275.28,275.5,5608.0,268.7862,269.0205,268.7373,268.9521,5608.0
2023-03-23 14:20:00,275.39,275.46,274.95,275.03,2628.0,268.8447,268.9131,268.4152,268.4933,2628.0
2023-03-23 14:25:00,275.06,275.06,274.1,274.14,2929.0,268.5226,268.5226,267.5854,267.6244,2929.0
2023-03-23 14:30:00,274.0,274.33,273.84,274.07,3659.0,267.4878,267.8099,267.3316,267.5561,3659.0
2023-03-23 14:35:00,274.02,274.41,274.02,274.12,2190.0,267.5073,267.888,267.5073,267.6049,2190.0
2023-03-23 14:40:00,274.12,274.12,273.1,273.12,1762.0,267.6049,267.6049,266.6092,266.6287,1762.0
2023-03-23 14:45:00,273.21,273.51,273.01,273.28,12650.0,266.7165,267.0094,266.5213,266.7849,12650.0
2023-03-23 14:50:00,273.2,273.21,272.57,272.57,5203.0,266.7068,266.7165,266.0918,266.0918,5203.0
2023-03-23 14:55:00,272.61,273.16,272.28,273.16,3136.0,266.1308,266.6677,265.8087,266.6677,3136.0
2023-03-23 15:00:00,273.34,274.96,273.3,274.31,8791.0,266.8435,268.425,266.8044,267.7904,8791.0
2023-03-23 15:05:00,274.07,274.33,273.57,274.33,4096.0,267.5561,267.8099,267.068,267.8099,4096.0
2023-03-23 15:10:00,274.31,274.43,273.67,273.88,3447.0,267.7904,267.9076,267.1656,267.3706,3447.0
2023-03-23 15:15:00,273.89,273.89,272.86,272.86,2708.0,267.3804,267.3804,266.3749,266.3749,2708.0
2023-03-23 15:20:00,272.73,273.22,272.32,273.14,3810.0,266.248,266.7263,265.8477,266.6482,3810.0
2023-03-23 15:25:00,272.99,273.44,272.99,273.28,2831.0,266.5018,266.9411,266.5018,266.7849,2831.0
2023-03-23 15:30:00,273.04,273.34,272.81,273.34,4381.0,266.5506,266.8435,266.3261,266.8435,4381.0
2023-03-23 15:35:00,273.38,274.03,273.37,273.78,4800.0,266.8825,267.5171,266.8727,267.273,4800.0
2023-03-23 15:40:00,273.73,273.83,273.51,273.71,7857.0,267.2242,267.3218,267.0094,267.2047,7857.0
2023-03-23 15:45:00,273.67,274.58,273.67,274.23,8785.0,267.1656,268.054,267.1656,267.7123,8785.0
2023-03-23 15:50:00,274.24,275.4,274.24,275.04,20748.0,267.7221,268.8545,267.7221,268.5031,20748.0
2023-03-23 15:55:00,274.97,275.03,274.07,274.09,45138.0,268.4347,268.4933,267.5561,267.5756,45138.0
2023-03-24 09:30:00,274.15,274.91,272.98,274.91,21271.0,267.6342,268.3761,266.492,268.3761,21271.0
2023-03-24 09:35:00,274.7,274.71,274.13,274.13,604.0,268.1711,268.1809,267.6147,267.6147,604.0
2023-03-24 09:40:00,274.01,274.59,273.41,273.89,3100.0,267.4975,268.0637,266.9118,267.3804,3100.0
2023-03-24 09:45:00,273.56,273.65,272.73,272.98,1600.0,267.0582,267.1461,266.248,266.492,1600.0
2023-03-24 09:50:00,272.94,273.4,272.94,273.19,1619.0,266.453,266.902,266.453,266.697,1619.0
2023-03-24 09:55:00,274.03,274.35,273.86,274.31,1535.0,267.5171,267.8295,267.3511,267.7904,1535.0
2023-03-24 10:00:00,274.6,274.98,274.52,274.79,3070.0,268.0735,268.4445,267.9954,268.259,3070.0
2023-03-24 10:05:00,275.03,275.47,275.03,275.19,1420.0,268.4933,268.9228,268.4933,268.6495,1420.0
2023-03-24 10:10:00,275.12,275.99,274.98,275.65,3471.0,268.5812,269.4305,268.4445,269.0986,3471.0
2023-03-24 10:15:00,275.52,275.55,274.78,275.06,2431.0,268.9716,269.0009,268.2492,268.5226,2431.0
2023-03-24 10:20:00,274.75,274.86,274.2,274.85,1601.0,268.2199,268.3273,267.683,268.3176,1601.0
2023-03-24 10:25:00,274.85,276.02,274.85,275.91,2273.0,268.3176,269.4598,268.3176,269.3524,2273.0
2023-03-24 10:30:00,275.9,275.96,274.95,275.4,3609.0,269.3426,269.4012,268.4152,268.8545,3609.0
2023-03-24 10:35:00,275.34,275.4,274.28,274.29,6936.0,268.7959,268.8545,267.7611,267.7709,6936.0
2023-03-24 10:40:00,274.25,274.25,273.84,274.22,1417.0,267.7318,267.7318,267.3316,267.7025,1417.0
2023-03-24 10:45:00,274.22,274.39,273.9,274.39,2009.0,267.7025,267.8685,267.3901,267.8685,2009.0
2023-03-24 10:50:00,274.25,274.26,273.72,273.82,1400.0,267.7318,267.7416,267.2144,267.312,1400.0
2023-03-24 10:55:00,273.59,274.43,273.59,274.33,2700.0,267.0875,267.9076,267.0875,267.8099,2700.0
2023-03-24 11:00:00,274.5,274.6,274.16,274.52,2103.0,267.9759,268.0735,267.644,267.9954,2103.0
2023-03-24 11:05:00,274.47,274.47,273.66,273.66,4559.0,267.9466,267.9466,267.1559,267.1559,4559.0
2023-03-24 11:10:00,273.84,273.84,273.37,273.57,3177.0,267.3316,267.3316,266.8727,267.068,3177.0
2023-03-24 11:15:00,273.83,274.02,273.7,273.78,3818.0,267.3218,267.5073,267.1949,267.273,3818.0
2023-03-24 11:20:00,273.8,274.28,273.79,273.98,2182.0,267.2925,267.7611,267.2828,267.4682,2182.0
2023-03-24 11:25:00,274.27,274.59,274.08,274.23,5626.0,267.7514,268.0637,267.5659,267.7123,5626.0
2023-03-24 11:30:00,274.07,274.14,273.7,273.92,3133.0,267.5561,267.6244,267.1949,267.4097,3133.0
2023-03-24 11:35:00,274.11,274.43,273.79,274.1,4040.0,267.5952,267.9076,267.2828,267.5854,4040.0
2023-03-24 11:40:00,274.11,274.33,274.06,274.06,982.0,267.5952,267.8099,267.5463,267.5463,982.0
2023-03-24 11:45:00,274.37,275.25,274.29,274.66,3568.0,267.849,268.7081,267.7709,268.1321,3568.0
2023-03-24 11:50:00,274.58,274.58,274.05,274.1,3316.0,268.054,268.054,267.5366,267.5854,3316.0
2023-03-24 11:55:00,274.34,274.74,274.34,274.59,2101.0,267.8197,268.2102,267.8197,268.0637,2101.0
2023-03-24 12:00:00,274.74,275.13,274.49,274.74,19267.0,268.2102,268.5909,267.9661,268.2102,19267.0
2023-03-24 12:05:00,274.57,274.82,274.21,274.21,1384.0,268.0442,268.2883,267.6928,267.6928,1384.0
2023-03-24 12:10:00,274.42,274.44,274.24,274.43,1332.0,267.8978,267.9173,267.7221,267.9076,1332.0
2023-03-24 12:15:00,274.36,274.75,274.36,274.68,4167.0,267.8392,268.2199,267.8392,268.1516,4167.0
2023-03-24 12:20:00,274.88,275.15,274.65,274.84,3337.0,268.3469,268.6104,268.1223,268.3078,3337.0
2023-03-24 12:25:00,274.69,275.2,274.64,275.2,4238.0,268.1614,268.6593,268.1126,268.6593,4238.0
2023-03-24 12:30:00,275.27,275.49,275.17,275.3,5056.0,268.7276,268.9424,268.63,268.7569,5056.0
2023-03-24 12:35:00,275.4,275.53,275.3,275.42,1243.0,268.8545,268.9814,268.7569,268.874,1243.0
2023-03-24 12:40:00,275.53,275.61,275.19,275.32,2089.0,268.9814,269.0595,268.6495,268.7764,2089.0
2023-03-24 12:45:00,275.48,275.94,275.48,275.94,3400.0,268.9326,269.3817,268.9326,269.3817,3400.0
2023-03-24 12:50:00,275.96,276.0,275.67,275.8,1258.0,269.4012,269.4402,269.1181,269.245,1258.0
2023-03-24 12:55:00,275.9,275.98,275.67,275.81,4081.0,269.3426,269.4207,269.1181,269.2548,4081.0
2023-03-24 13:00:00,275.92,276.01,275.52,275.52,2419.0,269.3621,269.45,268.9716,268.9716,2419.0
2023-03-24 13:05:00,275.58,275.58,275.28,275.28,1700.0,269.0302,269.0302,268.7373,268.7373,1700.0
2023-03-24 13:10:00,275.28,275.28,275.02,275.23,2198.0,268.7373,268.7373,268.4835,268.6885,2198.0
2023-03-24 13:15:00,275.39,275.39,275.0,275.01,2172.0,268.8447,268.8447,268.464,268.4738,2172.0
2023-03-24 13:20:00,275.02,275.28,274.63,274.76,2983.0,268.4835,268.7373,268.1028,268.2297,2983.0
2023-03-24 13:25:00,274.88,275.37,274.81,274.81,3864.0,268.3469,268.8252,268.2785,268.2785,3864.0
2023-03-24 13:30:00,275.1,275.34,275.03,275.25,2627.0,268.5616,268.7959,268.4933,268.7081,2627.0
2023-03-24 13:35:00,275.34,275.59,275.3,275.44,3001.0,268.7959,269.04,268.7569,268.8935,3001.0
2023-03-24 13:40:00,275.44,275.56,274.96,274.96,5586.0,268.8935,269.0107,268.425,268.425,5586.0
2023-03-24 13:45:00,274.85,275.02,274.63,274.63,4083.0,268.3176,268.4835,268.1028,268.1028,4083.0
2023-03-24 13:50:00,274.72,275.0,274.68,275.0,1950.0,268.1907,268.464,268.1516,268.464,1950.0
2023-03-24 13:55:00,274.9,275.31,274.81,275.18,13606.0,268.3664,268.7666,268.2785,268.6397,13606.0
2023-03-24 14:00:00,275.31,275.47,275.27,275.34,2012.0,268.7666,268.9228,268.7276,268.7959,2012.0
2023-03-24 14:05:00,275.22,275.61,275.13,275.48,6646.0,268.6788,269.0595,268.5909,268.9326,6646.0
2023-03-24 14:10:00,275.51,275.51,275.19,275.28,31058.0,268.9619,268.9619,268.6495,268.7373,31058.0
2023-03-24 14:15:00,275.27,275.65,275.27,275.56,3621.0,268.7276,269.0986,268.7276,269.0107,3621.0
2023-03-24 14:20:00,275.82,276.07,275.74,275.8,2946.0,269.2645,269.5086,269.1864,269.245,2946.0
2023-03-24 14:25:00,275.71,275.9,275.71,275.75,2408.0,269.1571,269.3426,269.1571,269.1962,2408.0
2023-03-24 14:30:00,275.75,276.31,275.75,276.31,2247.0,269.1962,269.7429,269.1962,269.7429,2247.0
2023-03-24 14:35:00,276.19,276.34,276.09,276.3,1328.0,269.6257,269.7722,269.5281,269.7331,1328.0
2023-03-24 14:40:00,276.56,276.57,276.12,276.31,3710.0,269.9869,269.9967,269.5574,269.7429,3710.0
2023-03-24 14:45:00,276.37,276.59,276.37,276.59,1009.0,269.8014,270.0162,269.8014,270.0162,1009.0
2023-03-24 14:50:00,276.6,276.71,276.29,276.4,3207.0,270.026,270.1334,269.7233,269.8307,3207.0
2023-03-24 14:55:00,276.43,276.56,276.4,276.44,2100.0,269.86,269.9869,269.8307,269.8698,2100.0
2023-03-24 15:00:00,276.41,276.5,276.0,276.14,2431.0,269.8405,269.9284,269.4402,269.5769,2431.0
2023-03-24 15:05:00,276.05,276.45,276.03,276.37,3025.0,269.489,269.8795,269.4695,269.8014,3025.0
2023-03-24 15:10:00,276.23,276.54,276.23,276.33,2246.0,269.6648,269.9674,269.6648,269.7624,2246.0
2023-03-24 15:15:00,276.35,276.78,276.27,276.78,2755.0,269.7819,270.2017,269.7038,270.2017,2755.0
2023-03-24 15:20:00,276.68,277.08,276.68,276.92,3684.0,270.1041,270.4946,270.1041,270.3384,3684.0
2023-03-24 15:25:00,276.78,276.92,276.59,276.83,2842.0,270.2017,270.3384,270.0162,270.2505,2842.0
2023-03-24 15:30:00,276.81,277.03,276.7,276.76,3049.0,270.231,270.4458,270.1236,270.1822,3049.0
2023-03-24 15:35:00,276.78,276.98,276.66,276.9,8277.0,270.2017,270.3969,270.0846,270.3188,8277.0
2023-03-24 15:40:00,276.9,277.15,276.76,276.87,6774.0,270.3188,270.5629,270.1822,270.2896,6774.0
2023-03-24 15:45:00,276.87,276.94,276.3,276.63,11064.0,270.2896,270.3579,269.7331,270.0553,11064.0
2023-03-24 15:50:00,276.51,276.61,275.94,275.94,16147.0,269.9381,270.0357,269.3817,269.3817,16147.0
2023-03-24 15:55:00,275.89,276.91,275.87,276.91,68213.0,269.3329,270.3286,269.3133,270.3286,68213.0
2023-03-27 09:30:00,279.19,280.19,277.94,279.88,21428.0,272.5544,273.5307,271.3341,273.228,21428.0
2023-03-27 09:35:00,279.61,280.27,278.99,279.5,5419.0,272.9644,273.6088,272.3592,272.8571,5419.0
2023-03-27 09:40:00,279.58,280.31,279.43,280.01,5740.0,272.9352,273.6478,272.7887,273.3549,5740.0
2023-03-27 09:45:00,279.98,280.04,279.69,279.73,4103.0,273.3256,273.3842,273.0425,273.0816,4103.0
2023-03-27 09:50:00,279.84,280.05,279.53,279.53,2925.0,273.189,273.394,272.8863,272.8863,2925.0
2023-03-27 09:55:00,279.6,280.0,279.05,279.12,3570.0,272.9547,273.3452,272.4177,272.4861,3570.0
2023-03-27 10:00:00,279.51,279.61,279.14,279.61,5969.0,272.8668,272.9644,272.5056,272.9644,5969.0
2023-03-27 10:05:00,279.33,279.46,279.2,279.36,2303.0,272.6911,272.818,272.5642,272.7204,2303.0
2023-03-27 10:10:00,279.38,279.82,279.38,279.49,3097.0,272.7399,273.1694,272.7399,272.8473,3097.0
2023-03-27 10:15:00,279.69,279.87,279.28,279.37,2398.0,273.0425,273.2183,272.6423,272.7301,2398.0
2023-03-27 10:20:00,279.38,279.91,279.38,279.65,2385.0,272.7399,273.2573,272.7399,273.0035,2385.0
2023-03-27 10:25:00,279.61,280.03,279.53,280.03,3845.0,272.9644,273.3745,272.8863,273.3745,3845.0
2023-03-27 10:30:00,279.89,279.89,279.38,279.43,4235.0,273.2378,273.2378,272.7399,272.7887,4235.0
2023-03-27 10:35:00,279.16,279.22,278.85,279.21,3880.0,272.5251,272.5837,272.2225,272.5739,3880.0
2023-03-27 10:40:00,279.28,279.39,278.86,279.39,2411.0,272.6423,272.7497,272.2323,272.7497,2411.0
2023-03-27 10:45:00,279.32,279.61,279.03,279.26,6066.0,272.6813,272.9644,272.3982,272.6228,6066.0
2023-03-27 10:50:00,279.43,279.67,279.26,279.56,1880.0,272.7887,273.023,272.6228,272.9156,1880.0
2023-03-27 10:55:00,279.56,279.87,279.41,279.59,6864.0,272.9156,273.2183,272.7692,272.9449,6864.0
2023-03-27 11:00:00,279.68,279.68,279.34,279.44,4230.0,273.0328,273.0328,272.7009,272.7985,4230.0
2023-03-27 11:05:00,279.44,279.51,279.05,279.08,2495.0,272.7985,272.8668,272.4177,272.447,2495.0
2023-03-27 11:10:00,278.91,279.08,278.81,278.98,3026.0,272.2811,272.447,272.1835,272.3494,3026.0
2023-03-27 11:15:00,279.0,279.0,278.35,278.49,4414.0,272.3689,272.3689,271.7344,271.8711,4414.0
2023-03-27 11:20:00,278.36,278.81,278.27,278.73,3248.0,271.7441,272.1835,271.6563,272.1054,3248.0
2023-03-27 11:25:00,278.76,278.88,278.25,278.43,8968.0,272.1346,272.2518,271.6368,271.8125,8968.0
2023-03-27 11:30:00,278.43,278.72,278.34,278.48,2365.0,271.8125,272.0956,271.7246,271.8613,2365.0
2023-03-27 11:35:00,278.6,278.92,278.48,278.49,5126.0,271.9784,272.2908,271.8613,271.8711,5126.0
2023-03-27 11:40:00,278.5,278.5,278.05,278.15,2671.0,271.8808,271.8808,271.4415,271.5391,2671.0
2023-03-27 11:45:00,278.18,278.2,277.79,277.8,3769.0,271.5684,271.5879,271.1877,271.1975,3769.0
2023-03-27 11:50:00,277.59,277.69,277.03,277.05,2340.0,270.9924,271.0901,270.4458,270.4653,2340.0
2023-03-27 11:55:00,277.03,277.25,276.69,276.98,5950.0,270.4458,270.6605,270.1138,270.3969,5950.0
2023-03-27 12:00:00,277.0,277.5,276.95,277.46,3243.0,270.4165,270.9046,270.3677,270.8655,3243.0
2023-03-27 12:05:00,277.38,277.38,277.04,277.06,2087.0,270.7874,270.7874,270.4555,270.475,2087.0
2023-03-27 12:10:00,277.21,277.48,277.15,277.48,3090.0,270.6215,270.8851,270.5629,270.8851,3090.0
2023-03-27 12:15:00,277.31,277.86,277.31,277.78,1542.0,270.7191,271.256,270.7191,271.1779,1542.0
2023-03-27 12:20:00,277.75,277.97,277.7,277.95,9198.0,271.1486,271.3634,271.0998,271.3439,9198.0
2023-03-27 12:25:00,277.83,277.96,277.62,277.91,3273.0,271.2267,271.3537,271.0217,271.3048,3273.0
2023-03-27 12:30:00,277.98,278.0,277.76,277.76,3834.0,271.3732,271.3927,271.1584,271.1584,3834.0
2023-03-27 12:35:00,277.78,277.78,277.5,277.71,2199.0,271.1779,271.1779,270.9046,271.1096,2199.0
2023-03-27 12:40:00,277.66,277.66,277.43,277.6,1924.0,271.0608,271.0608,270.8362,271.0022,1924.0
2023-03-27 12:45:00,277.57,277.57,277.4,277.41,1720.0,270.9729,270.9729,270.807,270.8167,1720.0
2023-03-27 12:50:00,277.35,277.46,277.35,277.36,994.0,270.7582,270.8655,270.7582,270.7679,994.0
2023-03-27 12:55:00,277.42,277.55,277.28,277.33,11928.0,270.8265,270.9534,270.6898,270.7386,11928.0
2023-03-27 13:00:00,277.33,277.7,277.3,277.55,12982.0,270.7386,271.0998,270.7093,270.9534,12982.0
2023-03-27 13:05:00,277.43,277.76,277.41,277.7,1543.0,270.8362,271.1584,270.8167,271.0998,1543.0
2023-03-27 13:10:00,277.84,277.94,277.79,277.79,500.0,271.2365,271.3341,271.1877,271.1877,500.0
2023-03-27 13:15:00,277.78,277.78,277.25,277.49,3522.0,271.1779,271.1779,270.6605,270.8948,3522.0
2023-03-27 13:20:00,277.51,277.77,277.48,277.77,600.0,270.9143,271.1682,270.8851,271.1682,600.0
2023-03-27 13:25:00,277.9,277.94,277.74,277.93,2402.0,271.2951,271.3341,271.1389,271.3244,2402.0
2023-03-27 13:30:00,278.01,278.14,277.84,278.09,4045.0,271.4025,271.5294,271.2365,271.4806,4045.0
2023-03-27 13:35:00,278.18,278.27,278.05,278.15,4345.0,271.5684,271.6563,271.4415,271.5391,4345.0
2023-03-27 13:40:00,278.22,278.34,278.15,278.33,1191.0,271.6075,271.7246,271.5391,271.7149,1191.0
2023-03-27 13:45:00,278.48,278.64,278.34,278.64,1650.0,271.8613,272.0175,271.7246,272.0175,1650.0
2023-03-27 13:50:00,278.59,278.59,278.12,278.21,4936.0,271.9687,271.9687,271.5099,271.5977,4936.0
2023-03-27 13:55:00,278.13,278.35,278.0,278.0,2753.0,271.5196,271.7344,271.3927,271.3927,2753.0
2023-03-27 14:00:00,278.16,278.16,277.83,278.13,2610.0,271.5489,271.5489,271.2267,271.5196,2610.0
2023-03-27 14:05:00,278.05,278.14,277.86,278.11,3252.0,271.4415,271.5294,271.256,271.5001,3252.0
2023-03-27 14:10:00,278.19,278.35,278.17,278.35,2288.0,271.5782,271.7344,271.5587,271.7344,2288.0
2023-03-27 14:15:00,278.37,278.75,278.29,278.75,5111.0,271.7539,272.1249,271.6758,272.1249,5111.0
2023-03-27 14:20:00,278.75,279.05,278.53,278.56,6933.0,272.1249,272.4177,271.9101,271.9394,6933.0
2023-03-27 14:25:00,278.8,278.8,278.78,278.79,449.0,272.1737,272.1737,272.1542,272.1639,449.0
2023-03-27 14:30:00,278.86,279.06,278.8,279.06,1925.0,272.2323,272.4275,272.1737,272.4275,1925.0
2023-03-27 14:35:00,279.0,279.11,278.79,279.0,5975.0,272.3689,272.4763,272.1639,272.3689,5975.0
2023-03-27 14:40:00,279.11,279.24,279.11,279.24,1000.0,272.4763,272.6032,272.4763,272.6032,1000.0
2023-03-27 14:45:00,279.19,279.28,279.02,279.18,5933.0,272.5544,272.6423,272.3885,272.5447,5933.0
2023-03-27 14:50:00,279.18,279.26,279.02,279.22,2547.0,272.5447,272.6228,272.3885,272.5837,2547.0
2023-03-27 14:55:00,279.3,279.54,279.21,279.51,1919.0,272.6618,272.8961,272.5739,272.8668,1919.0
2023-03-27 15:00:00,279.52,279.56,279.16,279.23,4026.0,272.8766,272.9156,272.5251,272.5935,4026.0
2023-03-27 15:05:00,279.25,279.25,278.57,278.63,8293.0,272.613,272.613,271.9492,272.0077,8293.0
2023-03-27 15:10:00,278.64,278.88,278.64,278.8,2227.0,272.0175,272.2518,272.0175,272.1737,2227.0
2023-03-27 15:15:00,278.67,278.92,278.62,278.62,2750.0,272.0468,272.2908,271.998,271.998,2750.0
2023-03-27 15:20:00,278.61,278.97,278.58,278.97,1982.0,271.9882,272.3396,271.9589,272.3396,1982.0
2023-03-27 15:25:00,279.03,279.25,278.98,279.11,4226.0,272.3982,272.613,272.3494,272.4763,4226.0
2023-03-27 15:30:00,279.21,279.32,279.01,279.17,4917.0,272.5739,272.6813,272.3787,272.5349,4917.0
2023-03-27 15:35:00,279.08,279.09,278.71,278.86,4694.0,272.447,272.4568,272.0858,272.2323,4694.0
2023-03-27 15:40:00,278.89,279.24,278.88,278.98,8202.0,272.2615,272.6032,272.2518,272.3494,8202.0
2023-03-27 15:45:00,278.98,279.1,278.54,278.61,9392.0,272.3494,272.4666,271.9199,271.9882,9392.0
2023-03-27 15:50:00,278.58,278.76,278.25,278.56,12934.0,271.9589,272.1346,271.6368,271.9394,12934.0
2023-03-27 15:55:00,278.62,278.62,277.89,278.4,39187.0,271.998,271.998,271.2853,271.7832,39187.0
2023-03-28 09:30:00,277.23,277.26,276.25,277.09,19116.0,270.641,270.6703,269.6843,270.5043,19116.0
2023-03-28 09:35:00,277.28,278.19,277.25,278.0,4069.0,270.6898,271.5782,270.6605,271.3927,4069.0
2023-03-28 09:40:00,278.0,278.11,277.48,278.11,3165.0,271.3927,271.5001,270.8851,271.5001,3165.0
2023-03-28 09:45:00,278.33,278.38,278.0,278.25,7309.0,271.7149,271.7637,271.3927,271.6368,7309.0
2023-03-28 09:50:00,278.38,278.85,278.29,278.6,8368.0,271.7637,272.2225,271.6758,271.9784,8368.0
2023-03-28 09:55:00,278.6,278.66,278.11,278.66,6820.0,271.9784,272.037,271.5001,272.037,6820.0
2023-03-28 10:00:00,278.63,279.21,278.46,279.21,9763.0,272.0077,272.5739,271.8418,272.5739,9763.0
2023-03-28 10:05:00,279.12,279.72,279.12,279.72,1187.0,272.4861,273.0718,272.4861,273.0718,1187.0
2023-03-28 10:10:00,279.64,279.73,279.59,279.69,2140.0,272.9937,273.0816,272.9449,273.0425,2140.0
2023-03-28 10:15:00,279.79,279.98,279.64,279.81,8331.0,273.1402,273.3256,272.9937,273.1597,8331.0
2023-03-28 10:20:00,279.76,280.13,279.76,279.98,8963.0,273.1109,273.4721,273.1109,273.3256,8963.0
2023-03-28 10:25:00,280.06,280.06,279.31,279.35,8828.0,273.4037,273.4037,272.6716,272.7106,8828.0
2023-03-28 10:30:00,279.35,279.35,278.43,278.43,5970.0,272.7106,272.7106,271.8125,271.8125,5970.0
2023-03-28 10:35:00,278.42,278.73,278.28,278.28,3680.0,271.8027,272.1054,271.666,271.666,3680.0
2023-03-28 10:40:00,278.27,278.52,278.11,278.44,4246.0,271.6563,271.9003,271.5001,271.8222,4246.0
2023-03-28 10:45:00,278.57,278.77,278.24,278.25,3379.0,271.9492,272.1444,271.627,271.6368,3379.0
2023-03-28 10:50:00,278.18,278.41,278.08,278.25,12421.0,271.5684,271.793,271.4708,271.6368,12421.0
2023-03-28 10:55:00,278.41,278.69,278.23,278.69,6525.0,271.793,272.0663,271.6172,272.0663,6525.0
2023-03-28 11:00:00,278.66,278.8,278.34,278.35,3872.0,272.037,272.1737,271.7246,271.7344,3872.0
2023-03-28 11:05:00,278.5,278.65,278.27,278.49,2011.0,271.8808,272.0273,271.6563,271.8711,2011.0
2023-03-28 11:10:00,278.38,278.64,278.37,278.57,2484.0,271.7637,272.0175,271.7539,271.9492,2484.0
2023-03-28 11:15:00,278.64,278.83,278.57,278.82,1943.0,272.0175,272.203,271.9492,272.1932,1943.0
2023-03-28 11:20:00,278.82,279.29,278.74,279.01,3502.0,272.1932,272.652,272.1151,272.3787,3502.0
2023-03-28 11:25:00,279.1,279.43,279.03,279.26,4959.0,272.4666,272.7887,272.3982,272.6228,4959.0
2023-03-28 11:30:00,279.26,279.35,279.15,279.35,1639.0,272.6228,272.7106,272.5154,272.7106,1639.0
2023-03-28 11:35:00,279.04,279.72,279.04,279.51,1603.0,272.408,273.0718,272.408,272.8668,1603.0
2023-03-28 11:40:00,279.67,279.67,279.28,279.28,2705.0,273.023,273.023,272.6423,272.6423,2705.0
2023-03-28 11:45:00,279.34,279.49,279.22,279.34,2183.0,272.7009,272.8473,272.5837,272.7009,2183.0
2023-03-28 11:50:00,279.37,279.5,279.37,279.5,1267.0,272.7301,272.8571,272.7301,272.8571,1267.0
2023-03-28 11:55:00,279.43,279.52,279.17,279.18,1907.0,272.7887,272.8766,272.5349,272.5447,1907.0
2023-03-28 12:00:00,279.29,279.38,279.12,279.25,3000.0,272.652,272.7399,272.4861,272.613,3000.0
2023-03-28 12:05:00,279.42,279.54,279.31,279.54,1000.0,272.779,272.8961,272.6716,272.8961,1000.0
2023-03-28 12:10:00,279.37,279.39,278.91,278.98,5294.0,272.7301,272.7497,272.2811,272.3494,5294.0
2023-03-28 12:15:00,279.04,279.06,278.74,278.92,4098.0,272.408,272.4275,272.1151,272.2908,4098.0
2023-03-28 12:20:00,278.95,279.07,278.95,279.07,861.0,272.3201,272.4373,272.3201,272.4373,861.0
2023-03-28 12:25:00,279.06,279.1,278.93,279.0,3916.0,272.4275,272.4666,272.3006,272.3689,3916.0
2023-03-28 12:30:00,278.94,278.94,278.77,278.82,1100.0,272.3104,272.3104,272.1444,272.1932,1100.0
2023-03-28 12:35:00,278.85,279.05,278.85,279.05,1131.0,272.2225,272.4177,272.2225,272.4177,1131.0
2023-03-28 12:40:00,279.04,279.13,278.99,279.12,2421.0,272.408,272.4958,272.3592,272.4861,2421.0
2023-03-28 12:45:00,279.03,279.15,278.94,279.06,2100.0,272.3982,272.5154,272.3104,272.4275,2100.0
2023-03-28 12:50:00,279.04,279.11,278.84,278.91,2308.0,272.408,272.4763,272.2127,272.2811,2308.0
2023-03-28 12:55:00,278.91,278.95,278.8,278.95,5901.0,272.2811,272.3201,272.1737,272.3201,5901.0
2023-03-28 13:00:00,278.91,279.15,278.86,278.88,4366.0,272.2811,272.5154,272.2323,272.2518,4366.0
2023-03-28 13:05:00,278.76,278.82,278.62,278.62,500.0,272.1346,272.1932,271.998,271.998,500.0
2023-03-28 13:10:00,278.5,278.61,278.22,278.22,2800.0,271.8808,271.9882,271.6075,271.6075,2800.0
2023-03-28 13:15:00,278.1,278.28,278.06,278.28,2350.0,271.4903,271.666,271.4513,271.666,2350.0
2023-03-28 13:20:00,278.24,278.52,278.22,278.42,2701.0,271.627,271.9003,271.6075,271.8027,2701.0
2023-03-28 13:25:00,278.32,278.39,278.3,278.31,629.0,271.7051,271.7734,271.6856,271.6953,629.0
2023-03-28 13:30:00,278.38,278.41,277.72,277.72,3876.0,271.7637,271.793,271.1194,271.1194,3876.0
2023-03-28 13:35:00,277.83,277.83,277.62,277.72,3591.0,271.2267,271.2267,271.0217,271.1194,3591.0
2023-03-28 13:40:00,277.75,277.79,277.25,277.25,12423.0,271.1486,271.1877,270.6605,270.6605,12423.0
2023-03-28 13:45:00,277.25,277.42,277.0,277.16,3420.0,270.6605,270.8265,270.4165,270.5727,3420.0
2023-03-28 13:50:00,277.17,277.44,277.13,277.3,4300.0,270.5824,270.846,270.5434,270.7093,4300.0
2023-03-28 13:55:00,277.25,277.25,276.89,276.94,5781.0,270.6605,270.6605,270.3091,270.3579,5781.0
2023-03-28 14:00:00,276.92,277.11,276.65,276.95,4124.0,270.3384,270.5239,270.0748,270.3677,4124.0
2023-03-28 14:05:00,276.85,277.24,276.82,277.2,3990.0,270.27,270.6508,270.2407,270.6117,3990.0
2023-03-28 14:10:00,277.06,277.29,276.97,277.29,2831.0,270.475,270.6996,270.3872,270.6996,2831.0
2023-03-28 14:15:00,277.28,277.49,276.71,276.71,7718.0,270.6898,270.8948,270.1334,270.1334,7718.0
2023-03-28 14:20:00,276.94,277.02,276.65,276.66,2268.0,270.3579,270.436,270.0748,270.0846,2268.0
2023-03-28 14:25:00,276.67,276.8,276.61,276.8,1532.0,270.0943,270.2212,270.0357,270.2212,1532.0
2023-03-28 14:30:00,276.8,276.92,276.79,276.91,2731.0,270.2212,270.3384,270.2115,270.3286,2731.0
2023-03-28 14:35:00,276.87,277.08,276.82,276.9,3086.0,270.2896,270.4946,270.2407,270.3188,3086.0
2023-03-28 14:40:00,276.85,277.15,276.83,277.15,4064.0,270.27,270.5629,270.2505,270.5629,4064.0
2023-03-28 14:45:00,277.21,277.51,277.21,277.49,3165.0,270.6215,270.9143,270.6215,270.8948,3165.0
2023-03-28 14:50:00,277.49,277.68,277.48,277.61,4289.0,270.8948,271.0803,270.8851,271.012,4289.0
2023-03-28 14:55:00,277.66,277.78,277.59,277.66,7333.0,271.0608,271.1779,270.9924,271.0608,7333.0
2023-03-28 15:00:00,277.69,277.75,277.65,277.66,2409.0,271.0901,271.1486,271.051,271.0608,2409.0
2023-03-28 15:05:00,277.68,277.79,277.6,277.62,3583.0,271.0803,271.1877,271.0022,271.0217,3583.0
2023-03-28 15:10:00,277.56,277.56,277.26,277.28,2005.0,270.9632,270.9632,270.6703,270.6898,2005.0
2023-03-28 15:15:00,277.32,277.33,277.05,277.21,4330.0,270.7289,270.7386,270.4653,270.6215,4330.0
2023-03-28 15:20:00,277.19,277.39,276.97,276.97,6145.0,270.602,270.7972,270.3872,270.3872,6145.0
2023-03-28 15:25:00,277.01,277.09,276.72,276.75,5913.0,270.4262,270.5043,270.1431,270.1724,5913.0
2023-03-28 15:30:00,276.78,277.11,276.56,277.11,6816.0,270.2017,270.5239,269.9869,270.5239,6816.0
2023-03-28 15:35:00,277.16,277.42,277.07,277.31,14763.0,270.5727,270.8265,270.4848,270.7191,14763.0
2023-03-28 15:40:00,277.37,277.37,277.02,277.18,7765.0,270.7777,270.7777,270.436,270.5922,7765.0
2023-03-28 15:45:00,277.14,277.41,277.02,277.34,9065.0,270.5531,270.8167,270.436,270.7484,9065.0
2023-03-28 15:50:00,277.33,278.03,277.33,277.67,24534.0,270.7386,271.422,270.7386,271.0705,24534.0
2023-03-28 15:55:00,277.68,277.78,277.34,277.44,46288.0,271.0803,271.1779,270.7484,270.846,46288.0
2023-03-29 09:30:00,278.19,278.55,277.27,277.87,28081.0,271.5782,271.9296,270.6801,271.2658,28081.0
2023-03-29 09:35:00,277.68,279.05,277.68,278.15,5824.0,271.0803,272.4177,271.0803,271.5391,5824.0
2023-03-29 09:40:00,278.49,279.53,278.49,278.95,6141.0,271.8711,272.8863,271.8711,272.3201,6141.0
2023-03-29 09:45:00,279.07,279.4,278.6,279.06,10030.0,272.4373,272.7594,271.9784,272.4275,10030.0
2023-03-29 09:50:00,279.01,279.77,279.01,279.07,4172.0,272.3787,273.1206,272.3787,272.4373,4172.0
2023-03-29 09:55:00,278.69,279.11,278.63,278.63,2484.0,272.0663,272.4763,272.0077,272.0077,2484.0
2023-03-29 10:00:00,278.92,279.49,278.92,279.48,6678.0,272.2908,272.8473,272.2908,272.8375,6678.0
2023-03-29 10:05:00,279.44,279.5,278.94,279.25,12635.0,272.7985,272.8571,272.3104,272.613,12635.0
2023-03-29 10:10:00,279.26,279.34,278.88,278.88,9219.0,272.6228,272.7009,272.2518,272.2518,9219.0
2023-03-29 10:15:00,278.92,279.25,278.81,279.01,4696.0,272.2908,272.613,272.1835,272.3787,4696.0
2023-03-29 10:20:00,278.98,279.27,278.98,279.18,6921.0,272.3494,272.6325,272.3494,272.5447,6921.0
2023-03-29 10:25:00,279.18,279.42,279.16,279.3,9525.0,272.5447,272.779,272.5251,272.6618,9525.0
2023-03-29 10:30:00,279.34,279.76,279.34,279.61,8530.0,272.7009,273.1109,272.7009,272.9644,8530.0
2023-03-29 10:35:00,279.57,279.72,279.31,279.35,5029.0,272.9254,273.0718,272.6716,272.7106,5029.0
2023-03-29 10:40:00,279.31,279.42,279.05,279.41,6576.0,272.6716,272.779,272.4177,272.7692,6576.0
2023-03-29 10:45:00,279.48,279.48,279.06,279.06,7869.0,272.8375,272.8375,272.4275,272.4275,7869.0
2023-03-29 10:50:00,279.14,279.29,279.04,279.19,3870.0,272.5056,272.652,272.408,272.5544,3870.0
2023-03-29 10:55:00,279.21,279.53,278.79,279.13,9639.0,272.5739,272.8863,272.1639,272.4958,9639.0
2023-03-29 11:00:00,279.15,279.45,279.15,279.37,4726.0,272.5154,272.8082,272.5154,272.7301,4726.0
2023-03-29 11:05:00,279.41,279.8,279.32,279.73,4584.0,272.7692,273.1499,272.6813,273.0816,4584.0
2023-03-29 11:10:00,279.71,279.75,279.59,279.61,5519.0,273.0621,273.1011,272.9449,272.9644,5519.0
2023-03-29 11:15:00,279.69,279.73,279.25,279.25,6701.0,273.0425,273.0816,272.613,272.613,6701.0
2023-03-29 11:20:00,279.25,279.64,279.25,279.39,4410.0,272.613,272.9937,272.613,272.7497,4410.0
2023-03-29 11:25:00,279.36,279.4,279.22,279.29,4970.0,272.7204,272.7594,272.5837,272.652,4970.0
2023-03-29 11:30:00,279.29,279.36,279.05,279.19,4610.0,272.652,272.7204,272.4177,272.5544,4610.0
2023-03-29 11:35:00,279.25,279.34,279.11,279.23,5243.0,272.613,272.7009,272.4763,272.5935,5243.0
2023-03-29 11:40:00,279.19,279.19,278.68,278.68,2292.0,272.5544,272.5544,272.0565,272.0565,2292.0
2023-03-29 11:45:00,278.78,279.06,278.77,278.96,2853.0,272.1542,272.4275,272.1444,272.3299,2853.0
2023-03-29 11:50:00,278.98,279.37,278.94,279.31,4727.0,272.3494,272.7301,272.3104,272.6716,4727.0
2023-03-29 11:55:00,279.48,279.62,279.18,279.34,4681.0,272.8375,272.9742,272.5447,272.7009,4681.0
2023-03-29 12:00:00,279.4,279.59,279.35,279.59,6173.0,272.7594,272.9449,272.7106,272.9449,6173.0
2023-03-29 12:05:00,279.65,279.7,279.41,279.52,7077.0,273.0035,273.0523,272.7692,272.8766,7077.0
2023-03-29 12:10:00,279.52,279.74,279.52,279.72,3188.0,272.8766,273.0913,272.8766,273.0718,3188.0
2023-03-29 12:15:00,279.77,279.77,279.53,279.53,3435.0,273.1206,273.1206,272.8863,272.8863,3435.0
2023-03-29 12:20:00,279.58,279.61,279.36,279.56,3621.0,272.9352,272.9644,272.7204,272.9156,3621.0
2023-03-29 12:25:00,279.55,279.66,279.36,279.42,3828.0,272.9059,273.0132,272.7204,272.779,3828.0
2023-03-29 12:30:00,279.5,279.61,279.38,279.38,4135.0,272.8571,272.9644,272.7399,272.7399,4135.0
2023-03-29 12:35:00,279.42,279.55,279.38,279.53,3425.0,272.779,272.9059,272.7399,272.8863,3425.0
2023-03-29 12:40:00,279.55,279.64,279.46,279.59,6310.0,272.9059,272.9937,272.818,272.9449,6310.0
2023-03-29 12:45:00,279.54,279.54,279.11,279.17,1873.0,272.8961,272.8961,272.4763,272.5349,1873.0
2023-03-29 12:50:00,279.13,279.16,278.71,278.83,4224.0,272.4958,272.5251,272.0858,272.203,4224.0
2023-03-29 12:55:00,278.89,278.91,278.47,278.57,2728.0,272.2615,272.2811,271.8515,271.9492,2728.0
2023-03-29 13:00:00,278.54,278.88,278.54,278.88,2522.0,271.9199,272.2518,271.9199,272.2518,2522.0
2023-03-29 13:05:00,278.88,279.09,278.88,279.03,3094.0,272.2518,272.4568,272.2518,272.3982,3094.0
2023-03-29 13:10:00,279.12,279.35,279.12,279.31,3479.0,272.4861,272.7106,272.4861,272.6716,3479.0
2023-03-29 13:15:00,279.54,279.69,279.41,279.41,3210.0,272.8961,273.0425,272.7692,272.7692,3210.0
2023-03-29 13:20:00,279.4,279.49,279.34,279.49,1014.0,272.7594,272.8473,272.7009,272.8473,1014.0
2023-03-29 13:25:00,279.44,279.75,279.43,279.63,3022.0,272.7985,273.1011,272.7887,272.984,3022.0
2023-03-29 13:30:00,279.66,279.66,279.27,279.27,2759.0,273.0132,273.0132,272.6325,272.6325,2759.0
2023-03-29 13:35:00,279.38,279.38,278.96,279.02,4230.0,272.7399,272.7399,272.3299,272.3885,4230.0
2023-03-29 13:40:00,279.07,279.13,278.84,278.87,1200.0,272.4373,272.4958,272.2127,272.242,1200.0
2023-03-29 13:45:00,278.88,278.94,278.82,278.82,1374.0,272.2518,272.3104,272.1932,272.1932,1374.0
2023-03-29 13:50:00,278.6,278.7,278.5,278.6,2200.0,271.9784,272.0761,271.8808,271.9784,2200.0
2023-03-29 13:55:00,278.63,278.78,278.53,278.63,3483.0,272.0077,272.1542,271.9101,272.0077,3483.0
2023-03-29 14:00:00,278.73,278.73,278.42,278.54,2285.0,272.1054,272.1054,271.8027,271.9199,2285.0
2023-03-29 14:05:00,278.59,278.99,278.59,278.99,2400.0,271.9687,272.3592,271.9687,272.3592,2400.0
2023-03-29 14:10:00,279.05,279.17,278.92,278.92,2128.0,272.4177,272.5349,272.2908,272.2908,2128.0
2023-03-29 14:15:00,278.81,278.87,278.52,278.63,3110.0,272.1835,272.242,271.9003,272.0077,3110.0
2023-03-29 14:20:00,278.6,278.73,278.52,278.66,3347.0,271.9784,272.1054,271.9003,272.037,3347.0
2023-03-29 14:25:00,278.7,278.91,278.66,278.91,18904.0,272.0761,272.2811,272.037,272.2811,18904.0
2023-03-29 14:30:00,278.91,278.95,278.78,278.86,3761.0,272.2811,272.3201,272.1542,272.2323,3761.0
2023-03-29 14:35:00,278.88,279.03,278.82,279.03,6155.0,272.2518,272.3982,272.1932,272.3982,6155.0
2023-03-29 14:40:00,279.12,279.23,278.92,278.92,4018.0,272.4861,272.5935,272.2908,272.2908,4018.0
2023-03-29 14:45:00,278.96,279.16,278.95,279.05,6706.0,272.3299,272.5251,272.3201,272.4177,6706.0
2023-03-29 14:50:00,279.0,279.07,278.82,279.01,6730.0,272.3689,272.4373,272.1932,272.3787,6730.0
2023-03-29 14:55:00,279.18,279.18,278.96,278.96,3601.0,272.5447,272.5447,272.3299,272.3299,3601.0
2023-03-29 15:00:00,279.12,279.12,278.69,278.85,12060.0,272.4861,272.4861,272.0663,272.2225,12060.0
2023-03-29 15:05:00,278.77,278.78,278.6,278.61,5354.0,272.1444,272.1542,271.9784,271.9882,5354.0
2023-03-29 15:10:00,278.6,278.83,278.52,278.83,5452.0,271.9784,272.203,271.9003,272.203,5452.0
2023-03-29 15:15:00,278.78,279.28,278.78,279.26,18474.0,272.1542,272.6423,272.1542,272.6228,18474.0
2023-03-29 15:20:00,279.2,279.41,279.05,279.05,10787.0,272.5642,272.7692,272.4177,272.4177,10787.0
2023-03-29 15:25:00,279.07,279.17,278.89,279.05,11270.0,272.4373,272.5349,272.2615,272.4177,11270.0
2023-03-29 15:30:00,278.97,279.09,278.79,278.81,11252.0,272.3396,272.4568,272.1639,272.1835,11252.0
2023-03-29 15:35:00,278.79,278.9,278.68,278.76,11205.0,272.1639,272.2713,272.0565,272.1346,11205.0
2023-03-29 15:40:00,278.81,279.03,278.65,279.01,11920.0,272.1835,272.3982,272.0273,272.3787,11920.0
2023-03-29 15:45:00,278.99,279.29,278.84,279.25,20794.0,272.3592,272.652,272.2127,272.613,20794.0
2023-03-29 15:50:00,279.25,279.74,279.18,279.26,33576.0,272.613,273.0913,272.5447,272.6228,33576.0
2023-03-29 15:55:00,279.32,279.32,278.79,279.06,100420.0,272.6813,272.6813,272.1639,272.4275,100420.0
2023-03-30 09:30:00,280.44,280.9,279.67,279.94,16594.0,274.5062,274.9564,273.7525,274.0168,16594.0
2023-03-30 09:35:00,279.69,279.74,279.12,279.12,6525.0,273.772,273.821,273.2141,273.2141,6525.0
2023-03-30 09:40:00,279.11,279.4,278.81,279.09,14419.0,273.2043,273.4882,272.9107,273.1847,14419.0
2023-03-30 09:45:00,278.93,279.23,278.74,279.22,6636.0,273.0281,273.3218,272.8422,273.312,6636.0
2023-03-30 09:50:00,279.08,279.56,278.96,279.36,2892.0,273.175,273.6448,273.0575,273.449,2892.0
2023-03-30 09:55:00,279.51,279.68,279.23,279.4,3843.0,273.5959,273.7623,273.3218,273.4882,3843.0
2023-03-30 10:00:00,279.4,279.77,279.29,279.49,5496.0,273.4882,273.8504,273.3805,273.5763,5496.0
2023-03-30 10:05:00,279.59,279.79,279.3,279.79,3532.0,273.6742,273.8699,273.3903,273.8699,3532.0
2023-03-30 10:10:00,279.84,279.99,279.38,279.45,4777.0,273.9189,274.0657,273.4686,273.5371,4777.0
2023-03-30 10:15:00,279.48,279.49,279.22,279.49,2251.0,273.5665,273.5763,273.312,273.5763,2251.0
2023-03-30 10:20:00,279.33,279.33,278.85,278.85,12724.0,273.4197,273.4197,272.9498,272.9498,12724.0
2023-03-30 10:25:00,278.96,279.37,278.96,279.37,2740.0,273.0575,273.4588,273.0575,273.4588,2740.0
2023-03-30 10:30:00,279.55,279.75,279.51,279.7,1661.0,273.635,273.8308,273.5959,273.7818,1661.0
2023-03-30 10:35:00,279.62,279.62,279.28,279.51,1262.0,273.7035,273.7035,273.3707,273.5959,1262.0
2023-03-30 10:40:00,279.61,279.69,279.6,279.69,2092.0,273.6937,273.772,273.684,273.772,2092.0
2023-03-30 10:45:00,279.53,279.81,279.31,279.31,11241.0,273.6154,273.8895,273.4001,273.4001,11241.0
2023-03-30 10:50:00,279.26,279.86,279.26,279.43,12891.0,273.3511,273.9385,273.3511,273.5176,12891.0
2023-03-30 10:55:00,279.53,279.53,279.06,279.31,19256.0,273.6154,273.6154,273.1554,273.4001,19256.0
2023-03-30 11:00:00,279.3,279.41,279.2,279.41,12436.0,273.3903,273.498,273.2924,273.498,12436.0
2023-03-30 11:05:00,279.4,279.56,279.29,279.51,4000.0,273.4882,273.6448,273.3805,273.5959,4000.0
2023-03-30 11:10:00,279.51,279.68,279.23,279.25,1129.0,273.5959,273.7623,273.3218,273.3414,1129.0
2023-03-30 11:15:00,279.26,279.67,279.26,279.67,2412.0,273.3511,273.7525,273.3511,273.7525,2412.0
2023-03-30 11:20:00,279.75,280.02,279.75,279.95,1572.0,273.8308,274.0951,273.8308,274.0265,1572.0
2023-03-30 11:25:00,280.0,280.13,279.99,280.1,1302.0,274.0755,274.2027,274.0657,274.1734,1302.0
2023-03-30 11:30:00,280.07,280.23,280.04,280.23,3555.0,274.144,274.3006,274.1146,274.3006,3555.0
2023-03-30 11:35:00,280.28,280.35,280.05,280.19,2363.0,274.3496,274.4181,274.1244,274.2615,2363.0
2023-03-30 11:40:00,280.36,280.69,280.15,280.15,25918.0,274.4279,274.7509,274.2223,274.2223,25918.0
2023-03-30 11:45:00,280.27,280.27,279.76,279.79,5609.0,274.3398,274.3398,273.8406,273.8699,5609.0
2023-03-30 11:50:00,279.68,279.83,279.67,279.8,1100.0,273.7623,273.9091,273.7525,273.8797,1100.0
2023-03-30 11:55:00,279.82,280.0,279.63,279.64,2342.0,273.8993,274.0755,273.7133,273.7231,2342.0
2023-03-30 12:00:00,279.63,279.96,279.55,279.96,1289.0,273.7133,274.0363,273.635,274.0363,1289.0
2023-03-30 12:05:00,279.93,280.16,279.91,280.16,1870.0,274.007,274.2321,273.9874,274.2321,1870.0
2023-03-30 12:10:00,280.16,280.37,280.08,280.27,905.0,274.2321,274.4377,274.1538,274.3398,905.0
2023-03-30 12:15:00,280.12,280.12,279.68,279.91,1947.0,274.193,274.193,273.7623,273.9874,1947.0
2023-03-30 12:20:00,279.89,280.04,279.82,279.86,1300.0,273.9678,274.1146,273.8993,273.9385,1300.0
2023-03-30 12:25:00,279.84,280.1,279.82,279.83,2335.0,273.9189,274.1734,273.8993,273.9091,2335.0
2023-03-30 12:30:00,279.94,279.94,279.65,279.83,7021.0,274.0168,274.0168,273.7329,273.9091,7021.0
2023-03-30 12:35:00,279.57,279.57,279.18,279.56,2097.0,273.6546,273.6546,273.2728,273.6448,2097.0
2023-03-30 12:40:00,279.43,279.56,279.29,279.37,1360.0,273.5176,273.6448,273.3805,273.4588,1360.0
2023-03-30 12:45:00,279.38,279.38,279.18,279.3,2401.0,273.4686,273.4686,273.2728,273.3903,2401.0
2023-03-30 12:50:00,279.5,279.5,279.16,279.31,5459.0,273.5861,273.5861,273.2533,273.4001,5459.0
2023-03-30 12:55:00,279.42,279.43,279.11,279.26,901.0,273.5078,273.5176,273.2043,273.3511,901.0
2023-03-30 13:00:00,279.13,279.17,279.02,279.11,2153.0,273.2239,273.2631,273.1162,273.2043,2153.0
2023-03-30 13:05:00,279.09,279.15,278.97,278.98,915.0,273.1847,273.2435,273.0673,273.0771,915.0
2023-03-30 13:10:00,278.99,279.1,278.93,279.01,983.0,273.0869,273.1945,273.0281,273.1064,983.0
2023-03-30 13:15:00,279.06,279.07,278.82,278.82,1738.0,273.1554,273.1652,272.9205,272.9205,1738.0
2023-03-30 13:20:00,278.88,279.08,278.76,278.76,2226.0,272.9792,273.175,272.8617,272.8617,2226.0
2023-03-30 13:25:00,278.73,278.91,278.73,278.91,1653.0,272.8324,273.0086,272.8324,273.0086,1653.0
2023-03-30 13:30:00,278.86,278.98,278.82,278.85,1300.0,272.9596,273.0771,272.9205,272.9498,1300.0
2023-03-30 13:35:00,278.96,279.12,278.92,279.03,2000.0,273.0575,273.2141,273.0183,273.126,2000.0
2023-03-30 13:40:00,279.1,279.51,279.03,279.51,4652.0,273.1945,273.5959,273.126,273.5959,4652.0
2023-03-30 13:45:00,279.55,279.66,279.32,279.45,2082.0,273.635,273.7427,273.4099,273.5371,2082.0
2023-03-30 13:50:00,279.63,279.83,279.53,279.55,1070.0,273.7133,273.9091,273.6154,273.635,1070.0
2023-03-30 13:55:00,279.63,279.63,279.45,279.61,2096.0,273.7133,273.7133,273.5371,273.6937,2096.0
2023-03-30 14:00:00,279.55,279.85,279.44,279.75,2508.0,273.635,273.9287,273.5273,273.8308,2508.0
2023-03-30 14:05:00,279.73,280.0,279.73,279.81,2901.0,273.8112,274.0755,273.8112,273.8895,2901.0
2023-03-30 14:10:00,279.96,279.97,279.87,279.88,671.0,274.0363,274.0461,273.9482,273.958,671.0
2023-03-30 14:15:00,279.88,280.0,279.88,279.89,8056.0,273.958,274.0755,273.958,273.9678,8056.0
2023-03-30 14:20:00,279.91,280.26,279.88,280.1,10609.0,273.9874,274.33,273.958,274.1734,10609.0
2023-03-30 14:25:00,280.1,280.2,279.96,280.0,3990.0,274.1734,274.2713,274.0363,274.0755,3990.0
2023-03-30 14:30:00,279.92,280.05,279.85,279.9,2969.0,273.9972,274.1244,273.9287,273.9776,2969.0
2023-03-30 14:35:00,280.01,280.07,279.56,279.62,4199.0,274.0853,274.144,273.6448,273.7035,4199.0
2023-03-30 14:40:00,279.65,279.92,279.65,279.76,3327.0,273.7329,273.9972,273.7329,273.8406,3327.0
2023-03-30 14:45:00,279.74,280.03,279.73,280.02,2260.0,273.821,274.1049,273.8112,274.0951,2260.0
2023-03-30 14:50:00,279.96,280.03,279.87,280.0,2741.0,274.0363,274.1049,273.9482,274.0755,2741.0
2023-03-30 14:55:00,279.93,280.02,279.92,279.97,3059.0,274.007,274.0951,273.9972,274.0461,3059.0
2023-03-30 15:00:00,279.97,280.09,279.91,280.0,3373.0,274.0461,274.1636,273.9874,274.0755,3373.0
2023-03-30 15:05:00,280.0,280.02,279.54,279.71,3133.0,274.0755,274.0951,273.6252,273.7916,3133.0
2023-03-30 15:10:00,279.66,279.98,279.61,279.9,2528.0,273.7427,274.0559,273.6937,273.9776,2528.0
2023-03-30 15:15:00,279.81,279.89,279.71,279.88,3841.0,273.8895,273.9678,273.7916,273.958,3841.0
2023-03-30 15:20:00,279.88,280.08,279.84,280.08,6055.0,273.958,274.1538,273.9189,274.1538,6055.0
2023-03-30 15:25:00,280.02,280.04,279.77,279.88,8628.0,274.0951,274.1146,273.8504,273.958,8628.0
2023-03-30 15:30:00,279.88,280.09,279.86,279.9,8875.0,273.958,274.1636,273.9385,273.9776,8875.0
2023-03-30 15:35:00,279.87,279.88,279.68,279.78,12277.0,273.9482,273.958,273.7623,273.8601,12277.0
2023-03-30 15:40:00,279.75,279.93,279.66,279.78,13105.0,273.8308,274.007,273.7427,273.8601,13105.0
2023-03-30 15:45:00,279.81,279.81,279.64,279.7,23057.0,273.8895,273.8895,273.7231,273.7818,23057.0
2023-03-30 15:50:00,279.75,280.15,279.52,280.11,32107.0,273.8308,274.2223,273.6056,274.1832,32107.0
2023-03-30 15:55:00,280.12,280.77,280.07,280.67,59731.0,274.193,274.8292,274.144,274.7313,59731.0
2023-03-31 09:30:00,282.62,283.06,280.93,282.04,31716.0,276.6401,277.0707,274.9858,276.0723,31716.0
2023-03-31 09:35:00,282.66,283.9,282.39,283.9,12549.0,276.6792,277.893,276.4149,277.893,12549.0
2023-03-31 09:40:00,283.72,284.07,283.19,283.28,16822.0,277.7168,278.0594,277.198,277.2861,16822.0
2023-03-31 09:45:00,283.43,283.64,282.83,283.15,28146.0,277.4329,277.6385,276.8456,277.1588,28146.0
2023-03-31 09:50:00,283.25,283.67,283.16,283.54,36532.0,277.2567,277.6678,277.1686,277.5406,36532.0
2023-03-31 09:55:00,283.54,283.86,283.17,283.42,11987.0,277.5406,277.8538,277.1784,277.4231,11987.0
2023-03-31 10:00:00,283.52,283.6,283.12,283.3,8072.0,277.521,277.5993,277.1295,277.3057,8072.0
2023-03-31 10:05:00,283.18,283.4,282.98,283.08,10727.0,277.1882,277.4036,276.9924,277.0903,10727.0
2023-03-31 10:10:00,283.07,283.08,282.55,282.6,11274.0,277.0805,277.0903,276.5715,276.6205,11274.0
2023-03-31 10:15:00,282.62,282.98,282.53,282.95,5293.0,276.6401,276.9924,276.552,276.9631,5293.0
2023-03-31 10:20:00,282.94,282.94,282.41,282.49,11894.0,276.9533,276.9533,276.4345,276.5128,11894.0
2023-03-31 10:25:00,282.61,282.77,282.55,282.55,8831.0,276.6303,276.7869,276.5715,276.5715,8831.0
2023-03-31 10:30:00,282.68,283.22,282.68,283.06,8466.0,276.6988,277.2274,276.6988,277.0707,8466.0
2023-03-31 10:35:00,283.06,283.28,282.99,283.15,5696.0,277.0707,277.2861,277.0022,277.1588,5696.0
2023-03-31 10:40:00,283.15,283.28,283.02,283.05,7775.0,277.1588,277.2861,277.0316,277.061,7775.0
2023-03-31 10:45:00,283.01,283.41,283.01,283.33,13535.0,277.0218,277.4133,277.0218,277.335,13535.0
2023-03-31 10:50:00,283.32,283.39,283.19,283.29,7086.0,277.3252,277.3938,277.198,277.2959,7086.0
2023-03-31 10:55:00,283.29,283.99,283.29,283.83,10000.0,277.2959,277.9811,277.2959,277.8245,10000.0
2023-03-31 11:00:00,283.81,283.94,283.57,283.68,13042.0,277.8049,277.9321,277.57,277.6776,13042.0
2023-03-31 11:05:00,283.72,283.93,283.63,283.65,6477.0,277.7168,277.9223,277.6287,277.6483,6477.0
2023-03-31 11:10:00,283.75,284.17,283.71,284.15,4754.0,277.7461,278.1573,277.707,278.1377,4754.0
2023-03-31 11:15:00,284.16,284.3,284.08,284.22,5307.0,278.1475,278.2845,278.0692,278.2062,5307.0
2023-03-31 11:20:00,284.16,284.37,284.12,284.22,5215.0,278.1475,278.353,278.1083,278.2062,5215.0
2023-03-31 11:25:00,284.22,284.29,283.86,283.92,4430.0,278.2062,278.2747,277.8538,277.9125,4430.0
2023-03-31 11:30:00,284.0,284.02,283.88,283.91,2734.0,277.9909,278.0104,277.8734,277.9028,2734.0
2023-03-31 11:35:00,284.03,284.42,283.93,284.42,5669.0,278.0202,278.402,277.9223,278.402,5669.0
2023-03-31 11:40:00,284.45,284.84,284.27,284.84,11623.0,278.4313,278.8131,278.2551,278.8131,11623.0
2023-03-31 11:45:00,284.75,284.78,284.58,284.74,2736.0,278.725,278.7544,278.5586,278.7152,2736.0
2023-03-31 11:50:00,284.71,285.17,284.49,285.08,23338.0,278.6858,279.1361,278.4705,279.048,23338.0
2023-03-31 11:55:00,285.05,285.29,284.93,285.15,9871.0,279.0186,279.2536,278.9012,279.1165,9871.0
2023-03-31 12:00:00,285.2,285.35,285.2,285.2,2364.0,279.1655,279.3123,279.1655,279.1655,2364.0
2023-03-31 12:05:00,285.12,285.22,284.88,285.16,5970.0,279.0872,279.185,278.8522,279.1263,5970.0
2023-03-31 12:10:00,285.04,285.04,284.81,284.89,1356.0,279.0088,279.0088,278.7837,278.862,1356.0
2023-03-31 12:15:00,284.78,284.91,284.55,284.55,2521.0,278.7544,278.8816,278.5292,278.5292,2521.0
2023-03-31 12:20:00,284.54,284.86,284.51,284.86,21719.0,278.5194,278.8327,278.4901,278.8327,21719.0
2023-03-31 12:25:00,284.82,284.91,284.71,284.73,2751.0,278.7935,278.8816,278.6858,278.7054,2751.0
2023-03-31 12:30:00,284.74,284.88,284.65,284.65,4556.0,278.7152,278.8522,278.6271,278.6271,4556.0
2023-03-31 12:35:00,284.56,284.76,284.36,284.41,3028.0,278.539,278.7348,278.3432,278.3922,3028.0
2023-03-31 12:40:00,284.42,284.83,284.42,284.8,3322.0,278.402,278.8033,278.402,278.7739,3322.0
2023-03-31 12:45:00,284.69,284.8,284.59,284.8,1698.0,278.6663,278.7739,278.5684,278.7739,1698.0
2023-03-31 12:50:00,284.83,284.83,284.58,284.67,3266.0,278.8033,278.8033,278.5586,278.6467,3266.0
2023-03-31 12:55:00,284.77,284.78,284.57,284.71,3910.0,278.7446,278.7544,278.5488,278.6858,3910.0
2023-03-31 13:00:00,284.65,284.68,284.52,284.59,2374.0,278.6271,278.6565,278.4999,278.5684,2374.0
2023-03-31 13:05:00,284.48,284.93,284.47,284.86,4785.0,278.4607,278.9012,278.4509,278.8327,4785.0
2023-03-31 13:10:00,284.77,284.77,284.62,284.63,1916.0,278.7446,278.7446,278.5977,278.6075,1916.0
2023-03-31 13:15:00,284.57,284.88,284.57,284.75,6820.0,278.5488,278.8522,278.5488,278.725,6820.0
2023-03-31 13:20:00,284.81,285.0,284.73,284.94,8453.0,278.7837,278.9697,278.7054,278.911,8453.0
2023-03-31 13:25:00,284.81,284.97,284.65,284.65,3371.0,278.7837,278.9403,278.6271,278.6271,3371.0
2023-03-31 13:30:00,284.65,284.69,284.43,284.43,3086.0,278.6271,278.6663,278.4118,278.4118,3086.0
2023-03-31 13:35:00,284.49,284.58,284.44,284.48,3393.0,278.4705,278.5586,278.4215,278.4607,3393.0
2023-03-31 13:40:00,284.57,284.58,284.11,284.21,3578.0,278.5488,278.5586,278.0985,278.1964,3578.0
2023-03-31 13:45:00,284.19,284.42,284.17,284.4,4084.0,278.1768,278.402,278.1573,278.3824,4084.0
2023-03-31 13:50:00,284.31,284.53,284.29,284.44,2834.0,278.2943,278.5096,278.2747,278.4215,2834.0
2023-03-31 13:55:00,284.53,284.92,284.48,284.92,3409.0,278.5096,278.8914,278.4607,278.8914,3409.0
2023-03-31 14:00:00,284.91,285.15,284.89,285.1,3920.0,278.8816,279.1165,278.862,279.0676,3920.0
2023-03-31 14:05:00,285.18,285.65,285.13,285.53,4620.0,279.1459,279.6059,279.0969,279.4885,4620.0
2023-03-31 14:10:00,285.6,285.6,285.36,285.57,5220.0,279.557,279.557,279.3221,279.5276,5220.0
2023-03-31 14:15:00,285.5,285.61,285.32,285.49,6811.0,279.4591,279.5668,279.2829,279.4493,6811.0
2023-03-31 14:20:00,285.49,285.52,285.35,285.46,5134.0,279.4493,279.4787,279.3123,279.42,5134.0
2023-03-31 14:25:00,285.47,285.5,285.02,285.09,14922.0,279.4298,279.4591,278.9893,279.0578,14922.0
2023-03-31 14:30:00,284.98,285.14,284.69,285.09,10679.0,278.9501,279.1067,278.6663,279.0578,10679.0
2023-03-31 14:35:00,285.04,285.14,284.8,284.9,7838.0,279.0088,279.1067,278.7739,278.8718,7838.0
2023-03-31 14:40:00,284.92,285.29,284.86,285.12,4975.0,278.8914,279.2536,278.8327,279.0872,4975.0
2023-03-31 14:45:00,285.11,285.31,284.99,285.25,6266.0,279.0774,279.2731,278.9599,279.2144,6266.0
2023-03-31 14:50:00,285.21,285.21,284.93,285.04,7090.0,279.1753,279.1753,278.9012,279.0088,7090.0
2023-03-31 14:55:00,285.04,285.14,284.85,285.08,16103.0,279.0088,279.1067,278.8229,279.048,16103.0
2023-03-31 15:00:00,285.08,285.48,285.08,285.48,8184.0,279.048,279.4395,279.048,279.4395,8184.0
2023-03-31 15:05:00,285.46,285.46,285.11,285.19,6557.0,279.42,279.42,279.0774,279.1557,6557.0
2023-03-31 15:10:00,285.25,285.3,284.85,285.11,8491.0,279.2144,279.2633,278.8229,279.0774,8491.0
2023-03-31 15:15:00,285.12,285.29,285.07,285.12,6913.0,279.0872,279.2536,279.0382,279.0872,6913.0
2023-03-31 15:20:00,285.18,285.45,285.11,285.42,14137.0,279.1459,279.4102,279.0774,279.3808,14137.0
2023-03-31 15:25:00,285.35,285.68,285.25,285.42,8991.0,279.3123,279.6353,279.2144,279.3808,8991.0
2023-03-31 15:30:00,285.47,285.65,285.2,285.38,11655.0,279.4298,279.6059,279.1655,279.3417,11655.0
2023-03-31 15:35:00,285.34,285.36,285.06,285.23,16352.0,279.3025,279.3221,279.0284,279.1948,16352.0
2023-03-31 15:40:00,285.13,285.31,284.93,284.94,39289.0,279.0969,279.2731,278.9012,278.911,39289.0
2023-03-31 15:45:00,284.92,285.13,284.78,284.8,22857.0,278.8914,279.0969,278.7544,278.7739,22857.0
2023-03-31 15:50:00,284.9,285.14,284.66,285.08,31486.0,278.8718,279.1067,278.6369,279.048,31486.0
2023-03-31 15:55:00,285.15,285.52,284.82,285.47,274752.0,279.1165,279.4787,278.7935,279.4298,274752.0
2023-04-03 09:30:00,284.35,284.36,282.47,282.69,28690.0,278.3334,278.3432,276.4932,276.7086,28690.0
2023-04-03 09:35:00,282.88,282.91,280.19,280.81,21638.0,276.8946,276.9239,274.2615,274.8684,21638.0
2023-04-03 09:40:00,281.05,281.44,280.14,281.42,27803.0,275.1033,275.485,274.2125,275.4654,27803.0
2023-04-03 09:45:00,281.22,281.87,280.65,281.87,16894.0,275.2697,275.9059,274.7117,275.9059,16894.0
2023-04-03 09:50:00,281.99,283.02,281.99,282.87,8347.0,276.0234,277.0316,276.0234,276.8848,8347.0
2023-04-03 09:55:00,282.66,283.59,282.54,283.46,12477.0,276.6792,277.5895,276.5617,277.4623,12477.0
2023-04-03 10:00:00,283.65,284.29,283.65,284.16,13802.0,277.6483,278.2747,277.6483,278.1475,13802.0
2023-04-03 10:05:00,284.28,284.53,283.93,284.53,9710.0,278.2649,278.5096,277.9223,278.5096,9710.0
2023-04-03 10:10:00,284.53,284.94,283.88,284.94,9560.0,278.5096,278.911,277.8734,278.911,9560.0
2023-04-03 10:15:00,284.99,285.84,284.97,285.84,6199.0,278.9599,279.7919,278.9403,279.7919,6199.0
2023-04-03 10:20:00,285.94,286.41,285.73,286.37,8150.0,279.8898,280.3499,279.6842,280.3107,8150.0
2023-04-03 10:25:00,286.3,286.83,286.22,286.83,10197.0,280.2422,280.761,280.1639,280.761,10197.0
2023-04-03 10:30:00,286.85,286.94,286.62,286.68,11779.0,280.7806,280.8686,280.5554,280.6141,11779.0
2023-04-03 10:35:00,286.75,286.79,286.25,286.59,8852.0,280.6827,280.7218,280.1932,280.5261,8852.0
2023-04-03 10:40:00,286.61,286.95,286.51,286.82,5641.0,280.5456,280.8784,280.4477,280.7512,5641.0
2023-04-03 10:45:00,286.76,286.85,286.08,286.08,15848.0,280.6925,280.7806,280.0268,280.0268,15848.0
2023-04-03 10:50:00,286.25,286.47,286.23,286.47,3779.0,280.1932,280.4086,280.1737,280.4086,3779.0
2023-04-03 10:55:00,286.51,286.68,286.38,286.5,8972.0,280.4477,280.6141,280.3205,280.438,8972.0
2023-04-03 11:00:00,286.64,286.93,286.55,286.83,6741.0,280.575,280.8589,280.4869,280.761,6741.0
2023-04-03 11:05:00,286.91,286.95,286.73,286.87,3309.0,280.8393,280.8784,280.6631,280.8001,3309.0
2023-04-03 11:10:00,286.87,286.91,286.49,286.59,12352.0,280.8001,280.8393,280.4282,280.5261,12352.0
2023-04-03 11:15:00,286.63,287.1,286.55,287.04,7100.0,280.5652,281.0253,280.4869,280.9665,7100.0
2023-04-03 11:20:00,287.03,287.06,286.75,286.83,3910.0,280.9567,280.9861,280.6827,280.761,3910.0
2023-04-03 11:25:00,286.81,287.05,286.81,287.03,2900.0,280.7414,280.9763,280.7414,280.9567,2900.0
2023-04-03 11:30:00,287.02,287.4,286.96,287.29,3720.0,280.947,281.3189,280.8882,281.2112,3720.0
2023-04-03 11:35:00,287.32,287.32,286.95,287.25,5836.0,281.2406,281.2406,280.8784,281.1721,5836.0
2023-04-03 11:40:00,287.26,287.36,286.75,287.0,16455.0,281.1819,281.2798,280.6827,280.9274,16455.0
2023-04-03 11:45:00,287.0,287.06,286.66,286.93,4378.0,280.9274,280.9861,280.5946,280.8589,4378.0
2023-04-03 11:50:00,286.84,287.18,286.84,287.18,2219.0,280.7708,281.1036,280.7708,281.1036,2219.0
2023-04-03 11:55:00,287.16,287.76,287.07,287.76,6575.0,281.084,281.6713,280.9959,281.6713,6575.0
2023-04-03 12:00:00,287.75,288.15,287.7,288.14,4631.0,281.6615,282.053,281.6126,282.0433,4631.0
2023-04-03 12:05:00,288.04,288.06,287.62,287.71,3797.0,281.9454,281.9649,281.5343,281.6224,3797.0
2023-04-03 12:10:00,287.72,287.83,287.66,287.79,1400.0,281.6321,281.7398,281.5734,281.7007,1400.0
2023-04-03 12:15:00,287.73,287.86,287.53,287.81,3764.0,281.6419,281.7692,281.4462,281.7202,3764.0
2023-04-03 12:20:00,287.81,287.81,287.63,287.79,2688.0,281.7202,281.7202,281.544,281.7007,2688.0
2023-04-03 12:25:00,287.8,287.98,287.74,287.92,3746.0,281.7105,281.8866,281.6517,281.8279,3746.0
2023-04-03 12:30:00,287.86,287.89,287.57,287.57,7668.0,281.7692,281.7985,281.4853,281.4853,7668.0
2023-04-03 12:35:00,287.54,287.71,287.46,287.52,5482.0,281.456,281.6224,281.3776,281.4364,5482.0
2023-04-03 12:40:00,287.55,287.71,287.08,287.15,8991.0,281.4657,281.6224,281.0057,281.0742,8991.0
2023-04-03 12:45:00,287.22,287.47,287.19,287.47,4182.0,281.1427,281.3874,281.1134,281.3874,4182.0
2023-04-03 12:50:00,287.42,287.53,287.18,287.19,7240.0,281.3385,281.4462,281.1036,281.1134,7240.0
2023-04-03 12:55:00,287.12,287.28,287.06,287.17,3691.0,281.0448,281.2015,280.9861,281.0938,3691.0
2023-04-03 13:00:00,287.06,287.37,287.03,287.37,2620.0,280.9861,281.2895,280.9567,281.2895,2620.0
2023-04-03 13:05:00,287.4,287.73,287.35,287.73,3279.0,281.3189,281.6419,281.27,281.6419,3279.0
2023-04-03 13:10:00,287.82,287.91,287.49,287.59,7026.0,281.73,281.8181,281.407,281.5049,7026.0
2023-04-03 13:15:00,287.56,287.86,287.51,287.78,8506.0,281.4755,281.7692,281.4266,281.6909,8506.0
2023-04-03 13:20:00,287.7,287.78,287.52,287.54,1446.0,281.6126,281.6909,281.4364,281.456,1446.0
2023-04-03 13:25:00,287.5,287.54,287.26,287.3,3229.0,281.4168,281.456,281.1819,281.221,3229.0
2023-04-03 13:30:00,287.3,287.5,287.27,287.35,4069.0,281.221,281.4168,281.1917,281.27,4069.0
2023-04-03 13:35:00,287.28,287.42,287.18,287.3,3969.0,281.2015,281.3385,281.1036,281.221,3969.0
2023-04-03 13:40:00,287.2,287.2,287.02,287.11,4099.0,281.1231,281.1231,280.947,281.0351,4099.0
2023-04-03 13:45:00,287.09,287.09,286.8,286.8,5108.0,281.0155,281.0155,280.7316,280.7316,5108.0
2023-04-03 13:50:00,286.7,286.79,286.49,286.56,3311.0,280.6337,280.7218,280.4282,280.4967,3311.0
2023-04-03 13:55:00,286.62,286.72,286.52,286.72,1586.0,280.5554,280.6533,280.4575,280.6533,1586.0
2023-04-03 14:00:00,286.59,286.68,286.58,286.68,2159.0,280.5261,280.6141,280.5163,280.6141,2159.0
2023-04-03 14:05:00,286.66,287.32,286.62,287.25,12470.0,280.5946,281.2406,280.5554,281.1721,12470.0
2023-04-03 14:10:00,287.19,287.32,287.09,287.12,4248.0,281.1134,281.2406,281.0155,281.0448,4248.0
2023-04-03 14:15:00,287.19,287.21,286.84,286.91,3333.0,281.1134,281.1329,280.7708,280.8393,3333.0
2023-04-03 14:20:00,286.81,286.81,286.53,286.69,4735.0,280.7414,280.7414,280.4673,280.6239,4735.0
2023-04-03 14:25:00,286.67,286.87,286.63,286.66,3141.0,280.6044,280.8001,280.5652,280.5946,3141.0
2023-04-03 14:30:00,286.58,286.86,286.58,286.81,4754.0,280.5163,280.7903,280.5163,280.7414,4754.0
2023-04-03 14:35:00,286.83,287.02,286.75,286.88,8244.0,280.761,280.947,280.6827,280.8099,8244.0
2023-04-03 14:40:00,286.81,286.81,286.6,286.6,2320.0,280.7414,280.7414,280.5358,280.5358,2320.0
2023-04-03 14:45:00,286.59,286.62,286.41,286.51,5952.0,280.5261,280.5554,280.3499,280.4477,5952.0
2023-04-03 14:50:00,286.47,286.68,286.46,286.55,4306.0,280.4086,280.6141,280.3988,280.4869,4306.0
2023-04-03 14:55:00,286.57,286.66,286.55,286.6,3826.0,280.5065,280.5946,280.4869,280.5358,3826.0
2023-04-03 15:00:00,286.62,287.21,286.59,286.98,10271.0,280.5554,281.1329,280.5261,280.9078,10271.0
2023-04-03 15:05:00,287.05,287.12,286.83,286.93,4823.0,280.9763,281.0448,280.761,280.8589,4823.0
2023-04-03 15:10:00,286.98,287.04,286.77,286.79,8213.0,280.9078,280.9665,280.7022,280.7218,8213.0
2023-04-03 15:15:00,286.79,286.89,286.72,286.88,5389.0,280.7218,280.8197,280.6533,280.8099,5389.0
2023-04-03 15:20:00,286.89,286.99,286.85,286.9,6150.0,280.8197,280.9176,280.7806,280.8295,6150.0
2023-04-03 15:25:00,286.95,287.33,286.95,287.26,6149.0,280.8784,281.2504,280.8784,281.1819,6149.0
2023-04-03 15:30:00,287.26,287.48,287.15,287.25,12241.0,281.1819,281.3972,281.0742,281.1721,12241.0
2023-04-03 15:35:00,287.22,287.61,287.22,287.6,15441.0,281.1427,281.5245,281.1427,281.5147,15441.0
2023-04-03 15:40:00,287.56,287.72,287.37,287.61,10907.0,281.4755,281.6321,281.2895,281.5245,10907.0
2023-04-03 15:45:00,287.61,287.7,287.36,287.39,17761.0,281.5245,281.6126,281.2798,281.3091,17761.0
2023-04-03 15:50:00,287.42,287.76,287.3,287.35,31301.0,281.3385,281.6713,281.221,281.27,31301.0
2023-04-03 15:55:00,287.38,287.88,287.31,287.41,70326.0,281.2993,281.7888,281.2308,281.3287,70326.0
2023-04-04 09:30:00,288.29,290.0,288.29,289.98,22755.0,282.1901,283.8639,282.1901,283.8443,22755.0
2023-04-04 09:35:00,289.99,290.02,288.0,288.01,17576.0,283.8541,283.8835,281.9062,281.916,17576.0
2023-04-04 09:40:00,288.5,290.0,288.31,289.11,6945.0,282.3956,283.8639,282.2097,282.9927,6945.0
2023-04-04 09:45:00,288.89,289.5,288.89,288.98,1736.0,282.7774,283.3745,282.7774,282.8655,1736.0
2023-04-04 09:50:00,289.13,289.92,288.71,289.53,3112.0,283.0123,283.7856,282.6012,283.4038,3112.0
2023-04-04 09:55:00,289.43,289.86,289.3,289.55,1982.0,283.306,283.7269,283.1787,283.4234,1982.0
2023-04-04 10:00:00,289.36,290.08,289.08,289.71,5036.0,283.2374,283.9422,282.9634,283.58,5036.0
2023-04-04 10:05:00,289.54,290.12,289.36,289.69,1633.0,283.4136,283.9814,283.2374,283.5605,1633.0
2023-04-04 10:10:00,289.67,289.88,289.48,289.55,4501.0,283.5409,283.7464,283.3549,283.4234,4501.0
2023-04-04 10:15:00,289.74,290.07,289.2,289.2,5332.0,283.6094,283.9324,283.0808,283.0808,5332.0
2023-04-04 10:20:00,289.11,289.25,288.53,288.53,4129.0,282.9927,283.1298,282.425,282.425,4129.0
2023-04-04 10:25:00,288.73,289.02,288.65,288.73,6506.0,282.6208,282.9046,282.5425,282.6208,6506.0
2023-04-04 10:30:00,288.73,289.42,288.73,289.24,2302.0,282.6208,283.2962,282.6208,283.12,2302.0
2023-04-04 10:35:00,289.36,289.5,289.0,289.32,4152.0,283.2374,283.3745,282.8851,283.1983,4152.0
2023-04-04 10:40:00,289.06,289.23,288.76,289.07,13669.0,282.9438,283.1102,282.6501,282.9536,13669.0
2023-04-04 10:45:00,289.07,289.21,288.79,288.88,3819.0,282.9536,283.0906,282.6795,282.7676,3819.0
2023-04-04 10:50:00,288.96,288.96,288.16,288.52,26566.0,282.8459,282.8459,282.0628,282.4152,26566.0
2023-04-04 10:55:00,288.65,288.93,288.32,288.34,6249.0,282.5425,282.8165,282.2194,282.239,6249.0
2023-04-04 11:00:00,288.29,288.48,287.67,287.74,21276.0,282.1901,282.3761,281.5832,281.6517,21276.0
2023-04-04 11:05:00,287.62,287.69,287.14,287.14,22726.0,281.5343,281.6028,281.0644,281.0644,22726.0
2023-04-04 11:10:00,287.13,287.29,286.89,287.13,5024.0,281.0546,281.2112,280.8197,281.0546,5024.0
2023-04-04 11:15:00,287.06,287.12,286.48,286.86,5885.0,280.9861,281.0448,280.4184,280.7903,5885.0
2023-04-04 11:20:00,286.87,287.17,286.86,287.07,3825.0,280.8001,281.0938,280.7903,280.9959,3825.0
2023-04-04 11:25:00,287.06,287.33,287.01,287.33,4994.0,280.9861,281.2504,280.9372,281.2504,4994.0
2023-04-04 11:30:00,287.34,287.46,287.11,287.26,3196.0,281.2602,281.3776,281.0351,281.1819,3196.0
2023-04-04 11:35:00,287.26,287.32,286.77,286.94,5372.0,281.1819,281.2406,280.7022,280.8686,5372.0
2023-04-04 11:40:00,286.87,287.27,286.75,287.25,11798.0,280.8001,281.1917,280.6827,281.1721,11798.0
2023-04-04 11:45:00,287.24,287.6,287.24,287.46,3805.0,281.1623,281.5147,281.1623,281.3776,3805.0
2023-04-04 11:50:00,287.42,287.43,287.24,287.43,2813.0,281.3385,281.3483,281.1623,281.3483,2813.0
2023-04-04 11:55:00,287.43,287.55,286.9,286.91,4210.0,281.3483,281.4657,280.8295,280.8393,4210.0
2023-04-04 12:00:00,286.95,287.08,286.88,287.04,2502.0,280.8784,281.0057,280.8099,280.9665,2502.0
2023-04-04 12:05:00,287.13,287.16,286.57,286.7,7614.0,281.0546,281.084,280.5065,280.6337,7614.0
2023-04-04 12:10:00,286.59,286.64,285.87,286.11,8649.0,280.5261,280.575,279.8213,280.0562,8649.0
2023-04-04 12:15:00,286.18,286.59,285.97,286.48,4524.0,280.1247,280.5261,279.9192,280.4184,4524.0
2023-04-04 12:20:00,286.49,287.21,286.4,287.21,18251.0,280.4282,281.1329,280.3401,281.1329,18251.0
2023-04-04 12:25:00,287.09,287.35,287.07,287.19,8217.0,281.0155,281.27,280.9959,281.1134,8217.0
2023-04-04 12:30:00,287.19,287.34,286.94,287.07,2706.0,281.1134,281.2602,280.8686,280.9959,2706.0
2023-04-04 12:35:00,287.04,287.05,286.63,286.75,1608.0,280.9665,280.9763,280.5652,280.6827,1608.0
2023-04-04 12:40:00,286.86,286.9,286.66,286.79,4696.0,280.7903,280.8295,280.5946,280.7218,4696.0
2023-04-04 12:45:00,286.84,287.03,286.75,286.87,4762.0,280.7708,280.9567,280.6827,280.8001,4762.0
2023-04-04 12:50:00,286.88,286.92,286.5,286.59,4471.0,280.8099,280.8491,280.438,280.5261,4471.0
2023-04-04 12:55:00,286.56,286.77,286.48,286.5,6736.0,280.4967,280.7022,280.4184,280.438,6736.0
2023-04-04 13:00:00,286.59,286.77,286.43,286.77,5935.0,280.5261,280.7022,280.3694,280.7022,5935.0
2023-04-04 13:05:00,286.78,287.12,286.78,286.92,3849.0,280.712,281.0448,280.712,280.8491,3849.0
2023-04-04 13:10:00,286.83,286.85,286.51,286.69,6408.0,280.761,280.7806,280.4477,280.6239,6408.0
2023-04-04 13:15:00,286.62,286.83,286.61,286.79,3500.0,280.5554,280.761,280.5456,280.7218,3500.0
2023-04-04 13:20:00,286.8,286.82,286.47,286.76,7455.0,280.7316,280.7512,280.4086,280.6925,7455.0
2023-04-04 13:25:00,286.68,286.76,286.61,286.64,4693.0,280.6141,280.6925,280.5456,280.575,4693.0
2023-04-04 13:30:00,286.64,286.85,286.49,286.52,12146.0,280.575,280.7806,280.4282,280.4575,12146.0
2023-04-04 13:35:00,286.7,286.7,286.42,286.5,10486.0,280.6337,280.6337,280.3596,280.438,10486.0
2023-04-04 13:40:00,286.48,286.58,286.38,286.38,2119.0,280.4184,280.5163,280.3205,280.3205,2119.0
2023-04-04 13:45:00,286.43,286.72,286.43,286.63,9270.0,280.3694,280.6533,280.3694,280.5652,9270.0
2023-04-04 13:50:00,286.73,286.73,286.5,286.52,3508.0,280.6631,280.6631,280.438,280.4575,3508.0
2023-04-04 13:55:00,286.5,286.62,286.36,286.36,3958.0,280.438,280.5554,280.3009,280.3009,3958.0
2023-04-04 14:00:00,286.35,286.54,286.16,286.5,2856.0,280.2911,280.4771,280.1052,280.438,2856.0
2023-04-04 14:05:00,286.5,286.61,286.36,286.43,5469.0,280.438,280.5456,280.3009,280.3694,5469.0
2023-04-04 14:10:00,286.48,286.52,286.36,286.4,7406.0,280.4184,280.4575,280.3009,280.3401,7406.0
2023-04-04 14:15:00,286.46,286.47,286.25,286.35,3495.0,280.3988,280.4086,280.1932,280.2911,3495.0
2023-04-04 14:20:00,286.36,286.48,286.03,286.06,2670.0,280.3009,280.4184,279.9779,280.0073,2670.0
2023-04-04 14:25:00,286.06,286.15,285.73,285.93,2963.0,280.0073,280.0954,279.6842,279.88,2963.0
2023-04-04 14:30:00,285.9,285.9,285.68,285.76,4474.0,279.8507,279.8507,279.6353,279.7136,4474.0
2023-04-04 14:35:00,285.76,286.06,285.66,286.03,3561.0,279.7136,280.0073,279.6157,279.9779,3561.0
2023-04-04 14:40:00,286.03,286.11,285.87,285.91,3380.0,279.9779,280.0562,279.8213,279.8604,3380.0
2023-04-04 14:45:00,285.91,285.98,285.73,285.73,2623.0,279.8604,279.929,279.6842,279.6842,2623.0
2023-04-04 14:50:00,285.68,285.82,285.65,285.74,3928.0,279.6353,279.7723,279.6059,279.694,3928.0
2023-04-04 14:55:00,285.78,285.78,285.44,285.53,3614.0,279.7332,279.7332,279.4004,279.4885,3614.0
2023-04-04 15:00:00,285.43,285.92,285.4,285.8,5358.0,279.3906,279.8702,279.3612,279.7528,5358.0
2023-04-04 15:05:00,285.92,286.12,285.78,286.12,4280.0,279.8702,280.066,279.7332,280.066,4280.0
2023-04-04 15:10:00,286.06,286.28,285.96,286.28,7133.0,280.0073,280.2226,279.9094,280.2226,7133.0
2023-04-04 15:15:00,286.21,286.57,286.21,286.4,6044.0,280.1541,280.5065,280.1541,280.3401,6044.0
2023-04-04 15:20:00,286.44,286.69,286.29,286.67,15208.0,280.3792,280.6239,280.2324,280.6044,15208.0
2023-04-04 15:25:00,286.7,286.82,286.59,286.59,7324.0,280.6337,280.7512,280.5261,280.5261,7324.0
2023-04-04 15:30:00,286.59,286.96,286.55,286.55,9313.0,280.5261,280.8882,280.4869,280.4869,9313.0
2023-04-04 15:35:00,286.59,286.89,286.48,286.88,14245.0,280.5261,280.8197,280.4184,280.8099,14245.0
2023-04-04 15:40:00,286.9,287.15,286.72,286.73,10509.0,280.8295,281.0742,280.6533,280.6631,10509.0
2023-04-04 15:45:00,286.8,287.05,286.7,286.84,19373.0,280.7316,280.9763,280.6337,280.7708,19373.0
2023-04-04 15:50:00,286.76,287.12,286.74,287.09,20685.0,280.6925,281.0448,280.6729,281.0155,20685.0
2023-04-04 15:55:00,287.12,287.18,286.85,287.11,62502.0,281.0448,281.1036,280.7806,281.0351,62502.0
2023-04-05 09:30:00,287.25,287.99,286.78,287.51,12640.0,281.1721,281.8964,280.712,281.4266,12640.0
2023-04-05 09:35:00,287.36,287.87,287.12,287.3,5312.0,281.2798,281.779,281.0448,281.221,5312.0
2023-04-05 09:40:00,287.31,288.86,287.29,288.86,3090.0,281.2308,282.748,281.2112,282.748,3090.0
2023-04-05 09:45:00,288.86,289.27,288.26,289.07,9477.0,282.748,283.1493,282.1607,282.9536,9477.0
2023-04-05 09:50:00,289.09,289.26,288.83,289.25,5000.0,282.9732,283.1396,282.7187,283.1298,5000.0
2023-04-05 09:55:00,289.1,289.45,288.88,289.37,5664.0,282.9829,283.3255,282.7676,283.2472,5664.0
2023-04-05 10:00:00,289.49,289.63,288.83,289.19,9914.0,283.3647,283.5017,282.7187,283.071,9914.0
2023-04-05 10:05:00,289.46,289.61,289.16,289.6,6069.0,283.3353,283.4822,283.0417,283.4724,6069.0
2023-04-05 10:10:00,289.46,289.65,289.3,289.3,7335.0,283.3353,283.5213,283.1787,283.1787,7335.0
2023-04-05 10:15:00,289.4,289.65,289.32,289.65,4911.0,283.2766,283.5213,283.1983,283.5213,4911.0
2023-04-05 10:20:00,289.65,289.9,289.48,289.84,8046.0,283.5213,283.766,283.3549,283.7073,8046.0
2023-04-05 10:25:00,289.86,289.88,288.96,289.07,4666.0,283.7269,283.7464,282.8459,282.9536,4666.0
2023-04-05 10:30:00,289.17,289.57,289.17,289.31,4730.0,283.0515,283.443,283.0515,283.1885,4730.0
2023-04-05 10:35:00,289.31,289.42,289.06,289.23,5429.0,283.1885,283.2962,282.9438,283.1102,5429.0
2023-04-05 10:40:00,289.4,289.4,288.52,288.64,20921.0,283.2766,283.2766,282.4152,282.5327,20921.0
2023-04-05 10:45:00,288.69,288.9,288.57,288.67,6873.0,282.5816,282.7872,282.4642,282.562,6873.0
2023-04-05 10:50:00,288.63,288.79,288.45,288.71,6769.0,282.5229,282.6795,282.3467,282.6012,6769.0
2023-04-05 10:55:00,288.71,289.0,288.66,288.87,6076.0,282.6012,282.8851,282.5523,282.7578,6076.0
2023-04-05 11:00:00,288.89,289.07,288.75,288.88,12171.0,282.7774,282.9536,282.6403,282.7676,12171.0
2023-04-05 11:05:00,288.88,289.14,288.75,288.87,8037.0,282.7676,283.0221,282.6403,282.7578,8037.0
2023-04-05 11:10:00,288.86,288.95,288.77,288.89,6315.0,282.748,282.8361,282.6599,282.7774,6315.0
2023-04-05 11:15:00,288.84,289.1,288.77,288.9,7128.0,282.7284,282.9829,282.6599,282.7872,7128.0
2023-04-05 11:20:00,288.87,288.96,288.82,288.9,3023.0,282.7578,282.8459,282.7089,282.7872,3023.0
2023-04-05 11:25:00,288.9,289.04,288.55,288.94,15068.0,282.7872,282.9242,282.4446,282.8263,15068.0
2023-04-05 11:30:00,289.02,289.33,288.9,289.08,14541.0,282.9046,283.2081,282.7872,282.9634,14541.0
2023-04-05 11:35:00,289.1,289.15,288.95,288.99,5098.0,282.9829,283.0319,282.8361,282.8753,5098.0
2023-04-05 11:40:00,289.03,289.34,289.02,289.03,9900.0,282.9144,283.2179,282.9046,282.9144,9900.0
2023-04-05 11:45:00,288.97,289.12,288.8,288.85,11304.0,282.8557,283.0025,282.6893,282.7382,11304.0
2023-04-05 11:50:00,288.91,289.05,288.8,288.82,7948.0,282.797,282.934,282.6893,282.7089,7948.0
2023-04-05 11:55:00,288.79,288.97,288.73,288.97,2968.0,282.6795,282.8557,282.6208,282.8557,2968.0
2023-04-05 12:00:00,289.02,289.1,288.96,288.98,8775.0,282.9046,282.9829,282.8459,282.8655,8775.0
2023-04-05 12:05:00,288.98,289.04,288.8,288.8,6371.0,282.8655,282.9242,282.6893,282.6893,6371.0
2023-04-05 12:10:00,288.8,289.0,288.8,289.0,6465.0,282.6893,282.8851,282.6893,282.8851,6465.0
2023-04-05 12:15:00,289.0,289.08,288.51,288.82,7607.0,282.8851,282.9634,282.4054,282.7089,7607.0
2023-04-05 12:20:00,288.75,288.82,288.3,288.34,10774.0,282.6403,282.7089,282.1999,282.239,10774.0
2023-04-05 12:25:00,288.24,288.24,287.57,287.65,4472.0,282.1411,282.1411,281.4853,281.5636,4472.0
2023-04-05 12:30:00,287.72,288.19,287.71,288.19,4714.0,281.6321,282.0922,281.6224,282.0922,4714.0
2023-04-05 12:35:00,288.21,288.37,288.15,288.24,3194.0,282.1118,282.2684,282.053,282.1411,3194.0
2023-04-05 12:40:00,288.29,288.41,287.87,287.99,4083.0,282.1901,282.3075,281.779,281.8964,4083.0
2023-04-05 12:45:00,288.06,288.06,287.88,287.9,3354.0,281.9649,281.9649,281.7888,281.8083,3354.0
2023-04-05 12:50:00,287.89,288.04,287.81,287.93,2762.0,281.7985,281.9454,281.7202,281.8377,2762.0
2023-04-05 12:55:00,287.91,288.04,287.81,287.87,2536.0,281.8181,281.9454,281.7202,281.779,2536.0
2023-04-05 13:00:00,287.79,287.79,287.34,287.4,4088.0,281.7007,281.7007,281.2602,281.3189,4088.0
2023-04-05 13:05:00,287.46,287.75,287.45,287.45,3198.0,281.3776,281.6615,281.3679,281.3679,3198.0
2023-04-05 13:10:00,287.38,287.57,287.13,287.18,4461.0,281.2993,281.4853,281.0546,281.1036,4461.0
2023-04-05 13:15:00,287.16,287.55,287.16,287.31,2823.0,281.084,281.4657,281.084,281.2308,2823.0
2023-04-05 13:20:00,287.43,287.45,286.97,286.98,4072.0,281.3483,281.3679,280.898,280.9078,4072.0
2023-04-05 13:25:00,287.12,287.27,287.06,287.27,1772.0,281.0448,281.1917,280.9861,281.1917,1772.0
2023-04-05 13:30:00,287.22,287.46,287.22,287.39,5075.0,281.1427,281.3776,281.1427,281.3091,5075.0
2023-04-05 13:35:00,287.31,288.04,287.29,288.04,30934.0,281.2308,281.9454,281.2112,281.9454,30934.0
2023-04-05 13:40:00,287.94,288.07,287.82,288.05,5857.0,281.8475,281.9747,281.73,281.9552,5857.0
2023-04-05 13:45:00,288.05,288.14,287.84,288.0,5800.0,281.9552,282.0433,281.7496,281.9062,5800.0
2023-04-05 13:50:00,288.0,288.26,287.89,288.05,8256.0,281.9062,282.1607,281.7985,281.9552,8256.0
2023-04-05 13:55:00,288.07,288.4,287.98,288.39,3148.0,281.9747,282.2978,281.8866,282.288,3148.0
2023-04-05 14:00:00,288.46,288.97,288.4,288.86,9320.0,282.3565,282.8557,282.2978,282.748,9320.0
2023-04-05 14:05:00,288.86,288.95,288.37,288.37,7648.0,282.748,282.8361,282.2684,282.2684,7648.0
2023-04-05 14:10:00,288.2,288.46,288.16,288.36,2387.0,282.102,282.3565,282.0628,282.2586,2387.0
2023-04-05 14:15:00,288.47,288.48,288.09,288.09,7163.0,282.3663,282.3761,281.9943,281.9943,7163.0
2023-04-05 14:20:00,288.1,288.11,287.84,287.84,7438.0,282.0041,282.0139,281.7496,281.7496,7438.0
2023-04-05 14:25:00,287.87,288.0,287.6,287.6,7092.0,281.779,281.9062,281.5147,281.5147,7092.0
2023-04-05 14:30:00,287.71,287.87,287.66,287.72,6553.0,281.6224,281.779,281.5734,281.6321,6553.0
2023-04-05 14:35:00,287.73,287.92,287.68,287.81,11383.0,281.6419,281.8279,281.593,281.7202,11383.0
2023-04-05 14:40:00,287.77,287.77,287.51,287.72,5101.0,281.6811,281.6811,281.4266,281.6321,5101.0
2023-04-05 14:45:00,287.7,287.74,287.56,287.69,10274.0,281.6126,281.6517,281.4755,281.6028,10274.0
2023-04-05 14:50:00,287.77,287.79,287.41,287.41,8913.0,281.6811,281.7007,281.3287,281.3287,8913.0
2023-04-05 14:55:00,287.48,287.79,287.48,287.67,2914.0,281.3972,281.7007,281.3972,281.5832,2914.0
2023-04-05 15:00:00,287.67,287.72,287.52,287.62,5154.0,281.5832,281.6321,281.4364,281.5343,5154.0
2023-04-05 15:05:00,287.67,287.69,287.48,287.53,4708.0,281.5832,281.6028,281.3972,281.4462,4708.0
2023-04-05 15:10:00,287.59,287.74,287.54,287.74,9175.0,281.5049,281.6517,281.456,281.6517,9175.0
2023-04-05 15:15:00,287.74,287.85,287.59,287.77,8261.0,281.6517,281.7594,281.5049,281.6811,8261.0
2023-04-05 15:20:00,287.76,287.82,287.57,287.6,9723.0,281.6713,281.73,281.4853,281.5147,9723.0
2023-04-05 15:25:00,287.63,287.96,287.6,287.89,8932.0,281.544,281.8671,281.5147,281.7985,8932.0
2023-04-05 15:30:00,287.9,288.26,287.8,288.16,15794.0,281.8083,282.1607,281.7105,282.0628,15794.0
2023-04-05 15:35:00,288.12,288.21,287.67,287.69,10802.0,282.0237,282.1118,281.5832,281.6028,10802.0
2023-04-05 15:40:00,287.73,287.89,287.65,287.87,16883.0,281.6419,281.7985,281.5636,281.779,16883.0
2023-04-05 15:45:00,287.86,287.89,287.71,287.82,31808.0,281.7692,281.7985,281.6224,281.73,31808.0
2023-04-05 15:50:00,287.85,288.22,287.8,287.84,48965.0,281.7594,282.1216,281.7105,281.7496,48965.0
2023-04-05 15:55:00,287.84,288.13,287.72,287.98,100664.0,281.7496,282.0335,281.6321,281.8866,100664.0
2023-04-06 09:30:00,288.07,288.77,287.9,288.23,24631.0,281.9747,282.6599,281.8083,282.1314,24631.0
2023-04-06 09:35:00,288.5,288.77,287.42,288.14,15970.0,282.3956,282.6599,281.3385,282.0433,15970.0
2023-04-06 09:40:00,288.24,288.25,287.36,287.37,13180.0,282.1411,282.1509,281.2798,281.2895,13180.0
2023-04-06 09:45:00,287.22,287.22,286.56,286.69,4153.0,281.1427,281.1427,280.4967,280.6239,4153.0
2023-04-06 09:50:00,286.72,287.6,286.71,287.38,4061.0,280.6533,281.5147,280.6435,281.2993,4061.0
2023-04-06 09:55:00,287.13,287.4,287.11,287.4,2632.0,281.0546,281.3189,281.0351,281.3189,2632.0
2023-04-06 10:00:00,287.42,287.52,286.99,287.1,4435.0,281.3385,281.4364,280.9176,281.0253,4435.0
2023-04-06 10:05:00,287.1,287.51,287.02,287.26,3558.0,281.0253,281.4266,280.947,281.1819,3558.0
2023-04-06 10:10:00,287.38,287.55,287.13,287.26,4024.0,281.2993,281.4657,281.0546,281.1819,4024.0
2023-04-06 10:15:00,287.29,287.9,287.28,287.5,21319.0,281.2112,281.8083,281.2015,281.4168,21319.0
2023-04-06 10:20:00,287.5,287.67,287.26,287.56,3965.0,281.4168,281.5832,281.1819,281.4755,3965.0
2023-04-06 10:25:00,287.56,287.65,287.32,287.6,6253.0,281.4755,281.5636,281.2406,281.5147,6253.0
2023-04-06 10:30:00,287.5,287.65,287.39,287.54,4036.0,281.4168,281.5636,281.3091,281.456,4036.0
2023-04-06 10:35:00,287.54,287.64,287.16,287.27,5753.0,281.456,281.5538,281.084,281.1917,5753.0
2023-04-06 10:40:00,287.31,287.45,287.31,287.33,2932.0,281.2308,281.3679,281.2308,281.2504,2932.0
2023-04-06 10:45:00,287.38,287.61,287.31,287.31,4380.0,281.2993,281.5245,281.2308,281.2308,4380.0
2023-04-06 10:50:00,287.36,287.46,287.29,287.3,4061.0,281.2798,281.3776,281.2112,281.221,4061.0
2023-04-06 10:55:00,287.09,287.27,286.94,287.13,3156.0,281.0155,281.1917,280.8686,281.0546,3156.0
2023-04-06 11:00:00,287.06,287.38,287.06,287.38,1929.0,280.9861,281.2993,280.9861,281.2993,1929.0
2023-04-06 11:05:00,287.4,287.56,287.35,287.52,27851.0,281.3189,281.4755,281.27,281.4364,27851.0
2023-04-06 11:10:00,287.4,287.4,286.91,287.01,6596.0,281.3189,281.3189,280.8393,280.9372,6596.0
2023-04-06 11:15:00,287.01,287.17,286.82,287.07,3757.0,280.9372,281.0938,280.7512,280.9959,3757.0
2023-04-06 11:20:00,287.06,287.08,286.85,286.85,2229.0,280.9861,281.0057,280.7806,280.7806,2229.0
2023-04-06 11:25:00,286.84,286.91,286.75,286.82,2304.0,280.7708,280.8393,280.6827,280.7512,2304.0
2023-04-06 11:30:00,286.81,286.96,286.74,286.94,2457.0,280.7414,280.8882,280.6729,280.8686,2457.0
2023-04-06 11:35:00,286.98,287.07,286.94,286.96,1600.0,280.9078,280.9959,280.8686,280.8882,1600.0
2023-04-06 11:40:00,286.96,287.09,286.89,287.09,5076.0,280.8882,281.0155,280.8197,281.0155,5076.0
2023-04-06 11:45:00,287.19,287.46,287.09,287.22,3004.0,281.1134,281.3776,281.0155,281.1427,3004.0
2023-04-06 11:50:00,287.08,287.23,287.03,287.07,2644.0,281.0057,281.1525,280.9567,280.9959,2644.0
2023-04-06 11:55:00,287.07,287.15,287.0,287.0,2384.0,280.9959,281.0742,280.9274,280.9274,2384.0
2023-04-06 12:00:00,287.12,287.21,286.86,286.89,17101.0,281.0448,281.1329,280.7903,280.8197,17101.0
2023-04-06 12:05:00,286.9,286.9,286.58,286.61,9314.0,280.8295,280.8295,280.5163,280.5456,9314.0
2023-04-06 12:10:00,286.51,286.8,286.51,286.69,3930.0,280.4477,280.7316,280.4477,280.6239,3930.0
2023-04-06 12:15:00,286.69,286.88,286.52,286.73,42633.0,280.6239,280.8099,280.4575,280.6631,42633.0
2023-04-06 12:20:00,286.78,286.78,286.47,286.49,5985.0,280.712,280.712,280.4086,280.4282,5985.0
2023-04-06 12:25:00,286.49,286.49,286.24,286.3,1949.0,280.4282,280.4282,280.1835,280.2422,1949.0
2023-04-06 12:30:00,286.24,286.75,286.24,286.56,9217.0,280.1835,280.6827,280.1835,280.4967,9217.0
2023-04-06 12:35:00,286.68,286.95,286.43,286.43,10024.0,280.6141,280.8784,280.3694,280.3694,10024.0
2023-04-06 12:40:00,286.55,286.74,286.46,286.74,3506.0,280.4869,280.6729,280.3988,280.6729,3506.0
2023-04-06 12:45:00,286.61,287.1,286.61,287.1,20818.0,280.5456,281.0253,280.5456,281.0253,20818.0
2023-04-06 12:50:00,287.12,287.14,286.97,286.97,5331.0,281.0448,281.0644,280.898,280.898,5331.0
2023-04-06 12:55:00,286.96,287.05,286.69,286.85,6202.0,280.8882,280.9763,280.6239,280.7806,6202.0
2023-04-06 13:00:00,286.75,287.1,286.75,287.1,17893.0,280.6827,281.0253,280.6827,281.0253,17893.0
2023-04-06 13:05:00,287.11,287.55,286.92,287.32,11696.0,281.0351,281.4657,280.8491,281.2406,11696.0
2023-04-06 13:10:00,287.36,287.53,287.34,287.34,2358.0,281.2798,281.4462,281.2602,281.2602,2358.0
2023-04-06 13:15:00,287.27,287.66,287.27,287.58,2474.0,281.1917,281.5734,281.1917,281.4951,2474.0
2023-04-06 13:20:00,287.63,287.64,287.43,287.47,2400.0,281.544,281.5538,281.3483,281.3874,2400.0
2023-04-06 13:25:00,287.46,287.65,287.46,287.51,4199.0,281.3776,281.5636,281.3776,281.4266,4199.0
2023-04-06 13:30:00,287.51,287.77,287.25,287.41,14376.0,281.4266,281.6811,281.1721,281.3287,14376.0
2023-04-06 13:35:00,287.38,287.43,287.22,287.23,1600.0,281.2993,281.3483,281.1427,281.1525,1600.0
2023-04-06 13:40:00,287.22,287.22,286.96,287.12,2411.0,281.1427,281.1427,280.8882,281.0448,2411.0
2023-04-06 13:45:00,286.99,287.14,286.99,287.11,1840.0,280.9176,281.0644,280.9176,281.0351,1840.0
2023-04-06 13:50:00,287.06,287.11,286.8,286.98,4631.0,280.9861,281.0351,280.7316,280.9078,4631.0
2023-04-06 13:55:00,286.99,286.99,286.73,286.73,1500.0,280.9176,280.9176,280.6631,280.6631,1500.0
2023-04-06 14:00:00,286.79,286.91,286.53,286.89,3794.0,280.7218,280.8393,280.4673,280.8197,3794.0
2023-04-06 14:05:00,286.85,287.12,286.77,287.03,1826.0,280.7806,281.0448,280.7022,280.9567,1826.0
2023-04-06 14:10:00,287.0,287.26,287.0,287.25,2017.0,280.9274,281.1819,280.9274,281.1721,2017.0
2023-04-06 14:15:00,287.25,287.56,287.25,287.41,2622.0,281.1721,281.4755,281.1721,281.3287,2622.0
2023-04-06 14:20:00,287.59,287.59,287.29,287.56,3025.0,281.5049,281.5049,281.2112,281.4755,3025.0
2023-04-06 14:25:00,287.65,287.71,287.22,287.28,7411.0,281.5636,281.6224,281.1427,281.2015,7411.0
2023-04-06 14:30:00,287.29,287.41,287.19,287.26,5274.0,281.2112,281.3287,281.1134,281.1819,5274.0
2023-04-06 14:35:00,287.31,287.48,287.28,287.35,4091.0,281.2308,281.3972,281.2015,281.27,4091.0
2023-04-06 14:40:00,287.45,287.45,287.28,287.31,1801.0,281.3679,281.3679,281.2015,281.2308,1801.0
2023-04-06 14:45:00,287.28,287.56,287.25,287.48,4775.0,281.2015,281.4755,281.1721,281.3972,4775.0
2023-04-06 14:50:00,287.5,287.68,287.44,287.61,2751.0,281.4168,281.593,281.3581,281.5245,2751.0
2023-04-06 14:55:00,287.55,287.56,287.23,287.23,5945.0,281.4657,281.4755,281.1525,281.1525,5945.0
2023-04-06 15:00:00,287.26,287.38,287.2,287.26,7982.0,281.1819,281.2993,281.1231,281.1819,7982.0
2023-04-06 15:05:00,287.26,287.27,287.06,287.13,5168.0,281.1819,281.1917,280.9861,281.0546,5168.0
2023-04-06 15:10:00,287.07,287.07,286.83,287.0,4173.0,280.9959,280.9959,280.761,280.9274,4173.0
2023-04-06 15:15:00,286.94,286.94,286.7,286.78,2325.0,280.8686,280.8686,280.6337,280.712,2325.0
2023-04-06 15:20:00,286.71,286.87,286.55,286.81,7483.0,280.6435,280.8001,280.4869,280.7414,7483.0
2023-04-06 15:25:00,286.86,287.02,286.81,286.89,6105.0,280.7903,280.947,280.7414,280.8197,6105.0
2023-04-06 15:30:00,286.95,287.37,286.93,287.15,13016.0,280.8784,281.2895,280.8589,281.0742,13016.0
2023-04-06 15:35:00,287.14,287.19,286.98,287.01,4299.0,281.0644,281.1134,280.9078,280.9372,4299.0
2023-04-06 15:40:00,287.0,287.23,286.85,287.23,11485.0,280.9274,281.1525,280.7806,281.1525,11485.0
2023-04-06 15:45:00,287.25,287.65,287.11,287.55,12780.0,281.1721,281.5636,281.0351,281.4657,12780.0
2023-04-06 15:50:00,287.55,287.62,287.23,287.29,28641.0,281.4657,281.5343,281.1525,281.2112,28641.0
2023-04-06 15:55:00,287.31,287.85,287.13,287.64,57004.0,281.2308,281.7594,281.0546,281.5538,57004.0
2023-04-10 09:30:00,286.06,286.22,284.54,284.98,10110.0,280.0073,280.1639,278.5194,278.9501,10110.0
2023-04-10 09:35:00,284.98,285.4,284.77,285.4,2231.0,278.9501,279.3612,278.7446,279.3612,2231.0
2023-04-10 09:40:00,285.42,286.45,285.4,286.43,7048.0,279.3808,280.389,279.3612,280.3694,7048.0
2023-04-10 09:45:00,286.34,286.43,285.7,285.7,2747.0,280.2813,280.3694,279.6549,279.6549,2747.0
2023-04-10 09:50:00,285.88,285.88,285.69,285.76,2839.0,279.8311,279.8311,279.6451,279.7136,2839.0
2023-04-10 09:55:00,285.76,285.82,285.51,285.78,4897.0,279.7136,279.7723,279.4689,279.7332,4897.0
2023-04-10 10:00:00,285.92,286.37,285.85,286.32,8883.0,279.8702,280.3107,279.8017,280.2618,8883.0
2023-04-10 10:05:00,286.66,286.74,286.34,286.54,9524.0,280.5946,280.6729,280.2813,280.4771,9524.0
2023-04-10 10:10:00,286.55,287.04,286.5,286.79,5850.0,280.4869,280.9665,280.438,280.7218,5850.0
2023-04-10 10:15:00,286.88,287.1,286.87,286.91,6219.0,280.8099,281.0253,280.8001,280.8393,6219.0
2023-04-10 10:20:00,286.86,287.12,286.84,287.03,4021.0,280.7903,281.0448,280.7708,280.9567,4021.0
2023-04-10 10:25:00,286.96,286.97,286.7,286.84,2022.0,280.8882,280.898,280.6337,280.7708,2022.0
2023-04-10 10:30:00,286.83,287.24,286.76,287.24,2127.0,280.761,281.1623,280.6925,281.1623,2127.0
2023-04-10 10:35:00,287.1,287.37,287.1,287.21,2871.0,281.0253,281.2895,281.0253,281.1329,2871.0
2023-04-10 10:40:00,287.26,287.46,287.18,287.43,2599.0,281.1819,281.3776,281.1036,281.3483,2599.0
2023-04-10 10:45:00,287.43,287.44,287.17,287.18,5398.0,281.3483,281.3581,281.0938,281.1036,5398.0
2023-04-10 10:50:00,287.11,287.25,287.11,287.23,1979.0,281.0351,281.1721,281.0351,281.1525,1979.0
2023-04-10 10:55:00,287.17,287.32,287.09,287.31,3891.0,281.0938,281.2406,281.0155,281.2308,3891.0
2023-04-10 11:00:00,287.29,287.29,286.82,286.89,14117.0,281.2112,281.2112,280.7512,280.8197,14117.0
2023-04-10 11:05:00,286.89,287.06,286.83,286.99,3080.0,280.8197,280.9861,280.761,280.9176,3080.0
2023-04-10 11:10:00,286.92,286.93,286.7,286.72,3523.0,280.8491,280.8589,280.6337,280.6533,3523.0
2023-04-10 11:15:00,286.72,287.16,286.51,286.61,5794.0,280.6533,281.084,280.4477,280.5456,5794.0
2023-04-10 11:20:00,286.65,286.67,286.3,286.37,3217.0,280.5848,280.6044,280.2422,280.3107,3217.0
2023-04-10 11:25:00,286.46,286.52,286.41,286.5,1697.0,280.3988,280.4575,280.3499,280.438,1697.0
2023-04-10 11:30:00,286.5,286.76,286.5,286.76,3017.0,280.438,280.6925,280.438,280.6925,3017.0
2023-04-10 11:35:00,286.7,286.74,286.68,286.73,1653.0,280.6337,280.6729,280.6141,280.6631,1653.0
2023-04-10 11:40:00,286.67,286.85,286.59,286.65,6209.0,280.6044,280.7806,280.5261,280.5848,6209.0
2023-04-10 11:45:00,286.59,286.78,286.59,286.67,4894.0,280.5261,280.712,280.5261,280.6044,4894.0
2023-04-10 11:50:00,286.62,286.62,286.3,286.37,4983.0,280.5554,280.5554,280.2422,280.3107,4983.0
2023-04-10 11:55:00,286.37,286.37,286.13,286.13,2202.0,280.3107,280.3107,280.0758,280.0758,2202.0
2023-04-10 12:00:00,286.12,286.12,285.7,285.72,8653.0,280.066,280.066,279.6549,279.6745,8653.0
2023-04-10 12:05:00,285.72,285.86,285.59,285.86,7018.0,279.6745,279.8115,279.5472,279.8115,7018.0
2023-04-10 12:10:00,285.88,285.88,285.75,285.76,2800.0,279.8311,279.8311,279.7038,279.7136,2800.0
2023-04-10 12:15:00,285.76,286.18,285.75,286.13,5343.0,279.7136,280.1247,279.7038,280.0758,5343.0
2023-04-10 12:20:00,286.13,286.14,285.97,286.01,9419.0,280.0758,280.0856,279.9192,279.9583,9419.0
2023-04-10 12:25:00,285.97,286.05,285.96,286.03,2181.0,279.9192,279.9975,279.9094,279.9779,2181.0
2023-04-10 12:30:00,286.03,286.16,285.96,286.1,5133.0,279.9779,280.1052,279.9094,280.0464,5133.0
2023-04-10 12:35:00,286.19,287.04,286.19,286.95,28654.0,280.1345,280.9665,280.1345,280.8784,28654.0
2023-04-10 12:40:00,286.93,287.14,286.92,287.01,11570.0,280.8589,281.0644,280.8491,280.9372,11570.0
2023-04-10 12:45:00,286.99,287.31,286.99,287.06,2501.0,280.9176,281.2308,280.9176,280.9861,2501.0
2023-04-10 12:50:00,287.1,287.13,286.65,286.65,3431.0,281.0253,281.0546,280.5848,280.5848,3431.0
2023-04-10 12:55:00,286.77,286.81,286.55,286.55,2698.0,280.7022,280.7414,280.4869,280.4869,2698.0
2023-04-10 13:00:00,286.57,286.75,286.57,286.75,3628.0,280.5065,280.6827,280.5065,280.6827,3628.0
2023-04-10 13:05:00,286.75,286.78,286.68,286.78,1425.0,280.6827,280.712,280.6141,280.712,1425.0
2023-04-10 13:10:00,286.74,286.87,286.73,286.82,2119.0,280.6729,280.8001,280.6631,280.7512,2119.0
2023-04-10 13:15:00,286.85,286.85,286.69,286.77,4100.0,280.7806,280.7806,280.6239,280.7022,4100.0
2023-04-10 13:20:00,286.77,286.77,286.65,286.67,1487.0,280.7022,280.7022,280.5848,280.6044,1487.0
2023-04-10 13:25:00,286.69,286.87,286.68,286.76,1908.0,280.6239,280.8001,280.6141,280.6925,1908.0
2023-04-10 13:30:00,286.79,286.83,286.61,286.61,2704.0,280.7218,280.761,280.5456,280.5456,2704.0
2023-04-10 13:35:00,286.61,286.83,286.38,286.45,4289.0,280.5456,280.761,280.3205,280.389,4289.0
2023-04-10 13:40:00,286.45,286.83,286.36,286.83,34484.0,280.389,280.761,280.3009,280.761,34484.0
2023-04-10 13:45:00,286.94,287.23,286.94,287.23,600.0,280.8686,281.1525,280.8686,281.1525,600.0
2023-04-10 13:50:00,287.22,287.26,287.1,287.11,900.0,281.1427,281.1819,281.0253,281.0351,900.0
2023-04-10 13:55:00,287.1,287.25,287.07,287.15,2164.0,281.0253,281.1721,280.9959,281.0742,2164.0
2023-04-10 14:00:00,287.16,287.22,287.0,287.0,5426.0,281.084,281.1427,280.9274,280.9274,5426.0
2023-04-10 14:05:00,287.03,287.03,286.85,286.85,4736.0,280.9567,280.9567,280.7806,280.7806,4736.0
2023-04-10 14:10:00,286.92,287.01,286.65,286.65,4415.0,280.8491,280.9372,280.5848,280.5848,4415.0
2023-04-10 14:15:00,286.71,286.86,286.57,286.74,2603.0,280.6435,280.7903,280.5065,280.6729,2603.0
2023-04-10 14:20:00,286.76,286.85,286.51,286.54,1779.0,280.6925,280.7806,280.4477,280.4771,1779.0
2023-04-10 14:25:00,286.5,286.52,286.38,286.51,4164.0,280.438,280.4575,280.3205,280.4477,4164.0
2023-04-10 14:30:00,286.55,286.83,286.55,286.69,2720.0,280.4869,280.761,280.4869,280.6239,2720.0
2023-04-10 14:35:00,286.74,286.74,286.55,286.68,2510.0,280.6729,280.6729,280.4869,280.6141,2510.0
2023-04-10 14:40:00,286.61,286.62,286.45,286.5,3601.0,280.5456,280.5554,280.389,280.438,3601.0
2023-04-10 14:45:00,286.54,286.62,286.51,286.57,2903.0,280.4771,280.5554,280.4477,280.5065,2903.0
2023-04-10 14:50:00,286.6,286.77,286.6,286.73,1501.0,280.5358,280.7022,280.5358,280.6631,1501.0
2023-04-10 14:55:00,286.68,287.0,286.65,287.0,3655.0,280.6141,280.9274,280.5848,280.9274,3655.0
2023-04-10 15:00:00,287.03,287.31,287.03,287.16,2648.0,280.9567,281.2308,280.9567,281.084,2648.0
2023-04-10 15:05:00,287.17,287.25,287.13,287.2,4067.0,281.0938,281.1721,281.0546,281.1231,4067.0
2023-04-10 15:10:00,287.28,287.39,287.08,287.08,5760.0,281.2015,281.3091,281.0057,281.0057,5760.0
2023-04-10 15:15:00,287.13,287.35,287.13,287.35,3348.0,281.0546,281.27,281.0546,281.27,3348.0
2023-04-10 15:20:00,287.4,287.4,287.1,287.1,3985.0,281.3189,281.3189,281.0253,281.0253,3985.0
2023-04-10 15:25:00,287.1,287.24,287.07,287.16,3964.0,281.0253,281.1623,280.9959,281.084,3964.0
2023-04-10 15:30:00,287.12,287.35,287.12,287.23,4552.0,281.0448,281.27,281.0448,281.1525,4552.0
2023-04-10 15:35:00,287.23,287.46,287.21,287.43,6468.0,281.1525,281.3776,281.1329,281.3483,6468.0
2023-04-10 15:40:00,287.4,287.72,287.4,287.62,8791.0,281.3189,281.6321,281.3189,281.5343,8791.0
2023-04-10 15:45:00,287.6,287.94,287.46,287.89,12401.0,281.5147,281.8475,281.3776,281.7985,12401.0
2023-04-10 15:50:00,287.9,287.96,287.68,287.71,18444.0,281.8083,281.8671,281.593,281.6224,18444.0
2023-04-10 15:55:00,287.73,288.32,287.71,288.22,40836.0,281.6419,282.2194,281.6224,282.1216,40836.0
2023-04-11 09:30:00,289.96,290.55,289.5,290.29,15855.0,283.8247,284.4023,283.3745,284.1478,15855.0
2023-04-11 09:35:00,290.51,290.51,289.81,290.05,4904.0,284.3631,284.3631,283.6779,283.9128,4904.0
2023-04-11 09:40:00,290.15,290.85,289.47,290.63,4355.0,284.0107,284.6959,283.3451,284.4806,4355.0
2023-04-11 09:45:00,290.83,291.34,290.77,291.27,4577.0,284.6763,285.1755,284.6176,285.107,4577.0
2023-04-11 09:50:00,291.21,292.02,291.21,292.01,6541.0,285.0483,285.8412,285.0483,285.8314,6541.0
2023-04-11 09:55:00,292.0,292.2,291.63,291.88,9465.0,285.8216,286.0174,285.4594,285.7041,9465.0
2023-04-11 10:00:00,291.81,291.81,291.48,291.48,1405.0,285.6356,285.6356,285.3126,285.3126,1405.0
2023-04-11 10:05:00,291.4,291.9,291.4,291.9,3071.0,285.2343,285.7237,285.2343,285.7237,3071.0
2023-04-11 10:10:00,291.77,291.9,290.7,291.18,15115.0,285.5964,285.7237,284.5491,285.0189,15115.0
2023-04-11 10:15:00,291.45,291.45,291.07,291.13,3564.0,285.2832,285.2832,284.9113,284.97,3564.0
2023-04-11 10:20:00,291.13,291.26,290.84,291.1,3144.0,284.97,285.0972,284.6861,284.9406,3144.0
2023-04-11 10:25:00,291.1,291.39,291.0,291.38,5785.0,284.9406,285.2245,284.8427,285.2147,5785.0
2023-04-11 10:30:00,291.52,291.52,291.17,291.17,2354.0,285.3517,285.3517,285.0091,285.0091,2354.0
2023-04-11 10:35:00,291.09,291.17,291.01,291.17,1147.0,284.9308,285.0091,284.8525,285.0091,1147.0
2023-04-11 10:40:00,290.99,291.05,290.7,290.7,1547.0,284.833,284.8917,284.5491,284.5491,1547.0
2023-04-11 10:45:00,290.71,290.88,290.7,290.7,1586.0,284.5589,284.7253,284.5491,284.5491,1586.0
2023-04-11 10:50:00,290.75,291.02,290.74,290.98,2506.0,284.598,284.8623,284.5882,284.8232,2506.0
2023-04-11 10:55:00,291.0,291.06,290.73,290.87,3511.0,284.8427,284.9015,284.5785,284.7155,3511.0
2023-04-11 11:00:00,290.87,291.14,290.86,291.14,1256.0,284.7155,284.9798,284.7057,284.9798,1256.0
2023-04-11 11:05:00,291.05,291.13,290.79,290.79,2559.0,284.8917,284.97,284.6372,284.6372,2559.0
2023-04-11 11:10:00,290.76,290.89,290.76,290.81,710.0,284.6078,284.7351,284.6078,284.6568,710.0
2023-04-11 11:15:00,290.86,290.92,290.43,290.56,1300.0,284.7057,284.7644,284.2848,284.4121,1300.0
2023-04-11 11:20:00,290.6,290.67,290.47,290.61,1000.0,284.4512,284.5197,284.324,284.461,1000.0
2023-04-11 11:25:00,290.41,290.46,290.38,290.38,1005.0,284.2652,284.3142,284.2359,284.2359,1005.0
2023-04-11 11:30:00,290.32,290.71,290.31,290.66,3080.0,284.1771,284.5589,284.1673,284.5099,3080.0
2023-04-11 11:35:00,290.61,290.68,290.55,290.65,2196.0,284.461,284.5295,284.4023,284.5001,2196.0
2023-04-11 11:40:00,290.63,290.69,290.47,290.5,2474.0,284.4806,284.5393,284.324,284.3533,2474.0
2023-04-11 11:45:00,290.46,290.46,290.36,290.42,1726.0,284.3142,284.3142,284.2163,284.275,1726.0
2023-04-11 11:50:00,290.46,290.48,290.41,290.44,2513.0,284.3142,284.3337,284.2652,284.2946,2513.0
2023-04-11 11:55:00,290.44,290.45,290.23,290.23,1307.0,284.2946,284.3044,284.089,284.089,1307.0
2023-04-11 12:00:00,290.26,290.44,290.21,290.21,2122.0,284.1184,284.2946,284.0695,284.0695,2122.0
2023-04-11 12:05:00,290.13,290.5,290.13,290.34,5524.0,283.9912,284.3533,283.9912,284.1967,5524.0
2023-04-11 12:10:00,290.31,290.76,290.31,290.76,3729.0,284.1673,284.6078,284.1673,284.6078,3729.0
2023-04-11 12:15:00,290.82,290.86,290.7,290.75,1500.0,284.6666,284.7057,284.5491,284.598,1500.0
2023-04-11 12:20:00,290.69,290.94,290.69,290.87,1900.0,284.5393,284.784,284.5393,284.7155,1900.0
2023-04-11 12:25:00,290.88,290.88,290.75,290.79,875.0,284.7253,284.7253,284.598,284.6372,875.0
2023-04-11 12:30:00,290.79,290.83,290.63,290.83,3429.0,284.6372,284.6763,284.4806,284.6763,3429.0
2023-04-11 12:35:00,290.77,290.8,290.46,290.48,3796.0,284.6176,284.647,284.3142,284.3337,3796.0
2023-04-11 12:40:00,290.44,290.63,290.43,290.63,900.0,284.2946,284.4806,284.2848,284.4806,900.0
2023-04-11 12:45:00,290.69,290.78,290.59,290.69,1955.0,284.5393,284.6274,284.4414,284.5393,1955.0
2023-04-11 12:50:00,290.7,290.85,290.66,290.85,1849.0,284.5491,284.6959,284.5099,284.6959,1849.0
2023-04-11 12:55:00,290.76,290.76,290.57,290.69,2015.0,284.6078,284.6078,284.4218,284.5393,2015.0
2023-04-11 13:00:00,290.71,290.85,290.71,290.84,2509.0,284.5589,284.6959,284.5589,284.6861,2509.0
2023-04-11 13:05:00,290.89,291.08,290.89,291.06,1737.0,284.7351,284.921,284.7351,284.9015,1737.0
2023-04-11 13:10:00,291.04,291.04,290.68,290.74,3622.0,284.8819,284.8819,284.5295,284.5882,3622.0
2023-04-11 13:15:00,290.76,290.97,290.44,290.61,9086.0,284.6078,284.8134,284.2946,284.461,9086.0
2023-04-11 13:20:00,290.71,290.87,290.66,290.66,1716.0,284.5589,284.7155,284.5099,284.5099,1716.0
2023-04-11 13:25:00,290.72,290.88,290.69,290.69,3589.0,284.5687,284.7253,284.5393,284.5393,3589.0
2023-04-11 13:30:00,290.72,290.79,290.61,290.64,3436.0,284.5687,284.6372,284.461,284.4904,3436.0
2023-04-11 13:35:00,290.6,290.98,290.6,290.94,5251.0,284.4512,284.8232,284.4512,284.784,5251.0
2023-04-11 13:40:00,290.98,291.07,290.86,291.06,3078.0,284.8232,284.9113,284.7057,284.9015,3078.0
2023-04-11 13:45:00,291.12,291.4,291.11,291.4,1200.0,284.9602,285.2343,284.9504,285.2343,1200.0
2023-04-11 13:50:00,291.44,291.46,291.3,291.4,5629.0,285.2734,285.293,285.1364,285.2343,5629.0
2023-04-11 13:55:00,291.4,291.43,291.26,291.42,4555.0,285.2343,285.2636,285.0972,285.2539,4555.0
2023-04-11 14:00:00,291.46,291.59,291.43,291.49,3000.0,285.293,285.4203,285.2636,285.3224,3000.0
2023-04-11 14:05:00,291.45,291.54,291.37,291.54,2027.0,285.2832,285.3713,285.2049,285.3713,2027.0
2023-04-11 14:10:00,291.51,291.52,291.24,291.36,6129.0,285.342,285.3517,285.0777,285.1951,6129.0
2023-04-11 14:15:00,291.37,291.48,291.37,291.44,1661.0,285.2049,285.3126,285.2049,285.2734,1661.0
2023-04-11 14:20:00,291.4,291.47,291.26,291.27,2027.0,285.2343,285.3028,285.0972,285.107,2027.0
2023-04-11 14:25:00,291.28,291.37,291.23,291.37,3158.0,285.1168,285.2049,285.0679,285.2049,3158.0
2023-04-11 14:30:00,291.37,291.54,291.26,291.26,3312.0,285.2049,285.3713,285.0972,285.0972,3312.0
2023-04-11 14:35:00,291.22,291.28,291.08,291.18,900.0,285.0581,285.1168,284.921,285.0189,900.0
2023-04-11 14:40:00,291.18,291.24,291.02,291.12,4715.0,285.0189,285.0777,284.8623,284.9602,4715.0
2023-04-11 14:45:00,291.06,291.14,290.97,291.14,1878.0,284.9015,284.9798,284.8134,284.9798,1878.0
2023-04-11 14:50:00,291.09,291.09,290.89,290.89,2846.0,284.9308,284.9308,284.7351,284.7351,2846.0
2023-04-11 14:55:00,290.83,290.87,290.81,290.85,1127.0,284.6763,284.7155,284.6568,284.6959,1127.0
2023-04-11 15:00:00,290.84,291.02,290.81,290.93,3202.0,284.6861,284.8623,284.6568,284.7742,3202.0
2023-04-11 15:05:00,290.98,291.57,290.87,291.26,27638.0,284.8232,285.4007,284.7155,285.0972,27638.0
2023-04-11 15:10:00,291.35,291.51,291.23,291.44,4536.0,285.1853,285.342,285.0679,285.2734,4536.0
2023-04-11 15:15:00,291.36,291.44,291.31,291.44,2319.0,285.1951,285.2734,285.1462,285.2734,2319.0
2023-04-11 15:20:00,291.38,291.6,291.38,291.43,2000.0,285.2147,285.43,285.2147,285.2636,2000.0
2023-04-11 15:25:00,291.38,291.54,291.28,291.37,4336.0,285.2147,285.3713,285.1168,285.2049,4336.0
2023-04-11 15:30:00,291.48,291.7,291.47,291.58,5613.0,285.3126,285.5279,285.3028,285.4105,5613.0
2023-04-11 15:35:00,291.61,291.61,291.21,291.26,6003.0,285.4398,285.4398,285.0483,285.0972,6003.0
2023-04-11 15:40:00,291.25,291.27,291.08,291.15,8394.0,285.0875,285.107,284.921,284.9896,8394.0
2023-04-11 15:45:00,291.12,291.25,290.98,291.02,14773.0,284.9602,285.0875,284.8232,284.8623,14773.0
2023-04-11 15:50:00,290.98,290.98,290.58,290.7,14146.0,284.8232,284.8232,284.4316,284.5491,14146.0
2023-04-11 15:55:00,290.68,290.72,290.36,290.57,39132.0,284.5295,284.5687,284.2163,284.4218,39132.0
2023-04-12 09:30:00,292.52,293.56,291.26,293.38,28025.0,286.3306,287.3486,285.0972,287.1724,28025.0
2023-04-12 09:35:00,293.38,293.4,291.7,291.7,11892.0,287.1724,287.192,285.5279,285.5279,11892.0
2023-04-12 09:40:00,291.79,291.96,291.25,291.8,1979.0,285.616,285.7824,285.0875,285.6258,1979.0
2023-04-12 09:45:00,291.74,291.88,291.25,291.48,5788.0,285.5671,285.7041,285.0875,285.3126,5788.0
2023-04-12 09:50:00,291.52,292.16,291.52,292.16,5806.0,285.3517,285.9782,285.3517,285.9782,5806.0
2023-04-12 09:55:00,292.25,292.3,292.15,292.23,2474.0,286.0663,286.1152,285.9684,286.0467,2474.0
2023-04-12 10:00:00,292.32,292.61,292.05,292.61,9693.0,286.1348,286.4187,285.8705,286.4187,9693.0
2023-04-12 10:05:00,292.64,293.48,292.47,293.26,28526.0,286.448,287.2703,286.2816,287.0549,28526.0
2023-04-12 10:10:00,293.21,293.63,293.17,293.34,6051.0,287.006,287.4171,286.9668,287.1332,6051.0
2023-04-12 10:15:00,293.35,293.86,293.35,293.61,4363.0,287.143,287.6422,287.143,287.3975,4363.0
2023-04-12 10:20:00,293.69,293.96,293.68,293.93,12273.0,287.4758,287.7401,287.466,287.7107,12273.0
2023-04-12 10:25:00,293.93,294.07,293.67,293.91,5847.0,287.7107,287.8478,287.4562,287.6912,5847.0
2023-04-12 10:30:00,293.71,293.84,293.06,293.25,6184.0,287.4954,287.6227,286.8592,287.0451,6184.0
2023-04-12 10:35:00,293.22,293.22,292.5,292.65,6544.0,287.0158,287.0158,286.311,286.4578,6544.0
2023-04-12 10:40:00,292.61,293.14,292.43,292.9,14875.0,286.4187,286.9375,286.2425,286.7025,14875.0
2023-04-12 10:45:00,292.74,293.2,292.65,293.17,13363.0,286.5459,286.9962,286.4578,286.9668,13363.0
2023-04-12 10:50:00,293.17,293.27,293.06,293.16,4228.0,286.9668,287.0647,286.8592,286.957,4228.0
2023-04-12 10:55:00,293.14,293.19,292.8,293.07,7932.0,286.9375,286.9864,286.6047,286.8689,7932.0
2023-04-12 11:00:00,293.05,293.1,292.58,292.68,12741.0,286.8494,286.8983,286.3893,286.4872,12741.0
2023-04-12 11:05:00,292.68,292.68,292.21,292.24,5636.0,286.4872,286.4872,286.0271,286.0565,5636.0
2023-04-12 11:10:00,292.19,292.2,291.83,292.0,6644.0,286.0076,286.0174,285.6552,285.8216,6644.0
2023-04-12 11:15:00,291.94,292.0,291.78,291.78,5749.0,285.7629,285.8216,285.6062,285.6062,5749.0
2023-04-12 11:20:00,291.79,292.0,291.78,292.0,5089.0,285.616,285.8216,285.6062,285.8216,5089.0
2023-04-12 11:25:00,292.0,292.65,291.96,292.62,7724.0,285.8216,286.4578,285.7824,286.4285,7724.0
2023-04-12 11:30:00,292.65,292.78,292.48,292.56,5054.0,286.4578,286.5851,286.2914,286.3697,5054.0
2023-04-12 11:35:00,292.72,292.92,292.72,292.74,2259.0,286.5263,286.7221,286.5263,286.5459,2259.0
2023-04-12 11:40:00,292.83,292.9,292.35,292.76,12709.0,286.634,286.7025,286.1642,286.5655,12709.0
2023-04-12 11:45:00,292.71,293.08,292.71,292.88,3737.0,286.5166,286.8787,286.5166,286.683,3737.0
2023-04-12 11:50:00,292.76,292.77,292.13,292.24,4252.0,286.5655,286.5753,285.9488,286.0565,4252.0
2023-04-12 11:55:00,292.25,292.42,292.25,292.31,1598.0,286.0663,286.2327,286.0663,286.125,1598.0
2023-04-12 12:00:00,292.37,292.6,292.37,292.6,2118.0,286.1838,286.4089,286.1838,286.4089,2118.0
2023-04-12 12:05:00,292.5,292.6,292.4,292.45,6793.0,286.311,286.4089,286.2131,286.2621,6793.0
2023-04-12 12:10:00,292.44,292.56,292.32,292.47,2118.0,286.2523,286.3697,286.1348,286.2816,2118.0
2023-04-12 12:15:00,292.44,292.55,292.44,292.54,1530.0,286.2523,286.3599,286.2523,286.3502,1530.0
2023-04-12 12:20:00,292.58,292.63,292.47,292.63,1813.0,286.3893,286.4383,286.2816,286.4383,1813.0
2023-04-12 12:25:00,292.58,292.74,292.47,292.47,3365.0,286.3893,286.5459,286.2816,286.2816,3365.0
2023-04-12 12:30:00,292.48,292.63,292.47,292.53,4901.0,286.2914,286.4383,286.2816,286.3404,4901.0
2023-04-12 12:35:00,292.57,292.81,292.52,292.81,4100.0,286.3795,286.6144,286.3306,286.6144,4100.0
2023-04-12 12:40:00,292.81,292.94,292.71,292.94,3764.0,286.6144,286.7417,286.5166,286.7417,3764.0
2023-04-12 12:45:00,292.95,293.3,292.95,293.3,5220.0,286.7515,287.0941,286.7515,287.0941,5220.0
2023-04-12 12:50:00,293.42,293.66,293.37,293.59,5771.0,287.2115,287.4465,287.1626,287.3779,5771.0
2023-04-12 12:55:00,293.62,293.93,293.62,293.75,6721.0,287.4073,287.7107,287.4073,287.5346,6721.0
2023-04-12 13:00:00,293.72,293.72,293.33,293.62,7107.0,287.5052,287.5052,287.1234,287.4073,7107.0
2023-04-12 13:05:00,293.69,293.92,293.5,293.5,4964.0,287.4758,287.701,287.2898,287.2898,4964.0
2023-04-12 13:10:00,293.46,293.71,293.44,293.71,4718.0,287.2507,287.4954,287.2311,287.4954,4718.0
2023-04-12 13:15:00,293.74,293.83,293.35,293.66,18910.0,287.5248,287.6129,287.143,287.4465,18910.0
2023-04-12 13:20:00,293.67,293.84,293.62,293.62,6240.0,287.4562,287.6227,287.4073,287.4073,6240.0
2023-04-12 13:25:00,293.67,293.81,293.67,293.81,2370.0,287.4562,287.5933,287.4562,287.5933,2370.0
2023-04-12 13:30:00,293.74,293.74,293.53,293.59,10970.0,287.5248,287.5248,287.3192,287.3779,10970.0
2023-04-12 13:35:00,293.58,293.67,292.91,292.91,4989.0,287.3682,287.4562,286.7123,286.7123,4989.0
2023-04-12 13:40:00,292.91,293.15,292.79,293.03,6046.0,286.7123,286.9473,286.5949,286.8298,6046.0
2023-04-12 13:45:00,292.96,293.06,292.9,293.05,2792.0,286.7613,286.8592,286.7025,286.8494,2792.0
2023-04-12 13:50:00,293.19,293.23,292.86,292.89,5121.0,286.9864,287.0256,286.6634,286.6928,5121.0
2023-04-12 13:55:00,292.85,292.99,292.67,292.7,5165.0,286.6536,286.7906,286.4774,286.5068,5165.0
2023-04-12 14:00:00,292.77,292.96,292.56,292.93,6837.0,286.5753,286.7613,286.3697,286.7319,6837.0
2023-04-12 14:05:00,292.78,293.11,292.57,292.57,5778.0,286.5851,286.9081,286.3795,286.3795,5778.0
2023-04-12 14:10:00,292.54,293.01,292.51,292.99,7048.0,286.3502,286.8102,286.3208,286.7906,7048.0
2023-04-12 14:15:00,292.99,293.03,292.83,292.9,6417.0,286.7906,286.8298,286.634,286.7025,6417.0
2023-04-12 14:20:00,292.96,292.96,292.29,292.46,9981.0,286.7613,286.7613,286.1054,286.2718,9981.0
2023-04-12 14:25:00,292.46,292.55,291.92,291.92,17724.0,286.2718,286.3599,285.7433,285.7433,17724.0
2023-04-12 14:30:00,291.97,292.03,291.39,291.53,4188.0,285.7922,285.8509,285.2245,285.3615,4188.0
2023-04-12 14:35:00,291.5,291.56,291.31,291.39,3380.0,285.3322,285.3909,285.1462,285.2245,3380.0
2023-04-12 14:40:00,291.36,291.69,291.21,291.45,6047.0,285.1951,285.5181,285.0483,285.2832,6047.0
2023-04-12 14:45:00,291.52,291.63,290.81,290.81,10984.0,285.3517,285.4594,284.6568,284.6568,10984.0
2023-04-12 14:50:00,290.81,291.22,290.8,291.11,6772.0,284.6568,285.0581,284.647,284.9504,6772.0
2023-04-12 14:55:00,291.15,291.39,291.05,291.25,2408.0,284.9896,285.2245,284.8917,285.0875,2408.0
2023-04-12 15:00:00,291.18,291.26,290.64,290.66,4624.0,285.0189,285.0972,284.4904,284.5099,4624.0
2023-04-12 15:05:00,290.62,290.87,290.53,290.77,6586.0,284.4708,284.7155,284.3827,284.6176,6586.0
2023-04-12 15:10:00,290.67,290.68,290.28,290.28,4718.0,284.5197,284.5295,284.138,284.138,4718.0
2023-04-12 15:15:00,290.3,290.39,290.11,290.35,5033.0,284.1576,284.2456,283.9716,284.2065,5033.0
2023-04-12 15:20:00,290.31,290.35,290.07,290.09,6655.0,284.1673,284.2065,283.9324,283.952,6655.0
2023-04-12 15:25:00,290.01,290.04,289.81,290.0,4766.0,283.8737,283.9031,283.6779,283.8639,4766.0
2023-04-12 15:30:00,289.92,290.4,289.9,290.28,9438.0,283.7856,284.2554,283.766,284.138,9438.0
2023-04-12 15:35:00,290.24,290.53,290.23,290.35,7109.0,284.0988,284.3827,284.089,284.2065,7109.0
2023-04-12 15:40:00,290.33,290.41,290.25,290.32,10467.0,284.1869,284.2652,284.1086,284.1771,10467.0
2023-04-12 15:45:00,290.37,290.62,289.62,289.77,15819.0,284.2261,284.4708,283.4919,283.6388,15819.0
2023-04-12 15:50:00,289.67,290.05,289.53,289.8,21693.0,283.5409,283.9128,283.4038,283.6681,21693.0
2023-04-12 15:55:00,289.8,290.28,289.52,290.22,68487.0,283.6681,284.138,283.3941,284.0792,68487.0
2023-04-13 09:30:00,290.59,290.89,289.93,290.0,16450.0,284.4414,284.7351,283.7954,283.8639,16450.0
2023-04-13 09:35:00,289.94,289.94,289.34,289.34,7591.0,283.8052,283.8052,283.2179,283.2179,7591.0
2023-04-13 09:40:00,289.4,290.06,289.36,289.73,21517.0,283.2766,283.9226,283.2374,283.5996,21517.0
2023-04-13 09:45:00,289.73,289.73,289.25,289.45,1900.0,283.5996,283.5996,283.1298,283.3255,1900.0
2023-04-13 09:50:00,289.39,289.63,289.23,289.46,3867.0,283.2668,283.5017,283.1102,283.3353,3867.0
2023-04-13 09:55:00,289.6,289.89,289.29,289.57,2411.0,283.4724,283.7562,283.1689,283.443,2411.0
2023-04-13 10:00:00,289.73,290.06,289.55,290.06,13630.0,283.5996,283.9226,283.4234,283.9226,13630.0
2023-04-13 10:05:00,290.19,290.19,289.59,289.84,7701.0,284.0499,284.0499,283.4626,283.7073,7701.0
2023-04-13 10:10:00,290.0,290.15,289.82,290.0,6597.0,283.8639,284.0107,283.6877,283.8639,6597.0
2023-04-13 10:15:00,289.95,290.23,289.85,290.06,8723.0,283.815,284.089,283.7171,283.9226,8723.0
2023-04-13 10:20:00,290.14,290.22,289.63,289.88,8464.0,284.0009,284.0792,283.5017,283.7464,8464.0
2023-04-13 10:25:00,289.99,290.28,289.89,290.24,10484.0,283.8541,284.138,283.7562,284.0988,10484.0
2023-04-13 10:30:00,290.33,290.73,290.33,290.64,2665.0,284.1869,284.5785,284.1869,284.4904,2665.0
2023-04-13 10:35:00,290.69,290.69,290.42,290.49,2258.0,284.5393,284.5393,284.275,284.3435,2258.0
2023-04-13 10:40:00,290.44,290.46,290.15,290.3,4171.0,284.2946,284.3142,284.0107,284.1576,4171.0
2023-04-13 10:45:00,290.3,290.46,290.1,290.46,3102.0,284.1576,284.3142,283.9618,284.3142,3102.0
2023-04-13 10:50:00,290.56,290.72,290.52,290.71,2130.0,284.4121,284.5687,284.3729,284.5589,2130.0
2023-04-13 10:55:00,290.79,290.81,290.25,290.25,4889.0,284.6372,284.6568,284.1086,284.1086,4889.0
2023-04-13 11:00:00,290.24,290.26,290.15,290.2,2359.0,284.0988,284.1184,284.0107,284.0597,2359.0
2023-04-13 11:05:00,290.01,290.02,289.44,289.56,2900.0,283.8737,283.8835,283.3157,283.4332,2900.0
2023-04-13 11:10:00,289.53,289.74,289.43,289.47,2285.0,283.4038,283.6094,283.306,283.3451,2285.0
2023-04-13 11:15:00,289.55,289.55,288.86,288.87,6853.0,283.4234,283.4234,282.748,282.7578,6853.0
2023-04-13 11:20:00,289.11,289.28,289.04,289.28,3059.0,282.9927,283.1591,282.9242,283.1591,3059.0
2023-04-13 11:25:00,289.17,289.28,289.09,289.17,1755.0,283.0515,283.1591,282.9732,283.0515,1755.0
2023-04-13 11:30:00,289.27,289.5,289.18,289.38,3700.0,283.1493,283.3745,283.0613,283.257,3700.0
2023-04-13 11:35:00,289.32,289.57,289.32,289.33,4603.0,283.1983,283.443,283.1983,283.2081,4603.0
2023-04-13 11:40:00,289.41,289.6,289.38,289.53,3097.0,283.2864,283.4724,283.257,283.4038,3097.0
2023-04-13 11:45:00,289.53,289.53,289.04,289.18,4800.0,283.4038,283.4038,282.9242,283.0613,4800.0
2023-04-13 11:50:00,289.1,289.24,288.81,289.12,4527.0,282.9829,283.12,282.6991,283.0025,4527.0
2023-04-13 11:55:00,289.18,289.49,289.18,289.42,2161.0,283.0613,283.3647,283.0613,283.2962,2161.0
2023-04-13 12:00:00,289.5,289.84,289.5,289.73,1210.0,283.3745,283.7073,283.3745,283.5996,1210.0
2023-04-13 12:05:00,289.79,289.8,289.47,289.63,6116.0,283.6583,283.6681,283.3451,283.5017,6116.0
2023-04-13 12:10:00,289.66,289.81,289.44,289.5,2733.0,283.5311,283.6779,283.3157,283.3745,2733.0
2023-04-13 12:15:00,289.51,290.0,289.51,289.75,4027.0,283.3843,283.8639,283.3843,283.6192,4027.0
2023-04-13 12:20:00,289.72,289.84,289.65,289.74,1900.0,283.5898,283.7073,283.5213,283.6094,1900.0
2023-04-13 12:25:00,289.75,289.75,289.62,289.63,2596.0,283.6192,283.6192,283.4919,283.5017,2596.0
2023-04-13 12:30:00,289.67,289.74,289.66,289.66,1200.0,283.5409,283.6094,283.5311,283.5311,1200.0
2023-04-13 12:35:00,289.75,289.77,289.39,289.4,3245.0,283.6192,283.6388,283.2668,283.2766,3245.0
2023-04-13 12:40:00,289.37,289.41,289.22,289.23,1907.0,283.2472,283.2864,283.1004,283.1102,1907.0
2023-04-13 12:45:00,289.4,289.67,289.39,289.49,2330.0,283.2766,283.5409,283.2668,283.3647,2330.0
2023-04-13 12:50:00,289.51,289.59,289.45,289.57,1100.0,283.3843,283.4626,283.3255,283.443,1100.0
2023-04-13 12:55:00,289.51,289.57,289.45,289.55,1249.0,283.3843,283.443,283.3255,283.4234,1249.0
2023-04-13 13:00:00,289.47,289.56,289.39,289.47,3172.0,283.3451,283.4332,283.2668,283.3451,3172.0
2023-04-13 13:05:00,289.6,289.64,289.56,289.64,1343.0,283.4724,283.5115,283.4332,283.5115,1343.0
2023-04-13 13:10:00,289.52,289.79,289.42,289.69,2511.0,283.3941,283.6583,283.2962,283.5605,2511.0
2023-04-13 13:15:00,289.81,290.03,289.7,289.7,2584.0,283.6779,283.8933,283.5702,283.5702,2584.0
2023-04-13 13:20:00,289.84,289.84,289.68,289.84,3930.0,283.7073,283.7073,283.5507,283.7073,3930.0
2023-04-13 13:25:00,289.9,289.9,289.72,289.81,1690.0,283.766,283.766,283.5898,283.6779,1690.0
2023-04-13 13:30:00,289.76,289.85,289.61,289.72,3746.0,283.629,283.7171,283.4822,283.5898,3746.0
2023-04-13 13:35:00,289.58,289.75,289.58,289.62,3442.0,283.4528,283.6192,283.4528,283.4919,3442.0
2023-04-13 13:40:00,289.56,290.01,289.48,290.01,5108.0,283.4332,283.8737,283.3549,283.8737,5108.0
2023-04-13 13:45:00,290.01,290.11,289.74,289.79,4064.0,283.8737,283.9716,283.6094,283.6583,4064.0
2023-04-13 13:50:00,289.7,289.87,289.66,289.87,2466.0,283.5702,283.7367,283.5311,283.7367,2466.0
2023-04-13 13:55:00,289.76,289.87,289.76,289.81,1307.0,283.629,283.7367,283.629,283.6779,1307.0
2023-04-13 14:00:00,289.82,290.23,289.8,290.1,15445.0,283.6877,284.089,283.6681,283.9618,15445.0
2023-04-13 14:05:00,290.22,290.58,290.16,290.45,7137.0,284.0792,284.4316,284.0205,284.3044,7137.0
2023-04-13 14:10:00,290.54,290.83,290.53,290.82,3358.0,284.3925,284.6763,284.3827,284.6666,3358.0
2023-04-13 14:15:00,290.78,291.08,290.75,290.78,4574.0,284.6274,284.921,284.598,284.6274,4574.0
2023-04-13 14:20:00,290.8,290.87,290.58,290.73,1800.0,284.647,284.7155,284.4316,284.5785,1800.0
2023-04-13 14:25:00,290.61,290.8,290.3,290.3,7292.0,284.461,284.647,284.1576,284.1576,7292.0
2023-04-13 14:30:00,290.48,290.85,290.4,290.84,2035.0,284.3337,284.6959,284.2554,284.6861,2035.0
2023-04-13 14:35:00,290.76,290.85,290.62,290.76,2200.0,284.6078,284.6959,284.4708,284.6078,2200.0
2023-04-13 14:40:00,290.81,290.94,290.54,290.74,6039.0,284.6568,284.784,284.3925,284.5882,6039.0
2023-04-13 14:45:00,290.74,290.78,290.52,290.66,3986.0,284.5882,284.6274,284.3729,284.5099,3986.0
2023-04-13 14:50:00,290.66,290.87,290.53,290.8,3173.0,284.5099,284.7155,284.3827,284.647,3173.0
2023-04-13 14:55:00,290.8,290.92,290.75,290.89,3298.0,284.647,284.7644,284.598,284.7351,3298.0
2023-04-13 15:00:00,290.84,290.98,290.56,290.56,4954.0,284.6861,284.8232,284.4121,284.4121,4954.0
2023-04-13 15:05:00,290.58,290.59,290.38,290.5,5551.0,284.4316,284.4414,284.2359,284.3533,5551.0
2023-04-13 15:10:00,290.51,290.62,290.32,290.49,22857.0,284.3631,284.4708,284.1771,284.3435,22857.0
2023-04-13 15:15:00,290.39,290.55,290.29,290.5,17307.0,284.2456,284.4023,284.1478,284.3533,17307.0
2023-04-13 15:20:00,290.51,290.81,290.51,290.58,9025.0,284.3631,284.6568,284.3631,284.4316,9025.0
2023-04-13 15:25:00,290.52,290.61,290.33,290.47,10776.0,284.3729,284.461,284.1869,284.324,10776.0
2023-04-13 15:30:00,290.38,290.86,290.38,290.79,9542.0,284.2359,284.7057,284.2359,284.6372,9542.0
2023-04-13 15:35:00,290.72,290.79,290.57,290.68,5410.0,284.5687,284.6372,284.4218,284.5295,5410.0
2023-04-13 15:40:00,290.72,291.1,290.72,291.0,14020.0,284.5687,284.9406,284.5687,284.8427,14020.0
2023-04-13 15:45:00,291.0,291.22,290.71,290.75,18349.0,284.8427,285.0581,284.5589,284.598,18349.0
2023-04-13 15:50:00,290.75,291.41,290.69,291.32,39998.0,284.598,285.2441,284.5393,285.156,39998.0
2023-04-13 15:55:00,291.22,291.7,291.09,291.63,59265.0,285.0581,285.5279,284.9308,285.4594,59265.0
2023-04-14 09:30:00,291.26,291.4,290.29,290.29,11222.0,285.0972,285.2343,284.1478,284.1478,11222.0
2023-04-14 09:35:00,290.3,291.81,290.3,291.59,1890.0,284.1576,285.6356,284.1576,285.4203,1890.0
2023-04-14 09:40:00,291.38,291.79,291.16,291.24,800.0,285.2147,285.616,284.9994,285.0777,800.0
2023-04-14 09:45:00,291.32,292.0,291.2,291.82,2232.0,285.156,285.8216,285.0385,285.6454,2232.0
2023-04-14 09:50:00,291.76,291.76,291.23,291.55,1913.0,285.5867,285.5867,285.0679,285.3811,1913.0
2023-04-14 09:55:00,291.55,291.55,291.55,291.55,0.0,285.3811,285.3811,285.3811,285.3811,0.0
2023-04-14 10:00:00,291.66,291.9,290.89,291.61,3225.0,285.4888,285.7237,284.7351,285.4398,3225.0
2023-04-14 10:05:00,291.75,291.77,291.14,291.56,8941.0,285.5769,285.5964,284.9798,285.3909,8941.0
2023-04-14 10:10:00,291.62,291.89,291.59,291.86,2086.0,285.4496,285.7139,285.4203,285.6845,2086.0
2023-04-14 10:15:00,291.86,291.86,291.43,291.83,3387.0,285.6845,285.6845,285.2636,285.6552,3387.0
2023-04-14 10:20:00,291.94,291.94,291.38,291.38,1719.0,285.7629,285.7629,285.2147,285.2147,1719.0
2023-04-14 10:25:00,291.31,291.69,291.31,291.34,2783.0,285.1462,285.5181,285.1462,285.1755,2783.0
2023-04-14 10:30:00,291.38,291.51,291.25,291.51,2582.0,285.2147,285.342,285.0875,285.342,2582.0
2023-04-14 10:35:00,291.6,292.07,291.6,291.96,2002.0,285.43,285.8901,285.43,285.7824,2002.0
2023-04-14 10:40:00,292.02,292.02,291.68,291.77,1839.0,285.8412,285.8412,285.5084,285.5964,1839.0
2023-04-14 10:45:00,291.93,292.0,291.61,291.84,3124.0,285.7531,285.8216,285.4398,285.665,3124.0
2023-04-14 10:50:00,291.85,291.96,291.3,291.44,6391.0,285.6748,285.7824,285.1364,285.2734,6391.0
2023-04-14 10:55:00,291.42,291.79,291.42,291.49,4610.0,285.2539,285.616,285.2539,285.3224,4610.0
2023-04-14 11:00:00,291.46,291.46,291.21,291.31,8837.0,285.293,285.293,285.0483,285.1462,8837.0
2023-04-14 11:05:00,291.31,291.33,291.18,291.2,4881.0,285.1462,285.1658,285.0189,285.0385,4881.0
2023-04-14 11:10:00,291.21,291.37,291.18,291.23,6582.0,285.0483,285.2049,285.0189,285.0679,6582.0
2023-04-14 11:15:00,291.23,291.26,290.99,291.0,6712.0,285.0679,285.0972,284.833,284.8427,6712.0
2023-04-14 11:20:00,291.1,291.28,291.0,291.0,14057.0,284.9406,285.1168,284.8427,284.8427,14057.0
2023-04-14 11:25:00,291.04,291.05,290.76,290.82,7002.0,284.8819,284.8917,284.6078,284.6666,7002.0
2023-04-14 11:30:00,290.82,291.14,290.76,291.13,4109.0,284.6666,284.9798,284.6078,284.97,4109.0
2023-04-14 11:35:00,291.27,291.42,291.12,291.17,2047.0,285.107,285.2539,284.9602,285.0091,2047.0
2023-04-14 11:40:00,291.17,291.21,291.03,291.06,3858.0,285.0091,285.0483,284.8721,284.9015,3858.0
2023-04-14 11:45:00,291.06,291.1,291.06,291.08,1795.0,284.9015,284.9406,284.9015,284.921,1795.0
2023-04-14 11:50:00,291.12,291.29,290.94,291.29,1446.0,284.9602,285.1266,284.784,285.1266,1446.0
2023-04-14 11:55:00,291.38,291.45,291.22,291.25,4670.0,285.2147,285.2832,285.0581,285.0875,4670.0
2023-04-14 12:00:00,291.33,291.35,291.09,291.11,1401.0,285.1658,285.1853,284.9308,284.9504,1401.0
2023-04-14 12:05:00,291.19,291.2,290.9,291.03,3109.0,285.0287,285.0385,284.7449,284.8721,3109.0
2023-04-14 12:10:00,290.96,290.96,290.85,290.88,1600.0,284.8036,284.8036,284.6959,284.7253,1600.0
2023-04-14 12:15:00,290.98,291.26,290.96,291.25,1877.0,284.8232,285.0972,284.8036,285.0875,1877.0
2023-04-14 12:20:00,291.17,291.46,291.13,291.27,2444.0,285.0091,285.293,284.97,285.107,2444.0
2023-04-14 12:25:00,291.4,291.44,291.27,291.27,800.0,285.2343,285.2734,285.107,285.107,800.0
2023-04-14 12:30:00,291.34,291.34,291.08,291.24,1792.0,285.1755,285.1755,284.921,285.0777,1792.0
2023-04-14 12:35:00,291.19,291.19,290.96,291.01,1337.0,285.0287,285.0287,284.8036,284.8525,1337.0
2023-04-14 12:40:00,290.93,291.01,290.76,290.76,1045.0,284.7742,284.8525,284.6078,284.6078,1045.0
2023-04-14 12:45:00,290.72,290.86,290.59,290.86,5799.0,284.5687,284.7057,284.4414,284.7057,5799.0
2023-04-14 12:50:00,290.81,290.85,290.63,290.68,2460.0,284.6568,284.6959,284.4806,284.5295,2460.0
2023-04-14 12:55:00,290.54,290.77,290.53,290.76,3170.0,284.3925,284.6176,284.3827,284.6078,3170.0
2023-04-14 13:00:00,290.79,290.85,290.73,290.8,1601.0,284.6372,284.6959,284.5785,284.647,1601.0
2023-04-14 13:05:00,290.74,290.92,290.71,290.83,3551.0,284.5882,284.7644,284.5589,284.6763,3551.0
2023-04-14 13:10:00,290.95,291.13,290.94,291.04,1818.0,284.7938,284.97,284.784,284.8819,1818.0
2023-04-14 13:15:00,291.01,291.16,291.0,291.05,2800.0,284.8525,284.9994,284.8427,284.8917,2800.0
2023-04-14 13:20:00,291.1,291.1,290.81,290.86,2220.0,284.9406,284.9406,284.6568,284.7057,2220.0
2023-04-14 13:25:00,290.84,290.86,290.71,290.74,2221.0,284.6861,284.7057,284.5589,284.5882,2221.0
2023-04-14 13:30:00,290.73,290.74,290.58,290.69,2301.0,284.5785,284.5882,284.4316,284.5393,2301.0
2023-04-14 13:35:00,290.64,290.71,290.56,290.59,2476.0,284.4904,284.5589,284.4121,284.4414,2476.0
2023-04-14 13:40:00,290.63,290.91,290.63,290.79,5071.0,284.4806,284.7546,284.4806,284.6372,5071.0
2023-04-14 13:45:00,290.79,290.93,290.67,290.93,2710.0,284.6372,284.7742,284.5197,284.7742,2710.0
2023-04-14 13:50:00,291.0,291.0,290.76,290.81,1500.0,284.8427,284.8427,284.6078,284.6568,1500.0
2023-04-14 13:55:00,290.86,291.0,290.72,290.86,3741.0,284.7057,284.8427,284.5687,284.7057,3741.0
2023-04-14 14:00:00,290.88,290.93,290.66,290.71,2500.0,284.7253,284.7742,284.5099,284.5589,2500.0
2023-04-14 14:05:00,290.71,290.98,290.67,290.95,2019.0,284.5589,284.8232,284.5197,284.7938,2019.0
2023-04-14 14:10:00,291.03,291.11,290.88,291.02,2843.0,284.8721,284.9504,284.7253,284.8623,2843.0
2023-04-14 14:15:00,291.08,291.22,291.08,291.16,1500.0,284.921,285.0581,284.921,284.9994,1500.0
2023-04-14 14:20:00,291.11,291.24,291.03,291.17,1350.0,284.9504,285.0777,284.8721,285.0091,1350.0
2023-04-14 14:25:00,291.25,291.42,291.2,291.31,2703.0,285.0875,285.2539,285.0385,285.1462,2703.0
2023-04-14 14:30:00,291.36,291.46,291.2,291.31,3777.0,285.1951,285.293,285.0385,285.1462,3777.0
2023-04-14 14:35:00,291.37,291.5,291.36,291.4,4801.0,285.2049,285.3322,285.1951,285.2343,4801.0
2023-04-14 14:40:00,291.37,291.55,291.24,291.48,2710.0,285.2049,285.3811,285.0777,285.3126,2710.0
2023-04-14 14:45:00,291.56,291.66,291.41,291.66,2030.0,285.3909,285.4888,285.2441,285.4888,2030.0
2023-04-14 14:50:00,291.58,291.58,291.02,291.05,2500.0,285.4105,285.4105,284.8623,284.8917,2500.0
2023-04-14 14:55:00,291.01,291.26,290.99,291.21,3500.0,284.8525,285.0972,284.833,285.0483,3500.0
2023-04-14 15:00:00,291.26,291.26,290.97,290.97,3859.0,285.0972,285.0972,284.8134,284.8134,3859.0
2023-04-14 15:05:00,290.98,291.0,290.88,290.94,3012.0,284.8232,284.8427,284.7253,284.784,3012.0
2023-04-14 15:10:00,290.88,290.96,290.69,290.73,5510.0,284.7253,284.8036,284.5393,284.5785,5510.0
2023-04-14 15:15:00,290.72,290.99,290.58,290.79,15541.0,284.5687,284.833,284.4316,284.6372,15541.0
2023-04-14 15:20:00,290.83,291.47,290.69,291.47,4693.0,284.6763,285.3028,284.5393,285.3028,4693.0
2023-04-14 15:25:00,291.42,291.5,291.32,291.35,2645.0,285.2539,285.3322,285.156,285.1853,2645.0
2023-04-14 15:30:00,291.38,291.57,291.32,291.45,6526.0,285.2147,285.4007,285.156,285.2832,6526.0
2023-04-14 15:35:00,291.57,291.83,291.44,291.83,8529.0,285.4007,285.6552,285.2734,285.6552,8529.0
2023-04-14 15:40:00,291.85,292.09,291.67,291.95,7893.0,285.6748,285.9097,285.4986,285.7726,7893.0
2023-04-14 15:45:00,291.94,292.02,291.67,291.73,10645.0,285.7629,285.8412,285.4986,285.5573,10645.0
2023-04-14 15:50:00,291.58,291.69,291.28,291.52,19458.0,285.4105,285.5181,285.1168,285.3517,19458.0
2023-04-14 15:55:00,291.53,292.08,291.45,291.75,63365.0,285.3615,285.8999,285.2832,285.5769,63365.0
2023-04-17 09:30:00,292.02,292.77,292.02,292.76,15754.0,285.8412,286.5753,285.8412,286.5655,15754.0
2023-04-17 09:35:00,292.81,293.13,292.54,292.85,5453.0,286.6144,286.9277,286.3502,286.6536,5453.0
2023-04-17 09:40:00,292.87,292.87,292.62,292.62,1303.0,286.6732,286.6732,286.4285,286.4285,1303.0
2023-04-17 09:45:00,292.48,292.67,292.39,292.67,2154.0,286.2914,286.4774,286.2033,286.4774,2154.0
2023-04-17 09:50:00,292.6,292.72,292.29,292.29,4742.0,286.4089,286.5263,286.1054,286.1054,4742.0
2023-04-17 09:55:00,292.2,292.37,291.97,292.14,3900.0,286.0174,286.1838,285.7922,285.9586,3900.0
2023-04-17 10:00:00,291.99,292.47,291.92,292.14,2838.0,285.8118,286.2816,285.7433,285.9586,2838.0
2023-04-17 10:05:00,292.05,292.13,291.8,291.86,3547.0,285.8705,285.9488,285.6258,285.6845,3547.0
2023-04-17 10:10:00,291.93,292.08,291.89,292.06,1961.0,285.7531,285.8999,285.7139,285.8803,1961.0
2023-04-17 10:15:00,292.07,292.2,292.05,292.13,2256.0,285.8901,286.0174,285.8705,285.9488,2256.0
2023-04-17 10:20:00,291.94,292.24,291.94,292.24,3508.0,285.7629,286.0565,285.7629,286.0565,3508.0
2023-04-17 10:25:00,292.25,292.26,291.96,291.98,2844.0,286.0663,286.0761,285.7824,285.802,2844.0
2023-04-17 10:30:00,292.1,292.4,292.1,292.29,2561.0,285.9195,286.2131,285.9195,286.1054,2561.0
2023-04-17 10:35:00,292.32,292.33,292.04,292.25,3208.0,286.1348,286.1446,285.8607,286.0663,3208.0
2023-04-17 10:40:00,292.35,292.42,292.17,292.34,2936.0,286.1642,286.2327,285.988,286.1544,2936.0
2023-04-17 10:45:00,292.25,292.31,292.1,292.31,10293.0,286.0663,286.125,285.9195,286.125,10293.0
2023-04-17 10:50:00,292.34,292.42,292.11,292.16,5617.0,286.1544,286.2327,285.9293,285.9782,5617.0
2023-04-17 10:55:00,292.18,292.19,291.47,291.47,3910.0,285.9978,286.0076,285.3028,285.3028,3910.0
2023-04-17 11:00:00,291.65,291.7,291.54,291.6,2019.0,285.479,285.5279,285.3713,285.43,2019.0
2023-04-17 11:05:00,291.66,291.84,291.49,291.59,5024.0,285.4888,285.665,285.3224,285.4203,5024.0
2023-04-17 11:10:00,291.61,291.63,291.21,291.3,4465.0,285.4398,285.4594,285.0483,285.1364,4465.0
2023-04-17 11:15:00,291.25,291.45,291.25,291.34,3696.0,285.0875,285.2832,285.0875,285.1755,3696.0
2023-04-17 11:20:00,291.34,291.34,291.0,291.14,5037.0,285.1755,285.1755,284.8427,284.9798,5037.0
2023-04-17 11:25:00,291.23,291.3,290.93,290.96,2551.0,285.0679,285.1364,284.7742,284.8036,2551.0
2023-04-17 11:30:00,290.96,290.96,290.61,290.8,3878.0,284.8036,284.8036,284.461,284.647,3878.0
2023-04-17 11:35:00,290.84,290.91,290.67,290.74,1658.0,284.6861,284.7546,284.5197,284.5882,1658.0
2023-04-17 11:40:00,290.81,290.88,290.37,290.42,6863.0,284.6568,284.7253,284.2261,284.275,6863.0
2023-04-17 11:45:00,290.39,290.44,290.19,290.35,4552.0,284.2456,284.2946,284.0499,284.2065,4552.0
2023-04-17 11:50:00,290.25,290.39,290.18,290.36,8361.0,284.1086,284.2456,284.0401,284.2163,8361.0
2023-04-17 11:55:00,290.35,290.36,290.16,290.29,2800.0,284.2065,284.2163,284.0205,284.1478,2800.0
2023-04-17 12:00:00,290.3,290.4,290.24,290.29,3948.0,284.1576,284.2554,284.0988,284.1478,3948.0
2023-04-17 12:05:00,290.47,290.65,290.21,290.64,7412.0,284.324,284.5001,284.0695,284.4904,7412.0
2023-04-17 12:10:00,290.64,290.85,290.29,290.37,5632.0,284.4904,284.6959,284.1478,284.2261,5632.0
2023-04-17 12:15:00,290.37,290.58,290.11,290.58,2800.0,284.2261,284.4316,283.9716,284.4316,2800.0
2023-04-17 12:20:00,290.57,290.58,290.09,290.3,7496.0,284.4218,284.4316,283.952,284.1576,7496.0
2023-04-17 12:25:00,290.21,290.61,290.21,290.61,3228.0,284.0695,284.461,284.0695,284.461,3228.0
2023-04-17 12:30:00,290.58,290.7,290.46,290.54,1911.0,284.4316,284.5491,284.3142,284.3925,1911.0
2023-04-17 12:35:00,290.5,290.81,290.5,290.81,1301.0,284.3533,284.6568,284.3533,284.6568,1301.0
2023-04-17 12:40:00,291.12,291.28,291.11,291.28,200.0,284.9602,285.1168,284.9504,285.1168,200.0
2023-04-17 12:45:00,291.19,291.35,291.16,291.25,1700.0,285.0287,285.1853,284.9994,285.0875,1700.0
2023-04-17 12:50:00,291.22,291.22,290.81,290.81,2738.0,285.0581,285.0581,284.6568,284.6568,2738.0
2023-04-17 12:55:00,290.76,290.96,290.76,290.96,2779.0,284.6078,284.8036,284.6078,284.8036,2779.0
2023-04-17 13:00:00,291.02,291.1,290.98,290.99,1588.0,284.8623,284.9406,284.8232,284.833,1588.0
2023-04-17 13:05:00,291.0,291.01,290.76,290.78,2470.0,284.8427,284.8525,284.6078,284.6274,2470.0
2023-04-17 13:10:00,290.78,291.05,290.78,291.05,4390.0,284.6274,284.8917,284.6274,284.8917,4390.0
2023-04-17 13:15:00,291.1,291.42,291.06,291.33,2310.0,284.9406,285.2539,284.9015,285.1658,2310.0
2023-04-17 13:20:00,291.3,291.3,291.13,291.19,931.0,285.1364,285.1364,284.97,285.0287,931.0
2023-04-17 13:25:00,291.07,291.22,291.05,291.07,2310.0,284.9113,285.0581,284.8917,284.9113,2310.0
2023-04-17 13:30:00,291.14,291.14,291.0,291.07,2820.0,284.9798,284.9798,284.8427,284.9113,2820.0
2023-04-17 13:35:00,291.03,291.27,291.03,291.27,2410.0,284.8721,285.107,284.8721,285.107,2410.0
2023-04-17 13:40:00,291.26,291.43,291.23,291.38,3669.0,285.0972,285.2636,285.0679,285.2147,3669.0
2023-04-17 13:45:00,291.4,291.4,291.21,291.36,3884.0,285.2343,285.2343,285.0483,285.1951,3884.0
2023-04-17 13:50:00,291.32,291.42,291.25,291.27,1820.0,285.156,285.2539,285.0875,285.107,1820.0
2023-04-17 13:55:00,291.28,291.33,291.06,291.06,3082.0,285.1168,285.1658,284.9015,284.9015,3082.0
2023-04-17 14:00:00,291.07,291.07,290.71,290.78,2783.0,284.9113,284.9113,284.5589,284.6274,2783.0
2023-04-17 14:05:00,290.75,291.03,290.75,290.94,4791.0,284.598,284.8721,284.598,284.784,4791.0
2023-04-17 14:10:00,290.93,291.27,290.88,291.13,3740.0,284.7742,285.107,284.7253,284.97,3740.0
2023-04-17 14:15:00,291.07,291.29,291.04,291.04,3930.0,284.9113,285.1266,284.8819,284.8819,3930.0
2023-04-17 14:20:00,291.01,291.04,290.9,290.96,2009.0,284.8525,284.8819,284.7449,284.8036,2009.0
2023-04-17 14:25:00,291.0,291.33,291.0,291.28,4376.0,284.8427,285.1658,284.8427,285.1168,4376.0
2023-04-17 14:30:00,291.19,291.4,291.17,291.38,6648.0,285.0287,285.2343,285.0091,285.2147,6648.0
2023-04-17 14:35:00,291.39,291.47,291.27,291.27,5318.0,285.2245,285.3028,285.107,285.107,5318.0
2023-04-17 14:40:00,291.35,291.78,291.34,291.71,3128.0,285.1853,285.6062,285.1755,285.5377,3128.0
2023-04-17 14:45:00,291.8,291.9,291.67,291.82,4020.0,285.6258,285.7237,285.4986,285.6454,4020.0
2023-04-17 14:50:00,291.83,292.01,291.73,291.87,5987.0,285.6552,285.8314,285.5573,285.6943,5987.0
2023-04-17 14:55:00,291.84,292.13,291.84,292.13,4217.0,285.665,285.9488,285.665,285.9488,4217.0
2023-04-17 15:00:00,292.07,292.13,291.95,292.1,5353.0,285.8901,285.9488,285.7726,285.9195,5353.0
2023-04-17 15:05:00,292.06,292.06,291.73,291.77,6645.0,285.8803,285.8803,285.5573,285.5964,6645.0
2023-04-17 15:10:00,291.75,292.0,291.6,291.74,7992.0,285.5769,285.8216,285.43,285.5671,7992.0
2023-04-17 15:15:00,291.77,291.99,291.75,291.83,4704.0,285.5964,285.8118,285.5769,285.6552,4704.0
2023-04-17 15:20:00,291.84,292.18,291.81,292.15,3351.0,285.665,285.9978,285.6356,285.9684,3351.0
2023-04-17 15:25:00,292.16,292.4,292.1,292.4,4693.0,285.9782,286.2131,285.9195,286.2131,4693.0
2023-04-17 15:30:00,292.36,292.49,292.24,292.39,8437.0,286.174,286.3012,286.0565,286.2033,8437.0
2023-04-17 15:35:00,292.34,292.61,292.25,292.48,17988.0,286.1544,286.4187,286.0663,286.2914,17988.0
2023-04-17 15:40:00,292.43,292.67,292.33,292.67,14294.0,286.2425,286.4774,286.1446,286.4774,14294.0
2023-04-17 15:45:00,292.61,292.64,292.46,292.57,15494.0,286.4187,286.448,286.2718,286.3795,15494.0
2023-04-17 15:50:00,292.56,292.61,292.23,292.27,24791.0,286.3697,286.4187,286.0467,286.0859,24791.0
2023-04-17 15:55:00,292.27,292.82,292.22,292.81,64578.0,286.0859,286.6242,286.0369,286.6144,64578.0
2023-04-18 09:30:00,294.51,294.54,293.01,293.28,22951.0,288.2785,288.3078,286.8102,287.0745,22951.0
2023-04-18 09:35:00,293.0,293.36,292.7,293.06,10840.0,286.8004,287.1528,286.5068,286.8592,10840.0
2023-04-18 09:40:00,293.42,293.89,293.0,293.66,6612.0,287.2115,287.6716,286.8004,287.4465,6612.0
2023-04-18 09:45:00,293.49,293.49,293.19,293.28,10270.0,287.2801,287.2801,286.9864,287.0745,10270.0
2023-04-18 09:50:00,293.26,293.68,293.26,293.37,2638.0,287.0549,287.466,287.0549,287.1626,2638.0
2023-04-18 09:55:00,293.25,293.65,293.1,293.32,2300.0,287.0451,287.4367,286.8983,287.1137,2300.0
2023-04-18 10:00:00,293.19,293.25,292.95,293.0,4248.0,286.9864,287.0451,286.7515,286.8004,4248.0
2023-04-18 10:05:00,293.07,293.54,293.07,293.18,4718.0,286.8689,287.329,286.8689,286.9766,4718.0
2023-04-18 10:10:00,293.31,293.33,292.82,293.2,5037.0,287.1039,287.1234,286.6242,286.9962,5037.0
2023-04-18 10:15:00,293.13,293.33,293.03,293.03,3547.0,286.9277,287.1234,286.8298,286.8298,3547.0
2023-04-18 10:20:00,293.09,293.1,292.71,292.91,3988.0,286.8885,286.8983,286.5166,286.7123,3988.0
2023-04-18 10:25:00,292.57,292.57,292.15,292.15,1700.0,286.3795,286.3795,285.9684,285.9684,1700.0
2023-04-18 10:30:00,292.19,292.37,292.03,292.27,3229.0,286.0076,286.1838,285.8509,286.0859,3229.0
2023-04-18 10:35:00,292.37,292.51,291.9,292.13,5054.0,286.1838,286.3208,285.7237,285.9488,5054.0
2023-04-18 10:40:00,292.0,292.34,291.89,292.34,5495.0,285.8216,286.1544,285.7139,286.1544,5495.0
2023-04-18 10:45:00,292.43,292.46,291.95,292.0,2502.0,286.2425,286.2718,285.7726,285.8216,2502.0
2023-04-18 10:50:00,292.06,292.07,291.57,291.57,1500.0,285.8803,285.8901,285.4007,285.4007,1500.0
2023-04-18 10:55:00,291.49,291.68,291.33,291.51,2200.0,285.3224,285.5084,285.1658,285.342,2200.0
2023-04-18 11:00:00,291.63,291.81,291.14,291.14,4245.0,285.4594,285.6356,284.9798,284.9798,4245.0
2023-04-18 11:05:00,291.08,291.26,291.08,291.13,2300.0,284.921,285.0972,284.921,284.97,2300.0
2023-04-18 11:10:00,291.02,291.06,290.45,290.45,4537.0,284.8623,284.9015,284.3044,284.3044,4537.0
2023-04-18 11:15:00,290.38,290.53,290.38,290.53,2130.0,284.2359,284.3827,284.2359,284.3827,2130.0
2023-04-18 11:20:00,290.57,290.64,290.4,290.64,2224.0,284.4218,284.4904,284.2554,284.4904,2224.0
2023-04-18 11:25:00,290.67,290.94,290.41,290.63,4648.0,284.5197,284.784,284.2652,284.4806,4648.0
2023-04-18 11:30:00,290.73,290.84,290.56,290.6,3412.0,284.5785,284.6861,284.4121,284.4512,3412.0
2023-04-18 11:35:00,290.66,290.67,290.18,290.18,4817.0,284.5099,284.5197,284.0401,284.0401,4817.0
2023-04-18 11:40:00,290.03,290.31,290.03,290.27,902.0,283.8933,284.1673,283.8933,284.1282,902.0
2023-04-18 11:45:00,290.48,290.59,290.32,290.46,1812.0,284.3337,284.4414,284.1771,284.3142,1812.0
2023-04-18 11:50:00,290.51,290.59,290.22,290.59,5979.0,284.3631,284.4414,284.0792,284.4414,5979.0
2023-04-18 11:55:00,290.56,290.65,290.22,290.65,2558.0,284.4121,284.5001,284.0792,284.5001,2558.0
2023-04-18 12:00:00,290.65,291.16,290.6,291.1,3500.0,284.5001,284.9994,284.4512,284.9406,3500.0
2023-04-18 12:05:00,291.1,291.19,291.06,291.17,3004.0,284.9406,285.0287,284.9015,285.0091,3004.0
2023-04-18 12:10:00,291.17,291.49,291.17,291.49,3652.0,285.0091,285.3224,285.0091,285.3224,3652.0
2023-04-18 12:15:00,291.4,291.4,291.25,291.34,1824.0,285.2343,285.2343,285.0875,285.1755,1824.0
2023-04-18 12:20:00,291.22,291.37,291.14,291.24,3132.0,285.0581,285.2049,284.9798,285.0777,3132.0
2023-04-18 12:25:00,291.37,291.58,291.37,291.58,900.0,285.2049,285.4105,285.2049,285.4105,900.0
2023-04-18 12:30:00,291.62,291.67,291.39,291.39,3972.0,285.4496,285.4986,285.2245,285.2245,3972.0
2023-04-18 12:35:00,291.47,291.48,291.21,291.21,1903.0,285.3028,285.3126,285.0483,285.0483,1903.0
2023-04-18 12:40:00,291.21,291.54,291.21,291.46,1404.0,285.0483,285.3713,285.0483,285.293,1404.0
2023-04-18 12:45:00,291.55,291.61,291.41,291.52,2279.0,285.3811,285.4398,285.2441,285.3517,2279.0
2023-04-18 12:50:00,291.52,291.59,291.14,291.43,3574.0,285.3517,285.4203,284.9798,285.2636,3574.0
2023-04-18 12:55:00,291.42,291.42,291.2,291.26,800.0,285.2539,285.2539,285.0385,285.0972,800.0
2023-04-18 13:00:00,291.22,291.22,290.91,291.03,1400.0,285.0581,285.0581,284.7546,284.8721,1400.0
2023-04-18 13:05:00,291.12,291.52,291.12,291.36,1864.0,284.9602,285.3517,284.9602,285.1951,1864.0
2023-04-18 13:10:00,291.42,291.47,291.16,291.25,1069.0,285.2539,285.3028,284.9994,285.0875,1069.0
2023-04-18 13:15:00,291.13,291.13,290.71,290.71,1890.0,284.97,284.97,284.5589,284.5589,1890.0
2023-04-18 13:20:00,290.79,290.81,290.71,290.75,2250.0,284.6372,284.6568,284.5589,284.598,2250.0
2023-04-18 13:25:00,290.81,290.97,290.73,290.77,1908.0,284.6568,284.8134,284.5785,284.6176,1908.0
2023-04-18 13:30:00,290.72,291.11,290.61,290.92,5764.0,284.5687,284.9504,284.461,284.7644,5764.0
2023-04-18 13:35:00,291.0,291.3,290.96,290.96,4028.0,284.8427,285.1364,284.8036,284.8036,4028.0
2023-04-18 13:40:00,291.15,291.2,291.06,291.2,1574.0,284.9896,285.0385,284.9015,285.0385,1574.0
2023-04-18 13:45:00,291.24,291.64,291.22,291.43,1730.0,285.0777,285.4692,285.0581,285.2636,1730.0
2023-04-18 13:50:00,291.42,291.57,291.42,291.5,3541.0,285.2539,285.4007,285.2539,285.3322,3541.0
2023-04-18 13:55:00,291.56,291.91,291.39,291.5,5634.0,285.3909,285.7335,285.2245,285.3322,5634.0
2023-04-18 14:00:00,291.56,291.77,291.52,291.76,1589.0,285.3909,285.5964,285.3517,285.5867,1589.0
2023-04-18 14:05:00,291.81,291.82,291.56,291.56,3834.0,285.6356,285.6454,285.3909,285.3909,3834.0
2023-04-18 14:10:00,291.81,292.19,291.7,292.05,3694.0,285.6356,286.0076,285.5279,285.8705,3694.0
2023-04-18 14:15:00,292.0,292.13,291.64,291.67,2123.0,285.8216,285.9488,285.4692,285.4986,2123.0
2023-04-18 14:20:00,291.71,291.71,291.36,291.36,6281.0,285.5377,285.5377,285.1951,285.1951,6281.0
2023-04-18 14:25:00,291.39,291.77,291.36,291.5,5128.0,285.2245,285.5964,285.1951,285.3322,5128.0
2023-04-18 14:30:00,291.48,291.78,291.44,291.78,2511.0,285.3126,285.6062,285.2734,285.6062,2511.0
2023-04-18 14:35:00,291.87,292.16,291.81,291.9,10542.0,285.6943,285.9782,285.6356,285.7237,10542.0
2023-04-18 14:40:00,291.9,291.9,291.58,291.65,2362.0,285.7237,285.7237,285.4105,285.479,2362.0
2023-04-18 14:45:00,291.55,291.82,291.26,291.53,9083.0,285.3811,285.6454,285.0972,285.3615,9083.0
2023-04-18 14:50:00,291.5,291.92,291.48,291.92,700.0,285.3322,285.7433,285.3126,285.7433,700.0
2023-04-18 14:55:00,291.96,292.17,291.95,292.17,2517.0,285.7824,285.988,285.7726,285.988,2517.0
2023-04-18 15:00:00,292.17,292.32,291.98,292.1,2850.0,285.988,286.1348,285.802,285.9195,2850.0
2023-04-18 15:05:00,292.19,292.5,292.16,292.29,5987.0,286.0076,286.311,285.9782,286.1054,5987.0
2023-04-18 15:10:00,292.42,292.45,292.2,292.34,2280.0,286.2327,286.2621,286.0174,286.1544,2280.0
2023-04-18 15:15:00,292.16,292.2,292.01,292.15,1672.0,285.9782,286.0174,285.8314,285.9684,1672.0
2023-04-18 15:20:00,292.29,292.36,291.96,291.96,2191.0,286.1054,286.174,285.7824,285.7824,2191.0
2023-04-18 15:25:00,291.9,292.12,291.9,291.96,2122.0,285.7237,285.939,285.7237,285.7824,2122.0
2023-04-18 15:30:00,291.98,292.05,291.84,291.98,3948.0,285.802,285.8705,285.665,285.802,3948.0
2023-04-18 15:35:00,292.02,292.03,291.73,291.86,3894.0,285.8412,285.8509,285.5573,285.6845,3894.0
2023-04-18 15:40:00,291.82,291.99,291.72,291.99,6167.0,285.6454,285.8118,285.5475,285.8118,6167.0
2023-04-18 15:45:00,291.99,292.0,291.46,291.46,14683.0,285.8118,285.8216,285.293,285.293,14683.0
2023-04-18 15:50:00,291.43,291.59,291.11,291.24,33823.0,285.2636,285.4203,284.9504,285.0777,33823.0
2023-04-18 15:55:00,291.25,291.3,290.9,290.91,64395.0,285.0875,285.1364,284.7449,284.7546,64395.0
2023-04-19 09:30:00,292.32,296.25,291.61,296.13,27978.0,286.1348,289.9817,285.4398,289.8642,27978.0
2023-04-19 09:35:00,295.97,295.98,295.05,295.44,10328.0,289.7076,289.7174,288.807,289.1888,10328.0
2023-04-19 09:40:00,295.56,298.73,295.27,298.69,20405.0,289.3063,292.4092,289.0224,292.37,20405.0
2023-04-19 09:45:00,298.59,299.74,298.23,299.3,37014.0,292.2721,293.3978,291.9198,292.9671,37014.0
2023-04-19 09:50:00,299.41,300.47,299.07,299.94,110216.0,293.0748,294.1124,292.742,293.5936,110216.0
2023-04-19 09:55:00,300.03,300.91,299.75,300.91,14742.0,293.6817,294.5431,293.4076,294.5431,14742.0
2023-04-19 10:00:00,300.82,301.34,299.73,300.64,24834.0,294.455,294.964,293.388,294.2788,24834.0
2023-04-19 10:05:00,300.7,301.14,300.46,300.85,27117.0,294.3375,294.7682,294.1026,294.4843,27117.0
2023-04-19 10:10:00,300.98,301.24,300.7,301.09,20490.0,294.6116,294.8661,294.3375,294.7192,20490.0
2023-04-19 10:15:00,300.95,302.23,300.83,301.1,44894.0,294.5822,295.8351,294.4647,294.729,44894.0
2023-04-19 10:20:00,301.16,301.56,300.89,301.22,12353.0,294.7878,295.1793,294.5235,294.8465,12353.0
2023-04-19 10:25:00,301.05,301.76,300.91,301.69,11480.0,294.6801,295.3751,294.5431,295.3066,11480.0
2023-04-19 10:30:00,301.73,302.02,301.3,301.42,28607.0,295.3457,295.6296,294.9248,295.0423,28607.0
2023-04-19 10:35:00,301.43,301.43,300.62,300.97,17282.0,295.0521,295.0521,294.2592,294.6018,17282.0
2023-04-19 10:40:00,300.93,301.29,300.74,301.14,12186.0,294.5626,294.915,294.3767,294.7682,12186.0
2023-04-19 10:45:00,301.12,301.34,300.86,301.28,26661.0,294.7486,294.964,294.4941,294.9052,26661.0
2023-04-19 10:50:00,301.28,301.5,301.13,301.25,39262.0,294.9052,295.1206,294.7584,294.8759,39262.0
2023-04-19 10:55:00,301.26,301.64,300.44,300.44,18795.0,294.8857,295.2576,294.083,294.083,18795.0
2023-04-19 11:00:00,300.5,300.7,300.0,300.04,29183.0,294.1417,294.3375,293.6523,293.6915,29183.0
2023-04-19 11:05:00,300.06,300.31,299.75,299.86,13421.0,293.711,293.9558,293.4076,293.5153,13421.0
2023-04-19 11:10:00,299.77,299.96,299.67,299.75,9038.0,293.4272,293.6132,293.3293,293.4076,9038.0
2023-04-19 11:15:00,299.76,300.23,299.68,300.1,12434.0,293.4174,293.8774,293.3391,293.7502,12434.0
2023-04-19 11:20:00,300.15,300.25,299.81,299.81,3008.0,293.7991,293.897,293.4663,293.4663,3008.0
2023-04-19 11:25:00,299.83,300.25,299.76,300.06,5456.0,293.4859,293.897,293.4174,293.711,5456.0
2023-04-19 11:30:00,299.98,300.11,299.89,300.04,5496.0,293.6327,293.76,293.5446,293.6915,5496.0
2023-04-19 11:35:00,299.86,300.44,299.86,300.09,11668.0,293.5153,294.083,293.5153,293.7404,11668.0
2023-04-19 11:40:00,300.07,300.27,299.93,300.21,13008.0,293.7208,293.9166,293.5838,293.8579,13008.0
2023-04-19 11:45:00,300.01,300.09,299.94,300.05,3017.0,293.6621,293.7404,293.5936,293.7013,3017.0
2023-04-19 11:50:00,300.06,300.11,299.99,300.11,1600.0,293.711,293.76,293.6425,293.76,1600.0
2023-04-19 11:55:00,300.06,300.2,299.99,300.04,9887.0,293.711,293.8481,293.6425,293.6915,9887.0
2023-04-19 12:00:00,300.06,300.5,300.0,300.29,15656.0,293.711,294.1417,293.6523,293.9362,15656.0
2023-04-19 12:05:00,300.31,300.49,300.12,300.48,8071.0,293.9558,294.1319,293.7698,294.1222,8071.0
2023-04-19 12:10:00,300.51,300.62,300.38,300.38,10441.0,294.1515,294.2592,294.0243,294.0243,10441.0
2023-04-19 12:15:00,300.28,300.39,300.24,300.33,9155.0,293.9264,294.0341,293.8872,293.9753,9155.0
2023-04-19 12:20:00,300.29,300.37,300.23,300.3,6017.0,293.9362,294.0145,293.8774,293.946,6017.0
2023-04-19 12:25:00,300.32,300.33,300.1,300.21,7800.0,293.9655,293.9753,293.7502,293.8579,7800.0
2023-04-19 12:30:00,300.24,300.6,300.13,300.56,8501.0,293.8872,294.2396,293.7796,294.2005,8501.0
2023-04-19 12:35:00,300.56,300.61,300.45,300.51,11207.0,294.2005,294.2494,294.0928,294.1515,11207.0
2023-04-19 12:40:00,300.46,300.47,299.98,299.98,4949.0,294.1026,294.1124,293.6327,293.6327,4949.0
2023-04-19 12:45:00,299.99,300.14,299.97,300.05,8002.0,293.6425,293.7893,293.6229,293.7013,8002.0
2023-04-19 12:50:00,300.09,300.2,300.09,300.1,3800.0,293.7404,293.8481,293.7404,293.7502,3800.0
2023-04-19 12:55:00,300.1,300.21,300.01,300.1,5549.0,293.7502,293.8579,293.6621,293.7502,5549.0
2023-04-19 13:00:00,300.05,300.15,299.94,299.95,13191.0,293.7013,293.7991,293.5936,293.6034,13191.0
2023-04-19 13:05:00,299.95,300.1,299.87,299.99,5261.0,293.6034,293.7502,293.5251,293.6425,5261.0
2023-04-19 13:10:00,299.99,300.08,299.95,300.03,2900.0,293.6425,293.7306,293.6034,293.6817,2900.0
2023-04-19 13:15:00,300.06,300.15,299.56,299.66,14642.0,293.711,293.7991,293.2216,293.3195,14642.0
2023-04-19 13:20:00,299.72,300.01,299.69,300.0,4753.0,293.3782,293.6621,293.3489,293.6523,4753.0
2023-04-19 13:25:00,299.97,300.03,299.9,300.0,5763.0,293.6229,293.6817,293.5544,293.6523,5763.0
2023-04-19 13:30:00,299.98,300.1,299.79,299.84,9683.0,293.6327,293.7502,293.4468,293.4957,9683.0
2023-04-19 13:35:00,299.85,299.87,299.3,299.31,8662.0,293.5055,293.5251,292.9671,292.9769,8662.0
2023-04-19 13:40:00,299.46,299.47,299.16,299.34,9315.0,293.1237,293.1335,292.8301,293.0063,9315.0
2023-04-19 13:45:00,299.34,299.67,299.16,299.67,12571.0,293.0063,293.3293,292.8301,293.3293,12571.0
2023-04-19 13:50:00,299.69,299.85,299.48,299.72,19032.0,293.3489,293.5055,293.1433,293.3782,19032.0
2023-04-19 13:55:00,299.77,300.07,299.77,299.91,8062.0,293.4272,293.7208,293.4272,293.5642,8062.0
2023-04-19 14:00:00,299.89,300.07,299.8,299.85,8360.0,293.5446,293.7208,293.4565,293.5055,8360.0
2023-04-19 14:05:00,299.8,299.85,299.66,299.74,2715.0,293.4565,293.5055,293.3195,293.3978,2715.0
2023-04-19 14:10:00,299.76,299.89,299.51,299.51,2430.0,293.4174,293.5446,293.1727,293.1727,2430.0
2023-04-19 14:15:00,299.48,299.6,299.11,299.11,5349.0,293.1433,293.2608,292.7811,292.7811,5349.0
2023-04-19 14:20:00,299.22,299.46,299.19,299.42,5973.0,292.8888,293.1237,292.8595,293.0846,5973.0
2023-04-19 14:25:00,299.42,299.42,299.24,299.3,4141.0,293.0846,293.0846,292.9084,292.9671,4141.0
2023-04-19 14:30:00,299.3,299.42,299.09,299.13,10079.0,292.9671,293.0846,292.7616,292.8007,10079.0
2023-04-19 14:35:00,299.13,299.27,299.07,299.25,6745.0,292.8007,292.9378,292.742,292.9182,6745.0
2023-04-19 14:40:00,299.28,299.58,299.25,299.54,5700.0,292.9475,293.2412,292.9182,293.202,5700.0
2023-04-19 14:45:00,299.47,299.48,299.19,299.24,5450.0,293.1335,293.1433,292.8595,292.9084,5450.0
2023-04-19 14:50:00,299.23,299.33,299.05,299.33,10219.0,292.8986,292.9965,292.7224,292.9965,10219.0
2023-04-19 14:55:00,299.23,299.4,299.17,299.38,8412.0,292.8986,293.065,292.8399,293.0454,8412.0
2023-04-19 15:00:00,299.43,299.51,299.2,299.3,5836.0,293.0944,293.1727,292.8692,292.9671,5836.0
2023-04-19 15:05:00,299.27,299.27,299.04,299.04,6634.0,292.9378,292.9378,292.7126,292.7126,6634.0
2023-04-19 15:10:00,299.0,299.46,298.78,299.15,45731.0,292.6735,293.1237,292.4581,292.8203,45731.0
2023-04-19 15:15:00,299.2,299.42,299.16,299.42,9615.0,292.8692,293.0846,292.8301,293.0846,9615.0
2023-04-19 15:20:00,299.45,299.68,299.41,299.57,11145.0,293.1139,293.3391,293.0748,293.2314,11145.0
2023-04-19 15:25:00,299.61,299.71,299.48,299.71,8782.0,293.2706,293.3684,293.1433,293.3684,8782.0
2023-04-19 15:30:00,299.68,299.84,299.63,299.74,19163.0,293.3391,293.4957,293.2901,293.3978,19163.0
2023-04-19 15:35:00,299.76,299.82,299.14,299.21,14237.0,293.4174,293.4761,292.8105,292.879,14237.0
2023-04-19 15:40:00,299.23,299.4,298.74,298.84,15174.0,292.8986,293.065,292.419,292.5169,15174.0
2023-04-19 15:45:00,298.87,298.93,298.53,298.73,42365.0,292.5462,292.605,292.2134,292.4092,42365.0
2023-04-19 15:50:00,298.68,298.7,298.23,298.23,50764.0,292.3602,292.3798,291.9198,291.9198,50764.0
2023-04-19 15:55:00,298.24,299.36,298.2,299.33,78092.0,291.9296,293.0259,291.8904,292.9965,78092.0
2023-04-20 09:30:00,298.65,299.77,297.11,298.07,30428.0,292.3309,293.4272,290.8235,291.7631,30428.0
2023-04-20 09:35:00,298.17,300.0,298.16,299.78,10367.0,291.861,293.6523,291.8512,293.437,10367.0
2023-04-20 09:40:00,299.95,300.85,299.9,300.78,39747.0,293.6034,294.4843,293.5544,294.4158,39747.0
2023-04-20 09:45:00,300.78,300.96,300.26,300.48,6682.0,294.4158,294.592,293.9068,294.1222,6682.0
2023-04-20 09:50:00,300.22,300.22,299.9,299.98,2751.0,293.8677,293.8677,293.5544,293.6327,2751.0
2023-04-20 09:55:00,299.98,300.0,299.62,299.99,7537.0,293.6327,293.6523,293.2804,293.6425,7537.0
2023-04-20 10:00:00,300.0,300.13,299.56,299.96,19475.0,293.6523,293.7796,293.2216,293.6132,19475.0
2023-04-20 10:05:00,300.02,300.24,299.91,300.08,9494.0,293.6719,293.8872,293.5642,293.7306,9494.0
2023-04-20 10:10:00,300.18,300.29,300.02,300.09,14364.0,293.8285,293.9362,293.6719,293.7404,14364.0
2023-04-20 10:15:00,300.02,300.76,300.02,300.57,21067.0,293.6719,294.3962,293.6719,294.2103,21067.0
2023-04-20 10:20:00,300.62,301.03,300.56,300.99,11356.0,294.2592,294.6605,294.2005,294.6214,11356.0
2023-04-20 10:25:00,301.03,301.42,300.99,300.99,19418.0,294.6605,295.0423,294.6214,294.6214,19418.0
2023-04-20 10:30:00,301.08,301.63,301.0,301.58,54689.0,294.7095,295.2478,294.6312,295.1989,54689.0
2023-04-20 10:35:00,301.63,301.95,301.62,301.67,8420.0,295.2478,295.5611,295.238,295.287,8420.0
2023-04-20 10:40:00,301.65,302.03,301.63,301.83,14414.0,295.2674,295.6394,295.2478,295.4436,14414.0
2023-04-20 10:45:00,301.77,301.86,301.31,301.33,8992.0,295.3849,295.473,294.9346,294.9542,8992.0
2023-04-20 10:50:00,301.38,301.57,300.64,300.81,7377.0,295.0031,295.1891,294.2788,294.4452,7377.0
2023-04-20 10:55:00,300.82,301.0,300.52,300.72,5614.0,294.455,294.6312,294.1613,294.3571,5614.0
2023-04-20 11:00:00,300.82,300.9,300.49,300.57,4120.0,294.455,294.5333,294.1319,294.2103,4120.0
2023-04-20 11:05:00,300.49,300.78,300.33,300.48,3638.0,294.1319,294.4158,293.9753,294.1222,3638.0
2023-04-20 11:10:00,300.59,300.68,300.32,300.32,10200.0,294.2298,294.3179,293.9655,293.9655,10200.0
2023-04-20 11:15:00,300.3,300.3,300.1,300.13,5457.0,293.946,293.946,293.7502,293.7796,5457.0
2023-04-20 11:20:00,300.13,300.49,300.13,300.41,6768.0,293.7796,294.1319,293.7796,294.0536,6768.0
2023-04-20 11:25:00,300.4,300.67,300.4,300.67,7110.0,294.0438,294.3081,294.0438,294.3081,7110.0
2023-04-20 11:30:00,300.65,300.77,300.58,300.66,14220.0,294.2886,294.406,294.22,294.2983,14220.0
2023-04-20 11:35:00,300.71,301.03,300.67,300.74,14496.0,294.3473,294.6605,294.3081,294.3767,14496.0
2023-04-20 11:40:00,300.72,301.2,300.67,301.14,4721.0,294.3571,294.8269,294.3081,294.7682,4721.0
2023-04-20 11:45:00,301.17,301.22,300.67,300.8,8387.0,294.7976,294.8465,294.3081,294.4354,8387.0
2023-04-20 11:50:00,300.8,300.86,300.62,300.71,9173.0,294.4354,294.4941,294.2592,294.3473,9173.0
2023-04-20 11:55:00,300.72,300.85,300.48,300.58,6340.0,294.3571,294.4843,294.1222,294.22,6340.0
2023-04-20 12:00:00,300.52,300.74,300.52,300.68,9449.0,294.1613,294.3767,294.1613,294.3179,9449.0
2023-04-20 12:05:00,300.66,300.77,300.63,300.67,6240.0,294.2983,294.406,294.269,294.3081,6240.0
2023-04-20 12:10:00,300.66,300.75,300.57,300.71,6906.0,294.2983,294.3864,294.2103,294.3473,6906.0
2023-04-20 12:15:00,300.7,300.82,300.64,300.82,7031.0,294.3375,294.455,294.2788,294.455,7031.0
2023-04-20 12:20:00,300.81,300.98,300.8,300.83,3557.0,294.4452,294.6116,294.4354,294.4647,3557.0
2023-04-20 12:25:00,300.82,301.04,300.81,301.01,3654.0,294.455,294.6703,294.4452,294.6409,3654.0
2023-04-20 12:30:00,301.04,301.22,300.97,301.17,7228.0,294.6703,294.8465,294.6018,294.7976,7228.0
2023-04-20 12:35:00,301.2,301.43,301.2,301.27,6766.0,294.8269,295.0521,294.8269,294.8954,6766.0
2023-04-20 12:40:00,301.34,301.43,301.34,301.4,4347.0,294.964,295.0521,294.964,295.0227,4347.0
2023-04-20 12:45:00,301.4,301.4,301.13,301.21,3108.0,295.0227,295.0227,294.7584,294.8367,3108.0
2023-04-20 12:50:00,301.21,301.21,301.03,301.18,2369.0,294.8367,294.8367,294.6605,294.8073,2369.0
2023-04-20 12:55:00,301.21,301.26,301.13,301.19,5301.0,294.8367,294.8857,294.7584,294.8171,5301.0
2023-04-20 13:00:00,301.16,301.21,300.98,301.13,2200.0,294.7878,294.8367,294.6116,294.7584,2200.0
2023-04-20 13:05:00,301.05,301.05,300.9,300.9,1550.0,294.6801,294.6801,294.5333,294.5333,1550.0
2023-04-20 13:10:00,300.82,301.08,300.76,301.08,4682.0,294.455,294.7095,294.3962,294.7095,4682.0
2023-04-20 13:15:00,301.13,301.22,301.12,301.15,4605.0,294.7584,294.8465,294.7486,294.778,4605.0
2023-04-20 13:20:00,301.16,301.41,301.11,301.36,15049.0,294.7878,295.0325,294.7388,294.9835,15049.0
2023-04-20 13:25:00,301.34,301.41,301.32,301.38,2674.0,294.964,295.0325,294.9444,295.0031,2674.0
2023-04-20 13:30:00,301.41,301.49,301.32,301.49,11233.0,295.0325,295.1108,294.9444,295.1108,11233.0
2023-04-20 13:35:00,301.49,301.49,301.3,301.43,3658.0,295.1108,295.1108,294.9248,295.0521,3658.0
2023-04-20 13:40:00,301.38,301.43,301.32,301.38,2972.0,295.0031,295.0521,294.9444,295.0031,2972.0
2023-04-20 13:45:00,301.38,301.39,301.2,301.2,2947.0,295.0031,295.0129,294.8269,294.8269,2947.0
2023-04-20 13:50:00,301.18,301.3,301.12,301.3,8781.0,294.8073,294.9248,294.7486,294.9248,8781.0
2023-04-20 13:55:00,301.26,301.26,301.0,301.0,1326.0,294.8857,294.8857,294.6312,294.6312,1326.0
2023-04-20 14:00:00,300.98,301.02,300.87,300.92,11968.0,294.6116,294.6507,294.5039,294.5528,11968.0
2023-04-20 14:05:00,300.79,300.83,300.61,300.73,9039.0,294.4256,294.4647,294.2494,294.3669,9039.0
2023-04-20 14:10:00,300.78,301.1,300.78,301.05,6697.0,294.4158,294.729,294.4158,294.6801,6697.0
2023-04-20 14:15:00,301.1,301.27,301.09,301.24,1528.0,294.729,294.8954,294.7192,294.8661,1528.0
2023-04-20 14:20:00,301.36,301.7,301.36,301.7,1852.0,294.9835,295.3163,294.9835,295.3163,1852.0
2023-04-20 14:25:00,301.74,301.84,301.41,301.41,3111.0,295.3555,295.4534,295.0325,295.0325,3111.0
2023-04-20 14:30:00,301.26,301.26,301.03,301.03,1500.0,294.8857,294.8857,294.6605,294.6605,1500.0
2023-04-20 14:35:00,301.04,301.15,300.54,300.8,6554.0,294.6703,294.778,294.1809,294.4354,6554.0
2023-04-20 14:40:00,300.72,300.81,300.64,300.78,5000.0,294.3571,294.4452,294.2788,294.4158,5000.0
2023-04-20 14:45:00,300.85,300.96,300.64,300.72,5554.0,294.4843,294.592,294.2788,294.3571,5554.0
2023-04-20 14:50:00,300.72,300.95,300.66,300.85,2731.0,294.3571,294.5822,294.2983,294.4843,2731.0
2023-04-20 14:55:00,300.83,301.06,300.77,300.87,3758.0,294.4647,294.6899,294.406,294.5039,3758.0
2023-04-20 15:00:00,300.98,301.21,300.98,301.09,4776.0,294.6116,294.8367,294.6116,294.7192,4776.0
2023-04-20 15:05:00,301.12,301.12,300.91,300.96,6552.0,294.7486,294.7486,294.5431,294.592,6552.0
2023-04-20 15:10:00,300.97,300.97,300.5,300.54,6700.0,294.6018,294.6018,294.1417,294.1809,6700.0
2023-04-20 15:15:00,300.62,300.82,300.57,300.74,4743.0,294.2592,294.455,294.2103,294.3767,4743.0
2023-04-20 15:20:00,300.76,300.88,300.69,300.84,4821.0,294.3962,294.5137,294.3277,294.4745,4821.0
2023-04-20 15:25:00,300.84,300.92,300.75,300.77,4482.0,294.4745,294.5528,294.3864,294.406,4482.0
2023-04-20 15:30:00,300.81,301.03,300.76,301.01,7668.0,294.4452,294.6605,294.3962,294.6409,7668.0
2023-04-20 15:35:00,300.99,301.01,300.73,301.01,8509.0,294.6214,294.6409,294.3669,294.6409,8509.0
2023-04-20 15:40:00,300.99,301.09,300.79,300.85,11137.0,294.6214,294.7192,294.4256,294.4843,11137.0
2023-04-20 15:45:00,300.88,301.33,300.88,301.33,18811.0,294.5137,294.9542,294.5137,294.9542,18811.0
2023-04-20 15:50:00,301.21,301.85,301.13,301.85,23058.0,294.8367,295.4632,294.7584,295.4632,23058.0
2023-04-20 15:55:00,301.93,302.18,301.75,302.17,48697.0,295.5415,295.7862,295.3653,295.7764,48697.0
2023-04-21 09:30:00,304.66,305.85,302.91,305.2,40888.0,298.2137,299.3785,296.5007,298.7423,40888.0
2023-04-21 09:35:00,305.83,306.38,304.98,304.98,8590.0,299.359,299.8973,298.5269,298.5269,8590.0
2023-04-21 09:40:00,305.11,306.0,305.05,305.96,4492.0,298.6542,299.5254,298.5955,299.4862,4492.0
2023-04-21 09:45:00,305.81,306.56,305.71,305.94,11375.0,299.3394,300.0735,299.2415,299.4666,11375.0
2023-04-21 09:50:00,305.98,306.1,305.26,305.54,3565.0,299.5058,299.6232,298.801,299.0751,3565.0
2023-04-21 09:55:00,305.63,305.64,304.96,304.96,6831.0,299.1632,299.173,298.5074,298.5074,6831.0
2023-04-21 10:00:00,304.98,304.98,304.23,304.48,4108.0,298.5269,298.5269,297.7928,298.0375,4108.0
2023-04-21 10:05:00,304.54,305.11,304.49,304.81,6022.0,298.0962,298.6542,298.0473,298.3605,6022.0
2023-04-21 10:10:00,304.86,304.88,304.21,304.85,55260.0,298.4095,298.4291,297.7732,298.3997,55260.0
2023-04-21 10:15:00,304.85,305.13,304.6,304.88,7405.0,298.3997,298.6738,298.155,298.4291,7405.0
2023-04-21 10:20:00,304.8,305.07,304.55,304.69,4515.0,298.3507,298.615,298.106,298.2431,4515.0
2023-04-21 10:25:00,304.69,304.83,304.34,304.48,5439.0,298.2431,298.3801,297.9005,298.0375,5439.0
2023-04-21 10:30:00,304.53,304.54,303.49,303.55,4613.0,298.0865,298.0962,297.0685,297.1272,4613.0
2023-04-21 10:35:00,303.59,303.72,303.37,303.43,9287.0,297.1664,297.2936,296.951,297.0097,9287.0
2023-04-21 10:40:00,303.42,303.42,303.06,303.09,5455.0,296.9999,296.9999,296.6476,296.6769,5455.0
2023-04-21 10:45:00,302.99,303.13,302.65,303.01,10480.0,296.579,296.7161,296.2462,296.5986,10480.0
2023-04-21 10:50:00,303.05,303.66,303.04,303.33,8602.0,296.6378,297.2349,296.628,296.9119,8602.0
2023-04-21 10:55:00,303.32,303.33,302.73,303.12,14012.0,296.9021,296.9119,296.3245,296.7063,14012.0
2023-04-21 11:00:00,303.16,303.52,303.0,303.44,4393.0,296.7454,297.0978,296.5888,297.0195,4393.0
2023-04-21 11:05:00,303.35,303.51,303.3,303.3,2921.0,296.9314,297.088,296.8825,296.8825,2921.0
2023-04-21 11:10:00,303.22,303.37,302.95,302.95,4539.0,296.8042,296.951,296.5399,296.5399,4539.0
2023-04-21 11:15:00,302.96,303.02,301.9,301.93,14264.0,296.5497,296.6084,295.5121,295.5415,14264.0
2023-04-21 11:20:00,302.04,302.3,301.9,302.24,6175.0,295.6491,295.9036,295.5121,295.8449,6175.0
2023-04-21 11:25:00,302.32,302.55,302.11,302.25,6884.0,295.9232,296.1484,295.7177,295.8547,6884.0
2023-04-21 11:30:00,302.25,302.69,302.16,302.59,14715.0,295.8547,296.2854,295.7666,296.1875,14715.0
2023-04-21 11:35:00,302.63,302.75,302.2,302.67,10652.0,296.2267,296.3441,295.8058,296.2658,10652.0
2023-04-21 11:40:00,302.7,303.21,302.7,302.92,7010.0,296.2952,296.7944,296.2952,296.5105,7010.0
2023-04-21 11:45:00,302.85,303.01,302.26,302.26,3886.0,296.442,296.5986,295.8645,295.8645,3886.0
2023-04-21 11:50:00,302.32,302.4,302.29,302.32,3430.0,295.9232,296.0015,295.8939,295.9232,3430.0
2023-04-21 11:55:00,302.35,302.52,302.28,302.48,5609.0,295.9526,296.119,295.8841,296.0798,5609.0
2023-04-21 12:00:00,302.48,302.68,302.45,302.67,4782.0,296.0798,296.2756,296.0505,296.2658,4782.0
2023-04-21 12:05:00,302.67,302.83,302.64,302.66,4400.0,296.2658,296.4224,296.2365,296.256,4400.0
2023-04-21 12:10:00,302.67,302.8,302.53,302.8,5303.0,296.2658,296.3931,296.1288,296.3931,5303.0
2023-04-21 12:15:00,302.8,302.99,302.76,302.96,8200.0,296.3931,296.579,296.3539,296.5497,8200.0
2023-04-21 12:20:00,302.99,303.34,302.92,303.25,9810.0,296.579,296.9216,296.5105,296.8335,9810.0
2023-04-21 12:25:00,303.19,303.35,303.08,303.09,8918.0,296.7748,296.9314,296.6671,296.6769,8918.0
2023-04-21 12:30:00,303.04,303.3,303.04,303.29,7882.0,296.628,296.8825,296.628,296.8727,7882.0
2023-04-21 12:35:00,303.3,303.39,303.24,303.34,9341.0,296.8825,296.9706,296.8238,296.9216,9341.0
2023-04-21 12:40:00,303.34,303.59,303.33,303.54,9216.0,296.9216,297.1664,296.9119,297.1174,9216.0
2023-04-21 12:45:00,303.55,303.78,303.55,303.6,13326.0,297.1272,297.3523,297.1272,297.1761,13326.0
2023-04-21 12:50:00,303.6,303.6,303.15,303.23,4238.0,297.1761,297.1761,296.7357,296.814,4238.0
2023-04-21 12:55:00,303.16,303.3,303.08,303.09,4209.0,296.7454,296.8825,296.6671,296.6769,4209.0
2023-04-21 13:00:00,303.13,303.13,302.8,303.11,7305.0,296.7161,296.7161,296.3931,296.6965,7305.0
2023-04-21 13:05:00,302.98,303.4,302.98,303.37,7258.0,296.5693,296.9804,296.5693,296.951,7258.0
2023-04-21 13:10:00,303.43,303.43,302.97,303.0,3800.0,297.0097,297.0097,296.5595,296.5888,3800.0
2023-04-21 13:15:00,303.0,303.14,302.69,302.79,5634.0,296.5888,296.7259,296.2854,296.3833,5634.0
2023-04-21 13:20:00,302.79,302.97,302.79,302.89,4224.0,296.3833,296.5595,296.3833,296.4812,4224.0
2023-04-21 13:25:00,302.88,303.19,302.81,303.17,7142.0,296.4714,296.7748,296.4029,296.7552,7142.0
2023-04-21 13:30:00,303.15,303.32,303.1,303.15,8139.0,296.7357,296.9021,296.6867,296.7357,8139.0
2023-04-21 13:35:00,303.18,303.28,303.11,303.13,5448.0,296.765,296.8629,296.6965,296.7161,5448.0
2023-04-21 13:40:00,303.11,303.34,303.0,303.0,10060.0,296.6965,296.9216,296.5888,296.5888,10060.0
2023-04-21 13:45:00,302.94,303.57,302.74,303.43,19055.0,296.5301,297.1468,296.3343,297.0097,19055.0
2023-04-21 13:50:00,303.43,303.49,303.32,303.46,8000.0,297.0097,297.0685,296.9021,297.0391,8000.0
2023-04-21 13:55:00,303.49,303.57,303.38,303.44,9295.0,297.0685,297.1468,296.9608,297.0195,9295.0
2023-04-21 14:00:00,303.46,303.88,303.45,303.7,7306.0,297.0391,297.4502,297.0293,297.274,7306.0
2023-04-21 14:05:00,303.75,303.78,303.61,303.61,5709.0,297.323,297.3523,297.1859,297.1859,5709.0
2023-04-21 14:10:00,303.67,303.93,303.63,303.83,8640.0,297.2447,297.4992,297.2055,297.4013,8640.0
2023-04-21 14:15:00,303.86,303.91,303.24,303.77,16348.0,297.4306,297.4796,296.8238,297.3425,16348.0
2023-04-21 14:20:00,303.85,303.91,303.76,303.83,4279.0,297.4208,297.4796,297.3328,297.4013,4279.0
2023-04-21 14:25:00,303.7,303.88,303.67,303.77,3761.0,297.274,297.4502,297.2447,297.3425,3761.0
2023-04-21 14:30:00,303.81,303.84,303.35,303.35,9180.0,297.3817,297.4111,296.9314,296.9314,9180.0
2023-04-21 14:35:00,303.36,303.53,303.36,303.36,4901.0,296.9412,297.1076,296.9412,296.9412,4901.0
2023-04-21 14:40:00,303.35,304.02,303.35,303.76,27045.0,296.9314,297.5873,296.9314,297.3328,27045.0
2023-04-21 14:45:00,303.76,303.77,303.58,303.7,3012.0,297.3328,297.3425,297.1566,297.274,3012.0
2023-04-21 14:50:00,303.78,303.95,303.62,303.62,12264.0,297.3523,297.5187,297.1957,297.1957,12264.0
2023-04-21 14:55:00,303.62,303.71,303.38,303.56,11818.0,297.1957,297.2838,296.9608,297.137,11818.0
2023-04-21 15:00:00,303.52,303.82,303.51,303.57,7778.0,297.0978,297.3915,297.088,297.1468,7778.0
2023-04-21 15:05:00,303.53,303.57,303.37,303.41,7317.0,297.1076,297.1468,296.951,296.9902,7317.0
2023-04-21 15:10:00,303.45,303.45,302.84,303.04,14525.0,297.0293,297.0293,296.4322,296.628,14525.0
2023-04-21 15:15:00,303.0,303.49,302.94,303.17,10752.0,296.5888,297.0685,296.5301,296.7552,10752.0
2023-04-21 15:20:00,303.23,303.32,302.74,302.78,7524.0,296.814,296.9021,296.3343,296.3735,7524.0
2023-04-21 15:25:00,302.8,303.0,302.62,302.85,11967.0,296.3931,296.5888,296.2169,296.442,11967.0
2023-04-21 15:30:00,302.83,303.1,302.43,302.48,21911.0,296.4224,296.6867,296.0309,296.0798,21911.0
2023-04-21 15:35:00,302.53,302.76,302.48,302.48,8415.0,296.1288,296.3539,296.0798,296.0798,8415.0
2023-04-21 15:40:00,302.52,302.75,302.37,302.51,17554.0,296.119,296.3441,295.9722,296.1092,17554.0
2023-04-21 15:45:00,302.44,302.89,302.43,302.73,22177.0,296.0407,296.4812,296.0309,296.3245,22177.0
2023-04-21 15:50:00,302.76,302.97,302.41,302.89,30337.0,296.3539,296.5595,296.0113,296.4812,30337.0
2023-04-21 15:55:00,303.02,303.83,303.02,303.59,48414.0,296.6084,297.4013,296.6084,297.1664,48414.0
2023-04-24 09:30:00,304.98,305.44,303.7,304.11,19165.0,298.5269,298.9772,297.274,297.6753,19165.0
2023-04-24 09:35:00,304.0,304.69,304.0,304.5,13930.0,297.5677,298.2431,297.5677,298.0571,13930.0
2023-04-24 09:40:00,304.49,304.85,304.15,304.43,12259.0,298.0473,298.3997,297.7145,297.9886,12259.0
2023-04-24 09:45:00,304.7,304.72,303.8,303.8,3734.0,298.2529,298.2724,297.3719,297.3719,3734.0
2023-04-24 09:50:00,304.1,304.1,303.55,304.07,1671.0,297.6656,297.6656,297.1272,297.6362,1671.0
2023-04-24 09:55:00,303.94,304.01,303.64,303.64,2502.0,297.5089,297.5775,297.2153,297.2153,2502.0
2023-04-24 10:00:00,303.75,304.13,303.51,304.13,4773.0,297.323,297.6949,297.088,297.6949,4773.0
2023-04-24 10:05:00,303.82,304.37,303.82,304.24,2448.0,297.3915,297.9298,297.3915,297.8026,2448.0
2023-04-24 10:10:00,304.24,304.43,304.0,304.28,4738.0,297.8026,297.9886,297.5677,297.8418,4738.0
2023-04-24 10:15:00,304.31,304.46,304.22,304.26,4202.0,297.8711,298.0179,297.783,297.8222,4202.0
2023-04-24 10:20:00,304.22,304.65,304.22,304.36,4454.0,297.783,298.2039,297.783,297.9201,4454.0
2023-04-24 10:25:00,304.35,304.64,304.31,304.64,5567.0,297.9103,298.1941,297.8711,298.1941,5567.0
2023-04-24 10:30:00,304.73,304.73,304.3,304.31,5489.0,298.2822,298.2822,297.8613,297.8711,5489.0
2023-04-24 10:35:00,304.33,304.5,304.17,304.17,4807.0,297.8907,298.0571,297.7341,297.7341,4807.0
2023-04-24 10:40:00,304.19,304.41,304.03,304.12,7886.0,297.7537,297.969,297.597,297.6851,7886.0
2023-04-24 10:45:00,304.45,304.57,304.45,304.54,1724.0,298.0082,298.1256,298.0082,298.0962,1724.0
2023-04-24 10:50:00,304.56,304.69,304.39,304.47,3955.0,298.1158,298.2431,297.9494,298.0277,3955.0
2023-04-24 10:55:00,304.47,304.48,304.27,304.28,6215.0,298.0277,298.0375,297.832,297.8418,6215.0
2023-04-24 11:00:00,304.16,304.27,304.12,304.19,700.0,297.7243,297.832,297.6851,297.7537,700.0
2023-04-24 11:05:00,304.22,304.31,304.12,304.31,1201.0,297.783,297.8711,297.6851,297.8711,1201.0
2023-04-24 11:10:00,304.3,304.3,304.1,304.15,1214.0,297.8613,297.8613,297.6656,297.7145,1214.0
2023-04-24 11:15:00,304.03,304.4,303.95,304.22,17005.0,297.597,297.9592,297.5187,297.783,17005.0
2023-04-24 11:20:00,304.29,304.35,303.84,303.84,3822.0,297.8515,297.9103,297.4111,297.4111,3822.0
2023-04-24 11:25:00,303.92,304.03,303.75,303.75,2200.0,297.4894,297.597,297.323,297.323,2200.0
2023-04-24 11:30:00,303.73,303.87,303.55,303.55,3490.0,297.3034,297.4404,297.1272,297.1272,3490.0
2023-04-24 11:35:00,303.62,303.77,303.42,303.77,900.0,297.1957,297.3425,296.9999,297.3425,900.0
2023-04-24 11:40:00,303.74,303.91,303.61,303.86,2925.0,297.3132,297.4796,297.1859,297.4306,2925.0
2023-04-24 11:45:00,303.83,304.02,303.78,303.78,2156.0,297.4013,297.5873,297.3523,297.3523,2156.0
2023-04-24 11:50:00,303.81,304.0,303.78,303.81,800.0,297.3817,297.5677,297.3523,297.3817,800.0
2023-04-24 11:55:00,303.83,303.97,303.82,303.97,1100.0,297.4013,297.5383,297.3915,297.5383,1100.0
2023-04-24 12:00:00,303.84,303.9,303.75,303.89,3596.0,297.4111,297.4698,297.323,297.46,3596.0
2023-04-24 12:05:00,303.75,303.87,303.32,303.41,25381.0,297.323,297.4404,296.9021,296.9902,25381.0
2023-04-24 12:10:00,303.5,303.53,303.4,303.41,4571.0,297.0783,297.1076,296.9804,296.9902,4571.0
2023-04-24 12:15:00,303.44,303.65,303.13,303.65,5041.0,297.0195,297.2251,296.7161,297.2251,5041.0
2023-04-24 12:20:00,303.66,303.89,303.66,303.89,3737.0,297.2349,297.46,297.2349,297.46,3737.0
2023-04-24 12:25:00,303.9,303.9,303.72,303.8,5844.0,297.4698,297.4698,297.2936,297.3719,5844.0
2023-04-24 12:30:00,303.8,303.81,303.52,303.58,4512.0,297.3719,297.3817,297.0978,297.1566,4512.0
2023-04-24 12:35:00,303.52,303.6,303.4,303.43,5201.0,297.0978,297.1761,296.9804,297.0097,5201.0
2023-04-24 12:40:00,303.5,303.52,303.41,303.51,3924.0,297.0783,297.0978,296.9902,297.088,3924.0
2023-04-24 12:45:00,303.51,303.57,303.39,303.45,4812.0,297.088,297.1468,296.9706,297.0293,4812.0
2023-04-24 12:50:00,303.45,303.5,303.45,303.5,2250.0,297.0293,297.0783,297.0293,297.0783,2250.0
2023-04-24 12:55:00,303.44,303.62,303.41,303.53,2313.0,297.0195,297.1957,296.9902,297.1076,2313.0
2023-04-24 13:00:00,303.59,303.6,303.27,303.28,4710.0,297.1664,297.1761,296.8531,296.8629,4710.0
2023-04-24 13:05:00,303.24,303.44,303.11,303.44,1992.0,296.8238,297.0195,296.6965,297.0195,1992.0
2023-04-24 13:10:00,303.32,303.33,303.17,303.28,11424.0,296.9021,296.9119,296.7552,296.8629,11424.0
2023-04-24 13:15:00,303.22,303.27,303.21,303.25,7592.0,296.8042,296.8531,296.7944,296.8335,7592.0
2023-04-24 13:20:00,303.24,303.3,303.09,303.11,5570.0,296.8238,296.8825,296.6769,296.6965,5570.0
2023-04-24 13:25:00,303.22,303.25,303.01,303.06,14823.0,296.8042,296.8335,296.5986,296.6476,14823.0
2023-04-24 13:30:00,303.07,303.07,302.9,302.95,8148.0,296.6574,296.6574,296.491,296.5399,8148.0
2023-04-24 13:35:00,302.98,303.05,302.92,303.0,7024.0,296.5693,296.6378,296.5105,296.5888,7024.0
2023-04-24 13:40:00,302.99,303.08,302.82,302.84,7784.0,296.579,296.6671,296.4126,296.4322,7784.0
2023-04-24 13:45:00,302.88,302.88,302.63,302.7,5522.0,296.4714,296.4714,296.2267,296.2952,5522.0
2023-04-24 13:50:00,302.65,302.78,302.57,302.66,5301.0,296.2462,296.3735,296.1679,296.256,5301.0
2023-04-24 13:55:00,302.67,302.78,302.57,302.64,3996.0,296.2658,296.3735,296.1679,296.2365,3996.0
2023-04-24 14:00:00,302.65,302.75,302.63,302.66,5368.0,296.2462,296.3441,296.2267,296.256,5368.0
2023-04-24 14:05:00,302.7,302.71,302.5,302.5,6039.0,296.2952,296.305,296.0994,296.0994,6039.0
2023-04-24 14:10:00,302.54,302.61,302.31,302.47,7553.0,296.1386,296.2071,295.9134,296.07,7553.0
2023-04-24 14:15:00,302.5,302.52,302.31,302.36,3980.0,296.0994,296.119,295.9134,295.9624,3980.0
2023-04-24 14:20:00,302.34,302.35,302.2,302.2,4574.0,295.9428,295.9526,295.8058,295.8058,4574.0
2023-04-24 14:25:00,302.23,302.27,302.0,302.06,4723.0,295.8351,295.8743,295.61,295.6687,4723.0
2023-04-24 14:30:00,302.09,302.19,302.06,302.1,10799.0,295.6981,295.796,295.6687,295.7079,10799.0
2023-04-24 14:35:00,302.09,302.09,301.89,302.03,17944.0,295.6981,295.6981,295.5023,295.6394,17944.0
2023-04-24 14:40:00,302.03,302.03,301.73,301.74,6750.0,295.6394,295.6394,295.3457,295.3555,6750.0
2023-04-24 14:45:00,301.69,301.82,301.64,301.82,2845.0,295.3066,295.4338,295.2576,295.4338,2845.0
2023-04-24 14:50:00,301.86,301.97,301.83,301.87,6063.0,295.473,295.5806,295.4436,295.4827,6063.0
2023-04-24 14:55:00,301.87,301.92,301.52,301.52,11373.0,295.4827,295.5317,295.1401,295.1401,11373.0
2023-04-24 15:00:00,301.54,301.88,301.39,301.76,57329.0,295.1597,295.4925,295.0129,295.3751,57329.0
2023-04-24 15:05:00,301.75,301.92,301.75,301.92,11087.0,295.3653,295.5317,295.3653,295.5317,11087.0
2023-04-24 15:10:00,301.93,301.96,301.78,301.81,13609.0,295.5415,295.5708,295.3946,295.424,13609.0
2023-04-24 15:15:00,301.85,301.85,301.51,301.53,16805.0,295.4632,295.4632,295.1304,295.1499,16805.0
2023-04-24 15:20:00,301.54,301.56,301.39,301.44,11141.0,295.1597,295.1793,295.0129,295.0618,11141.0
2023-04-24 15:25:00,301.42,301.49,301.13,301.29,15845.0,295.0423,295.1108,294.7584,294.915,15845.0
2023-04-24 15:30:00,301.29,301.42,301.26,301.4,19199.0,294.915,295.0423,294.8857,295.0227,19199.0
2023-04-24 15:35:00,301.38,301.63,301.22,301.46,15266.0,295.0031,295.2478,294.8465,295.0814,15266.0
2023-04-24 15:40:00,301.46,301.82,301.46,301.81,17909.0,295.0814,295.4338,295.0814,295.424,17909.0
2023-04-24 15:45:00,301.81,301.87,301.62,301.75,25749.0,295.424,295.4827,295.238,295.3653,25749.0
2023-04-24 15:50:00,301.78,301.92,301.39,301.79,42398.0,295.3946,295.5317,295.0129,295.4044,42398.0
2023-04-24 15:55:00,301.8,302.14,301.7,301.94,107930.0,295.4142,295.747,295.3163,295.5513,107930.0
2023-04-25 09:30:00,301.35,303.37,300.2,302.53,21148.0,294.9737,296.951,293.8481,296.1288,21148.0
2023-04-25 09:35:00,302.06,302.82,301.96,302.35,3654.0,295.6687,296.4126,295.5708,295.9526,3654.0
2023-04-25 09:40:00,302.4,302.65,301.99,302.1,3780.0,296.0015,296.2462,295.6002,295.7079,3780.0
2023-04-25 09:45:00,302.07,302.39,301.93,302.38,8919.0,295.6785,295.9917,295.5415,295.982,8919.0
2023-04-25 09:50:00,302.39,302.61,302.26,302.35,3722.0,295.9917,296.2071,295.8645,295.9526,3722.0
2023-04-25 09:55:00,302.47,302.48,301.91,302.2,6412.0,296.07,296.0798,295.5219,295.8058,6412.0
2023-04-25 10:00:00,302.16,302.37,301.88,302.25,5879.0,295.7666,295.9722,295.4925,295.8547,5879.0
2023-04-25 10:05:00,302.36,302.59,302.22,302.55,7981.0,295.9624,296.1875,295.8253,296.1484,7981.0
2023-04-25 10:10:00,302.53,302.54,301.7,301.98,6492.0,296.1288,296.1386,295.3163,295.5904,6492.0
2023-04-25 10:15:00,301.9,301.94,301.33,301.57,9561.0,295.5121,295.5513,294.9542,295.1891,9561.0
2023-04-25 10:20:00,301.52,301.52,301.18,301.47,5505.0,295.1401,295.1401,294.8073,295.0912,5505.0
2023-04-25 10:25:00,301.4,301.58,301.13,301.19,8144.0,295.0227,295.1989,294.7584,294.8171,8144.0
2023-04-25 10:30:00,301.25,301.48,301.25,301.46,4888.0,294.8759,295.101,294.8759,295.0814,4888.0
2023-04-25 10:35:00,301.47,302.31,301.46,302.31,2076.0,295.0912,295.9134,295.0814,295.9134,2076.0
2023-04-25 10:40:00,302.32,302.69,302.17,302.69,4347.0,295.9232,296.2854,295.7764,296.2854,4347.0
2023-04-25 10:45:00,302.68,302.71,302.2,302.31,4656.0,296.2756,296.305,295.8058,295.9134,4656.0
2023-04-25 10:50:00,302.27,302.45,302.18,302.42,7104.0,295.8743,296.0505,295.7862,296.0211,7104.0
2023-04-25 10:55:00,302.35,302.47,302.11,302.15,12712.0,295.9526,296.07,295.7177,295.7568,12712.0
2023-04-25 11:00:00,302.21,302.32,302.04,302.23,4107.0,295.8155,295.9232,295.6491,295.8351,4107.0
2023-04-25 11:05:00,302.17,302.22,302.08,302.08,6507.0,295.7764,295.8253,295.6883,295.6883,6507.0
2023-04-25 11:10:00,302.16,302.3,302.09,302.09,6105.0,295.7666,295.9036,295.6981,295.6981,6105.0
2023-04-25 11:15:00,302.09,302.37,302.02,302.23,9963.0,295.6981,295.9722,295.6296,295.8351,9963.0
2023-04-25 11:20:00,302.37,302.43,301.89,302.0,12384.0,295.9722,296.0309,295.5023,295.61,12384.0
2023-04-25 11:25:00,302.05,302.1,301.82,301.82,4075.0,295.6589,295.7079,295.4338,295.4338,4075.0
2023-04-25 11:30:00,301.82,301.82,301.53,301.71,5994.0,295.4338,295.4338,295.1499,295.3261,5994.0
2023-04-25 11:35:00,301.71,301.82,301.35,301.36,27210.0,295.3261,295.4338,294.9737,294.9835,27210.0
2023-04-25 11:40:00,301.36,301.44,301.21,301.32,8444.0,294.9835,295.0618,294.8367,294.9444,8444.0
2023-04-25 11:45:00,301.44,301.58,301.32,301.42,3526.0,295.0618,295.1989,294.9444,295.0423,3526.0
2023-04-25 11:50:00,301.42,301.42,301.12,301.19,1823.0,295.0423,295.0423,294.7486,294.8171,1823.0
2023-04-25 11:55:00,301.22,301.22,300.75,300.75,4648.0,294.8465,294.8465,294.3864,294.3864,4648.0
2023-04-25 12:00:00,300.84,300.84,300.5,300.56,6278.0,294.4745,294.4745,294.1417,294.2005,6278.0
2023-04-25 12:05:00,300.53,300.67,300.49,300.57,1962.0,294.1711,294.3081,294.1319,294.2103,1962.0
2023-04-25 12:10:00,300.5,300.55,300.32,300.48,2909.0,294.1417,294.1907,293.9655,294.1222,2909.0
2023-04-25 12:15:00,300.44,300.95,300.44,300.94,1386.0,294.083,294.5822,294.083,294.5724,1386.0
2023-04-25 12:20:00,300.94,301.11,300.92,301.11,2047.0,294.5724,294.7388,294.5528,294.7388,2047.0
2023-04-25 12:25:00,301.0,301.0,300.87,300.88,3041.0,294.6312,294.6312,294.5039,294.5137,3041.0
2023-04-25 12:30:00,300.9,300.98,300.68,300.68,908.0,294.5333,294.6116,294.3179,294.3179,908.0
2023-04-25 12:35:00,300.54,300.67,300.53,300.59,2747.0,294.1809,294.3081,294.1711,294.2298,2747.0
2023-04-25 12:40:00,300.59,300.67,300.52,300.52,2524.0,294.2298,294.3081,294.1613,294.1613,2524.0
2023-04-25 12:45:00,300.49,300.66,300.25,300.26,5016.0,294.1319,294.2983,293.897,293.9068,5016.0
2023-04-25 12:50:00,300.26,300.39,300.24,300.24,1003.0,293.9068,294.0341,293.8872,293.8872,1003.0
2023-04-25 12:55:00,300.3,300.44,300.3,300.35,1508.0,293.946,294.083,293.946,293.9949,1508.0
2023-04-25 13:00:00,300.35,300.62,300.35,300.58,2000.0,293.9949,294.2592,293.9949,294.22,2000.0
2023-04-25 13:05:00,300.59,300.66,300.22,300.25,2827.0,294.2298,294.2983,293.8677,293.897,2827.0
2023-04-25 13:10:00,300.22,300.3,300.0,300.01,2647.0,293.8677,293.946,293.6523,293.6621,2647.0
2023-04-25 13:15:00,299.99,299.99,299.47,299.54,4404.0,293.6425,293.6425,293.1335,293.202,4404.0
2023-04-25 13:20:00,299.59,299.66,299.4,299.51,6294.0,293.251,293.3195,293.065,293.1727,6294.0
2023-04-25 13:25:00,299.5,299.59,299.26,299.59,2961.0,293.1629,293.251,292.928,293.251,2961.0
2023-04-25 13:30:00,299.5,299.5,299.31,299.31,3745.0,293.1629,293.1629,292.9769,292.9769,3745.0
2023-04-25 13:35:00,299.37,299.47,299.31,299.4,6223.0,293.0356,293.1335,292.9769,293.065,6223.0
2023-04-25 13:40:00,299.35,299.35,299.17,299.24,6677.0,293.0161,293.0161,292.8399,292.9084,6677.0
2023-04-25 13:45:00,299.29,299.29,298.97,299.05,5907.0,292.9573,292.9573,292.6441,292.7224,5907.0
2023-04-25 13:50:00,299.05,299.1,298.79,298.88,7005.0,292.7224,292.7714,292.4679,292.556,7005.0
2023-04-25 13:55:00,298.93,299.21,298.9,299.13,3413.0,292.605,292.879,292.5756,292.8007,3413.0
2023-04-25 14:00:00,299.03,299.19,298.89,298.89,4627.0,292.7028,292.8595,292.5658,292.5658,4627.0
2023-04-25 14:05:00,298.93,299.1,298.78,298.78,6153.0,292.605,292.7714,292.4581,292.4581,6153.0
2023-04-25 14:10:00,298.84,299.06,298.78,299.02,5554.0,292.5169,292.7322,292.4581,292.693,5554.0
2023-04-25 14:15:00,298.97,299.16,298.92,298.92,3350.0,292.6441,292.8301,292.5952,292.5952,3350.0
2023-04-25 14:20:00,298.96,299.04,298.81,298.91,7574.0,292.6343,292.7126,292.4875,292.5854,7574.0
2023-04-25 14:25:00,298.91,299.02,298.88,298.97,4136.0,292.5854,292.693,292.556,292.6441,4136.0
2023-04-25 14:30:00,298.88,299.01,298.83,298.93,5758.0,292.556,292.6833,292.5071,292.605,5758.0
2023-04-25 14:35:00,298.89,299.02,298.87,298.91,7310.0,292.5658,292.693,292.5462,292.5854,7310.0
2023-04-25 14:40:00,298.9,298.96,298.67,298.67,4933.0,292.5756,292.6343,292.3505,292.3505,4933.0
2023-04-25 14:45:00,298.67,298.78,298.53,298.67,6225.0,292.3505,292.4581,292.2134,292.3505,6225.0
2023-04-25 14:50:00,298.7,298.77,298.62,298.67,5043.0,292.3798,292.4483,292.3015,292.3505,5043.0
2023-04-25 14:55:00,298.64,298.89,298.62,298.74,4089.0,292.3211,292.5658,292.3015,292.419,4089.0
2023-04-25 15:00:00,298.79,298.96,298.7,298.74,4512.0,292.4679,292.6343,292.3798,292.419,4512.0
2023-04-25 15:05:00,298.68,299.17,298.68,299.02,4386.0,292.3602,292.8399,292.3602,292.693,4386.0
2023-04-25 15:10:00,298.99,299.09,298.88,298.97,4128.0,292.6637,292.7616,292.556,292.6441,4128.0
2023-04-25 15:15:00,299.13,299.31,299.09,299.31,2013.0,292.8007,292.9769,292.7616,292.9769,2013.0
2023-04-25 15:20:00,299.25,299.42,299.24,299.25,4907.0,292.9182,293.0846,292.9084,292.9182,4907.0
2023-04-25 15:25:00,299.34,299.35,298.93,298.98,9608.0,293.0063,293.0161,292.605,292.6539,9608.0
2023-04-25 15:30:00,299.0,299.18,298.97,299.06,10526.0,292.6735,292.8497,292.6441,292.7322,10526.0
2023-04-25 15:35:00,298.98,299.1,298.86,299.0,9072.0,292.6539,292.7714,292.5364,292.6735,9072.0
2023-04-25 15:40:00,298.98,299.08,298.82,298.82,10801.0,292.6539,292.7518,292.4973,292.4973,10801.0
2023-04-25 15:45:00,298.82,298.96,298.55,298.89,11090.0,292.4973,292.6343,292.233,292.5658,11090.0
2023-04-25 15:50:00,298.88,299.29,298.6,299.27,18669.0,292.556,292.9573,292.2819,292.9378,18669.0
2023-04-25 15:55:00,299.29,299.62,299.26,299.51,44558.0,292.9573,293.2804,292.928,293.1727,44558.0
2023-04-26 09:30:00,299.49,299.49,297.38,298.05,27768.0,293.1531,293.1531,291.0877,291.7436,27768.0
2023-04-26 09:35:00,297.87,297.89,297.33,297.87,3784.0,291.5674,291.587,291.0388,291.5674,3784.0
2023-04-26 09:40:00,297.91,298.22,297.57,297.57,7432.0,291.6065,291.91,291.2737,291.2737,7432.0
2023-04-26 09:45:00,297.85,298.2,297.56,297.56,10394.0,291.5478,291.8904,291.2639,291.2639,10394.0
2023-04-26 09:50:00,297.73,298.34,297.54,298.31,7519.0,291.4303,292.0274,291.2444,291.9981,7519.0
2023-04-26 09:55:00,298.28,298.74,298.17,298.43,3392.0,291.9687,292.419,291.861,292.1155,3392.0
2023-04-26 10:00:00,298.25,298.67,298.03,298.15,4063.0,291.9393,292.3505,291.724,291.8415,4063.0
2023-04-26 10:05:00,297.97,298.04,297.61,297.93,4886.0,291.6653,291.7338,291.3129,291.6261,4886.0
2023-04-26 10:10:00,297.81,297.89,297.53,297.58,2453.0,291.5086,291.587,291.2346,291.2835,2453.0
2023-04-26 10:15:00,297.43,297.61,297.33,297.57,5475.0,291.1367,291.3129,291.0388,291.2737,5475.0
2023-04-26 10:20:00,297.67,298.0,297.57,297.57,9147.0,291.3716,291.6946,291.2737,291.2737,9147.0
2023-04-26 10:25:00,297.66,297.84,297.3,297.66,5276.0,291.3618,291.538,291.0094,291.3618,5276.0
2023-04-26 10:30:00,297.81,298.3,297.72,297.99,4776.0,291.5086,291.9883,291.4206,291.6848,4776.0
2023-04-26 10:35:00,298.04,298.15,297.87,298.11,3296.0,291.7338,291.8415,291.5674,291.8023,3296.0
2023-04-26 10:40:00,297.99,298.33,297.8,298.24,4453.0,291.6848,292.0176,291.4989,291.9296,4453.0
2023-04-26 10:45:00,298.16,298.43,298.15,298.15,3337.0,291.8512,292.1155,291.8415,291.8415,3337.0
2023-04-26 10:50:00,298.32,298.36,298.09,298.26,6071.0,292.0079,292.047,291.7827,291.9491,6071.0
2023-04-26 10:55:00,298.17,298.44,297.98,298.31,6698.0,291.861,292.1253,291.6751,291.9981,6698.0
2023-04-26 11:00:00,298.31,298.96,298.17,298.92,2780.0,291.9981,292.6343,291.861,292.5952,2780.0
2023-04-26 11:05:00,298.98,299.34,298.98,299.33,11635.0,292.6539,293.0063,292.6539,292.9965,11635.0
2023-04-26 11:10:00,299.27,299.74,299.27,299.38,2803.0,292.9378,293.3978,292.9378,293.0454,2803.0
2023-04-26 11:15:00,299.44,299.71,299.29,299.71,7013.0,293.1042,293.3684,292.9573,293.3684,7013.0
2023-04-26 11:20:00,299.66,299.77,299.54,299.77,4123.0,293.3195,293.4272,293.202,293.4272,4123.0
2023-04-26 11:25:00,299.68,299.76,299.48,299.6,3589.0,293.3391,293.4174,293.1433,293.2608,3589.0
2023-04-26 11:30:00,299.5,299.59,299.45,299.57,1529.0,293.1629,293.251,293.1139,293.2314,1529.0
2023-04-26 11:35:00,299.57,299.75,299.22,299.38,4672.0,293.2314,293.4076,292.8888,293.0454,4672.0
2023-04-26 11:40:00,299.3,299.33,299.08,299.32,3083.0,292.9671,292.9965,292.7518,292.9867,3083.0
2023-04-26 11:45:00,299.34,299.41,299.2,299.41,2793.0,293.0063,293.0748,292.8692,293.0748,2793.0
2023-04-26 11:50:00,299.4,299.57,299.25,299.43,8253.0,293.065,293.2314,292.9182,293.0944,8253.0
2023-04-26 11:55:00,299.44,299.55,299.27,299.28,2244.0,293.1042,293.2118,292.9378,292.9475,2244.0
2023-04-26 12:00:00,299.3,299.72,299.25,299.72,3460.0,292.9671,293.3782,292.9182,293.3782,3460.0
2023-04-26 12:05:00,299.76,299.84,299.51,299.69,3091.0,293.4174,293.4957,293.1727,293.3489,3091.0
2023-04-26 12:10:00,299.63,299.65,299.57,299.65,800.0,293.2901,293.3097,293.2314,293.3097,800.0
2023-04-26 12:15:00,299.63,299.65,299.32,299.44,6719.0,293.2901,293.3097,292.9867,293.1042,6719.0
2023-04-26 12:20:00,299.34,299.35,299.18,299.29,2162.0,293.0063,293.0161,292.8497,292.9573,2162.0
2023-04-26 12:25:00,299.26,299.51,299.26,299.32,2093.0,292.928,293.1727,292.928,292.9867,2093.0
2023-04-26 12:30:00,299.4,299.57,299.32,299.37,3705.0,293.065,293.2314,292.9867,293.0356,3705.0
2023-04-26 12:35:00,299.3,299.63,299.26,299.57,3663.0,292.9671,293.2901,292.928,293.2314,3663.0
2023-04-26 12:40:00,299.48,299.74,299.43,299.64,5164.0,293.1433,293.3978,293.0944,293.2999,5164.0
2023-04-26 12:45:00,299.67,299.68,299.4,299.41,3261.0,293.3293,293.3391,293.065,293.0748,3261.0
2023-04-26 12:50:00,299.41,299.79,299.41,299.68,3439.0,293.0748,293.4468,293.0748,293.3391,3439.0
2023-04-26 12:55:00,299.65,300.08,299.65,299.94,4310.0,293.3097,293.7306,293.3097,293.5936,4310.0
2023-04-26 13:00:00,299.96,300.08,299.73,300.01,6188.0,293.6132,293.7306,293.388,293.6621,6188.0
2023-04-26 13:05:00,299.92,299.96,299.58,299.59,5523.0,293.574,293.6132,293.2412,293.251,5523.0
2023-04-26 13:10:00,299.74,299.85,299.57,299.62,7025.0,293.3978,293.5055,293.2314,293.2804,7025.0
2023-04-26 13:15:00,299.63,299.82,299.49,299.73,4391.0,293.2901,293.4761,293.1531,293.388,4391.0
2023-04-26 13:20:00,299.63,299.63,299.16,299.16,1578.0,293.2901,293.2901,292.8301,292.8301,1578.0
2023-04-26 13:25:00,299.16,299.61,299.16,299.6,6912.0,292.8301,293.2706,292.8301,293.2608,6912.0
2023-04-26 13:30:00,299.63,299.66,299.46,299.6,2724.0,293.2901,293.3195,293.1237,293.2608,2724.0
2023-04-26 13:35:00,299.6,299.64,299.45,299.45,2952.0,293.2608,293.2999,293.1139,293.1139,2952.0
2023-04-26 13:40:00,299.49,299.6,299.37,299.37,3728.0,293.1531,293.2608,293.0356,293.0356,3728.0
2023-04-26 13:45:00,299.45,299.45,298.92,298.92,6429.0,293.1139,293.1139,292.5952,292.5952,6429.0
2023-04-26 13:50:00,298.9,299.02,298.63,298.92,4979.0,292.5756,292.693,292.3113,292.5952,4979.0
2023-04-26 13:55:00,298.87,299.02,298.7,299.0,2290.0,292.5462,292.693,292.3798,292.6735,2290.0
2023-04-26 14:00:00,298.99,298.99,298.72,298.82,3364.0,292.6637,292.6637,292.3994,292.4973,3364.0
2023-04-26 14:05:00,298.82,298.93,298.71,298.84,6054.0,292.4973,292.605,292.3896,292.5169,6054.0
2023-04-26 14:10:00,298.78,298.99,298.69,298.99,5071.0,292.4581,292.6637,292.37,292.6637,5071.0
2023-04-26 14:15:00,298.94,298.94,298.64,298.67,4459.0,292.6147,292.6147,292.3211,292.3505,4459.0
2023-04-26 14:20:00,298.65,298.88,298.56,298.82,2265.0,292.3309,292.556,292.2428,292.4973,2265.0
2023-04-26 14:25:00,298.9,299.02,298.84,299.02,1142.0,292.5756,292.693,292.5169,292.693,1142.0
2023-04-26 14:30:00,299.03,299.03,298.75,298.75,5107.0,292.7028,292.7028,292.4288,292.4288,5107.0
2023-04-26 14:35:00,298.69,298.69,298.3,298.44,4804.0,292.37,292.37,291.9883,292.1253,4804.0
2023-04-26 14:40:00,298.47,298.53,298.31,298.41,3496.0,292.1547,292.2134,291.9981,292.096,3496.0
2023-04-26 14:45:00,298.41,298.51,298.34,298.34,5281.0,292.096,292.1938,292.0274,292.0274,5281.0
2023-04-26 14:50:00,298.35,298.37,298.13,298.2,3611.0,292.0372,292.0568,291.8219,291.8904,3611.0
2023-04-26 14:55:00,298.14,298.43,298.14,298.33,4081.0,291.8317,292.1155,291.8317,292.0176,4081.0
2023-04-26 15:00:00,298.37,298.38,298.15,298.15,4834.0,292.0568,292.0666,291.8415,291.8415,4834.0
2023-04-26 15:05:00,298.17,298.43,298.15,298.43,4674.0,291.861,292.1155,291.8415,292.1155,4674.0
2023-04-26 15:10:00,298.42,298.84,298.42,298.81,4680.0,292.1057,292.5169,292.1057,292.4875,4680.0
2023-04-26 15:15:00,298.72,298.83,298.57,298.69,5871.0,292.3994,292.5071,292.2526,292.37,5871.0
2023-04-26 15:20:00,298.69,298.69,298.27,298.27,5924.0,292.37,292.37,291.9589,291.9589,5924.0
2023-04-26 15:25:00,298.25,298.65,298.25,298.51,7142.0,291.9393,292.3309,291.9393,292.1938,7142.0
2023-04-26 15:30:00,298.49,298.6,298.31,298.32,10165.0,292.1743,292.2819,291.9981,292.0079,10165.0
2023-04-26 15:35:00,298.42,298.54,298.26,298.54,9584.0,292.1057,292.2232,291.9491,292.2232,9584.0
2023-04-26 15:40:00,298.52,298.52,298.11,298.28,9502.0,292.2036,292.2036,291.8023,291.9687,9502.0
2023-04-26 15:45:00,298.35,298.58,298.26,298.48,13595.0,292.0372,292.2624,291.9491,292.1645,13595.0
2023-04-26 15:50:00,298.46,298.99,298.41,298.89,14326.0,292.1449,292.6637,292.096,292.5658,14326.0
2023-04-26 15:55:00,298.94,299.2,298.8,298.8,27765.0,292.6147,292.8692,292.4777,292.4777,27765.0
2023-04-27 09:30:00,298.86,299.98,298.36,298.45,17220.0,292.5364,293.6327,292.047,292.1351,17220.0
2023-04-27 09:35:00,298.41,298.41,297.53,297.64,3550.0,292.096,292.096,291.2346,291.3422,3550.0
2023-04-27 09:40:00,297.64,297.69,295.81,296.11,16894.0,291.3422,291.3912,289.551,289.8446,16894.0
2023-04-27 09:45:00,296.11,296.31,295.28,295.97,9342.0,289.8446,290.0404,289.0322,289.7076,9342.0
2023-04-27 09:50:00,296.25,297.01,296.24,296.66,5583.0,289.9817,290.7256,289.9719,290.383,5583.0
2023-04-27 09:55:00,297.09,297.09,295.91,296.17,3904.0,290.8039,290.8039,289.6489,289.9034,3904.0
2023-04-27 10:00:00,296.17,296.61,295.67,295.72,6256.0,289.9034,290.334,289.4139,289.4629,6256.0
2023-04-27 10:05:00,295.68,295.81,295.0,295.69,38638.0,289.4237,289.551,288.7581,289.4335,38638.0
2023-04-27 10:10:00,295.66,295.77,295.24,295.77,4864.0,289.4041,289.5118,288.993,289.5118,4864.0
2023-04-27 10:15:00,295.72,296.15,295.69,296.15,6904.0,289.4629,289.8838,289.4335,289.8838,6904.0
2023-04-27 10:20:00,296.25,296.35,295.89,296.0,9669.0,289.9817,290.0795,289.6293,289.7369,9669.0
2023-04-27 10:25:00,296.06,296.44,295.98,296.11,11729.0,289.7957,290.1676,289.7174,289.8446,11729.0
2023-04-27 10:30:00,296.15,296.74,296.11,296.51,18421.0,289.8838,290.4613,289.8446,290.2362,18421.0
2023-04-27 10:35:00,296.45,296.47,296.08,296.17,8619.0,290.1774,290.197,289.8153,289.9034,8619.0
2023-04-27 10:40:00,296.2,296.28,295.29,295.31,9895.0,289.9327,290.011,289.042,289.0615,9895.0
2023-04-27 10:45:00,295.31,295.57,295.21,295.54,6602.0,289.0615,289.316,288.9637,289.2867,6602.0
2023-04-27 10:50:00,295.51,296.04,295.4,295.62,13739.0,289.2573,289.7761,289.1496,289.365,13739.0
2023-04-27 10:55:00,295.61,295.61,295.13,295.24,10259.0,289.3552,289.3552,288.8854,288.993,10259.0
2023-04-27 11:00:00,295.24,295.55,295.15,295.26,7193.0,288.993,289.2965,288.9049,289.0126,7193.0
2023-04-27 11:05:00,295.26,295.27,294.75,295.1,8600.0,289.0126,289.0224,288.5134,288.856,8600.0
2023-04-27 11:10:00,295.1,295.11,294.55,294.57,4753.0,288.856,288.8658,288.3176,288.3372,4753.0
2023-04-27 11:15:00,294.57,294.69,294.5,294.62,2500.0,288.3372,288.4547,288.2687,288.3861,2500.0
2023-04-27 11:20:00,294.63,294.83,294.34,294.83,8631.0,288.3959,288.5917,288.1121,288.5917,8631.0
2023-04-27 11:25:00,294.85,295.09,294.69,294.84,5997.0,288.6113,288.8462,288.4547,288.6015,5997.0
2023-04-27 11:30:00,294.84,295.11,294.81,294.98,7833.0,288.6015,288.8658,288.5721,288.7385,7833.0
2023-04-27 11:35:00,295.07,295.08,294.81,294.81,6293.0,288.8266,288.8364,288.5721,288.5721,6293.0
2023-04-27 11:40:00,294.78,295.0,294.73,294.79,3850.0,288.5428,288.7581,288.4938,288.5525,3850.0
2023-04-27 11:45:00,294.79,295.35,294.71,295.3,36221.0,288.5525,289.1007,288.4742,289.0518,36221.0
2023-04-27 11:50:00,295.3,296.07,295.3,295.91,23628.0,289.0518,289.8055,289.0518,289.6489,23628.0
2023-04-27 11:55:00,295.92,296.14,295.92,296.1,6301.0,289.6586,289.874,289.6586,289.8348,6301.0
2023-04-27 12:00:00,296.14,296.41,296.08,296.41,7017.0,289.874,290.1383,289.8153,290.1383,7017.0
2023-04-27 12:05:00,296.39,296.6,296.39,296.53,15502.0,290.1187,290.3243,290.1187,290.2557,15502.0
2023-04-27 12:10:00,296.47,296.52,296.12,296.35,6087.0,290.197,290.2459,289.8544,290.0795,6087.0
2023-04-27 12:15:00,296.32,296.44,296.04,296.12,4681.0,290.0502,290.1676,289.7761,289.8544,4681.0
2023-04-27 12:20:00,296.12,296.31,296.07,296.16,4024.0,289.8544,290.0404,289.8055,289.8936,4024.0
2023-04-27 12:25:00,296.16,296.29,295.92,295.93,9334.0,289.8936,290.0208,289.6586,289.6684,9334.0
2023-04-27 12:30:00,295.97,296.05,295.86,295.99,3020.0,289.7076,289.7859,289.5999,289.7272,3020.0
2023-04-27 12:35:00,296.02,296.15,295.77,295.77,3881.0,289.7565,289.8838,289.5118,289.5118,3881.0
2023-04-27 12:40:00,295.82,296.05,295.82,295.96,3257.0,289.5608,289.7859,289.5608,289.6978,3257.0
2023-04-27 12:45:00,296.0,296.24,295.88,296.24,3676.0,289.7369,289.9719,289.6195,289.9719,3676.0
2023-04-27 12:50:00,296.2,296.41,296.2,296.26,4565.0,289.9327,290.1383,289.9327,289.9914,4565.0
2023-04-27 12:55:00,296.23,296.23,296.01,296.01,1407.0,289.9621,289.9621,289.7467,289.7467,1407.0
2023-04-27 13:00:00,296.02,296.15,295.99,296.01,4675.0,289.7565,289.8838,289.7272,289.7467,4675.0
2023-04-27 13:05:00,295.95,295.97,295.71,295.88,1857.0,289.688,289.7076,289.4531,289.6195,1857.0
2023-04-27 13:10:00,295.97,296.0,295.86,296.0,4147.0,289.7076,289.7369,289.5999,289.7369,4147.0
2023-04-27 13:15:00,296.0,296.03,295.92,295.99,2378.0,289.7369,289.7663,289.6586,289.7272,2378.0
2023-04-27 13:20:00,295.97,296.04,295.91,295.95,1900.0,289.7076,289.7761,289.6489,289.688,1900.0
2023-04-27 13:25:00,295.96,296.02,295.84,295.9,5298.0,289.6978,289.7565,289.5803,289.6391,5298.0
2023-04-27 13:30:00,295.94,296.21,295.93,296.18,4995.0,289.6782,289.9425,289.6684,289.9131,4995.0
2023-04-27 13:35:00,296.2,296.36,296.19,296.26,5031.0,289.9327,290.0893,289.9229,289.9914,5031.0
2023-04-27 13:40:00,296.31,296.31,296.17,296.26,5374.0,290.0404,290.0404,289.9034,289.9914,5374.0
2023-04-27 13:45:00,296.28,296.49,296.21,296.44,7039.0,290.011,290.2166,289.9425,290.1676,7039.0
2023-04-27 13:50:00,296.44,296.58,296.38,296.55,3440.0,290.1676,290.3047,290.1089,290.2753,3440.0
2023-04-27 13:55:00,296.54,296.56,296.15,296.21,5289.0,290.2655,290.2851,289.8838,289.9425,5289.0
2023-04-27 14:00:00,296.21,296.36,296.21,296.31,2008.0,289.9425,290.0893,289.9425,290.0404,2008.0
2023-04-27 14:05:00,296.28,296.48,296.26,296.48,7516.0,290.011,290.2068,289.9914,290.2068,7516.0
2023-04-27 14:10:00,296.5,296.51,296.35,296.39,4133.0,290.2264,290.2362,290.0795,290.1187,4133.0
2023-04-27 14:15:00,296.48,296.81,296.46,296.74,4928.0,290.2068,290.5298,290.1872,290.4613,4928.0
2023-04-27 14:20:00,296.9,296.9,296.67,296.79,6741.0,290.6179,290.6179,290.3928,290.5102,6741.0
2023-04-27 14:25:00,296.75,297.17,296.75,297.17,5607.0,290.4711,290.8822,290.4711,290.8822,5607.0
2023-04-27 14:30:00,297.17,297.71,297.17,297.71,6598.0,290.8822,291.4108,290.8822,291.4108,6598.0
2023-04-27 14:35:00,297.79,297.93,296.9,297.16,37901.0,291.4891,291.6261,290.6179,290.8724,37901.0
2023-04-27 14:40:00,297.14,297.31,296.89,297.22,8388.0,290.8528,291.0192,290.6081,290.9311,8388.0
2023-04-27 14:45:00,297.18,297.37,297.11,297.31,5130.0,290.892,291.078,290.8235,291.0192,5130.0
2023-04-27 14:50:00,297.37,297.63,297.34,297.52,6739.0,291.078,291.3325,291.0486,291.2248,6739.0
2023-04-27 14:55:00,297.56,298.05,297.56,298.0,3700.0,291.2639,291.7436,291.2639,291.6946,3700.0
2023-04-27 15:00:00,298.01,298.16,297.97,298.06,5315.0,291.7044,291.8512,291.6653,291.7534,5315.0
2023-04-27 15:05:00,298.13,298.13,297.95,298.07,9101.0,291.8219,291.8219,291.6457,291.7631,9101.0
2023-04-27 15:10:00,298.06,298.1,297.86,298.04,7089.0,291.7534,291.7925,291.5576,291.7338,7089.0
2023-04-27 15:15:00,298.06,298.6,298.05,298.6,2528.0,291.7534,292.2819,291.7436,292.2819,2528.0
2023-04-27 15:20:00,298.56,298.63,298.37,298.38,7303.0,292.2428,292.3113,292.0568,292.0666,7303.0
2023-04-27 15:25:00,298.33,298.4,298.05,298.11,3764.0,292.0176,292.0862,291.7436,291.8023,3764.0
2023-04-27 15:30:00,298.07,298.07,297.87,297.9,4423.0,291.7631,291.7631,291.5674,291.5967,4423.0
2023-04-27 15:35:00,297.91,298.08,297.81,298.07,4825.0,291.6065,291.7729,291.5086,291.7631,4825.0
2023-04-27 15:40:00,298.18,298.51,298.18,298.42,4988.0,291.8708,292.1938,291.8708,292.1057,4988.0
2023-04-27 15:45:00,298.4,298.78,298.21,298.64,8464.0,292.0862,292.4581,291.9002,292.3211,8464.0
2023-04-27 15:50:00,298.59,298.83,298.41,298.41,17511.0,292.2721,292.5071,292.096,292.096,17511.0
2023-04-27 15:55:00,298.41,298.41,297.86,298.24,41228.0,292.096,292.096,291.5576,291.9296,41228.0
2023-04-28 09:30:00,297.15,298.06,296.69,297.8,14759.0,290.8626,291.7534,290.4123,291.4989,14759.0
2023-04-28 09:35:00,297.64,298.34,297.64,298.22,5009.0,291.3422,292.0274,291.3422,291.91,5009.0
2023-04-28 09:40:00,297.88,298.5,297.88,298.5,1240.0,291.5772,292.184,291.5772,292.184,1240.0
2023-04-28 09:45:00,298.77,299.07,298.58,299.07,9406.0,292.4483,292.742,292.2624,292.742,9406.0
2023-04-28 09:50:00,298.76,298.78,298.68,298.78,405.0,292.4385,292.4581,292.3602,292.4581,405.0
2023-04-28 09:55:00,298.8,298.99,298.32,298.32,1742.0,292.4777,292.6637,292.0079,292.0079,1742.0
2023-04-28 10:00:00,298.35,299.21,298.35,299.21,2721.0,292.0372,292.879,292.0372,292.879,2721.0
2023-04-28 10:05:00,299.07,299.65,298.82,299.65,2367.0,292.742,293.3097,292.4973,293.3097,2367.0
2023-04-28 10:10:00,299.52,299.6,299.22,299.28,1884.0,293.1825,293.2608,292.8888,292.9475,1884.0
2023-04-28 10:15:00,299.24,299.48,299.24,299.39,2427.0,292.9084,293.1433,292.9084,293.0552,2427.0
2023-04-28 10:20:00,299.28,299.34,298.98,299.25,2549.0,292.9475,293.0063,292.6539,292.9182,2549.0
2023-04-28 10:25:00,299.38,299.38,299.06,299.19,2223.0,293.0454,293.0454,292.7322,292.8595,2223.0
2023-04-28 10:30:00,299.22,299.44,299.12,299.44,4401.0,292.8888,293.1042,292.7909,293.1042,4401.0
2023-04-28 10:35:00,299.38,299.44,298.94,299.19,10451.0,293.0454,293.1042,292.6147,292.8595,10451.0
2023-04-28 10:40:00,299.33,299.4,299.06,299.09,4580.0,292.9965,293.065,292.7322,292.7616,4580.0
2023-04-28 10:45:00,299.03,299.69,298.89,299.66,3441.0,292.7028,293.3489,292.5658,293.3195,3441.0
2023-04-28 10:50:00,299.71,299.79,299.46,299.52,2849.0,293.3684,293.4468,293.1237,293.1825,2849.0
2023-04-28 10:55:00,299.54,299.65,298.87,298.87,5500.0,293.202,293.3097,292.5462,292.5462,5500.0
2023-04-28 11:00:00,298.67,298.78,298.4,298.65,3559.0,292.3505,292.4581,292.0862,292.3309,3559.0
2023-04-28 11:05:00,298.8,299.1,298.8,299.1,3101.0,292.4777,292.7714,292.4777,292.7714,3101.0
2023-04-28 11:10:00,299.14,299.17,298.83,298.96,3881.0,292.8105,292.8399,292.5071,292.6343,3881.0
2023-04-28 11:15:00,299.05,299.05,298.55,298.8,5187.0,292.7224,292.7224,292.233,292.4777,5187.0
2023-04-28 11:20:00,298.66,298.76,298.49,298.59,3920.0,292.3407,292.4385,292.1743,292.2721,3920.0
2023-04-28 11:25:00,298.51,298.76,298.43,298.75,8359.0,292.1938,292.4385,292.1155,292.4288,8359.0
2023-04-28 11:30:00,298.75,298.96,298.75,298.89,16866.0,292.4288,292.6343,292.4288,292.5658,16866.0
2023-04-28 11:35:00,298.91,299.35,298.9,299.32,6469.0,292.5854,293.0161,292.5756,292.9867,6469.0
2023-04-28 11:40:00,299.27,299.3,299.1,299.19,6006.0,292.9378,292.9671,292.7714,292.8595,6006.0
2023-04-28 11:45:00,299.21,299.56,299.11,299.51,5258.0,292.879,293.2216,292.7811,293.1727,5258.0
2023-04-28 11:50:00,299.53,299.53,299.29,299.31,4891.0,293.1923,293.1923,292.9573,292.9769,4891.0
2023-04-28 11:55:00,299.42,299.68,299.4,299.52,5341.0,293.0846,293.3391,293.065,293.1825,5341.0
2023-04-28 12:00:00,299.5,299.59,299.29,299.36,10655.0,293.1629,293.251,292.9573,293.0259,10655.0
2023-04-28 12:05:00,299.38,299.49,299.34,299.4,8786.0,293.0454,293.1531,293.0063,293.065,8786.0
2023-04-28 12:10:00,299.43,299.46,299.15,299.23,8330.0,293.0944,293.1237,292.8203,292.8986,8330.0
2023-04-28 12:15:00,299.39,299.44,299.23,299.28,7601.0,293.0552,293.1042,292.8986,292.9475,7601.0
2023-04-28 12:20:00,299.27,299.67,299.1,299.47,17518.0,292.9378,293.3293,292.7714,293.1335,17518.0
2023-04-28 12:25:00,299.54,299.68,299.36,299.68,6329.0,293.202,293.3391,293.0259,293.3391,6329.0
2023-04-28 12:30:00,299.67,299.72,299.45,299.48,12601.0,293.3293,293.3782,293.1139,293.1433,12601.0
2023-04-28 12:35:00,299.48,299.49,299.34,299.37,4451.0,293.1433,293.1531,293.0063,293.0356,4451.0
2023-04-28 12:40:00,299.32,299.41,299.27,299.41,3983.0,292.9867,293.0748,292.9378,293.0748,3983.0
2023-04-28 12:45:00,299.34,299.49,299.31,299.36,4626.0,293.0063,293.1531,292.9769,293.0259,4626.0
2023-04-28 12:50:00,299.32,299.44,299.28,299.28,6224.0,292.9867,293.1042,292.9475,292.9475,6224.0
2023-04-28 12:55:00,299.33,299.39,299.27,299.28,3469.0,292.9965,293.0552,292.9378,292.9475,3469.0
2023-04-28 13:00:00,299.3,299.39,299.25,299.39,3762.0,292.9671,293.0552,292.9182,293.0552,3762.0
2023-04-28 13:05:00,299.38,299.58,299.38,299.4,6503.0,293.0454,293.2412,293.0454,293.065,6503.0
2023-04-28 13:10:00,299.39,299.4,299.32,299.36,3400.0,293.0552,293.065,292.9867,293.0259,3400.0
2023-04-28 13:15:00,299.3,299.4,299.24,299.3,5908.0,292.9671,293.065,292.9084,292.9671,5908.0
2023-04-28 13:20:00,299.31,299.33,299.19,299.29,2941.0,292.9769,292.9965,292.8595,292.9573,2941.0
2023-04-28 13:25:00,299.3,299.33,299.17,299.32,2498.0,292.9671,292.9965,292.8399,292.9867,2498.0
2023-04-28 13:30:00,299.34,299.36,299.25,299.25,11203.0,293.0063,293.0259,292.9182,292.9182,11203.0
2023-04-28 13:35:00,299.29,299.34,299.08,299.29,12869.0,292.9573,293.0063,292.7518,292.9573,12869.0
2023-04-28 13:40:00,299.31,299.53,299.3,299.31,6323.0,292.9769,293.1923,292.9671,292.9769,6323.0
2023-04-28 13:45:00,299.29,299.37,299.17,299.17,8050.0,292.9573,293.0356,292.8399,292.8399,8050.0
2023-04-28 13:50:00,299.19,299.21,298.99,299.06,6912.0,292.8595,292.879,292.6637,292.7322,6912.0
2023-04-28 13:55:00,299.04,299.09,298.89,299.09,4044.0,292.7126,292.7616,292.5658,292.7616,4044.0
2023-04-28 14:00:00,299.19,299.4,299.19,299.29,7697.0,292.8595,293.065,292.8595,292.9573,7697.0
2023-04-28 14:05:00,299.29,299.52,299.29,299.31,11127.0,292.9573,293.1825,292.9573,292.9769,11127.0
2023-04-28 14:10:00,299.28,299.28,298.82,299.13,9111.0,292.9475,292.9475,292.4973,292.8007,9111.0
2023-04-28 14:15:00,299.12,299.33,299.11,299.19,6438.0,292.7909,292.9965,292.7811,292.8595,6438.0
2023-04-28 14:20:00,299.28,299.35,298.99,299.03,6065.0,292.9475,293.0161,292.6637,292.7028,6065.0
2023-04-28 14:25:00,299.03,299.03,298.9,298.93,4162.0,292.7028,292.7028,292.5756,292.605,4162.0
2023-04-28 14:30:00,298.98,299.11,298.9,299.06,9869.0,292.6539,292.7811,292.5756,292.7322,9869.0
2023-04-28 14:35:00,299.05,299.06,298.89,298.96,3631.0,292.7224,292.7322,292.5658,292.6343,3631.0
2023-04-28 14:40:00,299.0,299.06,298.68,298.81,9169.0,292.6735,292.7322,292.3602,292.4875,9169.0
2023-04-28 14:45:00,298.84,298.91,298.54,298.62,8426.0,292.5169,292.5854,292.2232,292.3015,8426.0
2023-04-28 14:50:00,298.71,299.04,298.7,298.98,7171.0,292.3896,292.7126,292.3798,292.6539,7171.0
2023-04-28 14:55:00,298.99,299.1,298.89,299.04,9347.0,292.6637,292.7714,292.5658,292.7126,9347.0
2023-04-28 15:00:00,298.99,299.34,298.99,299.26,15868.0,292.6637,293.0063,292.6637,292.928,15868.0
2023-04-28 15:05:00,299.21,299.44,299.21,299.34,7781.0,292.879,293.1042,292.879,293.0063,7781.0
2023-04-28 15:10:00,299.34,299.49,299.26,299.42,13881.0,293.0063,293.1531,292.928,293.0846,13881.0
2023-04-28 15:15:00,299.41,299.62,299.41,299.6,8897.0,293.0748,293.2804,293.0748,293.2608,8897.0
2023-04-28 15:20:00,299.6,299.6,299.23,299.32,14022.0,293.2608,293.2608,292.8986,292.9867,14022.0
2023-04-28 15:25:00,299.33,299.41,298.95,298.96,7506.0,292.9965,293.0748,292.6245,292.6343,7506.0
2023-04-28 15:30:00,299.04,299.27,299.04,299.25,5839.0,292.7126,292.9378,292.7126,292.9182,5839.0
2023-04-28 15:35:00,299.24,299.46,299.19,299.36,8216.0,292.9084,293.1237,292.8595,293.0259,8216.0
2023-04-28 15:40:00,299.36,299.82,299.31,299.82,8336.0,293.0259,293.4761,292.9769,293.4761,8336.0
2023-04-28 15:45:00,299.82,299.88,299.5,299.68,16465.0,293.4761,293.5349,293.1629,293.3391,16465.0
2023-04-28 15:50:00,299.66,299.74,299.35,299.41,36935.0,293.3195,293.3978,293.0161,293.0748,36935.0
2023-04-28 15:55:00,299.39,299.85,299.35,299.65,137007.0,293.0552,293.5055,293.0161,293.3097,137007.0
2023-05-01 09:30:00,299.6,300.0,299.22,299.61,59891.0,293.2608,293.6523,292.8888,293.2706,59891.0
2023-05-01 09:35:00,299.79,300.3,299.5,300.06,67707.0,293.4468,293.946,293.1629,293.711,67707.0
2023-05-01 09:40:00,300.06,301.3,300.05,301.07,46577.0,293.711,294.9248,293.7013,294.6997,46577.0
2023-05-01 09:45:00,301.09,301.38,300.85,300.97,26485.0,294.7192,295.0031,294.4843,294.6018,26485.0
2023-05-01 09:50:00,300.97,301.06,300.44,300.53,12776.0,294.6018,294.6899,294.083,294.1711,12776.0
2023-05-01 09:55:00,300.53,300.74,300.42,300.61,14296.0,294.1711,294.3767,294.0634,294.2494,14296.0
2023-05-01 10:00:00,300.62,300.62,299.87,299.98,18025.0,294.2592,294.2592,293.5251,293.6327,18025.0
2023-05-01 10:05:00,299.98,300.07,299.72,299.84,17081.0,293.6327,293.7208,293.3782,293.4957,17081.0
2023-05-01 10:10:00,299.91,299.94,299.53,299.56,14387.0,293.5642,293.5936,293.1923,293.2216,14387.0
2023-05-01 10:15:00,299.6,299.69,299.32,299.32,9748.0,293.2608,293.3489,292.9867,292.9867,9748.0
2023-05-01 10:20:00,299.37,299.65,299.37,299.65,8468.0,293.0356,293.3097,293.0356,293.3097,8468.0
2023-05-01 10:25:00,299.6,299.79,299.49,299.62,12024.0,293.2608,293.4468,293.1531,293.2804,12024.0
2023-05-01 10:30:00,299.64,300.0,299.64,299.97,24590.0,293.2999,293.6523,293.2999,293.6229,24590.0
2023-05-01 10:35:00,299.97,300.18,299.91,300.04,21390.0,293.6229,293.8285,293.5642,293.6915,21390.0
2023-05-01 10:40:00,300.07,300.54,300.04,300.36,19683.0,293.7208,294.1809,293.6915,294.0047,19683.0
2023-05-01 10:45:00,300.32,300.96,300.32,300.96,19223.0,293.9655,294.592,293.9655,294.592,19223.0
2023-05-01 10:50:00,300.88,301.17,300.88,300.91,7563.0,294.5137,294.7976,294.5137,294.5431,7563.0
2023-05-01 10:55:00,300.91,301.46,300.82,301.39,10606.0,294.5431,295.0814,294.455,295.0129,10606.0
2023-05-01 11:00:00,301.4,301.42,300.95,300.99,11197.0,295.0227,295.0423,294.5822,294.6214,11197.0
2023-05-01 11:05:00,301.04,301.22,301.04,301.13,10313.0,294.6703,294.8465,294.6703,294.7584,10313.0
2023-05-01 11:10:00,301.1,301.17,300.94,300.94,11230.0,294.729,294.7976,294.5724,294.5724,11230.0
2023-05-01 11:15:00,300.99,300.99,300.65,300.83,14509.0,294.6214,294.6214,294.2886,294.4647,14509.0
2023-05-01 11:20:00,300.79,300.89,300.56,300.58,10556.0,294.4256,294.5235,294.2005,294.22,10556.0
2023-05-01 11:25:00,300.53,300.6,300.37,300.41,12684.0,294.1711,294.2396,294.0145,294.0536,12684.0
2023-05-01 11:30:00,300.41,300.41,300.24,300.3,7068.0,294.0536,294.0536,293.8872,293.946,7068.0
2023-05-01 11:35:00,300.32,300.46,300.21,300.35,11418.0,293.9655,294.1026,293.8579,293.9949,11418.0
2023-05-01 11:40:00,300.32,300.5,300.32,300.39,18612.0,293.9655,294.1417,293.9655,294.0341,18612.0
2023-05-01 11:45:00,300.44,300.53,300.33,300.34,17884.0,294.083,294.1711,293.9753,293.9851,17884.0
2023-05-01 11:50:00,300.34,300.36,300.16,300.18,25964.0,293.9851,294.0047,293.8089,293.8285,25964.0
2023-05-01 11:55:00,300.19,300.58,300.1,300.55,31724.0,293.8383,294.22,293.7502,294.1907,31724.0
2023-05-01 12:00:00,300.53,300.82,300.53,300.81,11823.0,294.1711,294.455,294.1711,294.4452,11823.0
2023-05-01 12:05:00,300.9,300.93,300.71,300.87,8342.0,294.5333,294.5626,294.3473,294.5039,8342.0
2023-05-01 12:10:00,300.88,300.95,300.56,300.6,11579.0,294.5137,294.5822,294.2005,294.2396,11579.0
2023-05-01 12:15:00,300.58,300.64,300.38,300.4,9621.0,294.22,294.2788,294.0243,294.0438,9621.0
2023-05-01 12:20:00,300.4,300.48,300.25,300.32,12190.0,294.0438,294.1222,293.897,293.9655,12190.0
2023-05-01 12:25:00,300.31,300.35,300.15,300.34,8058.0,293.9558,293.9949,293.7991,293.9851,8058.0
2023-05-01 12:30:00,300.3,300.45,300.22,300.3,37123.0,293.946,294.0928,293.8677,293.946,37123.0
2023-05-01 12:35:00,300.31,300.75,300.29,300.63,11594.0,293.9558,294.3864,293.9362,294.269,11594.0
2023-05-01 12:40:00,300.63,300.83,300.59,300.74,8848.0,294.269,294.4647,294.2298,294.3767,8848.0
2023-05-01 12:45:00,300.76,300.77,300.48,300.58,7915.0,294.3962,294.406,294.1222,294.22,7915.0
2023-05-01 12:50:00,300.61,300.75,300.59,300.7,10759.0,294.2494,294.3864,294.2298,294.3375,10759.0
2023-05-01 12:55:00,300.69,300.91,300.6,300.84,14916.0,294.3277,294.5431,294.2396,294.4745,14916.0
2023-05-01 13:00:00,300.82,300.83,300.7,300.75,14789.0,294.455,294.4647,294.3375,294.3864,14789.0
2023-05-01 13:05:00,300.75,300.75,300.58,300.58,17587.0,294.3864,294.3864,294.22,294.22,17587.0
2023-05-01 13:10:00,300.58,300.61,300.49,300.53,17782.0,294.22,294.2494,294.1319,294.1711,17782.0
2023-05-01 13:15:00,300.53,300.71,300.52,300.69,17327.0,294.1711,294.3473,294.1613,294.3277,17327.0
2023-05-01 13:20:00,300.69,300.72,300.57,300.6,10452.0,294.3277,294.3571,294.2103,294.2396,10452.0
2023-05-01 13:25:00,300.63,300.67,300.46,300.52,19390.0,294.269,294.3081,294.1026,294.1613,19390.0
2023-05-01 13:30:00,300.53,300.6,300.44,300.57,23772.0,294.1711,294.2396,294.083,294.2103,23772.0
2023-05-01 13:35:00,300.57,300.61,300.36,300.48,14079.0,294.2103,294.2494,294.0047,294.1222,14079.0
2023-05-01 13:40:00,300.5,300.71,300.21,300.35,24482.0,294.1417,294.3473,293.8579,293.9949,24482.0
2023-05-01 13:45:00,300.33,300.51,300.21,300.5,14724.0,293.9753,294.1515,293.8579,294.1417,14724.0
2023-05-01 13:50:00,300.5,300.56,300.41,300.44,8158.0,294.1417,294.2005,294.0536,294.083,8158.0
2023-05-01 13:55:00,300.5,300.62,300.47,300.54,16889.0,294.1417,294.2592,294.1124,294.1809,16889.0
2023-05-01 14:00:00,300.55,300.59,300.35,300.36,13088.0,294.1907,294.2298,293.9949,294.0047,13088.0
2023-05-01 14:05:00,300.4,300.41,300.19,300.27,11905.0,294.0438,294.0536,293.8383,293.9166,11905.0
2023-05-01 14:10:00,300.27,300.3,300.02,300.2,22576.0,293.9166,293.946,293.6719,293.8481,22576.0
2023-05-01 14:15:00,300.17,300.24,300.04,300.06,22233.0,293.8187,293.8872,293.6915,293.711,22233.0
2023-05-01 14:20:00,300.06,300.15,300.02,300.1,5550.0,293.711,293.7991,293.6719,293.7502,5550.0
2023-05-01 14:25:00,300.13,300.16,299.92,299.93,19387.0,293.7796,293.8089,293.574,293.5838,19387.0
2023-05-01 14:30:00,299.93,299.97,299.2,299.22,15206.0,293.5838,293.6229,292.8692,292.8888,15206.0
2023-05-01 14:35:00,299.18,299.23,298.96,299.0,18410.0,292.8497,292.8986,292.6343,292.6735,18410.0
2023-05-01 14:40:00,298.93,299.17,298.8,298.8,15811.0,292.605,292.8399,292.4777,292.4777,15811.0
2023-05-01 14:45:00,298.84,298.93,298.66,298.89,22105.0,292.5169,292.605,292.3407,292.5658,22105.0
2023-05-01 14:50:00,298.94,299.16,298.92,299.13,24404.0,292.6147,292.8301,292.5952,292.8007,24404.0
2023-05-01 14:55:00,299.13,299.58,299.09,299.23,17895.0,292.8007,293.2412,292.7616,292.8986,17895.0
2023-05-01 15:00:00,299.23,299.4,299.1,299.28,17118.0,292.8986,293.065,292.7714,292.9475,17118.0
2023-05-01 15:05:00,299.25,299.77,299.25,299.58,16382.0,292.9182,293.4272,292.9182,293.2412,16382.0
2023-05-01 15:10:00,299.65,299.98,299.64,299.75,16860.0,293.3097,293.6327,293.2999,293.4076,16860.0
2023-05-01 15:15:00,299.73,299.73,299.34,299.46,15626.0,293.388,293.388,293.0063,293.1237,15626.0
2023-05-01 15:20:00,299.46,299.53,299.06,299.16,12723.0,293.1237,293.1923,292.7322,292.8301,12723.0
2023-05-01 15:25:00,299.12,299.24,298.9,298.98,14136.0,292.7909,292.9084,292.5756,292.6539,14136.0
2023-05-01 15:30:00,298.98,299.06,298.93,298.98,17908.0,292.6539,292.7322,292.605,292.6539,17908.0
2023-05-01 15:35:00,298.99,299.06,298.85,298.92,25963.0,292.6637,292.7322,292.5266,292.5952,25963.0
2023-05-01 15:40:00,298.94,299.01,298.73,298.85,40509.0,292.6147,292.6833,292.4092,292.5266,40509.0
2023-05-01 15:45:00,298.83,299.42,298.66,299.41,49483.0,292.5071,293.0846,292.3407,293.0748,49483.0
2023-05-01 15:50:00,299.48,299.97,299.47,299.91,56089.0,293.1433,293.6229,293.1335,293.5642,56089.0
2023-05-01 15:55:00,299.92,300.62,299.3,299.63,166269.0,293.574,294.2592,292.9671,293.2901,166269.0
2023-05-02 09:30:00,286.68,289.84,284.32,289.05,88177.0,280.6141,283.7073,278.3041,282.934,88177.0
2023-05-02 09:35:00,288.84,290.47,286.88,289.51,48910.0,282.7284,284.324,280.8099,283.3843,48910.0
2023-05-02 09:40:00,289.41,295.97,288.86,293.58,81502.0,283.2864,289.7076,282.748,287.3682,81502.0
2023-05-02 09:45:00,294.46,294.56,292.93,293.97,41067.0,288.2295,288.3274,286.7319,287.7499,41067.0
2023-05-02 09:50:00,294.13,295.83,293.53,295.48,26930.0,287.9065,289.5705,287.3192,289.2279,26930.0
2023-05-02 09:55:00,295.63,298.59,295.42,298.59,34155.0,289.3748,292.2721,289.1692,292.2721,34155.0
2023-05-02 10:00:00,298.59,299.32,294.34,294.41,91201.0,292.2721,292.9867,288.1121,288.1806,91201.0
2023-05-02 10:05:00,294.39,295.24,293.27,294.03,42235.0,288.161,288.993,287.0647,287.8086,42235.0
2023-05-02 10:10:00,294.41,294.41,292.09,292.42,19499.0,288.1806,288.1806,285.9097,286.2327,19499.0
2023-05-02 10:15:00,292.42,292.85,291.76,292.24,40784.0,286.2327,286.6536,285.5867,286.0565,40784.0
2023-05-02 10:20:00,292.26,293.75,291.86,291.86,75501.0,286.0761,287.5346,285.6845,285.6845,75501.0
2023-05-02 10:25:00,292.0,293.1,291.54,292.42,24837.0,285.8216,286.8983,285.3713,286.2327,24837.0
2023-05-02 10:30:00,292.32,293.42,292.04,293.1,39747.0,286.1348,287.2115,285.8607,286.8983,39747.0
2023-05-02 10:35:00,293.06,294.3,292.84,294.29,11925.0,286.8592,288.0729,286.6438,288.0631,11925.0
2023-05-02 10:40:00,293.96,295.64,293.96,294.42,18269.0,287.7401,289.3846,287.7401,288.1904,18269.0
2023-05-02 10:45:00,294.45,294.59,292.97,293.08,14705.0,288.2197,288.3568,286.7711,286.8787,14705.0
2023-05-02 10:50:00,293.53,294.71,293.18,294.5,12260.0,287.3192,288.4742,286.9766,288.2687,12260.0
2023-05-02 10:55:00,294.41,294.65,293.19,293.37,13040.0,288.1806,288.4155,286.9864,287.1626,13040.0
2023-05-02 11:00:00,293.4,293.9,292.89,293.1,21747.0,287.192,287.6814,286.6928,286.8983,21747.0
2023-05-02 11:05:00,293.08,293.25,291.24,292.18,32134.0,286.8787,287.0451,285.0777,285.9978,32134.0
2023-05-02 11:10:00,292.11,292.66,291.63,291.88,18375.0,285.9293,286.4676,285.4594,285.7041,18375.0
2023-05-02 11:15:00,292.28,292.71,291.31,291.59,33997.0,286.0957,286.5166,285.1462,285.4203,33997.0
2023-05-02 11:20:00,291.54,293.16,291.47,292.99,16974.0,285.3713,286.957,285.3028,286.7906,16974.0
2023-05-02 11:25:00,292.84,292.93,291.84,292.15,9365.0,286.6438,286.7319,285.665,285.9684,9365.0
2023-05-02 11:30:00,292.14,293.31,291.9,293.31,19604.0,285.9586,287.1039,285.7237,287.1039,19604.0
2023-05-02 11:35:00,293.29,293.44,292.81,292.9,23377.0,287.0843,287.2311,286.6144,286.7025,23377.0
2023-05-02 11:40:00,292.82,294.07,292.62,293.97,18023.0,286.6242,287.8478,286.4285,287.7499,18023.0
2023-05-02 11:45:00,293.96,294.3,293.58,293.71,9004.0,287.7401,288.0729,287.3682,287.4954,9004.0
2023-05-02 11:50:00,293.57,294.09,293.4,293.85,16256.0,287.3584,287.8674,287.192,287.6324,16256.0
2023-05-02 11:55:00,293.79,294.41,293.76,293.96,8121.0,287.5737,288.1806,287.5443,287.7401,8121.0
2023-05-02 12:00:00,293.96,294.12,293.37,293.49,13933.0,287.7401,287.8967,287.1626,287.2801,13933.0
2023-05-02 12:05:00,293.39,294.28,292.68,294.28,21871.0,287.1822,288.0533,286.4872,288.0533,21871.0
2023-05-02 12:10:00,294.26,295.01,294.13,294.5,34120.0,288.0338,288.7679,287.9065,288.2687,34120.0
2023-05-02 12:15:00,294.31,294.34,293.8,294.05,10769.0,288.0827,288.1121,287.5835,287.8282,10769.0
2023-05-02 12:20:00,294.07,294.6,293.96,294.44,9000.0,287.8478,288.3666,287.7401,288.21,9000.0
2023-05-02 12:25:00,294.43,295.13,294.43,295.01,10007.0,288.2002,288.8854,288.2002,288.7679,10007.0
2023-05-02 12:30:00,295.0,295.7,294.88,295.67,25025.0,288.7581,289.4433,288.6406,289.4139,25025.0
2023-05-02 12:35:00,295.7,295.9,295.04,295.04,13385.0,289.4433,289.6391,288.7973,288.7973,13385.0
2023-05-02 12:40:00,295.01,295.28,294.86,295.1,13244.0,288.7679,289.0322,288.6211,288.856,13244.0
2023-05-02 12:45:00,295.11,295.31,294.98,295.09,9777.0,288.8658,289.0615,288.7385,288.8462,9777.0
2023-05-02 12:50:00,295.1,295.32,294.94,295.06,15465.0,288.856,289.0713,288.6994,288.8168,15465.0
2023-05-02 12:55:00,295.0,295.05,294.03,294.32,13504.0,288.7581,288.807,287.8086,288.0925,13504.0
2023-05-02 13:00:00,294.52,294.6,293.91,294.28,12032.0,288.2883,288.3666,287.6912,288.0533,12032.0
2023-05-02 13:05:00,294.21,294.54,294.02,294.1,9396.0,287.9848,288.3078,287.7988,287.8771,9396.0
2023-05-02 13:10:00,294.22,295.03,294.21,294.78,13267.0,287.9946,288.7875,287.9848,288.5428,13267.0
2023-05-02 13:15:00,294.84,295.47,294.83,295.24,11937.0,288.6015,289.2182,288.5917,288.993,11937.0
2023-05-02 13:20:00,295.28,295.28,294.6,294.9,10293.0,289.0322,289.0322,288.3666,288.6602,10293.0
2023-05-02 13:25:00,294.93,295.8,294.89,295.7,15851.0,288.6896,289.5412,288.6504,289.4433,15851.0
2023-05-02 13:30:00,295.71,295.77,295.38,295.55,7778.0,289.4531,289.5118,289.1301,289.2965,7778.0
2023-05-02 13:35:00,295.54,296.42,295.48,296.31,12024.0,289.2867,290.1481,289.2279,290.0404,12024.0
2023-05-02 13:40:00,296.39,296.51,295.93,296.0,10228.0,290.1187,290.2362,289.6684,289.7369,10228.0
2023-05-02 13:45:00,295.99,296.36,295.86,296.13,6673.0,289.7272,290.0893,289.5999,289.8642,6673.0
2023-05-02 13:50:00,296.19,296.31,295.98,296.05,9097.0,289.9229,290.0404,289.7174,289.7859,9097.0
2023-05-02 13:55:00,296.08,296.09,295.59,295.61,6645.0,289.8153,289.825,289.3356,289.3552,6645.0
2023-05-02 14:00:00,295.62,295.62,294.96,295.2,17756.0,289.365,289.365,288.719,288.9539,17756.0
2023-05-02 14:05:00,295.19,295.63,295.19,295.63,14852.0,288.9441,289.3748,288.9441,289.3748,14852.0
2023-05-02 14:10:00,295.69,295.69,294.82,294.98,10241.0,289.4335,289.4335,288.5819,288.7385,10241.0
2023-05-02 14:15:00,294.9,294.9,294.31,294.31,6404.0,288.6602,288.6602,288.0827,288.0827,6404.0
2023-05-02 14:20:00,294.29,294.31,294.12,294.22,5855.0,288.0631,288.0827,287.8967,287.9946,5855.0
2023-05-02 14:25:00,294.25,294.51,294.08,294.27,10978.0,288.024,288.2785,287.8576,288.0436,10978.0
2023-05-02 14:30:00,294.3,294.35,293.98,294.07,14725.0,288.0729,288.1219,287.7597,287.8478,14725.0
2023-05-02 14:35:00,294.02,294.44,294.0,294.4,6173.0,287.7988,288.21,287.7793,288.1708,6173.0
2023-05-02 14:40:00,294.42,294.49,293.87,294.06,8196.0,288.1904,288.2589,287.652,287.838,8196.0
2023-05-02 14:45:00,294.15,294.57,294.01,294.53,5952.0,287.9261,288.3372,287.7891,288.2981,5952.0
2023-05-02 14:50:00,294.53,294.84,294.02,294.02,17420.0,288.2981,288.6015,287.7988,287.7988,17420.0
2023-05-02 14:55:00,294.06,294.06,293.8,293.95,17055.0,287.838,287.838,287.5835,287.7303,17055.0
2023-05-02 15:00:00,293.98,294.11,293.81,293.85,9982.0,287.7597,287.8869,287.5933,287.6324,9982.0
2023-05-02 15:05:00,293.85,294.06,293.77,294.03,9060.0,287.6324,287.838,287.5541,287.8086,9060.0
2023-05-02 15:10:00,294.04,294.16,293.94,294.01,26061.0,287.8184,287.9359,287.7205,287.7891,26061.0
2023-05-02 15:15:00,294.01,294.06,293.02,293.34,21769.0,287.7891,287.838,286.82,287.1332,21769.0
2023-05-02 15:20:00,293.34,293.45,292.64,292.64,17716.0,287.1332,287.2409,286.448,286.448,17716.0
2023-05-02 15:25:00,292.59,292.74,292.35,292.36,18370.0,286.3991,286.5459,286.1642,286.174,18370.0
2023-05-02 15:30:00,292.31,292.57,292.23,292.45,22814.0,286.125,286.3795,286.0467,286.2621,22814.0
2023-05-02 15:35:00,292.44,293.08,292.44,292.97,15197.0,286.2523,286.8787,286.2523,286.7711,15197.0
2023-05-02 15:40:00,293.0,293.27,292.93,293.15,21406.0,286.8004,287.0647,286.7319,286.9473,21406.0
2023-05-02 15:45:00,293.1,293.17,292.73,292.86,36894.0,286.8983,286.9668,286.5361,286.6634,36894.0
2023-05-02 15:50:00,292.82,293.52,292.77,293.49,56903.0,286.6242,287.3094,286.5753,287.2801,56903.0
2023-05-02 15:55:00,293.47,293.93,293.28,293.9,141788.0,287.2605,287.7107,287.0745,287.6814,141788.0
2023-05-03 09:30:00,295.89,296.37,293.44,294.0,34448.0,289.6293,290.0991,287.2311,287.7793,34448.0
2023-05-03 09:35:00,293.79,293.93,289.14,289.68,73956.0,287.5737,287.7107,283.0221,283.5507,73956.0
2023-05-03 09:40:00,289.96,291.3,289.95,291.13,13755.0,283.8247,285.1364,283.815,284.97,13755.0
2023-05-03 09:45:00,291.14,291.14,289.05,289.27,21253.0,284.9798,284.9798,282.934,283.1493,21253.0
2023-05-03 09:50:00,289.29,291.7,289.29,290.37,7354.0,283.1689,285.5279,283.1689,284.2261,7354.0
2023-05-03 09:55:00,290.78,290.98,290.05,290.19,11329.0,284.6274,284.8232,283.9128,284.0499,11329.0
2023-05-03 10:00:00,290.33,291.0,290.28,290.41,12441.0,284.1869,284.8427,284.138,284.2652,12441.0
2023-05-03 10:05:00,290.51,290.79,290.22,290.79,14517.0,284.3631,284.6372,284.0792,284.6372,14517.0
2023-05-03 10:10:00,290.82,291.0,289.74,290.05,23747.0,284.6666,284.8427,283.6094,283.9128,23747.0
2023-05-03 10:15:00,289.97,290.1,289.48,289.5,11596.0,283.8345,283.9618,283.3549,283.3745,11596.0
2023-05-03 10:20:00,289.46,290.22,289.37,289.6,15063.0,283.3353,284.0792,283.2472,283.4724,15063.0
2023-05-03 10:25:00,289.49,289.49,288.26,288.44,10649.0,283.3647,283.3647,282.1607,282.3369,10649.0
2023-05-03 10:30:00,288.57,289.0,288.52,288.61,15937.0,282.4642,282.8851,282.4152,282.5033,15937.0
2023-05-03 10:35:00,288.64,288.7,287.89,287.98,12424.0,282.5327,282.5914,281.7985,281.8866,12424.0
2023-05-03 10:40:00,287.97,288.38,287.75,288.22,11057.0,281.8769,282.2782,281.6615,282.1216,11057.0
2023-05-03 10:45:00,288.29,288.35,287.85,288.19,18187.0,282.1901,282.2488,281.7594,282.0922,18187.0
2023-05-03 10:50:00,288.26,288.3,287.72,288.01,8964.0,282.1607,282.1999,281.6321,281.916,8964.0
2023-05-03 10:55:00,287.96,288.62,287.75,288.56,9058.0,281.8671,282.5131,281.6615,282.4544,9058.0
2023-05-03 11:00:00,288.48,288.48,287.34,287.84,9987.0,282.3761,282.3761,281.2602,281.7496,9987.0
2023-05-03 11:05:00,287.84,288.47,287.5,288.29,15268.0,281.7496,282.3663,281.4168,282.1901,15268.0
2023-05-03 11:10:00,288.16,288.37,287.42,287.69,13310.0,282.0628,282.2684,281.3385,281.6028,13310.0
2023-05-03 11:15:00,287.6,287.98,287.35,287.93,9492.0,281.5147,281.8866,281.27,281.8377,9492.0
2023-05-03 11:20:00,287.77,288.23,287.74,288.23,8992.0,281.6811,282.1314,281.6517,282.1314,8992.0
2023-05-03 11:25:00,288.13,288.24,287.87,288.08,11576.0,282.0335,282.1411,281.779,281.9845,11576.0
2023-05-03 11:30:00,287.89,288.42,287.79,288.31,9091.0,281.7985,282.3173,281.7007,282.2097,9091.0
2023-05-03 11:35:00,288.39,288.79,288.33,288.4,8391.0,282.288,282.6795,282.2292,282.2978,8391.0
2023-05-03 11:40:00,288.4,288.51,287.96,288.02,10054.0,282.2978,282.4054,281.8671,281.9258,10054.0
2023-05-03 11:45:00,288.1,288.83,288.1,288.61,10608.0,282.0041,282.7187,282.0041,282.5033,10608.0
2023-05-03 11:50:00,288.72,288.92,288.49,288.72,7453.0,282.611,282.8068,282.3859,282.611,7453.0
2023-05-03 11:55:00,288.66,289.19,288.66,289.04,6530.0,282.5523,283.071,282.5523,282.9242,6530.0
2023-05-03 12:00:00,288.97,289.56,288.97,289.48,9279.0,282.8557,283.4332,282.8557,283.3549,9279.0
2023-05-03 12:05:00,289.55,289.7,289.43,289.44,8611.0,283.4234,283.5702,283.306,283.3157,8611.0
2023-05-03 12:10:00,289.41,289.44,288.95,289.0,7010.0,283.2864,283.3157,282.8361,282.8851,7010.0
2023-05-03 12:15:00,288.97,289.44,288.96,289.11,6224.0,282.8557,283.3157,282.8459,282.9927,6224.0
2023-05-03 12:20:00,289.06,289.88,289.06,289.88,7011.0,282.9438,283.7464,282.9438,283.7464,7011.0
2023-05-03 12:25:00,289.84,289.89,289.49,289.53,5977.0,283.7073,283.7562,283.3647,283.4038,5977.0
2023-05-03 12:30:00,289.63,290.06,289.63,289.96,5787.0,283.5017,283.9226,283.5017,283.8247,5787.0
2023-05-03 12:35:00,289.88,290.0,289.72,290.0,3545.0,283.7464,283.8639,283.5898,283.8639,3545.0
2023-05-03 12:40:00,290.08,290.25,289.95,290.25,3840.0,283.9422,284.1086,283.815,284.1086,3840.0
2023-05-03 12:45:00,290.24,290.24,290.08,290.09,4142.0,284.0988,284.0988,283.9422,283.952,4142.0
2023-05-03 12:50:00,290.02,290.46,289.89,290.29,4267.0,283.8835,284.3142,283.7562,284.1478,4267.0
2023-05-03 12:55:00,290.41,290.57,290.31,290.32,4179.0,284.2652,284.4218,284.1673,284.1771,4179.0
2023-05-03 13:00:00,290.34,290.52,290.1,290.1,5016.0,284.1967,284.3729,283.9618,283.9618,5016.0
2023-05-03 13:05:00,290.09,290.28,290.03,290.28,5582.0,283.952,284.138,283.8933,284.138,5582.0
2023-05-03 13:10:00,290.28,290.5,290.1,290.49,3614.0,284.138,284.3533,283.9618,284.3435,3614.0
2023-05-03 13:15:00,290.38,290.47,290.28,290.3,4418.0,284.2359,284.324,284.138,284.1576,4418.0
2023-05-03 13:20:00,290.32,290.72,290.32,290.72,2723.0,284.1771,284.5687,284.1771,284.5687,2723.0
2023-05-03 13:25:00,290.75,290.75,290.34,290.54,9119.0,284.598,284.598,284.1967,284.3925,9119.0
2023-05-03 13:30:00,290.45,290.55,290.38,290.41,3969.0,284.3044,284.4023,284.2359,284.2652,3969.0
2023-05-03 13:35:00,290.39,290.45,290.15,290.19,4344.0,284.2456,284.3044,284.0107,284.0499,4344.0
2023-05-03 13:40:00,290.28,290.8,290.24,290.68,7062.0,284.138,284.647,284.0988,284.5295,7062.0
2023-05-03 13:45:00,290.73,290.83,290.37,290.51,5219.0,284.5785,284.6763,284.2261,284.3631,5219.0
2023-05-03 13:50:00,290.41,290.5,290.28,290.3,3566.0,284.2652,284.3533,284.138,284.1576,3566.0
2023-05-03 13:55:00,290.34,290.42,290.14,290.19,3969.0,284.1967,284.275,284.0009,284.0499,3969.0
2023-05-03 14:00:00,290.05,291.04,289.65,290.71,9718.0,283.9128,284.8819,283.5213,284.5589,9718.0
2023-05-03 14:05:00,290.75,291.09,290.37,290.51,9463.0,284.598,284.9308,284.2261,284.3631,9463.0
2023-05-03 14:10:00,290.39,290.39,289.66,290.1,8913.0,284.2456,284.2456,283.5311,283.9618,8913.0
2023-05-03 14:15:00,290.11,290.31,289.91,289.91,9709.0,283.9716,284.1673,283.7758,283.7758,9709.0
2023-05-03 14:20:00,289.95,290.05,289.69,289.75,8770.0,283.815,283.9128,283.5605,283.6192,8770.0
2023-05-03 14:25:00,289.6,289.84,289.39,289.46,8348.0,283.4724,283.7073,283.2668,283.3353,8348.0
2023-05-03 14:30:00,289.36,289.59,288.91,289.0,11090.0,283.2374,283.4626,282.797,282.8851,11090.0
2023-05-03 14:35:00,288.78,289.58,288.2,289.58,16271.0,282.6697,283.4528,282.102,283.4528,16271.0
2023-05-03 14:40:00,289.5,290.4,289.0,289.19,8727.0,283.3745,284.2554,282.8851,283.071,8727.0
2023-05-03 14:45:00,289.23,290.03,289.23,289.73,10745.0,283.1102,283.8933,283.1102,283.5996,10745.0
2023-05-03 14:50:00,289.67,290.04,288.98,289.62,15598.0,283.5409,283.9031,282.8655,283.4919,15598.0
2023-05-03 14:55:00,289.71,290.5,289.56,290.31,5282.0,283.58,284.3533,283.4332,284.1673,5282.0
2023-05-03 15:00:00,290.22,290.58,289.77,290.55,10099.0,284.0792,284.4316,283.6388,284.4023,10099.0
2023-05-03 15:05:00,290.68,291.31,289.3,289.61,13169.0,284.5295,285.1462,283.1787,283.4822,13169.0
2023-05-03 15:10:00,289.32,289.36,288.33,288.36,13213.0,283.1983,283.2374,282.2292,282.2586,13213.0
2023-05-03 15:15:00,288.21,288.84,287.97,288.31,11312.0,282.1118,282.7284,281.8769,282.2097,11312.0
2023-05-03 15:20:00,287.94,288.43,287.48,288.21,10333.0,281.8475,282.3271,281.3972,282.1118,10333.0
2023-05-03 15:25:00,288.25,288.49,287.36,287.36,10328.0,282.1509,282.3859,281.2798,281.2798,10328.0
2023-05-03 15:30:00,287.33,287.5,286.86,287.16,16955.0,281.2504,281.4168,280.7903,281.084,16955.0
2023-05-03 15:35:00,287.18,287.26,286.88,287.22,14268.0,281.1036,281.1819,280.8099,281.1427,14268.0
2023-05-03 15:40:00,287.17,287.43,286.76,287.28,16191.0,281.0938,281.3483,280.6925,281.2015,16191.0
2023-05-03 15:45:00,287.21,287.57,286.71,286.71,23501.0,281.1329,281.4853,280.6435,280.6435,23501.0
2023-05-03 15:50:00,286.81,287.13,286.55,287.05,39081.0,280.7414,281.0546,280.4869,280.9763,39081.0
2023-05-03 15:55:00,287.02,287.31,286.56,287.14,92753.0,280.947,281.2308,280.4967,281.0644,92753.0
2023-05-04 09:30:00,284.54,286.61,284.44,285.4,22387.0,278.5194,280.5456,278.4215,279.3612,22387.0
2023-05-04 09:35:00,284.92,285.87,283.32,283.32,8039.0,278.8914,279.8213,277.3252,277.3252,8039.0
2023-05-04 09:40:00,283.4,283.58,281.96,281.96,16155.0,277.4036,277.5797,275.994,275.994,16155.0
2023-05-04 09:45:00,281.92,283.85,281.91,283.75,4678.0,275.9549,277.844,275.9451,277.7461,4678.0
2023-05-04 09:50:00,283.86,284.35,283.51,284.35,6115.0,277.8538,278.3334,277.5112,278.3334,6115.0
2023-05-04 09:55:00,284.67,284.97,284.63,284.82,3632.0,278.6467,278.9403,278.6075,278.7935,3632.0
2023-05-04 10:00:00,284.6,285.42,284.31,284.59,10135.0,278.5782,279.3808,278.2943,278.5684,10135.0
2023-05-04 10:05:00,284.95,284.95,284.25,284.95,7583.0,278.9208,278.9208,278.2356,278.9208,7583.0
2023-05-04 10:10:00,285.0,285.73,285.0,285.3,9063.0,278.9697,279.6842,278.9697,279.2633,9063.0
2023-05-04 10:15:00,285.35,285.67,284.53,285.31,6835.0,279.3123,279.6255,278.5096,279.2731,6835.0
2023-05-04 10:20:00,285.3,285.69,284.99,285.58,5290.0,279.2633,279.6451,278.9599,279.5374,5290.0
2023-05-04 10:25:00,285.54,285.84,285.22,285.34,6975.0,279.4983,279.7919,279.185,279.3025,6975.0
2023-05-04 10:30:00,285.15,285.55,285.1,285.55,6216.0,279.1165,279.5081,279.0676,279.5081,6216.0
2023-05-04 10:35:00,285.56,285.8,285.2,285.2,11724.0,279.5178,279.7528,279.1655,279.1655,11724.0
2023-05-04 10:40:00,285.2,285.29,284.72,284.73,5057.0,279.1655,279.2536,278.6956,278.7054,5057.0
2023-05-04 10:45:00,284.59,285.1,284.42,284.85,5491.0,278.5684,279.0676,278.402,278.8229,5491.0
2023-05-04 10:50:00,284.75,284.75,284.35,284.71,2869.0,278.725,278.725,278.3334,278.6858,2869.0
2023-05-04 10:55:00,284.74,284.8,284.19,284.43,4864.0,278.7152,278.7739,278.1768,278.4118,4864.0
2023-05-04 11:00:00,284.42,284.82,283.81,283.81,4009.0,278.402,278.7935,277.8049,277.8049,4009.0
2023-05-04 11:05:00,284.08,285.01,284.0,284.97,3088.0,278.0692,278.9795,277.9909,278.9403,3088.0
2023-05-04 11:10:00,285.04,285.27,284.87,284.87,7429.0,279.0088,279.234,278.8424,278.8424,7429.0
2023-05-04 11:15:00,284.81,284.95,284.37,284.5,4617.0,278.7837,278.9208,278.353,278.4803,4617.0
2023-05-04 11:20:00,284.36,284.51,284.22,284.51,2902.0,278.3432,278.4901,278.2062,278.4901,2902.0
2023-05-04 11:25:00,284.42,284.85,284.31,284.73,6095.0,278.402,278.8229,278.2943,278.7054,6095.0
2023-05-04 11:30:00,284.71,284.98,284.44,284.65,3784.0,278.6858,278.9501,278.4215,278.6271,3784.0
2023-05-04 11:35:00,284.61,284.73,284.36,284.58,6007.0,278.5879,278.7054,278.3432,278.5586,6007.0
2023-05-04 11:40:00,284.63,284.63,284.09,284.16,3609.0,278.6075,278.6075,278.079,278.1475,3609.0
2023-05-04 11:45:00,284.09,284.2,283.84,284.06,4028.0,278.079,278.1866,277.8342,278.0496,4028.0
2023-05-04 11:50:00,284.01,284.2,283.78,283.9,3120.0,278.0006,278.1866,277.7755,277.893,3120.0
2023-05-04 11:55:00,283.78,284.0,283.69,283.85,4576.0,277.7755,277.9909,277.6874,277.844,4576.0
2023-05-04 12:00:00,283.74,283.74,283.05,283.05,3999.0,277.7364,277.7364,277.061,277.061,3999.0
2023-05-04 12:05:00,283.04,283.08,282.78,282.8,6862.0,277.0512,277.0903,276.7967,276.8162,6862.0
2023-05-04 12:10:00,282.9,282.96,282.68,282.89,6006.0,276.9141,276.9729,276.6988,276.9043,6006.0
2023-05-04 12:15:00,282.93,282.97,282.75,282.76,7951.0,276.9435,276.9826,276.7673,276.7771,7951.0
2023-05-04 12:20:00,282.8,282.93,282.72,282.82,8524.0,276.8162,276.9435,276.7379,276.8358,8524.0
2023-05-04 12:25:00,282.85,283.0,282.51,282.51,21108.0,276.8652,277.012,276.5324,276.5324,21108.0
2023-05-04 12:30:00,282.66,282.66,282.06,282.13,6269.0,276.6792,276.6792,276.0919,276.1604,6269.0
2023-05-04 12:35:00,282.17,282.34,282.04,282.04,3985.0,276.1996,276.366,276.0723,276.0723,3985.0
2023-05-04 12:40:00,282.14,282.35,282.1,282.34,3631.0,276.1702,276.3758,276.1311,276.366,3631.0
2023-05-04 12:45:00,282.28,282.44,282.12,282.44,3642.0,276.3072,276.4639,276.1506,276.4639,3642.0
2023-05-04 12:50:00,282.41,282.66,282.21,282.62,6759.0,276.4345,276.6792,276.2387,276.6401,6759.0
2023-05-04 12:55:00,282.67,283.3,282.57,283.22,4940.0,276.689,277.3057,276.5911,277.2274,4940.0
2023-05-04 13:00:00,283.42,283.7,283.07,283.18,3491.0,277.4231,277.6972,277.0805,277.1882,3491.0
2023-05-04 13:05:00,283.24,284.18,283.24,283.94,3803.0,277.2469,278.167,277.2469,277.9321,3803.0
2023-05-04 13:10:00,283.94,284.13,283.74,283.77,4445.0,277.9321,278.1181,277.7364,277.7657,4445.0
2023-05-04 13:15:00,283.78,284.45,283.76,284.34,4077.0,277.7755,278.4313,277.7559,278.3237,4077.0
2023-05-04 13:20:00,284.39,284.98,284.36,284.68,4825.0,278.3726,278.9501,278.3432,278.6565,4825.0
2023-05-04 13:25:00,284.77,284.77,284.39,284.44,5403.0,278.7446,278.7446,278.3726,278.4215,5403.0
2023-05-04 13:30:00,284.6,285.36,284.45,285.32,10791.0,278.5782,279.3221,278.4313,279.2829,10791.0
2023-05-04 13:35:00,285.33,285.33,284.43,284.43,7590.0,279.2927,279.2927,278.4118,278.4118,7590.0
2023-05-04 13:40:00,284.32,284.6,284.23,284.26,5185.0,278.3041,278.5782,278.216,278.2454,5185.0
2023-05-04 13:45:00,284.23,284.3,283.97,284.01,5340.0,278.216,278.2845,277.9615,278.0006,5340.0
2023-05-04 13:50:00,284.0,284.06,283.66,283.89,7738.0,277.9909,278.0496,277.658,277.8832,7738.0
2023-05-04 13:55:00,283.88,283.88,283.57,283.7,3396.0,277.8734,277.8734,277.57,277.6972,3396.0
2023-05-04 14:00:00,283.74,283.74,283.44,283.44,3112.0,277.7364,277.7364,277.4427,277.4427,3112.0
2023-05-04 14:05:00,283.53,284.01,283.53,284.01,700.0,277.5308,278.0006,277.5308,278.0006,700.0
2023-05-04 14:10:00,284.1,284.15,283.95,283.95,2653.0,278.0887,278.1377,277.9419,277.9419,2653.0
2023-05-04 14:15:00,284.02,284.13,283.94,284.02,3245.0,278.0104,278.1181,277.9321,278.0104,3245.0
2023-05-04 14:20:00,284.1,284.17,283.96,284.17,1862.0,278.0887,278.1573,277.9517,278.1573,1862.0
2023-05-04 14:25:00,284.11,284.25,283.82,283.82,4799.0,278.0985,278.2356,277.8147,277.8147,4799.0
2023-05-04 14:30:00,283.76,283.85,283.27,283.34,4754.0,277.7559,277.844,277.2763,277.3448,4754.0
2023-05-04 14:35:00,283.5,283.68,283.13,283.13,4601.0,277.5014,277.6776,277.1393,277.1393,4601.0
2023-05-04 14:40:00,283.1,283.13,282.99,283.0,2285.0,277.1099,277.1393,277.0022,277.012,2285.0
2023-05-04 14:45:00,283.2,283.28,282.94,282.95,3740.0,277.2078,277.2861,276.9533,276.9631,3740.0
2023-05-04 14:50:00,282.86,283.22,282.8,283.12,4815.0,276.875,277.2274,276.8162,277.1295,4815.0
2023-05-04 14:55:00,283.15,283.33,283.05,283.28,5163.0,277.1588,277.335,277.061,277.2861,5163.0
2023-05-04 15:00:00,283.24,283.53,282.31,283.46,65904.0,277.2469,277.5308,276.3366,277.4623,65904.0
2023-05-04 15:05:00,283.67,284.21,283.64,284.04,11893.0,277.6678,278.1964,277.6385,278.03,11893.0
2023-05-04 15:10:00,284.01,284.01,283.19,283.26,5742.0,278.0006,278.0006,277.198,277.2665,5742.0
2023-05-04 15:15:00,283.16,283.16,282.84,283.1,8384.0,277.1686,277.1686,276.8554,277.1099,8384.0
2023-05-04 15:20:00,282.97,283.27,282.81,283.25,8201.0,276.9826,277.2763,276.826,277.2567,8201.0
2023-05-04 15:25:00,283.21,283.47,283.11,283.42,6418.0,277.2176,277.4721,277.1197,277.4231,6418.0
2023-05-04 15:30:00,283.52,284.4,283.47,284.39,8551.0,277.521,278.3824,277.4721,278.3726,8551.0
2023-05-04 15:35:00,284.41,284.77,284.32,284.58,15021.0,278.3922,278.7446,278.3041,278.5586,15021.0
2023-05-04 15:40:00,284.6,284.75,284.14,284.14,11930.0,278.5782,278.725,278.1279,278.1279,11930.0
2023-05-04 15:45:00,284.11,284.81,284.04,284.76,25076.0,278.0985,278.7837,278.03,278.7348,25076.0
2023-05-04 15:50:00,284.7,285.28,284.63,284.91,52527.0,278.676,279.2438,278.6075,278.8816,52527.0
2023-05-04 15:55:00,284.98,285.08,284.53,284.69,66171.0,278.9501,279.048,278.5096,278.6663,66171.0
2023-05-05 09:30:00,285.64,286.98,284.84,285.46,22337.0,279.5962,280.9078,278.8131,279.42,22337.0
2023-05-05 09:35:00,285.1,285.21,284.21,284.33,5836.0,279.0676,279.1753,278.1964,278.3139,5836.0
2023-05-05 09:40:00,284.43,284.85,283.88,284.13,9692.0,278.4118,278.8229,277.8734,278.1181,9692.0
2023-05-05 09:45:00,284.13,284.14,282.88,283.09,20377.0,278.1181,278.1279,276.8946,277.1001,20377.0
2023-05-05 09:50:00,282.99,283.31,282.87,282.93,19971.0,277.0022,277.3155,276.8848,276.9435,19971.0
2023-05-05 09:55:00,282.84,283.4,282.79,283.04,13038.0,276.8554,277.4036,276.8065,277.0512,13038.0
2023-05-05 10:00:00,283.04,283.15,282.63,283.05,8843.0,277.0512,277.1588,276.6498,277.061,8843.0
2023-05-05 10:05:00,283.06,283.94,282.86,283.88,9209.0,277.0707,277.9321,276.875,277.8734,9209.0
2023-05-05 10:10:00,283.9,284.87,283.89,284.82,5367.0,277.893,278.8424,277.8832,278.7935,5367.0
2023-05-05 10:15:00,284.69,285.3,284.69,284.8,5446.0,278.6663,279.2633,278.6663,278.7739,5446.0
2023-05-05 10:20:00,284.88,285.06,284.18,284.39,7694.0,278.8522,279.0284,278.167,278.3726,7694.0
2023-05-05 10:25:00,284.32,284.55,283.56,284.01,4199.0,278.3041,278.5292,277.5602,278.0006,4199.0
2023-05-05 10:30:00,284.15,284.78,284.1,284.61,7839.0,278.1377,278.7544,278.0887,278.5879,7839.0
2023-05-05 10:35:00,284.69,285.35,284.69,285.06,5284.0,278.6663,279.3123,278.6663,279.0284,5284.0
2023-05-05 10:40:00,285.18,285.25,284.69,284.73,6198.0,279.1459,279.2144,278.6663,278.7054,6198.0
2023-05-05 10:45:00,284.65,284.78,284.23,284.24,4392.0,278.6271,278.7544,278.216,278.2258,4392.0
2023-05-05 10:50:00,284.29,284.73,284.21,284.3,6342.0,278.2747,278.7054,278.1964,278.2845,6342.0
2023-05-05 10:55:00,284.27,284.28,283.5,283.76,4894.0,278.2551,278.2649,277.5014,277.7559,4894.0
2023-05-05 11:00:00,283.62,283.87,283.42,283.76,4414.0,277.6189,277.8636,277.4231,277.7559,4414.0
2023-05-05 11:05:00,283.78,284.11,283.4,283.57,8764.0,277.7755,278.0985,277.4036,277.57,8764.0
2023-05-05 11:10:00,283.68,283.99,283.63,283.72,2778.0,277.6776,277.9811,277.6287,277.7168,2778.0
2023-05-05 11:15:00,283.64,283.71,283.02,283.02,9108.0,277.6385,277.707,277.0316,277.0316,9108.0
2023-05-05 11:20:00,283.49,283.51,283.26,283.48,1772.0,277.4916,277.5112,277.2665,277.4819,1772.0
2023-05-05 11:25:00,283.44,283.55,283.13,283.24,1933.0,277.4427,277.5504,277.1393,277.2469,1933.0
2023-05-05 11:30:00,283.38,283.53,283.28,283.37,5016.0,277.384,277.5308,277.2861,277.3742,5016.0
2023-05-05 11:35:00,283.38,283.56,283.07,283.21,2631.0,277.384,277.5602,277.0805,277.2176,2631.0
2023-05-05 11:40:00,283.19,283.34,283.06,283.11,2248.0,277.198,277.3448,277.0707,277.1197,2248.0
2023-05-05 11:45:00,283.06,283.22,282.97,283.15,9132.0,277.0707,277.2274,276.9826,277.1588,9132.0
2023-05-05 11:50:00,283.28,283.35,283.01,283.1,3108.0,277.2861,277.3546,277.0218,277.1099,3108.0
2023-05-05 11:55:00,283.04,283.09,282.96,283.02,2904.0,277.0512,277.1001,276.9729,277.0316,2904.0
2023-05-05 12:00:00,283.02,283.1,282.93,282.93,4767.0,277.0316,277.1099,276.9435,276.9435,4767.0
2023-05-05 12:05:00,282.9,283.27,282.81,283.25,6785.0,276.9141,277.2763,276.826,277.2567,6785.0
2023-05-05 12:10:00,283.28,283.35,283.16,283.35,1500.0,277.2861,277.3546,277.1686,277.3546,1500.0
2023-05-05 12:15:00,283.35,283.41,282.87,283.04,7106.0,277.3546,277.4133,276.8848,277.0512,7106.0
2023-05-05 12:20:00,283.0,283.1,282.83,282.83,4573.0,277.012,277.1099,276.8456,276.8456,4573.0
2023-05-05 12:25:00,282.84,282.85,282.68,282.69,996.0,276.8554,276.8652,276.6988,276.7086,996.0
2023-05-05 12:30:00,282.88,283.17,282.88,283.09,3173.0,276.8946,277.1784,276.8946,277.1001,3173.0
2023-05-05 12:35:00,283.0,283.02,282.8,282.81,2051.0,277.012,277.0316,276.8162,276.826,2051.0
2023-05-05 12:40:00,282.87,282.98,282.8,282.96,2794.0,276.8848,276.9924,276.8162,276.9729,2794.0
2023-05-05 12:45:00,282.9,283.07,282.74,283.0,2954.0,276.9141,277.0805,276.7575,277.012,2954.0
2023-05-05 12:50:00,282.98,283.36,282.92,283.36,4525.0,276.9924,277.3644,276.9337,277.3644,4525.0
2023-05-05 12:55:00,283.41,283.62,283.17,283.62,5074.0,277.4133,277.6189,277.1784,277.6189,5074.0
2023-05-05 13:00:00,283.62,284.1,283.6,283.79,23061.0,277.6189,278.0887,277.5993,277.7853,23061.0
2023-05-05 13:05:00,283.74,283.99,283.73,283.76,4945.0,277.7364,277.9811,277.7266,277.7559,4945.0
2023-05-05 13:10:00,283.72,283.93,283.7,283.77,5472.0,277.7168,277.9223,277.6972,277.7657,5472.0
2023-05-05 13:15:00,283.76,283.9,283.63,283.82,4156.0,277.7559,277.893,277.6287,277.8147,4156.0
2023-05-05 13:20:00,283.88,283.88,283.27,283.27,11769.0,277.8734,277.8734,277.2763,277.2763,11769.0
2023-05-05 13:25:00,283.4,283.82,283.3,283.73,15944.0,277.4036,277.8147,277.3057,277.7266,15944.0
2023-05-05 13:30:00,283.73,283.97,283.33,283.97,16462.0,277.7266,277.9615,277.335,277.9615,16462.0
2023-05-05 13:35:00,284.05,284.81,284.05,284.72,6092.0,278.0398,278.7837,278.0398,278.6956,6092.0
2023-05-05 13:40:00,284.64,284.86,284.6,284.86,2764.0,278.6173,278.8327,278.5782,278.8327,2764.0
2023-05-05 13:45:00,284.92,285.39,284.91,285.26,2644.0,278.8914,279.3514,278.8816,279.2242,2644.0
2023-05-05 13:50:00,285.32,285.45,285.08,285.23,4000.0,279.2829,279.4102,279.048,279.1948,4000.0
2023-05-05 13:55:00,285.24,285.24,284.9,285.02,1950.0,279.2046,279.2046,278.8718,278.9893,1950.0
2023-05-05 14:00:00,285.01,285.01,284.8,284.9,5229.0,278.9795,278.9795,278.7739,278.8718,5229.0
2023-05-05 14:05:00,284.87,284.96,284.66,284.72,4663.0,278.8424,278.9305,278.6369,278.6956,4663.0
2023-05-05 14:10:00,284.71,284.72,284.5,284.53,8774.0,278.6858,278.6956,278.4803,278.5096,8774.0
2023-05-05 14:15:00,284.54,284.83,284.53,284.76,14530.0,278.5194,278.8033,278.5096,278.7348,14530.0
2023-05-05 14:20:00,284.78,284.99,284.48,284.62,19684.0,278.7544,278.9599,278.4607,278.5977,19684.0
2023-05-05 14:25:00,284.62,285.11,284.62,285.09,36743.0,278.5977,279.0774,278.5977,279.0578,36743.0
2023-05-05 14:30:00,285.23,285.66,285.12,285.12,9186.0,279.1948,279.6157,279.0872,279.0872,9186.0
2023-05-05 14:35:00,285.19,285.55,285.18,285.33,9212.0,279.1557,279.5081,279.1459,279.2927,9212.0
2023-05-05 14:40:00,285.38,285.53,285.33,285.43,6275.0,279.3417,279.4885,279.2927,279.3906,6275.0
2023-05-05 14:45:00,285.43,285.52,285.34,285.45,6202.0,279.3906,279.4787,279.3025,279.4102,6202.0
2023-05-05 14:50:00,285.39,285.48,285.15,285.38,7061.0,279.3514,279.4395,279.1165,279.3417,7061.0
2023-05-05 14:55:00,285.47,285.85,285.24,285.25,31559.0,279.4298,279.8017,279.2046,279.2144,31559.0
2023-05-05 15:00:00,285.34,285.34,284.91,285.0,11341.0,279.3025,279.3025,278.8816,278.9697,11341.0
2023-05-05 15:05:00,285.01,285.08,284.87,285.0,12065.0,278.9795,279.048,278.8424,278.9697,12065.0
2023-05-05 15:10:00,285.02,285.08,284.86,285.0,6627.0,278.9893,279.048,278.8327,278.9697,6627.0
2023-05-05 15:15:00,285.07,285.25,285.02,285.16,12098.0,279.0382,279.2144,278.9893,279.1263,12098.0
2023-05-05 15:20:00,285.13,285.15,284.93,285.1,6574.0,279.0969,279.1165,278.9012,279.0676,6574.0
2023-05-05 15:25:00,285.0,285.08,284.86,285.02,10235.0,278.9697,279.048,278.8327,278.9893,10235.0
2023-05-05 15:30:00,284.95,285.15,284.85,284.88,19454.0,278.9208,279.1165,278.8229,278.8522,19454.0
2023-05-05 15:35:00,284.94,284.94,284.68,284.79,18487.0,278.911,278.911,278.6565,278.7641,18487.0
2023-05-05 15:40:00,284.81,285.1,284.79,285.07,14981.0,278.7837,279.0676,278.7641,279.0382,14981.0
2023-05-05 15:45:00,285.04,285.04,284.83,284.96,21245.0,279.0088,279.0088,278.8033,278.9305,21245.0
2023-05-05 15:50:00,284.91,284.94,284.54,284.64,33517.0,278.8816,278.911,278.5194,278.6173,33517.0
2023-05-05 15:55:00,284.68,284.8,284.29,284.47,188253.0,278.6565,278.7739,278.2747,278.4509,188253.0
2023-05-08 09:30:00,283.2,284.81,282.61,283.64,16058.0,277.2078,278.7837,276.6303,277.6385,16058.0
2023-05-08 09:35:00,283.64,284.01,283.51,283.94,4091.0,277.6385,278.0006,277.5112,277.9321,4091.0
2023-05-08 09:40:00,283.62,284.27,283.62,283.79,4396.0,277.6189,278.2551,277.6189,277.7853,4396.0
2023-05-08 09:45:00,283.65,283.66,282.98,283.17,5334.0,277.6483,277.658,276.9924,277.1784,5334.0
2023-05-08 09:50:00,283.13,283.44,283.01,283.22,2635.0,277.1393,277.4427,277.0218,277.2274,2635.0
2023-05-08 09:55:00,283.29,284.47,283.28,284.3,15863.0,277.2959,278.4509,277.2861,278.2845,15863.0
2023-05-08 10:00:00,284.3,284.96,284.21,284.7,18849.0,278.2845,278.9305,278.1964,278.676,18849.0
2023-05-08 10:05:00,284.67,284.67,284.26,284.26,3215.0,278.6467,278.6467,278.2454,278.2454,3215.0
2023-05-08 10:10:00,284.35,284.44,283.84,283.84,5292.0,278.3334,278.4215,277.8342,277.8342,5292.0
2023-05-08 10:15:00,283.78,284.16,283.54,284.12,7430.0,277.7755,278.1475,277.5406,278.1083,7430.0
2023-05-08 10:20:00,283.98,284.17,283.91,283.93,1861.0,277.9713,278.1573,277.9028,277.9223,1861.0
2023-05-08 10:25:00,283.96,284.3,283.93,283.93,2900.0,277.9517,278.2845,277.9223,277.9223,2900.0
2023-05-08 10:30:00,284.16,284.37,284.09,284.29,3274.0,278.1475,278.353,278.079,278.2747,3274.0
2023-05-08 10:35:00,284.21,284.64,284.2,284.33,2554.0,278.1964,278.6173,278.1866,278.3139,2554.0
2023-05-08 10:40:00,284.32,284.83,284.31,284.81,2788.0,278.3041,278.8033,278.2943,278.7837,2788.0
2023-05-08 10:45:00,284.76,284.91,284.62,284.89,2803.0,278.7348,278.8816,278.5977,278.862,2803.0
2023-05-08 10:50:00,284.8,285.01,284.8,284.94,2600.0,278.7739,278.9795,278.7739,278.911,2600.0
2023-05-08 10:55:00,285.05,285.1,284.85,285.0,2048.0,279.0186,279.0676,278.8229,278.9697,2048.0
2023-05-08 11:00:00,285.02,285.5,284.99,285.5,2902.0,278.9893,279.4591,278.9599,279.4591,2902.0
2023-05-08 11:05:00,285.58,285.83,285.52,285.83,1800.0,279.5374,279.7821,279.4787,279.7821,1800.0
2023-05-08 11:10:00,285.88,285.97,285.7,285.77,1610.0,279.8311,279.9192,279.6549,279.7234,1610.0
2023-05-08 11:15:00,285.71,285.78,285.47,285.47,2449.0,279.6647,279.7332,279.4298,279.4298,2449.0
2023-05-08 11:20:00,285.65,286.26,285.65,286.16,7774.0,279.6059,280.203,279.6059,280.1052,7774.0
2023-05-08 11:25:00,286.13,286.44,286.05,286.22,3634.0,280.0758,280.3792,279.9975,280.1639,3634.0
2023-05-08 11:30:00,286.17,286.17,285.93,286.09,1200.0,280.1149,280.1149,279.88,280.0366,1200.0
2023-05-08 11:35:00,286.27,286.43,286.14,286.35,2783.0,280.2128,280.3694,280.0856,280.2911,2783.0
2023-05-08 11:40:00,286.27,286.77,286.14,286.76,6135.0,280.2128,280.7022,280.0856,280.6925,6135.0
2023-05-08 11:45:00,286.81,286.81,286.4,286.4,2523.0,280.7414,280.7414,280.3401,280.3401,2523.0
2023-05-08 11:50:00,286.55,286.75,286.47,286.74,3181.0,280.4869,280.6827,280.4086,280.6729,3181.0
2023-05-08 11:55:00,286.66,286.74,286.63,286.67,1818.0,280.5946,280.6729,280.5652,280.6044,1818.0
2023-05-08 12:00:00,286.67,286.67,286.3,286.3,3360.0,280.6044,280.6044,280.2422,280.2422,3360.0
2023-05-08 12:05:00,286.18,286.25,286.04,286.17,2404.0,280.1247,280.1932,279.9877,280.1149,2404.0
2023-05-08 12:10:00,286.11,286.11,285.61,285.72,4303.0,280.0562,280.0562,279.5668,279.6745,4303.0
2023-05-08 12:15:00,285.72,286.16,285.72,286.16,1820.0,279.6745,280.1052,279.6745,280.1052,1820.0
2023-05-08 12:20:00,286.16,286.31,286.15,286.31,1444.0,280.1052,280.252,280.0954,280.252,1444.0
2023-05-08 12:25:00,286.25,286.39,286.16,286.38,1836.0,280.1932,280.3303,280.1052,280.3205,1836.0
2023-05-08 12:30:00,286.41,286.51,286.3,286.3,1360.0,280.3499,280.4477,280.2422,280.2422,1360.0
2023-05-08 12:35:00,286.38,286.52,286.3,286.4,5327.0,280.3205,280.4575,280.2422,280.3401,5327.0
2023-05-08 12:40:00,286.39,286.39,286.18,286.25,2929.0,280.3303,280.3303,280.1247,280.1932,2929.0
2023-05-08 12:45:00,286.3,286.3,286.06,286.24,3468.0,280.2422,280.2422,280.0073,280.1835,3468.0
2023-05-08 12:50:00,286.16,286.41,286.16,286.41,1443.0,280.1052,280.3499,280.1052,280.3499,1443.0
2023-05-08 12:55:00,286.48,286.56,286.4,286.49,1817.0,280.4184,280.4967,280.3401,280.4282,1817.0
2023-05-08 13:00:00,286.64,286.64,286.44,286.44,1500.0,280.575,280.575,280.3792,280.3792,1500.0
2023-05-08 13:05:00,286.47,286.63,286.46,286.56,2597.0,280.4086,280.5652,280.3988,280.4967,2597.0
2023-05-08 13:10:00,286.53,286.53,286.21,286.31,3760.0,280.4673,280.4673,280.1541,280.252,3760.0
2023-05-08 13:15:00,286.35,286.52,286.33,286.51,1612.0,280.2911,280.4575,280.2716,280.4477,1612.0
2023-05-08 13:20:00,286.52,286.91,286.52,286.52,6214.0,280.4575,280.8393,280.4575,280.4575,6214.0
2023-05-08 13:25:00,286.62,286.62,286.41,286.49,1453.0,280.5554,280.5554,280.3499,280.4282,1453.0
2023-05-08 13:30:00,286.52,286.56,286.4,286.56,4246.0,280.4575,280.4967,280.3401,280.4967,4246.0
2023-05-08 13:35:00,286.58,286.63,286.47,286.47,1800.0,280.5163,280.5652,280.4086,280.4086,1800.0
2023-05-08 13:40:00,286.54,286.61,286.43,286.56,4567.0,280.4771,280.5456,280.3694,280.4967,4567.0
2023-05-08 13:45:00,286.67,286.77,286.56,286.58,2968.0,280.6044,280.7022,280.4967,280.5163,2968.0
2023-05-08 13:50:00,286.64,286.83,286.54,286.82,3070.0,280.575,280.761,280.4771,280.7512,3070.0
2023-05-08 13:55:00,286.84,287.3,286.79,287.21,3415.0,280.7708,281.221,280.7218,281.1329,3415.0
2023-05-08 14:00:00,287.3,287.38,287.01,287.07,7235.0,281.221,281.2993,280.9372,280.9959,7235.0
2023-05-08 14:05:00,287.06,287.08,286.42,286.96,8506.0,280.9861,281.0057,280.3596,280.8882,8506.0
2023-05-08 14:10:00,287.0,287.0,286.74,286.92,2905.0,280.9274,280.9274,280.6729,280.8491,2905.0
2023-05-08 14:15:00,286.93,287.48,286.93,287.37,2500.0,280.8589,281.3972,280.8589,281.2895,2500.0
2023-05-08 14:20:00,287.43,287.95,287.43,287.9,5385.0,281.3483,281.8573,281.3483,281.8083,5385.0
2023-05-08 14:25:00,287.89,288.03,287.71,287.98,5614.0,281.7985,281.9356,281.6224,281.8866,5614.0
2023-05-08 14:30:00,287.9,287.99,287.73,287.73,5784.0,281.8083,281.8964,281.6419,281.6419,5784.0
2023-05-08 14:35:00,287.78,287.88,287.57,287.88,7126.0,281.6909,281.7888,281.4853,281.7888,7126.0
2023-05-08 14:40:00,287.79,287.94,287.7,287.76,3952.0,281.7007,281.8475,281.6126,281.6713,3952.0
2023-05-08 14:45:00,287.76,287.85,287.64,287.72,4171.0,281.6713,281.7594,281.5538,281.6321,4171.0
2023-05-08 14:50:00,287.73,288.0,287.68,287.98,4878.0,281.6419,281.9062,281.593,281.8866,4878.0
2023-05-08 14:55:00,287.91,288.04,287.89,288.04,2831.0,281.8181,281.9454,281.7985,281.9454,2831.0
2023-05-08 15:00:00,288.13,288.27,288.05,288.11,5204.0,282.0335,282.1705,281.9552,282.0139,5204.0
2023-05-08 15:05:00,288.06,288.13,287.82,287.89,4094.0,281.9649,282.0335,281.73,281.7985,4094.0
2023-05-08 15:10:00,287.84,287.95,287.55,287.82,5009.0,281.7496,281.8573,281.4657,281.73,5009.0
2023-05-08 15:15:00,287.92,287.92,287.65,287.86,4075.0,281.8279,281.8279,281.5636,281.7692,4075.0
2023-05-08 15:20:00,287.84,287.95,287.6,287.69,2976.0,281.7496,281.8573,281.5147,281.6028,2976.0
2023-05-08 15:25:00,287.62,287.83,287.58,287.83,3852.0,281.5343,281.7398,281.4951,281.7398,3852.0
2023-05-08 15:30:00,287.77,288.16,287.77,288.13,10873.0,281.6811,282.0628,281.6811,282.0335,10873.0
2023-05-08 15:35:00,288.15,288.27,288.06,288.19,6054.0,282.053,282.1705,281.9649,282.0922,6054.0
2023-05-08 15:40:00,288.22,288.47,288.19,288.31,6393.0,282.1216,282.3663,282.0922,282.2097,6393.0
2023-05-08 15:45:00,288.3,288.5,288.21,288.21,11722.0,282.1999,282.3956,282.1118,282.1118,11722.0
2023-05-08 15:50:00,288.24,288.53,288.1,288.34,18590.0,282.1411,282.425,282.0041,282.239,18590.0
2023-05-08 15:55:00,288.34,288.41,288.09,288.28,32608.0,282.239,282.3075,281.9943,282.1803,32608.0
2023-05-09 09:30:00,288.08,288.64,286.74,287.51,20594.0,281.9845,282.5327,280.6729,281.4266,20594.0
2023-05-09 09:35:00,287.52,287.52,286.54,286.54,2628.0,281.4364,281.4364,280.4771,280.4771,2628.0
2023-05-09 09:40:00,287.23,287.82,287.23,287.62,2533.0,281.1525,281.73,281.1525,281.5343,2533.0
2023-05-09 09:45:00,287.74,287.81,287.33,287.37,2301.0,281.6517,281.7202,281.2504,281.2895,2301.0
2023-05-09 09:50:00,287.57,288.03,287.52,287.77,2918.0,281.4853,281.9356,281.4364,281.6811,2918.0
2023-05-09 09:55:00,287.63,287.96,287.63,287.91,790.0,281.544,281.8671,281.544,281.8181,790.0
2023-05-09 10:00:00,288.29,288.32,287.87,287.88,3170.0,282.1901,282.2194,281.779,281.7888,3170.0
2023-05-09 10:05:00,287.88,288.03,287.68,287.68,1892.0,281.7888,281.9356,281.593,281.593,1892.0
2023-05-09 10:10:00,287.67,287.72,287.14,287.15,2321.0,281.5832,281.6321,281.0644,281.0742,2321.0
2023-05-09 10:15:00,287.09,287.29,286.94,287.19,6373.0,281.0155,281.2112,280.8686,281.1134,6373.0
2023-05-09 10:20:00,287.1,287.33,286.96,287.33,3350.0,281.0253,281.2504,280.8882,281.2504,3350.0
2023-05-09 10:25:00,287.31,287.61,287.1,287.28,4725.0,281.2308,281.5245,281.0253,281.2015,4725.0
2023-05-09 10:30:00,287.45,287.54,287.3,287.36,1786.0,281.3679,281.456,281.221,281.2798,1786.0
2023-05-09 10:35:00,287.46,287.5,287.08,287.22,2093.0,281.3776,281.4168,281.0057,281.1427,2093.0
2023-05-09 10:40:00,287.25,287.32,287.15,287.29,3150.0,281.1721,281.2406,281.0742,281.2112,3150.0
2023-05-09 10:45:00,287.16,287.24,287.12,287.13,1334.0,281.084,281.1623,281.0448,281.0546,1334.0
2023-05-09 10:50:00,287.03,287.04,286.73,286.77,3629.0,280.9567,280.9665,280.6631,280.7022,3629.0
2023-05-09 10:55:00,286.86,286.9,286.66,286.7,3000.0,280.7903,280.8295,280.5946,280.6337,3000.0
2023-05-09 11:00:00,286.78,286.9,286.43,286.61,2613.0,280.712,280.8295,280.3694,280.5456,2613.0
2023-05-09 11:05:00,286.51,286.77,286.51,286.77,1056.0,280.4477,280.7022,280.4477,280.7022,1056.0
2023-05-09 11:10:00,286.87,286.87,286.45,286.6,2110.0,280.8001,280.8001,280.389,280.5358,2110.0
2023-05-09 11:15:00,286.53,286.73,286.45,286.66,3691.0,280.4673,280.6631,280.389,280.5946,3691.0
2023-05-09 11:20:00,286.62,286.62,286.23,286.43,5280.0,280.5554,280.5554,280.1737,280.3694,5280.0
2023-05-09 11:25:00,286.43,286.62,286.41,286.62,1525.0,280.3694,280.5554,280.3499,280.5554,1525.0
2023-05-09 11:30:00,286.74,287.03,286.73,287.03,1222.0,280.6729,280.9567,280.6631,280.9567,1222.0
2023-05-09 11:35:00,287.05,287.09,286.61,286.74,4472.0,280.9763,281.0155,280.5456,280.6729,4472.0
2023-05-09 11:40:00,286.62,286.74,286.43,286.43,2281.0,280.5554,280.6729,280.3694,280.3694,2281.0
2023-05-09 11:45:00,286.44,286.56,286.15,286.17,1640.0,280.3792,280.4967,280.0954,280.1149,1640.0
2023-05-09 11:50:00,286.2,286.29,286.14,286.14,3806.0,280.1443,280.2324,280.0856,280.0856,3806.0
2023-05-09 11:55:00,286.06,286.13,285.8,285.91,1795.0,280.0073,280.0758,279.7528,279.8604,1795.0
2023-05-09 12:00:00,285.87,285.93,285.87,285.93,808.0,279.8213,279.88,279.8213,279.88,808.0
2023-05-09 12:05:00,285.99,285.99,285.79,285.79,3769.0,279.9387,279.9387,279.743,279.743,3769.0
2023-05-09 12:10:00,285.66,285.78,285.45,285.46,6309.0,279.6157,279.7332,279.4102,279.42,6309.0
2023-05-09 12:15:00,285.36,285.56,285.36,285.56,1172.0,279.3221,279.5178,279.3221,279.5178,1172.0
2023-05-09 12:20:00,285.56,285.72,285.51,285.57,2136.0,279.5178,279.6745,279.4689,279.5276,2136.0
2023-05-09 12:25:00,285.43,285.47,285.21,285.22,2351.0,279.3906,279.4298,279.1753,279.185,2351.0
2023-05-09 12:30:00,285.23,285.23,284.89,285.03,5981.0,279.1948,279.1948,278.862,278.9991,5981.0
2023-05-09 12:35:00,285.04,285.04,284.73,284.85,2138.0,279.0088,279.0088,278.7054,278.8229,2138.0
2023-05-09 12:40:00,284.79,284.81,284.62,284.68,1610.0,278.7641,278.7837,278.5977,278.6565,1610.0
2023-05-09 12:45:00,284.69,284.86,284.51,284.6,7805.0,278.6663,278.8327,278.4901,278.5782,7805.0
2023-05-09 12:50:00,284.67,284.8,284.59,284.8,707.0,278.6467,278.7739,278.5684,278.7739,707.0
2023-05-09 12:55:00,284.72,284.84,284.67,284.71,2800.0,278.6956,278.8131,278.6467,278.6858,2800.0
2023-05-09 13:00:00,284.71,284.85,284.67,284.76,5418.0,278.6858,278.8229,278.6467,278.7348,5418.0
2023-05-09 13:05:00,284.85,285.1,284.78,285.09,3129.0,278.8229,279.0676,278.7544,279.0578,3129.0
2023-05-09 13:10:00,285.12,285.26,284.98,285.05,3941.0,279.0872,279.2242,278.9501,279.0186,3941.0
2023-05-09 13:15:00,285.12,285.14,284.65,284.65,2653.0,279.0872,279.1067,278.6271,278.6271,2653.0
2023-05-09 13:20:00,284.6,284.85,284.55,284.74,3631.0,278.5782,278.8229,278.5292,278.7152,3631.0
2023-05-09 13:25:00,284.74,284.78,284.64,284.76,1116.0,278.7152,278.7544,278.6173,278.7348,1116.0
2023-05-09 13:30:00,284.77,284.85,284.77,284.85,500.0,278.7446,278.8229,278.7446,278.8229,500.0
2023-05-09 13:35:00,284.9,285.05,284.83,284.97,2432.0,278.8718,279.0186,278.8033,278.9403,2432.0
2023-05-09 13:40:00,284.97,285.23,284.97,285.16,1599.0,278.9403,279.1948,278.9403,279.1263,1599.0
2023-05-09 13:45:00,285.23,285.33,285.19,285.23,2207.0,279.1948,279.2927,279.1557,279.1948,2207.0
2023-05-09 13:50:00,285.2,285.34,285.15,285.34,2064.0,279.1655,279.3025,279.1165,279.3025,2064.0
2023-05-09 13:55:00,285.26,285.55,285.26,285.55,1787.0,279.2242,279.5081,279.2242,279.5081,1787.0
2023-05-09 14:00:00,285.58,285.9,285.31,285.32,5638.0,279.5374,279.8507,279.2731,279.2829,5638.0
2023-05-09 14:05:00,285.37,285.37,285.1,285.22,2201.0,279.3319,279.3319,279.0676,279.185,2201.0
2023-05-09 14:10:00,285.08,285.18,285.06,285.18,1802.0,279.048,279.1459,279.0284,279.1459,1802.0
2023-05-09 14:15:00,285.21,285.48,285.18,285.28,3957.0,279.1753,279.4395,279.1459,279.2438,3957.0
2023-05-09 14:20:00,285.34,285.36,285.22,285.36,2207.0,279.3025,279.3221,279.185,279.3221,2207.0
2023-05-09 14:25:00,285.29,285.41,285.06,285.06,2530.0,279.2536,279.371,279.0284,279.0284,2530.0
2023-05-09 14:30:00,285.11,285.21,284.92,284.92,2092.0,279.0774,279.1753,278.8914,278.8914,2092.0
2023-05-09 14:35:00,284.82,284.98,284.75,284.85,1500.0,278.7935,278.9501,278.725,278.8229,1500.0
2023-05-09 14:40:00,284.93,284.93,284.73,284.79,1601.0,278.9012,278.9012,278.7054,278.7641,1601.0
2023-05-09 14:45:00,284.76,284.99,284.75,284.93,2312.0,278.7348,278.9599,278.725,278.9012,2312.0
2023-05-09 14:50:00,284.81,284.99,284.22,284.31,3743.0,278.7837,278.9599,278.2062,278.2943,3743.0
2023-05-09 14:55:00,284.31,284.61,284.31,284.36,1883.0,278.2943,278.5879,278.2943,278.3432,1883.0
2023-05-09 15:00:00,284.38,284.7,284.38,284.58,4045.0,278.3628,278.676,278.3628,278.5586,4045.0
2023-05-09 15:05:00,284.57,284.68,284.5,284.5,2408.0,278.5488,278.6565,278.4803,278.4803,2408.0
2023-05-09 15:10:00,284.47,284.64,284.38,284.46,2747.0,278.4509,278.6173,278.3628,278.4411,2747.0
2023-05-09 15:15:00,284.43,284.47,284.22,284.26,7410.0,278.4118,278.4509,278.2062,278.2454,7410.0
2023-05-09 15:20:00,284.31,284.56,284.2,284.29,9702.0,278.2943,278.539,278.1866,278.2747,9702.0
2023-05-09 15:25:00,284.3,284.52,284.13,284.23,4297.0,278.2845,278.4999,278.1181,278.216,4297.0
2023-05-09 15:30:00,284.41,284.83,284.41,284.73,2101.0,278.3922,278.8033,278.3922,278.7054,2101.0
2023-05-09 15:35:00,284.68,284.75,284.59,284.7,3768.0,278.6565,278.725,278.5684,278.676,3768.0
2023-05-09 15:40:00,284.69,284.75,284.29,284.29,5481.0,278.6663,278.725,278.2747,278.2747,5481.0
2023-05-09 15:45:00,284.28,284.36,284.14,284.21,8302.0,278.2649,278.3432,278.1279,278.1964,8302.0
2023-05-09 15:50:00,284.08,284.25,284.01,284.13,15548.0,278.0692,278.2356,278.0006,278.1181,15548.0
2023-05-09 15:55:00,284.11,284.15,283.56,283.73,57307.0,278.0985,278.1377,277.5602,277.7266,57307.0
2023-05-10 09:30:00,285.4,285.4,283.94,284.58,20903.0,279.3612,279.3612,277.9321,278.5586,20903.0
2023-05-10 09:35:00,284.75,285.14,284.47,284.47,7800.0,278.725,279.1067,278.4509,278.4509,7800.0
2023-05-10 09:40:00,284.74,284.74,283.64,284.0,7568.0,278.7152,278.7152,277.6385,277.9909,7568.0
2023-05-10 09:45:00,283.84,284.06,283.34,283.43,3250.0,277.8342,278.0496,277.3448,277.4329,3250.0
2023-05-10 09:50:00,283.54,284.01,283.54,283.92,3075.0,277.5406,278.0006,277.5406,277.9125,3075.0
2023-05-10 09:55:00,283.98,284.36,283.96,284.36,10151.0,277.9713,278.3432,277.9517,278.3432,10151.0
2023-05-10 10:00:00,284.36,284.6,284.24,284.29,13014.0,278.3432,278.5782,278.2258,278.2747,13014.0
2023-05-10 10:05:00,284.3,284.39,283.91,283.97,7169.0,278.2845,278.3726,277.9028,277.9615,7169.0
2023-05-10 10:10:00,283.83,284.07,283.53,283.59,5491.0,277.8245,278.0594,277.5308,277.5895,5491.0
2023-05-10 10:15:00,283.6,283.71,282.84,282.87,7386.0,277.5993,277.707,276.8554,276.8848,7386.0
2023-05-10 10:20:00,282.92,283.07,282.83,282.97,5553.0,276.9337,277.0805,276.8456,276.9826,5553.0
2023-05-10 10:25:00,283.05,283.32,282.94,283.3,1301.0,277.061,277.3252,276.9533,277.3057,1301.0
2023-05-10 10:30:00,283.38,283.48,283.15,283.48,2086.0,277.384,277.4819,277.1588,277.4819,2086.0
2023-05-10 10:35:00,283.52,283.55,283.23,283.55,2447.0,277.521,277.5504,277.2371,277.5504,2447.0
2023-05-10 10:40:00,283.3,283.5,282.94,282.94,1107.0,277.3057,277.5014,276.9533,276.9533,1107.0
2023-05-10 10:45:00,282.96,282.96,282.44,282.69,10200.0,276.9729,276.9729,276.4639,276.7086,10200.0
2023-05-10 10:50:00,282.66,283.1,282.55,282.86,2846.0,276.6792,277.1099,276.5715,276.875,2846.0
2023-05-10 10:55:00,282.78,283.14,282.71,283.14,5148.0,276.7967,277.1491,276.7281,277.1491,5148.0
2023-05-10 11:00:00,283.12,283.12,282.93,283.02,3080.0,277.1295,277.1295,276.9435,277.0316,3080.0
2023-05-10 11:05:00,283.01,283.02,283.01,283.02,2085.0,277.0218,277.0316,277.0218,277.0316,2085.0
2023-05-10 11:10:00,283.02,283.07,282.9,282.98,6303.0,277.0316,277.0805,276.9141,276.9924,6303.0
2023-05-10 11:15:00,283.04,283.12,282.86,282.94,13152.0,277.0512,277.1295,276.875,276.9533,13152.0
2023-05-10 11:20:00,283.0,283.08,282.85,283.01,7658.0,277.012,277.0903,276.8652,277.0218,7658.0
2023-05-10 11:25:00,283.09,283.09,282.84,282.95,2123.0,277.1001,277.1001,276.8554,276.9631,2123.0
2023-05-10 11:30:00,282.92,283.02,282.92,283.0,1527.0,276.9337,277.0316,276.9337,277.012,1527.0
2023-05-10 11:35:00,283.0,283.03,282.81,282.82,1600.0,277.012,277.0414,276.826,276.8358,1600.0
2023-05-10 11:40:00,282.88,282.9,282.74,282.83,2057.0,276.8946,276.9141,276.7575,276.8456,2057.0
2023-05-10 11:45:00,282.85,282.96,282.79,282.96,3263.0,276.8652,276.9729,276.8065,276.9729,3263.0
2023-05-10 11:50:00,282.9,282.94,282.83,282.92,2106.0,276.9141,276.9533,276.8456,276.9337,2106.0
2023-05-10 11:55:00,282.95,283.12,282.8,282.9,4090.0,276.9631,277.1295,276.8162,276.9141,4090.0
2023-05-10 12:00:00,282.89,282.89,282.67,282.78,6298.0,276.9043,276.9043,276.689,276.7967,6298.0
2023-05-10 12:05:00,282.76,282.88,282.57,282.81,3496.0,276.7771,276.8946,276.5911,276.826,3496.0
2023-05-10 12:10:00,282.77,283.24,282.77,283.03,2237.0,276.7869,277.2469,276.7869,277.0414,2237.0
2023-05-10 12:15:00,283.15,283.33,282.94,283.33,2515.0,277.1588,277.335,276.9533,277.335,2515.0
2023-05-10 12:20:00,283.31,283.59,283.3,283.59,1202.0,277.3155,277.5895,277.3057,277.5895,1202.0
2023-05-10 12:25:00,283.59,283.65,283.32,283.37,11690.0,277.5895,277.6483,277.3252,277.3742,11690.0
2023-05-10 12:30:00,283.35,284.08,283.27,284.08,8139.0,277.3546,278.0692,277.2763,278.0692,8139.0
2023-05-10 12:35:00,283.98,284.47,283.89,284.38,4511.0,277.9713,278.4509,277.8832,278.3628,4511.0
2023-05-10 12:40:00,284.37,284.37,284.28,284.29,1102.0,278.353,278.353,278.2649,278.2747,1102.0
2023-05-10 12:45:00,284.28,284.37,284.2,284.2,2392.0,278.2649,278.353,278.1866,278.1866,2392.0
2023-05-10 12:50:00,284.21,284.49,284.21,284.44,1279.0,278.1964,278.4705,278.1964,278.4215,1279.0
2023-05-10 12:55:00,284.31,284.31,284.11,284.31,4409.0,278.2943,278.2943,278.0985,278.2943,4409.0
2023-05-10 13:00:00,284.28,284.41,284.24,284.34,2553.0,278.2649,278.3922,278.2258,278.3237,2553.0
2023-05-10 13:05:00,284.25,284.41,284.18,284.18,2694.0,278.2356,278.3922,278.167,278.167,2694.0
2023-05-10 13:10:00,284.22,284.35,283.97,284.35,3019.0,278.2062,278.3334,277.9615,278.3334,3019.0
2023-05-10 13:15:00,284.2,284.4,284.12,284.35,2108.0,278.1866,278.3824,278.1083,278.3334,2108.0
2023-05-10 13:20:00,284.22,284.29,284.0,284.0,2505.0,278.2062,278.2747,277.9909,277.9909,2505.0
2023-05-10 13:25:00,283.91,284.02,283.49,283.66,5209.0,277.9028,278.0104,277.4916,277.658,5209.0
2023-05-10 13:30:00,283.65,283.88,283.61,283.85,3988.0,277.6483,277.8734,277.6091,277.844,3988.0
2023-05-10 13:35:00,283.85,283.86,283.59,283.66,3901.0,277.844,277.8538,277.5895,277.658,3901.0
2023-05-10 13:40:00,283.66,283.77,283.46,283.59,4202.0,277.658,277.7657,277.4623,277.5895,4202.0
2023-05-10 13:45:00,283.59,284.25,283.59,284.15,3414.0,277.5895,278.2356,277.5895,278.1377,3414.0
2023-05-10 13:50:00,284.14,284.3,284.14,284.3,1700.0,278.1279,278.2845,278.1279,278.2845,1700.0
2023-05-10 13:55:00,284.25,284.49,284.24,284.32,1940.0,278.2356,278.4705,278.2258,278.3041,1940.0
2023-05-10 14:00:00,284.48,284.73,284.46,284.7,1943.0,278.4607,278.7054,278.4411,278.676,1943.0
2023-05-10 14:05:00,284.88,285.11,284.85,284.92,3773.0,278.8522,279.0774,278.8229,278.8914,3773.0
2023-05-10 14:10:00,284.89,285.02,284.77,284.97,5765.0,278.862,278.9893,278.7446,278.9403,5765.0
2023-05-10 14:15:00,284.95,284.96,284.74,284.89,1768.0,278.9208,278.9305,278.7152,278.862,1768.0
2023-05-10 14:20:00,284.78,284.89,284.76,284.87,2357.0,278.7544,278.862,278.7348,278.8424,2357.0
2023-05-10 14:25:00,284.81,285.13,284.8,284.95,2871.0,278.7837,279.0969,278.7739,278.9208,2871.0
2023-05-10 14:30:00,284.98,285.31,284.9,285.31,2374.0,278.9501,279.2731,278.8718,279.2731,2374.0
2023-05-10 14:35:00,285.35,285.77,285.35,285.6,1500.0,279.3123,279.7234,279.3123,279.557,1500.0
2023-05-10 14:40:00,285.55,286.04,285.54,285.99,3681.0,279.5081,279.9877,279.4983,279.9387,3681.0
2023-05-10 14:45:00,285.94,286.03,285.75,285.75,2561.0,279.8898,279.9779,279.7038,279.7038,2561.0
2023-05-10 14:50:00,285.75,285.98,285.75,285.83,3085.0,279.7038,279.929,279.7038,279.7821,3085.0
2023-05-10 14:55:00,285.68,285.99,285.68,285.92,2795.0,279.6353,279.9387,279.6353,279.8702,2795.0
2023-05-10 15:00:00,285.99,286.05,285.59,285.65,4274.0,279.9387,279.9975,279.5472,279.6059,4274.0
2023-05-10 15:05:00,285.62,285.77,285.57,285.69,5271.0,279.5766,279.7234,279.5276,279.6451,5271.0
2023-05-10 15:10:00,285.69,286.0,285.55,285.59,7845.0,279.6451,279.9485,279.5081,279.5472,7845.0
2023-05-10 15:15:00,285.54,285.73,285.46,285.66,6193.0,279.4983,279.6842,279.42,279.6157,6193.0
2023-05-10 15:20:00,285.71,286.25,285.71,286.04,3759.0,279.6647,280.1932,279.6647,279.9877,3759.0
2023-05-10 15:25:00,286.1,286.25,286.02,286.05,5724.0,280.0464,280.1932,279.9681,279.9975,5724.0
2023-05-10 15:30:00,286.02,286.46,286.0,286.31,13606.0,279.9681,280.3988,279.9485,280.252,13606.0
2023-05-10 15:35:00,286.2,286.22,285.83,285.9,9212.0,280.1443,280.1639,279.7821,279.8507,9212.0
2023-05-10 15:40:00,285.9,286.02,285.57,285.57,12507.0,279.8507,279.9681,279.5276,279.5276,12507.0
2023-05-10 15:45:00,285.57,285.76,285.48,285.69,18919.0,279.5276,279.7136,279.4395,279.6451,18919.0
2023-05-10 15:50:00,285.63,285.74,285.2,285.72,20490.0,279.5864,279.694,279.1655,279.6745,20490.0
2023-05-10 15:55:00,285.86,285.93,285.46,285.6,29990.0,279.8115,279.88,279.42,279.557,29990.0
2023-05-11 09:30:00,284.73,285.76,284.63,285.28,24280.0,278.7054,279.7136,278.6075,279.2438,24280.0
2023-05-11 09:35:00,285.26,285.89,284.74,285.34,14031.0,279.2242,279.8409,278.7152,279.3025,14031.0
2023-05-11 09:40:00,285.28,285.74,285.22,285.55,17998.0,279.2438,279.694,279.185,279.5081,17998.0
2023-05-11 09:45:00,285.65,286.16,285.45,285.81,14717.0,279.6059,280.1052,279.4102,279.7626,14717.0
2023-05-11 09:50:00,285.59,286.05,285.51,285.9,5981.0,279.5472,279.9975,279.4689,279.8507,5981.0
2023-05-11 09:55:00,285.7,285.7,284.32,284.85,5381.0,279.6549,279.6549,278.3041,278.8229,5381.0
2023-05-11 10:00:00,284.65,284.85,284.49,284.5,2741.0,278.6271,278.8229,278.4705,278.4803,2741.0
2023-05-11 10:05:00,284.56,285.12,284.55,285.0,6195.0,278.539,279.0872,278.5292,278.9697,6195.0
2023-05-11 10:10:00,285.04,285.14,284.6,285.14,3431.0,279.0088,279.1067,278.5782,279.1067,3431.0
2023-05-11 10:15:00,285.2,285.63,285.11,285.63,4742.0,279.1655,279.5864,279.0774,279.5864,4742.0
2023-05-11 10:20:00,285.49,285.67,285.22,285.67,5210.0,279.4493,279.6255,279.185,279.6255,5210.0
2023-05-11 10:25:00,285.8,286.18,285.74,285.84,1457.0,279.7528,280.1247,279.694,279.7919,1457.0
2023-05-11 10:30:00,285.74,285.92,285.38,285.82,4393.0,279.694,279.8702,279.3417,279.7723,4393.0
2023-05-11 10:35:00,285.83,285.95,285.59,285.87,8208.0,279.7821,279.8996,279.5472,279.8213,8208.0
2023-05-11 10:40:00,285.82,286.1,285.82,285.97,2482.0,279.7723,280.0464,279.7723,279.9192,2482.0
2023-05-11 10:45:00,285.97,286.6,285.96,286.42,2861.0,279.9192,280.5358,279.9094,280.3596,2861.0
2023-05-11 10:50:00,286.47,286.88,286.14,286.88,3843.0,280.4086,280.8099,280.0856,280.8099,3843.0
2023-05-11 10:55:00,286.79,286.96,286.69,286.9,7117.0,280.7218,280.8882,280.6239,280.8295,7117.0
2023-05-11 11:00:00,287.01,287.39,286.98,287.38,4308.0,280.9372,281.3091,280.9078,281.2993,4308.0
2023-05-11 11:05:00,287.37,287.64,287.3,287.41,5245.0,281.2895,281.5538,281.221,281.3287,5245.0
2023-05-11 11:10:00,287.38,287.85,287.38,287.64,3762.0,281.2993,281.7594,281.2993,281.5538,3762.0
2023-05-11 11:15:00,287.62,287.97,287.52,287.8,5857.0,281.5343,281.8769,281.4364,281.7105,5857.0
2023-05-11 11:20:00,287.79,288.29,287.79,288.12,7921.0,281.7007,282.1901,281.7007,282.0237,7921.0
2023-05-11 11:25:00,288.22,288.52,287.6,287.92,21409.0,282.1216,282.4152,281.5147,281.8279,21409.0
2023-05-11 11:30:00,287.99,288.58,287.98,288.04,11964.0,281.8964,282.4739,281.8866,281.9454,11964.0
2023-05-11 11:35:00,287.97,288.14,287.73,287.73,9063.0,281.8769,282.0433,281.6419,281.6419,9063.0
2023-05-11 11:40:00,287.85,288.14,287.84,287.92,2314.0,281.7594,282.0433,281.7496,281.8279,2314.0
2023-05-11 11:45:00,288.11,288.19,287.64,287.68,7385.0,282.0139,282.0922,281.5538,281.593,7385.0
2023-05-11 11:50:00,287.7,288.12,287.7,288.01,7572.0,281.6126,282.0237,281.6126,281.916,7572.0
2023-05-11 11:55:00,288.01,288.16,287.79,288.16,4994.0,281.916,282.0628,281.7007,282.0628,4994.0
2023-05-11 12:00:00,288.17,288.27,288.03,288.19,6634.0,282.0726,282.1705,281.9356,282.0922,6634.0
2023-05-11 12:05:00,288.24,288.76,288.14,288.54,7030.0,282.1411,282.6501,282.0433,282.4348,7030.0
2023-05-11 12:10:00,288.45,288.45,287.71,287.91,21722.0,282.3467,282.3467,281.6224,281.8181,21722.0
2023-05-11 12:15:00,287.91,288.09,287.69,287.77,7117.0,281.8181,281.9943,281.6028,281.6811,7117.0
2023-05-11 12:20:00,287.69,288.36,287.58,288.35,4719.0,281.6028,282.2586,281.4951,282.2488,4719.0
2023-05-11 12:25:00,288.24,288.33,287.61,287.75,4808.0,282.1411,282.2292,281.5245,281.6615,4808.0
2023-05-11 12:30:00,287.61,287.94,287.18,287.18,3517.0,281.5245,281.8475,281.1036,281.1036,3517.0
2023-05-11 12:35:00,287.2,287.48,287.2,287.24,4701.0,281.1231,281.3972,281.1231,281.1623,4701.0
2023-05-11 12:40:00,287.16,287.34,287.07,287.19,3635.0,281.084,281.2602,280.9959,281.1134,3635.0
2023-05-11 12:45:00,287.15,287.22,286.9,286.9,2300.0,281.0742,281.1427,280.8295,280.8295,2300.0
2023-05-11 12:50:00,286.97,287.19,286.6,286.75,9406.0,280.898,281.1134,280.5358,280.6827,9406.0
2023-05-11 12:55:00,286.83,287.43,286.79,287.35,2837.0,280.761,281.3483,280.7218,281.27,2837.0
2023-05-11 13:00:00,287.27,287.47,287.18,287.47,4937.0,281.1917,281.3874,281.1036,281.3874,4937.0
2023-05-11 13:05:00,287.36,287.43,287.0,287.0,2623.0,281.2798,281.3483,280.9274,280.9274,2623.0
2023-05-11 13:10:00,286.95,287.02,286.77,287.0,5814.0,280.8784,280.947,280.7022,280.9274,5814.0
2023-05-11 13:15:00,286.98,287.09,286.87,286.87,5732.0,280.9078,281.0155,280.8001,280.8001,5732.0
2023-05-11 13:20:00,286.9,287.0,286.74,286.85,2883.0,280.8295,280.9274,280.6729,280.7806,2883.0
2023-05-11 13:25:00,286.85,286.95,286.76,286.92,1595.0,280.7806,280.8784,280.6925,280.8491,1595.0
2023-05-11 13:30:00,286.9,286.95,286.71,286.94,1772.0,280.8295,280.8784,280.6435,280.8686,1772.0
2023-05-11 13:35:00,286.95,287.1,286.89,287.04,3471.0,280.8784,281.0253,280.8197,280.9665,3471.0
2023-05-11 13:40:00,287.12,287.12,286.61,286.8,5390.0,281.0448,281.0448,280.5456,280.7316,5390.0
2023-05-11 13:45:00,286.84,286.84,286.23,286.23,1683.0,280.7708,280.7708,280.1737,280.1737,1683.0
2023-05-11 13:50:00,286.22,286.62,286.1,286.62,2523.0,280.1639,280.5554,280.0464,280.5554,2523.0
2023-05-11 13:55:00,286.69,286.94,286.56,286.94,2104.0,280.6239,280.8686,280.4967,280.8686,2104.0
2023-05-11 14:00:00,286.93,287.0,286.84,286.85,2952.0,280.8589,280.9274,280.7708,280.7806,2952.0
2023-05-11 14:05:00,286.77,286.87,286.61,286.83,6415.0,280.7022,280.8001,280.5456,280.761,6415.0
2023-05-11 14:10:00,286.93,287.14,286.75,286.96,11682.0,280.8589,281.0644,280.6827,280.8882,11682.0
2023-05-11 14:15:00,286.96,287.25,286.79,286.81,8609.0,280.8882,281.1721,280.7218,280.7414,8609.0
2023-05-11 14:20:00,286.74,286.99,286.64,286.92,5791.0,280.6729,280.9176,280.575,280.8491,5791.0
2023-05-11 14:25:00,287.0,287.4,286.85,287.36,11609.0,280.9274,281.3189,280.7806,281.2798,11609.0
2023-05-11 14:30:00,287.3,287.3,287.14,287.17,9272.0,281.221,281.221,281.0644,281.0938,9272.0
2023-05-11 14:35:00,287.16,287.27,286.92,286.98,10010.0,281.084,281.1917,280.8491,280.9078,10010.0
2023-05-11 14:40:00,287.01,287.55,287.01,287.37,7660.0,280.9372,281.4657,280.9372,281.2895,7660.0
2023-05-11 14:45:00,287.3,287.34,286.96,287.04,12684.0,281.221,281.2602,280.8882,280.9665,12684.0
2023-05-11 14:50:00,287.0,287.02,286.65,286.7,8854.0,280.9274,280.947,280.5848,280.6337,8854.0
2023-05-11 14:55:00,286.74,287.01,286.58,287.0,42291.0,280.6729,280.9372,280.5163,280.9274,42291.0
2023-05-11 15:00:00,286.94,287.04,286.37,286.42,9276.0,280.8686,280.9665,280.3107,280.3596,9276.0
2023-05-11 15:05:00,286.41,286.62,286.28,286.49,11793.0,280.3499,280.5554,280.2226,280.4282,11793.0
2023-05-11 15:10:00,286.5,286.58,286.2,286.31,12994.0,280.438,280.5163,280.1443,280.252,12994.0
2023-05-11 15:15:00,286.23,286.41,285.76,285.84,9042.0,280.1737,280.3499,279.7136,279.7919,9042.0
2023-05-11 15:20:00,285.84,285.85,285.53,285.61,13521.0,279.7919,279.8017,279.4885,279.5668,13521.0
2023-05-11 15:25:00,285.61,285.75,285.44,285.55,5973.0,279.5668,279.7038,279.4004,279.5081,5973.0
2023-05-11 15:30:00,285.55,285.63,285.33,285.35,7258.0,279.5081,279.5864,279.2927,279.3123,7258.0
2023-05-11 15:35:00,285.39,285.39,284.87,284.87,8295.0,279.3514,279.3514,278.8424,278.8424,8295.0
2023-05-11 15:40:00,284.82,284.98,284.69,284.86,11443.0,278.7935,278.9501,278.6663,278.8327,11443.0
2023-05-11 15:45:00,284.85,284.97,284.74,284.85,11855.0,278.8229,278.9403,278.7152,278.8229,11855.0
2023-05-11 15:50:00,284.84,285.08,284.67,285.0,24741.0,278.8131,279.048,278.6467,278.9697,24741.0
2023-05-11 15:55:00,285.01,285.23,284.82,285.08,35452.0,278.9795,279.1948,278.7935,279.048,35452.0
2023-05-12 09:30:00,285.6,286.47,285.42,285.43,15288.0,279.557,280.4086,279.3808,279.3906,15288.0
2023-05-12 09:35:00,285.38,285.95,285.06,285.72,2630.0,279.3417,279.8996,279.0284,279.6745,2630.0
2023-05-12 09:40:00,285.48,285.72,285.32,285.32,5192.0,279.4395,279.6745,279.2829,279.2829,5192.0
2023-05-12 09:45:00,285.31,286.19,285.31,285.57,6403.0,279.2731,280.1345,279.2731,279.5276,6403.0
2023-05-12 09:50:00,285.55,286.16,285.54,285.94,3530.0,279.5081,280.1052,279.4983,279.8898,3530.0
2023-05-12 09:55:00,285.82,286.26,285.8,286.0,4910.0,279.7723,280.203,279.7528,279.9485,4910.0
2023-05-12 10:00:00,285.59,285.76,285.06,285.28,4678.0,279.5472,279.7136,279.0284,279.2438,4678.0
2023-05-12 10:05:00,285.28,285.28,284.79,284.84,2848.0,279.2438,279.2438,278.7641,278.8131,2848.0
2023-05-12 10:10:00,284.91,285.02,284.1,284.29,6053.0,278.8816,278.9893,278.0887,278.2747,6053.0
2023-05-12 10:15:00,284.4,284.73,284.4,284.73,2023.0,278.3824,278.7054,278.3824,278.7054,2023.0
2023-05-12 10:20:00,284.92,284.92,284.49,284.58,1300.0,278.8914,278.8914,278.4705,278.5586,1300.0
2023-05-12 10:25:00,284.49,284.85,284.46,284.59,3514.0,278.4705,278.8229,278.4411,278.5684,3514.0
2023-05-12 10:30:00,284.53,284.57,284.21,284.22,3085.0,278.5096,278.5488,278.1964,278.2062,3085.0
2023-05-12 10:35:00,284.14,284.36,283.88,284.19,3556.0,278.1279,278.3432,277.8734,278.1768,3556.0
2023-05-12 10:40:00,284.09,284.25,283.99,284.21,3376.0,278.079,278.2356,277.9811,278.1964,3376.0
2023-05-12 10:45:00,284.15,284.28,283.85,284.16,3047.0,278.1377,278.2649,277.844,278.1475,3047.0
2023-05-12 10:50:00,284.09,284.09,283.82,283.91,4131.0,278.079,278.079,277.8147,277.9028,4131.0
2023-05-12 10:55:00,283.81,283.88,283.64,283.75,3695.0,277.8049,277.8734,277.6385,277.7461,3695.0
2023-05-12 11:00:00,283.79,283.97,283.7,283.97,3218.0,277.7853,277.9615,277.6972,277.9615,3218.0
2023-05-12 11:05:00,283.84,284.16,283.83,284.09,1835.0,277.8342,278.1475,277.8245,278.079,1835.0
2023-05-12 11:10:00,284.22,284.36,284.01,284.11,2030.0,278.2062,278.3432,278.0006,278.0985,2030.0
2023-05-12 11:15:00,284.0,284.0,283.69,283.69,3636.0,277.9909,277.9909,277.6874,277.6874,3636.0
2023-05-12 11:20:00,283.7,283.81,283.54,283.71,4562.0,277.6972,277.8049,277.5406,277.707,4562.0
2023-05-12 11:25:00,283.69,283.78,283.62,283.74,2101.0,277.6874,277.7755,277.6189,277.7364,2101.0
2023-05-12 11:30:00,283.71,284.36,283.71,284.14,1979.0,277.707,278.3432,277.707,278.1279,1979.0
2023-05-12 11:35:00,284.13,284.16,283.96,284.03,2620.0,278.1181,278.1475,277.9517,278.0202,2620.0
2023-05-12 11:40:00,283.96,284.15,283.96,283.96,2560.0,277.9517,278.1377,277.9517,277.9517,2560.0
2023-05-12 11:45:00,283.94,284.11,283.85,284.11,1768.0,277.9321,278.0985,277.844,278.0985,1768.0
2023-05-12 11:50:00,284.03,284.12,284.01,284.01,500.0,278.0202,278.1083,278.0006,278.0006,500.0
2023-05-12 11:55:00,284.01,284.31,284.01,284.31,2251.0,278.0006,278.2943,278.0006,278.2943,2251.0
2023-05-12 12:00:00,284.33,284.47,283.85,284.03,6090.0,278.3139,278.4509,277.844,278.0202,6090.0
2023-05-12 12:05:00,283.99,284.07,283.68,283.68,1752.0,277.9811,278.0594,277.6776,277.6776,1752.0
2023-05-12 12:10:00,283.63,283.63,283.3,283.34,2859.0,277.6287,277.6287,277.3057,277.3448,2859.0
2023-05-12 12:15:00,283.26,283.33,283.13,283.13,3650.0,277.2665,277.335,277.1393,277.1393,3650.0
2023-05-12 12:20:00,283.24,283.24,282.74,282.97,10703.0,277.2469,277.2469,276.7575,276.9826,10703.0
2023-05-12 12:25:00,283.0,283.17,282.99,283.13,3771.0,277.012,277.1784,277.0022,277.1393,3771.0
2023-05-12 12:30:00,283.16,283.31,283.0,283.29,5636.0,277.1686,277.3155,277.012,277.2959,5636.0
2023-05-12 12:35:00,283.26,283.4,283.11,283.12,2862.0,277.2665,277.4036,277.1197,277.1295,2862.0
2023-05-12 12:40:00,283.27,283.33,283.14,283.29,3800.0,277.2763,277.335,277.1491,277.2959,3800.0
2023-05-12 12:45:00,283.18,283.27,283.16,283.17,3620.0,277.1882,277.2763,277.1686,277.1784,3620.0
2023-05-12 12:50:00,283.17,283.52,283.12,283.17,3561.0,277.1784,277.521,277.1295,277.1784,3561.0
2023-05-12 12:55:00,283.17,283.26,283.11,283.11,1264.0,277.1784,277.2665,277.1197,277.1197,1264.0
2023-05-12 13:00:00,282.94,283.33,282.91,283.25,3342.0,276.9533,277.335,276.9239,277.2567,3342.0
2023-05-12 13:05:00,283.27,283.5,283.27,283.43,800.0,277.2763,277.5014,277.2763,277.4329,800.0
2023-05-12 13:10:00,283.5,283.83,283.5,283.81,1396.0,277.5014,277.8245,277.5014,277.8049,1396.0
2023-05-12 13:15:00,283.71,283.77,283.61,283.68,1476.0,277.707,277.7657,277.6091,277.6776,1476.0
2023-05-12 13:20:00,283.81,284.1,283.8,284.1,2200.0,277.8049,278.0887,277.7951,278.0887,2200.0
2023-05-12 13:25:00,284.14,284.24,283.85,284.21,2874.0,278.1279,278.2258,277.844,278.1964,2874.0
2023-05-12 13:30:00,284.21,284.26,283.92,283.92,2274.0,278.1964,278.2454,277.9125,277.9125,2274.0
2023-05-12 13:35:00,283.85,283.96,283.72,283.76,3175.0,277.844,277.9517,277.7168,277.7559,3175.0
2023-05-12 13:40:00,283.85,283.9,283.74,283.78,1999.0,277.844,277.893,277.7364,277.7755,1999.0
2023-05-12 13:45:00,283.72,283.72,283.36,283.37,3002.0,277.7168,277.7168,277.3644,277.3742,3002.0
2023-05-12 13:50:00,283.28,283.49,283.27,283.47,4500.0,277.2861,277.4916,277.2763,277.4721,4500.0
2023-05-12 13:55:00,283.42,283.57,283.25,283.54,4326.0,277.4231,277.57,277.2567,277.5406,4326.0
2023-05-12 14:00:00,283.49,283.94,283.32,283.71,4044.0,277.4916,277.9321,277.3252,277.707,4044.0
2023-05-12 14:05:00,283.57,283.74,283.57,283.68,3911.0,277.57,277.7364,277.57,277.6776,3911.0
2023-05-12 14:10:00,283.67,283.72,283.36,283.51,3821.0,277.6678,277.7168,277.3644,277.5112,3821.0
2023-05-12 14:15:00,283.42,283.57,283.38,283.52,5870.0,277.4231,277.57,277.384,277.521,5870.0
2023-05-12 14:20:00,283.45,283.48,283.28,283.34,6020.0,277.4525,277.4819,277.2861,277.3448,6020.0
2023-05-12 14:25:00,283.42,283.69,283.41,283.41,3173.0,277.4231,277.6874,277.4133,277.4133,3173.0
2023-05-12 14:30:00,283.43,283.5,283.2,283.31,4691.0,277.4329,277.5014,277.2078,277.3155,4691.0
2023-05-12 14:35:00,283.3,283.35,282.96,282.99,5771.0,277.3057,277.3546,276.9729,277.0022,5771.0
2023-05-12 14:40:00,283.01,283.09,282.93,283.04,3051.0,277.0218,277.1001,276.9435,277.0512,3051.0
2023-05-12 14:45:00,283.14,283.28,283.09,283.17,3357.0,277.1491,277.2861,277.1001,277.1784,3357.0
2023-05-12 14:50:00,283.18,283.55,283.14,283.51,2805.0,277.1882,277.5504,277.1491,277.5112,2805.0
2023-05-12 14:55:00,283.57,283.73,283.52,283.71,3731.0,277.57,277.7266,277.521,277.707,3731.0
2023-05-12 15:00:00,283.65,283.79,283.58,283.71,1948.0,277.6483,277.7853,277.5797,277.707,1948.0
2023-05-12 15:05:00,283.84,283.94,283.83,283.94,2800.0,277.8342,277.9321,277.8245,277.9321,2800.0
2023-05-12 15:10:00,283.94,283.94,283.72,283.74,7950.0,277.9321,277.9321,277.7168,277.7364,7950.0
2023-05-12 15:15:00,283.77,283.92,283.71,283.92,3662.0,277.7657,277.9125,277.707,277.9125,3662.0
2023-05-12 15:20:00,284.0,284.3,283.9,284.23,2983.0,277.9909,278.2845,277.893,278.216,2983.0
2023-05-12 15:25:00,284.21,284.5,284.17,284.5,8388.0,278.1964,278.4803,278.1573,278.4803,8388.0
2023-05-12 15:30:00,284.52,285.03,284.5,285.03,7569.0,278.4999,278.9991,278.4803,278.9991,7569.0
2023-05-12 15:35:00,284.97,285.22,284.77,284.91,12790.0,278.9403,279.185,278.7446,278.8816,12790.0
2023-05-12 15:40:00,284.91,285.04,284.85,285.03,8423.0,278.8816,279.0088,278.8229,278.9991,8423.0
2023-05-12 15:45:00,285.03,285.37,285.02,285.36,10130.0,278.9991,279.3319,278.9893,279.3221,10130.0
2023-05-12 15:50:00,285.3,285.44,285.18,285.41,13802.0,279.2633,279.4004,279.1459,279.371,13802.0
2023-05-12 15:55:00,285.45,285.65,285.37,285.46,43786.0,279.4102,279.6059,279.3319,279.42,43786.0
2023-05-15 09:30:00,285.62,287.89,285.62,286.56,14488.0,279.5766,281.7985,279.5766,280.4967,14488.0
2023-05-15 09:35:00,286.52,287.06,286.06,286.65,3342.0,280.4575,280.9861,280.0073,280.5848,3342.0
2023-05-15 09:40:00,286.74,287.53,286.44,287.35,5571.0,280.6729,281.4462,280.3792,281.27,5571.0
2023-05-15 09:45:00,287.37,287.46,287.0,287.1,6111.0,281.2895,281.3776,280.9274,281.0253,6111.0
2023-05-15 09:50:00,287.1,287.55,287.1,287.5,5889.0,281.0253,281.4657,281.0253,281.4168,5889.0
2023-05-15 09:55:00,287.46,287.51,287.07,287.18,3500.0,281.3776,281.4266,280.9959,281.1036,3500.0
2023-05-15 10:00:00,287.21,287.95,287.18,287.74,6616.0,281.1329,281.8573,281.1036,281.6517,6616.0
2023-05-15 10:05:00,287.53,288.3,287.53,288.29,6893.0,281.4462,282.1999,281.4462,282.1901,6893.0
2023-05-15 10:10:00,288.35,288.46,287.97,287.97,1566.0,282.2488,282.3565,281.8769,281.8769,1566.0
2023-05-15 10:15:00,288.09,288.61,287.96,288.61,1699.0,281.9943,282.5033,281.8671,282.5033,1699.0
2023-05-15 10:20:00,288.55,288.84,288.33,288.66,7574.0,282.4446,282.7284,282.2292,282.5523,7574.0
2023-05-15 10:25:00,288.63,289.13,288.63,289.05,5446.0,282.5229,283.0123,282.5229,282.934,5446.0
2023-05-15 10:30:00,289.03,289.17,288.89,289.08,1989.0,282.9144,283.0515,282.7774,282.9634,1989.0
2023-05-15 10:35:00,289.4,289.82,289.4,289.79,3739.0,283.2766,283.6877,283.2766,283.6583,3739.0
2023-05-15 10:40:00,289.79,290.13,289.71,289.9,4573.0,283.6583,283.9912,283.58,283.766,4573.0
2023-05-15 10:45:00,290.01,290.49,289.99,290.02,12147.0,283.8737,284.3435,283.8541,283.8835,12147.0
2023-05-15 10:50:00,289.94,289.94,289.55,289.55,2972.0,283.8052,283.8052,283.4234,283.4234,2972.0
2023-05-15 10:55:00,289.47,289.7,289.3,289.55,3288.0,283.3451,283.5702,283.1787,283.4234,3288.0
2023-05-15 11:00:00,289.3,289.31,288.91,288.94,3668.0,283.1787,283.1885,282.797,282.8263,3668.0
2023-05-15 11:05:00,288.8,288.86,288.61,288.69,1100.0,282.6893,282.748,282.5033,282.5816,1100.0
2023-05-15 11:10:00,288.7,289.07,288.7,289.01,3953.0,282.5914,282.9536,282.5914,282.8948,3953.0
2023-05-15 11:15:00,289.1,289.1,288.67,288.78,6235.0,282.9829,282.9829,282.562,282.6697,6235.0
2023-05-15 11:20:00,288.6,288.66,288.48,288.58,2810.0,282.4935,282.5523,282.3761,282.4739,2810.0
2023-05-15 11:25:00,288.66,288.87,288.37,288.47,2619.0,282.5523,282.7578,282.2684,282.3663,2619.0
2023-05-15 11:30:00,288.32,288.46,288.03,288.27,5390.0,282.2194,282.3565,281.9356,282.1705,5390.0
2023-05-15 11:35:00,288.19,288.45,288.19,288.24,2797.0,282.0922,282.3467,282.0922,282.1411,2797.0
2023-05-15 11:40:00,288.24,288.41,288.06,288.41,2225.0,282.1411,282.3075,281.9649,282.3075,2225.0
2023-05-15 11:45:00,288.16,288.18,287.99,287.99,3450.0,282.0628,282.0824,281.8964,281.8964,3450.0
2023-05-15 11:50:00,288.1,288.18,287.78,287.93,2204.0,282.0041,282.0824,281.6909,281.8377,2204.0
2023-05-15 11:55:00,287.78,287.86,287.71,287.79,700.0,281.6909,281.7692,281.6224,281.7007,700.0
2023-05-15 12:00:00,287.79,287.84,287.48,287.56,5186.0,281.7007,281.7496,281.3972,281.4755,5186.0
2023-05-15 12:05:00,287.57,287.76,287.52,287.59,3076.0,281.4853,281.6713,281.4364,281.5049,3076.0
2023-05-15 12:10:00,287.6,287.76,287.54,287.76,1300.0,281.5147,281.6713,281.456,281.6713,1300.0
2023-05-15 12:15:00,287.68,287.68,287.67,287.67,500.0,281.593,281.593,281.5832,281.5832,500.0
2023-05-15 12:20:00,287.73,287.73,287.58,287.73,4281.0,281.6419,281.6419,281.4951,281.6419,4281.0
2023-05-15 12:25:00,287.8,287.8,287.64,287.71,1618.0,281.7105,281.7105,281.5538,281.6224,1618.0
2023-05-15 12:30:00,287.75,287.77,287.6,287.6,1619.0,281.6615,281.6811,281.5147,281.5147,1619.0
2023-05-15 12:35:00,287.59,287.63,287.4,287.42,1800.0,281.5049,281.544,281.3189,281.3385,1800.0
2023-05-15 12:40:00,287.33,287.57,287.32,287.56,3805.0,281.2504,281.4853,281.2406,281.4755,3805.0
2023-05-15 12:45:00,287.74,287.74,287.71,287.72,327.0,281.6517,281.6517,281.6224,281.6321,327.0
2023-05-15 12:50:00,287.74,288.22,287.74,288.22,6196.0,281.6517,282.1216,281.6517,282.1216,6196.0
2023-05-15 12:55:00,288.15,288.31,287.92,288.31,5630.0,282.053,282.2097,281.8279,282.2097,5630.0
2023-05-15 13:00:00,288.36,288.51,288.19,288.2,1843.0,282.2586,282.4054,282.0922,282.102,1843.0
2023-05-15 13:05:00,288.25,288.55,288.24,288.55,826.0,282.1509,282.4446,282.1411,282.4446,826.0
2023-05-15 13:10:00,288.62,288.71,288.49,288.65,2475.0,282.5131,282.6012,282.3859,282.5425,2475.0
2023-05-15 13:15:00,288.63,288.82,288.63,288.77,732.0,282.5229,282.7089,282.5229,282.6599,732.0
2023-05-15 13:20:00,288.77,288.83,288.62,288.76,2846.0,282.6599,282.7187,282.5131,282.6501,2846.0
2023-05-15 13:25:00,288.82,288.87,288.38,288.38,4917.0,282.7089,282.7578,282.2782,282.2782,4917.0
2023-05-15 13:30:00,288.32,288.37,288.12,288.37,2633.0,282.2194,282.2684,282.0237,282.2684,2633.0
2023-05-15 13:35:00,288.25,288.39,288.23,288.23,1623.0,282.1509,282.288,282.1314,282.1314,1623.0
2023-05-15 13:40:00,288.21,288.24,287.7,288.06,2415.0,282.1118,282.1411,281.6126,281.9649,2415.0
2023-05-15 13:45:00,287.96,287.98,287.82,287.89,1577.0,281.8671,281.8866,281.73,281.7985,1577.0
2023-05-15 13:50:00,287.89,288.12,287.89,288.0,829.0,281.7985,282.0237,281.7985,281.9062,829.0
2023-05-15 13:55:00,288.05,288.61,288.04,288.61,920.0,281.9552,282.5033,281.9454,282.5033,920.0
2023-05-15 14:00:00,288.61,288.93,288.61,288.91,4314.0,282.5033,282.8165,282.5033,282.797,4314.0
2023-05-15 14:05:00,288.97,289.31,288.97,289.21,4842.0,282.8557,283.1885,282.8557,283.0906,4842.0
2023-05-15 14:10:00,289.08,289.2,289.0,289.0,3018.0,282.9634,283.0808,282.8851,282.8851,3018.0
2023-05-15 14:15:00,289.03,289.04,288.58,288.68,3870.0,282.9144,282.9242,282.4739,282.5718,3870.0
2023-05-15 14:20:00,288.69,288.77,288.4,288.47,3984.0,282.5816,282.6599,282.2978,282.3663,3984.0
2023-05-15 14:25:00,288.5,288.66,288.33,288.41,17042.0,282.3956,282.5523,282.2292,282.3075,17042.0
2023-05-15 14:30:00,288.5,288.92,288.45,288.87,4043.0,282.3956,282.8068,282.3467,282.7578,4043.0
2023-05-15 14:35:00,288.93,289.32,288.86,289.19,4406.0,282.8165,283.1983,282.748,283.071,4406.0
2023-05-15 14:40:00,289.2,289.39,289.18,289.34,3045.0,283.0808,283.2668,283.0613,283.2179,3045.0
2023-05-15 14:45:00,289.24,289.49,289.24,289.41,3772.0,283.12,283.3647,283.12,283.2864,3772.0
2023-05-15 14:50:00,289.45,289.52,289.11,289.22,5593.0,283.3255,283.3941,282.9927,283.1004,5593.0
2023-05-15 14:55:00,289.27,289.28,289.06,289.27,3518.0,283.1493,283.1591,282.9438,283.1493,3518.0
2023-05-15 15:00:00,289.29,289.6,289.29,289.48,7419.0,283.1689,283.4724,283.1689,283.3549,7419.0
2023-05-15 15:05:00,289.47,289.66,289.26,289.31,5536.0,283.3451,283.5311,283.1396,283.1885,5536.0
2023-05-15 15:10:00,289.31,289.62,289.26,289.61,5551.0,283.1885,283.4919,283.1396,283.4822,5551.0
2023-05-15 15:15:00,289.58,289.61,289.42,289.46,4531.0,283.4528,283.4822,283.2962,283.3353,4531.0
2023-05-15 15:20:00,289.42,289.42,289.2,289.38,7120.0,283.2962,283.2962,283.0808,283.257,7120.0
2023-05-15 15:25:00,289.38,289.63,289.31,289.31,7810.0,283.257,283.5017,283.1885,283.1885,7810.0
2023-05-15 15:30:00,289.28,289.8,289.07,289.8,9608.0,283.1591,283.6681,282.9536,283.6681,9608.0
2023-05-15 15:35:00,289.72,289.73,289.17,289.21,12841.0,283.5898,283.5996,283.0515,283.0906,12841.0
2023-05-15 15:40:00,289.18,289.24,288.78,288.89,8659.0,283.0613,283.12,282.6697,282.7774,8659.0
2023-05-15 15:45:00,288.9,289.08,288.76,288.76,14904.0,282.7872,282.9634,282.6501,282.6501,14904.0
2023-05-15 15:50:00,288.69,288.86,288.44,288.72,21503.0,282.5816,282.748,282.3369,282.611,21503.0
2023-05-15 15:55:00,288.71,288.96,288.1,288.91,93853.0,282.6012,282.8459,282.0041,282.797,93853.0
2023-05-16 09:30:00,288.09,288.8,287.54,287.65,10356.0,281.9943,282.6893,281.456,281.5636,10356.0
2023-05-16 09:35:00,287.93,288.17,286.86,286.9,23503.0,281.8377,282.0726,280.7903,280.8295,23503.0
2023-05-16 09:40:00,286.52,287.81,286.52,287.63,3600.0,280.4575,281.7202,280.4575,281.544,3600.0
2023-05-16 09:45:00,287.49,287.77,287.01,287.31,3665.0,281.407,281.6811,280.9372,281.2308,3665.0
2023-05-16 09:50:00,287.37,287.37,286.75,286.9,10449.0,281.2895,281.2895,280.6827,280.8295,10449.0
2023-05-16 09:55:00,286.89,287.1,286.89,287.06,2402.0,280.8197,281.0253,280.8197,280.9861,2402.0
2023-05-16 10:00:00,287.06,287.52,287.06,287.29,11908.0,280.9861,281.4364,280.9861,281.2112,11908.0
2023-05-16 10:05:00,287.29,287.77,287.1,287.1,9040.0,281.2112,281.6811,281.0253,281.0253,9040.0
2023-05-16 10:10:00,287.18,287.18,286.75,287.05,7969.0,281.1036,281.1036,280.6827,280.9763,7969.0
2023-05-16 10:15:00,286.96,287.4,286.84,287.4,4962.0,280.8882,281.3189,280.7708,281.3189,4962.0
2023-05-16 10:20:00,287.37,287.37,286.75,286.88,3714.0,281.2895,281.2895,280.6827,280.8099,3714.0
2023-05-16 10:25:00,286.92,287.31,286.75,287.31,4990.0,280.8491,281.2308,280.6827,281.2308,4990.0
2023-05-16 10:30:00,287.31,287.48,287.18,287.28,4117.0,281.2308,281.3972,281.1036,281.2015,4117.0
2023-05-16 10:35:00,287.32,287.61,287.09,287.19,7369.0,281.2406,281.5245,281.0155,281.1134,7369.0
2023-05-16 10:40:00,287.16,287.18,286.75,287.08,5700.0,281.084,281.1036,280.6827,281.0057,5700.0
2023-05-16 10:45:00,287.11,287.18,286.83,287.09,3410.0,281.0351,281.1036,280.761,281.0155,3410.0
2023-05-16 10:50:00,287.02,287.05,286.75,286.75,3418.0,280.947,280.9763,280.6827,280.6827,3418.0
2023-05-16 10:55:00,286.82,287.22,286.75,286.82,4442.0,280.7512,281.1427,280.6827,280.7512,4442.0
2023-05-16 11:00:00,286.76,286.98,286.75,286.8,4388.0,280.6925,280.9078,280.6827,280.7316,4388.0
2023-05-16 11:05:00,286.87,287.05,286.75,287.01,3009.0,280.8001,280.9763,280.6827,280.9372,3009.0
2023-05-16 11:10:00,286.92,287.07,286.59,286.59,10075.0,280.8491,280.9959,280.5261,280.5261,10075.0
2023-05-16 11:15:00,286.61,286.61,286.45,286.46,1710.0,280.5456,280.5456,280.389,280.3988,1710.0
2023-05-16 11:20:00,286.59,286.86,286.52,286.77,4964.0,280.5261,280.7903,280.4575,280.7022,4964.0
2023-05-16 11:25:00,286.76,286.77,286.08,286.37,12363.0,280.6925,280.7022,280.0268,280.3107,12363.0
2023-05-16 11:30:00,286.57,286.57,286.34,286.47,5536.0,280.5065,280.5065,280.2813,280.4086,5536.0
2023-05-16 11:35:00,286.57,286.84,286.2,286.21,5295.0,280.5065,280.7708,280.1443,280.1541,5295.0
2023-05-16 11:40:00,286.21,286.29,285.87,286.0,2576.0,280.1541,280.2324,279.8213,279.9485,2576.0
2023-05-16 11:45:00,286.15,286.55,286.01,286.46,2110.0,280.0954,280.4869,279.9583,280.3988,2110.0
2023-05-16 11:50:00,286.46,286.98,286.45,286.58,2900.0,280.3988,280.9078,280.389,280.5163,2900.0
2023-05-16 11:55:00,286.72,286.79,286.46,286.46,3225.0,280.6533,280.7218,280.3988,280.3988,3225.0
2023-05-16 12:00:00,286.5,286.63,286.4,286.63,3851.0,280.438,280.5652,280.3401,280.5652,3851.0
2023-05-16 12:05:00,286.63,286.88,286.55,286.56,1000.0,280.5652,280.8099,280.4869,280.4967,1000.0
2023-05-16 12:10:00,286.49,286.9,286.48,286.73,2879.0,280.4282,280.8295,280.4184,280.6631,2879.0
2023-05-16 12:15:00,286.74,286.8,286.31,286.41,3136.0,280.6729,280.7316,280.252,280.3499,3136.0
2023-05-16 12:20:00,286.37,286.39,286.23,286.37,4789.0,280.3107,280.3303,280.1737,280.3107,4789.0
2023-05-16 12:25:00,286.37,286.76,286.36,286.69,3324.0,280.3107,280.6925,280.3009,280.6239,3324.0
2023-05-16 12:30:00,286.69,286.92,286.6,286.61,3124.0,280.6239,280.8491,280.5358,280.5456,3124.0
2023-05-16 12:35:00,286.68,286.68,286.49,286.65,4152.0,280.6141,280.6141,280.4282,280.5848,4152.0
2023-05-16 12:40:00,286.65,286.81,286.44,286.51,4555.0,280.5848,280.7414,280.3792,280.4477,4555.0
2023-05-16 12:45:00,286.51,286.52,286.11,286.33,5276.0,280.4477,280.4575,280.0562,280.2716,5276.0
2023-05-16 12:50:00,286.38,286.42,286.3,286.34,1387.0,280.3205,280.3596,280.2422,280.2813,1387.0
2023-05-16 12:55:00,286.31,286.52,286.26,286.38,5586.0,280.252,280.4575,280.203,280.3205,5586.0
2023-05-16 13:00:00,286.38,286.44,286.29,286.36,2568.0,280.3205,280.3792,280.2324,280.3009,2568.0
2023-05-16 13:05:00,286.35,286.43,286.24,286.27,2015.0,280.2911,280.3694,280.1835,280.2128,2015.0
2023-05-16 13:10:00,286.19,286.2,286.09,286.14,1613.0,280.1345,280.1443,280.0366,280.0856,1613.0
2023-05-16 13:15:00,286.17,286.18,285.96,285.96,4379.0,280.1149,280.1247,279.9094,279.9094,4379.0
2023-05-16 13:20:00,285.93,285.93,285.63,285.74,1800.0,279.88,279.88,279.5864,279.694,1800.0
2023-05-16 13:25:00,285.59,285.8,285.55,285.77,1818.0,279.5472,279.7528,279.5081,279.7234,1818.0
2023-05-16 13:30:00,285.74,285.85,285.69,285.85,1538.0,279.694,279.8017,279.6451,279.8017,1538.0
2023-05-16 13:35:00,285.86,285.98,285.76,285.84,2568.0,279.8115,279.929,279.7136,279.7919,2568.0
2023-05-16 13:40:00,285.9,286.17,285.86,285.86,13349.0,279.8507,280.1149,279.8115,279.8115,13349.0
2023-05-16 13:45:00,285.9,285.99,285.78,285.99,1591.0,279.8507,279.9387,279.7332,279.9387,1591.0
2023-05-16 13:50:00,286.0,286.07,285.99,286.0,1500.0,279.9485,280.0171,279.9387,279.9485,1500.0
2023-05-16 13:55:00,286.08,286.13,285.98,286.09,7237.0,280.0268,280.0758,279.929,280.0366,7237.0
2023-05-16 14:00:00,286.12,286.12,285.6,285.63,5130.0,280.066,280.066,279.557,279.5864,5130.0
2023-05-16 14:05:00,285.73,285.74,285.19,285.19,3608.0,279.6842,279.694,279.1557,279.1557,3608.0
2023-05-16 14:10:00,285.2,285.77,285.2,285.68,5148.0,279.1655,279.7234,279.1655,279.6353,5148.0
2023-05-16 14:15:00,285.69,286.06,285.65,285.84,8171.0,279.6451,280.0073,279.6059,279.7919,8171.0
2023-05-16 14:20:00,285.88,285.97,285.83,285.92,2536.0,279.8311,279.9192,279.7821,279.8702,2536.0
2023-05-16 14:25:00,285.92,286.0,285.86,285.86,1898.0,279.8702,279.9485,279.8115,279.8115,1898.0
2023-05-16 14:30:00,285.92,286.23,285.82,286.23,8264.0,279.8702,280.1737,279.7723,280.1737,8264.0
2023-05-16 14:35:00,286.29,286.29,286.0,286.09,6241.0,280.2324,280.2324,279.9485,280.0366,6241.0
2023-05-16 14:40:00,286.09,286.21,285.94,286.05,3616.0,280.0366,280.1541,279.8898,279.9975,3616.0
2023-05-16 14:45:00,286.06,286.19,286.05,286.1,3024.0,280.0073,280.1345,279.9975,280.0464,3024.0
2023-05-16 14:50:00,286.13,286.3,286.11,286.21,4811.0,280.0758,280.2422,280.0562,280.1541,4811.0
2023-05-16 14:55:00,286.17,286.31,285.94,286.12,6096.0,280.1149,280.252,279.8898,280.066,6096.0
2023-05-16 15:00:00,286.15,286.19,285.98,286.05,6847.0,280.0954,280.1345,279.929,279.9975,6847.0
2023-05-16 15:05:00,286.08,286.08,285.93,285.97,3529.0,280.0268,280.0268,279.88,279.9192,3529.0
2023-05-16 15:10:00,285.89,286.29,285.89,286.04,5341.0,279.8409,280.2324,279.8409,279.9877,5341.0
2023-05-16 15:15:00,286.09,286.19,286.07,286.15,5172.0,280.0366,280.1345,280.0171,280.0954,5172.0
2023-05-16 15:20:00,286.1,286.16,285.96,286.01,6525.0,280.0464,280.1052,279.9094,279.9583,6525.0
2023-05-16 15:25:00,286.01,286.03,285.87,285.91,5229.0,279.9583,279.9779,279.8213,279.8604,5229.0
2023-05-16 15:30:00,285.94,286.09,285.93,286.06,10116.0,279.8898,280.0366,279.88,280.0073,10116.0
2023-05-16 15:35:00,286.06,286.36,286.01,286.24,10607.0,280.0073,280.3009,279.9583,280.1835,10607.0
2023-05-16 15:40:00,286.23,286.32,286.19,286.21,5870.0,280.1737,280.2618,280.1345,280.1541,5870.0
2023-05-16 15:45:00,286.19,286.37,286.09,286.31,17657.0,280.1345,280.3107,280.0366,280.252,17657.0
2023-05-16 15:50:00,286.3,286.3,285.87,285.88,13327.0,280.2422,280.2422,279.8213,279.8311,13327.0
2023-05-16 15:55:00,285.84,286.03,285.66,285.95,38840.0,279.7919,279.9779,279.6157,279.8996,38840.0
2023-05-17 09:30:00,287.28,287.96,286.72,287.17,15066.0,281.2015,281.8671,280.6533,281.0938,15066.0
2023-05-17 09:35:00,286.79,286.88,285.5,285.52,3793.0,280.7218,280.8099,279.4591,279.4787,3793.0
2023-05-17 09:40:00,285.52,285.89,285.29,285.6,3419.0,279.4787,279.8409,279.2536,279.557,3419.0
2023-05-17 09:45:00,285.63,285.68,284.64,284.64,1608.0,279.5864,279.6353,278.6173,278.6173,1608.0
2023-05-17 09:50:00,284.8,285.13,284.31,284.31,2067.0,278.7739,279.0969,278.2943,278.2943,2067.0
2023-05-17 09:55:00,284.3,284.68,283.92,283.92,2509.0,278.2845,278.6565,277.9125,277.9125,2509.0
2023-05-17 10:00:00,283.76,284.32,283.76,283.87,8181.0,277.7559,278.3041,277.7559,277.8636,8181.0
2023-05-17 10:05:00,283.94,283.97,283.61,283.69,2703.0,277.9321,277.9615,277.6091,277.6874,2703.0
2023-05-17 10:10:00,283.85,283.94,283.63,283.82,4241.0,277.844,277.9321,277.6287,277.8147,4241.0
2023-05-17 10:15:00,283.8,283.99,283.79,283.97,875.0,277.7951,277.9811,277.7853,277.9615,875.0
2023-05-17 10:20:00,284.13,284.32,283.88,284.26,3755.0,278.1181,278.3041,277.8734,278.2454,3755.0
2023-05-17 10:25:00,284.34,284.54,284.34,284.38,3769.0,278.3237,278.5194,278.3237,278.3628,3769.0
2023-05-17 10:30:00,284.39,284.85,284.39,284.85,3930.0,278.3726,278.8229,278.3726,278.8229,3930.0
2023-05-17 10:35:00,284.84,284.99,284.4,284.4,5854.0,278.8131,278.9599,278.3824,278.3824,5854.0
2023-05-17 10:40:00,284.44,284.57,284.36,284.57,1800.0,278.4215,278.5488,278.3432,278.5488,1800.0
2023-05-17 10:45:00,284.47,284.48,283.84,283.84,2027.0,278.4509,278.4607,277.8342,277.8342,2027.0
2023-05-17 10:50:00,283.87,284.12,283.87,284.0,600.0,277.8636,278.1083,277.8636,277.9909,600.0
2023-05-17 10:55:00,283.87,284.23,283.86,284.05,2075.0,277.8636,278.216,277.8538,278.0398,2075.0
2023-05-17 11:00:00,284.12,284.36,284.11,284.14,3752.0,278.1083,278.3432,278.0985,278.1279,3752.0
2023-05-17 11:05:00,284.05,284.05,283.45,283.45,3197.0,278.0398,278.0398,277.4525,277.4525,3197.0
2023-05-17 11:10:00,283.46,283.49,283.03,283.03,2809.0,277.4623,277.4916,277.0414,277.0414,2809.0
2023-05-17 11:15:00,282.96,283.44,282.86,282.98,6182.0,276.9729,277.4427,276.875,276.9924,6182.0
2023-05-17 11:20:00,282.93,282.93,282.04,282.23,5088.0,276.9435,276.9435,276.0723,276.2583,5088.0
2023-05-17 11:25:00,282.21,282.32,282.06,282.19,12210.0,276.2387,276.3464,276.0919,276.2192,12210.0
2023-05-17 11:30:00,282.19,282.35,281.85,281.86,10499.0,276.2192,276.3758,275.8863,275.8961,10499.0
2023-05-17 11:35:00,281.96,282.07,281.72,281.82,8295.0,275.994,276.1017,275.7591,275.857,8295.0
2023-05-17 11:40:00,281.81,282.37,281.73,282.25,10058.0,275.8472,276.3953,275.7689,276.2779,10058.0
2023-05-17 11:45:00,282.26,282.54,282.24,282.24,6120.0,276.2877,276.5617,276.2681,276.2681,6120.0
2023-05-17 11:50:00,282.37,282.37,282.13,282.2,2038.0,276.3953,276.3953,276.1604,276.2289,2038.0
2023-05-17 11:55:00,282.25,282.34,282.19,282.27,2708.0,276.2779,276.366,276.2192,276.2975,2708.0
2023-05-17 12:00:00,282.27,282.77,282.26,282.76,4126.0,276.2975,276.7869,276.2877,276.7771,4126.0
2023-05-17 12:05:00,282.75,282.78,282.59,282.67,2052.0,276.7673,276.7967,276.6107,276.689,2052.0
2023-05-17 12:10:00,282.71,283.14,282.61,283.13,1732.0,276.7281,277.1491,276.6303,277.1393,1732.0
2023-05-17 12:15:00,283.13,283.26,283.02,283.12,3333.0,277.1393,277.2665,277.0316,277.1295,3333.0
2023-05-17 12:20:00,283.12,283.15,282.94,283.0,3532.0,277.1295,277.1588,276.9533,277.012,3532.0
2023-05-17 12:25:00,283.01,283.3,282.99,283.16,3257.0,277.0218,277.3057,277.0022,277.1686,3257.0
2023-05-17 12:30:00,283.26,283.9,283.24,283.43,6484.0,277.2665,277.893,277.2469,277.4329,6484.0
2023-05-17 12:35:00,283.56,283.76,283.55,283.71,3417.0,277.5602,277.7559,277.5504,277.707,3417.0
2023-05-17 12:40:00,283.91,284.03,283.74,283.87,2821.0,277.9028,278.0202,277.7364,277.8636,2821.0
2023-05-17 12:45:00,283.86,284.16,283.86,284.16,3021.0,277.8538,278.1475,277.8538,278.1475,3021.0
2023-05-17 12:50:00,284.08,284.2,283.9,284.19,3122.0,278.0692,278.1866,277.893,278.1768,3122.0
2023-05-17 12:55:00,284.09,284.24,283.99,284.11,2722.0,278.079,278.2258,277.9811,278.0985,2722.0
2023-05-17 13:00:00,284.32,284.64,284.32,284.45,1025.0,278.3041,278.6173,278.3041,278.4313,1025.0
2023-05-17 13:05:00,284.64,285.24,284.64,285.09,1458.0,278.6173,279.2046,278.6173,279.0578,1458.0
2023-05-17 13:10:00,285.01,285.15,284.98,284.98,917.0,278.9795,279.1165,278.9501,278.9501,917.0
2023-05-17 13:15:00,285.04,285.39,285.03,285.34,4730.0,279.0088,279.3514,278.9991,279.3025,4730.0
2023-05-17 13:20:00,285.24,285.6,285.24,285.6,4089.0,279.2046,279.557,279.2046,279.557,4089.0
2023-05-17 13:25:00,285.61,285.61,285.14,285.19,2250.0,279.5668,279.5668,279.1067,279.1557,2250.0
2023-05-17 13:30:00,285.08,285.26,285.06,285.15,2181.0,279.048,279.2242,279.0284,279.1165,2181.0
2023-05-17 13:35:00,285.12,285.16,284.97,285.09,1620.0,279.0872,279.1263,278.9403,279.0578,1620.0
2023-05-17 13:40:00,285.16,285.31,284.74,284.74,11071.0,279.1263,279.2731,278.7152,278.7152,11071.0
2023-05-17 13:45:00,284.72,284.8,284.65,284.75,1615.0,278.6956,278.7739,278.6271,278.725,1615.0
2023-05-17 13:50:00,284.67,284.75,284.43,284.51,4090.0,278.6467,278.725,278.4118,278.4901,4090.0
2023-05-17 13:55:00,284.51,284.76,284.5,284.75,2616.0,278.4901,278.7348,278.4803,278.725,2616.0
2023-05-17 14:00:00,284.74,284.96,284.71,284.79,1700.0,278.7152,278.9305,278.6858,278.7641,1700.0
2023-05-17 14:05:00,284.79,284.79,284.51,284.56,2434.0,278.7641,278.7641,278.4901,278.539,2434.0
2023-05-17 14:10:00,284.66,284.68,284.43,284.46,3730.0,278.6369,278.6565,278.4118,278.4411,3730.0
2023-05-17 14:15:00,284.44,284.62,284.13,284.2,18611.0,278.4215,278.5977,278.1181,278.1866,18611.0
2023-05-17 14:20:00,284.12,284.36,284.08,284.25,4774.0,278.1083,278.3432,278.0692,278.2356,4774.0
2023-05-17 14:25:00,284.24,284.54,284.2,284.51,7277.0,278.2258,278.5194,278.1866,278.4901,7277.0
2023-05-17 14:30:00,284.47,284.64,284.3,284.3,3653.0,278.4509,278.6173,278.2845,278.2845,3653.0
2023-05-17 14:35:00,284.37,284.58,284.32,284.32,3437.0,278.353,278.5586,278.3041,278.3041,3437.0
2023-05-17 14:40:00,284.37,284.48,284.36,284.45,3849.0,278.353,278.4607,278.3432,278.4313,3849.0
2023-05-17 14:45:00,284.45,284.72,284.45,284.72,4787.0,278.4313,278.6956,278.4313,278.6956,4787.0
2023-05-17 14:50:00,284.69,284.69,284.35,284.4,2987.0,278.6663,278.6663,278.3334,278.3824,2987.0
2023-05-17 14:55:00,284.42,284.52,284.42,284.43,2357.0,278.402,278.4999,278.402,278.4118,2357.0
2023-05-17 15:00:00,284.54,284.71,284.5,284.71,2779.0,278.5194,278.6858,278.4803,278.6858,2779.0
2023-05-17 15:05:00,284.68,284.82,284.66,284.69,2954.0,278.6565,278.7935,278.6369,278.6663,2954.0
2023-05-17 15:10:00,284.68,284.84,284.67,284.84,6351.0,278.6565,278.8131,278.6467,278.8131,6351.0
2023-05-17 15:15:00,284.8,284.9,284.5,284.5,16317.0,278.7739,278.8718,278.4803,278.4803,16317.0
2023-05-17 15:20:00,284.47,284.49,283.9,283.91,2954.0,278.4509,278.4705,277.893,277.9028,2954.0
2023-05-17 15:25:00,284.0,284.05,283.89,283.9,4233.0,277.9909,278.0398,277.8832,277.893,4233.0
2023-05-17 15:30:00,283.9,284.06,283.65,283.66,5840.0,277.893,278.0496,277.6483,277.658,5840.0
2023-05-17 15:35:00,283.66,283.66,283.26,283.33,10620.0,277.658,277.658,277.2665,277.335,10620.0
2023-05-17 15:40:00,283.28,283.57,283.2,283.43,7087.0,277.2861,277.57,277.2078,277.4329,7087.0
2023-05-17 15:45:00,283.42,284.01,283.4,284.01,12975.0,277.4231,278.0006,277.4036,278.0006,12975.0
2023-05-17 15:50:00,284.08,284.2,283.75,283.98,17568.0,278.0692,278.1866,277.7461,277.9713,17568.0
2023-05-17 15:55:00,284.01,284.41,283.82,284.08,40566.0,278.0006,278.3922,277.8147,278.0692,40566.0
2023-05-18 09:30:00,284.0,284.61,284.0,284.06,8827.0,277.9909,278.5879,277.9909,278.0496,8827.0
2023-05-18 09:35:00,284.03,284.54,284.02,284.49,2121.0,278.0202,278.5194,278.0104,278.4705,2121.0
2023-05-18 09:40:00,284.23,284.46,284.13,284.19,2981.0,278.216,278.4411,278.1181,278.1768,2981.0
2023-05-18 09:45:00,284.19,284.39,283.92,284.23,4870.0,278.1768,278.3726,277.9125,278.216,4870.0
2023-05-18 09:50:00,284.23,284.72,284.23,284.72,1686.0,278.216,278.6956,278.216,278.6956,1686.0
2023-05-18 09:55:00,284.71,284.73,284.19,284.22,3631.0,278.6858,278.7054,278.1768,278.2062,3631.0
2023-05-18 10:00:00,284.33,284.65,284.24,284.33,2423.0,278.3139,278.6271,278.2258,278.3139,2423.0
2023-05-18 10:05:00,284.43,285.29,284.43,285.17,5059.0,278.4118,279.2536,278.4118,279.1361,5059.0
2023-05-18 10:10:00,285.28,285.76,285.27,285.3,2974.0,279.2438,279.7136,279.234,279.2633,2974.0
2023-05-18 10:15:00,285.5,285.58,285.12,285.34,2942.0,279.4591,279.5374,279.0872,279.3025,2942.0
2023-05-18 10:20:00,285.42,285.88,285.41,285.71,4438.0,279.3808,279.8311,279.371,279.6647,4438.0
2023-05-18 10:25:00,285.73,285.75,285.46,285.73,1825.0,279.6842,279.7038,279.42,279.6842,1825.0
2023-05-18 10:30:00,285.91,285.92,285.46,285.92,2789.0,279.8604,279.8702,279.42,279.8702,2789.0
2023-05-18 10:35:00,285.96,286.34,285.93,286.3,4106.0,279.9094,280.2813,279.88,280.2422,4106.0
2023-05-18 10:40:00,286.21,286.27,285.36,285.36,2003.0,280.1541,280.2128,279.3221,279.3221,2003.0
2023-05-18 10:45:00,285.42,285.42,284.88,285.01,5190.0,279.3808,279.3808,278.8522,278.9795,5190.0
2023-05-18 10:50:00,285.1,285.18,285.06,285.16,2541.0,279.0676,279.1459,279.0284,279.1263,2541.0
2023-05-18 10:55:00,285.16,285.42,284.87,285.42,5766.0,279.1263,279.3808,278.8424,279.3808,5766.0
2023-05-18 11:00:00,285.44,285.72,285.43,285.72,1399.0,279.4004,279.6745,279.3906,279.6745,1399.0
2023-05-18 11:05:00,285.67,285.91,285.6,285.81,3121.0,279.6255,279.8604,279.557,279.7626,3121.0
2023-05-18 11:10:00,285.69,285.84,285.6,285.62,2808.0,279.6451,279.7919,279.557,279.5766,2808.0
2023-05-18 11:15:00,285.71,285.71,285.51,285.59,3228.0,279.6647,279.6647,279.4689,279.5472,3228.0
2023-05-18 11:20:00,285.59,285.69,285.24,285.27,2385.0,279.5472,279.6451,279.2046,279.234,2385.0
2023-05-18 11:25:00,285.37,285.37,285.04,285.12,2556.0,279.3319,279.3319,279.0088,279.0872,2556.0
2023-05-18 11:30:00,285.05,285.24,284.84,285.24,4545.0,279.0186,279.2046,278.8131,279.2046,4545.0
2023-05-18 11:35:00,285.2,285.35,285.17,285.27,1331.0,279.1655,279.3123,279.1361,279.234,1331.0
2023-05-18 11:40:00,285.19,285.43,285.07,285.07,1812.0,279.1557,279.3906,279.0382,279.0382,1812.0
2023-05-18 11:45:00,285.06,285.69,285.06,285.49,5325.0,279.0284,279.6451,279.0284,279.4493,5325.0
2023-05-18 11:50:00,285.48,285.6,285.27,285.36,2907.0,279.4395,279.557,279.234,279.3221,2907.0
2023-05-18 11:55:00,285.31,285.34,284.37,284.39,2294.0,279.2731,279.3025,278.353,278.3726,2294.0
2023-05-18 12:00:00,284.37,284.46,284.26,284.35,2613.0,278.353,278.4411,278.2454,278.3334,2613.0
2023-05-18 12:05:00,284.25,284.26,283.72,283.98,7080.0,278.2356,278.2454,277.7168,277.9713,7080.0
2023-05-18 12:10:00,284.02,284.16,283.86,283.86,2383.0,278.0104,278.1475,277.8538,277.8538,2383.0
2023-05-18 12:15:00,283.57,283.76,283.34,283.62,14967.0,277.57,277.7559,277.3448,277.6189,14967.0
2023-05-18 12:20:00,283.65,284.12,283.57,284.11,5003.0,277.6483,278.1083,277.57,278.0985,5003.0
2023-05-18 12:25:00,284.23,284.23,283.65,283.74,5702.0,278.216,278.216,277.6483,277.7364,5702.0
2023-05-18 12:30:00,283.78,283.9,283.47,283.47,29776.0,277.7755,277.893,277.4721,277.4721,29776.0
2023-05-18 12:35:00,283.5,283.85,283.26,283.38,85559.0,277.5014,277.844,277.2665,277.384,85559.0
2023-05-18 12:40:00,283.43,283.69,283.36,283.51,3211.0,277.4329,277.6874,277.3644,277.5112,3211.0
2023-05-18 12:45:00,283.51,283.59,283.51,283.52,1400.0,277.5112,277.5895,277.5112,277.521,1400.0
2023-05-18 12:50:00,283.57,283.57,283.11,283.49,46086.0,277.57,277.57,277.1197,277.4916,46086.0
2023-05-18 12:55:00,283.25,283.4,283.0,283.2,3884.0,277.2567,277.4036,277.012,277.2078,3884.0
2023-05-18 13:00:00,283.3,283.52,283.07,283.07,5306.0,277.3057,277.521,277.0805,277.0805,5306.0
2023-05-18 13:05:00,283.05,283.53,283.04,283.53,1700.0,277.061,277.5308,277.0512,277.5308,1700.0
2023-05-18 13:10:00,283.44,283.44,283.21,283.22,1740.0,277.4427,277.4427,277.2176,277.2274,1740.0
2023-05-18 13:15:00,283.26,283.37,283.26,283.36,1205.0,277.2665,277.3742,277.2665,277.3644,1205.0
2023-05-18 13:20:00,283.27,283.53,283.27,283.47,1855.0,277.2763,277.5308,277.2763,277.4721,1855.0
2023-05-18 13:25:00,283.44,284.12,283.44,283.52,5357.0,277.4427,278.1083,277.4427,277.521,5357.0
2023-05-18 13:30:00,283.57,283.57,283.47,283.47,341.0,277.57,277.57,277.4721,277.4721,341.0
2023-05-18 13:35:00,283.67,284.11,283.67,284.1,3009.0,277.6678,278.0985,277.6678,278.0887,3009.0
2023-05-18 13:40:00,284.07,284.09,283.95,283.95,700.0,278.0594,278.079,277.9419,277.9419,700.0
2023-05-18 13:45:00,283.87,283.87,282.95,283.47,30375.0,277.8636,277.8636,276.9631,277.4721,30375.0
2023-05-18 13:50:00,283.47,283.47,283.26,283.26,603.0,277.4721,277.4721,277.2665,277.2665,603.0
2023-05-18 13:55:00,283.26,283.26,282.77,282.99,16376.0,277.2665,277.2665,276.7869,277.0022,16376.0
2023-05-18 14:00:00,283.0,283.34,282.95,283.16,23190.0,277.012,277.3448,276.9631,277.1686,23190.0
2023-05-18 14:05:00,283.46,283.5,283.28,283.5,1273.0,277.4623,277.5014,277.2861,277.5014,1273.0
2023-05-18 14:10:00,283.39,283.63,283.39,283.48,1452.0,277.3938,277.6287,277.3938,277.4819,1452.0
2023-05-18 14:15:00,283.61,283.67,283.41,283.67,1539.0,277.6091,277.6678,277.4133,277.6678,1539.0
2023-05-18 14:20:00,283.67,283.9,283.67,283.9,1381.0,277.6678,277.893,277.6678,277.893,1381.0
2023-05-18 14:25:00,283.95,284.05,283.86,284.03,2814.0,277.9419,278.0398,277.8538,278.0202,2814.0
2023-05-18 14:30:00,284.13,284.25,284.11,284.16,1135.0,278.1181,278.2356,278.0985,278.1475,1135.0
2023-05-18 14:35:00,284.16,284.32,284.11,284.19,2080.0,278.1475,278.3041,278.0985,278.1768,2080.0
2023-05-18 14:40:00,284.25,284.25,283.91,284.02,2263.0,278.2356,278.2356,277.9028,278.0104,2263.0
2023-05-18 14:45:00,283.94,284.09,283.83,284.04,1916.0,277.9321,278.079,277.8245,278.03,1916.0
2023-05-18 14:50:00,284.03,284.22,284.0,284.17,2232.0,278.0202,278.2062,277.9909,278.1573,2232.0
2023-05-18 14:55:00,284.26,284.48,284.19,284.26,2928.0,278.2454,278.4607,278.1768,278.2454,2928.0
2023-05-18 15:00:00,284.29,284.47,284.19,284.47,2314.0,278.2747,278.4509,278.1768,278.4509,2314.0
2023-05-18 15:05:00,284.4,284.45,284.25,284.45,3074.0,278.3824,278.4313,278.2356,278.4313,3074.0
2023-05-18 15:10:00,284.49,284.56,284.43,284.43,1844.0,278.4705,278.539,278.4118,278.4118,1844.0
2023-05-18 15:15:00,284.52,285.05,284.5,285.05,5395.0,278.4999,279.0186,278.4803,279.0186,5395.0
2023-05-18 15:20:00,285.03,285.03,284.64,284.67,2512.0,278.9991,278.9991,278.6173,278.6467,2512.0
2023-05-18 15:25:00,284.74,284.89,284.61,284.61,1966.0,278.7152,278.862,278.5879,278.5879,1966.0
2023-05-18 15:30:00,284.8,285.05,284.76,285.0,3189.0,278.7739,279.0186,278.7348,278.9697,3189.0
2023-05-18 15:35:00,284.92,285.09,284.83,284.93,9009.0,278.8914,279.0578,278.8033,278.9012,9009.0
2023-05-18 15:40:00,284.86,285.41,284.82,285.38,5215.0,278.8327,279.371,278.7935,279.3417,5215.0
2023-05-18 15:45:00,285.38,285.7,285.37,285.7,13409.0,279.3417,279.6549,279.3319,279.6549,13409.0
2023-05-18 15:50:00,285.81,286.06,285.5,285.51,21920.0,279.7626,280.0073,279.4591,279.4689,21920.0
2023-05-18 15:55:00,285.52,285.74,285.2,285.26,48298.0,279.4787,279.694,279.1655,279.2242,48298.0
2023-05-19 09:30:00,286.0,286.0,285.12,285.85,39199.0,279.9485,279.9485,279.0872,279.8017,39199.0
2023-05-19 09:35:00,285.87,286.79,285.59,286.79,2897.0,279.8213,280.7218,279.5472,280.7218,2897.0
2023-05-19 09:40:00,286.57,287.46,286.57,287.27,4829.0,280.5065,281.3776,280.5065,281.1917,4829.0
2023-05-19 09:45:00,287.59,288.01,287.58,288.01,3207.0,281.5049,281.916,281.4951,281.916,3207.0
2023-05-19 09:50:00,288.01,288.64,287.91,288.64,2383.0,281.916,282.5327,281.8181,282.5327,2383.0
2023-05-19 09:55:00,288.54,289.15,288.38,288.38,5054.0,282.4348,283.0319,282.2782,282.2782,5054.0
2023-05-19 10:00:00,288.35,288.64,288.26,288.44,3825.0,282.2488,282.5327,282.1607,282.3369,3825.0
2023-05-19 10:05:00,288.22,288.45,287.9,287.9,4076.0,282.1216,282.3467,281.8083,281.8083,4076.0
2023-05-19 10:10:00,287.82,287.82,287.46,287.51,3454.0,281.73,281.73,281.3776,281.4266,3454.0
2023-05-19 10:15:00,287.65,287.91,287.48,287.57,1456.0,281.5636,281.8181,281.3972,281.4853,1456.0
2023-05-19 10:20:00,287.47,287.78,287.19,287.78,7612.0,281.3874,281.6909,281.1134,281.6909,7612.0
2023-05-19 10:25:00,287.78,287.95,287.64,287.95,2632.0,281.6909,281.8573,281.5538,281.8573,2632.0
2023-05-19 10:30:00,287.9,288.24,287.32,287.38,36951.0,281.8083,282.1411,281.2406,281.2993,36951.0
2023-05-19 10:35:00,287.31,287.53,286.52,286.91,6556.0,281.2308,281.4462,280.4575,280.8393,6556.0
2023-05-19 10:40:00,286.72,286.88,286.53,286.54,4000.0,280.6533,280.8099,280.4673,280.4771,4000.0
2023-05-19 10:45:00,286.62,286.62,286.28,286.4,5764.0,280.5554,280.5554,280.2226,280.3401,5764.0
2023-05-19 10:50:00,286.4,286.78,286.4,286.78,4081.0,280.3401,280.712,280.3401,280.712,4081.0
2023-05-19 10:55:00,286.61,286.65,286.33,286.36,2360.0,280.5456,280.5848,280.2716,280.3009,2360.0
2023-05-19 11:00:00,286.48,286.82,286.37,286.82,2048.0,280.4184,280.7512,280.3107,280.7512,2048.0
2023-05-19 11:05:00,286.63,286.66,286.33,286.33,2037.0,280.5652,280.5946,280.2716,280.2716,2037.0
2023-05-19 11:10:00,286.32,286.59,286.1,286.41,4281.0,280.2618,280.5261,280.0464,280.3499,4281.0
2023-05-19 11:15:00,286.32,286.32,285.89,285.9,3346.0,280.2618,280.2618,279.8409,279.8507,3346.0
2023-05-19 11:20:00,285.96,286.21,285.96,286.04,3581.0,279.9094,280.1541,279.9094,279.9877,3581.0
2023-05-19 11:25:00,286.07,286.21,285.62,285.77,1993.0,280.0171,280.1541,279.5766,279.7234,1993.0
2023-05-19 11:30:00,285.59,285.75,285.38,285.48,4249.0,279.5472,279.7038,279.3417,279.4395,4249.0
2023-05-19 11:35:00,285.37,285.37,284.6,284.66,1007.0,279.3319,279.3319,278.5782,278.6369,1007.0
2023-05-19 11:40:00,284.64,285.19,284.62,285.01,1867.0,278.6173,279.1557,278.5977,278.9795,1867.0
2023-05-19 11:45:00,285.27,285.9,285.27,285.81,4146.0,279.234,279.8507,279.234,279.7626,4146.0
2023-05-19 11:50:00,285.75,285.93,285.73,285.93,2482.0,279.7038,279.88,279.6842,279.88,2482.0
2023-05-19 11:55:00,285.93,286.26,285.81,285.98,4724.0,279.88,280.203,279.7626,279.929,4724.0
2023-05-19 12:00:00,286.02,286.17,285.85,285.95,4371.0,279.9681,280.1149,279.8017,279.8996,4371.0
2023-05-19 12:05:00,286.02,286.19,285.96,286.11,1005.0,279.9681,280.1345,279.9094,280.0562,1005.0
2023-05-19 12:10:00,286.01,286.02,285.78,285.86,1777.0,279.9583,279.9681,279.7332,279.8115,1777.0
2023-05-19 12:15:00,285.75,285.76,285.49,285.63,2606.0,279.7038,279.7136,279.4493,279.5864,2606.0
2023-05-19 12:20:00,285.68,286.09,285.68,286.06,1412.0,279.6353,280.0366,279.6353,280.0073,1412.0
2023-05-19 12:25:00,285.86,285.86,285.49,285.79,3412.0,279.8115,279.8115,279.4493,279.743,3412.0
2023-05-19 12:30:00,285.75,285.76,285.24,285.25,1979.0,279.7038,279.7136,279.2046,279.2144,1979.0
2023-05-19 12:35:00,285.13,285.77,285.13,285.76,1907.0,279.0969,279.7234,279.0969,279.7136,1907.0
2023-05-19 12:40:00,285.82,285.82,285.61,285.71,1177.0,279.7723,279.7723,279.5668,279.6647,1177.0
2023-05-19 12:45:00,285.64,285.64,285.36,285.54,920.0,279.5962,279.5962,279.3221,279.4983,920.0
2023-05-19 12:50:00,285.64,286.05,285.64,285.97,1000.0,279.5962,279.9975,279.5962,279.9192,1000.0
2023-05-19 12:55:00,286.09,286.1,285.82,285.82,1100.0,280.0366,280.0464,279.7723,279.7723,1100.0
2023-05-19 13:00:00,285.88,286.06,285.88,285.96,1800.0,279.8311,280.0073,279.8311,279.9094,1800.0
2023-05-19 13:05:00,285.84,285.9,285.77,285.88,500.0,279.7919,279.8507,279.7234,279.8311,500.0
2023-05-19 13:10:00,285.86,285.86,285.73,285.81,1600.0,279.8115,279.8115,279.6842,279.7626,1600.0
2023-05-19 13:15:00,285.74,286.03,285.69,285.99,2100.0,279.694,279.9779,279.6451,279.9387,2100.0
2023-05-19 13:20:00,286.0,286.0,285.64,285.78,1927.0,279.9485,279.9485,279.5962,279.7332,1927.0
2023-05-19 13:25:00,285.8,285.84,285.76,285.84,509.0,279.7528,279.7919,279.7136,279.7919,509.0
2023-05-19 13:30:00,285.84,285.84,285.77,285.83,1200.0,279.7919,279.7919,279.7234,279.7821,1200.0
2023-05-19 13:35:00,285.79,285.97,285.79,285.95,8200.0,279.743,279.9192,279.743,279.8996,8200.0
2023-05-19 13:40:00,285.86,285.9,285.0,285.22,6221.0,279.8115,279.8507,278.9697,279.185,6221.0
2023-05-19 13:45:00,285.13,285.27,285.02,285.02,1834.0,279.0969,279.234,278.9893,278.9893,1834.0
2023-05-19 13:50:00,285.08,285.24,284.92,285.21,1834.0,279.048,279.2046,278.8914,279.1753,1834.0
2023-05-19 13:55:00,285.13,285.14,284.99,284.99,1100.0,279.0969,279.1067,278.9599,278.9599,1100.0
2023-05-19 14:00:00,284.99,284.99,284.76,284.77,1583.0,278.9599,278.9599,278.7348,278.7446,1583.0
2023-05-19 14:05:00,284.81,284.9,284.74,284.76,1889.0,278.7837,278.8718,278.7152,278.7348,1889.0
2023-05-19 14:10:00,284.77,284.78,284.64,284.64,1009.0,278.7446,278.7544,278.6173,278.6173,1009.0
2023-05-19 14:15:00,284.63,284.63,284.19,284.46,3592.0,278.6075,278.6075,278.1768,278.4411,3592.0
2023-05-19 14:20:00,284.66,284.97,284.66,284.92,683.0,278.6369,278.9403,278.6369,278.8914,683.0
2023-05-19 14:25:00,284.93,284.95,284.74,284.75,1100.0,278.9012,278.9208,278.7152,278.725,1100.0
2023-05-19 14:30:00,284.69,284.75,284.61,284.75,1220.0,278.6663,278.725,278.5879,278.725,1220.0
2023-05-19 14:35:00,284.68,285.12,284.68,285.12,775.0,278.6565,279.0872,278.6565,279.0872,775.0
2023-05-19 14:40:00,285.13,285.31,285.1,285.23,1380.0,279.0969,279.2731,279.0676,279.1948,1380.0
2023-05-19 14:45:00,285.27,285.46,285.26,285.3,2442.0,279.234,279.42,279.2242,279.2633,2442.0
2023-05-19 14:50:00,285.51,285.88,285.51,285.73,1433.0,279.4689,279.8311,279.4689,279.6842,1433.0
2023-05-19 14:55:00,285.84,285.96,285.75,285.75,1404.0,279.7919,279.9094,279.7038,279.7038,1404.0
2023-05-19 15:00:00,285.7,285.81,285.67,285.74,1872.0,279.6549,279.7626,279.6255,279.694,1872.0
2023-05-19 15:05:00,285.66,285.66,285.43,285.55,1651.0,279.6157,279.6157,279.3906,279.5081,1651.0
2023-05-19 15:10:00,285.66,285.81,285.63,285.71,1268.0,279.6157,279.7626,279.5864,279.6647,1268.0
2023-05-19 15:15:00,285.62,285.72,285.62,285.67,1461.0,279.5766,279.6745,279.5766,279.6255,1461.0
2023-05-19 15:20:00,285.5,285.5,285.34,285.5,1479.0,279.4591,279.4591,279.3025,279.4591,1479.0
2023-05-19 15:25:00,285.49,285.52,285.09,285.17,2321.0,279.4493,279.4787,279.0578,279.1361,2321.0
2023-05-19 15:30:00,285.22,285.22,284.91,285.19,2294.0,279.185,279.185,278.8816,279.1557,2294.0
2023-05-19 15:35:00,285.24,285.58,285.16,285.49,2578.0,279.2046,279.5374,279.1263,279.4493,2578.0
2023-05-19 15:40:00,285.44,285.91,285.42,285.88,3111.0,279.4004,279.8604,279.3808,279.8311,3111.0
2023-05-19 15:45:00,285.87,285.88,285.55,285.84,3791.0,279.8213,279.8311,279.5081,279.7919,3791.0
2023-05-19 15:50:00,285.83,285.83,285.39,285.42,15454.0,279.7821,279.7821,279.3514,279.3808,15454.0
2023-05-19 15:55:00,285.44,285.69,285.21,285.34,46570.0,279.4004,279.6451,279.1753,279.3025,46570.0
2023-05-22 09:30:00,286.57,288.19,286.2,287.28,34693.0,280.5065,282.0922,280.1443,281.2015,34693.0
2023-05-22 09:35:00,287.28,288.22,287.28,288.22,7712.0,281.2015,282.1216,281.2015,282.1216,7712.0
2023-05-22 09:40:00,288.38,288.41,287.33,287.6,39580.0,282.2782,282.3075,281.2504,281.5147,39580.0
2023-05-22 09:45:00,287.79,288.08,287.52,287.52,2935.0,281.7007,281.9845,281.4364,281.4364,2935.0
2023-05-22 09:50:00,287.44,287.48,286.87,286.87,3262.0,281.3581,281.3972,280.8001,280.8001,3262.0
2023-05-22 09:55:00,286.84,286.84,286.27,286.4,2714.0,280.7708,280.7708,280.2128,280.3401,2714.0
2023-05-22 10:00:00,286.24,286.65,286.24,286.49,2983.0,280.1835,280.5848,280.1835,280.4282,2983.0
2023-05-22 10:05:00,286.52,286.52,286.16,286.46,3635.0,280.4575,280.4575,280.1052,280.3988,3635.0
2023-05-22 10:10:00,286.69,287.49,286.61,287.49,25850.0,280.6239,281.407,280.5456,281.407,25850.0
2023-05-22 10:15:00,287.37,288.13,287.36,288.13,53836.0,281.2895,282.0335,281.2798,282.0335,53836.0
2023-05-22 10:20:00,288.13,288.58,287.98,288.57,8198.0,282.0335,282.4739,281.8866,282.4642,8198.0
2023-05-22 10:25:00,288.56,288.95,288.5,288.78,57692.0,282.4544,282.8361,282.3956,282.6697,57692.0
2023-05-22 10:30:00,288.78,288.82,288.63,288.81,3307.0,282.6697,282.7089,282.5229,282.6991,3307.0
2023-05-22 10:35:00,288.72,288.73,288.15,288.62,73128.0,282.611,282.6208,282.053,282.5131,73128.0
2023-05-22 10:40:00,288.48,289.58,288.47,289.5,6091.0,282.3761,283.4528,282.3663,283.3745,6091.0
2023-05-22 10:45:00,289.4,289.64,289.35,289.44,8337.0,283.2766,283.5115,283.2277,283.3157,8337.0
2023-05-22 10:50:00,289.41,289.96,289.39,289.9,14788.0,283.2864,283.8247,283.2668,283.766,14788.0
2023-05-22 10:55:00,289.99,290.37,289.89,290.37,6684.0,283.8541,284.2261,283.7562,284.2261,6684.0
2023-05-22 11:00:00,290.52,291.14,290.5,291.02,9941.0,284.3729,284.9798,284.3533,284.8623,9941.0
2023-05-22 11:05:00,291.11,291.62,290.39,290.39,51380.0,284.9504,285.4496,284.2456,284.2456,51380.0
2023-05-22 11:10:00,290.38,290.38,289.61,289.77,2366.0,284.2359,284.2359,283.4822,283.6388,2366.0
2023-05-22 11:15:00,289.92,290.05,289.3,289.64,6347.0,283.7856,283.9128,283.1787,283.5115,6347.0
2023-05-22 11:20:00,289.63,289.66,289.22,289.5,3634.0,283.5017,283.5311,283.1004,283.3745,3634.0
2023-05-22 11:25:00,289.43,289.43,288.89,288.89,5751.0,283.306,283.306,282.7774,282.7774,5751.0
2023-05-22 11:30:00,288.96,289.37,288.81,289.2,3980.0,282.8459,283.2472,282.6991,283.0808,3980.0
2023-05-22 11:35:00,289.42,289.43,288.87,289.0,3348.0,283.2962,283.306,282.7578,282.8851,3348.0
2023-05-22 11:40:00,288.74,288.74,288.73,288.74,200.0,282.6306,282.6306,282.6208,282.6306,200.0
2023-05-22 11:45:00,288.83,288.83,288.59,288.63,1668.0,282.7187,282.7187,282.4837,282.5229,1668.0
2023-05-22 11:50:00,288.5,288.67,288.5,288.63,1841.0,282.3956,282.562,282.3956,282.5229,1841.0
2023-05-22 11:55:00,288.61,288.97,288.61,288.83,1616.0,282.5033,282.8557,282.5033,282.7187,1616.0
2023-05-22 12:00:00,288.98,289.77,288.95,289.6,11524.0,282.8655,283.6388,282.8361,283.4724,11524.0
2023-05-22 12:05:00,289.59,289.72,289.35,289.62,11053.0,283.4626,283.5898,283.2277,283.4919,11053.0
2023-05-22 12:10:00,289.7,290.07,289.7,290.04,8259.0,283.5702,283.9324,283.5702,283.9031,8259.0
2023-05-22 12:15:00,290.0,290.08,289.7,289.86,4571.0,283.8639,283.9422,283.5702,283.7269,4571.0
2023-05-22 12:20:00,289.92,290.01,289.29,289.29,2627.0,283.7856,283.8737,283.1689,283.1689,2627.0
2023-05-22 12:25:00,289.35,289.5,289.2,289.24,1274.0,283.2277,283.3745,283.0808,283.12,1274.0
2023-05-22 12:30:00,289.28,289.49,289.09,289.09,6014.0,283.1591,283.3647,282.9732,282.9732,6014.0
2023-05-22 12:35:00,289.17,289.24,288.69,288.88,2718.0,283.0515,283.12,282.5816,282.7676,2718.0
2023-05-22 12:40:00,288.88,288.89,288.88,288.89,200.0,282.7676,282.7774,282.7676,282.7774,200.0
2023-05-22 12:45:00,288.87,289.12,288.86,288.91,18145.0,282.7578,283.0025,282.748,282.797,18145.0
2023-05-22 12:50:00,289.02,289.2,288.94,288.96,3517.0,282.9046,283.0808,282.8263,282.8459,3517.0
2023-05-22 12:55:00,289.06,289.18,288.93,289.11,3745.0,282.9438,283.0613,282.8165,282.9927,3745.0
2023-05-22 13:00:00,289.1,289.4,289.1,289.26,4401.0,282.9829,283.2766,282.9829,283.1396,4401.0
2023-05-22 13:05:00,289.37,289.65,289.35,289.37,17777.0,283.2472,283.5213,283.2277,283.2472,17777.0
2023-05-22 13:10:00,289.38,289.5,288.9,289.06,9808.0,283.257,283.3745,282.7872,282.9438,9808.0
2023-05-22 13:15:00,289.06,289.46,288.98,289.46,5434.0,282.9438,283.3353,282.8655,283.3353,5434.0
2023-05-22 13:20:00,289.47,289.55,289.23,289.41,2401.0,283.3451,283.4234,283.1102,283.2864,2401.0
2023-05-22 13:25:00,289.46,289.46,289.14,289.14,2900.0,283.3353,283.3353,283.0221,283.0221,2900.0
2023-05-22 13:30:00,289.05,289.24,288.95,289.04,4400.0,282.934,283.12,282.8361,282.9242,4400.0
2023-05-22 13:35:00,288.94,288.95,288.69,288.79,6782.0,282.8263,282.8361,282.5816,282.6795,6782.0
2023-05-22 13:40:00,288.7,288.76,288.07,288.16,2680.0,282.5914,282.6501,281.9747,282.0628,2680.0
2023-05-22 13:45:00,288.1,288.34,288.1,288.32,2749.0,282.0041,282.239,282.0041,282.2194,2749.0
2023-05-22 13:50:00,288.22,288.33,288.14,288.22,1314.0,282.1216,282.2292,282.0433,282.1216,1314.0
2023-05-22 13:55:00,288.08,288.34,288.0,288.21,6460.0,281.9845,282.239,281.9062,282.1118,6460.0
2023-05-22 14:00:00,288.11,288.15,287.93,287.93,2567.0,282.0139,282.053,281.8377,281.8377,2567.0
2023-05-22 14:05:00,288.09,288.41,288.08,288.21,3473.0,281.9943,282.3075,281.9845,282.1118,3473.0
2023-05-22 14:10:00,288.19,288.33,287.94,288.09,3784.0,282.0922,282.2292,281.8475,281.9943,3784.0
2023-05-22 14:15:00,288.01,288.27,287.95,288.17,3536.0,281.916,282.1705,281.8573,282.0726,3536.0
2023-05-22 14:20:00,288.07,288.18,287.79,287.79,2252.0,281.9747,282.0824,281.7007,281.7007,2252.0
2023-05-22 14:25:00,287.76,288.18,287.7,288.03,4267.0,281.6713,282.0824,281.6126,281.9356,4267.0
2023-05-22 14:30:00,287.94,288.18,287.94,288.11,2954.0,281.8475,282.0824,281.8475,282.0139,2954.0
2023-05-22 14:35:00,288.1,288.15,287.9,287.91,1112.0,282.0041,282.053,281.8083,281.8181,1112.0
2023-05-22 14:40:00,288.0,288.16,287.84,288.16,6571.0,281.9062,282.0628,281.7496,282.0628,6571.0
2023-05-22 14:45:00,288.14,288.34,288.08,288.19,3436.0,282.0433,282.239,281.9845,282.0922,3436.0
2023-05-22 14:50:00,288.26,288.44,288.19,288.39,3280.0,282.1607,282.3369,282.0922,282.288,3280.0
2023-05-22 14:55:00,288.27,288.27,287.85,287.89,4904.0,282.1705,282.1705,281.7594,281.7985,4904.0
2023-05-22 15:00:00,287.94,288.05,287.66,287.66,3722.0,281.8475,281.9552,281.5734,281.5734,3722.0
2023-05-22 15:05:00,287.63,287.68,287.32,287.33,1442.0,281.544,281.593,281.2406,281.2504,1442.0
2023-05-22 15:10:00,287.41,287.42,287.08,287.34,3846.0,281.3287,281.3385,281.0057,281.2602,3846.0
2023-05-22 15:15:00,287.36,287.36,287.03,287.09,4001.0,281.2798,281.2798,280.9567,281.0155,4001.0
2023-05-22 15:20:00,287.16,287.21,286.74,286.74,3552.0,281.084,281.1329,280.6729,280.6729,3552.0
2023-05-22 15:25:00,286.87,286.87,286.59,286.61,5963.0,280.8001,280.8001,280.5261,280.5456,5963.0
2023-05-22 15:30:00,286.61,286.61,286.35,286.35,4123.0,280.5456,280.5456,280.2911,280.2911,4123.0
2023-05-22 15:35:00,286.34,286.35,286.18,286.25,6556.0,280.2813,280.2911,280.1247,280.1932,6556.0
2023-05-22 15:40:00,286.36,286.36,286.12,286.12,4883.0,280.3009,280.3009,280.066,280.066,4883.0
2023-05-22 15:45:00,286.16,286.41,286.16,286.31,15324.0,280.1052,280.3499,280.1052,280.252,15324.0
2023-05-22 15:50:00,286.27,286.54,285.71,286.2,26136.0,280.2128,280.4771,279.6647,280.1443,26136.0
2023-05-22 15:55:00,286.25,286.29,285.76,286.17,45842.0,280.1932,280.2324,279.7136,280.1149,45842.0
2023-05-23 09:30:00,284.35,285.06,283.2,285.02,26364.0,278.3334,279.0284,277.2078,278.9893,26364.0
2023-05-23 09:35:00,285.02,285.02,283.85,283.85,4638.0,278.9893,278.9893,277.844,277.844,4638.0
2023-05-23 09:40:00,284.16,284.46,284.06,284.46,4030.0,278.1475,278.4411,278.0496,278.4411,4030.0
2023-05-23 09:45:00,284.47,285.3,284.47,284.58,9910.0,278.4509,279.2633,278.4509,278.5586,9910.0
2023-05-23 09:50:00,284.65,284.97,284.4,284.4,4311.0,278.6271,278.9403,278.3824,278.3824,4311.0
2023-05-23 09:55:00,284.2,284.31,283.57,283.78,16169.0,278.1866,278.2943,277.57,277.7755,16169.0
2023-05-23 10:00:00,284.04,284.19,283.54,283.54,5033.0,278.03,278.1768,277.5406,277.5406,5033.0
2023-05-23 10:05:00,283.51,283.67,283.4,283.5,4400.0,277.5112,277.6678,277.4036,277.5014,4400.0
2023-05-23 10:10:00,283.5,283.6,282.94,283.33,6123.0,277.5014,277.5993,276.9533,277.335,6123.0
2023-05-23 10:15:00,283.03,283.64,282.63,283.54,20726.0,277.0414,277.6385,276.6498,277.5406,20726.0
2023-05-23 10:20:00,283.49,283.65,283.18,283.56,4842.0,277.4916,277.6483,277.1882,277.5602,4842.0
2023-05-23 10:25:00,283.44,283.45,283.0,283.01,2009.0,277.4427,277.4525,277.012,277.0218,2009.0
2023-05-23 10:30:00,282.98,283.24,282.7,283.15,6663.0,276.9924,277.2469,276.7184,277.1588,6663.0
2023-05-23 10:35:00,283.07,283.12,282.85,282.95,4792.0,277.0805,277.1295,276.8652,276.9631,4792.0
2023-05-23 10:40:00,282.95,282.95,282.56,282.56,8767.0,276.9631,276.9631,276.5813,276.5813,8767.0
2023-05-23 10:45:00,282.46,282.48,282.19,282.19,3672.0,276.4834,276.503,276.2192,276.2192,3672.0
2023-05-23 10:50:00,282.09,282.09,281.77,281.84,3657.0,276.1213,276.1213,275.808,275.8766,3657.0
2023-05-23 10:55:00,281.82,282.09,281.8,281.8,4444.0,275.857,276.1213,275.8374,275.8374,4444.0
2023-05-23 11:00:00,281.81,282.26,281.81,282.26,2352.0,275.8472,276.2877,275.8472,276.2877,2352.0
2023-05-23 11:05:00,282.3,282.32,282.15,282.22,4456.0,276.3268,276.3464,276.18,276.2485,4456.0
2023-05-23 11:10:00,282.13,282.13,281.86,281.86,2412.0,276.1604,276.1604,275.8961,275.8961,2412.0
2023-05-23 11:15:00,281.8,281.81,280.91,280.91,6489.0,275.8374,275.8472,274.9662,274.9662,6489.0
2023-05-23 11:20:00,280.85,281.0,280.85,280.92,1706.0,274.9075,275.0543,274.9075,274.976,1706.0
2023-05-23 11:25:00,280.93,281.0,280.48,280.48,13007.0,274.9858,275.0543,274.5453,274.5453,13007.0
2023-05-23 11:30:00,280.57,280.58,280.17,280.17,5701.0,274.6334,274.6432,274.2419,274.2419,5701.0
2023-05-23 11:35:00,280.23,280.23,279.65,279.65,7032.0,274.3006,274.3006,273.7329,273.7329,7032.0
2023-05-23 11:40:00,279.71,279.72,279.3,279.33,12633.0,273.7916,273.8014,273.3903,273.4197,12633.0
2023-05-23 11:45:00,279.33,279.47,278.91,279.11,35222.0,273.4197,273.5567,273.0086,273.2043,35222.0
2023-05-23 11:50:00,279.22,279.33,278.29,278.35,26030.0,273.312,273.4197,272.4017,272.4604,26030.0
2023-05-23 11:55:00,278.42,278.46,277.63,277.63,12978.0,272.5289,272.5681,271.7556,271.7556,12978.0
2023-05-23 12:00:00,277.8,277.8,276.76,277.2,17787.0,271.922,271.922,270.904,271.3347,17787.0
2023-05-23 12:05:00,277.15,277.15,276.43,276.59,15093.0,271.2858,271.2858,270.581,270.7376,15093.0
2023-05-23 12:10:00,276.59,276.59,275.33,275.81,73658.0,270.7376,270.7376,269.5043,269.9741,73658.0
2023-05-23 12:15:00,275.81,276.03,275.37,275.72,39604.0,269.9741,270.1895,269.5435,269.8861,39604.0
2023-05-23 12:20:00,275.59,275.68,275.16,275.31,55867.0,269.7588,269.8469,269.3379,269.4847,55867.0
2023-05-23 12:25:00,275.36,275.74,274.68,275.7,25593.0,269.5337,269.9056,268.8681,269.8665,25593.0
2023-05-23 12:30:00,275.69,275.79,275.35,275.42,10012.0,269.8567,269.9546,269.5239,269.5924,10012.0
2023-05-23 12:35:00,275.47,275.47,274.25,274.28,63422.0,269.6413,269.6413,268.4472,268.4765,63422.0
2023-05-23 12:40:00,274.28,274.44,274.1,274.2,7072.0,268.4765,268.6331,268.3003,268.3982,7072.0
2023-05-23 12:45:00,274.46,274.85,274.27,274.28,13641.0,268.6527,269.0345,268.4667,268.4765,13641.0
2023-05-23 12:50:00,274.24,274.48,273.8,274.15,12070.0,268.4374,268.6723,268.0067,268.3493,12070.0
2023-05-23 12:55:00,274.16,274.37,273.86,274.37,7228.0,268.3591,268.5646,268.0654,268.5646,7228.0
2023-05-23 13:00:00,274.13,274.8,274.08,274.7,6865.0,268.3297,268.9855,268.2808,268.8876,6865.0
2023-05-23 13:05:00,274.7,275.85,274.7,275.53,21103.0,268.8876,270.0133,268.8876,269.7001,21103.0
2023-05-23 13:10:00,275.47,275.51,274.53,274.59,6639.0,269.6413,269.6805,268.7212,268.78,6639.0
2023-05-23 13:15:00,274.63,274.76,274.01,274.02,9389.0,268.8191,268.9464,268.2122,268.222,9389.0
2023-05-23 13:20:00,274.04,274.19,273.36,273.39,15310.0,268.2416,268.3884,267.576,267.6054,15310.0
2023-05-23 13:25:00,273.35,273.35,272.21,272.42,10704.0,267.5662,267.5662,266.4503,266.6559,10704.0
2023-05-23 13:30:00,272.32,272.46,272.18,272.23,8222.0,266.558,266.695,266.421,266.4699,8222.0
2023-05-23 13:35:00,272.09,273.04,272.07,272.64,7065.0,266.3329,267.2628,266.3133,266.8712,7065.0
2023-05-23 13:40:00,272.76,272.99,272.65,272.99,5854.0,266.9887,267.2138,266.881,267.2138,5854.0
2023-05-23 13:45:00,273.03,273.25,272.84,273.23,6824.0,267.253,267.4683,267.067,267.4487,6824.0
2023-05-23 13:50:00,273.24,273.5,273.23,273.48,3550.0,267.4585,267.713,267.4487,267.6934,3550.0
2023-05-23 13:55:00,273.4,273.56,273.15,273.24,11291.0,267.6151,267.7718,267.3704,267.4585,11291.0
2023-05-23 14:00:00,273.21,273.55,273.21,273.47,7400.0,267.4292,267.762,267.4292,267.6837,7400.0
2023-05-23 14:05:00,273.41,273.88,273.41,273.65,5044.0,267.6249,268.085,267.6249,267.8598,5044.0
2023-05-23 14:10:00,273.66,274.2,273.33,273.49,9624.0,267.8696,268.3982,267.5466,267.7032,9624.0
2023-05-23 14:15:00,273.54,273.54,272.94,273.39,6152.0,267.7522,267.7522,267.1649,267.6054,6152.0
2023-05-23 14:20:00,273.4,273.4,272.65,273.05,6672.0,267.6151,267.6151,266.881,267.2725,6672.0
2023-05-23 14:25:00,273.19,274.86,272.96,274.53,27046.0,267.4096,269.0442,267.1844,268.7212,27046.0
2023-05-23 14:30:00,274.48,276.09,274.41,275.57,26353.0,268.6723,270.2482,268.6038,269.7392,26353.0
2023-05-23 14:35:00,275.49,275.65,274.2,274.8,80882.0,269.6609,269.8175,268.3982,268.9855,80882.0
2023-05-23 14:40:00,274.93,275.21,274.26,274.94,12906.0,269.1128,269.3868,268.4569,269.1226,12906.0
2023-05-23 14:45:00,274.99,275.11,274.14,274.26,4359.0,269.1715,269.289,268.3395,268.4569,4359.0
2023-05-23 14:50:00,274.17,274.92,274.16,274.92,8740.0,268.3688,269.103,268.3591,269.103,8740.0
2023-05-23 14:55:00,275.04,275.3,274.61,274.61,6832.0,269.2204,269.4749,268.7995,268.7995,6832.0
2023-05-23 15:00:00,274.75,274.88,274.35,274.36,6210.0,268.9366,269.0638,268.545,268.5548,6210.0
2023-05-23 15:05:00,274.26,274.47,273.79,274.23,7495.0,268.4569,268.6625,267.9969,268.4276,7495.0
2023-05-23 15:10:00,274.32,275.08,274.32,275.08,8692.0,268.5157,269.2596,268.5157,269.2596,8692.0
2023-05-23 15:15:00,275.0,275.01,274.67,274.67,21672.0,269.1813,269.1911,268.8583,268.8583,21672.0
2023-05-23 15:20:00,274.64,275.3,274.64,275.13,8882.0,268.8289,269.4749,268.8289,269.3085,8882.0
2023-05-23 15:25:00,275.25,275.26,274.98,275.11,7627.0,269.426,269.4358,269.1617,269.289,7627.0
2023-05-23 15:30:00,275.1,275.3,275.01,275.21,10175.0,269.2792,269.4749,269.1911,269.3868,10175.0
2023-05-23 15:35:00,275.23,275.25,274.95,275.06,49952.0,269.4064,269.426,269.1323,269.24,49952.0
2023-05-23 15:40:00,275.01,275.01,274.23,274.61,29586.0,269.1911,269.1911,268.4276,268.7995,29586.0
2023-05-23 15:45:00,274.62,274.76,274.26,274.44,16513.0,268.8093,268.9464,268.4569,268.6331,16513.0
2023-05-23 15:50:00,274.35,274.69,274.17,274.25,33615.0,268.545,268.8778,268.3688,268.4472,33615.0
2023-05-23 15:55:00,274.33,274.68,274.18,274.39,98244.0,268.5255,268.8681,268.3786,268.5842,98244.0
2023-05-24 09:30:00,273.0,274.79,270.21,272.15,53104.0,267.2236,268.9757,264.4926,266.3916,53104.0
2023-05-24 09:35:00,272.16,273.33,270.78,272.99,11992.0,266.4014,267.5466,265.0506,267.2138,11992.0
2023-05-24 09:40:00,273.12,274.06,272.96,273.72,11016.0,267.3411,268.2612,267.1844,267.9284,11016.0
2023-05-24 09:45:00,273.95,275.0,273.73,274.84,77293.0,268.1535,269.1813,267.9382,269.0247,77293.0
2023-05-24 09:50:00,274.96,275.14,274.58,274.82,7964.0,269.1421,269.3183,268.7702,269.0051,7964.0
2023-05-24 09:55:00,274.9,275.06,274.61,274.61,9432.0,269.0834,269.24,268.7995,268.7995,9432.0
2023-05-24 10:00:00,274.62,274.97,273.88,273.98,3692.0,268.8093,269.1519,268.085,268.1829,3692.0
2023-05-24 10:05:00,273.87,274.12,273.49,273.95,3799.0,268.0752,268.3199,267.7032,268.1535,3799.0
2023-05-24 10:10:00,274.06,274.39,274.06,274.39,1767.0,268.2612,268.5842,268.2612,268.5842,1767.0
2023-05-24 10:15:00,274.46,274.51,273.84,273.85,5642.0,268.6527,268.7017,268.0458,268.0556,5642.0
2023-05-24 10:20:00,273.77,273.95,273.29,273.29,5318.0,267.9773,268.1535,267.5075,267.5075,5318.0
2023-05-24 10:25:00,273.28,274.2,273.18,274.09,9208.0,267.4977,268.3982,267.3998,268.2905,9208.0
2023-05-24 10:30:00,274.09,274.15,273.72,273.72,4529.0,268.2905,268.3493,267.9284,267.9284,4529.0
2023-05-24 10:35:00,273.78,273.78,273.39,273.48,2838.0,267.9871,267.9871,267.6054,267.6934,2838.0
2023-05-24 10:40:00,273.46,273.93,273.34,273.6,7333.0,267.6739,268.1339,267.5564,267.8109,7333.0
2023-05-24 10:45:00,273.63,273.65,273.26,273.56,4401.0,267.8403,267.8598,267.4781,267.7718,4401.0
2023-05-24 10:50:00,273.38,273.38,272.74,272.83,3245.0,267.5956,267.5956,266.9691,267.0572,3245.0
2023-05-24 10:55:00,272.83,272.86,272.34,272.63,4953.0,267.0572,267.0866,266.5776,266.8614,4953.0
2023-05-24 11:00:00,272.64,272.85,272.51,272.85,3111.0,266.8712,267.0768,266.744,267.0768,3111.0
2023-05-24 11:05:00,272.85,273.17,272.79,273.02,5147.0,267.0768,267.39,267.018,267.2432,5147.0
2023-05-24 11:10:00,273.11,273.11,272.83,272.9,5252.0,267.3313,267.3313,267.0572,267.1257,5252.0
2023-05-24 11:15:00,272.9,273.35,272.89,273.24,7299.0,267.1257,267.5662,267.1159,267.4585,7299.0
2023-05-24 11:20:00,273.31,273.69,273.24,273.52,3084.0,267.527,267.899,267.4585,267.7326,3084.0
2023-05-24 11:25:00,273.5,273.63,273.03,273.16,5805.0,267.713,267.8403,267.253,267.3802,5805.0
2023-05-24 11:30:00,273.18,273.22,272.82,273.03,4270.0,267.3998,267.4389,267.0474,267.253,4270.0
2023-05-24 11:35:00,272.85,272.88,272.55,272.76,3283.0,267.0768,267.1061,266.7831,266.9887,3283.0
2023-05-24 11:40:00,272.74,272.74,272.2,272.4,8578.0,266.9691,266.9691,266.4405,266.6363,8578.0
2023-05-24 11:45:00,272.34,272.59,272.34,272.51,6951.0,266.5776,266.8223,266.5776,266.744,6951.0
2023-05-24 11:50:00,272.5,272.65,272.42,272.5,5377.0,266.7342,266.881,266.6559,266.7342,5377.0
2023-05-24 11:55:00,272.46,272.65,272.46,272.61,1438.0,266.695,266.881,266.695,266.8419,1438.0
2023-05-24 12:00:00,272.67,273.08,272.6,273.07,3225.0,266.9006,267.3019,266.8321,267.2921,3225.0
2023-05-24 12:05:00,273.01,273.08,272.9,272.9,3460.0,267.2334,267.3019,267.1257,267.1257,3460.0
2023-05-24 12:10:00,272.91,272.91,272.57,272.65,4082.0,267.1355,267.1355,266.8027,266.881,4082.0
2023-05-24 12:15:00,272.59,272.72,272.42,272.44,15442.0,266.8223,266.9495,266.6559,266.6755,15442.0
2023-05-24 12:20:00,272.5,272.56,272.36,272.43,2700.0,266.7342,266.7929,266.5971,266.6657,2700.0
2023-05-24 12:25:00,272.45,272.51,272.26,272.3,3539.0,266.6852,266.744,266.4993,266.5384,3539.0
2023-05-24 12:30:00,272.39,272.66,272.38,272.56,2873.0,266.6265,266.8908,266.6167,266.7929,2873.0
2023-05-24 12:35:00,272.56,272.7,272.54,272.64,3793.0,266.7929,266.93,266.7733,266.8712,3793.0
2023-05-24 12:40:00,272.73,272.86,272.58,272.85,9150.0,266.9593,267.0866,266.8125,267.0768,9150.0
2023-05-24 12:45:00,272.92,273.02,272.91,272.96,3600.0,267.1453,267.2432,267.1355,267.1844,3600.0
2023-05-24 12:50:00,272.99,273.05,272.78,272.78,3930.0,267.2138,267.2725,267.0083,267.0083,3930.0
2023-05-24 12:55:00,272.78,273.04,272.78,273.0,2075.0,267.0083,267.2628,267.0083,267.2236,2075.0
2023-05-24 13:00:00,272.99,273.07,272.81,273.07,3042.0,267.2138,267.2921,267.0376,267.2921,3042.0
2023-05-24 13:05:00,273.06,273.16,272.96,273.15,8435.0,267.2823,267.3802,267.1844,267.3704,8435.0
2023-05-24 13:10:00,273.24,273.47,273.24,273.43,2032.0,267.4585,267.6837,267.4585,267.6445,2032.0
2023-05-24 13:15:00,273.38,273.43,272.96,272.97,9604.0,267.5956,267.6445,267.1844,267.1942,9604.0
2023-05-24 13:20:00,273.23,273.31,273.08,273.14,3901.0,267.4487,267.527,267.3019,267.3606,3901.0
2023-05-24 13:25:00,273.14,273.24,273.02,273.07,1550.0,267.3606,267.4585,267.2432,267.2921,1550.0
2023-05-24 13:30:00,273.08,273.12,273.04,273.11,918.0,267.3019,267.3411,267.2628,267.3313,918.0
2023-05-24 13:35:00,273.23,273.27,272.98,272.98,3224.0,267.4487,267.4879,267.204,267.204,3224.0
2023-05-24 13:40:00,272.82,272.83,272.65,272.65,3574.0,267.0474,267.0572,266.881,266.881,3574.0
2023-05-24 13:45:00,272.69,272.86,272.65,272.75,4451.0,266.9202,267.0866,266.881,266.9789,4451.0
2023-05-24 13:50:00,272.75,273.01,272.67,273.0,5333.0,266.9789,267.2334,266.9006,267.2236,5333.0
2023-05-24 13:55:00,273.03,273.04,272.95,272.95,1458.0,267.253,267.2628,267.1747,267.1747,1458.0
2023-05-24 14:00:00,272.99,273.15,272.71,272.71,8975.0,267.2138,267.3704,266.9397,266.9397,8975.0
2023-05-24 14:05:00,272.82,272.93,272.7,272.74,4571.0,267.0474,267.1551,266.93,266.9691,4571.0
2023-05-24 14:10:00,272.81,272.82,272.58,272.63,6014.0,267.0376,267.0474,266.8125,266.8614,6014.0
2023-05-24 14:15:00,272.63,272.63,272.42,272.53,4375.0,266.8614,266.8614,266.6559,266.7635,4375.0
2023-05-24 14:20:00,272.46,272.46,272.03,272.08,3011.0,266.695,266.695,266.2741,266.3231,3011.0
2023-05-24 14:25:00,272.06,272.09,271.6,271.68,8417.0,266.3035,266.3329,265.8532,265.9315,8417.0
2023-05-24 14:30:00,271.64,271.94,271.55,271.94,4500.0,265.8924,266.186,265.8043,266.186,4500.0
2023-05-24 14:35:00,271.94,272.41,271.94,272.36,1910.0,266.186,266.6461,266.186,266.5971,1910.0
2023-05-24 14:40:00,272.38,272.63,272.37,272.45,4145.0,266.6167,266.8614,266.6069,266.6852,4145.0
2023-05-24 14:45:00,272.46,272.52,272.36,272.41,2050.0,266.695,266.7538,266.5971,266.6461,2050.0
2023-05-24 14:50:00,272.44,272.62,272.3,272.3,4142.0,266.6755,266.8516,266.5384,266.5384,4142.0
2023-05-24 14:55:00,272.27,272.29,272.05,272.1,4925.0,266.509,266.5286,266.2937,266.3426,4925.0
2023-05-24 15:00:00,272.15,272.25,271.79,271.88,6393.0,266.3916,266.4895,266.0392,266.1273,6393.0
2023-05-24 15:05:00,271.99,272.4,271.99,272.31,1869.0,266.235,266.6363,266.235,266.5482,1869.0
2023-05-24 15:10:00,272.4,272.4,272.14,272.28,4928.0,266.6363,266.6363,266.3818,266.5188,4928.0
2023-05-24 15:15:00,272.26,272.67,272.26,272.6,5841.0,266.4993,266.9006,266.4993,266.8321,5841.0
2023-05-24 15:20:00,272.71,272.99,272.7,272.85,5544.0,266.9397,267.2138,266.93,267.0768,5544.0
2023-05-24 15:25:00,272.96,273.04,272.78,272.78,2256.0,267.1844,267.2628,267.0083,267.0083,2256.0
2023-05-24 15:30:00,272.88,273.46,272.84,273.46,16968.0,267.1061,267.6739,267.067,267.6739,16968.0
2023-05-24 15:35:00,273.42,273.51,272.83,273.01,10581.0,267.6347,267.7228,267.0572,267.2334,10581.0
2023-05-24 15:40:00,273.13,273.13,272.64,272.64,6660.0,267.3509,267.3509,266.8712,266.8712,6660.0
2023-05-24 15:45:00,272.6,272.7,272.41,272.58,11494.0,266.8321,266.93,266.6461,266.8125,11494.0
2023-05-24 15:50:00,272.52,272.53,271.97,272.01,22619.0,266.7538,266.7635,266.2154,266.2546,22619.0
2023-05-24 15:55:00,272.06,272.67,271.91,272.65,58820.0,266.3035,266.9006,266.1567,266.881,58820.0
2023-05-25 09:30:00,273.06,274.12,270.59,271.47,27093.0,267.2823,268.3199,264.8646,265.726,27093.0
2023-05-25 09:35:00,270.76,271.67,270.46,270.5,6709.0,265.031,265.9217,264.7373,264.7765,6709.0
2023-05-25 09:40:00,270.74,270.74,269.09,269.59,15124.0,265.0114,265.0114,263.3963,263.8858,15124.0
2023-05-25 09:45:00,269.64,270.03,268.42,268.44,7111.0,263.9347,264.3164,262.7405,262.7601,7111.0
2023-05-25 09:50:00,268.59,268.68,267.76,268.19,17617.0,262.9069,262.995,262.0945,262.5154,17617.0
2023-05-25 09:55:00,268.15,268.45,268.01,268.24,8934.0,262.4762,262.7699,262.3392,262.5643,8934.0
2023-05-25 10:00:00,268.26,269.14,268.26,268.97,7400.0,262.5839,263.4453,262.5839,263.2789,7400.0
2023-05-25 10:05:00,269.29,269.46,269.04,269.33,4800.0,263.5921,263.7585,263.3474,263.6313,4800.0
2023-05-25 10:10:00,269.21,269.57,268.96,269.41,3932.0,263.5138,263.8662,263.2691,263.7096,3932.0
2023-05-25 10:15:00,269.5,269.76,269.06,269.07,4530.0,263.7977,264.0522,263.367,263.3768,4530.0
2023-05-25 10:20:00,269.06,269.07,268.44,268.56,3142.0,263.367,263.3768,262.7601,262.8775,3142.0
2023-05-25 10:25:00,268.56,269.09,268.56,268.68,6067.0,262.8775,263.3963,262.8775,262.995,6067.0
2023-05-25 10:30:00,268.75,269.38,268.74,269.11,5005.0,263.0635,263.6802,263.0537,263.4159,5005.0
2023-05-25 10:35:00,268.93,269.8,268.92,269.8,7075.0,263.2397,264.0913,263.2299,264.0913,7075.0
2023-05-25 10:40:00,269.9,270.38,269.79,270.13,9163.0,264.1892,264.659,264.0815,264.4143,9163.0
2023-05-25 10:45:00,270.09,270.2,269.7,269.9,6976.0,264.3752,264.4828,263.9934,264.1892,6976.0
2023-05-25 10:50:00,269.99,270.25,269.9,270.03,5060.0,264.2773,264.5318,264.1892,264.3164,5060.0
2023-05-25 10:55:00,270.02,270.21,269.72,270.12,11923.0,264.3067,264.4926,264.013,264.4045,11923.0
2023-05-25 11:00:00,270.26,270.39,270.1,270.2,11430.0,264.5416,264.6688,264.385,264.4828,11430.0
2023-05-25 11:05:00,270.22,270.51,270.19,270.41,16661.0,264.5024,264.7863,264.4731,264.6884,16661.0
2023-05-25 11:10:00,270.46,270.82,270.31,270.7,11190.0,264.7373,265.0897,264.5905,264.9723,11190.0
2023-05-25 11:15:00,270.62,270.69,269.82,269.86,7912.0,264.894,264.9625,264.1109,264.15,7912.0
2023-05-25 11:20:00,269.86,269.9,269.57,269.76,4081.0,264.15,264.1892,263.8662,264.0522,4081.0
2023-05-25 11:25:00,269.77,269.77,269.34,269.67,3836.0,264.0619,264.0619,263.641,263.9641,3836.0
2023-05-25 11:30:00,269.68,269.68,269.21,269.55,14043.0,263.9739,263.9739,263.5138,263.8466,14043.0
2023-05-25 11:35:00,269.48,269.61,269.34,269.43,2883.0,263.7781,263.9053,263.641,263.7291,2883.0
2023-05-25 11:40:00,269.56,269.56,269.29,269.42,3649.0,263.8564,263.8564,263.5921,263.7194,3649.0
2023-05-25 11:45:00,269.55,269.55,269.11,269.29,3760.0,263.8466,263.8466,263.4159,263.5921,3760.0
2023-05-25 11:50:00,269.22,269.6,269.21,269.21,7382.0,263.5236,263.8955,263.5138,263.5138,7382.0
2023-05-25 11:55:00,269.19,269.29,269.18,269.29,1950.0,263.4942,263.5921,263.4844,263.5921,1950.0
2023-05-25 12:00:00,269.29,269.58,269.24,269.55,4259.0,263.5921,263.876,263.5432,263.8466,4259.0
2023-05-25 12:05:00,269.56,270.23,269.56,270.23,2460.0,263.8564,264.5122,263.8564,264.5122,2460.0
2023-05-25 12:10:00,270.24,270.27,270.13,270.14,5134.0,264.522,264.5514,264.4143,264.4241,5134.0
2023-05-25 12:15:00,270.19,270.43,270.1,270.3,3455.0,264.4731,264.708,264.385,264.5807,3455.0
2023-05-25 12:20:00,270.39,270.58,270.14,270.47,3292.0,264.6688,264.8548,264.4241,264.7471,3292.0
2023-05-25 12:25:00,270.28,270.28,269.9,270.23,5790.0,264.5612,264.5612,264.1892,264.5122,5790.0
2023-05-25 12:30:00,270.3,270.3,269.34,269.41,6216.0,264.5807,264.5807,263.641,263.7096,6216.0
2023-05-25 12:35:00,269.41,269.56,269.33,269.5,4885.0,263.7096,263.8564,263.6313,263.7977,4885.0
2023-05-25 12:40:00,269.56,269.88,269.52,269.83,4900.0,263.8564,264.1696,263.8172,264.1207,4900.0
2023-05-25 12:45:00,269.78,269.78,269.34,269.57,6175.0,264.0717,264.0717,263.641,263.8662,6175.0
2023-05-25 12:50:00,269.55,270.04,269.48,270.04,3912.0,263.8466,264.3262,263.7781,264.3262,3912.0
2023-05-25 12:55:00,269.98,270.42,269.98,270.11,4295.0,264.2675,264.6982,264.2675,264.3948,4295.0
2023-05-25 13:00:00,270.12,270.49,270.08,270.09,3449.0,264.4045,264.7667,264.3654,264.3752,3449.0
2023-05-25 13:05:00,270.17,270.51,270.15,270.51,2313.0,264.4535,264.7863,264.4339,264.7863,2313.0
2023-05-25 13:10:00,270.51,270.88,270.43,270.88,4049.0,264.7863,265.1485,264.708,265.1485,4049.0
2023-05-25 13:15:00,270.71,270.92,270.71,270.71,2051.0,264.9821,265.1876,264.9821,264.9821,2051.0
2023-05-25 13:20:00,270.79,270.87,270.71,270.75,2913.0,265.0604,265.1387,264.9821,265.0212,2913.0
2023-05-25 13:25:00,270.75,271.03,270.61,270.92,4539.0,265.0212,265.2953,264.8842,265.1876,4539.0
2023-05-25 13:30:00,271.0,271.13,270.91,271.04,7550.0,265.2659,265.3932,265.1778,265.3051,7550.0
2023-05-25 13:35:00,271.05,271.52,271.04,271.4,2118.0,265.3149,265.7749,265.3051,265.6575,2118.0
2023-05-25 13:40:00,271.47,271.7,271.41,271.54,2720.0,265.726,265.9511,265.6672,265.7945,2720.0
2023-05-25 13:45:00,271.48,271.7,271.37,271.61,1700.0,265.7358,265.9511,265.6281,265.863,1700.0
2023-05-25 13:50:00,271.54,271.74,271.43,271.54,5514.0,265.7945,265.9903,265.6868,265.7945,5514.0
2023-05-25 13:55:00,271.67,272.27,271.65,272.16,8758.0,265.9217,266.509,265.9022,266.4014,8758.0
2023-05-25 14:00:00,272.27,273.14,272.27,272.52,6982.0,266.509,267.3606,266.509,266.7538,6982.0
2023-05-25 14:05:00,272.49,272.78,272.15,272.17,6777.0,266.7244,267.0083,266.3916,266.4112,6777.0
2023-05-25 14:10:00,272.19,272.41,272.1,272.41,3623.0,266.4307,266.6461,266.3426,266.6461,3623.0
2023-05-25 14:15:00,272.38,272.8,272.38,272.7,5701.0,266.6167,267.0278,266.6167,266.93,5701.0
2023-05-25 14:20:00,272.73,272.97,272.66,272.81,3585.0,266.9593,267.1942,266.8908,267.0376,3585.0
2023-05-25 14:25:00,272.87,273.17,272.81,272.97,4691.0,267.0964,267.39,267.0376,267.1942,4691.0
2023-05-25 14:30:00,272.96,273.16,272.6,272.7,4873.0,267.1844,267.3802,266.8321,266.93,4873.0
2023-05-25 14:35:00,272.69,272.69,272.32,272.46,2100.0,266.9202,266.9202,266.558,266.695,2100.0
2023-05-25 14:40:00,272.3,272.59,272.2,272.4,5224.0,266.5384,266.8223,266.4405,266.6363,5224.0
2023-05-25 14:45:00,272.38,272.41,271.99,271.99,4504.0,266.6167,266.6461,266.235,266.235,4504.0
2023-05-25 14:50:00,272.04,272.27,272.03,272.08,2405.0,266.2839,266.509,266.2741,266.3231,2405.0
2023-05-25 14:55:00,272.08,272.12,271.82,272.01,3717.0,266.3231,266.3622,266.0686,266.2546,3717.0
2023-05-25 15:00:00,272.06,272.16,271.82,271.92,3203.0,266.3035,266.4014,266.0686,266.1665,3203.0
2023-05-25 15:05:00,271.92,272.19,271.92,272.19,3497.0,266.1665,266.4307,266.1665,266.4307,3497.0
2023-05-25 15:10:00,272.19,272.34,271.98,272.12,6699.0,266.4307,266.5776,266.2252,266.3622,6699.0
2023-05-25 15:15:00,272.13,272.22,271.95,271.97,3925.0,266.372,266.4601,266.1958,266.2154,3925.0
2023-05-25 15:20:00,271.96,272.3,271.95,272.3,5034.0,266.2056,266.5384,266.1958,266.5384,5034.0
2023-05-25 15:25:00,272.14,272.61,272.07,272.43,7691.0,266.3818,266.8419,266.3133,266.6657,7691.0
2023-05-25 15:30:00,272.44,272.62,272.17,272.35,7151.0,266.6755,266.8516,266.4112,266.5874,7151.0
2023-05-25 15:35:00,272.38,272.6,272.2,272.52,8212.0,266.6167,266.8321,266.4405,266.7538,8212.0
2023-05-25 15:40:00,272.53,272.81,272.37,272.81,4952.0,266.7635,267.0376,266.6069,267.0376,4952.0
2023-05-25 15:45:00,272.79,273.2,272.74,272.91,12204.0,267.018,267.4194,266.9691,267.1355,12204.0
2023-05-25 15:50:00,272.87,272.93,272.45,272.55,17207.0,267.0964,267.1551,266.6852,266.7831,17207.0
2023-05-25 15:55:00,272.56,272.69,272.24,272.4,44950.0,266.7929,266.9202,266.4797,266.6363,44950.0
2023-05-26 09:30:00,273.09,275.79,273.09,275.34,13523.0,267.3117,269.9546,267.3117,269.5141,13523.0
2023-05-26 09:35:00,275.1,275.1,274.59,274.91,5470.0,269.2792,269.2792,268.78,269.0932,5470.0
2023-05-26 09:40:00,274.9,275.7,274.72,275.64,5822.0,269.0834,269.8665,268.9072,269.8077,5822.0
2023-05-26 09:45:00,275.85,275.85,274.7,274.7,3235.0,270.0133,270.0133,268.8876,268.8876,3235.0
2023-05-26 09:50:00,274.81,274.82,274.43,274.49,5478.0,268.9953,269.0051,268.6233,268.6821,5478.0
2023-05-26 09:55:00,274.68,275.02,274.56,274.81,2235.0,268.8681,269.2009,268.7506,268.9953,2235.0
2023-05-26 10:00:00,275.08,275.31,274.67,274.71,6358.0,269.2596,269.4847,268.8583,268.8974,6358.0
2023-05-26 10:05:00,274.9,275.01,274.66,275.01,4178.0,269.0834,269.1911,268.8485,269.1911,4178.0
2023-05-26 10:10:00,274.9,274.93,274.42,274.47,3211.0,269.0834,269.1128,268.6136,268.6625,3211.0
2023-05-26 10:15:00,274.52,274.6,274.3,274.56,2056.0,268.7114,268.7897,268.4961,268.7506,2056.0
2023-05-26 10:20:00,274.47,274.83,274.28,274.83,4173.0,268.6625,269.0149,268.4765,269.0149,4173.0
2023-05-26 10:25:00,275.0,275.58,274.85,275.58,8209.0,269.1813,269.749,269.0345,269.749,8209.0
2023-05-26 10:30:00,275.5,275.59,274.89,274.96,7454.0,269.6707,269.7588,269.0736,269.1421,7454.0
2023-05-26 10:35:00,274.96,275.1,274.82,274.98,4356.0,269.1421,269.2792,269.0051,269.1617,4356.0
2023-05-26 10:40:00,275.05,275.74,275.04,275.04,4694.0,269.2302,269.9056,269.2204,269.2204,4694.0
2023-05-26 10:45:00,275.05,275.2,274.95,275.18,2400.0,269.2302,269.3771,269.1323,269.3575,2400.0
2023-05-26 10:50:00,275.28,275.28,274.8,275.06,4073.0,269.4554,269.4554,268.9855,269.24,4073.0
2023-05-26 10:55:00,275.07,275.33,275.03,275.17,4779.0,269.2498,269.5043,269.2107,269.3477,4779.0
2023-05-26 11:00:00,275.19,275.41,274.89,274.99,6710.0,269.3673,269.5826,269.0736,269.1715,6710.0
2023-05-26 11:05:00,274.99,274.99,274.34,274.43,5715.0,269.1715,269.1715,268.5353,268.6233,5715.0
2023-05-26 11:10:00,274.57,274.57,273.98,274.17,2201.0,268.7604,268.7604,268.1829,268.3688,2201.0
2023-05-26 11:15:00,274.29,274.77,274.28,274.65,3405.0,268.4863,268.9562,268.4765,268.8387,3405.0
2023-05-26 11:20:00,274.71,274.72,274.22,274.34,4473.0,268.8974,268.9072,268.4178,268.5353,4473.0
2023-05-26 11:25:00,274.41,274.48,274.2,274.23,2424.0,268.6038,268.6723,268.3982,268.4276,2424.0
2023-05-26 11:30:00,274.23,274.39,274.0,274.07,3603.0,268.4276,268.5842,268.2024,268.271,3603.0
2023-05-26 11:35:00,274.18,274.3,274.0,274.16,4522.0,268.3786,268.4961,268.2024,268.3591,4522.0
2023-05-26 11:40:00,274.18,274.42,274.05,274.17,4736.0,268.3786,268.6136,268.2514,268.3688,4736.0
2023-05-26 11:45:00,274.35,274.37,273.92,274.09,13729.0,268.545,268.5646,268.1241,268.2905,13729.0
2023-05-26 11:50:00,274.03,274.03,273.77,273.87,4802.0,268.2318,268.2318,267.9773,268.0752,4802.0
2023-05-26 11:55:00,273.93,273.96,273.72,273.83,3485.0,268.1339,268.1633,267.9284,268.036,3485.0
2023-05-26 12:00:00,273.74,273.79,273.0,273.47,11197.0,267.9479,267.9969,267.2236,267.6837,11197.0
2023-05-26 12:05:00,273.68,273.71,273.49,273.51,2028.0,267.8892,267.9186,267.7032,267.7228,2028.0
2023-05-26 12:10:00,273.56,273.6,273.38,273.44,2805.0,267.7718,267.8109,267.5956,267.6543,2805.0
2023-05-26 12:15:00,273.52,273.54,273.19,273.32,2610.0,267.7326,267.7522,267.4096,267.5368,2610.0
2023-05-26 12:20:00,273.51,273.76,273.4,273.59,4086.0,267.7228,267.9675,267.6151,267.8011,4086.0
2023-05-26 12:25:00,273.53,273.82,273.49,273.82,1203.0,267.7424,268.0263,267.7032,268.0263,1203.0
2023-05-26 12:30:00,273.81,274.15,273.8,273.86,4365.0,268.0165,268.3493,268.0067,268.0654,4365.0
2023-05-26 12:35:00,273.91,273.98,273.77,273.78,2202.0,268.1143,268.1829,267.9773,267.9871,2202.0
2023-05-26 12:40:00,273.77,273.89,273.52,273.56,5089.0,267.9773,268.0948,267.7326,267.7718,5089.0
2023-05-26 12:45:00,273.56,273.57,273.42,273.42,1368.0,267.7718,267.7815,267.6347,267.6347,1368.0
2023-05-26 12:50:00,273.45,273.68,273.43,273.51,1452.0,267.6641,267.8892,267.6445,267.7228,1452.0
2023-05-26 12:55:00,273.39,273.65,273.34,273.65,3022.0,267.6054,267.8598,267.5564,267.8598,3022.0
2023-05-26 13:00:00,273.64,273.86,273.64,273.72,2929.0,267.8501,268.0654,267.8501,267.9284,2929.0
2023-05-26 13:05:00,273.81,273.81,273.41,273.41,2311.0,268.0165,268.0165,267.6249,267.6249,2311.0
2023-05-26 13:10:00,273.34,273.34,273.04,273.04,2000.0,267.5564,267.5564,267.2628,267.2628,2000.0
2023-05-26 13:15:00,272.93,272.94,272.37,272.59,2700.0,267.1551,267.1649,266.6069,266.8223,2700.0
2023-05-26 13:20:00,272.66,273.06,272.66,272.9,4200.0,266.8908,267.2823,266.8908,267.1257,4200.0
2023-05-26 13:25:00,272.79,272.86,272.7,272.75,1915.0,267.018,267.0866,266.93,266.9789,1915.0
2023-05-26 13:30:00,272.82,272.84,272.82,272.84,200.0,267.0474,267.067,267.0474,267.067,200.0
2023-05-26 13:35:00,272.82,272.89,272.61,272.75,2900.0,267.0474,267.1159,266.8419,266.9789,2900.0
2023-05-26 13:40:00,272.66,272.66,272.45,272.65,1900.0,266.8908,266.8908,266.6852,266.881,1900.0
2023-05-26 13:45:00,272.49,272.58,272.36,272.53,1801.0,266.7244,266.8125,266.5971,266.7635,1801.0
2023-05-26 13:50:00,272.68,272.94,272.47,272.48,7510.0,266.9104,267.1649,266.7048,266.7146,7510.0
2023-05-26 13:55:00,272.53,272.65,272.46,272.59,3503.0,266.7635,266.881,266.695,266.8223,3503.0
2023-05-26 14:00:00,272.62,272.7,272.27,272.31,4438.0,266.8516,266.93,266.509,266.5482,4438.0
2023-05-26 14:05:00,272.34,272.34,271.7,271.87,6538.0,266.5776,266.5776,265.9511,266.1175,6538.0
2023-05-26 14:10:00,271.8,271.97,271.45,271.45,7875.0,266.049,266.2154,265.7064,265.7064,7875.0
2023-05-26 14:15:00,271.4,271.77,271.33,271.74,6960.0,265.6575,266.0196,265.5889,265.9903,6960.0
2023-05-26 14:20:00,271.56,271.9,271.54,271.77,7834.0,265.8141,266.1469,265.7945,266.0196,7834.0
2023-05-26 14:25:00,271.75,271.98,271.74,271.85,7116.0,266.0001,266.2252,265.9903,266.0979,7116.0
2023-05-26 14:30:00,271.93,272.27,271.74,272.23,7102.0,266.1762,266.509,265.9903,266.4699,7102.0
2023-05-26 14:35:00,272.3,272.38,272.08,272.17,5636.0,266.5384,266.6167,266.3231,266.4112,5636.0
2023-05-26 14:40:00,272.1,272.1,271.87,272.0,4812.0,266.3426,266.3426,266.1175,266.2448,4812.0
2023-05-26 14:45:00,272.13,272.13,271.89,271.97,4313.0,266.372,266.372,266.1371,266.2154,4313.0
2023-05-26 14:50:00,271.9,272.16,271.9,272.15,7978.0,266.1469,266.4014,266.1469,266.3916,7978.0
2023-05-26 14:55:00,272.03,272.16,271.88,271.9,7776.0,266.2741,266.4014,266.1273,266.1469,7776.0
2023-05-26 15:00:00,271.93,272.03,271.8,271.93,5472.0,266.1762,266.2741,266.049,266.1762,5472.0
2023-05-26 15:05:00,271.97,272.14,271.89,271.98,7533.0,266.2154,266.3818,266.1371,266.2252,7533.0
2023-05-26 15:10:00,271.99,271.99,271.53,271.85,8796.0,266.235,266.235,265.7847,266.0979,8796.0
2023-05-26 15:15:00,271.79,272.01,271.79,271.91,5366.0,266.0392,266.2546,266.0392,266.1567,5366.0
2023-05-26 15:20:00,271.81,272.14,271.76,272.05,6376.0,266.0588,266.3818,266.0098,266.2937,6376.0
2023-05-26 15:25:00,272.05,272.16,271.88,272.05,4396.0,266.2937,266.4014,266.1273,266.2937,4396.0
2023-05-26 15:30:00,272.0,272.45,271.92,272.2,8726.0,266.2448,266.6852,266.1665,266.4405,8726.0
2023-05-26 15:35:00,272.25,272.27,272.05,272.16,3842.0,266.4895,266.509,266.2937,266.4014,3842.0
2023-05-26 15:40:00,272.17,272.37,272.04,272.25,7712.0,266.4112,266.6069,266.2839,266.4895,7712.0
2023-05-26 15:45:00,272.22,272.48,272.21,272.4,7327.0,266.4601,266.7146,266.4503,266.6363,7327.0
2023-05-26 15:50:00,272.34,272.62,272.18,272.59,16509.0,266.5776,266.8516,266.421,266.8223,16509.0
2023-05-26 15:55:00,272.51,272.74,272.42,272.64,53649.0,266.744,266.9691,266.6559,266.8712,53649.0
2023-05-30 09:30:00,270.98,273.63,270.98,273.55,47597.0,265.2463,267.8403,265.2463,267.762,47597.0
2023-05-30 09:35:00,273.22,273.62,272.8,272.8,18789.0,267.4389,267.8305,267.0278,267.0278,18789.0
2023-05-30 09:40:00,272.83,274.17,272.83,274.17,11937.0,267.0572,268.3688,267.0572,268.3688,11937.0
2023-05-30 09:45:00,274.17,275.19,274.17,275.09,7367.0,268.3688,269.3673,268.3688,269.2694,7367.0
2023-05-30 09:50:00,274.99,275.32,274.83,275.25,9030.0,269.1715,269.4945,269.0149,269.426,9030.0
2023-05-30 09:55:00,275.12,275.27,274.06,274.37,9452.0,269.2987,269.4456,268.2612,268.5646,9452.0
2023-05-30 10:00:00,274.46,274.9,274.29,274.38,6694.0,268.6527,269.0834,268.4863,268.5744,6694.0
2023-05-30 10:05:00,274.38,274.73,274.38,274.56,4060.0,268.5744,268.917,268.5744,268.7506,4060.0
2023-05-30 10:10:00,274.68,274.72,274.32,274.54,5069.0,268.8681,268.9072,268.5157,268.731,5069.0
2023-05-30 10:15:00,274.54,274.86,274.25,274.75,17218.0,268.731,269.0442,268.4472,268.9366,17218.0
2023-05-30 10:20:00,274.63,274.93,274.63,274.69,5815.0,268.8191,269.1128,268.8191,268.8778,5815.0
2023-05-30 10:25:00,274.6,274.68,273.96,274.09,6858.0,268.7897,268.8681,268.1633,268.2905,6858.0
2023-05-30 10:30:00,274.06,274.17,273.7,273.71,5009.0,268.2612,268.3688,267.9088,267.9186,5009.0
2023-05-30 10:35:00,273.68,273.83,273.51,273.65,4831.0,267.8892,268.036,267.7228,267.8598,4831.0
2023-05-30 10:40:00,273.65,273.78,273.52,273.76,3253.0,267.8598,267.9871,267.7326,267.9675,3253.0
2023-05-30 10:45:00,273.78,273.78,272.82,272.9,7232.0,267.9871,267.9871,267.0474,267.1257,7232.0
2023-05-30 10:50:00,272.89,272.89,272.48,272.6,6098.0,267.1159,267.1159,266.7146,266.8321,6098.0
2023-05-30 10:55:00,272.53,272.73,272.46,272.51,6663.0,266.7635,266.9593,266.695,266.744,6663.0
2023-05-30 11:00:00,272.5,273.17,272.5,273.05,4022.0,266.7342,267.39,266.7342,267.2725,4022.0
2023-05-30 11:05:00,273.06,273.07,272.68,272.73,5328.0,267.2823,267.2921,266.9104,266.9593,5328.0
2023-05-30 11:10:00,272.67,272.77,272.4,272.5,3800.0,266.9006,266.9985,266.6363,266.7342,3800.0
2023-05-30 11:15:00,272.45,272.6,272.19,272.5,5115.0,266.6852,266.8321,266.4307,266.7342,5115.0
2023-05-30 11:20:00,272.41,272.41,272.01,272.36,5455.0,266.6461,266.6461,266.2546,266.5971,5455.0
2023-05-30 11:25:00,272.42,272.63,272.41,272.56,5033.0,266.6559,266.8614,266.6461,266.7929,5033.0
2023-05-30 11:30:00,272.42,272.53,272.33,272.44,6713.0,266.6559,266.7635,266.5678,266.6755,6713.0
2023-05-30 11:35:00,272.4,272.61,272.39,272.41,9370.0,266.6363,266.8419,266.6265,266.6461,9370.0
2023-05-30 11:40:00,272.46,272.47,272.14,272.15,2570.0,266.695,266.7048,266.3818,266.3916,2570.0
2023-05-30 11:45:00,272.16,272.25,272.1,272.2,9306.0,266.4014,266.4895,266.3426,266.4405,9306.0
2023-05-30 11:50:00,272.14,272.5,272.09,272.29,9198.0,266.3818,266.7342,266.3329,266.5286,9198.0
2023-05-30 11:55:00,272.2,272.28,271.97,271.97,3298.0,266.4405,266.5188,266.2154,266.2154,3298.0
2023-05-30 12:00:00,271.98,272.03,271.81,271.93,4353.0,266.2252,266.2741,266.0588,266.1762,4353.0
2023-05-30 12:05:00,271.85,271.98,271.58,271.63,1528.0,266.0979,266.2252,265.8336,265.8826,1528.0
2023-05-30 12:10:00,271.58,271.72,271.49,271.55,5530.0,265.8336,265.9707,265.7456,265.8043,5530.0
2023-05-30 12:15:00,271.63,271.86,271.6,271.84,5610.0,265.8826,266.1077,265.8532,266.0881,5610.0
2023-05-30 12:20:00,271.84,271.86,271.77,271.8,2030.0,266.0881,266.1077,266.0196,266.049,2030.0
2023-05-30 12:25:00,271.86,271.86,271.29,271.29,4052.0,266.1077,266.1077,265.5498,265.5498,4052.0
2023-05-30 12:30:00,271.26,271.32,271.05,271.12,5615.0,265.5204,265.5792,265.3149,265.3834,5615.0
2023-05-30 12:35:00,271.18,271.26,270.8,270.9,6901.0,265.4421,265.5204,265.0702,265.168,6901.0
2023-05-30 12:40:00,270.93,271.25,270.68,271.18,10346.0,265.1974,265.5106,264.9527,265.4421,10346.0
2023-05-30 12:45:00,271.28,271.46,271.13,271.46,4115.0,265.54,265.7162,265.3932,265.7162,4115.0
2023-05-30 12:50:00,271.49,271.73,271.49,271.7,2081.0,265.7456,265.9805,265.7456,265.9511,2081.0
2023-05-30 12:55:00,271.66,271.67,271.41,271.44,4687.0,265.912,265.9217,265.6672,265.6966,4687.0
2023-05-30 13:00:00,271.51,271.57,271.26,271.48,9527.0,265.7651,265.8239,265.5204,265.7358,9527.0
2023-05-30 13:05:00,271.48,271.71,271.45,271.62,9174.0,265.7358,265.9609,265.7064,265.8728,9174.0
2023-05-30 13:10:00,271.51,271.95,271.49,271.93,10786.0,265.7651,266.1958,265.7456,266.1762,10786.0
2023-05-30 13:15:00,272.0,272.41,271.89,272.39,3627.0,266.2448,266.6461,266.1371,266.6265,3627.0
2023-05-30 13:20:00,272.38,272.38,271.8,271.86,5321.0,266.6167,266.6167,266.049,266.1077,5321.0
2023-05-30 13:25:00,271.8,271.86,271.2,271.2,3727.0,266.049,266.1077,265.4617,265.4617,3727.0
2023-05-30 13:30:00,271.31,271.47,271.18,271.47,6360.0,265.5694,265.726,265.4421,265.726,6360.0
2023-05-30 13:35:00,271.43,271.67,271.26,271.53,7315.0,265.6868,265.9217,265.5204,265.7847,7315.0
2023-05-30 13:40:00,271.59,271.88,271.59,271.82,2543.0,265.8434,266.1273,265.8434,266.0686,2543.0
2023-05-30 13:45:00,271.84,271.97,271.68,271.97,6613.0,266.0881,266.2154,265.9315,266.2154,6613.0
2023-05-30 13:50:00,271.95,272.01,271.69,271.7,2360.0,266.1958,266.2546,265.9413,265.9511,2360.0
2023-05-30 13:55:00,271.7,271.89,271.68,271.75,6708.0,265.9511,266.1371,265.9315,266.0001,6708.0
2023-05-30 14:00:00,271.78,271.87,271.69,271.75,4021.0,266.0294,266.1175,265.9413,266.0001,4021.0
2023-05-30 14:05:00,271.79,271.89,271.46,271.46,5417.0,266.0392,266.1371,265.7162,265.7162,5417.0
2023-05-30 14:10:00,271.46,271.46,271.16,271.26,3200.0,265.7162,265.7162,265.4225,265.5204,3200.0
2023-05-30 14:15:00,271.15,271.68,271.15,271.64,7888.0,265.4127,265.9315,265.4127,265.8924,7888.0
2023-05-30 14:20:00,271.66,272.22,271.64,272.22,11024.0,265.912,266.4601,265.8924,266.4601,11024.0
2023-05-30 14:25:00,272.17,272.22,271.81,271.91,19593.0,266.4112,266.4601,266.0588,266.1567,19593.0
2023-05-30 14:30:00,271.82,271.96,271.73,271.96,6341.0,266.0686,266.2056,265.9805,266.2056,6341.0
2023-05-30 14:35:00,271.97,272.23,271.97,272.12,6595.0,266.2154,266.4699,266.2154,266.3622,6595.0
2023-05-30 14:40:00,272.2,272.41,272.16,272.33,7548.0,266.4405,266.6461,266.4014,266.5678,7548.0
2023-05-30 14:45:00,272.21,272.25,271.71,272.04,10332.0,266.4503,266.4895,265.9609,266.2839,10332.0
2023-05-30 14:50:00,271.81,272.06,271.72,272.05,9226.0,266.0588,266.3035,265.9707,266.2937,9226.0
2023-05-30 14:55:00,272.1,272.1,271.59,271.7,6447.0,266.3426,266.3426,265.8434,265.9511,6447.0
2023-05-30 15:00:00,271.6,271.7,271.21,271.31,3598.0,265.8532,265.9511,265.4715,265.5694,3598.0
2023-05-30 15:05:00,271.24,271.45,271.14,271.39,5739.0,265.5008,265.7064,265.403,265.6477,5739.0
2023-05-30 15:10:00,271.5,271.66,271.17,271.43,5320.0,265.7553,265.912,265.4323,265.6868,5320.0
2023-05-30 15:15:00,271.39,271.59,271.29,271.59,5733.0,265.6477,265.8434,265.5498,265.8434,5733.0
2023-05-30 15:20:00,271.5,271.72,271.41,271.65,15464.0,265.7553,265.9707,265.6672,265.9022,15464.0
2023-05-30 15:25:00,271.66,272.07,271.66,271.94,12807.0,265.912,266.3133,265.912,266.186,12807.0
2023-05-30 15:30:00,271.94,272.21,271.93,272.2,6794.0,266.186,266.4503,266.1762,266.4405,6794.0
2023-05-30 15:35:00,272.12,272.68,272.1,272.44,22881.0,266.3622,266.9104,266.3426,266.6755,22881.0
2023-05-30 15:40:00,272.4,272.47,272.22,272.31,16119.0,266.6363,266.7048,266.4601,266.5482,16119.0
2023-05-30 15:45:00,272.27,272.37,272.2,272.29,12975.0,266.509,266.6069,266.4405,266.5286,12975.0
2023-05-30 15:50:00,272.2,272.25,271.59,271.71,25103.0,266.4405,266.4895,265.8434,265.9609,25103.0
2023-05-30 15:55:00,271.67,271.73,271.42,271.49,101391.0,265.9217,265.9805,265.677,265.7456,101391.0
2023-05-31 09:30:00,269.82,270.5,269.19,269.71,29452.0,264.1109,264.7765,263.4942,264.0032,29452.0
2023-05-31 09:35:00,269.69,270.37,269.06,270.1,32526.0,263.9836,264.6493,263.367,264.385,32526.0
2023-05-31 09:40:00,269.93,271.3,269.83,270.7,12753.0,264.2186,265.5596,264.1207,264.9723,12753.0
2023-05-31 09:45:00,270.62,270.62,269.68,270.11,10452.0,264.894,264.894,263.9739,264.3948,10452.0
2023-05-31 09:50:00,270.12,270.41,269.78,270.0,3201.0,264.4045,264.6884,264.0717,264.2871,3201.0
2023-05-31 09:55:00,270.18,270.37,269.91,270.23,6645.0,264.4633,264.6493,264.199,264.5122,6645.0
2023-05-31 10:00:00,270.09,271.12,270.0,271.1,19017.0,264.3752,265.3834,264.2871,265.3638,19017.0
2023-05-31 10:05:00,271.17,271.62,270.76,270.76,5855.0,265.4323,265.8728,265.031,265.031,5855.0
2023-05-31 10:10:00,270.98,270.98,270.27,270.29,3972.0,265.2463,265.2463,264.5514,264.5709,3972.0
2023-05-31 10:15:00,270.4,271.07,270.36,270.86,4922.0,264.6786,265.3344,264.6395,265.1289,4922.0
2023-05-31 10:20:00,270.92,271.02,270.42,270.46,10222.0,265.1876,265.2855,264.6982,264.7373,10222.0
2023-05-31 10:25:00,270.54,270.66,270.34,270.6,5102.0,264.8157,264.9331,264.6199,264.8744,5102.0
2023-05-31 10:30:00,270.61,270.85,270.31,270.38,13482.0,264.8842,265.1191,264.5905,264.659,13482.0
2023-05-31 10:35:00,270.31,270.46,269.84,270.21,15657.0,264.5905,264.7373,264.1305,264.4926,15657.0
2023-05-31 10:40:00,270.33,270.63,270.32,270.61,4897.0,264.6101,264.9038,264.6003,264.8842,4897.0
2023-05-31 10:45:00,270.71,271.03,270.71,271.0,4359.0,264.9821,265.2953,264.9821,265.2659,4359.0
2023-05-31 10:50:00,270.94,271.06,270.67,271.0,4452.0,265.2072,265.3247,264.9429,265.2659,4452.0
2023-05-31 10:55:00,270.9,271.39,270.9,271.06,8644.0,265.168,265.6477,265.168,265.3247,8644.0
2023-05-31 11:00:00,270.9,271.2,270.88,271.2,1356.0,265.168,265.4617,265.1485,265.4617,1356.0
2023-05-31 11:05:00,271.09,271.09,270.76,270.99,2810.0,265.354,265.354,265.031,265.2561,2810.0
2023-05-31 11:10:00,270.93,271.3,270.77,271.18,4759.0,265.1974,265.5596,265.0408,265.4421,4759.0
2023-05-31 11:15:00,271.1,271.3,271.0,271.26,10272.0,265.3638,265.5596,265.2659,265.5204,10272.0
2023-05-31 11:20:00,271.31,271.71,271.31,271.67,3371.0,265.5694,265.9609,265.5694,265.9217,3371.0
2023-05-31 11:25:00,271.54,271.84,271.43,271.43,4679.0,265.7945,266.0881,265.6868,265.6868,4679.0
2023-05-31 11:30:00,271.39,271.73,271.39,271.73,1846.0,265.6477,265.9805,265.6477,265.9805,1846.0
2023-05-31 11:35:00,271.75,272.03,271.62,271.62,3909.0,266.0001,266.2741,265.8728,265.8728,3909.0
2023-05-31 11:40:00,271.67,271.75,271.44,271.58,5251.0,265.9217,266.0001,265.6966,265.8336,5251.0
2023-05-31 11:45:00,271.56,271.72,271.48,271.53,11957.0,265.8141,265.9707,265.7358,265.7847,11957.0
2023-05-31 11:50:00,271.58,271.59,271.21,271.32,2852.0,265.8336,265.8434,265.4715,265.5792,2852.0
2023-05-31 11:55:00,271.38,271.52,271.1,271.1,2780.0,265.6379,265.7749,265.3638,265.3638,2780.0
2023-05-31 12:00:00,271.12,271.37,271.12,271.37,1771.0,265.3834,265.6281,265.3834,265.6281,1771.0
2023-05-31 12:05:00,271.43,271.71,271.38,271.7,8569.0,265.6868,265.9609,265.6379,265.9511,8569.0
2023-05-31 12:10:00,271.87,272.02,271.69,271.75,2784.0,266.1175,266.2643,265.9413,266.0001,2784.0
2023-05-31 12:15:00,271.76,271.85,271.63,271.7,6341.0,266.0098,266.0979,265.8826,265.9511,6341.0
2023-05-31 12:20:00,271.73,271.95,271.65,271.9,19225.0,265.9805,266.1958,265.9022,266.1469,19225.0
2023-05-31 12:25:00,271.89,272.78,271.85,272.5,7165.0,266.1371,267.0083,266.0979,266.7342,7165.0
2023-05-31 12:30:00,272.48,273.04,272.48,273.04,5233.0,266.7146,267.2628,266.7146,267.2628,5233.0
2023-05-31 12:35:00,273.03,273.63,273.03,273.48,4855.0,267.253,267.8403,267.253,267.6934,4855.0
2023-05-31 12:40:00,273.46,274.11,273.46,273.73,13837.0,267.6739,268.3101,267.6739,267.9382,13837.0
2023-05-31 12:45:00,273.72,273.89,273.61,273.67,3000.0,267.9284,268.0948,267.8207,267.8794,3000.0
2023-05-31 12:50:00,273.49,273.55,272.69,272.75,7537.0,267.7032,267.762,266.9202,266.9789,7537.0
2023-05-31 12:55:00,272.77,272.91,272.53,272.62,7914.0,266.9985,267.1355,266.7635,266.8516,7914.0
2023-05-31 13:00:00,272.75,273.08,272.7,272.98,5966.0,266.9789,267.3019,266.93,267.204,5966.0
2023-05-31 13:05:00,272.91,273.14,272.85,273.09,3900.0,267.1355,267.3606,267.0768,267.3117,3900.0
2023-05-31 13:10:00,273.04,273.06,272.63,272.65,4903.0,267.2628,267.2823,266.8614,266.881,4903.0
2023-05-31 13:15:00,272.68,273.02,272.68,272.89,4292.0,266.9104,267.2432,266.9104,267.1159,4292.0
2023-05-31 13:20:00,272.91,272.96,272.71,272.93,4269.0,267.1355,267.1844,266.9397,267.1551,4269.0
2023-05-31 13:25:00,272.94,273.0,272.74,272.74,5513.0,267.1649,267.2236,266.9691,266.9691,5513.0
2023-05-31 13:30:00,272.86,273.31,272.58,273.31,4017.0,267.0866,267.527,266.8125,267.527,4017.0
2023-05-31 13:35:00,273.35,273.35,272.58,272.93,6470.0,267.5662,267.5662,266.8125,267.1551,6470.0
2023-05-31 13:40:00,273.06,273.5,272.89,273.35,5906.0,267.2823,267.713,267.1159,267.5662,5906.0
2023-05-31 13:45:00,273.32,273.32,272.73,272.85,27599.0,267.5368,267.5368,266.9593,267.0768,27599.0
2023-05-31 13:50:00,272.86,273.23,272.67,273.15,5271.0,267.0866,267.4487,266.9006,267.3704,5271.0
2023-05-31 13:55:00,273.22,273.47,273.02,273.15,7441.0,267.4389,267.6837,267.2432,267.3704,7441.0
2023-05-31 14:00:00,273.0,273.07,272.93,273.07,4449.0,267.2236,267.2921,267.1551,267.2921,4449.0
2023-05-31 14:05:00,273.14,273.91,273.06,273.91,10747.0,267.3606,268.1143,267.2823,268.1143,10747.0
2023-05-31 14:10:00,273.85,273.85,273.46,273.61,8296.0,268.0556,268.0556,267.6739,267.8207,8296.0
2023-05-31 14:15:00,273.65,273.81,273.44,273.6,24891.0,267.8598,268.0165,267.6543,267.8109,24891.0
2023-05-31 14:20:00,273.65,273.97,273.61,273.86,5703.0,267.8598,268.1731,267.8207,268.0654,5703.0
2023-05-31 14:25:00,273.88,274.14,273.7,273.84,8952.0,268.085,268.3395,267.9088,268.0458,8952.0
2023-05-31 14:30:00,273.81,274.01,273.69,273.71,17200.0,268.0165,268.2122,267.899,267.9186,17200.0
2023-05-31 14:35:00,273.72,274.21,273.72,274.13,47282.0,267.9284,268.408,267.9284,268.3297,47282.0
2023-05-31 14:40:00,274.23,274.36,273.99,273.99,8243.0,268.4276,268.5548,268.1927,268.1927,8243.0
2023-05-31 14:45:00,274.03,274.29,273.76,273.92,5815.0,268.2318,268.4863,267.9675,268.1241,5815.0
2023-05-31 14:50:00,273.88,273.88,273.58,273.69,5105.0,268.085,268.085,267.7913,267.899,5105.0
2023-05-31 14:55:00,273.76,273.76,273.4,273.65,14636.0,267.9675,267.9675,267.6151,267.8598,14636.0
2023-05-31 15:00:00,273.73,273.99,273.72,273.94,5154.0,267.9382,268.1927,267.9284,268.1437,5154.0
2023-05-31 15:05:00,273.93,274.26,273.81,273.96,7367.0,268.1339,268.4569,268.0165,268.1633,7367.0
2023-05-31 15:10:00,273.96,274.24,273.94,274.17,3751.0,268.1633,268.4374,268.1437,268.3688,3751.0
2023-05-31 15:15:00,274.15,274.21,273.87,273.94,5916.0,268.3493,268.408,268.0752,268.1437,5916.0
2023-05-31 15:20:00,273.83,274.2,273.81,274.2,5595.0,268.036,268.3982,268.0165,268.3982,5595.0
2023-05-31 15:25:00,274.13,274.44,274.04,274.35,7936.0,268.3297,268.6331,268.2416,268.545,7936.0
2023-05-31 15:30:00,274.34,274.54,274.25,274.51,13039.0,268.5353,268.731,268.4472,268.7017,13039.0
2023-05-31 15:35:00,274.51,274.85,274.51,274.73,14160.0,268.7017,269.0345,268.7017,268.917,14160.0
2023-05-31 15:40:00,274.74,275.62,274.61,275.43,24101.0,268.9268,269.7882,268.7995,269.6022,24101.0
2023-05-31 15:45:00,275.37,275.43,274.72,275.01,28727.0,269.5435,269.6022,268.9072,269.1911,28727.0
2023-05-31 15:50:00,275.22,275.73,274.75,275.23,85580.0,269.3966,269.8958,268.9366,269.4064,85580.0
2023-05-31 15:55:00,275.25,275.83,274.92,275.71,212264.0,269.426,269.9937,269.103,269.8763,212264.0
2023-06-01 09:30:00,275.15,275.66,274.36,274.75,20421.0,269.3281,269.8273,268.5548,268.9366,20421.0
2023-06-01 09:35:00,274.79,274.9,273.81,274.44,8206.0,268.9757,269.0834,268.0165,268.6331,8206.0
2023-06-01 09:40:00,274.3,275.34,273.49,274.25,7336.0,268.4961,269.5141,267.7032,268.4472,7336.0
2023-06-01 09:45:00,274.52,274.78,274.47,274.58,2907.0,268.7114,268.9659,268.6625,268.7702,2907.0
2023-06-01 09:50:00,274.8,274.95,274.09,274.35,3741.0,268.9855,269.1323,268.2905,268.545,3741.0
2023-06-01 09:55:00,274.33,274.33,273.99,274.23,2522.0,268.5255,268.5255,268.1927,268.4276,2522.0
2023-06-01 10:00:00,274.05,274.84,273.66,274.75,2979.0,268.2514,269.0247,267.8696,268.9366,2979.0
2023-06-01 10:05:00,274.75,275.42,274.63,275.33,16573.0,268.9366,269.5924,268.8191,269.5043,16573.0
2023-06-01 10:10:00,275.4,276.25,275.4,276.25,3952.0,269.5728,270.4048,269.5728,270.4048,3952.0
2023-06-01 10:15:00,276.25,276.25,275.45,275.71,8307.0,270.4048,270.4048,269.6218,269.8763,8307.0
2023-06-01 10:20:00,275.71,275.94,275.36,275.84,8896.0,269.8763,270.1014,269.5337,270.0035,8896.0
2023-06-01 10:25:00,275.86,275.94,275.48,275.81,7551.0,270.0231,270.1014,269.6511,269.9741,7551.0
2023-06-01 10:30:00,275.82,276.66,275.77,276.49,4547.0,269.9839,270.8062,269.935,270.6398,4547.0
2023-06-01 10:35:00,276.48,276.48,276.05,276.29,4257.0,270.63,270.63,270.2091,270.444,4257.0
2023-06-01 10:40:00,276.27,276.27,275.8,276.06,4182.0,270.4244,270.4244,269.9644,270.2189,4182.0
2023-06-01 10:45:00,276.05,276.36,275.78,275.78,6103.0,270.2091,270.5125,269.9448,269.9448,6103.0
2023-06-01 10:50:00,275.78,275.78,275.37,275.38,3338.0,269.9448,269.9448,269.5435,269.5532,3338.0
2023-06-01 10:55:00,275.45,275.8,275.11,275.8,3370.0,269.6218,269.9644,269.289,269.9644,3370.0
2023-06-01 11:00:00,275.78,275.92,275.74,275.87,2847.0,269.9448,270.0818,269.9056,270.0329,2847.0
2023-06-01 11:05:00,275.97,276.05,275.77,276.0,2641.0,270.1308,270.2091,269.935,270.1601,2641.0
2023-06-01 11:10:00,276.08,276.56,276.08,276.38,3672.0,270.2384,270.7083,270.2384,270.5321,3672.0
2023-06-01 11:15:00,276.39,276.96,276.38,276.76,3754.0,270.5419,271.0998,270.5321,270.904,3754.0
2023-06-01 11:20:00,276.8,276.93,276.69,276.76,5299.0,270.9432,271.0704,270.8355,270.904,5299.0
2023-06-01 11:25:00,276.83,276.97,276.75,276.84,3366.0,270.9726,271.1096,270.8943,270.9824,3366.0
2023-06-01 11:30:00,276.99,277.07,276.71,276.78,2986.0,271.1292,271.2075,270.8551,270.9236,2986.0
2023-06-01 11:35:00,276.79,276.84,276.03,276.17,3755.0,270.9334,270.9824,270.1895,270.3265,3755.0
2023-06-01 11:40:00,276.07,276.39,276.02,276.39,2265.0,270.2286,270.5419,270.1797,270.5419,2265.0
2023-06-01 11:45:00,276.3,276.44,276.23,276.23,2611.0,270.4538,270.5908,270.3853,270.3853,2611.0
2023-06-01 11:50:00,276.19,276.54,276.18,276.35,4218.0,270.3461,270.6887,270.3363,270.5027,4218.0
2023-06-01 11:55:00,276.47,276.58,276.3,276.44,3587.0,270.6202,270.7279,270.4538,270.5908,3587.0
2023-06-01 12:00:00,276.64,276.64,276.43,276.5,4973.0,270.7866,270.7866,270.581,270.6495,4973.0
2023-06-01 12:05:00,276.72,276.72,276.49,276.57,1012.0,270.8649,270.8649,270.6398,270.7181,1012.0
2023-06-01 12:10:00,276.63,276.88,276.54,276.88,4615.0,270.7768,271.0215,270.6887,271.0215,4615.0
2023-06-01 12:15:00,276.84,276.98,276.55,276.97,7291.0,270.9824,271.1194,270.6985,271.1096,7291.0
2023-06-01 12:20:00,276.92,277.2,276.81,276.81,3752.0,271.0607,271.3347,270.953,270.953,3752.0
2023-06-01 12:25:00,276.88,277.19,276.83,277.19,2214.0,271.0215,271.3249,270.9726,271.3249,2214.0
2023-06-01 12:30:00,277.31,277.33,277.16,277.25,2740.0,271.4424,271.462,271.2956,271.3837,2740.0
2023-06-01 12:35:00,277.21,277.31,277.1,277.12,10020.0,271.3445,271.4424,271.2369,271.2564,10020.0
2023-06-01 12:40:00,277.25,277.56,277.25,277.43,4015.0,271.3837,271.6871,271.3837,271.5599,4015.0
2023-06-01 12:45:00,277.38,277.45,277.26,277.43,1633.0,271.5109,271.5794,271.3935,271.5599,1633.0
2023-06-01 12:50:00,277.49,277.51,277.39,277.5,1100.0,271.6186,271.6382,271.5207,271.6284,1100.0
2023-06-01 12:55:00,277.42,277.42,277.0,277.0,2151.0,271.5501,271.5501,271.139,271.139,2151.0
2023-06-01 13:00:00,277.14,277.2,277.1,277.12,2065.0,271.276,271.3347,271.2369,271.2564,2065.0
2023-06-01 13:05:00,277.17,277.25,277.08,277.15,5065.0,271.3054,271.3837,271.2173,271.2858,5065.0
2023-06-01 13:10:00,277.16,277.37,277.1,277.37,3758.0,271.2956,271.5011,271.2369,271.5011,3758.0
2023-06-01 13:15:00,277.39,277.72,277.39,277.72,4489.0,271.5207,271.8437,271.5207,271.8437,4489.0
2023-06-01 13:20:00,277.74,277.74,277.16,277.23,5447.0,271.8633,271.8633,271.2956,271.3641,5447.0
2023-06-01 13:25:00,277.26,277.47,277.25,277.42,1902.0,271.3935,271.599,271.3837,271.5501,1902.0
2023-06-01 13:30:00,277.42,277.47,277.25,277.39,4308.0,271.5501,271.599,271.3837,271.5207,4308.0
2023-06-01 13:35:00,277.42,277.45,277.0,277.08,7480.0,271.5501,271.5794,271.139,271.2173,7480.0
2023-06-01 13:40:00,277.09,277.35,277.0,277.31,3968.0,271.2271,271.4816,271.139,271.4424,3968.0
2023-06-01 13:45:00,277.35,277.79,277.34,277.79,2288.0,271.4816,271.9123,271.4718,271.9123,2288.0
2023-06-01 13:50:00,277.85,277.98,277.81,277.95,2650.0,271.971,272.0982,271.9318,272.0689,2650.0
2023-06-01 13:55:00,277.92,277.92,277.57,277.71,4267.0,272.0395,272.0395,271.6969,271.8339,4267.0
2023-06-01 14:00:00,277.77,277.85,277.66,277.84,1990.0,271.8927,271.971,271.785,271.9612,1990.0
2023-06-01 14:05:00,277.91,278.0,277.83,278.0,2141.0,272.0297,272.1178,271.9514,272.1178,2141.0
2023-06-01 14:10:00,277.95,277.97,277.84,277.88,3396.0,272.0689,272.0884,271.9612,272.0003,3396.0
2023-06-01 14:15:00,277.77,277.83,277.48,277.64,2741.0,271.8927,271.9514,271.6088,271.7654,2741.0
2023-06-01 14:20:00,277.65,277.82,277.65,277.73,3109.0,271.7752,271.9416,271.7752,271.8535,3109.0
2023-06-01 14:25:00,277.79,277.92,277.79,277.92,1560.0,271.9123,272.0395,271.9123,272.0395,1560.0
2023-06-01 14:30:00,277.92,278.01,277.85,277.86,4108.0,272.0395,272.1276,271.971,271.9808,4108.0
2023-06-01 14:35:00,277.86,277.89,277.77,277.83,4225.0,271.9808,272.0101,271.8927,271.9514,4225.0
2023-06-01 14:40:00,277.86,277.95,277.84,277.93,2504.0,271.9808,272.0689,271.9612,272.0493,2504.0
2023-06-01 14:45:00,277.97,278.12,277.91,278.12,4579.0,272.0884,272.2353,272.0297,272.2353,4579.0
2023-06-01 14:50:00,278.12,278.43,278.12,278.4,5931.0,272.2353,272.5387,272.2353,272.5093,5931.0
2023-06-01 14:55:00,278.41,278.7,278.36,278.66,4785.0,272.5191,272.803,272.4702,272.7638,4785.0
2023-06-01 15:00:00,278.74,279.01,278.66,279.01,4721.0,272.8422,273.1064,272.7638,273.1064,4721.0
2023-06-01 15:05:00,279.09,279.17,278.66,278.66,9996.0,273.1847,273.2631,272.7638,272.7638,9996.0
2023-06-01 15:10:00,278.55,279.01,278.29,278.99,12367.0,272.6562,273.1064,272.4017,273.0869,12367.0
2023-06-01 15:15:00,279.02,279.39,278.93,279.32,15754.0,273.1162,273.4784,273.0281,273.4099,15754.0
2023-06-01 15:20:00,279.34,279.56,279.26,279.26,27071.0,273.4295,273.6448,273.3511,273.3511,27071.0
2023-06-01 15:25:00,279.21,279.43,278.88,278.88,8926.0,273.3022,273.5176,272.9792,272.9792,8926.0
2023-06-01 15:30:00,278.83,278.84,278.35,278.45,11842.0,272.9302,272.94,272.4604,272.5583,11842.0
2023-06-01 15:35:00,278.45,278.45,278.01,278.05,8740.0,272.5583,272.5583,272.1276,272.1668,8740.0
2023-06-01 15:40:00,278.05,278.32,277.9,278.29,15085.0,272.1668,272.431,272.0199,272.4017,15085.0
2023-06-01 15:45:00,278.3,278.75,278.2,278.72,22362.0,272.4115,272.8519,272.3136,272.8226,22362.0
2023-06-01 15:50:00,278.69,278.7,277.69,278.11,30057.0,272.7932,272.803,271.8144,272.2255,30057.0
2023-06-01 15:55:00,278.18,278.75,278.15,278.56,71284.0,272.294,272.8519,272.2646,272.666,71284.0
2023-06-02 09:30:00,278.92,279.94,278.56,278.86,20273.0,273.0183,274.0168,272.666,272.9596,20273.0
2023-06-02 09:35:00,278.87,279.22,278.61,279.19,13653.0,272.9694,273.312,272.7149,273.2826,13653.0
2023-06-02 09:40:00,279.2,279.96,278.88,279.84,15612.0,273.2924,274.0363,272.9792,273.9189,15612.0
2023-06-02 09:45:00,279.84,279.96,278.81,279.08,9329.0,273.9189,274.0363,272.9107,273.175,9329.0
2023-06-02 09:50:00,279.26,279.73,278.84,279.48,5179.0,273.3511,273.8112,272.94,273.5665,5179.0
2023-06-02 09:55:00,279.14,279.18,278.17,278.18,3009.0,273.2337,273.2728,272.2842,272.294,3009.0
2023-06-02 10:00:00,278.26,278.93,278.16,278.63,3283.0,272.3723,273.0281,272.2744,272.7345,3283.0
2023-06-02 10:05:00,278.63,279.53,278.63,279.22,7345.0,272.7345,273.6154,272.7345,273.312,7345.0
2023-06-02 10:10:00,279.3,279.67,279.06,279.58,7524.0,273.3903,273.7525,273.1554,273.6644,7524.0
2023-06-02 10:15:00,279.51,280.11,279.5,279.7,9517.0,273.5959,274.1832,273.5861,273.7818,9517.0
2023-06-02 10:20:00,279.79,279.86,279.26,279.37,2752.0,273.8699,273.9385,273.3511,273.4588,2752.0
2023-06-02 10:25:00,279.58,279.86,279.2,279.85,5297.0,273.6644,273.9385,273.2924,273.9287,5297.0
2023-06-02 10:30:00,280.01,280.11,279.5,279.5,10445.0,274.0853,274.1832,273.5861,273.5861,10445.0
2023-06-02 10:35:00,279.63,279.67,279.45,279.57,6183.0,273.7133,273.7525,273.5371,273.6546,6183.0
2023-06-02 10:40:00,279.66,279.77,279.38,279.38,9978.0,273.7427,273.8504,273.4686,273.4686,9978.0
2023-06-02 10:45:00,279.35,279.92,279.26,279.92,5949.0,273.4392,273.9972,273.3511,273.9972,5949.0
2023-06-02 10:50:00,279.92,279.92,279.61,279.81,16194.0,273.9972,273.9972,273.6937,273.8895,16194.0
2023-06-02 10:55:00,279.82,279.92,279.46,279.57,22179.0,273.8993,273.9972,273.5469,273.6546,22179.0
2023-06-02 11:00:00,279.63,279.8,279.6,279.66,16385.0,273.7133,273.8797,273.684,273.7427,16385.0
2023-06-02 11:05:00,279.82,279.83,279.36,279.36,2800.0,273.8993,273.9091,273.449,273.449,2800.0
2023-06-02 11:10:00,279.37,279.47,279.26,279.36,4544.0,273.4588,273.5567,273.3511,273.449,4544.0
2023-06-02 11:15:00,279.48,279.5,279.22,279.29,3107.0,273.5665,273.5861,273.312,273.3805,3107.0
2023-06-02 11:20:00,279.32,279.81,279.29,279.69,35991.0,273.4099,273.8895,273.3805,273.772,35991.0
2023-06-02 11:25:00,279.69,279.77,279.29,279.75,6384.0,273.772,273.8504,273.3805,273.8308,6384.0
2023-06-02 11:30:00,279.74,279.94,279.73,279.81,4107.0,273.821,274.0168,273.8112,273.8895,4107.0
2023-06-02 11:35:00,279.87,280.08,279.8,279.81,3386.0,273.9482,274.1538,273.8797,273.8895,3386.0
2023-06-02 11:40:00,279.94,280.06,279.94,280.06,2634.0,274.0168,274.1342,274.0168,274.1342,2634.0
2023-06-02 11:45:00,280.07,280.36,280.07,280.33,2000.0,274.144,274.4279,274.144,274.3985,2000.0
2023-06-02 11:50:00,280.39,280.39,279.93,279.93,7203.0,274.4572,274.4572,274.007,274.007,7203.0
2023-06-02 11:55:00,279.96,280.15,279.95,280.15,7586.0,274.0363,274.2223,274.0265,274.2223,7586.0
2023-06-02 12:00:00,280.17,280.17,279.95,279.98,2340.0,274.2419,274.2419,274.0265,274.0559,2340.0
2023-06-02 12:05:00,279.95,279.98,279.47,279.47,8819.0,274.0265,274.0559,273.5567,273.5567,8819.0
2023-06-02 12:10:00,279.49,279.5,279.21,279.26,4402.0,273.5763,273.5861,273.3022,273.3511,4402.0
2023-06-02 12:15:00,279.26,279.37,279.14,279.33,3400.0,273.3511,273.4588,273.2337,273.4197,3400.0
2023-06-02 12:20:00,279.35,279.46,279.17,279.17,2811.0,273.4392,273.5469,273.2631,273.2631,2811.0
2023-06-02 12:25:00,279.24,279.24,278.97,279.09,2300.0,273.3316,273.3316,273.0673,273.1847,2300.0
2023-06-02 12:30:00,279.3,279.31,279.13,279.25,4703.0,273.3903,273.4001,273.2239,273.3414,4703.0
2023-06-02 12:35:00,279.16,279.16,278.39,278.39,5551.0,273.2533,273.2533,272.4996,272.4996,5551.0
2023-06-02 12:40:00,278.47,278.47,278.11,278.25,2513.0,272.5779,272.5779,272.2255,272.3625,2513.0
2023-06-02 12:45:00,278.2,278.29,277.92,278.08,10550.0,272.3136,272.4017,272.0395,272.1961,10550.0
2023-06-02 12:50:00,278.15,278.26,277.9,277.9,6691.0,272.2646,272.3723,272.0199,272.0199,6691.0
2023-06-02 12:55:00,277.88,278.05,277.53,277.82,7776.0,272.0003,272.1668,271.6578,271.9416,7776.0
2023-06-02 13:00:00,277.77,278.11,277.76,278.02,8922.0,271.8927,272.2255,271.8829,272.1374,8922.0
2023-06-02 13:05:00,278.0,278.01,277.8,277.93,3206.0,272.1178,272.1276,271.922,272.0493,3206.0
2023-06-02 13:10:00,277.87,277.87,277.34,277.44,3724.0,271.9906,271.9906,271.4718,271.5697,3724.0
2023-06-02 13:15:00,277.38,277.8,277.38,277.8,4979.0,271.5109,271.922,271.5109,271.922,4979.0
2023-06-02 13:20:00,277.9,277.91,277.67,277.75,9282.0,272.0199,272.0297,271.7948,271.8731,9282.0
2023-06-02 13:25:00,277.73,277.76,277.73,277.76,1300.0,271.8535,271.8829,271.8535,271.8829,1300.0
2023-06-02 13:30:00,277.76,277.83,277.56,277.73,7506.0,271.8829,271.9514,271.6871,271.8535,7506.0
2023-06-02 13:35:00,277.73,278.42,277.69,278.42,38065.0,271.8535,272.5289,271.8144,272.5289,38065.0
2023-06-02 13:40:00,278.36,278.47,278.27,278.34,7615.0,272.4702,272.5779,272.3821,272.4506,7615.0
2023-06-02 13:45:00,278.44,278.66,278.43,278.52,5716.0,272.5485,272.7638,272.5387,272.6268,5716.0
2023-06-02 13:50:00,278.47,278.6,278.38,278.6,6977.0,272.5779,272.7051,272.4898,272.7051,6977.0
2023-06-02 13:55:00,278.6,279.12,278.58,278.99,6983.0,272.7051,273.2141,272.6855,273.0869,6983.0
2023-06-02 14:00:00,278.99,278.99,278.42,278.42,8801.0,273.0869,273.0869,272.5289,272.5289,8801.0
2023-06-02 14:05:00,278.31,278.51,278.15,278.23,10927.0,272.4212,272.617,272.2646,272.3429,10927.0
2023-06-02 14:10:00,278.23,278.43,278.15,278.26,8911.0,272.3429,272.5387,272.2646,272.3723,8911.0
2023-06-02 14:15:00,278.25,278.78,278.25,278.69,5195.0,272.3625,272.8813,272.3625,272.7932,5195.0
2023-06-02 14:20:00,278.72,279.22,278.69,279.21,6075.0,272.8226,273.312,272.7932,273.3022,6075.0
2023-06-02 14:25:00,279.11,279.21,278.75,278.75,6328.0,273.2043,273.3022,272.8519,272.8519,6328.0
2023-06-02 14:30:00,278.75,278.94,278.75,278.85,12920.0,272.8519,273.0379,272.8519,272.9498,12920.0
2023-06-02 14:35:00,278.76,278.89,278.63,278.63,5873.0,272.8617,272.989,272.7345,272.7345,5873.0
2023-06-02 14:40:00,278.64,278.73,278.53,278.53,6750.0,272.7443,272.8324,272.6366,272.6366,6750.0
2023-06-02 14:45:00,278.49,278.73,278.43,278.72,10293.0,272.5974,272.8324,272.5387,272.8226,10293.0
2023-06-02 14:50:00,278.73,279.33,278.68,279.21,8689.0,272.8324,273.4197,272.7834,273.3022,8689.0
2023-06-02 14:55:00,279.21,279.53,279.01,279.3,13695.0,273.3022,273.6154,273.1064,273.3903,13695.0
2023-06-02 15:00:00,279.3,279.33,279.01,279.33,13342.0,273.3903,273.4197,273.1064,273.4197,13342.0
2023-06-02 15:05:00,279.36,279.42,279.28,279.31,4403.0,273.449,273.5078,273.3707,273.4001,4403.0
2023-06-02 15:10:00,279.31,279.64,279.27,279.64,11474.0,273.4001,273.7231,273.3609,273.7231,11474.0
2023-06-02 15:15:00,279.68,279.93,279.6,279.66,6886.0,273.7623,274.007,273.684,273.7427,6886.0
2023-06-02 15:20:00,279.66,279.66,279.29,279.43,8803.0,273.7427,273.7427,273.3805,273.5176,8803.0
2023-06-02 15:25:00,279.43,279.43,278.98,278.98,4535.0,273.5176,273.5176,273.0771,273.0771,4535.0
2023-06-02 15:30:00,279.03,279.2,278.91,279.18,12071.0,273.126,273.2924,273.0086,273.2728,12071.0
2023-06-02 15:35:00,279.26,279.86,279.25,279.82,19695.0,273.3511,273.9385,273.3414,273.8993,19695.0
2023-06-02 15:40:00,279.82,279.84,279.22,279.28,23792.0,273.8993,273.9189,273.312,273.3707,23792.0
2023-06-02 15:45:00,279.24,279.48,279.17,279.45,21771.0,273.3316,273.5665,273.2631,273.5371,21771.0
2023-06-02 15:50:00,279.37,279.37,278.76,278.82,26878.0,273.4588,273.4588,272.8617,272.9205,26878.0
2023-06-02 15:55:00,278.78,278.81,278.22,278.43,89806.0,272.8813,272.9107,272.3332,272.5387,89806.0
2023-06-05 09:30:00,280.07,280.09,279.02,280.09,21750.0,274.144,274.1636,273.1162,274.1636,21750.0
2023-06-05 09:35:00,280.08,280.48,279.5,279.81,3320.0,274.1538,274.5453,273.5861,273.8895,3320.0
2023-06-05 09:40:00,279.91,280.09,278.34,278.62,5648.0,273.9874,274.1636,272.4506,272.7247,5648.0
2023-06-05 09:45:00,279.03,279.16,277.76,277.76,2954.0,273.126,273.2533,271.8829,271.8829,2954.0
2023-06-05 09:50:00,277.83,277.84,277.79,277.79,400.0,271.9514,271.9612,271.9123,271.9123,400.0
2023-06-05 09:55:00,277.5,278.17,277.5,277.82,2813.0,271.6284,272.2842,271.6284,271.9416,2813.0
2023-06-05 10:00:00,277.65,278.13,277.18,277.41,12757.0,271.7752,272.2451,271.3152,271.5403,12757.0
2023-06-05 10:05:00,277.39,277.7,277.38,277.61,5289.0,271.5207,271.8242,271.5109,271.7361,5289.0
2023-06-05 10:10:00,277.54,278.08,277.52,277.61,8560.0,271.6675,272.1961,271.648,271.7361,8560.0
2023-06-05 10:15:00,277.65,278.17,277.59,277.75,12034.0,271.7752,272.2842,271.7165,271.8731,12034.0
2023-06-05 10:20:00,277.7,278.17,277.7,278.07,21468.0,271.8242,272.2842,271.8242,272.1863,21468.0
2023-06-05 10:25:00,278.07,278.45,277.82,277.95,9508.0,272.1863,272.5583,271.9416,272.0689,9508.0
2023-06-05 10:30:00,277.82,278.28,277.53,278.19,7686.0,271.9416,272.3919,271.6578,272.3038,7686.0
2023-06-05 10:35:00,278.01,278.13,277.79,277.85,3312.0,272.1276,272.2451,271.9123,271.971,3312.0
2023-06-05 10:40:00,277.88,278.26,277.82,278.1,2643.0,272.0003,272.3723,271.9416,272.2157,2643.0
2023-06-05 10:45:00,278.05,278.36,278.04,278.2,3318.0,272.1668,272.4702,272.157,272.3136,3318.0
2023-06-05 10:50:00,278.2,278.29,278.05,278.29,3108.0,272.3136,272.4017,272.1668,272.4017,3108.0
2023-06-05 10:55:00,278.29,278.35,277.68,277.68,6563.0,272.4017,272.4604,271.8046,271.8046,6563.0
2023-06-05 11:00:00,277.88,277.88,277.59,277.69,2050.0,272.0003,272.0003,271.7165,271.8144,2050.0
2023-06-05 11:05:00,277.74,278.21,277.64,278.05,3690.0,271.8633,272.3234,271.7654,272.1668,3690.0
2023-06-05 11:10:00,278.03,278.05,277.81,277.82,5695.0,272.1472,272.1668,271.9318,271.9416,5695.0
2023-06-05 11:15:00,277.98,278.18,277.83,278.0,6148.0,272.0982,272.294,271.9514,272.1178,6148.0
2023-06-05 11:20:00,277.89,277.89,277.64,277.68,3259.0,272.0101,272.0101,271.7654,271.8046,3259.0
2023-06-05 11:25:00,277.6,277.69,277.57,277.57,1341.0,271.7263,271.8144,271.6969,271.6969,1341.0
2023-06-05 11:30:00,277.66,277.79,277.65,277.69,1501.0,271.785,271.9123,271.7752,271.8144,1501.0
2023-06-05 11:35:00,277.69,277.77,277.63,277.68,1170.0,271.8144,271.8927,271.7556,271.8046,1170.0
2023-06-05 11:40:00,277.78,278.1,277.78,278.0,3218.0,271.9025,272.2157,271.9025,272.1178,3218.0
2023-06-05 11:45:00,278.0,278.05,277.81,277.86,3153.0,272.1178,272.1668,271.9318,271.9808,3153.0
2023-06-05 11:50:00,278.02,278.04,277.9,277.94,2769.0,272.1374,272.157,272.0199,272.0591,2769.0
2023-06-05 11:55:00,277.94,278.03,277.81,277.96,4016.0,272.0591,272.1472,271.9318,272.0787,4016.0
2023-06-05 12:00:00,277.94,278.01,277.86,277.86,1518.0,272.0591,272.1276,271.9808,271.9808,1518.0
2023-06-05 12:05:00,277.96,278.05,277.93,277.93,4986.0,272.0787,272.1668,272.0493,272.0493,4986.0
2023-06-05 12:10:00,277.95,278.11,277.91,277.95,15967.0,272.0689,272.2255,272.0297,272.0689,15967.0
2023-06-05 12:15:00,277.97,278.26,277.82,277.82,14352.0,272.0884,272.3723,271.9416,271.9416,14352.0
2023-06-05 12:20:00,278.0,278.01,277.81,277.81,3810.0,272.1178,272.1276,271.9318,271.9318,3810.0
2023-06-05 12:25:00,277.75,278.08,277.73,278.07,2055.0,271.8731,272.1961,271.8535,272.1863,2055.0
2023-06-05 12:30:00,278.04,278.33,277.96,278.23,3294.0,272.157,272.4408,272.0787,272.3429,3294.0
2023-06-05 12:35:00,278.16,278.62,278.16,278.35,2859.0,272.2744,272.7247,272.2744,272.4604,2859.0
2023-06-05 12:40:00,278.32,278.4,278.28,278.28,3484.0,272.431,272.5093,272.3919,272.3919,3484.0
2023-06-05 12:45:00,278.32,278.38,278.07,278.13,2970.0,272.431,272.4898,272.1863,272.2451,2970.0
2023-06-05 12:50:00,278.14,278.31,278.14,278.29,3899.0,272.2548,272.4212,272.2548,272.4017,3899.0
2023-06-05 12:55:00,278.47,278.47,278.29,278.35,4188.0,272.5779,272.5779,272.4017,272.4604,4188.0
2023-06-05 13:00:00,278.32,278.32,278.12,278.13,2346.0,272.431,272.431,272.2353,272.2451,2346.0
2023-06-05 13:05:00,278.2,278.33,278.14,278.16,4275.0,272.3136,272.4408,272.2548,272.2744,4275.0
2023-06-05 13:10:00,278.26,278.35,277.96,278.0,5694.0,272.3723,272.4604,272.0787,272.1178,5694.0
2023-06-05 13:15:00,278.05,278.17,277.96,278.15,2334.0,272.1668,272.2842,272.0787,272.2646,2334.0
2023-06-05 13:20:00,278.16,278.18,278.01,278.01,1644.0,272.2744,272.294,272.1276,272.1276,1644.0
2023-06-05 13:25:00,278.01,278.01,277.5,277.66,3907.0,272.1276,272.1276,271.6284,271.785,3907.0
2023-06-05 13:30:00,277.61,277.66,277.42,277.43,1014.0,271.7361,271.785,271.5501,271.5599,1014.0
2023-06-05 13:35:00,277.41,277.58,277.41,277.58,855.0,271.5403,271.7067,271.5403,271.7067,855.0
2023-06-05 13:40:00,277.58,277.89,277.56,277.71,2601.0,271.7067,272.0101,271.6871,271.8339,2601.0
2023-06-05 13:45:00,277.69,278.16,277.69,278.06,2045.0,271.8144,272.2744,271.8144,272.1765,2045.0
2023-06-05 13:50:00,278.15,278.15,277.78,277.82,1990.0,272.2646,272.2646,271.9025,271.9416,1990.0
2023-06-05 13:55:00,277.79,278.26,277.79,278.17,2300.0,271.9123,272.3723,271.9123,272.2842,2300.0
2023-06-05 14:00:00,278.23,278.23,277.95,278.02,1561.0,272.3429,272.3429,272.0689,272.1374,1561.0
2023-06-05 14:05:00,277.92,277.92,277.74,277.78,1643.0,272.0395,272.0395,271.8633,271.9025,1643.0
2023-06-05 14:10:00,277.78,277.89,277.69,277.75,1500.0,271.9025,272.0101,271.8144,271.8731,1500.0
2023-06-05 14:15:00,277.77,278.0,277.77,277.9,9187.0,271.8927,272.1178,271.8927,272.0199,9187.0
2023-06-05 14:20:00,277.89,278.36,277.89,278.28,4218.0,272.0101,272.4702,272.0101,272.3919,4218.0
2023-06-05 14:25:00,278.28,278.39,278.05,278.29,6779.0,272.3919,272.4996,272.1668,272.4017,6779.0
2023-06-05 14:30:00,278.29,278.31,277.4,277.42,8892.0,272.4017,272.4212,271.5305,271.5501,8892.0
2023-06-05 14:35:00,277.65,277.93,277.43,277.56,6165.0,271.7752,272.0493,271.5599,271.6871,6165.0
2023-06-05 14:40:00,277.58,277.72,277.44,277.59,1741.0,271.7067,271.8437,271.5697,271.7165,1741.0
2023-06-05 14:45:00,277.59,277.59,277.23,277.3,3056.0,271.7165,271.7165,271.3641,271.4326,3056.0
2023-06-05 14:50:00,277.41,277.83,277.15,277.83,5850.0,271.5403,271.9514,271.2858,271.9514,5850.0
2023-06-05 14:55:00,277.91,278.04,277.75,277.75,2400.0,272.0297,272.157,271.8731,271.8731,2400.0
2023-06-05 15:00:00,277.78,277.78,277.1,277.1,4329.0,271.9025,271.9025,271.2369,271.2369,4329.0
2023-06-05 15:05:00,277.32,277.98,277.25,277.9,4193.0,271.4522,272.0982,271.3837,272.0199,4193.0
2023-06-05 15:10:00,278.03,278.35,277.9,278.34,2293.0,272.1472,272.4604,272.0199,272.4506,2293.0
2023-06-05 15:15:00,278.38,278.38,278.05,278.35,3864.0,272.4898,272.4898,272.1668,272.4604,3864.0
2023-06-05 15:20:00,278.23,278.27,278.04,278.24,2767.0,272.3429,272.3821,272.157,272.3527,2767.0
2023-06-05 15:25:00,278.09,278.13,277.95,278.01,5026.0,272.2059,272.2451,272.0689,272.1276,5026.0
2023-06-05 15:30:00,277.9,278.28,277.9,278.16,4490.0,272.0199,272.3919,272.0199,272.2744,4490.0
2023-06-05 15:35:00,278.06,278.22,277.99,278.21,7043.0,272.1765,272.3332,272.108,272.3234,7043.0
2023-06-05 15:40:00,278.22,278.33,278.15,278.31,6920.0,272.3332,272.4408,272.2646,272.4212,6920.0
2023-06-05 15:45:00,278.21,278.47,278.07,278.38,10559.0,272.3234,272.5779,272.1863,272.4898,10559.0
2023-06-05 15:50:00,278.49,278.53,278.16,278.16,14935.0,272.5974,272.6366,272.2744,272.2744,14935.0
2023-06-05 15:55:00,278.19,278.37,277.8,278.01,52195.0,272.3038,272.48,271.922,272.1276,52195.0
2023-06-06 09:30:00,278.8,279.41,277.32,277.32,18781.0,272.9009,273.498,271.4522,271.4522,18781.0
2023-06-06 09:35:00,278.12,278.27,277.57,277.68,2232.0,272.2353,272.3821,271.6969,271.8046,2232.0
2023-06-06 09:40:00,277.76,277.78,277.32,277.44,4263.0,271.8829,271.9025,271.4522,271.5697,4263.0
2023-06-06 09:45:00,277.08,277.13,276.53,276.95,1781.0,271.2173,271.2662,270.6789,271.09,1781.0
2023-06-06 09:50:00,276.95,277.54,276.95,277.35,3576.0,271.09,271.6675,271.09,271.4816,3576.0
2023-06-06 09:55:00,277.31,277.43,277.13,277.15,2521.0,271.4424,271.5599,271.2662,271.2858,2521.0
2023-06-06 10:00:00,277.36,277.36,276.76,276.82,14622.0,271.4914,271.4914,270.904,270.9628,14622.0
2023-06-06 10:05:00,276.83,277.06,276.64,276.86,4342.0,270.9726,271.1977,270.7866,271.0019,4342.0
2023-06-06 10:10:00,276.8,277.11,276.38,276.38,6812.0,270.9432,271.2466,270.5321,270.5321,6812.0
2023-06-06 10:15:00,276.4,276.77,276.4,276.65,2027.0,270.5517,270.9138,270.5517,270.7964,2027.0
2023-06-06 10:20:00,276.72,276.73,276.54,276.55,4252.0,270.8649,270.8747,270.6887,270.6985,4252.0
2023-06-06 10:25:00,276.53,276.53,276.04,276.14,1987.0,270.6789,270.6789,270.1993,270.2972,1987.0
2023-06-06 10:30:00,276.02,276.19,275.94,276.0,3500.0,270.1797,270.3461,270.1014,270.1601,3500.0
2023-06-06 10:35:00,276.08,276.22,275.73,276.02,24398.0,270.2384,270.3755,269.8958,270.1797,24398.0
2023-06-06 10:40:00,276.06,276.22,275.77,276.11,3947.0,270.2189,270.3755,269.935,270.2678,3947.0
2023-06-06 10:45:00,276.11,276.56,275.94,275.99,4679.0,270.2678,270.7083,270.1014,270.1503,4679.0
2023-06-06 10:50:00,276.0,276.06,275.21,275.4,11645.0,270.1601,270.2189,269.3868,269.5728,11645.0
2023-06-06 10:55:00,275.16,275.17,274.78,275.07,8036.0,269.3379,269.3477,268.9659,269.2498,8036.0
2023-06-06 11:00:00,275.16,275.29,274.87,275.04,11913.0,269.3379,269.4651,269.054,269.2204,11913.0
2023-06-06 11:05:00,275.13,275.35,274.9,275.01,6707.0,269.3085,269.5239,269.0834,269.1911,6707.0
2023-06-06 11:10:00,275.01,275.01,274.78,274.86,2464.0,269.1911,269.1911,268.9659,269.0442,2464.0
2023-06-06 11:15:00,274.85,275.22,274.71,274.92,1852.0,269.0345,269.3966,268.8974,269.103,1852.0
2023-06-06 11:20:00,274.79,274.79,274.5,274.65,2000.0,268.9757,268.9757,268.6919,268.8387,2000.0
2023-06-06 11:25:00,274.7,274.73,274.35,274.55,7313.0,268.8876,268.917,268.545,268.7408,7313.0
2023-06-06 11:30:00,274.79,274.81,274.44,274.71,2357.0,268.9757,268.9953,268.6331,268.8974,2357.0
2023-06-06 11:35:00,274.72,274.88,274.69,274.85,2037.0,268.9072,269.0638,268.8778,269.0345,2037.0
2023-06-06 11:40:00,274.72,274.72,274.39,274.4,2905.0,268.9072,268.9072,268.5842,268.594,2905.0
2023-06-06 11:45:00,274.5,274.5,274.02,274.21,4201.0,268.6919,268.6919,268.222,268.408,4201.0
2023-06-06 11:50:00,274.18,274.29,274.16,274.23,2315.0,268.3786,268.4863,268.3591,268.4276,2315.0
2023-06-06 11:55:00,274.07,274.1,273.59,273.68,3566.0,268.271,268.3003,267.8011,267.8892,3566.0
2023-06-06 12:00:00,273.63,273.68,273.34,273.39,7645.0,267.8403,267.8892,267.5564,267.6054,7645.0
2023-06-06 12:05:00,273.36,273.53,272.9,273.16,17518.0,267.576,267.7424,267.1257,267.3802,17518.0
2023-06-06 12:10:00,273.28,273.37,273.2,273.3,2336.0,267.4977,267.5858,267.4194,267.5173,2336.0
2023-06-06 12:15:00,273.24,273.24,273.1,273.18,3328.0,267.4585,267.4585,267.3215,267.3998,3328.0
2023-06-06 12:20:00,273.16,273.27,272.74,272.79,5662.0,267.3802,267.4879,266.9691,267.018,5662.0
2023-06-06 12:25:00,272.8,272.89,272.49,272.79,3623.0,267.0278,267.1159,266.7244,267.018,3623.0
2023-06-06 12:30:00,272.81,273.08,272.8,273.0,4848.0,267.0376,267.3019,267.0278,267.2236,4848.0
2023-06-06 12:35:00,272.98,273.16,272.96,273.06,4886.0,267.204,267.3802,267.1844,267.2823,4886.0
2023-06-06 12:40:00,273.06,273.13,272.93,273.08,3660.0,267.2823,267.3509,267.1551,267.3019,3660.0
2023-06-06 12:45:00,273.15,273.42,273.09,273.33,11310.0,267.3704,267.6347,267.3117,267.5466,11310.0
2023-06-06 12:50:00,273.44,273.65,273.26,273.43,14998.0,267.6543,267.8598,267.4781,267.6445,14998.0
2023-06-06 12:55:00,273.41,273.51,273.16,273.23,10914.0,267.6249,267.7228,267.3802,267.4487,10914.0
2023-06-06 13:00:00,273.19,273.33,273.19,273.21,2900.0,267.4096,267.5466,267.4096,267.4292,2900.0
2023-06-06 13:05:00,273.16,273.42,273.13,273.42,8110.0,267.3802,267.6347,267.3509,267.6347,8110.0
2023-06-06 13:10:00,273.58,273.84,273.4,273.78,12475.0,267.7913,268.0458,267.6151,267.9871,12475.0
2023-06-06 13:15:00,273.76,274.01,273.54,273.67,32184.0,267.9675,268.2122,267.7522,267.8794,32184.0
2023-06-06 13:20:00,273.63,274.33,273.32,274.3,18275.0,267.8403,268.5255,267.5368,268.4961,18275.0
2023-06-06 13:25:00,274.14,274.17,273.28,273.34,4687.0,268.3395,268.3688,267.4977,267.5564,4687.0
2023-06-06 13:30:00,273.36,273.5,273.23,273.24,3004.0,267.576,267.713,267.4487,267.4585,3004.0
2023-06-06 13:35:00,273.31,273.38,273.16,273.33,2790.0,267.527,267.5956,267.3802,267.5466,2790.0
2023-06-06 13:40:00,273.23,273.32,273.14,273.26,5769.0,267.4487,267.5368,267.3606,267.4781,5769.0
2023-06-06 13:45:00,273.29,273.87,273.28,273.65,8401.0,267.5075,268.0752,267.4977,267.8598,8401.0
2023-06-06 13:50:00,273.63,273.66,273.51,273.52,2219.0,267.8403,267.8696,267.7228,267.7326,2219.0
2023-06-06 13:55:00,273.42,273.61,273.42,273.56,2019.0,267.6347,267.8207,267.6347,267.7718,2019.0
2023-06-06 14:00:00,273.47,273.78,273.47,273.53,3253.0,267.6837,267.9871,267.6837,267.7424,3253.0
2023-06-06 14:05:00,273.51,273.53,273.31,273.53,2505.0,267.7228,267.7424,267.527,267.7424,2505.0
2023-06-06 14:10:00,273.58,273.92,273.51,273.78,7586.0,267.7913,268.1241,267.7228,267.9871,7586.0
2023-06-06 14:15:00,273.79,273.91,273.73,273.82,3347.0,267.9969,268.1143,267.9382,268.0263,3347.0
2023-06-06 14:20:00,273.85,274.27,273.78,274.27,14975.0,268.0556,268.4667,267.9871,268.4667,14975.0
2023-06-06 14:25:00,274.26,274.31,274.0,274.25,9466.0,268.4569,268.5059,268.2024,268.4472,9466.0
2023-06-06 14:30:00,274.25,274.29,273.93,274.0,13142.0,268.4472,268.4863,268.1339,268.2024,13142.0
2023-06-06 14:35:00,273.99,274.06,273.75,273.86,2255.0,268.1927,268.2612,267.9577,268.0654,2255.0
2023-06-06 14:40:00,273.9,273.99,273.9,273.94,1430.0,268.1046,268.1927,268.1046,268.1437,1430.0
2023-06-06 14:45:00,273.9,274.08,273.89,274.08,2121.0,268.1046,268.2808,268.0948,268.2808,2121.0
2023-06-06 14:50:00,274.09,274.25,274.02,274.1,8870.0,268.2905,268.4472,268.222,268.3003,8870.0
2023-06-06 14:55:00,274.13,274.26,274.1,274.24,9232.0,268.3297,268.4569,268.3003,268.4374,9232.0
2023-06-06 15:00:00,274.24,274.42,274.19,274.39,16003.0,268.4374,268.6136,268.3884,268.5842,16003.0
2023-06-06 15:05:00,274.2,275.01,274.2,275.01,5495.0,268.3982,269.1911,268.3982,269.1911,5495.0
2023-06-06 15:10:00,275.12,275.17,275.0,275.01,3905.0,269.2987,269.3477,269.1813,269.1911,3905.0
2023-06-06 15:15:00,275.11,275.63,275.1,275.63,4766.0,269.289,269.798,269.2792,269.798,4766.0
2023-06-06 15:20:00,275.67,275.86,275.54,275.8,2833.0,269.8371,270.0231,269.7099,269.9644,2833.0
2023-06-06 15:25:00,275.86,275.88,275.62,275.62,893.0,270.0231,270.0427,269.7882,269.7882,893.0
2023-06-06 15:30:00,275.69,276.27,275.68,276.24,4211.0,269.8567,270.4244,269.8469,270.395,4211.0
2023-06-06 15:35:00,276.23,276.45,276.12,276.12,4059.0,270.3853,270.6006,270.2776,270.2776,4059.0
2023-06-06 15:40:00,276.3,276.46,276.13,276.46,5756.0,270.4538,270.6104,270.2874,270.6104,5756.0
2023-06-06 15:45:00,276.4,276.75,276.36,276.68,10630.0,270.5517,270.8943,270.5125,270.8257,10630.0
2023-06-06 15:50:00,276.69,276.96,276.46,276.54,8566.0,270.8355,271.0998,270.6104,270.6887,8566.0
2023-06-06 15:55:00,276.57,276.71,276.31,276.52,33426.0,270.7181,270.8551,270.4636,270.6691,33426.0
2023-06-07 09:30:00,276.61,276.61,274.96,275.09,14048.0,270.7572,270.7572,269.1421,269.2694,14048.0
2023-06-07 09:35:00,275.43,276.45,274.99,276.19,2401.0,269.6022,270.6006,269.1715,270.3461,2401.0
2023-06-07 09:40:00,276.83,277.59,276.47,277.06,5653.0,270.9726,271.7165,270.6202,271.1977,5653.0
2023-06-07 09:45:00,277.04,277.3,276.78,277.13,23970.0,271.1781,271.4326,270.9236,271.2662,23970.0
2023-06-07 09:50:00,277.35,277.36,276.18,276.3,8798.0,271.4816,271.4914,270.3363,270.4538,8798.0
2023-06-07 09:55:00,276.33,276.41,276.02,276.02,8344.0,270.4831,270.5615,270.1797,270.1797,8344.0
2023-06-07 10:00:00,275.87,276.19,275.71,275.92,7798.0,270.0329,270.3461,269.8763,270.0818,7798.0
2023-06-07 10:05:00,276.01,276.24,275.5,275.61,5333.0,270.1699,270.395,269.6707,269.7784,5333.0
2023-06-07 10:10:00,275.82,276.02,275.51,275.65,3593.0,269.9839,270.1797,269.6805,269.8175,3593.0
2023-06-07 10:15:00,275.76,276.07,275.53,275.63,4608.0,269.9252,270.2286,269.7001,269.798,4608.0
2023-06-07 10:20:00,275.52,275.72,275.36,275.62,8673.0,269.6903,269.8861,269.5337,269.7882,8673.0
2023-06-07 10:25:00,275.7,275.8,275.5,275.8,4662.0,269.8665,269.9644,269.6707,269.9644,4662.0
2023-06-07 10:30:00,275.87,276.05,275.13,275.13,4765.0,270.0329,270.2091,269.3085,269.3085,4765.0
2023-06-07 10:35:00,275.04,275.13,274.71,274.71,9328.0,269.2204,269.3085,268.8974,268.8974,9328.0
2023-06-07 10:40:00,274.71,274.71,274.09,274.23,5401.0,268.8974,268.8974,268.2905,268.4276,5401.0
2023-06-07 10:45:00,274.26,274.72,274.26,274.72,3169.0,268.4569,268.9072,268.4569,268.9072,3169.0
2023-06-07 10:50:00,274.81,275.62,274.73,275.62,3624.0,268.9953,269.7882,268.917,269.7882,3624.0
2023-06-07 10:55:00,275.5,276.26,275.41,276.01,8399.0,269.6707,270.4146,269.5826,270.1699,8399.0
2023-06-07 11:00:00,275.96,276.42,275.96,276.29,5718.0,270.121,270.5712,270.121,270.444,5718.0
2023-06-07 11:05:00,276.29,276.3,276.15,276.24,4625.0,270.444,270.4538,270.307,270.395,4625.0
2023-06-07 11:10:00,276.29,276.6,276.03,276.6,18527.0,270.444,270.7474,270.1895,270.7474,18527.0
2023-06-07 11:15:00,276.44,276.62,276.12,276.12,2914.0,270.5908,270.767,270.2776,270.2776,2914.0
2023-06-07 11:20:00,276.18,276.22,275.99,276.18,17274.0,270.3363,270.3755,270.1503,270.3363,17274.0
2023-06-07 11:25:00,276.19,276.7,276.19,276.66,3317.0,270.3461,270.8453,270.3461,270.8062,3317.0
2023-06-07 11:30:00,276.66,276.93,276.37,276.93,2574.0,270.8062,271.0704,270.5223,271.0704,2574.0
2023-06-07 11:35:00,276.95,276.95,276.5,276.5,2138.0,271.09,271.09,270.6495,270.6495,2138.0
2023-06-07 11:40:00,276.44,276.44,276.05,276.05,4035.0,270.5908,270.5908,270.2091,270.2091,4035.0
2023-06-07 11:45:00,276.15,276.32,276.1,276.19,4140.0,270.307,270.4734,270.258,270.3461,4140.0
2023-06-07 11:50:00,276.2,276.37,276.1,276.22,4547.0,270.3559,270.5223,270.258,270.3755,4547.0
2023-06-07 11:55:00,276.18,276.34,276.13,276.33,1708.0,270.3363,270.4929,270.2874,270.4831,1708.0
2023-06-07 12:00:00,276.25,276.49,276.07,276.49,3847.0,270.4048,270.6398,270.2286,270.6398,3847.0
2023-06-07 12:05:00,276.33,276.33,276.23,276.3,1236.0,270.4831,270.4831,270.3853,270.4538,1236.0
2023-06-07 12:10:00,276.16,276.22,276.02,276.2,5034.0,270.3167,270.3755,270.1797,270.3559,5034.0
2023-06-07 12:15:00,276.19,276.19,275.51,275.73,4088.0,270.3461,270.3461,269.6805,269.8958,4088.0
2023-06-07 12:20:00,275.72,275.98,275.59,275.96,6622.0,269.8861,270.1405,269.7588,270.121,6622.0
2023-06-07 12:25:00,275.87,276.52,275.86,276.51,9425.0,270.0329,270.6691,270.0231,270.6593,9425.0
2023-06-07 12:30:00,276.56,277.01,276.56,277.01,3806.0,270.7083,271.1488,270.7083,271.1488,3806.0
2023-06-07 12:35:00,277.01,277.08,276.61,277.01,4270.0,271.1488,271.2173,270.7572,271.1488,4270.0
2023-06-07 12:40:00,276.94,277.11,276.93,277.06,1300.0,271.0802,271.2466,271.0704,271.1977,1300.0
2023-06-07 12:45:00,276.99,276.99,276.6,276.6,5704.0,271.1292,271.1292,270.7474,270.7474,5704.0
2023-06-07 12:50:00,276.62,276.7,276.08,276.12,5050.0,270.767,270.8453,270.2384,270.2776,5050.0
2023-06-07 12:55:00,276.12,276.21,276.06,276.16,6344.0,270.2776,270.3657,270.2189,270.3167,6344.0
2023-06-07 13:00:00,276.12,276.24,276.09,276.19,3546.0,270.2776,270.395,270.2482,270.3461,3546.0
2023-06-07 13:05:00,276.13,276.14,275.89,275.97,3215.0,270.2874,270.2972,270.0525,270.1308,3215.0
2023-06-07 13:10:00,275.94,276.25,275.76,275.76,4270.0,270.1014,270.4048,269.9252,269.9252,4270.0
2023-06-07 13:15:00,275.83,275.93,275.74,275.75,4050.0,269.9937,270.0916,269.9056,269.9154,4050.0
2023-06-07 13:20:00,275.75,276.46,275.75,276.36,9226.0,269.9154,270.6104,269.9154,270.5125,9226.0
2023-06-07 13:25:00,276.33,276.72,276.33,276.55,14219.0,270.4831,270.8649,270.4831,270.6985,14219.0
2023-06-07 13:30:00,276.48,276.63,276.4,276.42,1600.0,270.63,270.7768,270.5517,270.5712,1600.0
2023-06-07 13:35:00,276.55,276.65,276.51,276.51,900.0,270.6985,270.7964,270.6593,270.6593,900.0
2023-06-07 13:40:00,276.44,276.64,276.43,276.47,2158.0,270.5908,270.7866,270.581,270.6202,2158.0
2023-06-07 13:45:00,276.68,277.22,276.68,277.15,4997.0,270.8257,271.3543,270.8257,271.2858,4997.0
2023-06-07 13:50:00,277.17,277.56,277.08,277.56,5819.0,271.3054,271.6871,271.2173,271.6871,5819.0
2023-06-07 13:55:00,277.5,278.3,277.49,278.0,23189.0,271.6284,272.4115,271.6186,272.1178,23189.0
2023-06-07 14:00:00,277.91,278.01,277.89,277.96,2729.0,272.0297,272.1276,272.0101,272.0787,2729.0
2023-06-07 14:05:00,277.9,277.91,277.46,277.46,3155.0,272.0199,272.0297,271.5892,271.5892,3155.0
2023-06-07 14:10:00,277.52,277.94,277.37,277.9,6799.0,271.648,272.0591,271.5011,272.0199,6799.0
2023-06-07 14:15:00,277.88,277.88,277.42,277.42,2709.0,272.0003,272.0003,271.5501,271.5501,2709.0
2023-06-07 14:20:00,277.53,278.15,277.49,278.15,8256.0,271.6578,272.2646,271.6186,272.2646,8256.0
2023-06-07 14:25:00,278.06,278.09,277.4,277.4,2867.0,272.1765,272.2059,271.5305,271.5305,2867.0
2023-06-07 14:30:00,277.53,277.74,277.49,277.7,4851.0,271.6578,271.8633,271.6186,271.8242,4851.0
2023-06-07 14:35:00,277.77,277.92,277.65,277.76,1620.0,271.8927,272.0395,271.7752,271.8829,1620.0
2023-06-07 14:40:00,277.81,277.97,277.79,277.94,2755.0,271.9318,272.0884,271.9123,272.0591,2755.0
2023-06-07 14:45:00,277.91,278.08,277.88,278.01,3387.0,272.0297,272.1961,272.0003,272.1276,3387.0
2023-06-07 14:50:00,278.01,278.21,277.92,277.99,3761.0,272.1276,272.3234,272.0395,272.108,3761.0
2023-06-07 14:55:00,278.1,278.33,277.91,277.99,5299.0,272.2157,272.4408,272.0297,272.108,5299.0
2023-06-07 15:00:00,277.96,278.19,277.84,278.0,9228.0,272.0787,272.3038,271.9612,272.1178,9228.0
2023-06-07 15:05:00,277.84,278.32,277.75,278.03,9913.0,271.9612,272.431,271.8731,272.1472,9913.0
2023-06-07 15:10:00,277.93,278.26,277.88,278.18,4300.0,272.0493,272.3723,272.0003,272.294,4300.0
2023-06-07 15:15:00,278.16,278.59,278.15,278.5,7373.0,272.2744,272.6953,272.2646,272.6072,7373.0
2023-06-07 15:20:00,278.63,278.69,278.11,278.14,6042.0,272.7345,272.7932,272.2255,272.2548,6042.0
2023-06-07 15:25:00,278.15,278.38,277.94,278.35,6868.0,272.2646,272.4898,272.0591,272.4604,6868.0
2023-06-07 15:30:00,278.35,278.65,278.24,278.24,14851.0,272.4604,272.7541,272.3527,272.3527,14851.0
2023-06-07 15:35:00,278.33,278.36,277.92,278.03,13235.0,272.4408,272.4702,272.0395,272.1472,13235.0
2023-06-07 15:40:00,278.02,278.24,277.96,278.19,10654.0,272.1374,272.3527,272.0787,272.3038,10654.0
2023-06-07 15:45:00,278.15,278.69,278.09,278.67,25895.0,272.2646,272.7932,272.2059,272.7736,25895.0
2023-06-07 15:50:00,278.81,278.82,278.08,278.16,20726.0,272.9107,272.9205,272.1961,272.2744,20726.0
2023-06-07 15:55:00,278.07,278.12,277.69,277.91,53564.0,272.1863,272.2353,271.8144,272.0297,53564.0
2023-06-08 09:30:00,278.0,278.23,277.23,278.22,23057.0,272.1178,272.3429,271.3641,272.3332,23057.0
2023-06-08 09:35:00,278.22,278.96,278.12,278.96,11793.0,272.3332,273.0575,272.2353,273.0575,11793.0
2023-06-08 09:40:00,278.48,278.49,277.36,278.03,22782.0,272.5877,272.5974,271.4914,272.1472,22782.0
2023-06-08 09:45:00,277.96,278.14,277.63,278.1,5571.0,272.0787,272.2548,271.7556,272.2157,5571.0
2023-06-08 09:50:00,278.1,278.32,277.74,277.75,13202.0,272.2157,272.431,271.8633,271.8731,13202.0
2023-06-08 09:55:00,277.74,278.16,277.53,277.53,5033.0,271.8633,272.2744,271.6578,271.6578,5033.0
2023-06-08 10:00:00,277.48,277.67,277.03,277.15,5106.0,271.6088,271.7948,271.1683,271.2858,5106.0
2023-06-08 10:05:00,277.19,277.76,277.19,277.59,2948.0,271.3249,271.8829,271.3249,271.7165,2948.0
2023-06-08 10:10:00,277.41,278.07,277.41,278.06,2601.0,271.5403,272.1863,271.5403,272.1765,2601.0
2023-06-08 10:15:00,277.91,277.91,277.54,277.87,2609.0,272.0297,272.0297,271.6675,271.9906,2609.0
2023-06-08 10:20:00,277.97,278.1,277.87,277.95,5071.0,272.0884,272.2157,271.9906,272.0689,5071.0
2023-06-08 10:25:00,277.99,278.3,277.88,278.12,10864.0,272.108,272.4115,272.0003,272.2353,10864.0
2023-06-08 10:30:00,277.97,278.02,277.71,277.97,2912.0,272.0884,272.1374,271.8339,272.0884,2912.0
2023-06-08 10:35:00,278.08,278.09,278.0,278.0,500.0,272.1961,272.2059,272.1178,272.1178,500.0
2023-06-08 10:40:00,277.92,278.03,277.74,277.94,3012.0,272.0395,272.1472,271.8633,272.0591,3012.0
2023-06-08 10:45:00,277.95,278.13,277.73,277.73,3976.0,272.0689,272.2451,271.8535,271.8535,3976.0
2023-06-08 10:50:00,277.82,278.19,277.82,278.03,4670.0,271.9416,272.3038,271.9416,272.1472,4670.0
2023-06-08 10:55:00,278.04,278.13,277.97,278.06,8218.0,272.157,272.2451,272.0884,272.1765,8218.0
2023-06-08 11:00:00,278.06,278.07,277.85,277.92,5313.0,272.1765,272.1863,271.971,272.0395,5313.0
2023-06-08 11:05:00,277.84,277.9,277.37,277.37,2476.0,271.9612,272.0199,271.5011,271.5011,2476.0
2023-06-08 11:10:00,277.38,277.44,277.2,277.41,4420.0,271.5109,271.5697,271.3347,271.5403,4420.0
2023-06-08 11:15:00,277.53,277.73,277.45,277.6,6757.0,271.6578,271.8535,271.5794,271.7263,6757.0
2023-06-08 11:20:00,277.65,277.69,277.3,277.36,3521.0,271.7752,271.8144,271.4326,271.4914,3521.0
2023-06-08 11:25:00,277.36,277.44,277.04,277.44,2579.0,271.4914,271.5697,271.1781,271.5697,2579.0
2023-06-08 11:30:00,277.38,277.56,277.38,277.45,2721.0,271.5109,271.6871,271.5109,271.5794,2721.0
2023-06-08 11:35:00,277.4,277.6,277.4,277.5,4012.0,271.5305,271.7263,271.5305,271.6284,4012.0
2023-06-08 11:40:00,277.51,277.79,277.51,277.64,752.0,271.6382,271.9123,271.6382,271.7654,752.0
2023-06-08 11:45:00,277.84,277.98,277.51,277.56,4628.0,271.9612,272.0982,271.6382,271.6871,4628.0
2023-06-08 11:50:00,277.5,277.6,277.36,277.4,2966.0,271.6284,271.7263,271.4914,271.5305,2966.0
2023-06-08 11:55:00,277.37,277.48,277.34,277.48,2078.0,271.5011,271.6088,271.4718,271.6088,2078.0
2023-06-08 12:00:00,277.38,277.47,277.33,277.33,9222.0,271.5109,271.599,271.462,271.462,9222.0
2023-06-08 12:05:00,277.33,277.34,276.67,276.72,11756.0,271.462,271.4718,270.8159,270.8649,11756.0
2023-06-08 12:10:00,276.72,276.74,276.28,276.48,11581.0,270.8649,270.8845,270.4342,270.63,11581.0
2023-06-08 12:15:00,276.39,276.87,276.21,276.77,12593.0,270.5419,271.0117,270.3657,270.9138,12593.0
2023-06-08 12:20:00,276.8,277.13,276.69,277.08,9593.0,270.9432,271.2662,270.8355,271.2173,9593.0
2023-06-08 12:25:00,277.01,277.32,276.95,277.32,4514.0,271.1488,271.4522,271.09,271.4522,4514.0
2023-06-08 12:30:00,277.63,277.63,277.44,277.55,417.0,271.7556,271.7556,271.5697,271.6773,417.0
2023-06-08 12:35:00,277.47,277.71,277.46,277.7,4888.0,271.599,271.8339,271.5892,271.8242,4888.0
2023-06-08 12:40:00,277.54,277.54,277.19,277.28,4464.0,271.6675,271.6675,271.3249,271.413,4464.0
2023-06-08 12:45:00,277.11,277.22,277.08,277.21,8920.0,271.2466,271.3543,271.2173,271.3445,8920.0
2023-06-08 12:50:00,277.21,277.5,277.17,277.5,5952.0,271.3445,271.6284,271.3054,271.6284,5952.0
2023-06-08 12:55:00,277.35,277.6,277.16,277.6,4661.0,271.4816,271.7263,271.2956,271.7263,4661.0
2023-06-08 13:00:00,277.7,277.7,277.24,277.4,1072.0,271.8242,271.8242,271.3739,271.5305,1072.0
2023-06-08 13:05:00,277.23,277.29,277.16,277.21,2408.0,271.3641,271.4228,271.2956,271.3445,2408.0
2023-06-08 13:10:00,277.23,277.31,277.1,277.15,3063.0,271.3641,271.4424,271.2369,271.2858,3063.0
2023-06-08 13:15:00,277.24,277.24,277.06,277.06,3510.0,271.3739,271.3739,271.1977,271.1977,3510.0
2023-06-08 13:20:00,277.08,277.1,276.64,276.73,2211.0,271.2173,271.2369,270.7866,270.8747,2211.0
2023-06-08 13:25:00,276.76,276.89,276.67,276.69,4057.0,270.904,271.0313,270.8159,270.8355,4057.0
2023-06-08 13:30:00,276.74,276.78,276.53,276.53,1000.0,270.8845,270.9236,270.6789,270.6789,1000.0
2023-06-08 13:35:00,276.45,276.74,276.45,276.69,3257.0,270.6006,270.8845,270.6006,270.8355,3257.0
2023-06-08 13:40:00,276.58,276.74,276.54,276.58,1348.0,270.7279,270.8845,270.6887,270.7279,1348.0
2023-06-08 13:45:00,276.52,276.66,276.47,276.51,2166.0,270.6691,270.8062,270.6202,270.6593,2166.0
2023-06-08 13:50:00,276.47,276.99,276.47,276.89,6709.0,270.6202,271.1292,270.6202,271.0313,6709.0
2023-06-08 13:55:00,276.89,276.9,276.42,276.47,9131.0,271.0313,271.0411,270.5712,270.6202,9131.0
2023-06-08 14:00:00,276.51,276.59,276.37,276.38,3210.0,270.6593,270.7376,270.5223,270.5321,3210.0
2023-06-08 14:05:00,276.41,276.41,276.08,276.08,1300.0,270.5615,270.5615,270.2384,270.2384,1300.0
2023-06-08 14:10:00,276.01,276.1,275.73,276.1,6829.0,270.1699,270.258,269.8958,270.258,6829.0
2023-06-08 14:15:00,276.09,276.27,275.97,276.26,6440.0,270.2482,270.4244,270.1308,270.4146,6440.0
2023-06-08 14:20:00,276.24,276.4,276.15,276.33,2755.0,270.395,270.5517,270.307,270.4831,2755.0
2023-06-08 14:25:00,276.37,276.49,276.2,276.31,2637.0,270.5223,270.6398,270.3559,270.4636,2637.0
2023-06-08 14:30:00,276.25,276.85,276.25,276.72,6873.0,270.4048,270.9921,270.4048,270.8649,6873.0
2023-06-08 14:35:00,276.79,276.99,276.71,276.88,3989.0,270.9334,271.1292,270.8551,271.0215,3989.0
2023-06-08 14:40:00,277.03,277.41,276.88,277.27,4755.0,271.1683,271.5403,271.0215,271.4033,4755.0
2023-06-08 14:45:00,277.32,277.59,277.24,277.53,6711.0,271.4522,271.7165,271.3739,271.6578,6711.0
2023-06-08 14:50:00,277.56,277.75,277.53,277.7,4259.0,271.6871,271.8731,271.6578,271.8242,4259.0
2023-06-08 14:55:00,277.71,277.71,277.29,277.29,4928.0,271.8339,271.8339,271.4228,271.4228,4928.0
2023-06-08 15:00:00,277.5,277.53,277.39,277.5,8074.0,271.6284,271.6578,271.5207,271.6284,8074.0
2023-06-08 15:05:00,277.5,277.67,277.5,277.6,3565.0,271.6284,271.7948,271.6284,271.7263,3565.0
2023-06-08 15:10:00,277.67,278.0,277.55,277.55,7203.0,271.7948,272.1178,271.6773,271.6773,7203.0
2023-06-08 15:15:00,277.49,277.5,277.08,277.08,3508.0,271.6186,271.6284,271.2173,271.2173,3508.0
2023-06-08 15:20:00,277.12,277.14,276.87,276.87,6350.0,271.2564,271.276,271.0117,271.0117,6350.0
2023-06-08 15:25:00,276.81,276.87,276.61,276.77,9088.0,270.953,271.0117,270.7572,270.9138,9088.0
2023-06-08 15:30:00,276.73,276.88,276.69,276.8,7873.0,270.8747,271.0215,270.8355,270.9432,7873.0
2023-06-08 15:35:00,276.8,276.84,276.51,276.51,4500.0,270.9432,270.9824,270.6593,270.6593,4500.0
2023-06-08 15:40:00,276.53,276.9,276.46,276.87,9948.0,270.6789,271.0411,270.6104,271.0117,9948.0
2023-06-08 15:45:00,276.84,277.2,276.84,277.08,13188.0,270.9824,271.3347,270.9824,271.2173,13188.0
2023-06-08 15:50:00,277.12,277.21,276.48,276.61,28171.0,271.2564,271.3445,270.63,270.7572,28171.0
2023-06-08 15:55:00,276.61,277.06,276.57,276.73,51961.0,270.7572,271.1977,270.7181,270.8747,51961.0
2023-06-09 09:30:00,276.77,277.34,276.18,276.2,10003.0,270.9138,271.4718,270.3363,270.3559,10003.0
2023-06-09 09:35:00,276.18,277.42,276.17,277.42,4228.0,270.3363,271.5501,270.3265,271.5501,4228.0
2023-06-09 09:40:00,277.16,277.42,276.41,276.41,2746.0,271.2956,271.5501,270.5615,270.5615,2746.0
2023-06-09 09:45:00,276.37,276.43,275.96,276.2,2442.0,270.5223,270.581,270.121,270.3559,2442.0
2023-06-09 09:50:00,276.38,276.39,276.07,276.22,2000.0,270.5321,270.5419,270.2286,270.3755,2000.0
2023-06-09 09:55:00,276.18,276.18,275.73,275.78,2431.0,270.3363,270.3363,269.8958,269.9448,2431.0
2023-06-09 10:00:00,275.68,275.77,275.37,275.54,21485.0,269.8469,269.935,269.5435,269.7099,21485.0
2023-06-09 10:05:00,275.46,275.86,275.38,275.54,24696.0,269.6316,270.0231,269.5532,269.7099,24696.0
2023-06-09 10:10:00,275.54,276.2,275.33,276.1,7358.0,269.7099,270.3559,269.5043,270.258,7358.0
2023-06-09 10:15:00,276.08,276.38,276.08,276.31,3292.0,270.2384,270.5321,270.2384,270.4636,3292.0
2023-06-09 10:20:00,276.48,276.72,276.42,276.54,3911.0,270.63,270.8649,270.5712,270.6887,3911.0
2023-06-09 10:25:00,276.49,276.86,276.43,276.84,3414.0,270.6398,271.0019,270.581,270.9824,3414.0
2023-06-09 10:30:00,276.79,276.86,276.68,276.82,1929.0,270.9334,271.0019,270.8257,270.9628,1929.0
2023-06-09 10:35:00,276.76,277.2,276.75,276.84,8923.0,270.904,271.3347,270.8943,270.9824,8923.0
2023-06-09 10:40:00,276.72,277.16,276.62,277.05,3893.0,270.8649,271.2956,270.767,271.1879,3893.0
2023-06-09 10:45:00,277.09,277.64,276.91,277.23,8224.0,271.2271,271.7654,271.0509,271.3641,8224.0
2023-06-09 10:50:00,277.17,277.79,277.08,277.58,4165.0,271.3054,271.9123,271.2173,271.7067,4165.0
2023-06-09 10:55:00,277.48,278.13,277.37,277.94,9827.0,271.6088,272.2451,271.5011,272.0591,9827.0
2023-06-09 11:00:00,277.83,278.08,277.76,277.83,4606.0,271.9514,272.1961,271.8829,271.9514,4606.0
2023-06-09 11:05:00,277.87,278.23,277.87,278.22,4276.0,271.9906,272.3429,271.9906,272.3332,4276.0
2023-06-09 11:10:00,278.22,278.48,278.18,278.41,1500.0,272.3332,272.5877,272.294,272.5191,1500.0
2023-06-09 11:15:00,278.3,278.39,277.79,277.99,3829.0,272.4115,272.4996,271.9123,272.108,3829.0
2023-06-09 11:20:00,277.82,277.97,277.47,277.62,2326.0,271.9416,272.0884,271.599,271.7458,2326.0
2023-06-09 11:25:00,277.48,277.57,277.07,277.49,4811.0,271.6088,271.6969,271.2075,271.6186,4811.0
2023-06-09 11:30:00,277.49,277.56,277.06,277.31,6802.0,271.6186,271.6871,271.1977,271.4424,6802.0
2023-06-09 11:35:00,277.3,277.64,277.25,277.64,3208.0,271.4326,271.7654,271.3837,271.7654,3208.0
2023-06-09 11:40:00,277.68,278.13,277.68,278.1,1953.0,271.8046,272.2451,271.8046,272.2157,1953.0
2023-06-09 11:45:00,277.95,278.2,277.86,278.19,2675.0,272.0689,272.3136,271.9808,272.3038,2675.0
2023-06-09 11:50:00,278.12,278.26,277.96,278.23,4887.0,272.2353,272.3723,272.0787,272.3429,4887.0
2023-06-09 11:55:00,278.16,278.16,277.97,277.98,1000.0,272.2744,272.2744,272.0884,272.0982,1000.0
2023-06-09 12:00:00,277.94,277.99,277.55,277.99,2733.0,272.0591,272.108,271.6773,272.108,2733.0
2023-06-09 12:05:00,277.97,278.22,277.83,278.07,2800.0,272.0884,272.3332,271.9514,272.1863,2800.0
2023-06-09 12:10:00,277.96,277.97,277.84,277.85,1045.0,272.0787,272.0884,271.9612,271.971,1045.0
2023-06-09 12:15:00,277.84,277.95,277.76,277.85,1051.0,271.9612,272.0689,271.8829,271.971,1051.0
2023-06-09 12:20:00,277.83,277.83,277.54,277.72,2263.0,271.9514,271.9514,271.6675,271.8437,2263.0
2023-06-09 12:25:00,277.77,277.77,277.4,277.57,1400.0,271.8927,271.8927,271.5305,271.6969,1400.0
2023-06-09 12:30:00,277.5,277.54,277.4,277.5,16090.0,271.6284,271.6675,271.5305,271.6284,16090.0
2023-06-09 12:35:00,277.6,277.6,277.03,277.06,7193.0,271.7263,271.7263,271.1683,271.1977,7193.0
2023-06-09 12:40:00,277.21,277.38,277.21,277.38,1804.0,271.3445,271.5109,271.3445,271.5109,1804.0
2023-06-09 12:45:00,277.53,277.53,277.35,277.35,2190.0,271.6578,271.6578,271.4816,271.4816,2190.0
2023-06-09 12:50:00,277.34,277.51,277.25,277.25,2661.0,271.4718,271.6382,271.3837,271.3837,2661.0
2023-06-09 12:55:00,277.44,277.65,277.31,277.65,2847.0,271.5697,271.7752,271.4424,271.7752,2847.0
2023-06-09 13:00:00,277.65,277.92,277.65,277.92,1367.0,271.7752,272.0395,271.7752,272.0395,1367.0
2023-06-09 13:05:00,277.91,277.91,277.72,277.73,3017.0,272.0297,272.0297,271.8437,271.8535,3017.0
2023-06-09 13:10:00,277.82,278.27,277.82,278.27,4682.0,271.9416,272.3821,271.9416,272.3821,4682.0
2023-06-09 13:15:00,278.16,278.19,277.82,277.84,3276.0,272.2744,272.3038,271.9416,271.9612,3276.0
2023-06-09 13:20:00,277.8,277.92,277.74,277.92,1165.0,271.922,272.0395,271.8633,272.0395,1165.0
2023-06-09 13:25:00,278.07,278.3,278.06,278.3,1500.0,272.1863,272.4115,272.1765,272.4115,1500.0
2023-06-09 13:30:00,278.28,278.48,278.28,278.31,3532.0,272.3919,272.5877,272.3919,272.4212,3532.0
2023-06-09 13:35:00,278.33,278.63,278.33,278.56,981.0,272.4408,272.7345,272.4408,272.666,981.0
2023-06-09 13:40:00,278.53,278.63,278.47,278.47,1318.0,272.6366,272.7345,272.5779,272.5779,1318.0
2023-06-09 13:45:00,278.51,278.61,278.45,278.49,3124.0,272.617,272.7149,272.5583,272.5974,3124.0
2023-06-09 13:50:00,278.6,278.95,278.53,278.94,2988.0,272.7051,273.0477,272.6366,273.0379,2988.0
2023-06-09 13:55:00,278.88,279.2,278.81,279.1,3521.0,272.9792,273.2924,272.9107,273.1945,3521.0
2023-06-09 14:00:00,279.18,279.66,279.14,279.65,4901.0,273.2728,273.7427,273.2337,273.7329,4901.0
2023-06-09 14:05:00,279.67,279.68,279.41,279.68,6621.0,273.7525,273.7623,273.498,273.7623,6621.0
2023-06-09 14:10:00,279.6,279.68,279.38,279.38,9079.0,273.684,273.7623,273.4686,273.4686,9079.0
2023-06-09 14:15:00,279.58,279.99,279.23,279.8,9413.0,273.6644,274.0657,273.3218,273.8797,9413.0
2023-06-09 14:20:00,279.89,279.97,279.71,279.89,9009.0,273.9678,274.0461,273.7916,273.9678,9009.0
2023-06-09 14:25:00,279.97,280.07,279.68,279.81,5107.0,274.0461,274.144,273.7623,273.8895,5107.0
2023-06-09 14:30:00,279.78,279.78,279.23,279.49,7040.0,273.8601,273.8601,273.3218,273.5763,7040.0
2023-06-09 14:35:00,279.52,279.54,279.37,279.5,1583.0,273.6056,273.6252,273.4588,273.5861,1583.0
2023-06-09 14:40:00,279.5,279.67,279.47,279.63,3645.0,273.5861,273.7525,273.5567,273.7133,3645.0
2023-06-09 14:45:00,279.52,279.78,279.52,279.7,4487.0,273.6056,273.8601,273.6056,273.7818,4487.0
2023-06-09 14:50:00,279.63,279.73,279.53,279.69,2816.0,273.7133,273.8112,273.6154,273.772,2816.0
2023-06-09 14:55:00,279.75,280.26,279.74,280.25,9962.0,273.8308,274.33,273.821,274.3202,9962.0
2023-06-09 15:00:00,280.24,280.25,279.99,280.25,2465.0,274.3104,274.3202,274.0657,274.3202,2465.0
2023-06-09 15:05:00,280.4,280.67,280.15,280.57,8113.0,274.467,274.7313,274.2223,274.6334,8113.0
2023-06-09 15:10:00,280.44,280.53,280.21,280.53,4916.0,274.5062,274.5943,274.281,274.5943,4916.0
2023-06-09 15:15:00,280.54,280.66,280.38,280.66,4105.0,274.6041,274.7215,274.4475,274.7215,4105.0
2023-06-09 15:20:00,280.65,280.84,280.43,280.56,12095.0,274.7117,274.8977,274.4964,274.6236,12095.0
2023-06-09 15:25:00,280.54,280.88,280.54,280.88,5076.0,274.6041,274.9369,274.6041,274.9369,5076.0
2023-06-09 15:30:00,280.84,280.84,280.67,280.74,4999.0,274.8977,274.8977,274.7313,274.7998,4999.0
2023-06-09 15:35:00,280.74,280.85,280.48,280.7,6862.0,274.7998,274.9075,274.5453,274.7607,6862.0
2023-06-09 15:40:00,280.69,280.76,280.35,280.43,15357.0,274.7509,274.8194,274.4181,274.4964,15357.0
2023-06-09 15:45:00,280.36,280.6,280.23,280.6,20939.0,274.4279,274.6628,274.3006,274.6628,20939.0
2023-06-09 15:50:00,280.55,280.69,280.31,280.38,27968.0,274.6139,274.7509,274.3789,274.4475,27968.0
2023-06-09 15:55:00,280.39,280.91,280.35,280.64,84431.0,274.4572,274.9662,274.4181,274.7019,84431.0
2023-06-12 09:30:00,279.99,280.1,279.22,279.5,16039.0,274.0657,274.1734,273.312,273.5861,16039.0
2023-06-12 09:35:00,279.5,279.64,279.01,279.47,6277.0,273.5861,273.7231,273.1064,273.5567,6277.0
2023-06-12 09:40:00,279.47,279.94,279.37,279.37,3300.0,273.5567,274.0168,273.4588,273.4588,3300.0
2023-06-12 09:45:00,279.18,279.53,278.82,279.36,4169.0,273.2728,273.6154,272.9205,273.449,4169.0
2023-06-12 09:50:00,279.6,279.73,278.78,278.78,3564.0,273.684,273.8112,272.8813,272.8813,3564.0
2023-06-12 09:55:00,278.75,278.8,277.93,278.13,4034.0,272.8519,272.9009,272.0493,272.2451,4034.0
2023-06-12 10:00:00,278.01,278.08,277.11,277.72,9248.0,272.1276,272.1961,271.2466,271.8437,9248.0
2023-06-12 10:05:00,277.68,277.68,277.02,277.22,4000.0,271.8046,271.8046,271.1585,271.3543,4000.0
2023-06-12 10:10:00,277.23,277.23,276.93,277.11,4630.0,271.3641,271.3641,271.0704,271.2466,4630.0
2023-06-12 10:15:00,277.04,277.36,276.88,276.95,7049.0,271.1781,271.4914,271.0215,271.09,7049.0
2023-06-12 10:20:00,276.69,277.23,276.63,277.13,5640.0,270.8355,271.3641,270.7768,271.2662,5640.0
2023-06-12 10:25:00,277.22,277.38,276.55,277.16,5810.0,271.3543,271.5109,270.6985,271.2956,5810.0
2023-06-12 10:30:00,277.26,277.59,277.09,277.09,4431.0,271.3935,271.7165,271.2271,271.2271,4431.0
2023-06-12 10:35:00,277.26,277.53,277.21,277.36,2110.0,271.3935,271.6578,271.3445,271.4914,2110.0
2023-06-12 10:40:00,277.36,277.42,277.12,277.12,2456.0,271.4914,271.5501,271.2564,271.2564,2456.0
2023-06-12 10:45:00,277.03,277.21,276.92,277.16,3057.0,271.1683,271.3445,271.0607,271.2956,3057.0
2023-06-12 10:50:00,277.41,277.71,277.16,277.16,2700.0,271.5403,271.8339,271.2956,271.2956,2700.0
2023-06-12 10:55:00,277.14,277.16,276.96,277.16,1295.0,271.276,271.2956,271.0998,271.2956,1295.0
2023-06-12 11:00:00,277.42,277.62,277.33,277.41,1600.0,271.5501,271.7458,271.462,271.5403,1600.0
2023-06-12 11:05:00,277.33,277.33,276.69,276.72,3090.0,271.462,271.462,270.8355,270.8649,3090.0
2023-06-12 11:10:00,276.85,277.12,276.62,276.73,4485.0,270.9921,271.2564,270.767,270.8747,4485.0
2023-06-12 11:15:00,276.7,276.83,276.61,276.63,3054.0,270.8453,270.9726,270.7572,270.7768,3054.0
2023-06-12 11:20:00,276.58,276.85,276.58,276.73,2407.0,270.7279,270.9921,270.7279,270.8747,2407.0
2023-06-12 11:25:00,276.72,277.33,276.58,277.24,4961.0,270.8649,271.462,270.7279,271.3739,4961.0
2023-06-12 11:30:00,277.36,277.78,277.36,277.7,4551.0,271.4914,271.9025,271.4914,271.8242,4551.0
2023-06-12 11:35:00,277.63,277.82,277.42,277.8,3100.0,271.7556,271.9416,271.5501,271.922,3100.0
2023-06-12 11:40:00,277.75,278.0,277.6,277.95,8410.0,271.8731,272.1178,271.7263,272.0689,8410.0
2023-06-12 11:45:00,277.97,278.22,277.97,278.1,1708.0,272.0884,272.3332,272.0884,272.2157,1708.0
2023-06-12 11:50:00,278.14,278.14,277.89,277.97,2247.0,272.2548,272.2548,272.0101,272.0884,2247.0
2023-06-12 11:55:00,277.97,278.45,277.97,278.16,6877.0,272.0884,272.5583,272.0884,272.2744,6877.0
2023-06-12 12:00:00,278.15,278.16,277.85,277.88,1615.0,272.2646,272.2744,271.971,272.0003,1615.0
2023-06-12 12:05:00,277.87,278.17,277.86,278.09,2705.0,271.9906,272.2842,271.9808,272.2059,2705.0
2023-06-12 12:10:00,278.09,278.09,277.67,277.67,2553.0,272.2059,272.2059,271.7948,271.7948,2553.0
2023-06-12 12:15:00,277.66,278.09,277.58,278.09,2700.0,271.785,272.2059,271.7067,272.2059,2700.0
2023-06-12 12:20:00,278.07,278.09,278.0,278.04,1800.0,272.1863,272.2059,272.1178,272.157,1800.0
2023-06-12 12:25:00,278.0,278.0,277.58,277.64,2635.0,272.1178,272.1178,271.7067,271.7654,2635.0
2023-06-12 12:30:00,277.7,277.79,277.58,277.62,2026.0,271.8242,271.9123,271.7067,271.7458,2026.0
2023-06-12 12:35:00,277.56,277.76,277.52,277.76,2910.0,271.6871,271.8829,271.648,271.8829,2910.0
2023-06-12 12:40:00,277.85,278.04,277.83,278.04,700.0,271.971,272.157,271.9514,272.157,700.0
2023-06-12 12:45:00,278.13,278.13,277.98,277.98,526.0,272.2451,272.2451,272.0982,272.0982,526.0
2023-06-12 12:50:00,277.98,278.14,277.95,278.1,2332.0,272.0982,272.2548,272.0689,272.2157,2332.0
2023-06-12 12:55:00,278.14,278.28,278.08,278.28,2654.0,272.2548,272.3919,272.1961,272.3919,2654.0
2023-06-12 13:00:00,278.2,278.29,278.18,278.25,2509.0,272.3136,272.4017,272.294,272.3625,2509.0
2023-06-12 13:05:00,278.18,278.21,277.93,277.97,1610.0,272.294,272.3234,272.0493,272.0884,1610.0
2023-06-12 13:10:00,277.97,278.08,277.93,277.95,600.0,272.0884,272.1961,272.0493,272.0689,600.0
2023-06-12 13:15:00,278.08,278.23,278.02,278.16,2940.0,272.1961,272.3429,272.1374,272.2744,2940.0
2023-06-12 13:20:00,278.24,278.24,278.09,278.21,1838.0,272.3527,272.3527,272.2059,272.3234,1838.0
2023-06-12 13:25:00,278.21,278.21,277.88,277.96,1451.0,272.3234,272.3234,272.0003,272.0787,1451.0
2023-06-12 13:30:00,278.0,278.12,278.0,278.12,400.0,272.1178,272.2353,272.1178,272.2353,400.0
2023-06-12 13:35:00,278.04,278.27,278.03,278.18,8448.0,272.157,272.3821,272.1472,272.294,8448.0
2023-06-12 13:40:00,278.18,278.39,278.1,278.38,4070.0,272.294,272.4996,272.2157,272.4898,4070.0
2023-06-12 13:45:00,278.66,278.9,278.66,278.82,800.0,272.7638,272.9988,272.7638,272.9205,800.0
2023-06-12 13:50:00,278.84,278.92,278.79,278.88,1098.0,272.94,273.0183,272.8911,272.9792,1098.0
2023-06-12 13:55:00,278.99,279.33,278.99,279.33,1549.0,273.0869,273.4197,273.0869,273.4197,1549.0
2023-06-12 14:00:00,279.33,279.37,279.0,279.0,1467.0,273.4197,273.4588,273.0966,273.0966,1467.0
2023-06-12 14:05:00,278.94,278.94,278.71,278.8,1200.0,273.0379,273.0379,272.8128,272.9009,1200.0
2023-06-12 14:10:00,278.84,278.93,278.77,278.88,1511.0,272.94,273.0281,272.8715,272.9792,1511.0
2023-06-12 14:15:00,278.81,278.95,278.81,278.95,200.0,272.9107,273.0477,272.9107,273.0477,200.0
2023-06-12 14:20:00,278.95,279.1,278.95,279.1,1335.0,273.0477,273.1945,273.0477,273.1945,1335.0
2023-06-12 14:25:00,279.04,279.13,278.96,278.96,1414.0,273.1358,273.2239,273.0575,273.0575,1414.0
2023-06-12 14:30:00,279.01,279.65,279.01,279.65,3512.0,273.1064,273.7329,273.1064,273.7329,3512.0
2023-06-12 14:35:00,279.66,279.66,279.5,279.53,3564.0,273.7427,273.7427,273.5861,273.6154,3564.0
2023-06-12 14:40:00,279.55,279.74,279.55,279.74,1705.0,273.635,273.821,273.635,273.821,1705.0
2023-06-12 14:45:00,279.68,279.7,279.58,279.7,1934.0,273.7623,273.7818,273.6644,273.7818,1934.0
2023-06-12 14:50:00,279.6,279.79,279.6,279.75,1961.0,273.684,273.8699,273.684,273.8308,1961.0
2023-06-12 14:55:00,279.77,279.78,279.51,279.63,2656.0,273.8504,273.8601,273.5959,273.7133,2656.0
2023-06-12 15:00:00,279.75,280.0,279.74,279.9,1243.0,273.8308,274.0755,273.821,273.9776,1243.0
2023-06-12 15:05:00,279.93,280.04,279.73,280.04,2622.0,274.007,274.1146,273.8112,274.1146,2622.0
2023-06-12 15:10:00,280.06,280.34,280.04,280.34,1601.0,274.1342,274.4083,274.1146,274.4083,1601.0
2023-06-12 15:15:00,280.27,280.43,280.0,280.0,4495.0,274.3398,274.4964,274.0755,274.0755,4495.0
2023-06-12 15:20:00,279.92,280.02,279.85,279.97,2326.0,273.9972,274.0951,273.9287,274.0461,2326.0
2023-06-12 15:25:00,280.11,280.12,279.65,279.65,6361.0,274.1832,274.193,273.7329,273.7329,6361.0
2023-06-12 15:30:00,279.69,279.7,279.34,279.47,5391.0,273.772,273.7818,273.4295,273.5567,5391.0
2023-06-12 15:35:00,279.53,279.53,279.21,279.42,6835.0,273.6154,273.6154,273.3022,273.5078,6835.0
2023-06-12 15:40:00,279.38,279.65,279.38,279.64,4891.0,273.4686,273.7329,273.4686,273.7231,4891.0
2023-06-12 15:45:00,279.63,279.92,279.56,279.92,5206.0,273.7133,273.9972,273.6448,273.9972,5206.0
2023-06-12 15:50:00,279.99,280.12,279.51,279.64,10767.0,274.0657,274.193,273.5959,273.7231,10767.0
2023-06-12 15:55:00,279.6,279.96,279.56,279.96,35167.0,273.684,274.0363,273.6448,274.0363,35167.0
2023-06-13 09:30:00,280.0,280.52,279.06,280.0,28303.0,274.0755,274.5845,273.1554,274.0755,28303.0
2023-06-13 09:35:00,280.0,280.53,280.0,280.13,3166.0,274.0755,274.5943,274.0755,274.2027,3166.0
2023-06-13 09:40:00,280.05,280.33,279.68,279.69,5563.0,274.1244,274.3985,273.7623,273.772,5563.0
2023-06-13 09:45:00,279.58,280.2,279.58,280.0,2795.0,273.6644,274.2713,273.6644,274.0755,2795.0
2023-06-13 09:50:00,280.15,280.29,279.93,279.93,4435.0,274.2223,274.3594,274.007,274.007,4435.0
2023-06-13 09:55:00,279.96,280.18,279.42,279.42,2774.0,274.0363,274.2517,273.5078,273.5078,2774.0
2023-06-13 10:00:00,279.73,279.77,279.21,279.35,12596.0,273.8112,273.8504,273.3022,273.4392,12596.0
2023-06-13 10:05:00,279.31,280.07,279.31,279.93,7688.0,273.4001,274.144,273.4001,274.007,7688.0
2023-06-13 10:10:00,279.94,279.94,279.31,279.77,2601.0,274.0168,274.0168,273.4001,273.8504,2601.0
2023-06-13 10:15:00,279.76,279.77,279.44,279.56,2234.0,273.8406,273.8504,273.5273,273.6448,2234.0
2023-06-13 10:20:00,279.56,279.99,279.56,279.99,4520.0,273.6448,274.0657,273.6448,274.0657,4520.0
2023-06-13 10:25:00,279.93,280.0,279.38,279.46,5412.0,274.007,274.0755,273.4686,273.5469,5412.0
2023-06-13 10:30:00,279.53,279.68,279.24,279.41,4295.0,273.6154,273.7623,273.3316,273.498,4295.0
2023-06-13 10:35:00,279.47,279.85,279.47,279.69,20525.0,273.5567,273.9287,273.5567,273.772,20525.0
2023-06-13 10:40:00,279.71,279.74,279.54,279.65,2475.0,273.7916,273.821,273.6252,273.7329,2475.0
2023-06-13 10:45:00,279.78,280.12,279.73,280.06,3196.0,273.8601,274.193,273.8112,274.1342,3196.0
2023-06-13 10:50:00,280.06,280.25,279.99,280.25,4246.0,274.1342,274.3202,274.0657,274.3202,4246.0
2023-06-13 10:55:00,280.16,280.16,279.85,279.91,2415.0,274.2321,274.2321,273.9287,273.9874,2415.0
2023-06-13 11:00:00,279.82,280.15,279.82,280.06,3408.0,273.8993,274.2223,273.8993,274.1342,3408.0
2023-06-13 11:05:00,279.95,280.27,279.91,280.26,2618.0,274.0265,274.3398,273.9874,274.33,2618.0
2023-06-13 11:10:00,280.27,280.65,280.26,280.45,4169.0,274.3398,274.7117,274.33,274.516,4169.0
2023-06-13 11:15:00,280.64,280.9,280.57,280.85,2866.0,274.7019,274.9564,274.6334,274.9075,2866.0
2023-06-13 11:20:00,280.65,281.42,280.52,281.42,16751.0,274.7117,275.4654,274.5845,275.4654,16751.0
2023-06-13 11:25:00,281.38,281.4,280.83,280.83,2379.0,275.4263,275.4459,274.8879,274.8879,2379.0
2023-06-13 11:30:00,280.93,281.03,280.6,280.65,4830.0,274.9858,275.0837,274.6628,274.7117,4830.0
2023-06-13 11:35:00,280.65,280.89,280.53,280.85,2700.0,274.7117,274.9467,274.5943,274.9075,2700.0
2023-06-13 11:40:00,280.87,280.92,280.8,280.9,2206.0,274.9271,274.976,274.8586,274.9564,2206.0
2023-06-13 11:45:00,281.0,281.05,280.93,281.04,1000.0,275.0543,275.1033,274.9858,275.0935,1000.0
2023-06-13 11:50:00,281.04,281.14,280.99,281.14,2613.0,275.0935,275.1914,275.0445,275.1914,2613.0
2023-06-13 11:55:00,281.1,281.22,280.71,280.71,3547.0,275.1522,275.2697,274.7705,274.7705,3547.0
2023-06-13 12:00:00,280.71,280.76,280.6,280.74,3020.0,274.7705,274.8194,274.6628,274.7998,3020.0
2023-06-13 12:05:00,280.72,280.99,280.65,280.99,1647.0,274.7803,275.0445,274.7117,275.0445,1647.0
2023-06-13 12:10:00,281.06,281.35,280.93,281.35,1106.0,275.1131,275.3969,274.9858,275.3969,1106.0
2023-06-13 12:15:00,281.34,281.53,281.26,281.34,1600.0,275.3871,275.5731,275.3088,275.3871,1600.0
2023-06-13 12:20:00,281.53,281.74,281.4,281.64,3664.0,275.5731,275.7787,275.4459,275.6808,3664.0
2023-06-13 12:25:00,281.67,282.12,281.6,282.12,2332.0,275.7102,276.1506,275.6416,276.1506,2332.0
2023-06-13 12:30:00,282.19,282.31,282.18,282.2,1658.0,276.2192,276.3366,276.2094,276.2289,1658.0
2023-06-13 12:35:00,282.22,282.49,282.22,282.49,1041.0,276.2485,276.5128,276.2485,276.5128,1041.0
2023-06-13 12:40:00,282.64,282.96,282.64,282.96,1300.0,276.6596,276.9729,276.6596,276.9729,1300.0
2023-06-13 12:45:00,282.81,282.82,282.41,282.41,3482.0,276.826,276.8358,276.4345,276.4345,3482.0
2023-06-13 12:50:00,282.46,282.66,282.43,282.57,2565.0,276.4834,276.6792,276.4541,276.5911,2565.0
2023-06-13 12:55:00,282.51,282.66,282.46,282.66,1655.0,276.5324,276.6792,276.4834,276.6792,1655.0
2023-06-13 13:00:00,282.64,282.65,282.32,282.4,916.0,276.6596,276.6694,276.3464,276.4247,916.0
2023-06-13 13:05:00,282.38,282.6,282.2,282.21,1302.0,276.4051,276.6205,276.2289,276.2387,1302.0
2023-06-13 13:10:00,282.0,282.07,281.97,282.04,1435.0,276.0332,276.1017,276.0038,276.0723,1435.0
2023-06-13 13:15:00,281.98,282.35,281.94,282.35,701.0,276.0136,276.3758,275.9744,276.3758,701.0
2023-06-13 13:20:00,282.39,282.42,282.38,282.41,959.0,276.4149,276.4443,276.4051,276.4345,959.0
2023-06-13 13:25:00,282.42,282.42,282.24,282.33,4198.0,276.4443,276.4443,276.2681,276.3562,4198.0
2023-06-13 13:30:00,282.33,282.37,282.27,282.28,800.0,276.3562,276.3953,276.2975,276.3072,800.0
2023-06-13 13:35:00,282.28,282.76,282.18,282.76,5440.0,276.3072,276.7771,276.2094,276.7771,5440.0
2023-06-13 13:40:00,282.76,282.81,282.67,282.81,3677.0,276.7771,276.826,276.689,276.826,3677.0
2023-06-13 13:45:00,282.9,282.9,282.56,282.62,6445.0,276.9141,276.9141,276.5813,276.6401,6445.0
2023-06-13 13:50:00,282.62,282.62,282.08,282.16,4867.0,276.6401,276.6401,276.1115,276.1898,4867.0
2023-06-13 13:55:00,282.02,282.13,281.74,281.93,2556.0,276.0527,276.1604,275.7787,275.9647,2556.0
2023-06-13 14:00:00,281.85,282.1,281.75,281.97,2574.0,275.8863,276.1311,275.7885,276.0038,2574.0
2023-06-13 14:05:00,282.02,282.02,281.73,281.82,2535.0,276.0527,276.0527,275.7689,275.857,2535.0
2023-06-13 14:10:00,281.81,281.81,281.25,281.68,2940.0,275.8472,275.8472,275.299,275.7199,2940.0
2023-06-13 14:15:00,281.7,281.82,281.56,281.78,6861.0,275.7395,275.857,275.6025,275.8178,6861.0
2023-06-13 14:20:00,281.69,281.88,281.65,281.83,1126.0,275.7297,275.9157,275.6906,275.8668,1126.0
2023-06-13 14:25:00,281.97,281.97,281.49,281.72,2953.0,276.0038,276.0038,275.534,275.7591,2953.0
2023-06-13 14:30:00,281.66,281.73,281.29,281.54,7888.0,275.7004,275.7689,275.3382,275.5829,7888.0
2023-06-13 14:35:00,281.48,281.64,281.23,281.64,510.0,275.5242,275.6808,275.2795,275.6808,510.0
2023-06-13 14:40:00,281.65,281.72,281.41,281.63,1702.0,275.6906,275.7591,275.4557,275.671,1702.0
2023-06-13 14:45:00,281.6,281.82,281.58,281.59,2007.0,275.6416,275.857,275.6221,275.6318,2007.0
2023-06-13 14:50:00,281.64,281.94,281.64,281.73,1404.0,275.6808,275.9744,275.6808,275.7689,1404.0
2023-06-13 14:55:00,281.66,281.8,281.62,281.76,1102.0,275.7004,275.8374,275.6612,275.7983,1102.0
2023-06-13 15:00:00,281.76,282.0,281.66,282.0,2467.0,275.7983,276.0332,275.7004,276.0332,2467.0
2023-06-13 15:05:00,281.95,282.16,281.95,282.05,1600.0,275.9842,276.1898,275.9842,276.0821,1600.0
2023-06-13 15:10:00,281.97,281.99,281.76,281.99,2682.0,276.0038,276.0234,275.7983,276.0234,2682.0
2023-06-13 15:15:00,281.9,282.05,281.74,281.83,3753.0,275.9353,276.0821,275.7787,275.8668,3753.0
2023-06-13 15:20:00,281.84,282.27,281.83,282.05,4033.0,275.8766,276.2975,275.8668,276.0821,4033.0
2023-06-13 15:25:00,282.05,282.11,281.95,281.99,3732.0,276.0821,276.1408,275.9842,276.0234,3732.0
2023-06-13 15:30:00,281.98,282.03,281.77,281.92,5162.0,276.0136,276.0625,275.808,275.9549,5162.0
2023-06-13 15:35:00,281.92,282.08,281.83,281.94,6876.0,275.9549,276.1115,275.8668,275.9744,6876.0
2023-06-13 15:40:00,281.94,282.18,281.85,281.88,9155.0,275.9744,276.2094,275.8863,275.9157,9155.0
2023-06-13 15:45:00,281.93,281.93,281.77,281.79,12569.0,275.9647,275.9647,275.808,275.8276,12569.0
2023-06-13 15:50:00,281.86,281.92,281.52,281.86,16415.0,275.8961,275.9549,275.5633,275.8961,16415.0
2023-06-13 15:55:00,281.88,282.3,281.65,281.78,100803.0,275.9157,276.3268,275.6906,275.8178,100803.0
2023-06-14 09:30:00,297.32,300.01,292.62,292.62,114407.0,291.029,293.6621,286.4285,286.4285,114407.0
2023-06-14 09:35:00,293.31,296.07,290.99,294.56,48617.0,287.1039,289.8055,284.833,288.3274,48617.0
2023-06-14 09:40:00,294.46,295.97,293.41,295.4,44278.0,288.2295,289.7076,287.2017,289.1496,44278.0
2023-06-14 09:45:00,294.87,296.37,294.17,296.3,88665.0,288.6309,290.0991,287.9457,290.0306,88665.0
2023-06-14 09:50:00,296.37,296.57,292.22,293.2,44008.0,290.0991,290.2949,286.0369,286.9962,44008.0
2023-06-14 09:55:00,292.99,293.42,291.47,293.31,45005.0,286.7906,287.2115,285.3028,287.1039,45005.0
2023-06-14 10:00:00,293.25,293.26,291.48,292.53,56638.0,287.0451,287.0549,285.3126,286.3404,56638.0
2023-06-14 10:05:00,292.62,296.34,292.5,295.5,36232.0,286.4285,290.0698,286.311,289.2475,36232.0
2023-06-14 10:10:00,295.25,296.67,295.0,296.67,20504.0,289.0028,290.3928,288.7581,290.3928,20504.0
2023-06-14 10:15:00,296.55,296.98,295.17,295.72,32616.0,290.2753,290.6962,288.9245,289.4629,32616.0
2023-06-14 10:20:00,295.58,297.71,295.58,296.96,23886.0,289.3258,291.4108,289.3258,290.6766,23886.0
2023-06-14 10:25:00,296.98,297.89,296.67,297.88,17655.0,290.6962,291.587,290.3928,291.5772,17655.0
2023-06-14 10:30:00,297.89,298.15,296.7,297.2,29460.0,291.587,291.8415,290.4221,290.9116,29460.0
2023-06-14 10:35:00,297.05,297.42,296.48,297.4,39437.0,290.7647,291.1269,290.2068,291.1073,39437.0
2023-06-14 10:40:00,297.6,297.92,297.39,297.56,37232.0,291.3031,291.6163,291.0975,291.2639,37232.0
2023-06-14 10:45:00,297.56,297.56,296.94,297.28,21788.0,291.2639,291.2639,290.6571,290.9899,21788.0
2023-06-14 10:50:00,297.34,297.59,295.94,297.02,33459.0,291.0486,291.2933,289.6782,290.7354,33459.0
2023-06-14 10:55:00,297.03,297.6,296.57,297.03,22475.0,290.7452,291.3031,290.2949,290.7452,22475.0
2023-06-14 11:00:00,297.01,297.09,296.6,296.74,29904.0,290.7256,290.8039,290.3243,290.4613,29904.0
2023-06-14 11:05:00,296.75,297.76,296.61,297.76,15797.0,290.4711,291.4597,290.334,291.4597,15797.0
2023-06-14 11:10:00,297.78,299.18,297.74,298.71,31920.0,291.4793,292.8497,291.4401,292.3896,31920.0
2023-06-14 11:15:00,298.87,298.9,297.53,298.09,30377.0,292.5462,292.5756,291.2346,291.7827,30377.0
2023-06-14 11:20:00,298.05,298.1,297.3,297.38,18297.0,291.7436,291.7925,291.0094,291.0877,18297.0
2023-06-14 11:25:00,297.41,297.88,297.39,297.41,7952.0,291.1171,291.5772,291.0975,291.1171,7952.0
2023-06-14 11:30:00,297.53,298.52,297.42,298.09,10440.0,291.2346,292.2036,291.1269,291.7827,10440.0
2023-06-14 11:35:00,298.03,298.23,297.49,297.7,9831.0,291.724,291.9198,291.1954,291.401,9831.0
2023-06-14 11:40:00,297.71,297.94,297.48,297.48,7559.0,291.4108,291.6359,291.1856,291.1856,7559.0
2023-06-14 11:45:00,297.48,298.22,297.42,298.09,4895.0,291.1856,291.91,291.1269,291.7827,4895.0
2023-06-14 11:50:00,298.04,298.1,297.94,298.1,5544.0,291.7338,291.7925,291.6359,291.7925,5544.0
2023-06-14 11:55:00,298.08,298.13,297.61,297.65,8136.0,291.7729,291.8219,291.3129,291.352,8136.0
2023-06-14 12:00:00,297.66,297.66,296.75,296.79,6649.0,291.3618,291.3618,290.4711,290.5102,6649.0
2023-06-14 12:05:00,296.68,296.68,296.2,296.42,6748.0,290.4026,290.4026,289.9327,290.1481,6748.0
2023-06-14 12:10:00,296.41,296.8,296.24,296.48,7633.0,290.1383,290.52,289.9719,290.2068,7633.0
2023-06-14 12:15:00,296.53,296.92,296.43,296.91,5473.0,290.2557,290.6375,290.1578,290.6277,5473.0
2023-06-14 12:20:00,296.87,296.87,296.02,296.65,19108.0,290.5885,290.5885,289.7565,290.3732,19108.0
2023-06-14 12:25:00,296.63,297.11,296.58,296.58,3637.0,290.3536,290.8235,290.3047,290.3047,3637.0
2023-06-14 12:30:00,296.63,297.0,296.63,297.0,2369.0,290.3536,290.7158,290.3536,290.7158,2369.0
2023-06-14 12:35:00,297.01,297.1,296.47,296.65,4307.0,290.7256,290.8137,290.197,290.3732,4307.0
2023-06-14 12:40:00,296.68,296.77,296.53,296.55,5938.0,290.4026,290.4907,290.2557,290.2753,5938.0
2023-06-14 12:45:00,296.64,296.8,296.58,296.63,3214.0,290.3634,290.52,290.3047,290.3536,3214.0
2023-06-14 12:50:00,296.54,296.89,296.49,296.81,4715.0,290.2655,290.6081,290.2166,290.5298,4715.0
2023-06-14 12:55:00,296.73,297.07,296.57,296.86,12987.0,290.4515,290.7843,290.2949,290.5788,12987.0
2023-06-14 13:00:00,296.84,297.06,296.59,297.06,12986.0,290.5592,290.7745,290.3145,290.7745,12986.0
2023-06-14 13:05:00,297.01,297.01,296.48,296.56,7073.0,290.7256,290.7256,290.2068,290.2851,7073.0
2023-06-14 13:10:00,296.42,296.95,296.42,296.8,11325.0,290.1481,290.6668,290.1481,290.52,11325.0
2023-06-14 13:15:00,296.76,297.07,296.58,296.97,8310.0,290.4809,290.7843,290.3047,290.6864,8310.0
2023-06-14 13:20:00,296.86,297.65,296.78,297.28,11430.0,290.5788,291.352,290.5004,290.9899,11430.0
2023-06-14 13:25:00,297.38,297.49,296.75,296.76,9766.0,291.0877,291.1954,290.4711,290.4809,9766.0
2023-06-14 13:30:00,296.76,296.8,296.13,296.5,8206.0,290.4809,290.52,289.8642,290.2264,8206.0
2023-06-14 13:35:00,296.51,296.54,295.48,295.59,5161.0,290.2362,290.2655,289.2279,289.3356,5161.0
2023-06-14 13:40:00,295.78,296.08,295.53,295.82,8602.0,289.5216,289.8153,289.2769,289.5608,8602.0
2023-06-14 13:45:00,295.76,295.86,295.01,295.01,10554.0,289.502,289.5999,288.7679,288.7679,10554.0
2023-06-14 13:50:00,294.8,295.93,294.5,295.93,17289.0,288.5623,289.6684,288.2687,289.6684,17289.0
2023-06-14 13:55:00,295.83,295.93,295.69,295.73,6629.0,289.5705,289.6684,289.4335,289.4727,6629.0
2023-06-14 14:00:00,295.6,296.01,295.19,295.91,11088.0,289.3454,289.7467,288.9441,289.6489,11088.0
2023-06-14 14:05:00,295.94,295.94,294.21,294.56,18250.0,289.6782,289.6782,287.9848,288.3274,18250.0
2023-06-14 14:10:00,294.75,295.03,294.65,295.0,5316.0,288.5134,288.7875,288.4155,288.7581,5316.0
2023-06-14 14:15:00,294.89,295.27,294.24,294.5,16913.0,288.6504,289.0224,288.0142,288.2687,16913.0
2023-06-14 14:20:00,294.51,294.59,293.99,294.19,8998.0,288.2785,288.3568,287.7695,287.9652,8998.0
2023-06-14 14:25:00,294.06,294.55,294.01,294.19,7720.0,287.838,288.3176,287.7891,287.9652,7720.0
2023-06-14 14:30:00,294.05,295.01,293.72,293.96,18784.0,287.8282,288.7679,287.5052,287.7401,18784.0
2023-06-14 14:35:00,293.88,294.27,293.71,293.83,9836.0,287.6618,288.0436,287.4954,287.6129,9836.0
2023-06-14 14:40:00,293.93,294.72,293.83,294.62,26594.0,287.7107,288.484,287.6129,288.3861,26594.0
2023-06-14 14:45:00,294.88,295.25,294.18,295.0,20446.0,288.6406,289.0028,287.9555,288.7581,20446.0
2023-06-14 14:50:00,295.01,295.57,294.91,295.26,13821.0,288.7679,289.316,288.67,289.0126,13821.0
2023-06-14 14:55:00,295.16,295.3,294.62,294.63,10277.0,288.9147,289.0518,288.3861,288.3959,10277.0
2023-06-14 15:00:00,294.79,295.18,294.46,294.48,12461.0,288.5525,288.9343,288.2295,288.2491,12461.0
2023-06-14 15:05:00,294.52,295.29,294.44,295.29,13994.0,288.2883,289.042,288.21,289.042,13994.0
2023-06-14 15:10:00,295.29,295.56,294.3,294.47,17712.0,289.042,289.3063,288.0729,288.2393,17712.0
2023-06-14 15:15:00,294.47,294.47,293.84,293.84,11439.0,288.2393,288.2393,287.6227,287.6227,11439.0
2023-06-14 15:20:00,293.81,294.32,293.58,294.22,29317.0,287.5933,288.0925,287.3682,287.9946,29317.0
2023-06-14 15:25:00,294.22,294.38,293.65,293.68,11452.0,287.9946,288.1512,287.4367,287.466,11452.0
2023-06-14 15:30:00,293.63,294.2,293.46,294.0,17856.0,287.4171,287.975,287.2507,287.7793,17856.0
2023-06-14 15:35:00,294.0,294.12,293.74,294.0,33087.0,287.7793,287.8967,287.5248,287.7793,33087.0
2023-06-14 15:40:00,294.0,294.07,293.16,293.17,22844.0,287.7793,287.8478,286.957,286.9668,22844.0
2023-06-14 15:45:00,293.23,293.24,292.5,292.6,34008.0,287.0256,287.0353,286.311,286.4089,34008.0
2023-06-14 15:50:00,292.49,292.76,292.0,292.57,62317.0,286.3012,286.5655,285.8216,286.3795,62317.0
2023-06-14 15:55:00,292.52,293.67,292.43,293.57,101358.0,286.3306,287.4562,286.2425,287.3584,101358.0
2023-06-15 09:30:00,293.75,293.75,290.37,291.36,28448.0,287.5346,287.5346,284.2261,285.1951,28448.0
2023-06-15 09:35:00,291.01,291.73,290.47,291.73,3272.0,284.8525,285.5573,284.324,285.5573,3272.0
2023-06-15 09:40:00,291.72,292.9,291.63,292.9,16588.0,285.5475,286.7025,285.4594,286.7025,16588.0
2023-06-15 09:45:00,293.03,293.51,292.95,293.38,2571.0,286.8298,287.2996,286.7515,287.1724,2571.0
2023-06-15 09:50:00,293.3,293.74,292.96,293.6,6483.0,287.0941,287.5248,286.7613,287.3877,6483.0
2023-06-15 09:55:00,293.93,293.98,293.61,293.85,4772.0,287.7107,287.7597,287.3975,287.6324,4772.0
2023-06-15 10:00:00,294.07,294.35,292.91,292.91,3999.0,287.8478,288.1219,286.7123,286.7123,3999.0
2023-06-15 10:05:00,292.89,292.93,291.83,291.83,7658.0,286.6928,286.7319,285.6552,285.6552,7658.0
2023-06-15 10:10:00,291.61,292.36,291.51,292.36,3870.0,285.4398,286.174,285.342,286.174,3870.0
2023-06-15 10:15:00,292.28,292.58,292.05,292.29,5902.0,286.0957,286.3893,285.8705,286.1054,5902.0
2023-06-15 10:20:00,292.47,292.65,292.31,292.45,3087.0,286.2816,286.4578,286.125,286.2621,3087.0
2023-06-15 10:25:00,292.56,293.23,292.56,293.19,3912.0,286.3697,287.0256,286.3697,286.9864,3912.0
2023-06-15 10:30:00,293.47,293.56,293.05,293.25,5563.0,287.2605,287.3486,286.8494,287.0451,5563.0
2023-06-15 10:35:00,293.25,293.25,292.4,292.44,4784.0,287.0451,287.0451,286.2131,286.2523,4784.0
2023-06-15 10:40:00,292.42,292.68,292.37,292.61,1606.0,286.2327,286.4872,286.1838,286.4187,1606.0
2023-06-15 10:45:00,292.78,293.31,292.72,293.15,4100.0,286.5851,287.1039,286.5263,286.9473,4100.0
2023-06-15 10:50:00,293.17,293.42,292.98,293.16,3735.0,286.9668,287.2115,286.7808,286.957,3735.0
2023-06-15 10:55:00,293.0,293.12,292.49,293.12,3598.0,286.8004,286.9179,286.3012,286.9179,3598.0
2023-06-15 11:00:00,293.13,293.51,293.13,293.32,2308.0,286.9277,287.2996,286.9277,287.1137,2308.0
2023-06-15 11:05:00,293.42,293.5,293.22,293.22,4006.0,287.2115,287.2898,287.0158,287.0158,4006.0
2023-06-15 11:10:00,293.43,293.7,293.39,293.7,3557.0,287.2213,287.4856,287.1822,287.4856,3557.0
2023-06-15 11:15:00,293.78,293.88,293.62,293.85,4039.0,287.5639,287.6618,287.4073,287.6324,4039.0
2023-06-15 11:20:00,293.94,294.07,293.86,293.88,3247.0,287.7205,287.8478,287.6422,287.6618,3247.0
2023-06-15 11:25:00,293.96,294.22,293.96,294.09,3770.0,287.7401,287.9946,287.7401,287.8674,3770.0
2023-06-15 11:30:00,294.1,294.18,293.79,294.04,7189.0,287.8771,287.9555,287.5737,287.8184,7189.0
2023-06-15 11:35:00,294.01,294.27,293.99,294.12,4211.0,287.7891,288.0436,287.7695,287.8967,4211.0
2023-06-15 11:40:00,294.01,294.26,293.68,293.88,11503.0,287.7891,288.0338,287.466,287.6618,11503.0
2023-06-15 11:45:00,293.8,293.98,293.36,293.37,2798.0,287.5835,287.7597,287.1528,287.1626,2798.0
2023-06-15 11:50:00,293.58,293.6,293.26,293.41,3561.0,287.3682,287.3877,287.0549,287.2017,3561.0
2023-06-15 11:55:00,293.49,293.6,293.32,293.6,1780.0,287.2801,287.3877,287.1137,287.3877,1780.0
2023-06-15 12:00:00,293.63,293.71,293.52,293.67,1446.0,287.4171,287.4954,287.3094,287.4562,1446.0
2023-06-15 12:05:00,293.62,293.76,293.44,293.7,3300.0,287.4073,287.5443,287.2311,287.4856,3300.0
2023-06-15 12:10:00,293.67,293.95,293.67,293.82,4088.0,287.4562,287.7303,287.4562,287.6031,4088.0
2023-06-15 12:15:00,293.88,294.0,293.88,293.95,2318.0,287.6618,287.7793,287.6618,287.7303,2318.0
2023-06-15 12:20:00,294.0,294.12,293.97,294.12,2256.0,287.7793,287.8967,287.7499,287.8967,2256.0
2023-06-15 12:25:00,294.07,294.23,293.95,294.23,1118.0,287.8478,288.0044,287.7303,288.0044,1118.0
2023-06-15 12:30:00,294.26,294.33,293.68,293.86,3284.0,288.0338,288.1023,287.466,287.6422,3284.0
2023-06-15 12:35:00,293.94,293.98,293.86,293.98,2597.0,287.7205,287.7597,287.6422,287.7597,2597.0
2023-06-15 12:40:00,294.0,294.1,293.87,293.9,2302.0,287.7793,287.8771,287.652,287.6814,2302.0
2023-06-15 12:45:00,293.81,293.82,293.42,293.52,2758.0,287.5933,287.6031,287.2115,287.3094,2758.0
2023-06-15 12:50:00,293.5,293.65,293.49,293.65,1792.0,287.2898,287.4367,287.2801,287.4367,1792.0
2023-06-15 12:55:00,293.61,293.67,293.28,293.35,3784.0,287.3975,287.4562,287.0745,287.143,3784.0
2023-06-15 13:00:00,293.46,293.67,293.4,293.41,7056.0,287.2507,287.4562,287.192,287.2017,7056.0
2023-06-15 13:05:00,293.34,293.34,293.07,293.08,1355.0,287.1332,287.1332,286.8689,286.8787,1355.0
2023-06-15 13:10:00,293.2,293.37,293.2,293.23,2045.0,286.9962,287.1626,286.9962,287.0256,2045.0
2023-06-15 13:15:00,293.23,293.33,293.18,293.18,3103.0,287.0256,287.1234,286.9766,286.9766,3103.0
2023-06-15 13:20:00,293.36,293.4,293.29,293.31,3790.0,287.1528,287.192,287.0843,287.1039,3790.0
2023-06-15 13:25:00,293.25,293.42,293.19,293.32,1824.0,287.0451,287.2115,286.9864,287.1137,1824.0
2023-06-15 13:30:00,293.31,293.48,293.3,293.43,1614.0,287.1039,287.2703,287.0941,287.2213,1614.0
2023-06-15 13:35:00,293.42,293.6,293.42,293.44,2795.0,287.2115,287.3877,287.2115,287.2311,2795.0
2023-06-15 13:40:00,293.45,293.48,293.31,293.46,1901.0,287.2409,287.2703,287.1039,287.2507,1901.0
2023-06-15 13:45:00,293.49,293.64,293.46,293.56,3014.0,287.2801,287.4269,287.2507,287.3486,3014.0
2023-06-15 13:50:00,293.56,293.56,293.41,293.5,1131.0,287.3486,287.3486,287.2017,287.2898,1131.0
2023-06-15 13:55:00,293.5,293.63,293.49,293.52,3261.0,287.2898,287.4171,287.2801,287.3094,3261.0
2023-06-15 14:00:00,293.53,293.96,293.53,293.67,2364.0,287.3192,287.7401,287.3192,287.4562,2364.0
2023-06-15 14:05:00,293.6,293.69,293.54,293.58,2440.0,287.3877,287.4758,287.329,287.3682,2440.0
2023-06-15 14:10:00,293.65,293.86,293.64,293.65,2257.0,287.4367,287.6422,287.4269,287.4367,2257.0
2023-06-15 14:15:00,293.75,293.87,293.58,293.58,2994.0,287.5346,287.652,287.3682,287.3682,2994.0
2023-06-15 14:20:00,293.56,293.72,293.5,293.64,1706.0,287.3486,287.5052,287.2898,287.4269,1706.0
2023-06-15 14:25:00,293.72,294.14,293.72,294.06,4364.0,287.5052,287.9163,287.5052,287.838,4364.0
2023-06-15 14:30:00,294.12,294.36,293.95,294.16,7145.0,287.8967,288.1316,287.7303,287.9359,7145.0
2023-06-15 14:35:00,294.21,294.59,294.09,294.59,6631.0,287.9848,288.3568,287.8674,288.3568,6631.0
2023-06-15 14:40:00,294.65,294.92,294.53,294.86,2355.0,288.4155,288.6798,288.2981,288.6211,2355.0
2023-06-15 14:45:00,294.89,294.97,294.55,294.75,5207.0,288.6504,288.7287,288.3176,288.5134,5207.0
2023-06-15 14:50:00,294.78,295.35,294.77,295.35,4951.0,288.5428,289.1007,288.533,289.1007,4951.0
2023-06-15 14:55:00,295.52,295.63,295.33,295.61,4785.0,289.2671,289.3748,289.0811,289.3552,4785.0
2023-06-15 15:00:00,295.62,295.7,295.28,295.36,2677.0,289.365,289.4433,289.0322,289.1105,2677.0
2023-06-15 15:05:00,295.46,295.46,295.1,295.31,4494.0,289.2084,289.2084,288.856,289.0615,4494.0
2023-06-15 15:10:00,295.34,295.71,295.33,295.68,3152.0,289.0909,289.4531,289.0811,289.4237,3152.0
2023-06-15 15:15:00,295.68,295.77,295.27,295.27,3820.0,289.4237,289.5118,289.0224,289.0224,3820.0
2023-06-15 15:20:00,295.27,295.41,295.14,295.27,6280.0,289.0224,289.1594,288.8951,289.0224,6280.0
2023-06-15 15:25:00,295.29,295.5,295.13,295.42,5142.0,289.042,289.2475,288.8854,289.1692,5142.0
2023-06-15 15:30:00,295.42,295.71,295.35,295.53,7297.0,289.1692,289.4531,289.1007,289.2769,7297.0
2023-06-15 15:35:00,295.53,295.71,295.45,295.71,7622.0,289.2769,289.4531,289.1986,289.4531,7622.0
2023-06-15 15:40:00,295.65,295.97,295.64,295.69,9623.0,289.3944,289.7076,289.3846,289.4335,9623.0
2023-06-15 15:45:00,295.75,295.99,295.5,295.75,14368.0,289.4922,289.7272,289.2475,289.4922,14368.0
2023-06-15 15:50:00,295.78,296.05,295.59,295.63,23674.0,289.5216,289.7859,289.3356,289.3748,23674.0
2023-06-15 15:55:00,295.64,295.85,295.34,295.63,63649.0,289.3846,289.5901,289.0909,289.3748,63649.0
2023-06-16 09:30:00,298.27,298.44,297.46,297.47,1638.0,291.9589,292.1253,291.1661,291.1758,1638.0
2023-06-16 09:35:00,297.41,298.56,296.3,297.88,296537.0,291.1171,292.2428,290.0306,291.5772,296537.0
2023-06-16 09:40:00,298.12,298.58,297.14,298.35,16631.0,291.8121,292.2624,290.8528,292.0372,16631.0
2023-06-16 09:45:00,298.35,298.56,297.72,298.47,7791.0,292.0372,292.2428,291.4206,292.1547,7791.0
2023-06-16 09:50:00,298.44,299.48,298.26,299.47,39468.0,292.1253,293.1433,291.9491,293.1335,39468.0
2023-06-16 09:55:00,299.72,300.99,299.57,300.0,26057.0,293.3782,294.6214,293.2314,293.6523,26057.0
2023-06-16 10:00:00,300.0,301.24,299.8,300.92,25596.0,293.6523,294.8661,293.4565,294.5528,25596.0
2023-06-16 10:05:00,300.81,300.81,299.72,299.74,9349.0,294.4452,294.4452,293.3782,293.3978,9349.0
2023-06-16 10:10:00,299.65,299.74,298.8,298.88,3988.0,293.3097,293.3978,292.4777,292.556,3988.0
2023-06-16 10:15:00,298.84,299.16,298.55,298.88,8133.0,292.5169,292.8301,292.233,292.556,8133.0
2023-06-16 10:20:00,299.05,299.05,298.14,298.37,8676.0,292.7224,292.7224,291.8317,292.0568,8676.0
2023-06-16 10:25:00,298.42,298.58,298.07,298.51,9325.0,292.1057,292.2624,291.7631,292.1938,9325.0
2023-06-16 10:30:00,298.32,298.52,298.16,298.16,13215.0,292.0079,292.2036,291.8512,291.8512,13215.0
2023-06-16 10:35:00,298.15,298.16,297.93,298.07,2562.0,291.8415,291.8512,291.6261,291.7631,2562.0
2023-06-16 10:40:00,298.06,298.47,297.76,298.08,17065.0,291.7534,292.1547,291.4597,291.7729,17065.0
2023-06-16 10:45:00,298.08,298.58,297.91,298.51,12890.0,291.7729,292.2624,291.6065,292.1938,12890.0
2023-06-16 10:50:00,298.59,298.6,298.23,298.26,6881.0,292.2721,292.2819,291.9198,291.9491,6881.0
2023-06-16 10:55:00,298.26,298.51,298.06,298.29,5829.0,291.9491,292.1938,291.7534,291.9785,5829.0
2023-06-16 11:00:00,298.32,298.43,298.15,298.19,3969.0,292.0079,292.1155,291.8415,291.8806,3969.0
2023-06-16 11:05:00,298.13,298.52,298.13,298.39,7900.0,291.8219,292.2036,291.8219,292.0764,7900.0
2023-06-16 11:10:00,298.44,298.59,298.32,298.42,9080.0,292.1253,292.2721,292.0079,292.1057,9080.0
2023-06-16 11:15:00,298.39,298.46,297.97,297.97,4423.0,292.0764,292.1449,291.6653,291.6653,4423.0
2023-06-16 11:20:00,298.0,298.25,297.84,297.98,6492.0,291.6946,291.9393,291.538,291.6751,6492.0
2023-06-16 11:25:00,297.98,298.24,297.5,297.89,9817.0,291.6751,291.9296,291.2052,291.587,9817.0
2023-06-16 11:30:00,297.91,298.04,297.89,297.93,1925.0,291.6065,291.7338,291.587,291.6261,1925.0
2023-06-16 11:35:00,297.88,298.06,297.74,297.74,2191.0,291.5772,291.7534,291.4401,291.4401,2191.0
2023-06-16 11:40:00,297.83,298.2,297.74,298.03,4890.0,291.5282,291.8904,291.4401,291.724,4890.0
2023-06-16 11:45:00,298.04,298.04,297.87,297.92,6845.0,291.7338,291.7338,291.5674,291.6163,6845.0
2023-06-16 11:50:00,297.91,298.15,297.91,298.07,19508.0,291.6065,291.8415,291.6065,291.7631,19508.0
2023-06-16 11:55:00,298.15,298.21,298.02,298.13,7571.0,291.8415,291.9002,291.7142,291.8219,7571.0
2023-06-16 12:00:00,298.23,298.31,298.05,298.05,5731.0,291.9198,291.9981,291.7436,291.7436,5731.0
2023-06-16 12:05:00,298.04,298.07,297.75,297.92,5115.0,291.7338,291.7631,291.4499,291.6163,5115.0
2023-06-16 12:10:00,297.87,297.98,297.69,297.69,5171.0,291.5674,291.6751,291.3912,291.3912,5171.0
2023-06-16 12:15:00,297.71,297.92,297.66,297.86,1659.0,291.4108,291.6163,291.3618,291.5576,1659.0
2023-06-16 12:20:00,298.03,298.08,297.86,298.0,6941.0,291.724,291.7729,291.5576,291.6946,6941.0
2023-06-16 12:25:00,298.02,298.14,297.92,298.13,7734.0,291.7142,291.8317,291.6163,291.8219,7734.0
2023-06-16 12:30:00,298.19,298.22,298.0,298.04,6222.0,291.8806,291.91,291.6946,291.7338,6222.0
2023-06-16 12:35:00,298.0,298.04,297.64,297.64,3156.0,291.6946,291.7338,291.3422,291.3422,3156.0
2023-06-16 12:40:00,297.8,297.8,297.45,297.6,7134.0,291.4989,291.4989,291.1563,291.3031,7134.0
2023-06-16 12:45:00,297.48,297.66,297.33,297.39,4047.0,291.1856,291.3618,291.0388,291.0975,4047.0
2023-06-16 12:50:00,297.28,297.5,297.17,297.25,10391.0,290.9899,291.2052,290.8822,290.9605,10391.0
2023-06-16 12:55:00,297.24,297.43,296.82,296.83,15645.0,290.9507,291.1367,290.5396,290.5494,15645.0
2023-06-16 13:00:00,296.79,296.79,296.08,296.24,13792.0,290.5102,290.5102,289.8153,289.9719,13792.0
2023-06-16 13:05:00,296.24,296.29,295.91,296.25,6233.0,289.9719,290.0208,289.6489,289.9817,6233.0
2023-06-16 13:10:00,296.26,296.64,296.16,296.29,3343.0,289.9914,290.3634,289.8936,290.0208,3343.0
2023-06-16 13:15:00,296.38,296.64,296.27,296.6,4841.0,290.1089,290.3634,290.0012,290.3243,4841.0
2023-06-16 13:20:00,296.72,296.84,296.6,296.75,3497.0,290.4417,290.5592,290.3243,290.4711,3497.0
2023-06-16 13:25:00,296.81,296.99,296.79,296.9,4899.0,290.5298,290.706,290.5102,290.6179,4899.0
2023-06-16 13:30:00,296.81,296.81,296.0,296.1,13175.0,290.5298,290.5298,289.7369,289.8348,13175.0
2023-06-16 13:35:00,296.06,296.14,295.68,295.7,18190.0,289.7957,289.874,289.4237,289.4433,18190.0
2023-06-16 13:40:00,295.78,295.78,295.5,295.63,4018.0,289.5216,289.5216,289.2475,289.3748,4018.0
2023-06-16 13:45:00,295.7,295.92,295.7,295.9,2800.0,289.4433,289.6586,289.4433,289.6391,2800.0
2023-06-16 13:50:00,295.9,296.0,295.88,295.95,4933.0,289.6391,289.7369,289.6195,289.688,4933.0
2023-06-16 13:55:00,295.91,295.91,295.58,295.76,4192.0,289.6489,289.6489,289.3258,289.502,4192.0
2023-06-16 14:00:00,295.83,295.99,295.68,295.87,5089.0,289.5705,289.7272,289.4237,289.6097,5089.0
2023-06-16 14:05:00,295.84,296.26,295.83,296.03,39216.0,289.5803,289.9914,289.5705,289.7663,39216.0
2023-06-16 14:10:00,296.1,296.1,295.76,295.76,4567.0,289.8348,289.8348,289.502,289.502,4567.0
2023-06-16 14:15:00,295.75,295.85,295.64,295.67,5678.0,289.4922,289.5901,289.3846,289.4139,5678.0
2023-06-16 14:20:00,295.75,295.85,295.43,295.55,3996.0,289.4922,289.5901,289.179,289.2965,3996.0
2023-06-16 14:25:00,295.56,296.0,295.39,295.93,22923.0,289.3063,289.7369,289.1399,289.6684,22923.0
2023-06-16 14:30:00,295.86,295.86,295.43,295.58,4251.0,289.5999,289.5999,289.179,289.3258,4251.0
2023-06-16 14:35:00,295.49,295.71,295.45,295.65,3170.0,289.2377,289.4531,289.1986,289.3944,3170.0
2023-06-16 14:40:00,295.61,295.69,295.46,295.54,2217.0,289.3552,289.4335,289.2084,289.2867,2217.0
2023-06-16 14:45:00,295.49,295.49,295.0,295.13,8282.0,289.2377,289.2377,288.7581,288.8854,8282.0
2023-06-16 14:50:00,295.13,295.14,294.58,294.69,4868.0,288.8854,288.8951,288.347,288.4547,4868.0
2023-06-16 14:55:00,294.7,294.77,294.44,294.52,5245.0,288.4645,288.533,288.21,288.2883,5245.0
2023-06-16 15:00:00,294.54,294.73,294.42,294.62,5441.0,288.3078,288.4938,288.1904,288.3861,5441.0
2023-06-16 15:05:00,294.71,294.9,294.69,294.75,5714.0,288.4742,288.6602,288.4547,288.5134,5714.0
2023-06-16 15:10:00,294.77,294.77,294.32,294.32,10972.0,288.533,288.533,288.0925,288.0925,10972.0
2023-06-16 15:15:00,294.32,294.62,294.17,294.57,8918.0,288.0925,288.3861,287.9457,288.3372,8918.0
2023-06-16 15:20:00,294.57,294.96,294.52,294.66,20917.0,288.3372,288.719,288.2883,288.4253,20917.0
2023-06-16 15:25:00,294.59,294.59,294.15,294.28,5118.0,288.3568,288.3568,287.9261,288.0533,5118.0
2023-06-16 15:30:00,294.29,294.62,294.17,294.44,23781.0,288.0631,288.3861,287.9457,288.21,23781.0
2023-06-16 15:35:00,294.44,295.01,294.44,294.74,12482.0,288.21,288.7679,288.21,288.5036,12482.0
2023-06-16 15:40:00,294.79,295.02,294.36,294.36,18943.0,288.5525,288.7777,288.1316,288.1316,18943.0
2023-06-16 15:45:00,294.41,294.63,294.3,294.57,30327.0,288.1806,288.3959,288.0729,288.3372,30327.0
2023-06-16 15:50:00,294.65,294.83,294.19,294.45,42316.0,288.4155,288.5917,287.9652,288.2197,42316.0
2023-06-16 15:55:00,294.39,294.75,294.01,294.28,93654.0,288.161,288.5134,287.7891,288.0533,93654.0
2023-06-20 09:30:00,292.58,292.58,291.04,292.15,25187.0,286.3893,286.3893,284.8819,285.9684,25187.0
2023-06-20 09:35:00,291.74,293.07,291.74,291.94,4305.0,285.5671,286.8689,285.5671,285.7629,4305.0
2023-06-20 09:40:00,292.06,292.45,291.15,292.35,4213.0,285.8803,286.2621,284.9896,286.1642,4213.0
2023-06-20 09:45:00,292.71,292.73,291.37,292.42,12488.0,286.5166,286.5361,285.2049,286.2327,12488.0
2023-06-20 09:50:00,292.36,293.55,292.23,293.18,17624.0,286.174,287.3388,286.0467,286.9766,17624.0
2023-06-20 09:55:00,293.18,293.75,293.06,293.44,4302.0,286.9766,287.5346,286.8592,287.2311,4302.0
2023-06-20 10:00:00,293.32,293.35,292.58,293.1,21365.0,287.1137,287.143,286.3893,286.8983,21365.0
2023-06-20 10:05:00,293.11,293.11,292.35,292.53,2626.0,286.9081,286.9081,286.1642,286.3404,2626.0
2023-06-20 10:10:00,292.53,293.36,292.53,293.0,3924.0,286.3404,287.1528,286.3404,286.8004,3924.0
2023-06-20 10:15:00,292.77,293.14,292.46,292.46,3967.0,286.5753,286.9375,286.2718,286.2718,3967.0
2023-06-20 10:20:00,292.4,292.97,292.16,292.92,5675.0,286.2131,286.7711,285.9782,286.7221,5675.0
2023-06-20 10:25:00,293.04,293.04,292.66,292.86,5992.0,286.8396,286.8396,286.4676,286.6634,5992.0
2023-06-20 10:30:00,292.97,293.07,292.72,292.92,3874.0,286.7711,286.8689,286.5263,286.7221,3874.0
2023-06-20 10:35:00,292.87,293.29,292.72,293.28,7088.0,286.6732,287.0843,286.5263,287.0745,7088.0
2023-06-20 10:40:00,293.11,293.38,292.95,293.38,4084.0,286.9081,287.1724,286.7515,287.1724,4084.0
2023-06-20 10:45:00,293.44,293.83,293.29,293.66,3200.0,287.2311,287.6129,287.0843,287.4465,3200.0
2023-06-20 10:50:00,293.54,293.55,292.91,292.91,3046.0,287.329,287.3388,286.7123,286.7123,3046.0
2023-06-20 10:55:00,293.0,293.27,292.76,293.03,7400.0,286.8004,287.0647,286.5655,286.8298,7400.0
2023-06-20 11:00:00,293.01,293.21,292.76,293.03,5462.0,286.8102,287.006,286.5655,286.8298,5462.0
2023-06-20 11:05:00,293.17,293.17,292.91,292.91,1200.0,286.9668,286.9668,286.7123,286.7123,1200.0
2023-06-20 11:10:00,293.0,293.02,292.44,292.52,4450.0,286.8004,286.82,286.2523,286.3306,4450.0
2023-06-20 11:15:00,292.45,292.62,292.1,292.37,28546.0,286.2621,286.4285,285.9195,286.1838,28546.0
2023-06-20 11:20:00,292.25,294.61,292.23,294.61,20836.0,286.0663,288.3764,286.0467,288.3764,20836.0
2023-06-20 11:25:00,294.6,296.31,294.46,296.31,27004.0,288.3666,290.0404,288.2295,290.0404,27004.0
2023-06-20 11:30:00,296.17,296.52,294.62,295.44,17667.0,289.9034,290.2459,288.3861,289.1888,17667.0
2023-06-20 11:35:00,295.38,296.32,295.08,296.06,3891.0,289.1301,290.0502,288.8364,289.7957,3891.0
2023-06-20 11:40:00,296.28,296.67,296.12,296.54,9615.0,290.011,290.3928,289.8544,290.2655,9615.0
2023-06-20 11:45:00,296.29,296.86,296.08,296.52,8052.0,290.0208,290.5788,289.8153,290.2459,8052.0
2023-06-20 11:50:00,296.32,296.46,295.92,295.97,5910.0,290.0502,290.1872,289.6586,289.7076,5910.0
2023-06-20 11:55:00,295.95,296.69,295.89,296.51,3394.0,289.688,290.4123,289.6293,290.2362,3394.0
2023-06-20 12:00:00,296.61,296.8,296.17,296.42,8599.0,290.334,290.52,289.9034,290.1481,8599.0
2023-06-20 12:05:00,296.42,296.63,296.29,296.63,6365.0,290.1481,290.3536,290.0208,290.3536,6365.0
2023-06-20 12:10:00,296.68,297.17,296.66,296.96,4371.0,290.4026,290.8822,290.383,290.6766,4371.0
2023-06-20 12:15:00,296.84,297.32,296.67,297.0,7673.0,290.5592,291.029,290.3928,290.7158,7673.0
2023-06-20 12:20:00,296.94,297.29,296.9,297.29,7030.0,290.6571,290.9997,290.6179,290.9997,7030.0
2023-06-20 12:25:00,297.21,297.58,296.74,296.74,10879.0,290.9213,291.2835,290.4613,290.4613,10879.0
2023-06-20 12:30:00,296.7,297.34,296.7,297.32,5656.0,290.4221,291.0486,290.4221,291.029,5656.0
2023-06-20 12:35:00,297.35,297.49,296.97,297.19,9795.0,291.0584,291.1954,290.6864,290.9018,9795.0
2023-06-20 12:40:00,297.28,297.42,297.22,297.24,5870.0,290.9899,291.1269,290.9311,290.9507,5870.0
2023-06-20 12:45:00,297.3,297.69,297.12,297.41,9960.0,291.0094,291.3912,290.8332,291.1171,9960.0
2023-06-20 12:50:00,297.36,297.46,297.27,297.36,14604.0,291.0682,291.1661,290.9801,291.0682,14604.0
2023-06-20 12:55:00,297.36,297.48,297.21,297.45,8467.0,291.0682,291.1856,290.9213,291.1563,8467.0
2023-06-20 13:00:00,297.45,298.17,297.42,298.17,7603.0,291.1563,291.861,291.1269,291.861,7603.0
2023-06-20 13:05:00,298.17,298.26,297.9,298.26,3941.0,291.861,291.9491,291.5967,291.9491,3941.0
2023-06-20 13:10:00,298.1,298.48,298.09,298.43,3028.0,291.7925,292.1645,291.7827,292.1155,3028.0
2023-06-20 13:15:00,298.34,298.49,297.96,298.01,7380.0,292.0274,292.1743,291.6555,291.7044,7380.0
2023-06-20 13:20:00,297.99,298.13,297.75,298.0,13302.0,291.6848,291.8219,291.4499,291.6946,13302.0
2023-06-20 13:25:00,297.95,299.1,297.9,299.1,3959.0,291.6457,292.7714,291.5967,292.7714,3959.0
2023-06-20 13:30:00,298.95,299.26,298.38,298.43,5714.0,292.6245,292.928,292.0666,292.1155,5714.0
2023-06-20 13:35:00,298.47,298.71,298.33,298.35,2300.0,292.1547,292.3896,292.0176,292.0372,2300.0
2023-06-20 13:40:00,298.43,298.43,298.23,298.38,1637.0,292.1155,292.1155,291.9198,292.0666,1637.0
2023-06-20 13:45:00,298.38,298.72,298.16,298.45,10379.0,292.0666,292.3994,291.8512,292.1351,10379.0
2023-06-20 13:50:00,298.31,298.43,298.09,298.42,21102.0,291.9981,292.1155,291.7827,292.1057,21102.0
2023-06-20 13:55:00,298.5,298.58,297.96,298.1,4914.0,292.184,292.2624,291.6555,291.7925,4914.0
2023-06-20 14:00:00,298.18,298.25,297.97,298.25,5371.0,291.8708,291.9393,291.6653,291.9393,5371.0
2023-06-20 14:05:00,298.05,298.08,297.91,297.93,5969.0,291.7436,291.7729,291.6065,291.6261,5969.0
2023-06-20 14:10:00,297.93,298.32,297.89,298.19,9068.0,291.6261,292.0079,291.587,291.8806,9068.0
2023-06-20 14:15:00,298.26,298.76,298.18,298.75,7353.0,291.9491,292.4385,291.8708,292.4288,7353.0
2023-06-20 14:20:00,298.76,298.89,298.75,298.84,5566.0,292.4385,292.5658,292.4288,292.5169,5566.0
2023-06-20 14:25:00,298.76,298.92,298.22,298.22,13806.0,292.4385,292.5952,291.91,291.91,13806.0
2023-06-20 14:30:00,298.22,298.3,298.05,298.05,6103.0,291.91,291.9883,291.7436,291.7436,6103.0
2023-06-20 14:35:00,298.0,298.31,297.96,298.12,1901.0,291.6946,291.9981,291.6555,291.8121,1901.0
2023-06-20 14:40:00,298.03,298.04,297.91,298.03,2828.0,291.724,291.7338,291.6065,291.724,2828.0
2023-06-20 14:45:00,298.06,298.22,297.92,297.96,2604.0,291.7534,291.91,291.6163,291.6555,2604.0
2023-06-20 14:50:00,297.97,298.07,297.87,297.98,1500.0,291.6653,291.7631,291.5674,291.6751,1500.0
2023-06-20 14:55:00,298.14,298.24,298.05,298.15,2415.0,291.8317,291.9296,291.7436,291.8415,2415.0
2023-06-20 15:00:00,298.16,298.2,297.93,297.93,4761.0,291.8512,291.8904,291.6261,291.6261,4761.0
2023-06-20 15:05:00,298.03,298.16,297.97,298.15,2020.0,291.724,291.8512,291.6653,291.8415,2020.0
2023-06-20 15:10:00,298.07,298.08,297.61,297.74,11013.0,291.7631,291.7729,291.3129,291.4401,11013.0
2023-06-20 15:15:00,297.73,298.1,297.73,298.1,4674.0,291.4303,291.7925,291.4303,291.7925,4674.0
2023-06-20 15:20:00,298.09,298.2,298.04,298.05,5982.0,291.7827,291.8904,291.7338,291.7436,5982.0
2023-06-20 15:25:00,298.06,298.35,298.05,298.34,5289.0,291.7534,292.0372,291.7436,292.0274,5289.0
2023-06-20 15:30:00,298.26,298.3,297.93,298.0,6821.0,291.9491,291.9883,291.6261,291.6946,6821.0
2023-06-20 15:35:00,297.93,297.95,297.74,297.77,5516.0,291.6261,291.6457,291.4401,291.4695,5516.0
2023-06-20 15:40:00,297.78,298.15,297.64,298.15,5877.0,291.4793,291.8415,291.3422,291.8415,5877.0
2023-06-20 15:45:00,298.09,298.12,297.65,297.81,8109.0,291.7827,291.8121,291.352,291.5086,8109.0
2023-06-20 15:50:00,297.8,298.3,297.8,298.0,20200.0,291.4989,291.9883,291.4989,291.6946,20200.0
2023-06-20 15:55:00,298.02,298.38,297.78,297.79,54929.0,291.7142,292.0666,291.4793,291.4891,54929.0
2023-06-21 09:30:00,296.59,296.97,296.14,296.15,15985.0,290.3145,290.6864,289.874,289.8838,15985.0
2023-06-21 09:35:00,296.13,296.17,294.18,294.51,8309.0,289.8642,289.9034,287.9555,288.2785,8309.0
2023-06-21 09:40:00,294.52,295.95,294.52,295.0,17957.0,288.2883,289.688,288.2883,288.7581,17957.0
2023-06-21 09:45:00,295.18,295.73,295.05,295.27,9705.0,288.9343,289.4727,288.807,289.0224,9705.0
2023-06-21 09:50:00,295.36,295.83,294.96,295.3,8955.0,289.1105,289.5705,288.719,289.0518,8955.0
2023-06-21 09:55:00,295.25,295.28,294.6,294.73,6478.0,289.0028,289.0322,288.3666,288.4938,6478.0
2023-06-21 10:00:00,295.04,295.04,294.45,294.63,8034.0,288.7973,288.7973,288.2197,288.3959,8034.0
2023-06-21 10:05:00,294.65,294.66,293.77,294.03,12779.0,288.4155,288.4253,287.5541,287.8086,12779.0
2023-06-21 10:10:00,294.1,295.0,293.97,294.89,7534.0,287.8771,288.7581,287.7499,288.6504,7534.0
2023-06-21 10:15:00,294.81,295.13,294.67,294.92,4449.0,288.5721,288.8854,288.4351,288.6798,4449.0
2023-06-21 10:20:00,294.91,295.64,294.91,295.47,3258.0,288.67,289.3846,288.67,289.2182,3258.0
2023-06-21 10:25:00,295.27,295.4,294.83,295.15,5931.0,289.0224,289.1496,288.5917,288.9049,5931.0
2023-06-21 10:30:00,295.32,295.49,295.23,295.49,5073.0,289.0713,289.2377,288.9832,289.2377,5073.0
2023-06-21 10:35:00,295.57,296.33,295.57,296.29,2667.0,289.316,290.06,289.316,290.0208,2667.0
2023-06-21 10:40:00,296.05,296.27,295.96,296.27,5150.0,289.7859,290.0012,289.6978,290.0012,5150.0
2023-06-21 10:45:00,296.32,296.32,295.74,295.88,6828.0,290.0502,290.0502,289.4824,289.6195,6828.0
2023-06-21 10:50:00,295.99,295.99,295.46,295.87,5862.0,289.7272,289.7272,289.2084,289.6097,5862.0
2023-06-21 10:55:00,296.01,296.37,295.72,296.34,3548.0,289.7467,290.0991,289.4629,290.0698,3548.0
2023-06-21 11:00:00,296.36,296.62,295.54,295.54,3488.0,290.0893,290.3438,289.2867,289.2867,3488.0
2023-06-21 11:05:00,295.41,295.64,295.17,295.3,2252.0,289.1594,289.3846,288.9245,289.0518,2252.0
2023-06-21 11:10:00,295.53,295.59,295.22,295.22,2200.0,289.2769,289.3356,288.9735,288.9735,2200.0
2023-06-21 11:15:00,295.29,295.34,294.81,295.01,3218.0,289.042,289.0909,288.5721,288.7679,3218.0
2023-06-21 11:20:00,295.1,295.43,295.08,295.28,3955.0,288.856,289.179,288.8364,289.0322,3955.0
2023-06-21 11:25:00,295.25,295.55,295.18,295.53,1978.0,289.0028,289.2965,288.9343,289.2769,1978.0
2023-06-21 11:30:00,295.41,295.41,295.22,295.36,3746.0,289.1594,289.1594,288.9735,289.1105,3746.0
2023-06-21 11:35:00,295.4,295.42,295.27,295.41,6544.0,289.1496,289.1692,289.0224,289.1594,6544.0
2023-06-21 11:40:00,295.49,295.6,295.35,295.37,3134.0,289.2377,289.3454,289.1007,289.1203,3134.0
2023-06-21 11:45:00,295.51,295.54,295.37,295.49,1001.0,289.2573,289.2867,289.1203,289.2377,1001.0
2023-06-21 11:50:00,295.59,295.59,295.44,295.49,2636.0,289.3356,289.3356,289.1888,289.2377,2636.0
2023-06-21 11:55:00,295.49,295.57,295.29,295.53,5807.0,289.2377,289.316,289.042,289.2769,5807.0
2023-06-21 12:00:00,295.54,295.93,295.54,295.93,3797.0,289.2867,289.6684,289.2867,289.6684,3797.0
2023-06-21 12:05:00,295.84,296.3,295.84,296.26,2800.0,289.5803,290.0306,289.5803,289.9914,2800.0
2023-06-21 12:10:00,296.22,296.34,295.89,295.89,3075.0,289.9523,290.0698,289.6293,289.6293,3075.0
2023-06-21 12:15:00,295.81,296.24,295.76,296.16,13657.0,289.551,289.9719,289.502,289.8936,13657.0
2023-06-21 12:20:00,296.17,296.17,295.98,296.08,6691.0,289.9034,289.9034,289.7174,289.8153,6691.0
2023-06-21 12:25:00,296.06,296.21,295.93,296.06,8507.0,289.7957,289.9425,289.6684,289.7957,8507.0
2023-06-21 12:30:00,296.25,296.5,296.18,296.37,5340.0,289.9817,290.2264,289.9131,290.0991,5340.0
2023-06-21 12:35:00,296.15,296.15,295.97,295.97,1676.0,289.8838,289.8838,289.7076,289.7076,1676.0
2023-06-21 12:40:00,296.13,296.36,296.13,296.23,6654.0,289.8642,290.0893,289.8642,289.9621,6654.0
2023-06-21 12:45:00,296.38,296.64,296.34,296.64,6611.0,290.1089,290.3634,290.0698,290.3634,6611.0
2023-06-21 12:50:00,296.54,297.12,296.54,296.98,9052.0,290.2655,290.8332,290.2655,290.6962,9052.0
2023-06-21 12:55:00,296.99,297.11,296.75,296.93,9565.0,290.706,290.8235,290.4711,290.6473,9565.0
2023-06-21 13:00:00,296.83,296.89,296.67,296.88,5248.0,290.5494,290.6081,290.3928,290.5983,5248.0
2023-06-21 13:05:00,296.87,297.37,296.86,297.29,5783.0,290.5885,291.078,290.5788,290.9997,5783.0
2023-06-21 13:10:00,297.3,297.3,296.64,296.64,5656.0,291.0094,291.0094,290.3634,290.3634,5656.0
2023-06-21 13:15:00,296.64,296.76,296.45,296.73,3917.0,290.3634,290.4809,290.1774,290.4515,3917.0
2023-06-21 13:20:00,296.66,296.76,296.53,296.76,5673.0,290.383,290.4809,290.2557,290.4809,5673.0
2023-06-21 13:25:00,296.77,296.98,296.76,296.97,1900.0,290.4907,290.6962,290.4809,290.6864,1900.0
2023-06-21 13:30:00,296.91,296.97,296.78,296.87,4950.0,290.6277,290.6864,290.5004,290.5885,4950.0
2023-06-21 13:35:00,296.62,296.78,296.36,296.38,2000.0,290.3438,290.5004,290.0893,290.1089,2000.0
2023-06-21 13:40:00,296.5,296.6,296.12,296.12,1543.0,290.2264,290.3243,289.8544,289.8544,1543.0
2023-06-21 13:45:00,296.03,296.41,295.97,296.41,2300.0,289.7663,290.1383,289.7076,290.1383,2300.0
2023-06-21 13:50:00,296.48,296.74,296.41,296.74,3033.0,290.2068,290.4613,290.1383,290.4613,3033.0
2023-06-21 13:55:00,296.79,296.82,296.63,296.82,1870.0,290.5102,290.5396,290.3536,290.5396,1870.0
2023-06-21 14:00:00,296.88,297.19,296.85,297.06,2958.0,290.5983,290.9018,290.569,290.7745,2958.0
2023-06-21 14:05:00,297.05,297.14,296.92,297.11,1696.0,290.7647,290.8528,290.6375,290.8235,1696.0
2023-06-21 14:10:00,297.11,297.27,296.97,297.05,4103.0,290.8235,290.9801,290.6864,290.7647,4103.0
2023-06-21 14:15:00,297.05,297.18,296.93,297.18,4742.0,290.7647,290.892,290.6473,290.892,4742.0
2023-06-21 14:20:00,297.23,297.36,297.06,297.15,4679.0,290.9409,291.0682,290.7745,290.8626,4679.0
2023-06-21 14:25:00,297.18,297.41,297.05,297.41,2152.0,290.892,291.1171,290.7647,291.1171,2152.0
2023-06-21 14:30:00,297.42,297.49,297.27,297.4,7819.0,291.1269,291.1954,290.9801,291.1073,7819.0
2023-06-21 14:35:00,297.39,297.52,297.3,297.44,5018.0,291.0975,291.2248,291.0094,291.1465,5018.0
2023-06-21 14:40:00,297.43,297.66,297.42,297.54,5753.0,291.1367,291.3618,291.1269,291.2444,5753.0
2023-06-21 14:45:00,297.56,297.67,297.4,297.45,8040.0,291.2639,291.3716,291.1073,291.1563,8040.0
2023-06-21 14:50:00,297.48,297.62,297.41,297.57,4737.0,291.1856,291.3227,291.1171,291.2737,4737.0
2023-06-21 14:55:00,297.56,297.72,297.46,297.46,3515.0,291.2639,291.4206,291.1661,291.1661,3515.0
2023-06-21 15:00:00,297.45,297.67,297.33,297.6,6215.0,291.1563,291.3716,291.0388,291.3031,6215.0
2023-06-21 15:05:00,297.59,297.73,297.47,297.71,5693.0,291.2933,291.4303,291.1758,291.4108,5693.0
2023-06-21 15:10:00,297.7,297.86,297.67,297.84,4416.0,291.401,291.5576,291.3716,291.538,4416.0
2023-06-21 15:15:00,297.87,297.96,297.77,297.86,5919.0,291.5674,291.6555,291.4695,291.5576,5919.0
2023-06-21 15:20:00,297.82,297.92,297.6,297.67,9959.0,291.5184,291.6163,291.3031,291.3716,9959.0
2023-06-21 15:25:00,297.67,297.81,297.6,297.76,12732.0,291.3716,291.5086,291.3031,291.4597,12732.0
2023-06-21 15:30:00,297.83,297.84,296.94,297.0,22655.0,291.5282,291.538,290.6571,290.7158,22655.0
2023-06-21 15:35:00,296.99,297.15,296.88,296.95,7709.0,290.706,290.8626,290.5983,290.6668,7709.0
2023-06-21 15:40:00,297.07,297.46,297.07,297.39,10653.0,290.7843,291.1661,290.7843,291.0975,10653.0
2023-06-21 15:45:00,297.38,297.49,297.25,297.36,17143.0,291.0877,291.1954,290.9605,291.0682,17143.0
2023-06-21 15:50:00,297.41,298.04,297.41,297.92,30665.0,291.1171,291.7338,291.1171,291.6163,30665.0
2023-06-21 15:55:00,297.93,298.11,297.18,297.51,164434.0,291.6261,291.8023,290.892,291.215,164434.0
2023-06-22 09:30:00,297.68,298.05,296.07,296.52,24632.0,291.3814,291.7436,289.8055,290.2459,24632.0
2023-06-22 09:35:00,296.88,297.83,296.88,297.51,5428.0,290.5983,291.5282,290.5983,291.215,5428.0
2023-06-22 09:40:00,297.6,297.62,296.88,297.58,11288.0,291.3031,291.3227,290.5983,291.2835,11288.0
2023-06-22 09:45:00,297.34,297.88,297.05,297.88,9270.0,291.0486,291.5772,290.7647,291.5772,9270.0
2023-06-22 09:50:00,297.28,297.9,297.16,297.34,5014.0,290.9899,291.5967,290.8724,291.0486,5014.0
2023-06-22 09:55:00,297.49,297.79,297.42,297.67,11994.0,291.1954,291.4891,291.1269,291.3716,11994.0
2023-06-22 10:00:00,297.67,297.67,297.27,297.56,12049.0,291.3716,291.3716,290.9801,291.2639,12049.0
2023-06-22 10:05:00,297.55,297.87,297.46,297.87,7074.0,291.2542,291.5674,291.1661,291.5674,7074.0
2023-06-22 10:10:00,297.88,298.25,297.87,298.16,9061.0,291.5772,291.9393,291.5674,291.8512,9061.0
2023-06-22 10:15:00,298.38,298.68,298.37,298.61,2627.0,292.0666,292.3602,292.0568,292.2917,2627.0
2023-06-22 10:20:00,298.34,299.05,298.2,299.05,2973.0,292.0274,292.7224,291.8904,292.7224,2973.0
2023-06-22 10:25:00,299.15,299.21,298.89,298.89,2514.0,292.8203,292.879,292.5658,292.5658,2514.0
2023-06-22 10:30:00,299.05,299.05,298.7,298.85,4080.0,292.7224,292.7224,292.3798,292.5266,4080.0
2023-06-22 10:35:00,298.86,298.86,297.91,297.92,2306.0,292.5364,292.5364,291.6065,291.6163,2306.0
2023-06-22 10:40:00,298.01,298.01,297.3,297.66,7158.0,291.7044,291.7044,291.0094,291.3618,7158.0
2023-06-22 10:45:00,297.56,297.56,296.98,297.24,10327.0,291.2639,291.2639,290.6962,290.9507,10327.0
2023-06-22 10:50:00,297.17,297.76,297.16,297.48,18670.0,290.8822,291.4597,290.8724,291.1856,18670.0
2023-06-22 10:55:00,297.5,297.58,297.21,297.44,4128.0,291.2052,291.2835,290.9213,291.1465,4128.0
2023-06-22 11:00:00,297.44,297.54,297.31,297.31,4841.0,291.1465,291.2444,291.0192,291.0192,4841.0
2023-06-22 11:05:00,297.39,297.44,297.02,297.02,6300.0,291.0975,291.1465,290.7354,290.7354,6300.0
2023-06-22 11:10:00,297.06,297.1,296.93,296.93,1943.0,290.7745,290.8137,290.6473,290.6473,1943.0
2023-06-22 11:15:00,297.04,297.15,296.9,296.93,27974.0,290.7549,290.8626,290.6179,290.6473,27974.0
2023-06-22 11:20:00,297.03,297.13,296.51,296.51,17735.0,290.7452,290.843,290.2362,290.2362,17735.0
2023-06-22 11:25:00,296.6,297.07,296.41,296.9,6282.0,290.3243,290.7843,290.1383,290.6179,6282.0
2023-06-22 11:30:00,296.96,297.08,296.7,296.85,10577.0,290.6766,290.7941,290.4221,290.569,10577.0
2023-06-22 11:35:00,296.78,296.88,296.65,296.68,2917.0,290.5004,290.5983,290.3732,290.4026,2917.0
2023-06-22 11:40:00,296.75,296.91,296.7,296.75,9069.0,290.4711,290.6277,290.4221,290.4711,9069.0
2023-06-22 11:45:00,296.78,297.03,296.7,296.79,44014.0,290.5004,290.7452,290.4221,290.5102,44014.0
2023-06-22 11:50:00,296.77,296.92,296.45,296.45,12678.0,290.4907,290.6375,290.1774,290.1774,12678.0
2023-06-22 11:55:00,296.4,296.61,296.36,296.61,1333.0,290.1285,290.334,290.0893,290.334,1333.0
2023-06-22 12:00:00,296.59,296.65,296.21,296.51,2738.0,290.3145,290.3732,289.9425,290.2362,2738.0
2023-06-22 12:05:00,296.53,296.81,296.52,296.68,1404.0,290.2557,290.5298,290.2459,290.4026,1404.0
2023-06-22 12:10:00,296.71,296.76,296.61,296.68,2105.0,290.4319,290.4809,290.334,290.4026,2105.0
2023-06-22 12:15:00,296.69,296.69,296.28,296.38,11093.0,290.4123,290.4123,290.011,290.1089,11093.0
2023-06-22 12:20:00,296.43,296.72,296.43,296.49,4871.0,290.1578,290.4417,290.1578,290.2166,4871.0
2023-06-22 12:25:00,296.46,296.52,296.39,296.39,825.0,290.1872,290.2459,290.1187,290.1187,825.0
2023-06-22 12:30:00,296.49,296.5,296.44,296.5,1123.0,290.2166,290.2264,290.1676,290.2264,1123.0
2023-06-22 12:35:00,296.52,296.61,296.48,296.53,1531.0,290.2459,290.334,290.2068,290.2557,1531.0
2023-06-22 12:40:00,296.5,296.51,296.29,296.31,3297.0,290.2264,290.2362,290.0208,290.0404,3297.0
2023-06-22 12:45:00,296.18,296.26,296.08,296.21,7404.0,289.9131,289.9914,289.8153,289.9425,7404.0
2023-06-22 12:50:00,296.2,296.28,295.83,295.83,4000.0,289.9327,290.011,289.5705,289.5705,4000.0
2023-06-22 12:55:00,295.76,296.29,295.76,296.26,8108.0,289.502,290.0208,289.502,289.9914,8108.0
2023-06-22 13:00:00,296.32,296.5,296.21,296.22,5287.0,290.0502,290.2264,289.9425,289.9523,5287.0
2023-06-22 13:05:00,296.1,296.15,295.95,296.04,4255.0,289.8348,289.8838,289.688,289.7761,4255.0
2023-06-22 13:10:00,296.05,296.28,295.9,296.16,11407.0,289.7859,290.011,289.6391,289.8936,11407.0
2023-06-22 13:15:00,296.04,296.1,295.9,296.07,9713.0,289.7761,289.8348,289.6391,289.8055,9713.0
2023-06-22 13:20:00,296.07,296.18,295.92,295.96,8675.0,289.8055,289.9131,289.6586,289.6978,8675.0
2023-06-22 13:25:00,296.01,296.15,295.94,296.13,4956.0,289.7467,289.8838,289.6782,289.8642,4956.0
2023-06-22 13:30:00,296.14,296.4,296.07,296.36,4092.0,289.874,290.1285,289.8055,290.0893,4092.0
2023-06-22 13:35:00,296.36,296.59,296.32,296.49,7287.0,290.0893,290.3145,290.0502,290.2166,7287.0
2023-06-22 13:40:00,296.49,297.15,296.49,297.15,8278.0,290.2166,290.8626,290.2166,290.8626,8278.0
2023-06-22 13:45:00,297.18,297.31,297.02,297.28,3185.0,290.892,291.0192,290.7354,290.9899,3185.0
2023-06-22 13:50:00,297.29,297.59,297.2,297.28,5545.0,290.9997,291.2933,290.9116,290.9899,5545.0
2023-06-22 13:55:00,297.34,297.62,297.34,297.55,2911.0,291.0486,291.3227,291.0486,291.2542,2911.0
2023-06-22 14:00:00,297.48,297.7,297.41,297.47,5155.0,291.1856,291.401,291.1171,291.1758,5155.0
2023-06-22 14:05:00,297.53,297.74,297.45,297.67,1887.0,291.2346,291.4401,291.1563,291.3716,1887.0
2023-06-22 14:10:00,297.59,297.63,297.51,297.57,2182.0,291.2933,291.3325,291.215,291.2737,2182.0
2023-06-22 14:15:00,297.71,297.8,297.68,297.8,1676.0,291.4108,291.4989,291.3814,291.4989,1676.0
2023-06-22 14:20:00,297.84,297.89,297.48,297.55,4327.0,291.538,291.587,291.1856,291.2542,4327.0
2023-06-22 14:25:00,297.6,297.7,297.46,297.66,13689.0,291.3031,291.401,291.1661,291.3618,13689.0
2023-06-22 14:30:00,297.5,297.67,297.38,297.48,4987.0,291.2052,291.3716,291.0877,291.1856,4987.0
2023-06-22 14:35:00,297.59,297.7,297.45,297.51,3200.0,291.2933,291.401,291.1563,291.215,3200.0
2023-06-22 14:40:00,297.5,297.61,297.35,297.43,5209.0,291.2052,291.3129,291.0584,291.1367,5209.0
2023-06-22 14:45:00,297.48,297.55,297.34,297.43,2558.0,291.1856,291.2542,291.0486,291.1367,2558.0
2023-06-22 14:50:00,297.39,297.43,297.33,297.33,913.0,291.0975,291.1367,291.0388,291.0388,913.0
2023-06-22 14:55:00,297.32,297.38,297.21,297.22,5003.0,291.029,291.0877,290.9213,290.9311,5003.0
2023-06-22 15:00:00,297.25,297.26,297.06,297.13,4208.0,290.9605,290.9703,290.7745,290.843,4208.0
2023-06-22 15:05:00,297.09,297.18,297.06,297.12,2190.0,290.8039,290.892,290.7745,290.8332,2190.0
2023-06-22 15:10:00,297.02,297.15,296.95,297.09,4028.0,290.7354,290.8626,290.6668,290.8039,4028.0
2023-06-22 15:15:00,297.06,297.07,296.68,296.86,2949.0,290.7745,290.7843,290.4026,290.5788,2949.0
2023-06-22 15:20:00,296.83,297.1,296.81,297.07,5455.0,290.5494,290.8137,290.5298,290.7843,5455.0
2023-06-22 15:25:00,297.05,297.26,296.92,296.95,3543.0,290.7647,290.9703,290.6375,290.6668,3543.0
2023-06-22 15:30:00,296.96,296.96,296.63,296.68,7316.0,290.6766,290.6766,290.3536,290.4026,7316.0
2023-06-22 15:35:00,296.74,297.05,296.58,297.05,4542.0,290.4613,290.7647,290.3047,290.7647,4542.0
2023-06-22 15:40:00,297.13,297.13,296.86,296.98,3542.0,290.843,290.843,290.5788,290.6962,3542.0
2023-06-22 15:45:00,296.95,297.1,296.85,297.1,4721.0,290.6668,290.8137,290.569,290.8137,4721.0
2023-06-22 15:50:00,297.38,297.56,297.13,297.56,9597.0,291.0877,291.2639,290.843,291.2639,9597.0
2023-06-22 15:55:00,297.6,297.9,297.4,297.83,46560.0,291.3031,291.5967,291.1073,291.5282,46560.0
2023-06-23 09:30:00,297.01,297.71,296.51,297.62,11019.0,290.7256,291.4108,290.2362,291.3227,11019.0
2023-06-23 09:35:00,297.27,297.71,296.37,297.64,9673.0,290.9801,291.4108,290.0991,291.3422,9673.0
2023-06-23 09:40:00,297.0,298.53,297.0,298.28,7882.0,290.7158,292.2134,290.7158,291.9687,7882.0
2023-06-23 09:45:00,298.8,298.81,298.04,298.56,4747.0,292.4777,292.4875,291.7338,292.2428,4747.0
2023-06-23 09:50:00,298.65,299.37,298.09,298.24,14520.0,292.3309,293.0356,291.7827,291.9296,14520.0
2023-06-23 09:55:00,298.25,298.99,298.03,298.75,4048.0,291.9393,292.6637,291.724,292.4288,4048.0
2023-06-23 10:00:00,298.62,298.63,298.1,298.56,5333.0,292.3015,292.3113,291.7925,292.2428,5333.0
2023-06-23 10:05:00,298.75,298.75,298.14,298.26,3275.0,292.4288,292.4288,291.8317,291.9491,3275.0
2023-06-23 10:10:00,298.21,298.61,298.2,298.61,1919.0,291.9002,292.2917,291.8904,292.2917,1919.0
2023-06-23 10:15:00,298.82,298.87,298.15,298.43,6329.0,292.4973,292.5462,291.8415,292.1155,6329.0
2023-06-23 10:20:00,298.51,298.99,298.51,298.82,4136.0,292.1938,292.6637,292.1938,292.4973,4136.0
2023-06-23 10:25:00,298.88,298.91,298.62,298.9,3910.0,292.556,292.5854,292.3015,292.5756,3910.0
2023-06-23 10:30:00,298.88,299.45,298.87,299.29,5114.0,292.556,293.1139,292.5462,292.9573,5114.0
2023-06-23 10:35:00,299.29,299.49,299.14,299.45,8184.0,292.9573,293.1531,292.8105,293.1139,8184.0
2023-06-23 10:40:00,299.32,299.46,298.93,299.31,9022.0,292.9867,293.1237,292.605,292.9769,9022.0
2023-06-23 10:45:00,299.31,299.32,298.94,298.99,19033.0,292.9769,292.9867,292.6147,292.6637,19033.0
2023-06-23 10:50:00,299.0,299.01,298.21,298.32,3325.0,292.6735,292.6833,291.9002,292.0079,3325.0
2023-06-23 10:55:00,298.2,298.73,298.2,298.68,3020.0,291.8904,292.4092,291.8904,292.3602,3020.0
2023-06-23 11:00:00,298.66,298.74,298.6,298.7,1610.0,292.3407,292.419,292.2819,292.3798,1610.0
2023-06-23 11:05:00,298.5,298.64,297.63,297.63,6417.0,292.184,292.3211,291.3325,291.3325,6417.0
2023-06-23 11:10:00,297.68,298.26,297.58,297.58,5038.0,291.3814,291.9491,291.2835,291.2835,5038.0
2023-06-23 11:15:00,297.49,297.75,297.48,297.74,693.0,291.1954,291.4499,291.1856,291.4401,693.0
2023-06-23 11:20:00,297.63,297.83,297.44,297.44,2235.0,291.3325,291.5282,291.1465,291.1465,2235.0
2023-06-23 11:25:00,297.56,297.78,297.29,297.78,4341.0,291.2639,291.4793,290.9997,291.4793,4341.0
2023-06-23 11:30:00,297.88,297.9,297.57,297.71,1592.0,291.5772,291.5967,291.2737,291.4108,1592.0
2023-06-23 11:35:00,297.75,297.96,297.75,297.94,1653.0,291.4499,291.6555,291.4499,291.6359,1653.0
2023-06-23 11:40:00,298.05,298.28,297.95,298.28,1916.0,291.7436,291.9687,291.6457,291.9687,1916.0
2023-06-23 11:45:00,298.3,298.41,297.58,297.78,3822.0,291.9883,292.096,291.2835,291.4793,3822.0
2023-06-23 11:50:00,297.78,298.4,297.75,298.25,1450.0,291.4793,292.0862,291.4499,291.9393,1450.0
2023-06-23 11:55:00,298.27,298.39,297.91,297.94,3151.0,291.9589,292.0764,291.6065,291.6359,3151.0
2023-06-23 12:00:00,298.1,298.26,297.95,298.01,4303.0,291.7925,291.9491,291.6457,291.7044,4303.0
2023-06-23 12:05:00,298.04,298.16,298.04,298.16,600.0,291.7338,291.8512,291.7338,291.8512,600.0
2023-06-23 12:10:00,298.12,298.23,297.93,297.93,1001.0,291.8121,291.9198,291.6261,291.6261,1001.0
2023-06-23 12:15:00,298.07,298.22,297.97,297.97,800.0,291.7631,291.91,291.6653,291.6653,800.0
2023-06-23 12:20:00,298.08,298.27,298.03,298.26,1200.0,291.7729,291.9589,291.724,291.9491,1200.0
2023-06-23 12:25:00,298.37,298.67,298.26,298.51,1615.0,292.0568,292.3505,291.9491,292.1938,1615.0
2023-06-23 12:30:00,298.45,298.49,298.23,298.38,2400.0,292.1351,292.1743,291.9198,292.0666,2400.0
2023-06-23 12:35:00,298.22,298.27,298.1,298.1,1189.0,291.91,291.9589,291.7925,291.7925,1189.0
2023-06-23 12:40:00,298.07,298.36,298.05,298.25,1100.0,291.7631,292.047,291.7436,291.9393,1100.0
2023-06-23 12:45:00,298.25,298.58,298.2,298.21,2110.0,291.9393,292.2624,291.8904,291.9002,2110.0
2023-06-23 12:50:00,298.09,298.14,298.06,298.11,600.0,291.7827,291.8317,291.7534,291.8023,600.0
2023-06-23 12:55:00,298.04,298.14,297.9,297.99,2510.0,291.7338,291.8317,291.5967,291.6848,2510.0
2023-06-23 13:00:00,298.02,298.02,297.89,297.89,500.0,291.7142,291.7142,291.587,291.587,500.0
2023-06-23 13:05:00,297.9,297.9,297.52,297.52,4219.0,291.5967,291.5967,291.2248,291.2248,4219.0
2023-06-23 13:10:00,297.58,297.98,297.55,297.88,2242.0,291.2835,291.6751,291.2542,291.5772,2242.0
2023-06-23 13:15:00,297.93,297.99,297.68,297.76,3365.0,291.6261,291.6848,291.3814,291.4597,3365.0
2023-06-23 13:20:00,297.75,297.75,297.67,297.67,200.0,291.4499,291.4499,291.3716,291.3716,200.0
2023-06-23 13:25:00,297.75,297.75,297.54,297.59,763.0,291.4499,291.4499,291.2444,291.2933,763.0
2023-06-23 13:30:00,297.66,297.88,297.66,297.82,861.0,291.3618,291.5772,291.3618,291.5184,861.0
2023-06-23 13:35:00,297.94,298.3,297.94,298.29,1420.0,291.6359,291.9883,291.6359,291.9785,1420.0
2023-06-23 13:40:00,298.33,298.42,298.12,298.2,2304.0,292.0176,292.1057,291.8121,291.8904,2304.0
2023-06-23 13:45:00,298.21,298.21,298.11,298.14,1792.0,291.9002,291.9002,291.8023,291.8317,1792.0
2023-06-23 13:50:00,298.3,298.7,298.3,298.52,2676.0,291.9883,292.3798,291.9883,292.2036,2676.0
2023-06-23 13:55:00,298.42,298.43,298.24,298.4,4738.0,292.1057,292.1155,291.9296,292.0862,4738.0
2023-06-23 14:00:00,298.38,298.43,298.25,298.43,1539.0,292.0666,292.1155,291.9393,292.1155,1539.0
2023-06-23 14:05:00,298.42,298.71,298.34,298.66,1951.0,292.1057,292.3896,292.0274,292.3407,1951.0
2023-06-23 14:10:00,298.53,298.78,298.48,298.48,3019.0,292.2134,292.4581,292.1645,292.1645,3019.0
2023-06-23 14:15:00,298.59,298.59,298.41,298.42,1992.0,292.2721,292.2721,292.096,292.1057,1992.0
2023-06-23 14:20:00,298.5,298.57,298.4,298.57,3972.0,292.184,292.2526,292.0862,292.2526,3972.0
2023-06-23 14:25:00,298.56,298.74,298.26,298.63,4817.0,292.2428,292.419,291.9491,292.3113,4817.0
2023-06-23 14:30:00,298.64,298.76,298.45,298.76,6442.0,292.3211,292.4385,292.1351,292.4385,6442.0
2023-06-23 14:35:00,298.74,298.74,298.49,298.58,3844.0,292.419,292.419,292.1743,292.2624,3844.0
2023-06-23 14:40:00,298.5,298.62,298.35,298.43,3648.0,292.184,292.3015,292.0372,292.1155,3648.0
2023-06-23 14:45:00,298.31,298.31,297.94,298.27,3011.0,291.9981,291.9981,291.6359,291.9589,3011.0
2023-06-23 14:50:00,298.17,298.38,297.94,297.95,7003.0,291.861,292.0666,291.6359,291.6457,7003.0
2023-06-23 14:55:00,297.94,298.3,297.91,298.15,7265.0,291.6359,291.9883,291.6065,291.8415,7265.0
2023-06-23 15:00:00,298.21,298.3,297.99,298.3,5887.0,291.9002,291.9883,291.6848,291.9883,5887.0
2023-06-23 15:05:00,298.14,298.49,298.14,298.47,4178.0,291.8317,292.1743,291.8317,292.1547,4178.0
2023-06-23 15:10:00,298.57,298.7,298.3,298.31,6228.0,292.2526,292.3798,291.9883,291.9981,6228.0
2023-06-23 15:15:00,298.44,298.51,298.18,298.5,5552.0,292.1253,292.1938,291.8708,292.184,5552.0
2023-06-23 15:20:00,298.37,298.41,298.17,298.17,5915.0,292.0568,292.096,291.861,291.861,5915.0
2023-06-23 15:25:00,298.18,298.46,298.11,298.38,5560.0,291.8708,292.1449,291.8023,292.0666,5560.0
2023-06-23 15:30:00,298.38,298.38,298.12,298.17,13591.0,292.0666,292.0666,291.8121,291.861,13591.0
2023-06-23 15:35:00,298.18,298.32,298.0,298.05,29346.0,291.8708,292.0079,291.6946,291.7436,29346.0
2023-06-23 15:40:00,298.05,298.18,297.84,298.02,13816.0,291.7436,291.8708,291.538,291.7142,13816.0
2023-06-23 15:45:00,297.98,298.0,297.47,297.69,11642.0,291.6751,291.6946,291.1758,291.3912,11642.0
2023-06-23 15:50:00,297.73,298.21,297.39,298.0,47993.0,291.4303,291.9002,291.0975,291.6946,47993.0
2023-06-23 15:55:00,297.97,298.15,297.54,297.75,134343.0,291.6653,291.8415,291.2444,291.4499,134343.0
2023-06-26 09:30:00,296.56,297.44,296.22,296.4,14390.0,290.2851,291.1465,289.9523,290.1285,14390.0
2023-06-26 09:35:00,296.35,296.7,295.69,295.91,1935.0,290.0795,290.4221,289.4335,289.6489,1935.0
2023-06-26 09:40:00,296.18,296.2,295.67,296.09,2400.0,289.9131,289.9327,289.4139,289.825,2400.0
2023-06-26 09:45:00,295.93,296.39,295.81,295.81,4346.0,289.6684,290.1187,289.551,289.551,4346.0
2023-06-26 09:50:00,295.92,296.17,295.23,295.48,5996.0,289.6586,289.9034,288.9832,289.2279,5996.0
2023-06-26 09:55:00,295.57,295.57,294.71,294.9,8308.0,289.316,289.316,288.4742,288.6602,8308.0
2023-06-26 10:00:00,294.91,294.98,293.89,294.19,7425.0,288.67,288.7385,287.6716,287.9652,7425.0
2023-06-26 10:05:00,294.16,294.37,294.03,294.03,3605.0,287.9359,288.1414,287.8086,287.8086,3605.0
2023-06-26 10:10:00,293.9,294.61,293.9,294.61,6381.0,287.6814,288.3764,287.6814,288.3764,6381.0
2023-06-26 10:15:00,294.62,295.46,294.39,295.35,2516.0,288.3861,289.2084,288.161,289.1007,2516.0
2023-06-26 10:20:00,295.32,295.82,295.24,295.82,1991.0,289.0713,289.5608,288.993,289.5608,1991.0
2023-06-26 10:25:00,295.96,296.45,295.71,296.32,1700.0,289.6978,290.1774,289.4531,290.0502,1700.0
2023-06-26 10:30:00,296.35,296.61,296.11,296.61,3918.0,290.0795,290.334,289.8446,290.334,3918.0
2023-06-26 10:35:00,296.6,297.0,296.6,296.99,1258.0,290.3243,290.7158,290.3243,290.706,1258.0
2023-06-26 10:40:00,296.84,296.88,296.68,296.83,3401.0,290.5592,290.5983,290.4026,290.5494,3401.0
2023-06-26 10:45:00,296.67,296.78,296.29,296.69,5594.0,290.3928,290.5004,290.0208,290.4123,5594.0
2023-06-26 10:50:00,296.99,297.27,296.99,297.25,952.0,290.706,290.9801,290.706,290.9605,952.0
2023-06-26 10:55:00,297.37,297.69,297.31,297.56,1400.0,291.078,291.3912,291.0192,291.2639,1400.0
2023-06-26 11:00:00,297.54,297.54,297.24,297.38,2389.0,291.2444,291.2444,290.9507,291.0877,2389.0
2023-06-26 11:05:00,297.25,297.4,297.25,297.31,1646.0,290.9605,291.1073,290.9605,291.0192,1646.0
2023-06-26 11:10:00,297.22,297.59,297.22,297.39,1618.0,290.9311,291.2933,290.9311,291.0975,1618.0
2023-06-26 11:15:00,297.23,297.54,297.23,297.39,2985.0,290.9409,291.2444,290.9409,291.0975,2985.0
2023-06-26 11:20:00,297.31,297.41,297.15,297.27,2807.0,291.0192,291.1171,290.8626,290.9801,2807.0
2023-06-26 11:25:00,297.2,297.33,297.13,297.24,1432.0,290.9116,291.0388,290.843,290.9507,1432.0
2023-06-26 11:30:00,297.18,297.41,297.12,297.35,2243.0,290.892,291.1171,290.8332,291.0584,2243.0
2023-06-26 11:35:00,297.25,297.49,297.14,297.14,5863.0,290.9605,291.1954,290.8528,290.8528,5863.0
2023-06-26 11:40:00,297.12,297.22,296.93,296.93,1804.0,290.8332,290.9311,290.6473,290.6473,1804.0
2023-06-26 11:45:00,297.03,297.06,296.91,297.0,2074.0,290.7452,290.7745,290.6277,290.7158,2074.0
2023-06-26 11:50:00,296.99,297.36,296.85,297.08,5404.0,290.706,291.0682,290.569,290.7941,5404.0
2023-06-26 11:55:00,297.16,297.65,296.98,297.65,1400.0,290.8724,291.352,290.6962,291.352,1400.0
2023-06-26 12:00:00,298.1,298.1,297.9,298.1,1939.0,291.7925,291.7925,291.5967,291.7925,1939.0
2023-06-26 12:05:00,297.79,297.81,297.63,297.67,3128.0,291.4891,291.5086,291.3325,291.3716,3128.0
2023-06-26 12:10:00,297.67,297.88,297.45,297.88,4406.0,291.3716,291.5772,291.1563,291.5772,4406.0
2023-06-26 12:15:00,297.89,298.04,297.79,297.94,5652.0,291.587,291.7338,291.4891,291.6359,5652.0
2023-06-26 12:20:00,297.93,298.36,297.89,298.35,7515.0,291.6261,292.047,291.587,292.0372,7515.0
2023-06-26 12:25:00,298.28,298.61,298.19,298.47,3270.0,291.9687,292.2917,291.8806,292.1547,3270.0
2023-06-26 12:30:00,298.51,298.51,298.36,298.36,2109.0,292.1938,292.1938,292.047,292.047,2109.0
2023-06-26 12:35:00,298.35,298.63,298.29,298.29,2381.0,292.0372,292.3113,291.9785,291.9785,2381.0
2023-06-26 12:40:00,298.44,298.49,298.15,298.49,808.0,292.1253,292.1743,291.8415,292.1743,808.0
2023-06-26 12:45:00,298.46,298.79,298.36,298.42,1672.0,292.1449,292.4679,292.047,292.1057,1672.0
2023-06-26 12:50:00,298.57,298.75,298.57,298.73,2227.0,292.2526,292.4288,292.2526,292.4092,2227.0
2023-06-26 12:55:00,298.79,299.06,298.79,299.06,1464.0,292.4679,292.7322,292.4679,292.7322,1464.0
2023-06-26 13:00:00,299.11,299.31,299.02,299.07,4751.0,292.7811,292.9769,292.693,292.742,4751.0
2023-06-26 13:05:00,298.94,298.99,298.66,298.71,2180.0,292.6147,292.6637,292.3407,292.3896,2180.0
2023-06-26 13:10:00,298.77,298.98,298.77,298.98,1629.0,292.4483,292.6539,292.4483,292.6539,1629.0
2023-06-26 13:15:00,299.01,299.18,299.0,299.12,1180.0,292.6833,292.8497,292.6735,292.7909,1180.0
2023-06-26 13:20:00,299.08,299.14,299.0,299.07,4867.0,292.7518,292.8105,292.6735,292.742,4867.0
2023-06-26 13:25:00,299.0,299.0,298.07,298.42,14953.0,292.6735,292.6735,291.7631,292.1057,14953.0
2023-06-26 13:30:00,298.36,298.46,298.21,298.24,3184.0,292.047,292.1449,291.9002,291.9296,3184.0
2023-06-26 13:35:00,298.25,298.33,297.74,297.9,2800.0,291.9393,292.0176,291.4401,291.5967,2800.0
2023-06-26 13:40:00,297.87,297.99,297.63,297.63,1624.0,291.5674,291.6848,291.3325,291.3325,1624.0
2023-06-26 13:45:00,297.57,297.81,297.49,297.49,1533.0,291.2737,291.5086,291.1954,291.1954,1533.0
2023-06-26 13:50:00,297.62,297.81,297.61,297.73,2359.0,291.3227,291.5086,291.3129,291.4303,2359.0
2023-06-26 13:55:00,297.57,297.57,297.28,297.47,2611.0,291.2737,291.2737,290.9899,291.1758,2611.0
2023-06-26 14:00:00,297.44,297.62,297.38,297.48,1600.0,291.1465,291.3227,291.0877,291.1856,1600.0
2023-06-26 14:05:00,297.48,297.48,297.14,297.14,1168.0,291.1856,291.1856,290.8528,290.8528,1168.0
2023-06-26 14:10:00,297.23,297.42,297.21,297.34,1377.0,290.9409,291.1269,290.9213,291.0486,1377.0
2023-06-26 14:15:00,297.27,297.34,297.16,297.31,2938.0,290.9801,291.0486,290.8724,291.0192,2938.0
2023-06-26 14:20:00,297.2,297.37,297.16,297.37,2301.0,290.9116,291.078,290.8724,291.078,2301.0
2023-06-26 14:25:00,297.42,297.64,297.42,297.64,1228.0,291.1269,291.3422,291.1269,291.3422,1228.0
2023-06-26 14:30:00,297.57,297.72,297.57,297.62,2858.0,291.2737,291.4206,291.2737,291.3227,2858.0
2023-06-26 14:35:00,297.71,297.76,297.71,297.72,600.0,291.4108,291.4597,291.4108,291.4206,600.0
2023-06-26 14:40:00,297.76,297.84,297.68,297.69,1808.0,291.4597,291.538,291.3814,291.3912,1808.0
2023-06-26 14:45:00,297.7,297.7,297.58,297.58,1629.0,291.401,291.401,291.2835,291.2835,1629.0
2023-06-26 14:50:00,297.56,297.68,297.46,297.55,4224.0,291.2639,291.3814,291.1661,291.2542,4224.0
2023-06-26 14:55:00,297.55,297.61,297.38,297.47,2818.0,291.2542,291.3129,291.0877,291.1758,2818.0
2023-06-26 15:00:00,297.48,297.62,297.38,297.45,2754.0,291.1856,291.3227,291.0877,291.1563,2754.0
2023-06-26 15:05:00,297.45,297.48,297.3,297.31,2920.0,291.1563,291.1856,291.0094,291.0192,2920.0
2023-06-26 15:10:00,297.3,297.3,297.12,297.13,4399.0,291.0094,291.0094,290.8332,290.843,4399.0
2023-06-26 15:15:00,297.16,297.25,297.13,297.19,2761.0,290.8724,290.9605,290.843,290.9018,2761.0
2023-06-26 15:20:00,297.19,297.19,296.93,297.04,7015.0,290.9018,290.9018,290.6473,290.7549,7015.0
2023-06-26 15:25:00,296.98,297.07,296.86,296.88,3085.0,290.6962,290.7843,290.5788,290.5983,3085.0
2023-06-26 15:30:00,296.87,297.02,296.54,296.99,5257.0,290.5885,290.7354,290.2655,290.706,5257.0
2023-06-26 15:35:00,297.03,297.1,296.84,296.96,6456.0,290.7452,290.8137,290.5592,290.6766,6456.0
2023-06-26 15:40:00,296.96,297.03,296.81,296.86,7772.0,290.6766,290.7452,290.5298,290.5788,7772.0
2023-06-26 15:45:00,296.75,296.92,296.57,296.63,9935.0,290.4711,290.6375,290.2949,290.3536,9935.0
2023-06-26 15:50:00,296.62,296.7,296.21,296.37,28132.0,290.3438,290.4221,289.9425,290.0991,28132.0
2023-06-26 15:55:00,296.36,296.88,296.12,296.84,72171.0,290.0893,290.5983,289.8544,290.5592,72171.0
2023-06-27 09:30:00,297.32,297.32,295.53,296.69,9678.0,291.029,291.029,289.2769,290.4123,9678.0
2023-06-27 09:35:00,296.88,297.99,296.88,297.98,1550.0,290.5983,291.6848,290.5983,291.6751,1550.0
2023-06-27 09:40:00,298.0,298.52,297.28,297.67,2823.0,291.6946,292.2036,290.9899,291.3716,2823.0
2023-06-27 09:45:00,297.67,297.67,297.13,297.17,1414.0,291.3716,291.3716,290.843,290.8822,1414.0
2023-06-27 09:50:00,297.5,297.66,297.0,297.0,2976.0,291.2052,291.3618,290.7158,290.7158,2976.0
2023-06-27 09:55:00,297.0,297.13,295.84,296.0,6401.0,290.7158,290.843,289.5803,289.7369,6401.0
2023-06-27 10:00:00,295.75,295.88,295.23,295.52,21336.0,289.4922,289.6195,288.9832,289.2671,21336.0
2023-06-27 10:05:00,295.5,295.51,295.25,295.47,4789.0,289.2475,289.2573,289.0028,289.2182,4789.0
2023-06-27 10:10:00,295.33,295.82,295.33,295.81,6828.0,289.0811,289.5608,289.0811,289.551,6828.0
2023-06-27 10:15:00,295.94,296.67,295.94,296.21,6856.0,289.6782,290.3928,289.6782,289.9425,6856.0
2023-06-27 10:20:00,296.07,296.2,295.63,295.69,3315.0,289.8055,289.9327,289.3748,289.4335,3315.0
2023-06-27 10:25:00,295.75,295.89,295.71,295.88,1432.0,289.4922,289.6293,289.4531,289.6195,1432.0
2023-06-27 10:30:00,295.83,295.83,295.24,295.75,4696.0,289.5705,289.5705,288.993,289.4922,4696.0
2023-06-27 10:35:00,295.75,295.8,295.41,295.45,9286.0,289.4922,289.5412,289.1594,289.1986,9286.0
2023-06-27 10:40:00,295.5,295.62,295.18,295.35,2335.0,289.2475,289.365,288.9343,289.1007,2335.0
2023-06-27 10:45:00,295.35,295.73,295.29,295.73,2703.0,289.1007,289.4727,289.042,289.4727,2703.0
2023-06-27 10:50:00,295.86,296.13,295.76,295.95,2415.0,289.5999,289.8642,289.502,289.688,2415.0
2023-06-27 10:55:00,296.0,296.11,295.94,296.0,2515.0,289.7369,289.8446,289.6782,289.7369,2515.0
2023-06-27 11:00:00,295.97,296.06,295.6,295.7,3608.0,289.7076,289.7957,289.3454,289.4433,3608.0
2023-06-27 11:05:00,295.7,295.7,295.2,295.49,9411.0,289.4433,289.4433,288.9539,289.2377,9411.0
2023-06-27 11:10:00,295.62,295.62,295.26,295.31,6919.0,289.365,289.365,289.0126,289.0615,6919.0
2023-06-27 11:15:00,295.29,295.54,295.08,295.37,5333.0,289.042,289.2867,288.8364,289.1203,5333.0
2023-06-27 11:20:00,295.49,295.72,295.38,295.62,5581.0,289.2377,289.4629,289.1301,289.365,5581.0
2023-06-27 11:25:00,295.59,296.06,295.53,295.85,3992.0,289.3356,289.7957,289.2769,289.5901,3992.0
2023-06-27 11:30:00,295.84,295.96,295.68,295.79,4701.0,289.5803,289.6978,289.4237,289.5314,4701.0
2023-06-27 11:35:00,295.78,295.78,295.46,295.74,6022.0,289.5216,289.5216,289.2084,289.4824,6022.0
2023-06-27 11:40:00,295.66,295.85,295.58,295.77,3700.0,289.4041,289.5901,289.3258,289.5118,3700.0
2023-06-27 11:45:00,295.66,296.19,295.66,296.19,649.0,289.4041,289.9229,289.4041,289.9229,649.0
2023-06-27 11:50:00,296.3,296.95,296.26,296.95,900.0,290.0306,290.6668,289.9914,290.6668,900.0
2023-06-27 11:55:00,296.93,297.24,296.93,297.01,4100.0,290.6473,290.9507,290.6473,290.7256,4100.0
2023-06-27 12:00:00,297.06,297.35,297.0,297.21,1408.0,290.7745,291.0584,290.7158,290.9213,1408.0
2023-06-27 12:05:00,297.15,297.15,297.07,297.1,1687.0,290.8626,290.8626,290.7843,290.8137,1687.0
2023-06-27 12:10:00,296.96,297.16,296.96,297.16,628.0,290.6766,290.8724,290.6766,290.8724,628.0
2023-06-27 12:15:00,297.26,297.27,297.08,297.09,1787.0,290.9703,290.9801,290.7941,290.8039,1787.0
2023-06-27 12:20:00,297.05,297.41,297.05,297.41,600.0,290.7647,291.1171,290.7647,291.1171,600.0
2023-06-27 12:25:00,297.47,297.69,297.47,297.69,400.0,291.1758,291.3912,291.1758,291.3912,400.0
2023-06-27 12:30:00,297.64,297.74,297.58,297.66,1018.0,291.3422,291.4401,291.2835,291.3618,1018.0
2023-06-27 12:35:00,297.63,297.63,297.43,297.62,4650.0,291.3325,291.3325,291.1367,291.3227,4650.0
2023-06-27 12:40:00,297.61,297.61,297.48,297.54,1021.0,291.3129,291.3129,291.1856,291.2444,1021.0
2023-06-27 12:45:00,297.62,298.07,297.62,298.07,870.0,291.3227,291.7631,291.3227,291.7631,870.0
2023-06-27 12:50:00,298.09,298.49,298.03,298.48,2162.0,291.7827,292.1743,291.724,292.1645,2162.0
2023-06-27 12:55:00,298.47,298.49,298.2,298.46,3092.0,292.1547,292.1743,291.8904,292.1449,3092.0
2023-06-27 13:00:00,298.32,298.35,298.14,298.25,962.0,292.0079,292.0372,291.8317,291.9393,962.0
2023-06-27 13:05:00,298.16,298.16,297.93,297.96,7879.0,291.8512,291.8512,291.6261,291.6555,7879.0
2023-06-27 13:10:00,297.94,298.03,297.64,297.81,13146.0,291.6359,291.724,291.3422,291.5086,13146.0
2023-06-27 13:15:00,297.63,297.84,297.62,297.81,3700.0,291.3325,291.538,291.3227,291.5086,3700.0
2023-06-27 13:20:00,297.9,298.03,297.76,297.97,17986.0,291.5967,291.724,291.4597,291.6653,17986.0
2023-06-27 13:25:00,297.95,298.35,297.81,298.35,20072.0,291.6457,292.0372,291.5086,292.0372,20072.0
2023-06-27 13:30:00,298.38,298.4,298.0,298.01,1523.0,292.0666,292.0862,291.6946,291.7044,1523.0
2023-06-27 13:35:00,298.0,298.01,297.7,297.74,1500.0,291.6946,291.7044,291.401,291.4401,1500.0
2023-06-27 13:40:00,297.73,297.9,297.65,297.9,1843.0,291.4303,291.5967,291.352,291.5967,1843.0
2023-06-27 13:45:00,297.8,297.99,297.8,297.92,1700.0,291.4989,291.6848,291.4989,291.6163,1700.0
2023-06-27 13:50:00,297.92,298.07,297.86,297.94,5462.0,291.6163,291.7631,291.5576,291.6359,5462.0
2023-06-27 13:55:00,297.91,297.96,297.57,297.58,6169.0,291.6065,291.6555,291.2737,291.2835,6169.0
2023-06-27 14:00:00,297.74,297.75,297.33,297.51,21855.0,291.4401,291.4499,291.0388,291.215,21855.0
2023-06-27 14:05:00,297.68,297.72,297.51,297.52,3800.0,291.3814,291.4206,291.215,291.2248,3800.0
2023-06-27 14:10:00,297.61,297.74,297.52,297.52,3149.0,291.3129,291.4401,291.2248,291.2248,3149.0
2023-06-27 14:15:00,297.62,297.72,297.42,297.5,1500.0,291.3227,291.4206,291.1269,291.2052,1500.0
2023-06-27 14:20:00,297.5,297.57,297.5,297.53,1200.0,291.2052,291.2737,291.2052,291.2346,1200.0
2023-06-27 14:25:00,297.53,297.62,297.31,297.62,3466.0,291.2346,291.3227,291.0192,291.3227,3466.0
2023-06-27 14:30:00,297.51,297.82,297.51,297.68,6029.0,291.215,291.5184,291.215,291.3814,6029.0
2023-06-27 14:35:00,297.65,297.7,297.58,297.62,3464.0,291.352,291.401,291.2835,291.3227,3464.0
2023-06-27 14:40:00,297.63,297.7,297.46,297.55,4089.0,291.3325,291.401,291.1661,291.2542,4089.0
2023-06-27 14:45:00,297.44,297.64,297.28,297.6,3959.0,291.1465,291.3422,290.9899,291.3031,3959.0
2023-06-27 14:50:00,297.54,297.7,297.5,297.66,3632.0,291.2444,291.401,291.2052,291.3618,3632.0
2023-06-27 14:55:00,297.57,297.59,297.4,297.4,5472.0,291.2737,291.2933,291.1073,291.1073,5472.0
2023-06-27 15:00:00,297.45,297.51,297.39,297.43,1727.0,291.1563,291.215,291.0975,291.1367,1727.0
2023-06-27 15:05:00,297.5,297.55,297.43,297.48,7241.0,291.2052,291.2542,291.1367,291.1856,7241.0
2023-06-27 15:10:00,297.46,297.54,297.43,297.5,6113.0,291.1661,291.2444,291.1367,291.2052,6113.0
2023-06-27 15:15:00,297.5,297.53,297.28,297.38,7555.0,291.2052,291.2346,290.9899,291.0877,7555.0
2023-06-27 15:20:00,297.44,297.74,297.4,297.63,5352.0,291.1465,291.4401,291.1073,291.3325,5352.0
2023-06-27 15:25:00,297.94,298.03,297.64,298.0,3946.0,291.6359,291.724,291.3422,291.6946,3946.0
2023-06-27 15:30:00,298.02,298.18,297.93,298.03,10178.0,291.7142,291.8708,291.6261,291.724,10178.0
2023-06-27 15:35:00,298.05,298.19,297.9,298.08,4355.0,291.7436,291.8806,291.5967,291.7729,4355.0
2023-06-27 15:40:00,298.04,298.14,297.94,298.12,6862.0,291.7338,291.8317,291.6359,291.8121,6862.0
2023-06-27 15:45:00,298.13,298.55,298.12,298.36,20625.0,291.8219,292.233,291.8121,292.047,20625.0
2023-06-27 15:50:00,298.26,298.47,298.12,298.3,14353.0,291.9491,292.1547,291.8121,291.9883,14353.0
2023-06-27 15:55:00,298.32,298.93,298.27,298.59,61754.0,292.0079,292.605,291.9589,292.2721,61754.0
2023-06-28 09:30:00,298.62,300.0,298.55,299.63,27782.0,292.3015,293.6523,292.233,293.2901,27782.0
2023-06-28 09:35:00,299.46,301.44,299.39,300.16,87019.0,293.1237,295.0618,293.0552,293.8089,87019.0
2023-06-28 09:40:00,300.81,300.92,299.64,299.64,25775.0,294.4452,294.5528,293.2999,293.2999,25775.0
2023-06-28 09:45:00,300.17,300.51,299.98,300.18,8337.0,293.8187,294.1515,293.6327,293.8285,8337.0
2023-06-28 09:50:00,300.24,300.24,299.87,300.12,1986.0,293.8872,293.8872,293.5251,293.7698,1986.0
2023-06-28 09:55:00,300.01,300.67,299.98,300.67,6676.0,293.6621,294.3081,293.6327,294.3081,6676.0
2023-06-28 10:00:00,300.52,301.24,300.51,301.16,7442.0,294.1613,294.8661,294.1515,294.7878,7442.0
2023-06-28 10:05:00,301.13,301.3,300.8,300.88,4430.0,294.7584,294.9248,294.4354,294.5137,4430.0
2023-06-28 10:10:00,300.77,301.25,300.75,301.18,6218.0,294.406,294.8759,294.3864,294.8073,6218.0
2023-06-28 10:15:00,301.07,301.47,301.07,301.26,4069.0,294.6997,295.0912,294.6997,294.8857,4069.0
2023-06-28 10:20:00,301.26,301.72,300.92,301.59,29012.0,294.8857,295.3359,294.5528,295.2087,29012.0
2023-06-28 10:25:00,301.59,301.72,301.46,301.65,7520.0,295.2087,295.3359,295.0814,295.2674,7520.0
2023-06-28 10:30:00,301.6,302.1,301.47,301.92,8151.0,295.2185,295.7079,295.0912,295.5317,8151.0
2023-06-28 10:35:00,302.06,302.38,301.9,302.0,27475.0,295.6687,295.982,295.5121,295.61,27475.0
2023-06-28 10:40:00,302.0,302.0,301.17,301.17,18002.0,295.61,295.61,294.7976,294.7976,18002.0
2023-06-28 10:45:00,301.24,301.31,300.99,301.06,4966.0,294.8661,294.9346,294.6214,294.6899,4966.0
2023-06-28 10:50:00,301.07,301.12,300.43,300.52,7456.0,294.6997,294.7486,294.0732,294.1613,7456.0
2023-06-28 10:55:00,300.35,301.08,300.32,300.94,4319.0,293.9949,294.7095,293.9655,294.5724,4319.0
2023-06-28 11:00:00,300.96,301.14,300.87,301.14,1821.0,294.592,294.7682,294.5039,294.7682,1821.0
2023-06-28 11:05:00,301.03,301.12,300.51,300.51,8439.0,294.6605,294.7486,294.1515,294.1515,8439.0
2023-06-28 11:10:00,300.65,300.75,300.25,300.55,14009.0,294.2886,294.3864,293.897,294.1907,14009.0
2023-06-28 11:15:00,300.6,301.02,300.37,300.8,4999.0,294.2396,294.6507,294.0145,294.4354,4999.0
2023-06-28 11:20:00,300.71,300.85,300.63,300.76,21930.0,294.3473,294.4843,294.269,294.3962,21930.0
2023-06-28 11:25:00,300.51,300.83,300.43,300.74,3493.0,294.1515,294.4647,294.0732,294.3767,3493.0
2023-06-28 11:30:00,300.87,300.92,300.23,300.32,4423.0,294.5039,294.5528,293.8774,293.9655,4423.0
2023-06-28 11:35:00,300.34,300.53,300.26,300.44,2611.0,293.9851,294.1711,293.9068,294.083,2611.0
2023-06-28 11:40:00,300.5,301.03,300.5,301.03,3171.0,294.1417,294.6605,294.1417,294.6605,3171.0
2023-06-28 11:45:00,300.89,300.92,300.61,300.61,1700.0,294.5235,294.5528,294.2494,294.2494,1700.0
2023-06-28 11:50:00,300.54,300.84,300.53,300.73,14700.0,294.1809,294.4745,294.1711,294.3669,14700.0
2023-06-28 11:55:00,300.74,301.0,300.71,300.97,2557.0,294.3767,294.6312,294.3473,294.6018,2557.0
2023-06-28 12:00:00,301.02,301.08,300.82,300.82,2409.0,294.6507,294.7095,294.455,294.455,2409.0
2023-06-28 12:05:00,300.81,301.63,300.81,301.51,5543.0,294.4452,295.2478,294.4452,295.1304,5543.0
2023-06-28 12:10:00,301.39,301.59,300.92,300.98,10940.0,295.0129,295.2087,294.5528,294.6116,10940.0
2023-06-28 12:15:00,300.98,301.25,300.92,300.92,15371.0,294.6116,294.8759,294.5528,294.5528,15371.0
2023-06-28 12:20:00,300.82,300.82,300.56,300.58,1308.0,294.455,294.455,294.2005,294.22,1308.0
2023-06-28 12:25:00,300.5,300.67,300.35,300.36,4114.0,294.1417,294.3081,293.9949,294.0047,4114.0
2023-06-28 12:30:00,300.42,300.43,300.19,300.25,2993.0,294.0634,294.0732,293.8383,293.897,2993.0
2023-06-28 12:35:00,300.19,300.27,300.1,300.15,3314.0,293.8383,293.9166,293.7502,293.7991,3314.0
2023-06-28 12:40:00,300.25,300.27,299.81,299.83,2197.0,293.897,293.9166,293.4663,293.4859,2197.0
2023-06-28 12:45:00,299.9,300.25,299.59,299.72,5425.0,293.5544,293.897,293.251,293.3782,5425.0
2023-06-28 12:50:00,299.5,299.5,298.96,299.1,3454.0,293.1629,293.1629,292.6343,292.7714,3454.0
2023-06-28 12:55:00,299.04,299.33,299.04,299.2,1698.0,292.7126,292.9965,292.7126,292.8692,1698.0
2023-06-28 13:00:00,299.1,299.2,298.95,298.96,1153.0,292.7714,292.8692,292.6245,292.6343,1153.0
2023-06-28 13:05:00,299.0,299.22,298.98,299.19,2807.0,292.6735,292.8888,292.6539,292.8595,2807.0
2023-06-28 13:10:00,299.19,299.36,299.14,299.21,1710.0,292.8595,293.0259,292.8105,292.879,1710.0
2023-06-28 13:15:00,299.27,299.35,299.13,299.19,1358.0,292.9378,293.0161,292.8007,292.8595,1358.0
2023-06-28 13:20:00,299.19,299.3,299.11,299.17,3649.0,292.8595,292.9671,292.7811,292.8399,3649.0
2023-06-28 13:25:00,299.08,299.18,298.85,299.09,4745.0,292.7518,292.8497,292.5266,292.7616,4745.0
2023-06-28 13:30:00,299.1,299.18,298.8,298.94,2931.0,292.7714,292.8497,292.4777,292.6147,2931.0
2023-06-28 13:35:00,298.94,299.26,298.94,299.22,2034.0,292.6147,292.928,292.6147,292.8888,2034.0
2023-06-28 13:40:00,299.25,299.27,299.09,299.23,1812.0,292.9182,292.9378,292.7616,292.8986,1812.0
2023-06-28 13:45:00,299.2,299.28,299.04,299.05,1202.0,292.8692,292.9475,292.7126,292.7224,1202.0
2023-06-28 13:50:00,298.87,299.11,298.87,299.11,2147.0,292.5462,292.7811,292.5462,292.7811,2147.0
2023-06-28 13:55:00,299.03,299.42,299.03,299.42,3068.0,292.7028,293.0846,292.7028,293.0846,3068.0
2023-06-28 14:00:00,299.58,300.08,299.5,300.08,3734.0,293.2412,293.7306,293.1629,293.7306,3734.0
2023-06-28 14:05:00,300.03,300.17,299.81,300.17,5948.0,293.6817,293.8187,293.4663,293.8187,5948.0
2023-06-28 14:10:00,300.29,300.43,300.04,300.04,2600.0,293.9362,294.0732,293.6915,293.6915,2600.0
2023-06-28 14:15:00,300.22,300.24,300.04,300.16,3027.0,293.8677,293.8872,293.6915,293.8089,3027.0
2023-06-28 14:20:00,300.16,300.21,300.02,300.03,1874.0,293.8089,293.8579,293.6719,293.6817,1874.0
2023-06-28 14:25:00,300.03,300.04,299.7,299.78,4514.0,293.6817,293.6915,293.3587,293.437,4514.0
2023-06-28 14:30:00,299.81,300.23,299.81,300.17,3511.0,293.4663,293.8774,293.4663,293.8187,3511.0
2023-06-28 14:35:00,300.16,300.21,299.91,299.91,3916.0,293.8089,293.8579,293.5642,293.5642,3916.0
2023-06-28 14:40:00,299.91,300.18,299.75,300.07,5325.0,293.5642,293.8285,293.4076,293.7208,5325.0
2023-06-28 14:45:00,299.95,299.96,299.71,299.86,2350.0,293.6034,293.6132,293.3684,293.5153,2350.0
2023-06-28 14:50:00,299.89,299.89,299.67,299.69,3564.0,293.5446,293.5446,293.3293,293.3489,3564.0
2023-06-28 14:55:00,299.73,299.92,299.64,299.85,5608.0,293.388,293.574,293.2999,293.5055,5608.0
2023-06-28 15:00:00,299.85,299.96,299.74,299.76,6482.0,293.5055,293.6132,293.3978,293.4174,6482.0
2023-06-28 15:05:00,299.72,299.72,299.51,299.69,3413.0,293.3782,293.3782,293.1727,293.3489,3413.0
2023-06-28 15:10:00,299.73,299.84,299.65,299.84,2915.0,293.388,293.4957,293.3097,293.4957,2915.0
2023-06-28 15:15:00,299.86,300.15,299.76,300.06,3618.0,293.5153,293.7991,293.4174,293.711,3618.0
2023-06-28 15:20:00,300.14,300.32,300.08,300.32,6854.0,293.7893,293.9655,293.7306,293.9655,6854.0
2023-06-28 15:25:00,300.32,300.33,299.86,299.97,4921.0,293.9655,293.9753,293.5153,293.6229,4921.0
2023-06-28 15:30:00,299.97,300.2,299.96,300.0,7410.0,293.6229,293.8481,293.6132,293.6523,7410.0
2023-06-28 15:35:00,299.99,300.03,299.69,299.69,6702.0,293.6425,293.6817,293.3489,293.3489,6702.0
2023-06-28 15:40:00,299.67,299.77,299.53,299.61,10716.0,293.3293,293.4272,293.1923,293.2706,10716.0
2023-06-28 15:45:00,299.61,299.7,299.42,299.43,11988.0,293.2706,293.3587,293.0846,293.0944,11988.0
2023-06-28 15:50:00,299.43,299.95,299.17,299.7,23842.0,293.0944,293.6034,292.8399,293.3587,23842.0
2023-06-28 15:55:00,299.74,300.29,299.4,300.28,61115.0,293.3978,293.9362,293.065,293.9264,61115.0
2023-06-29 09:30:00,299.47,299.98,298.81,299.22,10862.0,293.8621,294.3625,293.2144,293.6167,10862.0
2023-06-29 09:35:00,299.74,299.75,297.95,299.06,2938.0,294.127,294.1368,292.3705,293.4597,2938.0
2023-06-29 09:40:00,299.16,299.49,298.85,299.21,600.0,293.5579,293.8817,293.2537,293.6069,600.0
2023-06-29 09:45:00,299.5,299.51,298.46,298.97,6318.0,293.8915,293.9013,292.871,293.3714,6318.0
2023-06-29 09:50:00,299.12,299.77,299.0,299.76,3527.0,293.5186,294.1564,293.4009,294.1466,3527.0
2023-06-29 09:55:00,299.58,299.79,299.56,299.68,1200.0,293.97,294.1761,293.9504,294.0681,1200.0
2023-06-29 10:00:00,300.04,300.32,299.63,300.31,4860.0,294.4214,294.6961,294.0191,294.6863,4860.0
2023-06-29 10:05:00,300.28,300.28,299.62,299.85,3105.0,294.6569,294.6569,294.0093,294.2349,3105.0
2023-06-29 10:10:00,299.85,300.43,299.44,300.33,8813.0,294.2349,294.8041,293.8326,294.706,8813.0
2023-06-29 10:15:00,300.68,300.69,300.23,300.5,3978.0,295.0494,295.0592,294.6078,294.8728,3978.0
2023-06-29 10:20:00,300.73,301.14,300.67,301.06,2201.0,295.0985,295.5008,295.0396,295.4223,2201.0
2023-06-29 10:25:00,301.18,301.24,300.59,300.59,3663.0,295.54,295.5989,294.9611,294.9611,3663.0
2023-06-29 10:30:00,300.64,301.0,300.64,300.98,1754.0,295.0102,295.3634,295.0102,295.3438,1754.0
2023-06-29 10:35:00,300.8,300.8,300.59,300.73,1407.0,295.1672,295.1672,294.9611,295.0985,1407.0
2023-06-29 10:40:00,300.81,300.88,300.22,300.31,3392.0,295.177,295.2457,294.598,294.6863,3392.0
2023-06-29 10:45:00,300.4,300.64,299.99,300.64,1880.0,294.7746,295.0102,294.3723,295.0102,1880.0
2023-06-29 10:50:00,300.79,301.0,300.64,301.0,2839.0,295.1573,295.3634,295.0102,295.3634,2839.0
2023-06-29 10:55:00,300.9,301.19,300.79,300.93,2835.0,295.2653,295.5499,295.1573,295.2947,2835.0
2023-06-29 11:00:00,301.03,301.4,301.0,301.4,3168.0,295.3928,295.7559,295.3634,295.7559,3168.0
2023-06-29 11:05:00,301.37,301.7,301.36,301.64,3930.0,295.7265,296.0503,295.7167,295.9914,3930.0
2023-06-29 11:10:00,301.52,301.57,301.43,301.56,1857.0,295.8737,295.9227,295.7854,295.9129,1857.0
2023-06-29 11:15:00,301.62,301.75,301.56,301.57,2558.0,295.9718,296.0994,295.9129,295.9227,2558.0
2023-06-29 11:20:00,301.59,302.21,301.59,302.21,5073.0,295.9424,296.5508,295.9424,296.5508,5073.0
2023-06-29 11:25:00,302.21,302.21,301.98,302.09,2549.0,296.5508,296.5508,296.3251,296.433,2549.0
2023-06-29 11:30:00,302.1,302.1,301.66,301.67,1600.0,296.4428,296.4428,296.0111,296.0209,1600.0
2023-06-29 11:35:00,301.67,301.68,301.52,301.56,2587.0,296.0209,296.0307,295.8737,295.9129,2587.0
2023-06-29 11:40:00,301.62,301.63,301.03,301.34,2225.0,295.9718,295.9816,295.3928,295.697,2225.0
2023-06-29 11:45:00,301.04,301.16,300.94,301.12,2610.0,295.4027,295.5204,295.3045,295.4812,2610.0
2023-06-29 11:50:00,301.07,301.62,301.07,301.62,11100.0,295.4321,295.9718,295.4321,295.9718,11100.0
2023-06-29 11:55:00,301.66,301.66,301.31,301.4,3605.0,296.0111,296.0111,295.6676,295.7559,3605.0
2023-06-29 12:00:00,301.37,301.45,301.05,301.05,2157.0,295.7265,295.805,295.4125,295.4125,2157.0
2023-06-29 12:05:00,301.04,301.33,301.04,301.32,600.0,295.4027,295.6872,295.4027,295.6774,600.0
2023-06-29 12:10:00,301.3,301.43,300.95,300.95,1923.0,295.6578,295.7854,295.3143,295.3143,1923.0
2023-06-29 12:15:00,301.11,301.27,301.11,301.23,925.0,295.4713,295.6284,295.4713,295.5891,925.0
2023-06-29 12:20:00,301.25,301.44,301.25,301.43,1920.0,295.6087,295.7952,295.6087,295.7854,1920.0
2023-06-29 12:25:00,301.41,301.57,301.39,301.56,1945.0,295.7657,295.9227,295.7461,295.9129,1945.0
2023-06-29 12:30:00,301.57,301.88,301.48,301.79,3029.0,295.9227,296.2269,295.8344,296.1386,3029.0
2023-06-29 12:35:00,301.81,301.81,301.59,301.61,1967.0,296.1582,296.1582,295.9424,295.962,1967.0
2023-06-29 12:40:00,301.59,301.76,301.58,301.75,473.0,295.9424,296.1092,295.9325,296.0994,473.0
2023-06-29 12:45:00,301.79,301.93,301.73,301.73,701.0,296.1386,296.276,296.0797,296.0797,701.0
2023-06-29 12:50:00,301.68,301.68,301.54,301.54,427.0,296.0307,296.0307,295.8933,295.8933,427.0
2023-06-29 12:55:00,301.63,301.63,301.22,301.33,1835.0,295.9816,295.9816,295.5793,295.6872,1835.0
2023-06-29 13:00:00,301.17,301.29,301.1,301.1,977.0,295.5302,295.648,295.4615,295.4615,977.0
2023-06-29 13:05:00,300.99,301.23,300.84,301.23,2403.0,295.3536,295.5891,295.2064,295.5891,2403.0
2023-06-29 13:10:00,301.21,301.35,301.18,301.31,6203.0,295.5695,295.7069,295.54,295.6676,6203.0
2023-06-29 13:15:00,301.4,301.45,301.39,301.45,250.0,295.7559,295.805,295.7461,295.805,250.0
2023-06-29 13:20:00,301.4,301.55,301.39,301.55,956.0,295.7559,295.9031,295.7461,295.9031,956.0
2023-06-29 13:25:00,301.48,301.48,301.26,301.29,1401.0,295.8344,295.8344,295.6185,295.648,1401.0
2023-06-29 13:30:00,301.29,301.29,301.29,301.29,100.0,295.648,295.648,295.648,295.648,100.0
2023-06-29 13:35:00,301.3,301.31,301.06,301.06,1474.0,295.6578,295.6676,295.4223,295.4223,1474.0
2023-06-29 13:40:00,301.12,301.3,301.07,301.07,1551.0,295.4812,295.6578,295.4321,295.4321,1551.0
2023-06-29 13:45:00,301.08,301.14,301.06,301.12,670.0,295.4419,295.5008,295.4223,295.4812,670.0
2023-06-29 13:50:00,301.13,301.4,301.12,301.4,1124.0,295.491,295.7559,295.4812,295.7559,1124.0
2023-06-29 13:55:00,301.44,301.48,300.79,300.79,3154.0,295.7952,295.8344,295.1573,295.1573,3154.0
2023-06-29 14:00:00,300.9,300.97,300.56,300.56,2235.0,295.2653,295.334,294.9316,294.9316,2235.0
2023-06-29 14:05:00,300.55,300.6,300.44,300.5,5203.0,294.9218,294.9709,294.8139,294.8728,5203.0
2023-06-29 14:10:00,300.42,300.6,300.32,300.6,1673.0,294.7943,294.9709,294.6961,294.9709,1673.0
2023-06-29 14:15:00,300.51,300.73,300.5,300.72,1259.0,294.8826,295.0985,294.8728,295.0887,1259.0
2023-06-29 14:20:00,300.81,300.92,300.69,300.69,4130.0,295.177,295.2849,295.0592,295.0592,4130.0
2023-06-29 14:25:00,300.78,301.03,300.77,300.9,3971.0,295.1475,295.3928,295.1377,295.2653,3971.0
2023-06-29 14:30:00,300.89,300.95,300.59,300.6,2329.0,295.2555,295.3143,294.9611,294.9709,2329.0
2023-06-29 14:35:00,300.7,300.8,300.68,300.8,1000.0,295.069,295.1672,295.0494,295.1672,1000.0
2023-06-29 14:40:00,300.77,300.8,300.52,300.72,1789.0,295.1377,295.1672,294.8924,295.0887,1789.0
2023-06-29 14:45:00,300.81,300.88,300.75,300.75,1853.0,295.177,295.2457,295.1181,295.1181,1853.0
2023-06-29 14:50:00,300.67,300.77,300.49,300.75,2838.0,295.0396,295.1377,294.863,295.1181,2838.0
2023-06-29 14:55:00,300.83,300.89,300.8,300.84,2303.0,295.1966,295.2555,295.1672,295.2064,2303.0
2023-06-29 15:00:00,300.95,301.0,300.83,300.95,1110.0,295.3143,295.3634,295.1966,295.3143,1110.0
2023-06-29 15:05:00,300.96,301.23,300.96,301.19,2400.0,295.3242,295.5891,295.3242,295.5499,2400.0
2023-06-29 15:10:00,301.14,301.19,301.09,301.18,2426.0,295.5008,295.5499,295.4517,295.54,2426.0
2023-06-29 15:15:00,301.31,301.37,301.23,301.28,2226.0,295.6676,295.7265,295.5891,295.6382,2226.0
2023-06-29 15:20:00,301.36,301.46,301.32,301.41,2984.0,295.7167,295.8148,295.6774,295.7657,2984.0
2023-06-29 15:25:00,301.41,301.45,301.34,301.42,1106.0,295.7657,295.805,295.697,295.7755,1106.0
2023-06-29 15:30:00,301.39,301.63,301.3,301.53,3715.0,295.7461,295.9816,295.6578,295.8835,3715.0
2023-06-29 15:35:00,301.52,301.52,301.07,301.07,1686.0,295.8737,295.8737,295.4321,295.4321,1686.0
2023-06-29 15:40:00,301.05,301.25,300.98,301.01,4231.0,295.4125,295.6087,295.3438,295.3732,4231.0
2023-06-29 15:45:00,301.02,301.29,300.98,301.29,4705.0,295.383,295.648,295.3438,295.648,4705.0
2023-06-29 15:50:00,301.31,301.63,301.2,301.21,11623.0,295.6676,295.9816,295.5597,295.5695,11623.0
2023-06-29 15:55:00,301.19,301.89,301.19,301.82,50883.0,295.5499,296.2367,295.5499,296.1681,50883.0
2023-06-30 09:30:00,304.85,306.54,304.47,306.17,26908.0,299.1413,300.7997,298.7684,300.4366,26908.0
2023-06-30 09:35:00,305.94,306.27,305.64,305.76,5947.0,300.2109,300.5347,299.9165,300.0343,5947.0
2023-06-30 09:40:00,305.63,306.3,305.48,306.2,4200.0,299.9067,300.5642,299.7595,300.466,4200.0
2023-06-30 09:45:00,306.22,306.93,306.05,306.57,8568.0,300.4857,301.1824,300.3188,300.8291,8568.0
2023-06-30 09:50:00,306.54,306.54,305.39,305.48,7405.0,300.7997,300.7997,299.6712,299.7595,7405.0
2023-06-30 09:55:00,305.63,305.63,304.97,304.97,4722.0,299.9067,299.9067,299.2591,299.2591,4722.0
2023-06-30 10:00:00,304.98,305.4,304.98,305.31,3608.0,299.2689,299.681,299.2689,299.5927,3608.0
2023-06-30 10:05:00,305.4,305.66,305.35,305.66,4404.0,299.681,299.9361,299.632,299.9361,4404.0
2023-06-30 10:10:00,305.81,305.82,305.24,305.25,4758.0,300.0833,300.0931,299.524,299.5338,4758.0
2023-06-30 10:15:00,305.07,305.26,305.0,305.03,1470.0,299.3572,299.5436,299.2885,299.3179,1470.0
2023-06-30 10:20:00,305.01,305.02,304.38,304.38,2105.0,299.2983,299.3081,298.6801,298.6801,2105.0
2023-06-30 10:25:00,304.44,304.75,304.28,304.75,2695.0,298.739,299.0432,298.582,299.0432,2695.0
2023-06-30 10:30:00,304.83,304.83,303.91,303.91,5904.0,299.1217,299.1217,298.2189,298.2189,5904.0
2023-06-30 10:35:00,303.66,304.15,303.65,304.15,3067.0,297.9736,298.4544,297.9638,298.4544,3067.0
2023-06-30 10:40:00,304.15,304.27,303.97,304.27,1413.0,298.4544,298.5722,298.2778,298.5722,1413.0
2023-06-30 10:45:00,304.24,304.76,304.11,304.55,13411.0,298.5427,299.053,298.4152,298.8469,13411.0
2023-06-30 10:50:00,304.18,304.95,304.06,304.87,6395.0,298.4839,299.2394,298.3661,299.1609,6395.0
2023-06-30 10:55:00,305.06,305.13,304.4,304.4,5886.0,299.3474,299.4161,298.6997,298.6997,5886.0
2023-06-30 11:00:00,304.4,304.41,304.09,304.14,1139.0,298.6997,298.7096,298.3955,298.4446,1139.0
2023-06-30 11:05:00,304.08,304.4,304.07,304.31,4794.0,298.3857,298.6997,298.3759,298.6114,4794.0
2023-06-30 11:10:00,304.42,304.49,304.25,304.37,3874.0,298.7194,298.7881,298.5525,298.6703,3874.0
2023-06-30 11:15:00,304.46,304.83,304.36,304.71,3759.0,298.7586,299.1217,298.6605,299.0039,3759.0
2023-06-30 11:20:00,304.73,304.84,304.44,304.44,4550.0,299.0236,299.1315,298.739,298.739,4550.0
2023-06-30 11:25:00,304.4,304.45,304.19,304.31,3743.0,298.6997,298.7488,298.4937,298.6114,3743.0
2023-06-30 11:30:00,304.31,304.31,304.01,304.01,4948.0,298.6114,298.6114,298.317,298.317,4948.0
2023-06-30 11:35:00,304.01,304.02,303.91,303.96,2105.0,298.317,298.3269,298.2189,298.268,2105.0
2023-06-30 11:40:00,303.88,304.03,303.34,303.5,4811.0,298.1895,298.3367,297.6596,297.8166,4811.0
2023-06-30 11:45:00,303.43,303.49,303.21,303.32,3599.0,297.7479,297.8068,297.532,297.64,3599.0
2023-06-30 11:50:00,303.37,303.57,303.37,303.39,4197.0,297.689,297.8853,297.689,297.7087,4197.0
2023-06-30 11:55:00,303.5,303.73,303.39,303.68,8377.0,297.8166,298.0423,297.7087,297.9932,8377.0
2023-06-30 12:00:00,303.87,304.0,303.87,303.97,2300.0,298.1797,298.3072,298.1797,298.2778,2300.0
2023-06-30 12:05:00,303.97,304.06,303.49,303.49,5612.0,298.2778,298.3661,297.8068,297.8068,5612.0
2023-06-30 12:10:00,303.61,303.79,303.49,303.79,2597.0,297.9245,298.1012,297.8068,298.1012,2597.0
2023-06-30 12:15:00,303.89,304.06,303.74,304.0,6138.0,298.1993,298.3661,298.0521,298.3072,6138.0
2023-06-30 12:20:00,304.07,304.16,303.99,304.15,3179.0,298.3759,298.4642,298.2974,298.4544,3179.0
2023-06-30 12:25:00,304.12,304.14,303.81,304.01,6073.0,298.425,298.4446,298.1208,298.317,6073.0
2023-06-30 12:30:00,303.89,304.15,303.78,303.78,2851.0,298.1993,298.4544,298.0914,298.0914,2851.0
2023-06-30 12:35:00,303.85,304.01,303.82,303.89,2700.0,298.16,298.317,298.1306,298.1993,2700.0
2023-06-30 12:40:00,304.0,304.07,303.92,303.95,3131.0,298.3072,298.3759,298.2287,298.2582,3131.0
2023-06-30 12:45:00,303.94,304.18,303.92,304.08,3921.0,298.2484,298.4839,298.2287,298.3857,3921.0
2023-06-30 12:50:00,303.98,304.53,303.98,304.53,1140.0,298.2876,298.8273,298.2876,298.8273,1140.0
2023-06-30 12:55:00,304.65,304.85,304.43,304.47,2600.0,298.9451,299.1413,298.7292,298.7684,2600.0
2023-06-30 13:00:00,304.49,304.63,304.33,304.4,2739.0,298.7881,298.9254,298.6311,298.6997,2739.0
2023-06-30 13:05:00,304.42,304.55,304.36,304.44,2364.0,298.7194,298.8469,298.6605,298.739,2364.0
2023-06-30 13:10:00,304.52,304.6,304.25,304.33,8426.0,298.8175,298.896,298.5525,298.6311,8426.0
2023-06-30 13:15:00,304.31,304.56,304.26,304.4,3752.0,298.6114,298.8567,298.5624,298.6997,3752.0
2023-06-30 13:20:00,304.49,304.49,304.23,304.23,872.0,298.7881,298.7881,298.5329,298.5329,872.0
2023-06-30 13:25:00,304.24,304.39,304.19,304.31,2940.0,298.5427,298.6899,298.4937,298.6114,2940.0
2023-06-30 13:30:00,304.32,304.94,304.32,304.75,5097.0,298.6212,299.2296,298.6212,299.0432,5097.0
2023-06-30 13:35:00,304.75,304.83,304.5,304.54,4186.0,299.0432,299.1217,298.7979,298.8371,4186.0
2023-06-30 13:40:00,304.58,304.66,304.46,304.46,900.0,298.8764,298.9549,298.7586,298.7586,900.0
2023-06-30 13:45:00,304.65,304.92,304.64,304.82,5046.0,298.9451,299.21,298.9352,299.1119,5046.0
2023-06-30 13:50:00,304.81,304.81,304.66,304.66,2224.0,299.1021,299.1021,298.9549,298.9549,2224.0
2023-06-30 13:55:00,304.66,304.71,304.45,304.5,3424.0,298.9549,299.0039,298.7488,298.7979,3424.0
2023-06-30 14:00:00,304.61,304.71,304.49,304.65,5246.0,298.9058,299.0039,298.7881,298.9451,5246.0
2023-06-30 14:05:00,304.54,304.82,304.53,304.82,1986.0,298.8371,299.1119,298.8273,299.1119,1986.0
2023-06-30 14:10:00,304.8,304.98,304.75,304.9,2188.0,299.0923,299.2689,299.0432,299.1904,2188.0
2023-06-30 14:15:00,304.99,305.26,304.99,305.13,4830.0,299.2787,299.5436,299.2787,299.4161,4830.0
2023-06-30 14:20:00,305.14,305.58,305.14,305.57,8780.0,299.4259,299.8576,299.4259,299.8478,8780.0
2023-06-30 14:25:00,305.53,305.68,305.44,305.57,6297.0,299.8086,299.9558,299.7203,299.8478,6297.0
2023-06-30 14:30:00,305.57,305.62,305.2,305.57,5427.0,299.8478,299.8969,299.4848,299.8478,5427.0
2023-06-30 14:35:00,305.49,305.86,305.49,305.61,5001.0,299.7693,300.1324,299.7693,299.8871,5001.0
2023-06-30 14:40:00,305.75,305.85,305.58,305.85,3601.0,300.0245,300.1226,299.8576,300.1226,3601.0
2023-06-30 14:45:00,305.86,305.91,305.68,305.89,5961.0,300.1324,300.1815,299.9558,300.1618,5961.0
2023-06-30 14:50:00,305.96,306.32,305.85,306.18,6831.0,300.2305,300.5838,300.1226,300.4464,6831.0
2023-06-30 14:55:00,306.12,306.14,305.77,306.09,4518.0,300.3875,300.4072,300.0441,300.3581,4518.0
2023-06-30 15:00:00,306.06,306.17,305.88,305.9,4718.0,300.3287,300.4366,300.152,300.1717,4718.0
2023-06-30 15:05:00,305.98,305.98,305.54,305.54,3516.0,300.2502,300.2502,299.8184,299.8184,3516.0
2023-06-30 15:10:00,305.67,305.73,305.36,305.65,7771.0,299.946,300.0048,299.6418,299.9263,7771.0
2023-06-30 15:15:00,305.65,305.73,305.55,305.63,4564.0,299.9263,300.0048,299.8282,299.9067,4564.0
2023-06-30 15:20:00,305.63,305.73,305.53,305.63,3412.0,299.9067,300.0048,299.8086,299.9067,3412.0
2023-06-30 15:25:00,305.63,305.73,305.55,305.56,3541.0,299.9067,300.0048,299.8282,299.838,3541.0
2023-06-30 15:30:00,305.56,305.78,305.49,305.49,9808.0,299.838,300.0539,299.7693,299.7693,9808.0
2023-06-30 15:35:00,305.5,305.83,305.45,305.7,10239.0,299.7791,300.103,299.7301,299.9754,10239.0
2023-06-30 15:40:00,305.61,305.61,305.13,305.22,10615.0,299.8871,299.8871,299.4161,299.5044,10615.0
2023-06-30 15:45:00,305.16,305.23,304.83,305.04,11454.0,299.4455,299.5142,299.1217,299.3278,11454.0
2023-06-30 15:50:00,305.04,305.32,304.96,305.24,17741.0,299.3278,299.6025,299.2493,299.524,17741.0
2023-06-30 15:55:00,305.17,305.34,304.87,304.87,57881.0,299.4553,299.6221,299.1609,299.1609,57881.0
2023-07-03 09:30:00,302.94,303.25,300.56,300.66,19572.0,297.2671,297.5713,294.9316,295.0298,19572.0
2023-07-03 09:35:00,301.14,301.14,299.42,299.89,8307.0,295.5008,295.5008,293.813,294.2742,8307.0
2023-07-03 09:40:00,299.69,300.12,298.63,299.2,15461.0,294.0779,294.4999,293.0378,293.5971,15461.0
2023-07-03 09:45:00,298.63,299.26,298.63,299.07,8234.0,293.0378,293.656,293.0378,293.4696,8234.0
2023-07-03 09:50:00,299.07,299.08,297.55,298.86,8392.0,293.4696,293.4794,291.978,293.2635,8392.0
2023-07-03 09:55:00,298.9,299.55,298.46,299.55,12698.0,293.3027,293.9406,292.871,293.9406,12698.0
2023-07-03 10:00:00,299.13,299.54,298.43,298.73,18002.0,293.5284,293.9308,292.8415,293.1359,18002.0
2023-07-03 10:05:00,298.46,298.46,297.31,297.67,6226.0,292.871,292.871,291.7425,292.0958,6226.0
2023-07-03 10:10:00,297.6,297.75,297.03,297.62,6547.0,292.0271,292.1743,291.4678,292.0467,6547.0
2023-07-03 10:15:00,297.61,298.3,297.5,297.65,5519.0,292.0369,292.714,291.929,292.0761,5519.0
2023-07-03 10:20:00,297.43,298.04,297.13,297.91,17609.0,291.8603,292.4588,291.5659,292.3313,17609.0
2023-07-03 10:25:00,298.06,298.93,298.06,298.72,4572.0,292.4785,293.3322,292.4785,293.1261,4572.0
2023-07-03 10:30:00,298.85,299.65,298.77,299.27,3224.0,293.2537,294.0387,293.1752,293.6658,3224.0
2023-07-03 10:35:00,299.28,299.28,298.69,298.8,1702.0,293.6756,293.6756,293.0967,293.2046,1702.0
2023-07-03 10:40:00,298.41,298.85,298.01,298.31,5777.0,292.8219,293.2537,292.4294,292.7238,5777.0
2023-07-03 10:45:00,298.34,298.97,298.22,298.82,2259.0,292.7532,293.3714,292.6355,293.2242,2259.0
2023-07-03 10:50:00,298.84,299.35,298.56,299.35,3013.0,293.2439,293.7443,292.9691,293.7443,3013.0
2023-07-03 10:55:00,299.33,299.46,298.66,298.66,3419.0,293.7247,293.8522,293.0672,293.0672,3419.0
2023-07-03 11:00:00,298.72,298.88,298.64,298.82,1439.0,293.1261,293.2831,293.0476,293.2242,1439.0
2023-07-03 11:05:00,298.87,298.89,298.54,298.67,6047.0,293.2733,293.2929,292.9495,293.077,6047.0
2023-07-03 11:10:00,298.55,298.81,298.44,298.68,3129.0,292.9593,293.2144,292.8513,293.0869,3129.0
2023-07-03 11:15:00,298.79,298.79,297.41,297.42,5809.0,293.1948,293.1948,291.8406,291.8504,5809.0
2023-07-03 11:20:00,297.5,297.62,297.33,297.56,5151.0,291.929,292.0467,291.7621,291.9878,5151.0
2023-07-03 11:25:00,297.38,297.79,297.38,297.75,2872.0,291.8112,292.2135,291.8112,292.1743,2872.0
2023-07-03 11:30:00,297.88,297.88,297.1,297.39,7589.0,292.3018,292.3018,291.5364,291.821,7589.0
2023-07-03 11:35:00,297.42,297.55,297.29,297.42,988.0,291.8504,291.978,291.7229,291.8504,988.0
2023-07-03 11:40:00,297.28,297.48,297.09,297.48,3456.0,291.7131,291.9093,291.5266,291.9093,3456.0
2023-07-03 11:45:00,297.65,297.67,297.25,297.25,3522.0,292.0761,292.0958,291.6836,291.6836,3522.0
2023-07-03 11:50:00,297.24,297.72,297.19,297.72,3634.0,291.6738,292.1448,291.6248,292.1448,3634.0
2023-07-03 11:55:00,297.66,298.0,297.58,297.58,3620.0,292.086,292.4196,292.0075,292.0075,3620.0
2023-07-03 12:00:00,297.55,297.69,297.32,297.39,4399.0,291.978,292.1154,291.7523,291.821,4399.0
2023-07-03 12:05:00,297.44,297.8,297.29,297.75,2457.0,291.8701,292.2233,291.7229,292.1743,2457.0
2023-07-03 12:10:00,297.81,297.81,297.68,297.76,1000.0,292.2331,292.2331,292.1056,292.1841,1000.0
2023-07-03 12:15:00,297.7,297.97,297.44,297.44,3456.0,292.1252,292.3902,291.8701,291.8701,3456.0
2023-07-03 12:20:00,297.54,297.87,297.51,297.87,3179.0,291.9682,292.292,291.9388,292.292,3179.0
2023-07-03 12:25:00,297.99,298.06,297.93,298.0,3017.0,292.4098,292.4785,292.3509,292.4196,3017.0
2023-07-03 12:30:00,298.0,298.26,298.0,298.15,2500.0,292.4196,292.6747,292.4196,292.5668,2500.0
2023-07-03 12:35:00,298.15,298.17,297.82,297.94,3465.0,292.5668,292.5864,292.243,292.3607,3465.0
2023-07-03 12:40:00,298.0,298.41,297.98,298.41,4965.0,292.4196,292.8219,292.4,292.8219,4965.0
2023-07-03 12:45:00,298.42,298.5,298.26,298.5,6499.0,292.8317,292.9102,292.6747,292.9102,6499.0
2023-07-03 12:50:00,298.6,298.84,298.4,298.7,8851.0,293.0084,293.2439,292.8121,293.1065,8851.0
2023-07-03 12:55:00,298.66,298.66,297.85,297.85,18998.0,293.0672,293.0672,292.2724,292.2724,18998.0
2023-07-05 09:30:00,296.41,296.41,294.54,296.4,28426.0,290.8594,290.8594,289.0244,290.8496,28426.0
2023-07-05 09:35:00,296.74,297.16,296.31,296.65,5885.0,291.1832,291.5953,290.7612,291.0949,5885.0
2023-07-05 09:40:00,296.84,298.27,296.83,298.01,1238.0,291.2813,292.6845,291.2715,292.4294,1238.0
2023-07-05 09:45:00,298.02,298.02,296.68,296.98,8481.0,292.4392,292.4392,291.1243,291.4187,8481.0
2023-07-05 09:50:00,296.9,297.77,296.89,297.77,1579.0,291.3402,292.1939,291.3304,292.1939,1579.0
2023-07-05 09:55:00,297.43,298.02,297.38,297.38,1964.0,291.8603,292.4392,291.8112,291.8112,1964.0
2023-07-05 10:00:00,297.59,297.59,296.64,296.8,7985.0,292.0173,292.0173,291.0851,291.2421,7985.0
2023-07-05 10:05:00,296.63,296.63,295.67,295.67,2617.0,291.0752,291.0752,290.1332,290.1332,2617.0
2023-07-05 10:10:00,295.42,295.82,295.1,295.58,4009.0,289.8879,290.2804,289.5739,290.0449,4009.0
2023-07-05 10:15:00,295.8,296.43,295.67,296.14,5429.0,290.2608,290.879,290.1332,290.5944,5429.0
2023-07-05 10:20:00,296.33,296.33,295.69,295.8,4052.0,290.7809,290.7809,290.1528,290.2608,4052.0
2023-07-05 10:25:00,295.77,296.1,295.69,296.1,3065.0,290.2313,290.5552,290.1528,290.5552,3065.0
2023-07-05 10:30:00,296.2,296.57,296.2,296.57,1924.0,290.6533,291.0164,290.6533,291.0164,1924.0
2023-07-05 10:35:00,296.78,296.78,296.43,296.43,2241.0,291.2224,291.2224,290.879,290.879,2241.0
2023-07-05 10:40:00,296.46,296.54,296.16,296.2,5700.0,290.9084,290.9869,290.614,290.6533,5700.0
2023-07-05 10:45:00,296.03,296.12,295.82,296.12,3474.0,290.4865,290.5748,290.2804,290.5748,3474.0
2023-07-05 10:50:00,296.1,296.22,295.85,295.88,1705.0,290.5552,290.6729,290.3098,290.3393,1705.0
2023-07-05 10:55:00,295.85,295.98,295.5,295.98,4557.0,290.3098,290.4374,289.9664,290.4374,4557.0
2023-07-05 11:00:00,296.1,296.1,295.76,295.91,1913.0,290.5552,290.5552,290.2215,290.3687,1913.0
2023-07-05 11:05:00,296.1,296.1,296.01,296.01,500.0,290.5552,290.5552,290.4669,290.4669,500.0
2023-07-05 11:10:00,295.93,296.07,295.69,295.69,5132.0,290.3884,290.5257,290.1528,290.1528,5132.0
2023-07-05 11:15:00,295.56,295.69,295.34,295.69,6023.0,290.0253,290.1528,289.8094,290.1528,6023.0
2023-07-05 11:20:00,295.66,296.12,295.65,296.1,1134.0,290.1234,290.5748,290.1136,290.5552,1134.0
2023-07-05 11:25:00,296.16,296.58,296.15,296.53,2623.0,290.614,291.0262,290.6042,290.9771,2623.0
2023-07-05 11:30:00,296.53,296.68,296.24,296.24,4669.0,290.9771,291.1243,290.6925,290.6925,4669.0
2023-07-05 11:35:00,296.22,296.47,296.08,296.46,3816.0,290.6729,290.9182,290.5355,290.9084,3816.0
2023-07-05 11:40:00,296.46,296.46,296.04,296.04,3408.0,290.9084,290.9084,290.4963,290.4963,3408.0
2023-07-05 11:45:00,295.99,296.16,295.91,295.95,3025.0,290.4472,290.614,290.3687,290.408,3025.0
2023-07-05 11:50:00,295.92,296.04,295.69,295.86,6177.0,290.3785,290.4963,290.1528,290.3197,6177.0
2023-07-05 11:55:00,295.98,295.98,295.72,295.94,1785.0,290.4374,290.4374,290.1823,290.3982,1785.0
2023-07-05 12:00:00,295.9,296.05,295.88,296.02,700.0,290.3589,290.5061,290.3393,290.4767,700.0
2023-07-05 12:05:00,296.16,296.33,295.97,296.33,5418.0,290.614,290.7809,290.4276,290.7809,5418.0
2023-07-05 12:10:00,296.36,296.36,295.7,295.71,2000.0,290.8103,290.8103,290.1627,290.1725,2000.0
2023-07-05 12:15:00,295.58,295.78,295.58,295.78,1442.0,290.0449,290.2412,290.0449,290.2412,1442.0
2023-07-05 12:20:00,295.76,296.1,295.76,296.1,3059.0,290.2215,290.5552,290.2215,290.5552,3059.0
2023-07-05 12:25:00,295.92,295.98,295.75,295.81,3077.0,290.3785,290.4374,290.2117,290.2706,3077.0
2023-07-05 12:30:00,295.68,295.83,295.47,295.47,2519.0,290.143,290.2902,289.937,289.937,2519.0
2023-07-05 12:35:00,295.26,295.37,295.04,295.37,1989.0,289.7309,289.8388,289.515,289.8388,1989.0
2023-07-05 12:40:00,295.43,295.56,295.38,295.38,909.0,289.8977,290.0253,289.8487,289.8487,909.0
2023-07-05 12:45:00,295.55,295.72,295.4,295.6,2037.0,290.0155,290.1823,289.8683,290.0645,2037.0
2023-07-05 12:50:00,295.61,295.7,295.36,295.4,2587.0,290.0743,290.1627,289.829,289.8683,2587.0
2023-07-05 12:55:00,295.52,295.57,295.39,295.39,1202.0,289.986,290.0351,289.8585,289.8585,1202.0
2023-07-05 13:00:00,295.67,295.67,295.46,295.46,417.0,290.1332,290.1332,289.9272,289.9272,417.0
2023-07-05 13:05:00,295.4,295.48,295.22,295.38,2837.0,289.8683,289.9468,289.6916,289.8487,2837.0
2023-07-05 13:10:00,295.26,295.3,295.15,295.3,1199.0,289.7309,289.7701,289.623,289.7701,1199.0
2023-07-05 13:15:00,295.39,295.78,295.28,295.49,1922.0,289.8585,290.2412,289.7505,289.9566,1922.0
2023-07-05 13:20:00,295.71,295.97,295.71,295.9,1000.0,290.1725,290.4276,290.1725,290.3589,1000.0
2023-07-05 13:25:00,295.96,295.96,295.63,295.68,2803.0,290.4178,290.4178,290.094,290.143,2803.0
2023-07-05 13:30:00,295.91,295.91,295.68,295.84,1931.0,290.3687,290.3687,290.143,290.3,1931.0
2023-07-05 13:35:00,295.84,296.21,295.83,295.97,1966.0,290.3,290.6631,290.2902,290.4276,1966.0
2023-07-05 13:40:00,296.1,296.22,295.9,295.94,8661.0,290.5552,290.6729,290.3589,290.3982,8661.0
2023-07-05 13:45:00,295.89,295.94,295.59,295.79,1987.0,290.3491,290.3982,290.0547,290.251,1987.0
2023-07-05 13:50:00,295.87,295.93,295.84,295.84,844.0,290.3295,290.3884,290.3,290.3,844.0
2023-07-05 13:55:00,295.7,295.75,295.51,295.63,3024.0,290.1627,290.2117,289.9762,290.094,3024.0
2023-07-05 14:00:00,295.74,296.13,295.74,295.93,6858.0,290.2019,290.5846,290.2019,290.3884,6858.0
2023-07-05 14:05:00,295.89,296.33,295.89,296.13,7876.0,290.3491,290.7809,290.3491,290.5846,7876.0
2023-07-05 14:10:00,296.19,296.65,296.13,296.59,2717.0,290.6435,291.0949,290.5846,291.036,2717.0
2023-07-05 14:15:00,296.49,296.56,295.79,295.79,4152.0,290.9379,291.0066,290.251,290.251,4152.0
2023-07-05 14:20:00,295.6,296.04,295.56,296.04,5446.0,290.0645,290.4963,290.0253,290.4963,5446.0
2023-07-05 14:25:00,296.16,296.29,296.06,296.06,2230.0,290.614,290.7416,290.5159,290.5159,2230.0
2023-07-05 14:30:00,296.11,296.52,296.11,296.36,2369.0,290.565,290.9673,290.565,290.8103,2369.0
2023-07-05 14:35:00,296.39,296.54,296.34,296.53,1427.0,290.8397,290.9869,290.7907,290.9771,1427.0
2023-07-05 14:40:00,296.62,296.62,296.2,296.35,2571.0,291.0654,291.0654,290.6533,290.8005,2571.0
2023-07-05 14:45:00,296.55,296.75,296.54,296.65,2500.0,290.9967,291.193,290.9869,291.0949,2500.0
2023-07-05 14:50:00,296.51,296.95,296.5,296.83,11218.0,290.9575,291.3893,290.9477,291.2715,11218.0
2023-07-05 14:55:00,296.68,297.43,296.63,297.42,12546.0,291.1243,291.8603,291.0752,291.8504,12546.0
2023-07-05 15:00:00,297.59,297.68,297.42,297.5,5815.0,292.0173,292.1056,291.8504,291.929,5815.0
2023-07-05 15:05:00,297.41,297.86,297.41,297.67,6752.0,291.8406,292.2822,291.8406,292.0958,6752.0
2023-07-05 15:10:00,297.74,298.0,297.74,297.82,5264.0,292.1645,292.4196,292.1645,292.243,5264.0
2023-07-05 15:15:00,297.72,297.98,297.66,297.89,9463.0,292.1448,292.4,292.086,292.3116,9463.0
2023-07-05 15:20:00,297.75,297.79,297.54,297.55,3415.0,292.1743,292.2135,291.9682,291.978,3415.0
2023-07-05 15:25:00,297.51,297.67,297.39,297.61,2714.0,291.9388,292.0958,291.821,292.0369,2714.0
2023-07-05 15:30:00,297.54,297.77,297.5,297.61,3561.0,291.9682,292.1939,291.929,292.0369,3561.0
2023-07-05 15:35:00,297.51,297.88,297.51,297.81,8076.0,291.9388,292.3018,291.9388,292.2331,8076.0
2023-07-05 15:40:00,297.81,297.88,297.4,297.44,9244.0,292.2331,292.3018,291.8308,291.8701,9244.0
2023-07-05 15:45:00,297.37,297.42,297.19,297.38,6619.0,291.8014,291.8504,291.6248,291.8112,6619.0
2023-07-05 15:50:00,297.33,297.33,296.85,296.96,17147.0,291.7621,291.7621,291.2911,291.3991,17147.0
2023-07-05 15:55:00,297.01,297.5,296.99,297.37,46865.0,291.4481,291.929,291.4285,291.8014,46865.0
2023-07-06 09:30:00,295.25,296.38,294.08,296.31,20928.0,289.7211,290.8299,288.573,290.7612,20928.0
2023-07-06 09:35:00,296.08,296.08,294.85,295.13,10691.0,290.5355,290.5355,289.3286,289.6033,10691.0
2023-07-06 09:40:00,295.12,296.56,294.9,296.03,10244.0,289.5935,291.0066,289.3776,290.4865,10244.0
2023-07-06 09:45:00,296.86,296.86,295.27,295.28,3258.0,291.3009,291.3009,289.7407,289.7505,3258.0
2023-07-06 09:50:00,295.56,295.75,295.05,295.05,1674.0,290.0253,290.2117,289.5248,289.5248,1674.0
2023-07-06 09:55:00,294.75,295.8,294.75,295.72,2097.0,289.2304,290.2608,289.2304,290.1823,2097.0
2023-07-06 10:00:00,295.07,295.54,295.07,295.54,1264.0,289.5445,290.0057,289.5445,290.0057,1264.0
2023-07-06 10:05:00,295.59,295.74,294.94,295.37,3384.0,290.0547,290.2019,289.4169,289.8388,3384.0
2023-07-06 10:10:00,295.37,295.65,294.77,294.77,2386.0,289.8388,290.1136,289.2501,289.2501,2386.0
2023-07-06 10:15:00,294.94,294.95,294.32,294.32,2038.0,289.4169,289.4267,288.8085,288.8085,2038.0
2023-07-06 10:20:00,294.59,294.59,293.85,293.96,1514.0,289.0734,289.0734,288.3473,288.4552,1514.0
2023-07-06 10:25:00,293.99,294.9,293.9,294.67,6929.0,288.4847,289.3776,288.3964,289.1519,6929.0
2023-07-06 10:30:00,294.69,294.85,294.46,294.72,21308.0,289.1716,289.3286,288.9459,289.201,21308.0
2023-07-06 10:35:00,294.81,295.12,294.7,295.05,3954.0,289.2893,289.5935,289.1814,289.5248,3954.0
2023-07-06 10:40:00,295.08,295.21,294.91,295.13,4682.0,289.5543,289.6818,289.3875,289.6033,4682.0
2023-07-06 10:45:00,295.13,295.13,294.2,294.2,4761.0,289.6033,289.6033,288.6907,288.6907,4761.0
2023-07-06 10:50:00,294.5,294.68,293.85,294.01,3566.0,288.9851,289.1618,288.3473,288.5043,3566.0
2023-07-06 10:55:00,293.95,293.98,293.76,293.79,2531.0,288.4454,288.4749,288.259,288.2884,2531.0
2023-07-06 11:00:00,293.68,294.25,293.68,294.06,2111.0,288.1805,288.7398,288.1805,288.5534,2111.0
2023-07-06 11:05:00,294.15,294.29,294.13,294.2,1781.0,288.6417,288.7791,288.6221,288.6907,1781.0
2023-07-06 11:10:00,294.1,294.13,293.75,293.97,6098.0,288.5926,288.6221,288.2492,288.4651,6098.0
2023-07-06 11:15:00,294.0,294.27,293.85,294.27,2279.0,288.4945,288.7594,288.3473,288.7594,2279.0
2023-07-06 11:20:00,294.44,294.44,293.51,293.73,3655.0,288.9263,288.9263,288.0137,288.2295,3655.0
2023-07-06 11:25:00,293.6,294.15,293.58,293.84,1646.0,288.102,288.6417,288.0824,288.3375,1646.0
2023-07-06 11:30:00,293.81,294.35,293.81,293.92,1929.0,288.3081,288.8379,288.3081,288.416,1929.0
2023-07-06 11:35:00,293.97,293.97,293.31,293.47,4006.0,288.4651,288.4651,287.8174,287.9744,4006.0
2023-07-06 11:40:00,293.31,293.68,293.31,293.53,4907.0,287.8174,288.1805,287.8174,288.0333,4907.0
2023-07-06 11:45:00,293.65,293.81,293.21,293.79,9212.0,288.151,288.3081,287.7193,288.2884,9212.0
2023-07-06 11:50:00,293.95,294.2,293.9,294.1,2578.0,288.4454,288.6907,288.3964,288.5926,2578.0
2023-07-06 11:55:00,294.01,294.25,294.01,294.25,900.0,288.5043,288.7398,288.5043,288.7398,900.0
2023-07-06 12:00:00,294.22,294.83,294.11,294.5,6722.0,288.7104,289.309,288.6024,288.9851,6722.0
2023-07-06 12:05:00,294.45,294.91,294.45,294.91,1400.0,288.9361,289.3875,288.9361,289.3875,1400.0
2023-07-06 12:10:00,295.06,295.11,294.86,295.0,1479.0,289.5346,289.5837,289.3384,289.4758,1479.0
2023-07-06 12:15:00,295.05,295.23,294.98,294.98,2329.0,289.5248,289.7015,289.4561,289.4561,2329.0
2023-07-06 12:20:00,295.0,295.1,294.76,294.9,4333.0,289.4758,289.5739,289.2403,289.3776,4333.0
2023-07-06 12:25:00,294.92,295.14,294.91,295.11,1777.0,289.3973,289.6131,289.3875,289.5837,1777.0
2023-07-06 12:30:00,295.13,295.45,295.13,295.45,315.0,289.6033,289.9173,289.6033,289.9173,315.0
2023-07-06 12:35:00,295.46,295.54,295.36,295.54,2335.0,289.9272,290.0057,289.829,290.0057,2335.0
2023-07-06 12:40:00,295.41,295.58,295.25,295.25,1784.0,289.8781,290.0449,289.7211,289.7211,1784.0
2023-07-06 12:45:00,295.28,295.42,295.28,295.37,1503.0,289.7505,289.8879,289.7505,289.8388,1503.0
2023-07-06 12:50:00,295.31,295.38,295.2,295.24,3032.0,289.78,289.8487,289.672,289.7113,3032.0
2023-07-06 12:55:00,295.24,295.42,295.24,295.42,1137.0,289.7113,289.8879,289.7113,289.8879,1137.0
2023-07-06 13:00:00,295.51,296.0,295.51,296.0,6015.0,289.9762,290.457,289.9762,290.457,6015.0
2023-07-06 13:05:00,295.9,296.27,295.89,296.05,2192.0,290.3589,290.722,290.3491,290.5061,2192.0
2023-07-06 13:10:00,296.0,296.0,295.67,295.7,3345.0,290.457,290.457,290.1332,290.1627,3345.0
2023-07-06 13:15:00,295.57,295.57,295.49,295.55,567.0,290.0351,290.0351,289.9566,290.0155,567.0
2023-07-06 13:20:00,295.54,295.69,295.47,295.69,2520.0,290.0057,290.1528,289.937,290.1528,2520.0
2023-07-06 13:25:00,295.73,295.73,295.54,295.54,1455.0,290.1921,290.1921,290.0057,290.0057,1455.0
2023-07-06 13:30:00,295.55,295.69,295.44,295.69,2618.0,290.0155,290.1528,289.9075,290.1528,2618.0
2023-07-06 13:35:00,295.7,295.87,295.67,295.67,2416.0,290.1627,290.3295,290.1332,290.1332,2416.0
2023-07-06 13:40:00,295.65,295.79,295.6,295.68,1586.0,290.1136,290.251,290.0645,290.143,1586.0
2023-07-06 13:45:00,295.66,295.66,295.5,295.65,1065.0,290.1234,290.1234,289.9664,290.1136,1065.0
2023-07-06 13:50:00,295.79,295.79,295.72,295.72,200.0,290.251,290.251,290.1823,290.1823,200.0
2023-07-06 13:55:00,295.82,296.2,295.77,296.15,2519.0,290.2804,290.6533,290.2313,290.6042,2519.0
2023-07-06 14:00:00,296.15,296.22,296.13,296.17,600.0,290.6042,290.6729,290.5846,290.6239,600.0
2023-07-06 14:05:00,296.1,296.13,295.9,296.03,3027.0,290.5552,290.5846,290.3589,290.4865,3027.0
2023-07-06 14:10:00,295.91,295.92,295.63,295.83,12324.0,290.3687,290.3785,290.094,290.2902,12324.0
2023-07-06 14:15:00,295.74,295.74,295.21,295.21,2166.0,290.2019,290.2019,289.6818,289.6818,2166.0
2023-07-06 14:20:00,295.22,295.31,295.12,295.28,2537.0,289.6916,289.78,289.5935,289.7505,2537.0
2023-07-06 14:25:00,295.23,295.23,295.01,295.01,2346.0,289.7015,289.7015,289.4856,289.4856,2346.0
2023-07-06 14:30:00,294.92,295.66,294.92,295.62,4356.0,289.3973,290.1234,289.3973,290.0842,4356.0
2023-07-06 14:35:00,295.68,295.77,295.56,295.75,2239.0,290.143,290.2313,290.0253,290.2117,2239.0
2023-07-06 14:40:00,295.67,295.73,295.49,295.73,1508.0,290.1332,290.1921,289.9566,290.1921,1508.0
2023-07-06 14:45:00,295.65,295.75,295.64,295.67,6128.0,290.1136,290.2117,290.1038,290.1332,6128.0
2023-07-06 14:50:00,295.68,295.68,295.44,295.44,4435.0,290.143,290.143,289.9075,289.9075,4435.0
2023-07-06 14:55:00,295.47,295.73,295.37,295.69,17781.0,289.937,290.1921,289.8388,290.1528,17781.0
2023-07-06 15:00:00,295.61,295.68,295.49,295.51,4187.0,290.0743,290.143,289.9566,289.9762,4187.0
2023-07-06 15:05:00,295.51,295.58,295.32,295.32,4434.0,289.9762,290.0449,289.7898,289.7898,4434.0
2023-07-06 15:10:00,295.38,295.4,295.12,295.12,5074.0,289.8487,289.8683,289.5935,289.5935,5074.0
2023-07-06 15:15:00,295.15,295.44,295.15,295.3,4995.0,289.623,289.9075,289.623,289.7701,4995.0
2023-07-06 15:20:00,295.27,295.64,295.27,295.55,2712.0,289.7407,290.1038,289.7407,290.0155,2712.0
2023-07-06 15:25:00,295.63,295.63,295.24,295.32,5879.0,290.094,290.094,289.7113,289.7898,5879.0
2023-07-06 15:30:00,295.31,295.74,295.29,295.6,6346.0,289.78,290.2019,289.7603,290.0645,6346.0
2023-07-06 15:35:00,295.66,295.76,295.36,295.56,12022.0,290.1234,290.2215,289.829,290.0253,12022.0
2023-07-06 15:40:00,295.54,295.84,295.53,295.84,4071.0,290.0057,290.3,289.9958,290.3,4071.0
2023-07-06 15:45:00,295.8,295.89,295.63,295.77,8801.0,290.2608,290.3491,290.094,290.2313,8801.0
2023-07-06 15:50:00,295.83,296.06,295.76,295.85,25057.0,290.2902,290.5159,290.2215,290.3098,25057.0
2023-07-06 15:55:00,295.88,296.06,295.53,295.67,53469.0,290.3393,290.5159,289.9958,290.1332,53469.0
2023-07-07 09:30:00,294.26,294.35,293.15,293.88,39015.0,288.7496,288.8379,287.6604,288.3767,39015.0
2023-07-07 09:35:00,293.72,293.82,292.53,293.0,54282.0,288.2197,288.3179,287.052,287.5132,54282.0
2023-07-07 09:40:00,293.41,294.0,292.98,294.0,29370.0,287.9155,288.4945,287.4936,288.4945,29370.0
2023-07-07 09:45:00,294.13,295.03,294.01,294.96,6405.0,288.6221,289.5052,288.5043,289.4365,6405.0
2023-07-07 09:50:00,294.83,294.83,294.51,294.68,3978.0,289.309,289.309,288.9949,289.1618,3978.0
2023-07-07 09:55:00,294.68,294.88,294.53,294.66,3799.0,289.1618,289.358,289.0146,289.1421,3799.0
2023-07-07 10:00:00,294.54,294.58,294.25,294.37,2251.0,289.0244,289.0636,288.7398,288.8576,2251.0
2023-07-07 10:05:00,294.14,294.65,294.14,294.65,3069.0,288.6319,289.1323,288.6319,289.1323,3069.0
2023-07-07 10:10:00,294.67,294.73,294.67,294.69,1063.0,289.1519,289.2108,289.1519,289.1716,1063.0
2023-07-07 10:15:00,294.88,294.89,294.47,294.68,4496.0,289.358,289.3678,288.9557,289.1618,4496.0
2023-07-07 10:20:00,294.79,294.93,294.68,294.84,1100.0,289.2697,289.4071,289.1618,289.3188,1100.0
2023-07-07 10:25:00,294.87,295.22,294.67,295.22,4500.0,289.3482,289.6916,289.1519,289.6916,4500.0
2023-07-07 10:30:00,295.22,295.22,294.6,294.75,4390.0,289.6916,289.6916,289.0833,289.2304,4390.0
2023-07-07 10:35:00,294.72,295.35,294.71,295.25,2318.0,289.201,289.8192,289.1912,289.7211,2318.0
2023-07-07 10:40:00,295.24,295.28,295.09,295.13,3228.0,289.7113,289.7505,289.5641,289.6033,3228.0
2023-07-07 10:45:00,295.13,295.15,294.72,294.81,4046.0,289.6033,289.623,289.201,289.2893,4046.0
2023-07-07 10:50:00,294.65,294.75,294.02,294.16,5831.0,289.1323,289.2304,288.5141,288.6515,5831.0
2023-07-07 10:55:00,294.1,294.42,293.85,294.42,1600.0,288.5926,288.9066,288.3473,288.9066,1600.0
2023-07-07 11:00:00,294.44,294.45,293.96,293.98,1187.0,288.9263,288.9361,288.4552,288.4749,1187.0
2023-07-07 11:05:00,293.78,293.82,293.45,293.45,1321.0,288.2786,288.3179,287.9548,287.9548,1321.0
2023-07-07 11:10:00,293.48,293.58,293.18,293.42,2336.0,287.9842,288.0824,287.6898,287.9254,2336.0
2023-07-07 11:15:00,293.35,293.39,293.17,293.31,2049.0,287.8567,287.8959,287.68,287.8174,2049.0
2023-07-07 11:20:00,293.31,293.51,293.01,293.32,5437.0,287.8174,288.0137,287.523,287.8272,5437.0
2023-07-07 11:25:00,293.33,293.44,293.22,293.3,3000.0,287.837,287.945,287.7291,287.8076,3000.0
2023-07-07 11:30:00,293.28,293.56,293.27,293.46,3048.0,287.788,288.0627,287.7782,287.9646,3048.0
2023-07-07 11:35:00,293.69,293.69,293.44,293.68,3941.0,288.1903,288.1903,287.945,288.1805,3941.0
2023-07-07 11:40:00,293.69,293.71,293.43,293.5,2756.0,288.1903,288.2099,287.9352,288.0039,2756.0
2023-07-07 11:45:00,293.5,293.65,293.15,293.32,4659.0,288.0039,288.151,287.6604,287.8272,4659.0
2023-07-07 11:50:00,293.35,293.36,292.88,292.88,3449.0,287.8567,287.8665,287.3955,287.3955,3449.0
2023-07-07 11:55:00,292.96,293.07,292.84,292.96,5013.0,287.474,287.5819,287.3562,287.474,5013.0
2023-07-07 12:00:00,292.92,293.14,292.83,293.12,3717.0,287.4347,287.6506,287.3464,287.631,3717.0
2023-07-07 12:05:00,293.12,293.33,293.11,293.27,2359.0,287.631,287.837,287.6212,287.7782,2359.0
2023-07-07 12:10:00,293.42,293.42,293.22,293.36,1542.0,287.9254,287.9254,287.7291,287.8665,1542.0
2023-07-07 12:15:00,293.47,293.63,293.32,293.59,10079.0,287.9744,288.1314,287.8272,288.0922,10079.0
2023-07-07 12:20:00,293.57,293.97,293.56,293.97,7156.0,288.0725,288.4651,288.0627,288.4651,7156.0
2023-07-07 12:25:00,293.88,293.96,293.86,293.94,1354.0,288.3767,288.4552,288.3571,288.4356,1354.0
2023-07-07 12:30:00,293.94,294.2,293.82,294.17,3767.0,288.4356,288.6907,288.3179,288.6613,3767.0
2023-07-07 12:35:00,294.25,294.66,294.25,294.58,3453.0,288.7398,289.1421,288.7398,289.0636,3453.0
2023-07-07 12:40:00,294.6,294.78,294.6,294.78,1470.0,289.0833,289.2599,289.0833,289.2599,1470.0
2023-07-07 12:45:00,294.85,294.86,294.49,294.49,2740.0,289.3286,289.3384,288.9753,288.9753,2740.0
2023-07-07 12:50:00,294.6,295.13,294.58,295.07,21947.0,289.0833,289.6033,289.0636,289.5445,21947.0
2023-07-07 12:55:00,295.07,295.21,295.03,295.12,2442.0,289.5445,289.6818,289.5052,289.5935,2442.0
2023-07-07 13:00:00,295.05,295.36,295.04,295.18,3890.0,289.5248,289.829,289.515,289.6524,3890.0
2023-07-07 13:05:00,295.19,295.37,295.11,295.3,7982.0,289.6622,289.8388,289.5837,289.7701,7982.0
2023-07-07 13:10:00,295.26,295.44,295.15,295.3,4145.0,289.7309,289.9075,289.623,289.7701,4145.0
2023-07-07 13:15:00,295.31,295.43,295.22,295.43,4008.0,289.78,289.8977,289.6916,289.8977,4008.0
2023-07-07 13:20:00,295.36,295.59,295.35,295.57,2056.0,289.829,290.0547,289.8192,290.0351,2056.0
2023-07-07 13:25:00,295.6,295.6,295.45,295.53,2558.0,290.0645,290.0645,289.9173,289.9958,2558.0
2023-07-07 13:30:00,295.51,295.65,295.45,295.61,2802.0,289.9762,290.1136,289.9173,290.0743,2802.0
2023-07-07 13:35:00,295.57,295.59,295.32,295.54,5872.0,290.0351,290.0547,289.7898,290.0057,5872.0
2023-07-07 13:40:00,295.48,295.79,295.47,295.79,2210.0,289.9468,290.251,289.937,290.251,2210.0
2023-07-07 13:45:00,295.8,295.93,295.51,295.61,6856.0,290.2608,290.3884,289.9762,290.0743,6856.0
2023-07-07 13:50:00,295.5,295.5,295.05,295.25,4769.0,289.9664,289.9664,289.5248,289.7211,4769.0
2023-07-07 13:55:00,295.24,295.6,295.11,295.22,8503.0,289.7113,290.0645,289.5837,289.6916,8503.0
2023-07-07 14:00:00,295.37,295.37,295.15,295.17,2389.0,289.8388,289.8388,289.623,289.6426,2389.0
2023-07-07 14:05:00,295.24,295.44,295.15,295.44,2249.0,289.7113,289.9075,289.623,289.9075,2249.0
2023-07-07 14:10:00,295.51,295.51,295.1,295.26,3798.0,289.9762,289.9762,289.5739,289.7309,3798.0
2023-07-07 14:15:00,295.27,295.6,295.27,295.6,5056.0,289.7407,290.0645,289.7407,290.0645,5056.0
2023-07-07 14:20:00,295.55,295.6,295.38,295.38,3023.0,290.0155,290.0645,289.8487,289.8487,3023.0
2023-07-07 14:25:00,295.41,295.41,294.84,294.99,4272.0,289.8781,289.8781,289.3188,289.466,4272.0
2023-07-07 14:30:00,295.0,295.0,294.76,294.95,2650.0,289.4758,289.4758,289.2403,289.4267,2650.0
2023-07-07 14:35:00,294.9,294.9,294.37,294.37,2514.0,289.3776,289.3776,288.8576,288.8576,2514.0
2023-07-07 14:40:00,294.43,294.77,294.43,294.71,2200.0,288.9164,289.2501,288.9164,289.1912,2200.0
2023-07-07 14:45:00,294.71,294.78,294.46,294.46,4705.0,289.1912,289.2599,288.9459,288.9459,4705.0
2023-07-07 14:50:00,294.58,294.86,294.51,294.86,3446.0,289.0636,289.3384,288.9949,289.3384,3446.0
2023-07-07 14:55:00,294.9,295.16,294.85,295.16,2601.0,289.3776,289.6328,289.3286,289.6328,2601.0
2023-07-07 15:00:00,295.12,295.12,294.73,294.97,2917.0,289.5935,289.5935,289.2108,289.4463,2917.0
2023-07-07 15:05:00,294.93,295.0,294.81,294.88,5471.0,289.4071,289.4758,289.2893,289.358,5471.0
2023-07-07 15:10:00,294.79,294.9,294.72,294.9,2203.0,289.2697,289.3776,289.201,289.3776,2203.0
2023-07-07 15:15:00,294.85,294.93,294.53,294.65,2151.0,289.3286,289.4071,289.0146,289.1323,2151.0
2023-07-07 15:20:00,294.68,294.9,294.65,294.72,37855.0,289.1618,289.3776,289.1323,289.201,37855.0
2023-07-07 15:25:00,294.73,294.79,294.37,294.46,1794.0,289.2108,289.2697,288.8576,288.9459,1794.0
2023-07-07 15:30:00,294.45,294.73,294.37,294.73,10193.0,288.9361,289.2108,288.8576,289.2108,10193.0
2023-07-07 15:35:00,294.78,295.07,294.78,294.81,5556.0,289.2599,289.5445,289.2599,289.2893,5556.0
2023-07-07 15:40:00,294.85,294.85,294.51,294.56,4461.0,289.3286,289.3286,288.9949,289.044,4461.0
2023-07-07 15:45:00,294.49,294.73,294.09,294.13,9278.0,288.9753,289.2108,288.5828,288.6221,9278.0
2023-07-07 15:50:00,294.01,294.4,293.64,294.19,12700.0,288.5043,288.887,288.1412,288.6809,12700.0
2023-07-07 15:55:00,294.13,294.41,294.06,294.4,39850.0,288.6221,288.8968,288.5534,288.887,39850.0
2023-07-10 09:30:00,295.01,295.78,295.0,295.31,8605.0,289.4856,290.2412,289.4758,289.78,8605.0
2023-07-10 09:35:00,295.77,296.23,295.58,296.11,3504.0,290.2313,290.6827,290.0449,290.565,3504.0
2023-07-10 09:40:00,296.23,296.45,295.95,296.0,4328.0,290.6827,290.8986,290.408,290.457,4328.0
2023-07-10 09:45:00,295.86,297.37,295.82,297.3,7035.0,290.3197,291.8014,290.2804,291.7327,7035.0
2023-07-10 09:50:00,297.3,297.3,296.68,296.9,3008.0,291.7327,291.7327,291.1243,291.3402,3008.0
2023-07-10 09:55:00,296.79,296.79,296.36,296.78,2820.0,291.2322,291.2322,290.8103,291.2224,2820.0
2023-07-10 10:00:00,296.61,297.34,296.55,297.19,4150.0,291.0556,291.7719,290.9967,291.6248,4150.0
2023-07-10 10:05:00,297.18,297.18,296.13,296.13,5023.0,291.6149,291.6149,290.5846,290.5846,5023.0
2023-07-10 10:10:00,296.12,296.56,296.12,296.5,2293.0,290.5748,291.0066,290.5748,290.9477,2293.0
2023-07-10 10:15:00,296.32,296.98,296.32,296.73,3925.0,290.771,291.4187,290.771,291.1734,3925.0
2023-07-10 10:20:00,296.73,296.94,296.73,296.85,1939.0,291.1734,291.3794,291.1734,291.2911,1939.0
2023-07-10 10:25:00,296.72,296.75,296.05,296.25,6567.0,291.1636,291.193,290.5061,290.7024,6567.0
2023-07-10 10:30:00,296.13,296.13,295.84,295.98,3746.0,290.5846,290.5846,290.3,290.4374,3746.0
2023-07-10 10:35:00,295.94,296.04,295.73,295.94,1841.0,290.3982,290.4963,290.1921,290.3982,1841.0
2023-07-10 10:40:00,295.93,295.95,295.65,295.65,1381.0,290.3884,290.408,290.1136,290.1136,1381.0
2023-07-10 10:45:00,295.61,295.73,295.1,295.1,1200.0,290.0743,290.1921,289.5739,289.5739,1200.0
2023-07-10 10:50:00,295.19,295.36,295.01,295.15,3555.0,289.6622,289.829,289.4856,289.623,3555.0
2023-07-10 10:55:00,295.05,295.07,294.52,295.02,5334.0,289.5248,289.5445,289.0048,289.4954,5334.0
2023-07-10 11:00:00,295.16,295.2,294.45,294.66,2900.0,289.6328,289.672,288.9361,289.1421,2900.0
2023-07-10 11:05:00,294.49,294.72,294.44,294.54,4371.0,288.9753,289.201,288.9263,289.0244,4371.0
2023-07-10 11:10:00,294.54,294.65,294.29,294.33,3641.0,289.0244,289.1323,288.7791,288.8183,3641.0
2023-07-10 11:15:00,294.32,294.64,294.32,294.48,2003.0,288.8085,289.1225,288.8085,288.9655,2003.0
2023-07-10 11:20:00,294.18,294.87,294.18,294.82,5069.0,288.6711,289.3482,288.6711,289.2991,5069.0
2023-07-10 11:25:00,294.92,295.16,294.64,294.8,7139.0,289.3973,289.6328,289.1225,289.2795,7139.0
2023-07-10 11:30:00,294.85,295.34,294.74,295.23,2437.0,289.3286,289.8094,289.2206,289.7015,2437.0
2023-07-10 11:35:00,295.02,295.16,294.87,295.02,2635.0,289.4954,289.6328,289.3482,289.4954,2635.0
2023-07-10 11:40:00,294.85,295.06,294.69,294.79,5038.0,289.3286,289.5346,289.1716,289.2697,5038.0
2023-07-10 11:45:00,294.82,295.07,294.73,294.89,2052.0,289.2991,289.5445,289.2108,289.3678,2052.0
2023-07-10 11:50:00,294.91,295.19,294.9,295.14,2121.0,289.3875,289.6622,289.3776,289.6131,2121.0
2023-07-10 11:55:00,295.24,295.26,295.16,295.16,812.0,289.7113,289.7309,289.6328,289.6328,812.0
2023-07-10 12:00:00,295.03,295.09,294.76,295.09,2351.0,289.5052,289.5641,289.2403,289.5641,2351.0
2023-07-10 12:05:00,295.08,295.34,295.08,295.23,1200.0,289.5543,289.8094,289.5543,289.7015,1200.0
2023-07-10 12:10:00,295.17,295.2,295.04,295.12,800.0,289.6426,289.672,289.515,289.5935,800.0
2023-07-10 12:15:00,295.32,295.67,295.32,295.67,1582.0,289.7898,290.1332,289.7898,290.1332,1582.0
2023-07-10 12:20:00,295.62,296.03,295.61,296.0,4173.0,290.0842,290.4865,290.0743,290.457,4173.0
2023-07-10 12:25:00,296.12,296.23,295.74,295.99,1646.0,290.5748,290.6827,290.2019,290.4472,1646.0
2023-07-10 12:30:00,296.03,296.4,295.99,296.26,3217.0,290.4865,290.8496,290.4472,290.7122,3217.0
2023-07-10 12:35:00,296.25,296.32,295.82,295.82,1453.0,290.7024,290.771,290.2804,290.2804,1453.0
2023-07-10 12:40:00,295.81,296.12,295.81,296.04,606.0,290.2706,290.5748,290.2706,290.4963,606.0
2023-07-10 12:45:00,296.18,296.33,296.06,296.06,962.0,290.6337,290.7809,290.5159,290.5159,962.0
2023-07-10 12:50:00,296.07,296.07,295.82,295.82,800.0,290.5257,290.5257,290.2804,290.2804,800.0
2023-07-10 12:55:00,295.88,296.23,295.87,296.15,2042.0,290.3393,290.6827,290.3295,290.6042,2042.0
2023-07-10 13:00:00,296.23,296.25,296.01,296.01,674.0,290.6827,290.7024,290.4669,290.4669,674.0
2023-07-10 13:05:00,296.17,296.18,295.91,295.91,1477.0,290.6239,290.6337,290.3687,290.3687,1477.0
2023-07-10 13:10:00,295.86,295.96,295.81,295.84,949.0,290.3197,290.4178,290.2706,290.3,949.0
2023-07-10 13:15:00,295.91,296.0,295.83,295.92,920.0,290.3687,290.457,290.2902,290.3785,920.0
2023-07-10 13:20:00,295.93,296.06,295.76,295.76,2901.0,290.3884,290.5159,290.2215,290.2215,2901.0
2023-07-10 13:25:00,295.48,295.77,295.47,295.63,1942.0,289.9468,290.2313,289.937,290.094,1942.0
2023-07-10 13:30:00,295.53,295.78,295.49,295.49,1300.0,289.9958,290.2412,289.9566,289.9566,1300.0
2023-07-10 13:35:00,295.37,295.38,295.09,295.38,1200.0,289.8388,289.8487,289.5641,289.8487,1200.0
2023-07-10 13:40:00,295.21,295.65,295.21,295.57,4177.0,289.6818,290.1136,289.6818,290.0351,4177.0
2023-07-10 13:45:00,295.5,295.5,295.07,295.07,2671.0,289.9664,289.9664,289.5445,289.5445,2671.0
2023-07-10 13:50:00,295.21,295.22,295.06,295.1,1065.0,289.6818,289.6916,289.5346,289.5739,1065.0
2023-07-10 13:55:00,295.28,295.42,295.2,295.42,3719.0,289.7505,289.8879,289.672,289.8879,3719.0
2023-07-10 14:00:00,295.44,295.44,294.99,294.99,639.0,289.9075,289.9075,289.466,289.466,639.0
2023-07-10 14:05:00,295.1,295.17,295.03,295.16,934.0,289.5739,289.6426,289.5052,289.6328,934.0
2023-07-10 14:10:00,295.17,295.23,294.91,295.15,1900.0,289.6426,289.7015,289.3875,289.623,1900.0
2023-07-10 14:15:00,295.15,295.36,295.14,295.28,1700.0,289.623,289.829,289.6131,289.7505,1700.0
2023-07-10 14:20:00,295.41,295.46,295.33,295.46,2002.0,289.8781,289.9272,289.7996,289.9272,2002.0
2023-07-10 14:25:00,295.32,295.32,295.11,295.11,990.0,289.7898,289.7898,289.5837,289.5837,990.0
2023-07-10 14:30:00,295.23,295.3,295.06,295.08,1618.0,289.7015,289.7701,289.5346,289.5543,1618.0
2023-07-10 14:35:00,295.06,295.11,294.93,294.93,1340.0,289.5346,289.5837,289.4071,289.4071,1340.0
2023-07-10 14:40:00,294.81,294.94,294.8,294.86,2009.0,289.2893,289.4169,289.2795,289.3384,2009.0
2023-07-10 14:45:00,294.9,294.93,294.85,294.91,1179.0,289.3776,289.4071,289.3286,289.3875,1179.0
2023-07-10 14:50:00,294.82,294.97,294.81,294.94,5573.0,289.2991,289.4463,289.2893,289.4169,5573.0
2023-07-10 14:55:00,294.94,295.11,294.94,295.11,2351.0,289.4169,289.5837,289.4169,289.5837,2351.0
2023-07-10 15:00:00,295.06,295.06,294.85,294.88,500.0,289.5346,289.5346,289.3286,289.358,500.0
2023-07-10 15:05:00,295.0,295.0,294.73,294.74,1517.0,289.4758,289.4758,289.2108,289.2206,1517.0
2023-07-10 15:10:00,294.75,294.86,294.64,294.79,2783.0,289.2304,289.3384,289.1225,289.2697,2783.0
2023-07-10 15:15:00,294.79,294.79,294.56,294.59,3338.0,289.2697,289.2697,289.044,289.0734,3338.0
2023-07-10 15:20:00,294.68,294.77,294.59,294.73,1463.0,289.1618,289.2501,289.0734,289.2108,1463.0
2023-07-10 15:25:00,294.75,294.79,294.64,294.74,1837.0,289.2304,289.2697,289.1225,289.2206,1837.0
2023-07-10 15:30:00,294.73,294.99,294.73,294.95,5637.0,289.2108,289.466,289.2108,289.4267,5637.0
2023-07-10 15:35:00,294.95,295.03,294.65,294.92,4601.0,289.4267,289.5052,289.1323,289.3973,4601.0
2023-07-10 15:40:00,294.95,294.95,294.64,294.71,5391.0,289.4267,289.4267,289.1225,289.1912,5391.0
2023-07-10 15:45:00,294.72,294.74,294.13,294.28,28836.0,289.201,289.2206,288.6221,288.7693,28836.0
2023-07-10 15:50:00,294.23,294.72,294.13,294.72,17294.0,288.7202,289.201,288.6221,289.201,17294.0
2023-07-10 15:55:00,294.71,295.36,294.66,295.35,28565.0,289.1912,289.829,289.1421,289.8192,28565.0
2023-07-11 09:30:00,295.0,296.39,295.0,295.97,11183.0,289.4758,290.8397,289.4758,290.4276,11183.0
2023-07-11 09:35:00,295.58,296.0,295.48,295.92,1400.0,290.0449,290.457,289.9468,290.3785,1400.0
2023-07-11 09:40:00,295.84,296.35,295.55,296.35,7777.0,290.3,290.8005,290.0155,290.8005,7777.0
2023-07-11 09:45:00,296.2,296.7,296.2,296.55,5800.0,290.6533,291.1439,290.6533,290.9967,5800.0
2023-07-11 09:50:00,296.62,296.64,295.93,295.93,4481.0,291.0654,291.0851,290.3884,290.3884,4481.0
2023-07-11 09:55:00,295.88,295.92,295.74,295.85,3701.0,290.3393,290.3785,290.2019,290.3098,3701.0
2023-07-11 10:00:00,296.0,296.02,295.07,295.17,4117.0,290.457,290.4767,289.5445,289.6426,4117.0
2023-07-11 10:05:00,295.05,295.05,294.72,294.9,1387.0,289.5248,289.5248,289.201,289.3776,1387.0
2023-07-11 10:10:00,295.24,295.24,294.81,295.06,4423.0,289.7113,289.7113,289.2893,289.5346,4423.0
2023-07-11 10:15:00,294.98,295.16,294.98,295.12,1318.0,289.4561,289.6328,289.4561,289.5935,1318.0
2023-07-11 10:20:00,295.09,295.26,294.83,294.83,3786.0,289.5641,289.7309,289.309,289.309,3786.0
2023-07-11 10:25:00,295.12,295.16,294.9,294.9,700.0,289.5935,289.6328,289.3776,289.3776,700.0
2023-07-11 10:30:00,295.02,295.12,294.24,294.24,1910.0,289.4954,289.5935,288.73,288.73,1910.0
2023-07-11 10:35:00,294.25,294.27,293.57,293.63,13301.0,288.7398,288.7594,288.0725,288.1314,13301.0
2023-07-11 10:40:00,293.72,293.9,293.38,293.38,6803.0,288.2197,288.3964,287.8861,287.8861,6803.0
2023-07-11 10:45:00,293.38,293.67,293.05,293.64,9354.0,287.8861,288.1707,287.5623,288.1412,9354.0
2023-07-11 10:50:00,293.91,293.91,293.02,293.35,6558.0,288.4062,288.4062,287.5328,287.8567,6558.0
2023-07-11 10:55:00,293.22,293.83,293.22,293.62,5606.0,287.7291,288.3277,287.7291,288.1216,5606.0
2023-07-11 11:00:00,293.73,293.91,293.56,293.67,1935.0,288.2295,288.4062,288.0627,288.1707,1935.0
2023-07-11 11:05:00,293.66,293.97,293.42,293.97,3687.0,288.1609,288.4651,287.9254,288.4651,3687.0
2023-07-11 11:10:00,294.0,294.29,293.95,294.29,1885.0,288.4945,288.7791,288.4454,288.7791,1885.0
2023-07-11 11:15:00,293.91,293.93,293.81,293.93,1413.0,288.4062,288.4258,288.3081,288.4258,1413.0
2023-07-11 11:20:00,293.98,294.19,293.94,293.95,1307.0,288.4749,288.6809,288.4356,288.4454,1307.0
2023-07-11 11:25:00,293.83,293.87,293.73,293.87,5101.0,288.3277,288.3669,288.2295,288.3669,5101.0
2023-07-11 11:30:00,293.88,294.0,293.78,293.84,1785.0,288.3767,288.4945,288.2786,288.3375,1785.0
2023-07-11 11:35:00,293.57,293.83,293.51,293.83,900.0,288.0725,288.3277,288.0137,288.3277,900.0
2023-07-11 11:40:00,293.72,294.12,293.72,293.92,1284.0,288.2197,288.6122,288.2197,288.416,1284.0
2023-07-11 11:45:00,293.73,293.78,293.5,293.52,782.0,288.2295,288.2786,288.0039,288.0235,782.0
2023-07-11 11:50:00,293.51,293.8,293.51,293.8,1830.0,288.0137,288.2982,288.0137,288.2982,1830.0
2023-07-11 11:55:00,293.73,293.78,293.59,293.66,2558.0,288.2295,288.2786,288.0922,288.1609,2558.0
2023-07-11 12:00:00,293.77,293.89,293.65,293.75,1968.0,288.2688,288.3866,288.151,288.2492,1968.0
2023-07-11 12:05:00,293.7,293.7,293.1,293.1,2757.0,288.2001,288.2001,287.6113,287.6113,2757.0
2023-07-11 12:10:00,293.11,293.33,293.11,293.26,2432.0,287.6212,287.837,287.6212,287.7684,2432.0
2023-07-11 12:15:00,293.16,293.32,293.0,293.32,2349.0,287.6702,287.8272,287.5132,287.8272,2349.0
2023-07-11 12:20:00,293.21,293.56,293.19,293.25,2349.0,287.7193,288.0627,287.6997,287.7585,2349.0
2023-07-11 12:25:00,293.29,293.47,292.91,292.91,4581.0,287.7978,287.9744,287.4249,287.4249,4581.0
2023-07-11 12:30:00,292.99,293.12,292.91,293.03,1801.0,287.5034,287.631,287.4249,287.5427,1801.0
2023-07-11 12:35:00,293.0,293.1,292.9,293.04,2039.0,287.5132,287.6113,287.4151,287.5525,2039.0
2023-07-11 12:40:00,293.21,293.22,293.08,293.08,1501.0,287.7193,287.7291,287.5917,287.5917,1501.0
2023-07-11 12:45:00,292.91,293.24,292.85,293.24,2304.0,287.4249,287.7487,287.366,287.7487,2304.0
2023-07-11 12:50:00,293.31,293.43,293.2,293.26,3592.0,287.8174,287.9352,287.7095,287.7684,3592.0
2023-07-11 12:55:00,293.23,293.26,293.05,293.16,1083.0,287.7389,287.7684,287.5623,287.6702,1083.0
2023-07-11 13:00:00,293.09,293.41,292.99,293.41,1944.0,287.6015,287.9155,287.5034,287.9155,1944.0
2023-07-11 13:05:00,293.38,293.51,293.37,293.38,3183.0,287.8861,288.0137,287.8763,287.8861,3183.0
2023-07-11 13:10:00,293.37,293.43,293.26,293.43,5047.0,287.8763,287.9352,287.7684,287.9352,5047.0
2023-07-11 13:15:00,293.37,293.37,293.23,293.24,478.0,287.8763,287.8763,287.7389,287.7487,478.0
2023-07-11 13:20:00,293.13,293.2,293.03,293.03,700.0,287.6408,287.7095,287.5427,287.5427,700.0
2023-07-11 13:25:00,292.91,293.25,292.91,293.21,2385.0,287.4249,287.7585,287.4249,287.7193,2385.0
2023-07-11 13:30:00,293.18,293.18,292.93,293.03,1819.0,287.6898,287.6898,287.4445,287.5427,1819.0
2023-07-11 13:35:00,292.95,293.32,292.95,293.3,1534.0,287.4642,287.8272,287.4642,287.8076,1534.0
2023-07-11 13:40:00,293.28,293.35,293.22,293.33,1646.0,287.788,287.8567,287.7291,287.837,1646.0
2023-07-11 13:45:00,293.27,293.27,293.05,293.17,3076.0,287.7782,287.7782,287.5623,287.68,3076.0
2023-07-11 13:50:00,293.15,293.33,293.15,293.28,700.0,287.6604,287.837,287.6604,287.788,700.0
2023-07-11 13:55:00,293.22,293.54,293.22,293.41,2285.0,287.7291,288.0431,287.7291,287.9155,2285.0
2023-07-11 14:00:00,293.57,293.84,293.56,293.72,2719.0,288.0725,288.3375,288.0627,288.2197,2719.0
2023-07-11 14:05:00,293.82,294.08,293.74,294.08,1828.0,288.3179,288.573,288.2394,288.573,1828.0
2023-07-11 14:10:00,294.04,294.15,293.87,293.87,4579.0,288.5337,288.6417,288.3669,288.3669,4579.0
2023-07-11 14:15:00,293.89,293.95,293.77,293.77,1723.0,288.3866,288.4454,288.2688,288.2688,1723.0
2023-07-11 14:20:00,293.77,293.84,293.62,293.84,2364.0,288.2688,288.3375,288.1216,288.3375,2364.0
2023-07-11 14:25:00,293.67,294.03,293.59,293.93,4755.0,288.1707,288.5239,288.0922,288.4258,4755.0
2023-07-11 14:30:00,294.1,294.26,294.08,294.22,2425.0,288.5926,288.7496,288.573,288.7104,2425.0
2023-07-11 14:35:00,294.27,294.34,294.12,294.22,8543.0,288.7594,288.8281,288.6122,288.7104,8543.0
2023-07-11 14:40:00,294.19,294.49,294.19,294.49,1100.0,288.6809,288.9753,288.6809,288.9753,1100.0
2023-07-11 14:45:00,294.4,294.55,294.25,294.42,4241.0,288.887,289.0342,288.7398,288.9066,4241.0
2023-07-11 14:50:00,294.37,294.81,294.37,294.73,4611.0,288.8576,289.2893,288.8576,289.2108,4611.0
2023-07-11 14:55:00,294.74,294.91,294.71,294.75,5162.0,289.2206,289.3875,289.1912,289.2304,5162.0
2023-07-11 15:00:00,294.78,294.97,294.71,294.94,8983.0,289.2599,289.4463,289.1912,289.4169,8983.0
2023-07-11 15:05:00,294.93,295.13,294.86,295.06,4146.0,289.4071,289.6033,289.3384,289.5346,4146.0
2023-07-11 15:10:00,295.01,295.32,295.01,295.24,12252.0,289.4856,289.7898,289.4856,289.7113,12252.0
2023-07-11 15:15:00,295.22,295.53,295.19,295.53,3320.0,289.6916,289.9958,289.6622,289.9958,3320.0
2023-07-11 15:20:00,295.52,295.88,295.51,295.88,7018.0,289.986,290.3393,289.9762,290.3393,7018.0
2023-07-11 15:25:00,295.83,295.88,295.62,295.77,8644.0,290.2902,290.3393,290.0842,290.2313,8644.0
2023-07-11 15:30:00,295.77,295.79,295.63,295.69,8843.0,290.2313,290.251,290.094,290.1528,8843.0
2023-07-11 15:35:00,295.69,296.22,295.68,296.13,9940.0,290.1528,290.6729,290.143,290.5846,9940.0
2023-07-11 15:40:00,296.14,296.69,296.14,296.69,11756.0,290.5944,291.1341,290.5944,291.1341,11756.0
2023-07-11 15:45:00,296.7,297.07,296.36,297.07,25084.0,291.1439,291.507,290.8103,291.507,25084.0
2023-07-11 15:50:00,297.32,297.32,296.38,296.45,31801.0,291.7523,291.7523,290.8299,290.8986,31801.0
2023-07-11 15:55:00,296.36,296.51,296.19,296.41,50797.0,290.8103,290.9575,290.6435,290.8594,50797.0
2023-07-12 09:30:00,298.08,298.41,297.55,298.41,9062.0,292.4981,292.8219,291.978,292.8219,9062.0
2023-07-12 09:35:00,298.45,298.45,296.5,296.76,3200.0,292.8612,292.8612,290.9477,291.2028,3200.0
2023-07-12 09:40:00,296.67,297.18,296.57,297.18,3020.0,291.1145,291.6149,291.0164,291.6149,3020.0
2023-07-12 09:45:00,297.33,297.99,296.99,297.11,6987.0,291.7621,292.4098,291.4285,291.5463,6987.0
2023-07-12 09:50:00,297.17,297.76,297.04,297.26,3157.0,291.6051,292.1841,291.4776,291.6934,3157.0
2023-07-12 09:55:00,297.21,298.04,297.14,298.04,2558.0,291.6444,292.4588,291.5757,292.4588,2558.0
2023-07-12 10:00:00,297.85,298.15,297.75,297.91,2942.0,292.2724,292.5668,292.1743,292.3313,2942.0
2023-07-12 10:05:00,297.83,298.48,297.81,298.31,2617.0,292.2528,292.8906,292.2331,292.7238,2617.0
2023-07-12 10:10:00,298.44,298.74,298.3,298.4,5418.0,292.8513,293.1457,292.714,292.8121,5418.0
2023-07-12 10:15:00,298.47,298.74,298.47,298.69,2841.0,292.8808,293.1457,292.8808,293.0967,2841.0
2023-07-12 10:20:00,298.62,298.73,298.39,298.72,7552.0,293.028,293.1359,292.8023,293.1261,7552.0
2023-07-12 10:25:00,298.67,299.05,298.41,298.91,8875.0,293.077,293.4499,292.8219,293.3125,8875.0
2023-07-12 10:30:00,299.06,299.13,298.8,298.8,1110.0,293.4597,293.5284,293.2046,293.2046,1110.0
2023-07-12 10:35:00,298.86,298.87,298.63,298.77,1928.0,293.2635,293.2733,293.0378,293.1752,1928.0
2023-07-12 10:40:00,298.79,299.02,298.79,298.9,3659.0,293.1948,293.4205,293.1948,293.3027,3659.0
2023-07-12 10:45:00,298.93,298.93,298.74,298.75,1100.0,293.3322,293.3322,293.1457,293.1555,1100.0
2023-07-12 10:50:00,298.86,298.86,298.45,298.82,8169.0,293.2635,293.2635,292.8612,293.2242,8169.0
2023-07-12 10:55:00,298.79,298.85,298.55,298.79,10306.0,293.1948,293.2537,292.9593,293.1948,10306.0
2023-07-12 11:00:00,298.87,298.91,298.71,298.91,3130.0,293.2733,293.3125,293.1163,293.3125,3130.0
2023-07-12 11:05:00,298.94,298.99,298.72,298.78,1818.0,293.342,293.391,293.1261,293.185,1818.0
2023-07-12 11:10:00,298.71,299.21,298.62,299.21,7227.0,293.1163,293.6069,293.028,293.6069,7227.0
2023-07-12 11:15:00,299.13,299.22,299.12,299.16,900.0,293.5284,293.6167,293.5186,293.5579,900.0
2023-07-12 11:20:00,299.13,299.29,299.02,299.13,3642.0,293.5284,293.6854,293.4205,293.5284,3642.0
2023-07-12 11:25:00,299.28,299.65,299.27,299.45,8006.0,293.6756,294.0387,293.6658,293.8424,8006.0
2023-07-12 11:30:00,299.44,299.6,299.4,299.6,1441.0,293.8326,293.9896,293.7934,293.9896,1441.0
2023-07-12 11:35:00,299.55,299.55,299.24,299.26,2157.0,293.9406,293.9406,293.6364,293.656,2157.0
2023-07-12 11:40:00,299.12,299.12,298.8,298.89,2585.0,293.5186,293.5186,293.2046,293.2929,2585.0
2023-07-12 11:45:00,298.8,299.19,298.71,299.07,2850.0,293.2046,293.5873,293.1163,293.4696,2850.0
2023-07-12 11:50:00,299.09,299.25,299.01,299.03,1721.0,293.4892,293.6462,293.4107,293.4303,1721.0
2023-07-12 11:55:00,298.83,298.88,298.62,298.75,2131.0,293.234,293.2831,293.028,293.1555,2131.0
2023-07-12 12:00:00,298.58,298.77,298.57,298.74,4809.0,292.9887,293.1752,292.9789,293.1457,4809.0
2023-07-12 12:05:00,298.67,298.96,298.67,298.73,1400.0,293.077,293.3616,293.077,293.1359,1400.0
2023-07-12 12:10:00,298.81,299.13,298.8,299.13,1738.0,293.2144,293.5284,293.2046,293.5284,1738.0
2023-07-12 12:15:00,299.13,299.13,298.79,298.84,2012.0,293.5284,293.5284,293.1948,293.2439,2012.0
2023-07-12 12:20:00,298.87,298.87,298.63,298.65,2953.0,293.2733,293.2733,293.0378,293.0574,2953.0
2023-07-12 12:25:00,298.67,298.82,298.34,298.38,11824.0,293.077,293.2242,292.7532,292.7925,11824.0
2023-07-12 12:30:00,298.31,298.4,298.17,298.17,1979.0,292.7238,292.8121,292.5864,292.5864,1979.0
2023-07-12 12:35:00,298.22,299.0,298.13,299.0,10595.0,292.6355,293.4009,292.5472,293.4009,10595.0
2023-07-12 12:40:00,299.05,299.15,298.7,298.7,7313.0,293.4499,293.5481,293.1065,293.1065,7313.0
2023-07-12 12:45:00,298.56,298.7,298.44,298.7,1451.0,292.9691,293.1065,292.8513,293.1065,1451.0
2023-07-12 12:50:00,298.6,298.9,298.6,298.76,2293.0,293.0084,293.3027,293.0084,293.1654,2293.0
2023-07-12 12:55:00,298.78,298.78,298.39,298.39,968.0,293.185,293.185,292.8023,292.8023,968.0
2023-07-12 13:00:00,298.56,299.02,298.56,299.02,1998.0,292.9691,293.4205,292.9691,293.4205,1998.0
2023-07-12 13:05:00,299.01,299.02,298.92,298.92,235.0,293.4107,293.4205,293.3224,293.3224,235.0
2023-07-12 13:10:00,298.93,299.35,298.93,299.2,2129.0,293.3322,293.7443,293.3322,293.5971,2129.0
2023-07-12 13:15:00,299.27,299.36,299.22,299.22,1715.0,293.6658,293.7541,293.6167,293.6167,1715.0
2023-07-12 13:20:00,299.24,299.26,299.1,299.26,910.0,293.6364,293.656,293.499,293.656,910.0
2023-07-12 13:25:00,299.22,299.39,299.1,299.22,2470.0,293.6167,293.7836,293.499,293.6167,2470.0
2023-07-12 13:30:00,299.13,299.43,299.13,299.27,1871.0,293.5284,293.8228,293.5284,293.6658,1871.0
2023-07-12 13:35:00,299.21,299.26,299.02,299.02,1808.0,293.6069,293.656,293.4205,293.4205,1808.0
2023-07-12 13:40:00,298.99,299.16,298.86,298.86,2735.0,293.391,293.5579,293.2635,293.2635,2735.0
2023-07-12 13:45:00,298.86,298.91,298.7,298.78,4188.0,293.2635,293.3125,293.1065,293.185,4188.0
2023-07-12 13:50:00,298.95,299.13,298.95,299.13,4402.0,293.3518,293.5284,293.3518,293.5284,4402.0
2023-07-12 13:55:00,299.04,299.22,298.88,298.88,2565.0,293.4401,293.6167,293.2831,293.2831,2565.0
2023-07-12 14:00:00,298.83,299.01,298.76,298.88,2479.0,293.234,293.4107,293.1654,293.2831,2479.0
2023-07-12 14:05:00,298.71,299.06,298.71,298.96,3558.0,293.1163,293.4597,293.1163,293.3616,3558.0
2023-07-12 14:10:00,298.95,299.5,298.94,299.1,9245.0,293.3518,293.8915,293.342,293.499,9245.0
2023-07-12 14:15:00,299.23,299.3,299.13,299.21,1332.0,293.6266,293.6952,293.5284,293.6069,1332.0
2023-07-12 14:20:00,299.18,299.23,299.05,299.16,2003.0,293.5775,293.6266,293.4499,293.5579,2003.0
2023-07-12 14:25:00,299.09,299.26,299.04,299.21,3682.0,293.4892,293.656,293.4401,293.6069,3682.0
2023-07-12 14:30:00,299.18,299.59,299.08,299.26,8081.0,293.5775,293.9798,293.4794,293.656,8081.0
2023-07-12 14:35:00,299.26,299.46,299.19,299.19,1905.0,293.656,293.8522,293.5873,293.5873,1905.0
2023-07-12 14:40:00,299.2,299.24,299.05,299.24,1780.0,293.5971,293.6364,293.4499,293.6364,1780.0
2023-07-12 14:45:00,299.12,299.28,299.12,299.21,2346.0,293.5186,293.6756,293.5186,293.6069,2346.0
2023-07-12 14:50:00,299.13,299.15,298.97,299.05,5514.0,293.5284,293.5481,293.3714,293.4499,5514.0
2023-07-12 14:55:00,299.01,299.27,299.0,299.24,2959.0,293.4107,293.6658,293.4009,293.6364,2959.0
2023-07-12 15:00:00,299.33,299.55,299.33,299.52,6362.0,293.7247,293.9406,293.7247,293.9111,6362.0
2023-07-12 15:05:00,299.54,299.85,299.53,299.58,12052.0,293.9308,294.2349,293.9209,293.97,12052.0
2023-07-12 15:10:00,299.53,299.53,299.36,299.42,2689.0,293.9209,293.9209,293.7541,293.813,2689.0
2023-07-12 15:15:00,299.36,299.37,299.03,299.09,4212.0,293.7541,293.7639,293.4303,293.4892,4212.0
2023-07-12 15:20:00,298.99,298.99,298.44,298.44,5512.0,293.391,293.391,292.8513,292.8513,5512.0
2023-07-12 15:25:00,298.39,298.55,298.22,298.44,5143.0,292.8023,292.9593,292.6355,292.8513,5143.0
2023-07-12 15:30:00,298.5,298.86,298.46,298.86,4418.0,292.9102,293.2635,292.871,293.2635,4418.0
2023-07-12 15:35:00,298.84,298.94,298.52,298.59,5602.0,293.2439,293.342,292.9299,292.9985,5602.0
2023-07-12 15:40:00,298.63,298.66,298.25,298.32,6162.0,293.0378,293.0672,292.6649,292.7336,6162.0
2023-07-12 15:45:00,298.28,298.54,298.06,298.17,10222.0,292.6943,292.9495,292.4785,292.5864,10222.0
2023-07-12 15:50:00,298.06,298.18,297.85,298.05,16585.0,292.4785,292.5962,292.2724,292.4687,16585.0
2023-07-12 15:55:00,297.98,298.17,297.81,298.17,37439.0,292.4,292.5864,292.2331,292.5864,37439.0
2023-07-13 09:30:00,297.68,298.65,297.14,297.58,22639.0,292.1056,293.0574,291.5757,292.0075,22639.0
2023-07-13 09:35:00,298.01,298.43,297.34,297.38,11179.0,292.4294,292.8415,291.7719,291.8112,11179.0
2023-07-13 09:40:00,297.63,298.09,297.52,297.83,7419.0,292.0565,292.5079,291.9486,292.2528,7419.0
2023-07-13 09:45:00,298.11,298.32,297.92,298.32,2817.0,292.5275,292.7336,292.3411,292.7336,2817.0
2023-07-13 09:50:00,298.57,298.74,298.39,298.73,1382.0,292.9789,293.1457,292.8023,293.1359,1382.0
2023-07-13 09:55:00,298.74,298.74,297.92,297.95,1300.0,293.1457,293.1457,292.3411,292.3705,1300.0
2023-07-13 10:00:00,298.25,298.26,297.76,297.76,4234.0,292.6649,292.6747,292.1841,292.1841,4234.0
2023-07-13 10:05:00,297.91,298.11,297.63,297.63,5576.0,292.3313,292.5275,292.0565,292.0565,5576.0
2023-07-13 10:10:00,297.68,297.68,296.95,297.09,5026.0,292.1056,292.1056,291.3893,291.5266,5026.0
2023-07-13 10:15:00,297.0,297.25,296.42,296.42,8991.0,291.4383,291.6836,290.8692,290.8692,8991.0
2023-07-13 10:20:00,296.54,297.23,296.43,297.2,6609.0,290.9869,291.664,290.879,291.6346,6609.0
2023-07-13 10:25:00,297.16,297.26,296.89,297.08,2888.0,291.5953,291.6934,291.3304,291.5168,2888.0
2023-07-13 10:30:00,297.05,297.2,296.96,296.97,2800.0,291.4874,291.6346,291.3991,291.4089,2800.0
2023-07-13 10:35:00,297.03,297.64,297.02,297.33,2534.0,291.4678,292.0663,291.4579,291.7621,2534.0
2023-07-13 10:40:00,297.24,297.39,297.18,297.36,3100.0,291.6738,291.821,291.6149,291.7916,3100.0
2023-07-13 10:45:00,297.24,297.24,296.79,297.07,1096.0,291.6738,291.6738,291.2322,291.507,1096.0
2023-07-13 10:50:00,296.91,297.2,296.84,297.2,1000.0,291.35,291.6346,291.2813,291.6346,1000.0
2023-07-13 10:55:00,297.26,297.59,297.18,297.59,1500.0,291.6934,292.0173,291.6149,292.0173,1500.0
2023-07-13 11:00:00,297.49,297.49,297.15,297.15,999.0,291.9191,291.9191,291.5855,291.5855,999.0
2023-07-13 11:05:00,297.22,297.22,297.18,297.18,474.0,291.6542,291.6542,291.6149,291.6149,474.0
2023-07-13 11:10:00,297.13,297.17,297.04,297.14,2540.0,291.5659,291.6051,291.4776,291.5757,2540.0
2023-07-13 11:15:00,297.23,297.69,297.22,297.67,1500.0,291.664,292.1154,291.6542,292.0958,1500.0
2023-07-13 11:20:00,297.66,297.71,297.56,297.61,1442.0,292.086,292.135,291.9878,292.0369,1442.0
2023-07-13 11:25:00,297.68,297.68,297.23,297.26,1654.0,292.1056,292.1056,291.664,291.6934,1654.0
2023-07-13 11:30:00,297.14,297.14,296.76,296.76,409.0,291.5757,291.5757,291.2028,291.2028,409.0
2023-07-13 11:35:00,296.93,297.35,296.83,297.18,1807.0,291.3696,291.7818,291.2715,291.6149,1807.0
2023-07-13 11:40:00,297.16,297.23,296.97,297.23,1366.0,291.5953,291.664,291.4089,291.664,1366.0
2023-07-13 11:45:00,297.24,297.24,297.14,297.15,382.0,291.6738,291.6738,291.5757,291.5855,382.0
2023-07-13 11:50:00,297.18,297.43,297.18,297.43,946.0,291.6149,291.8603,291.6149,291.8603,946.0
2023-07-13 11:55:00,297.27,297.3,297.24,297.3,500.0,291.7033,291.7327,291.6738,291.7327,500.0
2023-07-13 12:00:00,297.4,297.67,297.4,297.67,600.0,291.8308,292.0958,291.8308,292.0958,600.0
2023-07-13 12:05:00,297.57,297.58,297.43,297.43,1230.0,291.9976,292.0075,291.8603,291.8603,1230.0
2023-07-13 12:10:00,297.49,297.5,297.27,297.27,670.0,291.9191,291.929,291.7033,291.7033,670.0
2023-07-13 12:15:00,297.38,297.51,297.37,297.44,553.0,291.8112,291.9388,291.8014,291.8701,553.0
2023-07-13 12:20:00,297.34,297.51,297.34,297.39,1018.0,291.7719,291.9388,291.7719,291.821,1018.0
2023-07-13 12:25:00,297.53,297.55,297.36,297.48,835.0,291.9584,291.978,291.7916,291.9093,835.0
2023-07-13 12:30:00,297.55,297.66,297.51,297.51,1505.0,291.978,292.086,291.9388,291.9388,1505.0
2023-07-13 12:35:00,297.59,297.61,297.33,297.49,2497.0,292.0173,292.0369,291.7621,291.9191,2497.0
2023-07-13 12:40:00,297.7,297.78,297.63,297.77,600.0,292.1252,292.2037,292.0565,292.1939,600.0
2023-07-13 12:45:00,297.61,297.61,297.56,297.6,10695.0,292.0369,292.0369,291.9878,292.0271,10695.0
2023-07-13 12:50:00,297.57,297.6,297.46,297.56,8807.0,291.9976,292.0271,291.8897,291.9878,8807.0
2023-07-13 12:55:00,297.66,297.81,297.51,297.68,6233.0,292.086,292.2331,291.9388,292.1056,6233.0
2023-07-13 13:00:00,297.71,297.89,297.7,297.88,1833.0,292.135,292.3116,292.1252,292.3018,1833.0
2023-07-13 13:05:00,297.84,297.85,297.81,297.82,1600.0,292.2626,292.2724,292.2331,292.243,1600.0
2023-07-13 13:10:00,297.84,297.92,297.81,297.81,300.0,292.2626,292.3411,292.2331,292.2331,300.0
2023-07-13 13:15:00,297.97,298.04,297.97,298.04,721.0,292.3902,292.4588,292.3902,292.4588,721.0
2023-07-13 13:20:00,298.11,298.11,298.11,298.11,100.0,292.5275,292.5275,292.5275,292.5275,100.0
2023-07-13 13:25:00,298.13,298.18,297.89,297.92,2892.0,292.5472,292.5962,292.3116,292.3411,2892.0
2023-07-13 13:30:00,297.83,297.91,297.74,297.85,3001.0,292.2528,292.3313,292.1645,292.2724,3001.0
2023-07-13 13:35:00,297.8,297.8,297.71,297.75,4825.0,292.2233,292.2233,292.135,292.1743,4825.0
2023-07-13 13:40:00,297.84,298.0,297.78,297.89,5436.0,292.2626,292.4196,292.2037,292.3116,5436.0
2023-07-13 13:45:00,297.94,298.01,297.93,297.98,2200.0,292.3607,292.4294,292.3509,292.4,2200.0
2023-07-13 13:50:00,297.98,297.98,297.78,297.86,11914.0,292.4,292.4,292.2037,292.2822,11914.0
2023-07-13 13:55:00,297.78,297.78,297.5,297.68,2955.0,292.2037,292.2037,291.929,292.1056,2955.0
2023-07-13 14:00:00,297.69,297.69,297.49,297.67,1662.0,292.1154,292.1154,291.9191,292.0958,1662.0
2023-07-13 14:05:00,297.79,297.97,297.71,297.84,20809.0,292.2135,292.3902,292.135,292.2626,20809.0
2023-07-13 14:10:00,297.75,298.01,297.75,297.95,7810.0,292.1743,292.4294,292.1743,292.3705,7810.0
2023-07-13 14:15:00,297.97,298.04,297.75,297.79,6387.0,292.3902,292.4588,292.1743,292.2135,6387.0
2023-07-13 14:20:00,297.79,297.82,297.76,297.79,3600.0,292.2135,292.243,292.1841,292.2135,3600.0
2023-07-13 14:25:00,297.8,297.8,297.67,297.75,3660.0,292.2233,292.2233,292.0958,292.1743,3660.0
2023-07-13 14:30:00,297.72,297.92,297.7,297.86,1200.0,292.1448,292.3411,292.1252,292.2822,1200.0
2023-07-13 14:35:00,297.95,298.27,297.95,298.2,1850.0,292.3705,292.6845,292.3705,292.6158,1850.0
2023-07-13 14:40:00,298.17,298.4,298.16,298.33,2040.0,292.5864,292.8121,292.5766,292.7434,2040.0
2023-07-13 14:45:00,298.34,298.46,298.33,298.46,1932.0,292.7532,292.871,292.7434,292.871,1932.0
2023-07-13 14:50:00,298.4,298.55,298.38,298.48,4600.0,292.8121,292.9593,292.7925,292.8906,4600.0
2023-07-13 14:55:00,298.48,298.63,298.47,298.63,1500.0,292.8906,293.0378,292.8808,293.0378,1500.0
2023-07-13 15:00:00,298.55,298.66,298.44,298.66,13757.0,292.9593,293.0672,292.8513,293.0672,13757.0
2023-07-13 15:05:00,298.65,298.82,298.55,298.78,2521.0,293.0574,293.2242,292.9593,293.185,2521.0
2023-07-13 15:10:00,298.72,298.9,298.67,298.75,1424.0,293.1261,293.3027,293.077,293.1555,1424.0
2023-07-13 15:15:00,298.73,298.79,298.5,298.72,4990.0,293.1359,293.1948,292.9102,293.1261,4990.0
2023-07-13 15:20:00,298.71,298.77,298.7,298.75,787.0,293.1163,293.1752,293.1065,293.1555,787.0
2023-07-13 15:25:00,298.76,298.97,298.7,298.93,15995.0,293.1654,293.3714,293.1065,293.3322,15995.0
2023-07-13 15:30:00,298.97,299.41,298.92,299.4,13951.0,293.3714,293.8032,293.3224,293.7934,13951.0
2023-07-13 15:35:00,299.36,299.71,299.32,299.71,10084.0,293.7541,294.0976,293.7149,294.0976,10084.0
2023-07-13 15:40:00,299.73,299.96,299.63,299.94,11533.0,294.1172,294.3429,294.0191,294.3233,11533.0
2023-07-13 15:45:00,299.98,299.98,299.72,299.91,7072.0,294.3625,294.3625,294.1074,294.2938,7072.0
2023-07-13 15:50:00,299.91,299.97,299.65,299.74,9084.0,294.2938,294.3527,294.0387,294.127,9084.0
2023-07-13 15:55:00,299.72,300.07,299.51,299.51,49017.0,294.1074,294.4508,293.9013,293.9013,49017.0
2023-07-14 09:30:00,299.64,301.28,299.64,301.26,29722.0,294.0289,295.6382,294.0289,295.6185,29722.0
2023-07-14 09:35:00,301.3,302.0,301.3,302.0,3031.0,295.6578,296.3447,295.6578,296.3447,3031.0
2023-07-14 09:40:00,301.93,302.35,301.6,301.7,2512.0,296.276,296.6881,295.9522,296.0503,2512.0
2023-07-14 09:45:00,301.84,302.36,301.37,301.43,9027.0,296.1877,296.6979,295.7265,295.7854,9027.0
2023-07-14 09:50:00,301.57,302.52,301.52,302.48,4806.0,295.9227,296.8549,295.8737,296.8157,4806.0
2023-07-14 09:55:00,302.56,302.99,302.55,302.99,6025.0,296.8942,297.3161,296.8844,297.3161,6025.0
2023-07-14 10:00:00,302.88,303.2,302.23,303.08,10855.0,297.2082,297.5222,296.5704,297.4045,10855.0
2023-07-14 10:05:00,303.3,303.66,303.19,303.54,2964.0,297.6203,297.9736,297.5124,297.8558,2964.0
2023-07-14 10:10:00,303.58,303.68,303.08,303.15,2900.0,297.8951,297.9932,297.4045,297.4731,2900.0
2023-07-14 10:15:00,303.21,303.62,303.21,303.62,1584.0,297.532,297.9343,297.532,297.9343,1584.0
2023-07-14 10:20:00,303.55,303.62,303.06,303.35,5880.0,297.8657,297.9343,297.3848,297.6694,5880.0
2023-07-14 10:25:00,303.34,303.38,302.99,303.35,3835.0,297.6596,297.6988,297.3161,297.6694,3835.0
2023-07-14 10:30:00,303.25,303.67,303.14,303.67,6190.0,297.5713,297.9834,297.4633,297.9834,6190.0
2023-07-14 10:35:00,303.56,303.65,303.03,303.3,7792.0,297.8755,297.9638,297.3554,297.6203,7792.0
2023-07-14 10:40:00,303.01,303.25,302.93,303.05,13602.0,297.3358,297.5713,297.2573,297.375,13602.0
2023-07-14 10:45:00,303.14,303.33,303.01,303.01,5797.0,297.4633,297.6498,297.3358,297.3358,5797.0
2023-07-14 10:50:00,302.92,302.93,302.23,302.36,5487.0,297.2475,297.2573,296.5704,296.6979,5487.0
2023-07-14 10:55:00,302.45,303.2,302.45,303.14,4083.0,296.7863,297.5222,296.7863,297.4633,4083.0
2023-07-14 11:00:00,303.29,303.41,303.14,303.36,1770.0,297.6105,297.7283,297.4633,297.6792,1770.0
2023-07-14 11:05:00,303.45,303.78,303.31,303.75,4093.0,297.7675,298.0914,297.6302,298.0619,4093.0
2023-07-14 11:10:00,303.61,303.75,303.2,303.67,4526.0,297.9245,298.0619,297.5222,297.9834,4526.0
2023-07-14 11:15:00,303.79,303.79,303.54,303.68,3520.0,298.1012,298.1012,297.8558,297.9932,3520.0
2023-07-14 11:20:00,303.8,303.81,303.52,303.81,2873.0,298.111,298.1208,297.8362,298.1208,2873.0
2023-07-14 11:25:00,303.79,304.41,303.78,304.35,12698.0,298.1012,298.7096,298.0914,298.6507,12698.0
2023-07-14 11:30:00,304.41,304.9,304.34,304.43,8250.0,298.7096,299.1904,298.6409,298.7292,8250.0
2023-07-14 11:35:00,304.49,304.73,304.42,304.69,7678.0,298.7881,299.0236,298.7194,298.9843,7678.0
2023-07-14 11:40:00,304.5,304.58,304.0,304.0,3957.0,298.7979,298.8764,298.3072,298.3072,3957.0
2023-07-14 11:45:00,303.9,303.96,303.77,303.9,1815.0,298.2091,298.268,298.0815,298.2091,1815.0
2023-07-14 11:50:00,303.9,304.0,303.46,303.49,3846.0,298.2091,298.3072,297.7773,297.8068,3846.0
2023-07-14 11:55:00,303.58,303.58,302.87,303.08,6507.0,297.8951,297.8951,297.1984,297.4045,6507.0
2023-07-14 12:00:00,303.06,303.08,302.5,302.5,3935.0,297.3848,297.4045,296.8353,296.8353,3935.0
2023-07-14 12:05:00,302.3,302.55,302.18,302.18,2365.0,296.6391,296.8844,296.5213,296.5213,2365.0
2023-07-14 12:10:00,302.25,302.56,302.25,302.25,3748.0,296.59,296.8942,296.59,296.59,3748.0
2023-07-14 12:15:00,302.25,302.81,302.24,302.71,6354.0,296.59,297.1395,296.5802,297.0414,6354.0
2023-07-14 12:20:00,302.71,302.99,302.71,302.92,2520.0,297.0414,297.3161,297.0414,297.2475,2520.0
2023-07-14 12:25:00,302.92,302.92,302.67,302.75,8362.0,297.2475,297.2475,297.0021,297.0806,8362.0
2023-07-14 12:30:00,302.75,302.82,302.57,302.79,6513.0,297.0806,297.1493,296.904,297.1199,6513.0
2023-07-14 12:35:00,302.79,303.03,302.7,302.9,7323.0,297.1199,297.3554,297.0316,297.2278,7323.0
2023-07-14 12:40:00,302.77,303.05,302.73,302.96,5139.0,297.1003,297.375,297.061,297.2867,5139.0
2023-07-14 12:45:00,302.94,302.95,302.43,302.81,5486.0,297.2671,297.2769,296.7666,297.1395,5486.0
2023-07-14 12:50:00,302.67,302.74,302.5,302.62,6088.0,297.0021,297.0708,296.8353,296.9531,6088.0
2023-07-14 12:55:00,302.63,303.19,302.63,303.12,5652.0,296.9629,297.5124,296.9629,297.4437,5652.0
2023-07-14 13:00:00,303.13,303.31,302.99,303.19,5534.0,297.4535,297.6302,297.3161,297.5124,5534.0
2023-07-14 13:05:00,302.92,303.1,302.7,303.08,3093.0,297.2475,297.4241,297.0316,297.4045,3093.0
2023-07-14 13:10:00,303.15,303.4,303.13,303.37,2343.0,297.4731,297.7185,297.4535,297.689,2343.0
2023-07-14 13:15:00,303.31,303.56,303.31,303.54,4957.0,297.6302,297.8755,297.6302,297.8558,4957.0
2023-07-14 13:20:00,303.47,303.47,302.86,302.88,3933.0,297.7872,297.7872,297.1886,297.2082,3933.0
2023-07-14 13:25:00,302.93,303.53,302.93,303.46,5088.0,297.2573,297.846,297.2573,297.7773,5088.0
2023-07-14 13:30:00,303.53,303.77,303.46,303.66,5396.0,297.846,298.0815,297.7773,297.9736,5396.0
2023-07-14 13:35:00,303.76,304.12,303.7,304.12,3346.0,298.0717,298.425,298.0128,298.425,3346.0
2023-07-14 13:40:00,303.96,304.12,303.91,304.1,4677.0,298.268,298.425,298.2189,298.4054,4677.0
2023-07-14 13:45:00,304.11,304.44,304.08,304.27,6361.0,298.4152,298.739,298.3857,298.5722,6361.0
2023-07-14 13:50:00,304.25,304.4,304.22,304.27,4401.0,298.5525,298.6997,298.5231,298.5722,4401.0
2023-07-14 13:55:00,304.24,304.44,304.11,304.42,4748.0,298.5427,298.739,298.4152,298.7194,4748.0
2023-07-14 14:00:00,304.39,304.53,304.32,304.44,6418.0,298.6899,298.8273,298.6212,298.739,6418.0
2023-07-14 14:05:00,304.38,304.38,303.8,303.86,3605.0,298.6801,298.6801,298.111,298.1699,3605.0
2023-07-14 14:10:00,303.9,303.91,303.76,303.77,3527.0,298.2091,298.2189,298.0717,298.0815,3527.0
2023-07-14 14:15:00,303.81,303.9,303.35,303.41,19649.0,298.1208,298.2091,297.6694,297.7283,19649.0
2023-07-14 14:20:00,303.35,303.35,303.01,303.15,23631.0,297.6694,297.6694,297.3358,297.4731,23631.0
2023-07-14 14:25:00,303.18,303.35,303.07,303.17,7336.0,297.5026,297.6694,297.3946,297.4928,7336.0
2023-07-14 14:30:00,303.18,303.55,303.18,303.55,13449.0,297.5026,297.8657,297.5026,297.8657,13449.0
2023-07-14 14:35:00,303.54,303.55,303.21,303.28,2417.0,297.8558,297.8657,297.532,297.6007,2417.0
2023-07-14 14:40:00,303.3,303.64,303.11,303.34,19284.0,297.6203,297.954,297.4339,297.6596,19284.0
2023-07-14 14:45:00,303.5,303.67,303.23,303.24,4070.0,297.8166,297.9834,297.5517,297.5615,4070.0
2023-07-14 14:50:00,303.29,303.5,303.11,303.43,1700.0,297.6105,297.8166,297.4339,297.7479,1700.0
2023-07-14 14:55:00,303.43,303.47,303.2,303.38,2200.0,297.7479,297.7872,297.5222,297.6988,2200.0
2023-07-14 15:00:00,303.46,303.46,303.0,303.38,5339.0,297.7773,297.7773,297.326,297.6988,5339.0
2023-07-14 15:05:00,303.38,303.44,303.22,303.43,7477.0,297.6988,297.7577,297.5418,297.7479,7477.0
2023-07-14 15:10:00,303.42,303.45,303.27,303.38,3663.0,297.7381,297.7675,297.5909,297.6988,3663.0
2023-07-14 15:15:00,303.38,303.51,303.29,303.38,5675.0,297.6988,297.8264,297.6105,297.6988,5675.0
2023-07-14 15:20:00,303.38,303.42,303.24,303.24,7120.0,297.6988,297.7381,297.5615,297.5615,7120.0
2023-07-14 15:25:00,303.27,303.41,303.19,303.4,5954.0,297.5909,297.7283,297.5124,297.7185,5954.0
2023-07-14 15:30:00,303.49,303.49,303.05,303.27,6132.0,297.8068,297.8068,297.375,297.5909,6132.0
2023-07-14 15:35:00,303.23,303.3,303.1,303.21,6282.0,297.5517,297.6203,297.4241,297.532,6282.0
2023-07-14 15:40:00,303.2,303.2,302.78,302.81,9600.0,297.5222,297.5222,297.1101,297.1395,9600.0
2023-07-14 15:45:00,302.85,302.94,302.47,302.65,21421.0,297.1788,297.2671,296.8059,296.9825,21421.0
2023-07-14 15:50:00,302.6,303.1,302.49,302.68,23088.0,296.9334,297.4241,296.8255,297.0119,23088.0
2023-07-14 15:55:00,302.73,302.88,302.01,302.49,79236.0,297.061,297.2082,296.3545,296.8255,79236.0
2023-07-17 09:30:00,301.51,301.74,300.96,301.31,37477.0,295.8639,296.0896,295.3242,295.6676,37477.0
2023-07-17 09:35:00,301.3,301.32,300.42,300.68,2555.0,295.6578,295.6774,294.7943,295.0494,2555.0
2023-07-17 09:40:00,300.52,301.21,300.51,301.06,3093.0,294.8924,295.5695,294.8826,295.4223,3093.0
2023-07-17 09:45:00,301.05,301.19,299.71,300.07,7742.0,295.4125,295.5499,294.0976,294.4508,7742.0
2023-07-17 09:50:00,300.07,300.65,300.07,300.4,2782.0,294.4508,295.02,294.4508,294.7746,2782.0
2023-07-17 09:55:00,300.82,301.64,300.82,301.27,4184.0,295.1868,295.9914,295.1868,295.6284,4184.0
2023-07-17 10:00:00,301.27,301.76,301.24,301.76,4095.0,295.6284,296.1092,295.5989,296.1092,4095.0
2023-07-17 10:05:00,301.78,302.34,301.77,301.9,16568.0,296.1288,296.6783,296.119,296.2466,16568.0
2023-07-17 10:10:00,301.78,301.78,300.88,300.89,2304.0,296.1288,296.1288,295.2457,295.2555,2304.0
2023-07-17 10:15:00,300.96,301.73,300.96,301.28,7344.0,295.3242,296.0797,295.3242,295.6382,7344.0
2023-07-17 10:20:00,301.48,301.89,301.11,301.12,15368.0,295.8344,296.2367,295.4713,295.4812,15368.0
2023-07-17 10:25:00,301.23,301.42,301.19,301.3,5100.0,295.5891,295.7755,295.5499,295.6578,5100.0
2023-07-17 10:30:00,301.31,301.45,301.26,301.37,2996.0,295.6676,295.805,295.6185,295.7265,2996.0
2023-07-17 10:35:00,301.4,301.41,301.04,301.4,4753.0,295.7559,295.7657,295.4027,295.7559,4753.0
2023-07-17 10:40:00,301.29,301.46,300.67,300.68,10380.0,295.648,295.8148,295.0396,295.0494,10380.0
2023-07-17 10:45:00,300.69,300.94,300.27,300.74,5963.0,295.0592,295.3045,294.6471,295.1083,5963.0
2023-07-17 10:50:00,300.73,300.73,300.02,300.02,3802.0,295.0985,295.0985,294.4018,294.4018,3802.0
2023-07-17 10:55:00,300.01,300.52,300.0,300.52,5502.0,294.3919,294.8924,294.3821,294.8924,5502.0
2023-07-17 11:00:00,300.41,300.45,300.03,300.25,4917.0,294.7845,294.8237,294.4116,294.6275,4917.0
2023-07-17 11:05:00,300.17,300.17,299.79,300.0,3407.0,294.549,294.549,294.1761,294.3821,3407.0
2023-07-17 11:10:00,300.1,300.3,300.05,300.21,10552.0,294.4803,294.6765,294.4312,294.5882,10552.0
2023-07-17 11:15:00,300.21,300.84,300.11,300.75,3437.0,294.5882,295.2064,294.4901,295.1181,3437.0
2023-07-17 11:20:00,300.86,300.97,300.49,300.61,5241.0,295.226,295.334,294.863,294.9807,5241.0
2023-07-17 11:25:00,300.67,301.07,300.62,301.05,8401.0,295.0396,295.4321,294.9905,295.4125,8401.0
2023-07-17 11:30:00,300.98,301.06,300.81,300.82,3774.0,295.3438,295.4223,295.177,295.1868,3774.0
2023-07-17 11:35:00,300.72,301.07,300.62,300.86,2747.0,295.0887,295.4321,294.9905,295.226,2747.0
2023-07-17 11:40:00,300.74,301.05,300.69,300.69,2815.0,295.1083,295.4125,295.0592,295.0592,2815.0
2023-07-17 11:45:00,300.64,300.89,300.43,300.89,3263.0,295.0102,295.2555,294.8041,295.2555,3263.0
2023-07-17 11:50:00,300.8,300.89,300.29,300.36,4858.0,295.1672,295.2555,294.6667,294.7354,4858.0
2023-07-17 11:55:00,300.33,300.52,300.24,300.44,2137.0,294.706,294.8924,294.6176,294.8139,2137.0
2023-07-17 12:00:00,300.46,300.6,300.44,300.5,1975.0,294.8335,294.9709,294.8139,294.8728,1975.0
2023-07-17 12:05:00,300.54,300.68,300.46,300.58,1801.0,294.912,295.0494,294.8335,294.9513,1801.0
2023-07-17 12:10:00,300.63,300.63,300.47,300.5,1000.0,295.0003,295.0003,294.8433,294.8728,1000.0
2023-07-17 12:15:00,300.48,300.68,300.44,300.53,3973.0,294.8531,295.0494,294.8139,294.9022,3973.0
2023-07-17 12:20:00,300.54,300.92,300.5,300.91,1701.0,294.912,295.2849,294.8728,295.2751,1701.0
2023-07-17 12:25:00,300.96,301.03,300.54,300.61,3548.0,295.3242,295.3928,294.912,294.9807,3548.0
2023-07-17 12:30:00,300.72,300.72,300.39,300.54,3422.0,295.0887,295.0887,294.7648,294.912,3422.0
2023-07-17 12:35:00,300.4,300.4,300.21,300.36,2753.0,294.7746,294.7746,294.5882,294.7354,2753.0
2023-07-17 12:40:00,300.4,300.49,300.02,300.05,3073.0,294.7746,294.863,294.4018,294.4312,3073.0
2023-07-17 12:45:00,300.06,300.16,299.94,299.94,1399.0,294.441,294.5391,294.3233,294.3233,1399.0
2023-07-17 12:50:00,299.99,300.26,299.98,300.19,2602.0,294.3723,294.6373,294.3625,294.5686,2602.0
2023-07-17 12:55:00,300.23,300.24,300.03,300.03,2727.0,294.6078,294.6176,294.4116,294.4116,2727.0
2023-07-17 13:00:00,300.05,300.05,299.65,299.65,2081.0,294.4312,294.4312,294.0387,294.0387,2081.0
2023-07-17 13:05:00,299.62,299.62,299.15,299.16,1608.0,294.0093,294.0093,293.5481,293.5579,1608.0
2023-07-17 13:10:00,299.15,299.45,299.13,299.24,2914.0,293.5481,293.8424,293.5284,293.6364,2914.0
2023-07-17 13:15:00,299.24,299.51,299.07,299.51,10024.0,293.6364,293.9013,293.4696,293.9013,10024.0
2023-07-17 13:20:00,299.59,299.59,299.15,299.16,3178.0,293.9798,293.9798,293.5481,293.5579,3178.0
2023-07-17 13:25:00,299.09,299.64,299.09,299.43,1402.0,293.4892,294.0289,293.4892,293.8228,1402.0
2023-07-17 13:30:00,299.56,299.66,299.05,299.11,4158.0,293.9504,294.0485,293.4499,293.5088,4158.0
2023-07-17 13:35:00,299.18,299.18,298.7,298.85,2707.0,293.5775,293.5775,293.1065,293.2537,2707.0
2023-07-17 13:40:00,298.81,298.98,298.68,298.98,3483.0,293.2144,293.3812,293.0869,293.3812,3483.0
2023-07-17 13:45:00,299.01,299.14,298.88,298.9,5134.0,293.4107,293.5382,293.2831,293.3027,5134.0
2023-07-17 13:50:00,299.09,299.09,298.93,299.0,2300.0,293.4892,293.4892,293.3322,293.4009,2300.0
2023-07-17 13:55:00,298.94,299.37,298.93,299.36,5855.0,293.342,293.7639,293.3322,293.7541,5855.0
2023-07-17 14:00:00,299.31,299.45,299.05,299.23,4188.0,293.7051,293.8424,293.4499,293.6266,4188.0
2023-07-17 14:05:00,299.19,299.35,299.13,299.23,1250.0,293.5873,293.7443,293.5284,293.6266,1250.0
2023-07-17 14:10:00,299.11,299.33,299.06,299.3,3729.0,293.5088,293.7247,293.4597,293.6952,3729.0
2023-07-17 14:15:00,299.38,299.46,299.26,299.46,4951.0,293.7737,293.8522,293.656,293.8522,4951.0
2023-07-17 14:20:00,299.34,299.78,299.34,299.78,6638.0,293.7345,294.1663,293.7345,294.1663,6638.0
2023-07-17 14:25:00,299.72,299.74,299.47,299.47,5113.0,294.1074,294.127,293.8621,293.8621,5113.0
2023-07-17 14:30:00,299.49,299.69,299.28,299.29,3349.0,293.8817,294.0779,293.6756,293.6854,3349.0
2023-07-17 14:35:00,299.29,299.29,299.02,299.03,2110.0,293.6854,293.6854,293.4205,293.4303,2110.0
2023-07-17 14:40:00,299.1,299.16,298.79,298.81,4964.0,293.499,293.5579,293.1948,293.2144,4964.0
2023-07-17 14:45:00,298.82,299.05,298.76,298.87,3500.0,293.2242,293.4499,293.1654,293.2733,3500.0
2023-07-17 14:50:00,298.81,299.04,298.81,298.99,4108.0,293.2144,293.4401,293.2144,293.391,4108.0
2023-07-17 14:55:00,299.0,299.34,298.95,299.34,6875.0,293.4009,293.7345,293.3518,293.7345,6875.0
2023-07-17 15:00:00,299.42,299.42,299.28,299.32,4235.0,293.813,293.813,293.6756,293.7149,4235.0
2023-07-17 15:05:00,299.32,299.6,299.32,299.48,9923.0,293.7149,293.9896,293.7149,293.8719,9923.0
2023-07-17 15:10:00,299.45,299.69,299.41,299.57,11532.0,293.8424,294.0779,293.8032,293.9602,11532.0
2023-07-17 15:15:00,299.28,299.33,298.87,299.15,6050.0,293.6756,293.7247,293.2733,293.5481,6050.0
2023-07-17 15:20:00,299.17,299.31,299.12,299.28,6647.0,293.5677,293.7051,293.5186,293.6756,6647.0
2023-07-17 15:25:00,299.3,299.31,299.02,299.08,6168.0,293.6952,293.7051,293.4205,293.4794,6168.0
2023-07-17 15:30:00,299.1,299.14,298.84,298.98,8418.0,293.499,293.5382,293.2439,293.3812,8418.0
2023-07-17 15:35:00,298.95,299.06,298.41,298.44,12130.0,293.3518,293.4597,292.8219,292.8513,12130.0
2023-07-17 15:40:00,298.42,298.62,298.15,298.15,16989.0,292.8317,293.028,292.5668,292.5668,16989.0
2023-07-17 15:45:00,298.18,298.38,297.5,297.73,28738.0,292.5962,292.7925,291.929,292.1546,28738.0
2023-07-17 15:50:00,297.5,298.55,297.5,298.12,47648.0,291.929,292.9593,291.929,292.5373,47648.0
2023-07-17 15:55:00,298.19,298.67,297.83,298.59,160145.0,292.606,293.077,292.2528,292.9985,160145.0
2023-07-18 09:30:00,297.31,299.46,293.44,294.9,32763.0,291.7425,293.8522,287.945,289.3776,32763.0
2023-07-18 09:35:00,294.9,296.07,294.37,296.07,11377.0,289.3776,290.5257,288.8576,290.5257,11377.0
2023-07-18 09:40:00,296.4,296.62,296.08,296.35,7889.0,290.8496,291.0654,290.5355,290.8005,7889.0
2023-07-18 09:45:00,296.3,296.41,295.79,296.18,5427.0,290.7514,290.8594,290.251,290.6337,5427.0
2023-07-18 09:50:00,296.61,297.13,296.22,296.86,7309.0,291.0556,291.5659,290.6729,291.3009,7309.0
2023-07-18 09:55:00,296.73,296.98,295.78,296.13,6720.0,291.1734,291.4187,290.2412,290.5846,6720.0
2023-07-18 10:00:00,296.01,296.86,296.01,296.8,5276.0,290.4669,291.3009,290.4669,291.2421,5276.0
2023-07-18 10:05:00,296.82,297.07,296.12,296.2,6141.0,291.2617,291.507,290.5748,290.6533,6141.0
2023-07-18 10:10:00,296.24,296.96,296.23,296.43,7475.0,290.6925,291.3991,290.6827,290.879,7475.0
2023-07-18 10:15:00,296.53,296.75,296.4,296.5,4681.0,290.9771,291.193,290.8496,290.9477,4681.0
2023-07-18 10:20:00,296.5,296.68,296.27,296.56,6193.0,290.9477,291.1243,290.722,291.0066,6193.0
2023-07-18 10:25:00,296.69,296.89,296.24,296.25,5621.0,291.1341,291.3304,290.6925,290.7024,5621.0
2023-07-18 10:30:00,296.29,296.4,296.11,296.39,2951.0,290.7416,290.8496,290.565,290.8397,2951.0
2023-07-18 10:35:00,296.38,296.63,296.25,296.25,3975.0,290.8299,291.0752,290.7024,290.7024,3975.0
2023-07-18 10:40:00,296.24,296.63,296.06,296.53,4864.0,290.6925,291.0752,290.5159,290.9771,4864.0
2023-07-18 10:45:00,296.53,297.08,296.53,297.01,7507.0,290.9771,291.5168,290.9771,291.4481,7507.0
2023-07-18 10:50:00,297.1,297.25,296.59,296.7,4609.0,291.5364,291.6836,291.036,291.1439,4609.0
2023-07-18 10:55:00,296.63,296.64,295.86,296.43,5908.0,291.0752,291.0851,290.3197,290.879,5908.0
2023-07-18 11:00:00,296.38,296.8,296.32,296.76,4134.0,290.8299,291.2421,290.771,291.2028,4134.0
2023-07-18 11:05:00,296.68,296.68,296.18,296.46,3560.0,291.1243,291.1243,290.6337,290.9084,3560.0
2023-07-18 11:10:00,296.54,296.56,295.96,295.96,4920.0,290.9869,291.0066,290.4178,290.4178,4920.0
2023-07-18 11:15:00,295.94,296.17,295.94,296.07,3791.0,290.3982,290.6239,290.3982,290.5257,3791.0
2023-07-18 11:20:00,296.04,296.23,296.04,296.15,1339.0,290.4963,290.6827,290.4963,290.6042,1339.0
2023-07-18 11:25:00,296.16,296.29,295.8,296.22,13443.0,290.614,290.7416,290.2608,290.6729,13443.0
2023-07-18 11:30:00,296.22,296.23,295.83,295.84,3950.0,290.6729,290.6827,290.2902,290.3,3950.0
2023-07-18 11:35:00,296.06,296.44,295.83,296.35,9041.0,290.5159,290.8888,290.2902,290.8005,9041.0
2023-07-18 11:40:00,296.44,296.84,296.44,296.58,3238.0,290.8888,291.2813,290.8888,291.0262,3238.0
2023-07-18 11:45:00,296.46,296.76,296.35,296.35,3325.0,290.9084,291.2028,290.8005,290.8005,3325.0
2023-07-18 11:50:00,296.48,296.8,296.48,296.72,3324.0,290.9281,291.2421,290.9281,291.1636,3324.0
2023-07-18 11:55:00,296.69,296.89,296.63,296.89,2999.0,291.1341,291.3304,291.0752,291.3304,2999.0
2023-07-18 12:00:00,296.89,296.89,296.1,296.25,7830.0,291.3304,291.3304,290.5552,290.7024,7830.0
2023-07-18 12:05:00,296.4,296.4,295.28,295.61,6277.0,290.8496,290.8496,289.7505,290.0743,6277.0
2023-07-18 12:10:00,295.61,295.61,294.96,295.13,4156.0,290.0743,290.0743,289.4365,289.6033,4156.0
2023-07-18 12:15:00,295.16,295.18,294.9,294.9,3681.0,289.6328,289.6524,289.3776,289.3776,3681.0
2023-07-18 12:20:00,294.95,295.04,294.33,294.44,4099.0,289.4267,289.515,288.8183,288.9263,4099.0
2023-07-18 12:25:00,294.54,294.55,294.16,294.41,5278.0,289.0244,289.0342,288.6515,288.8968,5278.0
2023-07-18 12:30:00,294.36,294.48,294.09,294.11,5891.0,288.8478,288.9655,288.5828,288.6024,5891.0
2023-07-18 12:35:00,294.17,294.54,294.08,294.38,2674.0,288.6613,289.0244,288.573,288.8674,2674.0
2023-07-18 12:40:00,294.38,294.88,294.38,294.7,2105.0,288.8674,289.358,288.8674,289.1814,2105.0
2023-07-18 12:45:00,294.79,295.04,294.63,295.02,7387.0,289.2697,289.515,289.1127,289.4954,7387.0
2023-07-18 12:50:00,295.03,295.22,295.0,295.07,6950.0,289.5052,289.6916,289.4758,289.5445,6950.0
2023-07-18 12:55:00,295.07,295.24,295.02,295.08,4449.0,289.5445,289.7113,289.4954,289.5543,4449.0
2023-07-18 13:00:00,295.06,295.15,294.96,295.15,1201.0,289.5346,289.623,289.4365,289.623,1201.0
2023-07-18 13:05:00,295.06,295.22,294.99,294.99,2776.0,289.5346,289.6916,289.466,289.466,2776.0
2023-07-18 13:10:00,295.15,295.26,294.93,295.03,3023.0,289.623,289.7309,289.4071,289.5052,3023.0
2023-07-18 13:15:00,295.12,295.13,295.01,295.13,1803.0,289.5935,289.6033,289.4856,289.6033,1803.0
2023-07-18 13:20:00,295.03,295.4,295.03,295.25,5300.0,289.5052,289.8683,289.5052,289.7211,5300.0
2023-07-18 13:25:00,295.32,295.35,295.19,295.19,810.0,289.7898,289.8192,289.6622,289.6622,810.0
2023-07-18 13:30:00,295.29,295.43,295.17,295.23,3216.0,289.7603,289.8977,289.6426,289.7015,3216.0
2023-07-18 13:35:00,295.19,295.39,295.19,295.38,2930.0,289.6622,289.8585,289.6622,289.8487,2930.0
2023-07-18 13:40:00,295.33,295.38,295.1,295.21,4300.0,289.7996,289.8487,289.5739,289.6818,4300.0
2023-07-18 13:45:00,295.09,295.21,294.84,294.88,2645.0,289.5641,289.6818,289.3188,289.358,2645.0
2023-07-18 13:50:00,294.79,295.07,294.79,295.03,3681.0,289.2697,289.5445,289.2697,289.5052,3681.0
2023-07-18 13:55:00,295.09,295.35,295.07,295.07,4825.0,289.5641,289.8192,289.5445,289.5445,4825.0
2023-07-18 14:00:00,295.08,295.3,294.97,295.26,4400.0,289.5543,289.7701,289.4463,289.7309,4400.0
2023-07-18 14:05:00,295.4,295.5,295.17,295.47,7012.0,289.8683,289.9664,289.6426,289.937,7012.0
2023-07-18 14:10:00,295.39,295.43,295.25,295.43,2791.0,289.8585,289.8977,289.7211,289.8977,2791.0
2023-07-18 14:15:00,295.52,295.6,295.2,295.54,7411.0,289.986,290.0645,289.672,290.0057,7411.0
2023-07-18 14:20:00,295.38,295.47,295.23,295.3,5374.0,289.8487,289.937,289.7015,289.7701,5374.0
2023-07-18 14:25:00,295.3,295.56,295.19,295.56,6204.0,289.7701,290.0253,289.6622,290.0253,6204.0
2023-07-18 14:30:00,295.64,295.74,295.24,295.24,6242.0,290.1038,290.2019,289.7113,289.7113,6242.0
2023-07-18 14:35:00,295.2,295.57,295.14,295.57,4408.0,289.672,290.0351,289.6131,290.0351,4408.0
2023-07-18 14:40:00,295.51,295.92,295.29,295.92,3277.0,289.9762,290.3785,289.7603,290.3785,3277.0
2023-07-18 14:45:00,295.86,296.15,295.68,295.96,3935.0,290.3197,290.6042,290.143,290.4178,3935.0
2023-07-18 14:50:00,295.91,296.19,295.77,295.9,4358.0,290.3687,290.6435,290.2313,290.3589,4358.0
2023-07-18 14:55:00,295.88,296.04,295.84,296.03,1984.0,290.3393,290.4963,290.3,290.4865,1984.0
2023-07-18 15:00:00,296.04,296.06,295.82,295.95,2574.0,290.4963,290.5159,290.2804,290.408,2574.0
2023-07-18 15:05:00,296.06,296.15,296.01,296.03,3875.0,290.5159,290.6042,290.4669,290.4865,3875.0
2023-07-18 15:10:00,296.17,296.2,295.97,296.04,4778.0,290.6239,290.6533,290.4276,290.4963,4778.0
2023-07-18 15:15:00,296.04,296.17,295.97,296.06,8607.0,290.4963,290.6239,290.4276,290.5159,8607.0
2023-07-18 15:20:00,296.08,296.3,296.01,296.27,8897.0,290.5355,290.7514,290.4669,290.722,8897.0
2023-07-18 15:25:00,296.29,296.41,296.13,296.13,7200.0,290.7416,290.8594,290.5846,290.5846,7200.0
2023-07-18 15:30:00,296.06,296.15,295.94,296.12,8445.0,290.5159,290.6042,290.3982,290.5748,8445.0
2023-07-18 15:35:00,296.1,296.3,296.06,296.24,9406.0,290.5552,290.7514,290.5159,290.6925,9406.0
2023-07-18 15:40:00,296.24,296.48,296.09,296.1,8997.0,290.6925,290.9281,290.5454,290.5552,8997.0
2023-07-18 15:45:00,296.07,296.9,295.98,296.81,16560.0,290.5257,291.3402,290.4374,291.2519,16560.0
2023-07-18 15:50:00,296.89,296.91,296.4,296.59,27810.0,291.3304,291.35,290.8496,291.036,27810.0
2023-07-18 15:55:00,296.53,296.82,296.17,296.63,99423.0,290.9771,291.2617,290.6239,291.0752,99423.0
2023-07-19 09:30:00,296.0,297.07,296.0,296.78,15559.0,290.457,291.507,290.457,291.2224,15559.0
2023-07-19 09:35:00,296.78,297.65,296.78,296.83,7997.0,291.2224,292.0761,291.2224,291.2715,7997.0
2023-07-19 09:40:00,296.8,296.89,295.7,295.7,15007.0,291.2421,291.3304,290.1627,290.1627,15007.0
2023-07-19 09:45:00,295.48,295.48,292.89,294.12,8100.0,289.9468,289.9468,287.4053,288.6122,8100.0
2023-07-19 09:50:00,294.3,294.55,293.03,293.36,29230.0,288.7889,289.0342,287.5427,287.8665,29230.0
2023-07-19 09:55:00,293.35,293.44,292.52,292.97,6972.0,287.8567,287.945,287.0422,287.4838,6972.0
2023-07-19 10:00:00,292.84,294.07,292.58,293.31,43060.0,287.3562,288.5632,287.1011,287.8174,43060.0
2023-07-19 10:05:00,293.36,293.64,293.17,293.18,14650.0,287.8665,288.1412,287.68,287.6898,14650.0
2023-07-19 10:10:00,293.18,293.4,291.68,292.25,20415.0,287.6898,287.9057,286.2179,286.7773,20415.0
2023-07-19 10:15:00,292.24,292.81,292.23,292.54,6322.0,286.7675,287.3268,286.7576,287.0618,6322.0
2023-07-19 10:20:00,292.71,293.48,292.71,293.48,3938.0,287.2287,287.9842,287.2287,287.9842,3938.0
2023-07-19 10:25:00,293.5,293.51,292.95,293.23,5581.0,288.0039,288.0137,287.4642,287.7389,5581.0
2023-07-19 10:30:00,293.21,293.21,292.62,292.64,2412.0,287.7193,287.7193,287.1403,287.16,2412.0
2023-07-19 10:35:00,292.69,293.1,292.59,292.8,2617.0,287.209,287.6113,287.1109,287.317,2617.0
2023-07-19 10:40:00,292.75,292.82,292.19,292.22,5258.0,287.2679,287.3366,286.7184,286.7478,5258.0
2023-07-19 10:45:00,292.15,292.58,292.05,292.44,2844.0,286.6791,287.1011,286.581,286.9637,2844.0
2023-07-19 10:50:00,292.58,292.83,292.25,292.25,4410.0,287.1011,287.3464,286.7773,286.7773,4410.0
2023-07-19 10:55:00,292.0,292.32,291.51,291.97,8444.0,286.5319,286.846,286.0511,286.5025,8444.0
2023-07-19 11:00:00,291.94,292.32,291.85,291.88,3294.0,286.4731,286.846,286.3848,286.4142,3294.0
2023-07-19 11:05:00,291.9,292.27,291.73,292.26,2778.0,286.4338,286.7969,286.267,286.7871,2778.0
2023-07-19 11:10:00,292.17,292.8,292.02,292.53,5222.0,286.6988,287.317,286.5516,287.052,5222.0
2023-07-19 11:15:00,292.52,293.13,292.52,293.13,2394.0,287.0422,287.6408,287.0422,287.6408,2394.0
2023-07-19 11:20:00,292.82,293.08,292.54,292.75,4981.0,287.3366,287.5917,287.0618,287.2679,4981.0
2023-07-19 11:25:00,292.8,293.12,292.65,293.12,11218.0,287.317,287.631,287.1698,287.631,11218.0
2023-07-19 11:30:00,292.96,293.53,292.96,293.53,1700.0,287.474,288.0333,287.474,288.0333,1700.0
2023-07-19 11:35:00,293.67,293.79,293.38,293.57,4104.0,288.1707,288.2884,287.8861,288.0725,4104.0
2023-07-19 11:40:00,293.45,293.72,293.24,293.29,3809.0,287.9548,288.2197,287.7487,287.7978,3809.0
2023-07-19 11:45:00,293.4,293.7,293.29,293.31,7608.0,287.9057,288.2001,287.7978,287.8174,7608.0
2023-07-19 11:50:00,293.43,293.92,293.32,293.92,5647.0,287.9352,288.416,287.8272,288.416,5647.0
2023-07-19 11:55:00,293.93,294.09,293.71,293.81,5358.0,288.4258,288.5828,288.2099,288.3081,5358.0
2023-07-19 12:00:00,293.99,294.04,293.69,293.69,3738.0,288.4847,288.5337,288.1903,288.1903,3738.0
2023-07-19 12:05:00,293.67,293.75,293.6,293.66,1761.0,288.1707,288.2492,288.102,288.1609,1761.0
2023-07-19 12:10:00,293.77,293.91,293.53,293.69,2289.0,288.2688,288.4062,288.0333,288.1903,2289.0
2023-07-19 12:15:00,293.72,293.85,293.42,293.43,5186.0,288.2197,288.3473,287.9254,287.9352,5186.0
2023-07-19 12:20:00,293.36,293.61,293.13,293.58,3999.0,287.8665,288.1118,287.6408,288.0824,3999.0
2023-07-19 12:25:00,293.59,293.85,293.36,293.85,4429.0,288.0922,288.3473,287.8665,288.3473,4429.0
2023-07-19 12:30:00,293.69,293.69,293.38,293.62,3420.0,288.1903,288.1903,287.8861,288.1216,3420.0
2023-07-19 12:35:00,293.62,293.84,293.61,293.62,5274.0,288.1216,288.3375,288.1118,288.1216,5274.0
2023-07-19 12:40:00,293.62,294.06,293.57,294.06,2766.0,288.1216,288.5534,288.0725,288.5534,2766.0
2023-07-19 12:45:00,293.9,294.05,293.79,293.79,5710.0,288.3964,288.5436,288.2884,288.2884,5710.0
2023-07-19 12:50:00,293.8,294.08,293.64,293.71,11747.0,288.2982,288.573,288.1412,288.2099,11747.0
2023-07-19 12:55:00,293.71,294.14,293.71,293.98,3800.0,288.2099,288.6319,288.2099,288.4749,3800.0
2023-07-19 13:00:00,294.11,294.11,293.61,293.71,2869.0,288.6024,288.6024,288.1118,288.2099,2869.0
2023-07-19 13:05:00,293.65,293.68,293.26,293.45,4064.0,288.151,288.1805,287.7684,287.9548,4064.0
2023-07-19 13:10:00,293.62,293.75,293.27,293.4,11895.0,288.1216,288.2492,287.7782,287.9057,11895.0
2023-07-19 13:15:00,293.51,293.51,293.3,293.3,2450.0,288.0137,288.0137,287.8076,287.8076,2450.0
2023-07-19 13:20:00,293.38,293.55,293.09,293.33,4720.0,287.8861,288.0529,287.6015,287.837,4720.0
2023-07-19 13:25:00,293.34,293.52,293.33,293.36,2040.0,287.8469,288.0235,287.837,287.8665,2040.0
2023-07-19 13:30:00,293.44,293.49,293.29,293.3,3736.0,287.945,287.994,287.7978,287.8076,3736.0
2023-07-19 13:35:00,293.28,293.46,293.16,293.31,4445.0,287.788,287.9646,287.6702,287.8174,4445.0
2023-07-19 13:40:00,293.31,293.68,293.28,293.5,3634.0,287.8174,288.1805,287.788,288.0039,3634.0
2023-07-19 13:45:00,293.54,293.68,293.52,293.64,4429.0,288.0431,288.1805,288.0235,288.1412,4429.0
2023-07-19 13:50:00,293.68,293.72,293.38,293.55,5725.0,288.1805,288.2197,287.8861,288.0529,5725.0
2023-07-19 13:55:00,293.65,294.25,293.55,294.06,44649.0,288.151,288.7398,288.0529,288.5534,44649.0
2023-07-19 14:00:00,293.97,294.62,293.93,294.46,13878.0,288.4651,289.1029,288.4258,288.9459,13878.0
2023-07-19 14:05:00,294.56,294.58,294.18,294.18,5883.0,289.044,289.0636,288.6711,288.6711,5883.0
2023-07-19 14:10:00,294.18,294.23,293.77,293.92,3537.0,288.6711,288.7202,288.2688,288.416,3537.0
2023-07-19 14:15:00,293.9,294.25,293.86,294.24,3865.0,288.3964,288.7398,288.3571,288.73,3865.0
2023-07-19 14:20:00,294.17,294.24,294.02,294.02,4505.0,288.6613,288.73,288.5141,288.5141,4505.0
2023-07-19 14:25:00,294.1,294.28,293.92,293.92,6195.0,288.5926,288.7693,288.416,288.416,6195.0
2023-07-19 14:30:00,293.88,294.29,293.87,294.19,7268.0,288.3767,288.7791,288.3669,288.6809,7268.0
2023-07-19 14:35:00,294.17,294.25,294.02,294.1,3442.0,288.6613,288.7398,288.5141,288.5926,3442.0
2023-07-19 14:40:00,294.1,294.24,294.0,294.0,4462.0,288.5926,288.73,288.4945,288.4945,4462.0
2023-07-19 14:45:00,294.0,294.01,293.64,293.72,8816.0,288.4945,288.5043,288.1412,288.2197,8816.0
2023-07-19 14:50:00,293.63,293.81,293.62,293.69,2570.0,288.1314,288.3081,288.1216,288.1903,2570.0
2023-07-19 14:55:00,293.71,293.71,293.47,293.57,6975.0,288.2099,288.2099,287.9744,288.0725,6975.0
2023-07-19 15:00:00,293.55,293.89,293.51,293.89,2818.0,288.0529,288.3866,288.0137,288.3866,2818.0
2023-07-19 15:05:00,293.8,293.9,293.62,293.75,7852.0,288.2982,288.3964,288.1216,288.2492,7852.0
2023-07-19 15:10:00,293.75,293.94,293.51,293.63,23872.0,288.2492,288.4356,288.0137,288.1314,23872.0
2023-07-19 15:15:00,293.63,293.89,293.63,293.75,14343.0,288.1314,288.3866,288.1314,288.2492,14343.0
2023-07-19 15:20:00,293.71,294.03,293.71,293.84,6873.0,288.2099,288.5239,288.2099,288.3375,6873.0
2023-07-19 15:25:00,293.91,294.17,293.79,293.96,4400.0,288.4062,288.6613,288.2884,288.4552,4400.0
2023-07-19 15:30:00,293.9,294.15,293.77,293.95,6293.0,288.3964,288.6417,288.2688,288.4454,6293.0
2023-07-19 15:35:00,293.98,294.04,293.74,293.97,5025.0,288.4749,288.5337,288.2394,288.4651,5025.0
2023-07-19 15:40:00,293.92,294.24,293.91,294.24,7651.0,288.416,288.73,288.4062,288.73,7651.0
2023-07-19 15:45:00,294.24,294.37,294.06,294.19,14330.0,288.73,288.8576,288.5534,288.6809,14330.0
2023-07-19 15:50:00,294.27,294.64,294.16,294.27,17782.0,288.7594,289.1225,288.6515,288.7594,17782.0
2023-07-19 15:55:00,294.29,294.56,294.16,294.49,71558.0,288.7791,289.044,288.6515,288.9753,71558.0
2023-07-20 09:30:00,295.69,296.31,294.47,294.47,30959.0,290.1528,290.7612,288.9557,288.9557,30959.0
2023-07-20 09:35:00,294.63,295.58,294.34,294.58,9131.0,289.1127,290.0449,288.8281,289.0636,9131.0
2023-07-20 09:40:00,294.74,295.07,294.15,295.01,2800.0,289.2206,289.5445,288.6417,289.4856,2800.0
2023-07-20 09:45:00,294.89,295.89,294.74,295.59,6352.0,289.3678,290.3491,289.2206,290.0547,6352.0
2023-07-20 09:50:00,295.29,295.79,295.26,295.78,2402.0,289.7603,290.251,289.7309,290.2412,2402.0
2023-07-20 09:55:00,295.8,295.83,295.14,295.32,12074.0,290.2608,290.2902,289.6131,289.7898,12074.0
2023-07-20 10:00:00,295.66,296.37,295.66,296.21,3776.0,290.1234,290.8201,290.1234,290.6631,3776.0
2023-07-20 10:05:00,296.28,296.28,295.28,295.42,2790.0,290.7318,290.7318,289.7505,289.8879,2790.0
2023-07-20 10:10:00,295.29,296.16,295.28,296.06,2727.0,289.7603,290.614,289.7505,290.5159,2727.0
2023-07-20 10:15:00,296.22,296.58,295.92,296.53,8976.0,290.6729,291.0262,290.3785,290.9771,8976.0
2023-07-20 10:20:00,296.15,296.55,295.77,296.28,4034.0,290.6042,290.9967,290.2313,290.7318,4034.0
2023-07-20 10:25:00,296.44,296.72,296.13,296.72,8953.0,290.8888,291.1636,290.5846,291.1636,8953.0
2023-07-20 10:30:00,296.56,297.02,296.54,296.95,6744.0,291.0066,291.4579,290.9869,291.3893,6744.0
2023-07-20 10:35:00,296.82,297.07,296.72,296.74,18946.0,291.2617,291.507,291.1636,291.1832,18946.0
2023-07-20 10:40:00,296.69,296.74,295.68,296.04,4117.0,291.1341,291.1832,290.143,290.4963,4117.0
2023-07-20 10:45:00,296.13,296.26,295.74,295.79,4286.0,290.5846,290.7122,290.2019,290.251,4286.0
2023-07-20 10:50:00,295.81,295.96,295.47,295.47,5068.0,290.2706,290.4178,289.937,289.937,5068.0
2023-07-20 10:55:00,295.57,295.96,295.53,295.83,7001.0,290.0351,290.4178,289.9958,290.2902,7001.0
2023-07-20 11:00:00,295.82,296.53,295.77,296.43,20792.0,290.2804,290.9771,290.2313,290.879,20792.0
2023-07-20 11:05:00,296.39,296.4,295.99,296.01,5034.0,290.8397,290.8496,290.4472,290.4669,5034.0
2023-07-20 11:10:00,296.01,296.01,295.42,295.55,7523.0,290.4669,290.4669,289.8879,290.0155,7523.0
2023-07-20 11:15:00,295.54,295.55,295.0,295.28,6481.0,290.0057,290.0155,289.4758,289.7505,6481.0
2023-07-20 11:20:00,295.44,295.49,295.32,295.36,1615.0,289.9075,289.9566,289.7898,289.829,1615.0
2023-07-20 11:25:00,295.22,295.46,295.15,295.44,11964.0,289.6916,289.9272,289.623,289.9075,11964.0
2023-07-20 11:30:00,295.43,295.64,295.29,295.64,11006.0,289.8977,290.1038,289.7603,290.1038,11006.0
2023-07-20 11:35:00,295.65,296.1,295.48,296.1,7840.0,290.1136,290.5552,289.9468,290.5552,7840.0
2023-07-20 11:40:00,296.1,296.5,295.69,295.69,2002.0,290.5552,290.9477,290.1528,290.1528,2002.0
2023-07-20 11:45:00,295.75,295.79,295.48,295.69,7025.0,290.2117,290.251,289.9468,290.1528,7025.0
2023-07-20 11:50:00,295.69,295.96,295.69,295.69,3810.0,290.1528,290.4178,290.1528,290.1528,3810.0
2023-07-20 11:55:00,295.69,295.72,295.54,295.57,5041.0,290.1528,290.1823,290.0057,290.0351,5041.0
2023-07-20 12:00:00,295.49,295.93,295.48,295.84,11080.0,289.9566,290.3884,289.9468,290.3,11080.0
2023-07-20 12:05:00,295.8,296.11,295.73,296.05,17855.0,290.2608,290.565,290.1921,290.5061,17855.0
2023-07-20 12:10:00,296.09,296.14,295.96,295.96,1481.0,290.5454,290.5944,290.4178,290.4178,1481.0
2023-07-20 12:15:00,296.03,296.35,295.97,296.01,7745.0,290.4865,290.8005,290.4276,290.4669,7745.0
2023-07-20 12:20:00,295.99,296.07,295.93,296.06,9988.0,290.4472,290.5257,290.3884,290.5159,9988.0
2023-07-20 12:25:00,296.0,296.04,295.84,295.86,5592.0,290.457,290.4963,290.3,290.3197,5592.0
2023-07-20 12:30:00,295.92,296.25,295.65,296.0,6197.0,290.3785,290.7024,290.1136,290.457,6197.0
2023-07-20 12:35:00,295.93,296.34,295.92,296.15,4798.0,290.3884,290.7907,290.3785,290.6042,4798.0
2023-07-20 12:40:00,296.02,296.47,296.02,296.47,4371.0,290.4767,290.9182,290.4767,290.9182,4371.0
2023-07-20 12:45:00,296.37,296.53,296.31,296.46,13736.0,290.8201,290.9771,290.7612,290.9084,13736.0
2023-07-20 12:50:00,296.46,296.69,296.21,296.33,17304.0,290.9084,291.1341,290.6631,290.7809,17304.0
2023-07-20 12:55:00,296.33,296.44,296.06,296.25,3223.0,290.7809,290.8888,290.5159,290.7024,3223.0
2023-07-20 13:00:00,296.24,296.38,296.13,296.29,2706.0,290.6925,290.8299,290.5846,290.7416,2706.0
2023-07-20 13:05:00,296.23,296.32,296.05,296.32,4553.0,290.6827,290.771,290.5061,290.771,4553.0
2023-07-20 13:10:00,296.34,296.61,296.33,296.43,2892.0,290.7907,291.0556,290.7809,290.879,2892.0
2023-07-20 13:15:00,296.45,296.71,296.3,296.67,10550.0,290.8986,291.1537,290.7514,291.1145,10550.0
2023-07-20 13:20:00,296.79,297.16,296.78,297.03,3291.0,291.2322,291.5953,291.2224,291.4678,3291.0
2023-07-20 13:25:00,296.95,297.31,296.93,297.2,4781.0,291.3893,291.7425,291.3696,291.6346,4781.0
2023-07-20 13:30:00,297.2,297.65,297.11,297.51,1648.0,291.6346,292.0761,291.5463,291.9388,1648.0
2023-07-20 13:35:00,297.59,297.85,297.26,297.38,3991.0,292.0173,292.2724,291.6934,291.8112,3991.0
2023-07-20 13:40:00,297.5,297.65,297.32,297.6,3000.0,291.929,292.0761,291.7523,292.0271,3000.0
2023-07-20 13:45:00,297.69,297.84,297.67,297.73,3840.0,292.1154,292.2626,292.0958,292.1546,3840.0
2023-07-20 13:50:00,297.79,297.86,297.28,297.31,8648.0,292.2135,292.2822,291.7131,291.7425,8648.0
2023-07-20 13:55:00,297.31,297.67,297.29,297.33,2740.0,291.7425,292.0958,291.7229,291.7621,2740.0
2023-07-20 14:00:00,297.49,297.67,297.31,297.44,5691.0,291.9191,292.0958,291.7425,291.8701,5691.0
2023-07-20 14:05:00,297.35,297.44,297.19,297.19,3001.0,291.7818,291.8701,291.6248,291.6248,3001.0
2023-07-20 14:10:00,297.19,297.29,297.07,297.09,3114.0,291.6248,291.7229,291.507,291.5266,3114.0
2023-07-20 14:15:00,297.15,297.29,297.0,297.0,5108.0,291.5855,291.7229,291.4383,291.4383,5108.0
2023-07-20 14:20:00,297.03,297.09,296.87,296.87,4833.0,291.4678,291.5266,291.3107,291.3107,4833.0
2023-07-20 14:25:00,296.81,296.83,296.56,296.67,3147.0,291.2519,291.2715,291.0066,291.1145,3147.0
2023-07-20 14:30:00,296.65,296.77,296.49,296.74,8388.0,291.0949,291.2126,290.9379,291.1832,8388.0
2023-07-20 14:35:00,296.76,296.83,296.54,296.68,4778.0,291.2028,291.2715,290.9869,291.1243,4778.0
2023-07-20 14:40:00,296.6,296.66,296.4,296.55,3358.0,291.0458,291.1047,290.8496,290.9967,3358.0
2023-07-20 14:45:00,296.56,296.8,296.56,296.8,2747.0,291.0066,291.2421,291.0066,291.2421,2747.0
2023-07-20 14:50:00,296.75,296.83,296.43,296.61,17953.0,291.193,291.2715,290.879,291.0556,17953.0
2023-07-20 14:55:00,296.71,296.85,296.64,296.84,4635.0,291.1537,291.2911,291.0851,291.2813,4635.0
2023-07-20 15:00:00,296.9,297.09,296.87,296.88,7907.0,291.3402,291.5266,291.3107,291.3206,7907.0
2023-07-20 15:05:00,296.93,297.29,296.9,297.14,5863.0,291.3696,291.7229,291.3402,291.5757,5863.0
2023-07-20 15:10:00,297.04,297.17,296.85,296.85,8640.0,291.4776,291.6051,291.2911,291.2911,8640.0
2023-07-20 15:15:00,296.86,296.91,296.54,296.6,15834.0,291.3009,291.35,290.9869,291.0458,15834.0
2023-07-20 15:20:00,296.67,296.71,296.26,296.29,13243.0,291.1145,291.1537,290.7122,290.7416,13243.0
2023-07-20 15:25:00,296.35,296.61,296.29,296.57,4800.0,290.8005,291.0556,290.7416,291.0164,4800.0
2023-07-20 15:30:00,296.56,296.74,296.39,296.47,11638.0,291.0066,291.1832,290.8397,290.9182,11638.0
2023-07-20 15:35:00,296.48,296.48,296.08,296.08,12165.0,290.9281,290.9281,290.5355,290.5355,12165.0
2023-07-20 15:40:00,296.11,296.18,295.91,295.96,15655.0,290.565,290.6337,290.3687,290.4178,15655.0
2023-07-20 15:45:00,295.99,296.05,295.7,295.88,14326.0,290.4472,290.5061,290.1627,290.3393,14326.0
2023-07-20 15:50:00,295.95,296.05,295.84,295.92,19926.0,290.408,290.5061,290.3,290.3785,19926.0
2023-07-20 15:55:00,295.94,296.14,295.76,296.12,87538.0,290.3982,290.5944,290.2215,290.5748,87538.0
2023-07-21 09:30:00,295.65,295.95,293.24,293.6,50745.0,290.1136,290.408,287.7487,288.102,50745.0
2023-07-21 09:35:00,294.14,295.02,293.7,294.93,10676.0,288.6319,289.4954,288.2001,289.4071,10676.0
2023-07-21 09:40:00,295.46,296.53,295.46,295.98,4518.0,289.9272,290.9771,289.9272,290.4374,4518.0
2023-07-21 09:45:00,295.49,296.51,295.48,296.09,9313.0,289.9566,290.9575,289.9468,290.5454,9313.0
2023-07-21 09:50:00,296.08,296.89,295.71,295.85,13803.0,290.5355,291.3304,290.1725,290.3098,13803.0
2023-07-21 09:55:00,296.08,296.42,295.74,296.42,11549.0,290.5355,290.8692,290.2019,290.8692,11549.0
2023-07-21 10:00:00,296.3,296.66,295.93,296.62,19197.0,290.7514,291.1047,290.3884,291.0654,19197.0
2023-07-21 10:05:00,296.46,296.54,296.26,296.32,13458.0,290.9084,290.9869,290.7122,290.771,13458.0
2023-07-21 10:10:00,296.4,296.4,295.95,296.39,3156.0,290.8496,290.8496,290.408,290.8397,3156.0
2023-07-21 10:15:00,296.2,296.54,296.14,296.15,2000.0,290.6533,290.9869,290.5944,290.6042,2000.0
2023-07-21 10:20:00,296.26,296.43,296.06,296.25,2400.0,290.7122,290.879,290.5159,290.7024,2400.0
2023-07-21 10:25:00,296.19,296.44,296.19,296.41,2929.0,290.6435,290.8888,290.6435,290.8594,2929.0
2023-07-21 10:30:00,296.54,296.74,296.28,296.35,4062.0,290.9869,291.1832,290.7318,290.8005,4062.0
2023-07-21 10:35:00,296.23,296.82,296.23,296.56,2450.0,290.6827,291.2617,290.6827,291.0066,2450.0
2023-07-21 10:40:00,296.54,296.83,296.53,296.75,2028.0,290.9869,291.2715,290.9771,291.193,2028.0
2023-07-21 10:45:00,296.65,296.84,296.57,296.84,3600.0,291.0949,291.2813,291.0164,291.2813,3600.0
2023-07-21 10:50:00,296.82,296.82,296.51,296.72,1891.0,291.2617,291.2617,290.9575,291.1636,1891.0
2023-07-21 10:55:00,296.76,296.9,296.62,296.83,2414.0,291.2028,291.3402,291.0654,291.2715,2414.0
2023-07-21 11:00:00,296.87,296.87,296.36,296.56,4994.0,291.3107,291.3107,290.8103,291.0066,4994.0
2023-07-21 11:05:00,296.68,296.79,296.25,296.32,3220.0,291.1243,291.2322,290.7024,290.771,3220.0
2023-07-21 11:10:00,296.34,296.51,296.21,296.21,2225.0,290.7907,290.9575,290.6631,290.6631,2225.0
2023-07-21 11:15:00,296.21,296.57,296.13,296.56,2521.0,290.6631,291.0164,290.5846,291.0066,2521.0
2023-07-21 11:20:00,296.41,296.52,296.05,296.42,1371.0,290.8594,290.9673,290.5061,290.8692,1371.0
2023-07-21 11:25:00,296.29,296.59,296.25,296.56,3214.0,290.7416,291.036,290.7024,291.0066,3214.0
2023-07-21 11:30:00,296.41,296.41,296.09,296.09,2736.0,290.8594,290.8594,290.5454,290.5454,2736.0
2023-07-21 11:35:00,296.12,296.16,295.98,296.13,1636.0,290.5748,290.614,290.4374,290.5846,1636.0
2023-07-21 11:40:00,296.25,296.25,295.8,295.81,2210.0,290.7024,290.7024,290.2608,290.2706,2210.0
2023-07-21 11:45:00,295.91,296.06,295.9,295.95,3012.0,290.3687,290.5159,290.3589,290.408,3012.0
2023-07-21 11:50:00,295.83,295.89,295.55,295.63,2272.0,290.2902,290.3491,290.0155,290.094,2272.0
2023-07-21 11:55:00,295.67,295.75,295.58,295.62,1918.0,290.1332,290.2117,290.0449,290.0842,1918.0
2023-07-21 12:00:00,295.66,295.66,295.25,295.39,3400.0,290.1234,290.1234,289.7211,289.8585,3400.0
2023-07-21 12:05:00,295.43,295.52,295.31,295.51,3493.0,289.8977,289.986,289.78,289.9762,3493.0
2023-07-21 12:10:00,295.51,295.52,295.25,295.29,1540.0,289.9762,289.986,289.7211,289.7603,1540.0
2023-07-21 12:15:00,295.34,295.34,295.12,295.12,3099.0,289.8094,289.8094,289.5935,289.5935,3099.0
2023-07-21 12:20:00,295.13,295.22,295.08,295.09,2020.0,289.6033,289.6916,289.5543,289.5641,2020.0
2023-07-21 12:25:00,295.06,295.47,295.06,295.41,4194.0,289.5346,289.937,289.5346,289.8781,4194.0
2023-07-21 12:30:00,295.35,295.47,295.11,295.17,2900.0,289.8192,289.937,289.5837,289.6426,2900.0
2023-07-21 12:35:00,295.09,295.47,295.0,295.47,3522.0,289.5641,289.937,289.4758,289.937,3522.0
2023-07-21 12:40:00,295.4,295.4,295.0,295.0,4057.0,289.8683,289.8683,289.4758,289.4758,4057.0
2023-07-21 12:45:00,295.0,295.16,294.99,295.07,3467.0,289.4758,289.6328,289.466,289.5445,3467.0
2023-07-21 12:50:00,295.09,295.28,294.93,294.99,7118.0,289.5641,289.7505,289.4071,289.466,7118.0
2023-07-21 12:55:00,295.01,295.21,294.95,295.21,3356.0,289.4856,289.6818,289.4267,289.6818,3356.0
2023-07-21 13:00:00,295.2,295.28,295.06,295.18,1750.0,289.672,289.7505,289.5346,289.6524,1750.0
2023-07-21 13:05:00,295.28,295.41,295.26,295.27,3571.0,289.7505,289.8781,289.7309,289.7407,3571.0
2023-07-21 13:10:00,295.32,295.35,295.26,295.26,2300.0,289.7898,289.8192,289.7309,289.7309,2300.0
2023-07-21 13:15:00,295.24,295.5,295.24,295.44,3993.0,289.7113,289.9664,289.7113,289.9075,3993.0
2023-07-21 13:20:00,295.43,295.43,295.32,295.38,3140.0,289.8977,289.8977,289.7898,289.8487,3140.0
2023-07-21 13:25:00,295.38,295.51,295.18,295.35,9986.0,289.8487,289.9762,289.6524,289.8192,9986.0
2023-07-21 13:30:00,295.38,295.51,295.37,295.4,4966.0,289.8487,289.9762,289.8388,289.8683,4966.0
2023-07-21 13:35:00,295.42,295.56,295.37,295.49,7205.0,289.8879,290.0253,289.8388,289.9566,7205.0
2023-07-21 13:40:00,295.49,295.59,295.42,295.49,12785.0,289.9566,290.0547,289.8879,289.9566,12785.0
2023-07-21 13:45:00,295.45,295.53,295.42,295.52,6536.0,289.9173,289.9958,289.8879,289.986,6536.0
2023-07-21 13:50:00,295.5,295.8,295.48,295.6,6425.0,289.9664,290.2608,289.9468,290.0645,6425.0
2023-07-21 13:55:00,295.61,295.75,295.37,295.56,5100.0,290.0743,290.2117,289.8388,290.0253,5100.0
2023-07-21 14:00:00,295.61,295.62,295.21,295.46,8752.0,290.0743,290.0842,289.6818,289.9272,8752.0
2023-07-21 14:05:00,295.51,295.74,295.51,295.74,7291.0,289.9762,290.2019,289.9762,290.2019,7291.0
2023-07-21 14:10:00,295.78,295.87,295.31,295.39,9485.0,290.2412,290.3295,289.78,289.8585,9485.0
2023-07-21 14:15:00,295.38,295.42,295.03,295.16,19183.0,289.8487,289.8879,289.5052,289.6328,19183.0
2023-07-21 14:20:00,295.21,295.32,294.84,294.94,7567.0,289.6818,289.7898,289.3188,289.4169,7567.0
2023-07-21 14:25:00,294.85,295.09,294.81,295.0,5669.0,289.3286,289.5641,289.2893,289.4758,5669.0
2023-07-21 14:30:00,295.04,295.07,294.78,294.87,6347.0,289.515,289.5445,289.2599,289.3482,6347.0
2023-07-21 14:35:00,294.87,295.06,294.79,294.92,6845.0,289.3482,289.5346,289.2697,289.3973,6845.0
2023-07-21 14:40:00,294.93,295.09,294.72,294.75,5894.0,289.4071,289.5641,289.201,289.2304,5894.0
2023-07-21 14:45:00,294.84,295.2,294.69,295.12,5906.0,289.3188,289.672,289.1716,289.5935,5906.0
2023-07-21 14:50:00,295.22,295.23,295.02,295.02,4100.0,289.6916,289.7015,289.4954,289.4954,4100.0
2023-07-21 14:55:00,294.94,295.08,294.82,294.82,2652.0,289.4169,289.5543,289.2991,289.2991,2652.0
2023-07-21 15:00:00,294.81,294.83,294.66,294.71,4828.0,289.2893,289.309,289.1421,289.1912,4828.0
2023-07-21 15:05:00,294.73,294.79,294.64,294.68,8645.0,289.2108,289.2697,289.1225,289.1618,8645.0
2023-07-21 15:10:00,294.67,294.67,294.42,294.42,7027.0,289.1519,289.1519,288.9066,288.9066,7027.0
2023-07-21 15:15:00,294.54,294.84,294.54,294.77,5701.0,289.0244,289.3188,289.0244,289.2501,5701.0
2023-07-21 15:20:00,294.77,294.86,294.39,294.44,5938.0,289.2501,289.3384,288.8772,288.9263,5938.0
2023-07-21 15:25:00,294.38,294.38,294.15,294.31,8915.0,288.8674,288.8674,288.6417,288.7987,8915.0
2023-07-21 15:30:00,294.3,294.84,294.3,294.76,6724.0,288.7889,289.3188,288.7889,289.2403,6724.0
2023-07-21 15:35:00,294.76,295.04,294.74,294.81,7986.0,289.2403,289.515,289.2206,289.2893,7986.0
2023-07-21 15:40:00,294.87,294.87,294.36,294.54,11652.0,289.3482,289.3482,288.8478,289.0244,11652.0
2023-07-21 15:45:00,294.54,294.54,294.13,294.17,17926.0,289.0244,289.0244,288.6221,288.6613,17926.0
2023-07-21 15:50:00,294.08,295.68,293.92,295.65,67561.0,288.573,290.143,288.416,290.1136,67561.0
2023-07-21 15:55:00,295.64,295.97,295.11,295.54,251731.0,290.1038,290.4276,289.5837,290.0057,251731.0
2023-07-24 09:30:00,294.93,295.58,294.32,295.58,15584.0,289.4071,290.0449,288.8085,290.0449,15584.0
2023-07-24 09:35:00,295.78,296.16,294.96,295.15,3409.0,290.2412,290.614,289.4365,289.623,3409.0
2023-07-24 09:40:00,294.98,295.68,294.98,295.42,2089.0,289.4561,290.143,289.4561,289.8879,2089.0
2023-07-24 09:45:00,295.47,295.89,295.3,295.43,3412.0,289.937,290.3491,289.7701,289.8977,3412.0
2023-07-24 09:50:00,295.35,295.73,295.24,295.72,1215.0,289.8192,290.1921,289.7113,290.1823,1215.0
2023-07-24 09:55:00,295.53,296.14,295.52,295.7,3826.0,289.9958,290.5944,289.986,290.1627,3826.0
2023-07-24 10:00:00,295.87,296.17,295.73,295.88,4537.0,290.3295,290.6239,290.1921,290.3393,4537.0
2023-07-24 10:05:00,295.92,296.16,295.58,295.88,3241.0,290.3785,290.614,290.0449,290.3393,3241.0
2023-07-24 10:10:00,296.04,296.19,295.93,296.05,2756.0,290.4963,290.6435,290.3884,290.5061,2756.0
2023-07-24 10:15:00,296.06,296.15,295.73,295.82,3020.0,290.5159,290.6042,290.1921,290.2804,3020.0
2023-07-24 10:20:00,295.62,296.05,295.43,296.05,2732.0,290.0842,290.5061,289.8977,290.5061,2732.0
2023-07-24 10:25:00,295.73,296.01,295.49,295.49,4824.0,290.1921,290.4669,289.9566,289.9566,4824.0
2023-07-24 10:30:00,295.77,296.01,295.77,295.99,2223.0,290.2313,290.4669,290.2313,290.4472,2223.0
2023-07-24 10:35:00,295.87,296.15,295.68,295.74,3875.0,290.3295,290.6042,290.143,290.2019,3875.0
2023-07-24 10:40:00,295.67,296.05,295.63,296.05,2502.0,290.1332,290.5061,290.094,290.5061,2502.0
2023-07-24 10:45:00,295.96,295.96,295.55,295.63,2065.0,290.4178,290.4178,290.0155,290.094,2065.0
2023-07-24 10:50:00,295.79,295.82,295.63,295.68,1451.0,290.251,290.2804,290.094,290.143,1451.0
2023-07-24 10:55:00,295.6,295.84,295.57,295.75,1969.0,290.0645,290.3,290.0351,290.2117,1969.0
2023-07-24 11:00:00,295.85,295.85,295.29,295.29,2835.0,290.3098,290.3098,289.7603,289.7603,2835.0
2023-07-24 11:05:00,295.1,295.33,294.76,294.76,3944.0,289.5739,289.7996,289.2403,289.2403,3944.0
2023-07-24 11:10:00,294.81,294.82,294.63,294.63,2268.0,289.2893,289.2991,289.1127,289.1127,2268.0
2023-07-24 11:15:00,294.72,294.88,294.47,294.53,2832.0,289.201,289.358,288.9557,289.0146,2832.0
2023-07-24 11:20:00,294.44,294.56,294.21,294.44,2066.0,288.9263,289.044,288.7006,288.9263,2066.0
2023-07-24 11:25:00,294.5,294.67,294.41,294.41,1856.0,288.9851,289.1519,288.8968,288.8968,1856.0
2023-07-24 11:30:00,294.35,294.44,294.06,294.12,3438.0,288.8379,288.9263,288.5534,288.6122,3438.0
2023-07-24 11:35:00,294.23,294.24,293.81,293.86,2915.0,288.7202,288.73,288.3081,288.3571,2915.0
2023-07-24 11:40:00,293.81,294.1,293.5,293.64,4492.0,288.3081,288.5926,288.0039,288.1412,4492.0
2023-07-24 11:45:00,293.61,293.95,293.53,293.87,2276.0,288.1118,288.4454,288.0333,288.3669,2276.0
2023-07-24 11:50:00,293.79,294.0,293.63,293.93,3153.0,288.2884,288.4945,288.1314,288.4258,3153.0
2023-07-24 11:55:00,294.03,294.14,293.94,294.07,1227.0,288.5239,288.6319,288.4356,288.5632,1227.0
2023-07-24 12:00:00,294.18,294.37,294.18,294.37,1600.0,288.6711,288.8576,288.6711,288.8576,1600.0
2023-07-24 12:05:00,294.18,294.18,293.82,293.89,1884.0,288.6711,288.6711,288.3179,288.3866,1884.0
2023-07-24 12:10:00,293.79,294.0,293.77,293.84,2008.0,288.2884,288.4945,288.2688,288.3375,2008.0
2023-07-24 12:15:00,293.76,293.89,293.49,293.52,1800.0,288.259,288.3866,287.994,288.0235,1800.0
2023-07-24 12:20:00,293.52,293.52,293.0,293.0,3761.0,288.0235,288.0235,287.5132,287.5132,3761.0
2023-07-24 12:25:00,293.11,293.11,292.77,292.84,3432.0,287.6212,287.6212,287.2875,287.3562,3432.0
2023-07-24 12:30:00,293.01,293.32,292.81,292.81,3017.0,287.523,287.8272,287.3268,287.3268,3017.0
2023-07-24 12:35:00,292.82,292.84,292.61,292.63,3195.0,287.3366,287.3562,287.1305,287.1501,3195.0
2023-07-24 12:40:00,292.66,292.77,292.23,292.54,18337.0,287.1796,287.2875,286.7576,287.0618,18337.0
2023-07-24 12:45:00,292.59,292.59,292.02,292.27,2400.0,287.1109,287.1109,286.5516,286.7969,2400.0
2023-07-24 12:50:00,292.24,292.43,292.01,292.36,5493.0,286.7675,286.9539,286.5418,286.8852,5493.0
2023-07-24 12:55:00,292.43,292.62,292.03,292.03,4350.0,286.9539,287.1403,286.5614,286.5614,4350.0
2023-07-24 13:00:00,292.01,292.01,291.65,291.78,2773.0,286.5418,286.5418,286.1885,286.3161,2773.0
2023-07-24 13:05:00,291.77,291.78,291.35,291.35,3717.0,286.3063,286.3161,285.8941,285.8941,3717.0
2023-07-24 13:10:00,291.54,291.75,291.47,291.48,3476.0,286.0806,286.2866,286.0119,286.0217,3476.0
2023-07-24 13:15:00,291.55,291.67,291.25,291.37,4028.0,286.0904,286.2081,285.796,285.9137,4028.0
2023-07-24 13:20:00,291.35,291.84,291.26,291.69,4660.0,285.8941,286.3749,285.8058,286.2278,4660.0
2023-07-24 13:25:00,291.69,292.1,291.6,292.1,2687.0,286.2278,286.6301,286.1394,286.6301,2687.0
2023-07-24 13:30:00,292.08,292.08,291.66,291.71,3801.0,286.6104,286.6104,286.1983,286.2474,3801.0
2023-07-24 13:35:00,291.65,291.68,291.59,291.66,1370.0,286.1885,286.2179,286.1296,286.1983,1370.0
2023-07-24 13:40:00,291.62,291.88,291.41,291.41,3534.0,286.1591,286.4142,285.953,285.953,3534.0
2023-07-24 13:45:00,291.41,291.86,291.41,291.75,5900.0,285.953,286.3946,285.953,286.2866,5900.0
2023-07-24 13:50:00,291.75,291.84,291.59,291.75,3177.0,286.2866,286.3749,286.1296,286.2866,3177.0
2023-07-24 13:55:00,291.69,291.89,291.57,291.85,3539.0,286.2278,286.424,286.11,286.3848,3539.0
2023-07-24 14:00:00,291.86,291.88,291.57,291.58,6225.0,286.3946,286.4142,286.11,286.1198,6225.0
2023-07-24 14:05:00,291.59,292.07,291.57,292.06,2975.0,286.1296,286.6006,286.11,286.5908,2975.0
2023-07-24 14:10:00,291.97,292.01,291.79,291.79,4415.0,286.5025,286.5418,286.3259,286.3259,4415.0
2023-07-24 14:15:00,291.93,292.12,291.84,291.93,3502.0,286.4633,286.6497,286.3749,286.4633,3502.0
2023-07-24 14:20:00,291.93,292.02,291.83,292.0,10232.0,286.4633,286.5516,286.3651,286.5319,10232.0
2023-07-24 14:25:00,292.03,292.1,291.86,292.01,4451.0,286.5614,286.6301,286.3946,286.5418,4451.0
2023-07-24 14:30:00,292.07,292.07,291.78,291.9,5160.0,286.6006,286.6006,286.3161,286.4338,5160.0
2023-07-24 14:35:00,291.9,292.1,291.81,292.08,4141.0,286.4338,286.6301,286.3455,286.6104,4141.0
2023-07-24 14:40:00,292.07,292.19,292.03,292.04,4074.0,286.6006,286.7184,286.5614,286.5712,4074.0
2023-07-24 14:45:00,292.2,292.36,292.16,292.32,20056.0,286.7282,286.8852,286.6889,286.846,20056.0
2023-07-24 14:50:00,292.37,292.43,292.14,292.14,4031.0,286.895,286.9539,286.6693,286.6693,4031.0
2023-07-24 14:55:00,292.13,292.2,292.02,292.15,6900.0,286.6595,286.7282,286.5516,286.6791,6900.0
2023-07-24 15:00:00,292.16,292.21,291.82,291.82,11844.0,286.6889,286.738,286.3553,286.3553,11844.0
2023-07-24 15:05:00,291.74,291.82,291.43,291.43,10303.0,286.2768,286.3553,285.9726,285.9726,10303.0
2023-07-24 15:10:00,291.44,291.67,291.37,291.5,4983.0,285.9824,286.2081,285.9137,286.0413,4983.0
2023-07-24 15:15:00,291.51,291.58,291.32,291.47,6600.0,286.0511,286.1198,285.8647,286.0119,6600.0
2023-07-24 15:20:00,291.5,291.5,291.34,291.44,2400.0,286.0413,286.0413,285.8843,285.9824,2400.0
2023-07-24 15:25:00,291.33,291.4,290.86,290.86,11386.0,285.8745,285.9432,285.4133,285.4133,11386.0
2023-07-24 15:30:00,290.92,291.16,290.81,291.06,27304.0,285.4722,285.7077,285.3642,285.6095,27304.0
2023-07-24 15:35:00,291.1,291.16,290.85,290.86,10469.0,285.6488,285.7077,285.4035,285.4133,10469.0
2023-07-24 15:40:00,290.89,291.09,290.86,290.92,28244.0,285.4427,285.639,285.4133,285.4722,28244.0
2023-07-24 15:45:00,290.99,291.41,290.92,291.13,17608.0,285.5409,285.953,285.4722,285.6782,17608.0
2023-07-24 15:50:00,291.01,291.04,290.34,290.49,34927.0,285.5605,285.5899,284.903,285.0502,34927.0
2023-07-24 15:55:00,290.49,290.86,290.36,290.8,78909.0,285.0502,285.4133,284.9227,285.3544,78909.0
2023-07-25 09:30:00,289.59,289.6,286.97,287.7,35953.0,284.1671,284.1769,281.5961,282.3125,35953.0
2023-07-25 09:35:00,288.51,290.03,288.23,288.36,6606.0,283.1073,284.5988,282.8325,282.9601,6606.0
2023-07-25 09:40:00,288.65,290.1,288.62,289.86,5164.0,283.2447,284.6675,283.2152,284.432,5164.0
2023-07-25 09:45:00,289.69,291.61,289.54,291.61,10192.0,284.2652,286.1492,284.118,286.1492,10192.0
2023-07-25 09:50:00,291.76,291.84,291.11,291.15,5163.0,286.2964,286.3749,285.6586,285.6979,5163.0
2023-07-25 09:55:00,290.79,291.06,290.7,290.7,3549.0,285.3446,285.6095,285.2563,285.2563,3549.0
2023-07-25 10:00:00,290.68,291.21,290.5,291.19,7719.0,285.2367,285.7567,285.06,285.7371,7719.0
2023-07-25 10:05:00,291.13,291.78,291.11,291.78,4701.0,285.6782,286.3161,285.6586,286.3161,4701.0
2023-07-25 10:10:00,291.57,291.57,291.05,291.38,3911.0,286.11,286.11,285.5997,285.9236,3911.0
2023-07-25 10:15:00,291.4,291.66,291.04,291.19,3505.0,285.9432,286.1983,285.5899,285.7371,3505.0
2023-07-25 10:20:00,291.19,291.56,290.88,291.44,14943.0,285.7371,286.1002,285.4329,285.9824,14943.0
2023-07-25 10:25:00,291.44,291.47,291.07,291.11,8425.0,285.9824,286.0119,285.6194,285.6586,8425.0
2023-07-25 10:30:00,291.1,291.28,290.54,290.69,12308.0,285.6488,285.8254,285.0993,285.2465,12308.0
2023-07-25 10:35:00,290.69,291.11,290.55,290.62,29093.0,285.2465,285.6586,285.1091,285.1778,29093.0
2023-07-25 10:40:00,290.63,290.96,290.22,290.22,1402.0,285.1876,285.5114,284.7853,284.7853,1402.0
2023-07-25 10:45:00,290.36,290.6,290.17,290.4,4809.0,284.9227,285.1582,284.7362,284.9619,4809.0
2023-07-25 10:50:00,290.55,290.55,290.33,290.47,3664.0,285.1091,285.1091,284.8932,285.0306,3664.0
2023-07-25 10:55:00,290.4,290.86,290.37,290.59,4343.0,284.9619,285.4133,284.9325,285.1483,4343.0
2023-07-25 11:00:00,290.69,290.95,290.59,290.75,4061.0,285.2465,285.5016,285.1483,285.3054,4061.0
2023-07-25 11:05:00,290.63,290.72,290.19,290.34,2987.0,285.1876,285.2759,284.7558,284.903,2987.0
2023-07-25 11:10:00,290.25,290.65,290.19,290.37,4608.0,284.8147,285.2072,284.7558,284.9325,4608.0
2023-07-25 11:15:00,290.32,290.66,290.32,290.34,2369.0,284.8834,285.217,284.8834,284.903,2369.0
2023-07-25 11:20:00,290.31,290.59,290.1,290.49,4353.0,284.8736,285.1483,284.6675,285.0502,4353.0
2023-07-25 11:25:00,290.46,290.76,290.41,290.51,2999.0,285.0208,285.3152,284.9717,285.0698,2999.0
2023-07-25 11:30:00,290.72,290.72,290.42,290.65,2354.0,285.2759,285.2759,284.9815,285.2072,2354.0
2023-07-25 11:35:00,290.66,290.91,290.57,290.63,4608.0,285.217,285.4624,285.1287,285.1876,4608.0
2023-07-25 11:40:00,290.71,291.0,290.63,290.67,4844.0,285.2661,285.5507,285.1876,285.2269,4844.0
2023-07-25 11:45:00,290.73,290.8,290.46,290.71,1950.0,285.2857,285.3544,285.0208,285.2661,1950.0
2023-07-25 11:50:00,290.79,290.84,290.76,290.81,1400.0,285.3446,285.3937,285.3152,285.3642,1400.0
2023-07-25 11:55:00,290.81,290.96,290.73,290.83,2584.0,285.3642,285.5114,285.2857,285.3839,2584.0
2023-07-25 12:00:00,290.93,291.0,290.69,290.79,3952.0,285.482,285.5507,285.2465,285.3446,3952.0
2023-07-25 12:05:00,290.81,290.96,290.71,290.79,1686.0,285.3642,285.5114,285.2661,285.3446,1686.0
2023-07-25 12:10:00,290.7,290.76,290.58,290.67,1001.0,285.2563,285.3152,285.1385,285.2269,1001.0
2023-07-25 12:15:00,290.71,290.71,290.54,290.66,4988.0,285.2661,285.2661,285.0993,285.217,4988.0
2023-07-25 12:20:00,290.49,290.55,290.22,290.31,3277.0,285.0502,285.1091,284.7853,284.8736,3277.0
2023-07-25 12:25:00,290.4,290.4,290.21,290.21,1378.0,284.9619,284.9619,284.7755,284.7755,1378.0
2023-07-25 12:30:00,290.28,290.42,290.19,290.24,3317.0,284.8442,284.9815,284.7558,284.8049,3317.0
2023-07-25 12:35:00,290.24,290.24,290.07,290.07,1063.0,284.8049,284.8049,284.6381,284.6381,1063.0
2023-07-25 12:40:00,290.2,290.24,289.94,289.99,2917.0,284.7657,284.8049,284.5105,284.5596,2917.0
2023-07-25 12:45:00,289.94,289.94,289.7,289.71,3694.0,284.5105,284.5105,284.275,284.2848,3694.0
2023-07-25 12:50:00,289.69,290.07,289.68,289.75,4122.0,284.2652,284.6381,284.2554,284.3241,4122.0
2023-07-25 12:55:00,289.85,290.04,289.78,289.8,3000.0,284.4222,284.6086,284.3535,284.3731,3000.0
2023-07-25 13:00:00,289.92,290.39,289.91,290.02,5282.0,284.4909,284.9521,284.4811,284.589,5282.0
2023-07-25 13:05:00,290.1,290.19,289.78,290.03,4549.0,284.6675,284.7558,284.3535,284.5988,4549.0
2023-07-25 13:10:00,290.04,290.05,289.81,289.88,2000.0,284.6086,284.6185,284.383,284.4516,2000.0
2023-07-25 13:15:00,289.79,290.17,289.79,290.01,3394.0,284.3633,284.7362,284.3633,284.5792,3394.0
2023-07-25 13:20:00,290.12,290.2,290.03,290.13,2660.0,284.6872,284.7657,284.5988,284.697,2660.0
2023-07-25 13:25:00,290.2,290.54,290.2,290.37,2167.0,284.7657,285.0993,284.7657,284.9325,2167.0
2023-07-25 13:30:00,290.42,290.56,290.42,290.56,1430.0,284.9815,285.1189,284.9815,285.1189,1430.0
2023-07-25 13:35:00,290.51,290.59,290.35,290.35,6469.0,285.0698,285.1483,284.9128,284.9128,6469.0
2023-07-25 13:40:00,290.52,290.63,290.52,290.55,3355.0,285.0797,285.1876,285.0797,285.1091,3355.0
2023-07-25 13:45:00,290.58,290.58,290.36,290.37,2949.0,285.1385,285.1385,284.9227,284.9325,2949.0
2023-07-25 13:50:00,290.37,290.48,290.35,290.37,1565.0,284.9325,285.0404,284.9128,284.9325,1565.0
2023-07-25 13:55:00,290.43,290.55,290.36,290.4,7514.0,284.9913,285.1091,284.9227,284.9619,7514.0
2023-07-25 14:00:00,290.4,290.68,290.36,290.56,6403.0,284.9619,285.2367,284.9227,285.1189,6403.0
2023-07-25 14:05:00,290.52,290.57,290.48,290.53,3204.0,285.0797,285.1287,285.0404,285.0895,3204.0
2023-07-25 14:10:00,290.5,290.69,290.44,290.56,6338.0,285.06,285.2465,285.0012,285.1189,6338.0
2023-07-25 14:15:00,290.62,290.72,290.56,290.6,4755.0,285.1778,285.2759,285.1189,285.1582,4755.0
2023-07-25 14:20:00,290.59,290.74,290.46,290.68,6837.0,285.1483,285.2955,285.0208,285.2367,6837.0
2023-07-25 14:25:00,290.73,290.91,290.65,290.83,3017.0,285.2857,285.4624,285.2072,285.3839,3017.0
2023-07-25 14:30:00,290.82,290.96,290.72,290.79,4899.0,285.374,285.5114,285.2759,285.3446,4899.0
2023-07-25 14:35:00,290.78,290.92,290.72,290.87,4524.0,285.3348,285.4722,285.2759,285.4231,4524.0
2023-07-25 14:40:00,290.86,290.94,290.81,290.86,4025.0,285.4133,285.4918,285.3642,285.4133,4025.0
2023-07-25 14:45:00,290.94,291.12,290.93,290.98,4786.0,285.4918,285.6684,285.482,285.531,4786.0
2023-07-25 14:50:00,291.01,291.01,290.68,290.69,3657.0,285.5605,285.5605,285.2367,285.2465,3657.0
2023-07-25 14:55:00,290.64,290.75,290.53,290.58,6632.0,285.1974,285.3054,285.0895,285.1385,6632.0
2023-07-25 15:00:00,290.65,290.78,290.57,290.57,3198.0,285.2072,285.3348,285.1287,285.1287,3198.0
2023-07-25 15:05:00,290.54,290.65,290.53,290.59,3267.0,285.0993,285.2072,285.0895,285.1483,3267.0
2023-07-25 15:10:00,290.53,290.67,290.41,290.67,20273.0,285.0895,285.2269,284.9717,285.2269,20273.0
2023-07-25 15:15:00,290.68,290.88,290.58,290.61,7748.0,285.2367,285.4329,285.1385,285.168,7748.0
2023-07-25 15:20:00,290.58,290.93,290.58,290.85,6836.0,285.1385,285.482,285.1385,285.4035,6836.0
2023-07-25 15:25:00,290.88,290.88,290.68,290.69,5338.0,285.4329,285.4329,285.2367,285.2465,5338.0
2023-07-25 15:30:00,290.7,290.89,290.54,290.86,12205.0,285.2563,285.4427,285.0993,285.4133,12205.0
2023-07-25 15:35:00,290.84,291.01,290.78,290.88,23953.0,285.3937,285.5605,285.3348,285.4329,23953.0
2023-07-25 15:40:00,290.95,291.16,290.82,291.07,48959.0,285.5016,285.7077,285.374,285.6194,48959.0
2023-07-25 15:45:00,291.11,291.25,290.71,290.81,38880.0,285.6586,285.796,285.2661,285.3642,38880.0
2023-07-25 15:50:00,290.81,290.98,290.51,290.69,41592.0,285.3642,285.531,285.0698,285.2465,41592.0
2023-07-25 15:55:00,290.65,290.98,290.49,290.89,99627.0,285.2072,285.531,285.0502,285.4427,99627.0
2023-07-26 09:30:00,291.11,291.52,289.37,289.67,17757.0,285.6586,286.0609,283.9512,284.2456,17757.0
2023-07-26 09:35:00,289.57,289.97,289.08,289.43,5922.0,284.1475,284.54,283.6666,284.0101,5922.0
2023-07-26 09:40:00,289.53,290.08,289.37,289.4,2099.0,284.1082,284.6479,283.9512,283.9806,2099.0
2023-07-26 09:45:00,289.18,289.21,288.64,288.65,6838.0,283.7648,283.7942,283.2349,283.2447,6838.0
2023-07-26 09:50:00,288.42,288.61,288.3,288.57,4640.0,283.019,283.2054,282.9012,283.1662,4640.0
2023-07-26 09:55:00,288.5,288.63,288.12,288.44,6172.0,283.0975,283.2251,282.7246,283.0386,6172.0
2023-07-26 10:00:00,288.32,288.69,288.0,288.69,6435.0,282.9209,283.2839,282.6069,283.2839,6435.0
2023-07-26 10:05:00,288.59,288.8,288.29,288.31,9005.0,283.1858,283.3919,282.8914,282.911,9005.0
2023-07-26 10:10:00,288.23,289.03,288.05,288.82,8617.0,282.8325,283.6176,282.6559,283.4115,8617.0
2023-07-26 10:15:00,288.87,289.22,288.79,288.91,4960.0,283.4606,283.804,283.3821,283.4998,4960.0
2023-07-26 10:20:00,289.02,289.53,288.97,289.07,6413.0,283.6077,284.1082,283.5587,283.6568,6413.0
2023-07-26 10:25:00,289.16,289.28,288.91,289.24,3391.0,283.7451,283.8629,283.4998,283.8236,3391.0
2023-07-26 10:30:00,289.52,289.6,289.17,289.26,3211.0,284.0984,284.1769,283.7549,283.8433,3211.0
2023-07-26 10:35:00,289.26,289.35,288.7,288.73,2797.0,283.8433,283.9316,283.2937,283.3232,2797.0
2023-07-26 10:40:00,288.66,288.8,288.53,288.59,2143.0,283.2545,283.3919,283.1269,283.1858,2143.0
2023-07-26 10:45:00,288.66,289.61,288.66,289.52,3089.0,283.2545,284.1867,283.2545,284.0984,3089.0
2023-07-26 10:50:00,289.53,289.74,289.46,289.47,8140.0,284.1082,284.3143,284.0395,284.0493,8140.0
2023-07-26 10:55:00,289.46,289.73,289.43,289.71,4204.0,284.0395,284.3045,284.0101,284.2848,4204.0
2023-07-26 11:00:00,289.75,289.95,289.54,289.54,8496.0,284.3241,284.5203,284.118,284.118,8496.0
2023-07-26 11:05:00,289.55,289.64,289.3,289.34,2893.0,284.1278,284.2161,283.8825,283.9218,2893.0
2023-07-26 11:10:00,289.5,289.65,289.3,289.3,4151.0,284.0788,284.226,283.8825,283.8825,4151.0
2023-07-26 11:15:00,289.21,289.46,288.96,288.99,3425.0,283.7942,284.0395,283.5489,283.5783,3425.0
2023-07-26 11:20:00,289.04,289.12,288.96,289.04,4136.0,283.6274,283.7059,283.5489,283.6274,4136.0
2023-07-26 11:25:00,288.96,289.09,288.83,289.04,1400.0,283.5489,283.6764,283.4213,283.6274,1400.0
2023-07-26 11:30:00,289.04,289.13,288.87,289.11,2581.0,283.6274,283.7157,283.4606,283.6961,2581.0
2023-07-26 11:35:00,289.07,289.5,289.02,289.5,1332.0,283.6568,284.0788,283.6077,284.0788,1332.0
2023-07-26 11:40:00,289.5,289.7,289.34,289.34,3790.0,284.0788,284.275,283.9218,283.9218,3790.0
2023-07-26 11:45:00,289.29,289.85,289.28,289.84,6901.0,283.8727,284.4222,283.8629,284.4124,6901.0
2023-07-26 11:50:00,289.73,289.81,289.42,289.65,6322.0,284.3045,284.383,284.0003,284.226,6322.0
2023-07-26 11:55:00,289.75,289.81,289.58,289.81,3419.0,284.3241,284.383,284.1573,284.383,3419.0
2023-07-26 12:00:00,289.85,289.96,289.85,289.96,600.0,284.4222,284.5301,284.4222,284.5301,600.0
2023-07-26 12:05:00,290.05,290.16,289.86,290.16,678.0,284.6185,284.7264,284.432,284.7264,678.0
2023-07-26 12:10:00,290.28,290.4,290.27,290.35,1485.0,284.8442,284.9619,284.8343,284.9128,1485.0
2023-07-26 12:15:00,290.4,290.61,290.39,290.52,1427.0,284.9619,285.168,284.9521,285.0797,1427.0
2023-07-26 12:20:00,290.49,290.49,290.25,290.31,2710.0,285.0502,285.0502,284.8147,284.8736,2710.0
2023-07-26 12:25:00,290.23,290.29,289.6,289.6,3403.0,284.7951,284.854,284.1769,284.1769,3403.0
2023-07-26 12:30:00,289.54,289.59,289.31,289.38,3255.0,284.118,284.1671,283.8923,283.961,3255.0
2023-07-26 12:35:00,289.38,289.57,289.3,289.48,6995.0,283.961,284.1475,283.8825,284.0591,6995.0
2023-07-26 12:40:00,289.56,289.58,289.43,289.57,2353.0,284.1376,284.1573,284.0101,284.1475,2353.0
2023-07-26 12:45:00,289.58,289.59,289.38,289.5,4084.0,284.1573,284.1671,283.961,284.0788,4084.0
2023-07-26 12:50:00,289.44,289.45,289.23,289.24,904.0,284.0199,284.0297,283.8138,283.8236,904.0
2023-07-26 12:55:00,289.23,289.23,289.08,289.13,8016.0,283.8138,283.8138,283.6666,283.7157,8016.0
2023-07-26 13:00:00,289.11,289.24,289.11,289.2,5835.0,283.6961,283.8236,283.6961,283.7844,5835.0
2023-07-26 13:05:00,289.21,289.34,289.07,289.11,12797.0,283.7942,283.9218,283.6568,283.6961,12797.0
2023-07-26 13:10:00,289.11,289.11,288.87,288.88,2255.0,283.6961,283.6961,283.4606,283.4704,2255.0
2023-07-26 13:15:00,288.89,288.97,288.88,288.89,7082.0,283.4802,283.5587,283.4704,283.4802,7082.0
2023-07-26 13:20:00,288.92,289.02,288.9,289.01,5767.0,283.5096,283.6077,283.49,283.5979,5767.0
2023-07-26 13:25:00,289.03,289.14,288.92,288.99,5163.0,283.6176,283.7255,283.5096,283.5783,5163.0
2023-07-26 13:30:00,288.93,288.98,288.9,288.95,3142.0,283.5194,283.5685,283.49,283.5391,3142.0
2023-07-26 13:35:00,288.95,289.09,288.91,289.09,2062.0,283.5391,283.6764,283.4998,283.6764,2062.0
2023-07-26 13:40:00,289.09,289.13,288.9,288.91,1155.0,283.6764,283.7157,283.49,283.4998,1155.0
2023-07-26 13:45:00,288.93,289.22,288.85,289.22,3344.0,283.5194,283.804,283.4409,283.804,3344.0
2023-07-26 13:50:00,289.24,289.32,289.19,289.21,2031.0,283.8236,283.9021,283.7746,283.7942,2031.0
2023-07-26 13:55:00,289.29,289.44,289.23,289.44,2510.0,283.8727,284.0199,283.8138,284.0199,2510.0
2023-07-26 14:00:00,289.32,289.82,289.32,289.6,32297.0,283.9021,284.3928,283.9021,284.1769,32297.0
2023-07-26 14:05:00,289.56,289.57,289.31,289.53,2624.0,284.1376,284.1475,283.8923,284.1082,2624.0
2023-07-26 14:10:00,289.53,289.64,289.44,289.44,3310.0,284.1082,284.2161,284.0199,284.0199,3310.0
2023-07-26 14:15:00,289.51,289.56,289.33,289.54,12792.0,284.0886,284.1376,283.9119,284.118,12792.0
2023-07-26 14:20:00,289.54,289.55,289.3,289.41,16852.0,284.118,284.1278,283.8825,283.9904,16852.0
2023-07-26 14:25:00,289.38,289.66,289.36,289.59,3703.0,283.961,284.2358,283.9414,284.1671,3703.0
2023-07-26 14:30:00,289.73,289.99,289.63,289.92,10120.0,284.3045,284.5596,284.2063,284.4909,10120.0
2023-07-26 14:35:00,290.03,291.29,290.03,291.16,6288.0,284.5988,285.8352,284.5988,285.7077,6288.0
2023-07-26 14:40:00,291.16,291.3,290.77,290.86,9290.0,285.7077,285.8451,285.325,285.4133,9290.0
2023-07-26 14:45:00,290.81,290.86,290.55,290.57,2532.0,285.3642,285.4133,285.1091,285.1287,2532.0
2023-07-26 14:50:00,290.55,290.67,290.32,290.54,2300.0,285.1091,285.2269,284.8834,285.0993,2300.0
2023-07-26 14:55:00,290.46,290.46,290.1,290.21,2570.0,285.0208,285.0208,284.6675,284.7755,2570.0
2023-07-26 15:00:00,290.22,290.3,290.05,290.22,2900.0,284.7853,284.8638,284.6185,284.7853,2900.0
2023-07-26 15:05:00,290.22,290.31,289.3,289.6,7519.0,284.7853,284.8736,283.8825,284.1769,7519.0
2023-07-26 15:10:00,289.5,289.82,289.42,289.57,2211.0,284.0788,284.3928,284.0003,284.1475,2211.0
2023-07-26 15:15:00,289.47,289.6,288.86,289.19,2799.0,284.0493,284.1769,283.4507,283.7746,2799.0
2023-07-26 15:20:00,289.23,289.48,289.23,289.46,5366.0,283.8138,284.0591,283.8138,284.0395,5366.0
2023-07-26 15:25:00,289.38,289.57,289.33,289.41,4980.0,283.961,284.1475,283.9119,283.9904,4980.0
2023-07-26 15:30:00,289.41,289.58,289.22,289.47,5375.0,283.9904,284.1573,283.804,284.0493,5375.0
2023-07-26 15:35:00,289.46,289.63,289.44,289.6,4624.0,284.0395,284.2063,284.0199,284.1769,4624.0
2023-07-26 15:40:00,289.53,290.07,289.48,290.0,12036.0,284.1082,284.6381,284.0591,284.5694,12036.0
2023-07-26 15:45:00,290.04,290.19,289.67,289.67,31413.0,284.6086,284.7558,284.2456,284.2456,31413.0
2023-07-26 15:50:00,289.63,289.76,289.4,289.52,28582.0,284.2063,284.3339,283.9806,284.0984,28582.0
2023-07-26 15:55:00,289.56,290.45,289.41,289.97,149878.0,284.1376,285.011,283.9904,284.54,149878.0
2023-07-27 09:30:00,290.5,290.5,287.81,288.13,26649.0,285.06,285.06,282.4204,282.7344,26649.0
2023-07-27 09:35:00,288.22,289.32,287.96,288.91,13248.0,282.8227,283.9021,282.5676,283.4998,13248.0
2023-07-27 09:40:00,289.06,289.45,288.59,288.6,44440.0,283.647,284.0297,283.1858,283.1956,44440.0
2023-07-27 09:45:00,288.35,288.39,286.77,287.06,13592.0,282.9503,282.9895,281.3999,281.6845,13592.0
2023-07-27 09:50:00,287.24,287.82,286.5,286.5,12735.0,281.8611,282.4302,281.1349,281.1349,12735.0
2023-07-27 09:55:00,286.51,286.51,285.34,286.13,17341.0,281.1448,281.1448,279.9967,280.7719,17341.0
2023-07-27 10:00:00,285.81,286.13,284.72,286.05,50261.0,280.4579,280.7719,279.3883,280.6934,50261.0
2023-07-27 10:05:00,285.98,286.81,285.71,285.86,20614.0,280.6247,281.4391,280.3597,280.5069,20614.0
2023-07-27 10:10:00,286.03,287.06,285.86,286.19,11676.0,280.6737,281.6845,280.5069,280.8307,11676.0
2023-07-27 10:15:00,286.19,286.33,285.94,286.04,11261.0,280.8307,280.9681,280.5854,280.6836,11261.0
2023-07-27 10:20:00,286.12,286.61,285.62,285.82,20142.0,280.7621,281.2429,280.2714,280.4677,20142.0
2023-07-27 10:25:00,285.82,286.15,285.48,285.66,22575.0,280.4677,280.7915,280.134,280.3107,22575.0
2023-07-27 10:30:00,285.65,286.15,285.42,285.57,27289.0,280.3009,280.7915,280.0752,280.2224,27289.0
2023-07-27 10:35:00,285.56,286.6,285.45,286.26,22245.0,280.2125,281.2331,280.1046,280.8994,22245.0
2023-07-27 10:40:00,286.42,286.52,285.88,285.94,21813.0,281.0564,281.1546,280.5266,280.5854,21813.0
2023-07-27 10:45:00,285.97,286.34,285.85,286.17,19747.0,280.6149,280.9779,280.4971,280.8111,19747.0
2023-07-27 10:50:00,286.2,286.86,285.81,285.94,20158.0,280.8406,281.4882,280.4579,280.5854,20158.0
2023-07-27 10:55:00,286.24,286.26,285.84,286.09,19171.0,280.8798,280.8994,280.4873,280.7326,19171.0
2023-07-27 11:00:00,286.07,286.15,285.82,285.98,19658.0,280.713,280.7915,280.4677,280.6247,19658.0
2023-07-27 11:05:00,286.0,286.11,285.78,285.84,9647.0,280.6443,280.7522,280.4284,280.4873,9647.0
2023-07-27 11:10:00,285.94,286.02,285.64,285.79,14308.0,280.5854,280.6639,280.291,280.4382,14308.0
2023-07-27 11:15:00,285.79,285.8,285.47,285.72,3355.0,280.4382,280.448,280.1242,280.3695,3355.0
2023-07-27 11:20:00,285.74,285.76,285.3,285.75,3886.0,280.3892,280.4088,279.9574,280.399,3886.0
2023-07-27 11:25:00,285.92,285.92,285.41,285.59,5046.0,280.5658,280.5658,280.0654,280.242,5046.0
2023-07-27 11:30:00,285.56,285.65,285.22,285.34,5859.0,280.2125,280.3009,279.8789,279.9967,5859.0
2023-07-27 11:35:00,285.42,285.5,285.17,285.17,5329.0,280.0752,280.1537,279.8298,279.8298,5329.0
2023-07-27 11:40:00,285.29,285.3,284.59,284.59,10126.0,279.9476,279.9574,279.2607,279.2607,10126.0
2023-07-27 11:45:00,284.67,284.67,284.18,284.25,16101.0,279.3392,279.3392,278.8584,278.9271,16101.0
2023-07-27 11:50:00,284.25,284.25,283.73,284.11,23210.0,278.9271,278.9271,278.4168,278.7897,23210.0
2023-07-27 11:55:00,284.01,284.1,283.78,284.03,11570.0,278.6916,278.7799,278.4659,278.7112,11570.0
2023-07-27 12:00:00,284.13,284.46,283.94,284.03,14779.0,278.8093,279.1331,278.6229,278.7112,14779.0
2023-07-27 12:05:00,284.05,284.5,284.04,284.5,8293.0,278.7308,279.1724,278.721,279.1724,8293.0
2023-07-27 12:10:00,284.46,284.8,284.17,284.2,6866.0,279.1331,279.4668,278.8486,278.878,6866.0
2023-07-27 12:15:00,284.15,284.35,284.01,284.2,34565.0,278.8289,279.0252,278.6916,278.878,34565.0
2023-07-27 12:20:00,284.24,284.24,283.8,284.07,8635.0,278.9173,278.9173,278.4855,278.7504,8635.0
2023-07-27 12:25:00,284.02,284.27,283.94,284.27,4336.0,278.7014,278.9467,278.6229,278.9467,4336.0
2023-07-27 12:30:00,284.32,284.34,283.74,283.74,22660.0,278.9958,279.0154,278.4266,278.4266,22660.0
2023-07-27 12:35:00,283.76,284.11,283.75,283.82,6034.0,278.4462,278.7897,278.4364,278.5051,6034.0
2023-07-27 12:40:00,283.88,284.23,283.87,283.91,15069.0,278.564,278.9074,278.5542,278.5934,15069.0
2023-07-27 12:45:00,283.92,284.52,283.85,284.15,30166.0,278.6033,279.192,278.5346,278.8289,30166.0
2023-07-27 12:50:00,284.24,284.24,283.9,283.97,9845.0,278.9173,278.9173,278.5836,278.6523,9845.0
2023-07-27 12:55:00,283.99,284.07,283.89,284.0,9004.0,278.6719,278.7504,278.5738,278.6818,9004.0
2023-07-27 13:00:00,284.0,284.32,283.8,283.8,10112.0,278.6818,278.9958,278.4855,278.4855,10112.0
2023-07-27 13:05:00,283.81,283.82,283.14,283.51,5110.0,278.4953,278.5051,277.8379,278.2009,5110.0
2023-07-27 13:10:00,283.61,283.88,283.6,283.88,3100.0,278.2991,278.564,278.2892,278.564,3100.0
2023-07-27 13:15:00,283.72,283.72,283.16,283.35,7457.0,278.407,278.407,277.8575,278.0439,7457.0
2023-07-27 13:20:00,283.16,283.36,283.01,283.24,9601.0,277.8575,278.0537,277.7103,277.936,9601.0
2023-07-27 13:25:00,283.25,283.45,282.86,283.11,10785.0,277.9458,278.1421,277.5631,277.8084,10785.0
2023-07-27 13:30:00,283.01,283.49,283.0,283.47,5610.0,277.7103,278.1813,277.7005,278.1617,5610.0
2023-07-27 13:35:00,283.4,283.79,283.36,283.64,5890.0,278.093,278.4757,278.0537,278.3285,5890.0
2023-07-27 13:40:00,283.63,284.04,283.6,283.81,3912.0,278.3187,278.721,278.2892,278.4953,3912.0
2023-07-27 13:45:00,283.87,284.11,283.81,283.99,4156.0,278.5542,278.7897,278.4953,278.6719,4156.0
2023-07-27 13:50:00,283.98,284.0,283.66,283.77,7829.0,278.6621,278.6818,278.3481,278.4561,7829.0
2023-07-27 13:55:00,283.83,283.94,283.64,283.91,12737.0,278.5149,278.6229,278.3285,278.5934,12737.0
2023-07-27 14:00:00,283.94,284.18,283.65,284.04,6969.0,278.6229,278.8584,278.3383,278.721,6969.0
2023-07-27 14:05:00,284.12,284.31,283.63,283.72,4566.0,278.7995,278.986,278.3187,278.407,4566.0
2023-07-27 14:10:00,283.64,283.64,283.05,283.16,7740.0,278.3285,278.3285,277.7495,277.8575,7740.0
2023-07-27 14:15:00,283.23,283.42,283.16,283.32,5645.0,277.9262,278.1126,277.8575,278.0145,5645.0
2023-07-27 14:20:00,283.25,283.42,283.03,283.03,5486.0,277.9458,278.1126,277.7299,277.7299,5486.0
2023-07-27 14:25:00,283.09,283.46,282.76,283.08,8575.0,277.7888,278.1519,277.465,277.779,8575.0
2023-07-27 14:30:00,283.18,283.18,282.73,282.93,12087.0,277.8771,277.8771,277.4355,277.6318,12087.0
2023-07-27 14:35:00,282.96,282.96,282.64,282.74,5448.0,277.6612,277.6612,277.3472,277.4454,5448.0
2023-07-27 14:40:00,282.78,283.16,282.63,283.04,9575.0,277.4846,277.8575,277.3374,277.7397,9575.0
2023-07-27 14:45:00,282.97,283.08,282.89,283.02,6004.0,277.671,277.779,277.5925,277.7201,6004.0
2023-07-27 14:50:00,283.01,283.09,282.77,282.95,9181.0,277.7103,277.7888,277.4748,277.6514,9181.0
2023-07-27 14:55:00,282.9,283.43,282.7,283.12,23796.0,277.6024,278.1224,277.4061,277.8182,23796.0
2023-07-27 15:00:00,283.12,283.34,283.09,283.18,11763.0,277.8182,278.0341,277.7888,277.8771,11763.0
2023-07-27 15:05:00,283.11,283.15,282.91,283.12,10189.0,277.8084,277.8477,277.6122,277.8182,10189.0
2023-07-27 15:10:00,283.12,283.85,283.06,283.65,15113.0,277.8182,278.5346,277.7594,278.3383,15113.0
2023-07-27 15:15:00,283.65,283.66,283.05,283.13,7160.0,278.3383,278.3481,277.7495,277.828,7160.0
2023-07-27 15:20:00,283.09,283.09,282.81,283.0,13204.0,277.7888,277.7888,277.514,277.7005,13204.0
2023-07-27 15:25:00,283.02,283.02,282.67,282.71,12600.0,277.7201,277.7201,277.3767,277.4159,12600.0
2023-07-27 15:30:00,282.71,282.81,282.47,282.47,11440.0,277.4159,277.514,277.1804,277.1804,11440.0
2023-07-27 15:35:00,282.47,282.7,282.4,282.69,24647.0,277.1804,277.4061,277.1117,277.3963,24647.0
2023-07-27 15:40:00,282.76,283.13,282.57,282.66,28577.0,277.465,277.828,277.2785,277.3668,28577.0
2023-07-27 15:45:00,282.71,282.77,282.1,282.1,20919.0,277.4159,277.4748,276.8173,276.8173,20919.0
2023-07-27 15:50:00,282.1,282.85,281.83,282.57,46049.0,276.8173,277.5533,276.5524,277.2785,46049.0
2023-07-27 15:55:00,282.56,282.6,281.97,282.02,116133.0,277.2687,277.308,276.6898,276.7388,116133.0
2023-07-28 09:30:00,283.73,284.63,283.27,283.7,16939.0,278.4168,279.3,277.9654,278.3874,16939.0
2023-07-28 09:35:00,283.81,284.17,282.99,282.99,13610.0,278.4953,278.8486,277.6907,277.6907,13610.0
2023-07-28 09:40:00,283.0,283.52,283.0,283.07,17716.0,277.7005,278.2107,277.7005,277.7692,17716.0
2023-07-28 09:45:00,283.07,283.26,282.79,283.1,15774.0,277.7692,277.9556,277.4944,277.7986,15774.0
2023-07-28 09:50:00,283.45,283.51,282.75,283.06,6014.0,278.1421,278.2009,277.4552,277.7594,6014.0
2023-07-28 09:55:00,283.17,283.55,283.16,283.35,11124.0,277.8673,278.2402,277.8575,278.0439,11124.0
2023-07-28 10:00:00,283.45,284.0,283.4,283.62,12537.0,278.1421,278.6818,278.093,278.3089,12537.0
2023-07-28 10:05:00,283.69,283.75,283.39,283.59,5470.0,278.3776,278.4364,278.0832,278.2794,5470.0
2023-07-28 10:10:00,283.6,283.98,283.29,283.46,9479.0,278.2892,278.6621,277.9851,278.1519,9479.0
2023-07-28 10:15:00,283.5,283.5,282.6,282.6,6256.0,278.1911,278.1911,277.308,277.308,6256.0
2023-07-28 10:20:00,282.65,282.7,282.26,282.7,2681.0,277.357,277.4061,276.9743,277.4061,2681.0
2023-07-28 10:25:00,282.67,282.97,282.09,282.36,10305.0,277.3767,277.671,276.8075,277.0725,10305.0
2023-07-28 10:30:00,282.42,282.53,281.92,281.99,8863.0,277.1313,277.2393,276.6407,276.7094,8863.0
2023-07-28 10:35:00,281.91,281.92,281.58,281.67,2972.0,276.6309,276.6407,276.3071,276.3954,2972.0
2023-07-28 10:40:00,281.73,282.02,281.48,281.48,9324.0,276.4543,276.7388,276.2089,276.2089,9324.0
2023-07-28 10:45:00,281.49,281.49,280.89,281.28,11433.0,276.2188,276.2188,275.63,276.0127,11433.0
2023-07-28 10:50:00,281.31,281.56,280.97,280.97,9133.0,276.0421,276.2874,275.7085,275.7085,9133.0
2023-07-28 10:55:00,281.03,281.3,280.99,281.22,7587.0,275.7674,276.0323,275.7281,275.9538,7587.0
2023-07-28 11:00:00,281.22,281.73,281.22,281.62,3659.0,275.9538,276.4543,275.9538,276.3463,3659.0
2023-07-28 11:05:00,281.63,281.65,281.15,281.15,5377.0,276.3561,276.3758,275.8851,275.8851,5377.0
2023-07-28 11:10:00,281.25,281.28,280.97,281.13,7197.0,275.9833,276.0127,275.7085,275.8655,7197.0
2023-07-28 11:15:00,281.22,281.48,281.13,281.35,6691.0,275.9538,276.2089,275.8655,276.0814,6691.0
2023-07-28 11:20:00,281.48,281.75,281.3,281.38,5766.0,276.2089,276.4739,276.0323,276.1108,5766.0
2023-07-28 11:25:00,281.38,281.67,281.3,281.51,5204.0,276.1108,276.3954,276.0323,276.2384,5204.0
2023-07-28 11:30:00,281.62,281.72,281.45,281.6,7607.0,276.3463,276.4445,276.1795,276.3267,7607.0
2023-07-28 11:35:00,281.56,281.65,281.38,281.65,4659.0,276.2874,276.3758,276.1108,276.3758,4659.0
2023-07-28 11:40:00,281.55,281.96,281.52,281.9,4286.0,276.2776,276.68,276.2482,276.6211,4286.0
2023-07-28 11:45:00,281.9,281.98,281.65,281.69,7625.0,276.6211,276.6996,276.3758,276.415,7625.0
2023-07-28 11:50:00,281.73,281.8,281.59,281.68,8210.0,276.4543,276.523,276.3169,276.4052,8210.0
2023-07-28 11:55:00,281.68,281.98,281.6,281.86,9112.0,276.4052,276.6996,276.3267,276.5818,9112.0
2023-07-28 12:00:00,281.98,281.98,281.58,281.84,22140.0,276.6996,276.6996,276.3071,276.5622,22140.0
2023-07-28 12:05:00,281.85,282.05,281.83,281.88,7432.0,276.572,276.7683,276.5524,276.6015,7432.0
2023-07-28 12:10:00,281.97,282.2,281.94,281.95,12867.0,276.6898,276.9155,276.6603,276.6701,12867.0
2023-07-28 12:15:00,282.05,282.5,282.05,282.31,5278.0,276.7683,277.2098,276.7683,277.0234,5278.0
2023-07-28 12:20:00,282.26,282.32,281.96,281.97,4835.0,276.9743,277.0332,276.68,276.6898,4835.0
2023-07-28 12:25:00,282.09,282.32,282.09,282.19,4065.0,276.8075,277.0332,276.8075,276.9056,4065.0
2023-07-28 12:30:00,282.26,282.31,282.05,282.25,3267.0,276.9743,277.0234,276.7683,276.9645,3267.0
2023-07-28 12:35:00,282.31,282.49,282.23,282.43,7148.0,277.0234,277.2,276.9449,277.1412,7148.0
2023-07-28 12:40:00,282.43,282.43,282.2,282.3,4882.0,277.1412,277.1412,276.9155,277.0136,4882.0
2023-07-28 12:45:00,282.39,282.48,282.17,282.29,8145.0,277.1019,277.1902,276.886,277.0038,8145.0
2023-07-28 12:50:00,282.29,282.67,282.05,282.63,17868.0,277.0038,277.3767,276.7683,277.3374,17868.0
2023-07-28 12:55:00,282.69,282.7,282.33,282.57,9428.0,277.3963,277.4061,277.043,277.2785,9428.0
2023-07-28 13:00:00,282.57,282.68,282.47,282.65,7837.0,277.2785,277.3865,277.1804,277.357,7837.0
2023-07-28 13:05:00,282.66,282.66,282.47,282.56,6111.0,277.3668,277.3668,277.1804,277.2687,6111.0
2023-07-28 13:10:00,282.78,282.89,282.64,282.64,6925.0,277.4846,277.5925,277.3472,277.3472,6925.0
2023-07-28 13:15:00,282.71,282.72,282.53,282.62,7516.0,277.4159,277.4257,277.2393,277.3276,7516.0
2023-07-28 13:20:00,282.61,282.94,282.58,282.72,10985.0,277.3178,277.6416,277.2883,277.4257,10985.0
2023-07-28 13:25:00,282.81,283.06,282.8,282.97,7868.0,277.514,277.7594,277.5042,277.671,7868.0
2023-07-28 13:30:00,282.88,283.03,282.67,282.78,7834.0,277.5827,277.7299,277.3767,277.4846,7834.0
2023-07-28 13:35:00,282.68,282.78,282.61,282.71,4078.0,277.3865,277.4846,277.3178,277.4159,4078.0
2023-07-28 13:40:00,282.71,282.71,282.31,282.5,15018.0,277.4159,277.4159,277.0234,277.2098,15018.0
2023-07-28 13:45:00,282.53,282.53,282.49,282.53,1775.0,277.2393,277.2393,277.2,277.2393,1775.0
2023-07-28 13:50:00,282.53,282.8,282.53,282.75,4245.0,277.2393,277.5042,277.2393,277.4552,4245.0
2023-07-28 13:55:00,282.75,282.93,282.68,282.8,9338.0,277.4552,277.6318,277.3865,277.5042,9338.0
2023-07-28 14:00:00,282.88,282.96,282.83,282.9,9708.0,277.5827,277.6612,277.5337,277.6024,9708.0
2023-07-28 14:05:00,282.95,283.53,282.83,283.53,21829.0,277.6514,278.2206,277.5337,278.2206,21829.0
2023-07-28 14:10:00,283.8,283.83,283.49,283.5,5264.0,278.4855,278.5149,278.1813,278.1911,5264.0
2023-07-28 14:15:00,283.44,283.44,283.26,283.3,4847.0,278.1322,278.1322,277.9556,277.9949,4847.0
2023-07-28 14:20:00,283.3,283.37,283.11,283.37,5132.0,277.9949,278.0636,277.8084,278.0636,5132.0
2023-07-28 14:25:00,283.38,283.39,283.14,283.27,7080.0,278.0734,278.0832,277.8379,277.9654,7080.0
2023-07-28 14:30:00,283.22,283.39,283.16,283.32,5613.0,277.9164,278.0832,277.8575,278.0145,5613.0
2023-07-28 14:35:00,283.32,283.35,283.2,283.25,5599.0,278.0145,278.0439,277.8967,277.9458,5599.0
2023-07-28 14:40:00,283.25,283.47,283.24,283.47,4603.0,277.9458,278.1617,277.936,278.1617,4603.0
2023-07-28 14:45:00,283.53,283.63,283.41,283.42,7034.0,278.2206,278.3187,278.1028,278.1126,7034.0
2023-07-28 14:50:00,283.4,283.53,283.29,283.53,4167.0,278.093,278.2206,277.9851,278.2206,4167.0
2023-07-28 14:55:00,283.53,283.53,283.3,283.37,6773.0,278.2206,278.2206,277.9949,278.0636,6773.0
2023-07-28 15:00:00,283.42,283.45,283.32,283.45,2969.0,278.1126,278.1421,278.0145,278.1421,2969.0
2023-07-28 15:05:00,283.47,283.49,283.4,283.41,5709.0,278.1617,278.1813,278.093,278.1028,5709.0
2023-07-28 15:10:00,283.41,283.64,283.39,283.61,5118.0,278.1028,278.3285,278.0832,278.2991,5118.0
2023-07-28 15:15:00,283.63,283.77,283.63,283.76,6712.0,278.3187,278.4561,278.3187,278.4462,6712.0
2023-07-28 15:20:00,283.76,283.95,283.74,283.74,11858.0,278.4462,278.6327,278.4266,278.4266,11858.0
2023-07-28 15:25:00,283.75,284.0,283.41,283.43,24876.0,278.4364,278.6818,278.1028,278.1224,24876.0
2023-07-28 15:30:00,283.5,283.66,283.5,283.63,11561.0,278.1911,278.3481,278.1911,278.3187,11561.0
2023-07-28 15:35:00,283.64,283.64,283.28,283.34,25876.0,278.3285,278.3285,277.9752,278.0341,25876.0
2023-07-28 15:40:00,283.38,283.38,283.17,283.29,38675.0,278.0734,278.0734,277.8673,277.9851,38675.0
2023-07-28 15:45:00,283.29,283.49,283.28,283.4,21518.0,277.9851,278.1813,277.9752,278.093,21518.0
2023-07-28 15:50:00,283.33,283.7,283.04,283.63,47757.0,278.0243,278.3874,277.7397,278.3187,47757.0
2023-07-28 15:55:00,283.63,283.63,282.98,282.99,175791.0,278.3187,278.3187,277.6809,277.6907,175791.0
2023-07-31 09:30:00,283.99,284.41,281.85,281.99,27338.0,278.6719,279.0841,276.572,276.7094,27338.0
2023-07-31 09:35:00,282.31,283.47,282.29,282.56,9937.0,277.0234,278.1617,277.0038,277.2687,9937.0
2023-07-31 09:40:00,282.75,282.78,280.88,281.47,10766.0,277.4552,277.4846,275.6202,276.1991,10766.0
2023-07-31 09:45:00,281.3,281.75,280.87,281.75,12045.0,276.0323,276.4739,275.6104,276.4739,12045.0
2023-07-31 09:50:00,282.26,282.48,281.46,281.62,5993.0,276.9743,277.1902,276.1893,276.3463,5993.0
2023-07-31 09:55:00,281.51,282.16,281.42,281.85,9689.0,276.2384,276.8762,276.1501,276.572,9689.0
2023-07-31 10:00:00,281.75,281.99,281.41,281.58,8909.0,276.4739,276.7094,276.1403,276.3071,8909.0
2023-07-31 10:05:00,281.79,282.31,281.73,282.31,6604.0,276.5131,277.0234,276.4543,277.0234,6604.0
2023-07-31 10:10:00,282.42,282.84,282.36,282.84,5184.0,277.1313,277.5435,277.0725,277.5435,5184.0
2023-07-31 10:15:00,282.82,282.98,282.43,282.56,18356.0,277.5239,277.6809,277.1412,277.2687,18356.0
2023-07-31 10:20:00,282.52,282.79,282.37,282.53,6209.0,277.2295,277.4944,277.0823,277.2393,6209.0
2023-07-31 10:25:00,282.4,283.22,282.4,283.17,3331.0,277.1117,277.9164,277.1117,277.8673,3331.0
2023-07-31 10:30:00,283.1,283.1,282.28,282.28,6693.0,277.7986,277.7986,276.994,276.994,6693.0
2023-07-31 10:35:00,282.32,283.1,282.32,282.86,5079.0,277.0332,277.7986,277.0332,277.5631,5079.0
2023-07-31 10:40:00,282.88,282.94,282.67,282.68,2129.0,277.5827,277.6416,277.3767,277.3865,2129.0
2023-07-31 10:45:00,282.62,282.66,282.43,282.43,2437.0,277.3276,277.3668,277.1412,277.1412,2437.0
2023-07-31 10:50:00,282.59,282.75,282.58,282.61,5062.0,277.2982,277.4552,277.2883,277.3178,5062.0
2023-07-31 10:55:00,282.65,282.66,282.33,282.65,3218.0,277.357,277.3668,277.043,277.357,3218.0
2023-07-31 11:00:00,282.65,282.7,282.44,282.7,2101.0,277.357,277.4061,277.151,277.4061,2101.0
2023-07-31 11:05:00,282.66,283.0,282.64,283.0,5330.0,277.3668,277.7005,277.3472,277.7005,5330.0
2023-07-31 11:10:00,282.93,283.04,282.81,282.81,3245.0,277.6318,277.7397,277.514,277.514,3245.0
2023-07-31 11:15:00,282.86,283.13,282.53,282.53,9881.0,277.5631,277.828,277.2393,277.2393,9881.0
2023-07-31 11:20:00,282.58,282.58,282.29,282.44,2931.0,277.2883,277.2883,277.0038,277.151,2931.0
2023-07-31 11:25:00,282.63,282.84,282.55,282.67,3571.0,277.3374,277.5435,277.2589,277.3767,3571.0
2023-07-31 11:30:00,282.76,282.77,282.36,282.55,2605.0,277.465,277.4748,277.0725,277.2589,2605.0
2023-07-31 11:35:00,282.55,282.86,282.55,282.86,3080.0,277.2589,277.5631,277.2589,277.5631,3080.0
2023-07-31 11:40:00,282.94,282.94,282.81,282.86,1502.0,277.6416,277.6416,277.514,277.5631,1502.0
2023-07-31 11:45:00,282.79,283.02,282.77,282.91,5148.0,277.4944,277.7201,277.4748,277.6122,5148.0
2023-07-31 11:50:00,282.91,282.91,282.57,282.82,3263.0,277.6122,277.6122,277.2785,277.5239,3263.0
2023-07-31 11:55:00,282.89,283.26,282.89,283.23,3519.0,277.5925,277.9556,277.5925,277.9262,3519.0
2023-07-31 12:00:00,283.25,283.26,283.04,283.05,8414.0,277.9458,277.9556,277.7397,277.7495,8414.0
2023-07-31 12:05:00,282.99,283.07,282.92,282.96,6805.0,277.6907,277.7692,277.622,277.6612,6805.0
2023-07-31 12:10:00,282.94,283.06,282.85,282.9,8181.0,277.6416,277.7594,277.5533,277.6024,8181.0
2023-07-31 12:15:00,282.88,283.02,282.75,282.87,4599.0,277.5827,277.7201,277.4552,277.5729,4599.0
2023-07-31 12:20:00,282.93,283.36,282.78,283.34,3645.0,277.6318,278.0537,277.4846,278.0341,3645.0
2023-07-31 12:25:00,283.31,283.49,283.09,283.48,8694.0,278.0047,278.1813,277.7888,278.1715,8694.0
2023-07-31 12:30:00,283.51,283.63,283.33,283.52,5063.0,278.2009,278.3187,278.0243,278.2107,5063.0
2023-07-31 12:35:00,283.44,283.48,283.14,283.22,5290.0,278.1322,278.1715,277.8379,277.9164,5290.0
2023-07-31 12:40:00,283.19,283.26,283.0,283.25,2912.0,277.8869,277.9556,277.7005,277.9458,2912.0
2023-07-31 12:45:00,283.19,283.2,282.78,282.91,4948.0,277.8869,277.8967,277.4846,277.6122,4948.0
2023-07-31 12:50:00,282.91,282.91,282.58,282.65,8108.0,277.6122,277.6122,277.2883,277.357,8108.0
2023-07-31 12:55:00,282.68,282.99,282.6,282.99,7410.0,277.3865,277.6907,277.308,277.6907,7410.0
2023-07-31 13:00:00,282.91,283.22,282.83,283.19,3808.0,277.6122,277.9164,277.5337,277.8869,3808.0
2023-07-31 13:05:00,283.13,283.48,283.13,283.4,4708.0,277.828,278.1715,277.828,278.093,4708.0
2023-07-31 13:10:00,283.4,283.4,283.21,283.23,7172.0,278.093,278.093,277.9065,277.9262,7172.0
2023-07-31 13:15:00,283.21,283.32,283.0,283.1,7837.0,277.9065,278.0145,277.7005,277.7986,7837.0
2023-07-31 13:20:00,283.07,283.36,283.07,283.36,3900.0,277.7692,278.0537,277.7692,278.0537,3900.0
2023-07-31 13:25:00,283.43,283.44,283.22,283.3,3105.0,278.1224,278.1322,277.9164,277.9949,3105.0
2023-07-31 13:30:00,283.33,283.36,283.12,283.13,5741.0,278.0243,278.0537,277.8182,277.828,5741.0
2023-07-31 13:35:00,283.15,283.25,283.03,283.1,4900.0,277.8477,277.9458,277.7299,277.7986,4900.0
2023-07-31 13:40:00,283.03,283.11,282.88,283.11,3441.0,277.7299,277.8084,277.5827,277.8084,3441.0
2023-07-31 13:45:00,282.99,283.05,282.87,283.05,4429.0,277.6907,277.7495,277.5729,277.7495,4429.0
2023-07-31 13:50:00,283.06,283.06,282.8,282.91,5173.0,277.7594,277.7594,277.5042,277.6122,5173.0
2023-07-31 13:55:00,282.77,282.93,282.71,282.92,4466.0,277.4748,277.6318,277.4159,277.622,4466.0
2023-07-31 14:00:00,282.97,282.97,282.77,282.84,4052.0,277.671,277.671,277.4748,277.5435,4052.0
2023-07-31 14:05:00,282.93,283.05,282.9,283.05,2136.0,277.6318,277.7495,277.6024,277.7495,2136.0
2023-07-31 14:10:00,283.06,283.06,282.83,283.0,4445.0,277.7594,277.7594,277.5337,277.7005,4445.0
2023-07-31 14:15:00,283.01,283.01,282.85,282.87,4402.0,277.7103,277.7103,277.5533,277.5729,4402.0
2023-07-31 14:20:00,282.88,282.88,282.63,282.64,4251.0,277.5827,277.5827,277.3374,277.3472,4251.0
2023-07-31 14:25:00,282.59,282.92,282.54,282.89,3974.0,277.2982,277.622,277.2491,277.5925,3974.0
2023-07-31 14:30:00,282.92,282.96,282.87,282.87,1800.0,277.622,277.6612,277.5729,277.5729,1800.0
2023-07-31 14:35:00,282.87,283.09,282.73,282.97,22659.0,277.5729,277.7888,277.4355,277.671,22659.0
2023-07-31 14:40:00,282.92,283.1,282.92,283.06,3881.0,277.622,277.7986,277.622,277.7594,3881.0
2023-07-31 14:45:00,283.04,283.05,282.85,283.05,3049.0,277.7397,277.7495,277.5533,277.7495,3049.0
2023-07-31 14:50:00,283.05,283.09,282.88,282.88,2827.0,277.7495,277.7888,277.5827,277.5827,2827.0
2023-07-31 14:55:00,282.94,283.21,282.93,283.15,3754.0,277.6416,277.9065,277.6318,277.8477,3754.0
2023-07-31 15:00:00,283.15,283.15,283.03,283.12,5922.0,277.8477,277.8477,277.7299,277.8182,5922.0
2023-07-31 15:05:00,283.09,283.34,282.98,282.99,26400.0,277.7888,278.0341,277.6809,277.6907,26400.0
2023-07-31 15:10:00,282.98,283.05,282.87,282.96,7008.0,277.6809,277.7495,277.5729,277.6612,7008.0
2023-07-31 15:15:00,283.03,283.1,282.92,283.07,27035.0,277.7299,277.7986,277.622,277.7692,27035.0
2023-07-31 15:20:00,283.06,283.19,282.91,282.92,16060.0,277.7594,277.8869,277.6122,277.622,16060.0
2023-07-31 15:25:00,282.86,283.35,282.84,283.35,26549.0,277.5631,278.0439,277.5435,278.0439,26549.0
2023-07-31 15:30:00,283.31,283.39,283.2,283.26,19628.0,278.0047,278.0832,277.8967,277.9556,19628.0
2023-07-31 15:35:00,283.23,283.35,283.07,283.12,24077.0,277.9262,278.0439,277.7692,277.8182,24077.0
2023-07-31 15:40:00,283.15,283.22,283.0,283.08,11138.0,277.8477,277.9164,277.7005,277.779,11138.0
2023-07-31 15:45:00,283.07,283.1,282.41,282.41,22940.0,277.7692,277.7986,277.1215,277.1215,22940.0
2023-07-31 15:50:00,282.41,283.05,282.28,282.82,39811.0,277.1215,277.7495,276.994,277.5239,39811.0
2023-07-31 15:55:00,282.9,283.53,282.88,283.51,173190.0,277.6024,278.2206,277.5827,278.2009,173190.0
2023-08-01 09:30:00,280.09,281.73,278.13,279.09,52249.0,274.845,276.4543,272.9217,273.8637,52249.0
2023-08-01 09:35:00,279.85,280.79,279.11,280.52,13132.0,274.6095,275.5319,273.8833,275.2669,13132.0
2023-08-01 09:40:00,280.56,280.86,279.79,280.59,19854.0,275.3062,275.6006,274.5506,275.3356,19854.0
2023-08-01 09:45:00,280.61,280.74,279.25,279.25,17626.0,275.3552,275.4828,274.0207,274.0207,17626.0
2023-08-01 09:50:00,279.21,279.81,278.86,279.26,15937.0,273.9815,274.5702,273.638,274.0305,15937.0
2023-08-01 09:55:00,279.48,281.17,279.48,281.01,17398.0,274.2464,275.9048,274.2464,275.7477,17398.0
2023-08-01 10:00:00,280.78,281.5,280.78,281.27,5910.0,275.5221,276.2286,275.5221,276.0029,5910.0
2023-08-01 10:05:00,281.63,282.32,281.63,282.02,8775.0,276.3561,277.0332,276.3561,276.7388,8775.0
2023-08-01 10:10:00,282.15,282.28,280.77,281.06,6594.0,276.8664,276.994,275.5122,275.7968,6594.0
2023-08-01 10:15:00,280.91,281.2,280.4,280.69,6122.0,275.6496,275.9342,275.1492,275.4337,6122.0
2023-08-01 10:20:00,280.55,280.75,280.2,280.23,6672.0,275.2964,275.4926,274.9529,274.9824,6672.0
2023-08-01 10:25:00,280.24,280.49,279.91,280.49,8376.0,274.9922,275.2375,274.6683,275.2375,8376.0
2023-08-01 10:30:00,280.3,280.74,280.0,280.2,3661.0,275.051,275.4828,274.7567,274.9529,3661.0
2023-08-01 10:35:00,280.21,280.46,280.16,280.46,4360.0,274.9627,275.208,274.9137,275.208,4360.0
2023-08-01 10:40:00,280.56,280.56,279.95,280.03,6014.0,275.3062,275.3062,274.7076,274.7861,6014.0
2023-08-01 10:45:00,280.03,280.5,279.99,280.5,9883.0,274.7861,275.2473,274.7468,275.2473,9883.0
2023-08-01 10:50:00,280.6,280.75,280.37,280.41,5137.0,275.3454,275.4926,275.1197,275.159,5137.0
2023-08-01 10:55:00,280.41,280.56,279.78,279.92,20119.0,275.159,275.3062,274.5408,274.6782,20119.0
2023-08-01 11:00:00,279.92,279.92,279.4,279.59,7796.0,274.6782,274.6782,274.1679,274.3543,7796.0
2023-08-01 11:05:00,279.76,280.19,279.67,280.0,6568.0,274.5212,274.9431,274.4328,274.7567,6568.0
2023-08-01 11:10:00,280.13,280.5,279.98,280.48,4824.0,274.8842,275.2473,274.737,275.2277,4824.0
2023-08-01 11:15:00,280.48,280.62,279.93,279.94,6009.0,275.2277,275.3651,274.688,274.6978,6009.0
2023-08-01 11:20:00,279.94,280.01,279.65,279.84,8430.0,274.6978,274.7665,274.4132,274.5997,8430.0
2023-08-01 11:25:00,279.84,279.92,279.49,279.7,26550.0,274.5997,274.6782,274.2562,274.4623,26550.0
2023-08-01 11:30:00,279.7,279.7,279.38,279.69,14242.0,274.4623,274.4623,274.1483,274.4525,14242.0
2023-08-01 11:35:00,279.66,280.2,279.59,279.96,3614.0,274.423,274.9529,274.3543,274.7174,3614.0
2023-08-01 11:40:00,279.82,280.2,279.67,280.0,6190.0,274.58,274.9529,274.4328,274.7567,6190.0
2023-08-01 11:45:00,280.13,280.23,279.86,280.0,5405.0,274.8842,274.9824,274.6193,274.7567,5405.0
2023-08-01 11:50:00,280.05,280.24,279.92,280.24,8371.0,274.8057,274.9922,274.6782,274.9922,8371.0
2023-08-01 11:55:00,280.22,280.32,280.09,280.32,3165.0,274.9725,275.0707,274.845,275.0707,3165.0
2023-08-01 12:00:00,280.3,280.36,279.99,280.0,5626.0,275.051,275.1099,274.7468,274.7567,5626.0
2023-08-01 12:05:00,280.0,280.16,279.94,280.0,4426.0,274.7567,274.9137,274.6978,274.7567,4426.0
2023-08-01 12:10:00,280.0,280.15,279.91,279.91,7313.0,274.7567,274.9039,274.6683,274.6683,7313.0
2023-08-01 12:15:00,279.91,279.91,279.28,279.56,6033.0,274.6683,274.6683,274.0501,274.3249,6033.0
2023-08-01 12:20:00,279.34,279.53,279.25,279.48,3786.0,274.109,274.2955,274.0207,274.2464,3786.0
2023-08-01 12:25:00,279.49,279.64,279.39,279.63,4115.0,274.2562,274.4034,274.1581,274.3936,4115.0
2023-08-01 12:30:00,279.58,279.59,279.12,279.51,19783.0,274.3445,274.3543,273.8931,274.2758,19783.0
2023-08-01 12:35:00,279.51,279.51,279.01,279.02,3237.0,274.2758,274.2758,273.7852,273.795,3237.0
2023-08-01 12:40:00,279.11,279.45,278.99,279.03,18906.0,273.8833,274.217,273.7656,273.8048,18906.0
2023-08-01 12:45:00,279.03,279.72,278.83,279.38,7058.0,273.8048,274.4819,273.6086,274.1483,7058.0
2023-08-01 12:50:00,279.31,279.55,279.14,279.53,3736.0,274.0796,274.3151,273.9128,274.2955,3736.0
2023-08-01 12:55:00,279.42,279.68,279.29,279.68,9544.0,274.1875,274.4427,274.06,274.4427,9544.0
2023-08-01 13:00:00,279.72,280.03,279.69,279.76,17542.0,274.4819,274.7861,274.4525,274.5212,17542.0
2023-08-01 13:05:00,279.8,280.15,279.71,280.02,29561.0,274.5604,274.9039,274.4721,274.7763,29561.0
2023-08-01 13:10:00,280.06,280.15,279.81,280.15,4498.0,274.8155,274.9039,274.5702,274.9039,4498.0
2023-08-01 13:15:00,280.04,280.04,279.8,279.8,5432.0,274.7959,274.7959,274.5604,274.5604,5432.0
2023-08-01 13:20:00,279.95,280.02,279.71,279.74,3273.0,274.7076,274.7763,274.4721,274.5015,3273.0
2023-08-01 13:25:00,279.79,279.88,279.54,279.6,7210.0,274.5506,274.6389,274.3053,274.3642,7210.0
2023-08-01 13:30:00,279.52,279.74,279.52,279.67,6722.0,274.2856,274.5015,274.2856,274.4328,6722.0
2023-08-01 13:35:00,279.77,279.81,279.36,279.6,7200.0,274.531,274.5702,274.1286,274.3642,7200.0
2023-08-01 13:40:00,279.57,279.67,279.47,279.61,2730.0,274.3347,274.4328,274.2366,274.374,2730.0
2023-08-01 13:45:00,279.61,279.63,279.39,279.49,6582.0,274.374,274.3936,274.1581,274.2562,6582.0
2023-08-01 13:50:00,279.48,279.72,279.41,279.67,8438.0,274.2464,274.4819,274.1777,274.4328,8438.0
2023-08-01 13:55:00,279.62,279.69,279.32,279.43,9408.0,274.3838,274.4525,274.0894,274.1973,9408.0
2023-08-01 14:00:00,279.46,279.49,278.82,278.86,7524.0,274.2268,274.2562,273.5988,273.638,7524.0
2023-08-01 14:05:00,278.98,279.18,278.85,278.85,5792.0,273.7558,273.952,273.6282,273.6282,5792.0
2023-08-01 14:10:00,278.82,279.14,278.82,279.09,4729.0,273.5988,273.9128,273.5988,273.8637,4729.0
2023-08-01 14:15:00,279.04,279.38,279.03,279.28,6649.0,273.8146,274.1483,273.8048,274.0501,6649.0
2023-08-01 14:20:00,279.31,279.43,279.15,279.26,3869.0,274.0796,274.1973,273.9226,274.0305,3869.0
2023-08-01 14:25:00,279.35,279.44,279.05,279.17,4742.0,274.1188,274.2071,273.8245,273.9422,4742.0
2023-08-01 14:30:00,279.18,279.33,278.96,279.02,7261.0,273.952,274.0992,273.7361,273.795,7261.0
2023-08-01 14:35:00,279.0,279.15,278.94,278.96,9808.0,273.7754,273.9226,273.7165,273.7361,9808.0
2023-08-01 14:40:00,279.01,279.08,278.75,278.84,13529.0,273.7852,273.8539,273.5301,273.6184,13529.0
2023-08-01 14:45:00,278.85,279.05,278.83,278.97,12041.0,273.6282,273.8245,273.6086,273.7459,12041.0
2023-08-01 14:50:00,278.95,278.98,278.83,278.91,11231.0,273.7263,273.7558,273.6086,273.6871,11231.0
2023-08-01 14:55:00,278.91,279.16,278.9,279.06,12030.0,273.6871,273.9324,273.6773,273.8343,12030.0
2023-08-01 15:00:00,279.11,279.12,279.01,279.04,12744.0,273.8833,273.8931,273.7852,273.8146,12744.0
2023-08-01 15:05:00,279.03,279.08,278.86,278.96,18137.0,273.8048,273.8539,273.638,273.7361,18137.0
2023-08-01 15:10:00,278.96,279.12,278.94,278.97,21770.0,273.7361,273.8931,273.7165,273.7459,21770.0
2023-08-01 15:15:00,278.99,279.02,278.88,279.02,12060.0,273.7656,273.795,273.6576,273.795,12060.0
2023-08-01 15:20:00,279.03,279.1,278.91,278.93,11009.0,273.8048,273.8735,273.6871,273.7067,11009.0
2023-08-01 15:25:00,278.91,279.05,278.83,278.88,15108.0,273.6871,273.8245,273.6086,273.6576,15108.0
2023-08-01 15:30:00,278.91,279.09,278.86,278.86,17087.0,273.6871,273.8637,273.638,273.638,17087.0
2023-08-01 15:35:00,278.76,278.91,278.71,278.8,11487.0,273.5399,273.6871,273.4908,273.5791,11487.0
2023-08-01 15:40:00,278.8,279.03,278.65,279.01,11696.0,273.5791,273.8048,273.4319,273.7852,11696.0
2023-08-01 15:45:00,279.03,279.06,278.93,278.99,18424.0,273.8048,273.8343,273.7067,273.7656,18424.0
2023-08-01 15:50:00,278.92,279.05,278.87,279.02,30054.0,273.6969,273.8245,273.6478,273.795,30054.0
2023-08-01 15:55:00,279.04,279.21,278.82,279.15,184209.0,273.8146,273.9815,273.5988,273.9226,184209.0
2023-08-02 09:30:00,278.1,279.76,278.08,278.18,17701.0,272.8922,274.5212,272.8726,272.9707,17701.0
2023-08-02 09:35:00,277.86,278.62,277.0,278.62,11310.0,272.6567,273.4025,271.8128,273.4025,11310.0
2023-08-02 09:40:00,278.99,279.23,278.07,278.07,3966.0,273.7656,274.0011,272.8628,272.8628,3966.0
2023-08-02 09:45:00,278.25,278.26,277.14,277.14,2518.0,273.0394,273.0492,271.9502,271.9502,2518.0
2023-08-02 09:50:00,277.41,277.83,277.05,277.74,14760.0,272.2152,272.6273,271.8619,272.539,14760.0
2023-08-02 09:55:00,277.59,278.25,277.36,277.91,5310.0,272.3918,273.0394,272.1661,272.7058,5310.0
2023-08-02 10:00:00,278.01,278.45,277.72,277.9,23306.0,272.8039,273.2357,272.5194,272.696,23306.0
2023-08-02 10:05:00,277.93,277.93,277.52,277.73,5376.0,272.7254,272.7254,272.3231,272.5292,5376.0
2023-08-02 10:10:00,277.89,278.06,277.31,278.05,9638.0,272.6862,272.853,272.117,272.8432,9638.0
2023-08-02 10:15:00,277.59,277.6,276.5,276.55,5469.0,272.3918,272.4016,271.3222,271.3713,5469.0
2023-08-02 10:20:00,276.5,276.7,276.15,276.15,9844.0,271.3222,271.5185,270.9788,270.9788,9844.0
2023-08-02 10:25:00,276.31,276.31,275.28,275.28,7519.0,271.1358,271.1358,270.125,270.125,7519.0
2023-08-02 10:30:00,275.44,275.53,275.17,275.35,8806.0,270.2821,270.3704,270.0171,270.1937,8806.0
2023-08-02 10:35:00,275.26,275.6,275.21,275.22,6046.0,270.1054,270.4391,270.0564,270.0662,6046.0
2023-08-02 10:40:00,275.22,275.29,274.52,274.52,15555.0,270.0662,270.1349,269.3793,269.3793,15555.0
2023-08-02 10:45:00,274.52,274.59,274.12,274.13,16850.0,269.3793,269.448,268.9868,268.9966,16850.0
2023-08-02 10:50:00,274.16,274.51,274.14,274.45,15160.0,269.026,269.3695,269.0064,269.3106,15160.0
2023-08-02 10:55:00,274.47,274.71,274.46,274.66,18542.0,269.3302,269.5657,269.3204,269.5167,18542.0
2023-08-02 11:00:00,274.65,275.1,274.65,274.88,22885.0,269.5068,269.9484,269.5068,269.7325,22885.0
2023-08-02 11:05:00,274.78,275.24,274.66,275.06,10317.0,269.6344,270.0858,269.5167,269.9092,10317.0
2023-08-02 11:10:00,275.06,275.24,274.91,274.91,5656.0,269.9092,270.0858,269.762,269.762,5656.0
2023-08-02 11:15:00,274.89,274.97,274.6,274.72,5970.0,269.7424,269.8209,269.4578,269.5755,5970.0
2023-08-02 11:20:00,274.79,274.95,274.7,274.84,5992.0,269.6442,269.8012,269.5559,269.6933,5992.0
2023-08-02 11:25:00,274.86,275.19,274.75,275.05,22082.0,269.7129,270.0367,269.605,269.8994,22082.0
2023-08-02 11:30:00,274.97,275.22,274.95,275.15,7336.0,269.8209,270.0662,269.8012,269.9975,7336.0
2023-08-02 11:35:00,275.15,275.22,274.8,274.86,6348.0,269.9975,270.0662,269.654,269.7129,6348.0
2023-08-02 11:40:00,274.89,274.89,274.35,274.39,6325.0,269.7424,269.7424,269.2125,269.2517,6325.0
2023-08-02 11:45:00,274.36,274.61,274.31,274.54,4845.0,269.2223,269.4676,269.1732,269.3989,4845.0
2023-08-02 11:50:00,274.54,274.57,274.21,274.22,5284.0,269.3989,269.4283,269.0751,269.0849,5284.0
2023-08-02 11:55:00,274.16,274.21,274.04,274.17,20562.0,269.026,269.0751,268.9083,269.0358,20562.0
2023-08-02 12:00:00,274.17,275.25,274.17,275.15,15664.0,269.0358,270.0956,269.0358,269.9975,15664.0
2023-08-02 12:05:00,275.11,275.56,275.1,275.55,3684.0,269.9582,270.3998,269.9484,270.39,3684.0
2023-08-02 12:10:00,275.41,275.45,275.01,275.02,5529.0,270.2526,270.2919,269.8601,269.8699,5529.0
2023-08-02 12:15:00,275.1,275.41,275.1,275.29,9096.0,269.9484,270.2526,269.9484,270.1349,9096.0
2023-08-02 12:20:00,275.3,275.35,274.9,274.93,26780.0,270.1447,270.1937,269.7522,269.7816,26780.0
2023-08-02 12:25:00,274.85,275.13,274.69,275.07,18002.0,269.7031,269.9779,269.5461,269.919,18002.0
2023-08-02 12:30:00,275.05,275.29,275.04,275.18,5522.0,269.8994,270.1349,269.8895,270.0269,5522.0
2023-08-02 12:35:00,275.23,275.55,275.22,275.51,8187.0,270.076,270.39,270.0662,270.3507,8187.0
2023-08-02 12:40:00,275.43,275.43,275.13,275.13,8492.0,270.2722,270.2722,269.9779,269.9779,8492.0
2023-08-02 12:45:00,275.13,275.18,275.07,275.14,6267.0,269.9779,270.0269,269.919,269.9877,6267.0
2023-08-02 12:50:00,275.16,275.16,274.95,274.99,8688.0,270.0073,270.0073,269.8012,269.8405,8688.0
2023-08-02 12:55:00,274.99,275.16,274.95,275.12,9553.0,269.8405,270.0073,269.8012,269.968,9553.0
2023-08-02 13:00:00,275.1,275.13,274.94,275.03,7381.0,269.9484,269.9779,269.7914,269.8797,7381.0
2023-08-02 13:05:00,275.03,275.19,274.88,275.08,12729.0,269.8797,270.0367,269.7325,269.9288,12729.0
2023-08-02 13:10:00,275.21,275.25,274.93,274.93,15369.0,270.0564,270.0956,269.7816,269.7816,15369.0
2023-08-02 13:15:00,275.01,275.09,274.88,275.04,5366.0,269.8601,269.9386,269.7325,269.8895,5366.0
2023-08-02 13:20:00,275.11,275.11,274.84,274.86,4765.0,269.9582,269.9582,269.6933,269.7129,4765.0
2023-08-02 13:25:00,274.83,275.12,274.74,275.02,9911.0,269.6835,269.968,269.5952,269.8699,9911.0
2023-08-02 13:30:00,275.13,275.24,274.97,275.0,12225.0,269.9779,270.0858,269.8209,269.8503,12225.0
2023-08-02 13:35:00,275.0,275.05,274.78,274.8,4595.0,269.8503,269.8994,269.6344,269.654,4595.0
2023-08-02 13:40:00,274.84,274.84,274.55,274.59,4883.0,269.6933,269.6933,269.4087,269.448,4883.0
2023-08-02 13:45:00,274.57,274.97,274.57,274.79,4959.0,269.4283,269.8209,269.4283,269.6442,4959.0
2023-08-02 13:50:00,274.76,274.86,274.63,274.63,3231.0,269.6148,269.7129,269.4872,269.4872,3231.0
2023-08-02 13:55:00,274.65,275.02,274.65,274.9,4404.0,269.5068,269.8699,269.5068,269.7522,4404.0
2023-08-02 14:00:00,274.86,274.99,274.82,274.92,3199.0,269.7129,269.8405,269.6737,269.7718,3199.0
2023-08-02 14:05:00,274.92,274.94,274.75,274.91,4513.0,269.7718,269.7914,269.605,269.762,4513.0
2023-08-02 14:10:00,274.86,275.04,274.81,274.95,3591.0,269.7129,269.8895,269.6638,269.8012,3591.0
2023-08-02 14:15:00,274.99,275.02,274.81,274.95,5833.0,269.8405,269.8699,269.6638,269.8012,5833.0
2023-08-02 14:20:00,274.9,274.91,274.63,274.73,3704.0,269.7522,269.762,269.4872,269.5853,3704.0
2023-08-02 14:25:00,274.69,274.7,274.38,274.38,9735.0,269.5461,269.5559,269.2419,269.2419,9735.0
2023-08-02 14:30:00,274.34,274.76,274.34,274.7,6080.0,269.2027,269.6148,269.2027,269.5559,6080.0
2023-08-02 14:35:00,274.66,274.7,274.53,274.7,3102.0,269.5167,269.5559,269.3891,269.5559,3102.0
2023-08-02 14:40:00,274.73,274.83,274.64,274.83,2890.0,269.5853,269.6835,269.497,269.6835,2890.0
2023-08-02 14:45:00,274.85,274.96,274.77,274.81,5344.0,269.7031,269.811,269.6246,269.6638,5344.0
2023-08-02 14:50:00,274.76,274.91,274.74,274.76,6139.0,269.6148,269.762,269.5952,269.6148,6139.0
2023-08-02 14:55:00,274.75,274.78,274.55,274.55,3578.0,269.605,269.6344,269.4087,269.4087,3578.0
2023-08-02 15:00:00,274.53,274.68,274.49,274.65,8318.0,269.3891,269.5363,269.3498,269.5068,8318.0
2023-08-02 15:05:00,274.66,274.69,274.34,274.38,15993.0,269.5167,269.5461,269.2027,269.2419,15993.0
2023-08-02 15:10:00,274.43,274.44,274.05,274.26,13364.0,269.291,269.3008,268.9181,269.1241,13364.0
2023-08-02 15:15:00,274.28,274.28,273.62,274.11,31060.0,269.1438,269.1438,268.4961,268.977,31060.0
2023-08-02 15:20:00,274.15,274.35,274.15,274.23,7913.0,269.0162,269.2125,269.0162,269.0947,7913.0
2023-08-02 15:25:00,274.23,274.49,274.22,274.38,26559.0,269.0947,269.3498,269.0849,269.2419,26559.0
2023-08-02 15:30:00,274.38,274.7,274.37,274.56,13767.0,269.2419,269.5559,269.2321,269.4185,13767.0
2023-08-02 15:35:00,274.55,274.67,274.44,274.55,10864.0,269.4087,269.5265,269.3008,269.4087,10864.0
2023-08-02 15:40:00,274.56,274.59,274.22,274.24,20626.0,269.4185,269.448,269.0849,269.1045,20626.0
2023-08-02 15:45:00,274.32,274.75,274.25,274.38,61252.0,269.183,269.605,269.1143,269.2419,61252.0
2023-08-02 15:50:00,274.36,275.11,274.34,274.66,59399.0,269.2223,269.9582,269.2027,269.5167,59399.0
2023-08-02 15:55:00,274.75,274.91,273.98,274.07,205533.0,269.605,269.762,268.8494,268.9377,205533.0
2023-08-03 09:30:00,273.32,274.33,271.86,272.28,23479.0,268.2018,269.1928,266.7691,267.1812,23479.0
2023-08-03 09:35:00,272.55,273.82,271.98,273.73,6374.0,267.4462,268.6924,266.8868,268.6041,6374.0
2023-08-03 09:40:00,273.84,274.73,273.83,274.46,6956.0,268.712,269.5853,268.7022,269.3204,6956.0
2023-08-03 09:45:00,274.59,275.6,274.54,275.11,6246.0,269.448,270.4391,269.3989,269.9582,6246.0
2023-08-03 09:50:00,275.11,276.29,275.1,275.85,8104.0,269.9582,271.1161,269.9484,270.6844,8104.0
2023-08-03 09:55:00,276.17,276.29,275.67,275.67,10548.0,270.9984,271.1161,270.5077,270.5077,10548.0
2023-08-03 10:00:00,275.43,276.97,275.43,276.67,16748.0,270.2722,271.7834,270.2722,271.489,16748.0
2023-08-03 10:05:00,276.61,276.92,276.26,276.4,14806.0,271.4301,271.7343,271.0867,271.2241,14806.0
2023-08-03 10:10:00,276.38,276.77,276.27,276.58,16127.0,271.2044,271.5871,271.0965,271.4007,16127.0
2023-08-03 10:15:00,276.72,277.62,276.59,277.52,7708.0,271.5381,272.4212,271.4105,272.3231,7708.0
2023-08-03 10:20:00,277.41,277.5,276.41,276.43,15128.0,272.2152,272.3035,271.2339,271.2535,15128.0
2023-08-03 10:25:00,276.42,276.6,275.87,276.34,9023.0,271.2437,271.4203,270.704,271.1652,9023.0
2023-08-03 10:30:00,276.24,276.84,276.11,276.8,8250.0,271.0671,271.6558,270.9395,271.6166,8250.0
2023-08-03 10:35:00,276.71,276.8,276.32,276.77,5511.0,271.5283,271.6166,271.1456,271.5871,5511.0
2023-08-03 10:40:00,276.81,276.81,276.25,276.4,8173.0,271.6264,271.6264,271.0769,271.2241,8173.0
2023-08-03 10:45:00,276.49,276.49,275.64,275.69,7051.0,271.3124,271.3124,270.4783,270.5274,7051.0
2023-08-03 10:50:00,275.6,276.37,275.6,276.37,10190.0,270.4391,271.1946,270.4391,271.1946,10190.0
2023-08-03 10:55:00,276.24,276.88,275.97,276.66,9415.0,271.0671,271.6951,270.8021,271.4792,9415.0
2023-08-03 11:00:00,276.69,276.71,276.13,276.52,7082.0,271.5086,271.5283,270.9591,271.3418,7082.0
2023-08-03 11:05:00,276.42,276.42,276.13,276.17,4474.0,271.2437,271.2437,270.9591,270.9984,4474.0
2023-08-03 11:10:00,276.16,276.25,276.07,276.16,8437.0,270.9886,271.0769,270.9003,270.9886,8437.0
2023-08-03 11:15:00,276.17,276.28,275.85,276.25,10297.0,270.9984,271.1063,270.6844,271.0769,10297.0
2023-08-03 11:20:00,276.16,276.26,275.92,276.17,4414.0,270.9886,271.0867,270.7531,270.9984,4414.0
2023-08-03 11:25:00,276.18,276.32,275.99,276.15,4981.0,271.0082,271.1456,270.8218,270.9788,4981.0
2023-08-03 11:30:00,276.12,276.21,275.73,275.74,11884.0,270.9493,271.0376,270.5666,270.5764,11884.0
2023-08-03 11:35:00,275.69,275.73,275.28,275.51,6595.0,270.5274,270.5666,270.125,270.3507,6595.0
2023-08-03 11:40:00,275.59,275.88,275.41,275.85,4484.0,270.4292,270.7138,270.2526,270.6844,4484.0
2023-08-03 11:45:00,275.9,275.9,275.68,275.86,4623.0,270.7334,270.7334,270.5176,270.6942,4623.0
2023-08-03 11:50:00,275.95,276.01,275.71,275.84,7234.0,270.7825,270.8414,270.547,270.6746,7234.0
2023-08-03 11:55:00,275.82,275.84,275.52,275.75,6588.0,270.6549,270.6746,270.3606,270.5862,6588.0
2023-08-03 12:00:00,275.7,275.72,275.38,275.55,5442.0,270.5372,270.5568,270.2232,270.39,5442.0
2023-08-03 12:05:00,275.52,275.55,275.24,275.25,9001.0,270.3606,270.39,270.0858,270.0956,9001.0
2023-08-03 12:10:00,275.25,275.32,275.09,275.29,9925.0,270.0956,270.1643,269.9386,270.1349,9925.0
2023-08-03 12:15:00,275.34,275.78,275.29,275.63,19940.0,270.1839,270.6157,270.1349,270.4685,19940.0
2023-08-03 12:20:00,275.6,275.73,275.31,275.38,21832.0,270.4391,270.5666,270.1545,270.2232,21832.0
2023-08-03 12:25:00,275.41,275.47,275.06,275.25,7914.0,270.2526,270.3115,269.9092,270.0956,7914.0
2023-08-03 12:30:00,275.26,275.27,274.97,275.03,3470.0,270.1054,270.1152,269.8209,269.8797,3470.0
2023-08-03 12:35:00,275.02,275.02,274.82,274.84,3062.0,269.8699,269.8699,269.6737,269.6933,3062.0
2023-08-03 12:40:00,274.96,275.11,274.93,275.03,8808.0,269.811,269.9582,269.7816,269.8797,8808.0
2023-08-03 12:45:00,275.0,275.03,274.67,274.67,7391.0,269.8503,269.8797,269.5265,269.5265,7391.0
2023-08-03 12:50:00,274.69,274.73,274.34,274.38,9690.0,269.5461,269.5853,269.2027,269.2419,9690.0
2023-08-03 12:55:00,274.53,274.53,274.26,274.26,3509.0,269.3891,269.3891,269.1241,269.1241,3509.0
2023-08-03 13:00:00,274.24,274.43,273.98,273.98,6594.0,269.1045,269.291,268.8494,268.8494,6594.0
2023-08-03 13:05:00,274.0,274.13,273.91,274.01,7051.0,268.869,268.9966,268.7807,268.8788,7051.0
2023-08-03 13:10:00,274.06,274.23,274.02,274.07,6101.0,268.9279,269.0947,268.8886,268.9377,6101.0
2023-08-03 13:15:00,274.05,274.41,274.05,274.38,13907.0,268.9181,269.2713,268.9181,269.2419,13907.0
2023-08-03 13:20:00,274.38,274.38,274.06,274.18,13713.0,269.2419,269.2419,268.9279,269.0456,13713.0
2023-08-03 13:25:00,274.13,274.36,274.0,274.35,11247.0,268.9966,269.2223,268.869,269.2125,11247.0
2023-08-03 13:30:00,274.36,274.73,274.35,274.62,7104.0,269.2223,269.5853,269.2125,269.4774,7104.0
2023-08-03 13:35:00,274.6,274.63,274.46,274.47,4553.0,269.4578,269.4872,269.3204,269.3302,4553.0
2023-08-03 13:40:00,274.47,274.51,274.22,274.27,6140.0,269.3302,269.3695,269.0849,269.134,6140.0
2023-08-03 13:45:00,274.26,274.41,274.14,274.3,9141.0,269.1241,269.2713,269.0064,269.1634,9141.0
2023-08-03 13:50:00,274.32,274.54,274.29,274.48,9279.0,269.183,269.3989,269.1536,269.34,9279.0
2023-08-03 13:55:00,274.45,274.5,274.22,274.25,8141.0,269.3106,269.3597,269.0849,269.1143,8141.0
2023-08-03 14:00:00,274.3,274.67,274.3,274.67,8128.0,269.1634,269.5265,269.1634,269.5265,8128.0
2023-08-03 14:05:00,274.68,274.98,274.63,274.94,8186.0,269.5363,269.8307,269.4872,269.7914,8186.0
2023-08-03 14:10:00,274.94,274.98,274.58,274.59,16788.0,269.7914,269.8307,269.4382,269.448,16788.0
2023-08-03 14:15:00,274.58,274.96,274.56,274.96,8315.0,269.4382,269.811,269.4185,269.811,8315.0
2023-08-03 14:20:00,274.95,275.03,274.78,275.03,22126.0,269.8012,269.8797,269.6344,269.8797,22126.0
2023-08-03 14:25:00,275.03,275.1,274.81,274.96,10503.0,269.8797,269.9484,269.6638,269.811,10503.0
2023-08-03 14:30:00,275.02,275.07,274.74,274.74,7228.0,269.8699,269.919,269.5952,269.5952,7228.0
2023-08-03 14:35:00,274.73,274.76,274.33,274.35,6302.0,269.5853,269.6148,269.1928,269.2125,6302.0
2023-08-03 14:40:00,274.36,274.43,274.21,274.22,9334.0,269.2223,269.291,269.0751,269.0849,9334.0
2023-08-03 14:45:00,274.22,274.5,274.22,274.4,4657.0,269.0849,269.3597,269.0849,269.2615,4657.0
2023-08-03 14:50:00,274.33,274.61,274.33,274.57,18365.0,269.1928,269.4676,269.1928,269.4283,18365.0
2023-08-03 14:55:00,274.61,274.85,274.51,274.8,7767.0,269.4676,269.7031,269.3695,269.654,7767.0
2023-08-03 15:00:00,274.84,275.08,274.8,275.08,16049.0,269.6933,269.9288,269.654,269.9288,16049.0
2023-08-03 15:05:00,275.06,275.3,274.84,274.95,21367.0,269.9092,270.1447,269.6933,269.8012,21367.0
2023-08-03 15:10:00,274.98,275.16,274.83,274.99,29816.0,269.8307,270.0073,269.6835,269.8405,29816.0
2023-08-03 15:15:00,274.94,274.98,274.57,274.89,51495.0,269.7914,269.8307,269.4283,269.7424,51495.0
2023-08-03 15:20:00,274.84,274.88,274.48,274.48,20951.0,269.6933,269.7325,269.34,269.34,20951.0
2023-08-03 15:25:00,274.41,274.64,274.39,274.61,18842.0,269.2713,269.497,269.2517,269.4676,18842.0
2023-08-03 15:30:00,274.71,275.03,274.62,275.02,5762.0,269.5657,269.8797,269.4774,269.8699,5762.0
2023-08-03 15:35:00,275.03,275.27,274.99,275.24,10431.0,269.8797,270.1152,269.8405,270.0858,10431.0
2023-08-03 15:40:00,275.24,275.45,275.12,275.32,16630.0,270.0858,270.2919,269.968,270.1643,16630.0
2023-08-03 15:45:00,275.35,275.5,275.29,275.4,20059.0,270.1937,270.3409,270.1349,270.2428,20059.0
2023-08-03 15:50:00,275.42,275.55,275.24,275.46,24916.0,270.2624,270.39,270.0858,270.3017,24916.0
2023-08-03 15:55:00,275.43,276.17,275.28,275.51,98415.0,270.2722,270.9984,270.125,270.3507,98415.0
2023-08-04 09:30:00,284.0,289.48,282.01,289.0,82327.0,278.6818,284.0591,276.729,283.5881,82327.0
2023-08-04 09:35:00,289.01,290.0,286.72,287.95,100020.0,283.5979,284.5694,281.3508,282.5578,100020.0
2023-08-04 09:40:00,288.13,291.96,288.13,291.04,145825.0,282.7344,286.4927,282.7344,285.5899,145825.0
2023-08-04 09:45:00,290.7,291.35,287.59,290.01,34184.0,285.2563,285.8941,282.2045,284.5792,34184.0
2023-08-04 09:50:00,289.84,291.43,289.84,291.0,53897.0,284.4124,285.9726,284.4124,285.5507,53897.0
2023-08-04 09:55:00,291.24,292.5,291.0,291.46,112971.0,285.7862,287.0226,285.5507,286.0021,112971.0
2023-08-04 10:00:00,291.47,291.47,289.0,289.5,23439.0,286.0119,286.0119,283.5881,284.0788,23439.0
2023-08-04 10:05:00,289.5,290.05,288.16,288.2,13237.0,284.0788,284.6185,282.7639,282.8031,13237.0
2023-08-04 10:10:00,288.16,288.35,287.48,288.13,21503.0,282.7639,282.9503,282.0966,282.7344,21503.0
2023-08-04 10:15:00,288.34,288.65,286.6,286.71,18523.0,282.9405,283.2447,281.2331,281.341,18523.0
2023-08-04 10:20:00,286.56,287.14,286.0,286.27,13806.0,281.1938,281.763,280.6443,280.9092,13806.0
2023-08-04 10:25:00,286.18,286.6,284.45,285.09,61086.0,280.8209,281.2331,279.1233,279.7513,61086.0
2023-08-04 10:30:00,285.01,286.64,285.01,286.22,9856.0,279.6728,281.2723,279.6728,280.8602,9856.0
2023-08-04 10:35:00,286.08,286.83,285.92,286.38,10774.0,280.7228,281.4588,280.5658,281.0172,10774.0
2023-08-04 10:40:00,286.36,287.57,286.26,287.24,11767.0,280.9976,282.1849,280.8994,281.8611,11767.0
2023-08-04 10:45:00,287.07,287.53,286.79,287.0,21079.0,281.6943,282.1457,281.4195,281.6256,21079.0
2023-08-04 10:50:00,286.81,287.12,284.83,285.12,13837.0,281.4391,281.7433,279.4962,279.7808,13837.0
2023-08-04 10:55:00,285.0,285.98,284.88,285.61,22196.0,279.663,280.6247,279.5453,280.2616,22196.0
2023-08-04 11:00:00,285.59,285.59,284.71,284.9,23191.0,280.242,280.242,279.3785,279.5649,23191.0
2023-08-04 11:05:00,284.9,284.92,283.71,283.81,6766.0,279.5649,279.5845,278.3972,278.4953,6766.0
2023-08-04 11:10:00,284.03,285.14,283.46,285.12,27636.0,278.7112,279.8004,278.1519,279.7808,27636.0
2023-08-04 11:15:00,285.11,286.21,284.98,286.04,31400.0,279.771,280.8504,279.6434,280.6836,31400.0
2023-08-04 11:20:00,285.98,286.17,284.05,284.34,9811.0,280.6247,280.8111,278.7308,279.0154,9811.0
2023-08-04 11:25:00,284.36,285.39,284.27,284.96,13515.0,279.035,280.0457,278.9467,279.6238,13515.0
2023-08-04 11:30:00,285.1,285.67,284.93,285.1,10981.0,279.7612,280.3205,279.5943,279.7612,10981.0
2023-08-04 11:35:00,285.29,285.43,284.51,284.75,46777.0,279.9476,280.085,279.1822,279.4177,46777.0
2023-08-04 11:40:00,284.52,285.31,284.52,285.3,17922.0,279.192,279.9672,279.192,279.9574,17922.0
2023-08-04 11:45:00,285.39,285.46,284.91,284.93,15799.0,280.0457,280.1144,279.5747,279.5943,15799.0
2023-08-04 11:50:00,284.97,285.82,284.93,285.81,12182.0,279.6336,280.4677,279.5943,280.4579,12182.0
2023-08-04 11:55:00,285.92,286.37,285.69,286.16,8549.0,280.5658,281.0074,280.3401,280.8013,8549.0
2023-08-04 12:00:00,286.08,286.31,285.68,286.14,12048.0,280.7228,280.9485,280.3303,280.7817,12048.0
2023-08-04 12:05:00,286.21,287.1,286.18,287.06,13373.0,280.8504,281.7237,280.8209,281.6845,13373.0
2023-08-04 12:10:00,287.17,287.41,287.04,287.13,10917.0,281.7924,282.0279,281.6648,281.7531,10917.0
2023-08-04 12:15:00,287.23,287.33,286.92,287.14,7305.0,281.8513,281.9494,281.5471,281.763,7305.0
2023-08-04 12:20:00,287.08,287.25,286.85,287.06,11873.0,281.7041,281.8709,281.4784,281.6845,11873.0
2023-08-04 12:25:00,287.09,287.4,286.91,287.06,5484.0,281.7139,282.0181,281.5373,281.6845,5484.0
2023-08-04 12:30:00,287.14,287.5,287.01,287.18,7689.0,281.763,282.1162,281.6354,281.8022,7689.0
2023-08-04 12:35:00,287.11,287.29,286.96,287.03,8149.0,281.7335,281.9101,281.5863,281.655,8149.0
2023-08-04 12:40:00,286.96,287.22,286.93,287.22,11634.0,281.5863,281.8415,281.5569,281.8415,11634.0
2023-08-04 12:45:00,287.27,287.77,287.14,287.61,7922.0,281.8905,282.3812,281.763,282.2242,7922.0
2023-08-04 12:50:00,287.59,288.48,287.59,288.21,25585.0,282.2045,283.0779,282.2045,282.8129,25585.0
2023-08-04 12:55:00,288.24,288.27,287.04,287.26,10424.0,282.8424,282.8718,281.6648,281.8807,10424.0
2023-08-04 13:00:00,287.19,287.41,287.11,287.26,8467.0,281.812,282.0279,281.7335,281.8807,8467.0
2023-08-04 13:05:00,287.19,287.23,286.85,286.94,11844.0,281.812,281.8513,281.4784,281.5667,11844.0
2023-08-04 13:10:00,287.01,287.16,286.83,287.15,12063.0,281.6354,281.7826,281.4588,281.7728,12063.0
2023-08-04 13:15:00,287.15,287.15,286.39,286.46,4647.0,281.7728,281.7728,281.027,281.0957,4647.0
2023-08-04 13:20:00,286.52,286.53,286.12,286.22,8029.0,281.1546,281.1644,280.7621,280.8602,8029.0
2023-08-04 13:25:00,286.16,286.37,286.07,286.29,8879.0,280.8013,281.0074,280.713,280.9289,8879.0
2023-08-04 13:30:00,286.26,286.5,286.17,286.43,7899.0,280.8994,281.1349,280.8111,281.0663,7899.0
2023-08-04 13:35:00,286.48,286.48,285.9,285.9,10261.0,281.1153,281.1153,280.5462,280.5462,10261.0
2023-08-04 13:40:00,285.88,286.07,285.5,285.5,5705.0,280.5266,280.713,280.1537,280.1537,5705.0
2023-08-04 13:45:00,285.48,285.97,285.31,285.97,5094.0,280.134,280.6149,279.9672,280.6149,5094.0
2023-08-04 13:50:00,285.98,286.69,285.97,286.17,12970.0,280.6247,281.3214,280.6149,280.8111,12970.0
2023-08-04 13:55:00,286.18,286.31,285.94,286.22,6630.0,280.8209,280.9485,280.5854,280.8602,6630.0
2023-08-04 14:00:00,286.13,286.13,284.9,284.97,10584.0,280.7719,280.7719,279.5649,279.6336,10584.0
2023-08-04 14:05:00,284.92,285.01,284.55,284.72,16959.0,279.5845,279.6728,279.2215,279.3883,16959.0
2023-08-04 14:10:00,284.61,284.9,284.4,284.89,5997.0,279.2803,279.5649,279.0743,279.5551,5997.0
2023-08-04 14:15:00,284.74,284.8,284.44,284.5,8423.0,279.4079,279.4668,279.1135,279.1724,8423.0
2023-08-04 14:20:00,284.5,285.05,284.32,284.4,25733.0,279.1724,279.7121,278.9958,279.0743,25733.0
2023-08-04 14:25:00,284.34,284.44,284.08,284.1,9266.0,279.0154,279.1135,278.7603,278.7799,9266.0
2023-08-04 14:30:00,284.13,284.43,284.01,284.23,6781.0,278.8093,279.1037,278.6916,278.9074,6781.0
2023-08-04 14:35:00,284.28,284.42,283.96,284.27,8353.0,278.9565,279.0939,278.6425,278.9467,8353.0
2023-08-04 14:40:00,284.29,284.51,284.17,284.17,7039.0,278.9663,279.1822,278.8486,278.8486,7039.0
2023-08-04 14:45:00,284.15,284.25,284.0,284.07,4893.0,278.8289,278.9271,278.6818,278.7504,4893.0
2023-08-04 14:50:00,284.13,284.8,284.12,284.73,12638.0,278.8093,279.4668,278.7995,279.3981,12638.0
2023-08-04 14:55:00,284.74,284.8,284.04,284.15,11947.0,279.4079,279.4668,278.721,278.8289,11947.0
2023-08-04 15:00:00,284.09,284.16,283.86,283.93,12811.0,278.7701,278.8388,278.5444,278.6131,12811.0
2023-08-04 15:05:00,283.93,284.05,283.54,283.6,10112.0,278.6131,278.7308,278.2304,278.2892,10112.0
2023-08-04 15:10:00,283.56,283.99,283.5,283.79,15645.0,278.25,278.6719,278.1911,278.4757,15645.0
2023-08-04 15:15:00,283.78,284.24,283.73,283.75,10505.0,278.4659,278.9173,278.4168,278.4364,10505.0
2023-08-04 15:20:00,283.74,283.74,283.31,283.51,13508.0,278.4266,278.4266,278.0047,278.2009,13508.0
2023-08-04 15:25:00,283.56,283.87,283.5,283.87,15229.0,278.25,278.5542,278.1911,278.5542,15229.0
2023-08-04 15:30:00,283.85,284.17,283.46,283.55,15673.0,278.5346,278.8486,278.1519,278.2402,15673.0
2023-08-04 15:35:00,283.55,284.07,283.29,284.0,26373.0,278.2402,278.7504,277.9851,278.6818,26373.0
2023-08-04 15:40:00,284.0,284.0,283.09,283.19,19442.0,278.6818,278.6818,277.7888,277.8869,19442.0
2023-08-04 15:45:00,283.23,283.55,283.05,283.37,25787.0,277.9262,278.2402,277.7495,278.0636,25787.0
2023-08-04 15:50:00,283.38,283.78,283.07,283.48,41622.0,278.0734,278.4659,277.7692,278.1715,41622.0
2023-08-04 15:55:00,283.56,283.83,283.31,283.81,95451.0,278.25,278.5149,278.0047,278.4953,95451.0
2023-08-07 09:30:00,285.0,285.46,284.67,285.31,22526.0,279.663,280.1144,279.3392,279.9672,22526.0
2023-08-07 09:35:00,285.31,286.02,283.93,284.43,10071.0,279.9672,280.6639,278.6131,279.1037,10071.0
2023-08-07 09:40:00,284.31,284.82,282.59,282.6,7574.0,278.986,279.4864,277.2982,277.308,7574.0
2023-08-07 09:45:00,282.77,283.41,282.59,283.14,3616.0,277.4748,278.1028,277.2982,277.8379,3616.0
2023-08-07 09:50:00,283.23,283.3,282.97,282.99,4086.0,277.9262,277.9949,277.671,277.6907,4086.0
2023-08-07 09:55:00,283.12,284.03,282.9,284.03,6923.0,277.8182,278.7112,277.6024,278.7112,6923.0
2023-08-07 10:00:00,284.12,284.92,283.93,284.57,9209.0,278.7995,279.5845,278.6131,279.2411,9209.0
2023-08-07 10:05:00,284.57,285.3,284.28,285.3,5788.0,279.2411,279.9574,278.9565,279.9574,5788.0
2023-08-07 10:10:00,285.23,285.55,285.12,285.24,5757.0,279.8887,280.2027,279.7808,279.8985,5757.0
2023-08-07 10:15:00,285.38,285.89,285.38,285.62,4645.0,280.0359,280.5364,280.0359,280.2714,4645.0
2023-08-07 10:20:00,285.69,285.91,285.57,285.75,5371.0,280.3401,280.556,280.2224,280.399,5371.0
2023-08-07 10:25:00,285.87,285.9,285.4,285.82,6992.0,280.5167,280.5462,280.0555,280.4677,6992.0
2023-08-07 10:30:00,285.99,286.87,285.99,286.73,10709.0,280.6345,281.498,280.6345,281.3606,10709.0
2023-08-07 10:35:00,286.86,287.34,286.84,287.22,11093.0,281.4882,281.9592,281.4686,281.8415,11093.0
2023-08-07 10:40:00,287.29,287.56,287.29,287.3,8137.0,281.9101,282.1751,281.9101,281.92,8137.0
2023-08-07 10:45:00,287.34,287.34,286.37,286.49,15942.0,281.9592,281.9592,281.0074,281.1251,15942.0
2023-08-07 10:50:00,286.49,287.11,286.32,287.11,5688.0,281.1251,281.7335,280.9583,281.7335,5688.0
2023-08-07 10:55:00,287.06,288.0,286.99,288.0,6529.0,281.6845,282.6069,281.6158,282.6069,6529.0
2023-08-07 11:00:00,287.91,288.07,287.83,288.01,10344.0,282.5185,282.6755,282.44,282.6167,10344.0
2023-08-07 11:05:00,287.97,288.01,287.4,287.69,12470.0,282.5774,282.6167,282.0181,282.3027,12470.0
2023-08-07 11:10:00,287.7,287.95,287.36,287.92,10911.0,282.3125,282.5578,281.9788,282.5283,10911.0
2023-08-07 11:15:00,287.94,288.07,287.5,287.72,5741.0,282.548,282.6755,282.1162,282.3321,5741.0
2023-08-07 11:20:00,287.63,287.87,287.39,287.67,5365.0,282.2438,282.4793,282.0083,282.283,5365.0
2023-08-07 11:25:00,287.56,288.13,287.42,288.05,9148.0,282.1751,282.7344,282.0377,282.6559,9148.0
2023-08-07 11:30:00,288.08,288.22,287.84,288.12,6100.0,282.6854,282.8227,282.4498,282.7246,6100.0
2023-08-07 11:35:00,288.14,288.52,287.86,288.05,5458.0,282.7442,283.1171,282.4695,282.6559,5458.0
2023-08-07 11:40:00,288.14,288.15,287.81,287.95,3365.0,282.7442,282.754,282.4204,282.5578,3365.0
2023-08-07 11:45:00,288.01,288.21,287.85,288.01,5172.0,282.6167,282.8129,282.4597,282.6167,5172.0
2023-08-07 11:50:00,288.03,288.22,287.79,288.0,3217.0,282.6363,282.8227,282.4008,282.6069,3217.0
2023-08-07 11:55:00,288.06,288.24,287.89,288.07,4625.0,282.6657,282.8424,282.4989,282.6755,4625.0
2023-08-07 12:00:00,288.18,288.21,287.63,287.92,3323.0,282.7835,282.8129,282.2438,282.5283,3323.0
2023-08-07 12:05:00,287.86,287.95,287.59,287.77,4254.0,282.4695,282.5578,282.2045,282.3812,4254.0
2023-08-07 12:10:00,287.69,287.76,287.5,287.7,2713.0,282.3027,282.3713,282.1162,282.3125,2713.0
2023-08-07 12:15:00,287.69,287.9,287.57,287.65,3359.0,282.3027,282.5087,282.1849,282.2634,3359.0
2023-08-07 12:20:00,287.53,287.66,287.48,287.64,2319.0,282.1457,282.2732,282.0966,282.2536,2319.0
2023-08-07 12:25:00,287.54,287.58,287.02,287.26,5634.0,282.1555,282.1947,281.6452,281.8807,5634.0
2023-08-07 12:30:00,287.2,287.22,286.92,286.94,3176.0,281.8218,281.8415,281.5471,281.5667,3176.0
2023-08-07 12:35:00,287.16,287.4,287.06,287.06,8235.0,281.7826,282.0181,281.6845,281.6845,8235.0
2023-08-07 12:40:00,287.01,287.44,287.01,287.38,4279.0,281.6354,282.0573,281.6354,281.9985,4279.0
2023-08-07 12:45:00,287.34,287.64,287.34,287.59,5530.0,281.9592,282.2536,281.9592,282.2045,5530.0
2023-08-07 12:50:00,287.58,287.6,287.29,287.58,2557.0,282.1947,282.2143,281.9101,282.1947,2557.0
2023-08-07 12:55:00,287.5,287.53,287.22,287.39,3653.0,282.1162,282.1457,281.8415,282.0083,3653.0
2023-08-07 13:00:00,287.45,287.45,287.19,287.28,2180.0,282.0672,282.0672,281.812,281.9003,2180.0
2023-08-07 13:05:00,287.27,287.38,287.16,287.37,3382.0,281.8905,281.9985,281.7826,281.9886,3382.0
2023-08-07 13:10:00,287.39,287.55,287.13,287.13,5279.0,282.0083,282.1653,281.7531,281.7531,5279.0
2023-08-07 13:15:00,287.11,287.17,286.96,287.05,2766.0,281.7335,281.7924,281.5863,281.6746,2766.0
2023-08-07 13:20:00,286.98,287.39,286.96,287.35,4602.0,281.606,282.0083,281.5863,281.969,4602.0
2023-08-07 13:25:00,287.27,287.44,287.16,287.44,4645.0,281.8905,282.0573,281.7826,282.0573,4645.0
2023-08-07 13:30:00,287.4,287.42,287.23,287.25,3366.0,282.0181,282.0377,281.8513,281.8709,3366.0
2023-08-07 13:35:00,287.42,287.68,287.42,287.5,5984.0,282.0377,282.2928,282.0377,282.1162,5984.0
2023-08-07 13:40:00,287.6,287.71,287.49,287.49,4164.0,282.2143,282.3223,282.1064,282.1064,4164.0
2023-08-07 13:45:00,287.58,287.6,287.42,287.51,4048.0,282.1947,282.2143,282.0377,282.126,4048.0
2023-08-07 13:50:00,287.49,287.49,286.81,286.81,3652.0,282.1064,282.1064,281.4391,281.4391,3652.0
2023-08-07 13:55:00,286.68,287.1,286.66,287.08,4421.0,281.3116,281.7237,281.2919,281.7041,4421.0
2023-08-07 14:00:00,287.09,287.21,286.99,287.17,5698.0,281.7139,281.8316,281.6158,281.7924,5698.0
2023-08-07 14:05:00,287.17,287.28,287.03,287.09,4430.0,281.7924,281.9003,281.655,281.7139,4430.0
2023-08-07 14:10:00,287.17,287.27,287.15,287.24,1899.0,281.7924,281.8905,281.7728,281.8611,1899.0
2023-08-07 14:15:00,287.19,287.19,286.94,286.94,3763.0,281.812,281.812,281.5667,281.5667,3763.0
2023-08-07 14:20:00,286.85,287.0,286.67,286.73,3492.0,281.4784,281.6256,281.3018,281.3606,3492.0
2023-08-07 14:25:00,286.52,286.54,286.32,286.41,2676.0,281.1546,281.1742,280.9583,281.0466,2676.0
2023-08-07 14:30:00,286.41,286.64,286.27,286.64,4502.0,281.0466,281.2723,280.9092,281.2723,4502.0
2023-08-07 14:35:00,286.64,286.86,286.6,286.69,4034.0,281.2723,281.4882,281.2331,281.3214,4034.0
2023-08-07 14:40:00,286.69,286.75,286.33,286.33,2697.0,281.3214,281.3803,280.9681,280.9681,2697.0
2023-08-07 14:45:00,286.39,286.57,286.36,286.49,3056.0,281.027,281.2036,280.9976,281.1251,3056.0
2023-08-07 14:50:00,286.53,286.65,286.49,286.55,5304.0,281.1644,281.2821,281.1251,281.184,5304.0
2023-08-07 14:55:00,286.6,286.7,286.49,286.67,4206.0,281.2331,281.3312,281.1251,281.3018,4206.0
2023-08-07 15:00:00,286.69,286.78,286.64,286.7,5772.0,281.3214,281.4097,281.2723,281.3312,5772.0
2023-08-07 15:05:00,286.74,286.75,286.27,286.3,5675.0,281.3704,281.3803,280.9092,280.9387,5675.0
2023-08-07 15:10:00,286.31,286.31,285.9,285.97,5656.0,280.9485,280.9485,280.5462,280.6149,5656.0
2023-08-07 15:15:00,285.91,286.05,285.83,285.99,6956.0,280.556,280.6934,280.4775,280.6345,6956.0
2023-08-07 15:20:00,285.99,286.15,285.86,285.88,6685.0,280.6345,280.7915,280.5069,280.5266,6685.0
2023-08-07 15:25:00,285.9,285.92,285.57,285.61,5042.0,280.5462,280.5658,280.2224,280.2616,5042.0
2023-08-07 15:30:00,285.52,285.95,285.51,285.94,8753.0,280.1733,280.5952,280.1635,280.5854,8753.0
2023-08-07 15:35:00,285.99,286.17,285.94,285.98,10757.0,280.6345,280.8111,280.5854,280.6247,10757.0
2023-08-07 15:40:00,286.0,286.22,285.99,286.15,8328.0,280.6443,280.8602,280.6345,280.7915,8328.0
2023-08-07 15:45:00,286.12,286.21,285.92,286.08,14082.0,280.7621,280.8504,280.5658,280.7228,14082.0
2023-08-07 15:50:00,286.16,286.44,286.13,286.27,22555.0,280.8013,281.0761,280.7719,280.9092,22555.0
2023-08-07 15:55:00,286.29,286.56,286.0,286.32,60126.0,280.9289,281.1938,280.6443,280.9583,60126.0
2023-08-08 09:30:00,285.0,285.8,283.57,283.59,15197.0,279.663,280.448,278.2598,278.2794,15197.0
2023-08-08 09:35:00,283.51,284.45,282.36,282.72,4451.0,278.2009,279.1233,277.0725,277.4257,4451.0
2023-08-08 09:40:00,282.68,282.85,281.24,281.41,12280.0,277.3865,277.5533,275.9734,276.1403,12280.0
2023-08-08 09:45:00,281.59,282.33,281.38,282.33,13001.0,276.3169,277.043,276.1108,277.043,13001.0
2023-08-08 09:50:00,282.27,282.79,282.1,282.11,4703.0,276.9842,277.4944,276.8173,276.8271,4703.0
2023-08-08 09:55:00,282.32,282.35,281.76,282.34,5097.0,277.0332,277.0627,276.4837,277.0528,5097.0
2023-08-08 10:00:00,282.4,282.68,281.84,281.84,4688.0,277.1117,277.3865,276.5622,276.5622,4688.0
2023-08-08 10:05:00,282.03,282.03,281.34,281.45,1516.0,276.7486,276.7486,276.0716,276.1795,1516.0
2023-08-08 10:10:00,281.34,281.45,280.62,280.74,10474.0,276.0716,276.1795,275.3651,275.4828,10474.0
2023-08-08 10:15:00,280.42,280.61,280.2,280.45,2766.0,275.1688,275.3552,274.9529,275.1982,2766.0
2023-08-08 10:20:00,280.49,280.64,280.31,280.31,3674.0,275.2375,275.3847,275.0609,275.0609,3674.0
2023-08-08 10:25:00,280.39,280.69,280.39,280.64,3970.0,275.1394,275.4337,275.1394,275.3847,3970.0
2023-08-08 10:30:00,280.73,280.73,280.28,280.52,11460.0,275.473,275.473,275.0314,275.2669,11460.0
2023-08-08 10:35:00,280.57,280.63,280.38,280.49,6459.0,275.316,275.3749,275.1295,275.2375,6459.0
2023-08-08 10:40:00,280.51,280.52,279.8,280.18,8269.0,275.2571,275.2669,274.5604,274.9333,8269.0
2023-08-08 10:45:00,280.19,280.22,279.85,280.01,16700.0,274.9431,274.9725,274.6095,274.7665,16700.0
2023-08-08 10:50:00,280.04,280.64,280.03,280.58,4191.0,274.7959,275.3847,274.7861,275.3258,4191.0
2023-08-08 10:55:00,280.55,280.56,280.19,280.56,3352.0,275.2964,275.3062,274.9431,275.3062,3352.0
2023-08-08 11:00:00,280.57,280.64,280.19,280.19,1446.0,275.316,275.3847,274.9431,274.9431,1446.0
2023-08-08 11:05:00,280.3,280.67,280.26,280.38,3011.0,275.051,275.4141,275.0118,275.1295,3011.0
2023-08-08 11:10:00,280.35,280.35,280.07,280.19,4874.0,275.1001,275.1001,274.8253,274.9431,4874.0
2023-08-08 11:15:00,280.35,280.52,280.09,280.33,3233.0,275.1001,275.2669,274.845,275.0805,3233.0
2023-08-08 11:20:00,280.35,280.44,280.05,280.25,8166.0,275.1001,275.1884,274.8057,275.002,8166.0
2023-08-08 11:25:00,280.25,280.26,280.0,280.07,4735.0,275.002,275.0118,274.7567,274.8253,4735.0
2023-08-08 11:30:00,280.1,280.13,279.78,279.87,2390.0,274.8548,274.8842,274.5408,274.6291,2390.0
2023-08-08 11:35:00,279.99,280.1,279.91,279.97,2454.0,274.7468,274.8548,274.6683,274.7272,2454.0
2023-08-08 11:40:00,280.1,280.14,279.68,279.9,2700.0,274.8548,274.894,274.4427,274.6585,2700.0
2023-08-08 11:45:00,279.94,280.0,279.87,279.9,12500.0,274.6978,274.7567,274.6291,274.6585,12500.0
2023-08-08 11:50:00,279.87,279.87,279.73,279.86,4318.0,274.6291,274.6291,274.4917,274.6193,4318.0
2023-08-08 11:55:00,279.88,279.9,279.64,279.66,3575.0,274.6389,274.6585,274.4034,274.423,3575.0
2023-08-08 12:00:00,279.67,280.13,279.67,279.96,4778.0,274.4328,274.8842,274.4328,274.7174,4778.0
2023-08-08 12:05:00,280.0,280.0,279.54,279.54,4415.0,274.7567,274.7567,274.3053,274.3053,4415.0
2023-08-08 12:10:00,279.48,279.53,279.41,279.51,2101.0,274.2464,274.2955,274.1777,274.2758,2101.0
2023-08-08 12:15:00,279.64,279.87,279.44,279.87,4221.0,274.4034,274.6291,274.2071,274.6291,4221.0
2023-08-08 12:20:00,279.91,279.93,279.82,279.89,2748.0,274.6683,274.688,274.58,274.6487,2748.0
2023-08-08 12:25:00,279.92,280.09,279.88,279.99,3694.0,274.6782,274.845,274.6389,274.7468,3694.0
2023-08-08 12:30:00,279.94,280.18,279.85,280.13,5275.0,274.6978,274.9333,274.6095,274.8842,5275.0
2023-08-08 12:35:00,280.1,280.11,279.98,279.98,1792.0,274.8548,274.8646,274.737,274.737,1792.0
2023-08-08 12:40:00,279.96,280.07,279.89,279.9,6134.0,274.7174,274.8253,274.6487,274.6585,6134.0
2023-08-08 12:45:00,279.82,280.09,279.78,280.09,3208.0,274.58,274.845,274.5408,274.845,3208.0
2023-08-08 12:50:00,280.3,280.46,279.91,280.03,6385.0,275.051,275.208,274.6683,274.7861,6385.0
2023-08-08 12:55:00,280.04,280.11,279.68,279.99,6691.0,274.7959,274.8646,274.4427,274.7468,6691.0
2023-08-08 13:00:00,280.03,280.3,280.02,280.29,3317.0,274.7861,275.051,274.7763,275.0412,3317.0
2023-08-08 13:05:00,280.29,280.59,280.28,280.52,3642.0,275.0412,275.3356,275.0314,275.2669,3642.0
2023-08-08 13:10:00,280.46,280.78,280.46,280.74,1061.0,275.208,275.5221,275.208,275.4828,1061.0
2023-08-08 13:15:00,280.74,281.23,280.74,281.09,3968.0,275.4828,275.9636,275.4828,275.8262,3968.0
2023-08-08 13:20:00,281.15,281.17,280.79,280.88,2318.0,275.8851,275.9048,275.5319,275.6202,2318.0
2023-08-08 13:25:00,280.88,280.94,280.73,280.93,1017.0,275.6202,275.6791,275.473,275.6692,1017.0
2023-08-08 13:30:00,280.9,280.98,280.76,280.76,1100.0,275.6398,275.7183,275.5024,275.5024,1100.0
2023-08-08 13:35:00,280.76,280.94,280.72,280.94,4804.0,275.5024,275.6791,275.4632,275.6791,4804.0
2023-08-08 13:40:00,280.99,281.08,280.75,280.75,1995.0,275.7281,275.8164,275.4926,275.4926,1995.0
2023-08-08 13:45:00,280.74,280.99,280.73,280.78,3322.0,275.4828,275.7281,275.473,275.5221,3322.0
2023-08-08 13:50:00,280.78,281.19,280.76,281.19,3968.0,275.5221,275.9244,275.5024,275.9244,3968.0
2023-08-08 13:55:00,281.13,281.34,281.02,281.34,4153.0,275.8655,276.0716,275.7576,276.0716,4153.0
2023-08-08 14:00:00,281.21,281.21,281.01,281.02,4017.0,275.944,275.944,275.7477,275.7576,4017.0
2023-08-08 14:05:00,281.01,281.06,280.83,280.95,3579.0,275.7477,275.7968,275.5711,275.6889,3579.0
2023-08-08 14:10:00,280.93,281.23,280.9,281.2,8919.0,275.6692,275.9636,275.6398,275.9342,8919.0
2023-08-08 14:15:00,281.2,281.39,280.95,280.96,24188.0,275.9342,276.1206,275.6889,275.6987,24188.0
2023-08-08 14:20:00,280.93,280.94,280.65,280.71,2367.0,275.6692,275.6791,275.3945,275.4534,2367.0
2023-08-08 14:25:00,280.76,280.82,280.48,280.54,3592.0,275.5024,275.5613,275.2277,275.2865,3592.0
2023-08-08 14:30:00,280.6,280.67,280.41,280.63,6746.0,275.3454,275.4141,275.159,275.3749,6746.0
2023-08-08 14:35:00,280.62,281.08,280.62,281.0,1300.0,275.3651,275.8164,275.3651,275.7379,1300.0
2023-08-08 14:40:00,281.0,281.25,280.95,281.25,3020.0,275.7379,275.9833,275.6889,275.9833,3020.0
2023-08-08 14:45:00,281.31,281.31,281.16,281.3,1400.0,276.0421,276.0421,275.8949,276.0323,1400.0
2023-08-08 14:50:00,281.3,281.51,281.3,281.38,3385.0,276.0323,276.2384,276.0323,276.1108,3385.0
2023-08-08 14:55:00,281.4,281.88,281.4,281.88,4006.0,276.1304,276.6015,276.1304,276.6015,4006.0
2023-08-08 15:00:00,281.81,281.81,281.49,281.73,3119.0,276.5328,276.5328,276.2188,276.4543,3119.0
2023-08-08 15:05:00,281.79,281.88,281.57,281.64,2622.0,276.5131,276.6015,276.2973,276.3659,2622.0
2023-08-08 15:10:00,281.65,281.81,281.55,281.73,3958.0,276.3758,276.5328,276.2776,276.4543,3958.0
2023-08-08 15:15:00,281.77,281.86,281.62,281.62,2395.0,276.4935,276.5818,276.3463,276.3463,2395.0
2023-08-08 15:20:00,281.57,281.95,281.55,281.87,6155.0,276.2973,276.6701,276.2776,276.5916,6155.0
2023-08-08 15:25:00,281.88,282.17,281.83,282.12,6779.0,276.6015,276.886,276.5524,276.837,6779.0
2023-08-08 15:30:00,282.07,282.12,281.86,281.91,4450.0,276.7879,276.837,276.5818,276.6309,4450.0
2023-08-08 15:35:00,281.97,282.13,281.84,282.04,6152.0,276.6898,276.8468,276.5622,276.7585,6152.0
2023-08-08 15:40:00,282.07,282.34,282.01,282.23,7249.0,276.7879,277.0528,276.729,276.9449,7249.0
2023-08-08 15:45:00,282.25,282.52,282.24,282.44,6460.0,276.9645,277.2295,276.9547,277.151,6460.0
2023-08-08 15:50:00,282.5,282.69,282.24,282.24,13678.0,277.2098,277.3963,276.9547,276.9547,13678.0
2023-08-08 15:55:00,282.22,282.41,282.04,282.2,45457.0,276.9351,277.1215,276.7585,276.9155,45457.0
2023-08-09 09:30:00,282.0,283.1,280.93,283.1,11270.0,276.7192,277.7986,275.6692,277.7986,11270.0
2023-08-09 09:35:00,282.6,283.47,282.54,283.46,2583.0,277.308,278.1617,277.2491,278.1519,2583.0
2023-08-09 09:40:00,283.05,283.16,282.43,282.43,5580.0,277.7495,277.8575,277.1412,277.1412,5580.0
2023-08-09 09:45:00,282.46,283.38,282.3,283.31,2319.0,277.1706,278.0734,277.0136,278.0047,2319.0
2023-08-09 09:50:00,283.29,283.48,282.78,282.98,2954.0,277.9851,278.1715,277.4846,277.6809,2954.0
2023-08-09 09:55:00,283.12,283.36,282.99,282.99,947.0,277.8182,278.0537,277.6907,277.6907,947.0
2023-08-09 10:00:00,283.19,283.72,283.19,283.46,5088.0,277.8869,278.407,277.8869,278.1519,5088.0
2023-08-09 10:05:00,283.58,283.58,283.2,283.3,5799.0,278.2696,278.2696,277.8967,277.9949,5799.0
2023-08-09 10:10:00,283.3,283.3,282.97,282.98,1659.0,277.9949,277.9949,277.671,277.6809,1659.0
2023-08-09 10:15:00,282.92,283.23,282.69,283.21,4628.0,277.622,277.9262,277.3963,277.9065,4628.0
2023-08-09 10:20:00,283.21,283.21,282.81,282.88,2841.0,277.9065,277.9065,277.514,277.5827,2841.0
2023-08-09 10:25:00,282.9,283.12,282.83,282.88,3103.0,277.6024,277.8182,277.5337,277.5827,3103.0
2023-08-09 10:30:00,282.89,282.89,282.35,282.35,3777.0,277.5925,277.5925,277.0627,277.0627,3777.0
2023-08-09 10:35:00,282.35,282.66,282.24,282.56,3056.0,277.0627,277.3668,276.9547,277.2687,3056.0
2023-08-09 10:40:00,282.26,282.52,282.24,282.29,3192.0,276.9743,277.2295,276.9547,277.0038,3192.0
2023-08-09 10:45:00,282.16,282.35,282.08,282.13,1085.0,276.8762,277.0627,276.7977,276.8468,1085.0
2023-08-09 10:50:00,282.11,282.59,282.09,282.33,4899.0,276.8271,277.2982,276.8075,277.043,4899.0
2023-08-09 10:55:00,282.3,282.5,282.1,282.21,3817.0,277.0136,277.2098,276.8173,276.9253,3817.0
2023-08-09 11:00:00,282.12,282.31,282.1,282.25,2002.0,276.837,277.0234,276.8173,276.9645,2002.0
2023-08-09 11:05:00,282.27,282.56,282.2,282.5,2248.0,276.9842,277.2687,276.9155,277.2098,2248.0
2023-08-09 11:10:00,282.67,283.04,282.66,283.03,3160.0,277.3767,277.7397,277.3668,277.7299,3160.0
2023-08-09 11:15:00,283.01,283.01,282.37,282.49,3731.0,277.7103,277.7103,277.0823,277.2,3731.0
2023-08-09 11:20:00,282.61,282.61,282.23,282.31,1147.0,277.3178,277.3178,276.9449,277.0234,1147.0
2023-08-09 11:25:00,282.0,282.23,281.98,282.11,2293.0,276.7192,276.9449,276.6996,276.8271,2293.0
2023-08-09 11:30:00,282.06,282.21,281.98,282.16,2553.0,276.7781,276.9253,276.6996,276.8762,2553.0
2023-08-09 11:35:00,282.08,282.14,281.47,281.47,3176.0,276.7977,276.8566,276.1991,276.1991,3176.0
2023-08-09 11:40:00,281.48,281.5,281.35,281.46,1421.0,276.2089,276.2286,276.0814,276.1893,1421.0
2023-08-09 11:45:00,281.28,281.49,281.26,281.46,1861.0,276.0127,276.2188,275.9931,276.1893,1861.0
2023-08-09 11:50:00,281.47,281.64,281.35,281.4,2015.0,276.1991,276.3659,276.0814,276.1304,2015.0
2023-08-09 11:55:00,281.54,281.54,281.03,281.1,2350.0,276.2678,276.2678,275.7674,275.8361,2350.0
2023-08-09 12:00:00,281.35,281.42,281.33,281.42,600.0,276.0814,276.1501,276.0618,276.1501,600.0
2023-08-09 12:05:00,281.43,281.53,281.12,281.12,4971.0,276.1599,276.258,275.8557,275.8557,4971.0
2023-08-09 12:10:00,281.06,281.29,280.72,281.29,8392.0,275.7968,276.0225,275.4632,276.0225,8392.0
2023-08-09 12:15:00,281.37,281.37,281.05,281.05,805.0,276.101,276.101,275.787,275.787,805.0
2023-08-09 12:20:00,281.02,281.14,281.01,281.13,1026.0,275.7576,275.8753,275.7477,275.8655,1026.0
2023-08-09 12:25:00,281.11,281.69,281.11,281.69,1378.0,275.8459,276.415,275.8459,276.415,1378.0
2023-08-09 12:30:00,281.71,282.19,281.7,282.17,1100.0,276.4346,276.9056,276.4248,276.886,1100.0
2023-08-09 12:35:00,282.17,282.17,281.9,281.99,5118.0,276.886,276.886,276.6211,276.7094,5118.0
2023-08-09 12:40:00,282.07,282.2,282.07,282.14,1307.0,276.7879,276.9155,276.7879,276.8566,1307.0
2023-08-09 12:45:00,282.18,282.43,282.07,282.36,1777.0,276.8958,277.1412,276.7879,277.0725,1777.0
2023-08-09 12:50:00,282.44,282.45,282.38,282.45,1300.0,277.151,277.1608,277.0921,277.1608,1300.0
2023-08-09 12:55:00,282.45,282.71,282.45,282.48,7771.0,277.1608,277.4159,277.1608,277.1902,7771.0
2023-08-09 13:00:00,282.46,282.62,282.35,282.62,806.0,277.1706,277.3276,277.0627,277.3276,806.0
2023-08-09 13:05:00,282.67,283.06,282.59,282.78,4585.0,277.3767,277.7594,277.2982,277.4846,4585.0
2023-08-09 13:10:00,282.87,283.0,282.49,282.57,3234.0,277.5729,277.7005,277.2,277.2785,3234.0
2023-08-09 13:15:00,282.59,282.81,282.59,282.63,2424.0,277.2982,277.514,277.2982,277.3374,2424.0
2023-08-09 13:20:00,282.63,282.67,282.45,282.67,1400.0,277.3374,277.3767,277.1608,277.3767,1400.0
2023-08-09 13:25:00,282.64,282.84,282.64,282.8,1304.0,277.3472,277.5435,277.3472,277.5042,1304.0
2023-08-09 13:30:00,282.9,283.07,282.87,282.98,2149.0,277.6024,277.7692,277.5729,277.6809,2149.0
2023-08-09 13:35:00,282.88,282.93,282.61,282.75,2556.0,277.5827,277.6318,277.3178,277.4552,2556.0
2023-08-09 13:40:00,282.73,282.77,282.51,282.66,1106.0,277.4355,277.4748,277.2197,277.3668,1106.0
2023-08-09 13:45:00,282.57,282.57,282.4,282.41,1917.0,277.2785,277.2785,277.1117,277.1215,1917.0
2023-08-09 13:50:00,282.37,282.38,282.23,282.34,2829.0,277.0823,277.0921,276.9449,277.0528,2829.0
2023-08-09 13:55:00,282.34,282.62,282.25,282.57,2450.0,277.0528,277.3276,276.9645,277.2785,2450.0
2023-08-09 14:00:00,282.58,282.74,282.36,282.73,6992.0,277.2883,277.4454,277.0725,277.4355,6992.0
2023-08-09 14:05:00,282.69,282.7,282.33,282.49,5467.0,277.3963,277.4061,277.043,277.2,5467.0
2023-08-09 14:10:00,282.49,282.52,282.43,282.43,3730.0,277.2,277.2295,277.1412,277.1412,3730.0
2023-08-09 14:15:00,282.45,282.61,282.41,282.52,9208.0,277.1608,277.3178,277.1215,277.2295,9208.0
2023-08-09 14:20:00,282.53,282.93,282.52,282.79,8142.0,277.2393,277.6318,277.2295,277.4944,8142.0
2023-08-09 14:25:00,282.82,282.92,282.72,282.83,10116.0,277.5239,277.622,277.4257,277.5337,10116.0
2023-08-09 14:30:00,282.85,282.95,282.61,282.83,8845.0,277.5533,277.6514,277.3178,277.5337,8845.0
2023-08-09 14:35:00,282.84,282.9,282.46,282.56,5117.0,277.5435,277.6024,277.1706,277.2687,5117.0
2023-08-09 14:40:00,282.5,282.64,282.41,282.64,6456.0,277.2098,277.3472,277.1215,277.3472,6456.0
2023-08-09 14:45:00,282.55,282.77,282.52,282.54,6369.0,277.2589,277.4748,277.2295,277.2491,6369.0
2023-08-09 14:50:00,282.58,282.89,282.56,282.86,3273.0,277.2883,277.5925,277.2687,277.5631,3273.0
2023-08-09 14:55:00,282.9,283.03,282.87,282.87,3100.0,277.6024,277.7299,277.5729,277.5729,3100.0
2023-08-09 15:00:00,282.87,282.92,282.7,282.72,3800.0,277.5729,277.622,277.4061,277.4257,3800.0
2023-08-09 15:05:00,282.72,282.88,282.59,282.72,5186.0,277.4257,277.5827,277.2982,277.4257,5186.0
2023-08-09 15:10:00,282.69,283.04,282.68,283.04,4089.0,277.3963,277.7397,277.3865,277.7397,4089.0
2023-08-09 15:15:00,283.0,283.24,282.99,283.23,4030.0,277.7005,277.936,277.6907,277.9262,4030.0
2023-08-09 15:20:00,283.18,283.65,283.11,283.47,5358.0,277.8771,278.3383,277.8084,278.1617,5358.0
2023-08-09 15:25:00,283.51,283.58,283.1,283.18,4476.0,278.2009,278.2696,277.7986,277.8771,4476.0
2023-08-09 15:30:00,283.09,283.09,282.39,282.63,10252.0,277.7888,277.7888,277.1019,277.3374,10252.0
2023-08-09 15:35:00,282.67,282.69,282.44,282.47,3977.0,277.3767,277.3963,277.151,277.1804,3977.0
2023-08-09 15:40:00,282.42,282.49,282.21,282.3,8052.0,277.1313,277.2,276.9253,277.0136,8052.0
2023-08-09 15:45:00,282.15,282.21,281.54,281.61,9401.0,276.8664,276.9253,276.2678,276.3365,9401.0
2023-08-09 15:50:00,281.66,281.87,281.53,281.8,12327.0,276.3856,276.5916,276.258,276.523,12327.0
2023-08-09 15:55:00,281.8,282.1,281.53,281.99,64938.0,276.523,276.8173,276.258,276.7094,64938.0
2023-08-10 09:30:00,283.23,283.53,282.19,282.2,11148.0,277.9262,278.2206,276.9056,276.9155,11148.0
2023-08-10 09:35:00,282.86,284.58,282.85,283.75,2250.0,277.5631,279.2509,277.5533,278.4364,2250.0
2023-08-10 09:40:00,284.06,286.05,284.06,286.03,15253.0,278.7406,280.6934,278.7406,280.6737,15253.0
2023-08-10 09:45:00,286.18,286.51,285.74,286.15,6929.0,280.8209,281.1448,280.3892,280.7915,6929.0
2023-08-10 09:50:00,286.08,286.38,285.89,286.22,5442.0,280.7228,281.0172,280.5364,280.8602,5442.0
2023-08-10 09:55:00,286.36,286.58,286.16,286.58,8490.0,280.9976,281.2134,280.8013,281.2134,8490.0
2023-08-10 10:00:00,286.49,287.0,286.44,286.44,7901.0,281.1251,281.6256,281.0761,281.0761,7901.0
2023-08-10 10:05:00,286.33,286.67,285.9,286.28,4022.0,280.9681,281.3018,280.5462,280.9191,4022.0
2023-08-10 10:10:00,286.16,286.67,286.16,286.46,2326.0,280.8013,281.3018,280.8013,281.0957,2326.0
2023-08-10 10:15:00,286.49,286.66,286.21,286.46,4149.0,281.1251,281.2919,280.8504,281.0957,4149.0
2023-08-10 10:20:00,286.22,286.42,285.99,286.35,4004.0,280.8602,281.0564,280.6345,280.9877,4004.0
2023-08-10 10:25:00,286.44,286.58,285.91,286.14,8243.0,281.0761,281.2134,280.556,280.7817,8243.0
2023-08-10 10:30:00,286.09,286.45,285.97,285.97,3347.0,280.7326,281.0859,280.6149,280.6149,3347.0
2023-08-10 10:35:00,285.98,286.32,285.86,286.32,4568.0,280.6247,280.9583,280.5069,280.9583,4568.0
2023-08-10 10:40:00,286.29,286.51,286.13,286.5,802.0,280.9289,281.1448,280.7719,281.1349,802.0
2023-08-10 10:45:00,286.32,286.32,285.82,285.84,2150.0,280.9583,280.9583,280.4677,280.4873,2150.0
2023-08-10 10:50:00,285.73,285.9,285.25,285.9,5580.0,280.3794,280.5462,279.9083,280.5462,5580.0
2023-08-10 10:55:00,285.94,286.29,285.88,286.25,2352.0,280.5854,280.9289,280.5266,280.8896,2352.0
2023-08-10 11:00:00,286.03,286.17,285.46,285.68,2811.0,280.6737,280.8111,280.1144,280.3303,2811.0
2023-08-10 11:05:00,285.62,285.93,285.62,285.72,3099.0,280.2714,280.5756,280.2714,280.3695,3099.0
2023-08-10 11:10:00,285.56,285.95,285.25,285.91,4599.0,280.2125,280.5952,279.9083,280.556,4599.0
2023-08-10 11:15:00,285.77,286.19,285.73,286.0,2629.0,280.4186,280.8307,280.3794,280.6443,2629.0
2023-08-10 11:20:00,285.81,285.97,285.74,285.82,4229.0,280.4579,280.6149,280.3892,280.4677,4229.0
2023-08-10 11:25:00,285.93,286.56,285.93,286.5,3512.0,280.5756,281.1938,280.5756,281.1349,3512.0
2023-08-10 11:30:00,286.54,287.14,286.54,287.13,5185.0,281.1742,281.763,281.1742,281.7531,5185.0
2023-08-10 11:35:00,287.22,287.31,286.92,286.99,4881.0,281.8415,281.9298,281.5471,281.6158,4881.0
2023-08-10 11:40:00,287.06,287.24,286.71,287.24,6000.0,281.6845,281.8611,281.341,281.8611,6000.0
2023-08-10 11:45:00,287.34,287.72,286.99,287.35,22997.0,281.9592,282.3321,281.6158,281.969,22997.0
2023-08-10 11:50:00,287.32,287.32,286.2,286.27,3125.0,281.9396,281.9396,280.8406,280.9092,3125.0
2023-08-10 11:55:00,286.3,286.54,286.26,286.4,2526.0,280.9387,281.1742,280.8994,281.0368,2526.0
2023-08-10 12:00:00,286.48,286.62,286.13,286.13,1911.0,281.1153,281.2527,280.7719,280.7719,1911.0
2023-08-10 12:05:00,286.24,286.36,285.45,285.45,1601.0,280.8798,280.9976,280.1046,280.1046,1601.0
2023-08-10 12:10:00,285.29,285.54,285.21,285.42,2433.0,279.9476,280.1929,279.8691,280.0752,2433.0
2023-08-10 12:15:00,285.51,285.6,285.29,285.34,2370.0,280.1635,280.2518,279.9476,279.9967,2370.0
2023-08-10 12:20:00,285.19,285.3,285.08,285.13,4180.0,279.8495,279.9574,279.7415,279.7906,4180.0
2023-08-10 12:25:00,285.13,285.2,284.93,285.06,3026.0,279.7906,279.8593,279.5943,279.7219,3026.0
2023-08-10 12:30:00,285.15,285.28,285.1,285.1,745.0,279.8102,279.9378,279.7612,279.7612,745.0
2023-08-10 12:35:00,285.11,285.4,285.1,285.4,2050.0,279.771,280.0555,279.7612,280.0555,2050.0
2023-08-10 12:40:00,285.4,285.48,285.1,285.4,2290.0,280.0555,280.134,279.7612,280.0555,2290.0
2023-08-10 12:45:00,285.35,285.61,285.34,285.44,1741.0,280.0065,280.2616,279.9967,280.0948,1741.0
2023-08-10 12:50:00,285.43,285.44,285.09,285.22,2489.0,280.085,280.0948,279.7513,279.8789,2489.0
2023-08-10 12:55:00,285.19,285.2,284.73,284.73,1559.0,279.8495,279.8593,279.3981,279.3981,1559.0
2023-08-10 13:00:00,284.78,284.9,284.52,284.9,2030.0,279.4471,279.5649,279.192,279.5649,2030.0
2023-08-10 13:05:00,284.89,285.06,284.85,284.94,1300.0,279.5551,279.7219,279.5158,279.6042,1300.0
2023-08-10 13:10:00,284.96,284.97,284.57,284.57,1204.0,279.6238,279.6336,279.2411,279.2411,1204.0
2023-08-10 13:15:00,284.71,284.78,284.56,284.78,2477.0,279.3785,279.4471,279.2313,279.4471,2477.0
2023-08-10 13:20:00,284.75,284.75,284.38,284.48,1641.0,279.4177,279.4177,279.0546,279.1528,1641.0
2023-08-10 13:25:00,284.47,284.49,284.26,284.37,2299.0,279.143,279.1626,278.9369,279.0448,2299.0
2023-08-10 13:30:00,284.16,284.22,284.05,284.16,1728.0,278.8388,278.8976,278.7308,278.8388,1728.0
2023-08-10 13:35:00,284.05,284.05,283.78,283.78,600.0,278.7308,278.7308,278.4659,278.4659,600.0
2023-08-10 13:40:00,283.92,284.05,283.71,283.97,2673.0,278.6033,278.7308,278.3972,278.6523,2673.0
2023-08-10 13:45:00,284.1,284.44,284.03,284.26,3242.0,278.7799,279.1135,278.7112,278.9369,3242.0
2023-08-10 13:50:00,284.31,284.36,284.09,284.13,1776.0,278.986,279.035,278.7701,278.8093,1776.0
2023-08-10 13:55:00,284.06,284.06,283.58,283.61,1536.0,278.7406,278.7406,278.2696,278.2991,1536.0
2023-08-10 14:00:00,283.59,283.76,283.54,283.6,2574.0,278.2794,278.4462,278.2304,278.2892,2574.0
2023-08-10 14:05:00,283.7,283.98,283.62,283.75,8758.0,278.3874,278.6621,278.3089,278.4364,8758.0
2023-08-10 14:10:00,283.84,284.31,283.84,284.23,4119.0,278.5248,278.986,278.5248,278.9074,4119.0
2023-08-10 14:15:00,284.43,284.72,284.43,284.69,2532.0,279.1037,279.3883,279.1037,279.3588,2532.0
2023-08-10 14:20:00,284.53,284.66,284.43,284.57,1500.0,279.2018,279.3294,279.1037,279.2411,1500.0
2023-08-10 14:25:00,284.32,284.54,284.3,284.34,2297.0,278.9958,279.2116,278.9761,279.0154,2297.0
2023-08-10 14:30:00,284.34,284.61,284.33,284.34,2737.0,279.0154,279.2803,279.0056,279.0154,2737.0
2023-08-10 14:35:00,284.27,284.32,284.04,284.11,4031.0,278.9467,278.9958,278.721,278.7897,4031.0
2023-08-10 14:40:00,283.98,284.15,283.83,284.09,2090.0,278.6621,278.8289,278.5149,278.7701,2090.0
2023-08-10 14:45:00,284.09,284.39,284.0,284.38,3254.0,278.7701,279.0645,278.6818,279.0546,3254.0
2023-08-10 14:50:00,284.35,284.72,284.35,284.69,2452.0,279.0252,279.3883,279.0252,279.3588,2452.0
2023-08-10 14:55:00,284.71,284.9,284.69,284.86,2920.0,279.3785,279.5649,279.3588,279.5257,2920.0
2023-08-10 15:00:00,284.7,284.78,284.25,284.26,3210.0,279.3686,279.4471,278.9271,278.9369,3210.0
2023-08-10 15:05:00,284.42,284.51,284.28,284.41,4654.0,279.0939,279.1822,278.9565,279.0841,4654.0
2023-08-10 15:10:00,284.41,284.58,284.35,284.51,4032.0,279.0841,279.2509,279.0252,279.1822,4032.0
2023-08-10 15:15:00,284.52,284.58,284.25,284.25,3064.0,279.192,279.2509,278.9271,278.9271,3064.0
2023-08-10 15:20:00,284.25,284.4,283.77,283.87,3614.0,278.9271,279.0743,278.4561,278.5542,3614.0
2023-08-10 15:25:00,283.87,283.87,283.54,283.81,8192.0,278.5542,278.5542,278.2304,278.4953,8192.0
2023-08-10 15:30:00,283.67,283.67,283.05,283.05,3412.0,278.3579,278.3579,277.7495,277.7495,3412.0
2023-08-10 15:35:00,282.94,283.14,282.76,282.87,5615.0,277.6416,277.8379,277.465,277.5729,5615.0
2023-08-10 15:40:00,282.81,282.81,282.22,282.32,8031.0,277.514,277.514,276.9351,277.0332,8031.0
2023-08-10 15:45:00,282.25,283.49,282.2,283.49,22134.0,276.9645,278.1813,276.9155,278.1813,22134.0
2023-08-10 15:50:00,283.38,283.38,282.92,283.19,23790.0,278.0734,278.0734,277.622,277.8869,23790.0
2023-08-10 15:55:00,283.13,283.16,282.79,283.01,63090.0,277.828,277.8575,277.4944,277.7103,63090.0
2023-08-11 09:30:00,282.82,282.99,282.0,282.0,8826.0,277.5239,277.6907,276.7192,276.7192,8826.0
2023-08-11 09:35:00,282.47,282.66,282.12,282.15,4120.0,277.1804,277.3668,276.837,276.8664,4120.0
2023-08-11 09:40:00,282.58,283.11,282.17,283.11,3111.0,277.2883,277.8084,276.886,277.8084,3111.0
2023-08-11 09:45:00,283.06,283.3,282.61,282.63,600.0,277.7594,277.9949,277.3178,277.3374,600.0
2023-08-11 09:50:00,282.59,282.95,282.36,282.95,2173.0,277.2982,277.6514,277.0725,277.6514,2173.0
2023-08-11 09:55:00,282.73,282.75,282.33,282.66,1160.0,277.4355,277.4552,277.043,277.3668,1160.0
2023-08-11 10:00:00,282.94,283.27,282.86,282.86,2403.0,277.6416,277.9654,277.5631,277.5631,2403.0
2023-08-11 10:05:00,283.01,283.01,282.44,282.71,2324.0,277.7103,277.7103,277.151,277.4159,2324.0
2023-08-11 10:10:00,282.72,282.9,282.36,282.69,4143.0,277.4257,277.6024,277.0725,277.3963,4143.0
2023-08-11 10:15:00,282.51,282.61,282.1,282.47,7400.0,277.2197,277.3178,276.8173,277.1804,7400.0
2023-08-11 10:20:00,282.59,282.88,282.46,282.53,3536.0,277.2982,277.5827,277.1706,277.2393,3536.0
2023-08-11 10:25:00,282.46,282.46,282.02,282.25,3220.0,277.1706,277.1706,276.7388,276.9645,3220.0
2023-08-11 10:30:00,282.1,282.27,281.89,281.89,5721.0,276.8173,276.9842,276.6113,276.6113,5721.0
2023-08-11 10:35:00,281.88,282.23,281.78,282.23,8751.0,276.6015,276.9449,276.5033,276.9449,8751.0
2023-08-11 10:40:00,282.55,282.73,282.48,282.48,700.0,277.2589,277.4355,277.1902,277.1902,700.0
2023-08-11 10:45:00,282.71,282.78,282.62,282.71,1115.0,277.4159,277.4846,277.3276,277.4159,1115.0
2023-08-11 10:50:00,282.77,282.77,282.25,282.25,5370.0,277.4748,277.4748,276.9645,276.9645,5370.0
2023-08-11 10:55:00,282.52,282.77,282.27,282.27,2751.0,277.2295,277.4748,276.9842,276.9842,2751.0
2023-08-11 11:00:00,282.55,282.71,282.4,282.43,2100.0,277.2589,277.4159,277.1117,277.1412,2100.0
2023-08-11 11:05:00,282.14,282.3,282.09,282.3,1101.0,276.8566,277.0136,276.8075,277.0136,1101.0
2023-08-11 11:10:00,282.25,282.29,282.25,282.29,300.0,276.9645,277.0038,276.9645,277.0038,300.0
2023-08-11 11:15:00,282.29,282.45,282.04,282.38,1451.0,277.0038,277.1608,276.7585,277.0921,1451.0
2023-08-11 11:20:00,282.27,282.27,281.76,281.76,1400.0,276.9842,276.9842,276.4837,276.4837,1400.0
2023-08-11 11:25:00,281.77,282.13,281.77,282.0,725.0,276.4935,276.8468,276.4935,276.7192,725.0
2023-08-11 11:30:00,282.01,282.07,281.88,282.07,600.0,276.729,276.7879,276.6015,276.7879,600.0
2023-08-11 11:35:00,282.07,282.35,281.94,282.35,2644.0,276.7879,277.0627,276.6603,277.0627,2644.0
2023-08-11 11:40:00,282.31,282.38,282.12,282.3,1208.0,277.0234,277.0921,276.837,277.0136,1208.0
2023-08-11 11:45:00,282.56,282.72,282.41,282.41,977.0,277.2687,277.4257,277.1215,277.1215,977.0
2023-08-11 11:50:00,282.5,282.6,282.19,282.3,2137.0,277.2098,277.308,276.9056,277.0136,2137.0
2023-08-11 11:55:00,282.18,282.73,282.02,282.72,8680.0,276.8958,277.4355,276.7388,277.4257,8680.0
2023-08-11 12:00:00,282.73,283.01,282.72,283.01,2588.0,277.4355,277.7103,277.4257,277.7103,2588.0
2023-08-11 12:05:00,283.13,283.41,282.79,282.79,1247.0,277.828,278.1028,277.4944,277.4944,1247.0
2023-08-11 12:10:00,282.69,282.88,282.69,282.8,1129.0,277.3963,277.5827,277.3963,277.5042,1129.0
2023-08-11 12:15:00,282.74,282.77,282.66,282.69,800.0,277.4454,277.4748,277.3668,277.3963,800.0
2023-08-11 12:20:00,282.76,282.79,282.5,282.5,1041.0,277.465,277.4944,277.2098,277.2098,1041.0
2023-08-11 12:25:00,282.61,282.61,282.17,282.17,3537.0,277.3178,277.3178,276.886,276.886,3537.0
2023-08-11 12:30:00,282.31,282.42,282.17,282.38,1582.0,277.0234,277.1313,276.886,277.0921,1582.0
2023-08-11 12:35:00,282.26,282.26,281.93,282.05,3443.0,276.9743,276.9743,276.6505,276.7683,3443.0
2023-08-11 12:40:00,282.05,282.22,282.05,282.17,3037.0,276.7683,276.9351,276.7683,276.886,3037.0
2023-08-11 12:45:00,282.37,282.44,282.37,282.4,400.0,277.0823,277.151,277.0823,277.1117,400.0
2023-08-11 12:50:00,282.49,282.53,282.2,282.23,11756.0,277.2,277.2393,276.9155,276.9449,11756.0
2023-08-11 12:55:00,282.12,282.2,282.12,282.12,1149.0,276.837,276.9155,276.837,276.837,1149.0
2023-08-11 13:00:00,282.17,282.38,282.17,282.36,9530.0,276.886,277.0921,276.886,277.0725,9530.0
2023-08-11 13:05:00,282.2,282.2,282.02,282.02,800.0,276.9155,276.9155,276.7388,276.7388,800.0
2023-08-11 13:10:00,282.17,282.2,281.94,282.15,2252.0,276.886,276.9155,276.6603,276.8664,2252.0
2023-08-11 13:15:00,282.23,282.31,282.21,282.31,876.0,276.9449,277.0234,276.9253,277.0234,876.0
2023-08-11 13:20:00,282.52,282.81,282.52,282.79,600.0,277.2295,277.514,277.2295,277.4944,600.0
2023-08-11 13:25:00,282.73,283.01,282.73,283.01,200.0,277.4355,277.7103,277.4355,277.7103,200.0
2023-08-11 13:30:00,283.06,283.18,282.73,282.73,3134.0,277.7594,277.8771,277.4355,277.4355,3134.0
2023-08-11 13:35:00,282.69,282.78,282.65,282.68,601.0,277.3963,277.4846,277.357,277.3865,601.0
2023-08-11 13:40:00,282.7,282.7,282.41,282.41,800.0,277.4061,277.4061,277.1215,277.1215,800.0
2023-08-11 13:45:00,282.31,282.64,282.31,282.5,900.0,277.0234,277.3472,277.0234,277.2098,900.0
2023-08-11 13:50:00,282.63,282.64,282.29,282.33,1897.0,277.3374,277.3472,277.0038,277.043,1897.0
2023-08-11 13:55:00,282.43,282.43,282.17,282.38,1200.0,277.1412,277.1412,276.886,277.0921,1200.0
2023-08-11 14:00:00,282.31,282.49,282.16,282.16,3274.0,277.0234,277.2,276.8762,276.8762,3274.0
2023-08-11 14:05:00,282.25,282.4,282.24,282.3,1201.0,276.9645,277.1117,276.9547,277.0136,1201.0
2023-08-11 14:10:00,282.19,282.19,282.03,282.18,1318.0,276.9056,276.9056,276.7486,276.8958,1318.0
2023-08-11 14:15:00,282.13,282.53,282.1,282.24,4685.0,276.8468,277.2393,276.8173,276.9547,4685.0
2023-08-11 14:20:00,282.21,282.35,282.1,282.29,2219.0,276.9253,277.0627,276.8173,277.0038,2219.0
2023-08-11 14:25:00,282.57,282.57,282.47,282.47,700.0,277.2785,277.2785,277.1804,277.1804,700.0
2023-08-11 14:30:00,282.47,282.65,282.39,282.39,3198.0,277.1804,277.357,277.1019,277.1019,3198.0
2023-08-11 14:35:00,282.46,282.54,282.28,282.35,1732.0,277.1706,277.2491,276.994,277.0627,1732.0
2023-08-11 14:40:00,282.36,282.48,282.35,282.37,1620.0,277.0725,277.1902,277.0627,277.0823,1620.0
2023-08-11 14:45:00,282.46,282.64,282.46,282.55,1408.0,277.1706,277.3472,277.1706,277.2589,1408.0
2023-08-11 14:50:00,282.54,282.78,282.44,282.58,3120.0,277.2491,277.4846,277.151,277.2883,3120.0
2023-08-11 14:55:00,282.71,282.94,282.71,282.86,1943.0,277.4159,277.6416,277.4159,277.5631,1943.0
2023-08-11 15:00:00,282.67,282.7,282.65,282.7,1014.0,277.3767,277.4061,277.357,277.4061,1014.0
2023-08-11 15:05:00,282.75,282.75,282.48,282.48,953.0,277.4552,277.4552,277.1902,277.1902,953.0
2023-08-11 15:10:00,282.51,282.52,282.4,282.52,1825.0,277.2197,277.2295,277.1117,277.2295,1825.0
2023-08-11 15:15:00,282.48,282.56,282.36,282.42,2071.0,277.1902,277.2687,277.0725,277.1313,2071.0
2023-08-11 15:20:00,282.42,282.5,282.19,282.48,2809.0,277.1313,277.2098,276.9056,277.1902,2809.0
2023-08-11 15:25:00,282.44,282.51,282.16,282.16,1850.0,277.151,277.2197,276.8762,276.8762,1850.0
2023-08-11 15:30:00,282.08,282.27,282.08,282.24,1800.0,276.7977,276.9842,276.7977,276.9547,1800.0
2023-08-11 15:35:00,282.34,282.34,281.92,281.93,2707.0,277.0528,277.0528,276.6407,276.6505,2707.0
2023-08-11 15:40:00,281.91,282.18,281.84,282.18,4880.0,276.6309,276.8958,276.5622,276.8958,4880.0
2023-08-11 15:45:00,282.09,282.17,281.99,282.01,5916.0,276.8075,276.886,276.7094,276.729,5916.0
2023-08-11 15:50:00,281.97,282.06,281.85,281.9,6273.0,276.6898,276.7781,276.572,276.6211,6273.0
2023-08-11 15:55:00,281.86,282.16,281.86,282.16,41240.0,276.5818,276.8762,276.5818,276.8762,41240.0
2023-08-14 09:30:00,282.0,282.52,281.36,281.41,24383.0,276.7192,277.2295,276.0912,276.1403,24383.0
2023-08-14 09:35:00,282.08,282.44,281.76,282.01,3980.0,276.7977,277.151,276.4837,276.729,3980.0
2023-08-14 09:40:00,282.38,283.46,282.38,282.88,1900.0,277.0921,278.1519,277.0921,277.5827,1900.0
2023-08-14 09:45:00,283.0,283.34,282.58,283.09,3304.0,277.7005,278.0341,277.2883,277.7888,3304.0
2023-08-14 09:50:00,283.26,283.7,283.2,283.32,1550.0,277.9556,278.3874,277.8967,278.0145,1550.0
2023-08-14 09:55:00,283.51,283.86,283.51,283.74,1100.0,278.2009,278.5444,278.2009,278.4266,1100.0
2023-08-14 10:00:00,283.83,284.2,283.68,284.2,9064.0,278.5149,278.878,278.3677,278.878,9064.0
2023-08-14 10:05:00,284.56,284.68,284.15,284.63,4406.0,279.2313,279.349,278.8289,279.3,4406.0
2023-08-14 10:10:00,284.51,285.14,284.5,285.05,3234.0,279.1822,279.8004,279.1724,279.7121,3234.0
2023-08-14 10:15:00,285.05,285.43,285.02,285.02,3273.0,279.7121,280.085,279.6827,279.6827,3273.0
2023-08-14 10:20:00,285.11,285.46,285.01,285.46,5093.0,279.771,280.1144,279.6728,280.1144,5093.0
2023-08-14 10:25:00,285.46,285.6,285.4,285.47,1950.0,280.1144,280.2518,280.0555,280.1242,1950.0
2023-08-14 10:30:00,285.47,286.25,285.4,286.08,19795.0,280.1242,280.8896,280.0555,280.7228,19795.0
2023-08-14 10:35:00,286.01,286.22,285.95,286.18,4672.0,280.6541,280.8602,280.5952,280.8209,4672.0
2023-08-14 10:40:00,286.24,286.5,285.84,286.0,5824.0,280.8798,281.1349,280.4873,280.6443,5824.0
2023-08-14 10:45:00,285.84,286.03,285.39,286.03,3535.0,280.4873,280.6737,280.0457,280.6737,3535.0
2023-08-14 10:50:00,286.0,286.12,285.57,285.59,5162.0,280.6443,280.7621,280.2224,280.242,5162.0
2023-08-14 10:55:00,285.57,285.96,285.18,285.55,8028.0,280.2224,280.6051,279.8397,280.2027,8028.0
2023-08-14 11:00:00,285.56,285.84,285.42,285.49,7085.0,280.2125,280.4873,280.0752,280.1439,7085.0
2023-08-14 11:05:00,285.53,285.84,285.06,285.26,6312.0,280.1831,280.4873,279.7219,279.9182,6312.0
2023-08-14 11:10:00,285.14,285.3,284.83,285.14,10366.0,279.8004,279.9574,279.4962,279.8004,10366.0
2023-08-14 11:15:00,285.25,285.43,285.06,285.31,17008.0,279.9083,280.085,279.7219,279.9672,17008.0
2023-08-14 11:20:00,285.17,285.56,285.17,285.24,1177.0,279.8298,280.2125,279.8298,279.8985,1177.0
2023-08-14 11:25:00,285.14,285.14,284.81,284.96,1500.0,279.8004,279.8004,279.4766,279.6238,1500.0
2023-08-14 11:30:00,285.04,285.04,284.66,284.66,1918.0,279.7023,279.7023,279.3294,279.3294,1918.0
2023-08-14 11:35:00,284.62,285.14,284.5,285.13,2371.0,279.2901,279.8004,279.1724,279.7906,2371.0
2023-08-14 11:40:00,285.24,285.55,285.11,285.44,2079.0,279.8985,280.2027,279.771,280.0948,2079.0
2023-08-14 11:45:00,285.5,285.78,285.06,285.2,3034.0,280.1537,280.4284,279.7219,279.8593,3034.0
2023-08-14 11:50:00,285.31,285.5,285.31,285.47,1840.0,279.9672,280.1537,279.9672,280.1242,1840.0
2023-08-14 11:55:00,285.57,285.77,285.49,285.49,2528.0,280.2224,280.4186,280.1439,280.1439,2528.0
2023-08-14 12:00:00,285.6,285.68,285.41,285.66,1514.0,280.2518,280.3303,280.0654,280.3107,1514.0
2023-08-14 12:05:00,285.72,285.81,285.52,285.52,2159.0,280.3695,280.4579,280.1733,280.1733,2159.0
2023-08-14 12:10:00,285.54,285.55,285.31,285.55,1628.0,280.1929,280.2027,279.9672,280.2027,1628.0
2023-08-14 12:15:00,285.45,285.49,285.11,285.19,2745.0,280.1046,280.1439,279.771,279.8495,2745.0
2023-08-14 12:20:00,285.2,285.31,285.0,285.31,3230.0,279.8593,279.9672,279.663,279.9672,3230.0
2023-08-14 12:25:00,285.22,285.31,285.04,285.05,3212.0,279.8789,279.9672,279.7023,279.7121,3212.0
2023-08-14 12:30:00,285.12,285.12,284.89,284.93,900.0,279.7808,279.7808,279.5551,279.5943,900.0
2023-08-14 12:35:00,284.9,285.03,284.78,284.94,2482.0,279.5649,279.6925,279.4471,279.6042,2482.0
2023-08-14 12:40:00,285.05,285.06,284.88,284.89,1868.0,279.7121,279.7219,279.5453,279.5551,1868.0
2023-08-14 12:45:00,285.03,285.15,285.0,285.15,900.0,279.6925,279.8102,279.663,279.8102,900.0
2023-08-14 12:50:00,285.21,285.21,284.77,284.77,1835.0,279.8691,279.8691,279.4373,279.4373,1835.0
2023-08-14 12:55:00,284.95,285.18,284.92,285.12,3485.0,279.614,279.8397,279.5845,279.7808,3485.0
2023-08-14 13:00:00,285.12,285.12,285.07,285.07,402.0,279.7808,279.7808,279.7317,279.7317,402.0
2023-08-14 13:05:00,285.05,285.1,285.05,285.1,1253.0,279.7121,279.7612,279.7121,279.7612,1253.0
2023-08-14 13:10:00,285.13,285.13,284.99,284.99,1440.0,279.7906,279.7906,279.6532,279.6532,1440.0
2023-08-14 13:15:00,285.03,285.06,285.0,285.0,601.0,279.6925,279.7219,279.663,279.663,601.0
2023-08-14 13:20:00,285.03,285.18,284.93,284.93,2000.0,279.6925,279.8397,279.5943,279.5943,2000.0
2023-08-14 13:25:00,284.83,284.98,284.83,284.98,6399.0,279.4962,279.6434,279.4962,279.6434,6399.0
2023-08-14 13:30:00,284.89,285.02,284.66,284.66,5209.0,279.5551,279.6827,279.3294,279.3294,5209.0
2023-08-14 13:35:00,284.7,284.96,284.7,284.84,2115.0,279.3686,279.6238,279.3686,279.506,2115.0
2023-08-14 13:40:00,284.71,285.07,284.64,285.06,1728.0,279.3785,279.7317,279.3098,279.7219,1728.0
2023-08-14 13:45:00,285.06,285.12,284.89,284.98,2336.0,279.7219,279.7808,279.5551,279.6434,2336.0
2023-08-14 13:50:00,284.95,285.09,284.81,285.07,2668.0,279.614,279.7513,279.4766,279.7317,2668.0
2023-08-14 13:55:00,285.12,285.12,285.0,285.0,1464.0,279.7808,279.7808,279.663,279.663,1464.0
2023-08-14 14:00:00,285.15,285.16,285.07,285.16,1534.0,279.8102,279.82,279.7317,279.82,1534.0
2023-08-14 14:05:00,285.1,285.13,284.92,284.92,2718.0,279.7612,279.7906,279.5845,279.5845,2718.0
2023-08-14 14:10:00,284.84,285.19,284.83,285.0,2384.0,279.506,279.8495,279.4962,279.663,2384.0
2023-08-14 14:15:00,284.81,284.89,284.8,284.8,538.0,279.4766,279.5551,279.4668,279.4668,538.0
2023-08-14 14:20:00,284.93,285.13,284.93,284.99,3581.0,279.5943,279.7906,279.5943,279.6532,3581.0
2023-08-14 14:25:00,285.01,285.05,284.89,285.01,2249.0,279.6728,279.7121,279.5551,279.6728,2249.0
2023-08-14 14:30:00,285.03,285.04,284.84,284.89,2523.0,279.6925,279.7023,279.506,279.5551,2523.0
2023-08-14 14:35:00,284.89,284.93,284.86,284.86,800.0,279.5551,279.5943,279.5257,279.5257,800.0
2023-08-14 14:40:00,284.86,285.04,284.85,285.04,1539.0,279.5257,279.7023,279.5158,279.7023,1539.0
2023-08-14 14:45:00,284.88,285.09,284.88,284.95,3392.0,279.5453,279.7513,279.5453,279.614,3392.0
2023-08-14 14:50:00,284.92,285.18,284.91,285.06,3283.0,279.5845,279.8397,279.5747,279.7219,3283.0
2023-08-14 14:55:00,285.18,285.18,285.03,285.03,1671.0,279.8397,279.8397,279.6925,279.6925,1671.0
2023-08-14 15:00:00,285.09,285.26,285.06,285.18,3296.0,279.7513,279.9182,279.7219,279.8397,3296.0
2023-08-14 15:05:00,285.19,285.41,285.07,285.21,4208.0,279.8495,280.0654,279.7317,279.8691,4208.0
2023-08-14 15:10:00,285.19,285.27,285.19,285.19,2210.0,279.8495,279.928,279.8495,279.8495,2210.0
2023-08-14 15:15:00,285.37,285.43,285.25,285.42,2180.0,280.0261,280.085,279.9083,280.0752,2180.0
2023-08-14 15:20:00,285.47,285.74,285.36,285.45,3481.0,280.1242,280.3892,280.0163,280.1046,3481.0
2023-08-14 15:25:00,285.45,285.49,284.98,285.09,5076.0,280.1046,280.1439,279.6434,279.7513,5076.0
2023-08-14 15:30:00,285.08,285.1,284.81,284.82,6688.0,279.7415,279.7612,279.4766,279.4864,6688.0
2023-08-14 15:35:00,284.82,284.89,284.65,284.65,4294.0,279.4864,279.5551,279.3196,279.3196,4294.0
2023-08-14 15:40:00,284.67,285.01,284.63,284.88,6201.0,279.3392,279.6728,279.3,279.5453,6201.0
2023-08-14 15:45:00,284.96,284.96,284.72,284.88,6848.0,279.6238,279.6238,279.3883,279.5453,6848.0
2023-08-14 15:50:00,285.05,285.19,284.89,285.12,9634.0,279.7121,279.8495,279.5551,279.7808,9634.0
2023-08-14 15:55:00,285.19,285.34,284.75,285.04,124789.0,279.8495,279.9967,279.4177,279.7023,124789.0
2023-08-15 09:30:00,284.57,286.11,284.57,284.67,12334.0,279.2411,280.7522,279.2411,279.3392,12334.0
2023-08-15 09:35:00,284.96,285.42,284.95,285.29,1615.0,279.6238,280.0752,279.614,279.9476,1615.0
2023-08-15 09:40:00,284.77,285.13,284.66,285.01,2050.0,279.4373,279.7906,279.3294,279.6728,2050.0
2023-08-15 09:45:00,285.5,285.5,284.82,284.92,2950.0,280.1537,280.1537,279.4864,279.5845,2950.0
2023-08-15 09:50:00,284.72,285.34,284.71,285.19,792.0,279.3883,279.9967,279.3785,279.8495,792.0
2023-08-15 09:55:00,284.99,284.99,284.86,284.92,946.0,279.6532,279.6532,279.5257,279.5845,946.0
2023-08-15 10:00:00,284.7,284.93,284.45,284.81,2633.0,279.3686,279.5943,279.1233,279.4766,2633.0
2023-08-15 10:05:00,284.47,284.6,284.39,284.5,905.0,279.143,279.2705,279.0645,279.1724,905.0
2023-08-15 10:10:00,284.3,284.66,284.3,284.6,1922.0,278.9761,279.3294,278.9761,279.2705,1922.0
2023-08-15 10:15:00,284.26,284.36,284.24,284.24,2086.0,278.9369,279.035,278.9173,278.9173,2086.0
2023-08-15 10:20:00,284.18,284.55,284.18,284.39,1675.0,278.8584,279.2215,278.8584,279.0645,1675.0
2023-08-15 10:25:00,284.36,284.54,284.24,284.54,405.0,279.035,279.2116,278.9173,279.2116,405.0
2023-08-15 10:30:00,284.48,284.87,284.34,284.87,1420.0,279.1528,279.5355,279.0154,279.5355,1420.0
2023-08-15 10:35:00,284.77,284.87,284.71,284.87,1707.0,279.4373,279.5355,279.3785,279.5355,1707.0
2023-08-15 10:40:00,285.02,285.21,284.94,285.21,1247.0,279.6827,279.8691,279.6042,279.8691,1247.0
2023-08-15 10:45:00,285.15,285.38,285.06,285.37,2441.0,279.8102,280.0359,279.7219,280.0261,2441.0
2023-08-15 10:50:00,285.33,285.58,285.18,285.43,6199.0,279.9868,280.2322,279.8397,280.085,6199.0
2023-08-15 10:55:00,285.43,285.62,284.92,284.99,4679.0,280.085,280.2714,279.5845,279.6532,4679.0
2023-08-15 11:00:00,285.11,285.34,285.05,285.23,2002.0,279.771,279.9967,279.7121,279.8887,2002.0
2023-08-15 11:05:00,285.27,285.41,285.17,285.21,1885.0,279.928,280.0654,279.8298,279.8691,1885.0
2023-08-15 11:10:00,285.28,285.37,285.15,285.15,1206.0,279.9378,280.0261,279.8102,279.8102,1206.0
2023-08-15 11:15:00,285.16,285.28,285.07,285.24,2558.0,279.82,279.9378,279.7317,279.8985,2558.0
2023-08-15 11:20:00,285.18,285.18,284.86,284.99,2000.0,279.8397,279.8397,279.5257,279.6532,2000.0
2023-08-15 11:25:00,285.09,285.47,285.09,285.35,2101.0,279.7513,280.1242,279.7513,280.0065,2101.0
2023-08-15 11:30:00,285.31,285.43,285.25,285.36,1700.0,279.9672,280.085,279.9083,280.0163,1700.0
2023-08-15 11:35:00,285.42,285.58,285.4,285.48,1880.0,280.0752,280.2322,280.0555,280.134,1880.0
2023-08-15 11:40:00,285.41,285.41,285.22,285.3,1200.0,280.0654,280.0654,279.8789,279.9574,1200.0
2023-08-15 11:45:00,285.34,285.34,285.07,285.18,1309.0,279.9967,279.9967,279.7317,279.8397,1309.0
2023-08-15 11:50:00,285.21,285.56,285.2,285.41,2216.0,279.8691,280.2125,279.8593,280.0654,2216.0
2023-08-15 11:55:00,285.44,285.53,285.27,285.53,1627.0,280.0948,280.1831,279.928,280.1831,1627.0
2023-08-15 12:00:00,285.54,285.55,285.19,285.19,1545.0,280.1929,280.2027,279.8495,279.8495,1545.0
2023-08-15 12:05:00,285.14,285.2,285.13,285.16,900.0,279.8004,279.8593,279.7906,279.82,900.0
2023-08-15 12:10:00,285.15,285.34,284.91,285.16,3056.0,279.8102,279.9967,279.5747,279.82,3056.0
2023-08-15 12:15:00,285.2,285.2,284.96,285.0,2036.0,279.8593,279.8593,279.6238,279.663,2036.0
2023-08-15 12:20:00,285.06,285.27,285.06,285.26,1179.0,279.7219,279.928,279.7219,279.9182,1179.0
2023-08-15 12:25:00,285.15,285.15,285.07,285.11,994.0,279.8102,279.8102,279.7317,279.771,994.0
2023-08-15 12:30:00,285.12,285.12,284.83,284.83,1978.0,279.7808,279.7808,279.4962,279.4962,1978.0
2023-08-15 12:35:00,284.91,284.98,284.78,284.95,3194.0,279.5747,279.6434,279.4471,279.614,3194.0
2023-08-15 12:40:00,284.93,285.08,284.93,284.99,1003.0,279.5943,279.7415,279.5943,279.6532,1003.0
2023-08-15 12:45:00,284.96,285.11,284.81,284.99,2814.0,279.6238,279.771,279.4766,279.6532,2814.0
2023-08-15 12:50:00,284.93,284.99,284.86,284.95,808.0,279.5943,279.6532,279.5257,279.614,808.0
2023-08-15 12:55:00,284.91,285.05,284.91,285.05,1104.0,279.5747,279.7121,279.5747,279.7121,1104.0
2023-08-15 13:00:00,284.95,284.97,284.95,284.97,200.0,279.614,279.6336,279.614,279.6336,200.0
2023-08-15 13:05:00,284.99,285.14,284.98,285.09,1703.0,279.6532,279.8004,279.6434,279.7513,1703.0
2023-08-15 13:10:00,285.2,285.25,285.16,285.16,815.0,279.8593,279.9083,279.82,279.82,815.0
2023-08-15 13:15:00,285.39,285.51,285.33,285.34,1982.0,280.0457,280.1635,279.9868,279.9967,1982.0
2023-08-15 13:20:00,285.49,285.61,285.44,285.61,780.0,280.1439,280.2616,280.0948,280.2616,780.0
2023-08-15 13:25:00,285.63,285.68,285.48,285.48,1513.0,280.2812,280.3303,280.134,280.134,1513.0
2023-08-15 13:30:00,285.45,285.63,285.44,285.56,1432.0,280.1046,280.2812,280.0948,280.2125,1432.0
2023-08-15 13:35:00,285.55,285.55,285.39,285.39,753.0,280.2027,280.2027,280.0457,280.0457,753.0
2023-08-15 13:40:00,285.46,285.48,285.37,285.48,1068.0,280.1144,280.134,280.0261,280.134,1068.0
2023-08-15 13:45:00,285.49,285.8,285.48,285.54,3410.0,280.1439,280.448,280.134,280.1929,3410.0
2023-08-15 13:50:00,285.49,285.51,285.18,285.43,2355.0,280.1439,280.1635,279.8397,280.085,2355.0
2023-08-15 13:55:00,285.49,285.62,285.33,285.36,2785.0,280.1439,280.2714,279.9868,280.0163,2785.0
2023-08-15 14:00:00,285.43,285.45,285.2,285.2,2586.0,280.085,280.1046,279.8593,279.8593,2586.0
2023-08-15 14:05:00,285.34,285.34,285.2,285.28,619.0,279.9967,279.9967,279.8593,279.9378,619.0
2023-08-15 14:10:00,285.33,285.43,285.24,285.31,1675.0,279.9868,280.085,279.8985,279.9672,1675.0
2023-08-15 14:15:00,285.29,285.35,285.24,285.24,1414.0,279.9476,280.0065,279.8985,279.8985,1414.0
2023-08-15 14:20:00,285.31,285.39,285.25,285.36,2074.0,279.9672,280.0457,279.9083,280.0163,2074.0
2023-08-15 14:25:00,285.46,285.53,285.4,285.48,853.0,280.1144,280.1831,280.0555,280.134,853.0
2023-08-15 14:30:00,285.48,285.68,285.44,285.63,3271.0,280.134,280.3303,280.0948,280.2812,3271.0
2023-08-15 14:35:00,285.7,285.7,285.3,285.52,1871.0,280.3499,280.3499,279.9574,280.1733,1871.0
2023-08-15 14:40:00,285.67,285.72,285.61,285.61,931.0,280.3205,280.3695,280.2616,280.2616,931.0
2023-08-15 14:45:00,285.73,285.76,285.66,285.67,1890.0,280.3794,280.4088,280.3107,280.3205,1890.0
2023-08-15 14:50:00,285.62,285.78,285.62,285.7,1740.0,280.2714,280.4284,280.2714,280.3499,1740.0
2023-08-15 14:55:00,285.74,285.78,285.63,285.64,1725.0,280.3892,280.4284,280.2812,280.291,1725.0
2023-08-15 15:00:00,285.67,285.82,285.49,285.49,4746.0,280.3205,280.4677,280.1439,280.1439,4746.0
2023-08-15 15:05:00,285.52,285.63,285.5,285.63,3354.0,280.1733,280.2812,280.1537,280.2812,3354.0
2023-08-15 15:10:00,285.69,285.8,285.57,285.57,2253.0,280.3401,280.448,280.2224,280.2224,2253.0
2023-08-15 15:15:00,285.5,285.6,285.41,285.52,1907.0,280.1537,280.2518,280.0654,280.1733,1907.0
2023-08-15 15:20:00,285.49,285.49,285.32,285.34,2252.0,280.1439,280.1439,279.977,279.9967,2252.0
2023-08-15 15:25:00,285.4,285.4,284.89,284.89,2350.0,280.0555,280.0555,279.5551,279.5551,2350.0
2023-08-15 15:30:00,284.87,284.9,284.7,284.8,5564.0,279.5355,279.5649,279.3686,279.4668,5564.0
2023-08-15 15:35:00,284.75,284.79,284.52,284.57,4486.0,279.4177,279.457,279.192,279.2411,4486.0
2023-08-15 15:40:00,284.54,284.54,284.41,284.48,5378.0,279.2116,279.2116,279.0841,279.1528,5378.0
2023-08-15 15:45:00,284.44,284.94,284.41,284.88,10344.0,279.1135,279.6042,279.0841,279.5453,10344.0
2023-08-15 15:50:00,284.82,285.2,284.76,284.9,15047.0,279.4864,279.8593,279.4275,279.5649,15047.0
2023-08-15 15:55:00,285.01,285.36,284.79,284.83,47420.0,279.6728,280.0163,279.457,279.4962,47420.0
2023-08-16 09:30:00,285.1,285.91,284.67,285.13,15542.0,279.7612,280.556,279.3392,279.7906,15542.0
2023-08-16 09:35:00,285.06,285.69,284.88,285.18,4260.0,279.7219,280.3401,279.5453,279.8397,4260.0
2023-08-16 09:40:00,285.17,285.84,285.16,285.63,5020.0,279.8298,280.4873,279.82,280.2812,5020.0
2023-08-16 09:45:00,285.57,285.57,284.93,285.18,1657.0,280.2224,280.2224,279.5943,279.8397,1657.0
2023-08-16 09:50:00,285.24,285.54,284.93,285.54,3043.0,279.8985,280.1929,279.5943,280.1929,3043.0
2023-08-16 09:55:00,285.54,285.84,285.53,285.59,2963.0,280.1929,280.4873,280.1831,280.242,2963.0
2023-08-16 10:00:00,285.5,285.5,284.97,285.13,1665.0,280.1537,280.1537,279.6336,279.7906,1665.0
2023-08-16 10:05:00,285.08,285.08,284.79,284.8,1502.0,279.7415,279.7415,279.457,279.4668,1502.0
2023-08-16 10:10:00,284.76,284.93,284.63,284.63,2311.0,279.4275,279.5943,279.3,279.3,2311.0
2023-08-16 10:15:00,284.57,284.68,284.32,284.51,2337.0,279.2411,279.349,278.9958,279.1822,2337.0
2023-08-16 10:20:00,284.39,284.85,284.39,284.73,2046.0,279.0645,279.5158,279.0645,279.3981,2046.0
2023-08-16 10:25:00,284.56,284.8,284.39,284.72,2926.0,279.2313,279.4668,279.0645,279.3883,2926.0
2023-08-16 10:30:00,284.75,284.82,284.72,284.76,2302.0,279.4177,279.4864,279.3883,279.4275,2302.0
2023-08-16 10:35:00,284.97,284.97,284.67,284.76,1545.0,279.6336,279.6336,279.3392,279.4275,1545.0
2023-08-16 10:40:00,284.92,284.97,284.66,284.68,9946.0,279.5845,279.6336,279.3294,279.349,9946.0
2023-08-16 10:45:00,284.61,284.88,284.48,284.85,9755.0,279.2803,279.5453,279.1528,279.5158,9755.0
2023-08-16 10:50:00,284.87,285.15,284.76,285.11,12668.0,279.5355,279.8102,279.4275,279.771,12668.0
2023-08-16 10:55:00,285.11,285.43,284.93,285.43,3270.0,279.771,280.085,279.5943,280.085,3270.0
2023-08-16 11:00:00,285.68,285.78,285.27,285.34,2278.0,280.3303,280.4284,279.928,279.9967,2278.0
2023-08-16 11:05:00,285.36,285.37,285.06,285.25,2824.0,280.0163,280.0261,279.7219,279.9083,2824.0
2023-08-16 11:10:00,285.42,285.42,285.08,285.19,4192.0,280.0752,280.0752,279.7415,279.8495,4192.0
2023-08-16 11:15:00,285.1,285.27,284.82,284.91,5718.0,279.7612,279.928,279.4864,279.5747,5718.0
2023-08-16 11:20:00,284.88,284.93,284.69,284.81,6661.0,279.5453,279.5943,279.3588,279.4766,6661.0
2023-08-16 11:25:00,284.76,284.97,284.58,284.7,16111.0,279.4275,279.6336,279.2509,279.3686,16111.0
2023-08-16 11:30:00,284.7,284.93,284.5,284.69,25404.0,279.3686,279.5943,279.1724,279.3588,25404.0
2023-08-16 11:35:00,284.72,285.07,284.64,285.04,17583.0,279.3883,279.7317,279.3098,279.7023,17583.0
2023-08-16 11:40:00,284.89,284.89,284.55,284.63,2012.0,279.5551,279.5551,279.2215,279.3,2012.0
2023-08-16 11:45:00,284.71,285.0,284.69,284.81,1431.0,279.3785,279.663,279.3588,279.4766,1431.0
2023-08-16 11:50:00,284.61,284.74,284.54,284.71,1687.0,279.2803,279.4079,279.2116,279.3785,1687.0
2023-08-16 11:55:00,284.71,284.85,284.52,284.6,2225.0,279.3785,279.5158,279.192,279.2705,2225.0
2023-08-16 12:00:00,284.6,284.81,284.59,284.72,1796.0,279.2705,279.4766,279.2607,279.3883,1796.0
2023-08-16 12:05:00,284.8,284.8,284.62,284.69,663.0,279.4668,279.4668,279.2901,279.3588,663.0
2023-08-16 12:10:00,284.52,284.81,284.51,284.64,4829.0,279.192,279.4766,279.1822,279.3098,4829.0
2023-08-16 12:15:00,284.7,284.74,284.48,284.48,1978.0,279.3686,279.4079,279.1528,279.1528,1978.0
2023-08-16 12:20:00,284.57,284.58,284.33,284.57,1359.0,279.2411,279.2509,279.0056,279.2411,1359.0
2023-08-16 12:25:00,284.56,284.57,284.56,284.57,501.0,279.2313,279.2411,279.2313,279.2411,501.0
2023-08-16 12:30:00,284.49,284.52,284.35,284.41,1323.0,279.1626,279.192,279.0252,279.0841,1323.0
2023-08-16 12:35:00,284.41,284.56,284.39,284.55,2235.0,279.0841,279.2313,279.0645,279.2215,2235.0
2023-08-16 12:40:00,284.45,284.62,284.44,284.45,1381.0,279.1233,279.2901,279.1135,279.1233,1381.0
2023-08-16 12:45:00,284.38,284.38,284.14,284.17,1200.0,279.0546,279.0546,278.8191,278.8486,1200.0
2023-08-16 12:50:00,284.17,284.25,284.1,284.11,1662.0,278.8486,278.9271,278.7799,278.7897,1662.0
2023-08-16 12:55:00,284.16,284.16,283.78,283.78,2131.0,278.8388,278.8388,278.4659,278.4659,2131.0
2023-08-16 13:00:00,283.86,283.93,283.67,283.67,2177.0,278.5444,278.6131,278.3579,278.3579,2177.0
2023-08-16 13:05:00,283.71,283.71,283.25,283.25,1211.0,278.3972,278.3972,277.9458,277.9458,1211.0
2023-08-16 13:10:00,283.18,283.18,282.89,283.04,4564.0,277.8771,277.8771,277.5925,277.7397,4564.0
2023-08-16 13:15:00,282.98,283.22,282.89,283.0,5479.0,277.6809,277.9164,277.5925,277.7005,5479.0
2023-08-16 13:20:00,282.98,283.12,282.97,282.97,1711.0,277.6809,277.8182,277.671,277.671,1711.0
2023-08-16 13:25:00,283.07,283.08,282.83,282.92,1952.0,277.7692,277.779,277.5337,277.622,1952.0
2023-08-16 13:30:00,282.9,282.9,282.71,282.76,1759.0,277.6024,277.6024,277.4159,277.465,1759.0
2023-08-16 13:35:00,282.79,283.1,282.78,283.1,2424.0,277.4944,277.7986,277.4846,277.7986,2424.0
2023-08-16 13:40:00,283.31,283.68,283.25,283.66,3730.0,278.0047,278.3677,277.9458,278.3481,3730.0
2023-08-16 13:45:00,283.69,283.9,283.65,283.76,1996.0,278.3776,278.5836,278.3383,278.4462,1996.0
2023-08-16 13:50:00,283.88,284.01,283.78,283.95,3178.0,278.564,278.6916,278.4659,278.6327,3178.0
2023-08-16 13:55:00,283.93,283.93,283.73,283.75,2511.0,278.6131,278.6131,278.4168,278.4364,2511.0
2023-08-16 14:00:00,283.7,283.74,283.26,283.26,3473.0,278.3874,278.4266,277.9556,277.9556,3473.0
2023-08-16 14:05:00,283.36,283.44,283.26,283.43,1696.0,278.0537,278.1322,277.9556,278.1224,1696.0
2023-08-16 14:10:00,283.36,283.56,283.12,283.52,2726.0,278.0537,278.25,277.8182,278.2107,2726.0
2023-08-16 14:15:00,283.53,283.9,283.45,283.67,2719.0,278.2206,278.5836,278.1421,278.3579,2719.0
2023-08-16 14:20:00,283.77,284.06,283.77,283.94,2865.0,278.4561,278.7406,278.4561,278.6229,2865.0
2023-08-16 14:25:00,283.84,284.0,283.62,284.0,4108.0,278.5248,278.6818,278.3089,278.6818,4108.0
2023-08-16 14:30:00,283.94,284.07,283.77,283.78,3746.0,278.6229,278.7504,278.4561,278.4659,3746.0
2023-08-16 14:35:00,283.65,283.85,283.65,283.85,1217.0,278.3383,278.5346,278.3383,278.5346,1217.0
2023-08-16 14:40:00,283.85,283.89,283.5,283.53,2459.0,278.5346,278.5738,278.1911,278.2206,2459.0
2023-08-16 14:45:00,283.56,283.69,283.24,283.24,1558.0,278.25,278.3776,277.936,277.936,1558.0
2023-08-16 14:50:00,283.16,283.35,283.15,283.24,3512.0,277.8575,278.0439,277.8477,277.936,3512.0
2023-08-16 14:55:00,283.26,283.39,283.18,283.28,2943.0,277.9556,278.0832,277.8771,277.9752,2943.0
2023-08-16 15:00:00,283.21,283.21,282.89,282.91,2118.0,277.9065,277.9065,277.5925,277.6122,2118.0
2023-08-16 15:05:00,282.83,282.85,282.68,282.69,1952.0,277.5337,277.5533,277.3865,277.3963,1952.0
2023-08-16 15:10:00,282.7,282.7,282.16,282.28,14431.0,277.4061,277.4061,276.8762,276.994,14431.0
2023-08-16 15:15:00,282.25,282.28,282.08,282.13,2712.0,276.9645,276.994,276.7977,276.8468,2712.0
2023-08-16 15:20:00,282.12,282.29,282.08,282.12,3977.0,276.837,277.0038,276.7977,276.837,3977.0
2023-08-16 15:25:00,282.09,282.16,281.98,282.09,3326.0,276.8075,276.8762,276.6996,276.8075,3326.0
2023-08-16 15:30:00,282.17,283.03,282.1,283.03,6163.0,276.886,277.7299,276.8173,277.7299,6163.0
2023-08-16 15:35:00,283.03,283.04,282.46,282.46,4544.0,277.7299,277.7397,277.1706,277.1706,4544.0
2023-08-16 15:40:00,282.35,282.62,282.26,282.62,4226.0,277.0627,277.3276,276.9743,277.3276,4226.0
2023-08-16 15:45:00,282.56,282.65,282.22,282.28,10549.0,277.2687,277.357,276.9351,276.994,10549.0
2023-08-16 15:50:00,282.21,282.27,281.88,281.95,16948.0,276.9253,276.9842,276.6015,276.6701,16948.0
2023-08-16 15:55:00,282.01,282.21,281.59,281.61,48737.0,276.729,276.9253,276.3169,276.3365,48737.0
2023-08-17 09:30:00,282.35,282.9,280.95,280.95,21126.0,277.0627,277.6024,275.6889,275.6889,21126.0
2023-08-17 09:35:00,280.66,282.27,280.66,282.25,3594.0,275.4043,276.9842,275.4043,276.9645,3594.0
2023-08-17 09:40:00,282.26,282.26,281.13,281.13,8553.0,276.9743,276.9743,275.8655,275.8655,8553.0
2023-08-17 09:45:00,280.84,280.86,280.06,280.31,4898.0,275.5809,275.6006,274.8155,275.0609,4898.0
2023-08-17 09:50:00,280.02,280.46,279.85,280.3,55217.0,274.7763,275.208,274.6095,275.051,55217.0
2023-08-17 09:55:00,280.0,280.43,279.79,279.79,16439.0,274.7567,275.1786,274.5506,274.5506,16439.0
2023-08-17 10:00:00,280.0,280.21,279.01,279.68,9551.0,274.7567,274.9627,273.7852,274.4427,9551.0
2023-08-17 10:05:00,279.99,280.66,279.99,280.26,13432.0,274.7468,275.4043,274.7468,275.0118,13432.0
2023-08-17 10:10:00,280.35,281.47,280.35,280.64,20945.0,275.1001,276.1991,275.1001,275.3847,20945.0
2023-08-17 10:15:00,280.59,280.89,280.1,280.71,12172.0,275.3356,275.63,274.8548,275.4534,12172.0
2023-08-17 10:20:00,280.69,281.0,280.67,280.78,2334.0,275.4337,275.7379,275.4141,275.5221,2334.0
2023-08-17 10:25:00,280.61,280.96,280.52,280.91,2414.0,275.3552,275.6987,275.2669,275.6496,2414.0
2023-08-17 10:30:00,280.96,281.06,280.71,280.87,1137.0,275.6987,275.7968,275.4534,275.6104,1137.0
2023-08-17 10:35:00,280.69,281.28,280.65,281.06,3800.0,275.4337,276.0127,275.3945,275.7968,3800.0
2023-08-17 10:40:00,281.04,281.5,281.03,281.11,1810.0,275.7772,276.2286,275.7674,275.8459,1810.0
2023-08-17 10:45:00,281.43,281.72,281.15,281.72,5491.0,276.1599,276.4445,275.8851,276.4445,5491.0
2023-08-17 10:50:00,281.76,281.96,281.5,281.86,33643.0,276.4837,276.68,276.2286,276.5818,33643.0
2023-08-17 10:55:00,281.86,281.96,281.23,281.23,15933.0,276.5818,276.68,275.9636,275.9636,15933.0
2023-08-17 11:00:00,281.3,281.57,281.22,281.49,3100.0,276.0323,276.2973,275.9538,276.2188,3100.0
2023-08-17 11:05:00,281.63,281.63,281.3,281.49,1040.0,276.3561,276.3561,276.0323,276.2188,1040.0
2023-08-17 11:10:00,281.19,281.59,281.02,281.46,2638.0,275.9244,276.3169,275.7576,276.1893,2638.0
2023-08-17 11:15:00,281.44,281.7,281.41,281.6,3369.0,276.1697,276.4248,276.1403,276.3267,3369.0
2023-08-17 11:20:00,281.53,281.54,281.18,281.51,3653.0,276.258,276.2678,275.9146,276.2384,3653.0
2023-08-17 11:25:00,281.61,281.68,281.27,281.62,3089.0,276.3365,276.4052,276.0029,276.3463,3089.0
2023-08-17 11:30:00,281.65,281.82,281.55,281.65,3021.0,276.3758,276.5426,276.2776,276.3758,3021.0
2023-08-17 11:35:00,281.51,281.62,281.41,281.44,4300.0,276.2384,276.3463,276.1403,276.1697,4300.0
2023-08-17 11:40:00,281.43,281.51,281.27,281.5,2350.0,276.1599,276.2384,276.0029,276.2286,2350.0
2023-08-17 11:45:00,281.52,281.54,281.4,281.45,1002.0,276.2482,276.2678,276.1304,276.1795,1002.0
2023-08-17 11:50:00,281.4,281.51,281.4,281.41,903.0,276.1304,276.2384,276.1304,276.1403,903.0
2023-08-17 11:55:00,281.3,281.61,281.3,281.6,1800.0,276.0323,276.3365,276.0323,276.3267,1800.0
2023-08-17 12:00:00,281.55,281.62,281.32,281.47,2627.0,276.2776,276.3463,276.0519,276.1991,2627.0
2023-08-17 12:05:00,281.45,281.51,281.33,281.47,5474.0,276.1795,276.2384,276.0618,276.1991,5474.0
2023-08-17 12:10:00,281.46,281.6,281.45,281.5,9659.0,276.1893,276.3267,276.1795,276.2286,9659.0
2023-08-17 12:15:00,281.5,281.51,281.37,281.39,2913.0,276.2286,276.2384,276.101,276.1206,2913.0
2023-08-17 12:20:00,281.45,281.7,281.45,281.56,6023.0,276.1795,276.4248,276.1795,276.2874,6023.0
2023-08-17 12:25:00,281.65,281.98,281.55,281.97,3760.0,276.3758,276.6996,276.2776,276.6898,3760.0
2023-08-17 12:30:00,282.01,282.1,281.73,281.73,1426.0,276.729,276.8173,276.4543,276.4543,1426.0
2023-08-17 12:35:00,281.6,281.66,281.39,281.48,4083.0,276.3267,276.3856,276.1206,276.2089,4083.0
2023-08-17 12:40:00,281.51,281.56,281.46,281.56,750.0,276.2384,276.2874,276.1893,276.2874,750.0
2023-08-17 12:45:00,281.54,281.55,281.4,281.4,900.0,276.2678,276.2776,276.1304,276.1304,900.0
2023-08-17 12:50:00,281.5,281.69,281.46,281.59,10199.0,276.2286,276.415,276.1893,276.3169,10199.0
2023-08-17 12:55:00,281.63,281.63,281.5,281.5,1309.0,276.3561,276.3561,276.2286,276.2286,1309.0
2023-08-17 13:00:00,281.46,281.54,281.29,281.5,2100.0,276.1893,276.2678,276.0225,276.2286,2100.0
2023-08-17 13:05:00,281.47,281.52,281.44,281.44,1680.0,276.1991,276.2482,276.1697,276.1697,1680.0
2023-08-17 13:10:00,281.36,281.47,281.25,281.28,1304.0,276.0912,276.1991,275.9833,276.0127,1304.0
2023-08-17 13:15:00,281.33,281.33,281.19,281.19,200.0,276.0618,276.0618,275.9244,275.9244,200.0
2023-08-17 13:20:00,281.17,281.19,280.96,281.05,2963.0,275.9048,275.9244,275.6987,275.787,2963.0
2023-08-17 13:25:00,281.01,281.02,280.77,280.85,900.0,275.7477,275.7576,275.5122,275.5907,900.0
2023-08-17 13:30:00,280.81,280.83,280.61,280.76,5093.0,275.5515,275.5711,275.3552,275.5024,5093.0
2023-08-17 13:35:00,280.79,281.11,280.79,281.11,1906.0,275.5319,275.8459,275.5319,275.8459,1906.0
2023-08-17 13:40:00,281.12,281.23,281.0,281.22,2386.0,275.8557,275.9636,275.7379,275.9538,2386.0
2023-08-17 13:45:00,281.13,281.26,281.1,281.1,1650.0,275.8655,275.9931,275.8361,275.8361,1650.0
2023-08-17 13:50:00,281.05,281.07,280.5,280.57,8858.0,275.787,275.8066,275.2473,275.316,8858.0
2023-08-17 13:55:00,280.61,280.72,280.5,280.66,13412.0,275.3552,275.4632,275.2473,275.4043,13412.0
2023-08-17 14:00:00,280.63,281.11,280.57,281.11,5496.0,275.3749,275.8459,275.316,275.8459,5496.0
2023-08-17 14:05:00,281.05,281.05,280.88,280.95,4098.0,275.787,275.787,275.6202,275.6889,4098.0
2023-08-17 14:10:00,280.91,280.91,280.58,280.81,3078.0,275.6496,275.6496,275.3258,275.5515,3078.0
2023-08-17 14:15:00,280.81,280.81,280.48,280.58,4452.0,275.5515,275.5515,275.2277,275.3258,4452.0
2023-08-17 14:20:00,280.68,280.7,280.39,280.6,7223.0,275.4239,275.4436,275.1394,275.3454,7223.0
2023-08-17 14:25:00,280.54,280.66,280.31,280.38,5315.0,275.2865,275.4043,275.0609,275.1295,5315.0
2023-08-17 14:30:00,280.31,280.39,280.07,280.23,5084.0,275.0609,275.1394,274.8253,274.9824,5084.0
2023-08-17 14:35:00,280.17,280.27,280.02,280.21,8070.0,274.9235,275.0216,274.7763,274.9627,8070.0
2023-08-17 14:40:00,280.1,280.3,279.97,280.07,8962.0,274.8548,275.051,274.7272,274.8253,8962.0
2023-08-17 14:45:00,280.06,280.25,279.96,280.06,11496.0,274.8155,275.002,274.7174,274.8155,11496.0
2023-08-17 14:50:00,280.14,280.25,279.97,280.0,10158.0,274.894,275.002,274.7272,274.7567,10158.0
2023-08-17 14:55:00,280.0,280.12,279.89,279.9,11292.0,274.7567,274.8744,274.6487,274.6585,11292.0
2023-08-17 15:00:00,279.99,280.21,279.54,279.54,12567.0,274.7468,274.9627,274.3053,274.3053,12567.0
2023-08-17 15:05:00,279.5,279.52,278.78,278.78,7019.0,274.266,274.2856,273.5595,273.5595,7019.0
2023-08-17 15:10:00,278.93,278.93,278.43,278.43,9252.0,273.7067,273.7067,273.2161,273.2161,9252.0
2023-08-17 15:15:00,278.37,278.56,278.12,278.56,9446.0,273.1572,273.3436,272.9119,273.3436,9446.0
2023-08-17 15:20:00,278.65,278.66,278.18,278.23,8530.0,273.4319,273.4418,272.9707,273.0198,8530.0
2023-08-17 15:25:00,278.31,278.52,278.23,278.36,8721.0,273.0983,273.3044,273.0198,273.1474,8721.0
2023-08-17 15:30:00,278.35,278.41,278.1,278.24,5631.0,273.1376,273.1964,272.8922,273.0296,5631.0
2023-08-17 15:35:00,278.22,278.22,277.88,277.96,10509.0,273.01,273.01,272.6764,272.7549,10509.0
2023-08-17 15:40:00,277.95,278.13,277.66,277.69,8897.0,272.745,272.9217,272.4605,272.4899,8897.0
2023-08-17 15:45:00,277.72,278.03,277.69,277.84,14363.0,272.5194,272.8236,272.4899,272.6371,14363.0
2023-08-17 15:50:00,277.89,278.31,277.83,278.31,19493.0,272.6862,273.0983,272.6273,273.0983,19493.0
2023-08-17 15:55:00,278.3,278.3,277.84,277.85,31002.0,273.0885,273.0885,272.6371,272.6469,31002.0
2023-08-18 09:30:00,277.63,277.81,276.62,277.14,51716.0,272.431,272.6077,271.44,271.9502,51716.0
2023-08-18 09:35:00,277.86,278.29,277.22,278.29,3478.0,272.6567,273.0787,272.0287,273.0787,3478.0
2023-08-18 09:40:00,278.59,278.92,278.27,278.28,32501.0,273.3731,273.6969,273.0591,273.0689,32501.0
2023-08-18 09:45:00,278.8,278.9,278.21,278.71,2933.0,273.5791,273.6773,273.0002,273.4908,2933.0
2023-08-18 09:50:00,278.65,279.24,278.64,279.1,1507.0,273.4319,274.0109,273.4221,273.8735,1507.0
2023-08-18 09:55:00,278.73,279.06,278.64,279.05,1000.0,273.5104,273.8343,273.4221,273.8245,1000.0
2023-08-18 10:00:00,278.82,279.32,278.32,279.13,4748.0,273.5988,274.0894,273.1081,273.903,4748.0
2023-08-18 10:05:00,279.11,279.11,278.43,278.94,12958.0,273.8833,273.8833,273.2161,273.7165,12958.0
2023-08-18 10:10:00,278.63,278.67,278.14,278.14,3392.0,273.4123,273.4516,272.9315,272.9315,3392.0
2023-08-18 10:15:00,278.19,278.7,277.85,278.7,3410.0,272.9806,273.481,272.6469,273.481,3410.0
2023-08-18 10:20:00,278.73,278.81,278.28,278.5,2912.0,273.5104,273.5889,273.0689,273.2847,2912.0
2023-08-18 10:25:00,278.58,278.68,278.27,278.3,1700.0,273.3633,273.4614,273.0591,273.0885,1700.0
2023-08-18 10:30:00,278.36,278.36,278.12,278.2,1832.0,273.1474,273.1474,272.9119,272.9904,1832.0
2023-08-18 10:35:00,278.25,278.53,278.11,278.34,4959.0,273.0394,273.3142,272.9021,273.1277,4959.0
2023-08-18 10:40:00,278.36,278.57,278.31,278.51,2637.0,273.1474,273.3534,273.0983,273.2946,2637.0
2023-08-18 10:45:00,278.63,278.9,278.56,278.81,2792.0,273.4123,273.6773,273.3436,273.5889,2792.0
2023-08-18 10:50:00,278.81,278.92,278.21,278.38,4900.0,273.5889,273.6969,273.0002,273.167,4900.0
2023-08-18 10:55:00,278.51,278.62,278.0,278.5,1805.0,273.2946,273.4025,272.7941,273.2847,1805.0
2023-08-18 11:00:00,278.69,278.9,278.36,278.36,6424.0,273.4712,273.6773,273.1474,273.1474,6424.0
2023-08-18 11:05:00,278.39,278.57,278.17,278.53,1611.0,273.1768,273.3534,272.9609,273.3142,1611.0
2023-08-18 11:10:00,278.55,278.84,278.54,278.73,3864.0,273.3338,273.6184,273.324,273.5104,3864.0
2023-08-18 11:15:00,278.74,278.8,278.2,278.2,3306.0,273.5203,273.5791,272.9904,272.9904,3306.0
2023-08-18 11:20:00,278.12,278.23,277.99,278.19,1823.0,272.9119,273.0198,272.7843,272.9806,1823.0
2023-08-18 11:25:00,278.15,278.15,277.94,278.09,3559.0,272.9413,272.9413,272.7352,272.8824,3559.0
2023-08-18 11:30:00,278.03,278.35,278.02,278.31,1241.0,272.8236,273.1376,272.8137,273.0983,1241.0
2023-08-18 11:35:00,278.35,278.44,278.0,278.0,1846.0,273.1376,273.2259,272.7941,272.7941,1846.0
2023-08-18 11:40:00,277.97,278.11,277.93,278.04,1509.0,272.7647,272.9021,272.7254,272.8334,1509.0
2023-08-18 11:45:00,278.04,278.41,278.03,278.37,1782.0,272.8334,273.1964,272.8236,273.1572,1782.0
2023-08-18 11:50:00,278.32,278.52,278.29,278.29,472.0,273.1081,273.3044,273.0787,273.0787,472.0
2023-08-18 11:55:00,278.42,278.47,278.17,278.17,1700.0,273.2062,273.2553,272.9609,272.9609,1700.0
2023-08-18 12:00:00,278.17,278.51,278.17,278.42,16326.0,272.9609,273.2946,272.9609,273.2062,16326.0
2023-08-18 12:05:00,278.36,278.41,278.15,278.41,3803.0,273.1474,273.1964,272.9413,273.1964,3803.0
2023-08-18 12:10:00,278.39,278.4,277.95,278.03,909.0,273.1768,273.1866,272.745,272.8236,909.0
2023-08-18 12:15:00,278.0,278.12,277.85,277.86,1600.0,272.7941,272.9119,272.6469,272.6567,1600.0
2023-08-18 12:20:00,277.78,277.99,277.72,277.97,2913.0,272.5782,272.7843,272.5194,272.7647,2913.0
2023-08-18 12:25:00,277.99,278.15,277.98,278.14,1300.0,272.7843,272.9413,272.7745,272.9315,1300.0
2023-08-18 12:30:00,278.13,278.14,277.92,277.94,1338.0,272.9217,272.9315,272.7156,272.7352,1338.0
2023-08-18 12:35:00,277.92,278.15,277.87,278.14,2410.0,272.7156,272.9413,272.6665,272.9315,2410.0
2023-08-18 12:40:00,277.97,277.97,277.86,277.92,2088.0,272.7647,272.7647,272.6567,272.7156,2088.0
2023-08-18 12:45:00,277.96,278.01,277.9,277.97,2100.0,272.7549,272.8039,272.696,272.7647,2100.0
2023-08-18 12:50:00,277.93,278.18,277.86,278.15,809.0,272.7254,272.9707,272.6567,272.9413,809.0
2023-08-18 12:55:00,278.1,278.14,277.91,277.91,1109.0,272.8922,272.9315,272.7058,272.7058,1109.0
2023-08-18 13:00:00,277.86,277.91,277.8,277.91,1502.0,272.6567,272.7058,272.5979,272.7058,1502.0
2023-08-18 13:05:00,277.9,278.04,277.7,277.7,1886.0,272.696,272.8334,272.4997,272.4997,1886.0
2023-08-18 13:10:00,277.69,277.81,277.43,277.43,1611.0,272.4899,272.6077,272.2348,272.2348,1611.0
2023-08-18 13:15:00,277.51,277.52,277.3,277.37,900.0,272.3133,272.3231,272.1072,272.1759,900.0
2023-08-18 13:20:00,277.39,277.4,277.19,277.26,2440.0,272.1955,272.2053,271.9993,272.068,2440.0
2023-08-18 13:25:00,277.17,277.37,277.06,277.34,2730.0,271.9797,272.1759,271.8717,272.1465,2730.0
2023-08-18 13:30:00,277.51,277.53,277.29,277.46,1817.0,272.3133,272.3329,272.0974,272.2642,1817.0
2023-08-18 13:35:00,277.59,277.67,277.45,277.57,1927.0,272.3918,272.4703,272.2544,272.3722,1927.0
2023-08-18 13:40:00,277.59,277.64,277.27,277.61,2300.0,272.3918,272.4409,272.0778,272.4114,2300.0
2023-08-18 13:45:00,277.65,277.7,277.58,277.69,1690.0,272.4507,272.4997,272.382,272.4899,1690.0
2023-08-18 13:50:00,277.59,277.64,277.51,277.56,2066.0,272.3918,272.4409,272.3133,272.3624,2066.0
2023-08-18 13:55:00,277.56,277.78,277.52,277.78,2828.0,272.3624,272.5782,272.3231,272.5782,2828.0
2023-08-18 14:00:00,277.79,278.04,277.79,278.01,6246.0,272.588,272.8334,272.588,272.8039,6246.0
2023-08-18 14:05:00,278.05,278.23,278.04,278.06,12189.0,272.8432,273.0198,272.8334,272.853,12189.0
2023-08-18 14:10:00,278.06,278.33,277.98,278.32,10158.0,272.853,273.1179,272.7745,273.1081,10158.0
2023-08-18 14:15:00,278.31,278.52,278.06,278.23,2917.0,273.0983,273.3044,272.853,273.0198,2917.0
2023-08-18 14:20:00,278.06,278.15,277.9,278.04,2667.0,272.853,272.9413,272.696,272.8334,2667.0
2023-08-18 14:25:00,277.98,278.12,277.97,278.03,2479.0,272.7745,272.9119,272.7647,272.8236,2479.0
2023-08-18 14:30:00,278.05,278.15,277.86,277.91,3453.0,272.8432,272.9413,272.6567,272.7058,3453.0
2023-08-18 14:35:00,277.93,278.1,277.85,278.1,4439.0,272.7254,272.8922,272.6469,272.8922,4439.0
2023-08-18 14:40:00,278.17,278.28,278.04,278.13,5855.0,272.9609,273.0689,272.8334,272.9217,5855.0
2023-08-18 14:45:00,278.01,278.2,277.99,278.0,4039.0,272.8039,272.9904,272.7843,272.7941,4039.0
2023-08-18 14:50:00,278.06,278.11,277.91,277.99,3457.0,272.853,272.9021,272.7058,272.7843,3457.0
2023-08-18 14:55:00,277.91,278.04,277.86,277.99,2500.0,272.7058,272.8334,272.6567,272.7843,2500.0
2023-08-18 15:00:00,277.95,277.96,277.62,277.75,3429.0,272.745,272.7549,272.4212,272.5488,3429.0
2023-08-18 15:05:00,277.83,277.87,277.52,277.52,6300.0,272.6273,272.6665,272.3231,272.3231,6300.0
2023-08-18 15:10:00,277.54,277.54,277.14,277.23,15176.0,272.3427,272.3427,271.9502,272.0385,15176.0
2023-08-18 15:15:00,277.13,277.23,277.02,277.03,3021.0,271.9404,272.0385,271.8325,271.8423,3021.0
2023-08-18 15:20:00,277.08,277.44,277.04,277.44,7067.0,271.8913,272.2446,271.8521,272.2446,7067.0
2023-08-18 15:25:00,277.35,277.65,277.24,277.62,12178.0,272.1563,272.4507,272.0483,272.4212,12178.0
2023-08-18 15:30:00,277.59,277.6,277.11,277.22,13407.0,272.3918,272.4016,271.9208,272.0287,13407.0
2023-08-18 15:35:00,277.17,277.34,277.12,277.25,13523.0,271.9797,272.1465,271.9306,272.0582,13523.0
2023-08-18 15:40:00,277.3,277.3,277.15,277.2,28580.0,272.1072,272.1072,271.96,272.0091,28580.0
2023-08-18 15:45:00,277.2,277.7,277.18,277.48,52409.0,272.0091,272.4997,271.9895,272.2839,52409.0
2023-08-18 15:50:00,277.56,277.56,277.07,277.19,29208.0,272.3624,272.3624,271.8815,271.9993,29208.0
2023-08-18 15:55:00,277.26,277.98,277.07,277.95,34571.0,272.068,272.7745,271.8815,272.745,34571.0
2023-08-21 09:30:00,278.59,279.97,278.43,278.58,12478.0,273.3731,274.7272,273.2161,273.3633,12478.0
2023-08-21 09:35:00,279.56,279.56,278.08,278.23,4159.0,274.3249,274.3249,272.8726,273.0198,4159.0
2023-08-21 09:40:00,278.23,278.9,278.18,278.18,1200.0,273.0198,273.6773,272.9707,272.9707,1200.0
2023-08-21 09:45:00,278.13,278.13,277.66,277.66,1000.0,272.9217,272.9217,272.4605,272.4605,1000.0
2023-08-21 09:50:00,277.69,277.82,277.2,277.31,5035.0,272.4899,272.6175,272.0091,272.117,5035.0
2023-08-21 09:55:00,277.42,277.82,277.05,277.82,8800.0,272.225,272.6175,271.8619,272.6175,8800.0
2023-08-21 10:00:00,277.71,277.98,277.57,277.68,6353.0,272.5095,272.7745,272.3722,272.4801,6353.0
2023-08-21 10:05:00,277.61,278.06,277.54,277.85,8554.0,272.4114,272.853,272.3427,272.6469,8554.0
2023-08-21 10:10:00,277.89,278.0,277.56,277.56,2454.0,272.6862,272.7941,272.3624,272.3624,2454.0
2023-08-21 10:15:00,277.52,277.68,277.33,277.36,6381.0,272.3231,272.4801,272.1367,272.1661,6381.0
2023-08-21 10:20:00,277.49,277.53,277.11,277.17,5475.0,272.2937,272.3329,271.9208,271.9797,5475.0
2023-08-21 10:25:00,277.02,277.02,276.62,276.71,4143.0,271.8325,271.8325,271.44,271.5283,4143.0
2023-08-21 10:30:00,276.57,276.69,276.48,276.51,3611.0,271.3909,271.5086,271.3026,271.332,3611.0
2023-08-21 10:35:00,276.56,276.69,276.24,276.24,3961.0,271.3811,271.5086,271.0671,271.0671,3961.0
2023-08-21 10:40:00,276.38,276.83,276.38,276.7,9374.0,271.2044,271.646,271.2044,271.5185,9374.0
2023-08-21 10:45:00,276.6,276.82,276.53,276.54,7106.0,271.4203,271.6362,271.3516,271.3615,7106.0
2023-08-21 10:50:00,276.69,276.72,276.44,276.44,2828.0,271.5086,271.5381,271.2633,271.2633,2828.0
2023-08-21 10:55:00,276.43,276.43,276.26,276.39,5922.0,271.2535,271.2535,271.0867,271.2143,5922.0
2023-08-21 11:00:00,276.39,276.59,276.34,276.5,6080.0,271.2143,271.4105,271.1652,271.3222,6080.0
2023-08-21 11:05:00,276.52,277.16,276.52,276.86,5864.0,271.3418,271.9698,271.3418,271.6755,5864.0
2023-08-21 11:10:00,276.91,277.01,276.8,276.82,4746.0,271.7245,271.8227,271.6166,271.6362,4746.0
2023-08-21 11:15:00,276.89,276.89,276.7,276.83,3078.0,271.7049,271.7049,271.5185,271.646,3078.0
2023-08-21 11:20:00,276.81,276.89,276.61,276.7,4679.0,271.6264,271.7049,271.4301,271.5185,4679.0
2023-08-21 11:25:00,276.65,276.81,276.56,276.76,5669.0,271.4694,271.6264,271.3811,271.5773,5669.0
2023-08-21 11:30:00,276.79,276.88,276.69,276.88,2304.0,271.6068,271.6951,271.5086,271.6951,2304.0
2023-08-21 11:35:00,276.9,276.94,276.51,276.65,4104.0,271.7147,271.754,271.332,271.4694,4104.0
2023-08-21 11:40:00,276.65,276.65,276.05,276.2,5089.0,271.4694,271.4694,270.8806,271.0278,5089.0
2023-08-21 11:45:00,276.19,276.3,275.92,276.09,3995.0,271.018,271.1259,270.7531,270.9199,3995.0
2023-08-21 11:50:00,275.98,276.29,275.75,275.91,6014.0,270.8119,271.1161,270.5862,270.7433,6014.0
2023-08-21 11:55:00,275.88,276.13,275.88,276.13,3955.0,270.7138,270.9591,270.7138,270.9591,3955.0
2023-08-21 12:00:00,276.02,276.19,276.02,276.19,2969.0,270.8512,271.018,270.8512,271.018,2969.0
2023-08-21 12:05:00,276.12,276.14,275.81,275.81,1620.0,270.9493,270.9689,270.6451,270.6451,1620.0
2023-08-21 12:10:00,275.63,276.05,275.63,276.05,5019.0,270.4685,270.8806,270.4685,270.8806,5019.0
2023-08-21 12:15:00,276.05,276.21,276.01,276.21,3315.0,270.8806,271.0376,270.8414,271.0376,3315.0
2023-08-21 12:20:00,276.18,276.24,276.09,276.21,3099.0,271.0082,271.0671,270.9199,271.0376,3099.0
2023-08-21 12:25:00,276.21,276.24,276.08,276.19,5731.0,271.0376,271.0671,270.9101,271.018,5731.0
2023-08-21 12:30:00,276.17,276.28,276.12,276.23,9694.0,270.9984,271.1063,270.9493,271.0573,9694.0
2023-08-21 12:35:00,276.19,276.22,275.96,276.14,6306.0,271.018,271.0474,270.7923,270.9689,6306.0
2023-08-21 12:40:00,276.16,276.2,276.07,276.11,2520.0,270.9886,271.0278,270.9003,270.9395,2520.0
2023-08-21 12:45:00,276.05,276.2,276.02,276.07,6767.0,270.8806,271.0278,270.8512,270.9003,6767.0
2023-08-21 12:50:00,276.12,276.23,275.94,276.15,6622.0,270.9493,271.0573,270.7727,270.9788,6622.0
2023-08-21 12:55:00,276.22,276.56,276.2,276.56,9381.0,271.0474,271.3811,271.0278,271.3811,9381.0
2023-08-21 13:00:00,276.57,276.58,276.43,276.47,3805.0,271.3909,271.4007,271.2535,271.2928,3805.0
2023-08-21 13:05:00,276.38,276.47,276.29,276.35,2906.0,271.2044,271.2928,271.1161,271.175,2906.0
2023-08-21 13:10:00,276.31,276.45,276.23,276.36,4302.0,271.1358,271.2731,271.0573,271.1848,4302.0
2023-08-21 13:15:00,276.36,276.39,276.18,276.25,5608.0,271.1848,271.2143,271.0082,271.0769,5608.0
2023-08-21 13:20:00,276.32,276.56,276.3,276.5,3499.0,271.1456,271.3811,271.1259,271.3222,3499.0
2023-08-21 13:25:00,276.55,276.6,276.42,276.55,2962.0,271.3713,271.4203,271.2437,271.3713,2962.0
2023-08-21 13:30:00,276.6,276.71,276.53,276.7,4174.0,271.4203,271.5283,271.3516,271.5185,4174.0
2023-08-21 13:35:00,276.7,276.75,276.61,276.69,7016.0,271.5185,271.5675,271.4301,271.5086,7016.0
2023-08-21 13:40:00,276.68,276.71,276.56,276.64,4782.0,271.4988,271.5283,271.3811,271.4596,4782.0
2023-08-21 13:45:00,276.75,276.75,276.53,276.75,9419.0,271.5675,271.5675,271.3516,271.5675,9419.0
2023-08-21 13:50:00,276.74,276.94,276.71,276.73,9467.0,271.5577,271.754,271.5283,271.5479,9467.0
2023-08-21 13:55:00,276.77,276.9,276.51,276.54,4364.0,271.5871,271.7147,271.332,271.3615,4364.0
2023-08-21 14:00:00,276.56,276.56,276.31,276.39,3696.0,271.3811,271.3811,271.1358,271.2143,3696.0
2023-08-21 14:05:00,276.38,276.7,276.33,276.65,7503.0,271.2044,271.5185,271.1554,271.4694,7503.0
2023-08-21 14:10:00,276.66,276.76,276.61,276.67,6126.0,271.4792,271.5773,271.4301,271.489,6126.0
2023-08-21 14:15:00,276.66,276.7,276.3,276.3,7797.0,271.4792,271.5185,271.1259,271.1259,7797.0
2023-08-21 14:20:00,276.36,276.49,276.31,276.31,5432.0,271.1848,271.3124,271.1358,271.1358,5432.0
2023-08-21 14:25:00,276.33,276.33,276.12,276.12,3992.0,271.1554,271.1554,270.9493,270.9493,3992.0
2023-08-21 14:30:00,276.17,276.17,275.95,276.05,8773.0,270.9984,270.9984,270.7825,270.8806,8773.0
2023-08-21 14:35:00,276.09,276.26,276.05,276.05,3021.0,270.9199,271.0867,270.8806,270.8806,3021.0
2023-08-21 14:40:00,276.09,276.28,275.98,276.02,10127.0,270.9199,271.1063,270.8119,270.8512,10127.0
2023-08-21 14:45:00,276.03,276.1,275.96,276.03,4451.0,270.861,270.9297,270.7923,270.861,4451.0
2023-08-21 14:50:00,276.1,276.1,275.92,275.94,7003.0,270.9297,270.9297,270.7531,270.7727,7003.0
2023-08-21 14:55:00,275.93,276.04,275.86,276.01,5416.0,270.7629,270.8708,270.6942,270.8414,5416.0
2023-08-21 15:00:00,276.04,276.21,275.98,276.04,16730.0,270.8708,271.0376,270.8119,270.8708,16730.0
2023-08-21 15:05:00,276.03,276.16,275.96,275.99,5763.0,270.861,270.9886,270.7923,270.8218,5763.0
2023-08-21 15:10:00,276.0,276.0,275.81,275.82,2105.0,270.8316,270.8316,270.6451,270.6549,2105.0
2023-08-21 15:15:00,275.85,275.98,275.71,275.71,6300.0,270.6844,270.8119,270.547,270.547,6300.0
2023-08-21 15:20:00,275.73,275.96,275.28,275.85,15031.0,270.5666,270.7923,270.125,270.6844,15031.0
2023-08-21 15:25:00,275.82,275.82,275.32,275.32,9056.0,270.6549,270.6549,270.1643,270.1643,9056.0
2023-08-21 15:30:00,275.32,275.77,275.26,275.63,12820.0,270.1643,270.6059,270.1054,270.4685,12820.0
2023-08-21 15:35:00,275.72,275.97,275.67,275.94,5379.0,270.5568,270.8021,270.5077,270.7727,5379.0
2023-08-21 15:40:00,275.96,276.06,275.89,275.91,16763.0,270.7923,270.8904,270.7236,270.7433,16763.0
2023-08-21 15:45:00,275.86,275.95,275.4,275.95,27561.0,270.6942,270.7825,270.2428,270.7825,27561.0
2023-08-21 15:50:00,275.96,276.36,275.9,276.28,23322.0,270.7923,271.1848,270.7334,271.1063,23322.0
2023-08-21 15:55:00,276.26,276.28,275.9,276.25,101184.0,271.0867,271.1063,270.7334,271.0769,101184.0
2023-08-22 09:30:00,275.49,276.5,275.49,275.8,22076.0,270.3311,271.3222,270.3311,270.6353,22076.0
2023-08-22 09:35:00,276.24,276.46,275.95,275.98,2927.0,271.0671,271.283,270.7825,270.8119,2927.0
2023-08-22 09:40:00,276.01,276.19,275.73,276.19,4684.0,270.8414,271.018,270.5666,271.018,4684.0
2023-08-22 09:45:00,276.34,276.37,275.67,275.75,2801.0,271.1652,271.1946,270.5077,270.5862,2801.0
2023-08-22 09:50:00,275.73,276.09,275.39,276.09,8745.0,270.5666,270.9199,270.233,270.9199,8745.0
2023-08-22 09:55:00,275.8,275.8,275.03,275.21,5122.0,270.6353,270.6353,269.8797,270.0564,5122.0
2023-08-22 10:00:00,275.0,275.43,274.89,275.27,17267.0,269.8503,270.2722,269.7424,270.1152,17267.0
2023-08-22 10:05:00,275.41,275.73,275.14,275.47,3100.0,270.2526,270.5666,269.9877,270.3115,3100.0
2023-08-22 10:10:00,275.76,276.14,275.76,275.82,3804.0,270.5961,270.9689,270.5961,270.6549,3804.0
2023-08-22 10:15:00,276.0,276.0,275.63,275.64,2392.0,270.8316,270.8316,270.4685,270.4783,2392.0
2023-08-22 10:20:00,275.83,276.09,275.75,275.75,1848.0,270.6647,270.9199,270.5862,270.5862,1848.0
2023-08-22 10:25:00,275.91,276.03,275.89,276.03,2638.0,270.7433,270.861,270.7236,270.861,2638.0
2023-08-22 10:30:00,275.94,275.99,275.56,275.56,5317.0,270.7727,270.8218,270.3998,270.3998,5317.0
2023-08-22 10:35:00,275.56,275.66,275.37,275.56,7535.0,270.3998,270.4979,270.2134,270.3998,7535.0
2023-08-22 10:40:00,275.54,275.67,275.36,275.67,5678.0,270.3802,270.5077,270.2035,270.5077,5678.0
2023-08-22 10:45:00,275.88,276.09,275.79,276.0,2718.0,270.7138,270.9199,270.6255,270.8316,2718.0
2023-08-22 10:50:00,276.04,276.08,275.62,275.76,4892.0,270.8708,270.9101,270.4587,270.5961,4892.0
2023-08-22 10:55:00,275.66,275.72,275.41,275.53,6408.0,270.4979,270.5568,270.2526,270.3704,6408.0
2023-08-22 11:00:00,275.53,275.53,275.3,275.48,4752.0,270.3704,270.3704,270.1447,270.3213,4752.0
2023-08-22 11:05:00,275.34,275.41,275.14,275.14,6284.0,270.1839,270.2526,269.9877,269.9877,6284.0
2023-08-22 11:10:00,275.05,275.31,274.88,275.19,5945.0,269.8994,270.1545,269.7325,270.0367,5945.0
2023-08-22 11:15:00,275.19,275.49,275.0,275.28,4459.0,270.0367,270.3311,269.8503,270.125,4459.0
2023-08-22 11:20:00,275.26,275.26,275.01,275.01,7891.0,270.1054,270.1054,269.8601,269.8601,7891.0
2023-08-22 11:25:00,275.02,275.16,274.8,274.8,2459.0,269.8699,270.0073,269.654,269.654,2459.0
2023-08-22 11:30:00,274.94,275.35,274.86,275.35,3079.0,269.7914,270.1937,269.7129,270.1937,3079.0
2023-08-22 11:35:00,275.42,275.51,275.02,275.1,5784.0,270.2624,270.3507,269.8699,269.9484,5784.0
2023-08-22 11:40:00,275.11,275.18,274.99,275.01,3170.0,269.9582,270.0269,269.8405,269.8601,3170.0
2023-08-22 11:45:00,275.09,275.11,274.93,274.96,3662.0,269.9386,269.9582,269.7816,269.811,3662.0
2023-08-22 11:50:00,274.88,275.06,274.77,274.77,2947.0,269.7325,269.9092,269.6246,269.6246,2947.0
2023-08-22 11:55:00,274.8,274.8,274.54,274.63,4090.0,269.654,269.654,269.3989,269.4872,4090.0
2023-08-22 12:00:00,274.55,274.92,274.44,274.9,7328.0,269.4087,269.7718,269.3008,269.7522,7328.0
2023-08-22 12:05:00,274.86,274.92,274.75,274.88,2218.0,269.7129,269.7718,269.605,269.7325,2218.0
2023-08-22 12:10:00,274.97,275.06,274.81,274.81,5544.0,269.8209,269.9092,269.6638,269.6638,5544.0
2023-08-22 12:15:00,274.81,275.01,274.78,274.87,4745.0,269.6638,269.8601,269.6344,269.7227,4745.0
2023-08-22 12:20:00,274.87,274.87,274.58,274.69,3591.0,269.7227,269.7227,269.4382,269.5461,3591.0
2023-08-22 12:25:00,274.66,274.72,274.6,274.66,3456.0,269.5167,269.5755,269.4578,269.5167,3456.0
2023-08-22 12:30:00,274.63,274.66,274.36,274.66,5435.0,269.4872,269.5167,269.2223,269.5167,5435.0
2023-08-22 12:35:00,274.68,274.92,274.68,274.92,4262.0,269.5363,269.7718,269.5363,269.7718,4262.0
2023-08-22 12:40:00,274.98,275.16,274.94,274.94,5044.0,269.8307,270.0073,269.7914,269.7914,5044.0
2023-08-22 12:45:00,275.03,275.16,274.94,275.05,5076.0,269.8797,270.0073,269.7914,269.8994,5076.0
2023-08-22 12:50:00,275.05,275.25,274.96,275.17,4645.0,269.8994,270.0956,269.811,270.0171,4645.0
2023-08-22 12:55:00,275.23,275.23,274.74,274.97,7618.0,270.076,270.076,269.5952,269.8209,7618.0
2023-08-22 13:00:00,274.94,274.94,274.44,274.63,5560.0,269.7914,269.7914,269.3008,269.4872,5560.0
2023-08-22 13:05:00,274.67,274.8,274.5,274.66,5366.0,269.5265,269.654,269.3597,269.5167,5366.0
2023-08-22 13:10:00,274.71,274.9,274.63,274.68,4846.0,269.5657,269.7522,269.4872,269.5363,4846.0
2023-08-22 13:15:00,274.68,274.7,274.51,274.59,4049.0,269.5363,269.5559,269.3695,269.448,4049.0
2023-08-22 13:20:00,274.68,274.71,274.57,274.71,2979.0,269.5363,269.5657,269.4283,269.5657,2979.0
2023-08-22 13:25:00,274.71,274.84,274.69,274.81,6636.0,269.5657,269.6933,269.5461,269.6638,6636.0
2023-08-22 13:30:00,274.79,274.8,274.61,274.74,3895.0,269.6442,269.654,269.4676,269.5952,3895.0
2023-08-22 13:35:00,274.71,274.79,274.6,274.62,4320.0,269.5657,269.6442,269.4578,269.4774,4320.0
2023-08-22 13:40:00,274.63,274.64,274.47,274.59,5230.0,269.4872,269.497,269.3302,269.448,5230.0
2023-08-22 13:45:00,274.62,274.67,274.53,274.55,5297.0,269.4774,269.5265,269.3891,269.4087,5297.0
2023-08-22 13:50:00,274.58,274.75,274.58,274.62,7538.0,269.4382,269.605,269.4382,269.4774,7538.0
2023-08-22 13:55:00,274.6,274.68,274.44,274.49,3729.0,269.4578,269.5363,269.3008,269.3498,3729.0
2023-08-22 14:00:00,274.45,274.46,274.28,274.45,2801.0,269.3106,269.3204,269.1438,269.3106,2801.0
2023-08-22 14:05:00,274.45,274.45,274.17,274.21,5368.0,269.3106,269.3106,269.0358,269.0751,5368.0
2023-08-22 14:10:00,274.2,274.34,274.06,274.08,4414.0,269.0653,269.2027,268.9279,268.9475,4414.0
2023-08-22 14:15:00,274.16,274.57,274.13,274.51,11423.0,269.026,269.4283,268.9966,269.3695,11423.0
2023-08-22 14:20:00,274.51,274.54,274.35,274.5,3594.0,269.3695,269.3989,269.2125,269.3597,3594.0
2023-08-22 14:25:00,274.51,274.83,274.51,274.81,11793.0,269.3695,269.6835,269.3695,269.6638,11793.0
2023-08-22 14:30:00,274.81,275.82,274.8,275.81,15665.0,269.6638,270.6549,269.654,270.6451,15665.0
2023-08-22 14:35:00,275.95,276.22,275.88,276.22,6628.0,270.7825,271.0474,270.7138,271.0474,6628.0
2023-08-22 14:40:00,276.15,276.15,275.33,275.33,6122.0,270.9788,270.9788,270.1741,270.1741,6122.0
2023-08-22 14:45:00,275.29,275.35,275.05,275.35,6344.0,270.1349,270.1937,269.8994,270.1937,6344.0
2023-08-22 14:50:00,275.3,275.46,275.29,275.29,3775.0,270.1447,270.3017,270.1349,270.1349,3775.0
2023-08-22 14:55:00,275.34,275.48,275.24,275.3,4351.0,270.1839,270.3213,270.0858,270.1447,4351.0
2023-08-22 15:00:00,275.29,275.45,275.29,275.36,6213.0,270.1349,270.2919,270.1349,270.2035,6213.0
2023-08-22 15:05:00,275.44,275.71,275.32,275.63,17958.0,270.2821,270.547,270.1643,270.4685,17958.0
2023-08-22 15:10:00,275.66,275.83,275.56,275.83,9044.0,270.4979,270.6647,270.3998,270.6647,9044.0
2023-08-22 15:15:00,275.89,275.96,275.53,275.61,5928.0,270.7236,270.7923,270.3704,270.4489,5928.0
2023-08-22 15:20:00,275.6,275.68,275.35,275.44,4605.0,270.4391,270.5176,270.1937,270.2821,4605.0
2023-08-22 15:25:00,275.48,275.64,275.41,275.59,9490.0,270.3213,270.4783,270.2526,270.4292,9490.0
2023-08-22 15:30:00,275.6,275.68,275.29,275.44,13019.0,270.4391,270.5176,270.1349,270.2821,13019.0
2023-08-22 15:35:00,275.44,275.55,275.32,275.32,12753.0,270.2821,270.39,270.1643,270.1643,12753.0
2023-08-22 15:40:00,275.31,275.39,275.11,275.16,16888.0,270.1545,270.233,269.9582,270.0073,16888.0
2023-08-22 15:45:00,275.18,275.73,275.06,275.73,17537.0,270.0269,270.5666,269.9092,270.5666,17537.0
2023-08-22 15:50:00,275.73,275.88,275.48,275.51,25759.0,270.5666,270.7138,270.3213,270.3507,25759.0
2023-08-22 15:55:00,275.51,275.79,275.34,275.48,63463.0,270.3507,270.6255,270.1839,270.3213,63463.0
2023-08-23 09:30:00,276.79,278.9,276.79,278.34,19210.0,271.6068,273.6773,271.6068,273.1277,19210.0
2023-08-23 09:35:00,278.42,278.68,278.09,278.37,36767.0,273.2062,273.4614,272.8824,273.1572,36767.0
2023-08-23 09:40:00,278.32,278.33,277.58,277.73,6411.0,273.1081,273.1179,272.382,272.5292,6411.0
2023-08-23 09:45:00,277.76,278.54,277.76,277.82,4860.0,272.5586,273.324,272.5586,272.6175,4860.0
2023-08-23 09:50:00,277.47,278.22,277.45,278.22,8723.0,272.274,273.01,272.2544,273.01,8723.0
2023-08-23 09:55:00,278.23,278.3,277.38,277.57,8717.0,273.0198,273.0885,272.1857,272.3722,8717.0
2023-08-23 10:00:00,277.59,277.59,277.24,277.43,4828.0,272.3918,272.3918,272.0483,272.2348,4828.0
2023-08-23 10:05:00,277.34,277.5,277.19,277.45,3708.0,272.1465,272.3035,271.9993,272.2544,3708.0
2023-08-23 10:10:00,277.41,277.48,277.12,277.24,2815.0,272.2152,272.2839,271.9306,272.0483,2815.0
2023-08-23 10:15:00,277.25,277.29,277.0,277.11,5534.0,272.0582,272.0974,271.8128,271.9208,5534.0
2023-08-23 10:20:00,277.0,277.12,276.9,277.09,15640.0,271.8128,271.9306,271.7147,271.9012,15640.0
2023-08-23 10:25:00,277.29,277.35,277.12,277.18,3100.0,272.0974,272.1563,271.9306,271.9895,3100.0
2023-08-23 10:30:00,277.13,277.25,276.89,276.92,3093.0,271.9404,272.0582,271.7049,271.7343,3093.0
2023-08-23 10:35:00,277.02,277.02,276.54,276.6,1301.0,271.8325,271.8325,271.3615,271.4203,1301.0
2023-08-23 10:40:00,276.66,277.0,276.45,276.6,2523.0,271.4792,271.8128,271.2731,271.4203,2523.0
2023-08-23 10:45:00,276.67,277.02,276.65,277.0,1602.0,271.489,271.8325,271.4694,271.8128,1602.0
2023-08-23 10:50:00,277.09,277.13,276.8,277.05,3566.0,271.9012,271.9404,271.6166,271.8619,3566.0
2023-08-23 10:55:00,277.1,277.1,276.64,276.78,19070.0,271.911,271.911,271.4596,271.597,19070.0
2023-08-23 11:00:00,276.81,277.01,276.78,276.9,3486.0,271.6264,271.8227,271.597,271.7147,3486.0
2023-08-23 11:05:00,276.88,276.89,276.29,276.52,2122.0,271.6951,271.7049,271.1161,271.3418,2122.0
2023-08-23 11:10:00,276.64,276.85,276.61,276.83,11529.0,271.4596,271.6656,271.4301,271.646,11529.0
2023-08-23 11:15:00,276.79,276.93,276.67,276.93,8254.0,271.6068,271.7441,271.489,271.7441,8254.0
2023-08-23 11:20:00,276.96,276.96,276.56,276.7,2601.0,271.7736,271.7736,271.3811,271.5185,2601.0
2023-08-23 11:25:00,276.6,276.7,276.5,276.69,2207.0,271.4203,271.5185,271.3222,271.5086,2207.0
2023-08-23 11:30:00,276.47,276.47,276.09,276.09,302.0,271.2928,271.2928,270.9199,270.9199,302.0
2023-08-23 11:35:00,275.95,276.11,275.75,275.83,2899.0,270.7825,270.9395,270.5862,270.6647,2899.0
2023-08-23 11:40:00,275.75,275.79,275.56,275.68,996.0,270.5862,270.6255,270.3998,270.5176,996.0
2023-08-23 11:45:00,275.57,276.21,275.55,275.92,6353.0,270.4096,271.0376,270.39,270.7531,6353.0
2023-08-23 11:50:00,275.91,276.12,275.79,275.84,4741.0,270.7433,270.9493,270.6255,270.6746,4741.0
2023-08-23 11:55:00,276.05,276.1,275.98,275.98,2529.0,270.8806,270.9297,270.8119,270.8119,2529.0
2023-08-23 12:00:00,275.94,276.03,275.85,275.88,3314.0,270.7727,270.861,270.6844,270.7138,3314.0
2023-08-23 12:05:00,275.82,276.03,275.8,275.97,1600.0,270.6549,270.861,270.6353,270.8021,1600.0
2023-08-23 12:10:00,276.0,276.08,275.92,275.99,8520.0,270.8316,270.9101,270.7531,270.8218,8520.0
2023-08-23 12:15:00,275.99,276.31,275.91,276.13,7969.0,270.8218,271.1358,270.7433,270.9591,7969.0
2023-08-23 12:20:00,276.1,276.23,276.05,276.06,4924.0,270.9297,271.0573,270.8806,270.8904,4924.0
2023-08-23 12:25:00,276.13,276.13,275.8,275.87,4249.0,270.9591,270.9591,270.6353,270.704,4249.0
2023-08-23 12:30:00,275.88,275.97,275.88,275.96,1060.0,270.7138,270.8021,270.7138,270.7923,1060.0
2023-08-23 12:35:00,276.03,276.09,275.84,275.85,1011.0,270.861,270.9199,270.6746,270.6844,1011.0
2023-08-23 12:40:00,275.97,276.02,275.85,276.01,1412.0,270.8021,270.8512,270.6844,270.8414,1412.0
2023-08-23 12:45:00,275.98,276.09,275.98,276.08,1403.0,270.8119,270.9199,270.8119,270.9101,1403.0
2023-08-23 12:50:00,276.03,276.03,275.78,275.78,1428.0,270.861,270.861,270.6157,270.6157,1428.0
2023-08-23 12:55:00,275.75,275.8,275.55,275.55,600.0,270.5862,270.6353,270.39,270.39,600.0
2023-08-23 13:00:00,275.62,275.91,275.62,275.91,1679.0,270.4587,270.7433,270.4587,270.7433,1679.0
2023-08-23 13:05:00,276.03,276.05,275.96,276.04,1120.0,270.861,270.8806,270.7923,270.8708,1120.0
2023-08-23 13:10:00,275.94,275.96,275.88,275.91,1088.0,270.7727,270.7923,270.7138,270.7433,1088.0
2023-08-23 13:15:00,275.88,276.04,275.85,275.95,6343.0,270.7138,270.8708,270.6844,270.7825,6343.0
2023-08-23 13:20:00,275.87,275.95,275.6,275.62,24614.0,270.704,270.7825,270.4391,270.4587,24614.0
2023-08-23 13:25:00,275.67,276.07,275.67,275.91,7460.0,270.5077,270.9003,270.5077,270.7433,7460.0
2023-08-23 13:30:00,275.99,276.06,275.88,275.99,8652.0,270.8218,270.8904,270.7138,270.8218,8652.0
2023-08-23 13:35:00,275.99,276.14,275.89,276.01,11934.0,270.8218,270.9689,270.7236,270.8414,11934.0
2023-08-23 13:40:00,276.01,276.04,275.68,275.71,4931.0,270.8414,270.8708,270.5176,270.547,4931.0
2023-08-23 13:45:00,275.7,275.81,275.66,275.81,2452.0,270.5372,270.6451,270.4979,270.6451,2452.0
2023-08-23 13:50:00,275.87,276.19,275.87,276.19,2171.0,270.704,271.018,270.704,271.018,2171.0
2023-08-23 13:55:00,276.31,276.31,276.27,276.28,348.0,271.1358,271.1358,271.0965,271.1063,348.0
2023-08-23 14:00:00,276.19,276.45,276.09,276.45,2116.0,271.018,271.2731,270.9199,271.2731,2116.0
2023-08-23 14:05:00,276.48,276.59,276.47,276.47,1400.0,271.3026,271.4105,271.2928,271.2928,1400.0
2023-08-23 14:10:00,276.41,276.49,276.13,276.13,1277.0,271.2339,271.3124,270.9591,270.9591,1277.0
2023-08-23 14:15:00,276.21,276.21,275.77,275.84,3129.0,271.0376,271.0376,270.6059,270.6746,3129.0
2023-08-23 14:20:00,275.68,275.85,275.49,275.85,1200.0,270.5176,270.6844,270.3311,270.6844,1200.0
2023-08-23 14:25:00,275.9,276.0,275.86,275.87,1570.0,270.7334,270.8316,270.6942,270.704,1570.0
2023-08-23 14:30:00,275.83,275.87,275.68,275.76,3151.0,270.6647,270.704,270.5176,270.5961,3151.0
2023-08-23 14:35:00,275.74,275.91,275.64,275.91,1900.0,270.5764,270.7433,270.4783,270.7433,1900.0
2023-08-23 14:40:00,275.95,276.0,275.75,275.75,825.0,270.7825,270.8316,270.5862,270.5862,825.0
2023-08-23 14:45:00,275.71,275.78,275.6,275.6,1512.0,270.547,270.6157,270.4391,270.4391,1512.0
2023-08-23 14:50:00,275.53,275.77,275.51,275.68,1775.0,270.3704,270.6059,270.3507,270.5176,1775.0
2023-08-23 14:55:00,275.58,275.69,275.42,275.42,1000.0,270.4194,270.5274,270.2624,270.2624,1000.0
2023-08-23 15:00:00,275.46,275.66,275.39,275.64,1600.0,270.3017,270.4979,270.233,270.4783,1600.0
2023-08-23 15:05:00,275.72,275.81,275.68,275.72,800.0,270.5568,270.6451,270.5176,270.5568,800.0
2023-08-23 15:10:00,275.59,275.79,275.59,275.72,1300.0,270.4292,270.6255,270.4292,270.5568,1300.0
2023-08-23 15:15:00,275.69,275.79,275.58,275.64,2167.0,270.5274,270.6255,270.4194,270.4783,2167.0
2023-08-23 15:20:00,275.63,275.7,275.54,275.64,2208.0,270.4685,270.5372,270.3802,270.4783,2208.0
2023-08-23 15:25:00,275.65,276.03,275.55,275.9,4889.0,270.4881,270.861,270.39,270.7334,4889.0
2023-08-23 15:30:00,275.98,276.09,275.84,275.85,2986.0,270.8119,270.9199,270.6746,270.6844,2986.0
2023-08-23 15:35:00,275.82,275.87,275.65,275.65,2052.0,270.6549,270.704,270.4881,270.4881,2052.0
2023-08-23 15:40:00,275.82,275.84,275.61,275.73,1928.0,270.6549,270.6746,270.4489,270.5666,1928.0
2023-08-23 15:45:00,275.81,275.93,275.65,275.91,4475.0,270.6451,270.7629,270.4881,270.7433,4475.0
2023-08-23 15:50:00,275.99,276.0,275.46,275.79,10258.0,270.8218,270.8316,270.3017,270.6255,10258.0
2023-08-23 15:55:00,275.77,275.97,275.49,275.97,38553.0,270.6059,270.8021,270.3311,270.8021,38553.0
2023-08-24 09:30:00,275.45,275.98,274.5,274.5,12918.0,270.2919,270.8119,269.3597,269.3597,12918.0
2023-08-24 09:35:00,275.48,276.67,275.37,276.58,4570.0,270.3213,271.489,270.2134,271.4007,4570.0
2023-08-24 09:40:00,276.67,277.13,275.98,277.13,1400.0,271.489,271.9404,270.8119,271.9404,1400.0
2023-08-24 09:45:00,277.15,277.43,276.89,277.43,3654.0,271.96,272.2348,271.7049,272.2348,3654.0
2023-08-24 09:50:00,277.25,277.79,277.25,277.74,2970.0,272.0582,272.588,272.0582,272.539,2970.0
2023-08-24 09:55:00,277.71,278.32,277.65,278.31,2891.0,272.5095,273.1081,272.4507,273.0983,2891.0
2023-08-24 10:00:00,277.99,278.23,277.85,278.12,2264.0,272.7843,273.0198,272.6469,272.9119,2264.0
2023-08-24 10:05:00,278.09,278.16,277.64,277.88,4266.0,272.8824,272.9511,272.4409,272.6764,4266.0
2023-08-24 10:10:00,277.93,278.0,277.54,277.93,2823.0,272.7254,272.7941,272.3427,272.7254,2823.0
2023-08-24 10:15:00,277.83,277.94,277.34,277.57,9603.0,272.6273,272.7352,272.1465,272.3722,9603.0
2023-08-24 10:20:00,277.55,277.55,276.99,277.04,2377.0,272.3525,272.3525,271.803,271.8521,2377.0
2023-08-24 10:25:00,276.82,277.06,276.82,276.99,1850.0,271.6362,271.8717,271.6362,271.803,1850.0
2023-08-24 10:30:00,276.88,276.88,276.47,276.75,2604.0,271.6951,271.6951,271.2928,271.5675,2604.0
2023-08-24 10:35:00,276.65,276.91,276.62,276.91,602.0,271.4694,271.7245,271.44,271.7245,602.0
2023-08-24 10:40:00,277.07,277.07,276.74,276.88,5308.0,271.8815,271.8815,271.5577,271.6951,5308.0
2023-08-24 10:45:00,276.87,276.89,276.26,276.37,4880.0,271.6853,271.7049,271.0867,271.1946,4880.0
2023-08-24 10:50:00,276.38,276.71,276.38,276.71,2290.0,271.2044,271.5283,271.2044,271.5283,2290.0
2023-08-24 10:55:00,276.77,277.08,276.33,276.33,3560.0,271.5871,271.8913,271.1554,271.1554,3560.0
2023-08-24 11:00:00,276.08,276.3,275.96,276.3,4528.0,270.9101,271.1259,270.7923,271.1259,4528.0
2023-08-24 11:05:00,276.52,276.62,276.44,276.5,2470.0,271.3418,271.44,271.2633,271.3222,2470.0
2023-08-24 11:10:00,276.45,276.98,276.45,276.8,9014.0,271.2731,271.7932,271.2731,271.6166,9014.0
2023-08-24 11:15:00,276.67,276.92,276.56,276.81,3089.0,271.489,271.7343,271.3811,271.6264,3089.0
2023-08-24 11:20:00,276.75,276.91,276.7,276.71,2543.0,271.5675,271.7245,271.5185,271.5283,2543.0
2023-08-24 11:25:00,276.75,276.76,276.49,276.75,3323.0,271.5675,271.5773,271.3124,271.5675,3323.0
2023-08-24 11:30:00,276.78,276.79,276.78,276.79,522.0,271.597,271.6068,271.597,271.6068,522.0
2023-08-24 11:35:00,276.52,276.66,276.27,276.38,5539.0,271.3418,271.4792,271.0965,271.2044,5539.0
2023-08-24 11:40:00,276.36,276.36,276.03,276.12,7739.0,271.1848,271.1848,270.861,270.9493,7739.0
2023-08-24 11:45:00,276.1,276.1,276.0,276.06,2041.0,270.9297,270.9297,270.8316,270.8904,2041.0
2023-08-24 11:50:00,276.15,276.21,275.97,276.06,6976.0,270.9788,271.0376,270.8021,270.8904,6976.0
2023-08-24 11:55:00,276.06,276.06,275.74,275.74,2114.0,270.8904,270.8904,270.5764,270.5764,2114.0
2023-08-24 12:00:00,275.74,276.16,275.74,276.16,500.0,270.5764,270.9886,270.5764,270.9886,500.0
2023-08-24 12:05:00,276.26,276.38,276.25,276.26,6798.0,271.0867,271.2044,271.0769,271.0867,6798.0
2023-08-24 12:10:00,276.29,276.29,276.1,276.11,2732.0,271.1161,271.1161,270.9297,270.9395,2732.0
2023-08-24 12:15:00,276.0,276.03,275.85,276.03,799.0,270.8316,270.861,270.6844,270.861,799.0
2023-08-24 12:20:00,276.12,276.27,276.12,276.14,6543.0,270.9493,271.0965,270.9493,270.9689,6543.0
2023-08-24 12:25:00,276.14,276.18,275.81,275.9,3608.0,270.9689,271.0082,270.6451,270.7334,3608.0
2023-08-24 12:30:00,275.95,276.04,275.85,275.92,10495.0,270.7825,270.8708,270.6844,270.7531,10495.0
2023-08-24 12:35:00,276.07,276.25,276.02,276.22,5950.0,270.9003,271.0769,270.8512,271.0474,5950.0
2023-08-24 12:40:00,276.22,276.24,276.06,276.24,3366.0,271.0474,271.0671,270.8904,271.0671,3366.0
2023-08-24 12:45:00,276.14,276.34,276.14,276.34,4602.0,270.9689,271.1652,270.9689,271.1652,4602.0
2023-08-24 12:50:00,276.37,276.39,276.23,276.26,2459.0,271.1946,271.2143,271.0573,271.0867,2459.0
2023-08-24 12:55:00,276.26,276.32,276.06,276.13,6493.0,271.0867,271.1456,270.8904,270.9591,6493.0
2023-08-24 13:00:00,276.14,276.4,276.01,276.09,4976.0,270.9689,271.2241,270.8414,270.9199,4976.0
2023-08-24 13:05:00,276.09,276.13,275.79,276.13,8416.0,270.9199,270.9591,270.6255,270.9591,8416.0
2023-08-24 13:10:00,276.0,276.16,275.87,276.04,3987.0,270.8316,270.9886,270.704,270.8708,3987.0
2023-08-24 13:15:00,276.06,276.17,276.04,276.06,2258.0,270.8904,270.9984,270.8708,270.8904,2258.0
2023-08-24 13:20:00,276.06,276.24,276.0,276.0,1506.0,270.8904,271.0671,270.8316,270.8316,1506.0
2023-08-24 13:25:00,275.99,276.03,275.84,276.01,3688.0,270.8218,270.861,270.6746,270.8414,3688.0
2023-08-24 13:30:00,276.03,276.16,275.89,275.97,2163.0,270.861,270.9886,270.7236,270.8021,2163.0
2023-08-24 13:35:00,276.01,276.06,275.89,275.94,3405.0,270.8414,270.8904,270.7236,270.7727,3405.0
2023-08-24 13:40:00,276.05,276.4,275.94,276.22,12785.0,270.8806,271.2241,270.7727,271.0474,12785.0
2023-08-24 13:45:00,276.29,276.3,276.19,276.19,1433.0,271.1161,271.1259,271.018,271.018,1433.0
2023-08-24 13:50:00,276.1,276.16,275.95,276.06,1864.0,270.9297,270.9886,270.7825,270.8904,1864.0
2023-08-24 13:55:00,276.06,276.06,275.74,275.74,1712.0,270.8904,270.8904,270.5764,270.5764,1712.0
2023-08-24 14:00:00,275.8,275.8,275.34,275.34,3180.0,270.6353,270.6353,270.1839,270.1839,3180.0
2023-08-24 14:05:00,275.28,275.29,275.1,275.21,3154.0,270.125,270.1349,269.9484,270.0564,3154.0
2023-08-24 14:10:00,275.14,275.15,274.74,274.89,12833.0,269.9877,269.9975,269.5952,269.7424,12833.0
2023-08-24 14:15:00,274.88,274.88,274.38,274.38,8962.0,269.7325,269.7325,269.2419,269.2419,8962.0
2023-08-24 14:20:00,274.43,274.58,274.13,274.17,5901.0,269.291,269.4382,268.9966,269.0358,5901.0
2023-08-24 14:25:00,274.19,274.2,273.8,273.92,6763.0,269.0555,269.0653,268.6728,268.7905,6763.0
2023-08-24 14:30:00,273.94,274.37,273.92,274.15,5997.0,268.8101,269.2321,268.7905,269.0162,5997.0
2023-08-24 14:35:00,274.02,274.14,273.9,273.91,800.0,268.8886,269.0064,268.7709,268.7807,800.0
2023-08-24 14:40:00,273.77,273.8,273.51,273.59,13743.0,268.6433,268.6728,268.3882,268.4667,13743.0
2023-08-24 14:45:00,273.63,273.98,273.62,273.87,4926.0,268.5059,268.8494,268.4961,268.7415,4926.0
2023-08-24 14:50:00,273.89,273.91,273.53,273.64,5573.0,268.7611,268.7807,268.4078,268.5158,5573.0
2023-08-24 14:55:00,273.81,274.05,273.78,273.85,1489.0,268.6826,268.9181,268.6531,268.7218,1489.0
2023-08-24 15:00:00,273.8,273.91,273.63,273.64,3785.0,268.6728,268.7807,268.5059,268.5158,3785.0
2023-08-24 15:05:00,273.63,273.71,273.32,273.4,3216.0,268.5059,268.5844,268.2018,268.2803,3216.0
2023-08-24 15:10:00,273.4,273.57,273.13,273.24,19905.0,268.2803,268.4471,268.0153,268.1232,19905.0
2023-08-24 15:15:00,273.19,273.44,273.12,273.12,28032.0,268.0742,268.3195,268.0055,268.0055,28032.0
2023-08-24 15:20:00,273.19,273.61,273.15,273.34,11306.0,268.0742,268.4863,268.0349,268.2214,11306.0
2023-08-24 15:25:00,273.29,273.4,272.92,273.02,21905.0,268.1723,268.2803,267.8092,267.9074,21905.0
2023-08-24 15:30:00,273.03,273.66,273.02,273.37,11708.0,267.9172,268.5354,267.9074,268.2508,11708.0
2023-08-24 15:35:00,273.42,273.42,272.92,273.01,7200.0,268.2999,268.2999,267.8092,267.8976,7200.0
2023-08-24 15:40:00,273.06,273.06,272.89,272.98,3205.0,267.9466,267.9466,267.7798,267.8681,3205.0
2023-08-24 15:45:00,272.95,273.75,272.89,273.7,16425.0,267.8387,268.6237,267.7798,268.5746,16425.0
2023-08-24 15:50:00,273.64,273.94,273.46,273.64,16671.0,268.5158,268.8101,268.3391,268.5158,16671.0
2023-08-24 15:55:00,273.7,273.96,273.4,273.41,57370.0,268.5746,268.8298,268.2803,268.2901,57370.0
2023-08-25 09:30:00,274.53,276.38,273.09,275.8,11173.0,269.3891,271.2044,267.9761,270.6353,11173.0
2023-08-25 09:35:00,275.79,276.99,275.75,276.99,2748.0,270.6255,271.803,270.5862,271.803,2748.0
2023-08-25 09:40:00,276.98,276.98,275.99,276.32,2473.0,271.7932,271.7932,270.8218,271.1456,2473.0
2023-08-25 09:45:00,276.08,276.45,276.08,276.38,3232.0,270.9101,271.2731,270.9101,271.2044,3232.0
2023-08-25 09:50:00,276.38,276.38,275.64,276.0,4162.0,271.2044,271.2044,270.4783,270.8316,4162.0
2023-08-25 09:55:00,275.91,276.26,275.72,276.26,3300.0,270.7433,271.0867,270.5568,271.0867,3300.0
2023-08-25 10:00:00,276.19,276.59,275.91,276.3,4224.0,271.018,271.4105,270.7433,271.1259,4224.0
2023-08-25 10:05:00,276.32,276.32,275.51,275.56,4431.0,271.1456,271.1456,270.3507,270.3998,4431.0
2023-08-25 10:10:00,275.44,276.29,275.44,276.24,2314.0,270.2821,271.1161,270.2821,271.0671,2314.0
2023-08-25 10:15:00,276.27,276.6,275.73,275.73,4405.0,271.0965,271.4203,270.5666,270.5666,4405.0
2023-08-25 10:20:00,275.65,276.03,275.44,275.53,5574.0,270.4881,270.861,270.2821,270.3704,5574.0
2023-08-25 10:25:00,275.37,275.5,274.96,274.99,7873.0,270.2134,270.3409,269.811,269.8405,7873.0
2023-08-25 10:30:00,274.97,275.22,274.9,275.22,6110.0,269.8209,270.0662,269.7522,270.0662,6110.0
2023-08-25 10:35:00,275.26,275.68,275.09,275.63,1791.0,270.1054,270.5176,269.9386,270.4685,1791.0
2023-08-25 10:40:00,275.88,275.9,275.66,275.9,2000.0,270.7138,270.7334,270.4979,270.7334,2000.0
2023-08-25 10:45:00,275.67,275.68,275.05,275.12,4366.0,270.5077,270.5176,269.8994,269.968,4366.0
2023-08-25 10:50:00,275.22,275.22,274.89,275.02,7586.0,270.0662,270.0662,269.7424,269.8699,7586.0
2023-08-25 10:55:00,275.04,275.13,274.9,274.97,1085.0,269.8895,269.9779,269.7522,269.8209,1085.0
2023-08-25 11:00:00,274.88,275.01,274.13,274.59,4174.0,269.7325,269.8601,268.9966,269.448,4174.0
2023-08-25 11:05:00,274.69,275.16,274.26,275.0,3390.0,269.5461,270.0073,269.1241,269.8503,3390.0
2023-08-25 11:10:00,275.21,275.42,275.18,275.33,1589.0,270.0564,270.2624,270.0269,270.1741,1589.0
2023-08-25 11:15:00,275.35,275.77,275.32,275.76,2776.0,270.1937,270.6059,270.1643,270.5961,2776.0
2023-08-25 11:20:00,275.72,275.94,275.6,275.94,2404.0,270.5568,270.7727,270.4391,270.7727,2404.0
2023-08-25 11:25:00,276.05,276.57,275.99,276.51,4507.0,270.8806,271.3909,270.8218,271.332,4507.0
2023-08-25 11:30:00,276.51,276.52,276.24,276.41,1840.0,271.332,271.3418,271.0671,271.2339,1840.0
2023-08-25 11:35:00,276.5,277.0,276.49,277.0,6621.0,271.3222,271.8128,271.3124,271.8128,6621.0
2023-08-25 11:40:00,276.93,277.33,276.85,277.33,2818.0,271.7441,272.1367,271.6656,272.1367,2818.0
2023-08-25 11:45:00,277.27,277.27,276.88,276.97,1980.0,272.0778,272.0778,271.6951,271.7834,1980.0
2023-08-25 11:50:00,277.01,277.61,276.83,277.51,2200.0,271.8227,272.4114,271.646,272.3133,2200.0
2023-08-25 11:55:00,277.32,277.38,276.99,277.19,2519.0,272.1268,272.1857,271.803,271.9993,2519.0
2023-08-25 12:00:00,277.08,277.13,277.0,277.04,4196.0,271.8913,271.9404,271.8128,271.8521,4196.0
2023-08-25 12:05:00,277.18,277.18,277.0,277.0,2291.0,271.9895,271.9895,271.8128,271.8128,2291.0
2023-08-25 12:10:00,277.0,277.11,276.89,277.01,4602.0,271.8128,271.9208,271.7049,271.8227,4602.0
2023-08-25 12:15:00,277.01,277.18,276.82,277.1,10846.0,271.8227,271.9895,271.6362,271.911,10846.0
2023-08-25 12:20:00,277.02,277.19,276.97,277.13,7477.0,271.8325,271.9993,271.7834,271.9404,7477.0
2023-08-25 12:25:00,277.11,277.38,277.04,277.2,3939.0,271.9208,272.1857,271.8521,272.0091,3939.0
2023-08-25 12:30:00,277.39,277.39,277.1,277.14,4957.0,272.1955,272.1955,271.911,271.9502,4957.0
2023-08-25 12:35:00,277.09,277.24,276.92,276.92,2108.0,271.9012,272.0483,271.7343,271.7343,2108.0
2023-08-25 12:40:00,277.15,277.15,276.75,276.82,1200.0,271.96,271.96,271.5675,271.6362,1200.0
2023-08-25 12:45:00,276.79,276.93,276.64,276.64,2865.0,271.6068,271.7441,271.4596,271.4596,2865.0
2023-08-25 12:50:00,276.73,276.73,276.47,276.47,600.0,271.5479,271.5479,271.2928,271.2928,600.0
2023-08-25 12:55:00,276.54,276.82,276.53,276.7,1255.0,271.3615,271.6362,271.3516,271.5185,1255.0
2023-08-25 13:00:00,276.85,277.22,276.85,277.17,1200.0,271.6656,272.0287,271.6656,271.9797,1200.0
2023-08-25 13:05:00,277.18,277.18,276.91,276.92,1621.0,271.9895,271.9895,271.7245,271.7343,1621.0
2023-08-25 13:10:00,276.87,277.18,276.84,277.1,2136.0,271.6853,271.9895,271.6558,271.911,2136.0
2023-08-25 13:15:00,277.28,277.37,276.95,276.95,1945.0,272.0876,272.1759,271.7638,271.7638,1945.0
2023-08-25 13:20:00,276.88,277.02,276.65,276.66,2077.0,271.6951,271.8325,271.4694,271.4792,2077.0
2023-08-25 13:25:00,276.75,277.15,276.75,277.09,2600.0,271.5675,271.96,271.5675,271.9012,2600.0
2023-08-25 13:30:00,277.18,277.18,276.52,276.64,2839.0,271.9895,271.9895,271.3418,271.4596,2839.0
2023-08-25 13:35:00,276.8,277.03,276.7,276.96,1914.0,271.6166,271.8423,271.5185,271.7736,1914.0
2023-08-25 13:40:00,276.77,277.03,276.77,276.93,1060.0,271.5871,271.8423,271.5871,271.7441,1060.0
2023-08-25 13:45:00,276.89,276.93,276.84,276.93,1123.0,271.7049,271.7441,271.6558,271.7441,1123.0
2023-08-25 13:50:00,276.94,277.33,276.94,277.31,1613.0,271.754,272.1367,271.754,272.117,1613.0
2023-08-25 13:55:00,277.43,277.51,277.33,277.51,1664.0,272.2348,272.3133,272.1367,272.3133,1664.0
2023-08-25 14:00:00,277.74,277.79,277.66,277.79,817.0,272.539,272.588,272.4605,272.588,817.0
2023-08-25 14:05:00,277.82,278.06,277.8,278.02,1515.0,272.6175,272.853,272.5979,272.8137,1515.0
2023-08-25 14:10:00,277.92,277.92,277.75,277.75,1676.0,272.7156,272.7156,272.5488,272.5488,1676.0
2023-08-25 14:15:00,277.76,277.76,277.63,277.76,900.0,272.5586,272.5586,272.431,272.5586,900.0
2023-08-25 14:20:00,278.06,278.12,277.84,277.84,6400.0,272.853,272.9119,272.6371,272.6371,6400.0
2023-08-25 14:25:00,277.72,277.93,277.65,277.84,2434.0,272.5194,272.7254,272.4507,272.6371,2434.0
2023-08-25 14:30:00,277.87,278.04,277.74,277.93,3639.0,272.6665,272.8334,272.539,272.7254,3639.0
2023-08-25 14:35:00,277.79,278.04,277.79,277.81,1305.0,272.588,272.8334,272.588,272.6077,1305.0
2023-08-25 14:40:00,278.03,278.04,277.7,277.7,1432.0,272.8236,272.8334,272.4997,272.4997,1432.0
2023-08-25 14:45:00,277.84,278.16,277.81,278.05,500.0,272.6371,272.9511,272.6077,272.8432,500.0
2023-08-25 14:50:00,278.15,278.23,278.08,278.23,1143.0,272.9413,273.0198,272.8726,273.0198,1143.0
2023-08-25 14:55:00,278.33,278.53,278.3,278.3,2751.0,273.1179,273.3142,273.0885,273.0885,2751.0
2023-08-25 15:00:00,278.51,278.52,278.2,278.36,2021.0,273.2946,273.3044,272.9904,273.1474,2021.0
2023-08-25 15:05:00,278.51,278.51,277.99,278.16,3005.0,273.2946,273.2946,272.7843,272.9511,3005.0
2023-08-25 15:10:00,278.23,278.23,278.07,278.15,8400.0,273.0198,273.0198,272.8628,272.9413,8400.0
2023-08-25 15:15:00,278.15,278.31,278.01,278.01,4350.0,272.9413,273.0983,272.8039,272.8039,4350.0
2023-08-25 15:20:00,278.06,278.25,277.99,278.25,17481.0,272.853,273.0394,272.7843,273.0394,17481.0
2023-08-25 15:25:00,278.25,278.82,278.25,278.64,10374.0,273.0394,273.5988,273.0394,273.4221,10374.0
2023-08-25 15:30:00,278.66,278.89,278.66,278.83,3262.0,273.4418,273.6674,273.4418,273.6086,3262.0
2023-08-25 15:35:00,278.81,278.88,278.37,278.84,10204.0,273.5889,273.6576,273.1572,273.6184,10204.0
2023-08-25 15:40:00,278.84,278.88,278.45,278.75,4400.0,273.6184,273.6576,273.2357,273.5301,4400.0
2023-08-25 15:45:00,278.74,278.87,278.37,278.37,7819.0,273.5203,273.6478,273.1572,273.1572,7819.0
2023-08-25 15:50:00,278.23,278.39,277.7,277.98,10088.0,273.0198,273.1768,272.4997,272.7745,10088.0
2023-08-25 15:55:00,278.01,278.41,277.96,278.07,32812.0,272.8039,273.1964,272.7549,272.8628,32812.0
2023-08-28 09:30:00,280.52,282.0,278.92,281.29,15511.0,275.2669,276.7192,273.6969,276.0225,15511.0
2023-08-28 09:35:00,280.74,281.38,280.54,281.02,3140.0,275.4828,276.1108,275.2865,275.7576,3140.0
2023-08-28 09:40:00,280.91,281.07,280.75,280.88,1701.0,275.6496,275.8066,275.4926,275.6202,1701.0
2023-08-28 09:45:00,281.09,281.38,281.01,281.04,1600.0,275.8262,276.1108,275.7477,275.7772,1600.0
2023-08-28 09:50:00,280.71,280.81,280.36,280.62,5920.0,275.4534,275.5515,275.1099,275.3651,5920.0
2023-08-28 09:55:00,280.67,280.68,280.08,280.08,2127.0,275.4141,275.4239,274.8352,274.8352,2127.0
2023-08-28 10:00:00,280.06,280.19,279.16,279.48,3780.0,274.8155,274.9431,273.9324,274.2464,3780.0
2023-08-28 10:05:00,279.33,279.56,279.3,279.38,2348.0,274.0992,274.3249,274.0698,274.1483,2348.0
2023-08-28 10:10:00,279.38,279.41,278.88,279.26,2860.0,274.1483,274.1777,273.6576,274.0305,2860.0
2023-08-28 10:15:00,279.1,279.43,278.96,279.26,1529.0,273.8735,274.1973,273.7361,274.0305,1529.0
2023-08-28 10:20:00,279.13,279.58,279.06,279.26,2731.0,273.903,274.3445,273.8343,274.0305,2731.0
2023-08-28 10:25:00,279.36,279.64,279.22,279.22,1410.0,274.1286,274.4034,273.9913,273.9913,1410.0
2023-08-28 10:30:00,279.18,279.39,278.83,278.88,1786.0,273.952,274.1581,273.6086,273.6576,1786.0
2023-08-28 10:35:00,278.81,278.9,278.72,278.75,1746.0,273.5889,273.6773,273.5006,273.5301,1746.0
2023-08-28 10:40:00,278.72,278.87,278.4,278.87,2374.0,273.5006,273.6478,273.1866,273.6478,2374.0
2023-08-28 10:45:00,278.82,278.83,278.18,278.18,4710.0,273.5988,273.6086,272.9707,272.9707,4710.0
2023-08-28 10:50:00,278.19,278.21,277.55,277.55,2600.0,272.9806,273.0002,272.3525,272.3525,2600.0
2023-08-28 10:55:00,277.65,278.09,277.65,277.87,5554.0,272.4507,272.8824,272.4507,272.6665,5554.0
2023-08-28 11:00:00,277.77,277.77,277.34,277.42,3428.0,272.5684,272.5684,272.1465,272.225,3428.0
2023-08-28 11:05:00,277.41,277.42,277.15,277.18,5278.0,272.2152,272.225,271.96,271.9895,5278.0
2023-08-28 11:10:00,277.05,277.31,276.95,277.06,3315.0,271.8619,272.117,271.7638,271.8717,3315.0
2023-08-28 11:15:00,276.94,277.12,276.45,276.59,3900.0,271.754,271.9306,271.2731,271.4105,3900.0
2023-08-28 11:20:00,276.47,276.85,276.47,276.68,9448.0,271.2928,271.6656,271.2928,271.4988,9448.0
2023-08-28 11:25:00,276.6,276.69,276.12,276.41,6840.0,271.4203,271.5086,270.9493,271.2339,6840.0
2023-08-28 11:30:00,276.48,277.04,276.48,276.85,5381.0,271.3026,271.8521,271.3026,271.6656,5381.0
2023-08-28 11:35:00,276.95,277.38,276.94,277.27,3787.0,271.7638,272.1857,271.754,272.0778,3787.0
2023-08-28 11:40:00,277.26,277.42,276.72,276.72,3119.0,272.068,272.225,271.5381,271.5381,3119.0
2023-08-28 11:45:00,276.94,277.01,276.66,276.76,2724.0,271.754,271.8227,271.4792,271.5773,2724.0
2023-08-28 11:50:00,276.71,277.25,276.68,277.0,3575.0,271.5283,272.0582,271.4988,271.8128,3575.0
2023-08-28 11:55:00,276.97,277.05,276.69,276.94,4118.0,271.7834,271.8619,271.5086,271.754,4118.0
2023-08-28 12:00:00,276.87,276.88,276.52,276.78,4241.0,271.6853,271.6951,271.3418,271.597,4241.0
2023-08-28 12:05:00,276.8,277.1,276.79,276.96,3747.0,271.6166,271.911,271.6068,271.7736,3747.0
2023-08-28 12:10:00,277.07,277.34,277.05,277.22,3759.0,271.8815,272.1465,271.8619,272.0287,3759.0
2023-08-28 12:15:00,277.11,277.3,276.8,277.16,3879.0,271.9208,272.1072,271.6166,271.9698,3879.0
2023-08-28 12:20:00,277.16,277.23,276.97,277.13,8752.0,271.9698,272.0385,271.7834,271.9404,8752.0
2023-08-28 12:25:00,277.37,277.71,277.36,277.48,2957.0,272.1759,272.5095,272.1661,272.2839,2957.0
2023-08-28 12:30:00,277.48,277.65,277.44,277.55,2953.0,272.2839,272.4507,272.2446,272.3525,2953.0
2023-08-28 12:35:00,277.53,277.63,277.4,277.63,1400.0,272.3329,272.431,272.2053,272.431,1400.0
2023-08-28 12:40:00,277.62,277.84,277.55,277.55,3100.0,272.4212,272.6371,272.3525,272.3525,3100.0
2023-08-28 12:45:00,277.66,277.83,277.53,277.82,1903.0,272.4605,272.6273,272.3329,272.6175,1903.0
2023-08-28 12:50:00,277.83,277.87,277.67,277.75,1120.0,272.6273,272.6665,272.4703,272.5488,1120.0
2023-08-28 12:55:00,277.78,277.98,277.64,277.98,5088.0,272.5782,272.7745,272.4409,272.7745,5088.0
2023-08-28 13:00:00,278.1,278.39,278.09,278.3,1200.0,272.8922,273.1768,272.8824,273.0885,1200.0
2023-08-28 13:05:00,278.39,278.76,278.39,278.65,4750.0,273.1768,273.5399,273.1768,273.4319,4750.0
2023-08-28 13:10:00,278.73,278.73,278.6,278.7,300.0,273.5104,273.5104,273.3829,273.481,300.0
2023-08-28 13:15:00,278.58,278.69,278.48,278.54,3583.0,273.3633,273.4712,273.2651,273.324,3583.0
2023-08-28 13:20:00,278.54,278.54,278.36,278.37,1480.0,273.324,273.324,273.1474,273.1572,1480.0
2023-08-28 13:25:00,278.43,278.63,278.38,278.63,3103.0,273.2161,273.4123,273.167,273.4123,3103.0
2023-08-28 13:30:00,278.59,278.63,278.33,278.33,2325.0,273.3731,273.4123,273.1179,273.1179,2325.0
2023-08-28 13:35:00,278.33,278.33,278.05,278.13,800.0,273.1179,273.1179,272.8432,272.9217,800.0
2023-08-28 13:40:00,278.23,278.35,278.14,278.14,2455.0,273.0198,273.1376,272.9315,272.9315,2455.0
2023-08-28 13:45:00,277.96,278.16,277.93,278.04,2867.0,272.7549,272.9511,272.7254,272.8334,2867.0
2023-08-28 13:50:00,278.11,278.11,277.81,277.82,5900.0,272.9021,272.9021,272.6077,272.6175,5900.0
2023-08-28 13:55:00,277.85,277.99,277.61,277.96,3390.0,272.6469,272.7843,272.4114,272.7549,3390.0
2023-08-28 14:00:00,277.94,278.06,277.84,277.97,3039.0,272.7352,272.853,272.6371,272.7647,3039.0
2023-08-28 14:05:00,278.1,278.17,277.9,278.17,2601.0,272.8922,272.9609,272.696,272.9609,2601.0
2023-08-28 14:10:00,278.2,278.37,277.81,277.89,15095.0,272.9904,273.1572,272.6077,272.6862,15095.0
2023-08-28 14:15:00,277.94,277.94,277.5,277.54,10749.0,272.7352,272.7352,272.3035,272.3427,10749.0
2023-08-28 14:20:00,277.66,277.75,277.54,277.54,2272.0,272.4605,272.5488,272.3427,272.3427,2272.0
2023-08-28 14:25:00,277.55,277.67,277.43,277.54,2251.0,272.3525,272.4703,272.2348,272.3427,2251.0
2023-08-28 14:30:00,277.51,277.78,277.5,277.71,2450.0,272.3133,272.5782,272.3035,272.5095,2450.0
2023-08-28 14:35:00,277.75,277.95,277.67,277.7,2715.0,272.5488,272.745,272.4703,272.4997,2715.0
2023-08-28 14:40:00,277.75,277.93,277.68,277.68,2329.0,272.5488,272.7254,272.4801,272.4801,2329.0
2023-08-28 14:45:00,277.75,277.81,277.71,277.73,1200.0,272.5488,272.6077,272.5095,272.5292,1200.0
2023-08-28 14:50:00,277.84,277.84,277.68,277.68,3798.0,272.6371,272.6371,272.4801,272.4801,3798.0
2023-08-28 14:55:00,277.78,277.78,277.5,277.62,2800.0,272.5782,272.5782,272.3035,272.4212,2800.0
2023-08-28 15:00:00,277.66,277.68,277.51,277.63,1300.0,272.4605,272.4801,272.3133,272.431,1300.0
2023-08-28 15:05:00,277.65,277.85,277.65,277.81,4880.0,272.4507,272.6469,272.4507,272.6077,4880.0
2023-08-28 15:10:00,277.79,277.79,277.52,277.63,2506.0,272.588,272.588,272.3231,272.431,2506.0
2023-08-28 15:15:00,277.59,277.59,277.38,277.52,3927.0,272.3918,272.3918,272.1857,272.3231,3927.0
2023-08-28 15:20:00,277.48,277.62,277.14,277.25,4922.0,272.2839,272.4212,271.9502,272.0582,4922.0
2023-08-28 15:25:00,277.22,277.43,277.14,277.34,10069.0,272.0287,272.2348,271.9502,272.1465,10069.0
2023-08-28 15:30:00,277.32,277.54,277.24,277.52,6203.0,272.1268,272.3427,272.0483,272.3231,6203.0
2023-08-28 15:35:00,277.56,277.7,277.41,277.56,5612.0,272.3624,272.4997,272.2152,272.3624,5612.0
2023-08-28 15:40:00,277.51,277.67,277.34,277.59,7375.0,272.3133,272.4703,272.1465,272.3918,7375.0
2023-08-28 15:45:00,277.58,278.47,277.51,278.06,12795.0,272.382,273.2553,272.3133,272.853,12795.0
2023-08-28 15:50:00,278.02,278.12,277.79,277.82,10881.0,272.8137,272.9119,272.588,272.6175,10881.0
2023-08-28 15:55:00,277.77,278.4,277.68,278.26,66988.0,272.5684,273.1866,272.4801,273.0492,66988.0
2023-08-29 09:30:00,278.19,280.18,278.19,279.95,13679.0,272.9806,274.9333,272.9806,274.7076,13679.0
2023-08-29 09:35:00,280.28,280.74,279.84,280.13,3313.0,275.0314,275.4828,274.5997,274.8842,3313.0
2023-08-29 09:40:00,280.18,280.39,279.72,280.16,1500.0,274.9333,275.1394,274.4819,274.9137,1500.0
2023-08-29 09:45:00,280.18,280.18,279.66,280.04,1864.0,274.9333,274.9333,274.423,274.7959,1864.0
2023-08-29 09:50:00,279.84,280.16,279.84,280.0,7596.0,274.5997,274.9137,274.5997,274.7567,7596.0
2023-08-29 09:55:00,279.86,280.3,279.77,280.12,2071.0,274.6193,275.051,274.531,274.8744,2071.0
2023-08-29 10:00:00,280.34,280.9,279.98,280.12,6241.0,275.0903,275.6398,274.737,274.8744,6241.0
2023-08-29 10:05:00,279.95,280.22,279.9,280.16,3342.0,274.7076,274.9725,274.6585,274.9137,3342.0
2023-08-29 10:10:00,280.17,280.17,279.57,279.86,7049.0,274.9235,274.9235,274.3347,274.6193,7049.0
2023-08-29 10:15:00,279.71,280.0,279.61,279.81,1981.0,274.4721,274.7567,274.374,274.5702,1981.0
2023-08-29 10:20:00,279.91,280.41,279.81,280.41,4108.0,274.6683,275.159,274.5702,275.159,4108.0
2023-08-29 10:25:00,280.29,280.49,279.97,280.49,3461.0,275.0412,275.2375,274.7272,275.2375,3461.0
2023-08-29 10:30:00,280.28,280.46,280.21,280.29,4991.0,275.0314,275.208,274.9627,275.0412,4991.0
2023-08-29 10:35:00,280.24,280.24,279.51,279.86,5225.0,274.9922,274.9922,274.2758,274.6193,5225.0
2023-08-29 10:40:00,279.88,280.01,279.71,279.76,3237.0,274.6389,274.7665,274.4721,274.5212,3237.0
2023-08-29 10:45:00,279.59,279.8,279.51,279.8,2340.0,274.3543,274.5604,274.2758,274.5604,2340.0
2023-08-29 10:50:00,279.87,280.03,279.72,279.81,4966.0,274.6291,274.7861,274.4819,274.5702,4966.0
2023-08-29 10:55:00,279.74,279.87,279.61,279.87,7342.0,274.5015,274.6291,274.374,274.6291,7342.0
2023-08-29 11:00:00,279.77,280.13,279.59,280.13,5036.0,274.531,274.8842,274.3543,274.8842,5036.0
2023-08-29 11:05:00,280.28,280.46,280.23,280.28,4469.0,275.0314,275.208,274.9824,275.0314,4469.0
2023-08-29 11:10:00,280.47,280.62,280.15,280.51,11524.0,275.2179,275.3651,274.9039,275.2571,11524.0
2023-08-29 11:15:00,280.54,280.7,280.34,280.59,3200.0,275.2865,275.4436,275.0903,275.3356,3200.0
2023-08-29 11:20:00,280.7,280.91,280.47,280.9,2212.0,275.4436,275.6496,275.2179,275.6398,2212.0
2023-08-29 11:25:00,280.94,281.26,280.88,280.88,5486.0,275.6791,275.9931,275.6202,275.6202,5486.0
2023-08-29 11:30:00,280.94,281.32,280.93,281.17,6930.0,275.6791,276.0519,275.6692,275.9048,6930.0
2023-08-29 11:35:00,281.3,282.12,281.29,282.11,9619.0,276.0323,276.837,276.0225,276.8271,9619.0
2023-08-29 11:40:00,282.16,282.68,282.04,282.33,14867.0,276.8762,277.3865,276.7585,277.043,14867.0
2023-08-29 11:45:00,282.43,282.43,281.94,282.07,3300.0,277.1412,277.1412,276.6603,276.7879,3300.0
2023-08-29 11:50:00,282.04,282.49,281.94,282.49,4388.0,276.7585,277.2,276.6603,277.2,4388.0
2023-08-29 11:55:00,282.44,282.53,282.08,282.28,6246.0,277.151,277.2393,276.7977,276.994,6246.0
2023-08-29 12:00:00,282.3,282.49,282.1,282.45,8026.0,277.0136,277.2,276.8173,277.1608,8026.0
2023-08-29 12:05:00,282.5,282.69,282.0,282.0,26385.0,277.2098,277.3963,276.7192,276.7192,26385.0
2023-08-29 12:10:00,282.36,282.49,282.0,282.49,5780.0,277.0725,277.2,276.7192,277.2,5780.0
2023-08-29 12:15:00,282.48,282.86,282.42,282.86,3156.0,277.1902,277.5631,277.1313,277.5631,3156.0
2023-08-29 12:20:00,282.78,283.19,282.71,283.05,6009.0,277.4846,277.8869,277.4159,277.7495,6009.0
2023-08-29 12:25:00,283.19,283.42,283.01,283.42,3305.0,277.8869,278.1126,277.7103,278.1126,3305.0
2023-08-29 12:30:00,283.34,283.34,283.13,283.21,2112.0,278.0341,278.0341,277.828,277.9065,2112.0
2023-08-29 12:35:00,283.29,283.38,283.03,283.25,4190.0,277.9851,278.0734,277.7299,277.9458,4190.0
2023-08-29 12:40:00,283.16,283.26,283.06,283.19,3946.0,277.8575,277.9556,277.7594,277.8869,3946.0
2023-08-29 12:45:00,283.1,283.23,283.03,283.15,3680.0,277.7986,277.9262,277.7299,277.8477,3680.0
2023-08-29 12:50:00,283.21,283.22,282.86,283.12,5570.0,277.9065,277.9164,277.5631,277.8182,5570.0
2023-08-29 12:55:00,283.06,283.06,282.85,282.93,3921.0,277.7594,277.7594,277.5533,277.6318,3921.0
2023-08-29 13:00:00,282.8,283.38,282.78,283.37,5005.0,277.5042,278.0734,277.4846,278.0636,5005.0
2023-08-29 13:05:00,283.39,283.4,283.26,283.35,4407.0,278.0832,278.093,277.9556,278.0439,4407.0
2023-08-29 13:10:00,283.4,283.56,283.25,283.42,6502.0,278.093,278.25,277.9458,278.1126,6502.0
2023-08-29 13:15:00,283.5,283.54,283.29,283.41,3115.0,278.1911,278.2304,277.9851,278.1028,3115.0
2023-08-29 13:20:00,283.48,283.6,283.38,283.45,7248.0,278.1715,278.2892,278.0734,278.1421,7248.0
2023-08-29 13:25:00,283.46,283.68,283.45,283.57,6837.0,278.1519,278.3677,278.1421,278.2598,6837.0
2023-08-29 13:30:00,283.57,283.58,283.41,283.43,6268.0,278.2598,278.2696,278.1028,278.1224,6268.0
2023-08-29 13:35:00,283.43,283.57,283.4,283.48,2400.0,278.1224,278.2598,278.093,278.1715,2400.0
2023-08-29 13:40:00,283.57,283.57,283.22,283.32,3606.0,278.2598,278.2598,277.9164,278.0145,3606.0
2023-08-29 13:45:00,283.21,283.69,283.21,283.56,5618.0,277.9065,278.3776,277.9065,278.25,5618.0
2023-08-29 13:50:00,283.44,283.54,283.25,283.26,9611.0,278.1322,278.2304,277.9458,277.9556,9611.0
2023-08-29 13:55:00,283.26,283.75,283.15,283.73,3479.0,277.9556,278.4364,277.8477,278.4168,3479.0
2023-08-29 14:00:00,283.72,283.84,283.54,283.56,4118.0,278.407,278.5248,278.2304,278.25,4118.0
2023-08-29 14:05:00,283.57,283.81,283.57,283.81,4391.0,278.2598,278.4953,278.2598,278.4953,4391.0
2023-08-29 14:10:00,283.75,283.86,283.71,283.84,4619.0,278.4364,278.5444,278.3972,278.5248,4619.0
2023-08-29 14:15:00,283.85,284.35,283.71,284.03,12640.0,278.5346,279.0252,278.3972,278.7112,12640.0
2023-08-29 14:20:00,284.09,284.29,283.92,283.92,4768.0,278.7701,278.9663,278.6033,278.6033,4768.0
2023-08-29 14:25:00,284.14,284.3,283.98,284.3,5055.0,278.8191,278.9761,278.6621,278.9761,5055.0
2023-08-29 14:30:00,284.31,284.68,284.25,284.51,11000.0,278.986,279.349,278.9271,279.1822,11000.0
2023-08-29 14:35:00,284.55,284.87,284.37,284.5,10278.0,279.2215,279.5355,279.0448,279.1724,10278.0
2023-08-29 14:40:00,284.49,284.7,284.36,284.59,7686.0,279.1626,279.3686,279.035,279.2607,7686.0
2023-08-29 14:45:00,284.51,284.74,284.37,284.69,9381.0,279.1822,279.4079,279.0448,279.3588,9381.0
2023-08-29 14:50:00,284.63,284.63,284.01,284.15,4398.0,279.3,279.3,278.6916,278.8289,4398.0
2023-08-29 14:55:00,284.15,284.25,283.88,284.06,11353.0,278.8289,278.9271,278.564,278.7406,11353.0
2023-08-29 15:00:00,284.12,284.35,283.81,284.35,6688.0,278.7995,279.0252,278.4953,279.0252,6688.0
2023-08-29 15:05:00,284.34,284.37,284.11,284.36,4378.0,279.0154,279.0448,278.7897,279.035,4378.0
2023-08-29 15:10:00,284.21,284.5,284.19,284.19,9647.0,278.8878,279.1724,278.8682,278.8682,9647.0
2023-08-29 15:15:00,284.19,284.71,284.19,284.64,5195.0,278.8682,279.3785,278.8682,279.3098,5195.0
2023-08-29 15:20:00,284.71,284.96,284.4,284.89,12455.0,279.3785,279.6238,279.0743,279.5551,12455.0
2023-08-29 15:25:00,284.97,285.27,284.87,285.0,10236.0,279.6336,279.928,279.5355,279.663,10236.0
2023-08-29 15:30:00,284.99,285.27,284.96,285.09,10104.0,279.6532,279.928,279.6238,279.7513,10104.0
2023-08-29 15:35:00,285.07,285.26,285.02,285.23,6197.0,279.7317,279.9182,279.6827,279.8887,6197.0
2023-08-29 15:40:00,285.1,285.34,284.94,285.34,11744.0,279.7612,279.9967,279.6042,279.9967,11744.0
2023-08-29 15:45:00,285.39,285.39,284.8,284.88,14495.0,280.0457,280.0457,279.4668,279.5453,14495.0
2023-08-29 15:50:00,284.91,284.95,284.54,284.86,30476.0,279.5747,279.614,279.2116,279.5257,30476.0
2023-08-29 15:55:00,284.8,285.15,284.6,285.14,59947.0,279.4668,279.8102,279.2705,279.8004,59947.0
2023-08-30 09:30:00,285.63,286.69,285.36,286.55,18992.0,280.2812,281.3214,280.0163,281.184,18992.0
2023-08-30 09:35:00,286.48,287.6,286.47,287.56,5447.0,281.1153,282.2143,281.1055,282.1751,5447.0
2023-08-30 09:40:00,287.55,287.89,287.34,287.86,11911.0,282.1653,282.4989,281.9592,282.4695,11911.0
2023-08-30 09:45:00,287.79,288.44,287.61,288.1,8665.0,282.4008,283.0386,282.2242,282.705,8665.0
2023-08-30 09:50:00,288.1,288.66,287.72,288.64,13403.0,282.705,283.2545,282.3321,283.2349,13403.0
2023-08-30 09:55:00,288.65,288.74,288.16,288.16,10628.0,283.2447,283.333,282.7639,282.7639,10628.0
2023-08-30 10:00:00,288.31,288.75,287.83,287.83,5104.0,282.911,283.3428,282.44,282.44,5104.0
2023-08-30 10:05:00,287.83,288.17,287.73,288.13,6140.0,282.44,282.7737,282.3419,282.7344,6140.0
2023-08-30 10:10:00,288.17,288.58,288.01,288.43,7344.0,282.7737,283.176,282.6167,283.0288,7344.0
2023-08-30 10:15:00,288.43,288.43,287.61,288.14,11260.0,283.0288,283.0288,282.2242,282.7442,11260.0
2023-08-30 10:20:00,288.04,288.24,287.78,288.02,7867.0,282.6461,282.8424,282.391,282.6265,7867.0
2023-08-30 10:25:00,287.94,287.98,287.33,287.53,8161.0,282.548,282.5872,281.9494,282.1457,8161.0
2023-08-30 10:30:00,287.53,288.29,287.53,288.22,12651.0,282.1457,282.8914,282.1457,282.8227,12651.0
2023-08-30 10:35:00,288.21,288.82,288.01,288.82,14845.0,282.8129,283.4115,282.6167,283.4115,14845.0
2023-08-30 10:40:00,288.75,288.85,288.47,288.52,20653.0,283.3428,283.4409,283.068,283.1171,20653.0
2023-08-30 10:45:00,288.53,288.63,288.23,288.38,9337.0,283.1269,283.2251,282.8325,282.9797,9337.0
2023-08-30 10:50:00,288.38,288.91,288.38,288.9,13953.0,282.9797,283.4998,282.9797,283.49,13953.0
2023-08-30 10:55:00,288.9,288.91,288.66,288.67,16752.0,283.49,283.4998,283.2545,283.2643,16752.0
2023-08-30 11:00:00,288.67,288.78,288.0,288.29,21106.0,283.2643,283.3722,282.6069,282.8914,21106.0
2023-08-30 11:05:00,288.24,288.35,288.14,288.35,1827.0,282.8424,282.9503,282.7442,282.9503,1827.0
2023-08-30 11:10:00,288.35,288.54,288.09,288.09,9639.0,282.9503,283.1367,282.6952,282.6952,9639.0
2023-08-30 11:15:00,288.09,288.37,288.02,288.35,4755.0,282.6952,282.9699,282.6265,282.9503,4755.0
2023-08-30 11:20:00,288.53,288.54,288.0,288.18,4447.0,283.1269,283.1367,282.6069,282.7835,4447.0
2023-08-30 11:25:00,288.32,288.51,288.0,288.51,6171.0,282.9209,283.1073,282.6069,283.1073,6171.0
2023-08-30 11:30:00,288.48,288.54,288.26,288.26,2743.0,283.0779,283.1367,282.862,282.862,2743.0
2023-08-30 11:35:00,288.45,288.53,288.27,288.38,3359.0,283.0484,283.1269,282.8718,282.9797,3359.0
2023-08-30 11:40:00,288.36,288.54,288.2,288.22,4624.0,282.9601,283.1367,282.8031,282.8227,4624.0
2023-08-30 11:45:00,288.19,288.36,288.19,288.32,2471.0,282.7933,282.9601,282.7933,282.9209,2471.0
2023-08-30 11:50:00,288.42,288.65,288.3,288.36,4558.0,283.019,283.2447,282.9012,282.9601,4558.0
2023-08-30 11:55:00,288.4,288.54,288.28,288.54,1501.0,282.9994,283.1367,282.8816,283.1367,1501.0
2023-08-30 12:00:00,288.55,288.55,288.34,288.35,1300.0,283.1466,283.1466,282.9405,282.9503,1300.0
2023-08-30 12:05:00,288.4,288.4,288.0,288.0,5587.0,282.9994,282.9994,282.6069,282.6069,5587.0
2023-08-30 12:10:00,288.0,288.13,288.0,288.12,1900.0,282.6069,282.7344,282.6069,282.7246,1900.0
2023-08-30 12:15:00,288.13,288.41,288.12,288.31,1600.0,282.7344,283.0092,282.7246,282.911,1600.0
2023-08-30 12:20:00,288.37,288.46,288.28,288.46,2707.0,282.9699,283.0582,282.8816,283.0582,2707.0
2023-08-30 12:25:00,288.47,288.49,288.41,288.42,1008.0,283.068,283.0877,283.0092,283.019,1008.0
2023-08-30 12:30:00,288.42,288.63,288.42,288.61,2598.0,283.019,283.2251,283.019,283.2054,2598.0
2023-08-30 12:35:00,288.61,288.9,288.53,288.76,9715.0,283.2054,283.49,283.1269,283.3526,9715.0
2023-08-30 12:40:00,288.81,288.97,288.81,288.96,921.0,283.4017,283.5587,283.4017,283.5489,921.0
2023-08-30 12:45:00,288.92,289.03,288.86,289.03,4850.0,283.5096,283.6176,283.4507,283.6176,4850.0
2023-08-30 12:50:00,288.94,288.95,288.6,288.61,8908.0,283.5292,283.5391,283.1956,283.2054,8908.0
2023-08-30 12:55:00,288.57,288.74,288.45,288.71,6535.0,283.1662,283.333,283.0484,283.3036,6535.0
2023-08-30 13:00:00,288.78,289.05,288.78,289.02,4416.0,283.3722,283.6372,283.3722,283.6077,4416.0
2023-08-30 13:05:00,288.97,288.99,288.77,288.77,700.0,283.5587,283.5783,283.3624,283.3624,700.0
2023-08-30 13:10:00,288.78,288.78,288.75,288.75,1200.0,283.3722,283.3722,283.3428,283.3428,1200.0
2023-08-30 13:15:00,288.71,288.78,288.56,288.67,3319.0,283.3036,283.3722,283.1564,283.2643,3319.0
2023-08-30 13:20:00,288.74,288.75,288.64,288.65,1666.0,283.333,283.3428,283.2349,283.2447,1666.0
2023-08-30 13:25:00,288.62,288.69,288.39,288.39,4029.0,283.2152,283.2839,282.9895,282.9895,4029.0
2023-08-30 13:30:00,288.34,288.87,288.2,288.87,2878.0,282.9405,283.4606,282.8031,283.4606,2878.0
2023-08-30 13:35:00,288.79,288.87,288.69,288.84,1510.0,283.3821,283.4606,283.2839,283.4311,1510.0
2023-08-30 13:40:00,288.79,288.89,288.72,288.8,3126.0,283.3821,283.4802,283.3134,283.3919,3126.0
2023-08-30 13:45:00,288.75,288.77,288.37,288.46,5985.0,283.3428,283.3624,282.9699,283.0582,5985.0
2023-08-30 13:50:00,288.44,288.44,288.13,288.36,2218.0,283.0386,283.0386,282.7344,282.9601,2218.0
2023-08-30 13:55:00,288.39,288.44,288.23,288.37,2316.0,282.9895,283.0386,282.8325,282.9699,2316.0
2023-08-30 14:00:00,288.38,288.44,288.07,288.12,1500.0,282.9797,283.0386,282.6755,282.7246,1500.0
2023-08-30 14:05:00,288.0,288.09,288.0,288.08,600.0,282.6069,282.6952,282.6069,282.6854,600.0
2023-08-30 14:10:00,288.0,288.23,288.0,288.23,4152.0,282.6069,282.8325,282.6069,282.8325,4152.0
2023-08-30 14:15:00,288.17,288.23,288.0,288.23,2760.0,282.7737,282.8325,282.6069,282.8325,2760.0
2023-08-30 14:20:00,288.2,288.2,288.1,288.12,1109.0,282.8031,282.8031,282.705,282.7246,1109.0
2023-08-30 14:25:00,288.02,288.22,288.0,288.12,4192.0,282.6265,282.8227,282.6069,282.7246,4192.0
2023-08-30 14:30:00,288.08,288.26,288.02,288.26,3869.0,282.6854,282.862,282.6265,282.862,3869.0
2023-08-30 14:35:00,288.3,288.44,288.12,288.38,2605.0,282.9012,283.0386,282.7246,282.9797,2605.0
2023-08-30 14:40:00,288.45,288.7,288.38,288.48,3322.0,283.0484,283.2937,282.9797,283.0779,3322.0
2023-08-30 14:45:00,288.45,288.59,288.34,288.41,2220.0,283.0484,283.1858,282.9405,283.0092,2220.0
2023-08-30 14:50:00,288.41,288.55,288.33,288.5,3185.0,283.0092,283.1466,282.9307,283.0975,3185.0
2023-08-30 14:55:00,288.55,288.59,288.43,288.5,3292.0,283.1466,283.1858,283.0288,283.0975,3292.0
2023-08-30 15:00:00,288.54,288.75,288.54,288.73,1747.0,283.1367,283.3428,283.1367,283.3232,1747.0
2023-08-30 15:05:00,288.69,288.87,288.69,288.78,4389.0,283.2839,283.4606,283.2839,283.3722,4389.0
2023-08-30 15:10:00,288.7,288.78,288.56,288.69,4309.0,283.2937,283.3722,283.1564,283.2839,4309.0
2023-08-30 15:15:00,288.71,288.71,288.53,288.62,2206.0,283.3036,283.3036,283.1269,283.2152,2206.0
2023-08-30 15:20:00,288.56,288.62,288.35,288.5,2825.0,283.1564,283.2152,282.9503,283.0975,2825.0
2023-08-30 15:25:00,288.29,288.29,287.89,288.01,4895.0,282.8914,282.8914,282.4989,282.6167,4895.0
2023-08-30 15:30:00,288.06,288.06,287.54,287.59,3687.0,282.6657,282.6657,282.1555,282.2045,3687.0
2023-08-30 15:35:00,287.57,287.58,287.3,287.3,4225.0,282.1849,282.1947,281.92,281.92,4225.0
2023-08-30 15:40:00,287.29,287.72,287.21,287.65,9082.0,281.9101,282.3321,281.8316,282.2634,9082.0
2023-08-30 15:45:00,287.57,287.62,287.08,287.36,21051.0,282.1849,282.234,281.7041,281.9788,21051.0
2023-08-30 15:50:00,287.24,287.39,287.11,287.28,19078.0,281.8611,282.0083,281.7335,281.9003,19078.0
2023-08-30 15:55:00,287.28,287.39,287.06,287.29,78771.0,281.9003,282.0083,281.6845,281.9101,78771.0
2023-08-31 09:30:00,287.29,288.76,287.13,288.76,10743.0,281.9101,283.3526,281.7531,283.3526,10743.0
2023-08-31 09:35:00,288.78,289.12,288.18,288.5,1531.0,283.3722,283.7059,282.7835,283.0975,1531.0
2023-08-31 09:40:00,287.76,288.53,287.75,288.39,1732.0,282.3713,283.1269,282.3615,282.9895,1732.0
2023-08-31 09:45:00,288.34,288.69,288.16,288.51,1800.0,282.9405,283.2839,282.7639,283.1073,1800.0
2023-08-31 09:50:00,288.74,288.92,288.42,288.53,3204.0,283.333,283.5096,283.019,283.1269,3204.0
2023-08-31 09:55:00,288.6,289.15,288.6,289.0,5228.0,283.1956,283.7353,283.1956,283.5881,5228.0
2023-08-31 10:00:00,288.98,288.98,288.18,288.19,5683.0,283.5685,283.5685,282.7835,282.7933,5683.0
2023-08-31 10:05:00,288.2,288.21,287.63,288.08,6225.0,282.8031,282.8129,282.2438,282.6854,6225.0
2023-08-31 10:10:00,288.08,288.19,287.76,288.04,5983.0,282.6854,282.7933,282.3713,282.6461,5983.0
2023-08-31 10:15:00,287.93,287.93,287.23,287.57,3065.0,282.5382,282.5382,281.8513,282.1849,3065.0
2023-08-31 10:20:00,287.5,287.59,287.18,287.35,3450.0,282.1162,282.2045,281.8022,281.969,3450.0
2023-08-31 10:25:00,287.44,287.44,287.17,287.4,702.0,282.0573,282.0573,281.7924,282.0181,702.0
2023-08-31 10:30:00,287.31,287.57,287.12,287.57,2729.0,281.9298,282.1849,281.7433,282.1849,2729.0
2023-08-31 10:35:00,287.61,287.61,287.04,287.04,650.0,282.2242,282.2242,281.6648,281.6648,650.0
2023-08-31 10:40:00,287.03,287.34,287.03,287.04,1861.0,281.655,281.9592,281.655,281.6648,1861.0
2023-08-31 10:45:00,286.98,287.23,286.97,286.98,1603.0,281.606,281.8513,281.5961,281.606,1603.0
2023-08-31 10:50:00,286.96,286.96,286.84,286.85,705.0,281.5863,281.5863,281.4686,281.4784,705.0
2023-08-31 10:55:00,286.82,287.21,286.73,287.21,3467.0,281.4489,281.8316,281.3606,281.8316,3467.0
2023-08-31 11:00:00,287.13,287.27,287.13,287.22,1300.0,281.7531,281.8905,281.7531,281.8415,1300.0
2023-08-31 11:05:00,287.12,287.3,287.01,287.3,3029.0,281.7433,281.92,281.6354,281.92,3029.0
2023-08-31 11:10:00,287.29,287.35,287.03,287.03,2600.0,281.9101,281.969,281.655,281.655,2600.0
2023-08-31 11:15:00,286.95,286.95,286.45,286.45,1630.0,281.5765,281.5765,281.0859,281.0859,1630.0
2023-08-31 11:20:00,286.45,286.48,286.38,286.38,620.0,281.0859,281.1153,281.0172,281.0172,620.0
2023-08-31 11:25:00,286.49,287.17,286.49,287.17,3742.0,281.1251,281.7924,281.1251,281.7924,3742.0
2023-08-31 11:30:00,286.98,287.22,286.85,287.04,2365.0,281.606,281.8415,281.4784,281.6648,2365.0
2023-08-31 11:35:00,287.17,287.41,287.08,287.41,1180.0,281.7924,282.0279,281.7041,282.0279,1180.0
2023-08-31 11:40:00,287.38,287.58,287.33,287.33,1617.0,281.9985,282.1947,281.9494,281.9494,1617.0
2023-08-31 11:45:00,287.21,287.21,286.82,286.83,602.0,281.8316,281.8316,281.4489,281.4588,602.0
2023-08-31 11:50:00,286.73,286.96,286.72,286.83,2102.0,281.3606,281.5863,281.3508,281.4588,2102.0
2023-08-31 11:55:00,286.97,286.97,286.48,286.51,2223.0,281.5961,281.5961,281.1153,281.1448,2223.0
2023-08-31 12:00:00,286.49,286.49,286.17,286.39,3489.0,281.1251,281.1251,280.8111,281.027,3489.0
2023-08-31 12:05:00,286.48,286.61,286.33,286.61,5140.0,281.1153,281.2429,280.9681,281.2429,5140.0
2023-08-31 12:10:00,286.71,286.71,286.48,286.57,1544.0,281.341,281.341,281.1153,281.2036,1544.0
2023-08-31 12:15:00,286.68,286.68,286.52,286.57,400.0,281.3116,281.3116,281.1546,281.2036,400.0
2023-08-31 12:20:00,286.48,286.65,286.48,286.55,3743.0,281.1153,281.2821,281.1153,281.184,3743.0
2023-08-31 12:25:00,286.6,286.69,286.48,286.59,1900.0,281.2331,281.3214,281.1153,281.2233,1900.0
2023-08-31 12:30:00,286.59,286.59,286.37,286.43,525.0,281.2233,281.2233,281.0074,281.0663,525.0
2023-08-31 12:35:00,286.37,286.37,286.3,286.3,594.0,281.0074,281.0074,280.9387,280.9387,594.0
2023-08-31 12:40:00,286.3,286.3,286.3,286.3,0.0,280.9387,280.9387,280.9387,280.9387,0.0
2023-08-31 12:45:00,286.0,286.03,285.81,286.03,2206.0,280.6443,280.6737,280.4579,280.6737,2206.0
2023-08-31 12:50:00,285.75,285.84,285.75,285.84,300.0,280.399,280.4873,280.399,280.4873,300.0
2023-08-31 12:55:00,285.98,286.22,285.97,286.18,1005.0,280.6247,280.8602,280.6149,280.8209,1005.0
2023-08-31 13:00:00,286.01,286.01,285.88,286.01,1000.0,280.6541,280.6541,280.5266,280.6541,1000.0
2023-08-31 13:05:00,285.99,286.17,285.99,286.17,300.0,280.6345,280.8111,280.6345,280.8111,300.0
2023-08-31 13:10:00,286.2,286.21,286.2,286.2,370.0,280.8406,280.8504,280.8406,280.8406,370.0
2023-08-31 13:15:00,286.25,286.28,285.95,285.95,500.0,280.8896,280.9191,280.5952,280.5952,500.0
2023-08-31 13:20:00,285.9,286.04,285.87,286.04,1320.0,280.5462,280.6836,280.5167,280.6836,1320.0
2023-08-31 13:25:00,286.2,286.2,286.13,286.13,400.0,280.8406,280.8406,280.7719,280.7719,400.0
2023-08-31 13:30:00,286.12,286.12,286.11,286.12,114.0,280.7621,280.7621,280.7522,280.7621,114.0
2023-08-31 13:35:00,286.17,286.18,286.12,286.12,400.0,280.8111,280.8209,280.7621,280.7621,400.0
2023-08-31 13:40:00,286.16,286.23,285.99,285.99,637.0,280.8013,280.87,280.6345,280.6345,637.0
2023-08-31 13:45:00,285.9,285.9,285.65,285.65,798.0,280.5462,280.5462,280.3009,280.3009,798.0
2023-08-31 13:50:00,285.73,285.77,285.73,285.76,600.0,280.3794,280.4186,280.3794,280.4088,600.0
2023-08-31 13:55:00,285.77,285.84,285.66,285.68,900.0,280.4186,280.4873,280.3107,280.3303,900.0
2023-08-31 14:00:00,285.66,285.87,285.66,285.78,1537.0,280.3107,280.5167,280.3107,280.4284,1537.0
2023-08-31 14:05:00,285.72,285.8,285.69,285.74,1640.0,280.3695,280.448,280.3401,280.3892,1640.0
2023-08-31 14:10:00,285.71,285.71,285.53,285.54,500.0,280.3597,280.3597,280.1831,280.1929,500.0
2023-08-31 14:15:00,285.42,285.62,285.41,285.58,6099.0,280.0752,280.2714,280.0654,280.2322,6099.0
2023-08-31 14:20:00,285.56,285.58,285.46,285.54,1521.0,280.2125,280.2322,280.1144,280.1929,1521.0
2023-08-31 14:25:00,285.65,285.68,285.39,285.39,1668.0,280.3009,280.3303,280.0457,280.0457,1668.0
2023-08-31 14:30:00,285.28,285.35,285.21,285.3,2257.0,279.9378,280.0065,279.8691,279.9574,2257.0
2023-08-31 14:35:00,285.23,285.23,284.74,284.74,905.0,279.8887,279.8887,279.4079,279.4079,905.0
2023-08-31 14:40:00,284.73,284.87,284.52,284.52,2743.0,279.3981,279.5355,279.192,279.192,2743.0
2023-08-31 14:45:00,284.63,284.68,284.37,284.37,1965.0,279.3,279.349,279.0448,279.0448,1965.0
2023-08-31 14:50:00,284.31,284.38,284.24,284.38,2289.0,278.986,279.0546,278.9173,279.0546,2289.0
2023-08-31 14:55:00,284.35,284.4,284.24,284.4,1290.0,279.0252,279.0743,278.9173,279.0743,1290.0
2023-08-31 15:00:00,284.44,284.62,284.31,284.62,1400.0,279.1135,279.2901,278.986,279.2901,1400.0
2023-08-31 15:05:00,284.63,284.71,284.57,284.71,908.0,279.3,279.3785,279.2411,279.3785,908.0
2023-08-31 15:10:00,284.8,285.07,284.73,284.96,5060.0,279.4668,279.7317,279.3981,279.6238,5060.0
2023-08-31 15:15:00,284.91,284.91,284.62,284.71,1409.0,279.5747,279.5747,279.2901,279.3785,1409.0
2023-08-31 15:20:00,284.72,284.87,284.61,284.67,1821.0,279.3883,279.5355,279.2803,279.3392,1821.0
2023-08-31 15:25:00,284.67,284.68,284.53,284.64,2243.0,279.3392,279.349,279.2018,279.3098,2243.0
2023-08-31 15:30:00,284.68,284.7,284.44,284.44,1721.0,279.349,279.3686,279.1135,279.1135,1721.0
2023-08-31 15:35:00,284.44,284.47,284.14,284.22,7523.0,279.1135,279.143,278.8191,278.8976,7523.0
2023-08-31 15:40:00,284.22,284.7,284.21,284.66,5603.0,278.8976,279.3686,278.8878,279.3294,5603.0
2023-08-31 15:45:00,284.65,284.65,284.21,284.31,5795.0,279.3196,279.3196,278.8878,278.986,5795.0
2023-08-31 15:50:00,284.37,284.55,283.82,283.82,26018.0,279.0448,279.2215,278.5051,278.5051,26018.0
2023-08-31 15:55:00,283.83,284.0,283.5,283.54,45207.0,278.5149,278.6818,278.1911,278.2304,45207.0
2023-09-01 09:30:00,285.47,285.47,284.82,284.86,8657.0,280.1242,280.1242,279.4864,279.5257,8657.0
2023-09-01 09:35:00,284.6,285.17,283.8,284.65,2342.0,279.2705,279.8298,278.4855,279.3196,2342.0
2023-09-01 09:40:00,284.31,284.32,283.68,284.06,2106.0,278.986,278.9958,278.3677,278.7406,2106.0
2023-09-01 09:45:00,283.99,284.55,283.65,284.14,3643.0,278.6719,279.2215,278.3383,278.8191,3643.0
2023-09-01 09:50:00,284.41,284.41,284.01,284.18,2827.0,279.0841,279.0841,278.6916,278.8584,2827.0
2023-09-01 09:55:00,284.16,284.42,283.99,284.0,3253.0,278.8388,279.0939,278.6719,278.6818,3253.0
2023-09-01 10:00:00,284.0,284.39,283.58,284.36,4002.0,278.6818,279.0645,278.2696,279.035,4002.0
2023-09-01 10:05:00,284.29,284.73,284.13,284.65,5975.0,278.9663,279.3981,278.8093,279.3196,5975.0
2023-09-01 10:10:00,284.52,284.94,284.52,284.92,1450.0,279.192,279.6042,279.192,279.5845,1450.0
2023-09-01 10:15:00,284.94,284.94,284.67,284.78,2989.0,279.6042,279.6042,279.3392,279.4471,2989.0
2023-09-01 10:20:00,284.66,284.96,284.4,284.8,3428.0,279.3294,279.6238,279.0743,279.4668,3428.0
2023-09-01 10:25:00,284.8,284.95,284.74,284.95,4525.0,279.4668,279.614,279.4079,279.614,4525.0
2023-09-01 10:30:00,284.92,285.01,284.77,285.01,2745.0,279.5845,279.6728,279.4373,279.6728,2745.0
2023-09-01 10:35:00,284.93,285.06,284.65,284.65,1560.0,279.5943,279.7219,279.3196,279.3196,1560.0
2023-09-01 10:40:00,284.83,284.95,284.8,284.93,1050.0,279.4962,279.614,279.4668,279.5943,1050.0
2023-09-01 10:45:00,284.93,284.93,284.52,284.53,3612.0,279.5943,279.5943,279.192,279.2018,3612.0
2023-09-01 10:50:00,284.51,284.53,283.91,283.91,3355.0,279.1822,279.2018,278.5934,278.5934,3355.0
2023-09-01 10:55:00,283.88,284.29,283.88,284.25,5232.0,278.564,278.9663,278.564,278.9271,5232.0
2023-09-01 11:00:00,284.35,284.56,284.13,284.47,9942.0,279.0252,279.2313,278.8093,279.143,9942.0
2023-09-01 11:05:00,284.45,284.58,284.21,284.22,1989.0,279.1233,279.2509,278.8878,278.8976,1989.0
2023-09-01 11:10:00,284.47,284.52,284.28,284.32,3120.0,279.143,279.192,278.9565,278.9958,3120.0
2023-09-01 11:15:00,284.37,284.58,284.05,284.58,21123.0,279.0448,279.2509,278.7308,279.2509,21123.0
2023-09-01 11:20:00,284.46,284.54,284.42,284.49,1713.0,279.1331,279.2116,279.0939,279.1626,1713.0
2023-09-01 11:25:00,284.56,284.59,284.06,284.06,1627.0,279.2313,279.2607,278.7406,278.7406,1627.0
2023-09-01 11:30:00,284.06,284.06,283.7,283.7,2152.0,278.7406,278.7406,278.3874,278.3874,2152.0
2023-09-01 11:35:00,283.62,283.8,283.61,283.8,2641.0,278.3089,278.4855,278.2991,278.4855,2641.0
2023-09-01 11:40:00,283.88,283.89,283.7,283.75,4035.0,278.564,278.5738,278.3874,278.4364,4035.0
2023-09-01 11:45:00,283.78,283.88,283.7,283.75,5786.0,278.4659,278.564,278.3874,278.4364,5786.0
2023-09-01 11:50:00,283.8,283.83,283.69,283.7,1838.0,278.4855,278.5149,278.3776,278.3874,1838.0
2023-09-01 11:55:00,283.82,283.83,283.67,283.83,1944.0,278.5051,278.5149,278.3579,278.5149,1944.0
2023-09-01 12:00:00,283.71,283.82,283.6,283.7,20936.0,278.3972,278.5051,278.2892,278.3874,20936.0
2023-09-01 12:05:00,283.7,283.96,283.61,283.91,5077.0,278.3874,278.6425,278.2991,278.5934,5077.0
2023-09-01 12:10:00,283.92,284.15,283.87,284.15,1530.0,278.6033,278.8289,278.5542,278.8289,1530.0
2023-09-01 12:15:00,284.12,284.12,283.84,283.85,963.0,278.7995,278.7995,278.5248,278.5346,963.0
2023-09-01 12:20:00,283.99,284.02,283.95,283.98,600.0,278.6719,278.7014,278.6327,278.6621,600.0
2023-09-01 12:25:00,283.98,283.98,283.9,283.9,818.0,278.6621,278.6621,278.5836,278.5836,818.0
2023-09-01 12:30:00,283.99,284.11,283.99,284.11,400.0,278.6719,278.7897,278.6719,278.7897,400.0
2023-09-01 12:35:00,284.0,284.01,283.74,283.74,910.0,278.6818,278.6916,278.4266,278.4266,910.0
2023-09-01 12:40:00,283.75,283.86,283.73,283.86,2070.0,278.4364,278.5444,278.4168,278.5444,2070.0
2023-09-01 12:45:00,283.69,283.89,283.69,283.89,782.0,278.3776,278.5738,278.3776,278.5738,782.0
2023-09-01 12:50:00,284.04,284.04,283.97,284.0,503.0,278.721,278.721,278.6523,278.6818,503.0
2023-09-01 12:55:00,283.9,283.9,283.73,283.8,2251.0,278.5836,278.5836,278.4168,278.4855,2251.0
2023-09-01 13:00:00,283.84,283.84,283.71,283.75,2737.0,278.5248,278.5248,278.3972,278.4364,2737.0
2023-09-01 13:05:00,283.71,283.79,283.32,283.32,15592.0,278.3972,278.4757,278.0145,278.0145,15592.0
2023-09-01 13:10:00,283.3,283.66,283.3,283.34,5175.0,277.9949,278.3481,277.9949,278.0341,5175.0
2023-09-01 13:15:00,283.39,283.39,283.25,283.34,300.0,278.0832,278.0832,277.9458,278.0341,300.0
2023-09-01 13:20:00,283.32,283.32,283.24,283.25,663.0,278.0145,278.0145,277.936,277.9458,663.0
2023-09-01 13:25:00,283.17,283.32,283.08,283.08,2405.0,277.8673,278.0145,277.779,277.779,2405.0
2023-09-01 13:30:00,283.16,283.17,283.14,283.17,600.0,277.8575,277.8673,277.8379,277.8673,600.0
2023-09-01 13:35:00,283.22,283.39,283.16,283.27,1400.0,277.9164,278.0832,277.8575,277.9654,1400.0
2023-09-01 13:40:00,283.2,283.25,283.13,283.14,1000.0,277.8967,277.9458,277.828,277.8379,1000.0
2023-09-01 13:45:00,283.05,283.08,282.98,283.04,978.0,277.7495,277.779,277.6809,277.7397,978.0
2023-09-01 13:50:00,283.0,283.07,282.94,283.03,1302.0,277.7005,277.7692,277.6416,277.7299,1302.0
2023-09-01 13:55:00,282.93,283.43,282.93,283.43,828.0,277.6318,278.1224,277.6318,278.1224,828.0
2023-09-01 14:00:00,283.35,283.36,283.12,283.25,1216.0,278.0439,278.0537,277.8182,277.9458,1216.0
2023-09-01 14:05:00,283.25,283.29,283.19,283.29,650.0,277.9458,277.9851,277.8869,277.9851,650.0
2023-09-01 14:10:00,283.16,283.18,283.07,283.11,1167.0,277.8575,277.8771,277.7692,277.8084,1167.0
2023-09-01 14:15:00,283.2,283.37,283.2,283.22,800.0,277.8967,278.0636,277.8967,277.9164,800.0
2023-09-01 14:20:00,283.31,283.41,283.31,283.41,216.0,278.0047,278.1028,278.0047,278.1028,216.0
2023-09-01 14:25:00,283.42,283.43,283.29,283.31,1400.0,278.1126,278.1224,277.9851,278.0047,1400.0
2023-09-01 14:30:00,283.31,283.42,283.28,283.4,1100.0,278.0047,278.1126,277.9752,278.093,1100.0
2023-09-01 14:35:00,283.35,283.37,283.08,283.15,2541.0,278.0439,278.0636,277.779,277.8477,2541.0
2023-09-01 14:40:00,283.17,283.18,283.05,283.08,1737.0,277.8673,277.8771,277.7495,277.779,1737.0
2023-09-01 14:45:00,283.21,283.32,283.2,283.25,1634.0,277.9065,278.0145,277.8967,277.9458,1634.0
2023-09-01 14:50:00,283.24,283.25,283.23,283.25,337.0,277.936,277.9458,277.9262,277.9458,337.0
2023-09-01 14:55:00,283.23,283.32,283.12,283.27,926.0,277.9262,278.0145,277.8182,277.9654,926.0
2023-09-01 15:00:00,283.22,283.29,283.12,283.29,2270.0,277.9164,277.9851,277.8182,277.9851,2270.0
2023-09-01 15:05:00,283.22,283.53,283.22,283.39,1298.0,277.9164,278.2206,277.9164,278.0832,1298.0
2023-09-01 15:10:00,283.47,283.8,283.46,283.8,1880.0,278.1617,278.4855,278.1519,278.4855,1880.0
2023-09-01 15:15:00,283.81,283.95,283.74,283.94,1620.0,278.4953,278.6327,278.4266,278.6229,1620.0
2023-09-01 15:20:00,283.91,284.32,283.78,284.32,4286.0,278.5934,278.9958,278.4659,278.9958,4286.0
2023-09-01 15:25:00,284.16,284.43,284.16,284.43,500.0,278.8388,279.1037,278.8388,279.1037,500.0
2023-09-01 15:30:00,284.46,284.46,284.22,284.29,1574.0,279.1331,279.1331,278.8976,278.9663,1574.0
2023-09-01 15:35:00,284.33,284.52,284.31,284.49,3919.0,279.0056,279.192,278.986,279.1626,3919.0
2023-09-01 15:40:00,284.53,284.58,284.27,284.4,2484.0,279.2018,279.2509,278.9467,279.0743,2484.0
2023-09-01 15:45:00,284.36,284.36,284.05,284.13,3625.0,279.035,279.035,278.7308,278.8093,3625.0
2023-09-01 15:50:00,284.11,284.31,283.99,284.29,9159.0,278.7897,278.986,278.6719,278.9663,9159.0
2023-09-01 15:55:00,284.35,284.61,284.28,284.29,34292.0,279.0252,279.2803,278.9565,278.9663,34292.0
2023-09-05 09:30:00,289.75,289.82,286.01,287.24,56282.0,284.3241,284.3928,280.6541,281.8611,56282.0
2023-09-05 09:35:00,286.73,287.19,285.21,285.21,15029.0,281.3606,281.812,279.8691,279.8691,15029.0
2023-09-05 09:40:00,285.5,285.77,284.3,285.15,36476.0,280.1537,280.4186,278.9761,279.8102,36476.0
2023-09-05 09:45:00,285.06,285.67,284.4,285.04,6703.0,279.7219,280.3205,279.0743,279.7023,6703.0
2023-09-05 09:50:00,285.16,285.54,284.47,284.95,9924.0,279.82,280.1929,279.143,279.614,9924.0
2023-09-05 09:55:00,284.94,285.22,284.11,284.56,9669.0,279.6042,279.8789,278.7897,279.2313,9669.0
2023-09-05 10:00:00,285.05,285.05,284.52,284.52,5349.0,279.7121,279.7121,279.192,279.192,5349.0
2023-09-05 10:05:00,284.75,285.9,284.55,285.43,9156.0,279.4177,280.5462,279.2215,280.085,9156.0
2023-09-05 10:10:00,285.56,286.6,285.46,286.5,6192.0,280.2125,281.2331,280.1144,281.1349,6192.0
2023-09-05 10:15:00,286.34,286.66,286.15,286.39,7998.0,280.9779,281.2919,280.7915,281.027,7998.0
2023-09-05 10:20:00,286.3,286.54,286.01,286.54,3729.0,280.9387,281.1742,280.6541,281.1742,3729.0
2023-09-05 10:25:00,286.55,286.82,286.4,286.59,6600.0,281.184,281.4489,281.0368,281.2233,6600.0
2023-09-05 10:30:00,286.56,286.87,286.32,286.87,4243.0,281.1938,281.498,280.9583,281.498,4243.0
2023-09-05 10:35:00,286.9,286.96,286.39,286.61,9902.0,281.5274,281.5863,281.027,281.2429,9902.0
2023-09-05 10:40:00,286.58,286.76,286.3,286.55,5294.0,281.2134,281.3901,280.9387,281.184,5294.0
2023-09-05 10:45:00,286.59,287.13,286.48,287.13,3896.0,281.2233,281.7531,281.1153,281.7531,3896.0
2023-09-05 10:50:00,287.12,287.58,287.12,287.58,6784.0,281.7433,282.1947,281.7433,282.1947,6784.0
2023-09-05 10:55:00,287.6,287.6,287.28,287.55,8599.0,282.2143,282.2143,281.9003,282.1653,8599.0
2023-09-05 11:00:00,287.56,288.08,287.56,287.77,5325.0,282.1751,282.6854,282.1751,282.3812,5325.0
2023-09-05 11:05:00,287.72,288.53,287.72,288.26,6568.0,282.3321,283.1269,282.3321,282.862,6568.0
2023-09-05 11:10:00,288.26,288.41,288.16,288.32,4569.0,282.862,283.0092,282.7639,282.9209,4569.0
2023-09-05 11:15:00,288.21,288.76,288.16,288.76,6133.0,282.8129,283.3526,282.7639,283.3526,6133.0
2023-09-05 11:20:00,288.69,288.73,288.2,288.26,4732.0,283.2839,283.3232,282.8031,282.862,4732.0
2023-09-05 11:25:00,288.38,288.58,288.25,288.41,5324.0,282.9797,283.176,282.8522,283.0092,5324.0
2023-09-05 11:30:00,288.39,288.53,287.9,287.9,5986.0,282.9895,283.1269,282.5087,282.5087,5986.0
2023-09-05 11:35:00,287.9,288.19,287.8,288.18,4965.0,282.5087,282.7933,282.4106,282.7835,4965.0
2023-09-05 11:40:00,288.05,288.14,287.85,288.14,4402.0,282.6559,282.7442,282.4597,282.7442,4402.0
2023-09-05 11:45:00,288.16,288.3,287.97,288.3,3400.0,282.7639,282.9012,282.5774,282.9012,3400.0
2023-09-05 11:50:00,288.23,288.23,287.95,288.0,4657.0,282.8325,282.8325,282.5578,282.6069,4657.0
2023-09-05 11:55:00,288.03,288.37,288.03,288.35,22567.0,282.6363,282.9699,282.6363,282.9503,22567.0
2023-09-05 12:00:00,288.25,288.35,287.93,288.29,15688.0,282.8522,282.9503,282.5382,282.8914,15688.0
2023-09-05 12:05:00,288.29,288.29,287.98,288.13,2025.0,282.8914,282.8914,282.5872,282.7344,2025.0
2023-09-05 12:10:00,288.07,288.26,288.03,288.04,2049.0,282.6755,282.862,282.6363,282.6461,2049.0
2023-09-05 12:15:00,288.09,288.65,288.04,288.65,4825.0,282.6952,283.2447,282.6461,283.2447,4825.0
2023-09-05 12:20:00,288.61,288.61,287.96,288.13,7320.0,283.2054,283.2054,282.5676,282.7344,7320.0
2023-09-05 12:25:00,288.01,288.08,287.66,287.68,12324.0,282.6167,282.6854,282.2732,282.2928,12324.0
2023-09-05 12:30:00,287.65,287.65,286.95,286.96,5253.0,282.2634,282.2634,281.5765,281.5863,5253.0
2023-09-05 12:35:00,286.74,287.15,286.59,286.97,3378.0,281.3704,281.7728,281.2233,281.5961,3378.0
2023-09-05 12:40:00,286.91,286.99,286.65,286.91,3629.0,281.5373,281.6158,281.2821,281.5373,3629.0
2023-09-05 12:45:00,286.9,286.9,286.25,286.54,3669.0,281.5274,281.5274,280.8896,281.1742,3669.0
2023-09-05 12:50:00,286.49,286.57,286.34,286.54,3557.0,281.1251,281.2036,280.9779,281.1742,3557.0
2023-09-05 12:55:00,286.5,286.67,286.49,286.62,2312.0,281.1349,281.3018,281.1251,281.2527,2312.0
2023-09-05 13:00:00,286.62,286.62,286.26,286.57,3140.0,281.2527,281.2527,280.8994,281.2036,3140.0
2023-09-05 13:05:00,286.46,286.47,286.24,286.33,1300.0,281.0957,281.1055,280.8798,280.9681,1300.0
2023-09-05 13:10:00,286.43,286.45,286.17,286.25,3147.0,281.0663,281.0859,280.8111,280.8896,3147.0
2023-09-05 13:15:00,286.22,286.64,286.22,286.63,1382.0,280.8602,281.2723,280.8602,281.2625,1382.0
2023-09-05 13:20:00,286.71,286.83,286.5,286.5,2315.0,281.341,281.4588,281.1349,281.1349,2315.0
2023-09-05 13:25:00,286.55,286.86,286.55,286.8,1752.0,281.184,281.4882,281.184,281.4293,1752.0
2023-09-05 13:30:00,286.67,287.04,286.63,286.97,3479.0,281.3018,281.6648,281.2625,281.5961,3479.0
2023-09-05 13:35:00,286.96,287.11,286.78,286.8,6699.0,281.5863,281.7335,281.4097,281.4293,6699.0
2023-09-05 13:40:00,286.71,286.71,286.41,286.45,12538.0,281.341,281.341,281.0466,281.0859,12538.0
2023-09-05 13:45:00,286.4,286.63,286.23,286.23,2916.0,281.0368,281.2625,280.87,280.87,2916.0
2023-09-05 13:50:00,286.22,286.34,286.22,286.28,1313.0,280.8602,280.9779,280.8602,280.9191,1313.0
2023-09-05 13:55:00,286.27,286.37,286.01,286.2,4110.0,280.9092,281.0074,280.6541,280.8406,4110.0
2023-09-05 14:00:00,286.22,286.31,286.14,286.18,3397.0,280.8602,280.9485,280.7817,280.8209,3397.0
2023-09-05 14:05:00,286.18,286.18,285.94,286.05,2908.0,280.8209,280.8209,280.5854,280.6934,2908.0
2023-09-05 14:10:00,285.91,285.91,285.74,285.83,2610.0,280.556,280.556,280.3892,280.4775,2610.0
2023-09-05 14:15:00,285.83,285.85,285.62,285.62,4016.0,280.4775,280.4971,280.2714,280.2714,4016.0
2023-09-05 14:20:00,285.69,285.69,285.55,285.62,4118.0,280.3401,280.3401,280.2027,280.2714,4118.0
2023-09-05 14:25:00,285.62,286.0,285.62,286.0,3618.0,280.2714,280.6443,280.2714,280.6443,3618.0
2023-09-05 14:30:00,286.0,286.36,285.95,286.36,2228.0,280.6443,280.9976,280.5952,280.9976,2228.0
2023-09-05 14:35:00,286.31,286.32,286.15,286.22,2101.0,280.9485,280.9583,280.7915,280.8602,2101.0
2023-09-05 14:40:00,286.28,286.39,286.25,286.35,2465.0,280.9191,281.027,280.8896,280.9877,2465.0
2023-09-05 14:45:00,286.35,286.38,286.11,286.38,3381.0,280.9877,281.0172,280.7522,281.0172,3381.0
2023-09-05 14:50:00,286.37,286.84,286.36,286.65,2834.0,281.0074,281.4686,280.9976,281.2821,2834.0
2023-09-05 14:55:00,286.67,286.78,286.51,286.78,2488.0,281.3018,281.4097,281.1448,281.4097,2488.0
2023-09-05 15:00:00,286.82,286.88,286.61,286.88,2406.0,281.4489,281.5078,281.2429,281.5078,2406.0
2023-09-05 15:05:00,286.88,286.98,286.78,286.89,1617.0,281.5078,281.606,281.4097,281.5176,1617.0
2023-09-05 15:10:00,286.82,287.0,286.65,286.8,9276.0,281.4489,281.6256,281.2821,281.4293,9276.0
2023-09-05 15:15:00,286.78,286.88,286.37,286.61,3304.0,281.4097,281.5078,281.0074,281.2429,3304.0
2023-09-05 15:20:00,286.64,286.64,286.36,286.53,5355.0,281.2723,281.2723,280.9976,281.1644,5355.0
2023-09-05 15:25:00,286.47,286.7,286.47,286.62,2639.0,281.1055,281.3312,281.1055,281.2527,2639.0
2023-09-05 15:30:00,286.68,286.68,286.42,286.43,3185.0,281.3116,281.3116,281.0564,281.0663,3185.0
2023-09-05 15:35:00,286.27,286.51,286.2,286.46,4831.0,280.9092,281.1448,280.8406,281.0957,4831.0
2023-09-05 15:40:00,286.46,286.65,286.42,286.58,7595.0,281.0957,281.2821,281.0564,281.2134,7595.0
2023-09-05 15:45:00,286.56,286.84,286.48,286.51,16258.0,281.1938,281.4686,281.1153,281.1448,16258.0
2023-09-05 15:50:00,286.41,286.83,286.25,286.6,42931.0,281.0466,281.4588,280.8896,281.2331,42931.0
2023-09-05 15:55:00,286.54,286.61,286.05,286.18,82641.0,281.1742,281.2429,280.6934,280.8209,82641.0
2023-09-06 09:30:00,286.34,287.04,285.08,285.31,35417.0,280.9779,281.6648,279.7415,279.9672,35417.0
2023-09-06 09:35:00,284.5,284.51,283.33,283.81,5426.0,279.1724,279.1822,278.0243,278.4953,5426.0
2023-09-06 09:40:00,283.89,285.08,283.73,285.08,3327.0,278.5738,279.7415,278.4168,279.7415,3327.0
2023-09-06 09:45:00,284.85,285.27,284.85,284.9,3373.0,279.5158,279.928,279.5158,279.5649,3373.0
2023-09-06 09:50:00,284.37,285.76,284.37,285.55,4647.0,279.0448,280.4088,279.0448,280.2027,4647.0
2023-09-06 09:55:00,285.76,286.22,285.39,285.99,6886.0,280.4088,280.8602,280.0457,280.6345,6886.0
2023-09-06 10:00:00,285.81,286.6,285.48,286.6,14770.0,280.4579,281.2331,280.134,281.2331,14770.0
2023-09-06 10:05:00,286.16,286.94,286.06,286.72,18463.0,280.8013,281.5667,280.7032,281.3508,18463.0
2023-09-06 10:10:00,286.72,287.24,286.65,287.12,7000.0,281.3508,281.8611,281.2821,281.7433,7000.0
2023-09-06 10:15:00,287.47,287.84,287.4,287.45,4153.0,282.0868,282.4498,282.0181,282.0672,4153.0
2023-09-06 10:20:00,287.42,287.47,286.67,286.9,9777.0,282.0377,282.0868,281.3018,281.5274,9777.0
2023-09-06 10:25:00,286.88,287.19,286.53,287.11,7353.0,281.5078,281.812,281.1644,281.7335,7353.0
2023-09-06 10:30:00,287.25,287.25,286.68,287.0,7861.0,281.8709,281.8709,281.3116,281.6256,7861.0
2023-09-06 10:35:00,287.23,287.7,287.14,287.7,3717.0,281.8513,282.3125,281.763,282.3125,3717.0
2023-09-06 10:40:00,287.71,288.24,287.7,288.24,2556.0,282.3223,282.8424,282.3125,282.8424,2556.0
2023-09-06 10:45:00,288.0,288.26,287.81,288.14,6593.0,282.6069,282.862,282.4204,282.7442,6593.0
2023-09-06 10:50:00,288.27,288.27,287.97,288.01,8490.0,282.8718,282.8718,282.5774,282.6167,8490.0
2023-09-06 10:55:00,288.02,288.52,287.86,287.93,16266.0,282.6265,283.1171,282.4695,282.5382,16266.0
2023-09-06 11:00:00,287.93,287.94,287.26,287.88,7066.0,282.5382,282.548,281.8807,282.4891,7066.0
2023-09-06 11:05:00,287.88,288.11,287.67,287.8,6874.0,282.4891,282.7148,282.283,282.4106,6874.0
2023-09-06 11:10:00,287.78,288.02,287.73,288.0,6897.0,282.391,282.6265,282.3419,282.6069,6897.0
2023-09-06 11:15:00,288.0,288.25,287.81,288.25,6004.0,282.6069,282.8522,282.4204,282.8522,6004.0
2023-09-06 11:20:00,288.15,288.32,287.98,288.32,4190.0,282.754,282.9209,282.5872,282.9209,4190.0
2023-09-06 11:25:00,288.38,288.91,288.33,288.59,6171.0,282.9797,283.4998,282.9307,283.1858,6171.0
2023-09-06 11:30:00,288.55,288.55,288.28,288.49,7217.0,283.1466,283.1466,282.8816,283.0877,7217.0
2023-09-06 11:35:00,288.57,288.88,288.57,288.59,5306.0,283.1662,283.4704,283.1662,283.1858,5306.0
2023-09-06 11:40:00,288.59,288.93,288.59,288.93,3284.0,283.1858,283.5194,283.1858,283.5194,3284.0
2023-09-06 11:45:00,288.94,288.97,288.43,288.53,8105.0,283.5292,283.5587,283.0288,283.1269,8105.0
2023-09-06 11:50:00,288.53,288.93,288.53,288.88,3983.0,283.1269,283.5194,283.1269,283.4704,3983.0
2023-09-06 11:55:00,288.78,288.78,288.43,288.46,3993.0,283.3722,283.3722,283.0288,283.0582,3993.0
2023-09-06 12:00:00,288.52,288.79,288.49,288.79,3833.0,283.1171,283.3821,283.0877,283.3821,3833.0
2023-09-06 12:05:00,288.77,288.8,288.61,288.62,2674.0,283.3624,283.3919,283.2054,283.2152,2674.0
2023-09-06 12:10:00,288.62,288.82,288.58,288.77,2752.0,283.2152,283.4115,283.176,283.3624,2752.0
2023-09-06 12:15:00,288.84,288.85,288.0,288.0,6197.0,283.4311,283.4409,282.6069,282.6069,6197.0
2023-09-06 12:20:00,287.86,288.38,287.86,288.32,4739.0,282.4695,282.9797,282.4695,282.9209,4739.0
2023-09-06 12:25:00,288.39,288.54,288.11,288.11,4907.0,282.9895,283.1367,282.7148,282.7148,4907.0
2023-09-06 12:30:00,288.18,288.18,287.79,287.9,2682.0,282.7835,282.7835,282.4008,282.5087,2682.0
2023-09-06 12:35:00,287.93,288.2,287.92,288.2,1833.0,282.5382,282.8031,282.5283,282.8031,1833.0
2023-09-06 12:40:00,288.23,288.27,288.08,288.27,2366.0,282.8325,282.8718,282.6854,282.8718,2366.0
2023-09-06 12:45:00,288.32,288.4,288.29,288.4,2604.0,282.9209,282.9994,282.8914,282.9994,2604.0
2023-09-06 12:50:00,288.45,288.68,288.45,288.68,2060.0,283.0484,283.2741,283.0484,283.2741,2060.0
2023-09-06 12:55:00,288.6,288.61,288.5,288.61,2986.0,283.1956,283.2054,283.0975,283.2054,2986.0
2023-09-06 13:00:00,288.59,288.6,288.26,288.29,4459.0,283.1858,283.1956,282.862,282.8914,4459.0
2023-09-06 13:05:00,288.31,288.46,288.31,288.46,1328.0,282.911,283.0582,282.911,283.0582,1328.0
2023-09-06 13:10:00,288.48,288.86,288.48,288.83,3520.0,283.0779,283.4507,283.0779,283.4213,3520.0
2023-09-06 13:15:00,288.81,289.1,288.81,288.98,7341.0,283.4017,283.6863,283.4017,283.5685,7341.0
2023-09-06 13:20:00,289.04,289.04,288.86,288.87,4197.0,283.6274,283.6274,283.4507,283.4606,4197.0
2023-09-06 13:25:00,288.86,289.04,288.82,289.04,2367.0,283.4507,283.6274,283.4115,283.6274,2367.0
2023-09-06 13:30:00,289.08,289.22,289.06,289.21,1311.0,283.6666,283.804,283.647,283.7942,1311.0
2023-09-06 13:35:00,289.21,289.35,288.95,289.15,7152.0,283.7942,283.9316,283.5391,283.7353,7152.0
2023-09-06 13:40:00,289.18,289.3,288.96,289.22,4395.0,283.7648,283.8825,283.5489,283.804,4395.0
2023-09-06 13:45:00,289.21,289.32,289.21,289.32,501.0,283.7942,283.9021,283.7942,283.9021,501.0
2023-09-06 13:50:00,289.35,289.35,289.02,289.09,3944.0,283.9316,283.9316,283.6077,283.6764,3944.0
2023-09-06 13:55:00,289.15,289.55,289.15,289.55,9670.0,283.7353,284.1278,283.7353,284.1278,9670.0
2023-09-06 14:00:00,289.49,289.86,289.48,289.8,2725.0,284.0689,284.432,284.0591,284.3731,2725.0
2023-09-06 14:05:00,289.76,289.76,289.56,289.6,6479.0,284.3339,284.3339,284.1376,284.1769,6479.0
2023-09-06 14:10:00,289.6,289.9,289.48,289.75,8184.0,284.1769,284.4713,284.0591,284.3241,8184.0
2023-09-06 14:15:00,289.75,289.75,289.36,289.67,5126.0,284.3241,284.3241,283.9414,284.2456,5126.0
2023-09-06 14:20:00,289.68,289.72,289.56,289.62,6018.0,284.2554,284.2946,284.1376,284.1965,6018.0
2023-09-06 14:25:00,289.66,289.95,289.6,289.84,3788.0,284.2358,284.5203,284.1769,284.4124,3788.0
2023-09-06 14:30:00,289.79,289.92,289.76,289.92,6513.0,284.3633,284.4909,284.3339,284.4909,6513.0
2023-09-06 14:35:00,289.89,289.98,289.61,289.66,3079.0,284.4615,284.5498,284.1867,284.2358,3079.0
2023-09-06 14:40:00,289.61,289.76,289.55,289.72,5222.0,284.1867,284.3339,284.1278,284.2946,5222.0
2023-09-06 14:45:00,289.72,289.73,289.35,289.41,5443.0,284.2946,284.3045,283.9316,283.9904,5443.0
2023-09-06 14:50:00,289.43,289.6,289.37,289.6,8390.0,284.0101,284.1769,283.9512,284.1769,8390.0
2023-09-06 14:55:00,289.56,289.6,289.28,289.28,4469.0,284.1376,284.1769,283.8629,283.8629,4469.0
2023-09-06 15:00:00,289.42,289.47,289.28,289.28,2258.0,284.0003,284.0493,283.8629,283.8629,2258.0
2023-09-06 15:05:00,289.22,289.22,288.98,289.11,11470.0,283.804,283.804,283.5685,283.6961,11470.0
2023-09-06 15:10:00,289.11,289.5,289.11,289.5,4338.0,283.6961,284.0788,283.6961,284.0788,4338.0
2023-09-06 15:15:00,289.48,289.69,289.43,289.54,7199.0,284.0591,284.2652,284.0101,284.118,7199.0
2023-09-06 15:20:00,289.62,289.83,289.62,289.79,4464.0,284.1965,284.4026,284.1965,284.3633,4464.0
2023-09-06 15:25:00,289.79,289.79,289.23,289.38,10533.0,284.3633,284.3633,283.8138,283.961,10533.0
2023-09-06 15:30:00,289.5,289.63,289.28,289.6,5556.0,284.0788,284.2063,283.8629,284.1769,5556.0
2023-09-06 15:35:00,289.68,289.97,289.6,289.9,8741.0,284.2554,284.54,284.1769,284.4713,8741.0
2023-09-06 15:40:00,289.91,289.97,289.72,289.91,6609.0,284.4811,284.54,284.2946,284.4811,6609.0
2023-09-06 15:45:00,289.92,289.97,289.63,289.67,13327.0,284.4909,284.54,284.2063,284.2456,13327.0
2023-09-06 15:50:00,289.72,289.77,288.92,289.03,18529.0,284.2946,284.3437,283.5096,283.6176,18529.0
2023-09-06 15:55:00,289.04,289.45,289.04,289.12,71794.0,283.6274,284.0297,283.6274,283.7059,71794.0
2023-09-07 09:30:00,290.0,291.23,289.1,291.11,29216.0,284.5694,285.7764,283.6863,285.6586,29216.0
2023-09-07 09:35:00,290.98,291.19,288.89,290.08,19281.0,285.531,285.7371,283.4802,284.6479,19281.0
2023-09-07 09:40:00,289.75,290.37,289.37,289.37,7043.0,284.3241,284.9325,283.9512,283.9512,7043.0
2023-09-07 09:45:00,289.73,289.86,288.96,289.86,5258.0,284.3045,284.432,283.5489,284.432,5258.0
2023-09-07 09:50:00,289.83,290.26,289.44,289.97,6025.0,284.4026,284.8245,284.0199,284.54,6025.0
2023-09-07 09:55:00,290.0,290.01,289.58,289.79,5918.0,284.5694,284.5792,284.1573,284.3633,5918.0
2023-09-07 10:00:00,289.86,289.86,289.31,289.69,6853.0,284.432,284.432,283.8923,284.2652,6853.0
2023-09-07 10:05:00,289.75,290.47,289.65,290.44,4511.0,284.3241,285.0306,284.226,285.0012,4511.0
2023-09-07 10:10:00,290.5,290.83,290.5,290.78,1913.0,285.06,285.3839,285.06,285.3348,1913.0
2023-09-07 10:15:00,290.68,291.17,290.44,291.17,4742.0,285.2367,285.7175,285.0012,285.7175,4742.0
2023-09-07 10:20:00,291.15,291.29,290.79,290.91,5179.0,285.6979,285.8352,285.3446,285.4624,5179.0
2023-09-07 10:25:00,290.93,292.0,290.93,291.74,6513.0,285.482,286.5319,285.482,286.2768,6513.0
2023-09-07 10:30:00,291.6,291.6,291.13,291.26,4337.0,286.1394,286.1394,285.6782,285.8058,4337.0
2023-09-07 10:35:00,291.25,291.41,291.08,291.41,9325.0,285.796,285.953,285.6292,285.953,9325.0
2023-09-07 10:40:00,291.4,291.52,290.8,290.8,7177.0,285.9432,286.0609,285.3544,285.3544,7177.0
2023-09-07 10:45:00,290.88,291.14,290.61,291.04,4888.0,285.4329,285.6881,285.168,285.5899,4888.0
2023-09-07 10:50:00,291.13,291.39,290.75,291.39,3851.0,285.6782,285.9334,285.3054,285.9334,3851.0
2023-09-07 10:55:00,291.39,291.57,291.03,291.12,8413.0,285.9334,286.11,285.5801,285.6684,8413.0
2023-09-07 11:00:00,291.13,291.95,291.13,291.92,3616.0,285.6782,286.4829,285.6782,286.4534,3616.0
2023-09-07 11:05:00,291.91,292.0,291.75,291.93,6481.0,286.4436,286.5319,286.2866,286.4633,6481.0
2023-09-07 11:10:00,291.93,292.04,291.79,291.96,9369.0,286.4633,286.5712,286.3259,286.4927,9369.0
2023-09-07 11:15:00,292.0,292.08,290.73,290.91,8230.0,286.5319,286.6104,285.2857,285.4624,8230.0
2023-09-07 11:20:00,290.9,291.19,290.81,291.1,4710.0,285.4525,285.7371,285.3642,285.6488,4710.0
2023-09-07 11:25:00,290.93,291.05,290.88,290.98,1111.0,285.482,285.5997,285.4329,285.531,1111.0
2023-09-07 11:30:00,291.05,291.24,290.85,291.24,6956.0,285.5997,285.7862,285.4035,285.7862,6956.0
2023-09-07 11:35:00,291.32,291.63,291.3,291.44,3080.0,285.8647,286.1689,285.8451,285.9824,3080.0
2023-09-07 11:40:00,291.47,291.5,290.97,290.98,4142.0,286.0119,286.0413,285.5212,285.531,4142.0
2023-09-07 11:45:00,290.99,291.03,290.85,291.02,4099.0,285.5409,285.5801,285.4035,285.5703,4099.0
2023-09-07 11:50:00,291.07,291.15,290.9,291.1,4377.0,285.6194,285.6979,285.4525,285.6488,4377.0
2023-09-07 11:55:00,291.01,291.14,290.96,291.14,2980.0,285.5605,285.6881,285.5114,285.6881,2980.0
2023-09-07 12:00:00,291.15,291.55,291.15,291.36,4677.0,285.6979,286.0904,285.6979,285.9039,4677.0
2023-09-07 12:05:00,291.47,291.55,291.38,291.55,2148.0,286.0119,286.0904,285.9236,286.0904,2148.0
2023-09-07 12:10:00,291.62,291.62,290.98,290.98,7253.0,286.1591,286.1591,285.531,285.531,7253.0
2023-09-07 12:15:00,291.09,291.61,290.7,291.59,10359.0,285.639,286.1492,285.2563,286.1296,10359.0
2023-09-07 12:20:00,291.61,291.91,291.32,291.72,6672.0,286.1492,286.4436,285.8647,286.2572,6672.0
2023-09-07 12:25:00,291.9,291.94,291.66,291.74,5086.0,286.4338,286.4731,286.1983,286.2768,5086.0
2023-09-07 12:30:00,291.87,292.0,290.86,291.02,13000.0,286.4044,286.5319,285.4133,285.5703,13000.0
2023-09-07 12:35:00,290.95,291.3,290.89,291.3,4619.0,285.5016,285.8451,285.4427,285.8451,4619.0
2023-09-07 12:40:00,291.21,291.49,290.85,290.85,3429.0,285.7567,286.0315,285.4035,285.4035,3429.0
2023-09-07 12:45:00,290.96,291.03,290.64,290.95,7606.0,285.5114,285.5801,285.1974,285.5016,7606.0
2023-09-07 12:50:00,290.82,290.89,290.45,290.86,3331.0,285.374,285.4427,285.011,285.4133,3331.0
2023-09-07 12:55:00,291.0,291.03,290.73,291.03,6922.0,285.5507,285.5801,285.2857,285.5801,6922.0
2023-09-07 13:00:00,291.0,291.03,290.87,290.92,4809.0,285.5507,285.5801,285.4231,285.4722,4809.0
2023-09-07 13:05:00,290.81,290.91,290.63,290.76,4314.0,285.3642,285.4624,285.1876,285.3152,4314.0
2023-09-07 13:10:00,290.82,290.82,290.62,290.81,4962.0,285.374,285.374,285.1778,285.3642,4962.0
2023-09-07 13:15:00,290.68,291.03,290.68,290.74,4724.0,285.2367,285.5801,285.2367,285.2955,4724.0
2023-09-07 13:20:00,290.76,290.96,290.62,290.96,6476.0,285.3152,285.5114,285.1778,285.5114,6476.0
2023-09-07 13:25:00,290.96,291.02,290.84,290.89,4421.0,285.5114,285.5703,285.3937,285.4427,4421.0
2023-09-07 13:30:00,290.92,291.02,290.74,290.76,8168.0,285.4722,285.5703,285.2955,285.3152,8168.0
2023-09-07 13:35:00,290.77,290.86,290.65,290.7,6627.0,285.325,285.4133,285.2072,285.2563,6627.0
2023-09-07 13:40:00,290.74,290.75,290.62,290.65,9677.0,285.2955,285.3054,285.1778,285.2072,9677.0
2023-09-07 13:45:00,290.65,290.67,290.46,290.56,9195.0,285.2072,285.2269,285.0208,285.1189,9195.0
2023-09-07 13:50:00,290.52,290.55,290.25,290.25,2000.0,285.0797,285.1091,284.8147,284.8147,2000.0
2023-09-07 13:55:00,290.3,290.3,290.11,290.15,3218.0,284.8638,284.8638,284.6773,284.7166,3218.0
2023-09-07 14:00:00,290.15,290.42,290.03,290.36,5314.0,284.7166,284.9815,284.5988,284.9227,5314.0
2023-09-07 14:05:00,290.43,290.43,290.25,290.36,2645.0,284.9913,284.9913,284.8147,284.9227,2645.0
2023-09-07 14:10:00,290.29,290.6,290.28,290.6,2708.0,284.854,285.1582,284.8442,285.1582,2708.0
2023-09-07 14:15:00,290.6,290.93,290.54,290.81,4996.0,285.1582,285.482,285.0993,285.3642,4996.0
2023-09-07 14:20:00,290.79,290.79,290.51,290.61,3886.0,285.3446,285.3446,285.0698,285.168,3886.0
2023-09-07 14:25:00,290.62,290.7,290.57,290.7,2463.0,285.1778,285.2563,285.1287,285.2563,2463.0
2023-09-07 14:30:00,290.6,290.64,290.31,290.32,5813.0,285.1582,285.1974,284.8736,284.8834,5813.0
2023-09-07 14:35:00,290.41,290.54,290.33,290.54,7696.0,284.9717,285.0993,284.8932,285.0993,7696.0
2023-09-07 14:40:00,290.48,290.56,290.24,290.29,2963.0,285.0404,285.1189,284.8049,284.854,2963.0
2023-09-07 14:45:00,290.32,290.61,290.32,290.53,3509.0,284.8834,285.168,284.8834,285.0895,3509.0
2023-09-07 14:50:00,290.53,290.65,290.45,290.51,4839.0,285.0895,285.2072,285.011,285.0698,4839.0
2023-09-07 14:55:00,290.52,290.6,290.21,290.22,7123.0,285.0797,285.1582,284.7755,284.7853,7123.0
2023-09-07 15:00:00,290.19,290.25,289.67,289.67,5329.0,284.7558,284.8147,284.2456,284.2456,5329.0
2023-09-07 15:05:00,289.74,289.74,289.27,289.65,6427.0,284.3143,284.3143,283.8531,284.226,6427.0
2023-09-07 15:10:00,289.7,290.06,289.53,289.85,8534.0,284.275,284.6283,284.1082,284.4222,8534.0
2023-09-07 15:15:00,289.93,290.08,289.6,289.61,5958.0,284.5007,284.6479,284.1769,284.1867,5958.0
2023-09-07 15:20:00,289.44,289.85,289.44,289.8,6888.0,284.0199,284.4222,284.0199,284.3731,6888.0
2023-09-07 15:25:00,289.87,290.02,289.66,289.75,8295.0,284.4418,284.589,284.2358,284.3241,8295.0
2023-09-07 15:30:00,289.72,289.72,289.21,289.25,8695.0,284.2946,284.2946,283.7942,283.8334,8695.0
2023-09-07 15:35:00,289.19,289.26,289.03,289.13,9320.0,283.7746,283.8433,283.6176,283.7157,9320.0
2023-09-07 15:40:00,289.12,289.52,289.0,289.42,15704.0,283.7059,284.0984,283.5881,284.0003,15704.0
2023-09-07 15:45:00,289.44,289.62,289.32,289.6,24834.0,284.0199,284.1965,283.9021,284.1769,24834.0
2023-09-07 15:50:00,289.64,289.75,289.08,289.17,34820.0,284.2161,284.3241,283.6666,283.7549,34820.0
2023-09-07 15:55:00,289.16,289.22,288.74,289.05,109513.0,283.7451,283.804,283.333,283.6372,109513.0
2023-09-08 09:30:00,288.32,289.54,287.5,289.52,19491.0,282.9209,284.118,282.1162,284.0984,19491.0
2023-09-08 09:35:00,289.21,289.23,288.98,289.04,1376.0,283.7942,283.8138,283.5685,283.6274,1376.0
2023-09-08 09:40:00,289.05,289.49,288.72,288.75,992.0,283.6372,284.0689,283.3134,283.3428,992.0
2023-09-08 09:45:00,288.59,289.02,288.36,289.01,2936.0,283.1858,283.6077,282.9601,283.5979,2936.0
2023-09-08 09:50:00,289.0,289.29,289.0,289.24,2200.0,283.5881,283.8727,283.5881,283.8236,2200.0
2023-09-08 09:55:00,289.37,289.47,288.85,289.0,18531.0,283.9512,284.0493,283.4409,283.5881,18531.0
2023-09-08 10:00:00,289.0,289.17,288.75,289.09,14493.0,283.5881,283.7549,283.3428,283.6764,14493.0
2023-09-08 10:05:00,289.14,289.18,288.84,289.09,5824.0,283.7255,283.7648,283.4311,283.6764,5824.0
2023-09-08 10:10:00,289.09,289.52,288.81,288.81,3294.0,283.6764,284.0984,283.4017,283.4017,3294.0
2023-09-08 10:15:00,288.9,288.91,288.53,288.87,2257.0,283.49,283.4998,283.1269,283.4606,2257.0
2023-09-08 10:20:00,288.83,289.24,288.8,289.11,2458.0,283.4213,283.8236,283.3919,283.6961,2458.0
2023-09-08 10:25:00,289.11,289.38,289.07,289.38,4829.0,283.6961,283.961,283.6568,283.961,4829.0
2023-09-08 10:30:00,289.51,289.68,289.42,289.68,3000.0,284.0886,284.2554,284.0003,284.2554,3000.0
2023-09-08 10:35:00,289.57,289.69,289.44,289.6,1500.0,284.1475,284.2652,284.0199,284.1769,1500.0
2023-09-08 10:40:00,289.44,289.54,289.42,289.42,300.0,284.0199,284.118,284.0003,284.0003,300.0
2023-09-08 10:45:00,289.51,289.61,289.37,289.61,1600.0,284.0886,284.1867,283.9512,284.1867,1600.0
2023-09-08 10:50:00,289.61,289.62,289.36,289.43,4146.0,284.1867,284.1965,283.9414,284.0101,4146.0
2023-09-08 10:55:00,289.43,289.6,289.35,289.46,4420.0,284.0101,284.1769,283.9316,284.0395,4420.0
2023-09-08 11:00:00,289.39,289.64,289.39,289.51,1300.0,283.9708,284.2161,283.9708,284.0886,1300.0
2023-09-08 11:05:00,289.39,289.49,289.39,289.47,941.0,283.9708,284.0689,283.9708,284.0493,941.0
2023-09-08 11:10:00,289.36,289.58,289.36,289.58,2175.0,283.9414,284.1573,283.9414,284.1573,2175.0
2023-09-08 11:15:00,289.59,289.64,289.56,289.61,1038.0,284.1671,284.2161,284.1376,284.1867,1038.0
2023-09-08 11:20:00,289.47,289.49,289.47,289.49,300.0,284.0493,284.0689,284.0493,284.0689,300.0
2023-09-08 11:25:00,289.43,289.6,289.21,289.29,4735.0,284.0101,284.1769,283.7942,283.8727,4735.0
2023-09-08 11:30:00,289.26,289.27,289.12,289.16,610.0,283.8433,283.8531,283.7059,283.7451,610.0
2023-09-08 11:35:00,289.19,289.5,289.12,289.24,3322.0,283.7746,284.0788,283.7059,283.8236,3322.0
2023-09-08 11:40:00,289.13,289.2,289.0,289.06,668.0,283.7157,283.7844,283.5881,283.647,668.0
2023-09-08 11:45:00,289.07,289.11,288.85,289.03,6393.0,283.6568,283.6961,283.4409,283.6176,6393.0
2023-09-08 11:50:00,288.91,289.04,288.83,288.93,4515.0,283.4998,283.6274,283.4213,283.5194,4515.0
2023-09-08 11:55:00,288.91,288.95,288.7,288.8,4473.0,283.4998,283.5391,283.2937,283.3919,4473.0
2023-09-08 12:00:00,288.72,288.73,288.41,288.64,5990.0,283.3134,283.3232,283.0092,283.2349,5990.0
2023-09-08 12:05:00,288.64,288.64,288.18,288.18,4467.0,283.2349,283.2349,282.7835,282.7835,4467.0
2023-09-08 12:10:00,288.1,288.12,287.53,287.91,3165.0,282.705,282.7246,282.1457,282.5185,3165.0
2023-09-08 12:15:00,288.02,288.02,287.95,287.95,800.0,282.6265,282.6265,282.5578,282.5578,800.0
2023-09-08 12:20:00,287.95,288.17,287.95,288.17,3342.0,282.5578,282.7737,282.5578,282.7737,3342.0
2023-09-08 12:25:00,288.18,288.29,287.77,287.77,10628.0,282.7835,282.8914,282.3812,282.3812,10628.0
2023-09-08 12:30:00,287.74,287.74,287.15,287.58,11363.0,282.3517,282.3517,281.7728,282.1947,11363.0
2023-09-08 12:35:00,287.63,287.63,287.5,287.56,1009.0,282.2438,282.2438,282.1162,282.1751,1009.0
2023-09-08 12:40:00,287.49,287.8,287.38,287.73,11818.0,282.1064,282.4106,281.9985,282.3419,11818.0
2023-09-08 12:45:00,287.74,287.76,287.24,287.5,3525.0,282.3517,282.3713,281.8611,282.1162,3525.0
2023-09-08 12:50:00,287.51,287.63,287.51,287.63,2619.0,282.126,282.2438,282.126,282.2438,2619.0
2023-09-08 12:55:00,287.61,288.04,287.48,288.04,16918.0,282.2242,282.6461,282.0966,282.6461,16918.0
2023-09-08 13:00:00,288.06,288.33,287.8,287.91,4000.0,282.6657,282.9307,282.4106,282.5185,4000.0
2023-09-08 13:05:00,287.93,287.93,287.56,287.57,1401.0,282.5382,282.5382,282.1751,282.1849,1401.0
2023-09-08 13:10:00,287.47,287.61,287.36,287.61,1912.0,282.0868,282.2242,281.9788,282.2242,1912.0
2023-09-08 13:15:00,287.68,287.92,287.68,287.87,1600.0,282.2928,282.5283,282.2928,282.4793,1600.0
2023-09-08 13:20:00,287.93,287.93,287.7,287.85,1453.0,282.5382,282.5382,282.3125,282.4597,1453.0
2023-09-08 13:25:00,287.71,287.71,287.61,287.7,1150.0,282.3223,282.3223,282.2242,282.3125,1150.0
2023-09-08 13:30:00,287.73,287.73,287.44,287.63,3279.0,282.3419,282.3419,282.0573,282.2438,3279.0
2023-09-08 13:35:00,287.58,287.78,287.58,287.78,2570.0,282.1947,282.391,282.1947,282.391,2570.0
2023-09-08 13:40:00,287.75,288.12,287.65,288.07,2176.0,282.3615,282.7246,282.2634,282.6755,2176.0
2023-09-08 13:45:00,288.02,288.19,287.98,288.12,1964.0,282.6265,282.7933,282.5872,282.7246,1964.0
2023-09-08 13:50:00,288.17,288.17,287.9,288.01,2456.0,282.7737,282.7737,282.5087,282.6167,2456.0
2023-09-08 13:55:00,287.94,288.32,287.94,288.27,4076.0,282.548,282.9209,282.548,282.8718,4076.0
2023-09-08 14:00:00,288.26,288.7,288.23,288.57,3653.0,282.862,283.2937,282.8325,283.1662,3653.0
2023-09-08 14:05:00,288.7,288.91,288.56,288.91,4326.0,283.2937,283.4998,283.1564,283.4998,4326.0
2023-09-08 14:10:00,288.94,288.94,288.4,288.8,6126.0,283.5292,283.5292,282.9994,283.3919,6126.0
2023-09-08 14:15:00,288.82,289.03,288.72,289.03,4649.0,283.4115,283.6176,283.3134,283.6176,4649.0
2023-09-08 14:20:00,289.02,289.2,288.84,288.97,5469.0,283.6077,283.7844,283.4311,283.5587,5469.0
2023-09-08 14:25:00,288.87,289.22,288.87,289.08,5687.0,283.4606,283.804,283.4606,283.6666,5687.0
2023-09-08 14:30:00,289.06,289.26,288.93,289.22,7653.0,283.647,283.8433,283.5194,283.804,7653.0
2023-09-08 14:35:00,289.15,289.42,289.15,289.26,4139.0,283.7353,284.0003,283.7353,283.8433,4139.0
2023-09-08 14:40:00,289.18,289.39,289.16,289.21,12189.0,283.7648,283.9708,283.7451,283.7942,12189.0
2023-09-08 14:45:00,289.17,289.32,288.9,289.09,7841.0,283.7549,283.9021,283.49,283.6764,7841.0
2023-09-08 14:50:00,289.14,289.37,288.93,289.18,7219.0,283.7255,283.9512,283.5194,283.7648,7219.0
2023-09-08 14:55:00,289.24,289.48,289.2,289.48,3750.0,283.8236,284.0591,283.7844,284.0591,3750.0
2023-09-08 15:00:00,289.43,289.56,289.26,289.3,6352.0,284.0101,284.1376,283.8433,283.8825,6352.0
2023-09-08 15:05:00,289.21,289.58,289.21,289.42,6027.0,283.7942,284.1573,283.7942,284.0003,6027.0
2023-09-08 15:10:00,289.38,289.46,289.12,289.31,8308.0,283.961,284.0395,283.7059,283.8923,8308.0
2023-09-08 15:15:00,289.29,289.5,289.21,289.37,4997.0,283.8727,284.0788,283.7942,283.9512,4997.0
2023-09-08 15:20:00,289.37,289.45,289.13,289.3,7395.0,283.9512,284.0297,283.7157,283.8825,7395.0
2023-09-08 15:25:00,289.29,289.69,289.25,289.66,18699.0,283.8727,284.2652,283.8334,284.2358,18699.0
2023-09-08 15:30:00,289.63,289.71,289.45,289.66,15372.0,284.2063,284.2848,284.0297,284.2358,15372.0
2023-09-08 15:35:00,289.63,289.66,288.72,288.9,18811.0,284.2063,284.2358,283.3134,283.49,18811.0
2023-09-08 15:40:00,288.92,289.12,288.82,289.12,8435.0,283.5096,283.7059,283.4115,283.7059,8435.0
2023-09-08 15:45:00,289.16,289.7,289.14,289.45,15106.0,283.7451,284.275,283.7255,284.0297,15106.0
2023-09-08 15:50:00,289.53,289.66,289.21,289.35,25205.0,284.1082,284.2358,283.7942,283.9316,25205.0
2023-09-08 15:55:00,289.37,289.68,289.25,289.68,72133.0,283.9512,284.2554,283.8334,284.2554,72133.0
2023-09-11 09:30:00,291.44,292.14,291.23,291.34,16800.0,285.9824,286.6693,285.7764,285.8843,16800.0
2023-09-11 09:35:00,291.11,295.33,291.11,294.59,51344.0,285.6586,289.7996,285.6586,289.0734,51344.0
2023-09-11 09:40:00,294.26,295.78,294.05,295.3,17560.0,288.7496,290.2412,288.5436,289.7701,17560.0
2023-09-11 09:45:00,295.29,295.64,294.01,295.64,14774.0,289.7603,290.1038,288.5043,290.1038,14774.0
2023-09-11 09:50:00,295.68,296.28,295.24,295.75,13391.0,290.143,290.7318,289.7113,290.2117,13391.0
2023-09-11 09:55:00,295.83,296.81,295.83,296.47,19179.0,290.2902,291.2519,290.2902,290.9182,19179.0
2023-09-11 10:00:00,296.5,296.66,295.73,296.02,16043.0,290.9477,291.1047,290.1921,290.4767,16043.0
2023-09-11 10:05:00,296.06,296.84,295.81,296.08,11372.0,290.5159,291.2813,290.2706,290.5355,11372.0
2023-09-11 10:10:00,296.18,296.96,296.17,296.88,7779.0,290.6337,291.3991,290.6239,291.3206,7779.0
2023-09-11 10:15:00,296.79,297.51,296.79,297.11,9932.0,291.2322,291.9388,291.2322,291.5463,9932.0
2023-09-11 10:20:00,297.01,297.67,297.01,297.63,7172.0,291.4481,292.0958,291.4481,292.0565,7172.0
2023-09-11 10:25:00,297.63,297.64,296.75,297.05,15648.0,292.0565,292.0663,291.193,291.4874,15648.0
2023-09-11 10:30:00,297.05,297.32,296.75,296.91,8637.0,291.4874,291.7523,291.193,291.35,8637.0
2023-09-11 10:35:00,296.79,297.29,296.57,297.25,8733.0,291.2322,291.7229,291.0164,291.6836,8733.0
2023-09-11 10:40:00,297.23,297.51,297.01,297.5,11223.0,291.664,291.9388,291.4481,291.929,11223.0
2023-09-11 10:45:00,297.47,297.72,297.26,297.5,6410.0,291.8995,292.1448,291.6934,291.929,6410.0
2023-09-11 10:50:00,297.6,297.71,297.13,297.52,9982.0,292.0271,292.135,291.5659,291.9486,9982.0
2023-09-11 10:55:00,297.54,297.74,297.53,297.63,7544.0,291.9682,292.1645,291.9584,292.0565,7544.0
2023-09-11 11:00:00,297.64,297.99,297.47,297.7,9841.0,292.0663,292.4098,291.8995,292.1252,9841.0
2023-09-11 11:05:00,297.56,297.98,297.55,297.63,7435.0,291.9878,292.4,291.978,292.0565,7435.0
2023-09-11 11:10:00,297.65,298.01,297.47,297.88,8195.0,292.0761,292.4294,291.8995,292.3018,8195.0
2023-09-11 11:15:00,297.89,298.34,297.89,298.24,7490.0,292.3116,292.7532,292.3116,292.6551,7490.0
2023-09-11 11:20:00,298.36,298.68,298.32,298.68,9245.0,292.7728,293.0869,292.7336,293.0869,9245.0
2023-09-11 11:25:00,298.57,299.13,298.47,298.8,7344.0,292.9789,293.5284,292.8808,293.2046,7344.0
2023-09-11 11:30:00,298.75,299.27,298.72,299.27,10408.0,293.1555,293.6658,293.1261,293.6658,10408.0
2023-09-11 11:35:00,299.27,299.64,299.04,299.64,9528.0,293.6658,294.0289,293.4401,294.0289,9528.0
2023-09-11 11:40:00,299.45,299.66,299.08,299.5,10274.0,293.8424,294.0485,293.4794,293.8915,10274.0
2023-09-11 11:45:00,299.48,299.67,299.35,299.63,5295.0,293.8719,294.0583,293.7443,294.0191,5295.0
2023-09-11 11:50:00,299.68,299.77,299.54,299.75,5947.0,294.0681,294.1564,293.9308,294.1368,5947.0
2023-09-11 11:55:00,299.76,299.76,299.33,299.42,10108.0,294.1466,294.1466,293.7247,293.813,10108.0
2023-09-11 12:00:00,299.52,299.65,299.03,299.24,7673.0,293.9111,294.0387,293.4303,293.6364,7673.0
2023-09-11 12:05:00,299.24,299.62,299.12,299.62,10505.0,293.6364,294.0093,293.5186,294.0093,10505.0
2023-09-11 12:10:00,299.62,299.82,299.57,299.57,5589.0,294.0093,294.2055,293.9602,293.9602,5589.0
2023-09-11 12:15:00,299.56,299.79,299.39,299.4,6689.0,293.9504,294.1761,293.7836,293.7934,6689.0
2023-09-11 12:20:00,299.4,299.58,299.28,299.51,5988.0,293.7934,293.97,293.6756,293.9013,5988.0
2023-09-11 12:25:00,299.59,299.77,299.48,299.66,7262.0,293.9798,294.1564,293.8719,294.0485,7262.0
2023-09-11 12:30:00,299.65,299.84,299.56,299.75,2517.0,294.0387,294.2251,293.9504,294.1368,2517.0
2023-09-11 12:35:00,299.76,299.84,299.6,299.6,7847.0,294.1466,294.2251,293.9896,293.9896,7847.0
2023-09-11 12:40:00,299.58,299.8,299.58,299.78,4455.0,293.97,294.1859,293.97,294.1663,4455.0
2023-09-11 12:45:00,299.77,300.16,299.72,300.15,13852.0,294.1564,294.5391,294.1074,294.5293,13852.0
2023-09-11 12:50:00,300.17,300.17,299.8,299.85,11203.0,294.549,294.549,294.1859,294.2349,11203.0
2023-09-11 12:55:00,299.8,300.05,299.74,300.0,8416.0,294.1859,294.4312,294.127,294.3821,8416.0
2023-09-11 13:00:00,300.0,300.01,299.78,299.93,1492.0,294.3821,294.3919,294.1663,294.3134,1492.0
2023-09-11 13:05:00,300.04,300.07,299.69,299.88,8806.0,294.4214,294.4508,294.0779,294.2644,8806.0
2023-09-11 13:10:00,299.86,299.97,299.41,299.88,12361.0,294.2448,294.3527,293.8032,294.2644,12361.0
2023-09-11 13:15:00,299.58,300.05,299.58,300.04,6694.0,293.97,294.4312,293.97,294.4214,6694.0
2023-09-11 13:20:00,300.01,300.18,299.89,300.01,5063.0,294.3919,294.5588,294.2742,294.3919,5063.0
2023-09-11 13:25:00,299.99,300.39,299.96,300.39,7926.0,294.3723,294.7648,294.3429,294.7648,7926.0
2023-09-11 13:30:00,300.29,300.44,300.06,300.06,6592.0,294.6667,294.8139,294.441,294.441,6592.0
2023-09-11 13:35:00,300.15,300.24,300.01,300.21,10315.0,294.5293,294.6176,294.3919,294.5882,10315.0
2023-09-11 13:40:00,300.19,300.31,300.07,300.24,6686.0,294.5686,294.6863,294.4508,294.6176,6686.0
2023-09-11 13:45:00,300.19,300.78,300.19,300.7,9049.0,294.5686,295.1475,294.5686,295.069,9049.0
2023-09-11 13:50:00,300.7,300.7,300.16,300.49,9956.0,295.069,295.069,294.5391,294.863,9956.0
2023-09-11 13:55:00,300.46,300.46,299.95,300.05,8678.0,294.8335,294.8335,294.3331,294.4312,8678.0
2023-09-11 14:00:00,300.13,300.35,300.02,300.05,24212.0,294.5097,294.7256,294.4018,294.4312,24212.0
2023-09-11 14:05:00,300.05,300.53,300.04,300.53,8023.0,294.4312,294.9022,294.4214,294.9022,8023.0
2023-09-11 14:10:00,300.53,300.63,300.38,300.59,9616.0,294.9022,295.0003,294.755,294.9611,9616.0
2023-09-11 14:15:00,300.56,300.72,300.45,300.55,9925.0,294.9316,295.0887,294.8237,294.9218,9925.0
2023-09-11 14:20:00,300.61,300.71,300.52,300.71,6928.0,294.9807,295.0788,294.8924,295.0788,6928.0
2023-09-11 14:25:00,300.65,300.94,300.42,300.6,15544.0,295.02,295.3045,294.7943,294.9709,15544.0
2023-09-11 14:30:00,300.6,300.96,300.59,300.86,8877.0,294.9709,295.3242,294.9611,295.226,8877.0
2023-09-11 14:35:00,300.88,301.25,300.79,300.94,5695.0,295.2457,295.6087,295.1573,295.3045,5695.0
2023-09-11 14:40:00,300.88,300.93,300.56,300.77,10001.0,295.2457,295.2947,294.9316,295.1377,10001.0
2023-09-11 14:45:00,300.78,300.82,300.49,300.78,4988.0,295.1475,295.1868,294.863,295.1475,4988.0
2023-09-11 14:50:00,300.65,300.9,300.62,300.9,10491.0,295.02,295.2653,294.9905,295.2653,10491.0
2023-09-11 14:55:00,300.91,300.95,300.51,300.74,11280.0,295.2751,295.3143,294.8826,295.1083,11280.0
2023-09-11 15:00:00,300.65,300.78,300.49,300.78,14797.0,295.02,295.1475,294.863,295.1475,14797.0
2023-09-11 15:05:00,300.83,300.93,300.76,300.9,4938.0,295.1966,295.2947,295.1279,295.2653,4938.0
2023-09-11 15:10:00,300.89,301.01,300.68,300.98,19551.0,295.2555,295.3732,295.0494,295.3438,19551.0
2023-09-11 15:15:00,300.88,301.32,300.85,301.16,14785.0,295.2457,295.6774,295.2162,295.5204,14785.0
2023-09-11 15:20:00,301.14,301.58,301.01,301.38,21984.0,295.5008,295.9325,295.3732,295.7363,21984.0
2023-09-11 15:25:00,301.38,301.46,301.23,301.43,17722.0,295.7363,295.8148,295.5891,295.7854,17722.0
2023-09-11 15:30:00,301.39,301.54,300.82,300.94,24375.0,295.7461,295.8933,295.1868,295.3045,24375.0
2023-09-11 15:35:00,300.94,301.12,300.78,300.79,14305.0,295.3045,295.4812,295.1475,295.1573,14305.0
2023-09-11 15:40:00,300.8,300.89,300.36,300.49,35465.0,295.1672,295.2555,294.7354,294.863,35465.0
2023-09-11 15:45:00,300.4,300.74,300.01,300.18,34745.0,294.7746,295.1083,294.3919,294.5588,34745.0
2023-09-11 15:50:00,300.11,300.11,299.37,299.58,51138.0,294.4901,294.4901,293.7639,293.97,51138.0
2023-09-11 15:55:00,299.58,299.88,299.3,299.72,194845.0,293.97,294.2644,293.6952,294.1074,194845.0
2023-09-12 09:30:00,299.84,301.24,298.75,301.17,18244.0,294.2251,295.5989,293.1555,295.5302,18244.0
2023-09-12 09:35:00,300.6,300.6,298.07,298.47,9832.0,294.9709,294.9709,292.4883,292.8808,9832.0
2023-09-12 09:40:00,298.57,298.66,297.34,297.44,7191.0,292.9789,293.0672,291.7719,291.8701,7191.0
2023-09-12 09:45:00,297.46,297.47,296.21,296.75,6656.0,291.8897,291.8995,290.6631,291.193,6656.0
2023-09-12 09:50:00,297.06,297.18,296.71,296.82,2841.0,291.4972,291.6149,291.1537,291.2617,2841.0
2023-09-12 09:55:00,296.87,297.34,296.58,297.06,3803.0,291.3107,291.7719,291.0262,291.4972,3803.0
2023-09-12 10:00:00,297.04,297.55,297.01,297.53,3528.0,291.4776,291.978,291.4481,291.9584,3528.0
2023-09-12 10:05:00,297.51,297.64,296.74,296.91,2392.0,291.9388,292.0663,291.1832,291.35,2392.0
2023-09-12 10:10:00,296.92,297.06,296.71,297.06,1735.0,291.3598,291.4972,291.1537,291.4972,1735.0
2023-09-12 10:15:00,297.0,297.0,296.51,296.81,2022.0,291.4383,291.4383,290.9575,291.2519,2022.0
2023-09-12 10:20:00,296.62,296.62,296.11,296.12,2108.0,291.0654,291.0654,290.565,290.5748,2108.0
2023-09-12 10:25:00,296.12,296.2,295.75,296.06,11824.0,290.5748,290.6533,290.2117,290.5159,11824.0
2023-09-12 10:30:00,296.08,296.45,296.08,296.28,4398.0,290.5355,290.8986,290.5355,290.7318,4398.0
2023-09-12 10:35:00,296.13,296.17,295.69,295.72,23919.0,290.5846,290.6239,290.1528,290.1823,23919.0
2023-09-12 10:40:00,295.66,295.69,295.18,295.46,15176.0,290.1234,290.1528,289.6524,289.9272,15176.0
2023-09-12 10:45:00,295.66,295.94,295.56,295.8,4454.0,290.1234,290.3982,290.0253,290.2608,4454.0
2023-09-12 10:50:00,295.9,296.25,295.79,296.25,5617.0,290.3589,290.7024,290.251,290.7024,5617.0
2023-09-12 10:55:00,296.31,296.51,296.14,296.14,7108.0,290.7612,290.9575,290.5944,290.5944,7108.0
2023-09-12 11:00:00,296.17,296.26,295.8,296.26,4354.0,290.6239,290.7122,290.2608,290.7122,4354.0
2023-09-12 11:05:00,296.38,296.61,296.38,296.49,3958.0,290.8299,291.0556,290.8299,290.9379,3958.0
2023-09-12 11:10:00,296.48,296.6,296.43,296.6,2695.0,290.9281,291.0458,290.879,291.0458,2695.0
2023-09-12 11:15:00,296.56,296.67,296.06,296.06,3589.0,291.0066,291.1145,290.5159,290.5159,3589.0
2023-09-12 11:20:00,296.07,296.28,296.07,296.17,1938.0,290.5257,290.7318,290.5257,290.6239,1938.0
2023-09-12 11:25:00,296.26,296.29,296.07,296.28,3132.0,290.7122,290.7416,290.5257,290.7318,3132.0
2023-09-12 11:30:00,296.25,296.47,296.18,296.36,2152.0,290.7024,290.9182,290.6337,290.8103,2152.0
2023-09-12 11:35:00,296.26,296.27,295.99,296.02,3104.0,290.7122,290.722,290.4472,290.4767,3104.0
2023-09-12 11:40:00,296.04,296.15,295.94,296.12,1518.0,290.4963,290.6042,290.3982,290.5748,1518.0
2023-09-12 11:45:00,296.13,296.15,295.96,295.99,3058.0,290.5846,290.6042,290.4178,290.4472,3058.0
2023-09-12 11:50:00,296.02,296.13,295.74,295.83,5675.0,290.4767,290.5846,290.2019,290.2902,5675.0
2023-09-12 11:55:00,295.83,296.21,295.75,296.18,3268.0,290.2902,290.6631,290.2117,290.6337,3268.0
2023-09-12 12:00:00,296.12,296.23,295.9,296.04,2387.0,290.5748,290.6827,290.3589,290.4963,2387.0
2023-09-12 12:05:00,296.06,296.12,295.95,296.05,1701.0,290.5159,290.5748,290.408,290.5061,1701.0
2023-09-12 12:10:00,295.94,296.21,295.93,296.1,2256.0,290.3982,290.6631,290.3884,290.5552,2256.0
2023-09-12 12:15:00,296.14,296.15,296.06,296.08,1064.0,290.5944,290.6042,290.5159,290.5355,1064.0
2023-09-12 12:20:00,295.98,295.98,295.69,295.82,3039.0,290.4374,290.4374,290.1528,290.2804,3039.0
2023-09-12 12:25:00,295.89,295.89,295.63,295.89,2076.0,290.3491,290.3491,290.094,290.3491,2076.0
2023-09-12 12:30:00,295.78,295.83,295.69,295.71,1619.0,290.2412,290.2902,290.1528,290.1725,1619.0
2023-09-12 12:35:00,295.71,295.81,295.64,295.75,3156.0,290.1725,290.2706,290.1038,290.2117,3156.0
2023-09-12 12:40:00,295.71,295.9,295.7,295.81,2139.0,290.1725,290.3589,290.1627,290.2706,2139.0
2023-09-12 12:45:00,295.89,295.89,295.7,295.79,5542.0,290.3491,290.3491,290.1627,290.251,5542.0
2023-09-12 12:50:00,295.81,295.83,295.64,295.72,3840.0,290.2706,290.2902,290.1038,290.1823,3840.0
2023-09-12 12:55:00,295.8,295.8,295.71,295.76,1459.0,290.2608,290.2608,290.1725,290.2215,1459.0
2023-09-12 13:00:00,295.79,295.97,295.71,295.97,3484.0,290.251,290.4276,290.1725,290.4276,3484.0
2023-09-12 13:05:00,295.95,296.02,295.93,296.0,1980.0,290.408,290.4767,290.3884,290.457,1980.0
2023-09-12 13:10:00,296.0,296.06,295.67,295.86,3778.0,290.457,290.5159,290.1332,290.3197,3778.0
2023-09-12 13:15:00,295.86,295.96,295.75,295.93,1854.0,290.3197,290.4178,290.2117,290.3884,1854.0
2023-09-12 13:20:00,295.81,296.09,295.81,296.09,2746.0,290.2706,290.5454,290.2706,290.5454,2746.0
2023-09-12 13:25:00,296.1,296.22,295.94,296.22,2477.0,290.5552,290.6729,290.3982,290.6729,2477.0
2023-09-12 13:30:00,296.19,296.62,296.19,296.49,2841.0,290.6435,291.0654,290.6435,290.9379,2841.0
2023-09-12 13:35:00,296.38,296.38,296.08,296.08,2010.0,290.8299,290.8299,290.5355,290.5355,2010.0
2023-09-12 13:40:00,296.21,296.21,295.89,295.89,813.0,290.6631,290.6631,290.3491,290.3491,813.0
2023-09-12 13:45:00,296.09,296.2,295.91,296.0,2665.0,290.5454,290.6533,290.3687,290.457,2665.0
2023-09-12 13:50:00,296.07,296.2,296.03,296.12,3123.0,290.5257,290.6533,290.4865,290.5748,3123.0
2023-09-12 13:55:00,296.2,296.21,296.06,296.06,1577.0,290.6533,290.6631,290.5159,290.5159,1577.0
2023-09-12 14:00:00,296.1,296.17,295.93,296.06,8480.0,290.5552,290.6239,290.3884,290.5159,8480.0
2023-09-12 14:05:00,296.13,296.13,295.96,296.1,6786.0,290.5846,290.5846,290.4178,290.5552,6786.0
2023-09-12 14:10:00,296.11,296.18,296.05,296.18,4050.0,290.565,290.6337,290.5061,290.6337,4050.0
2023-09-12 14:15:00,296.16,296.16,295.69,295.76,12328.0,290.614,290.614,290.1528,290.2215,12328.0
2023-09-12 14:20:00,295.76,296.05,295.75,296.05,7668.0,290.2215,290.5061,290.2117,290.5061,7668.0
2023-09-12 14:25:00,295.97,296.24,295.91,296.13,5019.0,290.4276,290.6925,290.3687,290.5846,5019.0
2023-09-12 14:30:00,296.13,296.2,296.03,296.06,5247.0,290.5846,290.6533,290.4865,290.5159,5247.0
2023-09-12 14:35:00,295.99,296.14,295.95,296.13,5692.0,290.4472,290.5944,290.408,290.5846,5692.0
2023-09-12 14:40:00,296.05,296.05,295.64,295.76,8421.0,290.5061,290.5061,290.1038,290.2215,8421.0
2023-09-12 14:45:00,295.75,295.8,295.47,295.56,3994.0,290.2117,290.2608,289.937,290.0253,3994.0
2023-09-12 14:50:00,295.57,295.57,295.22,295.23,10940.0,290.0351,290.0351,289.6916,289.7015,10940.0
2023-09-12 14:55:00,295.23,295.31,295.13,295.23,5891.0,289.7015,289.78,289.6033,289.7015,5891.0
2023-09-12 15:00:00,295.18,295.18,294.73,294.75,5530.0,289.6524,289.6524,289.2108,289.2304,5530.0
2023-09-12 15:05:00,294.76,294.83,294.47,294.48,5038.0,289.2403,289.309,288.9557,288.9655,5038.0
2023-09-12 15:10:00,294.38,294.59,294.2,294.2,4613.0,288.8674,289.0734,288.6907,288.6907,4613.0
2023-09-12 15:15:00,294.11,294.19,293.97,294.0,8810.0,288.6024,288.6809,288.4651,288.4945,8810.0
2023-09-12 15:20:00,294.04,294.04,293.68,293.74,5474.0,288.5337,288.5337,288.1805,288.2394,5474.0
2023-09-12 15:25:00,293.74,293.9,293.43,293.9,8693.0,288.2394,288.3964,287.9352,288.3964,8693.0
2023-09-12 15:30:00,293.9,294.07,293.82,293.96,6414.0,288.3964,288.5632,288.3179,288.4552,6414.0
2023-09-12 15:35:00,294.01,294.15,293.95,294.07,9084.0,288.5043,288.6417,288.4454,288.5632,9084.0
2023-09-12 15:40:00,294.13,294.55,294.12,294.55,14680.0,288.6221,289.0342,288.6122,289.0342,14680.0
2023-09-12 15:45:00,294.55,294.66,294.47,294.62,11934.0,289.0342,289.1421,288.9557,289.1029,11934.0
2023-09-12 15:50:00,294.7,295.04,294.6,294.99,28394.0,289.1814,289.515,289.0833,289.466,28394.0
2023-09-12 15:55:00,294.92,295.0,294.57,294.66,109679.0,289.3973,289.4758,289.0538,289.1421,109679.0
2023-09-13 09:30:00,293.65,294.79,291.98,294.5,15985.0,288.151,289.2697,286.5123,288.9851,15985.0
2023-09-13 09:35:00,294.82,295.59,293.87,294.13,10874.0,289.2991,290.0547,288.3669,288.6221,10874.0
2023-09-13 09:40:00,294.13,295.48,294.12,295.4,5781.0,288.6221,289.9468,288.6122,289.8683,5781.0
2023-09-13 09:45:00,295.05,295.66,295.04,295.63,1831.0,289.5248,290.1234,289.515,290.094,1831.0
2023-09-13 09:50:00,295.56,295.66,295.38,295.55,3585.0,290.0253,290.1234,289.8487,290.0155,3585.0
2023-09-13 09:55:00,295.27,295.29,295.12,295.22,1527.0,289.7407,289.7603,289.5935,289.6916,1527.0
2023-09-13 10:00:00,295.19,295.19,294.66,294.66,7386.0,289.6622,289.6622,289.1421,289.1421,7386.0
2023-09-13 10:05:00,294.63,294.82,294.59,294.71,1642.0,289.1127,289.2991,289.0734,289.1912,1642.0
2023-09-13 10:10:00,294.71,294.71,294.33,294.33,1566.0,289.1912,289.1912,288.8183,288.8183,1566.0
2023-09-13 10:15:00,294.54,294.54,293.57,294.22,11273.0,289.0244,289.0244,288.0725,288.7104,11273.0
2023-09-13 10:20:00,294.37,294.38,294.13,294.36,4342.0,288.8576,288.8674,288.6221,288.8478,4342.0
2023-09-13 10:25:00,294.34,294.49,294.09,294.09,6732.0,288.8281,288.9753,288.5828,288.5828,6732.0
2023-09-13 10:30:00,294.12,294.44,293.93,294.35,6592.0,288.6122,288.9263,288.4258,288.8379,6592.0
2023-09-13 10:35:00,294.32,294.44,293.82,294.06,3223.0,288.8085,288.9263,288.3179,288.5534,3223.0
2023-09-13 10:40:00,294.12,294.18,293.69,293.87,4398.0,288.6122,288.6711,288.1903,288.3669,4398.0
2023-09-13 10:45:00,293.88,294.04,293.68,293.77,4601.0,288.3767,288.5337,288.1805,288.2688,4601.0
2023-09-13 10:50:00,293.81,294.19,293.81,294.07,3970.0,288.3081,288.6809,288.3081,288.5632,3970.0
2023-09-13 10:55:00,294.04,294.04,293.79,293.84,2068.0,288.5337,288.5337,288.2884,288.3375,2068.0
2023-09-13 11:00:00,293.8,294.04,293.79,294.04,3311.0,288.2982,288.5337,288.2884,288.5337,3311.0
2023-09-13 11:05:00,294.04,294.07,293.79,293.96,3013.0,288.5337,288.5632,288.2884,288.4552,3013.0
2023-09-13 11:10:00,294.06,294.23,294.06,294.21,1928.0,288.5534,288.7202,288.5534,288.7006,1928.0
2023-09-13 11:15:00,294.23,294.28,294.08,294.09,2689.0,288.7202,288.7693,288.573,288.5828,2689.0
2023-09-13 11:20:00,294.14,294.48,294.13,294.46,2327.0,288.6319,288.9655,288.6221,288.9459,2327.0
2023-09-13 11:25:00,294.82,294.91,294.73,294.91,980.0,289.2991,289.3875,289.2108,289.3875,980.0
2023-09-13 11:30:00,294.91,294.97,294.79,294.97,3803.0,289.3875,289.4463,289.2697,289.4463,3803.0
2023-09-13 11:35:00,294.98,294.98,294.72,294.9,3246.0,289.4561,289.4561,289.201,289.3776,3246.0
2023-09-13 11:40:00,294.91,295.22,294.91,295.22,900.0,289.3875,289.6916,289.3875,289.6916,900.0
2023-09-13 11:45:00,295.12,295.32,295.03,295.29,2041.0,289.5935,289.7898,289.5052,289.7603,2041.0
2023-09-13 11:50:00,295.41,295.56,295.3,295.55,2166.0,289.8781,290.0253,289.7701,290.0155,2166.0
2023-09-13 11:55:00,295.63,295.63,295.28,295.3,4680.0,290.094,290.094,289.7505,289.7701,4680.0
2023-09-13 12:00:00,295.29,295.33,294.99,295.06,1808.0,289.7603,289.7996,289.466,289.5346,1808.0
2023-09-13 12:05:00,295.19,295.19,294.81,294.81,2032.0,289.6622,289.6622,289.2893,289.2893,2032.0
2023-09-13 12:10:00,294.69,294.83,294.54,294.61,2614.0,289.1716,289.309,289.0244,289.0931,2614.0
2023-09-13 12:15:00,294.7,295.34,294.7,295.34,3222.0,289.1814,289.8094,289.1814,289.8094,3222.0
2023-09-13 12:20:00,295.2,295.29,295.1,295.15,2339.0,289.672,289.7603,289.5739,289.623,2339.0
2023-09-13 12:25:00,295.12,295.21,295.01,295.21,1322.0,289.5935,289.6818,289.4856,289.6818,1322.0
2023-09-13 12:30:00,295.21,295.48,295.21,295.48,2888.0,289.6818,289.9468,289.6818,289.9468,2888.0
2023-09-13 12:35:00,295.43,295.57,295.37,295.48,3690.0,289.8977,290.0351,289.8388,289.9468,3690.0
2023-09-13 12:40:00,295.5,295.62,295.38,295.61,3897.0,289.9664,290.0842,289.8487,290.0743,3897.0
2023-09-13 12:45:00,295.62,296.07,295.52,295.98,2278.0,290.0842,290.5257,289.986,290.4374,2278.0
2023-09-13 12:50:00,295.77,296.11,295.77,296.11,5998.0,290.2313,290.565,290.2313,290.565,5998.0
2023-09-13 12:55:00,296.16,296.3,296.08,296.12,6474.0,290.614,290.7514,290.5355,290.5748,6474.0
2023-09-13 13:00:00,296.07,296.48,296.07,296.17,4935.0,290.5257,290.9281,290.5257,290.6239,4935.0
2023-09-13 13:05:00,296.14,296.43,296.13,296.4,2307.0,290.5944,290.879,290.5846,290.8496,2307.0
2023-09-13 13:10:00,296.35,296.43,296.23,296.29,4516.0,290.8005,290.879,290.6827,290.7416,4516.0
2023-09-13 13:15:00,296.33,296.7,296.32,296.64,3534.0,290.7809,291.1439,290.771,291.0851,3534.0
2023-09-13 13:20:00,296.48,296.88,296.48,296.77,4181.0,290.9281,291.3206,290.9281,291.2126,4181.0
2023-09-13 13:25:00,296.89,296.89,296.6,296.68,5682.0,291.3304,291.3304,291.0458,291.1243,5682.0
2023-09-13 13:30:00,296.68,296.83,296.68,296.81,4283.0,291.1243,291.2715,291.1243,291.2519,4283.0
2023-09-13 13:35:00,296.74,296.78,296.53,296.55,11863.0,291.1832,291.2224,290.9771,290.9967,11863.0
2023-09-13 13:40:00,296.58,297.03,296.58,296.9,6592.0,291.0262,291.4678,291.0262,291.3402,6592.0
2023-09-13 13:45:00,296.86,296.96,296.68,296.84,9882.0,291.3009,291.3991,291.1243,291.2813,9882.0
2023-09-13 13:50:00,296.79,297.11,296.76,297.07,3372.0,291.2322,291.5463,291.2028,291.507,3372.0
2023-09-13 13:55:00,296.98,296.98,296.75,296.75,10157.0,291.4187,291.4187,291.193,291.193,10157.0
2023-09-13 14:00:00,296.76,296.98,296.63,296.69,15546.0,291.2028,291.4187,291.0752,291.1341,15546.0
2023-09-13 14:05:00,296.64,296.67,296.48,296.56,8884.0,291.0851,291.1145,290.9281,291.0066,8884.0
2023-09-13 14:10:00,296.49,297.05,296.49,297.05,6208.0,290.9379,291.4874,290.9379,291.4874,6208.0
2023-09-13 14:15:00,297.1,297.11,296.86,296.98,8646.0,291.5364,291.5463,291.3009,291.4187,8646.0
2023-09-13 14:20:00,297.02,297.23,296.9,297.23,9379.0,291.4579,291.664,291.3402,291.664,9379.0
2023-09-13 14:25:00,297.23,297.59,297.23,297.45,7664.0,291.664,292.0173,291.664,291.8799,7664.0
2023-09-13 14:30:00,297.37,297.63,297.33,297.51,7508.0,291.8014,292.0565,291.7621,291.9388,7508.0
2023-09-13 14:35:00,297.57,297.68,297.48,297.63,12157.0,291.9976,292.1056,291.9093,292.0565,12157.0
2023-09-13 14:40:00,297.68,297.7,297.41,297.43,16334.0,292.1056,292.1252,291.8406,291.8603,16334.0
2023-09-13 14:45:00,297.42,297.61,297.16,297.19,13016.0,291.8504,292.0369,291.5953,291.6248,13016.0
2023-09-13 14:50:00,297.19,297.28,296.81,296.89,20025.0,291.6248,291.7131,291.2519,291.3304,20025.0
2023-09-13 14:55:00,296.89,297.04,296.7,296.95,15903.0,291.3304,291.4776,291.1439,291.3893,15903.0
2023-09-13 15:00:00,296.92,296.98,296.49,296.54,14946.0,291.3598,291.4187,290.9379,290.9869,14946.0
2023-09-13 15:05:00,296.54,296.66,296.47,296.65,11967.0,290.9869,291.1047,290.9182,291.0949,11967.0
2023-09-13 15:10:00,296.65,296.77,296.49,296.49,19117.0,291.0949,291.2126,290.9379,290.9379,19117.0
2023-09-13 15:15:00,296.55,296.63,296.19,296.33,24375.0,290.9967,291.0752,290.6435,290.7809,24375.0
2023-09-13 15:20:00,296.27,296.27,296.03,296.14,18451.0,290.722,290.722,290.4865,290.5944,18451.0
2023-09-13 15:25:00,296.18,296.39,296.18,296.35,11797.0,290.6337,290.8397,290.6337,290.8005,11797.0
2023-09-13 15:30:00,296.4,296.61,296.36,296.5,16102.0,290.8496,291.0556,290.8103,290.9477,16102.0
2023-09-13 15:35:00,296.53,296.6,296.48,296.52,16675.0,290.9771,291.0458,290.9281,290.9673,16675.0
2023-09-13 15:40:00,296.52,297.03,296.52,297.03,19426.0,290.9673,291.4678,290.9673,291.4678,19426.0
2023-09-13 15:45:00,297.0,297.05,296.79,296.86,36349.0,291.4383,291.4874,291.2322,291.3009,36349.0
2023-09-13 15:50:00,296.82,297.2,296.6,297.19,64176.0,291.2617,291.6346,291.0458,291.6248,64176.0
2023-09-13 15:55:00,297.15,297.68,297.02,297.33,162160.0,291.5855,292.1056,291.4579,291.7621,162160.0
2023-09-14 09:30:00,298.71,299.45,298.02,299.35,9249.0,293.1163,293.8424,292.4392,293.7443,9249.0
2023-09-14 09:35:00,299.08,299.25,298.52,298.53,3470.0,293.4794,293.6462,292.9299,292.9397,3470.0
2023-09-14 09:40:00,298.59,298.59,297.65,297.65,4492.0,292.9985,292.9985,292.0761,292.0761,4492.0
2023-09-14 09:45:00,297.56,297.56,296.43,296.59,8746.0,291.9878,291.9878,290.879,291.036,8746.0
2023-09-14 09:50:00,296.65,297.08,296.65,296.78,5435.0,291.0949,291.5168,291.0949,291.2224,5435.0
2023-09-14 09:55:00,296.7,296.99,296.7,296.82,3755.0,291.1439,291.4285,291.1439,291.2617,3755.0
2023-09-14 10:00:00,296.82,297.01,296.45,296.58,11768.0,291.2617,291.4481,290.8986,291.0262,11768.0
2023-09-14 10:05:00,296.53,296.66,295.99,296.65,4667.0,290.9771,291.1047,290.4472,291.0949,4667.0
2023-09-14 10:10:00,296.63,296.76,296.45,296.51,7545.0,291.0752,291.2028,290.8986,290.9575,7545.0
2023-09-14 10:15:00,296.42,296.42,295.92,296.08,2850.0,290.8692,290.8692,290.3785,290.5355,2850.0
2023-09-14 10:20:00,296.01,296.37,295.94,296.21,8360.0,290.4669,290.8201,290.3982,290.6631,8360.0
2023-09-14 10:25:00,296.23,296.23,295.29,295.61,7150.0,290.6827,290.6827,289.7603,290.0743,7150.0
2023-09-14 10:30:00,295.43,295.52,295.1,295.44,9779.0,289.8977,289.986,289.5739,289.9075,9779.0
2023-09-14 10:35:00,295.3,295.45,294.87,294.91,4727.0,289.7701,289.9173,289.3482,289.3875,4727.0
2023-09-14 10:40:00,294.95,295.36,294.92,295.35,5132.0,289.4267,289.829,289.3973,289.8192,5132.0
2023-09-14 10:45:00,295.4,296.06,295.31,295.96,10033.0,289.8683,290.5159,289.78,290.4178,10033.0
2023-09-14 10:50:00,295.96,296.09,295.74,296.07,5235.0,290.4178,290.5454,290.2019,290.5257,5235.0
2023-09-14 10:55:00,295.99,296.27,295.97,296.25,5610.0,290.4472,290.722,290.4276,290.7024,5610.0
2023-09-14 11:00:00,296.16,296.36,296.0,296.06,8860.0,290.614,290.8103,290.457,290.5159,8860.0
2023-09-14 11:05:00,296.06,296.06,295.33,295.51,14123.0,290.5159,290.5159,289.7996,289.9762,14123.0
2023-09-14 11:10:00,295.49,295.77,295.19,295.36,14347.0,289.9566,290.2313,289.6622,289.829,14347.0
2023-09-14 11:15:00,295.46,295.79,295.42,295.76,11328.0,289.9272,290.251,289.8879,290.2215,11328.0
2023-09-14 11:20:00,295.74,296.15,295.5,295.7,14658.0,290.2019,290.6042,289.9664,290.1627,14658.0
2023-09-14 11:25:00,295.75,295.8,295.56,295.61,2034.0,290.2117,290.2608,290.0253,290.0743,2034.0
2023-09-14 11:30:00,295.57,295.61,295.39,295.51,4298.0,290.0351,290.0743,289.8585,289.9762,4298.0
2023-09-14 11:35:00,295.5,295.75,295.46,295.71,4247.0,289.9664,290.2117,289.9272,290.1725,4247.0
2023-09-14 11:40:00,295.72,296.06,295.67,296.06,4108.0,290.1823,290.5159,290.1332,290.5159,4108.0
2023-09-14 11:45:00,296.03,296.03,295.63,295.63,11086.0,290.4865,290.4865,290.094,290.094,11086.0
2023-09-14 11:50:00,295.63,295.63,294.82,294.83,9093.0,290.094,290.094,289.2991,289.309,9093.0
2023-09-14 11:55:00,294.71,295.14,294.71,295.04,7343.0,289.1912,289.6131,289.1912,289.515,7343.0
2023-09-14 12:00:00,295.11,295.11,294.74,294.82,2920.0,289.5837,289.5837,289.2206,289.2991,2920.0
2023-09-14 12:05:00,294.85,295.22,294.85,295.0,8373.0,289.3286,289.6916,289.3286,289.4758,8373.0
2023-09-14 12:10:00,295.03,295.19,294.86,294.87,3517.0,289.5052,289.6622,289.3384,289.3482,3517.0
2023-09-14 12:15:00,294.87,295.64,294.86,295.59,5704.0,289.3482,290.1038,289.3384,290.0547,5704.0
2023-09-14 12:20:00,295.55,295.83,295.52,295.82,3062.0,290.0155,290.2902,289.986,290.2804,3062.0
2023-09-14 12:25:00,295.86,295.89,295.54,295.54,5763.0,290.3197,290.3491,290.0057,290.0057,5763.0
2023-09-14 12:30:00,295.56,295.88,295.54,295.88,5046.0,290.0253,290.3393,290.0057,290.3393,5046.0
2023-09-14 12:35:00,295.87,296.04,295.78,295.84,8301.0,290.3295,290.4963,290.2412,290.3,8301.0
2023-09-14 12:40:00,295.84,296.08,295.84,296.06,6776.0,290.3,290.5355,290.3,290.5159,6776.0
2023-09-14 12:45:00,296.06,296.18,295.92,295.98,3736.0,290.5159,290.6337,290.3785,290.4374,3736.0
2023-09-14 12:50:00,295.97,296.04,295.91,296.0,3371.0,290.4276,290.4963,290.3687,290.457,3371.0
2023-09-14 12:55:00,295.98,296.09,295.9,296.06,3505.0,290.4374,290.5454,290.3589,290.5159,3505.0
2023-09-14 13:00:00,296.06,296.24,295.98,296.06,3518.0,290.5159,290.6925,290.4374,290.5159,3518.0
2023-09-14 13:05:00,296.0,296.09,295.84,296.02,6690.0,290.457,290.5454,290.3,290.4767,6690.0
2023-09-14 13:10:00,295.91,296.03,295.83,295.94,4459.0,290.3687,290.4865,290.2902,290.3982,4459.0
2023-09-14 13:15:00,296.02,296.1,296.01,296.01,3194.0,290.4767,290.5552,290.4669,290.4669,3194.0
2023-09-14 13:20:00,296.09,296.26,295.92,296.19,14507.0,290.5454,290.7122,290.3785,290.6435,14507.0
2023-09-14 13:25:00,296.19,296.27,295.82,296.07,7031.0,290.6435,290.722,290.2804,290.5257,7031.0
2023-09-14 13:30:00,296.1,296.21,295.86,295.94,5336.0,290.5552,290.6631,290.3197,290.3982,5336.0
2023-09-14 13:35:00,295.93,296.17,295.93,296.07,3941.0,290.3884,290.6239,290.3884,290.5257,3941.0
2023-09-14 13:40:00,296.1,296.16,295.85,295.87,7063.0,290.5552,290.614,290.3098,290.3295,7063.0
2023-09-14 13:45:00,295.93,296.09,295.93,296.05,5750.0,290.3884,290.5454,290.3884,290.5061,5750.0
2023-09-14 13:50:00,296.09,296.15,295.93,296.04,2428.0,290.5454,290.6042,290.3884,290.4963,2428.0
2023-09-14 13:55:00,296.05,296.23,295.9,295.93,5358.0,290.5061,290.6827,290.3589,290.3884,5358.0
2023-09-14 14:00:00,295.84,296.2,295.84,296.02,4054.0,290.3,290.6533,290.3,290.4767,4054.0
2023-09-14 14:05:00,296.05,296.18,295.96,296.18,5800.0,290.5061,290.6337,290.4178,290.6337,5800.0
2023-09-14 14:10:00,296.16,296.26,295.97,296.17,6623.0,290.614,290.7122,290.4276,290.6239,6623.0
2023-09-14 14:15:00,296.18,296.31,296.07,296.2,4583.0,290.6337,290.7612,290.5257,290.6533,4583.0
2023-09-14 14:20:00,296.19,296.19,295.6,295.79,6626.0,290.6435,290.6435,290.0645,290.251,6626.0
2023-09-14 14:25:00,295.86,295.92,295.63,295.63,12018.0,290.3197,290.3785,290.094,290.094,12018.0
2023-09-14 14:30:00,295.75,296.18,295.63,296.1,4985.0,290.2117,290.6337,290.094,290.5552,4985.0
2023-09-14 14:35:00,296.18,296.42,296.04,296.18,6336.0,290.6337,290.8692,290.4963,290.6337,6336.0
2023-09-14 14:40:00,296.13,296.35,296.09,296.19,4289.0,290.5846,290.8005,290.5454,290.6435,4289.0
2023-09-14 14:45:00,296.24,296.31,296.14,296.31,2325.0,290.6925,290.7612,290.5944,290.7612,2325.0
2023-09-14 14:50:00,296.24,296.24,296.05,296.11,3741.0,290.6925,290.6925,290.5061,290.565,3741.0
2023-09-14 14:55:00,296.06,296.22,296.05,296.22,4077.0,290.5159,290.6729,290.5061,290.6729,4077.0
2023-09-14 15:00:00,296.17,296.37,296.1,296.28,7552.0,290.6239,290.8201,290.5552,290.7318,7552.0
2023-09-14 15:05:00,296.27,296.33,296.05,296.08,3203.0,290.722,290.7809,290.5061,290.5355,3203.0
2023-09-14 15:10:00,295.95,296.02,295.9,295.91,6132.0,290.408,290.4767,290.3589,290.3687,6132.0
2023-09-14 15:15:00,295.85,295.91,295.63,295.63,2242.0,290.3098,290.3687,290.094,290.094,2242.0
2023-09-14 15:20:00,295.44,295.49,295.22,295.24,3328.0,289.9075,289.9566,289.6916,289.7113,3328.0
2023-09-14 15:25:00,295.19,295.19,294.89,294.9,4590.0,289.6622,289.6622,289.3678,289.3776,4590.0
2023-09-14 15:30:00,294.91,295.03,294.87,294.99,14326.0,289.3875,289.5052,289.3482,289.466,14326.0
2023-09-14 15:35:00,294.94,295.19,294.91,294.92,14096.0,289.4169,289.6622,289.3875,289.3973,14096.0
2023-09-14 15:40:00,294.89,294.92,294.5,294.82,14187.0,289.3678,289.3973,288.9851,289.2991,14187.0
2023-09-14 15:45:00,294.91,295.04,294.71,294.94,22826.0,289.3875,289.515,289.1912,289.4169,22826.0
2023-09-14 15:50:00,294.93,295.18,294.93,295.0,53328.0,289.4071,289.6524,289.4071,289.4758,53328.0
2023-09-14 15:55:00,295.02,295.23,294.93,295.04,109083.0,289.4954,289.7015,289.4071,289.515,109083.0
2023-09-15 09:30:00,295.0,295.67,294.99,295.33,221265.0,289.4758,290.1332,289.466,289.7996,221265.0
2023-09-15 09:35:00,295.36,296.18,295.34,296.18,3026.0,289.829,290.6337,289.8094,290.6337,3026.0
2023-09-15 09:40:00,296.18,296.2,295.88,296.0,7869.0,290.6337,290.6533,290.3393,290.457,7869.0
2023-09-15 09:45:00,295.97,296.0,295.65,295.8,3841.0,290.4276,290.457,290.1136,290.2608,3841.0
2023-09-15 09:50:00,295.97,296.45,295.91,296.13,6243.0,290.4276,290.8986,290.3687,290.5846,6243.0
2023-09-15 09:55:00,296.13,296.19,295.94,296.06,3202.0,290.5846,290.6435,290.3982,290.5159,3202.0
2023-09-15 10:00:00,296.18,296.18,295.35,295.56,4364.0,290.6337,290.6337,289.8192,290.0253,4364.0
2023-09-15 10:05:00,295.52,295.52,294.78,294.89,7135.0,289.986,289.986,289.2599,289.3678,7135.0
2023-09-15 10:10:00,294.81,295.27,294.73,295.04,12134.0,289.2893,289.7407,289.2108,289.515,12134.0
2023-09-15 10:15:00,295.12,295.24,294.39,294.57,6828.0,289.5935,289.7113,288.8772,289.0538,6828.0
2023-09-15 10:20:00,294.62,294.62,293.71,293.85,10117.0,289.1029,289.1029,288.2099,288.3473,10117.0
2023-09-15 10:25:00,293.67,294.06,293.25,293.83,18113.0,288.1707,288.5534,287.7585,288.3277,18113.0
2023-09-15 10:30:00,294.05,294.29,293.94,294.29,8427.0,288.5436,288.7791,288.4356,288.7791,8427.0
2023-09-15 10:35:00,294.31,294.59,294.03,294.46,10287.0,288.7987,289.0734,288.5239,288.9459,10287.0
2023-09-15 10:40:00,294.43,294.64,294.35,294.51,7784.0,288.9164,289.1225,288.8379,288.9949,7784.0
2023-09-15 10:45:00,294.51,294.99,294.41,294.97,5893.0,288.9949,289.466,288.8968,289.4463,5893.0
2023-09-15 10:50:00,294.88,294.97,294.18,294.18,8860.0,289.358,289.4463,288.6711,288.6711,8860.0
2023-09-15 10:55:00,294.11,294.18,293.81,293.84,3372.0,288.6024,288.6711,288.3081,288.3375,3372.0
2023-09-15 11:00:00,293.83,294.01,293.54,293.71,3200.0,288.3277,288.5043,288.0431,288.2099,3200.0
2023-09-15 11:05:00,293.68,294.12,293.67,294.12,718.0,288.1805,288.6122,288.1707,288.6122,718.0
2023-09-15 11:10:00,294.21,294.21,293.51,293.51,4471.0,288.7006,288.7006,288.0137,288.0137,4471.0
2023-09-15 11:15:00,293.6,294.02,293.59,293.9,4612.0,288.102,288.5141,288.0922,288.3964,4612.0
2023-09-15 11:20:00,294.05,294.48,294.02,294.42,6107.0,288.5436,288.9655,288.5141,288.9066,6107.0
2023-09-15 11:25:00,294.47,294.84,294.44,294.84,4080.0,288.9557,289.3188,288.9263,289.3188,4080.0
2023-09-15 11:30:00,294.68,295.02,294.68,294.95,2606.0,289.1618,289.4954,289.1618,289.4267,2606.0
2023-09-15 11:35:00,295.02,295.04,294.64,295.01,4266.0,289.4954,289.515,289.1225,289.4856,4266.0
2023-09-15 11:40:00,294.98,295.21,294.82,295.13,2454.0,289.4561,289.6818,289.2991,289.6033,2454.0
2023-09-15 11:45:00,295.07,295.55,294.97,295.5,1547.0,289.5445,290.0155,289.4463,289.9664,1547.0
2023-09-15 11:50:00,295.75,296.26,295.75,296.26,1700.0,290.2117,290.7122,290.2117,290.7122,1700.0
2023-09-15 11:55:00,296.26,296.31,296.0,296.24,4757.0,290.7122,290.7612,290.457,290.6925,4757.0
2023-09-15 12:00:00,296.42,296.61,296.4,296.56,4194.0,290.8692,291.0556,290.8496,291.0066,4194.0
2023-09-15 12:05:00,296.5,296.64,296.32,296.46,3911.0,290.9477,291.0851,290.771,290.9084,3911.0
2023-09-15 12:10:00,296.63,296.81,296.45,296.81,3338.0,291.0752,291.2519,290.8986,291.2519,3338.0
2023-09-15 12:15:00,296.81,296.95,296.66,296.95,5176.0,291.2519,291.3893,291.1047,291.3893,5176.0
2023-09-15 12:20:00,296.96,297.0,296.77,297.0,6048.0,291.3991,291.4383,291.2126,291.4383,6048.0
2023-09-15 12:25:00,297.0,297.0,296.64,296.73,6858.0,291.4383,291.4383,291.0851,291.1734,6858.0
2023-09-15 12:30:00,296.6,296.75,296.42,296.71,3727.0,291.0458,291.193,290.8692,291.1537,3727.0
2023-09-15 12:35:00,296.45,296.54,296.28,296.38,2337.0,290.8986,290.9869,290.7318,290.8299,2337.0
2023-09-15 12:40:00,296.47,296.5,296.32,296.38,1325.0,290.9182,290.9477,290.771,290.8299,1325.0
2023-09-15 12:45:00,296.45,296.77,296.3,296.77,3662.0,290.8986,291.2126,290.7514,291.2126,3662.0
2023-09-15 12:50:00,296.57,296.68,296.41,296.41,4035.0,291.0164,291.1243,290.8594,290.8594,4035.0
2023-09-15 12:55:00,296.37,296.6,296.37,296.42,2754.0,290.8201,291.0458,290.8201,290.8692,2754.0
2023-09-15 13:00:00,296.4,296.4,295.95,296.03,3649.0,290.8496,290.8496,290.408,290.4865,3649.0
2023-09-15 13:05:00,295.96,295.96,295.71,295.85,1861.0,290.4178,290.4178,290.1725,290.3098,1861.0
2023-09-15 13:10:00,295.83,295.83,295.52,295.68,1421.0,290.2902,290.2902,289.986,290.143,1421.0
2023-09-15 13:15:00,295.58,295.82,295.58,295.62,2523.0,290.0449,290.2804,290.0449,290.0842,2523.0
2023-09-15 13:20:00,295.55,295.62,295.28,295.38,3905.0,290.0155,290.0842,289.7505,289.8487,3905.0
2023-09-15 13:25:00,295.47,295.51,295.32,295.32,2011.0,289.937,289.9762,289.7898,289.7898,2011.0
2023-09-15 13:30:00,295.32,295.32,295.04,295.17,5450.0,289.7898,289.7898,289.515,289.6426,5450.0
2023-09-15 13:35:00,295.27,295.3,294.9,295.13,6634.0,289.7407,289.7701,289.3776,289.6033,6634.0
2023-09-15 13:40:00,295.07,295.41,295.05,295.21,1992.0,289.5445,289.8781,289.5248,289.6818,1992.0
2023-09-15 13:45:00,295.32,295.35,295.13,295.13,3920.0,289.7898,289.8192,289.6033,289.6033,3920.0
2023-09-15 13:50:00,295.07,295.4,295.07,295.25,3017.0,289.5445,289.8683,289.5445,289.7211,3017.0
2023-09-15 13:55:00,295.12,295.26,295.0,295.15,1605.0,289.5935,289.7309,289.4758,289.623,1605.0
2023-09-15 14:00:00,295.17,295.28,294.87,294.87,5797.0,289.6426,289.7505,289.3482,289.3482,5797.0
2023-09-15 14:05:00,294.69,294.81,294.6,294.7,5405.0,289.1716,289.2893,289.0833,289.1814,5405.0
2023-09-15 14:10:00,294.53,294.72,294.48,294.62,3671.0,289.0146,289.201,288.9655,289.1029,3671.0
2023-09-15 14:15:00,294.49,294.51,294.09,294.17,2657.0,288.9753,288.9949,288.5828,288.6613,2657.0
2023-09-15 14:20:00,294.17,294.28,293.77,293.89,6599.0,288.6613,288.7693,288.2688,288.3866,6599.0
2023-09-15 14:25:00,293.8,293.97,293.76,293.94,5396.0,288.2982,288.4651,288.259,288.4356,5396.0
2023-09-15 14:30:00,293.99,294.15,293.83,294.1,3211.0,288.4847,288.6417,288.3277,288.5926,3211.0
2023-09-15 14:35:00,294.09,294.28,293.94,294.19,5428.0,288.5828,288.7693,288.4356,288.6809,5428.0
2023-09-15 14:40:00,294.24,294.24,294.06,294.08,1618.0,288.73,288.73,288.5534,288.573,1618.0
2023-09-15 14:45:00,294.1,294.18,293.98,294.09,4148.0,288.5926,288.6711,288.4749,288.5828,4148.0
2023-09-15 14:50:00,294.09,294.23,293.98,294.14,6709.0,288.5828,288.7202,288.4749,288.6319,6709.0
2023-09-15 14:55:00,294.14,294.19,293.98,294.06,5260.0,288.6319,288.6809,288.4749,288.5534,5260.0
2023-09-15 15:00:00,294.06,294.06,293.4,293.44,5136.0,288.5534,288.5534,287.9057,287.945,5136.0
2023-09-15 15:05:00,293.41,293.41,293.05,293.29,2736.0,287.9155,287.9155,287.5623,287.7978,2736.0
2023-09-15 15:10:00,293.23,293.33,293.12,293.24,3981.0,287.7389,287.837,287.631,287.7487,3981.0
2023-09-15 15:15:00,293.22,293.43,293.16,293.39,5920.0,287.7291,287.9352,287.6702,287.8959,5920.0
2023-09-15 15:20:00,293.31,293.34,292.99,293.31,7458.0,287.8174,287.8469,287.5034,287.8174,7458.0
2023-09-15 15:25:00,293.3,293.46,293.16,293.44,6803.0,287.8076,287.9646,287.6702,287.945,6803.0
2023-09-15 15:30:00,293.44,293.48,293.24,293.28,7661.0,287.945,287.9842,287.7487,287.788,7661.0
2023-09-15 15:35:00,293.29,293.48,293.19,293.31,8810.0,287.7978,287.9842,287.6997,287.8174,8810.0
2023-09-15 15:40:00,293.3,293.8,293.24,293.5,18996.0,287.8076,288.2982,287.7487,288.0039,18996.0
2023-09-15 15:45:00,293.44,293.81,293.42,293.66,20432.0,287.945,288.3081,287.9254,288.1609,20432.0
2023-09-15 15:50:00,293.74,294.06,293.41,293.49,23141.0,288.2394,288.5534,287.9155,287.994,23141.0
2023-09-15 15:55:00,293.48,293.48,292.64,292.94,89101.0,287.9842,287.9842,287.16,287.4543,89101.0
2023-09-18 09:30:00,292.39,293.87,292.36,293.59,10970.0,286.9146,288.3669,286.8852,288.0922,10970.0
2023-09-18 09:35:00,293.74,294.13,293.74,293.86,2031.0,288.2394,288.6221,288.2394,288.3571,2031.0
2023-09-18 09:40:00,293.76,294.28,293.23,294.0,7634.0,288.259,288.7693,287.7389,288.4945,7634.0
2023-09-18 09:45:00,293.99,294.41,293.25,293.63,10459.0,288.4847,288.8968,287.7585,288.1314,10459.0
2023-09-18 09:50:00,293.7,294.35,292.82,292.88,7084.0,288.2001,288.8379,287.3366,287.3955,7084.0
2023-09-18 09:55:00,293.1,293.16,292.56,292.56,6564.0,287.6113,287.6702,287.0815,287.0815,6564.0
2023-09-18 10:00:00,292.27,292.45,291.43,291.45,2341.0,286.7969,286.9735,285.9726,285.9922,2341.0
2023-09-18 10:05:00,291.39,291.39,290.1,290.31,5279.0,285.9334,285.9334,284.6675,284.8736,5279.0
2023-09-18 10:10:00,290.33,290.47,290.06,290.12,4397.0,284.8932,285.0306,284.6283,284.6872,4397.0
2023-09-18 10:15:00,290.27,290.34,289.87,290.06,12584.0,284.8343,284.903,284.4418,284.6283,12584.0
2023-09-18 10:20:00,290.2,290.43,290.1,290.11,6989.0,284.7657,284.9913,284.6675,284.6773,6989.0
2023-09-18 10:25:00,290.0,290.54,289.71,290.24,12946.0,284.5694,285.0993,284.2848,284.8049,12946.0
2023-09-18 10:30:00,290.26,290.46,290.02,290.28,12421.0,284.8245,285.0208,284.589,284.8442,12421.0
2023-09-18 10:35:00,290.28,290.49,290.13,290.26,4615.0,284.8442,285.0502,284.697,284.8245,4615.0
2023-09-18 10:40:00,290.22,290.9,290.21,290.69,11382.0,284.7853,285.4525,284.7755,285.2465,11382.0
2023-09-18 10:45:00,290.84,291.23,290.75,291.23,4888.0,285.3937,285.7764,285.3054,285.7764,4888.0
2023-09-18 10:50:00,291.12,291.42,291.09,291.15,3547.0,285.6684,285.9628,285.639,285.6979,3547.0
2023-09-18 10:55:00,291.2,291.41,290.94,290.94,3033.0,285.7469,285.953,285.4918,285.4918,3033.0
2023-09-18 11:00:00,291.03,291.38,290.79,291.25,2645.0,285.5801,285.9236,285.3446,285.796,2645.0
2023-09-18 11:05:00,291.19,291.55,291.11,291.3,2658.0,285.7371,286.0904,285.6586,285.8451,2658.0
2023-09-18 11:10:00,291.16,291.42,291.15,291.42,1062.0,285.7077,285.9628,285.6979,285.9628,1062.0
2023-09-18 11:15:00,291.27,291.96,291.27,291.68,4392.0,285.8156,286.4927,285.8156,286.2179,4392.0
2023-09-18 11:20:00,291.7,292.58,291.63,292.57,8641.0,286.2376,287.1011,286.1689,287.0913,8641.0
2023-09-18 11:25:00,292.63,292.99,292.47,292.74,4473.0,287.1501,287.5034,286.9931,287.2581,4473.0
2023-09-18 11:30:00,292.82,292.84,292.65,292.81,2542.0,287.3366,287.3562,287.1698,287.3268,2542.0
2023-09-18 11:35:00,292.88,292.91,292.68,292.8,1522.0,287.3955,287.4249,287.1992,287.317,1522.0
2023-09-18 11:40:00,293.04,293.32,292.89,293.18,2324.0,287.5525,287.8272,287.4053,287.6898,2324.0
2023-09-18 11:45:00,293.15,293.47,293.08,293.41,4790.0,287.6604,287.9744,287.5917,287.9155,4790.0
2023-09-18 11:50:00,293.36,293.72,293.35,293.59,3701.0,287.8665,288.2197,287.8567,288.0922,3701.0
2023-09-18 11:55:00,293.59,293.65,293.45,293.58,2031.0,288.0922,288.151,287.9548,288.0824,2031.0
2023-09-18 12:00:00,293.61,293.62,293.43,293.56,3940.0,288.1118,288.1216,287.9352,288.0627,3940.0
2023-09-18 12:05:00,293.46,293.54,293.29,293.38,4099.0,287.9646,288.0431,287.7978,287.8861,4099.0
2023-09-18 12:10:00,293.51,293.55,293.16,293.18,3643.0,288.0137,288.0529,287.6702,287.6898,3643.0
2023-09-18 12:15:00,293.23,293.34,293.2,293.31,1100.0,287.7389,287.8469,287.7095,287.8174,1100.0
2023-09-18 12:20:00,293.33,293.53,293.14,293.47,2303.0,287.837,288.0333,287.6506,287.9744,2303.0
2023-09-18 12:25:00,293.58,293.98,293.58,293.79,6082.0,288.0824,288.4749,288.0824,288.2884,6082.0
2023-09-18 12:30:00,293.82,294.31,293.82,294.2,963.0,288.3179,288.7987,288.3179,288.6907,963.0
2023-09-18 12:35:00,294.08,294.3,294.08,294.28,3062.0,288.573,288.7889,288.573,288.7693,3062.0
2023-09-18 12:40:00,294.22,294.47,294.18,294.3,3494.0,288.7104,288.9557,288.6711,288.7889,3494.0
2023-09-18 12:45:00,294.38,294.44,294.23,294.41,2430.0,288.8674,288.9263,288.7202,288.8968,2430.0
2023-09-18 12:50:00,294.46,294.57,294.01,294.16,7641.0,288.9459,289.0538,288.5043,288.6515,7641.0
2023-09-18 12:55:00,294.01,294.16,294.01,294.16,515.0,288.5043,288.6515,288.5043,288.6515,515.0
2023-09-18 13:00:00,294.13,294.13,293.88,294.03,5410.0,288.6221,288.6221,288.3767,288.5239,5410.0
2023-09-18 13:05:00,293.97,294.05,293.89,293.89,1300.0,288.4651,288.5436,288.3866,288.3866,1300.0
2023-09-18 13:10:00,294.01,294.01,293.83,293.83,400.0,288.5043,288.5043,288.3277,288.3277,400.0
2023-09-18 13:15:00,294.0,294.04,293.9,294.04,863.0,288.4945,288.5337,288.3964,288.5337,863.0
2023-09-18 13:20:00,294.05,294.35,293.93,294.35,3831.0,288.5436,288.8379,288.4258,288.8379,3831.0
2023-09-18 13:25:00,294.28,294.28,294.17,294.22,1350.0,288.7693,288.7693,288.6613,288.7104,1350.0
2023-09-18 13:30:00,294.29,294.38,294.14,294.33,752.0,288.7791,288.8674,288.6319,288.8183,752.0
2023-09-18 13:35:00,294.34,294.34,294.11,294.19,1711.0,288.8281,288.8281,288.6024,288.6809,1711.0
2023-09-18 13:40:00,294.03,294.09,293.98,294.0,1011.0,288.5239,288.5828,288.4749,288.4945,1011.0
2023-09-18 13:45:00,293.93,293.96,293.69,293.85,1140.0,288.4258,288.4552,288.1903,288.3473,1140.0
2023-09-18 13:50:00,293.74,293.9,293.73,293.88,2745.0,288.2394,288.3964,288.2295,288.3767,2745.0
2023-09-18 13:55:00,293.86,293.89,293.78,293.79,1823.0,288.3571,288.3866,288.2786,288.2884,1823.0
2023-09-18 14:00:00,293.83,293.86,293.72,293.79,547.0,288.3277,288.3571,288.2197,288.2884,547.0
2023-09-18 14:05:00,293.85,293.87,293.7,293.7,2747.0,288.3473,288.3669,288.2001,288.2001,2747.0
2023-09-18 14:10:00,293.72,293.84,293.72,293.79,1011.0,288.2197,288.3375,288.2197,288.2884,1011.0
2023-09-18 14:15:00,293.87,293.97,293.66,293.66,3390.0,288.3669,288.4651,288.1609,288.1609,3390.0
2023-09-18 14:20:00,293.73,293.76,293.5,293.5,4181.0,288.2295,288.259,288.0039,288.0039,4181.0
2023-09-18 14:25:00,293.49,293.49,293.26,293.38,2651.0,287.994,287.994,287.7684,287.8861,2651.0
2023-09-18 14:30:00,293.36,293.4,293.29,293.29,850.0,287.8665,287.9057,287.7978,287.7978,850.0
2023-09-18 14:35:00,293.43,293.58,293.36,293.51,1575.0,287.9352,288.0824,287.8665,288.0137,1575.0
2023-09-18 14:40:00,293.48,293.83,293.48,293.82,4854.0,287.9842,288.3277,287.9842,288.3179,4854.0
2023-09-18 14:45:00,293.97,293.97,293.35,293.39,3411.0,288.4651,288.4651,287.8567,287.8959,3411.0
2023-09-18 14:50:00,293.36,293.38,292.97,293.07,3547.0,287.8665,287.8861,287.4838,287.5819,3547.0
2023-09-18 14:55:00,292.99,293.17,292.99,293.17,650.0,287.5034,287.68,287.5034,287.68,650.0
2023-09-18 15:00:00,293.04,293.18,292.98,293.18,1265.0,287.5525,287.6898,287.4936,287.6898,1265.0
2023-09-18 15:05:00,293.12,293.27,293.1,293.27,1100.0,287.631,287.7782,287.6113,287.7782,1100.0
2023-09-18 15:10:00,293.28,293.36,293.21,293.34,3960.0,287.788,287.8665,287.7193,287.8469,3960.0
2023-09-18 15:15:00,293.32,293.41,293.13,293.13,1767.0,287.8272,287.9155,287.6408,287.6408,1767.0
2023-09-18 15:20:00,293.16,293.16,292.93,292.96,2002.0,287.6702,287.6702,287.4445,287.474,2002.0
2023-09-18 15:25:00,292.91,293.11,292.83,293.09,3657.0,287.4249,287.6212,287.3464,287.6015,3657.0
2023-09-18 15:30:00,293.09,293.16,292.83,292.83,1630.0,287.6015,287.6702,287.3464,287.3464,1630.0
2023-09-18 15:35:00,292.78,292.92,292.57,292.59,5870.0,287.2973,287.4347,287.0913,287.1109,5870.0
2023-09-18 15:40:00,292.52,292.72,292.52,292.69,4305.0,287.0422,287.2385,287.0422,287.209,4305.0
2023-09-18 15:45:00,292.73,292.87,292.6,292.69,5023.0,287.2483,287.3857,287.1207,287.209,5023.0
2023-09-18 15:50:00,292.6,293.0,292.45,292.95,11696.0,287.1207,287.5132,286.9735,287.4642,11696.0
2023-09-18 15:55:00,293.04,293.34,292.85,293.27,41061.0,287.5525,287.8469,287.366,287.7782,41061.0
2023-09-19 09:30:00,293.5,293.92,291.35,292.23,19693.0,288.0039,288.416,285.8941,286.7576,19693.0
2023-09-19 09:35:00,292.25,292.67,292.25,292.6,3382.0,286.7773,287.1894,286.7773,287.1207,3382.0
2023-09-19 09:40:00,292.51,292.95,292.51,292.95,2516.0,287.0324,287.4642,287.0324,287.4642,2516.0
2023-09-19 09:45:00,293.0,294.02,293.0,294.02,3533.0,287.5132,288.5141,287.5132,288.5141,3533.0
2023-09-19 09:50:00,294.09,294.2,293.79,293.79,1362.0,288.5828,288.6907,288.2884,288.2884,1362.0
2023-09-19 09:55:00,293.57,293.75,293.3,293.57,6244.0,288.0725,288.2492,287.8076,288.0725,6244.0
2023-09-19 10:00:00,293.37,293.62,293.12,293.25,3929.0,287.8763,288.1216,287.631,287.7585,3929.0
2023-09-19 10:05:00,293.17,293.17,292.61,292.61,4963.0,287.68,287.68,287.1305,287.1305,4963.0
2023-09-19 10:10:00,292.65,292.69,292.25,292.55,4926.0,287.1698,287.209,286.7773,287.0716,4926.0
2023-09-19 10:15:00,292.41,292.42,291.78,292.19,2746.0,286.9343,286.9441,286.3161,286.7184,2746.0
2023-09-19 10:20:00,292.23,292.58,291.74,292.31,6702.0,286.7576,287.1011,286.2768,286.8361,6702.0
2023-09-19 10:25:00,292.35,292.54,292.02,292.3,900.0,286.8754,287.0618,286.5516,286.8263,900.0
2023-09-19 10:30:00,292.19,292.62,292.18,292.18,2691.0,286.7184,287.1403,286.7086,286.7086,2691.0
2023-09-19 10:35:00,292.04,292.2,291.9,291.9,2497.0,286.5712,286.7282,286.4338,286.4338,2497.0
2023-09-19 10:40:00,291.89,292.08,291.81,291.93,1765.0,286.424,286.6104,286.3455,286.4633,1765.0
2023-09-19 10:45:00,292.05,292.34,291.67,291.71,6662.0,286.581,286.8656,286.2081,286.2474,6662.0
2023-09-19 10:50:00,291.85,292.04,291.64,291.64,3987.0,286.3848,286.5712,286.1787,286.1787,3987.0
2023-09-19 10:55:00,291.8,291.94,291.69,291.69,3236.0,286.3357,286.4731,286.2278,286.2278,3236.0
2023-09-19 11:00:00,291.63,291.75,291.5,291.71,953.0,286.1689,286.2866,286.0413,286.2474,953.0
2023-09-19 11:05:00,291.44,291.44,291.2,291.25,1607.0,285.9824,285.9824,285.7469,285.796,1607.0
2023-09-19 11:10:00,291.42,291.73,291.36,291.73,1400.0,285.9628,286.267,285.9039,286.267,1400.0
2023-09-19 11:15:00,291.76,291.85,291.61,291.73,3423.0,286.2964,286.3848,286.1492,286.267,3423.0
2023-09-19 11:20:00,291.66,292.01,291.66,291.73,5273.0,286.1983,286.5418,286.1983,286.267,5273.0
2023-09-19 11:25:00,291.77,292.45,291.77,292.45,1101.0,286.3063,286.9735,286.3063,286.9735,1101.0
2023-09-19 11:30:00,292.25,292.29,292.22,292.22,1344.0,286.7773,286.8165,286.7478,286.7478,1344.0
2023-09-19 11:35:00,292.26,292.45,292.26,292.45,700.0,286.7871,286.9735,286.7871,286.9735,700.0
2023-09-19 11:40:00,292.26,292.52,292.26,292.41,3526.0,286.7871,287.0422,286.7871,286.9343,3526.0
2023-09-19 11:45:00,292.29,292.38,292.16,292.38,3731.0,286.8165,286.9048,286.6889,286.9048,3731.0
2023-09-19 11:50:00,292.38,292.59,292.26,292.47,814.0,286.9048,287.1109,286.7871,286.9931,814.0
2023-09-19 11:55:00,292.45,292.5,292.31,292.5,864.0,286.9735,287.0226,286.8361,287.0226,864.0
2023-09-19 12:00:00,292.54,292.54,292.04,292.21,3332.0,287.0618,287.0618,286.5712,286.738,3332.0
2023-09-19 12:05:00,292.17,292.49,292.17,292.47,1586.0,286.6988,287.0128,286.6988,286.9931,1586.0
2023-09-19 12:10:00,292.47,292.84,292.46,292.84,5032.0,286.9931,287.3562,286.9833,287.3562,5032.0
2023-09-19 12:15:00,292.83,292.83,292.41,292.5,4439.0,287.3464,287.3464,286.9343,287.0226,4439.0
2023-09-19 12:20:00,292.41,292.51,292.27,292.43,818.0,286.9343,287.0324,286.7969,286.9539,818.0
2023-09-19 12:25:00,292.45,292.51,292.43,292.44,1374.0,286.9735,287.0324,286.9539,286.9637,1374.0
2023-09-19 12:30:00,292.62,292.62,292.4,292.47,2162.0,287.1403,287.1403,286.9245,286.9931,2162.0
2023-09-19 12:35:00,292.58,292.58,292.34,292.38,1208.0,287.1011,287.1011,286.8656,286.9048,1208.0
2023-09-19 12:40:00,292.34,292.43,292.32,292.32,2029.0,286.8656,286.9539,286.846,286.846,2029.0
2023-09-19 12:45:00,292.35,292.41,292.22,292.31,2063.0,286.8754,286.9343,286.7478,286.8361,2063.0
2023-09-19 12:50:00,292.23,292.23,292.0,292.21,1995.0,286.7576,286.7576,286.5319,286.738,1995.0
2023-09-19 12:55:00,292.27,292.62,292.22,292.54,2252.0,286.7969,287.1403,286.7478,287.0618,2252.0
2023-09-19 13:00:00,292.54,292.71,292.36,292.37,3156.0,287.0618,287.2287,286.8852,286.895,3156.0
2023-09-19 13:05:00,292.37,292.42,292.29,292.36,1028.0,286.895,286.9441,286.8165,286.8852,1028.0
2023-09-19 13:10:00,292.45,292.5,292.32,292.35,1250.0,286.9735,287.0226,286.846,286.8754,1250.0
2023-09-19 13:15:00,292.47,292.6,292.47,292.55,1806.0,286.9931,287.1207,286.9931,287.0716,1806.0
2023-09-19 13:20:00,292.57,292.84,292.56,292.84,1506.0,287.0913,287.3562,287.0815,287.3562,1506.0
2023-09-19 13:25:00,292.72,292.85,292.71,292.85,925.0,287.2385,287.366,287.2287,287.366,925.0
2023-09-19 13:30:00,292.84,293.06,292.83,292.83,3176.0,287.3562,287.5721,287.3464,287.3464,3176.0
2023-09-19 13:35:00,292.82,293.01,292.82,293.01,677.0,287.3366,287.523,287.3366,287.523,677.0
2023-09-19 13:40:00,293.04,293.22,293.02,293.22,6852.0,287.5525,287.7291,287.5328,287.7291,6852.0
2023-09-19 13:45:00,293.35,293.54,293.34,293.52,1492.0,287.8567,288.0431,287.8469,288.0235,1492.0
2023-09-19 13:50:00,293.58,293.68,293.5,293.68,1400.0,288.0824,288.1805,288.0039,288.1805,1400.0
2023-09-19 13:55:00,293.69,293.77,293.46,293.57,902.0,288.1903,288.2688,287.9646,288.0725,902.0
2023-09-19 14:00:00,293.61,293.73,293.61,293.71,1570.0,288.1118,288.2295,288.1118,288.2099,1570.0
2023-09-19 14:05:00,293.62,293.71,293.51,293.51,2909.0,288.1216,288.2099,288.0137,288.0137,2909.0
2023-09-19 14:10:00,293.64,293.66,293.2,293.2,4216.0,288.1412,288.1609,287.7095,287.7095,4216.0
2023-09-19 14:15:00,293.3,293.37,293.23,293.3,1151.0,287.8076,287.8763,287.7389,287.8076,1151.0
2023-09-19 14:20:00,293.4,293.4,293.28,293.37,600.0,287.9057,287.9057,287.788,287.8763,600.0
2023-09-19 14:25:00,293.37,293.58,293.21,293.56,2749.0,287.8763,288.0824,287.7193,288.0627,2749.0
2023-09-19 14:30:00,293.6,293.67,293.37,293.39,5836.0,288.102,288.1707,287.8763,287.8959,5836.0
2023-09-19 14:35:00,293.49,293.86,293.49,293.68,9624.0,287.994,288.3571,287.994,288.1805,9624.0
2023-09-19 14:40:00,293.85,293.88,293.69,293.83,2535.0,288.3473,288.3767,288.1903,288.3277,2535.0
2023-09-19 14:45:00,293.88,293.91,293.76,293.77,2126.0,288.3767,288.4062,288.259,288.2688,2126.0
2023-09-19 14:50:00,293.68,293.68,293.41,293.47,2413.0,288.1805,288.1805,287.9155,287.9744,2413.0
2023-09-19 14:55:00,293.55,293.65,293.54,293.55,2187.0,288.0529,288.151,288.0431,288.0529,2187.0
2023-09-19 15:00:00,293.45,293.55,293.4,293.5,2329.0,287.9548,288.0529,287.9057,288.0039,2329.0
2023-09-19 15:05:00,293.44,293.48,293.35,293.42,1775.0,287.945,287.9842,287.8567,287.9254,1775.0
2023-09-19 15:10:00,293.46,293.46,293.07,293.07,2311.0,287.9646,287.9646,287.5819,287.5819,2311.0
2023-09-19 15:15:00,293.14,293.19,293.04,293.15,1614.0,287.6506,287.6997,287.5525,287.6604,1614.0
2023-09-19 15:20:00,293.2,293.34,293.08,293.25,3109.0,287.7095,287.8469,287.5917,287.7585,3109.0
2023-09-19 15:25:00,293.25,293.45,293.23,293.27,3865.0,287.7585,287.9548,287.7389,287.7782,3865.0
2023-09-19 15:30:00,293.3,293.3,293.11,293.29,2412.0,287.8076,287.8076,287.6212,287.7978,2412.0
2023-09-19 15:35:00,293.21,293.5,293.2,293.5,2322.0,287.7193,288.0039,287.7095,288.0039,2322.0
2023-09-19 15:40:00,293.52,293.66,293.39,293.61,7512.0,288.0235,288.1609,287.8959,288.1118,7512.0
2023-09-19 15:45:00,293.61,293.82,293.52,293.53,12396.0,288.1118,288.3179,288.0235,288.0333,12396.0
2023-09-19 15:50:00,293.46,294.0,293.22,293.93,22671.0,287.9646,288.4945,287.7291,288.4258,22671.0
2023-09-19 15:55:00,293.88,293.97,293.63,293.7,60015.0,288.3767,288.4651,288.1314,288.2001,60015.0
2023-09-20 09:30:00,295.32,295.66,293.84,294.61,17215.0,289.7898,290.1234,288.3375,289.0931,17215.0
2023-09-20 09:35:00,294.61,295.13,293.98,294.44,4614.0,289.0931,289.6033,288.4749,288.9263,4614.0
2023-09-20 09:40:00,294.63,294.65,293.57,293.75,4986.0,289.1127,289.1323,288.0725,288.2492,4986.0
2023-09-20 09:45:00,293.5,293.54,292.79,292.96,2999.0,288.0039,288.0431,287.3072,287.474,2999.0
2023-09-20 09:50:00,292.8,293.5,292.69,293.28,2499.0,287.317,288.0039,287.209,287.788,2499.0
2023-09-20 09:55:00,293.46,293.59,293.15,293.31,4460.0,287.9646,288.0922,287.6604,287.8174,4460.0
2023-09-20 10:00:00,293.31,293.73,293.31,293.73,4004.0,287.8174,288.2295,287.8174,288.2295,4004.0
2023-09-20 10:05:00,293.64,293.68,293.36,293.39,3866.0,288.1412,288.1805,287.8665,287.8959,3866.0
2023-09-20 10:10:00,293.25,293.91,293.24,293.37,57766.0,287.7585,288.4062,287.7487,287.8763,57766.0
2023-09-20 10:15:00,293.38,293.7,293.28,293.28,7427.0,287.8861,288.2001,287.788,287.788,7427.0
2023-09-20 10:20:00,293.28,293.29,293.0,293.09,32251.0,287.788,287.7978,287.5132,287.6015,32251.0
2023-09-20 10:25:00,293.11,293.32,292.87,292.94,29320.0,287.6212,287.8272,287.3857,287.4543,29320.0
2023-09-20 10:30:00,293.04,293.71,292.83,293.61,5915.0,287.5525,288.2099,287.3464,288.1118,5915.0
2023-09-20 10:35:00,293.64,293.65,293.21,293.27,5228.0,288.1412,288.151,287.7193,287.7782,5228.0
2023-09-20 10:40:00,293.17,293.28,293.16,293.25,700.0,287.68,287.788,287.6702,287.7585,700.0
2023-09-20 10:45:00,293.33,293.33,293.18,293.27,300.0,287.837,287.837,287.6898,287.7782,300.0
2023-09-20 10:50:00,293.14,293.21,293.14,293.17,335.0,287.6506,287.7193,287.6506,287.68,335.0
2023-09-20 10:55:00,293.25,293.44,293.18,293.23,3936.0,287.7585,287.945,287.6898,287.7389,3936.0
2023-09-20 11:00:00,293.23,293.23,292.51,292.63,5706.0,287.7389,287.7389,287.0324,287.1501,5706.0
2023-09-20 11:05:00,292.62,292.66,292.53,292.65,1920.0,287.1403,287.1796,287.052,287.1698,1920.0
2023-09-20 11:10:00,292.59,292.6,292.3,292.31,3471.0,287.1109,287.1207,286.8263,286.8361,3471.0
2023-09-20 11:15:00,292.07,292.38,292.06,292.17,957.0,286.6006,286.9048,286.5908,286.6988,957.0
2023-09-20 11:20:00,292.26,292.27,291.84,291.92,2813.0,286.7871,286.7969,286.3749,286.4534,2813.0
2023-09-20 11:25:00,291.83,291.94,291.71,291.9,2300.0,286.3651,286.4731,286.2474,286.4338,2300.0
2023-09-20 11:30:00,291.98,292.05,291.66,291.66,2885.0,286.5123,286.581,286.1983,286.1983,2885.0
2023-09-20 11:35:00,291.53,291.63,291.01,291.3,4678.0,286.0707,286.1689,285.5605,285.8451,4678.0
2023-09-20 11:40:00,291.32,291.63,291.32,291.49,1141.0,285.8647,286.1689,285.8647,286.0315,1141.0
2023-09-20 11:45:00,291.59,291.81,291.47,291.73,4040.0,286.1296,286.3455,286.0119,286.267,4040.0
2023-09-20 11:50:00,291.74,291.81,291.5,291.5,1320.0,286.2768,286.3455,286.0413,286.0413,1320.0
2023-09-20 11:55:00,291.63,291.74,291.6,291.62,1950.0,286.1689,286.2768,286.1394,286.1591,1950.0
2023-09-20 12:00:00,291.58,291.58,291.39,291.43,1823.0,286.1198,286.1198,285.9334,285.9726,1823.0
2023-09-20 12:05:00,291.35,291.35,291.2,291.2,503.0,285.8941,285.8941,285.7469,285.7469,503.0
2023-09-20 12:10:00,291.2,291.22,291.0,291.01,1368.0,285.7469,285.7666,285.5507,285.5605,1368.0
2023-09-20 12:15:00,291.18,291.43,291.07,291.43,5230.0,285.7273,285.9726,285.6194,285.9726,5230.0
2023-09-20 12:20:00,291.44,291.44,291.14,291.14,1300.0,285.9824,285.9824,285.6881,285.6881,1300.0
2023-09-20 12:25:00,291.19,291.71,291.19,291.56,6028.0,285.7371,286.2474,285.7371,286.1002,6028.0
2023-09-20 12:30:00,291.57,291.75,291.44,291.73,2338.0,286.11,286.2866,285.9824,286.267,2338.0
2023-09-20 12:35:00,291.69,291.98,291.53,291.97,13073.0,286.2278,286.5123,286.0707,286.5025,13073.0
2023-09-20 12:40:00,292.04,292.51,292.04,292.51,1903.0,286.5712,287.0324,286.5712,287.0324,1903.0
2023-09-20 12:45:00,292.51,292.71,292.45,292.71,2129.0,287.0324,287.2287,286.9735,287.2287,2129.0
2023-09-20 12:50:00,292.73,292.73,292.58,292.59,805.0,287.2483,287.2483,287.1011,287.1109,805.0
2023-09-20 12:55:00,292.58,292.64,292.53,292.56,2178.0,287.1011,287.16,287.052,287.0815,2178.0
2023-09-20 13:00:00,292.63,292.76,292.5,292.53,3186.0,287.1501,287.2777,287.0226,287.052,3186.0
2023-09-20 13:05:00,292.53,292.53,292.15,292.15,700.0,287.052,287.052,286.6791,286.6791,700.0
2023-09-20 13:10:00,292.15,292.15,292.07,292.08,400.0,286.6791,286.6791,286.6006,286.6104,400.0
2023-09-20 13:15:00,292.08,292.2,291.96,292.07,2249.0,286.6104,286.7282,286.4927,286.6006,2249.0
2023-09-20 13:20:00,292.02,292.13,291.83,291.93,2701.0,286.5516,286.6595,286.3651,286.4633,2701.0
2023-09-20 13:25:00,291.92,291.92,291.68,291.68,894.0,286.4534,286.4534,286.2179,286.2179,894.0
2023-09-20 13:30:00,291.75,291.99,291.74,291.83,5136.0,286.2866,286.5221,286.2768,286.3651,5136.0
2023-09-20 13:35:00,291.81,291.97,291.69,291.78,3327.0,286.3455,286.5025,286.2278,286.3161,3327.0
2023-09-20 13:40:00,291.8,291.84,291.66,291.72,4928.0,286.3357,286.3749,286.1983,286.2572,4928.0
2023-09-20 13:45:00,291.66,291.8,291.64,291.73,5272.0,286.1983,286.3357,286.1787,286.267,5272.0
2023-09-20 13:50:00,291.73,291.93,291.68,291.93,2698.0,286.267,286.4633,286.2179,286.4633,2698.0
2023-09-20 13:55:00,291.94,291.95,291.7,291.85,1653.0,286.4731,286.4829,286.2376,286.3848,1653.0
2023-09-20 14:00:00,291.6,291.6,290.39,290.54,2801.0,286.1394,286.1394,284.9521,285.0993,2801.0
2023-09-20 14:05:00,290.62,290.75,290.36,290.37,2829.0,285.1778,285.3054,284.9227,284.9325,2829.0
2023-09-20 14:10:00,290.24,290.55,290.24,290.34,3595.0,284.8049,285.1091,284.8049,284.903,3595.0
2023-09-20 14:15:00,290.27,290.7,290.17,290.34,6321.0,284.8343,285.2563,284.7362,284.903,6321.0
2023-09-20 14:20:00,290.33,290.84,290.33,290.84,3194.0,284.8932,285.3937,284.8932,285.3937,3194.0
2023-09-20 14:25:00,290.94,290.99,290.49,290.49,2013.0,285.4918,285.5409,285.0502,285.0502,2013.0
2023-09-20 14:30:00,290.47,290.86,290.27,290.53,5090.0,285.0306,285.4133,284.8343,285.0895,5090.0
2023-09-20 14:35:00,290.83,290.94,290.74,290.74,628.0,285.3839,285.4918,285.2955,285.2955,628.0
2023-09-20 14:40:00,290.69,290.69,290.32,290.55,1909.0,285.2465,285.2465,284.8834,285.1091,1909.0
2023-09-20 14:45:00,290.41,290.41,289.88,290.13,4711.0,284.9717,284.9717,284.4516,284.697,4711.0
2023-09-20 14:50:00,289.86,289.9,289.62,289.81,5409.0,284.432,284.4713,284.1965,284.383,5409.0
2023-09-20 14:55:00,289.89,290.05,289.74,289.93,1878.0,284.4615,284.6185,284.3143,284.5007,1878.0
2023-09-20 15:00:00,289.83,290.18,289.73,290.17,1848.0,284.4026,284.746,284.3045,284.7362,1848.0
2023-09-20 15:05:00,290.17,290.21,289.91,289.94,2540.0,284.7362,284.7755,284.4811,284.5105,2540.0
2023-09-20 15:10:00,290.08,290.17,289.56,289.56,5136.0,284.6479,284.7362,284.1376,284.1376,5136.0
2023-09-20 15:15:00,289.66,290.06,289.65,290.06,2942.0,284.2358,284.6283,284.226,284.6283,2942.0
2023-09-20 15:20:00,290.03,290.24,289.95,290.23,3224.0,284.5988,284.8049,284.5203,284.7951,3224.0
2023-09-20 15:25:00,290.19,290.37,289.84,289.93,3786.0,284.7558,284.9325,284.4124,284.5007,3786.0
2023-09-20 15:30:00,289.85,289.85,289.39,289.49,3088.0,284.4222,284.4222,283.9708,284.0689,3088.0
2023-09-20 15:35:00,289.45,289.56,289.42,289.52,4671.0,284.0297,284.1376,284.0003,284.0984,4671.0
2023-09-20 15:40:00,289.56,289.84,289.56,289.6,9251.0,284.1376,284.4124,284.1376,284.1769,9251.0
2023-09-20 15:45:00,289.58,289.66,289.18,289.59,9352.0,284.1573,284.2358,283.7648,284.1671,9352.0
2023-09-20 15:50:00,289.59,289.77,289.39,289.5,11511.0,284.1671,284.3437,283.9708,284.0788,11511.0
2023-09-20 15:55:00,289.5,289.55,288.92,289.03,42471.0,284.0788,284.1278,283.5096,283.6176,42471.0
2023-09-21 09:30:00,287.45,288.49,286.01,286.01,15320.0,282.0672,283.0877,280.6541,280.6541,15320.0
2023-09-21 09:35:00,286.28,287.11,285.88,286.83,4441.0,280.9191,281.7335,280.5266,281.4588,4441.0
2023-09-21 09:40:00,286.61,287.78,286.56,287.69,4201.0,281.2429,282.391,281.1938,282.3027,4201.0
2023-09-21 09:45:00,287.75,288.28,287.52,287.64,5974.0,282.3615,282.8816,282.1358,282.2536,5974.0
2023-09-21 09:50:00,287.94,288.03,287.33,287.91,2917.0,282.548,282.6363,281.9494,282.5185,2917.0
2023-09-21 09:55:00,287.92,287.92,286.62,286.63,9173.0,282.5283,282.5283,281.2527,281.2625,9173.0
2023-09-21 10:00:00,286.77,286.78,286.27,286.44,2959.0,281.3999,281.4097,280.9092,281.0761,2959.0
2023-09-21 10:05:00,286.53,286.57,286.1,286.35,10246.0,281.1644,281.2036,280.7424,280.9877,10246.0
2023-09-21 10:10:00,286.42,286.63,286.01,286.25,2778.0,281.0564,281.2625,280.6541,280.8896,2778.0
2023-09-21 10:15:00,286.24,286.27,285.72,285.72,4564.0,280.8798,280.9092,280.3695,280.3695,4564.0
2023-09-21 10:20:00,285.56,286.13,285.56,286.12,3915.0,280.2125,280.7719,280.2125,280.7621,3915.0
2023-09-21 10:25:00,286.33,286.39,285.72,285.88,11626.0,280.9681,281.027,280.3695,280.5266,11626.0
2023-09-21 10:30:00,285.85,286.19,285.85,286.02,2746.0,280.4971,280.8307,280.4971,280.6639,2746.0
2023-09-21 10:35:00,286.1,286.11,285.48,285.72,2378.0,280.7424,280.7522,280.134,280.3695,2378.0
2023-09-21 10:40:00,285.69,286.31,285.68,286.21,3215.0,280.3401,280.9485,280.3303,280.8504,3215.0
2023-09-21 10:45:00,286.18,286.18,285.75,285.9,6707.0,280.8209,280.8209,280.399,280.5462,6707.0
2023-09-21 10:50:00,285.93,286.27,285.92,286.13,7491.0,280.5756,280.9092,280.5658,280.7719,7491.0
2023-09-21 10:55:00,286.06,286.24,285.99,286.18,3307.0,280.7032,280.8798,280.6345,280.8209,3307.0
2023-09-21 11:00:00,286.15,286.31,286.09,286.24,4206.0,280.7915,280.9485,280.7326,280.8798,4206.0
2023-09-21 11:05:00,286.25,286.25,285.78,285.97,6836.0,280.8896,280.8896,280.4284,280.6149,6836.0
2023-09-21 11:10:00,286.1,286.53,285.84,285.95,4746.0,280.7424,281.1644,280.4873,280.5952,4746.0
2023-09-21 11:15:00,285.92,286.15,285.75,286.11,3117.0,280.5658,280.7915,280.399,280.7522,3117.0
2023-09-21 11:20:00,286.12,286.19,285.85,285.9,2701.0,280.7621,280.8307,280.4971,280.5462,2701.0
2023-09-21 11:25:00,285.88,286.09,285.77,285.86,4179.0,280.5266,280.7326,280.4186,280.5069,4179.0
2023-09-21 11:30:00,285.94,286.14,285.92,285.95,3126.0,280.5854,280.7817,280.5658,280.5952,3126.0
2023-09-21 11:35:00,285.93,285.94,285.42,285.49,7834.0,280.5756,280.5854,280.0752,280.1439,7834.0
2023-09-21 11:40:00,285.34,285.42,285.22,285.4,3029.0,279.9967,280.0752,279.8789,280.0555,3029.0
2023-09-21 11:45:00,285.48,285.51,285.44,285.44,842.0,280.134,280.1635,280.0948,280.0948,842.0
2023-09-21 11:50:00,285.44,285.45,285.29,285.38,1863.0,280.0948,280.1046,279.9476,280.0359,1863.0
2023-09-21 11:55:00,285.34,285.37,285.17,285.17,4582.0,279.9967,280.0261,279.8298,279.8298,4582.0
2023-09-21 12:00:00,285.16,285.17,285.01,285.07,2065.0,279.82,279.8298,279.6728,279.7317,2065.0
2023-09-21 12:05:00,285.16,285.51,285.16,285.44,4283.0,279.82,280.1635,279.82,280.0948,4283.0
2023-09-21 12:10:00,285.49,285.49,285.07,285.19,6413.0,280.1439,280.1439,279.7317,279.8495,6413.0
2023-09-21 12:15:00,285.11,285.47,285.11,285.43,3065.0,279.771,280.1242,279.771,280.085,3065.0
2023-09-21 12:20:00,285.42,285.65,285.41,285.62,8261.0,280.0752,280.3009,280.0654,280.2714,8261.0
2023-09-21 12:25:00,285.62,285.97,285.57,285.72,3959.0,280.2714,280.6149,280.2224,280.3695,3959.0
2023-09-21 12:30:00,285.74,286.28,285.74,286.28,1368.0,280.3892,280.9191,280.3892,280.9191,1368.0
2023-09-21 12:35:00,286.32,286.32,285.94,285.94,8267.0,280.9583,280.9583,280.5854,280.5854,8267.0
2023-09-21 12:40:00,286.08,286.08,285.63,285.69,5281.0,280.7228,280.7228,280.2812,280.3401,5281.0
2023-09-21 12:45:00,285.84,286.1,285.69,286.1,1722.0,280.4873,280.7424,280.3401,280.7424,1722.0
2023-09-21 12:50:00,286.12,286.25,286.11,286.16,1800.0,280.7621,280.8896,280.7522,280.8013,1800.0
2023-09-21 12:55:00,286.09,286.09,285.72,285.75,3334.0,280.7326,280.7326,280.3695,280.399,3334.0
2023-09-21 13:00:00,285.72,285.72,285.58,285.71,1200.0,280.3695,280.3695,280.2322,280.3597,1200.0
2023-09-21 13:05:00,285.82,286.03,285.82,286.03,2908.0,280.4677,280.6737,280.4677,280.6737,2908.0
2023-09-21 13:10:00,286.0,286.15,285.86,286.15,7440.0,280.6443,280.7915,280.5069,280.7915,7440.0
2023-09-21 13:15:00,286.16,286.37,286.02,286.02,3686.0,280.8013,281.0074,280.6639,280.6639,3686.0
2023-09-21 13:20:00,286.15,286.33,286.15,286.3,3383.0,280.7915,280.9681,280.7915,280.9387,3383.0
2023-09-21 13:25:00,286.31,286.34,286.01,286.01,2977.0,280.9485,280.9779,280.6541,280.6541,2977.0
2023-09-21 13:30:00,286.0,286.14,285.91,285.98,4538.0,280.6443,280.7817,280.556,280.6247,4538.0
2023-09-21 13:35:00,286.07,286.5,286.07,286.23,4739.0,280.713,281.1349,280.713,280.87,4739.0
2023-09-21 13:40:00,286.19,286.48,286.19,286.37,1530.0,280.8307,281.1153,280.8307,281.0074,1530.0
2023-09-21 13:45:00,286.37,286.45,286.32,286.43,1796.0,281.0074,281.0859,280.9583,281.0663,1796.0
2023-09-21 13:50:00,286.36,286.41,286.2,286.21,2994.0,280.9976,281.0466,280.8406,280.8504,2994.0
2023-09-21 13:55:00,286.26,286.38,286.19,286.21,2385.0,280.8994,281.0172,280.8307,280.8504,2385.0
2023-09-21 14:00:00,286.28,286.28,285.82,285.82,2370.0,280.9191,280.9191,280.4677,280.4677,2370.0
2023-09-21 14:05:00,285.91,286.08,285.86,285.98,2847.0,280.556,280.7228,280.5069,280.6247,2847.0
2023-09-21 14:10:00,285.99,286.01,285.88,285.92,1330.0,280.6345,280.6541,280.5266,280.5658,1330.0
2023-09-21 14:15:00,285.83,286.0,285.76,286.0,2104.0,280.4775,280.6443,280.4088,280.6443,2104.0
2023-09-21 14:20:00,286.0,286.05,285.79,285.79,1982.0,280.6443,280.6934,280.4382,280.4382,1982.0
2023-09-21 14:25:00,285.83,285.83,285.61,285.73,5289.0,280.4775,280.4775,280.2616,280.3794,5289.0
2023-09-21 14:30:00,285.77,285.81,285.41,285.48,7664.0,280.4186,280.4579,280.0654,280.134,7664.0
2023-09-21 14:35:00,285.4,285.74,285.39,285.72,3761.0,280.0555,280.3892,280.0457,280.3695,3761.0
2023-09-21 14:40:00,285.61,285.7,285.59,285.64,891.0,280.2616,280.3499,280.242,280.291,891.0
2023-09-21 14:45:00,285.65,285.65,285.11,285.38,4252.0,280.3009,280.3009,279.771,280.0359,4252.0
2023-09-21 14:50:00,285.47,285.47,285.35,285.43,1059.0,280.1242,280.1242,280.0065,280.085,1059.0
2023-09-21 14:55:00,285.34,285.42,285.28,285.33,1540.0,279.9967,280.0752,279.9378,279.9868,1540.0
2023-09-21 15:00:00,285.27,285.38,285.25,285.36,3199.0,279.928,280.0359,279.9083,280.0163,3199.0
2023-09-21 15:05:00,285.25,285.4,285.02,285.32,7376.0,279.9083,280.0555,279.6827,279.977,7376.0
2023-09-21 15:10:00,285.31,285.32,284.92,284.99,5789.0,279.9672,279.977,279.5845,279.6532,5789.0
2023-09-21 15:15:00,285.08,285.4,285.05,285.27,3628.0,279.7415,280.0555,279.7121,279.928,3628.0
2023-09-21 15:20:00,285.25,285.29,285.16,285.28,2311.0,279.9083,279.9476,279.82,279.9378,2311.0
2023-09-21 15:25:00,285.32,285.36,284.94,285.11,5061.0,279.977,280.0163,279.6042,279.771,5061.0
2023-09-21 15:30:00,285.13,285.21,284.91,285.0,6808.0,279.7906,279.8691,279.5747,279.663,6808.0
2023-09-21 15:35:00,284.97,285.21,284.96,285.03,10086.0,279.6336,279.8691,279.6238,279.6925,10086.0
2023-09-21 15:40:00,285.07,285.12,284.72,284.84,14480.0,279.7317,279.7808,279.3883,279.506,14480.0
2023-09-21 15:45:00,284.79,284.88,284.63,284.73,11780.0,279.457,279.5453,279.3,279.3981,11780.0
2023-09-21 15:50:00,284.63,284.83,284.49,284.82,21408.0,279.3,279.4962,279.1626,279.4864,21408.0
2023-09-21 15:55:00,284.79,284.84,284.3,284.31,60073.0,279.457,279.506,278.9761,278.986,60073.0
2023-09-22 09:30:00,283.8,285.18,283.8,284.19,16631.0,278.4855,279.8397,278.4855,278.8682,16631.0
2023-09-22 09:35:00,284.53,284.9,284.08,284.34,3234.0,279.2018,279.5649,278.7603,279.0154,3234.0
2023-09-22 09:40:00,284.78,284.78,284.15,284.2,1928.0,279.4471,279.4471,278.8289,278.878,1928.0
2023-09-22 09:45:00,284.01,284.4,283.86,283.86,3314.0,278.6916,279.0743,278.5444,278.5444,3314.0
2023-09-22 09:50:00,284.11,284.11,283.4,283.94,2317.0,278.7897,278.7897,278.093,278.6229,2317.0
2023-09-22 09:55:00,284.17,284.39,284.01,284.39,7840.0,278.8486,279.0645,278.6916,279.0645,7840.0
2023-09-22 10:00:00,284.38,284.71,283.88,284.71,2821.0,279.0546,279.3785,278.564,279.3785,2821.0
2023-09-22 10:05:00,284.65,284.95,284.62,284.87,3521.0,279.3196,279.614,279.2901,279.5355,3521.0
2023-09-22 10:10:00,284.85,285.06,284.7,284.84,5491.0,279.5158,279.7219,279.3686,279.506,5491.0
2023-09-22 10:15:00,285.19,285.2,285.19,285.2,200.0,279.8495,279.8593,279.8495,279.8593,200.0
2023-09-22 10:20:00,285.29,285.85,285.29,285.71,3263.0,279.9476,280.4971,279.9476,280.3597,3263.0
2023-09-22 10:25:00,285.56,285.79,285.24,285.63,2794.0,280.2125,280.4382,279.8985,280.2812,2794.0
2023-09-22 10:30:00,285.62,285.85,285.44,285.67,3631.0,280.2714,280.4971,280.0948,280.3205,3631.0
2023-09-22 10:35:00,285.72,285.95,285.52,285.95,2625.0,280.3695,280.5952,280.1733,280.5952,2625.0
2023-09-22 10:40:00,285.65,285.98,285.27,285.69,19690.0,280.3009,280.6247,279.928,280.3401,19690.0
2023-09-22 10:45:00,285.75,285.97,285.59,285.83,3593.0,280.399,280.6149,280.242,280.4775,3593.0
2023-09-22 10:50:00,285.82,286.01,285.58,285.86,3750.0,280.4677,280.6541,280.2322,280.5069,3750.0
2023-09-22 10:55:00,285.85,286.31,285.84,286.1,2542.0,280.4971,280.9485,280.4873,280.7424,2542.0
2023-09-22 11:00:00,285.99,286.4,285.85,286.4,3951.0,280.6345,281.0368,280.4971,281.0368,3951.0
2023-09-22 11:05:00,286.19,286.61,286.1,286.53,4806.0,280.8307,281.2429,280.7424,281.1644,4806.0
2023-09-22 11:10:00,286.55,286.55,286.07,286.15,3716.0,281.184,281.184,280.713,280.7915,3716.0
2023-09-22 11:15:00,286.22,286.6,286.22,286.36,6196.0,280.8602,281.2331,280.8602,280.9976,6196.0
2023-09-22 11:20:00,286.37,286.8,286.33,286.66,2200.0,281.0074,281.4293,280.9681,281.2919,2200.0
2023-09-22 11:25:00,286.74,287.05,286.7,287.05,2567.0,281.3704,281.6746,281.3312,281.6746,2567.0
2023-09-22 11:30:00,287.05,287.53,287.05,287.5,3630.0,281.6746,282.1457,281.6746,282.1162,3630.0
2023-09-22 11:35:00,287.51,287.74,287.45,287.63,1900.0,282.126,282.3517,282.0672,282.2438,1900.0
2023-09-22 11:40:00,287.68,287.68,287.11,287.21,7323.0,282.2928,282.2928,281.7335,281.8316,7323.0
2023-09-22 11:45:00,287.13,287.41,287.01,287.22,8026.0,281.7531,282.0279,281.6354,281.8415,8026.0
2023-09-22 11:50:00,287.11,287.18,286.9,287.11,5292.0,281.7335,281.8022,281.5274,281.7335,5292.0
2023-09-22 11:55:00,287.18,287.18,286.81,286.81,3267.0,281.8022,281.8022,281.4391,281.4391,3267.0
2023-09-22 12:00:00,286.8,286.86,286.59,286.61,2737.0,281.4293,281.4882,281.2233,281.2429,2737.0
2023-09-22 12:05:00,286.58,287.05,286.58,286.8,3347.0,281.2134,281.6746,281.2134,281.4293,3347.0
2023-09-22 12:10:00,286.87,286.87,286.64,286.72,7924.0,281.498,281.498,281.2723,281.3508,7924.0
2023-09-22 12:15:00,286.64,286.78,286.39,286.62,6466.0,281.2723,281.4097,281.027,281.2527,6466.0
2023-09-22 12:20:00,286.75,286.86,286.43,286.57,3605.0,281.3803,281.4882,281.0663,281.2036,3605.0
2023-09-22 12:25:00,286.56,286.59,286.33,286.33,3020.0,281.1938,281.2233,280.9681,280.9681,3020.0
2023-09-22 12:30:00,286.54,286.84,286.54,286.74,3537.0,281.1742,281.4686,281.1742,281.3704,3537.0
2023-09-22 12:35:00,286.67,286.83,286.59,286.74,4025.0,281.3018,281.4588,281.2233,281.3704,4025.0
2023-09-22 12:40:00,286.74,286.87,286.59,286.65,3640.0,281.3704,281.498,281.2233,281.2821,3640.0
2023-09-22 12:45:00,286.62,286.68,286.54,286.67,2090.0,281.2527,281.3116,281.1742,281.3018,2090.0
2023-09-22 12:50:00,286.67,286.82,286.55,286.76,6112.0,281.3018,281.4489,281.184,281.3901,6112.0
2023-09-22 12:55:00,286.79,286.89,286.72,286.75,4573.0,281.4195,281.5176,281.3508,281.3803,4573.0
2023-09-22 13:00:00,286.71,286.85,286.65,286.85,2835.0,281.341,281.4784,281.2821,281.4784,2835.0
2023-09-22 13:05:00,286.76,286.81,286.54,286.54,1200.0,281.3901,281.4391,281.1742,281.1742,1200.0
2023-09-22 13:10:00,286.65,286.71,286.61,286.62,1900.0,281.2821,281.341,281.2429,281.2527,1900.0
2023-09-22 13:15:00,286.63,286.63,286.31,286.39,3212.0,281.2625,281.2625,280.9485,281.027,3212.0
2023-09-22 13:20:00,286.36,286.41,286.13,286.14,9612.0,280.9976,281.0466,280.7719,280.7817,9612.0
2023-09-22 13:25:00,286.26,286.36,286.13,286.34,4007.0,280.8994,280.9976,280.7719,280.9779,4007.0
2023-09-22 13:30:00,286.26,286.26,285.95,286.03,4351.0,280.8994,280.8994,280.5952,280.6737,4351.0
2023-09-22 13:35:00,285.97,286.07,285.56,285.56,4010.0,280.6149,280.713,280.2125,280.2125,4010.0
2023-09-22 13:40:00,285.62,285.68,285.33,285.39,4285.0,280.2714,280.3303,279.9868,280.0457,4285.0
2023-09-22 13:45:00,285.28,285.32,284.94,284.94,2760.0,279.9378,279.977,279.6042,279.6042,2760.0
2023-09-22 13:50:00,285.03,285.31,285.02,285.22,4287.0,279.6925,279.9672,279.6827,279.8789,4287.0
2023-09-22 13:55:00,285.22,285.25,285.13,285.13,1650.0,279.8789,279.9083,279.7906,279.7906,1650.0
2023-09-22 14:00:00,285.19,285.23,285.03,285.11,3346.0,279.8495,279.8887,279.6925,279.771,3346.0
2023-09-22 14:05:00,285.11,285.2,285.06,285.14,2600.0,279.771,279.8593,279.7219,279.8004,2600.0
2023-09-22 14:10:00,285.05,285.14,284.94,285.14,3786.0,279.7121,279.8004,279.6042,279.8004,3786.0
2023-09-22 14:15:00,285.18,285.32,285.11,285.14,8499.0,279.8397,279.977,279.771,279.8004,8499.0
2023-09-22 14:20:00,285.15,285.17,285.01,285.13,1500.0,279.8102,279.8298,279.6728,279.7906,1500.0
2023-09-22 14:25:00,285.2,285.24,285.04,285.11,3691.0,279.8593,279.8985,279.7023,279.771,3691.0
2023-09-22 14:30:00,285.17,285.43,285.14,285.43,4385.0,279.8298,280.085,279.8004,280.085,4385.0
2023-09-22 14:35:00,285.44,285.5,285.18,285.18,2265.0,280.0948,280.1537,279.8397,279.8397,2265.0
2023-09-22 14:40:00,285.18,285.18,284.79,284.99,3207.0,279.8397,279.8397,279.457,279.6532,3207.0
2023-09-22 14:45:00,284.99,285.25,284.98,285.25,2679.0,279.6532,279.9083,279.6434,279.9083,2679.0
2023-09-22 14:50:00,285.25,285.36,285.24,285.31,2295.0,279.9083,280.0163,279.8985,279.9672,2295.0
2023-09-22 14:55:00,285.26,285.33,285.13,285.13,1700.0,279.9182,279.9868,279.7906,279.7906,1700.0
2023-09-22 15:00:00,285.22,285.79,285.18,285.66,5652.0,279.8789,280.4382,279.8397,280.3107,5652.0
2023-09-22 15:05:00,285.63,286.08,285.59,286.08,3661.0,280.2812,280.7228,280.242,280.7228,3661.0
2023-09-22 15:10:00,286.16,286.37,286.16,286.31,3343.0,280.8013,281.0074,280.8013,280.9485,3343.0
2023-09-22 15:15:00,286.35,286.41,286.27,286.29,2512.0,280.9877,281.0466,280.9092,280.9289,2512.0
2023-09-22 15:20:00,286.34,286.59,286.19,286.38,7286.0,280.9779,281.2233,280.8307,281.0172,7286.0
2023-09-22 15:25:00,286.38,286.45,286.23,286.36,2585.0,281.0172,281.0859,280.87,280.9976,2585.0
2023-09-22 15:30:00,286.31,286.56,286.09,286.18,6391.0,280.9485,281.1938,280.7326,280.8209,6391.0
2023-09-22 15:35:00,286.08,286.26,285.96,286.09,5153.0,280.7228,280.8994,280.6051,280.7326,5153.0
2023-09-22 15:40:00,286.07,286.07,285.58,285.65,10961.0,280.713,280.713,280.2322,280.3009,10961.0
2023-09-22 15:45:00,285.59,285.75,285.04,285.13,9800.0,280.242,280.399,279.7023,279.7906,9800.0
2023-09-22 15:50:00,285.01,285.51,284.95,285.33,17122.0,279.6728,280.1635,279.614,279.9868,17122.0
2023-09-22 15:55:00,285.43,285.63,285.13,285.27,59975.0,280.085,280.2812,279.7906,279.928,59975.0
2023-09-25 09:30:00,284.84,284.99,284.17,284.29,9598.0,279.506,279.6532,278.8486,278.9663,9598.0
2023-09-25 09:35:00,284.65,284.66,284.2,284.45,2625.0,279.3196,279.3294,278.878,279.1233,2625.0
2023-09-25 09:40:00,284.49,284.66,284.3,284.32,6200.0,279.1626,279.3294,278.9761,278.9958,6200.0
2023-09-25 09:45:00,284.33,284.64,284.22,284.44,6993.0,279.0056,279.3098,278.8976,279.1135,6993.0
2023-09-25 09:50:00,284.66,285.28,284.65,285.12,4661.0,279.3294,279.9378,279.3196,279.7808,4661.0
2023-09-25 09:55:00,285.18,285.58,285.16,285.47,3572.0,279.8397,280.2322,279.82,280.1242,3572.0
2023-09-25 10:00:00,285.43,286.18,285.43,285.94,6705.0,280.085,280.8209,280.085,280.5854,6705.0
2023-09-25 10:05:00,285.89,286.64,285.86,286.57,3083.0,280.5364,281.2723,280.5069,281.2036,3083.0
2023-09-25 10:10:00,286.57,286.9,286.45,286.47,4216.0,281.2036,281.5274,281.0859,281.1055,4216.0
2023-09-25 10:15:00,286.38,286.38,285.9,286.08,5723.0,281.0172,281.0172,280.5462,280.7228,5723.0
2023-09-25 10:20:00,286.12,286.12,285.68,285.84,5321.0,280.7621,280.7621,280.3303,280.4873,5321.0
2023-09-25 10:25:00,285.89,286.25,285.54,286.25,11197.0,280.5364,280.8896,280.1929,280.8896,11197.0
2023-09-25 10:30:00,286.26,286.41,286.09,286.31,4028.0,280.8994,281.0466,280.7326,280.9485,4028.0
2023-09-25 10:35:00,286.31,286.31,286.05,286.17,10021.0,280.9485,280.9485,280.6934,280.8111,10021.0
2023-09-25 10:40:00,286.01,286.26,285.93,286.21,9025.0,280.6541,280.8994,280.5756,280.8504,9025.0
2023-09-25 10:45:00,286.37,286.41,285.81,285.81,7104.0,281.0074,281.0466,280.4579,280.4579,7104.0
2023-09-25 10:50:00,285.74,285.75,285.08,285.11,14459.0,280.3892,280.399,279.7415,279.771,14459.0
2023-09-25 10:55:00,285.23,285.48,285.19,285.4,8880.0,279.8887,280.134,279.8495,280.0555,8880.0
2023-09-25 11:00:00,285.42,286.11,285.41,286.05,8007.0,280.0752,280.7522,280.0654,280.6934,8007.0
2023-09-25 11:05:00,286.12,286.52,285.96,286.43,4328.0,280.7621,281.1546,280.6051,281.0663,4328.0
2023-09-25 11:10:00,286.42,286.54,286.14,286.14,4177.0,281.0564,281.1742,280.7817,280.7817,4177.0
2023-09-25 11:15:00,286.12,286.66,286.11,286.62,4057.0,280.7621,281.2919,280.7522,281.2527,4057.0
2023-09-25 11:20:00,286.74,287.01,286.68,286.94,7988.0,281.3704,281.6354,281.3116,281.5667,7988.0
2023-09-25 11:25:00,287.0,287.3,286.97,286.98,4963.0,281.6256,281.92,281.5961,281.606,4963.0
2023-09-25 11:30:00,286.99,287.19,286.97,287.17,3014.0,281.6158,281.812,281.5961,281.7924,3014.0
2023-09-25 11:35:00,287.19,287.23,287.03,287.14,2136.0,281.812,281.8513,281.655,281.763,2136.0
2023-09-25 11:40:00,287.18,287.85,287.15,287.84,3465.0,281.8022,282.4597,281.7728,282.4498,3465.0
2023-09-25 11:45:00,287.73,287.82,287.51,287.51,6418.0,282.3419,282.4302,282.126,282.126,6418.0
2023-09-25 11:50:00,287.59,287.64,287.07,287.07,4328.0,282.2045,282.2536,281.6943,281.6943,4328.0
2023-09-25 11:55:00,287.18,287.18,286.86,286.86,4085.0,281.8022,281.8022,281.4882,281.4882,4085.0
2023-09-25 12:00:00,286.87,286.93,286.68,286.81,2555.0,281.498,281.5569,281.3116,281.4391,2555.0
2023-09-25 12:05:00,286.9,286.97,286.74,286.84,4144.0,281.5274,281.5961,281.3704,281.4686,4144.0
2023-09-25 12:10:00,286.84,286.98,286.2,286.24,9527.0,281.4686,281.606,280.8406,280.8798,9527.0
2023-09-25 12:15:00,286.34,286.87,286.24,286.85,10306.0,280.9779,281.498,280.8798,281.4784,10306.0
2023-09-25 12:20:00,286.86,286.86,286.31,286.52,4352.0,281.4882,281.4882,280.9485,281.1546,4352.0
2023-09-25 12:25:00,286.53,286.6,286.39,286.5,2118.0,281.1644,281.2331,281.027,281.1349,2118.0
2023-09-25 12:30:00,286.5,286.8,286.5,286.8,3562.0,281.1349,281.4293,281.1349,281.4293,3562.0
2023-09-25 12:35:00,286.75,286.81,286.58,286.58,2066.0,281.3803,281.4391,281.2134,281.2134,2066.0
2023-09-25 12:40:00,286.58,286.72,286.57,286.61,1981.0,281.2134,281.3508,281.2036,281.2429,1981.0
2023-09-25 12:45:00,286.49,286.49,286.29,286.37,1252.0,281.1251,281.1251,280.9289,281.0074,1252.0
2023-09-25 12:50:00,286.3,286.37,286.09,286.31,2184.0,280.9387,281.0074,280.7326,280.9485,2184.0
2023-09-25 12:55:00,286.28,286.32,286.2,286.32,455.0,280.9191,280.9583,280.8406,280.9583,455.0
2023-09-25 13:00:00,286.34,286.37,286.19,286.25,4323.0,280.9779,281.0074,280.8307,280.8896,4323.0
2023-09-25 13:05:00,286.2,286.52,286.19,286.51,5533.0,280.8406,281.1546,280.8307,281.1448,5533.0
2023-09-25 13:10:00,286.6,286.6,286.4,286.4,3382.0,281.2331,281.2331,281.0368,281.0368,3382.0
2023-09-25 13:15:00,286.37,286.61,286.36,286.61,1536.0,281.0074,281.2429,280.9976,281.2429,1536.0
2023-09-25 13:20:00,286.68,286.69,286.34,286.34,1479.0,281.3116,281.3214,280.9779,280.9779,1479.0
2023-09-25 13:25:00,286.26,286.34,285.89,285.92,1232.0,280.8994,280.9779,280.5364,280.5658,1232.0
2023-09-25 13:30:00,285.91,285.99,285.87,285.94,3188.0,280.556,280.6345,280.5167,280.5854,3188.0
2023-09-25 13:35:00,285.94,286.03,285.89,285.97,3301.0,280.5854,280.6737,280.5364,280.6149,3301.0
2023-09-25 13:40:00,286.03,286.09,285.97,286.0,2233.0,280.6737,280.7326,280.6149,280.6443,2233.0
2023-09-25 13:45:00,286.0,286.09,285.78,285.81,4471.0,280.6443,280.7326,280.4284,280.4579,4471.0
2023-09-25 13:50:00,285.82,286.0,285.81,285.86,2684.0,280.4677,280.6443,280.4579,280.5069,2684.0
2023-09-25 13:55:00,285.95,286.15,285.91,286.14,4110.0,280.5952,280.7915,280.556,280.7817,4110.0
2023-09-25 14:00:00,286.15,286.45,286.15,286.45,2252.0,280.7915,281.0859,280.7915,281.0859,2252.0
2023-09-25 14:05:00,286.47,286.47,285.9,285.9,9624.0,281.1055,281.1055,280.5462,280.5462,9624.0
2023-09-25 14:10:00,285.93,286.09,285.83,286.03,2848.0,280.5756,280.7326,280.4775,280.6737,2848.0
2023-09-25 14:15:00,286.05,286.08,285.97,286.07,1313.0,280.6934,280.7228,280.6149,280.713,1313.0
2023-09-25 14:20:00,286.07,286.07,285.82,285.82,3636.0,280.713,280.713,280.4677,280.4677,3636.0
2023-09-25 14:25:00,285.72,285.89,285.66,285.75,3555.0,280.3695,280.5364,280.3107,280.399,3555.0
2023-09-25 14:30:00,285.76,285.9,285.73,285.85,6218.0,280.4088,280.5462,280.3794,280.4971,6218.0
2023-09-25 14:35:00,285.88,286.0,285.78,285.78,6731.0,280.5266,280.6443,280.4284,280.4284,6731.0
2023-09-25 14:40:00,285.78,285.9,285.58,285.58,5960.0,280.4284,280.5462,280.2322,280.2322,5960.0
2023-09-25 14:45:00,285.62,285.92,285.51,285.72,6879.0,280.2714,280.5658,280.1635,280.3695,6879.0
2023-09-25 14:50:00,285.82,286.0,285.75,285.93,3445.0,280.4677,280.6443,280.399,280.5756,3445.0
2023-09-25 14:55:00,285.84,285.9,285.76,285.76,4245.0,280.4873,280.5462,280.4088,280.4088,4245.0
2023-09-25 15:00:00,285.74,285.83,285.54,285.69,3940.0,280.3892,280.4775,280.1929,280.3401,3940.0
2023-09-25 15:05:00,285.69,285.76,285.61,285.7,2907.0,280.3401,280.4088,280.2616,280.3499,2907.0
2023-09-25 15:10:00,285.65,285.96,285.65,285.96,1884.0,280.3009,280.6051,280.3009,280.6051,1884.0
2023-09-25 15:15:00,285.99,286.25,285.98,286.17,5287.0,280.6345,280.8896,280.6247,280.8111,5287.0
2023-09-25 15:20:00,286.26,286.59,286.26,286.35,10988.0,280.8994,281.2233,280.8994,280.9877,10988.0
2023-09-25 15:25:00,286.35,286.4,286.17,286.37,4739.0,280.9877,281.0368,280.8111,281.0074,4739.0
2023-09-25 15:30:00,286.44,286.63,286.38,286.59,4818.0,281.0761,281.2625,281.0172,281.2233,4818.0
2023-09-25 15:35:00,286.5,286.93,286.39,286.85,6439.0,281.1349,281.5569,281.027,281.4784,6439.0
2023-09-25 15:40:00,286.96,287.13,286.88,287.06,8858.0,281.5863,281.7531,281.5078,281.6845,8858.0
2023-09-25 15:45:00,287.1,287.44,287.04,287.08,16235.0,281.7237,282.0573,281.6648,281.7041,16235.0
2023-09-25 15:50:00,287.08,287.47,287.0,287.17,25618.0,281.7041,282.0868,281.6256,281.7924,25618.0
2023-09-25 15:55:00,287.19,287.55,287.01,287.37,65698.0,281.812,282.1653,281.6354,281.9886,65698.0
2023-09-26 09:30:00,284.75,285.43,283.81,284.41,28011.0,279.4177,280.085,278.4953,279.0841,28011.0
2023-09-26 09:35:00,285.0,285.09,284.22,284.25,15545.0,279.663,279.7513,278.8976,278.9271,15545.0
2023-09-26 09:40:00,284.39,284.39,283.79,284.39,4391.0,279.0645,279.0645,278.4757,279.0645,4391.0
2023-09-26 09:45:00,284.39,284.66,283.75,283.98,13219.0,279.0645,279.3294,278.4364,278.6621,13219.0
2023-09-26 09:50:00,284.06,284.32,283.0,284.06,12658.0,278.7406,278.9958,277.7005,278.7406,12658.0
2023-09-26 09:55:00,284.06,284.32,282.07,282.21,63056.0,278.7406,278.9958,276.7879,276.9253,63056.0
2023-09-26 10:00:00,282.6,283.69,282.05,282.94,17771.0,277.308,278.3776,276.7683,277.6416,17771.0
2023-09-26 10:05:00,282.92,283.0,281.65,281.88,10000.0,277.622,277.7005,276.3758,276.6015,10000.0
2023-09-26 10:10:00,281.67,281.7,281.0,281.04,7642.0,276.3954,276.4248,275.7379,275.7772,7642.0
2023-09-26 10:15:00,281.23,281.56,280.74,281.02,17638.0,275.9636,276.2874,275.4828,275.7576,17638.0
2023-09-26 10:20:00,281.06,281.06,280.78,280.81,2675.0,275.7968,275.7968,275.5221,275.5515,2675.0
2023-09-26 10:25:00,280.81,280.94,279.76,280.35,18847.0,275.5515,275.6791,274.5212,275.1001,18847.0
2023-09-26 10:30:00,280.34,280.98,280.32,280.7,25750.0,275.0903,275.7183,275.0707,275.4436,25750.0
2023-09-26 10:35:00,280.69,280.71,279.6,279.81,15499.0,275.4337,275.4534,274.3642,274.5702,15499.0
2023-09-26 10:40:00,279.82,279.89,278.39,278.51,52900.0,274.58,274.6487,273.1768,273.2946,52900.0
2023-09-26 10:45:00,278.43,279.41,276.0,277.64,81397.0,273.2161,274.1777,270.8316,272.4409,81397.0
2023-09-26 10:50:00,277.58,278.87,277.16,278.35,17286.0,272.382,273.6478,271.9698,273.1376,17286.0
2023-09-26 10:55:00,278.21,278.54,277.56,278.21,7553.0,273.0002,273.324,272.3624,273.0002,7553.0
2023-09-26 11:00:00,278.43,279.88,278.27,279.85,10499.0,273.2161,274.6389,273.0591,274.6095,10499.0
2023-09-26 11:05:00,279.86,279.87,278.84,279.36,25168.0,274.6193,274.6291,273.6184,274.1286,25168.0
2023-09-26 11:10:00,279.38,279.9,279.33,279.89,5759.0,274.1483,274.6585,274.0992,274.6487,5759.0
2023-09-26 11:15:00,279.86,279.87,278.23,278.45,25102.0,274.6193,274.6291,273.0198,273.2357,25102.0
2023-09-26 11:20:00,278.59,279.0,278.16,278.5,12168.0,273.3731,273.7754,272.9511,273.2847,12168.0
2023-09-26 11:25:00,278.69,278.76,278.29,278.31,3075.0,273.4712,273.5399,273.0787,273.0983,3075.0
2023-09-26 11:30:00,278.56,278.64,278.22,278.63,4277.0,273.3436,273.4221,273.01,273.4123,4277.0
2023-09-26 11:35:00,278.42,278.8,277.86,277.98,17600.0,273.2062,273.5791,272.6567,272.7745,17600.0
2023-09-26 11:40:00,277.78,278.23,277.72,277.85,8949.0,272.5782,273.0198,272.5194,272.6469,8949.0
2023-09-26 11:45:00,277.84,278.08,277.4,277.44,7459.0,272.6371,272.8726,272.2053,272.2446,7459.0
2023-09-26 11:50:00,277.48,277.95,277.18,277.63,16765.0,272.2839,272.745,271.9895,272.431,16765.0
2023-09-26 11:55:00,277.64,278.3,277.07,278.2,13921.0,272.4409,273.0885,271.8815,272.9904,13921.0
2023-09-26 12:00:00,278.28,278.58,278.18,278.31,4823.0,273.0689,273.3633,272.9707,273.0983,4823.0
2023-09-26 12:05:00,278.14,278.39,277.91,278.3,4075.0,272.9315,273.1768,272.7058,273.0885,4075.0
2023-09-26 12:10:00,278.34,278.62,278.26,278.59,2310.0,273.1277,273.4025,273.0492,273.3731,2310.0
2023-09-26 12:15:00,278.56,278.74,278.15,278.25,4417.0,273.3436,273.5203,272.9413,273.0394,4417.0
2023-09-26 12:20:00,278.26,278.57,278.24,278.56,2202.0,273.0492,273.3534,273.0296,273.3436,2202.0
2023-09-26 12:25:00,278.72,278.75,278.49,278.75,4651.0,273.5006,273.5301,273.2749,273.5301,4651.0
2023-09-26 12:30:00,278.75,279.03,278.72,278.82,9515.0,273.5301,273.8048,273.5006,273.5988,9515.0
2023-09-26 12:35:00,278.89,279.23,278.78,279.23,4586.0,273.6674,274.0011,273.5595,274.0011,4586.0
2023-09-26 12:40:00,279.24,279.71,279.09,279.71,9269.0,274.0109,274.4721,273.8637,274.4721,9269.0
2023-09-26 12:45:00,279.76,279.79,279.66,279.79,3791.0,274.5212,274.5506,274.423,274.5506,3791.0
2023-09-26 12:50:00,279.79,279.9,279.69,279.75,4089.0,274.5506,274.6585,274.4525,274.5113,4089.0
2023-09-26 12:55:00,279.75,279.88,279.47,279.47,4071.0,274.5113,274.6389,274.2366,274.2366,4071.0
2023-09-26 13:00:00,279.43,279.75,279.28,279.73,3352.0,274.1973,274.5113,274.0501,274.4917,3352.0
2023-09-26 13:05:00,279.68,280.31,279.62,280.29,6217.0,274.4427,275.0609,274.3838,275.0412,6217.0
2023-09-26 13:10:00,280.37,280.65,279.96,280.14,22058.0,275.1197,275.3945,274.7174,274.894,22058.0
2023-09-26 13:15:00,280.0,280.14,279.41,279.52,13927.0,274.7567,274.894,274.1777,274.2856,13927.0
2023-09-26 13:20:00,279.67,279.7,278.18,278.25,73644.0,274.4328,274.4623,272.9707,273.0394,73644.0
2023-09-26 13:25:00,278.3,278.75,276.09,276.19,107406.0,273.0885,273.5301,270.9199,271.018,107406.0
2023-09-26 13:30:00,276.25,277.07,275.77,275.77,35288.0,271.0769,271.8815,270.6059,270.6059,35288.0
2023-09-26 13:35:00,275.88,276.45,275.82,276.42,8571.0,270.7138,271.2731,270.6549,271.2437,8571.0
2023-09-26 13:40:00,276.52,276.62,276.22,276.53,10411.0,271.3418,271.44,271.0474,271.3516,10411.0
2023-09-26 13:45:00,276.66,277.24,276.56,277.11,9470.0,271.4792,272.0483,271.3811,271.9208,9470.0
2023-09-26 13:50:00,277.22,277.32,276.52,277.13,12790.0,272.0287,272.1268,271.3418,271.9404,12790.0
2023-09-26 13:55:00,277.12,277.69,276.69,277.69,8227.0,271.9306,272.4899,271.5086,272.4899,8227.0
2023-09-26 14:00:00,277.76,277.81,277.16,277.26,4506.0,272.5586,272.6077,271.9698,272.068,4506.0
2023-09-26 14:05:00,277.26,277.36,276.7,276.99,8778.0,272.068,272.1661,271.5185,271.803,8778.0
2023-09-26 14:10:00,277.12,277.14,276.74,276.74,6061.0,271.9306,271.9502,271.5577,271.5577,6061.0
2023-09-26 14:15:00,276.72,276.73,276.22,276.22,7144.0,271.5381,271.5479,271.0474,271.0474,7144.0
2023-09-26 14:20:00,276.19,276.73,276.18,276.7,6703.0,271.018,271.5479,271.0082,271.5185,6703.0
2023-09-26 14:25:00,276.74,276.74,276.22,276.31,5839.0,271.5577,271.5577,271.0474,271.1358,5839.0
2023-09-26 14:30:00,276.32,276.47,276.22,276.26,5099.0,271.1456,271.2928,271.0474,271.0867,5099.0
2023-09-26 14:35:00,276.26,276.44,276.15,276.15,7880.0,271.0867,271.2633,270.9788,270.9788,7880.0
2023-09-26 14:40:00,276.12,276.43,276.06,276.24,6739.0,270.9493,271.2535,270.8904,271.0671,6739.0
2023-09-26 14:45:00,276.26,276.27,276.15,276.19,3231.0,271.0867,271.0965,270.9788,271.018,3231.0
2023-09-26 14:50:00,276.22,276.32,276.05,276.13,9684.0,271.0474,271.1456,270.8806,270.9591,9684.0
2023-09-26 14:55:00,276.06,276.21,275.77,276.18,6192.0,270.8904,271.0376,270.6059,271.0082,6192.0
2023-09-26 15:00:00,276.19,276.72,276.18,276.28,20253.0,271.018,271.5381,271.0082,271.1063,20253.0
2023-09-26 15:05:00,276.32,276.42,275.48,275.67,31498.0,271.1456,271.2437,270.3213,270.5077,31498.0
2023-09-26 15:10:00,275.72,276.1,275.52,275.53,49836.0,270.5568,270.9297,270.3606,270.3704,49836.0
2023-09-26 15:15:00,275.52,275.96,275.22,275.22,15644.0,270.3606,270.7923,270.0662,270.0662,15644.0
2023-09-26 15:20:00,275.27,275.49,275.12,275.34,9798.0,270.1152,270.3311,269.968,270.1839,9798.0
2023-09-26 15:25:00,275.28,275.54,274.86,275.36,39821.0,270.125,270.3802,269.7129,270.2035,39821.0
2023-09-26 15:30:00,275.38,275.46,274.93,275.0,21436.0,270.2232,270.3017,269.7816,269.8503,21436.0
2023-09-26 15:35:00,274.98,275.38,274.86,275.05,25396.0,269.8307,270.2232,269.7129,269.8994,25396.0
2023-09-26 15:40:00,275.06,275.2,274.74,274.74,20636.0,269.9092,270.0465,269.5952,269.5952,20636.0
2023-09-26 15:45:00,274.7,274.74,273.95,274.12,65766.0,269.5559,269.5952,268.82,268.9868,65766.0
2023-09-26 15:50:00,274.12,274.28,273.3,273.41,93689.0,268.9868,269.1438,268.1821,268.2901,93689.0
2023-09-26 15:55:00,273.4,273.94,273.34,273.64,243697.0,268.2803,268.8101,268.2214,268.5158,243697.0
2023-09-27 09:30:00,274.0,274.92,271.86,271.86,44269.0,268.869,269.7718,266.7691,266.7691,44269.0
2023-09-27 09:35:00,271.96,273.12,271.78,272.53,53131.0,266.8672,268.0055,266.6906,267.4265,53131.0
2023-09-27 09:40:00,272.82,273.58,272.31,272.93,35972.0,267.7111,268.4569,267.2107,267.8191,35972.0
2023-09-27 09:45:00,273.01,273.06,272.04,272.04,25526.0,267.8976,267.9466,266.9457,266.9457,25526.0
2023-09-27 09:50:00,272.13,272.13,268.37,268.51,41959.0,267.034,267.034,263.3444,263.4818,41959.0
2023-09-27 09:55:00,268.69,270.17,268.47,269.79,48515.0,263.6585,265.1107,263.4426,264.7379,48515.0
2023-09-27 10:00:00,269.82,270.41,269.37,269.48,25938.0,264.7673,265.3462,264.3257,264.4337,25938.0
2023-09-27 10:05:00,269.4,269.76,268.75,268.87,18417.0,264.3552,264.7084,263.7173,263.8351,18417.0
2023-09-27 10:10:00,268.76,269.48,268.53,269.48,12776.0,263.7271,264.4337,263.5015,264.4337,12776.0
2023-09-27 10:15:00,269.38,269.52,268.85,269.01,11246.0,264.3355,264.4729,263.8155,263.9725,11246.0
2023-09-27 10:20:00,268.93,269.06,268.26,268.99,18579.0,263.894,264.0215,263.2365,263.9528,18579.0
2023-09-27 10:25:00,268.8,269.29,268.17,268.59,24595.0,263.7664,264.2472,263.1482,263.5603,24595.0
2023-09-27 10:30:00,268.48,269.11,268.23,268.96,18599.0,263.4524,264.0706,263.2071,263.9234,18599.0
2023-09-27 10:35:00,268.94,269.21,268.64,268.73,12909.0,263.9038,264.1687,263.6094,263.6977,12909.0
2023-09-27 10:40:00,268.66,268.66,268.16,268.31,14025.0,263.629,263.629,263.1384,263.2856,14025.0
2023-09-27 10:45:00,268.33,268.47,267.4,267.68,17428.0,263.3052,263.4426,262.3926,262.6674,17428.0
2023-09-27 10:50:00,267.6,267.6,266.98,267.13,12161.0,262.5889,262.5889,261.9805,262.1277,12161.0
2023-09-27 10:55:00,267.17,267.5,267.08,267.25,11255.0,262.1669,262.4907,262.0786,262.2454,11255.0
2023-09-27 11:00:00,267.3,267.93,267.3,267.41,9628.0,262.2945,262.9127,262.2945,262.4024,9628.0
2023-09-27 11:05:00,267.41,268.13,267.12,268.05,38708.0,262.4024,263.1089,262.1179,263.0304,38708.0
2023-09-27 11:10:00,268.11,268.15,267.42,267.98,28722.0,263.0893,263.1286,262.4122,262.9617,28722.0
2023-09-27 11:15:00,268.04,268.04,267.35,267.37,17633.0,263.0206,263.0206,262.3435,262.3632,17633.0
2023-09-27 11:20:00,267.32,267.62,267.0,267.43,16158.0,262.3141,262.6085,262.0001,262.422,16158.0
2023-09-27 11:25:00,267.44,267.5,266.51,266.51,7885.0,262.4319,262.4907,261.5193,261.5193,7885.0
2023-09-27 11:30:00,266.51,267.22,266.35,266.9,7838.0,261.5193,262.216,261.3623,261.902,7838.0
2023-09-27 11:35:00,267.04,267.04,266.22,266.31,13042.0,262.0394,262.0394,261.2347,261.323,13042.0
2023-09-27 11:40:00,266.4,266.5,266.06,266.13,14867.0,261.4113,261.5095,261.0777,261.1464,14867.0
2023-09-27 11:45:00,266.14,266.2,265.79,266.0,10482.0,261.1562,261.2151,260.8128,261.0188,10482.0
2023-09-27 11:50:00,265.9,265.99,265.48,265.88,16823.0,260.9207,261.009,260.5086,260.9011,16823.0
2023-09-27 11:55:00,265.89,266.03,265.64,265.95,14577.0,260.9109,261.0483,260.6656,260.9698,14577.0
2023-09-27 12:00:00,265.9,265.98,265.78,265.83,11415.0,260.9207,260.9992,260.8029,260.852,11415.0
2023-09-27 12:05:00,265.78,266.05,265.62,265.64,17976.0,260.8029,261.0679,260.6459,260.6656,17976.0
2023-09-27 12:10:00,265.7,265.7,265.27,265.27,7177.0,260.7244,260.7244,260.3025,260.3025,7177.0
2023-09-27 12:15:00,265.34,265.56,265.11,265.42,14537.0,260.3712,260.5871,260.1455,260.4497,14537.0
2023-09-27 12:20:00,265.44,265.49,264.79,265.09,17185.0,260.4693,260.5184,259.8315,260.1259,17185.0
2023-09-27 12:25:00,265.1,265.26,264.92,265.07,31228.0,260.1357,260.2927,259.9591,260.1062,31228.0
2023-09-27 12:30:00,265.1,265.7,264.98,265.02,33231.0,260.1357,260.7244,260.0179,260.0572,33231.0
2023-09-27 12:35:00,264.92,265.1,264.73,264.88,31054.0,259.9591,260.1357,259.7726,259.9198,31054.0
2023-09-27 12:40:00,264.89,265.09,264.66,264.73,23701.0,259.9296,260.1259,259.7039,259.7726,23701.0
2023-09-27 12:45:00,264.79,265.71,264.61,265.28,15163.0,259.8315,260.7343,259.6549,260.3123,15163.0
2023-09-27 12:50:00,265.36,266.0,265.07,265.07,10463.0,260.3908,261.0188,260.1062,260.1062,10463.0
2023-09-27 12:55:00,265.12,265.12,264.62,264.65,12353.0,260.1553,260.1553,259.6647,259.6941,12353.0
2023-09-27 13:00:00,264.7,265.15,264.54,265.15,19260.0,259.7432,260.1847,259.5862,260.1847,19260.0
2023-09-27 13:05:00,265.19,265.54,264.75,264.87,9340.0,260.224,260.5674,259.7922,259.91,9340.0
2023-09-27 13:10:00,264.85,264.89,264.36,264.7,14130.0,259.8904,259.9296,259.4095,259.7432,14130.0
2023-09-27 13:15:00,264.69,264.92,264.69,264.7,2718.0,259.7334,259.9591,259.7334,259.7432,2718.0
2023-09-27 13:20:00,264.67,264.78,264.53,264.62,7641.0,259.7137,259.8217,259.5764,259.6647,7641.0
2023-09-27 13:25:00,264.63,264.78,264.03,264.07,13835.0,259.6745,259.8217,259.0857,259.125,13835.0
2023-09-27 13:30:00,264.1,264.4,264.08,264.27,12997.0,259.1544,259.4488,259.1348,259.3212,12997.0
2023-09-27 13:35:00,264.29,264.29,263.79,263.85,9976.0,259.3408,259.3408,258.8502,258.9091,9976.0
2023-09-27 13:40:00,263.91,264.16,263.64,263.96,14147.0,258.968,259.2133,258.703,259.017,14147.0
2023-09-27 13:45:00,264.0,264.42,263.99,264.04,5998.0,259.0563,259.4684,259.0465,259.0955,5998.0
2023-09-27 13:50:00,264.01,264.38,264.01,264.28,5104.0,259.0661,259.4292,259.0661,259.331,5104.0
2023-09-27 13:55:00,264.27,264.27,263.57,263.75,13259.0,259.3212,259.3212,258.6343,258.811,13259.0
2023-09-27 14:00:00,263.77,263.78,263.44,263.61,10476.0,258.8306,258.8404,258.5068,258.6736,10476.0
2023-09-27 14:05:00,263.58,263.62,263.21,263.21,7190.0,258.6441,258.6834,258.2811,258.2811,7190.0
2023-09-27 14:10:00,263.17,263.78,263.15,263.54,21627.0,258.2418,258.8404,258.2222,258.6049,21627.0
2023-09-27 14:15:00,263.62,264.29,263.62,264.22,35407.0,258.6834,259.3408,258.6834,259.2722,35407.0
2023-09-27 14:20:00,264.21,264.69,264.16,264.69,8497.0,259.2623,259.7334,259.2133,259.7334,8497.0
2023-09-27 14:25:00,264.65,265.18,264.43,265.06,15978.0,259.6941,260.2142,259.4782,260.0964,15978.0
2023-09-27 14:30:00,265.06,265.71,264.9,265.24,35335.0,260.0964,260.7343,259.9394,260.2731,35335.0
2023-09-27 14:35:00,265.34,266.92,265.33,266.92,32727.0,260.3712,261.9216,260.3614,261.9216,32727.0
2023-09-27 14:40:00,266.85,268.14,266.75,267.63,71249.0,261.8529,263.1188,261.7548,262.6183,71249.0
2023-09-27 14:45:00,267.64,267.72,266.38,266.5,42448.0,262.6281,262.7066,261.3917,261.5095,42448.0
2023-09-27 14:50:00,266.45,266.6,266.13,266.38,19688.0,261.4604,261.6076,261.1464,261.3917,19688.0
2023-09-27 14:55:00,266.3,266.95,266.3,266.88,25758.0,261.3132,261.951,261.3132,261.8823,25758.0
2023-09-27 15:00:00,266.98,267.47,266.92,267.47,8853.0,261.9805,262.4613,261.9216,262.4613,8853.0
2023-09-27 15:05:00,267.41,268.19,267.4,268.06,21041.0,262.4024,263.1678,262.3926,263.0403,21041.0
2023-09-27 15:10:00,268.06,268.41,268.05,268.17,16370.0,263.0403,263.3837,263.0304,263.1482,16370.0
2023-09-27 15:15:00,268.17,268.23,267.59,268.13,23046.0,263.1482,263.2071,262.5791,263.1089,23046.0
2023-09-27 15:20:00,268.17,268.17,267.79,267.81,19165.0,263.1482,263.1482,262.7753,262.7949,19165.0
2023-09-27 15:25:00,267.82,268.0,267.71,267.84,12038.0,262.8047,262.9814,262.6968,262.8244,12038.0
2023-09-27 15:30:00,267.76,267.83,267.45,267.83,23311.0,262.7459,262.8146,262.4417,262.8146,23311.0
2023-09-27 15:35:00,267.83,267.85,267.31,267.43,18046.0,262.8146,262.8342,262.3043,262.422,18046.0
2023-09-27 15:40:00,267.36,267.43,266.81,266.97,19210.0,262.3534,262.422,261.8137,261.9707,19210.0
2023-09-27 15:45:00,266.92,266.93,266.16,266.34,29145.0,261.9216,261.9314,261.1758,261.3525,29145.0
2023-09-27 15:50:00,266.41,267.22,266.4,267.07,66535.0,261.4211,262.216,261.4113,262.0688,66535.0
2023-09-27 15:55:00,267.05,267.05,266.19,266.56,170397.0,262.0492,262.0492,261.2053,261.5683,170397.0
2023-09-28 09:30:00,266.55,269.77,266.48,269.62,36492.0,262.276,265.4444,262.2071,265.2968,36492.0
2023-09-28 09:35:00,269.62,272.05,269.58,271.38,20513.0,265.2968,267.6878,265.2574,267.0286,20513.0
2023-09-28 09:40:00,271.25,273.78,270.94,273.3,55213.0,266.9007,269.3901,266.5956,268.9178,55213.0
2023-09-28 09:45:00,273.36,274.84,273.29,274.43,55817.0,268.9768,270.4331,268.9079,270.0297,55817.0
2023-09-28 09:50:00,274.46,274.84,273.74,274.41,23172.0,270.0592,270.4331,269.3507,270.01,23172.0
2023-09-28 09:55:00,274.41,275.23,273.87,274.28,26237.0,270.01,270.8168,269.4786,269.8821,26237.0
2023-09-28 10:00:00,274.2,275.63,273.83,275.51,25514.0,269.8034,271.2104,269.4393,271.0923,25514.0
2023-09-28 10:05:00,275.51,275.57,274.31,274.37,18728.0,271.0923,271.1514,269.9116,269.9706,18728.0
2023-09-28 10:10:00,274.38,274.5,273.66,274.5,40424.0,269.9805,270.0985,269.272,270.0985,40424.0
2023-09-28 10:15:00,274.39,274.63,273.83,274.55,22486.0,269.9903,270.2265,269.4393,270.1477,22486.0
2023-09-28 10:20:00,274.55,274.56,273.84,273.93,25370.0,270.1477,270.1576,269.4491,269.5377,25370.0
2023-09-28 10:25:00,273.87,274.49,273.82,274.12,7231.0,269.4786,270.0887,269.4294,269.7246,7231.0
2023-09-28 10:30:00,274.0,274.05,273.46,273.95,12943.0,269.6066,269.6558,269.0752,269.5574,12943.0
2023-09-28 10:35:00,274.05,274.52,272.86,272.86,13323.0,269.6558,270.1182,268.4848,268.4848,13323.0
2023-09-28 10:40:00,273.01,273.11,272.64,273.11,11570.0,268.6324,268.7308,268.2684,268.7308,11570.0
2023-09-28 10:45:00,272.96,273.66,272.95,273.66,4526.0,268.5832,269.272,268.5734,269.272,4526.0
2023-09-28 10:50:00,273.49,273.82,272.5,272.66,11013.0,269.1047,269.4294,268.1306,268.288,11013.0
2023-09-28 10:55:00,272.91,273.49,272.91,273.22,4032.0,268.534,269.1047,268.534,268.8391,4032.0
2023-09-28 11:00:00,273.22,273.22,272.62,272.76,5171.0,268.8391,268.8391,268.2487,268.3864,5171.0
2023-09-28 11:05:00,272.76,273.21,272.37,273.21,4324.0,268.3864,268.8292,268.0027,268.8292,4324.0
2023-09-28 11:10:00,273.2,273.37,272.27,272.42,14243.0,268.8194,268.9867,267.9043,268.0519,14243.0
2023-09-28 11:15:00,272.25,272.43,272.04,272.14,6715.0,267.8846,268.0617,267.678,267.7764,6715.0
2023-09-28 11:20:00,272.34,272.9,272.09,272.85,5175.0,267.9732,268.5242,267.7272,268.475,5175.0
2023-09-28 11:25:00,272.89,273.03,272.73,273.0,7084.0,268.5144,268.6521,268.3569,268.6226,7084.0
2023-09-28 11:30:00,272.96,273.73,272.96,273.73,6616.0,268.5832,269.3409,268.5832,269.3409,6616.0
2023-09-28 11:35:00,273.62,273.91,273.52,273.75,5957.0,269.2327,269.518,269.1343,269.3606,5957.0
2023-09-28 11:40:00,273.68,274.5,273.66,274.5,10133.0,269.2917,270.0985,269.272,270.0985,10133.0
2023-09-28 11:45:00,274.45,274.53,274.21,274.21,5734.0,270.0493,270.1281,269.8132,269.8132,5734.0
2023-09-28 11:50:00,274.19,274.3,273.86,273.95,6434.0,269.7935,269.9018,269.4688,269.5574,6434.0
2023-09-28 11:55:00,273.97,274.14,273.87,273.91,6817.0,269.577,269.7443,269.4786,269.518,6817.0
2023-09-28 12:00:00,273.96,273.96,273.53,273.53,555.0,269.5672,269.5672,269.1441,269.1441,555.0
2023-09-28 12:05:00,273.68,273.7,273.3,273.34,2600.0,269.2917,269.3114,268.9178,268.9571,2600.0
2023-09-28 12:10:00,273.3,273.4,273.24,273.31,2828.0,268.9178,269.0162,268.8587,268.9276,2828.0
2023-09-28 12:15:00,273.4,273.4,272.91,272.93,4533.0,269.0162,269.0162,268.534,268.5537,4533.0
2023-09-28 12:20:00,273.06,273.39,272.92,273.2,2502.0,268.6816,269.0063,268.5439,268.8194,2502.0
2023-09-28 12:25:00,273.22,273.72,273.21,273.55,2451.0,268.8391,269.3311,268.8292,269.1638,2451.0
2023-09-28 12:30:00,273.68,273.68,273.36,273.53,2354.0,269.2917,269.2917,268.9768,269.1441,2354.0
2023-09-28 12:35:00,273.64,273.78,273.64,273.69,600.0,269.2523,269.3901,269.2523,269.3015,600.0
2023-09-28 12:40:00,273.78,273.99,273.78,273.97,3209.0,269.3901,269.5967,269.3901,269.577,3209.0
2023-09-28 12:45:00,273.93,273.93,273.34,273.5,4792.0,269.5377,269.5377,268.9571,269.1146,4792.0
2023-09-28 12:50:00,273.37,273.48,273.18,273.29,5660.0,268.9867,269.0949,268.7997,268.9079,5660.0
2023-09-28 12:55:00,273.34,273.49,273.27,273.45,4220.0,268.9571,269.1047,268.8883,269.0654,4220.0
2023-09-28 13:00:00,273.4,273.5,273.17,273.23,6436.0,269.0162,269.1146,268.7899,268.8489,6436.0
2023-09-28 13:05:00,272.98,273.56,272.82,273.55,3359.0,268.6029,269.1736,268.4455,269.1638,3359.0
2023-09-28 13:10:00,273.72,273.75,273.4,273.5,5831.0,269.3311,269.3606,269.0162,269.1146,5831.0
2023-09-28 13:15:00,273.45,273.57,273.32,273.5,4916.0,269.0654,269.1835,268.9375,269.1146,4916.0
2023-09-28 13:20:00,273.46,273.66,273.24,273.24,5217.0,269.0752,269.272,268.8587,268.8587,5217.0
2023-09-28 13:25:00,273.35,273.42,273.07,273.13,1425.0,268.967,269.0359,268.6915,268.7505,1425.0
2023-09-28 13:30:00,273.13,273.19,272.72,272.72,2797.0,268.7505,268.8095,268.3471,268.3471,2797.0
2023-09-28 13:35:00,272.84,273.55,272.81,273.49,5517.0,268.4652,269.1638,268.4356,269.1047,5517.0
2023-09-28 13:40:00,273.43,273.43,272.94,272.94,4572.0,269.0457,269.0457,268.5636,268.5636,4572.0
2023-09-28 13:45:00,273.08,273.44,273.07,273.39,2882.0,268.7013,269.0555,268.6915,269.0063,2882.0
2023-09-28 13:50:00,273.37,273.42,272.71,273.0,6330.0,268.9867,269.0359,268.3372,268.6226,6330.0
2023-09-28 13:55:00,272.98,273.17,272.91,273.17,2846.0,268.6029,268.7899,268.534,268.7899,2846.0
2023-09-28 14:00:00,273.26,273.28,273.07,273.2,2115.0,268.8784,268.8981,268.6915,268.8194,2115.0
2023-09-28 14:05:00,273.15,273.6,273.03,273.6,3170.0,268.7702,269.213,268.6521,269.213,3170.0
2023-09-28 14:10:00,273.66,274.01,273.61,273.79,8514.0,269.272,269.6164,269.2228,269.3999,8514.0
2023-09-28 14:15:00,273.79,274.05,273.66,273.66,12980.0,269.3999,269.6558,269.272,269.272,12980.0
2023-09-28 14:20:00,273.87,273.95,273.81,273.85,1140.0,269.4786,269.5574,269.4196,269.459,1140.0
2023-09-28 14:25:00,273.98,274.01,273.65,273.65,5970.0,269.5869,269.6164,269.2622,269.2622,5970.0
2023-09-28 14:30:00,273.56,273.67,273.42,273.42,2264.0,269.1736,269.2819,269.0359,269.0359,2264.0
2023-09-28 14:35:00,273.38,273.47,273.14,273.42,8025.0,268.9965,269.0851,268.7604,269.0359,8025.0
2023-09-28 14:40:00,273.42,273.74,273.28,273.69,7962.0,269.0359,269.3507,268.8981,269.3015,7962.0
2023-09-28 14:45:00,273.55,273.55,273.38,273.48,3594.0,269.1638,269.1638,268.9965,269.0949,3594.0
2023-09-28 14:50:00,273.48,273.5,273.3,273.46,2800.0,269.0949,269.1146,268.9178,269.0752,2800.0
2023-09-28 14:55:00,273.5,273.64,273.36,273.63,3535.0,269.1146,269.2523,268.9768,269.2425,3535.0
2023-09-28 15:00:00,273.68,274.04,273.61,273.88,8812.0,269.2917,269.6459,269.2228,269.4885,8812.0
2023-09-28 15:05:00,273.9,273.9,273.55,273.82,7632.0,269.5082,269.5082,269.1638,269.4294,7632.0
2023-09-28 15:10:00,273.9,274.03,273.7,273.7,9441.0,269.5082,269.6361,269.3114,269.3114,9441.0
2023-09-28 15:15:00,273.72,274.07,273.72,274.05,5427.0,269.3311,269.6754,269.3311,269.6558,5427.0
2023-09-28 15:20:00,273.95,274.11,273.9,274.11,23794.0,269.5574,269.7148,269.5082,269.7148,23794.0
2023-09-28 15:25:00,274.11,274.6,274.0,274.27,10934.0,269.7148,270.1969,269.6066,269.8722,10934.0
2023-09-28 15:30:00,274.3,274.38,273.97,274.03,16968.0,269.9018,269.9805,269.577,269.6361,16968.0
2023-09-28 15:35:00,273.97,273.97,273.51,273.55,8539.0,269.577,269.577,269.1244,269.1638,8539.0
2023-09-28 15:40:00,273.55,273.72,273.48,273.72,12511.0,269.1638,269.3311,269.0949,269.3311,12511.0
2023-09-28 15:45:00,273.76,273.89,273.44,273.61,17554.0,269.3704,269.4983,269.0555,269.2228,17554.0
2023-09-28 15:50:00,273.61,273.62,273.23,273.3,23263.0,269.2228,269.2327,268.8489,268.9178,23263.0
2023-09-28 15:55:00,273.36,273.77,273.26,273.57,83123.0,268.9768,269.3802,268.8784,269.1835,83123.0
2023-09-29 09:30:00,275.2,275.2,272.09,272.09,17890.0,270.7873,270.7873,267.7272,267.7272,17890.0
2023-09-29 09:35:00,272.05,272.05,270.62,271.56,6774.0,267.6878,267.6878,266.2808,267.2057,6774.0
2023-09-29 09:40:00,271.37,272.39,271.01,271.01,5561.0,267.0187,268.0224,266.6645,266.6645,5561.0
2023-09-29 09:45:00,271.13,271.41,270.68,271.25,12061.0,266.7826,267.0581,266.3398,266.9007,12061.0
2023-09-29 09:50:00,271.25,272.28,271.15,272.22,5706.0,266.9007,267.9141,266.8023,267.8551,5706.0
2023-09-29 09:55:00,272.38,273.39,272.38,273.39,7012.0,268.0125,269.0063,268.0125,269.0063,7012.0
2023-09-29 10:00:00,273.39,274.28,273.36,273.81,7729.0,269.0063,269.8821,268.9768,269.4196,7729.0
2023-09-29 10:05:00,273.81,273.81,273.15,273.42,2319.0,269.4196,269.4196,268.7702,269.0359,2319.0
2023-09-29 10:10:00,273.42,273.55,273.23,273.43,5895.0,269.0359,269.1638,268.8489,269.0457,5895.0
2023-09-29 10:15:00,273.35,273.68,273.32,273.68,2993.0,268.967,269.2917,268.9375,269.2917,2993.0
2023-09-29 10:20:00,273.67,273.81,273.43,273.73,3616.0,269.2819,269.4196,269.0457,269.3409,3616.0
2023-09-29 10:25:00,273.77,274.41,273.69,274.41,5113.0,269.3802,270.01,269.3015,270.01,5113.0
2023-09-29 10:30:00,274.46,275.32,274.45,275.32,3110.0,270.0592,270.9054,270.0493,270.9054,3110.0
2023-09-29 10:35:00,275.24,275.61,275.19,275.4,5183.0,270.8267,271.1907,270.7775,270.9841,5183.0
2023-09-29 10:40:00,275.34,275.49,274.84,275.39,5640.0,270.9251,271.0727,270.4331,270.9743,5640.0
2023-09-29 10:45:00,275.48,275.76,275.35,275.53,5789.0,271.0628,271.3383,270.9349,271.112,5789.0
2023-09-29 10:50:00,275.58,275.86,275.49,275.86,4828.0,271.1612,271.4367,271.0727,271.4367,4828.0
2023-09-29 10:55:00,275.85,275.99,275.49,275.66,9929.0,271.4269,271.5647,271.0727,271.2399,9929.0
2023-09-29 11:00:00,275.5,275.78,275.41,275.71,7534.0,271.0825,271.358,270.994,271.2891,7534.0
2023-09-29 11:05:00,275.69,275.74,275.03,275.27,6093.0,271.2695,271.3187,270.62,270.8562,6093.0
2023-09-29 11:10:00,275.28,275.48,274.78,275.17,17222.0,270.866,271.0628,270.3741,270.7578,17222.0
2023-09-29 11:15:00,275.07,275.43,275.06,275.41,3599.0,270.6594,271.0136,270.6496,270.994,3599.0
2023-09-29 11:20:00,275.1,275.94,275.1,275.85,4620.0,270.6889,271.5155,270.6889,271.4269,4620.0
2023-09-29 11:25:00,275.74,275.94,275.33,275.54,8098.0,271.3187,271.5155,270.9152,271.1219,8098.0
2023-09-29 11:30:00,275.6,275.68,275.23,275.43,6990.0,271.1809,271.2596,270.8168,271.0136,6990.0
2023-09-29 11:35:00,275.52,275.71,275.27,275.41,6779.0,271.1022,271.2891,270.8562,270.994,6779.0
2023-09-29 11:40:00,275.32,275.44,275.14,275.25,3620.0,270.9054,271.0235,270.7283,270.8365,3620.0
2023-09-29 11:45:00,275.31,275.31,274.82,274.88,3716.0,270.8956,270.8956,270.4134,270.4725,3716.0
2023-09-29 11:50:00,274.81,274.81,274.03,274.14,4520.0,270.4036,270.4036,269.6361,269.7443,4520.0
2023-09-29 11:55:00,274.19,274.26,273.97,274.16,2785.0,269.7935,269.8624,269.577,269.764,2785.0
2023-09-29 12:00:00,274.09,274.44,274.09,274.44,3736.0,269.6951,270.0395,269.6951,270.0395,3736.0
2023-09-29 12:05:00,274.58,274.69,274.47,274.69,3770.0,270.1773,270.2855,270.069,270.2855,3770.0
2023-09-29 12:10:00,274.73,275.0,274.44,274.46,8420.0,270.3249,270.5905,270.0395,270.0592,8420.0
2023-09-29 12:15:00,274.43,274.74,274.31,274.74,1904.0,270.0297,270.3347,269.9116,270.3347,1904.0
2023-09-29 12:20:00,274.72,274.97,274.71,274.82,3746.0,270.315,270.561,270.3052,270.4134,3746.0
2023-09-29 12:25:00,274.9,275.22,274.83,274.83,4503.0,270.4921,270.807,270.4233,270.4233,4503.0
2023-09-29 12:30:00,274.86,275.12,274.86,275.12,4507.0,270.4528,270.7086,270.4528,270.7086,4507.0
2023-09-29 12:35:00,275.12,275.29,274.92,274.95,4561.0,270.7086,270.8759,270.5118,270.5413,4561.0
2023-09-29 12:40:00,274.95,275.12,274.87,274.94,4039.0,270.5413,270.7086,270.4626,270.5315,4039.0
2023-09-29 12:45:00,274.93,275.19,274.78,274.88,2900.0,270.5216,270.7775,270.3741,270.4725,2900.0
2023-09-29 12:50:00,274.87,275.05,274.52,274.52,2473.0,270.4626,270.6397,270.1182,270.1182,2473.0
2023-09-29 12:55:00,274.52,274.64,274.4,274.6,3700.0,270.1182,270.2363,270.0001,270.1969,3700.0
2023-09-29 13:00:00,274.6,274.6,274.22,274.3,4856.0,270.1969,270.1969,269.823,269.9018,4856.0
2023-09-29 13:05:00,274.39,274.39,273.92,274.03,5594.0,269.9903,269.9903,269.5278,269.6361,5594.0
2023-09-29 13:10:00,274.04,274.15,273.88,273.9,2931.0,269.6459,269.7542,269.4885,269.5082,2931.0
2023-09-29 13:15:00,273.91,274.03,273.88,273.93,2979.0,269.518,269.6361,269.4885,269.5377,2979.0
2023-09-29 13:20:00,273.92,274.05,273.75,273.98,6198.0,269.5278,269.6558,269.3606,269.5869,6198.0
2023-09-29 13:25:00,273.96,274.5,273.95,274.5,4136.0,269.5672,270.0985,269.5574,270.0985,4136.0
2023-09-29 13:30:00,274.47,274.48,273.64,273.64,7601.0,270.069,270.0789,269.2523,269.2523,7601.0
2023-09-29 13:35:00,273.61,273.79,273.61,273.79,2189.0,269.2228,269.3999,269.2228,269.3999,2189.0
2023-09-29 13:40:00,274.01,274.28,273.83,274.28,2837.0,269.6164,269.8821,269.4393,269.8821,2837.0
2023-09-29 13:45:00,274.29,274.38,273.62,273.62,5865.0,269.8919,269.9805,269.2327,269.2327,5865.0
2023-09-29 13:50:00,273.75,273.75,273.19,273.56,8227.0,269.3606,269.3606,268.8095,269.1736,8227.0
2023-09-29 13:55:00,273.53,273.57,273.32,273.38,5793.0,269.1441,269.1835,268.9375,268.9965,5793.0
2023-09-29 14:00:00,273.54,273.67,273.26,273.42,4712.0,269.1539,269.2819,268.8784,269.0359,4712.0
2023-09-29 14:05:00,273.42,273.42,273.08,273.08,4567.0,269.0359,269.0359,268.7013,268.7013,4567.0
2023-09-29 14:10:00,273.13,273.26,273.12,273.18,1400.0,268.7505,268.8784,268.7407,268.7997,1400.0
2023-09-29 14:15:00,273.09,273.35,273.02,273.04,4557.0,268.7112,268.967,268.6423,268.662,4557.0
2023-09-29 14:20:00,273.06,273.28,272.94,273.28,4497.0,268.6816,268.8981,268.5636,268.8981,4497.0
2023-09-29 14:25:00,273.3,273.41,272.92,273.11,4207.0,268.9178,269.026,268.5439,268.7308,4207.0
2023-09-29 14:30:00,272.97,273.12,272.81,273.05,3000.0,268.5931,268.7407,268.4356,268.6718,3000.0
2023-09-29 14:35:00,273.09,273.16,272.98,273.1,3377.0,268.7112,268.78,268.6029,268.721,3377.0
2023-09-29 14:40:00,273.1,273.8,273.01,273.78,3328.0,268.721,269.4098,268.6324,269.3901,3328.0
2023-09-29 14:45:00,273.77,273.77,273.42,273.43,4472.0,269.3802,269.3802,269.0359,269.0457,4472.0
2023-09-29 14:50:00,273.38,273.43,273.2,273.37,4368.0,268.9965,269.0457,268.8194,268.9867,4368.0
2023-09-29 14:55:00,273.36,273.92,273.31,273.84,3678.0,268.9768,269.5278,268.9276,269.4491,3678.0
2023-09-29 15:00:00,273.83,274.21,273.46,273.5,6553.0,269.4393,269.8132,269.0752,269.1146,6553.0
2023-09-29 15:05:00,273.47,273.85,273.47,273.65,4086.0,269.0851,269.459,269.0851,269.2622,4086.0
2023-09-29 15:10:00,273.64,274.29,273.6,274.05,5631.0,269.2523,269.8919,269.213,269.6558,5631.0
2023-09-29 15:15:00,274.11,274.31,274.0,274.21,5871.0,269.7148,269.9116,269.6066,269.8132,5871.0
2023-09-29 15:20:00,274.21,274.22,273.81,273.81,6649.0,269.8132,269.823,269.4196,269.4196,6649.0
2023-09-29 15:25:00,273.84,273.84,273.35,273.61,4563.0,269.4491,269.4491,268.967,269.2228,4563.0
2023-09-29 15:30:00,273.66,273.74,273.29,273.48,16597.0,269.272,269.3507,268.9079,269.0949,16597.0
2023-09-29 15:35:00,273.47,273.79,273.37,273.65,12121.0,269.0851,269.3999,268.9867,269.2622,12121.0
2023-09-29 15:40:00,273.58,273.62,273.05,273.05,18211.0,269.1933,269.2327,268.6718,268.6718,18211.0
2023-09-29 15:45:00,273.17,273.99,273.08,273.9,23550.0,268.7899,269.5967,268.7013,269.5082,23550.0
2023-09-29 15:50:00,274.02,274.58,273.79,273.92,25357.0,269.6262,270.1773,269.3999,269.5278,25357.0
2023-09-29 15:55:00,273.93,273.93,273.14,273.44,80347.0,269.5377,269.5377,268.7604,269.0555,80347.0
2023-10-02 09:30:00,271.42,273.92,269.95,270.84,19905.0,267.0679,269.5278,265.6215,266.4972,19905.0
2023-10-02 09:35:00,270.78,271.78,270.77,271.67,2888.0,266.4382,267.4222,266.4284,267.3139,2888.0
2023-10-02 09:40:00,271.46,272.03,271.39,271.96,700.0,267.1073,267.6681,267.0384,267.5993,700.0
2023-10-02 09:45:00,272.03,272.03,271.28,271.87,7181.0,267.6681,267.6681,266.9302,267.5107,7181.0
2023-10-02 09:50:00,271.92,272.16,271.69,272.1,3590.0,267.5599,267.7961,267.3336,267.737,3590.0
2023-10-02 09:55:00,272.11,272.28,271.9,272.2,12737.0,267.7469,267.9141,267.5402,267.8354,12737.0
2023-10-02 10:00:00,272.19,273.23,271.64,273.21,9339.0,267.8256,268.8489,267.2844,268.8292,9339.0
2023-10-02 10:05:00,273.18,273.23,272.78,273.11,6602.0,268.7997,268.8489,268.4061,268.7308,6602.0
2023-10-02 10:10:00,273.28,273.5,272.81,273.0,8091.0,268.8981,269.1146,268.4356,268.6226,8091.0
2023-10-02 10:15:00,273.12,273.32,272.81,273.03,6325.0,268.7407,268.9375,268.4356,268.6521,6325.0
2023-10-02 10:20:00,272.81,273.07,272.79,273.06,4263.0,268.4356,268.6915,268.416,268.6816,4263.0
2023-10-02 10:25:00,272.91,273.23,272.67,272.89,6944.0,268.534,268.8489,268.2979,268.5144,6944.0
2023-10-02 10:30:00,272.84,272.87,272.38,272.69,5159.0,268.4652,268.4947,268.0125,268.3176,5159.0
2023-10-02 10:35:00,272.8,272.99,272.55,272.99,6971.0,268.4258,268.6128,268.1798,268.6128,6971.0
2023-10-02 10:40:00,272.99,273.06,272.4,272.99,6724.0,268.6128,268.6816,268.0322,268.6128,6724.0
2023-10-02 10:45:00,272.98,273.4,272.84,273.19,5048.0,268.6029,269.0162,268.4652,268.8095,5048.0
2023-10-02 10:50:00,273.32,273.36,272.78,272.78,5849.0,268.9375,268.9768,268.4061,268.4061,5849.0
2023-10-02 10:55:00,272.97,273.26,272.77,273.17,5314.0,268.5931,268.8784,268.3963,268.7899,5314.0
2023-10-02 11:00:00,273.33,274.06,273.33,274.06,4362.0,268.9473,269.6656,268.9473,269.6656,4362.0
2023-10-02 11:05:00,273.8,273.94,273.45,273.69,8712.0,269.4098,269.5475,269.0654,269.3015,8712.0
2023-10-02 11:10:00,273.73,273.81,273.49,273.67,5793.0,269.3409,269.4196,269.1047,269.2819,5793.0
2023-10-02 11:15:00,274.01,274.79,273.91,274.76,10015.0,269.6164,270.3839,269.518,270.3544,10015.0
2023-10-02 11:20:00,274.77,275.37,274.57,275.37,7149.0,270.3642,270.9546,270.1674,270.9546,7149.0
2023-10-02 11:25:00,275.37,275.52,274.6,274.92,8146.0,270.9546,271.1022,270.1969,270.5118,8146.0
2023-10-02 11:30:00,274.92,275.11,274.41,274.67,7313.0,270.5118,270.6988,270.01,270.2658,7313.0
2023-10-02 11:35:00,274.77,275.01,274.4,274.44,3464.0,270.3642,270.6004,270.0001,270.0395,3464.0
2023-10-02 11:40:00,274.42,274.42,273.74,274.08,5075.0,270.0198,270.0198,269.3507,269.6853,5075.0
2023-10-02 11:45:00,274.07,274.07,273.29,273.41,4564.0,269.6754,269.6754,268.9079,269.026,4564.0
2023-10-02 11:50:00,273.59,273.61,273.0,273.0,3654.0,269.2031,269.2228,268.6226,268.6226,3654.0
2023-10-02 11:55:00,273.0,273.3,272.7,273.19,7699.0,268.6226,268.9178,268.3274,268.8095,7699.0
2023-10-02 12:00:00,273.07,273.12,272.8,273.09,7963.0,268.6915,268.7407,268.4258,268.7112,7963.0
2023-10-02 12:05:00,272.99,273.1,272.41,272.54,11489.0,268.6128,268.721,268.0421,268.17,11489.0
2023-10-02 12:10:00,272.49,272.49,272.09,272.44,2719.0,268.1208,268.1208,267.7272,268.0716,2719.0
2023-10-02 12:15:00,272.48,272.74,272.38,272.6,5260.0,268.1109,268.3668,268.0125,268.229,5260.0
2023-10-02 12:20:00,272.65,272.98,272.55,272.98,4382.0,268.2782,268.6029,268.1798,268.6029,4382.0
2023-10-02 12:25:00,272.96,272.97,272.52,272.52,6601.0,268.5832,268.5931,268.1503,268.1503,6601.0
2023-10-02 12:30:00,272.75,272.9,272.64,272.66,6283.0,268.3766,268.5242,268.2684,268.288,6283.0
2023-10-02 12:35:00,272.75,272.85,272.41,272.78,7151.0,268.3766,268.475,268.0421,268.4061,7151.0
2023-10-02 12:40:00,272.86,272.86,272.62,272.62,3252.0,268.4848,268.4848,268.2487,268.2487,3252.0
2023-10-02 12:45:00,272.62,272.72,271.95,271.96,5002.0,268.2487,268.3471,267.5894,267.5993,5002.0
2023-10-02 12:50:00,271.94,272.25,271.93,272.25,4924.0,267.5796,267.8846,267.5698,267.8846,4924.0
2023-10-02 12:55:00,272.28,272.46,272.01,272.44,5684.0,267.9141,268.0913,267.6485,268.0716,5684.0
2023-10-02 13:00:00,272.44,272.58,272.31,272.4,5178.0,268.0716,268.2093,267.9437,268.0322,5178.0
2023-10-02 13:05:00,272.52,272.91,272.47,272.87,4202.0,268.1503,268.534,268.1011,268.4947,4202.0
2023-10-02 13:10:00,272.9,272.92,272.29,272.52,5471.0,268.5242,268.5439,267.924,268.1503,5471.0
2023-10-02 13:15:00,272.61,272.92,272.43,272.54,4859.0,268.2388,268.5439,268.0617,268.17,4859.0
2023-10-02 13:20:00,272.65,273.0,272.6,272.8,4987.0,268.2782,268.6226,268.229,268.4258,4987.0
2023-10-02 13:25:00,272.76,272.88,272.43,272.5,4056.0,268.3864,268.5045,268.0617,268.1306,4056.0
2023-10-02 13:30:00,272.49,272.66,272.45,272.62,2686.0,268.1208,268.288,268.0814,268.2487,2686.0
2023-10-02 13:35:00,272.62,272.62,272.32,272.4,2896.0,268.2487,268.2487,267.9535,268.0322,2896.0
2023-10-02 13:40:00,272.41,272.7,272.41,272.55,2792.0,268.0421,268.3274,268.0421,268.1798,2792.0
2023-10-02 13:45:00,272.6,272.73,272.47,272.73,4238.0,268.229,268.3569,268.1011,268.3569,4238.0
2023-10-02 13:50:00,272.81,272.96,272.79,272.93,1642.0,268.4356,268.5832,268.416,268.5537,1642.0
2023-10-02 13:55:00,272.81,272.91,272.64,272.73,3200.0,268.4356,268.534,268.2684,268.3569,3200.0
2023-10-02 14:00:00,272.75,272.8,272.71,272.73,1455.0,268.3766,268.4258,268.3372,268.3569,1455.0
2023-10-02 14:05:00,272.82,273.45,272.81,273.37,4257.0,268.4455,269.0654,268.4356,268.9867,4257.0
2023-10-02 14:10:00,273.5,274.1,273.5,274.1,3352.0,269.1146,269.705,269.1146,269.705,3352.0
2023-10-02 14:15:00,274.02,274.02,273.73,273.83,2595.0,269.6262,269.6262,269.3409,269.4393,2595.0
2023-10-02 14:20:00,273.74,273.84,273.33,273.51,3849.0,269.3507,269.4491,268.9473,269.1244,3849.0
2023-10-02 14:25:00,273.76,273.85,273.51,273.52,3170.0,269.3704,269.459,269.1244,269.1343,3170.0
2023-10-02 14:30:00,273.52,273.59,273.33,273.33,4743.0,269.1343,269.2031,268.9473,268.9473,4743.0
2023-10-02 14:35:00,273.33,273.37,272.57,272.57,4243.0,268.9473,268.9867,268.1995,268.1995,4243.0
2023-10-02 14:40:00,272.55,272.63,272.49,272.51,2613.0,268.1798,268.2585,268.1208,268.1405,2613.0
2023-10-02 14:45:00,272.62,272.84,272.47,272.5,3440.0,268.2487,268.4652,268.1011,268.1306,3440.0
2023-10-02 14:50:00,272.53,272.94,272.53,272.74,3353.0,268.1601,268.5636,268.1601,268.3668,3353.0
2023-10-02 14:55:00,272.69,272.94,272.54,272.94,2841.0,268.3176,268.5636,268.17,268.5636,2841.0
2023-10-02 15:00:00,272.81,273.0,272.58,272.72,4772.0,268.4356,268.6226,268.2093,268.3471,4772.0
2023-10-02 15:05:00,272.68,272.84,272.47,272.77,4734.0,268.3077,268.4652,268.1011,268.3963,4734.0
2023-10-02 15:10:00,272.76,273.37,272.76,273.2,12896.0,268.3864,268.9867,268.3864,268.8194,12896.0
2023-10-02 15:15:00,273.36,273.47,273.02,273.04,3771.0,268.9768,269.0851,268.6423,268.662,3771.0
2023-10-02 15:20:00,272.94,273.39,272.84,273.39,6050.0,268.5636,269.0063,268.4652,269.0063,6050.0
2023-10-02 15:25:00,273.41,273.55,273.05,273.18,9249.0,269.026,269.1638,268.6718,268.7997,9249.0
2023-10-02 15:30:00,273.16,273.34,272.92,273.32,10664.0,268.78,268.9571,268.5439,268.9375,10664.0
2023-10-02 15:35:00,273.37,273.4,273.05,273.15,7492.0,268.9867,269.0162,268.6718,268.7702,7492.0
2023-10-02 15:40:00,273.16,273.68,273.03,273.59,8763.0,268.78,269.2917,268.6521,269.2031,8763.0
2023-10-02 15:45:00,273.66,273.77,273.37,273.47,17419.0,269.272,269.3802,268.9867,269.0851,17419.0
2023-10-02 15:50:00,273.51,273.79,273.39,273.53,25338.0,269.1244,269.3999,269.0063,269.1441,25338.0
2023-10-02 15:55:00,273.53,274.04,273.49,274.04,51201.0,269.1441,269.6459,269.1047,269.6459,51201.0
2023-10-03 09:30:00,272.14,272.82,272.0,272.06,16227.0,267.7764,268.4455,267.6386,267.6977,16227.0
2023-10-03 09:35:00,272.06,272.52,271.77,272.31,40516.0,267.6977,268.1503,267.4123,267.9437,40516.0
2023-10-03 09:40:00,272.73,273.1,272.52,273.02,1208.0,268.3569,268.721,268.1503,268.6423,1208.0
2023-10-03 09:45:00,273.0,273.09,272.89,272.93,2057.0,268.6226,268.7112,268.5144,268.5537,2057.0
2023-10-03 09:50:00,272.93,273.02,271.97,272.2,2159.0,268.5537,268.6423,267.6091,267.8354,2159.0
2023-10-03 09:55:00,272.15,272.16,271.19,271.25,4339.0,267.7862,267.7961,266.8416,266.9007,4339.0
2023-10-03 10:00:00,271.25,271.25,269.45,269.46,8629.0,266.9007,266.9007,265.1295,265.1394,8629.0
2023-10-03 10:05:00,269.45,269.45,268.85,268.9,4762.0,265.1295,265.1295,264.5391,264.5883,4762.0
2023-10-03 10:10:00,269.06,269.77,268.31,268.43,7419.0,264.7458,265.4444,264.0078,264.1259,7419.0
2023-10-03 10:15:00,268.12,268.26,266.86,267.0,5247.0,263.8208,263.9586,262.581,262.7188,5247.0
2023-10-03 10:20:00,266.95,267.13,265.81,265.81,13385.0,262.6696,262.8467,261.5479,261.5479,13385.0
2023-10-03 10:25:00,265.8,265.99,265.26,265.87,31451.0,261.538,261.725,261.0067,261.6069,31451.0
2023-10-03 10:30:00,265.85,266.76,265.85,266.28,9227.0,261.5872,262.4827,261.5872,262.0103,9227.0
2023-10-03 10:35:00,266.53,266.71,265.93,265.93,5304.0,262.2563,262.4335,261.666,261.666,5304.0
2023-10-03 10:40:00,265.93,266.63,265.87,266.53,4862.0,261.666,262.3547,261.6069,262.2563,4862.0
2023-10-03 10:45:00,266.42,266.67,266.15,266.43,5948.0,262.1481,262.3941,261.8824,262.1579,5948.0
2023-10-03 10:50:00,266.34,266.88,265.84,266.33,12317.0,262.0694,262.6007,261.5774,262.0595,12317.0
2023-10-03 10:55:00,266.33,267.29,266.28,266.93,7215.0,262.0595,263.0042,262.0103,262.6499,7215.0
2023-10-03 11:00:00,266.8,267.07,266.52,267.06,10065.0,262.522,262.7877,262.2465,262.7778,10065.0
2023-10-03 11:05:00,267.06,267.17,266.38,266.38,6649.0,262.7778,262.8861,262.1087,262.1087,6649.0
2023-10-03 11:10:00,266.6,267.21,266.38,267.1,8559.0,262.3252,262.9254,262.1087,262.8172,8559.0
2023-10-03 11:15:00,267.1,267.15,266.24,266.39,7781.0,262.8172,262.8664,261.971,262.1186,7781.0
2023-10-03 11:20:00,266.36,267.19,266.35,266.71,5600.0,262.0891,262.9058,262.0792,262.4335,5600.0
2023-10-03 11:25:00,266.69,266.82,266.32,266.47,3384.0,262.4138,262.5417,262.0497,262.1973,3384.0
2023-10-03 11:30:00,266.36,266.43,265.77,266.01,8731.0,262.0891,262.1579,261.5085,261.7447,8731.0
2023-10-03 11:35:00,265.85,266.1,265.66,265.72,6048.0,261.5872,261.8332,261.4003,261.4593,6048.0
2023-10-03 11:40:00,265.85,265.85,265.62,265.73,3425.0,261.5872,261.5872,261.3609,261.4692,3425.0
2023-10-03 11:45:00,265.68,265.92,265.51,265.67,9671.0,261.42,261.6561,261.2527,261.4101,9671.0
2023-10-03 11:50:00,265.57,265.76,265.48,265.69,15432.0,261.3117,261.4987,261.2232,261.4298,15432.0
2023-10-03 11:55:00,265.65,266.26,265.64,266.07,10068.0,261.3904,261.9907,261.3806,261.8037,10068.0
2023-10-03 12:00:00,266.14,266.42,266.09,266.23,50265.0,261.8726,262.1481,261.8234,261.9611,50265.0
2023-10-03 12:05:00,266.17,266.5,266.16,266.38,12677.0,261.9021,262.2268,261.8923,262.1087,12677.0
2023-10-03 12:10:00,266.39,266.5,266.09,266.41,11835.0,262.1186,262.2268,261.8234,262.1383,11835.0
2023-10-03 12:15:00,266.41,266.68,266.12,266.41,8505.0,262.1383,262.4039,261.8529,262.1383,8505.0
2023-10-03 12:20:00,266.46,266.77,266.35,266.72,5041.0,262.1875,262.4925,262.0792,262.4433,5041.0
2023-10-03 12:25:00,266.72,267.06,266.72,266.79,4713.0,262.4433,262.7778,262.4433,262.5122,4713.0
2023-10-03 12:30:00,266.92,267.19,266.8,267.01,6101.0,262.6401,262.9058,262.522,262.7286,6101.0
2023-10-03 12:35:00,266.85,266.86,266.43,266.8,4401.0,262.5712,262.581,262.1579,262.522,4401.0
2023-10-03 12:40:00,266.86,266.87,266.16,266.16,3200.0,262.581,262.5909,261.8923,261.8923,3200.0
2023-10-03 12:45:00,266.06,266.6,266.06,266.6,3320.0,261.7939,262.3252,261.7939,262.3252,3320.0
2023-10-03 12:50:00,266.53,266.63,266.36,266.44,2792.0,262.2563,262.3547,262.0891,262.1678,2792.0
2023-10-03 12:55:00,266.32,266.64,266.21,266.63,3299.0,262.0497,262.3646,261.9415,262.3547,3299.0
2023-10-03 13:00:00,266.65,266.81,266.53,266.67,2815.0,262.3744,262.5318,262.2563,262.3941,2815.0
2023-10-03 13:05:00,266.6,266.78,266.4,266.4,1851.0,262.3252,262.5023,262.1284,262.1284,1851.0
2023-10-03 13:10:00,266.4,266.63,266.21,266.36,6440.0,262.1284,262.3547,261.9415,262.0891,6440.0
2023-10-03 13:15:00,266.38,266.46,266.17,266.37,2916.0,262.1087,262.1875,261.9021,262.0989,2916.0
2023-10-03 13:20:00,266.33,266.62,266.31,266.47,4168.0,262.0595,262.3449,262.0399,262.1973,4168.0
2023-10-03 13:25:00,266.47,266.59,266.24,266.3,2575.0,262.1973,262.3154,261.971,262.03,2575.0
2023-10-03 13:30:00,266.31,266.32,266.12,266.17,2382.0,262.0399,262.0497,261.8529,261.9021,2382.0
2023-10-03 13:35:00,266.02,266.02,265.71,265.8,700.0,261.7545,261.7545,261.4495,261.538,700.0
2023-10-03 13:40:00,265.71,265.88,265.64,265.68,2708.0,261.4495,261.6168,261.3806,261.42,2708.0
2023-10-03 13:45:00,265.72,265.75,265.32,265.45,4496.0,261.4593,261.4888,261.0657,261.1937,4496.0
2023-10-03 13:50:00,265.54,265.63,265.32,265.53,2400.0,261.2822,261.3708,261.0657,261.2724,2400.0
2023-10-03 13:55:00,265.5,265.63,265.4,265.43,5181.0,261.2429,261.3708,261.1445,261.174,5181.0
2023-10-03 14:00:00,265.42,265.49,265.15,265.36,5612.0,261.1641,261.233,260.8985,261.1051,5612.0
2023-10-03 14:05:00,265.2,265.31,264.76,265.05,6989.0,260.9477,261.0559,260.5147,260.8001,6989.0
2023-10-03 14:10:00,265.05,265.31,265.0,265.0,7704.0,260.8001,261.0559,260.7509,260.7509,7704.0
2023-10-03 14:15:00,264.99,264.99,264.74,264.8,4470.0,260.741,260.741,260.495,260.5541,4470.0
2023-10-03 14:20:00,264.91,265.06,264.71,264.73,5366.0,260.6623,260.8099,260.4655,260.4852,5366.0
2023-10-03 14:25:00,264.87,264.9,264.63,264.77,3338.0,260.623,260.6525,260.3868,260.5246,3338.0
2023-10-03 14:30:00,264.94,265.1,264.71,264.76,3154.0,260.6918,260.8493,260.4655,260.5147,3154.0
2023-10-03 14:35:00,264.86,265.39,264.85,265.39,8637.0,260.6131,261.1346,260.6033,261.1346,8637.0
2023-10-03 14:40:00,265.32,265.69,265.32,265.58,9682.0,261.0657,261.4298,261.0657,261.3216,9682.0
2023-10-03 14:45:00,265.63,266.19,265.52,265.93,5643.0,261.3708,261.9218,261.2625,261.666,5643.0
2023-10-03 14:50:00,265.96,266.22,265.93,266.01,4308.0,261.6955,261.9513,261.666,261.7447,4308.0
2023-10-03 14:55:00,266.06,266.16,265.82,265.82,4980.0,261.7939,261.8923,261.5577,261.5577,4980.0
2023-10-03 15:00:00,265.82,266.04,265.61,265.96,5431.0,261.5577,261.7742,261.3511,261.6955,5431.0
2023-10-03 15:05:00,266.03,266.03,265.46,265.56,4100.0,261.7644,261.7644,261.2035,261.3019,4100.0
2023-10-03 15:10:00,265.56,265.88,265.56,265.79,5500.0,261.3019,261.6168,261.3019,261.5282,5500.0
2023-10-03 15:15:00,265.84,266.03,265.84,265.87,3836.0,261.5774,261.7644,261.5774,261.6069,3836.0
2023-10-03 15:20:00,265.98,266.0,265.82,265.9,4489.0,261.7152,261.7348,261.5577,261.6364,4489.0
2023-10-03 15:25:00,265.86,265.98,265.73,265.77,6586.0,261.5971,261.7152,261.4692,261.5085,6586.0
2023-10-03 15:30:00,265.77,265.9,265.67,265.79,8837.0,261.5085,261.6364,261.4101,261.5282,8837.0
2023-10-03 15:35:00,265.78,266.18,265.73,265.75,14125.0,261.5184,261.912,261.4692,261.4888,14125.0
2023-10-03 15:40:00,265.75,265.76,265.3,265.4,35733.0,261.4888,261.4987,261.0461,261.1445,35733.0
2023-10-03 15:45:00,265.4,265.41,265.1,265.29,24068.0,261.1445,261.1543,260.8493,261.0362,24068.0
2023-10-03 15:50:00,265.32,266.11,265.24,265.7,30623.0,261.0657,261.8431,260.987,261.4396,30623.0
2023-10-03 15:55:00,265.74,266.09,265.57,265.89,131292.0,261.479,261.8234,261.3117,261.6266,131292.0
2023-10-04 09:30:00,266.96,267.86,265.88,267.0,10735.0,262.6794,263.565,261.6168,262.7188,10735.0
2023-10-04 09:35:00,266.53,267.18,266.09,266.29,8441.0,262.2563,262.8959,261.8234,262.0202,8441.0
2023-10-04 09:40:00,266.31,266.45,265.17,265.32,3212.0,262.0399,262.1776,260.9181,261.0657,3212.0
2023-10-04 09:45:00,265.07,265.71,264.84,264.86,4200.0,260.8197,261.4495,260.5934,260.6131,4200.0
2023-10-04 09:50:00,264.62,264.62,263.42,263.93,3501.0,260.377,260.377,259.1962,259.698,3501.0
2023-10-04 09:55:00,264.02,264.43,263.84,263.85,1697.0,259.7866,260.19,259.6095,259.6193,1697.0
2023-10-04 10:00:00,263.96,263.96,263.15,263.34,12149.0,259.7275,259.7275,258.9305,259.1175,12149.0
2023-10-04 10:05:00,263.2,263.2,262.79,262.88,7078.0,258.9797,258.9797,258.5763,258.6649,7078.0
2023-10-04 10:10:00,262.9,263.02,262.57,262.57,8566.0,258.6845,258.8026,258.3598,258.3598,8566.0
2023-10-04 10:15:00,262.57,262.87,262.38,262.82,5686.0,258.3598,258.655,258.1729,258.6058,5686.0
2023-10-04 10:20:00,262.9,262.9,262.11,262.17,7162.0,258.6845,258.6845,257.9072,257.9662,7162.0
2023-10-04 10:25:00,262.15,262.62,262.15,262.44,8679.0,257.9466,258.409,257.9466,258.2319,8679.0
2023-10-04 10:30:00,262.44,263.08,262.3,263.06,9596.0,258.2319,258.8617,258.0942,258.842,9596.0
2023-10-04 10:35:00,263.33,263.69,263.25,263.26,17271.0,259.1076,259.4619,259.0289,259.0388,17271.0
2023-10-04 10:40:00,263.25,263.52,262.99,263.23,4601.0,259.0289,259.2946,258.7731,259.0093,4601.0
2023-10-04 10:45:00,263.43,263.75,262.92,262.93,4393.0,259.206,259.5209,258.7042,258.7141,4393.0
2023-10-04 10:50:00,262.73,263.0,262.73,262.76,4031.0,258.5173,258.7829,258.5173,258.5468,4031.0
2023-10-04 10:55:00,262.76,262.77,261.99,262.23,3970.0,258.5468,258.5566,257.7891,258.0253,3970.0
2023-10-04 11:00:00,262.25,262.54,262.07,262.39,6931.0,258.045,258.3303,257.8679,258.1827,6931.0
2023-10-04 11:05:00,262.3,262.83,262.3,262.59,5223.0,258.0942,258.6157,258.0942,258.3795,5223.0
2023-10-04 11:10:00,262.59,262.98,262.59,262.75,2112.0,258.3795,258.7633,258.3795,258.5369,2112.0
2023-10-04 11:15:00,262.73,262.92,262.42,262.91,17684.0,258.5173,258.7042,258.2122,258.6944,17684.0
2023-10-04 11:20:00,262.91,262.93,262.34,262.34,6262.0,258.6944,258.7141,258.1335,258.1335,6262.0
2023-10-04 11:25:00,262.15,262.4,262.03,262.34,2422.0,257.9466,258.1926,257.8285,258.1335,2422.0
2023-10-04 11:30:00,262.55,262.55,262.13,262.22,8214.0,258.3402,258.3402,257.9269,258.0154,8214.0
2023-10-04 11:35:00,262.13,262.44,262.07,262.25,14542.0,257.9269,258.2319,257.8679,258.045,14542.0
2023-10-04 11:40:00,262.31,262.31,261.87,262.06,8462.0,258.104,258.104,257.6711,257.858,8462.0
2023-10-04 11:45:00,262.06,262.64,262.06,262.57,7758.0,257.858,258.4287,257.858,258.3598,7758.0
2023-10-04 11:50:00,262.45,262.67,262.35,262.64,2371.0,258.2418,258.4582,258.1434,258.4287,2371.0
2023-10-04 11:55:00,262.66,262.91,262.39,262.91,8700.0,258.4484,258.6944,258.1827,258.6944,8700.0
2023-10-04 12:00:00,262.93,263.17,262.59,263.03,5925.0,258.7141,258.9502,258.3795,258.8125,5925.0
2023-10-04 12:05:00,263.19,263.35,263.19,263.32,1750.0,258.9699,259.1273,258.9699,259.0978,1750.0
2023-10-04 12:10:00,263.32,263.39,262.89,263.25,4505.0,259.0978,259.1667,258.6747,259.0289,4505.0
2023-10-04 12:15:00,263.25,263.88,263.25,263.88,3231.0,259.0289,259.6488,259.0289,259.6488,3231.0
2023-10-04 12:20:00,264.0,264.03,263.3,263.45,6207.0,259.7669,259.7964,259.0781,259.2257,6207.0
2023-10-04 12:25:00,263.44,263.45,263.14,263.45,3859.0,259.2159,259.2257,258.9207,259.2257,3859.0
2023-10-04 12:30:00,263.57,263.6,263.4,263.58,1504.0,259.3438,259.3733,259.1765,259.3536,1504.0
2023-10-04 12:35:00,263.55,263.72,263.44,263.59,3431.0,259.3241,259.4914,259.2159,259.3635,3431.0
2023-10-04 12:40:00,263.76,263.94,263.6,263.7,6159.0,259.5308,259.7079,259.3733,259.4717,6159.0
2023-10-04 12:45:00,263.73,264.42,263.73,264.42,5835.0,259.5012,260.1802,259.5012,260.1802,5835.0
2023-10-04 12:50:00,264.5,264.5,264.11,264.32,5028.0,260.2589,260.2589,259.8751,260.0818,5028.0
2023-10-04 12:55:00,264.17,264.17,263.84,263.98,2251.0,259.9342,259.9342,259.6095,259.7472,2251.0
2023-10-04 13:00:00,263.97,264.08,263.83,263.83,1487.0,259.7374,259.8456,259.5996,259.5996,1487.0
2023-10-04 13:05:00,263.79,264.25,263.79,264.24,3974.0,259.5603,260.0129,259.5603,260.0031,3974.0
2023-10-04 13:10:00,264.12,264.2,263.98,264.03,2702.0,259.885,259.9637,259.7472,259.7964,2702.0
2023-10-04 13:15:00,264.14,264.23,263.89,263.95,3220.0,259.9047,259.9932,259.6587,259.7177,3220.0
2023-10-04 13:20:00,264.06,264.22,263.94,264.04,1907.0,259.8259,259.9834,259.7079,259.8063,1907.0
2023-10-04 13:25:00,263.95,264.08,263.84,263.93,2755.0,259.7177,259.8456,259.6095,259.698,2755.0
2023-10-04 13:30:00,263.92,264.09,263.74,264.09,2665.0,259.6882,259.8555,259.5111,259.8555,2665.0
2023-10-04 13:35:00,264.02,264.13,263.92,264.13,1401.0,259.7866,259.8948,259.6882,259.8948,1401.0
2023-10-04 13:40:00,264.52,264.82,264.31,264.81,2383.0,260.2786,260.5738,260.0719,260.5639,2383.0
2023-10-04 13:45:00,264.78,264.91,264.76,264.8,2367.0,260.5344,260.6623,260.5147,260.5541,2367.0
2023-10-04 13:50:00,264.8,264.8,264.35,264.48,3222.0,260.5541,260.5541,260.1113,260.2392,3222.0
2023-10-04 13:55:00,264.47,264.59,264.42,264.45,1100.0,260.2294,260.3474,260.1802,260.2097,1100.0
2023-10-04 14:00:00,264.44,264.44,264.16,264.25,1601.0,260.1999,260.1999,259.9243,260.0129,1601.0
2023-10-04 14:05:00,264.26,264.27,263.92,263.92,1705.0,260.0227,260.0326,259.6882,259.6882,1705.0
2023-10-04 14:10:00,264.09,264.18,263.95,264.03,2503.0,259.8555,259.944,259.7177,259.7964,2503.0
2023-10-04 14:15:00,264.06,264.21,263.95,264.16,3346.0,259.8259,259.9735,259.7177,259.9243,3346.0
2023-10-04 14:20:00,264.16,264.3,263.68,263.75,3161.0,259.9243,260.0621,259.452,259.5209,3161.0
2023-10-04 14:25:00,263.79,263.92,263.72,263.78,2589.0,259.5603,259.6882,259.4914,259.5504,2589.0
2023-10-04 14:30:00,263.77,263.93,263.61,263.76,4632.0,259.5406,259.698,259.3832,259.5308,4632.0
2023-10-04 14:35:00,263.81,263.84,263.42,263.83,7242.0,259.58,259.6095,259.1962,259.5996,7242.0
2023-10-04 14:40:00,263.88,264.11,263.84,264.11,1700.0,259.6488,259.8751,259.6095,259.8751,1700.0
2023-10-04 14:45:00,264.06,264.13,263.93,263.97,2695.0,259.8259,259.8948,259.698,259.7374,2695.0
2023-10-04 14:50:00,263.94,264.0,263.87,263.92,3725.0,259.7079,259.7669,259.639,259.6882,3725.0
2023-10-04 14:55:00,263.93,264.05,263.73,263.83,6780.0,259.698,259.8161,259.5012,259.5996,6780.0
2023-10-04 15:00:00,263.86,263.9,263.65,263.79,3646.0,259.6292,259.6685,259.4225,259.5603,3646.0
2023-10-04 15:05:00,263.79,264.22,263.74,264.0,7977.0,259.5603,259.9834,259.5111,259.7669,7977.0
2023-10-04 15:10:00,264.11,264.52,264.04,264.45,7598.0,259.8751,260.2786,259.8063,260.2097,7598.0
2023-10-04 15:15:00,264.52,265.02,264.52,264.92,4514.0,260.2786,260.7706,260.2786,260.6722,4514.0
2023-10-04 15:20:00,264.88,265.25,264.83,265.25,5516.0,260.6328,260.9969,260.5836,260.9969,5516.0
2023-10-04 15:25:00,265.21,265.27,264.83,264.84,5202.0,260.9575,261.0165,260.5836,260.5934,5202.0
2023-10-04 15:30:00,264.91,265.33,264.85,265.18,5347.0,260.6623,261.0756,260.6033,260.928,5347.0
2023-10-04 15:35:00,265.28,265.74,265.23,265.59,12477.0,261.0264,261.479,260.9772,261.3314,12477.0
2023-10-04 15:40:00,265.6,266.01,265.59,265.93,8659.0,261.3413,261.7447,261.3314,261.666,8659.0
2023-10-04 15:45:00,265.89,266.22,265.51,265.51,12359.0,261.6266,261.9513,261.2527,261.2527,12359.0
2023-10-04 15:50:00,265.41,266.32,265.34,266.31,20014.0,261.1543,262.0497,261.0854,262.0399,20014.0
2023-10-04 15:55:00,266.28,266.5,265.85,266.18,88479.0,262.0103,262.2268,261.5872,261.912,88479.0
2023-10-05 09:30:00,266.64,268.04,266.64,267.85,12054.0,262.3646,263.7421,262.3646,263.5552,12054.0
2023-10-05 09:35:00,268.26,268.65,268.08,268.34,3311.0,263.9586,264.3423,263.7815,264.0373,3311.0
2023-10-05 09:40:00,268.44,268.46,267.77,267.9,5836.0,264.1357,264.1554,263.4765,263.6044,5836.0
2023-10-05 09:45:00,267.82,268.21,267.75,267.87,17279.0,263.5257,263.9094,263.4568,263.5749,17279.0
2023-10-05 09:50:00,267.98,268.42,267.87,268.42,6129.0,263.6831,264.116,263.5749,264.116,6129.0
2023-10-05 09:55:00,268.56,268.83,268.37,268.78,10069.0,264.2538,264.5195,264.0668,264.4703,10069.0
2023-10-05 10:00:00,268.82,268.82,267.36,267.36,19296.0,264.5096,264.5096,263.073,263.073,19296.0
2023-10-05 10:05:00,267.19,267.29,266.66,267.23,13534.0,262.9058,263.0042,262.3843,262.9451,13534.0
2023-10-05 10:10:00,267.17,267.3,266.81,266.84,2375.0,262.8861,263.014,262.5318,262.5614,2375.0
2023-10-05 10:15:00,266.84,267.68,266.83,267.68,9861.0,262.5614,263.3879,262.5515,263.3879,9861.0
2023-10-05 10:20:00,267.63,267.64,266.85,267.0,3011.0,263.3387,263.3485,262.5712,262.7188,3011.0
2023-10-05 10:25:00,267.13,267.13,266.85,266.85,3311.0,262.8467,262.8467,262.5712,262.5712,3311.0
2023-10-05 10:30:00,266.86,266.99,265.88,265.88,5238.0,262.581,262.709,261.6168,261.6168,5238.0
2023-10-05 10:35:00,265.83,265.83,264.9,264.94,3300.0,261.5676,261.5676,260.6525,260.6918,3300.0
2023-10-05 10:40:00,265.03,265.2,264.76,264.76,3031.0,260.7804,260.9477,260.5147,260.5147,3031.0
2023-10-05 10:45:00,264.54,264.76,264.36,264.58,2100.0,260.2982,260.5147,260.1211,260.3376,2100.0
2023-10-05 10:50:00,264.61,265.08,264.6,265.08,737.0,260.3671,260.8296,260.3573,260.8296,737.0
2023-10-05 10:55:00,264.97,265.17,264.85,265.17,1782.0,260.7214,260.9181,260.6033,260.9181,1782.0
2023-10-05 11:00:00,265.21,265.34,264.66,264.66,2038.0,260.9575,261.0854,260.4163,260.4163,2038.0
2023-10-05 11:05:00,264.75,264.77,264.59,264.63,985.0,260.5049,260.5246,260.3474,260.3868,985.0
2023-10-05 11:10:00,264.89,265.12,264.79,264.95,2962.0,260.6426,260.8689,260.5442,260.7017,2962.0
2023-10-05 11:15:00,265.0,265.34,265.0,265.34,3250.0,260.7509,261.0854,260.7509,261.0854,3250.0
2023-10-05 11:20:00,265.34,265.35,265.1,265.28,3057.0,261.0854,261.0953,260.8493,261.0264,3057.0
2023-10-05 11:25:00,265.49,265.53,265.19,265.28,900.0,261.233,261.2724,260.9378,261.0264,900.0
2023-10-05 11:30:00,265.25,265.3,264.95,264.95,5131.0,260.9969,261.0461,260.7017,260.7017,5131.0
2023-10-05 11:35:00,265.01,265.16,264.89,264.97,8219.0,260.7607,260.9083,260.6426,260.7214,8219.0
2023-10-05 11:40:00,265.0,265.01,264.76,264.76,825.0,260.7509,260.7607,260.5147,260.5147,825.0
2023-10-05 11:45:00,264.65,265.26,264.65,265.06,1991.0,260.4065,261.0067,260.4065,260.8099,1991.0
2023-10-05 11:50:00,265.0,265.27,264.89,265.25,1300.0,260.7509,261.0165,260.6426,260.9969,1300.0
2023-10-05 11:55:00,265.18,265.25,265.09,265.25,5809.0,260.928,260.9969,260.8394,260.9969,5809.0
2023-10-05 12:00:00,265.28,265.28,264.93,265.25,2542.0,261.0264,261.0264,260.682,260.9969,2542.0
2023-10-05 12:05:00,265.37,265.38,265.26,265.35,1117.0,261.1149,261.1248,261.0067,261.0953,1117.0
2023-10-05 12:10:00,265.17,265.41,265.17,265.41,1104.0,260.9181,261.1543,260.9181,261.1543,1104.0
2023-10-05 12:15:00,265.47,265.62,265.31,265.62,877.0,261.2133,261.3609,261.0559,261.3609,877.0
2023-10-05 12:20:00,265.64,265.81,265.53,265.53,2215.0,261.3806,261.5479,261.2724,261.2724,2215.0
2023-10-05 12:25:00,265.73,265.77,265.66,265.66,1442.0,261.4692,261.5085,261.4003,261.4003,1442.0
2023-10-05 12:30:00,265.59,265.73,265.47,265.51,967.0,261.3314,261.4692,261.2133,261.2527,967.0
2023-10-05 12:35:00,265.44,265.47,265.44,265.47,511.0,261.1838,261.2133,261.1838,261.2133,511.0
2023-10-05 12:40:00,265.26,265.26,265.13,265.19,1375.0,261.0067,261.0067,260.8788,260.9378,1375.0
2023-10-05 12:45:00,265.06,265.06,264.62,264.62,844.0,260.8099,260.8099,260.377,260.377,844.0
2023-10-05 12:50:00,264.66,264.8,264.39,264.42,5080.0,260.4163,260.5541,260.1507,260.1802,5080.0
2023-10-05 12:55:00,264.4,264.4,264.16,264.25,1755.0,260.1605,260.1605,259.9243,260.0129,1755.0
2023-10-05 13:00:00,264.26,264.26,263.65,263.65,5375.0,260.0227,260.0227,259.4225,259.4225,5375.0
2023-10-05 13:05:00,263.75,263.85,263.45,263.53,5935.0,259.5209,259.6193,259.2257,259.3044,5935.0
2023-10-05 13:10:00,263.32,263.85,263.32,263.72,6909.0,259.0978,259.6193,259.0978,259.4914,6909.0
2023-10-05 13:15:00,263.8,264.09,263.8,264.06,2801.0,259.5701,259.8555,259.5701,259.8259,2801.0
2023-10-05 13:20:00,264.06,264.07,263.8,263.82,3332.0,259.8259,259.8358,259.5701,259.5898,3332.0
2023-10-05 13:25:00,263.86,264.07,263.85,263.86,3334.0,259.6292,259.8358,259.6193,259.6292,3334.0
2023-10-05 13:30:00,263.96,264.34,263.64,264.31,7124.0,259.7275,260.1015,259.4127,260.0719,7124.0
2023-10-05 13:35:00,264.46,264.74,264.35,264.42,2809.0,260.2195,260.495,260.1113,260.1802,2809.0
2023-10-05 13:40:00,264.42,264.68,264.38,264.44,4934.0,260.1802,260.436,260.1408,260.1999,4934.0
2023-10-05 13:45:00,264.56,265.06,264.56,264.81,5033.0,260.3179,260.8099,260.3179,260.5639,5033.0
2023-10-05 13:50:00,264.83,265.06,264.6,264.6,2630.0,260.5836,260.8099,260.3573,260.3573,2630.0
2023-10-05 13:55:00,264.73,264.88,264.73,264.88,824.0,260.4852,260.6328,260.4852,260.6328,824.0
2023-10-05 14:00:00,265.0,265.02,264.8,264.8,4053.0,260.7509,260.7706,260.5541,260.5541,4053.0
2023-10-05 14:05:00,264.87,265.02,264.78,264.95,3988.0,260.623,260.7706,260.5344,260.7017,3988.0
2023-10-05 14:10:00,264.87,265.04,264.77,264.99,2580.0,260.623,260.7902,260.5246,260.741,2580.0
2023-10-05 14:15:00,264.93,265.11,264.92,265.02,6851.0,260.682,260.8591,260.6722,260.7706,6851.0
2023-10-05 14:20:00,265.03,265.16,264.94,265.02,6876.0,260.7804,260.9083,260.6918,260.7706,6876.0
2023-10-05 14:25:00,265.1,265.5,264.98,265.5,7893.0,260.8493,261.2429,260.7312,261.2429,7893.0
2023-10-05 14:30:00,265.55,266.23,265.5,266.1,4230.0,261.2921,261.9611,261.2429,261.8332,4230.0
2023-10-05 14:35:00,266.23,266.47,266.07,266.47,3106.0,261.9611,262.1973,261.8037,262.1973,3106.0
2023-10-05 14:40:00,266.46,266.54,265.97,266.12,9357.0,262.1875,262.2662,261.7053,261.8529,9357.0
2023-10-05 14:45:00,266.19,266.3,266.14,266.2,3150.0,261.9218,262.03,261.8726,261.9316,3150.0
2023-10-05 14:50:00,266.22,266.23,265.87,265.92,4372.0,261.9513,261.9611,261.6069,261.6561,4372.0
2023-10-05 14:55:00,265.92,266.07,265.78,265.97,12189.0,261.6561,261.8037,261.5184,261.7053,12189.0
2023-10-05 15:00:00,265.94,266.24,265.82,266.22,16220.0,261.6758,261.971,261.5577,261.9513,16220.0
2023-10-05 15:05:00,266.25,266.26,265.91,265.92,2856.0,261.9808,261.9907,261.6463,261.6561,2856.0
2023-10-05 15:10:00,265.97,266.01,265.75,265.97,3853.0,261.7053,261.7447,261.4888,261.7053,3853.0
2023-10-05 15:15:00,265.89,265.99,265.62,265.64,13549.0,261.6266,261.725,261.3609,261.3806,13549.0
2023-10-05 15:20:00,265.62,265.68,265.28,265.36,7391.0,261.3609,261.42,261.0264,261.1051,7391.0
2023-10-05 15:25:00,265.35,266.09,265.35,266.0,5150.0,261.0953,261.8234,261.0953,261.7348,5150.0
2023-10-05 15:30:00,266.0,266.09,265.57,265.59,7948.0,261.7348,261.8234,261.3117,261.3314,7948.0
2023-10-05 15:35:00,265.53,265.62,265.36,265.36,8870.0,261.2724,261.3609,261.1051,261.1051,8870.0
2023-10-05 15:40:00,265.44,265.57,265.06,265.1,11944.0,261.1838,261.3117,260.8099,260.8493,11944.0
2023-10-05 15:45:00,265.1,265.56,265.08,265.46,18250.0,260.8493,261.3019,260.8296,261.2035,18250.0
2023-10-05 15:50:00,265.5,265.5,264.94,265.03,60421.0,261.2429,261.2429,260.6918,260.7804,60421.0
2023-10-05 15:55:00,264.96,265.17,264.65,264.7,77639.0,260.7115,260.9181,260.4065,260.4557,77639.0
2023-10-06 09:30:00,263.46,264.26,263.46,263.82,7207.0,259.2356,260.0227,259.2356,259.5898,7207.0
2023-10-06 09:35:00,264.23,264.23,263.01,263.03,2207.0,259.9932,259.9932,258.7928,258.8125,2207.0
2023-10-06 09:40:00,262.69,262.69,261.23,262.25,11813.0,258.4779,258.4779,257.0413,258.045,11813.0
2023-10-06 09:45:00,262.25,263.35,262.25,263.0,20082.0,258.045,259.1273,258.045,258.7829,20082.0
2023-10-06 09:50:00,262.92,263.43,262.08,262.38,7130.0,258.7042,259.206,257.8777,258.1729,7130.0
2023-10-06 09:55:00,262.13,262.17,261.59,262.17,2435.0,257.9269,257.9662,257.3955,257.9662,2435.0
2023-10-06 10:00:00,261.9,262.22,261.55,262.21,5024.0,257.7006,258.0154,257.3562,258.0056,5024.0
2023-10-06 10:05:00,261.9,262.02,261.59,261.59,6205.0,257.7006,257.8187,257.3955,257.3955,6205.0
2023-10-06 10:10:00,261.59,262.02,261.51,261.65,10326.0,257.3955,257.8187,257.3168,257.4546,10326.0
2023-10-06 10:15:00,261.83,261.94,261.27,261.27,4026.0,257.6317,257.7399,257.0807,257.0807,4026.0
2023-10-06 10:20:00,261.29,262.16,261.14,262.12,8643.0,257.1004,257.9564,256.9528,257.9171,8643.0
2023-10-06 10:25:00,262.02,262.47,262.02,262.47,7550.0,257.8187,258.2614,257.8187,258.2614,7550.0
2023-10-06 10:30:00,262.43,262.86,262.24,262.24,15549.0,258.2221,258.6452,258.0351,258.0351,15549.0
2023-10-06 10:35:00,262.39,262.79,262.31,262.72,17418.0,258.1827,258.5763,258.104,258.5074,17418.0
2023-10-06 10:40:00,262.65,263.27,262.58,263.13,19375.0,258.4386,259.0486,258.3697,258.9109,19375.0
2023-10-06 10:45:00,263.16,263.16,262.92,262.99,28677.0,258.9404,258.9404,258.7042,258.7731,28677.0
2023-10-06 10:50:00,262.97,263.13,262.5,262.5,9536.0,258.7534,258.9109,258.291,258.291,9536.0
2023-10-06 10:55:00,262.63,262.87,262.49,262.85,6104.0,258.4189,258.655,258.2811,258.6353,6104.0
2023-10-06 11:00:00,262.94,263.37,262.91,263.37,4977.0,258.7239,259.147,258.6944,259.147,4977.0
2023-10-06 11:05:00,263.32,263.5,263.13,263.35,3365.0,259.0978,259.2749,258.9109,259.1273,3365.0
2023-10-06 11:10:00,263.39,263.65,263.28,263.37,2825.0,259.1667,259.4225,259.0585,259.147,2825.0
2023-10-06 11:15:00,263.35,263.53,263.08,263.08,10587.0,259.1273,259.3044,258.8617,258.8617,10587.0
2023-10-06 11:20:00,263.09,263.14,262.89,262.92,6758.0,258.8715,258.9207,258.6747,258.7042,6758.0
2023-10-06 11:25:00,262.98,263.63,262.82,263.63,22032.0,258.7633,259.4028,258.6058,259.4028,22032.0
2023-10-06 11:30:00,263.67,264.64,263.66,264.17,10981.0,259.4422,260.3966,259.4324,259.9342,10981.0
2023-10-06 11:35:00,264.25,264.27,263.89,263.9,9296.0,260.0129,260.0326,259.6587,259.6685,9296.0
2023-10-06 11:40:00,263.92,264.73,263.92,264.06,31832.0,259.6882,260.4852,259.6882,259.8259,31832.0
2023-10-06 11:45:00,264.04,264.74,263.75,264.74,43728.0,259.8063,260.495,259.5209,260.495,43728.0
2023-10-06 11:50:00,264.65,264.89,264.41,264.89,4647.0,260.4065,260.6426,260.1703,260.6426,4647.0
2023-10-06 11:55:00,264.8,265.27,264.63,265.26,3826.0,260.5541,261.0165,260.3868,261.0067,3826.0
2023-10-06 12:00:00,265.28,265.61,265.19,265.47,5062.0,261.0264,261.3511,260.9378,261.2133,5062.0
2023-10-06 12:05:00,265.61,265.8,265.25,265.39,15488.0,261.3511,261.538,260.9969,261.1346,15488.0
2023-10-06 12:10:00,265.57,265.57,265.15,265.28,6091.0,261.3117,261.3117,260.8985,261.0264,6091.0
2023-10-06 12:15:00,265.2,265.36,265.06,265.12,10924.0,260.9477,261.1051,260.8099,260.8689,10924.0
2023-10-06 12:20:00,265.06,265.22,264.41,264.43,31290.0,260.8099,260.9673,260.1703,260.19,31290.0
2023-10-06 12:25:00,264.36,265.14,264.35,264.96,15344.0,260.1211,260.8886,260.1113,260.7115,15344.0
2023-10-06 12:30:00,264.93,264.94,264.48,264.64,13056.0,260.682,260.6918,260.2392,260.3966,13056.0
2023-10-06 12:35:00,264.69,265.01,264.67,264.68,7289.0,260.4458,260.7607,260.4262,260.436,7289.0
2023-10-06 12:40:00,264.67,265.05,264.66,265.0,14484.0,260.4262,260.8001,260.4163,260.7509,14484.0
2023-10-06 12:45:00,265.0,265.67,264.98,265.67,14411.0,260.7509,261.4101,260.7312,261.4101,14411.0
2023-10-06 12:50:00,265.63,265.64,265.04,265.12,27309.0,261.3708,261.3806,260.7902,260.8689,27309.0
2023-10-06 12:55:00,265.16,265.39,265.09,265.39,20365.0,260.9083,261.1346,260.8394,261.1346,20365.0
2023-10-06 13:00:00,265.46,265.46,265.2,265.35,2594.0,261.2035,261.2035,260.9477,261.0953,2594.0
2023-10-06 13:05:00,265.45,265.45,265.12,265.16,3439.0,261.1937,261.1937,260.8689,260.9083,3439.0
2023-10-06 13:10:00,265.29,265.73,265.1,265.73,7184.0,261.0362,261.4692,260.8493,261.4692,7184.0
2023-10-06 13:15:00,265.84,265.94,265.68,265.91,2596.0,261.5774,261.6758,261.42,261.6463,2596.0
2023-10-06 13:20:00,265.92,266.53,265.87,266.25,3661.0,261.6561,262.2563,261.6069,261.9808,3661.0
2023-10-06 13:25:00,266.24,266.45,266.21,266.41,1925.0,261.971,262.1776,261.9415,262.1383,1925.0
2023-10-06 13:30:00,266.23,267.01,266.23,266.74,6018.0,261.9611,262.7286,261.9611,262.463,6018.0
2023-10-06 13:35:00,266.86,267.13,266.6,266.67,4856.0,262.581,262.8467,262.3252,262.3941,4856.0
2023-10-06 13:40:00,266.57,266.75,266.45,266.58,3534.0,262.2957,262.4728,262.1776,262.3055,3534.0
2023-10-06 13:45:00,266.57,266.8,266.47,266.59,4243.0,262.2957,262.522,262.1973,262.3154,4243.0
2023-10-06 13:50:00,266.68,266.77,266.52,266.73,4976.0,262.4039,262.4925,262.2465,262.4531,4976.0
2023-10-06 13:55:00,266.73,266.94,266.71,266.79,1969.0,262.4531,262.6598,262.4335,262.5122,1969.0
2023-10-06 14:00:00,266.75,266.79,266.53,266.61,3524.0,262.4728,262.5122,262.2563,262.3351,3524.0
2023-10-06 14:05:00,266.73,266.73,266.33,266.41,9277.0,262.4531,262.4531,262.0595,262.1383,9277.0
2023-10-06 14:10:00,266.41,266.55,266.27,266.27,4058.0,262.1383,262.276,262.0005,262.0005,4058.0
2023-10-06 14:15:00,266.37,266.45,266.2,266.28,4378.0,262.0989,262.1776,261.9316,262.0103,4378.0
2023-10-06 14:20:00,266.34,266.36,266.2,266.34,2764.0,262.0694,262.0891,261.9316,262.0694,2764.0
2023-10-06 14:25:00,266.36,266.63,266.25,266.63,12816.0,262.0891,262.3547,261.9808,262.3547,12816.0
2023-10-06 14:30:00,266.6,266.69,266.5,266.59,6593.0,262.3252,262.4138,262.2268,262.3154,6593.0
2023-10-06 14:35:00,266.6,266.78,266.51,266.68,10851.0,262.3252,262.5023,262.2367,262.4039,10851.0
2023-10-06 14:40:00,266.7,267.32,266.69,267.05,10900.0,262.4236,263.0337,262.4138,262.768,10900.0
2023-10-06 14:45:00,267.22,267.33,266.89,266.89,8682.0,262.9353,263.0435,262.6106,262.6106,8682.0
2023-10-06 14:50:00,266.85,266.85,266.66,266.76,3160.0,262.5712,262.5712,262.3843,262.4827,3160.0
2023-10-06 14:55:00,266.76,267.09,266.76,266.91,2720.0,262.4827,262.8074,262.4827,262.6302,2720.0
2023-10-06 15:00:00,266.82,266.9,266.67,266.75,2900.0,262.5417,262.6204,262.3941,262.4728,2900.0
2023-10-06 15:05:00,266.67,266.76,266.47,266.47,5088.0,262.3941,262.4827,262.1973,262.1973,5088.0
2023-10-06 15:10:00,266.56,266.59,266.06,266.07,8220.0,262.2859,262.3154,261.7939,261.8037,8220.0
2023-10-06 15:15:00,266.09,266.32,266.08,266.19,23115.0,261.8234,262.0497,261.8136,261.9218,23115.0
2023-10-06 15:20:00,266.11,266.43,266.04,266.42,7786.0,261.8431,262.1579,261.7742,262.1481,7786.0
2023-10-06 15:25:00,266.4,266.68,266.31,266.33,12497.0,262.1284,262.4039,262.0399,262.0595,12497.0
2023-10-06 15:30:00,266.45,266.47,266.15,266.24,11834.0,262.1776,262.1973,261.8824,261.971,11834.0
2023-10-06 15:35:00,266.17,266.37,266.14,266.14,11739.0,261.9021,262.0989,261.8726,261.8726,11739.0
2023-10-06 15:40:00,266.17,266.21,265.77,265.86,16714.0,261.9021,261.9415,261.5085,261.5971,16714.0
2023-10-06 15:45:00,265.81,265.95,265.79,265.82,14547.0,261.5479,261.6856,261.5282,261.5577,14547.0
2023-10-06 15:50:00,265.73,265.99,265.72,265.72,28156.0,261.4692,261.725,261.4593,261.4593,28156.0
2023-10-06 15:55:00,265.79,265.99,265.72,265.84,54572.0,261.5282,261.725,261.4593,261.5774,54572.0
2023-10-09 09:30:00,264.08,266.01,263.78,264.04,13073.0,259.8456,261.7447,259.5504,259.8063,13073.0
2023-10-09 09:35:00,263.68,263.69,263.07,263.23,611.0,259.452,259.4619,258.8518,259.0093,611.0
2023-10-09 09:40:00,263.31,264.51,263.01,264.45,11293.0,259.088,260.2687,258.7928,260.2097,11293.0
2023-10-09 09:45:00,264.21,264.52,263.93,264.4,4522.0,259.9735,260.2786,259.698,260.1605,4522.0
2023-10-09 09:50:00,264.59,264.93,264.31,264.49,5125.0,260.3474,260.682,260.0719,260.249,5125.0
2023-10-09 09:55:00,264.41,264.77,264.41,264.59,1706.0,260.1703,260.5246,260.1703,260.3474,1706.0
2023-10-09 10:00:00,264.55,264.63,263.53,263.53,14577.0,260.3081,260.3868,259.3044,259.3044,14577.0
2023-10-09 10:05:00,263.52,263.84,263.52,263.73,4879.0,259.2946,259.6095,259.2946,259.5012,4879.0
2023-10-09 10:10:00,263.96,263.96,263.1,263.19,2528.0,259.7275,259.7275,258.8813,258.9699,2528.0
2023-10-09 10:15:00,263.04,263.41,263.04,263.41,3421.0,258.8223,259.1864,258.8223,259.1864,3421.0
2023-10-09 10:20:00,263.37,263.53,263.33,263.43,4348.0,259.147,259.3044,259.1076,259.206,4348.0
2023-10-09 10:25:00,263.38,263.73,263.35,263.56,4705.0,259.1568,259.5012,259.1273,259.334,4705.0
2023-10-09 10:30:00,263.51,263.85,263.25,263.27,3723.0,259.2848,259.6193,259.0289,259.0486,3723.0
2023-10-09 10:35:00,263.27,263.27,263.03,263.15,2112.0,259.0486,259.0486,258.8125,258.9305,2112.0
2023-10-09 10:40:00,263.06,263.39,262.97,263.19,3120.0,258.842,259.1667,258.7534,258.9699,3120.0
2023-10-09 10:45:00,263.35,263.39,263.05,263.06,2968.0,259.1273,259.1667,258.8321,258.842,2968.0
2023-10-09 10:50:00,263.02,263.02,262.62,262.62,2339.0,258.8026,258.8026,258.409,258.409,2339.0
2023-10-09 10:55:00,262.73,263.12,262.63,263.03,3125.0,258.5173,258.901,258.4189,258.8125,3125.0
2023-10-09 11:00:00,262.93,263.16,262.73,263.16,1621.0,258.7141,258.9404,258.5173,258.9404,1621.0
2023-10-09 11:05:00,263.16,263.29,262.88,262.88,3456.0,258.9404,259.0683,258.6649,258.6649,3456.0
2023-10-09 11:10:00,262.77,263.15,262.77,263.12,2396.0,258.5566,258.9305,258.5566,258.901,2396.0
2023-10-09 11:15:00,263.31,263.68,263.31,263.67,2192.0,259.088,259.452,259.088,259.4422,2192.0
2023-10-09 11:20:00,263.7,263.77,263.59,263.69,1818.0,259.4717,259.5406,259.3635,259.4619,1818.0
2023-10-09 11:25:00,263.68,264.2,263.67,264.0,2376.0,259.452,259.9637,259.4422,259.7669,2376.0
2023-10-09 11:30:00,264.08,264.4,263.98,264.4,1768.0,259.8456,260.1605,259.7472,260.1605,1768.0
2023-10-09 11:35:00,264.57,264.57,264.22,264.36,2295.0,260.3278,260.3278,259.9834,260.1211,2295.0
2023-10-09 11:40:00,264.53,264.53,264.32,264.49,1421.0,260.2884,260.2884,260.0818,260.249,1421.0
2023-10-09 11:45:00,264.54,264.54,264.04,264.06,2467.0,260.2982,260.2982,259.8063,259.8259,2467.0
2023-10-09 11:50:00,264.03,264.21,264.03,264.05,1780.0,259.7964,259.9735,259.7964,259.8161,1780.0
2023-10-09 11:55:00,264.0,264.3,263.98,264.3,2065.0,259.7669,260.0621,259.7472,260.0621,2065.0
2023-10-09 12:00:00,264.3,264.55,264.1,264.1,4219.0,260.0621,260.3081,259.8653,259.8653,4219.0
2023-10-09 12:05:00,264.23,264.55,264.21,264.55,1412.0,259.9932,260.3081,259.9735,260.3081,1412.0
2023-10-09 12:10:00,264.4,264.47,264.22,264.47,3146.0,260.1605,260.2294,259.9834,260.2294,3146.0
2023-10-09 12:15:00,264.48,264.57,264.31,264.55,3952.0,260.2392,260.3278,260.0719,260.3081,3952.0
2023-10-09 12:20:00,264.64,265.47,264.52,265.35,2499.0,260.3966,261.2133,260.2786,261.0953,2499.0
2023-10-09 12:25:00,265.26,265.26,265.05,265.22,2206.0,261.0067,261.0067,260.8001,260.9673,2206.0
2023-10-09 12:30:00,265.27,265.27,264.96,264.98,2008.0,261.0165,261.0165,260.7115,260.7312,2008.0
2023-10-09 12:35:00,264.85,264.9,264.4,264.4,5350.0,260.6033,260.6525,260.1605,260.1605,5350.0
2023-10-09 12:40:00,264.35,264.79,264.26,264.79,5238.0,260.1113,260.5442,260.0227,260.5442,5238.0
2023-10-09 12:45:00,264.65,265.03,264.61,264.98,11665.0,260.4065,260.7804,260.3671,260.7312,11665.0
2023-10-09 12:50:00,264.98,265.03,264.84,265.03,1818.0,260.7312,260.7804,260.5934,260.7804,1818.0
2023-10-09 12:55:00,265.15,265.16,264.39,264.5,3537.0,260.8985,260.9083,260.1507,260.2589,3537.0
2023-10-09 13:00:00,264.5,264.52,264.3,264.34,2607.0,260.2589,260.2786,260.0621,260.1015,2607.0
2023-10-09 13:05:00,264.32,264.58,264.32,264.57,1620.0,260.0818,260.3376,260.0818,260.3278,1620.0
2023-10-09 13:10:00,264.54,264.7,264.49,264.54,3436.0,260.2982,260.4557,260.249,260.2982,3436.0
2023-10-09 13:15:00,264.6,264.85,264.49,264.76,4057.0,260.3573,260.6033,260.249,260.5147,4057.0
2023-10-09 13:20:00,264.76,264.83,264.6,264.66,3381.0,260.5147,260.5836,260.3573,260.4163,3381.0
2023-10-09 13:25:00,264.67,265.09,264.66,264.93,4377.0,260.4262,260.8394,260.4163,260.682,4377.0
2023-10-09 13:30:00,264.98,265.31,264.98,265.31,2719.0,260.7312,261.0559,260.7312,261.0559,2719.0
2023-10-09 13:35:00,265.27,265.4,265.2,265.4,7270.0,261.0165,261.1445,260.9477,261.1445,7270.0
2023-10-09 13:40:00,265.33,266.12,265.27,265.88,26150.0,261.0756,261.8529,261.0165,261.6168,26150.0
2023-10-09 13:45:00,265.89,266.39,265.8,266.14,721.0,261.6266,262.1186,261.538,261.8726,721.0
2023-10-09 13:50:00,266.45,266.6,266.45,266.6,505.0,262.1776,262.3252,262.1776,262.3252,505.0
2023-10-09 13:55:00,266.63,266.88,266.57,266.58,3278.0,262.3547,262.6007,262.2957,262.3055,3278.0
2023-10-09 14:00:00,266.82,266.85,266.19,266.29,4628.0,262.5417,262.5712,261.9218,262.0202,4628.0
2023-10-09 14:05:00,266.18,266.83,266.18,266.65,737.0,261.912,262.5515,261.912,262.3744,737.0
2023-10-09 14:10:00,266.68,266.91,266.68,266.8,1520.0,262.4039,262.6302,262.4039,262.522,1520.0
2023-10-09 14:15:00,266.89,267.39,266.89,267.33,1941.0,262.6106,263.1025,262.6106,263.0435,1941.0
2023-10-09 14:20:00,267.23,267.4,267.05,267.17,4075.0,262.9451,263.1124,262.768,262.8861,4075.0
2023-10-09 14:25:00,267.19,267.28,267.09,267.17,2221.0,262.9058,262.9943,262.8074,262.8861,2221.0
2023-10-09 14:30:00,267.21,267.24,266.91,266.95,3020.0,262.9254,262.955,262.6302,262.6696,3020.0
2023-10-09 14:35:00,266.98,267.01,266.77,267.01,2520.0,262.6991,262.7286,262.4925,262.7286,2520.0
2023-10-09 14:40:00,267.02,267.4,266.9,267.32,4097.0,262.7385,263.1124,262.6204,263.0337,4097.0
2023-10-09 14:45:00,267.29,267.3,266.97,267.12,2619.0,263.0042,263.014,262.6893,262.8369,2619.0
2023-10-09 14:50:00,267.11,267.18,266.94,267.17,5364.0,262.827,262.8959,262.6598,262.8861,5364.0
2023-10-09 14:55:00,267.19,267.25,266.98,267.0,2162.0,262.9058,262.9648,262.6991,262.7188,2162.0
2023-10-09 15:00:00,267.07,267.16,266.77,267.1,3440.0,262.7877,262.8762,262.4925,262.8172,3440.0
2023-10-09 15:05:00,267.13,267.17,266.86,266.97,2466.0,262.8467,262.8861,262.581,262.6893,2466.0
2023-10-09 15:10:00,266.92,267.03,266.82,266.86,2750.0,262.6401,262.7483,262.5417,262.581,2750.0
2023-10-09 15:15:00,266.83,266.95,266.73,266.91,3406.0,262.5515,262.6696,262.4531,262.6302,3406.0
2023-10-09 15:20:00,266.82,267.03,266.81,266.92,5395.0,262.5417,262.7483,262.5318,262.6401,5395.0
2023-10-09 15:25:00,266.81,267.02,266.8,266.93,3139.0,262.5318,262.7385,262.522,262.6499,3139.0
2023-10-09 15:30:00,266.9,266.97,266.76,266.77,3587.0,262.6204,262.6893,262.4827,262.4925,3587.0
2023-10-09 15:35:00,266.78,266.83,266.73,266.77,2326.0,262.5023,262.5515,262.4531,262.4925,2326.0
2023-10-09 15:40:00,266.77,266.88,266.46,266.46,6150.0,262.4925,262.6007,262.1875,262.1875,6150.0
2023-10-09 15:45:00,266.5,266.57,266.36,266.5,9486.0,262.2268,262.2957,262.0891,262.2268,9486.0
2023-10-09 15:50:00,266.59,266.77,266.5,266.73,13487.0,262.3154,262.4925,262.2268,262.4531,13487.0
2023-10-09 15:55:00,266.71,266.92,266.66,266.9,38019.0,262.4335,262.6401,262.3843,262.6204,38019.0
2023-10-10 09:30:00,266.93,268.96,265.89,267.39,13522.0,262.6499,264.6474,261.6266,263.1025,13522.0
2023-10-10 09:35:00,267.39,267.67,267.02,267.13,1949.0,263.1025,263.3781,262.7385,262.8467,1949.0
2023-10-10 09:40:00,267.35,267.35,266.9,267.18,3934.0,263.0632,263.0632,262.6204,262.8959,3934.0
2023-10-10 09:45:00,267.34,267.34,266.89,266.95,2683.0,263.0534,263.0534,262.6106,262.6696,2683.0
2023-10-10 09:50:00,267.21,268.24,267.17,268.1,3148.0,262.9254,263.9389,262.8861,263.8012,3148.0
2023-10-10 09:55:00,268.41,269.06,268.33,268.97,3705.0,264.1062,264.7458,264.0275,264.6572,3705.0
2023-10-10 10:00:00,269.07,269.85,268.82,269.47,5452.0,264.7556,265.5231,264.5096,265.1492,5452.0
2023-10-10 10:05:00,269.41,269.89,269.41,269.87,4749.0,265.0902,265.5625,265.0902,265.5428,4749.0
2023-10-10 10:10:00,269.66,270.29,269.66,270.13,2733.0,265.3362,265.956,265.3362,265.7986,2733.0
2023-10-10 10:15:00,270.17,270.47,270.15,270.42,1344.0,265.838,266.1332,265.8183,266.084,1344.0
2023-10-10 10:20:00,270.5,270.7,270.21,270.63,3611.0,266.1627,266.3595,265.8773,266.2906,3611.0
2023-10-10 10:25:00,270.7,271.21,270.63,271.21,4642.0,266.3595,266.8613,266.2906,266.8613,4642.0
2023-10-10 10:30:00,271.42,272.11,271.21,272.11,6450.0,267.0679,267.7469,266.8613,267.7469,6450.0
2023-10-10 10:35:00,272.33,272.33,271.68,271.71,8641.0,267.9633,267.9633,267.3238,267.3533,8641.0
2023-10-10 10:40:00,271.68,271.72,271.13,271.13,5578.0,267.3238,267.3631,266.7826,266.7826,5578.0
2023-10-10 10:45:00,271.08,271.09,270.43,270.62,3722.0,266.7334,266.7432,266.0938,266.2808,3722.0
2023-10-10 10:50:00,270.61,271.16,270.61,271.16,4195.0,266.2709,266.8121,266.2709,266.8121,4195.0
2023-10-10 10:55:00,271.0,271.32,270.73,271.31,9019.0,266.6547,266.9695,266.389,266.9597,9019.0
2023-10-10 11:00:00,271.39,271.8,271.25,271.79,1052.0,267.0384,267.4418,266.9007,267.432,1052.0
2023-10-10 11:05:00,271.76,272.08,271.75,271.92,3040.0,267.4025,267.7173,267.3926,267.5599,3040.0
2023-10-10 11:10:00,271.88,272.25,271.79,272.25,1801.0,267.5206,267.8846,267.432,267.8846,1801.0
2023-10-10 11:15:00,272.37,272.99,272.37,272.81,4236.0,268.0027,268.6128,268.0027,268.4356,4236.0
2023-10-10 11:20:00,272.79,272.88,272.53,272.59,3025.0,268.416,268.5045,268.1601,268.2192,3025.0
2023-10-10 11:25:00,272.43,273.21,272.43,272.87,11371.0,268.0617,268.8292,268.0617,268.4947,11371.0
2023-10-10 11:30:00,273.0,273.58,272.99,273.58,6573.0,268.6226,269.1933,268.6128,269.1933,6573.0
2023-10-10 11:35:00,273.45,273.69,273.36,273.6,4111.0,269.0654,269.3015,268.9768,269.213,4111.0
2023-10-10 11:40:00,273.71,273.82,273.49,273.57,5832.0,269.3212,269.4294,269.1047,269.1835,5832.0
2023-10-10 11:45:00,273.57,273.85,273.55,273.75,6650.0,269.1835,269.459,269.1638,269.3606,6650.0
2023-10-10 11:50:00,273.88,274.02,273.72,274.0,7030.0,269.4885,269.6262,269.3311,269.6066,7030.0
2023-10-10 11:55:00,274.0,274.68,273.99,274.67,13955.0,269.6066,270.2757,269.5967,270.2658,13955.0
2023-10-10 12:00:00,274.59,274.93,274.57,274.9,6900.0,270.1871,270.5216,270.1674,270.4921,6900.0
2023-10-10 12:05:00,274.88,275.59,274.88,275.59,11318.0,270.4725,271.1711,270.4725,271.1711,11318.0
2023-10-10 12:10:00,275.81,276.14,275.72,275.88,10495.0,271.3875,271.7122,271.299,271.4564,10495.0
2023-10-10 12:15:00,275.88,276.02,275.66,276.01,6399.0,271.4564,271.5942,271.2399,271.5843,6399.0
2023-10-10 12:20:00,276.02,276.07,275.54,275.71,7629.0,271.5942,271.6434,271.1219,271.2891,7629.0
2023-10-10 12:25:00,275.69,275.78,275.22,275.31,12109.0,271.2695,271.358,270.807,270.8956,12109.0
2023-10-10 12:30:00,275.4,275.44,275.19,275.39,4882.0,270.9841,271.0235,270.7775,270.9743,4882.0
2023-10-10 12:35:00,275.37,275.45,275.29,275.41,12738.0,270.9546,271.0333,270.8759,270.994,12738.0
2023-10-10 12:40:00,275.45,275.64,275.31,275.41,8899.0,271.0333,271.2203,270.8956,270.994,8899.0
2023-10-10 12:45:00,275.47,275.71,275.26,275.37,5334.0,271.053,271.2891,270.8464,270.9546,5334.0
2023-10-10 12:50:00,275.49,275.62,275.08,275.19,3774.0,271.0727,271.2006,270.6692,270.7775,3774.0
2023-10-10 12:55:00,275.17,275.2,274.78,275.12,4243.0,270.7578,270.7873,270.3741,270.7086,4243.0
2023-10-10 13:00:00,275.15,275.41,274.8,274.81,6282.0,270.7381,270.994,270.3937,270.4036,6282.0
2023-10-10 13:05:00,274.7,274.94,274.52,274.91,900.0,270.2953,270.5315,270.1182,270.502,900.0
2023-10-10 13:10:00,275.04,275.04,274.65,274.69,2284.0,270.6299,270.6299,270.2461,270.2855,2284.0
2023-10-10 13:15:00,274.65,274.79,274.54,274.67,3390.0,270.2461,270.3839,270.1379,270.2658,3390.0
2023-10-10 13:20:00,274.7,274.7,274.34,274.34,1989.0,270.2953,270.2953,269.9411,269.9411,1989.0
2023-10-10 13:25:00,274.5,274.6,274.47,274.6,1200.0,270.0985,270.1969,270.069,270.1969,1200.0
2023-10-10 13:30:00,274.61,274.72,274.39,274.7,3598.0,270.2068,270.315,269.9903,270.2953,3598.0
2023-10-10 13:35:00,274.71,274.83,274.44,274.83,3397.0,270.3052,270.4233,270.0395,270.4233,3397.0
2023-10-10 13:40:00,274.89,275.21,274.89,275.21,1915.0,270.4823,270.7972,270.4823,270.7972,1915.0
2023-10-10 13:45:00,275.27,275.29,275.02,275.12,3912.0,270.8562,270.8759,270.6102,270.7086,3912.0
2023-10-10 13:50:00,275.0,275.18,274.76,274.76,1863.0,270.5905,270.7676,270.3544,270.3544,1863.0
2023-10-10 13:55:00,274.99,275.53,274.94,275.49,10725.0,270.5807,271.112,270.5315,271.0727,10725.0
2023-10-10 14:00:00,275.62,275.63,274.91,275.4,16110.0,271.2006,271.2104,270.502,270.9841,16110.0
2023-10-10 14:05:00,275.32,275.49,275.11,275.13,5023.0,270.9054,271.0727,270.6988,270.7184,5023.0
2023-10-10 14:10:00,274.99,275.08,274.42,274.42,4898.0,270.5807,270.6692,270.0198,270.0198,4898.0
2023-10-10 14:15:00,274.21,274.34,273.98,274.02,10783.0,269.8132,269.9411,269.5869,269.6262,10783.0
2023-10-10 14:20:00,274.08,274.35,274.01,274.34,5004.0,269.6853,269.9509,269.6164,269.9411,5004.0
2023-10-10 14:25:00,274.26,274.73,274.04,274.3,5935.0,269.8624,270.3249,269.6459,269.9018,5935.0
2023-10-10 14:30:00,274.27,274.56,274.03,274.56,10656.0,269.8722,270.1576,269.6361,270.1576,10656.0
2023-10-10 14:35:00,274.55,274.72,273.94,273.98,6843.0,270.1477,270.315,269.5475,269.5869,6843.0
2023-10-10 14:40:00,274.04,274.5,273.99,274.5,2361.0,269.6459,270.0985,269.5967,270.0985,2361.0
2023-10-10 14:45:00,274.52,274.66,274.26,274.31,10996.0,270.1182,270.256,269.8624,269.9116,10996.0
2023-10-10 14:50:00,274.22,274.22,273.84,273.85,4738.0,269.823,269.823,269.4491,269.459,4738.0
2023-10-10 14:55:00,273.84,273.85,273.62,273.69,2786.0,269.4491,269.459,269.2327,269.3015,2786.0
2023-10-10 15:00:00,273.65,273.97,273.49,273.97,4571.0,269.2622,269.577,269.1047,269.577,4571.0
2023-10-10 15:05:00,274.06,274.06,273.66,273.68,4861.0,269.6656,269.6656,269.272,269.2917,4861.0
2023-10-10 15:10:00,273.86,274.0,273.62,274.0,4166.0,269.4688,269.6066,269.2327,269.6066,4166.0
2023-10-10 15:15:00,274.0,274.02,273.66,273.87,7760.0,269.6066,269.6262,269.272,269.4786,7760.0
2023-10-10 15:20:00,273.87,273.87,273.61,273.86,5519.0,269.4786,269.4786,269.2228,269.4688,5519.0
2023-10-10 15:25:00,273.85,274.02,273.85,273.9,7281.0,269.459,269.6262,269.459,269.5082,7281.0
2023-10-10 15:30:00,273.84,274.06,273.83,273.93,11114.0,269.4491,269.6656,269.4393,269.5377,11114.0
2023-10-10 15:35:00,274.0,274.38,273.87,274.3,24424.0,269.6066,269.9805,269.4786,269.9018,24424.0
2023-10-10 15:40:00,274.28,274.59,274.27,274.53,9255.0,269.8821,270.1871,269.8722,270.1281,9255.0
2023-10-10 15:45:00,274.49,274.94,274.41,274.94,14875.0,270.0887,270.5315,270.01,270.5315,14875.0
2023-10-10 15:50:00,274.86,275.07,274.62,274.69,31029.0,270.4528,270.6594,270.2166,270.2855,31029.0
2023-10-10 15:55:00,274.72,274.88,274.28,274.44,66335.0,270.315,270.4725,269.8821,270.0395,66335.0
2023-10-11 09:30:00,271.0,271.0,265.03,265.57,53420.0,266.6547,266.6547,260.7804,261.3117,53420.0
2023-10-11 09:35:00,266.2,266.2,260.16,263.54,94740.0,261.9316,261.9316,255.9885,259.3143,94740.0
2023-10-11 09:40:00,264.12,265.77,262.07,265.18,34875.0,259.885,261.5085,257.8679,260.928,34875.0
2023-10-11 09:45:00,265.19,266.1,264.68,265.95,12884.0,260.9378,261.8332,260.436,261.6856,12884.0
2023-10-11 09:50:00,265.74,265.93,263.72,264.01,31021.0,261.479,261.666,259.4914,259.7767,31021.0
2023-10-11 09:55:00,263.75,264.43,263.31,263.74,15476.0,259.5209,260.19,259.088,259.5111,15476.0
2023-10-11 10:00:00,263.58,263.73,262.12,262.26,14565.0,259.3536,259.5012,257.9171,258.0548,14565.0
2023-10-11 10:05:00,262.26,262.93,261.25,262.22,29656.0,258.0548,258.7141,257.061,258.0154,29656.0
2023-10-11 10:10:00,261.57,261.92,260.04,260.29,32857.0,257.3759,257.7203,255.8704,256.1164,32857.0
2023-10-11 10:15:00,260.29,260.29,258.77,258.84,34855.0,256.1164,256.1164,254.6208,254.6896,34855.0
2023-10-11 10:20:00,259.03,259.1,257.76,258.09,17473.0,254.8766,254.9455,253.627,253.9517,17473.0
2023-10-11 10:25:00,258.07,258.78,257.51,257.82,36745.0,253.932,254.6306,253.381,253.686,36745.0
2023-10-11 10:30:00,257.85,258.11,256.64,257.5,61900.0,253.7155,253.9713,252.5249,253.3711,61900.0
2023-10-11 10:35:00,257.23,258.02,257.04,257.55,25196.0,253.1055,253.8828,252.9185,253.4203,25196.0
2023-10-11 10:40:00,257.56,257.58,256.42,257.05,43262.0,253.4302,253.4498,252.3084,252.9283,43262.0
2023-10-11 10:45:00,256.99,257.21,254.79,254.93,84602.0,252.8693,253.0858,250.7046,250.8423,84602.0
2023-10-11 10:50:00,255.13,256.72,255.05,256.18,33044.0,251.0391,252.6036,250.9604,252.0723,33044.0
2023-10-11 10:55:00,256.31,257.54,256.16,257.28,33814.0,252.2002,253.4105,252.0526,253.1547,33814.0
2023-10-11 11:00:00,257.3,258.49,257.29,258.27,83738.0,253.1743,254.3453,253.1645,254.1288,83738.0
2023-10-11 11:05:00,258.44,259.04,258.27,258.66,26627.0,254.2961,254.8864,254.1288,254.5125,26627.0
2023-10-11 11:10:00,258.81,259.42,258.76,259.42,21567.0,254.6601,255.2603,254.6109,255.2603,21567.0
2023-10-11 11:15:00,259.48,259.49,257.61,258.84,40311.0,255.3194,255.3292,253.4794,254.6896,40311.0
2023-10-11 11:20:00,258.87,259.11,258.27,258.54,15317.0,254.7192,254.9553,254.1288,254.3945,15317.0
2023-10-11 11:25:00,258.48,258.85,257.76,258.75,48192.0,254.3354,254.6995,253.627,254.6011,48192.0
2023-10-11 11:30:00,258.78,259.81,258.78,259.45,15151.0,254.6306,255.6441,254.6306,255.2899,15151.0
2023-10-11 11:35:00,259.44,260.1,259.01,260.02,20005.0,255.28,255.9294,254.8569,255.8507,20005.0
2023-10-11 11:40:00,260.08,260.94,259.92,260.84,17864.0,255.9098,256.756,255.7523,256.6576,17864.0
2023-10-11 11:45:00,260.86,261.2,260.51,260.87,20015.0,256.6773,257.0118,256.3329,256.6871,20015.0
2023-10-11 11:50:00,260.86,261.36,260.66,260.88,15837.0,256.6773,257.1692,256.4805,256.6969,15837.0
2023-10-11 11:55:00,260.72,261.27,260.54,260.93,24922.0,256.5395,257.0807,256.3624,256.7461,24922.0
2023-10-11 12:00:00,260.98,261.14,260.06,260.26,21403.0,256.7953,256.9528,255.8901,256.0869,21403.0
2023-10-11 12:05:00,260.23,260.86,259.78,260.86,11848.0,256.0574,256.6773,255.6146,256.6773,11848.0
2023-10-11 12:10:00,260.86,261.97,260.86,261.81,20717.0,256.6773,257.7695,256.6773,257.612,20717.0
2023-10-11 12:15:00,261.78,261.95,261.45,261.55,17140.0,257.5825,257.7498,257.2578,257.3562,17140.0
2023-10-11 12:20:00,261.74,261.74,260.66,260.66,16834.0,257.5431,257.5431,256.4805,256.4805,16834.0
2023-10-11 12:25:00,260.68,260.76,260.2,260.27,16560.0,256.5001,256.5789,256.0278,256.0967,16560.0
2023-10-11 12:30:00,260.34,260.6,260.02,260.02,15632.0,256.1656,256.4214,255.8507,255.8507,15632.0
2023-10-11 12:35:00,260.04,260.71,259.55,260.56,13295.0,255.8704,256.5297,255.3883,256.3821,13295.0
2023-10-11 12:40:00,260.64,260.87,260.4,260.5,15349.0,256.4608,256.6871,256.2246,256.323,15349.0
2023-10-11 12:45:00,260.5,260.52,260.08,260.32,6478.0,256.323,256.3427,255.9098,256.1459,6478.0
2023-10-11 12:50:00,260.28,260.4,259.98,259.99,10434.0,256.1066,256.2246,255.8114,255.8212,10434.0
2023-10-11 12:55:00,259.86,259.97,259.18,259.8,19426.0,255.6933,255.8015,255.0242,255.6343,19426.0
2023-10-11 13:00:00,259.8,259.83,259.26,259.42,6262.0,255.6343,255.6638,255.1029,255.2603,6262.0
2023-10-11 13:05:00,259.35,259.59,259.27,259.45,7266.0,255.1915,255.4276,255.1127,255.2899,7266.0
2023-10-11 13:10:00,259.45,259.68,259.35,259.6,5317.0,255.2899,255.5162,255.1915,255.4375,5317.0
2023-10-11 13:15:00,259.57,259.57,259.12,259.38,5764.0,255.4079,255.4079,254.9652,255.221,5764.0
2023-10-11 13:20:00,259.29,259.5,259.09,259.35,6812.0,255.1324,255.3391,254.9356,255.1915,6812.0
2023-10-11 13:25:00,259.34,259.7,259.31,259.52,6422.0,255.1816,255.5359,255.1521,255.3587,6422.0
2023-10-11 13:30:00,259.53,259.59,259.12,259.15,7775.0,255.3686,255.4276,254.9652,254.9947,7775.0
2023-10-11 13:35:00,259.2,259.36,258.85,259.36,9599.0,255.0439,255.2013,254.6995,255.2013,9599.0
2023-10-11 13:40:00,259.25,259.61,259.2,259.57,12746.0,255.0931,255.4473,255.0439,255.4079,12746.0
2023-10-11 13:45:00,259.43,259.66,259.12,259.54,7510.0,255.2702,255.4965,254.9652,255.3784,7510.0
2023-10-11 13:50:00,259.46,259.87,259.45,259.81,4557.0,255.2997,255.7031,255.2899,255.6441,4557.0
2023-10-11 13:55:00,259.81,259.87,259.43,259.58,6618.0,255.6441,255.7031,255.2702,255.4178,6618.0
2023-10-11 14:00:00,259.51,259.65,259.41,259.53,6418.0,255.3489,255.4867,255.2505,255.3686,6418.0
2023-10-11 14:05:00,259.51,259.57,258.6,258.61,7361.0,255.3489,255.4079,254.4535,254.4633,7361.0
2023-10-11 14:10:00,258.55,259.09,258.54,258.87,15893.0,254.4043,254.9356,254.3945,254.7192,15893.0
2023-10-11 14:15:00,258.84,259.06,258.55,258.63,12617.0,254.6896,254.9061,254.4043,254.483,12617.0
2023-10-11 14:20:00,258.59,259.02,258.26,258.98,11646.0,254.4437,254.8668,254.1189,254.8274,11646.0
2023-10-11 14:25:00,258.98,259.23,258.83,258.83,9839.0,254.8274,255.0734,254.6798,254.6798,9839.0
2023-10-11 14:30:00,258.86,258.86,258.6,258.7,9574.0,254.7093,254.7093,254.4535,254.5519,9574.0
2023-10-11 14:35:00,258.64,259.06,258.47,258.52,17732.0,254.4929,254.9061,254.3256,254.3748,17732.0
2023-10-11 14:40:00,258.47,258.55,258.14,258.44,7688.0,254.3256,254.4043,254.0009,254.2961,7688.0
2023-10-11 14:45:00,258.42,258.52,257.89,257.96,11289.0,254.2764,254.3748,253.7549,253.8238,11289.0
2023-10-11 14:50:00,257.96,258.57,257.96,258.46,13961.0,253.8238,254.424,253.8238,254.3157,13961.0
2023-10-11 14:55:00,258.48,258.59,258.31,258.53,9667.0,254.3354,254.4437,254.1681,254.3846,9667.0
2023-10-11 15:00:00,258.53,258.68,258.39,258.41,15938.0,254.3846,254.5322,254.2469,254.2665,15938.0
2023-10-11 15:05:00,258.41,258.49,258.23,258.32,17617.0,254.2665,254.3453,254.0894,254.178,17617.0
2023-10-11 15:10:00,258.45,258.57,258.24,258.24,10874.0,254.3059,254.424,254.0993,254.0993,10874.0
2023-10-11 15:15:00,258.28,258.62,258.17,258.26,8394.0,254.1386,254.4732,254.0304,254.1189,8394.0
2023-10-11 15:20:00,258.31,258.37,257.84,258.17,24651.0,254.1681,254.2272,253.7057,254.0304,24651.0
2023-10-11 15:25:00,258.2,258.49,258.04,258.44,22257.0,254.0599,254.3453,253.9025,254.2961,22257.0
2023-10-11 15:30:00,258.38,259.07,258.27,258.92,23499.0,254.237,254.916,254.1288,254.7684,23499.0
2023-10-11 15:35:00,259.0,259.73,258.68,259.65,36476.0,254.8471,255.5654,254.5322,255.4867,36476.0
2023-10-11 15:40:00,259.65,259.83,259.36,259.6,28222.0,255.4867,255.6638,255.2013,255.4375,28222.0
2023-10-11 15:45:00,259.59,260.03,259.59,259.92,34784.0,255.4276,255.8606,255.4276,255.7523,34784.0
2023-10-11 15:50:00,259.99,260.62,259.83,260.01,64811.0,255.8212,256.4411,255.6638,255.8409,64811.0
2023-10-11 15:55:00,260.01,260.45,259.77,260.01,126511.0,255.8409,256.2738,255.6047,255.8409,126511.0
2023-10-12 09:30:00,260.53,261.91,259.77,260.83,28738.0,256.3525,257.7104,255.6047,256.6477,28738.0
2023-10-12 09:35:00,260.6,261.63,260.1,260.92,7609.0,256.4214,257.4349,255.9294,256.7363,7609.0
2023-10-12 09:40:00,260.75,261.29,258.29,259.44,18130.0,256.569,257.1004,254.1485,255.28,18130.0
2023-10-12 09:45:00,259.23,259.69,256.8,257.51,9193.0,255.0734,255.526,252.6824,253.381,9193.0
2023-10-12 09:50:00,257.87,258.28,256.8,256.8,23177.0,253.7352,254.1386,252.6824,252.6824,23177.0
2023-10-12 09:55:00,257.0,258.19,256.98,258.0,9986.0,252.8791,254.0501,252.8595,253.8631,9986.0
2023-10-12 10:00:00,258.01,258.02,256.0,256.0,22013.0,253.873,253.8828,251.8952,251.8952,22013.0
2023-10-12 10:05:00,255.97,256.78,255.71,256.24,13156.0,251.8657,252.6627,251.6098,252.1313,13156.0
2023-10-12 10:10:00,256.38,257.44,256.18,257.14,13807.0,252.2691,253.3121,252.0723,253.0169,13807.0
2023-10-12 10:15:00,257.14,257.57,256.87,257.12,8782.0,253.0169,253.44,252.7512,252.9972,8782.0
2023-10-12 10:20:00,257.41,257.77,257.09,257.26,5236.0,253.2826,253.6368,252.9677,253.135,5236.0
2023-10-12 10:25:00,257.49,258.18,256.74,256.86,10842.0,253.3613,254.0402,252.6233,252.7414,10842.0
2023-10-12 10:30:00,256.93,256.93,256.01,256.49,9659.0,252.8103,252.8103,251.905,252.3773,9659.0
2023-10-12 10:35:00,256.44,256.77,256.05,256.6,6768.0,252.3281,252.6528,251.9444,252.4856,6768.0
2023-10-12 10:40:00,256.62,256.99,256.41,256.53,4489.0,252.5052,252.8693,252.2986,252.4167,4489.0
2023-10-12 10:45:00,256.49,257.0,256.36,256.76,7276.0,252.3773,252.8791,252.2494,252.643,7276.0
2023-10-12 10:50:00,256.71,256.72,256.29,256.46,4327.0,252.5938,252.6036,252.1805,252.3478,4327.0
2023-10-12 10:55:00,256.68,256.8,256.33,256.43,8244.0,252.5643,252.6824,252.2199,252.3183,8244.0
2023-10-12 11:00:00,256.33,256.64,256.24,256.56,5412.0,252.2199,252.5249,252.1313,252.4462,5412.0
2023-10-12 11:05:00,256.69,256.75,256.26,256.56,14393.0,252.5741,252.6332,252.151,252.4462,14393.0
2023-10-12 11:10:00,256.55,257.21,256.54,257.04,5430.0,252.4364,253.0858,252.4265,252.9185,5430.0
2023-10-12 11:15:00,257.11,257.52,256.86,257.48,12626.0,252.9874,253.3908,252.7414,253.3515,12626.0
2023-10-12 11:20:00,257.51,257.9,256.97,257.12,14661.0,253.381,253.7647,252.8496,252.9972,14661.0
2023-10-12 11:25:00,256.99,257.35,256.94,257.07,10679.0,252.8693,253.2235,252.8201,252.948,10679.0
2023-10-12 11:30:00,256.94,256.94,256.55,256.66,11459.0,252.8201,252.8201,252.4364,252.5446,11459.0
2023-10-12 11:35:00,256.83,256.98,256.78,256.88,4251.0,252.7119,252.8595,252.6627,252.7611,4251.0
2023-10-12 11:40:00,256.88,257.41,256.74,257.31,7637.0,252.7611,253.2826,252.6233,253.1842,7637.0
2023-10-12 11:45:00,257.32,257.72,257.21,257.33,8167.0,253.194,253.5876,253.0858,253.2039,8167.0
2023-10-12 11:50:00,257.28,257.49,257.11,257.24,6048.0,253.1547,253.3613,252.9874,253.1153,6048.0
2023-10-12 11:55:00,257.46,258.05,257.23,257.94,9190.0,253.3318,253.9123,253.1055,253.8041,9190.0
2023-10-12 12:00:00,258.08,258.36,257.94,258.22,14743.0,253.9418,254.2173,253.8041,254.0796,14743.0
2023-10-12 12:05:00,258.31,258.7,258.03,258.12,6900.0,254.1681,254.5519,253.8926,253.9812,6900.0
2023-10-12 12:10:00,257.91,258.25,257.72,258.25,7691.0,253.7746,254.1091,253.5876,254.1091,7691.0
2023-10-12 12:15:00,258.38,258.62,258.21,258.56,10409.0,254.237,254.4732,254.0697,254.4141,10409.0
2023-10-12 12:20:00,258.62,258.82,258.24,258.27,23356.0,254.4732,254.67,254.0993,254.1288,23356.0
2023-10-12 12:25:00,258.31,258.47,258.08,258.12,23351.0,254.1681,254.3256,253.9418,253.9812,23351.0
2023-10-12 12:30:00,257.91,258.15,257.63,257.94,11166.0,253.7746,254.0107,253.499,253.8041,11166.0
2023-10-12 12:35:00,258.06,258.11,257.78,258.0,6929.0,253.9222,253.9713,253.6466,253.8631,6929.0
2023-10-12 12:40:00,257.86,257.86,257.46,257.56,6681.0,253.7254,253.7254,253.3318,253.4302,6681.0
2023-10-12 12:45:00,257.58,257.61,257.11,257.14,9420.0,253.4498,253.4794,252.9874,253.0169,9420.0
2023-10-12 12:50:00,257.17,257.17,256.3,256.69,9121.0,253.0464,253.0464,252.1904,252.5741,9121.0
2023-10-12 12:55:00,256.69,256.81,256.54,256.6,7167.0,252.5741,252.6922,252.4265,252.4856,7167.0
2023-10-12 13:00:00,256.53,256.53,255.46,255.5,13267.0,252.4167,252.4167,251.3638,251.4032,13267.0
2023-10-12 13:05:00,255.45,255.67,254.63,254.85,21898.0,251.354,251.5705,250.5471,250.7636,21898.0
2023-10-12 13:10:00,254.9,255.0,254.62,254.84,14885.0,250.8128,250.9112,250.5373,250.7538,14885.0
2023-10-12 13:15:00,254.68,254.77,254.28,254.59,12705.0,250.5963,250.6849,250.2028,250.5078,12705.0
2023-10-12 13:20:00,254.64,254.71,254.25,254.4,11900.0,250.557,250.6259,250.1732,250.3208,11900.0
2023-10-12 13:25:00,254.41,254.41,253.86,254.03,12459.0,250.3307,250.3307,249.7895,249.9568,12459.0
2023-10-12 13:30:00,253.93,254.32,253.83,253.98,14912.0,249.8584,250.2421,249.76,249.9076,14912.0
2023-10-12 13:35:00,253.99,254.19,253.72,253.87,19792.0,249.9174,250.1142,249.6517,249.7993,19792.0
2023-10-12 13:40:00,253.81,254.24,253.8,254.14,10091.0,249.7403,250.1634,249.7305,250.065,10091.0
2023-10-12 13:45:00,254.21,254.23,253.9,253.97,18205.0,250.1339,250.1536,249.8289,249.8977,18205.0
2023-10-12 13:50:00,253.86,254.23,253.43,254.03,15996.0,249.7895,250.1536,249.3664,249.9568,15996.0
2023-10-12 13:55:00,254.03,254.14,253.71,253.72,10658.0,249.9568,250.065,249.6419,249.6517,10658.0
2023-10-12 14:00:00,253.69,254.05,253.67,253.82,4938.0,249.6222,249.9764,249.6025,249.7501,4938.0
2023-10-12 14:05:00,253.74,253.82,253.21,253.44,13199.0,249.6714,249.7501,249.1499,249.3762,13199.0
2023-10-12 14:10:00,253.45,253.51,253.26,253.33,6485.0,249.3861,249.4451,249.1991,249.268,6485.0
2023-10-12 14:15:00,253.33,253.39,253.08,253.3,12249.0,249.268,249.327,249.022,249.2385,12249.0
2023-10-12 14:20:00,253.27,253.6,253.13,253.35,12440.0,249.209,249.5337,249.0712,249.2877,12440.0
2023-10-12 14:25:00,253.42,253.93,253.41,253.89,12894.0,249.3566,249.8584,249.3467,249.819,12894.0
2023-10-12 14:30:00,253.82,254.07,253.74,253.96,15149.0,249.7501,249.9961,249.6714,249.8879,15149.0
2023-10-12 14:35:00,253.97,254.35,253.96,254.33,19589.0,249.8977,250.2716,249.8879,250.252,19589.0
2023-10-12 14:40:00,254.33,254.34,253.81,253.88,6077.0,250.252,250.2618,249.7403,249.8092,6077.0
2023-10-12 14:45:00,253.98,254.38,253.77,254.09,11224.0,249.9076,250.3012,249.7009,250.0158,11224.0
2023-10-12 14:50:00,254.09,254.21,253.82,254.07,18083.0,250.0158,250.1339,249.7501,249.9961,18083.0
2023-10-12 14:55:00,254.14,254.31,253.9,253.9,6490.0,250.065,250.2323,249.8289,249.8289,6490.0
2023-10-12 15:00:00,253.93,254.15,253.74,253.85,8698.0,249.8584,250.0748,249.6714,249.7797,8698.0
2023-10-12 15:05:00,253.84,254.0,253.74,253.74,7635.0,249.7698,249.9273,249.6714,249.6714,7635.0
2023-10-12 15:10:00,253.71,253.83,253.53,253.64,27595.0,249.6419,249.76,249.4648,249.573,27595.0
2023-10-12 15:15:00,253.64,253.94,253.52,253.8,31962.0,249.573,249.8682,249.4549,249.7305,31962.0
2023-10-12 15:20:00,253.77,253.98,253.41,253.64,20417.0,249.7009,249.9076,249.3467,249.573,20417.0
2023-10-12 15:25:00,253.67,253.69,253.35,253.35,12855.0,249.6025,249.6222,249.2877,249.2877,12855.0
2023-10-12 15:30:00,253.35,254.19,253.29,254.1,38837.0,249.2877,250.1142,249.2286,250.0256,38837.0
2023-10-12 15:35:00,254.09,254.16,253.78,254.04,34584.0,250.0158,250.0847,249.7108,249.9666,34584.0
2023-10-12 15:40:00,253.96,254.05,253.49,253.59,41732.0,249.8879,249.9764,249.4254,249.5238,41732.0
2023-10-12 15:45:00,253.59,253.66,252.92,253.45,61196.0,249.5238,249.5927,248.8646,249.3861,61196.0
2023-10-12 15:50:00,253.4,253.74,253.26,253.6,74783.0,249.3369,249.6714,249.1991,249.5337,74783.0
2023-10-12 15:55:00,253.54,253.92,253.3,253.85,155482.0,249.4746,249.8485,249.2385,249.7797,155482.0
2023-10-13 09:30:00,250.0,256.85,249.98,256.28,49791.0,245.9914,252.7316,245.9717,252.1707,49791.0
2023-10-13 09:35:00,256.06,256.56,255.46,255.85,23134.0,251.9542,252.4462,251.3638,251.7476,23134.0
2023-10-13 09:40:00,255.83,256.5,255.1,255.1,19064.0,251.7279,252.3872,251.0096,251.0096,19064.0
2023-10-13 09:45:00,255.1,256.45,254.9,256.06,56604.0,251.0096,252.338,250.8128,251.9542,56604.0
2023-10-13 09:50:00,255.9,256.9,255.64,255.76,10597.0,251.7968,252.7808,251.541,251.659,10597.0
2023-10-13 09:55:00,255.5,255.83,254.8,255.09,32946.0,251.4032,251.7279,250.7144,250.9998,32946.0
2023-10-13 10:00:00,255.42,255.68,254.72,255.32,28524.0,251.3245,251.5803,250.6357,251.2261,28524.0
2023-10-13 10:05:00,255.24,255.78,255.02,255.62,34706.0,251.1474,251.6787,250.9309,251.5213,34706.0
2023-10-13 10:10:00,255.73,255.84,255.3,255.56,6962.0,251.6295,251.7377,251.2064,251.4622,6962.0
2023-10-13 10:15:00,255.58,256.63,255.57,256.44,9456.0,251.4819,252.5151,251.4721,252.3281,9456.0
2023-10-13 10:20:00,256.51,257.38,256.48,256.61,4632.0,252.397,253.2531,252.3675,252.4954,4632.0
2023-10-13 10:25:00,256.43,256.77,256.12,256.44,9464.0,252.3183,252.6528,252.0133,252.3281,9464.0
2023-10-13 10:30:00,256.47,257.49,256.3,257.28,11203.0,252.3576,253.3613,252.1904,253.1547,11203.0
2023-10-13 10:35:00,257.28,257.38,256.74,257.08,15839.0,253.1547,253.2531,252.6233,252.9579,15839.0
2023-10-13 10:40:00,256.93,257.52,256.71,257.22,7115.0,252.8103,253.3908,252.5938,253.0956,7115.0
2023-10-13 10:45:00,257.0,257.07,256.56,256.7,12968.0,252.8791,252.948,252.4462,252.584,12968.0
2023-10-13 10:50:00,256.55,256.74,256.36,256.67,12263.0,252.4364,252.6233,252.2494,252.5544,12263.0
2023-10-13 10:55:00,256.59,257.19,256.54,257.07,12001.0,252.4757,253.0661,252.4265,252.948,12001.0
2023-10-13 11:00:00,257.14,257.14,256.46,257.06,7398.0,253.0169,253.0169,252.3478,252.9382,7398.0
2023-10-13 11:05:00,257.06,257.2,256.73,256.79,4347.0,252.9382,253.0759,252.6135,252.6725,4347.0
2023-10-13 11:10:00,257.14,257.18,256.59,257.0,3141.0,253.0169,253.0563,252.4757,252.8791,3141.0
2023-10-13 11:15:00,257.06,257.33,256.87,257.33,15029.0,252.9382,253.2039,252.7512,253.2039,15029.0
2023-10-13 11:20:00,257.26,257.26,256.93,257.0,3402.0,253.135,253.135,252.8103,252.8791,3402.0
2023-10-13 11:25:00,257.01,257.15,256.68,257.1,5013.0,252.889,253.0267,252.5643,252.9775,5013.0
2023-10-13 11:30:00,257.01,257.01,256.37,256.37,3424.0,252.889,252.889,252.2592,252.2592,3424.0
2023-10-13 11:35:00,256.52,257.55,256.52,257.54,4924.0,252.4068,253.4203,252.4068,253.4105,4924.0
2023-10-13 11:40:00,257.55,257.57,257.27,257.47,8556.0,253.4203,253.44,253.1448,253.3416,8556.0
2023-10-13 11:45:00,257.56,257.77,257.18,257.2,6938.0,253.4302,253.6368,253.0563,253.0759,6938.0
2023-10-13 11:50:00,257.18,257.28,256.94,257.14,5483.0,253.0563,253.1547,252.8201,253.0169,5483.0
2023-10-13 11:55:00,257.05,257.24,256.6,256.98,12972.0,252.9283,253.1153,252.4856,252.8595,12972.0
2023-10-13 12:00:00,256.91,257.34,256.76,257.34,2981.0,252.7906,253.2137,252.643,253.2137,2981.0
2023-10-13 12:05:00,257.33,257.58,257.33,257.39,3930.0,253.2039,253.4498,253.2039,253.2629,3930.0
2023-10-13 12:10:00,257.39,257.56,257.29,257.32,3394.0,253.2629,253.4302,253.1645,253.194,3394.0
2023-10-13 12:15:00,257.24,257.64,257.23,257.35,4723.0,253.1153,253.5089,253.1055,253.2235,4723.0
2023-10-13 12:20:00,257.51,258.1,257.51,257.61,58296.0,253.381,253.9615,253.381,253.4794,58296.0
2023-10-13 12:25:00,257.65,258.17,257.6,257.78,6318.0,253.5187,254.0304,253.4695,253.6466,6318.0
2023-10-13 12:30:00,257.87,258.19,257.72,257.93,3229.0,253.7352,254.0501,253.5876,253.7942,3229.0
2023-10-13 12:35:00,257.9,258.14,257.78,258.13,2204.0,253.7647,254.0009,253.6466,253.991,2204.0
2023-10-13 12:40:00,258.24,258.38,258.05,258.13,6429.0,254.0993,254.237,253.9123,253.991,6429.0
2023-10-13 12:45:00,258.13,258.27,257.69,257.8,21335.0,253.991,254.1288,253.5581,253.6663,21335.0
2023-10-13 12:50:00,257.37,257.41,256.88,257.18,3828.0,253.2432,253.2826,252.7611,253.0563,3828.0
2023-10-13 12:55:00,257.22,257.46,257.04,257.46,3554.0,253.0956,253.3318,252.9185,253.3318,3554.0
2023-10-13 13:00:00,257.52,257.52,257.12,257.12,2602.0,253.3908,253.3908,252.9972,252.9972,2602.0
2023-10-13 13:05:00,257.1,257.12,256.77,256.98,2859.0,252.9775,252.9972,252.6528,252.8595,2859.0
2023-10-13 13:10:00,257.01,257.09,256.78,256.91,4669.0,252.889,252.9677,252.6627,252.7906,4669.0
2023-10-13 13:15:00,256.94,256.96,256.61,256.83,4812.0,252.8201,252.8398,252.4954,252.7119,4812.0
2023-10-13 13:20:00,256.85,256.9,256.37,256.37,5005.0,252.7316,252.7808,252.2592,252.2592,5005.0
2023-10-13 13:25:00,256.57,256.76,256.38,256.76,6862.0,252.456,252.643,252.2691,252.643,6862.0
2023-10-13 13:30:00,256.71,256.71,256.32,256.62,3178.0,252.5938,252.5938,252.2101,252.5052,3178.0
2023-10-13 13:35:00,256.66,256.79,256.53,256.7,3523.0,252.5446,252.6725,252.4167,252.584,3523.0
2023-10-13 13:40:00,256.84,258.1,256.84,257.86,4265.0,252.7217,253.9615,252.7217,253.7254,4265.0
2023-10-13 13:45:00,257.9,257.91,257.61,257.69,1150.0,253.7647,253.7746,253.4794,253.5581,1150.0
2023-10-13 13:50:00,257.8,257.91,257.46,257.58,3391.0,253.6663,253.7746,253.3318,253.4498,3391.0
2023-10-13 13:55:00,257.65,257.75,257.44,257.44,5727.0,253.5187,253.6171,253.3121,253.3121,5727.0
2023-10-13 14:00:00,257.44,257.61,257.06,257.06,3235.0,253.3121,253.4794,252.9382,252.9382,3235.0
2023-10-13 14:05:00,257.16,257.36,256.64,256.91,7435.0,253.0366,253.2334,252.5249,252.7906,7435.0
2023-10-13 14:10:00,256.98,257.05,256.81,256.91,5928.0,252.8595,252.9283,252.6922,252.7906,5928.0
2023-10-13 14:15:00,256.83,257.11,256.81,256.95,21418.0,252.7119,252.9874,252.6922,252.8299,21418.0
2023-10-13 14:20:00,256.94,257.38,256.83,256.87,5838.0,252.8201,253.2531,252.7119,252.7512,5838.0
2023-10-13 14:25:00,257.0,257.41,256.93,257.41,9609.0,252.8791,253.2826,252.8103,253.2826,9609.0
2023-10-13 14:30:00,257.37,257.9,257.32,257.7,7454.0,253.2432,253.7647,253.194,253.5679,7454.0
2023-10-13 14:35:00,257.67,257.76,257.3,257.53,6790.0,253.5384,253.627,253.1743,253.4006,6790.0
2023-10-13 14:40:00,257.61,257.77,257.27,257.32,4484.0,253.4794,253.6368,253.1448,253.194,4484.0
2023-10-13 14:45:00,257.32,257.48,257.21,257.38,6178.0,253.194,253.3515,253.0858,253.2531,6178.0
2023-10-13 14:50:00,257.36,257.7,257.28,257.68,9136.0,253.2334,253.5679,253.1547,253.5482,9136.0
2023-10-13 14:55:00,257.69,257.76,257.48,257.52,5384.0,253.5581,253.627,253.3515,253.3908,5384.0
2023-10-13 15:00:00,257.5,257.79,257.28,257.7,8957.0,253.3711,253.6565,253.1547,253.5679,8957.0
2023-10-13 15:05:00,257.67,257.83,257.22,257.78,6217.0,253.5384,253.6958,253.0956,253.6466,6217.0
2023-10-13 15:10:00,257.78,258.58,257.71,258.09,18144.0,253.6466,254.4338,253.5778,253.9517,18144.0
2023-10-13 15:15:00,258.09,258.24,257.82,257.9,18998.0,253.9517,254.0993,253.686,253.7647,18998.0
2023-10-13 15:20:00,257.91,258.05,257.77,257.88,7126.0,253.7746,253.9123,253.6368,253.745,7126.0
2023-10-13 15:25:00,257.87,258.02,257.42,257.66,6613.0,253.7352,253.8828,253.2924,253.5286,6613.0
2023-10-13 15:30:00,257.68,258.15,257.63,257.84,9248.0,253.5482,254.0107,253.499,253.7057,9248.0
2023-10-13 15:35:00,257.9,257.93,257.31,257.32,6622.0,253.7647,253.7942,253.1842,253.194,6622.0
2023-10-13 15:40:00,257.31,257.31,256.35,256.35,10409.0,253.1842,253.1842,252.2396,252.2396,10409.0
2023-10-13 15:45:00,256.49,257.21,256.48,257.21,24969.0,252.3773,253.0858,252.3675,253.0858,24969.0
2023-10-13 15:50:00,257.18,258.06,257.01,257.85,41493.0,253.0563,253.9222,252.889,253.7155,41493.0
2023-10-13 15:55:00,257.82,258.13,257.75,258.05,61548.0,253.686,253.991,253.6171,253.9123,61548.0
2023-10-16 09:30:00,260.64,261.57,260.19,261.12,32847.0,256.4608,257.3759,256.018,256.9331,32847.0
2023-10-16 09:35:00,261.06,261.47,259.42,259.58,9083.0,256.874,257.2775,255.2603,255.4178,9083.0
2023-10-16 09:40:00,259.56,259.87,258.43,259.14,6103.0,255.3981,255.7031,254.2862,254.9848,6103.0
2023-10-16 09:45:00,259.22,260.57,258.93,260.35,8276.0,255.0636,256.3919,254.7782,256.1754,8276.0
2023-10-16 09:50:00,260.06,261.23,259.71,260.89,6700.0,255.8901,257.0413,255.5457,256.7068,6700.0
2023-10-16 09:55:00,260.64,261.29,260.03,261.03,14828.0,256.4608,257.1004,255.8606,256.8445,14828.0
2023-10-16 10:00:00,261.16,262.38,260.83,261.99,19448.0,256.9724,258.1729,256.6477,257.7891,19448.0
2023-10-16 10:05:00,261.77,262.08,261.16,261.55,6875.0,257.5727,257.8777,256.9724,257.3562,6875.0
2023-10-16 10:10:00,261.41,261.41,260.55,260.66,5412.0,257.2184,257.2184,256.3722,256.4805,5412.0
2023-10-16 10:15:00,260.75,261.44,260.6,261.0,6153.0,256.569,257.248,256.4214,256.815,6153.0
2023-10-16 10:20:00,260.88,261.4,260.58,261.4,8249.0,256.6969,257.2086,256.4017,257.2086,8249.0
2023-10-16 10:25:00,261.63,262.12,261.43,261.76,7195.0,257.4349,257.9171,257.2381,257.5628,7195.0
2023-10-16 10:30:00,261.94,262.65,261.9,261.9,11534.0,257.7399,258.4386,257.7006,257.7006,11534.0
2023-10-16 10:35:00,261.96,262.54,261.96,262.09,6103.0,257.7596,258.3303,257.7596,257.8875,6103.0
2023-10-16 10:40:00,262.24,262.24,261.28,261.6,17039.0,258.0351,258.0351,257.0905,257.4054,17039.0
2023-10-16 10:45:00,261.59,261.71,261.33,261.64,6900.0,257.3955,257.5136,257.1397,257.4447,6900.0
2023-10-16 10:50:00,261.74,262.1,261.11,261.11,23101.0,257.5431,257.8974,256.9232,256.9232,23101.0
2023-10-16 10:55:00,261.11,261.24,260.86,261.18,2100.0,256.9232,257.0512,256.6773,256.9921,2100.0
2023-10-16 11:00:00,261.33,261.65,261.22,261.59,7697.0,257.1397,257.4546,257.0315,257.3955,7697.0
2023-10-16 11:05:00,261.56,262.01,261.49,261.87,4441.0,257.366,257.8088,257.2972,257.6711,4441.0
2023-10-16 11:10:00,261.87,262.18,261.83,261.9,2435.0,257.6711,257.9761,257.6317,257.7006,2435.0
2023-10-16 11:15:00,261.91,262.22,261.74,262.02,9244.0,257.7104,258.0154,257.5431,257.8187,9244.0
2023-10-16 11:20:00,261.93,262.16,261.8,262.08,28493.0,257.7301,257.9564,257.6022,257.8777,28493.0
2023-10-16 11:25:00,262.22,262.94,261.94,262.8,5732.0,258.0154,258.7239,257.7399,258.5861,5732.0
2023-10-16 11:30:00,262.97,262.97,262.5,262.5,3592.0,258.7534,258.7534,258.291,258.291,3592.0
2023-10-16 11:35:00,262.56,262.65,262.29,262.52,9081.0,258.35,258.4386,258.0843,258.3106,9081.0
2023-10-16 11:40:00,262.5,262.67,262.39,262.6,25781.0,258.291,258.4582,258.1827,258.3894,25781.0
2023-10-16 11:45:00,262.6,263.05,262.52,263.05,8513.0,258.3894,258.8321,258.3106,258.8321,8513.0
2023-10-16 11:50:00,263.13,263.52,263.12,263.42,4793.0,258.9109,259.2946,258.901,259.1962,4793.0
2023-10-16 11:55:00,263.38,263.92,263.38,263.92,3880.0,259.1568,259.6882,259.1568,259.6882,3880.0
2023-10-16 12:00:00,263.88,264.45,263.88,263.97,8735.0,259.6488,260.2097,259.6488,259.7374,8735.0
2023-10-16 12:05:00,263.79,264.41,263.74,264.36,7722.0,259.5603,260.1703,259.5111,260.1211,7722.0
2023-10-16 12:10:00,264.37,264.38,263.8,263.96,5698.0,260.131,260.1408,259.5701,259.7275,5698.0
2023-10-16 12:15:00,264.17,264.55,263.97,264.34,4173.0,259.9342,260.3081,259.7374,260.1015,4173.0
2023-10-16 12:20:00,264.21,264.3,263.87,264.05,4689.0,259.9735,260.0621,259.639,259.8161,4689.0
2023-10-16 12:25:00,264.17,264.4,263.85,264.34,2985.0,259.9342,260.1605,259.6193,260.1015,2985.0
2023-10-16 12:30:00,264.41,264.53,264.39,264.45,1442.0,260.1703,260.2884,260.1507,260.2097,1442.0
2023-10-16 12:35:00,264.5,264.59,264.09,264.33,5526.0,260.2589,260.3474,259.8555,260.0916,5526.0
2023-10-16 12:40:00,264.38,264.38,263.7,263.8,3423.0,260.1408,260.1408,259.4717,259.5701,3423.0
2023-10-16 12:45:00,263.76,263.98,263.74,263.74,1258.0,259.5308,259.7472,259.5111,259.5111,1258.0
2023-10-16 12:50:00,263.99,264.08,263.92,263.92,1287.0,259.7571,259.8456,259.6882,259.6882,1287.0
2023-10-16 12:55:00,264.0,264.35,263.79,264.24,6011.0,259.7669,260.1113,259.5603,260.0031,6011.0
2023-10-16 13:00:00,264.37,264.37,264.07,264.34,1739.0,260.131,260.131,259.8358,260.1015,1739.0
2023-10-16 13:05:00,264.31,264.32,264.19,264.28,1430.0,260.0719,260.0818,259.9539,260.0424,1430.0
2023-10-16 13:10:00,264.25,264.49,264.18,264.46,3141.0,260.0129,260.249,259.944,260.2195,3141.0
2023-10-16 13:15:00,264.56,264.56,263.53,263.58,4578.0,260.3179,260.3179,259.3044,259.3536,4578.0
2023-10-16 13:20:00,263.51,263.51,262.94,263.41,7059.0,259.2848,259.2848,258.7239,259.1864,7059.0
2023-10-16 13:25:00,263.32,263.96,263.17,263.96,6594.0,259.0978,259.7275,258.9502,259.7275,6594.0
2023-10-16 13:30:00,263.9,264.1,263.75,263.91,9428.0,259.6685,259.8653,259.5209,259.6783,9428.0
2023-10-16 13:35:00,263.82,264.22,263.82,264.0,7656.0,259.5898,259.9834,259.5898,259.7669,7656.0
2023-10-16 13:40:00,264.01,264.27,264.01,264.21,1817.0,259.7767,260.0326,259.7767,259.9735,1817.0
2023-10-16 13:45:00,264.28,264.64,264.07,264.35,35342.0,260.0424,260.3966,259.8358,260.1113,35342.0
2023-10-16 13:50:00,264.36,264.39,264.09,264.38,15216.0,260.1211,260.1507,259.8555,260.1408,15216.0
2023-10-16 13:55:00,264.36,264.45,264.09,264.42,5130.0,260.1211,260.2097,259.8555,260.1802,5130.0
2023-10-16 14:00:00,264.46,264.59,264.08,264.26,6961.0,260.2195,260.3474,259.8456,260.0227,6961.0
2023-10-16 14:05:00,264.24,264.64,264.18,264.59,17033.0,260.0031,260.3966,259.944,260.3474,17033.0
2023-10-16 14:10:00,264.57,264.6,264.33,264.44,17233.0,260.3278,260.3573,260.0916,260.1999,17233.0
2023-10-16 14:15:00,264.44,264.51,263.77,263.96,11509.0,260.1999,260.2687,259.5406,259.7275,11509.0
2023-10-16 14:20:00,263.86,264.35,263.85,264.35,12326.0,259.6292,260.1113,259.6193,260.1113,12326.0
2023-10-16 14:25:00,264.35,264.54,264.21,264.37,13029.0,260.1113,260.2982,259.9735,260.131,13029.0
2023-10-16 14:30:00,264.25,264.6,264.23,264.6,7986.0,260.0129,260.3573,259.9932,260.3573,7986.0
2023-10-16 14:35:00,264.57,264.97,264.52,264.63,12779.0,260.3278,260.7214,260.2786,260.3868,12779.0
2023-10-16 14:40:00,264.66,264.76,264.62,264.76,5841.0,260.4163,260.5147,260.377,260.5147,5841.0
2023-10-16 14:45:00,264.75,264.95,264.66,264.94,4805.0,260.5049,260.7017,260.4163,260.6918,4805.0
2023-10-16 14:50:00,264.93,265.1,264.48,264.85,19132.0,260.682,260.8493,260.2392,260.6033,19132.0
2023-10-16 14:55:00,264.8,264.86,264.58,264.78,7238.0,260.5541,260.6131,260.3376,260.5344,7238.0
2023-10-16 15:00:00,264.61,264.75,264.36,264.61,8661.0,260.3671,260.5049,260.1211,260.3671,8661.0
2023-10-16 15:05:00,264.58,264.89,264.58,264.78,9298.0,260.3376,260.6426,260.3376,260.5344,9298.0
2023-10-16 15:10:00,264.78,264.78,264.46,264.51,13403.0,260.5344,260.5344,260.2195,260.2687,13403.0
2023-10-16 15:15:00,264.5,264.88,264.5,264.79,13402.0,260.2589,260.6328,260.2589,260.5442,13402.0
2023-10-16 15:20:00,264.84,264.93,264.31,264.38,18941.0,260.5934,260.682,260.0719,260.1408,18941.0
2023-10-16 15:25:00,264.38,264.5,264.35,264.5,8850.0,260.1408,260.2589,260.1113,260.2589,8850.0
2023-10-16 15:30:00,264.5,264.58,264.19,264.35,18146.0,260.2589,260.3376,259.9539,260.1113,18146.0
2023-10-16 15:35:00,264.28,264.42,263.91,263.91,18872.0,260.0424,260.1802,259.6783,259.6783,18872.0
2023-10-16 15:40:00,264.03,264.35,264.02,264.35,11730.0,259.7964,260.1113,259.7866,260.1113,11730.0
2023-10-16 15:45:00,264.29,264.55,264.14,264.51,29009.0,260.0523,260.3081,259.9047,260.2687,29009.0
2023-10-16 15:50:00,264.48,264.74,264.23,264.7,75001.0,260.2392,260.495,259.9932,260.4557,75001.0
2023-10-16 15:55:00,264.69,264.71,263.99,264.07,106727.0,260.4458,260.4655,259.7571,259.8358,106727.0
2023-10-17 09:30:00,262.34,262.34,260.5,262.3,29757.0,258.1335,258.1335,256.323,258.0942,29757.0
2023-10-17 09:35:00,262.5,264.62,262.31,264.45,41722.0,258.291,260.377,258.104,260.2097,41722.0
2023-10-17 09:40:00,264.47,265.45,264.29,264.93,6053.0,260.2294,261.1937,260.0523,260.682,6053.0
2023-10-17 09:45:00,265.5,267.67,265.5,266.66,93617.0,261.2429,263.3781,261.2429,262.3843,93617.0
2023-10-17 09:50:00,266.71,267.85,266.7,266.95,30452.0,262.4335,263.5552,262.4236,262.6696,30452.0
2023-10-17 09:55:00,267.11,267.67,266.4,266.4,35208.0,262.827,263.3781,262.1284,262.1284,35208.0
2023-10-17 10:00:00,266.22,266.98,266.03,266.7,10653.0,261.9513,262.6991,261.7644,262.4236,10653.0
2023-10-17 10:05:00,266.59,267.51,266.25,267.36,7592.0,262.3154,263.2206,261.9808,263.073,7592.0
2023-10-17 10:10:00,267.37,268.65,267.36,268.51,13641.0,263.0829,264.3423,263.073,264.2046,13641.0
2023-10-17 10:15:00,268.63,269.39,268.43,269.22,21653.0,264.3227,265.0705,264.1259,264.9032,21653.0
2023-10-17 10:20:00,269.1,270.02,269.04,269.75,17963.0,264.7851,265.6904,264.7261,265.4247,17963.0
2023-10-17 10:25:00,269.66,269.79,268.8,268.95,15415.0,265.3362,265.4641,264.4899,264.6375,15415.0
2023-10-17 10:30:00,268.87,269.07,268.35,269.07,10280.0,264.5588,264.7556,264.0472,264.7556,10280.0
2023-10-17 10:35:00,269.24,269.8,269.24,269.67,9734.0,264.9229,265.4739,264.9229,265.346,9734.0
2023-10-17 10:40:00,269.75,270.31,269.46,270.24,9203.0,265.4247,265.9757,265.1394,265.9069,9203.0
2023-10-17 10:45:00,270.23,270.51,269.12,269.12,7659.0,265.897,266.1725,264.8048,264.8048,7659.0
2023-10-17 10:50:00,269.16,269.16,267.96,268.13,3897.0,264.8442,264.8442,263.6634,263.8307,3897.0
2023-10-17 10:55:00,268.16,268.85,267.91,268.65,8251.0,263.8602,264.5391,263.6142,264.3423,8251.0
2023-10-17 11:00:00,268.72,268.87,268.47,268.86,8909.0,264.4112,264.5588,264.1652,264.549,8909.0
2023-10-17 11:05:00,268.55,268.91,268.54,268.76,6355.0,264.2439,264.5982,264.2341,264.4506,6355.0
2023-10-17 11:10:00,268.78,269.45,268.67,269.22,46864.0,264.4703,265.1295,264.362,264.9032,46864.0
2023-10-17 11:15:00,269.25,269.59,268.95,269.47,13586.0,264.9327,265.2673,264.6375,265.1492,13586.0
2023-10-17 11:20:00,269.48,269.76,269.4,269.75,9738.0,265.159,265.4345,265.0803,265.4247,9738.0
2023-10-17 11:25:00,269.7,269.86,269.58,269.83,5932.0,265.3755,265.5329,265.2574,265.5034,5932.0
2023-10-17 11:30:00,269.82,270.42,269.77,270.14,10930.0,265.4936,266.084,265.4444,265.8085,10930.0
2023-10-17 11:35:00,270.17,270.42,270.11,270.4,7752.0,265.838,266.084,265.7789,266.0643,7752.0
2023-10-17 11:40:00,270.36,270.66,270.17,270.66,9871.0,266.0249,266.3201,265.838,266.3201,9871.0
2023-10-17 11:45:00,270.78,270.78,270.24,270.73,8274.0,266.4382,266.4382,265.9069,266.389,8274.0
2023-10-17 11:50:00,270.73,270.93,270.48,270.69,7929.0,266.389,266.5858,266.143,266.3496,7929.0
2023-10-17 11:55:00,270.65,271.1,270.62,271.07,10773.0,266.3103,266.7531,266.2808,266.7235,10773.0
2023-10-17 12:00:00,271.05,271.14,270.57,270.61,11664.0,266.7039,266.7924,266.2316,266.2709,11664.0
2023-10-17 12:05:00,270.54,271.23,270.54,271.06,15722.0,266.202,266.881,266.202,266.7137,15722.0
2023-10-17 12:10:00,271.15,271.15,270.74,271.0,12278.0,266.8023,266.8023,266.3988,266.6547,12278.0
2023-10-17 12:15:00,271.04,271.4,270.7,270.88,15284.0,266.694,267.0483,266.3595,266.5366,15284.0
2023-10-17 12:20:00,270.8,271.05,270.62,270.99,8243.0,266.4579,266.7039,266.2808,266.6448,8243.0
2023-10-17 12:25:00,271.0,271.61,270.91,271.46,7176.0,266.6547,267.2549,266.5661,267.1073,7176.0
2023-10-17 12:30:00,271.52,271.54,270.65,270.94,7824.0,267.1663,267.186,266.3103,266.5956,7824.0
2023-10-17 12:35:00,270.85,270.97,270.69,270.8,5306.0,266.5071,266.6251,266.3496,266.4579,5306.0
2023-10-17 12:40:00,270.9,271.2,270.73,271.1,9609.0,266.5563,266.8515,266.389,266.7531,9609.0
2023-10-17 12:45:00,271.09,271.1,270.41,270.51,7804.0,266.7432,266.7531,266.0741,266.1725,7804.0
2023-10-17 12:50:00,270.39,270.68,270.1,270.56,7217.0,266.0544,266.3398,265.7691,266.2217,7217.0
2023-10-17 12:55:00,270.63,271.04,270.08,270.09,6092.0,266.2906,266.694,265.7494,265.7593,6092.0
2023-10-17 13:00:00,270.16,270.27,269.68,269.69,3000.0,265.8281,265.9364,265.3558,265.3657,3000.0
2023-10-17 13:05:00,269.58,269.9,269.41,269.9,6189.0,265.2574,265.5723,265.0902,265.5723,6189.0
2023-10-17 13:10:00,269.76,270.09,269.53,269.53,3189.0,265.4345,265.7593,265.2082,265.2082,3189.0
2023-10-17 13:15:00,269.36,269.54,269.17,269.37,3690.0,265.041,265.2181,264.854,265.0508,3690.0
2023-10-17 13:20:00,269.31,269.42,269.14,269.14,5651.0,264.9918,265.1,264.8245,264.8245,5651.0
2023-10-17 13:25:00,269.13,269.34,269.08,269.34,4269.0,264.8146,265.0213,264.7655,265.0213,4269.0
2023-10-17 13:30:00,269.23,269.32,268.61,269.12,8671.0,264.913,265.0016,264.303,264.8048,8671.0
2023-10-17 13:35:00,269.13,269.22,268.93,268.98,5832.0,264.8146,264.9032,264.6179,264.6671,5832.0
2023-10-17 13:40:00,269.12,269.25,268.62,268.62,3672.0,264.8048,264.9327,264.3128,264.3128,3672.0
2023-10-17 13:45:00,268.67,268.7,268.49,268.64,3168.0,264.362,264.3915,264.1849,264.3325,3168.0
2023-10-17 13:50:00,268.61,268.61,267.93,268.09,2896.0,264.303,264.303,263.6339,263.7913,2896.0
2023-10-17 13:55:00,267.97,268.11,267.69,268.11,6915.0,263.6732,263.811,263.3977,263.811,6915.0
2023-10-17 14:00:00,267.94,267.96,267.62,267.83,2984.0,263.6437,263.6634,263.3289,263.5355,2984.0
2023-10-17 14:05:00,267.75,268.04,267.66,268.03,5319.0,263.4568,263.7421,263.3682,263.7323,5319.0
2023-10-17 14:10:00,268.1,268.11,267.79,268.0,5277.0,263.8012,263.811,263.4961,263.7028,5277.0
2023-10-17 14:15:00,268.04,268.09,267.96,268.02,2181.0,263.7421,263.7913,263.6634,263.7224,2181.0
2023-10-17 14:20:00,268.1,268.19,268.02,268.07,5195.0,263.8012,263.8897,263.7224,263.7716,5195.0
2023-10-17 14:25:00,268.08,268.31,267.82,268.2,31890.0,263.7815,264.0078,263.5257,263.8996,31890.0
2023-10-17 14:30:00,268.17,268.26,267.83,267.83,3107.0,263.87,263.9586,263.5355,263.5355,3107.0
2023-10-17 14:35:00,267.74,268.02,267.61,268.02,3590.0,263.4469,263.7224,263.319,263.7224,3590.0
2023-10-17 14:40:00,268.08,268.72,268.08,268.72,8662.0,263.7815,264.4112,263.7815,264.4112,8662.0
2023-10-17 14:45:00,268.72,268.85,268.65,268.77,9012.0,264.4112,264.5391,264.3423,264.4604,9012.0
2023-10-17 14:50:00,268.75,268.75,268.14,268.28,16068.0,264.4407,264.4407,263.8405,263.9783,16068.0
2023-10-17 14:55:00,268.29,268.43,268.14,268.41,9533.0,263.9881,264.1259,263.8405,264.1062,9533.0
2023-10-17 15:00:00,268.36,268.49,268.21,268.23,10273.0,264.057,264.1849,263.9094,263.9291,10273.0
2023-10-17 15:05:00,268.32,268.75,268.24,268.59,9841.0,264.0176,264.4407,263.9389,264.2833,9841.0
2023-10-17 15:10:00,268.61,269.11,268.61,268.95,8855.0,264.303,264.795,264.303,264.6375,8855.0
2023-10-17 15:15:00,268.97,269.19,268.62,268.72,9838.0,264.6572,264.8737,264.3128,264.4112,9838.0
2023-10-17 15:20:00,268.74,268.9,268.69,268.84,7852.0,264.4309,264.5883,264.3817,264.5293,7852.0
2023-10-17 15:25:00,268.87,269.28,268.87,269.18,9431.0,264.5588,264.9622,264.5588,264.8638,9431.0
2023-10-17 15:30:00,269.24,269.25,268.86,268.87,9321.0,264.9229,264.9327,264.549,264.5588,9321.0
2023-10-17 15:35:00,268.86,268.94,268.73,268.74,5651.0,264.549,264.6277,264.4211,264.4309,5651.0
2023-10-17 15:40:00,268.74,268.76,268.39,268.5,16296.0,264.4309,264.4506,264.0865,264.1948,16296.0
2023-10-17 15:45:00,268.5,268.6,268.41,268.52,24774.0,264.1948,264.2931,264.1062,264.2144,24774.0
2023-10-17 15:50:00,268.55,268.62,268.44,268.46,88432.0,264.2439,264.3128,264.1357,264.1554,88432.0
2023-10-17 15:55:00,268.51,268.97,268.45,268.81,94955.0,264.2046,264.6572,264.1456,264.4998,94955.0
2023-10-18 09:30:00,270.09,271.97,270.09,270.33,28262.0,265.7593,267.6091,265.7593,265.9954,28262.0
2023-10-18 09:35:00,270.15,270.15,268.21,268.82,5397.0,265.8183,265.8183,263.9094,264.5096,5397.0
2023-10-18 09:40:00,268.82,270.5,268.27,270.37,8976.0,264.5096,266.1627,263.9684,266.0348,8976.0
2023-10-18 09:45:00,270.43,271.69,269.54,271.69,9328.0,266.0938,267.3336,265.2181,267.3336,9328.0
2023-10-18 09:50:00,271.61,271.73,270.96,271.18,26508.0,267.2549,267.373,266.6153,266.8318,26508.0
2023-10-18 09:55:00,271.39,271.7,270.8,271.24,10344.0,267.0384,267.3434,266.4579,266.8908,10344.0
2023-10-18 10:00:00,271.46,271.84,271.21,271.66,6334.0,267.1073,267.4812,266.8613,267.3041,6334.0
2023-10-18 10:05:00,271.69,272.19,271.69,272.15,8462.0,267.3336,267.8256,267.3336,267.7862,8462.0
2023-10-18 10:10:00,272.16,272.16,270.91,270.98,13408.0,267.7961,267.7961,266.5661,266.635,13408.0
2023-10-18 10:15:00,271.18,271.88,270.48,271.88,8615.0,266.8318,267.5206,266.143,267.5206,8615.0
2023-10-18 10:20:00,271.89,272.06,271.34,271.72,8978.0,267.5304,267.6977,266.9892,267.3631,8978.0
2023-10-18 10:25:00,271.68,271.83,270.85,270.86,10445.0,267.3238,267.4714,266.5071,266.5169,10445.0
2023-10-18 10:30:00,270.81,270.81,270.11,270.48,9850.0,266.4677,266.4677,265.7789,266.143,9850.0
2023-10-18 10:35:00,270.68,271.22,270.54,271.22,5825.0,266.3398,266.8711,266.202,266.8711,5825.0
2023-10-18 10:40:00,271.31,271.5,271.05,271.06,7044.0,266.9597,267.1466,266.7039,266.7137,7044.0
2023-10-18 10:45:00,271.13,271.33,270.86,270.94,27947.0,266.7826,266.9794,266.5169,266.5956,27947.0
2023-10-18 10:50:00,270.9,270.94,270.29,270.36,10596.0,266.5563,266.5956,265.956,266.0249,10596.0
2023-10-18 10:55:00,270.27,270.69,270.27,270.67,5200.0,265.9364,266.3496,265.9364,266.33,5200.0
2023-10-18 11:00:00,270.67,271.42,270.52,271.42,6191.0,266.33,267.0679,266.1824,267.0679,6191.0
2023-10-18 11:05:00,271.29,271.42,270.73,270.99,7251.0,266.94,267.0679,266.389,266.6448,7251.0
2023-10-18 11:10:00,270.96,270.96,270.46,270.64,3036.0,266.6153,266.6153,266.1233,266.3004,3036.0
2023-10-18 11:15:00,270.78,271.01,270.71,270.9,3384.0,266.4382,266.6645,266.3693,266.5563,3384.0
2023-10-18 11:20:00,271.01,271.08,270.54,270.8,4133.0,266.6645,266.7334,266.202,266.4579,4133.0
2023-10-18 11:25:00,270.89,271.37,270.71,271.02,7726.0,266.5464,267.0187,266.3693,266.6743,7726.0
2023-10-18 11:30:00,270.88,271.03,270.57,270.65,4293.0,266.5366,266.6842,266.2316,266.3103,4293.0
2023-10-18 11:35:00,270.55,270.87,270.49,270.79,6305.0,266.2119,266.5267,266.1528,266.448,6305.0
2023-10-18 11:40:00,270.87,270.87,270.27,270.69,6445.0,266.5267,266.5267,265.9364,266.3496,6445.0
2023-10-18 11:45:00,270.7,270.83,270.54,270.81,4144.0,266.3595,266.4874,266.202,266.4677,4144.0
2023-10-18 11:50:00,270.7,271.1,270.7,271.1,5214.0,266.3595,266.7531,266.3595,266.7531,5214.0
2023-10-18 11:55:00,271.11,271.12,270.45,270.45,6163.0,266.7629,266.7727,266.1135,266.1135,6163.0
2023-10-18 12:00:00,270.5,271.55,270.5,271.55,6868.0,266.1627,267.1958,266.1627,267.1958,6868.0
2023-10-18 12:05:00,271.4,271.4,270.66,270.79,2454.0,267.0483,267.0483,266.3201,266.448,2454.0
2023-10-18 12:10:00,270.79,270.83,270.4,270.57,4838.0,266.448,266.4874,266.0643,266.2316,4838.0
2023-10-18 12:15:00,270.58,270.67,270.2,270.36,3943.0,266.2414,266.33,265.8675,266.0249,3943.0
2023-10-18 12:20:00,270.34,270.5,270.19,270.5,3562.0,266.0052,266.1627,265.8577,266.1627,3562.0
2023-10-18 12:25:00,270.5,270.51,270.4,270.49,400.0,266.1627,266.1725,266.0643,266.1528,400.0
2023-10-18 12:30:00,270.43,270.48,270.22,270.42,4632.0,266.0938,266.143,265.8872,266.084,4632.0
2023-10-18 12:35:00,270.41,270.48,270.22,270.43,2855.0,266.0741,266.143,265.8872,266.0938,2855.0
2023-10-18 12:40:00,270.32,270.69,270.32,270.68,3790.0,265.9856,266.3496,265.9856,266.3398,3790.0
2023-10-18 12:45:00,270.66,270.69,270.58,270.69,1900.0,266.3201,266.3496,266.2414,266.3496,1900.0
2023-10-18 12:50:00,270.7,270.79,270.63,270.69,1900.0,266.3595,266.448,266.2906,266.3496,1900.0
2023-10-18 12:55:00,270.63,270.63,270.29,270.42,6701.0,266.2906,266.2906,265.956,266.084,6701.0
2023-10-18 13:00:00,270.28,271.24,270.16,271.24,14889.0,265.9462,266.8908,265.8281,266.8908,14889.0
2023-10-18 13:05:00,271.32,271.35,270.86,271.03,4410.0,266.9695,266.9991,266.5169,266.6842,4410.0
2023-10-18 13:10:00,271.02,271.03,270.64,270.68,3594.0,266.6743,266.6842,266.3004,266.3398,3594.0
2023-10-18 13:15:00,270.64,271.09,270.64,271.07,4349.0,266.3004,266.7432,266.3004,266.7235,4349.0
2023-10-18 13:20:00,271.08,271.13,270.89,270.98,4083.0,266.7334,266.7826,266.5464,266.635,4083.0
2023-10-18 13:25:00,271.07,271.21,270.88,271.17,3400.0,266.7235,266.8613,266.5366,266.8219,3400.0
2023-10-18 13:30:00,271.04,271.04,270.5,270.5,5090.0,266.694,266.694,266.1627,266.1627,5090.0
2023-10-18 13:35:00,270.55,270.55,270.29,270.29,6005.0,266.2119,266.2119,265.956,265.956,6005.0
2023-10-18 13:40:00,270.41,270.52,270.26,270.51,5126.0,266.0741,266.1824,265.9265,266.1725,5126.0
2023-10-18 13:45:00,270.63,270.69,270.44,270.68,2924.0,266.2906,266.3496,266.1036,266.3398,2924.0
2023-10-18 13:50:00,270.68,271.11,270.56,271.11,1857.0,266.3398,266.7629,266.2217,266.7629,1857.0
2023-10-18 13:55:00,270.96,271.57,270.96,271.24,4954.0,266.6153,267.2155,266.6153,266.8908,4954.0
2023-10-18 14:00:00,271.19,271.27,271.04,271.13,4183.0,266.8416,266.9203,266.694,266.7826,4183.0
2023-10-18 14:05:00,271.1,271.64,271.1,271.59,7273.0,266.7531,267.2844,266.7531,267.2352,7273.0
2023-10-18 14:10:00,271.55,271.55,271.32,271.42,2209.0,267.1958,267.1958,266.9695,267.0679,2209.0
2023-10-18 14:15:00,271.32,271.42,271.08,271.42,7383.0,266.9695,267.0679,266.7334,267.0679,7383.0
2023-10-18 14:20:00,271.34,271.6,271.32,271.51,4173.0,266.9892,267.245,266.9695,267.1565,4173.0
2023-10-18 14:25:00,271.47,271.49,271.07,271.13,4731.0,267.1171,267.1368,266.7235,266.7826,4731.0
2023-10-18 14:30:00,271.18,271.51,271.03,271.44,8916.0,266.8318,267.1565,266.6842,267.0876,8916.0
2023-10-18 14:35:00,271.36,271.52,271.1,271.15,14684.0,267.0089,267.1663,266.7531,266.8023,14684.0
2023-10-18 14:40:00,271.08,271.49,271.02,271.49,10019.0,266.7334,267.1368,266.6743,267.1368,10019.0
2023-10-18 14:45:00,271.49,271.65,271.2,271.31,7775.0,267.1368,267.2942,266.8515,266.9597,7775.0
2023-10-18 14:50:00,271.3,271.34,271.04,271.34,22106.0,266.9499,266.9892,266.694,266.9892,22106.0
2023-10-18 14:55:00,271.28,271.78,271.27,271.59,24241.0,266.9302,267.4222,266.9203,267.2352,24241.0
2023-10-18 15:00:00,271.58,271.73,271.31,271.73,21495.0,267.2254,267.373,266.9597,267.373,21495.0
2023-10-18 15:05:00,271.82,271.89,271.6,271.6,11653.0,267.4615,267.5304,267.245,267.245,11653.0
2023-10-18 15:10:00,271.69,271.91,271.59,271.8,13785.0,267.3336,267.5501,267.2352,267.4418,13785.0
2023-10-18 15:15:00,271.83,272.1,271.63,272.08,11902.0,267.4714,267.737,267.2746,267.7173,11902.0
2023-10-18 15:20:00,272.02,272.13,271.94,272.0,11559.0,267.6583,267.7665,267.5796,267.6386,11559.0
2023-10-18 15:25:00,272.04,272.04,271.58,271.82,11824.0,267.678,267.678,267.2254,267.4615,11824.0
2023-10-18 15:30:00,271.81,271.99,271.55,271.61,17460.0,267.4517,267.6288,267.1958,267.2549,17460.0
2023-10-18 15:35:00,271.6,271.75,271.53,271.61,19534.0,267.245,267.3926,267.1762,267.2549,19534.0
2023-10-18 15:40:00,271.62,271.65,271.29,271.52,29971.0,267.2647,267.2942,266.94,267.1663,29971.0
2023-10-18 15:45:00,271.47,271.47,270.22,270.5,22493.0,267.1171,267.1171,265.8872,266.1627,22493.0
2023-10-18 15:50:00,270.56,270.96,270.49,270.78,28105.0,266.2217,266.6153,266.1528,266.4382,28105.0
2023-10-18 15:55:00,270.77,270.78,270.09,270.18,100369.0,266.4284,266.4382,265.7593,265.8478,100369.0
2023-10-19 09:30:00,270.12,271.05,269.74,270.06,11375.0,265.7888,266.7039,265.4149,265.7297,11375.0
2023-10-19 09:35:00,270.67,270.93,270.18,270.3,2887.0,266.33,266.5858,265.8478,265.9659,2887.0
2023-10-19 09:40:00,270.0,270.89,269.64,270.88,8363.0,265.6707,266.5464,265.3165,266.5366,8363.0
2023-10-19 09:45:00,270.93,271.34,270.44,271.34,3422.0,266.5858,266.9892,266.1036,266.9892,3422.0
2023-10-19 09:50:00,271.46,271.98,270.69,271.2,6991.0,267.1073,267.619,266.3496,266.8515,6991.0
2023-10-19 09:55:00,270.98,271.85,270.98,271.75,15949.0,266.635,267.491,266.635,267.3926,15949.0
2023-10-19 10:00:00,271.9,272.05,269.63,269.91,6816.0,267.5402,267.6878,265.3066,265.5821,6816.0
2023-10-19 10:05:00,269.9,270.32,269.72,269.9,9606.0,265.5723,265.9856,265.3952,265.5723,9606.0
2023-10-19 10:10:00,270.08,270.54,269.52,270.38,27641.0,265.7494,266.202,265.1984,266.0446,27641.0
2023-10-19 10:15:00,270.37,270.37,269.75,269.88,5562.0,266.0348,266.0348,265.4247,265.5526,5562.0
2023-10-19 10:20:00,269.72,270.24,269.62,270.22,5135.0,265.3952,265.9069,265.2968,265.8872,5135.0
2023-10-19 10:25:00,270.23,270.24,269.47,269.51,9141.0,265.897,265.9069,265.1492,265.1886,9141.0
2023-10-19 10:30:00,269.57,269.57,269.28,269.47,5040.0,265.2476,265.2476,264.9622,265.1492,5040.0
2023-10-19 10:35:00,269.49,269.49,268.67,269.01,4984.0,265.1689,265.1689,264.362,264.6966,4984.0
2023-10-19 10:40:00,269.15,269.69,269.01,269.57,3369.0,264.8343,265.3657,264.6966,265.2476,3369.0
2023-10-19 10:45:00,269.68,269.78,269.56,269.69,2277.0,265.3558,265.4542,265.2378,265.3657,2277.0
2023-10-19 10:50:00,269.82,269.92,268.99,269.09,2400.0,265.4936,265.592,264.6769,264.7753,2400.0
2023-10-19 10:55:00,269.06,269.43,269.01,269.43,3166.0,264.7458,265.1098,264.6966,265.1098,3166.0
2023-10-19 11:00:00,269.38,270.13,269.36,270.11,3269.0,265.0606,265.7986,265.041,265.7789,3269.0
2023-10-19 11:05:00,270.11,270.15,269.94,269.97,1600.0,265.7789,265.8183,265.6117,265.6412,1600.0
2023-10-19 11:10:00,270.02,270.12,269.42,269.56,2451.0,265.6904,265.7888,265.1,265.2378,2451.0
2023-10-19 11:15:00,269.51,269.8,269.5,269.74,3761.0,265.1886,265.4739,265.1787,265.4149,3761.0
2023-10-19 11:20:00,269.72,270.15,269.57,270.04,3665.0,265.3952,265.8183,265.2476,265.7101,3665.0
2023-10-19 11:25:00,270.0,270.51,269.99,270.45,2125.0,265.6707,266.1725,265.6609,266.1135,2125.0
2023-10-19 11:30:00,270.31,271.28,270.31,271.28,4045.0,265.9757,266.9302,265.9757,266.9302,4045.0
2023-10-19 11:35:00,271.19,271.51,271.14,271.44,2737.0,266.8416,267.1565,266.7924,267.0876,2737.0
2023-10-19 11:40:00,271.31,272.34,271.31,272.13,16281.0,266.9597,267.9732,266.9597,267.7665,16281.0
2023-10-19 11:45:00,272.31,272.31,271.65,271.78,7369.0,267.9437,267.9437,267.2942,267.4222,7369.0
2023-10-19 11:50:00,271.64,271.64,271.01,271.38,3754.0,267.2844,267.2844,266.6645,267.0286,3754.0
2023-10-19 11:55:00,271.35,271.62,271.22,271.48,3232.0,266.9991,267.2647,266.8711,267.127,3232.0
2023-10-19 12:00:00,271.27,272.82,270.81,272.33,10300.0,266.9203,268.4455,266.4677,267.9633,10300.0
2023-10-19 12:05:00,272.31,272.32,271.35,272.0,2627.0,267.9437,267.9535,266.9991,267.6386,2627.0
2023-10-19 12:10:00,271.92,271.99,271.63,271.99,7678.0,267.5599,267.6288,267.2746,267.6288,7678.0
2023-10-19 12:15:00,271.86,272.41,271.86,272.26,3190.0,267.5009,268.0421,267.5009,267.8945,3190.0
2023-10-19 12:20:00,272.49,273.19,272.4,272.51,5714.0,268.1208,268.8095,268.0322,268.1405,5714.0
2023-10-19 12:25:00,272.52,272.52,270.57,270.57,3320.0,268.1503,268.1503,266.2316,266.2316,3320.0
2023-10-19 12:30:00,270.84,271.29,270.62,270.65,5692.0,266.4972,266.94,266.2808,266.3103,5692.0
2023-10-19 12:35:00,270.36,270.36,269.66,270.22,5666.0,266.0249,266.0249,265.3362,265.8872,5666.0
2023-10-19 12:40:00,270.37,270.75,270.37,270.7,1647.0,266.0348,266.4087,266.0348,266.3595,1647.0
2023-10-19 12:45:00,270.78,271.69,270.78,271.69,2720.0,266.4382,267.3336,266.4382,267.3336,2720.0
2023-10-19 12:50:00,271.77,272.56,271.53,272.55,2700.0,267.4123,268.1897,267.1762,268.1798,2700.0
2023-10-19 12:55:00,272.63,272.91,272.27,272.33,4592.0,268.2585,268.534,267.9043,267.9633,4592.0
2023-10-19 13:00:00,272.5,273.15,272.29,272.41,6473.0,268.1306,268.7702,267.924,268.0421,6473.0
2023-10-19 13:05:00,272.5,272.58,272.32,272.49,2828.0,268.1306,268.2093,267.9535,268.1208,2828.0
2023-10-19 13:10:00,272.43,272.52,271.69,271.73,4156.0,268.0617,268.1503,267.3336,267.373,4156.0
2023-10-19 13:15:00,271.32,272.36,271.27,271.98,4892.0,266.9695,267.9929,266.9203,267.619,4892.0
2023-10-19 13:20:00,271.83,272.03,271.19,271.44,24013.0,267.4714,267.6681,266.8416,267.0876,24013.0
2023-10-19 13:25:00,271.27,271.87,271.27,271.87,4681.0,266.9203,267.5107,266.9203,267.5107,4681.0
2023-10-19 13:30:00,271.86,271.98,271.44,271.45,2122.0,267.5009,267.619,267.0876,267.0974,2122.0
2023-10-19 13:35:00,271.34,271.34,270.29,270.36,2141.0,266.9892,266.9892,265.956,266.0249,2141.0
2023-10-19 13:40:00,270.44,270.52,270.01,270.01,2273.0,266.1036,266.1824,265.6805,265.6805,2273.0
2023-10-19 13:45:00,270.27,270.27,270.06,270.12,941.0,265.9364,265.9364,265.7297,265.7888,941.0
2023-10-19 13:50:00,270.1,270.1,269.82,270.01,2526.0,265.7691,265.7691,265.4936,265.6805,2526.0
2023-10-19 13:55:00,269.92,270.33,269.86,269.96,4571.0,265.592,265.9954,265.5329,265.6313,4571.0
2023-10-19 14:00:00,269.9,270.37,269.59,269.94,3590.0,265.5723,266.0348,265.2673,265.6117,3590.0
2023-10-19 14:05:00,270.02,270.25,269.47,269.53,6180.0,265.6904,265.9167,265.1492,265.2082,6180.0
2023-10-19 14:10:00,269.61,269.82,269.44,269.52,6280.0,265.287,265.4936,265.1197,265.1984,6280.0
2023-10-19 14:15:00,269.59,269.96,269.46,269.84,3351.0,265.2673,265.6313,265.1394,265.5133,3351.0
2023-10-19 14:20:00,269.7,270.02,269.54,269.79,4451.0,265.3755,265.6904,265.2181,265.4641,4451.0
2023-10-19 14:25:00,269.8,270.08,269.65,269.86,4363.0,265.4739,265.7494,265.3263,265.5329,4363.0
2023-10-19 14:30:00,269.82,269.83,269.26,269.26,4748.0,265.4936,265.5034,264.9426,264.9426,4748.0
2023-10-19 14:35:00,269.11,269.2,269.01,269.09,3322.0,264.795,264.8835,264.6966,264.7753,3322.0
2023-10-19 14:40:00,269.01,269.02,268.62,268.68,4535.0,264.6966,264.7064,264.3128,264.3719,4535.0
2023-10-19 14:45:00,268.6,268.75,268.5,268.52,4430.0,264.2931,264.4407,264.1948,264.2144,4430.0
2023-10-19 14:50:00,268.72,269.08,268.52,269.01,7436.0,264.4112,264.7655,264.2144,264.6966,7436.0
2023-10-19 14:55:00,268.93,269.37,268.84,269.07,6769.0,264.6179,265.0508,264.5293,264.7556,6769.0
2023-10-19 15:00:00,268.95,269.15,268.86,268.88,5881.0,264.6375,264.8343,264.549,264.5687,5881.0
2023-10-19 15:05:00,268.88,268.96,268.67,268.88,4202.0,264.5687,264.6474,264.362,264.5687,4202.0
2023-10-19 15:10:00,268.88,269.05,268.73,268.74,5201.0,264.5687,264.7359,264.4211,264.4309,5201.0
2023-10-19 15:15:00,268.73,268.78,268.44,268.69,7635.0,264.4211,264.4703,264.1357,264.3817,7635.0
2023-10-19 15:20:00,268.69,268.79,268.18,268.37,8751.0,264.3817,264.4801,263.8799,264.0668,8751.0
2023-10-19 15:25:00,268.4,268.62,268.26,268.53,8989.0,264.0964,264.3128,263.9586,264.2243,8989.0
2023-10-19 15:30:00,268.53,268.8,268.44,268.54,9125.0,264.2243,264.4899,264.1357,264.2341,9125.0
2023-10-19 15:35:00,268.57,268.9,268.47,268.81,22843.0,264.2636,264.5883,264.1652,264.4998,22843.0
2023-10-19 15:40:00,268.87,268.89,267.69,267.76,15975.0,264.5588,264.5785,263.3977,263.4666,15975.0
2023-10-19 15:45:00,267.78,268.16,267.49,268.16,20536.0,263.4863,263.8602,263.2009,263.8602,20536.0
2023-10-19 15:50:00,268.14,268.47,268.05,268.42,33022.0,263.8405,264.1652,263.752,264.116,33022.0
2023-10-19 15:55:00,268.45,268.65,268.22,268.24,112953.0,264.1456,264.3423,263.9192,263.9389,112953.0
2023-10-20 09:30:00,268.79,268.85,266.57,267.5,100151.0,264.4801,264.5391,262.2957,263.2108,100151.0
2023-10-20 09:35:00,267.5,268.04,266.69,267.36,22754.0,263.2108,263.7421,262.4138,263.073,22754.0
2023-10-20 09:40:00,267.22,267.48,266.99,267.41,12709.0,262.9353,263.1911,262.709,263.1222,12709.0
2023-10-20 09:45:00,267.4,267.45,266.42,266.45,4482.0,263.1124,263.1616,262.1481,262.1776,4482.0
2023-10-20 09:50:00,266.56,266.81,265.69,266.07,8384.0,262.2859,262.5318,261.4298,261.8037,8384.0
2023-10-20 09:55:00,266.03,266.17,265.19,266.06,3199.0,261.7644,261.9021,260.9378,261.7939,3199.0
2023-10-20 10:00:00,265.84,266.2,265.55,265.55,7454.0,261.5774,261.9316,261.2921,261.2921,7454.0
2023-10-20 10:05:00,265.67,266.06,265.55,265.6,9393.0,261.4101,261.7939,261.2921,261.3413,9393.0
2023-10-20 10:10:00,265.8,265.8,264.89,265.4,7795.0,261.538,261.538,260.6426,261.1445,7795.0
2023-10-20 10:15:00,265.32,266.21,265.32,265.69,5251.0,261.0657,261.9415,261.0657,261.4298,5251.0
2023-10-20 10:20:00,265.6,265.66,265.19,265.58,31661.0,261.3413,261.4003,260.9378,261.3216,31661.0
2023-10-20 10:25:00,265.6,265.89,265.41,265.66,4218.0,261.3413,261.6266,261.1543,261.4003,4218.0
2023-10-20 10:30:00,265.52,266.43,265.36,266.43,62556.0,261.2625,262.1579,261.1051,262.1579,62556.0
2023-10-20 10:35:00,266.36,266.36,265.75,265.86,6176.0,262.0891,262.0891,261.4888,261.5971,6176.0
2023-10-20 10:40:00,265.82,266.03,265.79,266.0,1845.0,261.5577,261.7644,261.5282,261.7348,1845.0
2023-10-20 10:45:00,265.92,266.01,265.34,265.72,4693.0,261.6561,261.7447,261.0854,261.4593,4693.0
2023-10-20 10:50:00,265.57,266.08,265.57,265.77,3820.0,261.3117,261.8136,261.3117,261.5085,3820.0
2023-10-20 10:55:00,265.74,265.74,265.34,265.59,2727.0,261.479,261.479,261.0854,261.3314,2727.0
2023-10-20 11:00:00,265.61,266.22,265.61,266.12,10006.0,261.3511,261.9513,261.3511,261.8529,10006.0
2023-10-20 11:05:00,266.13,266.54,265.91,266.42,13680.0,261.8628,262.2662,261.6463,262.1481,13680.0
2023-10-20 11:10:00,266.25,266.35,266.05,266.22,9397.0,261.9808,262.0792,261.784,261.9513,9397.0
2023-10-20 11:15:00,266.25,266.4,265.86,265.93,4553.0,261.9808,262.1284,261.5971,261.666,4553.0
2023-10-20 11:20:00,265.89,265.99,265.52,265.65,8379.0,261.6266,261.725,261.2625,261.3904,8379.0
2023-10-20 11:25:00,265.66,265.73,264.88,264.97,19376.0,261.4003,261.4692,260.6328,260.7214,19376.0
2023-10-20 11:30:00,264.97,264.97,264.21,264.28,13856.0,260.7214,260.7214,259.9735,260.0424,13856.0
2023-10-20 11:35:00,264.3,264.69,264.2,264.27,12018.0,260.0621,260.4458,259.9637,260.0326,12018.0
2023-10-20 11:40:00,264.38,264.61,264.27,264.28,39052.0,260.1408,260.3671,260.0326,260.0424,39052.0
2023-10-20 11:45:00,264.26,265.43,263.98,264.94,135069.0,260.0227,261.174,259.7472,260.6918,135069.0
2023-10-20 11:50:00,264.92,265.37,264.77,265.36,32405.0,260.6722,261.1149,260.5246,261.1051,32405.0
2023-10-20 11:55:00,265.38,265.67,265.2,265.3,12521.0,261.1248,261.4101,260.9477,261.0461,12521.0
2023-10-20 12:00:00,265.38,265.5,264.89,265.19,18291.0,261.1248,261.2429,260.6426,260.9378,18291.0
2023-10-20 12:05:00,265.39,265.39,264.85,264.88,3315.0,261.1346,261.1346,260.6033,260.6328,3315.0
2023-10-20 12:10:00,264.88,265.05,264.61,264.8,12491.0,260.6328,260.8001,260.3671,260.5541,12491.0
2023-10-20 12:15:00,264.84,265.01,264.65,264.9,4856.0,260.5934,260.7607,260.4065,260.6525,4856.0
2023-10-20 12:20:00,265.0,266.33,264.88,266.16,8779.0,260.7509,262.0595,260.6328,261.8923,8779.0
2023-10-20 12:25:00,266.22,266.22,265.77,265.83,4961.0,261.9513,261.9513,261.5085,261.5676,4961.0
2023-10-20 12:30:00,265.85,266.22,265.66,266.22,1612.0,261.5872,261.9513,261.4003,261.9513,1612.0
2023-10-20 12:35:00,266.31,266.51,266.14,266.51,32433.0,262.0399,262.2367,261.8726,262.2367,32433.0
2023-10-20 12:40:00,266.52,266.75,265.87,265.99,8316.0,262.2465,262.4728,261.6069,261.725,8316.0
2023-10-20 12:45:00,266.03,266.6,266.0,266.47,16722.0,261.7644,262.3252,261.7348,262.1973,16722.0
2023-10-20 12:50:00,266.44,266.44,266.07,266.1,4100.0,262.1678,262.1678,261.8037,261.8332,4100.0
2023-10-20 12:55:00,266.04,266.5,266.04,266.5,9383.0,261.7742,262.2268,261.7742,262.2268,9383.0
2023-10-20 13:00:00,266.43,266.43,266.02,266.13,6916.0,262.1579,262.1579,261.7545,261.8628,6916.0
2023-10-20 13:05:00,266.02,266.07,265.73,266.0,4194.0,261.7545,261.8037,261.4692,261.7348,4194.0
2023-10-20 13:10:00,266.01,266.26,265.94,266.14,9008.0,261.7447,261.9907,261.6758,261.8726,9008.0
2023-10-20 13:15:00,266.07,266.91,266.0,266.79,11037.0,261.8037,262.6302,261.7348,262.5122,11037.0
2023-10-20 13:20:00,266.79,266.84,266.49,266.81,6379.0,262.5122,262.5614,262.217,262.5318,6379.0
2023-10-20 13:25:00,266.81,266.82,266.26,266.26,7741.0,262.5318,262.5417,261.9907,261.9907,7741.0
2023-10-20 13:30:00,266.31,266.37,266.15,266.29,9185.0,262.0399,262.0989,261.8824,262.0202,9185.0
2023-10-20 13:35:00,266.29,266.54,266.28,266.53,4722.0,262.0202,262.2662,262.0103,262.2563,4722.0
2023-10-20 13:40:00,266.51,266.84,266.51,266.61,7410.0,262.2367,262.5614,262.2367,262.3351,7410.0
2023-10-20 13:45:00,266.69,266.74,266.25,266.35,6839.0,262.4138,262.463,261.9808,262.0792,6839.0
2023-10-20 13:50:00,266.31,266.31,265.85,265.9,32136.0,262.0399,262.0399,261.5872,261.6364,32136.0
2023-10-20 13:55:00,265.93,266.17,265.75,265.94,45613.0,261.666,261.9021,261.4888,261.6758,45613.0
2023-10-20 14:00:00,265.94,266.5,265.88,266.26,158173.0,261.6758,262.2268,261.6168,261.9907,158173.0
2023-10-20 14:05:00,266.41,266.69,266.14,266.37,11239.0,262.1383,262.4138,261.8726,262.0989,11239.0
2023-10-20 14:10:00,266.44,266.47,266.11,266.25,6628.0,262.1678,262.1973,261.8431,261.9808,6628.0
2023-10-20 14:15:00,266.09,266.25,265.51,265.88,10550.0,261.8234,261.9808,261.2527,261.6168,10550.0
2023-10-20 14:20:00,265.75,265.89,265.51,265.74,7318.0,261.4888,261.6266,261.2527,261.479,7318.0
2023-10-20 14:25:00,265.68,265.68,265.28,265.63,8538.0,261.42,261.42,261.0264,261.3708,8538.0
2023-10-20 14:30:00,265.55,265.55,265.11,265.42,11024.0,261.2921,261.2921,260.8591,261.1641,11024.0
2023-10-20 14:35:00,265.44,265.76,265.41,265.62,5723.0,261.1838,261.4987,261.1543,261.3609,5723.0
2023-10-20 14:40:00,265.57,265.65,265.39,265.52,3151.0,261.3117,261.3904,261.1346,261.2625,3151.0
2023-10-20 14:45:00,265.61,265.71,265.26,265.43,4870.0,261.3511,261.4495,261.0067,261.174,4870.0
2023-10-20 14:50:00,265.35,265.5,265.24,265.44,9930.0,261.0953,261.2429,260.987,261.1838,9930.0
2023-10-20 14:55:00,265.45,265.76,265.43,265.75,8338.0,261.1937,261.4987,261.174,261.4888,8338.0
2023-10-20 15:00:00,265.75,266.03,265.72,265.73,7735.0,261.4888,261.7644,261.4593,261.4692,7735.0
2023-10-20 15:05:00,265.75,266.08,265.74,265.86,3802.0,261.4888,261.8136,261.479,261.5971,3802.0
2023-10-20 15:10:00,265.76,265.89,265.53,265.76,6284.0,261.4987,261.6266,261.2724,261.4987,6284.0
2023-10-20 15:15:00,265.76,265.87,265.51,265.87,5535.0,261.4987,261.6069,261.2527,261.6069,5535.0
2023-10-20 15:20:00,265.91,265.91,265.57,265.66,6768.0,261.6463,261.6463,261.3117,261.4003,6768.0
2023-10-20 15:25:00,265.6,265.7,265.11,265.66,10012.0,261.3413,261.4396,260.8591,261.4003,10012.0
2023-10-20 15:30:00,265.7,266.13,265.7,265.92,7664.0,261.4396,261.8628,261.4396,261.6561,7664.0
2023-10-20 15:35:00,265.87,266.16,265.74,265.86,12168.0,261.6069,261.8923,261.479,261.5971,12168.0
2023-10-20 15:40:00,265.83,265.83,265.38,265.63,12576.0,261.5676,261.5676,261.1248,261.3708,12576.0
2023-10-20 15:45:00,265.58,266.1,265.5,266.1,21267.0,261.3216,261.8332,261.2429,261.8332,21267.0
2023-10-20 15:50:00,266.06,266.06,265.68,265.8,25902.0,261.7939,261.7939,261.42,261.538,25902.0
2023-10-20 15:55:00,265.81,266.07,265.54,265.61,82642.0,261.5479,261.8037,261.2822,261.3511,82642.0
2023-10-23 09:30:00,266.55,266.81,265.07,266.17,80995.0,262.276,262.5318,260.8197,261.9021,80995.0
2023-10-23 09:35:00,266.19,266.69,265.78,265.78,49088.0,261.9218,262.4138,261.5184,261.5184,49088.0
2023-10-23 09:40:00,265.8,265.8,264.21,265.15,2391.0,261.538,261.538,259.9735,260.8985,2391.0
2023-10-23 09:45:00,265.06,265.65,265.0,265.42,15703.0,260.8099,261.3904,260.7509,261.1641,15703.0
2023-10-23 09:50:00,265.41,266.09,265.14,265.84,14883.0,261.1543,261.8234,260.8886,261.5774,14883.0
2023-10-23 09:55:00,265.96,266.07,265.56,265.66,28749.0,261.6955,261.8037,261.3019,261.4003,28749.0
2023-10-23 10:00:00,265.79,265.9,264.71,265.33,135146.0,261.5282,261.6364,260.4655,261.0756,135146.0
2023-10-23 10:05:00,265.32,265.5,264.63,265.24,19827.0,261.0657,261.2429,260.3868,260.987,19827.0
2023-10-23 10:10:00,265.19,265.49,265.07,265.47,8111.0,260.9378,261.233,260.8197,261.2133,8111.0
2023-10-23 10:15:00,265.69,266.03,265.26,265.74,18370.0,261.4298,261.7644,261.0067,261.479,18370.0
2023-10-23 10:20:00,265.69,265.77,265.13,265.43,4070.0,261.4298,261.5085,260.8788,261.174,4070.0
2023-10-23 10:25:00,265.41,265.74,265.12,265.12,7243.0,261.1543,261.479,260.8689,260.8689,7243.0
2023-10-23 10:30:00,265.04,265.3,264.83,265.1,5295.0,260.7902,261.0461,260.5836,260.8493,5295.0
2023-10-23 10:35:00,265.23,265.27,264.78,264.93,12360.0,260.9772,261.0165,260.5344,260.682,12360.0
2023-10-23 10:40:00,264.76,264.9,264.48,264.74,7443.0,260.5147,260.6525,260.2392,260.495,7443.0
2023-10-23 10:45:00,264.72,264.79,264.5,264.71,8471.0,260.4754,260.5442,260.2589,260.4655,8471.0
2023-10-23 10:50:00,264.69,264.77,264.08,264.13,9542.0,260.4458,260.5246,259.8456,259.8948,9542.0
2023-10-23 10:55:00,264.08,264.12,263.24,263.75,19679.0,259.8456,259.885,259.0191,259.5209,19679.0
2023-10-23 11:00:00,263.75,263.91,263.3,263.71,10593.0,259.5209,259.6783,259.0781,259.4816,10593.0
2023-10-23 11:05:00,263.52,263.6,262.82,262.91,4584.0,259.2946,259.3733,258.6058,258.6944,4584.0
2023-10-23 11:10:00,263.01,264.0,262.93,263.98,9449.0,258.7928,259.7669,258.7141,259.7472,9449.0
2023-10-23 11:15:00,263.93,264.13,263.61,263.86,4109.0,259.698,259.8948,259.3832,259.6292,4109.0
2023-10-23 11:20:00,263.76,264.47,263.76,264.35,5852.0,259.5308,260.2294,259.5308,260.1113,5852.0
2023-10-23 11:25:00,264.28,264.95,264.28,264.91,4987.0,260.0424,260.7017,260.0424,260.6623,4987.0
2023-10-23 11:30:00,264.85,264.95,264.43,264.48,7579.0,260.6033,260.7017,260.19,260.2392,7579.0
2023-10-23 11:35:00,264.59,264.69,264.44,264.55,19146.0,260.3474,260.4458,260.1999,260.3081,19146.0
2023-10-23 11:40:00,264.5,264.85,264.35,264.53,6913.0,260.2589,260.6033,260.1113,260.2884,6913.0
2023-10-23 11:45:00,264.44,264.54,263.96,264.41,6631.0,260.1999,260.2982,259.7275,260.1703,6631.0
2023-10-23 11:50:00,264.45,265.12,264.45,264.91,6716.0,260.2097,260.8689,260.2097,260.6623,6716.0
2023-10-23 11:55:00,264.88,264.96,264.77,264.95,4496.0,260.6328,260.7115,260.5246,260.7017,4496.0
2023-10-23 12:00:00,264.95,264.99,264.77,264.78,13729.0,260.7017,260.741,260.5246,260.5344,13729.0
2023-10-23 12:05:00,264.74,265.27,264.74,265.14,6842.0,260.495,261.0165,260.495,260.8886,6842.0
2023-10-23 12:10:00,265.1,265.18,264.88,265.03,5168.0,260.8493,260.928,260.6328,260.7804,5168.0
2023-10-23 12:15:00,264.99,264.99,264.58,264.62,7009.0,260.741,260.741,260.3376,260.377,7009.0
2023-10-23 12:20:00,264.56,264.78,264.45,264.62,12032.0,260.3179,260.5344,260.2097,260.377,12032.0
2023-10-23 12:25:00,264.69,264.86,264.55,264.62,18264.0,260.4458,260.6131,260.3081,260.377,18264.0
2023-10-23 12:30:00,264.51,264.68,264.48,264.6,12271.0,260.2687,260.436,260.2392,260.3573,12271.0
2023-10-23 12:35:00,264.55,264.68,264.46,264.66,16681.0,260.3081,260.436,260.2195,260.4163,16681.0
2023-10-23 12:40:00,264.63,264.77,264.53,264.74,20684.0,260.3868,260.5246,260.2884,260.495,20684.0
2023-10-23 12:45:00,264.72,264.81,264.55,264.56,5451.0,260.4754,260.5639,260.3081,260.3179,5451.0
2023-10-23 12:50:00,264.56,264.68,264.54,264.62,8614.0,260.3179,260.436,260.2982,260.377,8614.0
2023-10-23 12:55:00,264.63,264.94,264.63,264.81,36930.0,260.3868,260.6918,260.3868,260.5639,36930.0
2023-10-23 13:00:00,264.9,264.96,264.6,264.71,17959.0,260.6525,260.7115,260.3573,260.4655,17959.0
2023-10-23 13:05:00,264.69,265.26,264.69,264.88,17577.0,260.4458,261.0067,260.4458,260.6328,17577.0
2023-10-23 13:10:00,264.81,264.85,264.61,264.69,132958.0,260.5639,260.6033,260.3671,260.4458,132958.0
2023-10-23 13:15:00,264.73,264.73,264.32,264.53,11400.0,260.4852,260.4852,260.0818,260.2884,11400.0
2023-10-23 13:20:00,264.42,264.54,264.22,264.28,12667.0,260.1802,260.2982,259.9834,260.0424,12667.0
2023-10-23 13:25:00,264.19,264.4,264.07,264.18,8632.0,259.9539,260.1605,259.8358,259.944,8632.0
2023-10-23 13:30:00,264.18,264.71,264.17,264.56,5970.0,259.944,260.4655,259.9342,260.3179,5970.0
2023-10-23 13:35:00,264.56,264.84,264.44,264.49,13294.0,260.3179,260.5934,260.1999,260.249,13294.0
2023-10-23 13:40:00,264.62,264.91,264.61,264.74,11592.0,260.377,260.6623,260.3671,260.495,11592.0
2023-10-23 13:45:00,264.76,264.83,264.42,264.81,6686.0,260.5147,260.5836,260.1802,260.5639,6686.0
2023-10-23 13:50:00,264.83,264.89,264.66,264.76,14870.0,260.5836,260.6426,260.4163,260.5147,14870.0
2023-10-23 13:55:00,264.79,264.79,264.15,264.3,8009.0,260.5442,260.5442,259.9145,260.0621,8009.0
2023-10-23 14:00:00,264.46,264.46,263.65,263.9,7249.0,260.2195,260.2195,259.4225,259.6685,7249.0
2023-10-23 14:05:00,263.9,264.41,263.9,264.32,5412.0,259.6685,260.1703,259.6685,260.0818,5412.0
2023-10-23 14:10:00,264.28,264.28,263.89,263.89,4108.0,260.0424,260.0424,259.6587,259.6587,4108.0
2023-10-23 14:15:00,263.92,263.99,263.5,263.76,7309.0,259.6882,259.7571,259.2749,259.5308,7309.0
2023-10-23 14:20:00,263.76,264.07,263.53,263.77,4390.0,259.5308,259.8358,259.3044,259.5406,4390.0
2023-10-23 14:25:00,263.94,264.16,263.78,263.79,2219.0,259.7079,259.9243,259.5504,259.5603,2219.0
2023-10-23 14:30:00,263.81,263.82,263.46,263.65,9387.0,259.58,259.5898,259.2356,259.4225,9387.0
2023-10-23 14:35:00,263.65,264.05,263.65,263.88,1487.0,259.4225,259.8161,259.4225,259.6488,1487.0
2023-10-23 14:40:00,263.93,264.42,263.91,263.92,3899.0,259.698,260.1802,259.6783,259.6882,3899.0
2023-10-23 14:45:00,264.05,264.46,264.02,264.03,14157.0,259.8161,260.2195,259.7866,259.7964,14157.0
2023-10-23 14:50:00,264.02,264.25,263.92,264.25,8949.0,259.7866,260.0129,259.6882,260.0129,8949.0
2023-10-23 14:55:00,264.31,264.63,264.18,264.33,5858.0,260.0719,260.3868,259.944,260.0916,5858.0
2023-10-23 15:00:00,264.4,264.4,264.16,264.27,8568.0,260.1605,260.1605,259.9243,260.0326,8568.0
2023-10-23 15:05:00,264.31,264.43,264.1,264.27,4435.0,260.0719,260.19,259.8653,260.0326,4435.0
2023-10-23 15:10:00,264.28,264.29,263.84,264.06,27607.0,260.0424,260.0523,259.6095,259.8259,27607.0
2023-10-23 15:15:00,264.01,264.03,263.7,263.89,9351.0,259.7767,259.7964,259.4717,259.6587,9351.0
2023-10-23 15:20:00,263.85,263.91,263.21,263.32,8978.0,259.6193,259.6783,258.9896,259.0978,8978.0
2023-10-23 15:25:00,263.21,263.7,263.21,263.4,4539.0,258.9896,259.4717,258.9896,259.1765,4539.0
2023-10-23 15:30:00,263.37,263.65,263.26,263.32,8814.0,259.147,259.4225,259.0388,259.0978,8814.0
2023-10-23 15:35:00,263.32,263.56,263.11,263.3,9037.0,259.0978,259.334,258.8912,259.0781,9037.0
2023-10-23 15:40:00,263.24,263.76,263.2,263.76,9954.0,259.0191,259.5308,258.9797,259.5308,9954.0
2023-10-23 15:45:00,263.77,263.92,263.53,263.67,22279.0,259.5406,259.6882,259.3044,259.4422,22279.0
2023-10-23 15:50:00,263.66,264.02,263.06,263.15,33834.0,259.4324,259.7866,258.842,258.9305,33834.0
2023-10-23 15:55:00,263.21,263.67,262.95,263.57,136858.0,258.9896,259.4422,258.7337,259.3438,136858.0
2023-10-24 09:30:00,263.64,265.05,263.01,264.48,46344.0,259.4127,260.8001,258.7928,260.2392,46344.0
2023-10-24 09:35:00,264.94,265.71,264.48,265.17,4612.0,260.6918,261.4495,260.2392,260.9181,4612.0
2023-10-24 09:40:00,265.63,266.22,265.51,265.69,4516.0,261.3708,261.9513,261.2527,261.4298,4516.0
2023-10-24 09:45:00,265.68,265.74,264.05,264.05,4292.0,261.42,261.479,259.8161,259.8161,4292.0
2023-10-24 09:50:00,264.05,264.3,263.46,263.77,7892.0,259.8161,260.0621,259.2356,259.5406,7892.0
2023-10-24 09:55:00,263.75,263.94,263.44,263.75,5777.0,259.5209,259.7079,259.2159,259.5209,5777.0
2023-10-24 10:00:00,263.84,264.97,263.47,263.62,14855.0,259.6095,260.7214,259.2454,259.393,14855.0
2023-10-24 10:05:00,263.3,263.79,263.3,263.79,2300.0,259.0781,259.5603,259.0781,259.5603,2300.0
2023-10-24 10:10:00,263.8,264.6,263.8,264.18,3713.0,259.5701,260.3573,259.5701,259.944,3713.0
2023-10-24 10:15:00,263.97,264.42,263.72,263.72,2005.0,259.7374,260.1802,259.4914,259.4914,2005.0
2023-10-24 10:20:00,263.9,264.52,263.53,264.44,24598.0,259.6685,260.2786,259.3044,260.1999,24598.0
2023-10-24 10:25:00,264.53,264.78,264.46,264.76,5596.0,260.2884,260.5344,260.2195,260.5147,5596.0
2023-10-24 10:30:00,264.7,265.17,264.67,264.87,49214.0,260.4557,260.9181,260.4262,260.623,49214.0
2023-10-24 10:35:00,264.87,264.97,264.57,264.79,35758.0,260.623,260.7214,260.3278,260.5442,35758.0
2023-10-24 10:40:00,264.75,264.85,264.18,264.26,25010.0,260.5049,260.6033,259.944,260.0227,25010.0
2023-10-24 10:45:00,264.22,265.26,264.03,265.02,292121.0,259.9834,261.0067,259.7964,260.7706,292121.0
2023-10-24 10:50:00,265.11,265.15,264.61,264.61,8506.0,260.8591,260.8985,260.3671,260.3671,8506.0
2023-10-24 10:55:00,264.82,264.83,264.59,264.66,8320.0,260.5738,260.5836,260.3474,260.4163,8320.0
2023-10-24 11:00:00,264.56,264.65,264.22,264.33,16484.0,260.3179,260.4065,259.9834,260.0916,16484.0
2023-10-24 11:05:00,264.5,264.66,264.29,264.49,4901.0,260.2589,260.4163,260.0523,260.249,4901.0
2023-10-24 11:10:00,264.35,264.39,263.86,263.86,7682.0,260.1113,260.1507,259.6292,259.6292,7682.0
2023-10-24 11:15:00,263.88,263.88,263.49,263.61,4734.0,259.6488,259.6488,259.2651,259.3832,4734.0
2023-10-24 11:20:00,263.67,263.86,263.29,263.44,107513.0,259.4422,259.6292,259.0683,259.2159,107513.0
2023-10-24 11:25:00,263.26,263.55,263.13,263.13,2676.0,259.0388,259.3241,258.9109,258.9109,2676.0
2023-10-24 11:30:00,263.23,263.7,263.22,263.52,7988.0,259.0093,259.4717,258.9994,259.2946,7988.0
2023-10-24 11:35:00,263.45,263.61,263.38,263.6,8157.0,259.2257,259.3832,259.1568,259.3733,8157.0
2023-10-24 11:40:00,263.61,263.64,263.28,263.37,8485.0,259.3832,259.4127,259.0585,259.147,8485.0
2023-10-24 11:45:00,263.31,263.37,263.19,263.25,6547.0,259.088,259.147,258.9699,259.0289,6547.0
2023-10-24 11:50:00,263.32,263.32,262.74,263.02,14364.0,259.0978,259.0978,258.5271,258.8026,14364.0
2023-10-24 11:55:00,263.06,263.14,262.86,262.9,7721.0,258.842,258.9207,258.6452,258.6845,7721.0
2023-10-24 12:00:00,262.97,263.25,262.93,263.24,6888.0,258.7534,259.0289,258.7141,259.0191,6888.0
2023-10-24 12:05:00,263.15,263.51,263.09,263.32,14448.0,258.9305,259.2848,258.8715,259.0978,14448.0
2023-10-24 12:10:00,263.5,263.63,263.06,263.18,5727.0,259.2749,259.4028,258.842,258.9601,5727.0
2023-10-24 12:15:00,263.09,263.16,262.65,262.67,6919.0,258.8715,258.9404,258.4386,258.4582,6919.0
2023-10-24 12:20:00,262.58,262.58,262.03,262.16,15305.0,258.3697,258.3697,257.8285,257.9564,15305.0
2023-10-24 12:25:00,262.29,262.5,262.04,262.15,8438.0,258.0843,258.291,257.8383,257.9466,8438.0
2023-10-24 12:30:00,262.04,262.22,261.99,262.17,3816.0,257.8383,258.0154,257.7891,257.9662,3816.0
2023-10-24 12:35:00,262.06,262.26,261.8,262.25,5992.0,257.858,258.0548,257.6022,258.045,5992.0
2023-10-24 12:40:00,262.29,262.48,262.22,262.31,3700.0,258.0843,258.2713,258.0154,258.104,3700.0
2023-10-24 12:45:00,262.27,262.33,262.02,262.22,4683.0,258.0646,258.1237,257.8187,258.0154,4683.0
2023-10-24 12:50:00,262.1,262.1,261.83,261.87,4796.0,257.8974,257.8974,257.6317,257.6711,4796.0
2023-10-24 12:55:00,261.9,262.31,261.9,262.25,5252.0,257.7006,258.104,257.7006,258.045,5252.0
2023-10-24 13:00:00,262.25,262.52,262.22,262.37,6324.0,258.045,258.3106,258.0154,258.163,6324.0
2023-10-24 13:05:00,262.31,262.73,262.2,262.5,3029.0,258.104,258.5173,257.9958,258.291,3029.0
2023-10-24 13:10:00,262.42,262.42,262.21,262.23,5913.0,258.2122,258.2122,258.0056,258.0253,5913.0
2023-10-24 13:15:00,262.23,262.29,261.88,262.0,8684.0,258.0253,258.0843,257.6809,257.799,8684.0
2023-10-24 13:20:00,262.0,262.28,261.93,262.15,9616.0,257.799,258.0745,257.7301,257.9466,9616.0
2023-10-24 13:25:00,262.12,262.45,262.03,262.44,5181.0,257.9171,258.2418,257.8285,258.2319,5181.0
2023-10-24 13:30:00,262.51,262.81,262.45,262.58,21174.0,258.3008,258.596,258.2418,258.3697,21174.0
2023-10-24 13:35:00,262.52,262.7,262.29,262.67,2770.0,258.3106,258.4878,258.0843,258.4582,2770.0
2023-10-24 13:40:00,262.65,263.16,262.61,262.96,46756.0,258.4386,258.9404,258.3992,258.7436,46756.0
2023-10-24 13:45:00,262.96,263.05,262.74,262.82,4771.0,258.7436,258.8321,258.5271,258.6058,4771.0
2023-10-24 13:50:00,262.91,263.08,262.74,262.74,2662.0,258.6944,258.8617,258.5271,258.5271,2662.0
2023-10-24 13:55:00,262.81,263.16,262.6,263.13,12684.0,258.596,258.9404,258.3894,258.9109,12684.0
2023-10-24 14:00:00,263.16,263.8,262.78,263.2,30510.0,258.9404,259.5701,258.5665,258.9797,30510.0
2023-10-24 14:05:00,263.2,263.2,262.63,262.77,21386.0,258.9797,258.9797,258.4189,258.5566,21386.0
2023-10-24 14:10:00,262.77,262.81,261.64,262.78,13127.0,258.5566,258.596,257.4447,258.5665,13127.0
2023-10-24 14:15:00,262.57,262.95,262.57,262.91,10345.0,258.3598,258.7337,258.3598,258.6944,10345.0
2023-10-24 14:20:00,262.89,263.53,262.7,263.53,219471.0,258.6747,259.3044,258.4878,259.3044,219471.0
2023-10-24 14:25:00,263.59,263.82,263.22,263.82,2731.0,259.3635,259.5898,258.9994,259.5898,2731.0
2023-10-24 14:30:00,263.87,264.17,263.48,263.66,17264.0,259.639,259.9342,259.2552,259.4324,17264.0
2023-10-24 14:35:00,263.62,264.02,263.33,264.01,26321.0,259.393,259.7866,259.1076,259.7767,26321.0
2023-10-24 14:40:00,264.0,264.44,263.74,264.44,7972.0,259.7669,260.1999,259.5111,260.1999,7972.0
2023-10-24 14:45:00,264.44,264.44,263.78,264.25,9135.0,260.1999,260.1999,259.5504,260.0129,9135.0
2023-10-24 14:50:00,264.42,264.42,264.02,264.15,9032.0,260.1802,260.1802,259.7866,259.9145,9032.0
2023-10-24 14:55:00,264.0,264.13,263.86,263.97,6211.0,259.7669,259.8948,259.6292,259.7374,6211.0
2023-10-24 15:00:00,263.97,264.25,263.97,264.09,4451.0,259.7374,260.0129,259.7374,259.8555,4451.0
2023-10-24 15:05:00,264.18,264.18,263.76,263.87,13400.0,259.944,259.944,259.5308,259.639,13400.0
2023-10-24 15:10:00,263.88,264.25,263.8,264.01,20032.0,259.6488,260.0129,259.5701,259.7767,20032.0
2023-10-24 15:15:00,264.05,264.37,264.04,264.11,17752.0,259.8161,260.131,259.8063,259.8751,17752.0
2023-10-24 15:20:00,264.15,264.16,263.94,263.99,31058.0,259.9145,259.9243,259.7079,259.7571,31058.0
2023-10-24 15:25:00,264.02,264.1,263.8,263.9,36671.0,259.7866,259.8653,259.5701,259.6685,36671.0
2023-10-24 15:30:00,263.9,263.96,263.57,263.61,18073.0,259.6685,259.7275,259.3438,259.3832,18073.0
2023-10-24 15:35:00,263.51,263.59,263.24,263.38,46320.0,259.2848,259.3635,259.0191,259.1568,46320.0
2023-10-24 15:40:00,263.3,264.39,263.3,263.92,358303.0,259.0781,260.1507,259.0781,259.6882,358303.0
2023-10-24 15:45:00,263.96,264.22,263.93,264.0,65897.0,259.7275,259.9834,259.698,259.7669,65897.0
2023-10-24 15:50:00,264.01,264.78,263.88,264.78,67203.0,259.7767,260.5344,259.6488,260.5344,67203.0
2023-10-24 15:55:00,264.8,265.16,264.65,265.04,159170.0,260.5541,260.9083,260.4065,260.7902,159170.0
2023-10-25 09:30:00,264.01,264.66,263.5,264.3,9551.0,259.7767,260.4163,259.2749,260.0621,9551.0
2023-10-25 09:35:00,264.11,264.11,262.53,262.77,3020.0,259.8751,259.8751,258.3205,258.5566,3020.0
2023-10-25 09:40:00,262.38,263.04,262.38,262.8,2110.0,258.1729,258.8223,258.1729,258.5861,2110.0
2023-10-25 09:45:00,262.16,262.62,261.69,261.72,7287.0,257.9564,258.409,257.4939,257.5235,7287.0
2023-10-25 09:50:00,261.87,262.23,260.55,260.55,8952.0,257.6711,258.0253,256.3722,256.3722,8952.0
2023-10-25 09:55:00,260.6,260.99,259.89,259.91,21109.0,256.4214,256.8052,255.7228,255.7425,21109.0
2023-10-25 10:00:00,259.89,260.75,259.25,260.43,29565.0,255.7228,256.569,255.0931,256.2541,29565.0
2023-10-25 10:05:00,260.12,260.56,259.89,260.36,8023.0,255.9491,256.3821,255.7228,256.1853,8023.0
2023-10-25 10:10:00,260.36,260.63,260.14,260.5,9928.0,256.1853,256.4509,255.9688,256.323,9928.0
2023-10-25 10:15:00,260.38,260.44,260.03,260.09,3266.0,256.205,256.264,255.8606,255.9196,3266.0
2023-10-25 10:20:00,260.12,260.78,259.92,260.03,7711.0,255.9491,256.5985,255.7523,255.8606,7711.0
2023-10-25 10:25:00,260.03,260.55,259.93,260.21,17976.0,255.8606,256.3722,255.7622,256.0377,17976.0
2023-10-25 10:30:00,260.27,260.59,259.84,260.06,27554.0,256.0967,256.4116,255.6736,255.8901,27554.0
2023-10-25 10:35:00,260.11,260.81,259.86,260.81,26515.0,255.9393,256.6281,255.6933,256.6281,26515.0
2023-10-25 10:40:00,260.81,260.88,260.55,260.65,19238.0,256.6281,256.6969,256.3722,256.4706,19238.0
2023-10-25 10:45:00,260.71,261.62,260.44,261.52,30041.0,256.5297,257.4251,256.264,257.3267,30041.0
2023-10-25 10:50:00,261.57,262.79,261.39,262.74,8441.0,257.3759,258.5763,257.1988,258.5271,8441.0
2023-10-25 10:55:00,262.61,262.79,262.14,262.42,7144.0,258.3992,258.5763,257.9367,258.2122,7144.0
2023-10-25 11:00:00,262.52,263.35,262.33,263.13,10111.0,258.3106,259.1273,258.1237,258.9109,10111.0
2023-10-25 11:05:00,262.99,263.33,262.61,262.61,3997.0,258.7731,259.1076,258.3992,258.3992,3997.0
2023-10-25 11:10:00,262.76,263.08,262.54,262.74,6445.0,258.5468,258.8617,258.3303,258.5271,6445.0
2023-10-25 11:15:00,262.85,263.41,262.85,263.33,2162.0,258.6353,259.1864,258.6353,259.1076,2162.0
2023-10-25 11:20:00,263.31,263.33,262.73,262.9,5614.0,259.088,259.1076,258.5173,258.6845,5614.0
2023-10-25 11:25:00,262.78,263.84,262.61,263.51,4945.0,258.5665,259.6095,258.3992,259.2848,4945.0
2023-10-25 11:30:00,263.52,263.52,262.63,262.68,6803.0,259.2946,259.2946,258.4189,258.4681,6803.0
2023-10-25 11:35:00,262.68,262.84,262.35,262.35,14874.0,258.4681,258.6255,258.1434,258.1434,14874.0
2023-10-25 11:40:00,262.34,262.42,261.76,262.27,11352.0,258.1335,258.2122,257.5628,258.0646,11352.0
2023-10-25 11:45:00,262.35,263.07,262.34,262.68,5702.0,258.1434,258.8518,258.1335,258.4681,5702.0
2023-10-25 11:50:00,262.68,262.7,262.2,262.34,4604.0,258.4681,258.4878,257.9958,258.1335,4604.0
2023-10-25 11:55:00,262.31,262.45,261.4,261.96,25566.0,258.104,258.2418,257.2086,257.7596,25566.0
2023-10-25 12:00:00,261.98,261.98,261.52,261.81,2875.0,257.7793,257.7793,257.3267,257.612,2875.0
2023-10-25 12:05:00,261.69,261.69,261.17,261.5,1663.0,257.4939,257.4939,256.9823,257.307,1663.0
2023-10-25 12:10:00,261.44,261.47,260.92,261.22,2546.0,257.248,257.2775,256.7363,257.0315,2546.0
2023-10-25 12:15:00,261.21,261.21,260.74,261.02,2586.0,257.0216,257.0216,256.5592,256.8347,2586.0
2023-10-25 12:20:00,260.91,261.47,260.91,261.05,44885.0,256.7265,257.2775,256.7265,256.8642,44885.0
2023-10-25 12:25:00,260.93,261.03,260.35,260.46,3475.0,256.7461,256.8445,256.1754,256.2837,3475.0
2023-10-25 12:30:00,260.42,261.23,260.32,261.23,19543.0,256.2443,257.0413,256.1459,257.0413,19543.0
2023-10-25 12:35:00,261.33,261.42,261.11,261.15,26464.0,257.1397,257.2283,256.9232,256.9626,26464.0
2023-10-25 12:40:00,261.17,261.5,261.04,261.5,28217.0,256.9823,257.307,256.8544,257.307,28217.0
2023-10-25 12:45:00,261.52,261.61,260.5,260.5,17225.0,257.3267,257.4152,256.323,256.323,17225.0
2023-10-25 12:50:00,260.57,261.28,260.57,261.14,12153.0,256.3919,257.0905,256.3919,256.9528,12153.0
2023-10-25 12:55:00,261.17,261.86,261.07,261.66,114121.0,256.9823,257.6612,256.8839,257.4644,114121.0
2023-10-25 13:00:00,261.68,261.84,261.39,261.68,6806.0,257.4841,257.6415,257.1988,257.4841,6806.0
2023-10-25 13:05:00,262.01,262.15,261.51,261.82,8492.0,257.8088,257.9466,257.3168,257.6219,8492.0
2023-10-25 13:10:00,261.89,261.9,261.71,261.8,2811.0,257.6907,257.7006,257.5136,257.6022,2811.0
2023-10-25 13:15:00,261.81,261.87,261.29,261.6,7100.0,257.612,257.6711,257.1004,257.4054,7100.0
2023-10-25 13:20:00,261.63,261.74,261.41,261.59,3900.0,257.4349,257.5431,257.2184,257.3955,3900.0
2023-10-25 13:25:00,261.45,261.56,261.27,261.33,17882.0,257.2578,257.366,257.0807,257.1397,17882.0
2023-10-25 13:30:00,261.32,261.47,261.26,261.38,8856.0,257.1299,257.2775,257.0708,257.1889,8856.0
2023-10-25 13:35:00,261.39,261.62,261.32,261.6,5900.0,257.1988,257.4251,257.1299,257.4054,5900.0
2023-10-25 13:40:00,261.57,261.57,261.36,261.55,2000.0,257.3759,257.3759,257.1692,257.3562,2000.0
2023-10-25 13:45:00,261.47,261.53,261.31,261.41,9665.0,257.2775,257.3365,257.12,257.2184,9665.0
2023-10-25 13:50:00,261.39,261.57,261.03,261.14,10602.0,257.1988,257.3759,256.8445,256.9528,10602.0
2023-10-25 13:55:00,261.14,261.26,260.63,261.02,9269.0,256.9528,257.0708,256.4509,256.8347,9269.0
2023-10-25 14:00:00,261.13,261.16,260.61,260.65,12600.0,256.9429,256.9724,256.4313,256.4706,12600.0
2023-10-25 14:05:00,260.71,260.72,259.89,260.11,20634.0,256.5297,256.5395,255.7228,255.9393,20634.0
2023-10-25 14:10:00,259.99,260.19,259.72,259.77,20548.0,255.8212,256.018,255.5555,255.6047,20548.0
2023-10-25 14:15:00,259.68,260.0,259.45,259.49,10727.0,255.5162,255.831,255.2899,255.3292,10727.0
2023-10-25 14:20:00,259.4,259.87,259.23,259.25,8850.0,255.2407,255.7031,255.0734,255.0931,8850.0
2023-10-25 14:25:00,259.25,259.38,258.81,258.87,9724.0,255.0931,255.221,254.6601,254.7192,9724.0
2023-10-25 14:30:00,258.95,259.13,258.59,258.61,9109.0,254.7979,254.975,254.4437,254.4633,9109.0
2023-10-25 14:35:00,258.6,258.81,258.46,258.75,12669.0,254.4535,254.6601,254.3157,254.6011,12669.0
2023-10-25 14:40:00,258.82,258.9,258.69,258.72,7473.0,254.67,254.7487,254.542,254.5716,7473.0
2023-10-25 14:45:00,258.64,259.0,258.62,258.7,10668.0,254.4929,254.8471,254.4732,254.5519,10668.0
2023-10-25 14:50:00,258.69,259.67,258.69,259.53,10702.0,254.542,255.5063,254.542,255.3686,10702.0
2023-10-25 14:55:00,259.51,259.67,259.18,259.37,6863.0,255.3489,255.5063,255.0242,255.2111,6863.0
2023-10-25 15:00:00,259.34,259.43,259.06,259.09,11632.0,255.1816,255.2702,254.9061,254.9356,11632.0
2023-10-25 15:05:00,259.15,259.45,258.9,259.37,30924.0,254.9947,255.2899,254.7487,255.2111,30924.0
2023-10-25 15:10:00,259.37,259.43,258.85,258.87,15014.0,255.2111,255.2702,254.6995,254.7192,15014.0
2023-10-25 15:15:00,258.9,259.08,258.84,258.98,9169.0,254.7487,254.9258,254.6896,254.8274,9169.0
2023-10-25 15:20:00,258.94,259.41,258.91,259.37,13920.0,254.788,255.2505,254.7585,255.2111,13920.0
2023-10-25 15:25:00,259.35,259.38,258.79,258.95,14484.0,255.1915,255.221,254.6404,254.7979,14484.0
2023-10-25 15:30:00,258.96,259.39,258.93,259.24,13762.0,254.8077,255.2308,254.7782,255.0832,13762.0
2023-10-25 15:35:00,259.22,259.36,258.9,258.9,13046.0,255.0636,255.2013,254.7487,254.7487,13046.0
2023-10-25 15:40:00,258.93,259.32,258.81,259.24,20795.0,254.7782,255.1619,254.6601,255.0832,20795.0
2023-10-25 15:45:00,259.28,259.58,259.14,259.47,22635.0,255.1226,255.4178,254.9848,255.3095,22635.0
2023-10-25 15:50:00,259.47,259.7,258.95,259.12,66666.0,255.3095,255.5359,254.7979,254.9652,66666.0
2023-10-25 15:55:00,259.12,259.33,258.84,259.06,122260.0,254.9652,255.1718,254.6896,254.9061,122260.0
2023-10-26 09:30:00,256.01,258.65,255.22,257.9,26868.0,251.905,254.5027,251.1277,253.7647,26868.0
2023-10-26 09:35:00,258.43,258.66,257.7,258.14,1821.0,254.2862,254.5125,253.5679,254.0009,1821.0
2023-10-26 09:40:00,257.78,259.79,257.77,259.4,8563.0,253.6466,255.6244,253.6368,255.2407,8563.0
2023-10-26 09:45:00,259.56,260.09,258.49,258.78,5589.0,255.3981,255.9196,254.3453,254.6306,5589.0
2023-10-26 09:50:00,258.65,258.95,258.14,258.44,2663.0,254.5027,254.7979,254.0009,254.2961,2663.0
2023-10-26 09:55:00,258.27,258.73,258.05,258.66,2545.0,254.1288,254.5814,253.9123,254.5125,2545.0
2023-10-26 10:00:00,258.29,258.49,257.02,258.24,18323.0,254.1485,254.3453,252.8988,254.0993,18323.0
2023-10-26 10:05:00,258.23,258.36,257.27,257.44,7614.0,254.0894,254.2173,253.1448,253.3121,7614.0
2023-10-26 10:10:00,257.56,257.78,257.19,257.75,9307.0,253.4302,253.6466,253.0661,253.6171,9307.0
2023-10-26 10:15:00,257.68,258.41,257.31,257.88,7948.0,253.5482,254.2665,253.1842,253.745,7948.0
2023-10-26 10:20:00,257.89,258.26,257.68,257.85,6889.0,253.7549,254.1189,253.5482,253.7155,6889.0
2023-10-26 10:25:00,257.85,258.28,257.85,258.07,9541.0,253.7155,254.1386,253.7155,253.932,9541.0
2023-10-26 10:30:00,257.92,258.07,257.53,257.75,18642.0,253.7844,253.932,253.4006,253.6171,18642.0
2023-10-26 10:35:00,257.73,257.84,257.28,257.39,17060.0,253.5974,253.7057,253.1547,253.2629,17060.0
2023-10-26 10:40:00,257.17,257.7,257.12,257.48,13074.0,253.0464,253.5679,252.9972,253.3515,13074.0
2023-10-26 10:45:00,257.32,258.37,257.16,258.37,6586.0,253.194,254.2272,253.0366,254.2272,6586.0
2023-10-26 10:50:00,258.47,258.93,258.34,258.51,4300.0,254.3256,254.7782,254.1977,254.3649,4300.0
2023-10-26 10:55:00,258.47,258.93,258.34,258.93,6931.0,254.3256,254.7782,254.1977,254.7782,6931.0
2023-10-26 11:00:00,259.07,259.47,259.0,259.22,2904.0,254.916,255.3095,254.8471,255.0636,2904.0
2023-10-26 11:05:00,259.2,259.52,259.14,259.14,1600.0,255.0439,255.3587,254.9848,254.9848,1600.0
2023-10-26 11:10:00,259.02,259.39,258.47,258.47,13813.0,254.8668,255.2308,254.3256,254.3256,13813.0
2023-10-26 11:15:00,258.39,259.38,258.22,258.88,9049.0,254.2469,255.221,254.0796,254.729,9049.0
2023-10-26 11:20:00,258.77,259.04,258.77,258.98,4252.0,254.6208,254.8864,254.6208,254.8274,4252.0
2023-10-26 11:25:00,259.12,259.79,258.98,259.51,7590.0,254.9652,255.6244,254.8274,255.3489,7590.0
2023-10-26 11:30:00,259.42,259.54,258.46,259.08,8393.0,255.2603,255.3784,254.3157,254.9258,8393.0
2023-10-26 11:35:00,259.0,260.15,259.0,259.97,2179.0,254.8471,255.9786,254.8471,255.8015,2179.0
2023-10-26 11:40:00,259.82,260.15,259.37,259.77,4064.0,255.6539,255.9786,255.2111,255.6047,4064.0
2023-10-26 11:45:00,259.69,259.84,259.47,259.7,7006.0,255.526,255.6736,255.3095,255.5359,7006.0
2023-10-26 11:50:00,259.61,259.81,259.1,259.2,32795.0,255.4473,255.6441,254.9455,255.0439,32795.0
2023-10-26 11:55:00,259.24,259.33,258.81,259.04,23507.0,255.0832,255.1718,254.6601,254.8864,23507.0
2023-10-26 12:00:00,258.92,258.93,258.28,258.39,3737.0,254.7684,254.7782,254.1386,254.2469,3737.0
2023-10-26 12:05:00,258.33,258.33,257.88,257.98,3422.0,254.1878,254.1878,253.745,253.8434,3422.0
2023-10-26 12:10:00,257.79,258.42,257.79,258.3,9542.0,253.6565,254.2764,253.6565,254.1583,9542.0
2023-10-26 12:15:00,258.29,258.58,258.1,258.38,19522.0,254.1485,254.4338,253.9615,254.237,19522.0
2023-10-26 12:20:00,258.37,258.55,258.21,258.25,14435.0,254.2272,254.4043,254.0697,254.1091,14435.0
2023-10-26 12:25:00,258.35,259.21,258.21,259.09,10265.0,254.2075,255.0537,254.0697,254.9356,10265.0
2023-10-26 12:30:00,258.88,259.38,258.8,259.38,25558.0,254.729,255.221,254.6503,255.221,25558.0
2023-10-26 12:35:00,259.16,259.42,258.09,258.09,21807.0,255.0045,255.2603,253.9517,253.9517,21807.0
2023-10-26 12:40:00,258.29,258.69,258.28,258.54,2485.0,254.1485,254.542,254.1386,254.3945,2485.0
2023-10-26 12:45:00,258.42,258.66,258.15,258.63,2352.0,254.2764,254.5125,254.0107,254.483,2352.0
2023-10-26 12:50:00,258.72,258.81,258.44,258.46,3346.0,254.5716,254.6601,254.2961,254.3157,3346.0
2023-10-26 12:55:00,258.42,258.63,258.24,258.31,5738.0,254.2764,254.483,254.0993,254.1681,5738.0
2023-10-26 13:00:00,258.16,259.09,258.05,258.9,5124.0,254.0205,254.9356,253.9123,254.7487,5124.0
2023-10-26 13:05:00,258.83,258.84,258.3,258.31,4200.0,254.6798,254.6896,254.1583,254.1681,4200.0
2023-10-26 13:10:00,258.26,258.73,258.26,258.42,1644.0,254.1189,254.5814,254.1189,254.2764,1644.0
2023-10-26 13:15:00,258.72,258.88,258.47,258.88,4462.0,254.5716,254.729,254.3256,254.729,4462.0
2023-10-26 13:20:00,258.9,259.21,258.67,258.74,17928.0,254.7487,255.0537,254.5224,254.5912,17928.0
2023-10-26 13:25:00,258.79,258.96,258.7,258.78,9172.0,254.6404,254.8077,254.5519,254.6306,9172.0
2023-10-26 13:30:00,258.8,259.03,258.35,258.96,16973.0,254.6503,254.8766,254.2075,254.8077,16973.0
2023-10-26 13:35:00,259.03,259.2,259.01,259.09,6608.0,254.8766,255.0439,254.8569,254.9356,6608.0
2023-10-26 13:40:00,259.25,259.37,259.05,259.07,2030.0,255.0931,255.2111,254.8963,254.916,2030.0
2023-10-26 13:45:00,259.35,259.65,259.16,259.65,1916.0,255.1915,255.4867,255.0045,255.4867,1916.0
2023-10-26 13:50:00,259.57,259.72,259.57,259.64,1176.0,255.4079,255.5555,255.4079,255.4768,1176.0
2023-10-26 13:55:00,259.63,259.84,259.54,259.84,13244.0,255.467,255.6736,255.3784,255.6736,13244.0
2023-10-26 14:00:00,259.74,259.74,259.49,259.49,1600.0,255.5752,255.5752,255.3292,255.3292,1600.0
2023-10-26 14:05:00,259.53,259.66,259.33,259.33,2246.0,255.3686,255.4965,255.1718,255.1718,2246.0
2023-10-26 14:10:00,259.44,259.44,259.27,259.34,1064.0,255.28,255.28,255.1127,255.1816,1064.0
2023-10-26 14:15:00,259.34,259.34,258.87,258.94,2652.0,255.1816,255.1816,254.7192,254.788,2652.0
2023-10-26 14:20:00,258.88,258.97,258.78,258.82,900.0,254.729,254.8176,254.6306,254.67,900.0
2023-10-26 14:25:00,258.81,259.22,258.81,258.96,3655.0,254.6601,255.0636,254.6601,254.8077,3655.0
2023-10-26 14:30:00,259.16,259.82,258.99,259.82,10615.0,255.0045,255.6539,254.8372,255.6539,10615.0
2023-10-26 14:35:00,259.76,259.91,259.54,259.74,4864.0,255.5949,255.7425,255.3784,255.5752,4864.0
2023-10-26 14:40:00,259.63,260.01,259.37,259.85,6022.0,255.467,255.8409,255.2111,255.6834,6022.0
2023-10-26 14:45:00,259.95,259.97,259.73,259.82,3011.0,255.7818,255.8015,255.5654,255.6539,3011.0
2023-10-26 14:50:00,259.84,260.66,259.73,260.53,8208.0,255.6736,256.4805,255.5654,256.3525,8208.0
2023-10-26 14:55:00,260.55,260.69,260.49,260.56,17584.0,256.3722,256.51,256.3132,256.3821,17584.0
2023-10-26 15:00:00,260.56,260.81,260.52,260.81,6013.0,256.3821,256.6281,256.3427,256.6281,6013.0
2023-10-26 15:05:00,260.76,260.76,260.32,260.34,15272.0,256.5789,256.5789,256.1459,256.1656,15272.0
2023-10-26 15:10:00,260.45,260.49,260.06,260.06,22668.0,256.2738,256.3132,255.8901,255.8901,22668.0
2023-10-26 15:15:00,260.06,260.11,259.83,259.92,256176.0,255.8901,255.9393,255.6638,255.7523,256176.0
2023-10-26 15:20:00,259.95,260.5,259.87,259.91,15667.0,255.7818,256.323,255.7031,255.7425,15667.0
2023-10-26 15:25:00,259.79,259.8,259.17,259.34,4984.0,255.6244,255.6343,255.0144,255.1816,4984.0
2023-10-26 15:30:00,259.17,259.26,258.9,258.97,8025.0,255.0144,255.1029,254.7487,254.8176,8025.0
2023-10-26 15:35:00,259.0,259.12,258.62,258.69,13330.0,254.8471,254.9652,254.4732,254.542,13330.0
2023-10-26 15:40:00,258.69,258.7,257.9,257.9,33826.0,254.542,254.5519,253.7647,253.7647,33826.0
2023-10-26 15:45:00,257.94,258.32,257.93,258.24,22420.0,253.8041,254.178,253.7942,254.0993,22420.0
2023-10-26 15:50:00,258.27,258.49,258.0,258.03,48085.0,254.1288,254.3453,253.8631,253.8926,48085.0
2023-10-26 15:55:00,258.02,258.75,258.0,258.58,181735.0,253.8828,254.6011,253.8631,254.4338,181735.0
2023-10-27 09:30:00,261.82,261.82,259.95,260.28,15781.0,257.6219,257.6219,255.7818,256.1066,15781.0
2023-10-27 09:35:00,260.1,260.7,259.57,260.56,4253.0,255.9294,256.5198,255.4079,256.3821,4253.0
2023-10-27 09:40:00,260.18,260.41,259.18,259.18,15488.0,256.0082,256.2345,255.0242,255.0242,15488.0
2023-10-27 09:45:00,259.21,259.63,258.37,258.77,10240.0,255.0537,255.467,254.2272,254.6208,10240.0
2023-10-27 09:50:00,258.78,259.76,257.98,259.75,4931.0,254.6306,255.5949,253.8434,255.5851,4931.0
2023-10-27 09:55:00,259.59,259.79,258.68,259.62,6017.0,255.4276,255.6244,254.5322,255.4571,6017.0
2023-10-27 10:00:00,259.47,259.98,258.19,259.7,8420.0,255.3095,255.8114,254.0501,255.5359,8420.0
2023-10-27 10:05:00,259.67,260.44,259.66,260.05,2325.0,255.5063,256.264,255.4965,255.8802,2325.0
2023-10-27 10:10:00,260.02,260.41,259.43,260.14,5547.0,255.8507,256.2345,255.2702,255.9688,5547.0
2023-10-27 10:15:00,260.14,260.43,259.89,260.0,16973.0,255.9688,256.2541,255.7228,255.831,16973.0
2023-10-27 10:20:00,259.98,259.98,258.44,258.44,13503.0,255.8114,255.8114,254.2961,254.2961,13503.0
2023-10-27 10:25:00,258.52,259.26,258.3,259.15,9320.0,254.3748,255.1029,254.1583,254.9947,9320.0
2023-10-27 10:30:00,259.14,259.54,258.69,259.1,24269.0,254.9848,255.3784,254.542,254.9455,24269.0
2023-10-27 10:35:00,259.21,259.43,258.88,259.03,8765.0,255.0537,255.2702,254.729,254.8766,8765.0
2023-10-27 10:40:00,258.98,259.05,258.45,259.05,5321.0,254.8274,254.8963,254.3059,254.8963,5321.0
2023-10-27 10:45:00,259.04,259.42,258.91,259.32,4953.0,254.8864,255.2603,254.7585,255.1619,4953.0
2023-10-27 10:50:00,259.43,259.84,259.11,259.37,3824.0,255.2702,255.6736,254.9553,255.2111,3824.0
2023-10-27 10:55:00,259.31,259.5,259.2,259.25,2678.0,255.1521,255.3391,255.0439,255.0931,2678.0
2023-10-27 11:00:00,259.53,259.76,259.35,259.63,4638.0,255.3686,255.5949,255.1915,255.467,4638.0
2023-10-27 11:05:00,259.6,260.28,259.6,260.21,4776.0,255.4375,256.1066,255.4375,256.0377,4776.0
2023-10-27 11:10:00,260.0,260.64,259.97,260.64,2000.0,255.831,256.4608,255.8015,256.4608,2000.0
2023-10-27 11:15:00,260.63,260.78,260.41,260.6,3840.0,256.4509,256.5985,256.2345,256.4214,3840.0
2023-10-27 11:20:00,260.56,260.89,260.56,260.66,1501.0,256.3821,256.7068,256.3821,256.4805,1501.0
2023-10-27 11:25:00,260.53,260.85,260.46,260.49,4570.0,256.3525,256.6674,256.2837,256.3132,4570.0
2023-10-27 11:30:00,260.55,260.78,260.27,260.57,10727.0,256.3722,256.5985,256.0967,256.3919,10727.0
2023-10-27 11:35:00,260.48,260.98,260.45,260.64,4880.0,256.3033,256.7953,256.2738,256.4608,4880.0
2023-10-27 11:40:00,260.86,260.86,260.59,260.59,2501.0,256.6773,256.6773,256.4116,256.4116,2501.0
2023-10-27 11:45:00,260.71,260.71,260.48,260.49,3100.0,256.5297,256.5297,256.3033,256.3132,3100.0
2023-10-27 11:50:00,260.6,260.66,260.17,260.53,5236.0,256.4214,256.4805,255.9983,256.3525,5236.0
2023-10-27 11:55:00,260.55,260.88,260.38,260.61,3800.0,256.3722,256.6969,256.205,256.4313,3800.0
2023-10-27 12:00:00,260.55,260.55,259.8,259.91,4081.0,256.3722,256.3722,255.6343,255.7425,4081.0
2023-10-27 12:05:00,260.02,260.33,259.95,260.14,5228.0,255.8507,256.1558,255.7818,255.9688,5228.0
2023-10-27 12:10:00,260.08,260.22,260.04,260.06,9345.0,255.9098,256.0475,255.8704,255.8901,9345.0
2023-10-27 12:15:00,260.07,260.46,260.05,260.46,21236.0,255.8999,256.2837,255.8802,256.2837,21236.0
2023-10-27 12:20:00,260.42,260.49,260.06,260.17,19287.0,256.2443,256.3132,255.8901,255.9983,19287.0
2023-10-27 12:25:00,260.15,260.4,259.96,260.4,48745.0,255.9786,256.2246,255.7917,256.2246,48745.0
2023-10-27 12:30:00,260.26,260.67,260.26,260.65,3350.0,256.0869,256.4903,256.0869,256.4706,3350.0
2023-10-27 12:35:00,260.59,260.9,260.46,260.63,4247.0,256.4116,256.7166,256.2837,256.4509,4247.0
2023-10-27 12:40:00,260.64,260.69,260.45,260.6,4398.0,256.4608,256.51,256.2738,256.4214,4398.0
2023-10-27 12:45:00,260.56,260.75,260.41,260.41,5967.0,256.3821,256.569,256.2345,256.2345,5967.0
2023-10-27 12:50:00,260.48,260.48,259.9,260.11,4928.0,256.3033,256.3033,255.7326,255.9393,4928.0
2023-10-27 12:55:00,260.07,260.1,259.81,259.94,2910.0,255.8999,255.9294,255.6441,255.772,2910.0
2023-10-27 13:00:00,259.89,260.11,259.82,260.11,4169.0,255.7228,255.9393,255.6539,255.9393,4169.0
2023-10-27 13:05:00,260.09,260.09,259.43,259.69,26158.0,255.9196,255.9196,255.2702,255.526,26158.0
2023-10-27 13:10:00,259.65,259.95,259.64,259.95,21918.0,255.4867,255.7818,255.4768,255.7818,21918.0
2023-10-27 13:15:00,259.94,260.51,259.81,259.9,213951.0,255.772,256.3329,255.6441,255.7326,213951.0
2023-10-27 13:20:00,259.77,260.25,259.42,259.42,35006.0,255.6047,256.077,255.2603,255.2603,35006.0
2023-10-27 13:25:00,259.46,260.23,259.31,260.13,35301.0,255.2997,256.0574,255.1521,255.959,35301.0
2023-10-27 13:30:00,260.0,260.19,260.0,260.19,29976.0,255.831,256.018,255.831,256.018,29976.0
2023-10-27 13:35:00,260.15,260.15,259.93,259.97,28878.0,255.9786,255.9786,255.7622,255.8015,28878.0
2023-10-27 13:40:00,259.98,260.3,259.93,260.16,11514.0,255.8114,256.1262,255.7622,255.9885,11514.0
2023-10-27 13:45:00,260.11,260.21,260.0,260.14,7403.0,255.9393,256.0377,255.831,255.9688,7403.0
2023-10-27 13:50:00,260.16,260.31,259.92,259.99,8922.0,255.9885,256.1361,255.7523,255.8212,8922.0
2023-10-27 13:55:00,259.99,260.11,259.92,260.05,32631.0,255.8212,255.9393,255.7523,255.8802,32631.0
2023-10-27 14:00:00,260.08,260.17,259.91,260.05,108915.0,255.9098,255.9983,255.7425,255.8802,108915.0
2023-10-27 14:05:00,260.04,260.74,259.97,260.61,7703.0,255.8704,256.5592,255.8015,256.4313,7703.0
2023-10-27 14:10:00,260.52,260.78,260.34,260.4,2878.0,256.3427,256.5985,256.1656,256.2246,2878.0
2023-10-27 14:15:00,260.49,260.94,260.36,260.36,3766.0,256.3132,256.756,256.1853,256.1853,3766.0
2023-10-27 14:20:00,260.39,260.58,260.1,260.25,4761.0,256.2148,256.4017,255.9294,256.077,4761.0
2023-10-27 14:25:00,260.25,260.5,260.18,260.5,7776.0,256.077,256.323,256.0082,256.323,7776.0
2023-10-27 14:30:00,260.44,261.05,260.32,261.0,18853.0,256.264,256.8642,256.1459,256.815,18853.0
2023-10-27 14:35:00,261.0,261.31,260.99,261.09,7283.0,256.815,257.12,256.8052,256.9036,7283.0
2023-10-27 14:40:00,261.19,261.23,261.0,261.14,5750.0,257.002,257.0413,256.815,256.9528,5750.0
2023-10-27 14:45:00,261.11,261.22,260.88,260.91,19971.0,256.9232,257.0315,256.6969,256.7265,19971.0
2023-10-27 14:50:00,260.89,261.17,260.76,261.0,33283.0,256.7068,256.9823,256.5789,256.815,33283.0
2023-10-27 14:55:00,260.97,261.04,260.65,260.72,36333.0,256.7855,256.8544,256.4706,256.5395,36333.0
2023-10-27 15:00:00,260.65,260.74,260.21,260.6,19598.0,256.4706,256.5592,256.0377,256.4214,19598.0
2023-10-27 15:05:00,260.59,260.75,260.54,260.73,19914.0,256.4116,256.569,256.3624,256.5493,19914.0
2023-10-27 15:10:00,260.75,261.15,260.72,261.02,12051.0,256.569,256.9626,256.5395,256.8347,12051.0
2023-10-27 15:15:00,261.0,261.15,260.91,261.09,11548.0,256.815,256.9626,256.7265,256.9036,11548.0
2023-10-27 15:20:00,261.0,261.15,260.8,261.12,43021.0,256.815,256.9626,256.6182,256.9331,43021.0
2023-10-27 15:25:00,261.24,261.3,261.01,261.15,5326.0,257.0512,257.1102,256.8248,256.9626,5326.0
2023-10-27 15:30:00,261.07,261.39,260.96,261.0,21080.0,256.8839,257.1988,256.7757,256.815,21080.0
2023-10-27 15:35:00,261.0,261.11,260.83,260.96,65441.0,256.815,256.9232,256.6477,256.7757,65441.0
2023-10-27 15:40:00,260.99,261.47,260.95,261.41,28059.0,256.8052,257.2775,256.7658,257.2184,28059.0
2023-10-27 15:45:00,261.41,261.76,261.28,261.67,44658.0,257.2184,257.5628,257.0905,257.4743,44658.0
2023-10-27 15:50:00,261.66,261.91,261.42,261.59,183877.0,257.4644,257.7104,257.2283,257.3955,183877.0
2023-10-27 15:55:00,261.59,262.07,261.3,261.91,238928.0,257.3955,257.8679,257.1102,257.7104,238928.0
2023-10-30 09:30:00,262.94,263.4,261.53,261.53,16527.0,258.7239,259.1765,257.3365,257.3365,16527.0
2023-10-30 09:35:00,260.95,260.95,260.12,260.67,1069.0,256.7658,256.7658,255.9491,256.4903,1069.0
2023-10-30 09:40:00,260.58,261.17,259.92,260.54,3763.0,256.4017,256.9823,255.7523,256.3624,3763.0
2023-10-30 09:45:00,260.84,261.17,259.78,259.78,5611.0,256.6576,256.9823,255.6146,255.6146,5611.0
2023-10-30 09:50:00,259.91,260.69,259.79,260.4,25599.0,255.7425,256.51,255.6244,256.2246,25599.0
2023-10-30 09:55:00,260.4,260.83,259.75,260.11,15971.0,256.2246,256.6477,255.5851,255.9393,15971.0
2023-10-30 10:00:00,259.98,260.09,259.65,259.76,29386.0,255.8114,255.9196,255.4867,255.5949,29386.0
2023-10-30 10:05:00,259.69,259.72,258.63,258.66,12766.0,255.526,255.5555,254.483,254.5125,12766.0
2023-10-30 10:10:00,258.53,258.85,258.33,258.61,20584.0,254.3846,254.6995,254.1878,254.4633,20584.0
2023-10-30 10:15:00,258.56,259.12,258.39,258.72,8097.0,254.4141,254.9652,254.2469,254.5716,8097.0
2023-10-30 10:20:00,258.57,258.88,258.35,258.88,9517.0,254.424,254.729,254.2075,254.729,9517.0
2023-10-30 10:25:00,258.94,259.13,258.6,258.94,8565.0,254.788,254.975,254.4535,254.788,8565.0
2023-10-30 10:30:00,258.87,259.0,258.6,258.99,6910.0,254.7192,254.8471,254.4535,254.8372,6910.0
2023-10-30 10:35:00,258.97,259.05,258.66,259.0,12500.0,254.8176,254.8963,254.5125,254.8471,12500.0
2023-10-30 10:40:00,259.11,259.85,259.11,259.5,8925.0,254.9553,255.6834,254.9553,255.3391,8925.0
2023-10-30 10:45:00,259.56,260.24,259.52,260.03,8198.0,255.3981,256.0672,255.3587,255.8606,8198.0
2023-10-30 10:50:00,260.0,260.24,259.83,259.95,15521.0,255.831,256.0672,255.6638,255.7818,15521.0
2023-10-30 10:55:00,259.92,260.42,259.81,260.41,19085.0,255.7523,256.2443,255.6441,256.2345,19085.0
2023-10-30 11:00:00,260.4,260.59,260.21,260.21,6152.0,256.2246,256.4116,256.0377,256.0377,6152.0
2023-10-30 11:05:00,260.36,260.74,260.36,260.74,4500.0,256.1853,256.5592,256.1853,256.5592,4500.0
2023-10-30 11:10:00,260.64,260.82,260.47,260.47,3518.0,256.4608,256.6379,256.2935,256.2935,3518.0
2023-10-30 11:15:00,260.61,260.66,260.33,260.55,6619.0,256.4313,256.4805,256.1558,256.3722,6619.0
2023-10-30 11:20:00,260.44,260.62,260.24,260.4,5786.0,256.264,256.4411,256.0672,256.2246,5786.0
2023-10-30 11:25:00,260.3,260.66,260.27,260.6,7037.0,256.1262,256.4805,256.0967,256.4214,7037.0
2023-10-30 11:30:00,260.6,261.21,260.27,261.13,6798.0,256.4214,257.0216,256.0967,256.9429,6798.0
2023-10-30 11:35:00,261.14,261.46,261.14,261.28,6878.0,256.9528,257.2676,256.9528,257.0905,6878.0
2023-10-30 11:40:00,261.19,261.84,261.11,261.78,8200.0,257.002,257.6415,256.9232,257.5825,8200.0
2023-10-30 11:45:00,261.68,262.05,261.52,261.88,16071.0,257.4841,257.8482,257.3267,257.6809,16071.0
2023-10-30 11:50:00,261.87,262.32,261.74,262.3,8190.0,257.6711,258.1138,257.5431,258.0942,8190.0
2023-10-30 11:55:00,262.32,262.35,262.13,262.22,5682.0,258.1138,258.1434,257.9269,258.0154,5682.0
2023-10-30 12:00:00,262.22,262.45,262.08,262.27,7408.0,258.0154,258.2418,257.8777,258.0646,7408.0
2023-10-30 12:05:00,262.3,262.43,262.13,262.42,17169.0,258.0942,258.2221,257.9269,258.2122,17169.0
2023-10-30 12:10:00,262.39,262.63,262.39,262.63,11116.0,258.1827,258.4189,258.1827,258.4189,11116.0
2023-10-30 12:15:00,262.68,262.75,262.09,262.1,6546.0,258.4681,258.5369,257.8875,257.8974,6546.0
2023-10-30 12:20:00,262.19,262.19,262.01,262.06,2200.0,257.9859,257.9859,257.8088,257.858,2200.0
2023-10-30 12:25:00,261.99,262.17,261.71,262.0,5608.0,257.7891,257.9662,257.5136,257.799,5608.0
2023-10-30 12:30:00,261.88,262.08,261.84,261.84,1300.0,257.6809,257.8777,257.6415,257.6415,1300.0
2023-10-30 12:35:00,261.9,262.25,261.89,262.17,6935.0,257.7006,258.045,257.6907,257.9662,6935.0
2023-10-30 12:40:00,262.08,262.08,261.86,261.98,7748.0,257.8777,257.8777,257.6612,257.7793,7748.0
2023-10-30 12:45:00,261.99,262.23,261.87,261.99,3600.0,257.7891,258.0253,257.6711,257.7891,3600.0
2023-10-30 12:50:00,262.03,262.26,262.03,262.22,2371.0,257.8285,258.0548,257.8285,258.0154,2371.0
2023-10-30 12:55:00,262.26,262.34,262.16,262.23,7469.0,258.0548,258.1335,257.9564,258.0253,7469.0
2023-10-30 13:00:00,262.25,262.29,262.17,262.29,2704.0,258.045,258.0843,257.9662,258.0843,2704.0
2023-10-30 13:05:00,262.37,262.53,262.27,262.5,6352.0,258.163,258.3205,258.0646,258.291,6352.0
2023-10-30 13:10:00,262.43,262.55,262.28,262.51,15432.0,258.2221,258.3402,258.0745,258.3008,15432.0
2023-10-30 13:15:00,262.46,262.6,262.34,262.46,3992.0,258.2516,258.3894,258.1335,258.2516,3992.0
2023-10-30 13:20:00,262.43,262.79,262.42,262.73,4768.0,258.2221,258.5763,258.2122,258.5173,4768.0
2023-10-30 13:25:00,262.63,263.15,262.58,263.05,6762.0,258.4189,258.9305,258.3697,258.8321,6762.0
2023-10-30 13:30:00,263.25,263.36,262.89,262.89,4406.0,259.0289,259.1372,258.6747,258.6747,4406.0
2023-10-30 13:35:00,262.86,263.05,262.66,263.05,3459.0,258.6452,258.8321,258.4484,258.8321,3459.0
2023-10-30 13:40:00,262.81,263.0,262.8,262.84,1920.0,258.596,258.7829,258.5861,258.6255,1920.0
2023-10-30 13:45:00,262.97,263.03,262.87,262.97,2582.0,258.7534,258.8125,258.655,258.7534,2582.0
2023-10-30 13:50:00,262.98,263.21,262.96,263.11,2392.0,258.7633,258.9896,258.7436,258.8912,2392.0
2023-10-30 13:55:00,263.11,263.39,263.08,263.38,4601.0,258.8912,259.1667,258.8617,259.1568,4601.0
2023-10-30 14:00:00,263.43,263.52,263.28,263.29,3400.0,259.206,259.2946,259.0585,259.0683,3400.0
2023-10-30 14:05:00,263.29,263.38,263.21,263.38,5447.0,259.0683,259.1568,258.9896,259.1568,5447.0
2023-10-30 14:10:00,263.28,263.53,263.19,263.29,7609.0,259.0585,259.3044,258.9699,259.0683,7609.0
2023-10-30 14:15:00,263.29,263.45,263.14,263.29,4377.0,259.0683,259.2257,258.9207,259.0683,4377.0
2023-10-30 14:20:00,263.26,263.49,263.18,263.44,3470.0,259.0388,259.2651,258.9601,259.2159,3470.0
2023-10-30 14:25:00,263.39,263.67,263.27,263.65,6871.0,259.1667,259.4422,259.0486,259.4225,6871.0
2023-10-30 14:30:00,263.73,263.73,263.47,263.53,3039.0,259.5012,259.5012,259.2454,259.3044,3039.0
2023-10-30 14:35:00,263.52,263.86,263.52,263.67,5486.0,259.2946,259.6292,259.2946,259.4422,5486.0
2023-10-30 14:40:00,263.6,263.86,263.6,263.73,3735.0,259.3733,259.6292,259.3733,259.5012,3735.0
2023-10-30 14:45:00,263.82,264.08,263.81,263.99,4742.0,259.5898,259.8456,259.58,259.7571,4742.0
2023-10-30 14:50:00,263.97,264.06,263.53,263.53,4542.0,259.7374,259.8259,259.3044,259.3044,4542.0
2023-10-30 14:55:00,263.63,263.63,263.34,263.34,4584.0,259.4028,259.4028,259.1175,259.1175,4584.0
2023-10-30 15:00:00,263.3,263.63,263.18,263.3,7775.0,259.0781,259.4028,258.9601,259.0781,7775.0
2023-10-30 15:05:00,263.3,263.57,263.25,263.49,7104.0,259.0781,259.3438,259.0289,259.2651,7104.0
2023-10-30 15:10:00,263.56,263.7,263.4,263.67,11713.0,259.334,259.4717,259.1765,259.4422,11713.0
2023-10-30 15:15:00,263.6,264.04,263.6,264.0,9928.0,259.3733,259.8063,259.3733,259.7669,9928.0
2023-10-30 15:20:00,264.02,264.04,263.84,263.94,10295.0,259.7866,259.8063,259.6095,259.7079,10295.0
2023-10-30 15:25:00,263.89,264.13,263.87,264.01,24514.0,259.6587,259.8948,259.639,259.7767,24514.0
2023-10-30 15:30:00,263.99,264.05,263.87,263.94,17786.0,259.7571,259.8161,259.639,259.7079,17786.0
2023-10-30 15:35:00,263.94,264.0,263.74,263.74,12177.0,259.7079,259.7669,259.5111,259.5111,12177.0
2023-10-30 15:40:00,263.75,264.75,263.4,263.81,167900.0,259.5209,260.5049,259.1765,259.58,167900.0
2023-10-30 15:45:00,263.78,263.82,263.31,263.31,20729.0,259.5504,259.5898,259.088,259.088,20729.0
2023-10-30 15:50:00,263.1,263.35,262.95,263.14,33098.0,258.8813,259.1273,258.7337,258.9207,33098.0
2023-10-30 15:55:00,263.11,263.29,262.54,262.58,115583.0,258.8912,259.0683,258.3303,258.3697,115583.0
2023-10-31 09:30:00,265.47,268.56,264.84,267.35,24159.0,261.2133,264.2538,260.5934,263.0632,24159.0
2023-10-31 09:35:00,267.0,267.49,265.78,267.15,14658.0,262.7188,263.2009,261.5184,262.8664,14658.0
2023-10-31 09:40:00,266.91,268.15,266.73,268.15,15137.0,262.6302,263.8504,262.4531,263.8504,15137.0
2023-10-31 09:45:00,267.86,268.65,267.38,268.06,20448.0,263.565,264.3423,263.0927,263.7618,20448.0
2023-10-31 09:50:00,267.75,268.16,267.47,267.69,10004.0,263.4568,263.8602,263.1813,263.3977,10004.0
2023-10-31 09:55:00,267.69,267.9,266.66,267.38,14250.0,263.3977,263.6044,262.3843,263.0927,14250.0
2023-10-31 10:00:00,267.17,267.17,266.68,266.98,7781.0,262.8861,262.8861,262.4039,262.6991,7781.0
2023-10-31 10:05:00,267.06,268.53,266.84,268.53,23212.0,262.7778,264.2243,262.5614,264.2243,23212.0
2023-10-31 10:10:00,268.53,269.52,268.5,269.52,16726.0,264.2243,265.1984,264.1948,265.1984,16726.0
2023-10-31 10:15:00,269.5,270.06,269.19,269.33,60694.0,265.1787,265.7297,264.8737,265.0114,60694.0
2023-10-31 10:20:00,269.34,269.63,268.68,268.68,40934.0,265.0213,265.3066,264.3719,264.3719,40934.0
2023-10-31 10:25:00,268.53,269.03,268.49,268.75,9213.0,264.2243,264.7163,264.1849,264.4407,9213.0
2023-10-31 10:30:00,268.88,269.53,268.84,269.53,10743.0,264.5687,265.2082,264.5293,265.2082,10743.0
2023-10-31 10:35:00,269.23,269.51,268.92,269.47,10280.0,264.913,265.1886,264.608,265.1492,10280.0
2023-10-31 10:40:00,269.47,269.72,269.17,269.71,11211.0,265.1492,265.3952,264.854,265.3853,11211.0
2023-10-31 10:45:00,269.65,270.15,269.5,270.1,49933.0,265.3263,265.8183,265.1787,265.7691,49933.0
2023-10-31 10:50:00,270.12,270.33,269.94,270.26,9769.0,265.7888,265.9954,265.6117,265.9265,9769.0
2023-10-31 10:55:00,270.25,270.42,269.07,269.21,16969.0,265.9167,266.084,264.7556,264.8934,16969.0
2023-10-31 11:00:00,269.26,269.41,268.49,268.64,34301.0,264.9426,265.0902,264.1849,264.3325,34301.0
2023-10-31 11:05:00,268.73,268.86,268.55,268.75,3191.0,264.4211,264.549,264.2439,264.4407,3191.0
2023-10-31 11:10:00,268.84,269.25,268.12,268.12,9430.0,264.5293,264.9327,263.8208,263.8208,9430.0
2023-10-31 11:15:00,268.14,268.36,267.72,267.93,8836.0,263.8405,264.057,263.4273,263.6339,8836.0
2023-10-31 11:20:00,267.79,268.08,267.7,267.81,4583.0,263.4961,263.7815,263.4076,263.5158,4583.0
2023-10-31 11:25:00,267.85,268.49,267.83,267.93,8101.0,263.5552,264.1849,263.5355,263.6339,8101.0
2023-10-31 11:30:00,267.86,268.25,267.82,268.15,9126.0,263.565,263.9488,263.5257,263.8504,9126.0
2023-10-31 11:35:00,268.28,268.54,268.26,268.54,3371.0,263.9783,264.2341,263.9586,264.2341,3371.0
2023-10-31 11:40:00,268.54,268.54,268.0,268.23,3763.0,264.2341,264.2341,263.7028,263.9291,3763.0
2023-10-31 11:45:00,268.33,268.34,267.94,268.1,5601.0,264.0275,264.0373,263.6437,263.8012,5601.0
2023-10-31 11:50:00,268.1,268.1,267.51,267.77,3727.0,263.8012,263.8012,263.2206,263.4765,3727.0
2023-10-31 11:55:00,267.77,268.26,267.66,268.15,10662.0,263.4765,263.9586,263.3682,263.8504,10662.0
2023-10-31 12:00:00,268.14,268.15,267.85,267.86,4174.0,263.8405,263.8504,263.5552,263.565,4174.0
2023-10-31 12:05:00,267.98,268.1,267.88,268.1,5596.0,263.6831,263.8012,263.5847,263.8012,5596.0
2023-10-31 12:10:00,268.1,268.1,267.65,267.71,11725.0,263.8012,263.8012,263.3584,263.4174,11725.0
2023-10-31 12:15:00,267.81,267.81,266.55,266.8,13952.0,263.5158,263.5158,262.276,262.522,13952.0
2023-10-31 12:20:00,266.68,266.72,266.3,266.59,5950.0,262.4039,262.4433,262.03,262.3154,5950.0
2023-10-31 12:25:00,266.63,267.37,266.63,267.36,98101.0,262.3547,263.0829,262.3547,263.073,98101.0
2023-10-31 12:30:00,267.36,268.0,267.35,267.74,8341.0,263.073,263.7028,263.0632,263.4469,8341.0
2023-10-31 12:35:00,267.75,267.93,267.45,267.92,14300.0,263.4568,263.6339,263.1616,263.6241,14300.0
2023-10-31 12:40:00,267.91,268.36,267.53,268.34,10646.0,263.6142,264.057,263.2403,264.0373,10646.0
2023-10-31 12:45:00,268.26,268.4,268.06,268.33,8667.0,263.9586,264.0964,263.7618,264.0275,8667.0
2023-10-31 12:50:00,268.27,268.58,268.2,268.55,5448.0,263.9684,264.2735,263.8996,264.2439,5448.0
2023-10-31 12:55:00,268.54,268.64,268.42,268.56,3910.0,264.2341,264.3325,264.116,264.2538,3910.0
2023-10-31 13:00:00,268.59,269.51,268.59,269.41,16359.0,264.2833,265.1886,264.2833,265.0902,16359.0
2023-10-31 13:05:00,269.35,269.45,269.12,269.36,5454.0,265.0311,265.1295,264.8048,265.041,5454.0
2023-10-31 13:10:00,269.39,269.43,269.02,269.13,6280.0,265.0705,265.1098,264.7064,264.8146,6280.0
2023-10-31 13:15:00,269.29,269.35,269.12,269.35,4987.0,264.9721,265.0311,264.8048,265.0311,4987.0
2023-10-31 13:20:00,269.37,269.45,269.21,269.23,10021.0,265.0508,265.1295,264.8934,264.913,10021.0
2023-10-31 13:25:00,269.26,269.64,269.11,269.64,6850.0,264.9426,265.3165,264.795,265.3165,6850.0
2023-10-31 13:30:00,269.6,269.65,269.32,269.45,13867.0,265.2771,265.3263,265.0016,265.1295,13867.0
2023-10-31 13:35:00,269.46,269.65,269.33,269.59,3499.0,265.1394,265.3263,265.0114,265.2673,3499.0
2023-10-31 13:40:00,269.53,269.64,269.25,269.32,14519.0,265.2082,265.3165,264.9327,265.0016,14519.0
2023-10-31 13:45:00,269.31,269.41,269.02,269.29,8465.0,264.9918,265.0902,264.7064,264.9721,8465.0
2023-10-31 13:50:00,269.38,269.87,269.36,269.87,3725.0,265.0606,265.5428,265.041,265.5428,3725.0
2023-10-31 13:55:00,269.87,269.97,269.7,269.94,7141.0,265.5428,265.6412,265.3755,265.6117,7141.0
2023-10-31 14:00:00,269.96,270.06,269.88,269.99,7511.0,265.6313,265.7297,265.5526,265.6609,7511.0
2023-10-31 14:05:00,270.06,270.09,269.67,269.72,7482.0,265.7297,265.7593,265.346,265.3952,7482.0
2023-10-31 14:10:00,269.73,270.09,269.61,269.61,16982.0,265.405,265.7593,265.287,265.287,16982.0
2023-10-31 14:15:00,269.45,270.44,269.45,270.36,23338.0,265.1295,266.1036,265.1295,266.0249,23338.0
2023-10-31 14:20:00,270.36,270.45,269.74,269.93,43106.0,266.0249,266.1135,265.4149,265.6018,43106.0
2023-10-31 14:25:00,269.91,270.23,269.85,270.17,10935.0,265.5821,265.897,265.5231,265.838,10935.0
2023-10-31 14:30:00,270.17,270.47,270.11,270.41,7861.0,265.838,266.1332,265.7789,266.0741,7861.0
2023-10-31 14:35:00,270.4,270.76,270.28,270.39,10465.0,266.0643,266.4185,265.9462,266.0544,10465.0
2023-10-31 14:40:00,270.4,270.58,270.34,270.58,5522.0,266.0643,266.2414,266.0052,266.2414,5522.0
2023-10-31 14:45:00,270.54,270.61,270.39,270.45,7772.0,266.202,266.2709,266.0544,266.1135,7772.0
2023-10-31 14:50:00,270.48,270.76,270.47,270.61,11073.0,266.143,266.4185,266.1332,266.2709,11073.0
2023-10-31 14:55:00,270.7,270.86,270.67,270.83,6607.0,266.3595,266.5169,266.33,266.4874,6607.0
2023-10-31 15:00:00,270.86,271.35,270.86,271.29,11486.0,266.5169,266.9991,266.5169,266.94,11486.0
2023-10-31 15:05:00,271.32,271.6,270.92,271.54,16515.0,266.9695,267.245,266.5759,267.186,16515.0
2023-10-31 15:10:00,271.45,271.45,270.8,270.96,6273.0,267.0974,267.0974,266.4579,266.6153,6273.0
2023-10-31 15:15:00,270.89,270.92,270.71,270.84,6321.0,266.5464,266.5759,266.3693,266.4972,6321.0
2023-10-31 15:20:00,270.92,271.4,270.74,271.14,17146.0,266.5759,267.0483,266.3988,266.7924,17146.0
2023-10-31 15:25:00,271.14,271.23,270.94,271.03,7250.0,266.7924,266.881,266.5956,266.6842,7250.0
2023-10-31 15:30:00,270.97,271.02,270.72,270.81,21216.0,266.6251,266.6743,266.3792,266.4677,21216.0
2023-10-31 15:35:00,270.8,270.93,270.61,270.76,13974.0,266.4579,266.5858,266.2709,266.4185,13974.0
2023-10-31 15:40:00,270.72,270.72,270.32,270.51,16873.0,266.3792,266.3792,265.9856,266.1725,16873.0
2023-10-31 15:45:00,270.54,271.0,270.47,271.0,39606.0,266.202,266.6547,266.1332,266.6547,39606.0
2023-10-31 15:50:00,271.03,271.15,270.71,270.83,107551.0,266.6842,266.8023,266.3693,266.4874,107551.0
2023-10-31 15:55:00,270.93,270.93,270.11,270.22,151631.0,266.5858,266.5858,265.7789,265.8872,151631.0
2023-11-01 09:30:00,271.55,273.46,271.16,273.4,14781.0,267.1958,269.0752,266.8121,269.0162,14781.0
2023-11-01 09:35:00,273.21,274.34,271.27,271.27,18201.0,268.8292,269.9411,266.9203,266.9203,18201.0
2023-11-01 09:40:00,271.35,273.76,271.24,273.12,13678.0,266.9991,269.3704,266.8908,268.7407,13678.0
2023-11-01 09:45:00,273.5,273.5,271.37,271.37,12650.0,269.1146,269.1146,267.0187,267.0187,12650.0
2023-11-01 09:50:00,271.3,271.6,270.98,270.98,5738.0,266.9499,267.245,266.635,266.635,5738.0
2023-11-01 09:55:00,271.15,271.65,270.59,270.59,2685.0,266.8023,267.2942,266.2512,266.2512,2685.0
2023-11-01 10:00:00,271.12,271.37,270.62,271.27,8032.0,266.7727,267.0187,266.2808,266.9203,8032.0
2023-11-01 10:05:00,271.32,271.83,271.15,271.7,3816.0,266.9695,267.4714,266.8023,267.3434,3816.0
2023-11-01 10:10:00,271.46,271.85,270.85,271.06,6764.0,267.1073,267.491,266.5071,266.7137,6764.0
2023-11-01 10:15:00,271.03,272.12,271.03,272.03,9428.0,266.6842,267.7567,266.6842,267.6681,9428.0
2023-11-01 10:20:00,271.99,272.19,271.7,271.73,10292.0,267.6288,267.8256,267.3434,267.373,10292.0
2023-11-01 10:25:00,271.63,272.31,271.32,271.45,7245.0,267.2746,267.9437,266.9695,267.0974,7245.0
2023-11-01 10:30:00,271.15,272.09,271.14,271.89,5365.0,266.8023,267.7272,266.7924,267.5304,5365.0
2023-11-01 10:35:00,271.92,272.45,271.88,271.98,5123.0,267.5599,268.0814,267.5206,267.619,5123.0
2023-11-01 10:40:00,271.97,272.27,271.93,272.25,3118.0,267.6091,267.9043,267.5698,267.8846,3118.0
2023-11-01 10:45:00,272.34,272.62,272.0,272.13,4850.0,267.9732,268.2487,267.6386,267.7665,4850.0
2023-11-01 10:50:00,271.82,272.14,271.75,271.99,3508.0,267.4615,267.7764,267.3926,267.6288,3508.0
2023-11-01 10:55:00,271.8,272.13,271.73,272.12,3628.0,267.4418,267.7665,267.373,267.7567,3628.0
2023-11-01 11:00:00,271.99,272.39,271.84,272.33,3406.0,267.6288,268.0224,267.4812,267.9633,3406.0
2023-11-01 11:05:00,272.31,272.59,272.12,272.55,7127.0,267.9437,268.2192,267.7567,268.1798,7127.0
2023-11-01 11:10:00,272.5,272.5,272.16,272.16,4600.0,268.1306,268.1306,267.7961,267.7961,4600.0
2023-11-01 11:15:00,272.31,272.5,272.27,272.32,11600.0,267.9437,268.1306,267.9043,267.9535,11600.0
2023-11-01 11:20:00,272.48,272.48,271.62,271.82,11579.0,268.1109,268.1109,267.2647,267.4615,11579.0
2023-11-01 11:25:00,271.81,271.95,271.69,271.91,10693.0,267.4517,267.5894,267.3336,267.5501,10693.0
2023-11-01 11:30:00,271.82,271.97,271.5,271.91,7016.0,267.4615,267.6091,267.1466,267.5501,7016.0
2023-11-01 11:35:00,271.92,272.1,271.56,271.77,6023.0,267.5599,267.737,267.2057,267.4123,6023.0
2023-11-01 11:40:00,271.75,271.93,271.44,271.86,7699.0,267.3926,267.5698,267.0876,267.5009,7699.0
2023-11-01 11:45:00,271.93,272.02,271.35,271.6,2889.0,267.5698,267.6583,266.9991,267.245,2889.0
2023-11-01 11:50:00,271.52,271.91,271.52,271.68,3558.0,267.1663,267.5501,267.1663,267.3238,3558.0
2023-11-01 11:55:00,271.42,271.71,271.15,271.27,4606.0,267.0679,267.3533,266.8023,266.9203,4606.0
2023-11-01 12:00:00,271.44,271.44,271.05,271.33,3826.0,267.0876,267.0876,266.7039,266.9794,3826.0
2023-11-01 12:05:00,271.16,271.16,270.67,270.99,2055.0,266.8121,266.8121,266.33,266.6448,2055.0
2023-11-01 12:10:00,271.07,271.22,270.92,271.22,5495.0,266.7235,266.8711,266.5759,266.8711,5495.0
2023-11-01 12:15:00,271.23,271.26,271.02,271.22,8327.0,266.881,266.9105,266.6743,266.8711,8327.0
2023-11-01 12:20:00,271.03,271.2,270.74,270.83,10455.0,266.6842,266.8515,266.3988,266.4874,10455.0
2023-11-01 12:25:00,270.94,271.06,270.86,270.92,6163.0,266.5956,266.7137,266.5169,266.5759,6163.0
2023-11-01 12:30:00,270.88,271.2,270.87,271.16,3920.0,266.5366,266.8515,266.5267,266.8121,3920.0
2023-11-01 12:35:00,271.0,271.1,270.87,270.99,4533.0,266.6547,266.7531,266.5267,266.6448,4533.0
2023-11-01 12:40:00,270.99,270.99,270.39,270.69,10750.0,266.6448,266.6448,266.0544,266.3496,10750.0
2023-11-01 12:45:00,270.69,270.84,270.0,270.18,5717.0,266.3496,266.4972,265.6707,265.8478,5717.0
2023-11-01 12:50:00,270.25,270.4,270.0,270.35,3714.0,265.9167,266.0643,265.6707,266.0151,3714.0
2023-11-01 12:55:00,270.32,270.33,269.96,270.07,1933.0,265.9856,265.9954,265.6313,265.7396,1933.0
2023-11-01 13:00:00,270.26,270.27,269.98,269.99,1200.0,265.9265,265.9364,265.651,265.6609,1200.0
2023-11-01 13:05:00,270.08,270.27,269.92,270.0,4098.0,265.7494,265.9364,265.592,265.6707,4098.0
2023-11-01 13:10:00,269.99,270.29,269.98,270.21,1799.0,265.6609,265.956,265.651,265.8773,1799.0
2023-11-01 13:15:00,270.33,270.33,269.92,270.0,2720.0,265.9954,265.9954,265.592,265.6707,2720.0
2023-11-01 13:20:00,269.99,270.18,269.29,269.29,4347.0,265.6609,265.8478,264.9721,264.9721,4347.0
2023-11-01 13:25:00,269.26,269.45,269.26,269.36,2136.0,264.9426,265.1295,264.9426,265.041,2136.0
2023-11-01 13:30:00,269.32,269.36,269.04,269.18,4416.0,265.0016,265.041,264.7261,264.8638,4416.0
2023-11-01 13:35:00,269.3,269.64,269.3,269.47,2684.0,264.9819,265.3165,264.9819,265.1492,2684.0
2023-11-01 13:40:00,269.49,269.61,269.39,269.57,2578.0,265.1689,265.287,265.0705,265.2476,2578.0
2023-11-01 13:45:00,269.45,269.82,269.36,269.52,2667.0,265.1295,265.4936,265.041,265.1984,2667.0
2023-11-01 13:50:00,269.75,270.13,269.74,270.02,6850.0,265.4247,265.7986,265.4149,265.6904,6850.0
2023-11-01 13:55:00,269.99,270.06,269.79,269.9,3250.0,265.6609,265.7297,265.4641,265.5723,3250.0
2023-11-01 14:00:00,269.99,270.14,269.35,269.36,6310.0,265.6609,265.8085,265.0311,265.041,6310.0
2023-11-01 14:05:00,269.34,269.61,269.23,269.25,2302.0,265.0213,265.287,264.913,264.9327,2302.0
2023-11-01 14:10:00,269.24,269.5,268.73,269.38,6571.0,264.9229,265.1787,264.4211,265.0606,6571.0
2023-11-01 14:15:00,269.03,269.56,269.0,269.55,5642.0,264.7163,265.2378,264.6867,265.2279,5642.0
2023-11-01 14:20:00,269.65,270.12,269.62,269.93,2834.0,265.3263,265.7888,265.2968,265.6018,2834.0
2023-11-01 14:25:00,269.96,270.13,269.82,269.98,2359.0,265.6313,265.7986,265.4936,265.651,2359.0
2023-11-01 14:30:00,270.08,270.71,270.08,270.53,7250.0,265.7494,266.3693,265.7494,266.1922,7250.0
2023-11-01 14:35:00,270.57,270.74,269.7,270.15,9561.0,266.2316,266.3988,265.3755,265.8183,9561.0
2023-11-01 14:40:00,270.11,270.11,268.9,269.66,6388.0,265.7789,265.7789,264.5883,265.3362,6388.0
2023-11-01 14:45:00,269.61,269.99,268.55,269.27,7765.0,265.287,265.6609,264.2439,264.9524,7765.0
2023-11-01 14:50:00,269.23,269.73,269.11,269.53,6002.0,264.913,265.405,264.795,265.2082,6002.0
2023-11-01 14:55:00,269.71,270.44,269.71,270.13,5803.0,265.3853,266.1036,265.3853,265.7986,5803.0
2023-11-01 15:00:00,270.18,270.79,270.13,270.78,11148.0,265.8478,266.448,265.7986,266.4382,11148.0
2023-11-01 15:05:00,270.74,271.48,270.71,271.44,7858.0,266.3988,267.127,266.3693,267.0876,7858.0
2023-11-01 15:10:00,271.58,272.0,271.58,271.68,6944.0,267.2254,267.6386,267.2254,267.3238,6944.0
2023-11-01 15:15:00,271.67,271.89,271.45,271.78,8193.0,267.3139,267.5304,267.0974,267.4222,8193.0
2023-11-01 15:20:00,271.86,272.34,271.8,272.22,17603.0,267.5009,267.9732,267.4418,267.8551,17603.0
2023-11-01 15:25:00,272.35,272.35,271.72,272.0,13662.0,267.983,267.983,267.3631,267.6386,13662.0
2023-11-01 15:30:00,272.0,272.48,271.93,272.27,19196.0,267.6386,268.1109,267.5698,267.9043,19196.0
2023-11-01 15:35:00,272.18,272.35,271.76,271.95,15541.0,267.8157,267.983,267.4025,267.5894,15541.0
2023-11-01 15:40:00,271.97,272.28,271.79,272.2,14354.0,267.6091,267.9141,267.432,267.8354,14354.0
2023-11-01 15:45:00,272.12,272.35,272.08,272.34,17165.0,267.7567,267.983,267.7173,267.9732,17165.0
2023-11-01 15:50:00,272.35,272.56,271.9,272.05,70149.0,267.983,268.1897,267.5402,267.6878,70149.0
2023-11-01 15:55:00,272.05,272.15,271.94,272.06,134231.0,267.6878,267.7862,267.5796,267.6977,134231.0
2023-11-02 09:30:00,272.31,277.86,272.31,277.44,31854.0,267.9437,273.4047,267.9437,272.9914,31854.0
2023-11-02 09:35:00,277.5,282.33,276.92,282.33,27744.0,273.0504,277.803,272.4797,277.803,27744.0
2023-11-02 09:40:00,281.67,281.67,278.6,278.71,59072.0,277.1536,277.1536,274.1328,274.241,59072.0
2023-11-02 09:45:00,278.88,280.33,277.78,279.59,33870.0,274.4083,275.8351,273.326,275.1069,33870.0
2023-11-02 09:50:00,279.58,280.45,278.59,279.38,29639.0,275.0971,275.9531,274.123,274.9003,29639.0
2023-11-02 09:55:00,279.19,279.39,278.28,278.31,24098.0,274.7133,274.9101,273.8179,273.8475,24098.0
2023-11-02 10:00:00,278.43,279.1,276.72,279.09,63306.0,273.9655,274.6248,272.2829,274.6149,63306.0
2023-11-02 10:05:00,279.1,279.19,276.64,276.64,58018.0,274.6248,274.7133,272.2042,272.2042,58018.0
2023-11-02 10:10:00,276.5,276.71,275.55,276.04,13290.0,272.0665,272.2731,271.1317,271.6139,13290.0
2023-11-02 10:15:00,276.0,277.29,275.83,277.27,23062.0,271.5745,272.8438,271.4072,272.8241,23062.0
2023-11-02 10:20:00,277.27,277.38,276.44,276.61,14410.0,272.8241,272.9324,272.0074,272.1747,14410.0
2023-11-02 10:25:00,276.57,277.58,276.4,277.23,17239.0,272.1354,273.1292,271.9681,272.7848,17239.0
2023-11-02 10:30:00,277.09,277.74,276.94,277.63,7430.0,272.647,273.2866,272.4994,273.1784,7430.0
2023-11-02 10:35:00,277.58,277.64,277.25,277.39,5725.0,273.1292,273.1882,272.8044,272.9422,5725.0
2023-11-02 10:40:00,277.24,277.85,277.23,277.57,13805.0,272.7946,273.3948,272.7848,273.1193,13805.0
2023-11-02 10:45:00,277.58,277.74,277.19,277.59,16431.0,273.1292,273.2866,272.7454,273.139,16431.0
2023-11-02 10:50:00,277.35,277.98,276.59,277.83,21276.0,272.9028,273.5227,272.155,273.3751,21276.0
2023-11-02 10:55:00,278.04,278.12,277.66,278.0,13567.0,273.5818,273.6605,273.2079,273.5424,13567.0
2023-11-02 11:00:00,278.05,278.18,277.88,278.0,7420.0,273.5916,273.7195,273.4243,273.5424,7420.0
2023-11-02 11:05:00,278.0,278.68,278.0,278.66,28761.0,273.5424,274.2115,273.5424,274.1918,28761.0
2023-11-02 11:10:00,278.66,278.73,278.43,278.55,11282.0,274.1918,274.2607,273.9655,274.0836,11282.0
2023-11-02 11:15:00,278.43,278.54,277.23,277.56,15810.0,273.9655,274.0738,272.7848,273.1095,15810.0
2023-11-02 11:20:00,277.61,277.78,277.44,277.48,3010.0,273.1587,273.326,272.9914,273.0308,3010.0
2023-11-02 11:25:00,277.48,277.72,277.13,277.31,5485.0,273.0308,273.2669,272.6864,272.8635,5485.0
2023-11-02 11:30:00,277.11,277.49,277.03,277.28,6553.0,272.6667,273.0406,272.588,272.834,6553.0
2023-11-02 11:35:00,277.38,278.15,277.38,277.98,5644.0,272.9324,273.69,272.9324,273.5227,5644.0
2023-11-02 11:40:00,278.16,278.62,278.09,278.48,7878.0,273.6999,274.1525,273.631,274.0147,7878.0
2023-11-02 11:45:00,278.38,278.38,277.53,277.54,3491.0,273.9163,273.9163,273.08,273.0898,3491.0
2023-11-02 11:50:00,277.7,277.85,277.43,277.84,15800.0,273.2472,273.3948,272.9816,273.385,15800.0
2023-11-02 11:55:00,277.88,278.32,277.68,278.32,17553.0,273.4243,273.8573,273.2276,273.8573,17553.0
2023-11-02 12:00:00,278.21,278.29,277.96,278.13,22146.0,273.7491,273.8278,273.5031,273.6703,22146.0
2023-11-02 12:05:00,278.18,278.23,277.76,277.81,19797.0,273.7195,273.7687,273.3063,273.3555,19797.0
2023-11-02 12:10:00,277.8,278.09,277.53,277.56,18657.0,273.3456,273.631,273.08,273.1095,18657.0
2023-11-02 12:15:00,277.6,277.96,277.24,277.9,4886.0,273.1488,273.5031,272.7946,273.444,4886.0
2023-11-02 12:20:00,277.9,278.09,277.39,277.48,7158.0,273.444,273.631,272.9422,273.0308,7158.0
2023-11-02 12:25:00,277.61,277.98,277.09,277.94,10792.0,273.1587,273.5227,272.647,273.4834,10792.0
2023-11-02 12:30:00,277.99,278.36,277.78,278.22,15107.0,273.5326,273.8967,273.326,273.7589,15107.0
2023-11-02 12:35:00,278.22,278.3,277.89,277.93,17778.0,273.7589,273.8376,273.4342,273.4735,17778.0
2023-11-02 12:40:00,277.91,278.3,277.89,278.23,12273.0,273.4539,273.8376,273.4342,273.7687,12273.0
2023-11-02 12:45:00,278.32,278.32,277.95,278.18,10586.0,273.8573,273.8573,273.4932,273.7195,10586.0
2023-11-02 12:50:00,278.2,278.27,277.89,278.04,19240.0,273.7392,273.8081,273.4342,273.5818,19240.0
2023-11-02 12:55:00,278.04,278.24,277.75,278.2,20321.0,273.5818,273.7786,273.2964,273.7392,20321.0
2023-11-02 13:00:00,278.21,278.22,277.9,277.9,4930.0,273.7491,273.7589,273.444,273.444,4930.0
2023-11-02 13:05:00,277.99,278.23,277.8,278.22,12686.0,273.5326,273.7687,273.3456,273.7589,12686.0
2023-11-02 13:10:00,278.23,278.56,278.18,278.26,5398.0,273.7687,274.0934,273.7195,273.7983,5398.0
2023-11-02 13:15:00,278.26,278.3,278.14,278.16,3703.0,273.7983,273.8376,273.6802,273.6999,3703.0
2023-11-02 13:20:00,278.25,278.5,278.14,278.25,7980.0,273.7884,274.0344,273.6802,273.7884,7980.0
2023-11-02 13:25:00,278.25,278.42,278.1,278.42,7370.0,273.7884,273.9557,273.6408,273.9557,7370.0
2023-11-02 13:30:00,278.44,278.75,278.37,278.68,8005.0,273.9754,274.2804,273.9065,274.2115,8005.0
2023-11-02 13:35:00,278.61,278.72,278.42,278.58,9694.0,274.1426,274.2509,273.9557,274.1131,9694.0
2023-11-02 13:40:00,278.66,278.8,278.5,278.72,7645.0,274.1918,274.3296,274.0344,274.2509,7645.0
2023-11-02 13:45:00,278.69,278.73,278.5,278.5,4936.0,274.2214,274.2607,274.0344,274.0344,4936.0
2023-11-02 13:50:00,278.44,278.6,278.26,278.57,6252.0,273.9754,274.1328,273.7983,274.1033,6252.0
2023-11-02 13:55:00,278.62,278.9,278.62,278.7,7631.0,274.1525,274.428,274.1525,274.2312,7631.0
2023-11-02 14:00:00,278.77,279.14,278.64,279.05,7019.0,274.3001,274.6641,274.1722,274.5756,7019.0
2023-11-02 14:05:00,279.05,279.24,279.03,279.14,11257.0,274.5756,274.7625,274.5559,274.6641,11257.0
2023-11-02 14:10:00,279.1,279.35,279.03,279.23,11013.0,274.6248,274.8708,274.5559,274.7527,11013.0
2023-11-02 14:15:00,279.27,279.57,279.25,279.48,9335.0,274.7921,275.0872,274.7724,274.9987,9335.0
2023-11-02 14:20:00,279.35,279.54,279.29,279.42,12412.0,274.8708,275.0577,274.8117,274.9397,12412.0
2023-11-02 14:25:00,279.39,279.68,279.32,279.62,9165.0,274.9101,275.1955,274.8413,275.1364,9165.0
2023-11-02 14:30:00,279.61,279.7,279.39,279.54,21583.0,275.1266,275.2152,274.9101,275.0577,21583.0
2023-11-02 14:35:00,279.66,279.83,279.36,279.38,27469.0,275.1758,275.3431,274.8806,274.9003,27469.0
2023-11-02 14:40:00,279.38,279.84,279.37,279.8,12982.0,274.9003,275.3529,274.8905,275.3136,12982.0
2023-11-02 14:45:00,279.9,280.0,279.64,279.83,28522.0,275.412,275.5104,275.1561,275.3431,28522.0
2023-11-02 14:50:00,279.89,279.97,279.18,279.28,33303.0,275.4021,275.4808,274.7035,274.8019,33303.0
2023-11-02 14:55:00,279.24,279.44,279.14,279.3,17371.0,274.7625,274.9593,274.6641,274.8216,17371.0
2023-11-02 15:00:00,279.31,279.36,278.89,279.06,12639.0,274.8314,274.8806,274.4182,274.5854,12639.0
2023-11-02 15:05:00,279.05,279.44,279.05,279.12,13704.0,274.5756,274.9593,274.5756,274.6445,13704.0
2023-11-02 15:10:00,279.07,279.26,278.89,279.26,14459.0,274.5953,274.7822,274.4182,274.7822,14459.0
2023-11-02 15:15:00,279.29,279.43,278.78,278.88,30357.0,274.8117,274.9495,274.3099,274.4083,30357.0
2023-11-02 15:20:00,278.88,279.07,278.78,279.06,18612.0,274.4083,274.5953,274.3099,274.5854,18612.0
2023-11-02 15:25:00,279.06,279.27,278.74,279.18,27066.0,274.5854,274.7921,274.2706,274.7035,27066.0
2023-11-02 15:30:00,279.2,279.35,278.95,279.02,12781.0,274.7232,274.8708,274.4772,274.5461,12781.0
2023-11-02 15:35:00,279.02,279.45,279.02,279.3,20168.0,274.5461,274.9692,274.5461,274.8216,20168.0
2023-11-02 15:40:00,279.29,279.32,278.67,278.88,27217.0,274.8117,274.8413,274.2017,274.4083,27217.0
2023-11-02 15:45:00,278.78,279.06,278.67,278.89,29197.0,274.3099,274.5854,274.2017,274.4182,29197.0
2023-11-02 15:50:00,278.89,279.0,278.7,278.95,39292.0,274.4182,274.5264,274.2312,274.4772,39292.0
2023-11-02 15:55:00,278.95,279.33,278.21,278.21,127057.0,274.4772,274.8511,273.7491,273.7491,127057.0
2023-11-03 09:30:00,274.35,274.79,268.0,270.56,72142.0,269.9509,270.3839,263.7028,266.2217,72142.0
2023-11-03 09:35:00,270.07,271.26,268.04,271.26,71839.0,265.7396,266.9105,263.7421,266.9105,71839.0
2023-11-03 09:40:00,271.07,277.94,271.07,274.92,45459.0,266.7235,273.4834,266.7235,270.5118,45459.0
2023-11-03 09:45:00,275.65,275.65,272.08,272.28,64171.0,271.2301,271.2301,267.7173,267.9141,64171.0
2023-11-03 09:50:00,272.44,273.5,272.28,273.18,24733.0,268.0716,269.1146,267.9141,268.7997,24733.0
2023-11-03 09:55:00,273.18,273.61,271.41,271.66,71470.0,268.7997,269.2228,267.0581,267.3041,71470.0
2023-11-03 10:00:00,271.67,273.34,271.17,273.21,76524.0,267.3139,268.9571,266.8219,268.8292,76524.0
2023-11-03 10:05:00,273.21,274.31,272.95,272.96,43327.0,268.8292,269.9116,268.5734,268.5832,43327.0
2023-11-03 10:10:00,272.95,273.02,270.95,271.35,24523.0,268.5734,268.6423,266.6055,266.9991,24523.0
2023-11-03 10:15:00,271.29,271.66,270.63,271.45,21212.0,266.94,267.3041,266.2906,267.0974,21212.0
2023-11-03 10:20:00,271.43,271.7,270.67,271.36,17892.0,267.0778,267.3434,266.33,267.0089,17892.0
2023-11-03 10:25:00,271.35,272.06,270.21,271.75,42117.0,266.9991,267.6977,265.8773,267.3926,42117.0
2023-11-03 10:30:00,271.99,271.99,271.22,271.34,15376.0,267.6288,267.6288,266.8711,266.9892,15376.0
2023-11-03 10:35:00,271.51,271.67,270.51,271.32,14016.0,267.1565,267.3139,266.1725,266.9695,14016.0
2023-11-03 10:40:00,271.47,271.58,270.0,270.23,20422.0,267.1171,267.2254,265.6707,265.897,20422.0
2023-11-03 10:45:00,270.19,272.0,270.09,270.93,38361.0,265.8577,267.6386,265.7593,266.5858,38361.0
2023-11-03 10:50:00,270.85,270.91,269.89,270.59,19219.0,266.5071,266.5661,265.5625,266.2512,19219.0
2023-11-03 10:55:00,270.58,271.45,270.46,271.23,9191.0,266.2414,267.0974,266.1233,266.881,9191.0
2023-11-03 11:00:00,271.26,272.09,271.13,271.99,7478.0,266.9105,267.7272,266.7826,267.6288,7478.0
2023-11-03 11:05:00,272.01,272.21,271.04,271.64,3898.0,267.6485,267.8453,266.694,267.2844,3898.0
2023-11-03 11:10:00,271.63,272.64,271.62,272.6,7929.0,267.2746,268.2684,267.2647,268.229,7929.0
2023-11-03 11:15:00,272.6,272.77,271.8,271.8,9934.0,268.229,268.3963,267.4418,267.4418,9934.0
2023-11-03 11:20:00,271.95,272.54,271.73,272.1,22187.0,267.5894,268.17,267.373,267.737,22187.0
2023-11-03 11:25:00,272.37,272.76,272.27,272.5,8027.0,268.0027,268.3864,267.9043,268.1306,8027.0
2023-11-03 11:30:00,272.49,273.06,272.2,272.23,12037.0,268.1208,268.6816,267.8354,267.8649,12037.0
2023-11-03 11:35:00,272.38,272.71,272.25,272.48,4559.0,268.0125,268.3372,267.8846,268.1109,4559.0
2023-11-03 11:40:00,272.61,272.72,272.3,272.5,10159.0,268.2388,268.3471,267.9338,268.1306,10159.0
2023-11-03 11:45:00,272.5,273.91,272.37,273.91,30848.0,268.1306,269.518,268.0027,269.518,30848.0
2023-11-03 11:50:00,273.85,274.05,273.66,273.79,8037.0,269.459,269.6558,269.272,269.3999,8037.0
2023-11-03 11:55:00,273.65,274.78,273.62,274.3,13001.0,269.2622,270.3741,269.2327,269.9018,13001.0
2023-11-03 12:00:00,274.3,274.54,273.7,273.71,6370.0,269.9018,270.1379,269.3114,269.3212,6370.0
2023-11-03 12:05:00,273.76,274.85,273.62,274.46,14269.0,269.3704,270.4429,269.2327,270.0592,14269.0
2023-11-03 12:10:00,274.65,274.95,274.27,274.5,36252.0,270.2461,270.5413,269.8722,270.0985,36252.0
2023-11-03 12:15:00,274.45,274.7,273.91,273.99,13104.0,270.0493,270.2953,269.518,269.5967,13104.0
2023-11-03 12:20:00,273.99,274.89,273.99,274.88,11995.0,269.5967,270.4823,269.5967,270.4725,11995.0
2023-11-03 12:25:00,274.78,275.13,274.18,274.96,28816.0,270.3741,270.7184,269.7837,270.5512,28816.0
2023-11-03 12:30:00,275.06,275.99,275.06,275.82,10666.0,270.6496,271.5647,270.6496,271.3974,10666.0
2023-11-03 12:35:00,275.92,276.08,275.47,275.56,8559.0,271.4958,271.6532,271.053,271.1415,8559.0
2023-11-03 12:40:00,275.75,276.19,275.7,276.08,6928.0,271.3285,271.7614,271.2793,271.6532,6928.0
2023-11-03 12:45:00,276.0,276.26,275.86,276.26,4111.0,271.5745,271.8303,271.4367,271.8303,4111.0
2023-11-03 12:50:00,276.31,276.43,275.91,275.92,6211.0,271.8795,271.9976,271.4859,271.4958,6211.0
2023-11-03 12:55:00,276.02,276.62,276.02,276.62,6040.0,271.5942,272.1846,271.5942,272.1846,6040.0
2023-11-03 13:00:00,276.53,276.7,276.28,276.32,7980.0,272.096,272.2633,271.85,271.8894,7980.0
2023-11-03 13:05:00,276.32,276.47,276.31,276.45,11843.0,271.8894,272.037,271.8795,272.0173,11843.0
2023-11-03 13:10:00,276.4,276.81,276.36,276.64,11407.0,271.9681,272.3715,271.9287,272.2042,11407.0
2023-11-03 13:15:00,276.71,276.9,276.57,276.61,7872.0,272.2731,272.4601,272.1354,272.1747,7872.0
2023-11-03 13:20:00,276.61,276.86,276.56,276.62,3674.0,272.1747,272.4207,272.1255,272.1846,3674.0
2023-11-03 13:25:00,276.6,276.6,275.67,275.85,12135.0,272.1649,272.1649,271.2498,271.4269,12135.0
2023-11-03 13:30:00,275.81,276.51,275.8,276.31,21419.0,271.3875,272.0763,271.3777,271.8795,21419.0
2023-11-03 13:35:00,276.36,276.69,276.22,276.5,9911.0,271.9287,272.2534,271.791,272.0665,9911.0
2023-11-03 13:40:00,276.39,276.42,275.84,275.85,3708.0,271.9582,271.9878,271.4171,271.4269,3708.0
2023-11-03 13:45:00,275.88,275.99,275.74,275.78,5723.0,271.4564,271.5647,271.3187,271.358,5723.0
2023-11-03 13:50:00,275.71,275.95,275.49,275.83,5221.0,271.2891,271.5253,271.0727,271.4072,5221.0
2023-11-03 13:55:00,275.99,276.13,275.83,275.88,17004.0,271.5647,271.7024,271.4072,271.4564,17004.0
2023-11-03 14:00:00,275.77,275.86,275.49,275.62,8490.0,271.3482,271.4367,271.0727,271.2006,8490.0
2023-11-03 14:05:00,275.65,275.67,275.0,275.13,66850.0,271.2301,271.2498,270.5905,270.7184,66850.0
2023-11-03 14:10:00,275.01,275.62,274.84,275.62,14322.0,270.6004,271.2006,270.4331,271.2006,14322.0
2023-11-03 14:15:00,275.64,275.72,275.19,275.21,5530.0,271.2203,271.299,270.7775,270.7972,5530.0
2023-11-03 14:20:00,275.13,275.31,274.88,274.88,5665.0,270.7184,270.8956,270.4725,270.4725,5665.0
2023-11-03 14:25:00,274.84,274.84,274.37,274.5,9888.0,270.4331,270.4331,269.9706,270.0985,9888.0
2023-11-03 14:30:00,274.51,274.56,274.2,274.24,5552.0,270.1084,270.1576,269.8034,269.8427,5552.0
2023-11-03 14:35:00,274.22,274.59,274.2,274.35,6296.0,269.823,270.1871,269.8034,269.9509,6296.0
2023-11-03 14:40:00,274.27,274.87,274.14,274.77,9099.0,269.8722,270.4626,269.7443,270.3642,9099.0
2023-11-03 14:45:00,274.85,274.86,274.17,274.21,10537.0,270.4429,270.4528,269.7738,269.8132,10537.0
2023-11-03 14:50:00,274.29,274.64,274.16,274.2,8769.0,269.8919,270.2363,269.764,269.8034,8769.0
2023-11-03 14:55:00,274.35,274.58,274.22,274.29,13174.0,269.9509,270.1773,269.823,269.8919,13174.0
2023-11-03 15:00:00,274.31,274.47,274.11,274.47,5237.0,269.9116,270.069,269.7148,270.069,5237.0
2023-11-03 15:05:00,274.55,274.55,274.1,274.14,12593.0,270.1477,270.1477,269.705,269.7443,12593.0
2023-11-03 15:10:00,274.14,274.55,273.96,274.42,11584.0,269.7443,270.1477,269.5672,270.0198,11584.0
2023-11-03 15:15:00,274.47,274.81,274.18,274.81,6854.0,270.069,270.4036,269.7837,270.4036,6854.0
2023-11-03 15:20:00,274.78,274.82,274.39,274.4,9247.0,270.3741,270.4134,269.9903,270.0001,9247.0
2023-11-03 15:25:00,274.46,274.5,274.23,274.35,10073.0,270.0592,270.0985,269.8329,269.9509,10073.0
2023-11-03 15:30:00,274.27,274.82,274.08,274.81,15799.0,269.8722,270.4134,269.6853,270.4036,15799.0
2023-11-03 15:35:00,274.72,275.04,274.53,274.98,24242.0,270.315,270.6299,270.1281,270.5708,24242.0
2023-11-03 15:40:00,275.0,275.76,275.0,275.56,38013.0,270.5905,271.3383,270.5905,271.1415,38013.0
2023-11-03 15:45:00,275.46,275.8,275.31,275.64,38854.0,271.0432,271.3777,270.8956,271.2203,38854.0
2023-11-03 15:50:00,275.69,276.87,275.62,276.57,109093.0,271.2695,272.4305,271.2006,272.1354,109093.0
2023-11-03 15:55:00,276.62,276.78,275.78,276.22,212120.0,272.1846,272.342,271.358,271.791,212120.0
2023-11-06 09:30:00,276.6,278.0,276.6,277.35,21879.0,272.1649,273.5424,272.1649,272.9028,21879.0
2023-11-06 09:35:00,277.25,277.45,276.51,276.65,20602.0,272.8044,273.0012,272.0763,272.2141,20602.0
2023-11-06 09:40:00,276.52,276.52,275.24,275.65,2062.0,272.0862,272.0862,270.8267,271.2301,2062.0
2023-11-06 09:45:00,275.89,277.76,275.09,277.7,19697.0,271.4663,273.3063,270.6791,273.2472,19697.0
2023-11-06 09:50:00,277.79,277.79,276.64,276.64,6454.0,273.3358,273.3358,272.2042,272.2042,6454.0
2023-11-06 09:55:00,276.94,277.84,276.9,277.56,9011.0,272.4994,273.385,272.4601,273.1095,9011.0
2023-11-06 10:00:00,277.55,278.81,277.31,278.72,26623.0,273.0996,274.3394,272.8635,274.2509,26623.0
2023-11-06 10:05:00,278.91,279.07,278.24,279.0,17116.0,274.4378,274.5953,273.7786,274.5264,17116.0
2023-11-06 10:10:00,279.03,279.3,278.38,278.53,6827.0,274.5559,274.8216,273.9163,274.0639,6827.0
2023-11-06 10:15:00,278.53,279.11,278.31,278.58,24831.0,274.0639,274.6346,273.8475,274.1131,24831.0
2023-11-06 10:20:00,278.4,278.97,277.44,277.44,11796.0,273.936,274.4969,272.9914,272.9914,11796.0
2023-11-06 10:25:00,277.56,277.59,276.94,277.36,10239.0,273.1095,273.139,272.4994,272.9127,10239.0
2023-11-06 10:30:00,277.4,277.4,276.63,276.85,8032.0,272.952,272.952,272.1944,272.4109,8032.0
2023-11-06 10:35:00,276.81,277.03,276.71,276.72,5583.0,272.3715,272.588,272.2731,272.2829,5583.0
2023-11-06 10:40:00,276.8,277.06,276.42,276.5,17299.0,272.3617,272.6175,271.9878,272.0665,17299.0
2023-11-06 10:45:00,276.45,277.05,276.28,276.99,5337.0,272.0173,272.6077,271.85,272.5486,5337.0
2023-11-06 10:50:00,276.96,276.96,275.74,275.81,6544.0,272.5191,272.5191,271.3187,271.3875,6544.0
2023-11-06 10:55:00,275.98,276.56,275.85,276.31,9416.0,271.5548,272.1255,271.4269,271.8795,9416.0
2023-11-06 11:00:00,276.5,276.7,276.03,276.63,11379.0,272.0665,272.2633,271.604,272.1944,11379.0
2023-11-06 11:05:00,276.66,277.41,276.66,277.03,11540.0,272.2239,272.9619,272.2239,272.588,11540.0
2023-11-06 11:10:00,277.01,277.02,276.54,276.73,6958.0,272.5683,272.5781,272.1058,272.2928,6958.0
2023-11-06 11:15:00,276.63,276.76,276.29,276.29,4482.0,272.1944,272.3223,271.8598,271.8598,4482.0
2023-11-06 11:20:00,276.15,276.25,275.15,275.37,3255.0,271.7221,271.8205,270.7381,270.9546,3255.0
2023-11-06 11:25:00,275.54,276.03,275.37,276.03,7533.0,271.1219,271.604,270.9546,271.604,7533.0
2023-11-06 11:30:00,275.88,276.46,275.88,276.17,7467.0,271.4564,272.0271,271.4564,271.7418,7467.0
2023-11-06 11:35:00,276.16,276.37,275.81,276.05,5991.0,271.7319,271.9386,271.3875,271.6237,5991.0
2023-11-06 11:40:00,275.99,276.33,275.72,275.89,4516.0,271.5647,271.8992,271.299,271.4663,4516.0
2023-11-06 11:45:00,275.75,276.27,275.74,276.24,4180.0,271.3285,271.8402,271.3187,271.8106,4180.0
2023-11-06 11:50:00,276.32,276.46,275.91,276.18,7753.0,271.8894,272.0271,271.4859,271.7516,7753.0
2023-11-06 11:55:00,276.31,276.53,276.16,276.53,5292.0,271.8795,272.096,271.7319,272.096,5292.0
2023-11-06 12:00:00,276.47,276.85,276.37,276.38,4508.0,272.037,272.4109,271.9386,271.9484,4508.0
2023-11-06 12:05:00,276.38,276.62,276.29,276.38,3249.0,271.9484,272.1846,271.8598,271.9484,3249.0
2023-11-06 12:10:00,276.49,276.57,276.11,276.41,6654.0,272.0566,272.1354,271.6827,271.9779,6654.0
2023-11-06 12:15:00,276.26,276.61,276.23,276.51,8940.0,271.8303,272.1747,271.8008,272.0763,8940.0
2023-11-06 12:20:00,276.55,276.75,276.49,276.54,3701.0,272.1157,272.3125,272.0566,272.1058,3701.0
2023-11-06 12:25:00,276.48,276.5,276.24,276.5,2959.0,272.0468,272.0665,271.8106,272.0665,2959.0
2023-11-06 12:30:00,276.51,276.72,276.23,276.72,3765.0,272.0763,272.2829,271.8008,272.2829,3765.0
2023-11-06 12:35:00,276.52,276.59,276.35,276.44,4242.0,272.0862,272.155,271.9189,272.0074,4242.0
2023-11-06 12:40:00,276.3,276.72,276.3,276.65,3305.0,271.8697,272.2829,271.8697,272.2141,3305.0
2023-11-06 12:45:00,276.61,276.67,276.39,276.39,3779.0,272.1747,272.2337,271.9582,271.9582,3779.0
2023-11-06 12:50:00,276.51,276.63,276.38,276.51,4225.0,272.0763,272.1944,271.9484,272.0763,4225.0
2023-11-06 12:55:00,276.67,276.96,276.61,276.96,3657.0,272.2337,272.5191,272.1747,272.5191,3657.0
2023-11-06 13:00:00,276.97,277.05,276.24,276.39,4390.0,272.5289,272.6077,271.8106,271.9582,4390.0
2023-11-06 13:05:00,276.4,276.84,276.39,276.55,2813.0,271.9681,272.401,271.9582,272.1157,2813.0
2023-11-06 13:10:00,276.74,276.75,276.38,276.39,3425.0,272.3026,272.3125,271.9484,271.9582,3425.0
2023-11-06 13:15:00,276.33,276.64,276.1,276.55,5786.0,271.8992,272.2042,271.6729,272.1157,5786.0
2023-11-06 13:20:00,276.51,276.98,276.44,276.98,4074.0,272.0763,272.5388,272.0074,272.5388,4074.0
2023-11-06 13:25:00,276.87,276.95,276.44,276.71,3649.0,272.4305,272.5093,272.0074,272.2731,3649.0
2023-11-06 13:30:00,276.66,276.72,276.39,276.62,3870.0,272.2239,272.2829,271.9582,272.1846,3870.0
2023-11-06 13:35:00,276.58,276.67,276.32,276.58,4314.0,272.1452,272.2337,271.8894,272.1452,4314.0
2023-11-06 13:40:00,276.59,276.89,276.59,276.84,3759.0,272.155,272.4502,272.155,272.401,3759.0
2023-11-06 13:45:00,276.84,276.98,276.67,276.69,5102.0,272.401,272.5388,272.2337,272.2534,5102.0
2023-11-06 13:50:00,276.68,276.88,276.67,276.88,1716.0,272.2436,272.4404,272.2337,272.4404,1716.0
2023-11-06 13:55:00,276.79,277.24,276.78,277.21,5166.0,272.3518,272.7946,272.342,272.7651,5166.0
2023-11-06 14:00:00,277.31,277.43,277.1,277.19,6912.0,272.8635,272.9816,272.6569,272.7454,6912.0
2023-11-06 14:05:00,277.18,277.19,276.85,276.95,4404.0,272.7356,272.7454,272.4109,272.5093,4404.0
2023-11-06 14:10:00,277.04,277.53,277.04,277.1,10354.0,272.5978,273.08,272.5978,272.6569,10354.0
2023-11-06 14:15:00,277.07,277.45,276.97,277.28,6003.0,272.6273,273.0012,272.5289,272.834,6003.0
2023-11-06 14:20:00,277.38,277.39,277.13,277.13,3247.0,272.9324,272.9422,272.6864,272.6864,3247.0
2023-11-06 14:25:00,277.17,277.24,277.1,277.17,2813.0,272.7257,272.7946,272.6569,272.7257,2813.0
2023-11-06 14:30:00,277.18,277.37,277.01,277.27,4065.0,272.7356,272.9225,272.5683,272.8241,4065.0
2023-11-06 14:35:00,277.16,277.44,277.11,277.26,4509.0,272.7159,272.9914,272.6667,272.8143,4509.0
2023-11-06 14:40:00,277.5,277.68,277.35,277.56,6481.0,273.0504,273.2276,272.9028,273.1095,6481.0
2023-11-06 14:45:00,277.64,277.68,277.34,277.37,3851.0,273.1882,273.2276,272.893,272.9225,3851.0
2023-11-06 14:50:00,277.36,277.59,277.34,277.43,9556.0,272.9127,273.139,272.893,272.9816,9556.0
2023-11-06 14:55:00,277.43,277.62,277.42,277.54,6903.0,272.9816,273.1685,272.9717,273.0898,6903.0
2023-11-06 15:00:00,277.49,277.68,277.44,277.61,5845.0,273.0406,273.2276,272.9914,273.1587,5845.0
2023-11-06 15:05:00,277.62,277.78,277.53,277.53,4784.0,273.1685,273.326,273.08,273.08,4784.0
2023-11-06 15:10:00,277.56,277.79,277.36,277.37,7513.0,273.1095,273.3358,272.9127,272.9225,7513.0
2023-11-06 15:15:00,277.33,277.45,277.17,277.25,19017.0,272.8832,273.0012,272.7257,272.8044,19017.0
2023-11-06 15:20:00,277.18,277.25,276.53,276.59,7698.0,272.7356,272.8044,272.096,272.155,7698.0
2023-11-06 15:25:00,276.43,276.48,276.28,276.43,9402.0,271.9976,272.0468,271.85,271.9976,9402.0
2023-11-06 15:30:00,276.32,276.37,275.97,276.19,15421.0,271.8894,271.9386,271.545,271.7614,15421.0
2023-11-06 15:35:00,276.19,276.19,275.31,275.38,11512.0,271.7614,271.7614,270.8956,270.9644,11512.0
2023-11-06 15:40:00,275.26,275.65,275.24,275.31,15407.0,270.8464,271.2301,270.8267,270.8956,15407.0
2023-11-06 15:45:00,275.38,275.72,275.22,275.72,15698.0,270.9644,271.299,270.807,271.299,15698.0
2023-11-06 15:50:00,275.66,276.23,275.57,276.21,25325.0,271.2399,271.8008,271.1514,271.7811,25325.0
2023-11-06 15:55:00,276.21,276.97,276.21,276.84,69155.0,271.7811,272.5289,271.7811,272.401,69155.0
2023-11-07 09:30:00,276.01,276.45,274.77,274.8,24104.0,271.5843,272.0173,270.3642,270.3937,24104.0
2023-11-07 09:35:00,274.53,275.04,273.86,273.87,11784.0,270.1281,270.6299,269.4688,269.4786,11784.0
2023-11-07 09:40:00,273.85,274.99,273.38,274.62,14832.0,269.459,270.5807,268.9965,270.2166,14832.0
2023-11-07 09:45:00,274.61,274.96,273.93,273.93,8492.0,270.2068,270.5512,269.5377,269.5377,8492.0
2023-11-07 09:50:00,274.49,275.47,274.22,275.35,17545.0,270.0887,271.053,269.823,270.9349,17545.0
2023-11-07 09:55:00,275.73,275.73,274.87,275.28,6370.0,271.3088,271.3088,270.4626,270.866,6370.0
2023-11-07 10:00:00,275.19,275.58,274.83,274.87,10611.0,270.7775,271.1612,270.4233,270.4626,10611.0
2023-11-07 10:05:00,274.8,275.06,274.16,274.21,10146.0,270.3937,270.6496,269.764,269.8132,10146.0
2023-11-07 10:10:00,274.37,275.11,274.0,274.45,7489.0,269.9706,270.6988,269.6066,270.0493,7489.0
2023-11-07 10:15:00,274.24,274.41,273.59,273.81,5984.0,269.8427,270.01,269.2031,269.4196,5984.0
2023-11-07 10:20:00,273.8,273.86,273.44,273.45,5437.0,269.4098,269.4688,269.0555,269.0654,5437.0
2023-11-07 10:25:00,273.62,274.1,273.43,273.88,12569.0,269.2327,269.705,269.0457,269.4885,12569.0
2023-11-07 10:30:00,274.03,275.56,273.83,275.11,26624.0,269.6361,271.1415,269.4393,270.6988,26624.0
2023-11-07 10:35:00,275.3,275.99,275.0,275.74,7581.0,270.8857,271.5647,270.5905,271.3187,7581.0
2023-11-07 10:40:00,276.0,276.66,275.98,276.2,19146.0,271.5745,272.2239,271.5548,271.7713,19146.0
2023-11-07 10:45:00,276.31,277.43,276.1,277.3,14813.0,271.8795,272.9816,271.6729,272.8536,14813.0
2023-11-07 10:50:00,277.21,277.59,276.17,276.3,14464.0,272.7651,273.139,271.7418,271.8697,14464.0
2023-11-07 10:55:00,276.11,276.3,275.11,275.5,14287.0,271.6827,271.8697,270.6988,271.0825,14287.0
2023-11-07 11:00:00,275.45,275.6,274.91,275.6,25628.0,271.0333,271.1809,270.502,271.1809,25628.0
2023-11-07 11:05:00,275.6,275.82,275.16,275.33,4291.0,271.1809,271.3974,270.748,270.9152,4291.0
2023-11-07 11:10:00,275.47,275.67,275.28,275.34,5060.0,271.053,271.2498,270.866,270.9251,5060.0
2023-11-07 11:15:00,275.29,275.9,275.28,275.48,9811.0,270.8759,271.4761,270.866,271.0628,9811.0
2023-11-07 11:20:00,275.5,275.79,275.37,275.78,5672.0,271.0825,271.3679,270.9546,271.358,5672.0
2023-11-07 11:25:00,275.74,276.1,275.72,276.01,4600.0,271.3187,271.6729,271.299,271.5843,4600.0
2023-11-07 11:30:00,276.01,276.02,275.72,275.78,5568.0,271.5843,271.5942,271.299,271.358,5568.0
2023-11-07 11:35:00,275.92,276.36,275.78,276.36,3158.0,271.4958,271.9287,271.358,271.9287,3158.0
2023-11-07 11:40:00,276.39,276.85,276.39,276.8,6153.0,271.9582,272.4109,271.9582,272.3617,6153.0
2023-11-07 11:45:00,276.84,276.84,276.17,276.21,4971.0,272.401,272.401,271.7418,271.7811,4971.0
2023-11-07 11:50:00,276.4,276.51,276.23,276.51,3784.0,271.9681,272.0763,271.8008,272.0763,3784.0
2023-11-07 11:55:00,276.62,276.71,276.34,276.54,3845.0,272.1846,272.2731,271.909,272.1058,3845.0
2023-11-07 12:00:00,276.51,276.51,275.89,276.34,4470.0,272.0763,272.0763,271.4663,271.909,4470.0
2023-11-07 12:05:00,276.27,276.41,276.12,276.3,1595.0,271.8402,271.9779,271.6926,271.8697,1595.0
2023-11-07 12:10:00,276.09,276.12,275.9,275.96,8357.0,271.663,271.6926,271.4761,271.5351,8357.0
2023-11-07 12:15:00,275.96,276.22,275.9,276.1,4149.0,271.5351,271.791,271.4761,271.6729,4149.0
2023-11-07 12:20:00,276.0,276.1,275.88,276.01,7561.0,271.5745,271.6729,271.4564,271.5843,7561.0
2023-11-07 12:25:00,276.04,276.13,275.94,275.96,5319.0,271.6139,271.7024,271.5155,271.5351,5319.0
2023-11-07 12:30:00,275.91,276.3,275.77,276.08,12937.0,271.4859,271.8697,271.3482,271.6532,12937.0
2023-11-07 12:35:00,276.1,276.28,275.96,276.28,6104.0,271.6729,271.85,271.5351,271.85,6104.0
2023-11-07 12:40:00,276.32,276.33,275.96,276.08,2869.0,271.8894,271.8992,271.5351,271.6532,2869.0
2023-11-07 12:45:00,276.02,276.17,275.91,275.91,5236.0,271.5942,271.7418,271.4859,271.4859,5236.0
2023-11-07 12:50:00,276.01,276.11,275.52,275.55,4594.0,271.5843,271.6827,271.1022,271.1317,4594.0
2023-11-07 12:55:00,275.44,275.85,275.4,275.46,8161.0,271.0235,271.4269,270.9841,271.0432,8161.0
2023-11-07 13:00:00,275.39,275.54,275.15,275.17,3347.0,270.9743,271.1219,270.7381,270.7578,3347.0
2023-11-07 13:05:00,275.29,275.56,275.07,275.55,4918.0,270.8759,271.1415,270.6594,271.1317,4918.0
2023-11-07 13:10:00,275.53,275.53,275.14,275.14,2818.0,271.112,271.112,270.7283,270.7283,2818.0
2023-11-07 13:15:00,275.32,275.36,275.1,275.25,2823.0,270.9054,270.9448,270.6889,270.8365,2823.0
2023-11-07 13:20:00,275.25,275.39,275.05,275.3,4650.0,270.8365,270.9743,270.6397,270.8857,4650.0
2023-11-07 13:25:00,275.28,275.28,274.96,275.07,3450.0,270.866,270.866,270.5512,270.6594,3450.0
2023-11-07 13:30:00,275.0,275.2,274.98,275.02,3500.0,270.5905,270.7873,270.5708,270.6102,3500.0
2023-11-07 13:35:00,274.98,275.25,274.91,275.02,6286.0,270.5708,270.8365,270.502,270.6102,6286.0
2023-11-07 13:40:00,275.16,275.25,274.92,275.25,9579.0,270.748,270.8365,270.5118,270.8365,9579.0
2023-11-07 13:45:00,275.35,275.48,275.14,275.14,5534.0,270.9349,271.0628,270.7283,270.7283,5534.0
2023-11-07 13:50:00,275.11,275.25,274.95,275.2,4322.0,270.6988,270.8365,270.5413,270.7873,4322.0
2023-11-07 13:55:00,275.19,275.24,275.0,275.24,5276.0,270.7775,270.8267,270.5905,270.8267,5276.0
2023-11-07 14:00:00,275.22,275.45,275.1,275.29,3827.0,270.807,271.0333,270.6889,270.8759,3827.0
2023-11-07 14:05:00,275.27,275.44,275.14,275.26,4223.0,270.8562,271.0235,270.7283,270.8464,4223.0
2023-11-07 14:10:00,275.35,275.52,275.23,275.23,2825.0,270.9349,271.1022,270.8168,270.8168,2825.0
2023-11-07 14:15:00,275.15,275.22,274.86,275.0,9318.0,270.7381,270.807,270.4528,270.5905,9318.0
2023-11-07 14:20:00,275.0,275.1,274.96,275.01,7182.0,270.5905,270.6889,270.5512,270.6004,7182.0
2023-11-07 14:25:00,275.02,275.12,274.96,275.12,7997.0,270.6102,270.7086,270.5512,270.7086,7997.0
2023-11-07 14:30:00,275.05,275.06,274.87,274.95,8162.0,270.6397,270.6496,270.4626,270.5413,8162.0
2023-11-07 14:35:00,274.92,275.11,274.9,275.02,7243.0,270.5118,270.6988,270.4921,270.6102,7243.0
2023-11-07 14:40:00,275.05,275.44,274.99,275.24,5504.0,270.6397,271.0235,270.5807,270.8267,5504.0
2023-11-07 14:45:00,275.33,275.64,275.32,275.54,4827.0,270.9152,271.2203,270.9054,271.1219,4827.0
2023-11-07 14:50:00,275.54,275.73,275.49,275.49,9080.0,271.1219,271.3088,271.0727,271.0727,9080.0
2023-11-07 14:55:00,275.49,275.49,275.24,275.3,3925.0,271.0727,271.0727,270.8267,270.8857,3925.0
2023-11-07 15:00:00,275.25,275.39,275.05,275.05,7328.0,270.8365,270.9743,270.6397,270.6397,7328.0
2023-11-07 15:05:00,275.1,275.25,274.9,275.13,15524.0,270.6889,270.8365,270.4921,270.7184,15524.0
2023-11-07 15:10:00,275.15,275.18,274.91,275.16,7725.0,270.7381,270.7676,270.502,270.748,7725.0
2023-11-07 15:15:00,275.15,275.18,274.92,275.01,18193.0,270.7381,270.7676,270.5118,270.6004,18193.0
2023-11-07 15:20:00,274.97,275.16,274.79,275.05,8787.0,270.561,270.748,270.3839,270.6397,8787.0
2023-11-07 15:25:00,275.07,275.18,274.95,275.17,10205.0,270.6594,270.7676,270.5413,270.7578,10205.0
2023-11-07 15:30:00,275.12,275.24,274.99,275.21,6681.0,270.7086,270.8267,270.5807,270.7972,6681.0
2023-11-07 15:35:00,275.26,275.44,275.04,275.14,13209.0,270.8464,271.0235,270.6299,270.7283,13209.0
2023-11-07 15:40:00,275.12,275.31,275.1,275.3,12332.0,270.7086,270.8956,270.6889,270.8857,12332.0
2023-11-07 15:45:00,275.23,275.26,274.98,275.06,17156.0,270.8168,270.8464,270.5708,270.6496,17156.0
2023-11-07 15:50:00,274.97,275.24,274.85,275.03,38861.0,270.561,270.8267,270.4429,270.62,38861.0
2023-11-07 15:55:00,275.03,275.25,274.83,275.1,97068.0,270.62,270.8365,270.4233,270.6889,97068.0
2023-11-08 09:30:00,278.34,279.0,276.38,276.59,18903.0,273.877,274.5264,271.9484,272.155,18903.0
2023-11-08 09:35:00,275.71,276.58,275.4,275.94,5253.0,271.2891,272.1452,270.9841,271.5155,5253.0
2023-11-08 09:40:00,276.06,276.46,275.57,275.62,25484.0,271.6335,272.0271,271.1514,271.2006,25484.0
2023-11-08 09:45:00,275.36,275.67,274.72,275.67,10115.0,270.9448,271.2498,270.315,271.2498,10115.0
2023-11-08 09:50:00,275.97,276.0,275.51,275.84,3800.0,271.545,271.5745,271.0923,271.4171,3800.0
2023-11-08 09:55:00,276.0,277.1,276.0,276.94,3213.0,271.5745,272.6569,271.5745,272.4994,3213.0
2023-11-08 10:00:00,277.03,277.05,276.55,276.85,7974.0,272.588,272.6077,272.1157,272.4109,7974.0
2023-11-08 10:05:00,276.86,277.38,276.67,276.79,7702.0,272.4207,272.9324,272.2337,272.3518,7702.0
2023-11-08 10:10:00,276.89,277.29,276.69,276.91,7951.0,272.4502,272.8438,272.2534,272.4699,7951.0
2023-11-08 10:15:00,276.81,277.35,276.8,276.88,2638.0,272.3715,272.9028,272.3617,272.4404,2638.0
2023-11-08 10:20:00,276.78,277.17,276.72,276.72,4754.0,272.342,272.7257,272.2829,272.2829,4754.0
2023-11-08 10:25:00,276.58,276.91,276.58,276.82,6728.0,272.1452,272.4699,272.1452,272.3813,6728.0
2023-11-08 10:30:00,276.7,276.85,276.44,276.65,7569.0,272.2633,272.4109,272.0074,272.2141,7569.0
2023-11-08 10:35:00,276.52,276.62,275.92,275.93,4502.0,272.0862,272.1846,271.4958,271.5056,4502.0
2023-11-08 10:40:00,276.1,276.1,275.21,275.46,4620.0,271.6729,271.6729,270.7972,271.0432,4620.0
2023-11-08 10:45:00,275.78,276.17,275.45,276.17,9670.0,271.358,271.7418,271.0333,271.7418,9670.0
2023-11-08 10:50:00,276.17,276.17,275.62,275.75,10170.0,271.7418,271.7418,271.2006,271.3285,10170.0
2023-11-08 10:55:00,275.75,275.76,274.9,274.95,14998.0,271.3285,271.3383,270.4921,270.5413,14998.0
2023-11-08 11:00:00,275.03,275.26,274.53,274.61,27426.0,270.62,270.8464,270.1281,270.2068,27426.0
2023-11-08 11:05:00,274.7,275.23,274.61,274.88,10001.0,270.2953,270.8168,270.2068,270.4725,10001.0
2023-11-08 11:10:00,274.98,275.03,274.37,274.73,11050.0,270.5708,270.62,269.9706,270.3249,11050.0
2023-11-08 11:15:00,274.66,274.85,274.31,274.39,8582.0,270.256,270.4429,269.9116,269.9903,8582.0
2023-11-08 11:20:00,274.51,274.67,273.87,274.52,11497.0,270.1084,270.2658,269.4786,270.1182,11497.0
2023-11-08 11:25:00,274.4,274.75,274.05,274.55,9009.0,270.0001,270.3445,269.6558,270.1477,9009.0
2023-11-08 11:30:00,274.55,274.92,274.4,274.78,5564.0,270.1477,270.5118,270.0001,270.3741,5564.0
2023-11-08 11:35:00,275.08,275.2,274.77,274.98,8344.0,270.6692,270.7873,270.3642,270.5708,8344.0
2023-11-08 11:40:00,274.98,276.17,274.8,276.17,4420.0,270.5708,271.7418,270.3937,271.7418,4420.0
2023-11-08 11:45:00,276.21,276.28,275.49,275.52,4081.0,271.7811,271.85,271.0727,271.1022,4081.0
2023-11-08 11:50:00,275.58,275.58,274.88,275.25,4126.0,271.1612,271.1612,270.4725,270.8365,4126.0
2023-11-08 11:55:00,275.25,275.43,275.02,275.2,2693.0,270.8365,271.0136,270.6102,270.7873,2693.0
2023-11-08 12:00:00,275.02,275.05,274.7,274.81,5104.0,270.6102,270.6397,270.2953,270.4036,5104.0
2023-11-08 12:05:00,274.69,275.05,274.64,274.93,6452.0,270.2855,270.6397,270.2363,270.5216,6452.0
2023-11-08 12:10:00,274.9,275.32,274.9,275.13,3200.0,270.4921,270.9054,270.4921,270.7184,3200.0
2023-11-08 12:15:00,275.21,275.26,274.99,275.0,4778.0,270.7972,270.8464,270.5807,270.5905,4778.0
2023-11-08 12:20:00,275.09,275.14,274.89,275.0,4585.0,270.6791,270.7283,270.4823,270.5905,4585.0
2023-11-08 12:25:00,274.89,274.97,274.77,274.97,2895.0,270.4823,270.561,270.3642,270.561,2895.0
2023-11-08 12:30:00,274.96,275.19,274.95,274.95,3314.0,270.5512,270.7775,270.5413,270.5413,3314.0
2023-11-08 12:35:00,274.96,275.09,274.87,275.0,2656.0,270.5512,270.6791,270.4626,270.5905,2656.0
2023-11-08 12:40:00,275.0,275.37,274.99,275.27,3232.0,270.5905,270.9546,270.5807,270.8562,3232.0
2023-11-08 12:45:00,275.27,275.43,275.21,275.38,1846.0,270.8562,271.0136,270.7972,270.9644,1846.0
2023-11-08 12:50:00,275.24,275.25,274.89,275.11,5740.0,270.8267,270.8365,270.4823,270.6988,5740.0
2023-11-08 12:55:00,275.0,275.18,274.86,275.09,5949.0,270.5905,270.7676,270.4528,270.6791,5949.0
2023-11-08 13:00:00,275.09,275.41,274.94,275.23,8796.0,270.6791,270.994,270.5315,270.8168,8796.0
2023-11-08 13:05:00,275.33,275.72,275.19,275.28,7113.0,270.9152,271.299,270.7775,270.866,7113.0
2023-11-08 13:10:00,275.19,275.19,274.8,274.84,3039.0,270.7775,270.7775,270.3937,270.4331,3039.0
2023-11-08 13:15:00,274.88,275.0,274.67,274.79,3878.0,270.4725,270.5905,270.2658,270.3839,3878.0
2023-11-08 13:20:00,274.79,274.98,274.78,274.98,6243.0,270.3839,270.5708,270.3741,270.5708,6243.0
2023-11-08 13:25:00,274.98,275.09,274.85,274.96,3220.0,270.5708,270.6791,270.4429,270.5512,3220.0
2023-11-08 13:30:00,274.95,275.08,274.74,274.88,5471.0,270.5413,270.6692,270.3347,270.4725,5471.0
2023-11-08 13:35:00,274.9,275.01,274.79,274.9,1728.0,270.4921,270.6004,270.3839,270.4921,1728.0
2023-11-08 13:40:00,274.9,274.9,274.65,274.66,2850.0,270.4921,270.4921,270.2461,270.256,2850.0
2023-11-08 13:45:00,274.66,274.77,274.53,274.6,2786.0,270.256,270.3642,270.1281,270.1969,2786.0
2023-11-08 13:50:00,274.66,275.12,274.66,275.03,3191.0,270.256,270.7086,270.256,270.62,3191.0
2023-11-08 13:55:00,275.03,275.15,274.8,274.8,4982.0,270.62,270.7381,270.3937,270.3937,4982.0
2023-11-08 14:00:00,274.79,275.39,274.76,275.25,27720.0,270.3839,270.9743,270.3544,270.8365,27720.0
2023-11-08 14:05:00,275.25,275.3,275.01,275.03,4120.0,270.8365,270.8857,270.6004,270.62,4120.0
2023-11-08 14:10:00,275.03,275.04,274.85,274.87,2500.0,270.62,270.6299,270.4429,270.4626,2500.0
2023-11-08 14:15:00,274.9,274.92,274.74,274.79,6680.0,270.4921,270.5118,270.3347,270.3839,6680.0
2023-11-08 14:20:00,274.74,275.21,274.74,275.02,6023.0,270.3347,270.7972,270.3347,270.6102,6023.0
2023-11-08 14:25:00,275.08,275.08,274.87,274.94,12920.0,270.6692,270.6692,270.4626,270.5315,12920.0
2023-11-08 14:30:00,274.94,275.26,274.81,274.9,10208.0,270.5315,270.8464,270.4036,270.4921,10208.0
2023-11-08 14:35:00,274.9,275.13,274.89,275.03,3800.0,270.4921,270.7184,270.4823,270.62,3800.0
2023-11-08 14:40:00,275.04,276.09,275.04,275.44,19806.0,270.6299,271.663,270.6299,271.0235,19806.0
2023-11-08 14:45:00,275.45,275.74,275.45,275.7,3585.0,271.0333,271.3187,271.0333,271.2793,3585.0
2023-11-08 14:50:00,275.77,276.5,275.77,276.24,18547.0,271.3482,272.0665,271.3482,271.8106,18547.0
2023-11-08 14:55:00,276.15,276.29,275.5,275.81,15479.0,271.7221,271.8598,271.0825,271.3875,15479.0
2023-11-08 15:00:00,275.93,276.16,275.74,276.06,10660.0,271.5056,271.7319,271.3187,271.6335,10660.0
2023-11-08 15:05:00,276.05,276.24,275.92,276.13,8158.0,271.6237,271.8106,271.4958,271.7024,8158.0
2023-11-08 15:10:00,276.13,276.24,275.82,276.03,14134.0,271.7024,271.8106,271.3974,271.604,14134.0
2023-11-08 15:15:00,276.02,276.02,275.61,275.67,5538.0,271.5942,271.5942,271.1907,271.2498,5538.0
2023-11-08 15:20:00,275.68,275.74,275.01,275.07,7991.0,271.2596,271.3187,270.6004,270.6594,7991.0
2023-11-08 15:25:00,275.01,275.52,274.95,275.29,15451.0,270.6004,271.1022,270.5413,270.8759,15451.0
2023-11-08 15:30:00,275.15,275.23,274.7,275.04,15089.0,270.7381,270.8168,270.2953,270.6299,15089.0
2023-11-08 15:35:00,275.01,275.23,274.88,275.12,24206.0,270.6004,270.8168,270.4725,270.7086,24206.0
2023-11-08 15:40:00,275.01,275.48,274.96,275.43,14725.0,270.6004,271.0628,270.5512,271.0136,14725.0
2023-11-08 15:45:00,275.33,275.6,275.05,275.05,16128.0,270.9152,271.1809,270.6397,270.6397,16128.0
2023-11-08 15:50:00,275.09,275.23,274.92,274.99,38741.0,270.6791,270.8168,270.5118,270.5807,38741.0
2023-11-08 15:55:00,274.96,275.07,274.65,274.82,102992.0,270.5512,270.6594,270.2461,270.4134,102992.0
2023-11-09 09:30:00,276.43,278.12,274.61,276.26,33661.0,271.9976,273.6605,270.2068,271.8303,33661.0
2023-11-09 09:35:00,275.61,275.61,274.25,274.9,12794.0,271.1907,271.1907,269.8526,270.4921,12794.0
2023-11-09 09:40:00,275.3,275.47,274.77,275.47,1793.0,270.8857,271.053,270.3642,271.053,1793.0
2023-11-09 09:45:00,275.64,275.9,274.95,275.38,4918.0,271.2203,271.4761,270.5413,270.9644,4918.0
2023-11-09 09:50:00,275.34,275.96,274.88,274.99,10533.0,270.9251,271.5351,270.4725,270.5807,10533.0
2023-11-09 09:55:00,274.9,275.91,274.77,274.78,12596.0,270.4921,271.4859,270.3642,270.3741,12596.0
2023-11-09 10:00:00,275.25,275.31,274.36,274.44,8403.0,270.8365,270.8956,269.9608,270.0395,8403.0
2023-11-09 10:05:00,274.44,274.96,273.9,274.07,32971.0,270.0395,270.5512,269.5082,269.6754,32971.0
2023-11-09 10:10:00,274.07,274.07,272.79,272.99,8369.0,269.6754,269.6754,268.416,268.6128,8369.0
2023-11-09 10:15:00,272.76,273.05,272.63,272.88,12015.0,268.3864,268.6718,268.2585,268.5045,12015.0
2023-11-09 10:20:00,272.88,272.88,272.0,272.41,38311.0,268.5045,268.5045,267.6386,268.0421,38311.0
2023-11-09 10:25:00,272.41,272.41,271.47,271.57,18520.0,268.0421,268.0421,267.1171,267.2155,18520.0
2023-11-09 10:30:00,271.57,271.71,270.77,270.77,19185.0,267.2155,267.3533,266.4284,266.4284,19185.0
2023-11-09 10:35:00,270.75,271.26,270.57,270.96,16151.0,266.4087,266.9105,266.2316,266.6153,16151.0
2023-11-09 10:40:00,270.96,271.54,270.95,271.33,6821.0,266.6153,267.186,266.6055,266.9794,6821.0
2023-11-09 10:45:00,271.21,271.3,270.8,271.17,16733.0,266.8613,266.9499,266.4579,266.8219,16733.0
2023-11-09 10:50:00,271.17,271.17,270.65,271.08,8624.0,266.8219,266.8219,266.3103,266.7334,8624.0
2023-11-09 10:55:00,271.0,271.46,270.88,271.42,9811.0,266.6547,267.1073,266.5366,267.0679,9811.0
2023-11-09 11:00:00,271.42,271.42,270.89,271.11,38895.0,267.0679,267.0679,266.5464,266.7629,38895.0
2023-11-09 11:05:00,271.16,271.38,270.89,271.36,5940.0,266.8121,267.0286,266.5464,267.0089,5940.0
2023-11-09 11:10:00,271.32,272.5,270.95,272.5,38908.0,266.9695,268.1306,266.6055,268.1306,38908.0
2023-11-09 11:15:00,272.47,273.0,271.93,271.96,33473.0,268.1011,268.6226,267.5698,267.5993,33473.0
2023-11-09 11:20:00,271.87,272.38,271.81,272.35,6462.0,267.5107,268.0125,267.4517,267.983,6462.0
2023-11-09 11:25:00,272.38,272.43,272.04,272.43,2923.0,268.0125,268.0617,267.678,268.0617,2923.0
2023-11-09 11:30:00,272.63,273.16,272.48,272.96,7239.0,268.2585,268.78,268.1109,268.5832,7239.0
2023-11-09 11:35:00,273.0,273.46,272.83,273.43,15113.0,268.6226,269.0752,268.4553,269.0457,15113.0
2023-11-09 11:40:00,273.42,273.58,272.82,273.44,13002.0,269.0359,269.1933,268.4455,269.0555,13002.0
2023-11-09 11:45:00,273.44,273.77,273.44,273.64,3898.0,269.0555,269.3802,269.0555,269.2523,3898.0
2023-11-09 11:50:00,273.55,274.38,273.41,273.44,8516.0,269.1638,269.9805,269.026,269.0555,8516.0
2023-11-09 11:55:00,273.44,273.68,273.35,273.68,3489.0,269.0555,269.2917,268.967,269.2917,3489.0
2023-11-09 12:00:00,273.72,274.0,273.63,273.87,4399.0,269.3311,269.6066,269.2425,269.4786,4399.0
2023-11-09 12:05:00,273.88,273.88,273.53,273.57,5659.0,269.4885,269.4885,269.1441,269.1835,5659.0
2023-11-09 12:10:00,273.6,273.89,273.5,273.86,3175.0,269.213,269.4983,269.1146,269.4688,3175.0
2023-11-09 12:15:00,273.86,273.86,273.6,273.6,2843.0,269.4688,269.4688,269.213,269.213,2843.0
2023-11-09 12:20:00,273.6,273.9,273.54,273.65,5179.0,269.213,269.5082,269.1539,269.2622,5179.0
2023-11-09 12:25:00,273.63,273.75,273.29,273.35,4238.0,269.2425,269.3606,268.9079,268.967,4238.0
2023-11-09 12:30:00,273.25,273.75,273.24,273.75,6024.0,268.8686,269.3606,268.8587,269.3606,6024.0
2023-11-09 12:35:00,273.99,274.02,273.71,273.71,1863.0,269.5967,269.6262,269.3212,269.3212,1863.0
2023-11-09 12:40:00,273.99,274.2,273.82,274.15,11829.0,269.5967,269.8034,269.4294,269.7542,11829.0
2023-11-09 12:45:00,274.19,274.26,274.16,274.17,12408.0,269.7935,269.8624,269.764,269.7738,12408.0
2023-11-09 12:50:00,274.18,274.26,273.61,273.61,25348.0,269.7837,269.8624,269.2228,269.2228,25348.0
2023-11-09 12:55:00,273.63,273.84,273.53,273.57,4244.0,269.2425,269.4491,269.1441,269.1835,4244.0
2023-11-09 13:00:00,273.66,273.82,272.6,273.05,10511.0,269.272,269.4294,268.229,268.6718,10511.0
2023-11-09 13:05:00,273.24,273.69,273.21,273.68,4457.0,268.8587,269.3015,268.8292,269.2917,4457.0
2023-11-09 13:10:00,273.53,274.0,273.41,274.0,6655.0,269.1441,269.6066,269.026,269.6066,6655.0
2023-11-09 13:15:00,273.9,274.05,273.74,273.75,5832.0,269.5082,269.6558,269.3507,269.3606,5832.0
2023-11-09 13:20:00,273.88,274.06,273.66,274.04,4956.0,269.4885,269.6656,269.272,269.6459,4956.0
2023-11-09 13:25:00,273.99,274.17,273.94,273.94,3242.0,269.5967,269.7738,269.5475,269.5475,3242.0
2023-11-09 13:30:00,273.94,273.97,273.7,273.97,4419.0,269.5475,269.577,269.3114,269.577,4419.0
2023-11-09 13:35:00,273.94,274.26,273.78,273.79,3781.0,269.5475,269.8624,269.3901,269.3999,3781.0
2023-11-09 13:40:00,273.75,273.85,273.6,273.63,2999.0,269.3606,269.459,269.213,269.2425,2999.0
2023-11-09 13:45:00,273.63,273.63,273.31,273.36,4074.0,269.2425,269.2425,268.9276,268.9768,4074.0
2023-11-09 13:50:00,273.36,273.51,273.29,273.43,3500.0,268.9768,269.1244,268.9079,269.0457,3500.0
2023-11-09 13:55:00,273.48,273.78,273.4,273.67,5805.0,269.0949,269.3901,269.0162,269.2819,5805.0
2023-11-09 14:00:00,273.53,273.55,273.16,273.25,7420.0,269.1441,269.1638,268.78,268.8686,7420.0
2023-11-09 14:05:00,273.16,273.52,273.11,273.51,7316.0,268.78,269.1343,268.7308,269.1244,7316.0
2023-11-09 14:10:00,273.55,273.6,273.26,273.35,4621.0,269.1638,269.213,268.8784,268.967,4621.0
2023-11-09 14:15:00,273.44,273.44,273.01,273.03,8030.0,269.0555,269.0555,268.6324,268.6521,8030.0
2023-11-09 14:20:00,273.1,273.5,273.1,273.38,10480.0,268.721,269.1146,268.721,268.9965,10480.0
2023-11-09 14:25:00,273.38,273.61,273.29,273.32,5012.0,268.9965,269.2228,268.9079,268.9375,5012.0
2023-11-09 14:30:00,273.29,273.59,273.27,273.46,5555.0,268.9079,269.2031,268.8883,269.0752,5555.0
2023-11-09 14:35:00,273.35,273.45,272.88,272.95,6656.0,268.967,269.0654,268.5045,268.5734,6656.0
2023-11-09 14:40:00,272.66,272.83,272.27,272.5,11331.0,268.288,268.4553,267.9043,268.1306,11331.0
2023-11-09 14:45:00,272.44,272.62,272.37,272.61,5483.0,268.0716,268.2487,268.0027,268.2388,5483.0
2023-11-09 14:50:00,272.48,272.48,272.31,272.37,2321.0,268.1109,268.1109,267.9437,268.0027,2321.0
2023-11-09 14:55:00,272.36,272.44,272.08,272.26,4094.0,267.9929,268.0716,267.7173,267.8945,4094.0
2023-11-09 15:00:00,272.25,272.43,272.09,272.11,7015.0,267.8846,268.0617,267.7272,267.7469,7015.0
2023-11-09 15:05:00,272.04,272.21,271.98,271.99,4284.0,267.678,267.8453,267.619,267.6288,4284.0
2023-11-09 15:10:00,272.0,272.1,271.9,272.01,4842.0,267.6386,267.737,267.5402,267.6485,4842.0
2023-11-09 15:15:00,271.96,272.02,271.81,271.81,5446.0,267.5993,267.6583,267.4517,267.4517,5446.0
2023-11-09 15:20:00,271.78,271.81,271.42,271.43,10414.0,267.4222,267.4517,267.0679,267.0778,10414.0
2023-11-09 15:25:00,271.33,271.56,271.07,271.08,12485.0,266.9794,267.2057,266.7235,266.7334,12485.0
2023-11-09 15:30:00,271.13,271.4,271.12,271.33,14277.0,266.7826,267.0483,266.7727,266.9794,14277.0
2023-11-09 15:35:00,271.36,271.44,271.15,271.39,19820.0,267.0089,267.0876,266.8023,267.0384,19820.0
2023-11-09 15:40:00,271.39,271.63,271.28,271.51,19079.0,267.0384,267.2746,266.9302,267.1565,19079.0
2023-11-09 15:45:00,271.51,271.62,271.39,271.49,28322.0,267.1565,267.2647,267.0384,267.1368,28322.0
2023-11-09 15:50:00,271.49,271.72,271.32,271.54,49451.0,267.1368,267.3631,266.9695,267.186,49451.0
2023-11-09 15:55:00,271.48,271.56,270.69,270.95,97256.0,267.127,267.2057,266.3496,266.6055,97256.0
2023-11-10 09:30:00,271.66,272.68,268.71,270.44,17950.0,267.3041,268.3077,264.4014,266.1036,17950.0
2023-11-10 09:35:00,269.48,269.48,267.08,268.18,21615.0,265.159,265.159,262.7975,263.8799,21615.0
2023-11-10 09:40:00,268.27,268.74,267.75,268.22,8603.0,263.9684,264.4309,263.4568,263.9192,8603.0
2023-11-10 09:45:00,268.22,268.22,267.02,267.66,12276.0,263.9192,263.9192,262.7385,263.3682,12276.0
2023-11-10 09:50:00,267.74,268.14,267.41,268.1,12326.0,263.4469,263.8405,263.1222,263.8012,12326.0
2023-11-10 09:55:00,267.88,268.23,267.48,268.22,9336.0,263.5847,263.9291,263.1911,263.9192,9336.0
2023-11-10 10:00:00,268.23,268.83,267.47,268.43,7711.0,263.9291,264.5195,263.1813,264.1259,7711.0
2023-11-10 10:05:00,268.44,268.54,267.97,268.19,7845.0,264.1357,264.2341,263.6732,263.8897,7845.0
2023-11-10 10:10:00,268.24,268.4,267.84,267.84,3083.0,263.9389,264.0964,263.5453,263.5453,3083.0
2023-11-10 10:15:00,268.04,268.05,267.28,267.41,20799.0,263.7421,263.752,262.9943,263.1222,20799.0
2023-11-10 10:20:00,267.43,267.46,266.93,267.27,16084.0,263.1419,263.1714,262.6499,262.9845,16084.0
2023-11-10 10:25:00,267.28,267.66,267.28,267.62,8188.0,262.9943,263.3682,262.9943,263.3289,8188.0
2023-11-10 10:30:00,267.64,267.66,267.01,267.01,9405.0,263.3485,263.3682,262.7286,262.7286,9405.0
2023-11-10 10:35:00,266.97,267.63,266.93,267.32,16804.0,262.6893,263.3387,262.6499,263.0337,16804.0
2023-11-10 10:40:00,267.25,267.76,267.2,267.66,4574.0,262.9648,263.4666,262.9156,263.3682,4574.0
2023-11-10 10:45:00,267.66,268.42,267.5,268.4,3756.0,263.3682,264.116,263.2108,264.0964,3756.0
2023-11-10 10:50:00,268.52,268.93,268.46,268.59,18690.0,264.2144,264.6179,264.1554,264.2833,18690.0
2023-11-10 10:55:00,268.54,268.83,268.43,268.47,3600.0,264.2341,264.5195,264.1259,264.1652,3600.0
2023-11-10 11:00:00,268.52,269.19,268.47,269.15,3680.0,264.2144,264.8737,264.1652,264.8343,3680.0
2023-11-10 11:05:00,269.14,269.35,269.14,269.16,3230.0,264.8245,265.0311,264.8245,264.8442,3230.0
2023-11-10 11:10:00,268.94,269.11,268.73,269.05,4674.0,264.6277,264.795,264.4211,264.7359,4674.0
2023-11-10 11:15:00,269.01,269.13,268.65,268.68,2803.0,264.6966,264.8146,264.3423,264.3719,2803.0
2023-11-10 11:20:00,268.66,269.0,268.56,269.0,3200.0,264.3522,264.6867,264.2538,264.6867,3200.0
2023-11-10 11:25:00,269.0,269.0,268.41,268.53,1900.0,264.6867,264.6867,264.1062,264.2243,1900.0
2023-11-10 11:30:00,268.43,268.53,268.32,268.43,3512.0,264.1259,264.2243,264.0176,264.1259,3512.0
2023-11-10 11:35:00,268.46,268.66,268.4,268.66,1500.0,264.1554,264.3522,264.0964,264.3522,1500.0
2023-11-10 11:40:00,268.56,269.1,268.5,269.1,4882.0,264.2538,264.7851,264.1948,264.7851,4882.0
2023-11-10 11:45:00,269.07,269.07,268.65,268.89,1937.0,264.7556,264.7556,264.3423,264.5785,1937.0
2023-11-10 11:50:00,268.74,269.05,268.66,269.04,2100.0,264.4309,264.7359,264.3522,264.7261,2100.0
2023-11-10 11:55:00,269.02,269.15,268.94,269.12,7377.0,264.7064,264.8343,264.6277,264.8048,7377.0
2023-11-10 12:00:00,269.15,269.45,269.15,269.32,2231.0,264.8343,265.1295,264.8343,265.0016,2231.0
2023-11-10 12:05:00,269.22,269.35,269.21,269.3,1132.0,264.9032,265.0311,264.8934,264.9819,1132.0
2023-11-10 12:10:00,269.26,269.82,269.21,269.57,12159.0,264.9426,265.4936,264.8934,265.2476,12159.0
2023-11-10 12:15:00,269.49,269.94,269.49,269.81,8501.0,265.1689,265.6117,265.1689,265.4837,8501.0
2023-11-10 12:20:00,269.91,270.37,269.81,270.32,9878.0,265.5821,266.0348,265.4837,265.9856,9878.0
2023-11-10 12:25:00,270.28,270.45,270.22,270.37,9475.0,265.9462,266.1135,265.8872,266.0348,9475.0
2023-11-10 12:30:00,270.27,270.71,270.23,270.71,2736.0,265.9364,266.3693,265.897,266.3693,2736.0
2023-11-10 12:35:00,270.78,271.1,270.78,270.97,3274.0,266.4382,266.7531,266.4382,266.6251,3274.0
2023-11-10 12:40:00,270.84,271.01,270.75,270.75,2849.0,266.4972,266.6645,266.4087,266.4087,2849.0
2023-11-10 12:45:00,270.66,270.78,270.57,270.66,3310.0,266.3201,266.4382,266.2316,266.3201,3310.0
2023-11-10 12:50:00,270.57,270.78,270.57,270.7,2325.0,266.2316,266.4382,266.2316,266.3595,2325.0
2023-11-10 12:55:00,270.82,270.83,270.59,270.72,1330.0,266.4776,266.4874,266.2512,266.3792,1330.0
2023-11-10 13:00:00,270.76,270.77,270.65,270.69,1018.0,266.4185,266.4284,266.3103,266.3496,1018.0
2023-11-10 13:05:00,270.67,270.74,270.34,270.34,1721.0,266.33,266.3988,266.0052,266.0052,1721.0
2023-11-10 13:10:00,270.37,270.51,270.18,270.51,3010.0,266.0348,266.1725,265.8478,266.1725,3010.0
2023-11-10 13:15:00,270.36,270.59,270.36,270.56,1365.0,266.0249,266.2512,266.0249,266.2217,1365.0
2023-11-10 13:20:00,270.67,270.85,270.66,270.77,3722.0,266.33,266.5071,266.3201,266.4284,3722.0
2023-11-10 13:25:00,270.81,270.97,270.75,270.83,2893.0,266.4677,266.6251,266.4087,266.4874,2893.0
2023-11-10 13:30:00,270.83,271.08,270.79,270.81,2600.0,266.4874,266.7334,266.448,266.4677,2600.0
2023-11-10 13:35:00,270.82,271.25,270.82,271.2,45737.0,266.4776,266.9007,266.4776,266.8515,45737.0
2023-11-10 13:40:00,271.09,271.34,271.08,271.34,1600.0,266.7432,266.9892,266.7334,266.9892,1600.0
2023-11-10 13:45:00,271.34,271.45,271.16,271.18,2175.0,266.9892,267.0974,266.8121,266.8318,2175.0
2023-11-10 13:50:00,271.18,271.37,271.08,271.33,2652.0,266.8318,267.0187,266.7334,266.9794,2652.0
2023-11-10 13:55:00,271.32,271.7,271.32,271.7,2063.0,266.9695,267.3434,266.9695,267.3434,2063.0
2023-11-10 14:00:00,271.84,272.16,271.8,272.05,4314.0,267.4812,267.7961,267.4418,267.6878,4314.0
2023-11-10 14:05:00,271.97,272.32,271.85,272.29,4578.0,267.6091,267.9535,267.491,267.924,4578.0
2023-11-10 14:10:00,272.26,272.6,272.12,272.57,3042.0,267.8945,268.229,267.7567,268.1995,3042.0
2023-11-10 14:15:00,272.72,272.83,272.55,272.7,3747.0,268.3471,268.4553,268.1798,268.3274,3747.0
2023-11-10 14:20:00,272.66,272.8,272.55,272.68,3211.0,268.288,268.4258,268.1798,268.3077,3211.0
2023-11-10 14:25:00,272.81,272.88,272.69,272.88,3600.0,268.4356,268.5045,268.3176,268.5045,3600.0
2023-11-10 14:30:00,272.89,272.96,272.81,272.88,5150.0,268.5144,268.5832,268.4356,268.5045,5150.0
2023-11-10 14:35:00,272.91,273.18,272.88,273.18,10607.0,268.534,268.7997,268.5045,268.7997,10607.0
2023-11-10 14:40:00,273.17,273.3,273.17,273.28,4304.0,268.7899,268.9178,268.7899,268.8981,4304.0
2023-11-10 14:45:00,273.27,273.6,273.27,273.55,9735.0,268.8883,269.213,268.8883,269.1638,9735.0
2023-11-10 14:50:00,273.58,273.59,273.25,273.36,7486.0,269.1933,269.2031,268.8686,268.9768,7486.0
2023-11-10 14:55:00,273.32,273.65,273.28,273.59,6516.0,268.9375,269.2622,268.8981,269.2031,6516.0
2023-11-10 15:00:00,273.59,273.79,273.59,273.66,13551.0,269.2031,269.3999,269.2031,269.272,13551.0
2023-11-10 15:05:00,273.62,273.97,273.54,273.92,21718.0,269.2327,269.577,269.1539,269.5278,21718.0
2023-11-10 15:10:00,273.92,274.19,273.73,274.11,20530.0,269.5278,269.7935,269.3409,269.7148,20530.0
2023-11-10 15:15:00,274.04,274.39,274.0,274.36,9595.0,269.6459,269.9903,269.6066,269.9608,9595.0
2023-11-10 15:20:00,274.35,274.69,274.18,274.38,20493.0,269.9509,270.2855,269.7837,269.9805,20493.0
2023-11-10 15:25:00,274.38,274.8,274.31,274.75,6361.0,269.9805,270.3937,269.9116,270.3445,6361.0
2023-11-10 15:30:00,274.82,274.86,274.67,274.76,20440.0,270.4134,270.4528,270.2658,270.3544,20440.0
2023-11-10 15:35:00,274.75,274.86,274.57,274.57,11583.0,270.3445,270.4528,270.1674,270.1674,11583.0
2023-11-10 15:40:00,274.56,274.9,274.55,274.89,8472.0,270.1576,270.4921,270.1477,270.4823,8472.0
2023-11-10 15:45:00,274.89,275.23,274.75,274.91,23318.0,270.4823,270.8168,270.3445,270.502,23318.0
2023-11-10 15:50:00,274.84,274.86,274.46,274.47,22366.0,270.4331,270.4528,270.0592,270.069,22366.0
2023-11-10 15:55:00,274.39,274.55,273.51,273.65,123341.0,269.9903,270.1477,269.1244,269.2622,123341.0
2023-11-13 09:30:00,277.61,283.02,276.6,279.62,76822.0,273.1587,278.4819,272.1649,275.1364,76822.0
2023-11-13 09:35:00,280.39,282.47,277.77,281.58,29150.0,275.8941,277.9407,273.3161,277.065,29150.0
2023-11-13 09:40:00,281.58,283.79,281.24,283.13,22353.0,277.065,279.2396,276.7305,278.5902,22353.0
2023-11-13 09:45:00,282.26,282.65,279.28,279.41,25661.0,277.7341,278.1179,274.8019,274.9298,25661.0
2023-11-13 09:50:00,279.36,279.73,277.11,278.1,12850.0,274.8806,275.2447,272.6667,273.6408,12850.0
2023-11-13 09:55:00,278.11,278.41,277.17,278.02,8879.0,273.6507,273.9458,272.7257,273.5621,8879.0
2023-11-13 10:00:00,278.02,278.44,276.71,277.81,26114.0,273.5621,273.9754,272.2731,273.3555,26114.0
2023-11-13 10:05:00,277.77,278.41,277.34,277.34,20354.0,273.3161,273.9458,272.893,272.893,20354.0
2023-11-13 10:10:00,277.32,277.78,277.07,277.26,4123.0,272.8733,273.326,272.6273,272.8143,4123.0
2023-11-13 10:15:00,277.19,277.98,276.97,277.3,5495.0,272.7454,273.5227,272.5289,272.8536,5495.0
2023-11-13 10:20:00,277.33,277.71,277.19,277.3,3853.0,272.8832,273.2571,272.7454,272.8536,3853.0
2023-11-13 10:25:00,277.13,278.11,277.08,278.06,7900.0,272.6864,273.6507,272.6372,273.6015,7900.0
2023-11-13 10:30:00,278.37,278.65,278.03,278.56,11210.0,273.9065,274.182,273.5719,274.0934,11210.0
2023-11-13 10:35:00,278.56,278.62,278.12,278.61,8416.0,274.0934,274.1525,273.6605,274.1426,8416.0
2023-11-13 10:40:00,278.68,279.17,278.54,278.94,4747.0,274.2115,274.6937,274.0738,274.4674,4747.0
2023-11-13 10:45:00,278.97,279.66,278.8,279.21,9653.0,274.4969,275.1758,274.3296,274.733,9653.0
2023-11-13 10:50:00,279.23,279.59,279.11,279.4,6300.0,274.7527,275.1069,274.6346,274.92,6300.0
2023-11-13 10:55:00,279.23,279.23,278.9,279.07,2601.0,274.7527,274.7527,274.428,274.5953,2601.0
2023-11-13 11:00:00,279.0,279.51,278.75,279.22,4795.0,274.5264,275.0282,274.2804,274.7429,4795.0
2023-11-13 11:05:00,279.11,280.24,278.91,280.13,12747.0,274.6346,275.7465,274.4378,275.6383,12747.0
2023-11-13 11:10:00,280.22,280.91,280.22,280.53,4650.0,275.7268,276.4058,275.7268,276.0319,4650.0
2023-11-13 11:15:00,280.63,280.86,280.27,280.28,10804.0,276.1303,276.3566,275.776,275.7859,10804.0
2023-11-13 11:20:00,280.43,280.79,280.27,280.71,6172.0,275.9335,276.2877,275.776,276.209,6172.0
2023-11-13 11:25:00,280.84,280.87,280.53,280.74,4277.0,276.3369,276.3664,276.0319,276.2385,4277.0
2023-11-13 11:30:00,280.77,280.87,280.46,280.62,8265.0,276.268,276.3664,275.963,276.1204,8265.0
2023-11-13 11:35:00,280.46,281.38,280.32,281.38,13416.0,275.963,276.8682,275.8252,276.8682,13416.0
2023-11-13 11:40:00,281.29,281.76,280.99,281.65,14096.0,276.7797,277.2421,276.4845,277.1339,14096.0
2023-11-13 11:45:00,281.76,282.87,281.3,282.5,35092.0,277.2421,278.3343,276.7895,277.9703,35092.0
2023-11-13 11:50:00,282.5,282.65,281.81,281.98,21479.0,277.9703,278.1179,277.2913,277.4586,21479.0
2023-11-13 11:55:00,282.12,282.53,282.11,282.45,13354.0,277.5964,277.9998,277.5865,277.9211,13354.0
2023-11-13 12:00:00,282.39,282.56,282.12,282.15,9606.0,277.862,278.0293,277.5964,277.6259,9606.0
2023-11-13 12:05:00,282.15,282.39,281.83,281.84,9707.0,277.6259,277.862,277.311,277.3209,9707.0
2023-11-13 12:10:00,281.85,282.24,281.32,281.41,6431.0,277.3307,277.7144,276.8092,276.8977,6431.0
2023-11-13 12:15:00,281.4,282.13,281.4,282.01,8570.0,276.8879,277.6062,276.8879,277.4881,8570.0
2023-11-13 12:20:00,281.96,282.12,281.62,281.94,5822.0,277.4389,277.5964,277.1044,277.4192,5822.0
2023-11-13 12:25:00,281.88,282.18,281.66,282.11,5326.0,277.3602,277.6554,277.1437,277.5865,5326.0
2023-11-13 12:30:00,282.09,282.12,281.48,281.81,9234.0,277.5668,277.5964,276.9666,277.2913,9234.0
2023-11-13 12:35:00,281.81,282.15,281.54,281.61,9104.0,277.2913,277.6259,277.0257,277.0945,9104.0
2023-11-13 12:40:00,281.67,282.31,281.65,282.18,34704.0,277.1536,277.7833,277.1339,277.6554,34704.0
2023-11-13 12:45:00,282.22,282.6,282.01,282.41,19707.0,277.6948,278.0687,277.4881,277.8817,19707.0
2023-11-13 12:50:00,282.37,282.67,282.17,282.57,12651.0,277.8424,278.1375,277.6456,278.0391,12651.0
2023-11-13 12:55:00,282.64,282.89,282.44,282.73,11973.0,278.108,278.354,277.9112,278.1966,11973.0
2023-11-13 13:00:00,282.7,283.32,282.66,283.31,23810.0,278.1671,278.7771,278.1277,278.7673,23810.0
2023-11-13 13:05:00,283.26,283.39,282.81,282.92,21014.0,278.7181,278.846,278.2753,278.3835,21014.0
2023-11-13 13:10:00,282.9,283.43,282.7,283.18,15784.0,278.3639,278.8854,278.1671,278.6394,15784.0
2023-11-13 13:15:00,283.1,283.8,283.07,283.76,9049.0,278.5606,279.2494,278.5311,279.2101,9049.0
2023-11-13 13:20:00,283.68,283.89,283.57,283.6,19905.0,279.1313,279.338,279.0231,279.0526,19905.0
2023-11-13 13:25:00,283.69,283.81,283.53,283.72,6319.0,279.1412,279.2593,278.9838,279.1707,6319.0
2023-11-13 13:30:00,283.67,283.81,283.39,283.39,29404.0,279.1215,279.2593,278.846,278.846,29404.0
2023-11-13 13:35:00,283.49,284.69,283.44,284.35,16872.0,278.9444,280.1252,278.8952,279.7906,16872.0
2023-11-13 13:40:00,284.64,284.65,283.81,284.17,25853.0,280.076,280.0858,279.2593,279.6135,25853.0
2023-11-13 13:45:00,284.22,284.38,283.97,284.25,9388.0,279.6627,279.8201,279.4167,279.6922,9388.0
2023-11-13 13:50:00,284.24,285.24,284.15,285.12,26790.0,279.6824,280.6663,279.5938,280.5483,26790.0
2023-11-13 13:55:00,285.11,285.15,284.37,284.42,19052.0,280.5384,280.5778,279.8103,279.8595,19052.0
2023-11-13 14:00:00,284.32,284.33,283.89,283.98,12094.0,279.7611,279.7709,279.338,279.4265,12094.0
2023-11-13 14:05:00,284.06,284.33,283.87,284.25,11759.0,279.5053,279.7709,279.3183,279.6922,11759.0
2023-11-13 14:10:00,284.26,284.48,283.89,283.9,11477.0,279.702,279.9185,279.338,279.3478,11477.0
2023-11-13 14:15:00,283.87,284.35,283.7,284.25,9596.0,279.3183,279.7906,279.151,279.6922,9596.0
2023-11-13 14:20:00,284.25,284.3,283.89,283.9,8284.0,279.6922,279.7414,279.338,279.3478,8284.0
2023-11-13 14:25:00,283.98,284.35,283.84,284.15,9621.0,279.4265,279.7906,279.2888,279.5938,9621.0
2023-11-13 14:30:00,284.23,284.4,283.88,283.93,12795.0,279.6725,279.8398,279.3281,279.3773,12795.0
2023-11-13 14:35:00,283.93,284.14,283.71,284.04,4674.0,279.3773,279.584,279.1609,279.4856,4674.0
2023-11-13 14:40:00,284.03,284.23,283.93,284.04,14488.0,279.4757,279.6725,279.3773,279.4856,14488.0
2023-11-13 14:45:00,284.0,284.0,283.43,283.45,7942.0,279.4462,279.4462,278.8854,278.905,7942.0
2023-11-13 14:50:00,283.55,283.55,283.11,283.5,9749.0,279.0034,279.0034,278.5705,278.9542,9749.0
2023-11-13 14:55:00,283.5,283.63,283.32,283.59,12358.0,278.9542,279.0821,278.7771,279.0428,12358.0
2023-11-13 15:00:00,283.51,283.63,283.31,283.63,7765.0,278.9641,279.0821,278.7673,279.0821,7765.0
2023-11-13 15:05:00,283.6,284.04,283.41,283.51,24521.0,279.0526,279.4856,278.8657,278.9641,24521.0
2023-11-13 15:10:00,283.49,283.49,283.05,283.4,8691.0,278.9444,278.9444,278.5114,278.8558,8691.0
2023-11-13 15:15:00,283.33,283.4,282.81,282.94,10796.0,278.787,278.8558,278.2753,278.4032,10796.0
2023-11-13 15:20:00,283.01,283.08,282.74,282.91,5937.0,278.4721,278.541,278.2064,278.3737,5937.0
2023-11-13 15:25:00,282.86,282.93,282.65,282.75,8187.0,278.3245,278.3934,278.1179,278.2163,8187.0
2023-11-13 15:30:00,282.79,283.06,282.44,282.48,11568.0,278.2556,278.5213,277.9112,277.9506,11568.0
2023-11-13 15:35:00,282.42,282.59,282.19,282.27,13916.0,277.8916,278.0588,277.6652,277.744,13916.0
2023-11-13 15:40:00,282.25,282.28,281.82,281.93,20180.0,277.7243,277.7538,277.3012,277.4094,20180.0
2023-11-13 15:45:00,281.93,282.08,281.61,281.77,21425.0,277.4094,277.557,277.0945,277.252,21425.0
2023-11-13 15:50:00,281.82,281.99,281.61,281.82,38633.0,277.3012,277.4684,277.0945,277.3012,38633.0
2023-11-13 15:55:00,281.83,281.96,281.59,281.91,97915.0,277.311,277.4389,277.0749,277.3897,97915.0
2023-11-14 09:30:00,286.12,287.34,285.45,285.51,45128.0,281.5322,282.7327,280.873,280.932,45128.0
2023-11-14 09:35:00,285.56,286.86,285.15,286.11,18076.0,280.9812,282.2604,280.5778,281.5224,18076.0
2023-11-14 09:40:00,285.97,286.41,284.55,284.9,9229.0,281.3846,281.8176,279.9874,280.3318,9229.0
2023-11-14 09:45:00,285.2,286.7,285.18,285.77,13426.0,280.627,282.1029,280.6073,281.1878,13426.0
2023-11-14 09:50:00,285.87,287.23,285.87,287.02,8031.0,281.2862,282.6244,281.2862,282.4178,8031.0
2023-11-14 09:55:00,287.06,288.25,286.92,287.89,10608.0,282.4572,283.6281,282.3194,283.2738,10608.0
2023-11-14 10:00:00,287.61,288.1,286.85,286.96,27899.0,282.9983,283.4805,282.2505,282.3588,27899.0
2023-11-14 10:05:00,286.97,287.23,286.32,286.66,7201.0,282.3686,282.6244,281.729,282.0636,7201.0
2023-11-14 10:10:00,286.68,286.77,286.18,286.18,4921.0,282.0832,282.1718,281.5913,281.5913,4921.0
2023-11-14 10:15:00,286.15,286.39,285.74,285.91,4507.0,281.5617,281.7979,281.1583,281.3256,4507.0
2023-11-14 10:20:00,285.93,285.93,285.22,285.59,41684.0,281.3453,281.3453,280.6467,281.0107,41684.0
2023-11-14 10:25:00,285.44,285.7,285.3,285.69,6186.0,280.8631,281.119,280.7254,281.1091,6186.0
2023-11-14 10:30:00,285.69,286.54,285.61,286.54,5717.0,281.1091,281.9455,281.0304,281.9455,5717.0
2023-11-14 10:35:00,286.38,286.39,286.05,286.13,3168.0,281.7881,281.7979,281.4633,281.5421,3168.0
2023-11-14 10:40:00,286.21,286.51,285.85,285.85,3988.0,281.6208,281.916,281.2666,281.2666,3988.0
2023-11-14 10:45:00,286.0,286.02,285.14,285.15,4214.0,281.4141,281.4338,280.5679,280.5778,4214.0
2023-11-14 10:50:00,285.21,285.39,285.07,285.08,3878.0,280.6368,280.8139,280.4991,280.5089,3878.0
2023-11-14 10:55:00,285.16,285.62,285.05,285.54,5572.0,280.5876,281.0402,280.4794,280.9615,5572.0
2023-11-14 11:00:00,285.62,287.11,285.62,286.81,16561.0,281.0402,282.5063,281.0402,282.2112,16561.0
2023-11-14 11:05:00,286.69,286.81,286.35,286.35,3477.0,282.0931,282.2112,281.7585,281.7585,3477.0
2023-11-14 11:10:00,286.4,286.43,285.3,285.63,6990.0,281.8077,281.8373,280.7254,281.0501,6990.0
2023-11-14 11:15:00,285.58,285.65,285.39,285.53,3189.0,281.0009,281.0698,280.8139,280.9517,3189.0
2023-11-14 11:20:00,285.64,285.66,285.4,285.56,6738.0,281.0599,281.0796,280.8238,280.9812,6738.0
2023-11-14 11:25:00,285.44,285.65,285.05,285.65,8796.0,280.8631,281.0698,280.4794,281.0698,8796.0
2023-11-14 11:30:00,285.72,285.77,285.31,285.49,7291.0,281.1386,281.1878,280.7352,280.9123,7291.0
2023-11-14 11:35:00,285.46,285.6,285.41,285.45,5870.0,280.8828,281.0206,280.8336,280.873,5870.0
2023-11-14 11:40:00,285.44,286.22,285.44,286.21,6886.0,280.8631,281.6306,280.8631,281.6208,6886.0
2023-11-14 11:45:00,286.03,286.13,285.67,285.74,6776.0,281.4437,281.5421,281.0894,281.1583,6776.0
2023-11-14 11:50:00,285.82,285.84,285.33,285.56,11188.0,281.237,281.2567,280.7549,280.9812,11188.0
2023-11-14 11:55:00,285.44,285.51,285.28,285.32,2700.0,280.8631,280.932,280.7057,280.7451,2700.0
2023-11-14 12:00:00,285.27,285.49,285.08,285.34,7029.0,280.6959,280.9123,280.5089,280.7647,7029.0
2023-11-14 12:05:00,285.35,285.45,284.86,284.91,20753.0,280.7746,280.873,280.2924,280.3416,20753.0
2023-11-14 12:10:00,284.92,284.92,284.58,284.75,3020.0,280.3515,280.3515,280.0169,280.1842,3020.0
2023-11-14 12:15:00,284.71,284.73,284.36,284.36,2178.0,280.1448,280.1645,279.8004,279.8004,2178.0
2023-11-14 12:20:00,284.42,284.46,284.32,284.32,534.0,279.8595,279.8988,279.7611,279.7611,534.0
2023-11-14 12:25:00,284.52,284.66,284.29,284.66,3326.0,279.9579,280.0956,279.7316,280.0956,3326.0
2023-11-14 12:30:00,284.68,284.83,284.39,284.39,2081.0,280.1153,280.2629,279.83,279.83,2081.0
2023-11-14 12:35:00,284.43,284.6,284.36,284.36,2250.0,279.8693,280.0366,279.8004,279.8004,2250.0
2023-11-14 12:40:00,284.44,284.52,284.25,284.26,838.0,279.8792,279.9579,279.6922,279.702,838.0
2023-11-14 12:45:00,284.28,284.31,284.15,284.19,1440.0,279.7217,279.7512,279.5938,279.6332,1440.0
2023-11-14 12:50:00,284.21,284.26,283.87,283.87,4014.0,279.6528,279.702,279.3183,279.3183,4014.0
2023-11-14 12:55:00,283.89,284.14,283.83,283.92,1637.0,279.338,279.584,279.2789,279.3675,1637.0
2023-11-14 13:00:00,283.92,284.0,283.82,283.82,2132.0,279.3675,279.4462,279.2691,279.2691,2132.0
2023-11-14 13:05:00,283.93,284.39,283.92,283.95,7760.0,279.3773,279.83,279.3675,279.397,7760.0
2023-11-14 13:10:00,284.01,284.01,283.67,283.9,3057.0,279.4561,279.4561,279.1215,279.3478,3057.0
2023-11-14 13:15:00,283.8,283.99,283.62,283.62,4430.0,279.2494,279.4364,279.0723,279.0723,4430.0
2023-11-14 13:20:00,283.74,283.81,283.44,283.59,3945.0,279.1904,279.2593,278.8952,279.0428,3945.0
2023-11-14 13:25:00,283.55,283.88,283.46,283.88,3925.0,279.0034,279.3281,278.9149,279.3281,3925.0
2023-11-14 13:30:00,283.81,284.23,283.81,283.97,4146.0,279.2593,279.6725,279.2593,279.4167,4146.0
2023-11-14 13:35:00,283.97,284.03,283.79,283.79,2730.0,279.4167,279.4757,279.2396,279.2396,2730.0
2023-11-14 13:40:00,283.96,283.96,283.51,283.74,2035.0,279.4069,279.4069,278.9641,279.1904,2035.0
2023-11-14 13:45:00,283.76,283.84,283.7,283.7,1089.0,279.2101,279.2888,279.151,279.151,1089.0
2023-11-14 13:50:00,283.84,283.85,283.4,283.53,1989.0,279.2888,279.2986,278.8558,278.9838,1989.0
2023-11-14 13:55:00,283.45,283.68,283.36,283.41,4531.0,278.905,279.1313,278.8165,278.8657,4531.0
2023-11-14 14:00:00,283.33,283.77,283.32,283.77,6171.0,278.787,279.2199,278.7771,279.2199,6171.0
2023-11-14 14:05:00,283.8,283.83,283.59,283.82,3693.0,279.2494,279.2789,279.0428,279.2691,3693.0
2023-11-14 14:10:00,283.78,283.92,283.59,283.89,4408.0,279.2297,279.3675,279.0428,279.338,4408.0
2023-11-14 14:15:00,283.89,283.96,283.74,283.89,4310.0,279.338,279.4069,279.1904,279.338,4310.0
2023-11-14 14:20:00,283.86,284.14,283.86,284.14,6234.0,279.3085,279.584,279.3085,279.584,6234.0
2023-11-14 14:25:00,284.06,284.14,283.97,284.09,3274.0,279.5053,279.584,279.4167,279.5348,3274.0
2023-11-14 14:30:00,284.13,284.5,284.13,284.5,5556.0,279.5741,279.9382,279.5741,279.9382,5556.0
2023-11-14 14:35:00,284.54,284.7,284.38,284.63,3096.0,279.9776,280.135,279.8201,280.0661,3096.0
2023-11-14 14:40:00,284.7,284.89,284.59,284.88,3647.0,280.135,280.3219,280.0268,280.3121,3647.0
2023-11-14 14:45:00,284.94,285.2,284.94,285.13,4686.0,280.3711,280.627,280.3711,280.5581,4686.0
2023-11-14 14:50:00,285.12,285.39,285.11,285.22,6013.0,280.5483,280.8139,280.5384,280.6467,6013.0
2023-11-14 14:55:00,285.29,285.52,285.25,285.4,5451.0,280.7155,280.9418,280.6762,280.8238,5451.0
2023-11-14 15:00:00,285.39,285.4,285.15,285.24,3638.0,280.8139,280.8238,280.5778,280.6663,3638.0
2023-11-14 15:05:00,285.12,285.6,285.11,285.6,3584.0,280.5483,281.0206,280.5384,281.0206,3584.0
2023-11-14 15:10:00,285.56,285.75,285.37,285.41,5926.0,280.9812,281.1682,280.7942,280.8336,5926.0
2023-11-14 15:15:00,285.36,285.48,285.04,285.07,6080.0,280.7844,280.9025,280.4695,280.4991,6080.0
2023-11-14 15:20:00,285.1,285.2,285.01,285.07,3968.0,280.5286,280.627,280.44,280.4991,3968.0
2023-11-14 15:25:00,285.01,285.25,284.94,285.25,4784.0,280.44,280.6762,280.3711,280.6762,4784.0
2023-11-14 15:30:00,285.24,285.33,284.65,284.68,7227.0,280.6663,280.7549,280.0858,280.1153,7227.0
2023-11-14 15:35:00,284.66,284.94,284.4,284.41,5217.0,280.0956,280.3711,279.8398,279.8496,5217.0
2023-11-14 15:40:00,284.47,284.57,284.37,284.47,7500.0,279.9087,280.0071,279.8103,279.9087,7500.0
2023-11-14 15:45:00,284.45,284.45,283.98,283.98,11054.0,279.889,279.889,279.4265,279.4265,11054.0
2023-11-14 15:50:00,283.93,284.14,282.94,283.11,62049.0,279.3773,279.584,278.4032,278.5705,62049.0
2023-11-14 15:55:00,283.19,283.25,282.6,283.08,111542.0,278.6492,278.7082,278.0687,278.541,111542.0
2023-11-15 09:30:00,283.03,284.68,283.03,284.55,22125.0,278.4918,280.1153,278.4918,279.9874,22125.0
2023-11-15 09:35:00,285.02,285.66,283.57,284.71,14296.0,280.4499,281.0796,279.0231,280.1448,14296.0
2023-11-15 09:40:00,285.03,285.18,284.41,284.48,1900.0,280.4597,280.6073,279.8496,279.9185,1900.0
2023-11-15 09:45:00,284.9,285.42,284.81,285.42,2465.0,280.3318,280.8434,280.2432,280.8434,2465.0
2023-11-15 09:50:00,285.12,285.7,284.87,285.58,2400.0,280.5483,281.119,280.3023,281.0009,2400.0
2023-11-15 09:55:00,285.57,285.99,285.27,285.7,21600.0,280.991,281.4043,280.6959,281.119,21600.0
2023-11-15 10:00:00,285.98,286.25,285.23,285.27,6316.0,281.3945,281.6601,280.6565,280.6959,6316.0
2023-11-15 10:05:00,285.24,285.34,285.08,285.08,1885.0,280.6663,280.7647,280.5089,280.5089,1885.0
2023-11-15 10:10:00,285.27,285.27,284.86,285.05,1223.0,280.6959,280.6959,280.2924,280.4794,1223.0
2023-11-15 10:15:00,285.33,285.73,285.11,285.7,4589.0,280.7549,281.1485,280.5384,281.119,4589.0
2023-11-15 10:20:00,285.72,286.28,285.72,286.24,4939.0,281.1386,281.6897,281.1386,281.6503,4939.0
2023-11-15 10:25:00,286.32,286.52,286.29,286.52,3998.0,281.729,281.9258,281.6995,281.9258,3998.0
2023-11-15 10:30:00,286.38,286.88,286.28,286.72,3905.0,281.7881,282.28,281.6897,282.1226,3905.0
2023-11-15 10:35:00,286.73,286.97,286.62,286.83,1435.0,282.1324,282.3686,282.0242,282.2308,1435.0
2023-11-15 10:40:00,286.71,286.9,286.5,286.9,7486.0,282.1128,282.2997,281.9061,282.2997,7486.0
2023-11-15 10:45:00,287.01,287.25,286.99,287.18,3886.0,282.408,282.6441,282.3883,282.5752,3886.0
2023-11-15 10:50:00,287.13,287.2,286.79,287.03,7176.0,282.526,282.5949,282.1915,282.4276,7176.0
2023-11-15 10:55:00,287.05,287.07,286.86,286.87,800.0,282.4473,282.467,282.2604,282.2702,800.0
2023-11-15 11:00:00,286.99,287.64,286.88,287.49,11047.0,282.3883,283.0279,282.28,282.8803,11047.0
2023-11-15 11:05:00,287.56,287.61,287.11,287.39,10101.0,282.9491,282.9983,282.5063,282.7819,10101.0
2023-11-15 11:10:00,287.39,287.39,286.47,286.47,4611.0,282.7819,282.7819,281.8766,281.8766,4611.0
2023-11-15 11:15:00,286.37,286.5,286.28,286.4,1389.0,281.7782,281.9061,281.6897,281.8077,1389.0
2023-11-15 11:20:00,286.5,286.54,286.41,286.41,1578.0,281.9061,281.9455,281.8176,281.8176,1578.0
2023-11-15 11:25:00,286.43,286.55,286.35,286.41,5496.0,281.8373,281.9553,281.7585,281.8176,5496.0
2023-11-15 11:30:00,286.38,286.6,286.31,286.31,2096.0,281.7881,282.0045,281.7192,281.7192,2096.0
2023-11-15 11:35:00,286.26,286.26,285.75,286.0,2820.0,281.67,281.67,281.1682,281.4141,2820.0
2023-11-15 11:40:00,285.93,286.08,285.93,285.93,600.0,281.3453,281.4929,281.3453,281.3453,600.0
2023-11-15 11:45:00,286.03,286.03,285.61,285.69,3975.0,281.4437,281.4437,281.0304,281.1091,3975.0
2023-11-15 11:50:00,285.56,285.61,285.09,285.29,3597.0,280.9812,281.0304,280.5187,280.7155,3597.0
2023-11-15 11:55:00,285.2,285.24,284.98,285.1,1495.0,280.627,280.6663,280.4105,280.5286,1495.0
2023-11-15 12:00:00,285.0,285.2,285.0,285.12,900.0,280.4302,280.627,280.4302,280.5483,900.0
2023-11-15 12:05:00,285.07,285.74,285.07,285.74,1430.0,280.4991,281.1583,280.4991,281.1583,1430.0
2023-11-15 12:10:00,285.63,285.66,285.38,285.47,1900.0,281.0501,281.0796,280.8041,280.8926,1900.0
2023-11-15 12:15:00,285.43,285.43,285.11,285.24,3146.0,280.8533,280.8533,280.5384,280.6663,3146.0
2023-11-15 12:20:00,285.31,285.47,285.01,285.04,4974.0,280.7352,280.8926,280.44,280.4695,4974.0
2023-11-15 12:25:00,285.04,285.28,285.04,285.13,2020.0,280.4695,280.7057,280.4695,280.5581,2020.0
2023-11-15 12:30:00,285.33,285.33,285.06,285.11,857.0,280.7549,280.7549,280.4892,280.5384,857.0
2023-11-15 12:35:00,285.15,285.33,285.12,285.25,2105.0,280.5778,280.7549,280.5483,280.6762,2105.0
2023-11-15 12:40:00,285.18,285.39,285.0,285.0,4301.0,280.6073,280.8139,280.4302,280.4302,4301.0
2023-11-15 12:45:00,284.92,284.99,284.83,284.98,552.0,280.3515,280.4203,280.2629,280.4105,552.0
2023-11-15 12:50:00,284.97,285.09,284.89,284.99,1500.0,280.4007,280.5187,280.3219,280.4203,1500.0
2023-11-15 12:55:00,285.0,285.09,284.73,285.03,2100.0,280.4302,280.5187,280.1645,280.4597,2100.0
2023-11-15 13:00:00,285.03,285.04,284.88,284.95,800.0,280.4597,280.4695,280.3121,280.381,800.0
2023-11-15 13:05:00,284.9,284.98,284.71,284.84,1144.0,280.3318,280.4105,280.1448,280.2727,1144.0
2023-11-15 13:10:00,284.92,285.2,284.62,284.62,3977.0,280.3515,280.627,280.0563,280.0563,3977.0
2023-11-15 13:15:00,284.44,284.6,284.44,284.47,1700.0,279.8792,280.0366,279.8792,279.9087,1700.0
2023-11-15 13:20:00,284.41,284.64,284.27,284.64,2028.0,279.8496,280.076,279.7119,280.076,2028.0
2023-11-15 13:25:00,284.73,284.97,284.68,284.84,1901.0,280.1645,280.4007,280.1153,280.2727,1901.0
2023-11-15 13:30:00,284.79,284.87,284.73,284.81,1003.0,280.2235,280.3023,280.1645,280.2432,1003.0
2023-11-15 13:35:00,284.75,284.93,284.75,284.93,1970.0,280.1842,280.3613,280.1842,280.3613,1970.0
2023-11-15 13:40:00,284.9,284.99,284.82,284.91,1765.0,280.3318,280.4203,280.2531,280.3416,1765.0
2023-11-15 13:45:00,284.8,284.8,284.28,284.32,5036.0,280.2334,280.2334,279.7217,279.7611,5036.0
2023-11-15 13:50:00,284.26,284.27,283.99,283.99,8179.0,279.702,279.7119,279.4364,279.4364,8179.0
2023-11-15 13:55:00,284.05,284.22,283.97,284.15,11351.0,279.4954,279.6627,279.4167,279.5938,11351.0
2023-11-15 14:00:00,284.2,284.63,284.14,284.49,14281.0,279.643,280.0661,279.584,279.9284,14281.0
2023-11-15 14:05:00,284.5,284.62,284.41,284.51,2138.0,279.9382,280.0563,279.8496,279.948,2138.0
2023-11-15 14:10:00,284.5,284.94,284.5,284.94,1379.0,279.9382,280.3711,279.9382,280.3711,1379.0
2023-11-15 14:15:00,284.77,284.81,284.71,284.76,1053.0,280.2039,280.2432,280.1448,280.194,1053.0
2023-11-15 14:20:00,284.72,284.88,284.7,284.8,2145.0,280.1547,280.3121,280.135,280.2334,2145.0
2023-11-15 14:25:00,284.93,285.11,284.91,284.99,900.0,280.3613,280.5384,280.3416,280.4203,900.0
2023-11-15 14:30:00,285.04,285.3,284.94,285.06,6334.0,280.4695,280.7254,280.3711,280.4892,6334.0
2023-11-15 14:35:00,285.08,285.15,284.82,285.04,4227.0,280.5089,280.5778,280.2531,280.4695,4227.0
2023-11-15 14:40:00,285.11,285.25,284.9,284.91,1806.0,280.5384,280.6762,280.3318,280.3416,1806.0
2023-11-15 14:45:00,284.91,284.91,284.58,284.59,1552.0,280.3416,280.3416,280.0169,280.0268,1552.0
2023-11-15 14:50:00,284.6,284.6,284.37,284.48,1813.0,280.0366,280.0366,279.8103,279.9185,1813.0
2023-11-15 14:55:00,284.38,284.69,284.38,284.65,3094.0,279.8201,280.1252,279.8201,280.0858,3094.0
2023-11-15 15:00:00,284.64,284.91,284.63,284.66,3139.0,280.076,280.3416,280.0661,280.0956,3139.0
2023-11-15 15:05:00,284.64,284.81,284.44,284.45,4563.0,280.076,280.2432,279.8792,279.889,4563.0
2023-11-15 15:10:00,284.45,284.6,284.3,284.35,6508.0,279.889,280.0366,279.7414,279.7906,6508.0
2023-11-15 15:15:00,284.3,284.35,284.05,284.07,9993.0,279.7414,279.7906,279.4954,279.5151,9993.0
2023-11-15 15:20:00,284.06,284.14,283.99,284.04,6513.0,279.5053,279.584,279.4364,279.4856,6513.0
2023-11-15 15:25:00,283.96,284.28,283.91,284.28,7581.0,279.4069,279.7217,279.3577,279.7217,7581.0
2023-11-15 15:30:00,284.39,284.41,284.08,284.15,9929.0,279.83,279.8496,279.5249,279.5938,9929.0
2023-11-15 15:35:00,284.15,284.39,284.08,284.37,8587.0,279.5938,279.83,279.5249,279.8103,8587.0
2023-11-15 15:40:00,284.42,284.44,283.91,283.91,15083.0,279.8595,279.8792,279.3577,279.3577,15083.0
2023-11-15 15:45:00,283.94,284.12,283.83,283.85,15448.0,279.3872,279.5643,279.2789,279.2986,15448.0
2023-11-15 15:50:00,283.81,283.88,283.56,283.69,32339.0,279.2593,279.3281,279.0133,279.1412,32339.0
2023-11-15 15:55:00,283.63,284.14,283.59,283.74,97890.0,279.0821,279.584,279.0428,279.1904,97890.0
2023-11-16 09:30:00,284.42,285.99,282.35,285.89,19131.0,279.8595,281.4043,277.8227,281.3059,19131.0
2023-11-16 09:35:00,285.99,285.99,285.21,285.21,5266.0,281.4043,281.4043,280.6368,280.6368,5266.0
2023-11-16 09:40:00,284.89,286.2,284.67,286.2,4865.0,280.3219,281.6109,280.1055,281.6109,4865.0
2023-11-16 09:45:00,286.41,287.7,286.19,286.52,16633.0,281.8176,283.0869,281.6011,281.9258,16633.0
2023-11-16 09:50:00,286.66,286.78,285.49,286.51,58848.0,282.0636,282.1816,280.9123,281.916,58848.0
2023-11-16 09:55:00,286.51,287.31,286.35,286.99,4884.0,281.916,282.7031,281.7585,282.3883,4884.0
2023-11-16 10:00:00,287.62,288.05,287.28,288.02,12452.0,283.0082,283.4313,282.6736,283.4018,12452.0
2023-11-16 10:05:00,288.03,288.63,287.87,288.63,13886.0,283.4116,284.002,283.2542,284.002,13886.0
2023-11-16 10:10:00,288.49,288.49,288.06,288.09,3466.0,283.8642,283.8642,283.4411,283.4706,3466.0
2023-11-16 10:15:00,288.28,288.5,288.2,288.49,6359.0,283.6576,283.8741,283.5789,283.8642,6359.0
2023-11-16 10:20:00,288.38,288.48,287.93,288.13,3882.0,283.756,283.8544,283.3132,283.51,3882.0
2023-11-16 10:25:00,288.2,288.42,288.08,288.21,4291.0,283.5789,283.7953,283.4608,283.5887,4291.0
2023-11-16 10:30:00,288.29,288.59,288.28,288.44,2517.0,283.6674,283.9626,283.6576,283.815,2517.0
2023-11-16 10:35:00,288.22,289.32,288.07,289.26,9143.0,283.5986,284.6809,283.451,284.6219,9143.0
2023-11-16 10:40:00,289.19,289.53,288.86,288.87,3405.0,284.553,284.8875,284.2283,284.2381,3405.0
2023-11-16 10:45:00,288.93,289.39,288.77,289.34,3460.0,284.2972,284.7498,284.1397,284.7006,3460.0
2023-11-16 10:50:00,289.42,289.42,288.4,288.88,11271.0,284.7793,284.7793,283.7757,284.248,11271.0
2023-11-16 10:55:00,288.87,289.4,288.79,289.4,8178.0,284.2381,284.7596,284.1594,284.7596,8178.0
2023-11-16 11:00:00,289.32,289.87,289.19,289.77,14538.0,284.6809,285.2221,284.553,285.1237,14538.0
2023-11-16 11:05:00,289.86,289.96,289.48,289.67,34726.0,285.2123,285.3107,284.8383,285.0253,34726.0
2023-11-16 11:10:00,289.61,289.82,288.54,289.26,24492.0,284.9663,285.1729,283.9134,284.6219,24492.0
2023-11-16 11:15:00,289.25,289.87,289.25,289.49,10926.0,284.612,285.2221,284.612,284.8482,10926.0
2023-11-16 11:20:00,289.42,289.43,288.91,289.04,6414.0,284.7793,284.7891,284.2775,284.4054,6414.0
2023-11-16 11:25:00,288.94,289.18,288.55,288.68,4921.0,284.307,284.5432,283.9233,284.0512,4921.0
2023-11-16 11:30:00,288.77,289.41,288.7,289.04,15354.0,284.1397,284.7695,284.0709,284.4054,15354.0
2023-11-16 11:35:00,289.15,289.8,288.98,289.42,9789.0,284.5136,285.1532,284.3464,284.7793,9789.0
2023-11-16 11:40:00,289.31,289.77,289.21,289.7,7926.0,284.6711,285.1237,284.5727,285.0548,7926.0
2023-11-16 11:45:00,289.52,289.54,289.27,289.37,4405.0,284.8777,284.8974,284.6317,284.7301,4405.0
2023-11-16 11:50:00,289.31,289.47,289.05,289.22,3681.0,284.6711,284.8285,284.4152,284.5825,3681.0
2023-11-16 11:55:00,289.28,289.72,289.28,289.63,9893.0,284.6416,285.0745,284.6416,284.9859,9893.0
2023-11-16 12:00:00,289.66,290.17,289.6,289.97,20025.0,285.0155,285.5173,284.9564,285.3205,20025.0
2023-11-16 12:05:00,290.03,290.4,289.98,290.19,5539.0,285.3795,285.7436,285.3303,285.537,5539.0
2023-11-16 12:10:00,290.32,290.49,290.18,290.34,5326.0,285.6649,285.8322,285.5271,285.6846,5326.0
2023-11-16 12:15:00,290.35,290.56,290.19,290.24,4788.0,285.6944,285.901,285.537,285.5862,4788.0
2023-11-16 12:20:00,290.26,290.43,289.98,290.43,4525.0,285.6058,285.7731,285.3303,285.7731,4525.0
2023-11-16 12:25:00,290.37,290.5,290.2,290.48,2358.0,285.7141,285.842,285.5468,285.8223,2358.0
2023-11-16 12:30:00,290.42,290.56,290.27,290.45,2778.0,285.7633,285.901,285.6157,285.7928,2778.0
2023-11-16 12:35:00,290.44,290.64,290.29,290.53,3600.0,285.783,285.9797,285.6354,285.8715,3600.0
2023-11-16 12:40:00,290.68,290.86,290.52,290.75,5600.0,286.0191,286.1962,285.8617,286.088,5600.0
2023-11-16 12:45:00,290.75,291.0,290.74,290.94,9351.0,286.088,286.334,286.0781,286.2749,9351.0
2023-11-16 12:50:00,290.94,291.25,290.69,291.25,15135.0,286.2749,286.58,286.0289,286.58,15135.0
2023-11-16 12:55:00,291.18,292.21,291.18,291.97,16333.0,286.5111,287.5246,286.5111,287.2884,16333.0
2023-11-16 13:00:00,291.97,292.23,291.89,292.17,8148.0,287.2884,287.5443,287.2097,287.4852,8148.0
2023-11-16 13:05:00,292.08,292.36,291.94,292.01,7450.0,287.3967,287.6722,287.2589,287.3278,7450.0
2023-11-16 13:10:00,292.12,292.13,291.92,292.13,5757.0,287.436,287.4459,287.2392,287.4459,5757.0
2023-11-16 13:15:00,292.13,292.26,291.91,291.94,6895.0,287.4459,287.5738,287.2294,287.2589,6895.0
2023-11-16 13:20:00,291.99,292.21,291.74,291.94,29533.0,287.3081,287.5246,287.0621,287.2589,29533.0
2023-11-16 13:25:00,291.94,292.18,291.84,292.05,13165.0,287.2589,287.4951,287.1605,287.3671,13165.0
2023-11-16 13:30:00,292.1,292.12,291.9,291.99,10181.0,287.4163,287.436,287.2195,287.3081,10181.0
2023-11-16 13:35:00,292.0,292.15,291.93,292.0,28958.0,287.3179,287.4655,287.2491,287.3179,28958.0
2023-11-16 13:40:00,291.92,291.99,291.79,291.82,15317.0,287.2392,287.3081,287.1113,287.1408,15317.0
2023-11-16 13:45:00,291.76,291.79,291.52,291.52,7902.0,287.0818,287.1113,286.8456,286.8456,7902.0
2023-11-16 13:50:00,291.6,291.69,291.2,291.34,10502.0,286.9244,287.0129,286.5308,286.6685,10502.0
2023-11-16 13:55:00,291.33,291.59,291.19,291.59,3407.0,286.6587,286.9145,286.5209,286.9145,3407.0
2023-11-16 14:00:00,291.56,291.56,290.36,290.62,13213.0,286.885,286.885,285.7042,285.9601,13213.0
2023-11-16 14:05:00,290.62,291.07,290.62,291.07,3131.0,285.9601,286.4029,285.9601,286.4029,3131.0
2023-11-16 14:10:00,291.15,291.39,290.98,291.16,2893.0,286.4816,286.7177,286.3143,286.4914,2893.0
2023-11-16 14:15:00,291.24,291.53,291.24,291.48,2579.0,286.5701,286.8555,286.5701,286.8063,2579.0
2023-11-16 14:20:00,291.53,291.75,291.44,291.55,11800.0,286.8555,287.0719,286.7669,286.8752,11800.0
2023-11-16 14:25:00,291.53,291.64,291.35,291.47,16109.0,286.8555,286.9637,286.6784,286.7964,16109.0
2023-11-16 14:30:00,291.44,291.71,291.39,291.56,11046.0,286.7669,287.0326,286.7177,286.885,11046.0
2023-11-16 14:35:00,291.57,291.65,291.45,291.47,8360.0,286.8948,286.9736,286.7768,286.7964,8360.0
2023-11-16 14:40:00,291.49,291.73,291.46,291.54,12983.0,286.8161,287.0523,286.7866,286.8653,12983.0
2023-11-16 14:45:00,291.58,291.93,291.49,291.5,7194.0,286.9047,287.2491,286.8161,286.826,7194.0
2023-11-16 14:50:00,291.59,291.88,291.54,291.54,5950.0,286.9145,287.1999,286.8653,286.8653,5950.0
2023-11-16 14:55:00,291.51,291.84,291.44,291.56,6015.0,286.8358,287.1605,286.7669,286.885,6015.0
2023-11-16 15:00:00,291.61,292.1,291.51,291.91,32286.0,286.9342,287.4163,286.8358,287.2294,32286.0
2023-11-16 15:05:00,291.8,291.98,291.77,291.84,16788.0,287.1211,287.2983,287.0916,287.1605,16788.0
2023-11-16 15:10:00,291.92,292.02,291.78,292.0,30618.0,287.2392,287.3376,287.1015,287.3179,30618.0
2023-11-16 15:15:00,292.0,292.0,291.66,291.85,30029.0,287.3179,287.3179,286.9834,287.1703,30029.0
2023-11-16 15:20:00,291.88,292.25,291.72,292.22,22204.0,287.1999,287.5639,287.0424,287.5344,22204.0
2023-11-16 15:25:00,292.2,292.25,291.79,292.03,20418.0,287.5147,287.5639,287.1113,287.3475,20418.0
2023-11-16 15:30:00,292.12,292.12,291.77,291.82,20588.0,287.436,287.436,287.0916,287.1408,20588.0
2023-11-16 15:35:00,291.84,292.13,291.7,291.97,14114.0,287.1605,287.4459,287.0228,287.2884,14114.0
2023-11-16 15:40:00,292.05,292.45,291.96,292.2,18990.0,287.3671,287.7607,287.2786,287.5147,18990.0
2023-11-16 15:45:00,292.21,292.57,292.2,292.57,15013.0,287.5246,287.8788,287.5147,287.8788,15013.0
2023-11-16 15:50:00,292.61,292.71,291.64,291.64,38463.0,287.9182,288.0166,286.9637,286.9637,38463.0
2023-11-16 15:55:00,291.61,291.76,291.37,291.54,108364.0,286.9342,287.0818,286.698,286.8653,108364.0
2023-11-17 09:30:00,290.15,291.54,288.87,291.43,85271.0,285.4976,286.8653,284.2381,286.7571,85271.0
2023-11-17 09:35:00,291.52,292.78,291.52,292.4,12177.0,286.8456,288.0854,286.8456,287.7115,12177.0
2023-11-17 09:40:00,292.03,292.4,291.04,291.96,13211.0,287.3475,287.7115,286.3733,287.2786,13211.0
2023-11-17 09:45:00,291.96,291.98,290.62,291.23,4971.0,287.2786,287.2983,285.9601,286.5603,4971.0
2023-11-17 09:50:00,291.14,291.62,290.39,291.11,13925.0,286.4717,286.944,285.7338,286.4422,13925.0
2023-11-17 09:55:00,290.83,291.28,290.64,290.76,10398.0,286.1667,286.6095,285.9797,286.0978,10398.0
2023-11-17 10:00:00,290.92,291.12,290.44,291.12,9258.0,286.2553,286.4521,285.783,286.4521,9258.0
2023-11-17 10:05:00,291.08,291.33,291.02,291.14,5609.0,286.4127,286.6587,286.3537,286.4717,5609.0
2023-11-17 10:10:00,291.31,291.5,291.05,291.5,8900.0,286.639,286.826,286.3832,286.826,8900.0
2023-11-17 10:15:00,291.59,291.96,291.39,291.39,21527.0,286.9145,287.2786,286.7177,286.7177,21527.0
2023-11-17 10:20:00,291.46,291.46,290.69,291.0,9412.0,286.7866,286.7866,286.0289,286.334,9412.0
2023-11-17 10:25:00,291.03,291.04,290.69,290.69,4533.0,286.3635,286.3733,286.0289,286.0289,4533.0
2023-11-17 10:30:00,290.7,290.74,289.81,290.08,15756.0,286.0388,286.0781,285.1631,285.4287,15756.0
2023-11-17 10:35:00,289.94,290.3,289.79,289.95,6017.0,285.291,285.6452,285.1434,285.3008,6017.0
2023-11-17 10:40:00,290.0,290.09,289.84,290.06,2207.0,285.35,285.4386,285.1926,285.409,2207.0
2023-11-17 10:45:00,289.99,289.99,289.29,289.5,13003.0,285.3402,285.3402,284.6514,284.858,13003.0
2023-11-17 10:50:00,289.32,289.67,288.7,288.78,6330.0,284.6809,285.0253,284.0709,284.1496,6330.0
2023-11-17 10:55:00,288.96,289.15,288.63,289.12,15176.0,284.3267,284.5136,284.002,284.4841,15176.0
2023-11-17 11:00:00,289.15,289.15,288.68,288.78,3044.0,284.5136,284.5136,284.0512,284.1496,3044.0
2023-11-17 11:05:00,288.58,288.75,288.35,288.7,4129.0,283.9528,284.1201,283.7265,284.0709,4129.0
2023-11-17 11:10:00,288.91,289.04,288.65,288.72,5655.0,284.2775,284.4054,284.0217,284.0905,5655.0
2023-11-17 11:15:00,288.71,288.83,288.53,288.63,4415.0,284.0807,284.1988,283.9036,284.002,4415.0
2023-11-17 11:20:00,288.61,288.62,288.0,288.13,4215.0,283.9823,283.9921,283.3821,283.51,4215.0
2023-11-17 11:25:00,288.0,288.13,287.61,288.13,9623.0,283.3821,283.51,282.9983,283.51,9623.0
2023-11-17 11:30:00,288.13,288.26,287.67,287.99,18563.0,283.51,283.6379,283.0574,283.3722,18563.0
2023-11-17 11:35:00,287.9,288.24,287.5,287.77,9521.0,283.2837,283.6182,282.8901,283.1558,9521.0
2023-11-17 11:40:00,287.62,287.87,287.46,287.73,9162.0,283.0082,283.2542,282.8507,283.1164,9162.0
2023-11-17 11:45:00,287.69,287.74,287.39,287.41,11984.0,283.077,283.1262,282.7819,282.8015,11984.0
2023-11-17 11:50:00,287.41,287.79,287.34,287.35,10744.0,282.8015,283.1754,282.7327,282.7425,10744.0
2023-11-17 11:55:00,287.3,287.37,286.63,286.96,7592.0,282.6933,282.7622,282.034,282.3588,7592.0
2023-11-17 12:00:00,287.0,287.87,286.88,287.83,8934.0,282.3981,283.2542,282.28,283.2148,8934.0
2023-11-17 12:05:00,287.84,288.13,287.64,287.72,6180.0,283.2246,283.51,283.0279,283.1066,6180.0
2023-11-17 12:10:00,287.69,287.92,287.49,287.76,8904.0,283.077,283.3034,282.8803,283.1459,8904.0
2023-11-17 12:15:00,287.73,287.96,287.65,287.75,13926.0,283.1164,283.3427,283.0377,283.1361,13926.0
2023-11-17 12:20:00,287.63,287.79,287.36,287.45,22256.0,283.018,283.1754,282.7523,282.8409,22256.0
2023-11-17 12:25:00,287.46,287.49,287.01,287.18,10720.0,282.8507,282.8803,282.408,282.5752,10720.0
2023-11-17 12:30:00,287.28,287.33,287.14,287.24,3797.0,282.6736,282.7228,282.5359,282.6343,3797.0
2023-11-17 12:35:00,287.28,287.69,287.28,287.62,6490.0,282.6736,283.077,282.6736,283.0082,6490.0
2023-11-17 12:40:00,287.61,288.05,287.61,287.74,13210.0,282.9983,283.4313,282.9983,283.1262,13210.0
2023-11-17 12:45:00,287.74,287.93,287.11,287.18,13834.0,283.1262,283.3132,282.5063,282.5752,13834.0
2023-11-17 12:50:00,287.1,287.1,286.75,286.75,4685.0,282.4965,282.4965,282.1521,282.1521,4685.0
2023-11-17 12:55:00,286.82,287.01,286.73,286.91,2469.0,282.221,282.408,282.1324,282.3096,2469.0
2023-11-17 13:00:00,286.89,287.15,286.87,286.96,2877.0,282.2899,282.5457,282.2702,282.3588,2877.0
2023-11-17 13:05:00,287.03,287.17,286.94,286.94,1466.0,282.4276,282.5654,282.3391,282.3391,1466.0
2023-11-17 13:10:00,287.13,287.77,287.05,287.75,4532.0,282.526,283.1558,282.4473,283.1361,4532.0
2023-11-17 13:15:00,287.81,287.86,287.22,287.7,5025.0,283.1951,283.2443,282.6146,283.0869,5025.0
2023-11-17 13:20:00,287.7,287.87,287.59,287.81,3009.0,283.0869,283.2542,282.9787,283.1951,3009.0
2023-11-17 13:25:00,287.75,287.81,287.64,287.81,833.0,283.1361,283.1951,283.0279,283.1951,833.0
2023-11-17 13:30:00,287.8,288.09,287.76,287.85,3960.0,283.1853,283.4706,283.1459,283.2345,3960.0
2023-11-17 13:35:00,287.73,288.13,287.73,288.0,1238.0,283.1164,283.51,283.1164,283.3821,1238.0
2023-11-17 13:40:00,287.91,288.31,287.91,288.12,2811.0,283.2935,283.6871,283.2935,283.5002,2811.0
2023-11-17 13:45:00,288.15,288.19,288.02,288.19,2400.0,283.5297,283.569,283.4018,283.569,2400.0
2023-11-17 13:50:00,288.16,288.28,288.12,288.13,2131.0,283.5395,283.6576,283.5002,283.51,2131.0
2023-11-17 13:55:00,288.19,288.34,288.09,288.27,2859.0,283.569,283.7166,283.4706,283.6477,2859.0
2023-11-17 14:00:00,288.32,288.32,288.05,288.05,2105.0,283.6969,283.6969,283.4313,283.4313,2105.0
2023-11-17 14:05:00,288.1,288.18,287.82,288.11,3927.0,283.4805,283.5592,283.205,283.4903,3927.0
2023-11-17 14:10:00,288.22,288.38,288.1,288.28,2965.0,283.5986,283.756,283.4805,283.6576,2965.0
2023-11-17 14:15:00,288.23,288.32,288.13,288.24,2080.0,283.6084,283.6969,283.51,283.6182,2080.0
2023-11-17 14:20:00,288.25,288.25,287.76,287.78,3933.0,283.6281,283.6281,283.1459,283.1656,3933.0
2023-11-17 14:25:00,287.78,288.02,287.78,287.97,3784.0,283.1656,283.4018,283.1656,283.3526,3784.0
2023-11-17 14:30:00,288.04,288.04,287.75,287.95,3093.0,283.4214,283.4214,283.1361,283.3329,3093.0
2023-11-17 14:35:00,288.02,288.32,287.97,288.22,3627.0,283.4018,283.6969,283.3526,283.5986,3627.0
2023-11-17 14:40:00,288.19,288.33,288.07,288.31,3235.0,283.569,283.7068,283.451,283.6871,3235.0
2023-11-17 14:45:00,288.41,288.41,288.19,288.26,2032.0,283.7855,283.7855,283.569,283.6379,2032.0
2023-11-17 14:50:00,288.26,288.27,288.07,288.15,2507.0,283.6379,283.6477,283.451,283.5297,2507.0
2023-11-17 14:55:00,288.15,288.16,287.89,287.9,3691.0,283.5297,283.5395,283.2738,283.2837,3691.0
2023-11-17 15:00:00,287.88,288.1,287.82,288.1,3423.0,283.264,283.4805,283.205,283.4805,3423.0
2023-11-17 15:05:00,288.21,288.21,288.05,288.16,3262.0,283.5887,283.5887,283.4313,283.5395,3262.0
2023-11-17 15:10:00,288.16,288.24,287.85,287.89,4279.0,283.5395,283.6182,283.2345,283.2738,4279.0
2023-11-17 15:15:00,287.86,287.97,287.77,287.91,3645.0,283.2443,283.3526,283.1558,283.2935,3645.0
2023-11-17 15:20:00,287.83,287.95,287.7,287.78,4031.0,283.2148,283.3329,283.0869,283.1656,4031.0
2023-11-17 15:25:00,287.78,288.24,287.78,288.05,4197.0,283.1656,283.6182,283.1656,283.4313,4197.0
2023-11-17 15:30:00,288.08,288.17,287.49,287.8,9360.0,283.4608,283.5494,282.8803,283.1853,9360.0
2023-11-17 15:35:00,287.66,287.92,287.46,287.61,4186.0,283.0475,283.3034,282.8507,282.9983,4186.0
2023-11-17 15:40:00,287.61,287.75,287.42,287.7,9570.0,282.9983,283.1361,282.8114,283.0869,9570.0
2023-11-17 15:45:00,287.63,287.94,287.6,287.82,10979.0,283.018,283.323,282.9885,283.205,10979.0
2023-11-17 15:50:00,287.82,288.19,287.68,287.71,16885.0,283.205,283.569,283.0672,283.0967,16885.0
2023-11-17 15:55:00,287.87,288.48,287.83,288.24,66582.0,283.2542,283.8544,283.2148,283.6182,66582.0
2023-11-20 09:30:00,287.48,288.2,286.49,287.69,19403.0,282.8704,283.5789,281.8963,283.077,19403.0
2023-11-20 09:35:00,287.94,289.0,287.74,289.0,2281.0,283.323,284.366,283.1262,284.366,2281.0
2023-11-20 09:40:00,288.81,288.82,288.11,288.37,1200.0,284.1791,284.1889,283.4903,283.7461,1200.0
2023-11-20 09:45:00,288.57,288.57,287.67,287.68,1304.0,283.9429,283.9429,283.0574,283.0672,1304.0
2023-11-20 09:50:00,287.89,287.89,287.72,287.72,200.0,283.2738,283.2738,283.1066,283.1066,200.0
2023-11-20 09:55:00,288.04,288.59,287.77,288.46,4307.0,283.4214,283.9626,283.1558,283.8347,4307.0
2023-11-20 10:00:00,288.19,288.82,288.19,288.59,6490.0,283.569,284.1889,283.569,283.9626,6490.0
2023-11-20 10:05:00,288.6,288.6,288.41,288.59,1510.0,283.9725,283.9725,283.7855,283.9626,1510.0
2023-11-20 10:10:00,288.66,288.85,288.17,288.17,7264.0,284.0315,284.2184,283.5494,283.5494,7264.0
2023-11-20 10:15:00,288.18,288.46,287.81,287.84,6189.0,283.5592,283.8347,283.1951,283.2246,6189.0
2023-11-20 10:20:00,287.76,288.05,287.42,287.56,10037.0,283.1459,283.4313,282.8114,282.9491,10037.0
2023-11-20 10:25:00,288.02,288.25,287.79,287.79,2599.0,283.4018,283.6281,283.1754,283.1754,2599.0
2023-11-20 10:30:00,287.73,287.86,287.36,287.77,2732.0,283.1164,283.2443,282.7523,283.1558,2732.0
2023-11-20 10:35:00,287.71,287.77,287.37,287.53,2603.0,283.0967,283.1558,282.7622,282.9196,2603.0
2023-11-20 10:40:00,287.62,287.65,287.36,287.5,3602.0,283.0082,283.0377,282.7523,282.8901,3602.0
2023-11-20 10:45:00,287.52,288.19,287.52,287.85,4381.0,282.9098,283.569,282.9098,283.2345,4381.0
2023-11-20 10:50:00,287.96,288.38,287.95,288.38,2589.0,283.3427,283.756,283.3329,283.756,2589.0
2023-11-20 10:55:00,288.41,288.68,288.13,288.27,3408.0,283.7855,284.0512,283.51,283.6477,3408.0
2023-11-20 11:00:00,288.32,288.46,288.06,288.34,1962.0,283.6969,283.8347,283.4411,283.7166,1962.0
2023-11-20 11:05:00,288.15,288.53,288.05,288.48,2401.0,283.5297,283.9036,283.4313,283.8544,2401.0
2023-11-20 11:10:00,288.34,288.49,288.22,288.36,5128.0,283.7166,283.8642,283.5986,283.7363,5128.0
2023-11-20 11:15:00,288.31,288.46,288.05,288.13,3990.0,283.6871,283.8347,283.4313,283.51,3990.0
2023-11-20 11:20:00,287.99,287.99,287.53,287.66,2432.0,283.3722,283.3722,282.9196,283.0475,2432.0
2023-11-20 11:25:00,287.68,287.8,287.52,287.8,4994.0,283.0672,283.1853,282.9098,283.1853,4994.0
2023-11-20 11:30:00,287.8,288.32,287.76,288.32,6032.0,283.1853,283.6969,283.1459,283.6969,6032.0
2023-11-20 11:35:00,288.34,288.34,287.89,288.12,2726.0,283.7166,283.7166,283.2738,283.5002,2726.0
2023-11-20 11:40:00,287.92,288.34,287.78,287.91,3301.0,283.3034,283.7166,283.1656,283.2935,3301.0
2023-11-20 11:45:00,287.91,287.92,287.72,287.82,1712.0,283.2935,283.3034,283.1066,283.205,1712.0
2023-11-20 11:50:00,287.75,288.12,287.75,287.93,2879.0,283.1361,283.5002,283.1361,283.3132,2879.0
2023-11-20 11:55:00,287.99,288.17,287.81,288.1,4100.0,283.3722,283.5494,283.1951,283.4805,4100.0
2023-11-20 12:00:00,288.0,288.09,287.96,287.96,1450.0,283.3821,283.4706,283.3427,283.3427,1450.0
2023-11-20 12:05:00,287.93,288.13,287.89,287.89,1448.0,283.3132,283.51,283.2738,283.2738,1448.0
2023-11-20 12:10:00,287.83,288.02,287.72,287.96,1765.0,283.2148,283.4018,283.1066,283.3427,1765.0
2023-11-20 12:15:00,287.93,287.93,287.66,287.88,997.0,283.3132,283.3132,283.0475,283.264,997.0
2023-11-20 12:20:00,287.73,287.74,287.39,287.69,2767.0,283.1164,283.1262,282.7819,283.077,2767.0
2023-11-20 12:25:00,287.58,287.66,287.37,287.38,1993.0,282.9688,283.0475,282.7622,282.772,1993.0
2023-11-20 12:30:00,287.51,287.74,287.37,287.46,2199.0,282.8999,283.1262,282.7622,282.8507,2199.0
2023-11-20 12:35:00,287.37,287.48,287.37,287.48,700.0,282.7622,282.8704,282.7622,282.8704,700.0
2023-11-20 12:40:00,287.42,287.7,287.37,287.58,3486.0,282.8114,283.0869,282.7622,282.9688,3486.0
2023-11-20 12:45:00,287.47,287.57,287.42,287.5,1661.0,282.8606,282.959,282.8114,282.8901,1661.0
2023-11-20 12:50:00,287.37,287.52,287.27,287.28,7986.0,282.7622,282.9098,282.6638,282.6736,7986.0
2023-11-20 12:55:00,287.25,287.7,287.24,287.7,4260.0,282.6441,283.0869,282.6343,283.0869,4260.0
2023-11-20 13:00:00,287.56,288.53,287.54,288.33,4107.0,282.9491,283.9036,282.9295,283.7068,4107.0
2023-11-20 13:05:00,288.31,288.34,288.11,288.11,1617.0,283.6871,283.7166,283.4903,283.4903,1617.0
2023-11-20 13:10:00,288.05,288.41,288.0,288.41,2751.0,283.4313,283.7855,283.3821,283.7855,2751.0
2023-11-20 13:15:00,288.1,288.3,287.97,288.06,2838.0,283.4805,283.6773,283.3526,283.4411,2838.0
2023-11-20 13:20:00,288.06,288.3,287.96,288.3,1842.0,283.4411,283.6773,283.3427,283.6773,1842.0
2023-11-20 13:25:00,288.22,288.31,288.12,288.24,1415.0,283.5986,283.6871,283.5002,283.6182,1415.0
2023-11-20 13:30:00,288.22,288.53,288.22,288.53,2178.0,283.5986,283.9036,283.5986,283.9036,2178.0
2023-11-20 13:35:00,288.52,288.55,288.34,288.55,4361.0,283.8937,283.9233,283.7166,283.9233,4361.0
2023-11-20 13:40:00,288.48,288.77,288.47,288.76,2741.0,283.8544,284.1397,283.8445,284.1299,2741.0
2023-11-20 13:45:00,288.67,288.72,288.39,288.41,3214.0,284.0413,284.0905,283.7658,283.7855,3214.0
2023-11-20 13:50:00,288.58,288.77,288.49,288.49,2431.0,283.9528,284.1397,283.8642,283.8642,2431.0
2023-11-20 13:55:00,288.51,288.85,288.51,288.84,2330.0,283.8839,284.2184,283.8839,284.2086,2330.0
2023-11-20 14:00:00,288.86,289.0,288.83,289.0,2261.0,284.2283,284.366,284.1988,284.366,2261.0
2023-11-20 14:05:00,288.92,289.18,288.73,289.15,4089.0,284.2873,284.5432,284.1004,284.5136,4089.0
2023-11-20 14:10:00,289.27,289.5,289.19,289.47,6909.0,284.6317,284.858,284.553,284.8285,6909.0
2023-11-20 14:15:00,289.48,289.58,289.43,289.5,3706.0,284.8383,284.9367,284.7891,284.858,3706.0
2023-11-20 14:20:00,289.48,289.54,289.38,289.54,3447.0,284.8383,284.8974,284.74,284.8974,3447.0
2023-11-20 14:25:00,289.41,289.72,289.4,289.72,3920.0,284.7695,285.0745,284.7596,285.0745,3920.0
2023-11-20 14:30:00,289.75,289.94,289.73,289.82,2500.0,285.104,285.291,285.0843,285.1729,2500.0
2023-11-20 14:35:00,289.82,290.03,289.63,289.63,4649.0,285.1729,285.3795,284.9859,284.9859,4649.0
2023-11-20 14:40:00,289.84,289.92,289.54,289.84,7336.0,285.1926,285.2713,284.8974,285.1926,7336.0
2023-11-20 14:45:00,289.93,290.21,289.91,290.06,4169.0,285.2811,285.5566,285.2615,285.409,4169.0
2023-11-20 14:50:00,290.05,290.21,289.9,290.18,5411.0,285.3992,285.5566,285.2516,285.5271,5411.0
2023-11-20 14:55:00,290.17,290.5,290.17,290.36,8951.0,285.5173,285.842,285.5173,285.7042,8951.0
2023-11-20 15:00:00,290.38,290.43,290.16,290.33,7006.0,285.7239,285.7731,285.5074,285.6747,7006.0
2023-11-20 15:05:00,290.32,290.36,290.09,290.13,4314.0,285.6649,285.7042,285.4386,285.4779,4314.0
2023-11-20 15:10:00,290.13,290.28,290.13,290.23,3952.0,285.4779,285.6255,285.4779,285.5763,3952.0
2023-11-20 15:15:00,290.23,290.23,289.95,289.95,5529.0,285.5763,285.5763,285.3008,285.3008,5529.0
2023-11-20 15:20:00,289.99,289.99,289.75,289.82,2853.0,285.3402,285.3402,285.104,285.1729,2853.0
2023-11-20 15:25:00,289.82,290.02,289.8,289.91,3961.0,285.1729,285.3697,285.1532,285.2615,3961.0
2023-11-20 15:30:00,289.88,289.88,289.67,289.67,3200.0,285.2319,285.2319,285.0253,285.0253,3200.0
2023-11-20 15:35:00,289.64,289.71,289.34,289.71,5664.0,284.9958,285.0647,284.7006,285.0647,5664.0
2023-11-20 15:40:00,289.75,289.76,289.54,289.54,4083.0,285.104,285.1139,284.8974,284.8974,4083.0
2023-11-20 15:45:00,289.54,289.58,289.22,289.51,11989.0,284.8974,284.9367,284.5825,284.8679,11989.0
2023-11-20 15:50:00,289.55,289.6,289.27,289.41,24665.0,284.9072,284.9564,284.6317,284.7695,24665.0
2023-11-20 15:55:00,289.5,289.63,289.15,289.36,60098.0,284.858,284.9859,284.5136,284.7203,60098.0
2023-11-21 09:30:00,291.11,291.11,289.42,290.21,17500.0,286.4422,286.4422,284.7793,285.5566,17500.0
2023-11-21 09:35:00,290.21,291.2,290.18,290.85,7179.0,285.5566,286.5308,285.5271,286.1864,7179.0
2023-11-21 09:40:00,290.75,290.88,290.08,290.48,4077.0,286.088,286.2159,285.4287,285.8223,4077.0
2023-11-21 09:45:00,290.47,290.54,289.63,289.82,6123.0,285.8125,285.8814,284.9859,285.1729,6123.0
2023-11-21 09:50:00,289.63,290.33,289.63,290.33,3583.0,284.9859,285.6747,284.9859,285.6747,3583.0
2023-11-21 09:55:00,289.99,291.45,289.99,290.94,9791.0,285.3402,286.7768,285.3402,286.2749,9791.0
2023-11-21 10:00:00,291.21,291.78,290.25,290.63,6952.0,286.5406,287.1015,285.596,285.9699,6952.0
2023-11-21 10:05:00,290.38,290.38,290.04,290.06,1619.0,285.7239,285.7239,285.3894,285.409,1619.0
2023-11-21 10:10:00,290.59,290.81,289.94,290.56,6626.0,285.9305,286.147,285.291,285.901,6626.0
2023-11-21 10:15:00,290.31,291.03,289.98,291.03,5661.0,285.655,286.3635,285.3303,286.3635,5661.0
2023-11-21 10:20:00,290.66,291.4,290.66,291.09,11677.0,285.9994,286.7276,285.9994,286.4225,11677.0
2023-11-21 10:25:00,291.06,291.17,290.68,290.99,3375.0,286.393,286.5012,286.0191,286.3241,3375.0
2023-11-21 10:30:00,291.11,291.11,290.13,290.13,6391.0,286.4422,286.4422,285.4779,285.4779,6391.0
2023-11-21 10:35:00,290.42,290.45,290.18,290.4,4869.0,285.7633,285.7928,285.5271,285.7436,4869.0
2023-11-21 10:40:00,290.55,290.57,290.19,290.42,4219.0,285.8912,285.9109,285.537,285.7633,4219.0
2023-11-21 10:45:00,290.49,291.25,290.49,291.02,6504.0,285.8322,286.58,285.8322,286.3537,6504.0
2023-11-21 10:50:00,291.02,291.22,290.8,290.9,6016.0,286.3537,286.5504,286.1372,286.2356,6016.0
2023-11-21 10:55:00,290.97,291.36,290.85,291.13,7629.0,286.3045,286.6882,286.1864,286.4619,7629.0
2023-11-21 11:00:00,290.92,291.49,290.86,291.39,5381.0,286.2553,286.8161,286.1962,286.7177,5381.0
2023-11-21 11:05:00,291.41,291.81,291.38,291.81,4972.0,286.7374,287.131,286.7079,287.131,4972.0
2023-11-21 11:10:00,291.77,291.83,291.59,291.65,2504.0,287.0916,287.1507,286.9145,286.9736,2504.0
2023-11-21 11:15:00,291.77,291.99,291.75,291.84,3071.0,287.0916,287.3081,287.0719,287.1605,3071.0
2023-11-21 11:20:00,291.93,292.07,291.85,292.02,5373.0,287.2491,287.3868,287.1703,287.3376,5373.0
2023-11-21 11:25:00,292.01,292.45,291.87,292.26,9313.0,287.3278,287.7607,287.19,287.5738,9313.0
2023-11-21 11:30:00,292.3,292.34,291.75,292.0,6517.0,287.6131,287.6525,287.0719,287.3179,6517.0
2023-11-21 11:35:00,292.15,292.25,292.09,292.1,3694.0,287.4655,287.5639,287.4065,287.4163,3694.0
2023-11-21 11:40:00,292.07,292.13,291.62,291.77,4050.0,287.3868,287.4459,286.944,287.0916,4050.0
2023-11-21 11:45:00,291.89,292.03,291.86,292.0,6761.0,287.2097,287.3475,287.1802,287.3179,6761.0
2023-11-21 11:50:00,292.11,292.32,291.94,292.04,2556.0,287.4262,287.6328,287.2589,287.3573,2556.0
2023-11-21 11:55:00,292.04,292.17,292.03,292.07,1610.0,287.3573,287.4852,287.3475,287.3868,1610.0
2023-11-21 12:00:00,292.14,292.14,291.9,291.92,1400.0,287.4557,287.4557,287.2195,287.2392,1400.0
2023-11-21 12:05:00,291.81,291.95,291.6,291.65,1822.0,287.131,287.2687,286.9244,286.9736,1822.0
2023-11-21 12:10:00,291.53,291.97,291.53,291.97,2751.0,286.8555,287.2884,286.8555,287.2884,2751.0
2023-11-21 12:15:00,291.91,291.97,291.61,291.61,2827.0,287.2294,287.2884,286.9342,286.9342,2827.0
2023-11-21 12:20:00,291.88,291.96,291.77,291.96,3800.0,287.1999,287.2786,287.0916,287.2786,3800.0
2023-11-21 12:25:00,291.92,291.92,291.66,291.87,1913.0,287.2392,287.2392,286.9834,287.19,1913.0
2023-11-21 12:30:00,291.97,292.52,291.94,292.49,5629.0,287.2884,287.8296,287.2589,287.8001,5629.0
2023-11-21 12:35:00,292.49,292.55,292.34,292.55,1720.0,287.8001,287.8591,287.6525,287.8591,1720.0
2023-11-21 12:40:00,292.55,292.7,292.53,292.7,1700.0,287.8591,288.0067,287.8394,288.0067,1700.0
2023-11-21 12:45:00,292.74,292.74,292.58,292.6,1400.0,288.0461,288.0461,287.8886,287.9083,1400.0
2023-11-21 12:50:00,292.67,293.01,292.67,292.88,3126.0,287.9772,288.3117,287.9772,288.1838,3126.0
2023-11-21 12:55:00,293.01,293.01,292.87,292.87,300.0,288.3117,288.3117,288.174,288.174,300.0
2023-11-21 13:00:00,292.87,292.99,292.58,292.69,1790.0,288.174,288.2921,287.8886,287.9969,1790.0
2023-11-21 13:05:00,292.64,292.95,292.64,292.91,2000.0,287.9477,288.2527,287.9477,288.2133,2000.0
2023-11-21 13:10:00,292.84,292.96,292.62,292.68,1935.0,288.1445,288.2625,287.928,287.987,1935.0
2023-11-21 13:15:00,292.68,292.68,292.65,292.66,400.0,287.987,287.987,287.9575,287.9674,400.0
2023-11-21 13:20:00,292.68,292.77,292.67,292.68,1000.0,287.987,288.0756,287.9772,287.987,1000.0
2023-11-21 13:25:00,292.68,292.74,292.66,292.67,600.0,287.987,288.0461,287.9674,287.9772,600.0
2023-11-21 13:30:00,292.71,292.77,292.57,292.59,4821.0,288.0166,288.0756,287.8788,287.8985,4821.0
2023-11-21 13:35:00,292.59,292.8,292.58,292.75,3618.0,287.8985,288.1051,287.8886,288.0559,3618.0
2023-11-21 13:40:00,292.82,292.89,292.68,292.83,5983.0,288.1248,288.1937,287.987,288.1346,5983.0
2023-11-21 13:45:00,292.92,293.21,292.92,292.94,3118.0,288.2232,288.5085,288.2232,288.2429,3118.0
2023-11-21 13:50:00,292.98,293.22,292.97,293.22,1300.0,288.2822,288.5184,288.2724,288.5184,1300.0
2023-11-21 13:55:00,293.15,293.28,293.07,293.28,4734.0,288.4495,288.5774,288.3708,288.5774,4734.0
2023-11-21 14:00:00,293.1,293.26,292.93,293.21,5009.0,288.4003,288.5577,288.233,288.5085,5009.0
2023-11-21 14:05:00,293.21,293.4,293.15,293.4,7194.0,288.5085,288.6955,288.4495,288.6955,7194.0
2023-11-21 14:10:00,293.31,293.39,293.17,293.25,4323.0,288.6069,288.6857,288.4692,288.5479,4323.0
2023-11-21 14:15:00,293.28,293.39,293.17,293.17,3196.0,288.5774,288.6857,288.4692,288.4692,3196.0
2023-11-21 14:20:00,293.24,293.31,292.74,292.82,7516.0,288.5381,288.6069,288.0461,288.1248,7516.0
2023-11-21 14:25:00,292.75,293.07,292.75,292.98,6016.0,288.0559,288.3708,288.0559,288.2822,6016.0
2023-11-21 14:30:00,293.01,293.11,292.98,293.11,1207.0,288.3117,288.4101,288.2822,288.4101,1207.0
2023-11-21 14:35:00,293.0,293.0,292.66,292.85,2901.0,288.3019,288.3019,287.9674,288.1543,2901.0
2023-11-21 14:40:00,292.61,292.97,292.61,292.95,7748.0,287.9182,288.2724,287.9182,288.2527,7748.0
2023-11-21 14:45:00,292.95,292.96,292.7,292.88,7112.0,288.2527,288.2625,288.0067,288.1838,7112.0
2023-11-21 14:50:00,292.88,293.07,292.73,292.99,6990.0,288.1838,288.3708,288.0362,288.2921,6990.0
2023-11-21 14:55:00,292.98,293.24,292.89,293.24,5493.0,288.2822,288.5381,288.1937,288.5381,5493.0
2023-11-21 15:00:00,293.26,293.48,293.15,293.16,6068.0,288.5577,288.7742,288.4495,288.4593,6068.0
2023-11-21 15:05:00,293.05,293.39,293.05,293.3,3577.0,288.3511,288.6857,288.3511,288.5971,3577.0
2023-11-21 15:10:00,293.29,293.4,293.24,293.29,5860.0,288.5873,288.6955,288.5381,288.5873,5860.0
2023-11-21 15:15:00,293.3,293.4,293.21,293.34,4263.0,288.5971,288.6955,288.5085,288.6365,4263.0
2023-11-21 15:20:00,293.3,293.3,293.04,293.05,5756.0,288.5971,288.5971,288.3413,288.3511,5756.0
2023-11-21 15:25:00,293.04,293.28,293.03,293.18,6010.0,288.3413,288.5774,288.3314,288.479,6010.0
2023-11-21 15:30:00,293.16,293.17,293.0,293.12,9310.0,288.4593,288.4692,288.3019,288.42,9310.0
2023-11-21 15:35:00,293.1,293.19,292.88,293.1,13597.0,288.4003,288.4889,288.1838,288.4003,13597.0
2023-11-21 15:40:00,293.19,293.4,293.19,293.24,21224.0,288.4889,288.6955,288.4889,288.5381,21224.0
2023-11-21 15:45:00,293.23,293.28,292.95,293.18,30150.0,288.5282,288.5774,288.2527,288.479,30150.0
2023-11-21 15:50:00,293.25,293.62,293.13,293.57,43567.0,288.5479,288.912,288.4298,288.8628,43567.0
2023-11-21 15:55:00,293.59,293.8,293.27,293.73,89063.0,288.8824,289.0891,288.5676,289.0202,89063.0
2023-11-22 09:30:00,295.6,296.41,295.51,295.51,12928.0,290.8602,291.6572,290.7717,290.7717,12928.0
2023-11-22 09:35:00,294.91,294.91,293.68,294.19,6796.0,290.1813,290.1813,288.971,289.4728,6796.0
2023-11-22 09:40:00,294.19,294.55,293.88,293.93,5100.0,289.4728,289.8271,289.1678,289.217,5100.0
2023-11-22 09:45:00,293.9,294.87,293.51,294.58,33633.0,289.1875,290.1419,288.8037,289.8566,33633.0
2023-11-22 09:50:00,294.26,294.5,294.03,294.26,6300.0,289.5417,289.7779,289.3154,289.5417,6300.0
2023-11-22 09:55:00,294.26,294.8,293.93,294.33,8700.0,289.5417,290.073,289.217,289.6106,8700.0
2023-11-22 10:00:00,294.51,294.74,293.03,294.14,14662.0,289.7877,290.014,288.3314,289.4236,14662.0
2023-11-22 10:05:00,294.29,294.48,293.95,294.15,2909.0,289.5712,289.7582,289.2367,289.4335,2909.0
2023-11-22 10:10:00,294.37,294.91,294.35,294.91,2000.0,289.6499,290.1813,289.6303,290.1813,2000.0
2023-11-22 10:15:00,294.91,295.33,294.72,295.16,5736.0,290.1813,290.5945,289.9943,290.4273,5736.0
2023-11-22 10:20:00,294.93,295.39,294.88,295.38,3085.0,290.201,290.6536,290.1518,290.6437,3085.0
2023-11-22 10:25:00,295.38,295.4,294.93,295.18,3005.0,290.6437,290.6634,290.201,290.447,3005.0
2023-11-22 10:30:00,295.13,295.45,295.08,295.45,2641.0,290.3978,290.7126,290.3486,290.7126,2641.0
2023-11-22 10:35:00,295.37,295.6,295.18,295.42,8709.0,290.6339,290.8602,290.447,290.6831,8709.0
2023-11-22 10:40:00,295.46,296.06,295.46,295.93,2226.0,290.7225,291.3128,290.7225,291.1849,2226.0
2023-11-22 10:45:00,295.81,296.46,295.62,295.73,5861.0,291.0668,291.7064,290.8799,290.9881,5861.0
2023-11-22 10:50:00,295.73,295.73,295.09,295.09,2433.0,290.9881,290.9881,290.3584,290.3584,2433.0
2023-11-22 10:55:00,294.85,295.13,294.65,295.07,3401.0,290.1222,290.3978,289.9254,290.3387,3401.0
2023-11-22 11:00:00,295.09,295.1,294.72,294.72,1100.0,290.3584,290.3682,289.9943,289.9943,1100.0
2023-11-22 11:05:00,294.84,294.84,294.53,294.55,1779.0,290.1124,290.1124,289.8074,289.8271,1779.0
2023-11-22 11:10:00,294.36,294.67,294.19,294.52,2978.0,289.6401,289.9451,289.4728,289.7975,2978.0
2023-11-22 11:15:00,294.43,294.46,294.29,294.3,420.0,289.709,289.7385,289.5712,289.5811,420.0
2023-11-22 11:20:00,294.38,294.44,294.23,294.31,850.0,289.6598,289.7188,289.5122,289.5909,850.0
2023-11-22 11:25:00,294.29,294.91,294.28,294.91,10886.0,289.5712,290.1813,289.5614,290.1813,10886.0
2023-11-22 11:30:00,294.99,295.12,294.95,295.12,6072.0,290.26,290.3879,290.2206,290.3879,6072.0
2023-11-22 11:35:00,295.1,295.39,295.0,295.03,2167.0,290.3682,290.6536,290.2698,290.2994,2167.0
2023-11-22 11:40:00,295.02,295.15,295.02,295.13,500.0,290.2895,290.4174,290.2895,290.3978,500.0
2023-11-22 11:45:00,295.0,295.14,294.98,295.1,1954.0,290.2698,290.4076,290.2502,290.3682,1954.0
2023-11-22 11:50:00,294.97,295.11,294.94,295.04,2338.0,290.2403,290.3781,290.2108,290.3092,2338.0
2023-11-22 11:55:00,294.99,295.34,294.99,295.3,1706.0,290.26,290.6044,290.26,290.565,1706.0
2023-11-22 12:00:00,295.31,295.54,295.31,295.37,800.0,290.5749,290.8012,290.5749,290.6339,800.0
2023-11-22 12:05:00,295.38,295.45,295.34,295.44,1213.0,290.6437,290.7126,290.6044,290.7028,1213.0
2023-11-22 12:10:00,295.38,295.4,294.99,295.0,2284.0,290.6437,290.6634,290.26,290.2698,2284.0
2023-11-22 12:15:00,294.97,295.38,294.97,295.3,1409.0,290.2403,290.6437,290.2403,290.565,1409.0
2023-11-22 12:20:00,295.15,295.29,295.15,295.26,825.0,290.4174,290.5552,290.4174,290.5257,825.0
2023-11-22 12:25:00,295.15,295.15,294.91,294.95,3800.0,290.4174,290.4174,290.1813,290.2206,3800.0
2023-11-22 12:30:00,294.93,295.14,294.86,295.14,4203.0,290.201,290.4076,290.1321,290.4076,4203.0
2023-11-22 12:35:00,295.07,295.07,294.85,294.91,4494.0,290.3387,290.3387,290.1222,290.1813,4494.0
2023-11-22 12:40:00,294.9,294.91,294.54,294.56,10889.0,290.1714,290.1813,289.8172,289.8369,10889.0
2023-11-22 12:45:00,294.59,294.84,294.58,294.71,2547.0,289.8664,290.1124,289.8566,289.9845,2547.0
2023-11-22 12:50:00,294.75,294.89,294.75,294.89,395.0,290.0238,290.1616,290.0238,290.1616,395.0
2023-11-22 12:55:00,294.86,295.17,294.85,295.17,1638.0,290.1321,290.4371,290.1222,290.4371,1638.0
2023-11-22 13:00:00,295.03,295.08,294.88,295.0,5797.0,290.2994,290.3486,290.1518,290.2698,5797.0
2023-11-22 13:05:00,295.0,295.2,294.97,295.2,1305.0,290.2698,290.4666,290.2403,290.4666,1305.0
2023-11-22 13:10:00,295.02,295.04,294.93,295.04,2164.0,290.2895,290.3092,290.201,290.3092,2164.0
2023-11-22 13:15:00,295.1,295.1,295.1,295.1,191.0,290.3682,290.3682,290.3682,290.3682,191.0
2023-11-22 13:20:00,295.07,295.13,295.0,295.0,950.0,290.3387,290.3978,290.2698,290.2698,950.0
2023-11-22 13:25:00,295.0,295.11,294.92,295.11,4273.0,290.2698,290.3781,290.1911,290.3781,4273.0
2023-11-22 13:30:00,295.0,295.03,294.85,294.88,3385.0,290.2698,290.2994,290.1222,290.1518,3385.0
2023-11-22 13:35:00,294.88,294.89,294.6,294.6,10211.0,290.1518,290.1616,289.8763,289.8763,10211.0
2023-11-22 13:40:00,294.68,294.71,294.53,294.68,9376.0,289.955,289.9845,289.8074,289.955,9376.0
2023-11-22 13:45:00,294.61,294.71,294.38,294.52,2652.0,289.8861,289.9845,289.6598,289.7975,2652.0
2023-11-22 13:50:00,294.61,294.71,294.56,294.56,922.0,289.8861,289.9845,289.8369,289.8369,922.0
2023-11-22 13:55:00,294.66,294.75,294.26,294.26,4313.0,289.9353,290.0238,289.5417,289.5417,4313.0
2023-11-22 14:00:00,294.17,294.54,294.17,294.51,2157.0,289.4531,289.8172,289.4531,289.7877,2157.0
2023-11-22 14:05:00,294.4,294.46,294.36,294.37,900.0,289.6795,289.7385,289.6401,289.6499,900.0
2023-11-22 14:10:00,294.55,294.55,294.36,294.42,612.0,289.8271,289.8271,289.6401,289.6991,612.0
2023-11-22 14:15:00,294.42,294.86,294.41,294.86,4676.0,289.6991,290.1321,289.6893,290.1321,4676.0
2023-11-22 14:20:00,294.85,295.11,294.85,294.85,1100.0,290.1222,290.3781,290.1222,290.1222,1100.0
2023-11-22 14:25:00,294.79,294.89,294.79,294.89,1142.0,290.0632,290.1616,290.0632,290.1616,1142.0
2023-11-22 14:30:00,294.86,294.86,294.68,294.73,1745.0,290.1321,290.1321,289.955,290.0042,1745.0
2023-11-22 14:35:00,294.73,294.73,294.05,294.14,2432.0,290.0042,290.0042,289.3351,289.4236,2432.0
2023-11-22 14:40:00,294.13,294.3,294.13,294.26,1650.0,289.4138,289.5811,289.4138,289.5417,1650.0
2023-11-22 14:45:00,294.2,294.2,293.94,293.97,2723.0,289.4827,289.4827,289.2268,289.2564,2723.0
2023-11-22 14:50:00,294.04,294.22,294.04,294.21,1526.0,289.3252,289.5023,289.3252,289.4925,1526.0
2023-11-22 14:55:00,294.1,294.31,294.1,294.13,1661.0,289.3843,289.5909,289.3843,289.4138,1661.0
2023-11-22 15:00:00,294.13,294.3,294.06,294.29,1175.0,289.4138,289.5811,289.3449,289.5712,1175.0
2023-11-22 15:05:00,294.31,294.36,294.04,294.22,4684.0,289.5909,289.6401,289.3252,289.5023,4684.0
2023-11-22 15:10:00,294.17,294.23,294.03,294.04,300.0,289.4531,289.5122,289.3154,289.3252,300.0
2023-11-22 15:15:00,294.1,294.1,293.92,293.98,2195.0,289.3843,289.3843,289.2072,289.2662,2195.0
2023-11-22 15:20:00,293.95,293.95,293.47,293.48,2351.0,289.2367,289.2367,288.7644,288.7742,2351.0
2023-11-22 15:25:00,293.69,293.78,293.62,293.67,2573.0,288.9808,289.0694,288.912,288.9612,2573.0
2023-11-22 15:30:00,293.76,293.94,293.76,293.94,2748.0,289.0497,289.2268,289.0497,289.2268,2748.0
2023-11-22 15:35:00,293.86,293.86,293.62,293.74,2341.0,289.1481,289.1481,288.912,289.03,2341.0
2023-11-22 15:40:00,293.74,294.09,293.74,293.91,22638.0,289.03,289.3744,289.03,289.1973,22638.0
2023-11-22 15:45:00,293.92,293.92,293.62,293.74,13469.0,289.2072,289.2072,288.912,289.03,13469.0
2023-11-22 15:50:00,293.8,294.24,293.79,294.15,13620.0,289.0891,289.522,289.0792,289.4335,13620.0
2023-11-22 15:55:00,294.16,294.3,293.93,293.93,19091.0,289.4433,289.5811,289.217,289.217,19091.0
2023-11-24 09:30:00,294.59,295.16,293.78,295.16,17295.0,289.8664,290.4273,289.0694,290.4273,17295.0
2023-11-24 09:35:00,294.22,294.22,294.19,294.19,200.0,289.5023,289.5023,289.4728,289.4728,200.0
2023-11-24 09:40:00,294.0,294.03,293.4,293.41,600.0,289.2859,289.3154,288.6955,288.7053,600.0
2023-11-24 09:45:00,293.02,294.87,292.8,294.87,6628.0,288.3216,290.1419,288.1051,290.1419,6628.0
2023-11-24 09:50:00,295.06,295.1,294.03,294.21,2528.0,290.3289,290.3682,289.3154,289.4925,2528.0
2023-11-24 09:55:00,294.18,294.89,294.02,294.89,3418.0,289.463,290.1616,289.3056,290.1616,3418.0
2023-11-24 10:00:00,294.52,294.66,294.1,294.43,3661.0,289.7975,289.9353,289.3843,289.709,3661.0
2023-11-24 10:05:00,294.19,294.69,294.18,294.32,3983.0,289.4728,289.9648,289.463,289.6007,3983.0
2023-11-24 10:10:00,294.32,294.46,294.25,294.35,2000.0,289.6007,289.7385,289.5319,289.6303,2000.0
2023-11-24 10:15:00,294.36,294.36,293.88,294.07,3683.0,289.6401,289.6401,289.1678,289.3547,3683.0
2023-11-24 10:20:00,293.89,293.89,293.62,293.62,3614.0,289.1776,289.1776,288.912,288.912,3614.0
2023-11-24 10:25:00,293.72,294.23,293.55,294.23,5309.0,289.0104,289.5122,288.8431,289.5122,5309.0
2023-11-24 10:30:00,294.25,294.77,294.25,294.59,2117.0,289.5319,290.0435,289.5319,289.8664,2117.0
2023-11-24 10:35:00,294.58,294.58,294.11,294.11,2660.0,289.8566,289.8566,289.3941,289.3941,2660.0
2023-11-24 10:40:00,294.13,294.61,294.1,294.53,2777.0,289.4138,289.8861,289.3843,289.8074,2777.0
2023-11-24 10:45:00,294.57,294.57,294.37,294.42,1080.0,289.8467,289.8467,289.6499,289.6991,1080.0
2023-11-24 10:50:00,294.47,294.47,294.28,294.38,1378.0,289.7483,289.7483,289.5614,289.6598,1378.0
2023-11-24 10:55:00,294.13,294.14,294.05,294.06,1599.0,289.4138,289.4236,289.3351,289.3449,1599.0
2023-11-24 11:00:00,294.06,294.07,293.5,293.5,2252.0,289.3449,289.3547,288.7939,288.7939,2252.0
2023-11-24 11:05:00,293.39,293.73,293.27,293.7,3953.0,288.6857,289.0202,288.5676,288.9907,3953.0
2023-11-24 11:10:00,293.65,294.07,293.61,294.07,4666.0,288.9415,289.3547,288.9021,289.3547,4666.0
2023-11-24 11:15:00,293.86,293.9,293.56,293.58,3367.0,289.1481,289.1875,288.8529,288.8726,3367.0
2023-11-24 11:20:00,293.58,293.73,293.41,293.41,2835.0,288.8726,289.0202,288.7053,288.7053,2835.0
2023-11-24 11:25:00,293.51,293.7,293.39,293.69,3008.0,288.8037,288.9907,288.6857,288.9808,3008.0
2023-11-24 11:30:00,293.66,293.93,293.47,293.63,4766.0,288.9513,289.217,288.7644,288.9218,4766.0
2023-11-24 11:35:00,293.55,293.74,293.5,293.63,1599.0,288.8431,289.03,288.7939,288.9218,1599.0
2023-11-24 11:40:00,293.53,293.53,293.28,293.28,2167.0,288.8234,288.8234,288.5774,288.5774,2167.0
2023-11-24 11:45:00,293.26,293.57,293.26,293.57,3205.0,288.5577,288.8628,288.5577,288.8628,3205.0
2023-11-24 11:50:00,293.59,293.65,293.5,293.54,1581.0,288.8824,288.9415,288.7939,288.8332,1581.0
2023-11-24 11:55:00,293.42,293.55,293.3,293.47,1773.0,288.7152,288.8431,288.5971,288.7644,1773.0
2023-11-24 12:00:00,293.37,293.58,293.36,293.38,1419.0,288.666,288.8726,288.6561,288.6758,1419.0
2023-11-24 12:05:00,293.39,293.45,293.26,293.26,800.0,288.6857,288.7447,288.5577,288.5577,800.0
2023-11-24 12:10:00,293.28,293.35,293.14,293.26,2460.0,288.5774,288.6463,288.4397,288.5577,2460.0
2023-11-24 12:15:00,293.43,293.56,293.12,293.13,1158.0,288.725,288.8529,288.42,288.4298,1158.0
2023-11-24 12:20:00,293.32,293.33,293.16,293.17,1400.0,288.6168,288.6266,288.4593,288.4692,1400.0
2023-11-24 12:25:00,293.33,293.43,293.26,293.28,5182.0,288.6266,288.725,288.5577,288.5774,5182.0
2023-11-24 12:30:00,293.37,293.57,293.34,293.52,2448.0,288.666,288.8628,288.6365,288.8136,2448.0
2023-11-24 12:35:00,293.52,293.68,293.52,293.66,3254.0,288.8136,288.971,288.8136,288.9513,3254.0
2023-11-24 12:40:00,293.72,293.84,293.51,293.6,3200.0,289.0104,289.1284,288.8037,288.8923,3200.0
2023-11-24 12:45:00,293.6,293.77,293.47,293.57,3025.0,288.8923,289.0596,288.7644,288.8628,3025.0
2023-11-24 12:50:00,293.52,293.85,293.49,293.83,6181.0,288.8136,289.1383,288.784,289.1186,6181.0
2023-11-24 12:55:00,293.87,294.06,293.54,293.82,14900.0,289.158,289.3449,288.8332,289.1088,14900.0
2023-11-27 09:30:00,292.91,293.36,291.89,291.94,11126.0,288.2133,288.6561,287.2097,287.2589,11126.0
2023-11-27 09:35:00,292.33,292.59,291.69,292.31,15692.0,287.6426,287.8985,287.0129,287.623,15692.0
2023-11-27 09:40:00,292.0,293.26,291.93,292.98,6650.0,287.3179,288.5577,287.2491,288.2822,6650.0
2023-11-27 09:45:00,292.82,293.01,292.3,292.96,5188.0,288.1248,288.3117,287.6131,288.2625,5188.0
2023-11-27 09:50:00,293.01,293.24,292.77,293.04,3347.0,288.3117,288.5381,288.0756,288.3413,3347.0
2023-11-27 09:55:00,293.0,293.32,292.78,293.29,5500.0,288.3019,288.6168,288.0854,288.5873,5500.0
2023-11-27 10:00:00,293.53,293.53,292.97,293.38,6454.0,288.8234,288.8234,288.2724,288.6758,6454.0
2023-11-27 10:05:00,293.37,294.1,293.36,294.05,9392.0,288.666,289.3843,288.6561,289.3351,9392.0
2023-11-27 10:10:00,294.11,294.14,293.76,293.76,4001.0,289.3941,289.4236,289.0497,289.0497,4001.0
2023-11-27 10:15:00,293.82,293.88,293.54,293.55,3218.0,289.1088,289.1678,288.8332,288.8431,3218.0
2023-11-27 10:20:00,293.55,293.68,293.22,293.22,11824.0,288.8431,288.971,288.5184,288.5184,11824.0
2023-11-27 10:25:00,293.31,293.59,293.25,293.48,4600.0,288.6069,288.8824,288.5479,288.7742,4600.0
2023-11-27 10:30:00,293.54,293.7,293.39,293.64,5190.0,288.8332,288.9907,288.6857,288.9316,5190.0
2023-11-27 10:35:00,293.77,293.77,293.36,293.37,3635.0,289.0596,289.0596,288.6561,288.666,3635.0
2023-11-27 10:40:00,293.42,293.43,293.06,293.1,3657.0,288.7152,288.725,288.3609,288.4003,3657.0
2023-11-27 10:45:00,293.0,293.5,292.93,293.47,4272.0,288.3019,288.7939,288.233,288.7644,4272.0
2023-11-27 10:50:00,293.42,293.75,293.37,293.73,2447.0,288.7152,289.0399,288.666,289.0202,2447.0
2023-11-27 10:55:00,293.85,293.97,293.7,293.7,800.0,289.1383,289.2564,288.9907,288.9907,800.0
2023-11-27 11:00:00,293.67,293.67,293.42,293.42,708.0,288.9612,288.9612,288.7152,288.7152,708.0
2023-11-27 11:05:00,293.45,293.79,293.31,293.75,10724.0,288.7447,289.0792,288.6069,289.0399,10724.0
2023-11-27 11:10:00,293.78,293.79,293.68,293.76,1499.0,289.0694,289.0792,288.971,289.0497,1499.0
2023-11-27 11:15:00,293.85,294.01,293.79,293.86,1100.0,289.1383,289.2957,289.0792,289.1481,1100.0
2023-11-27 11:20:00,293.92,294.09,293.61,293.61,4373.0,289.2072,289.3744,288.9021,288.9021,4373.0
2023-11-27 11:25:00,293.79,294.17,293.79,294.17,1910.0,289.0792,289.4531,289.0792,289.4531,1910.0
2023-11-27 11:30:00,294.04,294.15,293.58,293.78,3135.0,289.3252,289.4335,288.8726,289.0694,3135.0
2023-11-27 11:35:00,293.79,293.85,293.59,293.85,4143.0,289.0792,289.1383,288.8824,289.1383,4143.0
2023-11-27 11:40:00,293.91,294.05,293.62,293.97,9274.0,289.1973,289.3351,288.912,289.2564,9274.0
2023-11-27 11:45:00,293.97,294.03,293.78,293.78,6870.0,289.2564,289.3154,289.0694,289.0694,6870.0
2023-11-27 11:50:00,293.92,293.94,293.86,293.87,1500.0,289.2072,289.2268,289.1481,289.158,1500.0
2023-11-27 11:55:00,293.95,294.23,293.77,293.94,9850.0,289.2367,289.5122,289.0596,289.2268,9850.0
2023-11-27 12:00:00,293.98,293.98,293.49,293.67,3459.0,289.2662,289.2662,288.784,288.9612,3459.0
2023-11-27 12:05:00,293.67,293.67,293.36,293.5,7454.0,288.9612,288.9612,288.6561,288.7939,7454.0
2023-11-27 12:10:00,293.42,293.42,293.33,293.33,1638.0,288.7152,288.7152,288.6266,288.6266,1638.0
2023-11-27 12:15:00,293.41,293.59,293.33,293.56,6056.0,288.7053,288.8824,288.6266,288.8529,6056.0
2023-11-27 12:20:00,293.46,293.46,293.32,293.38,1100.0,288.7545,288.7545,288.6168,288.6758,1100.0
2023-11-27 12:25:00,293.4,293.75,293.22,293.59,10060.0,288.6955,289.0399,288.5184,288.8824,10060.0
2023-11-27 12:30:00,293.51,293.74,293.45,293.57,2750.0,288.8037,289.03,288.7447,288.8628,2750.0
2023-11-27 12:35:00,293.69,293.78,293.45,293.53,10330.0,288.9808,289.0694,288.7447,288.8234,10330.0
2023-11-27 12:40:00,293.68,293.82,293.57,293.81,2825.0,288.971,289.1088,288.8628,289.0989,2825.0
2023-11-27 12:45:00,293.75,293.82,293.65,293.67,2314.0,289.0399,289.1088,288.9415,288.9612,2314.0
2023-11-27 12:50:00,293.73,293.81,293.65,293.67,3137.0,289.0202,289.0989,288.9415,288.9612,3137.0
2023-11-27 12:55:00,293.69,293.8,293.61,293.67,3910.0,288.9808,289.0891,288.9021,288.9612,3910.0
2023-11-27 13:00:00,293.64,293.68,293.5,293.56,2084.0,288.9316,288.971,288.7939,288.8529,2084.0
2023-11-27 13:05:00,293.55,293.55,293.38,293.5,2707.0,288.8431,288.8431,288.6758,288.7939,2707.0
2023-11-27 13:10:00,293.5,293.56,293.37,293.42,9162.0,288.7939,288.8529,288.666,288.7152,9162.0
2023-11-27 13:15:00,293.5,293.53,293.35,293.35,1700.0,288.7939,288.8234,288.6463,288.6463,1700.0
2023-11-27 13:20:00,293.37,293.55,293.33,293.47,3500.0,288.666,288.8431,288.6266,288.7644,3500.0
2023-11-27 13:25:00,293.49,293.79,293.49,293.79,2650.0,288.784,289.0792,288.784,289.0792,2650.0
2023-11-27 13:30:00,293.85,294.03,293.73,293.9,3886.0,289.1383,289.3154,289.0202,289.1875,3886.0
2023-11-27 13:35:00,293.89,294.17,293.79,293.86,8312.0,289.1776,289.4531,289.0792,289.1481,8312.0
2023-11-27 13:40:00,293.88,294.0,293.79,293.79,23916.0,289.1678,289.2859,289.0792,289.0792,23916.0
2023-11-27 13:45:00,293.84,294.0,293.74,293.82,12364.0,289.1284,289.2859,289.03,289.1088,12364.0
2023-11-27 13:50:00,293.89,293.91,293.6,293.77,12575.0,289.1776,289.1973,288.8923,289.0596,12575.0
2023-11-27 13:55:00,293.82,293.88,293.64,293.72,3086.0,289.1088,289.1678,288.9316,289.0104,3086.0
2023-11-27 14:00:00,293.7,293.76,293.65,293.75,1776.0,288.9907,289.0497,288.9415,289.0399,1776.0
2023-11-27 14:05:00,293.8,293.83,293.64,293.66,3464.0,289.0891,289.1186,288.9316,288.9513,3464.0
2023-11-27 14:10:00,293.69,293.76,293.56,293.75,5497.0,288.9808,289.0497,288.8529,289.0399,5497.0
2023-11-27 14:15:00,293.75,293.82,293.63,293.63,2114.0,289.0399,289.1088,288.9218,288.9218,2114.0
2023-11-27 14:20:00,293.63,293.72,293.63,293.68,2849.0,288.9218,289.0104,288.9218,288.971,2849.0
2023-11-27 14:25:00,293.66,293.66,293.43,293.43,4457.0,288.9513,288.9513,288.725,288.725,4457.0
2023-11-27 14:30:00,293.44,293.67,293.27,293.67,4100.0,288.7349,288.9612,288.5676,288.9612,4100.0
2023-11-27 14:35:00,293.61,293.61,293.44,293.49,1797.0,288.9021,288.9021,288.7349,288.784,1797.0
2023-11-27 14:40:00,293.58,293.68,293.36,293.48,2150.0,288.8726,288.971,288.6561,288.7742,2150.0
2023-11-27 14:45:00,293.59,293.59,293.31,293.31,3795.0,288.8824,288.8824,288.6069,288.6069,3795.0
2023-11-27 14:50:00,293.38,293.41,293.25,293.4,1345.0,288.6758,288.7053,288.5479,288.6955,1345.0
2023-11-27 14:55:00,293.34,293.51,293.28,293.48,3369.0,288.6365,288.8037,288.5774,288.7742,3369.0
2023-11-27 15:00:00,293.68,294.0,293.68,294.0,1907.0,288.971,289.2859,288.971,289.2859,1907.0
2023-11-27 15:05:00,294.09,294.15,293.96,294.1,2762.0,289.3744,289.4335,289.2465,289.3843,2762.0
2023-11-27 15:10:00,294.02,294.02,293.66,293.67,4072.0,289.3056,289.3056,288.9513,288.9612,4072.0
2023-11-27 15:15:00,293.62,293.81,293.59,293.81,2431.0,288.912,289.0989,288.8824,289.0989,2431.0
2023-11-27 15:20:00,293.81,293.97,293.74,293.9,4576.0,289.0989,289.2564,289.03,289.1875,4576.0
2023-11-27 15:25:00,293.83,294.28,293.77,294.19,4072.0,289.1186,289.5614,289.0596,289.4728,4072.0
2023-11-27 15:30:00,294.25,294.37,294.1,294.21,6261.0,289.5319,289.6499,289.3843,289.4925,6261.0
2023-11-27 15:35:00,294.22,294.36,294.12,294.16,4050.0,289.5023,289.6401,289.4039,289.4433,4050.0
2023-11-27 15:40:00,294.17,294.32,294.1,294.16,5174.0,289.4531,289.6007,289.3843,289.4433,5174.0
2023-11-27 15:45:00,294.21,294.3,293.74,293.94,10915.0,289.4925,289.5811,289.03,289.2268,10915.0
2023-11-27 15:50:00,293.84,294.11,293.81,293.88,16310.0,289.1284,289.3941,289.0989,289.1678,16310.0
2023-11-27 15:55:00,293.84,294.24,293.74,293.96,50505.0,289.1284,289.522,289.03,289.2465,50505.0
2023-11-28 09:30:00,292.67,292.67,290.52,291.51,15069.0,287.9772,287.9772,285.8617,286.8358,15069.0
2023-11-28 09:35:00,291.73,291.74,290.65,291.42,5637.0,287.0523,287.0621,285.9896,286.7472,5637.0
2023-11-28 09:40:00,291.12,291.12,290.62,290.63,4323.0,286.4521,286.4521,285.9601,285.9699,4323.0
2023-11-28 09:45:00,290.62,291.61,290.57,291.61,5159.0,285.9601,286.9342,285.9109,286.9342,5159.0
2023-11-28 09:50:00,291.63,291.88,291.28,291.52,10030.0,286.9539,287.1999,286.6095,286.8456,10030.0
2023-11-28 09:55:00,291.54,291.66,291.14,291.14,5989.0,286.8653,286.9834,286.4717,286.4717,5989.0
2023-11-28 10:00:00,291.09,291.1,290.38,290.52,13878.0,286.4225,286.4324,285.7239,285.8617,13878.0
2023-11-28 10:05:00,290.42,290.42,289.69,290.3,21820.0,285.7633,285.7633,285.045,285.6452,21820.0
2023-11-28 10:10:00,290.3,291.29,290.28,291.17,6980.0,285.6452,286.6193,285.6255,286.5012,6980.0
2023-11-28 10:15:00,291.02,291.45,290.93,290.97,5040.0,286.3537,286.7768,286.2651,286.3045,5040.0
2023-11-28 10:20:00,290.97,291.24,290.85,290.91,4224.0,286.3045,286.5701,286.1864,286.2454,4224.0
2023-11-28 10:25:00,290.78,291.09,290.74,290.75,5114.0,286.1175,286.4225,286.0781,286.088,5114.0
2023-11-28 10:30:00,290.74,291.04,290.7,290.96,5071.0,286.0781,286.3733,286.0388,286.2946,5071.0
2023-11-28 10:35:00,290.96,291.02,290.75,290.77,4994.0,286.2946,286.3537,286.088,286.1077,4994.0
2023-11-28 10:40:00,290.87,291.27,290.8,290.96,4076.0,286.2061,286.5996,286.1372,286.2946,4076.0
2023-11-28 10:45:00,290.96,291.42,290.96,291.04,15669.0,286.2946,286.7472,286.2946,286.3733,15669.0
2023-11-28 10:50:00,291.09,291.58,291.09,291.41,2429.0,286.4225,286.9047,286.4225,286.7374,2429.0
2023-11-28 10:55:00,291.27,291.32,291.07,291.25,3131.0,286.5996,286.6488,286.4029,286.58,3131.0
2023-11-28 11:00:00,291.37,291.84,291.25,291.48,4043.0,286.698,287.1605,286.58,286.8063,4043.0
2023-11-28 11:05:00,291.58,291.85,291.58,291.66,3494.0,286.9047,287.1703,286.9047,286.9834,3494.0
2023-11-28 11:10:00,291.69,291.84,291.53,291.77,1600.0,287.0129,287.1605,286.8555,287.0916,1600.0
2023-11-28 11:15:00,291.8,292.33,291.75,292.33,1088.0,287.1211,287.6426,287.0719,287.6426,1088.0
2023-11-28 11:20:00,292.09,292.49,292.04,292.46,1616.0,287.4065,287.8001,287.3573,287.7706,1616.0
2023-11-28 11:25:00,292.46,292.46,291.93,292.05,2721.0,287.7706,287.7706,287.2491,287.3671,2721.0
2023-11-28 11:30:00,292.21,292.84,292.13,292.82,2259.0,287.5246,288.1445,287.4459,288.1248,2259.0
2023-11-28 11:35:00,292.76,292.76,292.6,292.6,1939.0,288.0658,288.0658,287.9083,287.9083,1939.0
2023-11-28 11:40:00,292.72,292.85,292.68,292.72,939.0,288.0264,288.1543,287.987,288.0264,939.0
2023-11-28 11:45:00,292.88,292.88,292.57,292.57,2121.0,288.1838,288.1838,287.8788,287.8788,2121.0
2023-11-28 11:50:00,292.69,292.69,292.46,292.65,1704.0,287.9969,287.9969,287.7706,287.9575,1704.0
2023-11-28 11:55:00,292.41,292.43,292.26,292.28,2147.0,287.7214,287.741,287.5738,287.5935,2147.0
2023-11-28 12:00:00,292.28,292.36,292.12,292.21,1122.0,287.5935,287.6722,287.436,287.5246,1122.0
2023-11-28 12:05:00,292.17,292.18,291.81,291.93,3872.0,287.4852,287.4951,287.131,287.2491,3872.0
2023-11-28 12:10:00,291.9,292.1,291.9,292.0,2216.0,287.2195,287.4163,287.2195,287.3179,2216.0
2023-11-28 12:15:00,291.81,291.92,291.31,291.31,1738.0,287.131,287.2392,286.639,286.639,1738.0
2023-11-28 12:20:00,291.32,291.51,291.3,291.35,2819.0,286.6488,286.8358,286.6292,286.6784,2819.0
2023-11-28 12:25:00,291.32,291.4,291.22,291.4,604.0,286.6488,286.7276,286.5504,286.7276,604.0
2023-11-28 12:30:00,291.36,291.36,290.94,291.0,2775.0,286.6882,286.6882,286.2749,286.334,2775.0
2023-11-28 12:35:00,290.96,291.15,290.81,291.06,4786.0,286.2946,286.4816,286.147,286.393,4786.0
2023-11-28 12:40:00,291.0,291.09,291.0,291.04,1901.0,286.334,286.4225,286.334,286.3733,1901.0
2023-11-28 12:45:00,291.06,291.16,290.93,291.04,9201.0,286.393,286.4914,286.2651,286.3733,9201.0
2023-11-28 12:50:00,291.03,291.28,290.97,291.14,8490.0,286.3635,286.6095,286.3045,286.4717,8490.0
2023-11-28 12:55:00,291.06,291.45,291.06,291.44,2728.0,286.393,286.7768,286.393,286.7669,2728.0
2023-11-28 13:00:00,291.37,291.44,290.84,291.12,2584.0,286.698,286.7669,286.1765,286.4521,2584.0
2023-11-28 13:05:00,291.12,291.37,291.1,291.36,2250.0,286.4521,286.698,286.4324,286.6882,2250.0
2023-11-28 13:10:00,291.21,291.3,291.01,291.3,1616.0,286.5406,286.6292,286.3438,286.6292,1616.0
2023-11-28 13:15:00,291.22,291.32,291.03,291.23,1516.0,286.5504,286.6488,286.3635,286.5603,1516.0
2023-11-28 13:20:00,291.25,291.31,290.98,291.1,5968.0,286.58,286.639,286.3143,286.4324,5968.0
2023-11-28 13:25:00,291.1,291.41,290.93,291.41,3659.0,286.4324,286.7374,286.2651,286.7374,3659.0
2023-11-28 13:30:00,291.38,291.95,291.38,291.95,1466.0,286.7079,287.2687,286.7079,287.2687,1466.0
2023-11-28 13:35:00,291.88,291.9,291.6,291.63,1706.0,287.1999,287.2195,286.9244,286.9539,1706.0
2023-11-28 13:40:00,291.62,292.1,291.62,292.1,3343.0,286.944,287.4163,286.944,287.4163,3343.0
2023-11-28 13:45:00,292.1,292.47,292.08,292.47,3582.0,287.4163,287.7804,287.3967,287.7804,3582.0
2023-11-28 13:50:00,292.48,292.48,292.25,292.25,6245.0,287.7902,287.7902,287.5639,287.5639,6245.0
2023-11-28 13:55:00,292.25,292.31,292.13,292.31,3839.0,287.5639,287.623,287.4459,287.623,3839.0
2023-11-28 14:00:00,292.34,292.53,292.28,292.46,3399.0,287.6525,287.8394,287.5935,287.7706,3399.0
2023-11-28 14:05:00,292.46,292.64,292.4,292.48,3863.0,287.7706,287.9477,287.7115,287.7902,3863.0
2023-11-28 14:10:00,292.4,292.53,292.31,292.4,5766.0,287.7115,287.8394,287.623,287.7115,5766.0
2023-11-28 14:15:00,292.4,292.74,292.4,292.66,3220.0,287.7115,288.0461,287.7115,287.9674,3220.0
2023-11-28 14:20:00,292.68,292.84,292.61,292.63,4253.0,287.987,288.1445,287.9182,287.9378,4253.0
2023-11-28 14:25:00,292.63,292.8,292.56,292.74,3585.0,287.9378,288.1051,287.869,288.0461,3585.0
2023-11-28 14:30:00,292.69,292.7,292.44,292.44,1400.0,287.9969,288.0067,287.7509,287.7509,1400.0
2023-11-28 14:35:00,292.52,292.55,292.42,292.52,3216.0,287.8296,287.8591,287.7312,287.8296,3216.0
2023-11-28 14:40:00,292.47,292.52,292.16,292.24,1500.0,287.7804,287.8296,287.4754,287.5541,1500.0
2023-11-28 14:45:00,292.22,292.37,292.11,292.32,5954.0,287.5344,287.682,287.4262,287.6328,5954.0
2023-11-28 14:50:00,292.29,292.39,292.22,292.29,1941.0,287.6033,287.7017,287.5344,287.6033,1941.0
2023-11-28 14:55:00,292.38,292.38,292.11,292.15,1789.0,287.6918,287.6918,287.4262,287.4655,1789.0
2023-11-28 15:00:00,292.14,292.14,291.77,291.77,2160.0,287.4557,287.4557,287.0916,287.0916,2160.0
2023-11-28 15:05:00,291.8,292.07,291.8,292.07,1274.0,287.1211,287.3868,287.1211,287.3868,1274.0
2023-11-28 15:10:00,292.11,292.11,291.92,292.03,3408.0,287.4262,287.4262,287.2392,287.3475,3408.0
2023-11-28 15:15:00,292.07,292.07,291.92,291.98,2167.0,287.3868,287.3868,287.2392,287.2983,2167.0
2023-11-28 15:20:00,291.93,292.22,291.71,292.22,3725.0,287.2491,287.5344,287.0326,287.5344,3725.0
2023-11-28 15:25:00,292.11,292.2,291.97,292.13,2869.0,287.4262,287.5147,287.2884,287.4459,2869.0
2023-11-28 15:30:00,292.12,292.12,291.81,291.81,3295.0,287.436,287.436,287.131,287.131,3295.0
2023-11-28 15:35:00,291.81,291.97,291.8,291.81,2542.0,287.131,287.2884,287.1211,287.131,2542.0
2023-11-28 15:40:00,291.81,291.93,291.71,291.77,5407.0,287.131,287.2491,287.0326,287.0916,5407.0
2023-11-28 15:45:00,291.7,292.05,291.67,291.81,12078.0,287.0228,287.3671,286.9932,287.131,12078.0
2023-11-28 15:50:00,291.88,292.13,291.83,291.84,19759.0,287.1999,287.4459,287.1507,287.1605,19759.0
2023-11-28 15:55:00,291.84,292.26,291.8,292.1,52188.0,287.1605,287.5738,287.1211,287.4163,52188.0
2023-11-29 09:30:00,294.0,295.0,293.26,293.84,35787.0,289.2859,290.2698,288.5577,289.1284,35787.0
2023-11-29 09:35:00,294.0,294.49,293.43,293.77,4362.0,289.2859,289.768,288.725,289.0596,4362.0
2023-11-29 09:40:00,294.1,294.26,293.67,293.96,5581.0,289.3843,289.5417,288.9612,289.2465,5581.0
2023-11-29 09:45:00,293.91,294.47,293.45,294.39,4929.0,289.1973,289.7483,288.7447,289.6696,4929.0
2023-11-29 09:50:00,294.67,295.1,294.47,295.04,6871.0,289.9451,290.3682,289.7483,290.3092,6871.0
2023-11-29 09:55:00,295.05,295.61,294.91,294.92,5386.0,290.319,290.8701,290.1813,290.1911,5386.0
2023-11-29 10:00:00,295.19,296.13,295.19,296.09,5851.0,290.4568,291.3817,290.4568,291.3424,5851.0
2023-11-29 10:05:00,296.09,296.09,294.96,294.96,6788.0,291.3424,291.3424,290.2305,290.2305,6788.0
2023-11-29 10:10:00,295.0,295.35,294.99,295.09,2901.0,290.2698,290.6142,290.26,290.3584,2901.0
2023-11-29 10:15:00,295.0,295.54,295.0,295.06,5605.0,290.2698,290.8012,290.2698,290.3289,5605.0
2023-11-29 10:20:00,295.06,295.09,294.28,294.29,9467.0,290.3289,290.3584,289.5614,289.5712,9467.0
2023-11-29 10:25:00,294.36,294.47,294.07,294.11,8843.0,289.6401,289.7483,289.3547,289.3941,8843.0
2023-11-29 10:30:00,294.04,294.41,293.81,293.89,8374.0,289.3252,289.6893,289.0989,289.1776,8374.0
2023-11-29 10:35:00,294.07,294.3,293.95,294.17,3114.0,289.3547,289.5811,289.2367,289.4531,3114.0
2023-11-29 10:40:00,294.3,294.31,293.87,293.87,4545.0,289.5811,289.5909,289.158,289.158,4545.0
2023-11-29 10:45:00,293.74,294.01,293.34,293.5,6395.0,289.03,289.2957,288.6365,288.7939,6395.0
2023-11-29 10:50:00,293.49,293.69,293.38,293.57,3751.0,288.784,288.9808,288.6758,288.8628,3751.0
2023-11-29 10:55:00,293.53,293.53,293.07,293.18,3278.0,288.8234,288.8234,288.3708,288.479,3278.0
2023-11-29 11:00:00,293.11,293.41,292.89,293.37,3368.0,288.4101,288.7053,288.1937,288.666,3368.0
2023-11-29 11:05:00,293.36,293.44,292.91,292.96,3843.0,288.6561,288.7349,288.2133,288.2625,3843.0
2023-11-29 11:10:00,293.06,293.07,292.5,292.5,2558.0,288.3609,288.3708,287.8099,287.8099,2558.0
2023-11-29 11:15:00,292.44,292.57,292.25,292.47,2295.0,287.7509,287.8788,287.5639,287.7804,2295.0
2023-11-29 11:20:00,292.42,292.43,291.7,291.86,5995.0,287.7312,287.741,287.0228,287.1802,5995.0
2023-11-29 11:25:00,291.65,292.41,291.52,292.41,3071.0,286.9736,287.7214,286.8456,287.7214,3071.0
2023-11-29 11:30:00,292.47,292.51,292.31,292.49,1566.0,287.7804,287.8198,287.623,287.8001,1566.0
2023-11-29 11:35:00,292.5,292.85,292.41,292.76,2416.0,287.8099,288.1543,287.7214,288.0658,2416.0
2023-11-29 11:40:00,292.69,292.69,292.51,292.57,1415.0,287.9969,287.9969,287.8198,287.8788,1415.0
2023-11-29 11:45:00,292.62,292.73,292.56,292.73,800.0,287.928,288.0362,287.869,288.0362,800.0
2023-11-29 11:50:00,292.5,292.6,292.45,292.45,500.0,287.8099,287.9083,287.7607,287.7607,500.0
2023-11-29 11:55:00,292.43,292.54,292.42,292.51,600.0,287.741,287.8493,287.7312,287.8198,600.0
2023-11-29 12:00:00,292.6,292.73,292.58,292.73,700.0,287.9083,288.0362,287.8886,288.0362,700.0
2023-11-29 12:05:00,292.79,293.1,292.79,292.84,5877.0,288.0953,288.4003,288.0953,288.1445,5877.0
2023-11-29 12:10:00,292.9,293.11,292.9,293.1,1999.0,288.2035,288.4101,288.2035,288.4003,1999.0
2023-11-29 12:15:00,292.98,293.2,292.98,293.15,400.0,288.2822,288.4987,288.2822,288.4495,400.0
2023-11-29 12:20:00,293.11,293.11,292.87,293.07,2400.0,288.4101,288.4101,288.174,288.3708,2400.0
2023-11-29 12:25:00,292.88,293.03,292.77,292.89,1778.0,288.1838,288.3314,288.0756,288.1937,1778.0
2023-11-29 12:30:00,292.86,293.0,292.86,292.94,1751.0,288.1642,288.3019,288.1642,288.2429,1751.0
2023-11-29 12:35:00,292.94,293.1,292.89,293.1,11303.0,288.2429,288.4003,288.1937,288.4003,11303.0
2023-11-29 12:40:00,293.19,293.19,292.92,293.04,5498.0,288.4889,288.4889,288.2232,288.3413,5498.0
2023-11-29 12:45:00,293.1,293.17,292.85,293.17,1504.0,288.4003,288.4692,288.1543,288.4692,1504.0
2023-11-29 12:50:00,293.07,293.09,292.8,293.08,4178.0,288.3708,288.3905,288.1051,288.3806,4178.0
2023-11-29 12:55:00,293.07,293.22,292.89,292.93,4171.0,288.3708,288.5184,288.1937,288.233,4171.0
2023-11-29 13:00:00,292.93,292.95,292.79,292.9,3257.0,288.233,288.2527,288.0953,288.2035,3257.0
2023-11-29 13:05:00,292.67,292.85,292.66,292.85,913.0,287.9772,288.1543,287.9674,288.1543,913.0
2023-11-29 13:10:00,292.95,293.0,292.85,292.93,27735.0,288.2527,288.3019,288.1543,288.233,27735.0
2023-11-29 13:15:00,292.91,293.05,292.83,292.86,2086.0,288.2133,288.3511,288.1346,288.1642,2086.0
2023-11-29 13:20:00,292.86,293.47,292.86,293.26,3212.0,288.1642,288.7644,288.1642,288.5577,3212.0
2023-11-29 13:25:00,293.25,293.28,292.95,293.22,3341.0,288.5479,288.5774,288.2527,288.5184,3341.0
2023-11-29 13:30:00,293.26,293.26,292.99,293.22,1972.0,288.5577,288.5577,288.2921,288.5184,1972.0
2023-11-29 13:35:00,293.17,293.73,293.16,293.7,3518.0,288.4692,289.0202,288.4593,288.9907,3518.0
2023-11-29 13:40:00,293.61,293.94,293.58,293.58,6283.0,288.9021,289.2268,288.8726,288.8726,6283.0
2023-11-29 13:45:00,293.68,293.68,293.47,293.47,5808.0,288.971,288.971,288.7644,288.7644,5808.0
2023-11-29 13:50:00,293.58,293.75,293.55,293.63,1799.0,288.8726,289.0399,288.8431,288.9218,1799.0
2023-11-29 13:55:00,293.62,294.0,293.51,293.9,4769.0,288.912,289.2859,288.8037,289.1875,4769.0
2023-11-29 14:00:00,293.89,294.25,293.89,294.04,4500.0,289.1776,289.5319,289.1776,289.3252,4500.0
2023-11-29 14:05:00,294.14,294.84,294.11,294.84,2277.0,289.4236,290.1124,289.3941,290.1124,2277.0
2023-11-29 14:10:00,294.91,294.91,294.67,294.89,3239.0,290.1813,290.1813,289.9451,290.1616,3239.0
2023-11-29 14:15:00,294.85,295.08,294.79,294.91,6864.0,290.1222,290.3486,290.0632,290.1813,6864.0
2023-11-29 14:20:00,294.82,294.85,294.49,294.6,9360.0,290.0927,290.1222,289.768,289.8763,9360.0
2023-11-29 14:25:00,294.6,294.6,293.98,294.26,7994.0,289.8763,289.8763,289.2662,289.5417,7994.0
2023-11-29 14:30:00,294.37,294.37,293.95,294.2,11820.0,289.6499,289.6499,289.2367,289.4827,11820.0
2023-11-29 14:35:00,294.25,294.27,293.98,293.98,5179.0,289.5319,289.5515,289.2662,289.2662,5179.0
2023-11-29 14:40:00,293.97,294.24,293.97,294.06,6017.0,289.2564,289.522,289.2564,289.3449,6017.0
2023-11-29 14:45:00,294.02,294.16,293.88,294.09,6100.0,289.3056,289.4433,289.1678,289.3744,6100.0
2023-11-29 14:50:00,294.01,294.23,294.01,294.19,3700.0,289.2957,289.5122,289.2957,289.4728,3700.0
2023-11-29 14:55:00,294.2,294.33,294.15,294.3,3583.0,289.4827,289.6106,289.4335,289.5811,3583.0
2023-11-29 15:00:00,294.31,294.5,294.25,294.46,3883.0,289.5909,289.7779,289.5319,289.7385,3883.0
2023-11-29 15:05:00,294.41,294.73,294.4,294.7,7100.0,289.6893,290.0042,289.6795,289.9746,7100.0
2023-11-29 15:10:00,294.67,294.67,294.36,294.44,6723.0,289.9451,289.9451,289.6401,289.7188,6723.0
2023-11-29 15:15:00,294.48,294.56,294.25,294.37,5400.0,289.7582,289.8369,289.5319,289.6499,5400.0
2023-11-29 15:20:00,294.33,294.45,294.16,294.21,3937.0,289.6106,289.7287,289.4433,289.4925,3937.0
2023-11-29 15:25:00,294.21,294.21,293.98,294.13,6441.0,289.4925,289.4925,289.2662,289.4138,6441.0
2023-11-29 15:30:00,294.05,294.09,293.98,294.03,5984.0,289.3351,289.3744,289.2662,289.3154,5984.0
2023-11-29 15:35:00,294.05,294.1,293.92,294.0,5905.0,289.3351,289.3843,289.2072,289.2859,5905.0
2023-11-29 15:40:00,293.96,294.27,293.79,294.17,10378.0,289.2465,289.5515,289.0792,289.4531,10378.0
2023-11-29 15:45:00,294.18,294.71,294.16,294.71,26151.0,289.463,289.9845,289.4433,289.9845,26151.0
2023-11-29 15:50:00,294.73,294.95,294.52,294.79,33973.0,290.0042,290.2206,289.7975,290.0632,33973.0
2023-11-29 15:55:00,294.81,294.94,294.29,294.5,60366.0,290.0829,290.2108,289.5712,289.7779,60366.0
2023-11-30 09:30:00,294.21,294.25,292.01,292.01,16473.0,289.4925,289.5319,287.3278,287.3278,16473.0
2023-11-30 09:35:00,291.86,292.12,291.35,291.82,10130.0,287.1802,287.436,286.6784,287.1408,10130.0
2023-11-30 09:40:00,291.97,291.97,290.6,291.73,13790.0,287.2884,287.2884,285.9404,287.0523,13790.0
2023-11-30 09:45:00,291.98,292.07,290.99,292.06,10015.0,287.2983,287.3868,286.3241,287.377,10015.0
2023-11-30 09:50:00,292.31,293.18,292.07,293.18,3445.0,287.623,288.479,287.3868,288.479,3445.0
2023-11-30 09:55:00,292.97,293.11,292.74,292.99,2557.0,288.2724,288.4101,288.0461,288.2921,2557.0
2023-11-30 10:00:00,293.25,293.66,292.76,293.39,8835.0,288.5479,288.9513,288.0658,288.6857,8835.0
2023-11-30 10:05:00,293.38,294.04,293.11,293.73,6366.0,288.6758,289.3252,288.4101,289.0202,6366.0
2023-11-30 10:10:00,293.82,294.34,293.33,294.34,3205.0,289.1088,289.6204,288.6266,289.6204,3205.0
2023-11-30 10:15:00,294.33,294.74,294.01,294.69,5520.0,289.6106,290.014,289.2957,289.9648,5520.0
2023-11-30 10:20:00,294.63,294.83,294.29,294.83,2554.0,289.9058,290.1026,289.5712,290.1026,2554.0
2023-11-30 10:25:00,294.81,294.99,294.46,294.54,3451.0,290.0829,290.26,289.7385,289.8172,3451.0
2023-11-30 10:30:00,294.54,294.73,294.28,294.5,1835.0,289.8172,290.0042,289.5614,289.7779,1835.0
2023-11-30 10:35:00,294.36,294.5,293.99,294.12,2441.0,289.6401,289.7779,289.276,289.4039,2441.0
2023-11-30 10:40:00,294.06,294.4,293.82,294.19,4950.0,289.3449,289.6795,289.1088,289.4728,4950.0
2023-11-30 10:45:00,294.05,294.45,293.97,294.34,11713.0,289.3351,289.7287,289.2564,289.6204,11713.0
2023-11-30 10:50:00,294.31,294.31,294.06,294.17,1010.0,289.5909,289.5909,289.3449,289.4531,1010.0
2023-11-30 10:55:00,294.21,295.1,294.12,294.84,3127.0,289.4925,290.3682,289.4039,290.1124,3127.0
2023-11-30 11:00:00,294.84,295.33,294.77,294.88,5600.0,290.1124,290.5945,290.0435,290.1518,5600.0
2023-11-30 11:05:00,294.68,295.21,294.68,294.84,2747.0,289.955,290.4765,289.955,290.1124,2747.0
2023-11-30 11:10:00,294.89,295.77,294.89,295.69,3360.0,290.1616,291.0275,290.1616,290.9488,3360.0
2023-11-30 11:15:00,295.67,295.73,294.98,294.98,2746.0,290.9291,290.9881,290.2502,290.2502,2746.0
2023-11-30 11:20:00,294.91,295.64,294.71,295.47,2674.0,290.1813,290.8996,289.9845,290.7323,2674.0
2023-11-30 11:25:00,295.5,295.5,295.06,295.07,3525.0,290.7618,290.7618,290.3289,290.3387,3525.0
2023-11-30 11:30:00,295.08,295.12,294.91,294.99,4120.0,290.3486,290.3879,290.1813,290.26,4120.0
2023-11-30 11:35:00,295.13,295.14,294.47,294.48,4971.0,290.3978,290.4076,289.7483,289.7582,4971.0
2023-11-30 11:40:00,294.54,294.94,294.39,294.85,4271.0,289.8172,290.2108,289.6696,290.1222,4271.0
2023-11-30 11:45:00,294.97,295.05,294.78,294.96,2612.0,290.2403,290.319,290.0534,290.2305,2612.0
2023-11-30 11:50:00,295.05,295.23,295.02,295.22,4788.0,290.319,290.4961,290.2895,290.4863,4788.0
2023-11-30 11:55:00,294.99,294.99,294.8,294.83,1001.0,290.26,290.26,290.073,290.1026,1001.0
2023-11-30 12:00:00,294.82,295.03,294.61,294.74,2567.0,290.0927,290.2994,289.8861,290.014,2567.0
2023-11-30 12:05:00,294.8,294.81,294.54,294.68,6888.0,290.073,290.0829,289.8172,289.955,6888.0
2023-11-30 12:10:00,294.62,294.62,294.22,294.22,2115.0,289.8959,289.8959,289.5023,289.5023,2115.0
2023-11-30 12:15:00,294.14,294.34,293.77,294.0,5689.0,289.4236,289.6204,289.0596,289.2859,5689.0
2023-11-30 12:20:00,294.0,294.1,293.96,293.96,3073.0,289.2859,289.3843,289.2465,289.2465,3073.0
2023-11-30 12:25:00,293.83,293.93,293.76,293.91,1902.0,289.1186,289.217,289.0497,289.1973,1902.0
2023-11-30 12:30:00,293.97,294.18,293.85,293.94,2363.0,289.2564,289.463,289.1383,289.2268,2363.0
2023-11-30 12:35:00,293.9,293.96,293.81,293.87,2875.0,289.1875,289.2465,289.0989,289.158,2875.0
2023-11-30 12:40:00,293.94,294.5,293.84,294.48,4872.0,289.2268,289.7779,289.1284,289.7582,4872.0
2023-11-30 12:45:00,294.41,294.52,294.2,294.32,3334.0,289.6893,289.7975,289.4827,289.6007,3334.0
2023-11-30 12:50:00,294.38,294.44,294.2,294.44,900.0,289.6598,289.7188,289.4827,289.7188,900.0
2023-11-30 12:55:00,294.34,294.63,294.21,294.4,5592.0,289.6204,289.9058,289.4925,289.6795,5592.0
2023-11-30 13:00:00,294.46,294.48,294.17,294.17,2097.0,289.7385,289.7582,289.4531,289.4531,2097.0
2023-11-30 13:05:00,294.19,294.21,294.05,294.21,2598.0,289.4728,289.4925,289.3351,289.4925,2598.0
2023-11-30 13:10:00,294.04,294.4,294.04,294.21,3290.0,289.3252,289.6795,289.3252,289.4925,3290.0
2023-11-30 13:15:00,294.3,294.54,294.3,294.4,3113.0,289.5811,289.8172,289.5811,289.6795,3113.0
2023-11-30 13:20:00,294.55,294.72,294.48,294.49,2272.0,289.8271,289.9943,289.7582,289.768,2272.0
2023-11-30 13:25:00,294.38,294.52,294.06,294.15,7031.0,289.6598,289.7975,289.3449,289.4335,7031.0
2023-11-30 13:30:00,294.1,294.45,294.06,294.34,3821.0,289.3843,289.7287,289.3449,289.6204,3821.0
2023-11-30 13:35:00,294.27,294.43,294.18,294.26,2605.0,289.5515,289.709,289.463,289.5417,2605.0
2023-11-30 13:40:00,294.33,294.45,294.25,294.41,1470.0,289.6106,289.7287,289.5319,289.6893,1470.0
2023-11-30 13:45:00,294.31,294.46,293.87,293.93,4807.0,289.5909,289.7385,289.158,289.217,4807.0
2023-11-30 13:50:00,293.9,294.14,293.83,294.13,1931.0,289.1875,289.4236,289.1186,289.4138,1931.0
2023-11-30 13:55:00,294.0,294.2,294.0,294.09,4877.0,289.2859,289.4827,289.2859,289.3744,4877.0
2023-11-30 14:00:00,294.17,294.36,294.06,294.17,4042.0,289.4531,289.6401,289.3449,289.4531,4042.0
2023-11-30 14:05:00,294.13,294.27,294.05,294.25,7059.0,289.4138,289.5515,289.3351,289.5319,7059.0
2023-11-30 14:10:00,294.27,294.72,294.24,294.72,8084.0,289.5515,289.9943,289.522,289.9943,8084.0
2023-11-30 14:15:00,294.7,295.14,294.7,294.9,4220.0,289.9746,290.4076,289.9746,290.1714,4220.0
2023-11-30 14:20:00,294.88,294.9,294.56,294.56,7231.0,290.1518,290.1714,289.8369,289.8369,7231.0
2023-11-30 14:25:00,294.74,294.8,294.59,294.8,3019.0,290.014,290.073,289.8664,290.073,3019.0
2023-11-30 14:30:00,294.8,294.83,294.61,294.64,1981.0,290.073,290.1026,289.8861,289.9156,1981.0
2023-11-30 14:35:00,294.73,294.85,294.53,294.53,4162.0,290.0042,290.1222,289.8074,289.8074,4162.0
2023-11-30 14:40:00,294.55,294.85,294.49,294.65,3399.0,289.8271,290.1222,289.768,289.9254,3399.0
2023-11-30 14:45:00,294.65,295.03,294.54,294.83,3276.0,289.9254,290.2994,289.8172,290.1026,3276.0
2023-11-30 14:50:00,294.8,294.86,294.57,294.86,4649.0,290.073,290.1321,289.8467,290.1321,4649.0
2023-11-30 14:55:00,294.96,295.0,294.82,295.0,1901.0,290.2305,290.2698,290.0927,290.2698,1901.0
2023-11-30 15:00:00,294.85,294.86,294.66,294.75,1301.0,290.1222,290.1321,289.9353,290.0238,1301.0
2023-11-30 15:05:00,294.67,294.67,294.5,294.5,2863.0,289.9451,289.9451,289.7779,289.7779,2863.0
2023-11-30 15:10:00,294.57,294.8,294.49,294.71,2472.0,289.8467,290.073,289.768,289.9845,2472.0
2023-11-30 15:15:00,294.62,294.79,294.62,294.68,1350.0,289.8959,290.0632,289.8959,289.955,1350.0
2023-11-30 15:20:00,294.68,294.68,294.39,294.4,2052.0,289.955,289.955,289.6696,289.6795,2052.0
2023-11-30 15:25:00,294.38,294.49,294.22,294.49,1808.0,289.6598,289.768,289.5023,289.768,1808.0
2023-11-30 15:30:00,294.48,294.55,294.29,294.38,2126.0,289.7582,289.8271,289.5712,289.6598,2126.0
2023-11-30 15:35:00,294.37,294.95,294.3,294.76,5605.0,289.6499,290.2206,289.5811,290.0337,5605.0
2023-11-30 15:40:00,294.85,295.26,294.74,295.2,5656.0,290.1222,290.5257,290.014,290.4666,5656.0
2023-11-30 15:45:00,295.27,295.37,295.09,295.16,13061.0,290.5355,290.6339,290.3584,290.4273,13061.0
2023-11-30 15:50:00,295.18,295.8,295.18,295.56,11505.0,290.447,291.057,290.447,290.8209,11505.0
2023-11-30 15:55:00,295.65,296.38,295.65,296.09,57991.0,290.9094,291.6277,290.9094,291.3424,57991.0
2023-12-01 09:30:00,296.5,297.0,294.58,294.69,15078.0,291.7458,292.2378,289.8566,289.9648,15078.0
2023-12-01 09:35:00,295.44,295.63,295.05,295.63,6535.0,290.7028,290.8897,290.319,290.8897,6535.0
2023-12-01 09:40:00,295.43,296.33,295.43,296.32,1200.0,290.6929,291.5785,290.6929,291.5687,1200.0
2023-12-01 09:45:00,296.45,296.46,295.46,296.26,3762.0,291.6966,291.7064,290.7225,291.5096,3762.0
2023-12-01 09:50:00,296.23,296.76,296.14,296.31,2671.0,291.4801,292.0016,291.3916,291.5588,2671.0
2023-12-01 09:55:00,296.17,296.27,295.61,295.61,4459.0,291.4211,291.5195,290.8701,290.8701,4459.0
2023-12-01 10:00:00,295.81,296.57,295.75,296.56,8294.0,291.0668,291.8147,291.0078,291.8048,8294.0
2023-12-01 10:05:00,296.38,297.16,296.38,297.05,2500.0,291.6277,292.3952,291.6277,292.287,2500.0
2023-12-01 10:10:00,297.07,297.07,296.32,296.61,4699.0,292.3066,292.3066,291.5687,291.854,4699.0
2023-12-01 10:15:00,296.64,296.78,296.38,296.66,9475.0,291.8835,292.0213,291.6277,291.9032,9475.0
2023-12-01 10:20:00,296.86,297.15,296.77,296.98,2457.0,292.1,292.3854,292.0115,292.2181,2457.0
2023-12-01 10:25:00,296.99,296.99,296.52,296.52,2550.0,292.2279,292.2279,291.7655,291.7655,2550.0
2023-12-01 10:30:00,296.44,296.71,296.22,296.63,2699.0,291.6867,291.9524,291.4703,291.8737,2699.0
2023-12-01 10:35:00,296.65,297.15,296.65,296.9,3020.0,291.8934,292.3854,291.8934,292.1394,3020.0
2023-12-01 10:40:00,297.04,297.13,296.92,297.09,1958.0,292.2771,292.3657,292.1591,292.3263,1958.0
2023-12-01 10:45:00,297.03,297.2,296.96,297.2,1656.0,292.2673,292.4346,292.1984,292.4346,1656.0
2023-12-01 10:50:00,297.11,297.7,297.1,297.55,3895.0,292.346,292.9265,292.3362,292.7789,3895.0
2023-12-01 10:55:00,297.25,297.26,296.84,296.84,1500.0,292.4838,292.4936,292.0803,292.0803,1500.0
2023-12-01 11:00:00,296.71,296.71,295.24,295.73,8638.0,291.9524,291.9524,290.506,290.9881,8638.0
2023-12-01 11:05:00,295.6,296.43,295.5,296.23,11711.0,290.8602,291.6769,290.7618,291.4801,11711.0
2023-12-01 11:10:00,296.25,296.73,296.19,296.38,2997.0,291.4998,291.9721,291.4408,291.6277,2997.0
2023-12-01 11:15:00,296.48,296.78,296.23,296.24,2850.0,291.7261,292.0213,291.4801,291.49,2850.0
2023-12-01 11:20:00,296.37,296.46,295.99,296.46,12979.0,291.6179,291.7064,291.244,291.7064,12979.0
2023-12-01 11:25:00,296.45,296.56,296.11,296.52,2854.0,291.6966,291.8048,291.362,291.7655,2854.0
2023-12-01 11:30:00,296.54,297.19,296.05,297.09,3260.0,291.7851,292.4247,291.303,292.3263,3260.0
2023-12-01 11:35:00,296.87,296.97,296.6,296.97,2690.0,292.1099,292.2082,291.8442,292.2082,2690.0
2023-12-01 11:40:00,296.9,297.69,296.9,297.65,10078.0,292.1394,292.9167,292.1394,292.8773,10078.0
2023-12-01 11:45:00,297.64,297.73,297.39,297.6,9179.0,292.8675,292.9561,292.6215,292.8281,9179.0
2023-12-01 11:50:00,297.62,298.18,297.52,298.0,12219.0,292.8478,293.3988,292.7494,293.2217,12219.0
2023-12-01 11:55:00,297.84,298.12,297.53,297.8,4254.0,293.0643,293.3398,292.7593,293.0249,4254.0
2023-12-01 12:00:00,297.75,298.09,297.74,297.89,3014.0,292.9757,293.3103,292.9659,293.1135,3014.0
2023-12-01 12:05:00,297.77,298.3,297.77,298.04,3270.0,292.9954,293.5169,292.9954,293.2611,3270.0
2023-12-01 12:10:00,297.96,298.2,297.84,297.94,1925.0,293.1824,293.4185,293.0643,293.1627,1925.0
2023-12-01 12:15:00,297.94,298.7,297.94,298.16,9311.0,293.1627,293.9105,293.1627,293.3792,9311.0
2023-12-01 12:20:00,298.18,298.18,297.7,297.81,6798.0,293.3988,293.3988,292.9265,293.0348,6798.0
2023-12-01 12:25:00,297.7,297.73,297.52,297.62,10717.0,292.9265,292.9561,292.7494,292.8478,10717.0
2023-12-01 12:30:00,297.64,298.17,297.53,297.94,6150.0,292.8675,293.389,292.7593,293.1627,6150.0
2023-12-01 12:35:00,298.0,298.37,297.96,297.96,3605.0,293.2217,293.5858,293.1824,293.1824,3605.0
2023-12-01 12:40:00,298.0,298.41,298.0,298.07,2320.0,293.2217,293.6252,293.2217,293.2906,2320.0
2023-12-01 12:45:00,298.05,298.41,298.02,298.26,4264.0,293.2709,293.6252,293.2414,293.4776,4264.0
2023-12-01 12:50:00,298.19,298.23,297.9,297.91,4600.0,293.4087,293.448,293.1233,293.1332,4600.0
2023-12-01 12:55:00,297.96,298.25,297.94,298.17,1943.0,293.1824,293.4677,293.1627,293.389,1943.0
2023-12-01 13:00:00,298.25,298.26,298.03,298.05,3542.0,293.4677,293.4776,293.2513,293.2709,3542.0
2023-12-01 13:05:00,298.02,298.11,297.67,297.82,9693.0,293.2414,293.33,292.897,293.0446,9693.0
2023-12-01 13:10:00,297.61,297.63,297.32,297.5,6027.0,292.838,292.8577,292.5526,292.7298,6027.0
2023-12-01 13:15:00,297.48,297.48,297.09,297.29,3398.0,292.7101,292.7101,292.3263,292.5231,3398.0
2023-12-01 13:20:00,297.25,297.27,297.02,297.26,3340.0,292.4838,292.5034,292.2574,292.4936,3340.0
2023-12-01 13:25:00,297.32,297.42,297.14,297.26,3267.0,292.5526,292.651,292.3755,292.4936,3267.0
2023-12-01 13:30:00,297.31,297.63,297.25,297.63,7233.0,292.5428,292.8577,292.4838,292.8577,7233.0
2023-12-01 13:35:00,297.68,297.79,297.46,297.71,3149.0,292.9069,293.0151,292.6904,292.9364,3149.0
2023-12-01 13:40:00,297.67,297.89,297.54,297.72,4045.0,292.897,293.1135,292.7691,292.9462,4045.0
2023-12-01 13:45:00,297.7,297.86,297.66,297.68,1399.0,292.9265,293.084,292.8872,292.9069,1399.0
2023-12-01 13:50:00,297.76,297.76,297.46,297.54,2953.0,292.9856,292.9856,292.6904,292.7691,2953.0
2023-12-01 13:55:00,297.55,297.55,296.91,296.96,8897.0,292.7789,292.7789,292.1492,292.1984,8897.0
2023-12-01 14:00:00,297.11,297.29,296.94,297.19,3874.0,292.346,292.5231,292.1787,292.4247,3874.0
2023-12-01 14:05:00,297.21,297.3,296.72,296.78,5186.0,292.4444,292.533,291.9623,292.0213,5186.0
2023-12-01 14:10:00,296.71,297.19,296.68,297.09,3787.0,291.9524,292.4247,291.9229,292.3263,3787.0
2023-12-01 14:15:00,297.06,297.06,296.82,296.84,5609.0,292.2968,292.2968,292.0607,292.0803,5609.0
2023-12-01 14:20:00,296.84,297.03,296.84,297.0,3875.0,292.0803,292.2673,292.0803,292.2378,3875.0
2023-12-01 14:25:00,296.93,296.99,296.82,296.9,3960.0,292.1689,292.2279,292.0607,292.1394,3960.0
2023-12-01 14:30:00,296.87,296.89,296.61,296.84,4667.0,292.1099,292.1295,291.854,292.0803,4667.0
2023-12-01 14:35:00,296.81,296.89,296.65,296.88,3969.0,292.0508,292.1295,291.8934,292.1197,3969.0
2023-12-01 14:40:00,296.89,296.96,296.64,296.81,5780.0,292.1295,292.1984,291.8835,292.0508,5780.0
2023-12-01 14:45:00,296.81,297.14,296.71,297.03,5749.0,292.0508,292.3755,291.9524,292.2673,5749.0
2023-12-01 14:50:00,297.04,297.05,296.74,296.75,3350.0,292.2771,292.287,291.9819,291.9918,3350.0
2023-12-01 14:55:00,296.77,296.92,296.7,296.87,4532.0,292.0115,292.1591,291.9426,292.1099,4532.0
2023-12-01 15:00:00,296.93,296.97,296.57,296.66,5630.0,292.1689,292.2082,291.8147,291.9032,5630.0
2023-12-01 15:05:00,296.55,296.82,296.55,296.68,4999.0,291.795,292.0607,291.795,291.9229,4999.0
2023-12-01 15:10:00,296.68,296.83,296.46,296.83,5524.0,291.9229,292.0705,291.7064,292.0705,5524.0
2023-12-01 15:15:00,296.73,296.77,296.45,296.65,3769.0,291.9721,292.0115,291.6966,291.8934,3769.0
2023-12-01 15:20:00,296.69,296.87,296.61,296.8,5194.0,291.9327,292.1099,291.854,292.041,5194.0
2023-12-01 15:25:00,296.78,297.23,296.78,297.23,9274.0,292.0213,292.4641,292.0213,292.4641,9274.0
2023-12-01 15:30:00,297.34,297.57,297.34,297.5,7649.0,292.5723,292.7986,292.5723,292.7298,7649.0
2023-12-01 15:35:00,297.44,297.44,297.09,297.21,28759.0,292.6707,292.6707,292.3263,292.4444,28759.0
2023-12-01 15:40:00,297.18,297.28,296.99,297.01,6626.0,292.4149,292.5133,292.2279,292.2476,6626.0
2023-12-01 15:45:00,296.98,297.38,296.95,297.37,12073.0,292.2181,292.6117,292.1886,292.6018,12073.0
2023-12-01 15:50:00,297.29,297.31,296.82,296.92,25748.0,292.5231,292.5428,292.0607,292.1591,25748.0
2023-12-01 15:55:00,296.86,297.83,296.86,297.77,97156.0,292.1,293.0545,292.1,292.9954,97156.0
2023-12-04 09:30:00,295.76,298.47,294.77,297.79,21943.0,291.0177,293.6842,290.0435,293.0151,21943.0
2023-12-04 09:35:00,298.31,298.69,297.24,297.24,2410.0,293.5268,293.9007,292.4739,292.4739,2410.0
2023-12-04 09:40:00,297.01,297.39,296.91,297.39,1305.0,292.2476,292.6215,292.1492,292.6215,1305.0
2023-12-04 09:45:00,297.68,298.15,297.6,297.96,1875.0,292.9069,293.3693,292.8281,293.1824,1875.0
2023-12-04 09:50:00,297.87,298.33,297.25,297.25,5705.0,293.0938,293.5464,292.4838,292.4838,5705.0
2023-12-04 09:55:00,296.58,296.67,296.3,296.36,2156.0,291.8245,291.9131,291.549,291.608,2156.0
2023-12-04 10:00:00,296.44,296.52,295.67,296.01,13792.0,291.6867,291.7655,290.9291,291.2636,13792.0
2023-12-04 10:05:00,295.91,295.91,295.06,295.17,12054.0,291.1652,291.1652,290.3289,290.4371,12054.0
2023-12-04 10:10:00,295.05,295.54,294.82,295.48,5256.0,290.319,290.8012,290.0927,290.7421,5256.0
2023-12-04 10:15:00,295.45,295.59,294.93,295.01,8358.0,290.7126,290.8504,290.201,290.2797,8358.0
2023-12-04 10:20:00,295.22,295.38,294.7,294.7,6341.0,290.4863,290.6437,289.9746,289.9746,6341.0
2023-12-04 10:25:00,294.8,294.83,294.26,294.26,3805.0,290.073,290.1026,289.5417,289.5417,3805.0
2023-12-04 10:30:00,294.35,294.35,293.81,293.87,12440.0,289.6303,289.6303,289.0989,289.158,12440.0
2023-12-04 10:35:00,293.82,293.83,293.14,293.68,14018.0,289.1088,289.1186,288.4397,288.971,14018.0
2023-12-04 10:40:00,293.87,293.94,293.42,293.84,13737.0,289.158,289.2268,288.7152,289.1284,13737.0
2023-12-04 10:45:00,293.76,294.41,293.76,294.25,9045.0,289.0497,289.6893,289.0497,289.5319,9045.0
2023-12-04 10:50:00,294.16,294.16,293.58,293.59,2356.0,289.4433,289.4433,288.8726,288.8824,2356.0
2023-12-04 10:55:00,293.68,293.85,293.41,293.85,8818.0,288.971,289.1383,288.7053,289.1383,8818.0
2023-12-04 11:00:00,293.85,294.21,293.63,294.0,15212.0,289.1383,289.4925,288.9218,289.2859,15212.0
2023-12-04 11:05:00,294.17,294.24,293.96,294.1,4229.0,289.4531,289.522,289.2465,289.3843,4229.0
2023-12-04 11:10:00,294.07,294.13,293.69,293.76,4318.0,289.3547,289.4138,288.9808,289.0497,4318.0
2023-12-04 11:15:00,293.87,294.22,293.79,294.17,4408.0,289.158,289.5023,289.0792,289.4531,4408.0
2023-12-04 11:20:00,294.18,294.32,293.8,293.9,4526.0,289.463,289.6007,289.0891,289.1875,4526.0
2023-12-04 11:25:00,293.8,293.82,293.33,293.33,2909.0,289.0891,289.1088,288.6266,288.6266,2909.0
2023-12-04 11:30:00,293.35,293.37,292.81,292.81,4347.0,288.6463,288.666,288.115,288.115,4347.0
2023-12-04 11:35:00,292.88,292.92,292.43,292.61,10201.0,288.1838,288.2232,287.741,287.9182,10201.0
2023-12-04 11:40:00,292.72,292.81,292.59,292.62,12957.0,288.0264,288.115,287.8985,287.928,12957.0
2023-12-04 11:45:00,292.61,292.66,291.84,291.84,10185.0,287.9182,287.9674,287.1605,287.1605,10185.0
2023-12-04 11:50:00,291.9,292.71,291.85,292.65,16886.0,287.2195,288.0166,287.1703,287.9575,16886.0
2023-12-04 11:55:00,292.63,292.88,292.54,292.65,5126.0,287.9378,288.1838,287.8493,287.9575,5126.0
2023-12-04 12:00:00,292.66,292.89,292.53,292.86,6024.0,287.9674,288.1937,287.8394,288.1642,6024.0
2023-12-04 12:05:00,292.82,293.02,292.57,292.77,8277.0,288.1248,288.3216,287.8788,288.0756,8277.0
2023-12-04 12:10:00,292.86,292.94,292.51,292.53,3799.0,288.1642,288.2429,287.8198,287.8394,3799.0
2023-12-04 12:15:00,292.64,292.71,292.52,292.56,3101.0,287.9477,288.0166,287.8296,287.869,3101.0
2023-12-04 12:20:00,292.61,292.74,292.49,292.58,6465.0,287.9182,288.0461,287.8001,287.8886,6465.0
2023-12-04 12:25:00,292.5,292.63,292.36,292.47,6194.0,287.8099,287.9378,287.6722,287.7804,6194.0
2023-12-04 12:30:00,292.46,292.62,292.41,292.43,6743.0,287.7706,287.928,287.7214,287.741,6743.0
2023-12-04 12:35:00,292.24,292.24,291.85,291.86,2931.0,287.5541,287.5541,287.1703,287.1802,2931.0
2023-12-04 12:40:00,291.85,291.89,291.52,291.52,3806.0,287.1703,287.2097,286.8456,286.8456,3806.0
2023-12-04 12:45:00,291.53,291.72,291.39,291.53,5195.0,286.8555,287.0424,286.7177,286.8555,5195.0
2023-12-04 12:50:00,291.51,291.63,291.47,291.51,4171.0,286.8358,286.9539,286.7964,286.8358,4171.0
2023-12-04 12:55:00,291.56,291.64,291.49,291.52,7435.0,286.885,286.9637,286.8161,286.8456,7435.0
2023-12-04 13:00:00,291.47,291.48,291.18,291.24,4626.0,286.7964,286.8063,286.5111,286.5701,4626.0
2023-12-04 13:05:00,291.3,291.3,291.19,291.19,990.0,286.6292,286.6292,286.5209,286.5209,990.0
2023-12-04 13:10:00,291.1,291.23,290.91,291.23,3923.0,286.4324,286.5603,286.2454,286.5603,3923.0
2023-12-04 13:15:00,291.24,291.24,291.02,291.19,6067.0,286.5701,286.5701,286.3537,286.5209,6067.0
2023-12-04 13:20:00,291.19,291.25,290.94,291.0,5584.0,286.5209,286.58,286.2749,286.334,5584.0
2023-12-04 13:25:00,290.89,290.95,290.69,290.75,6445.0,286.2257,286.2848,286.0289,286.088,6445.0
2023-12-04 13:30:00,290.71,291.16,290.68,291.08,6399.0,286.0486,286.4914,286.0191,286.4127,6399.0
2023-12-04 13:35:00,291.1,291.28,290.89,291.09,6442.0,286.4324,286.6095,286.2257,286.4225,6442.0
2023-12-04 13:40:00,291.07,291.22,291.0,291.16,2610.0,286.4029,286.5504,286.334,286.4914,2610.0
2023-12-04 13:45:00,291.02,291.15,290.85,290.96,2789.0,286.3537,286.4816,286.1864,286.2946,2789.0
2023-12-04 13:50:00,291.04,291.05,290.66,290.87,4165.0,286.3733,286.3832,285.9994,286.2061,4165.0
2023-12-04 13:55:00,290.87,290.9,290.73,290.75,7442.0,286.2061,286.2356,286.0683,286.088,7442.0
2023-12-04 14:00:00,290.81,290.88,290.18,290.28,5340.0,286.147,286.2159,285.5271,285.6255,5340.0
2023-12-04 14:05:00,290.28,290.48,290.16,290.46,7007.0,285.6255,285.8223,285.5074,285.8026,7007.0
2023-12-04 14:10:00,290.52,290.86,290.45,290.65,7294.0,285.8617,286.1962,285.7928,285.9896,7294.0
2023-12-04 14:15:00,290.71,290.71,290.49,290.49,1600.0,286.0486,286.0486,285.8322,285.8322,1600.0
2023-12-04 14:20:00,290.47,290.57,290.1,290.1,4026.0,285.8125,285.9109,285.4484,285.4484,4026.0
2023-12-04 14:25:00,290.07,290.38,290.07,290.24,11211.0,285.4189,285.7239,285.4189,285.5862,11211.0
2023-12-04 14:30:00,290.29,290.46,290.13,290.44,28183.0,285.6354,285.8026,285.4779,285.783,28183.0
2023-12-04 14:35:00,290.48,290.84,290.42,290.64,6075.0,285.8223,286.1765,285.7633,285.9797,6075.0
2023-12-04 14:40:00,290.72,290.95,290.71,290.95,6413.0,286.0585,286.2848,286.0486,286.2848,6413.0
2023-12-04 14:45:00,290.89,291.04,290.67,290.96,3642.0,286.2257,286.3733,286.0093,286.2946,3642.0
2023-12-04 14:50:00,290.96,290.96,290.72,290.84,3317.0,286.2946,286.2946,286.0585,286.1765,3317.0
2023-12-04 14:55:00,290.76,290.76,290.62,290.68,3831.0,286.0978,286.0978,285.9601,286.0191,3831.0
2023-12-04 15:00:00,290.62,290.72,290.45,290.48,2948.0,285.9601,286.0585,285.7928,285.8223,2948.0
2023-12-04 15:05:00,290.48,290.59,290.39,290.55,5964.0,285.8223,285.9305,285.7338,285.8912,5964.0
2023-12-04 15:10:00,290.64,290.81,290.55,290.63,9173.0,285.9797,286.147,285.8912,285.9699,9173.0
2023-12-04 15:15:00,290.64,290.82,290.38,290.63,8323.0,285.9797,286.1569,285.7239,285.9699,8323.0
2023-12-04 15:20:00,290.65,290.73,290.41,290.41,7828.0,285.9896,286.0683,285.7534,285.7534,7828.0
2023-12-04 15:25:00,290.34,290.6,290.29,290.6,10765.0,285.6846,285.9404,285.6354,285.9404,10765.0
2023-12-04 15:30:00,290.67,290.71,290.41,290.63,5574.0,286.0093,286.0486,285.7534,285.9699,5574.0
2023-12-04 15:35:00,290.57,290.87,290.51,290.69,13456.0,285.9109,286.2061,285.8518,286.0289,13456.0
2023-12-04 15:40:00,290.61,290.89,290.61,290.85,14983.0,285.9502,286.2257,285.9502,286.1864,14983.0
2023-12-04 15:45:00,290.88,291.15,290.66,290.97,18950.0,286.2159,286.4816,285.9994,286.3045,18950.0
2023-12-04 15:50:00,291.0,291.16,290.85,291.09,45572.0,286.334,286.4914,286.1864,286.4225,45572.0
2023-12-04 15:55:00,291.13,291.33,290.68,290.83,88542.0,286.4619,286.6587,286.0191,286.1667,88542.0
2023-12-05 09:30:00,290.73,291.0,290.0,290.0,19317.0,286.0683,286.334,285.35,285.35,19317.0
2023-12-05 09:35:00,289.24,289.49,287.73,288.06,3596.0,284.6022,284.8482,283.1164,283.4411,3596.0
2023-12-05 09:40:00,287.84,287.84,286.73,286.73,7163.0,283.2246,283.2246,282.1324,282.1324,7163.0
2023-12-05 09:45:00,286.31,287.49,286.3,287.38,21869.0,281.7192,282.8803,281.7093,282.772,21869.0
2023-12-05 09:50:00,287.18,287.18,286.49,286.68,49789.0,282.5752,282.5752,281.8963,282.0832,49789.0
2023-12-05 09:55:00,286.76,287.45,286.4,286.59,10258.0,282.162,282.8409,281.8077,281.9947,10258.0
2023-12-05 10:00:00,286.74,288.24,286.57,288.24,16147.0,282.1423,283.6182,281.975,283.6182,16147.0
2023-12-05 10:05:00,288.01,288.12,287.37,287.77,3927.0,283.3919,283.5002,282.7622,283.1558,3927.0
2023-12-05 10:10:00,287.77,288.09,287.6,287.63,5434.0,283.1558,283.4706,282.9885,283.018,5434.0
2023-12-05 10:15:00,287.45,287.74,287.38,287.63,4272.0,282.8409,283.1262,282.772,283.018,4272.0
2023-12-05 10:20:00,287.63,287.86,287.45,287.65,2822.0,283.018,283.2443,282.8409,283.0377,2822.0
2023-12-05 10:25:00,287.76,287.76,287.19,287.47,5792.0,283.1459,283.1459,282.5851,282.8606,5792.0
2023-12-05 10:30:00,287.71,288.19,287.53,287.82,7973.0,283.0967,283.569,282.9196,283.205,7973.0
2023-12-05 10:35:00,287.82,287.94,287.69,287.92,3385.0,283.205,283.323,283.077,283.3034,3385.0
2023-12-05 10:40:00,287.78,287.95,287.57,287.72,5090.0,283.1656,283.3329,282.959,283.1066,5090.0
2023-12-05 10:45:00,287.82,288.45,287.82,288.42,4567.0,283.205,283.8249,283.205,283.7953,4567.0
2023-12-05 10:50:00,288.34,288.38,288.02,288.04,2603.0,283.7166,283.756,283.4018,283.4214,2603.0
2023-12-05 10:55:00,288.13,288.24,287.97,288.12,3577.0,283.51,283.6182,283.3526,283.5002,3577.0
2023-12-05 11:00:00,288.2,288.31,287.83,288.29,5232.0,283.5789,283.6871,283.2148,283.6674,5232.0
2023-12-05 11:05:00,288.17,288.22,287.81,287.81,2693.0,283.5494,283.5986,283.1951,283.1951,2693.0
2023-12-05 11:10:00,287.75,287.86,287.45,287.53,10550.0,283.1361,283.2443,282.8409,282.9196,10550.0
2023-12-05 11:15:00,287.25,287.54,287.0,287.01,2485.0,282.6441,282.9295,282.3981,282.408,2485.0
2023-12-05 11:20:00,286.99,287.51,286.98,287.4,5030.0,282.3883,282.8999,282.3784,282.7917,5030.0
2023-12-05 11:25:00,287.43,288.2,287.43,288.19,3923.0,282.8212,283.5789,282.8212,283.569,3923.0
2023-12-05 11:30:00,288.19,288.69,288.19,288.62,3884.0,283.569,284.061,283.569,283.9921,3884.0
2023-12-05 11:35:00,288.44,288.81,288.33,288.71,4016.0,283.815,284.1791,283.7068,284.0807,4016.0
2023-12-05 11:40:00,288.79,288.94,288.68,288.92,3769.0,284.1594,284.307,284.0512,284.2873,3769.0
2023-12-05 11:45:00,289.0,289.06,288.66,288.93,6111.0,284.366,284.4251,284.0315,284.2972,6111.0
2023-12-05 11:50:00,288.83,288.87,288.3,288.35,4552.0,284.1988,284.2381,283.6773,283.7265,4552.0
2023-12-05 11:55:00,288.35,288.6,288.3,288.53,6695.0,283.7265,283.9725,283.6773,283.9036,6695.0
2023-12-05 12:00:00,288.6,288.77,288.25,288.37,3646.0,283.9725,284.1397,283.6281,283.7461,3646.0
2023-12-05 12:05:00,288.29,288.63,288.29,288.63,3003.0,283.6674,284.002,283.6674,284.002,3003.0
2023-12-05 12:10:00,288.53,288.79,288.53,288.71,2489.0,283.9036,284.1594,283.9036,284.0807,2489.0
2023-12-05 12:15:00,288.71,289.02,288.6,288.88,5213.0,284.0807,284.3857,283.9725,284.248,5213.0
2023-12-05 12:20:00,288.79,288.9,288.64,288.68,14077.0,284.1594,284.2676,284.0118,284.0512,14077.0
2023-12-05 12:25:00,288.69,288.69,288.39,288.4,1700.0,284.061,284.061,283.7658,283.7757,1700.0
2023-12-05 12:30:00,288.32,288.34,287.8,287.93,4824.0,283.6969,283.7166,283.1853,283.3132,4824.0
2023-12-05 12:35:00,287.95,288.31,287.91,288.31,5446.0,283.3329,283.6871,283.2935,283.6871,5446.0
2023-12-05 12:40:00,288.36,288.37,288.02,288.13,2240.0,283.7363,283.7461,283.4018,283.51,2240.0
2023-12-05 12:45:00,288.04,288.72,288.03,288.53,5290.0,283.4214,284.0905,283.4116,283.9036,5290.0
2023-12-05 12:50:00,288.53,288.54,288.17,288.34,2944.0,283.9036,283.9134,283.5494,283.7166,2944.0
2023-12-05 12:55:00,288.33,288.63,288.33,288.63,7326.0,283.7068,284.002,283.7068,284.002,7326.0
2023-12-05 13:00:00,288.66,288.78,288.57,288.66,3801.0,284.0315,284.1496,283.9429,284.0315,3801.0
2023-12-05 13:05:00,288.65,288.76,288.61,288.72,1345.0,284.0217,284.1299,283.9823,284.0905,1345.0
2023-12-05 13:10:00,288.84,289.26,288.78,289.17,3920.0,284.2086,284.6219,284.1496,284.5333,3920.0
2023-12-05 13:15:00,289.17,289.5,289.13,289.5,4200.0,284.5333,284.858,284.494,284.858,4200.0
2023-12-05 13:20:00,289.43,289.65,289.41,289.65,2579.0,284.7891,285.0056,284.7695,285.0056,2579.0
2023-12-05 13:25:00,289.65,289.65,289.49,289.55,2266.0,285.0056,285.0056,284.8482,284.9072,2266.0
2023-12-05 13:30:00,289.55,289.87,289.54,289.87,1313.0,284.9072,285.2221,284.8974,285.2221,1313.0
2023-12-05 13:35:00,289.74,289.75,289.41,289.41,3058.0,285.0942,285.104,284.7695,284.7695,3058.0
2023-12-05 13:40:00,289.4,289.41,289.09,289.38,1681.0,284.7596,284.7695,284.4546,284.74,1681.0
2023-12-05 13:45:00,289.39,289.39,289.22,289.35,769.0,284.7498,284.7498,284.5825,284.7104,769.0
2023-12-05 13:50:00,289.37,289.46,289.27,289.37,3184.0,284.7301,284.8187,284.6317,284.7301,3184.0
2023-12-05 13:55:00,289.38,289.62,289.36,289.56,3325.0,284.74,284.9761,284.7203,284.9171,3325.0
2023-12-05 14:00:00,289.62,289.71,289.52,289.7,3121.0,284.9761,285.0647,284.8777,285.0548,3121.0
2023-12-05 14:05:00,289.58,289.71,289.57,289.71,1266.0,284.9367,285.0647,284.9269,285.0647,1266.0
2023-12-05 14:10:00,289.77,289.89,289.72,289.74,4031.0,285.1237,285.2418,285.0745,285.0942,4031.0
2023-12-05 14:15:00,289.71,290.07,289.71,290.07,6339.0,285.0647,285.4189,285.0647,285.4189,6339.0
2023-12-05 14:20:00,289.9,289.9,289.74,289.75,4371.0,285.2516,285.2516,285.0942,285.104,4371.0
2023-12-05 14:25:00,289.76,289.81,289.55,289.73,3909.0,285.1139,285.1631,284.9072,285.0843,3909.0
2023-12-05 14:30:00,289.75,289.81,289.72,289.72,400.0,285.104,285.1631,285.0745,285.0745,400.0
2023-12-05 14:35:00,289.69,289.93,289.66,289.82,4021.0,285.045,285.2811,285.0155,285.1729,4021.0
2023-12-05 14:40:00,289.81,289.94,289.79,289.94,2020.0,285.1631,285.291,285.1434,285.291,2020.0
2023-12-05 14:45:00,289.76,289.81,289.58,289.73,4521.0,285.1139,285.1631,284.9367,285.0843,4521.0
2023-12-05 14:50:00,289.81,290.15,289.8,290.14,2980.0,285.1631,285.4976,285.1532,285.4878,2980.0
2023-12-05 14:55:00,290.13,290.23,290.13,290.14,3488.0,285.4779,285.5763,285.4779,285.4878,3488.0
2023-12-05 15:00:00,290.18,290.18,289.89,289.9,5767.0,285.5271,285.5271,285.2418,285.2516,5767.0
2023-12-05 15:05:00,289.85,289.99,289.84,289.9,1921.0,285.2024,285.3402,285.1926,285.2516,1921.0
2023-12-05 15:10:00,289.94,289.95,289.79,289.84,2346.0,285.291,285.3008,285.1434,285.1926,2346.0
2023-12-05 15:15:00,289.79,290.48,289.78,290.24,23011.0,285.1434,285.8223,285.1335,285.5862,23011.0
2023-12-05 15:20:00,290.41,290.51,290.33,290.43,6532.0,285.7534,285.8518,285.6747,285.7731,6532.0
2023-12-05 15:25:00,290.43,290.47,290.3,290.32,2890.0,285.7731,285.8125,285.6452,285.6649,2890.0
2023-12-05 15:30:00,290.32,290.46,290.27,290.28,7242.0,285.6649,285.8026,285.6157,285.6255,7242.0
2023-12-05 15:35:00,290.31,290.47,290.27,290.38,8432.0,285.655,285.8125,285.6157,285.7239,8432.0
2023-12-05 15:40:00,290.43,290.43,290.29,290.36,12250.0,285.7731,285.7731,285.6354,285.7042,12250.0
2023-12-05 15:45:00,290.3,290.5,290.27,290.27,12201.0,285.6452,285.842,285.6157,285.6157,12201.0
2023-12-05 15:50:00,290.22,290.27,289.92,290.1,26827.0,285.5665,285.6157,285.2713,285.4484,26827.0
2023-12-05 15:55:00,290.2,290.61,290.01,290.52,66827.0,285.5468,285.9502,285.3598,285.8617,66827.0
2023-12-06 09:30:00,291.42,292.12,289.93,289.93,14428.0,286.7472,287.436,285.2811,285.2811,14428.0
2023-12-06 09:35:00,289.26,289.91,289.0,289.91,3522.0,284.6219,285.2615,284.366,285.2615,3522.0
2023-12-06 09:40:00,289.71,290.26,289.69,289.89,1400.0,285.0647,285.6058,285.045,285.2418,1400.0
2023-12-06 09:45:00,289.77,290.49,289.71,289.72,1872.0,285.1237,285.8322,285.0647,285.0745,1872.0
2023-12-06 09:50:00,289.72,289.81,289.33,289.48,979.0,285.0745,285.1631,284.6908,284.8383,979.0
2023-12-06 09:55:00,289.62,290.2,289.62,290.01,2472.0,284.9761,285.5468,284.9761,285.3598,2472.0
2023-12-06 10:00:00,290.13,290.23,289.85,290.13,4280.0,285.4779,285.5763,285.2024,285.4779,4280.0
2023-12-06 10:05:00,290.05,290.05,289.18,289.44,7758.0,285.3992,285.3992,284.5432,284.799,7758.0
2023-12-06 10:10:00,289.46,289.48,288.67,288.87,12589.0,284.8187,284.8383,284.0413,284.2381,12589.0
2023-12-06 10:15:00,288.97,289.34,288.9,289.34,7696.0,284.3365,284.7006,284.2676,284.7006,7696.0
2023-12-06 10:20:00,289.16,289.3,288.1,288.24,8522.0,284.5235,284.6612,283.4805,283.6182,8522.0
2023-12-06 10:25:00,288.31,288.77,288.3,288.49,5001.0,283.6871,284.1397,283.6773,283.8642,5001.0
2023-12-06 10:30:00,288.58,289.02,288.48,288.86,3940.0,283.9528,284.3857,283.8544,284.2283,3940.0
2023-12-06 10:35:00,288.88,288.98,288.62,288.75,4110.0,284.248,284.3464,283.9921,284.1201,4110.0
2023-12-06 10:40:00,288.8,288.83,288.23,288.25,5761.0,284.1693,284.1988,283.6084,283.6281,5761.0
2023-12-06 10:45:00,288.25,288.32,287.87,287.94,12382.0,283.6281,283.6969,283.2542,283.323,12382.0
2023-12-06 10:50:00,288.0,288.18,287.43,287.43,9423.0,283.3821,283.5592,282.8212,282.8212,9423.0
2023-12-06 10:55:00,287.51,288.02,287.47,287.94,7547.0,282.8999,283.4018,282.8606,283.323,7547.0
2023-12-06 11:00:00,287.95,288.28,287.86,288.16,12474.0,283.3329,283.6576,283.2443,283.5395,12474.0
2023-12-06 11:05:00,288.11,288.17,287.52,287.52,6400.0,283.4903,283.5494,282.9098,282.9098,6400.0
2023-12-06 11:10:00,287.58,288.15,287.58,287.81,5733.0,282.9688,283.5297,282.9688,283.1951,5733.0
2023-12-06 11:15:00,287.87,288.03,287.61,287.62,3228.0,283.2542,283.4116,282.9983,283.0082,3228.0
2023-12-06 11:20:00,287.72,287.91,287.47,287.68,3596.0,283.1066,283.2935,282.8606,283.0672,3596.0
2023-12-06 11:25:00,287.57,287.66,287.38,287.38,2366.0,282.959,283.0475,282.772,282.772,2366.0
2023-12-06 11:30:00,287.23,287.24,286.84,286.86,7115.0,282.6244,282.6343,282.2407,282.2604,7115.0
2023-12-06 11:35:00,286.82,287.08,286.72,287.08,5040.0,282.221,282.4768,282.1226,282.4768,5040.0
2023-12-06 11:40:00,286.9,286.9,286.66,286.67,2661.0,282.2997,282.2997,282.0636,282.0734,2661.0
2023-12-06 11:45:00,286.79,286.93,286.65,286.88,4574.0,282.1915,282.3292,282.0537,282.28,4574.0
2023-12-06 11:50:00,286.88,287.87,286.88,287.49,6201.0,282.28,283.2542,282.28,282.8803,6201.0
2023-12-06 11:55:00,287.42,287.61,287.36,287.36,2953.0,282.8114,282.9983,282.7523,282.7523,2953.0
2023-12-06 12:00:00,287.35,287.43,287.15,287.22,3400.0,282.7425,282.8212,282.5457,282.6146,3400.0
2023-12-06 12:05:00,287.18,287.75,287.14,287.75,3671.0,282.5752,283.1361,282.5359,283.1361,3671.0
2023-12-06 12:10:00,287.78,287.98,287.72,287.72,2447.0,283.1656,283.3624,283.1066,283.1066,2447.0
2023-12-06 12:15:00,287.66,287.81,287.59,287.81,1943.0,283.0475,283.1951,282.9787,283.1951,1943.0
2023-12-06 12:20:00,287.84,287.92,287.75,287.92,2851.0,283.2246,283.3034,283.1361,283.3034,2851.0
2023-12-06 12:25:00,287.87,288.04,287.7,287.75,9015.0,283.2542,283.4214,283.0869,283.1361,9015.0
2023-12-06 12:30:00,287.74,287.8,287.63,287.63,1091.0,283.1262,283.1853,283.018,283.018,1091.0
2023-12-06 12:35:00,287.69,287.9,287.62,287.82,1997.0,283.077,283.2837,283.0082,283.205,1997.0
2023-12-06 12:40:00,287.86,287.99,287.84,287.89,1088.0,283.2443,283.3722,283.2246,283.2738,1088.0
2023-12-06 12:45:00,287.84,287.88,287.55,287.63,1467.0,283.2246,283.264,282.9393,283.018,1467.0
2023-12-06 12:50:00,287.72,287.72,287.45,287.49,1527.0,283.1066,283.1066,282.8409,282.8803,1527.0
2023-12-06 12:55:00,287.49,287.58,287.37,287.39,4412.0,282.8803,282.9688,282.7622,282.7819,4412.0
2023-12-06 13:00:00,287.42,287.75,287.41,287.62,1810.0,282.8114,283.1361,282.8015,283.0082,1810.0
2023-12-06 13:05:00,287.61,287.63,287.37,287.37,2667.0,282.9983,283.018,282.7622,282.7622,2667.0
2023-12-06 13:10:00,287.36,287.53,287.35,287.37,2148.0,282.7523,282.9196,282.7425,282.7622,2148.0
2023-12-06 13:15:00,287.35,287.53,287.21,287.53,1900.0,282.7425,282.9196,282.6047,282.9196,1900.0
2023-12-06 13:20:00,287.74,287.97,287.66,287.91,1255.0,283.1262,283.3526,283.0475,283.2935,1255.0
2023-12-06 13:25:00,287.88,288.18,287.88,288.16,1200.0,283.264,283.5592,283.264,283.5395,1200.0
2023-12-06 13:30:00,288.16,288.23,288.05,288.08,2297.0,283.5395,283.6084,283.4313,283.4608,2297.0
2023-12-06 13:35:00,288.23,288.59,288.23,288.57,1548.0,283.6084,283.9626,283.6084,283.9429,1548.0
2023-12-06 13:40:00,288.55,288.65,288.46,288.46,2221.0,283.9233,284.0217,283.8347,283.8347,2221.0
2023-12-06 13:45:00,288.48,288.59,288.4,288.43,1500.0,283.8544,283.9626,283.7757,283.8052,1500.0
2023-12-06 13:50:00,288.43,288.43,288.21,288.29,2045.0,283.8052,283.8052,283.5887,283.6674,2045.0
2023-12-06 13:55:00,288.35,288.45,288.33,288.4,2811.0,283.7265,283.8249,283.7068,283.7757,2811.0
2023-12-06 14:00:00,288.35,288.35,288.17,288.2,939.0,283.7265,283.7265,283.5494,283.5789,939.0
2023-12-06 14:05:00,288.19,288.36,288.14,288.21,3707.0,283.569,283.7363,283.5198,283.5887,3707.0
2023-12-06 14:10:00,288.12,288.28,287.97,288.2,3855.0,283.5002,283.6576,283.3526,283.5789,3855.0
2023-12-06 14:15:00,288.14,288.14,287.81,287.81,4111.0,283.5198,283.5198,283.1951,283.1951,4111.0
2023-12-06 14:20:00,287.79,287.9,287.65,287.86,3901.0,283.1754,283.2837,283.0377,283.2443,3901.0
2023-12-06 14:25:00,287.86,288.0,287.81,287.89,3077.0,283.2443,283.3821,283.1951,283.2738,3077.0
2023-12-06 14:30:00,287.93,288.14,287.89,288.07,9568.0,283.3132,283.5198,283.2738,283.451,9568.0
2023-12-06 14:35:00,288.0,288.31,287.96,288.12,5618.0,283.3821,283.6871,283.3427,283.5002,5618.0
2023-12-06 14:40:00,288.1,288.19,287.99,288.06,6420.0,283.4805,283.569,283.3722,283.4411,6420.0
2023-12-06 14:45:00,287.98,288.2,287.97,288.2,2702.0,283.3624,283.5789,283.3526,283.5789,2702.0
2023-12-06 14:50:00,288.25,288.28,288.18,288.28,2460.0,283.6281,283.6576,283.5592,283.6576,2460.0
2023-12-06 14:55:00,288.28,288.33,288.19,288.28,3103.0,283.6576,283.7068,283.569,283.6576,3103.0
2023-12-06 15:00:00,288.24,288.62,288.24,288.62,2665.0,283.6182,283.9921,283.6182,283.9921,2665.0
2023-12-06 15:05:00,288.54,288.63,288.41,288.63,2515.0,283.9134,284.002,283.7855,284.002,2515.0
2023-12-06 15:10:00,288.58,288.62,288.39,288.39,2077.0,283.9528,283.9921,283.7658,283.7658,2077.0
2023-12-06 15:15:00,288.42,288.52,288.36,288.43,3867.0,283.7953,283.8937,283.7363,283.8052,3867.0
2023-12-06 15:20:00,288.48,288.48,287.97,288.0,5776.0,283.8544,283.8544,283.3526,283.3821,5776.0
2023-12-06 15:25:00,288.02,288.12,288.0,288.05,6338.0,283.4018,283.5002,283.3821,283.4313,6338.0
2023-12-06 15:30:00,288.0,288.11,287.84,287.85,8434.0,283.3821,283.4903,283.2246,283.2345,8434.0
2023-12-06 15:35:00,287.84,287.85,287.69,287.8,5820.0,283.2246,283.2345,283.077,283.1853,5820.0
2023-12-06 15:40:00,287.75,288.1,287.65,287.99,5759.0,283.1361,283.4805,283.0377,283.3722,5759.0
2023-12-06 15:45:00,287.99,288.07,287.88,287.93,9910.0,283.3722,283.451,283.264,283.3132,9910.0
2023-12-06 15:50:00,287.94,288.1,287.68,287.97,25367.0,283.323,283.4805,283.0672,283.3526,25367.0
2023-12-06 15:55:00,287.98,288.14,287.62,288.02,138100.0,283.3624,283.5198,283.0082,283.4018,138100.0
2023-12-07 09:30:00,288.78,288.78,287.59,288.21,11859.0,284.1496,284.1496,282.9787,283.5887,11859.0
2023-12-07 09:35:00,288.23,289.79,288.22,288.5,6484.0,283.6084,285.1434,283.5986,283.8741,6484.0
2023-12-07 09:40:00,288.27,289.24,288.25,289.23,2363.0,283.6477,284.6022,283.6281,284.5924,2363.0
2023-12-07 09:45:00,288.7,289.26,287.93,287.93,1251.0,284.0709,284.6219,283.3132,283.3132,1251.0
2023-12-07 09:50:00,288.19,288.4,287.91,288.03,25365.0,283.569,283.7757,283.2935,283.4116,25365.0
2023-12-07 09:55:00,287.88,288.67,287.87,288.67,2916.0,283.264,284.0413,283.2542,284.0413,2916.0
2023-12-07 10:00:00,288.59,288.59,287.99,288.36,2046.0,283.9626,283.9626,283.3722,283.7363,2046.0
2023-12-07 10:05:00,288.2,288.2,287.69,287.76,12031.0,283.5789,283.5789,283.077,283.1459,12031.0
2023-12-07 10:10:00,287.87,288.69,287.87,288.69,5420.0,283.2542,284.061,283.2542,284.061,5420.0
2023-12-07 10:15:00,288.69,289.17,288.69,289.17,4189.0,284.061,284.5333,284.061,284.5333,4189.0
2023-12-07 10:20:00,289.19,289.19,289.06,289.06,900.0,284.553,284.553,284.4251,284.4251,900.0
2023-12-07 10:25:00,289.27,289.41,289.19,289.41,2070.0,284.6317,284.7695,284.553,284.7695,2070.0
2023-12-07 10:30:00,289.43,289.54,289.39,289.4,2896.0,284.7891,284.8974,284.7498,284.7596,2896.0
2023-12-07 10:35:00,289.28,289.31,288.84,288.84,1943.0,284.6416,284.6711,284.2086,284.2086,1943.0
2023-12-07 10:40:00,288.77,288.77,288.28,288.28,722.0,284.1397,284.1397,283.6576,283.6576,722.0
2023-12-07 10:45:00,288.21,288.6,288.08,288.6,2753.0,283.5887,283.9725,283.4608,283.9725,2753.0
2023-12-07 10:50:00,288.63,288.63,288.34,288.34,1818.0,284.002,284.002,283.7166,283.7166,1818.0
2023-12-07 10:55:00,288.22,288.52,288.22,288.34,2105.0,283.5986,283.8937,283.5986,283.7166,2105.0
2023-12-07 11:00:00,288.47,288.58,288.08,288.17,2208.0,283.8445,283.9528,283.4608,283.5494,2208.0
2023-12-07 11:05:00,288.25,288.26,287.8,287.81,21832.0,283.6281,283.6379,283.1853,283.1951,21832.0
2023-12-07 11:10:00,287.82,287.97,287.55,287.61,2028.0,283.205,283.3526,282.9393,282.9983,2028.0
2023-12-07 11:15:00,287.55,287.8,287.5,287.56,3317.0,282.9393,283.1853,282.8901,282.9491,3317.0
2023-12-07 11:20:00,287.69,287.88,287.17,287.17,7643.0,283.077,283.264,282.5654,282.5654,7643.0
2023-12-07 11:25:00,287.23,287.27,287.02,287.02,6673.0,282.6244,282.6638,282.4178,282.4178,6673.0
2023-12-07 11:30:00,287.04,287.26,286.77,287.25,8342.0,282.4375,282.6539,282.1718,282.6441,8342.0
2023-12-07 11:35:00,287.25,287.64,287.23,287.58,4084.0,282.6441,283.0279,282.6244,282.9688,4084.0
2023-12-07 11:40:00,287.78,287.79,287.51,287.61,2521.0,283.1656,283.1754,282.8999,282.9983,2521.0
2023-12-07 11:45:00,287.5,287.84,287.5,287.84,910.0,282.8901,283.2246,282.8901,283.2246,910.0
2023-12-07 11:50:00,287.74,287.95,287.74,287.95,1950.0,283.1262,283.3329,283.1262,283.3329,1950.0
2023-12-07 11:55:00,287.8,287.8,287.6,287.64,2841.0,283.1853,283.1853,282.9885,283.0279,2841.0
2023-12-07 12:00:00,287.6,287.79,287.41,287.66,3245.0,282.9885,283.1754,282.8015,283.0475,3245.0
2023-12-07 12:05:00,287.74,287.74,287.59,287.6,615.0,283.1262,283.1262,282.9787,282.9885,615.0
2023-12-07 12:10:00,287.71,287.71,287.46,287.51,1899.0,283.0967,283.0967,282.8507,282.8999,1899.0
2023-12-07 12:15:00,287.52,287.92,287.52,287.76,1810.0,282.9098,283.3034,282.9098,283.1459,1810.0
2023-12-07 12:20:00,287.85,287.97,287.44,287.53,2414.0,283.2345,283.3526,282.8311,282.9196,2414.0
2023-12-07 12:25:00,287.47,287.61,287.41,287.49,1520.0,282.8606,282.9983,282.8015,282.8803,1520.0
2023-12-07 12:30:00,287.38,287.38,287.15,287.31,1843.0,282.772,282.772,282.5457,282.7031,1843.0
2023-12-07 12:35:00,287.22,287.47,287.22,287.42,2418.0,282.6146,282.8606,282.6146,282.8114,2418.0
2023-12-07 12:40:00,287.43,287.53,287.27,287.37,1943.0,282.8212,282.9196,282.6638,282.7622,1943.0
2023-12-07 12:45:00,287.27,287.34,287.16,287.19,1300.0,282.6638,282.7327,282.5555,282.5851,1300.0
2023-12-07 12:50:00,287.19,287.23,286.9,286.9,2245.0,282.5851,282.6244,282.2997,282.2997,2245.0
2023-12-07 12:55:00,287.04,287.25,286.99,287.25,2620.0,282.4375,282.6441,282.3883,282.6441,2620.0
2023-12-07 13:00:00,287.27,287.37,287.13,287.26,4261.0,282.6638,282.7622,282.526,282.6539,4261.0
2023-12-07 13:05:00,287.19,287.59,287.18,287.59,1592.0,282.5851,282.9787,282.5752,282.9787,1592.0
2023-12-07 13:10:00,287.64,287.87,287.61,287.77,4516.0,283.0279,283.2542,282.9983,283.1558,4516.0
2023-12-07 13:15:00,287.75,287.77,287.4,287.71,3413.0,283.1361,283.1558,282.7917,283.0967,3413.0
2023-12-07 13:20:00,287.64,287.65,287.4,287.45,1347.0,283.0279,283.0377,282.7917,282.8409,1347.0
2023-12-07 13:25:00,287.44,287.53,287.09,287.31,5898.0,282.8311,282.9196,282.4867,282.7031,5898.0
2023-12-07 13:30:00,287.4,287.52,287.32,287.43,2138.0,282.7917,282.9098,282.713,282.8212,2138.0
2023-12-07 13:35:00,287.43,287.67,287.28,287.29,6063.0,282.8212,283.0574,282.6736,282.6835,6063.0
2023-12-07 13:40:00,287.23,287.74,287.22,287.71,3045.0,282.6244,283.1262,282.6146,283.0967,3045.0
2023-12-07 13:45:00,287.84,287.97,287.82,287.95,1866.0,283.2246,283.3526,283.205,283.3329,1866.0
2023-12-07 13:50:00,288.0,288.16,287.97,288.04,2512.0,283.3821,283.5395,283.3526,283.4214,2512.0
2023-12-07 13:55:00,288.04,288.22,287.94,288.19,2047.0,283.4214,283.5986,283.323,283.569,2047.0
2023-12-07 14:00:00,288.1,288.16,287.95,287.95,2557.0,283.4805,283.5395,283.3329,283.3329,2557.0
2023-12-07 14:05:00,288.02,288.11,287.8,287.91,3550.0,283.4018,283.4903,283.1853,283.2935,3550.0
2023-12-07 14:10:00,287.91,288.07,287.9,287.97,1934.0,283.2935,283.451,283.2837,283.3526,1934.0
2023-12-07 14:15:00,288.05,288.21,288.03,288.07,2632.0,283.4313,283.5887,283.4116,283.451,2632.0
2023-12-07 14:20:00,288.23,288.44,288.22,288.22,1948.0,283.6084,283.815,283.5986,283.5986,1948.0
2023-12-07 14:25:00,288.31,288.56,288.27,288.51,3112.0,283.6871,283.9331,283.6477,283.8839,3112.0
2023-12-07 14:30:00,288.57,288.62,288.43,288.43,1762.0,283.9429,283.9921,283.8052,283.8052,1762.0
2023-12-07 14:35:00,288.48,288.63,288.45,288.62,1680.0,283.8544,284.002,283.8249,283.9921,1680.0
2023-12-07 14:40:00,288.65,288.9,288.62,288.69,3218.0,284.0217,284.2676,283.9921,284.061,3218.0
2023-12-07 14:45:00,288.61,288.65,288.46,288.53,2527.0,283.9823,284.0217,283.8347,283.9036,2527.0
2023-12-07 14:50:00,288.45,288.66,288.42,288.65,2903.0,283.8249,284.0315,283.7953,284.0217,2903.0
2023-12-07 14:55:00,288.55,288.63,288.26,288.33,5327.0,283.9233,284.002,283.6379,283.7068,5327.0
2023-12-07 15:00:00,288.32,288.76,288.28,288.65,13218.0,283.6969,284.1299,283.6576,284.0217,13218.0
2023-12-07 15:05:00,288.59,288.73,288.52,288.64,2300.0,283.9626,284.1004,283.8937,284.0118,2300.0
2023-12-07 15:10:00,288.63,288.87,288.59,288.87,3189.0,284.002,284.2381,283.9626,284.2381,3189.0
2023-12-07 15:15:00,288.71,289.01,288.71,288.93,1400.0,284.0807,284.3759,284.0807,284.2972,1400.0
2023-12-07 15:20:00,288.86,288.99,288.8,288.9,2244.0,284.2283,284.3562,284.1693,284.2676,2244.0
2023-12-07 15:25:00,288.81,289.05,288.72,289.01,4736.0,284.1791,284.4152,284.0905,284.3759,4736.0
2023-12-07 15:30:00,289.1,289.23,288.76,288.8,4271.0,284.4644,284.5924,284.1299,284.1693,4271.0
2023-12-07 15:35:00,288.84,288.98,288.79,288.97,5933.0,284.2086,284.3464,284.1594,284.3365,5933.0
2023-12-07 15:40:00,288.92,289.06,288.84,288.98,8931.0,284.2873,284.4251,284.2086,284.3464,8931.0
2023-12-07 15:45:00,289.01,289.06,288.86,288.93,10256.0,284.3759,284.4251,284.2283,284.2972,10256.0
2023-12-07 15:50:00,288.96,289.06,288.71,288.95,28676.0,284.3267,284.4251,284.0807,284.3168,28676.0
2023-12-07 15:55:00,288.97,289.46,288.92,289.39,79020.0,284.3365,284.8187,284.2873,284.7498,79020.0
2023-12-08 09:30:00,288.85,289.22,287.08,287.08,18345.0,284.2184,284.5825,282.4768,282.4768,18345.0
2023-12-08 09:35:00,288.59,288.71,287.11,287.7,2961.0,283.9626,284.0807,282.5063,283.0869,2961.0
2023-12-08 09:40:00,287.88,287.95,287.33,287.53,5705.0,283.264,283.3329,282.7228,282.9196,5705.0
2023-12-08 09:45:00,287.69,288.07,287.69,287.93,3372.0,283.077,283.451,283.077,283.3132,3372.0
2023-12-08 09:50:00,287.96,288.3,287.93,288.18,3631.0,283.3427,283.6773,283.3132,283.5592,3631.0
2023-12-08 09:55:00,287.94,287.94,287.23,287.56,3251.0,283.323,283.323,282.6244,282.9491,3251.0
2023-12-08 10:00:00,287.42,288.12,287.38,288.07,3181.0,282.8114,283.5002,282.772,283.451,3181.0
2023-12-08 10:05:00,288.12,288.45,287.94,288.2,8369.0,283.5002,283.8249,283.323,283.5789,8369.0
2023-12-08 10:10:00,288.2,288.26,287.94,288.11,11561.0,283.5789,283.6379,283.323,283.4903,11561.0
2023-12-08 10:15:00,288.11,288.35,287.67,288.0,14343.0,283.4903,283.7265,283.0574,283.3821,14343.0
2023-12-08 10:20:00,288.01,288.12,287.9,287.97,7674.0,283.3919,283.5002,283.2837,283.3526,7674.0
2023-12-08 10:25:00,287.85,287.95,287.51,287.51,3630.0,283.2345,283.3329,282.8999,282.8999,3630.0
2023-12-08 10:30:00,287.57,287.64,287.32,287.32,3262.0,282.959,283.0279,282.713,282.713,3262.0
2023-12-08 10:35:00,287.25,287.35,286.61,286.61,4018.0,282.6441,282.7425,282.0144,282.0144,4018.0
2023-12-08 10:40:00,286.48,287.07,286.48,286.84,16288.0,281.8865,282.467,281.8865,282.2407,16288.0
2023-12-08 10:45:00,286.96,286.97,286.59,286.74,4495.0,282.3588,282.3686,281.9947,282.1423,4495.0
2023-12-08 10:50:00,286.85,287.41,286.79,287.3,4273.0,282.2505,282.8015,282.1915,282.6933,4273.0
2023-12-08 10:55:00,287.36,287.38,287.01,287.21,6646.0,282.7523,282.772,282.408,282.6047,6646.0
2023-12-08 11:00:00,287.25,287.33,286.9,287.22,4810.0,282.6441,282.7228,282.2997,282.6146,4810.0
2023-12-08 11:05:00,287.18,287.18,286.7,286.7,2008.0,282.5752,282.5752,282.1029,282.1029,2008.0
2023-12-08 11:10:00,286.8,286.8,286.4,286.65,25631.0,282.2013,282.2013,281.8077,282.0537,25631.0
2023-12-08 11:15:00,286.56,286.88,286.49,286.88,7085.0,281.9652,282.28,281.8963,282.28,7085.0
2023-12-08 11:20:00,286.88,287.03,286.76,286.94,3603.0,282.28,282.4276,282.162,282.3391,3603.0
2023-12-08 11:25:00,286.81,287.29,286.71,287.17,4726.0,282.2112,282.6835,282.1128,282.5654,4726.0
2023-12-08 11:30:00,287.13,287.58,287.13,287.52,2689.0,282.526,282.9688,282.526,282.9098,2689.0
2023-12-08 11:35:00,287.63,287.66,287.23,287.23,1138.0,283.018,283.0475,282.6244,282.6244,1138.0
2023-12-08 11:40:00,287.24,287.26,287.07,287.17,1600.0,282.6343,282.6539,282.467,282.5654,1600.0
2023-12-08 11:45:00,287.22,287.41,287.11,287.35,3214.0,282.6146,282.8015,282.5063,282.7425,3214.0
2023-12-08 11:50:00,287.29,287.33,287.2,287.29,2668.0,282.6835,282.7228,282.5949,282.6835,2668.0
2023-12-08 11:55:00,287.18,287.37,287.18,287.37,1988.0,282.5752,282.7622,282.5752,282.7622,1988.0
2023-12-08 12:00:00,287.43,287.9,287.43,287.82,13637.0,282.8212,283.2837,282.8212,283.205,13637.0
2023-12-08 12:05:00,287.82,287.9,287.69,287.82,8561.0,283.205,283.2837,283.077,283.205,8561.0
2023-12-08 12:10:00,287.9,288.12,287.9,287.92,5875.0,283.2837,283.5002,283.2837,283.3034,5875.0
2023-12-08 12:15:00,287.93,288.02,287.85,287.94,1550.0,283.3132,283.4018,283.2345,283.323,1550.0
2023-12-08 12:20:00,288.1,288.31,288.0,288.2,1220.0,283.4805,283.6871,283.3821,283.5789,1220.0
2023-12-08 12:25:00,288.4,288.52,288.4,288.51,400.0,283.7757,283.8937,283.7757,283.8839,400.0
2023-12-08 12:30:00,288.67,288.77,288.36,288.6,1156.0,284.0413,284.1397,283.7363,283.9725,1156.0
2023-12-08 12:35:00,288.73,288.73,288.45,288.45,600.0,284.1004,284.1004,283.8249,283.8249,600.0
2023-12-08 12:40:00,288.49,288.72,288.41,288.58,4447.0,283.8642,284.0905,283.7855,283.9528,4447.0
2023-12-08 12:45:00,288.6,288.67,288.54,288.54,500.0,283.9725,284.0413,283.9134,283.9134,500.0
2023-12-08 12:50:00,288.56,288.56,288.34,288.47,1740.0,283.9331,283.9331,283.7166,283.8445,1740.0
2023-12-08 12:55:00,288.35,288.43,288.11,288.42,1337.0,283.7265,283.8052,283.4903,283.7953,1337.0
2023-12-08 13:00:00,288.52,288.52,288.21,288.5,1202.0,283.8937,283.8937,283.5887,283.8741,1202.0
2023-12-08 13:05:00,288.55,288.73,288.34,288.35,2526.0,283.9233,284.1004,283.7166,283.7265,2526.0
2023-12-08 13:10:00,288.41,288.62,288.4,288.62,1360.0,283.7855,283.9921,283.7757,283.9921,1360.0
2023-12-08 13:15:00,288.69,288.7,288.35,288.61,1035.0,284.061,284.0709,283.7265,283.9823,1035.0
2023-12-08 13:20:00,288.49,288.49,288.48,288.49,100.0,283.8642,283.8642,283.8544,283.8642,100.0
2023-12-08 13:25:00,288.57,288.83,288.57,288.83,1295.0,283.9429,284.1988,283.9429,284.1988,1295.0
2023-12-08 13:30:00,288.74,288.79,288.62,288.67,445.0,284.1102,284.1594,283.9921,284.0413,445.0
2023-12-08 13:35:00,288.72,288.89,288.65,288.76,1919.0,284.0905,284.2578,284.0217,284.1299,1919.0
2023-12-08 13:40:00,288.73,288.8,288.63,288.63,525.0,284.1004,284.1693,284.002,284.002,525.0
2023-12-08 13:45:00,288.64,288.82,288.59,288.65,1301.0,284.0118,284.1889,283.9626,284.0217,1301.0
2023-12-08 13:50:00,288.69,288.83,288.54,288.82,908.0,284.061,284.1988,283.9134,284.1889,908.0
2023-12-08 13:55:00,288.72,288.76,288.6,288.7,700.0,284.0905,284.1299,283.9725,284.0709,700.0
2023-12-08 14:00:00,288.79,288.99,288.77,288.94,1310.0,284.1594,284.3562,284.1397,284.307,1310.0
2023-12-08 14:05:00,288.98,289.09,288.92,288.93,1462.0,284.3464,284.4546,284.2873,284.2972,1462.0
2023-12-08 14:10:00,288.99,289.17,288.92,289.14,2128.0,284.3562,284.5333,284.2873,284.5038,2128.0
2023-12-08 14:15:00,289.14,289.35,289.14,289.24,2045.0,284.5038,284.7104,284.5038,284.6022,2045.0
2023-12-08 14:20:00,289.24,289.24,289.05,289.21,1991.0,284.6022,284.6022,284.4152,284.5727,1991.0
2023-12-08 14:25:00,289.12,289.38,289.12,289.3,1089.0,284.4841,284.74,284.4841,284.6612,1089.0
2023-12-08 14:30:00,289.32,289.52,289.32,289.37,2817.0,284.6809,284.8777,284.6809,284.7301,2817.0
2023-12-08 14:35:00,289.43,289.54,289.43,289.5,1241.0,284.7891,284.8974,284.7891,284.858,1241.0
2023-12-08 14:40:00,289.51,289.76,289.51,289.73,1450.0,284.8679,285.1139,284.8679,285.0843,1450.0
2023-12-08 14:45:00,289.63,289.65,289.46,289.51,4442.0,284.9859,285.0056,284.8187,284.8679,4442.0
2023-12-08 14:50:00,289.46,289.67,289.46,289.49,2411.0,284.8187,285.0253,284.8187,284.8482,2411.0
2023-12-08 14:55:00,289.63,289.68,289.54,289.58,1251.0,284.9859,285.0351,284.8974,284.9367,1251.0
2023-12-08 15:00:00,289.52,289.75,289.47,289.55,5841.0,284.8777,285.104,284.8285,284.9072,5841.0
2023-12-08 15:05:00,289.48,289.58,289.18,289.57,3872.0,284.8383,284.9367,284.5432,284.9269,3872.0
2023-12-08 15:10:00,289.55,289.55,289.35,289.42,2382.0,284.9072,284.9072,284.7104,284.7793,2382.0
2023-12-08 15:15:00,289.36,289.41,289.16,289.31,14477.0,284.7203,284.7695,284.5235,284.6711,14477.0
2023-12-08 15:20:00,289.17,289.61,289.17,289.26,7218.0,284.5333,284.9663,284.5333,284.6219,7218.0
2023-12-08 15:25:00,289.25,289.53,289.12,289.5,4117.0,284.612,284.8875,284.4841,284.858,4117.0
2023-12-08 15:30:00,289.48,289.54,289.41,289.44,4808.0,284.8383,284.8974,284.7695,284.799,4808.0
2023-12-08 15:35:00,289.5,289.7,289.5,289.66,5602.0,284.858,285.0548,284.858,285.0155,5602.0
2023-12-08 15:40:00,289.68,289.78,289.59,289.71,7689.0,285.0351,285.1335,284.9466,285.0647,7689.0
2023-12-08 15:45:00,289.71,289.85,289.42,289.48,13607.0,285.0647,285.2024,284.7793,284.8383,13607.0
2023-12-08 15:50:00,289.3,289.61,288.92,288.96,28971.0,284.6612,284.9663,284.2873,284.3267,28971.0
2023-12-08 15:55:00,289.03,289.16,288.86,289.14,76719.0,284.3956,284.5235,284.2283,284.5038,76719.0
2023-12-11 09:30:00,287.99,289.45,287.99,288.86,12833.0,283.3722,284.8088,283.3722,284.2283,12833.0
2023-12-11 09:35:00,289.06,290.14,289.05,289.65,5747.0,284.4251,285.4878,284.4152,285.0056,5747.0
2023-12-11 09:40:00,289.92,290.13,289.63,290.03,1559.0,285.2713,285.4779,284.9859,285.3795,1559.0
2023-12-11 09:45:00,290.24,290.29,289.6,290.09,3301.0,285.5862,285.6354,284.9564,285.4386,3301.0
2023-12-11 09:50:00,290.3,290.78,290.23,290.23,2303.0,285.6452,286.1175,285.5763,285.5763,2303.0
2023-12-11 09:55:00,289.85,290.65,289.82,290.61,4660.0,285.2024,285.9896,285.1729,285.9502,4660.0
2023-12-11 10:00:00,290.77,291.07,290.57,290.65,2961.0,286.1077,286.4029,285.9109,285.9896,2961.0
2023-12-11 10:05:00,290.68,290.78,290.55,290.64,3700.0,286.0191,286.1175,285.8912,285.9797,3700.0
2023-12-11 10:10:00,290.45,290.56,290.33,290.33,2235.0,285.7928,285.901,285.6747,285.6747,2235.0
2023-12-11 10:15:00,290.41,290.69,290.28,290.53,4650.0,285.7534,286.0289,285.6255,285.8715,4650.0
2023-12-11 10:20:00,290.61,290.93,290.61,290.85,2503.0,285.9502,286.2651,285.9502,286.1864,2503.0
2023-12-11 10:25:00,290.71,290.94,290.58,290.74,1422.0,286.0486,286.2749,285.9207,286.0781,1422.0
2023-12-11 10:30:00,290.81,290.81,290.37,290.67,4519.0,286.147,286.147,285.7141,286.0093,4519.0
2023-12-11 10:35:00,290.68,290.68,290.3,290.3,1549.0,286.0191,286.0191,285.6452,285.6452,1549.0
2023-12-11 10:40:00,290.25,290.25,290.06,290.1,2112.0,285.596,285.596,285.409,285.4484,2112.0
2023-12-11 10:45:00,290.14,290.48,290.14,290.42,3679.0,285.4878,285.8223,285.4878,285.7633,3679.0
2023-12-11 10:50:00,290.29,290.58,290.28,290.51,817.0,285.6354,285.9207,285.6255,285.8518,817.0
2023-12-11 10:55:00,290.53,291.02,290.53,290.92,3237.0,285.8715,286.3537,285.8715,286.2553,3237.0
2023-12-11 11:00:00,290.97,291.02,290.72,290.79,5163.0,286.3045,286.3537,286.0585,286.1273,5163.0
2023-12-11 11:05:00,290.67,290.82,290.39,290.73,2046.0,286.0093,286.1569,285.7338,286.0683,2046.0
2023-12-11 11:10:00,290.71,291.05,290.7,290.89,2492.0,286.0486,286.3832,286.0388,286.2257,2492.0
2023-12-11 11:15:00,290.63,290.96,290.55,290.96,1801.0,285.9699,286.2946,285.8912,286.2946,1801.0
2023-12-11 11:20:00,291.06,291.06,290.93,290.94,1138.0,286.393,286.393,286.2651,286.2749,1138.0
2023-12-11 11:25:00,291.05,291.29,291.05,291.29,2799.0,286.3832,286.6193,286.3832,286.6193,2799.0
2023-12-11 11:30:00,291.28,291.32,290.87,291.09,2859.0,286.6095,286.6488,286.2061,286.4225,2859.0
2023-12-11 11:35:00,291.2,291.33,291.12,291.12,1600.0,286.5308,286.6587,286.4521,286.4521,1600.0
2023-12-11 11:40:00,291.17,291.22,291.0,291.09,2421.0,286.5012,286.5504,286.334,286.4225,2421.0
2023-12-11 11:45:00,291.09,291.1,290.87,290.98,2928.0,286.4225,286.4324,286.2061,286.3143,2928.0
2023-12-11 11:50:00,290.93,291.17,290.92,291.07,1707.0,286.2651,286.5012,286.2553,286.4029,1707.0
2023-12-11 11:55:00,291.12,291.4,291.12,291.4,1953.0,286.4521,286.7276,286.4521,286.7276,1953.0
2023-12-11 12:00:00,291.51,291.51,291.17,291.17,3414.0,286.8358,286.8358,286.5012,286.5012,3414.0
2023-12-11 12:05:00,291.16,291.2,291.03,291.09,2779.0,286.4914,286.5308,286.3635,286.4225,2779.0
2023-12-11 12:10:00,290.98,291.1,290.98,291.0,611.0,286.3143,286.4324,286.3143,286.334,611.0
2023-12-11 12:15:00,291.0,291.22,290.96,291.11,3088.0,286.334,286.5504,286.2946,286.4422,3088.0
2023-12-11 12:20:00,291.11,291.12,291.01,291.12,1220.0,286.4422,286.4521,286.3438,286.4521,1220.0
2023-12-11 12:25:00,291.05,291.07,290.98,290.98,2440.0,286.3832,286.4029,286.3143,286.3143,2440.0
2023-12-11 12:30:00,290.97,291.14,290.88,291.14,4827.0,286.3045,286.4717,286.2159,286.4717,4827.0
2023-12-11 12:35:00,291.17,291.21,291.15,291.21,400.0,286.5012,286.5406,286.4816,286.5406,400.0
2023-12-11 12:40:00,291.12,291.2,291.04,291.04,1297.0,286.4521,286.5308,286.3733,286.3733,1297.0
2023-12-11 12:45:00,291.08,291.1,291.01,291.08,1300.0,286.4127,286.4324,286.3438,286.4127,1300.0
2023-12-11 12:50:00,291.08,291.11,290.96,291.11,3282.0,286.4127,286.4422,286.2946,286.4422,3282.0
2023-12-11 12:55:00,291.07,291.3,291.07,291.3,1200.0,286.4029,286.6292,286.4029,286.6292,1200.0
2023-12-11 13:00:00,291.41,291.45,291.22,291.44,4529.0,286.7374,286.7768,286.5504,286.7669,4529.0
2023-12-11 13:05:00,291.4,291.4,291.09,291.24,4707.0,286.7276,286.7276,286.4225,286.5701,4707.0
2023-12-11 13:10:00,291.23,291.55,291.19,291.47,19045.0,286.5603,286.8752,286.5209,286.7964,19045.0
2023-12-11 13:15:00,291.33,291.33,291.32,291.32,400.0,286.6587,286.6587,286.6488,286.6488,400.0
2023-12-11 13:20:00,291.36,291.54,291.28,291.46,1582.0,286.6882,286.8653,286.6095,286.7866,1582.0
2023-12-11 13:25:00,291.45,291.57,291.45,291.55,300.0,286.7768,286.8948,286.7768,286.8752,300.0
2023-12-11 13:30:00,291.72,291.72,291.43,291.43,2121.0,287.0424,287.0424,286.7571,286.7571,2121.0
2023-12-11 13:35:00,291.49,291.79,291.41,291.79,3347.0,286.8161,287.1113,286.7374,287.1113,3347.0
2023-12-11 13:40:00,291.85,292.17,291.85,292.03,3591.0,287.1703,287.4852,287.1703,287.3475,3591.0
2023-12-11 13:45:00,292.0,292.14,292.0,292.13,3214.0,287.3179,287.4557,287.3179,287.4459,3214.0
2023-12-11 13:50:00,292.13,292.48,292.12,292.38,4121.0,287.4459,287.7902,287.436,287.6918,4121.0
2023-12-11 13:55:00,292.38,292.4,292.2,292.4,1953.0,287.6918,287.7115,287.5147,287.7115,1953.0
2023-12-11 14:00:00,292.3,292.43,292.21,292.43,2370.0,287.6131,287.741,287.5246,287.741,2370.0
2023-12-11 14:05:00,292.46,292.6,292.43,292.59,3810.0,287.7706,287.9083,287.741,287.8985,3810.0
2023-12-11 14:10:00,292.59,292.69,292.56,292.65,4301.0,287.8985,287.9969,287.869,287.9575,4301.0
2023-12-11 14:15:00,292.63,292.94,292.62,292.71,4128.0,287.9378,288.2429,287.928,288.0166,4128.0
2023-12-11 14:20:00,292.75,292.83,292.75,292.82,1300.0,288.0559,288.1346,288.0559,288.1248,1300.0
2023-12-11 14:25:00,292.82,292.89,292.78,292.88,4853.0,288.1248,288.1937,288.0854,288.1838,4853.0
2023-12-11 14:30:00,292.89,293.06,292.87,293.01,3752.0,288.1937,288.3609,288.174,288.3117,3752.0
2023-12-11 14:35:00,292.94,293.09,292.93,293.09,3743.0,288.2429,288.3905,288.233,288.3905,3743.0
2023-12-11 14:40:00,293.1,293.11,293.06,293.06,1125.0,288.4003,288.4101,288.3609,288.3609,1125.0
2023-12-11 14:45:00,293.07,293.16,292.95,293.09,10330.0,288.3708,288.4593,288.2527,288.3905,10330.0
2023-12-11 14:50:00,293.15,293.15,292.93,292.98,2895.0,288.4495,288.4495,288.233,288.2822,2895.0
2023-12-11 14:55:00,292.9,292.9,292.71,292.85,2816.0,288.2035,288.2035,288.0166,288.1543,2816.0
2023-12-11 15:00:00,292.86,292.86,292.57,292.76,7164.0,288.1642,288.1642,287.8788,288.0658,7164.0
2023-12-11 15:05:00,292.76,293.06,292.76,292.79,10881.0,288.0658,288.3609,288.0658,288.0953,10881.0
2023-12-11 15:10:00,292.73,292.74,292.65,292.68,3311.0,288.0362,288.0461,287.9575,287.987,3311.0
2023-12-11 15:15:00,292.65,292.68,292.16,292.28,17436.0,287.9575,287.987,287.4754,287.5935,17436.0
2023-12-11 15:20:00,292.3,292.42,292.19,292.41,3990.0,287.6131,287.7312,287.5049,287.7214,3990.0
2023-12-11 15:25:00,292.4,292.52,292.36,292.49,3938.0,287.7115,287.8296,287.6722,287.8001,3938.0
2023-12-11 15:30:00,292.49,292.49,292.28,292.35,4087.0,287.8001,287.8001,287.5935,287.6623,4087.0
2023-12-11 15:35:00,292.43,292.63,292.39,292.6,5523.0,287.741,287.9378,287.7017,287.9083,5523.0
2023-12-11 15:40:00,292.6,292.74,292.43,292.47,7630.0,287.9083,288.0461,287.741,287.7804,7630.0
2023-12-11 15:45:00,292.44,292.56,292.36,292.47,16797.0,287.7509,287.869,287.6722,287.7804,16797.0
2023-12-11 15:50:00,292.41,292.71,292.38,292.62,14877.0,287.7214,288.0166,287.6918,287.928,14877.0
2023-12-11 15:55:00,292.62,293.19,292.61,293.03,68731.0,287.928,288.4889,287.9182,288.3314,68731.0
2023-12-12 09:30:00,293.98,294.64,291.56,291.56,19676.0,289.2662,289.9156,286.885,286.885,19676.0
2023-12-12 09:35:00,292.27,293.29,291.34,291.6,3746.0,287.5836,288.5873,286.6685,286.9244,3746.0
2023-12-12 09:40:00,291.19,292.62,291.19,291.65,11386.0,286.5209,287.928,286.5209,286.9736,11386.0
2023-12-12 09:45:00,292.04,292.23,291.46,291.94,5157.0,287.3573,287.5443,286.7866,287.2589,5157.0
2023-12-12 09:50:00,292.15,292.6,292.15,292.37,2029.0,287.4655,287.9083,287.4655,287.682,2029.0
2023-12-12 09:55:00,292.35,292.5,291.72,291.97,2251.0,287.6623,287.8099,287.0424,287.2884,2251.0
2023-12-12 10:00:00,291.81,291.81,291.04,291.16,5990.0,287.131,287.131,286.3733,286.4914,5990.0
2023-12-12 10:05:00,291.34,291.4,290.73,291.4,5517.0,286.6685,286.7276,286.0683,286.7276,5517.0
2023-12-12 10:10:00,291.64,291.64,291.08,291.08,1465.0,286.9637,286.9637,286.4127,286.4127,1465.0
2023-12-12 10:15:00,290.99,291.26,290.9,290.91,5454.0,286.3241,286.5898,286.2356,286.2454,5454.0
2023-12-12 10:20:00,290.89,291.21,290.85,291.09,1685.0,286.2257,286.5406,286.1864,286.4225,1685.0
2023-12-12 10:25:00,291.15,291.18,291.03,291.07,1959.0,286.4816,286.5111,286.3635,286.4029,1959.0
2023-12-12 10:30:00,291.25,291.26,291.03,291.14,1468.0,286.58,286.5898,286.3635,286.4717,1468.0
2023-12-12 10:35:00,291.13,291.21,291.02,291.17,1142.0,286.4619,286.5406,286.3537,286.5012,1142.0
2023-12-12 10:40:00,291.31,291.31,291.18,291.25,2738.0,286.639,286.639,286.5111,286.58,2738.0
2023-12-12 10:45:00,291.26,291.84,291.26,291.75,2360.0,286.5898,287.1605,286.5898,287.0719,2360.0
2023-12-12 10:50:00,291.77,291.94,291.68,291.81,28323.0,287.0916,287.2589,287.0031,287.131,28323.0
2023-12-12 10:55:00,291.8,292.04,291.7,292.04,1943.0,287.1211,287.3573,287.0228,287.3573,1943.0
2023-12-12 11:00:00,292.09,292.2,291.82,291.93,1801.0,287.4065,287.5147,287.1408,287.2491,1801.0
2023-12-12 11:05:00,292.06,292.07,291.8,291.8,1635.0,287.377,287.3868,287.1211,287.1211,1635.0
2023-12-12 11:10:00,291.8,291.91,291.75,291.91,500.0,287.1211,287.2294,287.0719,287.2294,500.0
2023-12-12 11:15:00,291.8,292.09,291.71,292.09,1459.0,287.1211,287.4065,287.0326,287.4065,1459.0
2023-12-12 11:20:00,292.1,292.17,292.05,292.06,1245.0,287.4163,287.4852,287.3671,287.377,1245.0
2023-12-12 11:25:00,292.19,292.52,292.18,292.52,1633.0,287.5049,287.8296,287.4951,287.8296,1633.0
2023-12-12 11:30:00,292.51,292.51,292.28,292.35,1551.0,287.8198,287.8198,287.5935,287.6623,1551.0
2023-12-12 11:35:00,292.41,292.41,292.2,292.3,2717.0,287.7214,287.7214,287.5147,287.6131,2717.0
2023-12-12 11:40:00,292.14,292.34,292.14,292.2,1050.0,287.4557,287.6525,287.4557,287.5147,1050.0
2023-12-12 11:45:00,292.29,292.38,292.29,292.38,400.0,287.6033,287.6918,287.6033,287.6918,400.0
2023-12-12 11:50:00,292.45,292.53,292.38,292.51,3445.0,287.7607,287.8394,287.6918,287.8198,3445.0
2023-12-12 11:55:00,292.56,292.56,292.37,292.47,1691.0,287.869,287.869,287.682,287.7804,1691.0
2023-12-12 12:00:00,292.48,292.53,292.38,292.53,2168.0,287.7902,287.8394,287.6918,287.8394,2168.0
2023-12-12 12:05:00,292.49,292.57,292.37,292.38,5290.0,287.8001,287.8788,287.682,287.6918,5290.0
2023-12-12 12:10:00,292.36,292.61,292.36,292.61,4852.0,287.6722,287.9182,287.6722,287.9182,4852.0
2023-12-12 12:15:00,292.61,292.74,292.58,292.68,6332.0,287.9182,288.0461,287.8886,287.987,6332.0
2023-12-12 12:20:00,292.68,292.68,292.42,292.42,3950.0,287.987,287.987,287.7312,287.7312,3950.0
2023-12-12 12:25:00,292.5,292.58,292.5,292.57,1500.0,287.8099,287.8886,287.8099,287.8788,1500.0
2023-12-12 12:30:00,292.55,292.98,292.55,292.97,5016.0,287.8591,288.2822,287.8591,288.2724,5016.0
2023-12-12 12:35:00,292.97,292.97,292.7,292.75,1500.0,288.2724,288.2724,288.0067,288.0559,1500.0
2023-12-12 12:40:00,292.78,292.83,292.59,292.66,2533.0,288.0854,288.1346,287.8985,287.9674,2533.0
2023-12-12 12:45:00,292.74,292.74,292.5,292.65,4257.0,288.0461,288.0461,287.8099,287.9575,4257.0
2023-12-12 12:50:00,292.59,292.6,292.35,292.55,5084.0,287.8985,287.9083,287.6623,287.8591,5084.0
2023-12-12 12:55:00,292.46,292.65,292.38,292.57,4729.0,287.7706,287.9575,287.6918,287.8788,4729.0
2023-12-12 13:00:00,292.6,293.33,292.6,293.33,3700.0,287.9083,288.6266,287.9083,288.6266,3700.0
2023-12-12 13:05:00,293.31,293.51,293.22,293.43,1928.0,288.6069,288.8037,288.5184,288.725,1928.0
2023-12-12 13:10:00,293.56,293.69,293.44,293.54,2099.0,288.8529,288.9808,288.7349,288.8332,2099.0
2023-12-12 13:15:00,293.58,293.77,293.49,293.6,4181.0,288.8726,289.0596,288.784,288.8923,4181.0
2023-12-12 13:20:00,293.6,293.95,293.44,293.92,2231.0,288.8923,289.2367,288.7349,289.2072,2231.0
2023-12-12 13:25:00,294.04,294.16,293.99,294.16,997.0,289.3252,289.4433,289.276,289.4433,997.0
2023-12-12 13:30:00,294.15,294.44,294.07,294.35,2858.0,289.4335,289.7188,289.3547,289.6303,2858.0
2023-12-12 13:35:00,294.5,294.66,294.36,294.36,3424.0,289.7779,289.9353,289.6401,289.6401,3424.0
2023-12-12 13:40:00,294.41,294.43,294.3,294.35,3300.0,289.6893,289.709,289.5811,289.6303,3300.0
2023-12-12 13:45:00,294.34,294.43,294.24,294.24,1917.0,289.6204,289.709,289.522,289.522,1917.0
2023-12-12 13:50:00,294.31,294.53,294.31,294.53,1838.0,289.5909,289.8074,289.5909,289.8074,1838.0
2023-12-12 13:55:00,294.5,294.65,294.47,294.47,1799.0,289.7779,289.9254,289.7483,289.7483,1799.0
2023-12-12 14:00:00,294.51,294.51,294.09,294.17,2214.0,289.7877,289.7877,289.3744,289.4531,2214.0
2023-12-12 14:05:00,294.15,294.26,293.96,294.06,2467.0,289.4335,289.5417,289.2465,289.3449,2467.0
2023-12-12 14:10:00,294.01,294.16,294.01,294.07,2045.0,289.2957,289.4433,289.2957,289.3547,2045.0
2023-12-12 14:15:00,294.11,294.13,293.93,293.94,2345.0,289.3941,289.4138,289.217,289.2268,2345.0
2023-12-12 14:20:00,294.01,294.13,293.96,293.97,2527.0,289.2957,289.4138,289.2465,289.2564,2527.0
2023-12-12 14:25:00,293.98,294.02,293.89,293.97,1570.0,289.2662,289.3056,289.1776,289.2564,1570.0
2023-12-12 14:30:00,294.01,294.16,293.9,294.16,2567.0,289.2957,289.4433,289.1875,289.4433,2567.0
2023-12-12 14:35:00,294.3,294.3,294.01,294.01,4408.0,289.5811,289.5811,289.2957,289.2957,4408.0
2023-12-12 14:40:00,294.04,294.23,294.0,294.14,2956.0,289.3252,289.5122,289.2859,289.4236,2956.0
2023-12-12 14:45:00,294.19,294.35,294.1,294.31,1706.0,289.4728,289.6303,289.3843,289.5909,1706.0
2023-12-12 14:50:00,294.31,294.32,294.15,294.19,2627.0,289.5909,289.6007,289.4335,289.4728,2627.0
2023-12-12 14:55:00,294.19,294.3,294.14,294.14,2025.0,289.4728,289.5811,289.4236,289.4236,2025.0
2023-12-12 15:00:00,294.21,294.33,294.12,294.33,600.0,289.4925,289.6106,289.4039,289.6106,600.0
2023-12-12 15:05:00,294.52,294.75,294.52,294.68,1409.0,289.7975,290.0238,289.7975,289.955,1409.0
2023-12-12 15:10:00,294.75,294.8,294.57,294.63,4642.0,290.0238,290.073,289.8467,289.9058,4642.0
2023-12-12 15:15:00,294.74,294.76,294.62,294.64,3029.0,290.014,290.0337,289.8959,289.9156,3029.0
2023-12-12 15:20:00,294.63,294.72,294.58,294.71,2489.0,289.9058,289.9943,289.8566,289.9845,2489.0
2023-12-12 15:25:00,294.59,294.6,294.46,294.55,2864.0,289.8664,289.8763,289.7385,289.8271,2864.0
2023-12-12 15:30:00,294.62,294.81,294.56,294.66,5427.0,289.8959,290.0829,289.8369,289.9353,5427.0
2023-12-12 15:35:00,294.66,294.7,294.39,294.47,10426.0,289.9353,289.9746,289.6696,289.7483,10426.0
2023-12-12 15:40:00,294.43,294.48,294.38,294.47,6074.0,289.709,289.7582,289.6598,289.7483,6074.0
2023-12-12 15:45:00,294.43,294.62,294.31,294.31,10198.0,289.709,289.8959,289.5909,289.5909,10198.0
2023-12-12 15:50:00,294.13,294.38,294.13,294.21,14958.0,289.4138,289.6598,289.4138,289.4925,14958.0
2023-12-12 15:55:00,294.27,294.71,294.27,294.66,45561.0,289.5515,289.9845,289.5515,289.9353,45561.0
2023-12-13 09:30:00,295.25,295.41,294.05,294.74,14463.0,290.5158,290.6733,289.3351,290.014,14463.0
2023-12-13 09:35:00,294.74,294.99,294.67,294.68,1031.0,290.014,290.26,289.9451,289.955,1031.0
2023-12-13 09:40:00,294.72,294.95,294.45,294.7,1976.0,289.9943,290.2206,289.7287,289.9746,1976.0
2023-12-13 09:45:00,294.63,295.52,294.6,295.52,648.0,289.9058,290.7815,289.8763,290.7815,648.0
2023-12-13 09:50:00,295.54,295.54,295.17,295.51,1512.0,290.8012,290.8012,290.4371,290.7717,1512.0
2023-12-13 09:55:00,295.5,295.61,295.39,295.44,2972.0,290.7618,290.8701,290.6536,290.7028,2972.0
2023-12-13 10:00:00,295.16,295.64,295.16,295.61,5961.0,290.4273,290.8996,290.4273,290.8701,5961.0
2023-12-13 10:05:00,295.49,295.61,295.39,295.58,3847.0,290.752,290.8701,290.6536,290.8405,3847.0
2023-12-13 10:10:00,295.42,295.48,295.26,295.37,946.0,290.6831,290.7421,290.5257,290.6339,946.0
2023-12-13 10:15:00,295.42,295.43,295.16,295.2,1900.0,290.6831,290.6929,290.4273,290.4666,1900.0
2023-12-13 10:20:00,295.26,295.27,294.75,294.75,1935.0,290.5257,290.5355,290.0238,290.0238,1935.0
2023-12-13 10:25:00,294.94,295.08,294.59,294.71,2994.0,290.2108,290.3486,289.8664,289.9845,2994.0
2023-12-13 10:30:00,294.74,294.77,294.36,294.53,2915.0,290.014,290.0435,289.6401,289.8074,2915.0
2023-12-13 10:35:00,294.55,295.08,294.5,295.05,8115.0,289.8271,290.3486,289.7779,290.319,8115.0
2023-12-13 10:40:00,295.15,295.23,295.04,295.04,800.0,290.4174,290.4961,290.3092,290.3092,800.0
2023-12-13 10:45:00,295.12,295.51,295.11,295.46,3753.0,290.3879,290.7717,290.3781,290.7225,3753.0
2023-12-13 10:50:00,295.75,295.81,295.52,295.75,52129.0,291.0078,291.0668,290.7815,291.0078,52129.0
2023-12-13 10:55:00,295.65,295.75,295.51,295.53,4235.0,290.9094,291.0078,290.7717,290.7913,4235.0
2023-12-13 11:00:00,295.63,295.77,295.48,295.53,7552.0,290.8897,291.0275,290.7421,290.7913,7552.0
2023-12-13 11:05:00,295.52,295.57,295.3,295.55,7719.0,290.7815,290.8307,290.565,290.811,7719.0
2023-12-13 11:10:00,295.55,295.6,295.52,295.55,5292.0,290.811,290.8602,290.7815,290.811,5292.0
2023-12-13 11:15:00,295.54,295.55,295.4,295.4,3175.0,290.8012,290.811,290.6634,290.6634,3175.0
2023-12-13 11:20:00,295.4,295.56,295.36,295.49,4649.0,290.6634,290.8209,290.6241,290.752,4649.0
2023-12-13 11:25:00,295.49,295.56,295.34,295.35,4025.0,290.752,290.8209,290.6044,290.6142,4025.0
2023-12-13 11:30:00,295.35,295.51,295.25,295.5,3048.0,290.6142,290.7717,290.5158,290.7618,3048.0
2023-12-13 11:35:00,295.4,295.51,295.24,295.24,2512.0,290.6634,290.7717,290.506,290.506,2512.0
2023-12-13 11:40:00,295.09,295.19,295.03,295.12,2258.0,290.3584,290.4568,290.2994,290.3879,2258.0
2023-12-13 11:45:00,295.12,295.18,294.89,294.89,3626.0,290.3879,290.447,290.1616,290.1616,3626.0
2023-12-13 11:50:00,294.87,295.11,294.7,295.11,1884.0,290.1419,290.3781,289.9746,290.3781,1884.0
2023-12-13 11:55:00,295.14,295.17,294.95,295.01,14226.0,290.4076,290.4371,290.2206,290.2797,14226.0
2023-12-13 12:00:00,295.03,295.05,294.8,294.91,5686.0,290.2994,290.319,290.073,290.1813,5686.0
2023-12-13 12:05:00,294.92,294.99,294.78,294.99,3437.0,290.1911,290.26,290.0534,290.26,3437.0
2023-12-13 12:10:00,294.96,295.0,294.88,294.91,2847.0,290.2305,290.2698,290.1518,290.1813,2847.0
2023-12-13 12:15:00,295.01,295.06,294.92,295.06,1532.0,290.2797,290.3289,290.1911,290.3289,1532.0
2023-12-13 12:20:00,295.02,295.04,294.97,295.04,3732.0,290.2895,290.3092,290.2403,290.3092,3732.0
2023-12-13 12:25:00,294.97,295.02,294.86,295.0,4078.0,290.2403,290.2895,290.1321,290.2698,4078.0
2023-12-13 12:30:00,294.84,295.27,294.84,295.21,7205.0,290.1124,290.5355,290.1124,290.4765,7205.0
2023-12-13 12:35:00,295.27,295.31,295.2,295.31,2907.0,290.5355,290.5749,290.4666,290.5749,2907.0
2023-12-13 12:40:00,295.36,295.4,295.34,295.35,600.0,290.6241,290.6634,290.6044,290.6142,600.0
2023-12-13 12:45:00,295.4,295.53,295.35,295.53,1809.0,290.6634,290.7913,290.6142,290.7913,1809.0
2023-12-13 12:50:00,295.53,295.53,295.37,295.48,11695.0,290.7913,290.7913,290.6339,290.7421,11695.0
2023-12-13 12:55:00,295.5,295.52,295.4,295.41,1207.0,290.7618,290.7815,290.6634,290.6733,1207.0
2023-12-13 13:00:00,295.41,295.41,295.26,295.34,1119.0,290.6733,290.6733,290.5257,290.6044,1119.0
2023-12-13 13:05:00,295.34,295.41,295.29,295.41,1911.0,290.6044,290.6733,290.5552,290.6733,1911.0
2023-12-13 13:10:00,295.36,295.53,295.35,295.53,2200.0,290.6241,290.7913,290.6142,290.7913,2200.0
2023-12-13 13:15:00,295.55,295.68,295.48,295.66,1800.0,290.811,290.9389,290.7421,290.9193,1800.0
2023-12-13 13:20:00,295.74,295.81,295.58,295.58,3836.0,290.998,291.0668,290.8405,290.8405,3836.0
2023-12-13 13:25:00,295.52,295.58,295.46,295.51,5257.0,290.7815,290.8405,290.7225,290.7717,5257.0
2023-12-13 13:30:00,295.5,295.58,295.43,295.58,1834.0,290.7618,290.8405,290.6929,290.8405,1834.0
2023-12-13 13:35:00,295.54,295.55,295.32,295.47,2566.0,290.8012,290.811,290.5847,290.7323,2566.0
2023-12-13 13:40:00,295.47,295.57,295.31,295.46,3895.0,290.7323,290.8307,290.5749,290.7225,3895.0
2023-12-13 13:45:00,295.4,295.51,295.32,295.43,2503.0,290.6634,290.7717,290.5847,290.6929,2503.0
2023-12-13 13:50:00,295.41,295.74,295.41,295.67,6148.0,290.6733,290.998,290.6733,290.9291,6148.0
2023-12-13 13:55:00,295.71,295.77,295.64,295.68,11237.0,290.9685,291.0275,290.8996,290.9389,11237.0
2023-12-13 14:00:00,295.73,296.48,295.7,296.32,37271.0,290.9881,291.7261,290.9586,291.5687,37271.0
2023-12-13 14:05:00,296.36,296.74,296.36,296.59,8335.0,291.608,291.9819,291.608,291.8343,8335.0
2023-12-13 14:10:00,296.55,296.87,296.55,296.69,9085.0,291.795,292.1099,291.795,291.9327,9085.0
2023-12-13 14:15:00,296.7,296.85,296.7,296.8,6001.0,291.9426,292.0902,291.9426,292.041,6001.0
2023-12-13 14:20:00,296.71,296.86,296.53,296.78,13561.0,291.9524,292.1,291.7753,292.0213,13561.0
2023-12-13 14:25:00,296.67,296.67,296.45,296.48,5603.0,291.9131,291.9131,291.6966,291.7261,5603.0
2023-12-13 14:30:00,296.56,296.79,296.41,296.79,5144.0,291.8048,292.0311,291.6572,292.0311,5144.0
2023-12-13 14:35:00,297.0,297.32,296.92,297.19,6368.0,292.2378,292.5526,292.1591,292.4247,6368.0
2023-12-13 14:40:00,297.31,297.77,297.22,297.77,3358.0,292.5428,292.9954,292.4542,292.9954,3358.0
2023-12-13 14:45:00,297.74,297.86,297.29,297.39,5111.0,292.9659,293.084,292.5231,292.6215,5111.0
2023-12-13 14:50:00,297.44,298.51,297.43,298.35,22368.0,292.6707,293.7236,292.6609,293.5661,22368.0
2023-12-13 14:55:00,298.37,298.6,298.04,298.22,12723.0,293.5858,293.8121,293.2611,293.4382,12723.0
2023-12-13 15:00:00,298.03,298.69,298.0,298.69,15101.0,293.2513,293.9007,293.2217,293.9007,15101.0
2023-12-13 15:05:00,298.55,298.66,298.32,298.51,9723.0,293.7629,293.8712,293.5366,293.7236,9723.0
2023-12-13 15:10:00,298.27,298.34,298.02,298.08,13812.0,293.4874,293.5563,293.2414,293.3005,13812.0
2023-12-13 15:15:00,298.1,298.13,297.81,297.82,13687.0,293.3201,293.3496,293.0348,293.0446,13687.0
2023-12-13 15:20:00,297.8,297.95,297.59,297.59,5454.0,293.0249,293.1725,292.8183,292.8183,5454.0
2023-12-13 15:25:00,297.63,297.73,297.45,297.6,13785.0,292.8577,292.9561,292.6806,292.8281,13785.0
2023-12-13 15:30:00,297.62,298.44,297.59,298.39,27714.0,292.8478,293.6547,292.8183,293.6055,27714.0
2023-12-13 15:35:00,298.38,298.82,298.38,298.68,6817.0,293.5956,294.0286,293.5956,293.8908,6817.0
2023-12-13 15:40:00,298.73,298.73,298.32,298.32,18348.0,293.94,293.94,293.5366,293.5366,18348.0
2023-12-13 15:45:00,298.37,298.44,298.19,298.2,12190.0,293.5858,293.6547,293.4087,293.4185,12190.0
2023-12-13 15:50:00,298.25,298.3,297.91,298.03,18951.0,293.4677,293.5169,293.1332,293.2513,18951.0
2023-12-13 15:55:00,298.01,298.79,297.91,298.38,64919.0,293.2316,293.9991,293.1332,293.5956,64919.0
2023-12-14 09:30:00,299.0,299.75,298.5,299.67,30831.0,294.2057,294.9437,293.7137,294.865,30831.0
2023-12-14 09:35:00,299.5,299.5,298.51,298.61,7132.0,294.6977,294.6977,293.7236,293.822,7132.0
2023-12-14 09:40:00,298.94,298.94,298.02,298.23,3234.0,294.1467,294.1467,293.2414,293.448,3234.0
2023-12-14 09:45:00,298.02,298.02,297.18,297.42,3241.0,293.2414,293.2414,292.4149,292.651,3241.0
2023-12-14 09:50:00,297.31,297.42,296.67,296.88,8125.0,292.5428,292.651,291.9131,292.1197,8125.0
2023-12-14 09:55:00,296.67,297.03,296.26,296.82,22297.0,291.9131,292.2673,291.5096,292.0607,22297.0
2023-12-14 10:00:00,296.94,297.07,296.64,296.88,51729.0,292.1787,292.3066,291.8835,292.1197,51729.0
2023-12-14 10:05:00,296.95,297.58,296.81,297.37,19461.0,292.1886,292.8085,292.0508,292.6018,19461.0
2023-12-14 10:10:00,297.5,298.6,297.49,298.21,19571.0,292.7298,293.8121,292.7199,293.4284,19571.0
2023-12-14 10:15:00,298.18,298.64,297.91,298.16,7000.0,293.3988,293.8515,293.1332,293.3792,7000.0
2023-12-14 10:20:00,298.16,298.31,297.73,298.08,4430.0,293.3792,293.5268,292.9561,293.3005,4430.0
2023-12-14 10:25:00,298.19,298.67,297.73,298.53,4214.0,293.4087,293.881,292.9561,293.7432,4214.0
2023-12-14 10:30:00,298.68,299.12,298.48,298.89,14808.0,293.8908,294.3238,293.694,294.0975,14808.0
2023-12-14 10:35:00,298.93,299.2,298.81,299.15,7541.0,294.1368,294.4025,294.0187,294.3533,7541.0
2023-12-14 10:40:00,299.41,299.86,299.23,299.53,8621.0,294.6091,295.0519,294.432,294.7272,8621.0
2023-12-14 10:45:00,299.55,299.68,299.36,299.51,30990.0,294.7469,294.8748,294.5599,294.7075,30990.0
2023-12-14 10:50:00,299.56,300.22,299.49,300.08,18639.0,294.7567,295.4061,294.6878,295.2684,18639.0
2023-12-14 10:55:00,299.98,300.16,299.8,300.14,16484.0,295.17,295.3471,294.9929,295.3274,16484.0
2023-12-14 11:00:00,300.12,300.56,300.03,300.44,4872.0,295.3077,295.7407,295.2192,295.6226,4872.0
2023-12-14 11:05:00,300.4,300.41,299.68,300.03,15545.0,295.5833,295.5931,294.8748,295.2192,15545.0
2023-12-14 11:10:00,299.98,300.08,299.25,299.34,5133.0,295.17,295.2684,294.4517,294.5402,5133.0
2023-12-14 11:15:00,299.37,299.43,299.17,299.37,3069.0,294.5698,294.6288,294.373,294.5698,3069.0
2023-12-14 11:20:00,299.41,300.08,299.41,300.01,9363.0,294.6091,295.2684,294.6091,295.1995,9363.0
2023-12-14 11:25:00,300.0,300.16,299.7,300.13,6012.0,295.1897,295.3471,294.8945,295.3176,6012.0
2023-12-14 11:30:00,300.17,300.39,299.95,300.11,12866.0,295.3569,295.5734,295.1405,295.2979,12866.0
2023-12-14 11:35:00,300.07,300.08,299.72,299.91,2442.0,295.2585,295.2684,294.9142,295.1011,2442.0
2023-12-14 11:40:00,299.92,300.0,299.83,300.0,2558.0,295.1109,295.1897,295.0224,295.1897,2558.0
2023-12-14 11:45:00,299.98,300.21,299.96,299.98,4938.0,295.17,295.3963,295.1503,295.17,4938.0
2023-12-14 11:50:00,300.03,300.05,299.87,299.88,4326.0,295.2192,295.2389,295.0617,295.0716,4326.0
2023-12-14 11:55:00,299.82,299.83,299.55,299.58,3748.0,295.0126,295.0224,294.7469,294.7764,3748.0
2023-12-14 12:00:00,299.61,299.69,299.34,299.46,8826.0,294.8059,294.8846,294.5402,294.6583,8826.0
2023-12-14 12:05:00,299.38,299.59,299.1,299.18,7111.0,294.5796,294.7862,294.3041,294.3828,7111.0
2023-12-14 12:10:00,299.1,299.64,299.09,299.51,7196.0,294.3041,294.8354,294.2943,294.7075,7196.0
2023-12-14 12:15:00,299.51,299.62,299.1,299.26,8071.0,294.7075,294.8158,294.3041,294.4615,8071.0
2023-12-14 12:20:00,299.26,299.36,298.99,299.18,5911.0,294.4615,294.5599,294.1959,294.3828,5911.0
2023-12-14 12:25:00,299.14,299.24,298.97,299.18,4886.0,294.3435,294.4419,294.1762,294.3828,4886.0
2023-12-14 12:30:00,299.18,299.24,298.9,299.11,6729.0,294.3828,294.4419,294.1073,294.3139,6729.0
2023-12-14 12:35:00,298.99,298.99,298.63,298.8,4089.0,294.1959,294.1959,293.8416,294.0089,4089.0
2023-12-14 12:40:00,298.84,299.04,298.83,299.0,1340.0,294.0483,294.2451,294.0384,294.2057,1340.0
2023-12-14 12:45:00,299.01,299.01,298.85,298.96,1979.0,294.2155,294.2155,294.0581,294.1663,1979.0
2023-12-14 12:50:00,298.94,298.94,298.68,298.9,10636.0,294.1467,294.1467,293.8908,294.1073,10636.0
2023-12-14 12:55:00,298.9,298.95,298.64,298.71,7668.0,294.1073,294.1565,293.8515,293.9203,7668.0
2023-12-14 13:00:00,298.71,298.71,298.17,298.2,4906.0,293.9203,293.9203,293.389,293.4185,4906.0
2023-12-14 13:05:00,298.25,298.32,298.08,298.09,6556.0,293.4677,293.5366,293.3005,293.3103,6556.0
2023-12-14 13:10:00,298.05,298.26,298.02,298.06,7121.0,293.2709,293.4776,293.2414,293.2808,7121.0
2023-12-14 13:15:00,298.07,298.1,297.89,298.01,2796.0,293.2906,293.3201,293.1135,293.2316,2796.0
2023-12-14 13:20:00,298.09,298.09,297.77,297.9,2366.0,293.3103,293.3103,292.9954,293.1233,2366.0
2023-12-14 13:25:00,297.88,297.98,297.49,297.49,1945.0,293.1037,293.2021,292.7199,292.7199,1945.0
2023-12-14 13:30:00,297.49,297.8,297.48,297.77,4455.0,292.7199,293.0249,292.7101,292.9954,4455.0
2023-12-14 13:35:00,297.61,297.62,297.21,297.26,2482.0,292.838,292.8478,292.4444,292.4936,2482.0
2023-12-14 13:40:00,297.25,297.39,297.22,297.32,5009.0,292.4838,292.6215,292.4542,292.5526,5009.0
2023-12-14 13:45:00,297.39,297.43,296.8,296.91,9012.0,292.6215,292.6609,292.041,292.1492,9012.0
2023-12-14 13:50:00,296.76,296.79,296.54,296.67,4371.0,292.0016,292.0311,291.7851,291.9131,4371.0
2023-12-14 13:55:00,296.63,297.08,296.45,297.02,9997.0,291.8737,292.3165,291.6966,292.2574,9997.0
2023-12-14 14:00:00,297.0,297.08,296.75,296.75,3564.0,292.2378,292.3165,291.9918,291.9918,3564.0
2023-12-14 14:05:00,296.81,296.93,296.74,296.75,2349.0,292.0508,292.1689,291.9819,291.9918,2349.0
2023-12-14 14:10:00,296.82,297.28,296.73,297.25,3336.0,292.0607,292.5133,291.9721,292.4838,3336.0
2023-12-14 14:15:00,297.33,297.4,297.22,297.37,5185.0,292.5625,292.6314,292.4542,292.6018,5185.0
2023-12-14 14:20:00,297.48,297.48,297.17,297.26,7629.0,292.7101,292.7101,292.405,292.4936,7629.0
2023-12-14 14:25:00,297.28,297.43,297.23,297.43,1998.0,292.5133,292.6609,292.4641,292.6609,1998.0
2023-12-14 14:30:00,297.37,297.51,297.27,297.42,4707.0,292.6018,292.7396,292.5034,292.651,4707.0
2023-12-14 14:35:00,297.44,297.49,297.14,297.15,4511.0,292.6707,292.7199,292.3755,292.3854,4511.0
2023-12-14 14:40:00,297.2,297.26,296.96,297.1,4506.0,292.4346,292.4936,292.1984,292.3362,4506.0
2023-12-14 14:45:00,297.11,297.19,296.84,296.89,22735.0,292.346,292.4247,292.0803,292.1295,22735.0
2023-12-14 14:50:00,296.93,297.07,296.66,296.75,7870.0,292.1689,292.3066,291.9032,291.9918,7870.0
2023-12-14 14:55:00,296.7,297.54,296.7,297.54,5388.0,291.9426,292.7691,291.9426,292.7691,5388.0
2023-12-14 15:00:00,297.61,297.7,297.5,297.54,2523.0,292.838,292.9265,292.7298,292.7691,2523.0
2023-12-14 15:05:00,297.49,297.72,297.44,297.63,3101.0,292.7199,292.9462,292.6707,292.8577,3101.0
2023-12-14 15:10:00,297.68,297.89,297.6,297.6,1543.0,292.9069,293.1135,292.8281,292.8281,1543.0
2023-12-14 15:15:00,297.65,298.06,297.5,297.98,7414.0,292.8773,293.2808,292.7298,293.2021,7414.0
2023-12-14 15:20:00,298.07,298.26,297.96,298.24,2103.0,293.2906,293.4776,293.1824,293.4579,2103.0
2023-12-14 15:25:00,298.31,298.31,297.96,297.96,3738.0,293.5268,293.5268,293.1824,293.1824,3738.0
2023-12-14 15:30:00,298.05,298.14,297.95,298.04,2494.0,293.2709,293.3595,293.1725,293.2611,2494.0
2023-12-14 15:35:00,297.96,298.05,297.48,297.48,6977.0,293.1824,293.2709,292.7101,292.7101,6977.0
2023-12-14 15:40:00,297.47,297.5,296.95,297.09,11856.0,292.7002,292.7298,292.1886,292.3263,11856.0
2023-12-14 15:45:00,297.03,297.13,296.91,297.06,16232.0,292.2673,292.3657,292.1492,292.2968,16232.0
2023-12-14 15:50:00,297.1,297.7,297.1,297.29,27194.0,292.3362,292.9265,292.3362,292.5231,27194.0
2023-12-14 15:55:00,297.31,297.32,296.53,297.28,128013.0,292.5428,292.5526,291.7753,292.5133,128013.0
2023-12-15 09:30:00,286.17,292.21,285.79,292.0,310364.0,281.5814,287.5246,281.2075,287.3179,310364.0
2023-12-15 09:35:00,291.93,292.21,290.21,291.69,14630.0,287.2491,287.5246,285.5566,287.0129,14630.0
2023-12-15 09:40:00,291.45,291.53,290.31,290.81,25313.0,286.7768,286.8555,285.655,286.147,25313.0
2023-12-15 09:45:00,290.96,290.98,289.12,290.04,17297.0,286.2946,286.3143,284.4841,285.3894,17297.0
2023-12-15 09:50:00,290.12,291.1,289.13,290.66,19981.0,285.4681,286.4324,284.494,285.9994,19981.0
2023-12-15 09:55:00,290.36,290.48,289.52,290.12,8061.0,285.7042,285.8223,284.8777,285.4681,8061.0
2023-12-15 10:00:00,290.28,290.5,289.51,289.69,24196.0,285.6255,285.842,284.8679,285.045,24196.0
2023-12-15 10:05:00,289.69,289.96,289.5,289.68,23518.0,285.045,285.3107,284.858,285.0351,23518.0
2023-12-15 10:10:00,289.59,289.66,289.21,289.5,12768.0,284.9466,285.0155,284.5727,284.858,12768.0
2023-12-15 10:15:00,289.45,289.62,289.11,289.24,13002.0,284.8088,284.9761,284.4743,284.6022,13002.0
2023-12-15 10:20:00,289.24,289.88,289.18,289.19,11883.0,284.6022,285.2319,284.5432,284.553,11883.0
2023-12-15 10:25:00,289.22,289.58,289.04,289.36,11456.0,284.5825,284.9367,284.4054,284.7203,11456.0
2023-12-15 10:30:00,289.32,289.64,289.28,289.32,11175.0,284.6809,284.9958,284.6416,284.6809,11175.0
2023-12-15 10:35:00,289.3,289.58,289.22,289.57,9417.0,284.6612,284.9367,284.5825,284.9269,9417.0
2023-12-15 10:40:00,289.46,290.03,289.46,289.7,13579.0,284.8187,285.3795,284.8187,285.0548,13579.0
2023-12-15 10:45:00,289.69,290.26,289.5,289.98,10515.0,285.045,285.6058,284.858,285.3303,10515.0
2023-12-15 10:50:00,289.91,290.34,289.75,289.93,18223.0,285.2615,285.6846,285.104,285.2811,18223.0
2023-12-15 10:55:00,290.09,290.41,289.99,290.32,10053.0,285.4386,285.7534,285.3402,285.6649,10053.0
2023-12-15 11:00:00,290.38,290.47,290.04,290.12,3255.0,285.7239,285.8125,285.3894,285.4681,3255.0
2023-12-15 11:05:00,290.0,290.05,289.45,290.05,9604.0,285.35,285.3992,284.8088,285.3992,9604.0
2023-12-15 11:10:00,289.85,290.67,289.85,290.67,18112.0,285.2024,286.0093,285.2024,286.0093,18112.0
2023-12-15 11:15:00,290.64,290.92,290.54,290.92,7192.0,285.9797,286.2553,285.8814,286.2553,7192.0
2023-12-15 11:20:00,290.88,291.33,290.74,291.25,10754.0,286.2159,286.6587,286.0781,286.58,10754.0
2023-12-15 11:25:00,291.33,291.4,291.19,291.2,3596.0,286.6587,286.7276,286.5209,286.5308,3596.0
2023-12-15 11:30:00,291.16,291.16,290.8,290.8,6304.0,286.4914,286.4914,286.1372,286.1372,6304.0
2023-12-15 11:35:00,290.8,291.15,290.77,290.78,9368.0,286.1372,286.4816,286.1077,286.1175,9368.0
2023-12-15 11:40:00,290.82,291.02,290.61,290.9,8405.0,286.1569,286.3537,285.9502,286.2356,8405.0
2023-12-15 11:45:00,290.85,291.01,290.69,290.89,12180.0,286.1864,286.3438,286.0289,286.2257,12180.0
2023-12-15 11:50:00,290.86,291.08,290.77,290.79,7556.0,286.1962,286.4127,286.1077,286.1273,7556.0
2023-12-15 11:55:00,290.79,290.89,290.61,290.72,9827.0,286.1273,286.2257,285.9502,286.0585,9827.0
2023-12-15 12:00:00,290.72,291.02,290.65,290.82,7653.0,286.0585,286.3537,285.9896,286.1569,7653.0
2023-12-15 12:05:00,290.74,290.79,290.56,290.67,9824.0,286.0781,286.1273,285.901,286.0093,9824.0
2023-12-15 12:10:00,290.67,290.91,290.56,290.56,7271.0,286.0093,286.2454,285.901,285.901,7271.0
2023-12-15 12:15:00,290.48,290.81,290.37,290.67,10859.0,285.8223,286.147,285.7141,286.0093,10859.0
2023-12-15 12:20:00,290.64,291.24,290.59,291.11,6006.0,285.9797,286.5701,285.9305,286.4422,6006.0
2023-12-15 12:25:00,291.09,291.32,291.04,291.31,5204.0,286.4225,286.6488,286.3733,286.639,5204.0
2023-12-15 12:30:00,291.35,291.49,291.27,291.32,2125.0,286.6784,286.8161,286.5996,286.6488,2125.0
2023-12-15 12:35:00,291.28,291.63,291.27,291.38,3533.0,286.6095,286.9539,286.5996,286.7079,3533.0
2023-12-15 12:40:00,291.37,291.39,291.2,291.2,3747.0,286.698,286.7177,286.5308,286.5308,3747.0
2023-12-15 12:45:00,291.23,291.52,291.11,291.37,6330.0,286.5603,286.8456,286.4422,286.698,6330.0
2023-12-15 12:50:00,291.41,291.41,291.24,291.24,700.0,286.7374,286.7374,286.5701,286.5701,700.0
2023-12-15 12:55:00,291.25,291.39,291.03,291.23,5095.0,286.58,286.7177,286.3635,286.5603,5095.0
2023-12-15 13:00:00,291.23,291.23,290.92,291.0,5907.0,286.5603,286.5603,286.2553,286.334,5907.0
2023-12-15 13:05:00,290.99,291.13,290.86,290.86,9279.0,286.3241,286.4619,286.1962,286.1962,9279.0
2023-12-15 13:10:00,290.87,290.99,290.56,290.83,6187.0,286.2061,286.3241,285.901,286.1667,6187.0
2023-12-15 13:15:00,290.73,290.82,290.6,290.73,5065.0,286.0683,286.1569,285.9404,286.0683,5065.0
2023-12-15 13:20:00,290.73,290.81,290.49,290.6,10087.0,286.0683,286.147,285.8322,285.9404,10087.0
2023-12-15 13:25:00,290.6,290.6,290.26,290.45,4823.0,285.9404,285.9404,285.6058,285.7928,4823.0
2023-12-15 13:30:00,290.33,290.73,290.33,290.66,14090.0,285.6747,286.0683,285.6747,285.9994,14090.0
2023-12-15 13:35:00,290.73,290.76,290.54,290.69,2919.0,286.0683,286.0978,285.8814,286.0289,2919.0
2023-12-15 13:40:00,290.6,290.71,290.38,290.44,18659.0,285.9404,286.0486,285.7239,285.783,18659.0
2023-12-15 13:45:00,290.44,291.25,290.3,291.21,12183.0,285.783,286.58,285.6452,286.5406,12183.0
2023-12-15 13:50:00,291.16,291.18,290.55,290.55,7774.0,286.4914,286.5111,285.8912,285.8912,7774.0
2023-12-15 13:55:00,290.56,290.76,290.49,290.5,5469.0,285.901,286.0978,285.8322,285.842,5469.0
2023-12-15 14:00:00,290.49,290.53,290.26,290.47,5023.0,285.8322,285.8715,285.6058,285.8125,5023.0
2023-12-15 14:05:00,290.37,290.51,290.34,290.5,2388.0,285.7141,285.8518,285.6846,285.842,2388.0
2023-12-15 14:10:00,290.4,290.7,290.36,290.55,7435.0,285.7436,286.0388,285.7042,285.8912,7435.0
2023-12-15 14:15:00,290.52,290.52,290.27,290.43,16225.0,285.8617,285.8617,285.6157,285.7731,16225.0
2023-12-15 14:20:00,290.4,290.51,290.31,290.37,3479.0,285.7436,285.8518,285.655,285.7141,3479.0
2023-12-15 14:25:00,290.38,290.44,290.23,290.34,3718.0,285.7239,285.783,285.5763,285.6846,3718.0
2023-12-15 14:30:00,290.38,290.55,290.36,290.49,17591.0,285.7239,285.8912,285.7042,285.8322,17591.0
2023-12-15 14:35:00,290.35,291.0,290.23,291.0,17097.0,285.6944,286.334,285.5763,286.334,17097.0
2023-12-15 14:40:00,290.94,291.65,290.84,291.51,30334.0,286.2749,286.9736,286.1765,286.8358,30334.0
2023-12-15 14:45:00,291.53,291.7,291.28,291.28,8859.0,286.8555,287.0228,286.6095,286.6095,8859.0
2023-12-15 14:50:00,291.27,291.27,290.9,290.91,5768.0,286.5996,286.5996,286.2356,286.2454,5768.0
2023-12-15 14:55:00,290.9,290.9,290.41,290.63,12045.0,286.2356,286.2356,285.7534,285.9699,12045.0
2023-12-15 15:00:00,290.59,290.63,290.4,290.5,7104.0,285.9305,285.9699,285.7436,285.842,7104.0
2023-12-15 15:05:00,290.47,290.5,290.06,290.11,4067.0,285.8125,285.842,285.409,285.4582,4067.0
2023-12-15 15:10:00,290.1,290.41,290.0,290.38,23887.0,285.4484,285.7534,285.35,285.7239,23887.0
2023-12-15 15:15:00,290.35,290.77,290.22,290.77,10759.0,285.6944,286.1077,285.5665,286.1077,10759.0
2023-12-15 15:20:00,290.78,290.86,290.37,290.59,23305.0,286.1175,286.1962,285.7141,285.9305,23305.0
2023-12-15 15:25:00,290.56,290.77,290.51,290.68,12243.0,285.901,286.1077,285.8518,286.0191,12243.0
2023-12-15 15:30:00,290.72,290.97,290.72,290.8,10752.0,286.0585,286.3045,286.0585,286.1372,10752.0
2023-12-15 15:35:00,290.79,290.85,290.38,290.51,13708.0,286.1273,286.1864,285.7239,285.8518,13708.0
2023-12-15 15:40:00,290.5,290.54,290.3,290.36,17437.0,285.842,285.8814,285.6452,285.7042,17437.0
2023-12-15 15:45:00,290.37,290.73,289.83,290.05,62456.0,285.7141,286.0683,285.1827,285.3992,62456.0
2023-12-15 15:50:00,290.22,291.67,289.92,291.6,51517.0,285.5665,286.9932,285.2713,286.9244,51517.0
2023-12-15 15:55:00,291.56,291.66,290.08,290.3,162161.0,286.885,286.9834,285.4287,285.6452,162161.0
2023-12-18 09:30:00,291.39,291.39,288.5,289.71,24149.0,286.7177,286.7177,283.8741,285.0647,24149.0
2023-12-18 09:35:00,289.94,291.18,289.43,291.18,9870.0,285.291,286.5111,284.7891,286.5111,9870.0
2023-12-18 09:40:00,291.04,291.04,289.99,290.47,7900.0,286.3733,286.3733,285.3402,285.8125,7900.0
2023-12-18 09:45:00,290.58,290.58,289.66,290.14,5346.0,285.9207,285.9207,285.0155,285.4878,5346.0
2023-12-18 09:50:00,290.17,290.38,289.98,290.24,3352.0,285.5173,285.7239,285.3303,285.5862,3352.0
2023-12-18 09:55:00,290.18,290.19,289.55,290.12,7254.0,285.5271,285.537,284.9072,285.4681,7254.0
2023-12-18 10:00:00,290.2,290.59,290.16,290.34,4399.0,285.5468,285.9305,285.5074,285.6846,4399.0
2023-12-18 10:05:00,290.3,290.3,288.95,288.95,4400.0,285.6452,285.6452,284.3168,284.3168,4400.0
2023-12-18 10:10:00,289.15,289.33,288.74,289.23,9306.0,284.5136,284.6908,284.1102,284.5924,9306.0
2023-12-18 10:15:00,289.15,289.68,289.13,289.58,11253.0,284.5136,285.0351,284.494,284.9367,11253.0
2023-12-18 10:20:00,289.56,289.57,288.94,289.35,6186.0,284.9171,284.9269,284.307,284.7104,6186.0
2023-12-18 10:25:00,289.3,289.61,289.21,289.61,3606.0,284.6612,284.9663,284.5727,284.9663,3606.0
2023-12-18 10:30:00,289.63,289.89,289.1,289.88,13676.0,284.9859,285.2418,284.4644,285.2319,13676.0
2023-12-18 10:35:00,290.0,290.23,289.84,289.88,5410.0,285.35,285.5763,285.1926,285.2319,5410.0
2023-12-18 10:40:00,289.71,290.05,289.71,290.0,3634.0,285.0647,285.3992,285.0647,285.35,3634.0
2023-12-18 10:45:00,290.07,290.07,289.77,289.88,2897.0,285.4189,285.4189,285.1237,285.2319,2897.0
2023-12-18 10:50:00,289.74,289.9,289.58,289.9,3128.0,285.0942,285.2516,284.9367,285.2516,3128.0
2023-12-18 10:55:00,289.95,290.08,289.89,290.03,3888.0,285.3008,285.4287,285.2418,285.3795,3888.0
2023-12-18 11:00:00,289.99,290.04,289.69,289.71,3533.0,285.3402,285.3894,285.045,285.0647,3533.0
2023-12-18 11:05:00,289.78,290.11,289.73,290.04,14992.0,285.1335,285.4582,285.0843,285.3894,14992.0
2023-12-18 11:10:00,290.08,290.32,289.98,290.28,8061.0,285.4287,285.6649,285.3303,285.6255,8061.0
2023-12-18 11:15:00,290.24,290.5,290.12,290.5,5466.0,285.5862,285.842,285.4681,285.842,5466.0
2023-12-18 11:20:00,290.54,290.97,290.53,290.95,7139.0,285.8814,286.3045,285.8715,286.2848,7139.0
2023-12-18 11:25:00,290.92,290.92,290.51,290.53,4129.0,286.2553,286.2553,285.8518,285.8715,4129.0
2023-12-18 11:30:00,290.51,290.82,290.49,290.5,3600.0,285.8518,286.1569,285.8322,285.842,3600.0
2023-12-18 11:35:00,290.39,290.55,290.21,290.49,4690.0,285.7338,285.8912,285.5566,285.8322,4690.0
2023-12-18 11:40:00,290.43,290.49,290.12,290.14,3827.0,285.7731,285.8322,285.4681,285.4878,3827.0
2023-12-18 11:45:00,290.14,290.47,290.13,290.37,9201.0,285.4878,285.8125,285.4779,285.7141,9201.0
2023-12-18 11:50:00,290.27,290.41,290.16,290.27,6614.0,285.6157,285.7534,285.5074,285.6157,6614.0
2023-12-18 11:55:00,290.32,290.39,290.05,290.13,2370.0,285.6649,285.7338,285.3992,285.4779,2370.0
2023-12-18 12:00:00,290.17,290.18,289.98,290.02,5112.0,285.5173,285.5271,285.3303,285.3697,5112.0
2023-12-18 12:05:00,290.01,290.02,289.76,289.86,4084.0,285.3598,285.3697,285.1139,285.2123,4084.0
2023-12-18 12:10:00,289.97,290.25,289.96,290.12,3496.0,285.3205,285.596,285.3107,285.4681,3496.0
2023-12-18 12:15:00,290.11,290.39,290.11,290.29,6094.0,285.4582,285.7338,285.4582,285.6354,6094.0
2023-12-18 12:20:00,290.29,290.52,290.18,290.52,3946.0,285.6354,285.8617,285.5271,285.8617,3946.0
2023-12-18 12:25:00,290.51,290.85,290.45,290.85,3056.0,285.8518,286.1864,285.7928,286.1864,3056.0
2023-12-18 12:30:00,290.84,291.14,290.84,291.05,5498.0,286.1765,286.4717,286.1765,286.3832,5498.0
2023-12-18 12:35:00,291.04,291.55,291.03,291.5,4466.0,286.3733,286.8752,286.3635,286.826,4466.0
2023-12-18 12:40:00,291.45,291.67,291.32,291.57,6090.0,286.7768,286.9932,286.6488,286.8948,6090.0
2023-12-18 12:45:00,291.69,291.8,291.6,291.67,4532.0,287.0129,287.1211,286.9244,286.9932,4532.0
2023-12-18 12:50:00,291.75,292.04,291.71,292.04,5789.0,287.0719,287.3573,287.0326,287.3573,5789.0
2023-12-18 12:55:00,292.12,292.15,291.81,291.9,5725.0,287.436,287.4655,287.131,287.2195,5725.0
2023-12-18 13:00:00,291.81,291.81,291.39,291.39,5120.0,287.131,287.131,286.7177,286.7177,5120.0
2023-12-18 13:05:00,291.38,291.56,291.38,291.49,5471.0,286.7079,286.885,286.7079,286.8161,5471.0
2023-12-18 13:10:00,291.52,291.55,291.26,291.31,4281.0,286.8456,286.8752,286.5898,286.639,4281.0
2023-12-18 13:15:00,291.29,291.29,290.97,291.05,2326.0,286.6193,286.6193,286.3045,286.3832,2326.0
2023-12-18 13:20:00,291.07,291.36,291.04,291.24,8358.0,286.4029,286.6882,286.3733,286.5701,8358.0
2023-12-18 13:25:00,291.16,291.32,291.05,291.3,5771.0,286.4914,286.6488,286.3832,286.6292,5771.0
2023-12-18 13:30:00,291.3,291.38,291.17,291.3,9675.0,286.6292,286.7079,286.5012,286.6292,9675.0
2023-12-18 13:35:00,291.29,291.32,291.05,291.08,5499.0,286.6193,286.6488,286.3832,286.4127,5499.0
2023-12-18 13:40:00,291.15,291.23,291.07,291.12,3640.0,286.4816,286.5603,286.4029,286.4521,3640.0
2023-12-18 13:45:00,291.11,291.18,291.0,291.04,2697.0,286.4422,286.5111,286.334,286.3733,2697.0
2023-12-18 13:50:00,291.04,291.08,290.93,291.03,5211.0,286.3733,286.4127,286.2651,286.3635,5211.0
2023-12-18 13:55:00,291.04,291.08,290.9,291.05,4574.0,286.3733,286.4127,286.2356,286.3832,4574.0
2023-12-18 14:00:00,291.08,291.13,290.99,291.0,5309.0,286.4127,286.4619,286.3241,286.334,5309.0
2023-12-18 14:05:00,291.0,291.14,290.96,291.12,6834.0,286.334,286.4717,286.2946,286.4521,6834.0
2023-12-18 14:10:00,291.12,291.18,291.06,291.1,4187.0,286.4521,286.5111,286.393,286.4324,4187.0
2023-12-18 14:15:00,291.1,291.15,291.05,291.11,6141.0,286.4324,286.4816,286.3832,286.4422,6141.0
2023-12-18 14:20:00,291.11,291.43,291.11,291.43,5025.0,286.4422,286.7571,286.4422,286.7571,5025.0
2023-12-18 14:25:00,291.46,291.68,291.29,291.68,7700.0,286.7866,287.0031,286.6193,287.0031,7700.0
2023-12-18 14:30:00,291.69,291.72,291.15,291.15,5114.0,287.0129,287.0424,286.4816,286.4816,5114.0
2023-12-18 14:35:00,291.21,291.46,291.09,291.32,2562.0,286.5406,286.7866,286.4225,286.6488,2562.0
2023-12-18 14:40:00,291.38,291.62,291.37,291.62,5133.0,286.7079,286.944,286.698,286.944,5133.0
2023-12-18 14:45:00,291.68,291.8,291.67,291.72,2511.0,287.0031,287.1211,286.9932,287.0424,2511.0
2023-12-18 14:50:00,291.7,291.79,291.52,291.79,5605.0,287.0228,287.1113,286.8456,287.1113,5605.0
2023-12-18 14:55:00,291.78,291.8,291.55,291.62,2279.0,287.1015,287.1211,286.8752,286.944,2279.0
2023-12-18 15:00:00,291.57,291.83,291.53,291.77,3148.0,286.8948,287.1507,286.8555,287.0916,3148.0
2023-12-18 15:05:00,291.79,291.82,291.54,291.66,4576.0,287.1113,287.1408,286.8653,286.9834,4576.0
2023-12-18 15:10:00,291.59,291.81,291.59,291.8,4166.0,286.9145,287.131,286.9145,287.1211,4166.0
2023-12-18 15:15:00,291.82,291.88,291.72,291.81,3647.0,287.1408,287.1999,287.0424,287.131,3647.0
2023-12-18 15:20:00,291.78,292.36,291.77,292.32,4427.0,287.1015,287.6722,287.0916,287.6328,4427.0
2023-12-18 15:25:00,292.25,292.26,292.04,292.06,4611.0,287.5639,287.5738,287.3573,287.377,4611.0
2023-12-18 15:30:00,292.04,292.04,291.74,291.82,8294.0,287.3573,287.3573,287.0621,287.1408,8294.0
2023-12-18 15:35:00,291.78,291.81,291.42,291.48,7655.0,287.1015,287.131,286.7472,286.8063,7655.0
2023-12-18 15:40:00,291.44,291.53,291.39,291.5,7021.0,286.7669,286.8555,286.7177,286.826,7021.0
2023-12-18 15:45:00,291.44,291.45,291.22,291.33,10208.0,286.7669,286.7768,286.5504,286.6587,10208.0
2023-12-18 15:50:00,291.32,291.44,290.9,291.19,21892.0,286.6488,286.7669,286.2356,286.5209,21892.0
2023-12-18 15:55:00,291.13,291.59,291.11,291.42,76530.0,286.4619,286.9145,286.4422,286.7472,76530.0
2023-12-19 09:30:00,291.06,291.63,290.39,290.82,21890.0,286.393,286.9539,285.7338,286.1569,21890.0
2023-12-19 09:35:00,290.55,291.46,290.02,291.19,10637.0,285.8912,286.7866,285.3697,286.5209,10637.0
2023-12-19 09:40:00,291.46,291.93,290.86,290.87,4391.0,286.7866,287.2491,286.1962,286.2061,4391.0
2023-12-19 09:45:00,290.55,291.64,290.55,291.15,4709.0,285.8912,286.9637,285.8912,286.4816,4709.0
2023-12-19 09:50:00,291.33,291.5,291.01,291.11,2723.0,286.6587,286.826,286.3438,286.4422,2723.0
2023-12-19 09:55:00,290.95,291.59,290.95,291.13,9599.0,286.2848,286.9145,286.2848,286.4619,9599.0
2023-12-19 10:00:00,291.13,291.25,290.62,291.21,19318.0,286.4619,286.58,285.9601,286.5406,19318.0
2023-12-19 10:05:00,291.35,291.96,291.22,291.44,5797.0,286.6784,287.2786,286.5504,286.7669,5797.0
2023-12-19 10:10:00,291.53,291.53,291.23,291.31,4787.0,286.8555,286.8555,286.5603,286.639,4787.0
2023-12-19 10:15:00,291.3,291.44,291.17,291.32,3910.0,286.6292,286.7669,286.5012,286.6488,3910.0
2023-12-19 10:20:00,291.24,291.39,291.09,291.25,2600.0,286.5701,286.7177,286.4225,286.58,2600.0
2023-12-19 10:25:00,291.38,291.64,291.34,291.34,2679.0,286.7079,286.9637,286.6685,286.6685,2679.0
2023-12-19 10:30:00,291.32,291.36,291.21,291.3,4441.0,286.6488,286.6882,286.5406,286.6292,4441.0
2023-12-19 10:35:00,291.25,291.25,290.68,290.82,5511.0,286.58,286.58,286.0191,286.1569,5511.0
2023-12-19 10:40:00,290.54,290.54,290.24,290.36,2256.0,285.8814,285.8814,285.5862,285.7042,2256.0
2023-12-19 10:45:00,290.44,290.62,290.27,290.55,2704.0,285.783,285.9601,285.6157,285.8912,2704.0
2023-12-19 10:50:00,290.55,290.64,290.43,290.56,2351.0,285.8912,285.9797,285.7731,285.901,2351.0
2023-12-19 10:55:00,290.47,290.51,290.19,290.28,2692.0,285.8125,285.8518,285.537,285.6255,2692.0
2023-12-19 11:00:00,290.29,290.29,290.07,290.26,4542.0,285.6354,285.6354,285.4189,285.6058,4542.0
2023-12-19 11:05:00,290.26,290.56,290.17,290.28,7176.0,285.6058,285.901,285.5173,285.6255,7176.0
2023-12-19 11:10:00,290.34,290.61,290.34,290.6,3032.0,285.6846,285.9502,285.6846,285.9404,3032.0
2023-12-19 11:15:00,290.62,290.76,290.62,290.76,2512.0,285.9601,286.0978,285.9601,286.0978,2512.0
2023-12-19 11:20:00,290.8,290.95,290.76,290.81,4786.0,286.1372,286.2848,286.0978,286.147,4786.0
2023-12-19 11:25:00,290.83,290.83,290.45,290.55,2777.0,286.1667,286.1667,285.7928,285.8912,2777.0
2023-12-19 11:30:00,290.56,290.83,290.55,290.66,2853.0,285.901,286.1667,285.8912,285.9994,2853.0
2023-12-19 11:35:00,290.7,290.87,290.55,290.85,2558.0,286.0388,286.2061,285.8912,286.1864,2558.0
2023-12-19 11:40:00,290.67,290.8,290.41,290.46,1823.0,286.0093,286.1372,285.7534,285.8026,1823.0
2023-12-19 11:45:00,290.47,290.47,290.23,290.23,1275.0,285.8125,285.8125,285.5763,285.5763,1275.0
2023-12-19 11:50:00,290.29,290.37,290.24,290.31,4474.0,285.6354,285.7141,285.5862,285.655,4474.0
2023-12-19 11:55:00,290.36,290.67,290.28,290.62,5313.0,285.7042,286.0093,285.6255,285.9601,5313.0
2023-12-19 12:00:00,290.62,290.64,290.52,290.64,4824.0,285.9601,285.9797,285.8617,285.9797,4824.0
2023-12-19 12:05:00,290.65,290.85,290.53,290.55,3295.0,285.9896,286.1864,285.8715,285.8912,3295.0
2023-12-19 12:10:00,290.63,290.64,290.51,290.51,2200.0,285.9699,285.9797,285.8518,285.8518,2200.0
2023-12-19 12:15:00,290.52,290.58,290.26,290.57,2872.0,285.8617,285.9207,285.6058,285.9109,2872.0
2023-12-19 12:20:00,290.61,290.78,290.57,290.73,2845.0,285.9502,286.1175,285.9109,286.0683,2845.0
2023-12-19 12:25:00,290.69,290.69,290.46,290.62,2349.0,286.0289,286.0289,285.8026,285.9601,2349.0
2023-12-19 12:30:00,290.56,290.7,290.52,290.69,1236.0,285.901,286.0388,285.8617,286.0289,1236.0
2023-12-19 12:35:00,290.58,290.58,290.34,290.34,2244.0,285.9207,285.9207,285.6846,285.6846,2244.0
2023-12-19 12:40:00,290.35,290.56,290.23,290.54,4979.0,285.6944,285.901,285.5763,285.8814,4979.0
2023-12-19 12:45:00,290.55,290.6,290.4,290.41,1713.0,285.8912,285.9404,285.7436,285.7534,1713.0
2023-12-19 12:50:00,290.38,290.54,290.33,290.37,3969.0,285.7239,285.8814,285.6747,285.7141,3969.0
2023-12-19 12:55:00,290.29,290.4,290.04,290.04,8256.0,285.6354,285.7436,285.3894,285.3894,8256.0
2023-12-19 13:00:00,290.0,290.0,289.7,289.7,2825.0,285.35,285.35,285.0548,285.0548,2825.0
2023-12-19 13:05:00,289.66,290.14,289.66,289.84,3652.0,285.0155,285.4878,285.0155,285.1926,3652.0
2023-12-19 13:10:00,289.92,289.99,289.9,289.91,1455.0,285.2713,285.3402,285.2516,285.2615,1455.0
2023-12-19 13:15:00,290.0,290.17,289.99,290.17,3769.0,285.35,285.5173,285.3402,285.5173,3769.0
2023-12-19 13:20:00,290.03,290.43,290.03,290.38,5362.0,285.3795,285.7731,285.3795,285.7239,5362.0
2023-12-19 13:25:00,290.44,290.51,290.44,290.46,1098.0,285.783,285.8518,285.783,285.8026,1098.0
2023-12-19 13:30:00,290.58,290.58,290.28,290.48,3012.0,285.9207,285.9207,285.6255,285.8223,3012.0
2023-12-19 13:35:00,290.38,290.58,290.37,290.58,2364.0,285.7239,285.9207,285.7141,285.9207,2364.0
2023-12-19 13:40:00,290.58,290.58,290.5,290.5,1130.0,285.9207,285.9207,285.842,285.842,1130.0
2023-12-19 13:45:00,290.49,290.57,290.35,290.35,3053.0,285.8322,285.9109,285.6944,285.6944,3053.0
2023-12-19 13:50:00,290.4,290.44,290.22,290.34,3152.0,285.7436,285.783,285.5665,285.6846,3152.0
2023-12-19 13:55:00,290.35,290.64,290.31,290.51,5736.0,285.6944,285.9797,285.655,285.8518,5736.0
2023-12-19 14:00:00,290.51,290.57,290.4,290.5,2806.0,285.8518,285.9109,285.7436,285.842,2806.0
2023-12-19 14:05:00,290.5,290.69,290.49,290.69,2690.0,285.842,286.0289,285.8322,286.0289,2690.0
2023-12-19 14:10:00,290.74,290.76,290.63,290.63,1603.0,286.0781,286.0978,285.9699,285.9699,1603.0
2023-12-19 14:15:00,290.62,290.94,290.61,290.7,4576.0,285.9601,286.2749,285.9502,286.0388,4576.0
2023-12-19 14:20:00,290.7,291.04,290.59,290.85,10903.0,286.0388,286.3733,285.9305,286.1864,10903.0
2023-12-19 14:25:00,290.96,291.1,290.89,291.0,5140.0,286.2946,286.4324,286.2257,286.334,5140.0
2023-12-19 14:30:00,291.07,291.19,290.87,291.19,6065.0,286.4029,286.5209,286.2061,286.5209,6065.0
2023-12-19 14:35:00,291.21,291.32,291.1,291.24,4319.0,286.5406,286.6488,286.4324,286.5701,4319.0
2023-12-19 14:40:00,291.18,291.22,290.99,291.04,18458.0,286.5111,286.5504,286.3241,286.3733,18458.0
2023-12-19 14:45:00,290.99,291.0,290.72,290.78,4417.0,286.3241,286.334,286.0585,286.1175,4417.0
2023-12-19 14:50:00,290.78,290.92,290.77,290.81,4482.0,286.1175,286.2553,286.1077,286.147,4482.0
2023-12-19 14:55:00,290.82,290.92,290.77,290.87,2754.0,286.1569,286.2553,286.1077,286.2061,2754.0
2023-12-19 15:00:00,290.92,291.1,290.84,291.1,7108.0,286.2553,286.4324,286.1765,286.4324,7108.0
2023-12-19 15:05:00,291.07,291.1,290.76,290.8,7098.0,286.4029,286.4324,286.0978,286.1372,7098.0
2023-12-19 15:10:00,290.76,291.29,290.75,291.26,14214.0,286.0978,286.6193,286.088,286.5898,14214.0
2023-12-19 15:15:00,291.29,291.49,291.18,291.22,9001.0,286.6193,286.8161,286.5111,286.5504,9001.0
2023-12-19 15:20:00,291.3,291.51,291.3,291.46,4073.0,286.6292,286.8358,286.6292,286.7866,4073.0
2023-12-19 15:25:00,291.42,291.68,291.37,291.67,8138.0,286.7472,287.0031,286.698,286.9932,8138.0
2023-12-19 15:30:00,291.67,291.69,291.43,291.49,7054.0,286.9932,287.0129,286.7571,286.8161,7054.0
2023-12-19 15:35:00,291.5,291.65,291.49,291.56,6078.0,286.826,286.9736,286.8161,286.885,6078.0
2023-12-19 15:40:00,291.66,292.12,291.65,291.94,10078.0,286.9834,287.436,286.9736,287.2589,10078.0
2023-12-19 15:45:00,291.94,292.0,291.75,291.78,9059.0,287.2589,287.3179,287.0719,287.1015,9059.0
2023-12-19 15:50:00,291.79,291.97,291.67,291.88,18716.0,287.1113,287.2884,286.9932,287.1999,18716.0
2023-12-19 15:55:00,291.95,292.34,291.85,292.03,76615.0,287.2687,287.6525,287.1703,287.3475,76615.0
2023-12-20 09:30:00,292.25,292.25,289.92,289.92,16951.0,287.5639,287.5639,285.2713,285.2713,16951.0
2023-12-20 09:35:00,290.47,292.27,290.46,292.27,3834.0,285.8125,287.5836,285.8026,287.5836,3834.0
2023-12-20 09:40:00,292.16,293.35,292.16,293.0,7365.0,287.4754,288.6463,287.4754,288.3019,7365.0
2023-12-20 09:45:00,292.65,292.68,292.04,292.28,4285.0,287.9575,287.987,287.3573,287.5935,4285.0
2023-12-20 09:50:00,292.15,292.67,292.07,292.65,2558.0,287.4655,287.9772,287.3868,287.9575,2558.0
2023-12-20 09:55:00,292.52,292.52,291.06,291.32,5069.0,287.8296,287.8296,286.393,286.6488,5069.0
2023-12-20 10:00:00,291.32,291.6,291.11,291.36,6207.0,286.6488,286.9244,286.4422,286.6882,6207.0
2023-12-20 10:05:00,291.32,291.99,291.3,291.94,2927.0,286.6488,287.3081,286.6292,287.2589,2927.0
2023-12-20 10:10:00,292.08,292.39,291.89,292.27,3145.0,287.3967,287.7017,287.2097,287.5836,3145.0
2023-12-20 10:15:00,292.29,292.29,291.83,291.83,1730.0,287.6033,287.6033,287.1507,287.1507,1730.0
2023-12-20 10:20:00,291.74,291.87,291.19,291.38,2416.0,287.0621,287.19,286.5209,286.7079,2416.0
2023-12-20 10:25:00,291.19,292.12,291.19,291.85,6635.0,286.5209,287.436,286.5209,287.1703,6635.0
2023-12-20 10:30:00,292.0,292.24,292.0,292.1,1800.0,287.3179,287.5541,287.3179,287.4163,1800.0
2023-12-20 10:35:00,292.01,292.41,291.99,292.3,5019.0,287.3278,287.7214,287.3081,287.6131,5019.0
2023-12-20 10:40:00,292.17,292.17,291.82,291.95,2739.0,287.4852,287.4852,287.1408,287.2687,2739.0
2023-12-20 10:45:00,291.94,292.25,291.93,292.04,2862.0,287.2589,287.5639,287.2491,287.3573,2862.0
2023-12-20 10:50:00,292.09,292.34,292.09,292.34,1754.0,287.4065,287.6525,287.4065,287.6525,1754.0
2023-12-20 10:55:00,292.43,292.81,292.43,292.78,2690.0,287.741,288.115,287.741,288.0854,2690.0
2023-12-20 11:00:00,292.91,293.12,292.78,292.94,4895.0,288.2133,288.42,288.0854,288.2429,4895.0
2023-12-20 11:05:00,292.97,293.11,292.91,293.04,1434.0,288.2724,288.4101,288.2133,288.3413,1434.0
2023-12-20 11:10:00,293.11,293.25,292.89,292.9,2922.0,288.4101,288.5479,288.1937,288.2035,2922.0
2023-12-20 11:15:00,293.03,293.59,292.99,293.41,2134.0,288.3314,288.8824,288.2921,288.7053,2134.0
2023-12-20 11:20:00,293.43,293.47,292.88,292.99,4836.0,288.725,288.7644,288.1838,288.2921,4836.0
2023-12-20 11:25:00,292.86,293.31,292.86,293.23,2170.0,288.1642,288.6069,288.1642,288.5282,2170.0
2023-12-20 11:30:00,293.3,293.52,293.24,293.37,9080.0,288.5971,288.8136,288.5381,288.666,9080.0
2023-12-20 11:35:00,293.34,293.4,293.24,293.24,3157.0,288.6365,288.6955,288.5381,288.5381,3157.0
2023-12-20 11:40:00,293.16,293.57,293.01,293.57,5967.0,288.4593,288.8628,288.3117,288.8628,5967.0
2023-12-20 11:45:00,293.59,293.72,293.44,293.7,2805.0,288.8824,289.0104,288.7349,288.9907,2805.0
2023-12-20 11:50:00,293.51,293.61,293.24,293.46,3611.0,288.8037,288.9021,288.5381,288.7545,3611.0
2023-12-20 11:55:00,293.34,293.48,293.05,293.19,3095.0,288.6365,288.7742,288.3511,288.4889,3095.0
2023-12-20 12:00:00,293.19,293.52,293.19,293.49,4080.0,288.4889,288.8136,288.4889,288.784,4080.0
2023-12-20 12:05:00,293.46,293.58,293.37,293.37,2604.0,288.7545,288.8726,288.666,288.666,2604.0
2023-12-20 12:10:00,293.37,293.47,293.13,293.44,4195.0,288.666,288.7644,288.4298,288.7349,4195.0
2023-12-20 12:15:00,293.49,293.64,293.45,293.64,1850.0,288.784,288.9316,288.7447,288.9316,1850.0
2023-12-20 12:20:00,293.6,293.68,293.34,293.42,3325.0,288.8923,288.971,288.6365,288.7152,3325.0
2023-12-20 12:25:00,293.42,293.64,293.35,293.59,3839.0,288.7152,288.9316,288.6463,288.8824,3839.0
2023-12-20 12:30:00,293.48,293.62,293.42,293.5,1694.0,288.7742,288.912,288.7152,288.7939,1694.0
2023-12-20 12:35:00,293.48,293.48,293.09,293.27,4270.0,288.7742,288.7742,288.3905,288.5676,4270.0
2023-12-20 12:40:00,293.24,293.57,293.24,293.57,1892.0,288.5381,288.8628,288.5381,288.8628,1892.0
2023-12-20 12:45:00,293.56,293.6,293.43,293.6,3167.0,288.8529,288.8923,288.725,288.8923,3167.0
2023-12-20 12:50:00,293.64,293.66,293.5,293.58,3768.0,288.9316,288.9513,288.7939,288.8726,3768.0
2023-12-20 12:55:00,293.55,293.84,293.54,293.78,2929.0,288.8431,289.1284,288.8332,289.0694,2929.0
2023-12-20 13:00:00,293.78,293.78,293.55,293.75,4629.0,289.0694,289.0694,288.8431,289.0399,4629.0
2023-12-20 13:05:00,293.74,293.74,293.57,293.57,3136.0,289.03,289.03,288.8628,288.8628,3136.0
2023-12-20 13:10:00,293.43,293.51,293.41,293.41,2783.0,288.725,288.8037,288.7053,288.7053,2783.0
2023-12-20 13:15:00,293.43,293.5,293.39,293.44,2505.0,288.725,288.7939,288.6857,288.7349,2505.0
2023-12-20 13:20:00,293.44,293.57,293.38,293.51,3079.0,288.7349,288.8628,288.6758,288.8037,3079.0
2023-12-20 13:25:00,293.54,293.65,293.43,293.47,1860.0,288.8332,288.9415,288.725,288.7644,1860.0
2023-12-20 13:30:00,293.47,293.63,293.47,293.62,1066.0,288.7644,288.9218,288.7644,288.912,1066.0
2023-12-20 13:35:00,293.51,293.56,293.14,293.36,3107.0,288.8037,288.8529,288.4397,288.6561,3107.0
2023-12-20 13:40:00,293.24,293.24,292.83,292.9,775.0,288.5381,288.5381,288.1346,288.2035,775.0
2023-12-20 13:45:00,292.89,293.1,292.8,293.09,14211.0,288.1937,288.4003,288.1051,288.3905,14211.0
2023-12-20 13:50:00,293.1,293.1,292.79,292.96,2543.0,288.4003,288.4003,288.0953,288.2625,2543.0
2023-12-20 13:55:00,292.98,293.01,292.86,292.9,1814.0,288.2822,288.3117,288.1642,288.2035,1814.0
2023-12-20 14:00:00,292.94,292.95,292.24,292.27,8077.0,288.2429,288.2527,287.5541,287.5836,8077.0
2023-12-20 14:05:00,292.34,292.4,292.21,292.37,3478.0,287.6525,287.7115,287.5246,287.682,3478.0
2023-12-20 14:10:00,292.41,292.58,292.32,292.44,4265.0,287.7214,287.8886,287.6328,287.7509,4265.0
2023-12-20 14:15:00,292.4,292.49,292.22,292.22,1743.0,287.7115,287.8001,287.5344,287.5344,1743.0
2023-12-20 14:20:00,292.28,292.64,292.21,292.49,7583.0,287.5935,287.9477,287.5246,287.8001,7583.0
2023-12-20 14:25:00,292.49,292.49,292.27,292.27,2800.0,287.8001,287.8001,287.5836,287.5836,2800.0
2023-12-20 14:30:00,292.3,292.45,292.3,292.35,3605.0,287.6131,287.7607,287.6131,287.6623,3605.0
2023-12-20 14:35:00,292.3,292.46,292.17,292.17,5633.0,287.6131,287.7706,287.4852,287.4852,5633.0
2023-12-20 14:40:00,292.09,292.32,291.99,292.0,5074.0,287.4065,287.6328,287.3081,287.3179,5074.0
2023-12-20 14:45:00,292.01,292.08,291.64,291.7,3261.0,287.3278,287.3967,286.9637,287.0228,3261.0
2023-12-20 14:50:00,291.73,291.79,290.31,291.25,7486.0,287.0523,287.1113,285.655,286.58,7486.0
2023-12-20 14:55:00,291.18,291.94,291.18,291.37,16671.0,286.5111,287.2589,286.5111,286.698,16671.0
2023-12-20 15:00:00,291.36,291.37,290.43,290.54,11612.0,286.6882,286.698,285.7731,285.8814,11612.0
2023-12-20 15:05:00,290.42,290.54,289.69,290.3,9005.0,285.7633,285.8814,285.045,285.6452,9005.0
2023-12-20 15:10:00,290.38,290.73,290.13,290.13,7993.0,285.7239,286.0683,285.4779,285.4779,7993.0
2023-12-20 15:15:00,290.1,290.7,290.1,290.46,7764.0,285.4484,286.0388,285.4484,285.8026,7764.0
2023-12-20 15:20:00,290.47,290.56,289.82,289.91,8080.0,285.8125,285.901,285.1729,285.2615,8080.0
2023-12-20 15:25:00,289.8,289.97,289.5,289.6,10691.0,285.1532,285.3205,284.858,284.9564,10691.0
2023-12-20 15:30:00,289.51,290.0,289.3,289.35,9100.0,284.8679,285.35,284.6612,284.7104,9100.0
2023-12-20 15:35:00,289.38,289.47,289.06,289.16,10114.0,284.74,284.8285,284.4251,284.5235,10114.0
2023-12-20 15:40:00,289.29,289.97,289.26,289.56,18119.0,284.6514,285.3205,284.6219,284.9171,18119.0
2023-12-20 15:45:00,289.56,289.86,289.42,289.85,16935.0,284.9171,285.2123,284.7793,285.2024,16935.0
2023-12-20 15:50:00,289.99,290.1,289.06,289.39,21133.0,285.3402,285.4484,284.4251,284.7498,21133.0
2023-12-20 15:55:00,289.39,289.4,288.15,288.48,88941.0,284.7498,284.7596,283.5297,283.8544,88941.0
2023-12-21 09:30:00,289.34,290.99,289.24,289.79,16728.0,284.7006,286.3241,284.6022,285.1434,16728.0
2023-12-21 09:35:00,289.78,290.91,288.9,290.68,4995.0,285.1335,286.2454,284.2676,286.0191,4995.0
2023-12-21 09:40:00,290.92,291.52,290.73,291.18,2600.0,286.2553,286.8456,286.0683,286.5111,2600.0
2023-12-21 09:45:00,291.49,292.23,290.96,292.1,7089.0,286.8161,287.5443,286.2946,287.4163,7089.0
2023-12-21 09:50:00,292.51,292.85,291.67,291.89,7724.0,287.8198,288.1543,286.9932,287.2097,7724.0
2023-12-21 09:55:00,292.14,292.39,291.32,291.32,5091.0,287.4557,287.7017,286.6488,286.6488,5091.0
2023-12-21 10:00:00,291.41,291.76,291.16,291.3,4033.0,286.7374,287.0818,286.4914,286.6292,4033.0
2023-12-21 10:05:00,291.23,291.35,291.05,291.3,2710.0,286.5603,286.6784,286.3832,286.6292,2710.0
2023-12-21 10:10:00,291.47,292.33,291.47,292.31,6259.0,286.7964,287.6426,286.7964,287.623,6259.0
2023-12-21 10:15:00,292.5,292.5,292.09,292.13,2286.0,287.8099,287.8099,287.4065,287.4459,2286.0
2023-12-21 10:20:00,292.14,292.97,292.14,292.82,6158.0,287.4557,288.2724,287.4557,288.1248,6158.0
2023-12-21 10:25:00,292.63,292.79,292.11,292.37,4058.0,287.9378,288.0953,287.4262,287.682,4058.0
2023-12-21 10:30:00,292.3,292.43,291.91,292.16,3400.0,287.6131,287.741,287.2294,287.4754,3400.0
2023-12-21 10:35:00,292.06,292.21,291.81,291.81,3694.0,287.377,287.5246,287.131,287.131,3694.0
2023-12-21 10:40:00,291.81,292.21,291.48,292.15,4462.0,287.131,287.5246,286.8063,287.4655,4462.0
2023-12-21 10:45:00,292.37,292.6,292.22,292.36,1237.0,287.682,287.9083,287.5344,287.6722,1237.0
2023-12-21 10:50:00,292.14,292.16,291.87,291.95,2582.0,287.4557,287.4754,287.19,287.2687,2582.0
2023-12-21 10:55:00,292.05,292.27,291.94,292.03,1912.0,287.3671,287.5836,287.2589,287.3475,1912.0
2023-12-21 11:00:00,292.06,292.28,291.89,292.03,3771.0,287.377,287.5935,287.2097,287.3475,3771.0
2023-12-21 11:05:00,291.93,292.1,291.8,291.82,2001.0,287.2491,287.4163,287.1211,287.1408,2001.0
2023-12-21 11:10:00,291.85,292.26,291.85,291.96,7844.0,287.1703,287.5738,287.1703,287.2786,7844.0
2023-12-21 11:15:00,291.83,292.01,291.62,291.87,3848.0,287.1507,287.3278,286.944,287.19,3848.0
2023-12-21 11:20:00,291.84,292.32,291.75,292.18,3318.0,287.1605,287.6328,287.0719,287.4951,3318.0
2023-12-21 11:25:00,292.15,292.82,292.11,292.71,10550.0,287.4655,288.1248,287.4262,288.0166,10550.0
2023-12-21 11:30:00,292.79,292.97,292.78,292.91,3210.0,288.0953,288.2724,288.0854,288.2133,3210.0
2023-12-21 11:35:00,292.92,293.05,292.61,292.66,3459.0,288.2232,288.3511,287.9182,287.9674,3459.0
2023-12-21 11:40:00,292.49,292.96,292.47,292.79,2782.0,287.8001,288.2625,287.7804,288.0953,2782.0
2023-12-21 11:45:00,292.77,292.9,292.46,292.47,3389.0,288.0756,288.2035,287.7706,287.7804,3389.0
2023-12-21 11:50:00,292.42,292.55,292.22,292.39,2972.0,287.7312,287.8591,287.5344,287.7017,2972.0
2023-12-21 11:55:00,292.4,292.46,292.12,292.12,2501.0,287.7115,287.7706,287.436,287.436,2501.0
2023-12-21 12:00:00,291.88,291.88,291.57,291.57,3451.0,287.1999,287.1999,286.8948,286.8948,3451.0
2023-12-21 12:05:00,291.57,291.74,291.41,291.5,1473.0,286.8948,287.0621,286.7374,286.826,1473.0
2023-12-21 12:10:00,291.5,291.86,291.39,291.76,4870.0,286.826,287.1802,286.7177,287.0818,4870.0
2023-12-21 12:15:00,291.76,291.77,291.41,291.5,2300.0,287.0818,287.0916,286.7374,286.826,2300.0
2023-12-21 12:20:00,291.5,291.52,291.12,291.3,4240.0,286.826,286.8456,286.4521,286.6292,4240.0
2023-12-21 12:25:00,291.06,291.38,291.02,291.32,2003.0,286.393,286.7079,286.3537,286.6488,2003.0
2023-12-21 12:30:00,291.37,291.63,291.37,291.56,1568.0,286.698,286.9539,286.698,286.885,1568.0
2023-12-21 12:35:00,291.44,291.75,291.28,291.67,3593.0,286.7669,287.0719,286.6095,286.9932,3593.0
2023-12-21 12:40:00,291.54,291.75,291.42,291.57,1715.0,286.8653,287.0719,286.7472,286.8948,1715.0
2023-12-21 12:45:00,291.59,291.64,291.37,291.38,2056.0,286.9145,286.9637,286.698,286.7079,2056.0
2023-12-21 12:50:00,291.33,291.34,291.13,291.25,2226.0,286.6587,286.6685,286.4619,286.58,2226.0
2023-12-21 12:55:00,291.21,291.27,291.02,291.27,2505.0,286.5406,286.5996,286.3537,286.5996,2505.0
2023-12-21 13:00:00,291.35,291.61,291.31,291.61,3830.0,286.6784,286.9342,286.639,286.9342,3830.0
2023-12-21 13:05:00,291.65,291.67,291.29,291.61,3588.0,286.9736,286.9932,286.6193,286.9342,3588.0
2023-12-21 13:10:00,291.46,291.76,291.38,291.62,4127.0,286.7866,287.0818,286.7079,286.944,4127.0
2023-12-21 13:15:00,291.59,291.59,291.12,291.13,2400.0,286.9145,286.9145,286.4521,286.4619,2400.0
2023-12-21 13:20:00,291.26,291.84,291.24,291.84,2590.0,286.5898,287.1605,286.5701,287.1605,2590.0
2023-12-21 13:25:00,291.84,292.0,291.62,292.0,2870.0,287.1605,287.3179,286.944,287.3179,2870.0
2023-12-21 13:30:00,292.17,292.21,291.98,292.18,2214.0,287.4852,287.5246,287.2983,287.4951,2214.0
2023-12-21 13:35:00,292.03,292.26,292.03,292.13,6158.0,287.3475,287.5738,287.3475,287.4459,6158.0
2023-12-21 13:40:00,292.13,292.35,292.12,292.28,2699.0,287.4459,287.6623,287.436,287.5935,2699.0
2023-12-21 13:45:00,292.33,292.54,292.33,292.39,1941.0,287.6426,287.8493,287.6426,287.7017,1941.0
2023-12-21 13:50:00,292.46,292.79,292.46,292.67,2400.0,287.7706,288.0953,287.7706,287.9772,2400.0
2023-12-21 13:55:00,292.78,293.19,292.78,293.13,2385.0,288.0854,288.4889,288.0854,288.4298,2385.0
2023-12-21 14:00:00,293.13,293.13,292.83,292.86,2615.0,288.4298,288.4298,288.1346,288.1642,2615.0
2023-12-21 14:05:00,293.09,293.09,292.84,292.97,1316.0,288.3905,288.3905,288.1445,288.2724,1316.0
2023-12-21 14:10:00,292.91,293.22,292.91,293.07,3703.0,288.2133,288.5184,288.2133,288.3708,3703.0
2023-12-21 14:15:00,293.03,293.53,293.03,293.53,2357.0,288.3314,288.8234,288.3314,288.8234,2357.0
2023-12-21 14:20:00,293.59,293.83,293.54,293.66,8095.0,288.8824,289.1186,288.8332,288.9513,8095.0
2023-12-21 14:25:00,293.66,293.76,293.61,293.69,5134.0,288.9513,289.0497,288.9021,288.9808,5134.0
2023-12-21 14:30:00,293.69,293.84,293.64,293.76,3009.0,288.9808,289.1284,288.9316,289.0497,3009.0
2023-12-21 14:35:00,293.75,293.76,293.39,293.4,10680.0,289.0399,289.0497,288.6857,288.6955,10680.0
2023-12-21 14:40:00,293.44,293.65,293.44,293.48,3856.0,288.7349,288.9415,288.7349,288.7742,3856.0
2023-12-21 14:45:00,293.56,293.58,293.26,293.41,3360.0,288.8529,288.8726,288.5577,288.7053,3360.0
2023-12-21 14:50:00,293.41,293.41,293.25,293.25,3758.0,288.7053,288.7053,288.5479,288.5479,3758.0
2023-12-21 14:55:00,293.27,293.32,292.91,293.26,3462.0,288.5676,288.6168,288.2133,288.5577,3462.0
2023-12-21 15:00:00,293.28,293.48,293.16,293.43,5987.0,288.5774,288.7742,288.4593,288.725,5987.0
2023-12-21 15:05:00,293.37,293.37,293.16,293.24,4235.0,288.666,288.666,288.4593,288.5381,4235.0
2023-12-21 15:10:00,293.22,293.47,293.22,293.36,4134.0,288.5184,288.7644,288.5184,288.6561,4134.0
2023-12-21 15:15:00,293.42,293.66,293.3,293.56,3936.0,288.7152,288.9513,288.5971,288.8529,3936.0
2023-12-21 15:20:00,293.63,293.8,293.57,293.78,4845.0,288.9218,289.0891,288.8628,289.0694,4845.0
2023-12-21 15:25:00,293.77,294.52,293.77,294.52,5996.0,289.0596,289.7975,289.0596,289.7975,5996.0
2023-12-21 15:30:00,294.6,294.72,294.44,294.62,6501.0,289.8763,289.9943,289.7188,289.8959,6501.0
2023-12-21 15:35:00,294.66,295.22,294.66,295.17,7330.0,289.9353,290.4863,289.9353,290.4371,7330.0
2023-12-21 15:40:00,295.15,295.42,294.99,294.99,9211.0,290.4174,290.6831,290.26,290.26,9211.0
2023-12-21 15:45:00,294.99,295.3,294.99,295.22,10605.0,290.26,290.565,290.26,290.4863,10605.0
2023-12-21 15:50:00,295.19,295.52,295.17,295.37,18120.0,290.4568,290.7815,290.4371,290.6339,18120.0
2023-12-21 15:55:00,295.32,296.09,295.32,296.04,79020.0,290.5847,291.3424,290.5847,291.2932,79020.0
2023-12-22 09:30:00,297.62,297.94,294.23,297.94,18796.0,292.8478,293.1627,289.5122,293.1627,18796.0
2023-12-22 09:35:00,297.38,298.4,296.5,296.5,13201.0,292.6117,293.6153,291.7458,291.7458,13201.0
2023-12-22 09:40:00,296.51,297.32,296.41,297.25,1985.0,291.7556,292.5526,291.6572,292.4838,1985.0
2023-12-22 09:45:00,297.61,298.42,297.59,298.0,4107.0,292.838,293.635,292.8183,293.2217,4107.0
2023-12-22 09:50:00,298.06,298.06,297.32,297.32,4265.0,293.2808,293.2808,292.5526,292.5526,4265.0
2023-12-22 09:55:00,297.59,297.81,297.59,297.72,1100.0,292.8183,293.0348,292.8183,292.9462,1100.0
2023-12-22 10:00:00,297.72,297.75,297.1,297.19,5573.0,292.9462,292.9757,292.3362,292.4247,5573.0
2023-12-22 10:05:00,297.4,297.62,297.4,297.54,1760.0,292.6314,292.8478,292.6314,292.7691,1760.0
2023-12-22 10:10:00,297.55,297.65,297.03,297.1,3435.0,292.7789,292.8773,292.2673,292.3362,3435.0
2023-12-22 10:15:00,297.11,297.17,296.67,296.82,1976.0,292.346,292.405,291.9131,292.0607,1976.0
2023-12-22 10:20:00,296.48,296.88,296.47,296.67,1503.0,291.7261,292.1197,291.7163,291.9131,1503.0
2023-12-22 10:25:00,296.75,296.86,296.51,296.84,1751.0,291.9918,292.1,291.7556,292.0803,1751.0
2023-12-22 10:30:00,296.64,296.87,296.29,296.3,1355.0,291.8835,292.1099,291.5392,291.549,1355.0
2023-12-22 10:35:00,296.34,296.55,296.11,296.54,12726.0,291.5884,291.795,291.362,291.7851,12726.0
2023-12-22 10:40:00,296.53,296.66,296.49,296.6,1652.0,291.7753,291.9032,291.7359,291.8442,1652.0
2023-12-22 10:45:00,296.6,296.61,296.39,296.61,6156.0,291.8442,291.854,291.6375,291.854,6156.0
2023-12-22 10:50:00,296.55,296.87,296.55,296.68,1985.0,291.795,292.1099,291.795,291.9229,1985.0
2023-12-22 10:55:00,296.79,297.02,296.69,296.89,4612.0,292.0311,292.2574,291.9327,292.1295,4612.0
2023-12-22 11:00:00,296.88,297.19,296.69,297.13,6931.0,292.1197,292.4247,291.9327,292.3657,6931.0
2023-12-22 11:05:00,297.1,297.52,296.96,297.31,2250.0,292.3362,292.7494,292.1984,292.5428,2250.0
2023-12-22 11:10:00,297.5,297.63,297.39,297.56,2599.0,292.7298,292.8577,292.6215,292.7888,2599.0
2023-12-22 11:15:00,297.61,297.73,297.55,297.63,2712.0,292.838,292.9561,292.7789,292.8577,2712.0
2023-12-22 11:20:00,297.73,297.86,297.71,297.73,4867.0,292.9561,293.084,292.9364,292.9561,4867.0
2023-12-22 11:25:00,297.73,297.75,297.58,297.67,3590.0,292.9561,292.9757,292.8085,292.897,3590.0
2023-12-22 11:30:00,297.86,297.86,297.33,297.34,1977.0,293.084,293.084,292.5625,292.5723,1977.0
2023-12-22 11:35:00,297.43,297.46,296.85,297.24,3008.0,292.6609,292.6904,292.0902,292.4739,3008.0
2023-12-22 11:40:00,296.97,297.24,296.96,296.96,425.0,292.2082,292.4739,292.1984,292.1984,425.0
2023-12-22 11:45:00,296.94,297.0,296.7,296.88,1470.0,292.1787,292.2378,291.9426,292.1197,1470.0
2023-12-22 11:50:00,296.81,296.88,296.5,296.69,2428.0,292.0508,292.1197,291.7458,291.9327,2428.0
2023-12-22 11:55:00,296.84,296.85,296.65,296.84,2294.0,292.0803,292.0902,291.8934,292.0803,2294.0
2023-12-22 12:00:00,296.73,296.92,296.65,296.81,4104.0,291.9721,292.1591,291.8934,292.0508,4104.0
2023-12-22 12:05:00,296.88,296.99,296.54,296.54,3842.0,292.1197,292.2279,291.7851,291.7851,3842.0
2023-12-22 12:10:00,296.51,296.77,296.5,296.77,3601.0,291.7556,292.0115,291.7458,292.0115,3601.0
2023-12-22 12:15:00,296.77,296.77,296.77,296.77,0.0,292.0115,292.0115,292.0115,292.0115,0.0
2023-12-22 12:20:00,296.69,296.96,296.69,296.96,2783.0,291.9327,292.1984,291.9327,292.1984,2783.0
2023-12-22 12:25:00,296.95,296.98,296.73,296.78,2625.0,292.1886,292.2181,291.9721,292.0213,2625.0
2023-12-22 12:30:00,296.78,296.9,296.61,296.89,3532.0,292.0213,292.1394,291.854,292.1295,3532.0
2023-12-22 12:35:00,296.85,297.11,296.85,297.09,1153.0,292.0902,292.346,292.0902,292.3263,1153.0
2023-12-22 12:40:00,297.2,297.26,297.04,297.26,2822.0,292.4346,292.4936,292.2771,292.4936,2822.0
2023-12-22 12:45:00,297.31,297.46,297.11,297.29,4948.0,292.5428,292.6904,292.346,292.5231,4948.0
2023-12-22 12:50:00,297.23,297.35,297.11,297.35,925.0,292.4641,292.5822,292.346,292.5822,925.0
2023-12-22 12:55:00,297.21,297.22,297.05,297.13,2977.0,292.4444,292.4542,292.287,292.3657,2977.0
2023-12-22 13:00:00,296.97,297.2,296.97,297.2,2226.0,292.2082,292.4346,292.2082,292.4346,2226.0
2023-12-22 13:05:00,297.25,297.37,297.25,297.33,2340.0,292.4838,292.6018,292.4838,292.5625,2340.0
2023-12-22 13:10:00,297.33,297.39,297.22,297.29,510.0,292.5625,292.6215,292.4542,292.5231,510.0
2023-12-22 13:15:00,297.27,297.35,297.22,297.25,1001.0,292.5034,292.5822,292.4542,292.4838,1001.0
2023-12-22 13:20:00,297.35,297.36,297.22,297.31,3232.0,292.5822,292.592,292.4542,292.5428,3232.0
2023-12-22 13:25:00,297.25,297.26,297.08,297.08,1706.0,292.4838,292.4936,292.3165,292.3165,1706.0
2023-12-22 13:30:00,297.19,297.22,297.19,297.22,200.0,292.4247,292.4542,292.4247,292.4542,200.0
2023-12-22 13:35:00,297.08,297.19,297.08,297.18,820.0,292.3165,292.4247,292.3165,292.4149,820.0
2023-12-22 13:40:00,296.99,296.99,296.67,296.71,1028.0,292.2279,292.2279,291.9131,291.9524,1028.0
2023-12-22 13:45:00,296.62,296.75,296.58,296.75,2114.0,291.8639,291.9918,291.8245,291.9918,2114.0
2023-12-22 13:50:00,296.62,296.68,296.54,296.54,1232.0,291.8639,291.9229,291.7851,291.7851,1232.0
2023-12-22 13:55:00,296.64,296.64,296.45,296.45,2165.0,291.8835,291.8835,291.6966,291.6966,2165.0
2023-12-22 14:00:00,296.5,296.66,296.44,296.54,5783.0,291.7458,291.9032,291.6867,291.7851,5783.0
2023-12-22 14:05:00,296.55,296.55,296.23,296.53,11107.0,291.795,291.795,291.4801,291.7753,11107.0
2023-12-22 14:10:00,296.53,296.61,296.44,296.44,1469.0,291.7753,291.854,291.6867,291.6867,1469.0
2023-12-22 14:15:00,296.5,296.75,296.41,296.75,6701.0,291.7458,291.9918,291.6572,291.9918,6701.0
2023-12-22 14:20:00,296.83,296.83,296.25,296.37,9206.0,292.0705,292.0705,291.4998,291.6179,9206.0
2023-12-22 14:25:00,296.3,296.31,296.14,296.19,2231.0,291.549,291.5588,291.3916,291.4408,2231.0
2023-12-22 14:30:00,296.19,296.42,296.07,296.37,6678.0,291.4408,291.6671,291.3227,291.6179,6678.0
2023-12-22 14:35:00,296.4,296.92,296.37,296.92,2026.0,291.6474,292.1591,291.6179,292.1591,2026.0
2023-12-22 14:40:00,296.84,297.21,296.83,297.07,1310.0,292.0803,292.4444,292.0705,292.3066,1310.0
2023-12-22 14:45:00,297.21,297.38,297.15,297.37,2836.0,292.4444,292.6117,292.3854,292.6018,2836.0
2023-12-22 14:50:00,297.42,297.52,297.34,297.52,1244.0,292.651,292.7494,292.5723,292.7494,1244.0
2023-12-22 14:55:00,297.55,297.59,297.45,297.55,2684.0,292.7789,292.8183,292.6806,292.7789,2684.0
2023-12-22 15:00:00,297.66,297.66,297.38,297.54,5442.0,292.8872,292.8872,292.6117,292.7691,5442.0
2023-12-22 15:05:00,297.51,297.66,297.51,297.54,1215.0,292.7396,292.8872,292.7396,292.7691,1215.0
2023-12-22 15:10:00,297.56,297.62,297.42,297.5,1420.0,292.7888,292.8478,292.651,292.7298,1420.0
2023-12-22 15:15:00,297.47,297.55,297.12,297.26,3794.0,292.7002,292.7789,292.3558,292.4936,3794.0
2023-12-22 15:20:00,297.17,297.3,297.09,297.14,1068.0,292.405,292.533,292.3263,292.3755,1068.0
2023-12-22 15:25:00,297.13,297.46,297.05,297.39,4439.0,292.3657,292.6904,292.287,292.6215,4439.0
2023-12-22 15:30:00,297.33,297.38,297.07,297.11,2056.0,292.5625,292.6117,292.3066,292.346,2056.0
2023-12-22 15:35:00,297.11,297.17,296.96,297.0,5127.0,292.346,292.405,292.1984,292.2378,5127.0
2023-12-22 15:40:00,297.01,297.02,296.86,296.87,9108.0,292.2476,292.2574,292.1,292.1099,9108.0
2023-12-22 15:45:00,296.95,297.28,296.95,297.03,8934.0,292.1886,292.5133,292.1886,292.2673,8934.0
2023-12-22 15:50:00,296.97,297.53,296.97,297.49,16068.0,292.2082,292.7593,292.2082,292.7199,16068.0
2023-12-22 15:55:00,297.51,297.58,297.32,297.44,47756.0,292.7396,292.8085,292.5526,292.6707,47756.0
2023-12-26 09:30:00,296.62,297.3,296.03,297.25,8452.0,291.8639,292.533,291.2833,292.4838,8452.0
2023-12-26 09:35:00,297.88,297.88,297.57,297.57,200.0,293.1037,293.1037,292.7986,292.7986,200.0
2023-12-26 09:40:00,296.94,297.57,296.88,297.42,7058.0,292.1787,292.7986,292.1197,292.651,7058.0
2023-12-26 09:45:00,297.38,297.38,297.38,297.38,597.0,292.6117,292.6117,292.6117,292.6117,597.0
2023-12-26 09:50:00,297.5,297.5,297.49,297.5,160.0,292.7298,292.7298,292.7199,292.7298,160.0
2023-12-26 09:55:00,297.44,297.84,297.44,297.77,1090.0,292.6707,293.0643,292.6707,292.9954,1090.0
2023-12-26 10:00:00,297.72,297.72,297.34,297.71,3001.0,292.9462,292.9462,292.5723,292.9364,3001.0
2023-12-26 10:05:00,297.68,297.82,297.5,297.5,1476.0,292.9069,293.0446,292.7298,292.7298,1476.0
2023-12-26 10:10:00,297.44,297.45,297.35,297.4,531.0,292.6707,292.6806,292.5822,292.6314,531.0
2023-12-26 10:15:00,297.54,297.61,297.43,297.43,988.0,292.7691,292.838,292.6609,292.6609,988.0
2023-12-26 10:20:00,297.52,297.74,297.47,297.47,400.0,292.7494,292.9659,292.7002,292.7002,400.0
2023-12-26 10:25:00,297.62,297.72,297.45,297.5,1920.0,292.8478,292.9462,292.6806,292.7298,1920.0
2023-12-26 10:30:00,297.6,297.85,297.46,297.78,2070.0,292.8281,293.0741,292.6904,293.0053,2070.0
2023-12-26 10:35:00,297.67,297.77,297.27,297.63,4485.0,292.897,292.9954,292.5034,292.8577,4485.0
2023-12-26 10:40:00,297.54,297.73,297.51,297.73,684.0,292.7691,292.9561,292.7396,292.9561,684.0
2023-12-26 10:45:00,297.69,297.8,297.59,297.78,1010.0,292.9167,293.0249,292.8183,293.0053,1010.0
2023-12-26 10:50:00,297.81,297.85,297.51,297.81,14320.0,293.0348,293.0741,292.7396,293.0348,14320.0
2023-12-26 10:55:00,297.87,298.03,297.79,297.97,2095.0,293.0938,293.2513,293.0151,293.1922,2095.0
2023-12-26 11:00:00,297.92,297.92,297.85,297.85,400.0,293.143,293.143,293.0741,293.0741,400.0
2023-12-26 11:05:00,298.08,298.18,297.99,298.18,825.0,293.3005,293.3988,293.2119,293.3988,825.0
2023-12-26 11:10:00,298.14,298.38,298.13,298.38,1344.0,293.3595,293.5956,293.3496,293.5956,1344.0
2023-12-26 11:15:00,298.4,298.4,298.36,298.39,626.0,293.6153,293.6153,293.576,293.6055,626.0
2023-12-26 11:20:00,298.29,298.39,298.29,298.35,950.0,293.5071,293.6055,293.5071,293.5661,950.0
2023-12-26 11:25:00,298.44,298.49,298.33,298.34,900.0,293.6547,293.7039,293.5464,293.5563,900.0
2023-12-26 11:30:00,298.43,298.5,298.31,298.5,1230.0,293.6448,293.7137,293.5268,293.7137,1230.0
2023-12-26 11:35:00,298.48,298.59,298.33,298.37,1298.0,293.694,293.8023,293.5464,293.5858,1298.0
2023-12-26 11:40:00,298.29,298.43,298.29,298.29,1511.0,293.5071,293.6448,293.5071,293.5071,1511.0
2023-12-26 11:45:00,298.38,298.53,298.35,298.47,1374.0,293.5956,293.7432,293.5661,293.6842,1374.0
2023-12-26 11:50:00,298.38,298.39,298.27,298.27,1339.0,293.5956,293.6055,293.4874,293.4874,1339.0
2023-12-26 11:55:00,298.21,298.21,298.1,298.1,1062.0,293.4284,293.4284,293.3201,293.3201,1062.0
2023-12-26 12:00:00,298.12,298.13,298.03,298.03,685.0,293.3398,293.3496,293.2513,293.2513,685.0
2023-12-26 12:05:00,298.07,298.1,298.0,298.1,655.0,293.2906,293.3201,293.2217,293.3201,655.0
2023-12-26 12:10:00,298.08,298.32,298.08,298.23,946.0,293.3005,293.5366,293.3005,293.448,946.0
2023-12-26 12:15:00,298.23,298.23,298.23,298.23,0.0,293.448,293.448,293.448,293.448,0.0
2023-12-26 12:20:00,298.23,298.23,298.23,298.23,0.0,293.448,293.448,293.448,293.448,0.0
2023-12-26 12:25:00,298.29,298.47,298.29,298.47,1920.0,293.5071,293.6842,293.5071,293.6842,1920.0
2023-12-26 12:30:00,298.48,298.61,298.48,298.59,1907.0,293.694,293.822,293.694,293.8023,1907.0
2023-12-26 12:35:00,298.54,298.63,298.54,298.63,400.0,293.7531,293.8416,293.7531,293.8416,400.0
2023-12-26 12:40:00,298.58,298.72,298.58,298.7,515.0,293.7924,293.9302,293.7924,293.9105,515.0
2023-12-26 12:45:00,298.69,298.81,298.57,298.81,1620.0,293.9007,294.0187,293.7826,294.0187,1620.0
2023-12-26 12:50:00,298.67,298.82,298.56,298.82,1981.0,293.881,294.0286,293.7728,294.0286,1981.0
2023-12-26 12:55:00,298.8,298.8,298.61,298.71,1608.0,294.0089,294.0089,293.822,293.9203,1608.0
2023-12-26 13:00:00,298.71,298.85,298.66,298.82,702.0,293.9203,294.0581,293.8712,294.0286,702.0
2023-12-26 13:05:00,298.8,298.81,298.74,298.79,1000.0,294.0089,294.0187,293.9499,293.9991,1000.0
2023-12-26 13:10:00,298.79,298.92,298.79,298.92,652.0,293.9991,294.127,293.9991,294.127,652.0
2023-12-26 13:15:00,298.94,298.95,298.84,298.92,724.0,294.1467,294.1565,294.0483,294.127,724.0
2023-12-26 13:20:00,298.91,299.1,298.85,299.1,1476.0,294.1171,294.3041,294.0581,294.3041,1476.0
2023-12-26 13:25:00,299.07,299.09,298.91,299.04,2262.0,294.2746,294.2943,294.1171,294.2451,2262.0
2023-12-26 13:30:00,298.95,299.15,298.95,299.05,29291.0,294.1565,294.3533,294.1565,294.2549,29291.0
2023-12-26 13:35:00,298.99,299.24,298.99,299.23,1441.0,294.1959,294.4419,294.1959,294.432,1441.0
2023-12-26 13:40:00,299.17,299.56,299.17,299.56,3747.0,294.373,294.7567,294.373,294.7567,3747.0
2023-12-26 13:45:00,299.62,299.81,299.55,299.76,7159.0,294.8158,295.0027,294.7469,294.9535,7159.0
2023-12-26 13:50:00,299.86,299.86,299.49,299.49,1200.0,295.0519,295.0519,294.6878,294.6878,1200.0
2023-12-26 13:55:00,299.58,299.71,299.41,299.52,2567.0,294.7764,294.9043,294.6091,294.7174,2567.0
2023-12-26 14:00:00,299.5,299.6,299.41,299.6,2236.0,294.6977,294.7961,294.6091,294.7961,2236.0
2023-12-26 14:05:00,299.62,299.67,299.51,299.67,1312.0,294.8158,294.865,294.7075,294.865,1312.0
2023-12-26 14:10:00,299.67,299.75,299.59,299.59,4443.0,294.865,294.9437,294.7862,294.7862,4443.0
2023-12-26 14:15:00,299.51,299.85,299.51,299.85,1406.0,294.7075,295.0421,294.7075,295.0421,1406.0
2023-12-26 14:20:00,299.85,300.0,299.81,299.97,2650.0,295.0421,295.1897,295.0027,295.1601,2650.0
2023-12-26 14:25:00,299.97,300.06,299.87,299.93,5540.0,295.1601,295.2487,295.0617,295.1208,5540.0
2023-12-26 14:30:00,299.93,299.94,299.87,299.87,1022.0,295.1208,295.1306,295.0617,295.0617,1022.0
2023-12-26 14:35:00,300.0,300.27,300.0,300.23,3388.0,295.1897,295.4553,295.1897,295.416,3388.0
2023-12-26 14:40:00,300.21,300.28,300.1,300.11,2282.0,295.3963,295.4652,295.2881,295.2979,2282.0
2023-12-26 14:45:00,300.09,300.12,299.9,299.94,2453.0,295.2782,295.3077,295.0913,295.1306,2453.0
2023-12-26 14:50:00,299.82,299.95,299.82,299.95,1073.0,295.0126,295.1405,295.0126,295.1405,1073.0
2023-12-26 14:55:00,299.93,300.0,299.88,300.0,2515.0,295.1208,295.1897,295.0716,295.1897,2515.0
2023-12-26 15:00:00,299.98,300.04,299.91,299.98,1493.0,295.17,295.229,295.1011,295.17,1493.0
2023-12-26 15:05:00,300.04,300.04,299.8,299.8,1026.0,295.229,295.229,294.9929,294.9929,1026.0
2023-12-26 15:10:00,299.88,299.97,299.88,299.97,826.0,295.0716,295.1601,295.0716,295.1601,826.0
2023-12-26 15:15:00,299.89,299.95,299.89,299.9,665.0,295.0814,295.1405,295.0814,295.0913,665.0
2023-12-26 15:20:00,299.87,300.03,299.78,299.95,3237.0,295.0617,295.2192,294.9732,295.1405,3237.0
2023-12-26 15:25:00,300.05,300.36,299.97,299.97,2680.0,295.2389,295.5439,295.1601,295.1601,2680.0
2023-12-26 15:30:00,299.98,300.08,299.92,299.98,2250.0,295.17,295.2684,295.1109,295.17,2250.0
2023-12-26 15:35:00,300.08,300.08,299.73,299.82,2244.0,295.2684,295.2684,294.924,295.0126,2244.0
2023-12-26 15:40:00,299.8,299.86,299.54,299.6,3144.0,294.9929,295.0519,294.737,294.7961,3144.0
2023-12-26 15:45:00,299.6,299.7,299.44,299.5,3393.0,294.7961,294.8945,294.6386,294.6977,3393.0
2023-12-26 15:50:00,299.34,299.61,299.17,299.25,5452.0,294.5402,294.8059,294.373,294.4517,5452.0
2023-12-26 15:55:00,299.18,299.3,299.04,299.08,26642.0,294.3828,294.5009,294.2451,294.2844,26642.0
2023-12-27 09:30:00,298.75,300.0,298.71,298.78,10514.0,293.9597,295.1897,293.9203,293.9892,10514.0
2023-12-27 09:35:00,298.78,298.78,298.78,298.78,0.0,293.9892,293.9892,293.9892,293.9892,0.0
2023-12-27 09:40:00,298.78,298.78,298.3,298.52,2283.0,293.9892,293.9892,293.5169,293.7334,2283.0
2023-12-27 09:45:00,298.68,298.85,298.49,298.85,1312.0,293.8908,294.0581,293.7039,294.0581,1312.0
2023-12-27 09:50:00,299.07,299.21,299.07,299.21,234.0,294.2746,294.4123,294.2746,294.4123,234.0
2023-12-27 09:55:00,298.98,299.28,298.8,298.99,3473.0,294.186,294.4812,294.0089,294.1959,3473.0
2023-12-27 10:00:00,299.08,299.23,298.81,298.92,8887.0,294.2844,294.432,294.0187,294.127,8887.0
2023-12-27 10:05:00,298.8,299.33,298.78,299.33,3111.0,294.0089,294.5304,293.9892,294.5304,3111.0
2023-12-27 10:10:00,299.13,299.39,298.53,298.53,2958.0,294.3336,294.5894,293.7432,293.7432,2958.0
2023-12-27 10:15:00,298.56,298.69,298.21,298.39,1735.0,293.7728,293.9007,293.4284,293.6055,1735.0
2023-12-27 10:20:00,298.54,298.58,298.35,298.49,1297.0,293.7531,293.7924,293.5661,293.7039,1297.0
2023-12-27 10:25:00,298.44,298.54,298.36,298.54,1019.0,293.6547,293.7531,293.576,293.7531,1019.0
2023-12-27 10:30:00,298.62,298.82,298.62,298.68,1001.0,293.8318,294.0286,293.8318,293.8908,1001.0
2023-12-27 10:35:00,298.58,298.65,298.32,298.65,800.0,293.7924,293.8613,293.5366,293.8613,800.0
2023-12-27 10:40:00,298.49,298.5,298.37,298.37,814.0,293.7039,293.7137,293.5858,293.5858,814.0
2023-12-27 10:45:00,298.52,298.81,298.44,298.53,1500.0,293.7334,294.0187,293.6547,293.7432,1500.0
2023-12-27 10:50:00,298.46,298.69,298.46,298.63,548.0,293.6744,293.9007,293.6744,293.8416,548.0
2023-12-27 10:55:00,298.62,298.63,298.49,298.63,1400.0,293.8318,293.8416,293.7039,293.8416,1400.0
2023-12-27 11:00:00,298.56,298.6,298.49,298.51,1729.0,293.7728,293.8121,293.7039,293.7236,1729.0
2023-12-27 11:05:00,298.57,298.8,298.47,298.8,744.0,293.7826,294.0089,293.6842,294.0089,744.0
2023-12-27 11:10:00,298.7,298.78,298.7,298.78,1202.0,293.9105,293.9892,293.9105,293.9892,1202.0
2023-12-27 11:15:00,298.79,299.0,298.77,298.92,4943.0,293.9991,294.2057,293.9794,294.127,4943.0
2023-12-27 11:20:00,299.0,299.14,298.73,298.73,1951.0,294.2057,294.3435,293.94,293.94,1951.0
2023-12-27 11:25:00,298.87,298.87,298.7,298.7,1220.0,294.0778,294.0778,293.9105,293.9105,1220.0
2023-12-27 11:30:00,298.64,298.74,298.62,298.74,1629.0,293.8515,293.9499,293.8318,293.9499,1629.0
2023-12-27 11:35:00,298.86,298.98,298.85,298.98,761.0,294.0679,294.186,294.0581,294.186,761.0
2023-12-27 11:40:00,298.89,298.98,298.81,298.98,512.0,294.0975,294.186,294.0187,294.186,512.0
2023-12-27 11:45:00,299.02,299.04,298.88,298.95,1809.0,294.2254,294.2451,294.0876,294.1565,1809.0
2023-12-27 11:50:00,298.89,299.1,298.87,299.06,1592.0,294.0975,294.3041,294.0778,294.2647,1592.0
2023-12-27 11:55:00,299.12,299.17,299.07,299.07,1200.0,294.3238,294.373,294.2746,294.2746,1200.0
2023-12-27 12:00:00,299.11,299.2,298.87,298.95,5034.0,294.3139,294.4025,294.0778,294.1565,5034.0
2023-12-27 12:05:00,298.84,298.98,298.84,298.98,500.0,294.0483,294.186,294.0483,294.186,500.0
2023-12-27 12:10:00,298.98,299.1,298.98,299.01,3374.0,294.186,294.3041,294.186,294.2155,3374.0
2023-12-27 12:15:00,299.04,299.08,298.97,298.99,1959.0,294.2451,294.2844,294.1762,294.1959,1959.0
2023-12-27 12:20:00,299.08,299.14,298.75,298.75,1472.0,294.2844,294.3435,293.9597,293.9597,1472.0
2023-12-27 12:25:00,298.7,298.7,298.66,298.7,513.0,293.9105,293.9105,293.8712,293.9105,513.0
2023-12-27 12:30:00,298.78,298.78,298.7,298.7,612.0,293.9892,293.9892,293.9105,293.9105,612.0
2023-12-27 12:35:00,298.7,298.7,298.46,298.46,1803.0,293.9105,293.9105,293.6744,293.6744,1803.0
2023-12-27 12:40:00,298.53,298.53,298.36,298.47,1833.0,293.7432,293.7432,293.576,293.6842,1833.0
2023-12-27 12:45:00,298.39,298.41,298.26,298.31,600.0,293.6055,293.6252,293.4776,293.5268,600.0
2023-12-27 12:50:00,298.31,298.31,298.3,298.3,300.0,293.5268,293.5268,293.5169,293.5169,300.0
2023-12-27 12:55:00,298.21,298.34,298.21,298.34,700.0,293.4284,293.5563,293.4284,293.5563,700.0
2023-12-27 13:00:00,298.43,298.51,298.39,298.5,1232.0,293.6448,293.7236,293.6055,293.7137,1232.0
2023-12-27 13:05:00,298.61,299.21,298.55,299.0,6615.0,293.822,294.4123,293.7629,294.2057,6615.0
2023-12-27 13:10:00,298.91,298.91,298.54,298.54,3183.0,294.1171,294.1171,293.7531,293.7531,3183.0
2023-12-27 13:15:00,298.7,298.83,298.7,298.83,550.0,293.9105,294.0384,293.9105,294.0384,550.0
2023-12-27 13:20:00,298.84,299.09,298.75,298.98,2482.0,294.0483,294.2943,293.9597,294.186,2482.0
2023-12-27 13:25:00,298.99,299.15,298.75,298.77,2174.0,294.1959,294.3533,293.9597,293.9794,2174.0
2023-12-27 13:30:00,298.9,298.96,298.59,298.63,2163.0,294.1073,294.1663,293.8023,293.8416,2163.0
2023-12-27 13:35:00,298.68,298.81,298.62,298.62,600.0,293.8908,294.0187,293.8318,293.8318,600.0
2023-12-27 13:40:00,298.69,299.2,298.69,299.14,1837.0,293.9007,294.4025,293.9007,294.3435,1837.0
2023-12-27 13:45:00,299.11,299.15,298.98,299.03,427.0,294.3139,294.3533,294.186,294.2352,427.0
2023-12-27 13:50:00,298.99,299.01,298.84,298.84,5818.0,294.1959,294.2155,294.0483,294.0483,5818.0
2023-12-27 13:55:00,298.76,298.76,298.64,298.67,400.0,293.9695,293.9695,293.8515,293.881,400.0
2023-12-27 14:00:00,298.64,298.64,298.27,298.27,2646.0,293.8515,293.8515,293.4874,293.4874,2646.0
2023-12-27 14:05:00,298.12,298.37,298.05,298.12,1829.0,293.3398,293.5858,293.2709,293.3398,1829.0
2023-12-27 14:10:00,298.12,298.17,298.0,298.13,1523.0,293.3398,293.389,293.2217,293.3496,1523.0
2023-12-27 14:15:00,298.1,298.1,297.98,297.98,838.0,293.3201,293.3201,293.2021,293.2021,838.0
2023-12-27 14:20:00,298.18,298.28,298.07,298.18,1758.0,293.3988,293.4972,293.2906,293.3988,1758.0
2023-12-27 14:25:00,298.15,298.39,298.03,298.17,2677.0,293.3693,293.6055,293.2513,293.389,2677.0
2023-12-27 14:30:00,298.16,298.22,297.89,297.89,2643.0,293.3792,293.4382,293.1135,293.1135,2643.0
2023-12-27 14:35:00,297.82,297.86,297.71,297.72,2051.0,293.0446,293.084,292.9364,292.9462,2051.0
2023-12-27 14:40:00,297.71,297.71,297.45,297.46,2058.0,292.9364,292.9364,292.6806,292.6904,2058.0
2023-12-27 14:45:00,297.57,297.72,297.46,297.64,2932.0,292.7986,292.9462,292.6904,292.8675,2932.0
2023-12-27 14:50:00,297.63,297.78,297.53,297.53,1348.0,292.8577,293.0053,292.7593,292.7593,1348.0
2023-12-27 14:55:00,297.53,297.84,297.51,297.84,1723.0,292.7593,293.0643,292.7396,293.0643,1723.0
2023-12-27 15:00:00,297.83,297.87,297.7,297.76,2312.0,293.0545,293.0938,292.9265,292.9856,2312.0
2023-12-27 15:05:00,297.75,297.89,297.6,297.85,1610.0,292.9757,293.1135,292.8281,293.0741,1610.0
2023-12-27 15:10:00,297.87,298.16,297.87,298.04,2776.0,293.0938,293.3792,293.0938,293.2611,2776.0
2023-12-27 15:15:00,298.03,298.31,298.0,298.24,1396.0,293.2513,293.5268,293.2217,293.4579,1396.0
2023-12-27 15:20:00,298.24,298.24,297.93,297.95,13583.0,293.4579,293.4579,293.1529,293.1725,13583.0
2023-12-27 15:25:00,297.95,298.0,297.76,298.0,1928.0,293.1725,293.2217,292.9856,293.2217,1928.0
2023-12-27 15:30:00,297.96,298.05,297.76,298.04,2319.0,293.1824,293.2709,292.9856,293.2611,2319.0
2023-12-27 15:35:00,298.07,298.18,297.83,297.83,2980.0,293.2906,293.3988,293.0545,293.0545,2980.0
2023-12-27 15:40:00,297.82,297.82,297.68,297.81,1515.0,293.0446,293.0446,292.9069,293.0348,1515.0
2023-12-27 15:45:00,297.74,297.81,297.62,297.72,6952.0,292.9659,293.0348,292.8478,292.9462,6952.0
2023-12-27 15:50:00,297.67,297.9,297.45,297.88,10238.0,292.897,293.1233,292.6806,293.1037,10238.0
2023-12-27 15:55:00,297.94,299.12,297.89,299.03,86566.0,293.1627,294.3238,293.1135,294.2352,86566.0
2023-12-28 09:30:00,297.29,298.25,295.94,298.25,23437.0,293.3055,294.2526,291.9736,294.2526,23437.0
2023-12-28 09:35:00,298.18,299.68,298.18,299.4,1500.0,294.1835,295.6634,294.1835,295.3872,1500.0
2023-12-28 09:40:00,300.0,300.14,299.66,299.66,4119.0,295.9792,296.1173,295.6437,295.6437,4119.0
2023-12-28 09:45:00,299.78,300.32,299.66,300.32,5374.0,295.7621,296.2949,295.6437,296.2949,5374.0
2023-12-28 09:50:00,300.38,300.38,299.92,299.93,1790.0,296.3541,296.3541,295.9002,295.9101,1790.0
2023-12-28 09:55:00,300.03,300.28,299.63,299.63,1884.0,296.0088,296.2554,295.6141,295.6141,1884.0
2023-12-28 10:00:00,299.57,299.92,299.56,299.74,6183.0,295.5549,295.9002,295.5451,295.7226,6183.0
2023-12-28 10:05:00,299.97,300.12,299.87,299.9,3433.0,295.9496,296.0975,295.8509,295.8805,3433.0
2023-12-28 10:10:00,299.79,300.36,299.79,300.12,1325.0,295.772,296.3343,295.772,296.0975,1325.0
2023-12-28 10:15:00,300.26,300.49,300.26,300.37,1816.0,296.2357,296.4626,296.2357,296.3442,1816.0
2023-12-28 10:20:00,300.39,300.77,300.31,300.76,2546.0,296.3639,296.7388,296.285,296.729,2546.0
2023-12-28 10:25:00,300.75,300.96,300.62,300.96,2676.0,296.7191,296.9263,296.5908,296.9263,2676.0
2023-12-28 10:30:00,300.87,300.89,300.63,300.87,3005.0,296.8375,296.8572,296.6007,296.8375,3005.0
2023-12-28 10:35:00,300.78,300.99,300.71,300.71,1405.0,296.7487,296.9559,296.6796,296.6796,1405.0
2023-12-28 10:40:00,300.68,300.75,300.42,300.42,2892.0,296.65,296.7191,296.3935,296.3935,2892.0
2023-12-28 10:45:00,300.4,300.76,300.3,300.76,3495.0,296.3738,296.729,296.2751,296.729,3495.0
2023-12-28 10:50:00,300.86,300.93,300.58,300.58,1503.0,296.8276,296.8967,296.5514,296.5514,1503.0
2023-12-28 10:55:00,300.58,300.69,300.39,300.66,3720.0,296.5514,296.6599,296.3639,296.6303,3720.0
2023-12-28 11:00:00,300.55,300.64,300.46,300.58,921.0,296.5218,296.6106,296.433,296.5514,921.0
2023-12-28 11:05:00,300.62,300.62,300.39,300.53,2370.0,296.5908,296.5908,296.3639,296.5021,2370.0
2023-12-28 11:10:00,300.55,300.55,300.46,300.47,200.0,296.5218,296.5218,296.433,296.4429,200.0
2023-12-28 11:15:00,300.48,300.5,300.35,300.36,907.0,296.4527,296.4725,296.3245,296.3343,907.0
2023-12-28 11:20:00,300.2,300.41,300.1,300.19,2077.0,296.1765,296.3837,296.0778,296.1666,2077.0
2023-12-28 11:25:00,300.2,300.4,300.18,300.35,1874.0,296.1765,296.3738,296.1567,296.3245,1874.0
2023-12-28 11:30:00,300.33,300.42,300.27,300.27,1248.0,296.3047,296.3935,296.2455,296.2455,1248.0
2023-12-28 11:35:00,300.25,300.25,299.95,300.11,3371.0,296.2258,296.2258,295.9298,296.0877,3371.0
2023-12-28 11:40:00,299.98,300.16,299.97,300.15,1099.0,295.9594,296.137,295.9496,296.1271,1099.0
2023-12-28 11:45:00,300.17,300.23,300.09,300.16,1331.0,296.1469,296.2061,296.0679,296.137,1331.0
2023-12-28 11:50:00,300.18,300.32,300.16,300.16,1311.0,296.1567,296.2949,296.137,296.137,1311.0
2023-12-28 11:55:00,300.13,300.24,300.13,300.21,400.0,296.1074,296.2159,296.1074,296.1863,400.0
2023-12-28 12:00:00,300.25,300.47,300.14,300.22,2670.0,296.2258,296.4429,296.1173,296.1962,2670.0
2023-12-28 12:05:00,300.3,300.48,300.3,300.32,1418.0,296.2751,296.4527,296.2751,296.2949,1418.0
2023-12-28 12:10:00,300.31,300.31,299.97,300.11,1536.0,296.285,296.285,295.9496,296.0877,1536.0
2023-12-28 12:15:00,300.21,300.21,300.09,300.12,2646.0,296.1863,296.1863,296.0679,296.0975,2646.0
2023-12-28 12:20:00,300.21,300.24,300.11,300.14,1602.0,296.1863,296.2159,296.0877,296.1173,1602.0
2023-12-28 12:25:00,300.16,300.34,300.05,300.13,2285.0,296.137,296.3146,296.0285,296.1074,2285.0
2023-12-28 12:30:00,300.07,300.16,299.98,300.09,2775.0,296.0482,296.137,295.9594,296.0679,2775.0
2023-12-28 12:35:00,300.08,300.14,299.95,300.12,2025.0,296.0581,296.1173,295.9298,296.0975,2025.0
2023-12-28 12:40:00,300.05,300.25,299.96,300.24,1589.0,296.0285,296.2258,295.9397,296.2159,1589.0
2023-12-28 12:45:00,300.27,300.33,300.08,300.09,2973.0,296.2455,296.3047,296.0581,296.0679,2973.0
2023-12-28 12:50:00,300.1,300.35,300.09,300.35,500.0,296.0778,296.3245,296.0679,296.3245,500.0
2023-12-28 12:55:00,300.37,300.44,300.21,300.23,3448.0,296.3442,296.4133,296.1863,296.2061,3448.0
2023-12-28 13:00:00,300.24,300.24,299.92,300.09,5192.0,296.2159,296.2159,295.9002,296.0679,5192.0
2023-12-28 13:05:00,300.09,300.2,299.92,300.19,6915.0,296.0679,296.1765,295.9002,296.1666,6915.0
2023-12-28 13:10:00,300.26,300.27,300.02,300.22,1823.0,296.2357,296.2455,295.9989,296.1962,1823.0
2023-12-28 13:15:00,300.24,300.48,300.08,300.38,4570.0,296.2159,296.4527,296.0581,296.3541,4570.0
2023-12-28 13:20:00,300.33,300.34,300.16,300.23,2451.0,296.3047,296.3146,296.137,296.2061,2451.0
2023-12-28 13:25:00,300.14,300.14,300.0,300.05,1919.0,296.1173,296.1173,295.9792,296.0285,1919.0
2023-12-28 13:30:00,300.13,300.28,300.13,300.26,2277.0,296.1074,296.2554,296.1074,296.2357,2277.0
2023-12-28 13:35:00,300.32,300.45,300.27,300.33,1882.0,296.2949,296.4231,296.2455,296.3047,1882.0
2023-12-28 13:40:00,300.18,300.27,300.09,300.15,4135.0,296.1567,296.2455,296.0679,296.1271,4135.0
2023-12-28 13:45:00,300.14,300.26,300.13,300.21,1919.0,296.1173,296.2357,296.1074,296.1863,1919.0
2023-12-28 13:50:00,300.29,300.48,300.27,300.43,1290.0,296.2653,296.4527,296.2455,296.4034,1290.0
2023-12-28 13:55:00,300.42,300.54,300.26,300.4,1794.0,296.3935,296.5119,296.2357,296.3738,1794.0
2023-12-28 14:00:00,300.32,300.63,300.32,300.61,2219.0,296.2949,296.6007,296.2949,296.581,2219.0
2023-12-28 14:05:00,300.63,300.71,300.55,300.65,1380.0,296.6007,296.6796,296.5218,296.6204,1380.0
2023-12-28 14:10:00,300.6,300.86,300.57,300.7,2059.0,296.5711,296.8276,296.5415,296.6698,2059.0
2023-12-28 14:15:00,300.74,300.78,300.69,300.69,1968.0,296.7092,296.7487,296.6599,296.6599,1968.0
2023-12-28 14:20:00,300.57,300.66,300.5,300.62,1540.0,296.5415,296.6303,296.4725,296.5908,1540.0
2023-12-28 14:25:00,300.59,300.74,300.59,300.74,300.0,296.5612,296.7092,296.5612,296.7092,300.0
2023-12-28 14:30:00,300.91,301.0,300.64,300.64,3075.0,296.877,296.9658,296.6106,296.6106,3075.0
2023-12-28 14:35:00,300.79,301.0,300.74,300.85,3332.0,296.7586,296.9658,296.7092,296.8178,3332.0
2023-12-28 14:40:00,300.9,300.9,300.7,300.72,900.0,296.8671,296.8671,296.6698,296.6895,900.0
2023-12-28 14:45:00,300.64,300.74,300.56,300.71,1133.0,296.6106,296.7092,296.5316,296.6796,1133.0
2023-12-28 14:50:00,300.64,300.82,300.56,300.69,2987.0,296.6106,296.7882,296.5316,296.6599,2987.0
2023-12-28 14:55:00,300.61,300.75,300.59,300.72,958.0,296.581,296.7191,296.5612,296.6895,958.0
2023-12-28 15:00:00,300.51,300.55,300.38,300.39,1319.0,296.4823,296.5218,296.3541,296.3639,1319.0
2023-12-28 15:05:00,300.34,300.61,300.34,300.58,3563.0,296.3146,296.581,296.3146,296.5514,3563.0
2023-12-28 15:10:00,300.64,301.27,300.64,301.26,15642.0,296.6106,297.2321,296.6106,297.2223,15642.0
2023-12-28 15:15:00,301.15,301.37,300.64,300.68,6765.0,297.1137,297.3308,296.6106,296.65,6765.0
2023-12-28 15:20:00,300.69,300.87,300.62,300.77,2963.0,296.6599,296.8375,296.5908,296.7388,2963.0
2023-12-28 15:25:00,300.78,300.78,300.43,300.49,4898.0,296.7487,296.7487,296.4034,296.4626,4898.0
2023-12-28 15:30:00,300.54,300.72,300.54,300.65,3979.0,296.5119,296.6895,296.5119,296.6204,3979.0
2023-12-28 15:35:00,300.59,300.77,300.58,300.65,3014.0,296.5612,296.7388,296.5514,296.6204,3014.0
2023-12-28 15:40:00,300.58,301.04,300.58,300.65,8236.0,296.5514,297.0052,296.5514,296.6204,8236.0
2023-12-28 15:45:00,300.56,300.57,300.11,300.19,5426.0,296.5316,296.5415,296.0877,296.1666,5426.0
2023-12-28 15:50:00,300.06,300.22,299.61,299.63,11944.0,296.0383,296.1962,295.5944,295.6141,11944.0
2023-12-28 15:55:00,299.62,299.63,298.87,299.13,69796.0,295.6042,295.6141,294.8643,295.1208,69796.0
2023-12-29 09:30:00,299.61,299.99,298.21,299.69,9256.0,295.5944,295.9693,294.2131,295.6733,9256.0
2023-12-29 09:35:00,300.0,300.0,298.84,299.19,2249.0,295.9792,295.9792,294.8347,295.18,2249.0
2023-12-29 09:40:00,299.04,299.07,298.76,298.76,1401.0,295.032,295.0616,294.7558,294.7558,1401.0
2023-12-29 09:45:00,298.47,298.86,298.16,298.36,2985.0,294.4697,294.8544,294.1638,294.3611,2985.0
2023-12-29 09:50:00,298.18,298.64,298.18,298.39,1735.0,294.1835,294.6374,294.1835,294.3907,1735.0
2023-12-29 09:55:00,298.31,298.54,298.18,298.19,1511.0,294.3118,294.5387,294.1835,294.1934,1511.0
2023-12-29 10:00:00,298.5,298.97,298.5,298.97,3038.0,294.4993,294.963,294.4993,294.963,3038.0
2023-12-29 10:05:00,298.95,298.95,298.18,298.24,2063.0,294.9432,294.9432,294.1835,294.2427,2063.0
2023-12-29 10:10:00,298.43,298.56,298.23,298.24,1137.0,294.4302,294.5585,294.2329,294.2427,1137.0
2023-12-29 10:15:00,298.25,298.63,298.15,298.63,1169.0,294.2526,294.6275,294.1539,294.6275,1169.0
2023-12-29 10:20:00,298.6,298.69,298.41,298.5,4495.0,294.5979,294.6867,294.4105,294.4993,4495.0
2023-12-29 10:25:00,298.51,298.77,298.45,298.77,2118.0,294.5091,294.7656,294.4499,294.7656,2118.0
2023-12-29 10:30:00,298.83,299.34,298.83,299.3,4300.0,294.8248,295.328,294.8248,295.2885,4300.0
2023-12-29 10:35:00,299.43,299.45,299.26,299.36,975.0,295.4168,295.4365,295.2491,295.3477,975.0
2023-12-29 10:40:00,299.37,299.37,298.94,299.04,1608.0,295.3576,295.3576,294.9334,295.032,1608.0
2023-12-29 10:45:00,299.06,299.45,299.05,299.45,3600.0,295.0518,295.4365,295.0419,295.4365,3600.0
2023-12-29 10:50:00,299.65,299.65,299.14,299.23,1305.0,295.6338,295.6338,295.1307,295.2195,1305.0
2023-12-29 10:55:00,299.34,299.62,299.34,299.43,1389.0,295.328,295.6042,295.328,295.4168,1389.0
2023-12-29 11:00:00,299.45,299.82,299.45,299.82,1747.0,295.4365,295.8016,295.4365,295.8016,1747.0
2023-12-29 11:05:00,299.61,299.86,299.46,299.75,3305.0,295.5944,295.841,295.4464,295.7325,3305.0
2023-12-29 11:10:00,299.72,299.93,299.61,299.65,2421.0,295.7029,295.9101,295.5944,295.6338,2421.0
2023-12-29 11:15:00,299.64,299.83,299.39,299.4,2763.0,295.624,295.8114,295.3773,295.3872,2763.0
2023-12-29 11:20:00,299.07,299.28,298.88,299.13,4300.0,295.0616,295.2688,294.8742,295.1208,4300.0
2023-12-29 11:25:00,299.09,299.23,298.8,299.03,2725.0,295.0814,295.2195,294.7952,295.0222,2725.0
2023-12-29 11:30:00,299.03,299.11,298.73,298.74,2742.0,295.0222,295.1011,294.7262,294.736,2742.0
2023-12-29 11:35:00,298.71,299.11,298.68,299.11,2401.0,294.7064,295.1011,294.6768,295.1011,2401.0
2023-12-29 11:40:00,299.06,299.24,298.97,299.06,1605.0,295.0518,295.2293,294.963,295.0518,1605.0
2023-12-29 11:45:00,299.08,299.48,299.08,299.4,3760.0,295.0715,295.4661,295.0715,295.3872,3760.0
2023-12-29 11:50:00,299.3,299.41,299.06,299.06,3568.0,295.2885,295.3971,295.0518,295.0518,3568.0
2023-12-29 11:55:00,299.27,299.66,299.05,299.48,2908.0,295.2589,295.6437,295.0419,295.4661,2908.0
2023-12-29 12:00:00,299.48,299.59,299.13,299.19,6879.0,295.4661,295.5746,295.1208,295.18,6879.0
2023-12-29 12:05:00,299.27,299.27,298.97,299.04,4740.0,295.2589,295.2589,294.963,295.032,4740.0
2023-12-29 12:10:00,299.06,299.39,299.04,299.11,14253.0,295.0518,295.3773,295.032,295.1011,14253.0
2023-12-29 12:15:00,299.03,299.03,298.69,298.98,2506.0,295.0222,295.0222,294.6867,294.9728,2506.0
2023-12-29 12:20:00,299.02,299.11,298.8,298.81,3509.0,295.0123,295.1011,294.7952,294.8051,3509.0
2023-12-29 12:25:00,298.91,298.91,298.71,298.8,604.0,294.9038,294.9038,294.7064,294.7952,604.0
2023-12-29 12:30:00,298.84,299.09,298.76,299.01,2381.0,294.8347,295.0814,294.7558,295.0024,2381.0
2023-12-29 12:35:00,299.0,299.27,298.99,299.11,2099.0,294.9926,295.2589,294.9827,295.1011,2099.0
2023-12-29 12:40:00,299.22,299.46,299.22,299.37,2100.0,295.2096,295.4464,295.2096,295.3576,2100.0
2023-12-29 12:45:00,299.37,299.44,299.29,299.34,2786.0,295.3576,295.4267,295.2787,295.328,2786.0
2023-12-29 12:50:00,299.2,299.31,298.87,298.87,1500.0,295.1899,295.2984,294.8643,294.8643,1500.0
2023-12-29 12:55:00,299.06,299.27,299.05,299.14,1527.0,295.0518,295.2589,295.0419,295.1307,1527.0
2023-12-29 13:00:00,299.18,299.44,299.11,299.26,2300.0,295.1701,295.4267,295.1011,295.2491,2300.0
2023-12-29 13:05:00,299.31,299.31,298.93,298.93,621.0,295.2984,295.2984,294.9235,294.9235,621.0
2023-12-29 13:10:00,299.01,299.15,298.98,298.98,1250.0,295.0024,295.1405,294.9728,294.9728,1250.0
2023-12-29 13:15:00,298.9,298.9,298.71,298.73,352.0,294.8939,294.8939,294.7064,294.7262,352.0
2023-12-29 13:20:00,298.54,298.54,298.54,298.54,100.0,294.5387,294.5387,294.5387,294.5387,100.0
2023-12-29 13:25:00,298.39,298.55,298.38,298.53,2857.0,294.3907,294.5486,294.3809,294.5289,2857.0
2023-12-29 13:30:00,298.41,298.98,298.41,298.87,3395.0,294.4105,294.9728,294.4105,294.8643,3395.0
2023-12-29 13:35:00,298.92,299.22,298.83,299.05,4610.0,294.9136,295.2096,294.8248,295.0419,4610.0
2023-12-29 13:40:00,299.01,299.44,298.96,299.44,1239.0,295.0024,295.4267,294.9531,295.4267,1239.0
2023-12-29 13:45:00,299.29,299.6,299.29,299.58,3249.0,295.2787,295.5845,295.2787,295.5648,3249.0
2023-12-29 13:50:00,299.53,299.53,299.21,299.22,2130.0,295.5155,295.5155,295.1997,295.2096,2130.0
2023-12-29 13:55:00,299.2,299.44,299.12,299.39,2001.0,295.1899,295.4267,295.1109,295.3773,2001.0
2023-12-29 14:00:00,299.39,299.64,299.39,299.56,1124.0,295.3773,295.624,295.3773,295.5451,1124.0
2023-12-29 14:05:00,299.67,299.73,299.27,299.35,4760.0,295.6536,295.7128,295.2589,295.3379,4760.0
2023-12-29 14:10:00,299.52,299.57,299.39,299.5,1512.0,295.5056,295.5549,295.3773,295.4859,1512.0
2023-12-29 14:15:00,299.6,299.78,299.53,299.69,2560.0,295.5845,295.7621,295.5155,295.6733,2560.0
2023-12-29 14:20:00,299.49,299.87,299.49,299.83,2512.0,295.476,295.8509,295.476,295.8114,2512.0
2023-12-29 14:25:00,299.8,299.92,299.63,299.71,3488.0,295.7818,295.9002,295.6141,295.693,3488.0
2023-12-29 14:30:00,299.66,300.03,299.66,299.98,2385.0,295.6437,296.0088,295.6437,295.9594,2385.0
2023-12-29 14:35:00,300.0,300.18,299.91,300.17,2140.0,295.9792,296.1567,295.8904,296.1469,2140.0
2023-12-29 14:40:00,299.98,300.06,299.86,299.86,3220.0,295.9594,296.0383,295.841,295.841,3220.0
2023-12-29 14:45:00,299.82,300.08,299.82,300.08,4161.0,295.8016,296.0581,295.8016,296.0581,4161.0
2023-12-29 14:50:00,300.12,300.16,300.03,300.13,1196.0,296.0975,296.137,296.0088,296.1074,1196.0
2023-12-29 14:55:00,300.13,300.22,299.96,300.02,3962.0,296.1074,296.1962,295.9397,295.9989,3962.0
2023-12-29 15:00:00,299.99,300.09,299.66,299.66,3049.0,295.9693,296.0679,295.6437,295.6437,3049.0
2023-12-29 15:05:00,299.7,300.08,299.7,300.08,1488.0,295.6832,296.0581,295.6832,296.0581,1488.0
2023-12-29 15:10:00,300.11,300.22,300.04,300.05,4286.0,296.0877,296.1962,296.0186,296.0285,4286.0
2023-12-29 15:15:00,299.97,300.22,299.97,300.09,3932.0,295.9496,296.1962,295.9496,296.0679,3932.0
2023-12-29 15:20:00,299.82,300.18,299.78,300.16,1294.0,295.8016,296.1567,295.7621,296.137,1294.0
2023-12-29 15:25:00,300.07,300.35,300.04,300.32,3625.0,296.0482,296.3245,296.0186,296.2949,3625.0
2023-12-29 15:30:00,300.3,300.3,299.94,299.96,3191.0,296.2751,296.2751,295.92,295.9397,3191.0
2023-12-29 15:35:00,300.0,300.08,299.88,300.01,2268.0,295.9792,296.0581,295.8608,295.989,2268.0
2023-12-29 15:40:00,300.07,300.17,300.0,300.03,7551.0,296.0482,296.1469,295.9792,296.0088,7551.0
2023-12-29 15:45:00,300.0,300.04,299.83,299.85,4419.0,295.9792,296.0186,295.8114,295.8312,4419.0
2023-12-29 15:50:00,299.79,299.93,299.38,299.38,20517.0,295.772,295.9101,295.3675,295.3675,20517.0
2023-12-29 15:55:00,299.34,299.83,299.23,299.7,92214.0,295.328,295.8114,295.2195,295.6832,92214.0
2024-01-02 09:30:00,297.6,298.85,296.91,298.56,28511.0,293.6113,294.8446,292.9306,294.5585,28511.0
2024-01-02 09:35:00,298.95,298.95,298.07,298.28,1001.0,294.9432,294.9432,294.075,294.2822,1001.0
2024-01-02 09:40:00,297.7,298.4,297.01,298.4,4620.0,293.71,294.4006,293.0292,294.4006,4620.0
2024-01-02 09:45:00,298.11,298.98,298.0,298.0,2313.0,294.1145,294.9728,294.006,294.006,2313.0
2024-01-02 09:50:00,298.29,299.27,298.29,298.94,1751.0,294.2921,295.2589,294.2921,294.9334,1751.0
2024-01-02 09:55:00,299.15,299.26,298.09,299.26,3011.0,295.1405,295.2491,294.0948,295.2491,3011.0
2024-01-02 10:00:00,299.25,299.57,299.12,299.16,2433.0,295.2392,295.5549,295.1109,295.1504,2433.0
2024-01-02 10:05:00,299.16,299.16,298.28,298.97,5448.0,295.1504,295.1504,294.2822,294.963,5448.0
2024-01-02 10:10:00,299.08,299.81,298.91,299.55,3402.0,295.0715,295.7917,294.9038,295.5352,3402.0
2024-01-02 10:15:00,299.31,299.94,299.31,299.77,4472.0,295.2984,295.92,295.2984,295.7522,4472.0
2024-01-02 10:20:00,299.76,299.76,299.44,299.5,5454.0,295.7424,295.7424,295.4267,295.4859,5454.0
2024-01-02 10:25:00,299.5,299.57,299.05,299.08,2019.0,295.4859,295.5549,295.0419,295.0715,2019.0
2024-01-02 10:30:00,298.99,299.1,298.74,299.07,2171.0,294.9827,295.0912,294.736,295.0616,2171.0
2024-01-02 10:35:00,298.97,298.97,298.67,298.91,1504.0,294.963,294.963,294.667,294.9038,1504.0
2024-01-02 10:40:00,298.95,299.18,298.67,299.04,2478.0,294.9432,295.1701,294.667,295.032,2478.0
2024-01-02 10:45:00,299.1,299.14,298.22,298.22,1309.0,295.0912,295.1307,294.223,294.223,1309.0
2024-01-02 10:50:00,298.36,299.09,298.35,299.02,2815.0,294.3611,295.0814,294.3513,295.0123,2815.0
2024-01-02 10:55:00,298.83,298.83,298.61,298.62,2357.0,294.8248,294.8248,294.6078,294.6176,2357.0
2024-01-02 11:00:00,298.51,298.9,298.47,298.5,4015.0,294.5091,294.8939,294.4697,294.4993,4015.0
2024-01-02 11:05:00,298.34,298.85,298.19,298.66,3144.0,294.3414,294.8446,294.1934,294.6571,3144.0
2024-01-02 11:10:00,298.66,298.87,298.18,298.48,4740.0,294.6571,294.8643,294.1835,294.4795,4740.0
2024-01-02 11:15:00,298.59,298.68,298.24,298.24,2581.0,294.5881,294.6768,294.2427,294.2427,2581.0
2024-01-02 11:20:00,298.17,298.29,297.92,298.0,2775.0,294.1737,294.2921,293.927,294.006,2775.0
2024-01-02 11:25:00,298.04,298.13,297.92,297.97,3497.0,294.0454,294.1342,293.927,293.9764,3497.0
2024-01-02 11:30:00,298.11,298.11,297.88,297.96,3467.0,294.1145,294.1145,293.8876,293.9665,3467.0
2024-01-02 11:35:00,297.94,297.94,297.49,297.49,11672.0,293.9468,293.9468,293.5028,293.5028,11672.0
2024-01-02 11:40:00,297.53,297.54,297.24,297.38,4470.0,293.5423,293.5521,293.2561,293.3943,4470.0
2024-01-02 11:45:00,297.39,297.68,297.31,297.68,5353.0,293.4041,293.6902,293.3252,293.6902,5353.0
2024-01-02 11:50:00,297.7,298.0,297.7,297.87,1626.0,293.71,294.006,293.71,293.8777,1626.0
2024-01-02 11:55:00,297.81,297.82,297.79,297.82,600.0,293.8185,293.8284,293.7988,293.8284,600.0
2024-01-02 12:00:00,297.69,297.73,297.49,297.49,2092.0,293.7001,293.7396,293.5028,293.5028,2092.0
2024-01-02 12:05:00,297.52,297.55,297.27,297.27,5048.0,293.5324,293.562,293.2857,293.2857,5048.0
2024-01-02 12:10:00,297.38,297.54,297.38,297.46,1800.0,293.3943,293.5521,293.3943,293.4732,1800.0
2024-01-02 12:15:00,297.44,297.44,296.99,297.1,3014.0,293.4535,293.4535,293.0095,293.118,3014.0
2024-01-02 12:20:00,297.22,297.36,297.07,297.23,2663.0,293.2364,293.3745,293.0884,293.2463,2663.0
2024-01-02 12:25:00,297.28,297.28,296.86,297.07,1583.0,293.2956,293.2956,292.8812,293.0884,1583.0
2024-01-02 12:30:00,297.23,297.29,297.2,297.27,900.0,293.2463,293.3055,293.2167,293.2857,900.0
2024-01-02 12:35:00,297.28,297.76,297.27,297.66,1240.0,293.2956,293.7692,293.2857,293.6705,1240.0
2024-01-02 12:40:00,297.73,297.73,297.33,297.35,1570.0,293.7396,293.7396,293.3449,293.3647,1570.0
2024-01-02 12:45:00,297.29,297.29,297.02,297.16,3245.0,293.3055,293.3055,293.0391,293.1772,3245.0
2024-01-02 12:50:00,297.07,297.07,296.94,296.94,2130.0,293.0884,293.0884,292.9602,292.9602,2130.0
2024-01-02 12:55:00,296.93,296.93,296.65,296.74,2128.0,292.9503,292.9503,292.6741,292.7628,2128.0
2024-01-02 13:00:00,296.67,296.71,296.37,296.55,2400.0,292.6938,292.7332,292.3978,292.5754,2400.0
2024-01-02 13:05:00,296.56,296.87,296.56,296.87,1726.0,292.5853,292.8911,292.5853,292.8911,1726.0
2024-01-02 13:10:00,296.87,297.08,296.84,297.0,3808.0,292.8911,293.0983,292.8615,293.0194,3808.0
2024-01-02 13:15:00,296.87,297.09,296.87,297.09,7995.0,292.8911,293.1082,292.8911,293.1082,7995.0
2024-01-02 13:20:00,296.96,296.96,296.74,296.92,2579.0,292.9799,292.9799,292.7628,292.9404,2579.0
2024-01-02 13:25:00,296.94,297.15,296.91,296.91,1889.0,292.9602,293.1674,292.9306,292.9306,1889.0
2024-01-02 13:30:00,296.81,296.95,296.66,296.94,1865.0,292.8319,292.97,292.6839,292.9602,1865.0
2024-01-02 13:35:00,296.92,297.03,296.91,297.03,864.0,292.9404,293.049,292.9306,293.049,864.0
2024-01-02 13:40:00,296.97,297.14,296.97,297.03,2912.0,292.9898,293.1575,292.9898,293.049,2912.0
2024-01-02 13:45:00,296.97,296.98,296.88,296.88,1101.0,292.9898,292.9996,292.901,292.901,1101.0
2024-01-02 13:50:00,296.88,296.9,296.61,296.62,4146.0,292.901,292.9207,292.6346,292.6445,4146.0
2024-01-02 13:55:00,296.6,296.65,296.36,296.44,2267.0,292.6247,292.6741,292.3879,292.4669,2267.0
2024-01-02 14:00:00,296.43,296.58,296.4,296.5,3736.0,292.457,292.605,292.4274,292.5261,3736.0
2024-01-02 14:05:00,296.53,296.62,296.37,296.37,1529.0,292.5557,292.6445,292.3978,292.3978,1529.0
2024-01-02 14:10:00,296.46,296.67,296.4,296.55,2229.0,292.4866,292.6938,292.4274,292.5754,2229.0
2024-01-02 14:15:00,296.54,296.68,296.44,296.64,3648.0,292.5655,292.7037,292.4669,292.6642,3648.0
2024-01-02 14:20:00,296.65,296.66,296.33,296.42,4961.0,292.6741,292.6839,292.3583,292.4471,4961.0
2024-01-02 14:25:00,296.36,296.54,296.33,296.47,4130.0,292.3879,292.5655,292.3583,292.4965,4130.0
2024-01-02 14:30:00,296.38,296.54,296.38,296.43,3023.0,292.4077,292.5655,292.4077,292.457,3023.0
2024-01-02 14:35:00,296.33,296.35,296.17,296.24,1979.0,292.3583,292.3781,292.2005,292.2695,1979.0
2024-01-02 14:40:00,296.17,296.18,296.04,296.04,2015.0,292.2005,292.2104,292.0722,292.0722,2015.0
2024-01-02 14:45:00,296.07,296.07,295.85,295.86,2953.0,292.1018,292.1018,291.8848,291.8946,2953.0
2024-01-02 14:50:00,295.78,295.86,295.46,295.46,5127.0,291.8157,291.8946,291.5,291.5,5127.0
2024-01-02 14:55:00,295.35,295.57,295.33,295.52,3327.0,291.3915,291.6085,291.3717,291.5592,3327.0
2024-01-02 15:00:00,295.44,295.52,295.34,295.35,4614.0,291.4803,291.5592,291.3816,291.3915,4614.0
2024-01-02 15:05:00,295.32,295.56,295.08,295.33,8837.0,291.3619,291.5987,291.1251,291.3717,8837.0
2024-01-02 15:10:00,295.25,295.65,295.24,295.44,4903.0,291.2928,291.6875,291.283,291.4803,4903.0
2024-01-02 15:15:00,295.25,295.43,294.87,295.42,5099.0,291.2928,291.4704,290.9179,291.4605,5099.0
2024-01-02 15:20:00,295.27,295.51,295.16,295.33,7088.0,291.3125,291.5493,291.204,291.3717,7088.0
2024-01-02 15:25:00,295.31,295.39,295.19,295.25,4864.0,291.352,291.4309,291.2336,291.2928,4864.0
2024-01-02 15:30:00,295.24,295.76,295.2,295.65,8146.0,291.283,291.796,291.2435,291.6875,8146.0
2024-01-02 15:35:00,295.57,295.95,295.42,295.55,3711.0,291.6085,291.9834,291.4605,291.5888,3711.0
2024-01-02 15:40:00,295.51,295.59,295.4,295.57,3455.0,291.5493,291.6283,291.4408,291.6085,3455.0
2024-01-02 15:45:00,295.55,295.81,295.55,295.8,5442.0,291.5888,291.8453,291.5888,291.8354,5442.0
2024-01-02 15:50:00,295.82,296.38,295.82,296.24,15230.0,291.8552,292.4077,291.8552,292.2695,15230.0
2024-01-02 15:55:00,296.15,296.51,295.98,296.12,61837.0,292.1808,292.5359,292.013,292.1512,61837.0
2024-01-03 09:30:00,295.07,295.07,293.21,293.21,18325.0,291.1152,291.1152,289.2802,289.2802,18325.0
2024-01-03 09:35:00,293.37,294.12,292.68,293.87,7247.0,289.438,290.178,288.7573,289.9313,7247.0
2024-01-03 09:40:00,293.83,294.05,292.7,293.0,9079.0,289.8918,290.1089,288.777,289.073,9079.0
2024-01-03 09:45:00,292.64,294.02,292.64,294.01,5663.0,288.7178,290.0793,288.7178,290.0694,5663.0
2024-01-03 09:50:00,293.81,294.62,293.67,293.92,6811.0,289.8721,290.6713,289.734,289.9806,6811.0
2024-01-03 09:55:00,293.84,294.04,293.45,293.58,6500.0,289.9017,290.099,289.5169,289.6452,6500.0
2024-01-03 10:00:00,293.76,294.47,293.71,294.36,4948.0,289.8228,290.5233,289.7735,290.4147,4948.0
2024-01-03 10:05:00,294.52,294.68,293.85,294.09,10156.0,290.5726,290.7305,289.9116,290.1484,10156.0
2024-01-03 10:10:00,294.18,294.4,293.84,294.38,6095.0,290.2372,290.4542,289.9017,290.4345,6095.0
2024-01-03 10:15:00,294.28,294.55,293.95,294.08,4516.0,290.3358,290.6022,290.0102,290.1385,4516.0
2024-01-03 10:20:00,294.43,294.43,293.91,294.11,3243.0,290.4838,290.4838,289.9708,290.1681,3243.0
2024-01-03 10:25:00,294.25,294.6,294.09,294.1,3219.0,290.3062,290.6515,290.1484,290.1582,3219.0
2024-01-03 10:30:00,294.09,294.09,293.53,293.64,2228.0,290.1484,290.1484,289.5959,289.7044,2228.0
2024-01-03 10:35:00,293.68,293.69,293.08,293.09,3321.0,289.7439,289.7537,289.1519,289.1618,3321.0
2024-01-03 10:40:00,293.1,293.15,292.64,292.93,4025.0,289.1716,289.221,288.7178,289.0039,4025.0
2024-01-03 10:45:00,292.74,293.15,292.66,293.14,4468.0,288.8165,289.221,288.7375,289.2111,4468.0
2024-01-03 10:50:00,293.07,293.07,292.47,292.5,4178.0,289.142,289.142,288.5501,288.5797,4178.0
2024-01-03 10:55:00,292.52,293.16,292.46,293.16,12179.0,288.5994,289.2308,288.5402,289.2308,12179.0
2024-01-03 11:00:00,293.17,293.38,292.65,292.82,3691.0,289.2407,289.4479,288.7277,288.8954,3691.0
2024-01-03 11:05:00,292.88,293.2,292.72,293.17,4393.0,288.9546,289.2703,288.7967,289.2407,4393.0
2024-01-03 11:10:00,293.18,293.66,293.1,293.55,7822.0,289.2506,289.7241,289.1716,289.6156,7822.0
2024-01-03 11:15:00,293.71,293.86,293.18,293.21,2454.0,289.7735,289.9214,289.2506,289.2802,2454.0
2024-01-03 11:20:00,293.17,293.34,293.12,293.26,6143.0,289.2407,289.4084,289.1914,289.3295,6143.0
2024-01-03 11:25:00,293.37,293.71,293.28,293.59,1715.0,289.438,289.7735,289.3492,289.6551,1715.0
2024-01-03 11:30:00,293.54,293.69,293.07,293.35,3053.0,289.6057,289.7537,289.142,289.4183,3053.0
2024-01-03 11:35:00,293.28,293.47,293.09,293.34,9185.0,289.3492,289.5367,289.1618,289.4084,9185.0
2024-01-03 11:40:00,293.2,293.51,292.83,293.28,2533.0,289.2703,289.5761,288.9053,289.3492,2533.0
2024-01-03 11:45:00,293.49,293.54,293.26,293.48,1354.0,289.5564,289.6057,289.3295,289.5465,1354.0
2024-01-03 11:50:00,293.3,293.3,293.06,293.19,1181.0,289.369,289.369,289.1322,289.2604,1181.0
2024-01-03 11:55:00,293.05,293.3,293.0,293.05,2212.0,289.1223,289.369,289.073,289.1223,2212.0
2024-01-03 12:00:00,293.01,293.06,292.57,292.84,3044.0,289.0828,289.1322,288.6487,288.9151,3044.0
2024-01-03 12:05:00,292.89,292.97,292.61,292.61,520.0,288.9644,289.0434,288.6882,288.6882,520.0
2024-01-03 12:10:00,292.57,292.69,292.43,292.69,2386.0,288.6487,288.7671,288.5106,288.7671,2386.0
2024-01-03 12:15:00,292.69,292.83,292.66,292.78,1000.0,288.7671,288.9053,288.7375,288.8559,1000.0
2024-01-03 12:20:00,292.78,293.14,292.77,293.06,4354.0,288.8559,289.2111,288.8461,289.1322,4354.0
2024-01-03 12:25:00,293.06,293.28,293.05,293.26,2715.0,289.1322,289.3492,289.1223,289.3295,2715.0
2024-01-03 12:30:00,293.27,293.7,293.23,293.69,4570.0,289.3394,289.7636,289.2999,289.7537,4570.0
2024-01-03 12:35:00,293.69,293.74,293.39,293.39,2113.0,289.7537,289.8031,289.4577,289.4577,2113.0
2024-01-03 12:40:00,293.45,293.63,293.3,293.62,2371.0,289.5169,289.6945,289.369,289.6847,2371.0
2024-01-03 12:45:00,293.61,293.79,293.52,293.79,3171.0,289.6748,289.8524,289.586,289.8524,3171.0
2024-01-03 12:50:00,293.76,293.81,293.68,293.72,2093.0,289.8228,289.8721,289.7439,289.7833,2093.0
2024-01-03 12:55:00,293.87,294.12,293.87,294.12,6678.0,289.9313,290.178,289.9313,290.178,6678.0
2024-01-03 13:00:00,294.11,294.38,294.11,294.24,6984.0,290.1681,290.4345,290.1681,290.2964,6984.0
2024-01-03 13:05:00,294.24,294.43,293.99,294.38,4519.0,290.2964,290.4838,290.0497,290.4345,4519.0
2024-01-03 13:10:00,294.51,294.52,294.33,294.4,2899.0,290.5627,290.5726,290.3851,290.4542,2899.0
2024-01-03 13:15:00,294.4,294.67,294.37,294.63,3076.0,290.4542,290.7206,290.4246,290.6811,3076.0
2024-01-03 13:20:00,294.73,294.85,294.62,294.74,912.0,290.7798,290.8982,290.6713,290.7897,912.0
2024-01-03 13:25:00,294.68,294.7,294.53,294.56,1117.0,290.7305,290.7502,290.5825,290.6121,1117.0
2024-01-03 13:30:00,294.61,294.7,294.56,294.57,1398.0,290.6614,290.7502,290.6121,290.6219,1398.0
2024-01-03 13:35:00,294.64,294.71,294.5,294.5,1401.0,290.691,290.7601,290.5529,290.5529,1401.0
2024-01-03 13:40:00,294.64,294.73,294.53,294.62,1560.0,290.691,290.7798,290.5825,290.6713,1560.0
2024-01-03 13:45:00,294.51,294.69,294.41,294.52,1517.0,290.5627,290.7403,290.4641,290.5726,1517.0
2024-01-03 13:50:00,294.56,294.56,294.31,294.31,2107.0,290.6121,290.6121,290.3654,290.3654,2107.0
2024-01-03 13:55:00,294.22,294.33,294.04,294.23,3455.0,290.2766,290.3851,290.099,290.2865,3455.0
2024-01-03 14:00:00,294.18,294.53,294.05,294.05,1825.0,290.2372,290.5825,290.1089,290.1089,1825.0
2024-01-03 14:05:00,293.71,294.2,293.71,294.2,1544.0,289.7735,290.2569,289.7735,290.2569,1544.0
2024-01-03 14:10:00,294.14,294.41,293.88,293.92,2383.0,290.1977,290.4641,289.9412,289.9806,2383.0
2024-01-03 14:15:00,293.93,294.14,293.73,294.12,3106.0,289.9905,290.1977,289.7932,290.178,3106.0
2024-01-03 14:20:00,294.05,294.19,293.79,294.16,3087.0,290.1089,290.247,289.8524,290.2174,3087.0
2024-01-03 14:25:00,294.26,295.02,294.26,294.78,2628.0,290.3161,291.0659,290.3161,290.8291,2628.0
2024-01-03 14:30:00,294.81,294.82,294.28,294.3,1914.0,290.8587,290.8686,290.3358,290.3555,1914.0
2024-01-03 14:35:00,294.51,294.62,294.29,294.49,1565.0,290.5627,290.6713,290.3457,290.543,1565.0
2024-01-03 14:40:00,294.49,294.81,294.3,294.81,2113.0,290.543,290.8587,290.3555,290.8587,2113.0
2024-01-03 14:45:00,294.66,294.66,294.22,294.38,3501.0,290.7107,290.7107,290.2766,290.4345,3501.0
2024-01-03 14:50:00,294.24,294.35,294.16,294.2,1776.0,290.2964,290.4049,290.2174,290.2569,1776.0
2024-01-03 14:55:00,294.21,294.3,294.14,294.14,2085.0,290.2668,290.3555,290.1977,290.1977,2085.0
2024-01-03 15:00:00,294.13,294.15,293.76,293.81,3858.0,290.1878,290.2076,289.8228,289.8721,3858.0
2024-01-03 15:05:00,293.9,293.96,293.62,293.96,5423.0,289.9609,290.0201,289.6847,290.0201,5423.0
2024-01-03 15:10:00,293.94,294.03,293.83,293.97,2652.0,290.0004,290.0892,289.8918,290.03,2652.0
2024-01-03 15:15:00,293.97,294.08,293.72,294.08,3738.0,290.03,290.1385,289.7833,290.1385,3738.0
2024-01-03 15:20:00,294.03,294.07,293.83,293.9,3627.0,290.0892,290.1286,289.8918,289.9609,3627.0
2024-01-03 15:25:00,293.91,293.94,293.78,293.94,5627.0,289.9708,290.0004,289.8425,290.0004,5627.0
2024-01-03 15:30:00,294.09,294.41,293.99,294.41,5408.0,290.1484,290.4641,290.0497,290.4641,5408.0
2024-01-03 15:35:00,294.48,294.56,294.38,294.45,6003.0,290.5331,290.6121,290.4345,290.5035,6003.0
2024-01-03 15:40:00,294.46,294.64,294.32,294.32,6769.0,290.5134,290.691,290.3753,290.3753,6769.0
2024-01-03 15:45:00,294.3,294.54,294.24,294.3,8477.0,290.3555,290.5923,290.2964,290.3555,8477.0
2024-01-03 15:50:00,294.34,294.47,294.05,294.19,16239.0,290.395,290.5233,290.1089,290.247,16239.0
2024-01-03 15:55:00,294.33,294.48,293.93,293.95,90611.0,290.3851,290.5331,289.9905,290.0102,90611.0
2024-01-04 09:30:00,293.62,295.64,292.96,292.97,11423.0,289.6847,291.6776,289.0335,289.0434,11423.0
2024-01-04 09:35:00,293.58,294.73,293.15,294.44,4152.0,289.6452,290.7798,289.221,290.4937,4152.0
2024-01-04 09:40:00,294.12,294.55,293.35,294.18,3937.0,290.178,290.6022,289.4183,290.2372,3937.0
2024-01-04 09:45:00,294.08,294.75,293.91,293.93,4733.0,290.1385,290.7995,289.9708,289.9905,4733.0
2024-01-04 09:50:00,293.88,294.64,293.7,294.61,5264.0,289.9412,290.691,289.7636,290.6614,5264.0
2024-01-04 09:55:00,294.84,295.22,294.51,294.91,27732.0,290.8883,291.2632,290.5627,290.9574,27732.0
2024-01-04 10:00:00,295.29,295.63,294.85,295.24,10613.0,291.3323,291.6677,290.8982,291.283,10613.0
2024-01-04 10:05:00,294.96,295.46,294.79,295.42,7110.0,291.0067,291.5,290.839,291.4605,7110.0
2024-01-04 10:10:00,295.41,297.08,295.36,297.08,6455.0,291.4507,293.0983,291.4013,293.0983,6455.0
2024-01-04 10:15:00,296.75,296.91,296.6,296.72,4251.0,292.7727,292.9306,292.6247,292.7431,4251.0
2024-01-04 10:20:00,296.85,297.0,296.62,297.0,4337.0,292.8714,293.0194,292.6445,293.0194,4337.0
2024-01-04 10:25:00,297.04,297.23,296.97,297.1,3803.0,293.0588,293.2463,292.9898,293.118,3803.0
2024-01-04 10:30:00,297.03,297.29,296.78,297.28,4456.0,293.049,293.3055,292.8023,293.2956,4456.0
2024-01-04 10:35:00,297.22,297.85,297.03,297.85,6679.0,293.2364,293.858,293.049,293.858,6679.0
2024-01-04 10:40:00,297.8,298.35,297.75,298.03,5039.0,293.8086,294.3513,293.7593,294.0356,5039.0
2024-01-04 10:45:00,298.16,298.23,297.91,298.06,3969.0,294.1638,294.2329,293.9172,294.0652,3969.0
2024-01-04 10:50:00,297.96,298.17,297.87,298.17,4653.0,293.9665,294.1737,293.8777,294.1737,4653.0
2024-01-04 10:55:00,298.08,298.23,297.94,298.15,2395.0,294.0849,294.2329,293.9468,294.1539,2395.0
2024-01-04 11:00:00,298.14,298.31,297.92,298.31,5343.0,294.1441,294.3118,293.927,294.3118,5343.0
2024-01-04 11:05:00,298.22,298.22,298.0,298.09,2677.0,294.223,294.223,294.006,294.0948,2677.0
2024-01-04 11:10:00,298.13,298.99,298.12,298.83,3819.0,294.1342,294.9827,294.1244,294.8248,3819.0
2024-01-04 11:15:00,298.86,298.93,298.29,298.3,3807.0,294.8544,294.9235,294.2921,294.3019,3807.0
2024-01-04 11:20:00,298.5,298.78,298.28,298.76,2921.0,294.4993,294.7755,294.2822,294.7558,2921.0
2024-01-04 11:25:00,298.8,298.85,298.56,298.83,3283.0,294.7952,294.8446,294.5585,294.8248,3283.0
2024-01-04 11:30:00,298.86,298.87,298.54,298.59,7675.0,294.8544,294.8643,294.5387,294.5881,7675.0
2024-01-04 11:35:00,298.5,298.76,298.35,298.37,6018.0,294.4993,294.7558,294.3513,294.371,6018.0
2024-01-04 11:40:00,298.44,298.44,298.16,298.16,1378.0,294.4401,294.4401,294.1638,294.1638,1378.0
2024-01-04 11:45:00,298.1,298.21,297.95,298.13,3086.0,294.1046,294.2131,293.9566,294.1342,3086.0
2024-01-04 11:50:00,297.99,298.35,297.92,298.25,4369.0,293.9961,294.3513,293.927,294.2526,4369.0
2024-01-04 11:55:00,298.47,298.47,298.14,298.15,2207.0,294.4697,294.4697,294.1441,294.1539,2207.0
2024-01-04 12:00:00,298.23,298.23,297.92,298.07,4080.0,294.2329,294.2329,293.927,294.075,4080.0
2024-01-04 12:05:00,297.91,298.19,297.91,298.03,6910.0,293.9172,294.1934,293.9172,294.0356,6910.0
2024-01-04 12:10:00,298.19,298.25,297.94,298.0,6796.0,294.1934,294.2526,293.9468,294.006,6796.0
2024-01-04 12:15:00,298.0,298.13,297.89,298.13,3825.0,294.006,294.1342,293.8974,294.1342,3825.0
2024-01-04 12:20:00,298.17,298.82,298.11,298.73,7953.0,294.1737,294.815,294.1145,294.7262,7953.0
2024-01-04 12:25:00,298.82,299.07,298.46,298.65,4999.0,294.815,295.0616,294.4598,294.6472,4999.0
2024-01-04 12:30:00,298.54,298.67,298.38,298.47,3920.0,294.5387,294.667,294.3809,294.4697,3920.0
2024-01-04 12:35:00,298.56,298.85,298.49,298.85,1828.0,294.5585,294.8446,294.4894,294.8446,1828.0
2024-01-04 12:40:00,298.92,298.97,298.53,298.54,3063.0,294.9136,294.963,294.5289,294.5387,3063.0
2024-01-04 12:45:00,298.55,298.56,298.39,298.53,1605.0,294.5486,294.5585,294.3907,294.5289,1605.0
2024-01-04 12:50:00,298.53,298.54,298.35,298.54,938.0,294.5289,294.5387,294.3513,294.5387,938.0
2024-01-04 12:55:00,298.53,298.53,298.35,298.38,2065.0,294.5289,294.5289,294.3513,294.3809,2065.0
2024-01-04 13:00:00,298.38,298.88,298.38,298.75,3176.0,294.3809,294.8742,294.3809,294.7459,3176.0
2024-01-04 13:05:00,298.83,298.89,298.71,298.71,1221.0,294.8248,294.884,294.7064,294.7064,1221.0
2024-01-04 13:10:00,298.67,298.73,298.6,298.65,1675.0,294.667,294.7262,294.5979,294.6472,1675.0
2024-01-04 13:15:00,298.68,298.68,298.58,298.58,1200.0,294.6768,294.6768,294.5782,294.5782,1200.0
2024-01-04 13:20:00,298.54,298.75,298.47,298.61,2068.0,294.5387,294.7459,294.4697,294.6078,2068.0
2024-01-04 13:25:00,298.66,298.92,298.61,298.88,2879.0,294.6571,294.9136,294.6078,294.8742,2879.0
2024-01-04 13:30:00,298.88,298.93,298.75,298.84,1801.0,294.8742,294.9235,294.7459,294.8347,1801.0
2024-01-04 13:35:00,298.78,299.21,298.75,299.04,3677.0,294.7755,295.1997,294.7459,295.032,3677.0
2024-01-04 13:40:00,299.07,299.28,299.0,299.25,2153.0,295.0616,295.2688,294.9926,295.2392,2153.0
2024-01-04 13:45:00,299.3,299.55,299.27,299.55,5768.0,295.2885,295.5352,295.2589,295.5352,5768.0
2024-01-04 13:50:00,299.62,299.78,299.48,299.7,3872.0,295.6042,295.7621,295.4661,295.6832,3872.0
2024-01-04 13:55:00,299.75,299.78,299.46,299.59,6754.0,295.7325,295.7621,295.4464,295.5746,6754.0
2024-01-04 14:00:00,299.52,299.63,299.43,299.49,4266.0,295.5056,295.6141,295.4168,295.476,4266.0
2024-01-04 14:05:00,299.49,299.65,299.42,299.43,4818.0,295.476,295.6338,295.4069,295.4168,4818.0
2024-01-04 14:10:00,299.58,299.58,299.15,299.23,12987.0,295.5648,295.5648,295.1405,295.2195,12987.0
2024-01-04 14:15:00,299.31,299.53,299.15,299.16,5692.0,295.2984,295.5155,295.1405,295.1504,5692.0
2024-01-04 14:20:00,299.12,299.34,299.04,299.17,4637.0,295.1109,295.328,295.032,295.1603,4637.0
2024-01-04 14:25:00,299.05,299.24,298.87,299.24,6396.0,295.0419,295.2293,294.8643,295.2293,6396.0
2024-01-04 14:30:00,299.19,299.58,299.11,299.51,10984.0,295.18,295.5648,295.1011,295.4957,10984.0
2024-01-04 14:35:00,299.59,299.59,299.38,299.38,6666.0,295.5746,295.5746,295.3675,295.3675,6666.0
2024-01-04 14:40:00,299.43,299.62,299.4,299.55,6803.0,295.4168,295.6042,295.3872,295.5352,6803.0
2024-01-04 14:45:00,299.5,299.76,299.43,299.68,11731.0,295.4859,295.7424,295.4168,295.6634,11731.0
2024-01-04 14:50:00,299.73,299.9,299.65,299.65,10329.0,295.7128,295.8805,295.6338,295.6338,10329.0
2024-01-04 14:55:00,299.65,299.67,299.55,299.55,2668.0,295.6338,295.6536,295.5352,295.5352,2668.0
2024-01-04 15:00:00,299.52,299.55,299.26,299.33,8839.0,295.5056,295.5352,295.2491,295.3181,8839.0
2024-01-04 15:05:00,299.28,299.57,299.27,299.47,6053.0,295.2688,295.5549,295.2589,295.4563,6053.0
2024-01-04 15:10:00,299.47,299.47,299.05,299.06,5822.0,295.4563,295.4563,295.0419,295.0518,5822.0
2024-01-04 15:15:00,299.13,299.14,298.82,298.88,7284.0,295.1208,295.1307,294.815,294.8742,7284.0
2024-01-04 15:20:00,298.81,298.81,298.54,298.61,9399.0,294.8051,294.8051,294.5387,294.6078,9399.0
2024-01-04 15:25:00,298.72,298.87,298.71,298.82,6541.0,294.7163,294.8643,294.7064,294.815,6541.0
2024-01-04 15:30:00,298.79,298.8,298.64,298.68,7185.0,294.7854,294.7952,294.6374,294.6768,7185.0
2024-01-04 15:35:00,298.74,298.92,298.7,298.88,7778.0,294.736,294.9136,294.6966,294.8742,7778.0
2024-01-04 15:40:00,298.87,299.12,298.87,298.94,22812.0,294.8643,295.1109,294.8643,294.9334,22812.0
2024-01-04 15:45:00,298.95,299.11,298.58,298.58,18825.0,294.9432,295.1011,294.5782,294.5782,18825.0
2024-01-04 15:50:00,298.52,298.64,298.28,298.38,34940.0,294.519,294.6374,294.2822,294.3809,34940.0
2024-01-04 15:55:00,298.53,298.53,297.88,298.1,108020.0,294.5289,294.5289,293.8876,294.1046,108020.0
2024-01-05 09:30:00,297.5,298.94,297.25,298.54,19226.0,293.5127,294.9334,293.266,294.5387,19226.0
2024-01-05 09:35:00,298.91,299.3,297.85,298.54,1079.0,294.9038,295.2885,293.858,294.5387,1079.0
2024-01-05 09:40:00,298.48,298.48,297.73,298.04,1800.0,294.4795,294.4795,293.7396,294.0454,1800.0
2024-01-05 09:45:00,297.69,298.0,297.55,297.56,808.0,293.7001,294.006,293.562,293.5719,808.0
2024-01-05 09:50:00,297.61,298.19,297.6,297.77,12010.0,293.6212,294.1934,293.6113,293.779,12010.0
2024-01-05 09:55:00,297.77,297.77,297.61,297.61,4268.0,293.779,293.779,293.6212,293.6212,4268.0
2024-01-05 10:00:00,297.77,298.69,297.66,298.3,6513.0,293.779,294.6867,293.6705,294.3019,6513.0
2024-01-05 10:05:00,298.38,298.75,298.38,298.61,4044.0,294.3809,294.7459,294.3809,294.6078,4044.0
2024-01-05 10:10:00,298.74,299.0,297.66,297.69,5608.0,294.736,294.9926,293.6705,293.7001,5608.0
2024-01-05 10:15:00,297.63,297.63,297.13,297.29,5935.0,293.6409,293.6409,293.1476,293.3055,5935.0
2024-01-05 10:20:00,297.29,297.29,297.04,297.13,3605.0,293.3055,293.3055,293.0588,293.1476,3605.0
2024-01-05 10:25:00,297.05,297.57,296.78,296.78,1901.0,293.0687,293.5817,292.8023,292.8023,1901.0
2024-01-05 10:30:00,296.94,296.95,296.69,296.78,2388.0,292.9602,292.97,292.7135,292.8023,2388.0
2024-01-05 10:35:00,296.59,296.59,296.27,296.33,1933.0,292.6149,292.6149,292.2991,292.3583,1933.0
2024-01-05 10:40:00,296.26,296.5,296.18,296.48,2156.0,292.2893,292.5261,292.2104,292.5063,2156.0
2024-01-05 10:45:00,296.34,296.79,296.21,296.75,16038.0,292.3682,292.8122,292.24,292.7727,16038.0
2024-01-05 10:50:00,296.71,297.45,296.64,297.42,6918.0,292.7332,293.4633,292.6642,293.4337,6918.0
2024-01-05 10:55:00,297.49,297.51,296.99,297.13,29461.0,293.5028,293.5225,293.0095,293.1476,29461.0
2024-01-05 11:00:00,297.15,297.26,296.46,296.53,6671.0,293.1674,293.2759,292.4866,292.5557,6671.0
2024-01-05 11:05:00,296.72,296.94,296.41,296.46,1700.0,292.7431,292.9602,292.4373,292.4866,1700.0
2024-01-05 11:10:00,296.68,296.71,296.5,296.71,1209.0,292.7037,292.7332,292.5261,292.7332,1209.0
2024-01-05 11:15:00,296.61,296.97,296.09,296.27,3535.0,292.6346,292.9898,292.1216,292.2991,3535.0
2024-01-05 11:20:00,296.29,296.48,296.1,296.15,1772.0,292.3189,292.5063,292.1314,292.1808,1772.0
2024-01-05 11:25:00,296.14,296.21,296.08,296.08,539.0,292.1709,292.24,292.1117,292.1117,539.0
2024-01-05 11:30:00,295.98,296.07,295.63,295.7,1918.0,292.013,292.1018,291.6677,291.7368,1918.0
2024-01-05 11:35:00,295.81,295.81,295.41,295.46,2049.0,291.8453,291.8453,291.4507,291.5,2049.0
2024-01-05 11:40:00,295.62,295.89,295.61,295.88,800.0,291.6579,291.9242,291.648,291.9144,800.0
2024-01-05 11:45:00,295.99,296.0,295.37,295.56,1047.0,292.0229,292.0328,291.4112,291.5987,1047.0
2024-01-05 11:50:00,295.67,295.84,295.6,295.6,642.0,291.7072,291.8749,291.6381,291.6381,642.0
2024-01-05 11:55:00,295.36,295.45,295.35,295.37,653.0,291.4013,291.4901,291.3915,291.4112,653.0
2024-01-05 12:00:00,295.35,295.7,295.34,295.48,2590.0,291.3915,291.7368,291.3816,291.5197,2590.0
2024-01-05 12:05:00,295.35,295.35,295.13,295.13,310.0,291.3915,291.3915,291.1744,291.1744,310.0
2024-01-05 12:10:00,294.93,295.15,294.93,295.06,1801.0,290.9771,291.1942,290.9771,291.1054,1801.0
2024-01-05 12:15:00,295.21,295.22,295.06,295.06,300.0,291.2534,291.2632,291.1054,291.1054,300.0
2024-01-05 12:20:00,294.92,295.17,294.91,295.16,1097.0,290.9672,291.2139,290.9574,291.204,1097.0
2024-01-05 12:25:00,295.16,295.27,294.89,294.94,1317.0,291.204,291.3125,290.9376,290.987,1317.0
2024-01-05 12:30:00,295.0,295.09,294.79,294.79,916.0,291.0462,291.135,290.839,290.839,916.0
2024-01-05 12:35:00,294.7,295.2,294.7,295.03,1578.0,290.7502,291.2435,290.7502,291.0758,1578.0
2024-01-05 12:40:00,295.0,295.19,295.0,295.19,704.0,291.0462,291.2336,291.0462,291.2336,704.0
2024-01-05 12:45:00,295.25,295.27,295.05,295.23,2739.0,291.2928,291.3125,291.0955,291.2731,2739.0
2024-01-05 12:50:00,295.33,295.56,295.26,295.26,2228.0,291.3717,291.5987,291.3027,291.3027,2228.0
2024-01-05 12:55:00,295.18,295.55,295.18,295.27,1181.0,291.2238,291.5888,291.2238,291.3125,1181.0
2024-01-05 13:00:00,295.07,295.28,294.84,294.84,941.0,291.1152,291.3224,290.8883,290.8883,941.0
2024-01-05 13:05:00,294.94,294.94,294.73,294.78,1866.0,290.987,290.987,290.7798,290.8291,1866.0
2024-01-05 13:10:00,294.78,294.84,294.52,294.53,1025.0,290.8291,290.8883,290.5726,290.5825,1025.0
2024-01-05 13:15:00,294.52,294.66,294.43,294.56,1008.0,290.5726,290.7107,290.4838,290.6121,1008.0
2024-01-05 13:20:00,294.74,294.97,294.74,294.96,783.0,290.7897,291.0166,290.7897,291.0067,783.0
2024-01-05 13:25:00,295.13,295.44,295.11,295.44,2992.0,291.1744,291.4803,291.1547,291.4803,2992.0
2024-01-05 13:30:00,295.71,295.71,295.24,295.25,2400.0,291.7467,291.7467,291.283,291.2928,2400.0
2024-01-05 13:35:00,295.34,295.74,295.26,295.74,1546.0,291.3816,291.7762,291.3027,291.7762,1546.0
2024-01-05 13:40:00,295.78,295.82,295.56,295.56,500.0,291.8157,291.8552,291.5987,291.5987,500.0
2024-01-05 13:45:00,295.51,295.75,295.47,295.53,804.0,291.5493,291.7861,291.5099,291.5691,804.0
2024-01-05 13:50:00,295.53,295.74,295.53,295.73,1025.0,291.5691,291.7762,291.5691,291.7664,1025.0
2024-01-05 13:55:00,295.82,295.86,295.73,295.73,871.0,291.8552,291.8946,291.7664,291.7664,871.0
2024-01-05 14:00:00,295.76,295.83,295.67,295.82,540.0,291.796,291.865,291.7072,291.8552,540.0
2024-01-05 14:05:00,295.98,296.13,295.98,296.01,2103.0,292.013,292.161,292.013,292.0426,2103.0
2024-01-05 14:10:00,296.01,296.3,296.0,296.13,4626.0,292.0426,292.3287,292.0328,292.161,4626.0
2024-01-05 14:15:00,296.19,296.38,296.1,296.3,3414.0,292.2202,292.4077,292.1314,292.3287,3414.0
2024-01-05 14:20:00,296.18,296.43,296.17,296.37,1433.0,292.2104,292.457,292.2005,292.3978,1433.0
2024-01-05 14:25:00,296.39,296.41,296.1,296.11,1566.0,292.4175,292.4373,292.1314,292.1413,1566.0
2024-01-05 14:30:00,296.11,296.17,296.03,296.1,2956.0,292.1413,292.2005,292.0624,292.1314,2956.0
2024-01-05 14:35:00,296.1,296.27,296.06,296.1,6385.0,292.1314,292.2991,292.092,292.1314,6385.0
2024-01-05 14:40:00,296.05,296.05,295.57,295.71,5301.0,292.0821,292.0821,291.6085,291.7467,5301.0
2024-01-05 14:45:00,295.74,295.78,295.56,295.56,3461.0,291.7762,291.8157,291.5987,291.5987,3461.0
2024-01-05 14:50:00,295.64,295.64,295.36,295.37,2383.0,291.6776,291.6776,291.4013,291.4112,2383.0
2024-01-05 14:55:00,295.25,295.35,294.91,294.91,1525.0,291.2928,291.3915,290.9574,290.9574,1525.0
2024-01-05 15:00:00,294.87,295.11,294.72,295.11,2370.0,290.9179,291.1547,290.7699,291.1547,2370.0
2024-01-05 15:05:00,295.06,295.06,294.86,294.93,1535.0,291.1054,291.1054,290.908,290.9771,1535.0
2024-01-05 15:10:00,294.94,295.25,294.79,295.25,2354.0,290.987,291.2928,290.839,291.2928,2354.0
2024-01-05 15:15:00,294.98,294.98,294.71,294.71,1535.0,291.0264,291.0264,290.7601,290.7601,1535.0
2024-01-05 15:20:00,294.71,294.87,294.67,294.67,2233.0,290.7601,290.9179,290.7206,290.7206,2233.0
2024-01-05 15:25:00,294.65,294.92,294.62,294.92,3417.0,290.7009,290.9672,290.6713,290.9672,3417.0
2024-01-05 15:30:00,294.98,295.13,294.72,295.1,2147.0,291.0264,291.1744,290.7699,291.1448,2147.0
2024-01-05 15:35:00,295.25,295.28,295.01,295.22,1217.0,291.2928,291.3224,291.056,291.2632,1217.0
2024-01-05 15:40:00,295.29,295.57,295.22,295.52,6778.0,291.3323,291.6085,291.2632,291.5592,6778.0
2024-01-05 15:45:00,295.52,295.75,295.46,295.75,6507.0,291.5592,291.7861,291.5,291.7861,6507.0
2024-01-05 15:50:00,295.63,295.85,295.28,295.84,11071.0,291.6677,291.8848,291.3224,291.8749,11071.0
2024-01-05 15:55:00,295.83,295.88,295.23,295.31,39024.0,291.865,291.9144,291.2731,291.352,39024.0
2024-01-08 09:30:00,297.0,297.49,295.54,296.44,13924.0,293.0194,293.5028,291.5789,292.4669,13924.0
2024-01-08 09:35:00,296.44,297.35,295.55,296.09,13838.0,292.4669,293.3647,291.5888,292.1216,13838.0
2024-01-08 09:40:00,296.63,296.63,294.86,294.96,6294.0,292.6543,292.6543,290.908,291.0067,6294.0
2024-01-08 09:45:00,294.96,295.35,294.34,295.09,14681.0,291.0067,291.3915,290.395,291.135,14681.0
2024-01-08 09:50:00,295.0,295.62,294.62,295.25,6364.0,291.0462,291.6579,290.6713,291.2928,6364.0
2024-01-08 09:55:00,295.25,296.19,294.84,296.19,13916.0,291.2928,292.2202,290.8883,292.2202,13916.0
2024-01-08 10:00:00,295.76,296.87,295.62,296.44,6803.0,291.796,292.8911,291.6579,292.4669,6803.0
2024-01-08 10:05:00,296.1,296.28,295.4,295.5,4053.0,292.1314,292.309,291.4408,291.5395,4053.0
2024-01-08 10:10:00,295.56,295.72,295.32,295.66,2640.0,291.5987,291.7565,291.3619,291.6973,2640.0
2024-01-08 10:15:00,295.74,296.68,295.29,296.34,5555.0,291.7762,292.7037,291.3323,292.3682,5555.0
2024-01-08 10:20:00,296.31,297.0,296.3,296.75,7762.0,292.3386,293.0194,292.3287,292.7727,7762.0
2024-01-08 10:25:00,296.86,297.19,296.56,297.19,3932.0,292.8812,293.2068,292.5853,293.2068,3932.0
2024-01-08 10:30:00,297.2,297.34,296.97,297.29,9173.0,293.2167,293.3548,292.9898,293.3055,9173.0
2024-01-08 10:35:00,297.28,297.28,296.9,296.9,3178.0,293.2956,293.2956,292.9207,292.9207,3178.0
2024-01-08 10:40:00,296.78,297.35,296.7,297.15,3506.0,292.8023,293.3647,292.7234,293.1674,3506.0
2024-01-08 10:45:00,297.04,297.28,296.92,297.27,2432.0,293.0588,293.2956,292.9404,293.2857,2432.0
2024-01-08 10:50:00,297.11,297.17,296.64,296.65,3380.0,293.1279,293.1871,292.6642,292.6741,3380.0
2024-01-08 10:55:00,296.62,297.4,296.62,297.3,3179.0,292.6445,293.414,292.6445,293.3153,3179.0
2024-01-08 11:00:00,297.08,297.24,296.79,296.99,3292.0,293.0983,293.2561,292.8122,293.0095,3292.0
2024-01-08 11:05:00,297.07,297.56,296.93,297.29,3073.0,293.0884,293.5719,292.9503,293.3055,3073.0
2024-01-08 11:10:00,297.44,297.93,297.14,297.73,3487.0,293.4535,293.9369,293.1575,293.7396,3487.0
2024-01-08 11:15:00,297.88,297.88,297.5,297.55,1449.0,293.8876,293.8876,293.5127,293.562,1449.0
2024-01-08 11:20:00,297.65,298.0,297.65,297.73,4235.0,293.6607,294.006,293.6607,293.7396,4235.0
2024-01-08 11:25:00,297.81,298.0,297.72,297.97,2371.0,293.8185,294.006,293.7297,293.9764,2371.0
2024-01-08 11:30:00,297.85,298.0,297.63,297.86,2345.0,293.858,294.006,293.6409,293.8678,2345.0
2024-01-08 11:35:00,298.21,298.21,297.69,297.91,633.0,294.2131,294.2131,293.7001,293.9172,633.0
2024-01-08 11:40:00,297.91,298.28,297.75,298.28,1150.0,293.9172,294.2822,293.7593,294.2822,1150.0
2024-01-08 11:45:00,298.56,298.62,298.22,298.55,2747.0,294.5585,294.6176,294.223,294.5486,2747.0
2024-01-08 11:50:00,298.55,298.8,298.53,298.6,873.0,294.5486,294.7952,294.5289,294.5979,873.0
2024-01-08 11:55:00,298.6,298.78,298.33,298.66,1854.0,294.5979,294.7755,294.3315,294.6571,1854.0
2024-01-08 12:00:00,298.7,298.74,298.49,298.53,2440.0,294.6966,294.736,294.4894,294.5289,2440.0
2024-01-08 12:05:00,298.74,298.76,298.51,298.51,811.0,294.736,294.7558,294.5091,294.5091,811.0
2024-01-08 12:10:00,298.35,298.74,298.34,298.72,1356.0,294.3513,294.736,294.3414,294.7163,1356.0
2024-01-08 12:15:00,298.74,298.85,298.63,298.85,1297.0,294.736,294.8446,294.6275,294.8446,1297.0
2024-01-08 12:20:00,298.78,298.87,298.47,298.65,2546.0,294.7755,294.8643,294.4697,294.6472,2546.0
2024-01-08 12:25:00,298.62,298.67,298.36,298.67,1092.0,294.6176,294.667,294.3611,294.667,1092.0
2024-01-08 12:30:00,298.51,298.67,298.51,298.56,967.0,294.5091,294.667,294.5091,294.5585,967.0
2024-01-08 12:35:00,298.73,298.75,298.59,298.6,1446.0,294.7262,294.7459,294.5881,294.5979,1446.0
2024-01-08 12:40:00,298.68,298.76,298.39,298.58,2413.0,294.6768,294.7558,294.3907,294.5782,2413.0
2024-01-08 12:45:00,298.53,298.53,298.51,298.51,220.0,294.5289,294.5289,294.5091,294.5091,220.0
2024-01-08 12:50:00,298.35,298.74,298.35,298.74,1459.0,294.3513,294.736,294.3513,294.736,1459.0
2024-01-08 12:55:00,298.74,298.86,298.52,298.55,4380.0,294.736,294.8544,294.519,294.5486,4380.0
2024-01-08 13:00:00,298.74,298.74,298.62,298.74,314.0,294.736,294.736,294.6176,294.736,314.0
2024-01-08 13:05:00,298.51,298.77,298.4,298.77,1758.0,294.5091,294.7656,294.4006,294.7656,1758.0
2024-01-08 13:10:00,298.54,298.57,298.26,298.29,1517.0,294.5387,294.5683,294.2625,294.2921,1517.0
2024-01-08 13:15:00,298.31,298.38,298.2,298.21,2333.0,294.3118,294.3809,294.2033,294.2131,2333.0
2024-01-08 13:20:00,298.21,298.32,298.1,298.13,2631.0,294.2131,294.3217,294.1046,294.1342,2631.0
2024-01-08 13:25:00,298.1,298.24,297.75,297.91,2492.0,294.1046,294.2427,293.7593,293.9172,2492.0
2024-01-08 13:30:00,297.91,297.97,297.77,297.93,826.0,293.9172,293.9764,293.779,293.9369,826.0
2024-01-08 13:35:00,297.77,297.92,297.56,297.56,2100.0,293.779,293.927,293.5719,293.5719,2100.0
2024-01-08 13:40:00,297.56,297.79,297.56,297.68,1887.0,293.5719,293.7988,293.5719,293.6902,1887.0
2024-01-08 13:45:00,297.78,297.79,297.44,297.44,2691.0,293.7889,293.7988,293.4535,293.4535,2691.0
2024-01-08 13:50:00,297.5,298.03,297.49,297.92,5872.0,293.5127,294.0356,293.5028,293.927,5872.0
2024-01-08 13:55:00,297.81,298.15,297.81,298.15,1500.0,293.8185,294.1539,293.8185,294.1539,1500.0
2024-01-08 14:00:00,297.98,298.23,297.59,298.23,5301.0,293.9862,294.2329,293.6015,294.2329,5301.0
2024-01-08 14:05:00,298.09,298.23,297.97,298.06,3144.0,294.0948,294.2329,293.9764,294.0652,3144.0
2024-01-08 14:10:00,298.14,298.47,298.13,298.3,3537.0,294.1441,294.4697,294.1342,294.3019,3537.0
2024-01-08 14:15:00,298.3,298.59,298.25,298.59,3128.0,294.3019,294.5881,294.2526,294.5881,3128.0
2024-01-08 14:20:00,298.51,298.51,298.25,298.25,2577.0,294.5091,294.5091,294.2526,294.2526,2577.0
2024-01-08 14:25:00,298.39,298.79,298.39,298.54,7125.0,294.3907,294.7854,294.3907,294.5387,7125.0
2024-01-08 14:30:00,298.57,298.85,298.57,298.72,4266.0,294.5683,294.8446,294.5683,294.7163,4266.0
2024-01-08 14:35:00,298.72,298.72,298.47,298.65,2678.0,294.7163,294.7163,294.4697,294.6472,2678.0
2024-01-08 14:40:00,298.62,298.93,298.62,298.69,2836.0,294.6176,294.9235,294.6176,294.6867,2836.0
2024-01-08 14:45:00,298.69,298.81,298.51,298.81,3084.0,294.6867,294.8051,294.5091,294.8051,3084.0
2024-01-08 14:50:00,298.63,298.97,298.63,298.81,3890.0,294.6275,294.963,294.6275,294.8051,3890.0
2024-01-08 14:55:00,298.91,299.14,298.88,299.11,3753.0,294.9038,295.1307,294.8742,295.1011,3753.0
2024-01-08 15:00:00,299.18,299.36,299.03,299.31,5088.0,295.1701,295.3477,295.0222,295.2984,5088.0
2024-01-08 15:05:00,299.34,299.42,299.15,299.29,3968.0,295.328,295.4069,295.1405,295.2787,3968.0
2024-01-08 15:10:00,299.29,299.29,298.78,298.78,4176.0,295.2787,295.2787,294.7755,294.7755,4176.0
2024-01-08 15:15:00,298.79,299.16,298.72,299.04,4683.0,294.7854,295.1504,294.7163,295.032,4683.0
2024-01-08 15:20:00,299.01,299.3,299.01,299.21,4603.0,295.0024,295.2885,295.0024,295.1997,4603.0
2024-01-08 15:25:00,299.21,299.24,299.02,299.03,3740.0,295.1997,295.2293,295.0123,295.0222,3740.0
2024-01-08 15:30:00,299.06,299.51,299.05,299.46,4483.0,295.0518,295.4957,295.0419,295.4464,4483.0
2024-01-08 15:35:00,299.44,299.6,299.39,299.43,16585.0,295.4267,295.5845,295.3773,295.4168,16585.0
2024-01-08 15:40:00,299.44,299.77,299.38,299.68,11923.0,295.4267,295.7522,295.3675,295.6634,11923.0
2024-01-08 15:45:00,299.68,299.8,299.44,299.51,10673.0,295.6634,295.7818,295.4267,295.4957,10673.0
2024-01-08 15:50:00,299.54,299.97,299.49,299.86,15546.0,295.5253,295.9496,295.476,295.841,15546.0
2024-01-08 15:55:00,299.92,300.34,299.89,299.89,53736.0,295.9002,296.3146,295.8706,295.8706,53736.0
2024-01-09 09:30:00,299.5,300.0,298.52,300.0,13605.0,295.4859,295.9792,294.519,295.9792,13605.0
2024-01-09 09:35:00,300.36,300.75,300.24,300.75,1485.0,296.3343,296.7191,296.2159,296.7191,1485.0
2024-01-09 09:40:00,301.16,301.16,300.49,300.9,3159.0,297.1236,297.1236,296.4626,296.8671,3159.0
2024-01-09 09:45:00,300.52,301.12,300.52,300.98,1539.0,296.4922,297.0841,296.4922,296.946,1539.0
2024-01-09 09:50:00,301.24,302.08,300.92,301.93,3120.0,297.2025,298.0313,296.8868,297.8833,3120.0
2024-01-09 09:55:00,301.98,301.98,301.04,301.87,2307.0,297.9326,297.9326,297.0052,297.8241,2307.0
2024-01-09 10:00:00,301.98,302.27,301.87,301.96,4110.0,297.9326,298.2187,297.8241,297.9129,4110.0
2024-01-09 10:05:00,301.9,302.67,301.8,302.5,4339.0,297.8537,298.6134,297.755,298.4456,4339.0
2024-01-09 10:10:00,302.5,303.34,302.5,302.86,21985.0,298.4456,299.2744,298.4456,298.8008,21985.0
2024-01-09 10:15:00,302.86,304.29,302.84,304.21,7760.0,298.8008,300.2117,298.7811,300.1327,7760.0
2024-01-09 10:20:00,304.21,304.3,303.73,303.75,5001.0,300.1327,300.2215,299.6592,299.6789,5001.0
2024-01-09 10:25:00,303.75,304.06,303.55,303.92,3857.0,299.6789,299.9847,299.4816,299.8466,3857.0
2024-01-09 10:30:00,303.76,304.0,303.39,303.89,8685.0,299.6888,299.9255,299.3237,299.817,8685.0
2024-01-09 10:35:00,303.98,304.16,303.81,304.13,4628.0,299.9058,300.0834,299.7381,300.0538,4628.0
2024-01-09 10:40:00,304.12,304.57,304.01,304.57,4964.0,300.0439,300.4879,299.9354,300.4879,4964.0
2024-01-09 10:45:00,304.72,304.82,304.35,304.47,7863.0,300.6359,300.7346,300.2709,300.3892,7863.0
2024-01-09 10:50:00,304.47,304.68,304.36,304.36,3348.0,300.3892,300.5964,300.2807,300.2807,3348.0
2024-01-09 10:55:00,304.22,304.22,303.63,303.63,4434.0,300.1426,300.1426,299.5605,299.5605,4434.0
2024-01-09 11:00:00,303.63,304.21,303.29,303.83,9593.0,299.5605,300.1327,299.2251,299.7578,9593.0
2024-01-09 11:05:00,303.73,304.13,303.55,303.7,4140.0,299.6592,300.0538,299.4816,299.6296,4140.0
2024-01-09 11:10:00,303.7,303.9,303.58,303.78,3661.0,299.6296,299.8269,299.5112,299.7085,3661.0
2024-01-09 11:15:00,303.8,304.42,303.78,304.28,4770.0,299.7282,300.3399,299.7085,300.2018,4770.0
2024-01-09 11:20:00,304.25,304.39,303.92,304.1,3917.0,300.1722,300.3103,299.8466,300.0242,3917.0
2024-01-09 11:25:00,304.14,304.14,303.66,303.94,4751.0,300.0637,300.0637,299.5901,299.8663,4751.0
2024-01-09 11:30:00,304.11,304.92,304.1,304.78,7647.0,300.0341,300.8332,300.0242,300.6951,7647.0
2024-01-09 11:35:00,304.79,305.2,304.41,304.41,19787.0,300.705,301.1095,300.33,300.33,19787.0
2024-01-09 11:40:00,304.6,304.99,304.42,304.96,9973.0,300.5175,300.9023,300.3399,300.8727,9973.0
2024-01-09 11:45:00,305.05,305.2,304.89,305.01,4994.0,300.9615,301.1095,300.8036,300.922,4994.0
2024-01-09 11:50:00,305.01,305.01,304.56,304.58,4171.0,300.922,300.922,300.478,300.4978,4171.0
2024-01-09 11:55:00,304.65,305.2,304.65,305.2,2214.0,300.5668,301.1095,300.5668,301.1095,2214.0
2024-01-09 12:00:00,305.1,305.1,304.89,305.03,1867.0,301.0108,301.0108,300.8036,300.9417,1867.0
2024-01-09 12:05:00,305.04,305.32,304.84,305.15,12591.0,300.9516,301.2279,300.7543,301.0601,12591.0
2024-01-09 12:10:00,305.22,305.43,305.08,305.08,4360.0,301.1292,301.3364,300.9911,300.9911,4360.0
2024-01-09 12:15:00,305.09,305.18,304.9,304.99,1426.0,301.0009,301.0897,300.8135,300.9023,1426.0
2024-01-09 12:20:00,304.77,304.88,304.48,304.65,5748.0,300.6852,300.7937,300.3991,300.5668,5748.0
2024-01-09 12:25:00,304.54,304.56,304.23,304.56,6487.0,300.4583,300.478,300.1525,300.478,6487.0
2024-01-09 12:30:00,304.5,304.59,304.38,304.38,1718.0,300.4188,300.5076,300.3004,300.3004,1718.0
2024-01-09 12:35:00,304.35,304.52,304.35,304.46,1350.0,300.2709,300.4386,300.2709,300.3794,1350.0
2024-01-09 12:40:00,304.48,304.48,304.48,304.48,100.0,300.3991,300.3991,300.3991,300.3991,100.0
2024-01-09 12:45:00,304.69,304.69,304.39,304.53,1275.0,300.6063,300.6063,300.3103,300.4484,1275.0
2024-01-09 12:50:00,304.52,304.67,304.37,304.44,3665.0,300.4386,300.5866,300.2906,300.3596,3665.0
2024-01-09 12:55:00,304.39,304.68,304.37,304.51,2475.0,300.3103,300.5964,300.2906,300.4287,2475.0
2024-01-09 13:00:00,304.59,304.86,304.59,304.86,3242.0,300.5076,300.774,300.5076,300.774,3242.0
2024-01-09 13:05:00,304.63,304.63,304.25,304.58,3093.0,300.5471,300.5471,300.1722,300.4978,3093.0
2024-01-09 13:10:00,304.42,304.6,304.41,304.57,3179.0,300.3399,300.5175,300.33,300.4879,3179.0
2024-01-09 13:15:00,304.45,304.53,304.19,304.24,4244.0,300.3695,300.4484,300.113,300.1623,4244.0
2024-01-09 13:20:00,304.22,304.28,303.93,303.93,2229.0,300.1426,300.2018,299.8565,299.8565,2229.0
2024-01-09 13:25:00,303.92,304.05,303.65,303.99,1933.0,299.8466,299.9749,299.5802,299.9157,1933.0
2024-01-09 13:30:00,303.94,304.0,303.56,303.65,6442.0,299.8663,299.9255,299.4914,299.5802,6442.0
2024-01-09 13:35:00,304.11,304.11,303.73,304.11,4124.0,300.0341,300.0341,299.6592,300.0341,4124.0
2024-01-09 13:40:00,303.97,304.07,303.72,303.76,1700.0,299.8959,299.9946,299.6493,299.6888,1700.0
2024-01-09 13:45:00,303.82,304.26,303.81,304.26,1391.0,299.748,300.1821,299.7381,300.1821,1391.0
2024-01-09 13:50:00,304.31,304.6,304.23,304.47,1024.0,300.2314,300.5175,300.1525,300.3892,1024.0
2024-01-09 13:55:00,304.47,304.66,304.44,304.47,31815.0,300.3892,300.5767,300.3596,300.3892,31815.0
2024-01-09 14:00:00,304.6,304.66,304.42,304.46,10989.0,300.5175,300.5767,300.3399,300.3794,10989.0
2024-01-09 14:05:00,304.48,304.98,304.48,304.83,19185.0,300.3991,300.8924,300.3991,300.7444,19185.0
2024-01-09 14:10:00,304.9,304.91,304.69,304.69,7243.0,300.8135,300.8233,300.6063,300.6063,7243.0
2024-01-09 14:15:00,304.68,304.68,304.15,304.16,3578.0,300.5964,300.5964,300.0735,300.0834,3578.0
2024-01-09 14:20:00,304.19,304.79,304.07,304.52,11726.0,300.113,300.705,299.9946,300.4386,11726.0
2024-01-09 14:25:00,304.63,304.71,304.37,304.44,11753.0,300.5471,300.626,300.2906,300.3596,11753.0
2024-01-09 14:30:00,304.47,304.82,304.3,304.5,9084.0,300.3892,300.7346,300.2215,300.4188,9084.0
2024-01-09 14:35:00,304.54,304.57,304.29,304.47,14925.0,300.4583,300.4879,300.2117,300.3892,14925.0
2024-01-09 14:40:00,304.22,304.26,303.89,303.89,2993.0,300.1426,300.1821,299.817,299.817,2993.0
2024-01-09 14:45:00,303.93,303.93,303.49,303.78,1956.0,299.8565,299.8565,299.4224,299.7085,1956.0
2024-01-09 14:50:00,303.86,304.0,303.58,303.92,1908.0,299.7874,299.9255,299.5112,299.8466,1908.0
2024-01-09 14:55:00,303.91,304.11,303.91,304.0,3154.0,299.8367,300.0341,299.8367,299.9255,3154.0
2024-01-09 15:00:00,304.02,304.31,303.98,304.31,3375.0,299.9453,300.2314,299.9058,300.2314,3375.0
2024-01-09 15:05:00,304.34,304.34,303.74,303.89,5861.0,300.261,300.261,299.669,299.817,5861.0
2024-01-09 15:10:00,303.93,304.2,303.91,304.05,4089.0,299.8565,300.1229,299.8367,299.9749,4089.0
2024-01-09 15:15:00,304.05,304.16,303.88,303.94,2600.0,299.9749,300.0834,299.8072,299.8663,2600.0
2024-01-09 15:20:00,303.9,304.19,303.87,303.93,4466.0,299.8269,300.113,299.7973,299.8565,4466.0
2024-01-09 15:25:00,303.93,304.0,303.81,303.83,3313.0,299.8565,299.9255,299.7381,299.7578,3313.0
2024-01-09 15:30:00,303.85,303.95,303.62,303.88,3992.0,299.7776,299.8762,299.5506,299.8072,3992.0
2024-01-09 15:35:00,303.79,303.85,303.75,303.83,3505.0,299.7184,299.7776,299.6789,299.7578,3505.0
2024-01-09 15:40:00,303.91,303.92,303.57,303.58,6734.0,299.8367,299.8466,299.5013,299.5112,6734.0
2024-01-09 15:45:00,303.51,303.65,303.26,303.3,24660.0,299.4421,299.5802,299.1955,299.2349,24660.0
2024-01-09 15:50:00,303.53,303.91,303.36,303.73,15269.0,299.4618,299.8367,299.2941,299.6592,15269.0
2024-01-09 15:55:00,303.81,303.98,303.24,303.25,88018.0,299.7381,299.9058,299.1757,299.1856,88018.0
2024-01-10 09:30:00,305.0,307.7,304.0,307.37,33341.0,300.9121,303.576,299.9255,303.2504,33341.0
2024-01-10 09:35:00,307.3,307.99,306.56,307.5,9855.0,303.1813,303.8621,302.4512,303.3786,9855.0
2024-01-10 09:40:00,307.52,308.21,306.6,306.6,5463.0,303.3984,304.0791,302.4907,302.4907,5463.0
2024-01-10 09:45:00,306.68,308.0,306.62,307.81,5609.0,302.5696,303.8719,302.5104,303.6845,5609.0
2024-01-10 09:50:00,307.9,307.9,306.26,306.84,5690.0,303.7733,303.7733,302.1553,302.7275,5690.0
2024-01-10 09:55:00,306.89,307.45,306.67,307.45,59352.0,302.7768,303.3293,302.5598,303.3293,59352.0
2024-01-10 10:00:00,307.46,307.88,306.76,307.44,8651.0,303.3392,303.7535,302.6486,303.3194,8651.0
2024-01-10 10:05:00,307.37,307.45,306.73,307.07,11405.0,303.2504,303.3293,302.619,302.9544,11405.0
2024-01-10 10:10:00,307.07,307.31,306.94,307.26,22230.0,302.9544,303.1912,302.8261,303.1418,22230.0
2024-01-10 10:15:00,307.15,307.22,306.8,307.1,24858.0,303.0333,303.1024,302.688,302.984,24858.0
2024-01-10 10:20:00,307.11,307.19,306.24,306.32,18434.0,302.9939,303.0728,302.1355,302.2144,18434.0
2024-01-10 10:25:00,306.42,306.42,305.83,305.94,6054.0,302.3131,302.3131,301.731,301.8395,6054.0
2024-01-10 10:30:00,305.94,306.32,305.8,306.32,8552.0,301.8395,302.2144,301.7014,302.2144,8552.0
2024-01-10 10:35:00,306.48,306.49,305.55,305.72,6657.0,302.3723,302.3822,301.4548,301.6225,6657.0
2024-01-10 10:40:00,305.83,306.35,305.83,306.33,3864.0,301.731,302.244,301.731,302.2243,3864.0
2024-01-10 10:45:00,306.46,306.51,306.28,306.28,4109.0,302.3526,302.4019,302.175,302.175,4109.0
2024-01-10 10:50:00,306.25,306.25,305.77,305.77,2796.0,302.1454,302.1454,301.6718,301.6718,2796.0
2024-01-10 10:55:00,305.82,306.46,305.71,306.4,7974.0,301.7211,302.3526,301.6126,302.2934,7974.0
2024-01-10 11:00:00,306.41,306.64,306.28,306.45,7516.0,302.3032,302.5302,302.175,302.3427,7516.0
2024-01-10 11:05:00,306.62,306.7,306.53,306.64,2449.0,302.5104,302.5894,302.4216,302.5302,2449.0
2024-01-10 11:10:00,306.69,306.69,306.2,306.2,4785.0,302.5795,302.5795,302.0961,302.0961,4785.0
2024-01-10 11:15:00,306.12,306.81,306.07,306.72,5315.0,302.0171,302.6979,301.9678,302.6091,5315.0
2024-01-10 11:20:00,306.69,307.08,306.69,306.78,4626.0,302.5795,302.9643,302.5795,302.6683,4626.0
2024-01-10 11:25:00,306.79,306.85,306.46,306.46,3287.0,302.6781,302.7373,302.3526,302.3526,3287.0
2024-01-10 11:30:00,306.51,306.71,306.45,306.59,3418.0,302.4019,302.5992,302.3427,302.4808,3418.0
2024-01-10 11:35:00,306.59,306.69,306.46,306.5,4046.0,302.4808,302.5795,302.3526,302.392,4046.0
2024-01-10 11:40:00,306.58,306.65,306.32,306.32,2656.0,302.471,302.54,302.2144,302.2144,2656.0
2024-01-10 11:45:00,306.24,306.3,305.86,305.88,2437.0,302.1355,302.1947,301.7606,301.7803,2437.0
2024-01-10 11:50:00,305.92,306.13,305.79,306.13,3576.0,301.8198,302.027,301.6916,302.027,3576.0
2024-01-10 11:55:00,306.14,306.29,306.05,306.29,3086.0,302.0369,302.1848,301.9481,302.1848,3086.0
2024-01-10 12:00:00,306.25,306.53,306.14,306.46,4218.0,302.1454,302.4216,302.0369,302.3526,4218.0
2024-01-10 12:05:00,306.5,306.83,306.34,306.76,3982.0,302.392,302.7176,302.2342,302.6486,3982.0
2024-01-10 12:10:00,306.77,306.94,306.61,306.83,3387.0,302.6584,302.8261,302.5006,302.7176,3387.0
2024-01-10 12:15:00,306.95,306.99,306.85,306.85,1865.0,302.836,302.8755,302.7373,302.7373,1865.0
2024-01-10 12:20:00,306.86,306.98,306.8,306.8,2443.0,302.7472,302.8656,302.688,302.688,2443.0
2024-01-10 12:25:00,306.95,307.01,306.81,306.92,6052.0,302.836,302.8952,302.6979,302.8064,6052.0
2024-01-10 12:30:00,306.94,307.01,306.84,307.01,2567.0,302.8261,302.8952,302.7275,302.8952,2567.0
2024-01-10 12:35:00,307.04,307.63,306.95,307.5,9647.0,302.9248,303.5069,302.836,303.3786,9647.0
2024-01-10 12:40:00,307.45,307.48,306.89,306.97,7312.0,303.3293,303.3589,302.7768,302.8557,7312.0
2024-01-10 12:45:00,306.88,306.94,306.59,306.94,4704.0,302.7669,302.8261,302.4808,302.8261,4704.0
2024-01-10 12:50:00,306.88,306.95,306.72,306.73,2834.0,302.7669,302.836,302.6091,302.619,2834.0
2024-01-10 12:55:00,306.72,307.15,306.71,307.05,3224.0,302.6091,303.0333,302.5992,302.9347,3224.0
2024-01-10 13:00:00,306.99,307.36,306.82,307.36,12532.0,302.8755,303.2405,302.7077,303.2405,12532.0
2024-01-10 13:05:00,307.3,307.34,307.11,307.15,3966.0,303.1813,303.2208,302.9939,303.0333,3966.0
2024-01-10 13:10:00,307.17,307.17,306.69,306.93,4362.0,303.0531,303.0531,302.5795,302.8163,4362.0
2024-01-10 13:15:00,307.01,307.12,306.99,307.01,2357.0,302.8952,303.0037,302.8755,302.8952,2357.0
2024-01-10 13:20:00,307.07,307.19,307.0,307.15,2510.0,302.9544,303.0728,302.8853,303.0333,2510.0
2024-01-10 13:25:00,307.25,307.25,307.03,307.05,3286.0,303.132,303.132,302.9149,302.9347,3286.0
2024-01-10 13:30:00,307.1,307.25,307.02,307.19,5420.0,302.984,303.132,302.9051,303.0728,5420.0
2024-01-10 13:35:00,307.19,307.19,306.97,307.17,4604.0,303.0728,303.0728,302.8557,303.0531,4604.0
2024-01-10 13:40:00,307.17,307.18,306.94,306.94,2479.0,303.0531,303.0629,302.8261,302.8261,2479.0
2024-01-10 13:45:00,306.93,307.16,306.93,307.14,3029.0,302.8163,303.0432,302.8163,303.0235,3029.0
2024-01-10 13:50:00,307.16,307.18,307.05,307.14,2008.0,303.0432,303.0629,302.9347,303.0235,2008.0
2024-01-10 13:55:00,307.09,307.31,307.05,307.25,4321.0,302.9741,303.1912,302.9347,303.132,4321.0
2024-01-10 14:00:00,307.27,307.48,307.25,307.44,3250.0,303.1517,303.3589,303.132,303.3194,3250.0
2024-01-10 14:05:00,307.45,307.45,307.02,307.02,3514.0,303.3293,303.3293,302.9051,302.9051,3514.0
2024-01-10 14:10:00,307.11,307.41,307.01,307.19,5607.0,302.9939,303.2898,302.8952,303.0728,5607.0
2024-01-10 14:15:00,307.44,307.51,307.36,307.46,8080.0,303.3194,303.3885,303.2405,303.3392,8080.0
2024-01-10 14:20:00,307.41,307.75,307.35,307.68,5125.0,303.2898,303.6253,303.2306,303.5562,5125.0
2024-01-10 14:25:00,307.74,307.82,307.53,307.82,4848.0,303.6154,303.6943,303.4082,303.6943,4848.0
2024-01-10 14:30:00,307.71,307.93,307.66,307.9,3241.0,303.5858,303.8029,303.5365,303.7733,3241.0
2024-01-10 14:35:00,307.92,308.02,307.76,307.82,6828.0,303.793,303.8917,303.6351,303.6943,6828.0
2024-01-10 14:40:00,307.84,307.89,307.68,307.75,9147.0,303.7141,303.7634,303.5562,303.6253,9147.0
2024-01-10 14:45:00,307.74,307.81,307.67,307.7,4200.0,303.6154,303.6845,303.5464,303.576,4200.0
2024-01-10 14:50:00,307.69,307.97,307.69,307.87,5837.0,303.5661,303.8423,303.5661,303.7437,5837.0
2024-01-10 14:55:00,307.88,307.99,307.78,307.9,5001.0,303.7535,303.8621,303.6549,303.7733,5001.0
2024-01-10 15:00:00,307.96,307.96,307.71,307.82,5659.0,303.8325,303.8325,303.5858,303.6943,5659.0
2024-01-10 15:05:00,307.84,308.04,307.8,308.04,4060.0,303.7141,303.9114,303.6746,303.9114,4060.0
2024-01-10 15:10:00,307.97,308.07,307.84,307.88,9487.0,303.8423,303.941,303.7141,303.7535,9487.0
2024-01-10 15:15:00,307.82,308.12,307.59,307.73,8615.0,303.6943,303.9903,303.4674,303.6055,8615.0
2024-01-10 15:20:00,307.71,307.71,307.07,307.12,5740.0,303.5858,303.5858,302.9544,303.0037,5740.0
2024-01-10 15:25:00,307.19,307.56,307.1,307.39,7322.0,303.0728,303.4378,302.984,303.2701,7322.0
2024-01-10 15:30:00,307.41,307.8,307.35,307.69,10186.0,303.2898,303.6746,303.2306,303.5661,10186.0
2024-01-10 15:35:00,307.69,307.73,307.46,307.46,6203.0,303.5661,303.6055,303.3392,303.3392,6203.0
2024-01-10 15:40:00,307.5,307.5,307.14,307.25,9595.0,303.3786,303.3786,303.0235,303.132,9595.0
2024-01-10 15:45:00,307.22,307.32,307.09,307.12,14149.0,303.1024,303.201,302.9741,303.0037,14149.0
2024-01-10 15:50:00,307.07,307.62,306.97,307.62,25887.0,302.9544,303.497,302.8557,303.497,25887.0
2024-01-10 15:55:00,307.67,307.96,307.29,307.89,80836.0,303.5464,303.8325,303.1714,303.7634,80836.0
2024-01-11 09:30:00,308.18,308.34,306.1,307.87,15616.0,304.0495,304.2074,301.9974,303.7437,15616.0
2024-01-11 09:35:00,308.03,309.08,307.98,308.56,5474.0,303.9015,304.9375,303.8522,304.4244,5474.0
2024-01-11 09:40:00,308.64,309.06,307.68,307.86,9345.0,304.5034,304.9177,303.5562,303.7338,9345.0
2024-01-11 09:45:00,307.92,308.43,307.22,307.22,21971.0,303.793,304.2962,303.1024,303.1024,21971.0
2024-01-11 09:50:00,307.29,308.36,307.13,307.95,7847.0,303.1714,304.2271,303.0136,303.8226,7847.0
2024-01-11 09:55:00,308.11,308.4,307.64,307.97,3162.0,303.9805,304.2666,303.5168,303.8423,3162.0
2024-01-11 10:00:00,308.06,308.22,307.57,307.63,7024.0,303.9311,304.089,303.4477,303.5069,7024.0
2024-01-11 10:05:00,307.63,307.89,306.93,307.54,25100.0,303.5069,303.7634,302.8163,303.4181,25100.0
2024-01-11 10:10:00,307.62,307.73,306.74,306.94,4671.0,303.497,303.6055,302.6288,302.8261,4671.0
2024-01-11 10:15:00,307.29,307.63,307.18,307.58,2836.0,303.1714,303.5069,303.0629,303.4576,2836.0
2024-01-11 10:20:00,307.58,307.7,307.31,307.57,4567.0,303.4576,303.576,303.1912,303.4477,4567.0
2024-01-11 10:25:00,307.48,307.59,307.26,307.5,3675.0,303.3589,303.4674,303.1418,303.3786,3675.0
2024-01-11 10:30:00,307.58,307.75,306.97,306.99,2916.0,303.4576,303.6253,302.8557,302.8755,2916.0
2024-01-11 10:35:00,306.95,307.42,306.94,307.42,1414.0,302.836,303.2997,302.8261,303.2997,1414.0
2024-01-11 10:40:00,307.3,307.3,306.84,307.25,2581.0,303.1813,303.1813,302.7275,303.132,2581.0
2024-01-11 10:45:00,307.27,307.3,306.87,306.87,3088.0,303.1517,303.1813,302.7571,302.7571,3088.0
2024-01-11 10:50:00,307.05,307.2,306.86,307.05,1672.0,302.9347,303.0827,302.7472,302.9347,1672.0
2024-01-11 10:55:00,307.11,307.4,306.95,307.36,2620.0,302.9939,303.28,302.836,303.2405,2620.0
2024-01-11 11:00:00,307.38,307.41,306.95,307.17,1458.0,303.2602,303.2898,302.836,303.0531,1458.0
2024-01-11 11:05:00,307.18,307.33,307.0,307.13,925.0,303.0629,303.2109,302.8853,303.0136,925.0
2024-01-11 11:10:00,307.54,307.54,307.14,307.16,1824.0,303.4181,303.4181,303.0235,303.0432,1824.0
2024-01-11 11:15:00,307.05,307.19,307.02,307.02,724.0,302.9347,303.0728,302.9051,302.9051,724.0
2024-01-11 11:20:00,307.18,307.33,307.16,307.33,525.0,303.0629,303.2109,303.0432,303.2109,525.0
2024-01-11 11:25:00,307.49,307.49,307.11,307.3,2031.0,303.3688,303.3688,302.9939,303.1813,2031.0
2024-01-11 11:30:00,307.3,307.3,306.65,306.65,1391.0,303.1813,303.1813,302.54,302.54,1391.0
2024-01-11 11:35:00,306.9,306.9,306.35,306.35,4652.0,302.7867,302.7867,302.244,302.244,4652.0
2024-01-11 11:40:00,306.6,306.92,306.6,306.79,3450.0,302.4907,302.8064,302.4907,302.6781,3450.0
2024-01-11 11:45:00,306.85,307.06,306.65,307.0,5384.0,302.7373,302.9445,302.54,302.8853,5384.0
2024-01-11 11:50:00,307.06,307.13,306.75,306.78,2400.0,302.9445,303.0136,302.6387,302.6683,2400.0
2024-01-11 11:55:00,306.93,306.93,306.62,306.74,2262.0,302.8163,302.8163,302.5104,302.6288,2262.0
2024-01-11 12:00:00,306.86,306.93,306.77,306.88,1623.0,302.7472,302.8163,302.6584,302.7669,1623.0
2024-01-11 12:05:00,306.84,307.26,306.84,307.17,3862.0,302.7275,303.1418,302.7275,303.0531,3862.0
2024-01-11 12:10:00,307.25,307.44,307.18,307.18,2699.0,303.132,303.3194,303.0629,303.0629,2699.0
2024-01-11 12:15:00,307.17,307.28,306.74,306.74,2409.0,303.0531,303.1616,302.6288,302.6288,2409.0
2024-01-11 12:20:00,306.75,306.75,306.48,306.66,3048.0,302.6387,302.6387,302.3723,302.5499,3048.0
2024-01-11 12:25:00,306.66,306.81,306.46,306.48,3739.0,302.5499,302.6979,302.3526,302.3723,3739.0
2024-01-11 12:30:00,306.6,306.72,306.54,306.65,2105.0,302.4907,302.6091,302.4315,302.54,2105.0
2024-01-11 12:35:00,306.67,306.67,306.49,306.56,1300.0,302.5598,302.5598,302.3822,302.4512,1300.0
2024-01-11 12:40:00,306.62,306.77,306.62,306.76,850.0,302.5104,302.6584,302.5104,302.6486,850.0
2024-01-11 12:45:00,306.98,306.98,306.89,306.91,701.0,302.8656,302.8656,302.7768,302.7965,701.0
2024-01-11 12:50:00,306.8,306.98,306.8,306.88,3137.0,302.688,302.8656,302.688,302.7669,3137.0
2024-01-11 12:55:00,306.8,306.87,306.57,306.81,3834.0,302.688,302.7571,302.4611,302.6979,3834.0
2024-01-11 13:00:00,306.57,306.82,306.54,306.54,1857.0,302.4611,302.7077,302.4315,302.4315,1857.0
2024-01-11 13:05:00,306.56,306.9,306.5,306.75,1321.0,302.4512,302.7867,302.392,302.6387,1321.0
2024-01-11 13:10:00,306.89,307.02,306.89,307.01,1533.0,302.7768,302.9051,302.7768,302.8952,1533.0
2024-01-11 13:15:00,307.03,307.11,306.88,306.98,2902.0,302.9149,302.9939,302.7669,302.8656,2902.0
2024-01-11 13:20:00,306.98,307.23,306.98,307.17,1492.0,302.8656,303.1123,302.8656,303.0531,1492.0
2024-01-11 13:25:00,307.24,307.37,307.03,307.31,1134.0,303.1221,303.2504,302.9149,303.1912,1134.0
2024-01-11 13:30:00,307.17,307.46,307.07,307.4,1944.0,303.0531,303.3392,302.9544,303.28,1944.0
2024-01-11 13:35:00,307.5,307.76,307.5,307.76,2128.0,303.3786,303.6351,303.3786,303.6351,2128.0
2024-01-11 13:40:00,307.76,308.34,307.75,308.21,2124.0,303.6351,304.2074,303.6253,304.0791,2124.0
2024-01-11 13:45:00,308.29,308.52,308.29,308.46,2517.0,304.158,304.385,304.158,304.3258,2517.0
2024-01-11 13:50:00,308.57,308.71,308.33,308.48,9193.0,304.4343,304.5724,304.1975,304.3455,9193.0
2024-01-11 13:55:00,308.53,308.95,308.52,308.75,7836.0,304.3948,304.8092,304.385,304.6119,7836.0
2024-01-11 14:00:00,308.75,309.1,308.74,309.0,10114.0,304.6119,304.9572,304.602,304.8585,10114.0
2024-01-11 14:05:00,309.03,309.45,308.84,309.19,16606.0,304.8881,305.3025,304.7007,305.046,16606.0
2024-01-11 14:10:00,309.13,309.43,309.09,309.37,10435.0,304.9868,305.2828,304.9473,305.2236,10435.0
2024-01-11 14:15:00,309.38,309.38,309.08,309.16,6959.0,305.2334,305.2334,304.9375,305.0164,6959.0
2024-01-11 14:20:00,309.13,309.13,308.87,308.99,2307.0,304.9868,304.9868,304.7303,304.8487,2307.0
2024-01-11 14:25:00,309.1,309.38,308.93,309.34,3498.0,304.9572,305.2334,304.7895,305.194,3498.0
2024-01-11 14:30:00,309.37,309.5,309.22,309.35,5716.0,305.2236,305.3518,305.0756,305.2038,5716.0
2024-01-11 14:35:00,309.41,309.5,309.25,309.5,4131.0,305.263,305.3518,305.1052,305.3518,4131.0
2024-01-11 14:40:00,309.5,309.52,309.01,309.02,4363.0,305.3518,305.3716,304.8684,304.8783,4363.0
2024-01-11 14:45:00,308.99,309.1,308.9,309.1,3016.0,304.8487,304.9572,304.7599,304.9572,3016.0
2024-01-11 14:50:00,309.05,309.24,309.05,309.2,2464.0,304.9079,305.0953,304.9079,305.0558,2464.0
2024-01-11 14:55:00,309.19,309.34,309.19,309.19,4375.0,305.046,305.194,305.046,305.046,4375.0
2024-01-11 15:00:00,309.27,309.35,308.85,308.93,3219.0,305.1249,305.2038,304.7105,304.7895,3219.0
2024-01-11 15:05:00,308.94,309.05,308.89,308.99,1945.0,304.7993,304.9079,304.75,304.8487,1945.0
2024-01-11 15:10:00,308.96,309.03,308.71,308.96,3121.0,304.8191,304.8881,304.5724,304.8191,3121.0
2024-01-11 15:15:00,308.91,308.92,308.55,308.71,4407.0,304.7697,304.7796,304.4146,304.5724,4407.0
2024-01-11 15:20:00,308.81,308.89,308.63,308.7,1624.0,304.6711,304.75,304.4935,304.5625,1624.0
2024-01-11 15:25:00,308.76,308.81,308.65,308.65,1927.0,304.6217,304.6711,304.5132,304.5132,1927.0
2024-01-11 15:30:00,308.64,308.86,308.63,308.81,4112.0,304.5034,304.7204,304.4935,304.6711,4112.0
2024-01-11 15:35:00,308.74,308.74,308.44,308.53,4792.0,304.602,304.602,304.306,304.3948,4792.0
2024-01-11 15:40:00,308.56,308.76,308.48,308.76,5824.0,304.4244,304.6217,304.3455,304.6217,5824.0
2024-01-11 15:45:00,308.72,308.83,308.64,308.75,6087.0,304.5823,304.6908,304.5034,304.6119,6087.0
2024-01-11 15:50:00,308.67,308.83,308.35,308.59,9656.0,304.533,304.6908,304.2172,304.454,9656.0
2024-01-11 15:55:00,308.55,309.1,308.54,308.95,47114.0,304.4146,304.9572,304.4047,304.8092,47114.0
2024-01-12 09:30:00,312.19,315.96,312.19,315.28,39127.0,308.0058,311.7252,308.0058,311.0544,39127.0
2024-01-12 09:35:00,315.44,317.26,314.91,315.34,28350.0,311.2122,313.0078,310.6893,311.1136,28350.0
2024-01-12 09:40:00,315.33,315.68,313.84,314.72,19105.0,311.1037,311.449,309.6337,310.5019,19105.0
2024-01-12 09:45:00,314.67,315.21,313.59,313.97,11528.0,310.4525,310.9853,309.387,309.7619,11528.0
2024-01-12 09:50:00,314.1,314.13,313.17,313.95,12231.0,309.8902,309.9198,308.9726,309.7422,12231.0
2024-01-12 09:55:00,313.99,314.14,313.2,313.57,14546.0,309.7816,309.9296,309.0022,309.3673,14546.0
2024-01-12 10:00:00,313.68,313.68,312.44,312.68,5724.0,309.4758,309.4758,308.2524,308.4892,5724.0
2024-01-12 10:05:00,312.77,313.37,312.56,312.56,5247.0,308.578,309.17,308.3708,308.3708,5247.0
2024-01-12 10:10:00,312.68,312.86,311.77,311.89,7237.0,308.4892,308.6668,307.5914,307.7098,7237.0
2024-01-12 10:15:00,311.94,312.07,311.05,311.14,5050.0,307.7591,307.8874,306.8811,306.9698,5050.0
2024-01-12 10:20:00,311.0,311.59,310.79,311.48,11791.0,306.8317,307.4138,306.6245,307.3053,11791.0
2024-01-12 10:25:00,311.41,311.99,311.36,311.99,8517.0,307.2362,307.8085,307.1869,307.8085,8517.0
2024-01-12 10:30:00,311.99,312.38,311.87,311.97,6880.0,307.8085,308.1932,307.6901,307.7887,6880.0
2024-01-12 10:35:00,311.99,312.02,311.09,311.1,25913.0,307.8085,307.8381,306.9205,306.9304,25913.0
2024-01-12 10:40:00,311.26,311.29,310.95,311.24,6121.0,307.0882,307.1178,306.7824,307.0685,6121.0
2024-01-12 10:45:00,311.2,311.68,310.8,310.8,11052.0,307.029,307.5026,306.6344,306.6344,11052.0
2024-01-12 10:50:00,310.75,311.01,310.64,310.88,4507.0,306.5851,306.8416,306.4765,306.7133,4507.0
2024-01-12 10:55:00,310.8,311.47,310.77,311.25,5173.0,306.6344,307.2954,306.6048,307.0784,5173.0
2024-01-12 11:00:00,311.25,311.27,310.78,310.88,18021.0,307.0784,307.0981,306.6147,306.7133,18021.0
2024-01-12 11:05:00,310.75,311.29,310.6,311.29,10601.0,306.5851,307.1178,306.4371,307.1178,10601.0
2024-01-12 11:10:00,311.15,311.75,311.0,311.0,20606.0,306.9797,307.5717,306.8317,306.8317,20606.0
2024-01-12 11:15:00,311.03,311.87,310.97,311.65,16590.0,306.8613,307.6901,306.8021,307.473,16590.0
2024-01-12 11:20:00,311.79,311.96,311.52,311.93,8727.0,307.6111,307.7789,307.3448,307.7493,8727.0
2024-01-12 11:25:00,312.09,312.1,311.71,311.99,3538.0,307.9071,307.917,307.5322,307.8085,3538.0
2024-01-12 11:30:00,312.0,312.28,312.0,312.18,2350.0,307.8183,308.0946,307.8183,307.9959,2350.0
2024-01-12 11:35:00,312.31,312.32,311.65,311.85,3061.0,308.1242,308.134,307.473,307.6703,3061.0
2024-01-12 11:40:00,311.89,311.89,311.31,311.37,6318.0,307.7098,307.7098,307.1376,307.1968,6318.0
2024-01-12 11:45:00,311.36,311.8,311.27,311.62,5750.0,307.1869,307.621,307.0981,307.4434,5750.0
2024-01-12 11:50:00,311.63,311.81,311.45,311.69,4987.0,307.4533,307.6309,307.2757,307.5125,4987.0
2024-01-12 11:55:00,311.63,311.65,311.49,311.49,1480.0,307.4533,307.473,307.3152,307.3152,1480.0
2024-01-12 12:00:00,311.44,311.47,310.89,310.99,8844.0,307.2658,307.2954,306.7232,306.8219,8844.0
2024-01-12 12:05:00,311.07,311.57,311.07,311.46,2858.0,306.9008,307.3941,306.9008,307.2856,2858.0
2024-01-12 12:10:00,311.46,311.58,311.3,311.52,3292.0,307.2856,307.4039,307.1277,307.3448,3292.0
2024-01-12 12:15:00,311.41,311.71,311.31,311.71,2354.0,307.2362,307.5322,307.1376,307.5322,2354.0
2024-01-12 12:20:00,311.66,311.9,311.47,311.62,7192.0,307.4829,307.7197,307.2954,307.4434,7192.0
2024-01-12 12:25:00,311.62,311.67,311.38,311.63,3804.0,307.4434,307.4927,307.2066,307.4533,3804.0
2024-01-12 12:30:00,311.71,311.86,311.47,311.82,6897.0,307.5322,307.6802,307.2954,307.6407,6897.0
2024-01-12 12:35:00,311.92,312.32,311.68,312.32,7271.0,307.7394,308.134,307.5026,308.134,7271.0
2024-01-12 12:40:00,312.34,312.62,312.22,312.47,6388.0,308.1538,308.43,308.0354,308.282,6388.0
2024-01-12 12:45:00,312.46,312.46,311.72,311.96,7587.0,308.2722,308.2722,307.5421,307.7789,7587.0
2024-01-12 12:50:00,311.96,312.5,311.95,312.34,6494.0,307.7789,308.3116,307.769,308.1538,6494.0
2024-01-12 12:55:00,312.34,312.35,312.07,312.11,2554.0,308.1538,308.1636,307.8874,307.9268,2554.0
2024-01-12 13:00:00,312.11,312.76,312.11,312.67,10691.0,307.9268,308.5681,307.9268,308.4793,10691.0
2024-01-12 13:05:00,312.74,313.19,312.73,313.16,18022.0,308.5484,308.9924,308.5385,308.9628,18022.0
2024-01-12 13:10:00,313.21,313.21,312.66,312.83,8903.0,309.0121,309.0121,308.4695,308.6372,8903.0
2024-01-12 13:15:00,312.8,313.1,312.71,312.86,7642.0,308.6076,308.9036,308.5188,308.6668,7642.0
2024-01-12 13:20:00,312.91,313.0,312.44,312.83,4798.0,308.7161,308.8049,308.2524,308.6372,4798.0
2024-01-12 13:25:00,312.75,312.92,312.69,312.76,5552.0,308.5583,308.726,308.4991,308.5681,5552.0
2024-01-12 13:30:00,312.78,312.86,312.3,312.3,1855.0,308.5879,308.6668,308.1143,308.1143,1855.0
2024-01-12 13:35:00,312.22,312.43,312.07,312.43,6398.0,308.0354,308.2426,307.8874,308.2426,6398.0
2024-01-12 13:40:00,312.48,312.49,312.31,312.32,2324.0,308.2919,308.3018,308.1242,308.134,2324.0
2024-01-12 13:45:00,312.36,312.63,312.16,312.55,1976.0,308.1735,308.4399,307.9762,308.3609,1976.0
2024-01-12 13:50:00,312.56,312.56,312.14,312.15,8731.0,308.3708,308.3708,307.9564,307.9663,8731.0
2024-01-12 13:55:00,312.18,312.24,312.09,312.2,3831.0,307.9959,308.0551,307.9071,308.0156,3831.0
2024-01-12 14:00:00,312.22,312.45,312.22,312.44,2768.0,308.0354,308.2623,308.0354,308.2524,2768.0
2024-01-12 14:05:00,312.45,312.62,312.36,312.48,2729.0,308.2623,308.43,308.1735,308.2919,2729.0
2024-01-12 14:10:00,312.48,312.58,312.39,312.47,2843.0,308.2919,308.3905,308.2031,308.282,2843.0
2024-01-12 14:15:00,312.49,312.67,312.46,312.67,2803.0,308.3018,308.4793,308.2722,308.4793,2803.0
2024-01-12 14:20:00,312.71,312.75,312.48,312.75,1749.0,308.5188,308.5583,308.2919,308.5583,1749.0
2024-01-12 14:25:00,312.79,312.91,312.49,312.56,2722.0,308.5977,308.7161,308.3018,308.3708,2722.0
2024-01-12 14:30:00,312.55,312.61,312.32,312.42,2614.0,308.3609,308.4201,308.134,308.2327,2614.0
2024-01-12 14:35:00,312.37,312.65,312.27,312.57,4565.0,308.1834,308.4596,308.0847,308.3807,4565.0
2024-01-12 14:40:00,312.56,312.61,312.33,312.37,2390.0,308.3708,308.4201,308.1439,308.1834,2390.0
2024-01-12 14:45:00,312.33,312.38,312.2,312.38,3196.0,308.1439,308.1932,308.0156,308.1932,3196.0
2024-01-12 14:50:00,312.41,312.6,312.35,312.47,3663.0,308.2228,308.4103,308.1636,308.282,3663.0
2024-01-12 14:55:00,312.35,312.49,312.16,312.44,7681.0,308.1636,308.3018,307.9762,308.2524,7681.0
2024-01-12 15:00:00,312.45,312.79,312.4,312.79,8640.0,308.2623,308.5977,308.213,308.5977,8640.0
2024-01-12 15:05:00,312.73,312.81,312.36,312.36,10637.0,308.5385,308.6175,308.1735,308.1735,10637.0
2024-01-12 15:10:00,312.32,312.37,312.09,312.26,11095.0,308.134,308.1834,307.9071,308.0748,11095.0
2024-01-12 15:15:00,312.24,312.24,311.73,311.77,7785.0,308.0551,308.0551,307.5519,307.5914,7785.0
2024-01-12 15:20:00,311.79,311.97,311.69,311.83,5875.0,307.6111,307.7887,307.5125,307.6506,5875.0
2024-01-12 15:25:00,311.87,312.2,311.87,312.06,6088.0,307.6901,308.0156,307.6901,307.8775,6088.0
2024-01-12 15:30:00,312.05,312.36,312.0,312.04,7438.0,307.8676,308.1735,307.8183,307.8578,7438.0
2024-01-12 15:35:00,312.06,312.06,311.74,312.0,13154.0,307.8775,307.8775,307.5618,307.8183,13154.0
2024-01-12 15:40:00,311.88,311.96,311.73,311.89,9544.0,307.6999,307.7789,307.5519,307.7098,9544.0
2024-01-12 15:45:00,311.89,312.2,311.85,312.2,15313.0,307.7098,308.0156,307.6703,308.0156,15313.0
2024-01-12 15:50:00,312.23,312.7,312.04,312.69,33838.0,308.0452,308.5089,307.8578,308.4991,33838.0
2024-01-12 15:55:00,312.7,313.0,312.59,312.88,99436.0,308.5089,308.8049,308.4004,308.6865,99436.0
2024-01-16 09:30:00,310.91,311.9,309.75,311.09,36389.0,306.7429,307.7197,305.5985,306.9205,36389.0
2024-01-16 09:35:00,311.09,312.39,310.96,311.65,13045.0,306.9205,308.2031,306.7923,307.473,13045.0
2024-01-16 09:40:00,311.6,312.07,311.06,311.06,5405.0,307.4237,307.8874,306.8909,306.8909,5405.0
2024-01-16 09:45:00,311.1,311.94,310.88,311.93,10114.0,306.9304,307.7591,306.7133,307.7493,10114.0
2024-01-16 09:50:00,312.11,312.49,309.6,309.82,10669.0,307.9268,308.3018,305.4505,305.6675,10669.0
2024-01-16 09:55:00,310.01,310.72,309.82,310.17,13383.0,305.855,306.5555,305.6675,306.0128,13383.0
2024-01-16 10:00:00,310.21,311.19,310.21,311.02,4343.0,306.0523,307.0192,306.0523,306.8515,4343.0
2024-01-16 10:05:00,311.19,311.25,310.8,310.97,6400.0,307.0192,307.0784,306.6344,306.8021,6400.0
2024-01-16 10:10:00,310.96,311.11,310.8,310.97,5688.0,306.7923,306.9402,306.6344,306.8021,5688.0
2024-01-16 10:15:00,310.96,311.78,310.96,311.78,7558.0,306.7923,307.6013,306.7923,307.6013,7558.0
2024-01-16 10:20:00,311.8,312.29,311.8,312.11,5125.0,307.621,308.1044,307.621,307.9268,5125.0
2024-01-16 10:25:00,312.02,312.12,311.69,311.81,3489.0,307.8381,307.9367,307.5125,307.6309,3489.0
2024-01-16 10:30:00,311.82,311.82,311.36,311.37,1975.0,307.6407,307.6407,307.1869,307.1968,1975.0
2024-01-16 10:35:00,311.32,311.5,311.23,311.43,1771.0,307.1474,307.325,307.0586,307.256,1771.0
2024-01-16 10:40:00,311.37,311.74,311.35,311.5,7554.0,307.1968,307.5618,307.177,307.325,7554.0
2024-01-16 10:45:00,311.64,312.22,311.58,312.11,7711.0,307.4631,308.0354,307.4039,307.9268,7711.0
2024-01-16 10:50:00,312.11,312.45,311.9,312.29,11406.0,307.9268,308.2623,307.7197,308.1044,11406.0
2024-01-16 10:55:00,312.3,312.63,312.02,312.02,13765.0,308.1143,308.4399,307.8381,307.8381,13765.0
2024-01-16 11:00:00,312.01,312.42,311.5,312.36,27413.0,307.8282,308.2327,307.325,308.1735,27413.0
2024-01-16 11:05:00,312.41,312.76,312.2,312.56,7354.0,308.2228,308.5681,308.0156,308.3708,7354.0
2024-01-16 11:10:00,312.57,312.85,312.45,312.81,8736.0,308.3807,308.6569,308.2623,308.6175,8736.0
2024-01-16 11:15:00,312.93,313.28,312.88,313.09,7002.0,308.7359,309.0812,308.6865,308.8937,7002.0
2024-01-16 11:20:00,313.0,313.67,312.84,313.43,4526.0,308.8049,309.4659,308.6471,309.2292,4526.0
2024-01-16 11:25:00,313.48,313.83,313.34,313.38,10629.0,309.2785,309.6238,309.1404,309.1798,10629.0
2024-01-16 11:30:00,313.33,313.55,313.33,313.55,1386.0,309.1305,309.3475,309.1305,309.3475,1386.0
2024-01-16 11:35:00,313.41,313.41,312.83,313.28,2355.0,309.2094,309.2094,308.6372,309.0812,2355.0
2024-01-16 11:40:00,313.28,313.36,312.97,313.17,1669.0,309.0812,309.1601,308.7753,308.9726,1669.0
2024-01-16 11:45:00,313.14,313.14,313.05,313.05,300.0,308.943,308.943,308.8542,308.8542,300.0
2024-01-16 11:50:00,313.07,313.24,312.72,313.21,4217.0,308.874,309.0417,308.5287,309.0121,4217.0
2024-01-16 11:55:00,313.24,313.24,312.85,312.93,2099.0,309.0417,309.0417,308.6569,308.7359,2099.0
2024-01-16 12:00:00,312.92,313.16,312.87,312.97,4615.0,308.726,308.9628,308.6767,308.7753,4615.0
2024-01-16 12:05:00,313.0,313.1,312.85,313.0,1972.0,308.8049,308.9036,308.6569,308.8049,1972.0
2024-01-16 12:10:00,312.98,313.16,312.89,313.16,1901.0,308.7852,308.9628,308.6964,308.9628,1901.0
2024-01-16 12:15:00,313.04,313.16,312.84,312.84,3353.0,308.8444,308.9628,308.6471,308.6471,3353.0
2024-01-16 12:20:00,312.9,313.0,312.78,312.88,1717.0,308.7063,308.8049,308.5879,308.6865,1717.0
2024-01-16 12:25:00,312.75,312.84,312.57,312.74,1352.0,308.5583,308.6471,308.3807,308.5484,1352.0
2024-01-16 12:30:00,312.8,312.89,312.69,312.88,1929.0,308.6076,308.6964,308.4991,308.6865,1929.0
2024-01-16 12:35:00,312.94,313.09,312.9,313.07,1770.0,308.7457,308.8937,308.7063,308.874,1770.0
2024-01-16 12:40:00,313.08,313.34,313.05,313.2,2867.0,308.8838,309.1404,308.8542,309.0022,2867.0
2024-01-16 12:45:00,313.2,313.44,313.03,313.17,2951.0,309.0022,309.239,308.8345,308.9726,2951.0
2024-01-16 12:50:00,313.23,313.4,313.16,313.21,4882.0,309.0318,309.1996,308.9628,309.0121,4882.0
2024-01-16 12:55:00,313.27,313.34,312.77,312.77,2228.0,309.0713,309.1404,308.578,308.578,2228.0
2024-01-16 13:00:00,312.7,313.07,312.63,313.02,2600.0,308.5089,308.874,308.4399,308.8246,2600.0
2024-01-16 13:05:00,313.05,313.28,313.04,313.21,808.0,308.8542,309.0812,308.8444,309.0121,808.0
2024-01-16 13:10:00,313.1,313.13,313.04,313.13,1457.0,308.9036,308.9332,308.8444,308.9332,1457.0
2024-01-16 13:15:00,313.21,313.69,313.2,313.58,3729.0,309.0121,309.4857,309.0022,309.3771,3729.0
2024-01-16 13:20:00,313.4,313.81,313.4,313.79,2575.0,309.1996,309.6041,309.1996,309.5843,2575.0
2024-01-16 13:25:00,313.83,314.35,313.8,314.35,3394.0,309.6238,310.1368,309.5942,310.1368,3394.0
2024-01-16 13:30:00,314.36,314.44,314.07,314.19,4187.0,310.1467,310.2256,309.8606,309.979,4187.0
2024-01-16 13:35:00,314.01,314.14,313.73,313.78,3116.0,309.8014,309.9296,309.5251,309.5745,3116.0
2024-01-16 13:40:00,313.87,313.96,313.55,313.71,1982.0,309.6633,309.7521,309.3475,309.5054,1982.0
2024-01-16 13:45:00,313.43,313.71,313.43,313.59,4556.0,309.2292,309.5054,309.2292,309.387,4556.0
2024-01-16 13:50:00,313.5,313.72,313.5,313.72,4228.0,309.2982,309.5153,309.2982,309.5153,4228.0
2024-01-16 13:55:00,313.66,313.88,313.65,313.8,3871.0,309.4561,309.6731,309.4462,309.5942,3871.0
2024-01-16 14:00:00,313.85,313.85,313.54,313.55,3486.0,309.6435,309.6435,309.3377,309.3475,3486.0
2024-01-16 14:05:00,313.55,313.64,313.34,313.35,5630.0,309.3475,309.4363,309.1404,309.1502,5630.0
2024-01-16 14:10:00,313.44,313.57,313.29,313.45,3326.0,309.239,309.3673,309.091,309.2489,3326.0
2024-01-16 14:15:00,313.35,313.56,313.3,313.31,4883.0,309.1502,309.3574,309.1009,309.1108,4883.0
2024-01-16 14:20:00,313.37,313.55,313.33,313.48,4859.0,309.17,309.3475,309.1305,309.2785,4859.0
2024-01-16 14:25:00,313.53,313.94,313.37,313.83,7652.0,309.3278,309.7323,309.17,309.6238,7652.0
2024-01-16 14:30:00,313.88,313.88,313.47,313.62,6431.0,309.6731,309.6731,309.2686,309.4166,6431.0
2024-01-16 14:35:00,313.55,313.62,313.37,313.38,4728.0,309.3475,309.4166,309.17,309.1798,4728.0
2024-01-16 14:40:00,313.45,313.7,313.42,313.53,5123.0,309.2489,309.4955,309.2193,309.3278,5123.0
2024-01-16 14:45:00,313.53,313.75,313.52,313.68,6861.0,309.3278,309.5449,309.3179,309.4758,6861.0
2024-01-16 14:50:00,313.67,314.2,313.67,314.0,3177.0,309.4659,309.9888,309.4659,309.7915,3177.0
2024-01-16 14:55:00,314.0,314.11,313.96,314.01,3580.0,309.7915,309.9,309.7521,309.8014,3580.0
2024-01-16 15:00:00,313.97,314.05,313.8,313.83,6647.0,309.7619,309.8408,309.5942,309.6238,6647.0
2024-01-16 15:05:00,313.81,313.97,313.79,313.96,3377.0,309.6041,309.7619,309.5843,309.7521,3377.0
2024-01-16 15:10:00,313.96,314.09,313.92,313.96,9368.0,309.7521,309.8803,309.7126,309.7521,9368.0
2024-01-16 15:15:00,313.95,314.13,313.95,314.08,4514.0,309.7422,309.9198,309.7422,309.8704,4514.0
2024-01-16 15:20:00,314.02,314.08,313.64,313.73,15784.0,309.8112,309.8704,309.4363,309.5251,15784.0
2024-01-16 15:25:00,313.73,313.91,313.73,313.81,5564.0,309.5251,309.7027,309.5251,309.6041,5564.0
2024-01-16 15:30:00,313.81,313.86,313.43,313.46,10216.0,309.6041,309.6534,309.2292,309.2588,10216.0
2024-01-16 15:35:00,313.48,313.67,313.41,313.54,9871.0,309.2785,309.4659,309.2094,309.3377,9871.0
2024-01-16 15:40:00,313.61,313.61,313.36,313.39,17169.0,309.4067,309.4067,309.1601,309.1897,17169.0
2024-01-16 15:45:00,313.37,313.58,313.34,313.58,16814.0,309.17,309.3771,309.1404,309.3771,16814.0
2024-01-16 15:50:00,313.61,313.99,313.61,313.92,29929.0,309.4067,309.7816,309.4067,309.7126,29929.0
2024-01-16 15:55:00,313.9,314.35,313.81,314.22,85888.0,309.6929,310.1368,309.6041,310.0086,85888.0
2024-01-17 09:30:00,312.79,314.49,312.79,313.49,17371.0,308.5977,310.2749,308.5977,309.2883,17371.0
2024-01-17 09:35:00,313.5,314.72,311.54,312.68,8372.0,309.2982,310.5019,307.3645,308.4892,8372.0
2024-01-17 09:40:00,312.73,313.7,311.98,312.69,7257.0,308.5385,309.4955,307.7986,308.4991,7257.0
2024-01-17 09:45:00,313.17,314.24,312.85,313.47,9996.0,308.9726,310.0283,308.6569,309.2686,9996.0
2024-01-17 09:50:00,313.15,313.84,312.77,313.43,5726.0,308.9529,309.6337,308.578,309.2292,5726.0
2024-01-17 09:55:00,313.49,313.59,312.93,313.36,7620.0,309.2883,309.387,308.7359,309.1601,7620.0
2024-01-17 10:00:00,313.08,313.26,312.37,312.77,8862.0,308.8838,309.0614,308.1834,308.578,8862.0
2024-01-17 10:05:00,312.92,313.66,312.86,313.19,16697.0,308.726,309.4561,308.6668,308.9924,16697.0
2024-01-17 10:10:00,313.37,313.89,313.36,313.38,7992.0,309.17,309.683,309.1601,309.1798,7992.0
2024-01-17 10:15:00,313.4,313.6,312.67,312.86,5911.0,309.1996,309.3969,308.4793,308.6668,5911.0
2024-01-17 10:20:00,312.87,313.07,312.69,312.8,6320.0,308.6767,308.874,308.4991,308.6076,6320.0
2024-01-17 10:25:00,313.13,313.45,313.06,313.45,4996.0,308.9332,309.2489,308.8641,309.2489,4996.0
2024-01-17 10:30:00,313.32,313.94,313.32,313.93,3977.0,309.1206,309.7323,309.1206,309.7225,3977.0
2024-01-17 10:35:00,313.82,314.49,313.82,314.48,4013.0,309.6139,310.2749,309.6139,310.2651,4013.0
2024-01-17 10:40:00,314.49,314.59,314.19,314.41,4101.0,310.2749,310.3736,309.979,310.196,4101.0
2024-01-17 10:45:00,314.27,314.4,314.12,314.39,2753.0,310.0579,310.1862,309.9099,310.1763,2753.0
2024-01-17 10:50:00,314.54,314.73,314.51,314.62,2057.0,310.3243,310.5117,310.2947,310.4032,2057.0
2024-01-17 10:55:00,314.64,314.8,314.53,314.8,3706.0,310.4229,310.5808,310.3144,310.5808,3706.0
2024-01-17 11:00:00,314.79,314.99,314.73,314.96,4045.0,310.5709,310.7682,310.5117,310.7386,4045.0
2024-01-17 11:05:00,315.0,315.06,314.62,314.62,8364.0,310.7781,310.8373,310.4032,310.4032,8364.0
2024-01-17 11:10:00,314.49,314.49,314.11,314.37,1786.0,310.2749,310.2749,309.9,310.1566,1786.0
2024-01-17 11:15:00,314.43,314.69,314.39,314.69,4012.0,310.2158,310.4723,310.1763,310.4723,4012.0
2024-01-17 11:20:00,314.66,314.75,314.53,314.7,10778.0,310.4427,310.5315,310.3144,310.4821,10778.0
2024-01-17 11:25:00,314.74,314.89,314.53,314.75,7529.0,310.5216,310.6696,310.3144,310.5315,7529.0
2024-01-17 11:30:00,314.8,314.98,314.71,314.76,3324.0,310.5808,310.7584,310.492,310.5413,3324.0
2024-01-17 11:35:00,314.78,314.87,314.54,314.54,2234.0,310.5611,310.6499,310.3243,310.3243,2234.0
2024-01-17 11:40:00,314.52,314.52,314.17,314.28,2188.0,310.3045,310.3045,309.9592,310.0678,2188.0
2024-01-17 11:45:00,314.34,314.46,314.27,314.28,15554.0,310.127,310.2453,310.0579,310.0678,15554.0
2024-01-17 11:50:00,314.17,314.17,313.98,314.0,1575.0,309.9592,309.9592,309.7718,309.7915,1575.0
2024-01-17 11:55:00,314.06,314.07,313.88,314.02,3373.0,309.8507,309.8606,309.6731,309.8112,3373.0
2024-01-17 12:00:00,313.99,314.1,313.81,313.81,3907.0,309.7816,309.8902,309.6041,309.6041,3907.0
2024-01-17 12:05:00,313.72,313.75,313.46,313.57,1912.0,309.5153,309.5449,309.2588,309.3673,1912.0
2024-01-17 12:10:00,313.57,313.67,313.49,313.61,6885.0,309.3673,309.4659,309.2883,309.4067,6885.0
2024-01-17 12:15:00,313.6,313.6,313.24,313.49,4668.0,309.3969,309.3969,309.0417,309.2883,4668.0
2024-01-17 12:20:00,313.45,313.48,313.12,313.22,2625.0,309.2489,309.2785,308.9233,309.022,2625.0
2024-01-17 12:25:00,313.28,313.45,313.24,313.24,1700.0,309.0812,309.2489,309.0417,309.0417,1700.0
2024-01-17 12:30:00,313.24,313.4,313.05,313.22,4225.0,309.0417,309.1996,308.8542,309.022,4225.0
2024-01-17 12:35:00,313.1,313.31,313.0,313.31,2057.0,308.9036,309.1108,308.8049,309.1108,2057.0
2024-01-17 12:40:00,313.25,313.38,313.03,313.24,3177.0,309.0516,309.1798,308.8345,309.0417,3177.0
2024-01-17 12:45:00,313.18,313.52,313.17,313.26,1304.0,308.9825,309.3179,308.9726,309.0614,1304.0
2024-01-17 12:50:00,313.33,313.65,313.25,313.53,4120.0,309.1305,309.4462,309.0516,309.3278,4120.0
2024-01-17 12:55:00,313.65,313.77,313.5,313.56,6925.0,309.4462,309.5646,309.2982,309.3574,6925.0
2024-01-17 13:00:00,313.64,313.69,313.58,313.6,2058.0,309.4363,309.4857,309.3771,309.3969,2058.0
2024-01-17 13:05:00,313.52,313.52,313.2,313.32,4000.0,309.3179,309.3179,309.0022,309.1206,4000.0
2024-01-17 13:10:00,313.32,313.47,313.32,313.41,2670.0,309.1206,309.2686,309.1206,309.2094,2670.0
2024-01-17 13:15:00,313.41,313.41,313.14,313.25,3557.0,309.2094,309.2094,308.943,309.0516,3557.0
2024-01-17 13:20:00,313.19,313.19,312.93,312.99,3061.0,308.9924,308.9924,308.7359,308.7951,3061.0
2024-01-17 13:25:00,313.07,313.13,313.02,313.02,2112.0,308.874,308.9332,308.8246,308.8246,2112.0
2024-01-17 13:30:00,313.04,313.08,312.8,312.8,3309.0,308.8444,308.8838,308.6076,308.6076,3309.0
2024-01-17 13:35:00,312.85,312.85,312.72,312.72,672.0,308.6569,308.6569,308.5287,308.5287,672.0
2024-01-17 13:40:00,312.49,312.64,312.26,312.62,3869.0,308.3018,308.4497,308.0748,308.43,3869.0
2024-01-17 13:45:00,312.65,312.65,312.25,312.33,4414.0,308.4596,308.4596,308.065,308.1439,4414.0
2024-01-17 13:50:00,312.36,313.0,312.35,312.89,7972.0,308.1735,308.8049,308.1636,308.6964,7972.0
2024-01-17 13:55:00,312.86,312.92,312.68,312.78,4479.0,308.6668,308.726,308.4892,308.5879,4479.0
2024-01-17 14:00:00,312.85,313.01,312.76,313.01,4789.0,308.6569,308.8148,308.5681,308.8148,4789.0
2024-01-17 14:05:00,313.01,313.05,312.72,312.97,15266.0,308.8148,308.8542,308.5287,308.7753,15266.0
2024-01-17 14:10:00,312.98,313.15,312.95,313.14,5307.0,308.7852,308.9529,308.7556,308.943,5307.0
2024-01-17 14:15:00,313.13,313.14,312.96,312.99,4971.0,308.9332,308.943,308.7655,308.7951,4971.0
2024-01-17 14:20:00,312.89,312.93,312.73,312.73,2000.0,308.6964,308.7359,308.5385,308.5385,2000.0
2024-01-17 14:25:00,312.81,312.9,312.66,312.72,4304.0,308.6175,308.7063,308.4695,308.5287,4304.0
2024-01-17 14:30:00,312.85,313.02,312.85,312.96,4105.0,308.6569,308.8246,308.6569,308.7655,4105.0
2024-01-17 14:35:00,312.91,313.06,312.89,313.06,3990.0,308.7161,308.8641,308.6964,308.8641,3990.0
2024-01-17 14:40:00,313.07,313.18,312.99,313.18,3898.0,308.874,308.9825,308.7951,308.9825,3898.0
2024-01-17 14:45:00,313.16,313.18,312.98,313.03,4780.0,308.9628,308.9825,308.7852,308.8345,4780.0
2024-01-17 14:50:00,313.0,313.12,313.0,313.09,1800.0,308.8049,308.9233,308.8049,308.8937,1800.0
2024-01-17 14:55:00,313.11,313.14,313.03,313.05,2845.0,308.9134,308.943,308.8345,308.8542,2845.0
2024-01-17 15:00:00,313.07,313.07,312.75,312.85,3073.0,308.874,308.874,308.5583,308.6569,3073.0
2024-01-17 15:05:00,312.86,312.91,312.78,312.83,3801.0,308.6668,308.7161,308.5879,308.6372,3801.0
2024-01-17 15:10:00,312.79,312.79,312.56,312.62,3261.0,308.5977,308.5977,308.3708,308.43,3261.0
2024-01-17 15:15:00,312.65,313.0,312.61,312.73,8758.0,308.4596,308.8049,308.4201,308.5385,8758.0
2024-01-17 15:20:00,312.78,312.95,312.78,312.79,3913.0,308.5879,308.7556,308.5879,308.5977,3913.0
2024-01-17 15:25:00,312.78,312.81,312.53,312.54,9539.0,308.5879,308.6175,308.3412,308.3511,9539.0
2024-01-17 15:30:00,312.55,312.71,312.47,312.59,13944.0,308.3609,308.5188,308.282,308.4004,13944.0
2024-01-17 15:35:00,312.74,312.86,312.71,312.81,2721.0,308.5484,308.6668,308.5188,308.6175,2721.0
2024-01-17 15:40:00,312.85,312.97,312.81,312.91,3000.0,308.6569,308.7753,308.6175,308.7161,3000.0
2024-01-17 15:45:00,312.96,313.17,312.95,313.09,6709.0,308.7655,308.9726,308.7556,308.8937,6709.0
2024-01-17 15:50:00,313.15,314.0,313.13,313.87,25972.0,308.9529,309.7915,308.9332,309.6633,25972.0
2024-01-17 15:55:00,313.87,314.01,313.6,313.6,90496.0,309.6633,309.8014,309.3969,309.3969,90496.0
2024-01-18 09:30:00,315.85,317.82,315.21,317.34,49643.0,311.6167,313.5603,310.9853,313.0867,49643.0
2024-01-18 09:35:00,317.19,317.19,315.15,315.75,29385.0,312.9388,312.9388,310.9261,311.5181,29385.0
2024-01-18 09:40:00,315.88,316.18,314.19,314.9,9502.0,311.6463,311.9423,309.979,310.6795,9502.0
2024-01-18 09:45:00,314.35,315.2,314.0,314.0,21620.0,310.1368,310.9754,309.7915,309.7915,21620.0
2024-01-18 09:50:00,314.12,314.97,313.95,313.97,8677.0,309.9099,310.7485,309.7422,309.7619,8677.0
2024-01-18 09:55:00,313.97,314.13,313.23,313.83,12693.0,309.7619,309.9198,309.0318,309.6238,12693.0
2024-01-18 10:00:00,313.73,314.0,312.94,313.49,10270.0,309.5251,309.7915,308.7457,309.2883,10270.0
2024-01-18 10:05:00,313.35,314.3,313.35,314.3,7439.0,309.1502,310.0875,309.1502,310.0875,7439.0
2024-01-18 10:10:00,314.22,314.74,314.11,314.39,6344.0,310.0086,310.5216,309.9,310.1763,6344.0
2024-01-18 10:15:00,314.39,314.82,314.09,314.14,5925.0,310.1763,310.6005,309.8803,309.9296,5925.0
2024-01-18 10:20:00,314.18,314.95,314.15,314.95,12135.0,309.9691,310.7288,309.9395,310.7288,12135.0
2024-01-18 10:25:00,314.87,315.09,314.85,314.92,32636.0,310.6499,310.8669,310.6301,310.6992,32636.0
2024-01-18 10:30:00,314.88,314.89,314.27,314.67,10737.0,310.6597,310.6696,310.0579,310.4525,10737.0
2024-01-18 10:35:00,314.58,314.8,314.14,314.57,12217.0,310.3637,310.5808,309.9296,310.3539,12217.0
2024-01-18 10:40:00,314.38,314.63,314.32,314.53,2640.0,310.1664,310.4131,310.1072,310.3144,2640.0
2024-01-18 10:45:00,314.47,315.09,314.4,315.09,12558.0,310.2552,310.8669,310.1862,310.8669,12558.0
2024-01-18 10:50:00,315.02,315.09,314.71,314.71,29005.0,310.7978,310.8669,310.492,310.492,29005.0
2024-01-18 10:55:00,314.71,314.79,314.4,314.5,8000.0,310.492,310.5709,310.1862,310.2848,8000.0
2024-01-18 11:00:00,314.29,314.51,314.01,314.51,2634.0,310.0776,310.2947,309.8014,310.2947,2634.0
2024-01-18 11:05:00,314.47,314.47,313.88,314.26,2918.0,310.2552,310.2552,309.6731,310.048,2918.0
2024-01-18 11:10:00,314.25,314.29,314.07,314.29,1244.0,310.0382,310.0776,309.8606,310.0776,1244.0
2024-01-18 11:15:00,314.11,314.32,314.01,314.1,2098.0,309.9,310.1072,309.8014,309.8902,2098.0
2024-01-18 11:20:00,314.13,314.35,314.13,314.28,1174.0,309.9198,310.1368,309.9198,310.0678,1174.0
2024-01-18 11:25:00,314.28,314.41,313.93,314.09,2741.0,310.0678,310.196,309.7225,309.8803,2741.0
2024-01-18 11:30:00,314.12,314.21,314.08,314.13,1374.0,309.9099,309.9987,309.8704,309.9198,1374.0
2024-01-18 11:35:00,314.13,314.33,314.05,314.13,2595.0,309.9198,310.1171,309.8408,309.9198,2595.0
2024-01-18 11:40:00,314.02,314.1,313.79,313.84,3728.0,309.8112,309.8902,309.5843,309.6337,3728.0
2024-01-18 11:45:00,313.79,313.81,313.61,313.64,1567.0,309.5843,309.6041,309.4067,309.4363,1567.0
2024-01-18 11:50:00,313.5,313.89,313.42,313.78,2743.0,309.2982,309.683,309.2193,309.5745,2743.0
2024-01-18 11:55:00,313.69,313.76,313.54,313.59,1200.0,309.4857,309.5547,309.3377,309.387,1200.0
2024-01-18 12:00:00,313.39,313.41,312.89,312.89,2121.0,309.1897,309.2094,308.6964,308.6964,2121.0
2024-01-18 12:05:00,312.94,313.56,312.84,313.56,8319.0,308.7457,309.3574,308.6471,309.3574,8319.0
2024-01-18 12:10:00,313.68,313.69,313.33,313.55,1386.0,309.4758,309.4857,309.1305,309.3475,1386.0
2024-01-18 12:15:00,313.65,313.83,313.49,313.49,2402.0,309.4462,309.6238,309.2883,309.2883,2402.0
2024-01-18 12:20:00,313.52,313.78,313.51,313.58,3634.0,309.3179,309.5745,309.3081,309.3771,3634.0
2024-01-18 12:25:00,313.67,313.67,313.42,313.46,2743.0,309.4659,309.4659,309.2193,309.2588,2743.0
2024-01-18 12:30:00,313.56,313.56,313.33,313.39,3650.0,309.3574,309.3574,309.1305,309.1897,3650.0
2024-01-18 12:35:00,313.4,313.64,313.36,313.64,6224.0,309.1996,309.4363,309.1601,309.4363,6224.0
2024-01-18 12:40:00,313.69,313.77,313.6,313.69,1828.0,309.4857,309.5646,309.3969,309.4857,1828.0
2024-01-18 12:45:00,313.66,313.9,313.66,313.69,2432.0,309.4561,309.6929,309.4561,309.4857,2432.0
2024-01-18 12:50:00,313.68,313.78,313.61,313.65,1559.0,309.4758,309.5745,309.4067,309.4462,1559.0
2024-01-18 12:55:00,313.79,313.84,313.57,313.69,1858.0,309.5843,309.6337,309.3673,309.4857,1858.0
2024-01-18 13:00:00,313.62,313.69,313.57,313.65,2404.0,309.4166,309.4857,309.3673,309.4462,2404.0
2024-01-18 13:05:00,313.6,313.78,313.37,313.78,2691.0,309.3969,309.5745,309.17,309.5745,2691.0
2024-01-18 13:10:00,313.81,313.88,313.68,313.87,2817.0,309.6041,309.6731,309.4758,309.6633,2817.0
2024-01-18 13:15:00,313.87,313.96,313.82,313.9,2567.0,309.6633,309.7521,309.6139,309.6929,2567.0
2024-01-18 13:20:00,313.93,314.28,313.92,314.19,2393.0,309.7225,310.0678,309.7126,309.979,2393.0
2024-01-18 13:25:00,314.13,314.31,314.07,314.24,2026.0,309.9198,310.0974,309.8606,310.0283,2026.0
2024-01-18 13:30:00,314.15,314.28,314.07,314.19,2420.0,309.9395,310.0678,309.8606,309.979,2420.0
2024-01-18 13:35:00,314.23,314.23,314.08,314.19,1101.0,310.0184,310.0184,309.8704,309.979,1101.0
2024-01-18 13:40:00,314.17,314.24,314.04,314.16,15322.0,309.9592,310.0283,309.831,309.9494,15322.0
2024-01-18 13:45:00,314.24,314.26,314.11,314.26,1485.0,310.0283,310.048,309.9,310.048,1485.0
2024-01-18 13:50:00,314.23,314.53,314.23,314.38,2153.0,310.0184,310.3144,310.0184,310.1664,2153.0
2024-01-18 13:55:00,314.43,314.55,314.42,314.43,3104.0,310.2158,310.3341,310.2059,310.2158,3104.0
2024-01-18 14:00:00,314.43,315.02,314.42,314.9,14611.0,310.2158,310.7978,310.2059,310.6795,14611.0
2024-01-18 14:05:00,314.9,315.0,314.85,314.86,8093.0,310.6795,310.7781,310.6301,310.64,8093.0
2024-01-18 14:10:00,314.93,315.09,314.78,314.78,6942.0,310.709,310.8669,310.5611,310.5611,6942.0
2024-01-18 14:15:00,314.76,314.94,314.73,314.91,3150.0,310.5413,310.7189,310.5117,310.6893,3150.0
2024-01-18 14:20:00,314.98,315.2,314.89,315.2,14677.0,310.7584,310.9754,310.6696,310.9754,14677.0
2024-01-18 14:25:00,315.2,315.22,314.92,315.03,3838.0,310.9754,310.9952,310.6992,310.8077,3838.0
2024-01-18 14:30:00,315.04,315.18,314.93,315.03,10181.0,310.8176,310.9557,310.709,310.8077,10181.0
2024-01-18 14:35:00,315.08,315.09,314.87,314.87,10283.0,310.857,310.8669,310.6499,310.6499,10283.0
2024-01-18 14:40:00,314.85,314.95,314.51,314.63,4530.0,310.6301,310.7288,310.2947,310.4131,4530.0
2024-01-18 14:45:00,314.51,314.66,314.17,314.45,6052.0,310.2947,310.4427,309.9592,310.2355,6052.0
2024-01-18 14:50:00,314.51,314.83,314.48,314.7,7583.0,310.2947,310.6104,310.2651,310.4821,7583.0
2024-01-18 14:55:00,314.8,314.8,314.7,314.73,2143.0,310.5808,310.5808,310.4821,310.5117,2143.0
2024-01-18 15:00:00,314.75,314.82,314.65,314.77,7003.0,310.5315,310.6005,310.4328,310.5512,7003.0
2024-01-18 15:05:00,314.85,314.99,314.75,314.93,9011.0,310.6301,310.7682,310.5315,310.709,9011.0
2024-01-18 15:10:00,314.94,314.97,314.69,314.81,15122.0,310.7189,310.7485,310.4723,310.5907,15122.0
2024-01-18 15:15:00,314.78,314.96,314.73,314.86,18303.0,310.5611,310.7386,310.5117,310.64,18303.0
2024-01-18 15:20:00,314.81,315.0,314.76,314.79,11937.0,310.5907,310.7781,310.5413,310.5709,11937.0
2024-01-18 15:25:00,314.76,314.92,314.7,314.79,15333.0,310.5413,310.6992,310.4821,310.5709,15333.0
2024-01-18 15:30:00,314.84,314.97,314.64,314.69,16178.0,310.6203,310.7485,310.4229,310.4723,16178.0
2024-01-18 15:35:00,314.7,314.76,314.56,314.63,21199.0,310.4821,310.5413,310.344,310.4131,21199.0
2024-01-18 15:40:00,314.63,314.94,314.63,314.89,17215.0,310.4131,310.7189,310.4131,310.6696,17215.0
2024-01-18 15:45:00,314.89,315.15,314.82,315.15,31198.0,310.6696,310.9261,310.6005,310.9261,31198.0
2024-01-18 15:50:00,315.13,315.2,314.67,314.67,52157.0,310.9064,310.9754,310.4525,310.4525,52157.0
2024-01-18 15:55:00,314.76,314.89,314.62,314.64,89408.0,310.5413,310.6696,310.4032,310.4229,89408.0
2024-01-19 09:30:00,315.08,315.3,314.49,314.8,95101.0,310.857,311.0741,310.2749,310.5808,95101.0
2024-01-19 09:35:00,315.1,315.82,313.49,313.49,2958.0,310.8768,311.5871,309.2883,309.2883,2958.0
2024-01-19 09:40:00,313.53,313.55,313.07,313.55,3527.0,309.3278,309.3475,308.874,309.3475,3527.0
2024-01-19 09:45:00,313.52,313.52,312.45,313.05,3150.0,309.3179,309.3179,308.2623,308.8542,3150.0
2024-01-19 09:50:00,313.42,313.85,312.99,312.99,3113.0,309.2193,309.6435,308.7951,308.7951,3113.0
2024-01-19 09:55:00,312.98,313.34,312.8,313.25,8029.0,308.7852,309.1404,308.6076,309.0516,8029.0
2024-01-19 10:00:00,313.6,314.06,313.25,313.47,5120.0,309.3969,309.8507,309.0516,309.2686,5120.0
2024-01-19 10:05:00,313.39,314.25,313.36,313.91,32428.0,309.1897,310.0382,309.1601,309.7027,32428.0
2024-01-19 10:10:00,314.01,314.08,313.71,313.82,6161.0,309.8014,309.8704,309.5054,309.6139,6161.0
2024-01-19 10:15:00,313.9,314.21,313.53,313.69,4753.0,309.6929,309.9987,309.3278,309.4857,4753.0
2024-01-19 10:20:00,313.7,313.83,313.04,313.06,3027.0,309.4955,309.6238,308.8444,308.8641,3027.0
2024-01-19 10:25:00,313.18,313.46,313.03,313.41,2421.0,308.9825,309.2588,308.8345,309.2094,2421.0
2024-01-19 10:30:00,313.49,313.78,313.3,313.63,4678.0,309.2883,309.5745,309.1009,309.4265,4678.0
2024-01-19 10:35:00,313.75,314.05,313.65,313.93,16266.0,309.5449,309.8408,309.4462,309.7225,16266.0
2024-01-19 10:40:00,313.92,314.01,313.45,313.56,4367.0,309.7126,309.8014,309.2489,309.3574,4367.0
2024-01-19 10:45:00,313.62,313.87,313.53,313.77,2835.0,309.4166,309.6633,309.3278,309.5646,2835.0
2024-01-19 10:50:00,313.49,313.65,313.37,313.56,3504.0,309.2883,309.4462,309.17,309.3574,3504.0
2024-01-19 10:55:00,313.7,313.94,313.52,313.52,10465.0,309.4955,309.7323,309.3179,309.3179,10465.0
2024-01-19 11:00:00,313.52,313.57,313.23,313.45,2559.0,309.3179,309.3673,309.0318,309.2489,2559.0
2024-01-19 11:05:00,313.27,313.83,313.26,313.64,2761.0,309.0713,309.6238,309.0614,309.4363,2761.0
2024-01-19 11:10:00,313.64,313.88,313.59,313.7,21320.0,309.4363,309.6731,309.387,309.4955,21320.0
2024-01-19 11:15:00,313.67,313.8,313.64,313.64,5403.0,309.4659,309.5942,309.4363,309.4363,5403.0
2024-01-19 11:20:00,313.67,313.76,313.59,313.67,4700.0,309.4659,309.5547,309.387,309.4659,4700.0
2024-01-19 11:25:00,313.69,313.79,313.46,313.47,4715.0,309.4857,309.5843,309.2588,309.2686,4715.0
2024-01-19 11:30:00,313.48,313.52,313.36,313.47,3298.0,309.2785,309.3179,309.1601,309.2686,3298.0
2024-01-19 11:35:00,313.47,313.74,313.28,313.41,4027.0,309.2686,309.535,309.0812,309.2094,4027.0
2024-01-19 11:40:00,313.43,313.43,313.07,313.18,5898.0,309.2292,309.2292,308.874,308.9825,5898.0
2024-01-19 11:45:00,313.25,313.33,313.0,313.1,3607.0,309.0516,309.1305,308.8049,308.9036,3607.0
2024-01-19 11:50:00,313.14,313.22,312.95,313.16,2939.0,308.943,309.022,308.7556,308.9628,2939.0
2024-01-19 11:55:00,313.04,313.41,313.04,313.34,1558.0,308.8444,309.2094,308.8444,309.1404,1558.0
2024-01-19 12:00:00,313.36,313.45,313.15,313.41,3098.0,309.1601,309.2489,308.9529,309.2094,3098.0
2024-01-19 12:05:00,313.44,313.54,313.36,313.44,4057.0,309.239,309.3377,309.1601,309.239,4057.0
2024-01-19 12:10:00,313.42,313.57,313.29,313.45,9061.0,309.2193,309.3673,309.091,309.2489,9061.0
2024-01-19 12:15:00,313.46,313.65,313.45,313.62,3395.0,309.2588,309.4462,309.2489,309.4166,3395.0
2024-01-19 12:20:00,313.59,313.73,313.43,313.71,3415.0,309.387,309.5251,309.2292,309.5054,3415.0
2024-01-19 12:25:00,313.75,313.79,313.59,313.72,3615.0,309.5449,309.5843,309.387,309.5153,3615.0
2024-01-19 12:30:00,313.72,313.92,313.67,313.76,17327.0,309.5153,309.7126,309.4659,309.5547,17327.0
2024-01-19 12:35:00,313.78,314.21,313.73,314.0,5731.0,309.5745,309.9987,309.5251,309.7915,5731.0
2024-01-19 12:40:00,313.91,314.14,313.71,313.96,13957.0,309.7027,309.9296,309.5054,309.7521,13957.0
2024-01-19 12:45:00,313.96,314.18,313.82,314.01,3482.0,309.7521,309.9691,309.6139,309.8014,3482.0
2024-01-19 12:50:00,314.04,314.14,314.03,314.1,6038.0,309.831,309.9296,309.8211,309.8902,6038.0
2024-01-19 12:55:00,314.13,314.23,314.07,314.14,7001.0,309.9198,310.0184,309.8606,309.9296,7001.0
2024-01-19 13:00:00,314.14,314.38,314.0,314.13,6610.0,309.9296,310.1664,309.7915,309.9198,6610.0
2024-01-19 13:05:00,314.15,314.27,314.08,314.08,4150.0,309.9395,310.0579,309.8704,309.8704,4150.0
2024-01-19 13:10:00,314.16,314.51,314.08,314.43,7439.0,309.9494,310.2947,309.8704,310.2158,7439.0
2024-01-19 13:15:00,314.45,314.65,314.4,314.46,5323.0,310.2355,310.4328,310.1862,310.2453,5323.0
2024-01-19 13:20:00,314.38,314.57,314.36,314.36,6936.0,310.1664,310.3539,310.1467,310.1467,6936.0
2024-01-19 13:25:00,314.39,314.49,314.28,314.49,3860.0,310.1763,310.2749,310.0678,310.2749,3860.0
2024-01-19 13:30:00,314.49,314.56,314.41,314.46,7819.0,310.2749,310.344,310.196,310.2453,7819.0
2024-01-19 13:35:00,314.5,314.64,314.45,314.63,9625.0,310.2848,310.4229,310.2355,310.4131,9625.0
2024-01-19 13:40:00,314.61,314.71,314.51,314.71,9983.0,310.3933,310.492,310.2947,310.492,9983.0
2024-01-19 13:45:00,314.71,314.71,314.37,314.55,4983.0,310.492,310.492,310.1566,310.3341,4983.0
2024-01-19 13:50:00,314.55,314.55,314.21,314.28,5111.0,310.3341,310.3341,309.9987,310.0678,5111.0
2024-01-19 13:55:00,314.22,314.77,314.22,314.77,3054.0,310.0086,310.5512,310.0086,310.5512,3054.0
2024-01-19 14:00:00,314.77,314.77,314.55,314.62,2730.0,310.5512,310.5512,310.3341,310.4032,2730.0
2024-01-19 14:05:00,314.63,314.63,314.38,314.44,2236.0,310.4131,310.4131,310.1664,310.2256,2236.0
2024-01-19 14:10:00,314.44,314.69,314.39,314.69,5584.0,310.2256,310.4723,310.1763,310.4723,5584.0
2024-01-19 14:15:00,314.65,314.72,314.36,314.48,4400.0,310.4328,310.5019,310.1467,310.2651,4400.0
2024-01-19 14:20:00,314.45,314.85,314.4,314.69,2035.0,310.2355,310.6301,310.1862,310.4723,2035.0
2024-01-19 14:25:00,314.69,315.0,314.69,314.77,5135.0,310.4723,310.7781,310.4723,310.5512,5135.0
2024-01-19 14:30:00,314.51,314.67,314.36,314.62,4642.0,310.2947,310.4525,310.1467,310.4032,4642.0
2024-01-19 14:35:00,314.61,314.79,314.35,314.75,4964.0,310.3933,310.5709,310.1368,310.5315,4964.0
2024-01-19 14:40:00,314.72,314.84,314.56,314.74,8007.0,310.5019,310.6203,310.344,310.5216,8007.0
2024-01-19 14:45:00,314.85,314.86,314.66,314.79,6070.0,310.6301,310.64,310.4427,310.5709,6070.0
2024-01-19 14:50:00,314.77,314.79,314.57,314.71,4598.0,310.5512,310.5709,310.3539,310.492,4598.0
2024-01-19 14:55:00,314.69,314.77,314.65,314.71,13279.0,310.4723,310.5512,310.4328,310.492,13279.0
2024-01-19 15:00:00,314.71,314.87,314.66,314.78,21998.0,310.492,310.6499,310.4427,310.5611,21998.0
2024-01-19 15:05:00,314.78,315.41,314.75,315.15,3708.0,310.5611,311.1826,310.5315,310.9261,3708.0
2024-01-19 15:10:00,315.13,315.23,315.05,315.13,30295.0,310.9064,311.005,310.8274,310.9064,30295.0
2024-01-19 15:15:00,315.19,315.23,315.03,315.06,20516.0,310.9656,311.005,310.8077,310.8373,20516.0
2024-01-19 15:20:00,315.11,315.2,314.88,314.99,5928.0,310.8866,310.9754,310.6597,310.7682,5928.0
2024-01-19 15:25:00,315.02,315.17,315.0,315.12,9428.0,310.7978,310.9458,310.7781,310.8965,9428.0
2024-01-19 15:30:00,315.1,315.22,315.03,315.13,26740.0,310.8768,310.9952,310.8077,310.9064,26740.0
2024-01-19 15:35:00,315.19,315.25,315.01,315.12,12593.0,310.9656,311.0248,310.788,310.8965,12593.0
2024-01-19 15:40:00,315.01,315.21,314.98,315.05,13112.0,310.788,310.9853,310.7584,310.8274,13112.0
2024-01-19 15:45:00,315.13,315.13,314.8,314.95,19773.0,310.9064,310.9064,310.5808,310.7288,19773.0
2024-01-19 15:50:00,314.97,315.1,314.77,315.09,26034.0,310.7485,310.8768,310.5512,310.8669,26034.0
2024-01-19 15:55:00,315.15,315.2,314.68,315.17,130937.0,310.9261,310.9754,310.4624,310.9458,130937.0
2024-01-22 09:30:00,316.77,316.92,315.64,316.21,18364.0,312.5244,312.6724,311.4095,311.9719,18364.0
2024-01-22 09:35:00,315.98,316.81,315.98,316.61,5790.0,311.745,312.5639,311.745,312.3665,5790.0
2024-01-22 09:40:00,316.68,316.68,315.83,316.09,5229.0,312.4356,312.4356,311.597,311.8535,5229.0
2024-01-22 09:45:00,316.09,316.42,315.59,315.59,4800.0,311.8535,312.1791,311.3602,311.3602,4800.0
2024-01-22 09:50:00,315.58,315.58,314.85,315.52,6155.0,311.3503,311.3503,310.6301,311.2911,6155.0
2024-01-22 09:55:00,315.51,315.6,314.94,314.94,4825.0,311.2813,311.3701,310.7189,310.7189,4825.0
2024-01-22 10:00:00,314.96,316.3,314.74,315.65,20689.0,310.7386,312.0607,310.5216,311.4194,20689.0
2024-01-22 10:05:00,316.07,316.5,315.89,316.12,9361.0,311.8338,312.258,311.6562,311.8831,9361.0
2024-01-22 10:10:00,316.11,316.46,316.1,316.26,6391.0,311.8732,312.2185,311.8634,312.0212,6391.0
2024-01-22 10:15:00,316.13,316.55,315.92,316.09,6363.0,311.893,312.3073,311.6858,311.8535,6363.0
2024-01-22 10:20:00,316.09,316.42,315.95,316.42,9059.0,311.8535,312.1791,311.7154,312.1791,9059.0
2024-01-22 10:25:00,316.44,316.89,316.44,316.87,11046.0,312.1988,312.6428,312.1988,312.623,11046.0
2024-01-22 10:30:00,316.93,316.97,316.73,316.74,23540.0,312.6822,312.7217,312.4849,312.4948,23540.0
2024-01-22 10:35:00,316.89,317.0,316.65,316.76,11857.0,312.6428,312.7513,312.406,312.5145,11857.0
2024-01-22 10:40:00,316.78,317.21,316.68,316.88,47528.0,312.5343,312.9585,312.4356,312.6329,47528.0
2024-01-22 10:45:00,316.88,316.97,316.35,316.46,12636.0,312.6329,312.7217,312.11,312.2185,12636.0
2024-01-22 10:50:00,316.46,316.62,316.24,316.24,11070.0,312.2185,312.3764,312.0015,312.0015,11070.0
2024-01-22 10:55:00,316.26,316.26,315.5,315.63,3437.0,312.0212,312.0212,311.2714,311.3997,3437.0
2024-01-22 11:00:00,315.54,315.72,315.33,315.65,6591.0,311.3109,311.4885,311.1037,311.4194,6591.0
2024-01-22 11:05:00,315.67,316.11,315.66,316.11,5431.0,311.4391,311.8732,311.4293,311.8732,5431.0
2024-01-22 11:10:00,316.1,316.12,315.85,315.9,3710.0,311.8634,311.8831,311.6167,311.666,3710.0
2024-01-22 11:15:00,316.01,316.18,315.98,316.15,7501.0,311.7746,311.9423,311.745,311.9127,7501.0
2024-01-22 11:20:00,316.04,316.12,315.78,315.79,2896.0,311.8042,311.8831,311.5477,311.5575,2896.0
2024-01-22 11:25:00,315.75,316.09,315.74,316.09,5697.0,311.5181,311.8535,311.5082,311.8535,5697.0
2024-01-22 11:30:00,316.13,316.18,315.93,316.18,12854.0,311.893,311.9423,311.6956,311.9423,12854.0
2024-01-22 11:35:00,316.2,316.28,315.92,316.05,4949.0,311.962,312.041,311.6858,311.814,4949.0
2024-01-22 11:40:00,316.04,316.09,315.72,315.77,5894.0,311.8042,311.8535,311.4885,311.5378,5894.0
2024-01-22 11:45:00,315.86,315.86,315.46,315.58,4974.0,311.6266,311.6266,311.2319,311.3503,4974.0
2024-01-22 11:50:00,315.43,315.6,315.3,315.47,4542.0,311.2023,311.3701,311.0741,311.2418,4542.0
2024-01-22 11:55:00,315.45,315.59,315.24,315.59,5539.0,311.2221,311.3602,311.0149,311.3602,5539.0
2024-01-22 12:00:00,315.59,315.69,315.36,315.36,4112.0,311.3602,311.4589,311.1333,311.1333,4112.0
2024-01-22 12:05:00,315.41,315.42,315.13,315.16,3483.0,311.1826,311.1925,310.9064,310.936,3483.0
2024-01-22 12:10:00,315.13,315.2,315.04,315.1,2820.0,310.9064,310.9754,310.8176,310.8768,2820.0
2024-01-22 12:15:00,315.16,315.21,314.87,315.18,6765.0,310.936,310.9853,310.6499,310.9557,6765.0
2024-01-22 12:20:00,315.17,315.2,315.04,315.04,2111.0,310.9458,310.9754,310.8176,310.8176,2111.0
2024-01-22 12:25:00,315.07,315.08,314.93,314.95,5064.0,310.8472,310.857,310.709,310.7288,5064.0
2024-01-22 12:30:00,314.9,315.06,314.81,314.88,3178.0,310.6795,310.8373,310.5907,310.6597,3178.0
2024-01-22 12:35:00,314.8,314.8,314.66,314.68,2339.0,310.5808,310.5808,310.4427,310.4624,2339.0
2024-01-22 12:40:00,314.6,314.66,314.4,314.4,2709.0,310.3835,310.4427,310.1862,310.1862,2709.0
2024-01-22 12:45:00,314.4,314.72,314.38,314.61,5634.0,310.1862,310.5019,310.1664,310.3933,5634.0
2024-01-22 12:50:00,314.67,314.69,314.53,314.53,2793.0,310.4525,310.4723,310.3144,310.3144,2793.0
2024-01-22 12:55:00,314.54,314.58,314.36,314.39,3356.0,310.3243,310.3637,310.1467,310.1763,3356.0
2024-01-22 13:00:00,314.29,314.3,314.08,314.1,3246.0,310.0776,310.0875,309.8704,309.8902,3246.0
2024-01-22 13:05:00,314.11,314.17,313.75,313.75,7536.0,309.9,309.9592,309.5449,309.5449,7536.0
2024-01-22 13:10:00,313.7,313.93,313.7,313.78,2676.0,309.4955,309.7225,309.4955,309.5745,2676.0
2024-01-22 13:15:00,313.92,313.93,313.5,313.5,6378.0,309.7126,309.7225,309.2982,309.2982,6378.0
2024-01-22 13:20:00,313.58,313.59,313.19,313.34,5621.0,309.3771,309.387,308.9924,309.1404,5621.0
2024-01-22 13:25:00,313.26,313.43,312.95,313.0,5184.0,309.0614,309.2292,308.7556,308.8049,5184.0
2024-01-22 13:30:00,313.0,313.16,312.92,313.06,6334.0,308.8049,308.9628,308.726,308.8641,6334.0
2024-01-22 13:35:00,313.06,313.09,312.98,313.02,3324.0,308.8641,308.8937,308.7852,308.8246,3324.0
2024-01-22 13:40:00,313.01,313.01,312.67,312.67,1470.0,308.8148,308.8148,308.4793,308.4793,1470.0
2024-01-22 13:45:00,312.67,313.11,312.63,313.1,7707.0,308.4793,308.9134,308.4399,308.9036,7707.0
2024-01-22 13:50:00,313.09,313.63,313.09,313.63,4851.0,308.8937,309.4265,308.8937,309.4265,4851.0
2024-01-22 13:55:00,313.44,313.65,313.31,313.31,2635.0,309.239,309.4462,309.1108,309.1108,2635.0
2024-01-22 14:00:00,313.29,313.62,313.29,313.61,6617.0,309.091,309.4166,309.091,309.4067,6617.0
2024-01-22 14:05:00,313.63,313.77,313.56,313.71,4147.0,309.4265,309.5646,309.3574,309.5054,4147.0
2024-01-22 14:10:00,313.68,313.68,313.52,313.52,5260.0,309.4758,309.4758,309.3179,309.3179,5260.0
2024-01-22 14:15:00,313.44,313.53,313.09,313.13,3740.0,309.239,309.3278,308.8937,308.9332,3740.0
2024-01-22 14:20:00,313.15,313.15,312.85,313.08,5540.0,308.9529,308.9529,308.6569,308.8838,5540.0
2024-01-22 14:25:00,313.07,313.15,312.94,313.07,6213.0,308.874,308.9529,308.7457,308.874,6213.0
2024-01-22 14:30:00,313.07,313.13,312.85,312.94,11550.0,308.874,308.9332,308.6569,308.7457,11550.0
2024-01-22 14:35:00,312.95,313.1,312.95,313.08,30417.0,308.7556,308.9036,308.7556,308.8838,30417.0
2024-01-22 14:40:00,313.07,313.35,313.05,313.34,21740.0,308.874,309.1502,308.8542,309.1404,21740.0
2024-01-22 14:45:00,313.37,313.65,313.34,313.64,29286.0,309.17,309.4462,309.1404,309.4363,29286.0
2024-01-22 14:50:00,313.66,313.88,313.57,313.84,8986.0,309.4561,309.6731,309.3673,309.6337,8986.0
2024-01-22 14:55:00,313.81,313.95,313.75,313.9,7093.0,309.6041,309.7422,309.5449,309.6929,7093.0
2024-01-22 15:00:00,313.94,313.94,313.41,313.46,6613.0,309.7323,309.7323,309.2094,309.2588,6613.0
2024-01-22 15:05:00,313.48,313.49,313.13,313.27,4893.0,309.2785,309.2883,308.9332,309.0713,4893.0
2024-01-22 15:10:00,313.29,313.55,313.29,313.47,25592.0,309.091,309.3475,309.091,309.2686,25592.0
2024-01-22 15:15:00,313.51,313.66,313.51,313.54,4343.0,309.3081,309.4561,309.3081,309.3377,4343.0
2024-01-22 15:20:00,313.55,313.75,313.42,313.75,7445.0,309.3475,309.5449,309.2193,309.5449,7445.0
2024-01-22 15:25:00,313.75,313.82,313.59,313.8,8269.0,309.5449,309.6139,309.387,309.5942,8269.0
2024-01-22 15:30:00,313.8,313.85,313.55,313.58,11137.0,309.5942,309.6435,309.3475,309.3771,11137.0
2024-01-22 15:35:00,313.59,313.61,313.39,313.39,6858.0,309.387,309.4067,309.1897,309.1897,6858.0
2024-01-22 15:40:00,313.38,313.51,313.38,313.41,8460.0,309.1798,309.3081,309.1798,309.2094,8460.0
2024-01-22 15:45:00,313.45,313.47,313.06,313.06,12993.0,309.2489,309.2686,308.8641,308.8641,12993.0
2024-01-22 15:50:00,313.04,313.5,312.78,313.32,36345.0,308.8444,309.2982,308.5879,309.1206,36345.0
2024-01-22 15:55:00,313.33,313.48,313.08,313.38,93049.0,309.1305,309.2785,308.8838,309.1798,93049.0
2024-01-23 09:30:00,314.0,314.55,313.54,313.75,16970.0,309.7915,310.3341,309.3377,309.5449,16970.0
2024-01-23 09:35:00,312.88,313.11,312.33,312.33,2100.0,308.6865,308.9134,308.1439,308.1439,2100.0
2024-01-23 09:40:00,312.36,312.75,310.65,311.04,6133.0,308.1735,308.5583,306.4864,306.8712,6133.0
2024-01-23 09:45:00,311.14,311.51,310.62,311.03,3300.0,306.9698,307.3349,306.4568,306.8613,3300.0
2024-01-23 09:50:00,311.0,311.01,309.69,309.71,7843.0,306.8317,306.8416,305.5393,305.559,7843.0
2024-01-23 09:55:00,309.69,309.8,307.99,308.59,19958.0,305.5393,305.6478,303.8621,304.454,19958.0
2024-01-23 10:00:00,308.59,309.14,307.99,307.99,15539.0,304.454,304.9967,303.8621,303.8621,15539.0
2024-01-23 10:05:00,308.19,308.36,307.7,307.95,10498.0,304.0594,304.2271,303.576,303.8226,10498.0
2024-01-23 10:10:00,308.17,308.42,307.58,307.88,25002.0,304.0397,304.2863,303.4576,303.7535,25002.0
2024-01-23 10:15:00,307.7,308.44,307.51,308.33,19010.0,303.576,304.306,303.3885,304.1975,19010.0
2024-01-23 10:20:00,308.37,308.86,308.29,308.31,12655.0,304.237,304.7204,304.158,304.1778,12655.0
2024-01-23 10:25:00,308.4,309.67,308.39,309.18,3973.0,304.2666,305.5195,304.2567,305.0361,3973.0
2024-01-23 10:30:00,309.23,310.02,309.05,309.71,7508.0,305.0854,305.8649,304.9079,305.559,7508.0
2024-01-23 10:35:00,309.69,309.94,309.55,309.7,5525.0,305.5393,305.7859,305.4012,305.5491,5525.0
2024-01-23 10:40:00,309.56,309.85,309.56,309.7,6001.0,305.411,305.6971,305.411,305.5491,6001.0
2024-01-23 10:45:00,309.63,309.89,309.6,309.85,11175.0,305.4801,305.7366,305.4505,305.6971,11175.0
2024-01-23 10:50:00,310.05,310.41,309.72,310.41,7079.0,305.8945,306.2496,305.5689,306.2496,7079.0
2024-01-23 10:55:00,310.52,310.61,310.15,310.24,7092.0,306.3582,306.4469,305.9931,306.0819,7092.0
2024-01-23 11:00:00,310.33,310.44,309.75,309.94,5948.0,306.1707,306.2792,305.5985,305.7859,5948.0
2024-01-23 11:05:00,309.86,310.33,309.86,310.33,6619.0,305.707,306.1707,305.707,306.1707,6619.0
2024-01-23 11:10:00,310.42,310.62,310.22,310.24,3007.0,306.2595,306.4568,306.0622,306.0819,3007.0
2024-01-23 11:15:00,310.19,310.74,310.18,310.3,3777.0,306.0326,306.5752,306.0227,306.1411,3777.0
2024-01-23 11:20:00,310.26,310.28,310.12,310.2,2596.0,306.1016,306.1214,305.9635,306.0424,2596.0
2024-01-23 11:25:00,310.05,310.1,309.96,310.08,1031.0,305.8945,305.9438,305.8057,305.9241,1031.0
2024-01-23 11:30:00,310.11,310.3,310.11,310.3,2723.0,305.9537,306.1411,305.9537,306.1411,2723.0
2024-01-23 11:35:00,310.44,310.44,310.3,310.41,1871.0,306.2792,306.2792,306.1411,306.2496,1871.0
2024-01-23 11:40:00,310.5,310.62,310.36,310.51,2629.0,306.3384,306.4568,306.2003,306.3483,2629.0
2024-01-23 11:45:00,310.4,310.74,310.4,310.69,1880.0,306.2398,306.5752,306.2398,306.5259,1880.0
2024-01-23 11:50:00,310.77,310.79,310.54,310.59,2171.0,306.6048,306.6245,306.3779,306.4272,2171.0
2024-01-23 11:55:00,310.52,310.64,310.52,310.62,2920.0,306.3582,306.4765,306.3582,306.4568,2920.0
2024-01-23 12:00:00,310.6,310.69,310.54,310.59,3351.0,306.4371,306.5259,306.3779,306.4272,3351.0
2024-01-23 12:05:00,310.64,311.02,310.64,311.0,3198.0,306.4765,306.8515,306.4765,306.8317,3198.0
2024-01-23 12:10:00,311.03,311.25,311.03,311.16,3693.0,306.8613,307.0784,306.8613,306.9896,3693.0
2024-01-23 12:15:00,311.16,311.42,311.07,311.07,5763.0,306.9896,307.2461,306.9008,306.9008,5763.0
2024-01-23 12:20:00,311.07,311.49,310.84,311.12,19458.0,306.9008,307.3152,306.6739,306.9501,19458.0
2024-01-23 12:25:00,311.09,311.13,310.71,310.75,3845.0,306.9205,306.96,306.5456,306.5851,3845.0
2024-01-23 12:30:00,310.88,310.94,310.66,310.69,1900.0,306.7133,306.7725,306.4963,306.5259,1900.0
2024-01-23 12:35:00,310.66,310.78,310.51,310.68,3951.0,306.4963,306.6147,306.3483,306.516,3951.0
2024-01-23 12:40:00,310.82,310.84,310.7,310.71,900.0,306.6541,306.6739,306.5357,306.5456,900.0
2024-01-23 12:45:00,310.84,311.0,310.84,310.95,1027.0,306.6739,306.8317,306.6739,306.7824,1027.0
2024-01-23 12:50:00,310.92,310.92,310.64,310.64,2305.0,306.7528,306.7528,306.4765,306.4765,2305.0
2024-01-23 12:55:00,310.69,310.91,310.69,310.72,3013.0,306.5259,306.7429,306.5259,306.5555,3013.0
2024-01-23 13:00:00,310.85,310.88,310.77,310.78,8183.0,306.6837,306.7133,306.6048,306.6147,8183.0
2024-01-23 13:05:00,310.78,310.94,310.75,310.94,1406.0,306.6147,306.7725,306.5851,306.7725,1406.0
2024-01-23 13:10:00,310.94,311.03,310.64,310.75,2926.0,306.7725,306.8613,306.4765,306.5851,2926.0
2024-01-23 13:15:00,310.69,310.88,310.69,310.88,1023.0,306.5259,306.7133,306.5259,306.7133,1023.0
2024-01-23 13:20:00,310.81,310.93,310.71,310.75,1396.0,306.6443,306.7627,306.5456,306.5851,1396.0
2024-01-23 13:25:00,310.63,310.77,310.61,310.61,1798.0,306.4667,306.6048,306.4469,306.4469,1798.0
2024-01-23 13:30:00,310.61,310.78,310.3,310.31,6336.0,306.4469,306.6147,306.1411,306.151,6336.0
2024-01-23 13:35:00,310.39,310.39,310.0,310.15,5768.0,306.2299,306.2299,305.8451,305.9931,5768.0
2024-01-23 13:40:00,310.01,310.05,309.89,309.97,2582.0,305.855,305.8945,305.7366,305.8155,2582.0
2024-01-23 13:45:00,309.91,309.95,309.42,309.62,4277.0,305.7563,305.7958,305.2729,305.4702,4277.0
2024-01-23 13:50:00,309.77,310.13,309.63,310.13,28536.0,305.6182,305.9734,305.4801,305.9734,28536.0
2024-01-23 13:55:00,310.16,310.44,309.97,310.44,12616.0,306.003,306.2792,305.8155,306.2792,12616.0
2024-01-23 14:00:00,310.44,310.49,310.28,310.37,3600.0,306.2792,306.3286,306.1214,306.2102,3600.0
2024-01-23 14:05:00,310.29,310.45,310.08,310.36,2672.0,306.1312,306.2891,305.9241,306.2003,2672.0
2024-01-23 14:10:00,310.44,310.78,310.32,310.78,3974.0,306.2792,306.6147,306.1608,306.6147,3974.0
2024-01-23 14:15:00,310.79,311.0,310.79,310.98,2443.0,306.6245,306.8317,306.6245,306.812,2443.0
2024-01-23 14:20:00,310.89,311.05,310.89,310.99,8224.0,306.7232,306.8811,306.7232,306.8219,8224.0
2024-01-23 14:25:00,311.0,311.0,310.69,310.93,5159.0,306.8317,306.8317,306.5259,306.7627,5159.0
2024-01-23 14:30:00,311.01,311.09,310.82,311.09,6628.0,306.8416,306.9205,306.6541,306.9205,6628.0
2024-01-23 14:35:00,311.11,311.72,311.11,311.72,3913.0,306.9402,307.5421,306.9402,307.5421,3913.0
2024-01-23 14:40:00,311.78,311.86,311.61,311.69,4655.0,307.6013,307.6802,307.4335,307.5125,4655.0
2024-01-23 14:45:00,311.71,311.8,311.62,311.73,10341.0,307.5322,307.621,307.4434,307.5519,10341.0
2024-01-23 14:50:00,311.72,311.8,311.66,311.68,8937.0,307.5421,307.621,307.4829,307.5026,8937.0
2024-01-23 14:55:00,311.69,311.85,311.69,311.8,8700.0,307.5125,307.6703,307.5125,307.621,8700.0
2024-01-23 15:00:00,311.8,312.04,311.57,312.04,22628.0,307.621,307.8578,307.3941,307.8578,22628.0
2024-01-23 15:05:00,312.06,312.54,312.06,312.3,4891.0,307.8775,308.3511,307.8775,308.1143,4891.0
2024-01-23 15:10:00,312.41,312.65,312.22,312.53,25902.0,308.2228,308.4596,308.0354,308.3412,25902.0
2024-01-23 15:15:00,312.59,312.68,312.28,312.63,9109.0,308.4004,308.4892,308.0946,308.4399,9109.0
2024-01-23 15:20:00,312.54,312.86,312.52,312.56,8965.0,308.3511,308.6668,308.3314,308.3708,8965.0
2024-01-23 15:25:00,312.48,312.57,312.15,312.39,7142.0,308.2919,308.3807,307.9663,308.2031,7142.0
2024-01-23 15:30:00,312.32,312.42,312.12,312.38,6317.0,308.134,308.2327,307.9367,308.1932,6317.0
2024-01-23 15:35:00,312.35,312.62,312.21,312.21,22559.0,308.1636,308.43,308.0255,308.0255,22559.0
2024-01-23 15:40:00,312.27,312.66,312.26,312.6,6547.0,308.0847,308.4695,308.0748,308.4103,6547.0
2024-01-23 15:45:00,312.58,312.66,312.46,312.56,15433.0,308.3905,308.4695,308.2722,308.3708,15433.0
2024-01-23 15:50:00,312.56,312.71,312.31,312.52,23861.0,308.3708,308.5188,308.1242,308.3314,23861.0
2024-01-23 15:55:00,312.57,312.73,312.13,312.26,66200.0,308.3807,308.5385,307.9466,308.0748,66200.0
2024-01-24 09:30:00,312.02,313.0,310.32,312.13,24362.0,307.8381,308.8049,306.1608,307.9466,24362.0
2024-01-24 09:35:00,312.13,312.49,311.33,311.34,2969.0,307.9466,308.3018,307.1573,307.1672,2969.0
2024-01-24 09:40:00,311.26,312.64,311.26,312.13,14094.0,307.0882,308.4497,307.0882,307.9466,14094.0
2024-01-24 09:45:00,311.64,311.69,311.09,311.09,2477.0,307.4631,307.5125,306.9205,306.9205,2477.0
2024-01-24 09:50:00,311.2,311.41,310.77,310.77,2465.0,307.029,307.2362,306.6048,306.6048,2465.0
2024-01-24 09:55:00,310.85,310.96,310.65,310.65,2461.0,306.6837,306.7923,306.4864,306.4864,2461.0
2024-01-24 10:00:00,310.66,310.89,310.25,310.25,3564.0,306.4963,306.7232,306.0918,306.0918,3564.0
2024-01-24 10:05:00,310.0,310.1,309.48,309.65,7665.0,305.8451,305.9438,305.3321,305.4998,7665.0
2024-01-24 10:10:00,309.69,309.81,309.32,309.78,6495.0,305.5393,305.6577,305.1742,305.6281,6495.0
2024-01-24 10:15:00,309.66,309.66,308.86,308.92,5117.0,305.5097,305.5097,304.7204,304.7796,5117.0
2024-01-24 10:20:00,308.97,309.04,308.49,308.71,16781.0,304.8289,304.898,304.3554,304.5724,16781.0
2024-01-24 10:25:00,308.82,309.17,308.71,309.12,10076.0,304.6809,305.0262,304.5724,304.9769,10076.0
2024-01-24 10:30:00,309.07,309.1,308.81,309.0,4192.0,304.9276,304.9572,304.6711,304.8585,4192.0
2024-01-24 10:35:00,309.06,309.57,309.05,309.44,6859.0,304.9177,305.4209,304.9079,305.2926,6859.0
2024-01-24 10:40:00,309.18,309.37,309.18,309.26,1496.0,305.0361,305.2236,305.0361,305.115,1496.0
2024-01-24 10:45:00,309.39,309.84,308.99,309.84,7156.0,305.2433,305.6873,304.8487,305.6873,7156.0
2024-01-24 10:50:00,309.5,309.51,309.11,309.29,2309.0,305.3518,305.3617,304.9671,305.1446,2309.0
2024-01-24 10:55:00,309.29,309.29,309.0,309.08,4108.0,305.1446,305.1446,304.8585,304.9375,4108.0
2024-01-24 11:00:00,309.09,309.32,308.89,309.0,8592.0,304.9473,305.1742,304.75,304.8585,8592.0
2024-01-24 11:05:00,309.12,309.48,309.12,309.48,7613.0,304.9769,305.3321,304.9769,305.3321,7613.0
2024-01-24 11:10:00,309.4,309.42,308.95,309.0,11232.0,305.2532,305.2729,304.8092,304.8585,11232.0
2024-01-24 11:15:00,309.02,309.33,309.01,309.3,4001.0,304.8783,305.1841,304.8684,305.1545,4001.0
2024-01-24 11:20:00,309.33,309.45,309.23,309.23,6978.0,305.1841,305.3025,305.0854,305.0854,6978.0
2024-01-24 11:25:00,309.2,309.38,309.03,309.06,8432.0,305.0558,305.2334,304.8881,304.9177,8432.0
2024-01-24 11:30:00,309.15,309.45,308.98,309.24,37954.0,305.0065,305.3025,304.8388,305.0953,37954.0
2024-01-24 11:35:00,309.28,309.45,309.05,309.05,4633.0,305.1348,305.3025,304.9079,304.9079,4633.0
2024-01-24 11:40:00,309.13,309.3,308.97,309.09,3492.0,304.9868,305.1545,304.8289,304.9473,3492.0
2024-01-24 11:45:00,309.02,309.21,308.93,309.14,2334.0,304.8783,305.0657,304.7895,304.9967,2334.0
2024-01-24 11:50:00,309.17,309.5,309.11,309.36,4098.0,305.0262,305.3518,304.9671,305.2137,4098.0
2024-01-24 11:55:00,309.29,309.29,308.91,308.91,5045.0,305.1446,305.1446,304.7697,304.7697,5045.0
2024-01-24 12:00:00,309.13,309.24,308.94,309.15,1362.0,304.9868,305.0953,304.7993,305.0065,1362.0
2024-01-24 12:05:00,309.04,309.14,308.94,308.94,614.0,304.898,304.9967,304.7993,304.7993,614.0
2024-01-24 12:10:00,309.0,309.04,308.85,308.87,7466.0,304.8585,304.898,304.7105,304.7303,7466.0
2024-01-24 12:15:00,308.88,309.13,308.86,309.12,1835.0,304.7401,304.9868,304.7204,304.9769,1835.0
2024-01-24 12:20:00,309.02,309.02,308.87,309.01,8451.0,304.8783,304.8783,304.7303,304.8684,8451.0
2024-01-24 12:25:00,309.13,309.32,309.08,309.27,2431.0,304.9868,305.1742,304.9375,305.1249,2431.0
2024-01-24 12:30:00,309.16,309.48,309.15,309.45,2030.0,305.0164,305.3321,305.0065,305.3025,2030.0
2024-01-24 12:35:00,309.51,309.52,309.35,309.41,1500.0,305.3617,305.3716,305.2038,305.263,1500.0
2024-01-24 12:40:00,309.48,309.5,309.41,309.41,1475.0,305.3321,305.3518,305.263,305.263,1475.0
2024-01-24 12:45:00,309.55,310.1,309.49,310.05,6444.0,305.4012,305.9438,305.342,305.8945,6444.0
2024-01-24 12:50:00,310.1,310.22,309.89,309.97,6127.0,305.9438,306.0622,305.7366,305.8155,6127.0
2024-01-24 12:55:00,309.91,309.93,309.82,309.92,2495.0,305.7563,305.7761,305.6675,305.7662,2495.0
2024-01-24 13:00:00,309.77,309.9,309.49,309.82,4200.0,305.6182,305.7465,305.342,305.6675,4200.0
2024-01-24 13:05:00,309.85,309.9,309.33,309.4,8270.0,305.6971,305.7465,305.1841,305.2532,8270.0
2024-01-24 13:10:00,309.36,309.66,309.08,309.28,6676.0,305.2137,305.5097,304.9375,305.1348,6676.0
2024-01-24 13:15:00,309.19,309.36,308.99,308.99,2851.0,305.046,305.2137,304.8487,304.8487,2851.0
2024-01-24 13:20:00,309.1,309.1,308.84,308.84,3755.0,304.9572,304.9572,304.7007,304.7007,3755.0
2024-01-24 13:25:00,308.99,309.03,308.87,308.96,3100.0,304.8487,304.8881,304.7303,304.8191,3100.0
2024-01-24 13:30:00,308.93,309.09,308.9,309.0,2107.0,304.7895,304.9473,304.7599,304.8585,2107.0
2024-01-24 13:35:00,308.87,309.13,308.75,308.75,2433.0,304.7303,304.9868,304.6119,304.6119,2433.0
2024-01-24 13:40:00,308.71,309.01,308.71,308.79,2440.0,304.5724,304.8684,304.5724,304.6513,2440.0
2024-01-24 13:45:00,308.61,308.76,308.6,308.76,1724.0,304.4738,304.6217,304.4639,304.6217,1724.0
2024-01-24 13:50:00,308.72,309.09,308.64,308.98,2106.0,304.5823,304.9473,304.5034,304.8388,2106.0
2024-01-24 13:55:00,308.98,309.02,308.85,308.96,2964.0,304.8388,304.8783,304.7105,304.8191,2964.0
2024-01-24 14:00:00,308.99,308.99,308.72,308.75,2955.0,304.8487,304.8487,304.5823,304.6119,2955.0
2024-01-24 14:05:00,308.81,308.85,308.69,308.84,2162.0,304.6711,304.7105,304.5527,304.7007,2162.0
2024-01-24 14:10:00,308.83,308.83,308.65,308.74,2391.0,304.6908,304.6908,304.5132,304.602,2391.0
2024-01-24 14:15:00,308.72,308.87,308.7,308.84,3723.0,304.5823,304.7303,304.5625,304.7007,3723.0
2024-01-24 14:20:00,308.85,308.87,308.55,308.66,2950.0,304.7105,304.7303,304.4146,304.5231,2950.0
2024-01-24 14:25:00,308.66,309.12,308.65,308.94,7767.0,304.5231,304.9769,304.5132,304.7993,7767.0
2024-01-24 14:30:00,308.94,309.0,308.66,308.7,3394.0,304.7993,304.8585,304.5231,304.5625,3394.0
2024-01-24 14:35:00,308.8,308.81,308.41,308.41,5049.0,304.6612,304.6711,304.2764,304.2764,5049.0
2024-01-24 14:40:00,308.51,309.05,308.49,309.05,3133.0,304.3751,304.9079,304.3554,304.9079,3133.0
2024-01-24 14:45:00,309.1,309.45,309.1,309.45,4659.0,304.9572,305.3025,304.9572,305.3025,4659.0
2024-01-24 14:50:00,309.46,309.49,309.03,309.25,6278.0,305.3124,305.342,304.8881,305.1052,6278.0
2024-01-24 14:55:00,309.18,309.19,308.83,308.97,4373.0,305.0361,305.046,304.6908,304.8289,4373.0
2024-01-24 15:00:00,308.94,308.99,308.84,308.97,1798.0,304.7993,304.8487,304.7007,304.8289,1798.0
2024-01-24 15:05:00,309.05,309.35,309.05,309.2,2865.0,304.9079,305.2038,304.9079,305.0558,2865.0
2024-01-24 15:10:00,309.27,309.4,308.73,308.77,6984.0,305.1249,305.2532,304.5921,304.6316,6984.0
2024-01-24 15:15:00,308.84,308.84,308.62,308.62,1212.0,304.7007,304.7007,304.4836,304.4836,1212.0
2024-01-24 15:20:00,308.47,308.58,308.22,308.31,4034.0,304.3356,304.4442,304.089,304.1778,4034.0
2024-01-24 15:25:00,308.27,308.5,308.22,308.49,3781.0,304.1383,304.3652,304.089,304.3554,3781.0
2024-01-24 15:30:00,308.56,308.68,308.52,308.53,5316.0,304.4244,304.5428,304.385,304.3948,5316.0
2024-01-24 15:35:00,308.55,308.65,308.43,308.53,7232.0,304.4146,304.5132,304.2962,304.3948,7232.0
2024-01-24 15:40:00,308.44,308.63,308.38,308.38,5024.0,304.306,304.4935,304.2468,304.2468,5024.0
2024-01-24 15:45:00,308.37,308.37,307.8,307.81,8832.0,304.237,304.237,303.6746,303.6845,8832.0
2024-01-24 15:50:00,307.83,307.92,307.35,307.57,16757.0,303.7042,303.793,303.2306,303.4477,16757.0
2024-01-24 15:55:00,307.63,307.83,307.39,307.83,88307.0,303.5069,303.7042,303.2701,303.7042,88307.0
2024-01-25 09:30:00,309.07,309.56,308.51,309.16,16045.0,304.9276,305.411,304.3751,305.0164,16045.0
2024-01-25 09:35:00,309.43,309.43,307.28,307.28,5753.0,305.2828,305.2828,303.1616,303.1616,5753.0
2024-01-25 09:40:00,307.23,308.6,307.23,308.53,6308.0,303.1123,304.4639,303.1123,304.3948,6308.0
2024-01-25 09:45:00,308.54,308.95,308.14,308.5,6483.0,304.4047,304.8092,304.0101,304.3652,6483.0
2024-01-25 09:50:00,308.34,309.34,308.25,309.32,3412.0,304.2074,305.194,304.1186,305.1742,3412.0
2024-01-25 09:55:00,309.5,309.72,309.18,309.61,13099.0,305.3518,305.5689,305.0361,305.4604,13099.0
2024-01-25 10:00:00,309.42,309.65,308.92,308.94,5622.0,305.2729,305.4998,304.7796,304.7993,5622.0
2024-01-25 10:05:00,309.07,309.27,308.94,309.1,4678.0,304.9276,305.1249,304.7993,304.9572,4678.0
2024-01-25 10:10:00,309.24,309.27,308.65,308.65,3475.0,305.0953,305.1249,304.5132,304.5132,3475.0
2024-01-25 10:15:00,308.82,309.02,308.68,308.78,4250.0,304.6809,304.8783,304.5428,304.6415,4250.0
2024-01-25 10:20:00,308.79,309.08,307.75,308.31,24011.0,304.6513,304.9375,303.6253,304.1778,24011.0
2024-01-25 10:25:00,308.48,308.54,307.76,307.81,8573.0,304.3455,304.4047,303.6351,303.6845,8573.0
2024-01-25 10:30:00,307.84,308.29,307.79,308.19,4793.0,303.7141,304.158,303.6647,304.0594,4793.0
2024-01-25 10:35:00,308.22,308.56,308.09,308.12,8121.0,304.089,304.4244,303.9607,303.9903,8121.0
2024-01-25 10:40:00,308.25,308.41,307.97,308.17,5908.0,304.1186,304.2764,303.8423,304.0397,5908.0
2024-01-25 10:45:00,308.19,308.37,307.97,308.37,8696.0,304.0594,304.237,303.8423,304.237,8696.0
2024-01-25 10:50:00,308.41,308.87,308.33,308.87,1267.0,304.2764,304.7303,304.1975,304.7303,1267.0
2024-01-25 10:55:00,308.81,309.01,308.74,308.97,1972.0,304.6711,304.8684,304.602,304.8289,1972.0
2024-01-25 11:00:00,308.92,309.0,308.85,308.91,1892.0,304.7796,304.8585,304.7105,304.7697,1892.0
2024-01-25 11:05:00,308.8,309.17,308.8,309.02,2305.0,304.6612,305.0262,304.6612,304.8783,2305.0
2024-01-25 11:10:00,309.02,309.29,309.01,309.29,3074.0,304.8783,305.1446,304.8684,305.1446,3074.0
2024-01-25 11:15:00,309.44,309.64,309.32,309.48,4430.0,305.2926,305.49,305.1742,305.3321,4430.0
2024-01-25 11:20:00,309.4,309.4,309.07,309.07,2137.0,305.2532,305.2532,304.9276,304.9276,2137.0
2024-01-25 11:25:00,309.03,309.24,309.02,309.24,3881.0,304.8881,305.0953,304.8783,305.0953,3881.0
2024-01-25 11:30:00,309.15,309.46,308.92,308.92,3062.0,305.0065,305.3124,304.7796,304.7796,3062.0
2024-01-25 11:35:00,308.97,309.17,308.97,309.13,1506.0,304.8289,305.0262,304.8289,304.9868,1506.0
2024-01-25 11:40:00,309.12,309.12,308.82,308.89,931.0,304.9769,304.9769,304.6809,304.75,931.0
2024-01-25 11:45:00,308.83,309.16,308.83,309.06,5113.0,304.6908,305.0164,304.6908,304.9177,5113.0
2024-01-25 11:50:00,309.18,309.18,308.9,308.9,2866.0,305.0361,305.0361,304.7599,304.7599,2866.0
2024-01-25 11:55:00,308.9,308.94,308.74,308.85,1900.0,304.7599,304.7993,304.602,304.7105,1900.0
2024-01-25 12:00:00,308.87,308.94,308.64,308.64,1861.0,304.7303,304.7993,304.5034,304.5034,1861.0
2024-01-25 12:05:00,308.59,308.65,308.44,308.59,6524.0,304.454,304.5132,304.306,304.454,6524.0
2024-01-25 12:10:00,308.59,308.69,308.53,308.61,1964.0,304.454,304.5527,304.3948,304.4738,1964.0
2024-01-25 12:15:00,308.55,308.83,308.54,308.7,2896.0,304.4146,304.6908,304.4047,304.5625,2896.0
2024-01-25 12:20:00,308.77,308.95,308.77,308.92,2452.0,304.6316,304.8092,304.6316,304.7796,2452.0
2024-01-25 12:25:00,308.95,309.25,308.86,309.06,2981.0,304.8092,305.1052,304.7204,304.9177,2981.0
2024-01-25 12:30:00,309.11,309.11,308.98,309.0,2570.0,304.9671,304.9671,304.8388,304.8585,2570.0
2024-01-25 12:35:00,308.99,309.1,308.94,309.0,5572.0,304.8487,304.9572,304.7993,304.8585,5572.0
2024-01-25 12:40:00,308.99,309.3,308.93,309.12,10459.0,304.8487,305.1545,304.7895,304.9769,10459.0
2024-01-25 12:45:00,309.15,309.19,308.99,309.15,2007.0,305.0065,305.046,304.8487,305.0065,2007.0
2024-01-25 12:50:00,309.12,309.25,308.99,309.03,3224.0,304.9769,305.1052,304.8487,304.8881,3224.0
2024-01-25 12:55:00,309.06,309.14,308.97,309.14,1952.0,304.9177,304.9967,304.8289,304.9967,1952.0
2024-01-25 13:00:00,309.19,309.51,309.1,309.18,4152.0,305.046,305.3617,304.9572,305.0361,4152.0
2024-01-25 13:05:00,309.32,309.64,309.32,309.48,1309.0,305.1742,305.49,305.1742,305.3321,1309.0
2024-01-25 13:10:00,309.44,309.59,309.31,309.33,1715.0,305.2926,305.4406,305.1644,305.1841,1715.0
2024-01-25 13:15:00,309.38,309.38,309.1,309.33,3304.0,305.2334,305.2334,304.9572,305.1841,3304.0
2024-01-25 13:20:00,309.34,309.4,309.24,309.24,2719.0,305.194,305.2532,305.0953,305.0953,2719.0
2024-01-25 13:25:00,309.18,309.22,309.09,309.11,1968.0,305.0361,305.0756,304.9473,304.9671,1968.0
2024-01-25 13:30:00,309.11,309.39,309.11,309.28,2795.0,304.9671,305.2433,304.9671,305.1348,2795.0
2024-01-25 13:35:00,309.38,309.53,309.38,309.5,2148.0,305.2334,305.3814,305.2334,305.3518,2148.0
2024-01-25 13:40:00,309.49,309.53,309.43,309.44,6096.0,305.342,305.3814,305.2828,305.2926,6096.0
2024-01-25 13:45:00,309.38,309.46,309.23,309.46,2091.0,305.2334,305.3124,305.0854,305.3124,2091.0
2024-01-25 13:50:00,309.48,309.53,309.42,309.5,6116.0,305.3321,305.3814,305.2729,305.3518,6116.0
2024-01-25 13:55:00,309.55,309.99,309.44,309.97,4683.0,305.4012,305.8353,305.2926,305.8155,4683.0
2024-01-25 14:00:00,309.88,309.89,309.7,309.78,1380.0,305.7267,305.7366,305.5491,305.6281,1380.0
2024-01-25 14:05:00,309.69,309.81,309.66,309.81,2505.0,305.5393,305.6577,305.5097,305.6577,2505.0
2024-01-25 14:10:00,309.83,310.22,309.83,309.93,4412.0,305.6774,306.0622,305.6774,305.7761,4412.0
2024-01-25 14:15:00,309.92,309.95,309.8,309.89,3167.0,305.7662,305.7958,305.6478,305.7366,3167.0
2024-01-25 14:20:00,309.78,309.88,309.74,309.82,1945.0,305.6281,305.7267,305.5886,305.6675,1945.0
2024-01-25 14:25:00,309.85,309.85,309.63,309.8,3207.0,305.6971,305.6971,305.4801,305.6478,3207.0
2024-01-25 14:30:00,309.75,309.98,309.75,309.9,3822.0,305.5985,305.8254,305.5985,305.7465,3822.0
2024-01-25 14:35:00,309.93,309.93,309.61,309.63,3119.0,305.7761,305.7761,305.4604,305.4801,3119.0
2024-01-25 14:40:00,309.62,309.62,309.27,309.28,2976.0,305.4702,305.4702,305.1249,305.1348,2976.0
2024-01-25 14:45:00,309.25,309.4,309.25,309.3,4584.0,305.1052,305.2532,305.1052,305.1545,4584.0
2024-01-25 14:50:00,309.28,309.46,309.14,309.46,4962.0,305.1348,305.3124,304.9967,305.3124,4962.0
2024-01-25 14:55:00,309.55,309.62,309.43,309.55,2835.0,305.4012,305.4702,305.2828,305.4012,2835.0
2024-01-25 15:00:00,309.53,309.77,309.5,309.71,3081.0,305.3814,305.6182,305.3518,305.559,3081.0
2024-01-25 15:05:00,309.75,309.75,309.57,309.58,2749.0,305.5985,305.5985,305.4209,305.4308,2749.0
2024-01-25 15:10:00,309.63,309.69,309.38,309.5,4196.0,305.4801,305.5393,305.2334,305.3518,4196.0
2024-01-25 15:15:00,309.5,309.85,309.43,309.85,5670.0,305.3518,305.6971,305.2828,305.6971,5670.0
2024-01-25 15:20:00,309.88,309.93,309.66,309.67,3327.0,305.7267,305.7761,305.5097,305.5195,3327.0
2024-01-25 15:25:00,309.68,310.19,309.68,310.15,5692.0,305.5294,306.0326,305.5294,305.9931,5692.0
2024-01-25 15:30:00,310.17,310.66,310.15,310.55,6430.0,306.0128,306.4963,305.9931,306.3878,6430.0
2024-01-25 15:35:00,310.56,310.88,310.42,310.86,6461.0,306.3976,306.7133,306.2595,306.6936,6461.0
2024-01-25 15:40:00,310.79,311.07,310.77,310.96,4179.0,306.6245,306.9008,306.6048,306.7923,4179.0
2024-01-25 15:45:00,310.95,311.29,310.93,311.29,14611.0,306.7824,307.1178,306.7627,307.1178,14611.0
2024-01-25 15:50:00,311.33,311.63,311.16,311.52,24422.0,307.1573,307.4533,306.9896,307.3448,24422.0
2024-01-25 15:55:00,311.55,312.09,311.46,312.04,71712.0,307.3744,307.9071,307.2856,307.8578,71712.0
2024-01-26 09:30:00,313.25,313.25,311.91,312.47,14429.0,309.0516,309.0516,307.7295,308.282,14429.0
2024-01-26 09:35:00,311.97,312.21,311.43,312.21,1947.0,307.7887,308.0255,307.256,308.0255,1947.0
2024-01-26 09:40:00,311.9,311.94,311.62,311.94,1850.0,307.7197,307.7591,307.4434,307.7591,1850.0
2024-01-26 09:45:00,311.57,312.13,311.57,311.74,2326.0,307.3941,307.9466,307.3941,307.5618,2326.0
2024-01-26 09:50:00,311.78,311.78,311.61,311.61,428.0,307.6013,307.6013,307.4335,307.4335,428.0
2024-01-26 09:55:00,311.64,311.66,311.39,311.5,1825.0,307.4631,307.4829,307.2165,307.325,1825.0
2024-01-26 10:00:00,311.5,312.32,311.5,311.72,4754.0,307.325,308.134,307.325,307.5421,4754.0
2024-01-26 10:05:00,311.62,312.12,311.57,311.93,2121.0,307.4434,307.9367,307.3941,307.7493,2121.0
2024-01-26 10:10:00,312.14,312.15,311.65,311.72,1422.0,307.9564,307.9663,307.473,307.5421,1422.0
2024-01-26 10:15:00,311.73,312.19,311.73,312.19,1297.0,307.5519,308.0058,307.5519,308.0058,1297.0
2024-01-26 10:20:00,312.21,312.55,312.08,312.3,1027.0,308.0255,308.3609,307.8972,308.1143,1027.0
2024-01-26 10:25:00,312.18,312.54,312.09,312.45,16479.0,307.9959,308.3511,307.9071,308.2623,16479.0
2024-01-26 10:30:00,312.28,312.56,312.0,312.48,11150.0,308.0946,308.3708,307.8183,308.2919,11150.0
2024-01-26 10:35:00,312.48,312.56,312.25,312.51,9059.0,308.2919,308.3708,308.065,308.3215,9059.0
2024-01-26 10:40:00,312.62,312.76,312.53,312.53,1815.0,308.43,308.5681,308.3412,308.3412,1815.0
2024-01-26 10:45:00,312.5,312.76,312.5,312.74,2852.0,308.3116,308.5681,308.3116,308.5484,2852.0
2024-01-26 10:50:00,312.76,312.9,312.56,312.65,3603.0,308.5681,308.7063,308.3708,308.4596,3603.0
2024-01-26 10:55:00,312.66,313.22,312.66,313.05,5300.0,308.4695,309.022,308.4695,308.8542,5300.0
2024-01-26 11:00:00,313.11,313.72,313.05,313.49,19916.0,308.9134,309.5153,308.8542,309.2883,19916.0
2024-01-26 11:05:00,313.25,313.25,312.96,313.16,1914.0,309.0516,309.0516,308.7655,308.9628,1914.0
2024-01-26 11:10:00,313.17,313.25,313.05,313.11,1390.0,308.9726,309.0516,308.8542,308.9134,1390.0
2024-01-26 11:15:00,313.16,313.37,313.12,313.35,1434.0,308.9628,309.17,308.9233,309.1502,1434.0
2024-01-26 11:20:00,313.11,313.36,313.04,313.16,3008.0,308.9134,309.1601,308.8444,308.9628,3008.0
2024-01-26 11:25:00,313.03,313.65,313.0,313.36,26808.0,308.8345,309.4462,308.8049,309.1601,26808.0
2024-01-26 11:30:00,313.11,313.2,312.71,312.85,16039.0,308.9134,309.0022,308.5188,308.6569,16039.0
2024-01-26 11:35:00,312.71,313.14,312.25,312.25,4573.0,308.5188,308.943,308.065,308.065,4573.0
2024-01-26 11:40:00,312.47,312.74,312.42,312.47,1877.0,308.282,308.5484,308.2327,308.282,1877.0
2024-01-26 11:45:00,312.44,313.13,312.44,313.13,835.0,308.2524,308.9332,308.2524,308.9332,835.0
2024-01-26 11:50:00,313.25,313.37,313.22,313.33,410.0,309.0516,309.17,309.022,309.1305,410.0
2024-01-26 11:55:00,313.09,313.62,313.09,313.48,1841.0,308.8937,309.4166,308.8937,309.2785,1841.0
2024-01-26 12:00:00,313.53,313.62,313.32,313.45,3256.0,309.3278,309.4166,309.1206,309.2489,3256.0
2024-01-26 12:05:00,313.31,313.32,313.06,313.06,848.0,309.1108,309.1206,308.8641,308.8641,848.0
2024-01-26 12:10:00,313.2,313.2,312.77,312.9,1468.0,309.0022,309.0022,308.578,308.7063,1468.0
2024-01-26 12:15:00,313.08,313.19,313.02,313.19,400.0,308.8838,308.9924,308.8246,308.9924,400.0
2024-01-26 12:20:00,313.03,313.22,312.64,312.64,2177.0,308.8345,309.022,308.4497,308.4497,2177.0
2024-01-26 12:25:00,312.63,312.76,312.36,312.47,1600.0,308.4399,308.5681,308.1735,308.282,1600.0
2024-01-26 12:30:00,312.5,312.53,312.27,312.31,1498.0,308.3116,308.3412,308.0847,308.1242,1498.0
2024-01-26 12:35:00,312.51,312.51,311.95,312.08,1776.0,308.3215,308.3215,307.769,307.8972,1776.0
2024-01-26 12:40:00,311.84,312.22,311.71,311.74,937.0,307.6605,308.0354,307.5322,307.5618,937.0
2024-01-26 12:45:00,311.73,311.95,311.67,311.67,2367.0,307.5519,307.769,307.4927,307.4927,2367.0
2024-01-26 12:50:00,311.62,311.62,311.62,311.62,601.0,307.4434,307.4434,307.4434,307.4434,601.0
2024-01-26 12:55:00,311.5,311.56,311.42,311.56,1582.0,307.325,307.3842,307.2461,307.3842,1582.0
2024-01-26 13:00:00,311.46,311.46,311.36,311.36,550.0,307.2856,307.2856,307.1869,307.1869,550.0
2024-01-26 13:05:00,311.36,311.36,311.36,311.36,0.0,307.1869,307.1869,307.1869,307.1869,0.0
2024-01-26 13:10:00,311.48,311.53,311.45,311.45,1396.0,307.3053,307.3546,307.2757,307.2757,1396.0
2024-01-26 13:15:00,311.45,311.51,311.4,311.46,2379.0,307.2757,307.3349,307.2264,307.2856,2379.0
2024-01-26 13:20:00,311.41,311.58,311.34,311.57,1253.0,307.2362,307.4039,307.1672,307.3941,1253.0
2024-01-26 13:25:00,311.3,311.41,311.12,311.12,1805.0,307.1277,307.2362,306.9501,306.9501,1805.0
2024-01-26 13:30:00,311.22,311.22,310.77,310.9,2082.0,307.0488,307.0488,306.6048,306.7331,2082.0
2024-01-26 13:35:00,311.06,311.22,310.93,311.22,1746.0,306.8909,307.0488,306.7627,307.0488,1746.0
2024-01-26 13:40:00,311.27,311.27,310.6,311.04,2252.0,307.0981,307.0981,306.4371,306.8712,2252.0
2024-01-26 13:45:00,311.02,311.02,310.84,310.84,204.0,306.8515,306.8515,306.6739,306.6739,204.0
2024-01-26 13:50:00,310.88,311.16,310.78,310.78,1092.0,306.7133,306.9896,306.6147,306.6147,1092.0
2024-01-26 13:55:00,310.96,311.48,310.78,311.48,2487.0,306.7923,307.3053,306.6147,307.3053,2487.0
2024-01-26 14:00:00,311.32,311.76,311.19,311.76,2313.0,307.1474,307.5815,307.0192,307.5815,2313.0
2024-01-26 14:05:00,311.57,311.57,311.39,311.5,3987.0,307.3941,307.3941,307.2165,307.325,3987.0
2024-01-26 14:10:00,311.48,311.55,311.26,311.4,2811.0,307.3053,307.3744,307.0882,307.2264,2811.0
2024-01-26 14:15:00,311.37,311.55,311.35,311.36,2062.0,307.1968,307.3744,307.177,307.1869,2062.0
2024-01-26 14:20:00,311.34,311.43,311.17,311.32,2096.0,307.1672,307.256,306.9994,307.1474,2096.0
2024-01-26 14:25:00,311.36,311.49,311.15,311.44,3527.0,307.1869,307.3152,306.9797,307.2658,3527.0
2024-01-26 14:30:00,311.52,311.54,311.39,311.54,976.0,307.3448,307.3645,307.2165,307.3645,976.0
2024-01-26 14:35:00,311.43,311.81,311.43,311.81,936.0,307.256,307.6309,307.256,307.6309,936.0
2024-01-26 14:40:00,311.95,311.95,311.67,311.72,1841.0,307.769,307.769,307.4927,307.5421,1841.0
2024-01-26 14:45:00,311.67,311.89,311.62,311.73,3865.0,307.4927,307.7098,307.4434,307.5519,3865.0
2024-01-26 14:50:00,311.65,311.87,311.63,311.66,2705.0,307.473,307.6901,307.4533,307.4829,2705.0
2024-01-26 14:55:00,311.7,311.84,311.32,311.84,3967.0,307.5223,307.6605,307.1474,307.6605,3967.0
2024-01-26 15:00:00,311.77,311.85,311.46,311.63,4992.0,307.5914,307.6703,307.2856,307.4533,4992.0
2024-01-26 15:05:00,311.49,311.6,311.33,311.48,2748.0,307.3152,307.4237,307.1573,307.3053,2748.0
2024-01-26 15:10:00,311.43,311.68,311.42,311.48,3190.0,307.256,307.5026,307.2461,307.3053,3190.0
2024-01-26 15:15:00,311.74,311.76,311.43,311.56,4139.0,307.5618,307.5815,307.256,307.3842,4139.0
2024-01-26 15:20:00,311.52,311.88,311.52,311.65,6679.0,307.3448,307.6999,307.3448,307.473,6679.0
2024-01-26 15:25:00,311.75,311.93,311.67,311.73,4070.0,307.5717,307.7493,307.4927,307.5519,4070.0
2024-01-26 15:30:00,311.63,311.73,311.45,311.54,7118.0,307.4533,307.5519,307.2757,307.3645,7118.0
2024-01-26 15:35:00,311.55,311.82,311.47,311.54,7650.0,307.3744,307.6407,307.2954,307.3645,7650.0
2024-01-26 15:40:00,311.56,311.94,311.4,311.79,8856.0,307.3842,307.7591,307.2264,307.6111,8856.0
2024-01-26 15:45:00,311.79,311.91,311.66,311.78,8072.0,307.6111,307.7295,307.4829,307.6013,8072.0
2024-01-26 15:50:00,311.67,311.82,311.24,311.27,18058.0,307.4927,307.6407,307.0685,307.0981,18058.0
2024-01-26 15:55:00,311.27,311.43,310.92,311.19,89928.0,307.0981,307.256,306.7528,307.0192,89928.0
2024-01-29 09:30:00,310.74,312.35,310.74,312.08,15393.0,306.5752,308.1636,306.5752,307.8972,15393.0
2024-01-29 09:35:00,312.04,312.24,311.39,311.87,3122.0,307.8578,308.0551,307.2165,307.6901,3122.0
2024-01-29 09:40:00,311.87,313.11,311.63,312.95,5875.0,307.6901,308.9134,307.4533,308.7556,5875.0
2024-01-29 09:45:00,313.14,313.35,312.83,312.95,3350.0,308.943,309.1502,308.6372,308.7556,3350.0
2024-01-29 09:50:00,313.1,313.31,312.27,312.28,5749.0,308.9036,309.1108,308.0847,308.0946,5749.0
2024-01-29 09:55:00,312.4,312.64,312.14,312.64,3252.0,308.213,308.4497,307.9564,308.4497,3252.0
2024-01-29 10:00:00,312.98,313.24,312.36,312.36,6549.0,308.7852,309.0417,308.1735,308.1735,6549.0
2024-01-29 10:05:00,312.38,312.48,311.95,312.05,3345.0,308.1932,308.2919,307.769,307.8676,3345.0
2024-01-29 10:10:00,312.05,312.38,312.05,312.27,4386.0,307.8676,308.1932,307.8676,308.0847,4386.0
2024-01-29 10:15:00,312.19,312.3,312.06,312.25,3600.0,308.0058,308.1143,307.8775,308.065,3600.0
2024-01-29 10:20:00,312.28,312.28,311.69,311.8,5097.0,308.0946,308.0946,307.5125,307.621,5097.0
2024-01-29 10:25:00,311.77,312.01,311.73,312.01,2607.0,307.5914,307.8282,307.5519,307.8282,2607.0
2024-01-29 10:30:00,311.87,311.87,311.59,311.75,4240.0,307.6901,307.6901,307.4138,307.5717,4240.0
2024-01-29 10:35:00,311.69,312.06,311.66,311.82,3410.0,307.5125,307.8775,307.4829,307.6407,3410.0
2024-01-29 10:40:00,311.6,311.61,311.37,311.37,713.0,307.4237,307.4335,307.1968,307.1968,713.0
2024-01-29 10:45:00,311.45,311.53,311.27,311.35,2864.0,307.2757,307.3546,307.0981,307.177,2864.0
2024-01-29 10:50:00,311.3,311.55,311.25,311.55,3673.0,307.1277,307.3744,307.0784,307.3744,3673.0
2024-01-29 10:55:00,311.58,311.71,311.39,311.48,6512.0,307.4039,307.5322,307.2165,307.3053,6512.0
2024-01-29 11:00:00,311.39,311.48,311.27,311.32,3179.0,307.2165,307.3053,307.0981,307.1474,3179.0
2024-01-29 11:05:00,311.37,311.5,311.21,311.4,3597.0,307.1968,307.325,307.0389,307.2264,3597.0
2024-01-29 11:10:00,311.34,311.79,311.28,311.73,5437.0,307.1672,307.6111,307.108,307.5519,5437.0
2024-01-29 11:15:00,311.66,311.74,311.53,311.6,2413.0,307.4829,307.5618,307.3546,307.4237,2413.0
2024-01-29 11:20:00,311.64,311.71,311.51,311.62,2266.0,307.4631,307.5322,307.3349,307.4434,2266.0
2024-01-29 11:25:00,311.59,312.02,311.58,311.88,2676.0,307.4138,307.8381,307.4039,307.6999,2676.0
2024-01-29 11:30:00,312.08,312.2,311.95,312.09,2630.0,307.8972,308.0156,307.769,307.9071,2630.0
2024-01-29 11:35:00,312.09,312.2,312.08,312.14,1435.0,307.9071,308.0156,307.8972,307.9564,1435.0
2024-01-29 11:40:00,312.2,312.26,312.07,312.26,1725.0,308.0156,308.0748,307.8874,308.0748,1725.0
2024-01-29 11:45:00,312.27,312.29,312.11,312.13,900.0,308.0847,308.1044,307.9268,307.9466,900.0
2024-01-29 11:50:00,312.17,312.33,312.16,312.32,2896.0,307.986,308.1439,307.9762,308.134,2896.0
2024-01-29 11:55:00,312.33,312.44,312.29,312.32,3769.0,308.1439,308.2524,308.1044,308.134,3769.0
2024-01-29 12:00:00,312.35,312.35,312.17,312.22,1796.0,308.1636,308.1636,307.986,308.0354,1796.0
2024-01-29 12:05:00,312.16,312.33,312.16,312.28,1387.0,307.9762,308.1439,307.9762,308.0946,1387.0
2024-01-29 12:10:00,312.29,312.3,312.07,312.07,2361.0,308.1044,308.1143,307.8874,307.8874,2361.0
2024-01-29 12:15:00,312.11,312.18,311.94,311.94,2579.0,307.9268,307.9959,307.7591,307.7591,2579.0
2024-01-29 12:20:00,312.04,312.04,311.85,311.92,2026.0,307.8578,307.8578,307.6703,307.7394,2026.0
2024-01-29 12:25:00,311.93,312.26,311.93,312.23,1834.0,307.7493,308.0748,307.7493,308.0452,1834.0
2024-01-29 12:30:00,312.24,312.46,312.11,312.45,11312.0,308.0551,308.2722,307.9268,308.2623,11312.0
2024-01-29 12:35:00,312.41,312.89,312.41,312.63,3201.0,308.2228,308.6964,308.2228,308.4399,3201.0
2024-01-29 12:40:00,312.66,312.81,312.65,312.77,1205.0,308.4695,308.6175,308.4596,308.578,1205.0
2024-01-29 12:45:00,312.67,312.84,312.64,312.84,2446.0,308.4793,308.6471,308.4497,308.6471,2446.0
2024-01-29 12:50:00,312.76,313.07,312.76,312.88,4639.0,308.5681,308.874,308.5681,308.6865,4639.0
2024-01-29 12:55:00,312.86,313.01,312.78,312.87,5043.0,308.6668,308.8148,308.5879,308.6767,5043.0
2024-01-29 13:00:00,312.93,312.93,312.75,312.84,2605.0,308.7359,308.7359,308.5583,308.6471,2605.0
2024-01-29 13:05:00,312.81,313.04,312.8,313.03,2896.0,308.6175,308.8444,308.6076,308.8345,2896.0
2024-01-29 13:10:00,312.92,313.05,312.84,313.0,3038.0,308.726,308.8542,308.6471,308.8049,3038.0
2024-01-29 13:15:00,313.05,313.18,313.04,313.06,1885.0,308.8542,308.9825,308.8444,308.8641,1885.0
2024-01-29 13:20:00,313.1,313.23,313.08,313.14,2033.0,308.9036,309.0318,308.8838,308.943,2033.0
2024-01-29 13:25:00,313.18,313.48,313.17,313.47,4477.0,308.9825,309.2785,308.9726,309.2686,4477.0
2024-01-29 13:30:00,313.41,313.51,313.35,313.35,3968.0,309.2094,309.3081,309.1502,309.1502,3968.0
2024-01-29 13:35:00,313.42,313.47,313.41,313.46,1741.0,309.2193,309.2686,309.2094,309.2588,1741.0
2024-01-29 13:40:00,313.39,313.56,313.26,313.34,4276.0,309.1897,309.3574,309.0614,309.1404,4276.0
2024-01-29 13:45:00,313.33,313.33,313.1,313.11,1870.0,309.1305,309.1305,308.9036,308.9134,1870.0
2024-01-29 13:50:00,313.09,313.2,313.01,313.09,3812.0,308.8937,309.0022,308.8148,308.8937,3812.0
2024-01-29 13:55:00,312.99,313.09,312.95,312.98,3840.0,308.7951,308.8937,308.7556,308.7852,3840.0
2024-01-29 14:00:00,312.99,313.14,312.96,313.1,1933.0,308.7951,308.943,308.7655,308.9036,1933.0
2024-01-29 14:05:00,313.13,313.3,313.09,313.18,3811.0,308.9332,309.1009,308.8937,308.9825,3811.0
2024-01-29 14:10:00,313.29,313.33,313.18,313.25,3221.0,309.091,309.1305,308.9825,309.0516,3221.0
2024-01-29 14:15:00,313.26,313.28,313.06,313.08,6231.0,309.0614,309.0812,308.8641,308.8838,6231.0
2024-01-29 14:20:00,313.06,313.23,312.99,313.02,2287.0,308.8641,309.0318,308.7951,308.8246,2287.0
2024-01-29 14:25:00,313.0,313.0,312.83,312.94,2745.0,308.8049,308.8049,308.6372,308.7457,2745.0
2024-01-29 14:30:00,312.95,313.08,312.94,313.06,2924.0,308.7556,308.8838,308.7457,308.8641,2924.0
2024-01-29 14:35:00,313.05,313.13,313.01,313.02,3286.0,308.8542,308.9332,308.8148,308.8246,3286.0
2024-01-29 14:40:00,313.0,313.11,312.95,313.11,3645.0,308.8049,308.9134,308.7556,308.9134,3645.0
2024-01-29 14:45:00,313.02,313.18,313.01,313.17,3308.0,308.8246,308.9825,308.8148,308.9726,3308.0
2024-01-29 14:50:00,313.17,313.2,313.05,313.06,3668.0,308.9726,309.0022,308.8542,308.8641,3668.0
2024-01-29 14:55:00,313.11,313.18,313.02,313.17,6452.0,308.9134,308.9825,308.8246,308.9726,6452.0
2024-01-29 15:00:00,313.19,313.93,313.15,313.93,4818.0,308.9924,309.7225,308.9529,309.7225,4818.0
2024-01-29 15:05:00,314.0,314.36,314.0,314.23,4347.0,309.7915,310.1467,309.7915,310.0184,4347.0
2024-01-29 15:10:00,314.11,314.24,313.94,313.94,3235.0,309.9,310.0283,309.7323,309.7323,3235.0
2024-01-29 15:15:00,313.91,314.18,313.85,314.09,5423.0,309.7027,309.9691,309.6435,309.8803,5423.0
2024-01-29 15:20:00,314.1,314.28,314.04,314.17,5402.0,309.8902,310.0678,309.831,309.9592,5402.0
2024-01-29 15:25:00,314.23,314.52,314.23,314.35,5420.0,310.0184,310.3045,310.0184,310.1368,5420.0
2024-01-29 15:30:00,314.45,314.48,314.28,314.35,2901.0,310.2355,310.2651,310.0678,310.1368,2901.0
2024-01-29 15:35:00,314.35,314.48,314.28,314.39,4375.0,310.1368,310.2651,310.0678,310.1763,4375.0
2024-01-29 15:40:00,314.36,314.55,314.25,314.42,7776.0,310.1467,310.3341,310.0382,310.2059,7776.0
2024-01-29 15:45:00,314.32,314.38,313.88,314.04,8847.0,310.1072,310.1664,309.6731,309.831,8847.0
2024-01-29 15:50:00,314.12,314.46,313.98,314.43,11333.0,309.9099,310.2453,309.7718,310.2158,11333.0
2024-01-29 15:55:00,314.44,314.94,314.38,314.51,83193.0,310.2256,310.7189,310.1664,310.2947,83193.0
2024-01-30 09:30:00,315.15,315.37,314.38,315.37,15028.0,310.9261,311.1432,310.1664,311.1432,15028.0
2024-01-30 09:35:00,314.93,315.73,314.6,314.98,4846.0,310.709,311.4983,310.3835,310.7584,4846.0
2024-01-30 09:40:00,314.75,315.53,314.5,315.05,3944.0,310.5315,311.301,310.2848,310.8274,3944.0
2024-01-30 09:45:00,315.32,315.49,314.77,315.3,3851.0,311.0938,311.2615,310.5512,311.0741,3851.0
2024-01-30 09:50:00,315.41,316.49,315.37,316.47,7505.0,311.1826,312.2481,311.1432,312.2284,7505.0
2024-01-30 09:55:00,316.57,317.02,316.38,316.76,8954.0,312.3271,312.771,312.1396,312.5145,8954.0
2024-01-30 10:00:00,316.57,316.57,316.23,316.26,2736.0,312.3271,312.3271,311.9916,312.0212,2736.0
2024-01-30 10:05:00,316.23,316.3,315.26,315.57,6990.0,311.9916,312.0607,311.0346,311.3405,6990.0
2024-01-30 10:10:00,315.57,315.77,315.49,315.77,3859.0,311.3405,311.5378,311.2615,311.5378,3859.0
2024-01-30 10:15:00,315.78,315.78,315.27,315.28,14395.0,311.5477,311.5477,311.0445,311.0544,14395.0
2024-01-30 10:20:00,315.35,315.35,314.66,314.66,3509.0,311.1234,311.1234,310.4427,310.4427,3509.0
2024-01-30 10:25:00,314.64,314.81,314.16,314.8,12491.0,310.4229,310.5907,309.9494,310.5808,12491.0
2024-01-30 10:30:00,314.91,314.91,314.63,314.66,3518.0,310.6893,310.6893,310.4131,310.4427,3518.0
2024-01-30 10:35:00,314.65,314.8,314.58,314.58,2807.0,310.4328,310.5808,310.3637,310.3637,2807.0
2024-01-30 10:40:00,314.53,314.61,314.32,314.4,1961.0,310.3144,310.3933,310.1072,310.1862,1961.0
2024-01-30 10:45:00,314.4,314.42,314.11,314.3,8989.0,310.1862,310.2059,309.9,310.0875,8989.0
2024-01-30 10:50:00,314.22,314.52,314.21,314.52,3523.0,310.0086,310.3045,309.9987,310.3045,3523.0
2024-01-30 10:55:00,314.42,314.68,314.35,314.47,5122.0,310.2059,310.4624,310.1368,310.2552,5122.0
2024-01-30 11:00:00,314.38,314.51,314.29,314.32,2605.0,310.1664,310.2947,310.0776,310.1072,2605.0
2024-01-30 11:05:00,314.37,314.37,314.25,314.35,3629.0,310.1566,310.1566,310.0382,310.1368,3629.0
2024-01-30 11:10:00,314.41,314.45,314.05,314.2,3333.0,310.196,310.2355,309.8408,309.9888,3333.0
2024-01-30 11:15:00,314.29,314.54,314.28,314.49,5493.0,310.0776,310.3243,310.0678,310.2749,5493.0
2024-01-30 11:20:00,314.49,314.7,314.49,314.55,3321.0,310.2749,310.4821,310.2749,310.3341,3321.0
2024-01-30 11:25:00,314.54,314.8,314.5,314.8,5093.0,310.3243,310.5808,310.2848,310.5808,5093.0
2024-01-30 11:30:00,314.8,314.88,314.58,314.58,5190.0,310.5808,310.6597,310.3637,310.3637,5190.0
2024-01-30 11:35:00,314.65,314.88,314.63,314.63,4639.0,310.4328,310.6597,310.4131,310.4131,4639.0
2024-01-30 11:40:00,314.71,314.73,314.57,314.68,4110.0,310.492,310.5117,310.3539,310.4624,4110.0
2024-01-30 11:45:00,314.68,314.87,314.62,314.87,4793.0,310.4624,310.6499,310.4032,310.6499,4793.0
2024-01-30 11:50:00,314.85,315.09,314.74,315.03,7133.0,310.6301,310.8669,310.5216,310.8077,7133.0
2024-01-30 11:55:00,315.09,315.53,315.08,315.53,21072.0,310.8669,311.301,310.857,311.301,21072.0
2024-01-30 12:00:00,315.53,315.56,315.35,315.35,18198.0,311.301,311.3306,311.1234,311.1234,18198.0
2024-01-30 12:05:00,315.31,315.31,315.04,315.04,5802.0,311.084,311.084,310.8176,310.8176,5802.0
2024-01-30 12:10:00,314.99,314.99,314.76,314.91,7758.0,310.7682,310.7682,310.5413,310.6893,7758.0
2024-01-30 12:15:00,314.89,315.41,314.89,315.41,6330.0,310.6696,311.1826,310.6696,311.1826,6330.0
2024-01-30 12:20:00,315.42,315.57,315.33,315.55,2852.0,311.1925,311.3405,311.1037,311.3207,2852.0
2024-01-30 12:25:00,315.58,315.58,315.35,315.39,3509.0,311.3503,311.3503,311.1234,311.1629,3509.0
2024-01-30 12:30:00,315.33,315.33,315.06,315.21,3851.0,311.1037,311.1037,310.8373,310.9853,3851.0
2024-01-30 12:35:00,315.33,315.34,315.17,315.21,2191.0,311.1037,311.1136,310.9458,310.9853,2191.0
2024-01-30 12:40:00,315.26,315.27,315.16,315.27,3772.0,311.0346,311.0445,310.936,311.0445,3772.0
2024-01-30 12:45:00,315.34,315.52,315.34,315.44,4600.0,311.1136,311.2911,311.1136,311.2122,4600.0
2024-01-30 12:50:00,315.45,315.58,315.39,315.58,3037.0,311.2221,311.3503,311.1629,311.3503,3037.0
2024-01-30 12:55:00,315.59,315.64,315.47,315.54,3596.0,311.3602,311.4095,311.2418,311.3109,3596.0
2024-01-30 13:00:00,315.53,316.05,315.49,315.85,8554.0,311.301,311.814,311.2615,311.6167,8554.0
2024-01-30 13:05:00,315.94,315.94,315.56,315.63,2739.0,311.7055,311.7055,311.3306,311.3997,2739.0
2024-01-30 13:10:00,315.72,315.79,315.63,315.79,2102.0,311.4885,311.5575,311.3997,311.5575,2102.0
2024-01-30 13:15:00,315.79,315.88,315.63,315.63,2190.0,311.5575,311.6463,311.3997,311.3997,2190.0
2024-01-30 13:20:00,315.62,315.87,315.6,315.86,3465.0,311.3898,311.6365,311.3701,311.6266,3465.0
2024-01-30 13:25:00,315.76,315.91,315.76,315.91,3376.0,311.5279,311.6759,311.5279,311.6759,3376.0
2024-01-30 13:30:00,315.84,315.92,315.8,315.86,2196.0,311.6069,311.6858,311.5674,311.6266,2196.0
2024-01-30 13:35:00,315.83,315.9,315.78,315.8,3905.0,311.597,311.666,311.5477,311.5674,3905.0
2024-01-30 13:40:00,315.78,315.82,315.7,315.79,4102.0,311.5477,311.5871,311.4687,311.5575,4102.0
2024-01-30 13:45:00,315.74,315.97,315.7,315.86,3672.0,311.5082,311.7351,311.4687,311.6266,3672.0
2024-01-30 13:50:00,315.87,316.06,315.87,316.06,2023.0,311.6365,311.8239,311.6365,311.8239,2023.0
2024-01-30 13:55:00,316.06,316.22,316.05,316.2,2807.0,311.8239,311.9818,311.814,311.962,2807.0
2024-01-30 14:00:00,316.15,316.29,316.14,316.23,6026.0,311.9127,312.0508,311.9028,311.9916,6026.0
2024-01-30 14:05:00,316.26,316.55,316.26,316.52,3953.0,312.0212,312.3073,312.0212,312.2777,3953.0
2024-01-30 14:10:00,316.45,316.59,316.42,316.5,4784.0,312.2087,312.3468,312.1791,312.258,4784.0
2024-01-30 14:15:00,316.46,316.48,316.41,316.41,2732.0,312.2185,312.2383,312.1692,312.1692,2732.0
2024-01-30 14:20:00,316.47,316.49,316.37,316.41,6782.0,312.2284,312.2481,312.1297,312.1692,6782.0
2024-01-30 14:25:00,316.47,316.48,316.37,316.38,1516.0,312.2284,312.2383,312.1297,312.1396,1516.0
2024-01-30 14:30:00,316.37,316.46,316.33,316.44,5393.0,312.1297,312.2185,312.0903,312.1988,5393.0
2024-01-30 14:35:00,316.46,316.76,316.43,316.73,6290.0,312.2185,312.5145,312.1889,312.4849,6290.0
2024-01-30 14:40:00,316.73,316.8,316.64,316.72,7155.0,312.4849,312.554,312.3961,312.4751,7155.0
2024-01-30 14:45:00,316.73,316.8,316.47,316.7,9651.0,312.4849,312.554,312.2284,312.4553,9651.0
2024-01-30 14:50:00,316.69,316.93,316.68,316.93,5223.0,312.4455,312.6822,312.4356,312.6822,5223.0
2024-01-30 14:55:00,316.92,316.93,316.49,316.59,37175.0,312.6724,312.6822,312.2481,312.3468,37175.0
2024-01-30 15:00:00,316.48,316.63,316.33,316.45,38720.0,312.2383,312.3863,312.0903,312.2087,38720.0
2024-01-30 15:05:00,316.47,316.65,316.38,316.56,7977.0,312.2284,312.406,312.1396,312.3172,7977.0
2024-01-30 15:10:00,316.57,316.8,316.51,316.77,12384.0,312.3271,312.554,312.2679,312.5244,12384.0
2024-01-30 15:15:00,316.86,316.87,316.6,316.63,8801.0,312.6132,312.623,312.3567,312.3863,8801.0
2024-01-30 15:20:00,316.65,316.76,316.64,316.71,6248.0,312.406,312.5145,312.3961,312.4652,6248.0
2024-01-30 15:25:00,316.71,316.93,316.63,316.91,21027.0,312.4652,312.6822,312.3863,312.6625,21027.0
2024-01-30 15:30:00,316.97,317.0,316.56,316.69,12173.0,312.7217,312.7513,312.3172,312.4455,12173.0
2024-01-30 15:35:00,316.7,317.11,316.7,316.82,11182.0,312.4553,312.8598,312.4553,312.5737,11182.0
2024-01-30 15:40:00,316.81,316.81,316.4,316.43,9268.0,312.5639,312.5639,312.1593,312.1889,9268.0
2024-01-30 15:45:00,316.43,316.53,316.22,316.37,20225.0,312.1889,312.2876,311.9818,312.1297,20225.0
2024-01-30 15:50:00,316.43,317.12,316.38,317.0,24294.0,312.1889,312.8697,312.1396,312.7513,24294.0
2024-01-30 15:55:00,317.04,317.06,316.35,316.79,75661.0,312.7908,312.8105,312.11,312.5441,75661.0
2024-01-31 09:30:00,339.0,339.16,333.7,335.13,161571.0,334.4564,334.6143,329.2275,330.6383,161571.0
2024-01-31 09:35:00,334.77,336.25,334.0,336.25,137821.0,330.2831,331.7433,329.5235,331.7433,137821.0
2024-01-31 09:40:00,336.09,337.02,333.93,336.34,109014.0,331.5854,332.503,329.4544,331.8321,109014.0
2024-01-31 09:45:00,336.28,340.1,335.66,338.32,61461.0,331.7729,335.5417,331.1612,333.7856,61461.0
2024-01-31 09:50:00,338.3,340.53,338.3,339.52,63919.0,333.7658,335.9659,333.7658,334.9695,63919.0
2024-01-31 09:55:00,339.68,340.0,337.06,337.65,61267.0,335.1273,335.443,332.5424,333.1245,61267.0
2024-01-31 10:00:00,337.18,339.14,336.08,336.46,72356.0,332.6608,334.5946,331.5756,331.9505,72356.0
2024-01-31 10:05:00,336.1,337.56,336.0,336.55,25283.0,331.5953,333.0357,331.4967,332.0393,25283.0
2024-01-31 10:10:00,336.69,336.85,335.95,336.22,18165.0,332.1774,332.3353,331.4473,331.7137,18165.0
2024-01-31 10:15:00,336.45,337.54,336.3,337.54,15328.0,331.9406,333.016,331.7926,333.016,15328.0
2024-01-31 10:20:00,337.42,338.11,337.33,337.63,18313.0,332.8976,333.5784,332.8088,333.1048,18313.0
2024-01-31 10:25:00,337.73,337.88,336.0,336.0,22441.0,333.2035,333.3515,331.4967,331.4967,22441.0
2024-01-31 10:30:00,336.0,336.21,335.18,335.44,27102.0,331.4967,331.7038,330.6876,330.9442,27102.0
2024-01-31 10:35:00,335.45,336.78,335.37,336.35,18841.0,330.954,332.2662,330.8751,331.842,18841.0
2024-01-31 10:40:00,336.19,336.57,335.03,335.07,28420.0,331.6841,332.059,330.5397,330.5791,28420.0
2024-01-31 10:45:00,335.25,335.54,334.91,335.54,18722.0,330.7567,331.0428,330.4213,331.0428,18722.0
2024-01-31 10:50:00,335.47,337.49,335.18,337.43,27869.0,330.9738,332.9667,330.6876,332.9075,27869.0
2024-01-31 10:55:00,337.61,337.88,336.72,336.78,11455.0,333.0851,333.3515,332.207,332.2662,11455.0
2024-01-31 11:00:00,336.72,336.87,336.4,336.44,26400.0,332.207,332.355,331.8913,331.9308,26400.0
2024-01-31 11:05:00,336.39,336.54,336.01,336.23,9388.0,331.8814,332.0294,331.5065,331.7236,9388.0
2024-01-31 11:10:00,336.29,336.73,335.88,336.0,10413.0,331.7828,332.2169,331.3783,331.4967,10413.0
2024-01-31 11:15:00,336.1,336.54,335.81,336.15,49992.0,331.5953,332.0294,331.3092,331.6446,49992.0
2024-01-31 11:20:00,336.13,336.45,335.71,336.32,12584.0,331.6249,331.9406,331.2105,331.8124,12584.0
2024-01-31 11:25:00,336.32,336.32,335.67,335.9,23923.0,331.8124,331.8124,331.1711,331.398,23923.0
2024-01-31 11:30:00,335.86,336.59,335.56,336.59,17217.0,331.3585,332.0787,331.0625,332.0787,17217.0
2024-01-31 11:35:00,336.38,336.46,335.99,336.0,16586.0,331.8716,331.9505,331.4868,331.4967,16586.0
2024-01-31 11:40:00,336.0,336.2,335.64,336.19,17333.0,331.4967,331.694,331.1415,331.6841,17333.0
2024-01-31 11:45:00,336.29,336.3,335.94,336.1,7414.0,331.7828,331.7926,331.4375,331.5953,7414.0
2024-01-31 11:50:00,336.11,336.39,335.99,336.26,11650.0,331.6052,331.8814,331.4868,331.7532,11650.0
2024-01-31 11:55:00,336.27,337.6,336.03,337.57,26873.0,331.763,333.0752,331.5263,333.0456,26873.0
2024-01-31 12:00:00,337.7,338.4,337.56,337.67,14922.0,333.1739,333.8645,333.0357,333.1443,14922.0
2024-01-31 12:05:00,337.78,338.8,337.77,338.57,9409.0,333.2528,334.2591,333.2429,334.0322,9409.0
2024-01-31 12:10:00,338.56,339.18,338.49,338.7,19847.0,334.0223,334.634,333.9533,334.1605,19847.0
2024-01-31 12:15:00,338.54,339.09,338.53,338.95,10283.0,334.0026,334.5452,333.9927,334.4071,10283.0
2024-01-31 12:20:00,338.99,339.19,338.71,339.18,9803.0,334.4466,334.6439,334.1703,334.634,9803.0
2024-01-31 12:25:00,339.2,340.15,339.2,340.1,17345.0,334.6538,335.591,334.6538,335.5417,17345.0
2024-01-31 12:30:00,340.0,340.35,339.99,340.1,26394.0,335.443,335.7883,335.4332,335.5417,26394.0
2024-01-31 12:35:00,340.17,340.3,339.72,340.12,24068.0,335.6108,335.739,335.1668,335.5614,24068.0
2024-01-31 12:40:00,340.2,341.37,340.2,341.35,20984.0,335.6404,336.7947,335.6404,336.7749,20984.0
2024-01-31 12:45:00,341.3,341.56,340.9,340.97,10896.0,336.7256,336.9821,336.331,336.4,10896.0
2024-01-31 12:50:00,341.06,341.44,340.82,341.04,22845.0,336.4888,336.8637,336.2521,336.4691,22845.0
2024-01-31 12:55:00,341.0,342.0,340.92,341.9,13677.0,336.4296,337.4162,336.3507,337.3176,13677.0
2024-01-31 13:00:00,341.81,341.95,341.47,341.77,11518.0,337.2288,337.3669,336.8933,337.1893,11518.0
2024-01-31 13:05:00,341.85,342.69,341.85,342.6,25333.0,337.2682,338.097,337.2682,338.0082,25333.0
2024-01-31 13:10:00,342.68,342.8,342.21,342.47,17915.0,338.0871,338.2055,337.6234,337.8799,17915.0
2024-01-31 13:15:00,342.47,342.49,341.79,342.2,19014.0,337.8799,337.8997,337.209,337.6136,19014.0
2024-01-31 13:20:00,342.24,342.25,341.82,341.82,17497.0,337.653,337.6629,337.2386,337.2386,17497.0
2024-01-31 13:25:00,341.91,342.06,341.65,341.87,18601.0,337.3274,337.4754,337.0709,337.288,18601.0
2024-01-31 13:30:00,341.92,342.02,341.52,341.97,15804.0,337.3373,337.436,336.9427,337.3866,15804.0
2024-01-31 13:35:00,341.89,342.19,341.67,341.87,15870.0,337.3077,337.6037,337.0907,337.288,15870.0
2024-01-31 13:40:00,341.78,342.15,341.77,342.02,13038.0,337.1992,337.5642,337.1893,337.436,13038.0
2024-01-31 13:45:00,342.03,342.15,341.51,341.51,5800.0,337.4458,337.5642,336.9328,336.9328,5800.0
2024-01-31 13:50:00,341.59,341.72,341.06,341.06,11728.0,337.0117,337.14,336.4888,336.4888,11728.0
2024-01-31 13:55:00,341.11,341.98,340.93,341.98,9093.0,336.5382,337.3965,336.3606,337.3965,9093.0
2024-01-31 14:00:00,341.92,342.17,339.96,340.85,23960.0,337.3373,337.584,335.4036,336.2816,23960.0
2024-01-31 14:05:00,340.91,341.81,340.73,341.67,12870.0,336.3408,337.2288,336.1633,337.0907,12870.0
2024-01-31 14:10:00,341.48,341.86,341.16,341.16,16281.0,336.9032,337.2781,336.5875,336.5875,16281.0
2024-01-31 14:15:00,341.16,341.4,340.92,341.08,8484.0,336.5875,336.8243,336.3507,336.5086,8484.0
2024-01-31 14:20:00,341.08,341.27,340.57,340.93,14381.0,336.5086,336.696,336.0054,336.3606,14381.0
2024-01-31 14:25:00,340.83,341.5,340.79,341.42,15258.0,336.2619,336.9229,336.2225,336.844,15258.0
2024-01-31 14:30:00,341.46,342.2,341.36,341.4,13658.0,336.8835,337.6136,336.7848,336.8243,13658.0
2024-01-31 14:35:00,341.5,342.12,341.42,342.06,18872.0,336.9229,337.5346,336.844,337.4754,18872.0
2024-01-31 14:40:00,342.2,342.59,341.95,342.22,12736.0,337.6136,337.9983,337.3669,337.6333,12736.0
2024-01-31 14:45:00,342.18,342.49,340.99,341.67,35256.0,337.5938,337.8997,336.4198,337.0907,35256.0
2024-01-31 14:50:00,341.46,341.46,339.29,339.55,25262.0,336.8835,336.8835,334.7426,334.9991,25262.0
2024-01-31 14:55:00,339.44,339.77,338.56,338.86,16039.0,334.8905,335.2161,334.0223,334.3183,16039.0
2024-01-31 15:00:00,338.85,339.54,337.62,338.07,41723.0,334.3085,334.9892,333.0949,333.5389,41723.0
2024-01-31 15:05:00,337.86,338.17,336.94,337.96,26649.0,333.3317,333.6376,332.4241,333.4304,26649.0
2024-01-31 15:10:00,338.27,338.56,337.86,338.1,9396.0,333.7362,334.0223,333.3317,333.5685,9396.0
2024-01-31 15:15:00,337.99,338.54,337.6,337.83,11430.0,333.46,334.0026,333.0752,333.3021,11430.0
2024-01-31 15:20:00,337.72,338.94,337.68,338.8,11636.0,333.1936,334.3972,333.1541,334.2591,11636.0
2024-01-31 15:25:00,338.62,339.06,338.56,338.93,8504.0,334.0815,334.5156,334.0223,334.3874,8504.0
2024-01-31 15:30:00,338.94,338.99,338.51,338.72,16524.0,334.3972,334.4466,333.973,334.1802,16524.0
2024-01-31 15:35:00,338.59,338.89,338.28,338.66,51991.0,334.0519,334.3479,333.7461,334.121,51991.0
2024-01-31 15:40:00,338.53,338.64,337.84,338.19,40192.0,333.9927,334.1013,333.312,333.6573,40192.0
2024-01-31 15:45:00,338.05,338.19,336.81,336.85,62078.0,333.5192,333.6573,332.2958,332.3353,62078.0
2024-01-31 15:50:00,336.83,336.98,335.64,335.92,111048.0,332.3155,332.4635,331.1415,331.4177,111048.0
2024-01-31 15:55:00,336.02,336.29,334.65,335.2,255616.0,331.5164,331.7828,330.1647,330.7074,255616.0
2024-02-01 09:30:00,335.57,335.98,334.52,334.52,1788.0,331.0724,331.4769,330.0365,330.0365,1788.0
2024-02-01 09:35:00,334.26,335.12,333.92,334.49,47447.0,329.78,330.6284,329.4445,330.0069,47447.0
2024-02-01 09:40:00,334.39,335.24,334.09,334.78,5529.0,329.9082,330.7468,329.6123,330.293,5529.0
2024-02-01 09:45:00,334.81,335.93,334.55,335.52,12658.0,330.3226,331.4276,330.0661,331.0231,12658.0
2024-02-01 09:50:00,335.27,335.75,335.14,335.44,7779.0,330.7764,331.25,330.6482,330.9442,7779.0
2024-02-01 09:55:00,335.21,335.38,334.58,335.3,13854.0,330.7172,330.885,330.0957,330.806,13854.0
2024-02-01 10:00:00,334.99,335.18,334.17,334.37,11675.0,330.5002,330.6876,329.6912,329.8885,11675.0
2024-02-01 10:05:00,334.47,337.33,334.41,337.32,16957.0,329.9872,332.8088,329.928,332.799,16957.0
2024-02-01 10:10:00,337.42,337.79,337.23,337.63,5450.0,332.8976,333.2627,332.7102,333.1048,5450.0
2024-02-01 10:15:00,337.69,338.64,337.69,338.58,11460.0,333.164,334.1013,333.164,334.0421,11460.0
2024-02-01 10:20:00,338.53,338.53,337.81,338.19,8728.0,333.9927,333.9927,333.2824,333.6573,8728.0
2024-02-01 10:25:00,338.26,339.44,338.05,339.44,7419.0,333.7264,334.8905,333.5192,334.8905,7419.0
2024-02-01 10:30:00,339.43,339.43,338.55,338.55,11463.0,334.8807,334.8807,334.0125,334.0125,11463.0
2024-02-01 10:35:00,338.58,338.77,338.36,338.43,16275.0,334.0421,334.2295,333.825,333.8941,16275.0
2024-02-01 10:40:00,338.41,338.85,337.79,338.77,12454.0,333.8744,334.3085,333.2627,334.2295,12454.0
2024-02-01 10:45:00,338.73,338.89,337.94,338.0,12556.0,334.1901,334.3479,333.4107,333.4698,12556.0
2024-02-01 10:50:00,337.97,338.22,337.72,337.82,10993.0,333.4402,333.6869,333.1936,333.2923,10993.0
2024-02-01 10:55:00,337.75,338.04,337.4,337.5,7547.0,333.2232,333.5093,332.8779,332.9765,7547.0
2024-02-01 11:00:00,337.6,337.81,337.33,337.81,4790.0,333.0752,333.2824,332.8088,333.2824,4790.0
2024-02-01 11:05:00,337.81,337.95,337.58,337.75,11598.0,333.2824,333.4205,333.0555,333.2232,11598.0
2024-02-01 11:10:00,337.87,337.87,337.12,337.44,5912.0,333.3416,333.3416,332.6016,332.9174,5912.0
2024-02-01 11:15:00,337.47,337.67,337.37,337.5,4472.0,332.947,333.1443,332.8483,332.9765,4472.0
2024-02-01 11:20:00,337.65,338.38,337.65,338.3,7176.0,333.1245,333.8448,333.1245,333.7658,7176.0
2024-02-01 11:25:00,338.4,338.63,338.34,338.6,10345.0,333.8645,334.0914,333.8053,334.0618,10345.0
2024-02-01 11:30:00,338.65,339.08,338.65,338.68,5350.0,334.1111,334.5354,334.1111,334.1407,5350.0
2024-02-01 11:35:00,338.59,339.18,338.59,339.17,3638.0,334.0519,334.634,334.0519,334.6242,3638.0
2024-02-01 11:40:00,339.11,339.3,338.89,339.24,6866.0,334.565,334.7524,334.3479,334.6932,6866.0
2024-02-01 11:45:00,339.18,339.38,339.0,339.23,10479.0,334.634,334.8314,334.4564,334.6834,10479.0
2024-02-01 11:50:00,339.17,339.17,338.89,339.16,3343.0,334.6242,334.6242,334.3479,334.6143,3343.0
2024-02-01 11:55:00,339.14,339.57,339.03,339.57,5380.0,334.5946,335.0188,334.486,335.0188,5380.0
2024-02-01 12:00:00,339.67,340.38,339.61,340.24,7213.0,335.1175,335.8179,335.0583,335.6798,7213.0
2024-02-01 12:05:00,340.17,340.4,339.98,340.26,6468.0,335.6108,335.8377,335.4233,335.6996,6468.0
2024-02-01 12:10:00,340.35,340.61,340.04,340.04,5785.0,335.7883,336.0449,335.4825,335.4825,5785.0
2024-02-01 12:15:00,340.08,340.27,340.04,340.2,4391.0,335.522,335.7094,335.4825,335.6404,4391.0
2024-02-01 12:20:00,340.2,340.37,340.13,340.15,6593.0,335.6404,335.8081,335.5713,335.591,6593.0
2024-02-01 12:25:00,340.17,340.82,340.17,340.79,6226.0,335.6108,336.2521,335.6108,336.2225,6226.0
2024-02-01 12:30:00,340.79,341.11,340.61,340.78,9144.0,336.2225,336.5382,336.0449,336.2126,9144.0
2024-02-01 12:35:00,340.93,341.22,340.53,341.19,7767.0,336.3606,336.6467,335.9659,336.6171,7767.0
2024-02-01 12:40:00,341.25,341.69,341.25,341.55,8672.0,336.6763,337.1104,336.6763,336.9723,8672.0
2024-02-01 12:45:00,341.5,341.7,341.37,341.49,5192.0,336.9229,337.1203,336.7947,336.9131,5192.0
2024-02-01 12:50:00,341.68,341.89,341.53,341.69,10118.0,337.1005,337.3077,336.9525,337.1104,10118.0
2024-02-01 12:55:00,341.7,341.71,341.1,341.11,6478.0,337.1203,337.1301,336.5283,336.5382,6478.0
2024-02-01 13:00:00,341.22,341.33,340.95,340.95,7824.0,336.6467,336.7552,336.3803,336.3803,7824.0
2024-02-01 13:05:00,340.93,340.95,340.26,340.26,6670.0,336.3606,336.3803,335.6996,335.6996,6670.0
2024-02-01 13:10:00,340.29,340.49,339.84,340.04,10892.0,335.7292,335.9265,335.2852,335.4825,10892.0
2024-02-01 13:15:00,339.77,339.84,339.31,339.48,6995.0,335.2161,335.2852,334.7623,334.93,6995.0
2024-02-01 13:20:00,339.44,339.65,339.36,339.56,9670.0,334.8905,335.0977,334.8116,335.0089,9670.0
2024-02-01 13:25:00,339.63,339.81,339.26,339.32,8609.0,335.078,335.2556,334.713,334.7722,8609.0
2024-02-01 13:30:00,339.32,339.46,339.1,339.1,7260.0,334.7722,334.9103,334.5551,334.5551,7260.0
2024-02-01 13:35:00,339.15,339.15,338.15,338.23,15410.0,334.6044,334.6044,333.6178,333.6968,15410.0
2024-02-01 13:40:00,338.36,339.46,338.04,339.24,20799.0,333.825,334.9103,333.5093,334.6932,20799.0
2024-02-01 13:45:00,339.46,339.64,339.23,339.58,6761.0,334.9103,335.0879,334.6834,335.0287,6761.0
2024-02-01 13:50:00,339.68,339.75,339.38,339.46,4486.0,335.1273,335.1964,334.8314,334.9103,4486.0
2024-02-01 13:55:00,339.51,339.74,339.35,339.68,12296.0,334.9596,335.1865,334.8018,335.1273,12296.0
2024-02-01 14:00:00,339.68,339.77,339.51,339.68,7863.0,335.1273,335.2161,334.9596,335.1273,7863.0
2024-02-01 14:05:00,339.68,339.8,339.49,339.55,5810.0,335.1273,335.2457,334.9399,334.9991,5810.0
2024-02-01 14:10:00,339.61,339.66,339.08,339.08,12103.0,335.0583,335.1076,334.5354,334.5354,12103.0
2024-02-01 14:15:00,339.05,339.18,338.92,339.0,7564.0,334.5058,334.634,334.3775,334.4564,7564.0
2024-02-01 14:20:00,339.05,339.05,338.5,338.54,10102.0,334.5058,334.5058,333.9631,334.0026,10102.0
2024-02-01 14:25:00,338.54,338.67,338.39,338.55,6980.0,334.0026,334.1309,333.8546,334.0125,6980.0
2024-02-01 14:30:00,338.64,338.64,337.84,337.85,7932.0,334.1013,334.1013,333.312,333.3219,7932.0
2024-02-01 14:35:00,337.9,338.14,337.7,337.7,5870.0,333.3712,333.608,333.1739,333.1739,5870.0
2024-02-01 14:40:00,337.7,338.01,337.59,337.86,11065.0,333.1739,333.4797,333.0653,333.3317,11065.0
2024-02-01 14:45:00,337.69,338.41,337.69,338.08,5385.0,333.164,333.8744,333.164,333.5488,5385.0
2024-02-01 14:50:00,338.03,338.45,338.0,338.0,8042.0,333.4994,333.9138,333.4698,333.4698,8042.0
2024-02-01 14:55:00,338.0,338.23,337.92,338.08,14874.0,333.4698,333.6968,333.3909,333.5488,14874.0
2024-02-01 15:00:00,338.16,338.19,337.8,338.16,7265.0,333.6277,333.6573,333.2725,333.6277,7265.0
2024-02-01 15:05:00,338.14,338.28,337.93,338.06,8966.0,333.608,333.7461,333.4008,333.529,8966.0
2024-02-01 15:10:00,338.01,338.01,337.39,337.58,11727.0,333.4797,333.4797,332.868,333.0555,11727.0
2024-02-01 15:15:00,337.45,338.32,337.43,338.24,21240.0,332.9272,333.7856,332.9075,333.7066,21240.0
2024-02-01 15:20:00,338.4,338.51,338.16,338.21,8153.0,333.8645,333.973,333.6277,333.677,8153.0
2024-02-01 15:25:00,338.24,338.92,338.24,338.69,9960.0,333.7066,334.3775,333.7066,334.1506,9960.0
2024-02-01 15:30:00,338.68,338.89,338.63,338.86,10234.0,334.1407,334.3479,334.0914,334.3183,10234.0
2024-02-01 15:35:00,338.95,338.95,338.15,338.22,15948.0,334.4071,334.4071,333.6178,333.6869,15948.0
2024-02-01 15:40:00,338.22,338.62,338.2,338.52,17467.0,333.6869,334.0815,333.6672,333.9829,17467.0
2024-02-01 15:45:00,338.57,338.71,338.15,338.15,31069.0,334.0322,334.1703,333.6178,333.6178,31069.0
2024-02-01 15:50:00,338.24,339.47,338.21,339.41,40438.0,333.7066,334.9201,333.677,334.8609,40438.0
2024-02-01 15:55:00,339.46,340.78,339.37,340.55,152946.0,334.9103,336.2126,334.8215,335.9857,152946.0
2024-02-02 09:30:00,341.0,342.72,340.67,342.06,34244.0,336.4296,338.1266,336.1041,337.4754,34244.0
2024-02-02 09:35:00,341.95,342.03,340.48,341.07,8418.0,337.3669,337.4458,335.9166,336.4987,8418.0
2024-02-02 09:40:00,341.07,341.63,340.53,341.22,8704.0,336.4987,337.0512,335.9659,336.6467,8704.0
2024-02-02 09:45:00,341.23,341.7,340.92,341.26,6611.0,336.6566,337.1203,336.3507,336.6862,6611.0
2024-02-02 09:50:00,340.86,340.92,340.19,340.28,3615.0,336.2915,336.3507,335.6305,335.7193,3615.0
2024-02-02 09:55:00,340.31,340.99,340.31,340.74,13578.0,335.7489,336.4198,335.7489,336.1731,13578.0
2024-02-02 10:00:00,340.78,340.78,339.39,339.74,6781.0,336.2126,336.2126,334.8412,335.1865,6781.0
2024-02-02 10:05:00,339.75,339.97,339.03,339.07,5244.0,335.1964,335.4134,334.486,334.5255,5244.0
2024-02-02 10:10:00,339.07,339.78,338.8,339.59,9078.0,334.5255,335.226,334.2591,335.0385,9078.0
2024-02-02 10:15:00,339.54,339.8,338.94,338.94,6730.0,334.9892,335.2457,334.3972,334.3972,6730.0
2024-02-02 10:20:00,338.93,339.64,338.63,339.41,6052.0,334.3874,335.0879,334.0914,334.8609,6052.0
2024-02-02 10:25:00,339.41,339.59,338.67,338.95,7376.0,334.8609,335.0385,334.1309,334.4071,7376.0
2024-02-02 10:30:00,339.03,339.1,338.68,339.02,5611.0,334.486,334.5551,334.1407,334.4762,5611.0
2024-02-02 10:35:00,339.01,339.36,338.86,339.07,4706.0,334.4663,334.8116,334.3183,334.5255,4706.0
2024-02-02 10:40:00,339.29,339.5,338.92,339.5,5675.0,334.7426,334.9497,334.3775,334.9497,5675.0
2024-02-02 10:45:00,339.56,339.94,339.5,339.81,7085.0,335.0089,335.3838,334.9497,335.2556,7085.0
2024-02-02 10:50:00,339.83,339.86,339.14,339.44,5516.0,335.2753,335.3049,334.5946,334.8905,5516.0
2024-02-02 10:55:00,339.3,340.57,339.12,340.53,8907.0,334.7524,336.0054,334.5748,335.9659,8907.0
2024-02-02 11:00:00,340.69,340.82,339.94,340.05,7867.0,336.1238,336.2521,335.3838,335.4924,7867.0
2024-02-02 11:05:00,340.16,340.49,340.13,340.13,2687.0,335.6009,335.9265,335.5713,335.5713,2687.0
2024-02-02 11:10:00,340.13,340.69,339.9,340.57,5165.0,335.5713,336.1238,335.3444,336.0054,5165.0
2024-02-02 11:15:00,340.65,340.65,340.2,340.48,1725.0,336.0843,336.0843,335.6404,335.9166,1725.0
2024-02-02 11:20:00,340.34,340.34,339.75,339.85,3453.0,335.7785,335.7785,335.1964,335.2951,3453.0
2024-02-02 11:25:00,340.1,340.9,340.01,340.86,3266.0,335.5417,336.331,335.4529,336.2915,3266.0
2024-02-02 11:30:00,341.0,341.51,340.99,341.41,6492.0,336.4296,336.9328,336.4198,336.8341,6492.0
2024-02-02 11:35:00,341.43,341.53,341.22,341.5,3898.0,336.8539,336.9525,336.6467,336.9229,3898.0
2024-02-02 11:40:00,341.63,342.04,341.62,341.93,6201.0,337.0512,337.4557,337.0413,337.3472,6201.0
2024-02-02 11:45:00,342.0,342.15,341.82,341.83,4966.0,337.4162,337.5642,337.2386,337.2485,4966.0
2024-02-02 11:50:00,341.74,341.95,341.62,341.81,3738.0,337.1597,337.3669,337.0413,337.2288,3738.0
2024-02-02 11:55:00,341.72,341.84,341.02,341.17,3843.0,337.14,337.2584,336.4494,336.5974,3843.0
2024-02-02 12:00:00,341.27,341.38,340.89,340.89,4018.0,336.696,336.8045,336.3211,336.3211,4018.0
2024-02-02 12:05:00,341.0,341.22,340.45,340.45,2532.0,336.4296,336.6467,335.887,335.887,2532.0
2024-02-02 12:10:00,340.5,340.5,339.9,339.91,1400.0,335.9363,335.9363,335.3444,335.3542,1400.0
2024-02-02 12:15:00,339.87,340.22,339.86,339.94,2836.0,335.3148,335.6601,335.3049,335.3838,2836.0
2024-02-02 12:20:00,340.02,340.53,339.88,340.51,5481.0,335.4628,335.9659,335.3246,335.9462,5481.0
2024-02-02 12:25:00,340.54,341.17,340.36,341.17,2947.0,335.9758,336.5974,335.7982,336.5974,2947.0
2024-02-02 12:30:00,341.21,341.58,341.1,341.58,4468.0,336.6368,337.0019,336.5283,337.0019,4468.0
2024-02-02 12:35:00,341.5,341.81,341.46,341.52,1900.0,336.9229,337.2288,336.8835,336.9427,1900.0
2024-02-02 12:40:00,341.53,341.53,340.33,340.33,5797.0,336.9525,336.9525,335.7686,335.7686,5797.0
2024-02-02 12:45:00,340.14,340.81,339.96,340.81,3038.0,335.5812,336.2422,335.4036,336.2422,3038.0
2024-02-02 12:50:00,340.95,340.95,340.06,340.28,2574.0,336.3803,336.3803,335.5022,335.7193,2574.0
2024-02-02 12:55:00,340.46,340.95,340.46,340.95,2127.0,335.8969,336.3803,335.8969,336.3803,2127.0
2024-02-02 13:00:00,340.97,341.09,340.91,340.92,2330.0,336.4,336.5184,336.3408,336.3507,2330.0
2024-02-02 13:05:00,340.83,341.02,340.77,340.81,1600.0,336.2619,336.4494,336.2027,336.2422,1600.0
2024-02-02 13:10:00,340.84,340.84,340.53,340.63,3072.0,336.2718,336.2718,335.9659,336.0646,3072.0
2024-02-02 13:15:00,340.97,341.27,340.79,341.25,11198.0,336.4,336.696,336.2225,336.6763,11198.0
2024-02-02 13:20:00,341.3,341.74,341.3,341.72,7518.0,336.7256,337.1597,336.7256,337.14,7518.0
2024-02-02 13:25:00,341.68,341.76,341.29,341.55,5066.0,337.1005,337.1795,336.7158,336.9723,5066.0
2024-02-02 13:30:00,341.58,341.73,341.43,341.55,1905.0,337.0019,337.1499,336.8539,336.9723,1905.0
2024-02-02 13:35:00,341.54,341.91,341.48,341.54,3647.0,336.9624,337.3274,336.9032,336.9624,3647.0
2024-02-02 13:40:00,341.64,342.07,341.63,341.84,2618.0,337.0611,337.4853,337.0512,337.2584,2618.0
2024-02-02 13:45:00,341.88,342.07,341.59,341.66,3503.0,337.2978,337.4853,337.0117,337.0808,3503.0
2024-02-02 13:50:00,341.87,341.95,341.52,341.54,2331.0,337.288,337.3669,336.9427,336.9624,2331.0
2024-02-02 13:55:00,341.65,341.77,341.34,341.41,2334.0,337.0709,337.1893,336.7651,336.8341,2334.0
2024-02-02 14:00:00,341.43,341.54,341.28,341.42,2071.0,336.8539,336.9624,336.7059,336.844,2071.0
2024-02-02 14:05:00,341.37,341.53,341.28,341.3,3993.0,336.7947,336.9525,336.7059,336.7256,3993.0
2024-02-02 14:10:00,341.3,341.83,341.2,341.66,3761.0,336.7256,337.2485,336.627,337.0808,3761.0
2024-02-02 14:15:00,341.73,341.95,341.59,341.68,2163.0,337.1499,337.3669,337.0117,337.1005,2163.0
2024-02-02 14:20:00,341.64,341.8,341.55,341.8,2400.0,337.0611,337.2189,336.9723,337.2189,2400.0
2024-02-02 14:25:00,341.9,342.04,341.63,341.86,3227.0,337.3176,337.4557,337.0512,337.2781,3227.0
2024-02-02 14:30:00,341.85,342.16,341.73,342.15,2758.0,337.2682,337.5741,337.1499,337.5642,2758.0
2024-02-02 14:35:00,342.22,342.29,342.04,342.12,2415.0,337.6333,337.7023,337.4557,337.5346,2415.0
2024-02-02 14:40:00,342.14,342.29,342.01,342.01,2732.0,337.5544,337.7023,337.4261,337.4261,2732.0
2024-02-02 14:45:00,342.12,342.37,341.95,342.37,2361.0,337.5346,337.7813,337.3669,337.7813,2361.0
2024-02-02 14:50:00,342.5,342.65,342.22,342.25,4293.0,337.9095,338.0575,337.6333,337.6629,4293.0
2024-02-02 14:55:00,342.28,342.36,342.19,342.26,3058.0,337.6925,337.7714,337.6037,337.6728,3058.0
2024-02-02 15:00:00,342.3,342.48,342.19,342.48,2747.0,337.7122,337.8898,337.6037,337.8898,2747.0
2024-02-02 15:05:00,342.57,342.74,342.53,342.6,4046.0,337.9786,338.1463,337.9391,338.0082,4046.0
2024-02-02 15:10:00,342.61,342.88,342.54,342.68,4276.0,338.0181,338.2844,337.949,338.0871,4276.0
2024-02-02 15:15:00,342.6,342.74,342.43,342.61,2589.0,338.0082,338.1463,337.8405,338.0181,2589.0
2024-02-02 15:20:00,342.59,342.7,342.38,342.44,3559.0,337.9983,338.1069,337.7911,337.8503,3559.0
2024-02-02 15:25:00,342.5,342.64,342.37,342.6,2815.0,337.9095,338.0477,337.7813,338.0082,2815.0
2024-02-02 15:30:00,342.66,342.83,342.51,342.59,7186.0,338.0674,338.2351,337.9194,337.9983,7186.0
2024-02-02 15:35:00,342.55,342.55,342.11,342.17,3799.0,337.9589,337.9589,337.5248,337.584,3799.0
2024-02-02 15:40:00,342.09,342.34,342.09,342.26,12515.0,337.505,337.7517,337.505,337.6728,12515.0
2024-02-02 15:45:00,342.26,342.31,341.84,342.07,15287.0,337.6728,337.7221,337.2584,337.4853,15287.0
2024-02-02 15:50:00,342.05,342.75,342.04,342.75,30817.0,337.4656,338.1562,337.4557,338.1562,30817.0
2024-02-02 15:55:00,342.77,342.81,341.89,341.89,61518.0,338.1759,338.2154,337.3077,337.3077,61518.0
2024-02-05 09:30:00,342.45,345.34,340.68,343.0,56798.0,337.8602,340.7115,336.1139,338.4028,56798.0
2024-02-05 09:35:00,342.77,344.0,342.5,343.81,12352.0,338.1759,339.3894,337.9095,339.202,12352.0
2024-02-05 09:40:00,343.94,345.32,343.75,345.09,14332.0,339.3302,340.6917,339.1428,340.4648,14332.0
2024-02-05 09:45:00,345.12,345.96,344.96,345.45,11483.0,340.4944,341.3232,340.3366,340.82,11483.0
2024-02-05 09:50:00,345.63,346.32,345.52,345.81,10536.0,340.9976,341.6783,340.8891,341.1752,10536.0
2024-02-05 09:55:00,345.63,345.99,344.84,345.74,25844.0,340.9976,341.3528,340.2182,341.1061,25844.0
2024-02-05 10:00:00,345.55,346.59,343.9,343.96,49506.0,340.9187,341.9447,339.2908,339.35,49506.0
2024-02-05 10:05:00,344.0,344.06,342.6,343.13,19108.0,339.3894,339.4486,338.0082,338.5311,19108.0
2024-02-05 10:10:00,343.0,344.18,342.85,343.99,9584.0,338.4028,339.567,338.2548,339.3796,9584.0
2024-02-05 10:15:00,343.79,343.95,342.34,342.63,7046.0,339.1822,339.3401,337.7517,338.0378,7046.0
2024-02-05 10:20:00,342.59,342.66,341.95,342.44,8553.0,337.9983,338.0674,337.3669,337.8503,8553.0
2024-02-05 10:25:00,342.48,343.38,342.47,342.8,5867.0,337.8898,338.7777,337.8799,338.2055,5867.0
2024-02-05 10:30:00,342.55,342.63,342.13,342.13,2973.0,337.9589,338.0378,337.5445,337.5445,2973.0
2024-02-05 10:35:00,342.13,342.37,341.95,342.19,15045.0,337.5445,337.7813,337.3669,337.6037,15045.0
2024-02-05 10:40:00,342.22,342.46,341.79,342.27,8027.0,337.6333,337.8701,337.209,337.6826,8027.0
2024-02-05 10:45:00,342.19,342.61,342.1,342.46,5044.0,337.6037,338.0181,337.5149,337.8701,5044.0
2024-02-05 10:50:00,342.5,342.54,341.95,342.02,3554.0,337.9095,337.949,337.3669,337.436,3554.0
2024-02-05 10:55:00,342.03,342.52,341.93,342.06,10265.0,337.4458,337.9293,337.3472,337.4754,10265.0
2024-02-05 11:00:00,342.05,342.09,341.73,341.98,3705.0,337.4656,337.505,337.1499,337.3965,3705.0
2024-02-05 11:05:00,342.02,342.13,341.75,341.79,3320.0,337.436,337.5445,337.1696,337.209,3320.0
2024-02-05 11:10:00,341.8,341.97,341.66,341.81,8969.0,337.2189,337.3866,337.0808,337.2288,8969.0
2024-02-05 11:15:00,341.82,341.89,341.35,341.89,7802.0,337.2386,337.3077,336.7749,337.3077,7802.0
2024-02-05 11:20:00,341.9,341.9,341.63,341.8,9269.0,337.3176,337.3176,337.0512,337.2189,9269.0
2024-02-05 11:25:00,341.81,341.85,341.3,341.61,8475.0,337.2288,337.2682,336.7256,337.0315,8475.0
2024-02-05 11:30:00,341.61,341.65,341.2,341.57,3912.0,337.0315,337.0709,336.627,336.992,3912.0
2024-02-05 11:35:00,341.58,341.68,341.11,341.22,2904.0,337.0019,337.1005,336.5382,336.6467,2904.0
2024-02-05 11:40:00,341.2,341.35,340.8,341.07,10287.0,336.627,336.7749,336.2323,336.4987,10287.0
2024-02-05 11:45:00,341.18,341.44,341.09,341.35,2560.0,336.6072,336.8637,336.5184,336.7749,2560.0
2024-02-05 11:50:00,341.38,341.38,340.82,341.1,2999.0,336.8045,336.8045,336.2521,336.5283,2999.0
2024-02-05 11:55:00,340.91,341.31,340.9,341.16,5768.0,336.3408,336.7355,336.331,336.5875,5768.0
2024-02-05 12:00:00,341.21,341.29,340.9,341.17,7004.0,336.6368,336.7158,336.331,336.5974,7004.0
2024-02-05 12:05:00,341.06,341.06,340.7,341.01,4499.0,336.4888,336.4888,336.1337,336.4395,4499.0
2024-02-05 12:10:00,341.1,341.63,341.03,341.63,3912.0,336.5283,337.0512,336.4592,337.0512,3912.0
2024-02-05 12:15:00,341.58,341.72,341.33,341.43,7215.0,337.0019,337.14,336.7552,336.8539,7215.0
2024-02-05 12:20:00,341.43,341.49,341.25,341.31,3463.0,336.8539,336.9131,336.6763,336.7355,3463.0
2024-02-05 12:25:00,341.34,341.75,341.3,341.73,5386.0,336.7651,337.1696,336.7256,337.1499,5386.0
2024-02-05 12:30:00,341.78,341.96,341.59,341.63,4965.0,337.1992,337.3768,337.0117,337.0512,4965.0
2024-02-05 12:35:00,341.62,341.84,341.56,341.75,2616.0,337.0413,337.2584,336.9821,337.1696,2616.0
2024-02-05 12:40:00,341.64,341.66,341.53,341.57,1791.0,337.0611,337.0808,336.9525,336.992,1791.0
2024-02-05 12:45:00,341.61,341.81,341.46,341.81,2792.0,337.0315,337.2288,336.8835,337.2288,2792.0
2024-02-05 12:50:00,341.79,341.98,341.67,341.78,4788.0,337.209,337.3965,337.0907,337.1992,4788.0
2024-02-05 12:55:00,341.66,341.75,341.5,341.63,5433.0,337.0808,337.1696,336.9229,337.0512,5433.0
2024-02-05 13:00:00,341.66,341.66,341.1,341.42,5003.0,337.0808,337.0808,336.5283,336.844,5003.0
2024-02-05 13:05:00,341.38,341.43,341.18,341.25,3636.0,336.8045,336.8539,336.6072,336.6763,3636.0
2024-02-05 13:10:00,341.26,341.61,341.26,341.42,5168.0,336.6862,337.0315,336.6862,336.844,5168.0
2024-02-05 13:15:00,341.41,341.55,341.36,341.52,3200.0,336.8341,336.9723,336.7848,336.9427,3200.0
2024-02-05 13:20:00,341.53,341.56,341.33,341.36,3783.0,336.9525,336.9821,336.7552,336.7848,3783.0
2024-02-05 13:25:00,341.25,341.33,340.98,340.98,5447.0,336.6763,336.7552,336.4099,336.4099,5447.0
2024-02-05 13:30:00,340.98,341.68,340.98,341.67,3931.0,336.4099,337.1005,336.4099,337.0907,3931.0
2024-02-05 13:35:00,341.65,341.86,341.54,341.86,5837.0,337.0709,337.2781,336.9624,337.2781,5837.0
2024-02-05 13:40:00,341.91,341.91,341.62,341.71,3490.0,337.3274,337.3274,337.0413,337.1301,3490.0
2024-02-05 13:45:00,341.77,342.06,341.65,341.65,6661.0,337.1893,337.4754,337.0709,337.0709,6661.0
2024-02-05 13:50:00,341.6,342.08,341.59,341.77,6733.0,337.0216,337.4952,337.0117,337.1893,6733.0
2024-02-05 13:55:00,341.82,342.19,341.75,342.18,7022.0,337.2386,337.6037,337.1696,337.5938,7022.0
2024-02-05 14:00:00,342.18,342.28,342.03,342.11,10045.0,337.5938,337.6925,337.4458,337.5248,10045.0
2024-02-05 14:05:00,342.11,342.47,342.03,342.41,13947.0,337.5248,337.8799,337.4458,337.8207,13947.0
2024-02-05 14:10:00,342.41,342.41,342.21,342.33,6217.0,337.8207,337.8207,337.6234,337.7418,6217.0
2024-02-05 14:15:00,342.32,343.12,342.31,343.1,10749.0,337.7319,338.5212,337.7221,338.5015,10749.0
2024-02-05 14:20:00,343.08,343.4,342.94,343.14,11111.0,338.4818,338.7975,338.3436,338.541,11111.0
2024-02-05 14:25:00,343.21,343.61,343.07,343.3,12297.0,338.61,339.0047,338.4719,338.6988,12297.0
2024-02-05 14:30:00,343.32,343.59,343.13,343.17,6671.0,338.7185,338.9849,338.5311,338.5706,6671.0
2024-02-05 14:35:00,343.03,343.17,342.85,342.98,5875.0,338.4324,338.5706,338.2548,338.3831,5875.0
2024-02-05 14:40:00,342.91,342.99,342.16,342.16,7604.0,338.314,338.393,337.5741,337.5741,7604.0
2024-02-05 14:45:00,342.19,342.32,342.01,342.23,5448.0,337.6037,337.7319,337.4261,337.6432,5448.0
2024-02-05 14:50:00,342.14,342.54,341.96,342.48,7426.0,337.5544,337.949,337.3768,337.8898,7426.0
2024-02-05 14:55:00,342.49,342.66,342.32,342.57,5246.0,337.8997,338.0674,337.7319,337.9786,5246.0
2024-02-05 15:00:00,342.51,342.62,342.14,342.21,5450.0,337.9194,338.0279,337.5544,337.6234,5450.0
2024-02-05 15:05:00,342.18,342.23,341.94,341.94,4100.0,337.5938,337.6432,337.357,337.357,4100.0
2024-02-05 15:10:00,341.94,342.0,341.69,341.79,11233.0,337.357,337.4162,337.1104,337.209,11233.0
2024-02-05 15:15:00,341.65,342.29,341.64,342.16,6596.0,337.0709,337.7023,337.0611,337.5741,6596.0
2024-02-05 15:20:00,342.07,342.88,342.03,342.88,13440.0,337.4853,338.2844,337.4458,338.2844,13440.0
2024-02-05 15:25:00,342.89,343.18,342.89,343.07,10082.0,338.2943,338.5804,338.2943,338.4719,10082.0
2024-02-05 15:30:00,343.13,343.24,342.89,343.22,14877.0,338.5311,338.6396,338.2943,338.6199,14877.0
2024-02-05 15:35:00,343.21,343.46,342.89,343.46,21625.0,338.61,338.8567,338.2943,338.8567,21625.0
2024-02-05 15:40:00,343.54,343.54,342.85,342.85,15505.0,338.9356,338.9356,338.2548,338.2548,15505.0
2024-02-05 15:45:00,342.89,343.02,342.58,342.83,20347.0,338.2943,338.4226,337.9885,338.2351,20347.0
2024-02-05 15:50:00,342.82,343.18,342.7,342.9,54427.0,338.2252,338.5804,338.1069,338.3042,54427.0
2024-02-05 15:55:00,342.84,342.99,342.54,342.91,74845.0,338.245,338.393,337.949,338.314,74845.0
2024-02-06 09:30:00,344.49,344.94,341.83,342.22,21721.0,339.8729,340.3168,337.2485,337.6333,21721.0
2024-02-06 09:35:00,341.92,342.72,341.62,341.63,3050.0,337.3373,338.1266,337.0413,337.0512,3050.0
2024-02-06 09:40:00,341.6,342.23,341.57,342.02,3205.0,337.0216,337.6432,336.992,337.436,3205.0
2024-02-06 09:45:00,342.0,342.39,340.24,341.19,11215.0,337.4162,337.801,335.6798,336.6171,11215.0
2024-02-06 09:50:00,341.09,341.09,340.15,340.41,12303.0,336.5184,336.5184,335.591,335.8475,12303.0
2024-02-06 09:55:00,340.21,340.86,339.55,340.67,12267.0,335.6502,336.2915,334.9991,336.1041,12267.0
2024-02-06 10:00:00,340.82,341.02,340.18,340.18,15267.0,336.2521,336.4494,335.6206,335.6206,15267.0
2024-02-06 10:05:00,340.22,340.91,339.9,340.22,12530.0,335.6601,336.3408,335.3444,335.6601,12530.0
2024-02-06 10:10:00,340.09,340.54,339.81,340.31,14623.0,335.5318,335.9758,335.2556,335.7489,14623.0
2024-02-06 10:15:00,340.14,340.89,340.04,340.46,25994.0,335.5812,336.3211,335.4825,335.8969,25994.0
2024-02-06 10:20:00,340.44,340.68,339.95,339.95,5874.0,335.8771,336.1139,335.3937,335.3937,5874.0
2024-02-06 10:25:00,339.98,340.03,339.17,339.65,4680.0,335.4233,335.4726,334.6242,335.0977,4680.0
2024-02-06 10:30:00,339.87,340.34,339.34,339.7,10330.0,335.3148,335.7785,334.7919,335.1471,10330.0
2024-02-06 10:35:00,339.76,340.24,339.59,340.1,7218.0,335.2063,335.6798,335.0385,335.5417,7218.0
2024-02-06 10:40:00,340.18,340.46,339.89,340.12,5091.0,335.6206,335.8969,335.3345,335.5614,5091.0
2024-02-06 10:45:00,340.12,340.18,339.83,339.83,11165.0,335.5614,335.6206,335.2753,335.2753,11165.0
2024-02-06 10:50:00,339.95,341.02,339.94,340.9,5135.0,335.3937,336.4494,335.3838,336.331,5135.0
2024-02-06 10:55:00,340.81,340.81,340.22,340.35,4235.0,336.2422,336.2422,335.6601,335.7883,4235.0
2024-02-06 11:00:00,340.36,340.41,339.98,340.1,3883.0,335.7982,335.8475,335.4233,335.5417,3883.0
2024-02-06 11:05:00,340.06,340.35,339.86,340.3,3852.0,335.5022,335.7883,335.3049,335.739,3852.0
2024-02-06 11:10:00,340.41,341.0,340.36,340.88,9290.0,335.8475,336.4296,335.7982,336.3112,9290.0
2024-02-06 11:15:00,340.95,341.14,340.61,340.85,9710.0,336.3803,336.5678,336.0449,336.2816,9710.0
2024-02-06 11:20:00,340.67,340.71,340.32,340.32,3251.0,336.1041,336.1435,335.7588,335.7588,3251.0
2024-02-06 11:25:00,340.43,340.43,339.78,339.79,3796.0,335.8673,335.8673,335.226,335.2359,3796.0
2024-02-06 11:30:00,340.18,340.48,339.47,339.55,4488.0,335.6206,335.9166,334.9201,334.9991,4488.0
2024-02-06 11:35:00,339.53,339.76,339.5,339.56,947.0,334.9793,335.2063,334.9497,335.0089,947.0
2024-02-06 11:40:00,339.5,339.84,339.44,339.69,11891.0,334.9497,335.2852,334.8905,335.1372,11891.0
2024-02-06 11:45:00,339.66,339.66,339.22,339.4,5293.0,335.1076,335.1076,334.6735,334.8511,5293.0
2024-02-06 11:50:00,339.56,339.58,339.21,339.27,5186.0,335.0089,335.0287,334.6636,334.7228,5186.0
2024-02-06 11:55:00,339.23,339.47,339.22,339.47,3625.0,334.6834,334.9201,334.6735,334.9201,3625.0
2024-02-06 12:00:00,339.57,339.81,339.34,339.65,8001.0,335.0188,335.2556,334.7919,335.0977,8001.0
2024-02-06 12:05:00,339.81,339.81,339.11,339.25,15722.0,335.2556,335.2556,334.565,334.7031,15722.0
2024-02-06 12:10:00,339.42,339.85,339.26,339.85,7504.0,334.8708,335.2951,334.713,335.2951,7504.0
2024-02-06 12:15:00,339.85,340.08,339.78,339.92,5531.0,335.2951,335.522,335.226,335.3641,5531.0
2024-02-06 12:20:00,340.03,340.03,339.58,339.58,3538.0,335.4726,335.4726,335.0287,335.0287,3538.0
2024-02-06 12:25:00,339.78,340.19,339.71,340.11,6568.0,335.226,335.6305,335.1569,335.5516,6568.0
2024-02-06 12:30:00,340.11,340.32,339.88,340.05,6166.0,335.5516,335.7588,335.3246,335.4924,6166.0
2024-02-06 12:35:00,340.24,340.67,340.11,340.67,4232.0,335.6798,336.1041,335.5516,336.1041,4232.0
2024-02-06 12:40:00,340.64,341.36,340.28,341.13,17530.0,336.0745,336.7848,335.7193,336.5579,17530.0
2024-02-06 12:45:00,341.12,341.72,341.12,341.5,9338.0,336.548,337.14,336.548,336.9229,9338.0
2024-02-06 12:50:00,341.31,341.32,341.0,341.13,901.0,336.7355,336.7453,336.4296,336.5579,901.0
2024-02-06 12:55:00,341.3,341.3,341.06,341.11,2376.0,336.7256,336.7256,336.4888,336.5382,2376.0
2024-02-06 13:00:00,340.94,341.11,340.88,340.88,1611.0,336.3704,336.5382,336.3112,336.3112,1611.0
2024-02-06 13:05:00,341.04,341.23,340.88,340.96,5032.0,336.4691,336.6566,336.3112,336.3902,5032.0
2024-02-06 13:10:00,340.93,341.0,340.58,340.58,2588.0,336.3606,336.4296,336.0153,336.0153,2588.0
2024-02-06 13:15:00,340.42,340.63,340.07,340.07,2187.0,335.8574,336.0646,335.5121,335.5121,2187.0
2024-02-06 13:20:00,340.06,340.11,339.8,339.97,1370.0,335.5022,335.5516,335.2457,335.4134,1370.0
2024-02-06 13:25:00,339.76,339.88,339.65,339.88,2991.0,335.2063,335.3246,335.0977,335.3246,2991.0
2024-02-06 13:30:00,339.89,340.53,339.83,340.48,3334.0,335.3345,335.9659,335.2753,335.9166,3334.0
2024-02-06 13:35:00,340.4,340.4,339.97,340.04,3081.0,335.8377,335.8377,335.4134,335.4825,3081.0
2024-02-06 13:40:00,340.06,340.16,340.04,340.11,2215.0,335.5022,335.6009,335.4825,335.5516,2215.0
2024-02-06 13:45:00,340.21,340.36,340.05,340.32,3568.0,335.6502,335.7982,335.4924,335.7588,3568.0
2024-02-06 13:50:00,340.33,340.36,339.89,339.89,4687.0,335.7686,335.7982,335.3345,335.3345,4687.0
2024-02-06 13:55:00,339.95,340.02,339.78,339.91,5197.0,335.3937,335.4628,335.226,335.3542,5197.0
2024-02-06 14:00:00,339.87,339.99,339.8,339.86,6859.0,335.3148,335.4332,335.2457,335.3049,6859.0
2024-02-06 14:05:00,339.92,340.02,339.53,339.56,3585.0,335.3641,335.4628,334.9793,335.0089,3585.0
2024-02-06 14:10:00,339.51,339.89,339.49,339.62,3789.0,334.9596,335.3345,334.9399,335.0681,3789.0
2024-02-06 14:15:00,339.69,339.69,339.39,339.39,4535.0,335.1372,335.1372,334.8412,334.8412,4535.0
2024-02-06 14:20:00,339.29,339.65,339.29,339.53,5320.0,334.7426,335.0977,334.7426,334.9793,5320.0
2024-02-06 14:25:00,339.46,339.52,339.25,339.46,5769.0,334.9103,334.9695,334.7031,334.9103,5769.0
2024-02-06 14:30:00,339.42,339.5,339.11,339.15,5569.0,334.8708,334.9497,334.565,334.6044,5569.0
2024-02-06 14:35:00,339.16,339.21,338.9,339.14,5335.0,334.6143,334.6636,334.3578,334.5946,5335.0
2024-02-06 14:40:00,339.02,339.36,339.0,339.02,4342.0,334.4762,334.8116,334.4564,334.4762,4342.0
2024-02-06 14:45:00,339.2,339.69,339.17,339.46,13472.0,334.6538,335.1372,334.6242,334.9103,13472.0
2024-02-06 14:50:00,339.5,339.75,339.46,339.66,4639.0,334.9497,335.1964,334.9103,335.1076,4639.0
2024-02-06 14:55:00,339.76,339.92,339.56,339.56,3013.0,335.2063,335.3641,335.0089,335.0089,3013.0
2024-02-06 15:00:00,339.67,339.89,339.6,339.8,5543.0,335.1175,335.3345,335.0484,335.2457,5543.0
2024-02-06 15:05:00,339.71,339.96,339.64,339.87,3473.0,335.1569,335.4036,335.0879,335.3148,3473.0
2024-02-06 15:10:00,339.87,339.99,339.75,339.99,4655.0,335.3148,335.4332,335.1964,335.4332,4655.0
2024-02-06 15:15:00,339.89,340.02,339.68,340.01,5619.0,335.3345,335.4628,335.1273,335.4529,5619.0
2024-02-06 15:20:00,339.87,339.87,339.42,339.48,4468.0,335.3148,335.3148,334.8708,334.93,4468.0
2024-02-06 15:25:00,339.38,339.41,339.1,339.22,7231.0,334.8314,334.8609,334.5551,334.6735,7231.0
2024-02-06 15:30:00,339.22,339.33,338.97,339.12,10215.0,334.6735,334.782,334.4268,334.5748,10215.0
2024-02-06 15:35:00,339.16,339.41,338.97,339.41,20846.0,334.6143,334.8609,334.4268,334.8609,20846.0
2024-02-06 15:40:00,339.38,339.47,339.0,339.27,23179.0,334.8314,334.9201,334.4564,334.7228,23179.0
2024-02-06 15:45:00,339.37,339.67,339.33,339.44,21367.0,334.8215,335.1175,334.782,334.8905,21367.0
2024-02-06 15:50:00,339.45,339.52,338.9,338.97,49833.0,334.9004,334.9695,334.3578,334.4268,49833.0
2024-02-06 15:55:00,338.98,339.81,338.98,339.61,87494.0,334.4367,335.2556,334.4367,335.0583,87494.0
2024-02-07 09:30:00,340.74,341.49,339.5,339.94,20070.0,336.1731,336.9131,334.9497,335.3838,20070.0
2024-02-07 09:35:00,339.54,340.77,338.23,340.1,9963.0,334.9892,336.2027,333.6968,335.5417,9963.0
2024-02-07 09:40:00,340.88,341.53,339.56,339.56,3509.0,336.3112,336.9525,335.0089,335.0089,3509.0
2024-02-07 09:45:00,340.88,341.39,340.6,341.16,3927.0,336.3112,336.8144,336.035,336.5875,3927.0
2024-02-07 09:50:00,341.15,341.49,340.49,341.49,2542.0,336.5776,336.9131,335.9265,336.9131,2542.0
2024-02-07 09:55:00,341.47,342.42,341.11,341.87,6692.0,336.8933,337.8306,336.5382,337.288,6692.0
2024-02-07 10:00:00,341.86,341.89,341.04,341.24,5980.0,337.2781,337.3077,336.4691,336.6664,5980.0
2024-02-07 10:05:00,341.08,341.89,340.85,341.75,7078.0,336.5086,337.3077,336.2816,337.1696,7078.0
2024-02-07 10:10:00,341.51,341.7,341.03,341.42,3089.0,336.9328,337.1203,336.4592,336.844,3089.0
2024-02-07 10:15:00,341.41,342.41,341.41,342.07,5775.0,336.8341,337.8207,336.8341,337.4853,5775.0
2024-02-07 10:20:00,342.4,342.41,341.66,341.89,2946.0,337.8109,337.8207,337.0808,337.3077,2946.0
2024-02-07 10:25:00,341.75,341.93,341.28,341.79,4195.0,337.1696,337.3472,336.7059,337.209,4195.0
2024-02-07 10:30:00,341.81,342.29,341.73,341.94,5341.0,337.2288,337.7023,337.1499,337.357,5341.0
2024-02-07 10:35:00,341.9,342.83,341.63,342.82,3136.0,337.3176,338.2351,337.0512,338.2252,3136.0
2024-02-07 10:40:00,342.69,343.7,342.69,343.12,4937.0,338.097,339.0935,338.097,338.5212,4937.0
2024-02-07 10:45:00,343.29,343.5,343.15,343.4,3683.0,338.6889,338.8961,338.5508,338.7975,3683.0
2024-02-07 10:50:00,343.44,344.06,343.38,343.78,7346.0,338.8369,339.4486,338.7777,339.1724,7346.0
2024-02-07 10:55:00,343.54,343.93,343.47,343.85,8508.0,338.9356,339.3204,338.8665,339.2414,8508.0
2024-02-07 11:00:00,343.7,343.7,343.27,343.46,2276.0,339.0935,339.0935,338.6692,338.8567,2276.0
2024-02-07 11:05:00,343.49,344.03,343.49,344.03,2580.0,338.8863,339.419,338.8863,339.419,2580.0
2024-02-07 11:10:00,343.99,344.25,343.59,343.63,7563.0,339.3796,339.6361,338.9849,339.0244,7563.0
2024-02-07 11:15:00,343.64,343.66,343.48,343.6,2404.0,339.0343,339.054,338.8764,338.9948,2404.0
2024-02-07 11:20:00,343.57,343.57,343.15,343.16,3830.0,338.9652,338.9652,338.5508,338.5607,3830.0
2024-02-07 11:25:00,343.23,343.36,343.13,343.23,3638.0,338.6297,338.758,338.5311,338.6297,3638.0
2024-02-07 11:30:00,343.42,343.42,342.46,342.61,400.0,338.8172,338.8172,337.8701,338.0181,400.0
2024-02-07 11:35:00,342.64,342.75,342.42,342.63,1949.0,338.0477,338.1562,337.8306,338.0378,1949.0
2024-02-07 11:40:00,342.52,343.17,342.43,343.15,1882.0,337.9293,338.5706,337.8405,338.5508,1882.0
2024-02-07 11:45:00,342.91,343.06,342.72,342.72,1090.0,338.314,338.462,338.1266,338.1266,1090.0
2024-02-07 11:50:00,343.11,343.11,342.82,343.09,2462.0,338.5114,338.5114,338.2252,338.4916,2462.0
2024-02-07 11:55:00,343.25,343.33,342.98,343.25,4180.0,338.6495,338.7284,338.3831,338.6495,4180.0
2024-02-07 12:00:00,343.33,343.33,342.96,343.12,3692.0,338.7284,338.7284,338.3634,338.5212,3692.0
2024-02-07 12:05:00,343.16,343.3,343.0,343.01,1316.0,338.5607,338.6988,338.4028,338.4127,1316.0
2024-02-07 12:10:00,343.45,343.54,343.25,343.42,9673.0,338.8468,338.9356,338.6495,338.8172,9673.0
2024-02-07 12:15:00,343.53,343.82,343.42,343.66,4142.0,338.9257,339.2118,338.8172,339.054,4142.0
2024-02-07 12:20:00,343.47,343.72,343.39,343.56,3976.0,338.8665,339.1132,338.7876,338.9553,3976.0
2024-02-07 12:25:00,343.53,343.56,343.0,343.0,1710.0,338.9257,338.9553,338.4028,338.4028,1710.0
2024-02-07 12:30:00,342.94,343.0,342.54,342.54,2549.0,338.3436,338.4028,337.949,337.949,2549.0
2024-02-07 12:35:00,342.67,342.96,342.66,342.96,1047.0,338.0773,338.3634,338.0674,338.3634,1047.0
2024-02-07 12:40:00,342.76,342.98,342.75,342.82,784.0,338.166,338.3831,338.1562,338.2252,784.0
2024-02-07 12:45:00,343.17,343.17,342.89,342.89,1070.0,338.5706,338.5706,338.2943,338.2943,1070.0
2024-02-07 12:50:00,342.86,342.86,342.62,342.73,1621.0,338.2647,338.2647,338.0279,338.1365,1621.0
2024-02-07 12:55:00,342.76,342.8,342.46,342.8,1600.0,338.166,338.2055,337.8701,338.2055,1600.0
2024-02-07 13:00:00,342.82,343.32,342.82,343.05,2100.0,338.2252,338.7185,338.2252,338.4522,2100.0
2024-02-07 13:05:00,342.76,342.76,342.31,342.38,1600.0,338.166,338.166,337.7221,337.7911,1600.0
2024-02-07 13:10:00,342.41,342.73,342.41,342.7,1250.0,337.8207,338.1365,337.8207,338.1069,1250.0
2024-02-07 13:15:00,342.72,342.72,342.31,342.51,1705.0,338.1266,338.1266,337.7221,337.9194,1705.0
2024-02-07 13:20:00,342.44,342.69,342.42,342.62,3267.0,337.8503,338.097,337.8306,338.0279,3267.0
2024-02-07 13:25:00,342.51,342.7,342.49,342.66,1854.0,337.9194,338.1069,337.8997,338.0674,1854.0
2024-02-07 13:30:00,342.82,342.83,342.57,342.57,2190.0,338.2252,338.2351,337.9786,337.9786,2190.0
2024-02-07 13:35:00,342.53,342.64,342.28,342.41,2397.0,337.9391,338.0477,337.6925,337.8207,2397.0
2024-02-07 13:40:00,342.37,342.46,342.22,342.39,3273.0,337.7813,337.8701,337.6333,337.801,3273.0
2024-02-07 13:45:00,342.43,342.66,342.25,342.66,3214.0,337.8405,338.0674,337.6629,338.0674,3214.0
2024-02-07 13:50:00,342.53,343.04,342.49,342.86,3722.0,337.9391,338.4423,337.8997,338.2647,3722.0
2024-02-07 13:55:00,343.0,343.04,342.39,342.49,1969.0,338.4028,338.4423,337.801,337.8997,1969.0
2024-02-07 14:00:00,342.56,342.63,342.33,342.33,1560.0,337.9687,338.0378,337.7418,337.7418,1560.0
2024-02-07 14:05:00,342.45,342.51,342.15,342.22,4370.0,337.8602,337.9194,337.5642,337.6333,4370.0
2024-02-07 14:10:00,342.24,342.39,342.19,342.39,3516.0,337.653,337.801,337.6037,337.801,3516.0
2024-02-07 14:15:00,342.39,342.51,342.25,342.25,3052.0,337.801,337.9194,337.6629,337.6629,3052.0
2024-02-07 14:20:00,342.35,342.45,342.34,342.44,2809.0,337.7615,337.8602,337.7517,337.8503,2809.0
2024-02-07 14:25:00,342.44,342.57,342.4,342.49,2118.0,337.8503,337.9786,337.8109,337.8997,2118.0
2024-02-07 14:30:00,342.5,342.57,342.4,342.4,2966.0,337.9095,337.9786,337.8109,337.8109,2966.0
2024-02-07 14:35:00,342.43,342.49,342.33,342.39,3522.0,337.8405,337.8997,337.7418,337.801,3522.0
2024-02-07 14:40:00,342.44,342.72,342.33,342.68,4073.0,337.8503,338.1266,337.7418,338.0871,4073.0
2024-02-07 14:45:00,342.55,342.86,342.54,342.66,4093.0,337.9589,338.2647,337.949,338.0674,4093.0
2024-02-07 14:50:00,342.65,342.8,342.65,342.76,972.0,338.0575,338.2055,338.0575,338.166,972.0
2024-02-07 14:55:00,342.66,343.07,342.63,343.07,1830.0,338.0674,338.4719,338.0378,338.4719,1830.0
2024-02-07 15:00:00,343.09,343.5,343.09,343.38,8911.0,338.4916,338.8961,338.4916,338.7777,8911.0
2024-02-07 15:05:00,343.32,343.5,343.29,343.41,1587.0,338.7185,338.8961,338.6889,338.8073,1587.0
2024-02-07 15:10:00,343.52,343.62,343.25,343.29,1181.0,338.9159,339.0145,338.6495,338.6889,1181.0
2024-02-07 15:15:00,343.13,343.13,342.96,343.12,3639.0,338.5311,338.5311,338.3634,338.5212,3639.0
2024-02-07 15:20:00,343.09,343.29,342.86,343.2,5803.0,338.4916,338.6889,338.2647,338.6002,5803.0
2024-02-07 15:25:00,343.19,343.5,343.19,343.46,4401.0,338.5903,338.8961,338.5903,338.8567,4401.0
2024-02-07 15:30:00,343.31,343.31,342.98,342.99,2644.0,338.7087,338.7087,338.3831,338.393,2644.0
2024-02-07 15:35:00,342.93,342.95,342.74,342.75,4024.0,338.3338,338.3535,338.1463,338.1562,4024.0
2024-02-07 15:40:00,342.8,342.99,342.58,342.69,4624.0,338.2055,338.393,337.9885,338.097,4624.0
2024-02-07 15:45:00,342.66,342.81,342.57,342.57,4349.0,338.0674,338.2154,337.9786,337.9786,4349.0
2024-02-07 15:50:00,342.58,342.58,342.21,342.31,14771.0,337.9885,337.9885,337.6234,337.7221,14771.0
2024-02-07 15:55:00,342.28,342.77,342.15,342.76,33679.0,337.6925,338.1759,337.5642,338.166,33679.0
2024-02-08 09:30:00,340.72,341.43,338.49,338.92,27073.0,336.1534,336.8539,333.9533,334.3775,27073.0
2024-02-08 09:35:00,338.65,341.37,338.48,341.37,12179.0,334.1111,336.7947,333.9434,336.7947,12179.0
2024-02-08 09:40:00,341.1,341.91,340.87,340.87,9693.0,336.5283,337.3274,336.3014,336.3014,9693.0
2024-02-08 09:45:00,340.88,341.15,340.19,340.38,4270.0,336.3112,336.5776,335.6305,335.8179,4270.0
2024-02-08 09:50:00,340.38,341.27,340.23,340.68,12255.0,335.8179,336.696,335.67,336.1139,12255.0
2024-02-08 09:55:00,341.01,341.01,339.97,340.43,2827.0,336.4395,336.4395,335.4134,335.8673,2827.0
2024-02-08 10:00:00,340.31,340.74,339.62,339.75,6488.0,335.7489,336.1731,335.0681,335.1964,6488.0
2024-02-08 10:05:00,339.58,340.07,339.5,339.77,5202.0,335.0287,335.5121,334.9497,335.2161,5202.0
2024-02-08 10:10:00,339.5,339.65,339.04,339.63,2036.0,334.9497,335.0977,334.4959,335.078,2036.0
2024-02-08 10:15:00,339.73,339.92,339.48,339.61,2700.0,335.1767,335.3641,334.93,335.0583,2700.0
2024-02-08 10:20:00,339.54,340.19,339.47,339.49,3508.0,334.9892,335.6305,334.9201,334.9399,3508.0
2024-02-08 10:25:00,339.47,339.87,339.45,339.65,5671.0,334.9201,335.3148,334.9004,335.0977,5671.0
2024-02-08 10:30:00,339.78,339.78,338.96,339.02,4300.0,335.226,335.226,334.417,334.4762,4300.0
2024-02-08 10:35:00,339.11,339.13,338.7,338.81,8608.0,334.565,334.5847,334.1605,334.269,8608.0
2024-02-08 10:40:00,338.65,338.7,338.05,338.34,5011.0,334.1111,334.1605,333.5192,333.8053,5011.0
2024-02-08 10:45:00,338.17,338.42,338.0,338.04,14129.0,333.6376,333.8842,333.4698,333.5093,14129.0
2024-02-08 10:50:00,338.02,338.02,337.16,337.25,7514.0,333.4896,333.4896,332.6411,332.7299,7514.0
2024-02-08 10:55:00,337.44,338.04,337.32,337.8,7528.0,332.9174,333.5093,332.799,333.2725,7528.0
2024-02-08 11:00:00,337.62,337.69,337.19,337.5,6117.0,333.0949,333.164,332.6707,332.9765,6117.0
2024-02-08 11:05:00,337.47,337.67,337.2,337.61,7350.0,332.947,333.1443,332.6806,333.0851,7350.0
2024-02-08 11:10:00,337.49,337.59,337.18,337.32,4376.0,332.9667,333.0653,332.6608,332.799,4376.0
2024-02-08 11:15:00,337.32,337.73,337.08,337.63,3626.0,332.799,333.2035,332.5622,333.1048,3626.0
2024-02-08 11:20:00,337.77,337.9,337.5,337.62,6289.0,333.2429,333.3712,332.9765,333.0949,6289.0
2024-02-08 11:25:00,337.84,337.84,337.53,337.6,6836.0,333.312,333.312,333.0061,333.0752,6836.0
2024-02-08 11:30:00,337.7,337.87,337.32,337.47,10402.0,333.1739,333.3416,332.799,332.947,10402.0
2024-02-08 11:35:00,337.63,337.83,337.35,337.83,6232.0,333.1048,333.3021,332.8286,333.3021,6232.0
2024-02-08 11:40:00,337.75,338.06,337.74,337.84,5049.0,333.2232,333.529,333.2133,333.312,5049.0
2024-02-08 11:45:00,337.84,338.01,337.54,337.88,5742.0,333.312,333.4797,333.016,333.3515,5742.0
2024-02-08 11:50:00,338.06,338.06,337.54,337.63,2533.0,333.529,333.529,333.016,333.1048,2533.0
2024-02-08 11:55:00,337.7,338.03,337.64,338.03,4545.0,333.1739,333.4994,333.1147,333.4994,4545.0
2024-02-08 12:00:00,337.93,338.14,337.88,337.97,3361.0,333.4008,333.608,333.3515,333.4402,3361.0
2024-02-08 12:05:00,337.97,338.04,337.87,337.92,3247.0,333.4402,333.5093,333.3416,333.3909,3247.0
2024-02-08 12:10:00,337.93,338.27,337.87,338.1,5441.0,333.4008,333.7362,333.3416,333.5685,5441.0
2024-02-08 12:15:00,338.11,338.11,337.82,337.95,2000.0,333.5784,333.5784,333.2923,333.4205,2000.0
2024-02-08 12:20:00,337.98,338.1,337.88,338.05,3418.0,333.4501,333.5685,333.3515,333.5192,3418.0
2024-02-08 12:25:00,337.93,338.0,337.4,337.4,5670.0,333.4008,333.4698,332.8779,332.8779,5670.0
2024-02-08 12:30:00,337.41,337.57,337.36,337.46,11006.0,332.8878,333.0456,332.8384,332.9371,11006.0
2024-02-08 12:35:00,337.45,337.69,337.45,337.52,8316.0,332.9272,333.164,332.9272,332.9963,8316.0
2024-02-08 12:40:00,337.55,337.69,337.4,337.65,4845.0,333.0259,333.164,332.8779,333.1245,4845.0
2024-02-08 12:45:00,337.59,337.72,337.55,337.72,7479.0,333.0653,333.1936,333.0259,333.1936,7479.0
2024-02-08 12:50:00,337.63,337.76,337.62,337.66,4731.0,333.1048,333.2331,333.0949,333.1344,4731.0
2024-02-08 12:55:00,337.65,337.87,337.64,337.72,2241.0,333.1245,333.3416,333.1147,333.1936,2241.0
2024-02-08 13:00:00,337.87,338.23,337.79,337.93,13044.0,333.3416,333.6968,333.2627,333.4008,13044.0
2024-02-08 13:05:00,337.96,337.96,337.77,337.77,1850.0,333.4304,333.4304,333.2429,333.2429,1850.0
2024-02-08 13:10:00,337.91,338.03,337.8,338.03,3467.0,333.3811,333.4994,333.2725,333.4994,3467.0
2024-02-08 13:15:00,338.06,338.13,337.88,337.88,2098.0,333.529,333.5981,333.3515,333.3515,2098.0
2024-02-08 13:20:00,337.88,337.98,337.8,337.92,4420.0,333.3515,333.4501,333.2725,333.3909,4420.0
2024-02-08 13:25:00,337.84,337.94,337.76,337.93,3998.0,333.312,333.4107,333.2331,333.4008,3998.0
2024-02-08 13:30:00,337.87,338.13,337.84,338.13,7655.0,333.3416,333.5981,333.312,333.5981,7655.0
2024-02-08 13:35:00,338.07,338.13,337.97,337.98,4155.0,333.5389,333.5981,333.4402,333.4501,4155.0
2024-02-08 13:40:00,337.92,338.1,337.83,337.94,5129.0,333.3909,333.5685,333.3021,333.4107,5129.0
2024-02-08 13:45:00,337.94,337.95,337.6,337.63,5314.0,333.4107,333.4205,333.0752,333.1048,5314.0
2024-02-08 13:50:00,337.71,338.1,337.6,338.01,8073.0,333.1837,333.5685,333.0752,333.4797,8073.0
2024-02-08 13:55:00,338.04,338.04,337.75,337.88,3947.0,333.5093,333.5093,333.2232,333.3515,3947.0
2024-02-08 14:00:00,337.86,338.04,337.86,337.9,4681.0,333.3317,333.5093,333.3317,333.3712,4681.0
2024-02-08 14:05:00,337.9,338.0,337.82,337.85,4346.0,333.3712,333.4698,333.2923,333.3219,4346.0
2024-02-08 14:10:00,337.8,338.04,337.8,338.01,2397.0,333.2725,333.5093,333.2725,333.4797,2397.0
2024-02-08 14:15:00,338.02,338.3,337.95,338.24,21069.0,333.4896,333.7658,333.4205,333.7066,21069.0
2024-02-08 14:20:00,338.28,338.28,338.1,338.18,3789.0,333.7461,333.7461,333.5685,333.6474,3789.0
2024-02-08 14:25:00,338.23,338.26,338.04,338.11,3325.0,333.6968,333.7264,333.5093,333.5784,3325.0
2024-02-08 14:30:00,338.11,338.3,338.1,338.22,6650.0,333.5784,333.7658,333.5685,333.6869,6650.0
2024-02-08 14:35:00,338.22,338.22,338.04,338.12,8753.0,333.6869,333.6869,333.5093,333.5882,8753.0
2024-02-08 14:40:00,338.14,338.26,338.05,338.23,3221.0,333.608,333.7264,333.5192,333.6968,3221.0
2024-02-08 14:45:00,338.24,338.35,338.15,338.28,7500.0,333.7066,333.8152,333.6178,333.7461,7500.0
2024-02-08 14:50:00,338.33,338.77,338.33,338.48,12214.0,333.7954,334.2295,333.7954,333.9434,12214.0
2024-02-08 14:55:00,338.48,338.48,338.23,338.41,4334.0,333.9434,333.9434,333.6968,333.8744,4334.0
2024-02-08 15:00:00,338.42,338.61,338.36,338.41,7497.0,333.8842,334.0717,333.825,333.8744,7497.0
2024-02-08 15:05:00,338.41,338.51,338.31,338.46,4255.0,333.8744,333.973,333.7757,333.9237,4255.0
2024-02-08 15:10:00,338.47,338.47,338.08,338.15,7360.0,333.9335,333.9335,333.5488,333.6178,7360.0
2024-02-08 15:15:00,338.09,338.3,338.08,338.3,4489.0,333.5586,333.7658,333.5488,333.7658,4489.0
2024-02-08 15:20:00,338.29,338.68,338.28,338.68,10833.0,333.756,334.1407,333.7461,334.1407,10833.0
2024-02-08 15:25:00,338.67,339.06,338.67,338.69,17991.0,334.1309,334.5156,334.1309,334.1506,17991.0
2024-02-08 15:30:00,338.69,338.72,338.52,338.56,6568.0,334.1506,334.1802,333.9829,334.0223,6568.0
2024-02-08 15:35:00,338.58,338.6,338.4,338.42,7169.0,334.0421,334.0618,333.8645,333.8842,7169.0
2024-02-08 15:40:00,338.45,338.51,338.4,338.42,15730.0,333.9138,333.973,333.8645,333.8842,15730.0
2024-02-08 15:45:00,338.42,338.59,338.04,338.07,24857.0,333.8842,334.0519,333.5093,333.5389,24857.0
2024-02-08 15:50:00,338.06,338.52,338.02,338.34,17915.0,333.529,333.9829,333.4896,333.8053,17915.0
2024-02-08 15:55:00,338.35,339.05,338.34,338.86,82366.0,333.8152,334.5058,333.8053,334.3183,82366.0
2024-02-09 09:30:00,338.86,340.0,337.63,339.22,17815.0,334.3183,335.443,333.1048,334.6735,17815.0
2024-02-09 09:35:00,338.87,340.56,338.85,340.56,3529.0,334.3282,335.9955,334.3085,335.9955,3529.0
2024-02-09 09:40:00,340.44,340.65,340.06,340.39,3000.0,335.8771,336.0843,335.5022,335.8278,3000.0
2024-02-09 09:45:00,340.42,340.62,340.19,340.23,2388.0,335.8574,336.0547,335.6305,335.67,2388.0
2024-02-09 09:50:00,340.26,340.35,339.97,340.15,5127.0,335.6996,335.7883,335.4134,335.591,5127.0
2024-02-09 09:55:00,340.15,341.46,340.15,341.46,4152.0,335.591,336.8835,335.591,336.8835,4152.0
2024-02-09 10:00:00,341.54,341.61,340.68,340.92,7198.0,336.9624,337.0315,336.1139,336.3507,7198.0
2024-02-09 10:05:00,340.78,340.91,340.58,340.91,35268.0,336.2126,336.3408,336.0153,336.3408,35268.0
2024-02-09 10:10:00,340.84,341.13,340.79,340.93,6336.0,336.2718,336.5579,336.2225,336.3606,6336.0
2024-02-09 10:15:00,340.98,341.6,340.98,341.27,45040.0,336.4099,337.0216,336.4099,336.696,45040.0
2024-02-09 10:20:00,341.27,341.63,341.0,341.17,24322.0,336.696,337.0512,336.4296,336.5974,24322.0
2024-02-09 10:25:00,341.03,341.51,340.98,341.33,14478.0,336.4592,336.9328,336.4099,336.7552,14478.0
2024-02-09 10:30:00,341.44,341.44,340.28,340.44,4286.0,336.8637,336.8637,335.7193,335.8771,4286.0
2024-02-09 10:35:00,340.31,340.36,340.15,340.27,1444.0,335.7489,335.7982,335.591,335.7094,1444.0
2024-02-09 10:40:00,340.12,340.3,339.75,339.75,2029.0,335.5614,335.739,335.1964,335.1964,2029.0
2024-02-09 10:45:00,339.61,339.61,339.27,339.27,1702.0,335.0583,335.0583,334.7228,334.7228,1702.0
2024-02-09 10:50:00,339.43,340.53,339.43,340.46,9385.0,334.8807,335.9659,334.8807,335.8969,9385.0
2024-02-09 10:55:00,340.52,340.98,340.46,340.98,3076.0,335.9561,336.4099,335.8969,336.4099,3076.0
2024-02-09 11:00:00,341.06,341.07,340.75,340.88,2314.0,336.4888,336.4987,336.183,336.3112,2314.0
2024-02-09 11:05:00,340.97,341.06,340.86,340.96,3411.0,336.4,336.4888,336.2915,336.3902,3411.0
2024-02-09 11:10:00,340.91,340.99,340.82,340.87,3600.0,336.3408,336.4198,336.2521,336.3014,3600.0
2024-02-09 11:15:00,340.87,340.9,340.18,340.21,5800.0,336.3014,336.331,335.6206,335.6502,5800.0
2024-02-09 11:20:00,340.23,340.47,340.14,340.46,3502.0,335.67,335.9067,335.5812,335.8969,3502.0
2024-02-09 11:25:00,340.51,340.62,340.44,340.44,1700.0,335.9462,336.0547,335.8771,335.8771,1700.0
2024-02-09 11:30:00,340.51,340.56,340.31,340.42,2100.0,335.9462,335.9955,335.7489,335.8574,2100.0
2024-02-09 11:35:00,340.46,340.46,339.79,339.79,3977.0,335.8969,335.8969,335.2359,335.2359,3977.0
2024-02-09 11:40:00,339.91,340.17,339.82,340.02,1710.0,335.3542,335.6108,335.2655,335.4628,1710.0
2024-02-09 11:45:00,340.12,340.3,340.12,340.2,735.0,335.5614,335.739,335.5614,335.6404,735.0
2024-02-09 11:50:00,339.98,340.25,339.98,340.25,490.0,335.4233,335.6897,335.4233,335.6897,490.0
2024-02-09 11:55:00,340.4,341.08,340.21,340.84,6208.0,335.8377,336.5086,335.6502,336.2718,6208.0
2024-02-09 12:00:00,340.81,340.92,340.53,340.92,1711.0,336.2422,336.3507,335.9659,336.3507,1711.0
2024-02-09 12:05:00,340.78,341.07,340.65,340.79,3806.0,336.2126,336.4987,336.0843,336.2225,3806.0
2024-02-09 12:10:00,340.75,340.94,340.7,340.94,1283.0,336.183,336.3704,336.1337,336.3704,1283.0
2024-02-09 12:15:00,340.97,341.03,340.79,340.99,2741.0,336.4,336.4592,336.2225,336.4198,2741.0
2024-02-09 12:20:00,340.85,341.03,340.72,340.87,3558.0,336.2816,336.4592,336.1534,336.3014,3558.0
2024-02-09 12:25:00,340.87,341.09,340.87,341.09,1300.0,336.3014,336.5184,336.3014,336.5184,1300.0
2024-02-09 12:30:00,341.07,341.54,340.99,341.33,5277.0,336.4987,336.9624,336.4198,336.7552,5277.0
2024-02-09 12:35:00,341.35,341.35,341.0,341.0,941.0,336.7749,336.7749,336.4296,336.4296,941.0
2024-02-09 12:40:00,340.98,341.07,340.97,340.98,732.0,336.4099,336.4987,336.4,336.4099,732.0
2024-02-09 12:45:00,341.01,341.11,340.95,341.09,2400.0,336.4395,336.5382,336.3803,336.5184,2400.0
2024-02-09 12:50:00,341.17,341.2,341.03,341.03,1054.0,336.5974,336.627,336.4592,336.4592,1054.0
2024-02-09 12:55:00,340.89,341.08,340.84,341.07,600.0,336.3211,336.5086,336.2718,336.4987,600.0
2024-02-09 13:00:00,341.02,341.25,341.02,341.17,2000.0,336.4494,336.6763,336.4494,336.5974,2000.0
2024-02-09 13:05:00,341.16,341.6,341.15,341.6,1504.0,336.5875,337.0216,336.5776,337.0216,1504.0
2024-02-09 13:10:00,341.61,341.72,341.59,341.68,1450.0,337.0315,337.14,337.0117,337.1005,1450.0
2024-02-09 13:15:00,341.68,341.74,341.51,341.71,1458.0,337.1005,337.1597,336.9328,337.1301,1458.0
2024-02-09 13:20:00,341.65,341.8,341.64,341.71,2430.0,337.0709,337.2189,337.0611,337.1301,2430.0
2024-02-09 13:25:00,341.67,341.99,341.67,341.93,1700.0,337.0907,337.4064,337.0907,337.3472,1700.0
2024-02-09 13:30:00,341.94,342.24,341.94,342.15,2406.0,337.357,337.653,337.357,337.5642,2406.0
2024-02-09 13:35:00,342.24,342.39,341.93,342.24,7353.0,337.653,337.801,337.3472,337.653,7353.0
2024-02-09 13:40:00,342.24,342.38,342.01,342.21,3446.0,337.653,337.7911,337.4261,337.6234,3446.0
2024-02-09 13:45:00,342.21,342.33,342.15,342.24,3333.0,337.6234,337.7418,337.5642,337.653,3333.0
2024-02-09 13:50:00,342.18,342.36,342.14,342.3,3022.0,337.5938,337.7714,337.5544,337.7122,3022.0
2024-02-09 13:55:00,342.3,342.6,342.29,342.56,3613.0,337.7122,338.0082,337.7023,337.9687,3613.0
2024-02-09 14:00:00,342.56,342.91,342.5,342.79,6147.0,337.9687,338.314,337.9095,338.1956,6147.0
2024-02-09 14:05:00,342.84,342.99,342.83,342.89,6468.0,338.245,338.393,338.2351,338.2943,6468.0
2024-02-09 14:10:00,342.94,343.33,342.88,343.33,5869.0,338.3436,338.7284,338.2844,338.7284,5869.0
2024-02-09 14:15:00,343.27,343.67,343.16,343.33,9203.0,338.6692,339.0639,338.5607,338.7284,9203.0
2024-02-09 14:20:00,343.36,343.42,343.04,343.04,2807.0,338.758,338.8172,338.4423,338.4423,2807.0
2024-02-09 14:25:00,343.08,343.11,342.74,342.8,4900.0,338.4818,338.5114,338.1463,338.2055,4900.0
2024-02-09 14:30:00,342.74,343.2,342.74,343.12,13649.0,338.1463,338.6002,338.1463,338.5212,13649.0
2024-02-09 14:35:00,343.15,343.37,343.05,343.32,2361.0,338.5508,338.7679,338.4522,338.7185,2361.0
2024-02-09 14:40:00,343.42,343.56,343.34,343.55,2007.0,338.8172,338.9553,338.7383,338.9455,2007.0
2024-02-09 14:45:00,343.58,343.7,343.42,343.6,8362.0,338.9751,339.0935,338.8172,338.9948,8362.0
2024-02-09 14:50:00,343.67,344.09,343.66,343.93,8960.0,339.0639,339.4782,339.054,339.3204,8960.0
2024-02-09 14:55:00,343.94,344.05,343.84,344.03,3000.0,339.3302,339.4388,339.2316,339.419,3000.0
2024-02-09 15:00:00,344.03,344.17,343.65,343.75,5097.0,339.419,339.5572,339.0441,339.1428,5097.0
2024-02-09 15:05:00,343.73,343.88,343.58,343.62,3602.0,339.123,339.271,338.9751,339.0145,3602.0
2024-02-09 15:10:00,343.64,343.86,343.62,343.69,9524.0,339.0343,339.2513,339.0145,339.0836,9524.0
2024-02-09 15:15:00,343.76,344.33,343.71,343.84,179029.0,339.1526,339.715,339.1033,339.2316,179029.0
2024-02-09 15:20:00,343.81,343.86,343.08,343.18,10205.0,339.202,339.2513,338.4818,338.5804,10205.0
2024-02-09 15:25:00,343.19,343.19,342.49,342.65,22551.0,338.5903,338.5903,337.8997,338.0575,22551.0
2024-02-09 15:30:00,342.62,342.62,341.85,341.86,5452.0,338.0279,338.0279,337.2682,337.2781,5452.0
2024-02-09 15:35:00,341.91,342.31,341.82,342.23,4361.0,337.3274,337.7221,337.2386,337.6432,4361.0
2024-02-09 15:40:00,342.21,342.29,341.71,341.71,12427.0,337.6234,337.7023,337.1301,337.1301,12427.0
2024-02-09 15:45:00,341.71,342.0,341.67,341.84,7867.0,337.1301,337.4162,337.0907,337.2584,7867.0
2024-02-09 15:50:00,341.87,342.03,341.53,341.81,25228.0,337.288,337.4458,336.9525,337.2288,25228.0
2024-02-09 15:55:00,341.81,342.12,341.6,341.85,56029.0,337.2288,337.5346,337.0216,337.2682,56029.0
2024-02-12 09:30:00,343.73,343.98,342.46,342.46,18298.0,339.123,339.3697,337.8701,337.8701,18298.0
2024-02-12 09:35:00,342.24,342.71,341.91,342.71,1824.0,337.653,338.1167,337.3274,338.1167,1824.0
2024-02-12 09:40:00,342.53,342.53,341.75,341.87,2398.0,337.9391,337.9391,337.1696,337.288,2398.0
2024-02-12 09:45:00,341.53,342.0,341.52,341.99,792.0,336.9525,337.4162,336.9427,337.4064,792.0
2024-02-12 09:50:00,341.98,342.26,341.69,341.99,1410.0,337.3965,337.6728,337.1104,337.4064,1410.0
2024-02-12 09:55:00,341.89,342.06,341.12,341.18,3082.0,337.3077,337.4754,336.548,336.6072,3082.0
2024-02-12 10:00:00,341.13,341.13,340.55,341.05,2594.0,336.5579,336.5579,335.9857,336.479,2594.0
2024-02-12 10:05:00,341.03,341.47,340.89,341.38,1904.0,336.4592,336.8933,336.3211,336.8045,1904.0
2024-02-12 10:10:00,341.48,341.79,341.48,341.68,1735.0,336.9032,337.209,336.9032,337.1005,1735.0
2024-02-12 10:15:00,341.85,342.72,341.85,342.03,7312.0,337.2682,338.1266,337.2682,337.4458,7312.0
2024-02-12 10:20:00,341.97,341.97,341.58,341.81,2401.0,337.3866,337.3866,337.0019,337.2288,2401.0
2024-02-12 10:25:00,341.29,341.35,341.22,341.22,500.0,336.7158,336.7749,336.6467,336.6467,500.0
2024-02-12 10:30:00,341.29,341.29,340.94,341.01,2140.0,336.7158,336.7158,336.3704,336.4395,2140.0
2024-02-12 10:35:00,340.84,340.86,339.96,340.09,3583.0,336.2718,336.2915,335.4036,335.5318,3583.0
2024-02-12 10:40:00,340.16,340.19,339.86,339.86,3352.0,335.6009,335.6305,335.3049,335.3049,3352.0
2024-02-12 10:45:00,340.03,340.4,339.99,340.19,11277.0,335.4726,335.8377,335.4332,335.6305,11277.0
2024-02-12 10:50:00,340.28,340.48,340.0,340.3,28981.0,335.7193,335.9166,335.443,335.739,28981.0
2024-02-12 10:55:00,340.19,341.31,340.1,341.31,12470.0,335.6305,336.7355,335.5417,336.7355,12470.0
2024-02-12 11:00:00,341.4,341.48,341.03,341.29,4879.0,336.8243,336.9032,336.4592,336.7158,4879.0
2024-02-12 11:05:00,341.41,341.83,341.41,341.82,1018.0,336.8341,337.2485,336.8341,337.2386,1018.0
2024-02-12 11:10:00,341.8,341.8,341.36,341.51,2748.0,337.2189,337.2189,336.7848,336.9328,2748.0
2024-02-12 11:15:00,341.54,341.6,341.37,341.6,3130.0,336.9624,337.0216,336.7947,337.0216,3130.0
2024-02-12 11:20:00,341.45,341.67,341.45,341.48,2615.0,336.8736,337.0907,336.8736,336.9032,2615.0
2024-02-12 11:25:00,341.58,341.65,341.4,341.56,2546.0,337.0019,337.0709,336.8243,336.9821,2546.0
2024-02-12 11:30:00,341.7,342.0,341.42,341.42,5506.0,337.1203,337.4162,336.844,336.844,5506.0
2024-02-12 11:35:00,341.4,341.43,341.26,341.27,1620.0,336.8243,336.8539,336.6862,336.696,1620.0
2024-02-12 11:40:00,341.38,341.49,341.2,341.49,1762.0,336.8045,336.9131,336.627,336.9131,1762.0
2024-02-12 11:45:00,341.55,341.55,341.34,341.55,1200.0,336.9723,336.9723,336.7651,336.9723,1200.0
2024-02-12 11:50:00,341.52,341.69,341.4,341.44,2205.0,336.9427,337.1104,336.8243,336.8637,2205.0
2024-02-12 11:55:00,341.4,341.44,341.07,341.44,3096.0,336.8243,336.8637,336.4987,336.8637,3096.0
2024-02-12 12:00:00,341.44,341.55,341.26,341.55,1497.0,336.8637,336.9723,336.6862,336.9723,1497.0
2024-02-12 12:05:00,341.49,341.67,341.37,341.57,2519.0,336.9131,337.0907,336.7947,336.992,2519.0
2024-02-12 12:10:00,341.52,341.67,341.48,341.67,1400.0,336.9427,337.0907,336.9032,337.0907,1400.0
2024-02-12 12:15:00,341.75,342.11,341.75,342.01,2013.0,337.1696,337.5248,337.1696,337.4261,2013.0
2024-02-12 12:20:00,341.91,342.16,341.59,341.63,5483.0,337.3274,337.5741,337.0117,337.0512,5483.0
2024-02-12 12:25:00,341.66,341.72,341.47,341.54,1521.0,337.0808,337.14,336.8933,336.9624,1521.0
2024-02-12 12:30:00,341.5,341.67,341.29,341.3,3648.0,336.9229,337.0907,336.7158,336.7256,3648.0
2024-02-12 12:35:00,341.29,341.39,341.23,341.23,910.0,336.7158,336.8144,336.6566,336.6566,910.0
2024-02-12 12:40:00,341.33,341.44,341.33,341.44,2431.0,336.7552,336.8637,336.7552,336.8637,2431.0
2024-02-12 12:45:00,341.35,341.35,341.11,341.19,2100.0,336.7749,336.7749,336.5382,336.6171,2100.0
2024-02-12 12:50:00,341.08,341.2,341.08,341.2,830.0,336.5086,336.627,336.5086,336.627,830.0
2024-02-12 12:55:00,341.13,341.28,341.1,341.19,2036.0,336.5579,336.7059,336.5283,336.6171,2036.0
2024-02-12 13:00:00,341.22,341.25,341.12,341.21,1020.0,336.6467,336.6763,336.548,336.6368,1020.0
2024-02-12 13:05:00,341.23,341.38,341.14,341.38,3473.0,336.6566,336.8045,336.5678,336.8045,3473.0
2024-02-12 13:10:00,341.38,341.5,341.38,341.44,430.0,336.8045,336.9229,336.8045,336.8637,430.0
2024-02-12 13:15:00,341.41,341.61,341.4,341.54,943.0,336.8341,337.0315,336.8243,336.9624,943.0
2024-02-12 13:20:00,341.55,341.58,341.45,341.53,2104.0,336.9723,337.0019,336.8736,336.9525,2104.0
2024-02-12 13:25:00,341.51,341.51,341.16,341.19,2452.0,336.9328,336.9328,336.5875,336.6171,2452.0
2024-02-12 13:30:00,341.18,341.3,341.06,341.18,900.0,336.6072,336.7256,336.4888,336.6072,900.0
2024-02-12 13:35:00,341.17,341.24,340.85,340.88,3945.0,336.5974,336.6664,336.2816,336.3112,3945.0
2024-02-12 13:40:00,341.02,341.03,340.61,340.69,1801.0,336.4494,336.4592,336.0449,336.1238,1801.0
2024-02-12 13:45:00,340.77,340.96,340.77,340.94,1001.0,336.2027,336.3902,336.2027,336.3704,1001.0
2024-02-12 13:50:00,341.05,341.12,340.89,341.03,1810.0,336.479,336.548,336.3211,336.4592,1810.0
2024-02-12 13:55:00,341.17,341.17,340.86,340.86,900.0,336.5974,336.5974,336.2915,336.2915,900.0
2024-02-12 14:00:00,340.83,341.19,340.83,341.19,2399.0,336.2619,336.6171,336.2619,336.6171,2399.0
2024-02-12 14:05:00,341.1,341.25,341.1,341.15,1015.0,336.5283,336.6763,336.5283,336.5776,1015.0
2024-02-12 14:10:00,341.07,341.09,340.68,340.68,6071.0,336.4987,336.5184,336.1139,336.1139,6071.0
2024-02-12 14:15:00,340.63,340.69,340.43,340.44,1201.0,336.0646,336.1238,335.8673,335.8771,1201.0
2024-02-12 14:20:00,340.09,340.63,340.03,340.5,1196.0,335.5318,336.0646,335.4726,335.9363,1196.0
2024-02-12 14:25:00,340.55,340.55,340.33,340.37,734.0,335.9857,335.9857,335.7686,335.8081,734.0
2024-02-12 14:30:00,340.51,340.67,340.48,340.65,2030.0,335.9462,336.1041,335.9166,336.0843,2030.0
2024-02-12 14:35:00,340.76,340.87,340.74,340.87,1576.0,336.1929,336.3014,336.1731,336.3014,1576.0
2024-02-12 14:40:00,340.72,340.87,340.61,340.62,2900.0,336.1534,336.3014,336.0449,336.0547,2900.0
2024-02-12 14:45:00,340.44,340.68,340.42,340.54,1851.0,335.8771,336.1139,335.8574,335.9758,1851.0
2024-02-12 14:50:00,340.46,340.57,340.41,340.52,2621.0,335.8969,336.0054,335.8475,335.9561,2621.0
2024-02-12 14:55:00,340.53,340.54,340.44,340.44,3366.0,335.9659,335.9758,335.8771,335.8771,3366.0
2024-02-12 15:00:00,340.6,340.67,340.54,340.57,2089.0,336.035,336.1041,335.9758,336.0054,2089.0
2024-02-12 15:05:00,340.57,340.64,340.48,340.59,2203.0,336.0054,336.0745,335.9166,336.0251,2203.0
2024-02-12 15:10:00,340.63,340.67,340.52,340.55,4053.0,336.0646,336.1041,335.9561,335.9857,4053.0
2024-02-12 15:15:00,340.61,340.65,340.45,340.53,8514.0,336.0449,336.0843,335.887,335.9659,8514.0
2024-02-12 15:20:00,340.51,340.53,340.45,340.46,1001.0,335.9462,335.9659,335.887,335.8969,1001.0
2024-02-12 15:25:00,340.5,340.6,340.47,340.47,2905.0,335.9363,336.035,335.9067,335.9067,2905.0
2024-02-12 15:30:00,340.47,340.49,340.25,340.4,3104.0,335.9067,335.9265,335.6897,335.8377,3104.0
2024-02-12 15:35:00,340.39,340.45,340.31,340.36,5036.0,335.8278,335.887,335.7489,335.7982,5036.0
2024-02-12 15:40:00,340.32,340.36,340.2,340.32,4569.0,335.7588,335.7982,335.6404,335.7588,4569.0
2024-02-12 15:45:00,340.33,340.42,340.23,340.37,7488.0,335.7686,335.8574,335.67,335.8081,7488.0
2024-02-12 15:50:00,340.44,340.5,340.26,340.35,21435.0,335.8771,335.9363,335.6996,335.7883,21435.0
2024-02-12 15:55:00,340.3,341.13,340.18,341.03,64672.0,335.739,336.5579,335.6206,336.4592,64672.0
2024-02-13 09:30:00,339.9,339.98,337.87,339.0,21444.0,335.3444,335.4233,333.3416,334.4564,21444.0
2024-02-13 09:35:00,338.83,340.0,338.31,338.31,7725.0,334.2887,335.443,333.7757,333.7757,7725.0
2024-02-13 09:40:00,338.78,339.11,337.57,338.0,8181.0,334.2394,334.565,333.0456,333.4698,8181.0
2024-02-13 09:45:00,338.29,338.29,337.18,337.78,10112.0,333.756,333.756,332.6608,333.2528,10112.0
2024-02-13 09:50:00,337.99,337.99,337.12,337.31,7690.0,333.46,333.46,332.6016,332.7891,7690.0
2024-02-13 09:55:00,337.04,338.5,337.04,337.39,8436.0,332.5227,333.9631,332.5227,332.868,8436.0
2024-02-13 10:00:00,337.71,338.13,337.57,337.99,859.0,333.1837,333.5981,333.0456,333.46,859.0
2024-02-13 10:05:00,338.27,338.58,338.27,338.58,1394.0,333.7362,334.0421,333.7362,334.0421,1394.0
2024-02-13 10:10:00,339.07,339.22,338.75,339.16,1759.0,334.5255,334.6735,334.2098,334.6143,1759.0
2024-02-13 10:15:00,339.19,339.48,338.79,339.31,2809.0,334.6439,334.93,334.2493,334.7623,2809.0
2024-02-13 10:20:00,339.2,339.64,339.2,339.64,2166.0,334.6538,335.0879,334.6538,335.0879,2166.0
2024-02-13 10:25:00,339.85,340.38,339.85,340.25,3393.0,335.2951,335.8179,335.2951,335.6897,3393.0
2024-02-13 10:30:00,340.39,340.44,340.15,340.4,2666.0,335.8278,335.8771,335.591,335.8377,2666.0
2024-02-13 10:35:00,340.39,340.39,339.3,339.73,4023.0,335.8278,335.8278,334.7524,335.1767,4023.0
2024-02-13 10:40:00,339.67,339.73,339.17,339.3,1872.0,335.1175,335.1767,334.6242,334.7524,1872.0
2024-02-13 10:45:00,339.4,339.41,338.94,339.12,2407.0,334.8511,334.8609,334.3972,334.5748,2407.0
2024-02-13 10:50:00,339.22,339.65,339.17,339.65,1006.0,334.6735,335.0977,334.6242,335.0977,1006.0
2024-02-13 10:55:00,339.42,339.62,339.38,339.49,2536.0,334.8708,335.0681,334.8314,334.9399,2536.0
2024-02-13 11:00:00,339.5,339.59,339.18,339.31,2303.0,334.9497,335.0385,334.634,334.7623,2303.0
2024-02-13 11:05:00,339.5,339.61,339.31,339.56,4073.0,334.9497,335.0583,334.7623,335.0089,4073.0
2024-02-13 11:10:00,339.45,339.82,339.4,339.72,1604.0,334.9004,335.2655,334.8511,335.1668,1604.0
2024-02-13 11:15:00,339.7,340.64,339.7,340.64,3417.0,335.1471,336.0745,335.1471,336.0745,3417.0
2024-02-13 11:20:00,340.47,340.63,340.44,340.57,1607.0,335.9067,336.0646,335.8771,336.0054,1607.0
2024-02-13 11:25:00,340.71,340.95,340.59,340.87,9155.0,336.1435,336.3803,336.0251,336.3014,9155.0
2024-02-13 11:30:00,340.87,340.88,340.48,340.57,3154.0,336.3014,336.3112,335.9166,336.0054,3154.0
2024-02-13 11:35:00,340.5,340.5,340.23,340.3,3575.0,335.9363,335.9363,335.67,335.739,3575.0
2024-02-13 11:40:00,340.31,340.55,340.3,340.55,2389.0,335.7489,335.9857,335.739,335.9857,2389.0
2024-02-13 11:45:00,340.57,340.82,340.57,340.68,1517.0,336.0054,336.2521,336.0054,336.1139,1517.0
2024-02-13 11:50:00,340.56,340.93,340.56,340.88,1167.0,335.9955,336.3606,335.9955,336.3112,1167.0
2024-02-13 11:55:00,340.99,341.0,340.88,340.98,1705.0,336.4198,336.4296,336.3112,336.4099,1705.0
2024-02-13 12:00:00,341.09,341.22,340.94,341.17,2781.0,336.5184,336.6467,336.3704,336.5974,2781.0
2024-02-13 12:05:00,341.16,341.3,340.94,341.27,2312.0,336.5875,336.7256,336.3704,336.696,2312.0
2024-02-13 12:10:00,341.28,341.28,341.14,341.22,1415.0,336.7059,336.7059,336.5678,336.6467,1415.0
2024-02-13 12:15:00,341.31,341.45,341.18,341.18,3426.0,336.7355,336.8736,336.6072,336.6072,3426.0
2024-02-13 12:20:00,341.24,341.24,340.97,340.97,1120.0,336.6664,336.6664,336.4,336.4,1120.0
2024-02-13 12:25:00,340.85,340.91,340.61,340.91,1380.0,336.2816,336.3408,336.0449,336.3408,1380.0
2024-02-13 12:30:00,340.9,340.9,340.77,340.88,800.0,336.331,336.331,336.2027,336.3112,800.0
2024-02-13 12:35:00,340.87,340.9,340.74,340.75,919.0,336.3014,336.331,336.1731,336.183,919.0
2024-02-13 12:40:00,340.85,340.93,340.55,340.56,2528.0,336.2816,336.3606,335.9857,335.9955,2528.0
2024-02-13 12:45:00,340.6,340.73,340.57,340.57,2610.0,336.035,336.1633,336.0054,336.0054,2610.0
2024-02-13 12:50:00,340.57,340.62,340.23,340.49,3321.0,336.0054,336.0547,335.67,335.9265,3321.0
2024-02-13 12:55:00,340.49,340.54,340.25,340.54,6106.0,335.9265,335.9758,335.6897,335.9758,6106.0
2024-02-13 13:00:00,340.56,340.6,340.18,340.19,5931.0,335.9955,336.035,335.6206,335.6305,5931.0
2024-02-13 13:05:00,340.25,340.25,339.91,339.92,1469.0,335.6897,335.6897,335.3542,335.3641,1469.0
2024-02-13 13:10:00,339.84,340.13,339.84,340.06,2456.0,335.2852,335.5713,335.2852,335.5022,2456.0
2024-02-13 13:15:00,339.81,340.16,339.81,340.11,2116.0,335.2556,335.6009,335.2556,335.5516,2116.0
2024-02-13 13:20:00,340.15,340.15,339.88,340.11,2834.0,335.591,335.591,335.3246,335.5516,2834.0
2024-02-13 13:25:00,340.08,340.21,340.05,340.13,1995.0,335.522,335.6502,335.4924,335.5713,1995.0
2024-02-13 13:30:00,340.13,340.23,339.94,340.01,7097.0,335.5713,335.67,335.3838,335.4529,7097.0
2024-02-13 13:35:00,340.05,340.19,339.97,340.15,7860.0,335.4924,335.6305,335.4134,335.591,7860.0
2024-02-13 13:40:00,340.19,340.19,339.96,340.12,4863.0,335.6305,335.6305,335.4036,335.5614,4863.0
2024-02-13 13:45:00,340.13,340.36,340.13,340.27,5473.0,335.5713,335.7982,335.5713,335.7094,5473.0
2024-02-13 13:50:00,340.17,340.2,339.97,340.2,5788.0,335.6108,335.6404,335.4134,335.6404,5788.0
2024-02-13 13:55:00,340.13,340.33,340.08,340.33,5138.0,335.5713,335.7686,335.522,335.7686,5138.0
2024-02-13 14:00:00,340.33,340.41,340.22,340.34,8359.0,335.7686,335.8475,335.6601,335.7785,8359.0
2024-02-13 14:05:00,340.37,340.37,339.58,339.64,4289.0,335.8081,335.8081,335.0287,335.0879,4289.0
2024-02-13 14:10:00,339.62,339.62,338.74,338.75,2553.0,335.0681,335.0681,334.1999,334.2098,2553.0
2024-02-13 14:15:00,338.5,338.53,337.74,337.96,9608.0,333.9631,333.9927,333.2133,333.4304,9608.0
2024-02-13 14:20:00,338.0,338.15,337.25,337.38,12449.0,333.4698,333.6178,332.7299,332.8582,12449.0
2024-02-13 14:25:00,337.32,337.5,336.47,336.53,28184.0,332.799,332.9765,331.9604,332.0195,28184.0
2024-02-13 14:30:00,336.47,338.06,336.3,337.83,36535.0,331.9604,333.529,331.7926,333.3021,36535.0
2024-02-13 14:35:00,337.75,338.93,337.5,338.34,18520.0,333.2232,334.3874,332.9765,333.8053,18520.0
2024-02-13 14:40:00,338.48,338.78,338.1,338.58,9230.0,333.9434,334.2394,333.5685,334.0421,9230.0
2024-02-13 14:45:00,338.57,338.58,337.98,338.18,11682.0,334.0322,334.0421,333.4501,333.6474,11682.0
2024-02-13 14:50:00,338.18,338.18,337.9,338.09,6021.0,333.6474,333.6474,333.3712,333.5586,6021.0
2024-02-13 14:55:00,338.03,338.27,337.86,337.88,7949.0,333.4994,333.7362,333.3317,333.3515,7949.0
2024-02-13 15:00:00,337.9,337.96,337.69,337.82,4218.0,333.3712,333.4304,333.164,333.2923,4218.0
2024-02-13 15:05:00,337.77,338.14,337.6,338.11,8335.0,333.2429,333.608,333.0752,333.5784,8335.0
2024-02-13 15:10:00,338.05,338.19,337.86,338.19,2042.0,333.5192,333.6573,333.3317,333.6573,2042.0
2024-02-13 15:15:00,338.1,338.35,338.07,338.13,2574.0,333.5685,333.8152,333.5389,333.5981,2574.0
2024-02-13 15:20:00,338.13,338.32,338.05,338.31,9458.0,333.5981,333.7856,333.5192,333.7757,9458.0
2024-02-13 15:25:00,338.24,338.46,338.2,338.38,19680.0,333.7066,333.9237,333.6672,333.8448,19680.0
2024-02-13 15:30:00,338.38,338.84,338.17,338.82,4666.0,333.8448,334.2986,333.6376,334.2789,4666.0
2024-02-13 15:35:00,338.86,338.86,338.46,338.6,9998.0,334.3183,334.3183,333.9237,334.0618,9998.0
2024-02-13 15:40:00,338.57,339.11,338.51,338.82,51642.0,334.0322,334.565,333.973,334.2789,51642.0
2024-02-13 15:45:00,338.78,339.13,338.65,339.13,8907.0,334.2394,334.5847,334.1111,334.5847,8907.0
2024-02-13 15:50:00,339.13,339.13,338.49,338.53,14614.0,334.5847,334.5847,333.9533,333.9927,14614.0
2024-02-13 15:55:00,338.58,339.86,338.58,339.85,63988.0,334.0421,335.3049,334.0421,335.2951,63988.0
2024-02-14 09:30:00,341.29,342.0,340.16,341.95,19417.0,336.7158,337.4162,335.6009,337.3669,19417.0
2024-02-14 09:35:00,341.94,342.43,341.56,342.21,13260.0,337.357,337.8405,336.9821,337.6234,13260.0
2024-02-14 09:40:00,342.24,343.97,342.23,343.77,9929.0,337.653,339.3598,337.6432,339.1625,9929.0
2024-02-14 09:45:00,343.92,345.56,343.31,345.53,68718.0,339.3105,340.9285,338.7087,340.8989,68718.0
2024-02-14 09:50:00,345.53,345.91,344.85,345.5,14807.0,340.8989,341.2738,340.228,340.8693,14807.0
2024-02-14 09:55:00,345.23,345.23,343.27,343.27,11905.0,340.6029,340.6029,338.6692,338.6692,11905.0
2024-02-14 10:00:00,343.32,343.81,342.98,343.04,2858.0,338.7185,339.202,338.3831,338.4423,2858.0
2024-02-14 10:05:00,342.5,342.65,341.85,342.32,2759.0,337.9095,338.0575,337.2682,337.7319,2759.0
2024-02-14 10:10:00,342.4,343.11,342.4,343.11,5057.0,337.8109,338.5114,337.8109,338.5114,5057.0
2024-02-14 10:15:00,342.94,343.57,342.93,343.56,2757.0,338.3436,338.9652,338.3338,338.9553,2757.0
2024-02-14 10:20:00,343.58,343.77,343.04,343.04,2651.0,338.9751,339.1625,338.4423,338.4423,2651.0
2024-02-14 10:25:00,343.26,344.29,343.14,343.96,10138.0,338.6593,339.6755,338.541,339.35,10138.0
2024-02-14 10:30:00,343.95,344.66,343.89,344.66,7732.0,339.3401,340.0406,339.2809,340.0406,7732.0
2024-02-14 10:35:00,344.66,345.14,344.47,345.02,12070.0,340.0406,340.5142,339.8531,340.3958,12070.0
2024-02-14 10:40:00,344.94,344.95,343.96,344.19,21219.0,340.3168,340.3267,339.35,339.5769,21219.0
2024-02-14 10:45:00,344.21,344.71,344.07,344.15,9084.0,339.5966,340.0899,339.4585,339.5374,9084.0
2024-02-14 10:50:00,344.07,344.21,343.81,344.11,6613.0,339.4585,339.5966,339.202,339.498,6613.0
2024-02-14 10:55:00,343.94,344.14,343.84,344.03,6155.0,339.3302,339.5276,339.2316,339.419,6155.0
2024-02-14 11:00:00,343.9,344.39,343.84,344.38,6717.0,339.2908,339.7742,339.2316,339.7643,6717.0
2024-02-14 11:05:00,344.43,344.74,344.26,344.34,10508.0,339.8137,340.1195,339.6459,339.7249,10508.0
2024-02-14 11:10:00,344.41,344.54,344.25,344.38,2256.0,339.7939,339.9222,339.6361,339.7643,2256.0
2024-02-14 11:15:00,344.28,344.46,344.17,344.28,5826.0,339.6657,339.8433,339.5572,339.6657,5826.0
2024-02-14 11:20:00,344.32,344.33,343.96,344.23,3591.0,339.7051,339.715,339.35,339.6163,3591.0
2024-02-14 11:25:00,344.38,344.5,344.06,344.21,3156.0,339.7643,339.8827,339.4486,339.5966,3156.0
2024-02-14 11:30:00,344.3,344.3,344.02,344.09,3527.0,339.6854,339.6854,339.4092,339.4782,3527.0
2024-02-14 11:35:00,344.17,344.17,343.89,343.9,2212.0,339.5572,339.5572,339.2809,339.2908,2212.0
2024-02-14 11:40:00,343.98,344.04,343.61,343.87,6565.0,339.3697,339.4289,339.0047,339.2612,6565.0
2024-02-14 11:45:00,343.94,344.45,343.84,344.0,4451.0,339.3302,339.8334,339.2316,339.3894,4451.0
2024-02-14 11:50:00,344.16,344.59,344.08,344.27,1025.0,339.5473,339.9715,339.4684,339.6558,1025.0
2024-02-14 11:55:00,344.18,344.36,344.11,344.2,4143.0,339.567,339.7446,339.498,339.5867,4143.0
2024-02-14 12:00:00,344.27,344.27,343.92,344.07,5669.0,339.6558,339.6558,339.3105,339.4585,5669.0
2024-02-14 12:05:00,344.0,344.23,343.9,344.21,5035.0,339.3894,339.6163,339.2908,339.5966,5035.0
2024-02-14 12:10:00,344.0,344.59,344.0,344.12,3614.0,339.3894,339.9715,339.3894,339.5078,3614.0
2024-02-14 12:15:00,344.28,344.66,344.28,344.58,4143.0,339.6657,340.0406,339.6657,339.9617,4143.0
2024-02-14 12:20:00,344.51,344.88,344.42,344.88,7031.0,339.8926,340.2576,339.8038,340.2576,7031.0
2024-02-14 12:25:00,344.88,345.32,344.77,345.31,7719.0,340.2576,340.6917,340.1491,340.6819,7719.0
2024-02-14 12:30:00,345.34,345.45,345.25,345.4,13218.0,340.7115,340.82,340.6227,340.7707,13218.0
2024-02-14 12:35:00,345.32,345.94,345.25,345.85,11629.0,340.6917,341.3034,340.6227,341.2146,11629.0
2024-02-14 12:40:00,346.0,346.17,345.82,345.87,12733.0,341.3626,341.5303,341.185,341.2344,12733.0
2024-02-14 12:45:00,345.87,346.05,345.69,345.92,8862.0,341.2344,341.412,341.0568,341.2837,8862.0
2024-02-14 12:50:00,345.9,346.06,345.88,345.99,5115.0,341.264,341.4218,341.2442,341.3528,5115.0
2024-02-14 12:55:00,346.0,346.1,345.9,346.07,5907.0,341.3626,341.4613,341.264,341.4317,5907.0
2024-02-14 13:00:00,346.03,346.17,345.99,346.12,10557.0,341.3922,341.5303,341.3528,341.481,10557.0
2024-02-14 13:05:00,346.13,346.31,346.01,346.23,13713.0,341.4909,341.6685,341.3725,341.5895,13713.0
2024-02-14 13:10:00,346.2,346.48,346.03,346.39,12237.0,341.5599,341.8362,341.3922,341.7474,12237.0
2024-02-14 13:15:00,346.33,346.54,346.21,346.21,7886.0,341.6882,341.8954,341.5698,341.5698,7886.0
2024-02-14 13:20:00,346.22,346.22,345.8,345.99,5373.0,341.5797,341.5797,341.1653,341.3528,5373.0
2024-02-14 13:25:00,345.99,346.37,345.7,346.37,6949.0,341.3528,341.7277,341.0666,341.7277,6949.0
2024-02-14 13:30:00,346.41,346.7,346.4,346.63,5238.0,341.7671,342.0532,341.7573,341.9842,5238.0
2024-02-14 13:35:00,346.65,346.98,346.63,346.89,4817.0,342.0039,342.3295,341.9842,342.2407,4817.0
2024-02-14 13:40:00,347.07,347.34,346.94,347.26,16380.0,342.4183,342.6847,342.29,342.6057,16380.0
2024-02-14 13:45:00,347.27,347.28,346.87,346.87,9919.0,342.6156,342.6255,342.221,342.221,9919.0
2024-02-14 13:50:00,346.78,347.71,346.73,347.69,9040.0,342.1322,343.0497,342.0828,343.03,9040.0
2024-02-14 13:55:00,347.7,347.8,347.4,347.73,19285.0,343.0398,343.1385,342.7439,343.0694,19285.0
2024-02-14 14:00:00,347.58,347.77,347.23,347.45,11588.0,342.9214,343.1089,342.5761,342.7932,11588.0
2024-02-14 14:05:00,347.43,347.43,346.7,346.88,13073.0,342.7735,342.7735,342.0532,342.2308,13073.0
2024-02-14 14:10:00,346.8,347.55,346.71,347.48,11055.0,342.1519,342.8918,342.0631,342.8228,11055.0
2024-02-14 14:15:00,347.53,347.53,346.99,347.19,7271.0,342.8721,342.8721,342.3394,342.5367,7271.0
2024-02-14 14:20:00,347.14,347.84,347.14,347.84,10177.0,342.4873,343.178,342.4873,343.178,10177.0
2024-02-14 14:25:00,347.75,348.12,347.74,348.04,9985.0,343.0892,343.4542,343.0793,343.3753,9985.0
2024-02-14 14:30:00,348.04,348.43,347.89,348.36,9268.0,343.3753,343.7601,343.2273,343.691,9268.0
2024-02-14 14:35:00,348.42,348.74,348.38,348.65,5099.0,343.7502,344.0659,343.7107,343.9771,5099.0
2024-02-14 14:40:00,348.69,348.84,348.43,348.5,11830.0,344.0166,344.1646,343.7601,343.8291,11830.0
2024-02-14 14:45:00,348.47,348.47,348.21,348.44,5457.0,343.7995,343.7995,343.543,343.7699,5457.0
2024-02-14 14:50:00,348.43,348.7,348.33,348.69,6894.0,343.7601,344.0264,343.6614,344.0166,6894.0
2024-02-14 14:55:00,348.69,348.88,348.51,348.88,8222.0,344.0166,344.204,343.839,344.204,8222.0
2024-02-14 15:00:00,348.82,348.91,348.51,348.72,8991.0,344.1448,344.2336,343.839,344.0462,8991.0
2024-02-14 15:05:00,348.76,349.3,348.75,349.28,9264.0,344.0856,344.6184,344.0758,344.5987,9264.0
2024-02-14 15:10:00,349.27,349.3,348.96,349.2,10434.0,344.5888,344.6184,344.283,344.5197,10434.0
2024-02-14 15:15:00,349.17,349.25,348.96,349.07,13992.0,344.4901,344.5691,344.283,344.3915,13992.0
2024-02-14 15:20:00,349.12,349.27,348.96,349.27,13232.0,344.4408,344.5888,344.283,344.5888,13232.0
2024-02-14 15:25:00,349.3,349.51,349.15,349.25,10825.0,344.6184,344.8256,344.4704,344.5691,10825.0
2024-02-14 15:30:00,349.33,349.33,349.1,349.28,11764.0,344.648,344.648,344.4211,344.5987,11764.0
2024-02-14 15:35:00,349.18,349.36,349.18,349.32,6438.0,344.5,344.6776,344.5,344.6381,6438.0
2024-02-14 15:40:00,349.33,349.36,348.76,348.83,16461.0,344.648,344.6776,344.0856,344.1547,16461.0
2024-02-14 15:45:00,348.88,349.33,348.77,349.27,28290.0,344.204,344.648,344.0955,344.5888,28290.0
2024-02-14 15:50:00,349.23,349.68,349.17,349.48,38430.0,344.5493,344.9933,344.4901,344.796,38430.0
2024-02-14 15:55:00,349.57,349.64,349.12,349.4,96073.0,344.8848,344.9538,344.4408,344.7171,96073.0
2024-02-15 09:30:00,351.08,351.56,349.94,350.92,29831.0,346.3745,346.8481,345.2498,346.2167,29831.0
2024-02-15 09:35:00,351.25,352.12,351.01,351.01,3843.0,346.5423,347.4006,346.3055,346.3055,3843.0
2024-02-15 09:40:00,351.02,352.25,350.55,351.25,6908.0,346.3153,347.5289,345.8516,346.5423,6908.0
2024-02-15 09:45:00,351.0,351.13,350.83,350.88,2100.0,346.2956,346.4239,346.1279,346.1772,2100.0
2024-02-15 09:50:00,350.84,351.76,350.78,351.72,8580.0,346.1378,347.0454,346.0786,347.006,8580.0
2024-02-15 09:55:00,351.71,352.47,351.48,352.31,9559.0,346.9961,347.7459,346.7692,347.5881,9559.0
2024-02-15 10:00:00,352.31,352.56,351.74,351.93,9638.0,347.5881,347.8347,347.0257,347.2131,9638.0
2024-02-15 10:05:00,351.87,351.87,349.73,349.73,14455.0,347.1539,347.1539,345.0426,345.0426,14455.0
2024-02-15 10:10:00,349.81,350.29,349.68,349.82,10802.0,345.1216,345.5951,344.9933,345.1314,10802.0
2024-02-15 10:15:00,349.96,350.15,349.71,349.94,9668.0,345.2695,345.457,345.0229,345.2498,9668.0
2024-02-15 10:20:00,349.93,350.0,348.78,349.23,6468.0,345.24,345.309,344.1054,344.5493,6468.0
2024-02-15 10:25:00,349.37,350.19,349.37,349.39,8761.0,344.6875,345.4965,344.6875,344.7072,8761.0
2024-02-15 10:30:00,349.42,349.7,349.06,349.65,9523.0,344.7368,345.013,344.3816,344.9637,9523.0
2024-02-15 10:35:00,349.5,350.33,349.46,350.02,11524.0,344.8157,345.6346,344.7763,345.3287,11524.0
2024-02-15 10:40:00,350.18,350.45,349.62,349.95,17230.0,345.4866,345.753,344.9341,345.2597,17230.0
2024-02-15 10:45:00,349.9,350.45,349.71,350.28,10108.0,345.2104,345.753,345.0229,345.5853,10108.0
2024-02-15 10:50:00,350.36,350.88,350.33,350.87,11043.0,345.6642,346.1772,345.6346,346.1674,11043.0
2024-02-15 10:55:00,350.92,351.01,350.49,350.83,15268.0,346.2167,346.3055,345.7924,346.1279,15268.0
2024-02-15 11:00:00,350.73,350.73,349.01,349.01,10918.0,346.0292,346.0292,344.3323,344.3323,10918.0
2024-02-15 11:05:00,348.8,348.8,348.16,348.16,6000.0,344.1251,344.1251,343.4937,343.4937,6000.0
2024-02-15 11:10:00,348.17,348.37,347.62,347.63,11569.0,343.5035,343.7009,342.9609,342.9708,11569.0
2024-02-15 11:15:00,347.63,348.32,347.63,347.71,6088.0,342.9708,343.6515,342.9708,343.0497,6088.0
2024-02-15 11:20:00,347.73,347.9,347.36,347.48,3992.0,343.0694,343.2372,342.7044,342.8228,3992.0
2024-02-15 11:25:00,347.49,347.5,347.14,347.29,6694.0,342.8327,342.8425,342.4873,342.6353,6694.0
2024-02-15 11:30:00,347.13,347.29,346.89,347.06,7651.0,342.4775,342.6353,342.2407,342.4084,7651.0
2024-02-15 11:35:00,347.23,347.37,347.09,347.3,3703.0,342.5761,342.7143,342.438,342.6452,3703.0
2024-02-15 11:40:00,347.42,347.56,347.31,347.36,5593.0,342.7636,342.9017,342.6551,342.7044,5593.0
2024-02-15 11:45:00,347.34,347.43,347.13,347.15,6499.0,342.6847,342.7735,342.4775,342.4972,6499.0
2024-02-15 11:50:00,347.22,347.22,346.66,346.73,3330.0,342.5663,342.5663,342.0138,342.0828,3330.0
2024-02-15 11:55:00,346.85,346.93,346.67,346.88,7584.0,342.2012,342.2802,342.0236,342.2308,7584.0
2024-02-15 12:00:00,346.83,347.26,346.83,347.26,4200.0,342.1815,342.6057,342.1815,342.6057,4200.0
2024-02-15 12:05:00,347.25,347.35,346.96,347.18,6502.0,342.5959,342.6945,342.3098,342.5268,6502.0
2024-02-15 12:10:00,347.24,347.29,346.82,346.82,4997.0,342.586,342.6353,342.1716,342.1716,4997.0
2024-02-15 12:15:00,346.72,346.74,346.51,346.66,5194.0,342.073,342.0927,341.8658,342.0138,5194.0
2024-02-15 12:20:00,346.56,346.67,346.32,346.32,4559.0,341.9151,342.0236,341.6783,341.6783,4559.0
2024-02-15 12:25:00,346.25,346.56,346.24,346.48,4780.0,341.6093,341.9151,341.5994,341.8362,4780.0
2024-02-15 12:30:00,346.48,346.77,346.38,346.46,7151.0,341.8362,342.1223,341.7375,341.8165,7151.0
2024-02-15 12:35:00,346.51,346.52,346.3,346.3,1952.0,341.8658,341.8757,341.6586,341.6586,1952.0
2024-02-15 12:40:00,346.25,346.7,346.19,346.57,8159.0,341.6093,342.0532,341.5501,341.925,8159.0
2024-02-15 12:45:00,346.57,346.83,346.47,346.81,8822.0,341.925,342.1815,341.8263,342.1618,8822.0
2024-02-15 12:50:00,346.81,346.94,346.4,346.5,3135.0,342.1618,342.29,341.7573,341.8559,3135.0
2024-02-15 12:55:00,346.49,346.62,346.37,346.38,4783.0,341.8461,341.9743,341.7277,341.7375,4783.0
2024-02-15 13:00:00,346.38,346.53,346.05,346.06,7579.0,341.7375,341.8855,341.412,341.4218,7579.0
2024-02-15 13:05:00,346.06,346.69,345.9,346.43,8709.0,341.4218,342.0434,341.264,341.7869,8709.0
2024-02-15 13:10:00,346.43,346.63,346.38,346.38,4825.0,341.7869,341.9842,341.7375,341.7375,4825.0
2024-02-15 13:15:00,346.38,346.81,346.38,346.8,6655.0,341.7375,342.1618,341.7375,342.1519,6655.0
2024-02-15 13:20:00,346.95,346.96,346.67,346.67,2928.0,342.2999,342.3098,342.0236,342.0236,2928.0
2024-02-15 13:25:00,346.71,347.26,346.63,347.26,6399.0,342.0631,342.6057,341.9842,342.6057,6399.0
2024-02-15 13:30:00,347.35,347.63,347.22,347.62,15351.0,342.6945,342.9708,342.5663,342.9609,15351.0
2024-02-15 13:35:00,347.64,347.68,347.43,347.63,5833.0,342.9806,343.0201,342.7735,342.9708,5833.0
2024-02-15 13:40:00,347.64,347.85,347.61,347.67,6712.0,342.9806,343.1878,342.951,343.0102,6712.0
2024-02-15 13:45:00,347.73,347.87,347.67,347.69,3761.0,343.0694,343.2076,343.0102,343.03,3761.0
2024-02-15 13:50:00,347.65,348.14,347.64,348.1,10210.0,342.9905,343.4739,342.9806,343.4345,10210.0
2024-02-15 13:55:00,348.12,348.29,348.1,348.2,2751.0,343.4542,343.6219,343.4345,343.5331,2751.0
2024-02-15 14:00:00,348.2,348.41,348.18,348.23,6195.0,343.5331,343.7403,343.5134,343.5627,6195.0
2024-02-15 14:05:00,348.31,348.54,348.12,348.46,5825.0,343.6417,343.8686,343.4542,343.7897,5825.0
2024-02-15 14:10:00,348.47,348.51,348.4,348.44,3612.0,343.7995,343.839,343.7305,343.7699,3612.0
2024-02-15 14:15:00,348.38,348.65,348.34,348.48,7672.0,343.7107,343.9771,343.6713,343.8094,7672.0
2024-02-15 14:20:00,348.41,348.41,348.14,348.27,2785.0,343.7403,343.7403,343.4739,343.6022,2785.0
2024-02-15 14:25:00,348.16,348.36,348.13,348.34,6612.0,343.4937,343.691,343.4641,343.6713,6612.0
2024-02-15 14:30:00,348.27,348.5,348.26,348.5,6367.0,343.6022,343.8291,343.5923,343.8291,6367.0
2024-02-15 14:35:00,348.48,348.48,348.29,348.35,3286.0,343.8094,343.8094,343.6219,343.6811,3286.0
2024-02-15 14:40:00,348.35,348.4,348.27,348.29,3788.0,343.6811,343.7305,343.6022,343.6219,3788.0
2024-02-15 14:45:00,348.3,348.46,348.3,348.39,4732.0,343.6318,343.7897,343.6318,343.7206,4732.0
2024-02-15 14:50:00,348.49,348.59,348.37,348.57,6092.0,343.8193,343.9179,343.7009,343.8982,6092.0
2024-02-15 14:55:00,348.57,348.88,348.47,348.56,6123.0,343.8982,344.204,343.7995,343.8883,6123.0
2024-02-15 15:00:00,348.6,348.6,347.94,347.98,6561.0,343.9278,343.9278,343.2766,343.3161,6561.0
2024-02-15 15:05:00,347.93,348.01,347.75,347.98,4946.0,343.2668,343.3457,343.0892,343.3161,4946.0
2024-02-15 15:10:00,348.04,348.45,347.97,348.25,6184.0,343.3753,343.7798,343.3062,343.5825,6184.0
2024-02-15 15:15:00,348.25,348.59,348.24,348.44,6258.0,343.5825,343.9179,343.5726,343.7699,6258.0
2024-02-15 15:20:00,348.4,348.44,348.04,348.29,7687.0,343.7305,343.7699,343.3753,343.6219,7687.0
2024-02-15 15:25:00,348.22,348.82,348.14,348.81,7732.0,343.5529,344.1448,343.4739,344.135,7732.0
2024-02-15 15:30:00,348.77,349.1,348.61,349.03,22761.0,344.0955,344.4211,343.9376,344.352,22761.0
2024-02-15 15:35:00,348.96,349.39,348.91,349.3,15270.0,344.283,344.7072,344.2336,344.6184,15270.0
2024-02-15 15:40:00,349.39,349.45,348.56,348.65,10791.0,344.7072,344.7664,343.8883,343.9771,10791.0
2024-02-15 15:45:00,348.63,348.63,348.27,348.34,12225.0,343.9574,343.9574,343.6022,343.6713,12225.0
2024-02-15 15:50:00,348.29,348.58,348.12,348.58,27470.0,343.6219,343.908,343.4542,343.908,27470.0
2024-02-15 15:55:00,348.61,349.02,348.53,348.81,60024.0,343.9376,344.3421,343.8587,344.135,60024.0
2024-02-16 09:30:00,349.65,349.65,348.9,349.2,43355.0,344.9637,344.9637,344.2238,344.5197,43355.0
2024-02-16 09:35:00,349.0,349.0,348.02,348.19,1120.0,344.3224,344.3224,343.3556,343.5233,1120.0
2024-02-16 09:40:00,349.02,349.9,348.57,349.9,9468.0,344.3421,345.2104,343.8982,345.2104,9468.0
2024-02-16 09:45:00,349.57,350.45,349.57,350.44,4715.0,344.8848,345.753,344.8848,345.7431,4715.0
2024-02-16 09:50:00,350.69,350.74,350.3,350.34,5190.0,345.9898,346.0391,345.605,345.6445,5190.0
2024-02-16 09:55:00,350.08,350.4,350.01,350.32,4335.0,345.3879,345.7037,345.3189,345.6247,4335.0
2024-02-16 10:00:00,350.33,350.35,350.0,350.11,4419.0,345.6346,345.6543,345.309,345.4175,4419.0
2024-02-16 10:05:00,350.11,350.67,350.1,350.67,6139.0,345.4175,345.97,345.4077,345.97,6139.0
2024-02-16 10:10:00,350.68,350.68,350.4,350.58,4575.0,345.9799,345.9799,345.7037,345.8812,4575.0
2024-02-16 10:15:00,350.87,351.2,350.75,350.87,1304.0,346.1674,346.4929,346.049,346.1674,1304.0
2024-02-16 10:20:00,351.01,351.27,350.86,351.16,1500.0,346.3055,346.562,346.1575,346.4535,1500.0
2024-02-16 10:25:00,351.27,351.88,351.27,351.75,1497.0,346.562,347.1638,346.562,347.0356,1497.0
2024-02-16 10:30:00,351.75,351.89,351.58,351.77,5380.0,347.0356,347.1737,346.8678,347.0553,5380.0
2024-02-16 10:35:00,351.57,351.9,351.57,351.62,4193.0,346.858,347.1835,346.858,346.9073,4193.0
2024-02-16 10:40:00,351.9,352.22,351.62,351.94,7413.0,347.1835,347.4993,346.9073,347.223,7413.0
2024-02-16 10:45:00,351.95,352.2,351.91,351.99,2578.0,347.2329,347.4795,347.1934,347.2723,2578.0
2024-02-16 10:50:00,351.99,351.99,351.63,351.81,6315.0,347.2723,347.2723,346.9172,347.0948,6315.0
2024-02-16 10:55:00,351.83,352.11,351.83,352.09,2825.0,347.1145,347.3907,347.1145,347.371,2825.0
2024-02-16 11:00:00,352.02,352.13,351.82,351.97,10049.0,347.3019,347.4105,347.1046,347.2526,10049.0
2024-02-16 11:05:00,351.91,351.98,351.78,351.93,4147.0,347.1934,347.2625,347.0652,347.2131,4147.0
2024-02-16 11:10:00,351.85,352.05,351.78,351.98,4663.0,347.1342,347.3315,347.0652,347.2625,4663.0
2024-02-16 11:15:00,351.98,352.24,351.1,351.17,14454.0,347.2625,347.519,346.3943,346.4633,14454.0
2024-02-16 11:20:00,351.15,352.15,351.14,352.1,4803.0,346.4436,347.4302,346.4337,347.3809,4803.0
2024-02-16 11:25:00,352.15,352.33,351.82,352.17,34063.0,347.4302,347.6078,347.1046,347.4499,34063.0
2024-02-16 11:30:00,352.3,352.88,351.87,351.98,14141.0,347.5782,348.1504,347.1539,347.2625,14141.0
2024-02-16 11:35:00,351.99,352.64,351.91,352.43,6764.0,347.2723,347.9136,347.1934,347.7064,6764.0
2024-02-16 11:40:00,352.44,352.68,352.39,352.68,2200.0,347.7163,347.9531,347.667,347.9531,2200.0
2024-02-16 11:45:00,352.56,352.74,352.56,352.73,700.0,347.8347,348.0123,347.8347,348.0024,700.0
2024-02-16 11:50:00,352.7,352.77,352.45,352.45,3500.0,347.9728,348.0419,347.7262,347.7262,3500.0
2024-02-16 11:55:00,352.44,352.45,352.08,352.12,2803.0,347.7163,347.7262,347.3611,347.4006,2803.0
2024-02-16 12:00:00,352.1,352.3,352.07,352.25,4680.0,347.3809,347.5782,347.3513,347.5289,4680.0
2024-02-16 12:05:00,352.27,352.27,351.82,351.92,2808.0,347.5486,347.5486,347.1046,347.2033,2808.0
2024-02-16 12:10:00,351.9,351.9,351.43,351.54,3400.0,347.1835,347.1835,346.7198,346.8284,3400.0
2024-02-16 12:15:00,351.53,351.53,350.86,350.9,3765.0,346.8185,346.8185,346.1575,346.197,3765.0
2024-02-16 12:20:00,350.81,350.81,350.32,350.46,2438.0,346.1082,346.1082,345.6247,345.7628,2438.0
2024-02-16 12:25:00,350.36,351.28,350.19,351.15,5932.0,345.6642,346.5719,345.4965,346.4436,5932.0
2024-02-16 12:30:00,351.23,351.23,350.55,350.67,3383.0,346.5225,346.5225,345.8516,345.97,3383.0
2024-02-16 12:35:00,350.63,350.7,350.46,350.55,2033.0,345.9306,345.9996,345.7628,345.8516,2033.0
2024-02-16 12:40:00,350.43,350.43,350.14,350.32,3588.0,345.7332,345.7332,345.4471,345.6247,3588.0
2024-02-16 12:45:00,350.33,350.94,350.27,350.83,4360.0,345.6346,346.2364,345.5754,346.1279,4360.0
2024-02-16 12:50:00,350.96,350.96,350.13,350.22,4547.0,346.2561,346.2561,345.4373,345.5261,4547.0
2024-02-16 12:55:00,350.33,350.4,350.22,350.31,1903.0,345.6346,345.7037,345.5261,345.6149,1903.0
2024-02-16 13:00:00,350.31,350.31,349.9,349.98,4759.0,345.6149,345.6149,345.2104,345.2893,4759.0
2024-02-16 13:05:00,349.91,350.42,349.77,350.35,5844.0,345.2202,345.7234,345.0821,345.6543,5844.0
2024-02-16 13:10:00,350.45,350.54,350.25,350.28,2664.0,345.753,345.8418,345.5557,345.5853,2664.0
2024-02-16 13:15:00,350.22,350.47,349.92,350.4,10559.0,345.5261,345.7727,345.2301,345.7037,10559.0
2024-02-16 13:20:00,350.47,351.27,350.27,351.27,4430.0,345.7727,346.562,345.5754,346.562,4430.0
2024-02-16 13:25:00,351.27,351.48,351.08,351.45,3226.0,346.562,346.7692,346.3745,346.7396,3226.0
2024-02-16 13:30:00,351.49,351.68,351.48,351.68,1186.0,346.779,346.9665,346.7692,346.9665,1186.0
2024-02-16 13:35:00,351.56,351.59,351.39,351.39,2000.0,346.8481,346.8777,346.6804,346.6804,2000.0
2024-02-16 13:40:00,351.46,351.48,351.3,351.39,2410.0,346.7494,346.7692,346.5916,346.6804,2410.0
2024-02-16 13:45:00,351.41,351.46,351.31,351.34,2293.0,346.7001,346.7494,346.6015,346.6311,2293.0
2024-02-16 13:50:00,351.32,351.58,351.32,351.45,6918.0,346.6113,346.8678,346.6113,346.7396,6918.0
2024-02-16 13:55:00,351.59,351.59,351.36,351.36,3058.0,346.8777,346.8777,346.6508,346.6508,3058.0
2024-02-16 14:00:00,351.45,351.8,351.45,351.68,20029.0,346.7396,347.0849,346.7396,346.9665,20029.0
2024-02-16 14:05:00,351.67,352.11,351.4,352.11,7197.0,346.9566,347.3907,346.6902,347.3907,7197.0
2024-02-16 14:10:00,352.24,352.68,352.2,352.48,10713.0,347.519,347.9531,347.4795,347.7558,10713.0
2024-02-16 14:15:00,352.48,352.49,352.35,352.41,3310.0,347.7558,347.7656,347.6275,347.6867,3310.0
2024-02-16 14:20:00,352.33,352.68,352.29,352.45,5730.0,347.6078,347.9531,347.5683,347.7262,5730.0
2024-02-16 14:25:00,352.38,352.43,351.78,351.97,4462.0,347.6571,347.7064,347.0652,347.2526,4462.0
2024-02-16 14:30:00,351.87,352.06,351.71,351.75,3672.0,347.1539,347.3414,346.9961,347.0356,3672.0
2024-02-16 14:35:00,351.65,351.65,351.34,351.34,1800.0,346.9369,346.9369,346.6311,346.6311,1800.0
2024-02-16 14:40:00,351.4,351.55,351.1,351.11,2057.0,346.6902,346.8382,346.3943,346.4041,2057.0
2024-02-16 14:45:00,351.0,351.04,349.74,349.96,4178.0,346.2956,346.3351,345.0525,345.2695,4178.0
2024-02-16 14:50:00,350.07,350.28,349.91,350.23,2784.0,345.3781,345.5853,345.2202,345.5359,2784.0
2024-02-16 14:55:00,350.11,350.5,350.07,350.34,3705.0,345.4175,345.8023,345.3781,345.6445,3705.0
2024-02-16 15:00:00,350.34,350.62,350.16,350.36,5510.0,345.6445,345.9207,345.4669,345.6642,5510.0
2024-02-16 15:05:00,350.36,350.36,349.9,350.03,3597.0,345.6642,345.6642,345.2104,345.3386,3597.0
2024-02-16 15:10:00,349.85,349.96,349.72,349.82,11160.0,345.161,345.2695,345.0328,345.1314,11160.0
2024-02-16 15:15:00,349.87,350.38,349.8,350.38,8080.0,345.1808,345.6839,345.1117,345.6839,8080.0
2024-02-16 15:20:00,350.3,350.39,350.2,350.38,2504.0,345.605,345.6938,345.5063,345.6839,2504.0
2024-02-16 15:25:00,350.36,350.36,350.25,350.3,2324.0,345.6642,345.6642,345.5557,345.605,2324.0
2024-02-16 15:30:00,350.29,350.47,350.29,350.37,7219.0,345.5951,345.7727,345.5951,345.6741,7219.0
2024-02-16 15:35:00,350.38,350.38,349.74,349.74,5211.0,345.6839,345.6839,345.0525,345.0525,5211.0
2024-02-16 15:40:00,349.82,349.83,349.13,349.14,4534.0,345.1314,345.1413,344.4507,344.4605,4534.0
2024-02-16 15:45:00,349.16,349.29,348.84,348.88,13980.0,344.4803,344.6085,344.1646,344.204,13980.0
2024-02-16 15:50:00,348.95,349.44,348.95,349.39,17619.0,344.2731,344.7565,344.2731,344.7072,17619.0
2024-02-16 15:55:00,349.46,349.61,349.24,349.3,51857.0,344.7763,344.9242,344.5592,344.6184,51857.0
2024-02-20 09:30:00,351.7,351.96,349.6,350.75,34277.0,346.9862,347.2427,344.9144,346.049,34277.0
2024-02-20 09:35:00,350.57,351.28,350.31,350.62,5104.0,345.8714,346.5719,345.6149,345.9207,5104.0
2024-02-20 09:40:00,350.26,350.65,349.14,349.36,14392.0,345.5655,345.9503,344.4605,344.6776,14392.0
2024-02-20 09:45:00,349.13,349.64,347.69,349.47,11664.0,344.4507,344.9538,343.03,344.7861,11664.0
2024-02-20 09:50:00,350.42,350.9,349.99,350.52,22974.0,345.7234,346.197,345.2991,345.822,22974.0
2024-02-20 09:55:00,351.09,351.14,350.56,350.83,3768.0,346.3844,346.4337,345.8615,346.1279,3768.0
2024-02-20 10:00:00,350.57,351.22,350.31,350.31,4235.0,345.8714,346.5127,345.6149,345.6149,4235.0
2024-02-20 10:05:00,350.31,351.4,350.15,351.4,5749.0,345.6149,346.6902,345.457,346.6902,5749.0
2024-02-20 10:10:00,351.27,351.69,350.25,350.25,2893.0,346.562,346.9764,345.5557,345.5557,2893.0
2024-02-20 10:15:00,350.25,351.18,350.25,351.18,3294.0,345.5557,346.4732,345.5557,346.4732,3294.0
2024-02-20 10:20:00,351.13,351.22,350.63,350.88,5149.0,346.4239,346.5127,345.9306,346.1772,5149.0
2024-02-20 10:25:00,350.9,351.38,350.79,350.95,5474.0,346.197,346.6705,346.0884,346.2463,5474.0
2024-02-20 10:30:00,350.95,351.0,349.94,349.94,4140.0,346.2463,346.2956,345.2498,345.2498,4140.0
2024-02-20 10:35:00,350.03,350.31,350.01,350.16,1600.0,345.3386,345.6149,345.3189,345.4669,1600.0
2024-02-20 10:40:00,350.14,350.62,350.11,350.51,3953.0,345.4471,345.9207,345.4175,345.8122,3953.0
2024-02-20 10:45:00,350.26,350.5,349.91,350.46,5068.0,345.5655,345.8023,345.2202,345.7628,5068.0
2024-02-20 10:50:00,350.56,350.62,350.31,350.41,4156.0,345.8615,345.9207,345.6149,345.7135,4156.0
2024-02-20 10:55:00,350.4,350.47,349.91,350.4,2675.0,345.7037,345.7727,345.2202,345.7037,2675.0
2024-02-20 11:00:00,350.52,350.65,350.35,350.47,2003.0,345.822,345.9503,345.6543,345.7727,2003.0
2024-02-20 11:05:00,350.47,350.67,350.44,350.47,2335.0,345.7727,345.97,345.7431,345.7727,2335.0
2024-02-20 11:10:00,350.38,350.43,350.2,350.41,3879.0,345.6839,345.7332,345.5063,345.7135,3879.0
2024-02-20 11:15:00,350.34,350.37,350.21,350.36,1823.0,345.6445,345.6741,345.5162,345.6642,1823.0
2024-02-20 11:20:00,350.35,350.36,350.09,350.36,2465.0,345.6543,345.6642,345.3978,345.6642,2465.0
2024-02-20 11:25:00,350.37,350.4,350.07,350.4,4603.0,345.6741,345.7037,345.3781,345.7037,4603.0
2024-02-20 11:30:00,350.41,350.41,350.11,350.34,2444.0,345.7135,345.7135,345.4175,345.6445,2444.0
2024-02-20 11:35:00,350.25,350.37,350.05,350.06,1977.0,345.5557,345.6741,345.3583,345.3682,1977.0
2024-02-20 11:40:00,349.9,349.9,349.53,349.55,1757.0,345.2104,345.2104,344.8453,344.865,1757.0
2024-02-20 11:45:00,349.64,350.38,349.54,350.31,3749.0,344.9538,345.6839,344.8552,345.6149,3749.0
2024-02-20 11:50:00,350.4,350.55,350.27,350.39,1304.0,345.7037,345.8516,345.5754,345.6938,1304.0
2024-02-20 11:55:00,350.32,350.45,349.66,349.79,6099.0,345.6247,345.753,344.9736,345.1018,6099.0
2024-02-20 12:00:00,349.93,349.93,349.43,349.45,2093.0,345.24,345.24,344.7467,344.7664,2093.0
2024-02-20 12:05:00,349.35,349.75,349.33,349.39,2803.0,344.6677,345.0624,344.648,344.7072,2803.0
2024-02-20 12:10:00,349.45,349.57,349.17,349.35,2313.0,344.7664,344.8848,344.4901,344.6677,2313.0
2024-02-20 12:15:00,349.35,349.35,349.02,349.02,3330.0,344.6677,344.6677,344.3421,344.3421,3330.0
2024-02-20 12:20:00,348.89,349.23,348.88,349.1,2876.0,344.2139,344.5493,344.204,344.4211,2876.0
2024-02-20 12:25:00,349.23,349.3,349.19,349.25,2820.0,344.5493,344.6184,344.5099,344.5691,2820.0
2024-02-20 12:30:00,349.25,349.95,349.24,349.95,8781.0,344.5691,345.2597,344.5592,345.2597,8781.0
2024-02-20 12:35:00,349.82,349.82,349.4,349.41,1694.0,345.1314,345.1314,344.7171,344.7269,1694.0
2024-02-20 12:40:00,349.55,349.82,349.54,349.72,2352.0,344.865,345.1314,344.8552,345.0328,2352.0
2024-02-20 12:45:00,349.82,349.9,349.78,349.87,2250.0,345.1314,345.2104,345.092,345.1808,2250.0
2024-02-20 12:50:00,349.86,350.1,349.78,350.02,2405.0,345.1709,345.4077,345.092,345.3287,2405.0
2024-02-20 12:55:00,350.1,350.43,350.01,350.4,8864.0,345.4077,345.7332,345.3189,345.7037,8864.0
2024-02-20 13:00:00,350.42,350.42,350.05,350.06,3306.0,345.7234,345.7234,345.3583,345.3682,3306.0
2024-02-20 13:05:00,350.04,350.16,349.69,349.94,2193.0,345.3485,345.4669,345.0032,345.2498,2193.0
2024-02-20 13:10:00,349.64,349.64,349.43,349.46,1843.0,344.9538,344.9538,344.7467,344.7763,1843.0
2024-02-20 13:15:00,349.35,349.54,349.2,349.47,4844.0,344.6677,344.8552,344.5197,344.7861,4844.0
2024-02-20 13:20:00,349.49,349.64,349.47,349.55,4355.0,344.8058,344.9538,344.7861,344.865,4355.0
2024-02-20 13:25:00,349.61,349.61,349.31,349.42,4033.0,344.9242,344.9242,344.6283,344.7368,4033.0
2024-02-20 13:30:00,349.44,349.64,349.42,349.42,2741.0,344.7565,344.9538,344.7368,344.7368,2741.0
2024-02-20 13:35:00,349.42,349.42,348.8,349.1,5086.0,344.7368,344.7368,344.1251,344.4211,5086.0
2024-02-20 13:40:00,349.09,349.49,349.01,349.16,17654.0,344.4112,344.8058,344.3323,344.4803,17654.0
2024-02-20 13:45:00,349.09,349.27,349.04,349.12,3155.0,344.4112,344.5888,344.3619,344.4408,3155.0
2024-02-20 13:50:00,349.12,349.38,349.11,349.18,3235.0,344.4408,344.6973,344.4309,344.5,3235.0
2024-02-20 13:55:00,349.26,349.41,349.13,349.34,2040.0,344.5789,344.7269,344.4507,344.6579,2040.0
2024-02-20 14:00:00,349.47,349.56,349.16,349.2,2059.0,344.7861,344.8749,344.4803,344.5197,2059.0
2024-02-20 14:05:00,349.19,349.5,349.19,349.42,1997.0,344.5099,344.8157,344.5099,344.7368,1997.0
2024-02-20 14:10:00,349.51,350.09,349.51,349.96,5100.0,344.8256,345.3978,344.8256,345.2695,5100.0
2024-02-20 14:15:00,349.86,349.89,349.65,349.88,1949.0,345.1709,345.2005,344.9637,345.1906,1949.0
2024-02-20 14:20:00,349.86,349.92,349.62,349.62,917.0,345.1709,345.2301,344.9341,344.9341,917.0
2024-02-20 14:25:00,349.73,349.76,349.46,349.69,2776.0,345.0426,345.0722,344.7763,345.0032,2776.0
2024-02-20 14:30:00,349.65,349.65,349.21,349.29,4823.0,344.9637,344.9637,344.5296,344.6085,4823.0
2024-02-20 14:35:00,349.32,349.38,348.84,348.91,5848.0,344.6381,344.6973,344.1646,344.2336,5848.0
2024-02-20 14:40:00,348.91,348.91,348.62,348.63,3036.0,344.2336,344.2336,343.9475,343.9574,3036.0
2024-02-20 14:45:00,348.51,348.93,348.51,348.77,7132.0,343.839,344.2534,343.839,344.0955,7132.0
2024-02-20 14:50:00,348.8,348.9,348.63,348.7,4582.0,344.1251,344.2238,343.9574,344.0264,4582.0
2024-02-20 14:55:00,348.7,348.81,348.58,348.72,2739.0,344.0264,344.135,343.908,344.0462,2739.0
2024-02-20 15:00:00,348.73,348.85,348.51,348.66,2785.0,344.056,344.1744,343.839,343.987,2785.0
2024-02-20 15:05:00,348.67,348.78,348.44,348.56,6435.0,343.9968,344.1054,343.7699,343.8883,6435.0
2024-02-20 15:10:00,348.61,348.73,348.25,348.25,7152.0,343.9376,344.056,343.5825,343.5825,7152.0
2024-02-20 15:15:00,348.31,348.55,348.17,348.37,4539.0,343.6417,343.8784,343.5035,343.7009,4539.0
2024-02-20 15:20:00,348.28,348.38,347.85,347.94,2686.0,343.6121,343.7107,343.1878,343.2766,2686.0
2024-02-20 15:25:00,347.94,348.5,347.94,348.43,2900.0,343.2766,343.8291,343.2766,343.7601,2900.0
2024-02-20 15:30:00,348.5,348.57,347.47,347.63,5158.0,343.8291,343.8982,342.8129,342.9708,5158.0
2024-02-20 15:35:00,347.53,347.65,347.39,347.46,8983.0,342.8721,342.9905,342.734,342.8031,8983.0
2024-02-20 15:40:00,347.46,348.02,347.45,347.86,10232.0,342.8031,343.3556,342.7932,343.1977,10232.0
2024-02-20 15:45:00,347.93,348.22,347.79,347.89,14211.0,343.2668,343.5529,343.1286,343.2273,14211.0
2024-02-20 15:50:00,347.9,348.35,347.9,348.3,18589.0,343.2372,343.6811,343.2372,343.6318,18589.0
2024-02-20 15:55:00,348.26,348.47,347.57,348.4,92176.0,343.5923,343.7995,342.9116,343.7305,92176.0
2024-02-21 09:30:00,348.89,348.89,347.48,347.91,18185.0,344.2139,344.2139,342.8228,343.247,18185.0
2024-02-21 09:35:00,347.87,348.7,347.2,348.69,8544.0,343.2076,344.0264,342.5465,344.0166,8544.0
2024-02-21 09:40:00,348.53,348.53,347.65,347.78,13065.0,343.8587,343.8587,342.9905,343.1188,13065.0
2024-02-21 09:45:00,347.91,348.25,347.18,347.3,6094.0,343.247,343.5825,342.5268,342.6452,6094.0
2024-02-21 09:50:00,347.29,347.56,346.59,346.59,5926.0,342.6353,342.9017,341.9447,341.9447,5926.0
2024-02-21 09:55:00,347.02,347.57,346.94,347.18,10039.0,342.369,342.9116,342.29,342.5268,10039.0
2024-02-21 10:00:00,347.04,347.68,347.04,347.68,8404.0,342.3887,343.0201,342.3887,343.0201,8404.0
2024-02-21 10:05:00,347.54,347.72,347.09,347.39,8105.0,342.882,343.0596,342.438,342.734,8105.0
2024-02-21 10:10:00,347.4,347.51,347.09,347.51,4726.0,342.7439,342.8524,342.438,342.8524,4726.0
2024-02-21 10:15:00,347.5,347.62,347.37,347.59,4765.0,342.8425,342.9609,342.7143,342.9313,4765.0
2024-02-21 10:20:00,347.59,347.59,347.25,347.36,5177.0,342.9313,342.9313,342.5959,342.7044,5177.0
2024-02-21 10:25:00,347.36,347.36,346.69,346.78,4613.0,342.7044,342.7044,342.0434,342.1322,4613.0
2024-02-21 10:30:00,346.53,346.65,346.06,346.06,7208.0,341.8855,342.0039,341.4218,341.4218,7208.0
2024-02-21 10:35:00,346.06,346.78,346.04,346.64,4127.0,341.4218,342.1322,341.4021,341.994,4127.0
2024-02-21 10:40:00,346.64,347.06,346.6,346.76,2904.0,341.994,342.4084,341.9546,342.1124,2904.0
2024-02-21 10:45:00,346.73,346.9,346.55,346.9,11956.0,342.0828,342.2506,341.9053,342.2506,11956.0
2024-02-21 10:50:00,346.9,346.96,346.66,346.88,4006.0,342.2506,342.3098,342.0138,342.2308,4006.0
2024-02-21 10:55:00,346.88,347.19,346.88,347.02,13717.0,342.2308,342.5367,342.2308,342.369,13717.0
2024-02-21 11:00:00,347.02,347.15,346.89,347.11,5080.0,342.369,342.4972,342.2407,342.4577,5080.0
2024-02-21 11:05:00,347.03,347.58,347.03,347.58,4854.0,342.3788,342.9214,342.3788,342.9214,4854.0
2024-02-21 11:10:00,347.26,347.55,347.2,347.3,4584.0,342.6057,342.8918,342.5465,342.6452,4584.0
2024-02-21 11:15:00,347.29,347.29,346.94,347.19,5470.0,342.6353,342.6353,342.29,342.5367,5470.0
2024-02-21 11:20:00,347.23,347.23,346.99,346.99,2752.0,342.5761,342.5761,342.3394,342.3394,2752.0
2024-02-21 11:25:00,347.14,347.34,347.06,347.29,3164.0,342.4873,342.6847,342.4084,342.6353,3164.0
2024-02-21 11:30:00,347.27,347.44,347.22,347.33,5997.0,342.6156,342.7833,342.5663,342.6748,5997.0
2024-02-21 11:35:00,347.42,347.75,347.39,347.62,11007.0,342.7636,343.0892,342.734,342.9609,11007.0
2024-02-21 11:40:00,347.69,348.45,347.65,348.34,3134.0,343.03,343.7798,342.9905,343.6713,3134.0
2024-02-21 11:45:00,348.34,348.47,348.31,348.33,1276.0,343.6713,343.7995,343.6417,343.6614,1276.0
2024-02-21 11:50:00,348.53,348.68,348.44,348.68,600.0,343.8587,344.0067,343.7699,344.0067,600.0
2024-02-21 11:55:00,348.6,348.81,348.57,348.66,4732.0,343.9278,344.135,343.8982,343.987,4732.0
2024-02-21 12:00:00,348.66,348.88,348.62,348.8,922.0,343.987,344.204,343.9475,344.1251,922.0
2024-02-21 12:05:00,348.73,348.73,348.03,348.08,2029.0,344.056,344.056,343.3654,343.4147,2029.0
2024-02-21 12:10:00,348.04,348.96,348.03,348.96,1300.0,343.3753,344.283,343.3654,344.283,1300.0
2024-02-21 12:15:00,348.88,349.08,348.8,349.03,1443.0,344.204,344.4013,344.1251,344.352,1443.0
2024-02-21 12:20:00,349.01,349.14,348.8,348.98,1694.0,344.3323,344.4605,344.1251,344.3027,1694.0
2024-02-21 12:25:00,348.85,348.86,348.62,348.74,2755.0,344.1744,344.1843,343.9475,344.0659,2755.0
2024-02-21 12:30:00,348.61,348.64,348.35,348.53,2876.0,343.9376,343.9672,343.6811,343.8587,2876.0
2024-02-21 12:35:00,348.61,348.62,348.41,348.55,750.0,343.9376,343.9475,343.7403,343.8784,750.0
2024-02-21 12:40:00,348.75,348.83,348.54,348.63,1600.0,344.0758,344.1547,343.8686,343.9574,1600.0
2024-02-21 12:45:00,348.67,348.91,348.67,348.91,1225.0,343.9968,344.2336,343.9968,344.2336,1225.0
2024-02-21 12:50:00,348.91,349.12,348.91,349.1,1100.0,344.2336,344.4408,344.2336,344.4211,1100.0
2024-02-21 12:55:00,348.94,349.0,348.8,348.88,1799.0,344.2632,344.3224,344.1251,344.204,1799.0
2024-02-21 13:00:00,348.94,349.01,348.65,349.01,2155.0,344.2632,344.3323,343.9771,344.3323,2155.0
2024-02-21 13:05:00,348.8,349.18,348.8,349.03,1633.0,344.1251,344.5,344.1251,344.352,1633.0
2024-02-21 13:10:00,348.92,349.11,348.71,348.93,2322.0,344.2435,344.4309,344.0363,344.2534,2322.0
2024-02-21 13:15:00,349.05,349.2,349.03,349.19,1366.0,344.3717,344.5197,344.352,344.5099,1366.0
2024-02-21 13:20:00,349.13,349.31,349.1,349.24,1549.0,344.4507,344.6283,344.4211,344.5592,1549.0
2024-02-21 13:25:00,349.14,349.14,348.91,348.96,2738.0,344.4605,344.4605,344.2336,344.283,2738.0
2024-02-21 13:30:00,348.93,348.93,348.53,348.55,1447.0,344.2534,344.2534,343.8587,343.8784,1447.0
2024-02-21 13:35:00,348.77,349.13,348.77,349.01,600.0,344.0955,344.4507,344.0955,344.3323,600.0
2024-02-21 13:40:00,349.06,349.07,348.83,348.84,2303.0,344.3816,344.3915,344.1547,344.1646,2303.0
2024-02-21 13:45:00,348.9,349.02,348.79,348.85,1321.0,344.2238,344.3421,344.1152,344.1744,1321.0
2024-02-21 13:50:00,348.82,348.96,348.72,348.82,1471.0,344.1448,344.283,344.0462,344.1448,1471.0
2024-02-21 13:55:00,348.89,348.89,348.7,348.77,1672.0,344.2139,344.2139,344.0264,344.0955,1672.0
2024-02-21 14:00:00,348.7,349.07,348.51,348.94,2257.0,344.0264,344.3915,343.839,344.2632,2257.0
2024-02-21 14:05:00,348.77,349.0,348.76,348.87,1708.0,344.0955,344.3224,344.0856,344.1942,1708.0
2024-02-21 14:10:00,348.87,348.98,348.7,348.7,1618.0,344.1942,344.3027,344.0264,344.0264,1618.0
2024-02-21 14:15:00,348.63,348.94,348.61,348.75,1519.0,343.9574,344.2632,343.9376,344.0758,1519.0
2024-02-21 14:20:00,348.75,348.82,348.44,348.65,1642.0,344.0758,344.1448,343.7699,343.9771,1642.0
2024-02-21 14:25:00,348.61,348.9,348.55,348.75,1653.0,343.9376,344.2238,343.8784,344.0758,1653.0
2024-02-21 14:30:00,348.77,348.77,348.49,348.59,1617.0,344.0955,344.0955,343.8193,343.9179,1617.0
2024-02-21 14:35:00,348.57,348.73,348.48,348.53,1680.0,343.8982,344.056,343.8094,343.8587,1680.0
2024-02-21 14:40:00,348.53,348.74,348.41,348.66,4020.0,343.8587,344.0659,343.7403,343.987,4020.0
2024-02-21 14:45:00,348.73,349.05,348.72,348.9,3121.0,344.056,344.3717,344.0462,344.2238,3121.0
2024-02-21 14:50:00,348.99,349.1,348.9,349.08,2160.0,344.3125,344.4211,344.2238,344.4013,2160.0
2024-02-21 14:55:00,349.14,349.27,349.14,349.14,1959.0,344.4605,344.5888,344.4605,344.4605,1959.0
2024-02-21 15:00:00,349.14,349.28,349.1,349.27,1669.0,344.4605,344.5987,344.4211,344.5888,1669.0
2024-02-21 15:05:00,349.26,349.26,349.13,349.2,1619.0,344.5789,344.5789,344.4507,344.5197,1619.0
2024-02-21 15:10:00,349.26,349.26,348.75,348.75,2342.0,344.5789,344.5789,344.0758,344.0758,2342.0
2024-02-21 15:15:00,348.78,349.05,348.61,348.85,3104.0,344.1054,344.3717,343.9376,344.1744,3104.0
2024-02-21 15:20:00,348.73,348.73,348.31,348.57,1558.0,344.056,344.056,343.6417,343.8982,1558.0
2024-02-21 15:25:00,348.59,348.85,348.58,348.85,9300.0,343.9179,344.1744,343.908,344.1744,9300.0
2024-02-21 15:30:00,348.85,349.42,348.84,349.29,3360.0,344.1744,344.7368,344.1646,344.6085,3360.0
2024-02-21 15:35:00,349.34,349.86,349.34,349.73,3470.0,344.6579,345.1709,344.6579,345.0426,3470.0
2024-02-21 15:40:00,349.84,350.19,349.75,349.91,8364.0,345.1512,345.4965,345.0624,345.2202,8364.0
2024-02-21 15:45:00,349.84,349.87,349.4,349.56,7485.0,345.1512,345.1808,344.7171,344.8749,7485.0
2024-02-21 15:50:00,349.63,350.12,349.61,349.99,16131.0,344.944,345.4274,344.9242,345.2991,16131.0
2024-02-21 15:55:00,350.03,350.27,346.3,347.56,269938.0,345.3386,345.5754,341.6586,342.9017,269938.0
2024-02-22 09:30:00,350.0,350.66,348.69,350.3,28052.0,345.309,345.9602,344.0166,345.605,28052.0
2024-02-22 09:35:00,350.05,350.34,349.14,349.81,21356.0,345.3583,345.6445,344.4605,345.1216,21356.0
2024-02-22 09:40:00,349.72,349.73,349.19,349.34,6173.0,345.0328,345.0426,344.5099,344.6579,6173.0
2024-02-22 09:45:00,349.48,350.05,349.16,349.73,13495.0,344.796,345.3583,344.4803,345.0426,13495.0
2024-02-22 09:50:00,349.9,350.28,349.64,350.28,9680.0,345.2104,345.5853,344.9538,345.5853,9680.0
2024-02-22 09:55:00,350.4,351.06,350.25,350.94,12230.0,345.7037,346.3548,345.5557,346.2364,12230.0
2024-02-22 10:00:00,350.86,350.86,350.05,350.69,16410.0,346.1575,346.1575,345.3583,345.9898,16410.0
2024-02-22 10:05:00,350.56,350.76,350.34,350.58,4436.0,345.8615,346.0588,345.6445,345.8812,4436.0
2024-02-22 10:10:00,350.63,351.22,350.6,351.14,8547.0,345.9306,346.5127,345.901,346.4337,8547.0
2024-02-22 10:15:00,350.9,351.34,350.89,350.93,6578.0,346.197,346.6311,346.1871,346.2265,6578.0
2024-02-22 10:20:00,351.07,351.45,350.54,350.93,28323.0,346.3647,346.7396,345.8418,346.2265,28323.0
2024-02-22 10:25:00,351.09,352.03,350.87,352.0,13909.0,346.3844,347.3118,346.1674,347.2822,13909.0
2024-02-22 10:30:00,352.03,352.47,352.03,352.28,1895.0,347.3118,347.7459,347.3118,347.5585,1895.0
2024-02-22 10:35:00,352.18,352.18,351.48,351.63,2270.0,347.4598,347.4598,346.7692,346.9172,2270.0
2024-02-22 10:40:00,351.91,351.91,351.45,351.56,2638.0,347.1934,347.1934,346.7396,346.8481,2638.0
2024-02-22 10:45:00,351.64,351.89,351.47,351.5,5681.0,346.927,347.1737,346.7593,346.7889,5681.0
2024-02-22 10:50:00,351.56,351.86,351.46,351.86,3260.0,346.8481,347.1441,346.7494,347.1441,3260.0
2024-02-22 10:55:00,351.77,352.01,351.76,351.87,1759.0,347.0553,347.2921,347.0454,347.1539,1759.0
2024-02-22 11:00:00,351.79,352.1,351.77,351.98,5911.0,347.075,347.3809,347.0553,347.2625,5911.0
2024-02-22 11:05:00,351.98,352.19,351.95,352.12,1261.0,347.2625,347.4697,347.2329,347.4006,1261.0
2024-02-22 11:10:00,352.19,352.55,352.09,352.38,5571.0,347.4697,347.8248,347.371,347.6571,5571.0
2024-02-22 11:15:00,352.56,352.75,352.38,352.43,2496.0,347.8347,348.0222,347.6571,347.7064,2496.0
2024-02-22 11:20:00,352.41,352.41,352.01,352.01,5200.0,347.6867,347.6867,347.2921,347.2921,5200.0
2024-02-22 11:25:00,352.11,352.19,351.76,351.92,7221.0,347.3907,347.4697,347.0454,347.2033,7221.0
2024-02-22 11:30:00,352.02,352.11,351.86,351.89,2200.0,347.3019,347.3907,347.1441,347.1737,2200.0
2024-02-22 11:35:00,351.83,352.26,351.83,352.23,1400.0,347.1145,347.5387,347.1145,347.5091,1400.0
2024-02-22 11:40:00,352.25,352.35,351.93,352.02,2511.0,347.5289,347.6275,347.2131,347.3019,2511.0
2024-02-22 11:45:00,352.03,352.07,351.36,351.41,7484.0,347.3118,347.3513,346.6508,346.7001,7484.0
2024-02-22 11:50:00,351.36,351.7,351.36,351.69,5504.0,346.6508,346.9862,346.6508,346.9764,5504.0
2024-02-22 11:55:00,351.59,351.87,351.51,351.62,7857.0,346.8777,347.1539,346.7988,346.9073,7857.0
2024-02-22 12:00:00,351.6,352.83,351.6,352.81,6241.0,346.8876,348.1011,346.8876,348.0814,6241.0
2024-02-22 12:05:00,352.77,353.3,352.76,353.01,9041.0,348.0419,348.5648,348.032,348.2787,9041.0
2024-02-22 12:10:00,353.01,353.31,352.95,353.16,3100.0,348.2787,348.5746,348.2195,348.4267,3100.0
2024-02-22 12:15:00,353.2,353.5,353.2,353.47,3335.0,348.4661,348.7621,348.4661,348.7325,3335.0
2024-02-22 12:20:00,353.48,354.15,353.44,354.05,19624.0,348.7424,349.4034,348.7029,349.3047,19624.0
2024-02-22 12:25:00,354.02,354.03,353.48,353.67,3285.0,349.2751,349.285,348.7424,348.9298,3285.0
2024-02-22 12:30:00,353.87,354.01,353.53,353.6,5354.0,349.1271,349.2653,348.7917,348.8608,5354.0
2024-02-22 12:35:00,353.94,353.94,353.73,353.79,2823.0,349.1962,349.1962,348.989,349.0482,2823.0
2024-02-22 12:40:00,353.92,354.06,353.69,354.06,2094.0,349.1765,349.3146,348.9496,349.3146,2094.0
2024-02-22 12:45:00,353.95,353.95,353.46,353.57,3482.0,349.2061,349.2061,348.7226,348.8312,3482.0
2024-02-22 12:50:00,353.74,353.93,353.64,353.88,2002.0,348.9989,349.1863,348.9002,349.137,2002.0
2024-02-22 12:55:00,353.85,354.02,353.75,353.75,5162.0,349.1074,349.2751,349.0088,349.0088,5162.0
2024-02-22 13:00:00,353.75,353.81,353.53,353.68,2094.0,349.0088,349.0679,348.7917,348.9397,2094.0
2024-02-22 13:05:00,353.68,353.93,353.66,353.86,2822.0,348.9397,349.1863,348.92,349.1173,2822.0
2024-02-22 13:10:00,353.82,353.91,353.58,353.74,2041.0,349.0778,349.1666,348.841,348.9989,2041.0
2024-02-22 13:15:00,353.73,354.42,353.73,354.42,1300.0,348.989,349.6698,348.989,349.6698,1300.0
2024-02-22 13:20:00,354.46,354.61,354.18,354.24,5564.0,349.7092,349.8572,349.433,349.4922,5564.0
2024-02-22 13:25:00,354.29,354.36,354.22,354.28,2759.0,349.5415,349.6106,349.4725,349.5316,2759.0
2024-02-22 13:30:00,354.38,354.57,354.31,354.52,5663.0,349.6303,349.8178,349.5612,349.7684,5663.0
2024-02-22 13:35:00,354.51,354.51,354.21,354.37,2258.0,349.7586,349.7586,349.4626,349.6204,2258.0
2024-02-22 13:40:00,354.42,354.46,354.31,354.38,2055.0,349.6698,349.7092,349.5612,349.6303,2055.0
2024-02-22 13:45:00,354.39,354.39,354.16,354.32,3651.0,349.6402,349.6402,349.4133,349.5711,3651.0
2024-02-22 13:50:00,354.1,354.16,353.93,354.0,3103.0,349.3541,349.4133,349.1863,349.2554,3103.0
2024-02-22 13:55:00,354.0,354.06,353.89,353.99,4163.0,349.2554,349.3146,349.1469,349.2455,4163.0
2024-02-22 14:00:00,354.0,354.19,353.9,354.05,2054.0,349.2554,349.4429,349.1567,349.3047,2054.0
2024-02-22 14:05:00,354.1,354.1,353.48,353.57,16400.0,349.3541,349.3541,348.7424,348.8312,16400.0
2024-02-22 14:10:00,353.74,354.34,353.74,354.34,2126.0,348.9989,349.5908,348.9989,349.5908,2126.0
2024-02-22 14:15:00,354.43,354.46,354.3,354.41,2229.0,349.6796,349.7092,349.5514,349.6599,2229.0
2024-02-22 14:20:00,354.45,354.69,354.41,354.48,2622.0,349.6994,349.9362,349.6599,349.729,2622.0
2024-02-22 14:25:00,354.48,354.68,354.36,354.68,5089.0,349.729,349.9263,349.6106,349.9263,5089.0
2024-02-22 14:30:00,354.82,354.82,354.34,354.56,2411.0,350.0644,350.0644,349.5908,349.8079,2411.0
2024-02-22 14:35:00,354.61,354.8,354.48,354.73,2524.0,349.8572,350.0447,349.729,349.9756,2524.0
2024-02-22 14:40:00,354.71,354.71,354.21,354.3,5105.0,349.9559,349.9559,349.4626,349.5514,5105.0
2024-02-22 14:45:00,354.31,354.32,353.78,353.86,1705.0,349.5612,349.5711,349.0384,349.1173,1705.0
2024-02-22 14:50:00,353.86,353.99,353.68,353.99,3116.0,349.1173,349.2455,348.9397,349.2455,3116.0
2024-02-22 14:55:00,353.85,354.0,353.61,353.92,5397.0,349.1074,349.2554,348.8706,349.1765,5397.0
2024-02-22 15:00:00,353.82,354.18,353.79,354.09,3218.0,349.0778,349.433,349.0482,349.3442,3218.0
2024-02-22 15:05:00,354.18,354.23,353.94,354.1,3542.0,349.433,349.4823,349.1962,349.3541,3542.0
2024-02-22 15:10:00,354.01,354.06,353.82,353.86,4157.0,349.2653,349.3146,349.0778,349.1173,4157.0
2024-02-22 15:15:00,354.06,354.21,353.91,353.97,4227.0,349.3146,349.4626,349.1666,349.2258,4227.0
2024-02-22 15:20:00,353.99,354.1,353.94,353.97,6216.0,349.2455,349.3541,349.1962,349.2258,6216.0
2024-02-22 15:25:00,353.97,354.07,353.89,353.89,5288.0,349.2258,349.3245,349.1469,349.1469,5288.0
2024-02-22 15:30:00,353.85,353.86,353.31,353.52,4006.0,349.1074,349.1173,348.5746,348.7818,4006.0
2024-02-22 15:35:00,353.48,353.6,353.22,353.46,6317.0,348.7424,348.8608,348.4859,348.7226,6317.0
2024-02-22 15:40:00,353.56,353.74,353.36,353.42,6227.0,348.8213,348.9989,348.624,348.6832,6227.0
2024-02-22 15:45:00,353.44,353.48,353.23,353.42,9083.0,348.7029,348.7424,348.4957,348.6832,9083.0
2024-02-22 15:50:00,353.45,353.57,353.23,353.37,20674.0,348.7128,348.8312,348.4957,348.6338,20674.0
2024-02-22 15:55:00,353.48,353.75,353.02,353.05,46324.0,348.7424,349.0088,348.2885,348.3181,46324.0
2024-02-23 09:30:00,353.6,353.6,352.37,353.05,14329.0,348.8608,348.8608,347.6472,348.3181,14329.0
2024-02-23 09:35:00,353.42,354.94,353.2,354.44,2880.0,348.6832,350.1828,348.4661,349.6895,2880.0
2024-02-23 09:40:00,354.44,355.97,354.44,355.97,4844.0,349.6895,351.199,349.6895,351.199,4844.0
2024-02-23 09:45:00,355.79,356.01,355.53,355.81,3882.0,351.0214,351.2385,350.7649,351.0411,3882.0
2024-02-23 09:50:00,356.05,356.06,355.22,355.24,4067.0,351.2779,351.2878,350.459,350.4788,4067.0
2024-02-23 09:55:00,355.37,355.37,354.9,355.27,3580.0,350.607,350.607,350.1433,350.5084,3580.0
2024-02-23 10:00:00,355.36,355.61,354.86,355.05,4568.0,350.5972,350.8438,350.1039,350.2913,4568.0
2024-02-23 10:05:00,355.39,356.17,355.39,356.17,4252.0,350.6268,351.3963,350.6268,351.3963,4252.0
2024-02-23 10:10:00,356.34,356.65,356.34,356.43,9572.0,351.564,351.8699,351.564,351.6528,9572.0
2024-02-23 10:15:00,356.56,357.1,356.39,356.72,3103.0,351.7811,352.3139,351.6134,351.9389,3103.0
2024-02-23 10:20:00,356.74,356.97,356.59,356.96,1000.0,351.9587,352.1856,351.8107,352.1757,1000.0
2024-02-23 10:25:00,356.98,357.4,356.82,356.91,4072.0,352.1955,352.6098,352.0376,352.1264,4072.0
2024-02-23 10:30:00,356.74,357.25,356.74,357.25,1930.0,351.9587,352.4618,351.9587,352.4618,1930.0
2024-02-23 10:35:00,357.04,357.04,356.26,356.26,2101.0,352.2547,352.2547,351.4851,351.4851,2101.0
2024-02-23 10:40:00,356.31,356.74,356.31,356.54,2600.0,351.5344,351.9587,351.5344,351.7614,2600.0
2024-02-23 10:45:00,356.41,356.44,356.05,356.05,2695.0,351.6331,351.6627,351.2779,351.2779,2695.0
2024-02-23 10:50:00,355.83,355.83,355.18,355.28,7125.0,351.0609,351.0609,350.4196,350.5182,7125.0
2024-02-23 10:55:00,355.47,355.55,355.03,355.44,5669.0,350.7057,350.7846,350.2716,350.6761,5669.0
2024-02-23 11:00:00,355.12,355.13,354.92,355.1,3548.0,350.3604,350.3703,350.1631,350.3407,3548.0
2024-02-23 11:05:00,355.16,355.36,355.11,355.21,2200.0,350.3999,350.5972,350.3505,350.4492,2200.0
2024-02-23 11:10:00,355.2,355.21,354.82,354.82,2990.0,350.4393,350.4492,350.0644,350.0644,2990.0
2024-02-23 11:15:00,355.0,355.58,354.99,355.46,3962.0,350.242,350.8142,350.2321,350.6958,3962.0
2024-02-23 11:20:00,355.46,355.7,355.43,355.49,5235.0,350.6958,350.9326,350.6662,350.7254,5235.0
2024-02-23 11:25:00,355.56,355.61,355.31,355.6,5660.0,350.7945,350.8438,350.5478,350.834,5660.0
2024-02-23 11:30:00,355.61,355.68,355.45,355.45,1773.0,350.8438,350.9129,350.686,350.686,1773.0
2024-02-23 11:35:00,355.45,356.0,355.38,356.0,2035.0,350.686,351.2286,350.6169,351.2286,2035.0
2024-02-23 11:40:00,355.86,355.87,355.67,355.76,1686.0,351.0905,351.1003,350.903,350.9918,1686.0
2024-02-23 11:45:00,355.77,355.81,355.65,355.65,1723.0,351.0017,351.0411,350.8833,350.8833,1723.0
2024-02-23 11:50:00,355.53,355.81,355.53,355.61,1610.0,350.7649,351.0411,350.7649,350.8438,1610.0
2024-02-23 11:55:00,355.57,355.57,355.3,355.3,4636.0,350.8044,350.8044,350.538,350.538,4636.0
2024-02-23 12:00:00,355.38,355.62,355.37,355.62,1100.0,350.6169,350.8537,350.607,350.8537,1100.0
2024-02-23 12:05:00,355.75,355.87,355.49,355.69,3100.0,350.9819,351.1003,350.7254,350.9228,3100.0
2024-02-23 12:10:00,355.55,355.58,355.45,355.49,1105.0,350.7846,350.8142,350.686,350.7254,1105.0
2024-02-23 12:15:00,355.54,355.59,355.43,355.52,1900.0,350.7748,350.8241,350.6662,350.755,1900.0
2024-02-23 12:20:00,355.6,355.72,355.56,355.72,600.0,350.834,350.9523,350.7945,350.9523,600.0
2024-02-23 12:25:00,355.79,355.83,355.62,355.78,830.0,351.0214,351.0609,350.8537,351.0115,830.0
2024-02-23 12:30:00,355.58,355.9,355.58,355.59,1100.0,350.8142,351.1299,350.8142,350.8241,1100.0
2024-02-23 12:35:00,355.54,355.58,355.53,355.56,600.0,350.7748,350.8142,350.7649,350.7945,600.0
2024-02-23 12:40:00,355.62,355.65,355.4,355.64,2065.0,350.8537,350.8833,350.6366,350.8734,2065.0
2024-02-23 12:45:00,355.61,355.74,355.55,355.74,1167.0,350.8438,350.9721,350.7846,350.9721,1167.0
2024-02-23 12:50:00,355.85,355.85,355.52,355.61,909.0,351.0806,351.0806,350.755,350.8438,909.0
2024-02-23 12:55:00,355.68,355.69,355.47,355.64,920.0,350.9129,350.9228,350.7057,350.8734,920.0
2024-02-23 13:00:00,355.56,355.57,355.4,355.56,2503.0,350.7945,350.8044,350.6366,350.7945,2503.0
2024-02-23 13:05:00,355.7,355.7,355.42,355.42,2402.0,350.9326,350.9326,350.6564,350.6564,2402.0
2024-02-23 13:10:00,355.53,355.66,355.53,355.66,1018.0,350.7649,350.8932,350.7649,350.8932,1018.0
2024-02-23 13:15:00,355.7,355.87,355.7,355.84,1398.0,350.9326,351.1003,350.9326,351.0707,1398.0
2024-02-23 13:20:00,355.86,355.86,355.69,355.77,318.0,351.0905,351.0905,350.9228,351.0017,318.0
2024-02-23 13:25:00,355.92,355.98,355.76,355.98,1048.0,351.1497,351.2089,350.9918,351.2089,1048.0
2024-02-23 13:30:00,356.0,356.18,355.93,355.97,1255.0,351.2286,351.4062,351.1595,351.199,1255.0
2024-02-23 13:35:00,356.24,356.36,356.24,356.36,1631.0,351.4654,351.5838,351.4654,351.5838,1631.0
2024-02-23 13:40:00,356.28,356.28,355.89,355.89,4389.0,351.5048,351.5048,351.1201,351.1201,4389.0
2024-02-23 13:45:00,355.85,355.85,355.85,355.85,100.0,351.0806,351.0806,351.0806,351.0806,100.0
2024-02-23 13:50:00,355.83,355.88,355.64,355.81,3532.0,351.0609,351.1102,350.8734,351.0411,3532.0
2024-02-23 13:55:00,355.7,355.95,355.63,355.63,1153.0,350.9326,351.1793,350.8636,350.8636,1153.0
2024-02-23 14:00:00,355.7,355.7,354.97,355.19,2826.0,350.9326,350.9326,350.2124,350.4295,2826.0
2024-02-23 14:05:00,354.97,355.05,354.87,355.0,850.0,350.2124,350.2913,350.1137,350.242,850.0
2024-02-23 14:10:00,354.87,354.87,354.51,354.74,2213.0,350.1137,350.1137,349.7586,349.9855,2213.0
2024-02-23 14:15:00,354.71,354.73,354.52,354.57,1071.0,349.9559,349.9756,349.7684,349.8178,1071.0
2024-02-23 14:20:00,354.89,354.9,354.6,354.63,1208.0,350.1335,350.1433,349.8474,349.877,1208.0
2024-02-23 14:25:00,354.54,354.75,354.47,354.66,2510.0,349.7882,349.9953,349.7191,349.9066,2510.0
2024-02-23 14:30:00,354.66,354.72,354.64,354.72,800.0,349.9066,349.9658,349.8868,349.9658,800.0
2024-02-23 14:35:00,354.56,354.69,354.55,354.69,350.0,349.8079,349.9362,349.798,349.9362,350.0
2024-02-23 14:40:00,354.9,355.02,354.73,354.8,1300.0,350.1433,350.2617,349.9756,350.0447,1300.0
2024-02-23 14:45:00,354.74,354.9,354.66,354.71,1275.0,349.9855,350.1433,349.9066,349.9559,1275.0
2024-02-23 14:50:00,354.65,354.8,354.63,354.71,850.0,349.8967,350.0447,349.877,349.9559,850.0
2024-02-23 14:55:00,354.8,354.95,354.65,354.95,1297.0,350.0447,350.1927,349.8967,350.1927,1297.0
2024-02-23 15:00:00,355.09,355.14,354.89,355.14,4763.0,350.3308,350.3801,350.1335,350.3801,4763.0
2024-02-23 15:05:00,355.1,355.14,354.68,354.68,1600.0,350.3407,350.3801,349.9263,349.9263,1600.0
2024-02-23 15:10:00,354.59,354.83,354.59,354.77,1253.0,349.8375,350.0743,349.8375,350.0151,1253.0
2024-02-23 15:15:00,354.78,354.78,354.48,354.56,3200.0,350.0249,350.0249,349.729,349.8079,3200.0
2024-02-23 15:20:00,354.48,354.72,354.41,354.7,9387.0,349.729,349.9658,349.6599,349.946,9387.0
2024-02-23 15:25:00,354.7,354.96,354.7,354.71,4292.0,349.946,350.2025,349.946,349.9559,4292.0
2024-02-23 15:30:00,354.73,354.84,354.5,354.67,2763.0,349.9756,350.0841,349.7487,349.9164,2763.0
2024-02-23 15:35:00,354.66,355.01,354.6,354.9,3350.0,349.9066,350.2519,349.8474,350.1433,3350.0
2024-02-23 15:40:00,354.9,355.01,354.73,354.77,3867.0,350.1433,350.2519,349.9756,350.0151,3867.0
2024-02-23 15:45:00,354.8,355.58,354.73,355.46,4083.0,350.0447,350.8142,349.9756,350.6958,4083.0
2024-02-23 15:50:00,355.45,355.45,355.0,355.0,9109.0,350.686,350.686,350.242,350.242,9109.0
2024-02-23 15:55:00,355.01,355.38,354.84,354.85,34708.0,350.2519,350.6169,350.0841,350.094,34708.0
2024-02-26 09:30:00,355.35,356.4,355.33,355.33,20335.0,350.5873,351.6232,350.5676,350.5676,20335.0
2024-02-26 09:35:00,355.53,356.61,355.14,355.51,4258.0,350.7649,351.8304,350.3801,350.7452,4258.0
2024-02-26 09:40:00,355.49,355.65,354.73,355.39,4610.0,350.7254,350.8833,349.9756,350.6268,4610.0
2024-02-26 09:45:00,354.64,355.16,354.64,355.01,1474.0,349.8868,350.3999,349.8868,350.2519,1474.0
2024-02-26 09:50:00,355.12,355.43,354.95,355.19,4258.0,350.3604,350.6662,350.1927,350.4295,4258.0
2024-02-26 09:55:00,354.94,354.98,354.65,354.97,5066.0,350.1828,350.2223,349.8967,350.2124,5066.0
2024-02-26 10:00:00,354.72,354.72,354.13,354.55,3427.0,349.9658,349.9658,349.3837,349.798,3427.0
2024-02-26 10:05:00,354.52,355.12,354.48,354.62,6390.0,349.7684,350.3604,349.729,349.8671,6390.0
2024-02-26 10:10:00,354.63,354.68,353.61,353.74,4533.0,349.877,349.9263,348.8706,348.9989,4533.0
2024-02-26 10:15:00,353.9,354.04,353.49,353.51,3485.0,349.1567,349.2949,348.7522,348.772,3485.0
2024-02-26 10:20:00,353.26,353.74,353.19,353.69,13090.0,348.5253,348.9989,348.4563,348.9496,13090.0
2024-02-26 10:25:00,353.69,354.21,353.54,353.98,2763.0,348.9496,349.4626,348.8016,349.2357,2763.0
2024-02-26 10:30:00,354.05,354.42,354.04,354.1,5870.0,349.3047,349.6698,349.2949,349.3541,5870.0
2024-02-26 10:35:00,354.29,354.81,354.1,354.75,2963.0,349.5415,350.0545,349.3541,349.9953,2963.0
2024-02-26 10:40:00,354.68,354.78,354.34,354.59,6711.0,349.9263,350.0249,349.5908,349.8375,6711.0
2024-02-26 10:45:00,354.59,354.59,354.16,354.36,3346.0,349.8375,349.8375,349.4133,349.6106,3346.0
2024-02-26 10:50:00,354.34,354.34,353.81,354.05,4921.0,349.5908,349.5908,349.0679,349.3047,4921.0
2024-02-26 10:55:00,354.03,354.03,352.89,353.05,4482.0,349.285,349.285,348.1603,348.3181,4482.0
2024-02-26 11:00:00,353.03,353.39,352.99,353.38,2290.0,348.2984,348.6536,348.2589,348.6437,2290.0
2024-02-26 11:05:00,353.21,353.36,353.12,353.26,2684.0,348.476,348.624,348.3872,348.5253,2684.0
2024-02-26 11:10:00,353.2,353.45,352.98,353.37,2078.0,348.4661,348.7128,348.2491,348.6338,2078.0
2024-02-26 11:15:00,353.46,353.57,353.27,353.54,2721.0,348.7226,348.8312,348.5352,348.8016,2721.0
2024-02-26 11:20:00,353.42,353.71,353.31,353.32,2623.0,348.6832,348.9693,348.5746,348.5845,2623.0
2024-02-26 11:25:00,353.24,353.31,353.14,353.15,1034.0,348.5056,348.5746,348.4069,348.4168,1034.0
2024-02-26 11:30:00,353.19,353.37,352.76,352.79,15650.0,348.4563,348.6338,348.032,348.0616,15650.0
2024-02-26 11:35:00,352.89,353.05,352.78,352.99,2270.0,348.1603,348.3181,348.0518,348.2589,2270.0
2024-02-26 11:40:00,352.99,353.29,352.99,353.1,3209.0,348.2589,348.5549,348.2589,348.3675,3209.0
2024-02-26 11:45:00,353.18,353.18,352.92,352.95,1761.0,348.4464,348.4464,348.1899,348.2195,1761.0
2024-02-26 11:50:00,353.01,353.13,352.94,353.12,1887.0,348.2787,348.3971,348.2096,348.3872,1887.0
2024-02-26 11:55:00,353.3,353.42,353.25,353.4,4591.0,348.5648,348.6832,348.5155,348.6634,4591.0
2024-02-26 12:00:00,353.32,353.73,353.32,353.51,6173.0,348.5845,348.989,348.5845,348.772,6173.0
2024-02-26 12:05:00,353.56,353.77,353.52,353.76,2744.0,348.8213,349.0285,348.7818,349.0186,2744.0
2024-02-26 12:10:00,353.72,354.23,353.72,353.99,4214.0,348.9792,349.4823,348.9792,349.2455,4214.0
2024-02-26 12:15:00,354.02,354.4,354.02,354.37,2490.0,349.2751,349.65,349.2751,349.6204,2490.0
2024-02-26 12:20:00,354.22,354.36,354.15,354.36,6122.0,349.4725,349.6106,349.4034,349.6106,6122.0
2024-02-26 12:25:00,354.35,354.55,354.35,354.55,1469.0,349.6007,349.798,349.6007,349.798,1469.0
2024-02-26 12:30:00,354.44,354.44,354.1,354.1,3131.0,349.6895,349.6895,349.3541,349.3541,3131.0
2024-02-26 12:35:00,353.99,353.99,353.85,353.87,851.0,349.2455,349.2455,349.1074,349.1271,851.0
2024-02-26 12:40:00,353.76,353.76,353.38,353.39,2136.0,349.0186,349.0186,348.6437,348.6536,2136.0
2024-02-26 12:45:00,353.5,353.64,353.47,353.53,1784.0,348.7621,348.9002,348.7325,348.7917,1784.0
2024-02-26 12:50:00,353.53,353.53,353.38,353.44,900.0,348.7917,348.7917,348.6437,348.7029,900.0
2024-02-26 12:55:00,353.5,353.65,353.45,353.53,1000.0,348.7621,348.9101,348.7128,348.7917,1000.0
2024-02-26 13:00:00,353.56,353.58,353.37,353.56,1307.0,348.8213,348.841,348.6338,348.8213,1307.0
2024-02-26 13:05:00,353.54,353.64,353.3,353.32,2077.0,348.8016,348.9002,348.5648,348.5845,2077.0
2024-02-26 13:10:00,353.21,353.32,353.21,353.3,1152.0,348.476,348.5845,348.476,348.5648,1152.0
2024-02-26 13:15:00,353.33,353.52,353.26,353.26,5498.0,348.5944,348.7818,348.5253,348.5253,5498.0
2024-02-26 13:20:00,353.19,353.39,352.95,353.39,5568.0,348.4563,348.6536,348.2195,348.6536,5568.0
2024-02-26 13:25:00,353.24,353.33,352.82,352.82,5938.0,348.5056,348.5944,348.0912,348.0912,5938.0
2024-02-26 13:30:00,352.82,352.87,352.55,352.56,3001.0,348.0912,348.1405,347.8248,347.8347,3001.0
2024-02-26 13:35:00,352.18,352.62,352.13,352.62,3012.0,347.4598,347.8939,347.4105,347.8939,3012.0
2024-02-26 13:40:00,352.63,352.78,352.42,352.48,2266.0,347.9038,348.0518,347.6966,347.7558,2266.0
2024-02-26 13:45:00,352.57,352.57,352.05,352.06,3845.0,347.8446,347.8446,347.3315,347.3414,3845.0
2024-02-26 13:50:00,352.02,352.12,351.94,352.02,3655.0,347.3019,347.4006,347.223,347.3019,3655.0
2024-02-26 13:55:00,352.01,352.56,352.01,352.56,2071.0,347.2921,347.8347,347.2921,347.8347,2071.0
2024-02-26 14:00:00,352.52,352.69,352.43,352.46,2587.0,347.7952,347.963,347.7064,347.736,2587.0
2024-02-26 14:05:00,352.41,352.61,352.28,352.31,3782.0,347.6867,347.884,347.5585,347.5881,3782.0
2024-02-26 14:10:00,352.35,352.38,351.98,351.99,4255.0,347.6275,347.6571,347.2625,347.2723,4255.0
2024-02-26 14:15:00,351.96,352.03,351.87,351.92,1551.0,347.2427,347.3118,347.1539,347.2033,1551.0
2024-02-26 14:20:00,351.97,352.28,351.96,352.28,2640.0,347.2526,347.5585,347.2427,347.5585,2640.0
2024-02-26 14:25:00,352.28,352.61,352.25,352.61,3799.0,347.5585,347.884,347.5289,347.884,3799.0
2024-02-26 14:30:00,352.6,352.65,352.35,352.36,4817.0,347.8742,347.9235,347.6275,347.6374,4817.0
2024-02-26 14:35:00,352.46,352.5,352.31,352.42,4496.0,347.736,347.7755,347.5881,347.6966,4496.0
2024-02-26 14:40:00,352.42,352.42,352.12,352.23,4676.0,347.6966,347.6966,347.4006,347.5091,4676.0
2024-02-26 14:45:00,352.15,352.16,351.7,351.75,24407.0,347.4302,347.4401,346.9862,347.0356,24407.0
2024-02-26 14:50:00,351.76,352.13,351.73,352.04,7420.0,347.0454,347.4105,347.0158,347.3217,7420.0
2024-02-26 14:55:00,351.99,352.19,351.82,351.82,2652.0,347.2723,347.4697,347.1046,347.1046,2652.0
2024-02-26 15:00:00,351.9,352.12,351.78,352.12,3614.0,347.1835,347.4006,347.0652,347.4006,3614.0
2024-02-26 15:05:00,352.25,352.42,352.14,352.42,1413.0,347.5289,347.6966,347.4203,347.6966,1413.0
2024-02-26 15:10:00,352.42,352.73,352.42,352.63,2765.0,347.6966,348.0024,347.6966,347.9038,2765.0
2024-02-26 15:15:00,352.62,352.62,352.21,352.22,3841.0,347.8939,347.8939,347.4894,347.4993,3841.0
2024-02-26 15:20:00,352.31,352.38,352.24,352.27,1700.0,347.5881,347.6571,347.519,347.5486,1700.0
2024-02-26 15:25:00,352.28,352.9,352.2,352.86,6567.0,347.5585,348.1701,347.4795,348.1307,6567.0
2024-02-26 15:30:00,352.78,352.82,352.43,352.6,6519.0,348.0518,348.0912,347.7064,347.8742,6519.0
2024-02-26 15:35:00,352.6,352.73,352.35,352.57,4513.0,347.8742,348.0024,347.6275,347.8446,4513.0
2024-02-26 15:40:00,352.67,352.82,352.56,352.59,4725.0,347.9432,348.0912,347.8347,347.8643,4725.0
2024-02-26 15:45:00,352.72,352.78,352.5,352.68,4908.0,347.9926,348.0518,347.7755,347.9531,4908.0
2024-02-26 15:50:00,352.74,352.74,352.27,352.34,9653.0,348.0123,348.0123,347.5486,347.6177,9653.0
2024-02-26 15:55:00,352.41,352.72,352.34,352.47,28596.0,347.6867,347.9926,347.6177,347.7459,28596.0
2024-02-27 09:30:00,351.32,353.29,351.01,351.42,19149.0,346.6113,348.5549,346.3055,346.71,19149.0
2024-02-27 09:35:00,351.14,352.26,350.6,352.23,5714.0,346.4337,347.5387,345.901,347.5091,5714.0
2024-02-27 09:40:00,352.44,352.99,352.44,352.72,1115.0,347.7163,348.2589,347.7163,347.9926,1115.0
2024-02-27 09:45:00,352.6,352.73,352.43,352.45,1276.0,347.8742,348.0024,347.7064,347.7262,1276.0
2024-02-27 09:50:00,352.68,353.01,352.56,352.82,1593.0,347.9531,348.2787,347.8347,348.0912,1593.0
2024-02-27 09:55:00,353.22,353.22,352.91,352.98,605.0,348.4859,348.4859,348.18,348.2491,605.0
2024-02-27 10:00:00,353.35,353.95,353.33,353.37,2629.0,348.6141,349.2061,348.5944,348.6338,2629.0
2024-02-27 10:05:00,353.27,353.49,352.89,353.11,4134.0,348.5352,348.7522,348.1603,348.3773,4134.0
2024-02-27 10:10:00,353.29,353.4,353.09,353.1,4548.0,348.5549,348.6634,348.3576,348.3675,4548.0
2024-02-27 10:15:00,353.22,353.54,353.22,353.31,914.0,348.4859,348.8016,348.4859,348.5746,914.0
2024-02-27 10:20:00,353.58,354.33,353.54,354.33,12402.0,348.841,349.581,348.8016,349.581,12402.0
2024-02-27 10:25:00,354.22,354.23,353.72,353.77,1822.0,349.4725,349.4823,348.9792,349.0285,1822.0
2024-02-27 10:30:00,353.59,353.8,353.57,353.8,975.0,348.8509,349.0581,348.8312,349.0581,975.0
2024-02-27 10:35:00,354.0,354.06,353.69,353.79,1452.0,349.2554,349.3146,348.9496,349.0482,1452.0
2024-02-27 10:40:00,353.78,354.02,353.59,353.74,2913.0,349.0384,349.2751,348.8509,348.9989,2913.0
2024-02-27 10:45:00,353.61,353.86,353.27,353.59,5311.0,348.8706,349.1173,348.5352,348.8509,5311.0
2024-02-27 10:50:00,353.45,353.64,352.76,352.77,17820.0,348.7128,348.9002,348.032,348.0419,17820.0
2024-02-27 10:55:00,352.84,352.84,352.56,352.56,721.0,348.1109,348.1109,347.8347,347.8347,721.0
2024-02-27 11:00:00,352.49,352.6,352.2,352.3,3421.0,347.7656,347.8742,347.4795,347.5782,3421.0
2024-02-27 11:05:00,352.3,352.31,352.0,352.0,708.0,347.5782,347.5881,347.2822,347.2822,708.0
2024-02-27 11:10:00,352.07,352.09,351.95,351.95,724.0,347.3513,347.371,347.2329,347.2329,724.0
2024-02-27 11:15:00,352.09,352.09,351.89,351.93,708.0,347.371,347.371,347.1737,347.2131,708.0
2024-02-27 11:20:00,351.82,351.91,351.64,351.91,1549.0,347.1046,347.1934,346.927,347.1934,1549.0
2024-02-27 11:25:00,351.65,351.65,351.54,351.54,450.0,346.9369,346.9369,346.8284,346.8284,450.0
2024-02-27 11:30:00,351.58,351.58,351.51,351.52,581.0,346.8678,346.8678,346.7988,346.8086,581.0
2024-02-27 11:35:00,351.54,351.55,351.41,351.42,450.0,346.8284,346.8382,346.7001,346.71,450.0
2024-02-27 11:40:00,351.54,351.54,351.45,351.45,464.0,346.8284,346.8284,346.7396,346.7396,464.0
2024-02-27 11:45:00,351.43,351.43,351.11,351.19,851.0,346.7198,346.7198,346.4041,346.4831,851.0
2024-02-27 11:50:00,351.23,351.62,351.13,351.62,4646.0,346.5225,346.9073,346.4239,346.9073,4646.0
2024-02-27 11:55:00,351.63,351.71,351.63,351.71,299.0,346.9172,346.9961,346.9172,346.9961,299.0
2024-02-27 12:00:00,351.86,352.35,351.86,352.35,785.0,347.1441,347.6275,347.1441,347.6275,785.0
2024-02-27 12:05:00,352.23,352.31,352.05,352.11,3956.0,347.5091,347.5881,347.3315,347.3907,3956.0
2024-02-27 12:10:00,352.04,352.04,351.96,351.97,450.0,347.3217,347.3217,347.2427,347.2526,450.0
2024-02-27 12:15:00,352.0,352.05,351.87,351.98,900.0,347.2822,347.3315,347.1539,347.2625,900.0
2024-02-27 12:20:00,351.9,352.08,351.9,352.08,300.0,347.1835,347.3611,347.1835,347.3611,300.0
2024-02-27 12:25:00,352.01,352.08,351.89,351.94,5288.0,347.2921,347.3611,347.1737,347.223,5288.0
2024-02-27 12:30:00,351.94,352.03,351.94,351.96,600.0,347.223,347.3118,347.223,347.2427,600.0
2024-02-27 12:35:00,351.92,351.93,351.75,351.83,1550.0,347.2033,347.2131,347.0356,347.1145,1550.0
2024-02-27 12:40:00,351.84,352.05,351.6,351.61,8704.0,347.1244,347.3315,346.8876,346.8974,8704.0
2024-02-27 12:45:00,351.69,351.77,351.67,351.75,649.0,346.9764,347.0553,346.9566,347.0356,649.0
2024-02-27 12:50:00,351.84,351.93,351.67,351.93,1185.0,347.1244,347.2131,346.9566,347.2131,1185.0
2024-02-27 12:55:00,351.8,351.92,351.8,351.89,1002.0,347.0849,347.2033,347.0849,347.1737,1002.0
2024-02-27 13:00:00,351.92,352.09,351.92,352.09,400.0,347.2033,347.371,347.2033,347.371,400.0
2024-02-27 13:05:00,352.19,352.22,352.11,352.19,1847.0,347.4697,347.4993,347.3907,347.4697,1847.0
2024-02-27 13:10:00,352.14,352.21,351.96,351.98,4445.0,347.4203,347.4894,347.2427,347.2625,4445.0
2024-02-27 13:15:00,351.9,351.91,351.72,351.79,1572.0,347.1835,347.1934,347.006,347.075,1572.0
2024-02-27 13:20:00,351.6,351.64,351.54,351.54,850.0,346.8876,346.927,346.8284,346.8284,850.0
2024-02-27 13:25:00,351.29,351.67,351.29,351.45,770.0,346.5817,346.9566,346.5817,346.7396,770.0
2024-02-27 13:30:00,351.36,351.47,351.36,351.4,945.0,346.6508,346.7593,346.6508,346.6902,945.0
2024-02-27 13:35:00,351.27,351.72,351.15,351.72,6431.0,346.562,347.006,346.4436,347.006,6431.0
2024-02-27 13:40:00,351.91,352.01,351.91,352.0,300.0,347.1934,347.2921,347.1934,347.2822,300.0
2024-02-27 13:45:00,351.88,351.93,351.86,351.92,450.0,347.1638,347.2131,347.1441,347.2033,450.0
2024-02-27 13:50:00,351.97,351.99,351.86,351.95,1052.0,347.2526,347.2723,347.1441,347.2329,1052.0
2024-02-27 13:55:00,352.06,352.49,352.06,352.26,1342.0,347.3414,347.7656,347.3414,347.5387,1342.0
2024-02-27 14:00:00,352.28,352.37,352.14,352.25,1025.0,347.5585,347.6472,347.4203,347.5289,1025.0
2024-02-27 14:05:00,352.32,352.72,352.32,352.6,1659.0,347.5979,347.9926,347.5979,347.8742,1659.0
2024-02-27 14:10:00,352.68,352.73,352.4,352.42,1639.0,347.9531,348.0024,347.6768,347.6966,1639.0
2024-02-27 14:15:00,352.54,352.66,352.28,352.28,735.0,347.815,347.9334,347.5585,347.5585,735.0
2024-02-27 14:20:00,352.35,352.35,351.85,351.99,1287.0,347.6275,347.6275,347.1342,347.2723,1287.0
2024-02-27 14:25:00,352.01,352.03,351.91,352.03,1120.0,347.2921,347.3118,347.1934,347.3118,1120.0
2024-02-27 14:30:00,351.95,352.03,351.9,351.91,1159.0,347.2329,347.3118,347.1835,347.1934,1159.0
2024-02-27 14:35:00,351.8,352.0,351.79,351.79,733.0,347.0849,347.2822,347.075,347.075,733.0
2024-02-27 14:40:00,351.88,351.88,351.79,351.85,598.0,347.1638,347.1638,347.075,347.1342,598.0
2024-02-27 14:45:00,351.75,351.87,351.74,351.87,1271.0,347.0356,347.1539,347.0257,347.1539,1271.0
2024-02-27 14:50:00,351.78,351.83,351.7,351.76,950.0,347.0652,347.1145,346.9862,347.0454,950.0
2024-02-27 14:55:00,351.95,352.37,351.95,352.29,2604.0,347.2329,347.6472,347.2329,347.5683,2604.0
2024-02-27 15:00:00,352.35,352.4,352.31,352.4,400.0,347.6275,347.6768,347.5881,347.6768,400.0
2024-02-27 15:05:00,352.5,352.5,352.28,352.29,1160.0,347.7755,347.7755,347.5585,347.5683,1160.0
2024-02-27 15:10:00,352.32,352.32,352.15,352.31,749.0,347.5979,347.5979,347.4302,347.5881,749.0
2024-02-27 15:15:00,352.27,352.34,352.09,352.1,2529.0,347.5486,347.6177,347.371,347.3809,2529.0
2024-02-27 15:20:00,352.22,352.24,352.02,352.24,800.0,347.4993,347.519,347.3019,347.519,800.0
2024-02-27 15:25:00,352.36,352.51,352.32,352.4,1715.0,347.6374,347.7854,347.5979,347.6768,1715.0
2024-02-27 15:30:00,352.36,352.37,352.1,352.22,1463.0,347.6374,347.6472,347.3809,347.4993,1463.0
2024-02-27 15:35:00,352.27,352.34,352.2,352.26,1829.0,347.5486,347.6177,347.4795,347.5387,1829.0
2024-02-27 15:40:00,352.17,352.32,352.09,352.23,1519.0,347.4499,347.5979,347.371,347.5091,1519.0
2024-02-27 15:45:00,352.33,352.33,351.76,351.83,4078.0,347.6078,347.6078,347.0454,347.1145,4078.0
2024-02-27 15:50:00,351.83,351.88,351.6,351.7,7464.0,347.1145,347.1638,346.8876,346.9862,7464.0
2024-02-27 15:55:00,351.74,352.26,351.73,352.22,24133.0,347.0257,347.5387,347.0158,347.4993,24133.0
2024-02-28 09:30:00,351.61,352.25,350.51,350.51,16406.0,346.8974,347.5289,345.8122,345.8122,16406.0
2024-02-28 09:35:00,351.29,352.09,350.21,350.68,6719.0,346.5817,347.371,345.5162,345.9799,6719.0
2024-02-28 09:40:00,350.75,350.9,349.84,349.84,22045.0,346.049,346.197,345.1512,345.1512,22045.0
2024-02-28 09:45:00,350.15,350.83,349.77,350.46,13055.0,345.457,346.1279,345.0821,345.7628,13055.0
2024-02-28 09:50:00,350.4,351.07,349.97,350.31,5510.0,345.7037,346.3647,345.2794,345.6149,5510.0
2024-02-28 09:55:00,350.34,350.43,350.12,350.24,3284.0,345.6445,345.7332,345.4274,345.5458,3284.0
2024-02-28 10:00:00,350.47,351.15,350.47,350.76,3669.0,345.7727,346.4436,345.7727,346.0588,3669.0
2024-02-28 10:05:00,350.71,350.86,350.25,350.26,3357.0,346.0095,346.1575,345.5557,345.5655,3357.0
2024-02-28 10:10:00,350.15,350.17,349.69,349.69,3681.0,345.457,345.4767,345.0032,345.0032,3681.0
2024-02-28 10:15:00,349.74,350.18,349.37,349.37,2601.0,345.0525,345.4866,344.6875,344.6875,2601.0
2024-02-28 10:20:00,349.31,350.0,348.99,349.89,6362.0,344.6283,345.309,344.3125,345.2005,6362.0
2024-02-28 10:25:00,349.89,350.0,349.74,349.94,3700.0,345.2005,345.309,345.0525,345.2498,3700.0
2024-02-28 10:30:00,349.93,350.32,349.78,350.1,5657.0,345.24,345.6247,345.092,345.4077,5657.0
2024-02-28 10:35:00,350.42,350.46,349.69,349.69,1997.0,345.7234,345.7628,345.0032,345.0032,1997.0
2024-02-28 10:40:00,349.7,350.12,349.63,349.83,3410.0,345.013,345.4274,344.944,345.1413,3410.0
2024-02-28 10:45:00,349.9,350.54,349.81,350.41,3682.0,345.2104,345.8418,345.1216,345.7135,3682.0
2024-02-28 10:50:00,350.41,350.69,350.01,350.34,2927.0,345.7135,345.9898,345.3189,345.6445,2927.0
2024-02-28 10:55:00,350.2,350.32,349.98,350.12,2091.0,345.5063,345.6247,345.2893,345.4274,2091.0
2024-02-28 11:00:00,350.35,350.41,349.96,350.31,4551.0,345.6543,345.7135,345.2695,345.6149,4551.0
2024-02-28 11:05:00,350.29,350.48,350.05,350.06,2338.0,345.5951,345.7826,345.3583,345.3682,2338.0
2024-02-28 11:10:00,350.14,350.35,350.1,350.12,2512.0,345.4471,345.6543,345.4077,345.4274,2512.0
2024-02-28 11:15:00,350.19,350.21,349.95,349.95,5721.0,345.4965,345.5162,345.2597,345.2597,5721.0
2024-02-28 11:20:00,349.96,350.12,349.96,350.07,4725.0,345.2695,345.4274,345.2695,345.3781,4725.0
2024-02-28 11:25:00,350.02,350.02,349.75,349.83,3216.0,345.3287,345.3287,345.0624,345.1413,3216.0
2024-02-28 11:30:00,349.81,350.05,349.65,349.69,2892.0,345.1216,345.3583,344.9637,345.0032,2892.0
2024-02-28 11:35:00,349.6,349.67,349.46,349.46,3040.0,344.9144,344.9834,344.7763,344.7763,3040.0
2024-02-28 11:40:00,349.39,349.87,349.39,349.87,3191.0,344.7072,345.1808,344.7072,345.1808,3191.0
2024-02-28 11:45:00,349.87,349.95,349.73,349.77,3857.0,345.1808,345.2597,345.0426,345.0821,3857.0
2024-02-28 11:50:00,349.81,349.84,349.67,349.77,2609.0,345.1216,345.1512,344.9834,345.0821,2609.0
2024-02-28 11:55:00,349.78,349.88,349.6,349.65,2555.0,345.092,345.1906,344.9144,344.9637,2555.0
2024-02-28 12:00:00,349.63,349.63,349.35,349.36,2430.0,344.944,344.944,344.6677,344.6776,2430.0
2024-02-28 12:05:00,349.09,349.25,349.01,349.17,3220.0,344.4112,344.5691,344.3323,344.4901,3220.0
2024-02-28 12:10:00,349.2,349.43,349.04,349.27,4350.0,344.5197,344.7467,344.3619,344.5888,4350.0
2024-02-28 12:15:00,349.2,349.27,349.14,349.17,2134.0,344.5197,344.5888,344.4605,344.4901,2134.0
2024-02-28 12:20:00,349.09,349.44,349.09,349.27,4118.0,344.4112,344.7565,344.4112,344.5888,4118.0
2024-02-28 12:25:00,349.28,349.41,349.13,349.13,8625.0,344.5987,344.7269,344.4507,344.4507,8625.0
2024-02-28 12:30:00,349.11,349.43,349.0,349.28,3833.0,344.4309,344.7467,344.3224,344.5987,3833.0
2024-02-28 12:35:00,349.09,349.15,348.82,348.82,3239.0,344.4112,344.4704,344.1448,344.1448,3239.0
2024-02-28 12:40:00,348.79,349.14,348.54,349.06,4839.0,344.1152,344.4605,343.8686,344.3816,4839.0
2024-02-28 12:45:00,348.93,349.13,348.89,349.13,2222.0,344.2534,344.4507,344.2139,344.4507,2222.0
2024-02-28 12:50:00,349.15,349.15,348.96,349.11,1542.0,344.4704,344.4704,344.283,344.4309,1542.0
2024-02-28 12:55:00,349.11,349.51,349.11,349.44,2347.0,344.4309,344.8256,344.4309,344.7565,2347.0
2024-02-28 13:00:00,349.32,349.49,349.32,349.49,1100.0,344.6381,344.8058,344.6381,344.8058,1100.0
2024-02-28 13:05:00,349.37,349.54,349.31,349.31,4653.0,344.6875,344.8552,344.6283,344.6283,4653.0
2024-02-28 13:10:00,349.34,349.34,349.2,349.28,1787.0,344.6579,344.6579,344.5197,344.5987,1787.0
2024-02-28 13:15:00,349.31,349.37,349.15,349.22,2974.0,344.6283,344.6875,344.4704,344.5395,2974.0
2024-02-28 13:20:00,349.24,349.48,349.2,349.42,4542.0,344.5592,344.796,344.5197,344.7368,4542.0
2024-02-28 13:25:00,349.38,349.39,349.27,349.36,2727.0,344.6973,344.7072,344.5888,344.6776,2727.0
2024-02-28 13:30:00,349.45,349.66,349.32,349.66,12710.0,344.7664,344.9736,344.6381,344.9736,12710.0
2024-02-28 13:35:00,349.6,350.06,349.59,349.99,3344.0,344.9144,345.3682,344.9045,345.2991,3344.0
2024-02-28 13:40:00,349.98,349.98,349.81,349.86,2413.0,345.2893,345.2893,345.1216,345.1709,2413.0
2024-02-28 13:45:00,349.79,350.08,349.78,350.05,2515.0,345.1018,345.3879,345.092,345.3583,2515.0
2024-02-28 13:50:00,350.05,350.53,350.05,350.38,2699.0,345.3583,345.8319,345.3583,345.6839,2699.0
2024-02-28 13:55:00,350.37,350.47,350.28,350.4,3177.0,345.6741,345.7727,345.5853,345.7037,3177.0
2024-02-28 14:00:00,350.31,350.31,350.0,350.0,2779.0,345.6149,345.6149,345.309,345.309,2779.0
2024-02-28 14:05:00,349.98,350.33,349.78,350.33,4355.0,345.2893,345.6346,345.092,345.6346,4355.0
2024-02-28 14:10:00,350.16,350.23,349.92,350.2,3852.0,345.4669,345.5359,345.2301,345.5063,3852.0
2024-02-28 14:15:00,349.98,350.17,349.93,350.16,2130.0,345.2893,345.4767,345.24,345.4669,2130.0
2024-02-28 14:20:00,350.03,350.17,350.03,350.13,2157.0,345.3386,345.4767,345.3386,345.4373,2157.0
2024-02-28 14:25:00,350.09,350.23,350.06,350.15,2312.0,345.3978,345.5359,345.3682,345.457,2312.0
2024-02-28 14:30:00,350.11,350.18,349.76,349.8,2275.0,345.4175,345.4866,345.0722,345.1117,2275.0
2024-02-28 14:35:00,349.73,349.83,349.63,349.69,1711.0,345.0426,345.1413,344.944,345.0032,1711.0
2024-02-28 14:40:00,349.73,349.89,349.67,349.82,3425.0,345.0426,345.2005,344.9834,345.1314,3425.0
2024-02-28 14:45:00,349.8,349.98,349.61,349.61,2336.0,345.1117,345.2893,344.9242,344.9242,2336.0
2024-02-28 14:50:00,349.45,349.59,349.35,349.59,4121.0,344.7664,344.9045,344.6677,344.9045,4121.0
2024-02-28 14:55:00,349.59,349.92,349.59,349.85,3829.0,344.9045,345.2301,344.9045,345.161,3829.0
2024-02-28 15:00:00,349.92,350.52,349.91,350.37,4582.0,345.2301,345.822,345.2202,345.6741,4582.0
2024-02-28 15:05:00,350.4,350.4,349.79,349.94,4433.0,345.7037,345.7037,345.1018,345.2498,4433.0
2024-02-28 15:10:00,349.93,350.25,349.77,350.16,3809.0,345.24,345.5557,345.0821,345.4669,3809.0
2024-02-28 15:15:00,350.16,350.36,350.07,350.32,4709.0,345.4669,345.6642,345.3781,345.6247,4709.0
2024-02-28 15:20:00,350.34,350.52,350.12,350.44,9191.0,345.6445,345.822,345.4274,345.7431,9191.0
2024-02-28 15:25:00,350.46,350.55,350.42,350.55,3164.0,345.7628,345.8516,345.7234,345.8516,3164.0
2024-02-28 15:30:00,350.47,350.59,350.41,350.55,6092.0,345.7727,345.8911,345.7135,345.8516,6092.0
2024-02-28 15:35:00,350.54,351.12,350.49,351.12,10309.0,345.8418,346.414,345.7924,346.414,10309.0
2024-02-28 15:40:00,351.1,351.1,350.47,350.72,7955.0,346.3943,346.3943,345.7727,346.0194,7955.0
2024-02-28 15:45:00,350.82,351.08,350.78,351.08,6004.0,346.118,346.3745,346.0786,346.3745,6004.0
2024-02-28 15:50:00,351.12,351.13,350.87,350.96,12898.0,346.414,346.4239,346.1674,346.2561,12898.0
2024-02-28 15:55:00,351.13,351.93,351.1,351.87,44380.0,346.4239,347.2131,346.3943,347.1539,44380.0
2024-02-29 09:30:00,352.39,353.77,351.35,351.61,21738.0,347.667,349.0285,346.6409,346.8974,21738.0
2024-02-29 09:35:00,352.11,352.11,351.16,351.32,6163.0,347.3907,347.3907,346.4535,346.6113,6163.0
2024-02-29 09:40:00,350.93,351.15,349.96,349.96,4939.0,346.2265,346.4436,345.2695,345.2695,4939.0
2024-02-29 09:45:00,350.15,351.01,349.96,350.11,4761.0,345.457,346.3055,345.2695,345.4175,4761.0
2024-02-29 09:50:00,350.3,350.3,349.28,349.3,2498.0,345.605,345.605,344.5987,344.6184,2498.0
2024-02-29 09:55:00,349.0,349.08,348.35,348.64,9887.0,344.3224,344.4013,343.6811,343.9672,9887.0
2024-02-29 10:00:00,348.93,348.98,348.5,348.58,4653.0,344.2534,344.3027,343.8291,343.908,4653.0
2024-02-29 10:05:00,348.6,348.7,348.37,348.37,3180.0,343.9278,344.0264,343.7009,343.7009,3180.0
2024-02-29 10:10:00,348.27,348.28,347.57,348.02,7916.0,343.6022,343.6121,342.9116,343.3556,7916.0
2024-02-29 10:15:00,348.02,348.45,347.79,348.25,4073.0,343.3556,343.7798,343.1286,343.5825,4073.0
2024-02-29 10:20:00,348.4,348.4,347.81,348.09,3514.0,343.7305,343.7305,343.1484,343.4246,3514.0
2024-02-29 10:25:00,348.05,348.05,347.43,347.55,6956.0,343.3851,343.3851,342.7735,342.8918,6956.0
2024-02-29 10:30:00,347.68,348.05,347.26,347.28,3182.0,343.0201,343.3851,342.6057,342.6255,3182.0
2024-02-29 10:35:00,347.28,347.61,347.26,347.61,7667.0,342.6255,342.951,342.6057,342.951,7667.0
2024-02-29 10:40:00,347.59,348.08,347.59,348.0,2400.0,342.9313,343.4147,342.9313,343.3358,2400.0
2024-02-29 10:45:00,348.0,348.6,347.99,348.59,4200.0,343.3358,343.9278,343.326,343.9179,4200.0
2024-02-29 10:50:00,348.66,349.13,348.5,349.05,4142.0,343.987,344.4507,343.8291,344.3717,4142.0
2024-02-29 10:55:00,349.12,349.89,349.04,349.4,6705.0,344.4408,345.2005,344.3619,344.7171,6705.0
2024-02-29 11:00:00,349.44,350.04,349.44,349.97,4865.0,344.7565,345.3485,344.7565,345.2794,4865.0
2024-02-29 11:05:00,349.88,349.95,349.46,349.52,238049.0,345.1906,345.2597,344.7763,344.8354,238049.0
2024-02-29 11:10:00,349.58,350.25,349.58,350.25,2911.0,344.8946,345.5557,344.8946,345.5557,2911.0
2024-02-29 11:15:00,350.28,350.63,350.06,350.06,3293.0,345.5853,345.9306,345.3682,345.3682,3293.0
2024-02-29 11:20:00,350.23,350.34,349.85,350.1,73428.0,345.5359,345.6445,345.161,345.4077,73428.0
2024-02-29 11:25:00,350.22,350.27,349.89,350.01,3858.0,345.5261,345.5754,345.2005,345.3189,3858.0
2024-02-29 11:30:00,349.69,350.03,349.69,349.87,2257.0,345.0032,345.3386,345.0032,345.1808,2257.0
2024-02-29 11:35:00,349.71,349.82,349.4,349.49,2236.0,345.0229,345.1314,344.7171,344.8058,2236.0
2024-02-29 11:40:00,349.42,349.91,349.25,349.91,8640.0,344.7368,345.2202,344.5691,345.2202,8640.0
2024-02-29 11:45:00,349.86,350.6,349.66,350.21,20898.0,345.1709,345.901,344.9736,345.5162,20898.0
2024-02-29 11:50:00,350.03,350.2,349.61,349.85,5630.0,345.3386,345.5063,344.9242,345.161,5630.0
2024-02-29 11:55:00,349.88,350.13,349.77,349.98,7383.0,345.1906,345.4373,345.0821,345.2893,7383.0
2024-02-29 12:00:00,349.91,350.18,349.91,350.06,3470.0,345.2202,345.4866,345.2202,345.3682,3470.0
2024-02-29 12:05:00,350.07,350.31,349.6,349.6,2608.0,345.3781,345.6149,344.9144,344.9144,2608.0
2024-02-29 12:10:00,349.88,349.88,349.8,349.84,404.0,345.1906,345.1906,345.1117,345.1512,404.0
2024-02-29 12:15:00,349.93,350.09,349.87,349.87,13942.0,345.24,345.3978,345.1808,345.1808,13942.0
2024-02-29 12:20:00,350.07,350.07,349.61,349.71,1818.0,345.3781,345.3781,344.9242,345.0229,1818.0
2024-02-29 12:25:00,349.69,349.79,349.52,349.6,1482.0,345.0032,345.1018,344.8354,344.9144,1482.0
2024-02-29 12:30:00,349.54,349.65,349.34,349.37,2336.0,344.8552,344.9637,344.6579,344.6875,2336.0
2024-02-29 12:35:00,349.38,349.49,348.93,348.99,7854.0,344.6973,344.8058,344.2534,344.3125,7854.0
2024-02-29 12:40:00,349.0,349.04,348.77,348.88,4021.0,344.3224,344.3619,344.0955,344.204,4021.0
2024-02-29 12:45:00,348.88,348.96,348.7,348.71,3356.0,344.204,344.283,344.0264,344.0363,3356.0
2024-02-29 12:50:00,348.73,348.84,347.91,347.91,14009.0,344.056,344.1646,343.247,343.247,14009.0
2024-02-29 12:55:00,348.0,348.23,347.8,348.0,3253.0,343.3358,343.5627,343.1385,343.3358,3253.0
2024-02-29 13:00:00,348.09,348.46,348.05,348.46,3222.0,343.4246,343.7897,343.3851,343.7897,3222.0
2024-02-29 13:05:00,348.46,348.57,348.45,348.48,1200.0,343.7897,343.8982,343.7798,343.8094,1200.0
2024-02-29 13:10:00,348.56,348.56,348.34,348.34,1642.0,343.8883,343.8883,343.6713,343.6713,1642.0
2024-02-29 13:15:00,348.44,348.49,348.34,348.34,700.0,343.7699,343.8193,343.6713,343.6713,700.0
2024-02-29 13:20:00,348.46,348.46,348.24,348.25,1320.0,343.7897,343.7897,343.5726,343.5825,1320.0
2024-02-29 13:25:00,348.21,348.38,348.06,348.29,4640.0,343.543,343.7107,343.395,343.6219,4640.0
2024-02-29 13:30:00,348.38,348.38,348.3,348.31,982.0,343.7107,343.7107,343.6318,343.6417,982.0
2024-02-29 13:35:00,348.34,348.35,348.25,348.25,1630.0,343.6713,343.6811,343.5825,343.5825,1630.0
2024-02-29 13:40:00,348.26,348.34,348.14,348.16,4740.0,343.5923,343.6713,343.4739,343.4937,4740.0
2024-02-29 13:45:00,348.26,348.4,348.12,348.38,2490.0,343.5923,343.7305,343.4542,343.7107,2490.0
2024-02-29 13:50:00,348.36,348.49,348.29,348.37,1245.0,343.691,343.8193,343.6219,343.7009,1245.0
2024-02-29 13:55:00,348.35,348.39,348.29,348.39,861.0,343.6811,343.7206,343.6219,343.7206,861.0
2024-02-29 14:00:00,348.4,348.47,348.18,348.47,8427.0,343.7305,343.7995,343.5134,343.7995,8427.0
2024-02-29 14:05:00,348.48,348.48,347.95,347.95,2241.0,343.8094,343.8094,343.2865,343.2865,2241.0
2024-02-29 14:10:00,347.97,348.23,347.97,348.21,4575.0,343.3062,343.5627,343.3062,343.543,4575.0
2024-02-29 14:15:00,348.24,348.41,348.14,348.4,3826.0,343.5726,343.7403,343.4739,343.7305,3826.0
2024-02-29 14:20:00,348.48,348.48,348.19,348.19,4681.0,343.8094,343.8094,343.5233,343.5233,4681.0
2024-02-29 14:25:00,348.24,348.75,348.14,348.74,5268.0,343.5726,344.0758,343.4739,344.0659,5268.0
2024-02-29 14:30:00,348.79,349.16,348.78,349.14,3255.0,344.1152,344.4803,344.1054,344.4605,3255.0
2024-02-29 14:35:00,349.07,349.22,348.78,349.22,2075.0,344.3915,344.5395,344.1054,344.5395,2075.0
2024-02-29 14:40:00,349.05,349.15,348.94,349.0,3558.0,344.3717,344.4704,344.2632,344.3224,3558.0
2024-02-29 14:45:00,349.09,349.65,349.0,349.65,3144.0,344.4112,344.9637,344.3224,344.9637,3144.0
2024-02-29 14:50:00,349.56,349.79,349.55,349.6,2348.0,344.8749,345.1018,344.865,344.9144,2348.0
2024-02-29 14:55:00,349.72,349.79,349.47,349.47,2331.0,345.0328,345.1018,344.7861,344.7861,2331.0
2024-02-29 15:00:00,349.48,349.52,349.25,349.43,1148.0,344.796,344.8354,344.5691,344.7467,1148.0
2024-02-29 15:05:00,349.36,349.36,348.94,349.03,3830.0,344.6776,344.6776,344.2632,344.352,3830.0
2024-02-29 15:10:00,349.06,349.14,348.83,348.83,3297.0,344.3816,344.4605,344.1547,344.1547,3297.0
2024-02-29 15:15:00,348.85,348.97,348.8,348.83,1054.0,344.1744,344.2928,344.1251,344.1547,1054.0
2024-02-29 15:20:00,348.77,348.85,348.72,348.79,1576.0,344.0955,344.1744,344.0462,344.1152,1576.0
2024-02-29 15:25:00,348.81,349.12,348.81,348.94,2317.0,344.135,344.4408,344.135,344.2632,2317.0
2024-02-29 15:30:00,348.9,349.2,348.9,349.09,6370.0,344.2238,344.5197,344.2238,344.4112,6370.0
2024-02-29 15:35:00,349.09,349.12,348.94,349.1,3971.0,344.4112,344.4408,344.2632,344.4211,3971.0
2024-02-29 15:40:00,349.11,349.14,348.95,348.96,3055.0,344.4309,344.4605,344.2731,344.283,3055.0
2024-02-29 15:45:00,349.0,349.21,348.96,349.11,7512.0,344.3224,344.5296,344.283,344.4309,7512.0
2024-02-29 15:50:00,349.1,349.58,348.94,349.41,16062.0,344.4211,344.8946,344.2632,344.7269,16062.0
2024-02-29 15:55:00,349.59,349.59,348.42,348.75,55441.0,344.9045,344.9045,343.7502,344.0758,55441.0
2024-03-01 09:30:00,348.82,349.22,347.07,348.42,25230.0,344.1448,344.5395,342.4183,343.7502,25230.0
2024-03-01 09:35:00,348.43,348.79,347.86,348.53,5350.0,343.7601,344.1152,343.1977,343.8587,5350.0
2024-03-01 09:40:00,348.53,349.0,347.97,348.82,16995.0,343.8587,344.3224,343.3062,344.1448,16995.0
2024-03-01 09:45:00,349.88,350.58,349.47,350.58,2312.0,345.1906,345.8812,344.7861,345.8812,2312.0
2024-03-01 09:50:00,350.72,351.23,350.56,351.13,7849.0,346.0194,346.5225,345.8615,346.4239,7849.0
2024-03-01 09:55:00,351.01,351.85,350.52,351.85,6673.0,346.3055,347.1342,345.822,347.1342,6673.0
2024-03-01 10:00:00,352.0,352.5,350.52,350.52,6398.0,347.2822,347.7755,345.822,345.822,6398.0
2024-03-01 10:05:00,350.5,351.66,350.48,351.58,4480.0,345.8023,346.9468,345.7826,346.8678,4480.0
2024-03-01 10:10:00,351.58,351.68,351.35,351.59,7414.0,346.8678,346.9665,346.6409,346.8777,7414.0
2024-03-01 10:15:00,351.67,351.72,351.23,351.46,4732.0,346.9566,347.006,346.5225,346.7494,4732.0
2024-03-01 10:20:00,351.49,351.86,351.16,351.22,12274.0,346.779,347.1441,346.4535,346.5127,12274.0
2024-03-01 10:25:00,351.25,351.7,351.25,351.47,6600.0,346.5423,346.9862,346.5423,346.7593,6600.0
2024-03-01 10:30:00,351.62,351.65,351.42,351.42,2464.0,346.9073,346.9369,346.71,346.71,2464.0
2024-03-01 10:35:00,351.59,351.78,351.36,351.68,3425.0,346.8777,347.0652,346.6508,346.9665,3425.0
2024-03-01 10:40:00,352.18,352.34,351.85,352.34,6624.0,347.4598,347.6177,347.1342,347.6177,6624.0
2024-03-01 10:45:00,352.5,353.02,352.42,352.75,4908.0,347.7755,348.2885,347.6966,348.0222,4908.0
2024-03-01 10:50:00,352.79,352.94,352.6,352.73,3561.0,348.0616,348.2096,347.8742,348.0024,3561.0
2024-03-01 10:55:00,352.8,353.25,352.45,352.7,16950.0,348.0715,348.5155,347.7262,347.9728,16950.0
2024-03-01 11:00:00,352.7,352.88,352.51,352.82,4652.0,347.9728,348.1504,347.7854,348.0912,4652.0
2024-03-01 11:05:00,352.89,353.12,352.6,353.05,6609.0,348.1603,348.3872,347.8742,348.3181,6609.0
2024-03-01 11:10:00,353.02,353.13,352.77,353.04,8894.0,348.2885,348.3971,348.0419,348.3083,8894.0
2024-03-01 11:15:00,353.02,353.02,352.75,352.81,3804.0,348.2885,348.2885,348.0222,348.0814,3804.0
2024-03-01 11:20:00,352.89,353.09,352.75,352.92,5657.0,348.1603,348.3576,348.0222,348.1899,5657.0
2024-03-01 11:25:00,352.88,352.91,352.51,352.62,2682.0,348.1504,348.18,347.7854,347.8939,2682.0
2024-03-01 11:30:00,352.69,352.7,352.12,352.19,2443.0,347.963,347.9728,347.4006,347.4697,2443.0
2024-03-01 11:35:00,352.18,352.18,351.9,351.98,1133.0,347.4598,347.4598,347.1835,347.2625,1133.0
2024-03-01 11:40:00,351.99,352.55,351.98,352.55,3157.0,347.2723,347.8248,347.2625,347.8248,3157.0
2024-03-01 11:45:00,352.65,353.2,352.64,352.94,2368.0,347.9235,348.4661,347.9136,348.2096,2368.0
2024-03-01 11:50:00,352.91,353.07,352.83,353.06,2512.0,348.18,348.3379,348.1011,348.328,2512.0
2024-03-01 11:55:00,353.06,353.17,352.77,352.9,3493.0,348.328,348.4365,348.0419,348.1701,3493.0
2024-03-01 12:00:00,352.81,353.01,352.81,352.88,1550.0,348.0814,348.2787,348.0814,348.1504,1550.0
2024-03-01 12:05:00,352.78,352.78,352.3,352.42,1277.0,348.0518,348.0518,347.5782,347.6966,1277.0
2024-03-01 12:10:00,352.48,352.68,352.47,352.67,1348.0,347.7558,347.9531,347.7459,347.9432,1348.0
2024-03-01 12:15:00,352.67,352.81,352.57,352.78,1103.0,347.9432,348.0814,347.8446,348.0518,1103.0
2024-03-01 12:20:00,353.02,353.17,352.88,353.06,3961.0,348.2885,348.4365,348.1504,348.328,3961.0
2024-03-01 12:25:00,352.89,352.89,352.44,352.81,1513.0,348.1603,348.1603,347.7163,348.0814,1513.0
2024-03-01 12:30:00,352.81,353.02,352.76,352.79,9203.0,348.0814,348.2885,348.032,348.0616,9203.0
2024-03-01 12:35:00,353.01,353.29,352.89,353.28,5494.0,348.2787,348.5549,348.1603,348.5451,5494.0
2024-03-01 12:40:00,353.26,353.36,353.21,353.31,4123.0,348.5253,348.624,348.476,348.5746,4123.0
2024-03-01 12:45:00,353.31,353.63,353.31,353.63,2512.0,348.5746,348.8904,348.5746,348.8904,2512.0
2024-03-01 12:50:00,353.72,353.9,353.72,353.88,1654.0,348.9792,349.1567,348.9792,349.137,1654.0
2024-03-01 12:55:00,353.77,354.27,353.77,353.97,2464.0,349.0285,349.5218,349.0285,349.2258,2464.0
2024-03-01 13:00:00,353.97,354.54,353.94,354.54,6606.0,349.2258,349.7882,349.1962,349.7882,6606.0
2024-03-01 13:05:00,354.48,354.54,354.18,354.18,14894.0,349.729,349.7882,349.433,349.433,14894.0
2024-03-01 13:10:00,354.18,354.19,354.04,354.04,4605.0,349.433,349.4429,349.2949,349.2949,4605.0
2024-03-01 13:15:00,353.87,354.28,353.84,354.08,4629.0,349.1271,349.5316,349.0975,349.3343,4629.0
2024-03-01 13:20:00,354.13,354.3,353.99,354.18,3125.0,349.3837,349.5514,349.2455,349.433,3125.0
2024-03-01 13:25:00,354.19,354.5,354.11,354.11,1712.0,349.4429,349.7487,349.3639,349.3639,1712.0
2024-03-01 13:30:00,354.13,354.13,353.83,353.94,1700.0,349.3837,349.3837,349.0877,349.1962,1700.0
2024-03-01 13:35:00,353.93,354.02,353.75,353.78,1742.0,349.1863,349.2751,349.0088,349.0384,1742.0
2024-03-01 13:40:00,353.69,353.83,353.18,353.35,7360.0,348.9496,349.0877,348.4464,348.6141,7360.0
2024-03-01 13:45:00,353.41,353.63,353.36,353.39,1911.0,348.6733,348.8904,348.624,348.6536,1911.0
2024-03-01 13:50:00,353.25,353.29,353.06,353.13,8519.0,348.5155,348.5549,348.328,348.3971,8519.0
2024-03-01 13:55:00,353.13,353.63,353.13,353.63,4160.0,348.3971,348.8904,348.3971,348.8904,4160.0
2024-03-01 14:00:00,353.62,353.9,353.57,353.88,3863.0,348.8805,349.1567,348.8312,349.137,3863.0
2024-03-01 14:05:00,353.81,353.81,353.51,353.53,2889.0,349.0679,349.0679,348.772,348.7917,2889.0
2024-03-01 14:10:00,353.49,353.58,353.27,353.29,1611.0,348.7522,348.841,348.5352,348.5549,1611.0
2024-03-01 14:15:00,353.34,353.43,353.16,353.16,3041.0,348.6042,348.693,348.4267,348.4267,3041.0
2024-03-01 14:20:00,353.03,353.04,352.77,352.92,1420.0,348.2984,348.3083,348.0419,348.1899,1420.0
2024-03-01 14:25:00,353.01,353.01,352.88,352.97,1668.0,348.2787,348.2787,348.1504,348.2392,1668.0
2024-03-01 14:30:00,353.04,353.04,352.7,352.7,1300.0,348.3083,348.3083,347.9728,347.9728,1300.0
2024-03-01 14:35:00,352.67,352.79,352.62,352.66,2160.0,347.9432,348.0616,347.8939,347.9334,2160.0
2024-03-01 14:40:00,352.67,352.71,352.56,352.63,1416.0,347.9432,347.9827,347.8347,347.9038,1416.0
2024-03-01 14:45:00,352.66,352.73,352.58,352.59,1900.0,347.9334,348.0024,347.8544,347.8643,1900.0
2024-03-01 14:50:00,352.66,352.79,352.59,352.79,1101.0,347.9334,348.0616,347.8643,348.0616,1101.0
2024-03-01 14:55:00,352.79,353.13,352.79,353.05,2701.0,348.0616,348.3971,348.0616,348.3181,2701.0
2024-03-01 15:00:00,352.97,353.24,352.97,353.16,1666.0,348.2392,348.5056,348.2392,348.4267,1666.0
2024-03-01 15:05:00,353.26,353.3,353.0,353.09,2835.0,348.5253,348.5648,348.2688,348.3576,2835.0
2024-03-01 15:10:00,353.0,353.03,352.76,352.88,2677.0,348.2688,348.2984,348.032,348.1504,2677.0
2024-03-01 15:15:00,352.78,352.88,352.68,352.88,4252.0,348.0518,348.1504,347.9531,348.1504,4252.0
2024-03-01 15:20:00,352.91,353.0,352.83,352.85,4023.0,348.18,348.2688,348.1011,348.1208,4023.0
2024-03-01 15:25:00,352.9,353.12,352.89,352.98,3587.0,348.1701,348.3872,348.1603,348.2491,3587.0
2024-03-01 15:30:00,353.02,353.03,352.85,353.0,4666.0,348.2885,348.2984,348.1208,348.2688,4666.0
2024-03-01 15:35:00,353.02,353.02,352.8,352.95,3602.0,348.2885,348.2885,348.0715,348.2195,3602.0
2024-03-01 15:40:00,352.87,352.87,352.47,352.5,6788.0,348.1405,348.1405,347.7459,347.7755,6788.0
2024-03-01 15:45:00,352.59,353.01,352.46,352.88,6338.0,347.8643,348.2787,347.736,348.1504,6338.0
2024-03-01 15:50:00,352.89,352.97,352.71,352.85,4955.0,348.1603,348.2392,347.9827,348.1208,4955.0
2024-03-01 15:55:00,352.98,353.44,352.95,353.29,40634.0,348.2491,348.7029,348.2195,348.5549,40634.0
2024-03-04 09:30:00,353.0,354.94,352.1,353.42,14613.0,348.2688,350.1828,347.3809,348.6832,14613.0
2024-03-04 09:35:00,353.19,354.15,352.84,353.04,1910.0,348.4563,349.4034,348.1109,348.3083,1910.0
2024-03-04 09:40:00,353.29,354.29,352.23,354.25,5263.0,348.5549,349.5415,347.5091,349.5021,5263.0
2024-03-04 09:45:00,354.19,354.58,353.73,353.99,4446.0,349.4429,349.8276,348.989,349.2455,4446.0
2024-03-04 09:50:00,353.94,354.38,353.93,354.1,1185.0,349.1962,349.6303,349.1863,349.3541,1185.0
2024-03-04 09:55:00,354.26,355.28,354.18,354.98,5787.0,349.5119,350.5182,349.433,350.2223,5787.0
2024-03-04 10:00:00,355.05,355.05,354.4,354.4,2322.0,350.2913,350.2913,349.65,349.65,2322.0
2024-03-04 10:05:00,354.45,354.53,354.09,354.37,9123.0,349.6994,349.7783,349.3442,349.6204,9123.0
2024-03-04 10:10:00,354.13,354.22,352.69,352.69,1500.0,349.3837,349.4725,347.963,347.963,1500.0
2024-03-04 10:15:00,352.84,353.09,352.56,353.09,1500.0,348.1109,348.3576,347.8347,348.3576,1500.0
2024-03-04 10:20:00,353.09,353.09,352.38,352.38,1247.0,348.3576,348.3576,347.6571,347.6571,1247.0
2024-03-04 10:25:00,352.5,352.84,352.38,352.84,1770.0,347.7755,348.1109,347.6571,348.1109,1770.0
2024-03-04 10:30:00,352.72,353.05,352.72,353.05,779.0,347.9926,348.3181,347.9926,348.3181,779.0
2024-03-04 10:35:00,353.04,353.05,352.8,352.94,936.0,348.3083,348.3181,348.0715,348.2096,936.0
2024-03-04 10:40:00,353.06,353.07,352.74,352.95,5054.0,348.328,348.3379,348.0123,348.2195,5054.0
2024-03-04 10:45:00,352.87,353.08,352.67,352.78,9033.0,348.1405,348.3477,347.9432,348.0518,9033.0
2024-03-04 10:50:00,352.75,353.08,352.58,352.71,1326.0,348.0222,348.3477,347.8544,347.9827,1326.0
2024-03-04 10:55:00,352.79,352.88,352.78,352.88,300.0,348.0616,348.1504,348.0518,348.1504,300.0
2024-03-04 11:00:00,352.93,352.93,352.79,352.82,700.0,348.1997,348.1997,348.0616,348.0912,700.0
2024-03-04 11:05:00,352.81,353.0,352.6,352.96,1693.0,348.0814,348.2688,347.8742,348.2293,1693.0
2024-03-04 11:10:00,352.94,352.96,352.78,352.96,1222.0,348.2096,348.2293,348.0518,348.2293,1222.0
2024-03-04 11:15:00,353.07,353.08,352.8,352.97,2199.0,348.3379,348.3477,348.0715,348.2392,2199.0
2024-03-04 11:20:00,352.97,353.21,352.84,352.85,12229.0,348.2392,348.476,348.1109,348.1208,12229.0
2024-03-04 11:25:00,353.0,353.97,353.0,353.97,881.0,348.2688,349.2258,348.2688,349.2258,881.0
2024-03-04 11:30:00,353.79,353.87,353.63,353.65,2764.0,349.0482,349.1271,348.8904,348.9101,2764.0
2024-03-04 11:35:00,353.75,353.86,353.71,353.72,1184.0,349.0088,349.1173,348.9693,348.9792,1184.0
2024-03-04 11:40:00,353.79,354.43,353.58,354.43,3275.0,349.0482,349.6796,348.841,349.6796,3275.0
2024-03-04 11:45:00,354.46,354.97,354.45,354.97,4581.0,349.7092,350.2124,349.6994,350.2124,4581.0
2024-03-04 11:50:00,355.14,355.47,355.02,355.11,3191.0,350.3801,350.7057,350.2617,350.3505,3191.0
2024-03-04 11:55:00,355.19,355.22,354.89,354.99,1012.0,350.4295,350.459,350.1335,350.2321,1012.0
2024-03-04 12:00:00,355.09,355.09,354.8,354.81,2699.0,350.3308,350.3308,350.0447,350.0545,2699.0
2024-03-04 12:05:00,354.71,354.85,354.68,354.85,400.0,349.9559,350.094,349.9263,350.094,400.0
2024-03-04 12:10:00,354.78,354.88,354.61,354.88,1381.0,350.0249,350.1236,349.8572,350.1236,1381.0
2024-03-04 12:15:00,354.96,354.96,354.52,354.81,3574.0,350.2025,350.2025,349.7684,350.0545,3574.0
2024-03-04 12:20:00,354.67,354.79,354.55,354.55,1697.0,349.9164,350.0348,349.798,349.798,1697.0
2024-03-04 12:25:00,354.54,354.75,354.51,354.65,1350.0,349.7882,349.9953,349.7586,349.8967,1350.0
2024-03-04 12:30:00,354.69,354.69,354.55,354.62,700.0,349.9362,349.9362,349.798,349.8671,700.0
2024-03-04 12:35:00,354.62,354.62,354.58,354.6,1373.0,349.8671,349.8671,349.8276,349.8474,1373.0
2024-03-04 12:40:00,354.72,354.87,354.64,354.87,2189.0,349.9658,350.1137,349.8868,350.1137,2189.0
2024-03-04 12:45:00,354.74,354.85,354.63,354.75,1017.0,349.9855,350.094,349.877,349.9953,1017.0
2024-03-04 12:50:00,354.67,354.85,354.67,354.85,805.0,349.9164,350.094,349.9164,350.094,805.0
2024-03-04 12:55:00,354.81,354.97,354.62,354.66,5086.0,350.0545,350.2124,349.8671,349.9066,5086.0
2024-03-04 13:00:00,354.79,355.15,354.58,355.05,1574.0,350.0348,350.39,349.8276,350.2913,1574.0
2024-03-04 13:05:00,355.49,355.49,355.18,355.18,900.0,350.7254,350.7254,350.4196,350.4196,900.0
2024-03-04 13:10:00,355.2,355.42,355.18,355.42,3006.0,350.4393,350.6564,350.4196,350.6564,3006.0
2024-03-04 13:15:00,355.48,355.71,355.37,355.49,2764.0,350.7156,350.9425,350.607,350.7254,2764.0
2024-03-04 13:20:00,355.43,355.57,355.33,355.57,1046.0,350.6662,350.8044,350.5676,350.8044,1046.0
2024-03-04 13:25:00,355.72,356.12,355.72,355.9,2719.0,350.9523,351.347,350.9523,351.1299,2719.0
2024-03-04 13:30:00,355.88,355.91,355.68,355.69,2334.0,351.1102,351.1398,350.9129,350.9228,2334.0
2024-03-04 13:35:00,355.84,356.07,355.8,356.07,722.0,351.0707,351.2977,351.0313,351.2977,722.0
2024-03-04 13:40:00,356.0,356.14,355.95,356.06,2534.0,351.2286,351.3667,351.1793,351.2878,2534.0
2024-03-04 13:45:00,356.21,356.21,355.91,355.92,2476.0,351.4358,351.4358,351.1398,351.1497,2476.0
2024-03-04 13:50:00,355.92,356.11,355.92,356.05,2731.0,351.1497,351.3371,351.1497,351.2779,2731.0
2024-03-04 13:55:00,356.05,356.19,355.94,355.94,3422.0,351.2779,351.416,351.1694,351.1694,3422.0
2024-03-04 14:00:00,356.02,356.05,355.82,355.99,2808.0,351.2483,351.2779,351.051,351.2187,2808.0
2024-03-04 14:05:00,356.07,356.15,355.96,356.0,2265.0,351.2977,351.3766,351.1891,351.2286,2265.0
2024-03-04 14:10:00,356.03,356.09,356.01,356.04,965.0,351.2582,351.3174,351.2385,351.2681,965.0
2024-03-04 14:15:00,356.14,356.7,356.02,356.57,2061.0,351.3667,351.9192,351.2483,351.791,2061.0
2024-03-04 14:20:00,356.57,356.71,356.45,356.71,2127.0,351.791,351.9291,351.6726,351.9291,2127.0
2024-03-04 14:25:00,356.78,356.85,356.4,356.4,10100.0,351.9981,352.0672,351.6232,351.6232,10100.0
2024-03-04 14:30:00,356.4,356.4,356.1,356.1,2088.0,351.6232,351.6232,351.3273,351.3273,2088.0
2024-03-04 14:35:00,356.04,356.58,356.03,356.58,2257.0,351.2681,351.8008,351.2582,351.8008,2257.0
2024-03-04 14:40:00,356.61,356.61,356.32,356.34,3260.0,351.8304,351.8304,351.5443,351.564,3260.0
2024-03-04 14:45:00,356.33,356.33,355.93,356.15,2853.0,351.5542,351.5542,351.1595,351.3766,2853.0
2024-03-04 14:50:00,356.21,356.34,356.14,356.27,2528.0,351.4358,351.564,351.3667,351.495,2528.0
2024-03-04 14:55:00,356.28,356.42,356.17,356.42,1853.0,351.5048,351.643,351.3963,351.643,1853.0
2024-03-04 15:00:00,356.6,356.7,356.5,356.51,2336.0,351.8206,351.9192,351.7219,351.7318,2336.0
2024-03-04 15:05:00,356.55,356.77,356.39,356.43,2972.0,351.7712,351.9883,351.6134,351.6528,2972.0
2024-03-04 15:10:00,356.41,356.42,356.19,356.29,2410.0,351.6331,351.643,351.416,351.5147,2410.0
2024-03-04 15:15:00,356.35,356.44,356.11,356.12,3449.0,351.5739,351.6627,351.3371,351.347,3449.0
2024-03-04 15:20:00,356.06,356.06,355.88,355.91,4531.0,351.2878,351.2878,351.1102,351.1398,4531.0
2024-03-04 15:25:00,356.02,356.1,355.91,356.09,3141.0,351.2483,351.3273,351.1398,351.3174,3141.0
2024-03-04 15:30:00,356.1,356.21,356.0,356.05,3855.0,351.3273,351.4358,351.2286,351.2779,3855.0
2024-03-04 15:35:00,355.97,356.01,355.68,355.88,6429.0,351.199,351.2385,350.9129,351.1102,6429.0
2024-03-04 15:40:00,355.88,356.14,355.87,356.04,4427.0,351.1102,351.3667,351.1003,351.2681,4427.0
2024-03-04 15:45:00,356.01,356.09,355.58,355.89,10629.0,351.2385,351.3174,350.8142,351.1201,10629.0
2024-03-04 15:50:00,355.89,356.45,355.74,356.31,9922.0,351.1201,351.6726,350.9721,351.5344,9922.0
2024-03-04 15:55:00,356.33,356.48,355.84,355.93,41281.0,351.5542,351.7022,351.0707,351.1595,41281.0
2024-03-05 09:30:00,357.01,357.56,355.98,356.5,15203.0,352.2251,352.7677,351.2089,351.7219,15203.0
2024-03-05 09:35:00,355.92,356.52,355.5,356.02,4207.0,351.1497,351.7416,350.7353,351.2483,4207.0
2024-03-05 09:40:00,356.02,356.35,355.92,356.07,2159.0,351.2483,351.5739,351.1497,351.2977,2159.0
2024-03-05 09:45:00,356.25,356.79,355.97,356.39,5327.0,351.4752,352.008,351.199,351.6134,5327.0
2024-03-05 09:50:00,356.42,356.84,356.3,356.6,9507.0,351.643,352.0573,351.5246,351.8206,9507.0
2024-03-05 09:55:00,356.84,357.3,356.7,357.3,3045.0,352.0573,352.5112,351.9192,352.5112,3045.0
2024-03-05 10:00:00,357.46,357.68,356.75,357.13,3711.0,352.669,352.8861,351.9685,352.3435,3711.0
2024-03-05 10:05:00,357.14,357.14,356.01,356.02,3524.0,352.3533,352.3533,351.2385,351.2483,3524.0
2024-03-05 10:10:00,355.75,355.8,354.68,354.69,6705.0,350.9819,351.0313,349.9263,349.9362,6705.0
2024-03-05 10:15:00,354.94,355.31,354.94,355.1,2139.0,350.1828,350.5478,350.1828,350.3407,2139.0
2024-03-05 10:20:00,355.16,355.37,354.61,354.62,1869.0,350.3999,350.607,349.8572,349.8671,1869.0
2024-03-05 10:25:00,354.76,354.85,354.57,354.81,1446.0,350.0052,350.094,349.8178,350.0545,1446.0
2024-03-05 10:30:00,354.91,355.35,354.82,354.83,5286.0,350.1532,350.5873,350.0644,350.0743,5286.0
2024-03-05 10:35:00,354.98,355.07,354.73,354.84,3644.0,350.2223,350.3111,349.9756,350.0841,3644.0
2024-03-05 10:40:00,354.78,355.42,354.64,355.15,3222.0,350.0249,350.6564,349.8868,350.39,3222.0
2024-03-05 10:45:00,355.34,355.37,354.74,354.93,3485.0,350.5774,350.607,349.9855,350.1729,3485.0
2024-03-05 10:50:00,354.93,355.1,354.19,354.19,7513.0,350.1729,350.3407,349.4429,349.4429,7513.0
2024-03-05 10:55:00,354.46,354.59,354.24,354.26,6783.0,349.7092,349.8375,349.4922,349.5119,6783.0
2024-03-05 11:00:00,354.16,354.18,353.88,354.07,3705.0,349.4133,349.433,349.137,349.3245,3705.0
2024-03-05 11:05:00,354.18,354.23,354.02,354.23,2473.0,349.433,349.4823,349.2751,349.4823,2473.0
2024-03-05 11:10:00,354.19,354.25,354.1,354.22,1560.0,349.4429,349.5021,349.3541,349.4725,1560.0
2024-03-05 11:15:00,354.3,354.31,354.12,354.29,2522.0,349.5514,349.5612,349.3738,349.5415,2522.0
2024-03-05 11:20:00,354.09,354.09,353.62,353.87,4494.0,349.3442,349.3442,348.8805,349.1271,4494.0
2024-03-05 11:25:00,353.9,354.07,353.9,354.06,1027.0,349.1567,349.3245,349.1567,349.3146,1027.0
2024-03-05 11:30:00,354.01,354.38,354.0,354.1,3890.0,349.2653,349.6303,349.2554,349.3541,3890.0
2024-03-05 11:35:00,354.06,354.18,354.04,354.05,1757.0,349.3146,349.433,349.2949,349.3047,1757.0
2024-03-05 11:40:00,353.99,354.01,353.29,353.29,1957.0,349.2455,349.2653,348.5549,348.5549,1957.0
2024-03-05 11:45:00,353.29,353.41,352.93,353.01,7677.0,348.5549,348.6733,348.1997,348.2787,7677.0
2024-03-05 11:50:00,353.16,353.23,352.88,353.23,3607.0,348.4267,348.4957,348.1504,348.4957,3607.0
2024-03-05 11:55:00,353.07,353.13,352.79,352.9,3618.0,348.3379,348.3971,348.0616,348.1701,3618.0
2024-03-05 12:00:00,353.11,353.23,352.98,353.05,2358.0,348.3773,348.4957,348.2491,348.3181,2358.0
2024-03-05 12:05:00,353.05,353.25,352.85,352.95,2314.0,348.3181,348.5155,348.1208,348.2195,2314.0
2024-03-05 12:10:00,352.94,353.08,352.07,352.26,2998.0,348.2096,348.3477,347.3513,347.5387,2998.0
2024-03-05 12:15:00,352.4,352.47,352.27,352.28,426.0,347.6768,347.7459,347.5486,347.5585,426.0
2024-03-05 12:20:00,352.32,352.7,352.24,352.67,3463.0,347.5979,347.9728,347.519,347.9432,3463.0
2024-03-05 12:25:00,352.8,352.8,352.51,352.56,715.0,348.0715,348.0715,347.7854,347.8347,715.0
2024-03-05 12:30:00,352.56,352.64,352.47,352.57,1997.0,347.8347,347.9136,347.7459,347.8446,1997.0
2024-03-05 12:35:00,352.52,352.64,352.25,352.25,1839.0,347.7952,347.9136,347.5289,347.5289,1839.0
2024-03-05 12:40:00,352.14,352.14,351.86,352.03,2450.0,347.4203,347.4203,347.1441,347.3118,2450.0
2024-03-05 12:45:00,352.17,352.29,352.03,352.03,413.0,347.4499,347.5683,347.3118,347.3118,413.0
2024-03-05 12:50:00,352.12,352.21,351.77,352.19,1926.0,347.4006,347.4894,347.0553,347.4697,1926.0
2024-03-05 12:55:00,352.19,352.32,352.01,352.02,2376.0,347.4697,347.5979,347.2921,347.3019,2376.0
2024-03-05 13:00:00,351.92,352.17,351.6,351.79,442.0,347.2033,347.4499,346.8876,347.075,442.0
2024-03-05 13:05:00,351.79,351.89,351.67,351.67,450.0,347.075,347.1737,346.9566,346.9566,450.0
2024-03-05 13:10:00,351.58,351.63,351.58,351.58,300.0,346.8678,346.9172,346.8678,346.8678,300.0
2024-03-05 13:15:00,351.48,351.6,351.1,351.22,1641.0,346.7692,346.8876,346.3943,346.5127,1641.0
2024-03-05 13:20:00,351.36,351.56,351.33,351.56,500.0,346.6508,346.8481,346.6212,346.8481,500.0
2024-03-05 13:25:00,351.62,351.87,351.62,351.87,584.0,346.9073,347.1539,346.9073,347.1539,584.0
2024-03-05 13:30:00,351.88,351.95,351.72,351.92,1431.0,347.1638,347.2329,347.006,347.2033,1431.0
2024-03-05 13:35:00,351.77,351.77,351.46,351.46,827.0,347.0553,347.0553,346.7494,346.7494,827.0
2024-03-05 13:40:00,351.35,351.42,351.03,351.04,1917.0,346.6409,346.71,346.3252,346.3351,1917.0
2024-03-05 13:45:00,351.19,351.37,351.19,351.25,853.0,346.4831,346.6607,346.4831,346.5423,853.0
2024-03-05 13:50:00,351.13,351.56,351.1,351.56,2366.0,346.4239,346.8481,346.3943,346.8481,2366.0
2024-03-05 13:55:00,351.38,351.59,350.89,351.03,2718.0,346.6705,346.8777,346.1871,346.3252,2718.0
2024-03-05 14:00:00,350.83,351.25,350.83,351.25,1319.0,346.1279,346.5423,346.1279,346.5423,1319.0
2024-03-05 14:05:00,351.08,351.51,351.08,351.5,732.0,346.3745,346.7988,346.3745,346.7889,732.0
2024-03-05 14:10:00,351.5,351.5,350.94,351.1,3766.0,346.7889,346.7889,346.2364,346.3943,3766.0
2024-03-05 14:15:00,351.11,351.6,351.11,351.44,8079.0,346.4041,346.8876,346.4041,346.7297,8079.0
2024-03-05 14:20:00,351.36,351.54,351.35,351.42,1548.0,346.6508,346.8284,346.6409,346.71,1548.0
2024-03-05 14:25:00,351.52,351.52,351.25,351.25,1327.0,346.8086,346.8086,346.5423,346.5423,1327.0
2024-03-05 14:30:00,351.18,351.18,350.68,350.79,1601.0,346.4732,346.4732,345.9799,346.0884,1601.0
2024-03-05 14:35:00,350.79,350.86,350.5,350.72,4499.0,346.0884,346.1575,345.8023,346.0194,4499.0
2024-03-05 14:40:00,350.92,350.92,350.43,350.43,1341.0,346.2167,346.2167,345.7332,345.7332,1341.0
2024-03-05 14:45:00,350.43,350.61,350.13,350.13,1329.0,345.7332,345.9108,345.4373,345.4373,1329.0
2024-03-05 14:50:00,350.25,350.38,350.02,350.18,3764.0,345.5557,345.6839,345.3287,345.4866,3764.0
2024-03-05 14:55:00,350.08,350.79,349.91,350.69,11841.0,345.3879,346.0884,345.2202,345.9898,11841.0
2024-03-05 15:00:00,350.62,351.16,350.47,351.16,6840.0,345.9207,346.4535,345.7727,346.4535,6840.0
2024-03-05 15:05:00,351.35,351.41,351.13,351.18,2276.0,346.6409,346.7001,346.4239,346.4732,2276.0
2024-03-05 15:10:00,351.05,351.09,350.67,350.81,2018.0,346.3449,346.3844,345.97,346.1082,2018.0
2024-03-05 15:15:00,350.73,350.91,350.73,350.91,1939.0,346.0292,346.2068,346.0292,346.2068,1939.0
2024-03-05 15:20:00,350.85,350.92,350.67,350.81,3026.0,346.1476,346.2167,345.97,346.1082,3026.0
2024-03-05 15:25:00,350.83,350.87,350.38,350.38,2295.0,346.1279,346.1674,345.6839,345.6839,2295.0
2024-03-05 15:30:00,350.4,350.8,350.31,350.75,4660.0,345.7037,346.0983,345.6149,346.049,4660.0
2024-03-05 15:35:00,350.86,350.9,350.79,350.86,1154.0,346.1575,346.197,346.0884,346.1575,1154.0
2024-03-05 15:40:00,350.69,351.01,350.66,350.96,6763.0,345.9898,346.3055,345.9602,346.2561,6763.0
2024-03-05 15:45:00,350.86,351.28,350.82,351.28,17111.0,346.1575,346.5719,346.118,346.5719,17111.0
2024-03-05 15:50:00,351.35,351.91,351.18,351.85,10195.0,346.6409,347.1934,346.4732,347.1342,10195.0
2024-03-05 15:55:00,351.83,352.63,351.82,352.38,52051.0,347.1145,347.9038,347.1046,347.6571,52051.0
2024-03-06 09:30:00,353.0,354.9,352.69,353.71,16178.0,348.2688,350.1433,347.963,348.9693,16178.0
2024-03-06 09:35:00,353.75,354.1,353.3,354.04,1522.0,349.0088,349.3541,348.5648,349.2949,1522.0
2024-03-06 09:40:00,353.89,354.48,353.56,354.48,3306.0,349.1469,349.729,348.8213,349.729,3306.0
2024-03-06 09:45:00,354.52,355.73,354.17,355.03,3087.0,349.7684,350.9622,349.4231,350.2716,3087.0
2024-03-06 09:50:00,354.93,355.53,354.84,355.53,2004.0,350.1729,350.7649,350.0841,350.7649,2004.0
2024-03-06 09:55:00,355.44,355.92,355.37,355.61,7136.0,350.6761,351.1497,350.607,350.8438,7136.0
2024-03-06 10:00:00,355.62,355.95,354.58,354.58,10241.0,350.8537,351.1793,349.8276,349.8276,10241.0
2024-03-06 10:05:00,354.84,355.74,354.78,355.29,2254.0,350.0841,350.9721,350.0249,350.5281,2254.0
2024-03-06 10:10:00,355.11,355.21,354.86,355.02,2503.0,350.3505,350.4492,350.1039,350.2617,2503.0
2024-03-06 10:15:00,355.05,355.68,354.87,355.44,3211.0,350.2913,350.9129,350.1137,350.6761,3211.0
2024-03-06 10:20:00,355.52,355.82,355.37,355.82,3647.0,350.755,351.051,350.607,351.051,3647.0
2024-03-06 10:25:00,355.69,355.98,355.63,355.65,1490.0,350.9228,351.2089,350.8636,350.8833,1490.0
2024-03-06 10:30:00,355.52,355.81,355.38,355.81,2228.0,350.755,351.0411,350.6169,351.0411,2228.0
2024-03-06 10:35:00,355.83,356.14,355.69,355.94,1278.0,351.0609,351.3667,350.9228,351.1694,1278.0
2024-03-06 10:40:00,355.98,356.04,355.71,355.73,1628.0,351.2089,351.2681,350.9425,350.9622,1628.0
2024-03-06 10:45:00,355.72,356.05,355.72,355.9,2119.0,350.9523,351.2779,350.9523,351.1299,2119.0
2024-03-06 10:50:00,356.02,356.53,356.02,356.47,2749.0,351.2483,351.7515,351.2483,351.6923,2749.0
2024-03-06 10:55:00,356.35,356.63,356.33,356.63,910.0,351.5739,351.8502,351.5542,351.8502,910.0
2024-03-06 11:00:00,356.54,356.68,356.28,356.34,3033.0,351.7614,351.8995,351.5048,351.564,3033.0
2024-03-06 11:05:00,356.29,356.31,356.14,356.25,4400.0,351.5147,351.5344,351.3667,351.4752,4400.0
2024-03-06 11:10:00,356.37,356.54,356.07,356.07,2372.0,351.5936,351.7614,351.2977,351.2977,2372.0
2024-03-06 11:15:00,356.18,356.3,356.16,356.26,500.0,351.4062,351.5246,351.3865,351.4851,500.0
2024-03-06 11:20:00,356.31,356.32,355.96,356.2,2348.0,351.5344,351.5443,351.1891,351.4259,2348.0
2024-03-06 11:25:00,356.31,356.61,356.11,356.61,1500.0,351.5344,351.8304,351.3371,351.8304,1500.0
2024-03-06 11:30:00,356.63,356.63,356.09,356.29,2721.0,351.8502,351.8502,351.3174,351.5147,2721.0
2024-03-06 11:35:00,356.5,356.71,356.5,356.69,1340.0,351.7219,351.9291,351.7219,351.9093,1340.0
2024-03-06 11:40:00,356.64,356.68,356.44,356.44,800.0,351.86,351.8995,351.6627,351.6627,800.0
2024-03-06 11:45:00,356.47,356.47,356.36,356.45,1088.0,351.6923,351.6923,351.5838,351.6726,1088.0
2024-03-06 11:50:00,356.45,356.56,356.25,356.33,2360.0,351.6726,351.7811,351.4752,351.5542,2360.0
2024-03-06 11:55:00,356.44,356.44,356.02,356.1,2346.0,351.6627,351.6627,351.2483,351.3273,2346.0
2024-03-06 12:00:00,356.22,356.56,356.14,356.56,2114.0,351.4456,351.7811,351.3667,351.7811,2114.0
2024-03-06 12:05:00,356.67,356.88,356.62,356.71,1848.0,351.8896,352.0968,351.8403,351.9291,1848.0
2024-03-06 12:10:00,356.71,357.01,356.7,356.93,1446.0,351.9291,352.2251,351.9192,352.1461,1446.0
2024-03-06 12:15:00,356.82,356.88,356.48,356.58,2958.0,352.0376,352.0968,351.7022,351.8008,2958.0
2024-03-06 12:20:00,356.67,356.77,356.47,356.74,3383.0,351.8896,351.9883,351.6923,351.9587,3383.0
2024-03-06 12:25:00,356.82,356.93,356.62,356.82,1500.0,352.0376,352.1461,351.8403,352.0376,1500.0
2024-03-06 12:30:00,356.82,356.91,356.46,356.51,1800.0,352.0376,352.1264,351.6824,351.7318,1800.0
2024-03-06 12:35:00,356.42,356.49,356.17,356.4,2251.0,351.643,351.712,351.3963,351.6232,2251.0
2024-03-06 12:40:00,356.39,356.39,355.97,355.97,1128.0,351.6134,351.6134,351.199,351.199,1128.0
2024-03-06 12:45:00,356.05,356.28,356.04,356.11,1270.0,351.2779,351.5048,351.2681,351.3371,1270.0
2024-03-06 12:50:00,356.18,356.67,356.15,356.16,2762.0,351.4062,351.8896,351.3766,351.3865,2762.0
2024-03-06 12:55:00,356.2,356.3,356.2,356.23,748.0,351.4259,351.5246,351.4259,351.4555,748.0
2024-03-06 13:00:00,356.31,356.5,356.31,356.5,621.0,351.5344,351.7219,351.5344,351.7219,621.0
2024-03-06 13:05:00,356.55,356.55,356.32,356.38,2199.0,351.7712,351.7712,351.5443,351.6035,2199.0
2024-03-06 13:10:00,356.46,356.6,356.4,356.49,1386.0,351.6824,351.8206,351.6232,351.712,1386.0
2024-03-06 13:15:00,356.53,356.73,356.44,356.71,1318.0,351.7515,351.9488,351.6627,351.9291,1318.0
2024-03-06 13:20:00,356.64,356.84,356.5,356.65,1718.0,351.86,352.0573,351.7219,351.8699,1718.0
2024-03-06 13:25:00,356.46,356.73,356.42,356.67,1697.0,351.6824,351.9488,351.643,351.8896,1697.0
2024-03-06 13:30:00,356.67,356.67,355.87,356.09,3102.0,351.8896,351.8896,351.1003,351.3174,3102.0
2024-03-06 13:35:00,355.86,355.95,355.53,355.94,2378.0,351.0905,351.1793,350.7649,351.1694,2378.0
2024-03-06 13:40:00,356.07,356.21,356.01,356.09,1990.0,351.2977,351.4358,351.2385,351.3174,1990.0
2024-03-06 13:45:00,356.06,356.07,354.97,354.98,6694.0,351.2878,351.2977,350.2124,350.2223,6694.0
2024-03-06 13:50:00,354.84,355.28,354.75,355.0,3361.0,350.0841,350.5182,349.9953,350.242,3361.0
2024-03-06 13:55:00,355.1,355.54,355.09,355.53,888.0,350.3407,350.7748,350.3308,350.7649,888.0
2024-03-06 14:00:00,355.41,355.57,355.36,355.43,1957.0,350.6465,350.8044,350.5972,350.6662,1957.0
2024-03-06 14:05:00,355.59,355.85,355.31,355.37,3126.0,350.8241,351.0806,350.5478,350.607,3126.0
2024-03-06 14:10:00,355.28,355.47,355.13,355.24,3100.0,350.5182,350.7057,350.3703,350.4788,3100.0
2024-03-06 14:15:00,355.19,355.2,355.0,355.13,1203.0,350.4295,350.4393,350.242,350.3703,1203.0
2024-03-06 14:20:00,355.26,355.28,354.99,354.99,1500.0,350.4985,350.5182,350.2321,350.2321,1500.0
2024-03-06 14:25:00,354.87,355.15,354.79,355.06,2294.0,350.1137,350.39,350.0348,350.3012,2294.0
2024-03-06 14:30:00,354.94,355.12,354.67,354.97,4748.0,350.1828,350.3604,349.9164,350.2124,4748.0
2024-03-06 14:35:00,354.89,355.09,354.78,354.86,2358.0,350.1335,350.3308,350.0249,350.1039,2358.0
2024-03-06 14:40:00,354.94,355.04,354.73,354.73,1583.0,350.1828,350.2815,349.9756,349.9756,1583.0
2024-03-06 14:45:00,354.72,354.73,354.51,354.51,2201.0,349.9658,349.9756,349.7586,349.7586,2201.0
2024-03-06 14:50:00,354.55,354.76,354.55,354.74,4538.0,349.798,350.0052,349.798,349.9855,4538.0
2024-03-06 14:55:00,354.79,354.81,354.45,354.66,6335.0,350.0348,350.0545,349.6994,349.9066,6335.0
2024-03-06 15:00:00,354.66,355.05,354.5,355.05,1830.0,349.9066,350.2913,349.7487,350.2913,1830.0
2024-03-06 15:05:00,355.1,355.25,355.1,355.23,2939.0,350.3407,350.4886,350.3407,350.4689,2939.0
2024-03-06 15:10:00,355.35,355.49,354.53,354.56,3181.0,350.5873,350.7254,349.7783,349.8079,3181.0
2024-03-06 15:15:00,354.68,355.05,354.66,354.98,5285.0,349.9263,350.2913,349.9066,350.2223,5285.0
2024-03-06 15:20:00,354.93,354.93,354.51,354.55,1943.0,350.1729,350.1729,349.7586,349.798,1943.0
2024-03-06 15:25:00,354.65,354.9,354.65,354.87,2377.0,349.8967,350.1433,349.8967,350.1137,2377.0
2024-03-06 15:30:00,354.8,355.1,354.8,354.96,3052.0,350.0447,350.3407,350.0447,350.2025,3052.0
2024-03-06 15:35:00,355.05,355.29,354.99,355.29,1559.0,350.2913,350.5281,350.2321,350.5281,1559.0
2024-03-06 15:40:00,355.39,355.47,355.03,355.16,2894.0,350.6268,350.7057,350.2716,350.3999,2894.0
2024-03-06 15:45:00,355.13,355.35,354.99,355.26,5376.0,350.3703,350.5873,350.2321,350.4985,5376.0
2024-03-06 15:50:00,355.04,355.1,354.55,355.1,9271.0,350.2815,350.3407,349.798,350.3407,9271.0
2024-03-06 15:55:00,355.24,355.51,354.93,354.95,28948.0,350.4788,350.7452,350.1729,350.1927,28948.0
2024-03-07 09:30:00,357.46,357.81,355.67,355.74,18201.0,352.669,353.0143,350.903,350.9721,18201.0
2024-03-07 09:35:00,355.95,357.49,355.95,357.49,2981.0,351.1793,352.6986,351.1793,352.6986,2981.0
2024-03-07 09:40:00,357.58,357.58,356.78,356.87,2048.0,352.7874,352.7874,351.9981,352.0869,2048.0
2024-03-07 09:45:00,356.74,356.95,356.65,356.71,1340.0,351.9587,352.1659,351.8699,351.9291,1340.0
2024-03-07 09:50:00,356.71,357.83,356.71,357.15,7012.0,351.9291,353.0341,351.9291,352.3632,7012.0
2024-03-07 09:55:00,356.98,357.61,356.96,357.35,10223.0,352.1955,352.817,352.1757,352.5605,10223.0
2024-03-07 10:00:00,357.54,357.62,357.27,357.37,1922.0,352.748,352.8269,352.4816,352.5802,1922.0
2024-03-07 10:05:00,357.58,357.88,357.09,357.09,3028.0,352.7874,353.0834,352.304,352.304,3028.0
2024-03-07 10:10:00,357.1,357.38,357.1,357.18,1273.0,352.3139,352.5901,352.3139,352.3928,1273.0
2024-03-07 10:15:00,357.13,357.21,356.85,357.04,2371.0,352.3435,352.4224,352.0672,352.2547,2371.0
2024-03-07 10:20:00,357.09,357.25,356.73,356.92,1660.0,352.304,352.4618,351.9488,352.1363,1660.0
2024-03-07 10:25:00,356.94,357.1,356.61,357.01,3578.0,352.156,352.3139,351.8304,352.2251,3578.0
2024-03-07 10:30:00,356.99,357.09,356.78,357.06,4101.0,352.2053,352.304,351.9981,352.2744,4101.0
2024-03-07 10:35:00,357.08,357.34,356.83,356.97,2597.0,352.2941,352.5506,352.0475,352.1856,2597.0
2024-03-07 10:40:00,357.0,357.74,357.0,357.74,10801.0,352.2152,352.9453,352.2152,352.9453,10801.0
2024-03-07 10:45:00,357.69,357.7,357.09,357.24,3292.0,352.8959,352.9058,352.304,352.452,3292.0
2024-03-07 10:50:00,357.18,357.41,357.02,357.22,21186.0,352.3928,352.6197,352.2349,352.4322,21186.0
2024-03-07 10:55:00,357.21,357.21,356.94,357.02,1289.0,352.4224,352.4224,352.156,352.2349,1289.0
2024-03-07 11:00:00,357.02,357.02,356.76,357.0,1239.0,352.2349,352.2349,351.9784,352.2152,1239.0
2024-03-07 11:05:00,357.14,357.45,357.12,357.45,815.0,352.3533,352.6592,352.3336,352.6592,815.0
2024-03-07 11:10:00,357.33,357.73,357.21,357.73,1408.0,352.5408,352.9354,352.4224,352.9354,1408.0
2024-03-07 11:15:00,357.44,357.68,357.38,357.4,3030.0,352.6493,352.8861,352.5901,352.6098,3030.0
2024-03-07 11:20:00,357.71,357.71,357.37,357.42,2142.0,352.9157,352.9157,352.5802,352.6296,2142.0
2024-03-07 11:25:00,357.43,357.83,357.41,357.61,5222.0,352.6394,353.0341,352.6197,352.817,5222.0
2024-03-07 11:30:00,357.58,357.78,357.33,357.68,13521.0,352.7874,352.9847,352.5408,352.8861,13521.0
2024-03-07 11:35:00,357.49,357.77,357.48,357.63,1161.0,352.6986,352.9749,352.6888,352.8367,1161.0
2024-03-07 11:40:00,357.66,357.68,357.37,357.52,2851.0,352.8663,352.8861,352.5802,352.7282,2851.0
2024-03-07 11:45:00,357.4,357.46,357.22,357.25,600.0,352.6098,352.669,352.4322,352.4618,600.0
2024-03-07 11:50:00,357.25,357.51,357.25,357.39,1170.0,352.4618,352.7184,352.4618,352.6,1170.0
2024-03-07 11:55:00,357.35,357.57,357.35,357.44,2133.0,352.5605,352.7776,352.5605,352.6493,2133.0
2024-03-07 12:00:00,357.57,357.85,357.57,357.85,1675.0,352.7776,353.0538,352.7776,353.0538,1675.0
2024-03-07 12:05:00,357.85,358.03,357.74,358.03,9469.0,353.0538,353.2314,352.9453,353.2314,9469.0
2024-03-07 12:10:00,358.17,358.2,358.01,358.17,8212.0,353.3695,353.3991,353.2117,353.3695,8212.0
2024-03-07 12:15:00,358.19,358.24,358.02,358.15,5329.0,353.3892,353.4386,353.2215,353.3498,5329.0
2024-03-07 12:20:00,358.15,358.21,358.03,358.21,2300.0,353.3498,353.409,353.2314,353.409,2300.0
2024-03-07 12:25:00,358.59,358.82,358.42,358.78,13585.0,353.7839,354.0108,353.6162,353.9713,13585.0
2024-03-07 12:30:00,358.74,359.1,358.59,359.09,3092.0,353.9319,354.287,353.7839,354.2772,3092.0
2024-03-07 12:35:00,359.28,359.6,359.07,359.6,2806.0,354.4646,354.7803,354.2574,354.7803,2806.0
2024-03-07 12:40:00,359.5,359.51,359.0,359.1,4893.0,354.6817,354.6916,354.1884,354.287,4893.0
2024-03-07 12:45:00,359.23,359.47,359.21,359.34,1479.0,354.4153,354.6521,354.3956,354.5238,1479.0
2024-03-07 12:50:00,359.41,359.48,359.11,359.14,2140.0,354.5929,354.662,354.2969,354.3265,2140.0
2024-03-07 12:55:00,359.18,359.32,358.82,358.89,4363.0,354.366,354.5041,354.0108,354.0799,4363.0
2024-03-07 13:00:00,358.81,358.9,358.79,358.89,1300.0,354.0009,354.0897,353.9812,354.0799,1300.0
2024-03-07 13:05:00,358.89,358.89,358.58,358.58,4210.0,354.0799,354.0799,353.774,353.774,4210.0
2024-03-07 13:10:00,358.55,358.6,358.09,358.17,2090.0,353.7444,353.7937,353.2906,353.3695,2090.0
2024-03-07 13:15:00,358.17,358.68,358.17,358.68,1845.0,353.3695,353.8727,353.3695,353.8727,1845.0
2024-03-07 13:20:00,358.73,358.79,358.64,358.68,1740.0,353.922,353.9812,353.8332,353.8727,1740.0
2024-03-07 13:25:00,358.76,358.97,358.74,358.87,6263.0,353.9516,354.1588,353.9319,354.0601,6263.0
2024-03-07 13:30:00,358.88,358.88,358.44,358.67,5248.0,354.07,354.07,353.6359,353.8628,5248.0
2024-03-07 13:35:00,358.68,358.69,358.37,358.61,2821.0,353.8727,353.8825,353.5668,353.8036,2821.0
2024-03-07 13:40:00,358.61,358.83,358.56,358.81,1671.0,353.8036,354.0207,353.7543,354.0009,1671.0
2024-03-07 13:45:00,358.88,359.18,358.87,359.18,2103.0,354.07,354.366,354.0601,354.366,2103.0
2024-03-07 13:50:00,359.27,359.38,359.09,359.38,1856.0,354.4548,354.5633,354.2772,354.5633,1856.0
2024-03-07 13:55:00,359.42,359.76,359.41,359.5,2464.0,354.6028,354.9382,354.5929,354.6817,2464.0
2024-03-07 14:00:00,359.4,359.68,359.29,359.68,2073.0,354.583,354.8593,354.4745,354.8593,2073.0
2024-03-07 14:05:00,359.55,359.78,359.28,359.29,1000.0,354.731,354.9579,354.4646,354.4745,1000.0
2024-03-07 14:10:00,359.45,359.5,359.2,359.2,1500.0,354.6324,354.6817,354.3857,354.3857,1500.0
2024-03-07 14:15:00,359.3,359.34,359.08,359.34,591.0,354.4844,354.5238,354.2673,354.5238,591.0
2024-03-07 14:20:00,359.34,359.34,359.03,359.03,2422.0,354.5238,354.5238,354.218,354.218,2422.0
2024-03-07 14:25:00,359.03,359.13,358.85,358.93,2436.0,354.218,354.3166,354.0404,354.1193,2436.0
2024-03-07 14:30:00,358.98,359.15,358.8,358.8,1823.0,354.1687,354.3364,353.9911,353.9911,1823.0
2024-03-07 14:35:00,358.64,358.85,358.61,358.83,900.0,353.8332,354.0404,353.8036,354.0207,900.0
2024-03-07 14:40:00,358.86,358.9,358.63,358.65,1626.0,354.0503,354.0897,353.8233,353.8431,1626.0
2024-03-07 14:45:00,358.68,358.78,358.67,358.78,1020.0,353.8727,353.9713,353.8628,353.9713,1020.0
2024-03-07 14:50:00,358.89,358.9,358.53,358.54,4389.0,354.0799,354.0897,353.7247,353.7346,4389.0
2024-03-07 14:55:00,358.51,358.79,358.32,358.4,2041.0,353.705,353.9812,353.5175,353.5964,2041.0
2024-03-07 15:00:00,358.38,358.39,358.11,358.29,3312.0,353.5767,353.5866,353.3103,353.4879,3312.0
2024-03-07 15:05:00,358.07,358.39,358.07,358.3,1710.0,353.2709,353.5866,353.2709,353.4978,1710.0
2024-03-07 15:10:00,358.41,358.66,358.31,358.57,1937.0,353.6063,353.8529,353.5076,353.7642,1937.0
2024-03-07 15:15:00,358.8,358.84,358.54,358.54,1863.0,353.9911,354.0305,353.7346,353.7346,1863.0
2024-03-07 15:20:00,358.46,358.56,358.35,358.35,1308.0,353.6556,353.7543,353.5471,353.5471,1308.0
2024-03-07 15:25:00,358.44,358.44,358.17,358.43,1768.0,353.6359,353.6359,353.3695,353.626,1768.0
2024-03-07 15:30:00,358.38,358.56,358.32,358.52,2838.0,353.5767,353.7543,353.5175,353.7148,2838.0
2024-03-07 15:35:00,358.55,358.59,358.45,358.52,3187.0,353.7444,353.7839,353.6458,353.7148,3187.0
2024-03-07 15:40:00,358.57,358.67,358.24,358.36,19684.0,353.7642,353.8628,353.4386,353.557,19684.0
2024-03-07 15:45:00,358.36,358.36,357.96,358.09,11022.0,353.557,353.557,353.1623,353.2906,11022.0
2024-03-07 15:50:00,357.89,358.0,357.55,357.97,5576.0,353.0933,353.2018,352.7578,353.1722,5576.0
2024-03-07 15:55:00,358.02,358.11,357.58,357.58,27784.0,353.2215,353.3103,352.7874,352.7874,27784.0
2024-03-08 09:30:00,357.12,357.48,355.64,355.64,16167.0,352.3336,352.6888,350.8734,350.8734,16167.0
2024-03-08 09:35:00,356.43,357.12,356.0,357.08,1744.0,351.6528,352.3336,351.2286,352.2941,1744.0
2024-03-08 09:40:00,357.21,357.44,357.19,357.44,300.0,352.4224,352.6493,352.4026,352.6493,300.0
2024-03-08 09:45:00,357.8,358.79,357.58,358.07,6254.0,353.0045,353.9812,352.7874,353.2709,6254.0
2024-03-08 09:50:00,358.49,358.53,357.94,357.94,1729.0,353.6852,353.7247,353.1426,353.1426,1729.0
2024-03-08 09:55:00,358.09,358.96,358.01,358.96,3454.0,353.2906,354.1489,353.2117,354.1489,3454.0
2024-03-08 10:00:00,358.88,359.16,357.83,357.83,3249.0,354.07,354.3462,353.0341,353.0341,3249.0
2024-03-08 10:05:00,357.83,358.02,357.17,357.17,5926.0,353.0341,353.2215,352.3829,352.3829,5926.0
2024-03-08 10:10:00,357.61,357.77,357.25,357.25,2517.0,352.817,352.9749,352.4618,352.4618,2517.0
2024-03-08 10:15:00,357.34,357.35,357.02,357.03,812.0,352.5506,352.5605,352.2349,352.2448,812.0
2024-03-08 10:20:00,356.83,357.04,356.73,356.75,1311.0,352.0475,352.2547,351.9488,351.9685,1311.0
2024-03-08 10:25:00,356.56,357.29,356.56,357.18,2037.0,351.7811,352.5013,351.7811,352.3928,2037.0
2024-03-08 10:30:00,357.22,357.5,357.05,357.33,7279.0,352.4322,352.7085,352.2645,352.5408,7279.0
2024-03-08 10:35:00,357.3,357.44,357.19,357.19,1316.0,352.5112,352.6493,352.4026,352.4026,1316.0
2024-03-08 10:40:00,357.11,357.59,356.73,357.49,11255.0,352.3237,352.7973,351.9488,352.6986,11255.0
2024-03-08 10:45:00,357.41,357.95,357.41,357.65,2280.0,352.6197,353.1525,352.6197,352.8565,2280.0
2024-03-08 10:50:00,357.46,357.69,357.29,357.68,1200.0,352.669,352.8959,352.5013,352.8861,1200.0
2024-03-08 10:55:00,357.81,358.06,357.74,357.77,4974.0,353.0143,353.261,352.9453,352.9749,4974.0
2024-03-08 11:00:00,357.73,357.79,357.04,357.38,2248.0,352.9354,352.9946,352.2547,352.5901,2248.0
2024-03-08 11:05:00,357.2,357.35,356.91,357.19,1801.0,352.4125,352.5605,352.1264,352.4026,1801.0
2024-03-08 11:10:00,357.22,357.4,356.93,357.37,3594.0,352.4322,352.6098,352.1461,352.5802,3594.0
2024-03-08 11:15:00,357.53,357.77,357.51,357.52,1687.0,352.7381,352.9749,352.7184,352.7282,1687.0
2024-03-08 11:20:00,357.77,358.57,357.69,358.57,12432.0,352.9749,353.7642,352.8959,353.7642,12432.0
2024-03-08 11:25:00,358.48,359.0,358.47,358.7,8364.0,353.6754,354.1884,353.6655,353.8924,8364.0
2024-03-08 11:30:00,358.84,359.44,358.61,358.82,3130.0,354.0305,354.6225,353.8036,354.0108,3130.0
2024-03-08 11:35:00,358.73,359.08,358.63,358.63,2318.0,353.922,354.2673,353.8233,353.8233,2318.0
2024-03-08 11:40:00,358.48,358.89,358.48,358.74,3435.0,353.6754,354.0799,353.6754,353.9319,3435.0
2024-03-08 11:45:00,358.54,359.04,358.45,358.56,6113.0,353.7346,354.2279,353.6458,353.7543,6113.0
2024-03-08 11:50:00,358.63,359.09,358.53,358.79,2533.0,353.8233,354.2772,353.7247,353.9812,2533.0
2024-03-08 11:55:00,358.98,358.99,358.49,358.6,1555.0,354.1687,354.1785,353.6852,353.7937,1555.0
2024-03-08 12:00:00,358.88,359.44,358.88,359.05,4652.0,354.07,354.6225,354.07,354.2377,4652.0
2024-03-08 12:05:00,359.14,359.42,359.06,359.17,3637.0,354.3265,354.6028,354.2476,354.3561,3637.0
2024-03-08 12:10:00,359.22,359.43,358.98,359.05,3240.0,354.4054,354.6126,354.1687,354.2377,3240.0
2024-03-08 12:15:00,359.09,359.2,358.44,358.44,5348.0,354.2772,354.3857,353.6359,353.6359,5348.0
2024-03-08 12:20:00,358.55,358.69,358.31,358.37,3108.0,353.7444,353.8825,353.5076,353.5668,3108.0
2024-03-08 12:25:00,358.65,358.92,358.63,358.84,2158.0,353.8431,354.1095,353.8233,354.0305,2158.0
2024-03-08 12:30:00,358.75,359.08,358.73,358.96,2175.0,353.9417,354.2673,353.922,354.1489,2175.0
2024-03-08 12:35:00,358.96,359.78,358.91,359.76,1400.0,354.1489,354.9579,354.0996,354.9382,1400.0
2024-03-08 12:40:00,359.84,359.87,359.38,359.38,2610.0,355.0171,355.0467,354.5633,354.5633,2610.0
2024-03-08 12:45:00,359.36,359.52,359.11,359.22,3479.0,354.5436,354.7014,354.2969,354.4054,3479.0
2024-03-08 12:50:00,359.34,359.34,358.73,358.81,2927.0,354.5238,354.5238,353.922,354.0009,2927.0
2024-03-08 12:55:00,359.02,359.61,358.66,359.61,2433.0,354.2081,354.7902,353.8529,354.7902,2433.0
2024-03-08 13:00:00,359.71,359.76,359.05,359.05,1201.0,354.8889,354.9382,354.2377,354.2377,1201.0
2024-03-08 13:05:00,359.1,359.32,359.04,359.19,4827.0,354.287,354.5041,354.2279,354.3758,4827.0
2024-03-08 13:10:00,359.19,359.2,358.9,358.93,3927.0,354.3758,354.3857,354.0897,354.1193,3927.0
2024-03-08 13:15:00,358.96,359.1,358.76,358.95,4765.0,354.1489,354.287,353.9516,354.1391,4765.0
2024-03-08 13:20:00,358.86,359.06,358.72,358.87,3012.0,354.0503,354.2476,353.9121,354.0601,3012.0
2024-03-08 13:25:00,358.93,359.1,358.82,359.0,7798.0,354.1193,354.287,354.0108,354.1884,7798.0
2024-03-08 13:30:00,358.92,359.34,358.85,359.34,2701.0,354.1095,354.5238,354.0404,354.5238,2701.0
2024-03-08 13:35:00,359.2,359.53,359.2,359.27,5680.0,354.3857,354.7113,354.3857,354.4548,5680.0
2024-03-08 13:40:00,359.07,359.33,358.93,359.19,3652.0,354.2574,354.514,354.1193,354.3758,3652.0
2024-03-08 13:45:00,359.13,359.33,358.76,358.76,4931.0,354.3166,354.514,353.9516,353.9516,4931.0
2024-03-08 13:50:00,358.8,358.97,358.57,358.75,2347.0,353.9911,354.1588,353.7642,353.9417,2347.0
2024-03-08 13:55:00,358.72,359.02,358.67,358.73,3822.0,353.9121,354.2081,353.8628,353.922,3822.0
2024-03-08 14:00:00,358.78,359.06,358.69,358.9,1933.0,353.9713,354.2476,353.8825,354.0897,1933.0
2024-03-08 14:05:00,358.77,358.77,358.27,358.27,1000.0,353.9615,353.9615,353.4682,353.4682,1000.0
2024-03-08 14:10:00,358.17,358.32,358.08,358.16,2904.0,353.3695,353.5175,353.2807,353.3596,2904.0
2024-03-08 14:15:00,358.36,358.48,358.36,358.36,1363.0,353.557,353.6754,353.557,353.557,1363.0
2024-03-08 14:20:00,358.42,359.02,358.42,359.02,1778.0,353.6162,354.2081,353.6162,354.2081,1778.0
2024-03-08 14:25:00,359.06,359.06,359.03,359.03,201.0,354.2476,354.2476,354.218,354.218,201.0
2024-03-08 14:30:00,359.0,359.23,358.93,359.23,1230.0,354.1884,354.4153,354.1193,354.4153,1230.0
2024-03-08 14:35:00,359.23,359.23,358.94,358.94,1662.0,354.4153,354.4153,354.1292,354.1292,1662.0
2024-03-08 14:40:00,358.99,359.17,358.85,359.15,2208.0,354.1785,354.3561,354.0404,354.3364,2208.0
2024-03-08 14:45:00,359.24,359.28,358.96,358.98,2034.0,354.4252,354.4646,354.1489,354.1687,2034.0
2024-03-08 14:50:00,359.24,360.28,359.24,359.83,7554.0,354.4252,355.4512,354.4252,355.0073,7554.0
2024-03-08 14:55:00,359.8,359.86,359.19,359.23,3353.0,354.9777,355.0369,354.3758,354.4153,3353.0
2024-03-08 15:00:00,359.41,359.57,359.4,359.51,1366.0,354.5929,354.7507,354.583,354.6916,1366.0
2024-03-08 15:05:00,359.51,359.54,359.22,359.28,1950.0,354.6916,354.7211,354.4054,354.4646,1950.0
2024-03-08 15:10:00,359.15,359.18,358.81,358.92,1500.0,354.3364,354.366,354.0009,354.1095,1500.0
2024-03-08 15:15:00,358.99,359.1,358.86,359.01,1412.0,354.1785,354.287,354.0503,354.1983,1412.0
2024-03-08 15:20:00,358.92,358.92,358.55,358.55,1722.0,354.1095,354.1095,353.7444,353.7444,1722.0
2024-03-08 15:25:00,358.73,358.77,358.21,358.26,2177.0,353.922,353.9615,353.409,353.4583,2177.0
2024-03-08 15:30:00,358.28,358.66,358.21,358.66,3747.0,353.478,353.8529,353.409,353.8529,3747.0
2024-03-08 15:35:00,358.75,358.84,358.48,358.48,3534.0,353.9417,354.0305,353.6754,353.6754,3534.0
2024-03-08 15:40:00,358.42,358.69,358.39,358.39,4032.0,353.6162,353.8825,353.5866,353.5866,4032.0
2024-03-08 15:45:00,358.41,358.79,358.4,358.44,8247.0,353.6063,353.9812,353.5964,353.6359,8247.0
2024-03-08 15:50:00,358.56,358.65,358.27,358.27,6056.0,353.7543,353.8431,353.4682,353.4682,6056.0
2024-03-08 15:55:00,358.3,358.38,357.66,357.66,24607.0,353.4978,353.5767,352.8663,352.8663,24607.0
2024-03-11 09:30:00,357.87,361.41,357.18,359.94,30596.0,353.0735,356.5661,352.3928,355.1158,30596.0
2024-03-11 09:35:00,358.82,359.5,358.49,359.5,3086.0,354.0108,354.6817,353.6852,354.6817,3086.0
2024-03-11 09:40:00,358.91,359.76,358.49,358.53,2570.0,354.0996,354.9382,353.6852,353.7247,2570.0
2024-03-11 09:45:00,358.52,359.02,357.95,358.54,3560.0,353.7148,354.2081,353.1525,353.7346,3560.0
2024-03-11 09:50:00,358.63,358.72,357.94,358.06,5966.0,353.8233,353.9121,353.1426,353.261,5966.0
2024-03-11 09:55:00,357.88,358.11,357.55,357.59,8081.0,353.0834,353.3103,352.7578,352.7973,8081.0
2024-03-11 10:00:00,357.61,357.89,356.42,356.7,9030.0,352.817,353.0933,351.643,351.9192,9030.0
2024-03-11 10:05:00,356.88,356.88,356.14,356.22,6796.0,352.0968,352.0968,351.3667,351.4456,6796.0
2024-03-11 10:10:00,356.04,356.12,354.93,354.95,4466.0,351.2681,351.347,350.1729,350.1927,4466.0
2024-03-11 10:15:00,354.97,355.05,354.4,354.9,5991.0,350.2124,350.2913,349.65,350.1433,5991.0
2024-03-11 10:20:00,354.87,355.97,354.69,355.24,4481.0,350.1137,351.199,349.9362,350.4788,4481.0
2024-03-11 10:25:00,355.66,355.66,354.37,354.38,2490.0,350.8932,350.8932,349.6204,349.6303,2490.0
2024-03-11 10:30:00,354.37,355.63,354.37,355.42,9154.0,349.6204,350.8636,349.6204,350.6564,9154.0
2024-03-11 10:35:00,355.61,356.09,355.39,355.88,10896.0,350.8438,351.3174,350.6268,351.1102,10896.0
2024-03-11 10:40:00,356.03,356.14,355.49,355.65,4982.0,351.2582,351.3667,350.7254,350.8833,4982.0
2024-03-11 10:45:00,355.65,355.98,355.34,355.98,4209.0,350.8833,351.2089,350.5774,351.2089,4209.0
2024-03-11 10:50:00,355.98,356.81,355.94,356.61,20146.0,351.2089,352.0277,351.1694,351.8304,20146.0
2024-03-11 10:55:00,356.56,357.3,356.38,357.06,46452.0,351.7811,352.5112,351.6035,352.2744,46452.0
2024-03-11 11:00:00,356.84,357.04,356.6,357.03,2505.0,352.0573,352.2547,351.8206,352.2448,2505.0
2024-03-11 11:05:00,357.04,357.24,356.88,357.05,2834.0,352.2547,352.452,352.0968,352.2645,2834.0
2024-03-11 11:10:00,356.88,357.1,356.55,356.77,5001.0,352.0968,352.3139,351.7712,351.9883,5001.0
2024-03-11 11:15:00,356.69,356.72,356.54,356.55,1980.0,351.9093,351.9389,351.7614,351.7712,1980.0
2024-03-11 11:20:00,356.52,356.54,356.28,356.43,2197.0,351.7416,351.7614,351.5048,351.6528,2197.0
2024-03-11 11:25:00,356.5,356.58,356.06,356.06,1651.0,351.7219,351.8008,351.2878,351.2878,1651.0
2024-03-11 11:30:00,356.06,356.19,355.99,356.12,2266.0,351.2878,351.416,351.2187,351.347,2266.0
2024-03-11 11:35:00,356.25,356.6,356.25,356.6,1820.0,351.4752,351.8206,351.4752,351.8206,1820.0
2024-03-11 11:40:00,356.51,356.69,356.5,356.58,1680.0,351.7318,351.9093,351.7219,351.8008,1680.0
2024-03-11 11:45:00,356.69,357.1,356.63,356.98,4171.0,351.9093,352.3139,351.8502,352.1955,4171.0
2024-03-11 11:50:00,357.05,357.46,356.91,356.91,2463.0,352.2645,352.669,352.1264,352.1264,2463.0
2024-03-11 11:55:00,356.97,357.21,356.94,357.09,1657.0,352.1856,352.4224,352.156,352.304,1657.0
2024-03-11 12:00:00,357.05,357.17,356.45,356.48,3636.0,352.2645,352.3829,351.6726,351.7022,3636.0
2024-03-11 12:05:00,356.37,356.37,356.13,356.26,1280.0,351.5936,351.5936,351.3569,351.4851,1280.0
2024-03-11 12:10:00,356.19,356.21,355.95,356.2,1161.0,351.416,351.4358,351.1793,351.4259,1161.0
2024-03-11 12:15:00,356.06,356.3,355.98,356.15,4532.0,351.2878,351.5246,351.2089,351.3766,4532.0
2024-03-11 12:20:00,355.99,356.28,355.95,355.99,1848.0,351.2187,351.5048,351.1793,351.2187,1848.0
2024-03-11 12:25:00,355.94,356.03,355.83,356.0,2060.0,351.1694,351.2582,351.0609,351.2286,2060.0
2024-03-11 12:30:00,356.01,356.03,355.88,355.97,1000.0,351.2385,351.2582,351.1102,351.199,1000.0
2024-03-11 12:35:00,355.83,356.12,355.8,356.02,4886.0,351.0609,351.347,351.0313,351.2483,4886.0
2024-03-11 12:40:00,356.05,356.4,356.05,356.4,26253.0,351.2779,351.6232,351.2779,351.6232,26253.0
2024-03-11 12:45:00,356.44,356.81,356.44,356.75,758.0,351.6627,352.0277,351.6627,351.9685,758.0
2024-03-11 12:50:00,356.65,357.23,356.61,357.23,1986.0,351.8699,352.4421,351.8304,352.4421,1986.0
2024-03-11 12:55:00,357.29,357.29,356.64,356.65,1802.0,352.5013,352.5013,351.86,351.8699,1802.0
2024-03-11 13:00:00,356.75,356.75,356.6,356.74,1179.0,351.9685,351.9685,351.8206,351.9587,1179.0
2024-03-11 13:05:00,356.81,356.87,356.5,356.7,1885.0,352.0277,352.0869,351.7219,351.9192,1885.0
2024-03-11 13:10:00,356.69,356.69,356.48,356.63,1191.0,351.9093,351.9093,351.7022,351.8502,1191.0
2024-03-11 13:15:00,356.67,357.21,356.65,357.08,6362.0,351.8896,352.4224,351.8699,352.2941,6362.0
2024-03-11 13:20:00,357.19,357.67,357.14,357.55,7266.0,352.4026,352.8762,352.3533,352.7578,7266.0
2024-03-11 13:25:00,357.56,357.67,357.37,357.46,3316.0,352.7677,352.8762,352.5802,352.669,3316.0
2024-03-11 13:30:00,357.46,357.74,357.29,357.3,6062.0,352.669,352.9453,352.5013,352.5112,6062.0
2024-03-11 13:35:00,357.17,357.17,356.94,357.01,2821.0,352.3829,352.3829,352.156,352.2251,2821.0
2024-03-11 13:40:00,357.0,357.05,356.56,356.72,2181.0,352.2152,352.2645,351.7811,351.9389,2181.0
2024-03-11 13:45:00,356.68,357.06,356.68,357.06,2580.0,351.8995,352.2744,351.8995,352.2744,2580.0
2024-03-11 13:50:00,356.9,356.99,356.79,356.81,1417.0,352.1165,352.2053,352.008,352.0277,1417.0
2024-03-11 13:55:00,356.96,357.11,356.96,357.11,2383.0,352.1757,352.3237,352.1757,352.3237,2383.0
2024-03-11 14:00:00,357.12,357.13,356.75,356.9,4232.0,352.3336,352.3435,351.9685,352.1165,4232.0
2024-03-11 14:05:00,356.92,356.98,356.67,356.73,1752.0,352.1363,352.1955,351.8896,351.9488,1752.0
2024-03-11 14:10:00,356.73,356.81,356.6,356.65,1645.0,351.9488,352.0277,351.8206,351.8699,1645.0
2024-03-11 14:15:00,356.69,356.7,356.54,356.54,916.0,351.9093,351.9192,351.7614,351.7614,916.0
2024-03-11 14:20:00,356.57,356.73,356.46,356.73,3017.0,351.791,351.9488,351.6824,351.9488,3017.0
2024-03-11 14:25:00,356.64,356.82,356.61,356.75,3236.0,351.86,352.0376,351.8304,351.9685,3236.0
2024-03-11 14:30:00,356.65,356.88,356.6,356.74,1870.0,351.8699,352.0968,351.8206,351.9587,1870.0
2024-03-11 14:35:00,356.83,356.91,356.75,356.75,2038.0,352.0475,352.1264,351.9685,351.9685,2038.0
2024-03-11 14:40:00,356.89,356.99,356.86,356.94,3162.0,352.1067,352.2053,352.0771,352.156,3162.0
2024-03-11 14:45:00,356.89,357.0,356.76,356.89,3484.0,352.1067,352.2152,351.9784,352.1067,3484.0
2024-03-11 14:50:00,356.94,356.94,356.72,356.72,1859.0,352.156,352.156,351.9389,351.9389,1859.0
2024-03-11 14:55:00,356.76,356.84,356.64,356.75,1678.0,351.9784,352.0573,351.86,351.9685,1678.0
2024-03-11 15:00:00,356.83,356.93,356.71,356.82,2684.0,352.0475,352.1461,351.9291,352.0376,2684.0
2024-03-11 15:05:00,356.7,356.9,356.7,356.9,1105.0,351.9192,352.1165,351.9192,352.1165,1105.0
2024-03-11 15:10:00,356.92,356.92,356.41,356.41,4939.0,352.1363,352.1363,351.6331,351.6331,4939.0
2024-03-11 15:15:00,356.35,356.35,356.11,356.11,1691.0,351.5739,351.5739,351.3371,351.3371,1691.0
2024-03-11 15:20:00,356.13,356.13,355.73,355.73,3610.0,351.3569,351.3569,350.9622,350.9622,3610.0
2024-03-11 15:25:00,355.74,355.75,355.52,355.54,4523.0,350.9721,350.9819,350.755,350.7748,4523.0
2024-03-11 15:30:00,355.52,355.7,355.31,355.35,6122.0,350.755,350.9326,350.5478,350.5873,6122.0
2024-03-11 15:35:00,355.31,355.37,355.22,355.32,4325.0,350.5478,350.607,350.459,350.5577,4325.0
2024-03-11 15:40:00,355.39,355.48,355.15,355.21,9396.0,350.6268,350.7156,350.39,350.4492,9396.0
2024-03-11 15:45:00,355.21,355.37,354.81,354.81,7658.0,350.4492,350.607,350.0545,350.0545,7658.0
2024-03-11 15:50:00,355.0,355.33,354.81,354.88,12971.0,350.242,350.5676,350.0545,350.1236,12971.0
2024-03-11 15:55:00,354.88,355.73,354.87,355.58,61994.0,350.1236,350.9622,350.1137,350.8142,61994.0
2024-03-12 09:30:00,355.17,355.55,354.14,355.0,9779.0,350.4097,350.7846,349.3935,350.242,9779.0
2024-03-12 09:35:00,356.03,356.21,354.4,354.4,2967.0,351.2582,351.4358,349.65,349.65,2967.0
2024-03-12 09:40:00,354.39,354.62,354.26,354.26,1400.0,349.6402,349.8671,349.5119,349.5119,1400.0
2024-03-12 09:45:00,354.5,354.96,353.76,354.96,3576.0,349.7487,350.2025,349.0186,350.2025,3576.0
2024-03-12 09:50:00,355.06,355.55,354.67,354.82,1760.0,350.3012,350.7846,349.9164,350.0644,1760.0
2024-03-12 09:55:00,354.9,356.0,354.9,355.92,1861.0,350.1433,351.2286,350.1433,351.1497,1861.0
2024-03-12 10:00:00,356.09,356.55,355.72,356.42,2542.0,351.3174,351.7712,350.9523,351.643,2542.0
2024-03-12 10:05:00,356.4,357.28,356.4,357.01,3114.0,351.6232,352.4914,351.6232,352.2251,3114.0
2024-03-12 10:10:00,356.87,358.07,356.85,357.73,5280.0,352.0869,353.2709,352.0672,352.9354,5280.0
2024-03-12 10:15:00,357.74,358.04,357.52,357.61,2532.0,352.9453,353.2413,352.7282,352.817,2532.0
2024-03-12 10:20:00,357.79,358.25,357.78,358.25,1012.0,352.9946,353.4484,352.9847,353.4484,1012.0
2024-03-12 10:25:00,358.14,358.19,357.74,358.08,2915.0,353.3399,353.3892,352.9453,353.2807,2915.0
2024-03-12 10:30:00,358.21,358.42,358.0,358.0,2000.0,353.409,353.6162,353.2018,353.2018,2000.0
2024-03-12 10:35:00,358.13,358.3,357.94,358.1,1505.0,353.33,353.4978,353.1426,353.3004,1505.0
2024-03-12 10:40:00,358.21,358.21,357.77,357.78,1710.0,353.409,353.409,352.9749,352.9847,1710.0
2024-03-12 10:45:00,357.73,357.96,357.54,357.86,1616.0,352.9354,353.1623,352.748,353.0637,1616.0
2024-03-12 10:50:00,357.81,357.95,357.58,357.88,3270.0,353.0143,353.1525,352.7874,353.0834,3270.0
2024-03-12 10:55:00,357.87,357.87,357.1,357.59,3472.0,353.0735,353.0735,352.3139,352.7973,3472.0
2024-03-12 11:00:00,357.59,357.96,357.54,357.58,1160.0,352.7973,353.1623,352.748,352.7874,1160.0
2024-03-12 11:05:00,357.39,357.95,357.27,357.95,6403.0,352.6,353.1525,352.4816,353.1525,6403.0
2024-03-12 11:10:00,358.0,358.03,357.84,357.94,762.0,353.2018,353.2314,353.0439,353.1426,762.0
2024-03-12 11:15:00,357.94,358.1,357.94,358.1,1628.0,353.1426,353.3004,353.1426,353.3004,1628.0
2024-03-12 11:20:00,358.12,358.13,357.95,357.95,800.0,353.3202,353.33,353.1525,353.1525,800.0
2024-03-12 11:25:00,357.93,357.93,357.62,357.78,2084.0,353.1327,353.1327,352.8269,352.9847,2084.0
2024-03-12 11:30:00,357.67,357.89,357.39,357.88,2468.0,352.8762,353.0933,352.6,353.0834,2468.0
2024-03-12 11:35:00,357.67,358.32,357.67,358.16,1600.0,352.8762,353.5175,352.8762,353.3596,1600.0
2024-03-12 11:40:00,358.38,358.65,358.18,358.45,1520.0,353.5767,353.8431,353.3794,353.6458,1520.0
2024-03-12 11:45:00,358.55,358.78,358.25,358.45,4653.0,353.7444,353.9713,353.4484,353.6458,4653.0
2024-03-12 11:50:00,358.54,359.1,358.47,359.1,2706.0,353.7346,354.287,353.6655,354.287,2706.0
2024-03-12 11:55:00,359.13,359.13,358.78,359.08,2037.0,354.3166,354.3166,353.9713,354.2673,2037.0
2024-03-12 12:00:00,359.17,359.17,358.63,358.74,4141.0,354.3561,354.3561,353.8233,353.9319,4141.0
2024-03-12 12:05:00,358.63,358.85,358.58,358.58,1103.0,353.8233,354.0404,353.774,353.774,1103.0
2024-03-12 12:10:00,358.75,358.75,358.13,358.3,5300.0,353.9417,353.9417,353.33,353.4978,5300.0
2024-03-12 12:15:00,358.09,358.09,357.6,357.6,900.0,353.2906,353.2906,352.8072,352.8072,900.0
2024-03-12 12:20:00,357.67,357.89,357.55,357.89,3512.0,352.8762,353.0933,352.7578,353.0933,3512.0
2024-03-12 12:25:00,357.8,357.8,357.52,357.66,2441.0,353.0045,353.0045,352.7282,352.8663,2441.0
2024-03-12 12:30:00,357.7,357.7,357.21,357.21,1968.0,352.9058,352.9058,352.4224,352.4224,1968.0
2024-03-12 12:35:00,357.41,357.54,357.14,357.41,3979.0,352.6197,352.748,352.3533,352.6197,3979.0
2024-03-12 12:40:00,357.32,357.34,356.97,357.16,3036.0,352.5309,352.5506,352.1856,352.373,3036.0
2024-03-12 12:45:00,356.99,357.1,356.46,357.1,3512.0,352.2053,352.3139,351.6824,352.3139,3512.0
2024-03-12 12:50:00,357.13,357.31,357.0,357.17,2284.0,352.3435,352.521,352.2152,352.3829,2284.0
2024-03-12 12:55:00,357.18,357.3,357.08,357.15,2417.0,352.3928,352.5112,352.2941,352.3632,2417.0
2024-03-12 13:00:00,357.23,357.3,356.96,357.03,3124.0,352.4421,352.5112,352.1757,352.2448,3124.0
2024-03-12 13:05:00,357.03,357.26,357.02,357.04,2051.0,352.2448,352.4717,352.2349,352.2547,2051.0
2024-03-12 13:10:00,357.18,357.28,357.07,357.21,1606.0,352.3928,352.4914,352.2843,352.4224,1606.0
2024-03-12 13:15:00,357.17,357.75,357.17,357.75,4120.0,352.3829,352.9551,352.3829,352.9551,4120.0
2024-03-12 13:20:00,358.06,358.3,358.06,358.13,1325.0,353.261,353.4978,353.261,353.33,1325.0
2024-03-12 13:25:00,358.22,358.55,358.13,358.37,2132.0,353.4188,353.7444,353.33,353.5668,2132.0
2024-03-12 13:30:00,358.47,358.8,358.44,358.8,1520.0,353.6655,353.9911,353.6359,353.9911,1520.0
2024-03-12 13:35:00,358.8,358.94,358.74,358.91,2029.0,353.9911,354.1292,353.9319,354.0996,2029.0
2024-03-12 13:40:00,358.93,359.35,358.93,359.35,1472.0,354.1193,354.5337,354.1193,354.5337,1472.0
2024-03-12 13:45:00,359.42,359.46,359.22,359.35,3488.0,354.6028,354.6422,354.4054,354.5337,3488.0
2024-03-12 13:50:00,359.23,359.32,359.17,359.25,1614.0,354.4153,354.5041,354.3561,354.435,1614.0
2024-03-12 13:55:00,359.16,359.26,358.94,358.94,2959.0,354.3462,354.4449,354.1292,354.1292,2959.0
2024-03-12 14:00:00,358.99,359.06,358.78,359.01,4972.0,354.1785,354.2476,353.9713,354.1983,4972.0
2024-03-12 14:05:00,359.16,359.5,359.15,359.47,3474.0,354.3462,354.6817,354.3364,354.6521,3474.0
2024-03-12 14:10:00,359.46,359.46,359.29,359.44,1037.0,354.6422,354.6422,354.4745,354.6225,1037.0
2024-03-12 14:15:00,359.43,359.49,359.43,359.49,700.0,354.6126,354.6718,354.6126,354.6718,700.0
2024-03-12 14:20:00,359.61,359.8,359.53,359.6,2862.0,354.7902,354.9777,354.7113,354.7803,2862.0
2024-03-12 14:25:00,359.74,359.8,359.56,359.78,1709.0,354.9185,354.9777,354.7409,354.9579,1709.0
2024-03-12 14:30:00,359.81,360.07,359.71,360.03,2136.0,354.9875,355.244,354.8889,355.2046,2136.0
2024-03-12 14:35:00,360.0,360.0,359.61,359.68,3051.0,355.175,355.175,354.7902,354.8593,3051.0
2024-03-12 14:40:00,359.57,359.61,359.36,359.37,1087.0,354.7507,354.7902,354.5436,354.5534,1087.0
2024-03-12 14:45:00,359.37,359.74,359.34,359.74,1366.0,354.5534,354.9185,354.5238,354.9185,1366.0
2024-03-12 14:50:00,359.75,359.88,359.64,359.87,1439.0,354.9283,355.0566,354.8198,355.0467,1439.0
2024-03-12 14:55:00,359.95,359.96,359.85,359.91,2017.0,355.1257,355.1355,355.027,355.0862,2017.0
2024-03-12 15:00:00,359.91,360.05,359.69,360.05,3034.0,355.0862,355.2243,354.8691,355.2243,3034.0
2024-03-12 15:05:00,360.1,360.11,359.96,360.1,2170.0,355.2736,355.2835,355.1355,355.2736,2170.0
2024-03-12 15:10:00,360.11,360.29,360.09,360.24,3475.0,355.2835,355.4611,355.2638,355.4118,3475.0
2024-03-12 15:15:00,360.33,360.33,360.15,360.27,2562.0,355.5006,355.5006,355.323,355.4414,2562.0
2024-03-12 15:20:00,360.16,360.21,359.89,359.9,4855.0,355.3328,355.3822,355.0665,355.0763,4855.0
2024-03-12 15:25:00,359.98,360.06,359.92,359.94,2118.0,355.1553,355.2342,355.0961,355.1158,2118.0
2024-03-12 15:30:00,359.93,359.93,359.39,359.44,4584.0,355.1059,355.1059,354.5732,354.6225,4584.0
2024-03-12 15:35:00,359.48,359.68,359.27,359.33,4575.0,354.662,354.8593,354.4548,354.514,4575.0
2024-03-12 15:40:00,359.35,359.41,358.89,358.89,5970.0,354.5337,354.5929,354.0799,354.0799,5970.0
2024-03-12 15:45:00,359.06,359.2,358.91,358.98,6587.0,354.2476,354.3857,354.0996,354.1687,6587.0
2024-03-12 15:50:00,358.98,359.51,358.98,359.51,9774.0,354.1687,354.6916,354.1687,354.6916,9774.0
2024-03-12 15:55:00,359.5,359.56,358.29,358.33,36600.0,354.6817,354.7409,353.4879,353.5274,36600.0
2024-03-13 09:30:00,359.63,359.65,358.08,358.33,12081.0,354.8099,354.8297,353.2807,353.5274,12081.0
2024-03-13 09:35:00,358.27,358.49,357.52,358.14,2054.0,353.4682,353.6852,352.7282,353.3399,2054.0
2024-03-13 09:40:00,358.66,358.66,357.56,357.88,2034.0,353.8529,353.8529,352.7677,353.0834,2034.0
2024-03-13 09:45:00,357.96,358.64,357.52,358.64,1810.0,353.1623,353.8332,352.7282,353.8332,1810.0
2024-03-13 09:50:00,358.64,358.64,357.68,357.76,2039.0,353.8332,353.8332,352.8861,352.965,2039.0
2024-03-13 09:55:00,357.67,357.85,357.31,357.46,1000.0,352.8762,353.0538,352.521,352.669,1000.0
2024-03-13 10:00:00,357.37,357.63,357.26,357.57,1518.0,352.5802,352.8367,352.4717,352.7776,1518.0
2024-03-13 10:05:00,357.37,357.82,357.37,357.77,1675.0,352.5802,353.0242,352.5802,352.9749,1675.0
2024-03-13 10:10:00,357.64,357.67,357.44,357.58,5572.0,352.8466,352.8762,352.6493,352.7874,5572.0
2024-03-13 10:15:00,357.59,357.72,357.28,357.28,1728.0,352.7973,352.9255,352.4914,352.4914,1728.0
2024-03-13 10:20:00,357.29,357.73,357.23,357.47,1836.0,352.5013,352.9354,352.4421,352.6789,1836.0
2024-03-13 10:25:00,357.6,358.56,357.59,358.56,5194.0,352.8072,353.7543,352.7973,353.7543,5194.0
2024-03-13 10:30:00,358.37,358.44,358.13,358.13,1807.0,353.5668,353.6359,353.33,353.33,1807.0
2024-03-13 10:35:00,358.16,358.25,357.71,357.74,2258.0,353.3596,353.4484,352.9157,352.9453,2258.0
2024-03-13 10:40:00,357.58,357.96,357.45,357.96,822.0,352.7874,353.1623,352.6592,353.1623,822.0
2024-03-13 10:45:00,357.79,357.86,357.56,357.86,1733.0,352.9946,353.0637,352.7677,353.0637,1733.0
2024-03-13 10:50:00,357.7,358.13,357.66,357.97,2429.0,352.9058,353.33,352.8663,353.1722,2429.0
2024-03-13 10:55:00,357.78,358.2,357.58,358.2,2836.0,352.9847,353.3991,352.7874,353.3991,2836.0
2024-03-13 11:00:00,358.11,358.78,357.9,358.07,12510.0,353.3103,353.9713,353.1031,353.2709,12510.0
2024-03-13 11:05:00,358.07,358.15,357.97,358.08,847.0,353.2709,353.3498,353.1722,353.2807,847.0
2024-03-13 11:10:00,358.08,358.08,357.86,358.06,2015.0,353.2807,353.2807,353.0637,353.261,2015.0
2024-03-13 11:15:00,358.14,358.96,358.14,358.96,2189.0,353.3399,354.1489,353.3399,354.1489,2189.0
2024-03-13 11:20:00,358.99,359.24,358.99,359.0,3424.0,354.1785,354.4252,354.1785,354.1884,3424.0
2024-03-13 11:25:00,358.94,359.02,358.81,358.84,2773.0,354.1292,354.2081,354.0009,354.0305,2773.0
2024-03-13 11:30:00,358.83,358.96,358.4,358.4,1809.0,354.0207,354.1489,353.5964,353.5964,1809.0
2024-03-13 11:35:00,358.53,358.83,358.44,358.56,6212.0,353.7247,354.0207,353.6359,353.7543,6212.0
2024-03-13 11:40:00,358.45,358.52,358.27,358.27,3458.0,353.6458,353.7148,353.4682,353.4682,3458.0
2024-03-13 11:45:00,358.21,358.27,358.13,358.21,842.0,353.409,353.4682,353.33,353.409,842.0
2024-03-13 11:50:00,358.41,358.41,358.14,358.14,999.0,353.6063,353.6063,353.3399,353.3399,999.0
2024-03-13 11:55:00,358.1,358.1,358.02,358.02,700.0,353.3004,353.3004,353.2215,353.2215,700.0
2024-03-13 12:00:00,357.93,358.05,357.81,358.0,1373.0,353.1327,353.2511,353.0143,353.2018,1373.0
2024-03-13 12:05:00,358.32,358.36,358.11,358.12,2936.0,353.5175,353.557,353.3103,353.3202,2936.0
2024-03-13 12:10:00,358.08,358.15,357.92,357.93,725.0,353.2807,353.3498,353.1229,353.1327,725.0
2024-03-13 12:15:00,357.93,357.96,357.68,357.68,1428.0,353.1327,353.1623,352.8861,352.8861,1428.0
2024-03-13 12:20:00,357.71,357.71,357.63,357.64,610.0,352.9157,352.9157,352.8367,352.8466,610.0
2024-03-13 12:25:00,357.73,357.73,357.52,357.6,2460.0,352.9354,352.9354,352.7282,352.8072,2460.0
2024-03-13 12:30:00,357.47,357.47,356.79,356.86,4418.0,352.6789,352.6789,352.008,352.0771,4418.0
2024-03-13 12:35:00,357.11,357.11,356.56,356.78,1130.0,352.3237,352.3237,351.7811,351.9981,1130.0
2024-03-13 12:40:00,356.9,357.05,356.7,356.85,3504.0,352.1165,352.2645,351.9192,352.0672,3504.0
2024-03-13 12:45:00,356.88,356.93,356.84,356.84,344.0,352.0968,352.1461,352.0573,352.0573,344.0
2024-03-13 12:50:00,356.75,357.15,356.74,357.05,8197.0,351.9685,352.3632,351.9587,352.2645,8197.0
2024-03-13 12:55:00,357.1,357.76,357.07,357.75,5502.0,352.3139,352.965,352.2843,352.9551,5502.0
2024-03-13 13:00:00,357.9,358.39,357.9,357.97,2678.0,353.1031,353.5866,353.1031,353.1722,2678.0
2024-03-13 13:05:00,357.98,357.98,357.97,357.97,355.0,353.1821,353.1821,353.1722,353.1722,355.0
2024-03-13 13:10:00,358.08,358.31,358.08,358.29,1508.0,353.2807,353.5076,353.2807,353.4879,1508.0
2024-03-13 13:15:00,358.18,358.2,357.93,358.0,3320.0,353.3794,353.3991,353.1327,353.2018,3320.0
2024-03-13 13:20:00,358.16,358.29,358.09,358.29,2029.0,353.3596,353.4879,353.2906,353.4879,2029.0
2024-03-13 13:25:00,358.38,358.39,358.16,358.24,1897.0,353.5767,353.5866,353.3596,353.4386,1897.0
2024-03-13 13:30:00,358.12,358.36,358.11,358.25,1461.0,353.3202,353.557,353.3103,353.4484,1461.0
2024-03-13 13:35:00,358.23,358.33,358.2,358.33,2043.0,353.4287,353.5274,353.3991,353.5274,2043.0
2024-03-13 13:40:00,358.41,358.41,358.09,358.24,2026.0,353.6063,353.6063,353.2906,353.4386,2026.0
2024-03-13 13:45:00,358.14,358.3,358.14,358.27,1477.0,353.3399,353.4978,353.3399,353.4682,1477.0
2024-03-13 13:50:00,358.33,358.33,358.14,358.18,892.0,353.5274,353.5274,353.3399,353.3794,892.0
2024-03-13 13:55:00,358.28,358.48,358.19,358.19,1389.0,353.478,353.6754,353.3892,353.3892,1389.0
2024-03-13 14:00:00,358.22,358.42,358.17,358.17,1514.0,353.4188,353.6162,353.3695,353.3695,1514.0
2024-03-13 14:05:00,358.29,358.44,358.24,358.27,4348.0,353.4879,353.6359,353.4386,353.4682,4348.0
2024-03-13 14:10:00,358.27,358.45,358.26,358.44,1360.0,353.4682,353.6458,353.4583,353.6359,1360.0
2024-03-13 14:15:00,358.45,358.5,358.31,358.34,3967.0,353.6458,353.6951,353.5076,353.5372,3967.0
2024-03-13 14:20:00,358.35,358.42,358.14,358.14,11281.0,353.5471,353.6162,353.3399,353.3399,11281.0
2024-03-13 14:25:00,358.06,358.11,357.9,357.97,1857.0,353.261,353.3103,353.1031,353.1722,1857.0
2024-03-13 14:30:00,357.96,358.09,357.95,358.07,803.0,353.1623,353.2906,353.1525,353.2709,803.0
2024-03-13 14:35:00,358.11,358.14,357.69,357.69,3857.0,353.3103,353.3399,352.8959,352.8959,3857.0
2024-03-13 14:40:00,357.79,357.79,357.52,357.52,1820.0,352.9946,352.9946,352.7282,352.7282,1820.0
2024-03-13 14:45:00,357.67,357.69,357.51,357.52,2302.0,352.8762,352.8959,352.7184,352.7282,2302.0
2024-03-13 14:50:00,357.5,357.62,357.49,357.49,1908.0,352.7085,352.8269,352.6986,352.6986,1908.0
2024-03-13 14:55:00,357.44,357.49,357.32,357.33,1351.0,352.6493,352.6986,352.5309,352.5408,1351.0
2024-03-13 15:00:00,357.34,357.34,357.01,357.01,2121.0,352.5506,352.5506,352.2251,352.2251,2121.0
2024-03-13 15:05:00,357.09,357.09,356.87,357.09,1239.0,352.304,352.304,352.0869,352.304,1239.0
2024-03-13 15:10:00,357.0,357.01,356.82,356.82,3294.0,352.2152,352.2251,352.0376,352.0376,3294.0
2024-03-13 15:15:00,356.77,357.02,356.77,356.89,1773.0,351.9883,352.2349,351.9883,352.1067,1773.0
2024-03-13 15:20:00,356.83,357.02,356.72,357.02,1600.0,352.0475,352.2349,351.9389,352.2349,1600.0
2024-03-13 15:25:00,357.12,357.35,356.21,356.22,5003.0,352.3336,352.5605,351.4358,351.4456,5003.0
2024-03-13 15:30:00,356.28,356.39,355.83,356.01,17892.0,351.5048,351.6134,351.0609,351.2385,17892.0
2024-03-13 15:35:00,356.02,356.73,356.01,356.51,16045.0,351.2483,351.9488,351.2385,351.7318,16045.0
2024-03-13 15:40:00,356.57,356.63,356.21,356.63,3738.0,351.791,351.8502,351.4358,351.8502,3738.0
2024-03-13 15:45:00,356.45,356.45,356.14,356.24,7284.0,351.6726,351.6726,351.3667,351.4654,7284.0
2024-03-13 15:50:00,356.13,356.34,355.8,356.27,14930.0,351.3569,351.564,351.0313,351.495,14930.0
2024-03-13 15:55:00,356.42,357.22,356.36,356.82,45292.0,351.643,352.4322,351.5838,352.0376,45292.0
2024-03-14 09:30:00,356.56,358.22,354.87,354.96,17558.0,351.7811,353.4188,350.1137,350.2025,17558.0
2024-03-14 09:35:00,355.48,355.79,354.71,354.96,7274.0,350.7156,351.0214,349.9559,350.2025,7274.0
2024-03-14 09:40:00,354.98,355.75,354.98,355.68,2400.0,350.2223,350.9819,350.2223,350.9129,2400.0
2024-03-14 09:45:00,355.65,355.69,354.99,354.99,1044.0,350.8833,350.9228,350.2321,350.2321,1044.0
2024-03-14 09:50:00,354.83,355.22,354.77,354.77,800.0,350.0743,350.459,350.0151,350.0151,800.0
2024-03-14 09:55:00,355.16,355.34,354.78,355.34,900.0,350.3999,350.5774,350.0249,350.5774,900.0
2024-03-14 10:00:00,355.22,355.58,355.02,355.07,3171.0,350.459,350.8142,350.2617,350.3111,3171.0
2024-03-14 10:05:00,354.29,354.3,354.21,354.22,660.0,349.5415,349.5514,349.4626,349.4725,660.0
2024-03-14 10:10:00,354.19,354.86,354.0,354.54,1260.0,349.4429,350.1039,349.2554,349.7882,1260.0
2024-03-14 10:15:00,354.26,355.17,354.26,354.94,2700.0,349.5119,350.4097,349.5119,350.1828,2700.0
2024-03-14 10:20:00,354.76,354.86,354.13,354.29,4461.0,350.0052,350.1039,349.3837,349.5415,4461.0
2024-03-14 10:25:00,354.07,354.34,353.55,353.55,4788.0,349.3245,349.5908,348.8114,348.8114,4788.0
2024-03-14 10:30:00,353.59,354.44,353.5,354.38,5006.0,348.8509,349.6895,348.7621,349.6303,5006.0
2024-03-14 10:35:00,354.49,354.64,353.81,353.81,16124.0,349.7388,349.8868,349.0679,349.0679,16124.0
2024-03-14 10:40:00,353.97,354.88,353.77,354.58,2850.0,349.2258,350.1236,349.0285,349.8276,2850.0
2024-03-14 10:45:00,354.59,355.19,354.59,355.19,600.0,349.8375,350.4295,349.8375,350.4295,600.0
2024-03-14 10:50:00,355.25,355.5,354.28,354.28,2805.0,350.4886,350.7353,349.5316,349.5316,2805.0
2024-03-14 10:55:00,353.81,354.01,353.55,353.84,2940.0,349.0679,349.2653,348.8114,349.0975,2940.0
2024-03-14 11:00:00,354.0,354.74,354.0,354.7,1046.0,349.2554,349.9855,349.2554,349.946,1046.0
2024-03-14 11:05:00,354.69,354.69,354.16,354.4,2216.0,349.9362,349.9362,349.4133,349.65,2216.0
2024-03-14 11:10:00,354.54,354.54,354.11,354.11,3521.0,349.7882,349.7882,349.3639,349.3639,3521.0
2024-03-14 11:15:00,354.06,354.21,354.06,354.13,1240.0,349.3146,349.4626,349.3146,349.3837,1240.0
2024-03-14 11:20:00,354.04,354.25,354.01,354.03,1388.0,349.2949,349.5021,349.2653,349.285,1388.0
2024-03-14 11:25:00,354.12,354.13,353.65,354.1,2425.0,349.3738,349.3837,348.9101,349.3541,2425.0
2024-03-14 11:30:00,354.23,354.4,353.79,354.33,1705.0,349.4823,349.65,349.0482,349.581,1705.0
2024-03-14 11:35:00,354.2,354.52,354.11,354.16,2174.0,349.4527,349.7684,349.3639,349.4133,2174.0
2024-03-14 11:40:00,354.43,354.45,354.05,354.41,2909.0,349.6796,349.6994,349.3047,349.6599,2909.0
2024-03-14 11:45:00,354.36,354.71,354.33,354.34,815.0,349.6106,349.9559,349.581,349.5908,815.0
2024-03-14 11:50:00,354.54,354.54,354.23,354.34,1743.0,349.7882,349.7882,349.4823,349.5908,1743.0
2024-03-14 11:55:00,354.34,354.91,354.34,354.9,1481.0,349.5908,350.1532,349.5908,350.1433,1481.0
2024-03-14 12:00:00,355.02,355.13,355.02,355.07,1100.0,350.2617,350.3703,350.2617,350.3111,1100.0
2024-03-14 12:05:00,355.07,355.07,354.26,354.26,8078.0,350.3111,350.3111,349.5119,349.5119,8078.0
2024-03-14 12:10:00,354.29,354.29,354.12,354.24,669.0,349.5415,349.5415,349.3738,349.4922,669.0
2024-03-14 12:15:00,354.17,354.39,354.13,354.2,971.0,349.4231,349.6402,349.3837,349.4527,971.0
2024-03-14 12:20:00,354.4,355.28,354.4,355.25,2501.0,349.65,350.5182,349.65,350.4886,2501.0
2024-03-14 12:25:00,355.25,355.59,355.25,355.49,1381.0,350.4886,350.8241,350.4886,350.7254,1381.0
2024-03-14 12:30:00,355.57,355.57,355.24,355.24,1520.0,350.8044,350.8044,350.4788,350.4788,1520.0
2024-03-14 12:35:00,355.33,355.39,355.24,355.25,802.0,350.5676,350.6268,350.4788,350.4886,802.0
2024-03-14 12:40:00,355.11,355.23,355.1,355.1,1301.0,350.3505,350.4689,350.3407,350.3407,1301.0
2024-03-14 12:45:00,355.07,355.11,354.76,354.77,3810.0,350.3111,350.3505,350.0052,350.0151,3810.0
2024-03-14 12:50:00,354.55,354.82,354.42,354.76,2432.0,349.798,350.0644,349.6698,350.0052,2432.0
2024-03-14 12:55:00,354.61,354.61,354.33,354.49,1954.0,349.8572,349.8572,349.581,349.7388,1954.0
2024-03-14 13:00:00,354.34,354.58,354.32,354.35,1848.0,349.5908,349.8276,349.5711,349.6007,1848.0
2024-03-14 13:05:00,354.28,354.66,354.28,354.62,1610.0,349.5316,349.9066,349.5316,349.8671,1610.0
2024-03-14 13:10:00,354.91,355.04,354.8,354.8,600.0,350.1532,350.2815,350.0447,350.0447,600.0
2024-03-14 13:15:00,354.94,354.94,354.25,354.27,3081.0,350.1828,350.1828,349.5021,349.5218,3081.0
2024-03-14 13:20:00,354.14,354.3,354.02,354.06,1956.0,349.3935,349.5514,349.2751,349.3146,1956.0
2024-03-14 13:25:00,354.2,354.2,353.78,353.79,802.0,349.4527,349.4527,349.0384,349.0482,802.0
2024-03-14 13:30:00,353.6,353.76,353.4,353.69,3452.0,348.8608,349.0186,348.6634,348.9496,3452.0
2024-03-14 13:35:00,353.8,353.99,353.52,353.93,5059.0,349.0581,349.2455,348.7818,349.1863,5059.0
2024-03-14 13:40:00,353.83,354.22,353.82,354.12,2699.0,349.0877,349.4725,349.0778,349.3738,2699.0
2024-03-14 13:45:00,354.18,354.19,353.9,353.9,1201.0,349.433,349.4429,349.1567,349.1567,1201.0
2024-03-14 13:50:00,354.11,354.26,353.93,354.05,3811.0,349.3639,349.5119,349.1863,349.3047,3811.0
2024-03-14 13:55:00,354.05,354.36,354.05,354.25,1961.0,349.3047,349.6106,349.3047,349.5021,1961.0
2024-03-14 14:00:00,354.25,354.45,354.2,354.3,2995.0,349.5021,349.6994,349.4527,349.5514,2995.0
2024-03-14 14:05:00,354.3,354.47,353.99,354.24,4107.0,349.5514,349.7191,349.2455,349.4922,4107.0
2024-03-14 14:10:00,354.16,354.17,353.93,354.14,2582.0,349.4133,349.4231,349.1863,349.3935,2582.0
2024-03-14 14:15:00,354.14,354.55,354.14,354.55,1905.0,349.3935,349.798,349.3935,349.798,1905.0
2024-03-14 14:20:00,354.53,354.66,354.43,354.66,1940.0,349.7783,349.9066,349.6796,349.9066,1940.0
2024-03-14 14:25:00,354.6,354.78,354.47,354.72,7265.0,349.8474,350.0249,349.7191,349.9658,7265.0
2024-03-14 14:30:00,354.64,354.81,354.4,354.81,900.0,349.8868,350.0545,349.65,350.0545,900.0
2024-03-14 14:35:00,354.69,354.82,354.69,354.82,800.0,349.9362,350.0644,349.9362,350.0644,800.0
2024-03-14 14:40:00,354.77,354.96,354.77,354.79,1963.0,350.0151,350.2025,350.0151,350.0348,1963.0
2024-03-14 14:45:00,354.65,354.76,354.52,354.52,2782.0,349.8967,350.0052,349.7684,349.7684,2782.0
2024-03-14 14:50:00,354.47,354.49,353.91,353.91,1105.0,349.7191,349.7388,349.1666,349.1666,1105.0
2024-03-14 14:55:00,353.88,354.11,353.8,353.96,1804.0,349.137,349.3639,349.0581,349.2159,1804.0
2024-03-14 15:00:00,353.92,353.93,353.53,353.72,4688.0,349.1765,349.1863,348.7917,348.9792,4688.0
2024-03-14 15:05:00,353.71,353.75,353.44,353.65,2490.0,348.9693,349.0088,348.7029,348.9101,2490.0
2024-03-14 15:10:00,353.7,353.88,353.7,353.85,4008.0,348.9594,349.137,348.9594,349.1074,4008.0
2024-03-14 15:15:00,353.78,354.16,353.75,354.1,1455.0,349.0384,349.4133,349.0088,349.3541,1455.0
2024-03-14 15:20:00,354.1,354.42,354.1,354.42,3011.0,349.3541,349.6698,349.3541,349.6698,3011.0
2024-03-14 15:25:00,354.36,354.42,354.19,354.27,7085.0,349.6106,349.6698,349.4429,349.5218,7085.0
2024-03-14 15:30:00,354.11,354.18,353.3,353.42,4466.0,349.3639,349.433,348.5648,348.6832,4466.0
2024-03-14 15:35:00,353.34,353.62,353.16,353.61,6483.0,348.6042,348.8805,348.4267,348.8706,6483.0
2024-03-14 15:40:00,353.56,354.48,353.55,354.48,9049.0,348.8213,349.729,348.8114,349.729,9049.0
2024-03-14 15:45:00,354.59,355.03,354.56,355.03,5289.0,349.8375,350.2716,349.8079,350.2716,5289.0
2024-03-14 15:50:00,355.32,355.72,354.84,355.32,12961.0,350.5577,350.9523,350.0841,350.5577,12961.0
2024-03-14 15:55:00,355.37,355.91,355.06,355.83,39573.0,350.607,351.1398,350.3012,351.0609,39573.0
2024-03-15 09:30:00,350.5,350.5,350.5,350.5,0.0,345.8023,345.8023,345.8023,345.8023,0.0
2024-03-15 09:35:00,353.37,354.1,351.43,351.79,169886.0,348.6338,349.3541,346.7198,347.075,169886.0
2024-03-15 09:40:00,351.79,352.38,351.65,351.81,3228.0,347.075,347.6571,346.9369,347.0948,3228.0
2024-03-15 09:45:00,351.77,352.34,350.79,350.84,7601.0,347.0553,347.6177,346.0884,346.1378,7601.0
2024-03-15 09:50:00,351.19,352.48,351.18,352.48,1802.0,346.4831,347.7558,346.4732,347.7558,1802.0
2024-03-15 09:55:00,352.48,352.48,352.08,352.08,1382.0,347.7558,347.7558,347.3611,347.3611,1382.0
2024-03-15 10:00:00,352.27,353.21,352.26,353.05,2317.0,347.5486,348.476,347.5387,348.3181,2317.0
2024-03-15 10:05:00,353.05,353.05,352.47,352.47,1814.0,348.3181,348.3181,347.7459,347.7459,1814.0
2024-03-15 10:10:00,353.15,353.17,352.45,352.46,4275.0,348.4168,348.4365,347.7262,347.736,4275.0
2024-03-15 10:15:00,352.73,353.12,352.66,353.06,1828.0,348.0024,348.3872,347.9334,348.328,1828.0
2024-03-15 10:20:00,353.06,353.47,353.06,353.37,3925.0,348.328,348.7325,348.328,348.6338,3925.0
2024-03-15 10:25:00,353.37,353.37,352.69,352.69,1416.0,348.6338,348.6338,347.963,347.963,1416.0
2024-03-15 10:30:00,352.49,352.69,352.16,352.49,2346.0,347.7656,347.963,347.4401,347.7656,2346.0
2024-03-15 10:35:00,352.54,352.72,352.3,352.33,1341.0,347.815,347.9926,347.5782,347.6078,1341.0
2024-03-15 10:40:00,352.47,352.8,352.47,352.8,1341.0,347.7459,348.0715,347.7459,348.0715,1341.0
2024-03-15 10:45:00,352.66,353.26,352.47,353.26,3627.0,347.9334,348.5253,347.7459,348.5253,3627.0
2024-03-15 10:50:00,353.7,353.7,352.95,353.48,1922.0,348.9594,348.9594,348.2195,348.7424,1922.0
2024-03-15 10:55:00,353.72,353.86,353.5,353.7,2072.0,348.9792,349.1173,348.7621,348.9594,2072.0
2024-03-15 11:00:00,353.8,353.8,353.44,353.46,956.0,349.0581,349.0581,348.7029,348.7226,956.0
2024-03-15 11:05:00,353.36,353.43,353.18,353.43,1020.0,348.624,348.693,348.4464,348.693,1020.0
2024-03-15 11:10:00,353.88,353.88,353.21,353.21,800.0,349.137,349.137,348.476,348.476,800.0
2024-03-15 11:15:00,353.34,353.34,352.84,352.84,1516.0,348.6042,348.6042,348.1109,348.1109,1516.0
2024-03-15 11:20:00,352.74,353.24,352.74,353.22,600.0,348.0123,348.5056,348.0123,348.4859,600.0
2024-03-15 11:25:00,353.61,353.92,353.61,353.92,509.0,348.8706,349.1765,348.8706,349.1765,509.0
2024-03-15 11:30:00,353.89,354.23,353.69,353.96,1678.0,349.1469,349.4823,348.9496,349.2159,1678.0
2024-03-15 11:35:00,353.83,353.96,353.69,353.96,830.0,349.0877,349.2159,348.9496,349.2159,830.0
2024-03-15 11:40:00,353.85,354.18,353.22,353.22,1179.0,349.1074,349.433,348.4859,348.4859,1179.0
2024-03-15 11:45:00,353.37,353.37,353.16,353.16,336.0,348.6338,348.6338,348.4267,348.4267,336.0
2024-03-15 11:50:00,353.2,353.37,352.8,352.8,1200.0,348.4661,348.6338,348.0715,348.0715,1200.0
2024-03-15 11:55:00,353.03,353.03,352.53,352.79,1111.0,348.2984,348.2984,347.8051,348.0616,1111.0
2024-03-15 12:00:00,352.77,353.11,352.76,353.1,3420.0,348.0419,348.3773,348.032,348.3675,3420.0
2024-03-15 12:05:00,353.17,353.56,353.16,353.56,419.0,348.4365,348.8213,348.4267,348.8213,419.0
2024-03-15 12:10:00,353.42,353.42,353.01,353.18,1100.0,348.6832,348.6832,348.2787,348.4464,1100.0
2024-03-15 12:15:00,353.12,353.12,353.11,353.12,162.0,348.3872,348.3872,348.3773,348.3872,162.0
2024-03-15 12:20:00,353.29,353.32,353.1,353.11,1335.0,348.5549,348.5845,348.3675,348.3773,1335.0
2024-03-15 12:25:00,352.95,353.08,352.27,352.27,931.0,348.2195,348.3477,347.5486,347.5486,931.0
2024-03-15 12:30:00,352.43,352.44,352.42,352.44,200.0,347.7064,347.7163,347.6966,347.7163,200.0
2024-03-15 12:35:00,352.66,352.79,352.5,352.72,1600.0,347.9334,348.0616,347.7755,347.9926,1600.0
2024-03-15 12:40:00,352.75,352.75,352.25,352.37,917.0,348.0222,348.0222,347.5289,347.6472,917.0
2024-03-15 12:45:00,352.44,352.77,352.44,352.58,1343.0,347.7163,348.0419,347.7163,347.8544,1343.0
2024-03-15 12:50:00,352.62,352.63,352.38,352.38,1361.0,347.8939,347.9038,347.6571,347.6571,1361.0
2024-03-15 12:55:00,352.5,352.5,352.36,352.48,567.0,347.7755,347.7755,347.6374,347.7558,567.0
2024-03-15 13:00:00,352.4,352.67,352.39,352.66,400.0,347.6768,347.9432,347.667,347.9334,400.0
2024-03-15 13:05:00,353.01,353.07,352.81,352.91,1441.0,348.2787,348.3379,348.0814,348.18,1441.0
2024-03-15 13:10:00,353.11,353.36,353.11,353.29,1112.0,348.3773,348.624,348.3773,348.5549,1112.0
2024-03-15 13:15:00,353.32,353.32,352.86,352.86,1930.0,348.5845,348.5845,348.1307,348.1307,1930.0
2024-03-15 13:20:00,353.0,353.51,352.88,353.5,1233.0,348.2688,348.772,348.1504,348.7621,1233.0
2024-03-15 13:25:00,353.62,353.62,353.21,353.46,1572.0,348.8805,348.8805,348.476,348.7226,1572.0
2024-03-15 13:30:00,353.38,353.57,353.22,353.36,1247.0,348.6437,348.8312,348.4859,348.624,1247.0
2024-03-15 13:35:00,353.39,353.43,352.89,352.9,900.0,348.6536,348.693,348.1603,348.1701,900.0
2024-03-15 13:40:00,353.09,353.19,352.9,353.06,3248.0,348.3576,348.4563,348.1701,348.328,3248.0
2024-03-15 13:45:00,353.02,353.1,352.93,353.1,620.0,348.2885,348.3675,348.1997,348.3675,620.0
2024-03-15 13:50:00,353.23,353.36,353.01,353.36,1518.0,348.4957,348.624,348.2787,348.624,1518.0
2024-03-15 13:55:00,353.44,353.49,353.12,353.18,1921.0,348.7029,348.7522,348.3872,348.4464,1921.0
2024-03-15 14:00:00,353.05,353.28,352.95,352.95,2461.0,348.3181,348.5451,348.2195,348.2195,2461.0
2024-03-15 14:05:00,352.95,353.09,352.44,352.58,3846.0,348.2195,348.3576,347.7163,347.8544,3846.0
2024-03-15 14:10:00,352.46,352.54,352.31,352.42,2558.0,347.736,347.815,347.5881,347.6966,2558.0
2024-03-15 14:15:00,352.33,352.33,352.04,352.27,1122.0,347.6078,347.6078,347.3217,347.5486,1122.0
2024-03-15 14:20:00,352.17,352.39,352.02,352.02,1016.0,347.4499,347.667,347.3019,347.3019,1016.0
2024-03-15 14:25:00,352.0,352.01,351.64,351.87,1817.0,347.2822,347.2921,346.927,347.1539,1817.0
2024-03-15 14:30:00,351.77,352.11,351.58,351.59,1783.0,347.0553,347.3907,346.8678,346.8777,1783.0
2024-03-15 14:35:00,351.57,351.95,351.33,351.95,1627.0,346.858,347.2329,346.6212,347.2329,1627.0
2024-03-15 14:40:00,352.0,352.21,351.7,351.7,6750.0,347.2822,347.4894,346.9862,346.9862,6750.0
2024-03-15 14:45:00,351.65,351.93,351.35,351.35,9630.0,346.9369,347.2131,346.6409,346.6409,9630.0
2024-03-15 14:50:00,351.34,351.95,351.31,351.89,6154.0,346.6311,347.2329,346.6015,347.1737,6154.0
2024-03-15 14:55:00,351.88,351.98,351.78,351.96,5548.0,347.1638,347.2625,347.0652,347.2427,5548.0
2024-03-15 15:00:00,351.9,353.02,351.75,353.01,8172.0,347.1835,348.2885,347.0356,348.2787,8172.0
2024-03-15 15:05:00,353.05,353.12,352.69,352.69,5884.0,348.3181,348.3872,347.963,347.963,5884.0
2024-03-15 15:10:00,352.78,353.26,352.68,353.26,3757.0,348.0518,348.5253,347.9531,348.5253,3757.0
2024-03-15 15:15:00,353.37,353.87,353.37,353.77,2862.0,348.6338,349.1271,348.6338,349.0285,2862.0
2024-03-15 15:20:00,353.98,353.98,353.42,353.43,4064.0,349.2357,349.2357,348.6832,348.693,4064.0
2024-03-15 15:25:00,353.43,353.72,353.35,353.44,4136.0,348.693,348.9792,348.6141,348.7029,4136.0
2024-03-15 15:30:00,353.44,353.44,353.05,353.2,7681.0,348.7029,348.7029,348.3181,348.4661,7681.0
2024-03-15 15:35:00,353.23,353.23,352.37,352.37,4947.0,348.4957,348.4957,347.6472,347.6472,4947.0
2024-03-15 15:40:00,352.56,352.81,352.39,352.75,7050.0,347.8347,348.0814,347.667,348.0222,7050.0
2024-03-15 15:45:00,352.75,353.28,352.6,353.22,14268.0,348.0222,348.5451,347.8742,348.4859,14268.0
2024-03-15 15:50:00,353.28,353.39,352.29,352.34,14957.0,348.5451,348.6536,347.5683,347.6177,14957.0
2024-03-15 15:55:00,352.3,352.54,352.04,352.31,53129.0,347.5782,347.815,347.3217,347.5881,53129.0
2024-03-18 09:30:00,354.02,355.42,353.39,354.47,13557.0,349.2751,350.6564,348.6536,349.7191,13557.0
2024-03-18 09:35:00,354.27,354.27,352.82,352.82,2785.0,349.5218,349.5218,348.0912,348.0912,2785.0
2024-03-18 09:40:00,353.4,353.86,353.02,353.57,1589.0,348.6634,349.1173,348.2885,348.8312,1589.0
2024-03-18 09:45:00,353.53,353.53,352.62,353.21,3067.0,348.7917,348.7917,347.8939,348.476,3067.0
2024-03-18 09:50:00,353.4,353.86,353.19,353.58,1903.0,348.6634,349.1173,348.4563,348.841,1903.0
2024-03-18 09:55:00,353.75,354.53,353.75,354.53,1688.0,349.0088,349.7783,349.0088,349.7783,1688.0
2024-03-18 10:00:00,355.03,355.03,354.36,354.37,609.0,350.2716,350.2716,349.6106,349.6204,609.0
2024-03-18 10:05:00,354.36,354.84,354.33,354.84,4167.0,349.6106,350.0841,349.581,350.0841,4167.0
2024-03-18 10:10:00,354.6,354.67,354.35,354.39,3818.0,349.8474,349.9164,349.6007,349.6402,3818.0
2024-03-18 10:15:00,354.41,354.72,354.41,354.7,610.0,349.6599,349.9658,349.6599,349.946,610.0
2024-03-18 10:20:00,354.59,355.35,354.59,355.35,1973.0,349.8375,350.5873,349.8375,350.5873,1973.0
2024-03-18 10:25:00,355.65,355.66,355.28,355.29,1308.0,350.8833,350.8932,350.5182,350.5281,1308.0
2024-03-18 10:30:00,355.12,355.37,355.12,355.37,1592.0,350.3604,350.607,350.3604,350.607,1592.0
2024-03-18 10:35:00,355.22,355.34,355.21,355.3,494.0,350.459,350.5774,350.4492,350.538,494.0
2024-03-18 10:40:00,355.2,355.39,355.11,355.29,2363.0,350.4393,350.6268,350.3505,350.5281,2363.0
2024-03-18 10:45:00,355.26,355.58,355.19,355.53,1932.0,350.4985,350.8142,350.4295,350.7649,1932.0
2024-03-18 10:50:00,355.6,355.83,355.46,355.71,5742.0,350.834,351.0609,350.6958,350.9425,5742.0
2024-03-18 10:55:00,355.91,355.91,355.73,355.82,1000.0,351.1398,351.1398,350.9622,351.051,1000.0
2024-03-18 11:00:00,355.67,355.92,355.51,355.75,2295.0,350.903,351.1497,350.7452,350.9819,2295.0
2024-03-18 11:05:00,355.89,355.9,355.77,355.81,600.0,351.1201,351.1299,351.0017,351.0411,600.0
2024-03-18 11:10:00,355.6,355.77,355.56,355.63,1428.0,350.834,351.0017,350.7945,350.8636,1428.0
2024-03-18 11:15:00,355.62,355.69,354.73,355.02,5019.0,350.8537,350.9228,349.9756,350.2617,5019.0
2024-03-18 11:20:00,354.94,355.2,354.91,355.2,1597.0,350.1828,350.4393,350.1532,350.4393,1597.0
2024-03-18 11:25:00,355.04,355.04,354.94,355.02,600.0,350.2815,350.2815,350.1828,350.2617,600.0
2024-03-18 11:30:00,354.96,355.26,354.83,355.04,2811.0,350.2025,350.4985,350.0743,350.2815,2811.0
2024-03-18 11:35:00,354.86,354.86,354.62,354.62,515.0,350.1039,350.1039,349.8671,349.8671,515.0
2024-03-18 11:40:00,354.55,354.95,354.54,354.84,1901.0,349.798,350.1927,349.7882,350.0841,1901.0
2024-03-18 11:45:00,354.82,354.83,354.56,354.56,700.0,350.0644,350.0743,349.8079,349.8079,700.0
2024-03-18 11:50:00,354.6,354.82,354.58,354.82,841.0,349.8474,350.0644,349.8276,350.0644,841.0
2024-03-18 11:55:00,354.69,354.7,354.32,354.53,2175.0,349.9362,349.946,349.5711,349.7783,2175.0
2024-03-18 12:00:00,354.56,354.69,354.26,354.27,979.0,349.8079,349.9362,349.5119,349.5218,979.0
2024-03-18 12:05:00,354.11,354.11,353.65,353.88,1873.0,349.3639,349.3639,348.9101,349.137,1873.0
2024-03-18 12:10:00,353.88,354.15,353.55,354.02,1039.0,349.137,349.4034,348.8114,349.2751,1039.0
2024-03-18 12:15:00,353.86,353.86,353.64,353.81,1247.0,349.1173,349.1173,348.9002,349.0679,1247.0
2024-03-18 12:20:00,353.99,354.27,353.81,354.07,2986.0,349.2455,349.5218,349.0679,349.3245,2986.0
2024-03-18 12:25:00,353.96,354.5,353.96,354.43,1833.0,349.2159,349.7487,349.2159,349.6796,1833.0
2024-03-18 12:30:00,354.62,354.69,354.43,354.43,1564.0,349.8671,349.9362,349.6796,349.6796,1564.0
2024-03-18 12:35:00,354.37,354.57,354.22,354.57,1278.0,349.6204,349.8178,349.4725,349.8178,1278.0
2024-03-18 12:40:00,354.56,354.59,354.39,354.53,2765.0,349.8079,349.8375,349.6402,349.7783,2765.0
2024-03-18 12:45:00,354.4,354.5,354.33,354.33,1148.0,349.65,349.7487,349.581,349.581,1148.0
2024-03-18 12:50:00,354.23,354.42,354.12,354.27,1758.0,349.4823,349.6698,349.3738,349.5218,1758.0
2024-03-18 12:55:00,354.3,354.3,354.1,354.13,902.0,349.5514,349.5514,349.3541,349.3837,902.0
2024-03-18 13:00:00,354.28,354.74,354.28,354.44,1524.0,349.5316,349.9855,349.5316,349.6895,1524.0
2024-03-18 13:05:00,354.38,354.71,354.38,354.6,931.0,349.6303,349.9559,349.6303,349.8474,931.0
2024-03-18 13:10:00,354.59,354.59,354.28,354.28,1803.0,349.8375,349.8375,349.5316,349.5316,1803.0
2024-03-18 13:15:00,354.23,354.24,353.62,353.97,1817.0,349.4823,349.4922,348.8805,349.2258,1817.0
2024-03-18 13:20:00,353.84,354.07,353.73,353.73,1840.0,349.0975,349.3245,348.989,348.989,1840.0
2024-03-18 13:25:00,353.93,354.36,353.75,354.34,1437.0,349.1863,349.6106,349.0088,349.5908,1437.0
2024-03-18 13:30:00,354.32,354.43,354.15,354.16,2721.0,349.5711,349.6796,349.4034,349.4133,2721.0
2024-03-18 13:35:00,354.22,354.22,354.08,354.15,2571.0,349.4725,349.4725,349.3343,349.4034,2571.0
2024-03-18 13:40:00,354.15,354.15,353.82,353.82,2509.0,349.4034,349.4034,349.0778,349.0778,2509.0
2024-03-18 13:45:00,353.8,353.85,353.79,353.79,624.0,349.0581,349.1074,349.0482,349.0482,624.0
2024-03-18 13:50:00,353.97,354.01,353.76,353.79,3263.0,349.2258,349.2653,349.0186,349.0482,3263.0
2024-03-18 13:55:00,353.72,353.98,353.71,353.88,900.0,348.9792,349.2357,348.9693,349.137,900.0
2024-03-18 14:00:00,354.01,354.21,353.87,354.21,3301.0,349.2653,349.4626,349.1271,349.4626,3301.0
2024-03-18 14:05:00,354.11,354.19,354.02,354.17,1902.0,349.3639,349.4429,349.2751,349.4231,1902.0
2024-03-18 14:10:00,354.22,354.34,354.17,354.34,2243.0,349.4725,349.5908,349.4231,349.5908,2243.0
2024-03-18 14:15:00,354.35,354.38,354.26,354.26,1581.0,349.6007,349.6303,349.5119,349.5119,1581.0
2024-03-18 14:20:00,354.2,354.24,354.01,354.01,1623.0,349.4527,349.4922,349.2653,349.2653,1623.0
2024-03-18 14:25:00,354.04,354.26,353.95,354.04,1426.0,349.2949,349.5119,349.2061,349.2949,1426.0
2024-03-18 14:30:00,354.07,354.28,354.04,354.28,1351.0,349.3245,349.5316,349.2949,349.5316,1351.0
2024-03-18 14:35:00,354.07,354.07,353.26,353.45,4585.0,349.3245,349.3245,348.5253,348.7128,4585.0
2024-03-18 14:40:00,353.56,353.59,352.81,352.85,2284.0,348.8213,348.8509,348.0814,348.1208,2284.0
2024-03-18 14:45:00,352.82,353.0,352.82,352.9,1706.0,348.0912,348.2688,348.0912,348.1701,1706.0
2024-03-18 14:50:00,352.94,353.0,352.86,352.9,2577.0,348.2096,348.2688,348.1307,348.1701,2577.0
2024-03-18 14:55:00,352.99,353.29,352.98,353.26,3069.0,348.2589,348.5549,348.2491,348.5253,3069.0
2024-03-18 15:00:00,353.41,354.08,353.37,353.95,3472.0,348.6733,349.3343,348.6338,349.2061,3472.0
2024-03-18 15:05:00,353.97,354.04,353.88,353.97,2086.0,349.2258,349.2949,349.137,349.2258,2086.0
2024-03-18 15:10:00,354.02,354.37,354.02,354.21,3080.0,349.2751,349.6204,349.2751,349.4626,3080.0
2024-03-18 15:15:00,354.38,354.66,354.35,354.59,3500.0,349.6303,349.9066,349.6007,349.8375,3500.0
2024-03-18 15:20:00,354.63,354.64,354.34,354.35,6578.0,349.877,349.8868,349.5908,349.6007,6578.0
2024-03-18 15:25:00,354.31,354.31,354.09,354.1,4202.0,349.5612,349.5612,349.3442,349.3541,4202.0
2024-03-18 15:30:00,354.19,354.31,354.08,354.1,4936.0,349.4429,349.5612,349.3343,349.3541,4936.0
2024-03-18 15:35:00,354.13,354.2,353.8,353.85,4916.0,349.3837,349.4527,349.0581,349.1074,4916.0
2024-03-18 15:40:00,353.85,354.11,353.84,354.01,7532.0,349.1074,349.3639,349.0975,349.2653,7532.0
2024-03-18 15:45:00,354.02,354.15,353.72,353.74,6560.0,349.2751,349.4034,348.9792,348.9989,6560.0
2024-03-18 15:50:00,353.71,353.71,353.32,353.68,10753.0,348.9693,348.9693,348.5845,348.9397,10753.0
2024-03-18 15:55:00,353.76,354.32,353.71,354.21,44073.0,349.0186,349.5711,348.9693,349.4626,44073.0
2024-03-19 09:30:00,354.95,354.95,354.0,354.34,8928.0,350.1927,350.1927,349.2554,349.5908,8928.0
2024-03-19 09:35:00,354.46,354.78,354.15,354.3,5931.0,349.7092,350.0249,349.4034,349.5514,5931.0
2024-03-19 09:40:00,354.43,355.39,354.01,355.06,5523.0,349.6796,350.6268,349.2653,350.3012,5523.0
2024-03-19 09:45:00,354.73,355.35,354.73,354.77,1100.0,349.9756,350.5873,349.9756,350.0151,1100.0
2024-03-19 09:50:00,354.78,355.49,354.57,354.91,4219.0,350.0249,350.7254,349.8178,350.1532,4219.0
2024-03-19 09:55:00,354.93,354.93,354.09,354.36,2650.0,350.1729,350.1729,349.3442,349.6106,2650.0
2024-03-19 10:00:00,354.3,354.55,354.1,354.34,6447.0,349.5514,349.798,349.3541,349.5908,6447.0
2024-03-19 10:05:00,354.32,354.32,353.97,354.0,4046.0,349.5711,349.5711,349.2258,349.2554,4046.0
2024-03-19 10:10:00,354.07,354.08,353.85,353.96,1811.0,349.3245,349.3343,349.1074,349.2159,1811.0
2024-03-19 10:15:00,354.1,354.35,354.04,354.35,1286.0,349.3541,349.6007,349.2949,349.6007,1286.0
2024-03-19 10:20:00,354.62,354.75,354.4,354.55,1557.0,349.8671,349.9953,349.65,349.798,1557.0
2024-03-19 10:25:00,354.23,354.62,354.07,354.07,974.0,349.4823,349.8671,349.3245,349.3245,974.0
2024-03-19 10:30:00,354.32,354.47,354.21,354.24,1851.0,349.5711,349.7191,349.4626,349.4922,1851.0
2024-03-19 10:35:00,354.25,354.5,354.0,354.5,2700.0,349.5021,349.7487,349.2554,349.7487,2700.0
2024-03-19 10:40:00,354.35,354.35,353.83,353.83,4505.0,349.6007,349.6007,349.0877,349.0877,4505.0
2024-03-19 10:45:00,353.98,354.12,353.94,353.95,2386.0,349.2357,349.3738,349.1962,349.2061,2386.0
2024-03-19 10:50:00,353.97,354.16,353.87,354.16,5700.0,349.2258,349.4133,349.1271,349.4133,5700.0
2024-03-19 10:55:00,354.17,354.22,353.99,354.03,1962.0,349.4231,349.4725,349.2455,349.285,1962.0
2024-03-19 11:00:00,354.06,354.11,353.72,353.83,6532.0,349.3146,349.3639,348.9792,349.0877,6532.0
2024-03-19 11:05:00,353.74,353.94,353.56,353.81,5243.0,348.9989,349.1962,348.8213,349.0679,5243.0
2024-03-19 11:10:00,353.85,354.19,353.85,354.19,7504.0,349.1074,349.4429,349.1074,349.4429,7504.0
2024-03-19 11:15:00,354.15,354.31,354.01,354.1,3606.0,349.4034,349.5612,349.2653,349.3541,3606.0
2024-03-19 11:20:00,354.13,354.22,354.01,354.21,4200.0,349.3837,349.4725,349.2653,349.4626,4200.0
2024-03-19 11:25:00,354.19,354.19,354.1,354.1,600.0,349.4429,349.4429,349.3541,349.3541,600.0
2024-03-19 11:30:00,354.17,354.45,354.16,354.38,1935.0,349.4231,349.6994,349.4133,349.6303,1935.0
2024-03-19 11:35:00,354.46,354.54,354.43,354.49,1796.0,349.7092,349.7882,349.6796,349.7388,1796.0
2024-03-19 11:40:00,354.5,354.7,354.49,354.5,1717.0,349.7487,349.946,349.7388,349.7487,1717.0
2024-03-19 11:45:00,354.55,354.77,354.35,354.46,921.0,349.798,350.0151,349.6007,349.7092,921.0
2024-03-19 11:50:00,354.36,354.36,354.34,354.34,220.0,349.6106,349.6106,349.5908,349.5908,220.0
2024-03-19 11:55:00,354.54,354.69,354.42,354.48,1987.0,349.7882,349.9362,349.6698,349.729,1987.0
2024-03-19 12:00:00,354.3,354.5,354.28,354.38,2315.0,349.5514,349.7487,349.5316,349.6303,2315.0
2024-03-19 12:05:00,354.19,354.34,354.19,354.3,2184.0,349.4429,349.5908,349.4429,349.5514,2184.0
2024-03-19 12:10:00,354.39,354.61,354.38,354.41,1237.0,349.6402,349.8572,349.6303,349.6599,1237.0
2024-03-19 12:15:00,354.44,354.7,354.44,354.65,1964.0,349.6895,349.946,349.6895,349.8967,1964.0
2024-03-19 12:20:00,354.91,355.07,354.75,355.07,925.0,350.1532,350.3111,349.9953,350.3111,925.0
2024-03-19 12:25:00,354.94,355.12,354.93,355.12,500.0,350.1828,350.3604,350.1729,350.3604,500.0
2024-03-19 12:30:00,355.0,355.02,354.93,354.94,440.0,350.242,350.2617,350.1729,350.1828,440.0
2024-03-19 12:35:00,354.95,354.96,354.89,354.94,1100.0,350.1927,350.2025,350.1335,350.1828,1100.0
2024-03-19 12:40:00,354.76,355.12,354.67,355.03,1802.0,350.0052,350.3604,349.9164,350.2716,1802.0
2024-03-19 12:45:00,355.14,355.2,355.06,355.06,705.0,350.3801,350.4393,350.3012,350.3012,705.0
2024-03-19 12:50:00,354.91,354.93,354.65,354.73,2778.0,350.1532,350.1729,349.8967,349.9756,2778.0
2024-03-19 12:55:00,354.61,354.61,354.44,354.46,400.0,349.8572,349.8572,349.6895,349.7092,400.0
2024-03-19 13:00:00,354.58,354.97,354.35,354.35,3572.0,349.8276,350.2124,349.6007,349.6007,3572.0
2024-03-19 13:05:00,354.35,354.42,354.22,354.36,3944.0,349.6007,349.6698,349.4725,349.6106,3944.0
2024-03-19 13:10:00,354.5,354.5,354.34,354.36,500.0,349.7487,349.7487,349.5908,349.6106,500.0
2024-03-19 13:15:00,354.38,354.44,354.26,354.44,500.0,349.6303,349.6895,349.5119,349.6895,500.0
2024-03-19 13:20:00,354.36,354.55,354.35,354.55,2033.0,349.6106,349.798,349.6007,349.798,2033.0
2024-03-19 13:25:00,354.51,354.7,354.51,354.66,1292.0,349.7586,349.946,349.7586,349.9066,1292.0
2024-03-19 13:30:00,354.57,354.75,354.57,354.63,2686.0,349.8178,349.9953,349.8178,349.877,2686.0
2024-03-19 13:35:00,354.57,354.76,354.57,354.76,1352.0,349.8178,350.0052,349.8178,350.0052,1352.0
2024-03-19 13:40:00,354.76,355.25,354.76,355.06,5954.0,350.0052,350.4886,350.0052,350.3012,5954.0
2024-03-19 13:45:00,355.2,355.27,354.95,355.05,3262.0,350.4393,350.5084,350.1927,350.2913,3262.0
2024-03-19 13:50:00,355.14,355.14,354.94,354.98,965.0,350.3801,350.3801,350.1828,350.2223,965.0
2024-03-19 13:55:00,354.99,355.09,354.98,355.0,600.0,350.2321,350.3308,350.2223,350.242,600.0
2024-03-19 14:00:00,355.0,355.21,354.87,355.21,2253.0,350.242,350.4492,350.1137,350.4492,2253.0
2024-03-19 14:05:00,355.11,355.45,355.11,355.45,3279.0,350.3505,350.686,350.3505,350.686,3279.0
2024-03-19 14:10:00,355.45,355.64,355.4,355.56,3357.0,350.686,350.8734,350.6366,350.7945,3357.0
2024-03-19 14:15:00,355.43,355.67,355.26,355.27,5970.0,350.6662,350.903,350.4985,350.5084,5970.0
2024-03-19 14:20:00,355.41,355.41,355.3,355.3,733.0,350.6465,350.6465,350.538,350.538,733.0
2024-03-19 14:25:00,355.21,355.25,355.11,355.24,2271.0,350.4492,350.4886,350.3505,350.4788,2271.0
2024-03-19 14:30:00,355.15,355.23,355.14,355.23,600.0,350.39,350.4689,350.3801,350.4689,600.0
2024-03-19 14:35:00,355.19,355.49,355.18,355.34,4283.0,350.4295,350.7254,350.4196,350.5774,4283.0
2024-03-19 14:40:00,355.35,355.49,355.22,355.31,2156.0,350.5873,350.7254,350.459,350.5478,2156.0
2024-03-19 14:45:00,355.31,355.31,355.21,355.22,400.0,350.5478,350.5478,350.4492,350.459,400.0
2024-03-19 14:50:00,355.15,355.24,355.05,355.05,950.0,350.39,350.4788,350.2913,350.2913,950.0
2024-03-19 14:55:00,355.05,355.05,354.74,354.84,2303.0,350.2913,350.2913,349.9855,350.0841,2303.0
2024-03-19 15:00:00,354.8,354.96,354.76,354.88,2081.0,350.0447,350.2025,350.0052,350.1236,2081.0
2024-03-19 15:05:00,354.89,354.89,354.5,354.81,4948.0,350.1335,350.1335,349.7487,350.0545,4948.0
2024-03-19 15:10:00,354.76,354.96,354.74,354.75,5301.0,350.0052,350.2025,349.9855,349.9953,5301.0
2024-03-19 15:15:00,354.75,354.75,354.11,354.13,13806.0,349.9953,349.9953,349.3639,349.3837,13806.0
2024-03-19 15:20:00,354.13,354.66,354.09,354.44,5350.0,349.3837,349.9066,349.3442,349.6895,5350.0
2024-03-19 15:25:00,354.55,354.7,354.42,354.46,2100.0,349.798,349.946,349.6698,349.7092,2100.0
2024-03-19 15:30:00,354.44,355.12,354.38,355.03,3634.0,349.6895,350.3604,349.6303,350.2716,3634.0
2024-03-19 15:35:00,355.07,355.29,355.04,355.23,6971.0,350.3111,350.5281,350.2815,350.4689,6971.0
2024-03-19 15:40:00,355.22,355.53,355.17,355.39,5996.0,350.459,350.7649,350.4097,350.6268,5996.0
2024-03-19 15:45:00,355.39,355.97,355.38,355.72,7519.0,350.6268,351.199,350.6169,350.9523,7519.0
2024-03-19 15:50:00,355.88,356.34,355.57,356.3,4791.0,351.1102,351.564,350.8044,351.5246,4791.0
2024-03-19 15:55:00,356.29,356.98,356.27,356.84,52023.0,351.5147,352.1955,351.495,352.0573,52023.0
2024-03-20 09:30:00,356.91,356.91,356.21,356.4,10888.0,352.1264,352.1264,351.4358,351.6232,10888.0
2024-03-20 09:35:00,356.18,356.51,356.01,356.17,1861.0,351.4062,351.7318,351.2385,351.3963,1861.0
2024-03-20 09:40:00,356.07,356.71,355.85,356.66,2314.0,351.2977,351.9291,351.0806,351.8797,2314.0
2024-03-20 09:45:00,356.46,356.5,356.39,356.5,1111.0,351.6824,351.7219,351.6134,351.7219,1111.0
2024-03-20 09:50:00,356.24,356.37,355.75,355.96,3694.0,351.4654,351.5936,350.9819,351.1891,3694.0
2024-03-20 09:55:00,355.81,356.14,355.08,355.17,3076.0,351.0411,351.3667,350.3209,350.4097,3076.0
2024-03-20 10:00:00,355.26,355.72,355.16,355.65,2359.0,350.4985,350.9523,350.3999,350.8833,2359.0
2024-03-20 10:05:00,355.32,355.32,354.82,354.85,655.0,350.5577,350.5577,350.0644,350.094,655.0
2024-03-20 10:10:00,354.82,355.11,354.54,355.07,1769.0,350.0644,350.3505,349.7882,350.3111,1769.0
2024-03-20 10:15:00,354.98,355.13,354.36,354.46,1624.0,350.2223,350.3703,349.6106,349.7092,1624.0
2024-03-20 10:20:00,354.35,354.4,354.22,354.31,1124.0,349.6007,349.65,349.4725,349.5612,1124.0
2024-03-20 10:25:00,354.35,354.51,354.1,354.34,1230.0,349.6007,349.7586,349.3541,349.5908,1230.0
2024-03-20 10:30:00,354.25,354.29,354.02,354.02,1700.0,349.5021,349.5415,349.2751,349.2751,1700.0
2024-03-20 10:35:00,354.13,354.36,354.04,354.16,2348.0,349.3837,349.6106,349.2949,349.4133,2348.0
2024-03-20 10:40:00,354.15,354.2,353.8,353.93,11719.0,349.4034,349.4527,349.0581,349.1863,11719.0
2024-03-20 10:45:00,353.94,354.5,353.94,354.36,1381.0,349.1962,349.7487,349.1962,349.6106,1381.0
2024-03-20 10:50:00,354.48,354.75,354.48,354.66,7601.0,349.729,349.9953,349.729,349.9066,7601.0
2024-03-20 10:55:00,354.65,354.87,354.53,354.7,3633.0,349.8967,350.1137,349.7783,349.946,3633.0
2024-03-20 11:00:00,354.59,354.79,354.49,354.74,3145.0,349.8375,350.0348,349.7388,349.9855,3145.0
2024-03-20 11:05:00,354.74,354.83,354.6,354.66,4610.0,349.9855,350.0743,349.8474,349.9066,4610.0
2024-03-20 11:10:00,354.42,354.49,354.38,354.44,1200.0,349.6698,349.7388,349.6303,349.6895,1200.0
2024-03-20 11:15:00,354.41,354.44,354.31,354.4,2320.0,349.6599,349.6895,349.5612,349.65,2320.0
2024-03-20 11:20:00,354.36,354.36,354.08,354.18,2990.0,349.6106,349.6106,349.3343,349.433,2990.0
2024-03-20 11:25:00,354.21,354.48,354.19,354.48,3211.0,349.4626,349.729,349.4429,349.729,3211.0
2024-03-20 11:30:00,354.4,354.4,353.97,353.97,1905.0,349.65,349.65,349.2258,349.2258,1905.0
2024-03-20 11:35:00,354.22,354.33,354.08,354.13,1985.0,349.4725,349.581,349.3343,349.3837,1985.0
2024-03-20 11:40:00,354.28,354.29,353.49,353.49,2382.0,349.5316,349.5415,348.7522,348.7522,2382.0
2024-03-20 11:45:00,353.5,353.5,353.01,353.01,600.0,348.7621,348.7621,348.2787,348.2787,600.0
2024-03-20 11:50:00,352.88,353.17,352.73,352.89,2919.0,348.1504,348.4365,348.0024,348.1603,2919.0
2024-03-20 11:55:00,352.83,353.13,352.72,353.13,2522.0,348.1011,348.3971,347.9926,348.3971,2522.0
2024-03-20 12:00:00,353.16,353.26,353.14,353.17,930.0,348.4267,348.5253,348.4069,348.4365,930.0
2024-03-20 12:05:00,353.19,353.4,353.07,353.4,910.0,348.4563,348.6634,348.3379,348.6634,910.0
2024-03-20 12:10:00,353.35,353.44,353.31,353.44,500.0,348.6141,348.7029,348.5746,348.7029,500.0
2024-03-20 12:15:00,353.38,353.39,352.9,352.97,1589.0,348.6437,348.6536,348.1701,348.2392,1589.0
2024-03-20 12:20:00,352.93,353.01,352.74,352.86,2206.0,348.1997,348.2787,348.0123,348.1307,2206.0
2024-03-20 12:25:00,352.8,352.94,352.62,352.75,2760.0,348.0715,348.2096,347.8939,348.0222,2760.0
2024-03-20 12:30:00,352.72,352.72,352.21,352.35,1905.0,347.9926,347.9926,347.4894,347.6275,1905.0
2024-03-20 12:35:00,352.4,352.63,352.4,352.53,1200.0,347.6768,347.9038,347.6768,347.8051,1200.0
2024-03-20 12:40:00,352.51,352.63,352.35,352.38,3230.0,347.7854,347.9038,347.6275,347.6571,3230.0
2024-03-20 12:45:00,352.4,352.49,352.33,352.38,1600.0,347.6768,347.7656,347.6078,347.6571,1600.0
2024-03-20 12:50:00,352.53,352.69,352.45,352.69,3593.0,347.8051,347.963,347.7262,347.963,3593.0
2024-03-20 12:55:00,352.6,352.81,352.6,352.69,1216.0,347.8742,348.0814,347.8742,347.963,1216.0
2024-03-20 13:00:00,352.6,352.65,352.42,352.43,2543.0,347.8742,347.9235,347.6966,347.7064,2543.0
2024-03-20 13:05:00,352.47,352.47,351.92,352.0,2092.0,347.7459,347.7459,347.2033,347.2822,2092.0
2024-03-20 13:10:00,352.0,352.11,351.85,352.0,3234.0,347.2822,347.3907,347.1342,347.2822,3234.0
2024-03-20 13:15:00,351.93,352.05,351.86,352.05,1902.0,347.2131,347.3315,347.1441,347.3315,1902.0
2024-03-20 13:20:00,352.05,352.05,351.91,351.95,620.0,347.3315,347.3315,347.1934,347.2329,620.0
2024-03-20 13:25:00,351.85,352.51,351.84,352.5,3824.0,347.1342,347.7854,347.1244,347.7755,3824.0
2024-03-20 13:30:00,352.53,352.53,352.15,352.15,920.0,347.8051,347.8051,347.4302,347.4302,920.0
2024-03-20 13:35:00,352.32,352.41,352.18,352.19,2075.0,347.5979,347.6867,347.4598,347.4697,2075.0
2024-03-20 13:40:00,352.28,352.43,352.12,352.36,2431.0,347.5585,347.7064,347.4006,347.6374,2431.0
2024-03-20 13:45:00,352.3,352.33,352.25,352.25,300.0,347.5782,347.6078,347.5289,347.5289,300.0
2024-03-20 13:50:00,352.47,352.6,352.41,352.47,1387.0,347.7459,347.8742,347.6867,347.7459,1387.0
2024-03-20 13:55:00,352.47,352.54,352.44,352.47,2076.0,347.7459,347.815,347.7163,347.7459,2076.0
2024-03-20 14:00:00,352.55,353.93,352.47,353.45,4433.0,347.8248,349.1863,347.7459,348.7128,4433.0
2024-03-20 14:05:00,353.49,353.91,352.97,353.11,7162.0,348.7522,349.1666,348.2392,348.3773,7162.0
2024-03-20 14:10:00,353.11,353.31,352.68,352.92,2473.0,348.3773,348.5746,347.9531,348.1899,2473.0
2024-03-20 14:15:00,352.75,352.85,352.52,352.57,1900.0,348.0222,348.1208,347.7952,347.8446,1900.0
2024-03-20 14:20:00,352.63,352.77,352.31,352.31,7588.0,347.9038,348.0419,347.5881,347.5881,7588.0
2024-03-20 14:25:00,352.2,352.74,352.2,352.63,9237.0,347.4795,348.0123,347.4795,347.9038,9237.0
2024-03-20 14:30:00,352.82,352.94,352.0,352.0,2763.0,348.0912,348.2096,347.2822,347.2822,2763.0
2024-03-20 14:35:00,352.06,352.55,351.85,352.4,9772.0,347.3414,347.8248,347.1342,347.6768,9772.0
2024-03-20 14:40:00,352.52,352.98,352.45,352.93,2344.0,347.7952,348.2491,347.7262,348.1997,2344.0
2024-03-20 14:45:00,352.94,353.14,352.9,353.0,9501.0,348.2096,348.4069,348.1701,348.2688,9501.0
2024-03-20 14:50:00,352.74,352.74,352.17,352.17,5332.0,348.0123,348.0123,347.4499,347.4499,5332.0
2024-03-20 14:55:00,352.18,352.36,351.94,352.16,2871.0,347.4598,347.6374,347.223,347.4401,2871.0
2024-03-20 15:00:00,352.01,352.71,352.01,352.67,4367.0,347.2921,347.9827,347.2921,347.9432,4367.0
2024-03-20 15:05:00,352.73,353.19,352.73,353.02,7161.0,348.0024,348.4563,348.0024,348.2885,7161.0
2024-03-20 15:10:00,353.14,353.33,352.53,352.53,14260.0,348.4069,348.5944,347.8051,347.8051,14260.0
2024-03-20 15:15:00,352.56,352.56,352.23,352.32,6817.0,347.8347,347.8347,347.5091,347.5979,6817.0
2024-03-20 15:20:00,352.4,352.4,351.82,351.87,13868.0,347.6768,347.6768,347.1046,347.1539,13868.0
2024-03-20 15:25:00,351.88,352.66,351.78,352.66,16498.0,347.1638,347.9334,347.0652,347.9334,16498.0
2024-03-20 15:30:00,352.76,352.95,352.54,352.54,4754.0,348.032,348.2195,347.815,347.815,4754.0
2024-03-20 15:35:00,352.63,352.98,352.38,352.96,6279.0,347.9038,348.2491,347.6571,348.2293,6279.0
2024-03-20 15:40:00,353.02,353.04,351.93,351.99,6460.0,348.2885,348.3083,347.2131,347.2723,6460.0
2024-03-20 15:45:00,351.88,351.92,351.52,351.62,9345.0,347.1638,347.2033,346.8086,346.9073,9345.0
2024-03-20 15:50:00,351.62,352.49,351.52,352.3,11328.0,346.9073,347.7656,346.8086,347.5782,11328.0
2024-03-20 15:55:00,352.36,353.35,352.34,353.19,50207.0,347.6374,348.6141,347.6177,348.4563,50207.0
2024-03-21 09:30:00,353.96,354.0,351.64,352.23,19970.0,349.2159,349.2554,346.927,347.5091,19970.0
2024-03-21 09:35:00,352.07,352.61,351.0,352.52,9987.0,347.3513,347.884,346.2956,347.7952,9987.0
2024-03-21 09:40:00,353.02,353.29,352.19,352.55,3580.0,348.2885,348.5549,347.4697,347.8248,3580.0
2024-03-21 09:45:00,352.88,352.88,351.57,352.02,3597.0,348.1504,348.1504,346.858,347.3019,3597.0
2024-03-21 09:50:00,351.98,352.21,351.25,351.55,3297.0,347.2625,347.4894,346.5423,346.8382,3297.0
2024-03-21 09:55:00,351.79,352.91,351.65,352.67,4255.0,347.075,348.18,346.9369,347.9432,4255.0
2024-03-21 10:00:00,352.55,353.28,352.55,353.07,2150.0,347.8248,348.5451,347.8248,348.3379,2150.0
2024-03-21 10:05:00,352.8,352.96,352.66,352.69,3898.0,348.0715,348.2293,347.9334,347.963,3898.0
2024-03-21 10:10:00,352.78,353.0,352.62,352.85,2767.0,348.0518,348.2688,347.8939,348.1208,2767.0
2024-03-21 10:15:00,352.8,353.0,352.52,352.53,7994.0,348.0715,348.2688,347.7952,347.8051,7994.0
2024-03-21 10:20:00,352.37,352.7,352.32,352.32,2910.0,347.6472,347.9728,347.5979,347.5979,2910.0
2024-03-21 10:25:00,352.45,352.69,352.37,352.56,1567.0,347.7262,347.963,347.6472,347.8347,1567.0
2024-03-21 10:30:00,352.56,353.35,352.53,353.16,8323.0,347.8347,348.6141,347.8051,348.4267,8323.0
2024-03-21 10:35:00,353.11,353.56,352.88,353.56,8296.0,348.3773,348.8213,348.1504,348.8213,8296.0
2024-03-21 10:40:00,353.46,354.04,353.46,354.0,2500.0,348.7226,349.2949,348.7226,349.2554,2500.0
2024-03-21 10:45:00,354.0,354.28,353.86,353.86,5342.0,349.2554,349.5316,349.1173,349.1173,5342.0
2024-03-21 10:50:00,353.93,354.06,353.85,353.85,1220.0,349.1863,349.3146,349.1074,349.1074,1220.0
2024-03-21 10:55:00,353.91,354.3,353.91,354.01,3371.0,349.1666,349.5514,349.1666,349.2653,3371.0
2024-03-21 11:00:00,354.01,354.13,353.36,353.71,2272.0,349.2653,349.3837,348.624,348.9693,2272.0
2024-03-21 11:05:00,353.84,354.1,353.59,353.85,5390.0,349.0975,349.3541,348.8509,349.1074,5390.0
2024-03-21 11:10:00,353.73,353.78,353.36,353.36,1942.0,348.989,349.0384,348.624,348.624,1942.0
2024-03-21 11:15:00,353.19,353.63,353.14,353.18,3684.0,348.4563,348.8904,348.4069,348.4464,3684.0
2024-03-21 11:20:00,353.25,353.34,352.92,352.92,2118.0,348.5155,348.6042,348.1899,348.1899,2118.0
2024-03-21 11:25:00,352.91,353.01,352.55,352.55,8451.0,348.18,348.2787,347.8248,347.8248,8451.0
2024-03-21 11:30:00,352.68,353.11,352.43,353.03,4394.0,347.9531,348.3773,347.7064,348.2984,4394.0
2024-03-21 11:35:00,352.98,353.03,352.75,352.97,4655.0,348.2491,348.2984,348.0222,348.2392,4655.0
2024-03-21 11:40:00,352.97,353.13,352.9,353.01,5420.0,348.2392,348.3971,348.1701,348.2787,5420.0
2024-03-21 11:45:00,353.04,353.75,353.04,353.75,2718.0,348.3083,349.0088,348.3083,349.0088,2718.0
2024-03-21 11:50:00,353.65,353.8,353.59,353.8,500.0,348.9101,349.0581,348.8509,349.0581,500.0
2024-03-21 11:55:00,353.88,354.0,353.85,353.88,1705.0,349.137,349.2554,349.1074,349.137,1705.0
2024-03-21 12:00:00,353.84,354.35,353.64,353.67,7735.0,349.0975,349.6007,348.9002,348.9298,7735.0
2024-03-21 12:05:00,353.8,353.93,353.6,353.84,1960.0,349.0581,349.1863,348.8608,349.0975,1960.0
2024-03-21 12:10:00,353.84,354.0,353.84,353.96,1001.0,349.0975,349.2554,349.0975,349.2159,1001.0
2024-03-21 12:15:00,353.94,353.94,353.72,353.87,1000.0,349.1962,349.1962,348.9792,349.1271,1000.0
2024-03-21 12:20:00,353.94,354.05,353.74,353.74,3583.0,349.1962,349.3047,348.9989,348.9989,3583.0
2024-03-21 12:25:00,353.82,353.92,353.7,353.71,3154.0,349.0778,349.1765,348.9594,348.9693,3154.0
2024-03-21 12:30:00,353.71,353.78,353.17,353.17,5057.0,348.9693,349.0384,348.4365,348.4365,5057.0
2024-03-21 12:35:00,353.2,353.2,352.95,353.1,1742.0,348.4661,348.4661,348.2195,348.3675,1742.0
2024-03-21 12:40:00,353.24,353.46,353.24,353.4,2001.0,348.5056,348.7226,348.5056,348.6634,2001.0
2024-03-21 12:45:00,353.48,353.85,353.48,353.85,2293.0,348.7424,349.1074,348.7424,349.1074,2293.0
2024-03-21 12:50:00,353.82,353.93,353.82,353.93,1332.0,349.0778,349.1863,349.0778,349.1863,1332.0
2024-03-21 12:55:00,354.0,354.02,354.0,354.02,200.0,349.2554,349.2751,349.2554,349.2751,200.0
2024-03-21 13:00:00,353.89,353.99,353.66,353.66,1774.0,349.1469,349.2455,348.92,348.92,1774.0
2024-03-21 13:05:00,353.78,354.0,353.72,354.0,1455.0,349.0384,349.2554,348.9792,349.2554,1455.0
2024-03-21 13:10:00,354.05,354.27,354.05,354.27,1101.0,349.3047,349.5218,349.3047,349.5218,1101.0
2024-03-21 13:15:00,354.14,354.29,354.14,354.26,529.0,349.3935,349.5415,349.3935,349.5119,529.0
2024-03-21 13:20:00,354.35,354.35,354.17,354.17,768.0,349.6007,349.6007,349.4231,349.4231,768.0
2024-03-21 13:25:00,354.3,354.46,354.26,354.34,4298.0,349.5514,349.7092,349.5119,349.5908,4298.0
2024-03-21 13:30:00,354.34,354.45,354.19,354.19,2221.0,349.5908,349.6994,349.4429,349.4429,2221.0
2024-03-21 13:35:00,354.2,354.42,354.17,354.33,2114.0,349.4527,349.6698,349.4231,349.581,2114.0
2024-03-21 13:40:00,354.38,354.52,354.37,354.5,2103.0,349.6303,349.7684,349.6204,349.7487,2103.0
2024-03-21 13:45:00,354.66,354.87,354.65,354.75,1377.0,349.9066,350.1137,349.8967,349.9953,1377.0
2024-03-21 13:50:00,354.85,354.85,354.71,354.71,2450.0,350.094,350.094,349.9559,349.9559,2450.0
2024-03-21 13:55:00,354.67,354.67,354.46,354.46,769.0,349.9164,349.9164,349.7092,349.7092,769.0
2024-03-21 14:00:00,354.4,354.48,354.34,354.35,2584.0,349.65,349.729,349.5908,349.6007,2584.0
2024-03-21 14:05:00,354.26,354.31,354.08,354.1,990.0,349.5119,349.5612,349.3343,349.3541,990.0
2024-03-21 14:10:00,354.22,354.22,353.66,353.94,3891.0,349.4725,349.4725,348.92,349.1962,3891.0
2024-03-21 14:15:00,353.89,354.07,353.77,354.02,1345.0,349.1469,349.3245,349.0285,349.2751,1345.0
2024-03-21 14:20:00,354.03,354.11,353.93,354.0,701.0,349.285,349.3639,349.1863,349.2554,701.0
2024-03-21 14:25:00,353.97,354.27,353.97,354.08,2329.0,349.2258,349.5218,349.2258,349.3343,2329.0
2024-03-21 14:30:00,354.05,354.15,354.03,354.03,615.0,349.3047,349.4034,349.285,349.285,615.0
2024-03-21 14:35:00,353.99,353.99,353.81,353.81,1027.0,349.2455,349.2455,349.0679,349.0679,1027.0
2024-03-21 14:40:00,353.81,354.01,353.79,353.88,2782.0,349.0679,349.2653,349.0482,349.137,2782.0
2024-03-21 14:45:00,353.95,354.07,353.82,354.05,2051.0,349.2061,349.3245,349.0778,349.3047,2051.0
2024-03-21 14:50:00,354.05,354.05,353.88,353.99,1000.0,349.3047,349.3047,349.137,349.2455,1000.0
2024-03-21 14:55:00,353.97,354.08,353.82,353.91,1994.0,349.2258,349.3343,349.0778,349.1666,1994.0
2024-03-21 15:00:00,353.86,354.15,353.85,353.92,1110.0,349.1173,349.4034,349.1074,349.1765,1110.0
2024-03-21 15:05:00,354.13,354.26,354.13,354.26,2808.0,349.3837,349.5119,349.3837,349.5119,2808.0
2024-03-21 15:10:00,354.11,354.26,354.11,354.26,701.0,349.3639,349.5119,349.3639,349.5119,701.0
2024-03-21 15:15:00,354.14,354.22,354.11,354.14,1970.0,349.3935,349.4725,349.3639,349.3935,1970.0
2024-03-21 15:20:00,354.12,354.2,353.53,353.58,8705.0,349.3738,349.4527,348.7917,348.841,8705.0
2024-03-21 15:25:00,353.43,353.57,353.35,353.43,1621.0,348.693,348.8312,348.6141,348.693,1621.0
2024-03-21 15:30:00,353.31,353.7,353.31,353.51,5015.0,348.5746,348.9594,348.5746,348.772,5015.0
2024-03-21 15:35:00,353.52,353.73,353.51,353.68,5272.0,348.7818,348.989,348.772,348.9397,5272.0
2024-03-21 15:40:00,353.61,354.12,353.61,354.12,3924.0,348.8706,349.3738,348.8706,349.3738,3924.0
2024-03-21 15:45:00,354.13,354.15,353.65,353.78,9836.0,349.3837,349.4034,348.9101,349.0384,9836.0
2024-03-21 15:50:00,353.96,354.46,353.95,354.07,13499.0,349.2159,349.7092,349.2061,349.3245,13499.0
2024-03-21 15:55:00,354.05,354.15,353.4,353.42,52079.0,349.3047,349.4034,348.6634,348.6832,52079.0
2024-03-22 09:30:00,353.41,353.5,352.25,353.38,8806.0,348.6733,348.7621,347.5289,348.6437,8806.0
2024-03-22 09:35:00,352.99,353.63,352.78,353.51,1662.0,348.2589,348.8904,348.0518,348.772,1662.0
2024-03-22 09:40:00,353.51,354.66,353.51,354.66,4637.0,348.772,349.9066,348.772,349.9066,4637.0
2024-03-22 09:45:00,354.71,354.82,354.42,354.5,1179.0,349.9559,350.0644,349.6698,349.7487,1179.0
2024-03-22 09:50:00,354.45,354.72,354.27,354.31,1261.0,349.6994,349.9658,349.5218,349.5612,1261.0
2024-03-22 09:55:00,354.31,354.95,354.25,354.25,2299.0,349.5612,350.1927,349.5021,349.5021,2299.0
2024-03-22 10:00:00,354.19,354.6,353.55,353.8,2248.0,349.4429,349.8474,348.8114,349.0581,2248.0
2024-03-22 10:05:00,353.62,353.77,353.03,353.15,16479.0,348.8805,349.0285,348.2984,348.4168,16479.0
2024-03-22 10:10:00,353.16,353.47,352.35,352.55,2406.0,348.4267,348.7325,347.6275,347.8248,2406.0
2024-03-22 10:15:00,352.24,352.55,352.24,352.25,2824.0,347.519,347.8248,347.519,347.5289,2824.0
2024-03-22 10:20:00,352.25,352.25,351.42,351.44,5021.0,347.5289,347.5289,346.71,346.7297,5021.0
2024-03-22 10:25:00,351.63,351.83,351.33,351.38,8510.0,346.9172,347.1145,346.6212,346.6705,8510.0
2024-03-22 10:30:00,351.37,351.82,351.09,351.09,3707.0,346.6607,347.1046,346.3844,346.3844,3707.0
2024-03-22 10:35:00,351.22,351.33,351.06,351.29,4231.0,346.5127,346.6212,346.3548,346.5817,4231.0
2024-03-22 10:40:00,351.07,351.07,350.57,350.79,8564.0,346.3647,346.3647,345.8714,346.0884,8564.0
2024-03-22 10:45:00,350.79,350.87,350.43,350.77,7802.0,346.0884,346.1674,345.7332,346.0687,7802.0
2024-03-22 10:50:00,350.81,350.87,350.3,350.31,13605.0,346.1082,346.1674,345.605,345.6149,13605.0
2024-03-22 10:55:00,350.41,350.58,349.64,349.94,6080.0,345.7135,345.8812,344.9538,345.2498,6080.0
2024-03-22 11:00:00,349.92,350.61,349.82,350.61,12265.0,345.2301,345.9108,345.1314,345.9108,12265.0
2024-03-22 11:05:00,350.63,350.79,349.67,350.0,15661.0,345.9306,346.0884,344.9834,345.309,15661.0
2024-03-22 11:10:00,350.05,350.45,350.04,350.19,4629.0,345.3583,345.753,345.3485,345.4965,4629.0
2024-03-22 11:15:00,350.19,350.28,349.92,350.15,4383.0,345.4965,345.5853,345.2301,345.457,4383.0
2024-03-22 11:20:00,350.16,350.39,349.96,350.07,8980.0,345.4669,345.6938,345.2695,345.3781,8980.0
2024-03-22 11:25:00,349.81,349.88,349.38,349.64,4803.0,345.1216,345.1906,344.6973,344.9538,4803.0
2024-03-22 11:30:00,349.55,349.75,348.8,348.96,15291.0,344.865,345.0624,344.1251,344.283,15291.0
2024-03-22 11:35:00,349.07,350.12,349.07,350.12,8559.0,344.3915,345.4274,344.3915,345.4274,8559.0
2024-03-22 11:40:00,350.2,350.96,350.2,350.96,2100.0,345.5063,346.2561,345.5063,346.2561,2100.0
2024-03-22 11:45:00,350.86,350.96,349.83,350.24,6862.0,346.1575,346.2561,345.1413,345.5458,6862.0
2024-03-22 11:50:00,350.18,350.4,349.87,349.87,13742.0,345.4866,345.7037,345.1808,345.1808,13742.0
2024-03-22 11:55:00,350.23,350.23,349.65,350.06,6632.0,345.5359,345.5359,344.9637,345.3682,6632.0
2024-03-22 12:00:00,350.1,350.1,349.41,349.66,4700.0,345.4077,345.4077,344.7269,344.9736,4700.0
2024-03-22 12:05:00,349.66,349.89,349.38,349.46,3463.0,344.9736,345.2005,344.6973,344.7763,3463.0
2024-03-22 12:10:00,349.5,349.5,349.17,349.32,1200.0,344.8157,344.8157,344.4901,344.6381,1200.0
2024-03-22 12:15:00,349.3,349.41,349.11,349.18,4764.0,344.6184,344.7269,344.4309,344.5,4764.0
2024-03-22 12:20:00,349.05,349.21,348.83,349.21,9033.0,344.3717,344.5296,344.1547,344.5296,9033.0
2024-03-22 12:25:00,349.1,349.9,349.09,349.33,11349.0,344.4211,345.2104,344.4112,344.648,11349.0
2024-03-22 12:30:00,349.31,349.74,349.31,349.69,2796.0,344.6283,345.0525,344.6283,345.0032,2796.0
2024-03-22 12:35:00,349.63,350.01,349.62,349.9,4174.0,344.944,345.3189,344.9341,345.2104,4174.0
2024-03-22 12:40:00,349.83,349.94,349.69,349.89,2900.0,345.1413,345.2498,345.0032,345.2005,2900.0
2024-03-22 12:45:00,349.87,349.94,349.72,349.84,1943.0,345.1808,345.2498,345.0328,345.1512,1943.0
2024-03-22 12:50:00,349.75,349.85,349.51,349.62,7527.0,345.0624,345.161,344.8256,344.9341,7527.0
2024-03-22 12:55:00,349.48,349.7,349.48,349.58,3274.0,344.796,345.013,344.796,344.8946,3274.0
2024-03-22 13:00:00,349.74,349.97,349.71,349.88,5005.0,345.0525,345.2794,345.0229,345.1906,5005.0
2024-03-22 13:05:00,349.97,350.31,349.88,350.17,2403.0,345.2794,345.6149,345.1906,345.4767,2403.0
2024-03-22 13:10:00,350.12,350.13,349.76,349.8,6154.0,345.4274,345.4373,345.0722,345.1117,6154.0
2024-03-22 13:15:00,349.82,350.12,349.82,350.11,2800.0,345.1314,345.4274,345.1314,345.4175,2800.0
2024-03-22 13:20:00,350.04,350.29,349.88,350.18,1029.0,345.3485,345.5951,345.1906,345.4866,1029.0
2024-03-22 13:25:00,350.28,350.37,350.27,350.31,500.0,345.5853,345.6741,345.5754,345.6149,500.0
2024-03-22 13:30:00,350.38,350.6,350.38,350.55,2591.0,345.6839,345.901,345.6839,345.8516,2591.0
2024-03-22 13:35:00,350.56,350.84,350.49,350.84,3276.0,345.8615,346.1378,345.7924,346.1378,3276.0
2024-03-22 13:40:00,350.79,351.1,350.79,351.1,1774.0,346.0884,346.3943,346.0884,346.3943,1774.0
2024-03-22 13:45:00,351.18,351.2,351.02,351.02,2100.0,346.4732,346.4929,346.3153,346.3153,2100.0
2024-03-22 13:50:00,351.09,351.36,351.09,351.34,2802.0,346.3844,346.6508,346.3844,346.6311,2802.0
2024-03-22 13:55:00,351.34,351.56,351.33,351.47,2766.0,346.6311,346.8481,346.6212,346.7593,2766.0
2024-03-22 14:00:00,351.4,351.48,351.16,351.25,5641.0,346.6902,346.7692,346.4535,346.5423,5641.0
2024-03-22 14:05:00,351.25,351.32,351.08,351.15,3482.0,346.5423,346.6113,346.3745,346.4436,3482.0
2024-03-22 14:10:00,351.16,351.69,351.15,351.69,4389.0,346.4535,346.9764,346.4436,346.9764,4389.0
2024-03-22 14:15:00,351.73,351.91,351.73,351.84,1842.0,347.0158,347.1934,347.0158,347.1244,1842.0
2024-03-22 14:20:00,351.89,352.04,351.78,351.79,2978.0,347.1737,347.3217,347.0652,347.075,2978.0
2024-03-22 14:25:00,351.98,352.3,351.94,352.13,2860.0,347.2625,347.5782,347.223,347.4105,2860.0
2024-03-22 14:30:00,352.21,352.24,352.21,352.24,300.0,347.4894,347.519,347.4894,347.519,300.0
2024-03-22 14:35:00,352.3,352.3,352.13,352.14,1959.0,347.5782,347.5782,347.4105,347.4203,1959.0
2024-03-22 14:40:00,352.28,352.33,352.07,352.22,3613.0,347.5585,347.6078,347.3513,347.4993,3613.0
2024-03-22 14:45:00,352.07,352.14,351.53,351.73,3365.0,347.3513,347.4203,346.8185,347.0158,3365.0
2024-03-22 14:50:00,351.72,351.8,351.71,351.8,1104.0,347.006,347.0849,346.9961,347.0849,1104.0
2024-03-22 14:55:00,351.72,351.94,351.71,351.92,3216.0,347.006,347.223,346.9961,347.2033,3216.0
2024-03-22 15:00:00,351.96,352.28,351.82,352.28,2872.0,347.2427,347.5585,347.1046,347.5585,2872.0
2024-03-22 15:05:00,352.3,352.31,352.12,352.21,4066.0,347.5782,347.5881,347.4006,347.4894,4066.0
2024-03-22 15:10:00,352.27,352.27,351.6,351.76,5612.0,347.5486,347.5486,346.8876,347.0454,5612.0
2024-03-22 15:15:00,351.7,351.81,351.6,351.69,1943.0,346.9862,347.0948,346.8876,346.9764,1943.0
2024-03-22 15:20:00,351.77,351.94,351.72,351.94,1578.0,347.0553,347.223,347.006,347.223,1578.0
2024-03-22 15:25:00,352.02,352.07,351.92,351.93,1540.0,347.3019,347.3513,347.2033,347.2131,1540.0
2024-03-22 15:30:00,351.98,352.21,351.96,352.21,6408.0,347.2625,347.4894,347.2427,347.4894,6408.0
2024-03-22 15:35:00,352.21,352.91,352.21,352.9,9507.0,347.4894,348.18,347.4894,348.1701,9507.0
2024-03-22 15:40:00,352.85,353.13,352.79,353.08,16293.0,348.1208,348.3971,348.0616,348.3477,16293.0
2024-03-22 15:45:00,353.04,353.21,352.58,353.15,12960.0,348.3083,348.476,347.8544,348.4168,12960.0
2024-03-22 15:50:00,353.23,353.42,353.02,353.29,11941.0,348.4957,348.6832,348.2885,348.5549,11941.0
2024-03-22 15:55:00,353.19,353.34,352.54,352.72,57749.0,348.4563,348.6042,347.815,347.9926,57749.0
2024-03-25 09:30:00,353.25,353.57,352.11,352.88,11979.0,348.5155,348.8312,347.3907,348.1504,11979.0
2024-03-25 09:35:00,352.49,353.18,352.48,352.82,897.0,347.7656,348.4464,347.7558,348.0912,897.0
2024-03-25 09:40:00,353.18,353.18,352.36,352.52,317.0,348.4464,348.4464,347.6374,347.7952,317.0
2024-03-25 09:45:00,352.38,352.95,352.09,352.94,2714.0,347.6571,348.2195,347.371,348.2096,2714.0
2024-03-25 09:50:00,352.94,353.43,352.39,353.12,1696.0,348.2096,348.693,347.667,348.3872,1696.0
2024-03-25 09:55:00,353.33,353.54,353.15,353.22,1374.0,348.5944,348.8016,348.4168,348.4859,1374.0
2024-03-25 10:00:00,353.46,354.0,353.28,353.86,2495.0,348.7226,349.2554,348.5451,349.1173,2495.0
2024-03-25 10:05:00,353.86,354.24,353.2,353.43,2263.0,349.1173,349.4922,348.4661,348.693,2263.0
2024-03-25 10:10:00,352.84,353.04,352.38,352.75,1666.0,348.1109,348.3083,347.6571,348.0222,1666.0
2024-03-25 10:15:00,352.88,352.92,352.62,352.73,2472.0,348.1504,348.1899,347.8939,348.0024,2472.0
2024-03-25 10:20:00,352.61,352.61,352.26,352.26,730.0,347.884,347.884,347.5387,347.5387,730.0
2024-03-25 10:25:00,352.39,353.0,352.08,353.0,4590.0,347.667,348.2688,347.3611,348.2688,4590.0
2024-03-25 10:30:00,352.99,352.99,352.32,352.32,1816.0,348.2589,348.2589,347.5979,347.5979,1816.0
2024-03-25 10:35:00,352.44,352.8,352.44,352.61,3320.0,347.7163,348.0715,347.7163,347.884,3320.0
2024-03-25 10:40:00,352.47,352.6,351.94,352.05,1514.0,347.7459,347.8742,347.223,347.3315,1514.0
2024-03-25 10:45:00,352.0,352.08,351.81,352.05,1794.0,347.2822,347.3611,347.0948,347.3315,1794.0
2024-03-25 10:50:00,351.88,352.09,351.72,352.09,2024.0,347.1638,347.371,347.006,347.371,2024.0
2024-03-25 10:55:00,352.02,352.32,352.02,352.28,1200.0,347.3019,347.5979,347.3019,347.5585,1200.0
2024-03-25 11:00:00,352.19,352.25,351.97,351.99,1910.0,347.4697,347.5289,347.2526,347.2723,1910.0
2024-03-25 11:05:00,352.0,352.56,351.84,352.56,1300.0,347.2822,347.8347,347.1244,347.8347,1300.0
2024-03-25 11:10:00,352.55,352.64,352.28,352.29,1269.0,347.8248,347.9136,347.5585,347.5683,1269.0
2024-03-25 11:15:00,352.17,352.47,352.17,352.27,2227.0,347.4499,347.7459,347.4499,347.5486,2227.0
2024-03-25 11:20:00,352.46,352.48,352.16,352.32,1690.0,347.736,347.7558,347.4401,347.5979,1690.0
2024-03-25 11:25:00,352.16,352.17,351.68,352.13,3024.0,347.4401,347.4499,346.9665,347.4105,3024.0
2024-03-25 11:30:00,352.25,352.25,351.76,351.76,1207.0,347.5289,347.5289,347.0454,347.0454,1207.0
2024-03-25 11:35:00,351.87,352.11,351.65,351.77,1302.0,347.1539,347.3907,346.9369,347.0553,1302.0
2024-03-25 11:40:00,351.78,351.91,351.61,351.61,1545.0,347.0652,347.1934,346.8974,346.8974,1545.0
2024-03-25 11:45:00,351.56,351.56,351.22,351.31,3466.0,346.8481,346.8481,346.5127,346.6015,3466.0
2024-03-25 11:50:00,351.22,351.22,351.0,351.03,1606.0,346.5127,346.5127,346.2956,346.3252,1606.0
2024-03-25 11:55:00,350.88,351.01,350.63,350.63,2610.0,346.1772,346.3055,345.9306,345.9306,2610.0
2024-03-25 12:00:00,350.64,351.07,350.63,351.07,3914.0,345.9404,346.3647,345.9306,346.3647,3914.0
2024-03-25 12:05:00,350.95,351.29,350.93,351.17,2276.0,346.2463,346.5817,346.2265,346.4633,2276.0
2024-03-25 12:10:00,351.25,351.26,351.04,351.09,768.0,346.5423,346.5521,346.3351,346.3844,768.0
2024-03-25 12:15:00,351.09,351.26,351.08,351.1,1515.0,346.3844,346.5521,346.3745,346.3943,1515.0
2024-03-25 12:20:00,350.86,351.02,350.85,350.99,400.0,346.1575,346.3153,346.1476,346.2857,400.0
2024-03-25 12:25:00,351.15,351.15,350.78,350.79,1200.0,346.4436,346.4436,346.0786,346.0884,1200.0
2024-03-25 12:30:00,350.92,350.92,350.68,350.82,1155.0,346.2167,346.2167,345.9799,346.118,1155.0
2024-03-25 12:35:00,350.47,350.47,350.14,350.25,2300.0,345.7727,345.7727,345.4471,345.5557,2300.0
2024-03-25 12:40:00,350.13,350.36,349.93,349.94,1390.0,345.4373,345.6642,345.24,345.2498,1390.0
2024-03-25 12:45:00,349.85,350.47,349.84,350.21,2022.0,345.161,345.7727,345.1512,345.5162,2022.0
2024-03-25 12:50:00,350.16,350.44,350.16,350.43,1239.0,345.4669,345.7431,345.4669,345.7332,1239.0
2024-03-25 12:55:00,350.19,350.27,350.19,350.2,1060.0,345.4965,345.5754,345.4965,345.5063,1060.0
2024-03-25 13:00:00,350.13,350.53,350.13,350.52,3533.0,345.4373,345.8319,345.4373,345.822,3533.0
2024-03-25 13:05:00,350.32,350.35,350.23,350.35,799.0,345.6247,345.6543,345.5359,345.6543,799.0
2024-03-25 13:10:00,350.32,350.55,350.23,350.32,2391.0,345.6247,345.8516,345.5359,345.6247,2391.0
2024-03-25 13:15:00,350.69,350.96,350.69,350.96,1001.0,345.9898,346.2561,345.9898,346.2561,1001.0
2024-03-25 13:20:00,350.96,350.97,350.7,350.74,1016.0,346.2561,346.266,345.9996,346.0391,1016.0
2024-03-25 13:25:00,350.65,350.79,350.48,350.5,1996.0,345.9503,346.0884,345.7826,345.8023,1996.0
2024-03-25 13:30:00,350.54,350.56,350.3,350.3,2505.0,345.8418,345.8615,345.605,345.605,2505.0
2024-03-25 13:35:00,350.28,350.35,350.14,350.28,2579.0,345.5853,345.6543,345.4471,345.5853,2579.0
2024-03-25 13:40:00,350.29,350.66,350.29,350.66,1900.0,345.5951,345.9602,345.5951,345.9602,1900.0
2024-03-25 13:45:00,350.62,350.62,350.39,350.39,795.0,345.9207,345.9207,345.6938,345.6938,795.0
2024-03-25 13:50:00,350.5,350.63,350.49,350.63,932.0,345.8023,345.9306,345.7924,345.9306,932.0
2024-03-25 13:55:00,350.61,350.79,350.59,350.59,1114.0,345.9108,346.0884,345.8911,345.8911,1114.0
2024-03-25 14:00:00,350.67,350.71,350.36,350.47,3036.0,345.97,346.0095,345.6642,345.7727,3036.0
2024-03-25 14:05:00,350.39,350.45,350.26,350.38,2135.0,345.6938,345.753,345.5655,345.6839,2135.0
2024-03-25 14:10:00,350.42,350.51,350.36,350.36,1710.0,345.7234,345.8122,345.6642,345.6642,1710.0
2024-03-25 14:15:00,350.36,350.52,350.28,350.43,2433.0,345.6642,345.822,345.5853,345.7332,2433.0
2024-03-25 14:20:00,350.54,350.54,350.26,350.4,2195.0,345.8418,345.8418,345.5655,345.7037,2195.0
2024-03-25 14:25:00,350.44,350.61,350.09,350.61,10484.0,345.7431,345.9108,345.3978,345.9108,10484.0
2024-03-25 14:30:00,350.63,350.74,350.46,350.58,2750.0,345.9306,346.0391,345.7628,345.8812,2750.0
2024-03-25 14:35:00,350.48,350.66,350.47,350.59,1685.0,345.7826,345.9602,345.7727,345.8911,1685.0
2024-03-25 14:40:00,350.66,350.9,350.65,350.79,2743.0,345.9602,346.197,345.9503,346.0884,2743.0
2024-03-25 14:45:00,350.96,350.96,350.55,350.68,2695.0,346.2561,346.2561,345.8516,345.9799,2695.0
2024-03-25 14:50:00,350.73,350.82,350.58,350.59,3315.0,346.0292,346.118,345.8812,345.8911,3315.0
2024-03-25 14:55:00,350.59,350.68,350.44,350.59,3506.0,345.8911,345.9799,345.7431,345.8911,3506.0
2024-03-25 15:00:00,350.51,350.7,350.44,350.47,2092.0,345.8122,345.9996,345.7431,345.7727,2092.0
2024-03-25 15:05:00,350.44,350.53,350.37,350.44,2281.0,345.7431,345.8319,345.6741,345.7431,2281.0
2024-03-25 15:10:00,350.48,350.62,350.38,350.61,4843.0,345.7826,345.9207,345.6839,345.9108,4843.0
2024-03-25 15:15:00,350.61,350.66,350.49,350.62,2498.0,345.9108,345.9602,345.7924,345.9207,2498.0
2024-03-25 15:20:00,350.63,350.79,350.57,350.79,2085.0,345.9306,346.0884,345.8714,346.0884,2085.0
2024-03-25 15:25:00,350.62,350.69,350.31,350.41,4263.0,345.9207,345.9898,345.6149,345.7135,4263.0
2024-03-25 15:30:00,350.41,350.47,350.17,350.2,3378.0,345.7135,345.7727,345.4767,345.5063,3378.0
2024-03-25 15:35:00,350.21,350.51,350.1,350.46,3102.0,345.5162,345.8122,345.4077,345.7628,3102.0
2024-03-25 15:40:00,350.56,350.63,350.33,350.34,4320.0,345.8615,345.9306,345.6346,345.6445,4320.0
2024-03-25 15:45:00,350.37,350.56,350.22,350.55,5551.0,345.6741,345.8615,345.5261,345.8516,5551.0
2024-03-25 15:50:00,350.56,350.94,350.38,350.89,8553.0,345.8615,346.2364,345.6839,346.1871,8553.0
2024-03-25 15:55:00,350.88,351.46,350.66,351.42,64147.0,346.1772,346.7494,345.9602,346.71,64147.0
2024-03-26 09:30:00,351.17,352.49,351.17,351.95,13378.0,346.4633,347.7656,346.4633,347.2329,13378.0
2024-03-26 09:35:00,351.66,352.4,351.28,352.27,3417.0,346.9468,347.6768,346.5719,347.5486,3417.0
2024-03-26 09:40:00,352.51,352.97,352.47,352.59,1170.0,347.7854,348.2392,347.7459,347.8643,1170.0
2024-03-26 09:45:00,352.34,352.48,352.2,352.48,666.0,347.6177,347.7558,347.4795,347.7558,666.0
2024-03-26 09:50:00,352.56,352.56,352.54,352.54,200.0,347.8347,347.8347,347.815,347.815,200.0
2024-03-26 09:55:00,352.6,352.75,352.58,352.75,1115.0,347.8742,348.0222,347.8544,348.0222,1115.0
2024-03-26 10:00:00,352.98,352.99,352.35,352.44,2013.0,348.2491,348.2589,347.6275,347.7163,2013.0
2024-03-26 10:05:00,352.54,352.57,352.07,352.11,1261.0,347.815,347.8446,347.3513,347.3907,1261.0
2024-03-26 10:10:00,352.53,352.53,352.18,352.18,624.0,347.8051,347.8051,347.4598,347.4598,624.0
2024-03-26 10:15:00,352.21,352.35,352.21,352.35,300.0,347.4894,347.6275,347.4894,347.6275,300.0
2024-03-26 10:20:00,351.73,351.73,351.05,351.09,2460.0,347.0158,347.0158,346.3449,346.3844,2460.0
2024-03-26 10:25:00,351.03,351.78,351.03,351.61,2136.0,346.3252,347.0652,346.3252,346.8974,2136.0
2024-03-26 10:30:00,351.39,351.66,351.3,351.66,2013.0,346.6804,346.9468,346.5916,346.9468,2013.0
2024-03-26 10:35:00,351.57,351.58,351.26,351.43,1089.0,346.858,346.8678,346.5521,346.7198,1089.0
2024-03-26 10:40:00,351.38,352.01,351.38,352.01,2164.0,346.6705,347.2921,346.6705,347.2921,2164.0
2024-03-26 10:45:00,352.34,352.44,351.82,351.92,3613.0,347.6177,347.7163,347.1046,347.2033,3613.0
2024-03-26 10:50:00,351.72,351.97,351.52,351.53,4037.0,347.006,347.2526,346.8086,346.8185,4037.0
2024-03-26 10:55:00,351.42,351.48,351.1,351.1,5238.0,346.71,346.7692,346.3943,346.3943,5238.0
2024-03-26 11:00:00,351.25,351.46,351.25,351.35,2300.0,346.5423,346.7494,346.5423,346.6409,2300.0
2024-03-26 11:05:00,351.32,351.47,351.16,351.23,3690.0,346.6113,346.7593,346.4535,346.5225,3690.0
2024-03-26 11:10:00,351.23,351.28,351.17,351.28,1231.0,346.5225,346.5719,346.4633,346.5719,1231.0
2024-03-26 11:15:00,351.28,351.93,351.28,351.9,4915.0,346.5719,347.2131,346.5719,347.1835,4915.0
2024-03-26 11:20:00,351.92,352.42,351.91,352.24,1600.0,347.2033,347.6966,347.1934,347.519,1600.0
2024-03-26 11:25:00,352.42,352.45,352.27,352.27,460.0,347.6966,347.7262,347.5486,347.5486,460.0
2024-03-26 11:30:00,352.29,352.36,351.92,351.92,4243.0,347.5683,347.6374,347.2033,347.2033,4243.0
2024-03-26 11:35:00,351.76,351.95,351.6,351.73,1988.0,347.0454,347.2329,346.8876,347.0158,1988.0
2024-03-26 11:40:00,351.77,351.84,351.64,351.83,2731.0,347.0553,347.1244,346.927,347.1145,2731.0
2024-03-26 11:45:00,351.77,352.12,351.77,352.06,2407.0,347.0553,347.4006,347.0553,347.3414,2407.0
2024-03-26 11:50:00,352.18,352.47,352.18,352.47,2282.0,347.4598,347.7459,347.4598,347.7459,2282.0
2024-03-26 11:55:00,352.58,352.59,352.2,352.21,1900.0,347.8544,347.8643,347.4795,347.4894,1900.0
2024-03-26 12:00:00,352.29,352.3,351.77,352.0,1412.0,347.5683,347.5782,347.0553,347.2822,1412.0
2024-03-26 12:05:00,351.8,351.83,351.63,351.69,1504.0,347.0849,347.1145,346.9172,346.9764,1504.0
2024-03-26 12:10:00,351.56,351.77,351.39,351.73,3108.0,346.8481,347.0553,346.6804,347.0158,3108.0
2024-03-26 12:15:00,351.59,351.59,351.19,351.19,3231.0,346.8777,346.8777,346.4831,346.4831,3231.0
2024-03-26 12:20:00,351.19,351.4,351.04,351.04,4328.0,346.4831,346.6902,346.3351,346.3351,4328.0
2024-03-26 12:25:00,350.93,351.07,350.58,350.88,11331.0,346.2265,346.3647,345.8812,346.1772,11331.0
2024-03-26 12:30:00,350.9,351.25,350.9,350.99,2609.0,346.197,346.5423,346.197,346.2857,2609.0
2024-03-26 12:35:00,351.27,351.56,351.27,351.32,1729.0,346.562,346.8481,346.562,346.6113,1729.0
2024-03-26 12:40:00,351.52,351.8,351.52,351.8,1300.0,346.8086,347.0849,346.8086,347.0849,1300.0
2024-03-26 12:45:00,351.87,351.88,351.58,351.6,1109.0,347.1539,347.1638,346.8678,346.8876,1109.0
2024-03-26 12:50:00,351.51,351.81,351.49,351.81,1909.0,346.7988,347.0948,346.779,347.0948,1909.0
2024-03-26 12:55:00,352.0,352.2,352.0,352.19,551.0,347.2822,347.4795,347.2822,347.4697,551.0
2024-03-26 13:00:00,352.27,352.31,352.06,352.06,1910.0,347.5486,347.5881,347.3414,347.3414,1910.0
2024-03-26 13:05:00,351.87,351.93,351.7,351.89,1238.0,347.1539,347.2131,346.9862,347.1737,1238.0
2024-03-26 13:10:00,351.92,351.96,351.84,351.96,700.0,347.2033,347.2427,347.1244,347.2427,700.0
2024-03-26 13:15:00,351.96,351.98,351.88,351.88,550.0,347.2427,347.2625,347.1638,347.1638,550.0
2024-03-26 13:20:00,351.92,351.98,351.67,351.67,912.0,347.2033,347.2625,346.9566,346.9566,912.0
2024-03-26 13:25:00,351.66,351.91,351.58,351.7,2586.0,346.9468,347.1934,346.8678,346.9862,2586.0
2024-03-26 13:30:00,351.72,351.73,351.54,351.69,1434.0,347.006,347.0158,346.8284,346.9764,1434.0
2024-03-26 13:35:00,351.72,351.72,351.38,351.41,2815.0,347.006,347.006,346.6705,346.7001,2815.0
2024-03-26 13:40:00,351.36,351.76,351.36,351.63,1538.0,346.6508,347.0454,346.6508,346.9172,1538.0
2024-03-26 13:45:00,351.66,351.77,351.6,351.6,532.0,346.9468,347.0553,346.8876,346.8876,532.0
2024-03-26 13:50:00,351.51,351.54,351.39,351.53,2406.0,346.7988,346.8284,346.6804,346.8185,2406.0
2024-03-26 13:55:00,351.48,351.48,351.34,351.4,1135.0,346.7692,346.7692,346.6311,346.6902,1135.0
2024-03-26 14:00:00,351.45,351.57,351.38,351.57,997.0,346.7396,346.858,346.6705,346.858,997.0
2024-03-26 14:05:00,351.49,351.49,351.24,351.33,1151.0,346.779,346.779,346.5324,346.6212,1151.0
2024-03-26 14:10:00,351.28,351.37,351.28,351.37,2088.0,346.5719,346.6607,346.5719,346.6607,2088.0
2024-03-26 14:15:00,351.44,351.72,351.44,351.72,1130.0,346.7297,347.006,346.7297,347.006,1130.0
2024-03-26 14:20:00,351.81,351.86,351.71,351.86,1286.0,347.0948,347.1441,346.9961,347.1441,1286.0
2024-03-26 14:25:00,351.89,351.89,351.82,351.82,200.0,347.1737,347.1737,347.1046,347.1046,200.0
2024-03-26 14:30:00,351.81,351.82,351.7,351.71,1387.0,347.0948,347.1046,346.9862,346.9961,1387.0
2024-03-26 14:35:00,351.79,351.9,351.78,351.78,823.0,347.075,347.1835,347.0652,347.0652,823.0
2024-03-26 14:40:00,351.76,352.06,351.76,351.99,1163.0,347.0454,347.3414,347.0454,347.2723,1163.0
2024-03-26 14:45:00,351.93,352.04,351.92,351.96,821.0,347.2131,347.3217,347.2033,347.2427,821.0
2024-03-26 14:50:00,352.02,352.08,351.96,351.97,825.0,347.3019,347.3611,347.2427,347.2526,825.0
2024-03-26 14:55:00,352.05,352.11,352.02,352.02,700.0,347.3315,347.3907,347.3019,347.3019,700.0
2024-03-26 15:00:00,352.01,352.01,351.78,351.78,1303.0,347.2921,347.2921,347.0652,347.0652,1303.0
2024-03-26 15:05:00,351.91,351.91,351.59,351.76,2242.0,347.1934,347.1934,346.8777,347.0454,2242.0
2024-03-26 15:10:00,351.72,351.81,351.09,351.09,7849.0,347.006,347.0948,346.3844,346.3844,7849.0
2024-03-26 15:15:00,351.1,351.29,350.97,351.28,9348.0,346.3943,346.5817,346.266,346.5719,9348.0
2024-03-26 15:20:00,351.15,351.5,351.06,351.44,6681.0,346.4436,346.7889,346.3548,346.7297,6681.0
2024-03-26 15:25:00,351.47,351.55,351.25,351.27,5878.0,346.7593,346.8382,346.5423,346.562,5878.0
2024-03-26 15:30:00,351.29,352.03,351.23,352.03,4691.0,346.5817,347.3118,346.5225,347.3118,4691.0
2024-03-26 15:35:00,352.0,352.02,351.09,351.3,5644.0,347.2822,347.3019,346.3844,346.5916,5644.0
2024-03-26 15:40:00,351.37,351.69,351.33,351.4,2909.0,346.6607,346.9764,346.6212,346.6902,2909.0
2024-03-26 15:45:00,351.48,351.57,351.18,351.3,3875.0,346.7692,346.858,346.4732,346.5916,3875.0
2024-03-26 15:50:00,351.31,351.46,351.07,351.25,7068.0,346.6015,346.7494,346.3647,346.5423,7068.0
2024-03-26 15:55:00,351.19,351.45,350.0,350.37,55398.0,346.4831,346.7396,345.309,345.6741,55398.0
2024-03-27 09:30:00,351.99,354.15,351.89,354.0,13098.0,348.0468,350.1826,347.948,350.0343,13098.0
2024-03-27 09:35:00,354.5,355.97,353.71,355.8,4435.0,350.5287,351.9822,349.7476,351.8142,4435.0
2024-03-27 09:40:00,355.8,356.69,355.29,356.09,7269.0,351.8142,352.6942,351.3099,352.1009,7269.0
2024-03-27 09:45:00,356.26,356.27,354.89,355.19,3088.0,352.269,352.2789,350.9143,351.211,3088.0
2024-03-27 09:50:00,354.9,355.27,354.18,354.92,6050.0,350.9242,351.2901,350.2123,350.944,6050.0
2024-03-27 09:55:00,354.59,354.89,354.05,354.29,6245.0,350.6177,350.9143,350.0838,350.3211,6245.0
2024-03-27 10:00:00,354.66,355.47,354.43,355.08,3696.0,350.6869,351.4878,350.4595,351.1022,3696.0
2024-03-27 10:05:00,355.0,355.21,354.23,354.24,3103.0,351.0231,351.2308,350.2617,350.2716,3103.0
2024-03-27 10:10:00,354.57,355.33,354.25,355.32,3211.0,350.5979,351.3494,350.2815,351.3395,3211.0
2024-03-27 10:15:00,354.88,355.87,354.58,355.87,1738.0,350.9045,351.8834,350.6078,351.8834,1738.0
2024-03-27 10:20:00,355.62,355.86,354.83,355.07,4087.0,351.6362,351.8735,350.855,351.0923,4087.0
2024-03-27 10:25:00,355.0,355.44,354.41,355.27,1378.0,351.0231,351.4582,350.4397,351.2901,1378.0
2024-03-27 10:30:00,355.75,355.8,354.91,355.21,3899.0,351.7647,351.8142,350.9341,351.2308,3899.0
2024-03-27 10:35:00,354.73,355.76,354.73,355.75,3588.0,350.7561,351.7746,350.7561,351.7647,3588.0
2024-03-27 10:40:00,355.75,356.04,355.49,355.5,2846.0,351.7647,352.0515,351.5076,351.5175,2846.0
2024-03-27 10:45:00,355.52,355.92,355.2,355.56,2115.0,351.5373,351.9328,351.2209,351.5768,2115.0
2024-03-27 10:50:00,355.66,355.73,355.18,355.19,3355.0,351.6757,351.7449,351.2011,351.211,3355.0
2024-03-27 10:55:00,355.2,355.9,355.02,355.9,8100.0,351.2209,351.913,351.0429,351.913,8100.0
2024-03-27 11:00:00,355.36,355.72,354.95,355.72,2525.0,351.3791,351.735,350.9737,351.735,2525.0
2024-03-27 11:05:00,355.79,355.89,355.38,355.89,1907.0,351.8043,351.9031,351.3989,351.9031,1907.0
2024-03-27 11:10:00,356.13,356.14,355.66,355.68,1553.0,352.1405,352.1503,351.6757,351.6955,1553.0
2024-03-27 11:15:00,355.75,355.9,355.67,355.87,5512.0,351.7647,351.913,351.6856,351.8834,5512.0
2024-03-27 11:20:00,355.75,355.75,355.35,355.43,2774.0,351.7647,351.7647,351.3692,351.4483,2774.0
2024-03-27 11:25:00,355.31,355.66,355.3,355.54,1025.0,351.3296,351.6757,351.3198,351.5571,1025.0
2024-03-27 11:30:00,355.36,355.63,355.1,355.5,1425.0,351.3791,351.6461,351.122,351.5175,1425.0
2024-03-27 11:35:00,355.46,355.69,355.42,355.63,2519.0,351.478,351.7054,351.4384,351.6461,2519.0
2024-03-27 11:40:00,355.56,356.03,355.55,355.91,1087.0,351.5768,352.0416,351.567,351.9229,1087.0
2024-03-27 11:45:00,355.87,355.87,355.56,355.65,1448.0,351.8834,351.8834,351.5768,351.6658,1448.0
2024-03-27 11:50:00,355.75,356.16,355.73,356.03,5034.0,351.7647,352.1701,351.7449,352.0416,5034.0
2024-03-27 11:55:00,356.02,356.16,355.92,355.92,1848.0,352.0317,352.1701,351.9328,351.9328,1848.0
2024-03-27 12:00:00,356.11,356.2,355.94,356.0,3041.0,352.1207,352.2097,351.9526,352.0119,3041.0
2024-03-27 12:05:00,355.97,356.39,355.96,356.39,2400.0,351.9822,352.3975,351.9724,352.3975,2400.0
2024-03-27 12:10:00,356.42,356.68,356.33,356.68,2135.0,352.4272,352.6843,352.3382,352.6843,2135.0
2024-03-27 12:15:00,356.61,356.63,356.33,356.35,1966.0,352.6151,352.6349,352.3382,352.358,1966.0
2024-03-27 12:20:00,356.24,356.3,356.03,356.1,2065.0,352.2492,352.3085,352.0416,352.1108,2065.0
2024-03-27 12:25:00,356.1,356.4,356.04,356.4,900.0,352.1108,352.4074,352.0515,352.4074,900.0
2024-03-27 12:30:00,356.4,356.42,356.04,356.04,1663.0,352.4074,352.4272,352.0515,352.0515,1663.0
2024-03-27 12:35:00,356.07,356.24,356.02,356.19,2150.0,352.0811,352.2492,352.0317,352.1998,2150.0
2024-03-27 12:40:00,356.19,356.32,356.03,356.15,1835.0,352.1998,352.3283,352.0416,352.1602,1835.0
2024-03-27 12:45:00,356.11,356.11,355.72,355.78,1502.0,352.1207,352.1207,351.735,351.7944,1502.0
2024-03-27 12:50:00,355.75,356.01,355.65,356.01,1577.0,351.7647,352.0218,351.6658,352.0218,1577.0
2024-03-27 12:55:00,355.92,356.14,355.92,355.98,2009.0,351.9328,352.1503,351.9328,351.9921,2009.0
2024-03-27 13:00:00,355.94,356.27,355.94,356.24,4902.0,351.9526,352.2789,351.9526,352.2492,4902.0
2024-03-27 13:05:00,356.07,356.38,356.07,356.27,1169.0,352.0811,352.3877,352.0811,352.2789,1169.0
2024-03-27 13:10:00,356.1,356.23,355.72,356.03,1996.0,352.1108,352.2393,351.735,352.0416,1996.0
2024-03-27 13:15:00,355.9,356.07,355.84,356.07,964.0,351.913,352.0811,351.8537,352.0811,964.0
2024-03-27 13:20:00,355.63,356.08,355.63,355.87,950.0,351.6461,352.091,351.6461,351.8834,950.0
2024-03-27 13:25:00,355.96,356.44,355.85,356.3,2425.0,351.9724,352.447,351.8636,352.3085,2425.0
2024-03-27 13:30:00,356.27,356.38,355.73,355.9,5310.0,352.2789,352.3877,351.7449,351.913,5310.0
2024-03-27 13:35:00,355.99,356.18,355.99,356.01,1100.0,352.002,352.1899,352.002,352.0218,1100.0
2024-03-27 13:40:00,356.05,356.05,355.63,355.63,3823.0,352.0614,352.0614,351.6461,351.6461,3823.0
2024-03-27 13:45:00,355.62,355.76,355.5,355.5,3830.0,351.6362,351.7746,351.5175,351.5175,3830.0
2024-03-27 13:50:00,355.63,355.74,355.53,355.54,3031.0,351.6461,351.7548,351.5472,351.5571,3031.0
2024-03-27 13:55:00,355.52,355.58,355.39,355.43,1655.0,351.5373,351.5966,351.4087,351.4483,1655.0
2024-03-27 14:00:00,355.38,355.62,355.28,355.28,2079.0,351.3989,351.6362,351.3,351.3,2079.0
2024-03-27 14:05:00,355.46,355.58,355.01,355.01,2297.0,351.478,351.5966,351.033,351.033,2297.0
2024-03-27 14:10:00,355.12,355.59,354.88,355.59,4703.0,351.1418,351.6065,350.9045,351.6065,4703.0
2024-03-27 14:15:00,355.51,355.95,355.3,355.95,3676.0,351.5274,351.9625,351.3198,351.9625,3676.0
2024-03-27 14:20:00,355.94,356.09,355.8,355.8,506.0,351.9526,352.1009,351.8142,351.8142,506.0
2024-03-27 14:25:00,355.82,355.9,355.62,355.71,1179.0,351.8339,351.913,351.6362,351.7252,1179.0
2024-03-27 14:30:00,355.71,356.26,355.7,356.13,3482.0,351.7252,352.269,351.7153,352.1405,3482.0
2024-03-27 14:35:00,355.96,356.08,355.8,356.08,1900.0,351.9724,352.091,351.8142,352.091,1900.0
2024-03-27 14:40:00,356.08,356.23,356.04,356.12,1730.0,352.091,352.2393,352.0515,352.1306,1730.0
2024-03-27 14:45:00,356.11,356.24,356.04,356.09,800.0,352.1207,352.2492,352.0515,352.1009,800.0
2024-03-27 14:50:00,355.96,356.06,355.9,356.06,2301.0,351.9724,352.0712,351.913,352.0712,2301.0
2024-03-27 14:55:00,356.15,356.25,355.96,356.25,2269.0,352.1602,352.2591,351.9724,352.2591,2269.0
2024-03-27 15:00:00,356.34,356.56,356.34,356.5,897.0,352.3481,352.5656,352.3481,352.5063,897.0
2024-03-27 15:05:00,356.61,356.71,356.34,356.34,2906.0,352.6151,352.714,352.3481,352.3481,2906.0
2024-03-27 15:10:00,356.38,356.47,355.98,356.35,4218.0,352.3877,352.4766,351.9921,352.358,4218.0
2024-03-27 15:15:00,356.35,356.35,355.92,355.98,3001.0,352.358,352.358,351.9328,351.9921,3001.0
2024-03-27 15:20:00,356.09,356.53,355.65,356.44,8361.0,352.1009,352.536,351.6658,352.447,8361.0
2024-03-27 15:25:00,356.56,356.88,356.24,356.88,5310.0,352.5656,352.8821,352.2492,352.8821,5310.0
2024-03-27 15:30:00,356.76,357.32,356.65,357.05,10874.0,352.7634,353.3171,352.6546,353.0501,10874.0
2024-03-27 15:35:00,357.19,357.86,357.19,357.8,8539.0,353.1886,353.8511,353.1886,353.7917,8539.0
2024-03-27 15:40:00,357.89,358.43,357.79,358.43,11710.0,353.8807,354.4147,353.7819,354.4147,11710.0
2024-03-27 15:45:00,358.5,358.5,358.13,358.14,14550.0,354.4839,354.4839,354.118,354.1279,14550.0
2024-03-27 15:50:00,358.1,358.57,358.06,358.36,28808.0,354.0884,354.5531,354.0488,354.3455,28808.0
2024-03-27 15:55:00,358.27,359.08,358.26,359.07,71292.0,354.2565,355.0574,354.2466,355.0475,71292.0
2024-03-28 09:30:00,359.2,359.25,357.21,357.21,14832.0,355.1761,355.2255,353.2084,353.2084,14832.0
2024-03-28 09:35:00,356.96,357.47,355.78,356.19,6449.0,352.9612,353.4654,351.7944,352.1998,6449.0
2024-03-28 09:40:00,355.81,356.99,355.81,356.0,3342.0,351.824,352.9908,351.824,352.0119,3342.0
2024-03-28 09:45:00,355.69,356.95,355.68,356.39,4309.0,351.7054,352.9513,351.6955,352.3975,4309.0
2024-03-28 09:50:00,356.5,357.48,356.11,357.16,1634.0,352.5063,353.4753,352.1207,353.1589,1634.0
2024-03-28 09:55:00,357.16,357.2,356.79,357.2,3800.0,353.1589,353.1985,352.7931,353.1985,3800.0
2024-03-28 10:00:00,356.92,357.28,356.84,357.17,4704.0,352.9216,353.2776,352.8425,353.1688,4704.0
2024-03-28 10:05:00,357.34,357.45,357.05,357.1,2221.0,353.3369,353.4457,353.0501,353.0996,2221.0
2024-03-28 10:10:00,357.29,358.26,357.29,357.76,2904.0,353.2875,354.2466,353.2875,353.7522,2904.0
2024-03-28 10:15:00,357.64,357.7,357.46,357.46,800.0,353.6335,353.6929,353.4556,353.4556,800.0
2024-03-28 10:20:00,357.68,357.91,357.68,357.91,641.0,353.6731,353.9005,353.6731,353.9005,641.0
2024-03-28 10:25:00,357.89,357.89,357.41,357.48,970.0,353.8807,353.8807,353.4061,353.4753,970.0
2024-03-28 10:30:00,357.7,357.7,357.45,357.45,721.0,353.6929,353.6929,353.4457,353.4457,721.0
2024-03-28 10:35:00,357.99,357.99,357.62,357.71,1805.0,353.9796,353.9796,353.6138,353.7028,1805.0
2024-03-28 10:40:00,357.77,358.06,357.62,358.06,2967.0,353.7621,354.0488,353.6138,354.0488,2967.0
2024-03-28 10:45:00,358.0,358.35,357.93,357.93,3430.0,353.9895,354.3356,353.9203,353.9203,3430.0
2024-03-28 10:50:00,357.94,358.12,357.88,357.97,1720.0,353.9302,354.1082,353.8708,353.9598,1720.0
2024-03-28 10:55:00,357.97,357.97,357.19,357.24,5800.0,353.9598,353.9598,353.1886,353.238,5800.0
2024-03-28 11:00:00,357.47,357.65,357.03,357.65,1663.0,353.4654,353.6434,353.0304,353.6434,1663.0
2024-03-28 11:05:00,357.57,357.57,357.25,357.25,829.0,353.5643,353.5643,353.2479,353.2479,829.0
2024-03-28 11:10:00,357.27,357.57,357.23,357.43,1305.0,353.2677,353.5643,353.2281,353.4259,1305.0
2024-03-28 11:15:00,357.74,358.14,357.74,357.97,2280.0,353.7324,354.1279,353.7324,353.9598,2280.0
2024-03-28 11:20:00,357.68,357.68,357.03,357.33,1959.0,353.6731,353.6731,353.0304,353.327,1959.0
2024-03-28 11:25:00,357.35,357.53,357.34,357.34,2552.0,353.3468,353.5248,353.3369,353.3369,2552.0
2024-03-28 11:30:00,357.06,357.07,356.75,356.98,1305.0,353.06,353.0699,352.7535,352.9809,1305.0
2024-03-28 11:35:00,356.98,357.0,356.69,356.82,1608.0,352.9809,353.0007,352.6942,352.8227,1608.0
2024-03-28 11:40:00,356.89,357.93,356.89,357.93,11114.0,352.8919,353.9203,352.8919,353.9203,11114.0
2024-03-28 11:45:00,357.71,357.93,357.65,357.93,2197.0,353.7028,353.9203,353.6434,353.9203,2197.0
2024-03-28 11:50:00,357.93,358.44,357.93,358.44,3794.0,353.9203,354.4246,353.9203,354.4246,3794.0
2024-03-28 11:55:00,358.44,358.81,358.24,358.77,6117.0,354.4246,354.7904,354.2268,354.7509,6117.0
2024-03-28 12:00:00,358.81,359.37,358.42,358.42,10032.0,354.7904,355.3442,354.4048,354.4048,10032.0
2024-03-28 12:05:00,358.29,358.66,358.29,358.66,3114.0,354.2763,354.6421,354.2763,354.6421,3114.0
2024-03-28 12:10:00,358.66,358.78,358.13,358.59,8802.0,354.6421,354.7608,354.118,354.5729,8802.0
2024-03-28 12:15:00,358.5,358.5,358.07,358.42,1889.0,354.4839,354.4839,354.0587,354.4048,1889.0
2024-03-28 12:20:00,358.52,358.62,358.43,358.59,3552.0,354.5037,354.6026,354.4147,354.5729,3552.0
2024-03-28 12:25:00,358.67,359.5,358.64,359.5,10597.0,354.652,355.4727,354.6223,355.4727,10597.0
2024-03-28 12:30:00,359.41,359.41,358.56,358.56,7332.0,355.3837,355.3837,354.5432,354.5432,7332.0
2024-03-28 12:35:00,358.66,359.09,358.22,358.22,4460.0,354.6421,355.0673,354.207,354.207,4460.0
2024-03-28 12:40:00,358.22,358.7,358.04,358.41,7943.0,354.207,354.6817,354.0291,354.3949,7943.0
2024-03-28 12:45:00,358.07,358.48,357.76,358.0,4616.0,354.0587,354.4641,353.7522,353.9895,4616.0
2024-03-28 12:50:00,357.95,358.01,357.5,357.5,3237.0,353.9401,353.9994,353.4951,353.4951,3237.0
2024-03-28 12:55:00,357.54,357.8,357.54,357.8,3144.0,353.5347,353.7917,353.5347,353.7917,3144.0
2024-03-28 13:00:00,357.48,357.59,357.24,357.3,3032.0,353.4753,353.5841,353.238,353.2973,3032.0
2024-03-28 13:05:00,357.69,358.15,357.65,358.11,1867.0,353.683,354.1378,353.6434,354.0983,1867.0
2024-03-28 13:10:00,358.09,358.29,357.95,358.29,950.0,354.0785,354.2763,353.9401,354.2763,950.0
2024-03-28 13:15:00,358.35,358.35,358.05,358.06,2956.0,354.3356,354.3356,354.0389,354.0488,2956.0
2024-03-28 13:20:00,358.23,358.27,357.98,357.98,1669.0,354.2169,354.2565,353.9697,353.9697,1669.0
2024-03-28 13:25:00,358.32,358.57,358.26,358.56,853.0,354.3059,354.5531,354.2466,354.5432,853.0
2024-03-28 13:30:00,358.5,358.51,358.5,358.5,100.0,354.4839,354.4938,354.4839,354.4839,100.0
2024-03-28 13:35:00,358.34,358.64,358.16,358.57,1552.0,354.3257,354.6223,354.1477,354.5531,1552.0
2024-03-28 13:40:00,358.69,358.74,358.39,358.39,1030.0,354.6718,354.7212,354.3751,354.3751,1030.0
2024-03-28 13:45:00,358.28,358.48,358.28,358.35,1378.0,354.2664,354.4641,354.2664,354.3356,1378.0
2024-03-28 13:50:00,358.47,358.88,358.01,358.02,1856.0,354.4542,354.8596,353.9994,354.0093,1856.0
2024-03-28 13:55:00,358.03,358.13,357.93,357.93,2450.0,354.0192,354.118,353.9203,353.9203,2450.0
2024-03-28 14:00:00,358.35,358.47,358.3,358.47,1454.0,354.3356,354.4542,354.2861,354.4542,1454.0
2024-03-28 14:05:00,358.38,358.56,358.37,358.38,599.0,354.3652,354.5432,354.3554,354.3652,599.0
2024-03-28 14:10:00,358.51,358.63,357.96,357.96,3915.0,354.4938,354.6124,353.95,353.95,3915.0
2024-03-28 14:15:00,357.94,358.29,357.84,358.19,3467.0,353.9302,354.2763,353.8313,354.1774,3467.0
2024-03-28 14:20:00,358.33,358.33,357.62,357.89,2245.0,354.3158,354.3158,353.6138,353.8807,2245.0
2024-03-28 14:25:00,357.74,358.12,357.69,357.69,1933.0,353.7324,354.1082,353.683,353.683,1933.0
2024-03-28 14:30:00,357.75,357.77,357.56,357.59,1307.0,353.7423,353.7621,353.5544,353.5841,1307.0
2024-03-28 14:35:00,357.57,357.92,357.57,357.91,1110.0,353.5643,353.9104,353.5643,353.9005,1110.0
2024-03-28 14:40:00,357.88,357.88,357.65,357.81,1036.0,353.8708,353.8708,353.6434,353.8016,1036.0
2024-03-28 14:45:00,357.61,357.61,357.33,357.46,2370.0,353.6039,353.6039,353.327,353.4556,2370.0
2024-03-28 14:50:00,357.45,357.52,357.23,357.52,3575.0,353.4457,353.5149,353.2281,353.5149,3575.0
2024-03-28 14:55:00,357.61,358.31,357.61,358.31,2300.0,353.6039,354.296,353.6039,354.296,2300.0
2024-03-28 15:00:00,358.18,358.23,358.0,358.0,1332.0,354.1675,354.2169,353.9895,353.9895,1332.0
2024-03-28 15:05:00,357.96,358.01,357.74,358.01,2509.0,353.95,353.9994,353.7324,353.9994,2509.0
2024-03-28 15:10:00,358.04,358.2,357.73,357.73,1306.0,354.0291,354.1873,353.7225,353.7225,1306.0
2024-03-28 15:15:00,357.93,358.35,357.93,358.33,1709.0,353.9203,354.3356,353.9203,354.3158,1709.0
2024-03-28 15:20:00,358.37,358.37,357.95,357.95,2414.0,354.3554,354.3554,353.9401,353.9401,2414.0
2024-03-28 15:25:00,358.05,358.34,358.01,358.3,1939.0,354.0389,354.3257,353.9994,354.2861,1939.0
2024-03-28 15:30:00,358.36,358.62,358.35,358.38,3753.0,354.3455,354.6026,354.3356,354.3652,3753.0
2024-03-28 15:35:00,358.34,358.62,358.27,358.46,4336.0,354.3257,354.6026,354.2565,354.4444,4336.0
2024-03-28 15:40:00,358.44,358.68,358.16,358.16,4379.0,354.4246,354.6619,354.1477,354.1477,4379.0
2024-03-28 15:45:00,358.27,358.35,358.09,358.23,5949.0,354.2565,354.3356,354.0785,354.2169,5949.0
2024-03-28 15:50:00,358.16,358.63,358.12,358.43,12866.0,354.1477,354.6124,354.1082,354.4147,12866.0
2024-03-28 15:55:00,358.46,358.62,357.5,357.68,56229.0,354.4444,354.6026,353.4951,353.6731,56229.0
2024-04-01 09:30:00,357.03,357.15,356.0,356.49,13830.0,353.0304,353.149,352.0119,352.4964,13830.0
2024-04-01 09:35:00,356.78,356.78,355.64,355.64,7017.0,352.7832,352.7832,351.6559,351.6559,7017.0
2024-04-01 09:40:00,356.05,356.05,354.66,354.77,1875.0,352.0614,352.0614,350.6869,350.7957,1875.0
2024-04-01 09:45:00,354.94,354.94,353.39,354.13,2006.0,350.9638,350.9638,349.4311,350.1629,2006.0
2024-04-01 09:50:00,353.92,354.68,353.81,354.44,4350.0,349.9552,350.7067,349.8464,350.4694,4350.0
2024-04-01 09:55:00,354.74,355.0,354.48,354.92,8558.0,350.766,351.0231,350.5089,350.944,8558.0
2024-04-01 10:00:00,354.54,355.17,354.51,354.84,3633.0,350.5683,351.1912,350.5386,350.8649,3633.0
2024-04-01 10:05:00,354.84,355.38,354.83,355.22,2766.0,350.8649,351.3989,350.855,351.2406,2766.0
2024-04-01 10:10:00,355.03,355.42,354.89,355.11,2197.0,351.0528,351.4384,350.9143,351.1319,2197.0
2024-04-01 10:15:00,355.19,355.19,354.42,354.85,6615.0,351.211,351.211,350.4496,350.8748,6615.0
2024-04-01 10:20:00,354.7,354.87,354.47,354.69,17874.0,350.7265,350.8946,350.4991,350.7166,17874.0
2024-04-01 10:25:00,354.64,354.92,354.31,354.92,2566.0,350.6671,350.944,350.3408,350.944,2566.0
2024-04-01 10:30:00,354.84,354.84,354.65,354.74,3433.0,350.8649,350.8649,350.677,350.766,3433.0
2024-04-01 10:35:00,354.69,354.87,354.5,354.57,3705.0,350.7166,350.8946,350.5287,350.5979,3705.0
2024-04-01 10:40:00,354.5,354.71,354.45,354.71,1322.0,350.5287,350.7364,350.4793,350.7364,1322.0
2024-04-01 10:45:00,354.56,354.71,354.5,354.71,1300.0,350.588,350.7364,350.5287,350.7364,1300.0
2024-04-01 10:50:00,354.68,355.18,354.56,354.94,3827.0,350.7067,351.2011,350.588,350.9638,3827.0
2024-04-01 10:55:00,354.92,354.93,354.68,354.71,2194.0,350.944,350.9539,350.7067,350.7364,2194.0
2024-04-01 11:00:00,354.82,354.83,354.38,354.47,1641.0,350.8451,350.855,350.4101,350.4991,1641.0
2024-04-01 11:05:00,354.51,354.67,354.44,354.52,1879.0,350.5386,350.6968,350.4694,350.5485,1879.0
2024-04-01 11:10:00,354.51,354.99,354.51,354.9,2250.0,350.5386,351.0132,350.5386,350.9242,2250.0
2024-04-01 11:15:00,354.96,354.96,354.69,354.96,1950.0,350.9836,350.9836,350.7166,350.9836,1950.0
2024-04-01 11:20:00,354.95,355.13,354.81,355.05,800.0,350.9737,351.1517,350.8352,351.0726,800.0
2024-04-01 11:25:00,355.14,355.28,354.98,355.07,2914.0,351.1615,351.3,351.0033,351.0923,2914.0
2024-04-01 11:30:00,354.96,354.98,354.94,354.94,620.0,350.9836,351.0033,350.9638,350.9638,620.0
2024-04-01 11:35:00,354.94,355.06,354.89,354.9,1764.0,350.9638,351.0824,350.9143,350.9242,1764.0
2024-04-01 11:40:00,354.46,354.61,354.46,354.55,3738.0,350.4892,350.6375,350.4892,350.5782,3738.0
2024-04-01 11:45:00,354.55,354.75,354.5,354.75,2315.0,350.5782,350.7759,350.5287,350.7759,2315.0
2024-04-01 11:50:00,354.59,354.59,354.41,354.5,845.0,350.6177,350.6177,350.4397,350.5287,845.0
2024-04-01 11:55:00,354.5,354.86,354.43,354.86,1200.0,350.5287,350.8847,350.4595,350.8847,1200.0
2024-04-01 12:00:00,354.73,354.9,354.69,354.83,1343.0,350.7561,350.9242,350.7166,350.855,1343.0
2024-04-01 12:05:00,354.89,354.91,354.31,354.42,10782.0,350.9143,350.9341,350.3408,350.4496,10782.0
2024-04-01 12:10:00,354.29,354.5,354.18,354.5,2027.0,350.3211,350.5287,350.2123,350.5287,2027.0
2024-04-01 12:15:00,354.54,354.57,354.32,354.33,655.0,350.5683,350.5979,350.3507,350.3606,655.0
2024-04-01 12:20:00,354.43,354.58,354.27,354.55,8072.0,350.4595,350.6078,350.3013,350.5782,8072.0
2024-04-01 12:25:00,354.57,354.59,354.49,354.5,969.0,350.5979,350.6177,350.5188,350.5287,969.0
2024-04-01 12:30:00,354.4,354.65,354.4,354.65,1900.0,350.4298,350.677,350.4298,350.677,1900.0
2024-04-01 12:35:00,354.54,355.08,354.53,355.08,3226.0,350.5683,351.1022,350.5584,351.1022,3226.0
2024-04-01 12:40:00,355.23,355.37,355.2,355.37,957.0,351.2505,351.389,351.2209,351.389,957.0
2024-04-01 12:45:00,355.39,355.41,355.21,355.29,1136.0,351.4087,351.4285,351.2308,351.3099,1136.0
2024-04-01 12:50:00,355.27,355.42,355.23,355.33,1642.0,351.2901,351.4384,351.2505,351.3494,1642.0
2024-04-01 12:55:00,355.31,355.36,355.08,355.08,2263.0,351.3296,351.3791,351.1022,351.1022,2263.0
2024-04-01 13:00:00,355.11,355.11,354.88,354.88,978.0,351.1319,351.1319,350.9045,350.9045,978.0
2024-04-01 13:05:00,354.51,354.79,354.49,354.64,2018.0,350.5386,350.8155,350.5188,350.6671,2018.0
2024-04-01 13:10:00,354.8,354.82,354.68,354.71,1164.0,350.8254,350.8451,350.7067,350.7364,1164.0
2024-04-01 13:15:00,354.59,354.59,354.2,354.2,1042.0,350.6177,350.6177,350.2321,350.2321,1042.0
2024-04-01 13:20:00,354.15,354.3,354.1,354.3,2698.0,350.1826,350.331,350.1332,350.331,2698.0
2024-04-01 13:25:00,354.32,354.79,354.32,354.66,1813.0,350.3507,350.8155,350.3507,350.6869,1813.0
2024-04-01 13:30:00,354.6,354.7,354.4,354.54,558.0,350.6276,350.7265,350.4298,350.5683,558.0
2024-04-01 13:35:00,354.73,354.8,354.68,354.71,1700.0,350.7561,350.8254,350.7067,350.7364,1700.0
2024-04-01 13:40:00,354.82,355.02,354.7,355.02,1942.0,350.8451,351.0429,350.7265,351.0429,1942.0
2024-04-01 13:45:00,354.97,355.08,354.88,354.88,1563.0,350.9934,351.1022,350.9045,350.9045,1563.0
2024-04-01 13:50:00,354.91,354.91,354.7,354.76,5056.0,350.9341,350.9341,350.7265,350.7858,5056.0
2024-04-01 13:55:00,354.86,354.97,354.77,354.97,713.0,350.8847,350.9934,350.7957,350.9934,713.0
2024-04-01 14:00:00,355.1,355.19,355.08,355.18,2953.0,351.122,351.211,351.1022,351.2011,2953.0
2024-04-01 14:05:00,355.09,355.27,355.04,355.08,1929.0,351.1121,351.2901,351.0627,351.1022,1929.0
2024-04-01 14:10:00,355.15,355.17,355.02,355.15,1503.0,351.1714,351.1912,351.0429,351.1714,1503.0
2024-04-01 14:15:00,355.17,355.33,355.11,355.26,2053.0,351.1912,351.3494,351.1319,351.2802,2053.0
2024-04-01 14:20:00,355.34,355.34,355.14,355.18,1677.0,351.3593,351.3593,351.1615,351.2011,1677.0
2024-04-01 14:25:00,355.25,355.35,354.96,354.96,1900.0,351.2703,351.3692,350.9836,350.9836,1900.0
2024-04-01 14:30:00,354.95,354.95,354.84,354.84,812.0,350.9737,350.9737,350.8649,350.8649,812.0
2024-04-01 14:35:00,354.73,354.73,354.38,354.54,2100.0,350.7561,350.7561,350.4101,350.5683,2100.0
2024-04-01 14:40:00,354.62,354.77,354.62,354.72,2504.0,350.6474,350.7957,350.6474,350.7462,2504.0
2024-04-01 14:45:00,354.69,354.69,354.49,354.61,2012.0,350.7166,350.7166,350.5188,350.6375,2012.0
2024-04-01 14:50:00,354.49,354.63,354.36,354.36,1636.0,350.5188,350.6573,350.3903,350.3903,1636.0
2024-04-01 14:55:00,354.33,354.37,354.07,354.09,2228.0,350.3606,350.4002,350.1035,350.1233,2228.0
2024-04-01 15:00:00,354.2,354.37,354.09,354.23,4237.0,350.2321,350.4002,350.1233,350.2617,4237.0
2024-04-01 15:05:00,354.28,354.55,354.27,354.55,2218.0,350.3112,350.5782,350.3013,350.5782,2218.0
2024-04-01 15:10:00,354.62,354.81,354.49,354.57,4122.0,350.6474,350.8352,350.5188,350.5979,4122.0
2024-04-01 15:15:00,354.49,354.58,354.45,354.5,2934.0,350.5188,350.6078,350.4793,350.5287,2934.0
2024-04-01 15:20:00,354.53,354.73,354.5,354.73,3646.0,350.5584,350.7561,350.5287,350.7561,3646.0
2024-04-01 15:25:00,354.77,354.78,354.51,354.67,2990.0,350.7957,350.8056,350.5386,350.6968,2990.0
2024-04-01 15:30:00,354.61,355.37,354.6,355.12,3979.0,350.6375,351.389,350.6276,351.1418,3979.0
2024-04-01 15:35:00,355.03,355.05,354.75,354.94,3335.0,351.0528,351.0726,350.7759,350.9638,3335.0
2024-04-01 15:40:00,354.96,355.39,354.89,355.24,6893.0,350.9836,351.4087,350.9143,351.2604,6893.0
2024-04-01 15:45:00,355.23,355.28,354.41,354.49,10275.0,351.2505,351.3,350.4397,350.5188,10275.0
2024-04-01 15:50:00,354.55,355.0,354.55,354.94,12220.0,350.5782,351.0231,350.5782,350.9638,12220.0
2024-04-01 15:55:00,355.06,355.17,354.55,354.56,59233.0,351.0824,351.1912,350.5782,350.588,59233.0
2024-04-02 09:30:00,352.29,353.85,351.84,353.85,21207.0,348.3435,349.886,347.8985,349.886,21207.0
2024-04-02 09:35:00,352.9,353.12,351.69,351.75,4303.0,348.9466,349.1642,347.7502,347.8095,4303.0
2024-04-02 09:40:00,351.96,352.59,351.72,352.57,7886.0,348.0172,348.6401,347.7799,348.6203,7886.0
2024-04-02 09:45:00,352.34,352.49,351.54,351.54,11666.0,348.3929,348.5412,347.6019,347.6019,11666.0
2024-04-02 09:50:00,351.48,351.74,351.23,351.63,1700.0,347.5425,347.7996,347.2953,347.6909,1700.0
2024-04-02 09:55:00,351.71,351.73,351.1,351.6,2976.0,347.77,347.7897,347.1668,347.6612,2976.0
2024-04-02 10:00:00,351.56,351.57,350.6,350.93,6201.0,347.6216,347.6315,346.6724,346.9987,6201.0
2024-04-02 10:05:00,350.6,350.85,349.76,350.21,6736.0,346.6724,346.9196,345.8418,346.2868,6736.0
2024-04-02 10:10:00,350.13,350.13,348.45,349.07,5766.0,346.2077,346.2077,344.5465,345.1595,5766.0
2024-04-02 10:15:00,349.19,350.75,349.18,350.74,3551.0,345.2782,346.8207,345.2683,346.8108,3551.0
2024-04-02 10:20:00,350.94,352.06,350.8,352.05,1784.0,347.0086,348.116,346.8702,348.1062,1784.0
2024-04-02 10:25:00,351.54,351.89,351.44,351.81,1140.0,347.6019,347.948,347.503,347.8688,1140.0
2024-04-02 10:30:00,351.91,351.91,351.52,351.52,1582.0,347.9677,347.9677,347.5821,347.5821,1582.0
2024-04-02 10:35:00,352.05,352.08,351.34,351.69,8919.0,348.1062,348.1358,347.4041,347.7502,8919.0
2024-04-02 10:40:00,351.69,351.87,351.13,351.16,4083.0,347.7502,347.9282,347.1965,347.2261,4083.0
2024-04-02 10:45:00,351.3,351.3,350.42,350.42,3257.0,347.3646,347.3646,346.4944,346.4944,3257.0
2024-04-02 10:50:00,350.42,350.69,350.22,350.55,5279.0,346.4944,346.7614,346.2967,346.623,5279.0
2024-04-02 10:55:00,350.49,350.67,350.26,350.59,6391.0,346.5636,346.7416,346.3362,346.6625,6391.0
2024-04-02 11:00:00,350.48,350.8,350.48,350.8,3047.0,346.5537,346.8702,346.5537,346.8702,3047.0
2024-04-02 11:05:00,350.86,351.2,350.51,350.63,6510.0,346.9295,347.2657,346.5834,346.7021,6510.0
2024-04-02 11:10:00,350.62,350.63,350.26,350.26,1466.0,346.6922,346.7021,346.3362,346.3362,1466.0
2024-04-02 11:15:00,350.37,350.37,349.89,350.35,6230.0,346.445,346.445,345.9704,346.4252,6230.0
2024-04-02 11:20:00,350.48,350.63,350.45,350.5,1120.0,346.5537,346.7021,346.5241,346.5735,1120.0
2024-04-02 11:25:00,350.37,350.83,350.37,350.83,3179.0,346.445,346.8998,346.445,346.8998,3179.0
2024-04-02 11:30:00,350.84,351.31,350.83,350.83,6511.0,346.9097,347.3745,346.8998,346.8998,6511.0
2024-04-02 11:35:00,350.86,351.05,350.34,350.43,3148.0,346.9295,347.1174,346.4153,346.5043,3148.0
2024-04-02 11:40:00,350.43,350.76,350.43,350.59,1900.0,346.5043,346.8306,346.5043,346.6625,1900.0
2024-04-02 11:45:00,350.63,350.63,350.62,350.63,365.0,346.7021,346.7021,346.6922,346.7021,365.0
2024-04-02 11:50:00,350.58,350.74,350.35,350.44,4498.0,346.6526,346.8108,346.4252,346.5142,4498.0
2024-04-02 11:55:00,350.38,350.72,350.38,350.6,2119.0,346.4549,346.7911,346.4549,346.6724,2119.0
2024-04-02 12:00:00,350.61,350.62,350.03,350.2,7453.0,346.6823,346.6922,346.1088,346.2769,7453.0
2024-04-02 12:05:00,350.21,350.26,349.63,349.63,4663.0,346.2868,346.3362,345.7133,345.7133,4663.0
2024-04-02 12:10:00,349.75,349.83,349.52,349.7,6304.0,345.8319,345.911,345.6045,345.7825,6304.0
2024-04-02 12:15:00,349.68,349.79,349.16,349.18,8681.0,345.7627,345.8715,345.2485,345.2683,8681.0
2024-04-02 12:20:00,349.25,350.02,349.2,350.02,5607.0,345.3375,346.0989,345.2881,346.0989,5607.0
2024-04-02 12:25:00,350.04,350.04,349.79,349.79,1975.0,346.1187,346.1187,345.8715,345.8715,1975.0
2024-04-02 12:30:00,349.84,349.84,349.69,349.8,1548.0,345.9209,345.9209,345.7726,345.8814,1548.0
2024-04-02 12:35:00,349.78,349.97,349.7,349.88,1873.0,345.8616,346.0495,345.7825,345.9605,1873.0
2024-04-02 12:40:00,349.88,350.12,349.88,350.12,1749.0,345.9605,346.1978,345.9605,346.1978,1749.0
2024-04-02 12:45:00,350.12,350.14,349.96,350.08,3351.0,346.1978,346.2176,346.0396,346.1582,3351.0
2024-04-02 12:50:00,349.86,349.89,349.77,349.78,400.0,345.9407,345.9704,345.8517,345.8616,400.0
2024-04-02 12:55:00,349.75,349.87,349.68,349.74,1202.0,345.8319,345.9506,345.7627,345.822,1202.0
2024-04-02 13:00:00,349.84,350.0,349.84,349.93,1210.0,345.9209,346.0791,345.9209,346.0099,1210.0
2024-04-02 13:05:00,349.87,349.87,349.61,349.67,1309.0,345.9506,345.9506,345.6935,345.7528,1309.0
2024-04-02 13:10:00,349.62,349.69,349.29,349.3,2661.0,345.7034,345.7726,345.3771,345.387,2661.0
2024-04-02 13:15:00,349.26,349.38,349.18,349.37,1575.0,345.3474,345.4661,345.2683,345.4562,1575.0
2024-04-02 13:20:00,349.49,349.57,349.29,349.57,2762.0,345.5748,345.6539,345.3771,345.6539,2762.0
2024-04-02 13:25:00,349.49,349.67,349.43,349.67,900.0,345.5748,345.7528,345.5155,345.7528,900.0
2024-04-02 13:30:00,349.59,349.79,349.51,349.78,1657.0,345.6737,345.8715,345.5946,345.8616,1657.0
2024-04-02 13:35:00,349.83,349.9,349.77,349.78,1200.0,345.911,345.9802,345.8517,345.8616,1200.0
2024-04-02 13:40:00,349.68,349.86,349.68,349.77,1351.0,345.7627,345.9407,345.7627,345.8517,1351.0
2024-04-02 13:45:00,349.77,349.77,349.66,349.77,988.0,345.8517,345.8517,345.7429,345.8517,988.0
2024-04-02 13:50:00,349.87,349.87,349.66,349.82,1685.0,345.9506,345.9506,345.7429,345.9011,1685.0
2024-04-02 13:55:00,349.85,349.89,349.75,349.75,1316.0,345.9308,345.9704,345.8319,345.8319,1316.0
2024-04-02 14:00:00,349.61,349.74,349.24,349.41,2384.0,345.6935,345.822,345.3276,345.4957,2384.0
2024-04-02 14:05:00,349.38,349.5,349.31,349.5,5064.0,345.4661,345.5847,345.3969,345.5847,5064.0
2024-04-02 14:10:00,349.45,349.68,349.4,349.49,3984.0,345.5353,345.7627,345.4858,345.5748,3984.0
2024-04-02 14:15:00,349.56,349.86,349.38,349.86,3568.0,345.6441,345.9407,345.4661,345.9407,3568.0
2024-04-02 14:20:00,349.87,350.01,349.79,349.9,1763.0,345.9506,346.089,345.8715,345.9802,1763.0
2024-04-02 14:25:00,349.98,350.07,349.97,349.97,1920.0,346.0593,346.1483,346.0495,346.0495,1920.0
2024-04-02 14:30:00,349.94,350.03,349.88,349.88,1612.0,346.0198,346.1088,345.9605,345.9605,1612.0
2024-04-02 14:35:00,349.88,350.04,349.78,350.04,1150.0,345.9605,346.1187,345.8616,346.1187,1150.0
2024-04-02 14:40:00,349.91,349.97,349.64,349.66,1510.0,345.9901,346.0495,345.7232,345.7429,1510.0
2024-04-02 14:45:00,349.62,349.62,349.48,349.55,1908.0,345.7034,345.7034,345.565,345.6342,1908.0
2024-04-02 14:50:00,349.55,349.74,349.44,349.44,4524.0,345.6342,345.822,345.5254,345.5254,4524.0
2024-04-02 14:55:00,349.38,349.54,349.32,349.32,3259.0,345.4661,345.6243,345.4067,345.4067,3259.0
2024-04-02 15:00:00,349.38,349.62,349.26,349.42,3697.0,345.4661,345.7034,345.3474,345.5056,3697.0
2024-04-02 15:05:00,349.5,349.7,349.3,349.34,10013.0,345.5847,345.7825,345.387,345.4265,10013.0
2024-04-02 15:10:00,349.21,349.26,348.68,348.8,4371.0,345.298,345.3474,344.7739,344.8926,4371.0
2024-04-02 15:15:00,348.84,349.11,348.79,348.88,6413.0,344.9321,345.1991,344.8827,344.9717,6413.0
2024-04-02 15:20:00,349.05,349.15,348.73,349.15,5700.0,345.1398,345.2386,344.8234,345.2386,5700.0
2024-04-02 15:25:00,349.08,349.3,349.05,349.17,3380.0,345.1694,345.387,345.1398,345.2584,3380.0
2024-04-02 15:30:00,349.14,349.28,349.02,349.28,3848.0,345.2288,345.3672,345.1101,345.3672,3848.0
2024-04-02 15:35:00,349.21,349.32,349.01,349.06,5649.0,345.298,345.4067,345.1002,345.1497,5649.0
2024-04-02 15:40:00,349.06,349.1,348.79,349.1,5982.0,345.1497,345.1892,344.8827,345.1892,5982.0
2024-04-02 15:45:00,349.01,349.05,348.78,349.0,9750.0,345.1002,345.1398,344.8728,345.0903,9750.0
2024-04-02 15:50:00,348.93,349.03,348.52,348.94,10761.0,345.0211,345.12,344.6157,345.031,10761.0
2024-04-02 15:55:00,348.99,349.59,348.82,349.47,52733.0,345.0804,345.6737,344.9123,345.5551,52733.0
2024-04-03 09:30:00,350.86,352.82,350.86,352.82,16002.0,346.9295,348.8675,346.9295,348.8675,16002.0
2024-04-03 09:35:00,352.77,353.53,352.16,352.45,16144.0,348.8181,349.5696,348.2149,348.5017,16144.0
2024-04-03 09:40:00,352.28,353.74,352.26,353.74,3000.0,348.3336,349.7772,348.3138,349.7772,3000.0
2024-04-03 09:45:00,353.49,353.94,353.25,353.75,12610.0,349.53,349.975,349.2927,349.7871,12610.0
2024-04-03 09:50:00,353.66,353.84,353.0,353.55,14652.0,349.6981,349.8761,349.0455,349.5894,14652.0
2024-04-03 09:55:00,353.45,353.75,353.11,353.57,4011.0,349.4905,349.7871,349.1543,349.6091,4011.0
2024-04-03 10:00:00,353.29,353.71,352.95,352.95,7212.0,349.3323,349.7476,348.9961,348.9961,7212.0
2024-04-03 10:05:00,353.15,354.74,353.15,353.81,5106.0,349.1938,350.766,349.1938,349.8464,5106.0
2024-04-03 10:10:00,354.31,354.88,353.96,354.6,3200.0,350.3408,350.9045,349.9948,350.6276,3200.0
2024-04-03 10:15:00,354.5,354.66,354.45,354.64,3725.0,350.5287,350.6869,350.4793,350.6671,3725.0
2024-04-03 10:20:00,354.56,354.77,354.32,354.5,8530.0,350.588,350.7957,350.3507,350.5287,8530.0
2024-04-03 10:25:00,354.42,354.42,353.61,353.61,1800.0,350.4496,350.4496,349.6487,349.6487,1800.0
2024-04-03 10:30:00,353.57,353.94,353.12,353.13,2538.0,349.6091,349.975,349.1642,349.1741,2538.0
2024-04-03 10:35:00,353.35,353.53,352.79,352.94,2010.0,349.3916,349.5696,348.8379,348.9862,2010.0
2024-04-03 10:40:00,352.66,352.76,352.07,352.6,2675.0,348.7093,348.8082,348.1259,348.65,2675.0
2024-04-03 10:45:00,352.73,353.13,352.65,353.0,3749.0,348.7785,349.1741,348.6994,349.0455,3749.0
2024-04-03 10:50:00,353.14,353.2,352.53,352.53,1815.0,349.1839,349.2433,348.5808,348.5808,1815.0
2024-04-03 10:55:00,352.61,352.76,352.51,352.51,2136.0,348.6599,348.8082,348.561,348.561,2136.0
2024-04-03 11:00:00,352.58,353.06,352.55,353.06,2560.0,348.6302,349.1048,348.6006,349.1048,2560.0
2024-04-03 11:05:00,352.97,353.39,352.97,353.25,4662.0,349.0159,349.4311,349.0159,349.2927,4662.0
2024-04-03 11:10:00,353.3,353.33,352.7,353.0,3217.0,349.3422,349.3718,348.7489,349.0455,3217.0
2024-04-03 11:15:00,352.94,352.95,352.67,352.68,4207.0,348.9862,348.9961,348.7192,348.7291,4207.0
2024-04-03 11:20:00,352.74,352.76,352.55,352.59,5042.0,348.7884,348.8082,348.6006,348.6401,5042.0
2024-04-03 11:25:00,352.63,352.66,352.42,352.59,3425.0,348.6797,348.7093,348.472,348.6401,3425.0
2024-04-03 11:30:00,352.59,352.62,352.35,352.38,4600.0,348.6401,348.6698,348.4028,348.4325,4600.0
2024-04-03 11:35:00,352.47,352.66,352.45,352.55,3917.0,348.5215,348.7093,348.5017,348.6006,3917.0
2024-04-03 11:40:00,352.59,352.69,352.46,352.55,8198.0,348.6401,348.739,348.5116,348.6006,8198.0
2024-04-03 11:45:00,352.52,352.61,352.37,352.44,2365.0,348.5709,348.6599,348.4226,348.4918,2365.0
2024-04-03 11:50:00,352.47,352.57,352.34,352.34,2764.0,348.5215,348.6203,348.3929,348.3929,2764.0
2024-04-03 11:55:00,352.3,352.39,352.25,352.39,1275.0,348.3534,348.4424,348.3039,348.4424,1275.0
2024-04-03 12:00:00,352.28,352.56,352.24,352.56,3925.0,348.3336,348.6104,348.294,348.6104,3925.0
2024-04-03 12:05:00,352.55,352.77,352.54,352.77,1442.0,348.6006,348.8181,348.5907,348.8181,1442.0
2024-04-03 12:10:00,352.69,352.75,352.49,352.75,2119.0,348.739,348.7983,348.5412,348.7983,2119.0
2024-04-03 12:15:00,352.71,352.73,352.46,352.69,1488.0,348.7588,348.7785,348.5116,348.739,1488.0
2024-04-03 12:20:00,352.71,352.73,352.48,352.63,2045.0,348.7588,348.7785,348.5313,348.6797,2045.0
2024-04-03 12:25:00,352.63,352.67,352.49,352.67,1875.0,348.6797,348.7192,348.5412,348.7192,1875.0
2024-04-03 12:30:00,352.66,352.82,352.66,352.75,4855.0,348.7093,348.8675,348.7093,348.7983,4855.0
2024-04-03 12:35:00,352.76,352.79,352.05,352.15,3534.0,348.8082,348.8379,348.1062,348.205,3534.0
2024-04-03 12:40:00,352.21,352.36,352.13,352.28,1565.0,348.2644,348.4127,348.1853,348.3336,1565.0
2024-04-03 12:45:00,352.26,352.26,352.24,352.25,600.0,348.3138,348.3138,348.294,348.3039,600.0
2024-04-03 12:50:00,352.32,352.43,352.16,352.43,2002.0,348.3731,348.4819,348.2149,348.4819,2002.0
2024-04-03 12:55:00,352.43,352.5,352.22,352.22,2156.0,348.4819,348.5511,348.2743,348.2743,2156.0
2024-04-03 13:00:00,352.32,352.37,352.0,352.06,1305.0,348.3731,348.4226,348.0567,348.116,1305.0
2024-04-03 13:05:00,352.06,352.36,352.06,352.36,1900.0,348.116,348.4127,348.116,348.4127,1900.0
2024-04-03 13:10:00,352.46,352.46,352.08,352.09,2932.0,348.5116,348.5116,348.1358,348.1457,2932.0
2024-04-03 13:15:00,352.11,352.19,351.9,352.02,1300.0,348.1655,348.2446,347.9578,348.0765,1300.0
2024-04-03 13:20:00,352.03,352.33,352.02,352.21,7357.0,348.0864,348.383,348.0765,348.2644,7357.0
2024-04-03 13:25:00,352.38,352.67,352.27,352.51,9624.0,348.4325,348.7192,348.3237,348.561,9624.0
2024-04-03 13:30:00,352.46,352.46,352.23,352.31,1504.0,348.5116,348.5116,348.2841,348.3632,1504.0
2024-04-03 13:35:00,352.38,352.48,352.2,352.2,2149.0,348.4325,348.5313,348.2545,348.2545,2149.0
2024-04-03 13:40:00,352.35,352.49,352.25,352.25,1410.0,348.4028,348.5412,348.3039,348.3039,1410.0
2024-04-03 13:45:00,352.31,352.37,352.22,352.36,875.0,348.3632,348.4226,348.2743,348.4127,875.0
2024-04-03 13:50:00,352.46,352.46,352.08,352.09,2750.0,348.5116,348.5116,348.1358,348.1457,2750.0
2024-04-03 13:55:00,352.11,352.16,351.93,352.0,1219.0,348.1655,348.2149,347.9875,348.0567,1219.0
2024-04-03 14:00:00,352.06,352.38,351.94,352.28,3943.0,348.116,348.4325,347.9974,348.3336,3943.0
2024-04-03 14:05:00,352.22,352.3,352.22,352.3,1526.0,348.2743,348.3534,348.2743,348.3534,1526.0
2024-04-03 14:10:00,352.36,352.36,352.16,352.29,2967.0,348.4127,348.4127,348.2149,348.3435,2967.0
2024-04-03 14:15:00,352.34,352.53,352.25,352.53,2420.0,348.3929,348.5808,348.3039,348.5808,2420.0
2024-04-03 14:20:00,352.39,352.71,352.35,352.51,5571.0,348.4424,348.7588,348.4028,348.561,5571.0
2024-04-03 14:25:00,352.54,352.62,352.44,352.5,3010.0,348.5907,348.6698,348.4918,348.5511,3010.0
2024-04-03 14:30:00,352.42,352.47,351.85,351.89,4013.0,348.472,348.5215,347.9084,347.948,4013.0
2024-04-03 14:35:00,351.84,351.84,351.6,351.6,4660.0,347.8985,347.8985,347.6612,347.6612,4660.0
2024-04-03 14:40:00,351.65,351.66,351.39,351.52,4339.0,347.7106,347.7205,347.4536,347.5821,4339.0
2024-04-03 14:45:00,351.42,351.79,351.37,351.65,4207.0,347.4832,347.8491,347.4338,347.7106,4207.0
2024-04-03 14:50:00,351.65,351.74,351.52,351.61,3728.0,347.7106,347.7996,347.5821,347.6711,3728.0
2024-04-03 14:55:00,351.52,351.59,351.39,351.5,5134.0,347.5821,347.6513,347.4536,347.5623,5134.0
2024-04-03 15:00:00,351.5,351.55,351.36,351.55,5899.0,347.5623,347.6118,347.4239,347.6118,5899.0
2024-04-03 15:05:00,351.36,351.37,351.13,351.19,4295.0,347.4239,347.4338,347.1965,347.2558,4295.0
2024-04-03 15:10:00,351.13,351.21,350.53,350.53,4216.0,347.1965,347.2756,346.6032,346.6032,4216.0
2024-04-03 15:15:00,350.42,350.64,350.22,350.61,2944.0,346.4944,346.712,346.2967,346.6823,2944.0
2024-04-03 15:20:00,350.55,350.61,350.38,350.38,1884.0,346.623,346.6823,346.4549,346.4549,1884.0
2024-04-03 15:25:00,350.33,350.69,350.28,350.69,3066.0,346.4054,346.7614,346.356,346.7614,3066.0
2024-04-03 15:30:00,350.62,351.24,350.61,351.03,13420.0,346.6922,347.3052,346.6823,347.0976,13420.0
2024-04-03 15:35:00,351.05,351.33,351.02,351.14,6366.0,347.1174,347.3942,347.0877,347.2064,6366.0
2024-04-03 15:40:00,351.22,351.58,351.13,351.28,4612.0,347.2855,347.6414,347.1965,347.3448,4612.0
2024-04-03 15:45:00,351.29,351.76,351.24,351.47,6763.0,347.3547,347.8194,347.3052,347.5327,6763.0
2024-04-03 15:50:00,351.56,351.76,351.04,351.05,10817.0,347.6216,347.8194,347.1075,347.1174,10817.0
2024-04-03 15:55:00,351.09,351.42,350.84,351.33,38206.0,347.1569,347.4832,346.9097,347.3942,38206.0
2024-04-04 09:30:00,354.23,354.59,352.49,354.18,18674.0,350.2617,350.6177,348.5412,350.2123,18674.0
2024-04-04 09:35:00,354.18,354.38,352.45,352.49,3572.0,350.2123,350.4101,348.5017,348.5412,3572.0
2024-04-04 09:40:00,352.46,352.86,352.2,352.2,2529.0,348.5116,348.9071,348.2545,348.2545,2529.0
2024-04-04 09:45:00,352.52,352.53,352.21,352.21,3696.0,348.5709,348.5808,348.2644,348.2644,3696.0
2024-04-04 09:50:00,352.11,352.55,352.11,352.31,4365.0,348.1655,348.6006,348.1655,348.3632,4365.0
2024-04-04 09:55:00,352.19,352.28,351.65,351.67,1350.0,348.2446,348.3336,347.7106,347.7304,1350.0
2024-04-04 10:00:00,351.98,352.03,351.58,351.95,3046.0,348.0369,348.0864,347.6414,348.0073,3046.0
2024-04-04 10:05:00,351.91,351.91,351.54,351.56,1000.0,347.9677,347.9677,347.6019,347.6216,1000.0
2024-04-04 10:10:00,351.39,351.74,351.28,351.72,3641.0,347.4536,347.7996,347.3448,347.7799,3641.0
2024-04-04 10:15:00,351.63,351.63,351.11,351.12,3798.0,347.6909,347.6909,347.1767,347.1866,3798.0
2024-04-04 10:20:00,351.0,351.53,351.0,351.12,6108.0,347.0679,347.592,347.0679,347.1866,6108.0
2024-04-04 10:25:00,351.31,352.08,351.3,352.08,8057.0,347.3745,348.1358,347.3646,348.1358,8057.0
2024-04-04 10:30:00,352.23,352.23,351.75,351.75,2640.0,348.2841,348.2841,347.8095,347.8095,2640.0
2024-04-04 10:35:00,351.79,351.86,351.4,351.7,3821.0,347.8491,347.9183,347.4634,347.7601,3821.0
2024-04-04 10:40:00,351.59,351.92,351.59,351.68,2516.0,347.6513,347.9776,347.6513,347.7403,2516.0
2024-04-04 10:45:00,351.69,352.06,351.62,352.05,1225.0,347.7502,348.116,347.681,348.1062,1225.0
2024-04-04 10:50:00,352.02,352.26,352.01,352.01,2362.0,348.0765,348.3138,348.0666,348.0666,2362.0
2024-04-04 10:55:00,351.92,352.04,351.89,351.99,1148.0,347.9776,348.0963,347.948,348.0468,1148.0
2024-04-04 11:00:00,352.0,352.3,352.0,352.11,2956.0,348.0567,348.3534,348.0567,348.1655,2956.0
2024-04-04 11:05:00,352.07,352.11,351.65,351.65,2022.0,348.1259,348.1655,347.7106,347.7106,2022.0
2024-04-04 11:10:00,351.9,352.07,351.85,351.86,976.0,347.9578,348.1259,347.9084,347.9183,976.0
2024-04-04 11:15:00,351.95,351.95,351.15,351.4,4944.0,348.0073,348.0073,347.2162,347.4634,4944.0
2024-04-04 11:20:00,351.29,351.89,351.29,351.89,600.0,347.3547,347.948,347.3547,347.948,600.0
2024-04-04 11:25:00,351.92,352.45,351.92,352.17,3808.0,347.9776,348.5017,347.9776,348.2248,3808.0
2024-04-04 11:30:00,352.12,352.12,351.91,351.92,802.0,348.1754,348.1754,347.9677,347.9776,802.0
2024-04-04 11:35:00,352.07,352.14,351.98,352.11,3081.0,348.1259,348.1952,348.0369,348.1655,3081.0
2024-04-04 11:40:00,352.06,352.29,351.97,352.18,2314.0,348.116,348.3435,348.0271,348.2347,2314.0
2024-04-04 11:45:00,352.13,352.14,351.97,351.97,1498.0,348.1853,348.1952,348.0271,348.0271,1498.0
2024-04-04 11:50:00,352.09,352.61,352.08,352.52,4667.0,348.1457,348.6599,348.1358,348.5709,4667.0
2024-04-04 11:55:00,352.61,352.71,352.28,352.29,2922.0,348.6599,348.7588,348.3336,348.3435,2922.0
2024-04-04 12:00:00,352.29,352.51,352.23,352.5,1330.0,348.3435,348.561,348.2841,348.5511,1330.0
2024-04-04 12:05:00,352.62,352.94,352.51,352.83,3965.0,348.6698,348.9862,348.561,348.8774,3965.0
2024-04-04 12:10:00,352.74,352.85,352.7,352.85,1000.0,348.7884,348.8972,348.7489,348.8972,1000.0
2024-04-04 12:15:00,352.79,352.84,352.65,352.65,1519.0,348.8379,348.8873,348.6994,348.6994,1519.0
2024-04-04 12:20:00,352.65,352.65,352.36,352.36,1275.0,348.6994,348.6994,348.4127,348.4127,1275.0
2024-04-04 12:25:00,352.43,352.47,352.37,352.42,1530.0,348.4819,348.5215,348.4226,348.472,1530.0
2024-04-04 12:30:00,352.43,352.81,352.41,352.66,1892.0,348.4819,348.8576,348.4621,348.7093,1892.0
2024-04-04 12:35:00,352.56,352.57,352.33,352.4,2174.0,348.6104,348.6203,348.383,348.4522,2174.0
2024-04-04 12:40:00,352.28,352.36,352.25,352.32,1178.0,348.3336,348.4127,348.3039,348.3731,1178.0
2024-04-04 12:45:00,352.25,352.42,352.24,352.42,1120.0,348.3039,348.472,348.294,348.472,1120.0
2024-04-04 12:50:00,352.36,352.51,352.31,352.35,2100.0,348.4127,348.561,348.3632,348.4028,2100.0
2024-04-04 12:55:00,352.35,352.5,352.2,352.2,1301.0,348.4028,348.5511,348.2545,348.2545,1301.0
2024-04-04 13:00:00,352.2,352.3,352.19,352.21,2139.0,348.2545,348.3534,348.2446,348.2644,2139.0
2024-04-04 13:05:00,352.19,352.55,352.19,352.55,2498.0,348.2446,348.6006,348.2446,348.6006,2498.0
2024-04-04 13:10:00,352.5,352.5,352.34,352.34,1800.0,348.5511,348.5511,348.3929,348.3929,1800.0
2024-04-04 13:15:00,352.43,352.56,352.36,352.55,1620.0,348.4819,348.6104,348.4127,348.6006,1620.0
2024-04-04 13:20:00,352.55,352.56,352.3,352.32,1810.0,348.6006,348.6104,348.3534,348.3731,1810.0
2024-04-04 13:25:00,352.34,352.34,352.3,352.34,802.0,348.3929,348.3929,348.3534,348.3929,802.0
2024-04-04 13:30:00,352.4,352.59,352.13,352.23,2800.0,348.4522,348.6401,348.1853,348.2841,2800.0
2024-04-04 13:35:00,352.32,352.32,352.07,352.16,1400.0,348.3731,348.3731,348.1259,348.2149,1400.0
2024-04-04 13:40:00,352.25,352.3,352.1,352.1,1214.0,348.3039,348.3534,348.1556,348.1556,1214.0
2024-04-04 13:45:00,352.15,352.15,352.02,352.04,1700.0,348.205,348.205,348.0765,348.0963,1700.0
2024-04-04 13:50:00,352.02,352.32,352.02,352.08,2271.0,348.0765,348.3731,348.0765,348.1358,2271.0
2024-04-04 13:55:00,352.05,352.16,351.73,351.82,1609.0,348.1062,348.2149,347.7897,347.8787,1609.0
2024-04-04 14:00:00,351.73,351.73,351.6,351.68,511.0,347.7897,347.7897,347.6612,347.7403,511.0
2024-04-04 14:05:00,351.39,351.39,350.77,350.78,1594.0,347.4536,347.4536,346.8405,346.8504,1594.0
2024-04-04 14:10:00,350.77,350.85,350.51,350.59,2255.0,346.8405,346.9196,346.5834,346.6625,2255.0
2024-04-04 14:15:00,350.34,350.34,349.69,349.76,7486.0,346.4153,346.4153,345.7726,345.8418,7486.0
2024-04-04 14:20:00,349.68,349.94,349.58,349.74,7043.0,345.7627,346.0198,345.6638,345.822,7043.0
2024-04-04 14:25:00,349.99,349.99,349.18,349.18,714.0,346.0692,346.0692,345.2683,345.2683,714.0
2024-04-04 14:30:00,349.08,349.08,348.45,348.72,2313.0,345.1694,345.1694,344.5465,344.8135,2313.0
2024-04-04 14:35:00,348.71,349.19,348.68,349.15,5375.0,344.8036,345.2782,344.7739,345.2386,5375.0
2024-04-04 14:40:00,349.07,349.07,348.3,348.3,4181.0,345.1595,345.1595,344.3982,344.3982,4181.0
2024-04-04 14:45:00,348.34,348.7,348.34,348.54,2663.0,344.4377,344.7937,344.4377,344.6355,2663.0
2024-04-04 14:50:00,348.57,348.64,348.33,348.56,5988.0,344.6651,344.7344,344.4278,344.6553,5988.0
2024-04-04 14:55:00,348.61,348.61,348.06,348.1,4125.0,344.7047,344.7047,344.1609,344.2004,4125.0
2024-04-04 15:00:00,347.85,348.49,347.85,348.04,2977.0,343.9532,344.586,343.9532,344.1411,2977.0
2024-04-04 15:05:00,348.33,348.53,348.3,348.35,2127.0,344.4278,344.6256,344.3982,344.4476,2127.0
2024-04-04 15:10:00,348.26,348.39,347.95,348.22,2425.0,344.3586,344.4872,344.0521,344.3191,2425.0
2024-04-04 15:15:00,348.19,348.19,347.85,348.05,1969.0,344.2894,344.2894,343.9532,344.151,1969.0
2024-04-04 15:20:00,347.93,348.18,347.92,348.12,1825.0,344.0323,344.2795,344.0224,344.2202,1825.0
2024-04-04 15:25:00,348.02,348.16,347.59,347.59,3838.0,344.1213,344.2597,343.6961,343.6961,3838.0
2024-04-04 15:30:00,347.69,347.82,347.42,347.49,3780.0,343.795,343.9235,343.528,343.5972,3780.0
2024-04-04 15:35:00,347.37,347.59,347.3,347.38,4101.0,343.4786,343.6961,343.4094,343.4885,4101.0
2024-04-04 15:40:00,347.38,347.39,346.83,347.15,5235.0,343.4885,343.4984,342.9446,343.2611,5235.0
2024-04-04 15:45:00,347.1,347.54,347.06,347.54,5987.0,343.2116,343.6467,343.1721,343.6467,5987.0
2024-04-04 15:50:00,347.54,348.0,347.2,348.0,10398.0,343.6467,344.1015,343.3105,344.1015,10398.0
2024-04-04 15:55:00,348.02,348.23,347.25,347.43,40852.0,344.1213,344.329,343.3599,343.5379,40852.0
2024-04-05 09:30:00,348.48,349.99,348.19,348.88,12217.0,344.5762,346.0692,344.2894,344.9717,12217.0
2024-04-05 09:35:00,349.59,350.29,349.52,349.61,4553.0,345.6737,346.3659,345.6045,345.6935,4553.0
2024-04-05 09:40:00,350.25,350.26,349.79,349.8,2450.0,346.3263,346.3362,345.8715,345.8814,2450.0
2024-04-05 09:45:00,349.79,350.08,349.74,349.84,3121.0,345.8715,346.1582,345.822,345.9209,3121.0
2024-04-05 09:50:00,349.87,350.3,349.71,350.02,2029.0,345.9506,346.3758,345.7924,346.0989,2029.0
2024-04-05 09:55:00,349.96,349.96,349.53,349.53,1011.0,346.0396,346.0396,345.6144,345.6144,1011.0
2024-04-05 10:00:00,349.46,350.14,349.46,350.02,4968.0,345.5452,346.2176,345.5452,346.0989,4968.0
2024-04-05 10:05:00,349.86,350.05,349.4,349.58,2513.0,345.9407,346.1286,345.4858,345.6638,2513.0
2024-04-05 10:10:00,349.65,349.72,349.36,349.72,970.0,345.733,345.8023,345.4463,345.8023,970.0
2024-04-05 10:15:00,349.3,349.3,348.85,348.85,310.0,345.387,345.387,344.942,344.942,310.0
2024-04-05 10:20:00,349.16,349.45,349.16,349.45,300.0,345.2485,345.5353,345.2485,345.5353,300.0
2024-04-05 10:25:00,349.28,349.28,349.05,349.05,507.0,345.3672,345.3672,345.1398,345.1398,507.0
2024-04-05 10:30:00,349.24,349.58,349.24,349.58,515.0,345.3276,345.6638,345.3276,345.6638,515.0
2024-04-05 10:35:00,349.43,349.5,349.09,349.09,2277.0,345.5155,345.5847,345.1793,345.1793,2277.0
2024-04-05 10:40:00,349.24,349.45,349.24,349.28,1013.0,345.3276,345.5353,345.3276,345.3672,1013.0
2024-04-05 10:45:00,349.35,349.84,349.35,349.84,400.0,345.4364,345.9209,345.4364,345.9209,400.0
2024-04-05 10:50:00,349.96,350.11,349.7,349.98,7320.0,346.0396,346.1879,345.7825,346.0593,7320.0
2024-04-05 10:55:00,350.0,350.12,349.86,349.87,4850.0,346.0791,346.1978,345.9407,345.9506,4850.0
2024-04-05 11:00:00,349.95,349.95,349.33,349.56,1192.0,346.0297,346.0297,345.4166,345.6441,1192.0
2024-04-05 11:05:00,349.3,349.7,349.3,349.7,419.0,345.387,345.7825,345.387,345.7825,419.0
2024-04-05 11:10:00,350.02,350.09,349.95,349.95,5114.0,346.0989,346.1681,346.0297,346.0297,5114.0
2024-04-05 11:15:00,349.8,349.92,349.73,349.73,828.0,345.8814,346.0,345.8122,345.8122,828.0
2024-04-05 11:20:00,349.87,350.18,349.81,350.09,12563.0,345.9506,346.2571,345.8913,346.1681,12563.0
2024-04-05 11:25:00,350.19,351.27,350.15,351.27,6050.0,346.267,347.3349,346.2274,347.3349,6050.0
2024-04-05 11:30:00,351.17,351.4,350.86,351.0,5148.0,347.236,347.4634,346.9295,347.0679,5148.0
2024-04-05 11:35:00,351.08,351.08,350.58,351.01,3762.0,347.147,347.147,346.6526,347.0778,3762.0
2024-04-05 11:40:00,350.85,351.48,350.85,351.35,1418.0,346.9196,347.5425,346.9196,347.414,1418.0
2024-04-05 11:45:00,351.46,351.67,351.36,351.38,1548.0,347.5228,347.7304,347.4239,347.4437,1548.0
2024-04-05 11:50:00,351.16,351.5,351.16,351.23,1428.0,347.2261,347.5623,347.2261,347.2953,1428.0
2024-04-05 11:55:00,351.38,351.55,351.15,351.22,1757.0,347.4437,347.6118,347.2162,347.2855,1757.0
2024-04-05 12:00:00,351.35,351.35,350.99,350.99,1431.0,347.414,347.414,347.058,347.058,1431.0
2024-04-05 12:05:00,351.04,351.09,350.82,351.09,1384.0,347.1075,347.1569,346.8899,347.1569,1384.0
2024-04-05 12:10:00,351.07,351.25,350.97,351.05,1200.0,347.1371,347.3151,347.0383,347.1174,1200.0
2024-04-05 12:15:00,351.01,351.19,350.84,350.84,1460.0,347.0778,347.2558,346.9097,346.9097,1460.0
2024-04-05 12:20:00,350.87,351.0,350.72,351.0,2039.0,346.9394,347.0679,346.7911,347.0679,2039.0
2024-04-05 12:25:00,350.99,350.99,350.78,350.85,915.0,347.058,347.058,346.8504,346.9196,915.0
2024-04-05 12:30:00,350.75,350.75,350.6,350.73,864.0,346.8207,346.8207,346.6724,346.8009,864.0
2024-04-05 12:35:00,350.63,350.77,350.56,350.56,1253.0,346.7021,346.8405,346.6329,346.6329,1253.0
2024-04-05 12:40:00,350.64,350.66,350.44,350.5,1310.0,346.712,346.7317,346.5142,346.5735,1310.0
2024-04-05 12:45:00,350.52,350.65,350.37,350.37,1586.0,346.5933,346.7218,346.445,346.445,1586.0
2024-04-05 12:50:00,350.34,350.45,350.24,350.45,2275.0,346.4153,346.5241,346.3164,346.5241,2275.0
2024-04-05 12:55:00,350.32,350.59,350.19,350.54,3598.0,346.3955,346.6625,346.267,346.6131,3598.0
2024-04-05 13:00:00,350.54,350.6,350.18,350.32,3598.0,346.6131,346.6724,346.2571,346.3955,3598.0
2024-04-05 13:05:00,350.12,350.14,349.83,349.84,1325.0,346.1978,346.2176,345.911,345.9209,1325.0
2024-04-05 13:10:00,350.05,350.17,349.94,349.96,1729.0,346.1286,346.2472,346.0198,346.0396,1729.0
2024-04-05 13:15:00,349.83,350.03,349.56,349.87,7325.0,345.911,346.1088,345.6441,345.9506,7325.0
2024-04-05 13:20:00,349.87,350.0,349.87,350.0,1371.0,345.9506,346.0791,345.9506,346.0791,1371.0
2024-04-05 13:25:00,350.19,350.24,350.04,350.11,4769.0,346.267,346.3164,346.1187,346.1879,4769.0
2024-04-05 13:30:00,350.17,350.36,350.17,350.21,833.0,346.2472,346.4351,346.2472,346.2868,833.0
2024-04-05 13:35:00,350.21,350.27,350.02,350.02,4800.0,346.2868,346.3461,346.0989,346.0989,4800.0
2024-04-05 13:40:00,350.18,350.19,349.99,350.08,1725.0,346.2571,346.267,346.0692,346.1582,1725.0
2024-04-05 13:45:00,350.09,350.09,349.88,350.01,1366.0,346.1681,346.1681,345.9605,346.089,1366.0
2024-04-05 13:50:00,350.02,350.02,349.8,349.94,1025.0,346.0989,346.0989,345.8814,346.0198,1025.0
2024-04-05 13:55:00,349.81,349.84,349.38,349.53,2176.0,345.8913,345.9209,345.4661,345.6144,2176.0
2024-04-05 14:00:00,349.38,349.66,349.28,349.66,2276.0,345.4661,345.7429,345.3672,345.7429,2276.0
2024-04-05 14:05:00,349.71,350.63,349.7,350.57,2861.0,345.7924,346.7021,345.7825,346.6427,2861.0
2024-04-05 14:10:00,350.63,350.64,350.36,350.64,1982.0,346.7021,346.712,346.4351,346.712,1982.0
2024-04-05 14:15:00,350.61,350.61,350.22,350.3,1338.0,346.6823,346.6823,346.2967,346.3758,1338.0
2024-04-05 14:20:00,350.37,350.75,350.18,350.23,3015.0,346.445,346.8207,346.2571,346.3065,3015.0
2024-04-05 14:25:00,350.08,350.35,350.0,350.0,2623.0,346.1582,346.4252,346.0791,346.0791,2623.0
2024-04-05 14:30:00,350.2,350.28,350.12,350.23,900.0,346.2769,346.356,346.1978,346.3065,900.0
2024-04-05 14:35:00,350.19,350.35,349.98,350.22,28177.0,346.267,346.4252,346.0593,346.2967,28177.0
2024-04-05 14:40:00,350.17,350.18,349.86,349.9,2823.0,346.2472,346.2571,345.9407,345.9802,2823.0
2024-04-05 14:45:00,349.9,349.9,349.5,349.59,2649.0,345.9802,345.9802,345.5847,345.6737,2649.0
2024-04-05 14:50:00,349.5,349.56,349.34,349.55,2036.0,345.5847,345.6441,345.4265,345.6342,2036.0
2024-04-05 14:55:00,349.55,349.67,349.35,349.67,858.0,345.6342,345.7528,345.4364,345.7528,858.0
2024-04-05 15:00:00,350.05,350.18,349.81,350.04,3017.0,346.1286,346.2571,345.8913,346.1187,3017.0
2024-04-05 15:05:00,350.08,350.26,350.01,350.16,1721.0,346.1582,346.3362,346.089,346.2373,1721.0
2024-04-05 15:10:00,350.2,350.2,350.0,350.18,905.0,346.2769,346.2769,346.0791,346.2571,905.0
2024-04-05 15:15:00,350.07,350.11,350.01,350.09,902.0,346.1483,346.1879,346.089,346.1681,902.0
2024-04-05 15:20:00,350.06,350.06,349.7,349.75,3121.0,346.1385,346.1385,345.7825,345.8319,3121.0
2024-04-05 15:25:00,349.73,349.76,349.65,349.75,2812.0,345.8122,345.8418,345.733,345.8319,2812.0
2024-04-05 15:30:00,349.6,350.37,349.59,350.37,1815.0,345.6836,346.445,345.6737,346.445,1815.0
2024-04-05 15:35:00,350.39,350.44,350.25,350.43,2071.0,346.4648,346.5142,346.3263,346.5043,2071.0
2024-04-05 15:40:00,350.49,350.61,350.3,350.47,3977.0,346.5636,346.6823,346.3758,346.5439,3977.0
2024-04-05 15:45:00,350.42,350.72,350.42,350.51,2265.0,346.4944,346.7911,346.4944,346.5834,2265.0
2024-04-05 15:50:00,350.49,351.0,350.49,351.0,7020.0,346.5636,347.0679,346.5636,347.0679,7020.0
2024-04-05 15:55:00,350.99,351.13,350.82,350.94,24479.0,347.058,347.1965,346.8899,347.0086,24479.0
2024-04-08 09:30:00,350.46,350.99,348.25,349.43,11977.0,346.534,347.058,344.3487,345.5155,11977.0
2024-04-08 09:35:00,349.35,349.41,348.38,348.46,800.0,345.4364,345.4957,344.4773,344.5564,800.0
2024-04-08 09:40:00,348.39,348.39,347.41,347.77,3506.0,344.4872,344.4872,343.5181,343.8741,3506.0
2024-04-08 09:45:00,347.74,348.71,347.74,348.33,4316.0,343.8444,344.8036,343.8444,344.4278,4316.0
2024-04-08 09:50:00,348.29,348.57,348.29,348.57,509.0,344.3883,344.6651,344.3883,344.6651,509.0
2024-04-08 09:55:00,348.57,348.74,348.53,348.7,2327.0,344.6651,344.8332,344.6256,344.7937,2327.0
2024-04-08 10:00:00,348.7,348.75,348.7,348.75,612.0,344.7937,344.8431,344.7937,344.8431,612.0
2024-04-08 10:05:00,348.96,349.33,348.83,349.32,2397.0,345.0508,345.4166,344.9222,345.4067,2397.0
2024-04-08 10:10:00,349.61,349.61,349.39,349.42,1638.0,345.6935,345.6935,345.476,345.5056,1638.0
2024-04-08 10:15:00,349.62,349.64,349.47,349.48,868.0,345.7034,345.7232,345.5551,345.565,868.0
2024-04-08 10:20:00,349.54,349.8,349.51,349.7,2469.0,345.6243,345.8814,345.5946,345.7825,2469.0
2024-04-08 10:25:00,350.0,350.31,350.0,350.28,3201.0,346.0791,346.3857,346.0791,346.356,3201.0
2024-04-08 10:30:00,350.31,350.47,350.31,350.4,875.0,346.3857,346.5439,346.3857,346.4746,875.0
2024-04-08 10:35:00,350.44,350.44,350.21,350.28,2125.0,346.5142,346.5142,346.2868,346.356,2125.0
2024-04-08 10:40:00,350.42,350.43,350.34,350.34,1112.0,346.4944,346.5043,346.4153,346.4153,1112.0
2024-04-08 10:45:00,350.4,350.4,350.06,350.15,1817.0,346.4746,346.4746,346.1385,346.2274,1817.0
2024-04-08 10:50:00,350.05,350.12,349.75,350.12,3244.0,346.1286,346.1978,345.8319,346.1978,3244.0
2024-04-08 10:55:00,350.16,350.33,349.92,349.92,2988.0,346.2373,346.4054,346.0,346.0,2988.0
2024-04-08 11:00:00,350.09,350.09,349.73,350.04,2723.0,346.1681,346.1681,345.8122,346.1187,2723.0
2024-04-08 11:05:00,350.2,350.24,350.19,350.24,800.0,346.2769,346.3164,346.267,346.3164,800.0
2024-04-08 11:10:00,350.11,350.18,349.77,349.77,2454.0,346.1879,346.2571,345.8517,345.8517,2454.0
2024-04-08 11:15:00,349.65,350.07,349.64,350.05,3136.0,345.733,346.1483,345.7232,346.1286,3136.0
2024-04-08 11:20:00,350.11,350.11,349.8,349.87,6755.0,346.1879,346.1879,345.8814,345.9506,6755.0
2024-04-08 11:25:00,349.76,349.76,349.56,349.56,1289.0,345.8418,345.8418,345.6441,345.6441,1289.0
2024-04-08 11:30:00,349.49,349.83,349.49,349.81,3008.0,345.5748,345.911,345.5748,345.8913,3008.0
2024-04-08 11:35:00,349.89,349.9,349.35,349.35,3493.0,345.9704,345.9802,345.4364,345.4364,3493.0
2024-04-08 11:40:00,349.23,349.54,349.1,349.53,5984.0,345.3178,345.6243,345.1892,345.6144,5984.0
2024-04-08 11:45:00,349.4,349.41,349.34,349.41,400.0,345.4858,345.4957,345.4265,345.4957,400.0
2024-04-08 11:50:00,349.42,349.62,349.2,349.34,2991.0,345.5056,345.7034,345.2881,345.4265,2991.0
2024-04-08 11:55:00,349.2,349.38,349.09,349.38,810.0,345.2881,345.4661,345.1793,345.4661,810.0
2024-04-08 12:00:00,349.39,349.62,349.36,349.61,2446.0,345.476,345.7034,345.4463,345.6935,2446.0
2024-04-08 12:05:00,349.61,349.78,349.6,349.71,1707.0,345.6935,345.8616,345.6836,345.7924,1707.0
2024-04-08 12:10:00,349.61,349.82,349.49,349.52,2292.0,345.6935,345.9011,345.5748,345.6045,2292.0
2024-04-08 12:15:00,349.46,349.88,349.46,349.84,3286.0,345.5452,345.9605,345.5452,345.9209,3286.0
2024-04-08 12:20:00,349.75,349.76,349.58,349.71,6507.0,345.8319,345.8418,345.6638,345.7924,6507.0
2024-04-08 12:25:00,350.0,350.0,349.93,350.0,678.0,346.0791,346.0791,346.0099,346.0791,678.0
2024-04-08 12:30:00,349.92,350.26,349.9,350.26,2390.0,346.0,346.3362,345.9802,346.3362,2390.0
2024-04-08 12:35:00,350.14,350.14,350.02,350.11,908.0,346.2176,346.2176,346.0989,346.1879,908.0
2024-04-08 12:40:00,350.2,350.2,350.19,350.19,200.0,346.2769,346.2769,346.267,346.267,200.0
2024-04-08 12:45:00,349.99,350.35,349.99,350.35,1915.0,346.0692,346.4252,346.0692,346.4252,1915.0
2024-04-08 12:50:00,350.37,350.49,350.01,350.12,2725.0,346.445,346.5636,346.089,346.1978,2725.0
2024-04-08 12:55:00,350.23,350.48,350.23,350.4,1282.0,346.3065,346.5537,346.3065,346.4746,1282.0
2024-04-08 13:00:00,350.28,350.35,350.23,350.24,1271.0,346.356,346.4252,346.3065,346.3164,1271.0
2024-04-08 13:05:00,350.22,350.22,350.1,350.11,200.0,346.2967,346.2967,346.178,346.1879,200.0
2024-04-08 13:10:00,350.11,350.17,349.96,350.17,2225.0,346.1879,346.2472,346.0396,346.2472,2225.0
2024-04-08 13:15:00,350.26,350.29,350.05,350.06,2534.0,346.3362,346.3659,346.1286,346.1385,2534.0
2024-04-08 13:20:00,350.05,350.07,349.88,349.99,1503.0,346.1286,346.1483,345.9605,346.0692,1503.0
2024-04-08 13:25:00,349.97,350.23,349.88,350.23,2702.0,346.0495,346.3065,345.9605,346.3065,2702.0
2024-04-08 13:30:00,350.33,350.43,350.26,350.36,1970.0,346.4054,346.5043,346.3362,346.4351,1970.0
2024-04-08 13:35:00,350.23,350.4,350.21,350.24,3753.0,346.3065,346.4746,346.2868,346.3164,3753.0
2024-04-08 13:40:00,350.19,350.35,350.19,350.26,2898.0,346.267,346.4252,346.267,346.3362,2898.0
2024-04-08 13:45:00,350.11,350.11,350.11,350.11,100.0,346.1879,346.1879,346.1879,346.1879,100.0
2024-04-08 13:50:00,350.07,350.21,350.07,350.13,860.0,346.1483,346.2868,346.1483,346.2077,860.0
2024-04-08 13:55:00,350.26,350.38,350.15,350.15,747.0,346.3362,346.4549,346.2274,346.2274,747.0
2024-04-08 14:00:00,350.18,350.18,349.86,349.99,4510.0,346.2571,346.2571,345.9407,346.0692,4510.0
2024-04-08 14:05:00,350.03,350.16,350.02,350.16,1000.0,346.1088,346.2373,346.0989,346.2373,1000.0
2024-04-08 14:10:00,350.16,350.32,350.16,350.16,588.0,346.2373,346.3955,346.2373,346.2373,588.0
2024-04-08 14:15:00,350.26,350.26,350.09,350.09,600.0,346.3362,346.3362,346.1681,346.1681,600.0
2024-04-08 14:20:00,350.09,350.27,349.88,349.88,1442.0,346.1681,346.3461,345.9605,345.9605,1442.0
2024-04-08 14:25:00,349.88,350.23,349.88,350.22,1754.0,345.9605,346.3065,345.9605,346.2967,1754.0
2024-04-08 14:30:00,350.05,350.06,349.99,350.0,600.0,346.1286,346.1385,346.0692,346.0791,600.0
2024-04-08 14:35:00,349.97,350.1,349.95,349.98,2802.0,346.0495,346.178,346.0297,346.0593,2802.0
2024-04-08 14:40:00,350.0,350.17,350.0,350.17,700.0,346.0791,346.2472,346.0791,346.2472,700.0
2024-04-08 14:45:00,350.22,350.22,349.98,350.15,805.0,346.2967,346.2967,346.0593,346.2274,805.0
2024-04-08 14:50:00,350.06,350.06,349.89,349.89,206.0,346.1385,346.1385,345.9704,345.9704,206.0
2024-04-08 14:55:00,350.22,350.22,350.0,350.14,1219.0,346.2967,346.2967,346.0791,346.2176,1219.0
2024-04-08 15:00:00,350.15,350.4,350.08,350.16,2008.0,346.2274,346.4746,346.1582,346.2373,2008.0
2024-04-08 15:05:00,349.98,350.25,349.9,350.25,3721.0,346.0593,346.3263,345.9802,346.3263,3721.0
2024-04-08 15:10:00,350.3,350.3,350.05,350.23,2436.0,346.3758,346.3758,346.1286,346.3065,2436.0
2024-04-08 15:15:00,350.06,350.24,350.05,350.07,2934.0,346.1385,346.3164,346.1286,346.1483,2934.0
2024-04-08 15:20:00,350.07,350.08,349.91,349.99,4550.0,346.1483,346.1582,345.9901,346.0692,4550.0
2024-04-08 15:25:00,350.02,350.19,350.02,350.19,1274.0,346.0989,346.267,346.0989,346.267,1274.0
2024-04-08 15:30:00,350.17,350.4,350.17,350.4,1554.0,346.2472,346.4746,346.2472,346.4746,1554.0
2024-04-08 15:35:00,350.45,350.45,349.86,349.86,2889.0,346.5241,346.5241,345.9407,345.9407,2889.0
2024-04-08 15:40:00,349.89,349.89,349.34,349.34,3223.0,345.9704,345.9704,345.4265,345.4265,3223.0
2024-04-08 15:45:00,349.43,349.74,349.39,349.74,10442.0,345.5155,345.822,345.476,345.822,10442.0
2024-04-08 15:50:00,349.72,350.31,349.67,350.23,13443.0,345.8023,346.3857,345.7528,346.3065,13443.0
2024-04-08 15:55:00,350.29,350.49,349.63,349.85,46689.0,346.3659,346.5636,345.7133,345.9308,46689.0
2024-04-09 09:30:00,351.11,351.27,350.96,350.96,10537.0,347.1767,347.3349,347.0284,347.0284,10537.0
2024-04-09 09:35:00,350.31,350.71,349.66,350.7,1817.0,346.3857,346.7812,345.7429,346.7713,1817.0
2024-04-09 09:40:00,350.35,351.03,350.06,350.47,3516.0,346.4252,347.0976,346.1385,346.5439,3516.0
2024-04-09 09:45:00,350.53,350.59,350.11,350.11,2074.0,346.6032,346.6625,346.1879,346.1879,2074.0
2024-04-09 09:50:00,350.01,350.26,349.93,349.94,3008.0,346.089,346.3362,346.0099,346.0198,3008.0
2024-04-09 09:55:00,350.22,350.79,350.22,350.79,4644.0,346.2967,346.8603,346.2967,346.8603,4644.0
2024-04-09 10:00:00,350.44,351.09,350.29,351.09,2464.0,346.5142,347.1569,346.3659,347.1569,2464.0
2024-04-09 10:05:00,350.88,350.89,349.26,349.93,22345.0,346.9493,346.9592,345.3474,346.0099,22345.0
2024-04-09 10:10:00,350.44,351.16,350.39,350.86,4785.0,346.5142,347.2261,346.4648,346.9295,4785.0
2024-04-09 10:15:00,350.63,350.76,349.92,350.46,16615.0,346.7021,346.8306,346.0,346.534,16615.0
2024-04-09 10:20:00,350.32,350.89,350.32,350.89,1176.0,346.3955,346.9592,346.3955,346.9592,1176.0
2024-04-09 10:25:00,350.78,351.02,350.46,350.46,2687.0,346.8504,347.0877,346.534,346.534,2687.0
2024-04-09 10:30:00,350.19,350.44,350.11,350.27,2167.0,346.267,346.5142,346.1879,346.3461,2167.0
2024-04-09 10:35:00,350.13,350.13,348.79,349.15,5509.0,346.2077,346.2077,344.8827,345.2386,5509.0
2024-04-09 10:40:00,349.3,349.3,348.08,348.15,1520.0,345.387,345.387,344.1806,344.2499,1520.0
2024-04-09 10:45:00,348.19,348.4,347.51,347.69,1765.0,344.2894,344.497,343.617,343.795,1765.0
2024-04-09 10:50:00,347.42,347.95,347.42,347.54,12942.0,343.528,344.0521,343.528,343.6467,12942.0
2024-04-09 10:55:00,348.01,348.85,347.82,348.85,2663.0,344.1114,344.942,343.9235,344.942,2663.0
2024-04-09 11:00:00,349.07,349.08,349.05,349.05,616.0,345.1595,345.1694,345.1398,345.1398,616.0
2024-04-09 11:05:00,349.1,349.2,348.84,349.03,2142.0,345.1892,345.2881,344.9321,345.12,2142.0
2024-04-09 11:10:00,349.11,349.42,348.78,349.41,2908.0,345.1991,345.5056,344.8728,345.4957,2908.0
2024-04-09 11:15:00,349.83,350.24,349.82,350.24,1434.0,345.911,346.3164,345.9011,346.3164,1434.0
2024-04-09 11:20:00,350.38,350.38,349.85,350.23,1565.0,346.4549,346.4549,345.9308,346.3065,1565.0
2024-04-09 11:25:00,350.21,350.38,350.15,350.16,800.0,346.2868,346.4549,346.2274,346.2373,800.0
2024-04-09 11:30:00,350.13,350.27,350.01,350.01,1129.0,346.2077,346.3461,346.089,346.089,1129.0
2024-04-09 11:35:00,350.33,350.55,350.33,350.38,1705.0,346.4054,346.623,346.4054,346.4549,1705.0
2024-04-09 11:40:00,350.43,350.85,350.43,350.85,500.0,346.5043,346.9196,346.5043,346.9196,500.0
2024-04-09 11:45:00,350.74,351.08,350.74,351.08,632.0,346.8108,347.147,346.8108,347.147,632.0
2024-04-09 11:50:00,351.03,351.04,350.71,351.04,1400.0,347.0976,347.1075,346.7812,347.1075,1400.0
2024-04-09 11:55:00,351.05,351.05,350.72,350.89,1100.0,347.1174,347.1174,346.7911,346.9592,1100.0
2024-04-09 12:00:00,350.87,351.17,350.49,350.72,1527.0,346.9394,347.236,346.5636,346.7911,1527.0
2024-04-09 12:05:00,350.72,350.74,350.58,350.74,967.0,346.7911,346.8108,346.6526,346.8108,967.0
2024-04-09 12:10:00,350.53,350.79,350.29,350.74,1931.0,346.6032,346.8603,346.3659,346.8108,1931.0
2024-04-09 12:15:00,350.77,350.77,350.36,350.37,511.0,346.8405,346.8405,346.4351,346.445,511.0
2024-04-09 12:20:00,350.25,350.48,350.12,350.29,1102.0,346.3263,346.5537,346.1978,346.3659,1102.0
2024-04-09 12:25:00,350.47,350.47,350.12,350.18,725.0,346.5439,346.5439,346.1978,346.2571,725.0
2024-04-09 12:30:00,350.2,350.81,350.2,350.77,1168.0,346.2769,346.8801,346.2769,346.8405,1168.0
2024-04-09 12:35:00,350.77,350.77,350.59,350.66,809.0,346.8405,346.8405,346.6625,346.7317,809.0
2024-04-09 12:40:00,350.77,350.91,350.6,350.91,903.0,346.8405,346.9789,346.6724,346.9789,903.0
2024-04-09 12:45:00,350.88,350.89,350.71,350.79,900.0,346.9493,346.9592,346.7812,346.8603,900.0
2024-04-09 12:50:00,350.57,350.57,350.06,350.06,1787.0,346.6427,346.6427,346.1385,346.1385,1787.0
2024-04-09 12:55:00,350.06,350.39,349.95,350.35,2615.0,346.1385,346.4648,346.0297,346.4252,2615.0
2024-04-09 13:00:00,350.44,350.65,350.17,350.65,625.0,346.5142,346.7218,346.2472,346.7218,625.0
2024-04-09 13:05:00,350.54,350.89,350.54,350.66,800.0,346.6131,346.9592,346.6131,346.7317,800.0
2024-04-09 13:10:00,350.69,350.69,350.1,350.17,5034.0,346.7614,346.7614,346.178,346.2472,5034.0
2024-04-09 13:15:00,349.91,350.19,349.87,350.1,4503.0,345.9901,346.267,345.9506,346.178,4503.0
2024-04-09 13:20:00,350.04,350.1,349.83,349.84,3098.0,346.1187,346.178,345.911,345.9209,3098.0
2024-04-09 13:25:00,349.9,349.9,349.59,349.79,4913.0,345.9802,345.9802,345.6737,345.8715,4913.0
2024-04-09 13:30:00,349.99,350.18,349.99,350.18,1000.0,346.0692,346.2571,346.0692,346.2571,1000.0
2024-04-09 13:35:00,350.23,350.23,349.77,349.79,3101.0,346.3065,346.3065,345.8517,345.8715,3101.0
2024-04-09 13:40:00,349.79,350.0,349.61,349.61,6661.0,345.8715,346.0791,345.6935,345.6935,6661.0
2024-04-09 13:45:00,349.73,349.88,349.6,349.8,6908.0,345.8122,345.9605,345.6836,345.8814,6908.0
2024-04-09 13:50:00,349.7,349.96,349.6,349.96,2116.0,345.7825,346.0396,345.6836,346.0396,2116.0
2024-04-09 13:55:00,349.96,350.04,349.73,349.81,3254.0,346.0396,346.1187,345.8122,345.8913,3254.0
2024-04-09 14:00:00,349.8,349.8,349.5,349.74,1621.0,345.8814,345.8814,345.5847,345.822,1621.0
2024-04-09 14:05:00,349.85,350.03,349.67,349.97,3017.0,345.9308,346.1088,345.7528,346.0495,3017.0
2024-04-09 14:10:00,349.81,349.81,349.58,349.72,2125.0,345.8913,345.8913,345.6638,345.8023,2125.0
2024-04-09 14:15:00,349.86,349.86,349.47,349.71,10182.0,345.9407,345.9407,345.5551,345.7924,10182.0
2024-04-09 14:20:00,349.72,349.87,349.33,349.33,4376.0,345.8023,345.9506,345.4166,345.4166,4376.0
2024-04-09 14:25:00,349.34,349.46,349.18,349.23,1154.0,345.4265,345.5452,345.2683,345.3178,1154.0
2024-04-09 14:30:00,349.23,349.23,348.87,348.95,1501.0,345.3178,345.3178,344.9618,345.0409,1501.0
2024-04-09 14:35:00,348.9,349.11,348.89,349.06,5651.0,344.9914,345.1991,344.9816,345.1497,5651.0
2024-04-09 14:40:00,349.0,349.05,348.76,348.83,2593.0,345.0903,345.1398,344.853,344.9222,2593.0
2024-04-09 14:45:00,348.83,349.01,348.66,348.89,8390.0,344.9222,345.1002,344.7541,344.9816,8390.0
2024-04-09 14:50:00,348.9,349.2,348.8,348.91,7355.0,344.9914,345.2881,344.8926,345.0013,7355.0
2024-04-09 14:55:00,348.85,348.93,348.5,348.67,3351.0,344.942,345.0211,344.5959,344.764,3351.0
2024-04-09 15:00:00,348.69,348.82,348.21,348.27,9495.0,344.7838,344.9123,344.3092,344.3685,9495.0
2024-04-09 15:05:00,348.31,348.55,348.17,348.44,10189.0,344.4081,344.6454,344.2696,344.5366,10189.0
2024-04-09 15:10:00,348.34,348.56,348.14,348.31,7428.0,344.4377,344.6553,344.24,344.4081,7428.0
2024-04-09 15:15:00,348.26,348.95,348.26,348.94,12178.0,344.3586,345.0409,344.3586,345.031,12178.0
2024-04-09 15:20:00,348.96,349.53,348.96,349.53,2334.0,345.0508,345.6144,345.0508,345.6144,2334.0
2024-04-09 15:25:00,349.53,349.99,349.5,349.92,14656.0,345.6144,346.0692,345.5847,346.0,14656.0
2024-04-09 15:30:00,349.79,350.29,349.73,349.92,14365.0,345.8715,346.3659,345.8122,346.0,14365.0
2024-04-09 15:35:00,349.93,349.93,349.38,349.38,4684.0,346.0099,346.0099,345.4661,345.4661,4684.0
2024-04-09 15:40:00,349.48,349.61,349.11,349.37,13021.0,345.565,345.6935,345.1991,345.4562,13021.0
2024-04-09 15:45:00,349.35,349.9,349.34,349.9,10708.0,345.4364,345.9802,345.4265,345.9802,10708.0
2024-04-09 15:50:00,349.85,350.09,349.66,350.09,14366.0,345.9308,346.1681,345.7429,346.1681,14366.0
2024-04-09 15:55:00,350.21,351.25,350.06,350.91,55910.0,346.2868,347.3151,346.1385,346.9789,55910.0
2024-04-10 09:30:00,348.11,349.04,348.11,348.87,9587.0,344.2103,345.1299,344.2103,344.9618,9587.0
2024-04-10 09:35:00,348.9,349.58,348.53,348.57,1635.0,344.9914,345.6638,344.6256,344.6651,1635.0
2024-04-10 09:40:00,348.35,348.35,346.91,347.19,5657.0,344.4476,344.4476,343.0237,343.3006,5657.0
2024-04-10 09:45:00,347.3,347.3,345.79,346.31,3334.0,343.4094,343.4094,341.9163,342.4305,3334.0
2024-04-10 09:50:00,346.52,347.98,346.51,347.73,3210.0,342.6381,344.0818,342.6282,343.8346,3210.0
2024-04-10 09:55:00,347.86,348.6,347.47,348.48,4290.0,343.9631,344.6948,343.5775,344.5762,4290.0
2024-04-10 10:00:00,348.35,349.03,347.91,348.57,4607.0,344.4476,345.12,344.0125,344.6651,4607.0
2024-04-10 10:05:00,348.49,349.0,348.37,348.91,3700.0,344.586,345.0903,344.4674,345.0013,3700.0
2024-04-10 10:10:00,348.85,349.17,348.84,349.02,1960.0,344.942,345.2584,344.9321,345.1101,1960.0
2024-04-10 10:15:00,349.05,349.25,348.42,348.63,1815.0,345.1398,345.3375,344.5168,344.7245,1815.0
2024-04-10 10:20:00,349.08,349.59,348.95,349.49,3430.0,345.1694,345.6737,345.0409,345.5748,3430.0
2024-04-10 10:25:00,349.59,349.95,349.57,349.8,1825.0,345.6737,346.0297,345.6539,345.8814,1825.0
2024-04-10 10:30:00,349.8,350.47,349.68,350.47,1626.0,345.8814,346.5439,345.7627,346.5439,1626.0
2024-04-10 10:35:00,350.59,350.89,350.36,350.78,2186.0,346.6625,346.9592,346.4351,346.8504,2186.0
2024-04-10 10:40:00,350.75,351.0,350.47,350.66,2036.0,346.8207,347.0679,346.5439,346.7317,2036.0
2024-04-10 10:45:00,350.27,350.35,349.9,349.9,2268.0,346.3461,346.4252,345.9802,345.9802,2268.0
2024-04-10 10:50:00,350.09,350.28,349.78,350.12,2577.0,346.1681,346.356,345.8616,346.1978,2577.0
2024-04-10 10:55:00,349.72,349.98,349.44,349.98,700.0,345.8023,346.0593,345.5254,346.0593,700.0
2024-04-10 11:00:00,349.76,349.76,349.31,349.34,2277.0,345.8418,345.8418,345.3969,345.4265,2277.0
2024-04-10 11:05:00,349.5,349.72,349.08,349.65,1200.0,345.5847,345.8023,345.1694,345.733,1200.0
2024-04-10 11:10:00,349.43,349.75,349.34,349.34,1610.0,345.5155,345.8319,345.4265,345.4265,1610.0
2024-04-10 11:15:00,349.41,349.47,349.17,349.38,2676.0,345.4957,345.5551,345.2584,345.4661,2676.0
2024-04-10 11:20:00,349.2,349.65,349.2,349.25,3515.0,345.2881,345.733,345.2881,345.3375,3515.0
2024-04-10 11:25:00,349.25,349.26,348.55,348.75,3410.0,345.3375,345.3474,344.6454,344.8431,3410.0
2024-04-10 11:30:00,348.8,348.8,348.31,348.63,1000.0,344.8926,344.8926,344.4081,344.7245,1000.0
2024-04-10 11:35:00,348.5,348.5,347.93,347.93,800.0,344.5959,344.5959,344.0323,344.0323,800.0
2024-04-10 11:40:00,347.91,348.06,347.57,347.58,1660.0,344.0125,344.1609,343.6763,343.6862,1660.0
2024-04-10 11:45:00,347.56,347.93,347.54,347.54,1901.0,343.6665,344.0323,343.6467,343.6467,1901.0
2024-04-10 11:50:00,347.75,348.37,347.75,348.3,2000.0,343.8543,344.4674,343.8543,344.3982,2000.0
2024-04-10 11:55:00,348.25,348.35,347.9,347.9,1867.0,344.3487,344.4476,344.0027,344.0027,1867.0
2024-04-10 12:00:00,347.9,348.32,347.86,348.31,905.0,344.0027,344.4179,343.9631,344.4081,905.0
2024-04-10 12:05:00,348.31,348.31,347.9,347.98,1291.0,344.4081,344.4081,344.0027,344.0818,1291.0
2024-04-10 12:10:00,347.71,347.89,347.36,347.47,824.0,343.8148,343.9928,343.4687,343.5775,824.0
2024-04-10 12:15:00,347.27,347.44,347.27,347.44,428.0,343.3797,343.5478,343.3797,343.5478,428.0
2024-04-10 12:20:00,347.41,347.78,347.4,347.78,976.0,343.5181,343.884,343.5083,343.884,976.0
2024-04-10 12:25:00,347.6,347.77,347.5,347.5,1063.0,343.706,343.8741,343.6071,343.6071,1063.0
2024-04-10 12:30:00,347.66,347.82,347.44,347.44,837.0,343.7653,343.9235,343.5478,343.5478,837.0
2024-04-10 12:35:00,347.82,347.99,347.75,347.99,445.0,343.9235,344.0916,343.8543,344.0916,445.0
2024-04-10 12:40:00,347.8,347.8,347.4,347.44,1662.0,343.9038,343.9038,343.5083,343.5478,1662.0
2024-04-10 12:45:00,347.41,347.63,347.21,347.59,2400.0,343.5181,343.7357,343.3204,343.6961,2400.0
2024-04-10 12:50:00,347.52,347.61,347.36,347.58,813.0,343.6269,343.7159,343.4687,343.6862,813.0
2024-04-10 12:55:00,347.69,347.77,347.69,347.73,649.0,343.795,343.8741,343.795,343.8346,649.0
2024-04-10 13:00:00,347.86,347.86,346.76,346.87,4000.0,343.9631,343.9631,342.8754,342.9842,4000.0
2024-04-10 13:05:00,346.88,346.89,346.03,346.43,3209.0,342.9941,343.004,342.1536,342.5491,3209.0
2024-04-10 13:10:00,346.15,346.68,346.09,346.68,1312.0,342.2723,342.7963,342.2129,342.7963,1312.0
2024-04-10 13:15:00,346.84,347.15,346.84,347.06,1000.0,342.9545,343.2611,342.9545,343.1721,1000.0
2024-04-10 13:20:00,347.61,348.15,347.53,347.87,6195.0,343.7159,344.2499,343.6368,343.973,6195.0
2024-04-10 13:25:00,348.05,348.23,347.69,347.7,1023.0,344.151,344.329,343.795,343.8049,1023.0
2024-04-10 13:30:00,347.67,347.82,347.1,347.1,600.0,343.7752,343.9235,343.2116,343.2116,600.0
2024-04-10 13:35:00,347.11,347.26,346.95,347.25,929.0,343.2215,343.3698,343.0633,343.3599,929.0
2024-04-10 13:40:00,346.69,347.16,346.69,346.98,1370.0,342.8062,343.2709,342.8062,343.093,1370.0
2024-04-10 13:45:00,346.82,346.84,346.66,346.66,400.0,342.9347,342.9545,342.7765,342.7765,400.0
2024-04-10 13:50:00,347.01,347.01,346.62,346.93,1800.0,343.1226,343.1226,342.737,343.0435,1800.0
2024-04-10 13:55:00,347.02,348.24,347.01,347.82,4126.0,343.1325,344.3388,343.1226,343.9235,4126.0
2024-04-10 14:00:00,347.57,348.33,347.27,348.05,1100.0,343.6763,344.4278,343.3797,344.151,1100.0
2024-04-10 14:05:00,348.05,348.05,348.03,348.03,300.0,344.151,344.151,344.1312,344.1312,300.0
2024-04-10 14:10:00,347.83,348.25,347.74,348.25,2055.0,343.9334,344.3487,343.8444,344.3487,2055.0
2024-04-10 14:15:00,348.29,348.29,347.65,347.66,2875.0,344.3883,344.3883,343.7555,343.7653,2875.0
2024-04-10 14:20:00,347.93,347.97,347.67,347.67,1011.0,344.0323,344.0719,343.7752,343.7752,1011.0
2024-04-10 14:25:00,347.5,347.88,347.15,347.15,2123.0,343.6071,343.9829,343.2611,343.2611,2123.0
2024-04-10 14:30:00,347.35,347.41,347.28,347.37,2128.0,343.4588,343.5181,343.3896,343.4786,2128.0
2024-04-10 14:35:00,347.22,347.58,347.07,347.48,1268.0,343.3303,343.6862,343.1819,343.5874,1268.0
2024-04-10 14:40:00,347.51,347.51,347.27,347.28,313.0,343.617,343.617,343.3797,343.3896,313.0
2024-04-10 14:45:00,347.74,347.84,347.56,347.56,400.0,343.8444,343.9433,343.6665,343.6665,400.0
2024-04-10 14:50:00,347.72,347.86,347.18,347.35,1172.0,343.8247,343.9631,343.2907,343.4588,1172.0
2024-04-10 14:55:00,347.27,347.27,346.77,346.77,950.0,343.3797,343.3797,342.8853,342.8853,950.0
2024-04-10 15:00:00,346.78,347.18,346.56,346.8,1972.0,342.8952,343.2907,342.6777,342.915,1972.0
2024-04-10 15:05:00,346.73,347.14,346.61,347.04,2427.0,342.8458,343.2512,342.7271,343.1523,2427.0
2024-04-10 15:10:00,347.17,347.51,347.06,347.51,1114.0,343.2808,343.617,343.1721,343.617,1114.0
2024-04-10 15:15:00,347.87,347.88,347.67,347.88,1201.0,343.973,343.9829,343.7752,343.9829,1201.0
2024-04-10 15:20:00,347.96,348.1,347.81,347.85,1417.0,344.062,344.2004,343.9137,343.9532,1417.0
2024-04-10 15:25:00,348.24,348.42,347.86,347.86,2095.0,344.3388,344.5168,343.9631,343.9631,2095.0
2024-04-10 15:30:00,347.94,348.0,347.27,347.28,2366.0,344.0422,344.1015,343.3797,343.3896,2366.0
2024-04-10 15:35:00,347.34,347.5,347.19,347.37,2795.0,343.4489,343.6071,343.3006,343.4786,2795.0
2024-04-10 15:40:00,347.19,347.74,347.17,347.63,2364.0,343.3006,343.8444,343.2808,343.7357,2364.0
2024-04-10 15:45:00,347.77,347.9,347.63,347.87,2400.0,343.8741,344.0027,343.7357,343.973,2400.0
2024-04-10 15:50:00,347.83,348.09,347.6,348.0,6462.0,343.9334,344.1905,343.706,344.1015,6462.0
2024-04-10 15:55:00,348.02,348.36,347.07,347.08,44376.0,344.1213,344.4575,343.1819,343.1918,44376.0
2024-04-11 09:30:00,349.16,349.42,346.86,346.86,18476.0,345.2485,345.5056,342.9743,342.9743,18476.0
2024-04-11 09:35:00,347.44,347.96,346.27,346.85,6903.0,343.5478,344.062,342.3909,342.9644,6903.0
2024-04-11 09:40:00,346.83,347.14,346.54,346.92,1533.0,342.9446,343.2512,342.6579,343.0336,1533.0
2024-04-11 09:45:00,347.23,347.29,346.16,346.2,4399.0,343.3402,343.3995,342.2821,342.3217,4399.0
2024-04-11 09:50:00,346.27,346.92,346.27,346.64,1821.0,342.3909,343.0336,342.3909,342.7568,1821.0
2024-04-11 09:55:00,346.65,347.31,346.55,347.27,1608.0,342.7667,343.4193,342.6678,343.3797,1608.0
2024-04-11 10:00:00,347.06,347.16,346.03,346.03,6725.0,343.1721,343.2709,342.1536,342.1536,6725.0
2024-04-11 10:05:00,346.07,346.51,345.83,345.95,4156.0,342.1932,342.6282,341.9558,342.0745,4156.0
2024-04-11 10:10:00,345.82,346.12,345.57,345.7,2307.0,341.946,342.2426,341.6988,341.8273,2307.0
2024-04-11 10:15:00,345.63,345.69,345.05,345.39,3244.0,341.7581,341.8174,341.1846,341.5208,3244.0
2024-04-11 10:20:00,345.39,345.95,345.26,345.37,4721.0,341.5208,342.0745,341.3922,341.501,4721.0
2024-04-11 10:25:00,345.48,345.7,345.36,345.5,5509.0,341.6098,341.8273,341.4911,341.6295,5509.0
2024-04-11 10:30:00,345.36,345.42,344.7,344.7,2205.0,341.4911,341.5504,340.8385,340.8385,2205.0
2024-04-11 10:35:00,345.0,345.35,344.49,344.97,1943.0,341.1351,341.4812,340.6309,341.1055,1943.0
2024-04-11 10:40:00,344.67,344.97,344.61,344.9,1500.0,340.8088,341.1055,340.7495,341.0363,1500.0
2024-04-11 10:45:00,345.01,345.01,344.58,344.98,1975.0,341.145,341.145,340.7198,341.1154,1975.0
2024-04-11 10:50:00,344.84,344.95,344.15,344.39,4018.0,340.9769,341.0857,340.2947,340.532,4018.0
2024-04-11 10:55:00,344.52,344.95,344.25,344.84,4263.0,340.6605,341.0857,340.3935,340.9769,4263.0
2024-04-11 11:00:00,344.7,345.05,344.35,344.87,3056.0,340.8385,341.1846,340.4924,341.0066,3056.0
2024-04-11 11:05:00,344.64,345.18,344.6,345.02,1401.0,340.7792,341.3131,340.7396,341.1549,1401.0
2024-04-11 11:10:00,345.04,345.14,344.97,345.09,886.0,341.1747,341.2736,341.1055,341.2241,886.0
2024-04-11 11:15:00,345.09,345.69,345.07,345.39,1901.0,341.2241,341.8174,341.2044,341.5208,1901.0
2024-04-11 11:20:00,345.48,345.51,345.05,345.06,2526.0,341.6098,341.6394,341.1846,341.1945,2526.0
2024-04-11 11:25:00,345.15,345.46,344.98,345.44,3364.0,341.2835,341.59,341.1154,341.5702,3364.0
2024-04-11 11:30:00,345.28,345.83,345.25,345.7,4934.0,341.412,341.9558,341.3823,341.8273,4934.0
2024-04-11 11:35:00,345.83,346.02,345.49,345.49,2505.0,341.9558,342.1437,341.6196,341.6196,2505.0
2024-04-11 11:40:00,345.43,345.73,345.41,345.41,1909.0,341.5603,341.857,341.5405,341.5405,1909.0
2024-04-11 11:45:00,345.46,345.68,345.19,345.34,7129.0,341.59,341.8075,341.323,341.4713,7129.0
2024-04-11 11:50:00,345.35,345.47,345.22,345.23,1325.0,341.4812,341.5999,341.3527,341.3626,1325.0
2024-04-11 11:55:00,345.14,345.45,345.14,345.28,3337.0,341.2736,341.5801,341.2736,341.412,3337.0
2024-04-11 12:00:00,345.28,345.38,344.94,345.24,3592.0,341.412,341.5109,341.0758,341.3724,3592.0
2024-04-11 12:05:00,345.25,345.46,345.13,345.34,4971.0,341.3823,341.59,341.2637,341.4713,4971.0
2024-04-11 12:10:00,345.35,345.56,345.18,345.56,2505.0,341.4812,341.6889,341.3131,341.6889,2505.0
2024-04-11 12:15:00,345.45,345.59,345.33,345.49,6234.0,341.5801,341.7185,341.4614,341.6196,6234.0
2024-04-11 12:20:00,345.53,345.84,345.4,345.65,4142.0,341.6592,341.9657,341.5307,341.7779,4142.0
2024-04-11 12:25:00,345.73,345.96,345.64,345.87,10002.0,341.857,342.0844,341.768,341.9954,10002.0
2024-04-11 12:30:00,345.78,346.13,345.78,346.0,1231.0,341.9064,342.2525,341.9064,342.1239,1231.0
2024-04-11 12:35:00,345.9,346.32,345.65,345.91,5609.0,342.0251,342.4404,341.7779,342.0349,5609.0
2024-04-11 12:40:00,346.07,346.16,345.75,345.75,1900.0,342.1932,342.2821,341.8767,341.8767,1900.0
2024-04-11 12:45:00,345.9,346.18,345.9,346.15,794.0,342.0251,342.3019,342.0251,342.2723,794.0
2024-04-11 12:50:00,345.99,346.16,345.94,346.0,1286.0,342.114,342.2821,342.0646,342.1239,1286.0
2024-04-11 12:55:00,345.85,345.89,345.7,345.7,2350.0,341.9756,342.0152,341.8273,341.8273,2350.0
2024-04-11 13:00:00,345.7,345.77,345.22,345.67,4199.0,341.8273,341.8965,341.3527,341.7976,4199.0
2024-04-11 13:05:00,345.72,346.43,345.72,346.27,1794.0,341.8471,342.5491,341.8471,342.3909,1794.0
2024-04-11 13:10:00,346.35,346.65,346.27,346.5,2175.0,342.47,342.7667,342.3909,342.6183,2175.0
2024-04-11 13:15:00,346.46,346.72,346.25,346.72,1311.0,342.5788,342.8359,342.3711,342.8359,1311.0
2024-04-11 13:20:00,346.88,346.94,346.63,346.65,2712.0,342.9941,343.0534,342.7469,342.7667,2712.0
2024-04-11 13:25:00,346.84,346.84,346.58,346.67,8837.0,342.9545,342.9545,342.6974,342.7864,8837.0
2024-04-11 13:30:00,346.75,346.85,346.54,346.77,9697.0,342.8655,342.9644,342.6579,342.8853,9697.0
2024-04-11 13:35:00,346.74,346.88,346.61,346.63,2083.0,342.8556,342.9941,342.7271,342.7469,2083.0
2024-04-11 13:40:00,346.62,346.88,346.46,346.88,2741.0,342.737,342.9941,342.5788,342.9941,2741.0
2024-04-11 13:45:00,346.8,347.3,346.73,347.3,7621.0,342.915,343.4094,342.8458,343.4094,7621.0
2024-04-11 13:50:00,347.53,347.73,347.36,347.61,710.0,343.6368,343.8346,343.4687,343.7159,710.0
2024-04-11 13:55:00,347.71,348.26,347.63,348.14,6753.0,343.8148,344.3586,343.7357,344.24,6753.0
2024-04-11 14:00:00,348.27,348.67,348.1,348.1,3359.0,344.3685,344.764,344.2004,344.2004,3359.0
2024-04-11 14:05:00,348.37,348.61,348.36,348.36,1208.0,344.4674,344.7047,344.4575,344.4575,1208.0
2024-04-11 14:10:00,348.51,348.52,348.16,348.19,892.0,344.6058,344.6157,344.2597,344.2894,892.0
2024-04-11 14:15:00,348.31,348.31,347.96,348.0,1911.0,344.4081,344.4081,344.062,344.1015,1911.0
2024-04-11 14:20:00,347.97,347.97,347.8,347.9,874.0,344.0719,344.0719,343.9038,344.0027,874.0
2024-04-11 14:25:00,347.99,348.04,347.72,347.72,3322.0,344.0916,344.1411,343.8247,343.8247,3322.0
2024-04-11 14:30:00,347.64,348.1,347.64,348.1,1021.0,343.7456,344.2004,343.7456,344.2004,1021.0
2024-04-11 14:35:00,348.16,348.64,348.14,348.6,2519.0,344.2597,344.7344,344.24,344.6948,2519.0
2024-04-11 14:40:00,348.58,348.87,348.58,348.74,3075.0,344.675,344.9618,344.675,344.8332,3075.0
2024-04-11 14:45:00,348.75,348.75,348.29,348.29,4388.0,344.8431,344.8431,344.3883,344.3883,4388.0
2024-04-11 14:50:00,348.36,348.36,348.17,348.18,1200.0,344.4575,344.4575,344.2696,344.2795,1200.0
2024-04-11 14:55:00,348.04,348.04,347.53,347.54,2400.0,344.1411,344.1411,343.6368,343.6467,2400.0
2024-04-11 15:00:00,347.73,347.88,347.47,347.55,3533.0,343.8346,343.9829,343.5775,343.6566,3533.0
2024-04-11 15:05:00,347.53,347.63,347.38,347.38,1801.0,343.6368,343.7357,343.4885,343.4885,1801.0
2024-04-11 15:10:00,347.53,347.53,347.34,347.4,1585.0,343.6368,343.6368,343.4489,343.5083,1585.0
2024-04-11 15:15:00,347.31,347.83,347.27,347.73,3256.0,343.4193,343.9334,343.3797,343.8346,3256.0
2024-04-11 15:20:00,347.83,347.97,347.67,347.86,3117.0,343.9334,344.0719,343.7752,343.9631,3117.0
2024-04-11 15:25:00,347.81,348.04,347.69,347.71,8232.0,343.9137,344.1411,343.795,343.8148,8232.0
2024-04-11 15:30:00,347.68,347.75,347.54,347.75,1978.0,343.7851,343.8543,343.6467,343.8543,1978.0
2024-04-11 15:35:00,347.74,347.75,347.29,347.29,1825.0,343.8444,343.8543,343.3995,343.3995,1825.0
2024-04-11 15:40:00,347.38,347.65,347.31,347.6,3632.0,343.4885,343.7555,343.4193,343.706,3632.0
2024-04-11 15:45:00,347.59,347.8,347.24,347.28,5870.0,343.6961,343.9038,343.35,343.3896,5870.0
2024-04-11 15:50:00,347.28,347.34,346.74,346.92,9452.0,343.3896,343.4489,342.8556,343.0336,9452.0
2024-04-11 15:55:00,347.01,347.01,346.1,346.13,33692.0,343.1226,343.1226,342.2228,342.2525,33692.0
2024-04-12 09:30:00,342.9,344.04,341.91,344.04,21862.0,339.0587,340.1859,338.0798,340.1859,21862.0
2024-04-12 09:35:00,344.12,344.12,342.68,343.65,16835.0,340.265,340.265,338.8411,339.8003,16835.0
2024-04-12 09:40:00,343.32,343.71,342.88,343.41,11471.0,339.474,339.8596,339.0389,339.563,11471.0
2024-04-12 09:45:00,343.04,343.52,342.81,343.16,3727.0,339.1971,339.6717,338.9697,339.3158,3727.0
2024-04-12 09:50:00,343.19,343.47,342.95,342.97,2962.0,339.3454,339.6223,339.1081,339.1279,2962.0
2024-04-12 09:55:00,343.0,343.07,342.6,342.99,2373.0,339.1575,339.2268,338.762,339.1477,2373.0
2024-04-12 10:00:00,342.76,343.24,342.52,342.74,3336.0,338.9202,339.3949,338.6829,338.9005,3336.0
2024-04-12 10:05:00,342.9,343.02,342.5,342.66,2034.0,339.0587,339.1773,338.6631,338.8214,2034.0
2024-04-12 10:10:00,342.48,342.67,342.39,342.39,1717.0,338.6434,338.8312,338.5544,338.5544,1717.0
2024-04-12 10:15:00,342.09,342.87,342.09,342.87,2312.0,338.2577,339.029,338.2577,339.029,2312.0
2024-04-12 10:20:00,342.66,343.08,342.66,342.91,2624.0,338.8214,339.2366,338.8214,339.0686,2624.0
2024-04-12 10:25:00,342.81,342.82,342.34,342.35,1774.0,338.9697,338.9796,338.5049,338.5148,1774.0
2024-04-12 10:30:00,342.31,342.82,342.13,342.19,3154.0,338.4753,338.9796,338.2973,338.3566,3154.0
2024-04-12 10:35:00,342.5,342.51,341.62,341.85,8890.0,338.6631,338.673,337.793,338.0204,8890.0
2024-04-12 10:40:00,341.93,342.48,341.93,342.12,3437.0,338.0995,338.6434,338.0995,338.2874,3437.0
2024-04-12 10:45:00,341.81,341.81,341.02,341.24,9994.0,337.9809,337.9809,337.1997,337.4173,9994.0
2024-04-12 10:50:00,341.05,341.4,341.0,341.1,4972.0,337.2294,337.5755,337.1799,337.2788,4972.0
2024-04-12 10:55:00,341.0,341.44,340.9,341.28,6844.0,337.1799,337.615,337.0811,337.4568,6844.0
2024-04-12 11:00:00,341.58,342.73,341.58,342.73,3433.0,337.7535,338.8906,337.7535,338.8906,3433.0
2024-04-12 11:05:00,342.55,342.78,342.48,342.53,2325.0,338.7126,338.94,338.6434,338.6928,2325.0
2024-04-12 11:10:00,342.61,343.0,342.53,342.9,7698.0,338.7719,339.1575,338.6928,339.0587,7698.0
2024-04-12 11:15:00,342.8,343.12,342.53,343.12,4601.0,338.9598,339.2762,338.6928,339.2762,4601.0
2024-04-12 11:20:00,343.09,343.12,342.28,342.37,6793.0,339.2465,339.2762,338.4456,338.5346,6793.0
2024-04-12 11:25:00,342.42,342.42,342.06,342.29,3911.0,338.584,338.584,338.2281,338.4555,3911.0
2024-04-12 11:30:00,342.41,343.0,342.12,342.57,11337.0,338.5742,339.1575,338.2874,338.7324,11337.0
2024-04-12 11:35:00,342.66,342.84,342.36,342.42,3974.0,338.8214,338.9993,338.5247,338.584,3974.0
2024-04-12 11:40:00,342.45,342.48,342.12,342.25,3255.0,338.6137,338.6434,338.2874,338.4159,3255.0
2024-04-12 11:45:00,342.22,342.98,342.22,342.81,3399.0,338.3863,339.1378,338.3863,338.9697,3399.0
2024-04-12 11:50:00,342.68,342.68,342.28,342.52,3020.0,338.8411,338.8411,338.4456,338.6829,3020.0
2024-04-12 11:55:00,342.46,342.48,341.7,341.77,3663.0,338.6236,338.6434,337.8721,337.9413,3663.0
2024-04-12 12:00:00,341.7,341.71,341.49,341.67,1325.0,337.8721,337.882,337.6645,337.8424,1325.0
2024-04-12 12:05:00,341.92,342.0,341.79,341.91,2049.0,338.0896,338.1687,337.9611,338.0798,2049.0
2024-04-12 12:10:00,341.79,341.83,341.56,341.56,1449.0,337.9611,338.0007,337.7337,337.7337,1449.0
2024-04-12 12:15:00,341.7,341.74,340.84,340.84,4825.0,337.8721,337.9117,337.0217,337.0217,4825.0
2024-04-12 12:20:00,340.89,341.14,340.89,341.07,1366.0,337.0712,337.3184,337.0712,337.2492,1366.0
2024-04-12 12:25:00,341.07,341.22,340.83,340.83,2494.0,337.2492,337.3975,337.0119,337.0119,2494.0
2024-04-12 12:30:00,340.83,340.83,340.38,340.46,1687.0,337.0119,337.0119,336.5669,336.646,1687.0
2024-04-12 12:35:00,340.37,340.53,340.07,340.26,3607.0,336.557,336.7152,336.2604,336.4482,3607.0
2024-04-12 12:40:00,340.37,340.55,340.25,340.45,4255.0,336.557,336.735,336.4383,336.6361,4255.0
2024-04-12 12:45:00,340.47,340.71,340.33,340.69,3346.0,336.6559,336.8932,336.5175,336.8734,3346.0
2024-04-12 12:50:00,340.72,341.0,340.51,340.91,5085.0,336.9031,337.1799,336.6954,337.091,5085.0
2024-04-12 12:55:00,340.8,340.81,340.28,340.43,6455.0,336.9822,336.9921,336.468,336.6163,6455.0
2024-04-12 13:00:00,340.21,340.26,339.87,340.26,8018.0,336.3988,336.4482,336.0626,336.4482,8018.0
2024-04-12 13:05:00,340.23,340.32,339.72,339.76,9917.0,336.4186,336.5076,335.9143,335.9538,9917.0
2024-04-12 13:10:00,340.07,340.55,340.07,340.13,3141.0,336.2604,336.735,336.2604,336.3197,3141.0
2024-04-12 13:15:00,340.32,340.69,340.31,340.56,3083.0,336.5076,336.8734,336.4977,336.7449,3083.0
2024-04-12 13:20:00,340.52,340.52,340.03,340.03,1200.0,336.7053,336.7053,336.2208,336.2208,1200.0
2024-04-12 13:25:00,340.22,340.47,340.18,340.32,4671.0,336.4087,336.6559,336.3691,336.5076,4671.0
2024-04-12 13:30:00,340.31,340.32,339.91,339.94,3986.0,336.4977,336.5076,336.1022,336.1318,3986.0
2024-04-12 13:35:00,339.88,339.88,339.75,339.75,1468.0,336.0725,336.0725,335.944,335.944,1468.0
2024-04-12 13:40:00,339.99,340.61,339.99,340.49,2131.0,336.1813,336.7943,336.1813,336.6757,2131.0
2024-04-12 13:45:00,340.61,340.9,340.32,340.77,1378.0,336.7943,337.0811,336.5076,336.9525,1378.0
2024-04-12 13:50:00,340.66,340.72,340.54,340.65,1800.0,336.8438,336.9031,336.7251,336.8339,1800.0
2024-04-12 13:55:00,340.6,340.75,340.48,340.5,1760.0,336.7844,336.9327,336.6658,336.6855,1760.0
2024-04-12 14:00:00,340.39,340.39,339.88,340.14,1954.0,336.5768,336.5768,336.0725,336.3296,1954.0
2024-04-12 14:05:00,340.2,340.72,340.1,340.51,3036.0,336.3889,336.9031,336.29,336.6954,3036.0
2024-04-12 14:10:00,340.69,340.73,339.92,340.04,3588.0,336.8734,336.913,336.112,336.2307,3588.0
2024-04-12 14:15:00,340.06,340.25,339.76,339.76,6499.0,336.2505,336.4383,335.9538,335.9538,6499.0
2024-04-12 14:20:00,339.98,340.15,339.7,339.71,3568.0,336.1714,336.3395,335.8945,335.9044,3568.0
2024-04-12 14:25:00,339.59,339.81,339.53,339.78,1817.0,335.7857,336.0033,335.7264,335.9736,1817.0
2024-04-12 14:30:00,339.78,339.78,339.33,339.55,3947.0,335.9736,335.9736,335.5287,335.7462,3947.0
2024-04-12 14:35:00,339.6,339.74,339.36,339.42,4309.0,335.7956,335.9341,335.5583,335.6176,4309.0
2024-04-12 14:40:00,339.49,339.67,339.31,339.31,3658.0,335.6869,335.8648,335.5089,335.5089,3658.0
2024-04-12 14:45:00,339.45,339.91,339.31,339.69,6610.0,335.6473,336.1022,335.5089,335.8846,6610.0
2024-04-12 14:50:00,339.77,340.2,339.75,340.0,3925.0,335.9637,336.3889,335.944,336.1912,3925.0
2024-04-12 14:55:00,340.0,340.09,339.57,339.66,4177.0,336.1912,336.2801,335.766,335.855,4177.0
2024-04-12 15:00:00,339.5,339.66,339.33,339.56,4107.0,335.6968,335.855,335.5287,335.7561,4107.0
2024-04-12 15:05:00,339.54,339.73,339.4,339.54,4528.0,335.7363,335.9242,335.5979,335.7363,4528.0
2024-04-12 15:10:00,339.67,339.98,339.58,339.69,2039.0,335.8648,336.1714,335.7759,335.8846,2039.0
2024-04-12 15:15:00,339.6,340.26,339.59,340.03,4564.0,335.7956,336.4482,335.7857,336.2208,4564.0
2024-04-12 15:20:00,340.12,340.12,339.83,340.1,4665.0,336.3098,336.3098,336.0231,336.29,4665.0
2024-04-12 15:25:00,340.02,340.27,340.02,340.11,3958.0,336.2109,336.4581,336.2109,336.2999,3958.0
2024-04-12 15:30:00,340.11,340.46,340.11,340.4,3366.0,336.2999,336.646,336.2999,336.5867,3366.0
2024-04-12 15:35:00,340.42,340.42,339.92,339.96,7073.0,336.6064,336.6064,336.112,336.1516,7073.0
2024-04-12 15:40:00,340.06,341.07,340.05,341.06,7658.0,336.2505,337.2492,336.2406,337.2393,7658.0
2024-04-12 15:45:00,341.07,341.42,340.86,341.24,10606.0,337.2492,337.5952,337.0415,337.4173,10606.0
2024-04-12 15:50:00,341.31,341.64,341.07,341.17,16833.0,337.4865,337.8128,337.2492,337.348,16833.0
2024-04-12 15:55:00,341.25,342.12,341.25,341.95,76877.0,337.4271,338.2874,337.4271,338.1193,76877.0
2024-04-15 09:30:00,345.79,345.79,344.4,344.52,15532.0,341.9163,341.9163,340.5419,340.6605,15532.0
2024-04-15 09:35:00,345.22,345.84,345.22,345.55,941.0,341.3527,341.9657,341.3527,341.679,941.0
2024-04-15 09:40:00,345.55,346.06,345.45,345.96,1602.0,341.679,342.1833,341.5801,342.0844,1602.0
2024-04-15 09:45:00,345.81,346.07,345.29,346.07,1678.0,341.9361,342.1932,341.4219,342.1932,1678.0
2024-04-15 09:50:00,345.56,346.11,345.26,345.48,4416.0,341.6889,342.2327,341.3922,341.6098,4416.0
2024-04-15 09:55:00,345.71,346.33,345.71,346.33,4313.0,341.8372,342.4502,341.8372,342.4502,4313.0
2024-04-15 10:00:00,346.05,346.19,345.4,345.49,3123.0,342.1734,342.3118,341.5307,341.6196,3123.0
2024-04-15 10:05:00,345.25,345.36,344.61,344.61,2834.0,341.3823,341.4911,340.7495,340.7495,2834.0
2024-04-15 10:10:00,344.35,344.35,343.87,343.88,1471.0,340.4924,340.4924,340.0178,340.0277,1471.0
2024-04-15 10:15:00,344.05,344.79,344.05,344.79,854.0,340.1958,340.9275,340.1958,340.9275,854.0
2024-04-15 10:20:00,344.61,344.76,344.24,344.76,1842.0,340.7495,340.8978,340.3837,340.8978,1842.0
2024-04-15 10:25:00,344.76,344.76,344.47,344.62,2572.0,340.8978,340.8978,340.6111,340.7594,2572.0
2024-04-15 10:30:00,344.68,345.0,344.48,344.51,3651.0,340.8187,341.1351,340.621,340.6506,3651.0
2024-04-15 10:35:00,344.35,344.49,343.75,343.75,1930.0,340.4924,340.6309,339.8991,339.8991,1930.0
2024-04-15 10:40:00,343.8,344.1,343.79,343.81,1638.0,339.9486,340.2452,339.9387,339.9585,1638.0
2024-04-15 10:45:00,343.9,344.12,343.55,344.12,1789.0,340.0475,340.265,339.7014,340.265,1789.0
2024-04-15 10:50:00,344.16,344.16,343.5,343.54,1500.0,340.3045,340.3045,339.6519,339.6915,1500.0
2024-04-15 10:55:00,343.28,343.44,342.85,342.89,1299.0,339.4344,339.5926,339.0092,339.0488,1299.0
2024-04-15 11:00:00,342.69,342.76,342.58,342.63,2290.0,338.851,338.9202,338.7422,338.7917,2290.0
2024-04-15 11:05:00,342.5,342.6,342.23,342.23,1304.0,338.6631,338.762,338.3962,338.3962,1304.0
2024-04-15 11:10:00,342.27,342.7,342.17,342.61,1911.0,338.4357,338.8609,338.3368,338.7719,1911.0
2024-04-15 11:15:00,342.91,342.91,342.71,342.74,421.0,339.0686,339.0686,338.8708,338.9005,421.0
2024-04-15 11:20:00,342.61,342.65,342.34,342.43,1874.0,338.7719,338.8115,338.5049,338.5939,1874.0
2024-04-15 11:25:00,342.36,342.69,342.3,342.69,1700.0,338.5247,338.851,338.4654,338.851,1700.0
2024-04-15 11:30:00,342.71,342.87,342.51,342.87,2134.0,338.8708,339.029,338.673,339.029,2134.0
2024-04-15 11:35:00,343.03,343.03,342.79,342.88,597.0,339.1872,339.1872,338.9499,339.0389,597.0
2024-04-15 11:40:00,343.01,343.09,342.59,342.61,2585.0,339.1674,339.2465,338.7521,338.7719,2585.0
2024-04-15 11:45:00,342.78,342.79,342.49,342.5,2825.0,338.94,338.9499,338.6533,338.6631,2825.0
2024-04-15 11:50:00,342.49,342.66,342.0,342.04,17326.0,338.6533,338.8214,338.1687,338.2083,17326.0
2024-04-15 11:55:00,342.11,342.58,342.01,342.5,25257.0,338.2775,338.7422,338.1786,338.6631,25257.0
2024-04-15 12:00:00,342.33,342.76,342.33,342.35,6050.0,338.495,338.9202,338.495,338.5148,6050.0
2024-04-15 12:05:00,342.35,342.62,342.28,342.43,9000.0,338.5148,338.7818,338.4456,338.5939,9000.0
2024-04-15 12:10:00,342.36,342.6,342.36,342.43,4439.0,338.5247,338.762,338.5247,338.5939,4439.0
2024-04-15 12:15:00,342.56,342.58,342.14,342.19,6095.0,338.7225,338.7422,338.3072,338.3566,6095.0
2024-04-15 12:20:00,342.34,342.43,341.87,341.88,2346.0,338.5049,338.5939,338.0402,338.0501,2346.0
2024-04-15 12:25:00,342.04,342.05,341.68,341.82,2512.0,338.2083,338.2182,337.8523,337.9908,2512.0
2024-04-15 12:30:00,341.7,341.78,341.42,341.42,2101.0,337.8721,337.9512,337.5952,337.5952,2101.0
2024-04-15 12:35:00,341.56,341.6,341.15,341.39,2517.0,337.7337,337.7732,337.3283,337.5656,2517.0
2024-04-15 12:40:00,341.55,341.67,341.25,341.43,1400.0,337.7238,337.8424,337.4271,337.6051,1400.0
2024-04-15 12:45:00,341.37,341.38,341.16,341.16,1920.0,337.5458,337.5557,337.3382,337.3382,1920.0
2024-04-15 12:50:00,341.28,341.38,341.14,341.17,2030.0,337.4568,337.5557,337.3184,337.348,2030.0
2024-04-15 12:55:00,341.12,341.12,340.88,341.03,1978.0,337.2986,337.2986,337.0613,337.2096,1978.0
2024-04-15 13:00:00,340.99,340.99,340.63,340.87,1600.0,337.1701,337.1701,336.8141,337.0514,1600.0
2024-04-15 13:05:00,340.76,341.05,340.76,340.93,879.0,336.9426,337.2294,336.9426,337.1107,879.0
2024-04-15 13:10:00,340.86,340.86,340.53,340.69,921.0,337.0415,337.0415,336.7152,336.8734,921.0
2024-04-15 13:15:00,340.49,340.65,340.24,340.24,3217.0,336.6757,336.8339,336.4285,336.4285,3217.0
2024-04-15 13:20:00,340.09,340.16,339.93,340.08,1600.0,336.2801,336.3494,336.1219,336.2703,1600.0
2024-04-15 13:25:00,339.93,340.03,339.77,340.02,2191.0,336.1219,336.2208,335.9637,336.2109,2191.0
2024-04-15 13:30:00,339.88,339.88,339.45,339.78,1222.0,336.0725,336.0725,335.6473,335.9736,1222.0
2024-04-15 13:35:00,339.82,340.05,339.82,339.98,1074.0,336.0132,336.2406,336.0132,336.1714,1074.0
2024-04-15 13:40:00,339.81,340.18,339.73,339.87,4188.0,336.0033,336.3691,335.9242,336.0626,4188.0
2024-04-15 13:45:00,339.79,339.87,339.43,339.5,2471.0,335.9835,336.0626,335.6275,335.6968,2471.0
2024-04-15 13:50:00,339.47,339.47,338.89,339.29,4350.0,335.6671,335.6671,335.0936,335.4891,4350.0
2024-04-15 13:55:00,339.31,339.8,339.31,339.8,2596.0,335.5089,335.9934,335.5089,335.9934,2596.0
2024-04-15 14:00:00,339.7,339.82,339.31,339.43,1659.0,335.8945,336.0132,335.5089,335.6275,1659.0
2024-04-15 14:05:00,339.58,339.58,339.1,339.13,3551.0,335.7759,335.7759,335.3012,335.3309,3551.0
2024-04-15 14:10:00,339.03,339.11,338.87,338.87,2620.0,335.232,335.3111,335.0738,335.0738,2620.0
2024-04-15 14:15:00,338.86,339.14,338.73,339.13,3898.0,335.0639,335.3408,334.9354,335.3309,3898.0
2024-04-15 14:20:00,339.04,339.26,338.71,338.87,1726.0,335.2419,335.4594,334.9156,335.0738,1726.0
2024-04-15 14:25:00,338.84,339.24,338.84,339.24,1628.0,335.0441,335.4397,335.0441,335.4397,1628.0
2024-04-15 14:30:00,338.99,339.34,338.8,339.3,7300.0,335.1925,335.5385,335.0046,335.499,7300.0
2024-04-15 14:35:00,339.35,339.48,338.79,338.87,2710.0,335.5484,335.677,334.9947,335.0738,2710.0
2024-04-15 14:40:00,338.94,338.96,338.8,338.84,1805.0,335.143,335.1628,335.0046,335.0441,1805.0
2024-04-15 14:45:00,338.73,338.73,338.41,338.47,4658.0,334.9354,334.9354,334.619,334.6783,4658.0
2024-04-15 14:50:00,338.49,338.49,338.1,338.1,5879.0,334.6981,334.6981,334.3124,334.3124,5879.0
2024-04-15 14:55:00,338.22,338.66,338.12,338.66,9447.0,334.4311,334.8662,334.3322,334.8662,9447.0
2024-04-15 15:00:00,338.62,339.08,338.47,338.64,10300.0,334.8266,335.2815,334.6783,334.8464,10300.0
2024-04-15 15:05:00,338.53,338.67,338.37,338.67,5824.0,334.7376,334.876,334.5794,334.876,5824.0
2024-04-15 15:10:00,338.58,338.86,338.53,338.75,6244.0,334.7871,335.0639,334.7376,334.9552,6244.0
2024-04-15 15:15:00,338.71,338.71,338.12,338.13,3432.0,334.9156,334.9156,334.3322,334.3421,3432.0
2024-04-15 15:20:00,338.09,338.99,338.09,338.77,4655.0,334.3025,335.1925,334.3025,334.9749,4655.0
2024-04-15 15:25:00,338.65,338.83,338.35,338.35,4023.0,334.8563,335.0343,334.5596,334.5596,4023.0
2024-04-15 15:30:00,338.4,338.81,338.32,338.68,9940.0,334.6091,335.0145,334.53,334.8859,9940.0
2024-04-15 15:35:00,338.59,338.59,338.17,338.4,5479.0,334.7969,334.7969,334.3817,334.6091,5479.0
2024-04-15 15:40:00,338.35,338.47,337.97,338.28,7333.0,334.5596,334.6783,334.1839,334.4904,7333.0
2024-04-15 15:45:00,338.19,338.91,338.18,338.91,11963.0,334.4014,335.1134,334.3915,335.1134,11963.0
2024-04-15 15:50:00,338.77,339.03,338.67,338.73,12080.0,334.9749,335.232,334.876,334.9354,12080.0
2024-04-15 15:55:00,338.77,339.3,338.74,339.05,48260.0,334.9749,335.499,334.9453,335.2518,48260.0
2024-04-16 09:30:00,341.14,341.44,338.54,338.55,22459.0,337.3184,337.615,334.7475,334.7574,22459.0
2024-04-16 09:35:00,338.53,338.59,337.03,337.84,9403.0,334.7376,334.7969,333.2544,334.0553,9403.0
2024-04-16 09:40:00,337.49,337.49,335.77,336.06,9449.0,333.7093,333.7093,332.0085,332.2953,9449.0
2024-04-16 09:45:00,335.56,335.89,334.19,334.19,19515.0,331.8009,332.1272,330.4462,330.4462,19515.0
2024-04-16 09:50:00,334.31,335.48,334.31,335.37,22698.0,330.5649,331.7218,330.5649,331.613,22698.0
2024-04-16 09:55:00,335.29,335.57,334.81,335.16,40471.0,331.5339,331.8108,331.0593,331.4054,40471.0
2024-04-16 10:00:00,335.21,335.68,335.06,335.59,15817.0,331.4548,331.9195,331.3065,331.8306,15817.0
2024-04-16 10:05:00,335.61,336.46,335.49,336.1,20358.0,331.8503,332.6908,331.7317,332.3348,20358.0
2024-04-16 10:10:00,336.0,337.32,335.97,337.23,22507.0,332.236,333.5412,332.2063,333.4522,22507.0
2024-04-16 10:15:00,337.4,337.44,336.05,336.05,12412.0,333.6203,333.6598,332.2854,332.2854,12412.0
2024-04-16 10:20:00,336.28,336.67,335.91,336.34,20261.0,332.5128,332.8985,332.147,332.5722,20261.0
2024-04-16 10:25:00,336.31,336.32,335.54,335.59,14488.0,332.5425,332.5524,331.7811,331.8306,14488.0
2024-04-16 10:30:00,335.61,336.02,335.51,336.02,8005.0,331.8503,332.2557,331.7514,332.2557,8005.0
2024-04-16 10:35:00,335.97,336.1,335.59,335.74,9004.0,332.2063,332.3348,331.8306,331.9789,9004.0
2024-04-16 10:40:00,335.86,336.65,335.85,336.63,8209.0,332.0975,332.8787,332.0876,332.8589,8209.0
2024-04-16 10:45:00,336.53,337.27,336.53,336.78,7583.0,332.76,333.4917,332.76,333.0072,7583.0
2024-04-16 10:50:00,336.86,336.91,335.98,336.64,9077.0,333.0863,333.1358,332.2162,332.8688,9077.0
2024-04-16 10:55:00,336.65,336.78,336.29,336.29,2672.0,332.8787,333.0072,332.5227,332.5227,2672.0
2024-04-16 11:00:00,336.4,337.55,336.31,337.55,4003.0,332.6315,333.7686,332.5425,333.7686,4003.0
2024-04-16 11:05:00,337.44,337.45,337.03,337.41,14274.0,333.6598,333.6697,333.2544,333.6302,14274.0
2024-04-16 11:10:00,337.54,338.09,337.27,337.77,11919.0,333.7587,334.3025,333.4917,333.9861,11919.0
2024-04-16 11:15:00,337.91,338.83,337.9,338.73,4067.0,334.1246,335.0343,334.1147,334.9354,4067.0
2024-04-16 11:20:00,338.56,339.26,338.56,339.19,2725.0,334.7673,335.4594,334.7673,335.3902,2725.0
2024-04-16 11:25:00,339.19,339.43,338.27,338.27,3382.0,335.3902,335.6275,334.4805,334.4805,3382.0
2024-04-16 11:30:00,338.39,338.64,338.17,338.64,2266.0,334.5992,334.8464,334.3817,334.8464,2266.0
2024-04-16 11:35:00,338.7,338.75,338.39,338.65,1596.0,334.9057,334.9552,334.5992,334.8563,1596.0
2024-04-16 11:40:00,338.68,338.96,338.59,338.82,2698.0,334.8859,335.1628,334.7969,335.0244,2698.0
2024-04-16 11:45:00,338.68,339.26,338.67,339.03,3392.0,334.8859,335.4594,334.876,335.232,3392.0
2024-04-16 11:50:00,338.98,339.5,338.98,339.4,2404.0,335.1826,335.6968,335.1826,335.5979,2404.0
2024-04-16 11:55:00,339.42,339.54,339.22,339.22,1749.0,335.6176,335.7363,335.4199,335.4199,1749.0
2024-04-16 12:00:00,339.21,339.21,338.63,338.94,1991.0,335.41,335.41,334.8365,335.143,1991.0
2024-04-16 12:05:00,338.81,339.25,338.63,339.24,2803.0,335.0145,335.4496,334.8365,335.4397,2803.0
2024-04-16 12:10:00,339.28,339.4,339.13,339.39,1295.0,335.4792,335.5979,335.3309,335.588,1295.0
2024-04-16 12:15:00,339.46,339.63,339.39,339.41,2501.0,335.6572,335.8253,335.588,335.6078,2501.0
2024-04-16 12:20:00,339.4,339.4,339.08,339.18,836.0,335.5979,335.5979,335.2815,335.3803,836.0
2024-04-16 12:25:00,339.11,339.37,338.97,338.97,1743.0,335.3111,335.5682,335.1727,335.1727,1743.0
2024-04-16 12:30:00,339.06,339.34,339.06,339.11,1434.0,335.2617,335.5385,335.2617,335.3111,1434.0
2024-04-16 12:35:00,339.09,339.09,338.75,338.76,1699.0,335.2913,335.2913,334.9552,334.965,1699.0
2024-04-16 12:40:00,338.74,338.93,338.64,338.68,1433.0,334.9453,335.1331,334.8464,334.8859,1433.0
2024-04-16 12:45:00,338.82,338.84,338.73,338.83,900.0,335.0244,335.0441,334.9354,335.0343,900.0
2024-04-16 12:50:00,338.76,339.01,338.76,338.84,2000.0,334.965,335.2122,334.965,335.0441,2000.0
2024-04-16 12:55:00,338.81,339.17,338.66,339.09,5527.0,335.0145,335.3704,334.8662,335.2913,5527.0
2024-04-16 13:00:00,339.12,339.13,338.89,339.06,1636.0,335.321,335.3309,335.0936,335.2617,1636.0
2024-04-16 13:05:00,338.8,339.29,338.6,339.26,1214.0,335.0046,335.4891,334.8068,335.4594,1214.0
2024-04-16 13:10:00,339.24,339.34,339.16,339.33,2873.0,335.4397,335.5385,335.3606,335.5287,2873.0
2024-04-16 13:15:00,339.21,339.5,339.13,339.34,3365.0,335.41,335.6968,335.3309,335.5385,3365.0
2024-04-16 13:20:00,339.52,339.59,339.4,339.59,1560.0,335.7165,335.7857,335.5979,335.7857,1560.0
2024-04-16 13:25:00,339.52,339.58,339.24,339.41,2565.0,335.7165,335.7759,335.4397,335.6078,2565.0
2024-04-16 13:30:00,339.08,339.09,338.3,339.09,3933.0,335.2815,335.2913,334.5102,335.2913,3933.0
2024-04-16 13:35:00,339.27,339.81,339.25,339.65,5015.0,335.4693,336.0033,335.4496,335.8451,5015.0
2024-04-16 13:40:00,339.6,340.03,339.34,339.61,4518.0,335.7956,336.2208,335.5385,335.8055,4518.0
2024-04-16 13:45:00,339.3,339.67,339.18,339.23,5764.0,335.499,335.8648,335.3803,335.4298,5764.0
2024-04-16 13:50:00,339.46,339.74,338.88,339.63,6744.0,335.6572,335.9341,335.0837,335.8253,6744.0
2024-04-16 13:55:00,339.43,339.78,339.34,339.74,5121.0,335.6275,335.9736,335.5385,335.9341,5121.0
2024-04-16 14:00:00,339.78,339.78,339.36,339.72,6938.0,335.9736,335.9736,335.5583,335.9143,6938.0
2024-04-16 14:05:00,339.78,340.93,339.78,340.81,7401.0,335.9736,337.1107,335.9736,336.9921,7401.0
2024-04-16 14:10:00,340.67,341.0,340.08,340.09,8287.0,336.8536,337.1799,336.2703,336.2801,8287.0
2024-04-16 14:15:00,340.09,340.09,338.91,339.2,5218.0,336.2801,336.2801,335.1134,335.4001,5218.0
2024-04-16 14:20:00,339.05,339.05,338.31,338.47,4902.0,335.2518,335.2518,334.5201,334.6783,4902.0
2024-04-16 14:25:00,338.5,339.38,338.49,339.0,10573.0,334.708,335.5781,334.6981,335.2024,10573.0
2024-04-16 14:30:00,339.08,339.66,338.9,339.65,5409.0,335.2815,335.855,335.1035,335.8451,5409.0
2024-04-16 14:35:00,339.69,339.81,339.31,339.58,4810.0,335.8846,336.0033,335.5089,335.7759,4810.0
2024-04-16 14:40:00,339.64,340.16,339.62,340.16,4223.0,335.8352,336.3494,335.8154,336.3494,4223.0
2024-04-16 14:45:00,340.12,340.12,339.2,339.32,4140.0,336.3098,336.3098,335.4001,335.5188,4140.0
2024-04-16 14:50:00,339.32,340.4,339.32,340.4,6558.0,335.5188,336.5867,335.5188,336.5867,6558.0
2024-04-16 14:55:00,340.4,340.83,340.23,340.82,2100.0,336.5867,337.0119,336.4186,337.002,2100.0
2024-04-16 15:00:00,340.84,340.84,340.37,340.62,5211.0,337.0217,337.0217,336.557,336.8042,5211.0
2024-04-16 15:05:00,340.59,340.71,340.5,340.54,3953.0,336.7745,336.8932,336.6855,336.7251,3953.0
2024-04-16 15:10:00,340.46,340.65,340.28,340.3,4261.0,336.646,336.8339,336.468,336.4878,4261.0
2024-04-16 15:15:00,340.28,340.44,340.06,340.26,5036.0,336.468,336.6262,336.2505,336.4482,5036.0
2024-04-16 15:20:00,340.17,340.3,340.07,340.22,2666.0,336.3592,336.4878,336.2604,336.4087,2666.0
2024-04-16 15:25:00,340.21,340.49,340.18,340.45,3006.0,336.3988,336.6757,336.3691,336.6361,3006.0
2024-04-16 15:30:00,340.38,340.38,338.94,338.94,9342.0,336.5669,336.5669,335.143,335.143,9342.0
2024-04-16 15:35:00,338.71,339.17,338.36,338.89,6257.0,334.9156,335.3704,334.5695,335.0936,6257.0
2024-04-16 15:40:00,338.96,338.96,338.29,338.63,9383.0,335.1628,335.1628,334.5003,334.8365,9383.0
2024-04-16 15:45:00,338.79,338.88,338.45,338.69,7219.0,334.9947,335.0837,334.6585,334.8958,7219.0
2024-04-16 15:50:00,338.68,338.81,338.13,338.35,7505.0,334.8859,335.0145,334.3421,334.5596,7505.0
2024-04-16 15:55:00,338.46,338.63,337.51,337.65,48802.0,334.6684,334.8365,333.729,333.8675,48802.0
2024-04-17 09:30:00,338.61,339.4,336.78,336.78,15661.0,334.8167,335.5979,333.0072,333.0072,15661.0
2024-04-17 09:35:00,336.59,336.59,335.5,335.74,11458.0,332.8194,332.8194,331.7416,331.9789,11458.0
2024-04-17 09:40:00,335.74,336.58,335.74,336.46,9206.0,331.9789,332.8095,331.9789,332.6908,9206.0
2024-04-17 09:45:00,336.24,337.04,336.23,336.87,6451.0,332.4733,333.2643,332.4634,333.0962,6451.0
2024-04-17 09:50:00,336.75,337.64,336.74,337.4,5899.0,332.9776,333.8576,332.9677,333.6203,5899.0
2024-04-17 09:55:00,337.59,337.72,337.24,337.41,6275.0,333.8081,333.9367,333.4621,333.6302,6275.0
2024-04-17 10:00:00,337.3,338.0,337.15,337.32,30388.0,333.5214,334.2136,333.3731,333.5412,30388.0
2024-04-17 10:05:00,337.38,338.66,337.38,338.53,17658.0,333.6005,334.8662,333.6005,334.7376,17658.0
2024-04-17 10:10:00,338.54,338.89,338.42,338.88,5864.0,334.7475,335.0936,334.6289,335.0837,5864.0
2024-04-17 10:15:00,338.66,339.13,338.21,338.71,22301.0,334.8662,335.3309,334.4212,334.9156,22301.0
2024-04-17 10:20:00,338.69,338.69,337.37,337.52,4817.0,334.8958,334.8958,333.5906,333.7389,4817.0
2024-04-17 10:25:00,337.4,338.7,337.39,338.53,3595.0,333.6203,334.9057,333.6104,334.7376,3595.0
2024-04-17 10:30:00,338.52,338.63,338.21,338.63,2858.0,334.7277,334.8365,334.4212,334.8365,2858.0
2024-04-17 10:35:00,338.47,338.47,337.77,337.77,1202.0,334.6783,334.6783,333.9861,333.9861,1202.0
2024-04-17 10:40:00,337.96,337.96,337.35,337.35,1573.0,334.174,334.174,333.5708,333.5708,1573.0
2024-04-17 10:45:00,337.49,337.96,337.36,337.96,866.0,333.7093,334.174,333.5807,334.174,866.0
2024-04-17 10:50:00,337.66,337.78,336.48,336.69,3622.0,333.8774,333.996,332.7106,332.9182,3622.0
2024-04-17 10:55:00,337.0,337.17,336.66,336.98,2009.0,333.2248,333.3929,332.8886,333.205,2009.0
2024-04-17 11:00:00,336.95,337.68,336.95,337.68,1488.0,333.1753,333.8971,333.1753,333.8971,1488.0
2024-04-17 11:05:00,337.73,337.73,337.12,337.13,1001.0,333.9466,333.9466,333.3434,333.3533,1001.0
2024-04-17 11:10:00,337.29,337.44,336.3,336.36,8565.0,333.5115,333.6598,332.5326,332.5919,8565.0
2024-04-17 11:15:00,336.36,336.46,335.94,335.98,1756.0,332.5919,332.6908,332.1766,332.2162,1756.0
2024-04-17 11:20:00,335.77,335.92,335.71,335.92,1202.0,332.0085,332.1569,331.9492,332.1569,1202.0
2024-04-17 11:25:00,335.68,335.69,335.2,335.25,4186.0,331.9195,331.9294,331.4449,331.4944,4186.0
2024-04-17 11:30:00,334.98,335.03,334.59,334.75,5061.0,331.2274,331.2768,330.8418,331.0,5061.0
2024-04-17 11:35:00,334.84,335.19,334.83,334.96,1428.0,331.089,331.435,331.0791,331.2076,1428.0
2024-04-17 11:40:00,335.12,335.4,335.06,335.37,1000.0,331.3658,331.6427,331.3065,331.613,1000.0
2024-04-17 11:45:00,335.25,335.52,335.08,335.08,974.0,331.4944,331.7613,331.3263,331.3263,974.0
2024-04-17 11:50:00,335.15,335.46,335.15,335.36,1818.0,331.3955,331.702,331.3955,331.6031,1818.0
2024-04-17 11:55:00,335.17,335.36,335.13,335.13,927.0,331.4153,331.6031,331.3757,331.3757,927.0
2024-04-17 12:00:00,334.81,335.04,334.7,334.95,2200.0,331.0593,331.2867,330.9505,331.1977,2200.0
2024-04-17 12:05:00,334.8,335.07,334.64,335.06,4419.0,331.0494,331.3164,330.8912,331.3065,4419.0
2024-04-17 12:10:00,335.26,335.87,335.12,335.87,2980.0,331.5043,332.1074,331.3658,332.1074,2980.0
2024-04-17 12:15:00,335.69,335.96,335.42,335.42,2593.0,331.9294,332.1964,331.6625,331.6625,2593.0
2024-04-17 12:20:00,335.32,335.61,335.32,335.54,1438.0,331.5636,331.8503,331.5636,331.7811,1438.0
2024-04-17 12:25:00,335.54,335.78,335.25,335.28,3032.0,331.7811,332.0184,331.4944,331.524,3032.0
2024-04-17 12:30:00,335.28,335.49,335.16,335.42,4541.0,331.524,331.7317,331.4054,331.6625,4541.0
2024-04-17 12:35:00,335.57,335.57,335.23,335.56,2980.0,331.8108,331.8108,331.4746,331.8009,2980.0
2024-04-17 12:40:00,335.59,335.89,335.16,335.16,3881.0,331.8306,332.1272,331.4054,331.4054,3881.0
2024-04-17 12:45:00,335.2,335.53,335.1,335.53,6580.0,331.4449,331.7712,331.346,331.7712,6580.0
2024-04-17 12:50:00,335.55,335.79,335.36,335.79,3330.0,331.791,332.0283,331.6031,332.0283,3330.0
2024-04-17 12:55:00,335.79,335.79,335.4,335.4,3921.0,332.0283,332.0283,331.6427,331.6427,3921.0
2024-04-17 13:00:00,335.33,335.61,335.1,335.21,4708.0,331.5735,331.8503,331.346,331.4548,4708.0
2024-04-17 13:05:00,335.21,335.76,335.2,335.56,4330.0,331.4548,331.9986,331.4449,331.8009,4330.0
2024-04-17 13:10:00,335.58,335.61,335.35,335.36,2047.0,331.8207,331.8503,331.5932,331.6031,2047.0
2024-04-17 13:15:00,335.36,335.84,335.36,335.61,3792.0,331.6031,332.0778,331.6031,331.8503,3792.0
2024-04-17 13:20:00,335.71,336.31,335.71,336.31,6966.0,331.9492,332.5425,331.9492,332.5425,6966.0
2024-04-17 13:25:00,336.32,336.55,336.21,336.21,4729.0,332.5524,332.7798,332.4436,332.4436,4729.0
2024-04-17 13:30:00,336.21,336.52,336.21,336.37,6987.0,332.4436,332.7501,332.4436,332.6018,6987.0
2024-04-17 13:35:00,336.37,336.52,336.01,336.09,4172.0,332.6018,332.7501,332.2458,332.325,4172.0
2024-04-17 13:40:00,336.21,336.62,336.08,336.62,3377.0,332.4436,332.849,332.3151,332.849,3377.0
2024-04-17 13:45:00,336.49,336.49,336.07,336.07,1400.0,332.7205,332.7205,332.3052,332.3052,1400.0
2024-04-17 13:50:00,336.19,336.41,336.07,336.31,2450.0,332.4238,332.6414,332.3052,332.5425,2450.0
2024-04-17 13:55:00,336.34,336.68,336.3,336.59,2689.0,332.5722,332.9083,332.5326,332.8194,2689.0
2024-04-17 14:00:00,336.47,336.62,336.42,336.62,1301.0,332.7007,332.849,332.6513,332.849,1301.0
2024-04-17 14:05:00,336.53,336.55,336.32,336.5,2670.0,332.76,332.7798,332.5524,332.7304,2670.0
2024-04-17 14:10:00,336.37,336.68,336.26,336.37,4029.0,332.6018,332.9083,332.493,332.6018,4029.0
2024-04-17 14:15:00,336.5,336.51,336.32,336.36,2574.0,332.7304,332.7402,332.5524,332.5919,2574.0
2024-04-17 14:20:00,336.27,336.41,335.73,335.9,2705.0,332.5029,332.6414,331.969,332.1371,2705.0
2024-04-17 14:25:00,335.89,336.07,335.75,335.76,2553.0,332.1272,332.3052,331.9888,331.9986,2553.0
2024-04-17 14:30:00,335.89,336.49,335.89,336.22,7581.0,332.1272,332.7205,332.1272,332.4535,7581.0
2024-04-17 14:35:00,336.23,336.59,336.06,336.59,2923.0,332.4634,332.8194,332.2953,332.8194,2923.0
2024-04-17 14:40:00,336.65,337.56,336.56,337.52,2974.0,332.8787,333.7785,332.7897,333.7389,2974.0
2024-04-17 14:45:00,337.58,337.58,336.77,336.81,5986.0,333.7983,333.7983,332.9973,333.0369,5986.0
2024-04-17 14:50:00,336.91,337.12,335.79,335.79,6934.0,333.1358,333.3434,332.0283,332.0283,6934.0
2024-04-17 14:55:00,336.18,336.29,336.01,336.01,850.0,332.4139,332.5227,332.2458,332.2458,850.0
2024-04-17 15:00:00,335.97,335.97,335.52,335.97,3284.0,332.2063,332.2063,331.7613,332.2063,3284.0
2024-04-17 15:05:00,335.88,336.33,335.75,336.19,6677.0,332.1173,332.5623,331.9888,332.4238,6677.0
2024-04-17 15:10:00,336.11,336.23,335.92,335.99,10468.0,332.3447,332.4634,332.1569,332.2261,10468.0
2024-04-17 15:15:00,336.12,336.29,336.08,336.2,2340.0,332.3546,332.5227,332.3151,332.4337,2340.0
2024-04-17 15:20:00,336.0,336.87,336.0,336.78,1841.0,332.236,333.0962,332.236,333.0072,1841.0
2024-04-17 15:25:00,336.85,336.85,336.5,336.54,1688.0,333.0764,333.0764,332.7304,332.7699,1688.0
2024-04-17 15:30:00,336.53,336.6,336.19,336.48,3085.0,332.76,332.8292,332.4238,332.7106,3085.0
2024-04-17 15:35:00,336.29,336.38,336.1,336.35,6721.0,332.5227,332.6117,332.3348,332.582,6721.0
2024-04-17 15:40:00,336.38,336.74,336.35,336.68,4366.0,332.6117,332.9677,332.582,332.9083,4366.0
2024-04-17 15:45:00,336.69,336.9,336.54,336.8,6813.0,332.9182,333.1259,332.7699,333.027,6813.0
2024-04-17 15:50:00,336.79,336.83,336.35,336.79,11891.0,333.0171,333.0567,332.582,333.0171,11891.0
2024-04-17 15:55:00,336.83,336.86,335.79,335.82,47197.0,333.0567,333.0863,332.0283,332.058,47197.0
2024-04-18 09:30:00,336.07,337.03,333.53,333.53,23955.0,332.3052,333.2544,329.7936,329.7936,23955.0
2024-04-18 09:35:00,333.54,334.17,331.81,332.17,16560.0,329.8035,330.4265,328.0929,328.4489,16560.0
2024-04-18 09:40:00,332.28,333.2,331.22,331.38,7072.0,328.5576,329.4673,327.5095,327.6677,7072.0
2024-04-18 09:45:00,331.54,332.94,331.43,332.56,6314.0,327.8259,329.2102,327.7172,328.8345,6314.0
2024-04-18 09:50:00,332.87,333.19,331.87,332.22,31012.0,329.141,329.4574,328.1522,328.4983,31012.0
2024-04-18 09:55:00,332.34,334.18,332.13,333.36,18834.0,328.617,330.4363,328.4093,329.6255,18834.0
2024-04-18 10:00:00,333.48,333.86,332.33,332.85,20394.0,329.7442,330.1199,328.6071,329.1212,20394.0
2024-04-18 10:05:00,332.38,332.86,331.99,332.04,2865.0,328.6565,329.1311,328.2709,328.3203,2865.0
2024-04-18 10:10:00,332.4,332.74,332.11,332.7,5408.0,328.6763,329.0125,328.3895,328.9729,5408.0
2024-04-18 10:15:00,332.62,332.98,332.31,332.37,6867.0,328.8938,329.2498,328.5873,328.6466,6867.0
2024-04-18 10:20:00,332.47,333.05,332.44,332.7,9953.0,328.7455,329.319,328.7158,328.9729,9953.0
2024-04-18 10:25:00,332.72,332.72,332.1,332.34,7957.0,328.9927,328.9927,328.3797,328.617,7957.0
2024-04-18 10:30:00,332.21,332.31,330.91,330.91,21330.0,328.4884,328.5873,327.203,327.203,21330.0
2024-04-18 10:35:00,331.25,331.4,330.5,330.94,35730.0,327.5392,327.6875,326.7976,327.2326,35730.0
2024-04-18 10:40:00,330.94,331.75,330.69,331.54,9949.0,327.2326,328.0336,326.9854,327.8259,9949.0
2024-04-18 10:45:00,331.33,331.8,331.28,331.72,8023.0,327.6183,328.083,327.5688,328.0039,8023.0
2024-04-18 10:50:00,331.73,331.98,331.27,331.38,5730.0,328.0138,328.261,327.5589,327.6677,5730.0
2024-04-18 10:55:00,331.49,331.74,331.29,331.46,4418.0,327.7765,328.0237,327.5787,327.7468,4418.0
2024-04-18 11:00:00,331.37,333.06,331.36,333.06,7114.0,327.6578,329.3289,327.6479,329.3289,7114.0
2024-04-18 11:05:00,333.14,333.52,332.72,333.05,11907.0,329.408,329.7837,328.9927,329.319,11907.0
2024-04-18 11:10:00,333.16,333.51,333.06,333.25,1802.0,329.4278,329.7739,329.3289,329.5168,1802.0
2024-04-18 11:15:00,333.29,333.76,333.08,333.76,6617.0,329.5563,330.0211,329.3487,330.0211,6617.0
2024-04-18 11:20:00,333.75,334.26,333.73,333.96,7858.0,330.0112,330.5155,329.9914,330.2188,7858.0
2024-04-18 11:25:00,334.0,334.03,332.86,332.86,7645.0,330.2584,330.288,329.1311,329.1311,7645.0
2024-04-18 11:30:00,332.77,332.77,332.21,332.41,6739.0,329.0421,329.0421,328.4884,328.6862,6739.0
2024-04-18 11:35:00,332.37,333.04,332.2,333.04,19002.0,328.6466,329.3091,328.4785,329.3091,19002.0
2024-04-18 11:40:00,332.64,332.9,332.25,332.25,9895.0,328.9136,329.1707,328.528,328.528,9895.0
2024-04-18 11:45:00,332.37,332.67,332.02,332.47,4427.0,328.6466,328.9433,328.3005,328.7455,4427.0
2024-04-18 11:50:00,332.39,332.76,332.2,332.29,15239.0,328.6664,329.0323,328.4785,328.5675,15239.0
2024-04-18 11:55:00,332.31,332.57,332.28,332.43,4465.0,328.5873,328.8444,328.5576,328.706,4465.0
2024-04-18 12:00:00,332.41,332.54,332.16,332.16,4855.0,328.6862,328.8147,328.439,328.439,4855.0
2024-04-18 12:05:00,332.24,332.34,332.1,332.22,2910.0,328.5181,328.617,328.3797,328.4983,2910.0
2024-04-18 12:10:00,332.31,332.35,332.14,332.14,2925.0,328.5873,328.6268,328.4192,328.4192,2925.0
2024-04-18 12:15:00,332.32,332.49,332.32,332.35,2103.0,328.5972,328.7653,328.5972,328.6268,2103.0
2024-04-18 12:20:00,332.29,332.67,332.13,332.19,2545.0,328.5675,328.9433,328.4093,328.4686,2545.0
2024-04-18 12:25:00,332.09,332.65,332.09,332.57,7516.0,328.3698,328.9235,328.3698,328.8444,7516.0
2024-04-18 12:30:00,332.47,332.57,331.68,331.68,2643.0,328.7455,328.8444,327.9644,327.9644,2643.0
2024-04-18 12:35:00,331.65,332.06,331.64,332.04,1328.0,327.9347,328.3401,327.9248,328.3203,1328.0
2024-04-18 12:40:00,331.88,332.02,331.82,332.01,7021.0,328.1621,328.3005,328.1028,328.2907,7021.0
2024-04-18 12:45:00,332.0,332.13,331.47,331.65,7950.0,328.2808,328.4093,327.7567,327.9347,7950.0
2024-04-18 12:50:00,331.42,331.42,330.3,330.3,26440.0,327.7073,327.7073,326.5998,326.5998,26440.0
2024-04-18 12:55:00,330.41,330.84,330.29,330.69,3547.0,326.7086,327.1338,326.5899,326.9854,3547.0
2024-04-18 13:00:00,330.78,330.8,329.53,329.53,6405.0,327.0744,327.0942,325.8384,325.8384,6405.0
2024-04-18 13:05:00,329.41,329.62,329.21,329.44,2720.0,325.7198,325.9274,325.522,325.7494,2720.0
2024-04-18 13:10:00,329.44,329.44,328.54,328.87,18738.0,325.7494,325.7494,324.8595,325.1858,18738.0
2024-04-18 13:15:00,328.92,329.61,328.7,329.04,11209.0,325.2353,325.9175,325.0177,325.3539,11209.0
2024-04-18 13:20:00,329.0,329.0,327.66,327.71,18926.0,325.3144,325.3144,323.9894,324.0388,18926.0
2024-04-18 13:25:00,327.6,328.36,327.39,328.36,34024.0,323.9301,324.6815,323.7224,324.6815,34024.0
2024-04-18 13:30:00,328.39,329.04,328.08,328.94,4856.0,324.7112,325.3539,324.4047,325.2551,4856.0
2024-04-18 13:35:00,329.12,329.45,328.97,329.45,4780.0,325.433,325.7593,325.2847,325.7593,4780.0
2024-04-18 13:40:00,329.35,329.41,328.66,329.22,16128.0,325.6605,325.7198,324.9782,325.5319,16128.0
2024-04-18 13:45:00,329.25,329.66,328.91,329.03,9861.0,325.5616,325.967,325.2254,325.344,9861.0
2024-04-18 13:50:00,329.14,329.14,328.33,328.47,4753.0,325.4528,325.4528,324.6519,324.7903,4753.0
2024-04-18 13:55:00,328.59,328.94,328.44,328.66,3542.0,324.909,325.2551,324.7607,324.9782,3542.0
2024-04-18 14:00:00,328.53,328.84,328.29,328.61,3814.0,324.8496,325.1562,324.6123,324.9287,3814.0
2024-04-18 14:05:00,328.58,328.58,327.72,328.09,12722.0,324.8991,324.8991,324.0487,324.4146,12722.0
2024-04-18 14:10:00,328.3,328.7,328.09,328.51,12141.0,324.6222,325.0177,324.4146,324.8299,12141.0
2024-04-18 14:15:00,328.33,328.99,328.33,328.76,1917.0,324.6519,325.3045,324.6519,325.0771,1917.0
2024-04-18 14:20:00,328.72,329.3,328.71,329.07,8355.0,325.0375,325.611,325.0276,325.3836,8355.0
2024-04-18 14:25:00,328.87,329.19,328.4,328.4,5461.0,325.1858,325.5022,324.7211,324.7211,5461.0
2024-04-18 14:30:00,328.39,328.46,327.81,327.94,6774.0,324.7112,324.7804,324.1377,324.2663,6774.0
2024-04-18 14:35:00,327.93,328.37,327.73,328.1,6948.0,324.2564,324.6914,324.0586,324.4245,6948.0
2024-04-18 14:40:00,327.91,328.34,327.8,328.2,9046.0,324.2366,324.6618,324.1278,324.5233,9046.0
2024-04-18 14:45:00,328.2,328.56,328.06,328.41,8649.0,324.5233,324.8793,324.3849,324.731,8649.0
2024-04-18 14:50:00,328.36,328.39,327.94,328.05,7509.0,324.6815,324.7112,324.2663,324.375,7509.0
2024-04-18 14:55:00,327.97,328.21,327.7,327.7,5419.0,324.2959,324.5332,324.0289,324.0289,5419.0
2024-04-18 15:00:00,327.83,328.02,327.45,327.49,9335.0,324.1575,324.3454,323.7817,323.8213,9335.0
2024-04-18 15:05:00,327.57,327.68,327.06,327.26,10203.0,323.9004,324.0092,323.3961,323.5939,10203.0
2024-04-18 15:10:00,327.42,327.7,327.09,327.11,11281.0,323.7521,324.0289,323.4258,323.4456,11281.0
2024-04-18 15:15:00,327.18,327.3,326.79,327.01,15716.0,323.5148,323.6334,323.1291,323.3467,15716.0
2024-04-18 15:20:00,327.05,327.56,326.84,327.29,12757.0,323.3862,323.8905,323.1786,323.6235,12757.0
2024-04-18 15:25:00,327.22,327.24,326.95,327.18,10388.0,323.5543,323.5741,323.2873,323.5148,10388.0
2024-04-18 15:30:00,327.23,327.53,327.13,327.36,10362.0,323.5642,323.8608,323.4653,323.6928,10362.0
2024-04-18 15:35:00,327.37,327.68,326.86,326.87,15081.0,323.7026,324.0092,323.1984,323.2082,15081.0
2024-04-18 15:40:00,326.73,327.79,326.59,327.74,24739.0,323.0698,324.1179,322.9314,324.0685,24739.0
2024-04-18 15:45:00,327.75,327.88,326.73,326.93,34008.0,324.0784,324.2069,323.0698,323.2676,34008.0
2024-04-18 15:50:00,326.85,327.39,326.8,327.12,46121.0,323.1885,323.7224,323.139,323.4554,46121.0
2024-04-18 15:55:00,327.12,327.68,326.87,327.25,135284.0,323.4554,324.0092,323.2082,323.584,135284.0
2024-04-19 09:30:00,330.38,330.38,328.32,328.97,81433.0,326.6789,326.6789,324.642,325.2847,81433.0
2024-04-19 09:35:00,328.7,329.66,328.31,329.63,9421.0,325.0177,325.967,324.6321,325.9373,9421.0
2024-04-19 09:40:00,329.69,330.0,329.27,329.82,19772.0,325.9966,326.3032,325.5814,326.1252,19772.0
2024-04-19 09:45:00,329.82,330.0,329.4,329.91,8751.0,326.1252,326.3032,325.7099,326.2142,8751.0
2024-04-19 09:50:00,329.78,329.89,329.08,329.22,11464.0,326.0856,326.1944,325.3935,325.5319,11464.0
2024-04-19 09:55:00,329.35,329.8,329.35,329.74,6605.0,325.6605,326.1054,325.6605,326.0461,6605.0
2024-04-19 10:00:00,329.77,329.86,329.09,329.15,12908.0,326.0758,326.1647,325.4034,325.4627,12908.0
2024-04-19 10:05:00,329.17,329.42,328.86,328.92,7596.0,325.4825,325.7297,325.1759,325.2353,7596.0
2024-04-19 10:10:00,328.69,328.93,328.25,328.32,2944.0,325.0079,325.2452,324.5728,324.642,2944.0
2024-04-19 10:15:00,328.4,328.4,327.34,327.46,5479.0,324.7211,324.7211,323.673,323.7916,5479.0
2024-04-19 10:20:00,327.46,327.59,326.89,326.99,3456.0,323.7916,323.9202,323.228,323.3269,3456.0
2024-04-19 10:25:00,327.16,327.58,326.77,327.55,6041.0,323.495,323.9103,323.1094,323.8806,6041.0
2024-04-19 10:30:00,327.53,327.58,327.0,327.03,4918.0,323.8608,323.9103,323.3368,323.3664,4918.0
2024-04-19 10:35:00,327.02,327.07,326.24,326.24,1939.0,323.3566,323.406,322.5853,322.5853,1939.0
2024-04-19 10:40:00,326.31,326.95,326.28,326.94,10154.0,322.6545,323.2873,322.6248,323.2775,10154.0
2024-04-19 10:45:00,327.03,327.35,326.36,326.36,3986.0,323.3664,323.6829,322.704,322.704,3986.0
2024-04-19 10:50:00,326.51,326.51,326.14,326.28,2651.0,322.8523,322.8523,322.4864,322.6248,2651.0
2024-04-19 10:55:00,326.33,326.36,326.08,326.28,4377.0,322.6743,322.704,322.4271,322.6248,4377.0
2024-04-19 11:00:00,326.18,326.4,325.79,326.04,15188.0,322.526,322.7435,322.1403,322.3875,15188.0
2024-04-19 11:05:00,326.0,326.36,325.88,326.27,5573.0,322.348,322.704,322.2293,322.615,5573.0
2024-04-19 11:10:00,326.27,326.27,325.91,326.02,4109.0,322.615,322.615,322.259,322.3678,4109.0
2024-04-19 11:15:00,326.02,326.18,325.64,325.64,3790.0,322.3678,322.526,321.992,321.992,3790.0
2024-04-19 11:20:00,325.63,325.74,325.43,325.5,2612.0,321.9821,322.0909,321.7844,321.8536,2612.0
2024-04-19 11:25:00,325.45,325.73,325.45,325.67,3750.0,321.8041,322.081,321.8041,322.0217,3750.0
2024-04-19 11:30:00,325.52,325.71,324.8,324.95,7415.0,321.8734,322.0612,321.1614,321.3097,7415.0
2024-04-19 11:35:00,324.93,325.1,324.73,324.94,7741.0,321.29,321.4581,321.0922,321.2999,7741.0
2024-04-19 11:40:00,325.03,325.56,324.79,325.56,11688.0,321.3889,321.9129,321.1515,321.9129,11688.0
2024-04-19 11:45:00,325.61,325.78,325.47,325.6,1800.0,321.9624,322.1305,321.8239,321.9525,1800.0
2024-04-19 11:50:00,325.49,325.6,325.31,325.35,4191.0,321.8437,321.9525,321.6657,321.7053,4191.0
2024-04-19 11:55:00,325.6,325.83,325.53,325.53,3923.0,321.9525,322.1799,321.8833,321.8833,3923.0
2024-04-19 12:00:00,325.57,325.86,325.14,325.14,6069.0,321.9228,322.2096,321.4976,321.4976,6069.0
2024-04-19 12:05:00,325.33,325.93,325.28,325.87,2948.0,321.6855,322.2788,321.6361,322.2194,2948.0
2024-04-19 12:10:00,325.87,325.87,325.32,325.38,5817.0,322.2194,322.2194,321.6756,321.7349,5817.0
2024-04-19 12:15:00,325.36,325.44,325.09,325.16,7147.0,321.7152,321.7943,321.4482,321.5174,7147.0
2024-04-19 12:20:00,325.27,325.34,325.11,325.15,5580.0,321.6262,321.6954,321.468,321.5075,5580.0
2024-04-19 12:25:00,325.38,325.79,325.29,325.59,6537.0,321.7349,322.1403,321.6459,321.9426,6537.0
2024-04-19 12:30:00,325.73,326.05,325.73,325.94,1801.0,322.081,322.3974,322.081,322.2887,1801.0
2024-04-19 12:35:00,326.05,326.05,325.48,325.59,5511.0,322.3974,322.3974,321.8338,321.9426,5511.0
2024-04-19 12:40:00,325.56,325.91,325.55,325.88,5114.0,321.9129,322.259,321.903,322.2293,5114.0
2024-04-19 12:45:00,325.76,326.21,325.76,326.11,2463.0,322.1107,322.5556,322.1107,322.4568,2463.0
2024-04-19 12:50:00,326.15,326.97,326.14,326.56,20952.0,322.4963,323.3071,322.4864,322.9017,20952.0
2024-04-19 12:55:00,326.6,326.79,326.6,326.71,925.0,322.9413,323.1291,322.9413,323.05,925.0
2024-04-19 13:00:00,326.8,327.19,326.75,327.19,12701.0,323.139,323.5247,323.0896,323.5247,12701.0
2024-04-19 13:05:00,326.95,327.67,326.95,327.28,2383.0,323.2873,323.9993,323.2873,323.6136,2383.0
2024-04-19 13:10:00,327.35,327.35,327.03,327.08,889.0,323.6829,323.6829,323.3664,323.4159,889.0
2024-04-19 13:15:00,327.24,327.24,326.96,327.03,1027.0,323.5741,323.5741,323.2972,323.3664,1027.0
2024-04-19 13:20:00,327.06,327.14,326.87,327.11,4099.0,323.3961,323.4752,323.2082,323.4456,4099.0
2024-04-19 13:25:00,327.0,327.12,326.41,326.41,2249.0,323.3368,323.4554,322.7534,322.7534,2249.0
2024-04-19 13:30:00,326.17,326.43,326.17,326.2,1700.0,322.5161,322.7732,322.5161,322.5457,1700.0
2024-04-19 13:35:00,326.19,326.23,325.8,325.82,2085.0,322.5359,322.5754,322.1502,322.17,2085.0
2024-04-19 13:40:00,325.85,326.04,325.55,325.55,3061.0,322.1997,322.3875,321.903,321.903,3061.0
2024-04-19 13:45:00,325.83,326.18,325.79,326.0,4110.0,322.1799,322.526,322.1403,322.348,4110.0
2024-04-19 13:50:00,326.09,326.79,326.0,326.46,7497.0,322.437,323.1291,322.348,322.8028,7497.0
2024-04-19 13:55:00,326.45,326.45,325.62,325.8,10169.0,322.7929,322.7929,321.9722,322.1502,10169.0
2024-04-19 14:00:00,325.76,325.79,325.04,325.34,8020.0,322.1107,322.1403,321.3987,321.6954,8020.0
2024-04-19 14:05:00,325.39,325.81,325.39,325.74,5405.0,321.7448,322.1601,321.7448,322.0909,5405.0
2024-04-19 14:10:00,325.82,326.0,325.74,325.78,4357.0,322.17,322.348,322.0909,322.1305,4357.0
2024-04-19 14:15:00,325.86,326.16,325.68,326.08,9078.0,322.2096,322.5062,322.0316,322.4271,9078.0
2024-04-19 14:20:00,326.07,326.47,326.0,326.47,27599.0,322.4172,322.8127,322.348,322.8127,27599.0
2024-04-19 14:25:00,326.34,326.93,326.28,326.29,7904.0,322.6842,323.2676,322.6248,322.6347,7904.0
2024-04-19 14:30:00,326.35,326.36,325.89,325.9,3905.0,322.6941,322.704,322.2392,322.2491,3905.0
2024-04-19 14:35:00,325.89,325.89,325.28,325.3,2464.0,322.2392,322.2392,321.6361,321.6558,2464.0
2024-04-19 14:40:00,325.22,325.58,325.02,325.32,8259.0,321.5767,321.9327,321.379,321.6756,8259.0
2024-04-19 14:45:00,325.26,325.4,324.92,325.21,5863.0,321.6163,321.7547,321.2801,321.5668,5863.0
2024-04-19 14:50:00,325.27,325.47,325.04,325.24,7467.0,321.6262,321.8239,321.3987,321.5965,7467.0
2024-04-19 14:55:00,325.16,325.61,325.16,325.5,5013.0,321.5174,321.9624,321.5174,321.8536,5013.0
2024-04-19 15:00:00,325.54,325.77,325.42,325.52,4779.0,321.8931,322.1206,321.7745,321.8734,4779.0
2024-04-19 15:05:00,325.42,325.68,325.07,325.07,7898.0,321.7745,322.0316,321.4284,321.4284,7898.0
2024-04-19 15:10:00,324.97,325.36,324.82,324.95,7702.0,321.3295,321.7152,321.1812,321.3097,7702.0
2024-04-19 15:15:00,324.97,324.99,324.68,324.81,7454.0,321.3295,321.3493,321.0428,321.1713,7454.0
2024-04-19 15:20:00,324.85,325.16,324.79,324.99,4484.0,321.2109,321.5174,321.1515,321.3493,4484.0
2024-04-19 15:25:00,325.02,325.7,324.91,325.61,14961.0,321.379,322.0513,321.2702,321.9624,14961.0
2024-04-19 15:30:00,325.61,325.86,325.35,325.68,23865.0,321.9624,322.2096,321.7053,322.0316,23865.0
2024-04-19 15:35:00,325.71,325.81,325.07,325.61,13826.0,322.0612,322.1601,321.4284,321.9624,13826.0
2024-04-19 15:40:00,325.53,325.58,325.03,325.13,12962.0,321.8833,321.9327,321.3889,321.4877,12962.0
2024-04-19 15:45:00,325.23,325.3,324.84,324.87,27930.0,321.5866,321.6558,321.201,321.2306,27930.0
2024-04-19 15:50:00,324.92,325.37,324.75,325.25,51397.0,321.2801,321.725,321.112,321.6064,51397.0
2024-04-19 15:55:00,325.28,325.65,325.02,325.34,134090.0,321.6361,322.0019,321.379,321.6954,134090.0
2024-04-22 09:30:00,327.71,327.71,325.88,326.62,21154.0,324.0388,324.0388,322.2293,322.961,21154.0
2024-04-22 09:35:00,326.38,326.87,325.44,326.4,4796.0,322.7237,323.2082,321.7943,322.7435,4796.0
2024-04-22 09:40:00,326.26,326.38,325.73,325.75,1449.0,322.6051,322.7237,322.081,322.1008,1449.0
2024-04-22 09:45:00,325.61,325.61,323.79,324.01,14919.0,321.9624,321.9624,320.1627,320.3803,14919.0
2024-04-22 09:50:00,324.01,326.2,323.75,326.2,9031.0,320.3803,322.5457,320.1232,322.5457,9031.0
2024-04-22 09:55:00,326.13,326.97,326.06,326.97,5203.0,322.4765,323.3071,322.4073,323.3071,5203.0
2024-04-22 10:00:00,326.67,327.23,326.28,327.23,22860.0,323.0105,323.5642,322.6248,323.5642,22860.0
2024-04-22 10:05:00,327.25,328.04,326.87,328.04,3897.0,323.584,324.3651,323.2082,324.3651,3897.0
2024-04-22 10:10:00,328.1,328.32,327.34,327.85,8309.0,324.4245,324.642,323.673,324.1773,8309.0
2024-04-22 10:15:00,327.92,328.13,327.55,328.0,9447.0,324.2465,324.4541,323.8806,324.3256,9447.0
2024-04-22 10:20:00,327.75,328.09,327.66,327.97,5017.0,324.0784,324.4146,323.9894,324.2959,5017.0
2024-04-22 10:25:00,328.26,328.67,328.19,328.38,2275.0,324.5827,324.9881,324.5135,324.7013,2275.0
2024-04-22 10:30:00,328.21,328.21,327.63,327.71,2599.0,324.5332,324.5332,323.9597,324.0388,2599.0
2024-04-22 10:35:00,327.69,327.71,327.2,327.26,2859.0,324.0191,324.0388,323.5345,323.5939,2859.0
2024-04-22 10:40:00,327.12,327.26,326.77,326.83,35769.0,323.4554,323.5939,323.1094,323.1687,35769.0
2024-04-22 10:45:00,326.79,327.06,326.59,327.06,2944.0,323.1291,323.3961,322.9314,323.3961,2944.0
2024-04-22 10:50:00,327.06,327.06,326.62,326.87,2890.0,323.3961,323.3961,322.961,323.2082,2890.0
2024-04-22 10:55:00,326.94,327.14,326.81,327.13,2931.0,323.2775,323.4752,323.1489,323.4653,2931.0
2024-04-22 11:00:00,326.91,327.11,326.85,326.92,4008.0,323.2478,323.4456,323.1885,323.2577,4008.0
2024-04-22 11:05:00,327.06,327.14,326.82,327.03,6382.0,323.3961,323.4752,323.1588,323.3664,6382.0
2024-04-22 11:10:00,327.04,327.3,326.83,327.23,7063.0,323.3763,323.6334,323.1687,323.5642,7063.0
2024-04-22 11:15:00,327.21,327.75,327.19,327.62,3458.0,323.5444,324.0784,323.5247,323.9498,3458.0
2024-04-22 11:20:00,327.6,327.6,327.25,327.35,4741.0,323.9301,323.9301,323.584,323.6829,4741.0
2024-04-22 11:25:00,327.41,327.51,327.13,327.22,2127.0,323.7422,323.8411,323.4653,323.5543,2127.0
2024-04-22 11:30:00,327.58,327.71,327.37,327.49,2904.0,323.9103,324.0388,323.7026,323.8213,2904.0
2024-04-22 11:35:00,327.51,327.51,327.05,327.05,2964.0,323.8411,323.8411,323.3862,323.3862,2964.0
2024-04-22 11:40:00,327.13,327.32,326.98,327.07,3144.0,323.4653,323.6532,323.317,323.406,3144.0
2024-04-22 11:45:00,327.07,327.17,326.85,326.87,3078.0,323.406,323.5049,323.1885,323.2082,3078.0
2024-04-22 11:50:00,326.77,327.18,326.77,327.02,3027.0,323.1094,323.5148,323.1094,323.3566,3027.0
2024-04-22 11:55:00,327.22,327.43,327.02,327.2,1922.0,323.5543,323.762,323.3566,323.5345,1922.0
2024-04-22 12:00:00,327.3,327.51,327.26,327.51,1629.0,323.6334,323.8411,323.5939,323.8411,1629.0
2024-04-22 12:05:00,327.6,327.63,327.49,327.5,1324.0,323.9301,323.9597,323.8213,323.8312,1324.0
2024-04-22 12:10:00,327.55,327.75,327.47,327.69,13785.0,323.8806,324.0784,323.8015,324.0191,13785.0
2024-04-22 12:15:00,327.64,328.07,327.59,327.81,1733.0,323.9696,324.3948,323.9202,324.1377,1733.0
2024-04-22 12:20:00,327.78,327.81,327.07,327.08,4540.0,324.108,324.1377,323.406,323.4159,4540.0
2024-04-22 12:25:00,327.04,327.15,326.89,327.0,2152.0,323.3763,323.4851,323.228,323.3368,2152.0
2024-04-22 12:30:00,327.0,327.08,326.84,327.05,2350.0,323.3368,323.4159,323.1786,323.3862,2350.0
2024-04-22 12:35:00,327.13,327.38,327.13,327.38,2209.0,323.4653,323.7125,323.4653,323.7125,2209.0
2024-04-22 12:40:00,327.23,327.33,327.23,327.26,300.0,323.5642,323.6631,323.5642,323.5939,300.0
2024-04-22 12:45:00,327.36,327.5,327.23,327.23,6028.0,323.6928,323.8312,323.5642,323.5642,6028.0
2024-04-22 12:50:00,327.36,327.45,327.1,327.13,2063.0,323.6928,323.7817,323.4357,323.4653,2063.0
2024-04-22 12:55:00,327.11,327.25,327.11,327.17,600.0,323.4456,323.584,323.4456,323.5049,600.0
2024-04-22 13:00:00,327.21,327.29,327.09,327.21,2815.0,323.5444,323.6235,323.4258,323.5444,2815.0
2024-04-22 13:05:00,327.3,327.48,327.3,327.48,200.0,323.6334,323.8114,323.6334,323.8114,200.0
2024-04-22 13:10:00,327.38,327.5,327.27,327.41,1612.0,323.7125,323.8312,323.6038,323.7422,1612.0
2024-04-22 13:15:00,327.44,327.46,327.28,327.46,1477.0,323.7719,323.7916,323.6136,323.7916,1477.0
2024-04-22 13:20:00,327.43,327.51,326.87,327.47,10547.0,323.762,323.8411,323.2082,323.8015,10547.0
2024-04-22 13:25:00,327.34,328.28,327.34,328.26,3184.0,323.673,324.6024,323.673,324.5827,3184.0
2024-04-22 13:30:00,328.42,328.94,328.27,328.78,14072.0,324.7409,325.2551,324.5926,325.0968,14072.0
2024-04-22 13:35:00,328.88,328.88,328.31,328.51,7406.0,325.1957,325.1957,324.6321,324.8299,7406.0
2024-04-22 13:40:00,328.46,328.46,327.87,328.2,5937.0,324.7804,324.7804,324.197,324.5233,5937.0
2024-04-22 13:45:00,328.38,328.61,328.04,328.4,13075.0,324.7013,324.9287,324.3651,324.7211,13075.0
2024-04-22 13:50:00,328.5,329.32,328.45,329.25,9186.0,324.82,325.6308,324.7705,325.5616,9186.0
2024-04-22 13:55:00,329.35,329.35,328.81,328.9,3807.0,325.6605,325.6605,325.1265,325.2155,3807.0
2024-04-22 14:00:00,328.86,329.04,328.8,328.94,2777.0,325.1759,325.3539,325.1166,325.2551,2777.0
2024-04-22 14:05:00,328.85,329.02,328.71,328.88,4244.0,325.1661,325.3342,325.0276,325.1957,4244.0
2024-04-22 14:10:00,328.78,329.0,328.57,328.99,15210.0,325.0968,325.3144,324.8892,325.3045,15210.0
2024-04-22 14:15:00,328.91,329.25,328.91,329.09,4606.0,325.2254,325.5616,325.2254,325.4034,4606.0
2024-04-22 14:20:00,329.07,329.4,328.97,329.05,15001.0,325.3836,325.7099,325.2847,325.3638,15001.0
2024-04-22 14:25:00,329.22,329.37,329.15,329.15,4190.0,325.5319,325.6802,325.4627,325.4627,4190.0
2024-04-22 14:30:00,329.15,329.43,329.09,329.23,5521.0,325.4627,325.7396,325.4034,325.5418,5521.0
2024-04-22 14:35:00,329.23,329.33,328.82,328.85,8959.0,325.5418,325.6407,325.1364,325.1661,8959.0
2024-04-22 14:40:00,328.77,328.77,328.02,328.02,14831.0,325.087,325.087,324.3454,324.3454,14831.0
2024-04-22 14:45:00,327.99,328.59,327.81,328.43,9233.0,324.3157,324.909,324.1377,324.7508,9233.0
2024-04-22 14:50:00,328.54,328.54,328.01,328.08,3605.0,324.8595,324.8595,324.3355,324.4047,3605.0
2024-04-22 14:55:00,328.07,328.1,327.99,328.06,1660.0,324.3948,324.4245,324.3157,324.3849,1660.0
2024-04-22 15:00:00,328.19,328.2,327.83,327.83,3024.0,324.5135,324.5233,324.1575,324.1575,3024.0
2024-04-22 15:05:00,327.83,327.96,327.72,327.78,3181.0,324.1575,324.286,324.0487,324.108,3181.0
2024-04-22 15:10:00,327.85,328.0,327.77,328.0,12881.0,324.1773,324.3256,324.0982,324.3256,12881.0
2024-04-22 15:15:00,328.0,328.0,327.71,327.88,13873.0,324.3256,324.3256,324.0388,324.2069,13873.0
2024-04-22 15:20:00,327.81,327.89,327.61,327.79,3850.0,324.1377,324.2168,323.9399,324.1179,3850.0
2024-04-22 15:25:00,327.87,328.09,327.79,328.02,5001.0,324.197,324.4146,324.1179,324.3454,5001.0
2024-04-22 15:30:00,327.94,327.94,327.0,327.0,10954.0,324.2663,324.2663,323.3368,323.3368,10954.0
2024-04-22 15:35:00,326.95,327.08,326.83,327.05,8917.0,323.2873,323.4159,323.1687,323.3862,8917.0
2024-04-22 15:40:00,327.0,327.3,326.97,327.1,17164.0,323.3368,323.6334,323.3071,323.4357,17164.0
2024-04-22 15:45:00,327.16,327.96,327.11,327.61,17884.0,323.495,324.286,323.4456,323.9399,17884.0
2024-04-22 15:50:00,327.56,327.6,327.0,327.15,21621.0,323.8905,323.9301,323.3368,323.4851,21621.0
2024-04-22 15:55:00,327.22,327.76,326.68,327.68,136352.0,323.5543,324.0883,323.0204,324.0092,136352.0
2024-04-23 09:30:00,328.55,328.96,327.32,327.65,17348.0,324.8694,325.2748,323.6532,323.9795,17348.0
2024-04-23 09:35:00,328.02,328.9,327.43,328.16,14406.0,324.3454,325.2155,323.762,324.4838,14406.0
2024-04-23 09:40:00,328.16,328.78,327.38,327.47,17375.0,324.4838,325.0968,323.7125,323.8015,17375.0
2024-04-23 09:45:00,328.21,328.3,327.0,328.0,14295.0,324.5332,324.6222,323.3368,324.3256,14295.0
2024-04-23 09:50:00,327.48,328.06,327.0,327.72,16094.0,323.8114,324.3849,323.3368,324.0487,16094.0
2024-04-23 09:55:00,327.94,328.82,327.94,328.43,1945.0,324.2663,325.1364,324.2663,324.7508,1945.0
2024-04-23 10:00:00,328.43,328.64,327.98,328.19,4130.0,324.7508,324.9584,324.3058,324.5135,4130.0
2024-04-23 10:05:00,327.97,328.34,327.56,327.72,3598.0,324.2959,324.6618,323.8905,324.0487,3598.0
2024-04-23 10:10:00,327.85,328.13,327.6,327.6,7396.0,324.1773,324.4541,323.9301,323.9301,7396.0
2024-04-23 10:15:00,327.67,328.94,327.59,328.41,11143.0,323.9993,325.2551,323.9202,324.731,11143.0
2024-04-23 10:20:00,328.47,329.09,328.3,328.51,7807.0,324.7903,325.4034,324.6222,324.8299,7807.0
2024-04-23 10:25:00,328.63,328.75,328.23,328.75,15223.0,324.9485,325.0672,324.553,325.0672,15223.0
2024-04-23 10:30:00,329.07,329.25,328.63,328.68,18847.0,325.3836,325.5616,324.9485,324.998,18847.0
2024-04-23 10:35:00,328.82,328.83,327.71,328.16,10813.0,325.1364,325.1463,324.0388,324.4838,10813.0
2024-04-23 10:40:00,328.31,328.66,328.29,328.52,4964.0,324.6321,324.9782,324.6123,324.8398,4964.0
2024-04-23 10:45:00,328.23,328.48,327.96,328.08,13481.0,324.553,324.8002,324.286,324.4047,13481.0
2024-04-23 10:50:00,328.19,328.88,328.16,328.65,5062.0,324.5135,325.1957,324.4838,324.9683,5062.0
2024-04-23 10:55:00,328.87,329.64,328.87,329.64,4669.0,325.1858,325.9472,325.1858,325.9472,4669.0
2024-04-23 11:00:00,329.68,329.68,328.46,329.15,14414.0,325.9868,325.9868,324.7804,325.4627,14414.0
2024-04-23 11:05:00,329.29,329.44,329.09,329.4,1954.0,325.6011,325.7494,325.4034,325.7099,1954.0
2024-04-23 11:10:00,329.41,330.27,329.41,330.27,1806.0,325.7198,326.5702,325.7198,326.5702,1806.0
2024-04-23 11:15:00,330.27,330.36,330.0,330.3,4480.0,326.5702,326.6591,326.3032,326.5998,4480.0
2024-04-23 11:20:00,330.15,330.41,329.95,330.41,3825.0,326.4515,326.7086,326.2537,326.7086,3825.0
2024-04-23 11:25:00,330.38,330.83,330.15,330.67,6024.0,326.6789,327.1239,326.4515,326.9657,6024.0
2024-04-23 11:30:00,330.77,330.87,330.33,330.63,9565.0,327.0645,327.1634,326.6295,326.9261,9565.0
2024-04-23 11:35:00,330.52,330.8,330.36,330.67,13822.0,326.8174,327.0942,326.6591,326.9657,13822.0
2024-04-23 11:40:00,330.74,331.14,330.49,331.02,7566.0,327.0349,327.4304,326.7877,327.3117,7566.0
2024-04-23 11:45:00,331.15,331.36,330.63,330.83,5364.0,327.4403,327.6479,326.9261,327.1239,5364.0
2024-04-23 11:50:00,330.95,331.03,330.65,330.71,1333.0,327.2425,327.3216,326.9459,327.0052,1333.0
2024-04-23 11:55:00,330.66,331.31,330.63,330.99,1741.0,326.9558,327.5985,326.9261,327.2821,1741.0
2024-04-23 12:00:00,331.05,331.51,330.88,331.51,6925.0,327.3414,327.7963,327.1733,327.7963,6925.0
2024-04-23 12:05:00,331.43,331.91,331.43,331.91,1704.0,327.7172,328.1918,327.7172,328.1918,1704.0
2024-04-23 12:10:00,331.74,332.02,331.71,331.91,4127.0,328.0237,328.3005,327.994,328.1918,4127.0
2024-04-23 12:15:00,332.13,332.55,332.0,332.55,2200.0,328.4093,328.8246,328.2808,328.8246,2200.0
2024-04-23 12:20:00,332.39,332.9,332.29,332.9,5850.0,328.6664,329.1707,328.5675,329.1707,5850.0
2024-04-23 12:25:00,332.86,333.12,332.64,332.83,9735.0,329.1311,329.3882,328.9136,329.1015,9735.0
2024-04-23 12:30:00,332.75,332.92,332.67,332.92,3723.0,329.0224,329.1905,328.9433,329.1905,3723.0
2024-04-23 12:35:00,332.77,333.4,332.73,333.35,2526.0,329.0421,329.6651,329.0026,329.6156,2526.0
2024-04-23 12:40:00,333.37,333.4,332.99,333.39,3120.0,329.6354,329.6651,329.2597,329.6552,3120.0
2024-04-23 12:45:00,333.39,333.39,333.13,333.13,1389.0,329.6552,329.6552,329.3981,329.3981,1389.0
2024-04-23 12:50:00,333.11,333.2,332.85,332.85,1522.0,329.3783,329.4673,329.1212,329.1212,1522.0
2024-04-23 12:55:00,332.85,333.24,332.83,333.06,7217.0,329.1212,329.5069,329.1015,329.3289,7217.0
2024-04-23 13:00:00,332.88,333.3,332.88,333.3,1332.0,329.1509,329.5662,329.1509,329.5662,1332.0
2024-04-23 13:05:00,333.31,333.36,333.05,333.14,922.0,329.5761,329.6255,329.319,329.408,922.0
2024-04-23 13:10:00,332.97,333.22,332.73,332.86,3631.0,329.2399,329.4871,329.0026,329.1311,3631.0
2024-04-23 13:15:00,332.86,333.02,332.64,333.01,5094.0,329.1311,329.2893,328.9136,329.2795,5094.0
2024-04-23 13:20:00,332.98,333.39,332.98,333.38,1111.0,329.2498,329.6552,329.2498,329.6453,1111.0
2024-04-23 13:25:00,333.32,333.35,332.93,333.04,2141.0,329.586,329.6156,329.2004,329.3091,2141.0
2024-04-23 13:30:00,333.19,333.24,332.98,333.24,2697.0,329.4574,329.5069,329.2498,329.5069,2697.0
2024-04-23 13:35:00,333.33,333.79,333.33,333.54,1787.0,329.5959,330.0507,329.5959,329.8035,1787.0
2024-04-23 13:40:00,333.66,333.98,333.65,333.81,3061.0,329.9222,330.2386,329.9123,330.0705,3061.0
2024-04-23 13:45:00,333.78,334.14,333.77,333.86,2147.0,330.0408,330.3968,330.0309,330.1199,2147.0
2024-04-23 13:50:00,333.84,333.94,333.76,333.85,2332.0,330.1002,330.199,330.0211,330.11,2332.0
2024-04-23 13:55:00,333.87,333.9,333.55,333.68,4810.0,330.1298,330.1595,329.8134,329.942,4810.0
2024-04-23 14:00:00,333.73,333.85,333.59,333.85,4474.0,329.9914,330.11,329.853,330.11,4474.0
2024-04-23 14:05:00,333.85,333.96,333.76,333.86,2396.0,330.11,330.2188,330.0211,330.1199,2396.0
2024-04-23 14:10:00,333.95,333.96,333.5,333.73,5636.0,330.2089,330.2188,329.764,329.9914,5636.0
2024-04-23 14:15:00,333.81,333.92,333.7,333.92,1909.0,330.0705,330.1793,329.9617,330.1793,1909.0
2024-04-23 14:20:00,333.84,334.08,333.82,333.96,2065.0,330.1002,330.3375,330.0804,330.2188,2065.0
2024-04-23 14:25:00,333.97,333.97,333.63,333.9,4268.0,330.2287,330.2287,329.8925,330.1595,4268.0
2024-04-23 14:30:00,333.87,333.97,333.69,333.82,1676.0,330.1298,330.2287,329.9518,330.0804,1676.0
2024-04-23 14:35:00,333.85,333.95,333.85,333.88,639.0,330.11,330.2089,330.11,330.1397,639.0
2024-04-23 14:40:00,333.92,334.0,333.8,333.98,1976.0,330.1793,330.2584,330.0606,330.2386,1976.0
2024-04-23 14:45:00,333.88,333.98,333.64,333.7,2992.0,330.1397,330.2386,329.9024,329.9617,2992.0
2024-04-23 14:50:00,333.74,333.74,333.34,333.38,3419.0,330.0013,330.0013,329.6058,329.6453,3419.0
2024-04-23 14:55:00,333.47,333.79,333.46,333.79,2016.0,329.7343,330.0507,329.7244,330.0507,2016.0
2024-04-23 15:00:00,333.75,333.96,333.59,333.86,2411.0,330.0112,330.2188,329.853,330.1199,2411.0
2024-04-23 15:05:00,333.78,334.14,333.77,333.85,4138.0,330.0408,330.3968,330.0309,330.11,4138.0
2024-04-23 15:10:00,333.86,334.01,333.47,333.8,4868.0,330.1199,330.2683,329.7343,330.0606,4868.0
2024-04-23 15:15:00,333.79,333.95,333.73,333.92,5133.0,330.0507,330.2089,329.9914,330.1793,5133.0
2024-04-23 15:20:00,333.94,333.97,333.35,333.35,4894.0,330.199,330.2287,329.6156,329.6156,4894.0
2024-04-23 15:25:00,333.34,333.74,333.2,333.56,3969.0,329.6058,330.0013,329.4673,329.8233,3969.0
2024-04-23 15:30:00,333.64,334.0,333.54,333.89,4192.0,329.9024,330.2584,329.8035,330.1496,4192.0
2024-04-23 15:35:00,333.93,334.16,333.82,334.16,4050.0,330.1891,330.4166,330.0804,330.4166,4050.0
2024-04-23 15:40:00,334.11,334.8,334.04,334.18,32511.0,330.3671,331.0494,330.2979,330.4363,32511.0
2024-04-23 15:45:00,334.16,334.34,333.98,334.08,8283.0,330.4166,330.5946,330.2386,330.3375,8283.0
2024-04-23 15:50:00,334.08,335.0,333.96,334.84,29285.0,330.3375,331.2472,330.2188,331.089,29285.0
2024-04-23 15:55:00,334.87,335.12,334.28,334.88,97036.0,331.1186,331.3658,330.5352,331.1285,97036.0
2024-04-24 09:30:00,335.28,336.66,334.2,336.66,16685.0,331.524,332.8886,330.4561,332.8886,16685.0
2024-04-24 09:35:00,336.49,340.33,336.49,340.27,38466.0,332.7205,336.5175,332.7205,336.4581,38466.0
2024-04-24 09:40:00,340.16,342.6,339.69,341.25,44086.0,336.3494,338.762,335.8846,337.4271,44086.0
2024-04-24 09:45:00,340.84,341.71,339.77,339.77,17035.0,337.0217,337.882,335.9637,335.9637,17035.0
2024-04-24 09:50:00,339.94,340.11,338.4,338.5,22125.0,336.1318,336.2999,334.6091,334.708,22125.0
2024-04-24 09:55:00,338.79,338.9,337.87,338.13,12595.0,334.9947,335.1035,334.085,334.3421,12595.0
2024-04-24 10:00:00,337.87,339.67,337.87,339.43,15972.0,334.085,335.8648,334.085,335.6275,15972.0
2024-04-24 10:05:00,339.65,340.76,339.25,339.56,15332.0,335.8451,336.9426,335.4496,335.7561,15332.0
2024-04-24 10:10:00,339.65,340.83,339.56,340.34,10383.0,335.8451,337.0119,335.7561,336.5273,10383.0
2024-04-24 10:15:00,340.18,340.49,339.62,340.35,10598.0,336.3691,336.6757,335.8154,336.5372,10598.0
2024-04-24 10:20:00,340.24,340.5,339.77,339.77,8919.0,336.4285,336.6855,335.9637,335.9637,8919.0
2024-04-24 10:25:00,339.98,340.32,339.69,340.22,3357.0,336.1714,336.5076,335.8846,336.4087,3357.0
2024-04-24 10:30:00,339.89,340.17,339.47,339.7,12648.0,336.0824,336.3592,335.6671,335.8945,12648.0
2024-04-24 10:35:00,339.73,339.74,338.88,338.97,7030.0,335.9242,335.9341,335.0837,335.1727,7030.0
2024-04-24 10:40:00,338.97,339.06,338.16,338.19,7736.0,335.1727,335.2617,334.3718,334.4014,7736.0
2024-04-24 10:45:00,338.04,338.55,337.9,338.49,4759.0,334.2531,334.7574,334.1147,334.6981,4759.0
2024-04-24 10:50:00,338.33,338.68,337.35,337.83,7492.0,334.5399,334.8859,333.5708,334.0455,7492.0
2024-04-24 10:55:00,337.69,338.02,337.58,338.02,4264.0,333.907,334.2333,333.7983,334.2333,4264.0
2024-04-24 11:00:00,338.02,338.11,337.07,337.38,21962.0,334.2333,334.3223,333.294,333.6005,21962.0
2024-04-24 11:05:00,337.27,337.31,336.82,336.98,4715.0,333.4917,333.5313,333.0468,333.205,4715.0
2024-04-24 11:10:00,337.03,337.53,336.99,337.53,1200.0,333.2544,333.7488,333.2149,333.7488,1200.0
2024-04-24 11:15:00,337.31,337.35,336.71,336.95,4417.0,333.5313,333.5708,332.938,333.1753,4417.0
2024-04-24 11:20:00,337.05,337.1,336.56,337.08,6155.0,333.2742,333.3236,332.7897,333.3039,6155.0
2024-04-24 11:25:00,337.16,337.47,337.14,337.47,3216.0,333.383,333.6895,333.3632,333.6895,3216.0
2024-04-24 11:30:00,337.61,337.83,337.5,337.75,3762.0,333.8279,334.0455,333.7192,333.9664,3762.0
2024-04-24 11:35:00,337.65,337.94,337.65,337.7,4882.0,333.8675,334.1542,333.8675,333.9169,4882.0
2024-04-24 11:40:00,337.7,337.87,337.5,337.66,1455.0,333.9169,334.085,333.7192,333.8774,1455.0
2024-04-24 11:45:00,337.57,337.58,336.97,337.09,4247.0,333.7884,333.7983,333.1951,333.3137,4247.0
2024-04-24 11:50:00,337.22,338.08,337.22,338.06,6171.0,333.4423,334.2927,333.4423,334.2729,6171.0
2024-04-24 11:55:00,338.04,338.4,338.04,338.13,6825.0,334.2531,334.6091,334.2531,334.3421,6825.0
2024-04-24 12:00:00,338.13,338.76,338.13,338.57,6971.0,334.3421,334.965,334.3421,334.7772,6971.0
2024-04-24 12:05:00,338.67,338.67,337.99,338.06,5207.0,334.876,334.876,334.2037,334.2729,5207.0
2024-04-24 12:10:00,338.03,338.06,337.48,337.67,4985.0,334.2432,334.2729,333.6994,333.8873,4985.0
2024-04-24 12:15:00,337.54,337.86,337.53,337.79,2400.0,333.7587,334.0751,333.7488,334.0059,2400.0
2024-04-24 12:20:00,337.97,338.15,337.64,337.78,3001.0,334.1839,334.3619,333.8576,333.996,3001.0
2024-04-24 12:25:00,337.92,338.32,337.92,338.12,5785.0,334.1345,334.53,334.1345,334.3322,5785.0
2024-04-24 12:30:00,338.06,338.07,337.69,337.96,5313.0,334.2729,334.2828,333.907,334.174,5313.0
2024-04-24 12:35:00,337.71,337.93,337.17,337.5,6419.0,333.9268,334.1443,333.3929,333.7192,6419.0
2024-04-24 12:40:00,337.62,337.75,337.48,337.61,2191.0,333.8378,333.9664,333.6994,333.8279,2191.0
2024-04-24 12:45:00,337.61,337.72,337.3,337.62,3462.0,333.8279,333.9367,333.5214,333.8378,3462.0
2024-04-24 12:50:00,337.55,337.78,337.48,337.7,3719.0,333.7686,333.996,333.6994,333.9169,3719.0
2024-04-24 12:55:00,337.75,338.01,337.67,337.91,4297.0,333.9664,334.2234,333.8873,334.1246,4297.0
2024-04-24 13:00:00,337.99,338.15,337.55,337.56,3842.0,334.2037,334.3619,333.7686,333.7785,3842.0
2024-04-24 13:05:00,337.59,337.63,337.13,337.13,2004.0,333.8081,333.8477,333.3533,333.3533,2004.0
2024-04-24 13:10:00,337.25,337.52,337.22,337.45,3749.0,333.472,333.7389,333.4423,333.6697,3749.0
2024-04-24 13:15:00,337.2,337.29,337.2,337.28,550.0,333.4225,333.5115,333.4225,333.5016,550.0
2024-04-24 13:20:00,337.27,337.52,337.27,337.48,2203.0,333.4917,333.7389,333.4917,333.6994,2203.0
2024-04-24 13:25:00,337.37,337.65,337.36,337.55,1640.0,333.5906,333.8675,333.5807,333.7686,1640.0
2024-04-24 13:30:00,337.59,337.92,337.49,337.74,11498.0,333.8081,334.1345,333.7093,333.9565,11498.0
2024-04-24 13:35:00,337.73,338.44,337.63,338.01,7963.0,333.9466,334.6486,333.8477,334.2234,7963.0
2024-04-24 13:40:00,338.17,338.47,338.16,338.47,4176.0,334.3817,334.6783,334.3718,334.6783,4176.0
2024-04-24 13:45:00,338.61,338.96,338.5,338.88,4667.0,334.8167,335.1628,334.708,335.0837,4667.0
2024-04-24 13:50:00,338.84,339.15,338.73,338.86,2789.0,335.0441,335.3507,334.9354,335.0639,2789.0
2024-04-24 13:55:00,338.92,339.0,338.34,338.35,6138.0,335.1232,335.2024,334.5497,334.5596,6138.0
2024-04-24 14:00:00,338.45,338.8,338.27,338.49,6232.0,334.6585,335.0046,334.4805,334.6981,6232.0
2024-04-24 14:05:00,338.49,338.49,338.1,338.29,7168.0,334.6981,334.6981,334.3124,334.5003,7168.0
2024-04-24 14:10:00,338.21,338.38,337.59,337.67,4859.0,334.4212,334.5893,333.8081,333.8873,4859.0
2024-04-24 14:15:00,337.65,337.74,337.44,337.58,2894.0,333.8675,333.9565,333.6598,333.7983,2894.0
2024-04-24 14:20:00,337.41,337.71,337.32,337.66,4599.0,333.6302,333.9268,333.5412,333.8774,4599.0
2024-04-24 14:25:00,337.49,337.49,337.28,337.4,3117.0,333.7093,333.7093,333.5016,333.6203,3117.0
2024-04-24 14:30:00,337.39,337.52,336.95,336.95,4528.0,333.6104,333.7389,333.1753,333.1753,4528.0
2024-04-24 14:35:00,336.98,337.45,336.91,337.38,4040.0,333.205,333.6697,333.1358,333.6005,4040.0
2024-04-24 14:40:00,337.52,337.9,337.51,337.67,7254.0,333.7389,334.1147,333.729,333.8873,7254.0
2024-04-24 14:45:00,337.69,337.72,337.54,337.54,2654.0,333.907,333.9367,333.7587,333.7587,2654.0
2024-04-24 14:50:00,337.56,337.72,337.24,337.37,3183.0,333.7785,333.9367,333.4621,333.5906,3183.0
2024-04-24 14:55:00,337.34,337.42,337.01,337.01,3347.0,333.5609,333.6401,333.2346,333.2346,3347.0
2024-04-24 15:00:00,336.92,337.1,336.88,337.01,4919.0,333.1457,333.3236,333.1061,333.2346,4919.0
2024-04-24 15:05:00,336.9,337.12,336.77,337.0,3413.0,333.1259,333.3434,332.9973,333.2248,3413.0
2024-04-24 15:10:00,336.99,337.19,336.95,337.09,2478.0,333.2149,333.4126,333.1753,333.3137,2478.0
2024-04-24 15:15:00,337.03,337.16,336.88,337.06,4330.0,333.2544,333.383,333.1061,333.2841,4330.0
2024-04-24 15:20:00,337.06,337.49,336.97,337.48,4007.0,333.2841,333.7093,333.1951,333.6994,4007.0
2024-04-24 15:25:00,337.42,337.76,337.26,337.76,3036.0,333.6401,333.9762,333.4818,333.9762,3036.0
2024-04-24 15:30:00,337.77,337.77,337.02,337.13,7814.0,333.9861,333.9861,333.2445,333.3533,7814.0
2024-04-24 15:35:00,337.08,337.08,336.79,336.79,6859.0,333.3039,333.3039,333.0171,333.0171,6859.0
2024-04-24 15:40:00,336.79,337.25,336.79,337.12,15906.0,333.0171,333.472,333.0171,333.3434,15906.0
2024-04-24 15:45:00,337.13,337.13,336.7,336.7,7549.0,333.3533,333.3533,332.9281,332.9281,7549.0
2024-04-24 15:50:00,336.74,337.4,336.64,337.33,21508.0,332.9677,333.6203,332.8688,333.5511,21508.0
2024-04-24 15:55:00,337.43,337.87,336.77,337.05,82496.0,333.6499,334.085,332.9973,333.2742,82496.0
2024-04-25 09:30:00,335.84,337.02,335.29,335.81,16040.0,332.0778,333.2445,331.5339,332.0481,16040.0
2024-04-25 09:35:00,335.88,336.18,335.02,335.31,4571.0,332.1173,332.4139,331.2669,331.5537,4571.0
2024-04-25 09:40:00,335.49,335.53,335.01,335.4,6240.0,331.7317,331.7712,331.2571,331.6427,6240.0
2024-04-25 09:45:00,335.59,335.85,335.26,335.56,2109.0,331.8306,332.0876,331.5043,331.8009,2109.0
2024-04-25 09:50:00,335.6,336.0,334.65,334.65,9900.0,331.8404,332.236,330.9011,330.9011,9900.0
2024-04-25 09:55:00,335.0,335.85,335.0,335.53,4769.0,331.2472,332.0876,331.2472,331.7712,4769.0
2024-04-25 10:00:00,335.6,335.67,334.13,334.13,5759.0,331.8404,331.9097,330.3869,330.3869,5759.0
2024-04-25 10:05:00,334.37,334.91,333.88,333.95,15570.0,330.6242,331.1582,330.1397,330.2089,15570.0
2024-04-25 10:10:00,333.95,334.06,333.53,334.06,11212.0,330.2089,330.3177,329.7936,330.3177,11212.0
2024-04-25 10:15:00,333.94,334.45,333.59,334.17,3834.0,330.199,330.7033,329.853,330.4265,3834.0
2024-04-25 10:20:00,334.29,334.36,333.54,333.55,4355.0,330.5451,330.6143,329.8035,329.8134,4355.0
2024-04-25 10:25:00,333.55,334.03,333.33,334.03,2786.0,329.8134,330.288,329.5959,330.288,2786.0
2024-04-25 10:30:00,334.04,334.48,333.91,334.0,3002.0,330.2979,330.733,330.1694,330.2584,3002.0
2024-04-25 10:35:00,334.1,334.78,333.97,334.62,4830.0,330.3572,331.0296,330.2287,330.8714,4830.0
2024-04-25 10:40:00,334.81,334.86,334.08,334.35,7272.0,331.0593,331.1087,330.3375,330.6044,7272.0
2024-04-25 10:45:00,334.26,334.31,333.82,333.95,1700.0,330.5155,330.5649,330.0804,330.2089,1700.0
2024-04-25 10:50:00,334.08,334.41,334.08,334.41,1277.0,330.3375,330.6638,330.3375,330.6638,1277.0
2024-04-25 10:55:00,334.19,334.51,333.96,334.5,2245.0,330.4462,330.7627,330.2188,330.7528,2245.0
2024-04-25 11:00:00,334.36,334.51,334.16,334.48,3349.0,330.6143,330.7627,330.4166,330.733,3349.0
2024-04-25 11:05:00,334.31,334.75,334.31,334.75,6204.0,330.5649,331.0,330.5649,331.0,6204.0
2024-04-25 11:10:00,334.76,335.07,334.59,334.91,3001.0,331.0099,331.3164,330.8418,331.1582,3001.0
2024-04-25 11:15:00,334.94,335.34,334.88,335.34,2201.0,331.1878,331.5834,331.1285,331.5834,2201.0
2024-04-25 11:20:00,335.98,335.98,335.23,335.57,4972.0,332.2162,332.2162,331.4746,331.8108,4972.0
2024-04-25 11:25:00,335.58,335.64,335.25,335.49,4282.0,331.8207,331.88,331.4944,331.7317,4282.0
2024-04-25 11:30:00,335.54,335.58,335.22,335.57,4967.0,331.7811,331.8207,331.4647,331.8108,4967.0
2024-04-25 11:35:00,335.66,335.85,335.1,335.33,3446.0,331.8998,332.0876,331.346,331.5735,3446.0
2024-04-25 11:40:00,335.43,335.57,335.31,335.44,2100.0,331.6723,331.8108,331.5537,331.6822,2100.0
2024-04-25 11:45:00,335.45,335.76,335.45,335.47,3510.0,331.6921,331.9986,331.6921,331.7119,3510.0
2024-04-25 11:50:00,335.33,335.62,335.33,335.56,2267.0,331.5735,331.8602,331.5735,331.8009,2267.0
2024-04-25 11:55:00,335.46,335.46,335.05,335.33,3032.0,331.702,331.702,331.2966,331.5735,3032.0
2024-04-25 12:00:00,335.34,335.34,334.96,335.06,2335.0,331.5834,331.5834,331.2076,331.3065,2335.0
2024-04-25 12:05:00,335.16,335.16,334.87,335.1,6072.0,331.4054,331.4054,331.1186,331.346,6072.0
2024-04-25 12:10:00,335.22,335.22,334.65,335.04,6482.0,331.4647,331.4647,330.9011,331.2867,6482.0
2024-04-25 12:15:00,334.85,335.32,334.85,335.31,2287.0,331.0988,331.5636,331.0988,331.5537,2287.0
2024-04-25 12:20:00,335.31,335.97,335.31,335.97,5359.0,331.5537,332.2063,331.5537,332.2063,5359.0
2024-04-25 12:25:00,335.97,336.24,335.78,336.22,7679.0,332.2063,332.4733,332.0184,332.4535,7679.0
2024-04-25 12:30:00,336.21,336.36,335.94,336.29,12365.0,332.4436,332.5919,332.1766,332.5227,12365.0
2024-04-25 12:35:00,336.32,337.02,336.17,336.28,23300.0,332.5524,333.2445,332.4041,332.5128,23300.0
2024-04-25 12:40:00,336.14,336.45,335.72,336.19,4156.0,332.3744,332.6809,331.9591,332.4238,4156.0
2024-04-25 12:45:00,336.19,336.28,335.56,335.56,5643.0,332.4238,332.5128,331.8009,331.8009,5643.0
2024-04-25 12:50:00,335.76,336.11,335.73,336.11,3558.0,331.9986,332.3447,331.969,332.3447,3558.0
2024-04-25 12:55:00,336.12,336.41,336.08,336.25,2562.0,332.3546,332.6414,332.3151,332.4832,2562.0
2024-04-25 13:00:00,336.37,336.6,336.18,336.45,2810.0,332.6018,332.8292,332.4139,332.6809,2810.0
2024-04-25 13:05:00,336.49,336.83,336.48,336.76,5812.0,332.7205,333.0567,332.7106,332.9874,5812.0
2024-04-25 13:10:00,336.78,336.88,336.27,336.36,4922.0,333.0072,333.1061,332.5029,332.5919,4922.0
2024-04-25 13:15:00,336.36,336.53,336.25,336.46,4009.0,332.5919,332.76,332.4832,332.6908,4009.0
2024-04-25 13:20:00,336.51,336.51,336.16,336.45,4166.0,332.7402,332.7402,332.3942,332.6809,4166.0
2024-04-25 13:25:00,336.45,336.62,336.45,336.5,3362.0,332.6809,332.849,332.6809,332.7304,3362.0
2024-04-25 13:30:00,336.59,336.87,336.48,336.83,4138.0,332.8194,333.0962,332.7106,333.0567,4138.0
2024-04-25 13:35:00,336.77,337.05,336.3,337.05,5491.0,332.9973,333.2742,332.5326,333.2742,5491.0
2024-04-25 13:40:00,336.88,337.26,336.86,337.26,2370.0,333.1061,333.4818,333.0863,333.4818,2370.0
2024-04-25 13:45:00,337.28,337.62,337.17,337.18,2597.0,333.5016,333.8378,333.3929,333.4027,2597.0
2024-04-25 13:50:00,337.12,337.65,337.08,337.51,3850.0,333.3434,333.8675,333.3039,333.729,3850.0
2024-04-25 13:55:00,337.64,337.73,337.37,337.39,4607.0,333.8576,333.9466,333.5906,333.6104,4607.0
2024-04-25 14:00:00,337.4,337.48,337.09,337.42,6947.0,333.6203,333.6994,333.3137,333.6401,6947.0
2024-04-25 14:05:00,337.43,337.87,337.13,337.72,10413.0,333.6499,334.085,333.3533,333.9367,10413.0
2024-04-25 14:10:00,337.55,337.61,337.22,337.49,3195.0,333.7686,333.8279,333.4423,333.7093,3195.0
2024-04-25 14:15:00,337.6,337.6,337.29,337.31,2600.0,333.818,333.818,333.5115,333.5313,2600.0
2024-04-25 14:20:00,337.24,337.59,337.23,337.43,4543.0,333.4621,333.8081,333.4522,333.6499,4543.0
2024-04-25 14:25:00,337.29,337.54,336.81,336.97,6837.0,333.5115,333.7587,333.0369,333.1951,6837.0
2024-04-25 14:30:00,336.88,337.39,336.87,336.96,3029.0,333.1061,333.6104,333.0962,333.1852,3029.0
2024-04-25 14:35:00,336.94,336.94,336.63,336.83,1571.0,333.1654,333.1654,332.8589,333.0567,1571.0
2024-04-25 14:40:00,336.82,336.95,336.68,336.8,4295.0,333.0468,333.1753,332.9083,333.027,4295.0
2024-04-25 14:45:00,336.8,336.86,336.62,336.71,1774.0,333.027,333.0863,332.849,332.938,1774.0
2024-04-25 14:50:00,336.67,336.71,336.3,336.42,4287.0,332.8985,332.938,332.5326,332.6513,4287.0
2024-04-25 14:55:00,336.26,336.82,336.26,336.81,3163.0,332.493,333.0468,332.493,333.0369,3163.0
2024-04-25 15:00:00,336.91,337.14,336.76,337.09,3938.0,333.1358,333.3632,332.9874,333.3137,3938.0
2024-04-25 15:05:00,337.18,337.27,337.04,337.16,4302.0,333.4027,333.4917,333.2643,333.383,4302.0
2024-04-25 15:10:00,337.17,337.17,336.91,337.03,4630.0,333.3929,333.3929,333.1358,333.2544,4630.0
2024-04-25 15:15:00,336.95,337.29,336.95,337.25,4373.0,333.1753,333.5115,333.1753,333.472,4373.0
2024-04-25 15:20:00,337.31,337.67,337.23,337.47,9274.0,333.5313,333.8873,333.4522,333.6895,9274.0
2024-04-25 15:25:00,337.38,337.77,337.11,337.5,12580.0,333.6005,333.9861,333.3335,333.7192,12580.0
2024-04-25 15:30:00,337.5,337.6,337.27,337.43,11239.0,333.7192,333.818,333.4917,333.6499,11239.0
2024-04-25 15:35:00,337.5,337.58,337.13,337.36,19865.0,333.7192,333.7983,333.3533,333.5807,19865.0
2024-04-25 15:40:00,337.29,337.38,336.7,337.24,17174.0,333.5115,333.6005,332.9281,333.4621,17174.0
2024-04-25 15:45:00,337.23,337.34,337.0,337.03,23556.0,333.4522,333.5609,333.2248,333.2544,23556.0
2024-04-25 15:50:00,337.03,337.45,336.96,337.27,33399.0,333.2544,333.6697,333.1852,333.4917,33399.0
2024-04-25 15:55:00,337.31,337.33,336.8,337.16,143906.0,333.5313,333.5511,333.027,333.383,143906.0
2024-04-26 09:30:00,335.19,336.64,335.02,336.1,22570.0,331.435,332.8688,331.2669,332.3348,22570.0
2024-04-26 09:35:00,336.07,336.76,335.69,336.65,8886.0,332.3052,332.9874,331.9294,332.8787,8886.0
2024-04-26 09:40:00,336.56,337.33,336.43,336.54,6136.0,332.7897,333.5511,332.6611,332.7699,6136.0
2024-04-26 09:45:00,336.47,336.76,335.52,335.53,3163.0,332.7007,332.9874,331.7613,331.7712,3163.0
2024-04-26 09:50:00,335.44,335.67,334.91,335.67,3022.0,331.6822,331.9097,331.1582,331.9097,3022.0
2024-04-26 09:55:00,335.31,335.6,334.44,334.45,3994.0,331.5537,331.8404,330.6934,330.7033,3994.0
2024-04-26 10:00:00,335.05,336.32,334.6,335.79,5260.0,331.2966,332.5524,330.8516,332.0283,5260.0
2024-04-26 10:05:00,335.19,335.75,335.0,335.24,2789.0,331.435,331.9888,331.2472,331.4845,2789.0
2024-04-26 10:10:00,335.68,336.11,335.36,335.95,7177.0,331.9195,332.3447,331.6031,332.1865,7177.0
2024-04-26 10:15:00,336.02,336.7,335.93,336.7,2413.0,332.2557,332.9281,332.1667,332.9281,2413.0
2024-04-26 10:20:00,336.48,336.61,335.86,335.97,9588.0,332.7106,332.8391,332.0975,332.2063,9588.0
2024-04-26 10:25:00,335.86,336.07,335.46,336.0,16885.0,332.0975,332.3052,331.702,332.236,16885.0
2024-04-26 10:30:00,335.84,336.61,335.56,336.57,25606.0,332.0778,332.8391,331.8009,332.7996,25606.0
2024-04-26 10:35:00,336.37,336.86,336.23,336.75,1987.0,332.6018,333.0863,332.4634,332.9776,1987.0
2024-04-26 10:40:00,336.51,337.5,336.51,337.48,5728.0,332.7402,333.7192,332.7402,333.6994,5728.0
2024-04-26 10:45:00,337.1,337.1,336.19,336.87,3796.0,333.3236,333.3236,332.4238,333.0962,3796.0
2024-04-26 10:50:00,336.73,337.18,336.51,337.12,3196.0,332.9578,333.4027,332.7402,333.3434,3196.0
2024-04-26 10:55:00,337.17,337.45,336.89,337.36,9388.0,333.3929,333.6697,333.116,333.5807,9388.0
2024-04-26 11:00:00,337.38,337.82,337.1,337.67,3685.0,333.6005,334.0356,333.3236,333.8873,3685.0
2024-04-26 11:05:00,337.8,337.9,337.57,337.59,4271.0,334.0158,334.1147,333.7884,333.8081,4271.0
2024-04-26 11:10:00,337.55,337.89,337.32,337.81,6829.0,333.7686,334.1048,333.5412,334.0257,6829.0
2024-04-26 11:15:00,337.81,337.81,337.36,337.43,5280.0,334.0257,334.0257,333.5807,333.6499,5280.0
2024-04-26 11:20:00,337.44,337.45,336.51,336.88,5848.0,333.6598,333.6697,332.7402,333.1061,5848.0
2024-04-26 11:25:00,336.71,337.03,336.36,336.82,2249.0,332.938,333.2544,332.5919,333.0468,2249.0
2024-04-26 11:30:00,336.82,336.9,336.47,336.77,1885.0,333.0468,333.1259,332.7007,332.9973,1885.0
2024-04-26 11:35:00,336.71,336.8,336.55,336.6,2834.0,332.938,333.027,332.7798,332.8292,2834.0
2024-04-26 11:40:00,336.45,337.18,336.35,337.04,2753.0,332.6809,333.4027,332.582,333.2643,2753.0
2024-04-26 11:45:00,337.21,337.3,336.58,336.94,3345.0,333.4324,333.5214,332.8095,333.1654,3345.0
2024-04-26 11:50:00,336.88,337.44,336.71,337.31,9044.0,333.1061,333.6598,332.938,333.5313,9044.0
2024-04-26 11:55:00,337.44,337.47,336.92,336.98,4158.0,333.6598,333.6895,333.1457,333.205,4158.0
2024-04-26 12:00:00,336.93,337.22,336.82,337.06,2988.0,333.1555,333.4423,333.0468,333.2841,2988.0
2024-04-26 12:05:00,337.17,337.47,336.76,337.47,2881.0,333.3929,333.6895,332.9874,333.6895,2881.0
2024-04-26 12:10:00,337.46,337.53,337.21,337.53,2707.0,333.6796,333.7488,333.4324,333.7488,2707.0
2024-04-26 12:15:00,337.49,337.64,337.36,337.55,1087.0,333.7093,333.8576,333.5807,333.7686,1087.0
2024-04-26 12:20:00,337.68,337.76,337.51,337.76,1500.0,333.8971,333.9762,333.729,333.9762,1500.0
2024-04-26 12:25:00,337.5,337.89,337.5,337.79,2800.0,333.7192,334.1048,333.7192,334.0059,2800.0
2024-04-26 12:30:00,337.96,338.13,337.87,338.0,3082.0,334.174,334.3421,334.085,334.2136,3082.0
2024-04-26 12:35:00,337.88,338.04,337.77,338.04,2737.0,334.0949,334.2531,333.9861,334.2531,2737.0
2024-04-26 12:40:00,337.89,337.99,337.55,337.65,3849.0,334.1048,334.2037,333.7686,333.8675,3849.0
2024-04-26 12:45:00,337.8,337.95,337.57,337.95,1501.0,334.0158,334.1641,333.7884,334.1641,1501.0
2024-04-26 12:50:00,337.99,338.08,337.88,337.89,3660.0,334.2037,334.2927,334.0949,334.1048,3660.0
2024-04-26 12:55:00,337.93,338.07,337.75,338.07,1700.0,334.1443,334.2828,333.9664,334.2828,1700.0
2024-04-26 13:00:00,338.07,338.08,337.83,337.88,2312.0,334.2828,334.2927,334.0455,334.0949,2312.0
2024-04-26 13:05:00,338.09,338.17,338.03,338.04,1200.0,334.3025,334.3817,334.2432,334.2531,1200.0
2024-04-26 13:10:00,338.0,338.18,337.99,338.18,3744.0,334.2136,334.3915,334.2037,334.3915,3744.0
2024-04-26 13:15:00,338.23,338.46,338.12,338.14,2765.0,334.441,334.6684,334.3322,334.352,2765.0
2024-04-26 13:20:00,338.25,338.51,338.03,338.35,7099.0,334.4608,334.7178,334.2432,334.5596,7099.0
2024-04-26 13:25:00,338.28,338.36,338.01,338.1,2019.0,334.4904,334.5695,334.2234,334.3124,2019.0
2024-04-26 13:30:00,338.0,338.0,337.77,337.85,1300.0,334.2136,334.2136,333.9861,334.0652,1300.0
2024-04-26 13:35:00,337.86,338.0,337.34,337.55,2117.0,334.0751,334.2136,333.5609,333.7686,2117.0
2024-04-26 13:40:00,337.44,337.45,336.81,336.84,5944.0,333.6598,333.6697,333.0369,333.0666,5944.0
2024-04-26 13:45:00,336.81,337.0,336.6,336.88,2105.0,333.0369,333.2248,332.8292,333.1061,2105.0
2024-04-26 13:50:00,336.79,337.01,336.79,337.0,1768.0,333.0171,333.2346,333.0171,333.2248,1768.0
2024-04-26 13:55:00,336.87,337.07,336.76,336.99,3354.0,333.0962,333.294,332.9874,333.2149,3354.0
2024-04-26 14:00:00,336.97,337.43,336.97,337.26,2353.0,333.1951,333.6499,333.1951,333.4818,2353.0
2024-04-26 14:05:00,337.45,337.65,337.33,337.54,1600.0,333.6697,333.8675,333.5511,333.7587,1600.0
2024-04-26 14:10:00,337.49,337.6,337.32,337.38,3204.0,333.7093,333.818,333.5412,333.6005,3204.0
2024-04-26 14:15:00,337.28,337.39,337.22,337.31,1100.0,333.5016,333.6104,333.4423,333.5313,1100.0
2024-04-26 14:20:00,337.27,337.29,336.93,337.0,2352.0,333.4917,333.5115,333.1555,333.2248,2352.0
2024-04-26 14:25:00,336.66,336.94,336.41,336.55,3938.0,332.8886,333.1654,332.6414,332.7798,3938.0
2024-04-26 14:30:00,336.4,336.54,336.16,336.17,3010.0,332.6315,332.7699,332.3942,332.4041,3010.0
2024-04-26 14:35:00,336.3,336.55,336.23,336.54,4583.0,332.5326,332.7798,332.4634,332.7699,4583.0
2024-04-26 14:40:00,336.52,336.57,336.42,336.52,2653.0,332.7501,332.7996,332.6513,332.7501,2653.0
2024-04-26 14:45:00,336.63,336.83,336.63,336.83,3223.0,332.8589,333.0567,332.8589,333.0567,3223.0
2024-04-26 14:50:00,336.77,336.83,336.16,336.26,2548.0,332.9973,333.0567,332.3942,332.493,2548.0
2024-04-26 14:55:00,336.26,336.65,336.15,336.53,4005.0,332.493,332.8787,332.3843,332.76,4005.0
2024-04-26 15:00:00,336.53,336.64,336.37,336.56,2000.0,332.76,332.8688,332.6018,332.7897,2000.0
2024-04-26 15:05:00,336.52,336.59,336.15,336.28,3307.0,332.7501,332.8194,332.3843,332.5128,3307.0
2024-04-26 15:10:00,336.36,336.39,336.04,336.22,2493.0,332.5919,332.6216,332.2755,332.4535,2493.0
2024-04-26 15:15:00,336.23,336.31,336.0,336.17,5882.0,332.4634,332.5425,332.236,332.4041,5882.0
2024-04-26 15:20:00,336.14,336.14,335.83,335.93,3291.0,332.3744,332.3744,332.0679,332.1667,3291.0
2024-04-26 15:25:00,336.09,336.3,335.98,336.3,4123.0,332.325,332.5326,332.2162,332.5326,4123.0
2024-04-26 15:30:00,336.29,336.29,335.53,335.72,4270.0,332.5227,332.5227,331.7712,331.9591,4270.0
2024-04-26 15:35:00,335.63,335.99,335.47,335.65,10461.0,331.8701,332.2261,331.7119,331.8899,10461.0
2024-04-26 15:40:00,335.75,335.88,335.61,335.65,3135.0,331.9888,332.1173,331.8503,331.8899,3135.0
2024-04-26 15:45:00,335.61,335.82,335.42,335.74,4665.0,331.8503,332.058,331.6625,331.9789,4665.0
2024-04-26 15:50:00,335.6,335.87,335.58,335.76,12989.0,331.8404,332.1074,331.8207,331.9986,12989.0
2024-04-26 15:55:00,335.78,335.81,335.19,335.64,58108.0,332.0184,332.0481,331.435,331.88,58108.0
2024-04-29 09:30:00,334.67,337.62,334.67,337.57,14494.0,330.9209,333.8378,330.9209,333.7884,14494.0
2024-04-29 09:35:00,338.02,338.46,337.02,337.52,4200.0,334.2333,334.6684,333.2445,333.7389,4200.0
2024-04-29 09:40:00,337.99,338.36,337.14,338.13,4657.0,334.2037,334.5695,333.3632,334.3421,4657.0
2024-04-29 09:45:00,337.69,338.39,337.62,338.27,3471.0,333.907,334.5992,333.8378,334.4805,3471.0
2024-04-29 09:50:00,338.21,338.22,337.57,337.92,6989.0,334.4212,334.4311,333.7884,334.1345,6989.0
2024-04-29 09:55:00,337.82,338.01,337.21,337.27,7959.0,334.0356,334.2234,333.4324,333.4917,7959.0
2024-04-29 10:00:00,337.27,338.35,337.27,337.87,6517.0,333.4917,334.5596,333.4917,334.085,6517.0
2024-04-29 10:05:00,338.04,338.36,337.62,338.36,2546.0,334.2531,334.5695,333.8378,334.5695,2546.0
2024-04-29 10:10:00,338.51,338.81,338.28,338.68,3822.0,334.7178,335.0145,334.4904,334.8859,3822.0
2024-04-29 10:15:00,338.81,339.38,338.53,338.53,4386.0,335.0145,335.5781,334.7376,334.7376,4386.0
2024-04-29 10:20:00,338.75,339.53,338.75,339.2,4661.0,334.9552,335.7264,334.9552,335.4001,4661.0
2024-04-29 10:25:00,339.3,339.68,339.28,339.36,4382.0,335.499,335.8747,335.4792,335.5583,4382.0
2024-04-29 10:30:00,339.66,340.06,339.52,340.06,3885.0,335.855,336.2505,335.7165,336.2505,3885.0
2024-04-29 10:35:00,339.97,340.26,339.61,339.74,4728.0,336.1615,336.4482,335.8055,335.9341,4728.0
2024-04-29 10:40:00,339.82,339.91,339.11,339.35,4227.0,336.0132,336.1022,335.3111,335.5484,4227.0
2024-04-29 10:45:00,339.22,339.31,338.84,339.31,19827.0,335.4199,335.5089,335.0441,335.5089,19827.0
2024-04-29 10:50:00,339.11,339.65,338.95,339.59,5899.0,335.3111,335.8451,335.1529,335.7857,5899.0
2024-04-29 10:55:00,339.53,340.1,339.53,340.09,4568.0,335.7264,336.29,335.7264,336.2801,4568.0
2024-04-29 11:00:00,339.92,340.32,339.67,340.32,3096.0,336.112,336.5076,335.8648,336.5076,3096.0
2024-04-29 11:05:00,340.29,340.3,339.93,340.07,3158.0,336.4779,336.4878,336.1219,336.2604,3158.0
2024-04-29 11:10:00,340.09,340.22,339.74,339.75,5571.0,336.2801,336.4087,335.9341,335.944,5571.0
2024-04-29 11:15:00,339.96,340.42,339.82,340.23,8172.0,336.1516,336.6064,336.0132,336.4186,8172.0
2024-04-29 11:20:00,340.04,340.37,339.34,339.87,6151.0,336.2307,336.557,335.5385,336.0626,6151.0
2024-04-29 11:25:00,339.81,340.24,339.81,340.14,4265.0,336.0033,336.4285,336.0033,336.3296,4265.0
2024-04-29 11:30:00,339.81,340.0,339.53,339.83,4306.0,336.0033,336.1912,335.7264,336.0231,4306.0
2024-04-29 11:35:00,339.75,340.09,339.57,339.57,4820.0,335.944,336.2801,335.766,335.766,4820.0
2024-04-29 11:40:00,339.44,340.04,339.26,340.04,6375.0,335.6374,336.2307,335.4594,336.2307,6375.0
2024-04-29 11:45:00,339.9,340.06,339.44,339.44,4485.0,336.0923,336.2505,335.6374,335.6374,4485.0
2024-04-29 11:50:00,339.42,339.71,339.41,339.57,1986.0,335.6176,335.9044,335.6078,335.766,1986.0
2024-04-29 11:55:00,339.62,340.01,339.61,339.62,4774.0,335.8154,336.201,335.8055,335.8154,4774.0
2024-04-29 12:00:00,339.75,339.76,339.33,339.4,2167.0,335.944,335.9538,335.5287,335.5979,2167.0
2024-04-29 12:05:00,339.29,339.7,339.21,339.38,3132.0,335.4891,335.8945,335.41,335.5781,3132.0
2024-04-29 12:10:00,339.31,339.63,339.29,339.63,936.0,335.5089,335.8253,335.4891,335.8253,936.0
2024-04-29 12:15:00,339.36,339.59,339.26,339.36,2514.0,335.5583,335.7857,335.4594,335.5583,2514.0
2024-04-29 12:20:00,339.58,339.85,339.48,339.73,2030.0,335.7759,336.0428,335.677,335.9242,2030.0
2024-04-29 12:25:00,339.69,339.78,339.5,339.71,2045.0,335.8846,335.9736,335.6968,335.9044,2045.0
2024-04-29 12:30:00,339.79,339.98,339.65,339.71,2106.0,335.9835,336.1714,335.8451,335.9044,2106.0
2024-04-29 12:35:00,339.78,339.78,339.42,339.6,2275.0,335.9736,335.9736,335.6176,335.7956,2275.0
2024-04-29 12:40:00,339.4,339.44,339.18,339.44,1228.0,335.5979,335.6374,335.3803,335.6374,1228.0
2024-04-29 12:45:00,339.6,339.6,339.54,339.6,400.0,335.7956,335.7956,335.7363,335.7956,400.0
2024-04-29 12:50:00,339.49,339.7,339.42,339.62,2852.0,335.6869,335.8945,335.6176,335.8154,2852.0
2024-04-29 12:55:00,339.68,339.78,339.39,339.5,3283.0,335.8747,335.9736,335.588,335.6968,3283.0
2024-04-29 13:00:00,339.44,339.53,339.24,339.25,1594.0,335.6374,335.7264,335.4397,335.4496,1594.0
2024-04-29 13:05:00,339.3,339.31,339.19,339.19,506.0,335.499,335.5089,335.3902,335.3902,506.0
2024-04-29 13:10:00,339.13,339.29,339.1,339.24,2122.0,335.3309,335.4891,335.3012,335.4397,2122.0
2024-04-29 13:15:00,339.08,339.1,339.01,339.07,700.0,335.2815,335.3012,335.2122,335.2716,700.0
2024-04-29 13:20:00,339.2,339.39,339.17,339.38,1424.0,335.4001,335.588,335.3704,335.5781,1424.0
2024-04-29 13:25:00,339.26,339.4,339.07,339.07,2636.0,335.4594,335.5979,335.2716,335.2716,2636.0
2024-04-29 13:30:00,339.07,339.14,338.84,338.95,1975.0,335.2716,335.3408,335.0441,335.1529,1975.0
2024-04-29 13:35:00,338.98,339.04,338.85,338.86,1103.0,335.1826,335.2419,335.054,335.0639,1103.0
2024-04-29 13:40:00,338.79,338.94,338.75,338.89,1417.0,334.9947,335.143,334.9552,335.0936,1417.0
2024-04-29 13:45:00,338.71,338.89,338.71,338.78,1669.0,334.9156,335.0936,334.9156,334.9848,1669.0
2024-04-29 13:50:00,338.81,338.81,338.55,338.55,2101.0,335.0145,335.0145,334.7574,334.7574,2101.0
2024-04-29 13:55:00,338.49,338.67,338.44,338.65,2433.0,334.6981,334.876,334.6486,334.8563,2433.0
2024-04-29 14:00:00,338.49,338.51,338.17,338.36,3336.0,334.6981,334.7178,334.3817,334.5695,3336.0
2024-04-29 14:05:00,338.26,338.68,338.25,338.68,2132.0,334.4706,334.8859,334.4608,334.8859,2132.0
2024-04-29 14:10:00,338.66,338.68,338.44,338.47,4005.0,334.8662,334.8859,334.6486,334.6783,4005.0
2024-04-29 14:15:00,338.68,338.68,338.39,338.41,1151.0,334.8859,334.8859,334.5992,334.619,1151.0
2024-04-29 14:20:00,338.52,338.59,338.12,338.35,1862.0,334.7277,334.7969,334.3322,334.5596,1862.0
2024-04-29 14:25:00,338.24,338.24,337.99,338.06,1369.0,334.4509,334.4509,334.2037,334.2729,1369.0
2024-04-29 14:30:00,337.93,338.2,337.68,338.01,4091.0,334.1443,334.4113,333.8971,334.2234,4091.0
2024-04-29 14:35:00,338.06,338.22,337.85,338.06,3332.0,334.2729,334.4311,334.0652,334.2729,3332.0
2024-04-29 14:40:00,338.17,338.61,338.11,338.51,3503.0,334.3817,334.8167,334.3223,334.7178,3503.0
2024-04-29 14:45:00,338.61,338.76,338.38,338.38,3374.0,334.8167,334.965,334.5893,334.5893,3374.0
2024-04-29 14:50:00,338.41,338.75,338.41,338.67,1828.0,334.619,334.9552,334.619,334.876,1828.0
2024-04-29 14:55:00,338.68,338.83,338.51,338.69,4620.0,334.8859,335.0343,334.7178,334.8958,4620.0
2024-04-29 15:00:00,338.57,338.57,337.63,337.63,4355.0,334.7772,334.7772,333.8477,333.8477,4355.0
2024-04-29 15:05:00,337.75,337.86,337.56,337.79,2923.0,333.9664,334.0751,333.7785,334.0059,2923.0
2024-04-29 15:10:00,337.92,338.02,337.76,338.01,4987.0,334.1345,334.2333,333.9762,334.2234,4987.0
2024-04-29 15:15:00,338.04,338.19,338.02,338.16,2926.0,334.2531,334.4014,334.2333,334.3718,2926.0
2024-04-29 15:20:00,338.23,338.44,338.08,338.08,4683.0,334.441,334.6486,334.2927,334.2927,4683.0
2024-04-29 15:25:00,338.04,338.39,338.04,338.36,4706.0,334.2531,334.5992,334.2531,334.5695,4706.0
2024-04-29 15:30:00,338.25,338.41,338.22,338.38,4145.0,334.4608,334.619,334.4311,334.5893,4145.0
2024-04-29 15:35:00,338.37,338.38,338.17,338.29,5318.0,334.5794,334.5893,334.3817,334.5003,5318.0
2024-04-29 15:40:00,338.18,338.74,338.18,338.57,7508.0,334.3915,334.9453,334.3915,334.7772,7508.0
2024-04-29 15:45:00,338.62,338.74,338.24,338.42,8535.0,334.8266,334.9453,334.4509,334.6289,8535.0
2024-04-29 15:50:00,338.41,339.18,338.34,339.15,47374.0,334.619,335.3803,334.5497,335.3507,47374.0
2024-04-29 15:55:00,339.15,339.56,338.37,339.04,157491.0,335.3507,335.7561,334.5794,335.2419,157491.0
2024-04-30 09:30:00,337.65,339.72,337.65,338.82,26893.0,333.8675,335.9143,333.8675,335.0244,26893.0
2024-04-30 09:35:00,339.16,340.36,338.62,338.62,19041.0,335.3606,336.5471,334.8266,334.8266,19041.0
2024-04-30 09:40:00,338.67,338.67,337.6,338.34,7938.0,334.876,334.876,333.818,334.5497,7938.0
2024-04-30 09:45:00,338.58,340.41,338.48,340.19,5256.0,334.7871,336.5966,334.6882,336.379,5256.0
2024-04-30 09:50:00,339.93,340.31,339.41,339.71,21269.0,336.1219,336.4977,335.6078,335.9044,21269.0
2024-04-30 09:55:00,339.53,339.87,339.0,339.87,36955.0,335.7264,336.0626,335.2024,336.0626,36955.0
2024-04-30 10:00:00,339.62,340.02,339.11,339.37,23414.0,335.8154,336.2109,335.3111,335.5682,23414.0
2024-04-30 10:05:00,339.36,340.09,339.19,339.46,9309.0,335.5583,336.2801,335.3902,335.6572,9309.0
2024-04-30 10:10:00,339.46,339.69,339.08,339.19,11138.0,335.6572,335.8846,335.2815,335.3902,11138.0
2024-04-30 10:15:00,339.2,339.6,338.97,339.53,5682.0,335.4001,335.7956,335.1727,335.7264,5682.0
2024-04-30 10:20:00,339.63,339.63,338.74,338.74,11469.0,335.8253,335.8253,334.9453,334.9453,11469.0
2024-04-30 10:25:00,338.88,338.88,338.29,338.81,4348.0,335.0837,335.0837,334.5003,335.0145,4348.0
2024-04-30 10:30:00,338.6,339.03,338.5,338.62,15695.0,334.8068,335.232,334.708,334.8266,15695.0
2024-04-30 10:35:00,338.69,339.14,338.68,339.01,4851.0,334.8958,335.3408,334.8859,335.2122,4851.0
2024-04-30 10:40:00,338.8,339.2,338.57,339.06,17779.0,335.0046,335.4001,334.7772,335.2617,17779.0
2024-04-30 10:45:00,339.06,339.17,338.53,338.93,22326.0,335.2617,335.3704,334.7376,335.1331,22326.0
2024-04-30 10:50:00,338.89,339.16,338.69,338.9,14224.0,335.0936,335.3606,334.8958,335.1035,14224.0
2024-04-30 10:55:00,338.87,339.07,338.62,338.8,7147.0,335.0738,335.2716,334.8266,335.0046,7147.0
2024-04-30 11:00:00,338.8,338.94,338.04,338.15,20258.0,335.0046,335.143,334.2531,334.3619,20258.0
2024-04-30 11:05:00,338.27,338.27,337.44,337.44,7197.0,334.4805,334.4805,333.6598,333.6598,7197.0
2024-04-30 11:10:00,337.39,337.45,336.8,336.96,4086.0,333.6104,333.6697,333.027,333.1852,4086.0
2024-04-30 11:15:00,337.12,337.36,336.93,337.14,3446.0,333.3434,333.5807,333.1555,333.3632,3446.0
2024-04-30 11:20:00,337.11,337.11,336.58,337.07,7611.0,333.3335,333.3335,332.8095,333.294,7611.0
2024-04-30 11:25:00,337.04,337.56,337.03,337.32,3415.0,333.2643,333.7785,333.2544,333.5412,3415.0
2024-04-30 11:30:00,337.44,338.09,337.33,338.09,4999.0,333.6598,334.3025,333.5511,334.3025,4999.0
2024-04-30 11:35:00,337.98,338.05,337.54,337.54,5223.0,334.1938,334.263,333.7587,333.7587,5223.0
2024-04-30 11:40:00,337.67,337.77,337.12,337.4,4207.0,333.8873,333.9861,333.3434,333.6203,4207.0
2024-04-30 11:45:00,337.34,337.92,337.34,337.88,2807.0,333.5609,334.1345,333.5609,334.0949,2807.0
2024-04-30 11:50:00,337.88,338.1,337.23,337.43,7214.0,334.0949,334.3124,333.4522,333.6499,7214.0
2024-04-30 11:55:00,337.5,337.88,337.39,337.8,9489.0,333.7192,334.0949,333.6104,334.0158,9489.0
2024-04-30 12:00:00,337.69,337.85,337.26,337.66,17050.0,333.907,334.0652,333.4818,333.8774,17050.0
2024-04-30 12:05:00,337.51,337.52,336.93,337.34,5582.0,333.729,333.7389,333.1555,333.5609,5582.0
2024-04-30 12:10:00,337.63,337.89,337.5,337.68,4765.0,333.8477,334.1048,333.7192,333.8971,4765.0
2024-04-30 12:15:00,337.65,338.15,337.56,337.94,9577.0,333.8675,334.3619,333.7785,334.1542,9577.0
2024-04-30 12:20:00,337.96,338.33,337.96,338.2,6160.0,334.174,334.5399,334.174,334.4113,6160.0
2024-04-30 12:25:00,338.13,338.13,337.86,338.0,4039.0,334.3421,334.3421,334.0751,334.2136,4039.0
2024-04-30 12:30:00,338.1,338.1,337.49,337.49,7688.0,334.3124,334.3124,333.7093,333.7093,7688.0
2024-04-30 12:35:00,337.54,337.66,337.22,337.34,3438.0,333.7587,333.8774,333.4423,333.5609,3438.0
2024-04-30 12:40:00,337.44,337.45,336.95,337.03,6219.0,333.6598,333.6697,333.1753,333.2544,6219.0
2024-04-30 12:45:00,336.96,337.03,336.63,336.78,2904.0,333.1852,333.2544,332.8589,333.0072,2904.0
2024-04-30 12:50:00,336.86,336.97,336.7,336.79,4893.0,333.0863,333.1951,332.9281,333.0171,4893.0
2024-04-30 12:55:00,336.73,337.3,336.67,336.92,22692.0,332.9578,333.5214,332.8985,333.1457,22692.0
2024-04-30 13:00:00,336.91,336.91,336.44,336.59,13667.0,333.1358,333.1358,332.671,332.8194,13667.0
2024-04-30 13:05:00,336.5,336.95,336.38,336.71,13591.0,332.7304,333.1753,332.6117,332.938,13591.0
2024-04-30 13:10:00,336.67,336.91,336.66,336.74,9218.0,332.8985,333.1358,332.8886,332.9677,9218.0
2024-04-30 13:15:00,336.77,337.87,336.67,337.69,25400.0,332.9973,334.085,332.8985,333.907,25400.0
2024-04-30 13:20:00,337.69,337.77,337.05,337.05,12407.0,333.907,333.9861,333.2742,333.2742,12407.0
2024-04-30 13:25:00,337.05,337.41,337.04,337.28,23723.0,333.2742,333.6302,333.2643,333.5016,23723.0
2024-04-30 13:30:00,337.24,337.29,336.87,337.18,4630.0,333.4621,333.5115,333.0962,333.4027,4630.0
2024-04-30 13:35:00,337.16,337.25,336.96,337.0,7031.0,333.383,333.472,333.1852,333.2248,7031.0
2024-04-30 13:40:00,337.03,337.52,336.82,337.2,4709.0,333.2544,333.7389,333.0468,333.4225,4709.0
2024-04-30 13:45:00,337.57,337.89,337.27,337.37,8295.0,333.7884,334.1048,333.4917,333.5906,8295.0
2024-04-30 13:50:00,337.36,337.4,337.06,337.29,5012.0,333.5807,333.6203,333.2841,333.5115,5012.0
2024-04-30 13:55:00,337.37,337.4,337.17,337.34,3749.0,333.5906,333.6203,333.3929,333.5609,3749.0
2024-04-30 14:00:00,337.34,337.42,337.07,337.29,21370.0,333.5609,333.6401,333.294,333.5115,21370.0
2024-04-30 14:05:00,337.29,337.29,336.9,337.2,8157.0,333.5115,333.5115,333.1259,333.4225,8157.0
2024-04-30 14:10:00,337.19,337.62,337.06,337.53,7697.0,333.4126,333.8378,333.2841,333.7488,7697.0
2024-04-30 14:15:00,337.46,337.62,337.2,337.31,8936.0,333.6796,333.8378,333.4225,333.5313,8936.0
2024-04-30 14:20:00,337.5,337.6,337.3,337.44,8686.0,333.7192,333.818,333.5214,333.6598,8686.0
2024-04-30 14:25:00,337.34,337.51,337.15,337.42,5454.0,333.5609,333.729,333.3731,333.6401,5454.0
2024-04-30 14:30:00,337.5,337.57,337.29,337.42,12745.0,333.7192,333.7884,333.5115,333.6401,12745.0
2024-04-30 14:35:00,337.5,338.14,337.33,337.71,17319.0,333.7192,334.352,333.5511,333.9268,17319.0
2024-04-30 14:40:00,337.56,337.79,337.31,337.31,6445.0,333.7785,334.0059,333.5313,333.5313,6445.0
2024-04-30 14:45:00,337.39,337.63,337.14,337.14,6498.0,333.6104,333.8477,333.3632,333.3632,6498.0
2024-04-30 14:50:00,337.18,337.18,336.63,336.63,6025.0,333.4027,333.4027,332.8589,332.8589,6025.0
2024-04-30 14:55:00,336.75,337.04,336.54,337.04,4629.0,332.9776,333.2643,332.7699,333.2643,4629.0
2024-04-30 15:00:00,337.03,337.15,336.88,337.0,4300.0,333.2544,333.3731,333.1061,333.2248,4300.0
2024-04-30 15:05:00,337.07,337.08,336.88,337.0,7763.0,333.294,333.3039,333.1061,333.2248,7763.0
2024-04-30 15:10:00,337.05,337.42,336.64,337.28,30635.0,333.2742,333.6401,332.8688,333.5016,30635.0
2024-04-30 15:15:00,337.33,337.38,336.71,336.71,9465.0,333.5511,333.6005,332.938,332.938,9465.0
2024-04-30 15:20:00,336.71,337.02,336.59,336.74,10002.0,332.938,333.2445,332.8194,332.9677,10002.0
2024-04-30 15:25:00,336.61,337.23,336.6,336.88,15503.0,332.8391,333.4522,332.8292,333.1061,15503.0
2024-04-30 15:30:00,336.88,337.33,336.81,337.19,11029.0,333.1061,333.5511,333.0369,333.4126,11029.0
2024-04-30 15:35:00,337.15,337.55,336.7,336.96,23809.0,333.3731,333.7686,332.9281,333.1852,23809.0
2024-04-30 15:40:00,336.77,337.38,336.76,337.06,14877.0,332.9973,333.6005,332.9874,333.2841,14877.0
2024-04-30 15:45:00,337.02,337.5,336.94,337.34,22161.0,333.2445,333.7192,333.1654,333.5609,22161.0
2024-04-30 15:50:00,337.39,337.55,336.81,337.03,41066.0,333.6104,333.7686,333.0369,333.2544,41066.0
2024-04-30 15:55:00,337.15,337.75,336.32,336.34,96944.0,333.3731,333.9664,332.5524,332.5722,96944.0
2024-05-01 09:30:00,333.58,335.0,333.52,334.13,60859.0,329.8431,331.2472,329.7837,330.3869,60859.0
2024-05-01 09:35:00,334.46,335.73,328.65,328.65,43109.0,330.7132,331.969,324.9683,324.9683,43109.0
2024-05-01 09:40:00,327.69,329.34,323.91,326.85,77031.0,324.0191,325.6506,320.2814,323.1885,77031.0
2024-05-01 09:45:00,326.59,327.12,325.0,325.5,55073.0,322.9314,323.4554,321.3592,321.8536,55073.0
2024-05-01 09:50:00,325.81,326.12,324.19,325.28,25721.0,322.1601,322.4666,320.5583,321.6361,25721.0
2024-05-01 09:55:00,325.15,325.42,323.03,323.78,30390.0,321.5075,321.7745,319.4113,320.1529,30390.0
2024-05-01 10:00:00,323.58,326.05,323.42,324.62,28200.0,319.9551,322.3974,319.7969,320.9834,28200.0
2024-05-01 10:05:00,324.78,325.0,323.01,323.16,19635.0,321.1417,321.3592,319.3915,319.5398,19635.0
2024-05-01 10:10:00,323.16,325.26,323.01,324.46,15670.0,319.5398,321.6163,319.3915,320.8252,15670.0
2024-05-01 10:15:00,324.44,324.62,322.0,322.53,29369.0,320.8055,320.9834,318.3928,318.9169,29369.0
2024-05-01 10:20:00,322.53,322.53,321.31,321.67,29928.0,318.9169,318.9169,317.7105,318.0665,29928.0
2024-05-01 10:25:00,321.72,322.43,320.71,321.02,14564.0,318.1159,318.818,317.1172,317.4238,14564.0
2024-05-01 10:30:00,321.3,322.63,321.01,322.63,20437.0,317.7006,319.0157,317.4139,319.0157,20437.0
2024-05-01 10:35:00,322.66,323.98,322.03,323.98,18998.0,319.0454,320.3506,318.4225,320.3506,18998.0
2024-05-01 10:40:00,323.63,323.84,322.37,323.55,25170.0,320.0045,320.2122,318.7587,319.9254,25170.0
2024-05-01 10:45:00,323.84,323.99,322.05,322.05,23097.0,320.2122,320.3605,318.4422,318.4422,23097.0
2024-05-01 10:50:00,322.09,322.51,321.15,322.37,21567.0,318.4818,318.8971,317.5523,318.7587,21567.0
2024-05-01 10:55:00,321.99,325.66,321.9,325.66,13076.0,318.3829,322.0118,318.2939,322.0118,13076.0
2024-05-01 11:00:00,325.76,326.12,324.52,324.52,14682.0,322.1107,322.4666,320.8846,320.8846,14682.0
2024-05-01 11:05:00,324.86,325.57,324.13,325.22,9638.0,321.2208,321.9228,320.4989,321.5767,9638.0
2024-05-01 11:10:00,324.75,325.74,324.17,324.28,7094.0,321.112,322.0909,320.5385,320.6473,7094.0
2024-05-01 11:15:00,324.27,326.09,324.07,325.71,9702.0,320.6374,322.437,320.4396,322.0612,9702.0
2024-05-01 11:20:00,325.53,325.53,324.17,324.22,9941.0,321.8833,321.8833,320.5385,320.5879,9941.0
2024-05-01 11:25:00,324.47,324.78,323.59,323.71,5095.0,320.8351,321.1417,319.965,320.0836,5095.0
2024-05-01 11:30:00,323.72,325.15,323.71,324.56,9296.0,320.0935,321.5075,320.0836,320.9241,9296.0
2024-05-01 11:35:00,324.65,325.48,324.23,325.48,12584.0,321.0131,321.8338,320.5978,321.8338,12584.0
2024-05-01 11:40:00,325.54,326.06,325.2,325.77,11463.0,321.8931,322.4073,321.5569,322.1206,11463.0
2024-05-01 11:45:00,325.76,326.63,325.63,325.92,20564.0,322.1107,322.9709,321.9821,322.2689,20564.0
2024-05-01 11:50:00,325.94,326.21,324.83,324.83,12367.0,322.2887,322.5556,321.1911,321.1911,12367.0
2024-05-01 11:55:00,325.04,325.84,324.84,325.69,6529.0,321.3987,322.1898,321.201,322.0415,6529.0
2024-05-01 12:00:00,325.77,326.57,325.6,326.28,7139.0,322.1206,322.9116,321.9525,322.6248,7139.0
2024-05-01 12:05:00,326.24,327.63,326.15,327.63,19458.0,322.5853,323.9597,322.4963,323.9597,19458.0
2024-05-01 12:10:00,327.77,327.83,326.77,326.87,23964.0,324.0982,324.1575,323.1094,323.2082,23964.0
2024-05-01 12:15:00,326.78,327.48,326.78,327.47,5589.0,323.1192,323.8114,323.1192,323.8015,5589.0
2024-05-01 12:20:00,327.46,327.79,326.83,326.83,12236.0,323.7916,324.1179,323.1687,323.1687,12236.0
2024-05-01 12:25:00,327.0,327.2,326.86,326.92,7340.0,323.3368,323.5345,323.1984,323.2577,7340.0
2024-05-01 12:30:00,327.0,327.08,326.43,326.72,16803.0,323.3368,323.4159,322.7732,323.0599,16803.0
2024-05-01 12:35:00,326.69,326.92,326.42,326.42,8803.0,323.0303,323.2577,322.7633,322.7633,8803.0
2024-05-01 12:40:00,326.53,326.87,326.19,326.5,6876.0,322.872,323.2082,322.5359,322.8424,6876.0
2024-05-01 12:45:00,326.5,327.49,326.48,327.49,5580.0,322.8424,323.8213,322.8226,323.8213,5580.0
2024-05-01 12:50:00,327.38,327.52,326.44,326.48,10964.0,323.7125,323.851,322.7831,322.8226,10964.0
2024-05-01 12:55:00,326.38,326.38,325.42,325.54,4583.0,322.7237,322.7237,321.7745,321.8931,4583.0
2024-05-01 13:00:00,325.64,326.25,325.64,325.87,7598.0,321.992,322.5952,321.992,322.2194,7598.0
2024-05-01 13:05:00,325.8,325.97,325.3,325.3,3056.0,322.1502,322.3183,321.6558,321.6558,3056.0
2024-05-01 13:10:00,325.32,325.33,325.03,325.14,5340.0,321.6756,321.6855,321.3889,321.4976,5340.0
2024-05-01 13:15:00,325.13,325.85,325.13,325.67,3675.0,321.4877,322.1997,321.4877,322.0217,3675.0
2024-05-01 13:20:00,325.65,326.36,325.58,326.34,7544.0,322.0019,322.704,321.9327,322.6842,7544.0
2024-05-01 13:25:00,326.41,326.67,326.17,326.42,2985.0,322.7534,323.0105,322.5161,322.7633,2985.0
2024-05-01 13:30:00,326.28,326.87,326.21,326.86,4732.0,322.6248,323.2082,322.5556,323.1984,4732.0
2024-05-01 13:35:00,326.88,327.51,326.76,327.51,14962.0,323.2181,323.8411,323.0995,323.8411,14962.0
2024-05-01 13:40:00,327.37,327.39,327.12,327.3,10730.0,323.7026,323.7224,323.4554,323.6334,10730.0
2024-05-01 13:45:00,327.25,327.25,326.17,326.23,8815.0,323.584,323.584,322.5161,322.5754,8815.0
2024-05-01 13:50:00,326.17,326.35,325.93,326.06,4886.0,322.5161,322.6941,322.2788,322.4073,4886.0
2024-05-01 13:55:00,325.89,326.88,325.88,326.75,8277.0,322.2392,323.2181,322.2293,323.0896,8277.0
2024-05-01 14:00:00,327.06,327.76,326.82,327.41,12296.0,323.3961,324.0883,323.1588,323.7422,12296.0
2024-05-01 14:05:00,327.5,327.68,327.13,327.64,7792.0,323.8312,324.0092,323.4653,323.9696,7792.0
2024-05-01 14:10:00,327.65,327.82,326.65,327.28,14235.0,323.9795,324.1476,322.9907,323.6136,14235.0
2024-05-01 14:15:00,327.24,327.73,326.84,327.73,8118.0,323.5741,324.0586,323.1786,324.0586,8118.0
2024-05-01 14:20:00,327.77,328.48,327.73,328.48,10577.0,324.0982,324.8002,324.0586,324.8002,10577.0
2024-05-01 14:25:00,328.44,329.04,328.26,328.88,6070.0,324.7607,325.3539,324.5827,325.1957,6070.0
2024-05-01 14:30:00,328.9,329.77,328.44,329.62,17396.0,325.2155,326.0758,324.7607,325.9274,17396.0
2024-05-01 14:35:00,329.99,332.28,329.9,331.94,21313.0,326.2933,328.5576,326.2043,328.2214,21313.0
2024-05-01 14:40:00,331.88,333.13,331.59,333.13,13620.0,328.1621,329.3981,327.8754,329.3981,13620.0
2024-05-01 14:45:00,333.24,334.53,332.77,334.43,38226.0,329.5069,330.7824,329.0421,330.6835,38226.0
2024-05-01 14:50:00,334.55,334.6,333.15,333.5,31648.0,330.8022,330.8516,329.4179,329.764,31648.0
2024-05-01 14:55:00,333.44,333.45,332.48,332.96,11168.0,329.7046,329.7145,328.7554,329.23,11168.0
2024-05-01 15:00:00,333.03,334.0,332.74,332.74,13593.0,329.2992,330.2584,329.0125,329.0125,13593.0
2024-05-01 15:05:00,332.71,333.75,332.46,333.2,11736.0,328.9828,330.0112,328.7356,329.4673,11736.0
2024-05-01 15:10:00,332.96,333.63,332.85,333.34,7458.0,329.23,329.8925,329.1212,329.6058,7458.0
2024-05-01 15:15:00,333.34,333.41,332.59,332.6,9764.0,329.6058,329.675,328.8642,328.874,9764.0
2024-05-01 15:20:00,332.41,333.23,331.93,332.84,13424.0,328.6862,329.497,328.2116,329.1114,13424.0
2024-05-01 15:25:00,333.03,333.11,332.12,332.21,10542.0,329.2992,329.3783,328.3994,328.4884,10542.0
2024-05-01 15:30:00,332.04,332.17,331.35,331.61,11514.0,328.3203,328.4489,327.6381,327.8951,11514.0
2024-05-01 15:35:00,331.63,331.63,329.84,330.02,13013.0,327.9149,327.9149,326.145,326.323,13013.0
2024-05-01 15:40:00,330.18,330.36,329.58,329.71,26860.0,326.4812,326.6591,325.8879,326.0164,26860.0
2024-05-01 15:45:00,329.69,330.11,329.22,329.87,19726.0,325.9966,326.4119,325.5319,326.1746,19726.0
2024-05-01 15:50:00,329.7,329.73,328.71,328.9,35577.0,326.0065,326.0362,325.0276,325.2155,35577.0
2024-05-01 15:55:00,328.75,328.81,327.72,328.11,124761.0,325.0672,325.1265,324.0487,324.4343,124761.0
2024-05-02 09:30:00,331.68,331.68,327.0,327.18,25893.0,327.9644,327.9644,323.3368,323.5148,25893.0
2024-05-02 09:35:00,327.18,327.18,322.87,323.56,23916.0,323.5148,323.5148,319.253,319.9353,23916.0
2024-05-02 09:40:00,324.31,326.1,323.55,325.48,25863.0,320.6769,322.4469,319.9254,321.8338,25863.0
2024-05-02 09:45:00,325.1,325.39,323.91,325.18,6744.0,321.4581,321.7448,320.2814,321.5372,6744.0
2024-05-02 09:50:00,325.13,325.38,324.52,324.67,7694.0,321.4877,321.7349,320.8846,321.0329,7694.0
2024-05-02 09:55:00,324.57,325.91,324.57,325.91,7679.0,320.934,322.259,320.934,322.259,7679.0
2024-05-02 10:00:00,325.68,325.73,324.02,324.02,11084.0,322.0316,322.081,320.3902,320.3902,11084.0
2024-05-02 10:05:00,323.97,323.97,322.51,323.04,15255.0,320.3407,320.3407,318.8971,319.4211,15255.0
2024-05-02 10:10:00,323.12,323.55,322.64,323.27,12698.0,319.5002,319.9254,319.0256,319.6486,12698.0
2024-05-02 10:15:00,323.25,323.95,323.05,323.81,16773.0,319.6288,320.321,319.431,320.1825,16773.0
2024-05-02 10:20:00,323.85,323.85,322.65,323.1,22306.0,320.2221,320.2221,319.0355,319.4805,22306.0
2024-05-02 10:25:00,323.28,323.87,323.19,323.7,16677.0,319.6585,320.2418,319.5695,320.0738,16677.0
2024-05-02 10:30:00,323.73,325.62,323.73,325.39,24795.0,320.1034,321.9722,320.1034,321.7448,24795.0
2024-05-02 10:35:00,325.16,325.18,324.29,324.98,12707.0,321.5174,321.5372,320.6571,321.3394,12707.0
2024-05-02 10:40:00,324.83,325.46,324.17,324.26,21553.0,321.1911,321.814,320.5385,320.6275,21553.0
2024-05-02 10:45:00,324.14,324.62,323.71,323.81,8595.0,320.5088,320.9834,320.0836,320.1825,8595.0
2024-05-02 10:50:00,323.74,324.27,323.44,324.24,5010.0,320.1133,320.6374,319.8167,320.6077,5010.0
2024-05-02 10:55:00,324.1,325.48,324.08,325.12,8325.0,320.4693,321.8338,320.4495,321.4778,8325.0
2024-05-02 11:00:00,324.96,325.35,324.76,325.35,3469.0,321.3196,321.7053,321.1219,321.7053,3469.0
2024-05-02 11:05:00,325.3,325.42,324.69,325.09,14072.0,321.6558,321.7745,321.0527,321.4482,14072.0
2024-05-02 11:10:00,325.0,325.45,324.99,325.21,7788.0,321.3592,321.8041,321.3493,321.5668,7788.0
2024-05-02 11:15:00,325.21,325.66,325.02,325.03,23033.0,321.5668,322.0118,321.379,321.3889,23033.0
2024-05-02 11:20:00,325.19,325.47,325.16,325.33,3469.0,321.5471,321.8239,321.5174,321.6855,3469.0
2024-05-02 11:25:00,325.44,325.64,325.07,325.3,8299.0,321.7943,321.992,321.4284,321.6558,8299.0
2024-05-02 11:30:00,325.26,325.34,324.85,325.16,16021.0,321.6163,321.6954,321.2109,321.5174,16021.0
2024-05-02 11:35:00,325.04,325.07,324.58,324.85,4411.0,321.3987,321.4284,320.9439,321.2109,4411.0
2024-05-02 11:40:00,324.7,324.75,324.42,324.47,13230.0,321.0625,321.112,320.7857,320.8351,13230.0
2024-05-02 11:45:00,324.55,325.03,324.35,324.79,7365.0,320.9142,321.3889,320.7165,321.1515,7365.0
2024-05-02 11:50:00,324.69,325.35,324.69,325.25,13298.0,321.0527,321.7053,321.0527,321.6064,13298.0
2024-05-02 11:55:00,325.35,325.83,325.35,325.62,22928.0,321.7053,322.1799,321.7053,321.9722,22928.0
2024-05-02 12:00:00,325.65,325.65,324.32,324.47,13605.0,322.0019,322.0019,320.6868,320.8351,13605.0
2024-05-02 12:05:00,324.45,325.0,324.45,324.65,6380.0,320.8153,321.3592,320.8153,321.0131,6380.0
2024-05-02 12:10:00,324.73,324.79,324.37,324.55,6238.0,321.0922,321.1515,320.7362,320.9142,6238.0
2024-05-02 12:15:00,324.65,324.82,324.26,324.58,9209.0,321.0131,321.1812,320.6275,320.9439,9209.0
2024-05-02 12:20:00,324.45,324.83,324.41,324.67,3626.0,320.8153,321.1911,320.7758,321.0329,3626.0
2024-05-02 12:25:00,324.54,324.79,324.48,324.48,3304.0,320.9043,321.1515,320.845,320.845,3304.0
2024-05-02 12:30:00,324.57,324.93,324.45,324.93,8090.0,320.934,321.29,320.8153,321.29,8090.0
2024-05-02 12:35:00,324.71,324.82,324.29,324.56,6778.0,321.0724,321.1812,320.6571,320.9241,6778.0
2024-05-02 12:40:00,324.5,324.9,324.36,324.86,4502.0,320.8648,321.2603,320.7264,321.2208,4502.0
2024-05-02 12:45:00,324.74,324.88,324.68,324.79,3003.0,321.1021,321.2405,321.0428,321.1515,3003.0
2024-05-02 12:50:00,324.88,324.94,324.61,324.65,5286.0,321.2405,321.2999,320.9736,321.0131,5286.0
2024-05-02 12:55:00,324.67,325.02,324.66,324.69,4336.0,321.0329,321.379,321.023,321.0527,4336.0
2024-05-02 13:00:00,324.84,324.85,324.68,324.75,3225.0,321.201,321.2109,321.0428,321.112,3225.0
2024-05-02 13:05:00,324.68,325.47,324.68,325.47,8459.0,321.0428,321.8239,321.0428,321.8239,8459.0
2024-05-02 13:10:00,325.48,326.02,325.48,325.85,3616.0,321.8338,322.3678,321.8338,322.1997,3616.0
2024-05-02 13:15:00,326.0,326.16,325.83,325.9,4878.0,322.348,322.5062,322.1799,322.2491,4878.0
2024-05-02 13:20:00,325.95,326.1,325.95,326.1,2182.0,322.2985,322.4469,322.2985,322.4469,2182.0
2024-05-02 13:25:00,326.06,326.28,325.95,326.27,4739.0,322.4073,322.6248,322.2985,322.615,4739.0
2024-05-02 13:30:00,326.35,326.74,326.16,326.28,4867.0,322.6941,323.0797,322.5062,322.6248,4867.0
2024-05-02 13:35:00,326.36,326.49,326.18,326.44,11043.0,322.704,322.8325,322.526,322.7831,11043.0
2024-05-02 13:40:00,326.5,326.55,325.93,325.94,3936.0,322.8424,322.8918,322.2788,322.2887,3936.0
2024-05-02 13:45:00,326.02,326.21,325.94,326.2,2482.0,322.3678,322.5556,322.2887,322.5457,2482.0
2024-05-02 13:50:00,326.16,326.24,325.94,326.0,3695.0,322.5062,322.5853,322.2887,322.348,3695.0
2024-05-02 13:55:00,326.01,326.59,325.98,326.37,5465.0,322.3579,322.9314,322.3282,322.7138,5465.0
2024-05-02 14:00:00,326.13,326.7,326.13,326.62,6239.0,322.4765,323.0401,322.4765,322.961,6239.0
2024-05-02 14:05:00,326.62,326.76,326.54,326.76,2476.0,322.961,323.0995,322.8819,323.0995,2476.0
2024-05-02 14:10:00,326.7,327.16,326.62,327.11,6368.0,323.0401,323.495,322.961,323.4456,6368.0
2024-05-02 14:15:00,327.1,327.24,326.94,326.98,7139.0,323.4357,323.5741,323.2775,323.317,7139.0
2024-05-02 14:20:00,326.93,327.14,326.86,327.14,9873.0,323.2676,323.4752,323.1984,323.4752,9873.0
2024-05-02 14:25:00,327.15,327.24,326.29,326.84,11210.0,323.4851,323.5741,322.6347,323.1786,11210.0
2024-05-02 14:30:00,326.82,326.88,326.36,326.43,6152.0,323.1588,323.2181,322.704,322.7732,6152.0
2024-05-02 14:35:00,326.18,326.64,326.12,326.64,13400.0,322.526,322.9808,322.4666,322.9808,13400.0
2024-05-02 14:40:00,326.63,326.88,326.22,326.55,9543.0,322.9709,323.2181,322.5655,322.8918,9543.0
2024-05-02 14:45:00,326.57,327.19,326.46,327.19,3927.0,322.9116,323.5247,322.8028,323.5247,3927.0
2024-05-02 14:50:00,327.04,327.31,326.92,326.93,3567.0,323.3763,323.6433,323.2577,323.2676,3567.0
2024-05-02 14:55:00,326.95,327.1,326.76,326.76,5549.0,323.2873,323.4357,323.0995,323.0995,5549.0
2024-05-02 15:00:00,326.73,326.81,326.24,326.29,6272.0,323.0698,323.1489,322.5853,322.6347,6272.0
2024-05-02 15:05:00,326.32,326.86,326.32,326.86,7608.0,322.6644,323.1984,322.6644,323.1984,7608.0
2024-05-02 15:10:00,326.82,326.98,326.13,326.16,6467.0,323.1588,323.317,322.4765,322.5062,6467.0
2024-05-02 15:15:00,326.11,326.33,325.87,325.92,7496.0,322.4568,322.6743,322.2194,322.2689,7496.0
2024-05-02 15:20:00,325.92,326.61,325.92,326.41,4840.0,322.2689,322.9512,322.2689,322.7534,4840.0
2024-05-02 15:25:00,326.41,326.51,326.25,326.38,9372.0,322.7534,322.8523,322.5952,322.7237,9372.0
2024-05-02 15:30:00,326.32,326.53,325.53,325.76,11725.0,322.6644,322.872,321.8833,322.1107,11725.0
2024-05-02 15:35:00,325.63,325.87,325.2,325.59,9836.0,321.9821,322.2194,321.5569,321.9426,9836.0
2024-05-02 15:40:00,325.66,325.83,325.32,325.46,12647.0,322.0118,322.1799,321.6756,321.814,12647.0
2024-05-02 15:45:00,325.4,325.98,325.23,325.84,15002.0,321.7547,322.3282,321.5866,322.1898,15002.0
2024-05-02 15:50:00,325.93,325.98,325.33,325.69,35701.0,322.2788,322.3282,321.6855,322.0415,35701.0
2024-05-02 15:55:00,325.73,326.76,325.38,326.57,82565.0,322.081,323.0995,321.7349,322.9116,82565.0
2024-05-03 09:30:00,328.65,329.85,326.7,327.55,18650.0,324.9683,326.1549,323.0401,323.8806,18650.0
2024-05-03 09:35:00,327.22,329.41,327.22,329.41,3876.0,323.5543,325.7198,323.5543,325.7198,3876.0
2024-05-03 09:40:00,329.74,331.0,329.74,330.73,4316.0,326.0461,327.292,326.0461,327.025,4316.0
2024-05-03 09:45:00,330.61,331.77,330.55,330.56,5303.0,326.9063,328.0533,326.847,326.8569,5303.0
2024-05-03 09:50:00,330.56,331.38,330.47,331.3,3508.0,326.8569,327.6677,326.7679,327.5886,3508.0
2024-05-03 09:55:00,331.29,331.68,331.19,331.37,5980.0,327.5787,327.9644,327.4798,327.6578,5980.0
2024-05-03 10:00:00,331.27,331.27,329.97,330.37,14847.0,327.5589,327.5589,326.2735,326.669,14847.0
2024-05-03 10:05:00,330.45,331.11,330.38,330.56,10386.0,326.7481,327.4007,326.6789,326.8569,10386.0
2024-05-03 10:10:00,330.56,331.05,330.45,330.89,7855.0,326.8569,327.3414,326.7481,327.1832,7855.0
2024-05-03 10:15:00,330.9,331.3,330.8,330.98,3435.0,327.1931,327.5886,327.0942,327.2722,3435.0
2024-05-03 10:20:00,330.97,331.01,330.01,331.0,7359.0,327.2623,327.3019,326.3131,327.292,7359.0
2024-05-03 10:25:00,330.7,331.17,330.16,330.92,3081.0,326.9953,327.4601,326.4614,327.2129,3081.0
2024-05-03 10:30:00,330.6,331.09,330.0,330.08,3698.0,326.8965,327.381,326.3032,326.3823,3698.0
2024-05-03 10:35:00,330.0,330.26,329.91,330.14,21446.0,326.3032,326.5603,326.2142,326.4416,21446.0
2024-05-03 10:40:00,330.14,330.28,329.94,330.11,25504.0,326.4416,326.58,326.2438,326.4119,25504.0
2024-05-03 10:45:00,330.22,330.27,329.96,330.05,6964.0,326.5207,326.5702,326.2636,326.3526,6964.0
2024-05-03 10:50:00,330.04,330.23,328.72,329.09,64290.0,326.3427,326.5306,325.0375,325.4034,64290.0
2024-05-03 10:55:00,328.82,329.0,328.49,328.65,35757.0,325.1364,325.3144,324.8101,324.9683,35757.0
2024-05-03 11:00:00,328.65,329.04,328.58,328.79,19767.0,324.9683,325.3539,324.8991,325.1067,19767.0
2024-05-03 11:05:00,328.47,328.92,327.89,328.66,6472.0,324.7903,325.2353,324.2168,324.9782,6472.0
2024-05-03 11:10:00,328.66,328.79,327.98,328.52,6739.0,324.9782,325.1067,324.3058,324.8398,6739.0
2024-05-03 11:15:00,328.62,328.89,328.44,328.67,3124.0,324.9386,325.2056,324.7607,324.9881,3124.0
2024-05-03 11:20:00,328.65,328.68,328.18,328.26,9833.0,324.9683,324.998,324.5036,324.5827,9833.0
2024-05-03 11:25:00,328.34,328.5,328.25,328.37,4506.0,324.6618,324.82,324.5728,324.6914,4506.0
2024-05-03 11:30:00,328.47,328.81,328.34,328.64,10865.0,324.7903,325.1265,324.6618,324.9584,10865.0
2024-05-03 11:35:00,328.64,328.83,328.47,328.59,14292.0,324.9584,325.1463,324.7903,324.909,14292.0
2024-05-03 11:40:00,328.67,329.29,328.6,328.92,11866.0,324.9881,325.6011,324.9189,325.2353,11866.0
2024-05-03 11:45:00,328.85,328.86,328.2,328.39,6161.0,325.1661,325.1759,324.5233,324.7112,6161.0
2024-05-03 11:50:00,328.43,328.61,328.22,328.22,5133.0,324.7508,324.9287,324.5431,324.5431,5133.0
2024-05-03 11:55:00,328.18,328.18,327.68,327.86,1400.0,324.5036,324.5036,324.0092,324.1871,1400.0
2024-05-03 12:00:00,327.85,328.07,327.84,327.85,9459.0,324.1773,324.3948,324.1674,324.1773,9459.0
2024-05-03 12:05:00,327.63,328.08,327.63,327.97,11739.0,323.9597,324.4047,323.9597,324.2959,11739.0
2024-05-03 12:10:00,327.84,327.85,327.26,327.41,2299.0,324.1674,324.1773,323.5939,323.7422,2299.0
2024-05-03 12:15:00,327.53,327.56,327.31,327.39,5958.0,323.8608,323.8905,323.6433,323.7224,5958.0
2024-05-03 12:20:00,327.53,327.67,327.31,327.45,17190.0,323.8608,323.9993,323.6433,323.7817,17190.0
2024-05-03 12:25:00,327.5,327.94,327.5,327.57,26479.0,323.8312,324.2663,323.8312,323.9004,26479.0
2024-05-03 12:30:00,327.63,327.84,327.46,327.76,40818.0,323.9597,324.1674,323.7916,324.0883,40818.0
2024-05-03 12:35:00,327.77,328.37,327.71,328.35,21053.0,324.0982,324.6914,324.0388,324.6717,21053.0
2024-05-03 12:40:00,328.25,328.61,328.15,328.46,5237.0,324.5728,324.9287,324.4739,324.7804,5237.0
2024-05-03 12:45:00,328.42,328.42,328.17,328.21,2621.0,324.7409,324.7409,324.4937,324.5332,2621.0
2024-05-03 12:50:00,328.21,328.21,327.67,327.84,3980.0,324.5332,324.5332,323.9993,324.1674,3980.0
2024-05-03 12:55:00,327.54,327.76,327.49,327.72,4182.0,323.8707,324.0883,323.8213,324.0487,4182.0
2024-05-03 13:00:00,327.81,327.9,327.65,327.78,5548.0,324.1377,324.2267,323.9795,324.108,5548.0
2024-05-03 13:05:00,327.74,327.75,327.74,327.75,500.0,324.0685,324.0784,324.0685,324.0784,500.0
2024-05-03 13:10:00,327.75,327.93,327.64,327.92,7671.0,324.0784,324.2564,323.9696,324.2465,7671.0
2024-05-03 13:15:00,327.97,328.45,327.97,328.12,4385.0,324.2959,324.7705,324.2959,324.4442,4385.0
2024-05-03 13:20:00,328.12,328.35,327.92,328.04,4841.0,324.4442,324.6717,324.2465,324.3651,4841.0
2024-05-03 13:25:00,328.23,328.35,328.0,328.0,3849.0,324.553,324.6717,324.3256,324.3256,3849.0
2024-05-03 13:30:00,328.01,328.17,327.88,328.11,4127.0,324.3355,324.4937,324.2069,324.4343,4127.0
2024-05-03 13:35:00,328.15,328.61,328.14,328.61,5094.0,324.4739,324.9287,324.464,324.9287,5094.0
2024-05-03 13:40:00,328.81,328.87,328.25,328.37,10432.0,325.1265,325.1858,324.5728,324.6914,10432.0
2024-05-03 13:45:00,328.4,328.88,328.28,328.66,7644.0,324.7211,325.1957,324.6024,324.9782,7644.0
2024-05-03 13:50:00,328.64,328.64,328.44,328.44,2109.0,324.9584,324.9584,324.7607,324.7607,2109.0
2024-05-03 13:55:00,328.64,328.68,328.23,328.52,7332.0,324.9584,324.998,324.553,324.8398,7332.0
2024-05-03 14:00:00,328.61,328.68,328.38,328.49,4608.0,324.9287,324.998,324.7013,324.8101,4608.0
2024-05-03 14:05:00,328.46,328.89,328.32,328.63,7414.0,324.7804,325.2056,324.642,324.9485,7414.0
2024-05-03 14:10:00,328.53,328.55,328.45,328.55,1700.0,324.8496,324.8694,324.7705,324.8694,1700.0
2024-05-03 14:15:00,328.6,328.78,328.42,328.62,8305.0,324.9189,325.0968,324.7409,324.9386,8305.0
2024-05-03 14:20:00,328.71,328.83,328.65,328.73,4963.0,325.0276,325.1463,324.9683,325.0474,4963.0
2024-05-03 14:25:00,328.73,328.77,328.44,328.44,3878.0,325.0474,325.087,324.7607,324.7607,3878.0
2024-05-03 14:30:00,328.41,328.61,328.36,328.48,12739.0,324.731,324.9287,324.6815,324.8002,12739.0
2024-05-03 14:35:00,328.66,328.88,328.66,328.7,29550.0,324.9782,325.1957,324.9782,325.0177,29550.0
2024-05-03 14:40:00,328.68,328.74,328.5,328.54,6958.0,324.998,325.0573,324.82,324.8595,6958.0
2024-05-03 14:45:00,328.42,328.53,328.31,328.31,2419.0,324.7409,324.8496,324.6321,324.6321,2419.0
2024-05-03 14:50:00,328.38,328.98,328.38,328.88,7611.0,324.7013,325.2946,324.7013,325.1957,7611.0
2024-05-03 14:55:00,328.83,328.92,328.57,328.76,4773.0,325.1463,325.2353,324.8892,325.0771,4773.0
2024-05-03 15:00:00,328.89,328.93,328.65,328.91,6946.0,325.2056,325.2452,324.9683,325.2254,6946.0
2024-05-03 15:05:00,328.89,329.36,328.89,329.32,2937.0,325.2056,325.6703,325.2056,325.6308,2937.0
2024-05-03 15:10:00,329.17,329.17,328.96,329.03,5951.0,325.4825,325.4825,325.2748,325.344,5951.0
2024-05-03 15:15:00,329.08,329.19,328.73,328.75,2197.0,325.3935,325.5022,325.0474,325.0672,2197.0
2024-05-03 15:20:00,328.75,328.82,328.43,328.44,3042.0,325.0672,325.1364,324.7508,324.7607,3042.0
2024-05-03 15:25:00,328.35,328.82,328.33,328.76,7202.0,324.6717,325.1364,324.6519,325.0771,7202.0
2024-05-03 15:30:00,328.68,328.84,328.27,328.46,7624.0,324.998,325.1562,324.5926,324.7804,7624.0
2024-05-03 15:35:00,328.47,328.97,328.36,328.61,4110.0,324.7903,325.2847,324.6815,324.9287,4110.0
2024-05-03 15:40:00,328.71,328.86,328.36,328.42,8409.0,325.0276,325.1759,324.6815,324.7409,8409.0
2024-05-03 15:45:00,328.36,328.58,328.23,328.51,6910.0,324.6815,324.8991,324.553,324.8299,6910.0
2024-05-03 15:50:00,328.45,328.93,328.43,328.5,19959.0,324.7705,325.2452,324.7508,324.82,19959.0
2024-05-03 15:55:00,328.44,328.67,328.04,328.44,75793.0,324.7607,324.9881,324.3651,324.7607,75793.0
2024-05-06 09:30:00,330.3,331.0,329.27,329.28,9958.0,326.5998,327.292,325.5814,325.5912,9958.0
2024-05-06 09:35:00,328.77,328.85,327.82,328.4,4800.0,325.087,325.1661,324.1476,324.7211,4800.0
2024-05-06 09:40:00,328.63,328.63,328.16,328.16,11512.0,324.9485,324.9485,324.4838,324.4838,11512.0
2024-05-06 09:45:00,328.19,328.56,327.85,327.99,53978.0,324.5135,324.8793,324.1773,324.3157,53978.0
2024-05-06 09:50:00,328.08,328.08,326.96,327.07,2775.0,324.4047,324.4047,323.2972,323.406,2775.0
2024-05-06 09:55:00,326.85,326.94,326.27,326.32,1913.0,323.1885,323.2775,322.615,322.6644,1913.0
2024-05-06 10:00:00,326.32,327.3,326.2,327.29,5167.0,322.6644,323.6334,322.5457,323.6235,5167.0
2024-05-06 10:05:00,327.29,328.3,327.13,327.96,6666.0,323.6235,324.6222,323.4653,324.286,6666.0
2024-05-06 10:10:00,328.3,328.3,327.78,327.99,4158.0,324.6222,324.6222,324.108,324.3157,4158.0
2024-05-06 10:15:00,327.99,328.01,327.47,327.56,3915.0,324.3157,324.3355,323.8015,323.8905,3915.0
2024-05-06 10:20:00,327.39,327.53,326.92,327.09,3609.0,323.7224,323.8608,323.2577,323.4258,3609.0
2024-05-06 10:25:00,327.25,327.25,326.58,326.59,3788.0,323.584,323.584,322.9215,322.9314,3788.0
2024-05-06 10:30:00,326.77,326.91,326.11,326.54,4922.0,323.1094,323.2478,322.4568,322.8819,4922.0
2024-05-06 10:35:00,326.59,326.84,326.41,326.41,4772.0,322.9314,323.1786,322.7534,322.7534,4772.0
2024-05-06 10:40:00,326.36,326.9,326.16,326.19,4278.0,322.704,323.2379,322.5062,322.5359,4278.0
2024-05-06 10:45:00,326.25,326.57,325.94,326.25,7610.0,322.5952,322.9116,322.2887,322.5952,7610.0
2024-05-06 10:50:00,326.33,326.4,325.87,325.9,18731.0,322.6743,322.7435,322.2194,322.2491,18731.0
2024-05-06 10:55:00,325.91,326.03,325.51,325.55,10962.0,322.259,322.3776,321.8635,321.903,10962.0
2024-05-06 11:00:00,325.58,325.59,325.02,325.05,4118.0,321.9327,321.9426,321.379,321.4086,4118.0
2024-05-06 11:05:00,325.01,325.56,325.0,325.24,16451.0,321.3691,321.9129,321.3592,321.5965,16451.0
2024-05-06 11:10:00,325.25,325.51,324.67,324.68,5869.0,321.6064,321.8635,321.0329,321.0428,5869.0
2024-05-06 11:15:00,324.82,325.22,324.66,325.13,7282.0,321.1812,321.5767,321.023,321.4877,7282.0
2024-05-06 11:20:00,325.15,325.38,324.96,325.16,3751.0,321.5075,321.7349,321.3196,321.5174,3751.0
2024-05-06 11:25:00,325.15,325.48,324.89,325.25,9025.0,321.5075,321.8338,321.2504,321.6064,9025.0
2024-05-06 11:30:00,325.44,325.69,325.29,325.42,4434.0,321.7943,322.0415,321.6459,321.7745,4434.0
2024-05-06 11:35:00,325.3,325.45,324.96,325.13,7763.0,321.6558,321.8041,321.3196,321.4877,7763.0
2024-05-06 11:40:00,325.23,325.25,324.94,325.25,4058.0,321.5866,321.6064,321.2999,321.6064,4058.0
2024-05-06 11:45:00,325.11,325.38,324.99,325.38,7180.0,321.468,321.7349,321.3493,321.7349,7180.0
2024-05-06 11:50:00,325.37,325.75,325.37,325.51,2667.0,321.725,322.1008,321.725,321.8635,2667.0
2024-05-06 11:55:00,325.41,325.5,325.24,325.27,5439.0,321.7646,321.8536,321.5965,321.6262,5439.0
2024-05-06 12:00:00,325.28,325.44,325.17,325.25,2706.0,321.6361,321.7943,321.5273,321.6064,2706.0
2024-05-06 12:05:00,325.24,325.34,325.0,325.0,3718.0,321.5965,321.6954,321.3592,321.3592,3718.0
2024-05-06 12:10:00,325.09,325.3,325.07,325.17,5632.0,321.4482,321.6558,321.4284,321.5273,5632.0
2024-05-06 12:15:00,325.23,325.26,324.96,325.06,2641.0,321.5866,321.6163,321.3196,321.4185,2641.0
2024-05-06 12:20:00,324.96,325.19,324.96,325.1,5085.0,321.3196,321.5471,321.3196,321.4581,5085.0
2024-05-06 12:25:00,325.04,325.45,324.99,325.37,8270.0,321.3987,321.8041,321.3493,321.725,8270.0
2024-05-06 12:30:00,325.42,325.73,325.01,325.08,5603.0,321.7745,322.081,321.3691,321.4383,5603.0
2024-05-06 12:35:00,325.13,325.23,324.95,325.19,4849.0,321.4877,321.5866,321.3097,321.5471,4849.0
2024-05-06 12:40:00,325.21,325.26,324.95,325.15,5342.0,321.5668,321.6163,321.3097,321.5075,5342.0
2024-05-06 12:45:00,325.26,325.54,325.01,325.25,6999.0,321.6163,321.8931,321.3691,321.6064,6999.0
2024-05-06 12:50:00,325.35,325.43,325.02,325.08,3782.0,321.7053,321.7844,321.379,321.4383,3782.0
2024-05-06 12:55:00,325.05,325.12,324.98,325.07,5737.0,321.4086,321.4778,321.3394,321.4284,5737.0
2024-05-06 13:00:00,325.03,325.33,324.99,325.3,4073.0,321.3889,321.6855,321.3493,321.6558,4073.0
2024-05-06 13:05:00,325.33,325.43,325.03,325.33,3746.0,321.6855,321.7844,321.3889,321.6855,3746.0
2024-05-06 13:10:00,325.22,325.49,325.17,325.32,3963.0,321.5767,321.8437,321.5273,321.6756,3963.0
2024-05-06 13:15:00,325.4,325.4,324.99,324.99,4436.0,321.7547,321.7547,321.3493,321.3493,4436.0
2024-05-06 13:20:00,325.04,325.12,324.98,325.06,16728.0,321.3987,321.4778,321.3394,321.4185,16728.0
2024-05-06 13:25:00,325.0,325.2,324.99,325.16,9163.0,321.3592,321.5569,321.3493,321.5174,9163.0
2024-05-06 13:30:00,325.19,325.32,325.02,325.1,5624.0,321.5471,321.6756,321.379,321.4581,5624.0
2024-05-06 13:35:00,325.08,325.21,324.64,325.0,14043.0,321.4383,321.5668,321.0032,321.3592,14043.0
2024-05-06 13:40:00,325.05,325.15,324.89,324.92,6225.0,321.4086,321.5075,321.2504,321.2801,6225.0
2024-05-06 13:45:00,324.97,325.18,324.89,324.94,7313.0,321.3295,321.5372,321.2504,321.2999,7313.0
2024-05-06 13:50:00,324.97,325.07,324.88,325.0,7470.0,321.3295,321.4284,321.2405,321.3592,7470.0
2024-05-06 13:55:00,325.0,325.27,324.91,325.14,10610.0,321.3592,321.6262,321.2702,321.4976,10610.0
2024-05-06 14:00:00,325.15,325.8,325.15,325.75,6317.0,321.5075,322.1502,321.5075,322.1008,6317.0
2024-05-06 14:05:00,325.67,326.08,325.55,326.08,6304.0,322.0217,322.4271,321.903,322.4271,6304.0
2024-05-06 14:10:00,326.13,326.23,325.75,325.83,10180.0,322.4765,322.5754,322.1008,322.1799,10180.0
2024-05-06 14:15:00,325.73,325.84,325.31,325.33,12055.0,322.081,322.1898,321.6657,321.6855,12055.0
2024-05-06 14:20:00,325.33,325.58,325.17,325.57,7524.0,321.6855,321.9327,321.5273,321.9228,7524.0
2024-05-06 14:25:00,325.64,325.85,325.49,325.65,5398.0,321.992,322.1997,321.8437,322.0019,5398.0
2024-05-06 14:30:00,325.57,325.89,325.55,325.86,7916.0,321.9228,322.2392,321.903,322.2096,7916.0
2024-05-06 14:35:00,325.87,325.92,325.5,325.78,6715.0,322.2194,322.2689,321.8536,322.1305,6715.0
2024-05-06 14:40:00,325.74,325.81,325.31,325.47,8955.0,322.0909,322.1601,321.6657,321.8239,8955.0
2024-05-06 14:45:00,325.47,325.59,325.35,325.44,6106.0,321.8239,321.9426,321.7053,321.7943,6106.0
2024-05-06 14:50:00,325.35,325.43,325.04,325.12,6757.0,321.7053,321.7844,321.3987,321.4778,6757.0
2024-05-06 14:55:00,325.13,325.35,325.03,325.19,4461.0,321.4877,321.7053,321.3889,321.5471,4461.0
2024-05-06 15:00:00,325.24,325.46,325.19,325.3,9323.0,321.5965,321.814,321.5471,321.6558,9323.0
2024-05-06 15:05:00,325.3,325.3,325.12,325.15,5325.0,321.6558,321.6558,321.4778,321.5075,5325.0
2024-05-06 15:10:00,325.15,325.51,325.14,325.3,15855.0,321.5075,321.8635,321.4976,321.6558,15855.0
2024-05-06 15:15:00,325.27,325.28,324.87,325.12,10779.0,321.6262,321.6361,321.2306,321.4778,10779.0
2024-05-06 15:20:00,325.22,325.24,324.91,325.12,5175.0,321.5767,321.5965,321.2702,321.4778,5175.0
2024-05-06 15:25:00,325.22,325.29,324.87,324.87,8200.0,321.5767,321.6459,321.2306,321.2306,8200.0
2024-05-06 15:30:00,324.97,325.1,324.77,324.99,17351.0,321.3295,321.4581,321.1318,321.3493,17351.0
2024-05-06 15:35:00,324.99,325.34,324.98,325.21,14579.0,321.3493,321.6954,321.3394,321.5668,14579.0
2024-05-06 15:40:00,325.19,325.4,324.9,325.28,20706.0,321.5471,321.7547,321.2603,321.6361,20706.0
2024-05-06 15:45:00,325.3,325.63,325.11,325.45,15678.0,321.6558,321.9821,321.468,321.8041,15678.0
2024-05-06 15:50:00,325.36,325.58,325.01,325.56,32933.0,321.7152,321.9327,321.3691,321.9129,32933.0
2024-05-06 15:55:00,325.56,325.84,324.59,325.28,176457.0,321.9129,322.1898,320.9538,321.6361,176457.0
2024-05-07 09:30:00,327.93,328.21,326.63,328.21,16052.0,324.2564,324.5332,322.9709,324.5332,16052.0
2024-05-07 09:35:00,327.95,328.91,327.56,328.52,4579.0,324.2761,325.2254,323.8905,324.8398,4579.0
2024-05-07 09:40:00,328.16,328.46,327.5,327.5,10968.0,324.4838,324.7804,323.8312,323.8312,10968.0
2024-05-07 09:45:00,327.55,328.19,327.38,328.09,6218.0,323.8806,324.5135,323.7125,324.4146,6218.0
2024-05-07 09:50:00,328.09,328.77,327.92,328.77,5496.0,324.4146,325.087,324.2465,325.087,5496.0
2024-05-07 09:55:00,328.63,329.17,328.56,328.98,6545.0,324.9485,325.4825,324.8793,325.2946,6545.0
2024-05-07 10:00:00,328.84,329.21,328.63,329.09,14268.0,325.1562,325.522,324.9485,325.4034,14268.0
2024-05-07 10:05:00,329.04,329.91,329.04,329.91,4306.0,325.3539,326.2142,325.3539,326.2142,4306.0
2024-05-07 10:10:00,329.84,330.21,329.76,330.19,8882.0,326.145,326.5108,326.0659,326.491,8882.0
2024-05-07 10:15:00,330.31,330.36,329.82,330.36,10644.0,326.6097,326.6591,326.1252,326.6591,10644.0
2024-05-07 10:20:00,330.47,330.78,330.34,330.76,8517.0,326.7679,327.0744,326.6394,327.0547,8517.0
2024-05-07 10:25:00,330.76,330.76,330.27,330.49,1251.0,327.0547,327.0547,326.5702,326.7877,1251.0
2024-05-07 10:30:00,330.22,330.83,330.15,330.69,6196.0,326.5207,327.1239,326.4515,326.9854,6196.0
2024-05-07 10:35:00,330.69,331.18,330.69,331.13,5905.0,326.9854,327.47,326.9854,327.4205,5905.0
2024-05-07 10:40:00,331.18,331.18,330.78,330.79,4541.0,327.47,327.47,327.0744,327.0843,4541.0
2024-05-07 10:45:00,330.88,331.16,330.71,330.72,5676.0,327.1733,327.4502,327.0052,327.0151,5676.0
2024-05-07 10:50:00,330.6,330.6,329.99,330.18,3264.0,326.8965,326.8965,326.2933,326.4812,3264.0
2024-05-07 10:55:00,330.33,330.52,330.02,330.37,7167.0,326.6295,326.8174,326.323,326.669,7167.0
2024-05-07 11:00:00,330.38,330.38,329.94,330.0,4098.0,326.6789,326.6789,326.2438,326.3032,4098.0
2024-05-07 11:05:00,330.0,330.1,329.93,329.94,3910.0,326.3032,326.4021,326.234,326.2438,3910.0
2024-05-07 11:10:00,330.0,330.24,329.95,330.23,3215.0,326.3032,326.5405,326.2537,326.5306,3215.0
2024-05-07 11:15:00,330.32,330.65,330.22,330.59,5133.0,326.6196,326.9459,326.5207,326.8866,5133.0
2024-05-07 11:20:00,330.44,331.12,330.41,331.1,5800.0,326.7382,327.4106,326.7086,327.3909,5800.0
2024-05-07 11:25:00,331.17,331.59,330.88,330.98,3661.0,327.4601,327.8754,327.1733,327.2722,3661.0
2024-05-07 11:30:00,331.0,331.1,330.67,331.0,5979.0,327.292,327.3909,326.9657,327.292,5979.0
2024-05-07 11:35:00,330.98,331.52,330.95,330.99,3640.0,327.2722,327.8061,327.2425,327.2821,3640.0
2024-05-07 11:40:00,330.99,331.58,330.89,331.29,6629.0,327.2821,327.8655,327.1832,327.5787,6629.0
2024-05-07 11:45:00,331.36,331.58,331.33,331.47,5199.0,327.6479,327.8655,327.6183,327.7567,5199.0
2024-05-07 11:50:00,331.58,331.58,330.9,330.91,4742.0,327.8655,327.8655,327.1931,327.203,4742.0
2024-05-07 11:55:00,330.9,331.04,330.77,331.04,7718.0,327.1931,327.3315,327.0645,327.3315,7718.0
2024-05-07 12:00:00,330.89,331.11,330.77,331.11,1113.0,327.1832,327.4007,327.0645,327.4007,1113.0
2024-05-07 12:05:00,330.9,330.98,330.81,330.9,6171.0,327.1931,327.2722,327.1041,327.1931,6171.0
2024-05-07 12:10:00,330.9,330.98,330.76,330.86,7739.0,327.1931,327.2722,327.0547,327.1535,7739.0
2024-05-07 12:15:00,330.86,331.08,330.83,331.08,7538.0,327.1535,327.3711,327.1239,327.3711,7538.0
2024-05-07 12:20:00,331.05,331.46,331.05,331.46,3519.0,327.3414,327.7468,327.3414,327.7468,3519.0
2024-05-07 12:25:00,331.6,331.98,331.55,331.9,6124.0,327.8853,328.261,327.8358,328.1819,6124.0
2024-05-07 12:30:00,331.84,331.98,331.66,331.66,4177.0,328.1226,328.261,327.9446,327.9446,4177.0
2024-05-07 12:35:00,331.64,331.65,331.09,331.09,4103.0,327.9248,327.9347,327.381,327.381,4103.0
2024-05-07 12:40:00,331.13,331.24,330.75,330.8,6760.0,327.4205,327.5293,327.0448,327.0942,6760.0
2024-05-07 12:45:00,330.71,331.07,330.7,330.9,5045.0,327.0052,327.3612,326.9953,327.1931,5045.0
2024-05-07 12:50:00,330.9,330.98,330.85,330.88,3749.0,327.1931,327.2722,327.1437,327.1733,3749.0
2024-05-07 12:55:00,330.9,331.0,330.86,330.9,1150.0,327.1931,327.292,327.1535,327.1931,1150.0
2024-05-07 13:00:00,330.98,331.06,330.87,330.9,2106.0,327.2722,327.3513,327.1634,327.1931,2106.0
2024-05-07 13:05:00,330.87,331.03,330.86,330.95,2381.0,327.1634,327.3216,327.1535,327.2425,2381.0
2024-05-07 13:10:00,330.96,330.96,330.87,330.9,1815.0,327.2524,327.2524,327.1634,327.1931,1815.0
2024-05-07 13:15:00,331.05,331.14,330.91,331.03,1962.0,327.3414,327.4304,327.203,327.3216,1962.0
2024-05-07 13:20:00,330.97,331.39,330.96,331.31,6940.0,327.2623,327.6776,327.2524,327.5985,6940.0
2024-05-07 13:25:00,331.27,331.27,331.08,331.08,3197.0,327.5589,327.5589,327.3711,327.3711,3197.0
2024-05-07 13:30:00,331.14,331.48,331.05,331.47,4148.0,327.4304,327.7666,327.3414,327.7567,4148.0
2024-05-07 13:35:00,331.43,331.46,331.17,331.18,3795.0,327.7172,327.7468,327.4601,327.47,3795.0
2024-05-07 13:40:00,331.11,331.24,331.1,331.16,1449.0,327.4007,327.5293,327.3909,327.4502,1449.0
2024-05-07 13:45:00,331.18,331.18,330.85,330.9,2980.0,327.47,327.47,327.1437,327.1931,2980.0
2024-05-07 13:50:00,330.75,330.85,330.48,330.48,5484.0,327.0448,327.1437,326.7778,326.7778,5484.0
2024-05-07 13:55:00,330.8,330.81,330.42,330.56,3791.0,327.0942,327.1041,326.7185,326.8569,3791.0
2024-05-07 14:00:00,330.47,330.68,330.35,330.68,2206.0,326.7679,326.9756,326.6493,326.9756,2206.0
2024-05-07 14:05:00,330.53,330.57,330.45,330.47,1200.0,326.8272,326.8668,326.7481,326.7679,1200.0
2024-05-07 14:10:00,330.42,330.71,330.34,330.69,4723.0,326.7185,327.0052,326.6394,326.9854,4723.0
2024-05-07 14:15:00,330.72,330.94,330.67,330.94,4525.0,327.0151,327.2326,326.9657,327.2326,4525.0
2024-05-07 14:20:00,330.68,330.89,330.25,330.25,7694.0,326.9756,327.1832,326.5504,326.5504,7694.0
2024-05-07 14:25:00,330.44,330.45,330.18,330.19,6703.0,326.7382,326.7481,326.4812,326.491,6703.0
2024-05-07 14:30:00,330.21,330.33,330.09,330.19,2268.0,326.5108,326.6295,326.3922,326.491,2268.0
2024-05-07 14:35:00,330.07,330.34,330.01,330.01,4844.0,326.3724,326.6394,326.3131,326.3131,4844.0
2024-05-07 14:40:00,330.0,330.17,329.93,330.17,7275.0,326.3032,326.4713,326.234,326.4713,7275.0
2024-05-07 14:45:00,330.26,330.36,330.07,330.07,1015.0,326.5603,326.6591,326.3724,326.3724,1015.0
2024-05-07 14:50:00,330.22,330.27,330.07,330.07,4108.0,326.5207,326.5702,326.3724,326.3724,4108.0
2024-05-07 14:55:00,330.24,330.27,330.0,330.15,3549.0,326.5405,326.5702,326.3032,326.4515,3549.0
2024-05-07 15:00:00,330.22,330.41,330.16,330.32,8156.0,326.5207,326.7086,326.4614,326.6196,8156.0
2024-05-07 15:05:00,330.36,330.51,330.31,330.43,3956.0,326.6591,326.8075,326.6097,326.7284,3956.0
2024-05-07 15:10:00,330.45,331.0,330.45,330.53,9841.0,326.7481,327.292,326.7481,326.8272,9841.0
2024-05-07 15:15:00,330.63,330.64,330.21,330.21,6087.0,326.9261,326.936,326.5108,326.5108,6087.0
2024-05-07 15:20:00,330.35,330.48,330.27,330.45,4330.0,326.6493,326.7778,326.5702,326.7481,4330.0
2024-05-07 15:25:00,330.39,330.52,330.29,330.42,20395.0,326.6888,326.8174,326.5899,326.7185,20395.0
2024-05-07 15:30:00,330.49,330.74,330.36,330.73,10737.0,326.7877,327.0349,326.6591,327.025,10737.0
2024-05-07 15:35:00,330.77,330.86,330.47,330.66,21570.0,327.0645,327.1535,326.7679,326.9558,21570.0
2024-05-07 15:40:00,330.66,330.75,330.65,330.68,5786.0,326.9558,327.0448,326.9459,326.9756,5786.0
2024-05-07 15:45:00,330.72,331.14,330.56,331.03,6827.0,327.0151,327.4304,326.8569,327.3216,6827.0
2024-05-07 15:50:00,331.01,331.42,330.91,331.39,26429.0,327.3019,327.7073,327.203,327.6776,26429.0
2024-05-07 15:55:00,331.42,332.39,331.22,332.06,71790.0,327.7073,328.6664,327.5095,328.3401,71790.0
2024-05-08 09:30:00,331.94,333.99,331.0,333.95,16466.0,328.2214,330.2485,327.292,330.2089,16466.0
2024-05-08 09:35:00,333.54,334.92,333.19,334.92,7633.0,329.8035,331.1681,329.4574,331.1681,7633.0
2024-05-08 09:40:00,334.6,335.4,334.46,334.47,13359.0,330.8516,331.6427,330.7132,330.7231,13359.0
2024-05-08 09:45:00,334.5,335.16,334.34,335.0,15319.0,330.7528,331.4054,330.5946,331.2472,15319.0
2024-05-08 09:50:00,334.96,334.97,334.2,334.2,22155.0,331.2076,331.2175,330.4561,330.4561,22155.0
2024-05-08 09:55:00,334.19,334.53,333.58,334.04,24075.0,330.4462,330.7824,329.8431,330.2979,24075.0
2024-05-08 10:00:00,334.24,334.24,332.0,332.22,8753.0,330.4957,330.4957,328.2808,328.4983,8753.0
2024-05-08 10:05:00,331.96,331.96,331.24,331.68,12932.0,328.2412,328.2412,327.5293,327.9644,12932.0
2024-05-08 10:10:00,331.67,331.67,329.92,330.03,7752.0,327.9545,327.9545,326.2241,326.3328,7752.0
2024-05-08 10:15:00,329.61,329.99,328.97,328.98,3056.0,325.9175,326.2933,325.2847,325.2946,3056.0
2024-05-08 10:20:00,329.1,329.37,328.76,328.78,2852.0,325.4133,325.6802,325.0771,325.0968,2852.0
2024-05-08 10:25:00,328.9,329.66,328.19,329.52,12428.0,325.2155,325.967,324.5135,325.8286,12428.0
2024-05-08 10:30:00,329.71,330.41,329.53,330.17,8477.0,326.0164,326.7086,325.8384,326.4713,8477.0
2024-05-08 10:35:00,330.17,330.37,329.16,329.74,25816.0,326.4713,326.669,325.4726,326.0461,25816.0
2024-05-08 10:40:00,329.76,330.5,329.72,329.96,16833.0,326.0659,326.7976,326.0263,326.2636,16833.0
2024-05-08 10:45:00,329.94,329.95,329.42,329.8,2224.0,326.2438,326.2537,325.7297,326.1054,2224.0
2024-05-08 10:50:00,329.81,330.06,329.47,329.77,3981.0,326.1153,326.3625,325.7791,326.0758,3981.0
2024-05-08 10:55:00,329.72,330.04,329.32,329.57,4116.0,326.0263,326.3427,325.6308,325.878,4116.0
2024-05-08 11:00:00,329.75,329.82,329.48,329.55,2868.0,326.056,326.1252,325.789,325.8582,2868.0
2024-05-08 11:05:00,329.67,330.19,329.6,330.19,2355.0,325.9769,326.491,325.9077,326.491,2355.0
2024-05-08 11:10:00,330.27,330.46,330.1,330.13,3914.0,326.5702,326.758,326.4021,326.4317,3914.0
2024-05-08 11:15:00,330.19,330.78,330.19,330.78,1755.0,326.491,327.0744,326.491,327.0744,1755.0
2024-05-08 11:20:00,330.55,330.82,330.32,330.82,1780.0,326.847,327.114,326.6196,327.114,1780.0
2024-05-08 11:25:00,330.86,330.94,330.56,330.56,1185.0,327.1535,327.2326,326.8569,326.8569,1185.0
2024-05-08 11:30:00,330.47,330.59,330.2,330.2,2510.0,326.7679,326.8866,326.5009,326.5009,2510.0
2024-05-08 11:35:00,330.37,330.45,330.02,330.31,907.0,326.669,326.7481,326.323,326.6097,907.0
2024-05-08 11:40:00,330.1,330.36,329.95,330.15,3044.0,326.4021,326.6591,326.2537,326.4515,3044.0
2024-05-08 11:45:00,330.1,330.1,329.71,329.88,2079.0,326.4021,326.4021,326.0164,326.1845,2079.0
2024-05-08 11:50:00,329.98,329.98,329.68,329.69,900.0,326.2834,326.2834,325.9868,325.9966,900.0
2024-05-08 11:55:00,329.69,329.89,329.69,329.76,1528.0,325.9966,326.1944,325.9966,326.0659,1528.0
2024-05-08 12:00:00,329.81,330.27,329.76,330.12,1366.0,326.1153,326.5702,326.0659,326.4218,1366.0
2024-05-08 12:05:00,330.11,330.11,329.73,329.92,1400.0,326.4119,326.4119,326.0362,326.2241,1400.0
2024-05-08 12:10:00,329.96,329.96,329.95,329.95,430.0,326.2636,326.2636,326.2537,326.2537,430.0
2024-05-08 12:15:00,329.94,330.07,329.86,329.99,1101.0,326.2438,326.3724,326.1647,326.2933,1101.0
2024-05-08 12:20:00,329.99,329.99,329.69,329.83,2284.0,326.2933,326.2933,325.9966,326.1351,2284.0
2024-05-08 12:25:00,329.83,329.86,329.71,329.86,530.0,326.1351,326.1647,326.0164,326.1647,530.0
2024-05-08 12:30:00,329.68,329.68,329.4,329.4,309.0,325.9868,325.9868,325.7099,325.7099,309.0
2024-05-08 12:35:00,329.3,329.3,329.03,329.03,764.0,325.611,325.611,325.344,325.344,764.0
2024-05-08 12:40:00,328.98,329.15,328.89,329.12,1480.0,325.2946,325.4627,325.2056,325.433,1480.0
2024-05-08 12:45:00,328.88,329.48,328.88,329.14,8809.0,325.1957,325.789,325.1957,325.4528,8809.0
2024-05-08 12:50:00,328.9,328.9,328.56,328.57,1581.0,325.2155,325.2155,324.8793,324.8892,1581.0
2024-05-08 12:55:00,328.69,328.69,328.07,328.46,1838.0,325.0079,325.0079,324.3948,324.7804,1838.0
2024-05-08 13:00:00,328.47,329.53,328.12,328.5,11553.0,324.7903,325.8384,324.4442,324.82,11553.0
2024-05-08 13:05:00,328.57,328.67,328.48,328.48,400.0,324.8892,324.9881,324.8002,324.8002,400.0
2024-05-08 13:10:00,328.49,328.85,328.2,328.21,4341.0,324.8101,325.1661,324.5233,324.5332,4341.0
2024-05-08 13:15:00,328.29,328.44,328.12,328.31,1444.0,324.6123,324.7607,324.4442,324.6321,1444.0
2024-05-08 13:20:00,328.3,328.46,327.98,327.98,1463.0,324.6222,324.7804,324.3058,324.3058,1463.0
2024-05-08 13:25:00,327.93,328.01,327.78,327.81,1523.0,324.2564,324.3355,324.108,324.1377,1523.0
2024-05-08 13:30:00,327.75,327.78,327.63,327.69,615.0,324.0784,324.108,323.9597,324.0191,615.0
2024-05-08 13:35:00,328.01,328.01,327.6,327.68,1100.0,324.3355,324.3355,323.9301,324.0092,1100.0
2024-05-08 13:40:00,327.75,328.47,327.62,328.47,1846.0,324.0784,324.7903,323.9498,324.7903,1846.0
2024-05-08 13:45:00,328.4,328.41,328.32,328.32,427.0,324.7211,324.731,324.642,324.642,427.0
2024-05-08 13:50:00,328.49,328.58,328.37,328.58,1298.0,324.8101,324.8991,324.6914,324.8991,1298.0
2024-05-08 13:55:00,328.7,328.89,328.66,328.79,1054.0,325.0177,325.2056,324.9782,325.1067,1054.0
2024-05-08 14:00:00,328.85,328.89,328.73,328.85,744.0,325.1661,325.2056,325.0474,325.1661,744.0
2024-05-08 14:05:00,328.64,329.11,328.59,329.07,1446.0,324.9584,325.4231,324.909,325.3836,1446.0
2024-05-08 14:10:00,329.18,329.18,328.97,329.11,1467.0,325.4924,325.4924,325.2847,325.4231,1467.0
2024-05-08 14:15:00,328.98,329.59,328.97,329.38,4820.0,325.2946,325.8978,325.2847,325.6901,4820.0
2024-05-08 14:20:00,329.29,329.42,329.06,329.06,2157.0,325.6011,325.7297,325.3737,325.3737,2157.0
2024-05-08 14:25:00,329.06,329.36,329.03,329.29,2500.0,325.3737,325.6703,325.344,325.6011,2500.0
2024-05-08 14:30:00,329.12,329.38,329.08,329.12,3507.0,325.433,325.6901,325.3935,325.433,3507.0
2024-05-08 14:35:00,329.07,329.28,328.96,329.06,3453.0,325.3836,325.5912,325.2748,325.3737,3453.0
2024-05-08 14:40:00,329.23,329.23,328.6,328.6,10548.0,325.5418,325.5418,324.9189,324.9189,10548.0
2024-05-08 14:45:00,328.53,328.8,328.38,328.8,14788.0,324.8496,325.1166,324.7013,325.1166,14788.0
2024-05-08 14:50:00,328.77,328.8,328.71,328.75,6863.0,325.087,325.1166,325.0276,325.0672,6863.0
2024-05-08 14:55:00,328.7,328.97,328.69,328.79,5008.0,325.0177,325.2847,325.0079,325.1067,5008.0
2024-05-08 15:00:00,328.78,328.94,328.58,328.84,5106.0,325.0968,325.2551,324.8991,325.1562,5106.0
2024-05-08 15:05:00,328.85,328.95,328.69,328.71,2414.0,325.1661,325.2649,325.0079,325.0276,2414.0
2024-05-08 15:10:00,328.77,328.77,328.48,328.52,2547.0,325.087,325.087,324.8002,324.8398,2547.0
2024-05-08 15:15:00,328.46,328.68,328.43,328.55,2254.0,324.7804,324.998,324.7508,324.8694,2254.0
2024-05-08 15:20:00,328.39,328.54,328.15,328.16,3465.0,324.7112,324.8595,324.4739,324.4838,3465.0
2024-05-08 15:25:00,328.22,328.73,328.18,328.4,3989.0,324.5431,325.0474,324.5036,324.7211,3989.0
2024-05-08 15:30:00,328.33,328.49,328.26,328.49,3956.0,324.6519,324.8101,324.5827,324.8101,3956.0
2024-05-08 15:35:00,328.47,328.47,327.88,327.88,5056.0,324.7903,324.7903,324.2069,324.2069,5056.0
2024-05-08 15:40:00,327.97,328.26,327.9,328.24,3027.0,324.2959,324.5827,324.2267,324.5629,3027.0
2024-05-08 15:45:00,328.18,329.03,328.04,329.03,10369.0,324.5036,325.344,324.3651,325.344,10369.0
2024-05-08 15:50:00,328.94,330.28,328.67,330.18,28725.0,325.2551,326.58,324.9881,326.4812,28725.0
2024-05-08 15:55:00,330.04,330.16,329.15,329.37,59910.0,326.3427,326.4614,325.4627,325.6802,59910.0
2024-05-09 09:30:00,330.41,331.69,329.29,329.68,13555.0,326.7086,327.9742,325.6011,325.9868,13555.0
2024-05-09 09:35:00,329.54,331.01,329.52,330.22,4008.0,325.8483,327.3019,325.8286,326.5207,4008.0
2024-05-09 09:40:00,329.53,330.48,329.52,330.48,8469.0,325.8384,326.7778,325.8286,326.7778,8469.0
2024-05-09 09:45:00,330.49,330.8,330.31,330.73,10225.0,326.7877,327.0942,326.6097,327.025,10225.0
2024-05-09 09:50:00,330.7,330.87,330.44,330.5,16669.0,326.9953,327.1634,326.7382,326.7976,16669.0
2024-05-09 09:55:00,330.5,330.61,330.18,330.31,10295.0,326.7976,326.9063,326.4812,326.6097,10295.0
2024-05-09 10:00:00,330.35,331.23,330.18,330.96,17591.0,326.6493,327.5194,326.4812,327.2524,17591.0
2024-05-09 10:05:00,330.94,331.0,330.54,330.69,5600.0,327.2326,327.292,326.8371,326.9854,5600.0
2024-05-09 10:10:00,330.52,330.71,330.21,330.49,8965.0,326.8174,327.0052,326.5108,326.7877,8965.0
2024-05-09 10:15:00,330.44,330.7,330.4,330.5,6941.0,326.7382,326.9953,326.6987,326.7976,6941.0
2024-05-09 10:20:00,330.52,331.66,330.41,331.58,9919.0,326.8174,327.9446,326.7086,327.8655,9919.0
2024-05-09 10:25:00,331.65,332.26,331.61,332.13,3236.0,327.9347,328.5379,327.8951,328.4093,3236.0
2024-05-09 10:30:00,332.0,332.23,331.82,332.06,5200.0,328.2808,328.5082,328.1028,328.3401,5200.0
2024-05-09 10:35:00,332.02,332.07,331.35,331.93,6727.0,328.3005,328.35,327.6381,328.2116,6727.0
2024-05-09 10:40:00,332.12,332.28,331.7,331.73,6576.0,328.3994,328.5576,327.9841,328.0138,6576.0
2024-05-09 10:45:00,331.68,332.28,331.52,332.25,4213.0,327.9644,328.5576,327.8061,328.528,4213.0
2024-05-09 10:50:00,332.17,332.28,332.06,332.2,2726.0,328.4489,328.5576,328.3401,328.4785,2726.0
2024-05-09 10:55:00,332.07,332.16,331.87,331.98,4255.0,328.35,328.439,328.1522,328.261,4255.0
2024-05-09 11:00:00,331.98,332.75,331.98,332.13,7556.0,328.261,329.0224,328.261,328.4093,7556.0
2024-05-09 11:05:00,332.12,332.36,332.02,332.11,3354.0,328.3994,328.6367,328.3005,328.3895,3354.0
2024-05-09 11:10:00,332.13,332.21,331.7,331.8,3275.0,328.4093,328.4884,327.9841,328.083,3275.0
2024-05-09 11:15:00,331.73,331.89,331.35,331.63,3993.0,328.0138,328.172,327.6381,327.9149,3993.0
2024-05-09 11:20:00,331.63,331.64,331.2,331.35,2355.0,327.9149,327.9248,327.4897,327.6381,2355.0
2024-05-09 11:25:00,331.22,331.58,331.21,331.5,3102.0,327.5095,327.8655,327.4996,327.7864,3102.0
2024-05-09 11:30:00,331.48,331.92,331.43,331.8,2583.0,327.7666,328.2017,327.7172,328.083,2583.0
2024-05-09 11:35:00,331.94,331.95,331.65,331.91,2584.0,328.2214,328.2313,327.9347,328.1918,2584.0
2024-05-09 11:40:00,331.71,331.83,331.24,331.42,3028.0,327.994,328.1127,327.5293,327.7073,3028.0
2024-05-09 11:45:00,331.2,331.47,330.87,331.47,2800.0,327.4897,327.7567,327.1634,327.7567,2800.0
2024-05-09 11:50:00,331.07,331.17,330.97,331.15,1882.0,327.3612,327.4601,327.2623,327.4403,1882.0
2024-05-09 11:55:00,331.04,331.19,330.89,331.16,2441.0,327.3315,327.4798,327.1832,327.4502,2441.0
2024-05-09 12:00:00,331.01,331.03,330.87,331.01,1854.0,327.3019,327.3216,327.1634,327.3019,1854.0
2024-05-09 12:05:00,330.92,331.01,330.73,330.74,1512.0,327.2129,327.3019,327.025,327.0349,1512.0
2024-05-09 12:10:00,330.79,330.87,330.51,330.53,3786.0,327.0843,327.1634,326.8075,326.8272,3786.0
2024-05-09 12:15:00,330.62,330.71,330.47,330.59,7302.0,326.9162,327.0052,326.7679,326.8866,7302.0
2024-05-09 12:20:00,330.58,331.05,330.34,330.98,3007.0,326.8767,327.3414,326.6394,327.2722,3007.0
2024-05-09 12:25:00,330.99,331.01,330.82,330.97,4080.0,327.2821,327.3019,327.114,327.2623,4080.0
2024-05-09 12:30:00,330.95,331.32,330.94,331.23,3835.0,327.2425,327.6084,327.2326,327.5194,3835.0
2024-05-09 12:35:00,331.25,331.35,331.17,331.17,1500.0,327.5392,327.6381,327.4601,327.4601,1500.0
2024-05-09 12:40:00,331.17,331.18,331.15,331.18,855.0,327.4601,327.47,327.4403,327.47,855.0
2024-05-09 12:45:00,331.18,331.38,331.09,331.38,3786.0,327.47,327.6677,327.381,327.6677,3786.0
2024-05-09 12:50:00,331.32,331.37,331.22,331.23,2951.0,327.6084,327.6578,327.5095,327.5194,2951.0
2024-05-09 12:55:00,331.22,331.37,331.21,331.29,1200.0,327.5095,327.6578,327.4996,327.5787,1200.0
2024-05-09 13:00:00,331.29,331.41,331.15,331.39,5129.0,327.5787,327.6974,327.4403,327.6776,5129.0
2024-05-09 13:05:00,331.36,331.36,331.03,331.03,2871.0,327.6479,327.6479,327.3216,327.3216,2871.0
2024-05-09 13:10:00,331.06,331.29,331.06,331.09,1265.0,327.3513,327.5787,327.3513,327.381,1265.0
2024-05-09 13:15:00,331.17,331.17,331.05,331.13,2706.0,327.4601,327.4601,327.3414,327.4205,2706.0
2024-05-09 13:20:00,331.01,331.03,330.88,330.91,2105.0,327.3019,327.3216,327.1733,327.203,2105.0
2024-05-09 13:25:00,331.0,331.2,330.9,331.12,7302.0,327.292,327.4897,327.1931,327.4106,7302.0
2024-05-09 13:30:00,331.22,331.55,331.16,331.23,5079.0,327.5095,327.8358,327.4502,327.5194,5079.0
2024-05-09 13:35:00,331.3,331.5,331.29,331.44,1200.0,327.5886,327.7864,327.5787,327.727,1200.0
2024-05-09 13:40:00,331.4,331.48,331.37,331.44,2825.0,327.6875,327.7666,327.6578,327.727,2825.0
2024-05-09 13:45:00,331.44,331.52,331.34,331.36,3295.0,327.727,327.8061,327.6282,327.6479,3295.0
2024-05-09 13:50:00,331.35,331.89,331.34,331.57,8984.0,327.6381,328.172,327.6282,327.8556,8984.0
2024-05-09 13:55:00,331.54,331.66,331.49,331.49,4588.0,327.8259,327.9446,327.7765,327.7765,4588.0
2024-05-09 14:00:00,331.42,331.53,331.34,331.35,2130.0,327.7073,327.816,327.6282,327.6381,2130.0
2024-05-09 14:05:00,331.5,331.77,331.42,331.77,3700.0,327.7864,328.0533,327.7073,328.0533,3700.0
2024-05-09 14:10:00,331.68,331.68,331.5,331.5,3022.0,327.9644,327.9644,327.7864,327.7864,3022.0
2024-05-09 14:15:00,331.5,331.5,331.27,331.37,3096.0,327.7864,327.7864,327.5589,327.6578,3096.0
2024-05-09 14:20:00,331.44,331.57,331.29,331.29,3853.0,327.727,327.8556,327.5787,327.5787,3853.0
2024-05-09 14:25:00,331.39,331.74,331.39,331.7,2699.0,327.6776,328.0237,327.6776,327.9841,2699.0
2024-05-09 14:30:00,331.67,331.67,331.42,331.44,3308.0,327.9545,327.9545,327.7073,327.727,3308.0
2024-05-09 14:35:00,331.44,331.62,331.36,331.46,3726.0,327.727,327.905,327.6479,327.7468,3726.0
2024-05-09 14:40:00,331.47,331.57,331.41,331.41,4149.0,327.7567,327.8556,327.6974,327.6974,4149.0
2024-05-09 14:45:00,331.41,331.49,331.33,331.43,5686.0,327.6974,327.7765,327.6183,327.7172,5686.0
2024-05-09 14:50:00,331.45,331.5,331.34,331.34,4070.0,327.7369,327.7864,327.6282,327.6282,4070.0
2024-05-09 14:55:00,331.35,331.57,331.35,331.48,2544.0,327.6381,327.8556,327.6381,327.7666,2544.0
2024-05-09 15:00:00,331.39,331.52,330.88,331.06,4957.0,327.6776,327.8061,327.1733,327.3513,4957.0
2024-05-09 15:05:00,331.05,331.48,331.02,331.27,3487.0,327.3414,327.7666,327.3117,327.5589,3487.0
2024-05-09 15:10:00,331.28,331.41,331.13,331.13,2809.0,327.5688,327.6974,327.4205,327.4205,2809.0
2024-05-09 15:15:00,331.01,331.08,330.88,331.0,8101.0,327.3019,327.3711,327.1733,327.292,8101.0
2024-05-09 15:20:00,330.97,330.97,330.69,330.81,5373.0,327.2623,327.2623,326.9854,327.1041,5373.0
2024-05-09 15:25:00,330.88,331.34,330.87,331.26,6119.0,327.1733,327.6282,327.1634,327.5491,6119.0
2024-05-09 15:30:00,331.19,331.19,330.84,330.98,6421.0,327.4798,327.4798,327.1338,327.2722,6421.0
2024-05-09 15:35:00,331.01,331.17,330.93,331.05,7575.0,327.3019,327.4601,327.2228,327.3414,7575.0
2024-05-09 15:40:00,330.97,331.02,330.66,330.84,11027.0,327.2623,327.3117,326.9558,327.1338,11027.0
2024-05-09 15:45:00,330.88,331.31,330.81,331.24,15981.0,327.1733,327.5985,327.1041,327.5293,15981.0
2024-05-09 15:50:00,331.31,331.63,331.17,331.3,25499.0,327.5985,327.9149,327.4601,327.5886,25499.0
2024-05-09 15:55:00,331.25,331.3,330.78,330.83,55897.0,327.5392,327.5886,327.0744,327.1239,55897.0
2024-05-10 09:30:00,331.8,332.65,330.68,332.42,11481.0,328.083,328.9235,326.9756,328.6961,11481.0
2024-05-10 09:35:00,332.37,332.56,331.93,332.25,903.0,328.6466,328.8345,328.2116,328.528,903.0
2024-05-10 09:40:00,332.47,332.72,332.07,332.07,3804.0,328.7455,328.9927,328.35,328.35,3804.0
2024-05-10 09:45:00,332.19,332.69,331.74,331.83,5092.0,328.4686,328.963,328.0237,328.1127,5092.0
2024-05-10 09:50:00,332.12,332.71,332.12,332.41,3266.0,328.3994,328.9828,328.3994,328.6862,3266.0
2024-05-10 09:55:00,332.48,332.82,331.65,332.32,11068.0,328.7554,329.0916,327.9347,328.5972,11068.0
2024-05-10 10:00:00,332.15,332.17,331.94,332.05,2890.0,328.4291,328.4489,328.2214,328.3302,2890.0
2024-05-10 10:05:00,332.04,332.04,331.36,331.63,6062.0,328.3203,328.3203,327.6479,327.9149,6062.0
2024-05-10 10:10:00,331.67,332.22,331.66,332.22,5091.0,327.9545,328.4983,327.9446,328.4983,5091.0
2024-05-10 10:15:00,331.93,332.3,331.43,331.62,6702.0,328.2116,328.5774,327.7172,327.905,6702.0
2024-05-10 10:20:00,331.66,331.77,331.48,331.73,3820.0,327.9446,328.0533,327.7666,328.0138,3820.0
2024-05-10 10:25:00,331.67,331.74,331.09,331.15,9285.0,327.9545,328.0237,327.381,327.4403,9285.0
2024-05-10 10:30:00,331.15,331.38,330.69,331.12,12206.0,327.4403,327.6677,326.9854,327.4106,12206.0
2024-05-10 10:35:00,330.99,331.1,330.69,330.82,8225.0,327.2821,327.3909,326.9854,327.114,8225.0
2024-05-10 10:40:00,330.82,331.39,330.74,331.29,9836.0,327.114,327.6776,327.0349,327.5787,9836.0
2024-05-10 10:45:00,331.2,331.82,331.19,331.82,2824.0,327.4897,328.1028,327.4798,328.1028,2824.0
2024-05-10 10:50:00,331.82,332.27,331.69,331.94,6768.0,328.1028,328.5477,327.9742,328.2214,6768.0
2024-05-10 10:55:00,331.89,332.24,331.6,332.19,3932.0,328.172,328.5181,327.8853,328.4686,3932.0
2024-05-10 11:00:00,332.2,332.2,331.28,331.28,4033.0,328.4785,328.4785,327.5688,327.5688,4033.0
2024-05-10 11:05:00,331.35,331.65,331.23,331.54,4568.0,327.6381,327.9347,327.5194,327.8259,4568.0
2024-05-10 11:10:00,331.57,331.61,331.1,331.19,3214.0,327.8556,327.8951,327.3909,327.4798,3214.0
2024-05-10 11:15:00,331.19,331.2,330.69,330.84,5634.0,327.4798,327.4897,326.9854,327.1338,5634.0
2024-05-10 11:20:00,330.7,330.92,330.63,330.77,3051.0,326.9953,327.2129,326.9261,327.0645,3051.0
2024-05-10 11:25:00,330.74,331.2,330.7,330.94,3969.0,327.0349,327.4897,326.9953,327.2326,3969.0
2024-05-10 11:30:00,330.93,331.01,330.58,330.64,7192.0,327.2228,327.3019,326.8767,326.936,7192.0
2024-05-10 11:35:00,330.56,330.67,330.47,330.53,4371.0,326.8569,326.9657,326.7679,326.8272,4371.0
2024-05-10 11:40:00,330.53,330.79,330.45,330.62,3692.0,326.8272,327.0843,326.7481,326.9162,3692.0
2024-05-10 11:45:00,330.69,330.82,330.48,330.81,4034.0,326.9854,327.114,326.7778,327.1041,4034.0
2024-05-10 11:50:00,330.81,331.35,330.81,331.0,10973.0,327.1041,327.6381,327.1041,327.292,10973.0
2024-05-10 11:55:00,330.99,331.12,330.87,331.12,5713.0,327.2821,327.4106,327.1634,327.4106,5713.0
2024-05-10 12:00:00,330.96,331.13,330.81,330.81,4963.0,327.2524,327.4205,327.1041,327.1041,4963.0
2024-05-10 12:05:00,330.88,330.95,330.82,330.89,3927.0,327.1733,327.2425,327.114,327.1832,3927.0
2024-05-10 12:10:00,330.89,330.89,330.4,330.6,6604.0,327.1832,327.1832,326.6987,326.8965,6604.0
2024-05-10 12:15:00,330.67,330.76,330.43,330.54,5849.0,326.9657,327.0547,326.7284,326.8371,5849.0
2024-05-10 12:20:00,330.46,330.65,330.27,330.37,7181.0,326.758,326.9459,326.5702,326.669,7181.0
2024-05-10 12:25:00,330.36,330.45,330.18,330.19,4758.0,326.6591,326.7481,326.4812,326.491,4758.0
2024-05-10 12:30:00,330.28,330.62,330.18,330.47,7829.0,326.58,326.9162,326.4812,326.7679,7829.0
2024-05-10 12:35:00,330.46,330.57,330.27,330.37,7730.0,326.758,326.8668,326.5702,326.669,7730.0
2024-05-10 12:40:00,330.36,330.38,330.24,330.35,1000.0,326.6591,326.6789,326.5405,326.6493,1000.0
2024-05-10 12:45:00,330.36,330.78,330.33,330.76,3892.0,326.6591,327.0744,326.6295,327.0547,3892.0
2024-05-10 12:50:00,330.72,330.75,330.52,330.73,6424.0,327.0151,327.0448,326.8174,327.025,6424.0
2024-05-10 12:55:00,330.64,330.89,330.64,330.78,2808.0,326.936,327.1832,326.936,327.0744,2808.0
2024-05-10 13:00:00,330.78,330.92,330.75,330.89,2662.0,327.0744,327.2129,327.0448,327.1832,2662.0
2024-05-10 13:05:00,330.87,331.04,330.85,330.88,3283.0,327.1634,327.3315,327.1437,327.1733,3283.0
2024-05-10 13:10:00,330.9,331.03,330.84,330.86,2979.0,327.1931,327.3216,327.1338,327.1535,2979.0
2024-05-10 13:15:00,330.89,330.95,330.65,330.68,3142.0,327.1832,327.2425,326.9459,326.9756,3142.0
2024-05-10 13:20:00,330.63,330.71,330.31,330.35,6499.0,326.9261,327.0052,326.6097,326.6493,6499.0
2024-05-10 13:25:00,330.36,330.55,330.33,330.47,4419.0,326.6591,326.847,326.6295,326.7679,4419.0
2024-05-10 13:30:00,330.48,330.58,330.43,330.44,4086.0,326.7778,326.8767,326.7284,326.7382,4086.0
2024-05-10 13:35:00,330.43,330.47,330.15,330.15,7800.0,326.7284,326.7679,326.4515,326.4515,7800.0
2024-05-10 13:40:00,330.2,330.56,330.2,330.56,3746.0,326.5009,326.8569,326.5009,326.8569,3746.0
2024-05-10 13:45:00,330.52,330.52,330.15,330.31,3992.0,326.8174,326.8174,326.4515,326.6097,3992.0
2024-05-10 13:50:00,330.43,330.59,330.31,330.5,4945.0,326.7284,326.8866,326.6097,326.7976,4945.0
2024-05-10 13:55:00,330.56,330.6,330.42,330.6,6930.0,326.8569,326.8965,326.7185,326.8965,6930.0
2024-05-10 14:00:00,330.6,330.86,330.45,330.72,12131.0,326.8965,327.1535,326.7481,327.0151,12131.0
2024-05-10 14:05:00,330.72,330.96,330.58,330.87,5788.0,327.0151,327.2524,326.8767,327.1634,5788.0
2024-05-10 14:10:00,330.85,331.1,330.84,330.98,4620.0,327.1437,327.3909,327.1338,327.2722,4620.0
2024-05-10 14:15:00,330.97,331.25,330.9,330.9,3349.0,327.2623,327.5392,327.1931,327.1931,3349.0
2024-05-10 14:20:00,330.96,331.0,330.82,330.94,5308.0,327.2524,327.292,327.114,327.2326,5308.0
2024-05-10 14:25:00,330.87,330.93,330.78,330.79,2750.0,327.1634,327.2228,327.0744,327.0843,2750.0
2024-05-10 14:30:00,330.74,330.74,330.55,330.56,3714.0,327.0349,327.0349,326.847,326.8569,3714.0
2024-05-10 14:35:00,330.56,330.56,330.43,330.47,2847.0,326.8569,326.8569,326.7284,326.7679,2847.0
2024-05-10 14:40:00,330.52,330.72,330.51,330.69,14674.0,326.8174,327.0151,326.8075,326.9854,14674.0
2024-05-10 14:45:00,330.57,330.57,330.46,330.51,1938.0,326.8668,326.8668,326.758,326.8075,1938.0
2024-05-10 14:50:00,330.55,330.65,330.44,330.44,3529.0,326.847,326.9459,326.7382,326.7382,3529.0
2024-05-10 14:55:00,330.47,330.74,330.41,330.44,7183.0,326.7679,327.0349,326.7086,326.7382,7183.0
2024-05-10 15:00:00,330.69,330.72,330.45,330.63,7728.0,326.9854,327.0151,326.7481,326.9261,7728.0
2024-05-10 15:05:00,330.69,330.72,330.35,330.49,2557.0,326.9854,327.0151,326.6493,326.7877,2557.0
2024-05-10 15:10:00,330.46,330.55,330.36,330.39,4752.0,326.758,326.847,326.6591,326.6888,4752.0
2024-05-10 15:15:00,330.39,330.47,330.23,330.25,13031.0,326.6888,326.7679,326.5306,326.5504,13031.0
2024-05-10 15:20:00,330.25,331.05,330.25,331.05,35752.0,326.5504,327.3414,326.5504,327.3414,35752.0
2024-05-10 15:25:00,330.98,331.0,330.31,330.36,14179.0,327.2722,327.292,326.6097,326.6591,14179.0
2024-05-10 15:30:00,330.51,330.68,330.45,330.53,18418.0,326.8075,326.9756,326.7481,326.8272,18418.0
2024-05-10 15:35:00,330.56,330.72,330.38,330.72,13225.0,326.8569,327.0151,326.6789,327.0151,13225.0
2024-05-10 15:40:00,330.72,331.25,330.65,331.13,11661.0,327.0151,327.5392,326.9459,327.4205,11661.0
2024-05-10 15:45:00,331.07,331.26,330.78,331.21,12828.0,327.3612,327.5491,327.0744,327.4996,12828.0
2024-05-10 15:50:00,331.12,331.63,331.09,331.63,24944.0,327.4106,327.9149,327.381,327.9149,24944.0
2024-05-10 15:55:00,331.65,331.65,330.48,330.7,104198.0,327.9347,327.9347,326.7778,326.9953,104198.0
2024-05-13 09:30:00,331.32,331.32,328.25,328.43,22310.0,327.6084,327.6084,324.5728,324.7508,22310.0
2024-05-13 09:35:00,329.16,329.38,328.28,328.42,1220.0,325.4726,325.6901,324.6024,324.7409,1220.0
2024-05-13 09:40:00,328.85,329.68,328.39,329.68,2165.0,325.1661,325.9868,324.7112,325.9868,2165.0
2024-05-13 09:45:00,329.23,329.23,328.91,329.0,2375.0,325.5418,325.5418,325.2254,325.3144,2375.0
2024-05-13 09:50:00,328.81,329.1,328.22,328.22,4866.0,325.1265,325.4133,324.5431,324.5431,4866.0
2024-05-13 09:55:00,328.37,328.68,328.02,328.02,4029.0,324.6914,324.998,324.3454,324.3454,4029.0
2024-05-13 10:00:00,327.97,328.37,327.65,328.04,5419.0,324.2959,324.6914,323.9795,324.3651,5419.0
2024-05-13 10:05:00,327.86,327.86,327.22,327.34,5632.0,324.1871,324.1871,323.5543,323.673,5632.0
2024-05-13 10:10:00,327.34,327.5,327.12,327.41,5412.0,323.673,323.8312,323.4554,323.7422,5412.0
2024-05-13 10:15:00,327.29,327.43,326.83,326.88,2615.0,323.6235,323.762,323.1687,323.2181,2615.0
2024-05-13 10:20:00,326.72,326.72,326.01,326.01,7360.0,323.0599,323.0599,322.3579,322.3579,7360.0
2024-05-13 10:25:00,326.01,326.49,325.88,326.02,11908.0,322.3579,322.8325,322.2293,322.3678,11908.0
2024-05-13 10:30:00,325.89,326.04,325.54,325.71,5366.0,322.2392,322.3875,321.8931,322.0612,5366.0
2024-05-13 10:35:00,325.52,325.75,325.24,325.75,17325.0,321.8734,322.1008,321.5965,322.1008,17325.0
2024-05-13 10:40:00,325.73,325.73,325.01,325.01,4000.0,322.081,322.081,321.3691,321.3691,4000.0
2024-05-13 10:45:00,325.12,325.18,324.68,324.73,9300.0,321.4778,321.5372,321.0428,321.0922,9300.0
2024-05-13 10:50:00,324.71,324.96,324.24,324.31,9167.0,321.0724,321.3196,320.6077,320.6769,9167.0
2024-05-13 10:55:00,324.29,324.82,323.84,324.76,16350.0,320.6571,321.1812,320.2122,321.1219,16350.0
2024-05-13 11:00:00,324.69,324.69,324.18,324.34,2508.0,321.0527,321.0527,320.5484,320.7066,2508.0
2024-05-13 11:05:00,324.57,324.57,324.25,324.29,2237.0,320.934,320.934,320.6176,320.6571,2237.0
2024-05-13 11:10:00,324.14,324.29,323.98,324.13,5644.0,320.5088,320.6571,320.3506,320.4989,5644.0
2024-05-13 11:15:00,324.29,325.59,324.21,324.91,10396.0,320.6571,321.9426,320.578,321.2702,10396.0
2024-05-13 11:20:00,324.91,325.48,324.91,325.31,7548.0,321.2702,321.8338,321.2702,321.6657,7548.0
2024-05-13 11:25:00,325.36,325.39,324.87,324.89,2663.0,321.7152,321.7448,321.2306,321.2504,2663.0
2024-05-13 11:30:00,324.88,324.97,324.67,324.81,4642.0,321.2405,321.3295,321.0329,321.1713,4642.0
2024-05-13 11:35:00,324.71,324.71,324.38,324.42,2048.0,321.0724,321.0724,320.7461,320.7857,2048.0
2024-05-13 11:40:00,324.8,325.0,324.61,324.93,5886.0,321.1614,321.3592,320.9736,321.29,5886.0
2024-05-13 11:45:00,325.06,326.16,325.04,325.77,13706.0,321.4185,322.5062,321.3987,322.1206,13706.0
2024-05-13 11:50:00,325.76,326.09,325.61,325.82,6824.0,322.1107,322.437,321.9624,322.17,6824.0
2024-05-13 11:55:00,325.65,325.9,325.51,325.87,7002.0,322.0019,322.2491,321.8635,322.2194,7002.0
2024-05-13 12:00:00,325.89,325.92,325.58,325.58,7374.0,322.2392,322.2689,321.9327,321.9327,7374.0
2024-05-13 12:05:00,325.5,325.63,325.38,325.63,3745.0,321.8536,321.9821,321.7349,321.9821,3745.0
2024-05-13 12:10:00,325.63,325.89,325.55,325.88,4507.0,321.9821,322.2392,321.903,322.2293,4507.0
2024-05-13 12:15:00,325.76,325.76,325.46,325.48,2961.0,322.1107,322.1107,321.814,321.8338,2961.0
2024-05-13 12:20:00,325.44,325.92,325.44,325.61,7284.0,321.7943,322.2689,321.7943,321.9624,7284.0
2024-05-13 12:25:00,325.63,325.68,325.55,325.63,2652.0,321.9821,322.0316,321.903,321.9821,2652.0
2024-05-13 12:30:00,325.63,325.64,325.41,325.43,1800.0,321.9821,321.992,321.7646,321.7844,1800.0
2024-05-13 12:35:00,325.41,326.17,325.41,326.08,6146.0,321.7646,322.5161,321.7646,322.4271,6146.0
2024-05-13 12:40:00,326.08,326.36,325.99,326.08,8151.0,322.4271,322.704,322.3381,322.4271,8151.0
2024-05-13 12:45:00,326.06,326.6,325.86,326.36,17862.0,322.4073,322.9413,322.2096,322.704,17862.0
2024-05-13 12:50:00,326.35,326.35,325.68,325.81,8112.0,322.6941,322.6941,322.0316,322.1601,8112.0
2024-05-13 12:55:00,325.68,325.86,325.68,325.84,1612.0,322.0316,322.2096,322.0316,322.1898,1612.0
2024-05-13 13:00:00,325.85,326.01,325.72,325.72,2274.0,322.1997,322.3579,322.0711,322.0711,2274.0
2024-05-13 13:05:00,325.73,325.75,325.52,325.53,2164.0,322.081,322.1008,321.8734,321.8833,2164.0
2024-05-13 13:10:00,325.52,325.74,325.43,325.6,6520.0,321.8734,322.0909,321.7844,321.9525,6520.0
2024-05-13 13:15:00,325.61,325.69,325.23,325.36,13442.0,321.9624,322.0415,321.5866,321.7152,13442.0
2024-05-13 13:20:00,325.36,325.61,325.02,325.02,12830.0,321.7152,321.9624,321.379,321.379,12830.0
2024-05-13 13:25:00,324.98,325.33,324.97,325.23,9083.0,321.3394,321.6855,321.3295,321.5866,9083.0
2024-05-13 13:30:00,325.23,325.28,325.08,325.19,9131.0,321.5866,321.6361,321.4383,321.5471,9131.0
2024-05-13 13:35:00,325.14,325.24,324.9,324.97,5168.0,321.4976,321.5965,321.2603,321.3295,5168.0
2024-05-13 13:40:00,324.99,324.99,324.5,324.53,4778.0,321.3493,321.3493,320.8648,320.8945,4778.0
2024-05-13 13:45:00,324.57,324.68,324.25,324.47,6935.0,320.934,321.0428,320.6176,320.8351,6935.0
2024-05-13 13:50:00,324.48,324.66,324.16,324.55,14833.0,320.845,321.023,320.5286,320.9142,14833.0
2024-05-13 13:55:00,324.43,324.53,323.87,324.1,13567.0,320.7956,320.8945,320.2418,320.4693,13567.0
2024-05-13 14:00:00,324.24,324.53,324.03,324.18,10760.0,320.6077,320.8945,320.4001,320.5484,10760.0
2024-05-13 14:05:00,324.27,324.27,324.06,324.06,2602.0,320.6374,320.6374,320.4297,320.4297,2602.0
2024-05-13 14:10:00,324.11,324.19,324.01,324.01,1385.0,320.4792,320.5583,320.3803,320.3803,1385.0
2024-05-13 14:15:00,323.98,324.54,323.98,324.31,10050.0,320.3506,320.9043,320.3506,320.6769,10050.0
2024-05-13 14:20:00,324.38,324.51,324.29,324.4,6345.0,320.7461,320.8747,320.6571,320.7659,6345.0
2024-05-13 14:25:00,324.27,324.28,324.13,324.13,2150.0,320.6374,320.6473,320.4989,320.4989,2150.0
2024-05-13 14:30:00,324.2,324.24,323.96,324.05,4411.0,320.5682,320.6077,320.3308,320.4198,4411.0
2024-05-13 14:35:00,324.11,324.62,324.11,324.39,7650.0,320.4792,320.9834,320.4792,320.756,7650.0
2024-05-13 14:40:00,324.47,324.53,324.34,324.43,9937.0,320.8351,320.8945,320.7066,320.7956,9937.0
2024-05-13 14:45:00,324.52,324.85,324.43,324.52,6529.0,320.8846,321.2109,320.7956,320.8846,6529.0
2024-05-13 14:50:00,324.41,324.63,324.24,324.37,3992.0,320.7758,320.9933,320.6077,320.7362,3992.0
2024-05-13 14:55:00,324.47,324.56,324.26,324.56,5067.0,320.8351,320.9241,320.6275,320.9241,5067.0
2024-05-13 15:00:00,324.56,324.84,324.55,324.61,3797.0,320.9241,321.201,320.9142,320.9736,3797.0
2024-05-13 15:05:00,324.64,324.66,324.47,324.56,5732.0,321.0032,321.023,320.8351,320.9241,5732.0
2024-05-13 15:10:00,324.52,324.54,324.44,324.49,1488.0,320.8846,320.9043,320.8055,320.8549,1488.0
2024-05-13 15:15:00,324.61,324.94,324.43,324.61,9239.0,320.9736,321.2999,320.7956,320.9736,9239.0
2024-05-13 15:20:00,324.56,324.67,324.4,324.45,2672.0,320.9241,321.0329,320.7659,320.8153,2672.0
2024-05-13 15:25:00,324.4,324.45,324.05,324.32,8712.0,320.7659,320.8153,320.4198,320.6868,8712.0
2024-05-13 15:30:00,324.37,324.6,324.37,324.44,3987.0,320.7362,320.9637,320.7362,320.8055,3987.0
2024-05-13 15:35:00,324.44,324.47,324.27,324.47,4446.0,320.8055,320.8351,320.6374,320.8351,4446.0
2024-05-13 15:40:00,324.49,324.49,323.96,324.26,16985.0,320.8549,320.8549,320.3308,320.6275,16985.0
2024-05-13 15:45:00,324.26,324.26,323.51,323.85,15380.0,320.6275,320.6275,319.8859,320.2221,15380.0
2024-05-13 15:50:00,323.79,323.98,323.64,323.74,41124.0,320.1627,320.3506,320.0144,320.1133,41124.0
2024-05-13 15:55:00,323.72,324.64,323.59,324.53,132514.0,320.0935,321.0032,319.965,320.8945,132514.0
2024-05-14 09:30:00,324.09,324.39,323.93,324.39,20021.0,320.4594,320.756,320.3012,320.756,20021.0
2024-05-14 09:35:00,325.0,325.22,324.36,324.56,6007.0,321.3592,321.5767,320.7264,320.9241,6007.0
2024-05-14 09:40:00,324.5,325.14,324.44,324.72,42237.0,320.8648,321.4976,320.8055,321.0823,42237.0
2024-05-14 09:45:00,324.75,325.18,324.42,325.13,57866.0,321.112,321.5372,320.7857,321.4877,57866.0
2024-05-14 09:50:00,325.07,325.28,324.88,325.25,7695.0,321.4284,321.6361,321.2405,321.6064,7695.0
2024-05-14 09:55:00,325.25,325.39,324.97,325.08,10817.0,321.6064,321.7448,321.3295,321.4383,10817.0
2024-05-14 10:00:00,325.06,325.96,325.06,325.86,18719.0,321.4185,322.3084,321.4185,322.2096,18719.0
2024-05-14 10:05:00,325.86,326.01,325.42,325.83,8241.0,322.2096,322.3579,321.7745,322.1799,8241.0
2024-05-14 10:10:00,325.86,326.03,325.52,325.64,3624.0,322.2096,322.3776,321.8734,321.992,3624.0
2024-05-14 10:15:00,325.65,325.65,324.86,325.08,3787.0,322.0019,322.0019,321.2208,321.4383,3787.0
2024-05-14 10:20:00,325.08,325.09,324.55,324.8,5574.0,321.4383,321.4482,320.9142,321.1614,5574.0
2024-05-14 10:25:00,324.74,324.89,324.69,324.85,3055.0,321.1021,321.2504,321.0527,321.2109,3055.0
2024-05-14 10:30:00,324.69,324.7,324.51,324.51,1797.0,321.0527,321.0625,320.8747,320.8747,1797.0
2024-05-14 10:35:00,324.58,324.58,324.16,324.31,2739.0,320.9439,320.9439,320.5286,320.6769,2739.0
2024-05-14 10:40:00,324.45,324.45,323.89,324.27,4081.0,320.8153,320.8153,320.2616,320.6374,4081.0
2024-05-14 10:45:00,324.14,324.69,324.14,324.42,1573.0,320.5088,321.0527,320.5088,320.7857,1573.0
2024-05-14 10:50:00,324.51,324.74,324.3,324.5,2138.0,320.8747,321.1021,320.667,320.8648,2138.0
2024-05-14 10:55:00,324.41,324.84,324.41,324.56,6597.0,320.7758,321.201,320.7758,320.9241,6597.0
2024-05-14 11:00:00,324.54,324.54,324.32,324.34,1223.0,320.9043,320.9043,320.6868,320.7066,1223.0
2024-05-14 11:05:00,324.43,324.45,324.22,324.32,2230.0,320.7956,320.8153,320.5879,320.6868,2230.0
2024-05-14 11:10:00,324.22,324.4,324.19,324.37,1730.0,320.5879,320.7659,320.5583,320.7362,1730.0
2024-05-14 11:15:00,324.42,324.56,324.3,324.34,1895.0,320.7857,320.9241,320.667,320.7066,1895.0
2024-05-14 11:20:00,324.33,324.33,324.0,324.15,2233.0,320.6967,320.6967,320.3704,320.5187,2233.0
2024-05-14 11:25:00,324.23,324.38,324.12,324.22,1558.0,320.5978,320.7461,320.489,320.5879,1558.0
2024-05-14 11:30:00,324.12,324.12,323.22,323.22,11870.0,320.489,320.489,319.5991,319.5991,11870.0
2024-05-14 11:35:00,323.22,323.22,322.5,322.8,12088.0,319.5991,319.5991,318.8872,319.1838,12088.0
2024-05-14 11:40:00,322.86,322.94,322.63,322.88,2853.0,319.2432,319.3223,319.0157,319.2629,2853.0
2024-05-14 11:45:00,322.78,322.95,322.64,322.72,3925.0,319.1641,319.3322,319.0256,319.1047,3925.0
2024-05-14 11:50:00,322.72,322.89,322.58,322.67,3435.0,319.1047,319.2728,318.9663,319.0553,3435.0
2024-05-14 11:55:00,322.63,322.84,322.61,322.75,2788.0,319.0157,319.2234,318.996,319.1344,2788.0
2024-05-14 12:00:00,322.73,323.54,322.69,323.08,4272.0,319.1146,319.9155,319.0751,319.4607,4272.0
2024-05-14 12:05:00,323.12,323.27,323.05,323.21,3247.0,319.5002,319.6486,319.431,319.5892,3247.0
2024-05-14 12:10:00,323.21,323.21,323.03,323.06,5052.0,319.5892,319.5892,319.4113,319.4409,5052.0
2024-05-14 12:15:00,323.19,323.46,323.15,323.41,1718.0,319.5695,319.8364,319.5299,319.787,1718.0
2024-05-14 12:20:00,323.31,323.44,323.25,323.3,2365.0,319.6881,319.8167,319.6288,319.6782,2365.0
2024-05-14 12:25:00,323.37,323.37,323.09,323.1,4224.0,319.7474,319.7474,319.4706,319.4805,4224.0
2024-05-14 12:30:00,323.05,323.38,322.97,323.38,1876.0,319.431,319.7573,319.3519,319.7573,1876.0
2024-05-14 12:35:00,323.46,323.46,322.94,322.95,3159.0,319.8364,319.8364,319.3223,319.3322,3159.0
2024-05-14 12:40:00,322.96,323.01,322.85,322.91,3857.0,319.342,319.3915,319.2333,319.2926,3857.0
2024-05-14 12:45:00,322.83,323.25,322.83,322.98,3200.0,319.2135,319.6288,319.2135,319.3618,3200.0
2024-05-14 12:50:00,323.05,323.36,322.99,322.99,14425.0,319.431,319.7376,319.3717,319.3717,14425.0
2024-05-14 12:55:00,323.0,323.5,322.97,323.5,3834.0,319.3816,319.876,319.3519,319.876,3834.0
2024-05-14 13:00:00,323.38,323.5,323.17,323.43,2978.0,319.7573,319.876,319.5497,319.8068,2978.0
2024-05-14 13:05:00,323.43,323.52,323.13,323.31,11155.0,319.8068,319.8958,319.5101,319.6881,11155.0
2024-05-14 13:10:00,323.24,323.45,323.22,323.45,1343.0,319.6189,319.8266,319.5991,319.8266,1343.0
2024-05-14 13:15:00,323.36,323.41,323.04,323.22,4529.0,319.7376,319.787,319.4211,319.5991,4529.0
2024-05-14 13:20:00,323.34,323.51,323.21,323.45,4281.0,319.7178,319.8859,319.5892,319.8266,4281.0
2024-05-14 13:25:00,323.49,323.75,323.39,323.56,4266.0,319.8661,320.1232,319.7672,319.9353,4266.0
2024-05-14 13:30:00,323.49,323.65,323.31,323.31,5121.0,319.8661,320.0243,319.6881,319.6881,5121.0
2024-05-14 13:35:00,323.29,323.58,323.29,323.55,4551.0,319.6683,319.9551,319.6683,319.9254,4551.0
2024-05-14 13:40:00,323.55,323.91,323.42,323.44,6835.0,319.9254,320.2814,319.7969,319.8167,6835.0
2024-05-14 13:45:00,323.42,323.5,323.31,323.33,5274.0,319.7969,319.876,319.6881,319.7079,5274.0
2024-05-14 13:50:00,323.35,323.37,323.0,323.02,11588.0,319.7277,319.7474,319.3816,319.4014,11588.0
2024-05-14 13:55:00,323.02,323.34,323.02,323.24,19108.0,319.4014,319.7178,319.4014,319.6189,19108.0
2024-05-14 14:00:00,323.16,323.37,323.16,323.21,13034.0,319.5398,319.7474,319.5398,319.5892,13034.0
2024-05-14 14:05:00,323.25,323.45,323.15,323.37,14476.0,319.6288,319.8266,319.5299,319.7474,14476.0
2024-05-14 14:10:00,323.34,323.42,323.19,323.42,24122.0,319.7178,319.7969,319.5695,319.7969,24122.0
2024-05-14 14:15:00,323.42,323.5,323.2,323.21,11429.0,319.7969,319.876,319.5794,319.5892,11429.0
2024-05-14 14:20:00,323.19,323.56,323.01,323.56,6866.0,319.5695,319.9353,319.3915,319.9353,6866.0
2024-05-14 14:25:00,323.44,323.75,323.32,323.55,4494.0,319.8167,320.1232,319.698,319.9254,4494.0
2024-05-14 14:30:00,323.52,323.67,323.41,323.5,4067.0,319.8958,320.0441,319.787,319.876,4067.0
2024-05-14 14:35:00,323.5,324.12,323.46,323.97,3395.0,319.876,320.489,319.8364,320.3407,3395.0
2024-05-14 14:40:00,324.13,324.26,323.95,323.95,7960.0,320.4989,320.6275,320.321,320.321,7960.0
2024-05-14 14:45:00,324.07,324.07,323.73,323.89,26688.0,320.4396,320.4396,320.1034,320.2616,26688.0
2024-05-14 14:50:00,323.89,324.26,323.87,324.26,4234.0,320.2616,320.6275,320.2418,320.6275,4234.0
2024-05-14 14:55:00,324.34,324.49,324.22,324.25,9819.0,320.7066,320.8549,320.5879,320.6176,9819.0
2024-05-14 15:00:00,324.27,324.41,324.23,324.35,8731.0,320.6374,320.7758,320.5978,320.7165,8731.0
2024-05-14 15:05:00,324.3,324.43,324.21,324.43,3957.0,320.667,320.7956,320.578,320.7956,3957.0
2024-05-14 15:10:00,324.31,324.35,324.1,324.16,4814.0,320.6769,320.7165,320.4693,320.5286,4814.0
2024-05-14 15:15:00,324.16,324.34,324.06,324.32,8995.0,320.5286,320.7066,320.4297,320.6868,8995.0
2024-05-14 15:20:00,324.31,324.42,324.21,324.32,15908.0,320.6769,320.7857,320.578,320.6868,15908.0
2024-05-14 15:25:00,324.32,324.38,324.12,324.25,10029.0,320.6868,320.7461,320.489,320.6176,10029.0
2024-05-14 15:30:00,324.19,324.3,324.1,324.15,12776.0,320.5583,320.667,320.4693,320.5187,12776.0
2024-05-14 15:35:00,324.06,324.17,323.87,324.09,8031.0,320.4297,320.5385,320.2418,320.4594,8031.0
2024-05-14 15:40:00,324.1,324.37,323.97,324.11,7639.0,320.4693,320.7362,320.3407,320.4792,7639.0
2024-05-14 15:45:00,323.96,323.97,323.7,323.82,10914.0,320.3308,320.3407,320.0738,320.1924,10914.0
2024-05-14 15:50:00,323.85,324.28,323.67,324.01,25838.0,320.2221,320.6473,320.0441,320.3803,25838.0
2024-05-14 15:55:00,324.0,324.37,323.58,324.17,114291.0,320.3704,320.7362,319.9551,320.5385,114291.0
2024-05-15 09:30:00,325.91,326.0,324.3,324.5,31562.0,322.259,322.348,320.667,320.8648,31562.0
2024-05-15 09:35:00,324.95,326.43,324.6,326.23,3890.0,321.3097,322.7732,320.9637,322.5754,3890.0
2024-05-15 09:40:00,326.34,326.39,325.66,325.92,21180.0,322.6842,322.7336,322.0118,322.2689,21180.0
2024-05-15 09:45:00,325.77,326.95,325.77,326.95,14137.0,322.1206,323.2873,322.1206,323.2873,14137.0
2024-05-15 09:50:00,327.01,327.37,326.82,327.0,5793.0,323.3467,323.7026,323.1588,323.3368,5793.0
2024-05-15 09:55:00,326.88,326.88,326.7,326.87,1727.0,323.2181,323.2181,323.0401,323.2082,1727.0
2024-05-15 10:00:00,326.88,327.67,326.88,327.67,8407.0,323.2181,323.9993,323.2181,323.9993,8407.0
2024-05-15 10:05:00,327.81,328.57,327.73,328.08,12216.0,324.1377,324.8892,324.0586,324.4047,12216.0
2024-05-15 10:10:00,328.5,329.6,328.5,329.32,3453.0,324.82,325.9077,324.82,325.6308,3453.0
2024-05-15 10:15:00,329.28,329.42,328.32,328.32,6268.0,325.5912,325.7297,324.642,324.642,6268.0
2024-05-15 10:20:00,328.32,328.57,327.95,328.05,3931.0,324.642,324.8892,324.2761,324.375,3931.0
2024-05-15 10:25:00,327.96,328.33,327.96,328.33,19023.0,324.286,324.6519,324.286,324.6519,19023.0
2024-05-15 10:30:00,328.17,329.45,328.12,328.39,9967.0,324.4937,325.7593,324.4442,324.7112,9967.0
2024-05-15 10:35:00,328.56,328.78,328.13,328.14,4372.0,324.8793,325.0968,324.4541,324.464,4372.0
2024-05-15 10:40:00,328.36,328.6,328.25,328.39,2725.0,324.6815,324.9189,324.5728,324.7112,2725.0
2024-05-15 10:45:00,328.45,328.8,328.16,328.35,25542.0,324.7705,325.1166,324.4838,324.6717,25542.0
2024-05-15 10:50:00,328.58,328.62,327.55,327.99,14522.0,324.8991,324.9386,323.8806,324.3157,14522.0
2024-05-15 10:55:00,328.13,328.56,328.12,328.52,3241.0,324.4541,324.8793,324.4442,324.8398,3241.0
2024-05-15 11:00:00,328.55,329.45,328.54,329.16,10818.0,324.8694,325.7593,324.8595,325.4726,10818.0
2024-05-15 11:05:00,329.31,330.49,329.16,330.48,13659.0,325.6209,326.7877,325.4726,326.7778,13659.0
2024-05-15 11:10:00,330.49,330.49,330.04,330.18,14277.0,326.7877,326.7877,326.3427,326.4812,14277.0
2024-05-15 11:15:00,330.17,330.34,329.94,330.04,3956.0,326.4713,326.6394,326.2438,326.3427,3956.0
2024-05-15 11:20:00,330.11,330.12,329.69,329.82,22879.0,326.4119,326.4218,325.9966,326.1252,22879.0
2024-05-15 11:25:00,330.14,330.58,330.1,330.34,6800.0,326.4416,326.8767,326.4021,326.6394,6800.0
2024-05-15 11:30:00,330.49,330.49,330.05,330.09,6091.0,326.7877,326.7877,326.3526,326.3922,6091.0
2024-05-15 11:35:00,330.04,330.23,329.87,329.87,2804.0,326.3427,326.5306,326.1746,326.1746,2804.0
2024-05-15 11:40:00,329.96,330.0,329.56,329.6,4960.0,326.2636,326.3032,325.8681,325.9077,4960.0
2024-05-15 11:45:00,329.67,329.81,329.37,329.46,4936.0,325.9769,326.1153,325.6802,325.7692,4936.0
2024-05-15 11:50:00,329.48,329.48,329.19,329.34,3785.0,325.789,325.789,325.5022,325.6506,3785.0
2024-05-15 11:55:00,329.22,329.35,329.04,329.19,6566.0,325.5319,325.6605,325.3539,325.5022,6566.0
2024-05-15 12:00:00,329.12,329.37,329.02,329.02,3317.0,325.433,325.6802,325.3342,325.3342,3317.0
2024-05-15 12:05:00,329.21,329.39,328.92,329.04,7718.0,325.522,325.7,325.2353,325.3539,7718.0
2024-05-15 12:10:00,329.05,329.22,328.9,329.22,1202.0,325.3638,325.5319,325.2155,325.5319,1202.0
2024-05-15 12:15:00,328.91,329.63,328.91,329.63,2187.0,325.2254,325.9373,325.2254,325.9373,2187.0
2024-05-15 12:20:00,329.63,330.04,329.55,330.04,2150.0,325.9373,326.3427,325.8582,326.3427,2150.0
2024-05-15 12:25:00,330.06,330.76,329.97,330.76,3859.0,326.3625,327.0547,326.2735,327.0547,3859.0
2024-05-15 12:30:00,330.75,331.04,330.67,331.04,14787.0,327.0448,327.3315,326.9657,327.3315,14787.0
2024-05-15 12:35:00,330.98,331.42,330.9,331.36,10786.0,327.2722,327.7073,327.1931,327.6479,10786.0
2024-05-15 12:40:00,331.35,331.39,331.22,331.28,1700.0,327.6381,327.6776,327.5095,327.5688,1700.0
2024-05-15 12:45:00,331.48,331.75,331.39,331.59,2827.0,327.7666,328.0336,327.6776,327.8754,2827.0
2024-05-15 12:50:00,331.59,331.67,331.51,331.64,1413.0,327.8754,327.9545,327.7963,327.9248,1413.0
2024-05-15 12:55:00,331.57,331.77,331.51,331.69,3424.0,327.8556,328.0533,327.7963,327.9742,3424.0
2024-05-15 13:00:00,331.79,331.96,331.68,331.79,2968.0,328.0731,328.2412,327.9644,328.0731,2968.0
2024-05-15 13:05:00,331.79,331.79,331.7,331.74,2654.0,328.0731,328.0731,327.9841,328.0237,2654.0
2024-05-15 13:10:00,331.79,332.0,331.75,331.8,2617.0,328.0731,328.2808,328.0336,328.083,2617.0
2024-05-15 13:15:00,331.73,331.79,331.19,331.42,7396.0,328.0138,328.0731,327.4798,327.7073,7396.0
2024-05-15 13:20:00,331.39,331.39,330.91,330.96,5309.0,327.6776,327.6776,327.203,327.2524,5309.0
2024-05-15 13:25:00,330.99,331.34,330.96,331.28,3537.0,327.2821,327.6282,327.2524,327.5688,3537.0
2024-05-15 13:30:00,331.29,331.3,330.97,331.1,3859.0,327.5787,327.5886,327.2623,327.3909,3859.0
2024-05-15 13:35:00,331.24,331.9,331.24,331.63,1862.0,327.5293,328.1819,327.5293,327.9149,1862.0
2024-05-15 13:40:00,331.54,331.54,331.2,331.42,1495.0,327.8259,327.8259,327.4897,327.7073,1495.0
2024-05-15 13:45:00,331.26,331.34,330.8,330.88,2500.0,327.5491,327.6282,327.0942,327.1733,2500.0
2024-05-15 13:50:00,330.85,331.01,330.73,331.01,1453.0,327.1437,327.3019,327.025,327.3019,1453.0
2024-05-15 13:55:00,331.05,331.23,331.05,331.12,1297.0,327.3414,327.5194,327.3414,327.4106,1297.0
2024-05-15 14:00:00,331.12,331.19,330.96,331.12,2180.0,327.4106,327.4798,327.2524,327.4106,2180.0
2024-05-15 14:05:00,331.11,331.47,331.0,331.47,3133.0,327.4007,327.7567,327.292,327.7567,3133.0
2024-05-15 14:10:00,331.47,331.47,331.28,331.36,1400.0,327.7567,327.7567,327.5688,327.6479,1400.0
2024-05-15 14:15:00,331.22,331.27,330.93,331.22,2101.0,327.5095,327.5589,327.2228,327.5095,2101.0
2024-05-15 14:20:00,331.17,331.21,330.87,330.87,2107.0,327.4601,327.4996,327.1634,327.1634,2107.0
2024-05-15 14:25:00,330.91,331.05,330.8,331.05,1927.0,327.203,327.3414,327.0942,327.3414,1927.0
2024-05-15 14:30:00,331.06,331.06,330.68,330.68,1625.0,327.3513,327.3513,326.9756,326.9756,1625.0
2024-05-15 14:35:00,330.63,331.69,330.61,331.69,5660.0,326.9261,327.9742,326.9063,327.9742,5660.0
2024-05-15 14:40:00,331.59,331.62,331.09,331.09,3909.0,327.8754,327.905,327.381,327.381,3909.0
2024-05-15 14:45:00,331.07,331.17,330.78,330.84,4813.0,327.3612,327.4601,327.0744,327.1338,4813.0
2024-05-15 14:50:00,330.86,330.86,330.52,330.6,5017.0,327.1535,327.1535,326.8174,326.8965,5017.0
2024-05-15 14:55:00,330.56,330.64,330.49,330.61,8164.0,326.8569,326.936,326.7877,326.9063,8164.0
2024-05-15 15:00:00,330.59,330.73,330.46,330.53,6963.0,326.8866,327.025,326.758,326.8272,6963.0
2024-05-15 15:05:00,330.45,330.74,330.35,330.73,12193.0,326.7481,327.0349,326.6493,327.025,12193.0
2024-05-15 15:10:00,330.81,330.94,330.67,330.7,4290.0,327.1041,327.2326,326.9657,326.9953,4290.0
2024-05-15 15:15:00,330.63,330.65,330.48,330.57,5706.0,326.9261,326.9459,326.7778,326.8668,5706.0
2024-05-15 15:20:00,330.51,330.69,330.35,330.35,6164.0,326.8075,326.9854,326.6493,326.6493,6164.0
2024-05-15 15:25:00,330.22,330.29,330.11,330.22,5610.0,326.5207,326.5899,326.4119,326.5207,5610.0
2024-05-15 15:30:00,330.22,330.4,330.02,330.4,6481.0,326.5207,326.6987,326.323,326.6987,6481.0
2024-05-15 15:35:00,330.44,330.75,330.38,330.43,5670.0,326.7382,327.0448,326.6789,326.7284,5670.0
2024-05-15 15:40:00,330.43,330.99,330.42,330.89,8371.0,326.7284,327.2821,326.7185,327.1832,8371.0
2024-05-15 15:45:00,330.91,331.01,330.69,330.78,7947.0,327.203,327.3019,326.9854,327.0744,7947.0
2024-05-15 15:50:00,330.75,331.63,330.66,331.61,26871.0,327.0448,327.9149,326.9558,327.8951,26871.0
2024-05-15 15:55:00,331.67,332.22,331.35,331.89,173490.0,327.9545,328.4983,327.6381,328.172,173490.0
2024-05-16 09:30:00,332.0,333.45,331.35,332.03,19122.0,328.2808,329.7145,327.6381,328.3104,19122.0
2024-05-16 09:35:00,332.24,333.25,332.06,333.11,3959.0,328.5181,329.5168,328.3401,329.3783,3959.0
2024-05-16 09:40:00,332.71,333.63,332.6,333.63,5326.0,328.9828,329.8925,328.874,329.8925,5326.0
2024-05-16 09:45:00,333.69,333.98,333.22,333.32,2274.0,329.9518,330.2386,329.4871,329.586,2274.0
2024-05-16 09:50:00,333.47,334.64,333.45,334.62,5416.0,329.7343,330.8912,329.7145,330.8714,5416.0
2024-05-16 09:55:00,334.48,334.61,333.91,334.0,3360.0,330.733,330.8615,330.1694,330.2584,3360.0
2024-05-16 10:00:00,334.13,334.46,333.98,334.46,6919.0,330.3869,330.7132,330.2386,330.7132,6919.0
2024-05-16 10:05:00,334.5,334.72,334.47,334.63,3474.0,330.7528,330.9703,330.7231,330.8813,3474.0
2024-05-16 10:10:00,334.66,334.73,333.96,334.16,2998.0,330.911,330.9802,330.2188,330.4166,2998.0
2024-05-16 10:15:00,334.12,334.42,334.0,334.38,3431.0,330.377,330.6737,330.2584,330.6341,3431.0
2024-05-16 10:20:00,334.16,334.16,333.68,334.0,2873.0,330.4166,330.4166,329.942,330.2584,2873.0
2024-05-16 10:25:00,334.02,334.15,333.58,333.84,6545.0,330.2781,330.4067,329.8431,330.1002,6545.0
2024-05-16 10:30:00,333.91,334.25,333.91,334.0,3365.0,330.1694,330.5056,330.1694,330.2584,3365.0
2024-05-16 10:35:00,334.06,334.49,333.81,334.0,2640.0,330.3177,330.7429,330.0705,330.2584,2640.0
2024-05-16 10:40:00,334.15,334.2,334.03,334.18,1421.0,330.4067,330.4561,330.288,330.4363,1421.0
2024-05-16 10:45:00,334.28,334.45,334.02,334.02,2691.0,330.5352,330.7033,330.2781,330.2781,2691.0
2024-05-16 10:50:00,334.03,334.16,333.94,334.16,3358.0,330.288,330.4166,330.199,330.4166,3358.0
2024-05-16 10:55:00,334.16,334.42,334.13,334.42,2357.0,330.4166,330.6737,330.3869,330.6737,2357.0
2024-05-16 11:00:00,334.52,334.75,334.44,334.56,3010.0,330.7725,331.0,330.6934,330.8121,3010.0
2024-05-16 11:05:00,334.39,334.41,334.25,334.36,1500.0,330.644,330.6638,330.5056,330.6143,1500.0
2024-05-16 11:10:00,334.4,334.41,333.92,333.92,2500.0,330.6539,330.6638,330.1793,330.1793,2500.0
2024-05-16 11:15:00,333.85,334.14,333.8,333.9,3918.0,330.11,330.3968,330.0606,330.1595,3918.0
2024-05-16 11:20:00,333.95,334.4,333.87,334.4,2652.0,330.2089,330.6539,330.1298,330.6539,2652.0
2024-05-16 11:25:00,334.53,334.66,334.39,334.66,3489.0,330.7824,330.911,330.644,330.911,3489.0
2024-05-16 11:30:00,334.58,334.84,334.48,334.64,5608.0,330.8319,331.089,330.733,330.8912,5608.0
2024-05-16 11:35:00,334.48,334.56,333.83,334.01,6550.0,330.733,330.8121,330.0903,330.2683,6550.0
2024-05-16 11:40:00,333.79,333.88,333.4,333.41,4778.0,330.0507,330.1397,329.6651,329.675,4778.0
2024-05-16 11:45:00,333.48,333.64,333.37,333.58,2709.0,329.7442,329.9024,329.6354,329.8431,2709.0
2024-05-16 11:50:00,333.53,333.69,333.5,333.63,5212.0,329.7936,329.9518,329.764,329.8925,5212.0
2024-05-16 11:55:00,333.62,333.64,333.16,333.17,2075.0,329.8826,329.9024,329.4278,329.4377,2075.0
2024-05-16 12:00:00,333.13,333.35,333.09,333.1,3875.0,329.3981,329.6156,329.3586,329.3684,3875.0
2024-05-16 12:05:00,333.02,333.24,332.95,333.22,4092.0,329.2893,329.5069,329.2201,329.4871,4092.0
2024-05-16 12:10:00,333.36,333.36,333.27,333.28,2517.0,329.6255,329.6255,329.5365,329.5464,2517.0
2024-05-16 12:15:00,333.29,333.81,333.29,333.81,6163.0,329.5563,330.0705,329.5563,330.0705,6163.0
2024-05-16 12:20:00,333.87,333.87,333.48,333.57,5897.0,330.1298,330.1298,329.7442,329.8332,5897.0
2024-05-16 12:25:00,333.64,333.69,333.57,333.59,6695.0,329.9024,329.9518,329.8332,329.853,6695.0
2024-05-16 12:30:00,333.67,333.89,333.65,333.82,3759.0,329.9321,330.1496,329.9123,330.0804,3759.0
2024-05-16 12:35:00,333.85,333.89,333.75,333.75,1100.0,330.11,330.1496,330.0112,330.0112,1100.0
2024-05-16 12:40:00,333.76,333.88,333.69,333.81,2801.0,330.0211,330.1397,329.9518,330.0705,2801.0
2024-05-16 12:45:00,333.77,334.05,333.77,334.04,1328.0,330.0309,330.3078,330.0309,330.2979,1328.0
2024-05-16 12:50:00,334.11,334.16,334.04,334.13,2051.0,330.3671,330.4166,330.2979,330.3869,2051.0
2024-05-16 12:55:00,334.26,334.36,334.13,334.16,5773.0,330.5155,330.6143,330.3869,330.4166,5773.0
2024-05-16 13:00:00,334.13,334.45,334.03,334.29,4008.0,330.3869,330.7033,330.288,330.5451,4008.0
2024-05-16 13:05:00,334.45,334.54,334.42,334.47,1672.0,330.7033,330.7923,330.6737,330.7231,1672.0
2024-05-16 13:10:00,334.43,334.49,334.35,334.45,2719.0,330.6835,330.7429,330.6044,330.7033,2719.0
2024-05-16 13:15:00,334.45,334.54,334.32,334.4,5599.0,330.7033,330.7923,330.5748,330.6539,5599.0
2024-05-16 13:20:00,334.44,334.51,333.99,334.1,3290.0,330.6934,330.7627,330.2485,330.3572,3290.0
2024-05-16 13:25:00,334.07,334.44,334.07,334.3,3363.0,330.3276,330.6934,330.3276,330.555,3363.0
2024-05-16 13:30:00,334.23,334.31,334.12,334.31,1502.0,330.4858,330.5649,330.377,330.5649,1502.0
2024-05-16 13:35:00,334.26,334.26,333.87,333.87,614.0,330.5155,330.5155,330.1298,330.1298,614.0
2024-05-16 13:40:00,333.98,334.01,333.9,333.92,2032.0,330.2386,330.2683,330.1595,330.1793,2032.0
2024-05-16 13:45:00,333.94,334.15,333.94,334.15,1532.0,330.199,330.4067,330.199,330.4067,1532.0
2024-05-16 13:50:00,334.13,334.54,334.13,334.54,4745.0,330.3869,330.7923,330.3869,330.7923,4745.0
2024-05-16 13:55:00,334.52,334.64,334.16,334.16,10554.0,330.7725,330.8912,330.4166,330.4166,10554.0
2024-05-16 14:00:00,334.02,334.09,333.81,334.04,1889.0,330.2781,330.3474,330.0705,330.2979,1889.0
2024-05-16 14:05:00,334.17,334.2,333.81,333.81,2453.0,330.4265,330.4561,330.0705,330.0705,2453.0
2024-05-16 14:10:00,333.73,333.8,333.43,333.54,3487.0,329.9914,330.0606,329.6948,329.8035,3487.0
2024-05-16 14:15:00,333.38,333.54,333.21,333.47,1925.0,329.6453,329.8035,329.4772,329.7343,1925.0
2024-05-16 14:20:00,333.69,333.85,333.61,333.61,3206.0,329.9518,330.11,329.8727,329.8727,3206.0
2024-05-16 14:25:00,333.65,333.88,333.63,333.88,2363.0,329.9123,330.1397,329.8925,330.1397,2363.0
2024-05-16 14:30:00,333.88,334.14,333.84,334.14,3212.0,330.1397,330.3968,330.1002,330.3968,3212.0
2024-05-16 14:35:00,334.15,334.31,334.11,334.26,3574.0,330.4067,330.5649,330.3671,330.5155,3574.0
2024-05-16 14:40:00,334.26,334.52,334.19,334.52,1319.0,330.5155,330.7725,330.4462,330.7725,1319.0
2024-05-16 14:45:00,334.48,334.65,334.42,334.47,3833.0,330.733,330.9011,330.6737,330.7231,3833.0
2024-05-16 14:50:00,334.54,334.74,334.47,334.47,4679.0,330.7923,330.9901,330.7231,330.7231,4679.0
2024-05-16 14:55:00,334.55,334.64,334.48,334.48,1327.0,330.8022,330.8912,330.733,330.733,1327.0
2024-05-16 15:00:00,334.59,334.69,334.22,334.26,2926.0,330.8418,330.9406,330.4759,330.5155,2926.0
2024-05-16 15:05:00,334.25,334.62,334.2,334.62,2012.0,330.5056,330.8714,330.4561,330.8714,2012.0
2024-05-16 15:10:00,334.6,334.67,334.47,334.67,2834.0,330.8516,330.9209,330.7231,330.9209,2834.0
2024-05-16 15:15:00,334.57,334.61,334.24,334.55,3212.0,330.822,330.8615,330.4957,330.8022,3212.0
2024-05-16 15:20:00,334.63,334.63,334.46,334.54,2500.0,330.8813,330.8813,330.7132,330.7923,2500.0
2024-05-16 15:25:00,334.52,334.52,334.17,334.39,7089.0,330.7725,330.7725,330.4265,330.644,7089.0
2024-05-16 15:30:00,334.32,334.48,334.18,334.4,5471.0,330.5748,330.733,330.4363,330.6539,5471.0
2024-05-16 15:35:00,334.37,334.63,334.13,334.29,7304.0,330.6242,330.8813,330.3869,330.5451,7304.0
2024-05-16 15:40:00,334.34,334.4,333.94,334.2,8218.0,330.5946,330.6539,330.199,330.4561,8218.0
2024-05-16 15:45:00,334.21,334.66,334.09,334.33,13856.0,330.466,330.911,330.3474,330.5847,13856.0
2024-05-16 15:50:00,334.4,335.0,334.4,335.0,12746.0,330.6539,331.2472,330.6539,331.2472,12746.0
2024-05-16 15:55:00,334.94,335.0,333.78,334.15,52688.0,331.1878,331.2472,330.0408,330.4067,52688.0
2024-05-17 09:30:00,334.6,334.6,330.79,330.79,36669.0,330.8516,330.8516,327.0843,327.0843,36669.0
2024-05-17 09:35:00,330.46,332.54,330.46,332.19,2773.0,326.758,328.8147,326.758,328.4686,2773.0
2024-05-17 09:40:00,331.66,332.99,331.54,332.62,5807.0,327.9446,329.2597,327.8259,328.8938,5807.0
2024-05-17 09:45:00,333.26,334.08,333.02,333.9,6591.0,329.5267,330.3375,329.2893,330.1595,6591.0
2024-05-17 09:50:00,333.9,333.9,333.48,333.79,1600.0,330.1595,330.1595,329.7442,330.0507,1600.0
2024-05-17 09:55:00,333.81,334.5,333.67,334.14,2800.0,330.0705,330.7528,329.9321,330.3968,2800.0
2024-05-17 10:00:00,334.77,334.77,333.2,333.66,5604.0,331.0197,331.0197,329.4673,329.9222,5604.0
2024-05-17 10:05:00,333.85,333.85,333.22,333.34,1602.0,330.11,330.11,329.4871,329.6058,1602.0
2024-05-17 10:10:00,333.5,333.87,333.04,333.09,1847.0,329.764,330.1298,329.3091,329.3586,1847.0
2024-05-17 10:15:00,332.68,333.24,332.68,332.86,800.0,328.9532,329.5069,328.9532,329.1311,800.0
2024-05-17 10:20:00,333.08,333.16,332.79,332.92,2240.0,329.3487,329.4278,329.0619,329.1905,2240.0
2024-05-17 10:25:00,333.1,333.53,332.94,333.51,4769.0,329.3684,329.7936,329.2102,329.7739,4769.0
2024-05-17 10:30:00,333.32,333.33,332.77,332.92,2467.0,329.586,329.5959,329.0421,329.1905,2467.0
2024-05-17 10:35:00,332.95,333.2,332.9,333.03,2465.0,329.2201,329.4673,329.1707,329.2992,2465.0
2024-05-17 10:40:00,333.19,333.19,332.9,332.9,322.0,329.4574,329.4574,329.1707,329.1707,322.0
2024-05-17 10:45:00,333.01,333.01,332.54,332.54,4015.0,329.2795,329.2795,328.8147,328.8147,4015.0
2024-05-17 10:50:00,332.37,332.97,332.35,332.75,2100.0,328.6466,329.2399,328.6268,329.0224,2100.0
2024-05-17 10:55:00,333.08,333.24,332.67,333.24,4484.0,329.3487,329.5069,328.9433,329.5069,4484.0
2024-05-17 11:00:00,333.13,333.15,332.6,332.61,4241.0,329.3981,329.4179,328.874,328.8839,4241.0
2024-05-17 11:05:00,332.68,332.93,332.5,332.78,1300.0,328.9532,329.2004,328.7752,329.052,1300.0
2024-05-17 11:10:00,332.8,332.8,332.52,332.52,700.0,329.0718,329.0718,328.7949,328.7949,700.0
2024-05-17 11:15:00,332.64,332.64,332.17,332.42,2015.0,328.9136,328.9136,328.4489,328.6961,2015.0
2024-05-17 11:20:00,332.51,332.51,332.14,332.29,965.0,328.7851,328.7851,328.4192,328.5675,965.0
2024-05-17 11:25:00,332.26,332.52,332.12,332.31,2821.0,328.5379,328.7949,328.3994,328.5873,2821.0
2024-05-17 11:30:00,332.15,332.15,331.8,332.0,3990.0,328.4291,328.4291,328.083,328.2808,3990.0
2024-05-17 11:35:00,331.97,332.14,331.97,332.07,700.0,328.2511,328.4192,328.2511,328.35,700.0
2024-05-17 11:40:00,332.06,332.22,332.04,332.08,1147.0,328.3401,328.4983,328.3203,328.3599,1147.0
2024-05-17 11:45:00,332.28,332.34,332.09,332.27,1219.0,328.5576,328.617,328.3698,328.5477,1219.0
2024-05-17 11:50:00,332.37,332.42,332.16,332.16,1654.0,328.6466,328.6961,328.439,328.439,1654.0
2024-05-17 11:55:00,332.15,332.31,332.07,332.31,601.0,328.4291,328.5873,328.35,328.5873,601.0
2024-05-17 12:00:00,332.26,332.35,332.18,332.18,960.0,328.5379,328.6268,328.4588,328.4588,960.0
2024-05-17 12:05:00,332.14,332.17,331.89,331.92,1549.0,328.4192,328.4489,328.172,328.2017,1549.0
2024-05-17 12:10:00,332.06,332.19,332.01,332.01,607.0,328.3401,328.4686,328.2907,328.2907,607.0
2024-05-17 12:15:00,332.02,332.02,332.01,332.02,100.0,328.3005,328.3005,328.2907,328.3005,100.0
2024-05-17 12:20:00,332.14,332.14,331.88,332.03,1529.0,328.4192,328.4192,328.1621,328.3104,1529.0
2024-05-17 12:25:00,331.86,331.99,331.78,331.87,1962.0,328.1423,328.2709,328.0632,328.1522,1962.0
2024-05-17 12:30:00,331.87,331.88,331.78,331.88,689.0,328.1522,328.1621,328.0632,328.1621,689.0
2024-05-17 12:35:00,332.02,332.02,331.83,332.01,775.0,328.3005,328.3005,328.1127,328.2907,775.0
2024-05-17 12:40:00,332.09,332.09,331.87,332.05,2224.0,328.3698,328.3698,328.1522,328.3302,2224.0
2024-05-17 12:45:00,331.93,331.95,331.82,331.82,702.0,328.2116,328.2313,328.1028,328.1028,702.0
2024-05-17 12:50:00,332.02,332.38,332.02,332.25,2032.0,328.3005,328.6565,328.3005,328.528,2032.0
2024-05-17 12:55:00,332.38,332.58,332.24,332.3,6084.0,328.6565,328.8543,328.5181,328.5774,6084.0
2024-05-17 13:00:00,332.26,332.37,332.25,332.25,526.0,328.5379,328.6466,328.528,328.528,526.0
2024-05-17 13:05:00,332.49,332.69,332.44,332.69,572.0,328.7653,328.963,328.7158,328.963,572.0
2024-05-17 13:10:00,332.62,332.84,332.61,332.7,795.0,328.8938,329.1114,328.8839,328.9729,795.0
2024-05-17 13:15:00,332.84,332.84,332.6,332.67,2895.0,329.1114,329.1114,328.874,328.9433,2895.0
2024-05-17 13:20:00,332.57,332.74,332.57,332.74,200.0,328.8444,329.0125,328.8444,329.0125,200.0
2024-05-17 13:25:00,332.7,332.8,332.57,332.69,600.0,328.9729,329.0718,328.8444,328.963,600.0
2024-05-17 13:30:00,332.63,332.64,332.63,332.63,300.0,328.9037,328.9136,328.9037,328.9037,300.0
2024-05-17 13:35:00,332.79,333.12,332.79,333.02,1354.0,329.0619,329.3882,329.0619,329.2893,1354.0
2024-05-17 13:40:00,332.92,333.06,332.85,333.06,2100.0,329.1905,329.3289,329.1212,329.3289,2100.0
2024-05-17 13:45:00,333.08,333.08,332.99,333.03,1900.0,329.3487,329.3487,329.2597,329.2992,1900.0
2024-05-17 13:50:00,333.11,333.16,332.91,333.05,3603.0,329.3783,329.4278,329.1806,329.319,3603.0
2024-05-17 13:55:00,333.12,333.19,332.95,333.06,2774.0,329.3882,329.4574,329.2201,329.3289,2774.0
2024-05-17 14:00:00,333.01,333.11,332.85,332.96,3060.0,329.2795,329.3783,329.1212,329.23,3060.0
2024-05-17 14:05:00,332.85,332.96,332.69,332.69,2456.0,329.1212,329.23,328.963,328.963,2456.0
2024-05-17 14:10:00,332.62,332.66,332.35,332.49,1863.0,328.8938,328.9334,328.6268,328.7653,1863.0
2024-05-17 14:15:00,332.41,332.52,332.21,332.37,1023.0,328.6862,328.7949,328.4884,328.6466,1023.0
2024-05-17 14:20:00,332.38,332.47,332.34,332.35,1842.0,328.6565,328.7455,328.617,328.6268,1842.0
2024-05-17 14:25:00,332.72,332.72,332.55,332.69,725.0,328.9927,328.9927,328.8246,328.963,725.0
2024-05-17 14:30:00,332.87,332.98,332.79,332.8,1815.0,329.141,329.2498,329.0619,329.0718,1815.0
2024-05-17 14:35:00,332.97,332.97,332.66,332.74,1834.0,329.2399,329.2399,328.9334,329.0125,1834.0
2024-05-17 14:40:00,332.63,332.81,332.63,332.81,1400.0,328.9037,329.0817,328.9037,329.0817,1400.0
2024-05-17 14:45:00,332.75,332.82,332.63,332.68,1517.0,329.0224,329.0916,328.9037,328.9532,1517.0
2024-05-17 14:50:00,332.85,332.91,332.83,332.88,1495.0,329.1212,329.1806,329.1015,329.1509,1495.0
2024-05-17 14:55:00,332.97,333.09,332.85,333.09,3368.0,329.2399,329.3586,329.1212,329.3586,3368.0
2024-05-17 15:00:00,333.05,333.17,332.97,333.17,2150.0,329.319,329.4377,329.2399,329.4377,2150.0
2024-05-17 15:05:00,333.24,333.43,333.22,333.38,4388.0,329.5069,329.6948,329.4871,329.6453,4388.0
2024-05-17 15:10:00,333.28,333.74,333.25,333.74,2361.0,329.5464,330.0013,329.5168,330.0013,2361.0
2024-05-17 15:15:00,333.74,334.06,333.69,334.06,5557.0,330.0013,330.3177,329.9518,330.3177,5557.0
2024-05-17 15:20:00,334.02,334.36,333.85,334.33,5689.0,330.2781,330.6143,330.11,330.5847,5689.0
2024-05-17 15:25:00,334.37,334.58,333.93,333.97,4928.0,330.6242,330.8319,330.1891,330.2287,4928.0
2024-05-17 15:30:00,333.99,334.13,333.93,334.13,7985.0,330.2485,330.3869,330.1891,330.3869,7985.0
2024-05-17 15:35:00,334.18,334.45,334.12,334.43,8351.0,330.4363,330.7033,330.377,330.6835,8351.0
2024-05-17 15:40:00,334.42,334.76,334.3,334.69,39484.0,330.6737,331.0099,330.555,330.9406,39484.0
2024-05-17 15:45:00,334.69,334.89,334.47,334.56,26993.0,330.9406,331.1384,330.7231,330.8121,26993.0
2024-05-17 15:50:00,334.6,334.93,334.54,334.89,14441.0,330.8516,331.1779,330.7923,331.1384,14441.0
2024-05-17 15:55:00,334.85,334.98,334.26,334.9,54641.0,331.0988,331.2274,330.5155,331.1483,54641.0
2024-05-20 09:30:00,334.95,335.33,333.29,333.8,14221.0,331.1977,331.5735,329.5563,330.0606,14221.0
2024-05-20 09:35:00,334.05,334.09,332.55,332.66,3957.0,330.3078,330.3474,328.8246,328.9334,3957.0
2024-05-20 09:40:00,333.04,333.7,332.87,333.24,3981.0,329.3091,329.9617,329.141,329.5069,3981.0
2024-05-20 09:45:00,333.25,333.73,332.88,333.36,4464.0,329.5168,329.9914,329.1509,329.6255,4464.0
2024-05-20 09:50:00,333.23,333.77,333.22,333.5,4593.0,329.497,330.0309,329.4871,329.764,4593.0
2024-05-20 09:55:00,333.62,334.02,333.25,333.46,5224.0,329.8826,330.2781,329.5168,329.7244,5224.0
2024-05-20 10:00:00,333.36,333.37,332.52,332.91,4183.0,329.6255,329.6354,328.7949,329.1806,4183.0
2024-05-20 10:05:00,332.93,333.08,332.21,332.22,3916.0,329.2004,329.3487,328.4884,328.4983,3916.0
2024-05-20 10:10:00,332.43,332.45,331.58,331.62,3704.0,328.706,328.7257,327.8655,327.905,3704.0
2024-05-20 10:15:00,331.54,331.76,331.34,331.64,3601.0,327.8259,328.0435,327.6282,327.9248,3601.0
2024-05-20 10:20:00,331.67,331.67,330.94,331.05,5566.0,327.9545,327.9545,327.2326,327.3414,5566.0
2024-05-20 10:25:00,331.24,331.72,331.0,331.48,2699.0,327.5293,328.0039,327.292,327.7666,2699.0
2024-05-20 10:30:00,331.48,332.11,331.39,331.59,2200.0,327.7666,328.3895,327.6776,327.8754,2200.0
2024-05-20 10:35:00,331.57,332.18,331.57,332.11,3395.0,327.8556,328.4588,327.8556,328.3895,3395.0
2024-05-20 10:40:00,332.17,332.68,332.08,332.24,2908.0,328.4489,328.9532,328.3599,328.5181,2908.0
2024-05-20 10:45:00,332.26,332.56,332.03,332.03,4953.0,328.5379,328.8345,328.3104,328.3104,4953.0
2024-05-20 10:50:00,331.96,332.12,331.64,332.12,3627.0,328.2412,328.3994,327.9248,328.3994,3627.0
2024-05-20 10:55:00,332.13,332.22,331.96,331.96,2176.0,328.4093,328.4983,328.2412,328.2412,2176.0
2024-05-20 11:00:00,331.95,332.03,331.64,331.65,2951.0,328.2313,328.3104,327.9248,327.9347,2951.0
2024-05-20 11:05:00,331.8,332.01,331.66,331.84,2310.0,328.083,328.2907,327.9446,328.1226,2310.0
2024-05-20 11:10:00,331.67,331.88,331.57,331.68,3148.0,327.9545,328.1621,327.8556,327.9644,3148.0
2024-05-20 11:15:00,331.49,331.63,331.31,331.49,2318.0,327.7765,327.9149,327.5985,327.7765,2318.0
2024-05-20 11:20:00,331.35,332.11,331.35,332.05,2234.0,327.6381,328.3895,327.6381,328.3302,2234.0
2024-05-20 11:25:00,332.12,332.12,331.8,331.81,2623.0,328.3994,328.3994,328.083,328.0929,2623.0
2024-05-20 11:30:00,331.85,332.23,331.59,331.59,3068.0,328.1325,328.5082,327.8754,327.8754,3068.0
2024-05-20 11:35:00,331.61,331.85,331.55,331.55,2547.0,327.8951,328.1325,327.8358,327.8358,2547.0
2024-05-20 11:40:00,331.46,331.6,331.25,331.39,1622.0,327.7468,327.8853,327.5392,327.6776,1622.0
2024-05-20 11:45:00,331.36,331.36,330.94,330.95,1965.0,327.6479,327.6479,327.2326,327.2425,1965.0
2024-05-20 11:50:00,330.96,331.56,330.95,331.42,3624.0,327.2524,327.8457,327.2425,327.7073,3624.0
2024-05-20 11:55:00,331.4,331.64,331.24,331.25,2273.0,327.6875,327.9248,327.5293,327.5392,2273.0
2024-05-20 12:00:00,331.15,331.22,331.04,331.06,900.0,327.4403,327.5095,327.3315,327.3513,900.0
2024-05-20 12:05:00,331.04,331.29,331.04,331.06,1140.0,327.3315,327.5787,327.3315,327.3513,1140.0
2024-05-20 12:10:00,330.94,330.96,330.84,330.96,2272.0,327.2326,327.2524,327.1338,327.2524,2272.0
2024-05-20 12:15:00,330.96,331.02,330.73,330.88,3003.0,327.2524,327.3117,327.025,327.1733,3003.0
2024-05-20 12:20:00,330.75,330.78,330.52,330.55,1902.0,327.0448,327.0744,326.8174,326.847,1902.0
2024-05-20 12:25:00,330.51,330.62,330.38,330.62,1556.0,326.8075,326.9162,326.6789,326.9162,1556.0
2024-05-20 12:30:00,330.49,330.62,330.3,330.3,1137.0,326.7877,326.9162,326.5998,326.5998,1137.0
2024-05-20 12:35:00,330.33,330.79,330.17,330.47,3958.0,326.6295,327.0843,326.4713,326.7679,3958.0
2024-05-20 12:40:00,330.72,330.72,330.63,330.64,927.0,327.0151,327.0151,326.9261,326.936,927.0
2024-05-20 12:45:00,330.46,330.64,330.46,330.46,800.0,326.758,326.936,326.758,326.758,800.0
2024-05-20 12:50:00,330.5,330.67,330.34,330.65,2040.0,326.7976,326.9657,326.6394,326.9459,2040.0
2024-05-20 12:55:00,330.5,330.74,330.49,330.64,1829.0,326.7976,327.0349,326.7877,326.936,1829.0
2024-05-20 13:00:00,330.7,330.83,330.69,330.78,1654.0,326.9953,327.1239,326.9854,327.0744,1654.0
2024-05-20 13:05:00,330.77,330.88,330.67,330.79,1400.0,327.0645,327.1733,326.9657,327.0843,1400.0
2024-05-20 13:10:00,330.71,330.97,330.71,330.75,1767.0,327.0052,327.2623,327.0052,327.0448,1767.0
2024-05-20 13:15:00,330.75,330.99,330.69,330.69,1020.0,327.0448,327.2821,326.9854,326.9854,1020.0
2024-05-20 13:20:00,330.66,330.77,330.48,330.56,1677.0,326.9558,327.0645,326.7778,326.8569,1677.0
2024-05-20 13:25:00,330.56,330.66,330.21,330.21,3998.0,326.8569,326.9558,326.5108,326.5108,3998.0
2024-05-20 13:30:00,330.19,330.21,329.98,330.19,4404.0,326.491,326.5108,326.2834,326.491,4404.0
2024-05-20 13:35:00,330.17,330.27,330.1,330.11,1889.0,326.4713,326.5702,326.4021,326.4119,1889.0
2024-05-20 13:40:00,330.11,330.23,329.98,330.23,1569.0,326.4119,326.5306,326.2834,326.5306,1569.0
2024-05-20 13:45:00,330.19,330.25,329.99,330.21,18617.0,326.491,326.5504,326.2933,326.5108,18617.0
2024-05-20 13:50:00,330.26,330.45,330.24,330.43,1143.0,326.5603,326.7481,326.5405,326.7284,1143.0
2024-05-20 13:55:00,330.42,330.47,330.29,330.32,2218.0,326.7185,326.7679,326.5899,326.6196,2218.0
2024-05-20 14:00:00,330.41,330.42,330.0,330.12,17846.0,326.7086,326.7185,326.3032,326.4218,17846.0
2024-05-20 14:05:00,329.97,330.2,329.82,330.12,3803.0,326.2735,326.5009,326.1252,326.4218,3803.0
2024-05-20 14:10:00,330.06,330.07,329.94,330.04,1875.0,326.3625,326.3724,326.2438,326.3427,1875.0
2024-05-20 14:15:00,330.01,330.1,329.85,330.0,2171.0,326.3131,326.4021,326.1549,326.3032,2171.0
2024-05-20 14:20:00,330.14,330.23,330.09,330.09,1273.0,326.4416,326.5306,326.3922,326.3922,1273.0
2024-05-20 14:25:00,330.29,330.47,330.09,330.35,2615.0,326.5899,326.7679,326.3922,326.6493,2615.0
2024-05-20 14:30:00,330.43,330.56,330.29,330.56,1840.0,326.7284,326.8569,326.5899,326.8569,1840.0
2024-05-20 14:35:00,330.53,330.63,330.01,330.01,6779.0,326.8272,326.9261,326.3131,326.3131,6779.0
2024-05-20 14:40:00,330.12,330.22,330.0,330.21,3002.0,326.4218,326.5207,326.3032,326.5108,3002.0
2024-05-20 14:45:00,330.2,330.29,329.94,329.95,3565.0,326.5009,326.5899,326.2438,326.2537,3565.0
2024-05-20 14:50:00,330.07,330.07,329.85,330.03,4304.0,326.3724,326.3724,326.1549,326.3328,4304.0
2024-05-20 14:55:00,330.05,330.19,330.03,330.15,2536.0,326.3526,326.491,326.3328,326.4515,2536.0
2024-05-20 15:00:00,330.16,330.16,329.99,330.0,1840.0,326.4614,326.4614,326.2933,326.3032,1840.0
2024-05-20 15:05:00,330.04,330.1,329.81,330.06,4450.0,326.3427,326.4021,326.1153,326.3625,4450.0
2024-05-20 15:10:00,330.02,330.21,329.98,330.11,3486.0,326.323,326.5108,326.2834,326.4119,3486.0
2024-05-20 15:15:00,330.1,330.2,329.84,329.93,2225.0,326.4021,326.5009,326.145,326.234,2225.0
2024-05-20 15:20:00,329.86,329.98,329.69,329.78,3399.0,326.1647,326.2834,325.9966,326.0856,3399.0
2024-05-20 15:25:00,329.84,329.92,329.73,329.91,4917.0,326.145,326.2241,326.0362,326.2142,4917.0
2024-05-20 15:30:00,329.92,330.01,329.75,329.75,3517.0,326.2241,326.3131,326.056,326.056,3517.0
2024-05-20 15:35:00,329.84,330.39,329.77,330.34,6079.0,326.145,326.6888,326.0758,326.6394,6079.0
2024-05-20 15:40:00,330.24,330.27,329.77,329.77,3651.0,326.5405,326.5702,326.0758,326.0758,3651.0
2024-05-20 15:45:00,329.77,329.77,329.21,329.42,12999.0,326.0758,326.0758,325.522,325.7297,12999.0
2024-05-20 15:50:00,329.44,329.64,329.28,329.63,22044.0,325.7494,325.9472,325.5912,325.9373,22044.0
2024-05-20 15:55:00,329.57,330.11,329.33,329.94,116300.0,325.878,326.4119,325.6407,326.2438,116300.0
2024-05-21 09:30:00,330.35,330.58,329.06,329.56,18809.0,326.6493,326.8767,325.3737,325.8681,18809.0
2024-05-21 09:35:00,329.56,329.66,328.71,329.1,8131.0,325.8681,325.967,325.0276,325.4133,8131.0
2024-05-21 09:40:00,329.13,330.27,329.01,329.03,5256.0,325.4429,326.5702,325.3243,325.344,5256.0
2024-05-21 09:45:00,328.98,329.68,328.86,329.48,13844.0,325.2946,325.9868,325.1759,325.789,13844.0
2024-05-21 09:50:00,329.2,329.78,329.18,329.78,3702.0,325.5121,326.0856,325.4924,326.0856,3702.0
2024-05-21 09:55:00,329.66,330.57,329.66,330.08,6375.0,325.967,326.8668,325.967,326.3823,6375.0
2024-05-21 10:00:00,330.16,330.9,330.08,330.79,3205.0,326.4614,327.1931,326.3823,327.0843,3205.0
2024-05-21 10:05:00,331.12,331.2,330.54,331.0,12393.0,327.4106,327.4897,326.8371,327.292,12393.0
2024-05-21 10:10:00,331.0,331.43,331.0,331.13,6738.0,327.292,327.7172,327.292,327.4205,6738.0
2024-05-21 10:15:00,331.29,331.43,331.02,331.02,4496.0,327.5787,327.7172,327.3117,327.3117,4496.0
2024-05-21 10:20:00,331.19,331.37,330.46,330.47,6699.0,327.4798,327.6578,326.758,326.7679,6699.0
2024-05-21 10:25:00,330.37,330.85,330.36,330.6,2080.0,326.669,327.1437,326.6591,326.8965,2080.0
2024-05-21 10:30:00,330.5,330.5,330.05,330.06,2600.0,326.7976,326.7976,326.3526,326.3625,2600.0
2024-05-21 10:35:00,330.33,330.68,330.2,330.45,5962.0,326.6295,326.9756,326.5009,326.7481,5962.0
2024-05-21 10:40:00,330.5,330.7,330.24,330.28,4228.0,326.7976,326.9953,326.5405,326.58,4228.0
2024-05-21 10:45:00,330.15,330.59,330.14,330.38,2954.0,326.4515,326.8866,326.4416,326.6789,2954.0
2024-05-21 10:50:00,330.22,330.48,330.12,330.19,1600.0,326.5207,326.7778,326.4218,326.491,1600.0
2024-05-21 10:55:00,330.18,330.18,329.49,329.49,3812.0,326.4812,326.4812,325.7989,325.7989,3812.0
2024-05-21 11:00:00,329.57,329.59,329.21,329.21,2424.0,325.878,325.8978,325.522,325.522,2424.0
2024-05-21 11:05:00,329.2,329.55,329.08,329.46,4782.0,325.5121,325.8582,325.3935,325.7692,4782.0
2024-05-21 11:10:00,329.31,329.31,328.89,329.04,1967.0,325.6209,325.6209,325.2056,325.3539,1967.0
2024-05-21 11:15:00,329.13,329.69,328.92,329.35,4444.0,325.4429,325.9966,325.2353,325.6605,4444.0
2024-05-21 11:20:00,329.19,329.66,329.19,329.6,2000.0,325.5022,325.967,325.5022,325.9077,2000.0
2024-05-21 11:25:00,329.6,329.6,329.11,329.25,3123.0,325.9077,325.9077,325.4231,325.5616,3123.0
2024-05-21 11:30:00,329.19,329.37,329.02,329.1,6224.0,325.5022,325.6802,325.3342,325.4133,6224.0
2024-05-21 11:35:00,329.15,329.68,329.14,329.46,2969.0,325.4627,325.9868,325.4528,325.7692,2969.0
2024-05-21 11:40:00,329.56,329.56,329.28,329.31,1567.0,325.8681,325.8681,325.5912,325.6209,1567.0
2024-05-21 11:45:00,329.34,329.41,329.05,329.06,2912.0,325.6506,325.7198,325.3638,325.3737,2912.0
2024-05-21 11:50:00,329.05,329.3,329.04,329.06,3691.0,325.3638,325.611,325.3539,325.3737,3691.0
2024-05-21 11:55:00,329.2,329.2,328.94,328.94,990.0,325.5121,325.5121,325.2551,325.2551,990.0
2024-05-21 12:00:00,328.94,328.97,328.66,328.73,3260.0,325.2551,325.2847,324.9782,325.0474,3260.0
2024-05-21 12:05:00,328.89,328.98,328.67,328.98,4135.0,325.2056,325.2946,324.9881,325.2946,4135.0
2024-05-21 12:10:00,328.89,329.01,328.64,328.75,10354.0,325.2056,325.3243,324.9584,325.0672,10354.0
2024-05-21 12:15:00,328.74,329.13,328.73,329.13,5718.0,325.0573,325.4429,325.0474,325.4429,5718.0
2024-05-21 12:20:00,329.13,329.14,328.71,328.72,2774.0,325.4429,325.4528,325.0276,325.0375,2774.0
2024-05-21 12:25:00,328.77,329.03,328.76,328.78,9102.0,325.087,325.344,325.0771,325.0968,9102.0
2024-05-21 12:30:00,328.78,328.93,328.69,328.71,2020.0,325.0968,325.2452,325.0079,325.0276,2020.0
2024-05-21 12:35:00,328.71,328.94,328.71,328.77,5735.0,325.0276,325.2551,325.0276,325.087,5735.0
2024-05-21 12:40:00,328.86,329.01,328.84,328.84,3818.0,325.1759,325.3243,325.1562,325.1562,3818.0
2024-05-21 12:45:00,328.92,329.01,328.8,328.91,5429.0,325.2353,325.3243,325.1166,325.2254,5429.0
2024-05-21 12:50:00,328.81,329.01,328.6,328.6,5894.0,325.1265,325.3243,324.9189,324.9189,5894.0
2024-05-21 12:55:00,328.59,328.81,328.58,328.81,2890.0,324.909,325.1265,324.8991,325.1265,2890.0
2024-05-21 13:00:00,328.82,328.92,328.71,328.76,2579.0,325.1364,325.2353,325.0276,325.0771,2579.0
2024-05-21 13:05:00,328.83,329.11,328.67,328.91,15750.0,325.1463,325.4231,324.9881,325.2254,15750.0
2024-05-21 13:10:00,329.02,329.12,328.81,328.94,4218.0,325.3342,325.433,325.1265,325.2551,4218.0
2024-05-21 13:15:00,328.97,329.06,328.84,328.85,3300.0,325.2847,325.3737,325.1562,325.1661,3300.0
2024-05-21 13:20:00,328.84,328.91,328.69,328.69,2846.0,325.1562,325.2254,325.0079,325.0079,2846.0
2024-05-21 13:25:00,328.75,329.02,328.75,328.92,2360.0,325.0672,325.3342,325.0672,325.2353,2360.0
2024-05-21 13:30:00,328.89,328.99,328.81,328.91,1901.0,325.2056,325.3045,325.1265,325.2254,1901.0
2024-05-21 13:35:00,328.92,329.05,328.85,328.93,6334.0,325.2353,325.3638,325.1661,325.2452,6334.0
2024-05-21 13:40:00,329.0,329.26,328.87,329.13,17398.0,325.3144,325.5715,325.1858,325.4429,17398.0
2024-05-21 13:45:00,329.19,329.28,329.02,329.28,9958.0,325.5022,325.5912,325.3342,325.5912,9958.0
2024-05-21 13:50:00,329.18,329.21,329.04,329.13,4923.0,325.4924,325.522,325.3539,325.4429,4923.0
2024-05-21 13:55:00,329.06,329.24,329.05,329.08,15200.0,325.3737,325.5517,325.3638,325.3935,15200.0
2024-05-21 14:00:00,329.13,329.29,329.08,329.1,6630.0,325.4429,325.6011,325.3935,325.4133,6630.0
2024-05-21 14:05:00,329.11,329.5,329.1,329.5,5253.0,325.4231,325.8088,325.4133,325.8088,5253.0
2024-05-21 14:10:00,329.72,329.96,329.69,329.96,1253.0,326.0263,326.2636,325.9966,326.2636,1253.0
2024-05-21 14:15:00,329.98,330.16,329.73,329.74,4271.0,326.2834,326.4614,326.0362,326.0461,4271.0
2024-05-21 14:20:00,329.73,330.0,329.73,329.99,1280.0,326.0362,326.3032,326.0362,326.2933,1280.0
2024-05-21 14:25:00,329.74,329.92,329.54,329.6,2427.0,326.0461,326.2241,325.8483,325.9077,2427.0
2024-05-21 14:30:00,329.71,329.72,329.55,329.65,1550.0,326.0164,326.0263,325.8582,325.9571,1550.0
2024-05-21 14:35:00,329.87,329.87,329.62,329.73,1366.0,326.1746,326.1746,325.9274,326.0362,1366.0
2024-05-21 14:40:00,329.73,329.76,329.48,329.51,2468.0,326.0362,326.0659,325.789,325.8187,2468.0
2024-05-21 14:45:00,329.51,329.72,329.49,329.63,5372.0,325.8187,326.0263,325.7989,325.9373,5372.0
2024-05-21 14:50:00,329.72,330.0,329.63,329.78,2477.0,326.0263,326.3032,325.9373,326.0856,2477.0
2024-05-21 14:55:00,329.75,329.83,329.09,329.23,6788.0,326.056,326.1351,325.4034,325.5418,6788.0
2024-05-21 15:00:00,329.24,329.65,329.23,329.46,6713.0,325.5517,325.9571,325.5418,325.7692,6713.0
2024-05-21 15:05:00,329.5,330.04,329.5,330.04,5368.0,325.8088,326.3427,325.8088,326.3427,5368.0
2024-05-21 15:10:00,330.14,330.24,329.89,329.97,4698.0,326.4416,326.5405,326.1944,326.2735,4698.0
2024-05-21 15:15:00,329.85,329.86,329.63,329.67,5365.0,326.1549,326.1647,325.9373,325.9769,5365.0
2024-05-21 15:20:00,329.74,329.87,329.63,329.67,3276.0,326.0461,326.1746,325.9373,325.9769,3276.0
2024-05-21 15:25:00,329.74,329.92,329.64,329.92,7127.0,326.0461,326.2241,325.9472,326.2241,7127.0
2024-05-21 15:30:00,329.91,330.12,329.8,330.09,14828.0,326.2142,326.4218,326.1054,326.3922,14828.0
2024-05-21 15:35:00,330.16,330.48,330.1,330.1,7129.0,326.4614,326.7778,326.4021,326.4021,7129.0
2024-05-21 15:40:00,330.09,330.13,329.99,330.02,7917.0,326.3922,326.4317,326.2933,326.323,7917.0
2024-05-21 15:45:00,330.02,330.22,329.87,330.18,13368.0,326.323,326.5207,326.1746,326.4812,13368.0
2024-05-21 15:50:00,330.15,330.51,329.98,330.51,19445.0,326.4515,326.8075,326.2834,326.8075,19445.0
2024-05-21 15:55:00,330.42,330.51,330.3,330.45,58444.0,326.7185,326.8075,326.5998,326.7481,58444.0
2024-05-22 09:30:00,333.57,333.63,332.46,332.92,16860.0,329.8332,329.8925,328.7356,329.1905,16860.0
2024-05-22 09:35:00,332.88,334.52,332.48,334.17,18522.0,329.1509,330.7725,328.7554,330.4265,18522.0
2024-05-22 09:40:00,334.18,334.51,333.87,333.91,8491.0,330.4363,330.7627,330.1298,330.1694,8491.0
2024-05-22 09:45:00,333.88,334.25,333.28,333.35,5241.0,330.1397,330.5056,329.5464,329.6156,5241.0
2024-05-22 09:50:00,333.07,334.03,332.98,334.03,10442.0,329.3388,330.288,329.2498,330.288,10442.0
2024-05-22 09:55:00,333.72,333.72,332.65,333.07,4701.0,329.9815,329.9815,328.9235,329.3388,4701.0
2024-05-22 10:00:00,332.92,333.82,332.92,333.81,3002.0,329.1905,330.0804,329.1905,330.0705,3002.0
2024-05-22 10:05:00,333.74,334.06,333.64,333.92,6754.0,330.0013,330.3177,329.9024,330.1793,6754.0
2024-05-22 10:10:00,334.01,334.14,333.76,334.14,2079.0,330.2683,330.3968,330.0211,330.3968,2079.0
2024-05-22 10:15:00,334.02,334.04,333.75,333.75,4304.0,330.2781,330.2979,330.0112,330.0112,4304.0
2024-05-22 10:20:00,333.75,333.9,333.62,333.71,19187.0,330.0112,330.1595,329.8826,329.9716,19187.0
2024-05-22 10:25:00,333.78,334.05,333.77,333.89,1681.0,330.0408,330.3078,330.0309,330.1496,1681.0
2024-05-22 10:30:00,333.99,333.99,333.6,333.85,4182.0,330.2485,330.2485,329.8628,330.11,4182.0
2024-05-22 10:35:00,333.89,334.21,333.82,334.12,5005.0,330.1496,330.466,330.0804,330.377,5005.0
2024-05-22 10:40:00,334.12,334.42,334.12,334.29,6657.0,330.377,330.6737,330.377,330.5451,6657.0
2024-05-22 10:45:00,334.29,334.43,333.92,333.92,4545.0,330.5451,330.6835,330.1793,330.1793,4545.0
2024-05-22 10:50:00,334.07,334.08,333.89,334.05,1481.0,330.3276,330.3375,330.1496,330.3078,1481.0
2024-05-22 10:55:00,334.07,334.73,334.07,334.72,16731.0,330.3276,330.9802,330.3276,330.9703,16731.0
2024-05-22 11:00:00,334.84,334.97,334.8,334.81,3221.0,331.089,331.2175,331.0494,331.0593,3221.0
2024-05-22 11:05:00,335.1,335.22,334.94,335.21,2337.0,331.346,331.4647,331.1878,331.4548,2337.0
2024-05-22 11:10:00,335.21,335.34,335.1,335.22,1000.0,331.4548,331.5834,331.346,331.4647,1000.0
2024-05-22 11:15:00,335.1,335.22,334.83,334.86,3733.0,331.346,331.4647,331.0791,331.1087,3733.0
2024-05-22 11:20:00,334.73,334.73,334.51,334.64,2643.0,330.9802,330.9802,330.7627,330.8912,2643.0
2024-05-22 11:25:00,334.74,334.74,334.04,334.04,8607.0,330.9901,330.9901,330.2979,330.2979,8607.0
2024-05-22 11:30:00,334.16,334.68,334.0,334.68,3025.0,330.4166,330.9307,330.2584,330.9307,3025.0
2024-05-22 11:35:00,334.55,334.57,334.35,334.46,1822.0,330.8022,330.822,330.6044,330.7132,1822.0
2024-05-22 11:40:00,334.42,334.42,334.22,334.27,2616.0,330.6737,330.6737,330.4759,330.5253,2616.0
2024-05-22 11:45:00,334.28,334.28,334.19,334.28,1100.0,330.5352,330.5352,330.4462,330.5352,1100.0
2024-05-22 11:50:00,334.2,334.2,334.05,334.15,700.0,330.4561,330.4561,330.3078,330.4067,700.0
2024-05-22 11:55:00,334.14,334.25,333.96,334.05,1798.0,330.3968,330.5056,330.2188,330.3078,1798.0
2024-05-22 12:00:00,334.03,334.11,333.97,334.11,2267.0,330.288,330.3671,330.2287,330.3671,2267.0
2024-05-22 12:05:00,334.08,334.21,334.01,334.03,2115.0,330.3375,330.466,330.2683,330.288,2115.0
2024-05-22 12:10:00,334.09,334.18,334.01,334.11,2726.0,330.3474,330.4363,330.2683,330.3671,2726.0
2024-05-22 12:15:00,334.17,334.21,334.07,334.07,1904.0,330.4265,330.466,330.3276,330.3276,1904.0
2024-05-22 12:20:00,334.06,334.31,334.06,334.12,6897.0,330.3177,330.5649,330.3177,330.377,6897.0
2024-05-22 12:25:00,334.23,334.54,334.06,334.32,4639.0,330.4858,330.7923,330.3177,330.5748,4639.0
2024-05-22 12:30:00,334.4,334.4,333.93,334.32,7346.0,330.6539,330.6539,330.1891,330.5748,7346.0
2024-05-22 12:35:00,334.34,334.37,333.94,334.3,6237.0,330.5946,330.6242,330.199,330.555,6237.0
2024-05-22 12:40:00,334.14,334.31,334.01,334.12,3815.0,330.3968,330.5649,330.2683,330.377,3815.0
2024-05-22 12:45:00,334.32,334.46,334.16,334.42,5683.0,330.5748,330.7132,330.4166,330.6737,5683.0
2024-05-22 12:50:00,334.49,334.85,334.19,334.71,8781.0,330.7429,331.0988,330.4462,330.9604,8781.0
2024-05-22 12:55:00,334.8,334.84,334.38,334.39,11228.0,331.0494,331.089,330.6341,330.644,11228.0
2024-05-22 13:00:00,334.44,334.68,334.11,334.31,60604.0,330.6934,330.9307,330.3671,330.5649,60604.0
2024-05-22 13:05:00,334.25,334.75,334.09,334.55,16002.0,330.5056,331.0,330.3474,330.8022,16002.0
2024-05-22 13:10:00,334.64,335.0,334.58,334.95,2440.0,330.8912,331.2472,330.8319,331.1977,2440.0
2024-05-22 13:15:00,334.96,335.14,334.67,334.75,5105.0,331.2076,331.3856,330.9209,331.0,5105.0
2024-05-22 13:20:00,334.97,334.97,334.5,334.81,14222.0,331.2175,331.2175,330.7528,331.0593,14222.0
2024-05-22 13:25:00,334.75,335.35,334.62,335.11,52929.0,331.0,331.5932,330.8714,331.3559,52929.0
2024-05-22 13:30:00,335.08,335.08,334.72,334.94,2633.0,331.3263,331.3263,330.9703,331.1878,2633.0
2024-05-22 13:35:00,334.84,335.14,334.7,334.89,8883.0,331.089,331.3856,330.9505,331.1384,8883.0
2024-05-22 13:40:00,335.02,335.18,334.83,335.13,2894.0,331.2669,331.4251,331.0791,331.3757,2894.0
2024-05-22 13:45:00,335.06,335.32,334.95,335.32,2970.0,331.3065,331.5636,331.1977,331.5636,2970.0
2024-05-22 13:50:00,335.26,335.86,335.13,335.15,16486.0,331.5043,332.0975,331.3757,331.3955,16486.0
2024-05-22 13:55:00,335.31,335.31,334.93,335.22,1339.0,331.5537,331.5537,331.1779,331.4647,1339.0
2024-05-22 14:00:00,335.21,335.21,334.5,334.78,10283.0,331.4548,331.4548,330.7528,331.0296,10283.0
2024-05-22 14:05:00,334.71,335.15,334.71,334.99,3721.0,330.9604,331.3955,330.9604,331.2373,3721.0
2024-05-22 14:10:00,334.95,335.18,334.9,335.04,5942.0,331.1977,331.4251,331.1483,331.2867,5942.0
2024-05-22 14:15:00,335.1,335.13,334.91,335.09,8054.0,331.346,331.3757,331.1582,331.3362,8054.0
2024-05-22 14:20:00,335.06,335.16,334.47,334.81,14393.0,331.3065,331.4054,330.7231,331.0593,14393.0
2024-05-22 14:25:00,334.91,335.03,334.77,334.92,27209.0,331.1582,331.2768,331.0197,331.1681,27209.0
2024-05-22 14:30:00,334.94,335.25,334.9,335.09,6161.0,331.1878,331.4944,331.1483,331.3362,6161.0
2024-05-22 14:35:00,335.05,335.16,334.95,335.02,4193.0,331.2966,331.4054,331.1977,331.2669,4193.0
2024-05-22 14:40:00,335.02,335.09,334.48,334.67,13311.0,331.2669,331.3362,330.733,330.9209,13311.0
2024-05-22 14:45:00,334.53,335.19,334.51,335.12,3935.0,330.7824,331.435,330.7627,331.3658,3935.0
2024-05-22 14:50:00,335.19,335.56,335.19,335.39,1615.0,331.435,331.8009,331.435,331.6328,1615.0
2024-05-22 14:55:00,335.38,336.02,335.34,335.93,7214.0,331.6229,332.2557,331.5834,332.1667,7214.0
2024-05-22 15:00:00,335.86,335.96,335.51,335.9,4015.0,332.0975,332.1964,331.7514,332.1371,4015.0
2024-05-22 15:05:00,335.93,336.26,335.75,335.78,14692.0,332.1667,332.493,331.9888,332.0184,14692.0
2024-05-22 15:10:00,335.69,335.73,335.52,335.6,4460.0,331.9294,331.969,331.7613,331.8404,4460.0
2024-05-22 15:15:00,335.6,335.88,335.4,335.47,27838.0,331.8404,332.1173,331.6427,331.7119,27838.0
2024-05-22 15:20:00,335.5,335.57,335.06,335.39,6664.0,331.7416,331.8108,331.3065,331.6328,6664.0
2024-05-22 15:25:00,335.22,335.56,335.19,335.26,16151.0,331.4647,331.8009,331.435,331.5043,16151.0
2024-05-22 15:30:00,335.26,335.58,335.15,335.24,11415.0,331.5043,331.8207,331.3955,331.4845,11415.0
2024-05-22 15:35:00,335.24,335.54,335.19,335.3,4911.0,331.4845,331.7811,331.435,331.5438,4911.0
2024-05-22 15:40:00,335.32,335.43,335.06,335.09,6881.0,331.5636,331.6723,331.3065,331.3362,6881.0
2024-05-22 15:45:00,335.14,335.22,334.73,334.75,8307.0,331.3856,331.4647,330.9802,331.0,8307.0
2024-05-22 15:50:00,334.68,335.38,334.65,335.38,24599.0,330.9307,331.6229,330.9011,331.6229,24599.0
2024-05-22 15:55:00,335.45,335.57,334.99,335.4,65878.0,331.6921,331.8108,331.2373,331.6427,65878.0
2024-05-23 09:30:00,334.79,335.61,333.17,333.18,16866.0,331.0395,331.8503,329.4377,329.4476,16866.0
2024-05-23 09:35:00,333.82,333.82,332.59,333.51,1300.0,330.0804,330.0804,328.8642,329.7739,1300.0
2024-05-23 09:40:00,333.5,333.51,332.8,333.45,2568.0,329.764,329.7739,329.0718,329.7145,2568.0
2024-05-23 09:45:00,333.37,333.75,332.37,332.87,4616.0,329.6354,330.0112,328.6466,329.141,4616.0
2024-05-23 09:50:00,333.35,333.35,332.42,333.11,3990.0,329.6156,329.6156,328.6961,329.3783,3990.0
2024-05-23 09:55:00,333.3,333.66,333.15,333.39,3138.0,329.5662,329.9222,329.4179,329.6552,3138.0
2024-05-23 10:00:00,333.59,334.53,333.37,333.82,9287.0,329.853,330.7824,329.6354,330.0804,9287.0
2024-05-23 10:05:00,333.98,334.9,333.98,334.76,3592.0,330.2386,331.1483,330.2386,331.0099,3592.0
2024-05-23 10:10:00,335.14,335.14,334.36,335.02,2119.0,331.3856,331.3856,330.6143,331.2669,2119.0
2024-05-23 10:15:00,335.17,335.17,334.54,334.54,1436.0,331.4153,331.4153,330.7923,330.7923,1436.0
2024-05-23 10:20:00,334.53,334.93,334.27,334.66,3061.0,330.7824,331.1779,330.5253,330.911,3061.0
2024-05-23 10:25:00,334.36,334.47,334.08,334.35,2328.0,330.6143,330.7231,330.3375,330.6044,2328.0
2024-05-23 10:30:00,334.4,334.53,334.1,334.2,1705.0,330.6539,330.7824,330.3572,330.4561,1705.0
2024-05-23 10:35:00,334.38,334.65,334.2,334.62,3139.0,330.6341,330.9011,330.4561,330.8714,3139.0
2024-05-23 10:40:00,334.64,335.02,334.64,334.9,1535.0,330.8912,331.2669,330.8912,331.1483,1535.0
2024-05-23 10:45:00,334.79,335.15,334.42,334.42,2000.0,331.0395,331.3955,330.6737,330.6737,2000.0
2024-05-23 10:50:00,334.26,334.5,334.17,334.38,1537.0,330.5155,330.7528,330.4265,330.6341,1537.0
2024-05-23 10:55:00,334.38,334.62,334.18,334.59,2669.0,330.6341,330.8714,330.4363,330.8418,2669.0
2024-05-23 11:00:00,334.57,334.59,334.4,334.4,3403.0,330.822,330.8418,330.6539,330.6539,3403.0
2024-05-23 11:05:00,334.39,334.98,333.87,334.98,7002.0,330.644,331.2274,330.1298,331.2274,7002.0
2024-05-23 11:10:00,334.96,335.12,334.79,335.12,1900.0,331.2076,331.3658,331.0395,331.3658,1900.0
2024-05-23 11:15:00,335.22,335.33,335.02,335.28,3514.0,331.4647,331.5735,331.2669,331.524,3514.0
2024-05-23 11:20:00,335.2,335.25,334.85,335.12,1996.0,331.4449,331.4944,331.0988,331.3658,1996.0
2024-05-23 11:25:00,335.04,335.13,334.9,334.97,2747.0,331.2867,331.3757,331.1483,331.2175,2747.0
2024-05-23 11:30:00,334.9,335.09,334.79,335.01,5510.0,331.1483,331.3362,331.0395,331.2571,5510.0
2024-05-23 11:35:00,334.86,335.25,334.86,335.16,2880.0,331.1087,331.4944,331.1087,331.4054,2880.0
2024-05-23 11:40:00,334.96,334.96,334.64,334.64,2196.0,331.2076,331.2076,330.8912,330.8912,2196.0
2024-05-23 11:45:00,334.6,334.69,334.57,334.62,962.0,330.8516,330.9406,330.822,330.8714,962.0
2024-05-23 11:50:00,334.75,334.77,334.36,334.6,1665.0,331.0,331.0197,330.6143,330.8516,1665.0
2024-05-23 11:55:00,334.59,334.59,334.34,334.34,401.0,330.8418,330.8418,330.5946,330.5946,401.0
2024-05-23 12:00:00,334.13,334.14,334.0,334.0,1189.0,330.3869,330.3968,330.2584,330.2584,1189.0
2024-05-23 12:05:00,334.06,334.21,333.83,334.1,3218.0,330.3177,330.466,330.0903,330.3572,3218.0
2024-05-23 12:10:00,334.0,334.1,333.92,334.05,7127.0,330.2584,330.3572,330.1793,330.3078,7127.0
2024-05-23 12:15:00,334.03,334.44,334.03,334.44,2208.0,330.288,330.6934,330.288,330.6934,2208.0
2024-05-23 12:20:00,334.49,334.77,334.47,334.77,1981.0,330.7429,331.0197,330.7231,331.0197,1981.0
2024-05-23 12:25:00,334.84,334.93,334.71,334.93,818.0,331.089,331.1779,330.9604,331.1779,818.0
2024-05-23 12:30:00,334.86,334.97,334.86,334.97,300.0,331.1087,331.2175,331.1087,331.2175,300.0
2024-05-23 12:35:00,334.85,334.91,334.49,334.53,2327.0,331.0988,331.1582,330.7429,330.7824,2327.0
2024-05-23 12:40:00,334.58,334.72,334.38,334.38,4575.0,330.8319,330.9703,330.6341,330.6341,4575.0
2024-05-23 12:45:00,334.34,334.67,334.26,334.5,6097.0,330.5946,330.9209,330.5155,330.7528,6097.0
2024-05-23 12:50:00,334.62,334.62,334.33,334.53,3367.0,330.8714,330.8714,330.5847,330.7824,3367.0
2024-05-23 12:55:00,334.5,334.58,334.47,334.58,911.0,330.7528,330.8319,330.7231,330.8319,911.0
2024-05-23 13:00:00,334.63,334.63,334.37,334.55,5585.0,330.8813,330.8813,330.6242,330.8022,5585.0
2024-05-23 13:05:00,334.59,334.66,334.45,334.53,1372.0,330.8418,330.911,330.7033,330.7824,1372.0
2024-05-23 13:10:00,334.64,334.64,334.47,334.63,1050.0,330.8912,330.8912,330.7231,330.8813,1050.0
2024-05-23 13:15:00,334.64,334.68,334.46,334.47,1593.0,330.8912,330.9307,330.7132,330.7231,1593.0
2024-05-23 13:20:00,334.46,334.54,334.06,334.35,23970.0,330.7132,330.7923,330.3177,330.6044,23970.0
2024-05-23 13:25:00,334.4,334.41,334.21,334.3,2805.0,330.6539,330.6638,330.466,330.555,2805.0
2024-05-23 13:30:00,334.34,334.34,333.47,333.48,8896.0,330.5946,330.5946,329.7343,329.7442,8896.0
2024-05-23 13:35:00,333.41,333.41,332.84,332.85,2775.0,329.675,329.675,329.1114,329.1212,2775.0
2024-05-23 13:40:00,332.66,333.08,332.66,332.68,1622.0,328.9334,329.3487,328.9334,328.9532,1622.0
2024-05-23 13:45:00,332.41,332.71,332.41,332.6,1154.0,328.6862,328.9828,328.6862,328.874,1154.0
2024-05-23 13:50:00,332.72,332.81,332.13,332.13,2110.0,328.9927,329.0817,328.4093,328.4093,2110.0
2024-05-23 13:55:00,332.16,332.16,331.64,331.7,3845.0,328.439,328.439,327.9248,327.9841,3845.0
2024-05-23 14:00:00,331.67,331.73,331.34,331.34,2473.0,327.9545,328.0138,327.6282,327.6282,2473.0
2024-05-23 14:05:00,331.44,331.44,331.15,331.37,4098.0,327.727,327.727,327.4403,327.6578,4098.0
2024-05-23 14:10:00,331.32,331.42,331.2,331.34,2111.0,327.6084,327.7073,327.4897,327.6282,2111.0
2024-05-23 14:15:00,331.41,331.59,330.71,330.72,4144.0,327.6974,327.8754,327.0052,327.0151,4144.0
2024-05-23 14:20:00,330.77,331.2,330.77,331.13,3526.0,327.0645,327.4897,327.0645,327.4205,3526.0
2024-05-23 14:25:00,331.13,331.78,331.13,331.48,3472.0,327.4205,328.0632,327.4205,327.7666,3472.0
2024-05-23 14:30:00,331.34,331.55,331.26,331.3,3133.0,327.6282,327.8358,327.5491,327.5886,3133.0
2024-05-23 14:35:00,331.49,331.79,331.12,331.48,3711.0,327.7765,328.0731,327.4106,327.7666,3711.0
2024-05-23 14:40:00,331.47,331.48,330.8,330.81,4177.0,327.7567,327.7666,327.0942,327.1041,4177.0
2024-05-23 14:45:00,330.89,331.0,330.75,330.93,4200.0,327.1832,327.292,327.0448,327.2228,4200.0
2024-05-23 14:50:00,330.82,330.85,330.45,330.5,3432.0,327.114,327.1437,326.7481,326.7976,3432.0
2024-05-23 14:55:00,330.5,330.59,330.35,330.35,3131.0,326.7976,326.8866,326.6493,326.6493,3131.0
2024-05-23 15:00:00,330.31,330.59,330.29,330.35,3890.0,326.6097,326.8866,326.5899,326.6493,3890.0
2024-05-23 15:05:00,330.43,330.76,330.28,330.38,5010.0,326.7284,327.0547,326.58,326.6789,5010.0
2024-05-23 15:10:00,330.38,330.78,330.38,330.73,4242.0,326.6789,327.0744,326.6789,327.025,4242.0
2024-05-23 15:15:00,330.72,331.15,330.59,331.15,4832.0,327.0151,327.4403,326.8866,327.4403,4832.0
2024-05-23 15:20:00,331.2,331.33,330.75,330.81,4921.0,327.4897,327.6183,327.0448,327.1041,4921.0
2024-05-23 15:25:00,330.8,330.85,330.68,330.85,4596.0,327.0942,327.1437,326.9756,327.1437,4596.0
2024-05-23 15:30:00,330.81,330.99,330.64,330.74,6881.0,327.1041,327.2821,326.936,327.0349,6881.0
2024-05-23 15:35:00,330.68,330.83,330.56,330.56,4141.0,326.9756,327.1239,326.8569,326.8569,4141.0
2024-05-23 15:40:00,330.56,330.62,330.34,330.61,7379.0,326.8569,326.9162,326.6394,326.9063,7379.0
2024-05-23 15:45:00,330.5,331.27,330.47,331.27,9368.0,326.7976,327.5589,326.7679,327.5589,9368.0
2024-05-23 15:50:00,331.23,331.37,330.41,330.81,32541.0,327.5194,327.6578,326.7086,327.1041,32541.0
2024-05-23 15:55:00,330.72,330.74,329.87,330.27,54296.0,327.0151,327.0349,326.1746,326.5702,54296.0
2024-05-24 09:30:00,330.69,332.63,330.69,331.42,11866.0,326.9854,328.9037,326.9854,327.7073,11866.0
2024-05-24 09:35:00,332.18,332.24,331.87,331.87,1807.0,328.4588,328.5181,328.1522,328.1522,1807.0
2024-05-24 09:40:00,331.56,331.87,330.98,331.42,3509.0,327.8457,328.1522,327.2722,327.7073,3509.0
2024-05-24 09:45:00,331.42,332.45,331.42,331.53,3661.0,327.7073,328.7257,327.7073,327.816,3661.0
2024-05-24 09:50:00,331.68,332.73,331.42,332.53,6474.0,327.9644,329.0026,327.7073,328.8048,6474.0
2024-05-24 09:55:00,332.74,332.97,332.54,332.68,2557.0,329.0125,329.2399,328.8147,328.9532,2557.0
2024-05-24 10:00:00,332.9,333.95,332.9,333.65,8824.0,329.1707,330.2089,329.1707,329.9123,8824.0
2024-05-24 10:05:00,333.57,333.78,333.3,333.6,7413.0,329.8332,330.0408,329.5662,329.8628,7413.0
2024-05-24 10:10:00,333.44,333.72,332.9,332.93,4233.0,329.7046,329.9815,329.1707,329.2004,4233.0
2024-05-24 10:15:00,333.17,333.37,333.06,333.23,2788.0,329.4377,329.6354,329.3289,329.497,2788.0
2024-05-24 10:20:00,333.3,333.7,333.1,333.22,6785.0,329.5662,329.9617,329.3684,329.4871,6785.0
2024-05-24 10:25:00,333.27,333.99,333.26,333.79,2817.0,329.5365,330.2485,329.5267,330.0507,2817.0
2024-05-24 10:30:00,334.0,334.05,333.56,333.75,4694.0,330.2584,330.3078,329.8233,330.0112,4694.0
2024-05-24 10:35:00,333.9,334.72,333.9,334.44,3114.0,330.1595,330.9703,330.1595,330.6934,3114.0
2024-05-24 10:40:00,334.51,335.04,334.37,334.96,8977.0,330.7627,331.2867,330.6242,331.2076,8977.0
2024-05-24 10:45:00,334.95,336.05,334.48,336.05,28004.0,331.1977,332.2854,330.733,332.2854,28004.0
2024-05-24 10:50:00,336.01,336.58,335.69,335.97,9285.0,332.2458,332.8095,331.9294,332.2063,9285.0
2024-05-24 10:55:00,335.98,335.98,335.35,335.5,8828.0,332.2162,332.2162,331.5932,331.7416,8828.0
2024-05-24 11:00:00,335.55,335.79,335.01,335.6,11039.0,331.791,332.0283,331.2571,331.8404,11039.0
2024-05-24 11:05:00,335.43,336.44,335.25,336.4,7332.0,331.6723,332.671,331.4944,332.6315,7332.0
2024-05-24 11:10:00,336.36,336.85,336.34,336.76,9049.0,332.5919,333.0764,332.5722,332.9874,9049.0
2024-05-24 11:15:00,336.67,336.8,336.21,336.38,4312.0,332.8985,333.027,332.4436,332.6117,4312.0
2024-05-24 11:20:00,336.48,336.5,336.18,336.49,7639.0,332.7106,332.7304,332.4139,332.7205,7639.0
2024-05-24 11:25:00,336.49,336.81,336.46,336.68,14938.0,332.7205,333.0369,332.6908,332.9083,14938.0
2024-05-24 11:30:00,336.68,336.74,336.49,336.53,7230.0,332.9083,332.9677,332.7205,332.76,7230.0
2024-05-24 11:35:00,336.59,336.59,335.93,336.07,12249.0,332.8194,332.8194,332.1667,332.3052,12249.0
2024-05-24 11:40:00,336.02,336.03,335.55,335.61,4005.0,332.2557,332.2656,331.791,331.8503,4005.0
2024-05-24 11:45:00,335.61,335.69,335.45,335.66,4603.0,331.8503,331.9294,331.6921,331.8998,4603.0
2024-05-24 11:50:00,335.74,335.85,335.37,335.69,4553.0,331.9789,332.0876,331.613,331.9294,4553.0
2024-05-24 11:55:00,335.79,335.89,335.63,335.81,2078.0,332.0283,332.1272,331.8701,332.0481,2078.0
2024-05-24 12:00:00,335.81,335.81,335.52,335.72,3022.0,332.0481,332.0481,331.7613,331.9591,3022.0
2024-05-24 12:05:00,335.69,335.88,335.37,335.76,4316.0,331.9294,332.1173,331.613,331.9986,4316.0
2024-05-24 12:10:00,335.74,335.97,335.69,335.96,3650.0,331.9789,332.2063,331.9294,332.1964,3650.0
2024-05-24 12:15:00,335.88,336.0,335.68,335.77,3003.0,332.1173,332.236,331.9195,332.0085,3003.0
2024-05-24 12:20:00,335.77,336.35,335.77,336.27,4200.0,332.0085,332.582,332.0085,332.5029,4200.0
2024-05-24 12:25:00,336.38,336.38,336.27,336.31,1479.0,332.6117,332.6117,332.5029,332.5425,1479.0
2024-05-24 12:30:00,336.31,336.4,336.12,336.2,3125.0,332.5425,332.6315,332.3546,332.4337,3125.0
2024-05-24 12:35:00,336.01,336.03,335.77,335.77,1884.0,332.2458,332.2656,332.0085,332.0085,1884.0
2024-05-24 12:40:00,335.87,335.96,335.55,335.61,3835.0,332.1074,332.1964,331.791,331.8503,3835.0
2024-05-24 12:45:00,335.66,335.7,335.42,335.58,1631.0,331.8998,331.9393,331.6625,331.8207,1631.0
2024-05-24 12:50:00,335.52,335.84,335.52,335.82,1846.0,331.7613,332.0778,331.7613,332.058,1846.0
2024-05-24 12:55:00,335.88,335.96,335.65,335.67,3812.0,332.1173,332.1964,331.8899,331.9097,3812.0
2024-05-24 13:00:00,335.78,335.86,335.68,335.68,2501.0,332.0184,332.0975,331.9195,331.9195,2501.0
2024-05-24 13:05:00,335.69,335.77,335.45,335.45,2421.0,331.9294,332.0085,331.6921,331.6921,2421.0
2024-05-24 13:10:00,335.55,335.88,335.54,335.87,1500.0,331.791,332.1173,331.7811,332.1074,1500.0
2024-05-24 13:15:00,335.83,336.1,335.74,336.1,2307.0,332.0679,332.3348,331.9789,332.3348,2307.0
2024-05-24 13:20:00,336.01,336.02,335.9,335.91,1735.0,332.2458,332.2557,332.1371,332.147,1735.0
2024-05-24 13:25:00,336.02,336.16,335.79,335.87,3487.0,332.2557,332.3942,332.0283,332.1074,3487.0
2024-05-24 13:30:00,335.9,335.9,335.66,335.8,1677.0,332.1371,332.1371,331.8998,332.0382,1677.0
2024-05-24 13:35:00,335.9,335.9,335.61,335.62,1923.0,332.1371,332.1371,331.8503,331.8602,1923.0
2024-05-24 13:40:00,335.77,335.83,335.65,335.83,2197.0,332.0085,332.0679,331.8899,332.0679,2197.0
2024-05-24 13:45:00,335.77,335.83,335.57,335.57,1728.0,332.0085,332.0679,331.8108,331.8108,1728.0
2024-05-24 13:50:00,335.52,335.77,335.52,335.76,2185.0,331.7613,332.0085,331.7613,331.9986,2185.0
2024-05-24 13:55:00,335.76,335.88,335.68,335.83,2400.0,331.9986,332.1173,331.9195,332.0679,2400.0
2024-05-24 14:00:00,335.8,336.0,335.76,335.99,3050.0,332.0382,332.236,331.9986,332.2261,3050.0
2024-05-24 14:05:00,336.0,336.27,335.95,336.17,2065.0,332.236,332.5029,332.1865,332.4041,2065.0
2024-05-24 14:10:00,336.04,336.37,336.04,336.32,4115.0,332.2755,332.6018,332.2755,332.5524,4115.0
2024-05-24 14:15:00,336.32,336.51,336.1,336.14,32222.0,332.5524,332.7402,332.3348,332.3744,32222.0
2024-05-24 14:20:00,336.32,336.32,335.88,335.88,4703.0,332.5524,332.5524,332.1173,332.1173,4703.0
2024-05-24 14:25:00,335.89,336.12,335.69,336.05,5410.0,332.1272,332.3546,331.9294,332.2854,5410.0
2024-05-24 14:30:00,336.05,336.44,336.0,336.29,4155.0,332.2854,332.671,332.236,332.5227,4155.0
2024-05-24 14:35:00,336.29,336.38,336.19,336.29,5562.0,332.5227,332.6117,332.4238,332.5227,5562.0
2024-05-24 14:40:00,336.38,336.38,335.98,336.04,10661.0,332.6117,332.6117,332.2162,332.2755,10661.0
2024-05-24 14:45:00,336.13,336.38,336.13,336.35,2484.0,332.3645,332.6117,332.3645,332.582,2484.0
2024-05-24 14:50:00,336.14,336.27,336.14,336.2,3669.0,332.3744,332.5029,332.3744,332.4337,3669.0
2024-05-24 14:55:00,336.19,336.33,335.88,336.29,10011.0,332.4238,332.5623,332.1173,332.5227,10011.0
2024-05-24 15:00:00,336.2,336.2,335.71,335.76,4245.0,332.4337,332.4337,331.9492,331.9986,4245.0
2024-05-24 15:05:00,335.86,335.91,335.66,335.73,2249.0,332.0975,332.147,331.8998,331.969,2249.0
2024-05-24 15:10:00,335.8,336.04,335.8,335.91,3633.0,332.0382,332.2755,332.0382,332.147,3633.0
2024-05-24 15:15:00,335.89,336.16,335.89,336.1,17336.0,332.1272,332.3942,332.1272,332.3348,17336.0
2024-05-24 15:20:00,336.11,336.11,335.77,335.97,2226.0,332.3447,332.3447,332.0085,332.2063,2226.0
2024-05-24 15:25:00,335.97,336.22,335.97,336.09,3640.0,332.2063,332.4535,332.2063,332.325,3640.0
2024-05-24 15:30:00,336.16,336.4,336.06,336.19,8598.0,332.3942,332.6315,332.2953,332.4238,8598.0
2024-05-24 15:35:00,336.17,336.23,335.87,336.1,8923.0,332.4041,332.4634,332.1074,332.3348,8923.0
2024-05-24 15:40:00,336.11,336.22,335.99,335.99,8358.0,332.3447,332.4535,332.2261,332.2261,8358.0
2024-05-24 15:45:00,336.04,336.11,335.56,335.61,12661.0,332.2755,332.3447,331.8009,331.8503,12661.0
2024-05-24 15:50:00,335.64,336.03,335.59,336.03,16521.0,331.88,332.2656,331.8306,332.2656,16521.0
2024-05-24 15:55:00,336.01,336.27,335.5,335.58,96971.0,332.2458,332.5029,331.7416,331.8207,96971.0
2024-05-28 09:30:00,337.0,339.6,335.77,338.49,90282.0,333.2248,335.7956,332.0085,334.6981,90282.0
2024-05-28 09:35:00,338.68,338.68,336.79,337.12,34777.0,334.8859,334.8859,333.0171,333.3434,34777.0
2024-05-28 09:40:00,337.12,338.0,336.49,338.0,17443.0,333.3434,334.2136,332.7205,334.2136,17443.0
2024-05-28 09:45:00,337.79,339.25,337.78,339.24,52523.0,334.0059,335.4496,333.996,335.4397,52523.0
2024-05-28 09:50:00,339.48,339.61,338.25,338.29,8642.0,335.677,335.8055,334.4608,334.5003,8642.0
2024-05-28 09:55:00,338.8,339.25,338.33,339.14,14271.0,335.0046,335.4496,334.5399,335.3408,14271.0
2024-05-28 10:00:00,339.25,339.89,338.92,339.38,12882.0,335.4496,336.0824,335.1232,335.5781,12882.0
2024-05-28 10:05:00,339.07,339.08,336.88,337.19,13121.0,335.2716,335.2815,333.1061,333.4126,13121.0
2024-05-28 10:10:00,337.04,337.06,336.62,336.91,6519.0,333.2643,333.2841,332.849,333.1358,6519.0
2024-05-28 10:15:00,336.74,337.39,336.43,336.81,5571.0,332.9677,333.6104,332.6611,333.0369,5571.0
2024-05-28 10:20:00,336.82,337.01,336.36,336.76,8524.0,333.0468,333.2346,332.5919,332.9874,8524.0
2024-05-28 10:25:00,336.6,337.3,336.6,337.28,2848.0,332.8292,333.5214,332.8292,333.5016,2848.0
2024-05-28 10:30:00,337.11,337.25,336.82,336.91,11330.0,333.3335,333.472,333.0468,333.1358,11330.0
2024-05-28 10:35:00,336.8,337.07,336.6,337.06,5819.0,333.027,333.294,332.8292,333.2841,5819.0
2024-05-28 10:40:00,336.78,337.6,336.61,337.31,13404.0,333.0072,333.818,332.8391,333.5313,13404.0
2024-05-28 10:45:00,337.54,337.94,337.31,337.9,2476.0,333.7587,334.1542,333.5313,334.1147,2476.0
2024-05-28 10:50:00,337.9,337.9,337.46,337.82,5564.0,334.1147,334.1147,333.6796,334.0356,5564.0
2024-05-28 10:55:00,337.69,337.72,337.3,337.47,7183.0,333.907,333.9367,333.5214,333.6895,7183.0
2024-05-28 11:00:00,337.64,337.75,337.22,337.7,8310.0,333.8576,333.9664,333.4423,333.9169,8310.0
2024-05-28 11:05:00,337.74,338.23,337.74,338.11,8699.0,333.9565,334.441,333.9565,334.3223,8699.0
2024-05-28 11:10:00,338.17,338.17,337.58,337.98,7311.0,334.3817,334.3817,333.7983,334.1938,7311.0
2024-05-28 11:15:00,337.93,337.94,337.12,337.47,8333.0,334.1443,334.1542,333.3434,333.6895,8333.0
2024-05-28 11:20:00,337.46,337.55,337.26,337.36,4267.0,333.6796,333.7686,333.4818,333.5807,4267.0
2024-05-28 11:25:00,337.36,337.7,337.25,337.54,5762.0,333.5807,333.9169,333.472,333.7587,5762.0
2024-05-28 11:30:00,337.45,337.45,336.9,336.99,2991.0,333.6697,333.6697,333.1259,333.2149,2991.0
2024-05-28 11:35:00,336.99,337.46,336.98,337.46,2725.0,333.2149,333.6796,333.205,333.6796,2725.0
2024-05-28 11:40:00,337.5,337.71,337.47,337.48,3198.0,333.7192,333.9268,333.6895,333.6994,3198.0
2024-05-28 11:45:00,337.6,338.09,337.6,338.07,56700.0,333.818,334.3025,333.818,334.2828,56700.0
2024-05-28 11:50:00,338.16,338.16,337.59,337.9,3795.0,334.3718,334.3718,333.8081,334.1147,3795.0
2024-05-28 11:55:00,337.77,337.9,337.65,337.89,1440.0,333.9861,334.1147,333.8675,334.1048,1440.0
2024-05-28 12:00:00,337.87,338.24,337.87,338.03,5349.0,334.085,334.4509,334.085,334.2432,5349.0
2024-05-28 12:05:00,338.03,338.16,337.93,338.16,703.0,334.2432,334.3718,334.1443,334.3718,703.0
2024-05-28 12:10:00,338.16,338.38,338.16,338.3,2508.0,334.3718,334.5893,334.3718,334.5102,2508.0
2024-05-28 12:15:00,338.46,338.6,338.31,338.5,3258.0,334.6684,334.8068,334.5201,334.708,3258.0
2024-05-28 12:20:00,338.46,338.58,338.17,338.48,58527.0,334.6684,334.7871,334.3817,334.6882,58527.0
2024-05-28 12:25:00,338.61,338.91,338.61,338.84,3400.0,334.8167,335.1134,334.8167,335.0441,3400.0
2024-05-28 12:30:00,338.81,338.93,338.45,338.46,5212.0,335.0145,335.1331,334.6585,334.6684,5212.0
2024-05-28 12:35:00,338.46,338.72,338.45,338.5,4924.0,334.6684,334.9255,334.6585,334.708,4924.0
2024-05-28 12:40:00,338.53,339.06,338.43,338.88,14276.0,334.7376,335.2617,334.6387,335.0837,14276.0
2024-05-28 12:45:00,338.86,338.9,338.45,338.49,7037.0,335.0639,335.1035,334.6585,334.6981,7037.0
2024-05-28 12:50:00,338.57,338.66,338.43,338.56,4679.0,334.7772,334.8662,334.6387,334.7673,4679.0
2024-05-28 12:55:00,338.51,338.57,337.98,338.04,7502.0,334.7178,334.7772,334.1938,334.2531,7502.0
2024-05-28 13:00:00,338.04,338.33,337.99,338.0,6192.0,334.2531,334.5399,334.2037,334.2136,6192.0
2024-05-28 13:05:00,338.24,338.51,338.2,338.51,2036.0,334.4509,334.7178,334.4113,334.7178,2036.0
2024-05-28 13:10:00,338.52,338.72,338.47,338.72,5562.0,334.7277,334.9255,334.6783,334.9255,5562.0
2024-05-28 13:15:00,338.72,339.01,338.56,338.96,5555.0,334.9255,335.2122,334.7673,335.1628,5555.0
2024-05-28 13:20:00,338.93,339.01,338.62,338.79,6193.0,335.1331,335.2122,334.8266,334.9947,6193.0
2024-05-28 13:25:00,338.72,338.72,338.16,338.17,8518.0,334.9255,334.9255,334.3718,334.3817,8518.0
2024-05-28 13:30:00,338.07,338.21,338.07,338.21,1667.0,334.2828,334.4212,334.2828,334.4212,1667.0
2024-05-28 13:35:00,338.16,338.26,337.76,338.02,20910.0,334.3718,334.4706,333.9762,334.2333,20910.0
2024-05-28 13:40:00,337.98,337.98,337.72,337.78,2676.0,334.1938,334.1938,333.9367,333.996,2676.0
2024-05-28 13:45:00,337.69,337.77,337.41,337.57,12530.0,333.907,333.9861,333.6302,333.7884,12530.0
2024-05-28 13:50:00,337.39,337.5,337.09,337.21,12721.0,333.6104,333.7192,333.3137,333.4324,12721.0
2024-05-28 13:55:00,337.22,337.71,337.15,337.59,5720.0,333.4423,333.9268,333.3731,333.8081,5720.0
2024-05-28 14:00:00,337.58,338.0,337.57,338.0,5172.0,333.7983,334.2136,333.7884,334.2136,5172.0
2024-05-28 14:05:00,337.97,338.24,337.89,338.23,5014.0,334.1839,334.4509,334.1048,334.441,5014.0
2024-05-28 14:10:00,338.16,338.59,338.11,338.5,2112.0,334.3718,334.7969,334.3223,334.708,2112.0
2024-05-28 14:15:00,338.5,338.59,338.37,338.59,4821.0,334.708,334.7969,334.5794,334.7969,4821.0
2024-05-28 14:20:00,338.54,338.54,338.12,338.29,7125.0,334.7475,334.7475,334.3322,334.5003,7125.0
2024-05-28 14:25:00,338.31,338.31,338.04,338.16,4090.0,334.5201,334.5201,334.2531,334.3718,4090.0
2024-05-28 14:30:00,338.31,338.31,337.6,337.64,7042.0,334.5201,334.5201,333.818,333.8576,7042.0
2024-05-28 14:35:00,337.73,337.74,337.47,337.67,3739.0,333.9466,333.9565,333.6895,333.8873,3739.0
2024-05-28 14:40:00,337.74,338.01,337.74,337.77,5119.0,333.9565,334.2234,333.9565,333.9861,5119.0
2024-05-28 14:45:00,337.84,337.93,337.7,337.8,4185.0,334.0553,334.1443,333.9169,334.0158,4185.0
2024-05-28 14:50:00,337.8,337.89,337.69,337.89,3941.0,334.0158,334.1048,333.907,334.1048,3941.0
2024-05-28 14:55:00,337.88,338.01,337.68,337.72,6356.0,334.0949,334.2234,333.8971,333.9367,6356.0
2024-05-28 15:00:00,337.44,337.53,337.37,337.53,2774.0,333.6598,333.7488,333.5906,333.7488,2774.0
2024-05-28 15:05:00,337.55,337.77,337.39,337.72,8250.0,333.7686,333.9861,333.6104,333.9367,8250.0
2024-05-28 15:10:00,337.69,337.73,337.51,337.66,5883.0,333.907,333.9466,333.729,333.8774,5883.0
2024-05-28 15:15:00,337.66,337.81,337.44,337.8,8382.0,333.8774,334.0257,333.6598,334.0158,8382.0
2024-05-28 15:20:00,337.81,337.87,337.67,337.86,6451.0,334.0257,334.085,333.8873,334.0751,6451.0
2024-05-28 15:25:00,337.93,338.19,337.88,337.93,8013.0,334.1443,334.4014,334.0949,334.1443,8013.0
2024-05-28 15:30:00,337.88,338.15,337.84,337.84,3916.0,334.0949,334.3619,334.0553,334.0553,3916.0
2024-05-28 15:35:00,337.81,338.22,337.8,338.16,7182.0,334.0257,334.4311,334.0158,334.3718,7182.0
2024-05-28 15:40:00,338.19,338.24,337.99,338.13,5437.0,334.4014,334.4509,334.2037,334.3421,5437.0
2024-05-28 15:45:00,338.15,338.45,338.07,338.3,14505.0,334.3619,334.6585,334.2828,334.5102,14505.0
2024-05-28 15:50:00,338.3,338.77,338.25,338.56,24508.0,334.5102,334.9749,334.4608,334.7673,24508.0
2024-05-28 15:55:00,338.61,339.54,338.48,339.46,167164.0,334.8167,335.7363,334.6882,335.6572,167164.0
2024-05-29 09:30:00,336.69,339.15,336.2,339.07,26224.0,332.9182,335.3507,332.4337,335.2716,26224.0
2024-05-29 09:35:00,339.43,339.99,338.78,339.82,5212.0,335.6275,336.1813,334.9848,336.0132,5212.0
2024-05-29 09:40:00,339.32,340.56,339.13,340.33,5608.0,335.5188,336.7449,335.3309,336.5175,5608.0
2024-05-29 09:45:00,340.1,342.2,339.4,342.1,16028.0,336.29,338.3665,335.5979,338.2676,16028.0
2024-05-29 09:50:00,341.88,342.88,341.73,342.88,29877.0,338.0501,339.0389,337.9018,339.0389,29877.0
2024-05-29 09:55:00,342.63,343.49,341.97,343.47,18480.0,338.7917,339.6421,338.1391,339.6223,18480.0
2024-05-29 10:00:00,343.37,343.51,341.76,342.06,30882.0,339.5234,339.6618,337.9314,338.2281,30882.0
2024-05-29 10:05:00,342.18,342.22,340.41,340.61,15061.0,338.3467,338.3863,336.5966,336.7943,15061.0
2024-05-29 10:10:00,340.55,341.38,340.24,341.38,17483.0,336.735,337.5557,336.4285,337.5557,17483.0
2024-05-29 10:15:00,341.31,342.0,341.18,341.85,12243.0,337.4865,338.1687,337.3579,338.0204,12243.0
2024-05-29 10:20:00,341.64,342.26,341.44,342.25,5754.0,337.8128,338.4258,337.615,338.4159,5754.0
2024-05-29 10:25:00,342.16,343.45,342.02,343.3,9870.0,338.327,339.6025,338.1885,339.4542,9870.0
2024-05-29 10:30:00,343.37,344.09,343.28,343.78,14671.0,339.5234,340.2353,339.4344,339.9288,14671.0
2024-05-29 10:35:00,343.75,344.49,343.73,344.37,7559.0,339.8991,340.6309,339.8794,340.5122,7559.0
2024-05-29 10:40:00,344.4,344.86,344.23,344.4,16850.0,340.5419,340.9967,340.3738,340.5419,16850.0
2024-05-29 10:45:00,344.28,344.46,343.77,343.93,27331.0,340.4232,340.6012,339.9189,340.0771,27331.0
2024-05-29 10:50:00,343.94,344.06,343.69,344.06,4237.0,340.087,340.2057,339.8398,340.2057,4237.0
2024-05-29 10:55:00,344.13,344.13,343.86,344.01,3950.0,340.2749,340.2749,340.0079,340.1562,3950.0
2024-05-29 11:00:00,344.01,344.01,342.75,343.02,6478.0,340.1562,340.1562,338.9103,339.1773,6478.0
2024-05-29 11:05:00,342.91,342.94,342.48,342.68,6053.0,339.0686,339.0982,338.6434,338.8411,6053.0
2024-05-29 11:10:00,342.57,342.72,342.49,342.49,3407.0,338.7324,338.8807,338.6533,338.6533,3407.0
2024-05-29 11:15:00,342.57,342.78,342.44,342.73,6275.0,338.7324,338.94,338.6038,338.8906,6275.0
2024-05-29 11:20:00,342.74,343.56,342.73,343.49,18065.0,338.9005,339.7113,338.8906,339.6421,18065.0
2024-05-29 11:25:00,343.51,343.8,343.4,343.7,11138.0,339.6618,339.9486,339.5531,339.8497,11138.0
2024-05-29 11:30:00,343.7,343.8,343.07,343.07,10390.0,339.8497,339.9486,339.2268,339.2268,10390.0
2024-05-29 11:35:00,343.23,343.68,343.23,343.51,5725.0,339.385,339.8299,339.385,339.6618,5725.0
2024-05-29 11:40:00,343.42,343.63,343.3,343.54,2992.0,339.5728,339.7805,339.4542,339.6915,2992.0
2024-05-29 11:45:00,343.54,343.54,343.04,343.12,6361.0,339.6915,339.6915,339.1971,339.2762,6361.0
2024-05-29 11:50:00,343.11,343.14,342.55,342.71,3423.0,339.2663,339.296,338.7126,338.8708,3423.0
2024-05-29 11:55:00,342.6,343.43,342.6,343.41,6453.0,338.762,339.5827,338.762,339.563,6453.0
2024-05-29 12:00:00,343.4,343.41,342.69,342.71,6478.0,339.5531,339.563,338.851,338.8708,6478.0
2024-05-29 12:05:00,342.7,342.84,342.49,342.61,2780.0,338.8609,338.9993,338.6533,338.7719,2780.0
2024-05-29 12:10:00,342.51,342.91,342.49,342.6,6955.0,338.673,339.0686,338.6533,338.762,6955.0
2024-05-29 12:15:00,342.66,342.66,342.4,342.43,2607.0,338.8214,338.8214,338.5643,338.5939,2607.0
2024-05-29 12:20:00,342.44,342.59,342.33,342.53,4787.0,338.6038,338.7521,338.495,338.6928,4787.0
2024-05-29 12:25:00,342.55,342.92,342.53,342.8,2508.0,338.7126,339.0784,338.6928,338.9598,2508.0
2024-05-29 12:30:00,342.82,342.91,342.75,342.91,1800.0,338.9796,339.0686,338.9103,339.0686,1800.0
2024-05-29 12:35:00,342.91,343.11,342.74,343.0,7040.0,339.0686,339.2663,338.9005,339.1575,7040.0
2024-05-29 12:40:00,343.05,343.63,343.04,343.36,9674.0,339.207,339.7805,339.1971,339.5135,9674.0
2024-05-29 12:45:00,343.25,343.43,343.15,343.31,4566.0,339.4047,339.5827,339.3059,339.4641,4566.0
2024-05-29 12:50:00,343.31,343.56,343.06,343.14,12157.0,339.4641,339.7113,339.2169,339.296,12157.0
2024-05-29 12:55:00,343.14,343.22,342.59,342.64,6839.0,339.296,339.3751,338.7521,338.8016,6839.0
2024-05-29 13:00:00,342.53,342.63,342.04,342.57,10930.0,338.6928,338.7917,338.2083,338.7324,10930.0
2024-05-29 13:05:00,342.55,342.75,342.46,342.57,4740.0,338.7126,338.9103,338.6236,338.7324,4740.0
2024-05-29 13:10:00,342.54,342.75,342.44,342.64,8447.0,338.7027,338.9103,338.6038,338.8016,8447.0
2024-05-29 13:15:00,342.46,342.73,342.19,342.2,15710.0,338.6236,338.8906,338.3566,338.3665,15710.0
2024-05-29 13:20:00,342.17,342.49,342.08,342.44,7960.0,338.3368,338.6533,338.2478,338.6038,7960.0
2024-05-29 13:25:00,342.43,343.09,342.4,343.07,9081.0,338.5939,339.2465,338.5643,339.2268,9081.0
2024-05-29 13:30:00,343.13,343.15,342.46,342.56,7894.0,339.2861,339.3059,338.6236,338.7225,7894.0
2024-05-29 13:35:00,342.67,342.67,342.13,342.35,8207.0,338.8312,338.8312,338.2973,338.5148,8207.0
2024-05-29 13:40:00,342.32,342.43,341.9,341.97,5192.0,338.4852,338.5939,338.0699,338.1391,5192.0
2024-05-29 13:45:00,341.96,342.22,341.91,342.15,6912.0,338.1292,338.3863,338.0798,338.3171,6912.0
2024-05-29 13:50:00,342.1,342.21,341.91,342.19,8018.0,338.2676,338.3764,338.0798,338.3566,8018.0
2024-05-29 13:55:00,342.07,342.19,341.92,342.13,6111.0,338.238,338.3566,338.0896,338.2973,6111.0
2024-05-29 14:00:00,342.11,342.32,341.99,342.27,9590.0,338.2775,338.4852,338.1589,338.4357,9590.0
2024-05-29 14:05:00,342.22,342.27,341.69,341.78,11054.0,338.3863,338.4357,337.8622,337.9512,11054.0
2024-05-29 14:10:00,341.78,341.78,341.39,341.63,8312.0,337.9512,337.9512,337.5656,337.8029,8312.0
2024-05-29 14:15:00,341.57,341.57,341.32,341.37,7224.0,337.7436,337.7436,337.4964,337.5458,7224.0
2024-05-29 14:20:00,341.41,341.64,341.33,341.35,14195.0,337.5854,337.8128,337.5063,337.526,14195.0
2024-05-29 14:25:00,341.42,341.46,340.83,340.98,5395.0,337.5952,337.6348,337.0119,337.1602,5395.0
2024-05-29 14:30:00,340.9,341.2,340.69,341.2,7065.0,337.0811,337.3777,336.8734,337.3777,7065.0
2024-05-29 14:35:00,341.1,341.21,340.77,340.84,7971.0,337.2788,337.3876,336.9525,337.0217,7971.0
2024-05-29 14:40:00,340.95,341.12,340.76,340.9,5564.0,337.1305,337.2986,336.9426,337.0811,5564.0
2024-05-29 14:45:00,340.95,340.95,340.61,340.66,3307.0,337.1305,337.1305,336.7943,336.8438,3307.0
2024-05-29 14:50:00,340.74,340.74,340.34,340.39,3264.0,336.9229,336.9229,336.5273,336.5768,3264.0
2024-05-29 14:55:00,340.45,340.46,340.04,340.06,3391.0,336.6361,336.646,336.2307,336.2505,3391.0
2024-05-29 15:00:00,340.17,340.33,340.17,340.25,4033.0,336.3592,336.5175,336.3592,336.4383,4033.0
2024-05-29 15:05:00,340.23,340.65,340.16,340.25,8646.0,336.4186,336.8339,336.3494,336.4383,8646.0
2024-05-29 15:10:00,340.14,340.47,340.14,340.42,6834.0,336.3296,336.6559,336.3296,336.6064,6834.0
2024-05-29 15:15:00,340.39,340.77,340.36,340.77,10313.0,336.5768,336.9525,336.5471,336.9525,10313.0
2024-05-29 15:20:00,340.72,340.82,340.61,340.62,8993.0,336.9031,337.002,336.7943,336.8042,8993.0
2024-05-29 15:25:00,340.62,341.01,340.58,340.94,8741.0,336.8042,337.1898,336.7647,337.1206,8741.0
2024-05-29 15:30:00,340.94,340.94,340.51,340.81,11449.0,337.1206,337.1206,336.6954,336.9921,11449.0
2024-05-29 15:35:00,340.72,341.08,340.67,341.0,9414.0,336.9031,337.2591,336.8536,337.1799,9414.0
2024-05-29 15:40:00,340.96,341.03,340.77,340.96,10225.0,337.1404,337.2096,336.9525,337.1404,10225.0
2024-05-29 15:45:00,340.96,341.41,340.9,341.25,13986.0,337.1404,337.5854,337.0811,337.4271,13986.0
2024-05-29 15:50:00,341.23,341.42,340.99,341.12,39146.0,337.4074,337.5952,337.1701,337.2986,39146.0
2024-05-29 15:55:00,341.22,341.45,341.01,341.13,126330.0,337.3975,337.6249,337.1898,337.3085,126330.0
2024-05-30 09:30:00,340.54,341.66,340.5,341.04,17421.0,336.7251,337.8326,336.6855,337.2195,17421.0
2024-05-30 09:35:00,341.05,341.59,339.71,340.17,13657.0,337.2294,337.7633,335.9044,336.3592,13657.0
2024-05-30 09:40:00,340.49,340.59,339.55,339.55,4203.0,336.6757,336.7745,335.7462,335.7462,4203.0
2024-05-30 09:45:00,339.45,339.63,338.91,339.58,8365.0,335.6473,335.8253,335.1134,335.7759,8365.0
2024-05-30 09:50:00,339.45,339.97,339.42,339.63,9047.0,335.6473,336.1615,335.6176,335.8253,9047.0
2024-05-30 09:55:00,339.63,339.91,339.18,339.71,5851.0,335.8253,336.1022,335.3803,335.9044,5851.0
2024-05-30 10:00:00,339.59,340.18,339.44,340.18,13764.0,335.7857,336.3691,335.6374,336.3691,13764.0
2024-05-30 10:05:00,340.18,341.0,340.18,340.63,5419.0,336.3691,337.1799,336.3691,336.8141,5419.0
2024-05-30 10:10:00,340.73,340.88,340.2,340.42,8781.0,336.913,337.0613,336.3889,336.6064,8781.0
2024-05-30 10:15:00,340.42,341.0,340.16,340.92,7730.0,336.6064,337.1799,336.3494,337.1008,7730.0
2024-05-30 10:20:00,340.99,341.83,340.99,341.82,2728.0,337.1701,338.0007,337.1701,337.9908,2728.0
2024-05-30 10:25:00,341.82,342.05,341.72,342.05,4039.0,337.9908,338.2182,337.8919,338.2182,4039.0
2024-05-30 10:30:00,342.1,342.23,341.7,341.85,5093.0,338.2676,338.3962,337.8721,338.0204,5093.0
2024-05-30 10:35:00,341.97,342.01,341.78,341.89,2454.0,338.1391,338.1786,337.9512,338.06,2454.0
2024-05-30 10:40:00,341.91,342.26,341.91,342.14,6222.0,338.0798,338.4258,338.0798,338.3072,6222.0
2024-05-30 10:45:00,342.14,342.55,342.01,342.02,6666.0,338.3072,338.7126,338.1786,338.1885,6666.0
2024-05-30 10:50:00,342.01,342.01,341.45,341.57,4809.0,338.1786,338.1786,337.6249,337.7436,4809.0
2024-05-30 10:55:00,341.65,341.97,341.46,341.97,2347.0,337.8227,338.1391,337.6348,338.1391,2347.0
2024-05-30 11:00:00,341.82,342.02,341.82,341.96,1786.0,337.9908,338.1885,337.9908,338.1292,1786.0
2024-05-30 11:05:00,341.81,341.81,341.48,341.48,4530.0,337.9809,337.9809,337.6546,337.6546,4530.0
2024-05-30 11:10:00,341.47,341.58,341.21,341.5,4493.0,337.6447,337.7535,337.3876,337.6743,4493.0
2024-05-30 11:15:00,341.5,341.85,341.47,341.73,7591.0,337.6743,338.0204,337.6447,337.9018,7591.0
2024-05-30 11:20:00,341.81,341.82,341.68,341.82,1773.0,337.9809,337.9908,337.8523,337.9908,1773.0
2024-05-30 11:25:00,341.8,342.15,341.79,342.15,3539.0,337.971,338.3171,337.9611,338.3171,3539.0
2024-05-30 11:30:00,342.16,342.31,342.13,342.27,3687.0,338.327,338.4753,338.2973,338.4357,3687.0
2024-05-30 11:35:00,342.2,342.39,341.81,341.81,11481.0,338.3665,338.5544,337.9809,337.9809,11481.0
2024-05-30 11:40:00,341.86,341.86,341.65,341.78,5359.0,338.0303,338.0303,337.8227,337.9512,5359.0
2024-05-30 11:45:00,341.69,342.32,341.69,341.88,7750.0,337.8622,338.4852,337.8622,338.0501,7750.0
2024-05-30 11:50:00,341.8,341.86,341.66,341.77,3807.0,337.971,338.0303,337.8326,337.9413,3807.0
2024-05-30 11:55:00,341.77,341.77,341.3,341.37,4694.0,337.9413,337.9413,337.4766,337.5458,4694.0
2024-05-30 12:00:00,341.36,341.36,341.12,341.12,2289.0,337.5359,337.5359,337.2986,337.2986,2289.0
2024-05-30 12:05:00,341.15,341.44,341.02,341.12,6485.0,337.3283,337.615,337.1997,337.2986,6485.0
2024-05-30 12:10:00,341.0,341.02,340.62,340.62,1601.0,337.1799,337.1997,336.8042,336.8042,1601.0
2024-05-30 12:15:00,340.59,340.78,340.5,340.67,2567.0,336.7745,336.9624,336.6855,336.8536,2567.0
2024-05-30 12:20:00,340.67,340.94,340.66,340.86,3878.0,336.8536,337.1206,336.8438,337.0415,3878.0
2024-05-30 12:25:00,340.92,340.97,340.26,340.26,5501.0,337.1008,337.1503,336.4482,336.4482,5501.0
2024-05-30 12:30:00,340.42,340.77,340.18,340.77,4586.0,336.6064,336.9525,336.3691,336.9525,4586.0
2024-05-30 12:35:00,340.77,340.92,340.69,340.92,3780.0,336.9525,337.1008,336.8734,337.1008,3780.0
2024-05-30 12:40:00,340.88,340.88,340.44,340.51,4446.0,337.0613,337.0613,336.6262,336.6954,4446.0
2024-05-30 12:45:00,340.66,340.88,340.62,340.8,3016.0,336.8438,337.0613,336.8042,336.9822,3016.0
2024-05-30 12:50:00,340.74,340.9,340.7,340.77,5488.0,336.9229,337.0811,336.8833,336.9525,5488.0
2024-05-30 12:55:00,340.67,340.84,340.67,340.76,2457.0,336.8536,337.0217,336.8536,336.9426,2457.0
2024-05-30 13:00:00,340.75,341.01,340.68,340.84,4622.0,336.9327,337.1898,336.8635,337.0217,4622.0
2024-05-30 13:05:00,340.68,340.7,340.45,340.52,5823.0,336.8635,336.8833,336.6361,336.7053,5823.0
2024-05-30 13:10:00,340.51,340.82,340.51,340.52,4757.0,336.6954,337.002,336.6954,336.7053,4757.0
2024-05-30 13:15:00,340.49,340.65,340.35,340.36,7313.0,336.6757,336.8339,336.5372,336.5471,7313.0
2024-05-30 13:20:00,340.45,340.5,340.27,340.32,5224.0,336.6361,336.6855,336.4581,336.5076,5224.0
2024-05-30 13:25:00,340.42,340.43,340.13,340.17,8659.0,336.6064,336.6163,336.3197,336.3592,8659.0
2024-05-30 13:30:00,340.19,340.3,340.08,340.1,8874.0,336.379,336.4878,336.2703,336.29,8874.0
2024-05-30 13:35:00,340.07,340.24,340.02,340.23,4366.0,336.2604,336.4285,336.2109,336.4186,4366.0
2024-05-30 13:40:00,340.12,340.27,339.23,339.53,11880.0,336.3098,336.4581,335.4298,335.7264,11880.0
2024-05-30 13:45:00,339.55,340.0,339.55,339.94,5150.0,335.7462,336.1912,335.7462,336.1318,5150.0
2024-05-30 13:50:00,339.94,340.09,339.86,339.88,2777.0,336.1318,336.2801,336.0527,336.0725,2777.0
2024-05-30 13:55:00,339.94,340.18,339.89,340.06,2212.0,336.1318,336.3691,336.0824,336.2505,2212.0
2024-05-30 14:00:00,340.06,340.33,340.06,340.29,3576.0,336.2505,336.5175,336.2505,336.4779,3576.0
2024-05-30 14:05:00,340.3,340.47,340.18,340.37,2255.0,336.4878,336.6559,336.3691,336.557,2255.0
2024-05-30 14:10:00,340.46,340.49,339.95,339.95,8463.0,336.646,336.6757,336.1417,336.1417,8463.0
2024-05-30 14:15:00,340.0,340.01,339.8,339.81,3026.0,336.1912,336.201,335.9934,336.0033,3026.0
2024-05-30 14:20:00,340.02,340.14,339.93,340.14,3536.0,336.2109,336.3296,336.1219,336.3296,3536.0
2024-05-30 14:25:00,340.07,340.21,339.94,340.07,8995.0,336.2604,336.3988,336.1318,336.2604,8995.0
2024-05-30 14:30:00,340.07,340.08,339.51,339.68,8375.0,336.2604,336.2703,335.7066,335.8747,8375.0
2024-05-30 14:35:00,339.68,339.69,339.49,339.62,3108.0,335.8747,335.8846,335.6869,335.8154,3108.0
2024-05-30 14:40:00,339.71,339.96,339.7,339.88,3735.0,335.9044,336.1516,335.8945,336.0725,3735.0
2024-05-30 14:45:00,339.88,339.98,339.71,339.85,6909.0,336.0725,336.1714,335.9044,336.0428,6909.0
2024-05-30 14:50:00,339.8,340.6,339.79,340.6,8154.0,335.9934,336.7844,335.9835,336.7844,8154.0
2024-05-30 14:55:00,340.67,340.81,340.65,340.66,21127.0,336.8536,336.9921,336.8339,336.8438,21127.0
2024-05-30 15:00:00,340.66,340.67,340.36,340.52,7612.0,336.8438,336.8536,336.5471,336.7053,7612.0
2024-05-30 15:05:00,340.44,340.54,340.34,340.42,16506.0,336.6262,336.7251,336.5273,336.6064,16506.0
2024-05-30 15:10:00,340.48,340.58,340.04,340.34,19047.0,336.6658,336.7647,336.2307,336.5273,19047.0
2024-05-30 15:15:00,340.06,340.56,339.96,340.56,5663.0,336.2505,336.7449,336.1516,336.7449,5663.0
2024-05-30 15:20:00,340.59,340.89,340.49,340.49,7755.0,336.7745,337.0712,336.6757,336.6757,7755.0
2024-05-30 15:25:00,340.51,340.83,340.42,340.73,5770.0,336.6954,337.0119,336.6064,336.913,5770.0
2024-05-30 15:30:00,340.75,341.02,340.72,340.94,13622.0,336.9327,337.1997,336.9031,337.1206,13622.0
2024-05-30 15:35:00,340.96,340.99,340.57,340.77,12820.0,337.1404,337.1701,336.7548,336.9525,12820.0
2024-05-30 15:40:00,340.82,340.91,340.53,340.81,11775.0,337.002,337.091,336.7152,336.9921,11775.0
2024-05-30 15:45:00,340.77,341.05,340.46,340.58,32140.0,336.9525,337.2294,336.646,336.7647,32140.0
2024-05-30 15:50:00,340.51,340.58,339.72,339.93,25216.0,336.6954,336.7647,335.9143,336.1219,25216.0
2024-05-30 15:55:00,339.99,340.71,339.8,340.69,76842.0,336.1813,336.8932,335.9934,336.8734,76842.0
2024-05-31 09:30:00,340.52,342.13,340.0,340.65,23988.0,336.7053,338.2973,336.1912,336.8339,23988.0
2024-05-31 09:35:00,341.81,342.23,340.8,341.75,1647.0,337.9809,338.3962,336.9822,337.9215,1647.0
2024-05-31 09:40:00,341.97,342.23,341.74,341.92,3351.0,338.1391,338.3962,337.9117,338.0896,3351.0
2024-05-31 09:45:00,342.12,342.22,341.68,341.87,3423.0,338.2874,338.3863,337.8523,338.0402,3423.0
2024-05-31 09:50:00,341.99,341.99,341.05,341.2,3800.0,338.1589,338.1589,337.2294,337.3777,3800.0
2024-05-31 09:55:00,340.92,341.28,340.7,340.83,3005.0,337.1008,337.4568,336.8833,337.0119,3005.0
2024-05-31 10:00:00,340.88,341.19,340.68,341.04,2265.0,337.0613,337.3678,336.8635,337.2195,2265.0
2024-05-31 10:05:00,341.11,341.34,340.71,340.71,2149.0,337.2887,337.5161,336.8932,336.8932,2149.0
2024-05-31 10:10:00,340.71,341.25,340.57,340.57,3436.0,336.8932,337.4271,336.7548,336.7548,3436.0
2024-05-31 10:15:00,340.47,341.59,340.47,341.59,8671.0,336.6559,337.7633,336.6559,337.7633,8671.0
2024-05-31 10:20:00,341.37,341.94,341.31,341.89,1832.0,337.5458,338.1094,337.4865,338.06,1832.0
2024-05-31 10:25:00,341.95,342.08,341.44,341.57,8374.0,338.1193,338.2478,337.615,337.7436,8374.0
2024-05-31 10:30:00,341.57,341.6,341.06,341.44,7174.0,337.7436,337.7732,337.2393,337.615,7174.0
2024-05-31 10:35:00,341.44,341.66,341.23,341.66,5954.0,337.615,337.8326,337.4074,337.8326,5954.0
2024-05-31 10:40:00,341.62,341.68,341.23,341.51,3924.0,337.793,337.8523,337.4074,337.6842,3924.0
2024-05-31 10:45:00,341.63,341.69,341.48,341.53,1527.0,337.8029,337.8622,337.6546,337.704,1527.0
2024-05-31 10:50:00,341.4,341.56,341.14,341.52,17731.0,337.5755,337.7337,337.3184,337.6941,17731.0
2024-05-31 10:55:00,341.58,341.78,341.52,341.59,4253.0,337.7535,337.9512,337.6941,337.7633,4253.0
2024-05-31 11:00:00,341.6,341.8,341.53,341.63,1425.0,337.7732,337.971,337.704,337.8029,1425.0
2024-05-31 11:05:00,341.68,342.07,341.68,341.91,1925.0,337.8523,338.238,337.8523,338.0798,1925.0
2024-05-31 11:10:00,341.95,342.08,341.83,341.84,3207.0,338.1193,338.2478,338.0007,338.0105,3207.0
2024-05-31 11:15:00,341.84,341.84,341.32,341.32,10139.0,338.0105,338.0105,337.4964,337.4964,10139.0
2024-05-31 11:20:00,341.38,341.54,341.25,341.5,5994.0,337.5557,337.7139,337.4271,337.6743,5994.0
2024-05-31 11:25:00,341.38,341.75,341.34,341.66,3564.0,337.5557,337.9215,337.5161,337.8326,3564.0
2024-05-31 11:30:00,341.53,341.81,341.44,341.62,3321.0,337.704,337.9809,337.615,337.793,3321.0
2024-05-31 11:35:00,341.72,342.05,341.7,341.97,3774.0,337.8919,338.2182,337.8721,338.1391,3774.0
2024-05-31 11:40:00,341.85,341.89,341.69,341.81,2437.0,338.0204,338.06,337.8622,337.9809,2437.0
2024-05-31 11:45:00,341.81,341.81,341.44,341.49,3500.0,337.9809,337.9809,337.615,337.6645,3500.0
2024-05-31 11:50:00,341.53,341.84,341.53,341.82,3591.0,337.704,338.0105,337.704,337.9908,3591.0
2024-05-31 11:55:00,341.76,341.76,341.28,341.57,1987.0,337.9314,337.9314,337.4568,337.7436,1987.0
2024-05-31 12:00:00,341.5,341.57,341.32,341.37,4950.0,337.6743,337.7436,337.4964,337.5458,4950.0
2024-05-31 12:05:00,341.42,341.7,341.42,341.7,7641.0,337.5952,337.8721,337.5952,337.8721,7641.0
2024-05-31 12:10:00,341.62,341.82,341.61,341.81,3093.0,337.793,337.9908,337.7831,337.9809,3093.0
2024-05-31 12:15:00,341.75,341.81,341.45,341.45,1498.0,337.9215,337.9809,337.6249,337.6249,1498.0
2024-05-31 12:20:00,341.5,341.66,341.42,341.66,1894.0,337.6743,337.8326,337.5952,337.8326,1894.0
2024-05-31 12:25:00,341.59,341.59,341.58,341.58,928.0,337.7633,337.7633,337.7535,337.7535,928.0
2024-05-31 12:30:00,341.61,341.82,341.6,341.64,2412.0,337.7831,337.9908,337.7732,337.8128,2412.0
2024-05-31 12:35:00,341.52,341.65,341.49,341.51,2363.0,337.6941,337.8227,337.6645,337.6842,2363.0
2024-05-31 12:40:00,341.52,341.68,341.45,341.45,2145.0,337.6941,337.8523,337.6249,337.6249,2145.0
2024-05-31 12:45:00,341.55,341.55,341.42,341.49,701.0,337.7238,337.7238,337.5952,337.6645,701.0
2024-05-31 12:50:00,341.37,341.37,340.9,340.91,3946.0,337.5458,337.5458,337.0811,337.091,3946.0
2024-05-31 12:55:00,340.71,340.8,340.67,340.79,910.0,336.8932,336.9822,336.8536,336.9723,910.0
2024-05-31 13:00:00,340.79,341.03,340.79,340.85,1407.0,336.9723,337.2096,336.9723,337.0316,1407.0
2024-05-31 13:05:00,340.78,340.9,340.44,340.44,45497.0,336.9624,337.0811,336.6262,336.6262,45497.0
2024-05-31 13:10:00,340.54,340.54,340.3,340.46,48348.0,336.7251,336.7251,336.4878,336.646,48348.0
2024-05-31 13:15:00,340.33,340.62,340.33,340.34,5273.0,336.5175,336.8042,336.5175,336.5273,5273.0
2024-05-31 13:20:00,340.46,340.53,340.46,340.53,500.0,336.646,336.7152,336.646,336.7152,500.0
2024-05-31 13:25:00,340.5,340.69,340.29,340.46,8685.0,336.6855,336.8734,336.4779,336.646,8685.0
2024-05-31 13:30:00,340.39,340.5,340.39,340.48,3538.0,336.5768,336.6855,336.5768,336.6658,3538.0
2024-05-31 13:35:00,340.47,340.57,340.28,340.54,2181.0,336.6559,336.7548,336.468,336.7251,2181.0
2024-05-31 13:40:00,340.57,340.63,340.41,340.41,2242.0,336.7548,336.8141,336.5966,336.5966,2242.0
2024-05-31 13:45:00,340.5,340.7,340.32,340.4,18540.0,336.6855,336.8833,336.5076,336.5867,18540.0
2024-05-31 13:50:00,340.55,340.6,340.0,340.06,5994.0,336.735,336.7844,336.1912,336.2505,5994.0
2024-05-31 13:55:00,339.99,340.18,339.99,340.07,3266.0,336.1813,336.3691,336.1813,336.2604,3266.0
2024-05-31 14:00:00,340.0,340.09,339.52,339.52,8286.0,336.1912,336.2801,335.7165,335.7165,8286.0
2024-05-31 14:05:00,339.53,339.53,338.84,339.11,8494.0,335.7264,335.7264,335.0441,335.3111,8494.0
2024-05-31 14:10:00,339.26,339.39,339.08,339.11,4794.0,335.4594,335.588,335.2815,335.3111,4794.0
2024-05-31 14:15:00,339.05,339.15,338.97,339.13,2691.0,335.2518,335.3507,335.1727,335.3309,2691.0
2024-05-31 14:20:00,339.13,339.25,339.0,339.0,2147.0,335.3309,335.4496,335.2024,335.2024,2147.0
2024-05-31 14:25:00,339.06,339.17,338.38,338.55,2897.0,335.2617,335.3704,334.5893,334.7574,2897.0
2024-05-31 14:30:00,338.56,338.56,338.19,338.37,3046.0,334.7673,334.7673,334.4014,334.5794,3046.0
2024-05-31 14:35:00,338.46,338.81,338.45,338.81,2473.0,334.6684,335.0145,334.6585,335.0145,2473.0
2024-05-31 14:40:00,338.83,339.11,338.75,338.88,2995.0,335.0343,335.3111,334.9552,335.0837,2995.0
2024-05-31 14:45:00,339.1,339.13,338.8,338.8,3110.0,335.3012,335.3309,335.0046,335.0046,3110.0
2024-05-31 14:50:00,338.73,338.8,338.39,338.42,2445.0,334.9354,335.0046,334.5992,334.6289,2445.0
2024-05-31 14:55:00,338.42,338.77,338.42,338.61,3613.0,334.6289,334.9749,334.6289,334.8167,3613.0
2024-05-31 15:00:00,338.63,338.72,337.97,338.09,7858.0,334.8365,334.9255,334.1839,334.3025,7858.0
2024-05-31 15:05:00,338.19,338.62,338.19,338.37,2989.0,334.4014,334.8266,334.4014,334.5794,2989.0
2024-05-31 15:10:00,338.26,338.4,338.23,338.39,1880.0,334.4706,334.6091,334.441,334.5992,1880.0
2024-05-31 15:15:00,338.34,338.4,338.1,338.2,2425.0,334.5497,334.6091,334.3124,334.4113,2425.0
2024-05-31 15:20:00,338.27,338.28,337.93,338.09,4640.0,334.4805,334.4904,334.1443,334.3025,4640.0
2024-05-31 15:25:00,338.05,338.38,338.02,338.03,4331.0,334.263,334.5893,334.2333,334.2432,4331.0
2024-05-31 15:30:00,338.02,338.44,337.91,338.21,29004.0,334.2333,334.6486,334.1246,334.4212,29004.0
2024-05-31 15:35:00,338.17,338.26,337.83,337.86,3170.0,334.3817,334.4706,334.0455,334.0751,3170.0
2024-05-31 15:40:00,337.79,337.99,337.35,337.91,16344.0,334.0059,334.2037,333.5708,334.1246,16344.0
2024-05-31 15:45:00,337.97,338.61,337.97,338.61,19417.0,334.1839,334.8167,334.1839,334.8167,19417.0
2024-05-31 15:50:00,338.82,340.45,338.48,340.31,47296.0,335.0244,336.6361,334.6882,336.4977,47296.0
2024-05-31 15:55:00,340.19,341.63,339.4,340.78,302216.0,336.379,337.8029,335.5979,336.9624,302216.0
2024-06-03 09:30:00,339.38,340.82,338.46,338.82,49638.0,335.5781,337.002,334.6684,335.0244,49638.0
2024-06-03 09:35:00,338.83,340.57,338.83,340.56,27428.0,335.0343,336.7548,335.0343,336.7449,27428.0
2024-06-03 09:40:00,340.28,340.28,339.53,340.18,13598.0,336.468,336.468,335.7264,336.3691,13598.0
2024-06-03 09:45:00,340.01,340.95,339.95,340.46,14549.0,336.201,337.1305,336.1417,336.646,14549.0
2024-06-03 09:50:00,340.47,341.09,340.28,340.71,16730.0,336.6559,337.2689,336.468,336.8932,16730.0
2024-06-03 09:55:00,340.71,340.9,339.83,340.15,6111.0,336.8932,337.0811,336.0231,336.3395,6111.0
2024-06-03 10:00:00,340.25,341.14,339.95,339.98,15542.0,336.4383,337.3184,336.1417,336.1714,15542.0
2024-06-03 10:05:00,340.13,340.33,339.95,339.95,9715.0,336.3197,336.5175,336.1417,336.1417,9715.0
2024-06-03 10:10:00,339.61,339.62,339.11,339.42,2072.0,335.8055,335.8154,335.3111,335.6176,2072.0
2024-06-03 10:15:00,339.42,339.44,338.98,339.08,4820.0,335.6176,335.6374,335.1826,335.2815,4820.0
2024-06-03 10:20:00,338.9,339.09,338.64,338.99,5924.0,335.1035,335.2913,334.8464,335.1925,5924.0
2024-06-03 10:25:00,338.84,338.84,338.01,338.01,5870.0,335.0441,335.0441,334.2234,334.2234,5870.0
2024-06-03 10:30:00,338.09,338.09,337.81,337.89,5086.0,334.3025,334.3025,334.0257,334.1048,5086.0
2024-06-03 10:35:00,337.89,338.89,337.82,338.78,6002.0,334.1048,335.0936,334.0356,334.9848,6002.0
2024-06-03 10:40:00,338.79,339.36,338.58,339.36,10150.0,334.9947,335.5583,334.7871,335.5583,10150.0
2024-06-03 10:45:00,339.36,339.68,338.61,338.86,13041.0,335.5583,335.8747,334.8167,335.0639,13041.0
2024-06-03 10:50:00,338.79,338.93,337.78,338.32,4825.0,334.9947,335.1331,333.996,334.53,4825.0
2024-06-03 10:55:00,338.36,338.37,337.45,337.75,6301.0,334.5695,334.5794,333.6697,333.9664,6301.0
2024-06-03 11:00:00,337.75,338.05,337.6,337.86,3402.0,333.9664,334.263,333.818,334.0751,3402.0
2024-06-03 11:05:00,337.69,337.99,337.45,337.96,3654.0,333.907,334.2037,333.6697,334.174,3654.0
2024-06-03 11:10:00,338.18,338.19,337.76,337.76,1024.0,334.3915,334.4014,333.9762,333.9762,1024.0
2024-06-03 11:15:00,337.98,337.98,337.55,337.69,1320.0,334.1938,334.1938,333.7686,333.907,1320.0
2024-06-03 11:20:00,337.59,337.99,337.24,337.24,4948.0,333.8081,334.2037,333.4621,333.4621,4948.0
2024-06-03 11:25:00,337.16,338.14,336.88,337.85,7660.0,333.383,334.352,333.1061,334.0652,7660.0
2024-06-03 11:30:00,338.25,338.25,337.88,337.93,1688.0,334.4608,334.4608,334.0949,334.1443,1688.0
2024-06-03 11:35:00,337.89,338.79,337.88,338.71,2664.0,334.1048,334.9947,334.0949,334.9156,2664.0
2024-06-03 11:40:00,338.77,338.98,338.43,338.43,3292.0,334.9749,335.1826,334.6387,334.6387,3292.0
2024-06-03 11:45:00,338.53,338.59,338.03,338.46,1927.0,334.7376,334.7969,334.2432,334.6684,1927.0
2024-06-03 11:50:00,338.32,338.61,338.25,338.56,2526.0,334.53,334.8167,334.4608,334.7673,2526.0
2024-06-03 11:55:00,338.47,338.72,338.33,338.65,3861.0,334.6783,334.9255,334.5399,334.8563,3861.0
2024-06-03 12:00:00,338.64,338.93,338.52,338.76,2624.0,334.8464,335.1331,334.7277,334.965,2624.0
2024-06-03 12:05:00,339.02,339.38,338.88,339.38,3619.0,335.2221,335.5781,335.0837,335.5781,3619.0
2024-06-03 12:10:00,339.25,339.61,338.93,339.13,2222.0,335.4496,335.8055,335.1331,335.3309,2222.0
2024-06-03 12:15:00,339.14,339.24,339.01,339.23,2605.0,335.3408,335.4397,335.2122,335.4298,2605.0
2024-06-03 12:20:00,339.11,339.43,338.92,339.0,9789.0,335.3111,335.6275,335.1232,335.2024,9789.0
2024-06-03 12:25:00,339.0,339.0,338.71,338.88,1301.0,335.2024,335.2024,334.9156,335.0837,1301.0
2024-06-03 12:30:00,338.9,339.14,338.77,338.88,3885.0,335.1035,335.3408,334.9749,335.0837,3885.0
2024-06-03 12:35:00,338.89,339.41,338.89,339.29,2217.0,335.0936,335.6078,335.0936,335.4891,2217.0
2024-06-03 12:40:00,339.29,339.33,338.82,338.82,2606.0,335.4891,335.5287,335.0244,335.0244,2606.0
2024-06-03 12:45:00,338.64,338.88,338.64,338.88,300.0,334.8464,335.0837,334.8464,335.0837,300.0
2024-06-03 12:50:00,338.8,338.98,338.36,338.95,3195.0,335.0046,335.1826,334.5695,335.1529,3195.0
2024-06-03 12:55:00,338.92,339.26,338.92,338.95,1151.0,335.1232,335.4594,335.1232,335.1529,1151.0
2024-06-03 13:00:00,339.03,339.03,338.75,338.78,3661.0,335.232,335.232,334.9552,334.9848,3661.0
2024-06-03 13:05:00,338.78,339.11,338.71,338.91,2063.0,334.9848,335.3111,334.9156,335.1134,2063.0
2024-06-03 13:10:00,338.87,338.87,338.41,338.6,4802.0,335.0738,335.0738,334.619,334.8068,4802.0
2024-06-03 13:15:00,338.79,339.19,338.67,339.19,2870.0,334.9947,335.3902,334.876,335.3902,2870.0
2024-06-03 13:20:00,339.17,339.3,338.73,338.73,2151.0,335.3704,335.499,334.9354,334.9354,2151.0
2024-06-03 13:25:00,338.81,339.07,338.72,339.01,700.0,335.0145,335.2716,334.9255,335.2122,700.0
2024-06-03 13:30:00,339.09,339.18,338.93,339.06,4255.0,335.2913,335.3803,335.1331,335.2617,4255.0
2024-06-03 13:35:00,339.06,339.3,338.96,339.22,3378.0,335.2617,335.499,335.1628,335.4199,3378.0
2024-06-03 13:40:00,339.22,339.33,339.11,339.19,8675.0,335.4199,335.5287,335.3111,335.3902,8675.0
2024-06-03 13:45:00,339.25,339.37,339.16,339.17,2236.0,335.4496,335.5682,335.3606,335.3704,2236.0
2024-06-03 13:50:00,339.08,339.08,338.7,338.71,2273.0,335.2815,335.2815,334.9057,334.9156,2273.0
2024-06-03 13:55:00,338.69,339.11,338.69,339.09,3003.0,334.8958,335.3111,334.8958,335.2913,3003.0
2024-06-03 14:00:00,339.1,339.37,338.99,339.02,5388.0,335.3012,335.5682,335.1925,335.2221,5388.0
2024-06-03 14:05:00,339.04,339.17,338.79,338.79,14917.0,335.2419,335.3704,334.9947,334.9947,14917.0
2024-06-03 14:10:00,338.88,339.07,338.8,338.88,3106.0,335.0837,335.2716,335.0046,335.0837,3106.0
2024-06-03 14:15:00,338.99,339.26,338.98,339.11,3342.0,335.1925,335.4594,335.1826,335.3111,3342.0
2024-06-03 14:20:00,339.27,339.58,339.09,339.58,17805.0,335.4693,335.7759,335.2913,335.7759,17805.0
2024-06-03 14:25:00,339.58,339.58,339.1,339.28,10542.0,335.7759,335.7759,335.3012,335.4792,10542.0
2024-06-03 14:30:00,339.49,339.49,339.32,339.37,1615.0,335.6869,335.6869,335.5188,335.5682,1615.0
2024-06-03 14:35:00,339.23,339.46,339.2,339.35,3194.0,335.4298,335.6572,335.4001,335.5484,3194.0
2024-06-03 14:40:00,339.33,339.54,339.25,339.45,6533.0,335.5287,335.7363,335.4496,335.6473,6533.0
2024-06-03 14:45:00,339.44,339.54,339.41,339.5,7325.0,335.6374,335.7363,335.6078,335.6968,7325.0
2024-06-03 14:50:00,339.46,339.54,339.38,339.48,2902.0,335.6572,335.7363,335.5781,335.677,2902.0
2024-06-03 14:55:00,339.33,339.55,339.25,339.55,2436.0,335.5287,335.7462,335.4496,335.7462,2436.0
2024-06-03 15:00:00,339.55,339.69,339.33,339.43,4823.0,335.7462,335.8846,335.5287,335.6275,4823.0
2024-06-03 15:05:00,339.43,339.56,339.35,339.5,13400.0,335.6275,335.7561,335.5484,335.6968,13400.0
2024-06-03 15:10:00,339.5,340.06,339.45,340.06,8749.0,335.6968,336.2505,335.6473,336.2505,8749.0
2024-06-03 15:15:00,340.11,340.31,340.1,340.1,5295.0,336.2999,336.4977,336.29,336.29,5295.0
2024-06-03 15:20:00,340.1,340.1,339.91,340.05,2683.0,336.29,336.29,336.1022,336.2406,2683.0
2024-06-03 15:25:00,340.07,340.11,339.97,339.98,3452.0,336.2604,336.2999,336.1615,336.1714,3452.0
2024-06-03 15:30:00,339.98,340.03,339.82,339.88,8022.0,336.1714,336.2208,336.0132,336.0725,8022.0
2024-06-03 15:35:00,339.94,339.94,339.45,339.63,4217.0,336.1318,336.1318,335.6473,335.8253,4217.0
2024-06-03 15:40:00,339.65,340.07,339.62,339.79,19549.0,335.8451,336.2604,335.8154,335.9835,19549.0
2024-06-03 15:45:00,339.58,339.77,339.58,339.75,10077.0,335.7759,335.9637,335.7759,335.944,10077.0
2024-06-03 15:50:00,339.75,339.79,339.26,339.48,31165.0,335.944,335.9835,335.4594,335.677,31165.0
2024-06-03 15:55:00,339.52,339.68,339.33,339.57,48551.0,335.7165,335.8747,335.5287,335.766,48551.0
2024-06-04 09:30:00,339.0,339.42,338.53,339.22,20272.0,335.2024,335.6176,334.7376,335.4199,20272.0
2024-06-04 09:35:00,338.68,339.92,338.67,339.28,35250.0,334.8859,336.112,334.876,335.4792,35250.0
2024-06-04 09:40:00,339.64,340.1,339.44,339.72,6722.0,335.8352,336.29,335.6374,335.9143,6722.0
2024-06-04 09:45:00,339.75,341.19,339.73,341.0,10143.0,335.944,337.3678,335.9242,337.1799,10143.0
2024-06-04 09:50:00,341.0,342.27,340.8,341.75,14222.0,337.1799,338.4357,336.9822,337.9215,14222.0
2024-06-04 09:55:00,341.9,342.27,341.47,342.1,27638.0,338.0699,338.4357,337.6447,338.2676,27638.0
2024-06-04 10:00:00,341.93,342.33,341.69,341.78,10862.0,338.0995,338.495,337.8622,337.9512,10862.0
2024-06-04 10:05:00,341.66,341.7,341.05,341.05,1816.0,337.8326,337.8721,337.2294,337.2294,1816.0
2024-06-04 10:10:00,340.99,341.38,340.86,341.15,2264.0,337.1701,337.5557,337.0415,337.3283,2264.0
2024-06-04 10:15:00,340.88,341.32,340.88,341.06,4444.0,337.0613,337.4964,337.0613,337.2393,4444.0
2024-06-04 10:20:00,341.15,341.49,340.84,341.08,118311.0,337.3283,337.6645,337.0217,337.2591,118311.0
2024-06-04 10:25:00,341.14,342.5,341.12,342.38,11523.0,337.3184,338.6631,337.2986,338.5445,11523.0
2024-06-04 10:30:00,342.52,342.54,342.04,342.16,3859.0,338.6829,338.7027,338.2083,338.327,3859.0
2024-06-04 10:35:00,342.16,342.57,341.91,342.57,5545.0,338.327,338.7324,338.0798,338.7324,5545.0
2024-06-04 10:40:00,342.61,343.5,342.61,343.5,7471.0,338.7719,339.6519,338.7719,339.6519,7471.0
2024-06-04 10:45:00,343.37,343.6,342.87,342.87,4046.0,339.5234,339.7508,339.029,339.029,4046.0
2024-06-04 10:50:00,342.87,343.09,342.54,342.66,3440.0,339.029,339.2465,338.7027,338.8214,3440.0
2024-06-04 10:55:00,342.59,342.83,342.3,342.64,2918.0,338.7521,338.9894,338.4654,338.8016,2918.0
2024-06-04 11:00:00,342.58,342.72,342.28,342.29,3085.0,338.7422,338.8807,338.4456,338.4555,3085.0
2024-06-04 11:05:00,342.22,342.34,342.06,342.19,1614.0,338.3863,338.5049,338.2281,338.3566,1614.0
2024-06-04 11:10:00,342.13,342.31,342.09,342.17,1841.0,338.2973,338.4753,338.2577,338.3368,1841.0
2024-06-04 11:15:00,342.23,342.54,342.23,342.54,1500.0,338.3962,338.7027,338.3962,338.7027,1500.0
2024-06-04 11:20:00,342.6,342.75,342.47,342.69,6503.0,338.762,338.9103,338.6335,338.851,6503.0
2024-06-04 11:25:00,342.69,342.76,342.18,342.28,6942.0,338.851,338.9202,338.3467,338.4456,6942.0
2024-06-04 11:30:00,342.28,342.35,342.04,342.14,4439.0,338.4456,338.5148,338.2083,338.3072,4439.0
2024-06-04 11:35:00,342.16,342.5,342.16,342.5,3105.0,338.327,338.6631,338.327,338.6631,3105.0
2024-06-04 11:40:00,342.47,342.52,342.21,342.49,3347.0,338.6335,338.6829,338.3764,338.6533,3347.0
2024-06-04 11:45:00,342.5,342.73,342.5,342.57,3856.0,338.6631,338.8906,338.6631,338.7324,3856.0
2024-06-04 11:50:00,342.66,342.86,342.57,342.57,3535.0,338.8214,339.0191,338.7324,338.7324,3535.0
2024-06-04 11:55:00,342.41,342.46,342.17,342.28,1410.0,338.5742,338.6236,338.3368,338.4456,1410.0
2024-06-04 12:00:00,342.24,342.24,341.93,342.16,28133.0,338.4061,338.4061,338.0995,338.327,28133.0
2024-06-04 12:05:00,342.18,342.18,341.76,341.76,5539.0,338.3467,338.3467,337.9314,337.9314,5539.0
2024-06-04 12:10:00,341.75,341.93,341.75,341.83,11033.0,337.9215,338.0995,337.9215,338.0007,11033.0
2024-06-04 12:15:00,341.83,342.21,341.75,342.21,6332.0,338.0007,338.3764,337.9215,338.3764,6332.0
2024-06-04 12:20:00,342.34,342.34,341.62,341.62,1746.0,338.5049,338.5049,337.793,337.793,1746.0
2024-06-04 12:25:00,341.75,342.31,341.75,342.31,2717.0,337.9215,338.4753,337.9215,338.4753,2717.0
2024-06-04 12:30:00,342.27,342.78,342.26,342.68,3190.0,338.4357,338.94,338.4258,338.8411,3190.0
2024-06-04 12:35:00,342.78,342.9,342.3,342.31,7785.0,338.94,339.0587,338.4654,338.4753,7785.0
2024-06-04 12:40:00,342.32,342.54,342.27,342.49,3953.0,338.4852,338.7027,338.4357,338.6533,3953.0
2024-06-04 12:45:00,342.36,342.56,342.36,342.47,5631.0,338.5247,338.7225,338.5247,338.6335,5631.0
2024-06-04 12:50:00,342.41,342.56,342.35,342.46,6523.0,338.5742,338.7225,338.5148,338.6236,6523.0
2024-06-04 12:55:00,342.5,342.57,342.33,342.42,24766.0,338.6631,338.7324,338.495,338.584,24766.0
2024-06-04 13:00:00,342.46,343.2,342.39,343.2,16270.0,338.6236,339.3553,338.5544,339.3553,16270.0
2024-06-04 13:05:00,343.19,343.19,342.77,342.98,3951.0,339.3454,339.3454,338.9301,339.1378,3951.0
2024-06-04 13:10:00,342.99,343.03,342.84,342.99,3485.0,339.1477,339.1872,338.9993,339.1477,3485.0
2024-06-04 13:15:00,342.97,342.97,342.75,342.81,1800.0,339.1279,339.1279,338.9103,338.9697,1800.0
2024-06-04 13:20:00,342.96,343.1,342.87,342.91,6352.0,339.118,339.2564,339.029,339.0686,6352.0
2024-06-04 13:25:00,342.76,342.76,342.42,342.5,10709.0,338.9202,338.9202,338.584,338.6631,10709.0
2024-06-04 13:30:00,342.53,342.78,342.44,342.63,19138.0,338.6928,338.94,338.6038,338.7917,19138.0
2024-06-04 13:35:00,342.63,342.69,342.55,342.64,20464.0,338.7917,338.851,338.7126,338.8016,20464.0
2024-06-04 13:40:00,342.65,342.77,342.53,342.72,39043.0,338.8115,338.9301,338.6928,338.8807,39043.0
2024-06-04 13:45:00,342.64,342.73,342.43,342.58,5587.0,338.8016,338.8906,338.5939,338.7422,5587.0
2024-06-04 13:50:00,342.57,342.71,342.33,342.33,2310.0,338.7324,338.8708,338.495,338.495,2310.0
2024-06-04 13:55:00,342.31,342.52,342.2,342.24,1883.0,338.4753,338.6829,338.3665,338.4061,1883.0
2024-06-04 14:00:00,342.09,342.21,342.0,342.21,1307.0,338.2577,338.3764,338.1687,338.3764,1307.0
2024-06-04 14:05:00,342.35,342.52,342.3,342.41,1167.0,338.5148,338.6829,338.4654,338.5742,1167.0
2024-06-04 14:10:00,342.37,342.45,342.23,342.25,1524.0,338.5346,338.6137,338.3962,338.4159,1524.0
2024-06-04 14:15:00,342.23,342.55,342.23,342.26,3465.0,338.3962,338.7126,338.3962,338.4258,3465.0
2024-06-04 14:20:00,342.39,342.76,342.3,342.73,9955.0,338.5544,338.9202,338.4654,338.8906,9955.0
2024-06-04 14:25:00,343.0,343.53,342.68,343.53,3113.0,339.1575,339.6816,338.8411,339.6816,3113.0
2024-06-04 14:30:00,343.78,343.83,343.18,343.18,5567.0,339.9288,339.9782,339.3355,339.3355,5567.0
2024-06-04 14:35:00,343.33,343.37,343.02,343.17,11616.0,339.4838,339.5234,339.1773,339.3256,11616.0
2024-06-04 14:40:00,343.04,343.29,343.04,343.25,10167.0,339.1971,339.4443,339.1971,339.4047,10167.0
2024-06-04 14:45:00,343.29,343.31,343.14,343.17,6078.0,339.4443,339.4641,339.296,339.3256,6078.0
2024-06-04 14:50:00,343.17,343.26,343.08,343.25,6707.0,339.3256,339.4146,339.2366,339.4047,6707.0
2024-06-04 14:55:00,343.3,343.3,342.78,342.78,2230.0,339.4542,339.4542,338.94,338.94,2230.0
2024-06-04 15:00:00,342.86,342.92,342.65,342.88,12041.0,339.0191,339.0784,338.8115,339.0389,12041.0
2024-06-04 15:05:00,342.81,343.01,342.65,342.93,4006.0,338.9697,339.1674,338.8115,339.0883,4006.0
2024-06-04 15:10:00,342.93,343.04,342.8,342.88,6638.0,339.0883,339.1971,338.9598,339.0389,6638.0
2024-06-04 15:15:00,342.94,343.31,342.89,342.94,31953.0,339.0982,339.4641,339.0488,339.0982,31953.0
2024-06-04 15:20:00,342.9,343.32,342.9,343.24,16004.0,339.0587,339.474,339.0587,339.3949,16004.0
2024-06-04 15:25:00,343.24,343.48,343.03,343.23,34989.0,339.3949,339.6322,339.1872,339.385,34989.0
2024-06-04 15:30:00,343.23,343.32,343.07,343.19,5300.0,339.385,339.474,339.2268,339.3454,5300.0
2024-06-04 15:35:00,343.25,343.39,343.13,343.19,17379.0,339.4047,339.5432,339.2861,339.3454,17379.0
2024-06-04 15:40:00,343.19,343.39,343.19,343.32,47587.0,339.3454,339.5432,339.3454,339.474,47587.0
2024-06-04 15:45:00,343.34,343.34,342.94,343.07,15516.0,339.4937,339.4937,339.0982,339.2268,15516.0
2024-06-04 15:50:00,343.07,343.07,342.69,342.72,30583.0,339.2268,339.2268,338.851,338.8807,30583.0
2024-06-04 15:55:00,342.69,342.69,341.79,342.0,161630.0,338.851,338.851,337.9611,338.1687,161630.0
2024-06-05 09:30:00,342.0,343.0,341.51,342.4,23166.0,338.1687,339.1575,337.6842,338.5643,23166.0
2024-06-05 09:35:00,342.06,344.77,342.06,344.66,1323.0,338.2281,340.9077,338.2281,340.7989,1323.0
2024-06-05 09:40:00,344.9,345.62,344.54,345.62,6416.0,341.0363,341.7482,340.6803,341.7482,6416.0
2024-06-05 09:45:00,345.46,345.72,344.6,344.86,4117.0,341.59,341.8471,340.7396,340.9967,4117.0
2024-06-05 09:50:00,344.84,344.84,343.81,344.07,3216.0,340.9769,340.9769,339.9585,340.2156,3216.0
2024-06-05 09:55:00,344.23,344.61,343.96,344.57,2587.0,340.3738,340.7495,340.1068,340.71,2587.0
2024-06-05 10:00:00,344.35,344.83,343.87,344.83,8328.0,340.4924,340.967,340.0178,340.967,8328.0
2024-06-05 10:05:00,344.99,345.29,344.13,344.35,16478.0,341.1253,341.4219,340.2749,340.4924,16478.0
2024-06-05 10:10:00,344.13,344.87,344.13,344.75,4724.0,340.2749,341.0066,340.2749,340.8879,4724.0
2024-06-05 10:15:00,344.8,344.8,344.35,344.42,1314.0,340.9374,340.9374,340.4924,340.5616,1314.0
2024-06-05 10:20:00,344.53,344.74,344.4,344.54,2269.0,340.6704,340.8781,340.5419,340.6803,2269.0
2024-06-05 10:25:00,344.38,344.57,344.23,344.53,3356.0,340.5221,340.71,340.3738,340.6704,3356.0
2024-06-05 10:30:00,344.94,344.94,344.61,344.78,2000.0,341.0758,341.0758,340.7495,340.9176,2000.0
2024-06-05 10:35:00,345.01,345.01,344.58,344.63,2476.0,341.145,341.145,340.7198,340.7693,2476.0
2024-06-05 10:40:00,344.63,344.67,344.28,344.29,1296.0,340.7693,340.8088,340.4232,340.4331,1296.0
2024-06-05 10:45:00,344.3,344.51,344.29,344.44,1494.0,340.443,340.6506,340.4331,340.5814,1494.0
2024-06-05 10:50:00,344.42,344.72,344.36,344.61,1502.0,340.5616,340.8583,340.5023,340.7495,1502.0
2024-06-05 10:55:00,344.44,345.2,344.27,345.16,7609.0,340.5814,341.3329,340.4133,341.2933,7609.0
2024-06-05 11:00:00,345.11,345.9,345.1,345.5,9524.0,341.2439,342.0251,341.234,341.6295,9524.0
2024-06-05 11:05:00,345.54,345.87,345.39,345.39,2156.0,341.6691,341.9954,341.5208,341.5208,2156.0
2024-06-05 11:10:00,345.44,346.26,345.44,346.1,5112.0,341.5702,342.381,341.5702,342.2228,5112.0
2024-06-05 11:15:00,346.14,346.68,346.14,346.4,3731.0,342.2624,342.7963,342.2624,342.5195,3731.0
2024-06-05 11:20:00,346.38,346.48,346.11,346.29,4435.0,342.4997,342.5986,342.2327,342.4107,4435.0
2024-06-05 11:25:00,346.24,346.62,346.18,346.49,4003.0,342.3612,342.737,342.3019,342.6084,4003.0
2024-06-05 11:30:00,346.62,346.62,346.28,346.39,2100.0,342.737,342.737,342.4008,342.5096,2100.0
2024-06-05 11:35:00,346.36,346.45,345.5,345.51,4070.0,342.4799,342.5689,341.6295,341.6394,4070.0
2024-06-05 11:40:00,345.51,345.71,345.51,345.63,3900.0,341.6394,341.8372,341.6394,341.7581,3900.0
2024-06-05 11:45:00,345.76,345.77,345.13,345.13,5007.0,341.8866,341.8965,341.2637,341.2637,5007.0
2024-06-05 11:50:00,345.14,345.27,345.03,345.03,1751.0,341.2736,341.4021,341.1648,341.1648,1751.0
2024-06-05 11:55:00,345.06,345.24,344.93,345.05,2920.0,341.1945,341.3724,341.0659,341.1846,2920.0
2024-06-05 12:00:00,345.13,345.54,345.12,345.5,1970.0,341.2637,341.6691,341.2538,341.6295,1970.0
2024-06-05 12:05:00,345.48,345.74,345.3,345.62,2696.0,341.6098,341.8668,341.4318,341.7482,2696.0
2024-06-05 12:10:00,345.74,345.74,345.45,345.53,2389.0,341.8668,341.8668,341.5801,341.6592,2389.0
2024-06-05 12:15:00,345.41,345.5,345.25,345.25,2128.0,341.5405,341.6295,341.3823,341.3823,2128.0
2024-06-05 12:20:00,345.34,345.53,345.34,345.37,650.0,341.4713,341.6592,341.4713,341.501,650.0
2024-06-05 12:25:00,345.5,345.94,345.47,345.74,4919.0,341.6295,342.0646,341.5999,341.8668,4919.0
2024-06-05 12:30:00,345.88,345.88,345.59,345.71,1683.0,342.0053,342.0053,341.7185,341.8372,1683.0
2024-06-05 12:35:00,345.75,345.85,345.55,345.73,2435.0,341.8767,341.9756,341.679,341.857,2435.0
2024-06-05 12:40:00,345.73,345.74,345.54,345.63,900.0,341.857,341.8668,341.6691,341.7581,900.0
2024-06-05 12:45:00,345.53,345.53,345.38,345.4,1134.0,341.6592,341.6592,341.5109,341.5307,1134.0
2024-06-05 12:50:00,345.51,345.71,345.51,345.61,1115.0,341.6394,341.8372,341.6394,341.7383,1115.0
2024-06-05 12:55:00,345.71,345.83,345.51,345.59,3258.0,341.8372,341.9558,341.6394,341.7185,3258.0
2024-06-05 13:00:00,345.59,345.82,345.48,345.79,2682.0,341.7185,341.946,341.6098,341.9163,2682.0
2024-06-05 13:05:00,345.89,346.0,345.83,345.9,5056.0,342.0152,342.1239,341.9558,342.0251,5056.0
2024-06-05 13:10:00,345.84,345.9,345.65,345.68,2272.0,341.9657,342.0251,341.7779,341.8075,2272.0
2024-06-05 13:15:00,345.55,345.69,345.25,345.26,2674.0,341.679,341.8174,341.3823,341.3922,2674.0
2024-06-05 13:20:00,345.07,345.2,344.93,345.2,1429.0,341.2044,341.3329,341.0659,341.3329,1429.0
2024-06-05 13:25:00,345.01,345.15,344.96,345.15,1411.0,341.145,341.2835,341.0956,341.2835,1411.0
2024-06-05 13:30:00,345.22,345.25,344.96,344.97,2447.0,341.3527,341.3823,341.0956,341.1055,2447.0
2024-06-05 13:35:00,345.06,345.55,344.98,345.55,2250.0,341.1945,341.679,341.1154,341.679,2250.0
2024-06-05 13:40:00,345.55,345.62,345.37,345.41,2600.0,341.679,341.7482,341.501,341.5405,2600.0
2024-06-05 13:45:00,345.4,345.71,345.4,345.6,2941.0,341.5307,341.8372,341.5307,341.7284,2941.0
2024-06-05 13:50:00,345.63,345.64,345.39,345.6,3476.0,341.7581,341.768,341.5208,341.7284,3476.0
2024-06-05 13:55:00,345.56,345.56,345.49,345.49,740.0,341.6889,341.6889,341.6196,341.6196,740.0
2024-06-05 14:00:00,345.49,345.59,345.35,345.59,2824.0,341.6196,341.7185,341.4812,341.7185,2824.0
2024-06-05 14:05:00,345.59,345.9,345.59,345.9,2872.0,341.7185,342.0251,341.7185,342.0251,2872.0
2024-06-05 14:10:00,345.91,346.0,345.82,345.92,2778.0,342.0349,342.1239,341.946,342.0448,2778.0
2024-06-05 14:15:00,345.82,345.84,345.48,345.54,3677.0,341.946,341.9657,341.6098,341.6691,3677.0
2024-06-05 14:20:00,345.54,345.84,345.52,345.84,2820.0,341.6691,341.9657,341.6493,341.9657,2820.0
2024-06-05 14:25:00,345.78,345.97,345.76,345.91,2174.0,341.9064,342.0943,341.8866,342.0349,2174.0
2024-06-05 14:30:00,345.87,346.23,345.8,346.23,3694.0,341.9954,342.3514,341.9262,342.3514,3694.0
2024-06-05 14:35:00,346.29,346.42,346.29,346.34,1500.0,342.4107,342.5392,342.4107,342.4601,1500.0
2024-06-05 14:40:00,346.34,346.49,346.3,346.44,6497.0,342.4601,342.6084,342.4206,342.559,6497.0
2024-06-05 14:45:00,346.32,346.33,346.1,346.1,3282.0,342.4404,342.4502,342.2228,342.2228,3282.0
2024-06-05 14:50:00,346.11,346.25,346.11,346.24,2000.0,342.2327,342.3711,342.2327,342.3612,2000.0
2024-06-05 14:55:00,346.41,346.41,346.24,346.31,3329.0,342.5293,342.5293,342.3612,342.4305,3329.0
2024-06-05 15:00:00,346.21,346.34,346.04,346.13,1291.0,342.3316,342.4601,342.1635,342.2525,1291.0
2024-06-05 15:05:00,346.21,346.43,346.21,346.34,2733.0,342.3316,342.5491,342.3316,342.4601,2733.0
2024-06-05 15:10:00,346.34,346.41,346.31,346.4,3948.0,342.4601,342.5293,342.4305,342.5195,3948.0
2024-06-05 15:15:00,346.4,346.55,346.37,346.5,5005.0,342.5195,342.6678,342.4898,342.6183,5005.0
2024-06-05 15:20:00,346.46,346.66,346.36,346.54,12586.0,342.5788,342.7765,342.4799,342.6579,12586.0
2024-06-05 15:25:00,346.61,346.83,346.24,346.32,8505.0,342.7271,342.9446,342.3612,342.4404,8505.0
2024-06-05 15:30:00,346.27,346.46,346.26,346.35,5396.0,342.3909,342.5788,342.381,342.47,5396.0
2024-06-05 15:35:00,346.43,346.49,346.28,346.42,5908.0,342.5491,342.6084,342.4008,342.5392,5908.0
2024-06-05 15:40:00,346.47,346.53,346.22,346.36,5147.0,342.5887,342.648,342.3415,342.4799,5147.0
2024-06-05 15:45:00,346.34,346.59,346.28,346.38,15811.0,342.4601,342.7073,342.4008,342.4997,15811.0
2024-06-05 15:50:00,346.42,346.91,346.22,346.68,13889.0,342.5392,343.0237,342.3415,342.7963,13889.0
2024-06-05 15:55:00,346.7,346.74,345.84,346.08,55497.0,342.8161,342.8556,341.9657,342.203,55497.0
2024-06-06 09:30:00,346.44,347.41,344.52,345.01,13132.0,342.559,343.5181,340.6605,341.145,13132.0
2024-06-06 09:35:00,344.82,345.03,344.75,345.02,500.0,340.9572,341.1648,340.8879,341.1549,500.0
2024-06-06 09:40:00,345.37,346.36,345.09,346.36,2074.0,341.501,342.4799,341.2241,342.4799,2074.0
2024-06-06 09:45:00,346.15,346.28,345.09,345.87,16609.0,342.2723,342.4008,341.2241,341.9954,16609.0
2024-06-06 09:50:00,346.0,346.66,345.85,346.66,1585.0,342.1239,342.7765,341.9756,342.7765,1585.0
2024-06-06 09:55:00,346.66,347.03,345.7,345.94,3043.0,342.7765,343.1424,341.8273,342.0646,3043.0
2024-06-06 10:00:00,346.11,346.18,345.79,346.18,1501.0,342.2327,342.3019,341.9163,342.3019,1501.0
2024-06-06 10:05:00,346.19,346.54,345.88,346.54,4240.0,342.3118,342.6579,342.0053,342.6579,4240.0
2024-06-06 10:10:00,346.62,346.78,346.35,346.53,2165.0,342.737,342.8952,342.47,342.648,2165.0
2024-06-06 10:15:00,346.7,347.37,346.7,347.33,5745.0,342.8161,343.4786,342.8161,343.439,5745.0
2024-06-06 10:20:00,347.47,348.26,347.46,348.25,6362.0,343.5775,344.3586,343.5676,344.3487,6362.0
2024-06-06 10:25:00,348.17,348.31,347.9,348.2,3169.0,344.2696,344.4081,344.0027,344.2993,3169.0
2024-06-06 10:30:00,348.25,348.25,347.23,347.34,4151.0,344.3487,344.3487,343.3402,343.4489,4151.0
2024-06-06 10:35:00,347.41,347.42,346.7,346.87,2802.0,343.5181,343.528,342.8161,342.9842,2802.0
2024-06-06 10:40:00,346.75,347.16,346.63,347.16,2906.0,342.8655,343.2709,342.7469,343.2709,2906.0
2024-06-06 10:45:00,347.15,347.23,347.0,347.16,2506.0,343.2611,343.3402,343.1127,343.2709,2506.0
2024-06-06 10:50:00,347.14,347.25,346.77,346.78,3809.0,343.2512,343.3599,342.8853,342.8952,3809.0
2024-06-06 10:55:00,346.99,347.35,346.99,347.11,4477.0,343.1028,343.4588,343.1028,343.2215,4477.0
2024-06-06 11:00:00,347.15,347.18,346.91,347.17,1102.0,343.2611,343.2907,343.0237,343.2808,1102.0
2024-06-06 11:05:00,347.16,347.44,347.09,347.44,2021.0,343.2709,343.5478,343.2017,343.5478,2021.0
2024-06-06 11:10:00,347.34,347.5,347.34,347.47,2469.0,343.4489,343.6071,343.4489,343.5775,2469.0
2024-06-06 11:15:00,347.41,347.45,347.18,347.27,1300.0,343.5181,343.5577,343.2907,343.3797,1300.0
2024-06-06 11:20:00,347.19,347.21,346.91,346.99,2631.0,343.3006,343.3204,343.0237,343.1028,2631.0
2024-06-06 11:25:00,347.06,347.16,346.6,346.76,990.0,343.1721,343.2709,342.7172,342.8754,990.0
2024-06-06 11:30:00,346.52,346.72,346.2,346.22,1742.0,342.6381,342.8359,342.3217,342.3415,1742.0
2024-06-06 11:35:00,346.37,346.47,346.1,346.22,5544.0,342.4898,342.5887,342.2228,342.3415,5544.0
2024-06-06 11:40:00,346.2,346.56,346.11,346.43,2811.0,342.3217,342.6777,342.2327,342.5491,2811.0
2024-06-06 11:45:00,346.46,346.58,346.27,346.37,800.0,342.5788,342.6974,342.3909,342.4898,800.0
2024-06-06 11:50:00,346.34,346.44,346.16,346.25,1125.0,342.4601,342.559,342.2821,342.3711,1125.0
2024-06-06 11:55:00,346.27,346.28,346.0,346.0,1300.0,342.3909,342.4008,342.1239,342.1239,1300.0
2024-06-06 12:00:00,346.07,346.18,346.04,346.18,400.0,342.1932,342.3019,342.1635,342.3019,400.0
2024-06-06 12:05:00,346.07,346.12,345.95,346.03,1400.0,342.1932,342.2426,342.0745,342.1536,1400.0
2024-06-06 12:10:00,345.96,346.0,345.83,345.95,931.0,342.0844,342.1239,341.9558,342.0745,931.0
2024-06-06 12:15:00,345.92,346.18,345.83,346.13,3054.0,342.0448,342.3019,341.9558,342.2525,3054.0
2024-06-06 12:20:00,346.13,346.16,345.81,345.98,3333.0,342.2525,342.2821,341.9361,342.1042,3333.0
2024-06-06 12:25:00,346.22,346.29,346.12,346.29,1321.0,342.3415,342.4107,342.2426,342.4107,1321.0
2024-06-06 12:30:00,346.28,346.4,346.27,346.39,1467.0,342.4008,342.5195,342.3909,342.5096,1467.0
2024-06-06 12:35:00,346.39,346.81,346.26,346.81,3307.0,342.5096,342.9249,342.381,342.9249,3307.0
2024-06-06 12:40:00,346.87,346.87,346.5,346.59,4114.0,342.9842,342.9842,342.6183,342.7073,4114.0
2024-06-06 12:45:00,346.6,346.6,346.5,346.5,1670.0,342.7172,342.7172,342.6183,342.6183,1670.0
2024-06-06 12:50:00,346.46,346.56,346.42,346.56,2194.0,342.5788,342.6777,342.5392,342.6777,2194.0
2024-06-06 12:55:00,346.56,346.65,346.44,346.56,7389.0,342.6777,342.7667,342.559,342.6777,7389.0
2024-06-06 13:00:00,346.5,346.77,346.5,346.77,1868.0,342.6183,342.8853,342.6183,342.8853,1868.0
2024-06-06 13:05:00,346.75,346.79,346.63,346.79,4835.0,342.8655,342.9051,342.7469,342.9051,4835.0
2024-06-06 13:10:00,346.79,346.79,346.6,346.68,2889.0,342.9051,342.9051,342.7172,342.7963,2889.0
2024-06-06 13:15:00,346.72,346.79,346.67,346.79,2252.0,342.8359,342.9051,342.7864,342.9051,2252.0
2024-06-06 13:20:00,346.69,347.01,346.68,347.01,3427.0,342.8062,343.1226,342.7963,343.1226,3427.0
2024-06-06 13:25:00,346.99,347.19,346.99,347.13,1830.0,343.1028,343.3006,343.1028,343.2413,1830.0
2024-06-06 13:30:00,347.13,347.35,347.12,347.34,4614.0,343.2413,343.4588,343.2314,343.4489,4614.0
2024-06-06 13:35:00,347.36,347.36,347.18,347.24,5056.0,343.4687,343.4687,343.2907,343.35,5056.0
2024-06-06 13:40:00,347.14,347.14,346.94,347.13,1158.0,343.2512,343.2512,343.0534,343.2413,1158.0
2024-06-06 13:45:00,347.19,347.37,347.19,347.31,4116.0,343.3006,343.4786,343.3006,343.4193,4116.0
2024-06-06 13:50:00,347.27,347.38,347.19,347.34,5896.0,343.3797,343.4885,343.3006,343.4489,5896.0
2024-06-06 13:55:00,347.43,347.43,346.97,347.03,5813.0,343.5379,343.5379,343.0831,343.1424,5813.0
2024-06-06 14:00:00,346.95,347.18,346.95,347.11,2924.0,343.0633,343.2907,343.0633,343.2215,2924.0
2024-06-06 14:05:00,347.11,347.11,346.77,346.86,9056.0,343.2215,343.2215,342.8853,342.9743,9056.0
2024-06-06 14:10:00,346.69,347.13,346.69,347.13,2625.0,342.8062,343.2413,342.8062,343.2413,2625.0
2024-06-06 14:15:00,347.13,347.4,347.05,347.4,3116.0,343.2413,343.5083,343.1622,343.5083,3116.0
2024-06-06 14:20:00,347.4,347.51,347.23,347.51,1452.0,343.5083,343.617,343.3402,343.617,1452.0
2024-06-06 14:25:00,347.46,347.58,347.45,347.58,2721.0,343.5676,343.6862,343.5577,343.6862,2721.0
2024-06-06 14:30:00,347.55,347.56,347.29,347.47,7294.0,343.6566,343.6665,343.3995,343.5775,7294.0
2024-06-06 14:35:00,347.55,347.6,347.39,347.39,300.0,343.6566,343.706,343.4984,343.4984,300.0
2024-06-06 14:40:00,347.35,347.59,347.34,347.59,5090.0,343.4588,343.6961,343.4489,343.6961,5090.0
2024-06-06 14:45:00,347.5,347.68,347.5,347.65,2038.0,343.6071,343.7851,343.6071,343.7555,2038.0
2024-06-06 14:50:00,347.76,348.0,347.74,347.96,4907.0,343.8642,344.1015,343.8444,344.062,4907.0
2024-06-06 14:55:00,347.96,348.03,347.9,347.91,1840.0,344.062,344.1312,344.0027,344.0125,1840.0
2024-06-06 15:00:00,347.93,348.01,347.82,347.93,5360.0,344.0323,344.1114,343.9235,344.0323,5360.0
2024-06-06 15:05:00,348.0,348.5,347.99,348.42,7569.0,344.1015,344.5959,344.0916,344.5168,7569.0
2024-06-06 15:10:00,348.47,348.51,348.16,348.23,13015.0,344.5663,344.6058,344.2597,344.329,13015.0
2024-06-06 15:15:00,348.16,348.55,348.16,348.41,4897.0,344.2597,344.6454,344.2597,344.5069,4897.0
2024-06-06 15:20:00,348.46,348.48,348.18,348.25,3287.0,344.5564,344.5762,344.2795,344.3487,3287.0
2024-06-06 15:25:00,348.38,348.57,348.3,348.49,5607.0,344.4773,344.6651,344.3982,344.586,5607.0
2024-06-06 15:30:00,348.51,348.65,348.48,348.57,4707.0,344.6058,344.7442,344.5762,344.6651,4707.0
2024-06-06 15:35:00,348.63,348.93,348.59,348.59,8070.0,344.7245,345.0211,344.6849,344.6849,8070.0
2024-06-06 15:40:00,348.66,348.66,348.19,348.35,5759.0,344.7541,344.7541,344.2894,344.4476,5759.0
2024-06-06 15:45:00,348.29,348.52,348.21,348.39,14097.0,344.3883,344.6157,344.3092,344.4872,14097.0
2024-06-06 15:50:00,348.36,348.81,348.13,348.5,19229.0,344.4575,344.9025,344.2301,344.5959,19229.0
2024-06-06 15:55:00,348.5,349.94,348.32,349.79,120967.0,344.5959,346.0198,344.4179,345.8715,120967.0
2024-06-07 09:30:00,349.82,349.82,348.21,348.25,18791.0,345.9011,345.9011,344.3092,344.3487,18791.0
2024-06-07 09:35:00,349.11,349.37,348.78,348.89,1312.0,345.1991,345.4562,344.8728,344.9816,1312.0
2024-06-07 09:40:00,348.74,349.11,348.57,349.06,1400.0,344.8332,345.1991,344.6651,345.1497,1400.0
2024-06-07 09:45:00,349.34,349.85,348.91,349.63,6029.0,345.4265,345.9308,345.0013,345.7133,6029.0
2024-06-07 09:50:00,349.63,350.06,349.4,350.06,5128.0,345.7133,346.1385,345.4858,346.1385,5128.0
2024-06-07 09:55:00,350.13,351.4,349.92,351.38,10791.0,346.2077,347.4634,346.0,347.4437,10791.0
2024-06-07 10:00:00,351.35,351.35,349.6,349.91,10219.0,347.414,347.414,345.6836,345.9901,10219.0
2024-06-07 10:05:00,349.66,350.0,349.66,349.77,1300.0,345.7429,346.0791,345.7429,345.8517,1300.0
2024-06-07 10:10:00,349.71,350.2,349.53,349.93,4072.0,345.7924,346.2769,345.6144,346.0099,4072.0
2024-06-07 10:15:00,350.09,350.6,349.97,350.53,5981.0,346.1681,346.6724,346.0495,346.6032,5981.0
2024-06-07 10:20:00,350.57,351.04,350.48,350.66,13193.0,346.6427,347.1075,346.5537,346.7317,13193.0
2024-06-07 10:25:00,350.9,350.96,350.37,350.38,3500.0,346.969,347.0284,346.445,346.4549,3500.0
2024-06-07 10:30:00,350.59,350.59,350.17,350.47,5059.0,346.6625,346.6625,346.2472,346.5439,5059.0
2024-06-07 10:35:00,350.59,351.39,350.53,351.23,2609.0,346.6625,347.4536,346.6032,347.2953,2609.0
2024-06-07 10:40:00,351.06,351.48,350.95,350.96,9081.0,347.1273,347.5425,347.0185,347.0284,9081.0
2024-06-07 10:45:00,351.48,351.57,351.25,351.26,3416.0,347.5425,347.6315,347.3151,347.325,3416.0
2024-06-07 10:50:00,351.38,351.38,350.87,350.88,3363.0,347.4437,347.4437,346.9394,346.9493,3363.0
2024-06-07 10:55:00,350.88,350.91,350.57,350.91,2116.0,346.9493,346.9789,346.6427,346.9789,2116.0
2024-06-07 11:00:00,350.68,350.68,350.27,350.28,2377.0,346.7515,346.7515,346.3461,346.356,2377.0
2024-06-07 11:05:00,350.25,350.27,350.01,350.16,4593.0,346.3263,346.3461,346.089,346.2373,4593.0
2024-06-07 11:10:00,350.16,350.71,350.01,350.52,4401.0,346.2373,346.7812,346.089,346.5933,4401.0
2024-06-07 11:15:00,350.53,350.74,350.5,350.62,4300.0,346.6032,346.8108,346.5735,346.6922,4300.0
2024-06-07 11:20:00,350.61,350.92,350.6,350.92,1800.0,346.6823,346.9888,346.6724,346.9888,1800.0
2024-06-07 11:25:00,350.88,350.88,350.68,350.68,5038.0,346.9493,346.9493,346.7515,346.7515,5038.0
2024-06-07 11:30:00,350.82,351.33,350.7,351.18,5594.0,346.8899,347.3942,346.7713,347.2459,5594.0
2024-06-07 11:35:00,351.05,351.05,350.79,350.84,1876.0,347.1174,347.1174,346.8603,346.9097,1876.0
2024-06-07 11:40:00,350.92,351.0,350.74,350.88,1015.0,346.9888,347.0679,346.8108,346.9493,1015.0
2024-06-07 11:45:00,350.88,351.37,350.88,351.13,1400.0,346.9493,347.4338,346.9493,347.1965,1400.0
2024-06-07 11:50:00,351.22,351.3,350.9,351.08,3331.0,347.2855,347.3646,346.969,347.147,3331.0
2024-06-07 11:55:00,351.04,351.16,350.76,350.94,2024.0,347.1075,347.2261,346.8306,347.0086,2024.0
2024-06-07 12:00:00,350.87,350.87,350.63,350.67,2587.0,346.9394,346.9394,346.7021,346.7416,2587.0
2024-06-07 12:05:00,350.94,350.94,350.57,350.72,3154.0,347.0086,347.0086,346.6427,346.7911,3154.0
2024-06-07 12:10:00,350.65,350.65,350.65,350.65,100.0,346.7218,346.7218,346.7218,346.7218,100.0
2024-06-07 12:15:00,350.62,350.82,350.56,350.56,5357.0,346.6922,346.8899,346.6329,346.6329,5357.0
2024-06-07 12:20:00,350.66,350.83,350.48,350.73,4215.0,346.7317,346.8998,346.5537,346.8009,4215.0
2024-06-07 12:25:00,350.58,350.66,350.51,350.52,1522.0,346.6526,346.7317,346.5834,346.5933,1522.0
2024-06-07 12:30:00,350.65,350.78,350.25,350.25,4029.0,346.7218,346.8504,346.3263,346.3263,4029.0
2024-06-07 12:35:00,350.25,350.34,349.67,349.82,3185.0,346.3263,346.4153,345.7528,345.9011,3185.0
2024-06-07 12:40:00,349.88,350.13,349.87,350.06,3000.0,345.9605,346.2077,345.9506,346.1385,3000.0
2024-06-07 12:45:00,350.06,350.22,349.87,350.0,5062.0,346.1385,346.2967,345.9506,346.0791,5062.0
2024-06-07 12:50:00,350.14,350.27,350.0,350.07,2113.0,346.2176,346.3461,346.0791,346.1483,2113.0
2024-06-07 12:55:00,350.13,350.34,350.12,350.28,1705.0,346.2077,346.4153,346.1978,346.356,1705.0
2024-06-07 13:00:00,350.25,350.25,349.83,349.84,3995.0,346.3263,346.3263,345.911,345.9209,3995.0
2024-06-07 13:05:00,349.82,350.01,349.82,349.86,1642.0,345.9011,346.089,345.9011,345.9407,1642.0
2024-06-07 13:10:00,349.86,349.97,349.7,349.84,2609.0,345.9407,346.0495,345.7825,345.9209,2609.0
2024-06-07 13:15:00,349.84,350.15,349.76,350.15,4089.0,345.9209,346.2274,345.8418,346.2274,4089.0
2024-06-07 13:20:00,350.04,350.44,350.03,350.44,1335.0,346.1187,346.5142,346.1088,346.5142,1335.0
2024-06-07 13:25:00,350.27,350.57,350.18,350.19,2632.0,346.3461,346.6427,346.2571,346.267,2632.0
2024-06-07 13:30:00,350.19,350.19,350.05,350.15,1676.0,346.267,346.267,346.1286,346.2274,1676.0
2024-06-07 13:35:00,350.15,350.16,350.04,350.15,3948.0,346.2274,346.2373,346.1187,346.2274,3948.0
2024-06-07 13:40:00,350.05,350.08,349.86,350.02,1088.0,346.1286,346.1582,345.9407,346.0989,1088.0
2024-06-07 13:45:00,350.08,350.08,349.75,349.75,6358.0,346.1582,346.1582,345.8319,345.8319,6358.0
2024-06-07 13:50:00,349.76,349.98,349.75,349.83,2604.0,345.8418,346.0593,345.8319,345.911,2604.0
2024-06-07 13:55:00,349.8,349.88,349.69,349.69,1719.0,345.8814,345.9605,345.7726,345.7726,1719.0
2024-06-07 14:00:00,349.66,349.71,349.16,349.17,5020.0,345.7429,345.7924,345.2485,345.2584,5020.0
2024-06-07 14:05:00,349.1,349.15,348.86,348.87,2333.0,345.1892,345.2386,344.9519,344.9618,2333.0
2024-06-07 14:10:00,348.87,349.21,348.87,349.02,2534.0,344.9618,345.298,344.9618,345.1101,2534.0
2024-06-07 14:15:00,348.89,349.28,348.87,349.24,3173.0,344.9816,345.3672,344.9618,345.3276,3173.0
2024-06-07 14:20:00,349.28,349.81,349.28,349.81,1682.0,345.3672,345.8913,345.3672,345.8913,1682.0
2024-06-07 14:25:00,349.86,350.07,349.85,350.04,6942.0,345.9407,346.1483,345.9308,346.1187,6942.0
2024-06-07 14:30:00,349.81,349.85,349.66,349.69,3969.0,345.8913,345.9308,345.7429,345.7726,3969.0
2024-06-07 14:35:00,349.83,349.84,349.69,349.78,7369.0,345.911,345.9209,345.7726,345.8616,7369.0
2024-06-07 14:40:00,349.78,350.09,349.69,350.09,4865.0,345.8616,346.1681,345.7726,346.1681,4865.0
2024-06-07 14:45:00,350.26,350.4,350.25,350.4,1300.0,346.3362,346.4746,346.3263,346.4746,1300.0
2024-06-07 14:50:00,350.38,350.48,350.08,350.12,8724.0,346.4549,346.5537,346.1582,346.1978,8724.0
2024-06-07 14:55:00,350.12,350.18,349.98,349.98,6117.0,346.1978,346.2571,346.0593,346.0593,6117.0
2024-06-07 15:00:00,349.98,350.14,349.78,349.88,14243.0,346.0593,346.2176,345.8616,345.9605,14243.0
2024-06-07 15:05:00,349.78,349.78,349.35,349.48,4297.0,345.8616,345.8616,345.4364,345.565,4297.0
2024-06-07 15:10:00,349.48,349.69,349.21,349.31,3530.0,345.565,345.7726,345.298,345.3969,3530.0
2024-06-07 15:15:00,349.46,349.55,349.29,349.38,1846.0,345.5452,345.6342,345.3771,345.4661,1846.0
2024-06-07 15:20:00,349.35,349.5,349.19,349.44,5503.0,345.4364,345.5847,345.2782,345.5254,5503.0
2024-06-07 15:25:00,349.31,349.57,349.16,349.57,2656.0,345.3969,345.6539,345.2485,345.6539,2656.0
2024-06-07 15:30:00,349.41,349.65,349.34,349.38,5503.0,345.4957,345.733,345.4265,345.4661,5503.0
2024-06-07 15:35:00,349.39,349.39,348.81,348.94,5143.0,345.476,345.476,344.9025,345.031,5143.0
2024-06-07 15:40:00,348.92,349.23,348.81,348.88,8347.0,345.0112,345.3178,344.9025,344.9717,8347.0
2024-06-07 15:45:00,348.81,349.1,348.74,348.86,7374.0,344.9025,345.1892,344.8332,344.9519,7374.0
2024-06-07 15:50:00,348.77,349.35,348.63,349.35,11135.0,344.8629,345.4364,344.7245,345.4364,11135.0
2024-06-07 15:55:00,349.42,349.56,349.23,349.28,48115.0,345.5056,345.6441,345.3178,345.3672,48115.0
2024-06-10 09:30:00,348.09,348.22,345.27,345.44,14635.0,344.1905,344.3191,341.4021,341.5702,14635.0
2024-06-10 09:35:00,346.05,346.05,344.88,345.19,3372.0,342.1734,342.1734,341.0165,341.323,3372.0
2024-06-10 09:40:00,345.18,345.89,344.77,344.77,10494.0,341.3131,342.0152,340.9077,340.9077,10494.0
2024-06-10 09:45:00,345.08,345.17,344.76,344.88,2953.0,341.2142,341.3032,340.8978,341.0165,2953.0
2024-06-10 09:50:00,345.0,346.03,344.88,346.03,10347.0,341.1351,342.1536,341.0165,342.1536,10347.0
2024-06-10 09:55:00,346.05,346.7,346.05,346.47,4079.0,342.1734,342.8161,342.1734,342.5887,4079.0
2024-06-10 10:00:00,346.68,347.1,346.31,346.96,2944.0,342.7963,343.2116,342.4305,343.0732,2944.0
2024-06-10 10:05:00,346.94,347.35,346.74,347.22,6865.0,343.0534,343.4588,342.8556,343.3303,6865.0
2024-06-10 10:10:00,346.98,347.54,346.97,347.54,1450.0,343.093,343.6467,343.0831,343.6467,1450.0
2024-06-10 10:15:00,347.33,347.33,346.43,346.62,4659.0,343.439,343.439,342.5491,342.737,4659.0
2024-06-10 10:20:00,346.24,347.53,346.24,346.45,5686.0,342.3612,343.6368,342.3612,342.5689,5686.0
2024-06-10 10:25:00,346.67,347.15,346.46,346.77,5375.0,342.7864,343.2611,342.5788,342.8853,5375.0
2024-06-10 10:30:00,347.09,347.71,346.92,347.5,7776.0,343.2017,343.8148,343.0336,343.6071,7776.0
2024-06-10 10:35:00,347.46,347.75,347.39,347.39,3553.0,343.5676,343.8543,343.4984,343.4984,3553.0
2024-06-10 10:40:00,347.5,347.55,346.97,347.26,4108.0,343.6071,343.6566,343.0831,343.3698,4108.0
2024-06-10 10:45:00,347.21,347.32,346.98,347.0,1779.0,343.3204,343.4291,343.093,343.1127,1779.0
2024-06-10 10:50:00,347.09,347.09,346.8,346.96,3894.0,343.2017,343.2017,342.915,343.0732,3894.0
2024-06-10 10:55:00,347.04,347.16,346.35,346.35,7245.0,343.1523,343.2709,342.47,342.47,7245.0
2024-06-10 11:00:00,346.57,346.75,346.33,346.7,1145.0,342.6876,342.8655,342.4502,342.8161,1145.0
2024-06-10 11:05:00,346.79,346.93,346.62,346.93,2880.0,342.9051,343.0435,342.737,343.0435,2880.0
2024-06-10 11:10:00,346.75,347.07,346.31,346.83,28708.0,342.8655,343.1819,342.4305,342.9446,28708.0
2024-06-10 11:15:00,346.91,346.91,346.59,346.75,7586.0,343.0237,343.0237,342.7073,342.8655,7586.0
2024-06-10 11:20:00,346.71,346.99,346.7,346.86,5232.0,342.826,343.1028,342.8161,342.9743,5232.0
2024-06-10 11:25:00,346.97,347.15,346.89,347.0,4365.0,343.0831,343.2611,343.004,343.1127,4365.0
2024-06-10 11:30:00,347.0,347.12,346.68,346.68,14362.0,343.1127,343.2314,342.7963,342.7963,14362.0
2024-06-10 11:35:00,346.54,346.54,346.36,346.4,900.0,342.6579,342.6579,342.4799,342.5195,900.0
2024-06-10 11:40:00,346.43,346.44,346.35,346.44,890.0,342.5491,342.559,342.47,342.559,890.0
2024-06-10 11:45:00,346.36,346.39,346.14,346.37,6387.0,342.4799,342.5096,342.2624,342.4898,6387.0
2024-06-10 11:50:00,346.41,346.53,346.32,346.32,1534.0,342.5293,342.648,342.4404,342.4404,1534.0
2024-06-10 11:55:00,346.49,346.54,346.28,346.54,4401.0,342.6084,342.6579,342.4008,342.6579,4401.0
2024-06-10 12:00:00,346.49,346.49,346.3,346.38,2163.0,342.6084,342.6084,342.4206,342.4997,2163.0
2024-06-10 12:05:00,346.38,346.38,346.37,346.37,200.0,342.4997,342.4997,342.4898,342.4898,200.0
2024-06-10 12:10:00,346.3,346.46,346.3,346.46,3471.0,342.4206,342.5788,342.4206,342.5788,3471.0
2024-06-10 12:15:00,346.47,346.56,346.35,346.56,2093.0,342.5887,342.6777,342.47,342.6777,2093.0
2024-06-10 12:20:00,346.58,346.66,346.58,346.64,950.0,342.6974,342.7765,342.6974,342.7568,950.0
2024-06-10 12:25:00,346.67,346.74,346.56,346.74,655.0,342.7864,342.8556,342.6777,342.8556,655.0
2024-06-10 12:30:00,346.65,346.73,346.45,346.45,635.0,342.7667,342.8458,342.5689,342.5689,635.0
2024-06-10 12:35:00,346.52,346.61,346.52,346.57,500.0,342.6381,342.7271,342.6381,342.6876,500.0
2024-06-10 12:40:00,346.72,346.75,346.53,346.53,2258.0,342.8359,342.8655,342.648,342.648,2258.0
2024-06-10 12:45:00,346.43,346.54,346.43,346.47,1843.0,342.5491,342.6579,342.5491,342.5887,1843.0
2024-06-10 12:50:00,346.47,346.47,346.37,346.47,685.0,342.5887,342.5887,342.4898,342.5887,685.0
2024-06-10 12:55:00,346.35,346.41,346.28,346.32,6020.0,342.47,342.5293,342.4008,342.4404,6020.0
2024-06-10 13:00:00,346.31,346.52,346.3,346.34,2666.0,342.4305,342.6381,342.4206,342.4601,2666.0
2024-06-10 13:05:00,346.32,346.53,346.3,346.37,2172.0,342.4404,342.648,342.4206,342.4898,2172.0
2024-06-10 13:10:00,346.38,346.39,346.3,346.39,700.0,342.4997,342.5096,342.4206,342.5096,700.0
2024-06-10 13:15:00,346.38,346.4,346.33,346.4,1060.0,342.4997,342.5195,342.4502,342.5195,1060.0
2024-06-10 13:20:00,346.4,346.73,346.39,346.73,857.0,342.5195,342.8458,342.5096,342.8458,857.0
2024-06-10 13:25:00,346.52,346.6,346.44,346.47,1645.0,342.6381,342.7172,342.559,342.5887,1645.0
2024-06-10 13:30:00,346.44,346.6,346.43,346.58,1075.0,342.559,342.7172,342.5491,342.6974,1075.0
2024-06-10 13:35:00,346.67,346.86,346.67,346.85,591.0,342.7864,342.9743,342.7864,342.9644,591.0
2024-06-10 13:40:00,346.9,347.32,346.79,347.32,2618.0,343.0139,343.4291,342.9051,343.4291,2618.0
2024-06-10 13:45:00,347.4,347.86,347.4,347.86,3544.0,343.5083,343.9631,343.5083,343.9631,3544.0
2024-06-10 13:50:00,347.64,347.71,347.24,347.39,3032.0,343.7456,343.8148,343.35,343.4984,3032.0
2024-06-10 13:55:00,347.27,347.36,346.77,346.77,3365.0,343.3797,343.4687,342.8853,342.8853,3365.0
2024-06-10 14:00:00,346.77,346.77,346.67,346.72,1435.0,342.8853,342.8853,342.7864,342.8359,1435.0
2024-06-10 14:05:00,346.6,346.85,346.59,346.85,2657.0,342.7172,342.9644,342.7073,342.9644,2657.0
2024-06-10 14:10:00,346.87,346.95,346.55,346.56,3717.0,342.9842,343.0633,342.6678,342.6777,3717.0
2024-06-10 14:15:00,346.54,346.9,346.54,346.9,4453.0,342.6579,343.0139,342.6579,343.0139,4453.0
2024-06-10 14:20:00,346.9,346.9,346.6,346.6,2852.0,343.0139,343.0139,342.7172,342.7172,2852.0
2024-06-10 14:25:00,346.69,346.76,346.37,346.71,5478.0,342.8062,342.8754,342.4898,342.826,5478.0
2024-06-10 14:30:00,346.57,346.93,346.57,346.85,7172.0,342.6876,343.0435,342.6876,342.9644,7172.0
2024-06-10 14:35:00,346.94,346.94,346.78,346.88,1251.0,343.0534,343.0534,342.8952,342.9941,1251.0
2024-06-10 14:40:00,346.78,346.9,346.69,346.89,4467.0,342.8952,343.0139,342.8062,343.004,4467.0
2024-06-10 14:45:00,346.92,347.05,346.77,346.97,3520.0,343.0336,343.1622,342.8853,343.0831,3520.0
2024-06-10 14:50:00,347.0,347.14,346.98,347.04,2792.0,343.1127,343.2512,343.093,343.1523,2792.0
2024-06-10 14:55:00,347.01,347.12,346.95,347.1,1706.0,343.1226,343.2314,343.0633,343.2116,1706.0
2024-06-10 15:00:00,347.18,347.38,347.18,347.29,721.0,343.2907,343.4885,343.2907,343.3995,721.0
2024-06-10 15:05:00,347.24,347.24,347.0,347.03,2204.0,343.35,343.35,343.1127,343.1424,2204.0
2024-06-10 15:10:00,347.18,347.27,347.13,347.27,3419.0,343.2907,343.3797,343.2413,343.3797,3419.0
2024-06-10 15:15:00,347.4,347.51,347.11,347.17,6421.0,343.5083,343.617,343.2215,343.2808,6421.0
2024-06-10 15:20:00,347.24,347.45,347.18,347.25,3098.0,343.35,343.5577,343.2907,343.3599,3098.0
2024-06-10 15:25:00,347.25,347.29,347.03,347.29,19091.0,343.3599,343.3995,343.1424,343.3995,19091.0
2024-06-10 15:30:00,347.29,347.5,347.23,347.5,6913.0,343.3995,343.6071,343.3402,343.6071,6913.0
2024-06-10 15:35:00,347.51,348.07,347.39,348.01,6434.0,343.617,344.1707,343.4984,344.1114,6434.0
2024-06-10 15:40:00,348.14,348.28,347.94,348.19,5412.0,344.24,344.3784,344.0422,344.2894,5412.0
2024-06-10 15:45:00,348.16,348.24,348.02,348.15,7141.0,344.2597,344.3388,344.1213,344.2499,7141.0
2024-06-10 15:50:00,348.14,348.34,348.01,348.29,11790.0,344.24,344.4377,344.1114,344.3883,11790.0
2024-06-10 15:55:00,348.19,348.67,348.15,348.35,38583.0,344.2894,344.764,344.2499,344.4476,38583.0
2024-06-11 09:30:00,347.92,348.43,344.47,345.26,10511.0,344.0224,344.5267,340.6111,341.3922,10511.0
2024-06-11 09:35:00,345.76,345.76,344.05,344.81,7506.0,341.8866,341.8866,340.1958,340.9473,7506.0
2024-06-11 09:40:00,345.37,345.9,344.83,345.9,3753.0,341.501,342.0251,340.967,342.0251,3753.0
2024-06-11 09:45:00,345.63,345.64,342.66,342.66,4117.0,341.7581,341.768,338.8214,338.8214,4117.0
2024-06-11 09:50:00,342.71,343.37,342.31,343.25,6516.0,338.8708,339.5234,338.4753,339.4047,6516.0
2024-06-11 09:55:00,342.98,343.19,342.37,342.97,3444.0,339.1378,339.3454,338.5346,339.1279,3444.0
2024-06-11 10:00:00,342.78,343.18,342.54,343.1,8399.0,338.94,339.3355,338.7027,339.2564,8399.0
2024-06-11 10:05:00,343.07,343.75,342.96,343.12,5141.0,339.2268,339.8991,339.118,339.2762,5141.0
2024-06-11 10:10:00,342.94,342.96,342.19,342.53,9467.0,339.0982,339.118,338.3566,338.6928,9467.0
2024-06-11 10:15:00,342.2,342.39,341.05,341.67,66859.0,338.3665,338.5544,337.2294,337.8424,66859.0
2024-06-11 10:20:00,341.9,342.33,341.78,342.18,5084.0,338.0699,338.495,337.9512,338.3467,5084.0
2024-06-11 10:25:00,342.32,342.75,342.32,342.56,4292.0,338.4852,338.9103,338.4852,338.7225,4292.0
2024-06-11 10:30:00,342.69,343.95,342.69,343.82,14067.0,338.851,340.0969,338.851,339.9684,14067.0
2024-06-11 10:35:00,343.95,344.6,343.91,344.6,6389.0,340.0969,340.7396,340.0573,340.7396,6389.0
2024-06-11 10:40:00,344.44,344.74,344.35,344.63,3175.0,340.5814,340.8781,340.4924,340.7693,3175.0
2024-06-11 10:45:00,344.63,344.78,344.26,344.26,10956.0,340.7693,340.9176,340.4034,340.4034,10956.0
2024-06-11 10:50:00,344.19,344.27,343.96,344.05,4865.0,340.3342,340.4133,340.1068,340.1958,4865.0
2024-06-11 10:55:00,344.16,344.22,343.96,344.1,3561.0,340.3045,340.3639,340.1068,340.2452,3561.0
2024-06-11 11:00:00,344.04,344.22,343.63,343.63,2953.0,340.1859,340.3639,339.7805,339.7805,2953.0
2024-06-11 11:05:00,343.47,343.89,343.43,343.89,3126.0,339.6223,340.0376,339.5827,340.0376,3126.0
2024-06-11 11:10:00,344.12,344.14,343.85,343.85,805.0,340.265,340.2848,339.998,339.998,805.0
2024-06-11 11:15:00,343.87,343.87,343.57,343.57,1659.0,340.0178,340.0178,339.7212,339.7212,1659.0
2024-06-11 11:20:00,343.55,343.55,343.08,343.16,2930.0,339.7014,339.7014,339.2366,339.3158,2930.0
2024-06-11 11:25:00,343.17,343.6,343.16,343.59,2670.0,339.3256,339.7508,339.3158,339.7409,2670.0
2024-06-11 11:30:00,343.74,343.77,343.6,343.73,800.0,339.8893,339.9189,339.7508,339.8794,800.0
2024-06-11 11:35:00,343.62,343.62,343.28,343.43,3264.0,339.7706,339.7706,339.4344,339.5827,3264.0
2024-06-11 11:40:00,343.31,343.52,343.21,343.29,1482.0,339.4641,339.6717,339.3652,339.4443,1482.0
2024-06-11 11:45:00,343.51,343.93,343.51,343.65,3229.0,339.6618,340.0771,339.6618,339.8003,3229.0
2024-06-11 11:50:00,343.82,344.08,343.76,344.08,1845.0,339.9684,340.2254,339.909,340.2254,1845.0
2024-06-11 11:55:00,344.22,344.42,344.12,344.39,578.0,340.3639,340.5616,340.265,340.532,578.0
2024-06-11 12:00:00,344.43,344.43,344.09,344.24,1386.0,340.5715,340.5715,340.2353,340.3837,1386.0
2024-06-11 12:05:00,344.24,344.26,344.06,344.21,1756.0,340.3837,340.4034,340.2057,340.354,1756.0
2024-06-11 12:10:00,344.21,344.33,344.04,344.21,1190.0,340.354,340.4726,340.1859,340.354,1190.0
2024-06-11 12:15:00,344.33,344.33,343.88,343.89,2190.0,340.4726,340.4726,340.0277,340.0376,2190.0
2024-06-11 12:20:00,343.83,343.86,343.75,343.75,500.0,339.9782,340.0079,339.8991,339.8991,500.0
2024-06-11 12:25:00,343.98,344.12,343.93,344.0,3649.0,340.1266,340.265,340.0771,340.1463,3649.0
2024-06-11 12:30:00,343.96,344.24,343.95,344.24,1200.0,340.1068,340.3837,340.0969,340.3837,1200.0
2024-06-11 12:35:00,344.26,344.27,344.06,344.22,2053.0,340.4034,340.4133,340.2057,340.3639,2053.0
2024-06-11 12:40:00,344.18,344.6,344.16,344.6,3733.0,340.3243,340.7396,340.3045,340.7396,3733.0
2024-06-11 12:45:00,344.48,344.63,344.35,344.44,2083.0,340.621,340.7693,340.4924,340.5814,2083.0
2024-06-11 12:50:00,344.44,344.53,344.37,344.37,502.0,340.5814,340.6704,340.5122,340.5122,502.0
2024-06-11 12:55:00,344.37,344.55,344.32,344.46,2961.0,340.5122,340.6902,340.4628,340.6012,2961.0
2024-06-11 13:00:00,344.42,344.65,344.41,344.65,1521.0,340.5616,340.7891,340.5517,340.7891,1521.0
2024-06-11 13:05:00,344.69,344.86,344.66,344.77,4260.0,340.8286,340.9967,340.7989,340.9077,4260.0
2024-06-11 13:10:00,344.7,344.71,344.48,344.71,938.0,340.8385,340.8484,340.621,340.8484,938.0
2024-06-11 13:15:00,344.69,344.83,344.33,344.54,802.0,340.8286,340.967,340.4726,340.6803,802.0
2024-06-11 13:20:00,344.4,344.41,344.01,344.01,2085.0,340.5419,340.5517,340.1562,340.1562,2085.0
2024-06-11 13:25:00,344.04,344.08,343.92,344.02,1850.0,340.1859,340.2254,340.0672,340.1661,1850.0
2024-06-11 13:30:00,344.13,344.15,343.99,344.03,1880.0,340.2749,340.2947,340.1365,340.176,1880.0
2024-06-11 13:35:00,344.16,344.64,344.13,344.64,4744.0,340.3045,340.7792,340.2749,340.7792,4744.0
2024-06-11 13:40:00,344.62,344.78,344.51,344.65,2903.0,340.7594,340.9176,340.6506,340.7891,2903.0
2024-06-11 13:45:00,344.77,344.9,344.45,344.58,7535.0,340.9077,341.0363,340.5913,340.7198,7535.0
2024-06-11 13:50:00,344.59,344.88,344.58,344.88,6796.0,340.7297,341.0165,340.7198,341.0165,6796.0
2024-06-11 13:55:00,344.8,344.97,344.8,344.88,2372.0,340.9374,341.1055,340.9374,341.0165,2372.0
2024-06-11 14:00:00,344.97,345.72,344.97,345.61,5153.0,341.1055,341.8471,341.1055,341.7383,5153.0
2024-06-11 14:05:00,345.77,345.77,345.22,345.22,3340.0,341.8965,341.8965,341.3527,341.3527,3340.0
2024-06-11 14:10:00,345.21,345.4,345.2,345.27,3192.0,341.3428,341.5307,341.3329,341.4021,3192.0
2024-06-11 14:15:00,345.36,345.55,345.31,345.51,4816.0,341.4911,341.679,341.4417,341.6394,4816.0
2024-06-11 14:20:00,345.6,345.63,345.44,345.52,2587.0,341.7284,341.7581,341.5702,341.6493,2587.0
2024-06-11 14:25:00,345.54,345.68,345.54,345.68,3232.0,341.6691,341.8075,341.6691,341.8075,3232.0
2024-06-11 14:30:00,345.69,346.07,345.6,345.97,7893.0,341.8174,342.1932,341.7284,342.0943,7893.0
2024-06-11 14:35:00,345.97,345.97,345.74,345.74,4785.0,342.0943,342.0943,341.8668,341.8668,4785.0
2024-06-11 14:40:00,345.88,345.97,345.73,345.77,4395.0,342.0053,342.0943,341.857,341.8965,4395.0
2024-06-11 14:45:00,345.7,345.85,345.67,345.81,2324.0,341.8273,341.9756,341.7976,341.9361,2324.0
2024-06-11 14:50:00,345.74,345.96,345.62,345.78,5494.0,341.8668,342.0844,341.7482,341.9064,5494.0
2024-06-11 14:55:00,345.62,345.68,345.54,345.58,3380.0,341.7482,341.8075,341.6691,341.7086,3380.0
2024-06-11 15:00:00,345.68,345.99,345.65,345.91,7234.0,341.8075,342.114,341.7779,342.0349,7234.0
2024-06-11 15:05:00,345.94,346.01,345.88,346.0,1825.0,342.0646,342.1338,342.0053,342.1239,1825.0
2024-06-11 15:10:00,345.94,346.05,345.7,345.99,11767.0,342.0646,342.1734,341.8273,342.114,11767.0
2024-06-11 15:15:00,345.98,346.24,345.69,345.86,8853.0,342.1042,342.3612,341.8174,341.9855,8853.0
2024-06-11 15:20:00,345.82,345.98,345.63,345.75,6145.0,341.946,342.1042,341.7581,341.8767,6145.0
2024-06-11 15:25:00,345.76,345.83,345.65,345.67,3413.0,341.8866,341.9558,341.7779,341.7976,3413.0
2024-06-11 15:30:00,345.64,345.96,345.44,345.78,10066.0,341.768,342.0844,341.5702,341.9064,10066.0
2024-06-11 15:35:00,345.67,345.96,345.42,345.94,10039.0,341.7976,342.0844,341.5504,342.0646,10039.0
2024-06-11 15:40:00,345.99,346.11,345.91,346.06,6840.0,342.114,342.2327,342.0349,342.1833,6840.0
2024-06-11 15:45:00,345.98,346.13,345.44,345.47,9242.0,342.1042,342.2525,341.5702,341.5999,9242.0
2024-06-11 15:50:00,345.47,346.18,345.23,346.18,15320.0,341.5999,342.3019,341.3626,342.3019,15320.0
2024-06-11 15:55:00,346.14,346.66,346.04,346.39,46238.0,342.2624,342.7765,342.1635,342.5096,46238.0
2024-06-12 09:30:00,348.08,349.1,346.19,347.21,21747.0,344.1806,345.1892,342.3118,343.3204,21747.0
2024-06-12 09:35:00,346.43,348.07,346.42,346.88,8731.0,342.5491,344.1707,342.5392,342.9941,8731.0
2024-06-12 09:40:00,347.36,348.2,347.07,347.28,4359.0,343.4687,344.2993,343.1819,343.3896,4359.0
2024-06-12 09:45:00,347.23,347.23,346.32,346.57,4371.0,343.3402,343.3402,342.4404,342.6876,4371.0
2024-06-12 09:50:00,346.58,347.1,345.19,345.63,3590.0,342.6974,343.2116,341.323,341.7581,3590.0
2024-06-12 09:55:00,345.4,346.51,345.39,346.29,4524.0,341.5307,342.6282,341.5208,342.4107,4524.0
2024-06-12 10:00:00,346.39,347.26,346.39,346.96,4775.0,342.5096,343.3698,342.5096,343.0732,4775.0
2024-06-12 10:05:00,347.13,348.28,346.77,347.98,13860.0,343.2413,344.3784,342.8853,344.0818,13860.0
2024-06-12 10:10:00,348.02,348.7,347.89,348.7,11453.0,344.1213,344.7937,343.9928,344.7937,11453.0
2024-06-12 10:15:00,348.97,349.42,348.83,349.17,3863.0,345.0607,345.5056,344.9222,345.2584,3863.0
2024-06-12 10:20:00,349.17,349.17,348.61,349.0,3255.0,345.2584,345.2584,344.7047,345.0903,3255.0
2024-06-12 10:25:00,348.83,349.09,348.73,348.81,3384.0,344.9222,345.1793,344.8234,344.9025,3384.0
2024-06-12 10:30:00,349.0,349.18,348.55,348.78,3500.0,345.0903,345.2683,344.6454,344.8728,3500.0
2024-06-12 10:35:00,348.67,349.02,348.52,348.96,3251.0,344.764,345.1101,344.6157,345.0508,3251.0
2024-06-12 10:40:00,348.96,348.96,348.56,348.56,2974.0,345.0508,345.0508,344.6553,344.6553,2974.0
2024-06-12 10:45:00,348.55,349.0,348.42,348.9,6424.0,344.6454,345.0903,344.5168,344.9914,6424.0
2024-06-12 10:50:00,349.05,349.09,348.74,349.0,6079.0,345.1398,345.1793,344.8332,345.0903,6079.0
2024-06-12 10:55:00,349.0,349.01,348.56,348.62,8262.0,345.0903,345.1002,344.6553,344.7146,8262.0
2024-06-12 11:00:00,348.67,349.13,348.67,349.03,4672.0,344.764,345.2189,344.764,345.12,4672.0
2024-06-12 11:05:00,349.0,349.1,348.67,348.82,6810.0,345.0903,345.1892,344.764,344.9123,6810.0
2024-06-12 11:10:00,349.0,349.11,348.34,348.41,2391.0,345.0903,345.1991,344.4377,344.5069,2391.0
2024-06-12 11:15:00,348.34,348.86,348.34,348.82,2200.0,344.4377,344.9519,344.4377,344.9123,2200.0
2024-06-12 11:20:00,348.96,349.14,348.81,348.81,3270.0,345.0508,345.2288,344.9025,344.9025,3270.0
2024-06-12 11:25:00,348.88,349.09,348.77,349.0,3955.0,344.9717,345.1793,344.8629,345.0903,3955.0
2024-06-12 11:30:00,349.07,349.27,348.92,348.99,2059.0,345.1595,345.3573,345.0112,345.0804,2059.0
2024-06-12 11:35:00,349.04,349.15,348.95,348.99,2266.0,345.1299,345.2386,345.0409,345.0804,2266.0
2024-06-12 11:40:00,349.02,349.52,348.87,349.52,3343.0,345.1101,345.6045,344.9618,345.6045,3343.0
2024-06-12 11:45:00,349.19,349.22,349.16,349.16,700.0,345.2782,345.3079,345.2485,345.2485,700.0
2024-06-12 11:50:00,349.02,349.51,349.01,349.45,4367.0,345.1101,345.5946,345.1002,345.5353,4367.0
2024-06-12 11:55:00,349.48,349.79,349.39,349.69,3435.0,345.565,345.8715,345.476,345.7726,3435.0
2024-06-12 12:00:00,349.69,349.91,349.69,349.85,3135.0,345.7726,345.9901,345.7726,345.9308,3135.0
2024-06-12 12:05:00,349.76,349.93,349.42,349.42,3030.0,345.8418,346.0099,345.5056,345.5056,3030.0
2024-06-12 12:10:00,349.35,349.35,348.39,348.39,1419.0,345.4364,345.4364,344.4872,344.4872,1419.0
2024-06-12 12:15:00,348.37,348.7,348.37,348.65,700.0,344.4674,344.7937,344.4674,344.7442,700.0
2024-06-12 12:20:00,348.52,348.59,348.33,348.4,2385.0,344.6157,344.6849,344.4278,344.497,2385.0
2024-06-12 12:25:00,348.55,348.55,348.55,348.55,100.0,344.6454,344.6454,344.6454,344.6454,100.0
2024-06-12 12:30:00,348.55,348.55,348.39,348.44,1632.0,344.6454,344.6454,344.4872,344.5366,1632.0
2024-06-12 12:35:00,348.44,348.54,348.26,348.27,1484.0,344.5366,344.6355,344.3586,344.3685,1484.0
2024-06-12 12:40:00,348.4,348.4,348.23,348.29,1011.0,344.497,344.497,344.329,344.3883,1011.0
2024-06-12 12:45:00,348.4,348.71,348.33,348.64,2349.0,344.497,344.8036,344.4278,344.7344,2349.0
2024-06-12 12:50:00,348.49,348.49,348.49,348.49,100.0,344.586,344.586,344.586,344.586,100.0
2024-06-12 12:55:00,348.5,348.68,348.5,348.58,611.0,344.5959,344.7739,344.5959,344.675,611.0
2024-06-12 13:00:00,348.69,348.77,348.57,348.57,685.0,344.7838,344.8629,344.6651,344.6651,685.0
2024-06-12 13:05:00,348.47,348.55,348.32,348.32,1019.0,344.5663,344.6454,344.4179,344.4179,1019.0
2024-06-12 13:10:00,348.3,348.33,347.94,347.94,1954.0,344.3982,344.4278,344.0422,344.0422,1954.0
2024-06-12 13:15:00,348.04,348.15,348.0,348.04,855.0,344.1411,344.2499,344.1015,344.1411,855.0
2024-06-12 13:20:00,348.03,348.17,347.98,348.1,1766.0,344.1312,344.2696,344.0818,344.2004,1766.0
2024-06-12 13:25:00,348.1,348.1,347.72,347.77,7019.0,344.2004,344.2004,343.8247,343.8741,7019.0
2024-06-12 13:30:00,347.7,347.72,347.22,347.24,1605.0,343.8049,343.8247,343.3303,343.35,1605.0
2024-06-12 13:35:00,347.17,347.17,347.17,347.17,100.0,343.2808,343.2808,343.2808,343.2808,100.0
2024-06-12 13:40:00,347.28,347.29,347.05,347.14,2123.0,343.3896,343.3995,343.1622,343.2512,2123.0
2024-06-12 13:45:00,347.15,347.17,346.91,346.96,6300.0,343.2611,343.2808,343.0237,343.0732,6300.0
2024-06-12 13:50:00,346.84,346.98,346.73,346.79,972.0,342.9545,343.093,342.8458,342.9051,972.0
2024-06-12 13:55:00,346.88,346.89,346.5,346.5,723.0,342.9941,343.004,342.6183,342.6183,723.0
2024-06-12 14:00:00,346.44,346.44,345.12,346.13,9844.0,342.559,342.559,341.2538,342.2525,9844.0
2024-06-12 14:05:00,346.27,346.67,346.2,346.63,1551.0,342.3909,342.7864,342.3217,342.7469,1551.0
2024-06-12 14:10:00,346.76,347.07,346.64,347.05,1668.0,342.8754,343.1819,342.7568,343.1622,1668.0
2024-06-12 14:15:00,347.19,347.5,347.16,347.2,4443.0,343.3006,343.6071,343.2709,343.3105,4443.0
2024-06-12 14:20:00,347.3,347.67,347.3,347.66,1661.0,343.4094,343.7752,343.4094,343.7653,1661.0
2024-06-12 14:25:00,347.58,347.96,347.54,347.78,1963.0,343.6862,344.062,343.6467,343.884,1963.0
2024-06-12 14:30:00,347.66,347.66,347.12,347.35,1919.0,343.7653,343.7653,343.2314,343.4588,1919.0
2024-06-12 14:35:00,347.25,347.25,346.5,346.67,2562.0,343.3599,343.3599,342.6183,342.7864,2562.0
2024-06-12 14:40:00,346.97,346.97,345.98,346.23,2368.0,343.0831,343.0831,342.1042,342.3514,2368.0
2024-06-12 14:45:00,346.11,346.16,345.8,346.0,2381.0,342.2327,342.2821,341.9262,342.1239,2381.0
2024-06-12 14:50:00,346.14,346.28,345.72,345.91,2447.0,342.2624,342.4008,341.8471,342.0349,2447.0
2024-06-12 14:55:00,346.02,346.27,346.02,346.05,1885.0,342.1437,342.3909,342.1437,342.1734,1885.0
2024-06-12 15:00:00,346.15,346.9,346.13,346.66,2409.0,342.2723,343.0139,342.2525,342.7765,2409.0
2024-06-12 15:05:00,346.79,346.88,346.31,346.35,4986.0,342.9051,342.9941,342.4305,342.47,4986.0
2024-06-12 15:10:00,346.38,347.42,346.36,347.34,9523.0,342.4997,343.528,342.4799,343.4489,9523.0
2024-06-12 15:15:00,347.34,348.22,347.25,348.22,6792.0,343.4489,344.3191,343.3599,344.3191,6792.0
2024-06-12 15:20:00,348.22,348.77,348.18,348.21,5077.0,344.3191,344.8629,344.2795,344.3092,5077.0
2024-06-12 15:25:00,348.26,348.43,347.71,347.71,7226.0,344.3586,344.5267,343.8148,343.8148,7226.0
2024-06-12 15:30:00,347.67,348.01,347.54,347.71,9544.0,343.7752,344.1114,343.6467,343.8148,9544.0
2024-06-12 15:35:00,347.67,347.67,346.62,346.62,5444.0,343.7752,343.7752,342.737,342.737,5444.0
2024-06-12 15:40:00,346.68,346.89,346.44,346.67,3979.0,342.7963,343.004,342.559,342.7864,3979.0
2024-06-12 15:45:00,346.74,347.02,346.39,346.89,7121.0,342.8556,343.1325,342.5096,343.004,7121.0
2024-06-12 15:50:00,346.89,346.94,346.55,346.7,10881.0,343.004,343.0534,342.6678,342.8161,10881.0
2024-06-12 15:55:00,346.75,347.0,346.16,346.4,43090.0,342.8655,343.1127,342.2821,342.5195,43090.0
2024-06-13 09:30:00,345.23,347.35,342.49,342.9,22608.0,341.3626,343.4588,338.6533,339.0587,22608.0
2024-06-13 09:35:00,342.68,344.82,342.15,344.49,3587.0,338.8411,340.9572,338.3171,340.6309,3587.0
2024-06-13 09:40:00,344.49,345.54,344.35,344.59,3746.0,340.6309,341.6691,340.4924,340.7297,3746.0
2024-06-13 09:45:00,344.58,344.58,342.71,343.13,5517.0,340.7198,340.7198,338.8708,339.2861,5517.0
2024-06-13 09:50:00,343.12,343.5,342.65,343.12,3681.0,339.2762,339.6519,338.8115,339.2762,3681.0
2024-06-13 09:55:00,343.06,343.06,341.78,342.33,4650.0,339.2169,339.2169,337.9512,338.495,4650.0
2024-06-13 10:00:00,342.13,343.7,341.72,343.7,3882.0,338.2973,339.8497,337.8919,339.8497,3882.0
2024-06-13 10:05:00,343.47,345.24,343.46,345.06,4142.0,339.6223,341.3724,339.6124,341.1945,4142.0
2024-06-13 10:10:00,344.98,345.36,343.97,344.03,7952.0,341.1154,341.4911,340.1167,340.176,7952.0
2024-06-13 10:15:00,344.39,344.66,344.13,344.51,3933.0,340.532,340.7989,340.2749,340.6506,3933.0
2024-06-13 10:20:00,344.51,344.58,344.27,344.58,3113.0,340.6506,340.7198,340.4133,340.7198,3113.0
2024-06-13 10:25:00,344.57,344.59,343.8,344.04,10896.0,340.71,340.7297,339.9486,340.1859,10896.0
2024-06-13 10:30:00,343.86,344.07,343.71,343.86,1407.0,340.0079,340.2156,339.8596,340.0079,1407.0
2024-06-13 10:35:00,343.8,344.07,343.49,344.07,5758.0,339.9486,340.2156,339.6421,340.2156,5758.0
2024-06-13 10:40:00,344.01,344.01,343.67,343.96,4950.0,340.1562,340.1562,339.82,340.1068,4950.0
2024-06-13 10:45:00,344.15,344.15,343.72,343.85,1796.0,340.2947,340.2947,339.8695,339.998,1796.0
2024-06-13 10:50:00,343.84,343.99,343.28,343.81,2892.0,339.9881,340.1365,339.4344,339.9585,2892.0
2024-06-13 10:55:00,343.62,343.8,343.59,343.79,1100.0,339.7706,339.9486,339.7409,339.9387,1100.0
2024-06-13 11:00:00,343.97,343.97,342.94,343.21,2703.0,340.1167,340.1167,339.0982,339.3652,2703.0
2024-06-13 11:05:00,343.21,343.72,343.2,343.44,3037.0,339.3652,339.8695,339.3553,339.5926,3037.0
2024-06-13 11:10:00,343.66,343.85,343.32,343.32,3419.0,339.8101,339.998,339.474,339.474,3419.0
2024-06-13 11:15:00,343.46,343.62,343.33,343.56,2206.0,339.6124,339.7706,339.4838,339.7113,2206.0
2024-06-13 11:20:00,343.43,343.43,342.81,342.91,2308.0,339.5827,339.5827,338.9697,339.0686,2308.0
2024-06-13 11:25:00,342.93,343.16,342.62,342.62,2439.0,339.0883,339.3158,338.7818,338.7818,2439.0
2024-06-13 11:30:00,342.84,343.95,342.84,343.61,4112.0,338.9993,340.0969,338.9993,339.7607,4112.0
2024-06-13 11:35:00,343.42,343.65,343.41,343.48,849.0,339.5728,339.8003,339.563,339.6322,849.0
2024-06-13 11:40:00,343.46,343.46,343.35,343.35,400.0,339.6124,339.6124,339.5036,339.5036,400.0
2024-06-13 11:45:00,343.33,343.52,343.33,343.34,1600.0,339.4838,339.6717,339.4838,339.4937,1600.0
2024-06-13 11:50:00,343.52,343.78,343.52,343.6,2738.0,339.6717,339.9288,339.6717,339.7508,2738.0
2024-06-13 11:55:00,343.48,343.69,343.47,343.59,1424.0,339.6322,339.8398,339.6223,339.7409,1424.0
2024-06-13 12:00:00,343.34,343.41,342.62,342.75,3543.0,339.4937,339.563,338.7818,338.9103,3543.0
2024-06-13 12:05:00,342.75,343.08,342.66,342.71,2482.0,338.9103,339.2366,338.8214,338.8708,2482.0
2024-06-13 12:10:00,342.82,343.02,342.67,343.01,800.0,338.9796,339.1773,338.8312,339.1674,800.0
2024-06-13 12:15:00,343.02,343.02,342.2,342.2,1800.0,339.1773,339.1773,338.3665,338.3665,1800.0
2024-06-13 12:20:00,342.2,342.47,342.09,342.34,2215.0,338.3665,338.6335,338.2577,338.5049,2215.0
2024-06-13 12:25:00,342.45,342.59,342.27,342.39,3414.0,338.6137,338.7521,338.4357,338.5544,3414.0
2024-06-13 12:30:00,342.39,342.73,342.31,342.73,8731.0,338.5544,338.8906,338.4753,338.8906,8731.0
2024-06-13 12:35:00,342.63,342.64,342.39,342.43,3053.0,338.7917,338.8016,338.5544,338.5939,3053.0
2024-06-13 12:40:00,342.5,342.69,342.41,342.49,2965.0,338.6631,338.851,338.5742,338.6533,2965.0
2024-06-13 12:45:00,342.49,343.05,342.49,342.93,4242.0,338.6533,339.207,338.6533,339.0883,4242.0
2024-06-13 12:50:00,342.93,343.18,342.92,343.11,3300.0,339.0883,339.3355,339.0784,339.2663,3300.0
2024-06-13 12:55:00,343.09,343.34,342.98,343.12,4373.0,339.2465,339.4937,339.1378,339.2762,4373.0
2024-06-13 13:00:00,343.12,343.58,343.11,343.52,1667.0,339.2762,339.731,339.2663,339.6717,1667.0
2024-06-13 13:05:00,343.62,343.75,343.48,343.68,1100.0,339.7706,339.8991,339.6322,339.8299,1100.0
2024-06-13 13:10:00,343.71,343.85,343.48,343.6,3548.0,339.8596,339.998,339.6322,339.7508,3548.0
2024-06-13 13:15:00,343.54,343.54,342.98,342.98,925.0,339.6915,339.6915,339.1378,339.1378,925.0
2024-06-13 13:20:00,343.07,343.45,342.89,343.45,1701.0,339.2268,339.6025,339.0488,339.6025,1701.0
2024-06-13 13:25:00,343.48,343.83,343.36,343.69,1200.0,339.6322,339.9782,339.5135,339.8398,1200.0
2024-06-13 13:30:00,343.74,343.77,343.3,343.44,4403.0,339.8893,339.9189,339.4542,339.5926,4403.0
2024-06-13 13:35:00,343.11,343.56,343.11,343.56,899.0,339.2663,339.7113,339.2663,339.7113,899.0
2024-06-13 13:40:00,343.68,343.71,343.53,343.71,832.0,339.8299,339.8596,339.6816,339.8596,832.0
2024-06-13 13:45:00,343.54,343.77,343.53,343.66,2406.0,339.6915,339.9189,339.6816,339.8101,2406.0
2024-06-13 13:50:00,343.79,343.99,343.64,343.99,1742.0,339.9387,340.1365,339.7904,340.1365,1742.0
2024-06-13 13:55:00,343.68,343.88,343.62,343.62,913.0,339.8299,340.0277,339.7706,339.7706,913.0
2024-06-13 14:00:00,343.63,343.7,343.41,343.42,3122.0,339.7805,339.8497,339.563,339.5728,3122.0
2024-06-13 14:05:00,343.2,343.69,343.19,343.61,3500.0,339.3553,339.8398,339.3454,339.7607,3500.0
2024-06-13 14:10:00,343.61,343.83,343.41,343.42,3784.0,339.7607,339.9782,339.563,339.5728,3784.0
2024-06-13 14:15:00,343.22,343.23,343.22,343.23,300.0,339.3751,339.385,339.3751,339.385,300.0
2024-06-13 14:20:00,343.19,343.19,343.01,343.01,445.0,339.3454,339.3454,339.1674,339.1674,445.0
2024-06-13 14:25:00,343.04,343.04,342.59,342.64,5636.0,339.1971,339.1971,338.7521,338.8016,5636.0
2024-06-13 14:30:00,342.61,343.02,342.48,343.02,11203.0,338.7719,339.1773,338.6434,339.1773,11203.0
2024-06-13 14:35:00,342.94,342.94,342.89,342.91,679.0,339.0982,339.0982,339.0488,339.0686,679.0
2024-06-13 14:40:00,342.89,343.17,342.89,343.01,4659.0,339.0488,339.3256,339.0488,339.1674,4659.0
2024-06-13 14:45:00,343.21,343.21,342.89,343.05,3390.0,339.3652,339.3652,339.0488,339.207,3390.0
2024-06-13 14:50:00,343.18,343.55,343.14,343.22,2161.0,339.3355,339.7014,339.296,339.3751,2161.0
2024-06-13 14:55:00,343.07,343.07,342.77,343.02,5796.0,339.2268,339.2268,338.9301,339.1773,5796.0
2024-06-13 15:00:00,342.99,343.42,342.98,343.42,1630.0,339.1477,339.5728,339.1378,339.5728,1630.0
2024-06-13 15:05:00,343.42,343.55,343.01,343.01,4981.0,339.5728,339.7014,339.1674,339.1674,4981.0
2024-06-13 15:10:00,342.98,343.04,342.74,342.74,3604.0,339.1378,339.1971,338.9005,338.9005,3604.0
2024-06-13 15:15:00,342.81,343.27,342.72,343.19,4325.0,338.9697,339.4245,338.8807,339.3454,4325.0
2024-06-13 15:20:00,343.3,343.31,342.91,343.03,6689.0,339.4542,339.4641,339.0686,339.1872,6689.0
2024-06-13 15:25:00,343.06,343.07,342.86,342.86,3115.0,339.2169,339.2268,339.0191,339.0191,3115.0
2024-06-13 15:30:00,342.94,343.0,342.85,342.9,4642.0,339.0982,339.1575,339.0092,339.0587,4642.0
2024-06-13 15:35:00,342.84,343.59,342.8,343.59,18177.0,338.9993,339.7409,338.9598,339.7409,18177.0
2024-06-13 15:40:00,343.54,343.54,343.08,343.08,11199.0,339.6915,339.6915,339.2366,339.2366,11199.0
2024-06-13 15:45:00,343.07,343.46,342.9,342.9,10555.0,339.2268,339.6124,339.0587,339.0587,10555.0
2024-06-13 15:50:00,342.9,343.18,342.84,342.91,22960.0,339.0587,339.3355,338.9993,339.0686,22960.0
2024-06-13 15:55:00,342.96,343.3,342.47,343.02,58451.0,339.118,339.4542,338.6335,339.1773,58451.0
2024-06-14 09:30:00,343.62,343.72,341.88,343.41,13262.0,339.7706,339.8695,338.0501,339.563,13262.0
2024-06-14 09:35:00,341.75,342.83,341.01,342.39,3294.0,337.9215,338.9894,337.1898,338.5544,3294.0
2024-06-14 09:40:00,342.39,343.56,341.94,342.83,2725.0,338.5544,339.7113,338.1094,338.9894,2725.0
2024-06-14 09:45:00,342.47,342.75,341.59,341.6,3006.0,338.6335,338.9103,337.7633,337.7732,3006.0
2024-06-14 09:50:00,341.36,342.13,341.36,341.75,3441.0,337.5359,338.2973,337.5359,337.9215,3441.0
2024-06-14 09:55:00,341.51,342.21,341.51,342.07,2155.0,337.6842,338.3764,337.6842,338.238,2155.0
2024-06-14 10:00:00,341.93,342.07,341.76,341.76,558.0,338.0995,338.238,337.9314,337.9314,558.0
2024-06-14 10:05:00,341.66,341.92,341.48,341.49,2588.0,337.8326,338.0896,337.6546,337.6645,2588.0
2024-06-14 10:10:00,341.54,341.74,341.25,341.62,4890.0,337.7139,337.9117,337.4271,337.793,4890.0
2024-06-14 10:15:00,341.39,342.07,341.39,342.07,805.0,337.5656,338.238,337.5656,338.238,805.0
2024-06-14 10:20:00,342.07,342.51,341.97,342.39,1900.0,338.238,338.673,338.1391,338.5544,1900.0
2024-06-14 10:25:00,342.24,342.24,341.64,341.7,2177.0,338.4061,338.4061,337.8128,337.8721,2177.0
2024-06-14 10:30:00,341.4,341.51,341.24,341.48,1527.0,337.5755,337.6842,337.4173,337.6546,1527.0
2024-06-14 10:35:00,341.51,341.72,341.23,341.58,1550.0,337.6842,337.8919,337.4074,337.7535,1550.0
2024-06-14 10:40:00,341.58,341.92,341.44,341.69,7045.0,337.7535,338.0896,337.615,337.8622,7045.0
2024-06-14 10:45:00,341.89,342.27,341.84,342.17,1219.0,338.06,338.4357,338.0105,338.3368,1219.0
2024-06-14 10:50:00,342.33,342.33,342.0,342.21,952.0,338.495,338.495,338.1687,338.3764,952.0
2024-06-14 10:55:00,342.2,342.4,342.18,342.3,1300.0,338.3665,338.5643,338.3467,338.4654,1300.0
2024-06-14 11:00:00,342.31,342.46,342.21,342.28,1200.0,338.4753,338.6236,338.3764,338.4456,1200.0
2024-06-14 11:05:00,342.19,342.4,342.19,342.4,2264.0,338.3566,338.5643,338.3566,338.5643,2264.0
2024-06-14 11:10:00,342.4,343.02,342.4,342.87,2055.0,338.5643,339.1773,338.5643,339.029,2055.0
2024-06-14 11:15:00,342.77,342.77,342.44,342.63,6873.0,338.9301,338.9301,338.6038,338.7917,6873.0
2024-06-14 11:20:00,342.65,342.82,342.52,342.69,3961.0,338.8115,338.9796,338.6829,338.851,3961.0
2024-06-14 11:25:00,342.76,342.97,342.76,342.96,800.0,338.9202,339.1279,338.9202,339.118,800.0
2024-06-14 11:30:00,342.99,343.15,342.95,342.95,1027.0,339.1477,339.3059,339.1081,339.1081,1027.0
2024-06-14 11:35:00,342.99,342.99,342.75,342.75,727.0,339.1477,339.1477,338.9103,338.9103,727.0
2024-06-14 11:40:00,342.91,342.95,342.63,342.94,2349.0,339.0686,339.1081,338.7917,339.0982,2349.0
2024-06-14 11:45:00,342.72,343.17,342.68,343.17,3198.0,338.8807,339.3256,338.8411,339.3256,3198.0
2024-06-14 11:50:00,343.04,343.23,342.89,342.89,1313.0,339.1971,339.385,339.0488,339.0488,1313.0
2024-06-14 11:55:00,343.15,343.38,343.15,343.38,600.0,339.3059,339.5333,339.3059,339.5333,600.0
2024-06-14 12:00:00,343.37,343.41,343.18,343.41,1217.0,339.5234,339.563,339.3355,339.563,1217.0
2024-06-14 12:05:00,343.51,343.52,343.38,343.44,616.0,339.6618,339.6717,339.5333,339.5926,616.0
2024-06-14 12:10:00,343.81,343.81,343.55,343.68,1700.0,339.9585,339.9585,339.7014,339.8299,1700.0
2024-06-14 12:15:00,343.66,343.67,343.33,343.33,1010.0,339.8101,339.82,339.4838,339.4838,1010.0
2024-06-14 12:20:00,343.36,343.69,343.36,343.55,660.0,339.5135,339.8398,339.5135,339.7014,660.0
2024-06-14 12:25:00,343.5,343.5,343.29,343.4,700.0,339.6519,339.6519,339.4443,339.5531,700.0
2024-06-14 12:30:00,343.54,343.57,343.36,343.42,2083.0,339.6915,339.7212,339.5135,339.5728,2083.0
2024-06-14 12:35:00,343.39,343.64,343.39,343.55,974.0,339.5432,339.7904,339.5432,339.7014,974.0
2024-06-14 12:40:00,343.61,343.61,343.44,343.5,2679.0,339.7607,339.7607,339.5926,339.6519,2679.0
2024-06-14 12:45:00,343.37,343.61,343.37,343.57,1881.0,339.5234,339.7607,339.5234,339.7212,1881.0
2024-06-14 12:50:00,343.5,343.51,342.95,342.95,5877.0,339.6519,339.6618,339.1081,339.1081,5877.0
2024-06-14 12:55:00,343.03,343.17,342.79,343.16,6537.0,339.1872,339.3256,338.9499,339.3158,6537.0
2024-06-14 13:00:00,343.32,343.39,343.3,343.39,400.0,339.474,339.5432,339.4542,339.5432,400.0
2024-06-14 13:05:00,343.38,343.62,343.37,343.5,2395.0,339.5333,339.7706,339.5234,339.6519,2395.0
2024-06-14 13:10:00,343.63,343.63,343.45,343.54,663.0,339.7805,339.7805,339.6025,339.6915,663.0
2024-06-14 13:15:00,343.68,343.68,343.4,343.67,1966.0,339.8299,339.8299,339.5531,339.82,1966.0
2024-06-14 13:20:00,343.68,343.88,343.38,343.54,1271.0,339.8299,340.0277,339.5333,339.6915,1271.0
2024-06-14 13:25:00,343.69,343.73,343.28,343.28,1175.0,339.8398,339.8794,339.4344,339.4344,1175.0
2024-06-14 13:30:00,343.35,343.35,343.21,343.21,561.0,339.5036,339.5036,339.3652,339.3652,561.0
2024-06-14 13:35:00,343.25,343.52,343.12,343.52,1815.0,339.4047,339.6717,339.2762,339.6717,1815.0
2024-06-14 13:40:00,343.57,343.57,343.36,343.54,674.0,339.7212,339.7212,339.5135,339.6915,674.0
2024-06-14 13:45:00,343.5,343.56,343.37,343.38,784.0,339.6519,339.7113,339.5234,339.5333,784.0
2024-06-14 13:50:00,343.26,343.42,343.25,343.42,300.0,339.4146,339.5728,339.4047,339.5728,300.0
2024-06-14 13:55:00,343.3,343.36,342.9,342.9,2264.0,339.4542,339.5135,339.0587,339.0587,2264.0
2024-06-14 14:00:00,342.68,342.82,342.48,342.65,2910.0,338.8411,338.9796,338.6434,338.8115,2910.0
2024-06-14 14:05:00,342.46,342.66,342.21,342.21,1821.0,338.6236,338.8214,338.3764,338.3764,1821.0
2024-06-14 14:10:00,342.31,342.34,342.31,342.34,300.0,338.4753,338.5049,338.4753,338.5049,300.0
2024-06-14 14:15:00,342.27,342.73,342.27,342.73,677.0,338.4357,338.8906,338.4357,338.8906,677.0
2024-06-14 14:20:00,342.62,342.69,342.47,342.47,1315.0,338.7818,338.851,338.6335,338.6335,1315.0
2024-06-14 14:25:00,342.68,342.8,342.44,342.44,1909.0,338.8411,338.9598,338.6038,338.6038,1909.0
2024-06-14 14:30:00,342.54,342.54,342.21,342.21,869.0,338.7027,338.7027,338.3764,338.3764,869.0
2024-06-14 14:35:00,342.4,342.6,342.4,342.59,2725.0,338.5643,338.762,338.5643,338.7521,2725.0
2024-06-14 14:40:00,342.58,342.79,342.32,342.73,6773.0,338.7422,338.9499,338.4852,338.8906,6773.0
2024-06-14 14:45:00,342.87,342.87,342.64,342.7,3726.0,339.029,339.029,338.8016,338.8609,3726.0
2024-06-14 14:50:00,342.85,343.3,342.85,343.3,700.0,339.0092,339.4542,339.0092,339.4542,700.0
2024-06-14 14:55:00,343.2,343.28,342.94,343.2,1501.0,339.3553,339.4344,339.0982,339.3553,1501.0
2024-06-14 15:00:00,343.13,343.41,343.13,343.24,4186.0,339.2861,339.563,339.2861,339.3949,4186.0
2024-06-14 15:05:00,343.23,343.42,343.17,343.31,1312.0,339.385,339.5728,339.3256,339.4641,1312.0
2024-06-14 15:10:00,343.2,343.41,343.15,343.26,1625.0,339.3553,339.563,339.3059,339.4146,1625.0
2024-06-14 15:15:00,343.25,343.44,343.11,343.24,4010.0,339.4047,339.5926,339.2663,339.3949,4010.0
2024-06-14 15:20:00,343.19,343.45,343.05,343.38,4192.0,339.3454,339.6025,339.207,339.5333,4192.0
2024-06-14 15:25:00,343.38,343.39,343.09,343.11,3701.0,339.5333,339.5432,339.2465,339.2663,3701.0
2024-06-14 15:30:00,343.2,343.57,343.14,343.23,7658.0,339.3553,339.7212,339.296,339.385,7658.0
2024-06-14 15:35:00,343.24,343.52,343.21,343.48,3613.0,339.3949,339.6717,339.3652,339.6322,3613.0
2024-06-14 15:40:00,343.4,343.78,343.4,343.55,4966.0,339.5531,339.9288,339.5531,339.7014,4966.0
2024-06-14 15:45:00,343.51,343.99,343.51,343.82,6318.0,339.6618,340.1365,339.6618,339.9684,6318.0
2024-06-14 15:50:00,343.79,344.26,343.7,344.16,11240.0,339.9387,340.4034,339.8497,340.3045,11240.0
2024-06-14 15:55:00,344.22,345.07,344.21,344.93,43079.0,340.3639,341.2044,340.354,341.0659,43079.0
2024-06-17 09:30:00,343.21,344.92,342.54,344.77,17224.0,339.3652,341.056,338.7027,340.9077,17224.0
2024-06-17 09:35:00,344.54,344.97,343.92,344.41,9362.0,340.6803,341.1055,340.0672,340.5517,9362.0
2024-06-17 09:40:00,344.75,344.75,343.93,344.58,3188.0,340.8879,340.8879,340.0771,340.7198,3188.0
2024-06-17 09:45:00,344.5,344.51,344.43,344.5,1130.0,340.6407,340.6506,340.5715,340.6407,1130.0
2024-06-17 09:50:00,344.63,345.2,344.6,345.2,5015.0,340.7693,341.3329,340.7396,341.3329,5015.0
2024-06-17 09:55:00,345.06,345.07,344.2,344.57,2624.0,341.1945,341.2044,340.3441,340.71,2624.0
2024-06-17 10:00:00,344.21,344.21,342.72,342.72,1428.0,340.354,340.354,338.8807,338.8807,1428.0
2024-06-17 10:05:00,343.06,343.58,343.02,343.58,919.0,339.2169,339.731,339.1773,339.731,919.0
2024-06-17 10:10:00,343.29,343.29,342.58,342.62,2116.0,339.4443,339.4443,338.7422,338.7818,2116.0
2024-06-17 10:15:00,342.79,342.97,342.61,342.91,3086.0,338.9499,339.1279,338.7719,339.0686,3086.0
2024-06-17 10:20:00,343.1,343.42,342.88,343.37,8113.0,339.2564,339.5728,339.0389,339.5234,8113.0
2024-06-17 10:25:00,343.32,343.57,343.32,343.46,6102.0,339.474,339.7212,339.474,339.6124,6102.0
2024-06-17 10:30:00,343.43,343.53,343.16,343.16,6843.0,339.5827,339.6816,339.3158,339.3158,6843.0
2024-06-17 10:35:00,343.28,343.43,343.09,343.12,5819.0,339.4344,339.5827,339.2465,339.2762,5819.0
2024-06-17 10:40:00,343.12,343.26,342.97,343.12,1477.0,339.2762,339.4146,339.1279,339.2762,1477.0
2024-06-17 10:45:00,343.12,343.53,343.08,343.46,1993.0,339.2762,339.6816,339.2366,339.6124,1993.0
2024-06-17 10:50:00,343.69,343.94,343.44,343.44,6553.0,339.8398,340.087,339.5926,339.5926,6553.0
2024-06-17 10:55:00,343.34,343.5,342.91,342.91,900.0,339.4937,339.6519,339.0686,339.0686,900.0
2024-06-17 11:00:00,342.95,342.95,342.95,342.95,100.0,339.1081,339.1081,339.1081,339.1081,100.0
2024-06-17 11:05:00,342.79,342.79,342.49,342.49,634.0,338.9499,338.9499,338.6533,338.6533,634.0
2024-06-17 11:10:00,342.69,342.92,342.5,342.92,1301.0,338.851,339.0784,338.6631,339.0784,1301.0
2024-06-17 11:15:00,342.8,342.81,342.56,342.56,2597.0,338.9598,338.9697,338.7225,338.7225,2597.0
2024-06-17 11:20:00,342.56,342.9,342.56,342.74,2230.0,338.7225,339.0587,338.7225,338.9005,2230.0
2024-06-17 11:25:00,342.72,342.73,342.44,342.65,4615.0,338.8807,338.8906,338.6038,338.8115,4615.0
2024-06-17 11:30:00,342.78,342.78,342.26,342.26,2648.0,338.94,338.94,338.4258,338.4258,2648.0
2024-06-17 11:35:00,342.26,342.31,342.15,342.24,4900.0,338.4258,338.4753,338.3171,338.4061,4900.0
2024-06-17 11:40:00,342.21,342.37,342.04,342.08,8640.0,338.3764,338.5346,338.2083,338.2478,8640.0
2024-06-17 11:45:00,342.0,342.06,341.74,342.0,4228.0,338.1687,338.2281,337.9117,338.1687,4228.0
2024-06-17 11:50:00,342.17,342.47,342.17,342.47,2486.0,338.3368,338.6335,338.3368,338.6335,2486.0
2024-06-17 11:55:00,342.5,342.97,342.39,342.77,1909.0,338.6631,339.1279,338.5544,338.9301,1909.0
2024-06-17 12:00:00,342.95,343.4,342.94,343.4,1464.0,339.1081,339.5531,339.0982,339.5531,1464.0
2024-06-17 12:05:00,343.4,343.4,342.8,342.8,2902.0,339.5531,339.5531,338.9598,338.9598,2902.0
2024-06-17 12:10:00,342.97,343.24,342.96,343.05,1546.0,339.1279,339.3949,339.118,339.207,1546.0
2024-06-17 12:15:00,342.91,343.03,342.82,342.82,900.0,339.0686,339.1872,338.9796,338.9796,900.0
2024-06-17 12:20:00,342.87,343.3,342.86,343.3,1405.0,339.029,339.4542,339.0191,339.4542,1405.0
2024-06-17 12:25:00,343.22,343.72,343.22,343.72,1582.0,339.3751,339.8695,339.3751,339.8695,1582.0
2024-06-17 12:30:00,343.98,344.14,343.87,344.0,673.0,340.1266,340.2848,340.0178,340.1463,673.0
2024-06-17 12:35:00,343.92,344.0,343.58,343.58,3348.0,340.0672,340.1463,339.731,339.731,3348.0
2024-06-17 12:40:00,343.67,343.73,343.57,343.73,509.0,339.82,339.8794,339.7212,339.8794,509.0
2024-06-17 12:45:00,343.83,344.28,343.83,344.1,2724.0,339.9782,340.4232,339.9782,340.2452,2724.0
2024-06-17 12:50:00,344.4,344.51,344.17,344.31,900.0,340.5419,340.6506,340.3144,340.4529,900.0
2024-06-17 12:55:00,344.17,344.3,344.02,344.02,2493.0,340.3144,340.443,340.1661,340.1661,2493.0
2024-06-17 13:00:00,344.02,344.15,343.73,343.73,1507.0,340.1661,340.2947,339.8794,339.8794,1507.0
2024-06-17 13:05:00,343.94,344.23,343.86,344.0,1065.0,340.087,340.3738,340.0079,340.1463,1065.0
2024-06-17 13:10:00,343.95,343.95,343.75,343.75,300.0,340.0969,340.0969,339.8991,339.8991,300.0
2024-06-17 13:15:00,343.9,344.2,343.78,344.15,1474.0,340.0475,340.3441,339.9288,340.2947,1474.0
2024-06-17 13:20:00,344.18,344.18,343.73,343.73,629.0,340.3243,340.3243,339.8794,339.8794,629.0
2024-06-17 13:25:00,343.91,344.06,343.83,343.84,709.0,340.0573,340.2057,339.9782,339.9881,709.0
2024-06-17 13:30:00,344.21,344.28,343.83,344.18,2204.0,340.354,340.4232,339.9782,340.3243,2204.0
2024-06-17 13:35:00,344.28,344.71,344.28,344.71,520.0,340.4232,340.8484,340.4232,340.8484,520.0
2024-06-17 13:40:00,344.47,344.47,344.2,344.4,825.0,340.6111,340.6111,340.3441,340.5419,825.0
2024-06-17 13:45:00,344.33,344.6,344.32,344.42,1179.0,340.4726,340.7396,340.4628,340.5616,1179.0
2024-06-17 13:50:00,344.32,344.38,344.31,344.38,604.0,340.4628,340.5221,340.4529,340.5221,604.0
2024-06-17 13:55:00,344.48,344.48,344.12,344.12,600.0,340.621,340.621,340.265,340.265,600.0
2024-06-17 14:00:00,344.24,344.87,344.23,344.87,1527.0,340.3837,341.0066,340.3738,341.0066,1527.0
2024-06-17 14:05:00,344.74,345.01,344.74,344.9,5365.0,340.8781,341.145,340.8781,341.0363,5365.0
2024-06-17 14:10:00,344.82,344.93,344.43,344.43,3291.0,340.9572,341.0659,340.5715,340.5715,3291.0
2024-06-17 14:15:00,344.4,344.72,344.4,344.58,2423.0,340.5419,340.8583,340.5419,340.7198,2423.0
2024-06-17 14:20:00,344.49,344.86,344.49,344.86,708.0,340.6309,340.9967,340.6309,340.9967,708.0
2024-06-17 14:25:00,344.85,345.0,344.7,344.72,1713.0,340.9868,341.1351,340.8385,340.8583,1713.0
2024-06-17 14:30:00,344.91,344.92,344.6,344.61,1361.0,341.0461,341.056,340.7396,340.7495,1361.0
2024-06-17 14:35:00,344.62,344.64,344.31,344.46,2400.0,340.7594,340.7792,340.4529,340.6012,2400.0
2024-06-17 14:40:00,344.39,344.54,344.31,344.36,3766.0,340.532,340.6803,340.4529,340.5023,3766.0
2024-06-17 14:45:00,344.35,344.35,344.32,344.32,905.0,340.4924,340.4924,340.4628,340.4628,905.0
2024-06-17 14:50:00,344.16,344.26,343.94,343.94,1425.0,340.3045,340.4034,340.087,340.087,1425.0
2024-06-17 14:55:00,344.03,344.13,343.84,344.0,2006.0,340.176,340.2749,339.9881,340.1463,2006.0
2024-06-17 15:00:00,344.04,344.05,343.95,343.95,1244.0,340.1859,340.1958,340.0969,340.0969,1244.0
2024-06-17 15:05:00,343.97,344.44,343.91,344.44,4733.0,340.1167,340.5814,340.0573,340.5814,4733.0
2024-06-17 15:10:00,344.52,344.59,344.35,344.41,4960.0,340.6605,340.7297,340.4924,340.5517,4960.0
2024-06-17 15:15:00,344.4,344.89,344.38,344.8,5582.0,340.5419,341.0264,340.5221,340.9374,5582.0
2024-06-17 15:20:00,344.67,344.79,344.55,344.69,2008.0,340.8088,340.9275,340.6902,340.8286,2008.0
2024-06-17 15:25:00,344.79,344.82,344.65,344.75,3400.0,340.9275,340.9572,340.7891,340.8879,3400.0
2024-06-17 15:30:00,344.75,344.82,344.59,344.61,7501.0,340.8879,340.9572,340.7297,340.7495,7501.0
2024-06-17 15:35:00,344.49,344.69,344.3,344.63,8249.0,340.6309,340.8286,340.443,340.7693,8249.0
2024-06-17 15:40:00,344.65,344.73,344.39,344.39,1885.0,340.7891,340.8682,340.532,340.532,1885.0
2024-06-17 15:45:00,344.53,344.56,344.19,344.19,5348.0,340.6704,340.7001,340.3342,340.3342,5348.0
2024-06-17 15:50:00,344.07,344.45,344.07,344.35,6584.0,340.2156,340.5913,340.2156,340.4924,6584.0
2024-06-17 15:55:00,344.29,344.91,344.15,344.85,39281.0,340.4331,341.0461,340.2947,340.9868,39281.0
2024-06-18 09:30:00,345.0,345.73,344.45,345.17,20607.0,341.1351,341.857,340.5913,341.3032,20607.0
2024-06-18 09:35:00,345.71,346.92,345.59,346.92,4746.0,341.8372,343.0336,341.7185,343.0336,4746.0
2024-06-18 09:40:00,347.03,347.5,346.07,346.15,3386.0,343.1424,343.6071,342.1932,342.2723,3386.0
2024-06-18 09:45:00,345.86,346.25,345.5,346.19,2968.0,341.9855,342.3711,341.6295,342.3118,2968.0
2024-06-18 09:50:00,346.11,346.53,345.99,346.0,1484.0,342.2327,342.648,342.114,342.1239,1484.0
2024-06-18 09:55:00,345.98,346.49,345.72,345.99,4103.0,342.1042,342.6084,341.8471,342.114,4103.0
2024-06-18 10:00:00,345.99,346.58,345.98,346.44,1412.0,342.114,342.6974,342.1042,342.559,1412.0
2024-06-18 10:05:00,346.44,346.45,345.61,345.69,4954.0,342.559,342.5689,341.7383,341.8174,4954.0
2024-06-18 10:10:00,345.58,345.75,345.39,345.4,4459.0,341.7086,341.8767,341.5208,341.5307,4459.0
2024-06-18 10:15:00,345.32,346.19,345.32,346.02,3868.0,341.4516,342.3118,341.4516,342.1437,3868.0
2024-06-18 10:20:00,346.0,346.0,345.58,345.62,2300.0,342.1239,342.1239,341.7086,341.7482,2300.0
2024-06-18 10:25:00,345.49,345.59,345.02,345.46,7333.0,341.6196,341.7185,341.1549,341.59,7333.0
2024-06-18 10:30:00,345.46,345.46,345.22,345.28,10197.0,341.59,341.59,341.3527,341.412,10197.0
2024-06-18 10:35:00,345.28,345.99,345.27,345.98,3503.0,341.412,342.114,341.4021,342.1042,3503.0
2024-06-18 10:40:00,345.82,346.19,345.81,346.19,701.0,341.946,342.3118,341.9361,342.3118,701.0
2024-06-18 10:45:00,346.56,347.27,346.56,347.13,6465.0,342.6777,343.3797,342.6777,343.2413,6465.0
2024-06-18 10:50:00,347.13,347.33,346.16,346.16,26533.0,343.2413,343.439,342.2821,342.2821,26533.0
2024-06-18 10:55:00,346.22,346.29,345.72,346.29,35264.0,342.3415,342.4107,341.8471,342.4107,35264.0
2024-06-18 11:00:00,346.3,346.4,346.1,346.24,4517.0,342.4206,342.5195,342.2228,342.3612,4517.0
2024-06-18 11:05:00,346.15,346.31,346.02,346.26,2281.0,342.2723,342.4305,342.1437,342.381,2281.0
2024-06-18 11:10:00,346.07,346.23,346.02,346.2,7399.0,342.1932,342.3514,342.1437,342.3217,7399.0
2024-06-18 11:15:00,346.2,346.78,346.2,346.31,23087.0,342.3217,342.8952,342.3217,342.4305,23087.0
2024-06-18 11:20:00,346.41,346.75,345.91,345.92,3780.0,342.5293,342.8655,342.0349,342.0448,3780.0
2024-06-18 11:25:00,345.86,346.07,345.85,346.02,1376.0,341.9855,342.1932,341.9756,342.1437,1376.0
2024-06-18 11:30:00,345.91,346.28,345.91,346.23,2015.0,342.0349,342.4008,342.0349,342.3514,2015.0
2024-06-18 11:35:00,346.23,346.23,345.77,345.89,2562.0,342.3514,342.3514,341.8965,342.0152,2562.0
2024-06-18 11:40:00,346.01,346.39,346.01,346.39,900.0,342.1338,342.5096,342.1338,342.5096,900.0
2024-06-18 11:45:00,346.35,346.86,346.27,346.86,4657.0,342.47,342.9743,342.3909,342.9743,4657.0
2024-06-18 11:50:00,346.86,346.98,346.81,346.93,3052.0,342.9743,343.093,342.9249,343.0435,3052.0
2024-06-18 11:55:00,346.91,347.09,346.91,347.03,1950.0,343.0237,343.2017,343.0237,343.1424,1950.0
2024-06-18 12:00:00,347.19,347.22,346.99,346.99,1178.0,343.3006,343.3303,343.1028,343.1028,1178.0
2024-06-18 12:05:00,347.15,347.22,347.15,347.22,600.0,343.2611,343.3303,343.2611,343.3303,600.0
2024-06-18 12:10:00,347.04,347.16,346.94,347.07,900.0,343.1523,343.2709,343.0534,343.1819,900.0
2024-06-18 12:15:00,347.14,347.31,347.05,347.29,1681.0,343.2512,343.4193,343.1622,343.3995,1681.0
2024-06-18 12:20:00,347.33,347.35,347.29,347.35,600.0,343.439,343.4588,343.3995,343.4588,600.0
2024-06-18 12:25:00,347.49,347.6,347.14,347.14,2076.0,343.5972,343.706,343.2512,343.2512,2076.0
2024-06-18 12:30:00,346.9,346.96,346.37,346.89,7337.0,343.0139,343.0732,342.4898,343.004,7337.0
2024-06-18 12:35:00,346.82,346.82,346.58,346.61,2872.0,342.9347,342.9347,342.6974,342.7271,2872.0
2024-06-18 12:40:00,346.79,347.06,346.78,346.97,913.0,342.9051,343.1721,342.8952,343.0831,913.0
2024-06-18 12:45:00,346.97,347.1,346.84,347.02,638.0,343.0831,343.2116,342.9545,343.1325,638.0
2024-06-18 12:50:00,346.93,347.1,346.93,347.1,1754.0,343.0435,343.2116,343.0435,343.2116,1754.0
2024-06-18 12:55:00,347.08,347.17,346.97,347.08,2269.0,343.1918,343.2808,343.0831,343.1918,2269.0
2024-06-18 13:00:00,346.93,347.02,346.81,346.86,2585.0,343.0435,343.1325,342.9249,342.9743,2585.0
2024-06-18 13:05:00,347.0,347.13,346.88,347.06,1498.0,343.1127,343.2413,342.9941,343.1721,1498.0
2024-06-18 13:10:00,347.08,347.18,346.97,347.18,300.0,343.1918,343.2907,343.0831,343.2907,300.0
2024-06-18 13:15:00,347.1,347.1,346.87,346.9,961.0,343.2116,343.2116,342.9842,343.0139,961.0
2024-06-18 13:20:00,347.01,347.09,347.0,347.04,2873.0,343.1226,343.2017,343.1127,343.1523,2873.0
2024-06-18 13:25:00,347.05,347.18,347.04,347.18,1883.0,343.1622,343.2907,343.1523,343.2907,1883.0
2024-06-18 13:30:00,347.13,347.31,347.11,347.3,1810.0,343.2413,343.4193,343.2215,343.4094,1810.0
2024-06-18 13:35:00,347.38,347.43,347.24,347.38,2063.0,343.4885,343.5379,343.35,343.4885,2063.0
2024-06-18 13:40:00,347.3,347.31,347.12,347.31,2664.0,343.4094,343.4193,343.2314,343.4193,2664.0
2024-06-18 13:45:00,347.37,347.58,347.27,347.55,3763.0,343.4786,343.6862,343.3797,343.6566,3763.0
2024-06-18 13:50:00,347.56,347.56,347.29,347.51,1400.0,343.6665,343.6665,343.3995,343.617,1400.0
2024-06-18 13:55:00,347.5,347.65,347.4,347.55,1102.0,343.6071,343.7555,343.5083,343.6566,1102.0
2024-06-18 14:00:00,347.66,347.67,347.18,347.4,3285.0,343.7653,343.7752,343.2907,343.5083,3285.0
2024-06-18 14:05:00,347.4,347.56,347.4,347.5,1451.0,343.5083,343.6665,343.5083,343.6071,1451.0
2024-06-18 14:10:00,347.53,347.76,347.53,347.69,2287.0,343.6368,343.8642,343.6368,343.795,2287.0
2024-06-18 14:15:00,347.61,347.73,347.5,347.73,1555.0,343.7159,343.8346,343.6071,343.8346,1555.0
2024-06-18 14:20:00,347.74,347.78,347.65,347.66,694.0,343.8444,343.884,343.7555,343.7653,694.0
2024-06-18 14:25:00,347.58,347.85,347.57,347.85,1189.0,343.6862,343.9532,343.6763,343.9532,1189.0
2024-06-18 14:30:00,347.97,347.97,347.97,347.97,259.0,344.0719,344.0719,344.0719,344.0719,259.0
2024-06-18 14:35:00,347.98,347.98,347.8,347.86,3101.0,344.0818,344.0818,343.9038,343.9631,3101.0
2024-06-18 14:40:00,347.9,348.08,347.8,348.01,2757.0,344.0027,344.1806,343.9038,344.1114,2757.0
2024-06-18 14:45:00,347.97,348.14,347.86,347.99,2823.0,344.0719,344.24,343.9631,344.0916,2823.0
2024-06-18 14:50:00,347.9,347.99,347.75,347.99,2597.0,344.0027,344.0916,343.8543,344.0916,2597.0
2024-06-18 14:55:00,348.02,348.05,347.91,347.97,6583.0,344.1213,344.151,344.0125,344.0719,6583.0
2024-06-18 15:00:00,347.9,347.9,347.34,347.57,2517.0,344.0027,344.0027,343.4489,343.6763,2517.0
2024-06-18 15:05:00,347.53,347.63,347.34,347.37,2389.0,343.6368,343.7357,343.4489,343.4786,2389.0
2024-06-18 15:10:00,347.52,347.65,347.42,347.54,3694.0,343.6269,343.7555,343.528,343.6467,3694.0
2024-06-18 15:15:00,347.45,347.64,347.45,347.63,814.0,343.5577,343.7456,343.5577,343.7357,814.0
2024-06-18 15:20:00,347.43,347.8,347.43,347.53,2407.0,343.5379,343.9038,343.5379,343.6368,2407.0
2024-06-18 15:25:00,347.6,347.87,347.52,347.77,2066.0,343.706,343.973,343.6269,343.8741,2066.0
2024-06-18 15:30:00,347.75,348.27,347.75,348.24,5320.0,343.8543,344.3685,343.8543,344.3388,5320.0
2024-06-18 15:35:00,348.33,348.59,348.17,348.44,4503.0,344.4278,344.6849,344.2696,344.5366,4503.0
2024-06-18 15:40:00,348.62,348.69,348.35,348.56,8056.0,344.7146,344.7838,344.4476,344.6553,8056.0
2024-06-18 15:45:00,348.61,348.73,348.32,348.32,6094.0,344.7047,344.8234,344.4179,344.4179,6094.0
2024-06-18 15:50:00,348.43,348.93,348.32,348.64,8444.0,344.5267,345.0211,344.4179,344.7344,8444.0
2024-06-18 15:55:00,348.62,348.83,348.27,348.78,30917.0,344.7146,344.9222,344.3685,344.8728,30917.0
2024-06-20 09:30:00,348.14,349.0,346.66,347.26,27912.0,344.24,345.0903,342.7765,343.3698,27912.0
2024-06-20 09:35:00,346.58,348.02,346.02,347.73,7646.0,342.6974,344.1213,342.1437,343.8346,7646.0
2024-06-20 09:40:00,347.25,347.55,346.52,346.95,2382.0,343.3599,343.6566,342.6381,343.0633,2382.0
2024-06-20 09:45:00,346.59,346.89,346.24,346.84,10155.0,342.7073,343.004,342.3612,342.9545,10155.0
2024-06-20 09:50:00,346.75,346.8,345.99,346.13,13804.0,342.8655,342.915,342.114,342.2525,13804.0
2024-06-20 09:55:00,346.28,346.97,346.27,346.58,5271.0,342.4008,343.0831,342.3909,342.6974,5271.0
2024-06-20 10:00:00,346.46,347.38,346.3,346.48,5607.0,342.5788,343.4885,342.4206,342.5986,5607.0
2024-06-20 10:05:00,346.28,346.33,345.36,345.38,4746.0,342.4008,342.4502,341.4911,341.5109,4746.0
2024-06-20 10:10:00,345.25,347.04,345.25,346.81,6745.0,341.3823,343.1523,341.3823,342.9249,6745.0
2024-06-20 10:15:00,346.93,347.12,346.23,346.84,8654.0,343.0435,343.2314,342.3514,342.9545,8654.0
2024-06-20 10:20:00,346.86,347.26,346.15,346.82,6604.0,342.9743,343.3698,342.2723,342.9347,6604.0
2024-06-20 10:25:00,346.64,346.97,346.34,346.46,2403.0,342.7568,343.0831,342.4601,342.5788,2403.0
2024-06-20 10:30:00,346.41,346.58,346.1,346.22,3144.0,342.5293,342.6974,342.2228,342.3415,3144.0
2024-06-20 10:35:00,345.93,345.93,345.27,345.51,2300.0,342.0547,342.0547,341.4021,341.6394,2300.0
2024-06-20 10:40:00,345.31,345.65,345.09,345.4,5740.0,341.4417,341.7779,341.2241,341.5307,5740.0
2024-06-20 10:45:00,345.38,345.7,345.37,345.55,4495.0,341.5109,341.8273,341.501,341.679,4495.0
2024-06-20 10:50:00,345.42,345.65,344.51,344.69,8800.0,341.5504,341.7779,340.6506,340.8286,8800.0
2024-06-20 10:55:00,344.56,345.31,344.56,344.64,12602.0,340.7001,341.4417,340.7001,340.7792,12602.0
2024-06-20 11:00:00,344.51,344.65,343.71,344.23,12531.0,340.6506,340.7891,339.8596,340.3738,12531.0
2024-06-20 11:05:00,344.1,344.14,342.9,343.51,5461.0,340.2452,340.2848,339.0587,339.6618,5461.0
2024-06-20 11:10:00,343.53,344.59,343.42,344.27,7158.0,339.6816,340.7297,339.5728,340.4133,7158.0
2024-06-20 11:15:00,344.29,344.34,343.87,344.12,5733.0,340.4331,340.4825,340.0178,340.265,5733.0
2024-06-20 11:20:00,344.02,344.11,343.62,343.88,2603.0,340.1661,340.2551,339.7706,340.0277,2603.0
2024-06-20 11:25:00,343.72,343.72,342.47,342.59,8956.0,339.8695,339.8695,338.6335,338.7521,8956.0
2024-06-20 11:30:00,342.77,343.52,342.71,343.52,10003.0,338.9301,339.6717,338.8708,339.6717,10003.0
2024-06-20 11:35:00,343.47,343.65,343.28,343.46,2075.0,339.6223,339.8003,339.4344,339.6124,2075.0
2024-06-20 11:40:00,343.83,344.33,343.71,343.75,7534.0,339.9782,340.4726,339.8596,339.8991,7534.0
2024-06-20 11:45:00,343.85,344.05,343.59,343.59,4043.0,339.998,340.1958,339.7409,339.7409,4043.0
2024-06-20 11:50:00,343.28,344.0,343.28,343.53,6721.0,339.4344,340.1463,339.4344,339.6816,6721.0
2024-06-20 11:55:00,343.49,343.62,343.2,343.35,2028.0,339.6421,339.7706,339.3553,339.5036,2028.0
2024-06-20 12:00:00,343.07,343.46,343.07,343.46,6473.0,339.2268,339.6124,339.2268,339.6124,6473.0
2024-06-20 12:05:00,343.23,343.4,343.17,343.34,6429.0,339.385,339.5531,339.3256,339.4937,6429.0
2024-06-20 12:10:00,343.04,343.38,343.01,343.27,2524.0,339.1971,339.5333,339.1674,339.4245,2524.0
2024-06-20 12:15:00,343.12,343.16,342.72,342.96,2430.0,339.2762,339.3158,338.8807,339.118,2430.0
2024-06-20 12:20:00,342.84,343.11,342.77,342.88,3920.0,338.9993,339.2663,338.9301,339.0389,3920.0
2024-06-20 12:25:00,342.81,342.89,342.75,342.89,1511.0,338.9697,339.0488,338.9103,339.0488,1511.0
2024-06-20 12:30:00,342.93,343.2,342.45,342.75,13093.0,339.0883,339.3553,338.6137,338.9103,13093.0
2024-06-20 12:35:00,342.62,342.62,342.46,342.46,1500.0,338.7818,338.7818,338.6236,338.6236,1500.0
2024-06-20 12:40:00,342.26,342.44,342.17,342.17,1059.0,338.4258,338.6038,338.3368,338.3368,1059.0
2024-06-20 12:45:00,342.25,342.45,342.13,342.36,1862.0,338.4159,338.6137,338.2973,338.5247,1862.0
2024-06-20 12:50:00,342.19,342.53,341.68,341.68,3688.0,338.3566,338.6928,337.8523,337.8523,3688.0
2024-06-20 12:55:00,341.57,341.9,341.46,341.68,1805.0,337.7436,338.0699,337.6348,337.8523,1805.0
2024-06-20 13:00:00,341.58,341.96,341.58,341.87,2979.0,337.7535,338.1292,337.7535,338.0402,2979.0
2024-06-20 13:05:00,341.87,342.03,341.41,341.41,2517.0,338.0402,338.1984,337.5854,337.5854,2517.0
2024-06-20 13:10:00,341.41,341.78,341.41,341.58,2599.0,337.5854,337.9512,337.5854,337.7535,2599.0
2024-06-20 13:15:00,341.54,341.61,341.08,341.39,3300.0,337.7139,337.7831,337.2591,337.5656,3300.0
2024-06-20 13:20:00,341.37,341.49,341.18,341.18,3495.0,337.5458,337.6645,337.3579,337.3579,3495.0
2024-06-20 13:25:00,341.18,341.67,341.11,341.67,3609.0,337.3579,337.8424,337.2887,337.8424,3609.0
2024-06-20 13:30:00,341.56,341.63,341.3,341.3,2614.0,337.7337,337.8029,337.4766,337.4766,2614.0
2024-06-20 13:35:00,341.32,341.6,340.66,341.02,4667.0,337.4964,337.7732,336.8438,337.1997,4667.0
2024-06-20 13:40:00,340.93,341.4,340.9,341.18,9402.0,337.1107,337.5755,337.0811,337.3579,9402.0
2024-06-20 13:45:00,341.25,341.29,340.97,341.03,2321.0,337.4271,337.4667,337.1503,337.2096,2321.0
2024-06-20 13:50:00,341.11,341.38,341.11,341.21,2922.0,337.2887,337.5557,337.2887,337.3876,2922.0
2024-06-20 13:55:00,341.3,341.57,341.3,341.57,3558.0,337.4766,337.7436,337.4766,337.7436,3558.0
2024-06-20 14:00:00,341.49,341.86,341.48,341.8,4042.0,337.6645,338.0303,337.6546,337.971,4042.0
2024-06-20 14:05:00,341.87,341.96,341.74,341.9,3459.0,338.0402,338.1292,337.9117,338.0699,3459.0
2024-06-20 14:10:00,341.85,341.98,341.65,341.65,2310.0,338.0204,338.149,337.8227,337.8227,2310.0
2024-06-20 14:15:00,341.82,342.43,341.82,342.13,7127.0,337.9908,338.5939,337.9908,338.2973,7127.0
2024-06-20 14:20:00,342.1,342.35,341.86,342.25,2529.0,338.2676,338.5148,338.0303,338.4159,2529.0
2024-06-20 14:25:00,342.24,342.51,342.24,342.43,3633.0,338.4061,338.673,338.4061,338.5939,3633.0
2024-06-20 14:30:00,342.45,342.45,342.19,342.27,1089.0,338.6137,338.6137,338.3566,338.4357,1089.0
2024-06-20 14:35:00,342.29,342.37,341.96,342.04,4205.0,338.4555,338.5346,338.1292,338.2083,4205.0
2024-06-20 14:40:00,342.03,342.31,342.03,342.21,3535.0,338.1984,338.4753,338.1984,338.3764,3535.0
2024-06-20 14:45:00,342.35,342.39,342.17,342.26,2700.0,338.5148,338.5544,338.3368,338.4258,2700.0
2024-06-20 14:50:00,342.2,342.42,342.18,342.22,3247.0,338.3665,338.584,338.3467,338.3863,3247.0
2024-06-20 14:55:00,342.23,342.44,342.02,342.33,14326.0,338.3962,338.6038,338.1885,338.495,14326.0
2024-06-20 15:00:00,342.25,342.33,341.58,341.68,4410.0,338.4159,338.495,337.7535,337.8523,4410.0
2024-06-20 15:05:00,341.63,341.65,341.08,341.47,4333.0,337.8029,337.8227,337.2591,337.6447,4333.0
2024-06-20 15:10:00,341.39,341.48,341.12,341.13,4186.0,337.5656,337.6546,337.2986,337.3085,4186.0
2024-06-20 15:15:00,341.19,341.61,341.09,341.56,12081.0,337.3678,337.7831,337.2689,337.7337,12081.0
2024-06-20 15:20:00,341.51,341.61,341.29,341.5,5691.0,337.6842,337.7831,337.4667,337.6743,5691.0
2024-06-20 15:25:00,341.54,341.75,341.33,341.68,10156.0,337.7139,337.9215,337.5063,337.8523,10156.0
2024-06-20 15:30:00,341.6,341.84,341.39,341.84,11755.0,337.7732,338.0105,337.5656,338.0105,11755.0
2024-06-20 15:35:00,341.86,341.96,341.68,341.89,8946.0,338.0303,338.1292,337.8523,338.06,8946.0
2024-06-20 15:40:00,341.85,341.96,341.37,341.44,9835.0,338.0204,338.1292,337.5458,337.615,9835.0
2024-06-20 15:45:00,341.48,341.49,340.82,340.99,11640.0,337.6546,337.6645,337.002,337.1701,11640.0
2024-06-20 15:50:00,340.96,341.76,340.92,341.72,18610.0,337.1404,337.9314,337.1008,337.8919,18610.0
2024-06-20 15:55:00,341.66,341.68,341.06,341.46,51065.0,337.8326,337.8523,337.2393,337.6348,51065.0
2024-06-21 09:30:00,343.28,343.28,340.99,341.49,228560.0,339.4344,339.4344,337.1701,337.6645,228560.0
2024-06-21 09:35:00,342.06,342.52,340.94,340.94,8925.0,338.2281,338.6829,337.1206,337.1206,8925.0
2024-06-21 09:40:00,341.37,342.07,340.34,341.0,4957.0,337.5458,338.238,336.5273,337.1799,4957.0
2024-06-21 09:45:00,340.59,340.97,340.02,340.27,4039.0,336.7745,337.1503,336.2109,336.4581,4039.0
2024-06-21 09:50:00,340.28,341.3,340.28,340.93,3961.0,336.468,337.4766,336.468,337.1107,3961.0
2024-06-21 09:55:00,341.05,341.33,340.64,341.32,3216.0,337.2294,337.5063,336.824,337.4964,3216.0
2024-06-21 10:00:00,341.13,342.49,341.1,342.13,7097.0,337.3085,338.6533,337.2788,338.2973,7097.0
2024-06-21 10:05:00,341.7,341.79,341.07,341.17,1708.0,337.8721,337.9611,337.2492,337.348,1708.0
2024-06-21 10:10:00,341.19,341.79,341.18,341.71,2809.0,337.3678,337.9611,337.3579,337.882,2809.0
2024-06-21 10:15:00,341.73,341.99,340.55,340.64,9231.0,337.9018,338.1589,336.735,336.824,9231.0
2024-06-21 10:20:00,340.12,340.69,340.12,340.25,1210.0,336.3098,336.8734,336.3098,336.4383,1210.0
2024-06-21 10:25:00,340.12,340.52,340.0,340.51,4672.0,336.3098,336.7053,336.1912,336.6954,4672.0
2024-06-21 10:30:00,340.46,340.68,339.83,340.04,4631.0,336.646,336.8635,336.0231,336.2307,4631.0
2024-06-21 10:35:00,340.13,340.87,340.12,340.69,5331.0,336.3197,337.0514,336.3098,336.8734,5331.0
2024-06-21 10:40:00,340.79,340.79,340.2,340.21,1377.0,336.9723,336.9723,336.3889,336.3988,1377.0
2024-06-21 10:45:00,340.12,340.64,340.12,340.38,7999.0,336.3098,336.824,336.3098,336.5669,7999.0
2024-06-21 10:50:00,340.46,340.61,340.28,340.38,6821.0,336.646,336.7943,336.468,336.5669,6821.0
2024-06-21 10:55:00,340.3,340.6,339.79,340.55,10678.0,336.4878,336.7844,335.9835,336.735,10678.0
2024-06-21 11:00:00,340.63,340.98,340.56,340.57,4479.0,336.8141,337.1602,336.7449,336.7548,4479.0
2024-06-21 11:05:00,340.57,341.11,340.42,341.11,4590.0,336.7548,337.2887,336.6064,337.2887,4590.0
2024-06-21 11:10:00,340.97,341.06,340.62,340.73,1865.0,337.1503,337.2393,336.8042,336.913,1865.0
2024-06-21 11:15:00,340.75,340.76,340.31,340.4,6085.0,336.9327,336.9426,336.4977,336.5867,6085.0
2024-06-21 11:20:00,340.25,340.35,339.95,340.13,2226.0,336.4383,336.5372,336.1417,336.3197,2226.0
2024-06-21 11:25:00,340.11,340.29,340.11,340.28,1692.0,336.2999,336.4779,336.2999,336.468,1692.0
2024-06-21 11:30:00,340.07,340.31,340.0,340.28,4354.0,336.2604,336.4977,336.1912,336.468,4354.0
2024-06-21 11:35:00,340.34,340.49,340.27,340.35,3398.0,336.5273,336.6757,336.4581,336.5372,3398.0
2024-06-21 11:40:00,340.31,340.59,340.17,340.28,4146.0,336.4977,336.7745,336.3592,336.468,4146.0
2024-06-21 11:45:00,340.18,340.42,340.11,340.23,2789.0,336.3691,336.6064,336.2999,336.4186,2789.0
2024-06-21 11:50:00,340.3,340.58,340.3,340.31,2386.0,336.4878,336.7647,336.4878,336.4977,2386.0
2024-06-21 11:55:00,340.5,340.51,340.26,340.26,1430.0,336.6855,336.6954,336.4482,336.4482,1430.0
2024-06-21 12:00:00,340.37,340.5,340.29,340.41,1554.0,336.557,336.6855,336.4779,336.5966,1554.0
2024-06-21 12:05:00,340.49,340.49,340.17,340.19,2189.0,336.6757,336.6757,336.3592,336.379,2189.0
2024-06-21 12:10:00,340.35,340.35,339.99,340.13,1648.0,336.5372,336.5372,336.1813,336.3197,1648.0
2024-06-21 12:15:00,340.06,340.23,339.84,339.84,1514.0,336.2505,336.4186,336.0329,336.0329,1514.0
2024-06-21 12:20:00,339.91,340.09,339.88,340.02,2077.0,336.1022,336.2801,336.0725,336.2109,2077.0
2024-06-21 12:25:00,339.99,339.99,339.94,339.94,400.0,336.1813,336.1813,336.1318,336.1318,400.0
2024-06-21 12:30:00,339.96,340.16,339.95,340.06,2074.0,336.1516,336.3494,336.1417,336.2505,2074.0
2024-06-21 12:35:00,340.14,340.25,340.1,340.25,1478.0,336.3296,336.4383,336.29,336.4383,1478.0
2024-06-21 12:40:00,340.28,340.28,340.14,340.24,2658.0,336.468,336.468,336.3296,336.4285,2658.0
2024-06-21 12:45:00,340.13,340.13,339.68,339.94,4418.0,336.3197,336.3197,335.8747,336.1318,4418.0
2024-06-21 12:50:00,340.03,340.15,339.92,340.15,3579.0,336.2208,336.3395,336.112,336.3395,3579.0
2024-06-21 12:55:00,339.73,339.82,339.61,339.73,514.0,335.9242,336.0132,335.8055,335.9242,514.0
2024-06-21 13:00:00,339.68,339.85,339.53,339.73,2044.0,335.8747,336.0428,335.7264,335.9242,2044.0
2024-06-21 13:05:00,339.86,340.06,339.86,339.93,2092.0,336.0527,336.2505,336.0527,336.1219,2092.0
2024-06-21 13:10:00,339.94,339.98,339.42,339.7,5442.0,336.1318,336.1714,335.6176,335.8945,5442.0
2024-06-21 13:15:00,339.53,339.8,339.41,339.72,3753.0,335.7264,335.9934,335.6078,335.9143,3753.0
2024-06-21 13:20:00,339.67,340.07,339.55,340.0,3416.0,335.8648,336.2604,335.7462,336.1912,3416.0
2024-06-21 13:25:00,339.95,340.18,339.95,340.04,2103.0,336.1417,336.3691,336.1417,336.2307,2103.0
2024-06-21 13:30:00,340.0,340.25,339.94,340.03,3072.0,336.1912,336.4383,336.1318,336.2208,3072.0
2024-06-21 13:35:00,340.15,340.25,340.02,340.13,3848.0,336.3395,336.4383,336.2109,336.3197,3848.0
2024-06-21 13:40:00,340.23,340.3,340.11,340.24,3387.0,336.4186,336.4878,336.2999,336.4285,3387.0
2024-06-21 13:45:00,340.15,340.3,340.01,340.26,4204.0,336.3395,336.4878,336.201,336.4482,4204.0
2024-06-21 13:50:00,340.29,340.81,340.29,340.81,4184.0,336.4779,336.9921,336.4779,336.9921,4184.0
2024-06-21 13:55:00,340.66,340.87,340.66,340.67,3452.0,336.8438,337.0514,336.8438,336.8536,3452.0
2024-06-21 14:00:00,340.61,340.74,340.19,340.33,17964.0,336.7943,336.9229,336.379,336.5175,17964.0
2024-06-21 14:05:00,340.33,340.47,340.24,340.37,9961.0,336.5175,336.6559,336.4285,336.557,9961.0
2024-06-21 14:10:00,340.37,341.26,340.36,340.88,9851.0,336.557,337.437,336.5471,337.0613,9851.0
2024-06-21 14:15:00,340.75,341.03,340.69,340.86,3315.0,336.9327,337.2096,336.8734,337.0415,3315.0
2024-06-21 14:20:00,340.86,341.24,340.74,340.87,3815.0,337.0415,337.4173,336.9229,337.0514,3815.0
2024-06-21 14:25:00,341.04,341.13,340.68,340.76,6788.0,337.2195,337.3085,336.8635,336.9426,6788.0
2024-06-21 14:30:00,340.89,341.53,340.59,341.53,7431.0,337.0712,337.704,336.7745,337.704,7431.0
2024-06-21 14:35:00,341.51,341.51,341.01,341.01,4795.0,337.6842,337.6842,337.1898,337.1898,4795.0
2024-06-21 14:40:00,341.0,341.35,340.95,341.3,4888.0,337.1799,337.526,337.1305,337.4766,4888.0
2024-06-21 14:45:00,341.17,341.24,340.65,340.65,4607.0,337.348,337.4173,336.8339,336.8339,4607.0
2024-06-21 14:50:00,340.89,341.37,340.85,341.13,7251.0,337.0712,337.5458,337.0316,337.3085,7251.0
2024-06-21 14:55:00,341.22,341.31,340.9,341.18,3739.0,337.3975,337.4865,337.0811,337.3579,3739.0
2024-06-21 15:00:00,341.14,341.32,341.04,341.22,4393.0,337.3184,337.4964,337.2195,337.3975,4393.0
2024-06-21 15:05:00,341.17,341.34,340.96,341.04,2777.0,337.348,337.5161,337.1404,337.2195,2777.0
2024-06-21 15:10:00,341.0,341.11,340.63,340.74,3074.0,337.1799,337.2887,336.8141,336.9229,3074.0
2024-06-21 15:15:00,340.63,341.39,340.4,341.39,7728.0,336.8141,337.5656,336.5867,337.5656,7728.0
2024-06-21 15:20:00,341.37,341.52,340.99,341.12,4441.0,337.5458,337.6941,337.1701,337.2986,4441.0
2024-06-21 15:25:00,340.98,341.32,340.78,341.18,3773.0,337.1602,337.4964,336.9624,337.3579,3773.0
2024-06-21 15:30:00,341.04,341.25,341.04,341.18,2059.0,337.2195,337.4271,337.2195,337.3579,2059.0
2024-06-21 15:35:00,341.26,341.37,341.07,341.16,5387.0,337.437,337.5458,337.2492,337.3382,5387.0
2024-06-21 15:40:00,341.13,342.04,341.12,341.93,18634.0,337.3085,338.2083,337.2986,338.0995,18634.0
2024-06-21 15:45:00,341.96,342.18,341.71,341.79,26607.0,338.1292,338.3467,337.882,337.9611,26607.0
2024-06-21 15:50:00,341.82,342.67,341.59,342.59,20703.0,337.9908,338.8312,337.7633,338.7521,20703.0
2024-06-21 15:55:00,342.6,343.25,342.51,342.51,45612.0,338.762,339.4047,338.673,338.673,45612.0
2024-06-24 09:30:00,342.94,343.5,341.43,341.98,17313.0,339.0982,339.6519,337.6051,338.149,17313.0
2024-06-24 09:35:00,341.4,343.48,341.4,343.48,3816.0,337.5755,339.6322,337.5755,339.6322,3816.0
2024-06-24 09:40:00,342.93,344.39,342.0,342.0,9457.0,339.0883,340.532,338.1687,338.1687,9457.0
2024-06-24 09:45:00,341.96,342.5,341.73,342.04,4746.0,338.1292,338.6631,337.9018,338.2083,4746.0
2024-06-24 09:50:00,342.34,342.81,341.48,342.25,7903.0,338.5049,338.9697,337.6546,338.4159,7903.0
2024-06-24 09:55:00,341.81,343.02,341.81,342.41,2683.0,337.9809,339.1773,337.9809,338.5742,2683.0
2024-06-24 10:00:00,342.46,342.78,342.09,342.43,3246.0,338.6236,338.94,338.2577,338.5939,3246.0
2024-06-24 10:05:00,342.28,343.39,342.24,342.89,1618.0,338.4456,339.5432,338.4061,339.0488,1618.0
2024-06-24 10:10:00,342.8,343.35,342.64,343.35,3202.0,338.9598,339.5036,338.8016,339.5036,3202.0
2024-06-24 10:15:00,343.13,343.2,342.43,342.77,1990.0,339.2861,339.3553,338.5939,338.9301,1990.0
2024-06-24 10:20:00,342.6,343.13,342.41,342.99,5239.0,338.762,339.2861,338.5742,339.1477,5239.0
2024-06-24 10:25:00,343.0,343.4,342.74,343.4,3325.0,339.1575,339.5531,338.9005,339.5531,3325.0
2024-06-24 10:30:00,343.5,343.69,343.21,343.38,12337.0,339.6519,339.8398,339.3652,339.5333,12337.0
2024-06-24 10:35:00,343.61,344.57,343.57,344.37,3236.0,339.7607,340.71,339.7212,340.5122,3236.0
2024-06-24 10:40:00,344.62,345.66,344.44,345.66,4385.0,340.7594,341.7877,340.5814,341.7877,4385.0
2024-06-24 10:45:00,345.83,345.83,344.87,345.0,7467.0,341.9558,341.9558,341.0066,341.1351,7467.0
2024-06-24 10:50:00,344.67,344.88,344.26,344.51,2784.0,340.8088,341.0165,340.4034,340.6506,2784.0
2024-06-24 10:55:00,344.8,345.17,344.46,344.46,2800.0,340.9374,341.3032,340.6012,340.6012,2800.0
2024-06-24 11:00:00,344.59,344.76,343.89,343.89,2751.0,340.7297,340.8978,340.0376,340.0376,2751.0
2024-06-24 11:05:00,344.13,344.2,343.74,343.95,2640.0,340.2749,340.3441,339.8893,340.0969,2640.0
2024-06-24 11:10:00,343.76,343.76,343.24,343.37,5400.0,339.909,339.909,339.3949,339.5234,5400.0
2024-06-24 11:15:00,343.32,343.67,343.32,343.37,3269.0,339.474,339.82,339.474,339.5234,3269.0
2024-06-24 11:20:00,343.14,343.67,343.02,343.26,3190.0,339.296,339.82,339.1773,339.4146,3190.0
2024-06-24 11:25:00,343.04,343.15,342.84,343.03,3938.0,339.1971,339.3059,338.9993,339.1872,3938.0
2024-06-24 11:30:00,343.14,343.77,343.14,343.48,9170.0,339.296,339.9189,339.296,339.6322,9170.0
2024-06-24 11:35:00,343.74,343.89,343.47,343.6,4023.0,339.8893,340.0376,339.6223,339.7508,4023.0
2024-06-24 11:40:00,343.8,343.86,343.39,343.42,1670.0,339.9486,340.0079,339.5432,339.5728,1670.0
2024-06-24 11:45:00,343.33,343.33,343.09,343.09,2974.0,339.4838,339.4838,339.2465,339.2465,2974.0
2024-06-24 11:50:00,342.99,343.1,342.88,343.02,1950.0,339.1477,339.2564,339.0389,339.1773,1950.0
2024-06-24 11:55:00,343.09,343.1,342.71,342.87,3007.0,339.2465,339.2564,338.8708,339.029,3007.0
2024-06-24 12:00:00,342.94,343.56,342.94,343.4,8967.0,339.0982,339.7113,339.0982,339.5531,8967.0
2024-06-24 12:05:00,343.37,343.61,343.37,343.53,5412.0,339.5234,339.7607,339.5234,339.6816,5412.0
2024-06-24 12:10:00,343.41,343.62,343.39,343.53,1038.0,339.563,339.7706,339.5432,339.6816,1038.0
2024-06-24 12:15:00,343.4,343.9,343.4,343.72,1834.0,339.5531,340.0475,339.5531,339.8695,1834.0
2024-06-24 12:20:00,343.9,344.06,343.87,343.96,2403.0,340.0475,340.2057,340.0178,340.1068,2403.0
2024-06-24 12:25:00,343.96,344.07,343.62,343.62,2080.0,340.1068,340.2156,339.7706,339.7706,2080.0
2024-06-24 12:30:00,343.71,343.89,343.7,343.7,2028.0,339.8596,340.0376,339.8497,339.8497,2028.0
2024-06-24 12:35:00,343.7,343.88,343.7,343.84,500.0,339.8497,340.0277,339.8497,339.9881,500.0
2024-06-24 12:40:00,343.82,343.98,343.7,343.97,4953.0,339.9684,340.1266,339.8497,340.1167,4953.0
2024-06-24 12:45:00,343.93,343.99,343.82,343.94,1120.0,340.0771,340.1365,339.9684,340.087,1120.0
2024-06-24 12:50:00,343.94,344.11,343.94,344.0,2596.0,340.087,340.2551,340.087,340.1463,2596.0
2024-06-24 12:55:00,344.0,344.28,343.94,344.0,2815.0,340.1463,340.4232,340.087,340.1463,2815.0
2024-06-24 13:00:00,344.07,344.32,344.0,344.32,3539.0,340.2156,340.4628,340.1463,340.4628,3539.0
2024-06-24 13:05:00,344.32,344.32,343.4,343.56,12664.0,340.4628,340.4628,339.5531,339.7113,12664.0
2024-06-24 13:10:00,343.41,343.69,343.41,343.47,1819.0,339.563,339.8398,339.563,339.6223,1819.0
2024-06-24 13:15:00,343.57,343.81,343.57,343.71,1513.0,339.7212,339.9585,339.7212,339.8596,1513.0
2024-06-24 13:20:00,343.67,343.73,342.82,342.82,12740.0,339.82,339.8794,338.9796,338.9796,12740.0
2024-06-24 13:25:00,343.26,343.53,342.95,343.05,1064.0,339.4146,339.6816,339.1081,339.207,1064.0
2024-06-24 13:30:00,342.97,343.01,342.74,342.85,809.0,339.1279,339.1674,338.9005,339.0092,809.0
2024-06-24 13:35:00,342.68,342.68,342.31,342.58,1772.0,338.8411,338.8411,338.4753,338.7422,1772.0
2024-06-24 13:40:00,342.81,342.81,342.2,342.25,1547.0,338.9697,338.9697,338.3665,338.4159,1547.0
2024-06-24 13:45:00,342.37,342.38,341.86,341.86,1487.0,338.5346,338.5445,338.0303,338.0303,1487.0
2024-06-24 13:50:00,341.98,342.33,341.81,342.23,1976.0,338.149,338.495,337.9809,338.3962,1976.0
2024-06-24 13:55:00,342.4,342.44,342.11,342.22,1910.0,338.5643,338.6038,338.2775,338.3863,1910.0
2024-06-24 14:00:00,342.0,342.21,341.94,341.98,4061.0,338.1687,338.3764,338.1094,338.149,4061.0
2024-06-24 14:05:00,341.98,342.1,341.9,342.1,2374.0,338.149,338.2676,338.0699,338.2676,2374.0
2024-06-24 14:10:00,341.98,342.13,341.7,341.71,2592.0,338.149,338.2973,337.8721,337.882,2592.0
2024-06-24 14:15:00,341.62,341.78,341.5,341.61,2306.0,337.793,337.9512,337.6743,337.7831,2306.0
2024-06-24 14:20:00,341.61,341.73,341.5,341.52,3135.0,337.7831,337.9018,337.6743,337.6941,3135.0
2024-06-24 14:25:00,341.33,341.54,341.24,341.38,1861.0,337.5063,337.7139,337.4173,337.5557,1861.0
2024-06-24 14:30:00,341.35,341.45,341.08,341.31,2234.0,337.526,337.6249,337.2591,337.4865,2234.0
2024-06-24 14:35:00,341.31,341.38,341.12,341.12,1284.0,337.4865,337.5557,337.2986,337.2986,1284.0
2024-06-24 14:40:00,341.29,341.41,341.02,341.13,4526.0,337.4667,337.5854,337.1997,337.3085,4526.0
2024-06-24 14:45:00,341.22,341.22,341.03,341.03,1904.0,337.3975,337.3975,337.2096,337.2096,1904.0
2024-06-24 14:50:00,341.08,341.52,341.08,341.38,3919.0,337.2591,337.6941,337.2591,337.5557,3919.0
2024-06-24 14:55:00,341.47,341.56,341.26,341.45,6457.0,337.6447,337.7337,337.437,337.6249,6457.0
2024-06-24 15:00:00,341.46,341.61,341.01,341.01,6946.0,337.6348,337.7831,337.1898,337.1898,6946.0
2024-06-24 15:05:00,341.06,341.15,340.64,340.74,10614.0,337.2393,337.3283,336.824,336.9229,10614.0
2024-06-24 15:10:00,340.64,340.89,340.53,340.89,8194.0,336.824,337.0712,336.7152,337.0712,8194.0
2024-06-24 15:15:00,340.8,340.85,340.65,340.68,8225.0,336.9822,337.0316,336.8339,336.8635,8225.0
2024-06-24 15:20:00,340.6,340.61,339.91,340.1,5992.0,336.7844,336.7943,336.1022,336.29,5992.0
2024-06-24 15:25:00,340.0,340.0,339.58,339.61,4306.0,336.1912,336.1912,335.7759,335.8055,4306.0
2024-06-24 15:30:00,339.55,339.94,339.48,339.75,12231.0,335.7462,336.1318,335.677,335.944,12231.0
2024-06-24 15:35:00,339.79,340.08,339.75,339.99,5698.0,335.9835,336.2703,335.944,336.1813,5698.0
2024-06-24 15:40:00,339.99,340.07,339.44,339.47,12053.0,336.1813,336.2604,335.6374,335.6671,12053.0
2024-06-24 15:45:00,339.34,339.54,339.23,339.38,12649.0,335.5385,335.7363,335.4298,335.5781,12649.0
2024-06-24 15:50:00,339.48,339.6,339.27,339.31,14477.0,335.677,335.7956,335.4693,335.5089,14477.0
2024-06-24 15:55:00,339.33,339.54,339.02,339.18,42080.0,335.5287,335.7363,335.2221,335.3803,42080.0
2024-06-25 09:30:00,339.82,340.76,337.79,339.21,22916.0,336.0132,336.9426,334.0059,335.41,22916.0
2024-06-25 09:35:00,338.1,339.46,338.1,339.46,1188.0,334.3124,335.6572,334.3124,335.6572,1188.0
2024-06-25 09:40:00,339.18,340.18,338.82,338.82,3235.0,335.3803,336.3691,335.0244,335.0244,3235.0
2024-06-25 09:45:00,338.28,338.64,338.07,338.29,1850.0,334.4904,334.8464,334.2828,334.5003,1850.0
2024-06-25 09:50:00,338.03,338.76,337.96,338.23,1555.0,334.2432,334.965,334.174,334.441,1555.0
2024-06-25 09:55:00,338.38,338.38,337.45,337.46,2712.0,334.5893,334.5893,333.6697,333.6796,2712.0
2024-06-25 10:00:00,337.54,338.49,337.53,338.49,1400.0,333.7587,334.6981,333.7488,334.6981,1400.0
2024-06-25 10:05:00,338.1,338.1,337.46,337.46,2165.0,334.3124,334.3124,333.6796,333.6796,2165.0
2024-06-25 10:10:00,337.65,338.14,337.63,337.86,2720.0,333.8675,334.352,333.8477,334.0751,2720.0
2024-06-25 10:15:00,338.02,338.02,337.76,337.77,825.0,334.2333,334.2333,333.9762,333.9861,825.0
2024-06-25 10:20:00,337.81,338.24,337.8,337.96,2962.0,334.0257,334.4509,334.0158,334.174,2962.0
2024-06-25 10:25:00,337.97,338.12,337.77,337.77,2101.0,334.1839,334.3322,333.9861,333.9861,2101.0
2024-06-25 10:30:00,337.81,337.92,337.46,337.77,10676.0,334.0257,334.1345,333.6796,333.9861,10676.0
2024-06-25 10:35:00,337.72,337.91,337.44,337.71,3194.0,333.9367,334.1246,333.6598,333.9268,3194.0
2024-06-25 10:40:00,337.44,338.0,337.44,337.8,1500.0,333.6598,334.2136,333.6598,334.0158,1500.0
2024-06-25 10:45:00,337.8,337.8,337.8,337.8,0.0,334.0158,334.0158,334.0158,334.0158,0.0
2024-06-25 10:50:00,337.98,338.03,337.51,337.62,3974.0,334.1938,334.2432,333.729,333.8378,3974.0
2024-06-25 10:55:00,337.46,337.8,337.45,337.8,1667.0,333.6796,334.0158,333.6697,334.0158,1667.0
2024-06-25 11:00:00,337.8,337.93,337.56,337.69,2251.0,334.0158,334.1443,333.7785,333.907,2251.0
2024-06-25 11:05:00,337.59,337.59,337.39,337.42,1145.0,333.8081,333.8081,333.6104,333.6401,1145.0
2024-06-25 11:10:00,337.44,337.53,337.32,337.49,1150.0,333.6598,333.7488,333.5412,333.7093,1150.0
2024-06-25 11:15:00,337.32,337.47,337.22,337.47,1204.0,333.5412,333.6895,333.4423,333.6895,1204.0
2024-06-25 11:20:00,337.4,337.4,337.26,337.26,658.0,333.6203,333.6203,333.4818,333.4818,658.0
2024-06-25 11:25:00,337.23,337.23,337.07,337.07,643.0,333.4522,333.4522,333.294,333.294,643.0
2024-06-25 11:30:00,337.18,337.27,336.93,336.99,1376.0,333.4027,333.4917,333.1555,333.2149,1376.0
2024-06-25 11:35:00,336.99,337.18,336.87,337.01,1368.0,333.2149,333.4027,333.0962,333.2346,1368.0
2024-06-25 11:40:00,337.02,337.42,337.02,337.42,1941.0,333.2445,333.6401,333.2445,333.6401,1941.0
2024-06-25 11:45:00,337.5,337.5,337.25,337.33,1389.0,333.7192,333.7192,333.472,333.5511,1389.0
2024-06-25 11:50:00,337.34,337.38,337.01,337.09,1868.0,333.5609,333.6005,333.2346,333.3137,1868.0
2024-06-25 11:55:00,337.13,337.26,337.11,337.12,500.0,333.3533,333.4818,333.3335,333.3434,500.0
2024-06-25 12:00:00,337.0,337.21,337.0,337.21,1800.0,333.2248,333.4324,333.2248,333.4324,1800.0
2024-06-25 12:05:00,337.16,337.23,337.08,337.21,2104.0,333.383,333.4522,333.3039,333.4324,2104.0
2024-06-25 12:10:00,337.01,337.21,337.0,337.19,1085.0,333.2346,333.4324,333.2248,333.4126,1085.0
2024-06-25 12:15:00,337.18,337.28,336.87,337.08,1900.0,333.4027,333.5016,333.0962,333.3039,1900.0
2024-06-25 12:20:00,337.07,337.21,337.02,337.16,1400.0,333.294,333.4324,333.2445,333.383,1400.0
2024-06-25 12:25:00,337.22,337.4,337.11,337.16,1719.0,333.4423,333.6203,333.3335,333.383,1719.0
2024-06-25 12:30:00,337.0,337.3,337.0,337.26,2868.0,333.2248,333.5214,333.2248,333.4818,2868.0
2024-06-25 12:35:00,337.35,337.59,337.27,337.45,1676.0,333.5708,333.8081,333.4917,333.6697,1676.0
2024-06-25 12:40:00,337.32,337.32,336.73,336.8,1705.0,333.5412,333.5412,332.9578,333.027,1705.0
2024-06-25 12:45:00,336.62,336.85,336.62,336.67,1994.0,332.849,333.0764,332.849,332.8985,1994.0
2024-06-25 12:50:00,336.8,336.84,336.59,336.61,2700.0,333.027,333.0666,332.8194,332.8391,2700.0
2024-06-25 12:55:00,336.6,336.74,336.58,336.73,1183.0,332.8292,332.9677,332.8095,332.9578,1183.0
2024-06-25 13:00:00,336.85,336.85,336.42,336.57,1182.0,333.0764,333.0764,332.6513,332.7996,1182.0
2024-06-25 13:05:00,336.59,336.59,336.26,336.58,9170.0,332.8194,332.8194,332.493,332.8095,9170.0
2024-06-25 13:10:00,336.6,337.05,336.59,337.05,801.0,332.8292,333.2742,332.8194,333.2742,801.0
2024-06-25 13:15:00,337.09,337.15,337.06,337.06,1016.0,333.3137,333.3731,333.2841,333.2841,1016.0
2024-06-25 13:20:00,337.12,337.26,337.09,337.12,1202.0,333.3434,333.4818,333.3137,333.3434,1202.0
2024-06-25 13:25:00,337.05,337.38,337.04,337.38,666.0,333.2742,333.6005,333.2643,333.6005,666.0
2024-06-25 13:30:00,337.34,337.49,337.32,337.42,1700.0,333.5609,333.7093,333.5412,333.6401,1700.0
2024-06-25 13:35:00,337.42,337.59,337.38,337.38,700.0,333.6401,333.8081,333.6005,333.6005,700.0
2024-06-25 13:40:00,337.55,337.81,337.34,337.48,2344.0,333.7686,334.0257,333.5609,333.6994,2344.0
2024-06-25 13:45:00,337.63,337.7,337.47,337.56,2675.0,333.8477,333.9169,333.6895,333.7785,2675.0
2024-06-25 13:50:00,337.56,337.74,337.5,337.74,1668.0,333.7785,333.9565,333.7192,333.9565,1668.0
2024-06-25 13:55:00,337.75,337.79,337.24,337.24,1005.0,333.9664,334.0059,333.4621,333.4621,1005.0
2024-06-25 14:00:00,337.43,337.58,337.28,337.48,2578.0,333.6499,333.7983,333.5016,333.6994,2578.0
2024-06-25 14:05:00,337.63,337.89,337.61,337.74,3193.0,333.8477,334.1048,333.8279,333.9565,3193.0
2024-06-25 14:10:00,337.82,338.05,337.77,337.77,3275.0,334.0356,334.263,333.9861,333.9861,3275.0
2024-06-25 14:15:00,337.75,337.96,337.71,337.9,2836.0,333.9664,334.174,333.9268,334.1147,2836.0
2024-06-25 14:20:00,337.99,338.21,337.98,338.13,2265.0,334.2037,334.4212,334.1938,334.3421,2265.0
2024-06-25 14:25:00,338.04,338.21,338.04,338.21,700.0,334.2531,334.4212,334.2531,334.4212,700.0
2024-06-25 14:30:00,338.28,338.28,337.9,338.03,3541.0,334.4904,334.4904,334.1147,334.2432,3541.0
2024-06-25 14:35:00,338.01,338.33,337.92,338.12,15497.0,334.2234,334.5399,334.1345,334.3322,15497.0
2024-06-25 14:40:00,338.12,338.29,338.01,338.27,3543.0,334.3322,334.5003,334.2234,334.4805,3543.0
2024-06-25 14:45:00,338.18,338.32,337.95,338.13,4289.0,334.3915,334.53,334.1641,334.3421,4289.0
2024-06-25 14:50:00,338.12,338.36,338.12,338.19,1847.0,334.3322,334.5695,334.3322,334.4014,1847.0
2024-06-25 14:55:00,338.19,338.41,338.18,338.33,1109.0,334.4014,334.619,334.3915,334.5399,1109.0
2024-06-25 15:00:00,338.33,338.55,338.33,338.39,1947.0,334.5399,334.7574,334.5399,334.5992,1947.0
2024-06-25 15:05:00,338.39,338.53,338.21,338.33,7357.0,334.5992,334.7376,334.4212,334.5399,7357.0
2024-06-25 15:10:00,338.28,338.34,338.12,338.13,2386.0,334.4904,334.5497,334.3322,334.3421,2386.0
2024-06-25 15:15:00,338.13,338.79,338.13,338.78,5170.0,334.3421,334.9947,334.3421,334.9848,5170.0
2024-06-25 15:20:00,338.81,338.92,338.58,338.63,3728.0,335.0145,335.1232,334.7871,334.8365,3728.0
2024-06-25 15:25:00,338.63,338.72,338.57,338.65,2454.0,334.8365,334.9255,334.7772,334.8563,2454.0
2024-06-25 15:30:00,338.58,338.64,338.32,338.46,4082.0,334.7871,334.8464,334.53,334.6684,4082.0
2024-06-25 15:35:00,338.41,338.41,338.18,338.24,2100.0,334.619,334.619,334.3915,334.4509,2100.0
2024-06-25 15:40:00,338.18,338.3,338.03,338.07,6010.0,334.3915,334.5102,334.2432,334.2828,6010.0
2024-06-25 15:45:00,338.13,338.25,338.02,338.12,5977.0,334.3421,334.4608,334.2333,334.3322,5977.0
2024-06-25 15:50:00,338.03,338.92,338.03,338.68,15767.0,334.2432,335.1232,334.2432,334.8859,15767.0
2024-06-25 15:55:00,338.78,339.89,338.76,339.51,41502.0,334.9848,336.0824,334.965,335.7066,41502.0
2024-06-26 09:30:00,338.16,338.2,336.12,337.0,16056.0,334.3718,334.4113,332.3546,333.2248,16056.0
2024-06-26 09:35:00,337.33,338.78,336.87,337.57,4110.0,333.5511,334.9848,333.0962,333.7884,4110.0
2024-06-26 09:40:00,337.85,338.79,337.51,338.23,6970.0,334.0652,334.9947,333.729,334.441,6970.0
2024-06-26 09:45:00,337.87,338.17,336.78,336.9,7729.0,334.085,334.3817,333.0072,333.1259,7729.0
2024-06-26 09:50:00,336.9,338.29,336.89,338.29,6131.0,333.1259,334.5003,333.116,334.5003,6131.0
2024-06-26 09:55:00,338.31,338.8,337.34,338.8,9460.0,334.5201,335.0046,333.5609,335.0046,9460.0
2024-06-26 10:00:00,338.77,338.77,337.91,338.2,2221.0,334.9749,334.9749,334.1246,334.4113,2221.0
2024-06-26 10:05:00,338.02,338.79,338.01,338.77,3041.0,334.2333,334.9947,334.2234,334.9749,3041.0
2024-06-26 10:10:00,338.8,339.28,338.7,338.7,3795.0,335.0046,335.4792,334.9057,334.9057,3795.0
2024-06-26 10:15:00,338.57,338.87,338.46,338.68,3065.0,334.7772,335.0738,334.6684,334.8859,3065.0
2024-06-26 10:20:00,338.99,339.49,338.61,339.49,3562.0,335.1925,335.6869,334.8167,335.6869,3562.0
2024-06-26 10:25:00,339.17,339.6,339.17,339.18,8319.0,335.3704,335.7956,335.3704,335.3803,8319.0
2024-06-26 10:30:00,339.32,339.51,339.07,339.07,1900.0,335.5188,335.7066,335.2716,335.2716,1900.0
2024-06-26 10:35:00,339.07,339.14,338.34,339.13,2634.0,335.2716,335.3408,334.5497,335.3309,2634.0
2024-06-26 10:40:00,338.71,339.28,338.7,339.0,1301.0,334.9156,335.4792,334.9057,335.2024,1301.0
2024-06-26 10:45:00,339.21,339.47,339.07,339.39,2904.0,335.41,335.6671,335.2716,335.588,2904.0
2024-06-26 10:50:00,339.51,339.83,339.47,339.55,3445.0,335.7066,336.0231,335.6671,335.7462,3445.0
2024-06-26 10:55:00,339.55,339.61,339.32,339.4,2530.0,335.7462,335.8055,335.5188,335.5979,2530.0
2024-06-26 11:00:00,339.36,339.64,339.36,339.39,1933.0,335.5583,335.8352,335.5583,335.588,1933.0
2024-06-26 11:05:00,339.5,339.88,339.36,339.83,2544.0,335.6968,336.0725,335.5583,336.0231,2544.0
2024-06-26 11:10:00,339.82,339.82,339.11,339.23,2654.0,336.0132,336.0132,335.3111,335.4298,2654.0
2024-06-26 11:15:00,339.26,339.35,339.03,339.24,1057.0,335.4594,335.5484,335.232,335.4397,1057.0
2024-06-26 11:20:00,339.42,339.74,339.42,339.57,3251.0,335.6176,335.9341,335.6176,335.766,3251.0
2024-06-26 11:25:00,339.74,340.26,339.5,340.09,8698.0,335.9341,336.4482,335.6968,336.2801,8698.0
2024-06-26 11:30:00,339.99,340.09,339.6,339.6,2074.0,336.1813,336.2801,335.7956,335.7956,2074.0
2024-06-26 11:35:00,339.82,339.83,339.44,339.56,2128.0,336.0132,336.0231,335.6374,335.7561,2128.0
2024-06-26 11:40:00,339.53,340.12,339.5,340.12,1302.0,335.7264,336.3098,335.6968,336.3098,1302.0
2024-06-26 11:45:00,340.14,340.39,339.94,340.39,1742.0,336.3296,336.5768,336.1318,336.5768,1742.0
2024-06-26 11:50:00,340.4,340.52,340.18,340.26,1466.0,336.5867,336.7053,336.3691,336.4482,1466.0
2024-06-26 11:55:00,340.08,340.44,340.0,340.41,2822.0,336.2703,336.6262,336.1912,336.5966,2822.0
2024-06-26 12:00:00,340.5,340.69,340.37,340.67,1500.0,336.6855,336.8734,336.557,336.8536,1500.0
2024-06-26 12:05:00,340.85,341.21,340.6,340.85,4864.0,337.0316,337.3876,336.7844,337.0316,4864.0
2024-06-26 12:10:00,340.71,341.0,340.6,341.0,5564.0,336.8932,337.1799,336.7844,337.1799,5564.0
2024-06-26 12:15:00,340.88,341.73,340.87,341.56,2789.0,337.0613,337.9018,337.0514,337.7337,2789.0
2024-06-26 12:20:00,341.72,341.77,341.29,341.3,3369.0,337.8919,337.9413,337.4667,337.4766,3369.0
2024-06-26 12:25:00,341.3,341.58,341.3,341.47,1696.0,337.4766,337.7535,337.4766,337.6447,1696.0
2024-06-26 12:30:00,341.54,341.54,341.0,341.12,2300.0,337.7139,337.7139,337.1799,337.2986,2300.0
2024-06-26 12:35:00,341.26,341.26,340.69,340.79,2800.0,337.437,337.437,336.8734,336.9723,2800.0
2024-06-26 12:40:00,340.57,340.91,340.56,340.73,1298.0,336.7548,337.091,336.7449,336.913,1298.0
2024-06-26 12:45:00,340.72,341.1,340.72,341.1,2344.0,336.9031,337.2788,336.9031,337.2788,2344.0
2024-06-26 12:50:00,341.09,341.09,340.73,341.09,1900.0,337.2689,337.2689,336.913,337.2689,1900.0
2024-06-26 12:55:00,340.79,341.16,340.79,341.09,2097.0,336.9723,337.3382,336.9723,337.2689,2097.0
2024-06-26 13:00:00,341.09,341.37,340.95,341.13,2230.0,337.2689,337.5458,337.1305,337.3085,2230.0
2024-06-26 13:05:00,341.15,341.4,341.11,341.32,2726.0,337.3283,337.5755,337.2887,337.4964,2726.0
2024-06-26 13:10:00,341.21,341.34,340.99,341.23,1761.0,337.3876,337.5161,337.1701,337.4074,1761.0
2024-06-26 13:15:00,341.36,341.36,340.88,341.02,2165.0,337.5359,337.5359,337.0613,337.1997,2165.0
2024-06-26 13:20:00,340.94,340.95,340.74,340.86,2506.0,337.1206,337.1305,336.9229,337.0415,2506.0
2024-06-26 13:25:00,340.93,340.93,340.85,340.86,613.0,337.1107,337.1107,337.0316,337.0415,613.0
2024-06-26 13:30:00,340.68,340.86,340.56,340.56,2123.0,336.8635,337.0415,336.7449,336.7449,2123.0
2024-06-26 13:35:00,340.56,340.6,340.46,340.46,800.0,336.7449,336.7844,336.646,336.646,800.0
2024-06-26 13:40:00,340.46,340.53,340.37,340.47,1600.0,336.646,336.7152,336.557,336.6559,1600.0
2024-06-26 13:45:00,340.66,340.66,340.35,340.48,1213.0,336.8438,336.8438,336.5372,336.6658,1213.0
2024-06-26 13:50:00,340.39,340.39,340.29,340.35,1596.0,336.5768,336.5768,336.4779,336.5372,1596.0
2024-06-26 13:55:00,340.35,340.72,340.35,340.72,1767.0,336.5372,336.9031,336.5372,336.9031,1767.0
2024-06-26 14:00:00,340.77,340.88,340.56,340.56,2516.0,336.9525,337.0613,336.7449,336.7449,2516.0
2024-06-26 14:05:00,340.69,340.88,340.68,340.69,1887.0,336.8734,337.0613,336.8635,336.8734,1887.0
2024-06-26 14:10:00,340.69,340.69,340.32,340.32,10956.0,336.8734,336.8734,336.5076,336.5076,10956.0
2024-06-26 14:15:00,340.43,340.73,340.32,340.69,2222.0,336.6163,336.913,336.5076,336.8734,2222.0
2024-06-26 14:20:00,340.73,340.82,340.7,340.82,1010.0,336.913,337.002,336.8833,337.002,1010.0
2024-06-26 14:25:00,340.81,340.96,340.69,340.69,1000.0,336.9921,337.1404,336.8734,336.8734,1000.0
2024-06-26 14:30:00,340.66,340.77,340.43,340.58,1507.0,336.8438,336.9525,336.6163,336.7647,1507.0
2024-06-26 14:35:00,340.7,340.7,340.45,340.53,1000.0,336.8833,336.8833,336.6361,336.7152,1000.0
2024-06-26 14:40:00,340.69,340.74,340.5,340.74,3327.0,336.8734,336.9229,336.6855,336.9229,3327.0
2024-06-26 14:45:00,340.66,341.0,340.65,340.81,900.0,336.8438,337.1799,336.8339,336.9921,900.0
2024-06-26 14:50:00,340.84,341.0,340.79,340.98,5247.0,337.0217,337.1799,336.9723,337.1602,5247.0
2024-06-26 14:55:00,340.89,341.15,340.81,340.88,2229.0,337.0712,337.3283,336.9921,337.0613,2229.0
2024-06-26 15:00:00,340.88,340.89,340.41,340.41,2022.0,337.0613,337.0712,336.5966,336.5966,2022.0
2024-06-26 15:05:00,340.4,340.62,340.33,340.51,1990.0,336.5867,336.8042,336.5175,336.6954,1990.0
2024-06-26 15:10:00,340.47,340.47,340.34,340.36,1000.0,336.6559,336.6559,336.5273,336.5471,1000.0
2024-06-26 15:15:00,340.47,340.58,340.46,340.57,1394.0,336.6559,336.7647,336.646,336.7548,1394.0
2024-06-26 15:20:00,340.57,340.68,340.4,340.52,6637.0,336.7548,336.8635,336.5867,336.7053,6637.0
2024-06-26 15:25:00,340.51,340.59,340.39,340.56,3182.0,336.6954,336.7745,336.5768,336.7449,3182.0
2024-06-26 15:30:00,340.66,340.66,340.39,340.58,4675.0,336.8438,336.8438,336.5768,336.7647,4675.0
2024-06-26 15:35:00,340.57,340.77,340.44,340.63,3872.0,336.7548,336.9525,336.6262,336.8141,3872.0
2024-06-26 15:40:00,340.43,340.51,340.0,340.09,6884.0,336.6163,336.6954,336.1912,336.2801,6884.0
2024-06-26 15:45:00,340.12,340.49,340.01,340.39,4632.0,336.3098,336.6757,336.201,336.5768,4632.0
2024-06-26 15:50:00,340.41,340.87,340.31,340.76,12836.0,336.5966,337.0514,336.4977,336.9426,12836.0
2024-06-26 15:55:00,340.81,341.18,340.58,340.79,34290.0,336.9921,337.3579,336.7647,336.9723,34290.0
2024-06-27 09:30:00,341.37,342.32,341.37,341.38,14765.0,337.5458,338.4852,337.5458,337.5557,14765.0
2024-06-27 09:35:00,341.61,343.14,341.6,342.61,3426.0,337.7831,339.296,337.7732,338.7719,3426.0
2024-06-27 09:40:00,342.68,343.64,342.67,342.86,3302.0,338.8411,339.7904,338.8312,339.0191,3302.0
2024-06-27 09:45:00,342.67,343.49,342.49,342.6,9391.0,338.8312,339.6421,338.6533,338.762,9391.0
2024-06-27 09:50:00,342.67,342.67,341.25,341.69,4002.0,338.8312,338.8312,337.4271,337.8622,4002.0
2024-06-27 09:55:00,341.48,341.51,341.09,341.22,4919.0,337.6546,337.6842,337.2689,337.3975,4919.0
2024-06-27 10:00:00,341.48,341.77,341.12,341.53,9739.0,337.6546,337.9413,337.2986,337.704,9739.0
2024-06-27 10:05:00,341.53,342.69,341.53,342.49,4191.0,337.704,338.851,337.704,338.6533,4191.0
2024-06-27 10:10:00,342.78,343.32,342.77,343.32,2125.0,338.94,339.474,338.9301,339.474,2125.0
2024-06-27 10:15:00,343.31,343.32,342.99,343.25,7448.0,339.4641,339.474,339.1477,339.4047,7448.0
2024-06-27 10:20:00,343.36,343.76,343.21,343.65,6735.0,339.5135,339.909,339.3652,339.8003,6735.0
2024-06-27 10:25:00,343.57,343.63,343.15,343.61,3200.0,339.7212,339.7805,339.3059,339.7607,3200.0
2024-06-27 10:30:00,343.2,343.28,342.67,343.06,4064.0,339.3553,339.4344,338.8312,339.2169,4064.0
2024-06-27 10:35:00,343.06,343.24,342.94,343.06,1932.0,339.2169,339.3949,339.0982,339.2169,1932.0
2024-06-27 10:40:00,343.09,343.17,342.69,342.69,4778.0,339.2465,339.3256,338.851,338.851,4778.0
2024-06-27 10:45:00,342.83,343.49,342.76,343.49,2603.0,338.9894,339.6421,338.9202,339.6421,2603.0
2024-06-27 10:50:00,343.62,343.62,342.59,342.83,5551.0,339.7706,339.7706,338.7521,338.9894,5551.0
2024-06-27 10:55:00,342.69,342.7,342.18,342.18,2509.0,338.851,338.8609,338.3467,338.3467,2509.0
2024-06-27 11:00:00,342.17,342.19,341.87,341.87,841.0,338.3368,338.3566,338.0402,338.0402,841.0
2024-06-27 11:05:00,341.86,341.9,341.7,341.73,873.0,338.0303,338.0699,337.8721,337.9018,873.0
2024-06-27 11:10:00,341.79,341.8,341.43,341.55,835.0,337.9611,337.971,337.6051,337.7238,835.0
2024-06-27 11:15:00,341.52,341.83,341.46,341.74,2709.0,337.6941,338.0007,337.6348,337.9117,2709.0
2024-06-27 11:20:00,341.64,341.69,341.58,341.58,692.0,337.8128,337.8622,337.7535,337.7535,692.0
2024-06-27 11:25:00,341.62,341.84,341.56,341.56,724.0,337.793,338.0105,337.7337,337.7337,724.0
2024-06-27 11:30:00,341.72,341.76,341.67,341.67,742.0,337.8919,337.9314,337.8424,337.8424,742.0
2024-06-27 11:35:00,341.67,341.76,341.43,341.58,2500.0,337.8424,337.9314,337.6051,337.7535,2500.0
2024-06-27 11:40:00,341.57,341.57,340.99,341.0,2608.0,337.7436,337.7436,337.1701,337.1799,2608.0
2024-06-27 11:45:00,341.15,341.49,340.95,341.31,6768.0,337.3283,337.6645,337.1305,337.4865,6768.0
2024-06-27 11:50:00,341.24,341.39,340.76,340.77,1930.0,337.4173,337.5656,336.9426,336.9525,1930.0
2024-06-27 11:55:00,340.82,340.9,340.46,340.46,2076.0,337.002,337.0811,336.646,336.646,2076.0
2024-06-27 12:00:00,340.48,340.93,340.43,340.8,3090.0,336.6658,337.1107,336.6163,336.9822,3090.0
2024-06-27 12:05:00,340.79,340.87,340.59,340.59,2070.0,336.9723,337.0514,336.7745,336.7745,2070.0
2024-06-27 12:10:00,340.81,340.83,340.54,340.54,3144.0,336.9921,337.0119,336.7251,336.7251,3144.0
2024-06-27 12:15:00,340.64,341.14,340.54,341.09,4792.0,336.824,337.3184,336.7251,337.2689,4792.0
2024-06-27 12:20:00,341.06,341.21,340.95,341.12,3096.0,337.2393,337.3876,337.1305,337.2986,3096.0
2024-06-27 12:25:00,341.01,341.01,340.59,340.63,2211.0,337.1898,337.1898,336.7745,336.8141,2211.0
2024-06-27 12:30:00,340.76,340.85,340.68,340.72,500.0,336.9426,337.0316,336.8635,336.9031,500.0
2024-06-27 12:35:00,340.71,340.71,340.59,340.59,2560.0,336.8932,336.8932,336.7745,336.7745,2560.0
2024-06-27 12:40:00,340.79,340.85,340.59,340.69,2211.0,336.9723,337.0316,336.7745,336.8734,2211.0
2024-06-27 12:45:00,340.69,340.7,340.18,340.19,1587.0,336.8734,336.8833,336.3691,336.379,1587.0
2024-06-27 12:50:00,340.32,340.58,340.3,340.44,2315.0,336.5076,336.7647,336.4878,336.6262,2315.0
2024-06-27 12:55:00,340.45,340.54,340.33,340.33,1067.0,336.6361,336.7251,336.5175,336.5175,1067.0
2024-06-27 13:00:00,340.23,340.64,340.23,340.64,1502.0,336.4186,336.824,336.4186,336.824,1502.0
2024-06-27 13:05:00,340.72,340.8,340.57,340.57,1289.0,336.9031,336.9822,336.7548,336.7548,1289.0
2024-06-27 13:10:00,340.72,341.06,340.68,341.06,1316.0,336.9031,337.2393,336.8635,337.2393,1316.0
2024-06-27 13:15:00,340.97,340.97,340.78,340.86,500.0,337.1503,337.1503,336.9624,337.0415,500.0
2024-06-27 13:20:00,340.74,340.78,340.6,340.78,1427.0,336.9229,336.9624,336.7844,336.9624,1427.0
2024-06-27 13:25:00,340.89,341.16,340.85,340.97,2622.0,337.0712,337.3382,337.0316,337.1503,2622.0
2024-06-27 13:30:00,340.7,340.7,340.56,340.66,468.0,336.8833,336.8833,336.7449,336.8438,468.0
2024-06-27 13:35:00,340.67,340.99,340.53,340.99,2778.0,336.8536,337.1701,336.7152,337.1701,2778.0
2024-06-27 13:40:00,341.07,341.07,340.86,340.86,1332.0,337.2492,337.2492,337.0415,337.0415,1332.0
2024-06-27 13:45:00,340.85,340.85,340.64,340.79,1165.0,337.0316,337.0316,336.824,336.9723,1165.0
2024-06-27 13:50:00,340.72,340.72,340.2,340.2,1416.0,336.9031,336.9031,336.3889,336.3889,1416.0
2024-06-27 13:55:00,340.38,340.62,340.27,340.27,2000.0,336.5669,336.8042,336.4581,336.4581,2000.0
2024-06-27 14:00:00,340.22,340.3,340.04,340.21,3693.0,336.4087,336.4878,336.2307,336.3988,3693.0
2024-06-27 14:05:00,340.08,340.25,339.92,340.03,12262.0,336.2703,336.4383,336.112,336.2208,12262.0
2024-06-27 14:10:00,340.04,340.04,339.72,339.79,3819.0,336.2307,336.2307,335.9143,335.9835,3819.0
2024-06-27 14:15:00,339.64,339.97,339.64,339.8,5266.0,335.8352,336.1615,335.8352,335.9934,5266.0
2024-06-27 14:20:00,339.75,339.78,339.74,339.76,2805.0,335.944,335.9736,335.9341,335.9538,2805.0
2024-06-27 14:25:00,339.75,339.93,339.65,339.68,3470.0,335.944,336.1219,335.8451,335.8747,3470.0
2024-06-27 14:30:00,339.68,339.81,339.49,339.63,5729.0,335.8747,336.0033,335.6869,335.8253,5729.0
2024-06-27 14:35:00,339.77,339.82,339.45,339.46,2281.0,335.9637,336.0132,335.6473,335.6572,2281.0
2024-06-27 14:40:00,339.46,340.05,339.45,340.0,3111.0,335.6572,336.2406,335.6473,336.1912,3111.0
2024-06-27 14:45:00,340.0,340.56,340.0,340.56,1468.0,336.1912,336.7449,336.1912,336.7449,1468.0
2024-06-27 14:50:00,340.56,340.69,340.56,340.61,1080.0,336.7449,336.8734,336.7449,336.7943,1080.0
2024-06-27 14:55:00,340.61,340.67,340.37,340.37,5336.0,336.7943,336.8536,336.557,336.557,5336.0
2024-06-27 15:00:00,340.52,340.73,340.45,340.65,1406.0,336.7053,336.913,336.6361,336.8339,1406.0
2024-06-27 15:05:00,340.64,340.64,340.48,340.48,502.0,336.824,336.824,336.6658,336.6658,502.0
2024-06-27 15:10:00,340.52,340.58,340.31,340.49,2680.0,336.7053,336.7647,336.4977,336.6757,2680.0
2024-06-27 15:15:00,340.36,340.57,340.21,340.21,1276.0,336.5471,336.7548,336.3988,336.3988,1276.0
2024-06-27 15:20:00,340.29,340.45,340.17,340.42,2252.0,336.4779,336.6361,336.3592,336.6064,2252.0
2024-06-27 15:25:00,340.43,340.55,340.31,340.55,1300.0,336.6163,336.735,336.4977,336.735,1300.0
2024-06-27 15:30:00,340.4,340.49,340.24,340.33,2764.0,336.5867,336.6757,336.4285,336.5175,2764.0
2024-06-27 15:35:00,340.17,340.36,340.06,340.18,2956.0,336.3592,336.5471,336.2505,336.3691,2956.0
2024-06-27 15:40:00,340.32,340.46,340.14,340.43,4197.0,336.5076,336.646,336.3296,336.6163,4197.0
2024-06-27 15:45:00,340.5,340.56,340.31,340.4,3179.0,336.6855,336.7449,336.4977,336.5867,3179.0
2024-06-27 15:50:00,340.31,340.59,340.25,340.28,6773.0,336.4977,336.7745,336.4383,336.468,6773.0
2024-06-27 15:55:00,340.46,340.78,340.34,340.78,31148.0,336.646,336.9624,336.5273,336.9624,31148.0
2024-06-28 09:30:00,341.0,342.31,340.39,342.13,25007.0,337.9727,339.2711,337.3681,339.0927,25007.0
2024-06-28 09:35:00,341.89,341.89,340.62,341.19,7069.0,338.8548,338.8548,337.5961,338.161,7069.0
2024-06-28 09:40:00,341.54,342.76,341.12,341.97,6648.0,338.5079,339.7171,338.0917,338.9341,6648.0
2024-06-28 09:45:00,341.75,341.75,339.4,339.4,1950.0,338.7161,338.7161,336.3869,336.3869,1950.0
2024-06-28 09:50:00,339.29,340.02,339.29,339.54,3403.0,336.2779,337.0014,336.2779,336.5257,3403.0
2024-06-28 09:55:00,339.71,339.71,338.61,339.17,3470.0,336.6942,336.6942,335.6039,336.159,3470.0
2024-06-28 10:00:00,339.25,340.2,338.99,339.97,2188.0,336.2383,337.1798,335.9806,336.9519,2188.0
2024-06-28 10:05:00,339.93,340.0,339.21,339.21,2439.0,336.9122,336.9816,336.1986,336.1986,2439.0
2024-06-28 10:10:00,339.28,340.09,339.28,339.53,3042.0,336.268,337.0708,336.268,336.5158,3042.0
2024-06-28 10:15:00,339.49,339.83,339.15,339.41,3847.0,336.4761,336.8131,336.1392,336.3968,3847.0
2024-06-28 10:20:00,339.32,340.15,339.07,339.93,6662.0,336.3076,337.1303,336.0599,336.9122,6662.0
2024-06-28 10:25:00,339.87,340.11,339.72,339.74,3481.0,336.8528,337.0906,336.7041,336.7239,3481.0
2024-06-28 10:30:00,339.68,339.9,339.08,339.4,1340.0,336.6644,336.8825,336.0698,336.3869,1340.0
2024-06-28 10:35:00,339.36,339.59,339.18,339.5,1877.0,336.3473,336.5752,336.1689,336.486,1877.0
2024-06-28 10:40:00,339.28,339.64,339.18,339.32,2075.0,336.268,336.6248,336.1689,336.3076,2075.0
2024-06-28 10:45:00,339.55,340.36,339.53,340.32,2214.0,336.5356,337.3384,336.5158,337.2988,2214.0
2024-06-28 10:50:00,340.47,340.47,340.01,340.09,1754.0,337.4474,337.4474,336.9915,337.0708,1754.0
2024-06-28 10:55:00,340.23,340.35,339.99,340.14,3050.0,337.2096,337.3285,336.9717,337.1204,3050.0
2024-06-28 11:00:00,340.01,340.19,339.83,340.01,7200.0,336.9915,337.1699,336.8131,336.9915,7200.0
2024-06-28 11:05:00,340.05,340.39,339.78,339.93,2357.0,337.0312,337.3681,336.7636,336.9122,2357.0
2024-06-28 11:10:00,339.73,339.9,339.55,339.74,3432.0,336.714,336.8825,336.5356,336.7239,3432.0
2024-06-28 11:15:00,339.73,339.96,339.63,339.63,3245.0,336.714,336.942,336.6149,336.6149,3245.0
2024-06-28 11:20:00,339.5,339.58,339.34,339.48,1464.0,336.486,336.5653,336.3275,336.4662,1464.0
2024-06-28 11:25:00,339.49,339.57,339.08,339.56,6241.0,336.4761,336.5554,336.0698,336.5455,6241.0
2024-06-28 11:30:00,339.52,339.53,339.11,339.19,1906.0,336.5059,336.5158,336.0995,336.1788,1906.0
2024-06-28 11:35:00,339.32,339.64,339.32,339.56,1522.0,336.3076,336.6248,336.3076,336.5455,1522.0
2024-06-28 11:40:00,339.62,340.06,339.57,339.68,6239.0,336.605,337.0411,336.5554,336.6644,6239.0
2024-06-28 11:45:00,339.67,339.92,339.49,339.5,1599.0,336.6545,336.9023,336.4761,336.486,1599.0
2024-06-28 11:50:00,339.48,339.6,339.39,339.48,1304.0,336.4662,336.5852,336.377,336.4662,1304.0
2024-06-28 11:55:00,339.54,339.72,339.39,339.72,1230.0,336.5257,336.7041,336.377,336.7041,1230.0
2024-06-28 12:00:00,339.71,339.92,339.6,339.88,3826.0,336.6942,336.9023,336.5852,336.8627,3826.0
2024-06-28 12:05:00,340.05,340.05,339.37,339.37,1499.0,337.0312,337.0312,336.3572,336.3572,1499.0
2024-06-28 12:10:00,339.21,339.59,338.78,339.59,4653.0,336.1986,336.5752,335.7724,336.5752,4653.0
2024-06-28 12:15:00,339.77,339.99,339.67,339.78,4131.0,336.7536,336.9717,336.6545,336.7636,4131.0
2024-06-28 12:20:00,339.95,340.0,339.5,339.59,2700.0,336.9321,336.9816,336.486,336.5752,2700.0
2024-06-28 12:25:00,339.65,339.98,339.52,339.98,1126.0,336.6347,336.9618,336.5059,336.9618,1126.0
2024-06-28 12:30:00,339.75,339.95,339.67,339.95,1181.0,336.7338,336.9321,336.6545,336.9321,1181.0
2024-06-28 12:35:00,339.81,340.15,339.78,339.81,7024.0,336.7933,337.1303,336.7636,336.7933,7024.0
2024-06-28 12:40:00,339.7,339.8,339.51,339.59,2501.0,336.6843,336.7834,336.496,336.5752,2501.0
2024-06-28 12:45:00,339.48,339.73,339.4,339.68,1600.0,336.4662,336.714,336.3869,336.6644,1600.0
2024-06-28 12:50:00,339.79,340.13,339.74,340.04,1895.0,336.7735,337.1105,336.7239,337.0213,1895.0
2024-06-28 12:55:00,339.79,339.95,339.73,339.79,5688.0,336.7735,336.9321,336.714,336.7735,5688.0
2024-06-28 13:00:00,339.81,340.21,339.81,339.99,2391.0,336.7933,337.1897,336.7933,336.9717,2391.0
2024-06-28 13:05:00,339.87,340.16,339.87,340.16,400.0,336.8528,337.1402,336.8528,337.1402,400.0
2024-06-28 13:10:00,340.24,340.39,340.09,340.19,3135.0,337.2195,337.3681,337.0708,337.1699,3135.0
2024-06-28 13:15:00,340.23,340.46,340.11,340.29,1590.0,337.2096,337.4375,337.0906,337.269,1590.0
2024-06-28 13:20:00,340.29,340.77,340.25,340.77,2929.0,337.269,337.7448,337.2294,337.7448,2929.0
2024-06-28 13:25:00,340.59,340.9,340.59,340.75,5795.0,337.5664,337.8736,337.5664,337.7249,5795.0
2024-06-28 13:30:00,340.75,340.75,340.19,340.19,7783.0,337.7249,337.7249,337.1699,337.1699,7783.0
2024-06-28 13:35:00,340.29,340.4,340.18,340.29,2299.0,337.269,337.3781,337.16,337.269,2299.0
2024-06-28 13:40:00,340.25,340.58,340.04,340.09,12664.0,337.2294,337.5565,337.0213,337.0708,12664.0
2024-06-28 13:45:00,340.09,340.55,340.08,340.36,5191.0,337.0708,337.5267,337.0609,337.3384,5191.0
2024-06-28 13:50:00,340.37,340.53,340.31,340.49,2240.0,337.3483,337.5069,337.2889,337.4673,2240.0
2024-06-28 13:55:00,340.38,340.63,340.13,340.23,7184.0,337.3582,337.606,337.1105,337.2096,7184.0
2024-06-28 14:00:00,340.15,340.28,339.78,340.19,1662.0,337.1303,337.2591,336.7636,337.1699,1662.0
2024-06-28 14:05:00,340.37,340.91,340.19,340.48,6603.0,337.3483,337.8835,337.1699,337.4573,6603.0
2024-06-28 14:10:00,340.48,340.77,340.44,340.58,4407.0,337.4573,337.7448,337.4177,337.5565,4407.0
2024-06-28 14:15:00,340.48,340.68,340.48,340.59,2169.0,337.4573,337.6556,337.4573,337.5664,2169.0
2024-06-28 14:20:00,340.42,340.57,340.05,340.31,8554.0,337.3979,337.5465,337.0312,337.2889,8554.0
2024-06-28 14:25:00,340.22,340.69,340.21,340.34,4407.0,337.1997,337.6655,337.1897,337.3186,4407.0
2024-06-28 14:30:00,340.32,340.33,340.12,340.25,2225.0,337.2988,337.3087,337.1005,337.2294,2225.0
2024-06-28 14:35:00,340.17,340.45,339.99,340.04,5172.0,337.1501,337.4276,336.9717,337.0213,5172.0
2024-06-28 14:40:00,340.05,340.33,339.98,340.09,1913.0,337.0312,337.3087,336.9618,337.0708,1913.0
2024-06-28 14:45:00,340.07,340.08,339.77,339.77,5556.0,337.051,337.0609,336.7536,336.7536,5556.0
2024-06-28 14:50:00,339.71,339.75,339.53,339.72,2516.0,336.6942,336.7338,336.5158,336.7041,2516.0
2024-06-28 14:55:00,339.66,339.69,339.34,339.34,3298.0,336.6446,336.6744,336.3275,336.3275,3298.0
2024-06-28 15:00:00,339.39,339.46,338.87,338.87,1631.0,336.377,336.4464,335.8616,335.8616,1631.0
2024-06-28 15:05:00,338.88,338.89,338.4,338.57,3815.0,335.8716,335.8815,335.3958,335.5643,3815.0
2024-06-28 15:10:00,338.53,338.72,338.4,338.43,2599.0,335.5247,335.713,335.3958,335.4255,2599.0
2024-06-28 15:15:00,338.52,338.7,338.39,338.39,1795.0,335.5147,335.6931,335.3859,335.3859,1795.0
2024-06-28 15:20:00,338.64,338.91,338.4,338.47,6524.0,335.6337,335.9013,335.3958,335.4652,6524.0
2024-06-28 15:25:00,338.49,338.7,338.41,338.66,4557.0,335.485,335.6931,335.4057,335.6535,4557.0
2024-06-28 15:30:00,338.6,338.63,338.08,338.39,10625.0,335.594,335.6238,335.0787,335.3859,10625.0
2024-06-28 15:35:00,338.44,339.17,338.43,339.04,3872.0,335.4355,336.159,335.4255,336.0301,3872.0
2024-06-28 15:40:00,339.19,339.46,339.1,339.25,8119.0,336.1788,336.4464,336.0896,336.2383,8119.0
2024-06-28 15:45:00,339.22,339.46,339.09,339.09,11263.0,336.2085,336.4464,336.0797,336.0797,11263.0
2024-06-28 15:50:00,339.23,339.91,339.18,339.83,21222.0,336.2184,336.8924,336.1689,336.8131,21222.0
2024-06-28 15:55:00,339.82,340.84,339.82,340.11,93419.0,336.8032,337.8142,336.8032,337.0906,93419.0
2024-07-01 09:30:00,341.2,343.23,339.75,342.29,29657.0,338.171,340.1829,336.7338,339.2513,29657.0
2024-07-01 09:35:00,342.09,343.45,341.29,342.17,2795.0,339.0531,340.401,338.2602,339.1323,2795.0
2024-07-01 09:40:00,341.7,344.86,341.7,344.19,6439.0,338.6665,341.7985,338.6665,341.1344,6439.0
2024-07-01 09:45:00,344.21,344.76,343.7,344.76,3310.0,341.1542,341.6993,340.6488,341.6993,3310.0
2024-07-01 09:50:00,344.48,344.76,343.86,344.09,7811.0,341.4218,341.6993,340.8073,341.0353,7811.0
2024-07-01 09:55:00,344.0,344.04,343.28,343.82,5374.0,340.9461,340.9857,340.2325,340.7677,5374.0
2024-07-01 10:00:00,344.0,344.95,342.6,343.06,11293.0,340.9461,341.8877,339.5585,340.0144,11293.0
2024-07-01 10:05:00,343.17,343.37,342.33,342.53,4161.0,340.1235,340.3217,339.2909,339.4891,4161.0
2024-07-01 10:10:00,342.5,342.5,341.85,342.26,2655.0,339.4594,339.4594,338.8152,339.2215,2655.0
2024-07-01 10:15:00,342.19,342.59,342.0,342.54,3200.0,339.1522,339.5486,338.9639,339.4991,3200.0
2024-07-01 10:20:00,342.58,342.58,341.38,341.9,3346.0,339.5387,339.5387,338.3494,338.8647,3346.0
2024-07-01 10:25:00,341.9,341.99,341.22,341.23,2202.0,338.8647,338.9539,338.1908,338.2007,2202.0
2024-07-01 10:30:00,341.2,341.38,340.29,340.57,3454.0,338.171,338.3494,337.269,337.5465,3454.0
2024-07-01 10:35:00,340.68,340.71,340.43,340.47,2708.0,337.6556,337.6853,337.4078,337.4474,2708.0
2024-07-01 10:40:00,340.72,341.06,340.45,340.92,3294.0,337.6952,338.0322,337.4276,337.8934,3294.0
2024-07-01 10:45:00,340.69,340.87,340.29,340.43,3745.0,337.6655,337.8439,337.269,337.4078,3745.0
2024-07-01 10:50:00,340.44,340.93,340.3,340.93,4233.0,337.4177,337.9034,337.2789,337.9034,4233.0
2024-07-01 10:55:00,340.78,341.23,340.47,341.23,5528.0,337.7547,338.2007,337.4474,338.2007,5528.0
2024-07-01 11:00:00,341.21,341.21,339.76,339.93,7165.0,338.1809,338.1809,336.7437,336.9122,7165.0
2024-07-01 11:05:00,339.9,339.9,339.47,339.7,2026.0,336.8825,336.8825,336.4563,336.6843,2026.0
2024-07-01 11:10:00,339.74,339.95,339.16,339.17,10551.0,336.7239,336.9321,336.1491,336.159,10551.0
2024-07-01 11:15:00,339.15,339.46,339.14,339.42,1542.0,336.1392,336.4464,336.1292,336.4068,1542.0
2024-07-01 11:20:00,339.21,339.41,339.0,339.05,2315.0,336.1986,336.3968,335.9905,336.04,2315.0
2024-07-01 11:25:00,338.96,339.26,338.78,338.84,5774.0,335.9508,336.2482,335.7724,335.8319,5774.0
2024-07-01 11:30:00,338.73,339.0,338.38,338.56,10559.0,335.7229,335.9905,335.376,335.5544,10559.0
2024-07-01 11:35:00,338.48,338.82,338.45,338.45,3346.0,335.4751,335.8121,335.4454,335.4454,3346.0
2024-07-01 11:40:00,338.73,338.73,338.17,338.26,5711.0,335.7229,335.7229,335.1679,335.2571,5711.0
2024-07-01 11:45:00,338.27,338.27,337.52,337.6,2033.0,335.267,335.267,334.5236,334.6029,2033.0
2024-07-01 11:50:00,337.6,337.6,337.01,337.16,1225.0,334.6029,334.6029,334.0182,334.1668,1225.0
2024-07-01 11:55:00,337.14,337.53,336.67,337.26,6242.0,334.147,334.5335,333.6812,334.2659,6242.0
2024-07-01 12:00:00,337.48,337.48,336.83,336.88,1570.0,334.484,334.484,333.8397,333.8893,1570.0
2024-07-01 12:05:00,336.94,337.1,336.85,336.85,1532.0,333.9488,334.1074,333.8596,333.8596,1532.0
2024-07-01 12:10:00,336.96,337.54,336.96,337.34,6026.0,333.9686,334.5434,333.9686,334.3452,6026.0
2024-07-01 12:15:00,337.5,337.61,337.16,337.43,10031.0,334.5038,334.6128,334.1668,334.4344,10031.0
2024-07-01 12:20:00,337.29,337.51,337.26,337.35,850.0,334.2957,334.5137,334.2659,334.3551,850.0
2024-07-01 12:25:00,337.27,337.3,336.81,336.94,3103.0,334.2758,334.3056,333.8199,333.9488,3103.0
2024-07-01 12:30:00,336.74,336.86,336.53,336.74,1962.0,333.7505,333.8695,333.5424,333.7505,1962.0
2024-07-01 12:35:00,336.73,337.08,336.73,336.83,989.0,333.7406,334.0875,333.7406,333.8397,989.0
2024-07-01 12:40:00,336.88,337.46,336.71,337.31,5317.0,333.8893,334.4642,333.7208,334.3155,5317.0
2024-07-01 12:45:00,337.43,337.59,337.1,337.27,2296.0,334.4344,334.593,334.1074,334.2758,2296.0
2024-07-01 12:50:00,337.13,337.41,337.05,337.05,1719.0,334.1371,334.4146,334.0578,334.0578,1719.0
2024-07-01 12:55:00,337.14,337.28,336.84,336.84,3539.0,334.147,334.2858,333.8497,333.8497,3539.0
2024-07-01 13:00:00,337.02,337.3,336.47,336.73,4934.0,334.0281,334.3056,333.4829,333.7406,4934.0
2024-07-01 13:05:00,336.73,337.2,336.63,337.17,2430.0,333.7406,334.2065,333.6415,334.1767,2430.0
2024-07-01 13:10:00,337.32,337.32,336.7,336.94,2228.0,334.3254,334.3254,333.7109,333.9488,2228.0
2024-07-01 13:15:00,336.77,336.92,336.6,336.81,1462.0,333.7803,333.929,333.6118,333.8199,1462.0
2024-07-01 13:20:00,336.94,337.15,336.67,336.89,3619.0,333.9488,334.1569,333.6812,333.8992,3619.0
2024-07-01 13:25:00,336.74,336.97,336.59,336.59,1415.0,333.7505,333.9785,333.6019,333.6019,1415.0
2024-07-01 13:30:00,336.68,336.68,336.38,336.38,732.0,333.6911,333.6911,333.3937,333.3937,732.0
2024-07-01 13:35:00,336.44,336.78,336.44,336.6,1699.0,333.4532,333.7902,333.4532,333.6118,1699.0
2024-07-01 13:40:00,336.69,336.82,336.55,336.69,1734.0,333.701,333.8298,333.5622,333.701,1734.0
2024-07-01 13:45:00,336.8,336.94,336.67,336.87,1180.0,333.81,333.9488,333.6812,333.8794,1180.0
2024-07-01 13:50:00,336.71,336.82,336.58,336.6,1100.0,333.7208,333.8298,333.592,333.6118,1100.0
2024-07-01 13:55:00,336.56,336.56,336.07,336.07,1405.0,333.5721,333.5721,333.0865,333.0865,1405.0
2024-07-01 14:00:00,336.19,336.23,335.94,336.05,1561.0,333.2054,333.2451,332.9577,333.0667,1561.0
2024-07-01 14:05:00,335.92,336.52,335.92,336.23,2475.0,332.9378,333.5325,332.9378,333.2451,2475.0
2024-07-01 14:10:00,336.17,336.34,336.01,336.07,2647.0,333.1856,333.3541,333.027,333.0865,2647.0
2024-07-01 14:15:00,336.22,336.43,336.12,336.31,1420.0,333.2352,333.4433,333.1361,333.3244,1420.0
2024-07-01 14:20:00,336.2,336.3,336.18,336.29,1130.0,333.2153,333.3145,333.1955,333.3045,1130.0
2024-07-01 14:25:00,336.19,336.29,336.01,336.08,2863.0,333.2054,333.3045,333.027,333.0964,2863.0
2024-07-01 14:30:00,336.11,336.34,336.08,336.09,1189.0,333.1261,333.3541,333.0964,333.1063,1189.0
2024-07-01 14:35:00,336.27,336.36,336.17,336.33,3573.0,333.2847,333.3739,333.1856,333.3442,3573.0
2024-07-01 14:40:00,336.23,336.3,336.09,336.18,2174.0,333.2451,333.3145,333.1063,333.1955,2174.0
2024-07-01 14:45:00,336.19,336.3,336.13,336.13,1107.0,333.2054,333.3145,333.146,333.146,1107.0
2024-07-01 14:50:00,336.35,336.73,336.24,336.46,1627.0,333.364,333.7406,333.255,333.473,1627.0
2024-07-01 14:55:00,336.53,336.54,336.18,336.19,2622.0,333.5424,333.5523,333.1955,333.2054,2622.0
2024-07-01 15:00:00,336.15,336.15,335.88,336.1,2050.0,333.1658,333.1658,332.8982,333.1162,2050.0
2024-07-01 15:05:00,335.88,336.01,335.72,335.72,9220.0,332.8982,333.027,332.7396,332.7396,9220.0
2024-07-01 15:10:00,335.72,335.77,335.58,335.72,4794.0,332.7396,332.7892,332.6008,332.7396,4794.0
2024-07-01 15:15:00,335.64,335.7,335.49,335.65,2439.0,332.6603,332.7198,332.5116,332.6702,2439.0
2024-07-01 15:20:00,335.75,336.22,335.7,336.21,4584.0,332.7693,333.2352,332.7198,333.2253,4584.0
2024-07-01 15:25:00,336.21,336.31,335.96,335.98,2547.0,333.2253,333.3244,332.9775,332.9973,2547.0
2024-07-01 15:30:00,336.1,336.55,335.92,336.55,2947.0,333.1162,333.5622,332.9378,333.5622,2947.0
2024-07-01 15:35:00,336.43,336.43,336.16,336.31,2214.0,333.4433,333.4433,333.1757,333.3244,2214.0
2024-07-01 15:40:00,336.22,336.4,336.09,336.09,2880.0,333.2352,333.4136,333.1063,333.1063,2880.0
2024-07-01 15:45:00,336.19,336.57,336.19,336.35,4303.0,333.2054,333.5821,333.2054,333.364,4303.0
2024-07-01 15:50:00,336.38,336.81,336.38,336.41,4614.0,333.3937,333.8199,333.3937,333.4235,4614.0
2024-07-01 15:55:00,336.41,336.77,336.19,336.44,28222.0,333.4235,333.7803,333.2054,333.4532,28222.0
2024-07-02 09:30:00,335.41,337.0,335.41,336.11,15242.0,332.4324,334.0082,332.4324,333.1261,15242.0
2024-07-02 09:35:00,336.56,337.69,336.56,337.27,2564.0,333.5721,334.6921,333.5721,334.2758,2564.0
2024-07-02 09:40:00,337.31,337.31,335.73,335.74,1200.0,334.3155,334.3155,332.7495,332.7594,1200.0
2024-07-02 09:45:00,335.61,335.9,335.56,335.77,1657.0,332.6306,332.918,332.581,332.7892,1657.0
2024-07-02 09:50:00,335.47,335.47,334.26,334.26,3001.0,332.4918,332.4918,331.2926,331.2926,3001.0
2024-07-02 09:55:00,334.25,334.56,334.04,334.33,5133.0,331.2827,331.5899,331.0745,331.3619,5133.0
2024-07-02 10:00:00,334.44,335.03,334.43,334.47,8875.0,331.471,332.0557,331.4611,331.5007,8875.0
2024-07-02 10:05:00,334.52,334.72,334.27,334.59,4509.0,331.5503,331.7485,331.3025,331.6196,4509.0
2024-07-02 10:10:00,334.18,334.73,334.18,334.59,6569.0,331.2133,331.7584,331.2133,331.6196,6569.0
2024-07-02 10:15:00,334.6,334.6,334.11,334.13,1571.0,331.6295,331.6295,331.1439,331.1637,1571.0
2024-07-02 10:20:00,334.06,334.24,333.88,334.11,3521.0,331.0943,331.2727,330.9159,331.1439,3521.0
2024-07-02 10:25:00,334.14,334.16,333.41,333.49,3997.0,331.1736,331.1935,330.4501,330.5294,3997.0
2024-07-02 10:30:00,333.55,334.25,333.55,333.66,7119.0,330.5889,331.2827,330.5889,330.6979,7119.0
2024-07-02 10:35:00,333.57,333.78,333.56,333.6,3910.0,330.6087,330.8168,330.5988,330.6384,3910.0
2024-07-02 10:40:00,333.82,333.97,333.67,333.67,5334.0,330.8565,331.0051,330.7078,330.7078,5334.0
2024-07-02 10:45:00,333.61,333.61,333.32,333.32,2553.0,330.6483,330.6483,330.3609,330.3609,2553.0
2024-07-02 10:50:00,333.33,333.99,333.33,333.77,3453.0,330.3708,331.025,330.3708,330.8069,3453.0
2024-07-02 10:55:00,333.76,333.76,333.52,333.52,2792.0,330.797,330.797,330.5591,330.5591,2792.0
2024-07-02 11:00:00,333.42,333.6,333.41,333.41,772.0,330.46,330.6384,330.4501,330.4501,772.0
2024-07-02 11:05:00,333.41,333.48,332.93,332.93,3470.0,330.4501,330.5195,329.9744,329.9744,3470.0
2024-07-02 11:10:00,332.96,333.37,332.8,332.87,5205.0,330.0041,330.4105,329.8455,329.9149,5205.0
2024-07-02 11:15:00,332.85,333.17,332.83,332.89,2649.0,329.8951,330.2122,329.8753,329.9347,2649.0
2024-07-02 11:20:00,332.88,333.24,332.88,333.07,2186.0,329.9248,330.2816,329.9248,330.1131,2186.0
2024-07-02 11:25:00,333.09,333.09,332.69,332.97,4005.0,330.133,330.133,329.7365,330.014,4005.0
2024-07-02 11:30:00,332.97,333.11,332.5,332.76,3874.0,330.014,330.1528,329.5482,329.8059,3874.0
2024-07-02 11:35:00,332.75,332.83,332.62,332.63,3170.0,329.796,329.8753,329.6671,329.677,3170.0
2024-07-02 11:40:00,332.73,332.81,332.35,332.75,3662.0,329.7761,329.8554,329.3995,329.796,3662.0
2024-07-02 11:45:00,332.81,333.3,332.79,333.3,2900.0,329.8554,330.3411,329.8356,330.3411,2900.0
2024-07-02 11:50:00,333.25,333.28,333.09,333.19,922.0,330.2915,330.3213,330.133,330.2321,922.0
2024-07-02 11:55:00,333.07,333.2,332.94,332.94,4011.0,330.1131,330.242,329.9843,329.9843,4011.0
2024-07-02 12:00:00,332.96,333.11,332.83,332.9,1522.0,330.0041,330.1528,329.8753,329.9446,1522.0
2024-07-02 12:05:00,332.88,332.88,332.51,332.54,1801.0,329.9248,329.9248,329.5581,329.5878,1801.0
2024-07-02 12:10:00,332.33,332.38,332.09,332.23,2488.0,329.3797,329.4293,329.1418,329.2806,2488.0
2024-07-02 12:15:00,332.11,332.24,332.06,332.12,2300.0,329.1617,329.2905,329.1121,329.1716,2300.0
2024-07-02 12:20:00,332.16,332.33,332.03,332.03,1909.0,329.2112,329.3797,329.0824,329.0824,1909.0
2024-07-02 12:25:00,332.15,332.75,332.15,332.75,2743.0,329.2013,329.796,329.2013,329.796,2743.0
2024-07-02 12:30:00,332.49,332.65,332.42,332.53,1947.0,329.5383,329.6969,329.4689,329.5779,1947.0
2024-07-02 12:35:00,332.43,332.49,332.16,332.37,3105.0,329.4788,329.5383,329.2112,329.4193,3105.0
2024-07-02 12:40:00,332.38,332.89,332.37,332.66,3516.0,329.4293,329.9347,329.4193,329.7068,3516.0
2024-07-02 12:45:00,332.66,332.9,332.53,332.81,2949.0,329.7068,329.9446,329.5779,329.8554,2949.0
2024-07-02 12:50:00,332.71,332.91,332.63,332.71,825.0,329.7563,329.9545,329.677,329.7563,825.0
2024-07-02 12:55:00,332.73,332.73,332.44,332.44,1698.0,329.7761,329.7761,329.4887,329.4887,1698.0
2024-07-02 13:00:00,332.65,332.65,332.31,332.31,1318.0,329.6969,329.6969,329.3599,329.3599,1318.0
2024-07-02 13:05:00,332.42,333.05,332.42,333.05,2455.0,329.4689,330.0933,329.4689,330.0933,2455.0
2024-07-02 13:10:00,332.82,332.82,332.42,332.61,2684.0,329.8653,329.8653,329.4689,329.6572,2684.0
2024-07-02 13:15:00,332.36,332.61,332.34,332.44,3051.0,329.4094,329.6572,329.3896,329.4887,3051.0
2024-07-02 13:20:00,332.56,332.57,332.41,332.45,2251.0,329.6077,329.6176,329.459,329.4986,2251.0
2024-07-02 13:25:00,332.42,332.53,332.28,332.28,2375.0,329.4689,329.5779,329.3301,329.3301,2375.0
2024-07-02 13:30:00,332.21,332.29,332.1,332.15,1432.0,329.2608,329.3401,329.1517,329.2013,1432.0
2024-07-02 13:35:00,332.15,332.25,332.01,332.22,4311.0,329.2013,329.3004,329.0625,329.2707,4311.0
2024-07-02 13:40:00,332.22,332.47,332.22,332.47,2958.0,329.2707,329.5185,329.2707,329.5185,2958.0
2024-07-02 13:45:00,332.37,333.24,332.37,333.24,2600.0,329.4193,330.2816,329.4193,330.2816,2600.0
2024-07-02 13:50:00,333.16,333.28,332.87,332.87,2445.0,330.2023,330.3213,329.9149,329.9149,2445.0
2024-07-02 13:55:00,333.12,333.12,332.79,332.83,2384.0,330.1627,330.1627,329.8356,329.8753,2384.0
2024-07-02 14:00:00,332.82,332.89,332.81,332.88,363.0,329.8653,329.9347,329.8554,329.9248,363.0
2024-07-02 14:05:00,332.79,332.94,332.75,332.82,1275.0,329.8356,329.9843,329.796,329.8653,1275.0
2024-07-02 14:10:00,332.92,333.08,332.9,333.08,2298.0,329.9645,330.123,329.9446,330.123,2298.0
2024-07-02 14:15:00,333.15,333.15,333.01,333.01,1191.0,330.1924,330.1924,330.0537,330.0537,1191.0
2024-07-02 14:20:00,332.98,333.17,332.96,333.17,2569.0,330.0239,330.2122,330.0041,330.2122,2569.0
2024-07-02 14:25:00,333.17,333.29,333.15,333.15,1909.0,330.2122,330.3312,330.1924,330.1924,1909.0
2024-07-02 14:30:00,333.07,333.09,332.79,332.83,4502.0,330.1131,330.133,329.8356,329.8753,4502.0
2024-07-02 14:35:00,333.07,333.26,332.98,333.26,1647.0,330.1131,330.3014,330.0239,330.3014,1647.0
2024-07-02 14:40:00,333.19,333.54,333.18,333.42,1375.0,330.2321,330.579,330.2222,330.46,1375.0
2024-07-02 14:45:00,333.32,333.52,333.29,333.37,1591.0,330.3609,330.5591,330.3312,330.4105,1591.0
2024-07-02 14:50:00,333.36,333.46,333.34,333.34,1724.0,330.4006,330.4997,330.3807,330.3807,1724.0
2024-07-02 14:55:00,333.39,333.73,333.34,333.58,5866.0,330.4303,330.7673,330.3807,330.6186,5866.0
2024-07-02 15:00:00,333.53,333.92,333.53,333.88,1442.0,330.569,330.9556,330.569,330.9159,1442.0
2024-07-02 15:05:00,333.96,333.96,333.82,333.93,1724.0,330.9952,330.9952,330.8565,330.9655,1724.0
2024-07-02 15:10:00,334.0,334.0,333.66,333.9,2263.0,331.0349,331.0349,330.6979,330.9358,2263.0
2024-07-02 15:15:00,333.7,334.06,333.7,334.06,2383.0,330.7375,331.0943,330.7375,331.0943,2383.0
2024-07-02 15:20:00,333.96,334.06,333.8,334.06,3644.0,330.9952,331.0943,330.8366,331.0943,3644.0
2024-07-02 15:25:00,333.94,333.96,333.68,333.76,1758.0,330.9754,330.9952,330.7177,330.797,1758.0
2024-07-02 15:30:00,333.68,333.84,333.57,333.83,2681.0,330.7177,330.8763,330.6087,330.8664,2681.0
2024-07-02 15:35:00,333.82,334.02,333.79,333.86,4257.0,330.8565,331.0547,330.8267,330.8961,4257.0
2024-07-02 15:40:00,333.85,334.41,333.84,334.41,9482.0,330.8862,331.4412,330.8763,331.4412,9482.0
2024-07-02 15:45:00,334.36,334.69,334.31,334.41,11173.0,331.3917,331.7187,331.3421,331.4412,11173.0
2024-07-02 15:50:00,334.41,334.88,334.41,334.41,11780.0,331.4412,331.9071,331.4412,331.4412,11780.0
2024-07-02 15:55:00,334.41,334.46,333.84,334.12,62432.0,331.4412,331.4908,330.8763,331.1538,62432.0
2024-07-03 09:30:00,334.0,334.49,333.01,333.64,24755.0,331.0349,331.5205,330.0537,330.6781,24755.0
2024-07-03 09:35:00,333.67,334.71,332.94,333.9,10860.0,330.7078,331.7386,329.9843,330.9358,10860.0
2024-07-03 09:40:00,333.88,334.69,333.17,333.17,4953.0,330.9159,331.7187,330.2122,330.2122,4953.0
2024-07-03 09:45:00,332.8,333.59,332.53,332.54,4301.0,329.8455,330.6285,329.5779,329.5878,4301.0
2024-07-03 09:50:00,332.51,332.56,331.76,331.76,4236.0,329.5581,329.6077,328.8148,328.8148,4236.0
2024-07-03 09:55:00,332.0,332.96,332.0,332.53,2476.0,329.0526,330.0041,329.0526,329.5779,2476.0
2024-07-03 10:00:00,332.48,332.48,331.81,331.98,2748.0,329.5284,329.5284,328.8643,329.0328,2748.0
2024-07-03 10:05:00,332.2,333.04,332.2,332.82,2233.0,329.2509,330.0834,329.2509,329.8653,2233.0
2024-07-03 10:10:00,332.79,333.35,332.64,333.02,2757.0,329.8356,330.3906,329.6869,330.0636,2757.0
2024-07-03 10:15:00,332.86,332.87,332.13,332.46,5690.0,329.905,329.9149,329.1815,329.5085,5690.0
2024-07-03 10:20:00,332.29,333.02,332.29,332.71,3751.0,329.3401,330.0636,329.3401,329.7563,3751.0
2024-07-03 10:25:00,332.51,333.07,332.48,333.06,1800.0,329.5581,330.1131,329.5284,330.1032,1800.0
2024-07-03 10:30:00,333.13,333.45,333.03,333.06,1584.0,330.1726,330.4898,330.0735,330.1032,1584.0
2024-07-03 10:35:00,333.3,333.38,333.03,333.25,2045.0,330.3411,330.4204,330.0735,330.2915,2045.0
2024-07-03 10:40:00,333.24,333.37,333.16,333.25,1300.0,330.2816,330.4105,330.2023,330.2915,1300.0
2024-07-03 10:45:00,333.25,333.69,333.05,333.06,6942.0,330.2915,330.7276,330.0933,330.1032,6942.0
2024-07-03 10:50:00,332.97,333.38,332.96,333.0,1366.0,330.014,330.4204,330.0041,330.0438,1366.0
2024-07-03 10:55:00,332.9,332.9,332.04,332.44,3274.0,329.9446,329.9446,329.0923,329.4887,3274.0
2024-07-03 11:00:00,332.26,332.97,332.26,332.94,2766.0,329.3103,330.014,329.3103,329.9843,2766.0
2024-07-03 11:05:00,332.69,333.1,332.69,332.93,5333.0,329.7365,330.1429,329.7365,329.9744,5333.0
2024-07-03 11:10:00,332.93,333.11,332.7,333.11,3284.0,329.9744,330.1528,329.7464,330.1528,3284.0
2024-07-03 11:15:00,333.17,333.17,332.88,332.88,600.0,330.2122,330.2122,329.9248,329.9248,600.0
2024-07-03 11:20:00,333.11,333.32,333.01,333.01,1637.0,330.1528,330.3609,330.0537,330.0537,1637.0
2024-07-03 11:25:00,333.01,333.34,333.01,333.28,1100.0,330.0537,330.3807,330.0537,330.3213,1100.0
2024-07-03 11:30:00,333.4,334.27,333.4,333.9,5030.0,330.4402,331.3025,330.4402,330.9358,5030.0
2024-07-03 11:35:00,333.52,333.77,333.51,333.67,1207.0,330.5591,330.8069,330.5492,330.7078,1207.0
2024-07-03 11:40:00,333.51,333.65,333.31,333.31,5250.0,330.5492,330.688,330.351,330.351,5250.0
2024-07-03 11:45:00,333.09,333.29,332.86,333.1,3570.0,330.133,330.3312,329.905,330.1429,3570.0
2024-07-03 11:50:00,332.96,333.04,332.72,332.84,1540.0,330.0041,330.0834,329.7662,329.8852,1540.0
2024-07-03 11:55:00,332.71,332.88,332.51,332.7,4800.0,329.7563,329.9248,329.5581,329.7464,4800.0
2024-07-03 12:00:00,332.57,332.75,332.33,332.45,3367.0,329.6176,329.796,329.3797,329.4986,3367.0
2024-07-03 12:05:00,332.37,332.6,332.37,332.6,300.0,329.4193,329.6473,329.4193,329.6473,300.0
2024-07-03 12:10:00,332.46,332.77,332.46,332.66,4282.0,329.5085,329.8158,329.5085,329.7068,4282.0
2024-07-03 12:15:00,332.69,333.06,332.69,333.06,1196.0,329.7365,330.1032,329.7365,330.1032,1196.0
2024-07-03 12:20:00,333.04,333.04,332.72,332.72,2245.0,330.0834,330.0834,329.7662,329.7662,2245.0
2024-07-03 12:25:00,332.86,332.88,332.71,332.72,2694.0,329.905,329.9248,329.7563,329.7662,2694.0
2024-07-03 12:30:00,332.72,332.94,332.49,332.53,4607.0,329.7662,329.9843,329.5383,329.5779,4607.0
2024-07-03 12:35:00,332.53,332.69,332.49,332.58,5068.0,329.5779,329.7365,329.5383,329.6275,5068.0
2024-07-03 12:40:00,332.48,333.29,332.47,333.13,8132.0,329.5284,330.3312,329.5185,330.1726,8132.0
2024-07-03 12:45:00,333.16,333.16,332.76,332.88,7627.0,330.2023,330.2023,329.8059,329.9248,7627.0
2024-07-03 12:50:00,332.82,333.75,332.81,333.38,8031.0,329.8653,330.7871,329.8554,330.4204,8031.0
2024-07-03 12:55:00,333.25,333.37,331.97,332.27,26543.0,330.2915,330.4105,329.0229,329.3202,26543.0
2024-07-05 09:30:00,334.23,335.0,332.44,333.21,31147.0,331.2628,332.026,329.4887,330.2519,31147.0
2024-07-05 09:35:00,332.52,333.58,330.2,331.16,8843.0,329.568,330.6186,327.2686,328.2201,8843.0
2024-07-05 09:40:00,331.24,331.84,330.66,331.66,11782.0,328.2994,328.894,327.7245,328.7156,11782.0
2024-07-05 09:45:00,331.33,332.55,331.33,332.21,9266.0,328.3886,329.5977,328.3886,329.2608,9266.0
2024-07-05 09:50:00,332.45,332.87,332.04,332.04,5542.0,329.4986,329.9149,329.0923,329.0923,5542.0
2024-07-05 09:55:00,332.2,332.63,331.64,332.63,4130.0,329.2509,329.677,328.6958,329.677,4130.0
2024-07-05 10:00:00,332.38,332.4,331.21,331.31,4976.0,329.4293,329.4491,328.2696,328.3688,4976.0
2024-07-05 10:05:00,331.47,331.49,330.5,330.87,5239.0,328.5273,328.5472,327.5659,327.9327,5239.0
2024-07-05 10:10:00,330.85,331.97,330.59,331.59,3712.0,327.9128,329.0229,327.6551,328.6463,3712.0
2024-07-05 10:15:00,331.5,331.59,331.18,331.59,1765.0,328.5571,328.6463,328.2399,328.6463,1765.0
2024-07-05 10:20:00,331.6,331.82,331.5,331.68,2194.0,328.6562,328.8742,328.5571,328.7355,2194.0
2024-07-05 10:25:00,331.76,332.53,331.73,332.13,3778.0,328.8148,329.5779,328.785,329.1815,3778.0
2024-07-05 10:30:00,332.15,332.31,332.1,332.31,1643.0,329.2013,329.3599,329.1517,329.3599,1643.0
2024-07-05 10:35:00,332.16,332.37,331.89,332.11,4717.0,329.2112,329.4193,328.9436,329.1617,4717.0
2024-07-05 10:40:00,332.31,332.63,332.21,332.63,545.0,329.3599,329.677,329.2608,329.677,545.0
2024-07-05 10:45:00,332.6,332.6,332.18,332.27,2516.0,329.6473,329.6473,329.231,329.3202,2516.0
2024-07-05 10:50:00,332.27,333.02,332.27,332.59,7023.0,329.3202,330.0636,329.3202,329.6374,7023.0
2024-07-05 10:55:00,332.82,333.01,332.76,332.99,1807.0,329.8653,330.0537,329.8059,330.0338,1807.0
2024-07-05 11:00:00,333.0,333.61,333.0,333.61,2288.0,330.0438,330.6483,330.0438,330.6483,2288.0
2024-07-05 11:05:00,333.59,333.59,333.08,333.08,2420.0,330.6285,330.6285,330.123,330.123,2420.0
2024-07-05 11:10:00,333.09,333.71,333.09,333.54,1938.0,330.133,330.7474,330.133,330.579,1938.0
2024-07-05 11:15:00,333.59,333.73,333.44,333.44,901.0,330.6285,330.7673,330.4798,330.4798,901.0
2024-07-05 11:20:00,333.66,333.66,333.42,333.65,2322.0,330.6979,330.6979,330.46,330.688,2322.0
2024-07-05 11:25:00,333.61,333.7,333.45,333.49,1435.0,330.6483,330.7375,330.4898,330.5294,1435.0
2024-07-05 11:30:00,333.52,333.78,333.4,333.4,3260.0,330.5591,330.8168,330.4402,330.4402,3260.0
2024-07-05 11:35:00,333.68,333.92,333.68,333.83,4196.0,330.7177,330.9556,330.7177,330.8664,4196.0
2024-07-05 11:40:00,334.03,334.43,333.93,334.43,2055.0,331.0646,331.4611,330.9655,331.4611,2055.0
2024-07-05 11:45:00,334.49,334.75,334.47,334.56,5967.0,331.5205,331.7782,331.5007,331.5899,5967.0
2024-07-05 11:50:00,334.67,334.82,334.39,334.5,5227.0,331.6989,331.8476,331.4214,331.5304,5227.0
2024-07-05 11:55:00,334.46,334.78,334.46,334.75,2573.0,331.4908,331.8079,331.4908,331.7782,2573.0
2024-07-05 12:00:00,334.79,334.79,334.46,334.7,1866.0,331.8179,331.8179,331.4908,331.7287,1866.0
2024-07-05 12:05:00,334.35,334.6,334.24,334.41,1491.0,331.3818,331.6295,331.2727,331.4412,1491.0
2024-07-05 12:10:00,334.26,334.47,334.21,334.47,1620.0,331.2926,331.5007,331.243,331.5007,1620.0
2024-07-05 12:15:00,334.48,334.51,334.24,334.34,2536.0,331.5106,331.5403,331.2727,331.3719,2536.0
2024-07-05 12:20:00,334.22,334.57,334.21,334.43,4424.0,331.2529,331.5998,331.243,331.4611,4424.0
2024-07-05 12:25:00,334.39,334.64,334.15,334.48,3493.0,331.4214,331.6692,331.1835,331.5106,3493.0
2024-07-05 12:30:00,334.61,334.81,334.52,334.77,1600.0,331.6395,331.8377,331.5503,331.798,1600.0
2024-07-05 12:35:00,334.72,334.88,334.64,334.71,2248.0,331.7485,331.9071,331.6692,331.7386,2248.0
2024-07-05 12:40:00,334.63,334.64,334.43,334.64,1509.0,331.6593,331.6692,331.4611,331.6692,1509.0
2024-07-05 12:45:00,334.65,334.91,334.63,334.85,1068.0,331.6791,331.9368,331.6593,331.8773,1068.0
2024-07-05 12:50:00,334.68,334.88,334.68,334.88,200.0,331.7088,331.9071,331.7088,331.9071,200.0
2024-07-05 12:55:00,334.96,334.96,334.76,334.85,539.0,331.9864,331.9864,331.7881,331.8773,539.0
2024-07-05 13:00:00,334.94,335.46,334.94,335.25,3192.0,331.9665,332.4819,331.9665,332.2738,3192.0
2024-07-05 13:05:00,335.41,335.5,335.41,335.5,431.0,332.4324,332.5216,332.4324,332.5216,431.0
2024-07-05 13:10:00,335.44,335.7,335.25,335.41,4342.0,332.4621,332.7198,332.2738,332.4324,4342.0
2024-07-05 13:15:00,335.52,335.62,335.35,335.62,525.0,332.5414,332.6405,332.3729,332.6405,525.0
2024-07-05 13:20:00,335.5,335.63,335.38,335.62,3440.0,332.5216,332.6504,332.4026,332.6405,3440.0
2024-07-05 13:25:00,335.51,335.62,335.26,335.26,2173.0,332.5315,332.6405,332.2837,332.2837,2173.0
2024-07-05 13:30:00,335.27,335.29,335.17,335.17,1423.0,332.2936,332.3134,332.1945,332.1945,1423.0
2024-07-05 13:35:00,335.36,335.63,335.36,335.6,1338.0,332.3828,332.6504,332.3828,332.6207,1338.0
2024-07-05 13:40:00,335.57,335.87,335.57,335.75,3065.0,332.5909,332.8883,332.5909,332.7693,3065.0
2024-07-05 13:45:00,335.77,335.96,335.77,335.96,901.0,332.7892,332.9775,332.7892,332.9775,901.0
2024-07-05 13:50:00,335.98,336.34,335.98,336.34,1620.0,332.9973,333.3541,332.9973,333.3541,1620.0
2024-07-05 13:55:00,336.24,336.43,336.06,336.43,5547.0,333.255,333.4433,333.0766,333.4433,5547.0
2024-07-05 14:00:00,336.41,336.48,336.26,336.41,4297.0,333.4235,333.4929,333.2748,333.4235,4297.0
2024-07-05 14:05:00,336.5,336.51,336.0,336.25,7208.0,333.5127,333.5226,333.0171,333.2649,7208.0
2024-07-05 14:10:00,336.34,336.5,336.34,336.49,500.0,333.3541,333.5127,333.3541,333.5028,500.0
2024-07-05 14:15:00,336.47,336.63,336.38,336.63,647.0,333.4829,333.6415,333.3937,333.6415,647.0
2024-07-05 14:20:00,336.47,336.58,336.31,336.31,1147.0,333.4829,333.592,333.3244,333.3244,1147.0
2024-07-05 14:25:00,336.48,336.48,336.33,336.34,1350.0,333.4929,333.4929,333.3442,333.3541,1350.0
2024-07-05 14:30:00,336.41,336.45,336.25,336.45,1500.0,333.4235,333.4631,333.2649,333.4631,1500.0
2024-07-05 14:35:00,336.41,336.56,336.4,336.47,1225.0,333.4235,333.5721,333.4136,333.4829,1225.0
2024-07-05 14:40:00,336.48,336.53,336.35,336.51,1401.0,333.4929,333.5424,333.364,333.5226,1401.0
2024-07-05 14:45:00,336.38,336.79,336.34,336.79,3832.0,333.3937,333.8001,333.3541,333.8001,3832.0
2024-07-05 14:50:00,336.66,336.77,336.66,336.76,739.0,333.6713,333.7803,333.6713,333.7704,739.0
2024-07-05 14:55:00,336.83,336.83,336.51,336.52,2499.0,333.8397,333.8397,333.5226,333.5325,2499.0
2024-07-05 15:00:00,336.68,336.74,336.45,336.57,2663.0,333.6911,333.7505,333.4631,333.5821,2663.0
2024-07-05 15:05:00,336.6,336.6,336.5,336.5,2578.0,333.6118,333.6118,333.5127,333.5127,2578.0
2024-07-05 15:10:00,336.5,336.53,336.38,336.43,2566.0,333.5127,333.5424,333.3937,333.4433,2566.0
2024-07-05 15:15:00,336.37,336.37,336.19,336.19,1455.0,333.3838,333.3838,333.2054,333.2054,1455.0
2024-07-05 15:20:00,336.19,336.56,336.15,336.55,3325.0,333.2054,333.5721,333.1658,333.5622,3325.0
2024-07-05 15:25:00,336.59,336.74,336.57,336.57,2561.0,333.6019,333.7505,333.5821,333.5821,2561.0
2024-07-05 15:30:00,336.57,336.65,336.45,336.61,3806.0,333.5821,333.6613,333.4631,333.6217,3806.0
2024-07-05 15:35:00,336.58,336.68,336.43,336.47,2400.0,333.592,333.6911,333.4433,333.4829,2400.0
2024-07-05 15:40:00,336.55,336.75,336.47,336.67,6419.0,333.5622,333.7605,333.4829,333.6812,6419.0
2024-07-05 15:45:00,336.69,336.94,336.57,336.82,5824.0,333.701,333.9488,333.5821,333.8298,5824.0
2024-07-05 15:50:00,336.86,336.99,336.6,336.66,14686.0,333.8695,333.9983,333.6118,333.6713,14686.0
2024-07-05 15:55:00,336.65,337.34,336.43,337.21,53205.0,333.6613,334.3452,333.4433,334.2164,53205.0
2024-07-08 09:30:00,336.27,337.16,335.81,336.4,10590.0,333.2847,334.1668,332.8288,333.4136,10590.0
2024-07-08 09:35:00,336.5,337.21,335.62,336.5,845.0,333.5127,334.2164,332.6405,333.5127,845.0
2024-07-08 09:40:00,336.52,336.77,336.0,336.59,4514.0,333.5325,333.7803,333.0171,333.6019,4514.0
2024-07-08 09:45:00,336.77,336.77,336.3,336.31,482.0,333.7803,333.7803,333.3145,333.3244,482.0
2024-07-08 09:50:00,336.75,337.09,336.14,336.49,5441.0,333.7605,334.0974,333.1559,333.5028,5441.0
2024-07-08 09:55:00,336.36,336.62,336.36,336.62,741.0,333.3739,333.6316,333.3739,333.6316,741.0
2024-07-08 10:00:00,336.47,336.84,336.46,336.47,2924.0,333.4829,333.8497,333.473,333.4829,2924.0
2024-07-08 10:05:00,336.45,336.45,335.64,335.64,5204.0,333.4631,333.4631,332.6603,332.6603,5204.0
2024-07-08 10:10:00,336.22,336.91,336.21,336.44,1001.0,333.2352,333.919,333.2253,333.4532,1001.0
2024-07-08 10:15:00,336.56,336.56,336.35,336.35,1317.0,333.5721,333.5721,333.364,333.364,1317.0
2024-07-08 10:20:00,336.18,336.2,335.84,336.2,1518.0,333.1955,333.2153,332.8585,333.2153,1518.0
2024-07-08 10:25:00,335.83,336.29,335.64,336.29,1924.0,332.8486,333.3045,332.6603,333.3045,1924.0
2024-07-08 10:30:00,336.19,336.21,336.13,336.21,1600.0,333.2054,333.2253,333.146,333.2253,1600.0
2024-07-08 10:35:00,336.22,336.28,335.83,335.88,2033.0,333.2352,333.2946,332.8486,332.8982,2033.0
2024-07-08 10:40:00,336.0,336.0,335.34,335.38,2176.0,333.0171,333.0171,332.363,332.4026,2176.0
2024-07-08 10:45:00,335.39,335.65,335.39,335.56,1300.0,332.4125,332.6702,332.4125,332.581,1300.0
2024-07-08 10:50:00,335.7,335.7,335.52,335.56,1296.0,332.7198,332.7198,332.5414,332.581,1296.0
2024-07-08 10:55:00,335.53,335.65,335.31,335.46,1888.0,332.5513,332.6702,332.3332,332.4819,1888.0
2024-07-08 11:00:00,335.32,335.47,335.32,335.47,600.0,332.3432,332.4918,332.3432,332.4918,600.0
2024-07-08 11:05:00,335.17,335.48,335.17,335.48,300.0,332.1945,332.5017,332.1945,332.5017,300.0
2024-07-08 11:10:00,335.4,335.4,335.28,335.33,763.0,332.4224,332.4224,332.3035,332.3531,763.0
2024-07-08 11:15:00,335.15,335.2,334.98,335.2,2463.0,332.1747,332.2242,332.0062,332.2242,2463.0
2024-07-08 11:20:00,334.96,335.4,334.96,335.22,1378.0,331.9864,332.4224,331.9864,332.244,1378.0
2024-07-08 11:25:00,335.05,335.44,335.05,335.44,7617.0,332.0756,332.4621,332.0756,332.4621,7617.0
2024-07-08 11:30:00,335.27,335.27,334.94,335.13,972.0,332.2936,332.2936,331.9665,332.1548,972.0
2024-07-08 11:35:00,334.95,334.95,334.94,334.94,200.0,331.9764,331.9764,331.9665,331.9665,200.0
2024-07-08 11:40:00,335.05,335.05,334.91,334.97,1000.0,332.0756,332.0756,331.9368,331.9963,1000.0
2024-07-08 11:45:00,334.99,334.99,334.59,334.75,1638.0,332.0161,332.0161,331.6196,331.7782,1638.0
2024-07-08 11:50:00,334.78,334.99,334.78,334.99,567.0,331.8079,332.0161,331.8079,332.0161,567.0
2024-07-08 11:55:00,334.97,334.97,334.62,334.63,2026.0,331.9963,331.9963,331.6494,331.6593,2026.0
2024-07-08 12:00:00,334.6,334.6,334.6,334.6,100.0,331.6295,331.6295,331.6295,331.6295,100.0
2024-07-08 12:05:00,334.6,334.71,334.47,334.58,1071.0,331.6295,331.7386,331.5007,331.6097,1071.0
2024-07-08 12:10:00,334.45,334.5,334.27,334.39,1180.0,331.4809,331.5304,331.3025,331.4214,1180.0
2024-07-08 12:15:00,334.39,334.9,334.39,334.9,4857.0,331.4214,331.9269,331.4214,331.9269,4857.0
2024-07-08 12:20:00,335.0,335.2,334.93,334.94,1039.0,332.026,332.2242,331.9566,331.9665,1039.0
2024-07-08 12:25:00,335.22,335.42,335.12,335.42,583.0,332.244,332.4423,332.1449,332.4423,583.0
2024-07-08 12:30:00,335.34,335.42,335.26,335.42,424.0,332.363,332.4423,332.2837,332.4423,424.0
2024-07-08 12:35:00,335.69,335.86,335.41,335.41,1275.0,332.7099,332.8784,332.4324,332.4324,1275.0
2024-07-08 12:40:00,335.53,335.64,335.34,335.57,784.0,332.5513,332.6603,332.363,332.5909,784.0
2024-07-08 12:45:00,335.82,335.83,335.57,335.68,513.0,332.8387,332.8486,332.5909,332.7,513.0
2024-07-08 12:50:00,335.84,335.84,335.34,335.34,1444.0,332.8585,332.8585,332.363,332.363,1444.0
2024-07-08 12:55:00,335.38,335.53,335.37,335.53,260.0,332.4026,332.5513,332.3927,332.5513,260.0
2024-07-08 13:00:00,335.49,335.58,335.27,335.41,2102.0,332.5116,332.6008,332.2936,332.4324,2102.0
2024-07-08 13:05:00,335.33,335.47,335.32,335.47,700.0,332.3531,332.4918,332.3432,332.4918,700.0
2024-07-08 13:10:00,335.45,335.45,335.45,335.45,200.0,332.472,332.472,332.472,332.472,200.0
2024-07-08 13:15:00,335.49,335.83,335.39,335.62,4705.0,332.5116,332.8486,332.4125,332.6405,4705.0
2024-07-08 13:20:00,335.62,335.74,335.62,335.65,877.0,332.6405,332.7594,332.6405,332.6702,877.0
2024-07-08 13:25:00,335.71,335.71,335.71,335.71,100.0,332.7297,332.7297,332.7297,332.7297,100.0
2024-07-08 13:30:00,335.72,335.8,335.56,335.71,820.0,332.7396,332.8189,332.581,332.7297,820.0
2024-07-08 13:35:00,335.89,336.21,335.84,336.07,1693.0,332.9081,333.2253,332.8585,333.0865,1693.0
2024-07-08 13:40:00,335.96,336.1,335.96,336.1,640.0,332.9775,333.1162,332.9775,333.1162,640.0
2024-07-08 13:45:00,335.95,335.95,335.88,335.95,511.0,332.9676,332.9676,332.8982,332.9676,511.0
2024-07-08 13:50:00,335.84,335.88,335.73,335.73,2516.0,332.8585,332.8982,332.7495,332.7495,2516.0
2024-07-08 13:55:00,335.74,335.86,335.67,335.86,5260.0,332.7594,332.8784,332.69,332.8784,5260.0
2024-07-08 14:00:00,335.83,335.83,335.68,335.68,636.0,332.8486,332.8486,332.7,332.7,636.0
2024-07-08 14:05:00,335.73,336.07,335.73,335.98,2053.0,332.7495,333.0865,332.7495,332.9973,2053.0
2024-07-08 14:10:00,335.95,335.95,335.5,335.6,1722.0,332.9676,332.9676,332.5216,332.6207,1722.0
2024-07-08 14:15:00,335.63,335.71,335.57,335.71,611.0,332.6504,332.7297,332.5909,332.7297,611.0
2024-07-08 14:20:00,335.53,335.65,335.47,335.55,1814.0,332.5513,332.6702,332.4918,332.5711,1814.0
2024-07-08 14:25:00,335.62,335.79,335.62,335.62,2235.0,332.6405,332.809,332.6405,332.6405,2235.0
2024-07-08 14:30:00,335.79,335.86,335.66,335.66,1295.0,332.809,332.8784,332.6801,332.6801,1295.0
2024-07-08 14:35:00,335.66,335.66,335.37,335.38,2013.0,332.6801,332.6801,332.3927,332.4026,2013.0
2024-07-08 14:40:00,335.34,335.34,335.02,335.06,2730.0,332.363,332.363,332.0458,332.0855,2730.0
2024-07-08 14:45:00,334.92,334.92,334.48,334.48,3578.0,331.9467,331.9467,331.5106,331.5106,3578.0
2024-07-08 14:50:00,334.6,334.69,334.33,334.33,3182.0,331.6295,331.7187,331.3619,331.3619,3182.0
2024-07-08 14:55:00,334.3,334.52,334.17,334.52,2747.0,331.3322,331.5503,331.2034,331.5503,2747.0
2024-07-08 15:00:00,334.5,334.68,334.4,334.67,1313.0,331.5304,331.7088,331.4313,331.6989,1313.0
2024-07-08 15:05:00,334.67,334.78,334.66,334.73,1161.0,331.6989,331.8079,331.689,331.7584,1161.0
2024-07-08 15:10:00,334.7,334.74,334.51,334.52,1335.0,331.7287,331.7683,331.5403,331.5503,1335.0
2024-07-08 15:15:00,334.44,334.44,334.26,334.3,2607.0,331.471,331.471,331.2926,331.3322,2607.0
2024-07-08 15:20:00,334.18,334.23,334.09,334.22,2668.0,331.2133,331.2628,331.1241,331.2529,2668.0
2024-07-08 15:25:00,334.04,334.27,333.97,333.98,2088.0,331.0745,331.3025,331.0051,331.0151,2088.0
2024-07-08 15:30:00,334.03,334.16,334.02,334.07,1748.0,331.0646,331.1935,331.0547,331.1043,1748.0
2024-07-08 15:35:00,334.14,334.15,333.94,334.01,2335.0,331.1736,331.1835,330.9754,331.0448,2335.0
2024-07-08 15:40:00,334.07,334.08,333.88,333.96,4108.0,331.1043,331.1142,330.9159,330.9952,4108.0
2024-07-08 15:45:00,333.87,333.87,333.54,333.6,3002.0,330.906,330.906,330.579,330.6384,3002.0
2024-07-08 15:50:00,333.67,333.75,333.5,333.58,6804.0,330.7078,330.7871,330.5393,330.6186,6804.0
2024-07-08 15:55:00,333.59,334.1,333.58,334.1,45464.0,330.6285,331.134,330.6186,331.134,45464.0
2024-07-09 09:30:00,335.28,335.96,334.31,334.34,11690.0,332.3035,332.9775,331.3421,331.3719,11690.0
2024-07-09 09:35:00,334.73,334.73,333.82,333.83,1498.0,331.7584,331.7584,330.8565,330.8664,1498.0
2024-07-09 09:40:00,334.4,334.4,333.15,333.35,4481.0,331.4313,331.4313,330.1924,330.3906,4481.0
2024-07-09 09:45:00,332.79,333.21,332.79,333.21,504.0,329.8356,330.2519,329.8356,330.2519,504.0
2024-07-09 09:50:00,333.08,333.93,332.99,333.91,2857.0,330.123,330.9655,330.0338,330.9457,2857.0
2024-07-09 09:55:00,333.83,334.42,333.8,333.9,1650.0,330.8664,331.4511,330.8366,330.9358,1650.0
2024-07-09 10:00:00,333.88,334.27,333.24,333.32,5078.0,330.9159,331.3025,330.2816,330.3609,5078.0
2024-07-09 10:05:00,333.41,333.6,333.18,333.19,1125.0,330.4501,330.6384,330.2222,330.2321,1125.0
2024-07-09 10:10:00,333.1,333.3,333.02,333.02,2098.0,330.1429,330.3411,330.0636,330.0636,2098.0
2024-07-09 10:15:00,332.89,333.27,332.89,333.14,1415.0,329.9347,330.3114,329.9347,330.1825,1415.0
2024-07-09 10:20:00,332.95,333.74,332.95,333.55,2335.0,329.9942,330.7772,329.9942,330.5889,2335.0
2024-07-09 10:25:00,333.44,333.9,333.4,333.9,2900.0,330.4798,330.9358,330.4402,330.9358,2900.0
2024-07-09 10:30:00,333.87,334.37,333.67,334.13,15807.0,330.906,331.4016,330.7078,331.1637,15807.0
2024-07-09 10:35:00,334.34,334.57,334.34,334.57,600.0,331.3719,331.5998,331.3719,331.5998,600.0
2024-07-09 10:40:00,334.63,335.24,334.19,334.81,37255.0,331.6593,332.2639,331.2232,331.8377,37255.0
2024-07-09 10:45:00,334.81,334.96,334.65,334.88,1250.0,331.8377,331.9864,331.6791,331.9071,1250.0
2024-07-09 10:50:00,335.39,335.39,334.77,334.78,2863.0,332.4125,332.4125,331.798,331.8079,2863.0
2024-07-09 10:55:00,334.76,334.93,334.55,334.88,2505.0,331.7881,331.9566,331.58,331.9071,2505.0
2024-07-09 11:00:00,334.69,334.8,334.68,334.8,400.0,331.7187,331.8278,331.7088,331.8278,400.0
2024-07-09 11:05:00,334.67,334.98,334.67,334.96,914.0,331.6989,332.0062,331.6989,331.9864,914.0
2024-07-09 11:10:00,334.76,335.2,334.76,335.13,957.0,331.7881,332.2242,331.7881,332.1548,957.0
2024-07-09 11:15:00,335.06,335.08,335.06,335.08,318.0,332.0855,332.1053,332.0855,332.1053,318.0
2024-07-09 11:20:00,335.17,335.39,335.17,335.38,600.0,332.1945,332.4125,332.1945,332.4026,600.0
2024-07-09 11:25:00,335.44,335.58,335.44,335.46,300.0,332.4621,332.6008,332.4621,332.4819,300.0
2024-07-09 11:30:00,335.69,335.78,335.19,335.42,4511.0,332.7099,332.7991,332.2143,332.4423,4511.0
2024-07-09 11:35:00,335.43,335.5,335.43,335.5,305.0,332.4522,332.5216,332.4522,332.5216,305.0
2024-07-09 11:40:00,335.4,335.4,335.08,335.08,2050.0,332.4224,332.4224,332.1053,332.1053,2050.0
2024-07-09 11:45:00,335.19,335.85,335.18,335.85,1353.0,332.2143,332.8684,332.2044,332.8684,1353.0
2024-07-09 11:50:00,335.63,335.91,335.62,335.74,2050.0,332.6504,332.9279,332.6405,332.7594,2050.0
2024-07-09 11:55:00,335.78,335.78,335.47,335.62,1507.0,332.7991,332.7991,332.4918,332.6405,1507.0
2024-07-09 12:00:00,335.5,335.79,335.39,335.63,1701.0,332.5216,332.809,332.4125,332.6504,1701.0
2024-07-09 12:05:00,335.47,335.5,335.17,335.17,3423.0,332.4918,332.5216,332.1945,332.1945,3423.0
2024-07-09 12:10:00,335.32,335.39,335.09,335.22,3795.0,332.3432,332.4125,332.1152,332.244,3795.0
2024-07-09 12:15:00,335.12,335.22,335.0,335.16,1125.0,332.1449,332.244,332.026,332.1846,1125.0
2024-07-09 12:20:00,335.46,335.74,335.17,335.36,2244.0,332.4819,332.7594,332.1945,332.3828,2244.0
2024-07-09 12:25:00,335.39,335.41,335.36,335.36,676.0,332.4125,332.4324,332.3828,332.3828,676.0
2024-07-09 12:30:00,335.6,335.6,335.33,335.59,1133.0,332.6207,332.6207,332.3531,332.6108,1133.0
2024-07-09 12:35:00,335.33,335.59,335.33,335.57,1100.0,332.3531,332.6108,332.3531,332.5909,1100.0
2024-07-09 12:40:00,335.93,335.93,335.58,335.67,2704.0,332.9477,332.9477,332.6008,332.69,2704.0
2024-07-09 12:45:00,335.85,336.03,335.7,335.9,625.0,332.8684,333.0469,332.7198,332.918,625.0
2024-07-09 12:50:00,335.95,336.11,335.9,335.99,1000.0,332.9676,333.1261,332.918,333.0072,1000.0
2024-07-09 12:55:00,336.16,336.3,336.14,336.28,701.0,333.1757,333.3145,333.1559,333.2946,701.0
2024-07-09 13:00:00,336.33,336.57,336.16,336.42,2646.0,333.3442,333.5821,333.1757,333.4334,2646.0
2024-07-09 13:05:00,336.36,336.42,336.15,336.29,1554.0,333.3739,333.4334,333.1658,333.3045,1554.0
2024-07-09 13:10:00,336.44,336.6,336.32,336.33,970.0,333.4532,333.6118,333.3343,333.3442,970.0
2024-07-09 13:15:00,336.32,336.4,336.14,336.4,2166.0,333.3343,333.4136,333.1559,333.4136,2166.0
2024-07-09 13:20:00,336.54,336.56,336.3,336.52,1092.0,333.5523,333.5721,333.3145,333.5325,1092.0
2024-07-09 13:25:00,336.36,336.66,336.36,336.59,1005.0,333.3739,333.6713,333.3739,333.6019,1005.0
2024-07-09 13:30:00,336.42,336.58,336.38,336.58,1146.0,333.4334,333.592,333.3937,333.592,1146.0
2024-07-09 13:35:00,336.49,336.58,336.4,336.46,1593.0,333.5028,333.592,333.4136,333.473,1593.0
2024-07-09 13:40:00,336.57,336.58,336.33,336.37,1846.0,333.5821,333.592,333.3442,333.3838,1846.0
2024-07-09 13:45:00,336.32,336.45,336.07,336.07,2208.0,333.3343,333.4631,333.0865,333.0865,2208.0
2024-07-09 13:50:00,336.2,336.21,335.97,335.97,900.0,333.2153,333.2253,332.9874,332.9874,900.0
2024-07-09 13:55:00,335.92,336.04,335.92,335.96,1284.0,332.9378,333.0568,332.9378,332.9775,1284.0
2024-07-09 14:00:00,335.86,335.87,335.47,335.47,3868.0,332.8784,332.8883,332.4918,332.4918,3868.0
2024-07-09 14:05:00,335.42,335.53,335.32,335.47,1880.0,332.4423,332.5513,332.3432,332.4918,1880.0
2024-07-09 14:10:00,335.31,335.43,335.24,335.32,3743.0,332.3332,332.4522,332.2639,332.3432,3743.0
2024-07-09 14:15:00,335.32,335.36,335.13,335.21,5548.0,332.3432,332.3828,332.1548,332.2341,5548.0
2024-07-09 14:20:00,335.1,335.3,335.1,335.11,3506.0,332.1251,332.3233,332.1251,332.135,3506.0
2024-07-09 14:25:00,335.08,335.43,335.08,335.43,4112.0,332.1053,332.4522,332.1053,332.4522,4112.0
2024-07-09 14:30:00,335.38,335.75,335.38,335.46,1849.0,332.4026,332.7693,332.4026,332.4819,1849.0
2024-07-09 14:35:00,335.41,335.64,335.36,335.61,1299.0,332.4324,332.6603,332.3828,332.6306,1299.0
2024-07-09 14:40:00,335.68,335.68,335.44,335.44,2967.0,332.7,332.7,332.4621,332.4621,2967.0
2024-07-09 14:45:00,335.42,335.49,335.34,335.44,2912.0,332.4423,332.5116,332.363,332.4621,2912.0
2024-07-09 14:50:00,335.44,335.56,335.4,335.51,1206.0,332.4621,332.581,332.4224,332.5315,1206.0
2024-07-09 14:55:00,335.5,335.55,335.22,335.31,2315.0,332.5216,332.5711,332.244,332.3332,2315.0
2024-07-09 15:00:00,335.19,335.24,335.15,335.16,1166.0,332.2143,332.2639,332.1747,332.1846,1166.0
2024-07-09 15:05:00,335.16,335.24,335.09,335.09,906.0,332.1846,332.2639,332.1152,332.1152,906.0
2024-07-09 15:10:00,335.07,335.37,335.07,335.31,2005.0,332.0954,332.3927,332.0954,332.3332,2005.0
2024-07-09 15:15:00,335.39,335.69,335.37,335.44,2436.0,332.4125,332.7099,332.3927,332.4621,2436.0
2024-07-09 15:20:00,335.35,335.56,335.35,335.46,971.0,332.3729,332.581,332.3729,332.4819,971.0
2024-07-09 15:25:00,335.37,335.54,335.22,335.54,3463.0,332.3927,332.5612,332.244,332.5612,3463.0
2024-07-09 15:30:00,335.43,335.52,335.21,335.36,2093.0,332.4522,332.5414,332.2341,332.3828,2093.0
2024-07-09 15:35:00,335.26,335.58,335.17,335.48,4039.0,332.2837,332.6008,332.1945,332.5017,4039.0
2024-07-09 15:40:00,335.49,335.74,335.45,335.54,4917.0,332.5116,332.7594,332.472,332.5612,4917.0
2024-07-09 15:45:00,335.54,335.74,335.47,335.73,2598.0,332.5612,332.7594,332.4918,332.7495,2598.0
2024-07-09 15:50:00,335.94,336.12,335.77,335.78,9649.0,332.9577,333.1361,332.7892,332.7991,9649.0
2024-07-09 15:55:00,335.74,336.07,335.42,335.6,32841.0,332.7594,333.0865,332.4423,332.6207,32841.0
2024-07-10 09:30:00,336.2,336.89,335.22,335.94,12385.0,333.2153,333.8992,332.244,332.9577,12385.0
2024-07-10 09:35:00,334.83,335.34,333.91,333.91,925.0,331.8575,332.363,330.9457,330.9457,925.0
2024-07-10 09:40:00,334.31,334.84,334.31,334.62,1246.0,331.3421,331.8674,331.3421,331.6494,1246.0
2024-07-10 09:45:00,334.54,334.81,333.75,334.42,2844.0,331.5701,331.8377,330.7871,331.4511,2844.0
2024-07-10 09:50:00,335.08,335.22,334.91,335.19,1949.0,332.1053,332.244,331.9368,332.2143,1949.0
2024-07-10 09:55:00,335.56,335.82,335.56,335.61,500.0,332.581,332.8387,332.581,332.6306,500.0
2024-07-10 10:00:00,335.81,336.99,335.81,336.24,5803.0,332.8288,333.9983,332.8288,333.255,5803.0
2024-07-10 10:05:00,336.08,336.08,335.08,335.08,3251.0,333.0964,333.0964,332.1053,332.1053,3251.0
2024-07-10 10:10:00,334.97,335.17,334.53,334.53,2074.0,331.9963,332.1945,331.5602,331.5602,2074.0
2024-07-10 10:15:00,334.52,334.63,334.32,334.47,1159.0,331.5503,331.6593,331.352,331.5007,1159.0
2024-07-10 10:20:00,334.46,334.72,334.46,334.61,564.0,331.4908,331.7485,331.4908,331.6395,564.0
2024-07-10 10:25:00,334.83,335.22,334.83,335.03,1120.0,331.8575,332.244,331.8575,332.0557,1120.0
2024-07-10 10:30:00,335.28,335.45,335.19,335.19,1024.0,332.3035,332.472,332.2143,332.2143,1024.0
2024-07-10 10:35:00,335.33,335.45,335.33,335.36,1850.0,332.3531,332.472,332.3531,332.3828,1850.0
2024-07-10 10:40:00,335.34,335.41,335.11,335.16,1134.0,332.363,332.4324,332.135,332.1846,1134.0
2024-07-10 10:45:00,335.18,335.3,334.94,335.02,1307.0,332.2044,332.3233,331.9665,332.0458,1307.0
2024-07-10 10:50:00,335.24,335.73,335.22,335.63,1908.0,332.2639,332.7495,332.244,332.6504,1908.0
2024-07-10 10:55:00,335.63,335.85,335.36,335.48,4993.0,332.6504,332.8684,332.3828,332.5017,4993.0
2024-07-10 11:00:00,335.55,335.63,335.05,335.63,3183.0,332.5711,332.6504,332.0756,332.6504,3183.0
2024-07-10 11:05:00,335.59,335.67,335.33,335.36,1809.0,332.6108,332.69,332.3531,332.3828,1809.0
2024-07-10 11:10:00,335.35,335.59,335.33,335.47,12055.0,332.3729,332.6108,332.3531,332.4918,12055.0
2024-07-10 11:15:00,335.4,335.59,335.22,335.4,6053.0,332.4224,332.6108,332.244,332.4224,6053.0
2024-07-10 11:20:00,335.34,335.52,335.22,335.39,4699.0,332.363,332.5414,332.244,332.4125,4699.0
2024-07-10 11:25:00,335.39,335.39,334.76,334.79,4370.0,332.4125,332.4125,331.7881,331.8179,4370.0
2024-07-10 11:30:00,335.04,335.17,334.73,334.77,2824.0,332.0656,332.1945,331.7584,331.798,2824.0
2024-07-10 11:35:00,334.72,334.94,334.68,334.8,1508.0,331.7485,331.9665,331.7088,331.8278,1508.0
2024-07-10 11:40:00,334.72,335.09,334.72,335.09,1206.0,331.7485,332.1152,331.7485,332.1152,1206.0
2024-07-10 11:45:00,335.03,335.15,334.89,335.03,1200.0,332.0557,332.1747,331.917,332.0557,1200.0
2024-07-10 11:50:00,334.9,335.13,334.85,335.13,1086.0,331.9269,332.1548,331.8773,332.1548,1086.0
2024-07-10 11:55:00,335.01,335.04,334.84,334.84,1031.0,332.0359,332.0656,331.8674,331.8674,1031.0
2024-07-10 12:00:00,334.78,335.06,334.78,334.99,1529.0,331.8079,332.0855,331.8079,332.0161,1529.0
2024-07-10 12:05:00,334.98,334.98,334.68,334.68,1462.0,332.0062,332.0062,331.7088,331.7088,1462.0
2024-07-10 12:10:00,334.85,335.19,334.79,335.19,1528.0,331.8773,332.2143,331.8179,332.2143,1528.0
2024-07-10 12:15:00,335.29,335.82,335.28,335.51,1319.0,332.3134,332.8387,332.3035,332.5315,1319.0
2024-07-10 12:20:00,335.57,335.89,335.57,335.71,7880.0,332.5909,332.9081,332.5909,332.7297,7880.0
2024-07-10 12:25:00,335.77,335.91,335.66,335.66,2014.0,332.7892,332.9279,332.6801,332.6801,2014.0
2024-07-10 12:30:00,335.77,335.77,335.48,335.48,1523.0,332.7892,332.7892,332.5017,332.5017,1523.0
2024-07-10 12:35:00,335.54,335.54,335.33,335.33,2866.0,332.5612,332.5612,332.3531,332.3531,2866.0
2024-07-10 12:40:00,335.48,335.52,335.43,335.44,1821.0,332.5017,332.5414,332.4522,332.4621,1821.0
2024-07-10 12:45:00,335.43,335.95,335.43,335.95,3329.0,332.4522,332.9676,332.4522,332.9676,3329.0
2024-07-10 12:50:00,335.98,336.2,335.97,336.2,489.0,332.9973,333.2153,332.9874,333.2153,489.0
2024-07-10 12:55:00,336.01,336.09,335.92,335.92,1222.0,333.027,333.1063,332.9378,332.9378,1222.0
2024-07-10 13:00:00,336.11,336.16,335.67,335.67,4540.0,333.1261,333.1757,332.69,332.69,4540.0
2024-07-10 13:05:00,335.72,336.1,335.66,335.83,4318.0,332.7396,333.1162,332.6801,332.8486,4318.0
2024-07-10 13:10:00,335.91,336.02,335.91,335.92,1269.0,332.9279,333.0369,332.9279,332.9378,1269.0
2024-07-10 13:15:00,336.0,336.18,336.0,336.06,5004.0,333.0171,333.1955,333.0171,333.0766,5004.0
2024-07-10 13:20:00,336.06,336.11,335.89,335.89,1300.0,333.0766,333.1261,332.9081,332.9081,1300.0
2024-07-10 13:25:00,336.03,336.03,335.85,335.85,547.0,333.0469,333.0469,332.8684,332.8684,547.0
2024-07-10 13:30:00,335.96,335.99,335.79,335.93,1749.0,332.9775,333.0072,332.809,332.9477,1749.0
2024-07-10 13:35:00,336.0,336.02,335.92,336.02,2200.0,333.0171,333.0369,332.9378,333.0369,2200.0
2024-07-10 13:40:00,336.02,336.02,336.02,336.02,0.0,333.0369,333.0369,333.0369,333.0369,0.0
2024-07-10 13:45:00,335.97,336.3,335.97,336.24,3201.0,332.9874,333.3145,332.9874,333.255,3201.0
2024-07-10 13:50:00,336.3,336.3,336.08,336.08,2805.0,333.3145,333.3145,333.0964,333.0964,2805.0
2024-07-10 13:55:00,336.15,336.27,336.1,336.17,3099.0,333.1658,333.2847,333.1162,333.1856,3099.0
2024-07-10 14:00:00,336.11,336.11,336.05,336.05,421.0,333.1261,333.1261,333.0667,333.0667,421.0
2024-07-10 14:05:00,336.04,336.11,336.04,336.04,857.0,333.0568,333.1261,333.0568,333.0568,857.0
2024-07-10 14:10:00,336.07,336.19,336.01,336.19,3547.0,333.0865,333.2054,333.027,333.2054,3547.0
2024-07-10 14:15:00,336.08,336.18,335.98,336.06,616.0,333.0964,333.1955,332.9973,333.0766,616.0
2024-07-10 14:20:00,335.91,335.93,335.83,335.83,500.0,332.9279,332.9477,332.8486,332.8486,500.0
2024-07-10 14:25:00,335.95,336.05,335.9,336.03,1909.0,332.9676,333.0667,332.918,333.0469,1909.0
2024-07-10 14:30:00,336.08,336.12,335.94,336.06,1463.0,333.0964,333.1361,332.9577,333.0766,1463.0
2024-07-10 14:35:00,336.06,336.11,335.89,336.07,1084.0,333.0766,333.1261,332.9081,333.0865,1084.0
2024-07-10 14:40:00,335.98,336.09,335.97,336.04,2335.0,332.9973,333.1063,332.9874,333.0568,2335.0
2024-07-10 14:45:00,336.04,336.13,335.99,336.05,5789.0,333.0568,333.146,333.0072,333.0667,5789.0
2024-07-10 14:50:00,336.0,336.38,335.98,336.37,5711.0,333.0171,333.3937,332.9973,333.3838,5711.0
2024-07-10 14:55:00,336.35,336.41,336.22,336.34,4553.0,333.364,333.4235,333.2352,333.3541,4553.0
2024-07-10 15:00:00,336.4,336.43,336.24,336.38,6228.0,333.4136,333.4433,333.255,333.3937,6228.0
2024-07-10 15:05:00,336.45,336.51,336.19,336.43,4021.0,333.4631,333.5226,333.2054,333.4433,4021.0
2024-07-10 15:10:00,336.57,336.68,336.27,336.36,3614.0,333.5821,333.6911,333.2847,333.3739,3614.0
2024-07-10 15:15:00,336.43,336.43,336.24,336.38,8194.0,333.4433,333.4433,333.255,333.3937,8194.0
2024-07-10 15:20:00,336.34,336.34,336.22,336.25,1057.0,333.3541,333.3541,333.2352,333.2649,1057.0
2024-07-10 15:25:00,336.32,336.32,336.11,336.19,1382.0,333.3343,333.3343,333.1261,333.2054,1382.0
2024-07-10 15:30:00,336.19,336.28,335.92,335.93,5802.0,333.2054,333.2946,332.9378,332.9477,5802.0
2024-07-10 15:35:00,335.95,336.25,335.94,336.22,5246.0,332.9676,333.2649,332.9577,333.2352,5246.0
2024-07-10 15:40:00,336.23,336.24,335.79,335.86,5109.0,333.2451,333.255,332.809,332.8784,5109.0
2024-07-10 15:45:00,335.8,335.97,335.66,335.74,12370.0,332.8189,332.9874,332.6801,332.7594,12370.0
2024-07-10 15:50:00,335.68,336.89,335.68,336.88,12018.0,332.7,333.8992,332.7,333.8893,12018.0
2024-07-10 15:55:00,336.9,337.39,336.71,337.33,34107.0,333.9091,334.3948,333.7208,334.3353,34107.0
2024-07-11 09:30:00,336.92,337.48,336.92,337.01,13112.0,333.929,334.484,333.929,334.0182,13112.0
2024-07-11 09:35:00,336.56,337.74,336.56,337.15,1600.0,333.5721,334.7417,333.5721,334.1569,1600.0
2024-07-11 09:40:00,337.67,338.89,337.42,338.87,6583.0,334.6723,335.8815,334.4245,335.8616,6583.0
2024-07-11 09:45:00,338.52,338.7,337.97,338.42,7665.0,335.5147,335.6931,334.9696,335.4156,7665.0
2024-07-11 09:50:00,338.4,338.58,338.2,338.41,10890.0,335.3958,335.5742,335.1976,335.4057,10890.0
2024-07-11 09:55:00,338.28,338.38,337.97,338.38,5963.0,335.2769,335.376,334.9696,335.376,5963.0
2024-07-11 10:00:00,338.32,339.18,338.14,339.18,5014.0,335.3165,336.1689,335.1381,336.1689,5014.0
2024-07-11 10:05:00,339.09,339.92,338.84,339.48,2785.0,336.0797,336.9023,335.8319,336.4662,2785.0
2024-07-11 10:10:00,339.72,339.8,339.39,339.65,2930.0,336.7041,336.7834,336.377,336.6347,2930.0
2024-07-11 10:15:00,339.66,339.8,339.35,339.62,3833.0,336.6446,336.7834,336.3374,336.605,3833.0
2024-07-11 10:20:00,339.36,339.49,339.06,339.21,2847.0,336.3473,336.4761,336.05,336.1986,2847.0
2024-07-11 10:25:00,339.06,339.09,338.67,338.83,2348.0,336.05,336.0797,335.6634,335.822,2348.0
2024-07-11 10:30:00,338.78,339.4,338.65,339.39,3490.0,335.7724,336.3869,335.6436,336.377,3490.0
2024-07-11 10:35:00,339.02,339.15,338.73,338.84,1574.0,336.0103,336.1392,335.7229,335.8319,1574.0
2024-07-11 10:40:00,338.8,338.8,338.34,338.35,641.0,335.7923,335.7923,335.3363,335.3463,641.0
2024-07-11 10:45:00,338.36,338.7,338.35,338.5,4653.0,335.3562,335.6931,335.3463,335.4949,4653.0
2024-07-11 10:50:00,338.57,338.86,338.3,338.3,1764.0,335.5643,335.8517,335.2967,335.2967,1764.0
2024-07-11 10:55:00,338.05,338.62,338.05,338.53,2887.0,335.0489,335.6139,335.0489,335.5247,2887.0
2024-07-11 11:00:00,338.63,338.63,337.99,338.23,6240.0,335.6238,335.6238,334.9895,335.2273,6240.0
2024-07-11 11:05:00,338.25,338.39,337.94,337.94,1684.0,335.2471,335.3859,334.9399,334.9399,1684.0
2024-07-11 11:10:00,338.25,338.26,337.92,338.0,2921.0,335.2471,335.2571,334.9201,334.9994,2921.0
2024-07-11 11:15:00,338.0,338.01,337.38,337.48,3984.0,334.9994,335.0093,334.3849,334.484,3984.0
2024-07-11 11:20:00,337.48,337.58,337.21,337.29,3650.0,334.484,334.5831,334.2164,334.2957,3650.0
2024-07-11 11:25:00,337.29,337.48,337.2,337.47,6556.0,334.2957,334.484,334.2065,334.4741,6556.0
2024-07-11 11:30:00,337.46,337.8,337.42,337.71,7332.0,334.4642,334.8011,334.4245,334.7119,7332.0
2024-07-11 11:35:00,337.85,338.37,337.79,338.36,2135.0,334.8507,335.3661,334.7912,335.3562,2135.0
2024-07-11 11:40:00,338.27,338.4,338.18,338.29,1656.0,335.267,335.3958,335.1778,335.2868,1656.0
2024-07-11 11:45:00,338.2,338.23,338.07,338.13,1527.0,335.1976,335.2273,335.0687,335.1282,1527.0
2024-07-11 11:50:00,338.15,338.23,337.96,338.11,3264.0,335.148,335.2273,334.9597,335.1084,3264.0
2024-07-11 11:55:00,338.04,338.07,338.03,338.07,600.0,335.039,335.0687,335.0291,335.0687,600.0
2024-07-11 12:00:00,338.09,338.09,337.87,337.92,1700.0,335.0886,335.0886,334.8705,334.9201,1700.0
2024-07-11 12:05:00,337.85,338.0,337.82,338.0,1900.0,334.8507,334.9994,334.821,334.9994,1900.0
2024-07-11 12:10:00,338.02,338.05,337.72,337.82,2234.0,335.0192,335.0489,334.7218,334.821,2234.0
2024-07-11 12:15:00,337.85,337.85,337.46,337.46,2102.0,334.8507,334.8507,334.4642,334.4642,2102.0
2024-07-11 12:20:00,337.55,337.59,337.41,337.55,5267.0,334.5534,334.593,334.4146,334.5534,5267.0
2024-07-11 12:25:00,337.45,337.58,337.43,337.49,2400.0,334.4542,334.5831,334.4344,334.4939,2400.0
2024-07-11 12:30:00,337.59,337.68,337.54,337.59,832.0,334.593,334.6822,334.5434,334.593,832.0
2024-07-11 12:35:00,337.49,337.59,337.39,337.49,3313.0,334.4939,334.593,334.3948,334.4939,3313.0
2024-07-11 12:40:00,337.34,337.34,337.29,337.34,600.0,334.3452,334.3452,334.2957,334.3452,600.0
2024-07-11 12:45:00,337.29,337.58,337.23,337.51,4762.0,334.2957,334.5831,334.2362,334.5137,4762.0
2024-07-11 12:50:00,337.52,337.62,337.44,337.45,3393.0,334.5236,334.6227,334.4443,334.4542,3393.0
2024-07-11 12:55:00,337.58,337.8,337.53,337.78,6706.0,334.5831,334.8011,334.5335,334.7813,6706.0
2024-07-11 13:00:00,337.67,337.67,337.51,337.54,1011.0,334.6723,334.6723,334.5137,334.5434,1011.0
2024-07-11 13:05:00,337.63,337.63,337.38,337.57,2755.0,334.6326,334.6326,334.3849,334.5732,2755.0
2024-07-11 13:10:00,337.57,337.71,337.45,337.63,1810.0,334.5732,334.7119,334.4542,334.6326,1810.0
2024-07-11 13:15:00,337.75,337.82,337.69,337.74,1479.0,334.7516,334.821,334.6921,334.7417,1479.0
2024-07-11 13:20:00,337.82,337.88,337.55,337.55,5164.0,334.821,334.8804,334.5534,334.5534,5164.0
2024-07-11 13:25:00,337.69,337.69,337.38,337.38,1286.0,334.6921,334.6921,334.3849,334.3849,1286.0
2024-07-11 13:30:00,337.34,337.35,337.16,337.29,1639.0,334.3452,334.3551,334.1668,334.2957,1639.0
2024-07-11 13:35:00,337.41,337.48,337.19,337.19,2308.0,334.4146,334.484,334.1966,334.1966,2308.0
2024-07-11 13:40:00,337.31,337.69,337.16,337.69,4847.0,334.3155,334.6921,334.1668,334.6921,4847.0
2024-07-11 13:45:00,337.67,337.81,337.62,337.75,905.0,334.6723,334.811,334.6227,334.7516,905.0
2024-07-11 13:50:00,337.75,337.93,337.71,337.73,1336.0,334.7516,334.93,334.7119,334.7318,1336.0
2024-07-11 13:55:00,337.85,337.85,337.84,337.84,200.0,334.8507,334.8507,334.8408,334.8408,200.0
2024-07-11 14:00:00,337.99,338.46,337.88,338.46,3251.0,334.9895,335.4553,334.8804,335.4553,3251.0
2024-07-11 14:05:00,338.37,338.84,338.36,338.84,2069.0,335.3661,335.8319,335.3562,335.8319,2069.0
2024-07-11 14:10:00,338.72,338.72,338.47,338.47,2065.0,335.713,335.713,335.4652,335.4652,2065.0
2024-07-11 14:15:00,338.41,338.5,338.39,338.45,2093.0,335.4057,335.4949,335.3859,335.4454,2093.0
2024-07-11 14:20:00,338.38,338.47,338.38,338.47,606.0,335.376,335.4652,335.376,335.4652,606.0
2024-07-11 14:25:00,338.47,338.48,338.21,338.35,12533.0,335.4652,335.4751,335.2075,335.3463,12533.0
2024-07-11 14:30:00,338.26,338.48,338.26,338.39,5366.0,335.2571,335.4751,335.2571,335.3859,5366.0
2024-07-11 14:35:00,338.35,338.4,337.96,338.03,4345.0,335.3463,335.3958,334.9597,335.0291,4345.0
2024-07-11 14:40:00,338.03,338.04,337.78,337.91,6988.0,335.0291,335.039,334.7813,334.9102,6988.0
2024-07-11 14:45:00,337.94,337.94,337.79,337.79,864.0,334.9399,334.9399,334.7912,334.7912,864.0
2024-07-11 14:50:00,337.78,338.02,337.78,338.02,2062.0,334.7813,335.0192,334.7813,335.0192,2062.0
2024-07-11 14:55:00,338.0,338.06,337.53,337.61,3311.0,334.9994,335.0588,334.5335,334.6128,3311.0
2024-07-11 15:00:00,337.54,337.8,337.54,337.8,5389.0,334.5434,334.8011,334.5434,334.8011,5389.0
2024-07-11 15:05:00,337.7,337.7,337.36,337.36,2666.0,334.702,334.702,334.365,334.365,2666.0
2024-07-11 15:10:00,337.36,337.56,337.25,337.54,4571.0,334.365,334.5633,334.256,334.5434,4571.0
2024-07-11 15:15:00,337.55,337.71,337.54,337.63,1823.0,334.5534,334.7119,334.5434,334.6326,1823.0
2024-07-11 15:20:00,337.57,337.66,337.43,337.66,2804.0,334.5732,334.6624,334.4344,334.6624,2804.0
2024-07-11 15:25:00,337.69,338.12,337.68,338.12,5209.0,334.6921,335.1183,334.6822,335.1183,5209.0
2024-07-11 15:30:00,338.11,338.22,337.95,338.16,2692.0,335.1084,335.2174,334.9498,335.1579,2692.0
2024-07-11 15:35:00,338.17,338.17,337.85,337.9,3737.0,335.1679,335.1679,334.8507,334.9003,3737.0
2024-07-11 15:40:00,337.85,337.85,337.45,337.53,6229.0,334.8507,334.8507,334.4542,334.5335,6229.0
2024-07-11 15:45:00,337.53,337.63,337.29,337.56,7170.0,334.5335,334.6326,334.2957,334.5633,7170.0
2024-07-11 15:50:00,337.63,337.99,337.5,337.61,11046.0,334.6326,334.9895,334.5038,334.6128,11046.0
2024-07-11 15:55:00,337.59,338.28,337.47,337.96,42063.0,334.593,335.2769,334.4741,334.9597,42063.0
2024-07-12 09:30:00,338.07,339.0,336.42,336.52,12666.0,335.0687,335.9905,333.4334,333.5325,12666.0
2024-07-12 09:35:00,337.56,338.2,337.5,337.5,1100.0,334.5633,335.1976,334.5038,334.5038,1100.0
2024-07-12 09:40:00,337.74,337.95,337.06,337.93,3769.0,334.7417,334.9498,334.0677,334.93,3769.0
2024-07-12 09:45:00,337.95,338.66,337.29,337.81,5250.0,334.9498,335.6535,334.2957,334.811,5250.0
2024-07-12 09:50:00,338.08,338.5,337.46,337.9,3900.0,335.0787,335.4949,334.4642,334.9003,3900.0
2024-07-12 09:55:00,338.47,338.53,337.86,338.1,2177.0,335.4652,335.5247,334.8606,335.0985,2177.0
2024-07-12 10:00:00,338.08,338.18,337.14,337.14,5017.0,335.0787,335.1778,334.147,334.147,5017.0
2024-07-12 10:05:00,337.34,337.62,336.87,336.87,4167.0,334.3452,334.6227,333.8794,333.8794,4167.0
2024-07-12 10:10:00,337.08,337.15,336.2,337.13,6806.0,334.0875,334.1569,333.2153,334.1371,6806.0
2024-07-12 10:15:00,337.03,338.12,337.03,338.1,2963.0,334.038,335.1183,334.038,335.0985,2963.0
2024-07-12 10:20:00,338.17,338.23,337.99,338.14,2794.0,335.1679,335.2273,334.9895,335.1381,2794.0
2024-07-12 10:25:00,338.01,338.49,337.93,338.18,6627.0,335.0093,335.485,334.93,335.1778,6627.0
2024-07-12 10:30:00,338.21,338.41,338.02,338.06,4235.0,335.2075,335.4057,335.0192,335.0588,4235.0
2024-07-12 10:35:00,337.92,337.94,337.27,337.4,7390.0,334.9201,334.9399,334.2758,334.4047,7390.0
2024-07-12 10:40:00,337.4,338.07,337.37,337.75,12005.0,334.4047,335.0687,334.375,334.7516,12005.0
2024-07-12 10:45:00,337.76,338.45,337.76,337.82,2914.0,334.7615,335.4454,334.7615,334.821,2914.0
2024-07-12 10:50:00,337.81,338.43,337.81,338.43,3250.0,334.811,335.4255,334.811,335.4255,3250.0
2024-07-12 10:55:00,338.44,338.67,338.25,338.61,3590.0,335.4355,335.6634,335.2471,335.6039,3590.0
2024-07-12 11:00:00,338.61,339.24,338.29,339.13,2719.0,335.6039,336.2284,335.2868,336.1193,2719.0
2024-07-12 11:05:00,339.1,339.54,339.1,339.23,1302.0,336.0896,336.5257,336.0896,336.2184,1302.0
2024-07-12 11:10:00,339.15,339.18,338.8,338.93,7612.0,336.1392,336.1689,335.7923,335.9211,7612.0
2024-07-12 11:15:00,338.93,339.23,338.9,339.12,2466.0,335.9211,336.2184,335.8914,336.1094,2466.0
2024-07-12 11:20:00,339.12,339.59,339.11,339.42,3355.0,336.1094,336.5752,336.0995,336.4068,3355.0
2024-07-12 11:25:00,339.46,339.66,339.29,339.66,1000.0,336.4464,336.6446,336.2779,336.6446,1000.0
2024-07-12 11:30:00,339.66,339.8,339.6,339.6,1912.0,336.6446,336.7834,336.5852,336.5852,1912.0
2024-07-12 11:35:00,339.48,339.57,339.15,339.37,5647.0,336.4662,336.5554,336.1392,336.3572,5647.0
2024-07-12 11:40:00,339.19,339.19,339.15,339.15,490.0,336.1788,336.1788,336.1392,336.1392,490.0
2024-07-12 11:45:00,339.22,339.22,338.71,338.72,500.0,336.2085,336.2085,335.7031,335.713,500.0
2024-07-12 11:50:00,338.89,339.05,338.86,338.92,2250.0,335.8815,336.04,335.8517,335.9112,2250.0
2024-07-12 11:55:00,338.92,339.1,338.9,339.07,1357.0,335.9112,336.0896,335.8914,336.0599,1357.0
2024-07-12 12:00:00,339.0,339.47,338.97,339.35,1981.0,335.9905,336.4563,335.9608,336.3374,1981.0
2024-07-12 12:05:00,339.35,339.64,339.34,339.62,656.0,336.3374,336.6248,336.3275,336.605,656.0
2024-07-12 12:10:00,339.53,339.57,339.48,339.51,1735.0,336.5158,336.5554,336.4662,336.496,1735.0
2024-07-12 12:15:00,339.56,339.7,339.56,339.65,1096.0,336.5455,336.6843,336.5455,336.6347,1096.0
2024-07-12 12:20:00,339.53,339.65,339.33,339.38,1548.0,336.5158,336.6347,336.3176,336.3671,1548.0
2024-07-12 12:25:00,339.32,339.36,339.23,339.24,1879.0,336.3076,336.3473,336.2184,336.2284,1879.0
2024-07-12 12:30:00,339.23,339.27,338.87,339.17,2100.0,336.2184,336.2581,335.8616,336.159,2100.0
2024-07-12 12:35:00,339.17,339.53,339.17,339.25,1000.0,336.159,336.5158,336.159,336.2383,1000.0
2024-07-12 12:40:00,339.39,339.69,339.39,339.69,755.0,336.377,336.6744,336.377,336.6744,755.0
2024-07-12 12:45:00,339.69,339.95,339.69,339.74,900.0,336.6744,336.9321,336.6744,336.7239,900.0
2024-07-12 12:50:00,339.72,339.78,339.48,339.78,1570.0,336.7041,336.7636,336.4662,336.7636,1570.0
2024-07-12 12:55:00,339.8,339.88,339.79,339.88,200.0,336.7834,336.8627,336.7735,336.8627,200.0
2024-07-12 13:00:00,339.81,339.82,339.77,339.82,867.0,336.7933,336.8032,336.7536,336.8032,867.0
2024-07-12 13:05:00,339.75,339.96,339.75,339.9,2743.0,336.7338,336.942,336.7338,336.8825,2743.0
2024-07-12 13:10:00,339.9,340.27,339.83,340.24,5861.0,336.8825,337.2492,336.8131,337.2195,5861.0
2024-07-12 13:15:00,340.24,340.24,339.82,339.96,3024.0,337.2195,337.2195,336.8032,336.942,3024.0
2024-07-12 13:20:00,339.96,340.34,339.96,340.31,1552.0,336.942,337.3186,336.942,337.2889,1552.0
2024-07-12 13:25:00,340.25,340.35,340.17,340.35,600.0,337.2294,337.3285,337.1501,337.3285,600.0
2024-07-12 13:30:00,340.35,340.6,340.35,340.56,700.0,337.3285,337.5763,337.3285,337.5366,700.0
2024-07-12 13:35:00,340.57,340.67,340.49,340.49,1242.0,337.5465,337.6457,337.4673,337.4673,1242.0
2024-07-12 13:40:00,340.49,340.67,340.42,340.54,3817.0,337.4673,337.6457,337.3979,337.5168,3817.0
2024-07-12 13:45:00,340.73,340.73,340.6,340.71,904.0,337.7051,337.7051,337.5763,337.6853,904.0
2024-07-12 13:50:00,340.72,340.77,340.58,340.77,1252.0,337.6952,337.7448,337.5565,337.7448,1252.0
2024-07-12 13:55:00,340.83,340.87,340.47,340.47,754.0,337.8042,337.8439,337.4474,337.4474,754.0
2024-07-12 14:00:00,340.4,340.7,340.39,340.68,2161.0,337.3781,337.6754,337.3681,337.6556,2161.0
2024-07-12 14:05:00,340.67,340.97,340.65,340.97,1517.0,337.6457,337.943,337.6258,337.943,1517.0
2024-07-12 14:10:00,340.94,340.99,340.68,340.69,1785.0,337.9133,337.9628,337.6556,337.6655,1785.0
2024-07-12 14:15:00,340.73,340.82,340.54,340.54,1272.0,337.7051,337.7943,337.5168,337.5168,1272.0
2024-07-12 14:20:00,340.54,340.68,340.5,340.58,702.0,337.5168,337.6556,337.4772,337.5565,702.0
2024-07-12 14:25:00,340.43,340.55,340.38,340.49,669.0,337.4078,337.5267,337.3582,337.4673,669.0
2024-07-12 14:30:00,340.64,340.66,340.46,340.66,2533.0,337.6159,337.6357,337.4375,337.6357,2533.0
2024-07-12 14:35:00,340.59,340.59,340.58,340.59,100.0,337.5664,337.5664,337.5565,337.5664,100.0
2024-07-12 14:40:00,340.64,340.78,340.63,340.67,2407.0,337.6159,337.7547,337.606,337.6457,2407.0
2024-07-12 14:45:00,340.68,340.68,340.56,340.63,657.0,337.6556,337.6556,337.5366,337.606,657.0
2024-07-12 14:50:00,340.56,340.56,340.32,340.32,1393.0,337.5366,337.5366,337.2988,337.2988,1393.0
2024-07-12 14:55:00,340.39,340.62,340.39,340.62,1467.0,337.3681,337.5961,337.3681,337.5961,1467.0
2024-07-12 15:00:00,340.62,340.96,340.62,340.77,1700.0,337.5961,337.9331,337.5961,337.7448,1700.0
2024-07-12 15:05:00,340.77,340.96,340.76,340.96,2702.0,337.7448,337.9331,337.7349,337.9331,2702.0
2024-07-12 15:10:00,340.89,340.92,340.58,340.59,2244.0,337.8637,337.8934,337.5565,337.5664,2244.0
2024-07-12 15:15:00,340.69,340.81,340.57,340.77,2028.0,337.6655,337.7844,337.5465,337.7448,2028.0
2024-07-12 15:20:00,340.77,340.77,340.6,340.63,2130.0,337.7448,337.7448,337.5763,337.606,2130.0
2024-07-12 15:25:00,340.7,340.91,340.7,340.74,2444.0,337.6754,337.8835,337.6754,337.715,2444.0
2024-07-12 15:30:00,340.79,340.79,340.16,340.37,2761.0,337.7646,337.7646,337.1402,337.3483,2761.0
2024-07-12 15:35:00,340.31,340.33,340.04,340.33,3350.0,337.2889,337.3087,337.0213,337.3087,3350.0
2024-07-12 15:40:00,340.25,340.25,339.66,339.69,4429.0,337.2294,337.2294,336.6446,336.6744,4429.0
2024-07-12 15:45:00,339.79,340.08,339.77,340.04,3172.0,336.7735,337.0609,336.7536,337.0213,3172.0
2024-07-12 15:50:00,339.94,340.26,339.55,340.09,6121.0,336.9221,337.2393,336.5356,337.0708,6121.0
2024-07-12 15:55:00,340.08,340.08,339.21,339.62,29950.0,337.0609,337.0609,336.1986,336.605,29950.0
2024-07-15 09:30:00,338.53,338.53,333.11,333.24,25965.0,335.5247,335.5247,330.1528,330.2816,25965.0
2024-07-15 09:35:00,334.02,336.93,333.51,336.66,14103.0,331.0547,333.9389,330.5492,333.6713,14103.0
2024-07-15 09:40:00,336.78,337.3,336.41,336.5,24424.0,333.7902,334.3056,333.4235,333.5127,24424.0
2024-07-15 09:45:00,336.59,337.98,336.42,337.98,20785.0,333.6019,334.9795,333.4334,334.9795,20785.0
2024-07-15 09:50:00,337.01,337.5,336.17,337.47,3385.0,334.0182,334.5038,333.1856,334.4741,3385.0
2024-07-15 09:55:00,336.92,336.97,336.01,336.8,8208.0,333.929,333.9785,333.027,333.81,8208.0
2024-07-15 10:00:00,336.36,336.7,335.9,335.99,10720.0,333.3739,333.7109,332.918,333.0072,10720.0
2024-07-15 10:05:00,335.98,336.22,335.54,336.15,21044.0,332.9973,333.2352,332.5612,333.1658,21044.0
2024-07-15 10:10:00,336.16,336.53,335.96,336.46,11690.0,333.1757,333.5424,332.9775,333.473,11690.0
2024-07-15 10:15:00,336.39,336.78,335.57,335.57,10780.0,333.4037,333.7902,332.5909,332.5909,10780.0
2024-07-15 10:20:00,335.97,335.97,335.0,335.03,3729.0,332.9874,332.9874,332.026,332.0557,3729.0
2024-07-15 10:25:00,334.75,334.76,334.27,334.44,4894.0,331.7782,331.7881,331.3025,331.471,4894.0
2024-07-15 10:30:00,334.46,334.53,333.9,334.06,5251.0,331.4908,331.5602,330.9358,331.0943,5251.0
2024-07-15 10:35:00,333.95,333.95,333.0,333.12,2720.0,330.9853,330.9853,330.0438,330.1627,2720.0
2024-07-15 10:40:00,332.89,332.9,332.35,332.62,4938.0,329.9347,329.9446,329.3995,329.6671,4938.0
2024-07-15 10:45:00,332.58,332.62,331.75,331.75,4308.0,329.6275,329.6671,328.8048,328.8048,4308.0
2024-07-15 10:50:00,331.59,332.54,331.54,332.54,7655.0,328.6463,329.5878,328.5967,329.5878,7655.0
2024-07-15 10:55:00,332.6,332.81,332.41,332.51,6661.0,329.6473,329.8554,329.459,329.5581,6661.0
2024-07-15 11:00:00,332.56,332.69,332.42,332.68,5542.0,329.6077,329.7365,329.4689,329.7266,5542.0
2024-07-15 11:05:00,332.59,333.49,332.59,332.84,5496.0,329.6374,330.5294,329.6374,329.8852,5496.0
2024-07-15 11:10:00,332.94,333.46,332.84,333.41,2350.0,329.9843,330.4997,329.8852,330.4501,2350.0
2024-07-15 11:15:00,333.33,333.33,332.29,332.29,4088.0,330.3708,330.3708,329.3401,329.3401,4088.0
2024-07-15 11:20:00,332.37,332.62,332.33,332.4,3140.0,329.4193,329.6671,329.3797,329.4491,3140.0
2024-07-15 11:25:00,332.41,332.64,332.28,332.32,5257.0,329.459,329.6869,329.3301,329.3698,5257.0
2024-07-15 11:30:00,332.32,332.34,332.13,332.34,2140.0,329.3698,329.3896,329.1815,329.3896,2140.0
2024-07-15 11:35:00,332.2,332.78,332.2,332.39,9266.0,329.2509,329.8257,329.2509,329.4392,9266.0
2024-07-15 11:40:00,332.47,332.47,332.05,332.42,7129.0,329.5185,329.5185,329.1022,329.4689,7129.0
2024-07-15 11:45:00,332.43,332.75,332.35,332.75,1833.0,329.4788,329.796,329.3995,329.796,1833.0
2024-07-15 11:50:00,332.78,333.09,332.71,332.92,1850.0,329.8257,330.133,329.7563,329.9645,1850.0
2024-07-15 11:55:00,332.82,332.91,332.67,332.83,2532.0,329.8653,329.9545,329.7167,329.8753,2532.0
2024-07-15 12:00:00,332.74,332.74,332.53,332.6,1279.0,329.7861,329.7861,329.5779,329.6473,1279.0
2024-07-15 12:05:00,332.61,332.61,332.22,332.52,4672.0,329.6572,329.6572,329.2707,329.568,4672.0
2024-07-15 12:10:00,332.43,332.61,332.3,332.31,4037.0,329.4788,329.6572,329.35,329.3599,4037.0
2024-07-15 12:15:00,332.22,332.23,331.63,331.92,5172.0,329.2707,329.2806,328.6859,328.9733,5172.0
2024-07-15 12:20:00,331.86,331.89,331.19,331.19,3688.0,328.9139,328.9436,328.2498,328.2498,3688.0
2024-07-15 12:25:00,331.27,331.28,330.46,330.47,10120.0,328.3291,328.339,327.5263,327.5362,10120.0
2024-07-15 12:30:00,330.68,330.68,330.09,330.33,5881.0,327.7443,327.7443,327.1596,327.3975,5881.0
2024-07-15 12:35:00,330.25,330.79,329.99,329.99,7307.0,327.3182,327.8534,327.0605,327.0605,7307.0
2024-07-15 12:40:00,330.15,330.48,330.07,330.27,2636.0,327.2191,327.5461,327.1398,327.338,2636.0
2024-07-15 12:45:00,330.3,330.46,330.09,330.1,1283.0,327.3677,327.5263,327.1596,327.1695,1283.0
2024-07-15 12:50:00,330.24,330.44,329.94,330.01,5399.0,327.3083,327.5065,327.0109,327.0803,5399.0
2024-07-15 12:55:00,329.91,330.4,329.91,330.33,3161.0,326.9812,327.4668,326.9812,327.3975,3161.0
2024-07-15 13:00:00,330.38,330.4,330.3,330.37,750.0,327.447,327.4668,327.3677,327.4371,750.0
2024-07-15 13:05:00,330.23,330.51,329.99,330.08,5956.0,327.2983,327.5759,327.0605,327.1497,5956.0
2024-07-15 13:10:00,330.23,330.34,330.16,330.34,3022.0,327.2983,327.4074,327.229,327.4074,3022.0
2024-07-15 13:15:00,330.37,330.44,329.88,329.88,5856.0,327.4371,327.5065,326.9514,326.9514,5856.0
2024-07-15 13:20:00,329.89,330.11,329.8,330.0,6048.0,326.9614,327.1794,326.8722,327.0704,6048.0
2024-07-15 13:25:00,330.01,330.16,330.01,330.07,1406.0,327.0803,327.229,327.0803,327.1398,1406.0
2024-07-15 13:30:00,330.07,330.16,329.53,329.76,5405.0,327.1398,327.229,326.6046,326.8325,5405.0
2024-07-15 13:35:00,329.81,329.81,329.57,329.65,1318.0,326.8821,326.8821,326.6442,326.7235,1318.0
2024-07-15 13:40:00,329.66,329.82,329.46,329.59,9832.0,326.7334,326.892,326.5352,326.664,9832.0
2024-07-15 13:45:00,329.56,329.69,329.38,329.38,3634.0,326.6343,326.7631,326.4559,326.4559,3634.0
2024-07-15 13:50:00,329.42,329.55,329.32,329.42,5754.0,326.4955,326.6244,326.3964,326.4955,5754.0
2024-07-15 13:55:00,329.54,329.9,329.4,329.72,12561.0,326.6145,326.9713,326.4757,326.7929,12561.0
2024-07-15 14:00:00,329.67,330.05,329.63,329.88,8063.0,326.7433,327.1199,326.7037,326.9514,8063.0
2024-07-15 14:05:00,329.93,329.97,329.93,329.95,800.0,327.001,327.0406,327.001,327.0208,800.0
2024-07-15 14:10:00,329.96,329.96,329.32,329.51,5214.0,327.0307,327.0307,326.3964,326.5847,5214.0
2024-07-15 14:15:00,329.52,329.52,329.01,329.17,2100.0,326.5946,326.5946,326.0892,326.2478,2100.0
2024-07-15 14:20:00,329.12,329.64,329.02,329.58,8158.0,326.1982,326.7136,326.0991,326.6541,8158.0
2024-07-15 14:25:00,329.64,329.74,329.56,329.74,3929.0,326.7136,326.8127,326.6343,326.8127,3929.0
2024-07-15 14:30:00,329.74,330.3,329.73,330.12,15889.0,326.8127,327.3677,326.8028,327.1893,15889.0
2024-07-15 14:35:00,330.12,330.21,329.98,329.98,3523.0,327.1893,327.2785,327.0506,327.0506,3523.0
2024-07-15 14:40:00,330.06,330.07,329.75,329.87,3076.0,327.1299,327.1398,326.8226,326.9415,3076.0
2024-07-15 14:45:00,329.95,329.98,329.81,329.88,3933.0,327.0208,327.0506,326.8821,326.9514,3933.0
2024-07-15 14:50:00,329.77,329.78,329.54,329.54,1800.0,326.8424,326.8523,326.6145,326.6145,1800.0
2024-07-15 14:55:00,329.54,329.76,329.46,329.66,7417.0,326.6145,326.8325,326.5352,326.7334,7417.0
2024-07-15 15:00:00,329.74,329.86,329.54,329.55,8643.0,326.8127,326.9316,326.6145,326.6244,8643.0
2024-07-15 15:05:00,329.6,329.87,329.44,329.87,5164.0,326.6739,326.9415,326.5154,326.9415,5164.0
2024-07-15 15:10:00,329.84,329.97,329.83,329.86,4398.0,326.9118,327.0406,326.9019,326.9316,4398.0
2024-07-15 15:15:00,329.86,329.86,329.74,329.76,2937.0,326.9316,326.9316,326.8127,326.8325,2937.0
2024-07-15 15:20:00,329.69,330.19,329.68,330.19,7425.0,326.7631,327.2587,326.7532,327.2587,7425.0
2024-07-15 15:25:00,330.15,330.15,329.35,329.41,3870.0,327.2191,327.2191,326.4262,326.4856,3870.0
2024-07-15 15:30:00,329.42,329.71,329.41,329.46,6912.0,326.4955,326.783,326.4856,326.5352,6912.0
2024-07-15 15:35:00,329.5,329.5,328.78,328.79,9293.0,326.5748,326.5748,325.8612,325.8711,9293.0
2024-07-15 15:40:00,328.8,329.26,328.39,328.41,16380.0,325.881,326.337,325.4747,325.4945,16380.0
2024-07-15 15:45:00,328.41,328.53,328.09,328.13,17468.0,325.4945,325.6134,325.1773,325.217,17468.0
2024-07-15 15:50:00,328.08,328.68,327.82,328.51,23422.0,325.1674,325.7621,324.9097,325.5936,23422.0
2024-07-15 15:55:00,328.5,328.81,328.26,328.81,65261.0,325.5837,325.8909,325.3458,325.8909,65261.0
2024-07-16 09:30:00,328.9,329.27,328.28,328.72,16151.0,325.9801,326.3469,325.3657,325.8017,16151.0
2024-07-16 09:35:00,328.6,329.39,328.24,328.63,7226.0,325.6828,326.4658,325.326,325.7125,7226.0
2024-07-16 09:40:00,328.61,329.39,328.01,328.97,11756.0,325.6927,326.4658,325.0981,326.0495,11756.0
2024-07-16 09:45:00,329.04,331.04,328.99,330.58,6142.0,326.1189,328.1012,326.0694,327.6452,6142.0
2024-07-16 09:50:00,330.64,330.72,329.4,329.84,7544.0,327.7047,327.784,326.4757,326.9118,7544.0
2024-07-16 09:55:00,329.72,330.51,329.71,330.25,15859.0,326.7929,327.5759,326.783,327.3182,15859.0
2024-07-16 10:00:00,330.12,332.95,330.12,332.55,18501.0,327.1893,329.9942,327.1893,329.5977,18501.0
2024-07-16 10:05:00,332.44,332.67,331.63,331.9,8485.0,329.4887,329.7167,328.6859,328.9535,8485.0
2024-07-16 10:10:00,332.19,332.19,331.63,331.75,5600.0,329.2409,329.2409,328.6859,328.8048,5600.0
2024-07-16 10:15:00,331.75,332.01,331.55,331.55,13551.0,328.8048,329.0625,328.6066,328.6066,13551.0
2024-07-16 10:20:00,331.49,332.08,331.01,331.19,3127.0,328.5472,329.1319,328.0714,328.2498,3127.0
2024-07-16 10:25:00,331.19,331.57,330.88,331.38,5214.0,328.2498,328.6264,327.9426,328.4381,5214.0
2024-07-16 10:30:00,331.38,332.21,331.38,332.11,4635.0,328.4381,329.2608,328.4381,329.1617,4635.0
2024-07-16 10:35:00,332.06,332.3,331.85,331.85,5065.0,329.1121,329.35,328.904,328.904,5065.0
2024-07-16 10:40:00,331.9,331.96,331.12,331.12,6550.0,328.9535,329.013,328.1804,328.1804,6550.0
2024-07-16 10:45:00,330.92,331.15,330.63,331.1,7441.0,327.9822,328.2102,327.6948,328.1606,7441.0
2024-07-16 10:50:00,330.93,331.51,330.87,331.51,7799.0,327.9921,328.567,327.9327,328.567,7799.0
2024-07-16 10:55:00,331.52,331.81,331.34,331.65,2356.0,328.5769,328.8643,328.3985,328.7057,2356.0
2024-07-16 11:00:00,331.64,331.78,331.45,331.78,3558.0,328.6958,328.8346,328.5075,328.8346,3558.0
2024-07-16 11:05:00,331.68,331.9,331.46,331.81,4645.0,328.7355,328.9535,328.5174,328.8643,4645.0
2024-07-16 11:10:00,332.03,332.24,331.82,331.94,6340.0,329.0824,329.2905,328.8742,328.9932,6340.0
2024-07-16 11:15:00,331.82,332.04,331.55,331.68,8587.0,328.8742,329.0923,328.6066,328.7355,8587.0
2024-07-16 11:20:00,331.62,331.7,331.15,331.15,6373.0,328.676,328.7553,328.2102,328.2102,6373.0
2024-07-16 11:25:00,331.15,331.31,331.15,331.17,4880.0,328.2102,328.3688,328.2102,328.23,4880.0
2024-07-16 11:30:00,331.25,331.46,330.9,331.45,7032.0,328.3093,328.5174,327.9624,328.5075,7032.0
2024-07-16 11:35:00,331.45,331.5,331.03,331.19,10039.0,328.5075,328.5571,328.0912,328.2498,10039.0
2024-07-16 11:40:00,331.3,331.4,331.01,331.23,6980.0,328.3588,328.458,328.0714,328.2895,6980.0
2024-07-16 11:45:00,331.23,331.23,330.8,330.88,5032.0,328.2895,328.2895,327.8633,327.9426,5032.0
2024-07-16 11:50:00,330.78,331.04,330.74,330.93,6392.0,327.8435,328.1012,327.8038,327.9921,6392.0
2024-07-16 11:55:00,330.84,330.93,330.48,330.48,6134.0,327.9029,327.9921,327.5461,327.5461,6134.0
2024-07-16 12:00:00,330.46,330.5,330.28,330.41,5070.0,327.5263,327.5659,327.3479,327.4767,5070.0
2024-07-16 12:05:00,330.41,331.06,330.31,331.01,7753.0,327.4767,328.121,327.3776,328.0714,7753.0
2024-07-16 12:10:00,331.0,331.28,330.86,331.15,7931.0,328.0615,328.339,327.9227,328.2102,7931.0
2024-07-16 12:15:00,331.2,331.21,331.01,331.08,2500.0,328.2597,328.2696,328.0714,328.1408,2500.0
2024-07-16 12:20:00,331.02,331.28,331.02,331.23,4265.0,328.0813,328.339,328.0813,328.2895,4265.0
2024-07-16 12:25:00,331.23,331.47,331.15,331.38,3400.0,328.2895,328.5273,328.2102,328.4381,3400.0
2024-07-16 12:30:00,331.38,331.59,331.31,331.48,4229.0,328.4381,328.6463,328.3688,328.5372,4229.0
2024-07-16 12:35:00,331.47,331.5,331.18,331.27,3380.0,328.5273,328.5571,328.2399,328.3291,3380.0
2024-07-16 12:40:00,331.27,331.74,331.19,331.73,14995.0,328.3291,328.7949,328.2498,328.785,14995.0
2024-07-16 12:45:00,331.59,332.02,331.59,332.02,3312.0,328.6463,329.0725,328.6463,329.0725,3312.0
2024-07-16 12:50:00,332.01,332.04,331.77,331.92,5383.0,329.0625,329.0923,328.8247,328.9733,5383.0
2024-07-16 12:55:00,331.94,332.42,331.79,332.33,6714.0,328.9932,329.4689,328.8445,329.3797,6714.0
2024-07-16 13:00:00,332.38,332.38,331.85,332.05,8315.0,329.4293,329.4293,328.904,329.1022,8315.0
2024-07-16 13:05:00,332.06,332.27,331.96,332.15,5300.0,329.1121,329.3202,329.013,329.2013,5300.0
2024-07-16 13:10:00,332.15,332.15,331.76,331.79,7327.0,329.2013,329.2013,328.8148,328.8445,7327.0
2024-07-16 13:15:00,331.79,331.91,331.46,331.49,5520.0,328.8445,328.9634,328.5174,328.5472,5520.0
2024-07-16 13:20:00,331.57,331.84,331.57,331.75,3243.0,328.6264,328.894,328.6264,328.8048,3243.0
2024-07-16 13:25:00,331.73,331.77,331.43,331.52,3881.0,328.785,328.8247,328.4877,328.5769,3881.0
2024-07-16 13:30:00,331.52,331.98,331.3,331.98,8835.0,328.5769,329.0328,328.3588,329.0328,8835.0
2024-07-16 13:35:00,331.88,331.96,331.76,331.88,2564.0,328.9337,329.013,328.8148,328.9337,2564.0
2024-07-16 13:40:00,331.88,331.89,331.67,331.76,3079.0,328.9337,328.9436,328.7256,328.8148,3079.0
2024-07-16 13:45:00,331.77,332.1,331.76,332.09,4476.0,328.8247,329.1517,328.8148,329.1418,4476.0
2024-07-16 13:50:00,332.2,332.32,332.06,332.3,2052.0,329.2509,329.3698,329.1121,329.35,2052.0
2024-07-16 13:55:00,332.34,332.34,331.97,332.18,5739.0,329.3896,329.3896,329.0229,329.231,5739.0
2024-07-16 14:00:00,332.23,332.69,332.13,332.68,4178.0,329.2806,329.7365,329.1815,329.7266,4178.0
2024-07-16 14:05:00,332.66,332.97,332.54,332.97,2709.0,329.7068,330.014,329.5878,330.014,2709.0
2024-07-16 14:10:00,332.93,333.01,332.73,332.77,3089.0,329.9744,330.0537,329.7761,329.8158,3089.0
2024-07-16 14:15:00,332.77,332.86,332.5,332.78,5720.0,329.8158,329.905,329.5482,329.8257,5720.0
2024-07-16 14:20:00,332.77,332.89,332.59,332.77,3757.0,329.8158,329.9347,329.6374,329.8158,3757.0
2024-07-16 14:25:00,332.66,332.89,332.65,332.89,2985.0,329.7068,329.9347,329.6969,329.9347,2985.0
2024-07-16 14:30:00,332.79,332.87,332.46,332.79,7766.0,329.8356,329.9149,329.5085,329.8356,7766.0
2024-07-16 14:35:00,332.8,333.12,332.79,332.96,14521.0,329.8455,330.1627,329.8356,330.0041,14521.0
2024-07-16 14:40:00,332.96,333.08,332.87,333.0,4158.0,330.0041,330.123,329.9149,330.0438,4158.0
2024-07-16 14:45:00,333.0,333.31,332.93,333.31,8554.0,330.0438,330.351,329.9744,330.351,8554.0
2024-07-16 14:50:00,333.17,333.32,333.17,333.18,3333.0,330.2122,330.3609,330.2122,330.2222,3333.0
2024-07-16 14:55:00,333.18,333.26,333.08,333.19,4146.0,330.2222,330.3014,330.123,330.2321,4146.0
2024-07-16 15:00:00,333.19,333.46,333.1,333.27,10936.0,330.2321,330.4997,330.1429,330.3114,10936.0
2024-07-16 15:05:00,333.16,333.35,333.14,333.22,7293.0,330.2023,330.3906,330.1825,330.2618,7293.0
2024-07-16 15:10:00,333.22,333.4,333.11,333.12,14673.0,330.2618,330.4402,330.1528,330.1627,14673.0
2024-07-16 15:15:00,333.14,333.26,333.06,333.2,6142.0,330.1825,330.3014,330.1032,330.242,6142.0
2024-07-16 15:20:00,333.21,333.28,332.89,333.03,12516.0,330.2519,330.3213,329.9347,330.0735,12516.0
2024-07-16 15:25:00,333.04,333.18,332.79,332.82,6043.0,330.0834,330.2222,329.8356,329.8653,6043.0
2024-07-16 15:30:00,332.82,333.68,332.82,333.6,7431.0,329.8653,330.7177,329.8653,330.6384,7431.0
2024-07-16 15:35:00,333.63,333.66,333.29,333.29,6772.0,330.6682,330.6979,330.3312,330.3312,6772.0
2024-07-16 15:40:00,333.32,333.34,332.96,333.13,9980.0,330.3609,330.3807,330.0041,330.1726,9980.0
2024-07-16 15:45:00,333.05,333.24,332.91,332.95,8385.0,330.0933,330.2816,329.9545,329.9942,8385.0
2024-07-16 15:50:00,332.93,333.69,332.93,333.63,24552.0,329.9744,330.7276,329.9744,330.6682,24552.0
2024-07-16 15:55:00,333.64,333.76,333.21,333.44,71831.0,330.6781,330.797,330.2519,330.4798,71831.0
2024-07-17 09:30:00,332.81,333.93,331.27,333.34,51299.0,329.8554,330.9655,328.3291,330.3807,51299.0
2024-07-17 09:35:00,333.35,337.29,333.11,336.8,13895.0,330.3906,334.2957,330.1528,333.81,13895.0
2024-07-17 09:40:00,336.38,337.49,335.3,337.01,22017.0,333.3937,334.4939,332.3233,334.0182,22017.0
2024-07-17 09:45:00,337.0,337.0,336.1,336.89,4787.0,334.0082,334.0082,333.1162,333.8992,4787.0
2024-07-17 09:50:00,336.71,338.53,336.65,338.3,17946.0,333.7208,335.5247,333.6613,335.2967,17946.0
2024-07-17 09:55:00,338.32,340.49,338.32,340.13,20104.0,335.3165,337.4673,335.3165,337.1105,20104.0
2024-07-17 10:00:00,340.28,342.2,339.95,341.81,22949.0,337.2591,339.1621,336.9321,338.7755,22949.0
2024-07-17 10:05:00,342.06,343.16,342.06,343.0,11603.0,339.0233,340.1136,339.0233,339.955,11603.0
2024-07-17 10:10:00,343.02,344.35,342.99,344.32,9451.0,339.9748,341.293,339.9451,341.2633,9451.0
2024-07-17 10:15:00,344.37,344.49,342.59,343.23,23356.0,341.3128,341.4317,339.5486,340.1829,23356.0
2024-07-17 10:20:00,343.08,344.19,342.95,343.75,13315.0,340.0343,341.1344,339.9054,340.6983,13315.0
2024-07-17 10:25:00,343.71,344.09,343.09,343.09,5965.0,340.6587,341.0353,340.0442,340.0442,5965.0
2024-07-17 10:30:00,343.04,343.04,342.62,342.82,6653.0,339.9946,339.9946,339.5783,339.7766,6653.0
2024-07-17 10:35:00,342.64,343.48,342.53,342.7,8478.0,339.5982,340.4307,339.4891,339.6576,8478.0
2024-07-17 10:40:00,342.66,342.88,342.3,342.44,15573.0,339.618,339.836,339.2612,339.3999,15573.0
2024-07-17 10:45:00,342.44,342.44,341.36,341.56,5933.0,339.3999,339.3999,338.3295,338.5278,5933.0
2024-07-17 10:50:00,341.5,342.25,340.96,342.11,15712.0,338.4683,339.2116,337.9331,339.0729,15712.0
2024-07-17 10:55:00,342.15,342.46,341.46,342.46,8998.0,339.1125,339.4198,338.4286,339.4198,8998.0
2024-07-17 11:00:00,342.08,342.17,341.27,341.46,5652.0,339.0431,339.1323,338.2403,338.4286,5652.0
2024-07-17 11:05:00,341.33,342.34,341.33,341.93,5332.0,338.2998,339.3008,338.2998,338.8945,5332.0
2024-07-17 11:10:00,341.77,341.77,341.27,341.52,4465.0,338.7359,338.7359,338.2403,338.4881,4465.0
2024-07-17 11:15:00,341.57,341.75,340.72,340.72,2775.0,338.5377,338.7161,337.6952,337.6952,2775.0
2024-07-17 11:20:00,340.79,340.86,340.09,340.09,4821.0,337.7646,337.834,337.0708,337.0708,4821.0
2024-07-17 11:25:00,340.0,340.09,339.2,339.2,1664.0,336.9816,337.0708,336.1887,336.1887,1664.0
2024-07-17 11:30:00,339.16,339.56,338.43,338.7,11522.0,336.1491,336.5455,335.4255,335.6931,11522.0
2024-07-17 11:35:00,338.6,338.98,338.39,338.39,3905.0,335.594,335.9707,335.3859,335.3859,3905.0
2024-07-17 11:40:00,338.55,338.8,338.25,338.73,6800.0,335.5445,335.7923,335.2471,335.7229,6800.0
2024-07-17 11:45:00,338.5,338.54,337.4,337.59,3580.0,335.4949,335.5346,334.4047,334.593,3580.0
2024-07-17 11:50:00,337.42,337.42,336.53,336.53,3757.0,334.4245,334.4245,333.5424,333.5424,3757.0
2024-07-17 11:55:00,336.28,337.28,336.28,336.94,9506.0,333.2946,334.2858,333.2946,333.9488,9506.0
2024-07-17 12:00:00,336.8,336.8,336.03,336.39,7289.0,333.81,333.81,333.0469,333.4037,7289.0
2024-07-17 12:05:00,336.45,336.45,335.88,336.18,3704.0,333.4631,333.4631,332.8982,333.1955,3704.0
2024-07-17 12:10:00,336.2,336.51,336.2,336.32,1311.0,333.2153,333.5226,333.2153,333.3343,1311.0
2024-07-17 12:15:00,336.44,336.47,335.96,335.98,2872.0,333.4532,333.4829,332.9775,332.9973,2872.0
2024-07-17 12:20:00,335.99,335.99,335.46,335.55,11989.0,333.0072,333.0072,332.4819,332.5711,11989.0
2024-07-17 12:25:00,335.55,336.04,335.37,336.04,3365.0,332.5711,333.0568,332.3927,333.0568,3365.0
2024-07-17 12:30:00,335.97,335.97,335.39,335.4,4535.0,332.9874,332.9874,332.4125,332.4224,4535.0
2024-07-17 12:35:00,335.4,335.79,335.14,335.61,12490.0,332.4224,332.809,332.1648,332.6306,12490.0
2024-07-17 12:40:00,335.64,336.09,335.64,336.09,3063.0,332.6603,333.1063,332.6603,333.1063,3063.0
2024-07-17 12:45:00,336.26,336.83,335.98,336.83,11830.0,333.2748,333.8397,332.9973,333.8397,11830.0
2024-07-17 12:50:00,336.98,336.98,336.24,336.81,8770.0,333.9884,333.9884,333.255,333.8199,8770.0
2024-07-17 12:55:00,336.79,337.04,336.74,336.94,4330.0,333.8001,334.0479,333.7505,333.9488,4330.0
2024-07-17 13:00:00,336.78,337.08,336.78,337.08,2733.0,333.7902,334.0875,333.7902,334.0875,2733.0
2024-07-17 13:05:00,337.0,337.0,336.38,336.46,9339.0,334.0082,334.0082,333.3937,333.473,9339.0
2024-07-17 13:10:00,336.43,337.23,336.14,337.23,5100.0,333.4433,334.2362,333.1559,334.2362,5100.0
2024-07-17 13:15:00,337.01,337.18,336.55,336.95,4162.0,334.0182,334.1866,333.5622,333.9587,4162.0
2024-07-17 13:20:00,337.16,337.28,337.01,337.01,600.0,334.1668,334.2858,334.0182,334.0182,600.0
2024-07-17 13:25:00,337.18,337.2,336.78,336.85,2010.0,334.1866,334.2065,333.7902,333.8596,2010.0
2024-07-17 13:30:00,336.71,336.93,336.49,336.66,1703.0,333.7208,333.9389,333.5028,333.6713,1703.0
2024-07-17 13:35:00,336.5,337.09,336.5,337.09,940.0,333.5127,334.0974,333.5127,334.0974,940.0
2024-07-17 13:40:00,336.97,337.24,336.96,337.24,502.0,333.9785,334.2461,333.9686,334.2461,502.0
2024-07-17 13:45:00,337.02,337.15,336.76,336.84,4693.0,334.0281,334.1569,333.7704,333.8497,4693.0
2024-07-17 13:50:00,336.97,336.98,336.97,336.97,478.0,333.9785,333.9884,333.9785,333.9785,478.0
2024-07-17 13:55:00,336.79,337.13,336.7,337.0,2205.0,333.8001,334.1371,333.7109,334.0082,2205.0
2024-07-17 14:00:00,337.1,337.23,336.74,336.98,3200.0,334.1074,334.2362,333.7505,333.9884,3200.0
2024-07-17 14:05:00,336.9,337.09,336.7,336.7,1998.0,333.9091,334.0974,333.7109,333.7109,1998.0
2024-07-17 14:10:00,336.92,336.92,336.87,336.88,300.0,333.929,333.929,333.8794,333.8893,300.0
2024-07-17 14:15:00,336.86,337.05,336.73,336.84,945.0,333.8695,334.0578,333.7406,333.8497,945.0
2024-07-17 14:20:00,336.94,336.96,336.53,336.96,2015.0,333.9488,333.9686,333.5424,333.9686,2015.0
2024-07-17 14:25:00,336.98,337.0,336.66,336.66,2261.0,333.9884,334.0082,333.6713,333.6713,2261.0
2024-07-17 14:30:00,336.65,336.8,336.51,336.73,2374.0,333.6613,333.81,333.5226,333.7406,2374.0
2024-07-17 14:35:00,336.84,336.84,336.51,336.74,2050.0,333.8497,333.8497,333.5226,333.7505,2050.0
2024-07-17 14:40:00,336.86,337.03,336.75,336.93,5218.0,333.8695,334.038,333.7605,333.9389,5218.0
2024-07-17 14:45:00,336.83,336.83,336.59,336.71,1837.0,333.8397,333.8397,333.6019,333.7208,1837.0
2024-07-17 14:50:00,336.96,336.96,336.6,336.73,1457.0,333.9686,333.9686,333.6118,333.7406,1457.0
2024-07-17 14:55:00,336.62,336.69,336.57,336.57,4037.0,333.6316,333.701,333.5821,333.5821,4037.0
2024-07-17 15:00:00,336.76,336.76,336.37,336.38,2432.0,333.7704,333.7704,333.3838,333.3937,2432.0
2024-07-17 15:05:00,336.59,336.66,336.35,336.45,1474.0,333.6019,333.6713,333.364,333.4631,1474.0
2024-07-17 15:10:00,336.43,336.58,336.13,336.13,3763.0,333.4433,333.592,333.146,333.146,3763.0
2024-07-17 15:15:00,336.13,336.14,335.95,336.14,3180.0,333.146,333.1559,332.9676,333.1559,3180.0
2024-07-17 15:20:00,336.07,336.13,335.97,336.13,1530.0,333.0865,333.146,332.9874,333.146,1530.0
2024-07-17 15:25:00,336.01,336.1,335.64,335.64,3774.0,333.027,333.1162,332.6603,332.6603,3774.0
2024-07-17 15:30:00,335.59,335.9,335.57,335.73,5370.0,332.6108,332.918,332.5909,332.7495,5370.0
2024-07-17 15:35:00,335.81,336.18,335.77,335.77,4549.0,332.8288,333.1955,332.7892,332.7892,4549.0
2024-07-17 15:40:00,335.65,335.65,335.37,335.41,4773.0,332.6702,332.6702,332.3927,332.4324,4773.0
2024-07-17 15:45:00,335.41,335.41,334.52,334.66,15206.0,332.4324,332.4324,331.5503,331.689,15206.0
2024-07-17 15:50:00,334.66,335.16,334.63,334.92,33458.0,331.689,332.1846,331.6593,331.9467,33458.0
2024-07-17 15:55:00,334.87,335.09,334.43,334.55,59540.0,331.8971,332.1152,331.4611,331.58,59540.0
2024-07-18 09:30:00,330.94,334.07,330.17,333.85,42373.0,328.002,331.1043,327.2389,330.8862,42373.0
2024-07-18 09:35:00,333.85,334.04,332.73,333.69,16289.0,330.8862,331.0745,329.7761,330.7276,16289.0
2024-07-18 09:40:00,334.38,335.13,334.03,334.78,7225.0,331.4115,332.1548,331.0646,331.8079,7225.0
2024-07-18 09:45:00,334.86,335.15,333.72,335.05,11838.0,331.8872,332.1747,330.7574,332.0756,11838.0
2024-07-18 09:50:00,335.0,335.66,334.34,335.4,9523.0,332.026,332.6801,331.3719,332.4224,9523.0
2024-07-18 09:55:00,334.84,335.39,334.12,335.24,4892.0,331.8674,332.4125,331.1538,332.2639,4892.0
2024-07-18 10:00:00,334.99,335.34,334.59,334.64,4737.0,332.0161,332.363,331.6196,331.6692,4737.0
2024-07-18 10:05:00,334.63,335.76,334.63,335.11,2828.0,331.6593,332.7792,331.6593,332.135,2828.0
2024-07-18 10:10:00,335.1,336.33,335.1,336.32,2964.0,332.1251,333.3442,332.1251,333.3343,2964.0
2024-07-18 10:15:00,336.61,336.84,336.46,336.84,1116.0,333.6217,333.8497,333.473,333.8497,1116.0
2024-07-18 10:20:00,336.72,336.78,336.34,336.46,2324.0,333.7307,333.7902,333.3541,333.473,2324.0
2024-07-18 10:25:00,336.71,336.88,336.5,336.84,1910.0,333.7208,333.8893,333.5127,333.8497,1910.0
2024-07-18 10:30:00,336.98,336.98,336.02,336.02,1254.0,333.9884,333.9884,333.0369,333.0369,1254.0
2024-07-18 10:35:00,336.03,336.1,335.36,335.62,4713.0,333.0469,333.1162,332.3828,332.6405,4713.0
2024-07-18 10:40:00,335.69,336.61,335.55,336.61,2946.0,332.7099,333.6217,332.5711,333.6217,2946.0
2024-07-18 10:45:00,337.08,337.08,336.52,336.9,3411.0,334.0875,334.0875,333.5325,333.9091,3411.0
2024-07-18 10:50:00,336.6,336.6,336.04,336.5,3019.0,333.6118,333.6118,333.0568,333.5127,3019.0
2024-07-18 10:55:00,336.5,336.5,335.41,335.41,2415.0,333.5127,333.5127,332.4324,332.4324,2415.0
2024-07-18 11:00:00,335.54,335.54,335.04,335.33,1100.0,332.5612,332.5612,332.0656,332.3531,1100.0
2024-07-18 11:05:00,335.16,335.69,334.94,335.46,5192.0,332.1846,332.7099,331.9665,332.4819,5192.0
2024-07-18 11:10:00,335.44,335.93,335.31,335.93,2931.0,332.4621,332.9477,332.3332,332.9477,2931.0
2024-07-18 11:15:00,336.03,336.31,335.59,336.31,6352.0,333.0469,333.3244,332.6108,333.3244,6352.0
2024-07-18 11:20:00,336.7,336.85,336.2,336.59,4100.0,333.7109,333.8596,333.2153,333.6019,4100.0
2024-07-18 11:25:00,336.49,336.64,336.18,336.52,4886.0,333.5028,333.6514,333.1955,333.5325,4886.0
2024-07-18 11:30:00,336.45,336.97,336.1,336.73,4636.0,333.4631,333.9785,333.1162,333.7406,4636.0
2024-07-18 11:35:00,336.84,336.93,335.86,335.96,5789.0,333.8497,333.9389,332.8784,332.9775,5789.0
2024-07-18 11:40:00,335.96,336.49,335.56,335.66,5719.0,332.9775,333.5028,332.581,332.6801,5719.0
2024-07-18 11:45:00,335.54,335.54,334.65,334.74,11457.0,332.5612,332.5612,331.6791,331.7683,11457.0
2024-07-18 11:50:00,334.92,335.24,334.89,335.13,1718.0,331.9467,332.2639,331.917,332.1548,1718.0
2024-07-18 11:55:00,335.09,335.32,334.78,335.04,4720.0,332.1152,332.3432,331.8079,332.0656,4720.0
2024-07-18 12:00:00,334.78,334.78,334.17,334.31,4627.0,331.8079,331.8079,331.2034,331.3421,4627.0
2024-07-18 12:05:00,334.22,334.52,334.2,334.25,3183.0,331.2529,331.5503,331.2331,331.2827,3183.0
2024-07-18 12:10:00,334.25,334.25,332.88,332.88,11316.0,331.2827,331.2827,329.9248,329.9248,11316.0
2024-07-18 12:15:00,332.89,333.4,332.79,333.4,2758.0,329.9347,330.4402,329.8356,330.4402,2758.0
2024-07-18 12:20:00,333.57,333.58,333.18,333.37,2945.0,330.6087,330.6186,330.2222,330.4105,2945.0
2024-07-18 12:25:00,333.54,333.55,333.45,333.55,566.0,330.579,330.5889,330.4898,330.5889,566.0
2024-07-18 12:30:00,333.55,333.61,332.86,333.61,2392.0,330.5889,330.6483,329.905,330.6483,2392.0
2024-07-18 12:35:00,333.37,333.58,333.17,333.18,2028.0,330.4105,330.6186,330.2122,330.2222,2028.0
2024-07-18 12:40:00,333.12,333.16,332.6,332.74,5004.0,330.1627,330.2023,329.6473,329.7861,5004.0
2024-07-18 12:45:00,332.74,333.08,332.74,332.85,2184.0,329.7861,330.123,329.7861,329.8951,2184.0
2024-07-18 12:50:00,332.77,333.16,332.77,332.78,4406.0,329.8158,330.2023,329.8158,329.8257,4406.0
2024-07-18 12:55:00,332.7,333.13,332.7,332.96,1604.0,329.7464,330.1726,329.7464,330.0041,1604.0
2024-07-18 13:00:00,333.2,333.31,332.9,333.0,6185.0,330.242,330.351,329.9446,330.0438,6185.0
2024-07-18 13:05:00,332.9,332.9,332.52,332.57,876.0,329.9446,329.9446,329.568,329.6176,876.0
2024-07-18 13:10:00,332.56,332.62,332.32,332.62,1641.0,329.6077,329.6671,329.3698,329.6671,1641.0
2024-07-18 13:15:00,332.63,332.67,332.63,332.66,300.0,329.677,329.7167,329.677,329.7068,300.0
2024-07-18 13:20:00,332.44,332.44,331.79,332.02,5145.0,329.4887,329.4887,328.8445,329.0725,5145.0
2024-07-18 13:25:00,331.82,331.83,331.48,331.65,2950.0,328.8742,328.8841,328.5372,328.7057,2950.0
2024-07-18 13:30:00,331.65,331.91,331.5,331.5,1000.0,328.7057,328.9634,328.5571,328.5571,1000.0
2024-07-18 13:35:00,331.38,331.39,331.05,331.2,2400.0,328.4381,328.448,328.1111,328.2597,2400.0
2024-07-18 13:40:00,331.2,331.7,331.2,331.52,3067.0,328.2597,328.7553,328.2597,328.5769,3067.0
2024-07-18 13:45:00,331.56,331.95,331.55,331.83,600.0,328.6165,329.0031,328.6066,328.8841,600.0
2024-07-18 13:50:00,331.69,331.93,331.69,331.93,831.0,328.7454,328.9832,328.7454,328.9832,831.0
2024-07-18 13:55:00,332.07,332.07,331.58,331.67,1189.0,329.122,329.122,328.6364,328.7256,1189.0
2024-07-18 14:00:00,331.66,331.66,330.98,331.56,2017.0,328.7156,328.7156,328.0417,328.6165,2017.0
2024-07-18 14:05:00,331.53,331.61,331.29,331.51,1519.0,328.5868,328.6661,328.3489,328.567,1519.0
2024-07-18 14:10:00,331.56,331.56,330.87,330.88,1828.0,328.6165,328.6165,327.9327,327.9426,1828.0
2024-07-18 14:15:00,330.88,331.2,330.87,331.13,1904.0,327.9426,328.2597,327.9327,328.1904,1904.0
2024-07-18 14:20:00,331.13,331.46,331.04,331.4,1232.0,328.1904,328.5174,328.1012,328.458,1232.0
2024-07-18 14:25:00,331.39,331.58,331.32,331.32,1942.0,328.448,328.6364,328.3787,328.3787,1942.0
2024-07-18 14:30:00,331.3,331.69,331.15,331.58,2138.0,328.3588,328.7454,328.2102,328.6364,2138.0
2024-07-18 14:35:00,331.46,331.55,331.26,331.43,930.0,328.5174,328.6066,328.3192,328.4877,930.0
2024-07-18 14:40:00,331.24,331.43,330.88,331.05,8367.0,328.2994,328.4877,327.9426,328.1111,8367.0
2024-07-18 14:45:00,331.2,331.55,331.14,331.29,1959.0,328.2597,328.6066,328.2003,328.3489,1959.0
2024-07-18 14:50:00,331.37,331.62,331.22,331.62,1800.0,328.4282,328.676,328.2796,328.676,1800.0
2024-07-18 14:55:00,331.74,331.83,331.42,331.43,2276.0,328.7949,328.8841,328.4778,328.4877,2276.0
2024-07-18 15:00:00,331.35,331.5,331.18,331.49,2545.0,328.4084,328.5571,328.2399,328.5472,2545.0
2024-07-18 15:05:00,331.44,331.58,331.0,331.0,4526.0,328.4976,328.6364,328.0615,328.0615,4526.0
2024-07-18 15:10:00,331.06,331.06,330.71,330.95,5052.0,328.121,328.121,327.7741,328.0119,5052.0
2024-07-18 15:15:00,331.08,331.42,330.78,330.92,4065.0,328.1408,328.4778,327.8435,327.9822,4065.0
2024-07-18 15:20:00,330.83,331.26,330.78,331.05,3102.0,327.893,328.3192,327.8435,328.1111,3102.0
2024-07-18 15:25:00,331.04,331.71,331.04,331.69,3102.0,328.1012,328.7652,328.1012,328.7454,3102.0
2024-07-18 15:30:00,331.45,331.7,331.22,331.23,5034.0,328.5075,328.7553,328.2796,328.2895,5034.0
2024-07-18 15:35:00,331.42,331.42,331.09,331.18,1000.0,328.4778,328.4778,328.1507,328.2399,1000.0
2024-07-18 15:40:00,331.24,331.41,331.13,331.31,3756.0,328.2994,328.4679,328.1904,328.3688,3756.0
2024-07-18 15:45:00,331.3,331.57,331.2,331.4,5019.0,328.3588,328.6264,328.2597,328.458,5019.0
2024-07-18 15:50:00,331.3,332.14,331.3,331.61,31002.0,328.3588,329.1914,328.3588,328.6661,31002.0
2024-07-18 15:55:00,331.7,331.85,331.22,331.4,45600.0,328.7553,328.904,328.2796,328.458,45600.0
2024-07-19 09:30:00,333.37,336.46,333.03,334.69,93930.0,330.4105,333.473,330.0735,331.7187,93930.0
2024-07-19 09:35:00,335.0,335.91,335.0,335.21,2200.0,332.026,332.9279,332.026,332.2341,2200.0
2024-07-19 09:40:00,335.32,336.28,334.78,336.06,6762.0,332.3432,333.2946,331.8079,333.0766,6762.0
2024-07-19 09:45:00,336.38,336.39,335.02,335.47,9214.0,333.3937,333.4037,332.0458,332.4918,9214.0
2024-07-19 09:50:00,334.74,335.3,334.5,334.94,4300.0,331.7683,332.3233,331.5304,331.9665,4300.0
2024-07-19 09:55:00,334.94,335.01,333.98,333.99,3715.0,331.9665,332.0359,331.0151,331.025,3715.0
2024-07-19 10:00:00,334.07,334.97,334.07,334.64,3639.0,331.1043,331.9963,331.1043,331.6692,3639.0
2024-07-19 10:05:00,334.49,334.49,333.11,333.48,9509.0,331.5205,331.5205,330.1528,330.5195,9509.0
2024-07-19 10:10:00,333.49,333.49,332.96,333.06,3282.0,330.5294,330.5294,330.0041,330.1032,3282.0
2024-07-19 10:15:00,333.06,333.52,333.04,333.21,4458.0,330.1032,330.5591,330.0834,330.2519,4458.0
2024-07-19 10:20:00,333.22,333.27,332.2,332.2,2142.0,330.2618,330.3114,329.2509,329.2509,2142.0
2024-07-19 10:25:00,332.22,332.49,332.0,332.02,2878.0,329.2707,329.5383,329.0526,329.0725,2878.0
2024-07-19 10:30:00,332.07,332.83,331.97,332.65,3465.0,329.122,329.8753,329.0229,329.6969,3465.0
2024-07-19 10:35:00,332.71,333.03,332.24,332.88,5100.0,329.7563,330.0735,329.2905,329.9248,5100.0
2024-07-19 10:40:00,332.68,333.16,332.49,333.09,4554.0,329.7266,330.2023,329.5383,330.133,4554.0
2024-07-19 10:45:00,333.07,333.1,332.9,333.06,2395.0,330.1131,330.1429,329.9446,330.1032,2395.0
2024-07-19 10:50:00,333.07,333.62,333.02,333.38,5113.0,330.1131,330.6582,330.0636,330.4204,5113.0
2024-07-19 10:55:00,333.43,333.71,333.28,333.55,6365.0,330.4699,330.7474,330.3213,330.5889,6365.0
2024-07-19 11:00:00,333.57,334.44,333.57,334.35,4825.0,330.6087,331.471,330.6087,331.3818,4825.0
2024-07-19 11:05:00,334.45,334.45,333.94,333.94,28731.0,331.4809,331.4809,330.9754,330.9754,28731.0
2024-07-19 11:10:00,333.92,333.92,333.37,333.37,4121.0,330.9556,330.9556,330.4105,330.4105,4121.0
2024-07-19 11:15:00,333.38,333.61,333.34,333.39,3360.0,330.4204,330.6483,330.3807,330.4303,3360.0
2024-07-19 11:20:00,333.39,334.08,333.39,334.08,3000.0,330.4303,331.1142,330.4303,331.1142,3000.0
2024-07-19 11:25:00,334.06,334.07,333.67,334.07,12212.0,331.0943,331.1043,330.7078,331.1043,12212.0
2024-07-19 11:30:00,334.02,334.29,333.89,334.18,30378.0,331.0547,331.3223,330.9258,331.2133,30378.0
2024-07-19 11:35:00,334.0,334.58,334.0,334.56,8987.0,331.0349,331.6097,331.0349,331.5899,8987.0
2024-07-19 11:40:00,334.56,334.57,334.02,334.13,4553.0,331.5899,331.5998,331.0547,331.1637,4553.0
2024-07-19 11:45:00,334.07,334.48,334.07,334.48,2042.0,331.1043,331.5106,331.1043,331.5106,2042.0
2024-07-19 11:50:00,334.6,335.21,334.28,335.0,150790.0,331.6295,332.2341,331.3124,332.026,150790.0
2024-07-19 11:55:00,334.99,335.72,334.8,335.19,14027.0,332.0161,332.7396,331.8278,332.2143,14027.0
2024-07-19 12:00:00,335.14,336.15,335.14,336.11,5028.0,332.1648,333.1658,332.1648,333.1261,5028.0
2024-07-19 12:05:00,335.87,336.69,335.74,336.03,7315.0,332.8883,333.701,332.7594,333.0469,7315.0
2024-07-19 12:10:00,335.99,336.75,335.9,336.72,2700.0,333.0072,333.7605,332.918,333.7307,2700.0
2024-07-19 12:15:00,336.76,337.37,336.62,336.63,4206.0,333.7704,334.375,333.6316,333.6415,4206.0
2024-07-19 12:20:00,336.66,336.7,336.25,336.47,4738.0,333.6713,333.7109,333.2649,333.4829,4738.0
2024-07-19 12:25:00,336.46,336.54,336.21,336.52,8707.0,333.473,333.5523,333.2253,333.5325,8707.0
2024-07-19 12:30:00,336.52,336.52,336.22,336.4,12540.0,333.5325,333.5325,333.2352,333.4136,12540.0
2024-07-19 12:35:00,336.32,336.63,336.21,336.47,17191.0,333.3343,333.6415,333.2253,333.4829,17191.0
2024-07-19 12:40:00,336.63,336.74,336.32,336.48,7630.0,333.6415,333.7505,333.3343,333.4929,7630.0
2024-07-19 12:45:00,336.48,336.48,335.84,336.0,10356.0,333.4929,333.4929,332.8585,333.0171,10356.0
2024-07-19 12:50:00,335.91,336.03,335.57,335.57,3620.0,332.9279,333.0469,332.5909,332.5909,3620.0
2024-07-19 12:55:00,335.44,335.44,334.97,335.33,3671.0,332.4621,332.4621,331.9963,332.3531,3671.0
2024-07-19 13:00:00,335.42,335.52,335.23,335.23,2630.0,332.4423,332.5414,332.254,332.254,2630.0
2024-07-19 13:05:00,335.07,335.2,334.91,335.06,2594.0,332.0954,332.2242,331.9368,332.0855,2594.0
2024-07-19 13:10:00,335.11,335.28,334.83,335.19,7069.0,332.135,332.3035,331.8575,332.2143,7069.0
2024-07-19 13:15:00,335.06,335.73,334.96,335.55,3619.0,332.0855,332.7495,331.9864,332.5711,3619.0
2024-07-19 13:20:00,335.59,335.91,335.38,335.58,8421.0,332.6108,332.9279,332.4026,332.6008,8421.0
2024-07-19 13:25:00,335.61,335.98,335.61,335.67,7548.0,332.6306,332.9973,332.6306,332.69,7548.0
2024-07-19 13:30:00,335.58,335.79,335.47,335.57,4465.0,332.6008,332.809,332.4918,332.5909,4465.0
2024-07-19 13:35:00,335.84,336.31,335.58,336.18,1889.0,332.8585,333.3244,332.6008,333.1955,1889.0
2024-07-19 13:40:00,336.38,336.5,336.08,336.08,5262.0,333.3937,333.5127,333.0964,333.0964,5262.0
2024-07-19 13:45:00,336.08,336.34,336.08,336.28,5432.0,333.0964,333.3541,333.0964,333.2946,5432.0
2024-07-19 13:50:00,336.16,336.31,335.96,336.09,2700.0,333.1757,333.3244,332.9775,333.1063,2700.0
2024-07-19 13:55:00,336.09,336.43,335.98,336.25,5472.0,333.1063,333.4433,332.9973,333.2649,5472.0
2024-07-19 14:00:00,336.25,336.26,335.94,335.96,7975.0,333.2649,333.2748,332.9577,332.9775,7975.0
2024-07-19 14:05:00,336.06,336.34,335.98,336.16,6860.0,333.0766,333.3541,332.9973,333.1757,6860.0
2024-07-19 14:10:00,336.24,336.49,336.21,336.48,5699.0,333.255,333.5028,333.2253,333.4929,5699.0
2024-07-19 14:15:00,336.47,336.61,336.18,336.5,6706.0,333.4829,333.6217,333.1955,333.5127,6706.0
2024-07-19 14:20:00,336.38,336.84,336.32,336.84,23922.0,333.3937,333.8497,333.3343,333.8497,23922.0
2024-07-19 14:25:00,337.0,337.54,336.98,337.3,11124.0,334.0082,334.5434,333.9884,334.3056,11124.0
2024-07-19 14:30:00,337.28,337.99,337.2,337.85,43853.0,334.2858,334.9895,334.2065,334.8507,43853.0
2024-07-19 14:35:00,337.77,338.14,337.58,338.06,8406.0,334.7714,335.1381,334.5831,335.0588,8406.0
2024-07-19 14:40:00,338.06,338.21,337.93,338.08,10369.0,335.0588,335.2075,334.93,335.0787,10369.0
2024-07-19 14:45:00,338.08,338.18,337.93,338.18,13285.0,335.0787,335.1778,334.93,335.1778,13285.0
2024-07-19 14:50:00,338.21,338.51,338.13,338.13,10827.0,335.2075,335.5048,335.1282,335.1282,10827.0
2024-07-19 14:55:00,338.17,338.17,337.89,338.01,16121.0,335.1679,335.1679,334.8903,335.0093,16121.0
2024-07-19 15:00:00,338.01,338.31,337.9,338.3,85505.0,335.0093,335.3066,334.9003,335.2967,85505.0
2024-07-19 15:05:00,338.37,338.61,338.15,338.34,15022.0,335.3661,335.6039,335.148,335.3363,15022.0
2024-07-19 15:10:00,338.31,339.22,338.3,338.86,49907.0,335.3066,336.2085,335.2967,335.8517,49907.0
2024-07-19 15:15:00,338.75,339.2,338.64,339.09,14879.0,335.7427,336.1887,335.6337,336.0797,14879.0
2024-07-19 15:20:00,338.95,339.08,338.64,339.04,12105.0,335.9409,336.0698,335.6337,336.0301,12105.0
2024-07-19 15:25:00,339.04,339.7,338.93,339.7,17159.0,336.0301,336.6843,335.9211,336.6843,17159.0
2024-07-19 15:30:00,339.57,340.68,339.32,340.65,24296.0,336.5554,337.6556,336.3076,337.6258,24296.0
2024-07-19 15:35:00,340.56,340.73,340.2,340.43,54744.0,337.5366,337.7051,337.1798,337.4078,54744.0
2024-07-19 15:40:00,340.52,340.55,339.97,340.26,31510.0,337.497,337.5267,336.9519,337.2393,31510.0
2024-07-19 15:45:00,340.26,340.5,339.47,340.5,23776.0,337.2393,337.4772,336.4563,337.4772,23776.0
2024-07-19 15:50:00,340.39,341.03,340.32,340.41,43690.0,337.3681,338.0025,337.2988,337.388,43690.0
2024-07-19 15:55:00,340.41,341.39,340.37,340.74,199380.0,337.388,338.3593,337.3483,337.715,199380.0
2024-07-22 09:30:00,342.12,343.03,341.74,342.43,17000.0,339.0828,339.9847,338.7062,339.39,17000.0
2024-07-22 09:35:00,342.69,344.19,342.69,343.25,12158.0,339.6477,341.1344,339.6477,340.2028,12158.0
2024-07-22 09:40:00,343.27,343.54,341.48,341.55,4508.0,340.2226,340.4902,338.4485,338.5178,4508.0
2024-07-22 09:45:00,341.5,341.85,341.1,341.5,2865.0,338.4683,338.8152,338.0718,338.4683,2865.0
2024-07-22 09:50:00,341.25,341.68,340.59,340.99,9831.0,338.2205,338.6467,337.5664,337.9628,9831.0
2024-07-22 09:55:00,341.13,341.13,339.84,339.92,3041.0,338.1016,338.1016,336.823,336.9023,3041.0
2024-07-22 10:00:00,339.96,340.16,339.38,340.13,9563.0,336.942,337.1402,336.3671,337.1105,9563.0
2024-07-22 10:05:00,340.12,341.07,339.99,340.79,1923.0,337.1005,338.0421,336.9717,337.7646,1923.0
2024-07-22 10:10:00,341.03,341.04,340.62,340.75,5640.0,338.0025,338.0124,337.5961,337.7249,5640.0
2024-07-22 10:15:00,340.61,340.75,340.34,340.35,2781.0,337.5862,337.7249,337.3186,337.3285,2781.0
2024-07-22 10:20:00,340.75,341.68,340.6,341.68,3271.0,337.7249,338.6467,337.5763,338.6467,3271.0
2024-07-22 10:25:00,341.57,341.72,341.29,341.48,5595.0,338.5377,338.6863,338.2602,338.4485,5595.0
2024-07-22 10:30:00,341.5,341.51,340.74,341.18,2700.0,338.4683,338.4782,337.715,338.1511,2700.0
2024-07-22 10:35:00,341.21,341.93,341.07,341.54,1736.0,338.1809,338.8945,338.0421,338.5079,1736.0
2024-07-22 10:40:00,341.76,342.57,341.71,342.47,2502.0,338.726,339.5288,338.6764,339.4297,2502.0
2024-07-22 10:45:00,342.6,342.81,342.13,342.22,4246.0,339.5585,339.7667,339.0927,339.1819,4246.0
2024-07-22 10:50:00,342.1,342.1,341.53,341.57,4413.0,339.063,339.063,338.498,338.5377,4413.0
2024-07-22 10:55:00,341.56,341.88,341.42,341.86,6797.0,338.5278,338.8449,338.389,338.8251,6797.0
2024-07-22 11:00:00,342.08,342.93,342.08,342.93,9203.0,339.0431,339.8856,339.0431,339.8856,9203.0
2024-07-22 11:05:00,343.12,343.2,342.72,343.02,4635.0,340.0739,340.1532,339.6775,339.9748,4635.0
2024-07-22 11:10:00,342.94,342.95,342.3,342.59,4567.0,339.8955,339.9054,339.2612,339.5486,4567.0
2024-07-22 11:15:00,342.59,342.6,342.05,342.06,4113.0,339.5486,339.5585,339.0134,339.0233,4113.0
2024-07-22 11:20:00,342.04,342.27,341.58,341.82,5221.0,339.0035,339.2315,338.5476,338.7855,5221.0
2024-07-22 11:25:00,341.82,342.06,341.66,341.74,6263.0,338.7855,339.0233,338.6269,338.7062,6263.0
2024-07-22 11:30:00,341.9,341.95,341.47,341.48,4364.0,338.8647,338.9143,338.4386,338.4485,4364.0
2024-07-22 11:35:00,341.5,341.58,341.39,341.39,2655.0,338.4683,338.5476,338.3593,338.3593,2655.0
2024-07-22 11:40:00,341.52,341.81,341.39,341.61,4037.0,338.4881,338.7755,338.3593,338.5773,4037.0
2024-07-22 11:45:00,341.6,341.84,341.46,341.56,4737.0,338.5674,338.8053,338.4286,338.5278,4737.0
2024-07-22 11:50:00,341.45,341.59,341.13,341.13,4971.0,338.4187,338.5575,338.1016,338.1016,4971.0
2024-07-22 11:55:00,341.06,341.19,340.97,341.07,3241.0,338.0322,338.161,337.943,338.0421,3241.0
2024-07-22 12:00:00,341.1,341.11,340.68,340.69,3032.0,338.0718,338.0818,337.6556,337.6655,3032.0
2024-07-22 12:05:00,340.65,340.85,340.59,340.85,1182.0,337.6258,337.8241,337.5664,337.8241,1182.0
2024-07-22 12:10:00,340.76,340.76,340.04,340.05,15098.0,337.7349,337.7349,337.0213,337.0312,15098.0
2024-07-22 12:15:00,340.08,340.39,340.08,340.39,1648.0,337.0609,337.3681,337.0609,337.3681,1648.0
2024-07-22 12:20:00,340.31,340.51,339.95,339.95,2940.0,337.2889,337.4871,336.9321,336.9321,2940.0
2024-07-22 12:25:00,340.08,340.28,339.98,339.99,3442.0,337.0609,337.2591,336.9618,336.9717,3442.0
2024-07-22 12:30:00,339.88,339.89,339.74,339.74,930.0,336.8627,336.8726,336.7239,336.7239,930.0
2024-07-22 12:35:00,339.75,339.86,339.64,339.71,3728.0,336.7338,336.8429,336.6248,336.6942,3728.0
2024-07-22 12:40:00,339.69,339.84,339.55,339.84,2219.0,336.6744,336.823,336.5356,336.823,2219.0
2024-07-22 12:45:00,339.78,340.06,339.69,339.95,3314.0,336.7636,337.0411,336.6744,336.9321,3314.0
2024-07-22 12:50:00,340.06,340.46,340.06,340.42,1895.0,337.0411,337.4375,337.0411,337.3979,1895.0
2024-07-22 12:55:00,340.42,340.61,340.16,340.16,2514.0,337.3979,337.5862,337.1402,337.1402,2514.0
2024-07-22 13:00:00,340.17,340.53,340.16,340.53,4591.0,337.1501,337.5069,337.1402,337.5069,4591.0
2024-07-22 13:05:00,340.47,340.57,340.44,340.52,2350.0,337.4474,337.5465,337.4177,337.497,2350.0
2024-07-22 13:10:00,340.42,340.46,340.21,340.44,4057.0,337.3979,337.4375,337.1897,337.4177,4057.0
2024-07-22 13:15:00,340.46,340.75,340.45,340.58,2430.0,337.4375,337.7249,337.4276,337.5565,2430.0
2024-07-22 13:20:00,340.58,340.65,340.29,340.29,3339.0,337.5565,337.6258,337.269,337.269,3339.0
2024-07-22 13:25:00,340.22,340.64,340.22,340.62,1849.0,337.1997,337.6159,337.1997,337.5961,1849.0
2024-07-22 13:30:00,340.48,340.59,340.36,340.47,2155.0,337.4573,337.5664,337.3384,337.4474,2155.0
2024-07-22 13:35:00,340.35,340.46,340.18,340.45,3941.0,337.3285,337.4375,337.16,337.4276,3941.0
2024-07-22 13:40:00,340.39,340.53,340.2,340.2,3607.0,337.3681,337.5069,337.1798,337.1798,3607.0
2024-07-22 13:45:00,340.18,340.24,340.0,340.13,3217.0,337.16,337.2195,336.9816,337.1105,3217.0
2024-07-22 13:50:00,340.03,340.15,339.89,340.14,2579.0,337.0113,337.1303,336.8726,337.1204,2579.0
2024-07-22 13:55:00,340.03,340.27,340.02,340.19,2011.0,337.0113,337.2492,337.0014,337.1699,2011.0
2024-07-22 14:00:00,340.23,340.65,340.16,340.44,7114.0,337.2096,337.6258,337.1402,337.4177,7114.0
2024-07-22 14:05:00,340.55,340.81,340.42,340.81,3171.0,337.5267,337.7844,337.3979,337.7844,3171.0
2024-07-22 14:10:00,340.8,340.85,340.68,340.81,6192.0,337.7745,337.8241,337.6556,337.7844,6192.0
2024-07-22 14:15:00,340.81,340.95,340.74,340.82,2213.0,337.7844,337.9232,337.715,337.7943,2213.0
2024-07-22 14:20:00,340.86,341.1,340.72,340.89,7993.0,337.834,338.0718,337.6952,337.8637,7993.0
2024-07-22 14:25:00,340.98,341.3,340.98,341.22,3424.0,337.9529,338.2701,337.9529,338.1908,3424.0
2024-07-22 14:30:00,341.25,341.88,341.2,341.77,6052.0,338.2205,338.8449,338.171,338.7359,6052.0
2024-07-22 14:35:00,341.85,341.85,341.51,341.57,8092.0,338.8152,338.8152,338.4782,338.5377,8092.0
2024-07-22 14:40:00,341.49,341.7,341.39,341.7,9569.0,338.4584,338.6665,338.3593,338.6665,9569.0
2024-07-22 14:45:00,341.66,341.76,341.53,341.53,2538.0,338.6269,338.726,338.498,338.498,2538.0
2024-07-22 14:50:00,341.56,341.78,341.55,341.68,2957.0,338.5278,338.7458,338.5178,338.6467,2957.0
2024-07-22 14:55:00,341.68,342.16,341.57,341.57,11594.0,338.6467,339.1224,338.5377,338.5377,11594.0
2024-07-22 15:00:00,341.54,341.54,341.26,341.48,5556.0,338.5079,338.5079,338.2304,338.4485,5556.0
2024-07-22 15:05:00,341.47,341.6,341.46,341.51,5906.0,338.4386,338.5674,338.4286,338.4782,5906.0
2024-07-22 15:10:00,341.52,341.75,341.52,341.69,30889.0,338.4881,338.7161,338.4881,338.6566,30889.0
2024-07-22 15:15:00,341.76,342.08,341.73,342.02,5186.0,338.726,339.0431,338.6962,338.9837,5186.0
2024-07-22 15:20:00,342.07,342.07,341.62,341.93,10003.0,339.0332,339.0332,338.5872,338.8945,10003.0
2024-07-22 15:25:00,342.03,342.25,342.01,342.07,7347.0,338.9936,339.2116,338.9738,339.0332,7347.0
2024-07-22 15:30:00,342.1,342.42,341.87,341.94,10110.0,339.063,339.3801,338.835,338.9044,10110.0
2024-07-22 15:35:00,341.94,342.14,341.82,341.82,10282.0,338.9044,339.1026,338.7855,338.7855,10282.0
2024-07-22 15:40:00,341.82,341.95,341.64,341.81,9616.0,338.7855,338.9143,338.607,338.7755,9616.0
2024-07-22 15:45:00,341.79,342.31,341.78,342.01,23236.0,338.7557,339.2711,338.7458,338.9738,23236.0
2024-07-22 15:50:00,341.99,342.31,341.98,342.14,25227.0,338.9539,339.2711,338.944,339.1026,25227.0
2024-07-22 15:55:00,342.18,342.68,341.91,342.61,81063.0,339.1423,339.6378,338.8747,339.5684,81063.0
2024-07-23 09:30:00,342.83,342.83,341.03,341.53,15097.0,339.7865,339.7865,338.0025,338.498,15097.0
2024-07-23 09:35:00,342.19,342.98,341.95,342.97,5307.0,339.1522,339.9352,338.9143,339.9252,5307.0
2024-07-23 09:40:00,343.18,344.37,343.18,344.19,4146.0,340.1334,341.3128,340.1334,341.1344,4146.0
2024-07-23 09:45:00,343.98,344.37,343.64,344.32,4315.0,340.9263,341.3128,340.5893,341.2633,4315.0
2024-07-23 09:50:00,344.07,344.33,343.66,344.24,2608.0,341.0155,341.2732,340.6091,341.184,2608.0
2024-07-23 09:55:00,344.24,344.27,343.45,343.59,2139.0,341.184,341.2137,340.401,340.5397,2139.0
2024-07-23 10:00:00,343.44,344.07,343.43,343.99,1859.0,340.3911,341.0155,340.3812,340.9362,1859.0
2024-07-23 10:05:00,343.91,344.02,343.84,343.99,523.0,340.8569,340.9659,340.7875,340.9362,523.0
2024-07-23 10:10:00,344.06,344.3,343.41,343.42,1399.0,341.0056,341.2434,340.3613,340.3712,1399.0
2024-07-23 10:15:00,343.34,343.68,343.06,343.26,5426.0,340.292,340.6289,340.0144,340.2127,5426.0
2024-07-23 10:20:00,343.23,343.7,342.78,343.48,5853.0,340.1829,340.6488,339.7369,340.4307,5853.0
2024-07-23 10:25:00,343.41,343.85,343.41,343.79,4799.0,340.3613,340.7974,340.3613,340.738,4799.0
2024-07-23 10:30:00,343.99,344.69,343.59,344.69,9988.0,340.9362,341.63,340.5397,341.63,9988.0
2024-07-23 10:35:00,344.56,345.0,344.41,344.63,15798.0,341.5011,341.9372,341.3525,341.5705,15798.0
2024-07-23 10:40:00,344.64,344.93,344.49,344.93,5329.0,341.5804,341.8678,341.4317,341.8678,5329.0
2024-07-23 10:45:00,344.82,344.97,344.24,344.24,3104.0,341.7588,341.9075,341.184,341.184,3104.0
2024-07-23 10:50:00,344.24,344.38,343.8,343.8,2182.0,341.184,341.3227,340.7479,340.7479,2182.0
2024-07-23 10:55:00,343.9,344.64,343.82,344.64,2000.0,340.847,341.5804,340.7677,341.5804,2000.0
2024-07-23 11:00:00,344.57,345.35,344.53,345.35,4935.0,341.511,342.2841,341.4714,342.2841,4935.0
2024-07-23 11:05:00,345.23,345.23,344.56,344.75,2650.0,342.1652,342.1652,341.5011,341.6894,2650.0
2024-07-23 11:10:00,344.75,345.1,344.72,345.1,2485.0,341.6894,342.0363,341.6597,342.0363,2485.0
2024-07-23 11:15:00,345.24,345.65,345.23,345.28,3218.0,342.1751,342.5814,342.1652,342.2147,3218.0
2024-07-23 11:20:00,345.19,345.57,344.83,345.17,3343.0,342.1255,342.5022,341.7687,342.1057,3343.0
2024-07-23 11:25:00,345.06,345.27,344.87,345.12,2601.0,341.9967,342.2048,341.8084,342.0562,2601.0
2024-07-23 11:30:00,345.27,345.45,345.12,345.38,3620.0,342.2048,342.3832,342.0562,342.3138,3620.0
2024-07-23 11:35:00,345.48,345.54,345.1,345.39,6130.0,342.413,342.4724,342.0363,342.3238,6130.0
2024-07-23 11:40:00,345.34,345.67,345.18,345.61,4397.0,342.2742,342.6013,342.1156,342.5418,4397.0
2024-07-23 11:45:00,345.57,345.57,345.16,345.42,5205.0,342.5022,342.5022,342.0958,342.3535,5205.0
2024-07-23 11:50:00,345.62,345.67,345.15,345.3,2486.0,342.5517,342.6013,342.0859,342.2346,2486.0
2024-07-23 11:55:00,345.2,345.66,345.19,345.62,2975.0,342.1354,342.5914,342.1255,342.5517,2975.0
2024-07-23 12:00:00,345.62,345.8,345.49,345.65,4505.0,342.5517,342.7301,342.4229,342.5814,4505.0
2024-07-23 12:05:00,345.63,346.07,345.59,345.59,3008.0,342.5616,342.9977,342.522,342.522,3008.0
2024-07-23 12:10:00,345.54,345.66,345.53,345.53,1143.0,342.4724,342.5914,342.4625,342.4625,1143.0
2024-07-23 12:15:00,345.62,345.63,345.43,345.6,2771.0,342.5517,342.5616,342.3634,342.5319,2771.0
2024-07-23 12:20:00,345.76,345.92,345.4,345.4,3767.0,342.6905,342.8491,342.3337,342.3337,3767.0
2024-07-23 12:25:00,345.31,345.69,345.31,345.62,1227.0,342.2445,342.6211,342.2445,342.5517,1227.0
2024-07-23 12:30:00,345.5,345.51,345.15,345.22,1240.0,342.4328,342.4427,342.0859,342.1553,1240.0
2024-07-23 12:35:00,345.21,345.32,344.85,344.86,3017.0,342.1454,342.2544,341.7886,341.7985,3017.0
2024-07-23 12:40:00,344.9,345.28,344.81,345.28,2659.0,341.8381,342.2147,341.7489,342.2147,2659.0
2024-07-23 12:45:00,345.43,345.6,345.3,345.43,3944.0,342.3634,342.5319,342.2346,342.3634,3944.0
2024-07-23 12:50:00,345.33,345.41,345.04,345.28,4600.0,342.2643,342.3436,341.9769,342.2147,4600.0
2024-07-23 12:55:00,345.3,345.35,345.18,345.35,800.0,342.2346,342.2841,342.1156,342.2841,800.0
2024-07-23 13:00:00,345.23,345.23,344.74,345.14,3005.0,342.1652,342.1652,341.6795,342.076,3005.0
2024-07-23 13:05:00,345.07,345.22,344.78,344.78,2094.0,342.0066,342.1553,341.7192,341.7192,2094.0
2024-07-23 13:10:00,344.77,345.22,344.77,344.92,3297.0,341.7093,342.1553,341.7093,341.8579,3297.0
2024-07-23 13:15:00,345.09,345.09,344.82,344.82,7297.0,342.0264,342.0264,341.7588,341.7588,7297.0
2024-07-23 13:20:00,344.94,344.95,344.66,344.77,3771.0,341.8778,341.8877,341.6002,341.7093,3771.0
2024-07-23 13:25:00,344.84,344.88,344.72,344.8,2662.0,341.7786,341.8183,341.6597,341.739,2662.0
2024-07-23 13:30:00,344.7,344.9,344.66,344.83,27675.0,341.6399,341.8381,341.6002,341.7687,27675.0
2024-07-23 13:35:00,344.75,344.79,344.34,344.34,15279.0,341.6894,341.7291,341.2831,341.2831,15279.0
2024-07-23 13:40:00,344.46,344.61,344.22,344.22,2451.0,341.402,341.5507,341.1641,341.1641,2451.0
2024-07-23 13:45:00,344.28,344.61,344.27,344.61,2703.0,341.2236,341.5507,341.2137,341.5507,2703.0
2024-07-23 13:50:00,344.7,344.86,344.58,344.62,2024.0,341.6399,341.7985,341.5209,341.5606,2024.0
2024-07-23 13:55:00,344.71,344.9,344.61,344.8,2904.0,341.6498,341.8381,341.5507,341.739,2904.0
2024-07-23 14:00:00,344.69,344.71,344.6,344.61,2128.0,341.63,341.6498,341.5408,341.5507,2128.0
2024-07-23 14:05:00,344.54,344.54,344.4,344.5,1216.0,341.4813,341.4813,341.3425,341.4417,1216.0
2024-07-23 14:10:00,344.41,344.67,344.41,344.61,2552.0,341.3525,341.6101,341.3525,341.5507,2552.0
2024-07-23 14:15:00,344.55,344.87,344.54,344.87,2069.0,341.4912,341.8084,341.4813,341.8084,2069.0
2024-07-23 14:20:00,344.79,344.87,344.69,344.8,1772.0,341.7291,341.8084,341.63,341.739,1772.0
2024-07-23 14:25:00,344.71,344.79,344.53,344.53,4028.0,341.6498,341.7291,341.4714,341.4714,4028.0
2024-07-23 14:30:00,344.63,344.9,344.63,344.82,6069.0,341.5705,341.8381,341.5705,341.7588,6069.0
2024-07-23 14:35:00,344.9,345.09,344.82,345.0,3367.0,341.8381,342.0264,341.7588,341.9372,3367.0
2024-07-23 14:40:00,345.0,345.02,344.81,344.81,3109.0,341.9372,341.957,341.7489,341.7489,3109.0
2024-07-23 14:45:00,344.84,344.84,344.14,344.3,6031.0,341.7786,341.7786,341.0849,341.2434,6031.0
2024-07-23 14:50:00,344.23,344.23,343.9,343.9,2412.0,341.1741,341.1741,340.847,340.847,2412.0
2024-07-23 14:55:00,343.84,343.84,343.54,343.61,4257.0,340.7875,340.7875,340.4902,340.5596,4257.0
2024-07-23 15:00:00,343.61,343.61,343.24,343.3,5555.0,340.5596,340.5596,340.1928,340.2523,5555.0
2024-07-23 15:05:00,343.35,343.35,342.75,342.85,2406.0,340.3019,340.3019,339.7072,339.8063,2406.0
2024-07-23 15:10:00,342.83,342.85,342.56,342.65,2871.0,339.7865,339.8063,339.5189,339.6081,2871.0
2024-07-23 15:15:00,342.55,342.62,342.42,342.54,3752.0,339.509,339.5783,339.3801,339.4991,3752.0
2024-07-23 15:20:00,342.51,342.59,342.4,342.51,8263.0,339.4693,339.5486,339.3603,339.4693,8263.0
2024-07-23 15:25:00,342.44,342.44,342.1,342.31,4606.0,339.3999,339.3999,339.063,339.2711,4606.0
2024-07-23 15:30:00,342.31,342.35,342.04,342.09,8129.0,339.2711,339.3107,339.0035,339.0531,8129.0
2024-07-23 15:35:00,342.18,342.3,341.74,342.17,17933.0,339.1423,339.2612,338.7062,339.1323,17933.0
2024-07-23 15:40:00,342.03,342.14,341.51,341.93,9868.0,338.9936,339.1026,338.4782,338.8945,9868.0
2024-07-23 15:45:00,341.93,342.22,341.7,342.14,12786.0,338.8945,339.1819,338.6665,339.1026,12786.0
2024-07-23 15:50:00,342.01,342.28,341.12,341.14,14127.0,338.9738,339.2414,338.0917,338.1115,14127.0
2024-07-23 15:55:00,341.17,341.8,340.79,341.73,53567.0,338.1412,338.7656,337.7646,338.6962,53567.0
2024-07-24 09:30:00,342.13,342.65,339.09,339.31,17440.0,339.0927,339.6081,336.0797,336.2977,17440.0
2024-07-24 09:35:00,339.17,340.53,338.73,339.92,4455.0,336.159,337.5069,335.7229,336.9023,4455.0
2024-07-24 09:40:00,339.92,341.53,339.92,341.15,2478.0,336.9023,338.498,336.9023,338.1214,2478.0
2024-07-24 09:45:00,341.86,341.92,340.33,341.05,3877.0,338.8251,338.8846,337.3087,338.0223,3877.0
2024-07-24 09:50:00,341.05,341.45,340.81,341.45,4499.0,338.0223,338.4187,337.7844,338.4187,4499.0
2024-07-24 09:55:00,341.17,341.75,340.74,341.54,9557.0,338.1412,338.7161,337.715,338.5079,9557.0
2024-07-24 10:00:00,341.48,341.66,340.73,340.73,4149.0,338.4485,338.6269,337.7051,337.7051,4149.0
2024-07-24 10:05:00,340.73,341.0,340.46,340.49,3698.0,337.7051,337.9727,337.4375,337.4673,3698.0
2024-07-24 10:10:00,340.68,341.28,340.68,341.12,4030.0,337.6556,338.2502,337.6556,338.0917,4030.0
2024-07-24 10:15:00,341.12,341.29,339.37,339.47,18586.0,338.0917,338.2602,336.3572,336.4563,18586.0
2024-07-24 10:20:00,339.65,339.9,339.19,339.36,9177.0,336.6347,336.8825,336.1788,336.3473,9177.0
2024-07-24 10:25:00,339.21,339.28,338.5,338.83,6310.0,336.1986,336.268,335.4949,335.822,6310.0
2024-07-24 10:30:00,338.58,338.84,338.58,338.68,3641.0,335.5742,335.8319,335.5742,335.6733,3641.0
2024-07-24 10:35:00,338.86,338.92,338.23,338.44,4335.0,335.8517,335.9112,335.2273,335.4355,4335.0
2024-07-24 10:40:00,338.31,338.7,338.29,338.69,5433.0,335.3066,335.6931,335.2868,335.6832,5433.0
2024-07-24 10:45:00,338.69,339.14,338.69,338.73,7178.0,335.6832,336.1292,335.6832,335.7229,7178.0
2024-07-24 10:50:00,338.66,338.84,338.48,338.48,1227.0,335.6535,335.8319,335.4751,335.4751,1227.0
2024-07-24 10:55:00,338.58,338.82,338.08,338.5,7902.0,335.5742,335.8121,335.0787,335.4949,7902.0
2024-07-24 11:00:00,338.42,338.51,338.08,338.08,3268.0,335.4156,335.5048,335.0787,335.0787,3268.0
2024-07-24 11:05:00,338.04,338.67,337.92,338.65,5340.0,335.039,335.6634,334.9201,335.6436,5340.0
2024-07-24 11:10:00,338.67,339.63,338.66,339.39,3597.0,335.6634,336.6149,335.6535,336.377,3597.0
2024-07-24 11:15:00,339.59,339.6,339.09,339.09,1934.0,336.5752,336.5852,336.0797,336.0797,1934.0
2024-07-24 11:20:00,339.13,339.26,338.5,339.26,4397.0,336.1193,336.2482,335.4949,336.2482,4397.0
2024-07-24 11:25:00,339.05,339.47,339.04,339.23,2635.0,336.04,336.4563,336.0301,336.2184,2635.0
2024-07-24 11:30:00,339.23,339.81,339.04,339.48,2812.0,336.2184,336.7933,336.0301,336.4662,2812.0
2024-07-24 11:35:00,339.64,339.88,339.43,339.54,2023.0,336.6248,336.8627,336.4167,336.5257,2023.0
2024-07-24 11:40:00,339.47,339.83,339.33,339.69,2407.0,336.4563,336.8131,336.3176,336.6744,2407.0
2024-07-24 11:45:00,339.69,339.79,339.07,339.12,3979.0,336.6744,336.7735,336.0599,336.1094,3979.0
2024-07-24 11:50:00,339.36,339.59,339.18,339.46,2558.0,336.3473,336.5752,336.1689,336.4464,2558.0
2024-07-24 11:55:00,339.3,339.6,339.21,339.5,6205.0,336.2878,336.5852,336.1986,336.486,6205.0
2024-07-24 12:00:00,339.5,339.54,338.99,339.1,7001.0,336.486,336.5257,335.9806,336.0896,7001.0
2024-07-24 12:05:00,339.36,339.58,339.0,339.29,1500.0,336.3473,336.5653,335.9905,336.2779,1500.0
2024-07-24 12:10:00,339.02,339.52,338.53,339.11,36658.0,336.0103,336.5059,335.5247,336.0995,36658.0
2024-07-24 12:15:00,339.25,339.91,339.24,339.68,2477.0,336.2383,336.8924,336.2284,336.6644,2477.0
2024-07-24 12:20:00,339.68,340.14,339.68,340.14,3198.0,336.6644,337.1204,336.6644,337.1204,3198.0
2024-07-24 12:25:00,340.25,341.0,339.93,340.6,8056.0,337.2294,337.9727,336.9122,337.5763,8056.0
2024-07-24 12:30:00,340.49,340.72,340.33,340.54,3559.0,337.4673,337.6952,337.3087,337.5168,3559.0
2024-07-24 12:35:00,340.54,340.8,340.46,340.46,2630.0,337.5168,337.7745,337.4375,337.4375,2630.0
2024-07-24 12:40:00,340.22,340.42,340.0,340.0,1604.0,337.1997,337.3979,336.9816,336.9816,1604.0
2024-07-24 12:45:00,340.16,340.39,340.0,340.0,2585.0,337.1402,337.3681,336.9816,336.9816,2585.0
2024-07-24 12:50:00,340.0,340.11,339.96,340.0,2366.0,336.9816,337.0906,336.942,336.9816,2366.0
2024-07-24 12:55:00,340.16,340.62,340.08,340.62,3345.0,337.1402,337.5961,337.0609,337.5961,3345.0
2024-07-24 13:00:00,340.67,340.89,340.34,340.54,2044.0,337.6457,337.8637,337.3186,337.5168,2044.0
2024-07-24 13:05:00,340.34,341.08,340.34,341.07,2704.0,337.3186,338.052,337.3186,338.0421,2704.0
2024-07-24 13:10:00,341.07,341.11,340.77,340.92,1600.0,338.0421,338.0818,337.7448,337.8934,1600.0
2024-07-24 13:15:00,341.08,341.25,340.86,340.86,2543.0,338.052,338.2205,337.834,337.834,2543.0
2024-07-24 13:20:00,340.81,340.92,340.73,340.83,6811.0,337.7844,337.8934,337.7051,337.8042,6811.0
2024-07-24 13:25:00,340.99,340.99,340.65,340.85,1715.0,337.9628,337.9628,337.6258,337.8241,1715.0
2024-07-24 13:30:00,340.64,341.49,340.64,341.37,5002.0,337.6159,338.4584,337.6159,338.3394,5002.0
2024-07-24 13:35:00,341.62,341.72,341.48,341.48,900.0,338.5872,338.6863,338.4485,338.4485,900.0
2024-07-24 13:40:00,341.48,342.19,341.48,342.19,8595.0,338.4485,339.1522,338.4485,339.1522,8595.0
2024-07-24 13:45:00,342.1,342.19,341.68,341.91,6104.0,339.063,339.1522,338.6467,338.8747,6104.0
2024-07-24 13:50:00,341.91,342.05,341.68,342.0,2096.0,338.8747,339.0134,338.6467,338.9639,2096.0
2024-07-24 13:55:00,341.9,342.16,341.66,341.76,6417.0,338.8647,339.1224,338.6269,338.726,6417.0
2024-07-24 14:00:00,341.67,341.79,341.44,341.44,3205.0,338.6368,338.7557,338.4088,338.4088,3205.0
2024-07-24 14:05:00,341.45,341.61,341.31,341.32,7787.0,338.4187,338.5773,338.28,338.2899,7787.0
2024-07-24 14:10:00,341.46,341.9,341.33,341.66,3903.0,338.4286,338.8647,338.2998,338.6269,3903.0
2024-07-24 14:15:00,341.83,341.83,341.34,341.38,3331.0,338.7954,338.7954,338.3097,338.3494,3331.0
2024-07-24 14:20:00,341.29,341.74,341.16,341.61,9171.0,338.2602,338.7062,338.1313,338.5773,9171.0
2024-07-24 14:25:00,341.61,341.67,341.3,341.67,2784.0,338.5773,338.6368,338.2701,338.6368,2784.0
2024-07-24 14:30:00,341.67,341.67,341.36,341.41,3930.0,338.6368,338.6368,338.3295,338.3791,3930.0
2024-07-24 14:35:00,341.33,341.69,341.24,341.24,6421.0,338.2998,338.6566,338.2106,338.2106,6421.0
2024-07-24 14:40:00,341.11,341.46,340.75,340.75,9273.0,338.0818,338.4286,337.7249,337.7249,9273.0
2024-07-24 14:45:00,340.75,340.96,340.72,340.75,2840.0,337.7249,337.9331,337.6952,337.7249,2840.0
2024-07-24 14:50:00,340.71,341.01,340.71,340.8,7192.0,337.6853,337.9826,337.6853,337.7745,7192.0
2024-07-24 14:55:00,340.89,341.05,340.75,340.86,4404.0,337.8637,338.0223,337.7249,337.834,4404.0
2024-07-24 15:00:00,340.87,341.01,340.74,340.82,3878.0,337.8439,337.9826,337.715,337.7943,3878.0
2024-07-24 15:05:00,340.92,341.07,340.74,340.75,3085.0,337.8934,338.0421,337.715,337.7249,3085.0
2024-07-24 15:10:00,340.88,340.9,340.73,340.78,9882.0,337.8538,337.8736,337.7051,337.7547,9882.0
2024-07-24 15:15:00,340.75,340.75,340.12,340.12,10026.0,337.7249,337.7249,337.1005,337.1005,10026.0
2024-07-24 15:20:00,340.16,340.4,339.95,340.27,14216.0,337.1402,337.3781,336.9321,337.2492,14216.0
2024-07-24 15:25:00,340.16,340.16,339.64,339.86,2009.0,337.1402,337.1402,336.6248,336.8429,2009.0
2024-07-24 15:30:00,340.01,340.44,339.88,340.23,10344.0,336.9915,337.4177,336.8627,337.2096,10344.0
2024-07-24 15:35:00,340.22,340.34,339.59,339.8,19128.0,337.1997,337.3186,336.5752,336.7834,19128.0
2024-07-24 15:40:00,339.85,340.29,339.84,339.92,6075.0,336.8329,337.269,336.823,336.9023,6075.0
2024-07-24 15:45:00,339.96,340.1,339.66,339.98,9470.0,336.942,337.0807,336.6446,336.9618,9470.0
2024-07-24 15:50:00,340.17,340.33,339.87,340.01,11113.0,337.1501,337.3087,336.8528,336.9915,11113.0
2024-07-24 15:55:00,339.91,340.61,339.72,340.48,44899.0,336.8924,337.5862,336.7041,337.4573,44899.0
2024-07-25 09:30:00,339.49,340.64,338.35,339.97,17245.0,336.4761,337.6159,335.3463,336.9519,17245.0
2024-07-25 09:35:00,339.47,341.19,339.47,340.99,9034.0,336.4563,338.161,336.4563,337.9628,9034.0
2024-07-25 09:40:00,340.98,341.0,339.52,340.78,2733.0,337.9529,337.9727,336.5059,337.7547,2733.0
2024-07-25 09:45:00,340.29,342.82,340.29,342.78,14611.0,337.269,339.7766,337.269,339.7369,14611.0
2024-07-25 09:50:00,342.78,343.23,342.02,343.12,10153.0,339.7369,340.1829,338.9837,340.0739,10153.0
2024-07-25 09:55:00,342.99,344.14,342.87,343.39,15882.0,339.9451,341.0849,339.8261,340.3415,15882.0
2024-07-25 10:00:00,343.63,343.63,341.91,342.46,12038.0,340.5794,340.5794,338.8747,339.4198,12038.0
2024-07-25 10:05:00,342.19,343.04,341.93,342.63,6939.0,339.1522,339.9946,338.8945,339.5883,6939.0
2024-07-25 10:10:00,342.47,343.37,342.13,342.73,5864.0,339.4297,340.3217,339.0927,339.6874,5864.0
2024-07-25 10:15:00,342.83,343.46,342.83,343.3,6326.0,339.7865,340.4109,339.7865,340.2523,6326.0
2024-07-25 10:20:00,343.29,343.29,342.69,342.88,5692.0,340.2424,340.2424,339.6477,339.836,5692.0
2024-07-25 10:25:00,342.96,343.01,341.96,342.19,7083.0,339.9153,339.9649,338.9242,339.1522,7083.0
2024-07-25 10:30:00,341.91,341.91,340.37,341.0,4854.0,338.8747,338.8747,337.3483,337.9727,4854.0
2024-07-25 10:35:00,341.0,341.95,340.88,340.9,17790.0,337.9727,338.9143,337.8538,337.8736,17790.0
2024-07-25 10:40:00,340.59,340.91,339.36,339.46,17406.0,337.5664,337.8835,336.3473,336.4464,17406.0
2024-07-25 10:45:00,339.43,339.43,338.35,338.61,19815.0,336.4167,336.4167,335.3463,335.6039,19815.0
2024-07-25 10:50:00,338.64,339.05,337.99,338.98,20452.0,335.6337,336.04,334.9895,335.9707,20452.0
2024-07-25 10:55:00,338.97,339.19,338.81,339.0,8822.0,335.9608,336.1788,335.8022,335.9905,8822.0
2024-07-25 11:00:00,339.0,339.33,338.36,339.27,4443.0,335.9905,336.3176,335.3562,336.2581,4443.0
2024-07-25 11:05:00,339.12,339.41,338.88,339.08,5432.0,336.1094,336.3968,335.8716,336.0698,5432.0
2024-07-25 11:10:00,339.13,339.14,338.92,339.0,3590.0,336.1193,336.1292,335.9112,335.9905,3590.0
2024-07-25 11:15:00,339.02,339.21,338.78,338.99,7930.0,336.0103,336.1986,335.7724,335.9806,7930.0
2024-07-25 11:20:00,338.67,338.94,338.34,338.79,9986.0,335.6634,335.931,335.3363,335.7823,9986.0
2024-07-25 11:25:00,338.71,338.96,338.06,338.23,13853.0,335.7031,335.9508,335.0588,335.2273,13853.0
2024-07-25 11:30:00,338.24,338.3,337.29,337.29,15062.0,335.2372,335.2967,334.2957,334.2957,15062.0
2024-07-25 11:35:00,337.4,337.72,337.26,337.67,10714.0,334.4047,334.7218,334.2659,334.6723,10714.0
2024-07-25 11:40:00,337.56,338.05,337.27,337.3,7696.0,334.5633,335.0489,334.2758,334.3056,7696.0
2024-07-25 11:45:00,337.39,337.39,336.54,336.54,1910.0,334.3948,334.3948,333.5523,333.5523,1910.0
2024-07-25 11:50:00,336.6,336.91,335.78,335.97,9770.0,333.6118,333.919,332.7991,332.9874,9770.0
2024-07-25 11:55:00,335.76,335.96,334.65,335.25,30819.0,332.7792,332.9775,331.6791,332.2738,30819.0
2024-07-25 12:00:00,335.07,335.17,334.68,334.99,5575.0,332.0954,332.1945,331.7088,332.0161,5575.0
2024-07-25 12:05:00,334.84,336.22,334.84,335.81,5422.0,331.8674,333.2352,331.8674,332.8288,5422.0
2024-07-25 12:10:00,335.75,336.12,335.64,336.02,5150.0,332.7693,333.1361,332.6603,333.0369,5150.0
2024-07-25 12:15:00,336.16,336.65,335.94,336.23,5174.0,333.1757,333.6613,332.9577,333.2451,5174.0
2024-07-25 12:20:00,336.4,336.4,335.94,336.3,11655.0,333.4136,333.4136,332.9577,333.3145,11655.0
2024-07-25 12:25:00,336.23,336.26,335.66,335.73,6179.0,333.2451,333.2748,332.6801,332.7495,6179.0
2024-07-25 12:30:00,335.78,335.78,335.25,335.36,6452.0,332.7991,332.7991,332.2738,332.3828,6452.0
2024-07-25 12:35:00,335.37,335.59,335.21,335.59,7128.0,332.3927,332.6108,332.2341,332.6108,7128.0
2024-07-25 12:40:00,335.42,336.21,335.42,336.21,11669.0,332.4423,333.2253,332.4423,333.2253,11669.0
2024-07-25 12:45:00,336.0,336.64,335.86,336.02,5191.0,333.0171,333.6514,332.8784,333.0369,5191.0
2024-07-25 12:50:00,336.06,336.06,335.44,335.54,5666.0,333.0766,333.0766,332.4621,332.5612,5666.0
2024-07-25 12:55:00,335.66,335.85,334.87,334.94,5782.0,332.6801,332.8684,331.8971,331.9665,5782.0
2024-07-25 13:00:00,335.0,335.5,334.8,335.39,3840.0,332.026,332.5216,331.8278,332.4125,3840.0
2024-07-25 13:05:00,335.55,336.49,335.55,336.41,4117.0,332.5711,333.5028,332.5711,333.4235,4117.0
2024-07-25 13:10:00,336.39,336.46,335.48,335.55,9143.0,333.4037,333.473,332.5017,332.5711,9143.0
2024-07-25 13:15:00,335.56,335.6,334.58,334.58,2915.0,332.581,332.6207,331.6097,331.6097,2915.0
2024-07-25 13:20:00,334.4,334.48,333.74,333.74,6100.0,331.4313,331.5106,330.7772,330.7772,6100.0
2024-07-25 13:25:00,333.76,333.86,333.5,333.65,7422.0,330.797,330.8961,330.5393,330.688,7422.0
2024-07-25 13:30:00,333.66,334.06,333.64,333.96,6919.0,330.6979,331.0943,330.6781,330.9952,6919.0
2024-07-25 13:35:00,333.96,334.83,333.96,334.57,8722.0,330.9952,331.8575,330.9952,331.5998,8722.0
2024-07-25 13:40:00,334.72,334.96,334.35,334.5,12622.0,331.7485,331.9864,331.3818,331.5304,12622.0
2024-07-25 13:45:00,334.5,334.5,332.83,333.03,5228.0,331.5304,331.5304,329.8753,330.0735,5228.0
2024-07-25 13:50:00,332.68,332.94,332.58,332.58,4790.0,329.7266,329.9843,329.6275,329.6275,4790.0
2024-07-25 13:55:00,332.66,332.66,332.22,332.32,4902.0,329.7068,329.7068,329.2707,329.3698,4902.0
2024-07-25 14:00:00,332.08,332.74,331.95,332.6,12836.0,329.1319,329.7861,329.0031,329.6473,12836.0
2024-07-25 14:05:00,332.61,332.96,332.55,332.55,4170.0,329.6572,330.0041,329.5977,329.5977,4170.0
2024-07-25 14:10:00,332.46,332.61,332.4,332.4,2977.0,329.5085,329.6572,329.4491,329.4491,2977.0
2024-07-25 14:15:00,332.37,332.58,332.09,332.16,7285.0,329.4193,329.6275,329.1418,329.2112,7285.0
2024-07-25 14:20:00,332.07,332.25,331.6,331.6,7680.0,329.122,329.3004,328.6562,328.6562,7680.0
2024-07-25 14:25:00,331.78,332.18,331.4,331.47,11502.0,328.8346,329.231,328.458,328.5273,11502.0
2024-07-25 14:30:00,331.34,331.66,331.32,331.52,5115.0,328.3985,328.7156,328.3787,328.5769,5115.0
2024-07-25 14:35:00,331.51,331.51,331.09,331.21,4608.0,328.567,328.567,328.1507,328.2696,4608.0
2024-07-25 14:40:00,331.21,331.36,330.91,330.91,7735.0,328.2696,328.4183,327.9723,327.9723,7735.0
2024-07-25 14:45:00,330.94,331.02,329.94,329.94,4417.0,328.002,328.0813,327.0109,327.0109,4417.0
2024-07-25 14:50:00,330.04,330.22,329.72,329.83,13157.0,327.11,327.2884,326.7929,326.9019,13157.0
2024-07-25 14:55:00,329.83,329.83,329.51,329.65,9527.0,326.9019,326.9019,326.5847,326.7235,9527.0
2024-07-25 15:00:00,329.59,329.61,329.4,329.49,6034.0,326.664,326.6838,326.4757,326.5649,6034.0
2024-07-25 15:05:00,329.49,329.88,328.76,329.81,30124.0,326.5649,326.9514,325.8414,326.8821,30124.0
2024-07-25 15:10:00,329.91,330.4,329.88,330.12,9832.0,326.9812,327.4668,326.9514,327.1893,9832.0
2024-07-25 15:15:00,330.0,330.29,329.9,330.26,9157.0,327.0704,327.3578,326.9713,327.3281,9157.0
2024-07-25 15:20:00,330.17,330.58,330.07,330.52,7813.0,327.2389,327.6452,327.1398,327.5858,7813.0
2024-07-25 15:25:00,330.56,331.09,330.56,330.82,9870.0,327.6254,328.1507,327.6254,327.8831,9870.0
2024-07-25 15:30:00,330.87,331.08,330.43,330.48,15603.0,327.9327,328.1408,327.4966,327.5461,15603.0
2024-07-25 15:35:00,330.36,330.36,329.07,329.11,30647.0,327.4272,327.4272,326.1486,326.1883,30647.0
2024-07-25 15:40:00,329.09,329.36,328.81,328.97,9531.0,326.1685,326.4361,325.8909,326.0495,9531.0
2024-07-25 15:45:00,328.86,329.05,328.35,328.96,27025.0,325.9405,326.1288,325.435,326.0396,27025.0
2024-07-25 15:50:00,329.16,329.19,328.04,328.18,29638.0,326.2378,326.2676,325.1278,325.2665,29638.0
2024-07-25 15:55:00,328.2,328.31,326.87,327.59,185578.0,325.2864,325.3954,323.9682,324.6818,185578.0
2024-07-26 09:30:00,327.0,330.32,325.34,329.09,49887.0,324.097,327.3875,322.4518,326.1685,49887.0
2024-07-26 09:35:00,329.34,331.3,329.23,330.8,8780.0,326.4162,328.3588,326.3072,327.8633,8780.0
2024-07-26 09:40:00,331.11,331.3,328.43,329.89,27399.0,328.1705,328.3588,325.5143,326.9614,27399.0
2024-07-26 09:45:00,329.95,332.06,329.95,331.5,9985.0,327.0208,329.1121,327.0208,328.5571,9985.0
2024-07-26 09:50:00,331.67,331.73,329.61,329.61,6613.0,328.7256,328.785,326.6838,326.6838,6613.0
2024-07-26 09:55:00,329.97,329.98,328.78,329.74,6983.0,327.0406,327.0506,325.8612,326.8127,6983.0
2024-07-26 10:00:00,329.48,331.65,329.22,330.84,21174.0,326.555,328.7057,326.2973,327.9029,21174.0
2024-07-26 10:05:00,330.66,330.86,329.16,329.54,19387.0,327.7245,327.9227,326.2378,326.6145,19387.0
2024-07-26 10:10:00,329.37,329.71,329.0,329.71,5239.0,326.446,326.783,326.0793,326.783,5239.0
2024-07-26 10:15:00,329.79,330.92,329.79,330.57,10381.0,326.8622,327.9822,326.8622,327.6353,10381.0
2024-07-26 10:20:00,330.42,331.39,330.4,331.29,10235.0,327.4867,328.448,327.4668,328.3489,10235.0
2024-07-26 10:25:00,331.27,332.0,331.22,331.71,4604.0,328.3291,329.0526,328.2796,328.7652,4604.0
2024-07-26 10:30:00,331.55,331.71,330.57,330.91,17692.0,328.6066,328.7652,327.6353,327.9723,17692.0
2024-07-26 10:35:00,330.57,330.75,330.45,330.75,2723.0,327.6353,327.8137,327.5164,327.8137,2723.0
2024-07-26 10:40:00,330.74,331.47,330.74,330.89,3909.0,327.8038,328.5273,327.8038,327.9525,3909.0
2024-07-26 10:45:00,331.21,331.36,330.54,330.74,4087.0,328.2696,328.4183,327.6056,327.8038,4087.0
2024-07-26 10:50:00,330.55,330.55,330.23,330.46,1655.0,327.6155,327.6155,327.2983,327.5263,1655.0
2024-07-26 10:55:00,330.31,330.62,329.89,330.62,5162.0,327.3776,327.6849,326.9614,327.6849,5162.0
2024-07-26 11:00:00,330.62,330.81,330.61,330.81,4706.0,327.6849,327.8732,327.675,327.8732,4706.0
2024-07-26 11:05:00,330.77,331.37,330.75,330.92,5106.0,327.8335,328.4282,327.8137,327.9822,5106.0
2024-07-26 11:10:00,330.93,331.04,330.42,330.97,14702.0,327.9921,328.1012,327.4867,328.0318,14702.0
2024-07-26 11:15:00,331.04,331.27,330.91,331.1,1009.0,328.1012,328.3291,327.9723,328.1606,1009.0
2024-07-26 11:20:00,331.11,331.77,331.1,331.24,4423.0,328.1705,328.8247,328.1606,328.2994,4423.0
2024-07-26 11:25:00,331.31,331.44,331.04,331.2,4504.0,328.3688,328.4976,328.1012,328.2597,4504.0
2024-07-26 11:30:00,331.35,331.37,330.82,330.82,4217.0,328.4084,328.4282,327.8831,327.8831,4217.0
2024-07-26 11:35:00,330.89,330.93,330.04,330.81,28194.0,327.9525,327.9921,327.11,327.8732,28194.0
2024-07-26 11:40:00,331.13,331.18,330.95,330.95,1360.0,328.1904,328.2399,328.0119,328.0119,1360.0
2024-07-26 11:45:00,331.12,331.12,330.99,331.1,1000.0,328.1804,328.1804,328.0516,328.1606,1000.0
2024-07-26 11:50:00,331.05,331.21,330.77,331.17,7631.0,328.1111,328.2696,327.8335,328.23,7631.0
2024-07-26 11:55:00,331.19,331.19,330.82,331.09,2108.0,328.2498,328.2498,327.8831,328.1507,2108.0
2024-07-26 12:00:00,331.12,331.59,331.11,331.52,1950.0,328.1804,328.6463,328.1705,328.5769,1950.0
2024-07-26 12:05:00,331.62,331.85,331.47,331.66,9134.0,328.676,328.904,328.5273,328.7156,9134.0
2024-07-26 12:10:00,331.65,331.66,331.39,331.39,2411.0,328.7057,328.7156,328.448,328.448,2411.0
2024-07-26 12:15:00,331.53,331.53,331.11,331.12,3234.0,328.5868,328.5868,328.1705,328.1804,3234.0
2024-07-26 12:20:00,331.12,331.21,330.75,330.75,3615.0,328.1804,328.2696,327.8137,327.8137,3615.0
2024-07-26 12:25:00,330.82,331.0,330.75,330.83,10161.0,327.8831,328.0615,327.8137,327.893,10161.0
2024-07-26 12:30:00,330.96,331.42,330.8,331.12,17993.0,328.0219,328.4778,327.8633,328.1804,17993.0
2024-07-26 12:35:00,331.04,331.22,330.81,331.21,10733.0,328.1012,328.2796,327.8732,328.2696,10733.0
2024-07-26 12:40:00,331.03,331.5,331.03,331.31,2216.0,328.0912,328.5571,328.0912,328.3688,2216.0
2024-07-26 12:45:00,331.48,331.66,331.17,331.49,5990.0,328.5372,328.7156,328.23,328.5472,5990.0
2024-07-26 12:50:00,331.69,332.19,331.52,332.19,24628.0,328.7454,329.2409,328.5769,329.2409,24628.0
2024-07-26 12:55:00,332.18,332.56,332.01,332.56,16701.0,329.231,329.6077,329.0625,329.6077,16701.0
2024-07-26 13:00:00,332.68,332.84,332.48,332.58,2611.0,329.7266,329.8852,329.5284,329.6275,2611.0
2024-07-26 13:05:00,332.75,333.75,332.75,333.59,10512.0,329.796,330.7871,329.796,330.6285,10512.0
2024-07-26 13:10:00,333.55,333.77,333.43,333.69,9817.0,330.5889,330.8069,330.4699,330.7276,9817.0
2024-07-26 13:15:00,333.77,334.07,333.7,333.74,9524.0,330.8069,331.1043,330.7375,330.7772,9524.0
2024-07-26 13:20:00,333.79,333.79,332.06,332.06,26553.0,330.8267,330.8267,329.1121,329.1121,26553.0
2024-07-26 13:25:00,332.36,332.37,331.58,332.02,13942.0,329.4094,329.4193,328.6364,329.0725,13942.0
2024-07-26 13:30:00,332.04,333.02,332.04,332.6,13323.0,329.0923,330.0636,329.0923,329.6473,13323.0
2024-07-26 13:35:00,332.59,332.59,331.75,332.18,28730.0,329.6374,329.6374,328.8048,329.231,28730.0
2024-07-26 13:40:00,332.18,332.66,332.11,332.66,3415.0,329.231,329.7068,329.1617,329.7068,3415.0
2024-07-26 13:45:00,332.49,332.83,332.49,332.83,2500.0,329.5383,329.8753,329.5383,329.8753,2500.0
2024-07-26 13:50:00,332.83,333.14,332.61,333.14,8249.0,329.8753,330.1825,329.6572,330.1825,8249.0
2024-07-26 13:55:00,333.16,333.55,332.93,333.52,3684.0,330.2023,330.5889,329.9744,330.5591,3684.0
2024-07-26 14:00:00,333.43,333.79,333.43,333.5,8111.0,330.4699,330.8267,330.4699,330.5393,8111.0
2024-07-26 14:05:00,333.43,333.89,333.4,333.73,3725.0,330.4699,330.9258,330.4402,330.7673,3725.0
2024-07-26 14:10:00,333.75,333.91,333.59,333.73,7070.0,330.7871,330.9457,330.6285,330.7673,7070.0
2024-07-26 14:15:00,333.75,333.75,331.77,331.77,7828.0,330.7871,330.7871,328.8247,328.8247,7828.0
2024-07-26 14:20:00,332.06,332.06,331.61,332.02,4265.0,329.1121,329.1121,328.6661,329.0725,4265.0
2024-07-26 14:25:00,332.15,332.44,332.05,332.3,2330.0,329.2013,329.4887,329.1022,329.35,2330.0
2024-07-26 14:30:00,332.36,333.03,332.3,332.75,32805.0,329.4094,330.0735,329.35,329.796,32805.0
2024-07-26 14:35:00,332.73,332.97,332.31,332.7,19502.0,329.7761,330.014,329.3599,329.7464,19502.0
2024-07-26 14:40:00,332.68,332.68,331.92,332.29,6876.0,329.7266,329.7266,328.9733,329.3401,6876.0
2024-07-26 14:45:00,332.5,332.7,331.89,331.89,4808.0,329.5482,329.7464,328.9436,328.9436,4808.0
2024-07-26 14:50:00,332.02,332.03,331.45,331.57,5056.0,329.0725,329.0824,328.5075,328.6264,5056.0
2024-07-26 14:55:00,331.74,332.02,331.66,331.91,8116.0,328.7949,329.0725,328.7156,328.9634,8116.0
2024-07-26 15:00:00,331.66,331.96,331.51,331.82,4564.0,328.7156,329.013,328.567,328.8742,4564.0
2024-07-26 15:05:00,331.82,332.0,331.51,331.8,7599.0,328.8742,329.0526,328.567,328.8544,7599.0
2024-07-26 15:10:00,331.81,332.69,331.8,332.69,15246.0,328.8643,329.7365,328.8544,329.7365,15246.0
2024-07-26 15:15:00,332.44,332.78,332.35,332.5,4506.0,329.4887,329.8257,329.3995,329.5482,4506.0
2024-07-26 15:20:00,332.5,332.5,331.7,331.81,15111.0,329.5482,329.5482,328.7553,328.8643,15111.0
2024-07-26 15:25:00,332.09,332.41,331.89,331.96,15697.0,329.1418,329.459,328.9436,329.013,15697.0
2024-07-26 15:30:00,331.78,331.95,331.41,331.41,5911.0,328.8346,329.0031,328.4679,328.4679,5911.0
2024-07-26 15:35:00,331.73,331.97,331.44,331.83,9271.0,328.785,329.0229,328.4976,328.8841,9271.0
2024-07-26 15:40:00,331.83,332.12,331.59,332.12,12053.0,328.8841,329.1716,328.6463,329.1716,12053.0
2024-07-26 15:45:00,332.1,332.11,331.77,331.77,17204.0,329.1517,329.1617,328.8247,328.8247,17204.0
2024-07-26 15:50:00,331.74,332.07,331.03,331.07,31829.0,328.7949,329.122,328.0912,328.1309,31829.0
2024-07-26 15:55:00,331.09,332.14,330.7,331.84,89740.0,328.1507,329.1914,327.7642,328.894,89740.0
2024-07-29 09:30:00,332.26,333.32,331.17,331.17,16862.0,329.3103,330.3609,328.23,328.23,16862.0
2024-07-29 09:35:00,331.56,331.73,330.08,331.73,13125.0,328.6165,328.785,327.1497,328.785,13125.0
2024-07-29 09:40:00,331.9,332.77,331.52,331.73,4800.0,328.9535,329.8158,328.5769,328.785,4800.0
2024-07-29 09:45:00,331.74,331.86,331.31,331.86,1765.0,328.7949,328.9139,328.3688,328.9139,1765.0
2024-07-29 09:50:00,331.38,332.02,331.16,331.69,3700.0,328.4381,329.0725,328.2201,328.7454,3700.0
2024-07-29 09:55:00,331.81,332.78,331.8,332.54,5565.0,328.8643,329.8257,328.8544,329.5878,5565.0
2024-07-29 10:00:00,332.43,333.91,332.08,333.25,10389.0,329.4788,330.9457,329.1319,330.2915,10389.0
2024-07-29 10:05:00,333.37,334.54,333.37,334.1,20688.0,330.4105,331.5701,330.4105,331.134,20688.0
2024-07-29 10:10:00,334.15,335.24,333.99,334.76,33240.0,331.1835,332.2639,331.025,331.7881,33240.0
2024-07-29 10:15:00,334.73,335.12,334.39,334.71,26684.0,331.7584,332.1449,331.4214,331.7386,26684.0
2024-07-29 10:20:00,334.57,335.55,334.13,334.38,13852.0,331.5998,332.5711,331.1637,331.4115,13852.0
2024-07-29 10:25:00,334.33,335.16,334.11,335.0,6272.0,331.3619,332.1846,331.1439,332.026,6272.0
2024-07-29 10:30:00,334.8,334.96,333.98,334.25,7356.0,331.8278,331.9864,331.0151,331.2827,7356.0
2024-07-29 10:35:00,334.25,334.26,333.86,333.98,12423.0,331.2827,331.2926,330.8961,331.0151,12423.0
2024-07-29 10:40:00,333.84,334.03,333.74,333.87,5061.0,330.8763,331.0646,330.7772,330.906,5061.0
2024-07-29 10:45:00,333.96,334.06,333.75,333.75,4246.0,330.9952,331.0943,330.7871,330.7871,4246.0
2024-07-29 10:50:00,333.81,333.93,333.44,333.67,8379.0,330.8466,330.9655,330.4798,330.7078,8379.0
2024-07-29 10:55:00,333.66,333.99,333.57,333.89,11914.0,330.6979,331.025,330.6087,330.9258,11914.0
2024-07-29 11:00:00,333.8,334.13,333.16,333.84,25934.0,330.8366,331.1637,330.2023,330.8763,25934.0
2024-07-29 11:05:00,333.6,333.74,333.14,333.17,3348.0,330.6384,330.7772,330.1825,330.2122,3348.0
2024-07-29 11:10:00,333.18,333.93,333.17,333.93,16358.0,330.2222,330.9655,330.2122,330.9655,16358.0
2024-07-29 11:15:00,333.94,334.23,333.68,333.87,5648.0,330.9754,331.2628,330.7177,330.906,5648.0
2024-07-29 11:20:00,333.7,334.08,333.7,333.85,6506.0,330.7375,331.1142,330.7375,330.8862,6506.0
2024-07-29 11:25:00,333.98,334.16,333.87,334.03,6788.0,331.0151,331.1935,330.906,331.0646,6788.0
2024-07-29 11:30:00,333.95,334.46,333.94,334.39,7275.0,330.9853,331.4908,330.9754,331.4214,7275.0
2024-07-29 11:35:00,334.52,334.63,334.34,334.54,3344.0,331.5503,331.6593,331.3719,331.5701,3344.0
2024-07-29 11:40:00,334.38,334.48,333.84,334.48,16094.0,331.4115,331.5106,330.8763,331.5106,16094.0
2024-07-29 11:45:00,334.49,335.14,334.49,335.13,3500.0,331.5205,332.1648,331.5205,332.1548,3500.0
2024-07-29 11:50:00,335.27,335.76,335.27,335.76,7252.0,332.2936,332.7792,332.2936,332.7792,7252.0
2024-07-29 11:55:00,335.66,336.09,335.66,336.05,15422.0,332.6801,333.1063,332.6801,333.0667,15422.0
2024-07-29 12:00:00,336.3,337.13,336.29,337.13,5242.0,333.3145,334.1371,333.3045,334.1371,5242.0
2024-07-29 12:05:00,337.13,337.74,337.13,337.74,2481.0,334.1371,334.7417,334.1371,334.7417,2481.0
2024-07-29 12:10:00,337.71,338.0,337.58,337.95,15128.0,334.7119,334.9994,334.5831,334.9498,15128.0
2024-07-29 12:15:00,337.81,337.99,337.81,337.86,4683.0,334.811,334.9895,334.811,334.8606,4683.0
2024-07-29 12:20:00,337.84,338.31,337.55,338.31,7119.0,334.8408,335.3066,334.5534,335.3066,7119.0
2024-07-29 12:25:00,338.35,338.52,337.79,337.9,18990.0,335.3463,335.5147,334.7912,334.9003,18990.0
2024-07-29 12:30:00,337.9,338.07,337.22,337.36,7056.0,334.9003,335.0687,334.2263,334.365,7056.0
2024-07-29 12:35:00,337.5,338.07,337.4,337.4,6173.0,334.5038,335.0687,334.4047,334.4047,6173.0
2024-07-29 12:40:00,337.4,337.4,336.68,336.95,4064.0,334.4047,334.4047,333.6911,333.9587,4064.0
2024-07-29 12:45:00,337.0,337.0,336.51,336.51,2323.0,334.0082,334.0082,333.5226,333.5226,2323.0
2024-07-29 12:50:00,336.5,336.53,336.15,336.45,3070.0,333.5127,333.5424,333.1658,333.4631,3070.0
2024-07-29 12:55:00,336.45,336.45,336.03,336.09,2748.0,333.4631,333.4631,333.0469,333.1063,2748.0
2024-07-29 13:00:00,336.04,336.04,335.48,335.81,1800.0,333.0568,333.0568,332.5017,332.8288,1800.0
2024-07-29 13:05:00,335.81,336.27,335.66,336.21,7329.0,332.8288,333.2847,332.6801,333.2253,7329.0
2024-07-29 13:10:00,336.08,336.44,336.08,336.39,1822.0,333.0964,333.4532,333.0964,333.4037,1822.0
2024-07-29 13:15:00,336.38,337.02,336.16,336.79,6751.0,333.3937,334.0281,333.1757,333.8001,6751.0
2024-07-29 13:20:00,336.72,336.89,336.55,336.7,2702.0,333.7307,333.8992,333.5622,333.7109,2702.0
2024-07-29 13:25:00,336.51,336.69,336.14,336.16,8924.0,333.5226,333.701,333.1559,333.1757,8924.0
2024-07-29 13:30:00,336.13,336.13,335.19,335.27,18908.0,333.146,333.146,332.2143,332.2936,18908.0
2024-07-29 13:35:00,335.53,336.1,335.33,336.05,13775.0,332.5513,333.1162,332.3531,333.0667,13775.0
2024-07-29 13:40:00,336.05,336.35,335.75,336.1,10663.0,333.0667,333.364,332.7693,333.1162,10663.0
2024-07-29 13:45:00,335.85,336.01,335.71,335.79,10470.0,332.8684,333.027,332.7297,332.809,10470.0
2024-07-29 13:50:00,335.71,335.78,335.25,335.42,10204.0,332.7297,332.7991,332.2738,332.4423,10204.0
2024-07-29 13:55:00,335.55,335.91,335.47,335.8,5252.0,332.5711,332.9279,332.4918,332.8189,5252.0
2024-07-29 14:00:00,335.81,335.81,335.4,335.56,9208.0,332.8288,332.8288,332.4224,332.581,9208.0
2024-07-29 14:05:00,335.56,335.89,335.56,335.72,20705.0,332.581,332.9081,332.581,332.7396,20705.0
2024-07-29 14:10:00,335.69,336.14,335.55,335.7,16877.0,332.7099,333.1559,332.5711,332.7198,16877.0
2024-07-29 14:15:00,335.89,336.05,335.2,336.05,5954.0,332.9081,333.0667,332.2242,333.0667,5954.0
2024-07-29 14:20:00,336.08,336.08,335.58,335.63,4725.0,333.0964,333.0964,332.6008,332.6504,4725.0
2024-07-29 14:25:00,335.79,335.8,335.45,335.45,3811.0,332.809,332.8189,332.472,332.472,3811.0
2024-07-29 14:30:00,335.45,335.65,335.45,335.45,2272.0,332.472,332.6702,332.472,332.472,2272.0
2024-07-29 14:35:00,335.44,335.67,335.21,335.22,5452.0,332.4621,332.69,332.2341,332.244,5452.0
2024-07-29 14:40:00,335.38,335.65,335.2,335.4,7357.0,332.4026,332.6702,332.2242,332.4224,7357.0
2024-07-29 14:45:00,335.35,335.44,334.94,335.13,2670.0,332.3729,332.4621,331.9665,332.1548,2670.0
2024-07-29 14:50:00,335.13,335.18,334.22,334.49,20869.0,332.1548,332.2044,331.2529,331.5205,20869.0
2024-07-29 14:55:00,334.49,334.67,334.49,334.55,1800.0,331.5205,331.6989,331.5205,331.58,1800.0
2024-07-29 15:00:00,334.63,334.72,334.25,334.25,5298.0,331.6593,331.7485,331.2827,331.2827,5298.0
2024-07-29 15:05:00,334.24,334.42,333.92,333.92,3766.0,331.2727,331.4511,330.9556,330.9556,3766.0
2024-07-29 15:10:00,333.93,334.52,333.93,334.52,4240.0,330.9655,331.5503,330.9655,331.5503,4240.0
2024-07-29 15:15:00,334.52,334.65,334.46,334.55,5575.0,331.5503,331.6791,331.4908,331.58,5575.0
2024-07-29 15:20:00,334.61,334.66,334.46,334.59,14947.0,331.6395,331.689,331.4908,331.6196,14947.0
2024-07-29 15:25:00,334.6,334.68,334.31,334.42,8358.0,331.6295,331.7088,331.3421,331.4511,8358.0
2024-07-29 15:30:00,334.33,334.53,334.03,334.53,21014.0,331.3619,331.5602,331.0646,331.5602,21014.0
2024-07-29 15:35:00,334.53,335.36,334.53,335.25,20349.0,331.5602,332.3828,331.5602,332.2738,20349.0
2024-07-29 15:40:00,335.14,335.26,333.91,334.14,23437.0,332.1648,332.2837,330.9457,331.1736,23437.0
2024-07-29 15:45:00,334.27,334.67,334.17,334.54,11251.0,331.3025,331.6989,331.2034,331.5701,11251.0
2024-07-29 15:50:00,334.52,334.67,333.67,333.75,22406.0,331.5503,331.6989,330.7078,330.7871,22406.0
2024-07-29 15:55:00,333.92,333.93,332.97,333.0,135577.0,330.9556,330.9655,330.014,330.0438,135577.0
2024-07-30 09:30:00,332.79,336.05,332.79,334.05,39141.0,329.8356,333.0667,329.8356,331.0844,39141.0
2024-07-30 09:35:00,334.14,335.37,334.11,334.86,13359.0,331.1736,332.3927,331.1439,331.8872,13359.0
2024-07-30 09:40:00,334.79,335.98,334.47,335.25,10000.0,331.8179,332.9973,331.5007,332.2738,10000.0
2024-07-30 09:45:00,335.31,336.08,334.24,334.87,27454.0,332.3332,333.0964,331.2727,331.8971,27454.0
2024-07-30 09:50:00,335.18,335.2,333.86,334.73,30234.0,332.2044,332.2242,330.8961,331.7584,30234.0
2024-07-30 09:55:00,334.73,335.2,334.27,334.32,21770.0,331.7584,332.2242,331.3025,331.352,21770.0
2024-07-30 10:00:00,335.0,335.45,334.0,335.35,27936.0,332.026,332.472,331.0349,332.3729,27936.0
2024-07-30 10:05:00,335.44,335.8,334.57,334.57,16046.0,332.4621,332.8189,331.5998,331.5998,16046.0
2024-07-30 10:10:00,334.79,334.91,334.3,334.71,4223.0,331.8179,331.9368,331.3322,331.7386,4223.0
2024-07-30 10:15:00,334.75,334.76,333.7,333.7,2561.0,331.7782,331.7881,330.7375,330.7375,2561.0
2024-07-30 10:20:00,333.57,334.2,333.14,333.98,4570.0,330.6087,331.2331,330.1825,331.0151,4570.0
2024-07-30 10:25:00,334.07,334.07,333.19,333.19,2000.0,331.1043,331.1043,330.2321,330.2321,2000.0
2024-07-30 10:30:00,333.52,333.77,333.19,333.55,7495.0,330.5591,330.8069,330.2321,330.5889,7495.0
2024-07-30 10:35:00,333.32,333.77,332.98,333.77,12091.0,330.3609,330.8069,330.0239,330.8069,12091.0
2024-07-30 10:40:00,333.77,333.9,333.26,333.5,17262.0,330.8069,330.9358,330.3014,330.5393,17262.0
2024-07-30 10:45:00,333.5,334.15,333.16,333.79,7749.0,330.5393,331.1835,330.2023,330.8267,7749.0
2024-07-30 10:50:00,333.98,334.2,333.61,333.69,13415.0,331.0151,331.2331,330.6483,330.7276,13415.0
2024-07-30 10:55:00,333.48,334.0,333.48,333.63,5397.0,330.5195,331.0349,330.5195,330.6682,5397.0
2024-07-30 11:00:00,333.51,333.81,333.39,333.4,3869.0,330.5492,330.8466,330.4303,330.4402,3869.0
2024-07-30 11:05:00,333.43,333.46,333.09,333.17,5242.0,330.4699,330.4997,330.133,330.2122,5242.0
2024-07-30 11:10:00,333.06,333.62,333.0,333.34,3493.0,330.1032,330.6582,330.0438,330.3807,3493.0
2024-07-30 11:15:00,333.4,333.54,332.92,332.97,5646.0,330.4402,330.579,329.9645,330.014,5646.0
2024-07-30 11:20:00,333.04,333.12,332.37,332.37,5038.0,330.0834,330.1627,329.4193,329.4193,5038.0
2024-07-30 11:25:00,332.44,332.56,331.51,331.87,11080.0,329.4887,329.6077,328.567,328.9238,11080.0
2024-07-30 11:30:00,332.02,332.99,332.01,332.48,22527.0,329.0725,330.0338,329.0625,329.5284,22527.0
2024-07-30 11:35:00,332.51,332.93,332.39,332.63,11831.0,329.5581,329.9744,329.4392,329.677,11831.0
2024-07-30 11:40:00,332.63,332.67,332.19,332.34,9517.0,329.677,329.7167,329.2409,329.3896,9517.0
2024-07-30 11:45:00,332.18,332.18,331.58,331.58,9384.0,329.231,329.231,328.6364,328.6364,9384.0
2024-07-30 11:50:00,331.71,331.71,331.23,331.23,3844.0,328.7652,328.7652,328.2895,328.2895,3844.0
2024-07-30 11:55:00,331.37,331.68,331.23,331.68,11744.0,328.4282,328.7355,328.2895,328.7355,11744.0
2024-07-30 12:00:00,331.66,332.26,331.05,331.13,8577.0,328.7156,329.3103,328.1111,328.1904,8577.0
2024-07-30 12:05:00,331.29,331.8,331.14,331.8,6043.0,328.3489,328.8544,328.2003,328.8544,6043.0
2024-07-30 12:10:00,331.82,331.86,331.22,331.41,4480.0,328.8742,328.9139,328.2796,328.4679,4480.0
2024-07-30 12:15:00,331.41,331.97,331.28,331.9,6942.0,328.4679,329.0229,328.339,328.9535,6942.0
2024-07-30 12:20:00,331.9,331.96,331.58,331.58,6665.0,328.9535,329.013,328.6364,328.6364,6665.0
2024-07-30 12:25:00,331.61,332.23,331.52,332.08,5469.0,328.6661,329.2806,328.5769,329.1319,5469.0
2024-07-30 12:30:00,332.13,332.22,331.62,331.73,5408.0,329.1815,329.2707,328.676,328.785,5408.0
2024-07-30 12:35:00,331.83,332.16,331.83,332.16,5037.0,328.8841,329.2112,328.8841,329.2112,5037.0
2024-07-30 12:40:00,332.26,332.39,332.01,332.01,7288.0,329.3103,329.4392,329.0625,329.0625,7288.0
2024-07-30 12:45:00,331.97,332.01,331.72,331.81,11200.0,329.0229,329.0625,328.7751,328.8643,11200.0
2024-07-30 12:50:00,331.81,331.89,331.34,331.61,11742.0,328.8643,328.9436,328.3985,328.6661,11742.0
2024-07-30 12:55:00,331.62,331.77,331.14,331.19,10433.0,328.676,328.8247,328.2003,328.2498,10433.0
2024-07-30 13:00:00,331.18,331.18,330.62,330.67,10796.0,328.2399,328.2399,327.6849,327.7344,10796.0
2024-07-30 13:05:00,330.81,330.97,330.2,330.45,20534.0,327.8732,328.0318,327.2686,327.5164,20534.0
2024-07-30 13:10:00,330.38,330.62,330.12,330.35,19013.0,327.447,327.6849,327.1893,327.4173,19013.0
2024-07-30 13:15:00,330.35,330.53,330.29,330.42,3654.0,327.4173,327.5957,327.3578,327.4867,3654.0
2024-07-30 13:20:00,330.48,330.55,330.24,330.54,7182.0,327.5461,327.6155,327.3083,327.6056,7182.0
2024-07-30 13:25:00,330.68,330.71,330.06,330.15,8276.0,327.7443,327.7741,327.1299,327.2191,8276.0
2024-07-30 13:30:00,330.14,330.63,330.1,330.49,10751.0,327.2091,327.6948,327.1695,327.556,10751.0
2024-07-30 13:35:00,330.58,330.97,330.42,330.86,23149.0,327.6452,328.0318,327.4867,327.9227,23149.0
2024-07-30 13:40:00,330.79,330.95,330.56,330.95,8312.0,327.8534,328.0119,327.6254,328.0119,8312.0
2024-07-30 13:45:00,330.98,330.98,330.68,330.7,4534.0,328.0417,328.0417,327.7443,327.7642,4534.0
2024-07-30 13:50:00,330.79,330.94,330.45,330.53,24967.0,327.8534,328.002,327.5164,327.5957,24967.0
2024-07-30 13:55:00,330.66,330.92,330.47,330.88,11946.0,327.7245,327.9822,327.5362,327.9426,11946.0
2024-07-30 14:00:00,330.88,331.62,330.87,331.22,32546.0,327.9426,328.676,327.9327,328.2796,32546.0
2024-07-30 14:05:00,331.45,331.61,330.96,330.98,6164.0,328.5075,328.6661,328.0219,328.0417,6164.0
2024-07-30 14:10:00,331.02,331.2,330.8,330.81,4760.0,328.0813,328.2597,327.8633,327.8732,4760.0
2024-07-30 14:15:00,330.99,331.04,330.51,330.51,7354.0,328.0516,328.1012,327.5759,327.5759,7354.0
2024-07-30 14:20:00,330.6,330.64,330.13,330.15,4638.0,327.6651,327.7047,327.1992,327.2191,4638.0
2024-07-30 14:25:00,330.16,330.32,329.65,330.21,20723.0,327.229,327.3875,326.7235,327.2785,20723.0
2024-07-30 14:30:00,330.21,330.21,329.74,330.11,8453.0,327.2785,327.2785,326.8127,327.1794,8453.0
2024-07-30 14:35:00,329.82,330.16,329.68,329.84,7634.0,326.892,327.229,326.7532,326.9118,7634.0
2024-07-30 14:40:00,330.07,330.07,329.47,329.8,7727.0,327.1398,327.1398,326.5451,326.8722,7727.0
2024-07-30 14:45:00,329.77,329.77,329.42,329.42,5670.0,326.8424,326.8424,326.4955,326.4955,5670.0
2024-07-30 14:50:00,329.54,329.99,329.42,329.67,15586.0,326.6145,327.0605,326.4955,326.7433,15586.0
2024-07-30 14:55:00,329.67,329.67,329.37,329.47,23890.0,326.7433,326.7433,326.446,326.5451,23890.0
2024-07-30 15:00:00,329.47,329.5,329.01,329.04,10835.0,326.5451,326.5748,326.0892,326.1189,10835.0
2024-07-30 15:05:00,329.12,329.18,328.89,328.94,9422.0,326.1982,326.2577,325.9702,326.0198,9422.0
2024-07-30 15:10:00,329.03,329.08,328.48,328.63,44980.0,326.109,326.1586,325.5639,325.7125,44980.0
2024-07-30 15:15:00,328.63,328.88,328.54,328.75,33296.0,325.7125,325.9603,325.6233,325.8315,33296.0
2024-07-30 15:20:00,328.76,329.32,328.64,329.02,58165.0,325.8414,326.3964,325.7225,326.0991,58165.0
2024-07-30 15:25:00,329.03,329.3,328.91,328.92,13513.0,326.109,326.3766,325.9901,326.0,13513.0
2024-07-30 15:30:00,329.02,329.3,328.83,329.1,31151.0,326.0991,326.3766,325.9108,326.1784,31151.0
2024-07-30 15:35:00,329.09,329.29,329.04,329.04,32222.0,326.1685,326.3667,326.1189,326.1189,32222.0
2024-07-30 15:40:00,329.13,329.77,329.04,329.6,34282.0,326.2081,326.8424,326.1189,326.6739,34282.0
2024-07-30 15:45:00,329.6,330.5,329.39,330.45,42784.0,326.6739,327.5659,326.4658,327.5164,42784.0
2024-07-30 15:50:00,330.51,330.54,329.76,329.85,51594.0,327.5759,327.6056,326.8325,326.9217,51594.0
2024-07-30 15:55:00,329.85,330.48,329.69,330.25,130837.0,326.9217,327.5461,326.7631,327.3182,130837.0
2024-07-31 09:30:00,330.5,334.42,320.0,322.27,110778.0,327.5659,331.4511,317.1592,319.409,110778.0
2024-07-31 09:35:00,322.73,322.73,320.0,321.65,104256.0,319.8649,319.8649,317.1592,318.7945,104256.0
2024-07-31 09:40:00,320.43,323.19,320.43,321.13,58914.0,317.5853,320.3208,317.5853,318.2791,58914.0
2024-07-31 09:45:00,321.04,322.3,320.22,320.51,37239.0,318.1899,319.4387,317.3772,317.6646,37239.0
2024-07-31 09:50:00,320.85,321.92,320.12,320.64,60397.0,318.0016,319.0621,317.2781,317.7935,60397.0
2024-07-31 09:55:00,320.27,322.27,320.1,321.97,40732.0,317.4268,319.409,317.2583,319.1117,40732.0
2024-07-31 10:00:00,321.98,324.19,321.81,323.83,72616.0,319.1216,321.312,318.9531,320.9552,72616.0
2024-07-31 10:05:00,324.19,325.05,323.13,324.24,40979.0,321.312,322.1643,320.2614,321.3615,40979.0
2024-07-31 10:10:00,323.99,325.0,323.43,323.87,44859.0,321.1137,322.1148,320.5587,320.9948,44859.0
2024-07-31 10:15:00,324.23,325.99,323.63,325.99,33986.0,321.3516,323.096,320.7569,323.096,33986.0
2024-07-31 10:20:00,325.27,326.32,324.48,326.01,28105.0,322.3824,323.4231,321.5994,323.1158,28105.0
2024-07-31 10:25:00,325.87,329.74,325.87,329.24,23813.0,322.977,326.8127,322.977,326.3171,23813.0
2024-07-31 10:30:00,329.49,331.65,328.84,329.42,45965.0,326.5649,328.7057,325.9207,326.4955,45965.0
2024-07-31 10:35:00,329.55,330.94,329.24,329.7,11215.0,326.6244,328.002,326.3171,326.773,11215.0
2024-07-31 10:40:00,329.18,329.67,327.91,328.69,49379.0,326.2577,326.7433,324.9989,325.772,49379.0
2024-07-31 10:45:00,329.12,330.25,328.28,328.48,26970.0,326.1982,327.3182,325.3657,325.5639,26970.0
2024-07-31 10:50:00,328.24,328.61,326.0,326.44,24189.0,325.326,325.6927,323.1059,323.542,24189.0
2024-07-31 10:55:00,326.44,327.17,325.55,325.6,26920.0,323.542,324.2655,322.6599,322.7094,26920.0
2024-07-31 11:00:00,325.53,327.12,325.26,326.16,53535.0,322.6401,324.216,322.3725,323.2645,53535.0
2024-07-31 11:05:00,326.11,327.35,325.77,327.13,13100.0,323.2149,324.4439,322.8779,324.2259,13100.0
2024-07-31 11:10:00,326.65,327.11,325.28,326.52,17745.0,323.7501,324.206,322.3923,323.6213,17745.0
2024-07-31 11:15:00,326.23,326.81,325.93,326.33,20531.0,323.3339,323.9087,323.0365,323.433,20531.0
2024-07-31 11:20:00,326.3,327.63,325.7,325.7,34078.0,323.4032,324.7214,322.8086,322.8086,34078.0
2024-07-31 11:25:00,325.8,326.0,324.69,325.46,24691.0,322.9077,323.1059,321.8075,322.5707,24691.0
2024-07-31 11:30:00,325.67,325.68,324.98,325.13,19632.0,322.7788,322.7887,322.0949,322.2436,19632.0
2024-07-31 11:35:00,325.13,326.49,324.83,326.19,24265.0,322.2436,323.5915,321.9463,323.2942,24265.0
2024-07-31 11:40:00,326.21,326.82,325.81,326.43,12656.0,323.314,323.9186,322.9176,323.5321,12656.0
2024-07-31 11:45:00,326.18,327.29,326.18,326.95,20207.0,323.2843,324.3844,323.2843,324.0475,20207.0
2024-07-31 11:50:00,326.87,327.33,325.65,326.3,14549.0,323.9682,324.4241,322.759,323.4032,14549.0
2024-07-31 11:55:00,326.17,326.38,324.64,325.04,13982.0,323.2744,323.4825,321.758,322.1544,13982.0
2024-07-31 12:00:00,325.18,325.56,324.91,325.09,8669.0,322.2932,322.6698,322.0256,322.204,8669.0
2024-07-31 12:05:00,325.08,325.8,325.02,325.8,10049.0,322.1941,322.9077,322.1346,322.9077,10049.0
2024-07-31 12:10:00,325.58,325.81,325.06,325.48,10006.0,322.6896,322.9176,322.1742,322.5905,10006.0
2024-07-31 12:15:00,325.29,325.49,325.19,325.23,3850.0,322.4022,322.6004,322.3031,322.3427,3850.0
2024-07-31 12:20:00,325.21,326.03,325.21,326.03,12744.0,322.3229,323.1356,322.3229,323.1356,12744.0
2024-07-31 12:25:00,325.9,326.65,325.56,326.54,12344.0,323.0068,323.7501,322.6698,323.6411,12344.0
2024-07-31 12:30:00,326.65,326.8,326.29,326.44,4500.0,323.7501,323.8988,323.3933,323.542,4500.0
2024-07-31 12:35:00,326.47,327.81,326.47,327.63,14390.0,323.5717,324.8998,323.5717,324.7214,14390.0
2024-07-31 12:40:00,327.64,328.54,327.36,328.43,10625.0,324.7313,325.6233,324.4538,325.5143,10625.0
2024-07-31 12:45:00,328.6,329.25,328.6,328.9,6681.0,325.6828,326.327,325.6828,325.9801,6681.0
2024-07-31 12:50:00,328.9,329.13,328.09,328.26,4625.0,325.9801,326.2081,325.1773,325.3458,4625.0
2024-07-31 12:55:00,328.27,329.03,327.21,328.12,8472.0,325.3557,326.109,324.3052,325.2071,8472.0
2024-07-31 13:00:00,328.27,328.97,328.01,328.92,3774.0,325.3557,326.0495,325.0981,326.0,3774.0
2024-07-31 13:05:00,328.75,328.8,327.93,328.06,10328.0,325.8315,325.881,325.0188,325.1476,10328.0
2024-07-31 13:10:00,327.97,329.01,327.97,329.01,11979.0,325.0584,326.0892,325.0584,326.0892,11979.0
2024-07-31 13:15:00,329.05,330.44,328.82,330.44,11398.0,326.1288,327.5065,325.9009,327.5065,11398.0
2024-07-31 13:20:00,330.31,331.12,330.07,330.86,9565.0,327.3776,328.1804,327.1398,327.9227,9565.0
2024-07-31 13:25:00,330.75,330.8,329.99,330.19,16723.0,327.8137,327.8633,327.0605,327.2587,16723.0
2024-07-31 13:30:00,330.19,330.25,329.33,330.13,12072.0,327.2587,327.3182,326.4063,327.1992,12072.0
2024-07-31 13:35:00,329.97,331.11,329.92,330.8,13333.0,327.0406,328.1705,326.9911,327.8633,13333.0
2024-07-31 13:40:00,330.8,330.95,330.47,330.56,11227.0,327.8633,328.0119,327.5362,327.6254,11227.0
2024-07-31 13:45:00,330.56,330.57,330.01,330.5,10004.0,327.6254,327.6353,327.0803,327.5659,10004.0
2024-07-31 13:50:00,330.33,331.08,330.25,331.08,25601.0,327.3975,328.1408,327.3182,328.1408,25601.0
2024-07-31 13:55:00,330.89,330.98,328.82,328.82,8219.0,327.9525,328.0417,325.9009,325.9009,8219.0
2024-07-31 14:00:00,328.82,328.95,327.96,328.95,13072.0,325.9009,326.0297,325.0485,326.0297,13072.0
2024-07-31 14:05:00,328.95,329.15,327.09,327.23,11045.0,326.0297,326.2279,324.1862,324.325,11045.0
2024-07-31 14:10:00,327.01,327.62,326.71,327.59,13510.0,324.1069,324.7115,323.8096,324.6818,13510.0
2024-07-31 14:15:00,327.62,327.62,326.79,327.23,10021.0,324.7115,324.7115,323.8889,324.325,10021.0
2024-07-31 14:20:00,327.06,327.27,326.43,326.46,14735.0,324.1565,324.3646,323.5321,323.5618,14735.0
2024-07-31 14:25:00,326.51,326.51,324.89,324.89,10142.0,323.6114,323.6114,322.0057,322.0057,10142.0
2024-07-31 14:30:00,324.89,325.85,324.29,324.4,54830.0,322.0057,322.9572,321.4111,321.5201,54830.0
2024-07-31 14:35:00,324.53,325.61,324.5,325.52,21748.0,321.6489,322.7194,321.6192,322.6302,21748.0
2024-07-31 14:40:00,325.6,326.35,324.82,324.9,15522.0,322.7094,323.4528,321.9364,322.0157,15522.0
2024-07-31 14:45:00,324.97,325.61,323.68,325.59,26940.0,322.085,322.7194,320.8065,322.6995,26940.0
2024-07-31 14:50:00,325.59,325.67,323.88,324.84,28512.0,322.6995,322.7788,321.0047,321.9562,28512.0
2024-07-31 14:55:00,324.84,326.09,324.84,325.87,24621.0,321.9562,323.1951,321.9562,322.977,24621.0
2024-07-31 15:00:00,326.09,326.42,325.31,325.6,20606.0,323.1951,323.5222,322.422,322.7094,20606.0
2024-07-31 15:05:00,325.56,325.91,324.97,325.5,22206.0,322.6698,323.0167,322.085,322.6103,22206.0
2024-07-31 15:10:00,325.5,325.92,325.45,325.62,15248.0,322.6103,323.0266,322.5608,322.7293,15248.0
2024-07-31 15:15:00,325.63,326.57,325.63,326.2,32293.0,322.7392,323.6708,322.7392,323.3041,32293.0
2024-07-31 15:20:00,326.16,326.63,325.9,326.06,18193.0,323.2645,323.7303,323.0068,323.1654,18193.0
2024-07-31 15:25:00,326.17,326.57,325.74,326.02,41898.0,323.2744,323.6708,322.8482,323.1257,41898.0
2024-07-31 15:30:00,326.02,326.05,325.29,325.79,37346.0,323.1257,323.1555,322.4022,322.8978,37346.0
2024-07-31 15:35:00,325.81,326.57,325.75,325.83,18849.0,322.9176,323.6708,322.8581,322.9374,18849.0
2024-07-31 15:40:00,325.83,327.69,325.71,327.57,33753.0,322.9374,324.7809,322.8185,324.662,33753.0
2024-07-31 15:45:00,327.61,327.69,326.72,327.19,43190.0,324.7016,324.7809,323.8195,324.2853,43190.0
2024-07-31 15:50:00,327.24,328.7,327.11,327.29,71717.0,324.3349,325.7819,324.206,324.3844,71717.0
2024-07-31 15:55:00,327.3,328.05,327.08,327.45,148433.0,324.3944,325.1377,324.1763,324.543,148433.0
2024-08-01 09:30:00,330.14,335.9,330.14,335.9,19200.0,327.2091,332.918,327.2091,332.918,19200.0
2024-08-01 09:35:00,334.92,335.9,332.56,333.2,11601.0,331.9467,332.918,329.6077,330.242,11601.0
2024-08-01 09:40:00,333.31,333.51,332.24,332.55,23965.0,330.351,330.5492,329.2905,329.5977,23965.0
2024-08-01 09:45:00,332.8,333.85,332.65,332.98,13663.0,329.8455,330.8862,329.6969,330.0239,13663.0
2024-08-01 09:50:00,332.98,333.8,332.29,332.44,19676.0,330.0239,330.8366,329.3401,329.4887,19676.0
2024-08-01 09:55:00,332.41,332.69,330.62,331.52,17424.0,329.459,329.7365,327.6849,328.5769,17424.0
2024-08-01 10:00:00,330.93,331.7,330.43,330.61,4769.0,327.9921,328.7553,327.4966,327.675,4769.0
2024-08-01 10:05:00,330.38,330.42,329.06,329.45,6339.0,327.447,327.4867,326.1387,326.5253,6339.0
2024-08-01 10:10:00,329.37,329.77,328.95,328.96,6949.0,326.446,326.8424,326.0297,326.0396,6949.0
2024-08-01 10:15:00,328.82,329.31,328.13,328.64,10968.0,325.9009,326.3865,325.217,325.7225,10968.0
2024-08-01 10:20:00,328.64,329.09,327.48,327.71,13638.0,325.7225,326.1685,324.5728,324.8007,13638.0
2024-08-01 10:25:00,327.35,327.91,327.0,327.14,10681.0,324.4439,324.9989,324.097,324.2358,10681.0
2024-08-01 10:30:00,327.18,327.3,325.29,325.71,32482.0,324.2754,324.3944,322.4022,322.8185,32482.0
2024-08-01 10:35:00,325.63,325.67,324.09,325.1,61800.0,322.7392,322.7788,321.2129,322.2139,61800.0
2024-08-01 10:40:00,325.38,326.41,325.05,326.41,12605.0,322.4914,323.5123,322.1643,323.5123,12605.0
2024-08-01 10:45:00,326.41,327.16,325.74,325.95,12058.0,323.5123,324.2556,322.8482,323.0563,12058.0
2024-08-01 10:50:00,325.97,326.28,325.55,326.13,8679.0,323.0762,323.3834,322.6599,323.2347,8679.0
2024-08-01 10:55:00,326.13,327.28,326.12,327.01,6691.0,323.2347,324.3745,323.2248,324.1069,6691.0
2024-08-01 11:00:00,327.31,327.41,326.77,327.08,13015.0,324.4043,324.5034,323.8691,324.1763,13015.0
2024-08-01 11:05:00,326.92,327.62,326.67,327.62,20886.0,324.0177,324.7115,323.7699,324.7115,20886.0
2024-08-01 11:10:00,327.6,327.87,327.08,327.6,10307.0,324.6917,324.9593,324.1763,324.6917,10307.0
2024-08-01 11:15:00,327.6,329.45,327.48,329.28,7355.0,324.6917,326.5253,324.5728,326.3568,7355.0
2024-08-01 11:20:00,329.33,329.66,329.11,329.54,3789.0,326.4063,326.7334,326.1883,326.6145,3789.0
2024-08-01 11:25:00,329.55,329.65,328.91,329.17,7783.0,326.6244,326.7235,325.9901,326.2478,7783.0
2024-08-01 11:30:00,329.33,330.43,329.33,330.3,1547.0,326.4063,327.4966,326.4063,327.3677,1547.0
2024-08-01 11:35:00,330.25,330.9,330.24,330.9,7517.0,327.3182,327.9624,327.3083,327.9624,7517.0
2024-08-01 11:40:00,330.9,330.99,330.61,330.99,4992.0,327.9624,328.0516,327.675,328.0516,4992.0
2024-08-01 11:45:00,330.74,331.11,330.54,330.76,5015.0,327.8038,328.1705,327.6056,327.8236,5015.0
2024-08-01 11:50:00,330.82,331.02,330.6,330.6,4855.0,327.8831,328.0813,327.6651,327.6651,4855.0
2024-08-01 11:55:00,330.68,331.34,330.59,330.69,5718.0,327.7443,328.3985,327.6551,327.7543,5718.0
2024-08-01 12:00:00,330.56,330.71,330.37,330.56,2604.0,327.6254,327.7741,327.4371,327.6254,2604.0
2024-08-01 12:05:00,330.81,331.09,330.76,331.0,5269.0,327.8732,328.1507,327.8236,328.0615,5269.0
2024-08-01 12:10:00,331.05,331.05,330.64,330.98,2500.0,328.1111,328.1111,327.7047,328.0417,2500.0
2024-08-01 12:15:00,330.81,331.54,330.81,331.06,8917.0,327.8732,328.5967,327.8732,328.121,8917.0
2024-08-01 12:20:00,330.86,330.93,330.24,330.47,8018.0,327.9227,327.9921,327.3083,327.5362,8018.0
2024-08-01 12:25:00,330.34,330.83,330.28,330.63,7469.0,327.4074,327.893,327.3479,327.6948,7469.0
2024-08-01 12:30:00,330.63,331.17,330.59,330.75,18303.0,327.6948,328.23,327.6551,327.8137,18303.0
2024-08-01 12:35:00,330.75,330.76,330.21,330.24,15567.0,327.8137,327.8236,327.2785,327.3083,15567.0
2024-08-01 12:40:00,330.35,330.35,329.53,329.58,2423.0,327.4173,327.4173,326.6046,326.6541,2423.0
2024-08-01 12:45:00,329.72,330.34,329.71,330.27,2724.0,326.7929,327.4074,326.783,327.338,2724.0
2024-08-01 12:50:00,330.31,330.57,330.07,330.57,8409.0,327.3776,327.6353,327.1398,327.6353,8409.0
2024-08-01 12:55:00,330.46,330.69,330.39,330.39,2438.0,327.5263,327.7543,327.4569,327.4569,2438.0
2024-08-01 13:00:00,330.55,330.63,330.48,330.59,1345.0,327.6155,327.6948,327.5461,327.6551,1345.0
2024-08-01 13:05:00,330.59,331.05,330.39,331.03,3672.0,327.6551,328.1111,327.4569,328.0912,3672.0
2024-08-01 13:10:00,331.07,331.66,330.64,331.19,13653.0,328.1309,328.7156,327.7047,328.2498,13653.0
2024-08-01 13:15:00,331.39,331.47,331.18,331.18,2045.0,328.448,328.5273,328.2399,328.2399,2045.0
2024-08-01 13:20:00,331.31,331.9,331.25,331.9,1205.0,328.3688,328.9535,328.3093,328.9535,1205.0
2024-08-01 13:25:00,331.89,332.12,331.71,332.0,3911.0,328.9436,329.1716,328.7652,329.0526,3911.0
2024-08-01 13:30:00,331.8,331.99,331.54,331.85,4429.0,328.8544,329.0427,328.5967,328.904,4429.0
2024-08-01 13:35:00,331.8,332.7,331.7,332.61,6899.0,328.8544,329.7464,328.7553,329.6572,6899.0
2024-08-01 13:40:00,332.59,332.82,332.57,332.82,1551.0,329.6374,329.8653,329.6176,329.8653,1551.0
2024-08-01 13:45:00,332.68,332.75,332.34,332.7,7609.0,329.7266,329.796,329.3896,329.7464,7609.0
2024-08-01 13:50:00,332.65,332.65,332.1,332.42,3745.0,329.6969,329.6969,329.1517,329.4689,3745.0
2024-08-01 13:55:00,332.62,332.7,332.06,332.69,4257.0,329.6671,329.7464,329.1121,329.7365,4257.0
2024-08-01 14:00:00,332.71,332.71,332.29,332.5,4349.0,329.7563,329.7563,329.3401,329.5482,4349.0
2024-08-01 14:05:00,332.53,332.95,332.33,332.47,4184.0,329.5779,329.9942,329.3797,329.5185,4184.0
2024-08-01 14:10:00,332.58,332.58,332.16,332.36,5613.0,329.6275,329.6275,329.2112,329.4094,5613.0
2024-08-01 14:15:00,332.36,332.54,332.1,332.54,2139.0,329.4094,329.5878,329.1517,329.5878,2139.0
2024-08-01 14:20:00,332.49,333.31,332.48,333.21,13512.0,329.5383,330.351,329.5284,330.2519,13512.0
2024-08-01 14:25:00,333.1,333.13,332.73,332.91,6692.0,330.1429,330.1726,329.7761,329.9545,6692.0
2024-08-01 14:30:00,332.73,332.94,332.54,332.8,2832.0,329.7761,329.9843,329.5878,329.8455,2832.0
2024-08-01 14:35:00,332.86,333.31,332.78,333.31,21396.0,329.905,330.351,329.8257,330.351,21396.0
2024-08-01 14:40:00,333.31,333.63,333.05,333.28,8793.0,330.351,330.6682,330.0933,330.3213,8793.0
2024-08-01 14:45:00,333.2,333.47,333.04,333.29,3401.0,330.242,330.5096,330.0834,330.3312,3401.0
2024-08-01 14:50:00,333.35,333.82,333.34,333.81,7655.0,330.3906,330.8565,330.3807,330.8466,7655.0
2024-08-01 14:55:00,333.8,334.37,333.78,334.08,7492.0,330.8366,331.4016,330.8168,331.1142,7492.0
2024-08-01 15:00:00,334.04,334.12,333.19,333.39,22645.0,331.0745,331.1538,330.2321,330.4303,22645.0
2024-08-01 15:05:00,333.45,333.66,332.56,332.71,4585.0,330.4898,330.6979,329.6077,329.7563,4585.0
2024-08-01 15:10:00,332.76,333.32,332.76,333.16,3979.0,329.8059,330.3609,329.8059,330.2023,3979.0
2024-08-01 15:15:00,333.01,333.16,332.93,333.11,1814.0,330.0537,330.2023,329.9744,330.1528,1814.0
2024-08-01 15:20:00,333.05,333.17,332.76,332.82,6418.0,330.0933,330.2122,329.8059,329.8653,6418.0
2024-08-01 15:25:00,332.91,333.44,332.88,333.06,5380.0,329.9545,330.4798,329.9248,330.1032,5380.0
2024-08-01 15:30:00,333.06,333.56,333.06,333.21,12978.0,330.1032,330.5988,330.1032,330.2519,12978.0
2024-08-01 15:35:00,333.42,333.43,332.83,332.89,16400.0,330.46,330.4699,329.8753,329.9347,16400.0
2024-08-01 15:40:00,332.91,332.92,332.58,332.61,7771.0,329.9545,329.9645,329.6275,329.6572,7771.0
2024-08-01 15:45:00,332.68,332.99,332.2,332.81,20695.0,329.7266,330.0338,329.2509,329.8554,20695.0
2024-08-01 15:50:00,332.66,333.69,332.64,332.83,41193.0,329.7068,330.7276,329.6869,329.8753,41193.0
2024-08-01 15:55:00,332.92,333.7,332.75,333.12,106320.0,329.9645,330.7375,329.796,330.1627,106320.0
2024-08-02 09:30:00,333.0,333.51,329.63,332.22,46152.0,330.0438,330.5492,326.7037,329.2707,46152.0
2024-08-02 09:35:00,333.58,333.58,328.8,328.8,5860.0,330.6186,330.6186,325.881,325.881,5860.0
2024-08-02 09:40:00,328.96,330.72,328.77,329.89,4121.0,326.0396,327.784,325.8513,326.9614,4121.0
2024-08-02 09:45:00,329.49,330.13,329.45,329.89,4238.0,326.5649,327.1992,326.5253,326.9614,4238.0
2024-08-02 09:50:00,330.18,330.31,327.95,328.12,5727.0,327.2488,327.3776,325.0386,325.2071,5727.0
2024-08-02 09:55:00,327.62,328.59,327.27,327.92,2992.0,324.7115,325.6729,324.3646,325.0088,2992.0
2024-08-02 10:00:00,327.63,328.06,326.64,328.06,6724.0,324.7214,325.1476,323.7402,325.1476,6724.0
2024-08-02 10:05:00,328.06,328.14,326.79,327.8,8098.0,325.1476,325.2269,323.8889,324.8899,8098.0
2024-08-02 10:10:00,328.08,328.15,325.83,325.83,6875.0,325.1674,325.2368,322.9374,322.9374,6875.0
2024-08-02 10:15:00,326.04,326.61,325.75,325.81,4625.0,323.1455,323.7105,322.8581,322.9176,4625.0
2024-08-02 10:20:00,325.81,325.84,324.34,325.0,33290.0,322.9176,322.9473,321.4606,322.1148,33290.0
2024-08-02 10:25:00,324.93,326.04,324.82,325.8,9147.0,322.0454,323.1455,321.9364,322.9077,9147.0
2024-08-02 10:30:00,325.66,327.49,325.66,326.73,8372.0,322.7689,324.5827,322.7689,323.8294,8372.0
2024-08-02 10:35:00,326.73,326.9,325.79,326.0,7335.0,323.8294,323.9979,322.8978,323.1059,7335.0
2024-08-02 10:40:00,325.74,326.02,325.5,325.51,6601.0,322.8482,323.1257,322.6103,322.6202,6601.0
2024-08-02 10:45:00,325.31,325.39,324.29,324.62,28338.0,322.422,322.5013,321.4111,321.7381,28338.0
2024-08-02 10:50:00,324.87,325.29,324.43,324.9,26421.0,321.9859,322.4022,321.5498,322.0157,26421.0
2024-08-02 10:55:00,324.9,325.31,324.01,324.97,16922.0,322.0157,322.422,321.1336,322.085,16922.0
2024-08-02 11:00:00,324.95,324.97,324.29,324.66,21461.0,322.0652,322.085,321.4111,321.7778,21461.0
2024-08-02 11:05:00,324.65,324.95,324.44,324.76,5489.0,321.7679,322.0652,321.5597,321.8769,5489.0
2024-08-02 11:10:00,324.99,325.29,324.57,325.0,17474.0,322.1049,322.4022,321.6886,322.1148,17474.0
2024-08-02 11:15:00,325.16,325.33,324.55,324.79,16568.0,322.2734,322.4418,321.6688,321.9066,16568.0
2024-08-02 11:20:00,324.7,325.22,324.67,324.73,10207.0,321.8174,322.3328,321.7877,321.8472,10207.0
2024-08-02 11:25:00,324.79,324.79,324.45,324.61,14775.0,321.9066,321.9066,321.5697,321.7282,14775.0
2024-08-02 11:30:00,324.62,324.98,324.54,324.54,19607.0,321.7381,322.0949,321.6589,321.6589,19607.0
2024-08-02 11:35:00,324.6,325.07,324.52,324.9,15793.0,321.7183,322.1842,321.639,322.0157,15793.0
2024-08-02 11:40:00,324.9,325.29,324.73,325.1,15014.0,322.0157,322.4022,321.8472,322.2139,15014.0
2024-08-02 11:45:00,325.02,326.19,325.02,326.19,16190.0,322.1346,323.2942,322.1346,323.2942,16190.0
2024-08-02 11:50:00,326.16,326.63,326.15,326.59,2050.0,323.2645,323.7303,323.2546,323.6907,2050.0
2024-08-02 11:55:00,327.0,327.53,326.93,327.47,2355.0,324.097,324.6223,324.0276,324.5628,2355.0
2024-08-02 12:00:00,327.47,328.21,327.31,328.15,17328.0,324.5628,325.2963,324.4043,325.2368,17328.0
2024-08-02 12:05:00,328.13,328.55,328.09,328.1,5050.0,325.217,325.6333,325.1773,325.1873,5050.0
2024-08-02 12:10:00,328.08,328.36,327.58,327.82,12732.0,325.1674,325.4449,324.6719,324.9097,12732.0
2024-08-02 12:15:00,328.15,328.58,328.12,328.12,3300.0,325.2368,325.663,325.2071,325.2071,3300.0
2024-08-02 12:20:00,328.52,328.7,328.14,328.45,1887.0,325.6035,325.7819,325.2269,325.5341,1887.0
2024-08-02 12:25:00,328.44,328.85,328.28,328.85,5838.0,325.5242,325.9306,325.3657,325.9306,5838.0
2024-08-02 12:30:00,328.59,328.78,328.58,328.68,2107.0,325.6729,325.8612,325.663,325.7621,2107.0
2024-08-02 12:35:00,328.68,329.01,328.66,329.01,2139.0,325.7621,326.0892,325.7423,326.0892,2139.0
2024-08-02 12:40:00,329.0,329.34,328.8,329.27,1405.0,326.0793,326.4162,325.881,326.3469,1405.0
2024-08-02 12:45:00,329.18,329.18,328.72,328.98,4919.0,326.2577,326.2577,325.8017,326.0594,4919.0
2024-08-02 12:50:00,328.97,329.59,328.76,329.22,10210.0,326.0495,326.664,325.8414,326.2973,10210.0
2024-08-02 12:55:00,329.37,329.48,329.03,329.12,1622.0,326.446,326.555,326.109,326.1982,1622.0
2024-08-02 13:00:00,329.04,329.04,328.3,328.3,1400.0,326.1189,326.1189,325.3855,325.3855,1400.0
2024-08-02 13:05:00,328.3,328.51,328.0,328.34,1948.0,325.3855,325.5936,325.0881,325.4251,1948.0
2024-08-02 13:10:00,328.18,328.79,328.18,328.79,812.0,325.2665,325.8711,325.2665,325.8711,812.0
2024-08-02 13:15:00,328.56,328.75,328.46,328.6,3583.0,325.6432,325.8315,325.5441,325.6828,3583.0
2024-08-02 13:20:00,328.6,328.72,328.23,328.24,3532.0,325.6828,325.8017,325.3161,325.326,3532.0
2024-08-02 13:25:00,328.03,328.42,328.03,328.39,700.0,325.1179,325.5044,325.1179,325.4747,700.0
2024-08-02 13:30:00,328.3,328.38,327.97,328.23,3736.0,325.3855,325.4648,325.0584,325.3161,3736.0
2024-08-02 13:35:00,328.23,328.67,328.15,328.67,4060.0,325.3161,325.7522,325.2368,325.7522,4060.0
2024-08-02 13:40:00,328.58,328.58,328.12,328.4,2274.0,325.663,325.663,325.2071,325.4846,2274.0
2024-08-02 13:45:00,328.28,328.63,328.27,328.38,1665.0,325.3657,325.7125,325.3557,325.4648,1665.0
2024-08-02 13:50:00,328.44,328.72,328.36,328.65,4822.0,325.5242,325.8017,325.4449,325.7324,4822.0
2024-08-02 13:55:00,328.54,328.99,328.54,328.93,4198.0,325.6233,326.0694,325.6233,326.0099,4198.0
2024-08-02 14:00:00,328.93,329.18,328.19,328.25,6208.0,326.0099,326.2577,325.2765,325.3359,6208.0
2024-08-02 14:05:00,328.29,328.69,328.2,328.69,3406.0,325.3756,325.772,325.2864,325.772,3406.0
2024-08-02 14:10:00,328.66,328.88,328.62,328.71,2456.0,325.7423,325.9603,325.7026,325.7918,2456.0
2024-08-02 14:15:00,328.71,329.16,328.7,329.15,5848.0,325.7918,326.2378,325.7819,326.2279,5848.0
2024-08-02 14:20:00,329.1,329.85,329.09,329.76,6999.0,326.1784,326.9217,326.1685,326.8325,6999.0
2024-08-02 14:25:00,330.04,330.41,330.0,330.17,2842.0,327.11,327.4767,327.0704,327.2389,2842.0
2024-08-02 14:30:00,330.0,330.23,329.84,330.0,27300.0,327.0704,327.2983,326.9118,327.0704,27300.0
2024-08-02 14:35:00,329.9,330.03,329.62,329.95,26544.0,326.9713,327.1001,326.6938,327.0208,26544.0
2024-08-02 14:40:00,329.71,329.74,329.44,329.66,4213.0,326.783,326.8127,326.5154,326.7334,4213.0
2024-08-02 14:45:00,329.8,330.16,329.46,329.89,6819.0,326.8722,327.229,326.5352,326.9614,6819.0
2024-08-02 14:50:00,329.99,330.24,329.86,329.89,5623.0,327.0605,327.3083,326.9316,326.9614,5623.0
2024-08-02 14:55:00,329.91,330.5,329.91,330.37,5770.0,326.9812,327.5659,326.9812,327.4371,5770.0
2024-08-02 15:00:00,330.51,331.0,330.51,330.7,7240.0,327.5759,328.0615,327.5759,327.7642,7240.0
2024-08-02 15:05:00,330.45,330.82,330.45,330.6,9193.0,327.5164,327.8831,327.5164,327.6651,9193.0
2024-08-02 15:10:00,330.59,330.69,330.03,330.15,9097.0,327.6551,327.7543,327.1001,327.2191,9097.0
2024-08-02 15:15:00,330.44,330.77,330.28,330.62,7827.0,327.5065,327.8335,327.3479,327.6849,7827.0
2024-08-02 15:20:00,330.55,330.74,329.92,330.59,10977.0,327.6155,327.8038,326.9911,327.6551,10977.0
2024-08-02 15:25:00,330.75,331.1,330.69,330.78,6906.0,327.8137,328.1606,327.7543,327.8435,6906.0
2024-08-02 15:30:00,330.95,331.98,330.95,331.61,20996.0,328.0119,329.0328,328.0119,328.6661,20996.0
2024-08-02 15:35:00,331.64,331.78,330.55,330.55,13992.0,328.6958,328.8346,327.6155,327.6155,13992.0
2024-08-02 15:40:00,330.52,330.78,330.11,330.47,16239.0,327.5858,327.8435,327.1794,327.5362,16239.0
2024-08-02 15:45:00,330.29,330.6,330.12,330.22,20956.0,327.3578,327.6651,327.1893,327.2884,20956.0
2024-08-02 15:50:00,330.29,331.2,330.29,331.06,38623.0,327.3578,328.2597,327.3578,328.121,38623.0
2024-08-02 15:55:00,331.02,332.31,330.93,331.37,169686.0,328.0813,329.3599,327.9921,328.4282,169686.0
2024-08-05 09:30:00,330.73,330.73,329.74,329.74,1025.0,327.7939,327.7939,326.8127,326.8127,1025.0
2024-08-05 09:35:00,328.92,328.92,326.99,326.99,1392.0,326.0,326.0,324.0871,324.0871,1392.0
2024-08-05 09:40:00,328.1,328.19,324.45,324.56,45680.0,325.1873,325.2765,321.5697,321.6787,45680.0
2024-08-05 09:45:00,324.56,326.93,322.93,323.42,11763.0,321.6787,324.0276,320.0631,320.5488,11763.0
2024-08-05 09:50:00,323.43,325.98,323.42,324.73,12785.0,320.5587,323.0861,320.5488,321.8472,12785.0
2024-08-05 09:55:00,325.93,325.93,322.9,323.09,7019.0,323.0365,323.0365,320.0334,320.2217,7019.0
2024-08-05 10:00:00,323.6,326.39,322.69,322.69,16015.0,320.7272,323.4924,319.8253,319.8253,16015.0
2024-08-05 10:05:00,322.5,324.44,321.95,323.3,12539.0,319.637,321.5597,319.0918,320.4299,12539.0
2024-08-05 10:10:00,323.3,323.3,321.15,321.15,19588.0,320.4299,320.4299,318.299,318.299,19588.0
2024-08-05 10:15:00,321.06,322.61,321.03,322.27,8839.0,318.2097,319.746,318.18,319.409,8839.0
2024-08-05 10:20:00,321.84,321.93,320.8,320.99,13015.0,318.9828,319.072,317.9521,318.1404,13015.0
2024-08-05 10:25:00,321.01,321.41,320.56,320.56,7944.0,318.1602,318.5566,317.7142,317.7142,7944.0
2024-08-05 10:30:00,320.51,321.47,320.51,321.17,7227.0,317.6646,318.6161,317.6646,318.3188,7227.0
2024-08-05 10:35:00,321.28,321.47,320.0,320.21,20169.0,318.4278,318.6161,317.1592,317.3673,20169.0
2024-08-05 10:40:00,320.18,320.66,319.33,320.5,9126.0,317.3376,317.8133,316.4951,317.6547,9126.0
2024-08-05 10:45:00,320.55,321.03,320.28,320.62,4552.0,317.7043,318.18,317.4367,317.7737,4552.0
2024-08-05 10:50:00,320.62,321.42,320.02,321.42,7271.0,317.7737,318.5666,317.179,318.5666,7271.0
2024-08-05 10:55:00,321.14,321.23,319.61,319.66,3472.0,318.289,318.3782,316.7726,316.8222,3472.0
2024-08-05 11:00:00,319.71,319.95,318.74,319.29,8250.0,316.8717,317.1096,315.9103,316.4555,8250.0
2024-08-05 11:05:00,319.27,320.41,319.08,319.5,19950.0,316.4356,317.5655,316.2473,316.6636,19950.0
2024-08-05 11:10:00,319.5,320.37,319.05,320.37,34772.0,316.6636,317.5259,316.2176,317.5259,34772.0
2024-08-05 11:15:00,320.05,320.51,319.56,320.32,20670.0,317.2087,317.6646,316.7231,317.4763,20670.0
2024-08-05 11:20:00,320.07,321.03,319.96,320.61,7528.0,317.2285,318.18,317.1195,317.7637,7528.0
2024-08-05 11:25:00,320.48,322.34,320.48,321.65,19704.0,317.6349,319.4784,317.6349,318.7945,19704.0
2024-08-05 11:30:00,321.39,321.95,320.78,321.04,10403.0,318.5368,319.0918,317.9322,318.1899,10403.0
2024-08-05 11:35:00,321.25,321.73,320.93,321.59,6514.0,318.3981,318.8738,318.0809,318.735,6514.0
2024-08-05 11:40:00,321.38,322.12,321.28,321.62,5499.0,318.5269,319.2603,318.4278,318.7648,5499.0
2024-08-05 11:45:00,321.72,322.15,321.34,321.34,2753.0,318.8639,319.2901,318.4873,318.4873,2753.0
2024-08-05 11:50:00,321.37,322.03,321.05,321.9,12529.0,318.517,319.1711,318.1998,319.0423,12529.0
2024-08-05 11:55:00,321.77,321.85,321.07,321.57,3985.0,318.9134,318.9927,318.2197,318.7152,3985.0
2024-08-05 12:00:00,321.57,321.89,320.23,320.47,4988.0,318.7152,319.0324,317.3871,317.625,4988.0
2024-08-05 12:05:00,320.69,320.81,320.26,320.81,3446.0,317.843,317.962,317.4169,317.962,3446.0
2024-08-05 12:10:00,320.87,320.87,320.16,320.72,2488.0,318.0214,318.0214,317.3177,317.8728,2488.0
2024-08-05 12:15:00,320.73,321.03,320.51,320.63,3900.0,317.8827,318.18,317.6646,317.7836,3900.0
2024-08-05 12:20:00,320.48,321.28,320.21,321.15,36170.0,317.6349,318.4278,317.3673,318.299,36170.0
2024-08-05 12:25:00,320.94,321.48,320.83,320.92,8859.0,318.0908,318.626,317.9818,318.071,8859.0
2024-08-05 12:30:00,321.15,321.69,320.84,321.61,18061.0,318.299,318.8342,317.9917,318.7549,18061.0
2024-08-05 12:35:00,321.65,321.9,320.83,321.17,6507.0,318.7945,319.0423,317.9818,318.3188,6507.0
2024-08-05 12:40:00,320.95,321.63,320.83,320.85,13555.0,318.1007,318.7747,317.9818,318.0016,13555.0
2024-08-05 12:45:00,320.78,321.86,320.78,321.33,14132.0,317.9322,319.0026,317.9322,318.4774,14132.0
2024-08-05 12:50:00,321.33,321.33,320.84,321.0,24251.0,318.4774,318.4774,317.9917,318.1503,24251.0
2024-08-05 12:55:00,321.04,321.41,320.85,321.41,9175.0,318.1899,318.5566,318.0016,318.5566,9175.0
2024-08-05 13:00:00,321.03,321.03,319.86,319.86,23584.0,318.18,318.18,317.0204,317.0204,23584.0
2024-08-05 13:05:00,320.08,320.66,319.92,320.53,9896.0,317.2384,317.8133,317.0799,317.6845,9896.0
2024-08-05 13:10:00,320.46,320.82,320.25,320.68,6817.0,317.6151,317.9719,317.4069,317.8331,6817.0
2024-08-05 13:15:00,320.61,320.71,320.15,320.31,7375.0,317.7637,317.8629,317.3078,317.4664,7375.0
2024-08-05 13:20:00,320.2,320.52,320.1,320.3,5428.0,317.3574,317.6745,317.2583,317.4565,5428.0
2024-08-05 13:25:00,320.25,320.4,320.0,320.03,7055.0,317.4069,317.5556,317.1592,317.1889,7055.0
2024-08-05 13:30:00,319.99,320.35,319.66,320.35,38297.0,317.1492,317.5061,316.8222,317.5061,38297.0
2024-08-05 13:35:00,320.31,320.31,319.84,320.1,19888.0,317.4664,317.4664,317.0006,317.2583,19888.0
2024-08-05 13:40:00,319.88,320.19,319.71,320.09,14803.0,317.0402,317.3475,316.8717,317.2484,14803.0
2024-08-05 13:45:00,319.99,320.24,319.5,319.5,22559.0,317.1492,317.397,316.6636,316.6636,22559.0
2024-08-05 13:50:00,319.35,319.96,319.27,319.47,7889.0,316.5149,317.1195,316.4356,316.6339,7889.0
2024-08-05 13:55:00,319.47,319.51,319.03,319.4,8313.0,316.6339,316.6735,316.1978,316.5645,8313.0
2024-08-05 14:00:00,319.25,319.62,318.9,319.62,13996.0,316.4158,316.7825,316.0689,316.7825,13996.0
2024-08-05 14:05:00,319.49,319.67,318.95,319.64,9995.0,316.6537,316.8321,316.1185,316.8024,9995.0
2024-08-05 14:10:00,319.47,319.91,319.27,319.55,6883.0,316.6339,317.07,316.4356,316.7132,6883.0
2024-08-05 14:15:00,319.54,320.11,319.26,319.52,12927.0,316.7032,317.2682,316.4257,316.6834,12927.0
2024-08-05 14:20:00,319.53,319.53,318.67,319.0,12435.0,316.6933,316.6933,315.841,316.168,12435.0
2024-08-05 14:25:00,319.19,319.53,319.12,319.25,7943.0,316.3564,316.6933,316.287,316.4158,7943.0
2024-08-05 14:30:00,319.43,319.44,318.75,319.07,18089.0,316.5942,316.6041,315.9203,316.2374,18089.0
2024-08-05 14:35:00,318.97,319.26,318.48,318.63,12667.0,316.1383,316.4257,315.6527,315.8013,12667.0
2024-08-05 14:40:00,318.57,318.64,317.91,318.21,38444.0,315.7419,315.8112,315.0877,315.3851,38444.0
2024-08-05 14:45:00,318.24,318.67,318.05,318.34,10939.0,315.4148,315.841,315.2265,315.5139,10939.0
2024-08-05 14:50:00,318.24,318.44,317.6,317.65,8992.0,315.4148,315.613,314.7805,314.83,8992.0
2024-08-05 14:55:00,317.58,317.76,316.54,316.77,10421.0,314.7606,314.939,313.7299,313.9578,10421.0
2024-08-05 15:00:00,316.8,317.31,316.28,317.17,9975.0,313.9876,314.493,313.4722,314.3543,9975.0
2024-08-05 15:05:00,317.31,317.31,316.67,316.87,8899.0,314.493,314.493,313.8587,314.0569,8899.0
2024-08-05 15:10:00,316.67,316.75,316.08,316.25,11862.0,313.8587,313.938,313.274,313.4425,11862.0
2024-08-05 15:15:00,316.28,316.29,315.4,315.69,15831.0,313.4722,313.4821,312.6,312.8874,15831.0
2024-08-05 15:20:00,315.67,316.96,315.65,316.96,28528.0,312.8676,314.1461,312.8478,314.1461,28528.0
2024-08-05 15:25:00,316.7,317.24,316.34,317.24,19992.0,313.8885,314.4237,313.5317,314.4237,19992.0
2024-08-05 15:30:00,317.18,317.18,316.33,316.67,22620.0,314.3642,314.3642,313.5217,313.8587,22620.0
2024-08-05 15:35:00,316.72,317.17,316.41,316.67,35893.0,313.9083,314.3543,313.601,313.8587,35893.0
2024-08-05 15:40:00,316.67,316.67,315.24,315.3,27854.0,313.8587,313.8587,312.4414,312.5009,27854.0
2024-08-05 15:45:00,315.38,316.04,315.21,315.39,25920.0,312.5802,313.2343,312.4117,312.5901,25920.0
2024-08-05 15:50:00,315.36,316.12,314.93,315.34,41170.0,312.5604,313.3136,312.1342,312.5405,41170.0
2024-08-05 15:55:00,315.35,316.08,315.08,316.05,178323.0,312.5504,313.274,312.2828,313.2442,178323.0
2024-08-06 09:30:00,317.81,318.67,316.01,318.59,26240.0,314.9886,315.841,313.2046,315.7617,26240.0
2024-08-06 09:35:00,318.66,319.85,318.61,319.36,7860.0,315.8311,317.0105,315.7815,316.5248,7860.0
2024-08-06 09:40:00,319.57,320.8,319.3,320.15,12691.0,316.733,317.9521,316.4654,317.3078,12691.0
2024-08-06 09:45:00,320.2,320.63,319.37,319.74,39462.0,317.3574,317.7836,316.5348,316.9015,39462.0
2024-08-06 09:50:00,319.93,321.5,319.59,321.15,24472.0,317.0898,318.6458,316.7528,318.299,24472.0
2024-08-06 09:55:00,321.39,322.87,321.07,322.74,28951.0,318.5368,320.0037,318.2197,319.8748,28951.0
2024-08-06 10:00:00,322.48,323.39,321.98,322.27,33748.0,319.6171,320.5191,319.1216,319.409,33748.0
2024-08-06 10:05:00,322.21,323.1,322.08,322.87,23220.0,319.3495,320.2316,319.2207,320.0037,23220.0
2024-08-06 10:10:00,322.99,322.99,322.2,322.52,10777.0,320.1226,320.1226,319.3396,319.6568,10777.0
2024-08-06 10:15:00,322.56,323.61,322.14,323.6,11757.0,319.6964,320.7371,319.2802,320.7272,11757.0
2024-08-06 10:20:00,323.25,323.57,322.88,323.33,31365.0,320.3803,320.6975,320.0136,320.4596,31365.0
2024-08-06 10:25:00,323.34,323.92,322.52,322.52,39253.0,320.4695,321.0444,319.6568,319.6568,39253.0
2024-08-06 10:30:00,322.5,322.59,321.63,322.52,17474.0,319.637,319.7262,318.7747,319.6568,17474.0
2024-08-06 10:35:00,322.51,322.91,322.2,322.59,19414.0,319.6469,320.0433,319.3396,319.7262,19414.0
2024-08-06 10:40:00,322.59,323.03,322.5,322.81,27473.0,319.7262,320.1623,319.637,319.9442,27473.0
2024-08-06 10:45:00,322.81,323.1,322.8,322.93,13431.0,319.9442,320.2316,319.9343,320.0631,13431.0
2024-08-06 10:50:00,322.83,322.94,322.42,322.42,4879.0,319.964,320.0731,319.5577,319.5577,4879.0
2024-08-06 10:55:00,322.52,322.86,322.03,322.43,12032.0,319.6568,319.9938,319.1711,319.5676,12032.0
2024-08-06 11:00:00,322.7,322.86,322.35,322.51,20251.0,319.8352,319.9938,319.4883,319.6469,20251.0
2024-08-06 11:05:00,322.62,323.0,322.25,322.31,20047.0,319.7559,320.1325,319.3892,319.4487,20047.0
2024-08-06 11:10:00,322.24,322.57,321.9,322.21,9261.0,319.3793,319.7063,319.0423,319.3495,9261.0
2024-08-06 11:15:00,322.33,322.68,322.33,322.65,7235.0,319.4685,319.8154,319.4685,319.7856,7235.0
2024-08-06 11:20:00,322.61,322.69,322.12,322.47,6847.0,319.746,319.8253,319.2603,319.6072,6847.0
2024-08-06 11:25:00,322.47,323.04,322.19,322.26,10154.0,319.6072,320.1722,319.3297,319.3991,10154.0
2024-08-06 11:30:00,322.39,323.06,322.1,322.66,7888.0,319.5279,320.192,319.2405,319.7955,7888.0
2024-08-06 11:35:00,323.15,323.18,322.81,323.18,6480.0,320.2812,320.3109,319.9442,320.3109,6480.0
2024-08-06 11:40:00,323.09,323.39,322.73,322.99,6160.0,320.2217,320.5191,319.8649,320.1226,6160.0
2024-08-06 11:45:00,323.18,323.38,322.98,323.28,13066.0,320.3109,320.5092,320.1127,320.41,13066.0
2024-08-06 11:50:00,323.38,324.3,323.25,324.25,4458.0,320.5092,321.421,320.3803,321.3714,4458.0
2024-08-06 11:55:00,324.08,324.38,323.72,323.88,6597.0,321.2029,321.5003,320.8461,321.0047,6597.0
2024-08-06 12:00:00,323.73,324.25,323.72,324.24,6805.0,320.856,321.3714,320.8461,321.3615,6805.0
2024-08-06 12:05:00,324.05,324.44,323.83,323.94,8245.0,321.1732,321.5597,320.9552,321.0642,8245.0
2024-08-06 12:10:00,323.93,323.98,323.7,323.98,6494.0,321.0543,321.1038,320.8263,321.1038,6494.0
2024-08-06 12:15:00,323.98,324.41,323.83,323.98,8010.0,321.1038,321.53,320.9552,321.1038,8010.0
2024-08-06 12:20:00,323.98,324.04,323.51,324.04,7315.0,321.1038,321.1633,320.638,321.1633,7315.0
2024-08-06 12:25:00,323.93,323.98,323.33,323.79,12848.0,321.0543,321.1038,320.4596,320.9155,12848.0
2024-08-06 12:30:00,323.67,323.93,323.53,323.93,5097.0,320.7966,321.0543,320.6578,321.0543,5097.0
2024-08-06 12:35:00,323.9,323.9,323.34,323.53,6027.0,321.0245,321.0245,320.4695,320.6578,6027.0
2024-08-06 12:40:00,323.53,323.77,323.47,323.47,5704.0,320.6578,320.8957,320.5984,320.5984,5704.0
2024-08-06 12:45:00,323.45,323.94,323.28,323.37,6069.0,320.5785,321.0642,320.41,320.4992,6069.0
2024-08-06 12:50:00,323.49,324.37,323.37,324.25,7176.0,320.6182,321.4904,320.4992,321.3714,7176.0
2024-08-06 12:55:00,324.18,324.46,323.9,323.9,7066.0,321.3021,321.5796,321.0245,321.0245,7066.0
2024-08-06 13:00:00,323.83,324.09,323.42,323.83,4811.0,320.9552,321.2129,320.5488,320.9552,4811.0
2024-08-06 13:05:00,323.91,323.91,323.48,323.67,5712.0,321.0344,321.0344,320.6083,320.7966,5712.0
2024-08-06 13:10:00,324.1,324.18,323.83,324.04,5171.0,321.2228,321.3021,320.9552,321.1633,5171.0
2024-08-06 13:15:00,324.06,324.21,323.83,324.03,11914.0,321.1831,321.3318,320.9552,321.1534,11914.0
2024-08-06 13:20:00,323.99,324.62,323.98,324.19,14846.0,321.1137,321.7381,321.1038,321.312,14846.0
2024-08-06 13:25:00,324.32,324.5,324.12,324.24,8157.0,321.4408,321.6192,321.2426,321.3615,8157.0
2024-08-06 13:30:00,324.36,324.62,324.22,324.53,7121.0,321.4805,321.7381,321.3417,321.6489,7121.0
2024-08-06 13:35:00,324.61,324.62,324.1,324.1,6085.0,321.7282,321.7381,321.2228,321.2228,6085.0
2024-08-06 13:40:00,324.16,324.38,323.98,324.29,7112.0,321.2822,321.5003,321.1038,321.4111,7112.0
2024-08-06 13:45:00,324.28,324.61,324.03,324.48,9829.0,321.4012,321.7282,321.1534,321.5994,9829.0
2024-08-06 13:50:00,324.48,324.91,324.43,324.87,13262.0,321.5994,322.0256,321.5498,321.9859,13262.0
2024-08-06 13:55:00,324.87,325.1,324.65,324.66,15262.0,321.9859,322.2139,321.7679,321.7778,15262.0
2024-08-06 14:00:00,324.66,324.96,324.45,324.84,24132.0,321.7778,322.0751,321.5697,321.9562,24132.0
2024-08-06 14:05:00,324.8,324.92,324.6,324.75,12792.0,321.9165,322.0355,321.7183,321.867,12792.0
2024-08-06 14:10:00,324.83,324.9,324.33,324.72,9806.0,321.9463,322.0157,321.4507,321.8373,9806.0
2024-08-06 14:15:00,324.65,325.08,324.59,324.97,8071.0,321.7679,322.1941,321.7084,322.085,8071.0
2024-08-06 14:20:00,325.08,325.92,325.05,325.74,11570.0,322.1941,323.0266,322.1643,322.8482,11570.0
2024-08-06 14:25:00,325.73,326.01,325.57,325.9,6924.0,322.8383,323.1158,322.6797,323.0068,6924.0
2024-08-06 14:30:00,325.91,326.14,325.64,326.04,9939.0,323.0167,323.2447,322.7491,323.1455,9939.0
2024-08-06 14:35:00,325.98,326.19,325.94,326.06,7572.0,323.0861,323.2942,323.0464,323.1654,7572.0
2024-08-06 14:40:00,326.09,326.2,325.83,326.2,4782.0,323.1951,323.3041,322.9374,323.3041,4782.0
2024-08-06 14:45:00,326.07,326.18,325.78,326.16,8477.0,323.1753,323.2843,322.8878,323.2645,8477.0
2024-08-06 14:50:00,326.1,326.31,325.32,325.32,7579.0,323.205,323.4131,322.4319,322.4319,7579.0
2024-08-06 14:55:00,325.22,325.41,324.9,324.97,13908.0,322.3328,322.5211,322.0157,322.085,13908.0
2024-08-06 15:00:00,325.07,325.14,324.35,324.64,26295.0,322.1842,322.2535,321.4705,321.758,26295.0
2024-08-06 15:05:00,324.5,324.73,324.29,324.62,32345.0,321.6192,321.8472,321.4111,321.7381,32345.0
2024-08-06 15:10:00,324.53,324.89,324.43,324.81,17374.0,321.6489,322.0057,321.5498,321.9265,17374.0
2024-08-06 15:15:00,324.84,324.93,324.41,324.86,30434.0,321.9562,322.0454,321.53,321.976,30434.0
2024-08-06 15:20:00,324.81,325.67,324.81,325.33,18851.0,321.9265,322.7788,321.9265,322.4418,18851.0
2024-08-06 15:25:00,325.27,325.49,324.83,324.83,15069.0,322.3824,322.6004,321.9463,321.9463,15069.0
2024-08-06 15:30:00,324.83,325.18,324.6,324.96,23892.0,321.9463,322.2932,321.7183,322.0751,23892.0
2024-08-06 15:35:00,324.82,325.1,324.61,324.81,19168.0,321.9364,322.2139,321.7282,321.9265,19168.0
2024-08-06 15:40:00,324.82,324.87,324.17,324.18,49039.0,321.9364,321.9859,321.2921,321.3021,49039.0
2024-08-06 15:45:00,324.1,324.62,324.03,324.5,88354.0,321.2228,321.7381,321.1534,321.6192,88354.0
2024-08-06 15:50:00,324.5,324.88,324.13,324.19,138011.0,321.6192,321.9958,321.2525,321.312,138011.0
2024-08-06 15:55:00,324.1,324.19,322.37,322.61,182952.0,321.2228,321.312,319.5081,319.746,182952.0
2024-08-07 09:30:00,323.52,324.44,320.03,320.5,24313.0,320.6479,321.5597,317.1889,317.6547,24313.0
2024-08-07 09:35:00,321.11,321.58,320.44,320.84,11924.0,318.2593,318.7251,317.5953,317.9917,11924.0
2024-08-07 09:40:00,320.85,321.57,320.5,321.3,10012.0,318.0016,318.7152,317.6547,318.4476,10012.0
2024-08-07 09:45:00,321.02,321.68,319.91,320.0,12618.0,318.1701,318.8242,317.07,317.1592,12618.0
2024-08-07 09:50:00,320.21,322.05,320.15,321.87,10383.0,317.3673,319.191,317.3078,319.0126,10383.0
2024-08-07 09:55:00,321.87,322.83,321.85,322.28,13237.0,319.0126,319.964,318.9927,319.4189,13237.0
2024-08-07 10:00:00,322.57,323.59,322.55,322.63,8931.0,319.7063,320.7173,319.6865,319.7658,8931.0
2024-08-07 10:05:00,322.83,322.83,322.25,322.41,12311.0,319.964,319.964,319.3892,319.5478,12311.0
2024-08-07 10:10:00,322.48,322.86,321.95,322.22,10789.0,319.6171,319.9938,319.0918,319.3595,10789.0
2024-08-07 10:15:00,322.2,322.89,322.2,322.77,5720.0,319.3396,320.0235,319.3396,319.9046,5720.0
2024-08-07 10:20:00,322.61,322.61,321.72,321.72,4394.0,319.746,319.746,318.8639,318.8639,4394.0
2024-08-07 10:25:00,321.85,321.9,321.5,321.6,5312.0,318.9927,319.0423,318.6458,318.745,5312.0
2024-08-07 10:30:00,321.71,322.02,321.44,321.75,8601.0,318.854,319.1612,318.5864,318.8936,8601.0
2024-08-07 10:35:00,321.82,322.12,321.4,321.4,5849.0,318.963,319.2603,318.5467,318.5467,5849.0
2024-08-07 10:40:00,321.6,322.17,321.24,322.17,7130.0,318.745,319.3099,318.3882,319.3099,7130.0
2024-08-07 10:45:00,322.27,322.68,322.19,322.66,8726.0,319.409,319.8154,319.3297,319.7955,8726.0
2024-08-07 10:50:00,322.75,323.56,322.75,323.01,5000.0,319.8847,320.6876,319.8847,320.1424,5000.0
2024-08-07 10:55:00,323.01,323.67,323.01,323.36,8546.0,320.1424,320.7966,320.1424,320.4893,8546.0
2024-08-07 11:00:00,323.42,323.43,322.83,323.04,9306.0,320.5488,320.5587,319.964,320.1722,9306.0
2024-08-07 11:05:00,323.04,323.86,323.04,323.36,7352.0,320.1722,320.9849,320.1722,320.4893,7352.0
2024-08-07 11:10:00,323.26,323.76,322.62,322.77,3923.0,320.3902,320.8858,319.7559,319.9046,3923.0
2024-08-07 11:15:00,322.88,322.88,322.37,322.65,3158.0,320.0136,320.0136,319.5081,319.7856,3158.0
2024-08-07 11:20:00,322.52,322.77,322.41,322.44,2788.0,319.6568,319.9046,319.5478,319.5775,2788.0
2024-08-07 11:25:00,322.61,322.89,322.46,322.78,5247.0,319.746,320.0235,319.5973,319.9145,5247.0
2024-08-07 11:30:00,322.83,323.13,322.6,323.13,4550.0,319.964,320.2614,319.7361,320.2614,4550.0
2024-08-07 11:35:00,323.13,323.55,322.84,323.4,6382.0,320.2614,320.6776,319.9739,320.529,6382.0
2024-08-07 11:40:00,323.28,323.3,322.63,322.63,4725.0,320.41,320.4299,319.7658,319.7658,4725.0
2024-08-07 11:45:00,322.58,322.58,321.89,321.97,3342.0,319.7163,319.7163,319.0324,319.1117,3342.0
2024-08-07 11:50:00,321.89,321.9,321.39,321.43,5461.0,319.0324,319.0423,318.5368,318.5765,5461.0
2024-08-07 11:55:00,321.47,322.08,321.36,322.01,2928.0,318.6161,319.2207,318.5071,319.1513,2928.0
2024-08-07 12:00:00,321.92,322.17,321.55,321.55,6118.0,319.0621,319.3099,318.6954,318.6954,6118.0
2024-08-07 12:05:00,321.7,322.22,321.66,322.13,2708.0,318.8441,319.3595,318.8044,319.2703,2708.0
2024-08-07 12:10:00,322.15,322.27,321.76,322.2,13509.0,319.2901,319.409,318.9035,319.3396,13509.0
2024-08-07 12:15:00,322.34,322.34,321.75,322.27,5207.0,319.4784,319.4784,318.8936,319.409,5207.0
2024-08-07 12:20:00,322.22,322.23,322.02,322.03,1239.0,319.3595,319.3694,319.1612,319.1711,1239.0
2024-08-07 12:25:00,322.16,322.71,322.16,322.71,2286.0,319.3,319.8451,319.3,319.8451,2286.0
2024-08-07 12:30:00,322.66,322.66,322.2,322.43,3994.0,319.7955,319.7955,319.3396,319.5676,3994.0
2024-08-07 12:35:00,322.44,322.44,321.93,322.31,4959.0,319.5775,319.5775,319.072,319.4487,4959.0
2024-08-07 12:40:00,322.13,322.35,321.66,321.75,3103.0,319.2703,319.4883,318.8044,318.8936,3103.0
2024-08-07 12:45:00,321.89,321.89,321.16,321.16,2291.0,319.0324,319.0324,318.3089,318.3089,2291.0
2024-08-07 12:50:00,321.01,321.01,320.66,320.66,4606.0,318.1602,318.1602,317.8133,317.8133,4606.0
2024-08-07 12:55:00,320.68,320.78,320.19,320.24,34933.0,317.8331,317.9322,317.3475,317.397,34933.0
2024-08-07 13:00:00,320.24,320.54,320.19,320.3,23722.0,317.397,317.6944,317.3475,317.4565,23722.0
2024-08-07 13:05:00,320.28,320.73,320.17,320.21,21107.0,317.4367,317.8827,317.3277,317.3673,21107.0
2024-08-07 13:10:00,320.16,320.35,319.94,320.18,5247.0,317.3177,317.5061,317.0997,317.3376,5247.0
2024-08-07 13:15:00,320.45,320.46,319.82,320.1,3763.0,317.6052,317.6151,316.9808,317.2583,3763.0
2024-08-07 13:20:00,320.22,320.81,320.2,320.81,2103.0,317.3772,317.962,317.3574,317.962,2103.0
2024-08-07 13:25:00,321.31,321.31,320.86,320.99,3076.0,318.4575,318.4575,318.0115,318.1404,3076.0
2024-08-07 13:30:00,321.26,321.48,321.16,321.28,1400.0,318.408,318.626,318.3089,318.4278,1400.0
2024-08-07 13:35:00,321.47,321.79,321.25,321.63,2294.0,318.6161,318.9333,318.3981,318.7747,2294.0
2024-08-07 13:40:00,321.46,321.46,320.82,320.82,2609.0,318.6062,318.6062,317.9719,317.9719,2609.0
2024-08-07 13:45:00,320.72,320.76,320.3,320.34,3649.0,317.8728,317.9124,317.4565,317.4961,3649.0
2024-08-07 13:50:00,320.34,320.62,320.22,320.62,4590.0,317.4961,317.7737,317.3772,317.7737,4590.0
2024-08-07 13:55:00,320.6,320.6,320.22,320.29,3130.0,317.7538,317.7538,317.3772,317.4466,3130.0
2024-08-07 14:00:00,320.48,320.72,320.31,320.54,18060.0,317.6349,317.8728,317.4664,317.6944,18060.0
2024-08-07 14:05:00,320.61,320.75,320.28,320.56,8161.0,317.7637,317.9025,317.4367,317.7142,8161.0
2024-08-07 14:10:00,320.69,320.69,320.18,320.21,4316.0,317.843,317.843,317.3376,317.3673,4316.0
2024-08-07 14:15:00,320.0,320.98,319.72,320.98,13693.0,317.1592,318.1305,316.8816,318.1305,13693.0
2024-08-07 14:20:00,320.97,321.04,320.57,320.64,2258.0,318.1205,318.1899,317.7241,317.7935,2258.0
2024-08-07 14:25:00,320.67,320.84,320.18,320.18,1605.0,317.8232,317.9917,317.3376,317.3376,1605.0
2024-08-07 14:30:00,320.15,320.22,319.91,320.22,1222.0,317.3078,317.3772,317.07,317.3772,1222.0
2024-08-07 14:35:00,320.1,320.38,320.05,320.21,3887.0,317.2583,317.5358,317.2087,317.3673,3887.0
2024-08-07 14:40:00,320.28,320.58,320.17,320.17,2469.0,317.4367,317.734,317.3277,317.3277,2469.0
2024-08-07 14:45:00,320.16,320.22,319.54,319.63,4412.0,317.3177,317.3772,316.7032,316.7924,4412.0
2024-08-07 14:50:00,319.63,319.8,319.28,319.32,3005.0,316.7924,316.9609,316.4456,316.4852,3005.0
2024-08-07 14:55:00,319.32,319.48,319.2,319.22,4023.0,316.4852,316.6438,316.3663,316.3861,4023.0
2024-08-07 15:00:00,319.23,319.99,319.07,319.99,12608.0,316.396,317.1492,316.2374,317.1492,12608.0
2024-08-07 15:05:00,319.99,319.99,319.61,319.91,2803.0,317.1492,317.1492,316.7726,317.07,2803.0
2024-08-07 15:10:00,319.62,319.95,319.61,319.61,4706.0,316.7825,317.1096,316.7726,316.7726,4706.0
2024-08-07 15:15:00,319.74,319.9,319.52,319.81,2558.0,316.9015,317.06,316.6834,316.9708,2558.0
2024-08-07 15:20:00,319.77,319.97,319.75,319.86,5876.0,316.9312,317.1294,316.9114,317.0204,5876.0
2024-08-07 15:25:00,319.93,320.06,319.67,320.06,8308.0,317.0898,317.2186,316.8321,317.2186,8308.0
2024-08-07 15:30:00,320.06,320.68,319.7,320.68,10901.0,317.2186,317.8331,316.8618,317.8331,10901.0
2024-08-07 15:35:00,320.68,320.98,320.5,320.6,7679.0,317.8331,318.1305,317.6547,317.7538,7679.0
2024-08-07 15:40:00,320.6,320.6,320.3,320.35,9542.0,317.7538,317.7538,317.4565,317.5061,9542.0
2024-08-07 15:45:00,320.47,320.82,320.31,320.79,7805.0,317.625,317.9719,317.4664,317.9421,7805.0
2024-08-07 15:50:00,320.89,321.18,319.93,320.0,26749.0,318.0413,318.3287,317.0898,317.1592,26749.0
2024-08-07 15:55:00,320.16,320.2,319.42,319.85,68467.0,317.3177,317.3574,316.5843,317.0105,68467.0
2024-08-08 09:30:00,320.94,321.94,320.78,321.06,13002.0,318.0908,319.0819,317.9322,318.2097,13002.0
2024-08-08 09:35:00,321.01,323.19,320.98,322.92,3132.0,318.1602,320.3208,318.1305,320.0532,3132.0
2024-08-08 09:40:00,322.79,323.45,322.79,323.1,2075.0,319.9244,320.5785,319.9244,320.2316,2075.0
2024-08-08 09:45:00,323.33,325.16,323.33,323.96,6741.0,320.4596,322.2734,320.4596,321.084,6741.0
2024-08-08 09:50:00,323.94,324.49,323.86,324.14,3843.0,321.0642,321.6093,320.9849,321.2624,3843.0
2024-08-08 09:55:00,324.19,325.4,324.07,325.13,6402.0,321.312,322.5112,321.193,322.2436,6402.0
2024-08-08 10:00:00,325.4,326.72,325.13,326.54,8750.0,322.5112,323.8195,322.2436,323.6411,8750.0
2024-08-08 10:05:00,326.54,326.59,324.94,324.94,3500.0,323.6411,323.6907,322.0553,322.0553,3500.0
2024-08-08 10:10:00,324.73,324.88,324.32,324.55,4333.0,321.8472,321.9958,321.4408,321.6688,4333.0
2024-08-08 10:15:00,324.71,325.22,324.51,324.52,12107.0,321.8273,322.3328,321.6291,321.639,12107.0
2024-08-08 10:20:00,324.32,325.19,324.27,325.19,4387.0,321.4408,322.3031,321.3913,322.3031,4387.0
2024-08-08 10:25:00,325.04,325.47,324.79,325.0,4054.0,322.1544,322.5806,321.9066,322.1148,4054.0
2024-08-08 10:30:00,324.71,325.38,324.71,325.38,1923.0,321.8273,322.4914,321.8273,322.4914,1923.0
2024-08-08 10:35:00,325.31,325.31,324.89,324.92,1220.0,322.422,322.422,322.0057,322.0355,1220.0
2024-08-08 10:40:00,324.89,325.01,324.66,324.77,2327.0,322.0057,322.1247,321.7778,321.8868,2327.0
2024-08-08 10:45:00,324.77,325.12,324.77,324.96,1775.0,321.8868,322.2337,321.8868,322.0751,1775.0
2024-08-08 10:50:00,324.88,325.18,324.73,325.18,3633.0,321.9958,322.2932,321.8472,322.2932,3633.0
2024-08-08 10:55:00,325.3,325.34,324.62,324.96,3792.0,322.4121,322.4518,321.7381,322.0751,3792.0
2024-08-08 11:00:00,324.97,325.06,324.76,324.77,7325.0,322.085,322.1742,321.8769,321.8868,7325.0
2024-08-08 11:05:00,324.94,325.01,324.87,324.88,2800.0,322.0553,322.1247,321.9859,321.9958,2800.0
2024-08-08 11:10:00,324.76,324.97,324.3,324.5,19887.0,321.8769,322.085,321.421,321.6192,19887.0
2024-08-08 11:15:00,324.75,324.84,324.38,324.82,8346.0,321.867,321.9562,321.5003,321.9364,8346.0
2024-08-08 11:20:00,324.7,325.8,324.7,325.8,3590.0,321.8174,322.9077,321.8174,322.9077,3590.0
2024-08-08 11:25:00,325.82,326.46,325.82,326.14,4871.0,322.9275,323.5618,322.9275,323.2447,4871.0
2024-08-08 11:30:00,326.07,327.0,326.07,326.92,14351.0,323.1753,324.097,323.1753,324.0177,14351.0
2024-08-08 11:35:00,327.02,327.02,326.48,326.83,7730.0,324.1168,324.1168,323.5816,323.9285,7730.0
2024-08-08 11:40:00,326.82,326.83,325.96,325.97,10959.0,323.9186,323.9285,323.0662,323.0762,10959.0
2024-08-08 11:45:00,326.06,326.37,326.04,326.37,2384.0,323.1654,323.4726,323.1455,323.4726,2384.0
2024-08-08 11:50:00,326.37,326.53,325.94,326.25,4873.0,323.4726,323.6312,323.0464,323.3537,4873.0
2024-08-08 11:55:00,326.05,326.34,326.01,326.04,3474.0,323.1555,323.4429,323.1158,323.1455,3474.0
2024-08-08 12:00:00,326.15,326.29,326.06,326.29,1879.0,323.2546,323.3933,323.1654,323.3933,1879.0
2024-08-08 12:05:00,326.31,326.9,326.25,326.56,9173.0,323.4131,323.9979,323.3537,323.6609,9173.0
2024-08-08 12:10:00,326.56,326.56,325.94,325.94,2479.0,323.6609,323.6609,323.0464,323.0464,2479.0
2024-08-08 12:15:00,326.3,326.35,326.24,326.27,1617.0,323.4032,323.4528,323.3438,323.3735,1617.0
2024-08-08 12:20:00,326.31,326.43,326.16,326.29,2600.0,323.4131,323.5321,323.2645,323.3933,2600.0
2024-08-08 12:25:00,326.37,326.37,325.75,325.75,2290.0,323.4726,323.4726,322.8581,322.8581,2290.0
2024-08-08 12:30:00,325.77,325.95,325.47,325.49,3254.0,322.8779,323.0563,322.5806,322.6004,3254.0
2024-08-08 12:35:00,325.33,325.33,324.43,324.43,3529.0,322.4418,322.4418,321.5498,321.5498,3529.0
2024-08-08 12:40:00,324.38,325.23,324.38,324.87,12974.0,321.5003,322.3427,321.5003,321.9859,12974.0
2024-08-08 12:45:00,324.62,325.08,324.62,324.94,11414.0,321.7381,322.1941,321.7381,322.0553,11414.0
2024-08-08 12:50:00,324.92,325.23,324.92,325.09,2648.0,322.0355,322.3427,322.0355,322.204,2648.0
2024-08-08 12:55:00,325.11,325.11,324.88,324.88,518.0,322.2238,322.2238,321.9958,321.9958,518.0
2024-08-08 13:00:00,324.83,324.83,324.15,324.21,5784.0,321.9463,321.9463,321.2723,321.3318,5784.0
2024-08-08 13:05:00,324.18,324.5,323.94,324.44,6388.0,321.3021,321.6192,321.0642,321.5597,6388.0
2024-08-08 13:10:00,324.22,324.66,324.16,324.62,2490.0,321.3417,321.7778,321.2822,321.7381,2490.0
2024-08-08 13:15:00,324.81,325.65,324.71,325.65,2320.0,321.9265,322.759,321.8273,322.759,2320.0
2024-08-08 13:20:00,325.61,325.82,325.47,325.75,2853.0,322.7194,322.9275,322.5806,322.8581,2853.0
2024-08-08 13:25:00,325.79,326.14,325.72,326.13,2143.0,322.8978,323.2447,322.8284,323.2347,2143.0
2024-08-08 13:30:00,326.33,326.56,326.27,326.55,2792.0,323.433,323.6609,323.3735,323.651,2792.0
2024-08-08 13:35:00,326.41,326.41,326.3,326.3,701.0,323.5123,323.5123,323.4032,323.4032,701.0
2024-08-08 13:40:00,326.56,326.56,326.38,326.46,1211.0,323.6609,323.6609,323.4825,323.5618,1211.0
2024-08-08 13:45:00,326.46,326.59,326.36,326.59,2028.0,323.5618,323.6907,323.4627,323.6907,2028.0
2024-08-08 13:50:00,326.4,326.6,326.31,326.42,4349.0,323.5023,323.7006,323.4131,323.5222,4349.0
2024-08-08 13:55:00,326.27,326.44,326.24,326.44,4999.0,323.3735,323.542,323.3438,323.542,4999.0
2024-08-08 14:00:00,326.43,326.6,326.43,326.6,1777.0,323.5321,323.7006,323.5321,323.7006,1777.0
2024-08-08 14:05:00,326.65,327.05,326.54,326.91,3616.0,323.7501,324.1466,323.6411,324.0078,3616.0
2024-08-08 14:10:00,326.76,327.15,326.76,326.82,4602.0,323.8591,324.2457,323.8591,323.9186,4602.0
2024-08-08 14:15:00,326.94,327.27,326.93,327.27,1430.0,324.0375,324.3646,324.0276,324.3646,1430.0
2024-08-08 14:20:00,327.3,327.3,327.03,327.23,2682.0,324.3944,324.3944,324.1268,324.325,2682.0
2024-08-08 14:25:00,327.04,327.13,326.66,326.78,3836.0,324.1367,324.2259,323.76,323.879,3836.0
2024-08-08 14:30:00,326.79,327.29,326.78,326.92,3506.0,323.8889,324.3844,323.879,324.0177,3506.0
2024-08-08 14:35:00,326.99,327.02,326.73,326.73,1920.0,324.0871,324.1168,323.8294,323.8294,1920.0
2024-08-08 14:40:00,326.56,326.57,325.93,326.31,5355.0,323.6609,323.6708,323.0365,323.4131,5355.0
2024-08-08 14:45:00,326.18,326.46,326.03,326.46,1820.0,323.2843,323.5618,323.1356,323.5618,1820.0
2024-08-08 14:50:00,326.54,326.56,326.42,326.53,1601.0,323.6411,323.6609,323.5222,323.6312,1601.0
2024-08-08 14:55:00,326.55,326.94,326.54,326.9,3459.0,323.651,324.0375,323.6411,323.9979,3459.0
2024-08-08 15:00:00,326.8,326.94,326.39,326.39,4349.0,323.8988,324.0375,323.4924,323.4924,4349.0
2024-08-08 15:05:00,326.28,326.68,326.09,326.63,4910.0,323.3834,323.7799,323.1951,323.7303,4910.0
2024-08-08 15:10:00,326.64,327.14,326.5,326.5,5989.0,323.7402,324.2358,323.6015,323.6015,5989.0
2024-08-08 15:15:00,326.5,326.63,325.98,325.98,8781.0,323.6015,323.7303,323.0861,323.0861,8781.0
2024-08-08 15:20:00,326.02,326.45,325.89,326.13,9961.0,323.1257,323.5519,322.9969,323.2347,9961.0
2024-08-08 15:25:00,326.1,326.41,325.95,326.02,9212.0,323.205,323.5123,323.0563,323.1257,9212.0
2024-08-08 15:30:00,326.06,326.07,325.27,325.61,6547.0,323.1654,323.1753,322.3824,322.7194,6547.0
2024-08-08 15:35:00,325.6,325.6,325.02,325.38,5965.0,322.7094,322.7094,322.1346,322.4914,5965.0
2024-08-08 15:40:00,325.2,325.82,325.17,325.79,6642.0,322.313,322.9275,322.2833,322.8978,6642.0
2024-08-08 15:45:00,325.79,326.02,325.37,325.89,13368.0,322.8978,323.1257,322.4815,322.9969,13368.0
2024-08-08 15:50:00,325.9,326.26,325.53,326.08,18043.0,323.0068,323.3636,322.6401,323.1852,18043.0
2024-08-08 15:55:00,326.13,326.46,325.84,326.21,57298.0,323.2347,323.5618,322.9473,323.314,57298.0
2024-08-09 09:30:00,325.38,325.57,322.28,323.87,12631.0,322.4914,322.6797,319.4189,320.9948,12631.0
2024-08-09 09:35:00,323.6,324.43,323.09,323.09,7518.0,320.7272,321.5498,320.2217,320.2217,7518.0
2024-08-09 09:40:00,322.81,323.13,322.03,322.69,3876.0,319.9442,320.2614,319.1711,319.8253,3876.0
2024-08-09 09:45:00,322.51,323.03,322.45,322.88,6579.0,319.6469,320.1623,319.5874,320.0136,6579.0
2024-08-09 09:50:00,323.11,323.12,322.4,322.88,4970.0,320.2416,320.2515,319.5379,320.0136,4970.0
2024-08-09 09:55:00,322.88,324.45,322.88,324.03,8729.0,320.0136,321.5697,320.0136,321.1534,8729.0
2024-08-09 10:00:00,323.94,324.47,323.94,324.47,8978.0,321.0642,321.5895,321.0642,321.5895,8978.0
2024-08-09 10:05:00,324.4,324.46,323.62,324.03,6518.0,321.5201,321.5796,320.747,321.1534,6518.0
2024-08-09 10:10:00,324.21,325.44,323.94,325.28,4362.0,321.3318,322.5509,321.0642,322.3923,4362.0
2024-08-09 10:15:00,325.21,325.74,325.12,325.37,3164.0,322.3229,322.8482,322.2337,322.4815,3164.0
2024-08-09 10:20:00,325.19,325.64,325.0,325.64,4434.0,322.3031,322.7491,322.1148,322.7491,4434.0
2024-08-09 10:25:00,325.51,325.68,324.85,325.52,17183.0,322.6202,322.7887,321.9661,322.6302,17183.0
2024-08-09 10:30:00,325.62,325.62,325.0,325.59,2879.0,322.7293,322.7293,322.1148,322.6995,2879.0
2024-08-09 10:35:00,325.62,326.25,325.53,326.12,2249.0,322.7293,323.3537,322.6401,323.2248,2249.0
2024-08-09 10:40:00,326.29,326.59,325.96,326.34,2850.0,323.3933,323.6907,323.0662,323.4429,2850.0
2024-08-09 10:45:00,326.26,326.76,325.98,326.76,2721.0,323.3636,323.8591,323.0861,323.8591,2721.0
2024-08-09 10:50:00,326.58,326.77,326.34,326.56,1525.0,323.6807,323.8691,323.4429,323.6609,1525.0
2024-08-09 10:55:00,326.52,327.17,326.52,326.91,2915.0,323.6213,324.2655,323.6213,324.0078,2915.0
2024-08-09 11:00:00,327.03,327.21,326.93,327.01,2156.0,324.1268,324.3052,324.0276,324.1069,2156.0
2024-08-09 11:05:00,327.3,327.88,327.3,327.88,3050.0,324.3944,324.9692,324.3944,324.9692,3050.0
2024-08-09 11:10:00,327.69,327.93,327.43,327.8,3419.0,324.7809,325.0188,324.5232,324.8899,3419.0
2024-08-09 11:15:00,327.93,327.93,327.44,327.9,7480.0,325.0188,325.0188,324.5331,324.989,7480.0
2024-08-09 11:20:00,327.81,327.88,327.49,327.82,4433.0,324.8998,324.9692,324.5827,324.9097,4433.0
2024-08-09 11:25:00,327.81,327.83,327.02,327.02,2997.0,324.8998,324.9196,324.1168,324.1168,2997.0
2024-08-09 11:30:00,327.0,327.25,326.28,326.63,2400.0,324.097,324.3448,323.3834,323.7303,2400.0
2024-08-09 11:35:00,326.75,326.8,326.2,326.29,1035.0,323.8492,323.8988,323.3041,323.3933,1035.0
2024-08-09 11:40:00,326.12,326.48,326.09,326.29,1595.0,323.2248,323.5816,323.1951,323.3933,1595.0
2024-08-09 11:45:00,326.52,326.71,326.43,326.71,955.0,323.6213,323.8096,323.5321,323.8096,955.0
2024-08-09 11:50:00,326.78,327.08,326.63,326.85,2308.0,323.879,324.1763,323.7303,323.9483,2308.0
2024-08-09 11:55:00,326.62,326.62,325.88,325.88,2673.0,323.7204,323.7204,322.987,322.987,2673.0
2024-08-09 12:00:00,326.25,326.25,326.2,326.24,1000.0,323.3537,323.3537,323.3041,323.3438,1000.0
2024-08-09 12:05:00,326.35,326.35,326.1,326.11,1509.0,323.4528,323.4528,323.205,323.2149,1509.0
2024-08-09 12:10:00,326.27,326.43,326.2,326.36,1930.0,323.3735,323.5321,323.3041,323.4627,1930.0
2024-08-09 12:15:00,326.45,326.45,326.29,326.36,1246.0,323.5519,323.5519,323.3933,323.4627,1246.0
2024-08-09 12:20:00,326.31,326.31,326.1,326.2,2617.0,323.4131,323.4131,323.205,323.3041,2617.0
2024-08-09 12:25:00,326.34,326.53,326.29,326.38,4173.0,323.4429,323.6312,323.3933,323.4825,4173.0
2024-08-09 12:30:00,326.38,326.5,326.12,326.12,1951.0,323.4825,323.6015,323.2248,323.2248,1951.0
2024-08-09 12:35:00,326.19,326.5,326.19,326.5,2202.0,323.2942,323.6015,323.2942,323.6015,2202.0
2024-08-09 12:40:00,326.5,326.7,326.5,326.69,1024.0,323.6015,323.7997,323.6015,323.7898,1024.0
2024-08-09 12:45:00,326.71,326.73,326.43,326.6,2250.0,323.8096,323.8294,323.5321,323.7006,2250.0
2024-08-09 12:50:00,326.51,326.51,326.21,326.48,3167.0,323.6114,323.6114,323.314,323.5816,3167.0
2024-08-09 12:55:00,326.42,326.99,326.42,326.94,1635.0,323.5222,324.0871,323.5222,324.0375,1635.0
2024-08-09 13:00:00,326.97,327.09,326.89,326.97,941.0,324.0673,324.1862,323.988,324.0673,941.0
2024-08-09 13:05:00,326.89,326.89,326.46,326.71,3880.0,323.988,323.988,323.5618,323.8096,3880.0
2024-08-09 13:10:00,326.73,327.03,326.72,327.03,1226.0,323.8294,324.1268,323.8195,324.1268,1226.0
2024-08-09 13:15:00,327.24,327.32,327.01,327.01,1887.0,324.3349,324.4142,324.1069,324.1069,1887.0
2024-08-09 13:20:00,327.23,327.34,327.04,327.23,3023.0,324.325,324.434,324.1367,324.325,3023.0
2024-08-09 13:25:00,327.41,327.51,327.1,327.43,2766.0,324.5034,324.6025,324.1961,324.5232,2766.0
2024-08-09 13:30:00,327.58,327.64,327.36,327.64,1383.0,324.6719,324.7313,324.4538,324.7313,1383.0
2024-08-09 13:35:00,327.46,327.78,327.46,327.6,2342.0,324.5529,324.8701,324.5529,324.6917,2342.0
2024-08-09 13:40:00,327.57,327.69,327.13,327.31,2861.0,324.662,324.7809,324.2259,324.4043,2861.0
2024-08-09 13:45:00,327.32,327.62,327.22,327.36,7478.0,324.4142,324.7115,324.3151,324.4538,7478.0
2024-08-09 13:50:00,327.3,327.58,327.24,327.37,2207.0,324.3944,324.6719,324.3349,324.4637,2207.0
2024-08-09 13:55:00,327.24,327.26,327.03,327.17,2055.0,324.3349,324.3547,324.1268,324.2655,2055.0
2024-08-09 14:00:00,327.06,327.15,326.89,326.95,2779.0,324.1565,324.2457,323.988,324.0475,2779.0
2024-08-09 14:05:00,326.88,326.94,326.56,326.8,3026.0,323.9781,324.0375,323.6609,323.8988,3026.0
2024-08-09 14:10:00,326.8,326.91,326.68,326.8,8454.0,323.8988,324.0078,323.7799,323.8988,8454.0
2024-08-09 14:15:00,326.8,326.98,326.77,326.94,3184.0,323.8988,324.0772,323.8691,324.0375,3184.0
2024-08-09 14:20:00,327.12,327.25,326.8,326.81,6955.0,324.216,324.3448,323.8988,323.9087,6955.0
2024-08-09 14:25:00,326.85,326.86,326.6,326.68,3935.0,323.9483,323.9583,323.7006,323.7799,3935.0
2024-08-09 14:30:00,326.51,327.02,326.35,326.75,6790.0,323.6114,324.1168,323.4528,323.8492,6790.0
2024-08-09 14:35:00,326.78,327.13,326.75,327.13,1765.0,323.879,324.2259,323.8492,324.2259,1765.0
2024-08-09 14:40:00,327.16,327.33,326.99,327.0,1796.0,324.2556,324.4241,324.0871,324.097,1796.0
2024-08-09 14:45:00,327.13,327.31,326.9,326.92,2026.0,324.2259,324.4043,323.9979,324.0177,2026.0
2024-08-09 14:50:00,326.93,327.18,326.65,326.91,4302.0,324.0276,324.2754,323.7501,324.0078,4302.0
2024-08-09 14:55:00,326.78,327.13,326.68,327.13,3663.0,323.879,324.2259,323.7799,324.2259,3663.0
2024-08-09 15:00:00,327.16,327.26,326.92,327.01,1127.0,324.2556,324.3547,324.0177,324.1069,1127.0
2024-08-09 15:05:00,327.05,327.47,327.01,327.32,2263.0,324.1466,324.5628,324.1069,324.4142,2263.0
2024-08-09 15:10:00,327.52,328.11,327.4,328.04,5972.0,324.6124,325.1972,324.4935,325.1278,5972.0
2024-08-09 15:15:00,328.08,328.49,328.07,328.14,11437.0,325.1674,325.5738,325.1575,325.2269,11437.0
2024-08-09 15:20:00,328.0,328.03,327.4,327.74,7949.0,325.0881,325.1179,324.4935,324.8304,7949.0
2024-08-09 15:25:00,327.63,328.04,327.53,327.84,7749.0,324.7214,325.1278,324.6223,324.9296,7749.0
2024-08-09 15:30:00,327.98,328.4,327.57,327.8,9473.0,325.0683,325.4846,324.662,324.8899,9473.0
2024-08-09 15:35:00,327.79,327.96,327.25,327.5,11811.0,324.88,325.0485,324.3448,324.5926,11811.0
2024-08-09 15:40:00,327.53,327.76,327.5,327.63,8587.0,324.6223,324.8503,324.5926,324.7214,8587.0
2024-08-09 15:45:00,327.63,328.29,327.58,328.2,10682.0,324.7214,325.3756,324.6719,325.2864,10682.0
2024-08-09 15:50:00,328.27,328.38,327.42,327.46,19041.0,325.3557,325.4648,324.5133,324.5529,19041.0
2024-08-09 15:55:00,327.4,328.26,327.37,327.75,50282.0,324.4935,325.3458,324.4637,324.8404,50282.0
2024-08-12 09:30:00,327.13,327.13,327.11,327.11,279.0,324.2259,324.2259,324.206,324.206,279.0
2024-08-12 09:35:00,326.91,327.52,326.52,327.07,18500.0,324.0078,324.6124,323.6213,324.1664,18500.0
2024-08-12 09:40:00,327.07,327.29,326.7,326.7,2662.0,324.1664,324.3844,323.7997,323.7997,2662.0
2024-08-12 09:45:00,327.1,327.1,325.91,326.0,4675.0,324.1961,324.1961,323.0167,323.1059,4675.0
2024-08-12 09:50:00,326.31,326.36,325.12,325.59,9322.0,323.4131,323.4627,322.2337,322.6995,9322.0
2024-08-12 09:55:00,325.61,326.13,325.61,326.12,3211.0,322.7194,323.2347,322.7194,323.2248,3211.0
2024-08-12 10:00:00,326.05,326.05,325.44,325.65,6050.0,323.1555,323.1555,322.5509,322.759,6050.0
2024-08-12 10:05:00,325.9,325.95,325.31,325.83,3932.0,323.0068,323.0563,322.422,322.9374,3932.0
2024-08-12 10:10:00,326.06,326.68,326.06,326.31,5631.0,323.1654,323.7799,323.1654,323.4131,5631.0
2024-08-12 10:15:00,326.38,326.49,325.56,325.89,5527.0,323.4825,323.5915,322.6698,322.9969,5527.0
2024-08-12 10:20:00,325.88,326.39,325.8,326.25,1400.0,322.987,323.4924,322.9077,323.3537,1400.0
2024-08-12 10:25:00,326.13,326.97,326.12,326.59,6539.0,323.2347,324.0673,323.2248,323.6907,6539.0
2024-08-12 10:30:00,326.62,327.36,326.45,326.72,9504.0,323.7204,324.4538,323.5519,323.8195,9504.0
2024-08-12 10:35:00,326.73,327.07,326.56,327.07,4995.0,323.8294,324.1664,323.6609,324.1664,4995.0
2024-08-12 10:40:00,327.07,327.57,326.89,326.99,6934.0,324.1664,324.662,323.988,324.0871,6934.0
2024-08-12 10:45:00,327.12,327.12,326.73,326.87,1941.0,324.216,324.216,323.8294,323.9682,1941.0
2024-08-12 10:50:00,326.81,326.84,326.59,326.78,1949.0,323.9087,323.9384,323.6907,323.879,1949.0
2024-08-12 10:55:00,326.79,327.15,326.71,327.15,4493.0,323.8889,324.2457,323.8096,324.2457,4493.0
2024-08-12 11:00:00,327.18,327.3,326.8,326.81,3224.0,324.2754,324.3944,323.8988,323.9087,3224.0
2024-08-12 11:05:00,326.72,326.84,326.72,326.84,2100.0,323.8195,323.9384,323.8195,323.9384,2100.0
2024-08-12 11:10:00,326.85,326.95,326.58,326.66,1183.0,323.9483,324.0475,323.6807,323.76,1183.0
2024-08-12 11:15:00,326.67,326.72,326.02,326.02,1714.0,323.7699,323.8195,323.1257,323.1257,1714.0
2024-08-12 11:20:00,326.51,326.51,325.11,325.33,4550.0,323.6114,323.6114,322.2238,322.4418,4550.0
2024-08-12 11:25:00,324.92,325.38,324.76,324.76,3995.0,322.0355,322.4914,321.8769,321.8769,3995.0
2024-08-12 11:30:00,324.88,325.04,324.53,325.04,3373.0,321.9958,322.1544,321.6489,322.1544,3373.0
2024-08-12 11:35:00,325.12,325.24,324.95,325.04,2570.0,322.2337,322.3526,322.0652,322.1544,2570.0
2024-08-12 11:40:00,325.18,325.18,324.78,324.98,2301.0,322.2932,322.2932,321.8967,322.0949,2301.0
2024-08-12 11:45:00,324.98,325.37,324.98,325.37,4055.0,322.0949,322.4815,322.0949,322.4815,4055.0
2024-08-12 11:50:00,325.41,325.85,325.41,325.85,2413.0,322.5211,322.9572,322.5211,322.9572,2413.0
2024-08-12 11:55:00,325.88,325.89,325.64,325.8,4238.0,322.987,322.9969,322.7491,322.9077,4238.0
2024-08-12 12:00:00,325.81,326.1,325.67,325.68,1597.0,322.9176,323.205,322.7788,322.7887,1597.0
2024-08-12 12:05:00,325.66,325.89,325.44,325.46,1816.0,322.7689,322.9969,322.5509,322.5707,1816.0
2024-08-12 12:10:00,325.64,325.64,325.49,325.49,932.0,322.7491,322.7491,322.6004,322.6004,932.0
2024-08-12 12:15:00,325.62,325.7,325.25,325.27,1586.0,322.7293,322.8086,322.3626,322.3824,1586.0
2024-08-12 12:20:00,325.38,325.49,325.34,325.34,1100.0,322.4914,322.6004,322.4518,322.4518,1100.0
2024-08-12 12:25:00,325.41,325.84,325.41,325.52,2707.0,322.5211,322.9473,322.5211,322.6302,2707.0
2024-08-12 12:30:00,325.43,325.66,325.41,325.45,1406.0,322.541,322.7689,322.5211,322.5608,1406.0
2024-08-12 12:35:00,325.38,325.5,325.2,325.42,3460.0,322.4914,322.6103,322.313,322.531,3460.0
2024-08-12 12:40:00,325.45,325.59,325.27,325.46,501.0,322.5608,322.6995,322.3824,322.5707,501.0
2024-08-12 12:45:00,325.46,325.86,325.45,325.86,2999.0,322.5707,322.9671,322.5608,322.9671,2999.0
2024-08-12 12:50:00,325.55,325.59,325.37,325.59,1287.0,322.6599,322.6995,322.4815,322.6995,1287.0
2024-08-12 12:55:00,325.43,325.43,324.76,324.78,3781.0,322.541,322.541,321.8769,321.8967,3781.0
2024-08-12 13:00:00,324.81,324.81,324.34,324.42,1100.0,321.9265,321.9265,321.4606,321.5399,1100.0
2024-08-12 13:05:00,324.6,324.81,324.48,324.57,3583.0,321.7183,321.9265,321.5994,321.6886,3583.0
2024-08-12 13:10:00,324.75,324.76,324.44,324.59,914.0,321.867,321.8769,321.5597,321.7084,914.0
2024-08-12 13:15:00,324.59,324.77,324.58,324.74,1519.0,321.7084,321.8868,321.6985,321.8571,1519.0
2024-08-12 13:20:00,324.67,325.05,324.67,324.86,4523.0,321.7877,322.1643,321.7877,321.976,4523.0
2024-08-12 13:25:00,325.0,325.0,324.56,324.56,1403.0,322.1148,322.1148,321.6787,321.6787,1403.0
2024-08-12 13:30:00,324.77,324.84,324.77,324.83,1100.0,321.8868,321.9562,321.8868,321.9463,1100.0
2024-08-12 13:35:00,324.75,324.98,324.55,324.74,1866.0,321.867,322.0949,321.6688,321.8571,1866.0
2024-08-12 13:40:00,324.85,325.12,324.75,324.9,2905.0,321.9661,322.2337,321.867,322.0157,2905.0
2024-08-12 13:45:00,324.98,324.98,324.51,324.53,1100.0,322.0949,322.0949,321.6291,321.6489,1100.0
2024-08-12 13:50:00,324.37,324.38,323.89,323.96,2803.0,321.4904,321.5003,321.0146,321.084,2803.0
2024-08-12 13:55:00,323.95,324.08,323.86,323.86,1734.0,321.0741,321.2029,320.9849,320.9849,1734.0
2024-08-12 14:00:00,323.94,324.29,323.94,324.27,3743.0,321.0642,321.4111,321.0642,321.3913,3743.0
2024-08-12 14:05:00,324.21,324.27,324.04,324.19,1713.0,321.3318,321.3913,321.1633,321.312,1713.0
2024-08-12 14:10:00,324.29,324.9,324.28,324.9,3885.0,321.4111,322.0157,321.4012,322.0157,3885.0
2024-08-12 14:15:00,324.65,324.73,324.57,324.57,1300.0,321.7679,321.8472,321.6886,321.6886,1300.0
2024-08-12 14:20:00,324.69,324.69,324.2,324.34,1764.0,321.8075,321.8075,321.3219,321.4606,1764.0
2024-08-12 14:25:00,324.24,324.52,324.19,324.51,2462.0,321.3615,321.639,321.312,321.6291,2462.0
2024-08-12 14:30:00,324.52,324.6,324.12,324.25,3848.0,321.639,321.7183,321.2426,321.3714,3848.0
2024-08-12 14:35:00,324.22,324.33,324.21,324.23,1500.0,321.3417,321.4507,321.3318,321.3516,1500.0
2024-08-12 14:40:00,324.24,324.55,324.16,324.22,2032.0,321.3615,321.6688,321.2822,321.3417,2032.0
2024-08-12 14:45:00,324.31,324.51,323.94,324.5,4967.0,321.4309,321.6291,321.0642,321.6192,4967.0
2024-08-12 14:50:00,324.43,324.55,324.23,324.23,4490.0,321.5498,321.6688,321.3516,321.3516,4490.0
2024-08-12 14:55:00,324.31,324.42,324.24,324.38,4329.0,321.4309,321.5399,321.3615,321.5003,4329.0
2024-08-12 15:00:00,324.38,324.47,324.14,324.41,2048.0,321.5003,321.5895,321.2624,321.53,2048.0
2024-08-12 15:05:00,324.37,324.37,324.2,324.31,1597.0,321.4904,321.4904,321.3219,321.4309,1597.0
2024-08-12 15:10:00,324.31,324.36,324.02,324.02,1877.0,321.4309,321.4805,321.1435,321.1435,1877.0
2024-08-12 15:15:00,323.87,324.2,323.87,324.19,3643.0,320.9948,321.3219,320.9948,321.312,3643.0
2024-08-12 15:20:00,324.19,324.43,323.96,324.38,3590.0,321.312,321.5498,321.084,321.5003,3590.0
2024-08-12 15:25:00,324.39,324.55,324.13,324.18,3629.0,321.5102,321.6688,321.2525,321.3021,3629.0
2024-08-12 15:30:00,324.18,324.41,323.89,324.32,7578.0,321.3021,321.53,321.0146,321.4408,7578.0
2024-08-12 15:35:00,324.36,324.46,323.91,323.91,4974.0,321.4805,321.5796,321.0344,321.0344,4974.0
2024-08-12 15:40:00,323.96,324.09,323.77,323.94,5390.0,321.084,321.2129,320.8957,321.0642,5390.0
2024-08-12 15:45:00,324.06,324.06,323.72,323.91,7069.0,321.1831,321.1831,320.8461,321.0344,7069.0
2024-08-12 15:50:00,324.01,324.43,323.75,324.01,25162.0,321.1336,321.5498,320.8759,321.1336,25162.0
2024-08-12 15:55:00,324.06,325.35,324.0,325.08,56354.0,321.1831,322.4617,321.1236,322.1941,56354.0
2024-08-13 09:30:00,325.91,326.45,325.91,326.0,10387.0,323.0167,323.5519,323.0167,323.1059,10387.0
2024-08-13 09:35:00,326.27,327.06,326.15,326.23,2268.0,323.3735,324.1565,323.2546,323.3339,2268.0
2024-08-13 09:40:00,326.53,327.11,326.23,327.1,6343.0,323.6312,324.206,323.3339,324.1961,6343.0
2024-08-13 09:45:00,327.38,328.72,327.05,327.95,6698.0,324.4736,325.8017,324.1466,325.0386,6698.0
2024-08-13 09:50:00,327.32,327.93,326.36,326.44,5410.0,324.4142,325.0188,323.4627,323.542,5410.0
2024-08-13 09:55:00,326.27,327.36,326.16,327.18,4589.0,323.3735,324.4538,323.2645,324.2754,4589.0
2024-08-13 10:00:00,327.1,327.1,326.21,326.24,4745.0,324.1961,324.1961,323.314,323.3438,4745.0
2024-08-13 10:05:00,326.3,326.3,325.63,325.63,2695.0,323.4032,323.4032,322.7392,322.7392,2695.0
2024-08-13 10:10:00,325.62,326.12,325.37,326.06,4666.0,322.7293,323.2248,322.4815,323.1654,4666.0
2024-08-13 10:15:00,325.87,325.87,325.5,325.63,1966.0,322.977,322.977,322.6103,322.7392,1966.0
2024-08-13 10:20:00,325.99,326.43,325.73,325.9,2912.0,323.096,323.5321,322.8383,323.0068,2912.0
2024-08-13 10:25:00,326.29,326.29,325.92,325.94,2063.0,323.3933,323.3933,323.0266,323.0464,2063.0
2024-08-13 10:30:00,325.71,326.15,325.54,325.97,6094.0,322.8185,323.2546,322.65,323.0762,6094.0
2024-08-13 10:35:00,325.57,326.14,325.57,326.13,2451.0,322.6797,323.2447,322.6797,323.2347,2451.0
2024-08-13 10:40:00,326.48,326.62,326.24,326.37,1792.0,323.5816,323.7204,323.3438,323.4726,1792.0
2024-08-13 10:45:00,326.62,326.93,326.45,326.89,2012.0,323.7204,324.0276,323.5519,323.988,2012.0
2024-08-13 10:50:00,326.93,327.57,326.92,327.56,4811.0,324.0276,324.662,324.0177,324.652,4811.0
2024-08-13 10:55:00,327.73,327.8,327.28,327.51,5636.0,324.8205,324.8899,324.3745,324.6025,5636.0
2024-08-13 11:00:00,327.31,327.92,327.31,327.72,1200.0,324.4043,325.0088,324.4043,324.8106,1200.0
2024-08-13 11:05:00,327.93,328.22,327.82,328.07,2101.0,325.0188,325.3062,324.9097,325.1575,2101.0
2024-08-13 11:10:00,327.93,328.1,327.69,327.74,2538.0,325.0188,325.1873,324.7809,324.8304,2538.0
2024-08-13 11:15:00,327.83,327.84,327.37,327.44,3448.0,324.9196,324.9296,324.4637,324.5331,3448.0
2024-08-13 11:20:00,327.58,327.62,327.3,327.56,5643.0,324.6719,324.7115,324.3944,324.652,5643.0
2024-08-13 11:25:00,327.52,327.58,327.15,327.2,5050.0,324.6124,324.6719,324.2457,324.2952,5050.0
2024-08-13 11:30:00,327.32,327.8,327.32,327.8,1330.0,324.4142,324.8899,324.4142,324.8899,1330.0
2024-08-13 11:35:00,327.63,327.69,327.02,327.15,3641.0,324.7214,324.7809,324.1168,324.2457,3641.0
2024-08-13 11:40:00,327.18,327.38,327.1,327.2,2000.0,324.2754,324.4736,324.1961,324.2952,2000.0
2024-08-13 11:45:00,327.36,327.44,327.1,327.1,4006.0,324.4538,324.5331,324.1961,324.1961,4006.0
2024-08-13 11:50:00,327.0,327.02,326.87,326.9,1310.0,324.097,324.1168,323.9682,323.9979,1310.0
2024-08-13 11:55:00,326.77,326.77,326.73,326.77,400.0,323.8691,323.8691,323.8294,323.8691,400.0
2024-08-13 12:00:00,326.73,326.8,326.52,326.55,2976.0,323.8294,323.8988,323.6213,323.651,2976.0
2024-08-13 12:05:00,326.65,326.91,326.53,326.69,3250.0,323.7501,324.0078,323.6312,323.7898,3250.0
2024-08-13 12:10:00,326.74,326.74,326.42,326.53,1340.0,323.8393,323.8393,323.5222,323.6312,1340.0
2024-08-13 12:15:00,326.55,326.88,326.45,326.73,9128.0,323.651,323.9781,323.5519,323.8294,9128.0
2024-08-13 12:20:00,327.0,327.0,326.9,326.94,1578.0,324.097,324.097,323.9979,324.0375,1578.0
2024-08-13 12:25:00,326.94,327.17,326.94,327.16,2425.0,324.0375,324.2655,324.0375,324.2556,2425.0
2024-08-13 12:30:00,327.15,327.3,327.08,327.15,1000.0,324.2457,324.3944,324.1763,324.2457,1000.0
2024-08-13 12:35:00,327.21,327.57,327.17,327.55,1391.0,324.3052,324.662,324.2655,324.6421,1391.0
2024-08-13 12:40:00,327.57,327.62,327.57,327.62,200.0,324.662,324.7115,324.662,324.7115,200.0
2024-08-13 12:45:00,327.62,328.12,327.61,328.12,1170.0,324.7115,325.2071,324.7016,325.2071,1170.0
2024-08-13 12:50:00,328.18,328.26,328.18,328.26,400.0,325.2665,325.3458,325.2665,325.3458,400.0
2024-08-13 12:55:00,328.41,328.41,327.95,328.13,6444.0,325.4945,325.4945,325.0386,325.217,6444.0
2024-08-13 13:00:00,328.0,328.07,327.91,328.04,1627.0,325.0881,325.1575,324.9989,325.1278,1627.0
2024-08-13 13:05:00,328.04,328.04,327.47,327.53,3000.0,325.1278,325.1278,324.5628,324.6223,3000.0
2024-08-13 13:10:00,327.53,327.53,327.29,327.42,1703.0,324.6223,324.6223,324.3844,324.5133,1703.0
2024-08-13 13:15:00,327.3,327.3,327.07,327.29,1500.0,324.3944,324.3944,324.1664,324.3844,1500.0
2024-08-13 13:20:00,327.25,327.41,327.25,327.36,1538.0,324.3448,324.5034,324.3448,324.4538,1538.0
2024-08-13 13:25:00,327.14,327.59,327.14,327.58,1536.0,324.2358,324.6818,324.2358,324.6719,1536.0
2024-08-13 13:30:00,327.59,327.88,327.33,327.8,1231.0,324.6818,324.9692,324.4241,324.8899,1231.0
2024-08-13 13:35:00,327.8,327.8,327.48,327.64,2076.0,324.8899,324.8899,324.5728,324.7313,2076.0
2024-08-13 13:40:00,327.62,327.65,327.53,327.62,889.0,324.7115,324.7412,324.6223,324.7115,889.0
2024-08-13 13:45:00,327.67,327.67,327.19,327.47,5297.0,324.7611,324.7611,324.2853,324.5628,5297.0
2024-08-13 13:50:00,327.48,327.64,327.42,327.63,600.0,324.5728,324.7313,324.5133,324.7214,600.0
2024-08-13 13:55:00,327.64,327.81,327.64,327.78,527.0,324.7313,324.8998,324.7313,324.8701,527.0
2024-08-13 14:00:00,327.88,327.94,327.81,327.93,1854.0,324.9692,325.0287,324.8998,325.0188,1854.0
2024-08-13 14:05:00,327.86,328.07,327.55,327.6,4277.0,324.9494,325.1575,324.6421,324.6917,4277.0
2024-08-13 14:10:00,327.61,327.66,327.47,327.66,600.0,324.7016,324.7512,324.5628,324.7512,600.0
2024-08-13 14:15:00,327.8,327.92,327.74,327.74,1706.0,324.8899,325.0088,324.8304,324.8304,1706.0
2024-08-13 14:20:00,327.61,327.61,327.61,327.61,608.0,324.7016,324.7016,324.7016,324.7016,608.0
2024-08-13 14:25:00,327.58,327.72,327.58,327.71,408.0,324.6719,324.8106,324.6719,324.8007,408.0
2024-08-13 14:30:00,327.7,327.94,327.69,327.83,1093.0,324.7908,325.0287,324.7809,324.9196,1093.0
2024-08-13 14:35:00,327.77,328.13,327.73,328.03,1196.0,324.8602,325.217,324.8205,325.1179,1196.0
2024-08-13 14:40:00,328.07,328.33,328.07,328.28,6003.0,325.1575,325.4152,325.1575,325.3657,6003.0
2024-08-13 14:45:00,328.25,328.39,328.23,328.39,1913.0,325.3359,325.4747,325.3161,325.4747,1913.0
2024-08-13 14:50:00,328.26,328.32,328.25,328.31,1225.0,325.3458,325.4053,325.3359,325.3954,1225.0
2024-08-13 14:55:00,328.24,328.39,328.21,328.26,5309.0,325.326,325.4747,325.2963,325.3458,5309.0
2024-08-13 15:00:00,328.39,328.94,328.35,328.94,3271.0,325.4747,326.0198,325.435,326.0198,3271.0
2024-08-13 15:05:00,328.78,329.0,328.68,328.9,11294.0,325.8612,326.0793,325.7621,325.9801,11294.0
2024-08-13 15:10:00,329.0,329.09,328.8,329.09,21439.0,326.0793,326.1685,325.881,326.1685,21439.0
2024-08-13 15:15:00,328.99,329.36,328.99,329.13,7797.0,326.0694,326.4361,326.0694,326.2081,7797.0
2024-08-13 15:20:00,329.13,329.5,329.08,329.48,3179.0,326.2081,326.5748,326.1586,326.555,3179.0
2024-08-13 15:25:00,329.37,330.1,329.36,330.1,11830.0,326.446,327.1695,326.4361,327.1695,11830.0
2024-08-13 15:30:00,330.0,330.09,329.54,329.55,15135.0,327.0704,327.1596,326.6145,326.6244,15135.0
2024-08-13 15:35:00,329.54,329.8,329.23,329.23,11308.0,326.6145,326.8722,326.3072,326.3072,11308.0
2024-08-13 15:40:00,329.33,329.67,329.13,329.35,24013.0,326.4063,326.7433,326.2081,326.4262,24013.0
2024-08-13 15:45:00,329.38,329.86,329.29,329.8,25688.0,326.4559,326.9316,326.3667,326.8722,25688.0
2024-08-13 15:50:00,329.72,329.87,328.66,328.75,52558.0,326.7929,326.9415,325.7423,325.8315,52558.0
2024-08-13 15:55:00,328.75,329.62,328.67,328.99,84886.0,325.8315,326.6938,325.7522,326.0694,84886.0
2024-08-14 09:30:00,329.18,331.28,328.24,328.74,17202.0,326.2577,328.339,325.326,325.8216,17202.0
2024-08-14 09:35:00,328.99,330.56,328.99,329.41,2126.0,326.0694,327.6254,326.0694,326.4856,2126.0
2024-08-14 09:40:00,330.3,331.0,329.52,331.0,2895.0,327.3677,328.0615,326.5946,328.0615,2895.0
2024-08-14 09:45:00,330.95,331.38,329.99,330.44,2707.0,328.0119,328.4381,327.0605,327.5065,2707.0
2024-08-14 09:50:00,330.78,331.17,330.33,330.78,2551.0,327.8435,328.23,327.3975,327.8435,2551.0
2024-08-14 09:55:00,330.78,331.45,330.22,330.54,3536.0,327.8435,328.5075,327.2884,327.6056,3536.0
2024-08-14 10:00:00,330.72,330.87,329.65,329.66,6411.0,327.784,327.9327,326.7235,326.7334,6411.0
2024-08-14 10:05:00,329.64,329.78,329.43,329.78,11674.0,326.7136,326.8523,326.5054,326.8523,11674.0
2024-08-14 10:10:00,330.1,330.95,330.1,330.95,3010.0,327.1695,328.0119,327.1695,328.0119,3010.0
2024-08-14 10:15:00,330.65,330.88,330.5,330.79,1205.0,327.7146,327.9426,327.5659,327.8534,1205.0
2024-08-14 10:20:00,330.66,330.88,330.43,330.88,2120.0,327.7245,327.9426,327.4966,327.9426,2120.0
2024-08-14 10:25:00,330.75,330.87,329.94,329.94,5954.0,327.8137,327.9327,327.0109,327.0109,5954.0
2024-08-14 10:30:00,330.02,330.08,329.3,329.3,2663.0,327.0902,327.1497,326.3766,326.3766,2663.0
2024-08-14 10:35:00,329.55,330.21,329.55,330.11,6461.0,326.6244,327.2785,326.6244,327.1794,6461.0
2024-08-14 10:40:00,330.0,330.52,329.93,330.27,3521.0,327.0704,327.5858,327.001,327.338,3521.0
2024-08-14 10:45:00,330.42,330.65,330.26,330.44,1651.0,327.4867,327.7146,327.3281,327.5065,1651.0
2024-08-14 10:50:00,330.46,330.59,330.23,330.44,1851.0,327.5263,327.6551,327.2983,327.5065,1851.0
2024-08-14 10:55:00,330.46,330.54,330.15,330.36,1000.0,327.5263,327.6056,327.2191,327.4272,1000.0
2024-08-14 11:00:00,330.54,330.92,330.51,330.92,1809.0,327.6056,327.9822,327.5759,327.9822,1809.0
2024-08-14 11:05:00,330.81,330.97,330.42,330.42,2933.0,327.8732,328.0318,327.4867,327.4867,2933.0
2024-08-14 11:10:00,330.46,330.64,330.32,330.33,974.0,327.5263,327.7047,327.3875,327.3975,974.0
2024-08-14 11:15:00,330.65,330.69,330.39,330.69,1822.0,327.7146,327.7543,327.4569,327.7543,1822.0
2024-08-14 11:20:00,330.57,330.96,330.53,330.76,1200.0,327.6353,328.0219,327.5957,327.8236,1200.0
2024-08-14 11:25:00,330.53,330.79,330.45,330.52,2177.0,327.5957,327.8534,327.5164,327.5858,2177.0
2024-08-14 11:30:00,330.77,330.89,330.43,330.66,2631.0,327.8335,327.9525,327.4966,327.7245,2631.0
2024-08-14 11:35:00,330.89,330.89,330.41,330.41,1200.0,327.9525,327.9525,327.4767,327.4767,1200.0
2024-08-14 11:40:00,330.45,330.67,330.21,330.33,3022.0,327.5164,327.7344,327.2785,327.3975,3022.0
2024-08-14 11:45:00,330.33,330.49,330.16,330.49,1915.0,327.3975,327.556,327.229,327.556,1915.0
2024-08-14 11:50:00,330.4,330.95,330.4,330.95,3751.0,327.4668,328.0119,327.4668,328.0119,3751.0
2024-08-14 11:55:00,330.87,330.95,330.74,330.95,1429.0,327.9327,328.0119,327.8038,328.0119,1429.0
2024-08-14 12:00:00,330.76,330.91,330.57,330.87,2566.0,327.8236,327.9723,327.6353,327.9327,2566.0
2024-08-14 12:05:00,330.68,330.97,330.56,330.56,1398.0,327.7443,328.0318,327.6254,327.6254,1398.0
2024-08-14 12:10:00,330.52,330.87,330.51,330.75,1250.0,327.5858,327.9327,327.5759,327.8137,1250.0
2024-08-14 12:15:00,330.73,330.73,330.23,330.45,1801.0,327.7939,327.7939,327.2983,327.5164,1801.0
2024-08-14 12:20:00,330.34,330.34,330.0,330.0,3202.0,327.4074,327.4074,327.0704,327.0704,3202.0
2024-08-14 12:25:00,329.68,329.68,329.68,329.68,100.0,326.7532,326.7532,326.7532,326.7532,100.0
2024-08-14 12:30:00,329.8,330.11,329.72,330.05,2486.0,326.8722,327.1794,326.7929,327.1199,2486.0
2024-08-14 12:35:00,329.65,330.21,329.65,330.21,2477.0,326.7235,327.2785,326.7235,327.2785,2477.0
2024-08-14 12:40:00,330.22,330.5,329.72,329.73,7449.0,327.2884,327.5659,326.7929,326.8028,7449.0
2024-08-14 12:45:00,329.71,329.81,329.52,329.75,1082.0,326.783,326.8821,326.5946,326.8226,1082.0
2024-08-14 12:50:00,329.64,329.96,329.64,329.88,1207.0,326.7136,327.0307,326.7136,326.9514,1207.0
2024-08-14 12:55:00,330.13,330.25,329.93,330.19,825.0,327.1992,327.3182,327.001,327.2587,825.0
2024-08-14 13:00:00,330.09,330.18,329.94,329.96,600.0,327.1596,327.2488,327.0109,327.0307,600.0
2024-08-14 13:05:00,330.28,330.5,330.12,330.5,1000.0,327.3479,327.5659,327.1893,327.5659,1000.0
2024-08-14 13:10:00,330.27,330.43,329.83,330.06,1431.0,327.338,327.4966,326.9019,327.1299,1431.0
2024-08-14 13:15:00,330.07,330.18,329.9,330.17,2389.0,327.1398,327.2488,326.9713,327.2389,2389.0
2024-08-14 13:20:00,329.94,330.05,329.88,329.92,1775.0,327.0109,327.1199,326.9514,326.9911,1775.0
2024-08-14 13:25:00,330.11,330.14,329.9,329.92,14721.0,327.1794,327.2091,326.9713,326.9911,14721.0
2024-08-14 13:30:00,329.96,330.17,329.7,330.09,6077.0,327.0307,327.2389,326.773,327.1596,6077.0
2024-08-14 13:35:00,330.38,330.46,330.26,330.32,3179.0,327.447,327.5263,327.3281,327.3875,3179.0
2024-08-14 13:40:00,330.5,330.84,330.35,330.55,7357.0,327.5659,327.9029,327.4173,327.6155,7357.0
2024-08-14 13:45:00,330.61,331.06,330.6,331.06,1200.0,327.675,328.121,327.6651,328.121,1200.0
2024-08-14 13:50:00,331.02,331.32,331.01,331.32,3432.0,328.0813,328.3787,328.0714,328.3787,3432.0
2024-08-14 13:55:00,331.32,331.32,331.08,331.13,7880.0,328.3787,328.3787,328.1408,328.1904,7880.0
2024-08-14 14:00:00,331.14,331.14,330.82,330.82,3605.0,328.2003,328.2003,327.8831,327.8831,3605.0
2024-08-14 14:05:00,330.82,330.83,330.27,330.43,4025.0,327.8831,327.893,327.338,327.4966,4025.0
2024-08-14 14:10:00,330.34,330.57,330.19,330.47,6214.0,327.4074,327.6353,327.2587,327.5362,6214.0
2024-08-14 14:15:00,330.48,330.66,330.35,330.44,6094.0,327.5461,327.7245,327.4173,327.5065,6094.0
2024-08-14 14:20:00,330.44,330.5,330.35,330.44,4270.0,327.5065,327.5659,327.4173,327.5065,4270.0
2024-08-14 14:25:00,330.44,330.51,330.32,330.47,2661.0,327.5065,327.5759,327.3875,327.5362,2661.0
2024-08-14 14:30:00,330.55,330.75,330.49,330.75,961.0,327.6155,327.8137,327.556,327.8137,961.0
2024-08-14 14:35:00,330.61,330.76,330.61,330.63,2691.0,327.675,327.8236,327.675,327.6948,2691.0
2024-08-14 14:40:00,330.77,331.04,330.69,330.98,5213.0,327.8335,328.1012,327.7543,328.0417,5213.0
2024-08-14 14:45:00,331.08,331.08,330.87,331.02,3382.0,328.1408,328.1408,327.9327,328.0813,3382.0
2024-08-14 14:50:00,331.0,331.15,330.95,331.15,1234.0,328.0615,328.2102,328.0119,328.2102,1234.0
2024-08-14 14:55:00,331.18,331.6,331.11,331.56,6689.0,328.2399,328.6562,328.1705,328.6165,6689.0
2024-08-14 15:00:00,331.47,331.5,331.17,331.19,6805.0,328.5273,328.5571,328.23,328.2498,6805.0
2024-08-14 15:05:00,331.19,331.34,331.19,331.2,2179.0,328.2498,328.3985,328.2498,328.2597,2179.0
2024-08-14 15:10:00,331.2,331.44,331.03,331.05,7091.0,328.2597,328.4976,328.0912,328.1111,7091.0
2024-08-14 15:15:00,331.03,331.2,330.93,331.2,3747.0,328.0912,328.2597,327.9921,328.2597,3747.0
2024-08-14 15:20:00,331.24,331.3,331.16,331.2,7828.0,328.2994,328.3588,328.2201,328.2597,7828.0
2024-08-14 15:25:00,331.24,331.28,330.87,330.95,5426.0,328.2994,328.339,327.9327,328.0119,5426.0
2024-08-14 15:30:00,330.88,331.01,330.76,330.86,5703.0,327.9426,328.0714,327.8236,327.9227,5703.0
2024-08-14 15:35:00,330.86,331.43,330.78,331.29,9997.0,327.9227,328.4877,327.8435,328.3489,9997.0
2024-08-14 15:40:00,331.37,331.49,331.34,331.47,8350.0,328.4282,328.5472,328.3985,328.5273,8350.0
2024-08-14 15:45:00,331.44,331.92,331.44,331.67,14780.0,328.4976,328.9733,328.4976,328.7256,14780.0
2024-08-14 15:50:00,331.72,332.03,331.19,331.93,23610.0,328.7751,329.0824,328.2498,328.9832,23610.0
2024-08-14 15:55:00,331.96,332.92,331.96,332.52,83088.0,329.013,329.9645,329.013,329.568,83088.0
2024-08-15 09:30:00,334.28,335.57,334.28,335.57,15289.0,331.3124,332.5909,331.3124,332.5909,15289.0
2024-08-15 09:35:00,336.23,336.5,335.42,335.64,2209.0,333.2451,333.5127,332.4423,332.6603,2209.0
2024-08-15 09:40:00,336.01,337.29,335.87,337.0,6903.0,333.027,334.2957,332.8883,334.0082,6903.0
2024-08-15 09:45:00,337.21,337.34,336.39,336.78,3851.0,334.2164,334.3452,333.4037,333.7902,3851.0
2024-08-15 09:50:00,336.7,337.13,336.2,336.88,4200.0,333.7109,334.1371,333.2153,333.8893,4200.0
2024-08-15 09:55:00,337.08,337.45,336.88,337.16,5182.0,334.0875,334.4542,333.8893,334.1668,5182.0
2024-08-15 10:00:00,336.93,336.94,336.03,336.2,5981.0,333.9389,333.9488,333.0469,333.2153,5981.0
2024-08-15 10:05:00,336.36,336.44,335.67,335.69,6855.0,333.3739,333.4532,332.69,332.7099,6855.0
2024-08-15 10:10:00,335.57,336.05,335.57,335.58,3052.0,332.5909,333.0667,332.5909,332.6008,3052.0
2024-08-15 10:15:00,335.74,335.86,334.79,335.17,4052.0,332.7594,332.8784,331.8179,332.1945,4052.0
2024-08-15 10:20:00,335.18,335.19,334.79,334.9,4388.0,332.2044,332.2143,331.8179,331.9269,4388.0
2024-08-15 10:25:00,334.97,335.19,334.61,334.61,4000.0,331.9963,332.2143,331.6395,331.6395,4000.0
2024-08-15 10:30:00,334.72,335.01,334.71,334.87,1899.0,331.7485,332.0359,331.7386,331.8971,1899.0
2024-08-15 10:35:00,334.87,334.88,333.94,334.07,6926.0,331.8971,331.9071,330.9754,331.1043,6926.0
2024-08-15 10:40:00,334.24,334.42,334.02,334.24,6340.0,331.2727,331.4511,331.0547,331.2727,6340.0
2024-08-15 10:45:00,334.3,334.3,333.97,334.0,16781.0,331.3322,331.3322,331.0051,331.0349,16781.0
2024-08-15 10:50:00,333.85,334.18,333.76,334.16,4742.0,330.8862,331.2133,330.797,331.1935,4742.0
2024-08-15 10:55:00,333.94,334.09,333.79,333.79,2746.0,330.9754,331.1241,330.8267,330.8267,2746.0
2024-08-15 11:00:00,333.9,334.46,333.82,334.44,8434.0,330.9358,331.4908,330.8565,331.471,8434.0
2024-08-15 11:05:00,334.31,334.67,334.27,334.63,5866.0,331.3421,331.6989,331.3025,331.6593,5866.0
2024-08-15 11:10:00,334.57,334.6,334.08,334.17,3075.0,331.5998,331.6295,331.1142,331.2034,3075.0
2024-08-15 11:15:00,334.36,334.54,334.13,334.46,3720.0,331.3917,331.5701,331.1637,331.4908,3720.0
2024-08-15 11:20:00,334.63,334.99,334.48,334.51,6700.0,331.6593,332.0161,331.5106,331.5403,6700.0
2024-08-15 11:25:00,334.37,334.78,334.37,334.42,4195.0,331.4016,331.8079,331.4016,331.4511,4195.0
2024-08-15 11:30:00,334.38,334.55,334.37,334.37,3655.0,331.4115,331.58,331.4016,331.4016,3655.0
2024-08-15 11:35:00,334.37,334.39,334.17,334.21,2146.0,331.4016,331.4214,331.2034,331.243,2146.0
2024-08-15 11:40:00,334.23,334.36,334.13,334.19,1640.0,331.2628,331.3917,331.1637,331.2232,1640.0
2024-08-15 11:45:00,334.22,334.62,334.21,334.62,7651.0,331.2529,331.6494,331.243,331.6494,7651.0
2024-08-15 11:50:00,334.62,334.69,334.62,334.69,800.0,331.6494,331.7187,331.6494,331.7187,800.0
2024-08-15 11:55:00,334.63,334.64,334.42,334.42,1818.0,331.6593,331.6692,331.4511,331.4511,1818.0
2024-08-15 12:00:00,334.49,334.64,334.49,334.63,1684.0,331.5205,331.6692,331.5205,331.6593,1684.0
2024-08-15 12:05:00,334.61,334.61,334.5,334.55,518.0,331.6395,331.6395,331.5304,331.58,518.0
2024-08-15 12:10:00,334.58,334.58,334.49,334.49,1445.0,331.6097,331.6097,331.5205,331.5205,1445.0
2024-08-15 12:15:00,334.5,334.81,334.49,334.68,7147.0,331.5304,331.8377,331.5205,331.7088,7147.0
2024-08-15 12:20:00,334.83,334.84,334.68,334.8,2710.0,331.8575,331.8674,331.7088,331.8278,2710.0
2024-08-15 12:25:00,334.8,334.91,334.47,334.47,5416.0,331.8278,331.9368,331.5007,331.5007,5416.0
2024-08-15 12:30:00,334.55,334.55,334.36,334.43,1000.0,331.58,331.58,331.3917,331.4611,1000.0
2024-08-15 12:35:00,334.28,334.87,334.28,334.84,4040.0,331.3124,331.8971,331.3124,331.8674,4040.0
2024-08-15 12:40:00,334.69,334.69,334.12,334.2,2398.0,331.7187,331.7187,331.1538,331.2331,2398.0
2024-08-15 12:45:00,334.04,334.14,333.94,334.14,2553.0,331.0745,331.1736,330.9754,331.1736,2553.0
2024-08-15 12:50:00,334.22,334.42,333.94,334.07,7642.0,331.2529,331.4511,330.9754,331.1043,7642.0
2024-08-15 12:55:00,334.19,334.26,334.05,334.19,1426.0,331.2232,331.2926,331.0844,331.2232,1426.0
2024-08-15 13:00:00,334.24,334.33,334.06,334.26,2727.0,331.2727,331.3619,331.0943,331.2926,2727.0
2024-08-15 13:05:00,334.41,334.41,334.29,334.36,2376.0,331.4412,331.4412,331.3223,331.3917,2376.0
2024-08-15 13:10:00,334.36,334.48,334.3,334.32,3714.0,331.3917,331.5106,331.3322,331.352,3714.0
2024-08-15 13:15:00,334.27,334.4,333.9,333.9,3116.0,331.3025,331.4313,330.9358,330.9358,3116.0
2024-08-15 13:20:00,333.9,333.96,333.8,333.8,600.0,330.9358,330.9952,330.8366,330.8366,600.0
2024-08-15 13:25:00,333.93,334.31,333.8,334.31,4188.0,330.9655,331.3421,330.8366,331.3421,4188.0
2024-08-15 13:30:00,334.2,334.2,334.1,334.16,684.0,331.2331,331.2331,331.134,331.1935,684.0
2024-08-15 13:35:00,334.24,334.41,334.11,334.41,5724.0,331.2727,331.4412,331.1439,331.4412,5724.0
2024-08-15 13:40:00,334.35,334.35,334.15,334.2,1903.0,331.3818,331.3818,331.1835,331.2331,1903.0
2024-08-15 13:45:00,334.12,334.27,333.99,333.99,1829.0,331.1538,331.3025,331.025,331.025,1829.0
2024-08-15 13:50:00,334.01,334.02,333.87,333.87,1428.0,331.0448,331.0547,330.906,330.906,1428.0
2024-08-15 13:55:00,333.87,334.07,333.78,334.01,3219.0,330.906,331.1043,330.8168,331.0448,3219.0
2024-08-15 14:00:00,333.98,334.16,333.88,334.16,1706.0,331.0151,331.1935,330.9159,331.1935,1706.0
2024-08-15 14:05:00,334.14,334.16,333.95,334.16,1769.0,331.1736,331.1935,330.9853,331.1935,1769.0
2024-08-15 14:10:00,334.14,334.21,334.01,334.01,1450.0,331.1736,331.243,331.0448,331.0448,1450.0
2024-08-15 14:15:00,334.07,334.07,333.84,333.84,3179.0,331.1043,331.1043,330.8763,330.8763,3179.0
2024-08-15 14:20:00,333.84,333.85,333.49,333.52,1856.0,330.8763,330.8862,330.5294,330.5591,1856.0
2024-08-15 14:25:00,333.5,333.57,333.35,333.37,1647.0,330.5393,330.6087,330.3906,330.4105,1647.0
2024-08-15 14:30:00,333.41,333.84,333.31,333.57,6499.0,330.4501,330.8763,330.351,330.6087,6499.0
2024-08-15 14:35:00,333.72,333.75,333.33,333.5,3826.0,330.7574,330.7871,330.3708,330.5393,3826.0
2024-08-15 14:40:00,333.33,333.6,333.33,333.6,875.0,330.3708,330.6384,330.3708,330.6384,875.0
2024-08-15 14:45:00,333.43,333.53,333.27,333.45,2359.0,330.4699,330.569,330.3114,330.4898,2359.0
2024-08-15 14:50:00,333.31,333.56,333.21,333.56,6219.0,330.351,330.5988,330.2519,330.5988,6219.0
2024-08-15 14:55:00,333.44,333.44,333.13,333.16,3270.0,330.4798,330.4798,330.1726,330.2023,3270.0
2024-08-15 15:00:00,333.24,333.5,333.14,333.33,9509.0,330.2816,330.5393,330.1825,330.3708,9509.0
2024-08-15 15:05:00,333.4,333.58,333.29,333.49,4646.0,330.4402,330.6186,330.3312,330.5294,4646.0
2024-08-15 15:10:00,333.4,333.68,332.98,332.98,5047.0,330.4402,330.7177,330.0239,330.0239,5047.0
2024-08-15 15:15:00,333.03,333.49,333.02,333.46,6055.0,330.0735,330.5294,330.0636,330.4997,6055.0
2024-08-15 15:20:00,333.52,333.88,333.47,333.79,3197.0,330.5591,330.9159,330.5096,330.8267,3197.0
2024-08-15 15:25:00,333.71,333.75,333.56,333.75,6357.0,330.7474,330.7871,330.5988,330.7871,6357.0
2024-08-15 15:30:00,333.56,333.88,333.38,333.39,15373.0,330.5988,330.9159,330.4204,330.4303,15373.0
2024-08-15 15:35:00,333.55,333.86,333.54,333.86,7205.0,330.5889,330.8961,330.579,330.8961,7205.0
2024-08-15 15:40:00,333.92,334.09,333.74,334.03,6750.0,330.9556,331.1241,330.7772,331.0646,6750.0
2024-08-15 15:45:00,334.03,334.45,334.03,334.13,12265.0,331.0646,331.4809,331.0646,331.1637,12265.0
2024-08-15 15:50:00,334.05,334.05,333.32,333.61,29941.0,331.0844,331.0844,330.3609,330.6483,29941.0
2024-08-15 15:55:00,333.69,334.27,333.24,334.14,102411.0,330.7276,331.3025,330.2816,331.1736,102411.0
2024-08-16 09:30:00,334.25,336.06,334.25,335.2,46215.0,331.2827,333.0766,331.2827,332.2242,46215.0
2024-08-16 09:35:00,334.83,335.22,334.83,334.95,2731.0,331.8575,332.244,331.8575,331.9764,2731.0
2024-08-16 09:40:00,335.3,335.64,334.88,335.25,3065.0,332.3233,332.6603,331.9071,332.2738,3065.0
2024-08-16 09:45:00,335.41,335.41,334.74,334.75,2750.0,332.4324,332.4324,331.7683,331.7782,2750.0
2024-08-16 09:50:00,334.75,334.8,333.25,334.22,3125.0,331.7782,331.8278,330.2915,331.2529,3125.0
2024-08-16 09:55:00,334.01,334.34,333.73,333.97,1612.0,331.0448,331.3719,330.7673,331.0051,1612.0
2024-08-16 10:00:00,333.97,334.63,333.62,333.62,11220.0,331.0051,331.6593,330.6582,330.6582,11220.0
2024-08-16 10:05:00,333.84,333.88,333.68,333.83,1280.0,330.8763,330.9159,330.7177,330.8664,1280.0
2024-08-16 10:10:00,333.86,334.69,333.86,334.69,5229.0,330.8961,331.7187,330.8961,331.7187,5229.0
2024-08-16 10:15:00,334.69,335.38,334.68,335.38,3530.0,331.7187,332.4026,331.7088,332.4026,3530.0
2024-08-16 10:20:00,335.56,335.56,334.93,334.93,2679.0,332.581,332.581,331.9566,331.9566,2679.0
2024-08-16 10:25:00,334.77,335.08,334.75,335.08,2525.0,331.798,332.1053,331.7782,332.1053,2525.0
2024-08-16 10:30:00,335.05,335.05,334.8,334.8,2882.0,332.0756,332.0756,331.8278,331.8278,2882.0
2024-08-16 10:35:00,334.8,335.23,334.8,335.21,2313.0,331.8278,332.254,331.8278,332.2341,2313.0
2024-08-16 10:40:00,335.15,335.15,334.65,334.65,13850.0,332.1747,332.1747,331.6791,331.6791,13850.0
2024-08-16 10:45:00,334.7,335.65,334.7,335.65,4300.0,331.7287,332.6702,331.7287,332.6702,4300.0
2024-08-16 10:50:00,335.56,335.57,335.35,335.52,1700.0,332.581,332.5909,332.3729,332.5414,1700.0
2024-08-16 10:55:00,335.7,335.98,335.52,335.57,3041.0,332.7198,332.9973,332.5414,332.5909,3041.0
2024-08-16 11:00:00,335.83,336.19,335.64,335.64,1416.0,332.8486,333.2054,332.6603,332.6603,1416.0
2024-08-16 11:05:00,335.8,335.8,335.65,335.65,600.0,332.8189,332.8189,332.6702,332.6702,600.0
2024-08-16 11:10:00,335.65,336.0,335.65,335.8,2325.0,332.6702,333.0171,332.6702,332.8189,2325.0
2024-08-16 11:15:00,335.82,336.2,335.82,336.08,3757.0,332.8387,333.2153,332.8387,333.0964,3757.0
2024-08-16 11:20:00,336.22,336.58,336.13,336.46,2553.0,333.2352,333.592,333.146,333.473,2553.0
2024-08-16 11:25:00,336.52,336.69,336.51,336.51,1103.0,333.5325,333.701,333.5226,333.5226,1103.0
2024-08-16 11:30:00,336.71,336.71,336.44,336.49,2154.0,333.7208,333.7208,333.4532,333.5028,2154.0
2024-08-16 11:35:00,336.46,336.46,336.25,336.44,1626.0,333.473,333.473,333.2649,333.4532,1626.0
2024-08-16 11:40:00,336.44,336.73,336.44,336.66,1032.0,333.4532,333.7406,333.4532,333.6713,1032.0
2024-08-16 11:45:00,336.56,336.83,336.54,336.83,2234.0,333.5721,333.8397,333.5523,333.8397,2234.0
2024-08-16 11:50:00,336.86,337.04,336.67,336.86,2563.0,333.8695,334.0479,333.6812,333.8695,2563.0
2024-08-16 11:55:00,336.87,336.95,336.84,336.87,3342.0,333.8794,333.9587,333.8497,333.8794,3342.0
2024-08-16 12:00:00,336.73,336.82,336.73,336.74,547.0,333.7406,333.8298,333.7406,333.7505,547.0
2024-08-16 12:05:00,336.65,337.1,336.61,336.97,3120.0,333.6613,334.1074,333.6217,333.9785,3120.0
2024-08-16 12:10:00,337.07,337.18,336.92,337.06,4861.0,334.0776,334.1866,333.929,334.0677,4861.0
2024-08-16 12:15:00,337.08,337.27,337.08,337.26,1250.0,334.0875,334.2758,334.0875,334.2659,1250.0
2024-08-16 12:20:00,337.24,337.24,337.07,337.08,634.0,334.2461,334.2461,334.0776,334.0875,634.0
2024-08-16 12:25:00,337.03,337.03,336.83,336.93,900.0,334.038,334.038,333.8397,333.9389,900.0
2024-08-16 12:30:00,336.92,337.07,336.89,337.06,900.0,333.929,334.0776,333.8992,334.0677,900.0
2024-08-16 12:35:00,337.15,337.3,337.15,337.21,7156.0,334.1569,334.3056,334.1569,334.2164,7156.0
2024-08-16 12:40:00,337.21,337.21,336.18,336.92,20078.0,334.2164,334.2164,333.1955,333.929,20078.0
2024-08-16 12:45:00,336.82,336.85,336.75,336.84,1400.0,333.8298,333.8596,333.7605,333.8497,1400.0
2024-08-16 12:50:00,336.77,336.84,336.56,336.84,500.0,333.7803,333.8497,333.5721,333.8497,500.0
2024-08-16 12:55:00,336.85,337.35,336.82,337.28,2505.0,333.8596,334.3551,333.8298,334.2858,2505.0
2024-08-16 13:00:00,337.5,337.5,336.84,336.84,2258.0,334.5038,334.5038,333.8497,333.8497,2258.0
2024-08-16 13:05:00,336.68,336.92,336.68,336.68,500.0,333.6911,333.929,333.6911,333.6911,500.0
2024-08-16 13:10:00,336.8,336.89,336.71,336.76,633.0,333.81,333.8992,333.7208,333.7704,633.0
2024-08-16 13:15:00,336.76,337.2,336.76,337.2,3110.0,333.7704,334.2065,333.7704,334.2065,3110.0
2024-08-16 13:20:00,337.25,337.47,337.17,337.26,2108.0,334.256,334.4741,334.1767,334.2659,2108.0
2024-08-16 13:25:00,337.27,337.55,337.17,337.38,5604.0,334.2758,334.5534,334.1767,334.3849,5604.0
2024-08-16 13:30:00,337.5,337.64,337.48,337.48,2751.0,334.5038,334.6426,334.484,334.484,2751.0
2024-08-16 13:35:00,337.5,337.6,337.5,337.53,800.0,334.5038,334.6029,334.5038,334.5335,800.0
2024-08-16 13:40:00,337.52,337.83,337.48,337.68,2623.0,334.5236,334.8309,334.484,334.6822,2623.0
2024-08-16 13:45:00,337.57,337.7,337.56,337.56,600.0,334.5732,334.702,334.5633,334.5633,600.0
2024-08-16 13:50:00,337.41,337.75,337.36,337.75,1841.0,334.4146,334.7516,334.365,334.7516,1841.0
2024-08-16 13:55:00,337.75,337.79,337.74,337.78,700.0,334.7516,334.7912,334.7417,334.7813,700.0
2024-08-16 14:00:00,337.92,337.92,337.57,337.78,2531.0,334.9201,334.9201,334.5732,334.7813,2531.0
2024-08-16 14:05:00,337.78,337.84,337.44,337.44,2331.0,334.7813,334.8408,334.4443,334.4443,2331.0
2024-08-16 14:10:00,337.3,337.3,337.24,337.24,300.0,334.3056,334.3056,334.2461,334.2461,300.0
2024-08-16 14:15:00,337.38,337.59,337.17,337.44,3404.0,334.3849,334.593,334.1767,334.4443,3404.0
2024-08-16 14:20:00,337.64,337.64,337.45,337.45,600.0,334.6426,334.6426,334.4542,334.4542,600.0
2024-08-16 14:25:00,337.51,337.62,337.26,337.62,2424.0,334.5137,334.6227,334.2659,334.6227,2424.0
2024-08-16 14:30:00,337.57,337.66,337.54,337.66,900.0,334.5732,334.6624,334.5434,334.6624,900.0
2024-08-16 14:35:00,337.69,337.72,337.65,337.68,600.0,334.6921,334.7218,334.6525,334.6822,600.0
2024-08-16 14:40:00,337.68,337.76,337.67,337.75,1100.0,334.6822,334.7615,334.6723,334.7516,1100.0
2024-08-16 14:45:00,337.73,337.8,337.65,337.77,2026.0,334.7318,334.8011,334.6525,334.7714,2026.0
2024-08-16 14:50:00,337.81,338.06,337.81,338.06,6052.0,334.811,335.0588,334.811,335.0588,6052.0
2024-08-16 14:55:00,338.16,338.16,338.0,338.13,2274.0,335.1579,335.1579,334.9994,335.1282,2274.0
2024-08-16 15:00:00,338.02,338.19,337.95,338.06,2912.0,335.0192,335.1877,334.9498,335.0588,2912.0
2024-08-16 15:05:00,338.06,338.16,337.97,338.16,3659.0,335.0588,335.1579,334.9696,335.1579,3659.0
2024-08-16 15:10:00,338.14,338.19,337.74,337.85,4404.0,335.1381,335.1877,334.7417,334.8507,4404.0
2024-08-16 15:15:00,337.87,338.33,337.86,338.32,10578.0,334.8705,335.3264,334.8606,335.3165,10578.0
2024-08-16 15:20:00,338.27,338.29,338.03,338.1,3756.0,335.267,335.2868,335.0291,335.0985,3756.0
2024-08-16 15:25:00,338.0,338.02,337.72,337.76,4154.0,334.9994,335.0192,334.7218,334.7615,4154.0
2024-08-16 15:30:00,337.82,338.07,337.61,337.89,5620.0,334.821,335.0687,334.6128,334.8903,5620.0
2024-08-16 15:35:00,337.86,337.89,337.6,337.75,4240.0,334.8606,334.8903,334.6029,334.7516,4240.0
2024-08-16 15:40:00,337.82,337.95,337.75,337.92,3351.0,334.821,334.9498,334.7516,334.9201,3351.0
2024-08-16 15:45:00,337.93,337.93,337.63,337.83,7203.0,334.93,334.93,334.6326,334.8309,7203.0
2024-08-16 15:50:00,337.84,337.88,337.59,337.74,12952.0,334.8408,334.8804,334.593,334.7417,12952.0
2024-08-16 15:55:00,337.74,338.07,337.68,338.0,47727.0,334.7417,335.0687,334.6822,334.9994,47727.0
2024-08-19 09:30:00,336.93,338.92,336.93,338.79,9365.0,333.9389,335.9112,333.9389,335.7823,9365.0
2024-08-19 09:35:00,337.91,340.11,337.91,339.53,13956.0,334.9102,337.0906,334.9102,336.5158,13956.0
2024-08-19 09:40:00,339.64,340.03,338.53,338.53,8286.0,336.6248,337.0113,335.5247,335.5247,8286.0
2024-08-19 09:45:00,338.53,338.8,337.95,338.8,1737.0,335.5247,335.7923,334.9498,335.7923,1737.0
2024-08-19 09:50:00,338.52,338.88,338.27,338.44,12773.0,335.5147,335.8716,335.267,335.4355,12773.0
2024-08-19 09:55:00,338.35,338.95,337.64,338.71,9776.0,335.3463,335.9409,334.6426,335.7031,9776.0
2024-08-19 10:00:00,338.94,339.32,338.94,339.13,3343.0,335.931,336.3076,335.931,336.1193,3343.0
2024-08-19 10:05:00,338.9,338.91,338.39,338.79,2293.0,335.8914,335.9013,335.3859,335.7823,2293.0
2024-08-19 10:10:00,338.46,338.86,338.27,338.27,2237.0,335.4553,335.8517,335.267,335.267,2237.0
2024-08-19 10:15:00,338.54,338.58,338.32,338.44,2536.0,335.5346,335.5742,335.3165,335.4355,2536.0
2024-08-19 10:20:00,338.43,338.81,338.26,338.72,3486.0,335.4255,335.8022,335.2571,335.713,3486.0
2024-08-19 10:25:00,338.88,339.1,338.74,339.1,2888.0,335.8716,336.0896,335.7328,336.0896,2888.0
2024-08-19 10:30:00,339.09,339.5,339.09,339.45,2737.0,336.0797,336.486,336.0797,336.4365,2737.0
2024-08-19 10:35:00,339.36,339.56,339.0,339.2,2779.0,336.3473,336.5455,335.9905,336.1887,2779.0
2024-08-19 10:40:00,339.2,339.76,339.2,339.49,4210.0,336.1887,336.7437,336.1887,336.4761,4210.0
2024-08-19 10:45:00,339.45,339.64,339.28,339.3,1421.0,336.4365,336.6248,336.268,336.2878,1421.0
2024-08-19 10:50:00,339.15,339.52,339.15,339.46,1926.0,336.1392,336.5059,336.1392,336.4464,1926.0
2024-08-19 10:55:00,339.36,339.56,339.17,339.4,2000.0,336.3473,336.5455,336.159,336.3869,2000.0
2024-08-19 11:00:00,339.4,339.96,339.22,339.96,4064.0,336.3869,336.942,336.2085,336.942,4064.0
2024-08-19 11:05:00,339.85,340.51,339.84,340.5,5338.0,336.8329,337.4871,336.823,337.4772,5338.0
2024-08-19 11:10:00,340.37,340.8,340.37,340.8,2300.0,337.3483,337.7745,337.3483,337.7745,2300.0
2024-08-19 11:15:00,340.8,340.95,340.39,340.47,5186.0,337.7745,337.9232,337.3681,337.4474,5186.0
2024-08-19 11:20:00,340.38,341.0,340.37,340.95,3773.0,337.3582,337.9727,337.3483,337.9232,3773.0
2024-08-19 11:25:00,341.05,341.14,340.85,340.9,4178.0,338.0223,338.1115,337.8241,337.8736,4178.0
2024-08-19 11:30:00,340.86,340.9,340.65,340.88,12131.0,337.834,337.8736,337.6258,337.8538,12131.0
2024-08-19 11:35:00,340.89,341.03,340.8,340.94,8072.0,337.8637,338.0025,337.7745,337.9133,8072.0
2024-08-19 11:40:00,340.94,341.19,340.94,341.19,1227.0,337.9133,338.161,337.9133,338.161,1227.0
2024-08-19 11:45:00,341.17,341.17,340.95,340.99,3826.0,338.1412,338.1412,337.9232,337.9628,3826.0
2024-08-19 11:50:00,341.0,341.17,340.94,341.17,2070.0,337.9727,338.1412,337.9133,338.1412,2070.0
2024-08-19 11:55:00,340.96,341.02,340.66,340.75,6048.0,337.9331,337.9926,337.6357,337.7249,6048.0
2024-08-19 12:00:00,340.72,340.77,340.59,340.71,5000.0,337.6952,337.7448,337.5664,337.6853,5000.0
2024-08-19 12:05:00,340.7,340.85,340.67,340.78,5879.0,337.6754,337.8241,337.6457,337.7547,5879.0
2024-08-19 12:10:00,340.86,340.98,340.61,340.67,4900.0,337.834,337.9529,337.5862,337.6457,4900.0
2024-08-19 12:15:00,340.52,340.75,340.5,340.5,3216.0,337.497,337.7249,337.4772,337.4772,3216.0
2024-08-19 12:20:00,340.5,340.99,340.49,340.86,7442.0,337.4772,337.9628,337.4673,337.834,7442.0
2024-08-19 12:25:00,340.74,340.99,340.74,340.8,600.0,337.715,337.9628,337.715,337.7745,600.0
2024-08-19 12:30:00,340.95,341.05,340.83,341.05,1170.0,337.9232,338.0223,337.8042,338.0223,1170.0
2024-08-19 12:35:00,341.06,341.12,340.66,340.87,21099.0,338.0322,338.0917,337.6357,337.8439,21099.0
2024-08-19 12:40:00,340.82,340.99,340.69,340.82,2259.0,337.7943,337.9628,337.6655,337.7943,2259.0
2024-08-19 12:45:00,340.82,341.05,340.69,341.04,5387.0,337.7943,338.0223,337.6655,338.0124,5387.0
2024-08-19 12:50:00,340.76,341.02,340.76,340.87,2835.0,337.7349,337.9926,337.7349,337.8439,2835.0
2024-08-19 12:55:00,340.95,340.97,340.76,340.81,3498.0,337.9232,337.943,337.7349,337.7844,3498.0
2024-08-19 13:00:00,340.8,340.8,340.64,340.71,7719.0,337.7745,337.7745,337.6159,337.6853,7719.0
2024-08-19 13:05:00,340.69,340.99,340.69,340.97,2018.0,337.6655,337.9628,337.6655,337.943,2018.0
2024-08-19 13:10:00,341.03,341.03,340.83,340.92,4589.0,338.0025,338.0025,337.8042,337.8934,4589.0
2024-08-19 13:15:00,340.92,341.02,340.88,340.89,3000.0,337.8934,337.9926,337.8538,337.8637,3000.0
2024-08-19 13:20:00,340.92,340.99,340.79,340.79,3576.0,337.8934,337.9628,337.7646,337.7646,3576.0
2024-08-19 13:25:00,340.74,340.83,340.66,340.75,3857.0,337.715,337.8042,337.6357,337.7249,3857.0
2024-08-19 13:30:00,340.75,340.75,340.52,340.72,8207.0,337.7249,337.7249,337.497,337.6952,8207.0
2024-08-19 13:35:00,340.71,340.87,340.59,340.67,4680.0,337.6853,337.8439,337.5664,337.6457,4680.0
2024-08-19 13:40:00,340.71,340.71,340.54,340.63,5973.0,337.6853,337.6853,337.5168,337.606,5973.0
2024-08-19 13:45:00,340.57,340.72,340.49,340.59,3955.0,337.5465,337.6952,337.4673,337.5664,3955.0
2024-08-19 13:50:00,340.59,340.67,340.49,340.67,4585.0,337.5664,337.6457,337.4673,337.6457,4585.0
2024-08-19 13:55:00,340.68,340.86,340.6,340.63,4505.0,337.6556,337.834,337.5763,337.606,4505.0
2024-08-19 14:00:00,340.59,340.99,340.59,340.9,3821.0,337.5664,337.9628,337.5664,337.8736,3821.0
2024-08-19 14:05:00,340.77,340.85,340.6,340.6,38340.0,337.7448,337.8241,337.5763,337.5763,38340.0
2024-08-19 14:10:00,340.77,340.94,340.71,340.94,4969.0,337.7448,337.9133,337.6853,337.9133,4969.0
2024-08-19 14:15:00,340.89,340.91,340.54,340.69,5955.0,337.8637,337.8835,337.5168,337.6655,5955.0
2024-08-19 14:20:00,340.69,340.86,340.57,340.6,15994.0,337.6655,337.834,337.5465,337.5763,15994.0
2024-08-19 14:25:00,340.61,340.72,340.5,340.72,8796.0,337.5862,337.6952,337.4772,337.6952,8796.0
2024-08-19 14:30:00,340.65,340.68,340.46,340.49,12041.0,337.6258,337.6556,337.4375,337.4673,12041.0
2024-08-19 14:35:00,340.49,340.59,340.47,340.51,3192.0,337.4673,337.5664,337.4474,337.4871,3192.0
2024-08-19 14:40:00,340.51,340.76,340.47,340.73,6210.0,337.4871,337.7349,337.4474,337.7051,6210.0
2024-08-19 14:45:00,340.76,340.96,340.66,340.96,5608.0,337.7349,337.9331,337.6357,337.9331,5608.0
2024-08-19 14:50:00,340.96,341.0,340.83,340.97,5170.0,337.9331,337.9727,337.8042,337.943,5170.0
2024-08-19 14:55:00,340.95,341.03,340.92,341.0,3144.0,337.9232,338.0025,337.8934,337.9727,3144.0
2024-08-19 15:00:00,340.93,340.97,340.66,340.83,6441.0,337.9034,337.943,337.6357,337.8042,6441.0
2024-08-19 15:05:00,340.85,341.06,340.84,340.99,5064.0,337.8241,338.0322,337.8142,337.9628,5064.0
2024-08-19 15:10:00,341.03,341.03,340.76,340.77,2208.0,338.0025,338.0025,337.7349,337.7448,2208.0
2024-08-19 15:15:00,340.75,341.17,340.75,341.16,4360.0,337.7249,338.1412,337.7249,338.1313,4360.0
2024-08-19 15:20:00,341.12,341.12,340.98,341.1,7078.0,338.0917,338.0917,337.9529,338.0718,7078.0
2024-08-19 15:25:00,341.1,341.23,341.1,341.23,4538.0,338.0718,338.2007,338.0718,338.2007,4538.0
2024-08-19 15:30:00,341.18,341.49,341.1,341.38,10249.0,338.1511,338.4584,338.0718,338.3494,10249.0
2024-08-19 15:35:00,341.46,341.62,341.36,341.62,9844.0,338.4286,338.5872,338.3295,338.5872,9844.0
2024-08-19 15:40:00,341.54,341.98,341.54,341.92,10118.0,338.5079,338.944,338.5079,338.8846,10118.0
2024-08-19 15:45:00,341.85,341.85,340.9,340.91,26654.0,338.8152,338.8152,337.8736,337.8835,26654.0
2024-08-19 15:50:00,340.97,340.97,339.84,340.93,43059.0,337.943,337.943,336.823,337.9034,43059.0
2024-08-19 15:55:00,341.04,341.1,340.82,341.05,49047.0,338.0124,338.0718,337.7943,338.0223,49047.0
2024-08-20 09:30:00,342.56,343.55,341.52,343.55,16581.0,339.5189,340.5001,338.4881,340.5001,16581.0
2024-08-20 09:35:00,342.73,343.07,342.23,342.75,2301.0,339.6874,340.0244,339.1918,339.7072,2301.0
2024-08-20 09:40:00,342.75,343.55,342.05,343.55,3221.0,339.7072,340.5001,339.0134,340.5001,3221.0
2024-08-20 09:45:00,343.55,343.98,343.14,343.44,4190.0,340.5001,340.9263,340.0937,340.3911,4190.0
2024-08-20 09:50:00,343.57,343.73,343.27,343.47,4400.0,340.5199,340.6785,340.2226,340.4208,4400.0
2024-08-20 09:55:00,343.47,343.81,343.1,343.7,6435.0,340.4208,340.7578,340.0541,340.6488,6435.0
2024-08-20 10:00:00,343.83,343.86,343.24,343.46,7597.0,340.7776,340.8073,340.1928,340.4109,7597.0
2024-08-20 10:05:00,343.47,343.47,342.82,342.94,2884.0,340.4208,340.4208,339.7766,339.8955,2884.0
2024-08-20 10:10:00,342.59,343.15,341.97,342.2,21282.0,339.5486,340.1036,338.9341,339.1621,21282.0
2024-08-20 10:15:00,342.01,342.48,341.83,342.38,2000.0,338.9738,339.4396,338.7954,339.3405,2000.0
2024-08-20 10:20:00,342.35,342.58,342.11,342.39,2488.0,339.3107,339.5387,339.0729,339.3504,2488.0
2024-08-20 10:25:00,342.42,342.97,342.42,342.91,2856.0,339.3801,339.9252,339.3801,339.8658,2856.0
2024-08-20 10:30:00,342.97,343.22,342.83,342.91,5640.0,339.9252,340.173,339.7865,339.8658,5640.0
2024-08-20 10:35:00,343.08,343.21,342.43,342.66,9389.0,340.0343,340.1631,339.39,339.618,9389.0
2024-08-20 10:40:00,342.24,343.02,342.24,342.94,1573.0,339.2017,339.9748,339.2017,339.8955,1573.0
2024-08-20 10:45:00,342.89,343.28,342.79,343.07,1795.0,339.846,340.2325,339.7468,340.0244,1795.0
2024-08-20 10:50:00,342.82,343.3,342.57,343.19,11820.0,339.7766,340.2523,339.5288,340.1433,11820.0
2024-08-20 10:55:00,343.0,343.4,342.96,343.4,2046.0,339.955,340.3514,339.9153,340.3514,2046.0
2024-08-20 11:00:00,343.32,343.62,343.19,343.56,3701.0,340.2721,340.5695,340.1433,340.51,3701.0
2024-08-20 11:05:00,343.25,344.02,343.25,343.54,5566.0,340.2028,340.9659,340.2028,340.4902,5566.0
2024-08-20 11:10:00,343.47,343.78,343.31,343.35,4627.0,340.4208,340.728,340.2622,340.3019,4627.0
2024-08-20 11:15:00,343.11,343.55,343.11,343.55,1800.0,340.064,340.5001,340.064,340.5001,1800.0
2024-08-20 11:20:00,343.55,343.74,343.41,343.41,2211.0,340.5001,340.6884,340.3613,340.3613,2211.0
2024-08-20 11:25:00,343.54,343.65,343.33,343.5,2529.0,340.4902,340.5992,340.282,340.4505,2529.0
2024-08-20 11:30:00,343.48,343.58,343.25,343.43,1545.0,340.4307,340.5298,340.2028,340.3812,1545.0
2024-08-20 11:35:00,343.29,343.51,343.22,343.25,1308.0,340.2424,340.4604,340.173,340.2028,1308.0
2024-08-20 11:40:00,343.57,343.74,343.26,343.26,1275.0,340.5199,340.6884,340.2127,340.2127,1275.0
2024-08-20 11:45:00,343.46,343.69,343.38,343.56,1319.0,340.4109,340.6388,340.3316,340.51,1319.0
2024-08-20 11:50:00,343.56,343.84,343.52,343.71,1946.0,340.51,340.7875,340.4704,340.6587,1946.0
2024-08-20 11:55:00,343.84,343.92,343.69,343.71,2967.0,340.7875,340.8668,340.6388,340.6587,2967.0
2024-08-20 12:00:00,343.73,343.73,343.22,343.22,2529.0,340.6785,340.6785,340.173,340.173,2529.0
2024-08-20 12:05:00,343.5,343.56,343.38,343.44,2707.0,340.4505,340.51,340.3316,340.3911,2707.0
2024-08-20 12:10:00,343.21,343.23,342.55,342.55,6516.0,340.1631,340.1829,339.509,339.509,6516.0
2024-08-20 12:15:00,342.56,342.57,342.35,342.49,7167.0,339.5189,339.5288,339.3107,339.4495,7167.0
2024-08-20 12:20:00,342.48,342.58,342.36,342.49,820.0,339.4396,339.5387,339.3207,339.4495,820.0
2024-08-20 12:25:00,342.52,342.88,342.36,342.77,2838.0,339.4792,339.836,339.3207,339.727,2838.0
2024-08-20 12:30:00,342.62,342.67,342.57,342.67,800.0,339.5783,339.6279,339.5288,339.6279,800.0
2024-08-20 12:35:00,342.48,342.48,342.48,342.48,100.0,339.4396,339.4396,339.4396,339.4396,100.0
2024-08-20 12:40:00,342.45,342.6,342.45,342.6,749.0,339.4099,339.5585,339.4099,339.5585,749.0
2024-08-20 12:45:00,342.37,342.5,342.37,342.5,200.0,339.3306,339.4594,339.3306,339.4594,200.0
2024-08-20 12:50:00,342.56,342.64,342.35,342.35,2733.0,339.5189,339.5982,339.3107,339.3107,2733.0
2024-08-20 12:55:00,342.35,342.38,342.01,342.01,11551.0,339.3107,339.3405,338.9738,338.9738,11551.0
2024-08-20 13:00:00,342.06,342.16,341.68,341.8,2108.0,339.0233,339.1224,338.6467,338.7656,2108.0
2024-08-20 13:05:00,341.6,341.81,341.59,341.81,1240.0,338.5674,338.7755,338.5575,338.7755,1240.0
2024-08-20 13:10:00,341.7,341.7,341.52,341.55,501.0,338.6665,338.6665,338.4881,338.5178,501.0
2024-08-20 13:15:00,341.5,341.88,341.44,341.72,16331.0,338.4683,338.8449,338.4088,338.6863,16331.0
2024-08-20 13:20:00,341.71,341.86,341.65,341.82,1402.0,338.6764,338.8251,338.617,338.7855,1402.0
2024-08-20 13:25:00,341.73,341.74,341.58,341.74,2205.0,338.6962,338.7062,338.5476,338.7062,2205.0
2024-08-20 13:30:00,341.9,342.0,341.12,341.12,10626.0,338.8647,338.9639,338.0917,338.0917,10626.0
2024-08-20 13:35:00,341.0,341.24,340.96,341.09,1732.0,337.9727,338.2106,337.9331,338.0619,1732.0
2024-08-20 13:40:00,341.24,341.32,340.98,340.99,2307.0,338.2106,338.2899,337.9529,337.9628,2307.0
2024-08-20 13:45:00,341.11,341.41,341.1,341.1,4589.0,338.0818,338.3791,338.0718,338.0718,4589.0
2024-08-20 13:50:00,341.17,341.18,341.12,341.12,1296.0,338.1412,338.1511,338.0917,338.0917,1296.0
2024-08-20 13:55:00,341.19,341.46,341.18,341.46,901.0,338.161,338.4286,338.1511,338.4286,901.0
2024-08-20 14:00:00,341.34,341.97,341.33,341.97,8340.0,338.3097,338.9341,338.2998,338.9341,8340.0
2024-08-20 14:05:00,341.99,342.19,341.97,342.03,2515.0,338.9539,339.1522,338.9341,338.9936,2515.0
2024-08-20 14:10:00,342.03,342.36,342.02,342.36,2231.0,338.9936,339.3207,338.9837,339.3207,2231.0
2024-08-20 14:15:00,342.22,342.54,342.22,342.54,300.0,339.1819,339.4991,339.1819,339.4991,300.0
2024-08-20 14:20:00,342.31,342.52,342.24,342.46,898.0,339.2711,339.4792,339.2017,339.4198,898.0
2024-08-20 14:25:00,342.42,342.56,342.42,342.56,200.0,339.3801,339.5189,339.3801,339.5189,200.0
2024-08-20 14:30:00,342.56,342.56,342.35,342.4,700.0,339.5189,339.5189,339.3107,339.3603,700.0
2024-08-20 14:35:00,342.34,342.49,342.16,342.18,3938.0,339.3008,339.4495,339.1224,339.1423,3938.0
2024-08-20 14:40:00,342.05,342.38,342.05,342.19,6366.0,339.0134,339.3405,339.0134,339.1522,6366.0
2024-08-20 14:45:00,342.12,342.22,342.03,342.14,1541.0,339.0828,339.1819,338.9936,339.1026,1541.0
2024-08-20 14:50:00,342.13,342.36,342.09,342.33,6073.0,339.0927,339.3207,339.0531,339.2909,6073.0
2024-08-20 14:55:00,342.33,342.33,342.1,342.27,3339.0,339.2909,339.2909,339.063,339.2315,3339.0
2024-08-20 15:00:00,342.23,342.31,342.16,342.23,4375.0,339.1918,339.2711,339.1224,339.1918,4375.0
2024-08-20 15:05:00,342.22,342.22,342.2,342.2,1825.0,339.1819,339.1819,339.1621,339.1621,1825.0
2024-08-20 15:10:00,342.19,342.38,342.13,342.19,6344.0,339.1522,339.3405,339.0927,339.1522,6344.0
2024-08-20 15:15:00,342.22,342.39,342.21,342.38,2203.0,339.1819,339.3504,339.172,339.3405,2203.0
2024-08-20 15:20:00,342.34,342.52,342.24,342.52,2092.0,339.3008,339.4792,339.2017,339.4792,2092.0
2024-08-20 15:25:00,342.42,342.49,342.22,342.22,2727.0,339.3801,339.4495,339.1819,339.1819,2727.0
2024-08-20 15:30:00,342.27,342.64,342.22,342.64,4176.0,339.2315,339.5982,339.1819,339.5982,4176.0
2024-08-20 15:35:00,342.67,342.67,342.3,342.4,4024.0,339.6279,339.6279,339.2612,339.3603,4024.0
2024-08-20 15:40:00,342.49,342.52,342.3,342.49,3533.0,339.4495,339.4792,339.2612,339.4495,3533.0
2024-08-20 15:45:00,342.44,342.56,342.22,342.4,8870.0,339.3999,339.5189,339.1819,339.3603,8870.0
2024-08-20 15:50:00,342.38,342.67,342.05,342.67,18792.0,339.3405,339.6279,339.0134,339.6279,18792.0
2024-08-20 15:55:00,342.73,343.03,342.46,342.85,43364.0,339.6874,339.9847,339.4198,339.8063,43364.0
2024-08-21 09:30:00,343.99,344.84,343.43,344.57,13044.0,340.9362,341.7786,340.3812,341.511,13044.0
2024-08-21 09:35:00,344.25,344.57,344.11,344.54,889.0,341.1939,341.511,341.0551,341.4813,889.0
2024-08-21 09:40:00,344.35,344.99,344.35,344.43,862.0,341.293,341.9273,341.293,341.3723,862.0
2024-08-21 09:45:00,344.61,344.82,344.36,344.79,2336.0,341.5507,341.7588,341.3029,341.7291,2336.0
2024-08-21 09:50:00,344.71,345.31,344.66,344.68,5390.0,341.6498,342.2445,341.6002,341.6201,5390.0
2024-08-21 09:55:00,344.9,345.23,344.67,344.8,2250.0,341.8381,342.1652,341.6101,341.739,2250.0
2024-08-21 10:00:00,344.79,344.88,344.05,344.05,2870.0,341.7291,341.8183,340.9957,340.9957,2870.0
2024-08-21 10:05:00,344.06,344.21,343.87,344.12,4403.0,341.0056,341.1542,340.8173,341.065,4403.0
2024-08-21 10:10:00,344.17,344.18,343.22,343.22,2509.0,341.1146,341.1245,340.173,340.173,2509.0
2024-08-21 10:15:00,343.28,343.79,343.04,343.71,7423.0,340.2325,340.738,339.9946,340.6587,7423.0
2024-08-21 10:20:00,343.95,343.97,343.68,343.93,1543.0,340.8965,340.9164,340.6289,340.8767,1543.0
2024-08-21 10:25:00,344.01,344.01,343.66,343.66,4445.0,340.956,340.956,340.6091,340.6091,4445.0
2024-08-21 10:30:00,343.74,343.78,343.19,343.19,5373.0,340.6884,340.728,340.1433,340.1433,5373.0
2024-08-21 10:35:00,343.65,344.16,343.63,344.0,1931.0,340.5992,341.1047,340.5794,340.9461,1931.0
2024-08-21 10:40:00,344.0,344.01,343.79,343.79,1017.0,340.9461,340.956,340.738,340.738,1017.0
2024-08-21 10:45:00,344.04,344.04,343.07,343.09,700.0,340.9857,340.9857,340.0244,340.0442,700.0
2024-08-21 10:50:00,342.97,343.01,342.54,342.84,4664.0,339.9252,339.9649,339.4991,339.7964,4664.0
2024-08-21 10:55:00,343.03,343.23,342.82,342.95,1232.0,339.9847,340.1829,339.7766,339.9054,1232.0
2024-08-21 11:00:00,342.94,343.19,342.8,343.12,5481.0,339.8955,340.1433,339.7568,340.0739,5481.0
2024-08-21 11:05:00,343.25,343.65,343.25,343.52,4292.0,340.2028,340.5992,340.2028,340.4704,4292.0
2024-08-21 11:10:00,343.8,344.21,343.77,344.21,1826.0,340.7479,341.1542,340.7181,341.1542,1826.0
2024-08-21 11:15:00,344.08,344.51,344.08,344.44,1252.0,341.0254,341.4516,341.0254,341.3822,1252.0
2024-08-21 11:20:00,344.33,344.52,344.31,344.42,1314.0,341.2732,341.4615,341.2533,341.3624,1314.0
2024-08-21 11:25:00,344.56,344.62,344.29,344.29,626.0,341.5011,341.5606,341.2335,341.2335,626.0
2024-08-21 11:30:00,344.19,344.5,344.19,344.31,320.0,341.1344,341.4417,341.1344,341.2533,320.0
2024-08-21 11:35:00,344.34,344.46,344.26,344.26,546.0,341.2831,341.402,341.2038,341.2038,546.0
2024-08-21 11:40:00,344.19,344.2,344.06,344.1,500.0,341.1344,341.1443,341.0056,341.0452,500.0
2024-08-21 11:45:00,344.29,344.29,343.78,343.81,1381.0,341.2335,341.2335,340.728,340.7578,1381.0
2024-08-21 11:50:00,343.69,343.86,343.59,343.86,2565.0,340.6388,340.8073,340.5397,340.8073,2565.0
2024-08-21 11:55:00,343.68,343.85,343.36,343.61,6619.0,340.6289,340.7974,340.3118,340.5596,6619.0
2024-08-21 12:00:00,343.54,343.82,343.48,343.8,1424.0,340.4902,340.7677,340.4307,340.7479,1424.0
2024-08-21 12:05:00,343.88,344.18,343.82,344.18,836.0,340.8272,341.1245,340.7677,341.1245,836.0
2024-08-21 12:10:00,343.88,343.88,343.75,343.75,340.0,340.8272,340.8272,340.6983,340.6983,340.0
2024-08-21 12:15:00,343.76,343.76,343.76,343.76,145.0,340.7082,340.7082,340.7082,340.7082,145.0
2024-08-21 12:20:00,343.72,343.99,343.72,343.97,1570.0,340.6686,340.9362,340.6686,340.9164,1570.0
2024-08-21 12:25:00,343.98,344.26,343.96,344.26,2022.0,340.9263,341.2038,340.9065,341.2038,2022.0
2024-08-21 12:30:00,344.11,344.27,344.05,344.14,1001.0,341.0551,341.2137,340.9957,341.0849,1001.0
2024-08-21 12:35:00,344.14,344.14,344.14,344.14,0.0,341.0849,341.0849,341.0849,341.0849,0.0
2024-08-21 12:40:00,344.04,344.13,344.03,344.09,600.0,340.9857,341.0749,340.9758,341.0353,600.0
2024-08-21 12:45:00,344.2,344.26,344.17,344.2,1146.0,341.1443,341.2038,341.1146,341.1443,1146.0
2024-08-21 12:50:00,344.16,344.35,344.16,344.31,474.0,341.1047,341.293,341.1047,341.2533,474.0
2024-08-21 12:55:00,344.31,344.34,344.21,344.21,913.0,341.2533,341.2831,341.1542,341.1542,913.0
2024-08-21 13:00:00,344.36,344.47,344.26,344.45,611.0,341.3029,341.4119,341.2038,341.3921,611.0
2024-08-21 13:05:00,344.65,344.66,344.52,344.53,204.0,341.5903,341.6002,341.4615,341.4714,204.0
2024-08-21 13:10:00,344.54,344.69,344.42,344.57,1037.0,341.4813,341.63,341.3624,341.511,1037.0
2024-08-21 13:15:00,344.5,344.55,344.37,344.4,600.0,341.4417,341.4912,341.3128,341.3425,600.0
2024-08-21 13:20:00,344.53,344.61,344.4,344.43,1835.0,341.4714,341.5507,341.3425,341.3723,1835.0
2024-08-21 13:25:00,344.42,344.6,344.36,344.36,2217.0,341.3624,341.5408,341.3029,341.3029,2217.0
2024-08-21 13:30:00,344.25,344.37,344.25,344.37,236.0,341.1939,341.3128,341.1939,341.3128,236.0
2024-08-21 13:35:00,344.46,344.5,344.41,344.5,1215.0,341.402,341.4417,341.3525,341.4417,1215.0
2024-08-21 13:40:00,344.42,344.48,344.35,344.41,831.0,341.3624,341.4218,341.293,341.3525,831.0
2024-08-21 13:45:00,344.2,344.29,344.1,344.17,750.0,341.1443,341.2335,341.0452,341.1146,750.0
2024-08-21 13:50:00,344.28,344.41,344.19,344.19,873.0,341.2236,341.3525,341.1344,341.1344,873.0
2024-08-21 13:55:00,344.19,344.24,343.93,343.93,970.0,341.1344,341.184,340.8767,340.8767,970.0
2024-08-21 14:00:00,343.82,344.19,343.76,344.03,2017.0,340.7677,341.1344,340.7082,340.9758,2017.0
2024-08-21 14:05:00,344.0,344.18,344.0,344.15,1400.0,340.9461,341.1245,340.9461,341.0948,1400.0
2024-08-21 14:10:00,344.06,344.08,344.04,344.08,600.0,341.0056,341.0254,340.9857,341.0254,600.0
2024-08-21 14:15:00,344.13,344.19,343.86,343.94,2708.0,341.0749,341.1344,340.8073,340.8866,2708.0
2024-08-21 14:20:00,343.91,344.09,343.91,343.98,1628.0,340.8569,341.0353,340.8569,340.9263,1628.0
2024-08-21 14:25:00,344.04,344.05,343.93,344.04,1089.0,340.9857,340.9957,340.8767,340.9857,1089.0
2024-08-21 14:30:00,344.05,344.32,344.05,344.24,2637.0,340.9957,341.2633,340.9957,341.184,2637.0
2024-08-21 14:35:00,344.09,344.09,343.7,343.7,2196.0,341.0353,341.0353,340.6488,340.6488,2196.0
2024-08-21 14:40:00,343.75,343.9,343.75,343.9,1141.0,340.6983,340.847,340.6983,340.847,1141.0
2024-08-21 14:45:00,343.76,343.95,343.76,343.84,6041.0,340.7082,340.8965,340.7082,340.7875,6041.0
2024-08-21 14:50:00,343.88,344.05,343.83,343.98,5064.0,340.8272,340.9957,340.7776,340.9263,5064.0
2024-08-21 14:55:00,344.0,344.04,343.9,344.04,1703.0,340.9461,340.9857,340.847,340.9857,1703.0
2024-08-21 15:00:00,343.98,343.99,343.9,343.98,4884.0,340.9263,340.9362,340.847,340.9263,4884.0
2024-08-21 15:05:00,343.96,344.07,343.86,343.97,11264.0,340.9065,341.0155,340.8073,340.9164,11264.0
2024-08-21 15:10:00,344.04,344.12,343.96,344.05,8593.0,340.9857,341.065,340.9065,340.9957,8593.0
2024-08-21 15:15:00,344.05,344.15,344.05,344.15,6100.0,340.9957,341.0948,340.9957,341.0948,6100.0
2024-08-21 15:20:00,344.15,344.15,343.95,343.97,9439.0,341.0948,341.0948,340.8965,340.9164,9439.0
2024-08-21 15:25:00,344.0,344.4,344.0,344.4,2720.0,340.9461,341.3425,340.9461,341.3425,2720.0
2024-08-21 15:30:00,344.34,344.34,343.98,344.08,6760.0,341.2831,341.2831,340.9263,341.0254,6760.0
2024-08-21 15:35:00,344.06,344.19,344.0,344.12,933.0,341.0056,341.1344,340.9461,341.065,933.0
2024-08-21 15:40:00,344.13,344.31,344.11,344.19,1979.0,341.0749,341.2533,341.0551,341.1344,1979.0
2024-08-21 15:45:00,344.19,344.37,344.0,344.2,3591.0,341.1344,341.3128,340.9461,341.1443,3591.0
2024-08-21 15:50:00,344.24,345.0,344.13,344.88,14253.0,341.184,341.9372,341.0749,341.8183,14253.0
2024-08-21 15:55:00,345.0,345.44,344.92,345.22,57028.0,341.9372,342.3733,341.8579,342.1553,57028.0
2024-08-22 09:30:00,348.67,349.2,345.55,349.17,30821.0,345.5746,346.0999,342.4823,346.0702,30821.0
2024-08-22 09:35:00,348.96,349.3,348.59,348.64,9195.0,345.8621,346.199,345.4953,345.5449,9195.0
2024-08-22 09:40:00,349.07,349.08,348.54,348.95,3954.0,345.9711,345.981,345.4458,345.8522,3954.0
2024-08-22 09:45:00,349.06,349.24,347.99,348.44,11351.0,345.9612,346.1396,344.9007,345.3467,11351.0
2024-08-22 09:50:00,348.7,349.33,348.67,349.33,3426.0,345.6044,346.2288,345.5746,346.2288,3426.0
2024-08-22 09:55:00,349.38,349.7,349.38,349.65,4162.0,346.2783,346.5955,346.2783,346.5459,4162.0
2024-08-22 10:00:00,349.44,349.64,349.14,349.34,7321.0,346.3378,346.536,346.0405,346.2387,7321.0
2024-08-22 10:05:00,349.48,349.57,349.13,349.5,4525.0,346.3774,346.4666,346.0306,346.3973,4525.0
2024-08-22 10:10:00,349.52,349.82,349.26,349.82,5725.0,346.4171,346.7144,346.1594,346.7144,5725.0
2024-08-22 10:15:00,349.62,350.41,349.61,350.23,5776.0,346.5162,347.2992,346.5063,347.1208,5776.0
2024-08-22 10:20:00,350.28,350.28,349.87,349.96,2896.0,347.1703,347.1703,346.764,346.8532,2896.0
2024-08-22 10:25:00,350.12,350.36,350.1,350.15,2709.0,347.0118,347.2496,346.9919,347.0415,2709.0
2024-08-22 10:30:00,350.14,350.84,349.94,350.8,6753.0,347.0316,347.7254,346.8334,347.6857,6753.0
2024-08-22 10:35:00,350.8,350.87,350.42,350.48,7195.0,347.6857,347.7551,347.3091,347.3686,7195.0
2024-08-22 10:40:00,350.29,350.29,349.68,350.0,17480.0,347.1803,347.1803,346.5757,346.8928,17480.0
2024-08-22 10:45:00,349.71,350.22,349.69,350.05,3721.0,346.6054,347.1109,346.5856,346.9424,3721.0
2024-08-22 10:50:00,350.33,350.82,350.19,350.52,5344.0,347.2199,347.7056,347.0811,347.4082,5344.0
2024-08-22 10:55:00,350.32,350.49,349.57,349.57,14546.0,347.21,347.3785,346.4666,346.4666,14546.0
2024-08-22 11:00:00,349.66,349.72,349.66,349.72,4001.0,346.5558,346.6153,346.5558,346.6153,4001.0
2024-08-22 11:05:00,349.72,350.14,349.69,349.94,13541.0,346.6153,347.0316,346.5856,346.8334,13541.0
2024-08-22 11:10:00,349.92,350.23,349.91,349.91,1201.0,346.8135,347.1208,346.8036,346.8036,1201.0
2024-08-22 11:15:00,350.05,350.53,349.9,349.9,4815.0,346.9424,347.4181,346.7937,346.7937,4815.0
2024-08-22 11:20:00,350.04,350.04,349.43,349.7,10657.0,346.9325,346.9325,346.3279,346.5955,10657.0
2024-08-22 11:25:00,349.6,349.74,349.21,349.41,8977.0,346.4964,346.6351,346.1098,346.3081,8977.0
2024-08-22 11:30:00,349.21,349.51,349.19,349.29,5721.0,346.1098,346.4072,346.09,346.1891,5721.0
2024-08-22 11:35:00,349.28,349.28,349.06,349.17,11788.0,346.1792,346.1792,345.9612,346.0702,11788.0
2024-08-22 11:40:00,349.13,349.63,349.07,349.44,16482.0,346.0306,346.5261,345.9711,346.3378,16482.0
2024-08-22 11:45:00,349.39,349.74,349.3,349.32,5600.0,346.2882,346.6351,346.199,346.2189,5600.0
2024-08-22 11:50:00,349.46,349.57,349.26,349.41,1600.0,346.3576,346.4666,346.1594,346.3081,1600.0
2024-08-22 11:55:00,349.38,349.53,349.24,349.42,4259.0,346.2783,346.427,346.1396,346.318,4259.0
2024-08-22 12:00:00,349.39,349.46,349.3,349.31,4930.0,346.2882,346.3576,346.199,346.209,4930.0
2024-08-22 12:05:00,349.3,349.5,349.28,349.5,18553.0,346.199,346.3973,346.1792,346.3973,18553.0
2024-08-22 12:10:00,349.55,350.36,349.51,350.05,11716.0,346.4468,347.2496,346.4072,346.9424,11716.0
2024-08-22 12:15:00,350.07,350.18,349.99,350.0,16977.0,346.9622,347.0712,346.8829,346.8928,16977.0
2024-08-22 12:20:00,350.1,350.57,350.1,350.52,8445.0,346.9919,347.4578,346.9919,347.4082,8445.0
2024-08-22 12:25:00,350.58,350.58,350.41,350.52,8847.0,347.4677,347.4677,347.2992,347.4082,8847.0
2024-08-22 12:30:00,350.51,350.55,350.38,350.39,6199.0,347.3983,347.4379,347.2695,347.2794,6199.0
2024-08-22 12:35:00,350.31,350.5,350.26,350.39,2269.0,347.2001,347.3884,347.1505,347.2794,2269.0
2024-08-22 12:40:00,350.42,350.42,350.21,350.34,820.0,347.3091,347.3091,347.101,347.2298,820.0
2024-08-22 12:45:00,350.17,350.35,350.11,350.11,2645.0,347.0613,347.2397,347.0019,347.0019,2645.0
2024-08-22 12:50:00,350.07,350.08,349.58,349.74,6884.0,346.9622,346.9721,346.4766,346.6351,6884.0
2024-08-22 12:55:00,349.55,349.75,349.3,349.51,8498.0,346.4468,346.6451,346.199,346.4072,8498.0
2024-08-22 13:00:00,349.58,349.74,349.49,349.74,4613.0,346.4766,346.6351,346.3874,346.6351,4613.0
2024-08-22 13:05:00,349.75,349.94,349.64,349.94,2111.0,346.6451,346.8334,346.536,346.8334,2111.0
2024-08-22 13:10:00,349.93,350.22,349.91,349.95,1672.0,346.8235,347.1109,346.8036,346.8433,1672.0
2024-08-22 13:15:00,349.91,350.14,349.82,350.11,1883.0,346.8036,347.0316,346.7144,347.0019,1883.0
2024-08-22 13:20:00,350.06,350.06,349.62,349.75,5523.0,346.9523,346.9523,346.5162,346.6451,5523.0
2024-08-22 13:25:00,349.76,349.76,349.76,349.76,200.0,346.655,346.655,346.655,346.655,200.0
2024-08-22 13:30:00,349.75,349.75,349.14,349.38,7043.0,346.6451,346.6451,346.0405,346.2783,7043.0
2024-08-22 13:35:00,349.31,349.77,349.18,349.71,2991.0,346.209,346.6649,346.0801,346.6054,2991.0
2024-08-22 13:40:00,349.7,349.82,349.54,349.82,2101.0,346.5955,346.7144,346.4369,346.7144,2101.0
2024-08-22 13:45:00,349.52,349.52,349.24,349.24,1959.0,346.4171,346.4171,346.1396,346.1396,1959.0
2024-08-22 13:50:00,349.21,349.43,349.2,349.32,17532.0,346.1098,346.3279,346.0999,346.2189,17532.0
2024-08-22 13:55:00,349.32,349.33,348.64,348.73,10195.0,346.2189,346.2288,345.5449,345.6341,10195.0
2024-08-22 14:00:00,348.79,348.84,348.74,348.74,1818.0,345.6936,345.7431,345.644,345.644,1818.0
2024-08-22 14:05:00,348.61,349.03,348.61,348.86,32275.0,345.5152,345.9314,345.5152,345.763,32275.0
2024-08-22 14:10:00,348.86,349.38,348.85,349.02,19384.0,345.763,346.2783,345.753,345.9215,19384.0
2024-08-22 14:15:00,349.01,349.31,348.93,349.22,10026.0,345.9116,346.209,345.8323,346.1198,10026.0
2024-08-22 14:20:00,349.28,349.28,349.04,349.04,917.0,346.1792,346.1792,345.9414,345.9414,917.0
2024-08-22 14:25:00,349.07,349.21,348.92,349.11,2820.0,345.9711,346.1098,345.8224,346.0107,2820.0
2024-08-22 14:30:00,349.01,349.16,348.92,349.1,1074.0,345.9116,346.0603,345.8224,346.0008,1074.0
2024-08-22 14:35:00,349.08,349.51,349.07,349.49,2438.0,345.981,346.4072,345.9711,346.3874,2438.0
2024-08-22 14:40:00,349.46,349.54,349.2,349.2,2786.0,346.3576,346.4369,346.0999,346.0999,2786.0
2024-08-22 14:45:00,349.26,349.55,349.26,349.34,2302.0,346.1594,346.4468,346.1594,346.2387,2302.0
2024-08-22 14:50:00,349.2,349.45,349.19,349.26,2649.0,346.0999,346.3477,346.09,346.1594,2649.0
2024-08-22 14:55:00,349.46,349.46,349.19,349.2,2268.0,346.3576,346.3576,346.09,346.0999,2268.0
2024-08-22 15:00:00,349.27,349.49,349.2,349.31,4554.0,346.1693,346.3874,346.0999,346.209,4554.0
2024-08-22 15:05:00,349.3,349.35,349.13,349.27,4129.0,346.199,346.2486,346.0306,346.1693,4129.0
2024-08-22 15:10:00,349.35,349.59,349.27,349.53,5429.0,346.2486,346.4865,346.1693,346.427,5429.0
2024-08-22 15:15:00,349.49,349.64,349.36,349.54,8579.0,346.3874,346.536,346.2585,346.4369,8579.0
2024-08-22 15:20:00,349.45,349.63,349.28,349.63,5101.0,346.3477,346.5261,346.1792,346.5261,5101.0
2024-08-22 15:25:00,349.64,349.72,349.49,349.72,15719.0,346.536,346.6153,346.3874,346.6153,15719.0
2024-08-22 15:30:00,349.77,350.23,349.63,350.09,9629.0,346.6649,347.1208,346.5261,346.982,9629.0
2024-08-22 15:35:00,350.01,350.01,349.78,349.81,3723.0,346.9027,346.9027,346.6748,346.7045,3723.0
2024-08-22 15:40:00,349.8,349.9,349.59,349.74,6936.0,346.6946,346.7937,346.4865,346.6351,6936.0
2024-08-22 15:45:00,349.8,350.15,349.53,350.15,11707.0,346.6946,347.0415,346.427,347.0415,11707.0
2024-08-22 15:50:00,350.15,350.17,349.46,349.62,18250.0,347.0415,347.0613,346.3576,346.5162,18250.0
2024-08-22 15:55:00,349.77,350.93,349.77,350.84,64872.0,346.6649,347.8146,346.6649,347.7254,64872.0
2024-08-23 09:30:00,351.45,352.02,350.28,351.55,19577.0,348.33,348.8949,347.1703,348.4291,19577.0
2024-08-23 09:35:00,351.76,352.2,351.49,351.49,1875.0,348.6372,349.0733,348.3696,348.3696,1875.0
2024-08-23 09:40:00,351.09,351.13,350.64,351.07,3067.0,347.9732,348.0128,347.5271,347.9533,3067.0
2024-08-23 09:45:00,351.1,351.35,350.85,351.28,4988.0,347.9831,348.2308,347.7353,348.1615,4988.0
2024-08-23 09:50:00,351.09,351.36,350.85,351.35,7719.0,347.9732,348.2408,347.7353,348.2308,7719.0
2024-08-23 09:55:00,351.36,351.97,351.25,351.85,7493.0,348.2408,348.8453,348.1317,348.7264,7493.0
2024-08-23 10:00:00,351.79,352.32,351.78,352.19,7968.0,348.6669,349.1922,348.657,349.0634,7968.0
2024-08-23 10:05:00,352.13,352.48,352.09,352.31,5441.0,349.0039,349.3508,348.9643,349.1823,5441.0
2024-08-23 10:10:00,352.26,354.0,352.26,352.4,9861.0,349.1328,350.8573,349.1328,349.2715,9861.0
2024-08-23 10:15:00,352.52,352.71,351.56,351.86,7366.0,349.3905,349.5788,348.439,348.7363,7366.0
2024-08-23 10:20:00,351.9,352.74,351.76,352.65,4504.0,348.776,349.6085,348.6372,349.5193,4504.0
2024-08-23 10:25:00,352.67,352.8,352.31,352.46,7342.0,349.5391,349.668,349.1823,349.331,7342.0
2024-08-23 10:30:00,352.29,352.47,351.9,351.95,4615.0,349.1625,349.3409,348.776,348.8255,4615.0
2024-08-23 10:35:00,351.92,352.28,351.9,352.2,1694.0,348.7958,349.1526,348.776,349.0733,1694.0
2024-08-23 10:40:00,352.11,352.15,351.96,352.11,4306.0,348.9841,349.0237,348.8354,348.9841,4306.0
2024-08-23 10:45:00,352.1,352.2,351.2,351.39,11095.0,348.9742,349.0733,348.0822,348.2705,11095.0
2024-08-23 10:50:00,351.45,351.83,351.45,351.83,13208.0,348.33,348.7066,348.33,348.7066,13208.0
2024-08-23 10:55:00,351.87,352.07,351.63,352.07,3671.0,348.7462,348.9445,348.5084,348.9445,3671.0
2024-08-23 11:00:00,351.78,352.14,351.6,351.98,3576.0,348.657,349.0138,348.4786,348.8553,3576.0
2024-08-23 11:05:00,351.95,352.22,351.66,351.85,6931.0,348.8255,349.0931,348.5381,348.7264,6931.0
2024-08-23 11:10:00,351.9,352.02,351.56,352.02,6210.0,348.776,348.8949,348.439,348.8949,6210.0
2024-08-23 11:15:00,352.03,352.36,352.02,352.3,2790.0,348.9048,349.2319,348.8949,349.1724,2790.0
2024-08-23 11:20:00,352.18,352.41,352.18,352.29,8472.0,349.0535,349.2814,349.0535,349.1625,8472.0
2024-08-23 11:25:00,352.29,352.47,352.25,352.47,900.0,349.1625,349.3409,349.1229,349.3409,900.0
2024-08-23 11:30:00,352.3,352.45,352.28,352.32,1456.0,349.1724,349.3211,349.1526,349.1922,1456.0
2024-08-23 11:35:00,352.27,352.3,352.1,352.17,1440.0,349.1427,349.1724,348.9742,349.0436,1440.0
2024-08-23 11:40:00,352.05,352.21,352.0,352.17,3998.0,348.9246,349.0832,348.8751,349.0436,3998.0
2024-08-23 11:45:00,352.09,352.19,351.67,351.75,3757.0,348.9643,349.0634,348.548,348.6273,3757.0
2024-08-23 11:50:00,351.64,351.91,351.6,351.66,13915.0,348.5183,348.7859,348.4786,348.5381,13915.0
2024-08-23 11:55:00,351.66,351.69,351.42,351.44,7429.0,348.5381,348.5678,348.3002,348.32,7429.0
2024-08-23 12:00:00,351.62,351.62,350.54,350.54,3648.0,348.4984,348.4984,347.428,347.428,3648.0
2024-08-23 12:05:00,350.3,350.89,350.14,350.89,11925.0,347.1902,347.7749,347.0316,347.7749,11925.0
2024-08-23 12:10:00,350.88,351.14,350.68,351.03,4702.0,347.765,348.0227,347.5668,347.9137,4702.0
2024-08-23 12:15:00,350.75,351.03,350.62,351.03,3018.0,347.6362,347.9137,347.5073,347.9137,3018.0
2024-08-23 12:20:00,351.03,351.55,351.02,351.55,11138.0,347.9137,348.4291,347.9038,348.4291,11138.0
2024-08-23 12:25:00,351.49,351.69,351.45,351.61,20476.0,348.3696,348.5678,348.33,348.4885,20476.0
2024-08-23 12:30:00,351.75,351.78,351.52,351.73,2705.0,348.6273,348.657,348.3993,348.6075,2705.0
2024-08-23 12:35:00,351.74,351.76,351.45,351.45,1966.0,348.6174,348.6372,348.33,348.33,1966.0
2024-08-23 12:40:00,351.45,351.48,351.14,351.26,28411.0,348.33,348.3597,348.0227,348.1416,28411.0
2024-08-23 12:45:00,351.26,351.41,351.25,351.41,3279.0,348.1416,348.2903,348.1317,348.2903,3279.0
2024-08-23 12:50:00,351.54,351.86,351.14,351.16,24844.0,348.4192,348.7363,348.0227,348.0425,24844.0
2024-08-23 12:55:00,351.3,351.4,351.17,351.39,7670.0,348.1813,348.2804,348.0524,348.2705,7670.0
2024-08-23 13:00:00,351.38,351.78,351.28,351.55,3186.0,348.2606,348.657,348.1615,348.4291,3186.0
2024-08-23 13:05:00,351.75,351.75,351.59,351.59,349.0,348.6273,348.6273,348.4687,348.4687,349.0
2024-08-23 13:10:00,351.75,351.96,351.69,351.71,1755.0,348.6273,348.8354,348.5678,348.5877,1755.0
2024-08-23 13:15:00,351.69,351.96,351.69,351.96,444.0,348.5678,348.8354,348.5678,348.8354,444.0
2024-08-23 13:20:00,351.68,352.11,351.68,351.91,2373.0,348.5579,348.9841,348.5579,348.7859,2373.0
2024-08-23 13:25:00,351.78,352.18,351.76,351.76,2094.0,348.657,349.0535,348.6372,348.6372,2094.0
2024-08-23 13:30:00,352.02,352.57,351.96,352.53,4230.0,348.8949,349.44,348.8354,349.4004,4230.0
2024-08-23 13:35:00,352.26,352.66,352.26,352.66,582.0,349.1328,349.5292,349.1328,349.5292,582.0
2024-08-23 13:40:00,352.65,352.72,352.65,352.69,606.0,349.5193,349.5887,349.5193,349.559,606.0
2024-08-23 13:45:00,352.63,353.06,352.63,353.06,1877.0,349.4995,349.9257,349.4995,349.9257,1877.0
2024-08-23 13:50:00,352.99,353.02,352.69,352.8,1202.0,349.8563,349.886,349.559,349.668,1202.0
2024-08-23 13:55:00,352.81,352.82,352.67,352.67,300.0,349.6779,349.6878,349.5391,349.5391,300.0
2024-08-23 14:00:00,352.66,352.98,352.39,352.98,3224.0,349.5292,349.8464,349.2616,349.8464,3224.0
2024-08-23 14:05:00,352.96,353.1,352.31,352.41,1435.0,349.8266,349.9653,349.1823,349.2814,1435.0
2024-08-23 14:10:00,352.4,352.69,352.23,352.66,1617.0,349.2715,349.559,349.103,349.5292,1617.0
2024-08-23 14:15:00,352.66,352.75,352.6,352.6,2502.0,349.5292,349.6184,349.4697,349.4697,2502.0
2024-08-23 14:20:00,352.53,352.72,352.45,352.71,3423.0,349.4004,349.5887,349.3211,349.5788,3423.0
2024-08-23 14:25:00,352.75,352.87,352.51,352.62,2553.0,349.6184,349.7374,349.3805,349.4896,2553.0
2024-08-23 14:30:00,352.55,352.55,352.3,352.3,1075.0,349.4202,349.4202,349.1724,349.1724,1075.0
2024-08-23 14:35:00,352.25,352.25,351.97,352.19,2222.0,349.1229,349.1229,348.8453,349.0634,2222.0
2024-08-23 14:40:00,352.15,352.38,352.05,352.09,3383.0,349.0237,349.2517,348.9246,348.9643,3383.0
2024-08-23 14:45:00,352.19,352.51,352.07,352.45,5418.0,349.0634,349.3805,348.9445,349.3211,5418.0
2024-08-23 14:50:00,352.23,352.38,352.23,352.3,2877.0,349.103,349.2517,349.103,349.1724,2877.0
2024-08-23 14:55:00,352.3,352.43,352.21,352.31,9560.0,349.1724,349.3013,349.0832,349.1823,9560.0
2024-08-23 15:00:00,352.32,352.5,352.32,352.39,4378.0,349.1922,349.3706,349.1922,349.2616,4378.0
2024-08-23 15:05:00,352.4,352.65,352.3,352.58,4670.0,349.2715,349.5193,349.1724,349.4499,4670.0
2024-08-23 15:10:00,352.57,352.99,352.47,352.89,6099.0,349.44,349.8563,349.3409,349.7572,6099.0
2024-08-23 15:15:00,352.96,353.31,352.89,353.27,4158.0,349.8266,350.1734,349.7572,350.1338,4158.0
2024-08-23 15:20:00,353.27,353.31,352.97,353.29,2958.0,350.1338,350.1734,349.8365,350.1536,2958.0
2024-08-23 15:25:00,353.29,353.39,353.29,353.3,1396.0,350.1536,350.2527,350.1536,350.1635,1396.0
2024-08-23 15:30:00,353.26,353.5,353.14,353.15,4243.0,350.1239,350.3618,350.005,350.0149,4243.0
2024-08-23 15:35:00,353.15,353.15,352.75,352.75,5646.0,350.0149,350.0149,349.6184,349.6184,5646.0
2024-08-23 15:40:00,352.83,353.1,352.82,352.92,3942.0,349.6977,349.9653,349.6878,349.7869,3942.0
2024-08-23 15:45:00,352.87,353.78,352.62,353.61,9098.0,349.7374,350.6393,349.4896,350.4708,9098.0
2024-08-23 15:50:00,353.54,353.76,352.99,353.63,16900.0,350.4014,350.6195,349.8563,350.4906,16900.0
2024-08-23 15:55:00,353.55,353.63,353.17,353.38,49070.0,350.4113,350.4906,350.0347,350.2428,49070.0
2024-08-26 09:30:00,353.54,355.18,353.54,354.76,13003.0,350.4014,352.0268,350.4014,351.6106,13003.0
2024-08-26 09:35:00,354.89,354.89,354.03,354.22,3056.0,351.7394,351.7394,350.8871,351.0754,3056.0
2024-08-26 09:40:00,354.64,354.86,354.27,354.53,1228.0,351.4916,351.7097,351.1249,351.3826,1228.0
2024-08-26 09:45:00,354.48,354.8,354.45,354.45,1200.0,351.3331,351.6502,351.3033,351.3033,1200.0
2024-08-26 09:50:00,354.3,354.74,354.14,354.5,7812.0,351.1547,351.5908,350.9961,351.3529,7812.0
2024-08-26 09:55:00,354.69,355.1,354.69,354.96,1642.0,351.5412,351.9476,351.5412,351.8088,1642.0
2024-08-26 10:00:00,355.29,355.58,354.87,355.12,4152.0,352.1359,352.4233,351.7196,351.9674,4152.0
2024-08-26 10:05:00,354.87,354.87,353.87,354.14,12174.0,351.7196,351.7196,350.7285,350.9961,12174.0
2024-08-26 10:10:00,354.14,354.56,353.88,354.44,4784.0,350.9961,351.4123,350.7384,351.2934,4784.0
2024-08-26 10:15:00,354.24,354.59,354.24,354.59,2923.0,351.0952,351.4421,351.0952,351.4421,2923.0
2024-08-26 10:20:00,354.54,354.96,354.48,354.89,8867.0,351.3925,351.8088,351.3331,351.7394,8867.0
2024-08-26 10:25:00,354.92,354.93,354.64,354.72,4683.0,351.7692,351.7791,351.4916,351.5709,4683.0
2024-08-26 10:30:00,354.73,355.01,354.72,354.85,1912.0,351.5808,351.8584,351.5709,351.6998,1912.0
2024-08-26 10:35:00,354.96,355.76,354.96,355.76,5137.0,351.8088,352.6017,351.8088,352.6017,5137.0
2024-08-26 10:40:00,355.81,355.86,355.09,355.09,8088.0,352.6513,352.7008,351.9376,351.9376,8088.0
2024-08-26 10:45:00,354.96,355.09,354.79,354.93,1351.0,351.8088,351.9376,351.6403,351.7791,1351.0
2024-08-26 10:50:00,354.97,355.19,354.77,355.06,3501.0,351.8187,352.0368,351.6205,351.9079,3501.0
2024-08-26 10:55:00,355.06,355.19,354.39,354.39,3389.0,351.9079,352.0368,351.2439,351.2439,3389.0
2024-08-26 11:00:00,354.43,355.31,354.4,354.88,12321.0,351.2835,352.1557,351.2538,351.7295,12321.0
2024-08-26 11:05:00,354.86,354.86,354.31,354.48,2126.0,351.7097,351.7097,351.1646,351.3331,2126.0
2024-08-26 11:10:00,354.43,354.64,354.25,354.54,1745.0,351.2835,351.4916,351.1051,351.3925,1745.0
2024-08-26 11:15:00,354.49,354.7,354.44,354.69,3629.0,351.343,351.5511,351.2934,351.5412,3629.0
2024-08-26 11:20:00,354.55,354.55,354.32,354.39,6301.0,351.4024,351.4024,351.1745,351.2439,6301.0
2024-08-26 11:25:00,354.4,354.58,354.4,354.51,4948.0,351.2538,351.4322,351.2538,351.3628,4948.0
2024-08-26 11:30:00,354.4,354.48,354.02,354.15,13026.0,351.2538,351.3331,350.8771,351.006,13026.0
2024-08-26 11:35:00,354.02,354.35,353.55,354.35,16229.0,350.8771,351.2042,350.4113,351.2042,16229.0
2024-08-26 11:40:00,354.35,354.43,354.2,354.21,2030.0,351.2042,351.2835,351.0555,351.0655,2030.0
2024-08-26 11:45:00,354.32,354.34,354.14,354.15,1875.0,351.1745,351.1943,350.9961,351.006,1875.0
2024-08-26 11:50:00,354.14,354.18,354.0,354.08,2914.0,350.9961,351.0357,350.8573,350.9366,2914.0
2024-08-26 11:55:00,354.14,354.32,354.0,354.27,10197.0,350.9961,351.1745,350.8573,351.1249,10197.0
2024-08-26 12:00:00,354.21,354.25,354.04,354.25,1661.0,351.0655,351.1051,350.897,351.1051,1661.0
2024-08-26 12:05:00,354.2,354.24,354.09,354.24,1068.0,351.0555,351.0952,350.9465,351.0952,1068.0
2024-08-26 12:10:00,354.19,354.25,354.04,354.2,1760.0,351.0456,351.1051,350.897,351.0555,1760.0
2024-08-26 12:15:00,354.13,354.45,354.13,354.45,4723.0,350.9862,351.3033,350.9862,351.3033,4723.0
2024-08-26 12:20:00,354.54,354.77,354.28,354.28,4936.0,351.3925,351.6205,351.1348,351.1348,4936.0
2024-08-26 12:25:00,354.16,354.29,354.16,354.28,613.0,351.0159,351.1447,351.0159,351.1348,613.0
2024-08-26 12:30:00,354.4,354.4,354.29,354.29,702.0,351.2538,351.2538,351.1447,351.1447,702.0
2024-08-26 12:35:00,354.21,354.21,354.18,354.18,300.0,351.0655,351.0655,351.0357,351.0357,300.0
2024-08-26 12:40:00,354.21,354.21,354.2,354.21,400.0,351.0655,351.0655,351.0555,351.0655,400.0
2024-08-26 12:45:00,354.2,354.21,354.07,354.07,500.0,351.0555,351.0655,350.9267,350.9267,500.0
2024-08-26 12:50:00,354.18,354.39,354.18,354.34,2268.0,351.0357,351.2439,351.0357,351.1943,2268.0
2024-08-26 12:55:00,354.37,354.51,354.25,354.51,5754.0,351.224,351.3628,351.1051,351.3628,5754.0
2024-08-26 13:00:00,354.44,354.45,354.36,354.44,1503.0,351.2934,351.3033,351.2141,351.2934,1503.0
2024-08-26 13:05:00,354.44,354.44,354.2,354.29,2591.0,351.2934,351.2934,351.0555,351.1447,2591.0
2024-08-26 13:10:00,354.29,354.3,354.29,354.29,600.0,351.1447,351.1547,351.1447,351.1447,600.0
2024-08-26 13:15:00,354.29,354.39,354.22,354.29,2156.0,351.1447,351.2439,351.0754,351.1447,2156.0
2024-08-26 13:20:00,354.29,354.6,354.22,354.42,3540.0,351.1447,351.452,351.0754,351.2736,3540.0
2024-08-26 13:25:00,354.45,354.7,354.41,354.6,5306.0,351.3033,351.5511,351.2637,351.452,5306.0
2024-08-26 13:30:00,354.6,354.68,354.45,354.45,4004.0,351.452,351.5313,351.3033,351.3033,4004.0
2024-08-26 13:35:00,354.54,354.55,354.3,354.33,12342.0,351.3925,351.4024,351.1547,351.1844,12342.0
2024-08-26 13:40:00,354.33,354.42,354.05,354.13,3609.0,351.1844,351.2736,350.9069,350.9862,3609.0
2024-08-26 13:45:00,353.93,353.93,353.13,353.14,1393.0,350.7879,350.7879,349.995,350.005,1393.0
2024-08-26 13:50:00,353.02,353.35,352.92,353.34,10437.0,349.886,350.2131,349.7869,350.2032,10437.0
2024-08-26 13:55:00,353.21,353.6,353.2,353.6,4680.0,350.0743,350.4609,350.0644,350.4609,4680.0
2024-08-26 14:00:00,353.6,353.81,353.53,353.76,4090.0,350.4609,350.669,350.3915,350.6195,4090.0
2024-08-26 14:05:00,353.76,353.85,353.58,353.72,19074.0,350.6195,350.7087,350.441,350.5798,19074.0
2024-08-26 14:10:00,353.71,353.85,353.7,353.75,4909.0,350.5699,350.7087,350.56,350.6095,4909.0
2024-08-26 14:15:00,353.75,353.95,353.7,353.85,5639.0,350.6095,350.8078,350.56,350.7087,5639.0
2024-08-26 14:20:00,353.92,354.05,353.85,353.85,2295.0,350.778,350.9069,350.7087,350.7087,2295.0
2024-08-26 14:25:00,353.85,353.94,353.77,353.86,4094.0,350.7087,350.7979,350.6294,350.7186,4094.0
2024-08-26 14:30:00,353.75,354.09,353.75,354.0,3310.0,350.6095,350.9465,350.6095,350.8573,3310.0
2024-08-26 14:35:00,354.09,354.24,354.09,354.24,2110.0,350.9465,351.0952,350.9465,351.0952,2110.0
2024-08-26 14:40:00,354.25,354.31,354.17,354.21,2639.0,351.1051,351.1646,351.0258,351.0655,2639.0
2024-08-26 14:45:00,354.19,354.22,354.13,354.15,2098.0,351.0456,351.0754,350.9862,351.006,2098.0
2024-08-26 14:50:00,354.15,354.18,354.02,354.04,4430.0,351.006,351.0357,350.8771,350.897,4430.0
2024-08-26 14:55:00,354.05,354.42,354.03,354.31,9315.0,350.9069,351.2736,350.8871,351.1646,9315.0
2024-08-26 15:00:00,354.31,354.31,354.03,354.14,2823.0,351.1646,351.1646,350.8871,350.9961,2823.0
2024-08-26 15:05:00,354.15,354.15,353.84,353.94,3592.0,351.006,351.006,350.6987,350.7979,3592.0
2024-08-26 15:10:00,353.95,354.09,353.95,354.06,1022.0,350.8078,350.9465,350.8078,350.9168,1022.0
2024-08-26 15:15:00,354.06,354.25,353.97,354.21,2497.0,350.9168,351.1051,350.8276,351.0655,2497.0
2024-08-26 15:20:00,354.23,354.35,354.13,354.3,7721.0,351.0853,351.2042,350.9862,351.1547,7721.0
2024-08-26 15:25:00,354.24,354.34,354.06,354.34,4113.0,351.0952,351.1943,350.9168,351.1943,4113.0
2024-08-26 15:30:00,354.25,354.28,354.01,354.22,3371.0,351.1051,351.1348,350.8672,351.0754,3371.0
2024-08-26 15:35:00,354.1,354.31,354.03,354.19,4998.0,350.9564,351.1646,350.8871,351.0456,4998.0
2024-08-26 15:40:00,354.19,354.33,354.16,354.19,6450.0,351.0456,351.1844,351.0159,351.0456,6450.0
2024-08-26 15:45:00,354.26,354.4,353.83,353.86,17160.0,351.115,351.2538,350.6888,350.7186,17160.0
2024-08-26 15:50:00,353.78,354.16,353.7,354.0,27567.0,350.6393,351.0159,350.56,350.8573,27567.0
2024-08-26 15:55:00,354.0,354.36,353.95,354.17,67748.0,350.8573,351.2141,350.8078,351.0258,67748.0
2024-08-27 09:30:00,354.8,355.81,354.7,354.77,20041.0,351.6502,352.6513,351.5511,351.6205,20041.0
2024-08-27 09:35:00,354.27,355.0,354.27,354.75,3015.0,351.1249,351.8484,351.1249,351.6007,3015.0
2024-08-27 09:40:00,354.75,355.0,354.74,354.92,45761.0,351.6007,351.8484,351.5908,351.7692,45761.0
2024-08-27 09:45:00,355.0,355.37,354.8,355.09,18093.0,351.8484,352.2152,351.6502,351.9376,18093.0
2024-08-27 09:50:00,355.05,355.96,355.04,355.3,3373.0,351.898,352.7999,351.8881,352.1458,3373.0
2024-08-27 09:55:00,355.13,355.14,354.8,355.13,1599.0,351.9773,351.9872,351.6502,351.9773,1599.0
2024-08-27 10:00:00,355.0,355.38,354.8,355.02,6017.0,351.8484,352.2251,351.6502,351.8683,6017.0
2024-08-27 10:05:00,355.2,355.2,354.83,354.93,16829.0,352.0467,352.0467,351.68,351.7791,16829.0
2024-08-27 10:10:00,354.8,354.85,354.44,354.84,6418.0,351.6502,351.6998,351.2934,351.6899,6418.0
2024-08-27 10:15:00,354.84,355.0,354.84,354.91,1378.0,351.6899,351.8484,351.6899,351.7592,1378.0
2024-08-27 10:20:00,355.01,355.2,354.55,354.7,4715.0,351.8584,352.0467,351.4024,351.5511,4715.0
2024-08-27 10:25:00,354.6,355.01,354.6,354.88,4171.0,351.452,351.8584,351.452,351.7295,4171.0
2024-08-27 10:30:00,354.88,355.03,354.88,354.9,3076.0,351.7295,351.8782,351.7295,351.7493,3076.0
2024-08-27 10:35:00,355.0,355.36,354.91,355.36,4817.0,351.8484,352.2052,351.7592,352.2052,4817.0
2024-08-27 10:40:00,355.41,355.63,355.29,355.29,1323.0,352.2548,352.4729,352.1359,352.1359,1323.0
2024-08-27 10:45:00,355.43,355.99,355.42,355.99,1526.0,352.2746,352.8297,352.2647,352.8297,1526.0
2024-08-27 10:50:00,355.88,355.98,355.87,355.98,500.0,352.7206,352.8197,352.7107,352.8197,500.0
2024-08-27 10:55:00,355.87,356.19,355.75,356.12,10415.0,352.7107,353.0279,352.5918,352.9585,10415.0
2024-08-27 11:00:00,356.4,356.4,356.35,356.4,7896.0,353.236,353.236,353.1865,353.236,7896.0
2024-08-27 11:05:00,356.18,356.21,356.18,356.18,300.0,353.018,353.0477,353.018,353.018,300.0
2024-08-27 11:10:00,356.19,356.63,356.09,356.54,7089.0,353.0279,353.464,352.9288,353.3748,7089.0
2024-08-27 11:15:00,356.53,356.68,356.32,356.68,17820.0,353.3649,353.5135,353.1567,353.5135,17820.0
2024-08-27 11:20:00,356.76,356.76,356.49,356.59,2260.0,353.5928,353.5928,353.3252,353.4243,2260.0
2024-08-27 11:25:00,356.58,356.83,356.58,356.83,1150.0,353.4144,353.6622,353.4144,353.6622,1150.0
2024-08-27 11:30:00,356.71,357.08,356.71,356.87,6882.0,353.5433,353.91,353.5433,353.7018,6882.0
2024-08-27 11:35:00,356.9,357.34,356.76,357.34,15391.0,353.7316,354.1677,353.5928,354.1677,15391.0
2024-08-27 11:40:00,357.17,357.37,357.1,357.24,4760.0,353.9992,354.1974,353.9298,354.0686,4760.0
2024-08-27 11:45:00,357.22,357.22,357.19,357.19,1200.0,354.0487,354.0487,354.019,354.019,1200.0
2024-08-27 11:50:00,357.3,357.58,357.11,357.58,1749.0,354.128,354.4055,353.9397,354.4055,1749.0
2024-08-27 11:55:00,357.4,357.8,357.4,357.8,1807.0,354.2271,354.6236,354.2271,354.6236,1807.0
2024-08-27 12:00:00,357.7,357.7,357.68,357.69,700.0,354.5245,354.5245,354.5047,354.5146,700.0
2024-08-27 12:05:00,357.68,357.9,357.64,357.9,2860.0,354.5047,354.7227,354.465,354.7227,2860.0
2024-08-27 12:10:00,357.87,358.46,357.83,358.46,4590.0,354.693,355.2777,354.6533,355.2777,4590.0
2024-08-27 12:15:00,358.37,358.49,358.19,358.49,3319.0,355.1885,355.3075,355.0101,355.3075,3319.0
2024-08-27 12:20:00,358.53,358.76,358.5,358.56,2903.0,355.3471,355.5751,355.3174,355.3768,2903.0
2024-08-27 12:25:00,358.45,358.59,358.45,358.59,901.0,355.2678,355.4066,355.2678,355.4066,901.0
2024-08-27 12:30:00,358.64,358.64,358.34,358.35,3238.0,355.4561,355.4561,355.1588,355.1687,3238.0
2024-08-27 12:35:00,358.31,358.45,357.88,357.88,24294.0,355.1291,355.2678,354.7029,354.7029,24294.0
2024-08-27 12:40:00,357.88,358.02,357.82,357.99,6914.0,354.7029,354.8416,354.6434,354.8119,6914.0
2024-08-27 12:45:00,357.86,357.86,357.22,357.62,2937.0,354.6831,354.6831,354.0487,354.4452,2937.0
2024-08-27 12:50:00,357.44,357.44,356.85,357.21,5775.0,354.2668,354.2668,353.682,354.0388,5775.0
2024-08-27 12:55:00,357.03,357.48,356.9,357.39,3681.0,353.8604,354.3064,353.7316,354.2172,3681.0
2024-08-27 13:00:00,357.28,357.58,357.28,357.53,309.0,354.1082,354.4055,354.1082,354.356,309.0
2024-08-27 13:05:00,357.52,357.69,357.52,357.58,3023.0,354.3461,354.5146,354.3461,354.4055,3023.0
2024-08-27 13:10:00,357.6,357.67,357.56,357.6,1867.0,354.4254,354.4947,354.3857,354.4254,1867.0
2024-08-27 13:15:00,357.57,357.72,357.55,357.72,6546.0,354.3956,354.5443,354.3758,354.5443,6546.0
2024-08-27 13:20:00,357.64,357.64,357.53,357.56,4200.0,354.465,354.465,354.356,354.3857,4200.0
2024-08-27 13:25:00,357.56,357.77,357.55,357.71,2812.0,354.3857,354.5939,354.3758,354.5344,2812.0
2024-08-27 13:30:00,357.71,357.84,357.58,357.78,2306.0,354.5344,354.6632,354.4055,354.6038,2306.0
2024-08-27 13:35:00,357.9,358.14,357.9,357.96,2428.0,354.7227,354.9606,354.7227,354.7822,2428.0
2024-08-27 13:40:00,357.98,357.99,357.65,357.65,540.0,354.802,354.8119,354.4749,354.4749,540.0
2024-08-27 13:45:00,357.71,357.79,357.55,357.79,6438.0,354.5344,354.6137,354.3758,354.6137,6438.0
2024-08-27 13:50:00,357.83,357.83,357.79,357.8,300.0,354.6533,354.6533,354.6137,354.6236,300.0
2024-08-27 13:55:00,357.8,358.16,357.79,358.08,2769.0,354.6236,354.9804,354.6137,354.9011,2769.0
2024-08-27 14:00:00,358.08,358.27,358.07,358.25,2579.0,354.9011,355.0894,354.8912,355.0696,2579.0
2024-08-27 14:05:00,358.3,358.61,358.3,358.55,4511.0,355.1191,355.4264,355.1191,355.3669,4511.0
2024-08-27 14:10:00,358.56,358.81,358.48,358.81,3671.0,355.3768,355.6246,355.2975,355.6246,3671.0
2024-08-27 14:15:00,358.83,359.13,358.74,358.75,8983.0,355.6444,355.9418,355.5552,355.5652,8983.0
2024-08-27 14:20:00,358.72,358.77,358.64,358.74,2096.0,355.5354,355.585,355.4561,355.5552,2096.0
2024-08-27 14:25:00,358.6,358.79,358.45,358.74,5193.0,355.4165,355.6048,355.2678,355.5552,5193.0
2024-08-27 14:30:00,358.74,358.9,358.73,358.81,6686.0,355.5552,355.7138,355.5453,355.6246,6686.0
2024-08-27 14:35:00,358.75,358.75,358.48,358.52,1943.0,355.5652,355.5652,355.2975,355.3372,1943.0
2024-08-27 14:40:00,358.52,358.67,358.37,358.5,2554.0,355.3372,355.4859,355.1885,355.3174,2554.0
2024-08-27 14:45:00,358.5,358.64,358.38,358.53,4369.0,355.3174,355.4561,355.1984,355.3471,4369.0
2024-08-27 14:50:00,358.33,358.69,358.25,358.69,2420.0,355.1489,355.5057,355.0696,355.5057,2420.0
2024-08-27 14:55:00,358.63,358.63,358.37,358.37,3462.0,355.4462,355.4462,355.1885,355.1885,3462.0
2024-08-27 15:00:00,358.37,358.53,358.24,358.38,2664.0,355.1885,355.3471,355.0597,355.1984,2664.0
2024-08-27 15:05:00,358.34,358.52,358.29,358.42,6496.0,355.1588,355.3372,355.1092,355.2381,6496.0
2024-08-27 15:10:00,358.42,358.53,358.33,358.34,6341.0,355.2381,355.3471,355.1489,355.1588,6341.0
2024-08-27 15:15:00,358.34,358.42,358.26,358.33,4281.0,355.1588,355.2381,355.0795,355.1489,4281.0
2024-08-27 15:20:00,358.34,358.36,357.82,357.82,4865.0,355.1588,355.1786,354.6434,354.6434,4865.0
2024-08-27 15:25:00,357.95,358.26,357.95,358.22,7189.0,354.7723,355.0795,354.7723,355.0399,7189.0
2024-08-27 15:30:00,358.14,358.25,358.05,358.19,16161.0,354.9606,355.0696,354.8714,355.0101,16161.0
2024-08-27 15:35:00,358.19,358.36,358.15,358.27,20035.0,355.0101,355.1786,354.9705,355.0894,20035.0
2024-08-27 15:40:00,358.17,358.78,358.17,358.78,9105.0,354.9903,355.5949,354.9903,355.5949,9105.0
2024-08-27 15:45:00,358.75,358.78,358.26,358.33,11781.0,355.5652,355.5949,355.0795,355.1489,11781.0
2024-08-27 15:50:00,358.33,358.72,358.32,358.69,36783.0,355.1489,355.5354,355.139,355.5057,36783.0
2024-08-27 15:55:00,358.69,358.95,358.49,358.53,49491.0,355.5057,355.7634,355.3075,355.3471,49491.0
2024-08-28 09:30:00,359.08,359.08,357.23,357.43,14986.0,355.8922,355.8922,354.0586,354.2569,14986.0
2024-08-28 09:35:00,357.34,358.75,357.3,358.75,3660.0,354.1677,355.5652,354.128,355.5652,3660.0
2024-08-28 09:40:00,358.75,358.86,357.62,357.63,4029.0,355.5652,355.6742,354.4452,354.4551,4029.0
2024-08-28 09:45:00,357.91,358.1,357.78,357.87,4007.0,354.7326,354.9209,354.6038,354.693,4007.0
2024-08-28 09:50:00,358.14,359.0,358.1,359.0,4966.0,354.9606,355.8129,354.9209,355.8129,4966.0
2024-08-28 09:55:00,358.75,359.1,358.72,358.72,4085.0,355.5652,355.912,355.5354,355.5354,4085.0
2024-08-28 10:00:00,358.8,358.96,357.87,358.35,34861.0,355.6147,355.7733,354.693,355.1687,34861.0
2024-08-28 10:05:00,358.51,358.77,358.34,358.37,8407.0,355.3273,355.585,355.1588,355.1885,8407.0
2024-08-28 10:10:00,358.36,358.62,358.14,358.28,10348.0,355.1786,355.4363,354.9606,355.0993,10348.0
2024-08-28 10:15:00,358.28,358.56,357.83,358.12,27219.0,355.0993,355.3768,354.6533,354.9407,27219.0
2024-08-28 10:20:00,357.75,358.4,357.75,358.4,11513.0,354.574,355.2183,354.574,355.2183,11513.0
2024-08-28 10:25:00,358.39,358.4,358.07,358.12,7930.0,355.2083,355.2183,354.8912,354.9407,7930.0
2024-08-28 10:30:00,358.23,358.37,357.89,358.21,5409.0,355.0498,355.1885,354.7128,355.0299,5409.0
2024-08-28 10:35:00,358.32,358.32,357.93,358.08,24219.0,355.139,355.139,354.7524,354.9011,24219.0
2024-08-28 10:40:00,358.11,358.15,357.34,357.35,2353.0,354.9308,354.9705,354.1677,354.1776,2353.0
2024-08-28 10:45:00,357.35,357.35,356.31,356.56,2406.0,354.1776,354.1776,353.1468,353.3946,2406.0
2024-08-28 10:50:00,356.61,356.74,356.18,356.18,1851.0,353.4442,353.573,353.018,353.018,1851.0
2024-08-28 10:55:00,355.97,356.11,355.49,355.84,4810.0,352.8098,352.9486,352.3341,352.681,4810.0
2024-08-28 11:00:00,355.66,356.48,355.66,356.45,11702.0,352.5026,353.3153,352.5026,353.2856,11702.0
2024-08-28 11:05:00,356.42,356.7,356.23,356.39,2900.0,353.2558,353.5334,353.0675,353.2261,2900.0
2024-08-28 11:10:00,356.25,356.57,355.95,356.44,27544.0,353.0873,353.4045,352.79,353.2757,27544.0
2024-08-28 11:15:00,356.44,357.0,356.31,356.45,11328.0,353.2757,353.8307,353.1468,353.2856,11328.0
2024-08-28 11:20:00,356.53,356.53,356.11,356.11,24241.0,353.3649,353.3649,352.9486,352.9486,24241.0
2024-08-28 11:25:00,356.36,356.49,355.69,356.2,4474.0,353.1964,353.3252,352.5323,353.0378,4474.0
2024-08-28 11:30:00,356.24,356.24,355.39,355.39,3022.0,353.0774,353.0774,352.235,352.235,3022.0
2024-08-28 11:35:00,355.51,356.07,355.35,355.7,42261.0,352.3539,352.9089,352.1953,352.5422,42261.0
2024-08-28 11:40:00,355.58,355.59,355.07,355.42,4877.0,352.4233,352.4332,351.9178,352.2647,4877.0
2024-08-28 11:45:00,355.5,355.63,355.49,355.57,17613.0,352.344,352.4729,352.3341,352.4134,17613.0
2024-08-28 11:50:00,355.69,355.9,355.43,355.44,5724.0,352.5323,352.7405,352.2746,352.2845,5724.0
2024-08-28 11:55:00,355.32,355.64,355.0,355.64,5639.0,352.1656,352.4828,351.8484,352.4828,5639.0
2024-08-28 12:00:00,355.7,356.08,355.64,356.0,8955.0,352.5422,352.9189,352.4828,352.8396,8955.0
2024-08-28 12:05:00,356.0,356.07,355.6,355.75,22734.0,352.8396,352.9089,352.4431,352.5918,22734.0
2024-08-28 12:10:00,355.62,355.85,355.4,355.68,3407.0,352.4629,352.6909,352.2449,352.5224,3407.0
2024-08-28 12:15:00,355.68,355.98,355.68,355.85,12896.0,352.5224,352.8197,352.5224,352.6909,12896.0
2024-08-28 12:20:00,355.85,355.91,355.57,355.85,30780.0,352.6909,352.7504,352.4134,352.6909,30780.0
2024-08-28 12:25:00,355.85,355.89,355.53,355.81,25394.0,352.6909,352.7305,352.3737,352.6513,25394.0
2024-08-28 12:30:00,355.94,356.28,355.94,356.25,3974.0,352.7801,353.1171,352.7801,353.0873,3974.0
2024-08-28 12:35:00,356.25,356.26,356.14,356.26,1100.0,353.0873,353.0973,352.9783,353.0973,1100.0
2024-08-28 12:40:00,356.11,356.47,356.1,356.47,5738.0,352.9486,353.3054,352.9387,353.3054,5738.0
2024-08-28 12:45:00,356.52,356.85,356.52,356.69,4066.0,353.3549,353.682,353.3549,353.5234,4066.0
2024-08-28 12:50:00,356.55,356.7,356.55,356.66,2560.0,353.3847,353.5334,353.3847,353.4937,2560.0
2024-08-28 12:55:00,356.66,356.9,356.56,356.79,2706.0,353.4937,353.7316,353.3946,353.6226,2706.0
2024-08-28 13:00:00,356.84,356.98,356.82,356.82,3134.0,353.6721,353.8109,353.6523,353.6523,3134.0
2024-08-28 13:05:00,356.71,356.82,356.66,356.82,608.0,353.5433,353.6523,353.4937,353.6523,608.0
2024-08-28 13:10:00,356.84,357.0,356.67,356.78,5190.0,353.6721,353.8307,353.5036,353.6126,5190.0
2024-08-28 13:15:00,356.57,356.75,356.57,356.74,600.0,353.4045,353.5829,353.4045,353.573,600.0
2024-08-28 13:20:00,356.75,356.91,356.73,356.73,700.0,353.5829,353.7415,353.5631,353.5631,700.0
2024-08-28 13:25:00,356.56,356.79,356.55,356.69,4592.0,353.3946,353.6226,353.3847,353.5234,4592.0
2024-08-28 13:30:00,356.69,356.85,356.69,356.73,3521.0,353.5234,353.682,353.5234,353.5631,3521.0
2024-08-28 13:35:00,356.68,356.87,356.68,356.81,4864.0,353.5135,353.7018,353.5135,353.6424,4864.0
2024-08-28 13:40:00,356.75,356.89,356.75,356.89,22841.0,353.5829,353.7217,353.5829,353.7217,22841.0
2024-08-28 13:45:00,356.82,356.82,355.91,355.91,16743.0,353.6523,353.6523,352.7504,352.7504,16743.0
2024-08-28 13:50:00,356.08,356.15,355.21,355.53,4838.0,352.9189,352.9882,352.0566,352.3737,4838.0
2024-08-28 13:55:00,355.06,355.33,354.96,355.09,36176.0,351.9079,352.1755,351.8088,351.9376,36176.0
2024-08-28 14:00:00,355.06,355.08,353.7,353.71,6822.0,351.9079,351.9277,350.56,350.5699,6822.0
2024-08-28 14:05:00,353.73,354.24,353.73,353.92,6150.0,350.5897,351.0952,350.5897,350.778,6150.0
2024-08-28 14:10:00,353.86,353.92,353.6,353.92,2385.0,350.7186,350.778,350.4609,350.778,2385.0
2024-08-28 14:15:00,353.81,353.92,353.7,353.8,4410.0,350.669,350.778,350.56,350.6591,4410.0
2024-08-28 14:20:00,353.8,354.56,353.79,354.54,10487.0,350.6591,351.4123,350.6492,351.3925,10487.0
2024-08-28 14:25:00,354.55,354.68,354.4,354.63,13353.0,351.4024,351.5313,351.2538,351.4817,13353.0
2024-08-28 14:30:00,354.63,354.7,354.18,354.61,18029.0,351.4817,351.5511,351.0357,351.4619,18029.0
2024-08-28 14:35:00,354.31,354.51,354.17,354.49,6049.0,351.1646,351.3628,351.0258,351.343,6049.0
2024-08-28 14:40:00,354.55,354.81,354.54,354.72,2186.0,351.4024,351.6601,351.3925,351.5709,2186.0
2024-08-28 14:45:00,354.56,354.68,354.55,354.62,18556.0,351.4123,351.5313,351.4024,351.4718,18556.0
2024-08-28 14:50:00,354.62,355.55,354.55,355.55,5506.0,351.4718,352.3936,351.4024,352.3936,5506.0
2024-08-28 14:55:00,355.55,356.23,355.47,356.19,5369.0,352.3936,353.0675,352.3143,353.0279,5369.0
2024-08-28 15:00:00,356.21,356.47,356.21,356.34,3943.0,353.0477,353.3054,353.0477,353.1765,3943.0
2024-08-28 15:05:00,356.2,356.34,355.7,355.91,17173.0,353.0378,353.1765,352.5422,352.7504,17173.0
2024-08-28 15:10:00,355.91,355.94,355.7,355.84,17488.0,352.7504,352.7801,352.5422,352.681,17488.0
2024-08-28 15:15:00,355.82,355.85,355.7,355.85,4981.0,352.6612,352.6909,352.5422,352.6909,4981.0
2024-08-28 15:20:00,355.85,356.06,355.7,356.03,14314.0,352.6909,352.899,352.5422,352.8693,14314.0
2024-08-28 15:25:00,356.03,356.24,355.97,356.21,7617.0,352.8693,353.0774,352.8098,353.0477,7617.0
2024-08-28 15:30:00,356.2,356.35,356.2,356.22,11699.0,353.0378,353.1865,353.0378,353.0576,11699.0
2024-08-28 15:35:00,356.22,356.22,355.47,355.52,11571.0,353.0576,353.0576,352.3143,352.3638,11571.0
2024-08-28 15:40:00,355.52,355.87,355.17,355.81,20787.0,352.3638,352.7107,352.0169,352.6513,20787.0
2024-08-28 15:45:00,355.81,356.15,355.77,355.87,7592.0,352.6513,352.9882,352.6116,352.7107,7592.0
2024-08-28 15:50:00,355.95,356.51,355.75,356.44,22755.0,352.79,353.345,352.5918,353.2757,22755.0
2024-08-28 15:55:00,356.45,356.68,356.15,356.15,51962.0,353.2856,353.5135,352.9882,352.9882,51962.0
2024-08-29 09:30:00,358.29,358.29,356.36,356.78,21453.0,355.1092,355.1092,353.1964,353.6126,21453.0
2024-08-29 09:35:00,356.65,358.09,356.55,357.74,10070.0,353.4838,354.911,353.3847,354.5641,10070.0
2024-08-29 09:40:00,357.6,358.22,357.51,357.51,6572.0,354.4254,355.0399,354.3362,354.3362,6572.0
2024-08-29 09:45:00,357.04,357.25,355.9,356.85,6944.0,353.8703,354.0785,352.7405,353.682,6944.0
2024-08-29 09:50:00,357.05,357.37,356.44,356.98,4694.0,353.8802,354.1974,353.2757,353.8109,4694.0
2024-08-29 09:55:00,357.16,357.66,357.16,357.56,6782.0,353.9893,354.4848,353.9893,354.3857,6782.0
2024-08-29 10:00:00,357.56,358.51,357.5,358.5,9491.0,354.3857,355.3273,354.3262,355.3174,9491.0
2024-08-29 10:05:00,358.5,358.59,357.65,357.86,5772.0,355.3174,355.4066,354.4749,354.6831,5772.0
2024-08-29 10:10:00,357.93,357.98,357.32,357.87,8687.0,354.7524,354.802,354.1478,354.693,8687.0
2024-08-29 10:15:00,357.94,358.02,357.65,357.95,3171.0,354.7623,354.8416,354.4749,354.7723,3171.0
2024-08-29 10:20:00,357.96,358.27,357.84,358.07,4719.0,354.7822,355.0894,354.6632,354.8912,4719.0
2024-08-29 10:25:00,358.06,358.07,357.45,357.63,2732.0,354.8813,354.8912,354.2767,354.4551,2732.0
2024-08-29 10:30:00,357.58,358.06,357.18,357.91,13944.0,354.4055,354.8813,354.0091,354.7326,13944.0
2024-08-29 10:35:00,358.02,358.36,357.98,358.32,2318.0,354.8416,355.1786,354.802,355.139,2318.0
2024-08-29 10:40:00,357.72,357.72,357.57,357.72,3113.0,354.5443,354.5443,354.3956,354.5443,3113.0
2024-08-29 10:45:00,357.72,357.75,357.4,357.54,4802.0,354.5443,354.574,354.2271,354.3659,4802.0
2024-08-29 10:50:00,357.58,357.97,357.54,357.86,11160.0,354.4055,354.7921,354.3659,354.6831,11160.0
2024-08-29 10:55:00,357.97,357.97,357.62,357.62,1704.0,354.7921,354.7921,354.4452,354.4452,1704.0
2024-08-29 11:00:00,357.64,358.15,357.63,357.63,5367.0,354.465,354.9705,354.4551,354.4551,5367.0
2024-08-29 11:05:00,357.79,357.79,357.09,357.1,7322.0,354.6137,354.6137,353.9199,353.9298,7322.0
2024-08-29 11:10:00,356.74,357.13,356.74,357.09,7339.0,353.573,353.9595,353.573,353.9199,7339.0
2024-08-29 11:15:00,356.88,357.15,356.76,356.77,1902.0,353.7118,353.9794,353.5928,353.6027,1902.0
2024-08-29 11:20:00,356.69,357.0,356.68,357.0,34396.0,353.5234,353.8307,353.5135,353.8307,34396.0
2024-08-29 11:25:00,356.96,357.44,356.96,357.44,7083.0,353.791,354.2668,353.791,354.2668,7083.0
2024-08-29 11:30:00,357.37,357.64,357.35,357.52,2625.0,354.1974,354.465,354.1776,354.3461,2625.0
2024-08-29 11:35:00,357.36,357.4,357.18,357.24,2108.0,354.1875,354.2271,354.0091,354.0686,2108.0
2024-08-29 11:40:00,357.19,357.19,356.9,356.93,1126.0,354.019,354.019,353.7316,353.7613,1126.0
2024-08-29 11:45:00,356.95,357.14,356.86,357.07,5333.0,353.7811,353.9694,353.6919,353.9001,5333.0
2024-08-29 11:50:00,357.0,357.65,356.9,357.65,18474.0,353.8307,354.4749,353.7316,354.4749,18474.0
2024-08-29 11:55:00,357.48,357.95,357.48,357.94,6018.0,354.3064,354.7723,354.3064,354.7623,6018.0
2024-08-29 12:00:00,357.82,358.19,357.82,358.0,1752.0,354.6434,355.0101,354.6434,354.8218,1752.0
2024-08-29 12:05:00,358.0,358.15,358.0,358.15,600.0,354.8218,354.9705,354.8218,354.9705,600.0
2024-08-29 12:10:00,358.04,358.4,358.04,358.31,9945.0,354.8615,355.2183,354.8615,355.1291,9945.0
2024-08-29 12:15:00,358.4,358.48,358.05,358.37,3815.0,355.2183,355.2975,354.8714,355.1885,3815.0
2024-08-29 12:20:00,358.21,358.47,358.21,358.47,1364.0,355.0299,355.2876,355.0299,355.2876,1364.0
2024-08-29 12:25:00,358.5,358.56,358.45,358.45,979.0,355.3174,355.3768,355.2678,355.2678,979.0
2024-08-29 12:30:00,358.46,358.76,358.45,358.76,1797.0,355.2777,355.5751,355.2678,355.5751,1797.0
2024-08-29 12:35:00,358.78,358.78,358.68,358.78,1419.0,355.5949,355.5949,355.4958,355.5949,1419.0
2024-08-29 12:40:00,358.78,359.0,358.77,358.87,1683.0,355.5949,355.8129,355.585,355.6841,1683.0
2024-08-29 12:45:00,358.94,358.96,358.79,358.81,1032.0,355.7535,355.7733,355.6048,355.6246,1032.0
2024-08-29 12:50:00,358.7,358.89,358.67,358.7,2929.0,355.5156,355.7039,355.4859,355.5156,2929.0
2024-08-29 12:55:00,358.93,359.26,358.9,359.2,4657.0,355.7436,356.0706,355.7138,356.0112,4657.0
2024-08-29 13:00:00,359.2,359.27,359.13,359.19,2508.0,356.0112,356.0805,355.9418,356.0012,2508.0
2024-08-29 13:05:00,358.89,359.21,358.87,358.88,1206.0,355.7039,356.0211,355.6841,355.694,1206.0
2024-08-29 13:10:00,358.78,358.8,358.65,358.79,500.0,355.5949,355.6147,355.466,355.6048,500.0
2024-08-29 13:15:00,358.78,358.82,358.69,358.8,2947.0,355.5949,355.6345,355.5057,355.6147,2947.0
2024-08-29 13:20:00,358.71,358.8,358.42,358.67,4691.0,355.5255,355.6147,355.2381,355.4859,4691.0
2024-08-29 13:25:00,358.72,358.97,358.63,358.63,4362.0,355.5354,355.7832,355.4462,355.4462,4362.0
2024-08-29 13:30:00,358.73,358.79,358.53,358.79,1217.0,355.5453,355.6048,355.3471,355.6048,1217.0
2024-08-29 13:35:00,358.65,358.84,358.59,358.71,1897.0,355.466,355.6544,355.4066,355.5255,1897.0
2024-08-29 13:40:00,358.79,358.92,358.69,358.7,3137.0,355.6048,355.7336,355.5057,355.5156,3137.0
2024-08-29 13:45:00,358.74,358.83,358.6,358.83,2908.0,355.5552,355.6444,355.4165,355.6444,2908.0
2024-08-29 13:50:00,358.72,359.0,358.71,359.0,2554.0,355.5354,355.8129,355.5255,355.8129,2554.0
2024-08-29 13:55:00,358.93,359.07,358.83,359.0,1406.0,355.7436,355.8823,355.6444,355.8129,1406.0
2024-08-29 14:00:00,358.93,358.96,358.65,358.96,2739.0,355.7436,355.7733,355.466,355.7733,2739.0
2024-08-29 14:05:00,358.88,358.95,358.72,358.72,900.0,355.694,355.7634,355.5354,355.5354,900.0
2024-08-29 14:10:00,358.72,358.86,358.5,358.5,1509.0,355.5354,355.6742,355.3174,355.3174,1509.0
2024-08-29 14:15:00,358.5,358.83,358.45,358.81,3586.0,355.3174,355.6444,355.2678,355.6246,3586.0
2024-08-29 14:20:00,358.81,358.94,358.69,358.75,8967.0,355.6246,355.7535,355.5057,355.5652,8967.0
2024-08-29 14:25:00,358.71,358.76,358.37,358.45,6769.0,355.5255,355.5751,355.1885,355.2678,6769.0
2024-08-29 14:30:00,358.34,358.56,358.25,358.43,13226.0,355.1588,355.3768,355.0696,355.248,13226.0
2024-08-29 14:35:00,358.43,358.43,357.72,357.73,15159.0,355.248,355.248,354.5443,354.5542,15159.0
2024-08-29 14:40:00,357.72,358.2,357.71,357.98,20441.0,354.5443,355.02,354.5344,354.802,20441.0
2024-08-29 14:45:00,357.9,358.24,357.9,358.24,8959.0,354.7227,355.0597,354.7227,355.0597,8959.0
2024-08-29 14:50:00,358.16,358.19,357.9,358.13,5154.0,354.9804,355.0101,354.7227,354.9507,5154.0
2024-08-29 14:55:00,358.17,358.45,358.01,358.22,4991.0,354.9903,355.2678,354.8317,355.0399,4991.0
2024-08-29 15:00:00,358.0,358.05,357.66,357.69,34530.0,354.8218,354.8714,354.4848,354.5146,34530.0
2024-08-29 15:05:00,357.56,357.7,357.36,357.59,32447.0,354.3857,354.5245,354.1875,354.4154,32447.0
2024-08-29 15:10:00,357.6,357.68,357.16,357.19,52691.0,354.4254,354.5047,353.9893,354.019,52691.0
2024-08-29 15:15:00,357.11,357.89,357.09,357.64,10570.0,353.9397,354.7128,353.9199,354.465,10570.0
2024-08-29 15:20:00,357.76,357.76,357.17,357.53,3036.0,354.5839,354.5839,353.9992,354.356,3036.0
2024-08-29 15:25:00,357.85,358.31,357.7,357.7,2551.0,354.6731,355.1291,354.5245,354.5245,2551.0
2024-08-29 15:30:00,357.92,357.92,357.43,357.67,2080.0,354.7425,354.7425,354.2569,354.4947,2080.0
2024-08-29 15:35:00,357.46,357.61,357.16,357.61,30646.0,354.2866,354.4353,353.9893,354.4353,30646.0
2024-08-29 15:40:00,357.6,357.6,356.71,356.72,2335.0,354.4254,354.4254,353.5433,353.5532,2335.0
2024-08-29 15:45:00,356.66,357.25,356.41,356.96,57970.0,353.4937,354.0785,353.2459,353.791,57970.0
2024-08-29 15:50:00,356.81,357.83,356.64,357.55,12733.0,353.6424,354.6533,353.4739,354.3758,12733.0
2024-08-29 15:55:00,357.44,358.14,357.25,357.77,47204.0,354.2668,354.9606,354.0785,354.5939,47204.0
2024-08-30 09:30:00,359.16,360.36,357.07,360.36,16075.0,355.9715,357.1609,353.9001,357.1609,16075.0
2024-08-30 09:35:00,360.78,360.78,358.84,359.46,3127.0,357.5771,357.5771,355.6544,356.2688,3127.0
2024-08-30 09:40:00,359.43,359.74,359.17,359.74,2353.0,356.2391,356.5464,355.9814,356.5464,2353.0
2024-08-30 09:45:00,359.47,359.69,359.21,359.21,2771.0,356.2788,356.4968,356.0211,356.0211,2771.0
2024-08-30 09:50:00,359.21,359.34,358.66,359.34,1913.0,356.0211,356.1499,355.476,356.1499,1913.0
2024-08-30 09:55:00,359.35,359.95,359.27,359.95,4042.0,356.1598,356.7545,356.0805,356.7545,4042.0
2024-08-30 10:00:00,359.95,360.62,359.93,360.41,2961.0,356.7545,357.4186,356.7347,357.2104,2961.0
2024-08-30 10:05:00,360.35,360.46,360.08,360.11,2600.0,357.1509,357.26,356.8833,356.9131,2600.0
2024-08-30 10:10:00,359.75,360.36,359.75,360.21,1983.0,356.5563,357.1609,356.5563,357.0122,1983.0
2024-08-30 10:15:00,359.98,360.09,359.86,359.92,1931.0,356.7842,356.8933,356.6653,356.7248,1931.0
2024-08-30 10:20:00,359.97,360.0,359.69,359.91,2701.0,356.7743,356.8041,356.4968,356.7149,2701.0
2024-08-30 10:25:00,359.84,359.91,359.33,359.65,12903.0,356.6455,356.7149,356.14,356.4572,12903.0
2024-08-30 10:30:00,359.62,359.86,359.45,359.74,3310.0,356.4274,356.6653,356.2589,356.5464,3310.0
2024-08-30 10:35:00,359.87,359.87,359.35,359.52,3567.0,356.6752,356.6752,356.1598,356.3283,3567.0
2024-08-30 10:40:00,359.51,359.68,359.39,359.58,2681.0,356.3184,356.4869,356.1995,356.3878,2681.0
2024-08-30 10:45:00,359.09,359.09,358.93,358.93,900.0,355.9021,355.9021,355.7436,355.7436,900.0
2024-08-30 10:50:00,359.21,359.4,359.07,359.4,2251.0,356.0211,356.2094,355.8823,356.2094,2251.0
2024-08-30 10:55:00,359.26,359.34,358.95,358.95,1314.0,356.0706,356.1499,355.7634,355.7634,1314.0
2024-08-30 11:00:00,358.92,359.39,358.92,359.25,2321.0,355.7336,356.1995,355.7336,356.0607,2321.0
2024-08-30 11:05:00,359.29,359.5,359.28,359.37,2160.0,356.1004,356.3085,356.0904,356.1796,2160.0
2024-08-30 11:10:00,359.37,359.53,359.03,359.05,4550.0,356.1796,356.3382,355.8427,355.8625,4550.0
2024-08-30 11:15:00,359.05,359.45,359.05,359.23,8243.0,355.8625,356.2589,355.8625,356.0409,8243.0
2024-08-30 11:20:00,359.01,359.02,358.84,358.84,900.0,355.8228,355.8328,355.6544,355.6544,900.0
2024-08-30 11:25:00,359.01,359.01,358.29,358.47,3894.0,355.8228,355.8228,355.1092,355.2876,3894.0
2024-08-30 11:30:00,358.46,358.46,357.48,357.81,11392.0,355.2777,355.2777,354.3064,354.6335,11392.0
2024-08-30 11:35:00,357.98,358.13,357.45,357.45,5864.0,354.802,354.9507,354.2767,354.2767,5864.0
2024-08-30 11:40:00,357.65,357.99,357.61,357.65,1673.0,354.4749,354.8119,354.4353,354.4749,1673.0
2024-08-30 11:45:00,357.96,357.96,357.78,357.96,1925.0,354.7822,354.7822,354.6038,354.7822,1925.0
2024-08-30 11:50:00,357.98,357.98,357.77,357.77,3040.0,354.802,354.802,354.5939,354.5939,3040.0
2024-08-30 11:55:00,357.83,358.05,357.82,357.91,5777.0,354.6533,354.8714,354.6434,354.7326,5777.0
2024-08-30 12:00:00,357.9,357.99,357.59,357.78,14105.0,354.7227,354.8119,354.4154,354.6038,14105.0
2024-08-30 12:05:00,357.88,358.17,357.88,358.1,4829.0,354.7029,354.9903,354.7029,354.9209,4829.0
2024-08-30 12:10:00,358.11,358.16,357.9,357.94,10079.0,354.9308,354.9804,354.7227,354.7623,10079.0
2024-08-30 12:15:00,357.9,357.98,357.58,357.58,6990.0,354.7227,354.802,354.4055,354.4055,6990.0
2024-08-30 12:20:00,357.59,357.68,357.23,357.23,2211.0,354.4154,354.5047,354.0586,354.0586,2211.0
2024-08-30 12:25:00,357.36,357.48,356.81,356.81,3523.0,354.1875,354.3064,353.6424,353.6424,3523.0
2024-08-30 12:30:00,356.7,356.85,356.34,356.34,1427.0,353.5334,353.682,353.1765,353.1765,1427.0
2024-08-30 12:35:00,356.24,356.39,356.0,356.38,7824.0,353.0774,353.2261,352.8396,353.2162,7824.0
2024-08-30 12:40:00,356.35,356.48,356.25,356.37,3273.0,353.1865,353.3153,353.0873,353.2063,3273.0
2024-08-30 12:45:00,356.42,356.58,356.27,356.5,2948.0,353.2558,353.4144,353.1072,353.3351,2948.0
2024-08-30 12:50:00,356.61,356.69,356.49,356.69,1712.0,353.4442,353.5234,353.3252,353.5234,1712.0
2024-08-30 12:55:00,356.71,357.02,356.68,357.02,1717.0,353.5433,353.8505,353.5135,353.8505,1717.0
2024-08-30 13:00:00,356.98,357.29,356.97,357.25,6804.0,353.8109,354.1181,353.801,354.0785,6804.0
2024-08-30 13:05:00,357.26,357.26,356.97,357.06,1463.0,354.0884,354.0884,353.801,353.8902,1463.0
2024-08-30 13:10:00,356.96,357.56,356.96,357.56,1400.0,353.791,354.3857,353.791,354.3857,1400.0
2024-08-30 13:15:00,357.48,357.61,357.34,357.34,1003.0,354.3064,354.4353,354.1677,354.1677,1003.0
2024-08-30 13:20:00,357.37,357.52,357.37,357.38,8836.0,354.1974,354.3461,354.1974,354.2073,8836.0
2024-08-30 13:25:00,357.54,357.58,357.5,357.5,831.0,354.3659,354.4055,354.3262,354.3262,831.0
2024-08-30 13:30:00,357.59,357.59,357.16,357.17,1753.0,354.4154,354.4154,353.9893,353.9992,1753.0
2024-08-30 13:35:00,357.21,357.47,356.86,356.86,12671.0,354.0388,354.2965,353.6919,353.6919,12671.0
2024-08-30 13:40:00,356.96,357.03,356.89,356.94,2697.0,353.791,353.8604,353.7217,353.7712,2697.0
2024-08-30 13:45:00,356.83,356.98,356.83,356.83,601.0,353.6622,353.8109,353.6622,353.6622,601.0
2024-08-30 13:50:00,356.69,356.93,356.62,356.93,957.0,353.5234,353.7613,353.4541,353.7613,957.0
2024-08-30 13:55:00,356.93,357.07,356.85,357.07,2400.0,353.7613,353.9001,353.682,353.9001,2400.0
2024-08-30 14:00:00,356.95,357.17,356.93,357.09,25184.0,353.7811,353.9992,353.7613,353.9199,25184.0
2024-08-30 14:05:00,357.1,357.43,357.05,357.3,4824.0,353.9298,354.2569,353.8802,354.128,4824.0
2024-08-30 14:10:00,357.44,357.47,357.27,357.44,9557.0,354.2668,354.2965,354.0983,354.2668,9557.0
2024-08-30 14:15:00,357.4,357.6,357.4,357.47,1071.0,354.2271,354.4254,354.2271,354.2965,1071.0
2024-08-30 14:20:00,357.55,357.76,357.55,357.55,2408.0,354.3758,354.5839,354.3758,354.3758,2408.0
2024-08-30 14:25:00,357.63,357.68,357.4,357.4,6041.0,354.4551,354.5047,354.2271,354.2271,6041.0
2024-08-30 14:30:00,357.48,357.75,357.47,357.68,6552.0,354.3064,354.574,354.2965,354.5047,6552.0
2024-08-30 14:35:00,357.55,357.77,357.55,357.77,6721.0,354.3758,354.5939,354.3758,354.5939,6721.0
2024-08-30 14:40:00,357.78,357.78,357.57,357.7,1590.0,354.6038,354.6038,354.3956,354.5245,1590.0
2024-08-30 14:45:00,357.69,357.92,357.45,357.87,13280.0,354.5146,354.7425,354.2767,354.693,13280.0
2024-08-30 14:50:00,357.96,358.24,357.68,357.68,3042.0,354.7822,355.0597,354.5047,354.5047,3042.0
2024-08-30 14:55:00,357.8,358.29,357.8,358.29,4074.0,354.6236,355.1092,354.6236,355.1092,4074.0
2024-08-30 15:00:00,358.25,358.25,358.03,358.18,3088.0,355.0696,355.0696,354.8515,355.0002,3088.0
2024-08-30 15:05:00,358.12,358.25,358.01,358.16,1756.0,354.9407,355.0696,354.8317,354.9804,1756.0
2024-08-30 15:10:00,358.01,358.2,357.67,357.85,4683.0,354.8317,355.02,354.4947,354.6731,4683.0
2024-08-30 15:15:00,357.78,358.0,357.67,357.85,3058.0,354.6038,354.8218,354.4947,354.6731,3058.0
2024-08-30 15:20:00,357.86,358.09,357.76,357.98,4855.0,354.6831,354.911,354.5839,354.802,4855.0
2024-08-30 15:25:00,358.0,358.6,357.99,358.6,9567.0,354.8218,355.4165,354.8119,355.4165,9567.0
2024-08-30 15:30:00,358.61,358.81,358.35,358.41,9292.0,355.4264,355.6246,355.1687,355.2282,9292.0
2024-08-30 15:35:00,358.57,358.95,358.56,358.9,2876.0,355.3867,355.7634,355.3768,355.7138,2876.0
2024-08-30 15:40:00,358.83,359.14,358.68,359.05,8963.0,355.6444,355.9517,355.4958,355.8625,8963.0
2024-08-30 15:45:00,359.05,359.43,359.05,359.36,5130.0,355.8625,356.2391,355.8625,356.1697,5130.0
2024-08-30 15:50:00,359.41,360.31,359.33,360.17,20565.0,356.2193,357.1113,356.14,356.9725,20565.0
2024-08-30 15:55:00,360.31,360.82,360.15,360.33,57656.0,357.1113,357.6168,356.9527,357.1311,57656.0
2024-09-03 09:30:00,360.04,360.97,360.04,360.8,19133.0,356.8437,357.7654,356.8437,357.597,19133.0
2024-09-03 09:35:00,361.0,361.5,360.25,360.77,8780.0,357.7952,358.2907,357.0518,357.5672,8780.0
2024-09-03 09:40:00,360.9,361.72,360.9,361.58,6144.0,357.6961,358.5088,357.6961,358.37,6144.0
2024-09-03 09:45:00,361.22,361.53,359.22,359.53,6293.0,358.0132,358.3205,356.031,356.3382,6293.0
2024-09-03 09:50:00,359.78,360.24,359.28,360.11,5031.0,356.586,357.0419,356.0904,356.9131,5031.0
2024-09-03 09:55:00,360.16,360.16,359.56,359.56,4416.0,356.9626,356.9626,356.368,356.368,4416.0
2024-09-03 10:00:00,359.8,360.08,358.31,358.33,3881.0,356.6058,356.8833,355.1291,355.1489,3881.0
2024-09-03 10:05:00,358.43,358.97,357.88,358.97,3759.0,355.248,355.7832,354.7029,355.7832,3759.0
2024-09-03 10:10:00,359.37,359.45,359.05,359.35,6412.0,356.1796,356.2589,355.8625,356.1598,6412.0
2024-09-03 10:15:00,359.31,359.71,358.97,359.43,6045.0,356.1202,356.5166,355.7832,356.2391,6045.0
2024-09-03 10:20:00,359.6,359.72,359.33,359.4,2410.0,356.4076,356.5265,356.14,356.2094,2410.0
2024-09-03 10:25:00,359.4,359.76,359.4,359.73,5969.0,356.2094,356.5662,356.2094,356.5365,5969.0
2024-09-03 10:30:00,359.63,359.76,359.47,359.49,4699.0,356.4373,356.5662,356.2788,356.2986,4699.0
2024-09-03 10:35:00,359.4,360.47,359.4,360.24,1936.0,356.2094,357.2699,356.2094,357.0419,1936.0
2024-09-03 10:40:00,360.48,361.14,360.48,361.14,3566.0,357.2798,357.9339,357.2798,357.9339,3566.0
2024-09-03 10:45:00,361.02,361.84,361.02,361.78,2819.0,357.815,358.6277,357.815,358.5683,2819.0
2024-09-03 10:50:00,361.75,361.85,361.51,361.52,2951.0,358.5385,358.6376,358.3006,358.3106,2951.0
2024-09-03 10:55:00,361.51,361.91,361.27,361.91,3585.0,358.3006,358.6971,358.0628,358.6971,3585.0
2024-09-03 11:00:00,361.74,361.82,361.42,361.82,5398.0,358.5286,358.6079,358.2114,358.6079,5398.0
2024-09-03 11:05:00,361.69,361.93,361.59,361.68,3236.0,358.4791,358.7169,358.3799,358.4691,3236.0
2024-09-03 11:10:00,361.7,361.7,361.29,361.63,3238.0,358.489,358.489,358.0826,358.4196,3238.0
2024-09-03 11:15:00,361.76,361.76,360.62,360.92,2376.0,358.5484,358.5484,357.4186,357.7159,2376.0
2024-09-03 11:20:00,361.19,361.97,360.91,361.6,9279.0,357.9835,358.7566,357.706,358.3899,9279.0
2024-09-03 11:25:00,361.79,362.16,361.49,361.78,2480.0,358.5782,358.9449,358.2808,358.5683,2480.0
2024-09-03 11:30:00,361.81,362.03,361.78,362.03,3449.0,358.598,358.816,358.5683,358.816,3449.0
2024-09-03 11:35:00,362.11,362.25,361.99,362.03,2702.0,358.8953,359.0341,358.7764,358.816,2702.0
2024-09-03 11:40:00,361.96,362.09,361.64,361.91,2761.0,358.7467,358.8755,358.4295,358.6971,2761.0
2024-09-03 11:45:00,362.21,362.24,361.83,361.83,2733.0,358.9944,359.0242,358.6178,358.6178,2733.0
2024-09-03 11:50:00,361.87,361.93,361.54,361.93,2260.0,358.6575,358.7169,358.3304,358.7169,2260.0
2024-09-03 11:55:00,361.79,361.82,361.61,361.69,900.0,358.5782,358.6079,358.3998,358.4791,900.0
2024-09-03 12:00:00,361.54,361.54,360.94,361.27,4020.0,358.3304,358.3304,357.7357,358.0628,4020.0
2024-09-03 12:05:00,361.38,361.59,360.99,361.12,2046.0,358.1718,358.3799,357.7853,357.9141,2046.0
2024-09-03 12:10:00,361.19,361.38,360.99,361.3,10596.0,357.9835,358.1718,357.7853,358.0925,10596.0
2024-09-03 12:15:00,361.31,361.57,361.14,361.56,3390.0,358.1024,358.3601,357.9339,358.3502,3390.0
2024-09-03 12:20:00,361.56,362.02,361.55,361.8,2398.0,358.3502,358.8061,358.3403,358.5881,2398.0
2024-09-03 12:25:00,361.7,361.76,361.29,361.54,2553.0,358.489,358.5484,358.0826,358.3304,2553.0
2024-09-03 12:30:00,361.41,361.52,361.23,361.47,3313.0,358.2015,358.3106,358.0231,358.261,3313.0
2024-09-03 12:35:00,361.41,361.46,361.09,361.09,1625.0,358.2015,358.2511,357.8844,357.8844,1625.0
2024-09-03 12:40:00,361.09,361.09,360.53,360.63,1957.0,357.8844,357.8844,357.3293,357.4285,1957.0
2024-09-03 12:45:00,360.55,360.65,360.46,360.63,2322.0,357.3492,357.4483,357.26,357.4285,2322.0
2024-09-03 12:50:00,360.57,360.57,360.46,360.56,1382.0,357.369,357.369,357.26,357.3591,1382.0
2024-09-03 12:55:00,360.59,361.17,360.59,361.17,4609.0,357.3888,357.9637,357.3888,357.9637,4609.0
2024-09-03 13:00:00,361.13,361.13,360.83,361.11,3917.0,357.924,357.924,357.6267,357.9042,3917.0
2024-09-03 13:05:00,361.15,361.32,361.05,361.22,1402.0,357.9438,358.1123,357.8447,358.0132,1402.0
2024-09-03 13:10:00,361.34,361.35,361.08,361.14,2530.0,358.1322,358.1421,357.8745,357.9339,2530.0
2024-09-03 13:15:00,361.24,361.41,361.24,361.3,1213.0,358.033,358.2015,358.033,358.0925,1213.0
2024-09-03 13:20:00,361.4,361.75,361.39,361.55,2300.0,358.1916,358.5385,358.1817,358.3403,2300.0
2024-09-03 13:25:00,361.65,361.7,361.45,361.54,4838.0,358.4394,358.489,358.2412,358.3304,4838.0
2024-09-03 13:30:00,361.53,361.68,360.98,361.04,3021.0,358.3205,358.4691,357.7754,357.8348,3021.0
2024-09-03 13:35:00,361.18,361.44,361.06,361.44,3052.0,357.9736,358.2313,357.8546,358.2313,3052.0
2024-09-03 13:40:00,361.3,361.35,360.72,360.92,2026.0,358.0925,358.1421,357.5177,357.7159,2026.0
2024-09-03 13:45:00,360.71,360.9,360.7,360.76,2113.0,357.5078,357.6961,357.4978,357.5573,2113.0
2024-09-03 13:50:00,360.78,360.88,360.47,360.47,2068.0,357.5771,357.6762,357.2699,357.2699,2068.0
2024-09-03 13:55:00,360.39,360.47,360.05,360.43,1925.0,357.1906,357.2699,356.8536,357.2302,1925.0
2024-09-03 14:00:00,360.28,360.28,359.91,360.23,2926.0,357.0816,357.0816,356.7149,357.032,2926.0
2024-09-03 14:05:00,360.2,360.26,359.88,359.88,1533.0,357.0023,357.0617,356.6851,356.6851,1533.0
2024-09-03 14:10:00,359.79,360.08,359.6,359.71,4107.0,356.5959,356.8833,356.4076,356.5166,4107.0
2024-09-03 14:15:00,359.7,359.95,359.65,359.72,1326.0,356.5067,356.7545,356.4572,356.5265,1326.0
2024-09-03 14:20:00,359.87,360.14,359.85,360.06,4626.0,356.6752,356.9428,356.6554,356.8635,4626.0
2024-09-03 14:25:00,360.19,360.38,360.04,360.2,1540.0,356.9924,357.1807,356.8437,357.0023,1540.0
2024-09-03 14:30:00,360.06,360.47,360.06,360.47,3589.0,356.8635,357.2699,356.8635,357.2699,3589.0
2024-09-03 14:35:00,360.3,360.3,360.2,360.28,642.0,357.1014,357.1014,357.0023,357.0816,642.0
2024-09-03 14:40:00,360.34,360.61,360.34,360.54,1826.0,357.141,357.4086,357.141,357.3393,1826.0
2024-09-03 14:45:00,360.44,360.54,360.16,360.38,4579.0,357.2401,357.3393,356.9626,357.1807,4579.0
2024-09-03 14:50:00,360.46,360.55,360.25,360.37,3000.0,357.26,357.3492,357.0518,357.1708,3000.0
2024-09-03 14:55:00,360.25,360.25,359.75,359.75,3382.0,357.0518,357.0518,356.5563,356.5563,3382.0
2024-09-03 15:00:00,359.82,359.88,359.25,359.41,8346.0,356.6257,356.6851,356.0607,356.2193,8346.0
2024-09-03 15:05:00,359.35,359.71,359.35,359.62,1991.0,356.1598,356.5166,356.1598,356.4274,1991.0
2024-09-03 15:10:00,359.63,360.03,359.62,359.83,6510.0,356.4373,356.8338,356.4274,356.6356,6510.0
2024-09-03 15:15:00,359.77,359.95,359.66,359.79,2733.0,356.5761,356.7545,356.4671,356.5959,2733.0
2024-09-03 15:20:00,359.78,360.12,359.67,360.05,3170.0,356.586,356.923,356.477,356.8536,3170.0
2024-09-03 15:25:00,359.88,360.12,359.57,359.82,2361.0,356.6851,356.923,356.3779,356.6257,2361.0
2024-09-03 15:30:00,360.03,360.12,359.85,360.0,4950.0,356.8338,356.923,356.6554,356.8041,4950.0
2024-09-03 15:35:00,359.86,359.86,358.58,358.73,6305.0,356.6653,356.6653,355.3967,355.5453,6305.0
2024-09-03 15:40:00,358.61,358.61,358.34,358.43,4662.0,355.4264,355.4264,355.1588,355.248,4662.0
2024-09-03 15:45:00,358.43,358.54,357.79,358.54,6514.0,355.248,355.357,354.6137,355.357,6514.0
2024-09-03 15:50:00,358.58,359.06,357.81,358.9,17721.0,355.3967,355.8724,354.6335,355.7138,17721.0
2024-09-03 15:55:00,359.07,359.79,358.93,359.65,35048.0,355.8823,356.5959,355.7436,356.4572,35048.0
2024-09-04 09:30:00,360.11,361.26,359.65,360.94,16347.0,356.9131,358.0529,356.4572,357.7357,16347.0
2024-09-04 09:35:00,361.36,362.03,360.97,361.68,5914.0,358.152,358.816,357.7654,358.4691,5914.0
2024-09-04 09:40:00,361.33,361.68,360.39,360.42,11073.0,358.1222,358.4691,357.1906,357.2203,11073.0
2024-09-04 09:45:00,360.7,361.59,360.7,361.51,1950.0,357.4978,358.3799,357.4978,358.3006,1950.0
2024-09-04 09:50:00,361.26,362.32,361.1,362.32,2221.0,358.0529,359.1035,357.8943,359.1035,2221.0
2024-09-04 09:55:00,362.4,364.36,362.4,364.17,5682.0,359.1827,361.1253,359.1827,360.937,5682.0
2024-09-04 10:00:00,363.84,364.21,362.85,362.85,4484.0,360.61,360.9767,359.6288,359.6288,4484.0
2024-09-04 10:05:00,362.95,363.18,362.58,363.17,1231.0,359.7279,359.9558,359.3612,359.9459,1231.0
2024-09-04 10:10:00,363.21,363.56,362.7,362.7,2353.0,359.9856,360.3325,359.4801,359.4801,2353.0
2024-09-04 10:15:00,362.57,362.96,362.47,362.88,4409.0,359.3512,359.7378,359.2521,359.6585,4409.0
2024-09-04 10:20:00,363.0,363.19,362.75,362.97,12333.0,359.7774,359.9657,359.5296,359.7477,12333.0
2024-09-04 10:25:00,362.93,362.93,362.47,362.47,2076.0,359.708,359.708,359.2521,359.2521,2076.0
2024-09-04 10:30:00,362.53,363.19,362.45,362.98,12770.0,359.3116,359.9657,359.2323,359.7576,12770.0
2024-09-04 10:35:00,363.11,363.46,362.45,362.69,11056.0,359.8864,360.2333,359.2323,359.4702,11056.0
2024-09-04 10:40:00,362.75,363.1,362.36,362.5,7080.0,359.5296,359.8765,359.1431,359.2819,7080.0
2024-09-04 10:45:00,362.53,362.83,361.87,362.05,14367.0,359.3116,359.6089,358.6575,358.8359,14367.0
2024-09-04 10:50:00,362.06,362.27,361.69,362.17,5309.0,358.8458,359.0539,358.4791,358.9548,5309.0
2024-09-04 10:55:00,362.15,362.49,361.84,362.07,3650.0,358.935,359.2719,358.6277,358.8557,3650.0
2024-09-04 11:00:00,362.12,362.12,361.21,361.25,17997.0,358.9052,358.9052,358.0033,358.043,17997.0
2024-09-04 11:05:00,361.32,361.32,360.9,360.93,4362.0,358.1123,358.1123,357.6961,357.7258,4362.0
2024-09-04 11:10:00,360.93,361.08,360.29,360.29,3568.0,357.7258,357.8745,357.0915,357.0915,3568.0
2024-09-04 11:15:00,360.3,360.48,359.63,360.02,5852.0,357.1014,357.2798,356.4373,356.8239,5852.0
2024-09-04 11:20:00,360.02,360.22,359.92,359.95,5376.0,356.8239,357.0221,356.7248,356.7545,5376.0
2024-09-04 11:25:00,360.11,360.31,359.86,359.93,5100.0,356.9131,357.1113,356.6653,356.7347,5100.0
2024-09-04 11:30:00,360.0,360.11,359.73,359.95,4657.0,356.8041,356.9131,356.5365,356.7545,4657.0
2024-09-04 11:35:00,359.9,360.11,359.9,360.0,4600.0,356.7049,356.9131,356.7049,356.8041,4600.0
2024-09-04 11:40:00,360.0,360.09,359.66,360.0,4825.0,356.8041,356.8933,356.4671,356.8041,4825.0
2024-09-04 11:45:00,360.0,360.0,359.78,359.91,1950.0,356.8041,356.8041,356.586,356.7149,1950.0
2024-09-04 11:50:00,359.91,360.14,359.84,359.87,3106.0,356.7149,356.9428,356.6455,356.6752,3106.0
2024-09-04 11:55:00,359.88,359.99,359.66,359.92,4314.0,356.6851,356.7941,356.4671,356.7248,4314.0
2024-09-04 12:00:00,359.75,359.75,359.17,359.17,1061.0,356.5563,356.5563,355.9814,355.9814,1061.0
2024-09-04 12:05:00,359.11,359.11,358.7,358.78,1994.0,355.922,355.922,355.5156,355.5949,1994.0
2024-09-04 12:10:00,358.68,358.71,358.37,358.37,500.0,355.4958,355.5255,355.1885,355.1885,500.0
2024-09-04 12:15:00,358.17,358.62,358.16,358.62,1368.0,354.9903,355.4363,354.9804,355.4363,1368.0
2024-09-04 12:20:00,358.5,358.68,358.39,358.57,2700.0,355.3174,355.4958,355.2083,355.3867,2700.0
2024-09-04 12:25:00,358.55,358.83,358.17,358.18,3497.0,355.3669,355.6444,354.9903,355.0002,3497.0
2024-09-04 12:30:00,358.19,358.72,358.19,358.58,2654.0,355.0101,355.5354,355.0101,355.3967,2654.0
2024-09-04 12:35:00,358.6,358.99,358.6,358.99,934.0,355.4165,355.803,355.4165,355.803,934.0
2024-09-04 12:40:00,358.99,358.99,358.13,358.13,1884.0,355.803,355.803,354.9507,354.9507,1884.0
2024-09-04 12:45:00,358.32,358.79,358.29,358.63,2949.0,355.139,355.6048,355.1092,355.4462,2949.0
2024-09-04 12:50:00,358.65,358.91,358.61,358.68,3076.0,355.466,355.7237,355.4264,355.4958,3076.0
2024-09-04 12:55:00,358.62,358.62,358.25,358.32,4295.0,355.4363,355.4363,355.0696,355.139,4295.0
2024-09-04 13:00:00,358.29,358.3,357.54,357.55,1693.0,355.1092,355.1191,354.3659,354.3758,1693.0
2024-09-04 13:05:00,357.6,357.87,357.52,357.81,1463.0,354.4254,354.693,354.3461,354.6335,1463.0
2024-09-04 13:10:00,357.73,357.8,357.64,357.71,3639.0,354.5542,354.6236,354.465,354.5344,3639.0
2024-09-04 13:15:00,357.66,357.66,357.31,357.49,4606.0,354.4848,354.4848,354.1379,354.3163,4606.0
2024-09-04 13:20:00,357.5,357.63,357.21,357.35,2986.0,354.3262,354.4551,354.0388,354.1776,2986.0
2024-09-04 13:25:00,357.29,357.29,357.11,357.22,1694.0,354.1181,354.1181,353.9397,354.0487,1694.0
2024-09-04 13:30:00,357.22,357.44,357.08,357.18,2028.0,354.0487,354.2668,353.91,354.0091,2028.0
2024-09-04 13:35:00,357.03,357.21,357.03,357.18,1958.0,353.8604,354.0388,353.8604,354.0091,1958.0
2024-09-04 13:40:00,357.12,357.34,357.08,357.3,3204.0,353.9496,354.1677,353.91,354.128,3204.0
2024-09-04 13:45:00,357.22,357.34,357.0,357.0,6275.0,354.0487,354.1677,353.8307,353.8307,6275.0
2024-09-04 13:50:00,357.0,357.22,356.79,357.19,5814.0,353.8307,354.0487,353.6226,354.019,5814.0
2024-09-04 13:55:00,357.19,357.46,357.19,357.46,6476.0,354.019,354.2866,354.019,354.2866,6476.0
2024-09-04 14:00:00,357.57,357.58,357.3,357.3,1954.0,354.3956,354.4055,354.128,354.128,1954.0
2024-09-04 14:05:00,357.38,357.84,357.32,357.84,3395.0,354.2073,354.6632,354.1478,354.6632,3395.0
2024-09-04 14:10:00,357.65,357.87,357.65,357.87,602.0,354.4749,354.693,354.4749,354.693,602.0
2024-09-04 14:15:00,357.81,357.84,357.53,357.67,3497.0,354.6335,354.6632,354.356,354.4947,3497.0
2024-09-04 14:20:00,357.79,357.83,357.67,357.79,4282.0,354.6137,354.6533,354.4947,354.6137,4282.0
2024-09-04 14:25:00,357.82,358.07,357.8,357.81,2533.0,354.6434,354.8912,354.6236,354.6335,2533.0
2024-09-04 14:30:00,357.83,358.05,357.7,357.75,3168.0,354.6533,354.8714,354.5245,354.574,3168.0
2024-09-04 14:35:00,357.61,357.79,357.44,357.44,2699.0,354.4353,354.6137,354.2668,354.2668,2699.0
2024-09-04 14:40:00,357.44,357.76,357.44,357.75,1800.0,354.2668,354.5839,354.2668,354.574,1800.0
2024-09-04 14:45:00,357.78,358.35,357.77,358.33,2125.0,354.6038,355.1687,354.5939,355.1489,2125.0
2024-09-04 14:50:00,358.37,358.39,358.12,358.32,1959.0,355.1885,355.2083,354.9407,355.139,1959.0
2024-09-04 14:55:00,358.31,358.52,358.29,358.39,4583.0,355.1291,355.3372,355.1092,355.2083,4583.0
2024-09-04 15:00:00,358.32,358.35,358.05,358.08,7195.0,355.139,355.1687,354.8714,354.9011,7195.0
2024-09-04 15:05:00,358.19,358.69,358.19,358.66,1933.0,355.0101,355.5057,355.0101,355.476,1933.0
2024-09-04 15:10:00,358.69,358.87,358.35,358.35,1813.0,355.5057,355.6841,355.1687,355.1687,1813.0
2024-09-04 15:15:00,358.37,358.64,358.32,358.63,4173.0,355.1885,355.4561,355.139,355.4462,4173.0
2024-09-04 15:20:00,358.7,359.26,358.7,359.26,3582.0,355.5156,356.0706,355.5156,356.0706,3582.0
2024-09-04 15:25:00,359.19,359.23,359.02,359.23,3411.0,356.0012,356.0409,355.8328,356.0409,3411.0
2024-09-04 15:30:00,359.22,359.26,358.89,358.93,3237.0,356.031,356.0706,355.7039,355.7436,3237.0
2024-09-04 15:35:00,358.93,359.42,358.87,359.38,2876.0,355.7436,356.2292,355.6841,356.1896,2876.0
2024-09-04 15:40:00,359.26,359.54,358.95,359.44,5319.0,356.0706,356.3481,355.7634,356.249,5319.0
2024-09-04 15:45:00,359.39,360.14,359.39,360.0,4957.0,356.1995,356.9428,356.1995,356.8041,4957.0
2024-09-04 15:50:00,359.9,360.31,359.6,359.86,12661.0,356.7049,357.1113,356.4076,356.6653,12661.0
2024-09-04 15:55:00,359.76,360.64,359.76,360.07,38353.0,356.5662,357.4384,356.5662,356.8734,38353.0
2024-09-05 09:30:00,359.24,360.3,357.98,358.35,31834.0,356.0508,357.1014,354.802,355.1687,31834.0
2024-09-05 09:35:00,358.11,358.52,357.42,358.15,14368.0,354.9308,355.3372,354.247,354.9705,14368.0
2024-09-05 09:40:00,357.88,359.08,357.76,358.45,3017.0,354.7029,355.8922,354.5839,355.2678,3017.0
2024-09-05 09:45:00,358.46,358.92,358.11,358.92,5226.0,355.2777,355.7336,354.9308,355.7336,5226.0
2024-09-05 09:50:00,358.86,359.41,358.65,359.34,3076.0,355.6742,356.2193,355.466,356.1499,3076.0
2024-09-05 09:55:00,359.33,359.49,358.5,358.7,6159.0,356.14,356.2986,355.3174,355.5156,6159.0
2024-09-05 10:00:00,358.74,359.02,358.09,358.44,6699.0,355.5552,355.8328,354.911,355.2579,6699.0
2024-09-05 10:05:00,358.44,358.7,358.3,358.68,3435.0,355.2579,355.5156,355.1191,355.4958,3435.0
2024-09-05 10:10:00,358.11,358.11,357.87,357.94,1233.0,354.9308,354.9308,354.693,354.7623,1233.0
2024-09-05 10:15:00,357.8,357.96,357.69,357.96,4885.0,354.6236,354.7822,354.5146,354.7822,4885.0
2024-09-05 10:20:00,357.94,358.58,357.93,358.26,10612.0,354.7623,355.3967,354.7524,355.0795,10612.0
2024-09-05 10:25:00,357.92,358.11,357.29,357.29,8736.0,354.7425,354.9308,354.1181,354.1181,8736.0
2024-09-05 10:30:00,357.5,357.5,356.93,356.93,1723.0,354.3262,354.3262,353.7613,353.7613,1723.0
2024-09-05 10:35:00,356.6,356.86,356.6,356.75,17118.0,353.4342,353.6919,353.4342,353.5829,17118.0
2024-09-05 10:40:00,356.66,357.16,356.66,356.84,1506.0,353.4937,353.9893,353.4937,353.6721,1506.0
2024-09-05 10:45:00,356.77,356.77,356.09,356.2,1900.0,353.6027,353.6027,352.9288,353.0378,1900.0
2024-09-05 10:50:00,355.96,356.04,355.57,355.75,4713.0,352.7999,352.8792,352.4134,352.5918,4713.0
2024-09-05 10:55:00,355.98,356.25,355.19,355.19,4793.0,352.8197,353.0873,352.0368,352.0368,4793.0
2024-09-05 11:00:00,355.19,355.97,354.21,355.82,34190.0,352.0368,352.8098,351.0655,352.6612,34190.0
2024-09-05 11:05:00,355.42,355.56,355.22,355.35,3505.0,352.2647,352.4035,352.0665,352.1953,3505.0
2024-09-05 11:10:00,355.55,355.55,355.35,355.52,16593.0,352.3936,352.3936,352.1953,352.3638,16593.0
2024-09-05 11:15:00,355.35,355.85,355.32,355.42,13554.0,352.1953,352.6909,352.1656,352.2647,13554.0
2024-09-05 11:20:00,355.42,355.49,354.84,354.85,10951.0,352.2647,352.3341,351.6899,351.6998,10951.0
2024-09-05 11:25:00,354.5,354.66,354.27,354.51,3800.0,351.3529,351.5115,351.1249,351.3628,3800.0
2024-09-05 11:30:00,354.65,355.35,354.57,355.35,5331.0,351.5016,352.1953,351.4223,352.1953,5331.0
2024-09-05 11:35:00,355.16,355.16,354.43,354.43,2112.0,352.007,352.007,351.2835,351.2835,2112.0
2024-09-05 11:40:00,354.38,354.68,354.26,354.55,16533.0,351.2339,351.5313,351.115,351.4024,16533.0
2024-09-05 11:45:00,354.55,355.18,354.41,354.9,4568.0,351.4024,352.0268,351.2637,351.7493,4568.0
2024-09-05 11:50:00,354.83,354.92,354.51,354.51,2972.0,351.68,351.7692,351.3628,351.3628,2972.0
2024-09-05 11:55:00,354.68,355.44,354.55,355.44,4089.0,351.5313,352.2845,351.4024,352.2845,4089.0
2024-09-05 12:00:00,355.18,355.18,354.78,354.97,4643.0,352.0268,352.0268,351.6304,351.8187,4643.0
2024-09-05 12:05:00,354.97,354.97,354.57,354.79,3321.0,351.8187,351.8187,351.4223,351.6403,3321.0
2024-09-05 12:10:00,354.76,354.94,354.49,354.85,5960.0,351.6106,351.789,351.343,351.6998,5960.0
2024-09-05 12:15:00,354.63,354.63,354.18,354.61,17167.0,351.4817,351.4817,351.0357,351.4619,17167.0
2024-09-05 12:20:00,354.6,355.18,354.6,355.18,800.0,351.452,352.0268,351.452,352.0268,800.0
2024-09-05 12:25:00,355.25,355.62,355.0,355.61,8551.0,352.0962,352.4629,351.8484,352.453,8551.0
2024-09-05 12:30:00,355.68,355.97,355.5,355.97,8364.0,352.5224,352.8098,352.344,352.8098,8364.0
2024-09-05 12:35:00,355.9,356.25,355.89,356.11,2220.0,352.7405,353.0873,352.7305,352.9486,2220.0
2024-09-05 12:40:00,356.1,356.65,356.1,356.56,2988.0,352.9387,353.4838,352.9387,353.3946,2988.0
2024-09-05 12:45:00,356.74,357.09,356.73,357.01,2100.0,353.573,353.9199,353.5631,353.8406,2100.0
2024-09-05 12:50:00,356.87,357.68,356.87,357.68,2920.0,353.7018,354.5047,353.7018,354.5047,2920.0
2024-09-05 12:55:00,357.65,358.09,357.65,358.08,2300.0,354.4749,354.911,354.4749,354.9011,2300.0
2024-09-05 13:00:00,358.08,358.08,357.76,357.91,5696.0,354.9011,354.9011,354.5839,354.7326,5696.0
2024-09-05 13:05:00,357.84,357.91,357.48,357.73,7587.0,354.6632,354.7326,354.3064,354.5542,7587.0
2024-09-05 13:10:00,357.81,357.82,357.78,357.78,1000.0,354.6335,354.6434,354.6038,354.6038,1000.0
2024-09-05 13:15:00,357.64,357.78,357.19,357.65,9343.0,354.465,354.6038,354.019,354.4749,9343.0
2024-09-05 13:20:00,357.67,358.05,357.56,358.05,11244.0,354.4947,354.8714,354.3857,354.8714,11244.0
2024-09-05 13:25:00,357.98,357.99,357.84,357.96,5383.0,354.802,354.8119,354.6632,354.7822,5383.0
2024-09-05 13:30:00,357.91,358.1,357.72,358.1,6266.0,354.7326,354.9209,354.5443,354.9209,6266.0
2024-09-05 13:35:00,358.25,358.63,358.0,358.35,3897.0,355.0696,355.4462,354.8218,355.1687,3897.0
2024-09-05 13:40:00,358.35,358.46,358.0,358.32,2124.0,355.1687,355.2777,354.8218,355.139,2124.0
2024-09-05 13:45:00,358.17,358.53,358.16,358.34,1684.0,354.9903,355.3471,354.9804,355.1588,1684.0
2024-09-05 13:50:00,358.55,358.55,357.94,358.02,2790.0,355.3669,355.3669,354.7623,354.8416,2790.0
2024-09-05 13:55:00,357.93,357.98,357.74,357.85,1100.0,354.7524,354.802,354.5641,354.6731,1100.0
2024-09-05 14:00:00,358.16,358.49,358.09,358.41,3536.0,354.9804,355.3075,354.911,355.2282,3536.0
2024-09-05 14:05:00,358.45,359.25,358.45,359.13,5939.0,355.2678,356.0607,355.2678,355.9418,5939.0
2024-09-05 14:10:00,359.34,359.34,358.79,358.8,2534.0,356.1499,356.1499,355.6048,355.6147,2534.0
2024-09-05 14:15:00,358.74,359.04,358.64,358.69,1891.0,355.5552,355.8526,355.4561,355.5057,1891.0
2024-09-05 14:20:00,358.68,358.7,358.46,358.46,999.0,355.4958,355.5156,355.2777,355.2777,999.0
2024-09-05 14:25:00,358.46,358.46,358.17,358.17,606.0,355.2777,355.2777,354.9903,354.9903,606.0
2024-09-05 14:30:00,358.38,358.62,358.16,358.44,2062.0,355.1984,355.4363,354.9804,355.2579,2062.0
2024-09-05 14:35:00,358.37,359.03,358.37,359.03,6261.0,355.1885,355.8427,355.1885,355.8427,6261.0
2024-09-05 14:40:00,359.01,359.06,358.74,358.75,11768.0,355.8228,355.8724,355.5552,355.5652,11768.0
2024-09-05 14:45:00,358.83,358.99,358.82,358.86,1005.0,355.6444,355.803,355.6345,355.6742,1005.0
2024-09-05 14:50:00,359.03,359.1,358.6,358.75,11004.0,355.8427,355.912,355.4165,355.5652,11004.0
2024-09-05 14:55:00,358.62,358.67,358.23,358.37,3123.0,355.4363,355.4859,355.0498,355.1885,3123.0
2024-09-05 15:00:00,358.37,358.64,358.29,358.59,6005.0,355.1885,355.4561,355.1092,355.4066,6005.0
2024-09-05 15:05:00,358.52,358.54,357.85,357.85,3592.0,355.3372,355.357,354.6731,354.6731,3592.0
2024-09-05 15:10:00,357.86,358.07,357.33,357.4,5274.0,354.6831,354.8912,354.1578,354.2271,5274.0
2024-09-05 15:15:00,356.76,356.76,356.15,356.31,2962.0,353.5928,353.5928,352.9882,353.1468,2962.0
2024-09-05 15:20:00,356.0,356.98,356.0,356.98,5441.0,352.8396,353.8109,352.8396,353.8109,5441.0
2024-09-05 15:25:00,357.01,357.28,357.01,357.25,1725.0,353.8406,354.1082,353.8406,354.0785,1725.0
2024-09-05 15:30:00,357.28,358.1,357.2,357.94,2083.0,354.1082,354.9209,354.0289,354.7623,2083.0
2024-09-05 15:35:00,357.79,358.02,357.31,357.31,5008.0,354.6137,354.8416,354.1379,354.1379,5008.0
2024-09-05 15:40:00,357.13,357.16,356.77,357.16,7717.0,353.9595,353.9893,353.6027,353.9893,7717.0
2024-09-05 15:45:00,357.19,357.6,357.17,357.58,4894.0,354.019,354.4254,353.9992,354.4055,4894.0
2024-09-05 15:50:00,357.81,357.92,357.18,357.79,16173.0,354.6335,354.7425,354.0091,354.6137,16173.0
2024-09-05 15:55:00,357.85,358.45,357.68,357.79,78873.0,354.6731,355.2678,354.5047,354.6137,78873.0
2024-09-06 09:30:00,358.67,361.06,356.44,360.27,16852.0,355.4859,357.8546,353.2757,357.0717,16852.0
2024-09-06 09:35:00,360.47,360.49,358.65,358.65,10383.0,357.2699,357.2897,355.466,355.466,10383.0
2024-09-06 09:40:00,358.85,359.07,358.4,358.67,6757.0,355.6643,355.8823,355.2183,355.4859,6757.0
2024-09-06 09:45:00,358.83,359.48,358.5,358.96,5736.0,355.6444,356.2887,355.3174,355.7733,5736.0
2024-09-06 09:50:00,358.5,359.05,358.5,358.75,5727.0,355.3174,355.8625,355.3174,355.5652,5727.0
2024-09-06 09:55:00,358.91,359.18,358.75,359.15,5929.0,355.7237,355.9913,355.5652,355.9616,5929.0
2024-09-06 10:00:00,359.64,359.68,358.93,358.94,5233.0,356.4473,356.4869,355.7436,355.7535,5233.0
2024-09-06 10:05:00,358.76,358.76,358.34,358.38,1606.0,355.5751,355.5751,355.1588,355.1984,1606.0
2024-09-06 10:10:00,357.83,358.84,357.82,358.84,4089.0,354.6533,355.6544,354.6434,355.6544,4089.0
2024-09-06 10:15:00,358.96,358.97,358.12,358.43,8783.0,355.7733,355.7832,354.9407,355.248,8783.0
2024-09-06 10:20:00,358.55,358.66,357.67,357.68,2017.0,355.3669,355.476,354.4947,354.5047,2017.0
2024-09-06 10:25:00,357.52,357.52,357.01,357.47,3156.0,354.3461,354.3461,353.8406,354.2965,3156.0
2024-09-06 10:30:00,357.61,357.84,357.31,357.34,1107.0,354.4353,354.6632,354.1379,354.1677,1107.0
2024-09-06 10:35:00,357.58,357.67,356.42,356.42,11850.0,354.4055,354.4947,353.2558,353.2558,11850.0
2024-09-06 10:40:00,356.49,356.78,355.72,355.8,3601.0,353.3252,353.6126,352.5621,352.6413,3601.0
2024-09-06 10:45:00,355.93,356.57,355.93,356.43,3705.0,352.7702,353.4045,352.7702,353.2657,3705.0
2024-09-06 10:50:00,356.41,356.92,356.4,356.83,22783.0,353.2459,353.7514,353.236,353.6622,22783.0
2024-09-06 10:55:00,356.7,357.2,356.7,357.2,9818.0,353.5334,354.0289,353.5334,354.0289,9818.0
2024-09-06 11:00:00,357.49,359.37,357.49,358.28,7220.0,354.3163,356.1796,354.3163,355.0993,7220.0
2024-09-06 11:05:00,358.23,358.49,356.7,356.7,1409.0,355.0498,355.3075,353.5334,353.5334,1409.0
2024-09-06 11:10:00,356.25,356.75,356.23,356.41,3607.0,353.0873,353.5829,353.0675,353.2459,3607.0
2024-09-06 11:15:00,356.37,356.46,356.1,356.28,1164.0,353.2063,353.2955,352.9387,353.1171,1164.0
2024-09-06 11:20:00,356.46,357.39,356.46,356.84,5109.0,353.2955,354.2172,353.2955,353.6721,5109.0
2024-09-06 11:25:00,356.85,356.98,356.63,356.82,1451.0,353.682,353.8109,353.464,353.6523,1451.0
2024-09-06 11:30:00,356.96,357.53,356.81,357.47,5716.0,353.791,354.356,353.6424,354.2965,5716.0
2024-09-06 11:35:00,357.4,357.4,357.07,357.16,5638.0,354.2271,354.2271,353.9001,353.9893,5638.0
2024-09-06 11:40:00,357.16,357.83,357.04,357.74,8879.0,353.9893,354.6533,353.8703,354.5641,8879.0
2024-09-06 11:45:00,357.61,357.74,357.04,357.18,7818.0,354.4353,354.5641,353.8703,354.0091,7818.0
2024-09-06 11:50:00,357.46,357.47,357.12,357.22,1200.0,354.2866,354.2965,353.9496,354.0487,1200.0
2024-09-06 11:55:00,357.24,357.25,356.95,357.03,6463.0,354.0686,354.0785,353.7811,353.8604,6463.0
2024-09-06 12:00:00,356.95,357.46,356.95,357.46,4758.0,353.7811,354.2866,353.7811,354.2866,4758.0
2024-09-06 12:05:00,357.27,357.55,357.16,357.29,6174.0,354.0983,354.3758,353.9893,354.1181,6174.0
2024-09-06 12:10:00,357.23,357.55,357.23,357.55,2316.0,354.0586,354.3758,354.0586,354.3758,2316.0
2024-09-06 12:15:00,357.38,357.38,357.08,357.32,5095.0,354.2073,354.2073,353.91,354.1478,5095.0
2024-09-06 12:20:00,357.18,357.4,357.15,357.24,1386.0,354.0091,354.2271,353.9794,354.0686,1386.0
2024-09-06 12:25:00,357.42,357.5,357.17,357.4,1238.0,354.247,354.3262,353.9992,354.2271,1238.0
2024-09-06 12:30:00,357.3,357.93,357.3,357.93,2309.0,354.128,354.7524,354.128,354.7524,2309.0
2024-09-06 12:35:00,357.95,358.25,357.7,357.7,2051.0,354.7723,355.0696,354.5245,354.5245,2051.0
2024-09-06 12:40:00,357.88,358.18,357.88,358.03,1586.0,354.7029,355.0002,354.7029,354.8515,1586.0
2024-09-06 12:45:00,358.17,358.17,357.7,357.97,2960.0,354.9903,354.9903,354.5245,354.7921,2960.0
2024-09-06 12:50:00,358.07,358.07,357.8,358.07,1284.0,354.8912,354.8912,354.6236,354.8912,1284.0
2024-09-06 12:55:00,358.13,358.26,357.98,358.16,1727.0,354.9507,355.0795,354.802,354.9804,1727.0
2024-09-06 13:00:00,358.0,358.07,357.83,358.07,1012.0,354.8218,354.8912,354.6533,354.8912,1012.0
2024-09-06 13:05:00,358.15,358.35,358.15,358.3,2278.0,354.9705,355.1687,354.9705,355.1191,2278.0
2024-09-06 13:10:00,358.51,358.51,358.36,358.37,804.0,355.3273,355.3273,355.1786,355.1885,804.0
2024-09-06 13:15:00,358.5,358.53,358.13,358.26,2798.0,355.3174,355.3471,354.9507,355.0795,2798.0
2024-09-06 13:20:00,358.35,359.1,358.31,359.1,2221.0,355.1687,355.912,355.1291,355.912,2221.0
2024-09-06 13:25:00,359.02,359.13,358.32,358.32,4530.0,355.8328,355.9418,355.139,355.139,4530.0
2024-09-06 13:30:00,358.11,358.11,357.9,357.9,300.0,354.9308,354.9308,354.7227,354.7227,300.0
2024-09-06 13:35:00,358.12,358.2,357.39,357.53,2103.0,354.9407,355.02,354.2172,354.356,2103.0
2024-09-06 13:40:00,357.35,357.58,357.35,357.54,1116.0,354.1776,354.4055,354.1776,354.3659,1116.0
2024-09-06 13:45:00,357.64,357.98,357.52,357.78,6723.0,354.465,354.802,354.3461,354.6038,6723.0
2024-09-06 13:50:00,357.92,358.48,357.92,358.48,900.0,354.7425,355.2975,354.7425,355.2975,900.0
2024-09-06 13:55:00,358.29,359.07,358.27,358.71,5273.0,355.1092,355.8823,355.0894,355.5255,5273.0
2024-09-06 14:00:00,358.87,358.87,358.17,358.33,2173.0,355.6841,355.6841,354.9903,355.1489,2173.0
2024-09-06 14:05:00,358.25,358.34,358.16,358.34,769.0,355.0696,355.1588,354.9804,355.1588,769.0
2024-09-06 14:10:00,358.23,358.6,358.1,358.27,1509.0,355.0498,355.4165,354.9209,355.0894,1509.0
2024-09-06 14:15:00,358.56,358.67,358.1,358.1,2289.0,355.3768,355.4859,354.9209,354.9209,2289.0
2024-09-06 14:20:00,358.23,358.33,357.88,357.98,5419.0,355.0498,355.1489,354.7029,354.802,5419.0
2024-09-06 14:25:00,358.15,358.45,357.97,358.15,6147.0,354.9705,355.2678,354.7921,354.9705,6147.0
2024-09-06 14:30:00,358.49,358.6,358.22,358.33,6771.0,355.3075,355.4165,355.0399,355.1489,6771.0
2024-09-06 14:35:00,358.32,358.43,358.27,358.27,4036.0,355.139,355.248,355.0894,355.0894,4036.0
2024-09-06 14:40:00,358.35,358.53,358.2,358.51,6294.0,355.1687,355.3471,355.02,355.3273,6294.0
2024-09-06 14:45:00,358.46,358.74,358.34,358.66,2967.0,355.2777,355.5552,355.1588,355.476,2967.0
2024-09-06 14:50:00,358.62,358.68,358.38,358.54,7220.0,355.4363,355.4958,355.1984,355.357,7220.0
2024-09-06 14:55:00,358.38,358.82,358.33,358.66,7759.0,355.1984,355.6345,355.1489,355.476,7759.0
2024-09-06 15:00:00,358.76,358.93,358.69,358.86,3906.0,355.5751,355.7436,355.5057,355.6742,3906.0
2024-09-06 15:05:00,358.84,359.06,358.67,359.06,9390.0,355.6544,355.8724,355.4859,355.8724,9390.0
2024-09-06 15:10:00,359.06,359.51,359.06,359.51,4855.0,355.8724,356.3184,355.8724,356.3184,4855.0
2024-09-06 15:15:00,359.51,359.53,358.85,358.9,4760.0,356.3184,356.3382,355.6643,355.7138,4760.0
2024-09-06 15:20:00,358.88,359.62,358.88,359.61,4099.0,355.694,356.4274,355.694,356.4175,4099.0
2024-09-06 15:25:00,359.74,359.91,359.57,359.81,6857.0,356.5464,356.7149,356.3779,356.6157,6857.0
2024-09-06 15:30:00,359.71,359.72,359.1,359.28,4743.0,356.5166,356.5265,355.912,356.0904,4743.0
2024-09-06 15:35:00,359.3,359.49,359.17,359.43,11811.0,356.1103,356.2986,355.9814,356.2391,11811.0
2024-09-06 15:40:00,359.37,359.49,359.25,359.3,6254.0,356.1796,356.2986,356.0607,356.1103,6254.0
2024-09-06 15:45:00,359.31,359.82,359.31,359.82,11061.0,356.1202,356.6257,356.1202,356.6257,11061.0
2024-09-06 15:50:00,359.85,359.85,358.76,359.22,15272.0,356.6554,356.6554,355.5751,356.031,15272.0
2024-09-06 15:55:00,359.13,359.44,358.84,359.16,43108.0,355.9418,356.249,355.6544,355.9715,43108.0
2024-09-09 09:30:00,361.22,362.64,360.86,362.21,22287.0,358.0132,359.4206,357.6564,358.9944,22287.0
2024-09-09 09:35:00,362.21,363.02,361.19,362.29,8728.0,358.9944,359.7972,357.9835,359.0737,8728.0
2024-09-09 09:40:00,362.25,362.32,361.76,362.31,5596.0,359.0341,359.1035,358.5484,359.0935,5596.0
2024-09-09 09:45:00,362.49,364.13,362.05,364.13,7335.0,359.2719,360.8974,358.8359,360.8974,7335.0
2024-09-09 09:50:00,364.12,364.32,363.04,363.23,14265.0,360.8875,361.0857,359.8171,360.0054,14265.0
2024-09-09 09:55:00,362.96,363.08,362.48,362.49,2982.0,359.7378,359.8567,359.262,359.2719,2982.0
2024-09-09 10:00:00,362.49,362.8,361.93,362.51,5598.0,359.2719,359.5792,358.7169,359.2918,5598.0
2024-09-09 10:05:00,362.51,363.29,362.5,363.17,21406.0,359.2918,360.0648,359.2819,359.9459,21406.0
2024-09-09 10:10:00,363.03,363.61,363.02,363.48,6389.0,359.8072,360.382,359.7972,360.2532,6389.0
2024-09-09 10:15:00,363.48,363.89,363.4,363.4,9182.0,360.2532,360.6595,360.1739,360.1739,9182.0
2024-09-09 10:20:00,363.3,363.37,362.5,362.5,3140.0,360.0748,360.1441,359.2819,359.2819,3140.0
2024-09-09 10:25:00,362.5,363.18,362.5,362.55,12231.0,359.2819,359.9558,359.2819,359.3314,12231.0
2024-09-09 10:30:00,362.64,362.88,362.37,362.55,28094.0,359.4206,359.6585,359.153,359.3314,28094.0
2024-09-09 10:35:00,362.71,363.11,362.56,362.88,7984.0,359.49,359.8864,359.3413,359.6585,7984.0
2024-09-09 10:40:00,363.03,363.03,362.65,362.72,4410.0,359.8072,359.8072,359.4305,359.4999,4410.0
2024-09-09 10:45:00,363.08,363.71,362.71,363.32,4370.0,359.8567,360.4811,359.49,360.0946,4370.0
2024-09-09 10:50:00,363.36,363.8,363.16,363.4,7008.0,360.1342,360.5703,359.936,360.1739,7008.0
2024-09-09 10:55:00,363.4,363.76,363.18,363.56,2889.0,360.1739,360.5307,359.9558,360.3325,2889.0
2024-09-09 11:00:00,363.28,363.62,363.26,363.61,3866.0,360.0549,360.3919,360.0351,360.382,3866.0
2024-09-09 11:05:00,363.58,363.67,363.02,363.61,6067.0,360.3523,360.4415,359.7972,360.382,6067.0
2024-09-09 11:10:00,363.5,363.56,362.43,362.43,5832.0,360.273,360.3325,359.2125,359.2125,5832.0
2024-09-09 11:15:00,362.43,362.69,362.26,362.63,13323.0,359.2125,359.4702,359.044,359.4107,13323.0
2024-09-09 11:20:00,362.7,362.93,362.35,362.93,4794.0,359.4801,359.708,359.1332,359.708,4794.0
2024-09-09 11:25:00,362.79,363.11,362.63,362.78,8458.0,359.5693,359.8864,359.4107,359.5594,8458.0
2024-09-09 11:30:00,362.77,363.66,362.77,363.51,6523.0,359.5495,360.4316,359.5495,360.2829,6523.0
2024-09-09 11:35:00,363.74,364.09,363.71,363.97,5594.0,360.5109,360.8577,360.4811,360.7388,5594.0
2024-09-09 11:40:00,364.08,364.18,363.98,364.02,5050.0,360.8478,360.9469,360.7487,360.7884,5050.0
2024-09-09 11:45:00,363.92,364.57,363.92,364.57,4362.0,360.6893,361.3335,360.6893,361.3335,4362.0
2024-09-09 11:50:00,364.52,364.64,364.26,364.42,4247.0,361.2839,361.4029,361.0262,361.1848,4247.0
2024-09-09 11:55:00,364.42,364.5,364.11,364.21,3577.0,361.1848,361.2641,360.8776,360.9767,3577.0
2024-09-09 12:00:00,364.24,364.24,363.9,363.96,6203.0,361.0064,361.0064,360.6694,360.7289,6203.0
2024-09-09 12:05:00,363.95,364.17,363.92,364.01,3859.0,360.719,360.937,360.6893,360.7785,3859.0
2024-09-09 12:10:00,364.04,364.24,363.95,363.95,3191.0,360.8082,361.0064,360.719,360.719,3191.0
2024-09-09 12:15:00,364.17,364.46,364.07,364.34,6961.0,360.937,361.2245,360.8379,361.1055,6961.0
2024-09-09 12:20:00,364.35,364.98,364.34,364.88,11672.0,361.1154,361.7398,361.1055,361.6407,11672.0
2024-09-09 12:25:00,364.78,365.26,364.78,365.17,7510.0,361.5416,362.0174,361.5416,361.9282,7510.0
2024-09-09 12:30:00,365.2,365.32,365.08,365.27,3112.0,361.9579,362.0768,361.839,362.0273,3112.0
2024-09-09 12:35:00,365.19,365.52,365.03,365.52,5615.0,361.948,362.2751,361.7894,362.2751,5615.0
2024-09-09 12:40:00,365.61,365.61,365.1,365.13,2944.0,362.3643,362.3643,361.8588,361.8885,2944.0
2024-09-09 12:45:00,365.19,365.25,365.01,365.01,1795.0,361.948,362.0074,361.7696,361.7696,1795.0
2024-09-09 12:50:00,365.03,365.14,365.02,365.1,1451.0,361.7894,361.8984,361.7795,361.8588,1451.0
2024-09-09 12:55:00,365.1,365.58,364.89,364.89,8671.0,361.8588,362.3345,361.6506,361.6506,8671.0
2024-09-09 13:00:00,364.97,364.99,364.37,364.47,4177.0,361.7299,361.7498,361.1353,361.2344,4177.0
2024-09-09 13:05:00,364.47,364.58,364.38,364.58,3529.0,361.2344,361.3434,361.1452,361.3434,3529.0
2024-09-09 13:10:00,364.56,364.56,364.21,364.32,1800.0,361.3236,361.3236,360.9767,361.0857,1800.0
2024-09-09 13:15:00,364.4,364.63,364.3,364.43,5443.0,361.165,361.393,361.0659,361.1947,5443.0
2024-09-09 13:20:00,364.42,364.42,364.0,364.23,19870.0,361.1848,361.1848,360.7685,360.9965,19870.0
2024-09-09 13:25:00,364.34,364.43,364.22,364.22,3062.0,361.1055,361.1947,360.9866,360.9866,3062.0
2024-09-09 13:30:00,364.34,364.34,363.57,363.69,38198.0,361.1055,361.1055,360.3424,360.4613,38198.0
2024-09-09 13:35:00,363.72,363.87,363.58,363.68,1576.0,360.491,360.6397,360.3523,360.4514,1576.0
2024-09-09 13:40:00,363.68,363.91,363.27,363.27,1753.0,360.4514,360.6793,360.045,360.045,1753.0
2024-09-09 13:45:00,363.24,363.56,363.17,363.4,2811.0,360.0153,360.3325,359.9459,360.1739,2811.0
2024-09-09 13:50:00,363.36,363.45,363.15,363.45,2574.0,360.1342,360.2234,359.9261,360.2234,2574.0
2024-09-09 13:55:00,363.32,363.32,362.53,362.53,2843.0,360.0946,360.0946,359.3116,359.3116,2843.0
2024-09-09 14:00:00,362.62,362.75,362.36,362.63,9549.0,359.4008,359.5296,359.1431,359.4107,9549.0
2024-09-09 14:05:00,362.63,362.74,362.54,362.65,16016.0,359.4107,359.5197,359.3215,359.4305,16016.0
2024-09-09 14:10:00,362.66,362.79,362.55,362.69,11228.0,359.4404,359.5693,359.3314,359.4702,11228.0
2024-09-09 14:15:00,362.69,362.91,362.55,362.87,2190.0,359.4702,359.6882,359.3314,359.6486,2190.0
2024-09-09 14:20:00,362.78,362.89,362.55,362.7,5969.0,359.5594,359.6684,359.3314,359.4801,5969.0
2024-09-09 14:25:00,362.71,363.07,362.61,363.06,13575.0,359.49,359.8468,359.3909,359.8369,13575.0
2024-09-09 14:30:00,362.93,363.09,362.79,362.81,7428.0,359.708,359.8666,359.5693,359.5891,7428.0
2024-09-09 14:35:00,362.72,362.96,362.37,362.37,23844.0,359.4999,359.7378,359.153,359.153,23844.0
2024-09-09 14:40:00,362.49,363.07,362.42,363.06,7513.0,359.2719,359.8468,359.2026,359.8369,7513.0
2024-09-09 14:45:00,363.0,363.21,362.93,362.96,6272.0,359.7774,359.9856,359.708,359.7378,6272.0
2024-09-09 14:50:00,362.95,363.01,362.66,362.81,8566.0,359.7279,359.7873,359.4404,359.5891,8566.0
2024-09-09 14:55:00,362.75,362.89,362.66,362.66,17682.0,359.5296,359.6684,359.4404,359.4404,17682.0
2024-09-09 15:00:00,362.66,362.72,362.42,362.63,17534.0,359.4404,359.4999,359.2026,359.4107,17534.0
2024-09-09 15:05:00,362.55,362.79,362.5,362.79,4438.0,359.3314,359.5693,359.2819,359.5693,4438.0
2024-09-09 15:10:00,362.82,362.86,362.5,362.62,3567.0,359.599,359.6387,359.2819,359.4008,3567.0
2024-09-09 15:15:00,362.6,362.82,362.5,362.63,9017.0,359.381,359.599,359.2819,359.4107,9017.0
2024-09-09 15:20:00,362.59,362.63,362.43,362.61,29509.0,359.3711,359.4107,359.2125,359.3909,29509.0
2024-09-09 15:25:00,362.61,362.9,362.41,362.83,14529.0,359.3909,359.6783,359.1927,359.6089,14529.0
2024-09-09 15:30:00,362.84,363.11,362.76,362.92,12985.0,359.6188,359.8864,359.5396,359.6981,12985.0
2024-09-09 15:35:00,362.92,363.47,362.92,363.25,18379.0,359.6981,360.2432,359.6981,360.0252,18379.0
2024-09-09 15:40:00,363.34,363.55,363.17,363.23,12148.0,360.1144,360.3225,359.9459,360.0054,12148.0
2024-09-09 15:45:00,363.17,363.17,362.54,362.55,14307.0,359.9459,359.9459,359.3215,359.3314,14307.0
2024-09-09 15:50:00,362.47,362.81,362.02,362.81,31376.0,359.2521,359.5891,358.8061,359.5891,31376.0
2024-09-09 15:55:00,362.81,363.22,362.57,362.77,97897.0,359.5891,359.9955,359.3512,359.5495,97897.0
2024-09-10 09:30:00,364.96,364.96,362.78,364.13,16518.0,361.72,361.72,359.5594,360.8974,16518.0
2024-09-10 09:35:00,363.8,364.32,363.39,364.31,3765.0,360.5703,361.0857,360.164,361.0758,3765.0
2024-09-10 09:40:00,364.31,364.5,363.88,363.88,1257.0,361.0758,361.2641,360.6496,360.6496,1257.0
2024-09-10 09:45:00,364.34,365.24,364.01,365.24,10708.0,361.1055,361.9975,360.7785,361.9975,10708.0
2024-09-10 09:50:00,365.21,365.92,364.85,365.52,6668.0,361.9678,362.6715,361.611,362.2751,6668.0
2024-09-10 09:55:00,364.82,365.07,364.56,365.07,7803.0,361.5813,361.829,361.3236,361.829,7803.0
2024-09-10 10:00:00,364.78,364.91,364.16,364.91,8703.0,361.5416,361.6705,360.9271,361.6705,8703.0
2024-09-10 10:05:00,364.66,364.97,364.45,364.9,3166.0,361.4227,361.7299,361.2145,361.6606,3166.0
2024-09-10 10:10:00,364.97,365.15,364.66,364.91,13591.0,361.7299,361.9083,361.4227,361.6705,13591.0
2024-09-10 10:15:00,364.96,365.31,364.78,365.25,6426.0,361.72,362.0669,361.5416,362.0074,6426.0
2024-09-10 10:20:00,365.08,365.56,365.02,365.11,3794.0,361.839,362.3147,361.7795,361.8687,3794.0
2024-09-10 10:25:00,365.17,365.19,364.75,364.98,9374.0,361.9282,361.948,361.5119,361.7398,9374.0
2024-09-10 10:30:00,364.96,365.27,364.89,365.27,12152.0,361.72,362.0273,361.6506,362.0273,12152.0
2024-09-10 10:35:00,365.0,365.49,364.93,365.33,10930.0,361.7597,362.2453,361.6903,362.0867,10930.0
2024-09-10 10:40:00,365.6,365.79,365.29,365.48,2500.0,362.3543,362.5427,362.0471,362.2354,2500.0
2024-09-10 10:45:00,365.41,365.66,365.14,365.6,1003.0,362.166,362.4138,361.8984,362.3543,1003.0
2024-09-10 10:50:00,365.49,365.52,364.94,364.94,5652.0,362.2453,362.2751,361.7002,361.7002,5652.0
2024-09-10 10:55:00,364.81,365.2,364.81,365.05,3817.0,361.5714,361.9579,361.5714,361.8092,3817.0
2024-09-10 11:00:00,365.05,365.31,364.76,364.91,13914.0,361.8092,362.0669,361.5218,361.6705,13914.0
2024-09-10 11:05:00,364.96,365.29,364.76,365.23,7205.0,361.72,362.0471,361.5218,361.9876,7205.0
2024-09-10 11:10:00,365.45,365.45,365.22,365.23,1200.0,362.2057,362.2057,361.9777,361.9876,1200.0
2024-09-10 11:15:00,365.24,365.4,364.78,365.25,7533.0,361.9975,362.1561,361.5416,362.0074,7533.0
2024-09-10 11:20:00,365.4,365.43,364.99,365.43,3661.0,362.1561,362.1858,361.7498,362.1858,3661.0
2024-09-10 11:25:00,365.34,365.96,365.27,365.76,5233.0,362.0966,362.7111,362.0273,362.5129,5233.0
2024-09-10 11:30:00,365.76,365.92,364.96,365.14,10121.0,362.5129,362.6715,361.72,361.8984,10121.0
2024-09-10 11:35:00,364.96,365.32,364.9,364.93,3640.0,361.72,362.0768,361.6606,361.6903,3640.0
2024-09-10 11:40:00,365.22,365.44,365.16,365.17,1000.0,361.9777,362.1958,361.9182,361.9282,1000.0
2024-09-10 11:45:00,365.32,365.33,364.9,365.03,4738.0,362.0768,362.0867,361.6606,361.7894,4738.0
2024-09-10 11:50:00,365.04,365.26,365.0,365.22,1680.0,361.7993,362.0174,361.7597,361.9777,1680.0
2024-09-10 11:55:00,365.22,365.45,364.84,364.84,5873.0,361.9777,362.2057,361.6011,361.6011,5873.0
2024-09-10 12:00:00,364.78,364.97,364.57,364.63,2500.0,361.5416,361.7299,361.3335,361.393,2500.0
2024-09-10 12:05:00,364.65,364.77,364.58,364.77,2041.0,361.4128,361.5317,361.3434,361.5317,2041.0
2024-09-10 12:10:00,364.84,365.04,364.07,364.07,26767.0,361.6011,361.7993,360.8379,360.8379,26767.0
2024-09-10 12:15:00,364.25,364.55,364.25,364.46,2620.0,361.0163,361.3137,361.0163,361.2245,2620.0
2024-09-10 12:20:00,364.47,364.71,364.27,364.38,5462.0,361.2344,361.4722,361.0361,361.1452,5462.0
2024-09-10 12:25:00,364.4,364.4,363.99,364.01,3830.0,361.165,361.165,360.7586,360.7785,3830.0
2024-09-10 12:30:00,363.99,363.99,363.35,363.53,820.0,360.7586,360.7586,360.1243,360.3027,820.0
2024-09-10 12:35:00,363.44,363.49,363.2,363.2,3323.0,360.2135,360.2631,359.9756,359.9756,3323.0
2024-09-10 12:40:00,363.31,363.36,363.0,363.15,3393.0,360.0847,360.1342,359.7774,359.9261,3393.0
2024-09-10 12:45:00,363.06,363.4,362.96,363.35,6565.0,359.8369,360.1739,359.7378,360.1243,6565.0
2024-09-10 12:50:00,363.34,363.74,363.34,363.68,3857.0,360.1144,360.5109,360.1144,360.4514,3857.0
2024-09-10 12:55:00,363.94,363.94,363.65,363.65,1000.0,360.7091,360.7091,360.4217,360.4217,1000.0
2024-09-10 13:00:00,363.43,363.6,363.26,363.56,3749.0,360.2036,360.3721,360.0351,360.3325,3749.0
2024-09-10 13:05:00,363.55,363.9,363.32,363.88,8565.0,360.3225,360.6694,360.0946,360.6496,8565.0
2024-09-10 13:10:00,363.88,364.38,363.88,364.3,2369.0,360.6496,361.1452,360.6496,361.0659,2369.0
2024-09-10 13:15:00,364.26,364.53,364.26,364.44,1286.0,361.0262,361.2938,361.0262,361.2046,1286.0
2024-09-10 13:20:00,364.31,364.66,364.17,364.61,3740.0,361.0758,361.4227,360.937,361.3731,3740.0
2024-09-10 13:25:00,364.61,364.74,364.36,364.61,1483.0,361.3731,361.502,361.1253,361.3731,1483.0
2024-09-10 13:30:00,364.42,364.43,364.41,364.42,559.0,361.1848,361.1947,361.1749,361.1848,559.0
2024-09-10 13:35:00,364.42,364.68,364.42,364.68,3698.0,361.1848,361.4425,361.1848,361.4425,3698.0
2024-09-10 13:40:00,364.71,364.86,364.57,364.66,4703.0,361.4722,361.6209,361.3335,361.4227,4703.0
2024-09-10 13:45:00,364.7,364.7,364.19,364.19,5659.0,361.4623,361.4623,360.9569,360.9569,5659.0
2024-09-10 13:50:00,364.17,364.27,363.97,364.13,6555.0,360.937,361.0361,360.7388,360.8974,6555.0
2024-09-10 13:55:00,364.13,364.28,363.91,363.91,3787.0,360.8974,361.0461,360.6793,360.6793,3787.0
2024-09-10 14:00:00,363.92,364.27,363.92,364.02,2579.0,360.6893,361.0361,360.6893,360.7884,2579.0
2024-09-10 14:05:00,363.68,363.99,363.67,363.92,2282.0,360.4514,360.7586,360.4415,360.6893,2282.0
2024-09-10 14:10:00,363.92,363.93,363.19,363.3,1850.0,360.6893,360.6992,359.9657,360.0748,1850.0
2024-09-10 14:15:00,363.3,363.39,363.21,363.38,1956.0,360.0748,360.164,359.9856,360.154,1956.0
2024-09-10 14:20:00,363.46,363.51,363.34,363.5,1800.0,360.2333,360.2829,360.1144,360.273,1800.0
2024-09-10 14:25:00,363.57,363.64,363.52,363.61,986.0,360.3424,360.4117,360.2928,360.382,986.0
2024-09-10 14:30:00,363.6,363.96,363.6,363.93,1006.0,360.3721,360.7289,360.3721,360.6992,1006.0
2024-09-10 14:35:00,363.99,364.22,363.98,364.22,2387.0,360.7586,360.9866,360.7487,360.9866,2387.0
2024-09-10 14:40:00,364.33,364.33,363.85,363.87,3266.0,361.0956,361.0956,360.6199,360.6397,3266.0
2024-09-10 14:45:00,364.02,364.22,364.02,364.05,1351.0,360.7884,360.9866,360.7884,360.8181,1351.0
2024-09-10 14:50:00,364.01,364.21,363.95,364.08,1343.0,360.7785,360.9767,360.719,360.8478,1343.0
2024-09-10 14:55:00,364.2,364.24,364.0,364.22,3666.0,360.9668,361.0064,360.7685,360.9866,3666.0
2024-09-10 15:00:00,364.15,364.37,364.11,364.35,4777.0,360.9172,361.1353,360.8776,361.1154,4777.0
2024-09-10 15:05:00,364.36,364.38,364.22,364.36,2283.0,361.1253,361.1452,360.9866,361.1253,2283.0
2024-09-10 15:10:00,364.22,364.33,363.95,363.95,4212.0,360.9866,361.0956,360.719,360.719,4212.0
2024-09-10 15:15:00,363.99,364.12,363.79,364.1,4971.0,360.7586,360.8875,360.5604,360.8677,4971.0
2024-09-10 15:20:00,364.17,364.4,364.1,364.24,5335.0,360.937,361.165,360.8677,361.0064,5335.0
2024-09-10 15:25:00,364.34,364.48,364.11,364.23,4965.0,361.1055,361.2443,360.8776,360.9965,4965.0
2024-09-10 15:30:00,364.22,364.22,363.88,363.96,9554.0,360.9866,360.9866,360.6496,360.7289,9554.0
2024-09-10 15:35:00,363.97,364.05,363.32,363.37,8486.0,360.7388,360.8181,360.0946,360.1441,8486.0
2024-09-10 15:40:00,363.37,363.79,363.36,363.71,4829.0,360.1441,360.5604,360.1342,360.4811,4829.0
2024-09-10 15:45:00,363.78,364.58,363.69,363.78,15167.0,360.5505,361.3434,360.4613,360.5505,15167.0
2024-09-10 15:50:00,363.81,364.6,363.64,364.6,15591.0,360.5802,361.3632,360.4117,361.3632,15591.0
2024-09-10 15:55:00,364.5,365.12,364.45,365.06,32225.0,361.2641,361.8786,361.2145,361.8191,32225.0
2024-09-11 09:30:00,364.41,364.41,361.5,361.86,11212.0,361.1749,361.1749,358.2907,358.6475,11212.0
2024-09-11 09:35:00,361.53,361.78,360.54,361.29,1814.0,358.3205,358.5683,357.3393,358.0826,1814.0
2024-09-11 09:40:00,361.48,361.48,360.61,360.64,2199.0,358.2709,358.2709,357.4086,357.4384,2199.0
2024-09-11 09:45:00,360.95,361.93,360.93,361.37,3512.0,357.7456,358.7169,357.7258,358.1619,3512.0
2024-09-11 09:50:00,361.38,362.7,361.38,362.4,4035.0,358.1718,359.4801,358.1718,359.1827,4035.0
2024-09-11 09:55:00,362.12,362.12,361.27,361.3,1310.0,358.9052,358.9052,358.0628,358.0925,1310.0
2024-09-11 10:00:00,360.8,361.09,360.31,360.44,7003.0,357.597,357.8844,357.1113,357.2401,7003.0
2024-09-11 10:05:00,360.57,360.84,360.44,360.53,1400.0,357.369,357.6366,357.2401,357.3293,1400.0
2024-09-11 10:10:00,360.8,360.89,360.26,360.52,4364.0,357.597,357.6862,357.0617,357.3194,4364.0
2024-09-11 10:15:00,360.31,360.51,359.19,359.23,11708.0,357.1113,357.3095,356.0012,356.0409,11708.0
2024-09-11 10:20:00,359.23,359.71,359.06,359.18,5905.0,356.0409,356.5166,355.8724,355.9913,5905.0
2024-09-11 10:25:00,359.17,359.17,358.46,358.99,1862.0,355.9814,355.9814,355.2777,355.803,1862.0
2024-09-11 10:30:00,359.02,359.63,358.72,359.53,2498.0,355.8328,356.4373,355.5354,356.3382,2498.0
2024-09-11 10:35:00,359.53,359.53,359.19,359.24,1400.0,356.3382,356.3382,356.0012,356.0508,1400.0
2024-09-11 10:40:00,359.27,359.62,359.27,359.56,1286.0,356.0805,356.4274,356.0805,356.368,1286.0
2024-09-11 10:45:00,359.92,360.2,359.5,360.2,2656.0,356.7248,357.0023,356.3085,357.0023,2656.0
2024-09-11 10:50:00,360.25,360.5,360.04,360.05,1032.0,357.0518,357.2996,356.8437,356.8536,1032.0
2024-09-11 10:55:00,360.06,360.61,360.06,360.53,1275.0,356.8635,357.4086,356.8635,357.3293,1275.0
2024-09-11 11:00:00,360.6,360.87,360.44,360.83,4579.0,357.3987,357.6663,357.2401,357.6267,4579.0
2024-09-11 11:05:00,360.53,361.2,360.48,361.09,7394.0,357.3293,357.9934,357.2798,357.8844,7394.0
2024-09-11 11:10:00,361.09,361.65,360.76,361.4,3938.0,357.8844,358.4394,357.5573,358.1916,3938.0
2024-09-11 11:15:00,361.47,361.52,361.11,361.34,2316.0,358.261,358.3106,357.9042,358.1322,2316.0
2024-09-11 11:20:00,361.54,361.66,361.09,361.21,6292.0,358.3304,358.4493,357.8844,358.0033,6292.0
2024-09-11 11:25:00,360.94,362.16,360.94,362.14,11794.0,357.7357,358.9449,357.7357,358.9251,11794.0
2024-09-11 11:30:00,362.13,362.47,361.69,362.07,38107.0,358.9151,359.2521,358.4791,358.8557,38107.0
2024-09-11 11:35:00,362.06,362.37,361.92,362.3,1475.0,358.8458,359.153,358.707,359.0836,1475.0
2024-09-11 11:40:00,362.19,362.62,362.17,362.24,1753.0,358.9746,359.4008,358.9548,359.0242,1753.0
2024-09-11 11:45:00,362.38,362.52,362.27,362.52,1391.0,359.1629,359.3017,359.0539,359.3017,1391.0
2024-09-11 11:50:00,362.35,362.61,361.97,362.14,12419.0,359.1332,359.3909,358.7566,358.9251,12419.0
2024-09-11 11:55:00,361.93,362.4,361.73,362.4,37681.0,358.7169,359.1827,358.5187,359.1827,37681.0
2024-09-11 12:00:00,362.28,362.81,362.25,362.81,1710.0,359.0638,359.5891,359.0341,359.5891,1710.0
2024-09-11 12:05:00,363.05,363.09,362.56,362.56,1568.0,359.827,359.8666,359.3413,359.3413,1568.0
2024-09-11 12:10:00,362.69,362.8,362.44,362.8,1001.0,359.4702,359.5792,359.2224,359.5792,1001.0
2024-09-11 12:15:00,362.58,362.91,362.48,362.91,2012.0,359.3612,359.6882,359.262,359.6882,2012.0
2024-09-11 12:20:00,363.04,363.04,362.74,362.84,1354.0,359.8171,359.8171,359.5197,359.6188,1354.0
2024-09-11 12:25:00,363.03,363.42,363.02,363.42,3943.0,359.8072,360.1937,359.7972,360.1937,3943.0
2024-09-11 12:30:00,363.69,363.72,363.17,363.38,1493.0,360.4613,360.491,359.9459,360.154,1493.0
2024-09-11 12:35:00,363.61,363.77,363.61,363.76,891.0,360.382,360.5406,360.382,360.5307,891.0
2024-09-11 12:40:00,363.79,363.79,363.68,363.78,1303.0,360.5604,360.5604,360.4514,360.5505,1303.0
2024-09-11 12:45:00,363.97,364.25,363.83,363.95,2481.0,360.7388,361.0163,360.6001,360.719,2481.0
2024-09-11 12:50:00,364.09,364.1,364.09,364.1,320.0,360.8577,360.8677,360.8577,360.8677,320.0
2024-09-11 12:55:00,363.79,364.16,363.79,364.16,2883.0,360.5604,360.9271,360.5604,360.9271,2883.0
2024-09-11 13:00:00,364.21,364.47,364.21,364.47,728.0,360.9767,361.2344,360.9767,361.2344,728.0
2024-09-11 13:05:00,364.49,364.6,364.49,364.55,502.0,361.2542,361.3632,361.2542,361.3137,502.0
2024-09-11 13:10:00,364.52,364.55,364.27,364.34,1260.0,361.2839,361.3137,361.0361,361.1055,1260.0
2024-09-11 13:15:00,364.0,364.0,364.0,364.0,1108.0,360.7685,360.7685,360.7685,360.7685,1108.0
2024-09-11 13:20:00,363.93,364.28,363.74,364.0,4356.0,360.6992,361.0461,360.5109,360.7685,4356.0
2024-09-11 13:25:00,364.04,364.32,363.99,364.08,1783.0,360.8082,361.0857,360.7586,360.8478,1783.0
2024-09-11 13:30:00,364.27,364.27,364.04,364.1,1439.0,361.0361,361.0361,360.8082,360.8677,1439.0
2024-09-11 13:35:00,364.29,364.59,364.29,364.59,711.0,361.056,361.3533,361.056,361.3533,711.0
2024-09-11 13:40:00,364.53,364.92,364.48,364.81,2337.0,361.2938,361.6804,361.2443,361.5714,2337.0
2024-09-11 13:45:00,364.8,365.11,364.73,365.11,1600.0,361.5614,361.8687,361.4921,361.8687,1600.0
2024-09-11 13:50:00,365.06,365.45,365.03,365.09,6519.0,361.8191,362.2057,361.7894,361.8489,6519.0
2024-09-11 13:55:00,365.05,365.21,364.93,365.21,3748.0,361.8092,361.9678,361.6903,361.9678,3748.0
2024-09-11 14:00:00,365.27,365.41,365.14,365.38,3127.0,362.0273,362.166,361.8984,362.1363,3127.0
2024-09-11 14:05:00,365.21,365.39,365.02,365.17,9968.0,361.9678,362.1462,361.7795,361.9282,9968.0
2024-09-11 14:10:00,365.15,365.19,364.97,365.03,10716.0,361.9083,361.948,361.7299,361.7894,10716.0
2024-09-11 14:15:00,365.04,365.27,364.94,364.94,11528.0,361.7993,362.0273,361.7002,361.7002,11528.0
2024-09-11 14:20:00,365.15,365.37,365.04,365.32,9805.0,361.9083,362.1264,361.7993,362.0768,9805.0
2024-09-11 14:25:00,365.39,365.72,365.14,365.29,5640.0,362.1462,362.4733,361.8984,362.0471,5640.0
2024-09-11 14:30:00,365.28,366.06,365.28,366.01,2135.0,362.0372,362.8103,362.0372,362.7607,2135.0
2024-09-11 14:35:00,365.84,365.85,365.45,365.85,1217.0,362.5922,362.6021,362.2057,362.6021,1217.0
2024-09-11 14:40:00,365.95,366.3,365.76,365.87,2252.0,362.7012,363.0481,362.5129,362.6219,2252.0
2024-09-11 14:45:00,365.98,366.19,365.81,365.87,1800.0,362.731,362.9391,362.5625,362.6219,1800.0
2024-09-11 14:50:00,366.12,366.12,365.5,365.5,1600.0,362.8697,362.8697,362.2552,362.2552,1600.0
2024-09-11 14:55:00,365.8,366.16,365.67,365.67,1604.0,362.5526,362.9094,362.4237,362.4237,1604.0
2024-09-11 15:00:00,366.0,366.06,365.67,366.03,1305.0,362.7508,362.8103,362.4237,362.7805,1305.0
2024-09-11 15:05:00,366.04,366.17,365.88,366.15,4233.0,362.7904,362.9193,362.6319,362.8995,4233.0
2024-09-11 15:10:00,366.15,366.18,365.86,366.02,11837.0,362.8995,362.9292,362.612,362.7706,11837.0
2024-09-11 15:15:00,365.86,366.23,365.83,365.9,18261.0,362.612,362.9787,362.5823,362.6517,18261.0
2024-09-11 15:20:00,365.9,366.05,365.83,365.95,8017.0,362.6517,362.8003,362.5823,362.7012,8017.0
2024-09-11 15:25:00,366.0,366.15,365.74,365.86,10844.0,362.7508,362.8995,362.4931,362.612,10844.0
2024-09-11 15:30:00,365.87,365.98,365.39,365.41,9297.0,362.6219,362.731,362.1462,362.166,9297.0
2024-09-11 15:35:00,365.42,365.48,365.12,365.12,5745.0,362.1759,362.2354,361.8786,361.8786,5745.0
2024-09-11 15:40:00,365.12,365.38,364.88,365.17,8944.0,361.8786,362.1363,361.6407,361.9282,8944.0
2024-09-11 15:45:00,365.21,365.57,365.21,365.45,15545.0,361.9678,362.3246,361.9678,362.2057,15545.0
2024-09-11 15:50:00,365.32,365.7,365.32,365.58,34599.0,362.0768,362.4535,362.0768,362.3345,34599.0
2024-09-11 15:55:00,365.5,366.69,365.41,366.35,77954.0,362.2552,363.4347,362.166,363.0977,77954.0
2024-09-12 09:30:00,366.2,368.09,365.81,366.67,18980.0,362.949,364.8222,362.5625,363.4148,18980.0
2024-09-12 09:35:00,367.0,368.4,366.74,368.06,21792.0,363.7419,365.1295,363.4842,364.7925,21792.0
2024-09-12 09:40:00,368.06,368.26,367.2,367.58,64788.0,364.7925,364.9907,363.9401,364.3168,64788.0
2024-09-12 09:45:00,367.69,368.47,367.46,368.47,9454.0,364.4258,365.1989,364.1978,365.1989,9454.0
2024-09-12 09:50:00,368.1,368.51,367.07,367.35,5494.0,364.8321,365.2385,363.8113,364.0888,5494.0
2024-09-12 09:55:00,367.3,367.3,366.22,366.73,5014.0,364.0392,364.0392,362.9688,363.4743,5014.0
2024-09-12 10:00:00,366.61,366.73,365.62,365.63,17405.0,363.3554,363.4743,362.3742,362.3841,17405.0
2024-09-12 10:05:00,365.57,366.19,365.54,365.78,20890.0,362.3246,362.9391,362.2949,362.5327,20890.0
2024-09-12 10:10:00,365.76,366.04,365.52,366.04,15909.0,362.5129,362.7904,362.2751,362.7904,15909.0
2024-09-12 10:15:00,366.29,367.0,365.95,366.66,4774.0,363.0382,363.7419,362.7012,363.4049,4774.0
2024-09-12 10:20:00,366.84,366.84,366.31,366.48,5049.0,363.5833,363.5833,363.058,363.2265,5049.0
2024-09-12 10:25:00,366.49,366.67,365.99,366.52,3997.0,363.2364,363.4148,362.7409,363.2662,3997.0
2024-09-12 10:30:00,366.5,366.66,365.81,366.59,15803.0,363.2464,363.4049,362.5625,363.3356,15803.0
2024-09-12 10:35:00,366.34,366.34,365.82,366.03,9303.0,363.0878,363.0878,362.5724,362.7805,9303.0
2024-09-12 10:40:00,365.68,365.81,365.38,365.67,900.0,362.4336,362.5625,362.1363,362.4237,900.0
2024-09-12 10:45:00,365.63,367.03,365.62,367.03,5387.0,362.3841,363.7716,362.3742,363.7716,5387.0
2024-09-12 10:50:00,366.87,366.87,365.96,365.97,2472.0,363.6131,363.6131,362.7111,362.7211,2472.0
2024-09-12 10:55:00,365.82,366.73,365.82,366.02,8665.0,362.5724,363.4743,362.5724,362.7706,8665.0
2024-09-12 11:00:00,365.97,366.69,365.84,366.69,7927.0,362.7211,363.4347,362.5922,363.4347,7927.0
2024-09-12 11:05:00,366.79,367.01,365.98,365.98,7689.0,363.5338,363.7518,362.731,362.731,7689.0
2024-09-12 11:10:00,365.98,366.45,365.8,366.45,5194.0,362.731,363.1968,362.5526,363.1968,5194.0
2024-09-12 11:15:00,366.3,366.41,365.97,366.09,11800.0,363.0481,363.1571,362.7211,362.84,11800.0
2024-09-12 11:20:00,365.93,366.26,365.65,366.23,8518.0,362.6814,363.0085,362.4039,362.9787,8518.0
2024-09-12 11:25:00,366.04,366.04,365.01,365.18,3930.0,362.7904,362.7904,361.7696,361.9381,3930.0
2024-09-12 11:30:00,365.0,365.23,364.7,365.21,3870.0,361.7597,361.9876,361.4623,361.9678,3870.0
2024-09-12 11:35:00,365.07,365.74,365.07,365.74,2492.0,361.829,362.4931,361.829,362.4931,2492.0
2024-09-12 11:40:00,365.38,365.53,365.22,365.22,3018.0,362.1363,362.285,361.9777,361.9777,3018.0
2024-09-12 11:45:00,365.22,365.38,365.04,365.24,2858.0,361.9777,362.1363,361.7993,361.9975,2858.0
2024-09-12 11:50:00,365.24,365.31,365.08,365.23,3520.0,361.9975,362.0669,361.839,361.9876,3520.0
2024-09-12 11:55:00,365.22,365.35,365.11,365.25,9478.0,361.9777,362.1066,361.8687,362.0074,9478.0
2024-09-12 12:00:00,365.22,365.46,365.21,365.46,2155.0,361.9777,362.2156,361.9678,362.2156,2155.0
2024-09-12 12:05:00,365.41,365.56,365.18,365.5,2650.0,362.166,362.3147,361.9381,362.2552,2650.0
2024-09-12 12:10:00,365.38,365.44,365.38,365.44,300.0,362.1363,362.1958,362.1363,362.1958,300.0
2024-09-12 12:15:00,365.25,365.8,365.25,365.8,1310.0,362.0074,362.5526,362.0074,362.5526,1310.0
2024-09-12 12:20:00,365.66,365.83,365.49,365.64,1937.0,362.4138,362.5823,362.2453,362.394,1937.0
2024-09-12 12:25:00,365.45,365.67,365.45,365.59,400.0,362.2057,362.4237,362.2057,362.3444,400.0
2024-09-12 12:30:00,365.67,366.01,365.54,365.96,2829.0,362.4237,362.7607,362.2949,362.7111,2829.0
2024-09-12 12:35:00,366.08,366.41,365.94,366.1,1567.0,362.8301,363.1571,362.6913,362.8499,1567.0
2024-09-12 12:40:00,366.06,366.29,365.84,365.97,1567.0,362.8103,363.0382,362.5922,362.7211,1567.0
2024-09-12 12:45:00,366.07,366.12,365.93,365.93,2300.0,362.8202,362.8697,362.6814,362.6814,2300.0
2024-09-12 12:50:00,366.1,366.55,366.06,366.55,2480.0,362.8499,363.2959,362.8103,363.2959,2480.0
2024-09-12 12:55:00,366.42,366.96,366.38,366.94,2558.0,363.1671,363.7023,363.1274,363.6824,2558.0
2024-09-12 13:00:00,366.77,366.97,366.71,366.85,1586.0,363.514,363.7122,363.4545,363.5932,1586.0
2024-09-12 13:05:00,366.77,367.02,366.72,367.02,1826.0,363.514,363.7617,363.4644,363.7617,1826.0
2024-09-12 13:10:00,366.88,367.42,366.85,367.42,6751.0,363.623,364.1582,363.5932,364.1582,6751.0
2024-09-12 13:15:00,367.42,367.84,367.36,367.75,5632.0,364.1582,364.5745,364.0987,364.4853,5632.0
2024-09-12 13:20:00,367.8,368.17,367.69,368.17,5858.0,364.5348,364.9015,364.4258,364.9015,5858.0
2024-09-12 13:25:00,368.46,368.62,368.06,368.07,1495.0,365.189,365.3475,364.7925,364.8024,1495.0
2024-09-12 13:30:00,368.04,368.2,367.97,368.19,1818.0,364.7727,364.9313,364.7033,364.9213,1818.0
2024-09-12 13:35:00,368.22,368.5,368.18,368.26,1170.0,364.9511,365.2286,364.9114,364.9907,1170.0
2024-09-12 13:40:00,368.38,368.46,368.25,368.43,3432.0,365.1097,365.189,364.9808,365.1592,3432.0
2024-09-12 13:45:00,368.43,368.77,368.34,368.36,4115.0,365.1592,365.4962,365.07,365.0898,4115.0
2024-09-12 13:50:00,368.48,368.62,368.08,368.08,43796.0,365.2088,365.3475,364.8123,364.8123,43796.0
2024-09-12 13:55:00,368.0,368.13,367.77,367.97,2018.0,364.733,364.8619,364.5051,364.7033,2018.0
2024-09-12 14:00:00,367.97,368.02,367.86,367.95,1933.0,364.7033,364.7529,364.5943,364.6835,1933.0
2024-09-12 14:05:00,368.14,368.45,367.97,368.16,16367.0,364.8718,365.179,364.7033,364.8916,16367.0
2024-09-12 14:10:00,368.16,368.16,367.54,367.54,15932.0,364.8916,364.8916,364.2771,364.2771,15932.0
2024-09-12 14:15:00,367.54,367.67,367.29,367.44,14442.0,364.2771,364.406,364.0293,364.178,14442.0
2024-09-12 14:20:00,367.44,367.77,367.43,367.52,5926.0,364.178,364.5051,364.1681,364.2573,5926.0
2024-09-12 14:25:00,367.58,368.03,367.58,367.85,2833.0,364.3168,364.7628,364.3168,364.5844,2833.0
2024-09-12 14:30:00,367.92,368.06,367.76,367.79,4525.0,364.6537,364.7925,364.4952,364.5249,4525.0
2024-09-12 14:35:00,367.8,368.06,367.73,367.91,3292.0,364.5348,364.7925,364.4654,364.6438,3292.0
2024-09-12 14:40:00,367.91,368.0,367.79,368.0,14874.0,364.6438,364.733,364.5249,364.733,14874.0
2024-09-12 14:45:00,368.0,368.0,367.74,367.77,6941.0,364.733,364.733,364.4753,364.5051,6941.0
2024-09-12 14:50:00,367.79,367.79,366.96,367.25,3334.0,364.5249,364.5249,363.7023,363.9897,3334.0
2024-09-12 14:55:00,367.38,368.18,367.33,367.76,3668.0,364.1185,364.9114,364.069,364.4952,3668.0
2024-09-12 15:00:00,367.92,368.15,367.42,367.65,1847.0,364.6537,364.8817,364.1582,364.3861,1847.0
2024-09-12 15:05:00,367.65,367.94,367.64,367.79,700.0,364.3861,364.6736,364.3762,364.5249,700.0
2024-09-12 15:10:00,367.88,368.14,367.87,367.92,500.0,364.6141,364.8718,364.6042,364.6537,500.0
2024-09-12 15:15:00,367.92,368.31,367.91,368.15,83735.0,364.6537,365.0403,364.6438,364.8817,83735.0
2024-09-12 15:20:00,368.1,368.68,368.1,368.58,3114.0,364.8321,365.407,364.8321,365.3079,3114.0
2024-09-12 15:25:00,368.49,368.89,368.48,368.76,3665.0,365.2187,365.6151,365.2088,365.4863,3665.0
2024-09-12 15:30:00,368.74,368.85,368.38,368.46,13309.0,365.4665,365.5755,365.1097,365.189,13309.0
2024-09-12 15:35:00,368.53,368.69,368.45,368.53,9964.0,365.2583,365.4169,365.179,365.2583,9964.0
2024-09-12 15:40:00,368.44,368.8,368.44,368.73,3118.0,365.1691,365.5259,365.1691,365.4566,3118.0
2024-09-12 15:45:00,368.65,368.68,367.69,367.69,9271.0,365.3773,365.407,364.4258,364.4258,9271.0
2024-09-12 15:50:00,367.56,368.22,367.56,368.08,16138.0,364.2969,364.9511,364.2969,364.8123,16138.0
2024-09-12 15:55:00,368.01,368.21,367.25,367.98,66365.0,364.7429,364.9412,363.9897,364.7132,66365.0
2024-09-13 09:30:00,366.93,370.49,366.93,370.48,19424.0,363.6725,367.2009,363.6725,367.191,19424.0
2024-09-13 09:35:00,370.82,370.9,369.47,369.97,10841.0,367.528,367.6073,366.19,366.6855,10841.0
2024-09-13 09:40:00,370.0,372.46,369.98,372.26,8069.0,366.7153,369.1534,366.6955,368.9552,8069.0
2024-09-13 09:45:00,372.31,374.24,372.31,374.24,14524.0,369.0048,370.9176,369.0048,370.9176,14524.0
2024-09-13 09:50:00,373.91,374.0,372.28,372.66,29304.0,370.5906,370.6798,368.975,369.3517,29304.0
2024-09-13 09:55:00,372.5,372.81,372.41,372.69,3091.0,369.1931,369.5003,369.1039,369.3814,3091.0
2024-09-13 10:00:00,372.98,373.27,372.14,372.95,69953.0,369.6688,369.9562,368.8363,369.6391,69953.0
2024-09-13 10:05:00,372.37,372.37,371.54,372.33,3737.0,369.0642,369.0642,368.2416,369.0246,3737.0
2024-09-13 10:10:00,372.51,372.61,372.31,372.48,28004.0,369.203,369.3021,369.0048,369.1733,28004.0
2024-09-13 10:15:00,372.37,372.8,372.18,372.56,17808.0,369.0642,369.4904,368.8759,369.2526,17808.0
2024-09-13 10:20:00,372.71,372.77,372.48,372.69,5280.0,369.4012,369.4607,369.1733,369.3814,5280.0
2024-09-13 10:25:00,372.59,372.67,371.94,371.95,14002.0,369.2823,369.3616,368.6381,368.648,14002.0
2024-09-13 10:30:00,372.17,372.17,371.23,371.56,1334.0,368.866,368.866,367.9344,368.2614,1334.0
2024-09-13 10:35:00,371.5,373.03,371.5,372.58,13027.0,368.202,369.7184,368.202,369.2724,13027.0
2024-09-13 10:40:00,372.56,372.77,372.37,372.52,5424.0,369.2526,369.4607,369.0642,369.2129,5424.0
2024-09-13 10:45:00,372.4,372.43,372.05,372.11,2714.0,369.094,369.1237,368.7471,368.8065,2714.0
2024-09-13 10:50:00,371.97,371.97,371.26,371.26,1781.0,368.6678,368.6678,367.9641,367.9641,1781.0
2024-09-13 10:55:00,371.25,371.58,371.14,371.49,2490.0,367.9542,368.2813,367.8452,368.1921,2490.0
2024-09-13 11:00:00,371.5,371.7,371.25,371.45,3305.0,368.202,368.4002,367.9542,368.1524,3305.0
2024-09-13 11:05:00,371.31,371.44,371.13,371.13,2095.0,368.0136,368.1425,367.8352,367.8352,2095.0
2024-09-13 11:10:00,370.79,370.9,370.64,370.75,2898.0,367.4983,367.6073,367.3496,367.4586,2898.0
2024-09-13 11:15:00,370.66,370.92,370.52,370.6,1152.0,367.3694,367.6271,367.2307,367.31,1152.0
2024-09-13 11:20:00,370.6,370.6,369.9,369.91,8770.0,367.31,367.31,366.6162,366.6261,8770.0
2024-09-13 11:25:00,370.11,370.69,370.0,370.51,15968.0,366.8243,367.3992,366.7153,367.2208,15968.0
2024-09-13 11:30:00,370.56,371.24,370.55,371.01,4965.0,367.2703,367.9443,367.2604,367.7163,4965.0
2024-09-13 11:35:00,371.18,372.12,371.06,371.82,12358.0,367.8848,368.8165,367.7659,368.5191,12358.0
2024-09-13 11:40:00,371.87,372.23,371.87,372.09,2477.0,368.5687,368.9255,368.5687,368.7867,2477.0
2024-09-13 11:45:00,372.34,372.73,372.26,372.52,2159.0,369.0345,369.421,368.9552,369.2129,2159.0
2024-09-13 11:50:00,372.52,372.89,372.33,372.89,3274.0,369.2129,369.5796,369.0246,369.5796,3274.0
2024-09-13 11:55:00,372.73,373.12,372.68,372.77,13302.0,369.421,369.8076,369.3715,369.4607,13302.0
2024-09-13 12:00:00,372.91,372.91,372.6,372.76,2725.0,369.5994,369.5994,369.2922,369.4508,2725.0
2024-09-13 12:05:00,372.75,372.9,372.64,372.81,3207.0,369.4409,369.5895,369.3318,369.5003,3207.0
2024-09-13 12:10:00,372.81,373.03,372.6,372.63,7344.0,369.5003,369.7184,369.2922,369.3219,7344.0
2024-09-13 12:15:00,372.55,372.81,372.44,372.8,3878.0,369.2426,369.5003,369.1336,369.4904,3878.0
2024-09-13 12:20:00,372.8,372.9,372.44,372.61,10114.0,369.4904,369.5895,369.1336,369.3021,10114.0
2024-09-13 12:25:00,372.55,372.98,372.54,372.95,2886.0,369.2426,369.6688,369.2327,369.6391,2886.0
2024-09-13 12:30:00,372.87,373.0,372.59,372.81,29847.0,369.5598,369.6886,369.2823,369.5003,29847.0
2024-09-13 12:35:00,372.79,373.26,372.74,373.1,6380.0,369.4805,369.9463,369.431,369.7878,6380.0
2024-09-13 12:40:00,373.09,373.2,372.86,372.91,5823.0,369.7778,369.8869,369.5499,369.5994,5823.0
2024-09-13 12:45:00,372.78,372.78,372.54,372.54,4113.0,369.4706,369.4706,369.2327,369.2327,4113.0
2024-09-13 12:50:00,372.54,372.54,372.13,372.25,2204.0,369.2327,369.2327,368.8264,368.9453,2204.0
2024-09-13 12:55:00,372.31,372.35,372.21,372.35,1806.0,369.0048,369.0444,368.9057,369.0444,1806.0
2024-09-13 13:00:00,372.29,372.8,372.29,372.68,3233.0,368.9849,369.4904,368.9849,369.3715,3233.0
2024-09-13 13:05:00,372.68,372.93,372.65,372.68,5755.0,369.3715,369.6193,369.3418,369.3715,5755.0
2024-09-13 13:10:00,372.59,372.97,372.59,372.85,2619.0,369.2823,369.6589,369.2823,369.54,2619.0
2024-09-13 13:15:00,372.76,372.93,372.56,372.62,5143.0,369.4508,369.6193,369.2526,369.312,5143.0
2024-09-13 13:20:00,372.62,372.62,372.11,372.12,2912.0,369.312,369.312,368.8065,368.8165,2912.0
2024-09-13 13:25:00,372.26,372.27,371.96,372.11,2144.0,368.9552,368.9651,368.6579,368.8065,2144.0
2024-09-13 13:30:00,371.99,371.99,371.99,371.99,100.0,368.6876,368.6876,368.6876,368.6876,100.0
2024-09-13 13:35:00,371.79,372.05,371.58,372.01,2333.0,368.4894,368.7471,368.2813,368.7074,2333.0
2024-09-13 13:40:00,372.21,372.21,371.92,372.06,4930.0,368.9057,368.9057,368.6182,368.757,4930.0
2024-09-13 13:45:00,372.11,372.21,371.93,372.06,2104.0,368.8065,368.9057,368.6281,368.757,2104.0
2024-09-13 13:50:00,372.14,372.14,371.89,371.96,1810.0,368.8363,368.8363,368.5885,368.6579,1810.0
2024-09-13 13:55:00,371.96,371.96,371.53,371.72,2901.0,368.6579,368.6579,368.2317,368.42,2901.0
2024-09-13 14:00:00,371.48,371.52,371.1,371.43,1650.0,368.1821,368.2218,367.8055,368.1326,1650.0
2024-09-13 14:05:00,371.43,371.97,371.43,371.97,1122.0,368.1326,368.6678,368.1326,368.6678,1122.0
2024-09-13 14:10:00,372.03,372.12,371.8,372.06,2245.0,368.7273,368.8165,368.4993,368.757,2245.0
2024-09-13 14:15:00,372.05,372.12,371.88,371.93,4796.0,368.7471,368.8165,368.5786,368.6281,4796.0
2024-09-13 14:20:00,371.96,372.2,371.86,371.91,6180.0,368.6579,368.8957,368.5588,368.6083,6180.0
2024-09-13 14:25:00,371.83,371.83,371.5,371.6,1362.0,368.529,368.529,368.202,368.3011,1362.0
2024-09-13 14:30:00,371.49,371.49,371.3,371.3,970.0,368.1921,368.1921,368.0037,368.0037,970.0
2024-09-13 14:35:00,371.44,371.59,371.39,371.43,2225.0,368.1425,368.2912,368.0929,368.1326,2225.0
2024-09-13 14:40:00,371.59,371.9,371.47,371.47,2252.0,368.2912,368.5984,368.1722,368.1722,2252.0
2024-09-13 14:45:00,371.49,371.6,371.43,371.52,1251.0,368.1921,368.3011,368.1326,368.2218,1251.0
2024-09-13 14:50:00,371.41,371.41,371.16,371.18,2150.0,368.1128,368.1128,367.865,367.8848,2150.0
2024-09-13 14:55:00,371.16,371.21,371.03,371.15,2790.0,367.865,367.9145,367.7361,367.8551,2790.0
2024-09-13 15:00:00,370.98,371.06,370.8,370.93,2215.0,367.6866,367.7659,367.5082,367.637,2215.0
2024-09-13 15:05:00,371.05,371.31,371.05,371.19,3501.0,367.756,368.0136,367.756,367.8947,3501.0
2024-09-13 15:10:00,371.19,371.87,371.17,371.72,8039.0,367.8947,368.5687,367.8749,368.42,8039.0
2024-09-13 15:15:00,371.68,371.68,371.4,371.48,3413.0,368.3804,368.3804,368.1028,368.1821,3413.0
2024-09-13 15:20:00,371.4,371.43,371.02,371.29,4928.0,368.1028,368.1326,367.7262,367.9938,4928.0
2024-09-13 15:25:00,371.45,371.72,371.16,371.21,2799.0,368.1524,368.42,367.865,367.9145,2799.0
2024-09-13 15:30:00,371.24,371.24,370.86,370.95,6489.0,367.9443,367.9443,367.5676,367.6568,6489.0
2024-09-13 15:35:00,370.97,371.05,370.74,370.76,6042.0,367.6767,367.756,367.4487,367.4685,6042.0
2024-09-13 15:40:00,370.74,370.77,370.42,370.51,4369.0,367.4487,367.4784,367.1316,367.2208,4369.0
2024-09-13 15:45:00,370.63,370.98,370.58,370.88,8427.0,367.3397,367.6866,367.2901,367.5875,8427.0
2024-09-13 15:50:00,371.16,371.44,370.8,370.99,16740.0,367.865,368.1425,367.5082,367.6965,16740.0
2024-09-13 15:55:00,370.92,371.02,370.08,370.21,52105.0,367.6271,367.7262,366.7946,366.9234,52105.0
2024-09-16 09:30:00,373.0,373.64,371.4,373.64,19515.0,369.6886,370.323,368.1028,370.323,19515.0
2024-09-16 09:35:00,373.42,374.63,371.5,372.35,4821.0,370.1049,371.3042,368.202,369.0444,4821.0
2024-09-16 09:40:00,372.71,373.23,372.24,372.77,1239.0,369.4012,369.9166,368.9354,369.4607,1239.0
2024-09-16 09:45:00,372.63,372.99,372.2,372.9,4728.0,369.3219,369.6787,368.8957,369.5895,4728.0
2024-09-16 09:50:00,373.03,373.14,372.36,372.91,4488.0,369.7184,369.8274,369.0543,369.5994,4488.0
2024-09-16 09:55:00,372.61,372.91,371.94,371.94,3795.0,369.3021,369.5994,368.6381,368.6381,3795.0
2024-09-16 10:00:00,372.47,372.78,370.83,371.46,3528.0,369.1634,369.4706,367.5379,368.1623,3528.0
2024-09-16 10:05:00,371.73,371.88,371.13,371.88,1455.0,368.4299,368.5786,367.8352,368.5786,1455.0
2024-09-16 10:10:00,371.27,371.82,371.06,371.06,1130.0,367.974,368.5191,367.7659,367.7659,1130.0
2024-09-16 10:15:00,371.32,371.32,371.07,371.25,954.0,368.0236,368.0236,367.7758,367.9542,954.0
2024-09-16 10:20:00,371.35,371.55,371.13,371.51,2736.0,368.0533,368.2515,367.8352,368.2119,2736.0
2024-09-16 10:25:00,371.27,371.3,370.52,370.52,3758.0,367.974,368.0037,367.2307,367.2307,3758.0
2024-09-16 10:30:00,370.75,370.96,370.26,370.34,2341.0,367.4586,367.6668,366.973,367.0523,2341.0
2024-09-16 10:35:00,370.62,370.99,370.32,370.34,3027.0,367.3298,367.6965,367.0324,367.0523,3027.0
2024-09-16 10:40:00,370.22,371.2,370.01,371.2,4080.0,366.9333,367.9046,366.7252,367.9046,4080.0
2024-09-16 10:45:00,371.16,372.11,371.07,371.44,4212.0,367.865,368.8065,367.7758,368.1425,4212.0
2024-09-16 10:50:00,371.62,371.62,371.1,371.1,1766.0,368.3209,368.3209,367.8055,367.8055,1766.0
2024-09-16 10:55:00,371.02,371.51,370.98,371.51,1907.0,367.7262,368.2119,367.6866,368.2119,1907.0
2024-09-16 11:00:00,371.35,371.81,370.98,371.41,3441.0,368.0533,368.5092,367.6866,368.1128,3441.0
2024-09-16 11:05:00,371.6,372.27,371.37,372.27,4887.0,368.3011,368.9651,368.0731,368.9651,4887.0
2024-09-16 11:10:00,372.01,372.21,371.52,371.52,3217.0,368.7074,368.9057,368.2218,368.2218,3217.0
2024-09-16 11:15:00,371.59,371.69,371.39,371.69,715.0,368.2912,368.3903,368.0929,368.3903,715.0
2024-09-16 11:20:00,371.7,371.7,371.03,371.04,4863.0,368.4002,368.4002,367.7361,367.746,4863.0
2024-09-16 11:25:00,370.89,371.14,370.86,371.14,1634.0,367.5974,367.8452,367.5676,367.8452,1634.0
2024-09-16 11:30:00,371.22,371.31,371.16,371.3,906.0,367.9244,368.0136,367.865,368.0037,906.0
2024-09-16 11:35:00,371.42,371.45,371.02,371.33,2330.0,368.1227,368.1524,367.7262,368.0335,2330.0
2024-09-16 11:40:00,371.42,371.42,371.17,371.31,1000.0,368.1227,368.1227,367.8749,368.0136,1000.0
2024-09-16 11:45:00,371.31,371.91,371.31,371.86,2637.0,368.0136,368.6083,368.0136,368.5588,2637.0
2024-09-16 11:50:00,371.92,371.94,371.66,371.9,3336.0,368.6182,368.6381,368.3605,368.5984,3336.0
2024-09-16 11:55:00,371.93,372.09,371.79,371.93,2419.0,368.6281,368.7867,368.4894,368.6281,2419.0
2024-09-16 12:00:00,372.04,372.08,371.54,371.6,2470.0,368.7372,368.7768,368.2416,368.3011,2470.0
2024-09-16 12:05:00,371.75,371.85,371.71,371.82,1142.0,368.4497,368.5489,368.4101,368.5191,1142.0
2024-09-16 12:10:00,371.95,372.2,371.86,371.99,9760.0,368.648,368.8957,368.5588,368.6876,9760.0
2024-09-16 12:15:00,372.05,372.05,371.8,371.89,1525.0,368.7471,368.7471,368.4993,368.5885,1525.0
2024-09-16 12:20:00,371.83,371.98,371.8,371.83,1846.0,368.529,368.6777,368.4993,368.529,1846.0
2024-09-16 12:25:00,371.86,372.1,371.85,372.06,4501.0,368.5588,368.7966,368.5489,368.757,4501.0
2024-09-16 12:30:00,371.98,372.18,371.77,371.97,1968.0,368.6777,368.8759,368.4696,368.6678,1968.0
2024-09-16 12:35:00,372.12,372.17,372.1,372.11,1490.0,368.8165,368.866,368.7966,368.8065,1490.0
2024-09-16 12:40:00,371.96,372.32,371.96,372.25,2742.0,368.6579,369.0147,368.6579,368.9453,2742.0
2024-09-16 12:45:00,372.24,372.42,372.06,372.4,4003.0,368.9354,369.1138,368.757,369.094,4003.0
2024-09-16 12:50:00,372.39,372.45,372.21,372.23,2097.0,369.0841,369.1435,368.9057,368.9255,2097.0
2024-09-16 12:55:00,372.28,372.33,372.09,372.17,1864.0,368.975,369.0246,368.7867,368.866,1864.0
2024-09-16 13:00:00,372.21,372.26,372.05,372.05,1651.0,368.9057,368.9552,368.7471,368.7471,1651.0
2024-09-16 13:05:00,372.12,372.12,371.76,371.76,1754.0,368.8165,368.8165,368.4597,368.4597,1754.0
2024-09-16 13:10:00,372.03,372.03,371.78,371.9,1527.0,368.7273,368.7273,368.4795,368.5984,1527.0
2024-09-16 13:15:00,372.0,372.0,371.72,371.89,2318.0,368.6975,368.6975,368.42,368.5885,2318.0
2024-09-16 13:20:00,371.88,372.03,371.77,371.77,1225.0,368.5786,368.7273,368.4696,368.4696,1225.0
2024-09-16 13:25:00,371.77,371.85,371.59,371.75,4256.0,368.4696,368.5489,368.2912,368.4497,4256.0
2024-09-16 13:30:00,371.74,371.93,371.72,371.77,5866.0,368.4398,368.6281,368.42,368.4696,5866.0
2024-09-16 13:35:00,371.74,372.02,371.68,371.94,3444.0,368.4398,368.7173,368.3804,368.6381,3444.0
2024-09-16 13:40:00,372.08,372.11,371.84,371.95,2352.0,368.7768,368.8065,368.5389,368.648,2352.0
2024-09-16 13:45:00,372.0,372.01,371.7,371.77,1037.0,368.6975,368.7074,368.4002,368.4696,1037.0
2024-09-16 13:50:00,371.81,371.82,371.68,371.82,2035.0,368.5092,368.5191,368.3804,368.5191,2035.0
2024-09-16 13:55:00,371.82,371.9,371.71,371.9,2237.0,368.5191,368.5984,368.4101,368.5984,2237.0
2024-09-16 14:00:00,371.85,371.85,371.58,371.59,2121.0,368.5489,368.5489,368.2813,368.2912,2121.0
2024-09-16 14:05:00,371.63,371.65,371.62,371.65,890.0,368.3308,368.3506,368.3209,368.3506,890.0
2024-09-16 14:10:00,371.79,371.94,371.65,371.91,5814.0,368.4894,368.6381,368.3506,368.6083,5814.0
2024-09-16 14:15:00,371.84,372.05,371.84,371.94,2514.0,368.5389,368.7471,368.5389,368.6381,2514.0
2024-09-16 14:20:00,372.05,372.08,371.81,371.81,2732.0,368.7471,368.7768,368.5092,368.5092,2732.0
2024-09-16 14:25:00,371.77,372.1,371.76,372.02,2844.0,368.4696,368.7966,368.4597,368.7173,2844.0
2024-09-16 14:30:00,372.03,372.06,371.82,372.06,3937.0,368.7273,368.757,368.5191,368.757,3937.0
2024-09-16 14:35:00,372.07,372.13,371.97,372.02,1631.0,368.7669,368.8264,368.6678,368.7173,1631.0
2024-09-16 14:40:00,372.03,372.13,371.32,371.47,3744.0,368.7273,368.8264,368.0236,368.1722,3744.0
2024-09-16 14:45:00,371.36,371.51,371.34,371.51,2790.0,368.0632,368.2119,368.0434,368.2119,2790.0
2024-09-16 14:50:00,371.56,371.77,371.47,371.65,4340.0,368.2614,368.4696,368.1722,368.3506,4340.0
2024-09-16 14:55:00,371.76,372.03,371.65,371.88,5637.0,368.4597,368.7273,368.3506,368.5786,5637.0
2024-09-16 15:00:00,371.97,371.97,371.57,371.7,7473.0,368.6678,368.6678,368.2713,368.4002,7473.0
2024-09-16 15:05:00,371.51,371.77,371.5,371.74,4018.0,368.2119,368.4696,368.202,368.4398,4018.0
2024-09-16 15:10:00,371.74,371.81,371.4,371.46,3543.0,368.4398,368.5092,368.1028,368.1623,3543.0
2024-09-16 15:15:00,371.36,371.69,371.28,371.57,3356.0,368.0632,368.3903,367.9839,368.2713,3356.0
2024-09-16 15:20:00,371.56,371.57,371.37,371.49,5535.0,368.2614,368.2713,368.0731,368.1921,5535.0
2024-09-16 15:25:00,371.5,371.84,371.38,371.81,3418.0,368.202,368.5389,368.083,368.5092,3418.0
2024-09-16 15:30:00,371.8,372.11,371.8,371.99,6011.0,368.4993,368.8065,368.4993,368.6876,6011.0
2024-09-16 15:35:00,371.99,372.15,371.72,371.89,5772.0,368.6876,368.8462,368.42,368.5885,5772.0
2024-09-16 15:40:00,371.9,372.32,371.88,372.02,6396.0,368.5984,369.0147,368.5786,368.7173,6396.0
2024-09-16 15:45:00,372.02,372.17,371.79,371.8,9044.0,368.7173,368.866,368.4894,368.4993,9044.0
2024-09-16 15:50:00,371.63,371.92,371.6,371.65,14900.0,368.3308,368.6182,368.3011,368.3506,14900.0
2024-09-16 15:55:00,371.75,372.01,371.55,371.97,41538.0,368.4497,368.7074,368.2515,368.6678,41538.0
2024-09-17 09:30:00,371.19,373.0,370.9,372.0,25442.0,367.8947,369.6886,367.6073,368.6975,25442.0
2024-09-17 09:35:00,371.88,372.41,371.56,372.41,3450.0,368.5786,369.1039,368.2614,369.1039,3450.0
2024-09-17 09:40:00,372.4,373.48,372.33,372.35,22175.0,369.094,370.1644,369.0246,369.0444,22175.0
2024-09-17 09:45:00,372.59,372.59,371.6,371.61,2642.0,369.2823,369.2823,368.3011,368.311,2642.0
2024-09-17 09:50:00,371.49,371.71,371.15,371.49,40089.0,368.1921,368.4101,367.8551,368.1921,40089.0
2024-09-17 09:55:00,371.37,371.37,370.79,371.06,8849.0,368.0731,368.0731,367.4983,367.7659,8849.0
2024-09-17 10:00:00,370.87,371.32,370.79,371.3,5863.0,367.5776,368.0236,367.4983,368.0037,5863.0
2024-09-17 10:05:00,371.28,372.62,371.27,372.61,7884.0,367.9839,369.312,367.974,369.3021,7884.0
2024-09-17 10:10:00,372.27,372.43,371.78,372.23,12700.0,368.9651,369.1237,368.4795,368.9255,12700.0
2024-09-17 10:15:00,372.31,372.45,371.92,372.1,1467.0,369.0048,369.1435,368.6182,368.7966,1467.0
2024-09-17 10:20:00,372.17,372.17,371.76,371.81,3489.0,368.866,368.866,368.4597,368.5092,3489.0
2024-09-17 10:25:00,371.72,372.0,371.55,371.65,4552.0,368.42,368.6975,368.2515,368.3506,4552.0
2024-09-17 10:30:00,371.57,371.91,371.5,371.89,7643.0,368.2713,368.6083,368.202,368.5885,7643.0
2024-09-17 10:35:00,371.69,371.81,371.18,371.81,21689.0,368.3903,368.5092,367.8848,368.5092,21689.0
2024-09-17 10:40:00,371.78,371.82,371.51,371.56,3214.0,368.4795,368.5191,368.2119,368.2614,3214.0
2024-09-17 10:45:00,371.6,371.74,371.51,371.72,2055.0,368.3011,368.4398,368.2119,368.42,2055.0
2024-09-17 10:50:00,371.63,371.79,371.09,371.09,23121.0,368.3308,368.4894,367.7956,367.7956,23121.0
2024-09-17 10:55:00,370.02,370.02,369.44,369.56,1149.0,366.7351,366.7351,366.1603,366.2792,1149.0
2024-09-17 11:00:00,369.77,370.31,369.72,369.9,1111.0,366.4873,367.0225,366.4378,366.6162,1111.0
2024-09-17 11:05:00,370.04,370.04,368.9,368.93,2107.0,366.7549,366.7549,365.625,365.6548,2107.0
2024-09-17 11:10:00,368.66,369.12,368.53,368.53,907.0,365.3872,365.8431,365.2583,365.2583,907.0
2024-09-17 11:15:00,368.58,368.85,368.57,368.75,1450.0,365.3079,365.5755,365.298,365.4764,1450.0
2024-09-17 11:20:00,368.49,368.83,368.48,368.83,2694.0,365.2187,365.5557,365.2088,365.5557,2694.0
2024-09-17 11:25:00,368.62,368.62,368.03,368.06,4350.0,365.3475,365.3475,364.7628,364.7925,4350.0
2024-09-17 11:30:00,368.06,368.33,368.06,368.29,1563.0,364.7925,365.0601,364.7925,365.0205,1563.0
2024-09-17 11:35:00,367.98,368.05,367.67,367.98,3104.0,364.7132,364.7826,364.406,364.7132,3104.0
2024-09-17 11:40:00,367.89,367.89,367.21,367.22,1556.0,364.624,364.624,363.95,363.96,1556.0
2024-09-17 11:45:00,367.22,367.41,366.78,367.08,2890.0,363.96,364.1483,363.5239,363.8212,2890.0
2024-09-17 11:50:00,367.1,367.27,366.98,366.98,703.0,363.841,364.0095,363.7221,363.7221,703.0
2024-09-17 11:55:00,367.22,367.97,367.21,367.64,6833.0,363.96,364.7033,363.95,364.3762,6833.0
2024-09-17 12:00:00,367.64,367.64,366.93,366.98,4049.0,364.3762,364.3762,363.6725,363.7221,4049.0
2024-09-17 12:05:00,367.16,367.3,366.6,366.6,4892.0,363.9005,364.0392,363.3455,363.3455,4892.0
2024-09-17 12:10:00,366.99,367.18,366.99,367.15,3249.0,363.732,363.9203,363.732,363.8906,3249.0
2024-09-17 12:15:00,367.16,367.33,366.98,367.33,1802.0,363.9005,364.069,363.7221,364.069,1802.0
2024-09-17 12:20:00,367.1,367.1,366.4,366.5,4569.0,363.841,363.841,363.1472,363.2464,4569.0
2024-09-17 12:25:00,366.75,366.75,366.03,366.17,1394.0,363.4941,363.4941,362.7805,362.9193,1394.0
2024-09-17 12:30:00,365.68,365.8,364.75,364.75,5258.0,362.4336,362.5526,361.5119,361.5119,5258.0
2024-09-17 12:35:00,365.09,365.19,364.75,364.87,3635.0,361.8489,361.948,361.5119,361.6308,3635.0
2024-09-17 12:40:00,364.94,364.96,362.43,362.54,32683.0,361.7002,361.72,359.2125,359.3215,32683.0
2024-09-17 12:45:00,362.53,362.58,361.35,361.35,12582.0,359.3116,359.3612,358.1421,358.1421,12582.0
2024-09-17 12:50:00,361.21,361.72,360.83,361.63,18730.0,358.0033,358.5088,357.6267,358.4196,18730.0
2024-09-17 12:55:00,361.46,362.26,361.46,361.86,4367.0,358.2511,359.044,358.2511,358.6475,4367.0
2024-09-17 13:00:00,361.75,362.17,361.75,362.17,3401.0,358.5385,358.9548,358.5385,358.9548,3401.0
2024-09-17 13:05:00,362.19,362.75,362.19,362.68,4974.0,358.9746,359.5296,358.9746,359.4603,4974.0
2024-09-17 13:10:00,362.69,362.79,361.78,362.17,20389.0,359.4702,359.5693,358.5683,358.9548,20389.0
2024-09-17 13:15:00,362.33,362.59,362.23,362.36,7106.0,359.1134,359.3711,359.0143,359.1431,7106.0
2024-09-17 13:20:00,362.31,362.69,362.31,362.59,2967.0,359.0935,359.4702,359.0935,359.3711,2967.0
2024-09-17 13:25:00,362.53,362.54,362.4,362.42,3948.0,359.3116,359.3215,359.1827,359.2026,3948.0
2024-09-17 13:30:00,362.4,362.44,361.78,361.97,4331.0,359.1827,359.2224,358.5683,358.7566,4331.0
2024-09-17 13:35:00,361.95,362.36,361.95,362.1,4763.0,358.7367,359.1431,358.7367,358.8854,4763.0
2024-09-17 13:40:00,362.27,362.27,361.35,361.62,1500.0,359.0539,359.0539,358.1421,358.4097,1500.0
2024-09-17 13:45:00,361.73,362.63,361.73,362.62,3087.0,358.5187,359.4107,358.5187,359.4008,3087.0
2024-09-17 13:50:00,362.74,363.51,362.74,363.41,2751.0,359.5197,360.2829,359.5197,360.1838,2751.0
2024-09-17 13:55:00,363.47,363.47,362.75,363.03,3727.0,360.2432,360.2432,359.5296,359.8072,3727.0
2024-09-17 14:00:00,363.2,363.63,363.15,363.49,4039.0,359.9756,360.4018,359.9261,360.2631,4039.0
2024-09-17 14:05:00,363.33,363.79,363.19,363.75,6482.0,360.1045,360.5604,359.9657,360.5208,6482.0
2024-09-17 14:10:00,363.84,364.59,363.83,364.31,4179.0,360.61,361.3533,360.6001,361.0758,4179.0
2024-09-17 14:15:00,364.46,364.63,364.14,364.34,4874.0,361.2245,361.393,360.9073,361.1055,4874.0
2024-09-17 14:20:00,364.11,364.96,364.11,364.78,2883.0,360.8776,361.72,360.8776,361.5416,2883.0
2024-09-17 14:25:00,364.95,365.03,364.6,364.65,2322.0,361.7101,361.7894,361.3632,361.4128,2322.0
2024-09-17 14:30:00,364.74,365.41,364.73,365.34,1998.0,361.502,362.166,361.4921,362.0966,1998.0
2024-09-17 14:35:00,365.2,365.52,365.1,365.4,7622.0,361.9579,362.2751,361.8588,362.1561,7622.0
2024-09-17 14:40:00,365.6,365.68,365.49,365.62,3395.0,362.3543,362.4336,362.2453,362.3742,3395.0
2024-09-17 14:45:00,365.59,365.84,364.83,364.94,8492.0,362.3444,362.5922,361.5912,361.7002,8492.0
2024-09-17 14:50:00,364.64,364.93,364.64,364.81,2484.0,361.4029,361.6903,361.4029,361.5714,2484.0
2024-09-17 14:55:00,364.71,364.93,364.25,364.58,3391.0,361.4722,361.6903,361.0163,361.3434,3391.0
2024-09-17 15:00:00,364.58,364.58,363.53,363.85,7200.0,361.3434,361.3434,360.3027,360.6199,7200.0
2024-09-17 15:05:00,363.83,363.95,363.7,363.87,2199.0,360.6001,360.719,360.4712,360.6397,2199.0
2024-09-17 15:10:00,363.73,364.03,363.69,363.73,3419.0,360.5009,360.7983,360.4613,360.5009,3419.0
2024-09-17 15:15:00,363.73,363.99,363.62,363.67,5284.0,360.5009,360.7586,360.3919,360.4415,5284.0
2024-09-17 15:20:00,363.62,363.72,363.34,363.34,2429.0,360.3919,360.491,360.1144,360.1144,2429.0
2024-09-17 15:25:00,363.54,364.16,363.49,364.15,2520.0,360.3126,360.9271,360.2631,360.9172,2520.0
2024-09-17 15:30:00,364.09,364.38,364.0,364.38,1350.0,360.8577,361.1452,360.7685,361.1452,1350.0
2024-09-17 15:35:00,364.14,364.14,363.52,363.88,5962.0,360.9073,360.9073,360.2928,360.6496,5962.0
2024-09-17 15:40:00,363.94,364.15,363.81,364.08,4763.0,360.7091,360.9172,360.5802,360.8478,4763.0
2024-09-17 15:45:00,364.15,364.48,363.91,364.13,7477.0,360.9172,361.2443,360.6793,360.8974,7477.0
2024-09-17 15:50:00,363.99,364.41,363.68,364.16,34906.0,360.7586,361.1749,360.4514,360.9271,34906.0
2024-09-17 15:55:00,364.05,364.21,363.2,363.97,115451.0,360.8181,360.9767,359.9756,360.7388,115451.0
2024-09-18 09:30:00,363.15,363.15,360.01,361.75,15029.0,359.9261,359.9261,356.814,358.5385,15029.0
2024-09-18 09:35:00,362.58,363.83,362.07,363.83,2500.0,359.3612,360.6001,358.8557,360.6001,2500.0
2024-09-18 09:40:00,363.98,364.14,362.68,362.68,1709.0,360.7487,360.9073,359.4603,359.4603,1709.0
2024-09-18 09:45:00,362.36,362.36,361.25,361.25,7710.0,359.1431,359.1431,358.043,358.043,7710.0
2024-09-18 09:50:00,361.16,361.25,360.75,360.97,5198.0,357.9538,358.043,357.5474,357.7654,5198.0
2024-09-18 09:55:00,360.91,361.85,360.82,361.63,11340.0,357.706,358.6376,357.6168,358.4196,11340.0
2024-09-18 10:00:00,361.75,361.77,361.11,361.16,12581.0,358.5385,358.5583,357.9042,357.9538,12581.0
2024-09-18 10:05:00,361.3,361.48,360.65,360.96,6029.0,358.0925,358.2709,357.4483,357.7555,6029.0
2024-09-18 10:10:00,360.8,360.85,359.66,359.83,3902.0,357.597,357.6465,356.4671,356.6356,3902.0
2024-09-18 10:15:00,360.05,360.55,359.9,360.35,1565.0,356.8536,357.3492,356.7049,357.1509,1565.0
2024-09-18 10:20:00,360.74,360.74,360.32,360.57,989.0,357.5375,357.5375,357.1212,357.369,989.0
2024-09-18 10:25:00,360.38,361.04,360.37,360.87,1200.0,357.1807,357.8348,357.1708,357.6663,1200.0
2024-09-18 10:30:00,360.57,361.07,360.52,360.91,2568.0,357.369,357.8646,357.3194,357.706,2568.0
2024-09-18 10:35:00,360.94,361.37,360.94,361.22,5182.0,357.7357,358.1619,357.7357,358.0132,5182.0
2024-09-18 10:40:00,361.13,362.2,361.06,362.0,6527.0,357.924,358.9845,357.8546,358.7863,6527.0
2024-09-18 10:45:00,361.76,361.96,361.67,361.79,2827.0,358.5484,358.7467,358.4592,358.5782,2827.0
2024-09-18 10:50:00,361.93,362.09,361.64,362.09,4697.0,358.7169,358.8755,358.4295,358.8755,4697.0
2024-09-18 10:55:00,362.08,362.08,361.36,361.36,1999.0,358.8656,358.8656,358.152,358.152,1999.0
2024-09-18 11:00:00,361.31,361.63,361.24,361.62,5894.0,358.1024,358.4196,358.033,358.4097,5894.0
2024-09-18 11:05:00,361.62,361.65,361.45,361.45,2323.0,358.4097,358.4394,358.2412,358.2412,2323.0
2024-09-18 11:10:00,361.45,361.45,360.84,360.84,3026.0,358.2412,358.2412,357.6366,357.6366,3026.0
2024-09-18 11:15:00,360.66,360.66,360.15,360.6,2833.0,357.4582,357.4582,356.9527,357.3987,2833.0
2024-09-18 11:20:00,360.77,360.91,360.66,360.81,2338.0,357.5672,357.706,357.4582,357.6069,2338.0
2024-09-18 11:25:00,360.72,361.0,360.69,360.88,2805.0,357.5177,357.7952,357.4879,357.6762,2805.0
2024-09-18 11:30:00,360.83,361.32,360.83,361.28,4255.0,357.6267,358.1123,357.6267,358.0727,4255.0
2024-09-18 11:35:00,361.3,361.44,361.27,361.37,2562.0,358.0925,358.2313,358.0628,358.1619,2562.0
2024-09-18 11:40:00,361.38,361.39,361.25,361.31,1100.0,358.1718,358.1817,358.043,358.1024,1100.0
2024-09-18 11:45:00,361.22,361.26,361.01,361.03,3263.0,358.0132,358.0529,357.8051,357.8249,3263.0
2024-09-18 11:50:00,361.07,361.35,360.98,361.3,5413.0,357.8646,358.1421,357.7754,358.0925,5413.0
2024-09-18 11:55:00,361.24,361.69,361.24,361.39,4523.0,358.033,358.4791,358.033,358.1817,4523.0
2024-09-18 12:00:00,361.29,362.38,361.24,362.38,8228.0,358.0826,359.1629,358.033,359.1629,8228.0
2024-09-18 12:05:00,362.52,362.55,362.13,362.13,3292.0,359.3017,359.3314,358.9151,358.9151,3292.0
2024-09-18 12:10:00,362.4,362.57,362.39,362.57,2958.0,359.1827,359.3512,359.1728,359.3512,2958.0
2024-09-18 12:15:00,362.53,362.66,362.38,362.53,3506.0,359.3116,359.4404,359.1629,359.3116,3506.0
2024-09-18 12:20:00,362.44,362.54,362.42,362.44,2233.0,359.2224,359.3215,359.2026,359.2224,2233.0
2024-09-18 12:25:00,362.36,362.49,362.36,362.39,4089.0,359.1431,359.2719,359.1431,359.1728,4089.0
2024-09-18 12:30:00,362.39,362.6,362.38,362.54,4371.0,359.1728,359.381,359.1629,359.3215,4371.0
2024-09-18 12:35:00,362.44,362.75,362.44,362.71,4510.0,359.2224,359.5296,359.2224,359.49,4510.0
2024-09-18 12:40:00,362.73,362.81,362.63,362.7,1842.0,359.5098,359.5891,359.4107,359.4801,1842.0
2024-09-18 12:45:00,362.64,362.66,362.59,362.59,800.0,359.4206,359.4404,359.3711,359.3711,800.0
2024-09-18 12:50:00,362.63,362.64,362.43,362.49,2060.0,359.4107,359.4206,359.2125,359.2719,2060.0
2024-09-18 12:55:00,362.36,362.36,362.13,362.13,2479.0,359.1431,359.1431,358.9151,358.9151,2479.0
2024-09-18 13:00:00,362.41,362.62,362.29,362.62,3155.0,359.1927,359.4008,359.0737,359.4008,3155.0
2024-09-18 13:05:00,362.62,362.8,362.52,362.72,1300.0,359.4008,359.5792,359.3017,359.4999,1300.0
2024-09-18 13:10:00,362.86,363.21,362.86,363.14,2604.0,359.6387,359.9856,359.6387,359.9162,2604.0
2024-09-18 13:15:00,363.05,363.21,362.83,362.83,2001.0,359.827,359.9856,359.6089,359.6089,2001.0
2024-09-18 13:20:00,362.69,362.69,362.57,362.62,570.0,359.4702,359.4702,359.3512,359.4008,570.0
2024-09-18 13:25:00,362.66,362.85,362.65,362.74,1210.0,359.4404,359.6288,359.4305,359.5197,1210.0
2024-09-18 13:30:00,362.81,363.25,362.81,363.25,1911.0,359.5891,360.0252,359.5891,360.0252,1911.0
2024-09-18 13:35:00,363.25,363.58,363.02,363.12,3987.0,360.0252,360.3523,359.7972,359.8964,3987.0
2024-09-18 13:40:00,363.04,363.04,362.67,362.67,1401.0,359.8171,359.8171,359.4504,359.4504,1401.0
2024-09-18 13:45:00,362.79,362.94,362.63,362.88,1610.0,359.5693,359.718,359.4107,359.6585,1610.0
2024-09-18 13:50:00,362.96,362.96,362.61,362.61,700.0,359.7378,359.7378,359.3909,359.3909,700.0
2024-09-18 13:55:00,362.47,362.47,362.14,362.28,887.0,359.2521,359.2521,358.9251,359.0638,887.0
2024-09-18 14:00:00,362.51,365.84,362.5,364.28,12679.0,359.2918,362.5922,359.2819,361.0461,12679.0
2024-09-18 14:05:00,364.29,364.5,363.38,363.44,5470.0,361.056,361.2641,360.154,360.2135,5470.0
2024-09-18 14:10:00,363.29,363.42,362.23,362.51,3912.0,360.0648,360.1937,359.0143,359.2918,3912.0
2024-09-18 14:15:00,362.56,363.19,362.53,363.02,3027.0,359.3413,359.9657,359.3116,359.7972,3027.0
2024-09-18 14:20:00,363.03,363.2,362.71,363.04,3807.0,359.8072,359.9756,359.49,359.8171,3807.0
2024-09-18 14:25:00,362.91,363.21,362.72,363.2,1787.0,359.6882,359.9856,359.4999,359.9756,1787.0
2024-09-18 14:30:00,363.16,363.29,363.01,363.18,9000.0,359.936,360.0648,359.7873,359.9558,9000.0
2024-09-18 14:35:00,363.18,363.18,362.2,362.72,17947.0,359.9558,359.9558,358.9845,359.4999,17947.0
2024-09-18 14:40:00,362.57,362.72,361.8,361.8,4944.0,359.3512,359.4999,358.5881,358.5881,4944.0
2024-09-18 14:45:00,361.59,362.62,361.58,362.48,1722.0,358.3799,359.4008,358.37,359.262,1722.0
2024-09-18 14:50:00,362.55,363.29,362.41,362.84,2935.0,359.3314,360.0648,359.1927,359.6188,2935.0
2024-09-18 14:55:00,362.85,363.36,362.51,362.68,2766.0,359.6288,360.1342,359.2918,359.4603,2766.0
2024-09-18 15:00:00,362.25,362.6,362.14,362.6,8709.0,359.0341,359.381,358.9251,359.381,8709.0
2024-09-18 15:05:00,362.36,362.85,362.23,362.85,1775.0,359.1431,359.6288,359.0143,359.6288,1775.0
2024-09-18 15:10:00,362.7,363.45,362.48,363.39,4401.0,359.4801,360.2234,359.262,360.164,4401.0
2024-09-18 15:15:00,363.08,363.42,363.08,363.24,837.0,359.8567,360.1937,359.8567,360.0153,837.0
2024-09-18 15:20:00,363.21,363.21,361.82,362.08,4580.0,359.9856,359.9856,358.6079,358.8656,4580.0
2024-09-18 15:25:00,362.08,362.94,362.07,362.14,8443.0,358.8656,359.718,358.8557,358.9251,8443.0
2024-09-18 15:30:00,362.14,362.58,361.05,361.05,10773.0,358.9251,359.3612,357.8447,357.8447,10773.0
2024-09-18 15:35:00,361.27,361.4,360.68,361.09,10492.0,358.0628,358.1916,357.478,357.8844,10492.0
2024-09-18 15:40:00,361.17,361.17,359.93,359.94,5170.0,357.9637,357.9637,356.7347,356.7446,5170.0
2024-09-18 15:45:00,360.01,360.67,359.98,360.43,5810.0,356.814,357.4681,356.7842,357.2302,5810.0
2024-09-18 15:50:00,360.5,361.39,360.42,361.38,8165.0,357.2996,358.1817,357.2203,358.1718,8165.0
2024-09-18 15:55:00,361.61,361.96,361.16,361.19,75250.0,358.3998,358.7467,357.9538,357.9835,75250.0
2024-09-19 09:30:00,365.64,366.54,362.89,363.47,31245.0,362.394,363.286,359.6684,360.2432,31245.0
2024-09-19 09:35:00,363.79,365.08,363.45,363.78,17160.0,360.5604,361.839,360.2234,360.5505,17160.0
2024-09-19 09:40:00,364.17,364.61,363.51,364.17,3619.0,360.937,361.3731,360.2829,360.937,3619.0
2024-09-19 09:45:00,364.37,364.75,363.88,363.88,9362.0,361.1353,361.5119,360.6496,360.6496,9362.0
2024-09-19 09:50:00,363.75,364.07,362.69,363.08,13105.0,360.5208,360.8379,359.4702,359.8567,13105.0
2024-09-19 09:55:00,362.62,363.87,362.62,363.43,5748.0,359.4008,360.6397,359.4008,360.2036,5748.0
2024-09-19 10:00:00,363.89,364.55,363.48,364.46,10058.0,360.6595,361.3137,360.2532,361.2245,10058.0
2024-09-19 10:05:00,364.64,364.92,364.24,364.24,5186.0,361.4029,361.6804,361.0064,361.0064,5186.0
2024-09-19 10:10:00,364.63,365.27,364.62,365.27,4294.0,361.393,362.0273,361.383,362.0273,4294.0
2024-09-19 10:15:00,365.19,365.69,365.06,365.24,6479.0,361.948,362.4435,361.8191,361.9975,6479.0
2024-09-19 10:20:00,365.21,365.29,364.57,364.77,7032.0,361.9678,362.0471,361.3335,361.5317,7032.0
2024-09-19 10:25:00,364.88,365.12,364.6,365.1,4462.0,361.6407,361.8786,361.3632,361.8588,4462.0
2024-09-19 10:30:00,365.28,365.63,365.11,365.6,2119.0,362.0372,362.3841,361.8687,362.3543,2119.0
2024-09-19 10:35:00,365.8,365.8,364.71,364.85,4635.0,362.5526,362.5526,361.4722,361.611,4635.0
2024-09-19 10:40:00,364.75,364.97,364.2,364.41,3797.0,361.5119,361.7299,360.9668,361.1749,3797.0
2024-09-19 10:45:00,364.37,364.4,363.98,364.08,1600.0,361.1353,361.165,360.7487,360.8478,1600.0
2024-09-19 10:50:00,364.34,364.51,363.97,364.33,1101.0,361.1055,361.274,360.7388,361.0956,1101.0
2024-09-19 10:55:00,364.24,364.49,364.16,364.48,3442.0,361.0064,361.2542,360.9271,361.2443,3442.0
2024-09-19 11:00:00,364.27,364.48,364.11,364.3,1330.0,361.0361,361.2443,360.8776,361.0659,1330.0
2024-09-19 11:05:00,364.24,364.26,363.32,363.34,2391.0,361.0064,361.0262,360.0946,360.1144,2391.0
2024-09-19 11:10:00,363.48,363.68,363.27,363.34,801.0,360.2532,360.4514,360.045,360.1144,801.0
2024-09-19 11:15:00,363.34,363.65,363.32,363.64,2621.0,360.1144,360.4217,360.0946,360.4117,2621.0
2024-09-19 11:20:00,363.49,363.83,363.49,363.66,4803.0,360.2631,360.6001,360.2631,360.4316,4803.0
2024-09-19 11:25:00,363.8,363.8,363.41,363.6,1943.0,360.5703,360.5703,360.1838,360.3721,1943.0
2024-09-19 11:30:00,363.67,363.77,363.34,363.76,1500.0,360.4415,360.5406,360.1144,360.5307,1500.0
2024-09-19 11:35:00,363.72,363.93,363.52,363.52,2230.0,360.491,360.6992,360.2928,360.2928,2230.0
2024-09-19 11:40:00,363.75,363.97,363.49,363.55,1346.0,360.5208,360.7388,360.2631,360.3225,1346.0
2024-09-19 11:45:00,363.65,363.96,363.65,363.96,8842.0,360.4217,360.7289,360.4217,360.7289,8842.0
2024-09-19 11:50:00,363.81,363.81,363.49,363.64,4478.0,360.5802,360.5802,360.2631,360.4117,4478.0
2024-09-19 11:55:00,363.9,363.91,363.78,363.91,900.0,360.6694,360.6793,360.5505,360.6793,900.0
2024-09-19 12:00:00,364.04,364.27,363.94,364.27,2660.0,360.8082,361.0361,360.7091,361.0361,2660.0
2024-09-19 12:05:00,364.15,364.28,364.11,364.11,1273.0,360.9172,361.0461,360.8776,360.8776,1273.0
2024-09-19 12:10:00,364.05,364.22,363.97,364.19,1822.0,360.8181,360.9866,360.7388,360.9569,1822.0
2024-09-19 12:15:00,364.27,364.92,364.14,364.74,1412.0,361.0361,361.6804,360.9073,361.502,1412.0
2024-09-19 12:20:00,364.87,365.11,364.69,365.11,900.0,361.6308,361.8687,361.4524,361.8687,900.0
2024-09-19 12:25:00,365.06,365.28,365.06,365.13,2557.0,361.8191,362.0372,361.8191,361.8885,2557.0
2024-09-19 12:30:00,365.22,365.47,364.86,364.87,23470.0,361.9777,362.2255,361.6209,361.6308,23470.0
2024-09-19 12:35:00,364.73,365.06,364.63,364.8,2508.0,361.4921,361.8191,361.393,361.5614,2508.0
2024-09-19 12:40:00,364.69,364.75,364.53,364.67,1498.0,361.4524,361.5119,361.2938,361.4326,1498.0
2024-09-19 12:45:00,364.59,364.77,364.59,364.77,200.0,361.3533,361.5317,361.3533,361.5317,200.0
2024-09-19 12:50:00,364.59,364.72,364.39,364.41,1455.0,361.3533,361.4822,361.1551,361.1749,1455.0
2024-09-19 12:55:00,364.53,364.67,364.33,364.62,2415.0,361.2938,361.4326,361.0956,361.383,2415.0
2024-09-19 13:00:00,364.53,364.82,364.52,364.73,4106.0,361.2938,361.5813,361.2839,361.4921,4106.0
2024-09-19 13:05:00,364.93,365.04,364.82,364.93,3930.0,361.6903,361.7993,361.5813,361.6903,3930.0
2024-09-19 13:10:00,364.87,364.94,364.68,364.77,1850.0,361.6308,361.7002,361.4425,361.5317,1850.0
2024-09-19 13:15:00,364.7,365.02,364.7,364.9,1619.0,361.4623,361.7795,361.4623,361.6606,1619.0
2024-09-19 13:20:00,364.85,364.93,364.76,364.79,701.0,361.611,361.6903,361.5218,361.5515,701.0
2024-09-19 13:25:00,365.09,365.12,364.92,365.01,1827.0,361.8489,361.8786,361.6804,361.7696,1827.0
2024-09-19 13:30:00,365.14,365.54,365.14,365.35,1252.0,361.8984,362.2949,361.8984,362.1066,1252.0
2024-09-19 13:35:00,365.6,366.09,365.6,365.71,2656.0,362.3543,362.84,362.3543,362.4634,2656.0
2024-09-19 13:40:00,365.88,366.15,365.64,366.15,1700.0,362.6319,362.8995,362.394,362.8995,1700.0
2024-09-19 13:45:00,366.35,366.4,366.19,366.31,1464.0,363.0977,363.1472,362.9391,363.058,1464.0
2024-09-19 13:50:00,366.35,366.47,366.22,366.47,2949.0,363.0977,363.2166,362.9688,363.2166,2949.0
2024-09-19 13:55:00,366.34,366.41,365.74,365.74,3390.0,363.0878,363.1571,362.4931,362.4931,3390.0
2024-09-19 14:00:00,365.68,365.95,365.6,365.9,2756.0,362.4336,362.7012,362.3543,362.6517,2756.0
2024-09-19 14:05:00,366.14,366.7,366.08,366.58,6102.0,362.8895,363.4446,362.8301,363.3256,6102.0
2024-09-19 14:10:00,366.58,366.58,365.86,365.94,17277.0,363.3256,363.3256,362.612,362.6913,17277.0
2024-09-19 14:15:00,365.85,365.85,364.63,364.63,11406.0,362.6021,362.6021,361.393,361.393,11406.0
2024-09-19 14:20:00,365.04,365.04,364.72,364.89,1401.0,361.7993,361.7993,361.4822,361.6506,1401.0
2024-09-19 14:25:00,364.71,365.01,364.71,364.94,2352.0,361.4722,361.7696,361.4722,361.7002,2352.0
2024-09-19 14:30:00,364.96,365.03,364.84,364.95,2473.0,361.72,361.7894,361.6011,361.7101,2473.0
2024-09-19 14:35:00,364.87,364.93,364.75,364.91,1108.0,361.6308,361.6903,361.5119,361.6705,1108.0
2024-09-19 14:40:00,364.84,364.95,364.54,364.55,6486.0,361.6011,361.7101,361.3038,361.3137,6486.0
2024-09-19 14:45:00,364.47,364.52,364.04,364.14,2285.0,361.2344,361.2839,360.8082,360.9073,2285.0
2024-09-19 14:50:00,364.1,364.32,364.09,364.31,2300.0,360.8677,361.0857,360.8577,361.0758,2300.0
2024-09-19 14:55:00,364.27,364.89,364.27,364.87,2262.0,361.0361,361.6506,361.0361,361.6308,2262.0
2024-09-19 15:00:00,364.89,365.11,364.89,365.0,1433.0,361.6506,361.8687,361.6506,361.7597,1433.0
2024-09-19 15:05:00,364.96,365.21,364.9,364.95,2774.0,361.72,361.9678,361.6606,361.7101,2774.0
2024-09-19 15:10:00,365.02,365.47,365.02,365.33,6272.0,361.7795,362.2255,361.7795,362.0867,6272.0
2024-09-19 15:15:00,365.4,365.4,364.96,364.97,1400.0,362.1561,362.1561,361.72,361.7299,1400.0
2024-09-19 15:20:00,364.83,365.15,364.82,365.15,3678.0,361.5912,361.9083,361.5813,361.9083,3678.0
2024-09-19 15:25:00,365.14,365.17,364.95,365.12,1984.0,361.8984,361.9282,361.7101,361.8786,1984.0
2024-09-19 15:30:00,365.0,365.46,364.95,365.29,5877.0,361.7597,362.2156,361.7101,362.0471,5877.0
2024-09-19 15:35:00,365.29,365.58,365.21,365.57,5227.0,362.0471,362.3345,361.9678,362.3246,5227.0
2024-09-19 15:40:00,365.59,365.93,365.45,365.55,7969.0,362.3444,362.6814,362.2057,362.3048,7969.0
2024-09-19 15:45:00,365.45,366.04,365.44,365.81,7543.0,362.2057,362.7904,362.1958,362.5625,7543.0
2024-09-19 15:50:00,365.78,365.84,364.91,365.5,21654.0,362.5327,362.5922,361.6705,362.2552,21654.0
2024-09-19 15:55:00,365.38,365.61,364.33,365.13,115675.0,362.1363,362.3643,361.0956,361.8885,115675.0
2024-09-20 09:30:00,364.82,366.01,363.71,365.83,203924.0,361.5813,362.7607,360.4811,362.5823,203924.0
2024-09-20 09:35:00,365.81,365.81,364.43,365.24,1653.0,362.5625,362.5625,361.1947,361.9975,1653.0
2024-09-20 09:40:00,365.38,366.02,364.5,364.67,1244.0,362.1363,362.7706,361.2641,361.4326,1244.0
2024-09-20 09:45:00,364.59,364.59,363.45,363.91,2968.0,361.3533,361.3533,360.2234,360.6793,2968.0
2024-09-20 09:50:00,364.12,364.67,364.01,364.25,2373.0,360.8875,361.4326,360.7785,361.0163,2373.0
2024-09-20 09:55:00,364.09,364.94,364.09,364.81,2300.0,360.8577,361.7002,360.8577,361.5714,2300.0
2024-09-20 10:00:00,364.81,364.95,364.26,364.75,5906.0,361.5714,361.7101,361.0262,361.5119,5906.0
2024-09-20 10:05:00,364.88,365.41,364.7,365.41,1994.0,361.6407,362.166,361.4623,362.166,1994.0
2024-09-20 10:10:00,365.41,365.41,365.23,365.38,1534.0,362.166,362.166,361.9876,362.1363,1534.0
2024-09-20 10:15:00,365.04,366.48,365.04,366.42,3363.0,361.7993,363.2265,361.7993,363.1671,3363.0
2024-09-20 10:20:00,366.55,366.59,366.29,366.51,2087.0,363.2959,363.3356,363.0382,363.2563,2087.0
2024-09-20 10:25:00,366.29,366.45,366.22,366.25,4435.0,363.0382,363.1968,362.9688,362.9986,4435.0
2024-09-20 10:30:00,366.25,366.44,366.08,366.34,5372.0,362.9986,363.1869,362.8301,363.0878,5372.0
2024-09-20 10:35:00,366.4,366.4,366.09,366.19,1621.0,363.1472,363.1472,362.84,362.9391,1621.0
2024-09-20 10:40:00,366.15,366.38,366.11,366.33,5578.0,362.8995,363.1274,362.8598,363.0779,5578.0
2024-09-20 10:45:00,366.32,366.53,365.99,366.22,3767.0,363.0679,363.2761,362.7409,362.9688,3767.0
2024-09-20 10:50:00,366.31,366.31,365.77,365.77,4122.0,363.058,363.058,362.5228,362.5228,4122.0
2024-09-20 10:55:00,365.76,365.76,365.18,365.54,2541.0,362.5129,362.5129,361.9381,362.2949,2541.0
2024-09-20 11:00:00,365.34,365.49,364.91,365.09,4787.0,362.0966,362.2453,361.6705,361.8489,4787.0
2024-09-20 11:05:00,365.36,365.69,365.18,365.18,2159.0,362.1165,362.4435,361.9381,361.9381,2159.0
2024-09-20 11:10:00,365.18,365.18,364.59,364.59,1593.0,361.9381,361.9381,361.3533,361.3533,1593.0
2024-09-20 11:15:00,364.32,365.03,364.2,364.94,2910.0,361.0857,361.7894,360.9668,361.7002,2910.0
2024-09-20 11:20:00,364.95,364.95,364.72,364.72,1081.0,361.7101,361.7101,361.4822,361.4822,1081.0
2024-09-20 11:25:00,364.68,365.21,364.68,365.08,3199.0,361.4425,361.9678,361.4425,361.839,3199.0
2024-09-20 11:30:00,364.66,364.82,364.36,364.82,2397.0,361.4227,361.5813,361.1253,361.5813,2397.0
2024-09-20 11:35:00,364.72,364.72,363.97,364.02,3235.0,361.4822,361.4822,360.7388,360.7884,3235.0
2024-09-20 11:40:00,364.16,364.9,364.16,364.85,4093.0,360.9271,361.6606,360.9271,361.611,4093.0
2024-09-20 11:45:00,364.92,365.12,364.58,364.58,2171.0,361.6804,361.8786,361.3434,361.3434,2171.0
2024-09-20 11:50:00,364.52,364.52,364.07,364.19,1100.0,361.2839,361.2839,360.8379,360.9569,1100.0
2024-09-20 11:55:00,364.27,364.34,364.09,364.19,700.0,361.0361,361.1055,360.8577,360.9569,700.0
2024-09-20 12:00:00,364.05,364.33,364.05,364.33,400.0,360.8181,361.0956,360.8181,361.0956,400.0
2024-09-20 12:05:00,364.26,364.26,364.0,364.09,1049.0,361.0262,361.0262,360.7685,360.8577,1049.0
2024-09-20 12:10:00,364.09,364.09,363.77,364.03,4196.0,360.8577,360.8577,360.5406,360.7983,4196.0
2024-09-20 12:15:00,363.98,364.01,363.77,363.88,2750.0,360.7487,360.7785,360.5406,360.6496,2750.0
2024-09-20 12:20:00,363.88,364.14,363.63,363.88,2682.0,360.6496,360.9073,360.4018,360.6496,2682.0
2024-09-20 12:25:00,363.86,364.35,363.81,364.34,2933.0,360.6298,361.1154,360.5802,361.1055,2933.0
2024-09-20 12:30:00,364.4,364.44,364.15,364.15,1135.0,361.165,361.2046,360.9172,360.9172,1135.0
2024-09-20 12:35:00,364.42,364.42,364.41,364.41,300.0,361.1848,361.1848,361.1749,361.1749,300.0
2024-09-20 12:40:00,364.2,364.33,364.1,364.1,1103.0,360.9668,361.0956,360.8677,360.8677,1103.0
2024-09-20 12:45:00,364.42,364.48,364.28,364.28,1142.0,361.1848,361.2443,361.0461,361.0461,1142.0
2024-09-20 12:50:00,364.16,364.59,364.16,364.59,890.0,360.9271,361.3533,360.9271,361.3533,890.0
2024-09-20 12:55:00,364.56,364.56,364.3,364.3,2310.0,361.3236,361.3236,361.0659,361.0659,2310.0
2024-09-20 13:00:00,364.44,364.44,364.29,364.29,584.0,361.2046,361.2046,361.056,361.056,584.0
2024-09-20 13:05:00,364.34,364.45,364.34,364.43,300.0,361.1055,361.2145,361.1055,361.1947,300.0
2024-09-20 13:10:00,364.33,364.9,362.6,364.34,209835.0,361.0956,361.6606,359.381,361.1055,209835.0
2024-09-20 13:15:00,364.59,364.59,364.35,364.56,1637.0,361.3533,361.3533,361.1154,361.3236,1637.0
2024-09-20 13:20:00,364.63,364.9,364.55,364.81,2788.0,361.393,361.6606,361.3137,361.5714,2788.0
2024-09-20 13:25:00,364.78,364.98,364.63,364.79,2011.0,361.5416,361.7398,361.393,361.5515,2011.0
2024-09-20 13:30:00,364.78,365.05,364.74,364.79,2600.0,361.5416,361.8092,361.502,361.5515,2600.0
2024-09-20 13:35:00,364.73,364.73,364.62,364.62,318.0,361.4921,361.4921,361.383,361.383,318.0
2024-09-20 13:40:00,364.81,365.03,364.73,364.89,1275.0,361.5714,361.7894,361.4921,361.6506,1275.0
2024-09-20 13:45:00,364.9,364.9,364.71,364.72,600.0,361.6606,361.6606,361.4722,361.4822,600.0
2024-09-20 13:50:00,364.64,365.61,364.49,365.57,11253.0,361.4029,362.3643,361.2542,362.3246,11253.0
2024-09-20 13:55:00,365.39,366.33,365.39,366.12,3820.0,362.1462,363.0779,362.1462,362.8697,3820.0
2024-09-20 14:00:00,366.06,366.28,365.38,365.48,4645.0,362.8103,363.0283,362.1363,362.2354,4645.0
2024-09-20 14:05:00,365.45,365.69,365.18,365.28,1203.0,362.2057,362.4435,361.9381,362.0372,1203.0
2024-09-20 14:10:00,365.0,365.36,364.92,365.36,2531.0,361.7597,362.1165,361.6804,362.1165,2531.0
2024-09-20 14:15:00,365.15,365.18,364.93,364.93,1300.0,361.9083,361.9381,361.6903,361.6903,1300.0
2024-09-20 14:20:00,365.0,365.0,364.54,364.54,1400.0,361.7597,361.7597,361.3038,361.3038,1400.0
2024-09-20 14:25:00,364.75,364.75,364.3,364.3,951.0,361.5119,361.5119,361.0659,361.0659,951.0
2024-09-20 14:30:00,364.25,364.25,363.98,364.06,1317.0,361.0163,361.0163,360.7487,360.828,1317.0
2024-09-20 14:35:00,364.1,364.26,363.84,364.12,1252.0,360.8677,361.0262,360.61,360.8875,1252.0
2024-09-20 14:40:00,363.8,363.96,363.71,363.71,1200.0,360.5703,360.7289,360.4811,360.4811,1200.0
2024-09-20 14:45:00,363.84,364.14,363.78,364.06,3129.0,360.61,360.9073,360.5505,360.828,3129.0
2024-09-20 14:50:00,363.83,364.8,363.83,364.57,3408.0,360.6001,361.5614,360.6001,361.3335,3408.0
2024-09-20 14:55:00,364.66,365.03,364.59,364.88,3076.0,361.4227,361.7894,361.3533,361.6407,3076.0
2024-09-20 15:00:00,364.69,364.81,364.59,364.64,3617.0,361.4524,361.5714,361.3533,361.4029,3617.0
2024-09-20 15:05:00,364.76,364.76,364.17,364.2,6151.0,361.5218,361.5218,360.937,360.9668,6151.0
2024-09-20 15:10:00,364.26,364.31,364.14,364.19,1200.0,361.0262,361.0758,360.9073,360.9569,1200.0
2024-09-20 15:15:00,364.43,364.81,364.34,364.72,4242.0,361.1947,361.5714,361.1055,361.4822,4242.0
2024-09-20 15:20:00,364.8,365.32,364.8,365.17,3736.0,361.5614,362.0768,361.5614,361.9282,3736.0
2024-09-20 15:25:00,365.13,365.16,364.77,364.85,2223.0,361.8885,361.9182,361.5317,361.611,2223.0
2024-09-20 15:30:00,364.87,364.87,364.55,364.62,2939.0,361.6308,361.6308,361.3137,361.383,2939.0
2024-09-20 15:35:00,364.54,365.12,364.16,364.68,10344.0,361.3038,361.8786,360.9271,361.4425,10344.0
2024-09-20 15:40:00,364.51,364.76,364.31,364.75,5321.0,361.274,361.5218,361.0758,361.5119,5321.0
2024-09-20 15:45:00,364.75,364.76,364.18,364.73,12254.0,361.5119,361.5218,360.9469,361.4921,12254.0
2024-09-20 15:50:00,364.47,365.38,364.3,365.03,8435.0,361.2344,362.1363,361.0659,361.7894,8435.0
2024-09-20 15:55:00,365.05,365.05,364.2,364.93,35425.0,361.8092,361.8092,360.9668,361.6903,35425.0
2024-09-23 09:30:00,366.61,367.71,365.56,367.3,13491.0,363.3554,364.4456,362.3147,364.0392,13491.0
2024-09-23 09:35:00,367.0,367.46,366.56,366.56,3130.0,363.7419,364.1978,363.3058,363.3058,3130.0
2024-09-23 09:40:00,366.35,366.91,366.27,366.79,2900.0,363.0977,363.6527,363.0184,363.5338,2900.0
2024-09-23 09:45:00,366.79,367.5,365.97,365.98,7915.0,363.5338,364.2375,362.7211,362.731,7915.0
2024-09-23 09:50:00,366.12,367.63,366.05,367.55,3550.0,362.8697,364.3663,362.8003,364.287,3550.0
2024-09-23 09:55:00,367.71,368.06,367.25,367.64,5603.0,364.4456,364.7925,363.9897,364.3762,5603.0
2024-09-23 10:00:00,367.63,368.74,367.33,368.53,3016.0,364.3663,365.4665,364.069,365.2583,3016.0
2024-09-23 10:05:00,368.66,368.66,367.58,367.99,3329.0,365.3872,365.3872,364.3168,364.7231,3329.0
2024-09-23 10:10:00,367.92,368.46,367.78,368.25,4690.0,364.6537,365.189,364.515,364.9808,4690.0
2024-09-23 10:15:00,368.26,368.32,368.12,368.31,2643.0,364.9907,365.0502,364.852,365.0403,2643.0
2024-09-23 10:20:00,368.4,368.55,368.32,368.44,2296.0,365.1295,365.2782,365.0502,365.1691,2296.0
2024-09-23 10:25:00,368.2,368.2,367.87,368.05,1908.0,364.9313,364.9313,364.6042,364.7826,1908.0
2024-09-23 10:30:00,367.85,367.9,367.01,367.08,1438.0,364.5844,364.6339,363.7518,363.8212,1438.0
2024-09-23 10:35:00,367.0,367.15,366.61,367.09,4561.0,363.7419,363.8906,363.3554,363.8311,4561.0
2024-09-23 10:40:00,367.21,367.44,367.11,367.29,1008.0,363.95,364.178,363.8509,364.0293,1008.0
2024-09-23 10:45:00,367.32,367.44,367.02,367.02,2713.0,364.0591,364.178,363.7617,363.7617,2713.0
2024-09-23 10:50:00,366.75,366.86,366.29,366.77,887.0,363.4941,363.6032,363.0382,363.514,887.0
2024-09-23 10:55:00,366.06,366.45,365.74,366.04,8136.0,362.8103,363.1968,362.4931,362.7904,8136.0
2024-09-23 11:00:00,366.03,366.32,365.89,366.32,3340.0,362.7805,363.0679,362.6418,363.0679,3340.0
2024-09-23 11:05:00,366.31,366.39,365.79,365.79,2094.0,363.058,363.1373,362.5427,362.5427,2094.0
2024-09-23 11:10:00,365.78,366.15,365.71,366.11,3580.0,362.5327,362.8995,362.4634,362.8598,3580.0
2024-09-23 11:15:00,366.25,366.25,366.1,366.11,983.0,362.9986,362.9986,362.8499,362.8598,983.0
2024-09-23 11:20:00,366.15,366.61,366.1,366.4,2102.0,362.8995,363.3554,362.8499,363.1472,2102.0
2024-09-23 11:25:00,366.47,366.74,366.38,366.74,2089.0,363.2166,363.4842,363.1274,363.4842,2089.0
2024-09-23 11:30:00,367.06,367.11,367.06,367.11,200.0,363.8014,363.8509,363.8014,363.8509,200.0
2024-09-23 11:35:00,367.11,367.17,366.99,366.99,1340.0,363.8509,363.9104,363.732,363.732,1340.0
2024-09-23 11:40:00,366.99,367.04,366.85,367.04,1422.0,363.732,363.7816,363.5932,363.7816,1422.0
2024-09-23 11:45:00,367.18,367.21,366.75,366.88,1278.0,363.9203,363.95,363.4941,363.623,1278.0
2024-09-23 11:50:00,366.76,366.88,366.74,366.83,1028.0,363.504,363.623,363.4842,363.5734,1028.0
2024-09-23 11:55:00,366.91,366.99,366.49,366.49,1956.0,363.6527,363.732,363.2364,363.2364,1956.0
2024-09-23 12:00:00,366.25,366.25,366.25,366.25,1977.0,362.9986,362.9986,362.9986,362.9986,1977.0
2024-09-23 12:05:00,366.38,366.98,366.3,366.95,4592.0,363.1274,363.7221,363.0481,363.6924,4592.0
2024-09-23 12:10:00,367.03,367.03,366.68,366.68,600.0,363.7716,363.7716,363.4248,363.4248,600.0
2024-09-23 12:15:00,366.65,366.65,366.43,366.58,650.0,363.395,363.395,363.177,363.3256,650.0
2024-09-23 12:20:00,366.71,367.08,366.71,366.89,1800.0,363.4545,363.8212,363.4545,363.6329,1800.0
2024-09-23 12:25:00,367.16,367.2,367.1,367.1,700.0,363.9005,363.9401,363.841,363.841,700.0
2024-09-23 12:30:00,366.98,367.07,366.6,366.61,1384.0,363.7221,363.8113,363.3455,363.3554,1384.0
2024-09-23 12:35:00,366.61,366.89,366.6,366.73,941.0,363.3554,363.6329,363.3455,363.4743,941.0
2024-09-23 12:40:00,366.78,366.85,366.51,366.85,2031.0,363.5239,363.5932,363.2563,363.5932,2031.0
2024-09-23 12:45:00,366.85,366.85,366.7,366.83,400.0,363.5932,363.5932,363.4446,363.5734,400.0
2024-09-23 12:50:00,366.83,366.83,366.68,366.68,668.0,363.5734,363.5734,363.4248,363.4248,668.0
2024-09-23 12:55:00,366.59,366.59,366.52,366.55,665.0,363.3356,363.3356,363.2662,363.2959,665.0
2024-09-23 13:00:00,366.52,366.52,366.34,366.35,702.0,363.2662,363.2662,363.0878,363.0977,702.0
2024-09-23 13:05:00,366.35,366.35,366.34,366.35,250.0,363.0977,363.0977,363.0878,363.0977,250.0
2024-09-23 13:10:00,366.37,366.49,366.2,366.2,1330.0,363.1175,363.2364,362.949,362.949,1330.0
2024-09-23 13:15:00,366.48,366.5,366.36,366.49,2305.0,363.2265,363.2464,363.1076,363.2364,2305.0
2024-09-23 13:20:00,366.57,366.57,366.47,366.5,999.0,363.3157,363.3157,363.2166,363.2464,999.0
2024-09-23 13:25:00,366.58,366.63,366.51,366.63,718.0,363.3256,363.3752,363.2563,363.3752,718.0
2024-09-23 13:30:00,366.56,366.83,366.39,366.83,2715.0,363.3058,363.5734,363.1373,363.5734,2715.0
2024-09-23 13:35:00,366.72,366.72,366.52,366.52,400.0,363.4644,363.4644,363.2662,363.2662,400.0
2024-09-23 13:40:00,366.72,366.72,366.72,366.72,120.0,363.4644,363.4644,363.4644,363.4644,120.0
2024-09-23 13:45:00,366.69,366.79,366.56,366.66,2381.0,363.4347,363.5338,363.3058,363.4049,2381.0
2024-09-23 13:50:00,366.82,366.83,366.03,366.24,3816.0,363.5635,363.5734,362.7805,362.9887,3816.0
2024-09-23 13:55:00,366.3,366.3,366.19,366.19,700.0,363.0481,363.0481,362.9391,362.9391,700.0
2024-09-23 14:00:00,366.19,366.41,366.18,366.31,1200.0,362.9391,363.1571,362.9292,363.058,1200.0
2024-09-23 14:05:00,366.33,366.48,366.33,366.48,594.0,363.0779,363.2265,363.0779,363.2265,594.0
2024-09-23 14:10:00,366.48,366.48,366.38,366.38,787.0,363.2265,363.2265,363.1274,363.1274,787.0
2024-09-23 14:15:00,366.49,366.72,366.49,366.72,1522.0,363.2364,363.4644,363.2364,363.4644,1522.0
2024-09-23 14:20:00,366.72,366.81,366.53,366.81,1480.0,363.4644,363.5536,363.2761,363.5536,1480.0
2024-09-23 14:25:00,366.89,366.98,366.83,366.94,2400.0,363.6329,363.7221,363.5734,363.6824,2400.0
2024-09-23 14:30:00,366.91,366.91,366.15,366.25,3435.0,363.6527,363.6527,362.8995,362.9986,3435.0
2024-09-23 14:35:00,366.33,366.42,366.22,366.39,2449.0,363.0779,363.1671,362.9688,363.1373,2449.0
2024-09-23 14:40:00,366.39,366.48,366.25,366.48,2428.0,363.1373,363.2265,362.9986,363.2265,2428.0
2024-09-23 14:45:00,366.48,366.66,366.48,366.61,2504.0,363.2265,363.4049,363.2265,363.3554,2504.0
2024-09-23 14:50:00,366.65,366.66,366.42,366.54,4545.0,363.395,363.4049,363.1671,363.286,4545.0
2024-09-23 14:55:00,366.43,367.07,366.43,366.92,3825.0,363.177,363.8113,363.177,363.6626,3825.0
2024-09-23 15:00:00,366.87,366.95,366.68,366.83,2000.0,363.6131,363.6924,363.4248,363.5734,2000.0
2024-09-23 15:05:00,366.89,367.06,366.68,366.99,4478.0,363.6329,363.8014,363.4248,363.732,4478.0
2024-09-23 15:10:00,366.89,367.01,366.72,366.72,3847.0,363.6329,363.7518,363.4644,363.4644,3847.0
2024-09-23 15:15:00,366.73,366.87,366.68,366.68,2954.0,363.4743,363.6131,363.4248,363.4248,2954.0
2024-09-23 15:20:00,366.74,366.78,366.4,366.4,3605.0,363.4842,363.5239,363.1472,363.1472,3605.0
2024-09-23 15:25:00,366.4,366.76,366.34,366.64,5314.0,363.1472,363.504,363.0878,363.3851,5314.0
2024-09-23 15:30:00,366.67,366.88,366.67,366.88,2211.0,363.4148,363.623,363.4148,363.623,2211.0
2024-09-23 15:35:00,366.88,367.02,366.75,366.75,4840.0,363.623,363.7617,363.4941,363.4941,4840.0
2024-09-23 15:40:00,366.75,366.93,366.58,366.58,7142.0,363.4941,363.6725,363.3256,363.3256,7142.0
2024-09-23 15:45:00,366.66,366.91,366.58,366.71,6424.0,363.4049,363.6527,363.3256,363.4545,6424.0
2024-09-23 15:50:00,366.72,366.87,366.6,366.76,12016.0,363.4644,363.6131,363.3455,363.504,12016.0
2024-09-23 15:55:00,366.73,366.82,366.37,366.58,52620.0,363.4743,363.5635,363.1175,363.3256,52620.0
2024-09-24 09:30:00,365.57,365.57,362.04,362.04,11218.0,362.3246,362.3246,358.8259,358.8259,11218.0
2024-09-24 09:35:00,362.0,362.47,361.61,361.94,6007.0,358.7863,359.2521,358.3998,358.7268,6007.0
2024-09-24 09:40:00,361.49,362.5,361.44,362.5,5521.0,358.2808,359.2819,358.2313,359.2819,5521.0
2024-09-24 09:45:00,362.55,362.55,361.84,362.22,3957.0,359.3314,359.3314,358.6277,359.0043,3957.0
2024-09-24 09:50:00,362.35,362.94,362.28,362.91,2300.0,359.1332,359.718,359.0638,359.6882,2300.0
2024-09-24 09:55:00,362.43,362.87,362.11,362.13,1558.0,359.2125,359.6486,358.8953,358.9151,1558.0
2024-09-24 10:00:00,362.13,362.14,361.0,361.33,15875.0,358.9151,358.9251,357.7952,358.1222,15875.0
2024-09-24 10:05:00,361.4,362.15,361.02,362.13,6787.0,358.1916,358.935,357.815,358.9151,6787.0
2024-09-24 10:10:00,362.04,362.04,361.14,361.22,1150.0,358.8259,358.8259,357.9339,358.0132,1150.0
2024-09-24 10:15:00,361.43,361.43,361.0,361.34,4148.0,358.2214,358.2214,357.7952,358.1322,4148.0
2024-09-24 10:20:00,361.5,361.7,361.2,361.54,3834.0,358.2907,358.489,357.9934,358.3304,3834.0
2024-09-24 10:25:00,361.39,361.39,360.69,360.86,8439.0,358.1817,358.1817,357.4879,357.6564,8439.0
2024-09-24 10:30:00,361.01,361.09,360.71,360.71,10311.0,357.8051,357.8844,357.5078,357.5078,10311.0
2024-09-24 10:35:00,360.78,361.11,360.78,360.83,3679.0,357.5771,357.9042,357.5771,357.6267,3679.0
2024-09-24 10:40:00,360.85,361.47,360.84,361.43,5103.0,357.6465,358.261,357.6366,358.2214,5103.0
2024-09-24 10:45:00,361.44,361.78,361.44,361.68,1940.0,358.2313,358.5683,358.2313,358.4691,1940.0
2024-09-24 10:50:00,361.56,361.81,361.55,361.55,2662.0,358.3502,358.598,358.3403,358.3403,2662.0
2024-09-24 10:55:00,361.56,361.86,361.27,361.27,8272.0,358.3502,358.6475,358.0628,358.0628,8272.0
2024-09-24 11:00:00,361.35,361.59,361.15,361.3,4251.0,358.1421,358.3799,357.9438,358.0925,4251.0
2024-09-24 11:05:00,361.14,361.14,360.84,360.9,1968.0,357.9339,357.9339,357.6366,357.6961,1968.0
2024-09-24 11:10:00,360.75,361.47,360.75,361.13,2966.0,357.5474,358.261,357.5474,357.924,2966.0
2024-09-24 11:15:00,361.13,361.31,360.89,361.18,3465.0,357.924,358.1024,357.6862,357.9736,3465.0
2024-09-24 11:20:00,361.13,361.25,361.0,361.09,1522.0,357.924,358.043,357.7952,357.8844,1522.0
2024-09-24 11:25:00,361.09,361.23,360.73,360.9,5951.0,357.8844,358.0231,357.5276,357.6961,5951.0
2024-09-24 11:30:00,361.11,361.56,361.11,361.47,6387.0,357.9042,358.3502,357.9042,358.261,6387.0
2024-09-24 11:35:00,361.59,361.87,361.59,361.76,1311.0,358.3799,358.6575,358.3799,358.5484,1311.0
2024-09-24 11:40:00,361.78,361.8,361.56,361.66,1206.0,358.5683,358.5881,358.3502,358.4493,1206.0
2024-09-24 11:45:00,361.56,361.56,360.88,360.88,5767.0,358.3502,358.3502,357.6762,357.6762,5767.0
2024-09-24 11:50:00,360.76,361.06,360.69,360.69,8177.0,357.5573,357.8546,357.4879,357.4879,8177.0
2024-09-24 11:55:00,360.72,361.0,360.44,361.0,6359.0,357.5177,357.7952,357.2401,357.7952,6359.0
2024-09-24 12:00:00,360.87,360.99,360.68,360.69,1004.0,357.6663,357.7853,357.478,357.4879,1004.0
2024-09-24 12:05:00,360.62,361.27,360.62,360.88,5479.0,357.4186,358.0628,357.4186,357.6762,5479.0
2024-09-24 12:10:00,360.92,361.28,360.79,361.24,4835.0,357.7159,358.0727,357.587,358.033,4835.0
2024-09-24 12:15:00,361.24,361.24,360.86,360.87,1916.0,358.033,358.033,357.6564,357.6663,1916.0
2024-09-24 12:20:00,361.04,361.1,360.88,360.94,732.0,357.8348,357.8943,357.6762,357.7357,732.0
2024-09-24 12:25:00,360.89,361.06,360.86,360.92,2063.0,357.6862,357.8546,357.6564,357.7159,2063.0
2024-09-24 12:30:00,360.92,361.05,360.8,360.95,1800.0,357.7159,357.8447,357.597,357.7456,1800.0
2024-09-24 12:35:00,361.16,361.46,361.08,361.25,3654.0,357.9538,358.2511,357.8745,358.043,3654.0
2024-09-24 12:40:00,361.32,361.93,361.32,361.6,1769.0,358.1123,358.7169,358.1123,358.3899,1769.0
2024-09-24 12:45:00,361.47,361.6,361.36,361.36,1663.0,358.261,358.3899,358.152,358.152,1663.0
2024-09-24 12:50:00,361.35,361.35,361.09,361.11,1621.0,358.1421,358.1421,357.8844,357.9042,1621.0
2024-09-24 12:55:00,361.02,361.19,361.0,361.15,1632.0,357.815,357.9835,357.7952,357.9438,1632.0
2024-09-24 13:00:00,361.1,361.11,360.94,360.94,2011.0,357.8943,357.9042,357.7357,357.7357,2011.0
2024-09-24 13:05:00,361.0,361.31,360.97,361.25,3615.0,357.7952,358.1024,357.7654,358.043,3615.0
2024-09-24 13:10:00,361.27,361.68,361.24,361.68,2659.0,358.0628,358.4691,358.033,358.4691,2659.0
2024-09-24 13:15:00,361.55,361.55,361.48,361.53,1026.0,358.3403,358.3403,358.2709,358.3205,1026.0
2024-09-24 13:20:00,361.53,361.53,360.8,360.8,2806.0,358.3205,358.3205,357.597,357.597,2806.0
2024-09-24 13:25:00,360.69,360.81,360.31,360.33,2717.0,357.4879,357.6069,357.1113,357.1311,2717.0
2024-09-24 13:30:00,360.42,360.46,360.18,360.3,3110.0,357.2203,357.26,356.9825,357.1014,3110.0
2024-09-24 13:35:00,360.3,360.43,360.1,360.28,3720.0,357.1014,357.2302,356.9032,357.0816,3720.0
2024-09-24 13:40:00,360.17,360.33,360.08,360.17,2996.0,356.9725,357.1311,356.8833,356.9725,2996.0
2024-09-24 13:45:00,360.27,360.32,359.91,360.25,7020.0,357.0717,357.1212,356.7149,357.0518,7020.0
2024-09-24 13:50:00,360.27,360.28,360.16,360.27,975.0,357.0717,357.0816,356.9626,357.0717,975.0
2024-09-24 13:55:00,360.25,360.27,360.14,360.22,1194.0,357.0518,357.0717,356.9428,357.0221,1194.0
2024-09-24 14:00:00,360.15,360.15,360.01,360.02,1542.0,356.9527,356.9527,356.814,356.8239,1542.0
2024-09-24 14:05:00,359.86,359.94,359.59,359.59,1357.0,356.6653,356.7446,356.3977,356.3977,1357.0
2024-09-24 14:10:00,359.73,360.25,359.65,359.98,8801.0,356.5365,357.0518,356.4572,356.7842,8801.0
2024-09-24 14:15:00,359.96,359.96,359.84,359.94,2166.0,356.7644,356.7644,356.6455,356.7446,2166.0
2024-09-24 14:20:00,359.85,359.88,359.6,359.6,1983.0,356.6554,356.6851,356.4076,356.4076,1983.0
2024-09-24 14:25:00,359.63,359.99,359.63,359.97,2941.0,356.4373,356.7941,356.4373,356.7743,2941.0
2024-09-24 14:30:00,360.08,360.08,359.65,359.92,1767.0,356.8833,356.8833,356.4572,356.7248,1767.0
2024-09-24 14:35:00,359.95,360.23,359.93,360.07,4657.0,356.7545,357.032,356.7347,356.8734,4657.0
2024-09-24 14:40:00,360.15,360.17,359.97,360.11,1151.0,356.9527,356.9725,356.7743,356.9131,1151.0
2024-09-24 14:45:00,360.21,360.29,360.11,360.21,1736.0,357.0122,357.0915,356.9131,357.0122,1736.0
2024-09-24 14:50:00,360.21,360.49,360.21,360.49,2820.0,357.0122,357.2897,357.0122,357.2897,2820.0
2024-09-24 14:55:00,360.54,360.59,360.39,360.4,3093.0,357.3393,357.3888,357.1906,357.2005,3093.0
2024-09-24 15:00:00,360.49,361.19,360.49,361.16,10186.0,357.2897,357.9835,357.2897,357.9538,10186.0
2024-09-24 15:05:00,361.14,361.54,361.11,361.42,3009.0,357.9339,358.3304,357.9042,358.2114,3009.0
2024-09-24 15:10:00,361.36,361.58,361.18,361.36,5516.0,358.152,358.37,357.9736,358.152,5516.0
2024-09-24 15:15:00,361.19,361.34,360.86,361.0,3252.0,357.9835,358.1322,357.6564,357.7952,3252.0
2024-09-24 15:20:00,361.0,361.12,360.91,361.0,4955.0,357.7952,357.9141,357.706,357.7952,4955.0
2024-09-24 15:25:00,360.9,360.98,360.81,360.9,2906.0,357.6961,357.7754,357.6069,357.6961,2906.0
2024-09-24 15:30:00,360.88,360.93,360.45,360.45,7574.0,357.6762,357.7258,357.2501,357.2501,7574.0
2024-09-24 15:35:00,360.52,360.52,359.88,360.09,15037.0,357.3194,357.3194,356.6851,356.8933,15037.0
2024-09-24 15:40:00,360.04,360.43,359.99,360.07,6823.0,356.8437,357.2302,356.7941,356.8734,6823.0
2024-09-24 15:45:00,360.02,360.07,359.45,359.74,16748.0,356.8239,356.8734,356.2589,356.5464,16748.0
2024-09-24 15:50:00,359.83,359.87,359.36,359.73,17837.0,356.6356,356.6752,356.1697,356.5365,17837.0
2024-09-24 15:55:00,359.73,361.22,359.4,361.02,65844.0,356.5365,358.0132,356.2094,357.815,65844.0
2024-09-25 09:30:00,363.26,363.81,361.0,361.41,26911.0,360.0351,360.5802,357.7952,358.2015,26911.0
2024-09-25 09:35:00,361.41,361.7,360.56,360.56,2867.0,358.2015,358.489,357.3591,357.3591,2867.0
2024-09-25 09:40:00,360.48,361.3,360.41,361.1,2211.0,357.2798,358.0925,357.2104,357.8943,2211.0
2024-09-25 09:45:00,361.46,361.59,360.67,360.67,1847.0,358.2511,358.3799,357.4681,357.4681,1847.0
2024-09-25 09:50:00,360.45,360.86,360.2,360.34,3526.0,357.2501,357.6564,357.0023,357.141,3526.0
2024-09-25 09:55:00,360.32,360.32,359.67,359.67,1846.0,357.1212,357.1212,356.477,356.477,1846.0
2024-09-25 10:00:00,359.92,359.92,359.37,359.37,1110.0,356.7248,356.7248,356.1796,356.1796,1110.0
2024-09-25 10:05:00,359.37,359.57,359.06,359.41,2546.0,356.1796,356.3779,355.8724,356.2193,2546.0
2024-09-25 10:10:00,359.1,359.6,359.1,359.48,7862.0,355.912,356.4076,355.912,356.2887,7862.0
2024-09-25 10:15:00,359.67,359.7,359.35,359.35,4672.0,356.477,356.5067,356.1598,356.1598,4672.0
2024-09-25 10:20:00,358.94,359.32,358.8,359.1,5627.0,355.7535,356.1301,355.6147,355.912,5627.0
2024-09-25 10:25:00,358.99,359.58,358.98,359.47,2021.0,355.803,356.3878,355.7931,356.2788,2021.0
2024-09-25 10:30:00,359.72,359.77,359.48,359.74,1428.0,356.5265,356.5761,356.2887,356.5464,1428.0
2024-09-25 10:35:00,359.92,360.06,359.49,359.65,2833.0,356.7248,356.8635,356.2986,356.4572,2833.0
2024-09-25 10:40:00,359.67,359.84,359.66,359.72,1002.0,356.477,356.6455,356.4671,356.5265,1002.0
2024-09-25 10:45:00,359.81,359.84,359.41,359.68,2975.0,356.6157,356.6455,356.2193,356.4869,2975.0
2024-09-25 10:50:00,359.7,360.15,359.7,360.1,2075.0,356.5067,356.9527,356.5067,356.9032,2075.0
2024-09-25 10:55:00,360.01,360.17,360.01,360.17,1195.0,356.814,356.9725,356.814,356.9725,1195.0
2024-09-25 11:00:00,360.17,360.38,360.17,360.38,1449.0,356.9725,357.1807,356.9725,357.1807,1449.0
2024-09-25 11:05:00,360.43,360.43,360.28,360.41,2105.0,357.2302,357.2302,357.0816,357.2104,2105.0
2024-09-25 11:10:00,360.28,360.34,360.27,360.34,837.0,357.0816,357.141,357.0717,357.141,837.0
2024-09-25 11:15:00,360.46,360.74,360.36,360.61,3475.0,357.26,357.5375,357.1609,357.4086,3475.0
2024-09-25 11:20:00,360.62,360.89,360.62,360.88,1400.0,357.4186,357.6862,357.4186,357.6762,1400.0
2024-09-25 11:25:00,360.88,361.06,360.78,361.06,3546.0,357.6762,357.8546,357.5771,357.8546,3546.0
2024-09-25 11:30:00,361.01,361.06,360.88,361.04,1950.0,357.8051,357.8546,357.6762,357.8348,1950.0
2024-09-25 11:35:00,361.04,361.22,361.04,361.19,1305.0,357.8348,358.0132,357.8348,357.9835,1305.0
2024-09-25 11:40:00,361.23,361.38,361.2,361.31,3287.0,358.0231,358.1718,357.9934,358.1024,3287.0
2024-09-25 11:45:00,361.42,361.43,361.42,361.42,120.0,358.2114,358.2214,358.2114,358.2114,120.0
2024-09-25 11:50:00,361.18,361.18,361.0,361.07,1211.0,357.9736,357.9736,357.7952,357.8646,1211.0
2024-09-25 11:55:00,360.97,361.11,360.68,360.68,2953.0,357.7654,357.9042,357.478,357.478,2953.0
2024-09-25 12:00:00,360.56,360.56,360.44,360.52,452.0,357.3591,357.3591,357.2401,357.3194,452.0
2024-09-25 12:05:00,360.4,360.48,359.91,359.91,6688.0,357.2005,357.2798,356.7149,356.7149,6688.0
2024-09-25 12:10:00,359.97,360.11,359.9,359.96,10342.0,356.7743,356.9131,356.7049,356.7644,10342.0
2024-09-25 12:15:00,360.0,360.14,359.74,359.74,806.0,356.8041,356.9428,356.5464,356.5464,806.0
2024-09-25 12:20:00,359.87,359.89,359.51,359.52,6126.0,356.6752,356.695,356.3184,356.3283,6126.0
2024-09-25 12:25:00,359.72,359.76,359.59,359.62,11681.0,356.5265,356.5662,356.3977,356.4274,11681.0
2024-09-25 12:30:00,359.62,359.62,359.21,359.28,9828.0,356.4274,356.4274,356.0211,356.0904,9828.0
2024-09-25 12:35:00,359.27,359.3,359.14,359.26,1580.0,356.0805,356.1103,355.9517,356.0706,1580.0
2024-09-25 12:40:00,359.14,359.14,358.91,358.92,2307.0,355.9517,355.9517,355.7237,355.7336,2307.0
2024-09-25 12:45:00,358.92,359.38,358.75,359.38,4890.0,355.7336,356.1896,355.5652,356.1896,4890.0
2024-09-25 12:50:00,359.51,359.86,359.47,359.75,1055.0,356.3184,356.6653,356.2788,356.5563,1055.0
2024-09-25 12:55:00,359.65,359.72,359.47,359.63,1866.0,356.4572,356.5265,356.2788,356.4373,1866.0
2024-09-25 13:00:00,359.59,359.73,359.35,359.73,1132.0,356.3977,356.5365,356.1598,356.5365,1132.0
2024-09-25 13:05:00,359.76,359.98,359.72,359.98,1322.0,356.5662,356.7842,356.5265,356.7842,1322.0
2024-09-25 13:10:00,359.91,359.91,359.9,359.91,128.0,356.7149,356.7149,356.7049,356.7149,128.0
2024-09-25 13:15:00,360.02,360.16,359.86,360.13,2397.0,356.8239,356.9626,356.6653,356.9329,2397.0
2024-09-25 13:20:00,360.1,360.1,359.76,359.77,614.0,356.9032,356.9032,356.5662,356.5761,614.0
2024-09-25 13:25:00,359.9,359.9,359.41,359.54,2193.0,356.7049,356.7049,356.2193,356.3481,2193.0
2024-09-25 13:30:00,359.57,359.66,359.37,359.37,2096.0,356.3779,356.4671,356.1796,356.1796,2096.0
2024-09-25 13:35:00,359.31,359.71,359.19,359.71,3715.0,356.1202,356.5166,356.0012,356.5166,3715.0
2024-09-25 13:40:00,359.71,359.71,359.45,359.45,1183.0,356.5166,356.5166,356.2589,356.2589,1183.0
2024-09-25 13:45:00,359.28,359.5,359.28,359.5,882.0,356.0904,356.3085,356.0904,356.3085,882.0
2024-09-25 13:50:00,359.6,359.84,359.57,359.83,1955.0,356.4076,356.6455,356.3779,356.6356,1955.0
2024-09-25 13:55:00,359.76,359.95,359.76,359.91,1200.0,356.5662,356.7545,356.5662,356.7149,1200.0
2024-09-25 14:00:00,359.8,359.8,359.34,359.57,2277.0,356.6058,356.6058,356.1499,356.3779,2277.0
2024-09-25 14:05:00,359.36,359.46,359.36,359.46,200.0,356.1697,356.2688,356.1697,356.2688,200.0
2024-09-25 14:10:00,359.48,359.48,358.95,358.96,1896.0,356.2887,356.2887,355.7634,355.7733,1896.0
2024-09-25 14:15:00,359.0,359.26,358.92,359.26,2575.0,355.8129,356.0706,355.7336,356.0706,2575.0
2024-09-25 14:20:00,359.18,359.27,359.08,359.13,1456.0,355.9913,356.0805,355.8922,355.9418,1456.0
2024-09-25 14:25:00,359.2,359.67,359.2,359.62,3409.0,356.0112,356.477,356.0112,356.4274,3409.0
2024-09-25 14:30:00,359.63,359.64,359.39,359.64,2430.0,356.4373,356.4473,356.1995,356.4473,2430.0
2024-09-25 14:35:00,359.85,359.92,359.7,359.7,1412.0,356.6554,356.7248,356.5067,356.5067,1412.0
2024-09-25 14:40:00,359.66,359.86,359.6,359.65,3162.0,356.4671,356.6653,356.4076,356.4572,3162.0
2024-09-25 14:45:00,359.75,359.75,359.25,359.37,1101.0,356.5563,356.5563,356.0607,356.1796,1101.0
2024-09-25 14:50:00,359.38,359.49,359.29,359.4,3684.0,356.1896,356.2986,356.1004,356.2094,3684.0
2024-09-25 14:55:00,359.35,359.53,359.3,359.45,3830.0,356.1598,356.3382,356.1103,356.2589,3830.0
2024-09-25 15:00:00,359.42,359.61,359.31,359.53,2649.0,356.2292,356.4175,356.1202,356.3382,2649.0
2024-09-25 15:05:00,359.63,359.73,359.58,359.67,1298.0,356.4373,356.5365,356.3878,356.477,1298.0
2024-09-25 15:10:00,359.72,359.79,359.5,359.79,4094.0,356.5265,356.5959,356.3085,356.5959,4094.0
2024-09-25 15:15:00,359.75,359.93,359.71,359.74,2114.0,356.5563,356.7347,356.5166,356.5464,2114.0
2024-09-25 15:20:00,359.63,359.69,359.57,359.57,1323.0,356.4373,356.4968,356.3779,356.3779,1323.0
2024-09-25 15:25:00,359.7,359.84,359.6,359.83,3516.0,356.5067,356.6455,356.4076,356.6356,3516.0
2024-09-25 15:30:00,359.71,359.87,359.68,359.83,2523.0,356.5166,356.6752,356.4869,356.6356,2523.0
2024-09-25 15:35:00,359.83,360.05,359.82,359.99,3355.0,356.6356,356.8536,356.6257,356.7941,3355.0
2024-09-25 15:40:00,360.04,360.04,359.75,359.82,5608.0,356.8437,356.8437,356.5563,356.6257,5608.0
2024-09-25 15:45:00,359.83,359.83,359.39,359.55,7388.0,356.6356,356.6356,356.1995,356.358,7388.0
2024-09-25 15:50:00,359.63,359.68,359.2,359.53,13572.0,356.4373,356.4869,356.0112,356.3382,13572.0
2024-09-25 15:55:00,359.55,359.81,359.11,359.51,47473.0,356.358,356.6157,355.922,356.3184,47473.0
2024-09-26 09:30:00,362.0,363.5,360.72,361.34,31221.0,358.7863,360.273,357.5177,358.1322,31221.0
2024-09-26 09:35:00,361.58,362.41,360.17,360.17,3677.0,358.37,359.1927,356.9725,356.9725,3677.0
2024-09-26 09:40:00,360.08,360.77,359.35,360.77,3399.0,356.8833,357.5672,356.1598,357.5672,3399.0
2024-09-26 09:45:00,360.7,361.93,360.7,361.59,1187.0,357.4978,358.7169,357.4978,358.3799,1187.0
2024-09-26 09:50:00,361.59,361.73,360.9,361.16,1188.0,358.3799,358.5187,357.6961,357.9538,1188.0
2024-09-26 09:55:00,360.72,361.11,360.23,360.45,1205.0,357.5177,357.9042,357.032,357.2501,1205.0
2024-09-26 10:00:00,360.41,361.02,358.88,359.29,7590.0,357.2104,357.815,355.694,356.1004,7590.0
2024-09-26 10:05:00,359.1,359.1,358.31,358.62,3562.0,355.912,355.912,355.1291,355.4363,3562.0
2024-09-26 10:10:00,358.68,359.6,358.54,359.5,5064.0,355.4958,356.4076,355.357,356.3085,5064.0
2024-09-26 10:15:00,359.1,359.65,358.97,359.2,6519.0,355.912,356.4572,355.7832,356.0112,6519.0
2024-09-26 10:20:00,358.78,359.14,358.72,358.73,1307.0,355.5949,355.9517,355.5354,355.5453,1307.0
2024-09-26 10:25:00,358.69,359.16,358.59,359.15,2908.0,355.5057,355.9715,355.4066,355.9616,2908.0
2024-09-26 10:30:00,359.3,359.91,359.15,359.86,3383.0,356.1103,356.7149,355.9616,356.6653,3383.0
2024-09-26 10:35:00,359.45,360.12,359.32,359.72,5748.0,356.2589,356.923,356.1301,356.5265,5748.0
2024-09-26 10:40:00,359.56,359.69,358.95,358.96,4749.0,356.368,356.4968,355.7634,355.7733,4749.0
2024-09-26 10:45:00,358.97,359.41,358.96,359.04,10621.0,355.7832,356.2193,355.7733,355.8526,10621.0
2024-09-26 10:50:00,359.1,359.77,359.09,359.63,3125.0,355.912,356.5761,355.9021,356.4373,3125.0
2024-09-26 10:55:00,359.81,359.81,359.31,359.59,3219.0,356.6157,356.6157,356.1202,356.3977,3219.0
2024-09-26 11:00:00,359.62,360.11,359.39,359.4,3683.0,356.4274,356.9131,356.1995,356.2094,3683.0
2024-09-26 11:05:00,359.41,359.52,359.37,359.39,686.0,356.2193,356.3283,356.1796,356.1995,686.0
2024-09-26 11:10:00,359.44,359.44,359.01,359.14,3266.0,356.249,356.249,355.8228,355.9517,3266.0
2024-09-26 11:15:00,359.14,359.27,358.98,359.26,1006.0,355.9517,356.0805,355.7931,356.0706,1006.0
2024-09-26 11:20:00,359.08,359.43,358.91,359.11,2184.0,355.8922,356.2391,355.7237,355.922,2184.0
2024-09-26 11:25:00,359.16,359.34,359.15,359.15,2600.0,355.9715,356.1499,355.9616,355.9616,2600.0
2024-09-26 11:30:00,359.06,359.33,358.83,359.32,2837.0,355.8724,356.14,355.6444,356.1301,2837.0
2024-09-26 11:35:00,359.05,359.43,359.04,359.43,1405.0,355.8625,356.2391,355.8526,356.2391,1405.0
2024-09-26 11:40:00,359.37,359.38,359.13,359.13,1529.0,356.1796,356.1896,355.9418,355.9418,1529.0
2024-09-26 11:45:00,359.19,359.19,358.98,359.02,1000.0,356.0012,356.0012,355.7931,355.8328,1000.0
2024-09-26 11:50:00,359.1,359.43,358.97,359.43,2125.0,355.912,356.2391,355.7832,356.2391,2125.0
2024-09-26 11:55:00,359.41,359.54,359.41,359.53,1225.0,356.2193,356.3481,356.2193,356.3382,1225.0
2024-09-26 12:00:00,359.63,359.72,359.53,359.66,795.0,356.4373,356.5265,356.3382,356.4671,795.0
2024-09-26 12:05:00,359.75,359.76,359.34,359.56,1505.0,356.5563,356.5662,356.1499,356.368,1505.0
2024-09-26 12:10:00,359.56,359.75,359.44,359.61,1707.0,356.368,356.5563,356.249,356.4175,1707.0
2024-09-26 12:15:00,359.62,359.87,359.48,359.77,2101.0,356.4274,356.6752,356.2887,356.5761,2101.0
2024-09-26 12:20:00,359.75,359.87,359.43,359.69,16923.0,356.5563,356.6752,356.2391,356.4968,16923.0
2024-09-26 12:25:00,359.5,359.62,359.33,359.33,1682.0,356.3085,356.4274,356.14,356.14,1682.0
2024-09-26 12:30:00,359.32,359.32,359.19,359.3,1182.0,356.1301,356.1301,356.0012,356.1103,1182.0
2024-09-26 12:35:00,359.3,359.44,359.25,359.36,3435.0,356.1103,356.249,356.0607,356.1697,3435.0
2024-09-26 12:40:00,359.36,359.58,359.27,359.49,7136.0,356.1697,356.3878,356.0805,356.2986,7136.0
2024-09-26 12:45:00,359.5,359.61,359.37,359.4,3246.0,356.3085,356.4175,356.1796,356.2094,3246.0
2024-09-26 12:50:00,359.28,359.53,359.28,359.43,5264.0,356.0904,356.3382,356.0904,356.2391,5264.0
2024-09-26 12:55:00,359.47,359.63,359.46,359.49,3112.0,356.2788,356.4373,356.2688,356.2986,3112.0
2024-09-26 13:00:00,359.5,360.16,359.49,359.96,4335.0,356.3085,356.9626,356.2986,356.7644,4335.0
2024-09-26 13:05:00,359.98,360.13,359.72,359.72,3879.0,356.7842,356.9329,356.5265,356.5265,3879.0
2024-09-26 13:10:00,359.71,359.71,359.45,359.62,3948.0,356.5166,356.5166,356.2589,356.4274,3948.0
2024-09-26 13:15:00,359.56,359.85,359.37,359.37,4321.0,356.368,356.6554,356.1796,356.1796,4321.0
2024-09-26 13:20:00,359.52,359.73,359.48,359.73,3396.0,356.3283,356.5365,356.2887,356.5365,3396.0
2024-09-26 13:25:00,359.66,359.87,359.57,359.69,5782.0,356.4671,356.6752,356.3779,356.4968,5782.0
2024-09-26 13:30:00,359.79,359.95,359.75,359.86,5421.0,356.5959,356.7545,356.5563,356.6653,5421.0
2024-09-26 13:35:00,359.93,360.14,359.87,360.04,1900.0,356.7347,356.9428,356.6752,356.8437,1900.0
2024-09-26 13:40:00,360.11,360.12,359.76,359.94,3328.0,356.9131,356.923,356.5662,356.7446,3328.0
2024-09-26 13:45:00,359.96,360.27,359.87,360.15,7629.0,356.7644,357.0717,356.6752,356.9527,7629.0
2024-09-26 13:50:00,360.14,360.38,360.05,360.33,6386.0,356.9428,357.1807,356.8536,357.1311,6386.0
2024-09-26 13:55:00,360.37,360.58,360.26,360.29,2364.0,357.1708,357.3789,357.0617,357.0915,2364.0
2024-09-26 14:00:00,360.42,361.03,360.27,360.82,4273.0,357.2203,357.8249,357.0717,357.6168,4273.0
2024-09-26 14:05:00,360.83,360.96,360.61,360.63,4043.0,357.6267,357.7555,357.4086,357.4285,4043.0
2024-09-26 14:10:00,360.64,360.74,360.22,360.54,8972.0,357.4384,357.5375,357.0221,357.3393,8972.0
2024-09-26 14:15:00,360.69,361.21,360.69,360.95,2136.0,357.4879,358.0033,357.4879,357.7456,2136.0
2024-09-26 14:20:00,360.94,361.17,360.91,361.09,1003.0,357.7357,357.9637,357.706,357.8844,1003.0
2024-09-26 14:25:00,360.97,360.97,360.56,360.73,2608.0,357.7654,357.7654,357.3591,357.5276,2608.0
2024-09-26 14:30:00,360.63,361.18,360.49,361.18,2355.0,357.4285,357.9736,357.2897,357.9736,2355.0
2024-09-26 14:35:00,361.18,361.55,361.17,361.49,1695.0,357.9736,358.3403,357.9637,358.2808,1695.0
2024-09-26 14:40:00,361.45,361.65,361.39,361.54,1581.0,358.2412,358.4394,358.1817,358.3304,1581.0
2024-09-26 14:45:00,361.54,361.65,361.27,361.6,2838.0,358.3304,358.4394,358.0628,358.3899,2838.0
2024-09-26 14:50:00,361.58,361.6,361.33,361.6,2073.0,358.37,358.3899,358.1222,358.3899,2073.0
2024-09-26 14:55:00,361.67,361.67,361.36,361.44,2833.0,358.4592,358.4592,358.152,358.2313,2833.0
2024-09-26 15:00:00,361.51,361.57,361.29,361.32,3563.0,358.3006,358.3601,358.0826,358.1123,3563.0
2024-09-26 15:05:00,361.42,361.59,361.34,361.47,2600.0,358.2114,358.3799,358.1322,358.261,2600.0
2024-09-26 15:10:00,361.35,361.48,361.33,361.48,1490.0,358.1421,358.2709,358.1222,358.2709,1490.0
2024-09-26 15:15:00,361.4,361.48,361.13,361.22,3520.0,358.1916,358.2709,357.924,358.0132,3520.0
2024-09-26 15:20:00,361.22,361.57,361.15,361.57,6204.0,358.0132,358.3601,357.9438,358.3601,6204.0
2024-09-26 15:25:00,361.49,361.58,361.26,361.33,2696.0,358.2808,358.37,358.0529,358.1222,2696.0
2024-09-26 15:30:00,361.24,361.33,361.1,361.16,2597.0,358.033,358.1222,357.8943,357.9538,2597.0
2024-09-26 15:35:00,361.28,361.43,361.18,361.42,3926.0,358.0727,358.2214,357.9736,358.2114,3926.0
2024-09-26 15:40:00,361.31,361.65,361.22,361.59,5729.0,358.1024,358.4394,358.0132,358.3799,5729.0
2024-09-26 15:45:00,361.68,361.98,361.58,361.9,5357.0,358.4691,358.7665,358.37,358.6872,5357.0
2024-09-26 15:50:00,362.0,362.5,361.85,362.11,23031.0,358.7863,359.2819,358.6376,358.8953,23031.0
2024-09-26 15:55:00,362.02,362.17,361.36,361.38,75009.0,358.8061,358.9548,358.152,358.1718,75009.0
2024-09-27 09:30:00,362.99,363.91,361.72,363.21,22950.0,359.7675,360.6793,358.5088,359.9856,22950.0
2024-09-27 09:35:00,363.62,363.97,362.75,363.25,1119.0,360.3919,360.7388,359.5296,360.0252,1119.0
2024-09-27 09:40:00,363.19,363.23,362.75,362.85,811.0,359.9657,360.0054,359.5296,359.6288,811.0
2024-09-27 09:45:00,363.43,363.47,362.59,362.66,1367.0,360.2036,360.2432,359.3711,359.4404,1367.0
2024-09-27 09:50:00,362.01,362.28,361.36,361.71,2629.0,358.7962,359.0638,358.152,358.4989,2629.0
2024-09-27 09:55:00,361.72,362.78,361.71,362.78,1582.0,358.5088,359.5594,358.4989,359.5594,1582.0
2024-09-27 10:00:00,362.62,363.03,362.41,363.0,10957.0,359.4008,359.8072,359.1927,359.7774,10957.0
2024-09-27 10:05:00,363.04,363.28,362.91,363.22,870.0,359.8171,360.0549,359.6882,359.9955,870.0
2024-09-27 10:10:00,363.13,363.32,362.78,363.08,2608.0,359.9063,360.0946,359.5594,359.8567,2608.0
2024-09-27 10:15:00,363.33,363.9,363.26,363.39,3484.0,360.1045,360.6694,360.0351,360.164,3484.0
2024-09-27 10:20:00,363.5,363.67,362.9,363.67,11935.0,360.273,360.4415,359.6783,360.4415,11935.0
2024-09-27 10:25:00,363.56,364.13,363.54,363.99,1397.0,360.3325,360.8974,360.3126,360.7586,1397.0
2024-09-27 10:30:00,363.7,363.9,363.52,363.77,1804.0,360.4712,360.6694,360.2928,360.5406,1804.0
2024-09-27 10:35:00,363.78,363.78,363.13,363.14,1001.0,360.5505,360.5505,359.9063,359.9162,1001.0
2024-09-27 10:40:00,363.27,363.28,362.49,362.49,866.0,360.045,360.0549,359.2719,359.2719,866.0
2024-09-27 10:45:00,362.8,362.8,362.76,362.77,200.0,359.5792,359.5792,359.5396,359.5495,200.0
2024-09-27 10:50:00,363.04,363.22,362.9,362.97,926.0,359.8171,359.9955,359.6783,359.7477,926.0
2024-09-27 10:55:00,362.88,363.62,362.88,362.99,2673.0,359.6585,360.3919,359.6585,359.7675,2673.0
2024-09-27 11:00:00,362.91,362.95,362.75,362.95,600.0,359.6882,359.7279,359.5296,359.7279,600.0
2024-09-27 11:05:00,363.04,363.17,362.6,362.73,2967.0,359.8171,359.9459,359.381,359.5098,2967.0
2024-09-27 11:10:00,362.66,362.78,362.35,362.5,4372.0,359.4404,359.5594,359.1332,359.2819,4372.0
2024-09-27 11:15:00,362.76,362.91,362.51,362.75,1506.0,359.5396,359.6882,359.2918,359.5296,1506.0
2024-09-27 11:20:00,362.75,363.29,362.73,363.29,2267.0,359.5296,360.0648,359.5098,360.0648,2267.0
2024-09-27 11:25:00,363.29,363.43,362.45,362.96,5012.0,360.0648,360.2036,359.2323,359.7378,5012.0
2024-09-27 11:30:00,362.9,363.21,362.87,363.1,1990.0,359.6783,359.9856,359.6486,359.8765,1990.0
2024-09-27 11:35:00,363.17,363.23,362.75,362.78,2764.0,359.9459,360.0054,359.5296,359.5594,2764.0
2024-09-27 11:40:00,362.79,362.79,362.39,362.48,1519.0,359.5693,359.5693,359.1728,359.262,1519.0
2024-09-27 11:45:00,362.67,363.0,362.67,362.74,1192.0,359.4504,359.7774,359.4504,359.5197,1192.0
2024-09-27 11:50:00,362.75,362.91,362.75,362.79,465.0,359.5296,359.6882,359.5296,359.5693,465.0
2024-09-27 11:55:00,362.96,362.97,362.22,362.82,3118.0,359.7378,359.7477,359.0043,359.599,3118.0
2024-09-27 12:00:00,362.75,362.78,362.55,362.55,1000.0,359.5296,359.5594,359.3314,359.3314,1000.0
2024-09-27 12:05:00,362.56,362.57,362.26,362.26,400.0,359.3413,359.3512,359.044,359.044,400.0
2024-09-27 12:10:00,362.5,362.72,362.21,362.21,1500.0,359.2819,359.4999,358.9944,358.9944,1500.0
2024-09-27 12:15:00,362.83,362.84,362.56,362.73,700.0,359.6089,359.6188,359.3413,359.5098,700.0
2024-09-27 12:20:00,362.59,362.59,362.0,362.0,1452.0,359.3711,359.3711,358.7863,358.7863,1452.0
2024-09-27 12:25:00,362.12,362.2,361.8,362.17,1468.0,358.9052,358.9845,358.5881,358.9548,1468.0
2024-09-27 12:30:00,362.04,362.04,361.53,361.58,575.0,358.8259,358.8259,358.3205,358.37,575.0
2024-09-27 12:35:00,361.76,361.91,361.5,361.91,759.0,358.5484,358.6971,358.2907,358.6971,759.0
2024-09-27 12:40:00,361.5,361.5,361.28,361.28,6666.0,358.2907,358.2907,358.0727,358.0727,6666.0
2024-09-27 12:45:00,361.2,361.61,361.2,361.36,497.0,357.9934,358.3998,357.9934,358.152,497.0
2024-09-27 12:50:00,361.61,361.61,361.1,361.11,1978.0,358.3998,358.3998,357.8943,357.9042,1978.0
2024-09-27 12:55:00,361.35,361.64,361.35,361.56,1250.0,358.1421,358.4295,358.1421,358.3502,1250.0
2024-09-27 13:00:00,361.26,361.57,361.26,361.29,1301.0,358.0529,358.3601,358.0529,358.0826,1301.0
2024-09-27 13:05:00,361.26,361.26,360.58,360.74,4343.0,358.0529,358.0529,357.3789,357.5375,4343.0
2024-09-27 13:10:00,360.38,360.38,360.16,360.16,625.0,357.1807,357.1807,356.9626,356.9626,625.0
2024-09-27 13:15:00,360.12,360.46,360.11,360.13,689.0,356.923,357.26,356.9131,356.9329,689.0
2024-09-27 13:20:00,360.42,360.64,360.42,360.47,1533.0,357.2203,357.4384,357.2203,357.2699,1533.0
2024-09-27 13:25:00,360.47,360.67,360.42,360.47,2498.0,357.2699,357.4681,357.2203,357.2699,2498.0
2024-09-27 13:30:00,360.47,360.68,360.34,360.36,2112.0,357.2699,357.478,357.141,357.1609,2112.0
2024-09-27 13:35:00,360.19,360.39,359.95,360.38,1030.0,356.9924,357.1906,356.7545,357.1807,1030.0
2024-09-27 13:40:00,360.25,360.64,360.25,360.54,2087.0,357.0518,357.4384,357.0518,357.3393,2087.0
2024-09-27 13:45:00,360.54,360.65,360.34,360.46,1000.0,357.3393,357.4483,357.141,357.26,1000.0
2024-09-27 13:50:00,360.46,360.46,360.08,360.14,1810.0,357.26,357.26,356.8833,356.9428,1810.0
2024-09-27 13:55:00,360.18,360.18,359.9,359.94,1441.0,356.9825,356.9825,356.7049,356.7446,1441.0
2024-09-27 14:00:00,359.91,360.42,359.9,360.42,1575.0,356.7149,357.2203,356.7049,357.2203,1575.0
2024-09-27 14:05:00,360.21,360.47,360.16,360.47,1352.0,357.0122,357.2699,356.9626,357.2699,1352.0
2024-09-27 14:10:00,360.64,360.64,360.25,360.52,1494.0,357.4384,357.4384,357.0518,357.3194,1494.0
2024-09-27 14:15:00,360.42,360.55,360.34,360.45,800.0,357.2203,357.3492,357.141,357.2501,800.0
2024-09-27 14:20:00,360.48,360.64,360.26,360.36,2340.0,357.2798,357.4384,357.0617,357.1609,2340.0
2024-09-27 14:25:00,360.18,360.29,360.14,360.29,1097.0,356.9825,357.0915,356.9428,357.0915,1097.0
2024-09-27 14:30:00,360.15,360.34,359.96,360.2,1352.0,356.9527,357.141,356.7644,357.0023,1352.0
2024-09-27 14:35:00,359.99,360.0,359.84,359.94,1014.0,356.7941,356.8041,356.6455,356.7446,1014.0
2024-09-27 14:40:00,359.92,360.14,359.83,360.14,1551.0,356.7248,356.9428,356.6356,356.9428,1551.0
2024-09-27 14:45:00,360.14,360.42,359.95,360.42,2219.0,356.9428,357.2203,356.7545,357.2203,2219.0
2024-09-27 14:50:00,360.34,360.34,360.04,360.07,500.0,357.141,357.141,356.8437,356.8734,500.0
2024-09-27 14:55:00,360.07,360.29,360.07,360.29,1359.0,356.8734,357.0915,356.8734,357.0915,1359.0
2024-09-27 15:00:00,360.43,360.58,360.43,360.57,3823.0,357.2302,357.3789,357.2302,357.369,3823.0
2024-09-27 15:05:00,360.57,360.57,360.32,360.41,1907.0,357.369,357.369,357.1212,357.2104,1907.0
2024-09-27 15:10:00,360.41,360.41,360.32,360.32,1325.0,357.2104,357.2104,357.1212,357.1212,1325.0
2024-09-27 15:15:00,360.32,360.56,360.28,360.39,3561.0,357.1212,357.3591,357.0816,357.1906,3561.0
2024-09-27 15:20:00,360.4,360.4,360.16,360.19,500.0,357.2005,357.2005,356.9626,356.9924,500.0
2024-09-27 15:25:00,360.05,360.27,359.91,360.2,1923.0,356.8536,357.0717,356.7149,357.0023,1923.0
2024-09-27 15:30:00,360.18,360.53,360.03,360.38,3840.0,356.9825,357.3293,356.8338,357.1807,3840.0
2024-09-27 15:35:00,360.41,360.65,360.27,360.42,3794.0,357.2104,357.4483,357.0717,357.2203,3794.0
2024-09-27 15:40:00,360.27,360.28,359.83,359.83,4487.0,357.0717,357.0816,356.6356,356.6356,4487.0
2024-09-27 15:45:00,359.77,360.58,359.77,360.53,4473.0,356.5761,357.3789,356.5761,357.3293,4473.0
2024-09-27 15:50:00,360.25,360.76,360.19,360.56,8696.0,357.0518,357.5573,356.9924,357.3591,8696.0
2024-09-27 15:55:00,360.56,360.83,360.11,360.24,32985.0,357.3591,357.6267,356.9131,357.0419,32985.0
2024-09-30 09:30:00,358.73,359.99,358.3,359.99,13223.0,356.3327,357.5843,355.9055,357.5843,13223.0
2024-09-30 09:35:00,359.83,360.77,358.9,359.07,5665.0,357.4253,358.359,356.5015,356.6704,5665.0
2024-09-30 09:40:00,358.54,359.55,358.54,359.34,1668.0,356.1439,357.1472,356.1439,356.9386,1668.0
2024-09-30 09:45:00,359.67,359.67,358.24,358.3,1535.0,357.2664,357.2664,355.8459,355.9055,1535.0
2024-09-30 09:50:00,358.25,358.26,357.75,357.82,1849.0,355.8559,355.8658,355.3592,355.4288,1849.0
2024-09-30 09:55:00,358.08,358.48,357.3,358.48,7622.0,355.687,356.0843,354.9122,356.0843,7622.0
2024-09-30 10:00:00,358.41,358.96,358.3,358.73,2823.0,356.0148,356.5611,355.9055,356.3327,2823.0
2024-09-30 10:05:00,358.63,358.98,358.63,358.96,2100.0,356.2333,356.581,356.2333,356.5611,2100.0
2024-09-30 10:10:00,358.95,359.07,358.54,358.57,3154.0,356.5512,356.6704,356.1439,356.1737,3154.0
2024-09-30 10:15:00,358.74,358.96,358.73,358.88,1210.0,356.3426,356.5611,356.3327,356.4817,1210.0
2024-09-30 10:20:00,358.66,358.84,358.52,358.55,920.0,356.2631,356.4419,356.1241,356.1539,920.0
2024-09-30 10:25:00,358.58,358.83,358.3,358.83,1851.0,356.1837,356.432,355.9055,356.432,1851.0
2024-09-30 10:30:00,358.79,359.0,358.73,358.73,1727.0,356.3923,356.6009,356.3327,356.3327,1727.0
2024-09-30 10:35:00,358.83,358.83,358.52,358.67,502.0,356.432,356.432,356.1241,356.2731,502.0
2024-09-30 10:40:00,358.66,358.66,358.36,358.37,400.0,356.2631,356.2631,355.9651,355.9751,400.0
2024-09-30 10:45:00,358.48,358.58,358.33,358.46,1266.0,356.0843,356.1837,355.9353,356.0645,1266.0
2024-09-30 10:50:00,358.46,358.59,358.34,358.48,2909.0,356.0645,356.1936,355.9453,356.0843,2909.0
2024-09-30 10:55:00,358.41,358.92,358.41,358.87,8285.0,356.0148,356.5214,356.0148,356.4717,8285.0
2024-09-30 11:00:00,358.94,358.95,358.93,358.94,205.0,356.5413,356.5512,356.5313,356.5413,205.0
2024-09-30 11:05:00,358.43,358.6,358.26,358.56,1565.0,356.0347,356.2035,355.8658,356.1638,1565.0
2024-09-30 11:10:00,358.59,358.64,358.02,358.43,1535.0,356.1936,356.2433,355.6274,356.0347,1535.0
2024-09-30 11:15:00,358.65,358.65,358.32,358.47,475.0,356.2532,356.2532,355.9254,356.0744,475.0
2024-09-30 11:20:00,358.52,358.78,358.39,358.43,7872.0,356.1241,356.3823,355.9949,356.0347,7872.0
2024-09-30 11:25:00,358.43,358.74,358.43,358.5,747.0,356.0347,356.3426,356.0347,356.1042,747.0
2024-09-30 11:30:00,358.5,358.74,358.37,358.54,3974.0,356.1042,356.3426,355.9751,356.1439,3974.0
2024-09-30 11:35:00,358.37,358.37,358.01,358.02,635.0,355.9751,355.9751,355.6175,355.6274,635.0
2024-09-30 11:40:00,358.19,358.2,358.19,358.19,500.0,355.7963,355.8062,355.7963,355.7963,500.0
2024-09-30 11:45:00,358.19,358.19,358.19,358.19,0.0,355.7963,355.7963,355.7963,355.7963,0.0
2024-09-30 11:50:00,358.11,358.24,358.09,358.15,5059.0,355.7168,355.8459,355.697,355.7566,5059.0
2024-09-30 11:55:00,358.1,358.41,358.1,358.25,5246.0,355.7069,356.0148,355.7069,355.8559,5246.0
2024-09-30 12:00:00,358.25,358.39,358.25,358.39,633.0,355.8559,355.9949,355.8559,355.9949,633.0
2024-09-30 12:05:00,358.43,358.58,358.42,358.56,6122.0,356.0347,356.1837,356.0247,356.1638,6122.0
2024-09-30 12:10:00,358.43,358.43,358.24,358.36,1954.0,356.0347,356.0347,355.8459,355.9651,1954.0
2024-09-30 12:15:00,358.25,358.25,358.21,358.22,226.0,355.8559,355.8559,355.8161,355.8261,226.0
2024-09-30 12:20:00,358.18,358.62,358.18,358.62,1483.0,355.7864,356.2234,355.7864,356.2234,1483.0
2024-09-30 12:25:00,358.68,358.87,358.64,358.87,1604.0,356.283,356.4717,356.2433,356.4717,1604.0
2024-09-30 12:30:00,358.82,358.82,358.7,358.74,548.0,356.4221,356.4221,356.3029,356.3426,548.0
2024-09-30 12:35:00,358.68,358.68,358.68,358.68,137.0,356.283,356.283,356.283,356.283,137.0
2024-09-30 12:40:00,358.79,358.8,358.61,358.69,389.0,356.3923,356.4022,356.2135,356.2929,389.0
2024-09-30 12:45:00,358.49,358.59,358.35,358.35,3533.0,356.0943,356.1936,355.9552,355.9552,3533.0
2024-09-30 12:50:00,358.3,358.41,358.29,358.41,318.0,355.9055,356.0148,355.8956,356.0148,318.0
2024-09-30 12:55:00,358.11,358.45,358.11,358.32,631.0,355.7168,356.0545,355.7168,355.9254,631.0
2024-09-30 13:00:00,358.32,358.32,357.86,358.18,2323.0,355.9254,355.9254,355.4685,355.7864,2323.0
2024-09-30 13:05:00,358.08,358.19,358.06,358.1,1256.0,355.687,355.7963,355.6672,355.7069,1256.0
2024-09-30 13:10:00,357.8,357.88,357.71,357.84,2724.0,355.4089,355.4884,355.3195,355.4486,2724.0
2024-09-30 13:15:00,357.84,358.05,357.75,358.04,1758.0,355.4486,355.6572,355.3592,355.6473,1758.0
2024-09-30 13:20:00,357.92,358.23,357.74,358.12,952.0,355.5281,355.836,355.3493,355.7268,952.0
2024-09-30 13:25:00,358.09,358.09,358.09,358.09,100.0,355.697,355.697,355.697,355.697,100.0
2024-09-30 13:30:00,357.89,358.1,357.68,357.8,3188.0,355.4983,355.7069,355.2897,355.4089,3188.0
2024-09-30 13:35:00,357.8,358.01,357.73,357.92,9537.0,355.4089,355.6175,355.3394,355.5281,9537.0
2024-09-30 13:40:00,357.92,358.41,357.91,358.3,9373.0,355.5281,356.0148,355.5182,355.9055,9373.0
2024-09-30 13:45:00,358.44,358.58,358.44,358.58,700.0,356.0446,356.1837,356.0446,356.1837,700.0
2024-09-30 13:50:00,358.63,358.63,358.4,358.5,2723.0,356.2333,356.2333,356.0049,356.1042,2723.0
2024-09-30 13:55:00,358.48,358.65,358.35,358.65,1200.0,356.0843,356.2532,355.9552,356.2532,1200.0
2024-09-30 14:00:00,358.42,358.55,358.4,358.55,1109.0,356.0247,356.1539,356.0049,356.1539,1109.0
2024-09-30 14:05:00,358.5,358.51,358.14,358.18,650.0,356.1042,356.1141,355.7466,355.7864,650.0
2024-09-30 14:10:00,358.18,358.18,357.92,358.08,923.0,355.7864,355.7864,355.5281,355.687,923.0
2024-09-30 14:15:00,357.86,358.05,357.45,357.48,1428.0,355.4685,355.6572,355.0612,355.091,1428.0
2024-09-30 14:20:00,357.18,357.3,356.84,356.99,4347.0,354.793,354.9122,354.4553,354.6043,4347.0
2024-09-30 14:25:00,357.12,357.9,357.1,357.89,1086.0,354.7334,355.5082,354.7136,355.4983,1086.0
2024-09-30 14:30:00,357.55,358.03,357.55,358.01,10758.0,355.1606,355.6374,355.1606,355.6175,10758.0
2024-09-30 14:35:00,357.73,358.22,357.73,358.22,200.0,355.3394,355.8261,355.3394,355.8261,200.0
2024-09-30 14:40:00,358.67,358.67,358.47,358.47,668.0,356.2731,356.2731,356.0744,356.0744,668.0
2024-09-30 14:45:00,358.51,358.84,358.41,358.78,1140.0,356.1141,356.4419,356.0148,356.3823,1140.0
2024-09-30 14:50:00,358.77,358.81,358.4,358.57,2326.0,356.3724,356.4121,356.0049,356.1737,2326.0
2024-09-30 14:55:00,358.63,358.63,358.45,358.58,831.0,356.2333,356.2333,356.0545,356.1837,831.0
2024-09-30 15:00:00,358.41,358.5,358.24,358.5,1967.0,356.0148,356.1042,355.8459,356.1042,1967.0
2024-09-30 15:05:00,358.58,358.88,358.58,358.69,2345.0,356.1837,356.4817,356.1837,356.2929,2345.0
2024-09-30 15:10:00,358.84,358.84,358.61,358.61,800.0,356.4419,356.4419,356.2135,356.2135,800.0
2024-09-30 15:15:00,358.63,359.01,358.41,358.93,2974.0,356.2333,356.6108,356.0148,356.5313,2974.0
2024-09-30 15:20:00,358.92,358.95,358.61,358.61,2051.0,356.5214,356.5512,356.2135,356.2135,2051.0
2024-09-30 15:25:00,358.84,358.89,358.56,358.81,3945.0,356.4419,356.4916,356.1638,356.4121,3945.0
2024-09-30 15:30:00,358.75,359.1,358.75,358.91,4466.0,356.3525,356.7002,356.3525,356.5115,4466.0
2024-09-30 15:35:00,358.89,359.78,358.89,359.78,4551.0,356.4916,357.3757,356.4916,357.3757,4551.0
2024-09-30 15:40:00,359.81,360.15,359.81,360.15,3264.0,357.4055,357.7432,357.4055,357.7432,3264.0
2024-09-30 15:45:00,360.27,361.01,360.27,360.67,9207.0,357.8624,358.5974,357.8624,358.2597,9207.0
2024-09-30 15:50:00,360.83,361.08,360.49,360.94,8000.0,358.4186,358.667,358.0809,358.5279,8000.0
2024-09-30 15:55:00,360.96,361.55,360.78,361.25,39220.0,358.5478,359.1338,358.369,358.8358,39220.0
2024-10-01 09:30:00,361.69,362.0,360.66,360.66,12949.0,359.2729,359.5808,358.2498,358.2498,12949.0
2024-10-01 09:35:00,359.85,360.88,359.76,360.41,3065.0,357.4452,358.4683,357.3558,358.0014,3065.0
2024-10-01 09:40:00,361.0,361.58,360.09,360.24,5817.0,358.5875,359.1636,357.6836,357.8326,5817.0
2024-10-01 09:45:00,360.16,360.4,359.39,359.87,10152.0,357.7531,357.9915,356.9883,357.4651,10152.0
2024-10-01 09:50:00,360.0,360.38,359.67,359.94,1580.0,357.5942,357.9716,357.2664,357.5346,1580.0
2024-10-01 09:55:00,359.71,360.53,359.71,360.25,3803.0,357.3061,358.1206,357.3061,357.8425,3803.0
2024-10-01 10:00:00,360.24,360.49,359.48,359.49,5327.0,357.8326,358.0809,357.0777,357.0876,5327.0
2024-10-01 10:05:00,359.48,359.49,358.3,358.41,2972.0,357.0777,357.0876,355.9055,356.0148,2972.0
2024-10-01 10:10:00,358.71,358.99,358.57,358.95,2681.0,356.3128,356.5909,356.1737,356.5512,2681.0
2024-10-01 10:15:00,359.39,359.53,359.27,359.43,1024.0,356.9883,357.1273,356.8691,357.028,1024.0
2024-10-01 10:20:00,360.0,360.16,359.71,359.86,3844.0,357.5942,357.7531,357.3061,357.4551,3844.0
2024-10-01 10:25:00,359.83,359.99,359.3,359.59,9297.0,357.4253,357.5843,356.8989,357.1869,9297.0
2024-10-01 10:30:00,359.64,360.09,359.6,360.09,4556.0,357.2366,357.6836,357.1969,357.6836,4556.0
2024-10-01 10:35:00,359.8,360.35,359.56,360.19,3735.0,357.3955,357.9418,357.1571,357.7829,3735.0
2024-10-01 10:40:00,360.06,360.06,359.07,359.07,1253.0,357.6538,357.6538,356.6704,356.6704,1253.0
2024-10-01 10:45:00,359.05,359.19,359.05,359.17,600.0,356.6505,356.7896,356.6505,356.7697,600.0
2024-10-01 10:50:00,359.07,359.22,358.76,358.98,1612.0,356.6704,356.8194,356.3625,356.581,1612.0
2024-10-01 10:55:00,359.03,359.5,358.82,359.45,3851.0,356.6307,357.0975,356.4221,357.0479,3851.0
2024-10-01 11:00:00,359.09,359.31,358.99,359.27,2505.0,356.6903,356.9088,356.5909,356.8691,2505.0
2024-10-01 11:05:00,359.06,359.3,358.67,358.67,1931.0,356.6605,356.8989,356.2731,356.2731,1931.0
2024-10-01 11:10:00,358.44,358.67,358.44,358.61,1486.0,356.0446,356.2731,356.0446,356.2135,1486.0
2024-10-01 11:15:00,358.46,358.92,358.29,358.92,1173.0,356.0645,356.5214,355.8956,356.5214,1173.0
2024-10-01 11:20:00,358.94,359.19,358.62,358.97,4189.0,356.5413,356.7896,356.2234,356.5711,4189.0
2024-10-01 11:25:00,358.97,359.33,358.94,359.25,2583.0,356.5711,356.9287,356.5413,356.8492,2583.0
2024-10-01 11:30:00,359.29,359.29,358.96,358.96,519.0,356.8889,356.8889,356.5611,356.5611,519.0
2024-10-01 11:35:00,359.27,359.44,359.26,359.44,200.0,356.8691,357.0379,356.8591,357.0379,200.0
2024-10-01 11:40:00,359.58,359.72,359.08,359.22,2337.0,357.177,357.3161,356.6803,356.8194,2337.0
2024-10-01 11:45:00,358.93,358.93,358.72,358.87,2724.0,356.5313,356.5313,356.3227,356.4717,2724.0
2024-10-01 11:50:00,359.09,359.12,358.79,358.97,1879.0,356.6903,356.7201,356.3923,356.5711,1879.0
2024-10-01 11:55:00,359.23,359.24,359.2,359.21,1100.0,356.8293,356.8393,356.7995,356.8095,1100.0
2024-10-01 12:00:00,359.21,359.28,358.72,358.93,2201.0,356.8095,356.879,356.3227,356.5313,2201.0
2024-10-01 12:05:00,358.99,359.16,358.95,359.15,522.0,356.5909,356.7598,356.5512,356.7499,522.0
2024-10-01 12:10:00,358.88,358.88,358.58,358.61,449.0,356.4817,356.4817,356.1837,356.2135,449.0
2024-10-01 12:15:00,358.56,358.56,358.55,358.55,300.0,356.1638,356.1638,356.1539,356.1539,300.0
2024-10-01 12:20:00,358.56,358.56,358.39,358.4,200.0,356.1638,356.1638,355.9949,356.0049,200.0
2024-10-01 12:25:00,358.16,358.35,358.02,358.15,1772.0,355.7665,355.9552,355.6274,355.7566,1772.0
2024-10-01 12:30:00,357.9,357.99,357.66,357.88,855.0,355.5082,355.5976,355.2698,355.4884,855.0
2024-10-01 12:35:00,357.83,358.02,357.82,357.88,809.0,355.4387,355.6274,355.4288,355.4884,809.0
2024-10-01 12:40:00,357.85,357.85,357.44,357.59,1650.0,355.4586,355.4586,355.0513,355.2003,1650.0
2024-10-01 12:45:00,357.11,357.56,357.02,357.06,2475.0,354.7235,355.1705,354.6341,354.6738,2475.0
2024-10-01 12:50:00,357.1,357.85,357.07,357.85,2657.0,354.7136,355.4586,354.6838,355.4586,2657.0
2024-10-01 12:55:00,357.76,357.95,357.4,357.72,1360.0,355.3692,355.5579,355.0116,355.3294,1360.0
2024-10-01 13:00:00,357.71,357.74,357.19,357.19,600.0,355.3195,355.3493,354.803,354.803,600.0
2024-10-01 13:05:00,357.34,357.34,357.33,357.34,118.0,354.952,354.952,354.942,354.952,118.0
2024-10-01 13:10:00,357.33,357.35,356.71,356.71,2042.0,354.942,354.9619,354.3262,354.3262,2042.0
2024-10-01 13:15:00,356.51,356.51,355.95,356.21,2602.0,354.1275,354.1275,353.5713,353.8295,2602.0
2024-10-01 13:20:00,356.25,356.59,355.61,355.61,3100.0,353.8692,354.207,353.2335,353.2335,3100.0
2024-10-01 13:25:00,355.69,355.7,355.36,355.63,1709.0,353.313,353.3229,352.9852,353.2534,1709.0
2024-10-01 13:30:00,355.63,356.73,355.55,356.46,4361.0,353.2534,354.346,353.1739,354.0778,4361.0
2024-10-01 13:35:00,356.4,356.4,355.84,355.84,753.0,354.0182,354.0182,353.462,353.462,753.0
2024-10-01 13:40:00,356.0,356.75,355.96,356.75,3001.0,353.6209,354.3659,353.5812,354.3659,3001.0
2024-10-01 13:45:00,356.55,356.76,356.1,356.76,3513.0,354.1672,354.3758,353.7203,354.3758,3513.0
2024-10-01 13:50:00,356.37,356.78,356.37,356.68,1281.0,353.9884,354.3957,353.9884,354.2964,1281.0
2024-10-01 13:55:00,356.8,357.27,356.76,357.1,1743.0,354.4156,354.8824,354.3758,354.7136,1743.0
2024-10-01 14:00:00,357.6,357.94,357.6,357.9,800.0,355.2102,355.548,355.2102,355.5082,800.0
2024-10-01 14:05:00,357.77,358.12,357.69,357.7,1372.0,355.3791,355.7268,355.2996,355.3096,1372.0
2024-10-01 14:10:00,358.09,358.13,357.88,357.97,898.0,355.697,355.7367,355.4884,355.5778,898.0
2024-10-01 14:15:00,358.06,358.41,358.06,358.25,1900.0,355.6672,356.0148,355.6672,355.8559,1900.0
2024-10-01 14:20:00,358.25,358.25,358.25,358.25,0.0,355.8559,355.8559,355.8559,355.8559,0.0
2024-10-01 14:25:00,358.19,358.33,358.19,358.32,201.0,355.7963,355.9353,355.7963,355.9254,201.0
2024-10-01 14:30:00,358.13,358.58,358.13,358.48,1885.0,355.7367,356.1837,355.7367,356.0843,1885.0
2024-10-01 14:35:00,358.32,358.32,358.11,358.15,862.0,355.9254,355.9254,355.7168,355.7566,862.0
2024-10-01 14:40:00,358.39,358.4,357.92,358.05,3423.0,355.9949,356.0049,355.5281,355.6572,3423.0
2024-10-01 14:45:00,358.02,358.3,358.01,358.3,3393.0,355.6274,355.9055,355.6175,355.9055,3393.0
2024-10-01 14:50:00,358.45,358.78,358.41,358.78,3184.0,356.0545,356.3823,356.0148,356.3823,3184.0
2024-10-01 14:55:00,358.79,358.93,358.76,358.85,2134.0,356.3923,356.5313,356.3625,356.4519,2134.0
2024-10-01 15:00:00,358.84,358.85,358.61,358.74,4341.0,356.4419,356.4519,356.2135,356.3426,4341.0
2024-10-01 15:05:00,358.44,358.44,357.91,357.91,2214.0,356.0446,356.0446,355.5182,355.5182,2214.0
2024-10-01 15:10:00,358.15,358.15,357.61,357.7,1476.0,355.7566,355.7566,355.2202,355.3096,1476.0
2024-10-01 15:15:00,357.82,357.82,357.41,357.79,2697.0,355.4288,355.4288,355.0215,355.399,2697.0
2024-10-01 15:20:00,357.8,358.1,357.69,358.1,2555.0,355.4089,355.7069,355.2996,355.7069,2555.0
2024-10-01 15:25:00,357.95,358.55,357.95,358.42,3039.0,355.5579,356.1539,355.5579,356.0247,3039.0
2024-10-01 15:30:00,358.44,358.45,358.24,358.32,2290.0,356.0446,356.0545,355.8459,355.9254,2290.0
2024-10-01 15:35:00,358.4,358.41,358.15,358.3,3807.0,356.0049,356.0148,355.7566,355.9055,3807.0
2024-10-01 15:40:00,358.23,358.45,358.16,358.16,1407.0,355.836,356.0545,355.7665,355.7665,1407.0
2024-10-01 15:45:00,358.25,358.26,357.77,357.86,3573.0,355.8559,355.8658,355.3791,355.4685,3573.0
2024-10-01 15:50:00,357.81,357.86,357.47,357.58,5960.0,355.4188,355.4685,355.0811,355.1904,5960.0
2024-10-01 15:55:00,357.44,357.73,357.05,357.42,35816.0,355.0513,355.3394,354.6639,355.0314,35816.0
2024-10-02 09:30:00,354.96,355.94,351.3,351.93,27858.0,352.5879,353.5613,348.9523,349.5781,27858.0
2024-10-02 09:35:00,353.26,353.8,352.24,352.93,7071.0,350.8992,351.4356,349.886,350.5714,7071.0
2024-10-02 09:40:00,353.15,353.15,351.81,352.82,4979.0,350.79,350.79,349.4589,350.4622,4979.0
2024-10-02 09:45:00,352.76,353.8,352.1,353.38,8008.0,350.4026,351.4356,349.747,351.0184,8008.0
2024-10-02 09:50:00,353.48,353.87,353.47,353.63,1998.0,351.1178,351.5052,351.1078,351.2668,1998.0
2024-10-02 09:55:00,353.75,353.75,352.81,352.83,5921.0,351.386,351.386,350.4522,350.4721,5921.0
2024-10-02 10:00:00,352.83,353.47,352.7,353.34,5686.0,350.4721,351.1078,350.343,350.9787,5686.0
2024-10-02 10:05:00,353.45,353.45,352.79,352.85,4218.0,351.088,351.088,350.4324,350.492,4218.0
2024-10-02 10:10:00,353.03,354.15,352.96,354.08,3657.0,350.6708,351.7833,350.6012,351.7137,3657.0
2024-10-02 10:15:00,354.14,354.99,353.82,354.99,2608.0,351.7733,352.6177,351.4555,352.6177,2608.0
2024-10-02 10:20:00,355.02,355.24,354.41,354.55,2345.0,352.6475,352.866,352.0415,352.1806,2345.0
2024-10-02 10:25:00,354.41,355.39,354.4,354.9,3031.0,352.0415,353.015,352.0316,352.5283,3031.0
2024-10-02 10:30:00,355.04,355.4,354.85,355.28,2639.0,352.6673,353.0249,352.4786,352.9057,2639.0
2024-10-02 10:35:00,355.17,355.44,354.72,355.31,1606.0,352.7965,353.0647,352.3495,352.9355,1606.0
2024-10-02 10:40:00,355.1,355.48,354.8,355.11,8135.0,352.7269,353.1044,352.4289,352.7369,8135.0
2024-10-02 10:45:00,355.1,355.19,354.79,355.1,1700.0,352.7269,352.8163,352.419,352.7269,1700.0
2024-10-02 10:50:00,355.1,355.49,355.0,355.1,3815.0,352.7269,353.1143,352.6276,352.7269,3815.0
2024-10-02 10:55:00,355.21,355.51,355.17,355.45,1103.0,352.8362,353.1342,352.7965,353.0746,1103.0
2024-10-02 11:00:00,355.38,355.73,355.23,355.5,3703.0,353.0051,353.3527,352.8561,353.1243,3703.0
2024-10-02 11:05:00,355.52,356.2,355.52,355.82,2300.0,353.1441,353.8196,353.1441,353.4421,2300.0
2024-10-02 11:10:00,356.18,356.47,355.94,356.47,1957.0,353.7997,354.0878,353.5613,354.0878,1957.0
2024-10-02 11:15:00,356.85,356.86,356.29,356.53,7335.0,354.4652,354.4752,353.909,354.1474,7335.0
2024-10-02 11:20:00,356.71,356.77,356.12,356.45,837.0,354.3262,354.3858,353.7401,354.0679,837.0
2024-10-02 11:25:00,356.53,356.94,356.25,356.43,2234.0,354.1474,354.5546,353.8692,354.048,2234.0
2024-10-02 11:30:00,356.59,356.81,356.33,356.33,2914.0,354.207,354.4255,353.9487,353.9487,2914.0
2024-10-02 11:35:00,356.14,356.28,355.75,355.95,1350.0,353.76,353.899,353.3726,353.5713,1350.0
2024-10-02 11:40:00,356.22,356.23,355.98,356.19,705.0,353.8394,353.8494,353.6011,353.8096,705.0
2024-10-02 11:45:00,356.0,356.24,355.91,355.91,900.0,353.6209,353.8593,353.5315,353.5315,900.0
2024-10-02 11:50:00,356.0,356.45,355.79,356.33,2333.0,353.6209,354.0679,353.4123,353.9487,2333.0
2024-10-02 11:55:00,356.33,356.33,355.79,355.97,1453.0,353.9487,353.9487,353.4123,353.5911,1453.0
2024-10-02 12:00:00,355.79,356.14,355.79,356.14,622.0,353.4123,353.76,353.4123,353.76,622.0
2024-10-02 12:05:00,356.13,356.39,355.85,355.89,2304.0,353.75,354.0083,353.4719,353.5117,2304.0
2024-10-02 12:10:00,356.03,356.21,356.01,356.02,2586.0,353.6507,353.8295,353.6309,353.6408,2586.0
2024-10-02 12:15:00,356.19,356.2,355.6,355.6,1972.0,353.8096,353.8196,353.2236,353.2236,1972.0
2024-10-02 12:20:00,355.57,355.64,355.4,355.48,1216.0,353.1938,353.2633,353.0249,353.1044,1216.0
2024-10-02 12:25:00,355.79,356.11,355.51,356.11,1250.0,353.4123,353.7302,353.1342,353.7302,1250.0
2024-10-02 12:30:00,356.06,356.11,355.61,356.11,2106.0,353.6805,353.7302,353.2335,353.7302,2106.0
2024-10-02 12:35:00,355.84,356.11,355.84,356.02,700.0,353.462,353.7302,353.462,353.6408,700.0
2024-10-02 12:40:00,355.92,355.93,355.36,355.36,5164.0,353.5415,353.5514,352.9852,352.9852,5164.0
2024-10-02 12:45:00,355.55,355.72,355.38,355.69,1499.0,353.1739,353.3428,353.0051,353.313,1499.0
2024-10-02 12:50:00,355.55,355.74,355.36,355.64,800.0,353.1739,353.3627,352.9852,353.2633,800.0
2024-10-02 12:55:00,355.72,355.83,355.39,355.51,2678.0,353.3428,353.4521,353.015,353.1342,2678.0
2024-10-02 13:00:00,355.46,355.56,355.36,355.44,832.0,353.0845,353.1839,352.9852,353.0647,832.0
2024-10-02 13:05:00,355.29,355.58,355.2,355.33,2400.0,352.9157,353.2037,352.8263,352.9554,2400.0
2024-10-02 13:10:00,355.4,355.94,355.28,355.84,4313.0,353.0249,353.5613,352.9057,353.462,4313.0
2024-10-02 13:15:00,355.75,355.87,355.59,355.66,1300.0,353.3726,353.4918,353.2137,353.2832,1300.0
2024-10-02 13:20:00,355.65,355.65,355.04,355.04,1803.0,353.2733,353.2733,352.6673,352.6673,1803.0
2024-10-02 13:25:00,355.21,355.21,354.99,355.05,635.0,352.8362,352.8362,352.6177,352.6773,635.0
2024-10-02 13:30:00,355.1,355.36,354.9,355.07,1994.0,352.7269,352.9852,352.5283,352.6971,1994.0
2024-10-02 13:35:00,355.28,355.47,354.87,355.2,1899.0,352.9057,353.0945,352.4985,352.8263,1899.0
2024-10-02 13:40:00,355.29,355.71,355.28,355.63,2921.0,352.9157,353.3329,352.9057,353.2534,2921.0
2024-10-02 13:45:00,355.82,356.16,355.6,356.16,2305.0,353.4421,353.7798,353.2236,353.7798,2305.0
2024-10-02 13:50:00,355.92,356.16,355.89,355.98,1350.0,353.5415,353.7798,353.5117,353.6011,1350.0
2024-10-02 13:55:00,355.98,356.27,355.79,356.14,2818.0,353.6011,353.8891,353.4123,353.76,2818.0
2024-10-02 14:00:00,356.3,356.3,356.08,356.23,800.0,353.9189,353.9189,353.7004,353.8494,800.0
2024-10-02 14:05:00,356.43,356.45,356.15,356.35,1962.0,354.048,354.0679,353.7699,353.9686,1962.0
2024-10-02 14:10:00,356.33,356.48,356.26,356.45,2435.0,353.9487,354.0977,353.8792,354.0679,2435.0
2024-10-02 14:15:00,356.15,356.16,356.07,356.13,1586.0,353.7699,353.7798,353.6905,353.75,1586.0
2024-10-02 14:20:00,355.93,355.94,355.7,355.88,2454.0,353.5514,353.5613,353.3229,353.5017,2454.0
2024-10-02 14:25:00,355.58,355.81,355.29,355.48,3520.0,353.2037,353.4322,352.9157,353.1044,3520.0
2024-10-02 14:30:00,355.73,355.89,355.66,355.87,3000.0,353.3527,353.5117,353.2832,353.4918,3000.0
2024-10-02 14:35:00,355.87,355.88,355.57,355.75,2128.0,353.4918,353.5017,353.1938,353.3726,2128.0
2024-10-02 14:40:00,355.96,356.26,355.78,355.82,4454.0,353.5812,353.8792,353.4024,353.4421,4454.0
2024-10-02 14:45:00,355.99,355.99,355.79,355.88,2024.0,353.611,353.611,353.4123,353.5017,2024.0
2024-10-02 14:50:00,355.88,355.89,355.48,355.51,4247.0,353.5017,353.5117,353.1044,353.1342,4247.0
2024-10-02 14:55:00,355.48,355.63,355.27,355.5,3160.0,353.1044,353.2534,352.8958,353.1243,3160.0
2024-10-02 15:00:00,355.49,356.06,355.49,355.8,3371.0,353.1143,353.6805,353.1143,353.4223,3371.0
2024-10-02 15:05:00,355.75,355.75,355.38,355.56,1400.0,353.3726,353.3726,353.0051,353.1839,1400.0
2024-10-02 15:10:00,355.75,355.89,355.71,355.74,1254.0,353.3726,353.5117,353.3329,353.3627,1254.0
2024-10-02 15:15:00,355.83,356.24,355.83,355.92,2593.0,353.4521,353.8593,353.4521,353.5415,2593.0
2024-10-02 15:20:00,355.8,356.03,355.74,355.98,5628.0,353.4223,353.6507,353.3627,353.6011,5628.0
2024-10-02 15:25:00,356.02,356.04,355.81,355.82,2235.0,353.6408,353.6607,353.4322,353.4421,2235.0
2024-10-02 15:30:00,355.88,356.03,355.67,356.03,10065.0,353.5017,353.6507,353.2931,353.6507,10065.0
2024-10-02 15:35:00,355.86,356.5,355.85,356.03,9728.0,353.4819,354.1176,353.4719,353.6507,9728.0
2024-10-02 15:40:00,355.83,355.87,355.45,355.61,2738.0,353.4521,353.4918,353.0746,353.2335,2738.0
2024-10-02 15:45:00,355.59,355.82,355.37,355.81,5730.0,353.2137,353.4421,352.9951,353.4322,5730.0
2024-10-02 15:50:00,355.74,355.87,355.42,355.48,5119.0,353.3627,353.4918,353.0448,353.1044,5119.0
2024-10-02 15:55:00,355.5,355.65,354.94,355.12,38377.0,353.1243,353.2733,352.568,352.7468,38377.0
2024-10-03 09:30:00,354.93,354.93,353.38,353.38,16916.0,352.5581,352.5581,351.0184,351.0184,16916.0
2024-10-03 09:35:00,352.71,353.56,351.82,352.38,6958.0,350.3529,351.1972,349.4689,350.0251,6958.0
2024-10-03 09:40:00,352.71,353.11,351.91,352.22,2909.0,350.3529,350.7502,349.5583,349.8662,2909.0
2024-10-03 09:45:00,351.59,352.08,351.3,351.44,769.0,349.2404,349.7271,348.9523,349.0914,769.0
2024-10-03 09:50:00,351.96,351.96,351.54,351.54,1049.0,349.6079,349.6079,349.1907,349.1907,1049.0
2024-10-03 09:55:00,351.54,351.54,351.26,351.49,792.0,349.1907,349.1907,348.9126,349.1411,792.0
2024-10-03 10:00:00,351.18,351.7,351.07,351.58,5497.0,348.8331,349.3497,348.7239,349.2305,5497.0
2024-10-03 10:05:00,351.48,352.55,351.47,352.52,1306.0,349.1311,350.194,349.1212,350.1642,1306.0
2024-10-03 10:10:00,352.55,352.84,352.06,352.19,2575.0,350.194,350.482,349.7072,349.8364,2575.0
2024-10-03 10:15:00,352.05,352.38,352.05,352.22,1790.0,349.6973,350.0251,349.6973,349.8662,1790.0
2024-10-03 10:20:00,352.09,352.09,351.15,351.39,1248.0,349.737,349.737,348.8033,349.0417,1248.0
2024-10-03 10:25:00,351.32,351.43,350.72,351.43,1175.0,348.9722,349.0815,348.3762,349.0815,1175.0
2024-10-03 10:30:00,351.34,351.9,351.32,351.9,12106.0,348.9921,349.5483,348.9722,349.5483,12106.0
2024-10-03 10:35:00,351.7,352.1,351.59,351.99,1810.0,349.3497,349.747,349.2404,349.6377,1810.0
2024-10-03 10:40:00,352.06,352.32,351.71,351.81,12558.0,349.7072,349.9655,349.3596,349.4589,12558.0
2024-10-03 10:45:00,352.01,352.71,351.69,352.17,9402.0,349.6576,350.3529,349.3397,349.8165,9402.0
2024-10-03 10:50:00,352.41,352.48,352.12,352.44,9165.0,350.0549,350.1244,349.7668,350.0847,9165.0
2024-10-03 10:55:00,352.44,352.46,351.79,351.88,11581.0,350.0847,350.1046,349.4391,349.5285,11581.0
2024-10-03 11:00:00,351.9,351.98,351.69,351.82,7935.0,349.5483,349.6278,349.3397,349.4689,7935.0
2024-10-03 11:05:00,352.04,352.47,352.04,352.06,707.0,349.6874,350.1145,349.6874,349.7072,707.0
2024-10-03 11:10:00,352.47,352.53,352.1,352.31,2500.0,350.1145,350.1741,349.747,349.9556,2500.0
2024-10-03 11:15:00,352.41,352.62,352.39,352.62,500.0,350.0549,350.2635,350.035,350.2635,500.0
2024-10-03 11:20:00,352.65,353.28,352.42,353.25,8142.0,350.2933,350.9191,350.0648,350.8893,8142.0
2024-10-03 11:25:00,352.95,353.17,352.94,353.17,2264.0,350.5913,350.8098,350.5814,350.8098,2264.0
2024-10-03 11:30:00,353.07,353.57,353.07,353.53,1469.0,350.7105,351.2072,350.7105,351.1674,1469.0
2024-10-03 11:35:00,353.58,353.72,353.58,353.67,3106.0,351.2171,351.3562,351.2171,351.3065,3106.0
2024-10-03 11:40:00,353.81,354.26,353.77,354.13,2417.0,351.4456,351.8925,351.4058,351.7634,2417.0
2024-10-03 11:45:00,354.13,354.35,354.13,354.21,1416.0,351.7634,351.9819,351.7634,351.8429,1416.0
2024-10-03 11:50:00,354.21,354.73,354.21,354.66,3585.0,351.8429,352.3594,351.8429,352.2899,3585.0
2024-10-03 11:55:00,354.67,354.82,354.35,354.36,3928.0,352.2998,352.4488,351.9819,351.9919,3928.0
2024-10-03 12:00:00,354.17,354.4,354.17,354.4,1702.0,351.8031,352.0316,351.8031,352.0316,1702.0
2024-10-03 12:05:00,354.21,354.36,354.13,354.13,1790.0,351.8429,351.9919,351.7634,351.7634,1790.0
2024-10-03 12:10:00,354.18,354.36,354.16,354.36,1999.0,351.8131,351.9919,351.7932,351.9919,1999.0
2024-10-03 12:15:00,354.41,354.52,354.41,354.49,904.0,352.0415,352.1508,352.0415,352.121,904.0
2024-10-03 12:20:00,354.6,354.68,354.48,354.61,701.0,352.2303,352.3097,352.1111,352.2402,701.0
2024-10-03 12:25:00,354.62,355.06,354.53,355.06,4232.0,352.2501,352.6872,352.1607,352.6872,4232.0
2024-10-03 12:30:00,355.11,355.29,354.78,354.81,8017.0,352.7369,352.9157,352.4091,352.4389,8017.0
2024-10-03 12:35:00,354.81,354.81,354.22,354.23,3964.0,352.4389,352.4389,351.8528,351.8627,3964.0
2024-10-03 12:40:00,354.19,354.39,354.06,354.06,1033.0,351.823,352.0217,351.6939,351.6939,1033.0
2024-10-03 12:45:00,354.14,354.14,353.4,353.62,1025.0,351.7733,351.7733,351.0383,351.2568,1025.0
2024-10-03 12:50:00,353.52,353.71,353.41,353.65,2330.0,351.1575,351.3462,351.0482,351.2866,2330.0
2024-10-03 12:55:00,353.59,354.83,353.59,354.6,9392.0,351.227,352.4587,351.227,352.2303,9392.0
2024-10-03 13:00:00,354.36,354.59,354.14,354.33,24716.0,351.9919,352.2203,351.7733,351.9621,24716.0
2024-10-03 13:05:00,354.24,354.59,354.24,354.55,1023.0,351.8727,352.2203,351.8727,352.1806,1023.0
2024-10-03 13:10:00,354.36,354.51,354.17,354.51,1287.0,351.9919,352.1409,351.8031,352.1409,1287.0
2024-10-03 13:15:00,354.25,354.43,353.64,353.75,12934.0,351.8826,352.0614,351.2767,351.386,12934.0
2024-10-03 13:20:00,353.75,354.1,353.75,353.97,1384.0,351.386,351.7336,351.386,351.6045,1384.0
2024-10-03 13:25:00,354.12,354.4,354.09,354.12,1903.0,351.7535,352.0316,351.7237,351.7535,1903.0
2024-10-03 13:30:00,354.1,354.1,353.88,354.07,800.0,351.7336,351.7336,351.5151,351.7038,800.0
2024-10-03 13:35:00,354.06,354.07,353.89,354.0,3874.0,351.6939,351.7038,351.525,351.6343,3874.0
2024-10-03 13:40:00,354.16,354.23,353.93,354.05,6520.0,351.7932,351.8627,351.5648,351.684,6520.0
2024-10-03 13:45:00,354.23,354.4,354.23,354.33,1200.0,351.8627,352.0316,351.8627,351.9621,1200.0
2024-10-03 13:50:00,354.23,354.23,353.85,354.0,3621.0,351.8627,351.8627,351.4853,351.6343,3621.0
2024-10-03 13:55:00,354.12,354.15,353.84,353.9,6113.0,351.7535,351.7833,351.4754,351.535,6113.0
2024-10-03 14:00:00,353.96,354.13,353.93,354.04,2339.0,351.5946,351.7634,351.5648,351.674,2339.0
2024-10-03 14:05:00,354.03,354.13,353.87,353.89,3400.0,351.6641,351.7634,351.5052,351.525,3400.0
2024-10-03 14:10:00,353.83,353.9,353.77,353.85,1225.0,351.4654,351.535,351.4058,351.4853,1225.0
2024-10-03 14:15:00,353.82,353.94,353.8,353.84,1151.0,351.4555,351.5747,351.4356,351.4754,1151.0
2024-10-03 14:20:00,353.97,353.98,353.72,353.87,7964.0,351.6045,351.6144,351.3562,351.5052,7964.0
2024-10-03 14:25:00,353.94,354.1,353.86,354.01,2969.0,351.5747,351.7336,351.4952,351.6442,2969.0
2024-10-03 14:30:00,353.94,353.94,353.32,353.62,6475.0,351.5747,351.5747,350.9588,351.2568,6475.0
2024-10-03 14:35:00,353.57,353.8,353.2,353.33,3429.0,351.2072,351.4356,350.8396,350.9688,3429.0
2024-10-03 14:40:00,353.29,353.39,353.18,353.18,1705.0,350.929,351.0284,350.8198,350.8198,1705.0
2024-10-03 14:45:00,353.18,353.23,352.81,352.85,4268.0,350.8198,350.8694,350.4522,350.492,4268.0
2024-10-03 14:50:00,352.85,352.99,352.8,352.91,1266.0,350.492,350.631,350.4423,350.5516,1266.0
2024-10-03 14:55:00,352.92,353.02,352.53,352.54,1335.0,350.5615,350.6608,350.1741,350.184,1335.0
2024-10-03 15:00:00,352.5,352.57,352.31,352.49,10364.0,350.1443,350.2138,349.9556,350.1344,10364.0
2024-10-03 15:05:00,352.49,352.53,352.32,352.39,3719.0,350.1344,350.1741,349.9655,350.035,3719.0
2024-10-03 15:10:00,352.37,352.37,352.14,352.23,6191.0,350.0152,350.0152,349.7867,349.8761,6191.0
2024-10-03 15:15:00,352.23,352.3,351.73,351.94,5378.0,349.8761,349.9456,349.3795,349.5881,5378.0
2024-10-03 15:20:00,351.77,352.21,351.77,351.99,4114.0,349.4192,349.8562,349.4192,349.6377,4114.0
2024-10-03 15:25:00,352.29,352.36,352.05,352.05,3164.0,349.9357,350.0052,349.6973,349.6973,3164.0
2024-10-03 15:30:00,351.92,352.11,351.84,352.02,985.0,349.5682,349.7569,349.4887,349.6675,985.0
2024-10-03 15:35:00,351.74,351.85,351.51,351.56,1968.0,349.3894,349.4987,349.1609,349.2106,1968.0
2024-10-03 15:40:00,351.73,351.95,351.41,351.61,7744.0,349.3795,349.598,349.0616,349.2603,7744.0
2024-10-03 15:45:00,351.19,351.7,351.19,351.51,3421.0,348.8431,349.3497,348.8431,349.1609,3421.0
2024-10-03 15:50:00,351.43,351.61,351.17,351.4,9034.0,349.0815,349.2603,348.8232,349.0517,9034.0
2024-10-03 15:55:00,351.48,351.83,351.04,351.48,36049.0,349.1311,349.4788,348.6941,349.1311,36049.0
2024-10-04 09:30:00,352.39,354.43,350.29,351.1,11167.0,350.035,352.0614,347.9491,348.7537,11167.0
2024-10-04 09:35:00,351.33,351.44,351.06,351.07,583.0,348.9821,349.0914,348.7139,348.7239,583.0
2024-10-04 09:40:00,351.28,351.88,351.28,351.88,400.0,348.9325,349.5285,348.9325,349.5285,400.0
2024-10-04 09:45:00,351.88,352.05,351.28,351.34,4582.0,349.5285,349.6973,348.9325,348.9921,4582.0
2024-10-04 09:50:00,351.53,351.85,351.27,351.66,2675.0,349.1808,349.4987,348.9225,349.3099,2675.0
2024-10-04 09:55:00,351.44,351.69,350.45,350.46,3662.0,349.0914,349.3397,348.108,348.1179,3662.0
2024-10-04 10:00:00,350.75,351.22,350.74,350.84,2920.0,348.406,348.8729,348.3961,348.4954,2920.0
2024-10-04 10:05:00,350.94,351.52,350.55,350.55,1653.0,348.5947,349.1709,348.2073,348.2073,1653.0
2024-10-04 10:10:00,350.54,350.89,350.27,350.54,2473.0,348.1974,348.5451,347.9292,348.1974,2473.0
2024-10-04 10:15:00,350.52,351.0,350.52,350.59,1290.0,348.1775,348.6543,348.1775,348.2471,1290.0
2024-10-04 10:20:00,350.6,350.6,349.21,349.61,3060.0,348.257,348.257,346.8763,347.2736,3060.0
2024-10-04 10:25:00,349.63,349.7,349.0,349.06,2799.0,347.2935,347.363,346.6677,346.7273,2799.0
2024-10-04 10:30:00,348.91,349.46,347.97,348.8,7821.0,346.5783,347.1246,345.6446,346.469,7821.0
2024-10-04 10:35:00,348.4,348.79,347.81,348.36,3261.0,346.0717,346.4591,345.4857,346.032,3261.0
2024-10-04 10:40:00,348.38,349.17,348.37,349.13,1400.0,346.0518,346.8366,346.0419,346.7968,1400.0
2024-10-04 10:45:00,349.16,349.17,348.53,348.9,2893.0,346.8266,346.8366,346.2008,346.5684,2893.0
2024-10-04 10:50:00,349.05,349.43,348.77,349.29,2789.0,346.7174,347.0948,346.4392,346.9558,2789.0
2024-10-04 10:55:00,349.29,349.36,348.97,349.07,2025.0,346.9558,347.0253,346.6379,346.7372,2025.0
2024-10-04 11:00:00,349.32,349.68,349.32,349.47,1900.0,346.9856,347.3432,346.9856,347.1346,1900.0
2024-10-04 11:05:00,349.38,349.49,349.3,349.3,607.0,347.0452,347.1544,346.9657,346.9657,607.0
2024-10-04 11:10:00,349.4,349.41,349.06,349.06,631.0,347.065,347.075,346.7273,346.7273,631.0
2024-10-04 11:15:00,348.97,349.1,348.8,348.91,1573.0,346.6379,346.767,346.469,346.5783,1573.0
2024-10-04 11:20:00,348.79,349.11,348.59,348.85,1281.0,346.4591,346.777,346.2604,346.5187,1281.0
2024-10-04 11:25:00,348.89,348.9,348.67,348.71,1856.0,346.5584,346.5684,346.3399,346.3796,1856.0
2024-10-04 11:30:00,348.84,349.08,348.76,348.85,2750.0,346.5088,346.7472,346.4293,346.5187,2750.0
2024-10-04 11:35:00,349.0,349.26,348.99,349.14,4100.0,346.6677,346.926,346.6578,346.8068,4100.0
2024-10-04 11:40:00,349.2,349.35,348.98,348.98,998.0,346.8664,347.0154,346.6478,346.6478,998.0
2024-10-04 11:45:00,349.1,349.23,349.1,349.23,695.0,346.767,346.8962,346.767,346.8962,695.0
2024-10-04 11:50:00,348.95,348.95,348.6,348.6,1198.0,346.618,346.618,346.2704,346.2704,1198.0
2024-10-04 11:55:00,348.74,348.74,348.54,348.59,762.0,346.4094,346.4094,346.2108,346.2604,762.0
2024-10-04 12:00:00,348.37,348.91,348.31,348.81,2356.0,346.0419,346.5783,345.9823,346.479,2356.0
2024-10-04 12:05:00,348.81,348.81,348.35,348.43,2082.0,346.479,346.479,346.022,346.1015,2082.0
2024-10-04 12:10:00,348.6,348.67,348.47,348.67,1566.0,346.2704,346.3399,346.1412,346.3399,1566.0
2024-10-04 12:15:00,348.82,348.99,348.81,348.93,3434.0,346.4889,346.6578,346.479,346.5982,3434.0
2024-10-04 12:20:00,349.0,349.0,348.81,348.9,408.0,346.6677,346.6677,346.479,346.5684,408.0
2024-10-04 12:25:00,348.76,348.76,348.46,348.46,998.0,346.4293,346.4293,346.1313,346.1313,998.0
2024-10-04 12:30:00,348.55,348.56,348.35,348.35,900.0,346.2207,346.2306,346.022,346.022,900.0
2024-10-04 12:35:00,348.54,349.23,348.53,349.19,1133.0,346.2108,346.8962,346.2008,346.8564,1133.0
2024-10-04 12:40:00,349.19,349.39,349.14,349.38,600.0,346.8564,347.0551,346.8068,347.0452,600.0
2024-10-04 12:45:00,349.56,349.67,349.56,349.67,1373.0,347.224,347.3332,347.224,347.3332,1373.0
2024-10-04 12:50:00,349.64,349.64,349.23,349.38,465.0,347.3034,347.3034,346.8962,347.0452,465.0
2024-10-04 12:55:00,349.53,349.58,349.26,349.46,1489.0,347.1942,347.2438,346.926,347.1246,1489.0
2024-10-04 13:00:00,349.53,349.82,349.53,349.81,751.0,347.1942,347.4822,347.1942,347.4723,751.0
2024-10-04 13:05:00,349.81,350.13,349.81,350.08,1956.0,347.4723,347.7901,347.4723,347.7405,1956.0
2024-10-04 13:10:00,350.19,350.5,350.18,350.46,2004.0,347.8497,348.1577,347.8398,348.1179,2004.0
2024-10-04 13:15:00,350.75,350.92,350.75,350.82,3377.0,348.406,348.5749,348.406,348.4755,3377.0
2024-10-04 13:20:00,350.82,350.83,350.61,350.61,2846.0,348.4755,348.4855,348.2669,348.2669,2846.0
2024-10-04 13:25:00,350.59,350.78,350.36,350.52,1565.0,348.2471,348.4358,348.0186,348.1775,1565.0
2024-10-04 13:30:00,350.39,350.55,350.27,350.27,1538.0,348.0484,348.2073,347.9292,347.9292,1538.0
2024-10-04 13:35:00,350.34,350.34,349.39,350.0,5671.0,347.9987,347.9987,347.0551,347.661,5671.0
2024-10-04 13:40:00,350.13,350.52,350.12,350.52,3859.0,347.7901,348.1775,347.7802,348.1775,3859.0
2024-10-04 13:45:00,350.43,350.45,350.29,350.29,2386.0,348.0881,348.108,347.9491,347.9491,2386.0
2024-10-04 13:50:00,350.29,350.29,349.79,349.98,4277.0,347.9491,347.9491,347.4524,347.6411,4277.0
2024-10-04 13:55:00,349.99,350.0,349.81,349.81,2861.0,347.6511,347.661,347.4723,347.4723,2861.0
2024-10-04 14:00:00,349.81,349.87,349.39,349.39,3242.0,347.4723,347.5319,347.0551,347.0551,3242.0
2024-10-04 14:05:00,349.52,349.59,349.38,349.4,2783.0,347.1842,347.2538,347.0452,347.065,2783.0
2024-10-04 14:10:00,349.51,349.6,349.24,349.37,2011.0,347.1743,347.2637,346.9061,347.0352,2011.0
2024-10-04 14:15:00,349.23,349.41,348.93,349.12,4543.0,346.8962,347.075,346.5982,346.7869,4543.0
2024-10-04 14:20:00,349.25,349.61,349.07,349.61,2078.0,346.916,347.2736,346.7372,347.2736,2078.0
2024-10-04 14:25:00,349.61,349.82,349.35,349.35,3828.0,347.2736,347.4822,347.0154,347.0154,3828.0
2024-10-04 14:30:00,349.53,350.51,349.52,350.51,4613.0,347.1942,348.1676,347.1842,348.1676,4613.0
2024-10-04 14:35:00,350.76,350.9,350.53,350.7,729.0,348.4159,348.555,348.1875,348.3563,729.0
2024-10-04 14:40:00,350.79,350.8,350.47,350.5,1886.0,348.4457,348.4557,348.1279,348.1577,1886.0
2024-10-04 14:45:00,350.55,350.72,350.55,350.58,1538.0,348.2073,348.3762,348.2073,348.2371,1538.0
2024-10-04 14:50:00,350.6,350.74,350.55,350.61,1463.0,348.257,348.3961,348.2073,348.2669,1463.0
2024-10-04 14:55:00,350.66,350.77,350.52,350.69,962.0,348.3166,348.4259,348.1775,348.3464,962.0
2024-10-04 15:00:00,350.67,350.67,350.42,350.44,4235.0,348.3265,348.3265,348.0782,348.0981,4235.0
2024-10-04 15:05:00,350.32,350.58,350.32,350.58,2421.0,347.9789,348.2371,347.9789,348.2371,2421.0
2024-10-04 15:10:00,350.52,350.77,350.52,350.7,2845.0,348.1775,348.4259,348.1775,348.3563,2845.0
2024-10-04 15:15:00,350.79,350.79,350.42,350.43,1199.0,348.4457,348.4457,348.0782,348.0881,1199.0
2024-10-04 15:20:00,350.32,351.09,350.32,350.88,3541.0,347.9789,348.7437,347.9789,348.5351,3541.0
2024-10-04 15:25:00,350.89,350.95,350.5,350.94,1963.0,348.5451,348.6047,348.1577,348.5947,1963.0
2024-10-04 15:30:00,350.77,351.52,350.68,351.52,10381.0,348.4259,349.1709,348.3365,349.1709,10381.0
2024-10-04 15:35:00,351.38,351.95,351.2,351.95,5913.0,349.0318,349.598,348.853,349.598,5913.0
2024-10-04 15:40:00,351.82,352.09,351.52,351.81,5678.0,349.4689,349.737,349.1709,349.4589,5678.0
2024-10-04 15:45:00,351.53,351.64,351.12,351.33,4424.0,349.1808,349.2901,348.7735,348.9821,4424.0
2024-10-04 15:50:00,351.34,351.78,351.34,351.47,7991.0,348.9921,349.4291,348.9921,349.1212,7991.0
2024-10-04 15:55:00,351.36,351.85,351.17,351.33,34718.0,349.0119,349.4987,348.8232,348.9821,34718.0
2024-10-07 09:30:00,349.91,349.91,348.52,349.24,14300.0,347.5716,347.5716,346.1909,346.9061,14300.0
2024-10-07 09:35:00,349.0,349.76,348.89,349.13,2684.0,346.6677,347.4226,346.5584,346.7968,2684.0
2024-10-07 09:40:00,349.52,349.9,349.0,349.06,2931.0,347.1842,347.5617,346.6677,346.7273,2931.0
2024-10-07 09:45:00,348.83,349.04,348.21,348.27,9173.0,346.4988,346.7074,345.883,345.9426,9173.0
2024-10-07 09:50:00,348.6,349.0,348.24,348.96,3635.0,346.2704,346.6677,345.9128,346.628,3635.0
2024-10-07 09:55:00,348.95,349.17,348.49,348.55,5568.0,346.618,346.8366,346.1611,346.2207,5568.0
2024-10-07 10:00:00,348.54,349.53,348.48,348.51,9802.0,346.2108,347.1942,346.1512,346.181,9802.0
2024-10-07 10:05:00,348.71,348.77,348.3,348.54,2369.0,346.3796,346.4392,345.9724,346.2108,2369.0
2024-10-07 10:10:00,348.27,348.27,347.21,348.1,8092.0,345.9426,345.9426,344.8897,345.7737,8092.0
2024-10-07 10:15:00,348.1,348.64,347.82,348.51,4329.0,345.7737,346.3101,345.4956,346.181,4329.0
2024-10-07 10:20:00,348.6,348.88,348.47,348.8,1415.0,346.2704,346.5485,346.1412,346.469,1415.0
2024-10-07 10:25:00,348.82,349.01,348.25,348.61,3914.0,346.4889,346.6776,345.9227,346.2803,3914.0
2024-10-07 10:30:00,348.61,349.1,348.6,349.07,2948.0,346.2803,346.767,346.2704,346.7372,2948.0
2024-10-07 10:35:00,349.15,349.54,349.14,349.3,2973.0,346.8167,347.2041,346.8068,346.9657,2973.0
2024-10-07 10:40:00,349.05,349.17,348.83,349.16,3412.0,346.7174,346.8366,346.4988,346.8266,3412.0
2024-10-07 10:45:00,349.16,349.39,348.82,348.93,3837.0,346.8266,347.0551,346.4889,346.5982,3837.0
2024-10-07 10:50:00,348.88,349.5,348.87,348.99,5798.0,346.5485,347.1644,346.5386,346.6578,5798.0
2024-10-07 10:55:00,348.8,349.04,348.7,349.0,4847.0,346.469,346.7074,346.3697,346.6677,4847.0
2024-10-07 11:00:00,349.23,349.24,348.53,348.83,2105.0,346.8962,346.9061,346.2008,346.4988,2105.0
2024-10-07 11:05:00,348.83,348.9,348.68,348.85,1923.0,346.4988,346.5684,346.3498,346.5187,1923.0
2024-10-07 11:10:00,348.64,349.37,348.64,349.37,2390.0,346.3101,347.0352,346.3101,347.0352,2390.0
2024-10-07 11:15:00,349.39,349.39,349.14,349.21,1740.0,347.0551,347.0551,346.8068,346.8763,1740.0
2024-10-07 11:20:00,349.21,349.48,348.97,348.97,2983.0,346.8763,347.1445,346.6379,346.6379,2983.0
2024-10-07 11:25:00,348.99,348.99,347.98,348.21,3241.0,346.6578,346.6578,345.6545,345.883,3241.0
2024-10-07 11:30:00,348.21,348.24,348.21,348.24,200.0,345.883,345.9128,345.883,345.9128,200.0
2024-10-07 11:35:00,347.85,348.39,347.85,348.24,2723.0,345.5254,346.0618,345.5254,345.9128,2723.0
2024-10-07 11:40:00,348.1,348.25,347.61,347.61,500.0,345.7737,345.9227,345.287,345.287,500.0
2024-10-07 11:45:00,347.62,347.93,347.62,347.76,2054.0,345.2969,345.6048,345.2969,345.436,2054.0
2024-10-07 11:50:00,347.97,347.98,347.71,347.84,3139.0,345.6446,345.6545,345.3863,345.5155,3139.0
2024-10-07 11:55:00,348.06,348.06,347.37,347.38,1614.0,345.734,345.734,345.0486,345.0585,1614.0
2024-10-07 12:00:00,347.48,347.68,347.18,347.6,5486.0,345.1579,345.3565,344.8599,345.2771,5486.0
2024-10-07 12:05:00,347.56,347.56,347.11,347.34,501.0,345.2373,345.2373,344.7903,345.0188,501.0
2024-10-07 12:10:00,347.11,347.11,346.64,346.64,3275.0,344.7903,344.7903,344.3235,344.3235,3275.0
2024-10-07 12:15:00,346.85,346.96,346.72,346.91,3095.0,344.5321,344.6413,344.4029,344.5917,3095.0
2024-10-07 12:20:00,347.0,347.01,346.78,346.9,3457.0,344.6811,344.691,344.4625,344.5817,3457.0
2024-10-07 12:25:00,347.0,347.16,346.84,347.11,4087.0,344.6811,344.84,344.5221,344.7903,4087.0
2024-10-07 12:30:00,346.74,346.83,346.41,346.41,1280.0,344.4228,344.5122,344.095,344.095,1280.0
2024-10-07 12:35:00,346.55,346.64,346.41,346.42,3255.0,344.2341,344.3235,344.095,344.1049,3255.0
2024-10-07 12:40:00,346.42,347.0,346.28,346.89,6066.0,344.1049,344.6811,343.9659,344.5718,6066.0
2024-10-07 12:45:00,346.88,346.89,346.76,346.88,759.0,344.5619,344.5718,344.4427,344.5619,759.0
2024-10-07 12:50:00,347.12,347.12,346.75,346.75,4338.0,344.8003,344.8003,344.4327,344.4327,4338.0
2024-10-07 12:55:00,346.75,346.87,346.61,346.8,9002.0,344.4327,344.5519,344.2937,344.4824,9002.0
2024-10-07 13:00:00,346.79,347.08,346.79,346.83,7724.0,344.4725,344.7605,344.4725,344.5122,7724.0
2024-10-07 13:05:00,346.8,347.0,346.6,346.75,4687.0,344.4824,344.6811,344.2837,344.4327,4687.0
2024-10-07 13:10:00,346.79,346.99,346.68,346.86,2446.0,344.4725,344.6711,344.3632,344.542,2446.0
2024-10-07 13:15:00,346.92,346.99,346.51,346.69,5926.0,344.6016,344.6711,344.1943,344.3731,5926.0
2024-10-07 13:20:00,346.69,346.77,346.48,346.55,9668.0,344.3731,344.4526,344.1645,344.2341,9668.0
2024-10-07 13:25:00,346.51,346.69,346.42,346.51,8985.0,344.1943,344.3731,344.1049,344.1943,8985.0
2024-10-07 13:30:00,346.51,346.56,346.4,346.52,4307.0,344.1943,344.244,344.0851,344.2043,4307.0
2024-10-07 13:35:00,346.38,346.68,346.38,346.63,2615.0,344.0652,344.3632,344.0652,344.3135,2615.0
2024-10-07 13:40:00,346.64,346.65,345.48,345.72,3133.0,344.3235,344.3334,343.1712,343.4096,3133.0
2024-10-07 13:45:00,345.64,345.9,345.64,345.71,1493.0,343.3302,343.5884,343.3302,343.3997,1493.0
2024-10-07 13:50:00,345.71,345.89,345.7,345.74,3880.0,343.3997,343.5785,343.3898,343.4295,3880.0
2024-10-07 13:55:00,345.61,345.68,345.47,345.53,1422.0,343.3004,343.3699,343.1613,343.2209,1422.0
2024-10-07 14:00:00,345.46,345.56,345.3,345.37,3913.0,343.1514,343.2507,342.9924,343.062,3913.0
2024-10-07 14:05:00,345.28,345.61,345.28,345.36,1109.0,342.9726,343.3004,342.9726,343.052,1109.0
2024-10-07 14:10:00,345.37,345.75,345.37,345.5,4114.0,343.062,343.4394,343.062,343.1911,4114.0
2024-10-07 14:15:00,345.62,345.75,345.3,345.3,6660.0,343.3103,343.4394,342.9924,342.9924,6660.0
2024-10-07 14:20:00,345.5,345.51,344.97,344.99,1092.0,343.1911,343.201,342.6646,342.6845,1092.0
2024-10-07 14:25:00,345.02,345.12,344.86,345.01,1639.0,342.7143,342.8136,342.5554,342.7044,1639.0
2024-10-07 14:30:00,344.9,344.98,343.95,344.9,6364.0,342.5951,342.6746,341.6514,342.5951,6364.0
2024-10-07 14:35:00,344.7,344.7,344.33,344.47,1678.0,342.3964,342.3964,342.0289,342.168,1678.0
2024-10-07 14:40:00,344.52,345.05,344.52,344.88,4211.0,342.2176,342.7441,342.2176,342.5752,4211.0
2024-10-07 14:45:00,344.83,345.05,344.51,345.05,3000.0,342.5256,342.7441,342.2077,342.7441,3000.0
2024-10-07 14:50:00,344.94,345.19,344.88,344.88,1980.0,342.6348,342.8832,342.5752,342.5752,1980.0
2024-10-07 14:55:00,344.97,345.19,344.8,344.8,5216.0,342.6646,342.8832,342.4958,342.4958,5216.0
2024-10-07 15:00:00,344.85,345.24,344.8,345.05,3668.0,342.5454,342.9328,342.4958,342.7441,3668.0
2024-10-07 15:05:00,345.07,345.25,344.92,345.23,5853.0,342.764,342.9428,342.615,342.9229,5853.0
2024-10-07 15:10:00,345.2,345.55,345.16,345.47,5619.0,342.8931,343.2408,342.8534,343.1613,5619.0
2024-10-07 15:15:00,345.42,345.53,345.3,345.38,2139.0,343.1116,343.2209,342.9924,343.0719,2139.0
2024-10-07 15:20:00,345.26,345.67,345.2,345.67,10875.0,342.9527,343.36,342.8931,343.36,10875.0
2024-10-07 15:25:00,345.59,345.74,345.44,345.64,7618.0,343.2805,343.4295,343.1315,343.3302,7618.0
2024-10-07 15:30:00,345.64,345.67,344.9,345.0,12855.0,343.3302,343.36,342.5951,342.6944,12855.0
2024-10-07 15:35:00,345.0,345.03,344.57,345.03,7430.0,342.6944,342.7242,342.2673,342.7242,7430.0
2024-10-07 15:40:00,345.04,345.14,344.65,344.85,11428.0,342.7342,342.8335,342.3468,342.5454,11428.0
2024-10-07 15:45:00,344.94,344.99,344.7,344.94,11250.0,342.6348,342.6845,342.3964,342.6348,11250.0
2024-10-07 15:50:00,344.84,345.97,344.78,345.62,15854.0,342.5355,343.6579,342.4759,343.3103,15854.0
2024-10-07 15:55:00,345.52,345.6,344.79,345.28,68587.0,343.211,343.2904,342.4858,342.9726,68587.0
2024-10-08 09:30:00,347.84,349.36,347.25,348.05,23804.0,345.5155,347.0253,344.9294,345.724,23804.0
2024-10-08 09:35:00,347.55,347.81,346.56,347.53,3942.0,345.2274,345.4857,344.244,345.2075,3942.0
2024-10-08 09:40:00,347.53,348.86,347.53,348.86,5400.0,345.2075,346.5286,345.2075,346.5286,5400.0
2024-10-08 09:45:00,349.11,349.17,347.53,347.54,1660.0,346.777,346.8366,345.2075,345.2175,1660.0
2024-10-08 09:50:00,347.01,347.71,346.85,347.49,12456.0,344.691,345.3863,344.5321,345.1678,12456.0
2024-10-08 09:55:00,347.48,347.92,347.48,347.72,989.0,345.1579,345.5949,345.1579,345.3963,989.0
2024-10-08 10:00:00,347.5,347.89,347.02,347.77,5176.0,345.1777,345.5651,344.7009,345.4459,5176.0
2024-10-08 10:05:00,347.88,347.89,346.96,347.12,3142.0,345.5552,345.5651,344.6413,344.8003,3142.0
2024-10-08 10:10:00,347.12,347.6,346.85,347.54,4948.0,344.8003,345.2771,344.5321,345.2175,4948.0
2024-10-08 10:15:00,347.47,349.06,347.46,348.84,12832.0,345.1479,346.7273,345.138,346.5088,12832.0
2024-10-08 10:20:00,348.82,350.31,348.79,350.11,13898.0,346.4889,347.9689,346.4591,347.7703,13898.0
2024-10-08 10:25:00,350.11,350.17,349.42,349.46,4857.0,347.7703,347.8299,347.0849,347.1246,4857.0
2024-10-08 10:30:00,349.23,349.65,348.55,348.58,2171.0,346.8962,347.3134,346.2207,346.2505,2171.0
2024-10-08 10:35:00,348.54,348.61,348.12,348.27,2750.0,346.2108,346.2803,345.7936,345.9426,2750.0
2024-10-08 10:40:00,348.27,349.88,348.26,348.87,9131.0,345.9426,347.5418,345.9326,346.5386,9131.0
2024-10-08 10:45:00,349.04,349.25,348.17,348.17,2103.0,346.7074,346.916,345.8432,345.8432,2103.0
2024-10-08 10:50:00,348.46,348.95,348.46,348.95,3416.0,346.1313,346.618,346.1313,346.618,3416.0
2024-10-08 10:55:00,348.95,349.45,348.9,349.1,3302.0,346.618,347.1147,346.5684,346.767,3302.0
2024-10-08 11:00:00,349.36,349.45,349.02,349.16,8103.0,347.0253,347.1147,346.6876,346.8266,8103.0
2024-10-08 11:05:00,349.16,349.34,349.01,349.19,1731.0,346.8266,347.0054,346.6776,346.8564,1731.0
2024-10-08 11:10:00,349.28,349.44,348.91,349.3,1802.0,346.9458,347.1048,346.5783,346.9657,1802.0
2024-10-08 11:15:00,349.11,349.9,349.01,349.88,4259.0,346.777,347.5617,346.6776,347.5418,4259.0
2024-10-08 11:20:00,350.04,350.04,349.49,349.84,10379.0,347.7007,347.7007,347.1544,347.5021,10379.0
2024-10-08 11:25:00,349.94,350.1,349.46,349.63,4274.0,347.6014,347.7603,347.1246,347.2935,4274.0
2024-10-08 11:30:00,349.63,350.35,349.62,349.77,5537.0,347.2935,348.0087,347.2836,347.4326,5537.0
2024-10-08 11:35:00,349.71,350.32,349.45,349.5,5933.0,347.373,347.9789,347.1147,347.1644,5933.0
2024-10-08 11:40:00,349.66,350.12,349.66,350.12,1346.0,347.3233,347.7802,347.3233,347.7802,1346.0
2024-10-08 11:45:00,350.09,350.09,349.08,349.15,3754.0,347.7504,347.7504,346.7472,346.8167,3754.0
2024-10-08 11:50:00,349.29,349.46,348.98,349.34,3489.0,346.9558,347.1246,346.6478,347.0054,3489.0
2024-10-08 11:55:00,349.0,349.31,348.53,348.53,4051.0,346.6677,346.9756,346.2008,346.2008,4051.0
2024-10-08 12:00:00,348.3,348.97,348.3,348.63,9574.0,345.9724,346.6379,345.9724,346.3002,9574.0
2024-10-08 12:05:00,348.64,348.72,348.58,348.6,752.0,346.3101,346.3896,346.2505,346.2704,752.0
2024-10-08 12:10:00,348.63,349.05,348.63,348.89,3043.0,346.3002,346.7174,346.3002,346.5584,3043.0
2024-10-08 12:15:00,348.93,349.31,348.93,349.27,903.0,346.5982,346.9756,346.5982,346.9359,903.0
2024-10-08 12:20:00,349.42,350.07,349.27,349.41,2976.0,347.0849,347.7305,346.9359,347.075,2976.0
2024-10-08 12:25:00,349.66,349.66,349.08,349.08,2808.0,347.3233,347.3233,346.7472,346.7472,2808.0
2024-10-08 12:30:00,348.83,349.04,348.7,348.7,4135.0,346.4988,346.7074,346.3697,346.3697,4135.0
2024-10-08 12:35:00,348.98,349.81,348.74,349.81,2511.0,346.6478,347.4723,346.4094,347.4723,2511.0
2024-10-08 12:40:00,349.99,350.22,349.94,349.99,3090.0,347.6511,347.8795,347.6014,347.6511,3090.0
2024-10-08 12:45:00,350.07,350.1,349.5,349.56,2316.0,347.7305,347.7603,347.1644,347.224,2316.0
2024-10-08 12:50:00,349.55,349.86,349.54,349.86,896.0,347.214,347.522,347.2041,347.522,896.0
2024-10-08 12:55:00,349.97,349.97,349.7,349.8,1802.0,347.6312,347.6312,347.363,347.4624,1802.0
2024-10-08 13:00:00,349.88,349.88,349.6,349.7,813.0,347.5418,347.5418,347.2637,347.363,813.0
2024-10-08 13:05:00,349.63,349.64,349.18,349.35,2715.0,347.2935,347.3034,346.8465,347.0154,2715.0
2024-10-08 13:10:00,349.33,350.0,349.33,350.0,7584.0,346.9955,347.661,346.9955,347.661,7584.0
2024-10-08 13:15:00,350.06,350.07,349.81,349.98,700.0,347.7206,347.7305,347.4723,347.6411,700.0
2024-10-08 13:20:00,350.19,350.25,350.04,350.25,2391.0,347.8497,347.9093,347.7007,347.9093,2391.0
2024-10-08 13:25:00,350.3,351.01,350.3,350.84,6169.0,347.959,348.6643,347.959,348.4954,6169.0
2024-10-08 13:30:00,350.63,350.76,350.39,350.61,2862.0,348.2868,348.4159,348.0484,348.2669,2862.0
2024-10-08 13:35:00,350.31,350.5,350.09,350.36,1836.0,347.9689,348.1577,347.7504,348.0186,1836.0
2024-10-08 13:40:00,350.42,350.64,350.32,350.63,2338.0,348.0782,348.2967,347.9789,348.2868,2338.0
2024-10-08 13:45:00,350.51,350.67,350.37,350.38,8738.0,348.1676,348.3265,348.0285,348.0385,8738.0
2024-10-08 13:50:00,350.37,350.37,350.0,350.19,3326.0,348.0285,348.0285,347.661,347.8497,3326.0
2024-10-08 13:55:00,350.1,350.2,349.83,350.2,2475.0,347.7603,347.8597,347.4922,347.8597,2475.0
2024-10-08 14:00:00,350.26,350.44,350.24,350.44,535.0,347.9193,348.0981,347.8994,348.0981,535.0
2024-10-08 14:05:00,350.39,350.67,350.39,350.44,3758.0,348.0484,348.3265,348.0484,348.0981,3758.0
2024-10-08 14:10:00,350.4,350.59,350.33,350.46,1684.0,348.0583,348.2471,347.9888,348.1179,1684.0
2024-10-08 14:15:00,350.46,350.6,350.45,350.6,2333.0,348.1179,348.257,348.108,348.257,2333.0
2024-10-08 14:20:00,350.66,350.88,350.56,350.88,1617.0,348.3166,348.5351,348.2173,348.5351,1617.0
2024-10-08 14:25:00,350.75,350.86,350.52,350.69,1210.0,348.406,348.5153,348.1775,348.3464,1210.0
2024-10-08 14:30:00,350.69,351.05,350.62,351.05,1924.0,348.3464,348.704,348.2769,348.704,1924.0
2024-10-08 14:35:00,350.89,351.72,350.83,351.57,15673.0,348.5451,349.3695,348.4855,349.2205,15673.0
2024-10-08 14:40:00,351.33,351.5,351.22,351.5,5622.0,348.9821,349.151,348.8729,349.151,5622.0
2024-10-08 14:45:00,351.38,351.5,351.14,351.15,3449.0,349.0318,349.151,348.7934,348.8033,3449.0
2024-10-08 14:50:00,351.14,351.48,351.04,351.48,1832.0,348.7934,349.1311,348.6941,349.1311,1832.0
2024-10-08 14:55:00,351.35,351.35,351.17,351.31,3084.0,349.002,349.002,348.8232,348.9623,3084.0
2024-10-08 15:00:00,351.18,351.18,350.71,350.81,3509.0,348.8331,348.8331,348.3663,348.4656,3509.0
2024-10-08 15:05:00,350.8,350.97,350.55,350.97,2375.0,348.4557,348.6245,348.2073,348.6245,2375.0
2024-10-08 15:10:00,350.85,351.1,350.78,351.1,4099.0,348.5053,348.7537,348.4358,348.7537,4099.0
2024-10-08 15:15:00,351.1,351.44,351.04,351.04,7209.0,348.7537,349.0914,348.6941,348.6941,7209.0
2024-10-08 15:20:00,351.07,351.31,351.05,351.22,1063.0,348.7239,348.9623,348.704,348.8729,1063.0
2024-10-08 15:25:00,351.22,351.34,350.91,350.91,4530.0,348.8729,348.9921,348.5649,348.5649,4530.0
2024-10-08 15:30:00,350.91,351.47,350.91,351.47,5218.0,348.5649,349.1212,348.5649,349.1212,5218.0
2024-10-08 15:35:00,351.44,351.52,351.27,351.41,6623.0,349.0914,349.1709,348.9225,349.0616,6623.0
2024-10-08 15:40:00,351.3,351.38,350.82,350.87,4354.0,348.9523,349.0318,348.4755,348.5252,4354.0
2024-10-08 15:45:00,350.75,351.0,350.71,351.0,4182.0,348.406,348.6543,348.3663,348.6543,4182.0
2024-10-08 15:50:00,351.1,351.37,350.77,351.06,11887.0,348.7537,349.0219,348.4259,348.7139,11887.0
2024-10-08 15:55:00,350.93,351.49,350.79,350.83,38468.0,348.5848,349.1411,348.4457,348.4855,38468.0
2024-10-09 09:30:00,350.67,351.41,349.93,350.75,8810.0,348.3265,349.0616,347.5915,348.406,8810.0
2024-10-09 09:35:00,350.72,351.4,350.33,351.4,3056.0,348.3762,349.0517,347.9888,349.0517,3056.0
2024-10-09 09:40:00,351.05,351.49,350.73,351.28,3765.0,348.704,349.1411,348.3861,348.9325,3765.0
2024-10-09 09:45:00,351.2,351.2,350.61,350.94,3221.0,348.853,348.853,348.2669,348.5947,3221.0
2024-10-09 09:50:00,350.5,351.3,350.19,350.69,2924.0,348.1577,348.9523,347.8497,348.3464,2924.0
2024-10-09 09:55:00,350.84,351.36,350.0,350.89,11352.0,348.4954,349.0119,347.661,348.5451,11352.0
2024-10-09 10:00:00,351.16,351.19,350.43,350.71,9123.0,348.8133,348.8431,348.0881,348.3663,9123.0
2024-10-09 10:05:00,350.97,351.19,350.01,350.94,7225.0,348.6245,348.8431,347.6709,348.5947,7225.0
2024-10-09 10:10:00,350.49,351.06,350.21,350.68,40165.0,348.1477,348.7139,347.8696,348.3365,40165.0
2024-10-09 10:15:00,350.67,350.83,350.0,350.22,13715.0,348.3265,348.4855,347.661,347.8795,13715.0
2024-10-09 10:20:00,350.0,350.39,350.0,350.1,3037.0,347.661,348.0484,347.661,347.7603,3037.0
2024-10-09 10:25:00,349.86,350.33,349.05,349.95,5645.0,347.522,347.9888,346.7174,347.6113,5645.0
2024-10-09 10:30:00,349.77,349.86,349.59,349.64,1000.0,347.4326,347.522,347.2538,347.3034,1000.0
2024-10-09 10:35:00,349.31,350.01,349.31,350.01,2689.0,346.9756,347.6709,346.9756,347.6709,2689.0
2024-10-09 10:40:00,349.74,350.14,349.73,350.01,2855.0,347.4028,347.8001,347.3928,347.6709,2855.0
2024-10-09 10:45:00,349.78,350.97,349.78,350.97,1317.0,347.4425,348.6245,347.4425,348.6245,1317.0
2024-10-09 10:50:00,350.94,351.07,350.8,350.95,1760.0,348.5947,348.7239,348.4557,348.6047,1760.0
2024-10-09 10:55:00,351.04,351.36,350.98,351.21,1481.0,348.6941,349.0119,348.6345,348.8629,1481.0
2024-10-09 11:00:00,351.2,351.55,351.2,351.55,943.0,348.853,349.2007,348.853,349.2007,943.0
2024-10-09 11:05:00,351.53,351.65,351.47,351.52,1078.0,349.1808,349.3,349.1212,349.1709,1078.0
2024-10-09 11:10:00,351.64,351.65,351.6,351.65,1831.0,349.2901,349.3,349.2503,349.3,1831.0
2024-10-09 11:15:00,351.59,352.08,351.38,352.08,2900.0,349.2404,349.7271,349.0318,349.7271,2900.0
2024-10-09 11:20:00,351.65,352.41,351.65,352.4,1131.0,349.3,350.0549,349.3,350.045,1131.0
2024-10-09 11:25:00,352.53,352.53,351.79,351.79,2835.0,350.1741,350.1741,349.4391,349.4391,2835.0
2024-10-09 11:30:00,351.66,352.01,351.59,352.0,2829.0,349.3099,349.6576,349.2404,349.6476,2829.0
2024-10-09 11:35:00,352.11,352.33,352.11,352.16,975.0,349.7569,349.9754,349.7569,349.8066,975.0
2024-10-09 11:40:00,352.77,352.97,352.69,352.97,1312.0,350.4125,350.6112,350.333,350.6112,1312.0
2024-10-09 11:45:00,352.62,353.35,352.62,353.22,2994.0,350.2635,350.9886,350.2635,350.8595,2994.0
2024-10-09 11:50:00,353.02,353.19,352.7,352.85,2000.0,350.6608,350.8297,350.343,350.492,2000.0
2024-10-09 11:55:00,352.76,353.5,352.76,353.5,3386.0,350.4026,351.1376,350.4026,351.1376,3386.0
2024-10-09 12:00:00,353.44,353.68,353.17,353.49,1175.0,351.078,351.3164,350.8098,351.1277,1175.0
2024-10-09 12:05:00,353.41,353.52,352.92,353.13,1576.0,351.0482,351.1575,350.5615,350.7701,1576.0
2024-10-09 12:10:00,353.21,353.56,353.15,353.56,7363.0,350.8496,351.1972,350.79,351.1972,7363.0
2024-10-09 12:15:00,353.56,353.71,353.35,353.44,4459.0,351.1972,351.3462,350.9886,351.078,4459.0
2024-10-09 12:20:00,353.19,354.19,353.19,354.19,17617.0,350.8297,351.823,350.8297,351.823,17617.0
2024-10-09 12:25:00,353.99,354.1,353.74,353.74,3526.0,351.6244,351.7336,351.376,351.376,3526.0
2024-10-09 12:30:00,353.55,353.55,353.03,353.03,2425.0,351.1873,351.1873,350.6708,350.6708,2425.0
2024-10-09 12:35:00,353.46,353.55,353.08,353.44,690.0,351.0979,351.1873,350.7204,351.078,690.0
2024-10-09 12:40:00,353.64,353.75,353.34,353.59,2576.0,351.2767,351.386,350.9787,351.227,2576.0
2024-10-09 12:45:00,353.59,353.77,353.12,353.43,4339.0,351.227,351.4058,350.7602,351.0681,4339.0
2024-10-09 12:50:00,353.41,353.63,353.14,353.37,5744.0,351.0482,351.2668,350.78,351.0085,5744.0
2024-10-09 12:55:00,353.42,353.49,353.14,353.14,3825.0,351.0582,351.1277,350.78,350.78,3825.0
2024-10-09 13:00:00,353.45,353.45,353.14,353.37,2811.0,351.088,351.088,350.78,351.0085,2811.0
2024-10-09 13:05:00,353.41,353.55,353.33,353.42,3021.0,351.0482,351.1873,350.9688,351.0582,3021.0
2024-10-09 13:10:00,353.32,354.03,353.15,353.98,5472.0,350.9588,351.6641,350.79,351.6144,5472.0
2024-10-09 13:15:00,354.19,354.49,354.07,354.39,1975.0,351.823,352.121,351.7038,352.0217,1975.0
2024-10-09 13:20:00,354.23,354.23,353.83,353.95,6165.0,351.8627,351.8627,351.4654,351.5846,6165.0
2024-10-09 13:25:00,354.06,354.22,353.75,353.75,1497.0,351.6939,351.8528,351.386,351.386,1497.0
2024-10-09 13:30:00,353.8,354.23,353.8,353.98,3035.0,351.4356,351.8627,351.4356,351.6144,3035.0
2024-10-09 13:35:00,353.95,354.13,353.7,353.79,2207.0,351.5846,351.7634,351.3363,351.4257,2207.0
2024-10-09 13:40:00,354.09,354.1,352.96,353.19,2378.0,351.7237,351.7336,350.6012,350.8297,2378.0
2024-10-09 13:45:00,352.96,353.42,352.96,352.96,2816.0,350.6012,351.0582,350.6012,350.6012,2816.0
2024-10-09 13:50:00,353.48,353.49,352.65,352.81,1996.0,351.1178,351.1277,350.2933,350.4522,1996.0
2024-10-09 13:55:00,352.57,352.97,352.47,352.47,1413.0,350.2138,350.6112,350.1145,350.1145,1413.0
2024-10-09 14:00:00,352.79,352.86,352.34,352.34,827.0,350.4324,350.5019,349.9854,349.9854,827.0
2024-10-09 14:05:00,352.55,352.67,352.3,352.5,1689.0,350.194,350.3132,349.9456,350.1443,1689.0
2024-10-09 14:10:00,352.35,352.36,352.04,352.3,1147.0,349.9953,350.0052,349.6874,349.9456,1147.0
2024-10-09 14:15:00,352.04,352.65,352.04,352.61,4410.0,349.6874,350.2933,349.6874,350.2536,4410.0
2024-10-09 14:20:00,352.55,352.67,352.17,352.17,400.0,350.194,350.3132,349.8165,349.8165,400.0
2024-10-09 14:25:00,352.27,352.39,352.24,352.24,447.0,349.9158,350.035,349.886,349.886,447.0
2024-10-09 14:30:00,352.41,352.56,352.26,352.42,2313.0,350.0549,350.2039,349.9059,350.0648,2313.0
2024-10-09 14:35:00,352.53,352.57,352.27,352.49,2040.0,350.1741,350.2138,349.9158,350.1344,2040.0
2024-10-09 14:40:00,352.51,352.82,352.5,352.52,1820.0,350.1542,350.4622,350.1443,350.1642,1820.0
2024-10-09 14:45:00,352.73,352.86,352.52,352.69,2113.0,350.3728,350.5019,350.1642,350.333,2113.0
2024-10-09 14:50:00,352.65,352.73,352.16,352.36,2473.0,350.2933,350.3728,349.8066,350.0052,2473.0
2024-10-09 14:55:00,352.5,352.79,352.36,352.64,3043.0,350.1443,350.4324,350.0052,350.2834,3043.0
2024-10-09 15:00:00,352.51,352.89,352.51,352.88,1893.0,350.1542,350.5317,350.1542,350.5218,1893.0
2024-10-09 15:05:00,352.92,353.13,352.84,353.13,825.0,350.5615,350.7701,350.482,350.7701,825.0
2024-10-09 15:10:00,352.93,353.11,352.74,352.94,1840.0,350.5714,350.7502,350.3827,350.5814,1840.0
2024-10-09 15:15:00,352.94,353.52,352.67,353.52,4897.0,350.5814,351.1575,350.3132,351.1575,4897.0
2024-10-09 15:20:00,353.53,353.61,353.27,353.61,758.0,351.1674,351.2469,350.9092,351.2469,758.0
2024-10-09 15:25:00,353.57,353.83,353.55,353.63,922.0,351.2072,351.4654,351.1873,351.2668,922.0
2024-10-09 15:30:00,353.43,353.89,353.13,353.72,5908.0,351.0681,351.525,350.7701,351.3562,5908.0
2024-10-09 15:35:00,353.71,353.97,353.44,353.44,2724.0,351.3462,351.6045,351.078,351.078,2724.0
2024-10-09 15:40:00,353.47,353.71,353.28,353.7,4681.0,351.1078,351.3462,350.9191,351.3363,4681.0
2024-10-09 15:45:00,353.67,353.83,353.29,353.29,8250.0,351.3065,351.4654,350.929,350.929,8250.0
2024-10-09 15:50:00,353.74,354.19,353.52,354.11,12206.0,351.376,351.823,351.1575,351.7435,12206.0
2024-10-09 15:55:00,354.05,354.27,353.69,354.07,32188.0,351.684,351.9025,351.3264,351.7038,32188.0
2024-10-10 09:30:00,355.0,355.0,352.32,353.66,21841.0,352.6276,352.6276,349.9655,351.2966,21841.0
2024-10-10 09:35:00,354.99,355.91,354.62,354.85,4633.0,352.6177,353.5315,352.2501,352.4786,4633.0
2024-10-10 09:40:00,354.85,355.95,354.85,355.95,10778.0,352.4786,353.5713,352.4786,353.5713,10778.0
2024-10-10 09:45:00,355.44,356.0,355.43,355.66,3484.0,353.0647,353.6209,353.0547,353.2832,3484.0
2024-10-10 09:50:00,355.96,355.96,354.49,354.49,3577.0,353.5812,353.5812,352.121,352.121,3577.0
2024-10-10 09:55:00,354.06,354.24,352.9,352.94,2007.0,351.6939,351.8727,350.5416,350.5814,2007.0
2024-10-10 10:00:00,352.47,352.9,352.13,352.9,3204.0,350.1145,350.5416,349.7768,350.5416,3204.0
2024-10-10 10:05:00,352.69,353.53,352.64,353.31,6024.0,350.333,351.1674,350.2834,350.9489,6024.0
2024-10-10 10:10:00,353.16,353.95,353.1,353.88,14733.0,350.7999,351.5846,350.7403,351.5151,14733.0
2024-10-10 10:15:00,353.32,353.38,353.01,353.38,660.0,350.9588,351.0184,350.6509,351.0184,660.0
2024-10-10 10:20:00,353.29,353.41,352.72,352.72,1019.0,350.929,351.0482,350.3628,350.3628,1019.0
2024-10-10 10:25:00,352.79,352.84,352.59,352.7,1090.0,350.4324,350.482,350.2337,350.343,1090.0
2024-10-10 10:30:00,352.97,352.97,352.5,352.52,1922.0,350.6112,350.6112,350.1443,350.1642,1922.0
2024-10-10 10:35:00,352.31,352.84,352.3,352.84,842.0,349.9556,350.482,349.9456,350.482,842.0
2024-10-10 10:40:00,352.31,352.42,352.0,352.0,3301.0,349.9556,350.0648,349.6476,349.6476,3301.0
2024-10-10 10:45:00,352.04,352.05,352.04,352.05,300.0,349.6874,349.6973,349.6874,349.6973,300.0
2024-10-10 10:50:00,352.11,352.11,351.91,351.94,1303.0,349.7569,349.7569,349.5583,349.5881,1303.0
2024-10-10 10:55:00,351.98,352.28,351.84,352.06,2166.0,349.6278,349.9258,349.4887,349.7072,2166.0
2024-10-10 11:00:00,352.28,352.59,352.11,352.59,3651.0,349.9258,350.2337,349.7569,350.2337,3651.0
2024-10-10 11:05:00,353.04,353.25,352.85,353.03,1604.0,350.6807,350.8893,350.492,350.6708,1604.0
2024-10-10 11:10:00,352.87,353.31,352.87,353.08,1458.0,350.5118,350.9489,350.5118,350.7204,1458.0
2024-10-10 11:15:00,352.87,352.89,352.61,352.61,325.0,350.5118,350.5317,350.2536,350.2536,325.0
2024-10-10 11:20:00,352.57,352.82,352.53,352.65,975.0,350.2138,350.4622,350.1741,350.2933,975.0
2024-10-10 11:25:00,352.45,352.45,352.1,352.24,925.0,350.0946,350.0946,349.747,349.886,925.0
2024-10-10 11:30:00,352.24,352.92,352.18,352.92,2582.0,349.886,350.5615,349.8264,350.5615,2582.0
2024-10-10 11:35:00,352.88,352.88,352.52,352.52,420.0,350.5218,350.5218,350.1642,350.1642,420.0
2024-10-10 11:40:00,352.69,352.95,352.68,352.78,1107.0,350.333,350.5913,350.3231,350.4224,1107.0
2024-10-10 11:45:00,352.78,352.78,352.42,352.42,887.0,350.4224,350.4224,350.0648,350.0648,887.0
2024-10-10 11:50:00,352.3,352.67,352.3,352.59,629.0,349.9456,350.3132,349.9456,350.2337,629.0
2024-10-10 11:55:00,352.53,352.59,352.5,352.5,545.0,350.1741,350.2337,350.1443,350.1443,545.0
2024-10-10 12:00:00,352.5,352.5,352.24,352.24,504.0,350.1443,350.1443,349.886,349.886,504.0
2024-10-10 12:05:00,352.11,352.47,352.1,352.32,827.0,349.7569,350.1145,349.747,349.9655,827.0
2024-10-10 12:10:00,352.33,352.68,352.24,352.58,1672.0,349.9754,350.3231,349.886,350.2238,1672.0
2024-10-10 12:15:00,352.54,352.68,352.5,352.62,1471.0,350.184,350.3231,350.1443,350.2635,1471.0
2024-10-10 12:20:00,352.67,353.02,352.5,353.02,546.0,350.3132,350.6608,350.1443,350.6608,546.0
2024-10-10 12:25:00,353.05,353.05,352.71,352.95,660.0,350.6906,350.6906,350.3529,350.5913,660.0
2024-10-10 12:30:00,352.95,353.15,352.95,352.97,1549.0,350.5913,350.79,350.5913,350.6112,1549.0
2024-10-10 12:35:00,353.07,353.08,352.91,352.98,481.0,350.7105,350.7204,350.5516,350.6211,481.0
2024-10-10 12:40:00,353.06,353.26,352.22,352.22,2462.0,350.7006,350.8992,349.8662,349.8662,2462.0
2024-10-10 12:45:00,352.2,352.5,352.2,352.3,615.0,349.8463,350.1443,349.8463,349.9456,615.0
2024-10-10 12:50:00,352.33,352.49,352.24,352.49,431.0,349.9754,350.1344,349.886,350.1344,431.0
2024-10-10 12:55:00,352.32,352.35,352.28,352.34,1610.0,349.9655,349.9953,349.9258,349.9854,1610.0
2024-10-10 13:00:00,352.27,352.44,351.96,352.02,1057.0,349.9158,350.0847,349.6079,349.6675,1057.0
2024-10-10 13:05:00,352.08,352.23,351.95,351.95,1474.0,349.7271,349.8761,349.598,349.598,1474.0
2024-10-10 13:10:00,351.95,352.13,351.79,351.79,1090.0,349.598,349.7768,349.4391,349.4391,1090.0
2024-10-10 13:15:00,351.94,352.17,351.93,352.13,946.0,349.5881,349.8165,349.5781,349.7768,946.0
2024-10-10 13:20:00,352.13,352.34,352.13,352.29,371.0,349.7768,349.9854,349.7768,349.9357,371.0
2024-10-10 13:25:00,352.44,352.45,352.23,352.23,680.0,350.0847,350.0946,349.8761,349.8761,680.0
2024-10-10 13:30:00,352.23,352.65,352.23,352.44,2647.0,349.8761,350.2933,349.8761,350.0847,2647.0
2024-10-10 13:35:00,352.62,353.0,352.62,352.81,3873.0,350.2635,350.641,350.2635,350.4522,3873.0
2024-10-10 13:40:00,352.66,353.0,352.66,352.83,1498.0,350.3032,350.641,350.3032,350.4721,1498.0
2024-10-10 13:45:00,352.83,353.11,352.48,352.62,7455.0,350.4721,350.7502,350.1244,350.2635,7455.0
2024-10-10 13:50:00,352.39,352.52,352.11,352.4,1931.0,350.035,350.1642,349.7569,350.045,1931.0
2024-10-10 13:55:00,352.53,352.98,352.3,352.97,5182.0,350.1741,350.6211,349.9456,350.6112,5182.0
2024-10-10 14:00:00,352.97,353.05,352.73,352.97,4727.0,350.6112,350.6906,350.3728,350.6112,4727.0
2024-10-10 14:05:00,352.89,353.3,352.89,353.25,2025.0,350.5317,350.939,350.5317,350.8893,2025.0
2024-10-10 14:10:00,353.46,353.75,353.42,353.63,4771.0,351.0979,351.386,351.0582,351.2668,4771.0
2024-10-10 14:15:00,353.47,353.47,353.07,353.07,1700.0,351.1078,351.1078,350.7105,350.7105,1700.0
2024-10-10 14:20:00,353.31,353.48,353.11,353.48,2146.0,350.9489,351.1178,350.7502,351.1178,2146.0
2024-10-10 14:25:00,353.33,353.47,352.98,353.16,9026.0,350.9688,351.1078,350.6211,350.7999,9026.0
2024-10-10 14:30:00,353.32,354.16,353.2,354.16,12403.0,350.9588,351.7932,350.8396,351.7932,12403.0
2024-10-10 14:35:00,354.05,354.05,353.6,353.71,8875.0,351.684,351.684,351.237,351.3462,8875.0
2024-10-10 14:40:00,353.69,353.79,353.26,353.49,2924.0,351.3264,351.4257,350.8992,351.1277,2924.0
2024-10-10 14:45:00,353.56,353.79,353.56,353.79,1884.0,351.1972,351.4257,351.1972,351.4257,1884.0
2024-10-10 14:50:00,353.68,353.75,353.42,353.75,5794.0,351.3164,351.386,351.0582,351.386,5794.0
2024-10-10 14:55:00,353.8,354.1,353.68,353.72,3104.0,351.4356,351.7336,351.3164,351.3562,3104.0
2024-10-10 15:00:00,353.72,353.85,353.63,353.65,3325.0,351.3562,351.4853,351.2668,351.2866,3325.0
2024-10-10 15:05:00,353.69,353.7,353.27,353.27,4355.0,351.3264,351.3363,350.9092,350.9092,4355.0
2024-10-10 15:10:00,353.26,353.36,352.63,352.67,7121.0,350.8992,350.9986,350.2734,350.3132,7121.0
2024-10-10 15:15:00,352.57,352.57,352.21,352.25,8797.0,350.2138,350.2138,349.8562,349.896,8797.0
2024-10-10 15:20:00,352.44,352.44,352.1,352.1,5744.0,350.0847,350.0847,349.747,349.747,5744.0
2024-10-10 15:25:00,352.1,352.83,351.86,352.82,3554.0,349.747,350.4721,349.5086,350.4622,3554.0
2024-10-10 15:30:00,352.84,353.11,352.84,353.0,4697.0,350.482,350.7502,350.482,350.641,4697.0
2024-10-10 15:35:00,353.1,353.16,352.67,352.76,7019.0,350.7403,350.7999,350.3132,350.4026,7019.0
2024-10-10 15:40:00,352.76,353.07,352.68,352.8,4059.0,350.4026,350.7105,350.3231,350.4423,4059.0
2024-10-10 15:45:00,352.81,353.26,352.8,353.11,5205.0,350.4522,350.8992,350.4423,350.7502,5205.0
2024-10-10 15:50:00,353.36,354.14,353.31,353.95,10316.0,350.9986,351.7733,350.9489,351.5846,10316.0
2024-10-10 15:55:00,353.92,354.11,353.37,353.38,20139.0,351.5548,351.7435,351.0085,351.0184,20139.0
2024-10-11 09:30:00,355.0,355.03,354.39,355.03,8839.0,352.6276,352.6574,352.0217,352.6574,8839.0
2024-10-11 09:35:00,354.85,354.85,353.39,353.39,400.0,352.4786,352.4786,351.0284,351.0284,400.0
2024-10-11 09:40:00,353.61,353.61,353.12,353.59,1025.0,351.2469,351.2469,350.7602,351.227,1025.0
2024-10-11 09:45:00,353.45,353.78,353.19,353.34,3798.0,351.088,351.4158,350.8297,350.9787,3798.0
2024-10-11 09:50:00,353.49,353.62,352.93,352.93,7610.0,351.1277,351.2568,350.5714,350.5714,7610.0
2024-10-11 09:55:00,353.28,354.62,353.19,354.07,3881.0,350.9191,352.2501,350.8297,351.7038,3881.0
2024-10-11 10:00:00,354.09,354.32,354.0,354.21,1065.0,351.7237,351.9521,351.6343,351.8429,1065.0
2024-10-11 10:05:00,354.64,354.97,354.64,354.97,512.0,352.27,352.5978,352.27,352.5978,512.0
2024-10-11 10:10:00,355.24,357.05,355.24,356.69,14571.0,352.866,354.6639,352.866,354.3063,14571.0
2024-10-11 10:15:00,356.73,358.58,356.73,357.58,13278.0,354.346,356.1837,354.346,355.1904,13278.0
2024-10-11 10:20:00,357.33,357.38,357.03,357.37,2356.0,354.942,354.9917,354.644,354.9818,2356.0
2024-10-11 10:25:00,356.89,357.3,356.89,357.3,447.0,354.505,354.9122,354.505,354.9122,447.0
2024-10-11 10:30:00,357.11,357.47,357.08,357.42,3121.0,354.7235,355.0811,354.6937,355.0314,3121.0
2024-10-11 10:35:00,357.4,357.6,357.08,357.12,2019.0,355.0116,355.2102,354.6937,354.7334,2019.0
2024-10-11 10:40:00,357.35,357.6,357.06,357.6,2182.0,354.9619,355.2102,354.6738,355.2102,2182.0
2024-10-11 10:45:00,357.68,358.3,357.68,358.21,2201.0,355.2897,355.9055,355.2897,355.8161,2201.0
2024-10-11 10:50:00,358.21,358.87,358.2,358.61,2867.0,355.8161,356.4717,355.8062,356.2135,2867.0
2024-10-11 10:55:00,358.46,358.87,358.39,358.4,2715.0,356.0645,356.4717,355.9949,356.0049,2715.0
2024-10-11 11:00:00,357.93,358.07,357.93,357.94,900.0,355.538,355.6771,355.538,355.548,900.0
2024-10-11 11:05:00,357.76,357.94,357.62,357.62,6335.0,355.3692,355.548,355.2301,355.2301,6335.0
2024-10-11 11:10:00,357.77,357.77,357.12,357.45,1393.0,355.3791,355.3791,354.7334,355.0612,1393.0
2024-10-11 11:15:00,357.47,357.54,357.27,357.44,2822.0,355.0811,355.1506,354.8824,355.0513,2822.0
2024-10-11 11:20:00,357.31,357.35,357.09,357.09,1600.0,354.9222,354.9619,354.7036,354.7036,1600.0
2024-10-11 11:25:00,357.09,357.09,356.91,356.92,400.0,354.7036,354.7036,354.5248,354.5348,400.0
2024-10-11 11:30:00,356.92,357.29,356.89,357.19,1800.0,354.5348,354.9023,354.505,354.803,1800.0
2024-10-11 11:35:00,357.28,357.74,357.27,357.74,1025.0,354.8924,355.3493,354.8824,355.3493,1025.0
2024-10-11 11:40:00,357.69,357.8,357.5,357.71,3762.0,355.2996,355.4089,355.1109,355.3195,3762.0
2024-10-11 11:45:00,357.66,357.66,357.32,357.4,3237.0,355.2698,355.2698,354.9321,355.0116,3237.0
2024-10-11 11:50:00,357.4,357.77,357.39,357.65,2393.0,355.0116,355.3791,355.0016,355.2599,2393.0
2024-10-11 11:55:00,357.75,357.76,357.52,357.68,1359.0,355.3592,355.3692,355.1308,355.2897,1359.0
2024-10-11 12:00:00,357.49,357.64,357.37,357.38,4192.0,355.101,355.25,354.9818,354.9917,4192.0
2024-10-11 12:05:00,357.53,357.53,356.87,356.87,846.0,355.1407,355.1407,354.4851,354.4851,846.0
2024-10-11 12:10:00,356.71,356.71,356.37,356.37,1903.0,354.3262,354.3262,353.9884,353.9884,1903.0
2024-10-11 12:15:00,356.35,356.68,356.35,356.5,1672.0,353.9686,354.2964,353.9686,354.1176,1672.0
2024-10-11 12:20:00,356.47,356.47,355.98,356.24,2084.0,354.0878,354.0878,353.6011,353.8593,2084.0
2024-10-11 12:25:00,356.16,356.16,355.56,355.67,1038.0,353.7798,353.7798,353.1839,353.2931,1038.0
2024-10-11 12:30:00,355.62,355.86,355.55,355.79,1892.0,353.2435,353.4819,353.1739,353.4123,1892.0
2024-10-11 12:35:00,355.7,355.73,355.5,355.73,630.0,353.3229,353.3527,353.1243,353.3527,630.0
2024-10-11 12:40:00,355.71,355.83,355.6,355.6,600.0,353.3329,353.4521,353.2236,353.2236,600.0
2024-10-11 12:45:00,355.73,355.73,355.55,355.55,1320.0,353.3527,353.3527,353.1739,353.1739,1320.0
2024-10-11 12:50:00,355.67,355.99,355.59,355.59,1967.0,353.2931,353.611,353.2137,353.2137,1967.0
2024-10-11 12:55:00,355.54,355.8,355.32,355.76,1913.0,353.164,353.4223,352.9455,353.3825,1913.0
2024-10-11 13:00:00,356.09,356.21,355.9,356.1,4357.0,353.7103,353.8295,353.5216,353.7203,4357.0
2024-10-11 13:05:00,355.94,356.43,355.94,356.22,2675.0,353.5613,354.048,353.5613,353.8394,2675.0
2024-10-11 13:10:00,356.06,356.42,356.03,356.25,2260.0,353.6805,354.0381,353.6507,353.8692,2260.0
2024-10-11 13:15:00,356.35,356.41,355.81,355.95,1400.0,353.9686,354.0282,353.4322,353.5713,1400.0
2024-10-11 13:20:00,356.2,356.21,356.0,356.0,1028.0,353.8196,353.8295,353.6209,353.6209,1028.0
2024-10-11 13:25:00,355.91,356.11,355.83,356.1,1955.0,353.5315,353.7302,353.4521,353.7203,1955.0
2024-10-11 13:30:00,355.91,356.1,355.71,355.71,3081.0,353.5315,353.7203,353.3329,353.3329,3081.0
2024-10-11 13:35:00,355.63,355.84,355.63,355.84,1915.0,353.2534,353.462,353.2534,353.462,1915.0
2024-10-11 13:40:00,356.04,356.15,355.89,356.09,2098.0,353.6607,353.7699,353.5117,353.7103,2098.0
2024-10-11 13:45:00,356.11,356.52,356.04,356.12,1713.0,353.7302,354.1374,353.6607,353.7401,1713.0
2024-10-11 13:50:00,356.29,356.39,356.19,356.3,800.0,353.909,354.0083,353.8096,353.9189,800.0
2024-10-11 13:55:00,356.26,356.26,355.88,356.14,2300.0,353.8792,353.8792,353.5017,353.76,2300.0
2024-10-11 14:00:00,355.96,356.05,355.87,355.88,1201.0,353.5812,353.6706,353.4918,353.5017,1201.0
2024-10-11 14:05:00,355.9,356.2,355.87,356.08,1450.0,353.5216,353.8196,353.4918,353.7004,1450.0
2024-10-11 14:10:00,355.97,356.42,355.96,356.3,2874.0,353.5911,354.0381,353.5812,353.9189,2874.0
2024-10-11 14:15:00,356.24,356.49,356.24,356.49,1243.0,353.8593,354.1076,353.8593,354.1076,1243.0
2024-10-11 14:20:00,356.33,356.36,356.17,356.17,800.0,353.9487,353.9785,353.7898,353.7898,800.0
2024-10-11 14:25:00,356.28,356.29,356.04,356.2,1926.0,353.899,353.909,353.6607,353.8196,1926.0
2024-10-11 14:30:00,356.17,356.26,355.96,355.97,1500.0,353.7898,353.8792,353.5812,353.5911,1500.0
2024-10-11 14:35:00,355.97,355.97,355.52,355.52,4270.0,353.5911,353.5911,353.1441,353.1441,4270.0
2024-10-11 14:40:00,355.53,355.98,355.44,355.73,2490.0,353.1541,353.6011,353.0647,353.3527,2490.0
2024-10-11 14:45:00,356.0,356.2,355.9,356.0,1767.0,353.6209,353.8196,353.5216,353.6209,1767.0
2024-10-11 14:50:00,356.15,356.19,355.77,355.9,1000.0,353.7699,353.8096,353.3925,353.5216,1000.0
2024-10-11 14:55:00,355.89,356.09,355.72,355.96,2020.0,353.5117,353.7103,353.3428,353.5812,2020.0
2024-10-11 15:00:00,356.1,356.1,355.88,356.07,1257.0,353.7203,353.7203,353.5017,353.6905,1257.0
2024-10-11 15:05:00,355.94,356.12,355.72,356.02,3484.0,353.5613,353.7401,353.3428,353.6408,3484.0
2024-10-11 15:10:00,356.11,356.58,355.86,356.29,9907.0,353.7302,354.197,353.4819,353.909,9907.0
2024-10-11 15:15:00,356.3,356.47,356.08,356.19,2050.0,353.9189,354.0878,353.7004,353.8096,2050.0
2024-10-11 15:20:00,356.4,356.4,355.83,356.15,2035.0,354.0182,354.0182,353.4521,353.7699,2035.0
2024-10-11 15:25:00,355.99,356.07,355.81,355.81,1980.0,353.611,353.6905,353.4322,353.4322,1980.0
2024-10-11 15:30:00,355.83,356.31,355.68,356.13,5851.0,353.4521,353.9288,353.3031,353.75,5851.0
2024-10-11 15:35:00,355.86,356.08,355.67,355.79,4834.0,353.4819,353.7004,353.2931,353.4123,4834.0
2024-10-11 15:40:00,355.64,355.91,355.5,355.81,8884.0,353.2633,353.5315,353.1243,353.4322,8884.0
2024-10-11 15:45:00,355.78,356.24,355.78,356.24,8936.0,353.4024,353.8593,353.4024,353.8593,8936.0
2024-10-11 15:50:00,356.11,356.33,355.88,356.01,12907.0,353.7302,353.9487,353.5017,353.6309,12907.0
2024-10-11 15:55:00,356.01,356.4,355.45,355.62,67978.0,353.6309,354.0182,353.0746,353.2435,67978.0
2024-10-14 09:30:00,356.55,356.55,354.88,356.38,11410.0,354.1672,354.1672,352.5084,353.9984,11410.0
2024-10-14 09:35:00,356.1,356.82,355.03,356.22,2308.0,353.7203,354.4354,352.6574,353.8394,2308.0
2024-10-14 09:40:00,356.36,356.6,355.68,356.15,3183.0,353.9785,354.2169,353.3031,353.7699,3183.0
2024-10-14 09:45:00,356.15,356.5,356.07,356.15,2219.0,353.7699,354.1176,353.6905,353.7699,2219.0
2024-10-14 09:50:00,355.74,356.14,355.74,356.13,600.0,353.3627,353.76,353.3627,353.75,600.0
2024-10-14 09:55:00,356.33,356.61,356.12,356.13,1950.0,353.9487,354.2268,353.7401,353.75,1950.0
2024-10-14 10:00:00,356.13,356.7,355.7,356.31,12760.0,353.75,354.3162,353.3229,353.9288,12760.0
2024-10-14 10:05:00,356.52,356.53,356.33,356.33,261.0,354.1374,354.1474,353.9487,353.9487,261.0
2024-10-14 10:10:00,356.89,357.35,356.8,357.24,668.0,354.505,354.9619,354.4156,354.8526,668.0
2024-10-14 10:15:00,357.04,357.52,357.04,357.26,4176.0,354.654,355.1308,354.654,354.8725,4176.0
2024-10-14 10:20:00,357.23,357.23,356.77,357.12,2582.0,354.8427,354.8427,354.3858,354.7334,2582.0
2024-10-14 10:25:00,357.1,357.1,357.1,357.1,100.0,354.7136,354.7136,354.7136,354.7136,100.0
2024-10-14 10:30:00,357.4,357.52,357.21,357.35,1839.0,355.0116,355.1308,354.8228,354.9619,1839.0
2024-10-14 10:35:00,357.34,357.34,356.97,357.0,1100.0,354.952,354.952,354.5844,354.6142,1100.0
2024-10-14 10:40:00,356.99,356.99,356.65,356.65,928.0,354.6043,354.6043,354.2666,354.2666,928.0
2024-10-14 10:45:00,356.74,356.94,356.02,356.02,3354.0,354.356,354.5546,353.6408,353.6408,3354.0
2024-10-14 10:50:00,355.93,356.58,355.93,356.36,4496.0,353.5514,354.197,353.5514,353.9785,4496.0
2024-10-14 10:55:00,356.4,356.8,356.25,356.65,3711.0,354.0182,354.4156,353.8692,354.2666,3711.0
2024-10-14 11:00:00,356.5,357.1,356.39,357.09,3393.0,354.1176,354.7136,354.0083,354.7036,3393.0
2024-10-14 11:05:00,356.86,357.09,356.85,357.03,501.0,354.4752,354.7036,354.4652,354.644,501.0
2024-10-14 11:10:00,357.28,357.53,357.28,357.37,4808.0,354.8924,355.1407,354.8924,354.9818,4808.0
2024-10-14 11:15:00,357.35,357.87,357.35,357.87,4189.0,354.9619,355.4784,354.9619,355.4784,4189.0
2024-10-14 11:20:00,357.71,357.71,357.39,357.39,417.0,355.3195,355.3195,355.0016,355.0016,417.0
2024-10-14 11:25:00,357.31,357.56,357.29,357.29,1470.0,354.9222,355.1705,354.9023,354.9023,1470.0
2024-10-14 11:30:00,357.55,357.74,357.52,357.74,700.0,355.1606,355.3493,355.1308,355.3493,700.0
2024-10-14 11:35:00,357.77,358.1,357.77,357.81,1554.0,355.3791,355.7069,355.3791,355.4188,1554.0
2024-10-14 11:40:00,358.15,359.54,358.14,359.54,8490.0,355.7566,357.1373,355.7466,357.1373,8490.0
2024-10-14 11:45:00,359.5,359.5,359.05,359.48,3636.0,357.0975,357.0975,356.6505,357.0777,3636.0
2024-10-14 11:50:00,359.34,359.34,358.51,358.76,900.0,356.9386,356.9386,356.1141,356.3625,900.0
2024-10-14 11:55:00,358.76,358.82,358.62,358.82,1781.0,356.3625,356.4221,356.2234,356.4221,1781.0
2024-10-14 12:00:00,358.8,358.8,358.11,358.11,2147.0,356.4022,356.4022,355.7168,355.7168,2147.0
2024-10-14 12:05:00,358.23,358.38,358.07,358.07,349.0,355.836,355.985,355.6771,355.6771,349.0
2024-10-14 12:10:00,358.16,358.23,358.08,358.14,799.0,355.7665,355.836,355.687,355.7466,799.0
2024-10-14 12:15:00,358.22,358.22,358.07,358.2,1260.0,355.8261,355.8261,355.6771,355.8062,1260.0
2024-10-14 12:20:00,358.19,358.35,358.04,358.2,2137.0,355.7963,355.9552,355.6473,355.8062,2137.0
2024-10-14 12:25:00,358.24,358.24,357.92,358.17,3748.0,355.8459,355.8459,355.5281,355.7764,3748.0
2024-10-14 12:30:00,358.28,358.73,358.28,358.73,700.0,355.8857,356.3327,355.8857,356.3327,700.0
2024-10-14 12:35:00,358.75,358.91,358.75,358.91,1316.0,356.3525,356.5115,356.3525,356.5115,1316.0
2024-10-14 12:40:00,358.93,359.12,358.78,358.94,1853.0,356.5313,356.7201,356.3823,356.5413,1853.0
2024-10-14 12:45:00,358.77,359.09,358.77,358.93,838.0,356.3724,356.6903,356.3724,356.5313,838.0
2024-10-14 12:50:00,358.92,359.09,358.91,359.09,1097.0,356.5214,356.6903,356.5115,356.6903,1097.0
2024-10-14 12:55:00,358.98,359.22,358.98,359.22,469.0,356.581,356.8194,356.581,356.8194,469.0
2024-10-14 13:00:00,359.16,359.49,359.15,359.43,2887.0,356.7598,357.0876,356.7499,357.028,2887.0
2024-10-14 13:05:00,359.38,359.42,359.11,359.22,3274.0,356.9783,357.0181,356.7101,356.8194,3274.0
2024-10-14 13:10:00,359.22,359.24,359.02,359.02,1917.0,356.8194,356.8393,356.6207,356.6207,1917.0
2024-10-14 13:15:00,359.21,359.21,359.18,359.19,740.0,356.8095,356.8095,356.7797,356.7896,740.0
2024-10-14 13:20:00,359.29,359.33,359.18,359.19,1300.0,356.8889,356.9287,356.7797,356.7896,1300.0
2024-10-14 13:25:00,359.34,359.41,359.3,359.3,600.0,356.9386,357.0081,356.8989,356.8989,600.0
2024-10-14 13:30:00,359.3,359.36,359.23,359.23,911.0,356.8989,356.9585,356.8293,356.8293,911.0
2024-10-14 13:35:00,359.37,359.48,359.26,359.48,1547.0,356.9684,357.0777,356.8591,357.0777,1547.0
2024-10-14 13:40:00,359.46,359.48,358.91,359.12,4362.0,357.0578,357.0777,356.5115,356.7201,4362.0
2024-10-14 13:45:00,359.19,359.2,358.88,359.0,2100.0,356.7896,356.7995,356.4817,356.6009,2100.0
2024-10-14 13:50:00,359.12,359.27,359.06,359.27,1520.0,356.7201,356.8691,356.6605,356.8691,1520.0
2024-10-14 13:55:00,359.2,359.4,359.2,359.23,1069.0,356.7995,356.9982,356.7995,356.8293,1069.0
2024-10-14 14:00:00,359.29,359.3,359.05,359.3,1585.0,356.8889,356.8989,356.6505,356.8989,1585.0
2024-10-14 14:05:00,359.34,359.34,359.17,359.25,1549.0,356.9386,356.9386,356.7697,356.8492,1549.0
2024-10-14 14:10:00,359.18,359.34,358.83,359.34,2167.0,356.7797,356.9386,356.432,356.9386,2167.0
2024-10-14 14:15:00,359.32,359.49,359.32,359.49,600.0,356.9187,357.0876,356.9187,357.0876,600.0
2024-10-14 14:20:00,359.55,360.0,359.55,359.88,1713.0,357.1472,357.5942,357.1472,357.475,1713.0
2024-10-14 14:25:00,360.0,360.06,359.88,360.06,885.0,357.5942,357.6538,357.475,357.6538,885.0
2024-10-14 14:30:00,360.12,360.33,360.09,360.16,2650.0,357.7134,357.922,357.6836,357.7531,2650.0
2024-10-14 14:35:00,360.25,360.58,360.15,360.58,4101.0,357.8425,358.1703,357.7432,358.1703,4101.0
2024-10-14 14:40:00,360.52,360.62,360.51,360.58,2184.0,358.1107,358.21,358.1008,358.1703,2184.0
2024-10-14 14:45:00,360.5,360.75,360.49,360.59,1823.0,358.0908,358.3392,358.0809,358.1802,1823.0
2024-10-14 14:50:00,360.59,360.71,360.32,360.41,800.0,358.1802,358.2994,357.912,358.0014,800.0
2024-10-14 14:55:00,360.29,360.36,359.91,360.17,1438.0,357.8822,357.9518,357.5048,357.7631,1438.0
2024-10-14 15:00:00,360.2,360.24,359.96,360.24,3274.0,357.7929,357.8326,357.5545,357.8326,3274.0
2024-10-14 15:05:00,360.26,360.26,360.0,360.16,800.0,357.8524,357.8524,357.5942,357.7531,800.0
2024-10-14 15:10:00,360.27,360.27,359.85,359.88,4222.0,357.8624,357.8624,357.4452,357.475,4222.0
2024-10-14 15:15:00,359.88,359.98,359.75,359.78,3810.0,357.475,357.5743,357.3459,357.3757,3810.0
2024-10-14 15:20:00,359.78,359.87,359.64,359.69,7248.0,357.3757,357.4651,357.2366,357.2863,7248.0
2024-10-14 15:25:00,359.68,359.75,359.62,359.7,2352.0,357.2763,357.3459,357.2167,357.2962,2352.0
2024-10-14 15:30:00,359.68,360.2,359.61,360.02,6694.0,357.2763,357.7929,357.2068,357.6141,6694.0
2024-10-14 15:35:00,360.04,360.15,359.97,360.07,900.0,357.6339,357.7432,357.5644,357.6637,900.0
2024-10-14 15:40:00,359.97,360.32,359.95,360.14,3248.0,357.5644,357.912,357.5445,357.7333,3248.0
2024-10-14 15:45:00,360.13,360.91,359.89,360.63,7887.0,357.7233,358.4981,357.4849,358.22,7887.0
2024-10-14 15:50:00,360.6,360.6,359.73,360.11,10978.0,358.1902,358.1902,357.326,357.7035,10978.0
2024-10-14 15:55:00,360.23,360.43,359.6,359.8,67437.0,357.8227,358.0213,357.1969,357.3955,67437.0
2024-10-15 09:30:00,359.02,360.68,357.09,360.07,21953.0,356.6207,358.2696,354.7036,357.6637,21953.0
2024-10-15 09:35:00,360.2,361.95,360.2,361.51,4997.0,357.7929,359.5312,357.7929,359.0941,4997.0
2024-10-15 09:40:00,361.48,361.64,360.69,361.02,4133.0,359.0643,359.2232,358.2796,358.6074,4133.0
2024-10-15 09:45:00,360.86,361.51,360.62,361.11,9534.0,358.4484,359.0941,358.21,358.6968,9534.0
2024-10-15 09:50:00,361.11,361.63,361.11,361.39,1629.0,358.6968,359.2133,358.6968,358.9749,1629.0
2024-10-15 09:55:00,361.4,361.48,361.04,361.23,5249.0,358.9848,359.0643,358.6272,358.816,5249.0
2024-10-15 10:00:00,360.96,361.39,360.49,361.22,23430.0,358.5478,358.9749,358.0809,358.806,23430.0
2024-10-15 10:05:00,361.3,361.68,361.27,361.54,3123.0,358.8855,359.263,358.8557,359.1239,3123.0
2024-10-15 10:10:00,361.69,362.54,361.69,362.54,4795.0,359.2729,360.1172,359.2729,360.1172,4795.0
2024-10-15 10:15:00,362.54,363.81,362.54,363.81,1622.0,360.1172,361.3787,360.1172,361.3787,1622.0
2024-10-15 10:20:00,364.03,364.21,363.54,363.83,21672.0,361.5973,361.7761,361.1105,361.3986,21672.0
2024-10-15 10:25:00,363.57,363.72,363.08,363.45,19069.0,361.1403,361.2893,360.6536,361.0211,19069.0
2024-10-15 10:30:00,363.36,364.12,363.12,363.62,17691.0,360.9317,361.6867,360.6933,361.19,17691.0
2024-10-15 10:35:00,363.94,364.71,363.94,364.31,19335.0,361.5079,362.2727,361.5079,361.8754,19335.0
2024-10-15 10:40:00,364.59,365.02,363.88,364.55,26161.0,362.1535,362.5806,361.4483,362.1138,26161.0
2024-10-15 10:45:00,364.56,364.58,363.03,363.04,21196.0,362.1237,362.1436,360.6039,360.6139,21196.0
2024-10-15 10:50:00,363.05,363.24,362.51,363.24,13373.0,360.6238,360.8125,360.0874,360.8125,13373.0
2024-10-15 10:55:00,362.44,362.59,361.85,361.97,1381.0,360.0179,360.1669,359.4318,359.551,1381.0
2024-10-15 11:00:00,362.2,362.45,362.03,362.45,25366.0,359.7795,360.0278,359.6106,360.0278,25366.0
2024-10-15 11:05:00,362.57,362.57,361.58,361.91,5322.0,360.147,360.147,359.1636,359.4914,5322.0
2024-10-15 11:10:00,361.66,361.87,361.3,361.66,3077.0,359.2431,359.4517,358.8855,359.2431,3077.0
2024-10-15 11:15:00,361.41,362.36,361.41,362.36,2163.0,358.9948,359.9384,358.9948,359.9384,2163.0
2024-10-15 11:20:00,362.35,362.67,361.91,362.11,3365.0,359.9285,360.2463,359.4914,359.6901,3365.0
2024-10-15 11:25:00,362.1,362.64,362.03,362.29,5017.0,359.6802,360.2165,359.6106,359.8689,5017.0
2024-10-15 11:30:00,362.28,362.28,361.94,362.04,1661.0,359.859,359.859,359.5212,359.6206,1661.0
2024-10-15 11:35:00,362.03,362.33,362.02,362.33,2837.0,359.6106,359.9086,359.6007,359.9086,2837.0
2024-10-15 11:40:00,362.13,362.37,362.02,362.17,2882.0,359.71,359.9483,359.6007,359.7497,2882.0
2024-10-15 11:45:00,361.93,361.93,361.12,361.31,1802.0,359.5113,359.5113,358.7067,358.8954,1802.0
2024-10-15 11:50:00,361.46,361.6,360.96,361.08,3101.0,359.0444,359.1835,358.5478,358.667,3101.0
2024-10-15 11:55:00,361.08,361.43,361.0,361.43,3700.0,358.667,359.0146,358.5875,359.0146,3700.0
2024-10-15 12:00:00,361.4,361.77,361.25,361.49,2576.0,358.9848,359.3524,358.8358,359.0742,2576.0
2024-10-15 12:05:00,361.45,361.86,361.37,361.86,1898.0,359.0345,359.4418,358.955,359.4418,1898.0
2024-10-15 12:10:00,362.0,362.11,361.74,361.75,6500.0,359.5808,359.6901,359.3226,359.3325,6500.0
2024-10-15 12:15:00,361.86,362.0,361.71,361.81,3356.0,359.4418,359.5808,359.2928,359.3921,3356.0
2024-10-15 12:20:00,361.8,361.96,361.66,361.86,1427.0,359.3822,359.5411,359.2431,359.4418,1427.0
2024-10-15 12:25:00,361.84,362.0,361.84,361.89,1198.0,359.4219,359.5808,359.4219,359.4716,1198.0
2024-10-15 12:30:00,361.72,361.96,361.65,361.67,5722.0,359.3027,359.5411,359.2332,359.253,5722.0
2024-10-15 12:35:00,361.66,361.66,361.17,361.18,1850.0,359.2431,359.2431,358.7564,358.7663,1850.0
2024-10-15 12:40:00,361.13,361.35,360.76,360.88,7268.0,358.7166,358.9352,358.3491,358.4683,7268.0
2024-10-15 12:45:00,360.88,361.06,360.46,360.72,4787.0,358.4683,358.6471,358.0511,358.3094,4787.0
2024-10-15 12:50:00,360.67,360.8,360.47,360.66,4055.0,358.2597,358.3888,358.061,358.2498,4055.0
2024-10-15 12:55:00,360.73,360.82,360.67,360.82,1675.0,358.3193,358.4087,358.2597,358.4087,1675.0
2024-10-15 13:00:00,360.8,361.01,360.79,360.88,1839.0,358.3888,358.5974,358.3789,358.4683,1839.0
2024-10-15 13:05:00,361.03,361.03,360.7,360.7,1649.0,358.6173,358.6173,358.2895,358.2895,1649.0
2024-10-15 13:10:00,360.71,360.75,360.4,360.42,2511.0,358.2994,358.3392,357.9915,358.0114,2511.0
2024-10-15 13:15:00,360.59,360.99,360.59,360.81,2212.0,358.1802,358.5776,358.1802,358.3988,2212.0
2024-10-15 13:20:00,361.0,361.05,360.91,361.05,1010.0,358.5875,358.6372,358.4981,358.6372,1010.0
2024-10-15 13:25:00,361.05,361.13,360.94,361.13,1094.0,358.6372,358.7166,358.5279,358.7166,1094.0
2024-10-15 13:30:00,360.9,360.9,360.67,360.88,1613.0,358.4882,358.4882,358.2597,358.4683,1613.0
2024-10-15 13:35:00,360.86,360.86,360.75,360.8,815.0,358.4484,358.4484,358.3392,358.3888,815.0
2024-10-15 13:40:00,360.91,361.05,360.86,360.86,3272.0,358.4981,358.6372,358.4484,358.4484,3272.0
2024-10-15 13:45:00,360.84,360.84,360.57,360.58,500.0,358.4286,358.4286,358.1604,358.1703,500.0
2024-10-15 13:50:00,360.53,360.53,360.34,360.34,501.0,358.1206,358.1206,357.9319,357.9319,501.0
2024-10-15 13:55:00,360.21,360.47,360.11,360.47,1405.0,357.8028,358.061,357.7035,358.061,1405.0
2024-10-15 14:00:00,360.33,360.34,360.16,360.18,1100.0,357.922,357.9319,357.7531,357.773,1100.0
2024-10-15 14:05:00,360.14,360.25,359.81,359.97,2101.0,357.7333,357.8425,357.4055,357.5644,2101.0
2024-10-15 14:10:00,359.78,359.81,359.73,359.81,453.0,357.3757,357.4055,357.326,357.4055,453.0
2024-10-15 14:15:00,359.73,359.73,359.5,359.59,2159.0,357.326,357.326,357.0975,357.1869,2159.0
2024-10-15 14:20:00,359.45,359.57,359.36,359.36,1365.0,357.0479,357.1671,356.9585,356.9585,1365.0
2024-10-15 14:25:00,359.32,359.36,359.02,359.02,2563.0,356.9187,356.9585,356.6207,356.6207,2563.0
2024-10-15 14:30:00,359.07,359.07,358.53,358.53,3310.0,356.6704,356.6704,356.134,356.134,3310.0
2024-10-15 14:35:00,358.51,358.51,358.39,358.4,520.0,356.1141,356.1141,355.9949,356.0049,520.0
2024-10-15 14:40:00,358.42,358.55,358.09,358.09,2753.0,356.0247,356.1539,355.697,355.697,2753.0
2024-10-15 14:45:00,358.05,358.17,357.69,358.0,3997.0,355.6572,355.7764,355.2996,355.6076,3997.0
2024-10-15 14:50:00,357.87,358.17,357.84,357.98,6465.0,355.4784,355.7764,355.4486,355.5877,6465.0
2024-10-15 14:55:00,357.85,357.9,357.74,357.88,2720.0,355.4586,355.5082,355.3493,355.4884,2720.0
2024-10-15 15:00:00,357.89,358.13,357.74,358.13,3682.0,355.4983,355.7367,355.3493,355.7367,3682.0
2024-10-15 15:05:00,358.0,358.11,357.77,357.8,4136.0,355.6076,355.7168,355.3791,355.4089,4136.0
2024-10-15 15:10:00,357.95,358.35,357.8,358.35,2309.0,355.5579,355.9552,355.4089,355.9552,2309.0
2024-10-15 15:15:00,358.31,358.4,358.04,358.27,1131.0,355.9155,356.0049,355.6473,355.8757,1131.0
2024-10-15 15:20:00,358.27,358.84,358.16,358.84,5838.0,355.8757,356.4419,355.7665,356.4419,5838.0
2024-10-15 15:25:00,358.93,359.13,358.73,358.96,3913.0,356.5313,356.73,356.3327,356.5611,3913.0
2024-10-15 15:30:00,358.95,359.03,358.33,358.33,2117.0,356.5512,356.6307,355.9353,355.9353,2117.0
2024-10-15 15:35:00,358.34,358.69,358.05,358.69,7878.0,355.9453,356.2929,355.6572,356.2929,7878.0
2024-10-15 15:40:00,358.68,358.79,358.37,358.49,9404.0,356.283,356.3923,355.9751,356.0943,9404.0
2024-10-15 15:45:00,358.4,358.79,358.32,358.53,5802.0,356.0049,356.3923,355.9254,356.134,5802.0
2024-10-15 15:50:00,358.56,359.13,358.18,359.03,10895.0,356.1638,356.73,355.7864,356.6307,10895.0
2024-10-15 15:55:00,358.93,359.14,358.47,358.94,41934.0,356.5313,356.7399,356.0744,356.5413,41934.0
2024-10-16 09:30:00,358.39,358.39,356.59,357.19,12917.0,355.9949,355.9949,354.207,354.803,12917.0
2024-10-16 09:35:00,356.94,357.57,356.16,356.16,1250.0,354.5546,355.1804,353.7798,353.7798,1250.0
2024-10-16 09:40:00,356.56,357.55,356.14,357.55,4265.0,354.1772,355.1606,353.76,355.1606,4265.0
2024-10-16 09:45:00,357.44,358.4,357.44,358.4,3125.0,355.0513,356.0049,355.0513,356.0049,3125.0
2024-10-16 09:50:00,358.56,359.95,358.56,359.35,5037.0,356.1638,357.5445,356.1638,356.9485,5037.0
2024-10-16 09:55:00,359.75,360.51,359.54,360.22,3163.0,357.3459,358.1008,357.1373,357.8127,3163.0
2024-10-16 10:00:00,360.36,362.01,360.36,361.92,6425.0,357.9518,359.5908,357.9518,359.5014,6425.0
2024-10-16 10:05:00,361.66,362.15,361.66,361.86,2307.0,359.2431,359.7298,359.2431,359.4418,2307.0
2024-10-16 10:10:00,361.6,361.6,360.91,361.39,3606.0,359.1835,359.1835,358.4981,358.9749,3606.0
2024-10-16 10:15:00,361.33,361.78,361.31,361.54,1458.0,358.9153,359.3623,358.8954,359.1239,1458.0
2024-10-16 10:20:00,361.28,361.43,361.1,361.42,5922.0,358.8656,359.0146,358.6868,359.0047,5922.0
2024-10-16 10:25:00,361.63,361.9,361.52,361.78,3343.0,359.2133,359.4815,359.104,359.3623,3343.0
2024-10-16 10:30:00,361.55,362.35,361.24,361.45,9254.0,359.1338,359.9285,358.8259,359.0345,9254.0
2024-10-16 10:35:00,361.37,361.54,361.06,361.09,3157.0,358.955,359.1239,358.6471,358.6769,3157.0
2024-10-16 10:40:00,360.84,361.04,360.17,360.36,11310.0,358.4286,358.6272,357.7631,357.9518,11310.0
2024-10-16 10:45:00,360.27,360.28,359.88,360.22,2187.0,357.8624,357.8723,357.475,357.8127,2187.0
2024-10-16 10:50:00,360.33,360.56,360.33,360.54,400.0,357.922,358.1504,357.922,358.1306,400.0
2024-10-16 10:55:00,360.47,360.52,360.16,360.31,1095.0,358.061,358.1107,357.7531,357.9021,1095.0
2024-10-16 11:00:00,360.15,360.51,360.13,360.51,1307.0,357.7432,358.1008,357.7233,358.1008,1307.0
2024-10-16 11:05:00,360.36,360.71,360.14,360.71,9021.0,357.9518,358.2994,357.7333,358.2994,9021.0
2024-10-16 11:10:00,360.76,361.04,360.72,361.04,1813.0,358.3491,358.6272,358.3094,358.6272,1813.0
2024-10-16 11:15:00,361.24,361.42,361.15,361.24,2039.0,358.8259,359.0047,358.7365,358.8259,2039.0
2024-10-16 11:20:00,361.19,361.26,361.04,361.19,7431.0,358.7762,358.8458,358.6272,358.7762,7431.0
2024-10-16 11:25:00,361.22,361.67,360.98,361.43,9866.0,358.806,359.253,358.5676,359.0146,9866.0
2024-10-16 11:30:00,361.42,361.56,360.87,360.93,5066.0,359.0047,359.1438,358.4584,358.518,5066.0
2024-10-16 11:35:00,360.89,360.99,360.66,360.79,2996.0,358.4782,358.5776,358.2498,358.3789,2996.0
2024-10-16 11:40:00,360.75,361.22,360.75,361.22,1787.0,358.3392,358.806,358.3392,358.806,1787.0
2024-10-16 11:45:00,361.24,361.42,360.76,360.8,4484.0,358.8259,359.0047,358.3491,358.3888,4484.0
2024-10-16 11:50:00,360.76,360.77,360.32,360.41,2070.0,358.3491,358.359,357.912,358.0014,2070.0
2024-10-16 11:55:00,360.35,360.49,360.08,360.36,3150.0,357.9418,358.0809,357.6737,357.9518,3150.0
2024-10-16 12:00:00,360.36,360.66,360.33,360.41,3258.0,357.9518,358.2498,357.922,358.0014,3258.0
2024-10-16 12:05:00,360.31,360.68,360.28,360.54,5100.0,357.9021,358.2696,357.8723,358.1306,5100.0
2024-10-16 12:10:00,360.53,360.53,360.31,360.31,5799.0,358.1206,358.1206,357.9021,357.9021,5799.0
2024-10-16 12:15:00,360.31,360.52,360.11,360.23,7238.0,357.9021,358.1107,357.7035,357.8227,7238.0
2024-10-16 12:20:00,360.27,360.28,359.81,359.9,6491.0,357.8624,357.8723,357.4055,357.4949,6491.0
2024-10-16 12:25:00,359.82,360.32,359.82,360.23,6174.0,357.4154,357.912,357.4154,357.8227,6174.0
2024-10-16 12:30:00,360.19,360.28,359.67,359.67,2677.0,357.7829,357.8723,357.2664,357.2664,2677.0
2024-10-16 12:35:00,359.93,360.19,359.79,360.16,3275.0,357.5247,357.7829,357.3856,357.7531,3275.0
2024-10-16 12:40:00,360.13,360.29,360.13,360.22,800.0,357.7233,357.8822,357.7233,357.8127,800.0
2024-10-16 12:45:00,360.05,360.05,359.83,359.83,400.0,357.6439,357.6439,357.4253,357.4253,400.0
2024-10-16 12:50:00,359.87,360.05,359.76,360.05,2100.0,357.4651,357.6439,357.3558,357.6439,2100.0
2024-10-16 12:55:00,360.02,360.08,359.8,359.91,4524.0,357.6141,357.6737,357.3955,357.5048,4524.0
2024-10-16 13:00:00,360.02,360.15,359.98,360.09,2011.0,357.6141,357.7432,357.5743,357.6836,2011.0
2024-10-16 13:05:00,359.98,359.98,359.91,359.97,1585.0,357.5743,357.5743,357.5048,357.5644,1585.0
2024-10-16 13:10:00,359.98,360.01,359.83,359.87,1396.0,357.5743,357.6041,357.4253,357.4651,1396.0
2024-10-16 13:15:00,359.75,359.87,359.39,359.39,1853.0,357.3459,357.4651,356.9883,356.9883,1853.0
2024-10-16 13:20:00,359.53,359.53,359.33,359.44,2100.0,357.1273,357.1273,356.9287,357.0379,2100.0
2024-10-16 13:25:00,359.56,359.91,359.55,359.71,5537.0,357.1571,357.5048,357.1472,357.3061,5537.0
2024-10-16 13:30:00,359.84,360.09,359.83,360.07,1404.0,357.4353,357.6836,357.4253,357.6637,1404.0
2024-10-16 13:35:00,360.0,360.27,359.98,360.06,3798.0,357.5942,357.8624,357.5743,357.6538,3798.0
2024-10-16 13:40:00,360.06,360.2,359.97,360.06,1248.0,357.6538,357.7929,357.5644,357.6538,1248.0
2024-10-16 13:45:00,360.2,360.52,360.2,360.52,2055.0,357.7929,358.1107,357.7929,358.1107,2055.0
2024-10-16 13:50:00,360.51,360.57,360.11,360.15,1233.0,358.1008,358.1604,357.7035,357.7432,1233.0
2024-10-16 13:55:00,360.14,360.52,360.14,360.49,2460.0,357.7333,358.1107,357.7333,358.0809,2460.0
2024-10-16 14:00:00,360.49,360.7,360.46,360.46,3075.0,358.0809,358.2895,358.0511,358.0511,3075.0
2024-10-16 14:05:00,360.47,360.52,360.45,360.45,800.0,358.061,358.1107,358.0412,358.0412,800.0
2024-10-16 14:10:00,360.52,360.69,360.45,360.45,1607.0,358.1107,358.2796,358.0412,358.0412,1607.0
2024-10-16 14:15:00,360.51,360.59,360.42,360.51,2343.0,358.1008,358.1802,358.0114,358.1008,2343.0
2024-10-16 14:20:00,360.53,361.01,360.52,360.88,2224.0,358.1206,358.5974,358.1107,358.4683,2224.0
2024-10-16 14:25:00,360.99,361.01,360.64,360.64,2035.0,358.5776,358.5974,358.2299,358.2299,2035.0
2024-10-16 14:30:00,360.92,361.19,360.8,360.99,2378.0,358.508,358.7762,358.3888,358.5776,2378.0
2024-10-16 14:35:00,360.92,360.92,360.69,360.79,2819.0,358.508,358.508,358.2796,358.3789,2819.0
2024-10-16 14:40:00,360.69,360.82,360.48,360.82,3033.0,358.2796,358.4087,358.071,358.4087,3033.0
2024-10-16 14:45:00,360.82,361.11,360.71,361.02,2085.0,358.4087,358.6968,358.2994,358.6074,2085.0
2024-10-16 14:50:00,360.94,361.05,360.65,360.76,7664.0,358.5279,358.6372,358.2398,358.3491,7664.0
2024-10-16 14:55:00,360.65,360.65,360.47,360.56,3256.0,358.2398,358.2398,358.061,358.1504,3256.0
2024-10-16 15:00:00,360.55,360.61,360.37,360.37,3760.0,358.1405,358.2001,357.9617,357.9617,3760.0
2024-10-16 15:05:00,360.4,360.62,360.36,360.56,2943.0,357.9915,358.21,357.9518,358.1504,2943.0
2024-10-16 15:10:00,360.56,360.74,360.48,360.68,1752.0,358.1504,358.3292,358.071,358.2696,1752.0
2024-10-16 15:15:00,360.68,361.02,360.67,360.87,5466.0,358.2696,358.6074,358.2597,358.4584,5466.0
2024-10-16 15:20:00,360.78,360.86,360.58,360.85,4796.0,358.369,358.4484,358.1703,358.4385,4796.0
2024-10-16 15:25:00,360.92,361.48,360.92,361.48,4031.0,358.508,359.0643,358.508,359.0643,4031.0
2024-10-16 15:30:00,361.45,361.48,360.89,361.02,4282.0,359.0345,359.0643,358.4782,358.6074,4282.0
2024-10-16 15:35:00,361.01,361.15,360.85,360.99,4495.0,358.5974,358.7365,358.4385,358.5776,4495.0
2024-10-16 15:40:00,360.91,361.41,360.91,361.32,7696.0,358.4981,358.9948,358.4981,358.9054,7696.0
2024-10-16 15:45:00,361.4,361.4,360.93,361.08,6879.0,358.9848,358.9848,358.518,358.667,6879.0
2024-10-16 15:50:00,361.09,361.26,360.97,361.26,9055.0,358.6769,358.8458,358.5577,358.8458,9055.0
2024-10-16 15:55:00,361.21,361.53,361.1,361.31,38245.0,358.7961,359.114,358.6868,358.8954,38245.0
2024-10-17 09:30:00,362.61,364.53,361.5,364.09,15829.0,360.1867,362.0939,359.0842,361.6569,15829.0
2024-10-17 09:35:00,363.63,363.63,362.32,362.32,2030.0,361.1999,361.1999,359.8987,359.8987,2030.0
2024-10-17 09:40:00,363.51,363.51,362.16,362.16,2431.0,361.0807,361.0807,359.7398,359.7398,2431.0
2024-10-17 09:45:00,361.78,362.06,361.49,361.62,1580.0,359.3623,359.6404,359.0742,359.2034,1580.0
2024-10-17 09:50:00,361.91,362.75,361.71,362.65,3531.0,359.4914,360.3258,359.2928,360.2265,3531.0
2024-10-17 09:55:00,362.62,363.05,362.61,362.88,13142.0,360.1967,360.6238,360.1867,360.4549,13142.0
2024-10-17 10:00:00,363.1,363.54,362.54,362.74,9264.0,360.6735,361.1105,360.1172,360.3159,9264.0
2024-10-17 10:05:00,362.58,362.89,361.88,362.74,5303.0,360.1569,360.4649,359.4616,360.3159,5303.0
2024-10-17 10:10:00,363.0,363.56,362.68,363.05,15859.0,360.5741,361.1304,360.2563,360.6238,15859.0
2024-10-17 10:15:00,362.82,362.83,362.21,362.52,1881.0,360.3953,360.4053,359.7894,360.0973,1881.0
2024-10-17 10:20:00,362.52,362.93,362.42,362.84,5202.0,360.0973,360.5046,359.998,360.4152,5202.0
2024-10-17 10:25:00,363.0,363.02,362.0,362.0,2548.0,360.5741,360.594,359.5808,359.5808,2548.0
2024-10-17 10:30:00,362.12,362.57,361.66,362.57,600.0,359.7,360.147,359.2431,360.147,600.0
2024-10-17 10:35:00,361.93,361.94,361.47,361.62,1836.0,359.5113,359.5212,359.0544,359.2034,1836.0
2024-10-17 10:40:00,361.65,361.97,361.22,361.35,2836.0,359.2332,359.551,358.806,358.9352,2836.0
2024-10-17 10:45:00,361.4,361.7,361.18,361.63,1968.0,358.9848,359.2828,358.7663,359.2133,1968.0
2024-10-17 10:50:00,361.59,361.59,361.31,361.31,1696.0,359.1736,359.1736,358.8954,358.8954,1696.0
2024-10-17 10:55:00,361.31,361.6,361.19,361.19,1541.0,358.8954,359.1835,358.7762,358.7762,1541.0
2024-10-17 11:00:00,361.08,361.08,360.48,360.75,2198.0,358.667,358.667,358.071,358.3392,2198.0
2024-10-17 11:05:00,360.9,360.91,360.76,360.77,700.0,358.4882,358.4981,358.3491,358.359,700.0
2024-10-17 11:10:00,360.78,360.78,360.57,360.57,400.0,358.369,358.369,358.1604,358.1604,400.0
2024-10-17 11:15:00,360.81,360.94,360.71,360.71,800.0,358.3988,358.5279,358.2994,358.2994,800.0
2024-10-17 11:20:00,360.83,360.83,360.12,360.32,3020.0,358.4186,358.4186,357.7134,357.912,3020.0
2024-10-17 11:25:00,360.32,360.82,360.31,360.42,2491.0,357.912,358.4087,357.9021,358.0114,2491.0
2024-10-17 11:30:00,360.42,360.7,360.28,360.28,11442.0,358.0114,358.2895,357.8723,357.8723,11442.0
2024-10-17 11:35:00,360.39,360.52,359.96,360.52,5175.0,357.9816,358.1107,357.5545,358.1107,5175.0
2024-10-17 11:40:00,360.55,360.62,360.36,360.45,1750.0,358.1405,358.21,357.9518,358.0412,1750.0
2024-10-17 11:45:00,360.45,360.45,360.43,360.44,200.0,358.0412,358.0412,358.0213,358.0312,200.0
2024-10-17 11:50:00,360.44,360.44,360.37,360.37,300.0,358.0312,358.0312,357.9617,357.9617,300.0
2024-10-17 11:55:00,360.33,360.33,360.12,360.31,1247.0,357.922,357.922,357.7134,357.9021,1247.0
2024-10-17 12:00:00,360.34,360.72,360.34,360.65,1756.0,357.9319,358.3094,357.9319,358.2398,1756.0
2024-10-17 12:05:00,360.65,360.82,360.12,360.29,2501.0,358.2398,358.4087,357.7134,357.8822,2501.0
2024-10-17 12:10:00,360.17,360.38,359.85,359.85,2552.0,357.7631,357.9716,357.4452,357.4452,2552.0
2024-10-17 12:15:00,359.96,359.98,359.85,359.87,1539.0,357.5545,357.5743,357.4452,357.4651,1539.0
2024-10-17 12:20:00,359.94,360.0,359.04,359.71,9234.0,357.5346,357.5942,356.6406,357.3061,9234.0
2024-10-17 12:25:00,359.77,360.09,359.76,360.09,1184.0,357.3657,357.6836,357.3558,357.6836,1184.0
2024-10-17 12:30:00,360.16,360.71,360.16,360.5,1350.0,357.7531,358.2994,357.7531,358.0908,1350.0
2024-10-17 12:35:00,360.73,360.84,360.67,360.74,1608.0,358.3193,358.4286,358.2597,358.3292,1608.0
2024-10-17 12:40:00,360.75,360.94,360.75,360.8,802.0,358.3392,358.5279,358.3392,358.3888,802.0
2024-10-17 12:45:00,360.68,360.68,360.3,360.35,3049.0,358.2696,358.2696,357.8922,357.9418,3049.0
2024-10-17 12:50:00,360.35,360.44,360.09,360.31,1446.0,357.9418,358.0312,357.6836,357.9021,1446.0
2024-10-17 12:55:00,360.31,360.45,360.31,360.44,976.0,357.9021,358.0412,357.9021,358.0312,976.0
2024-10-17 13:00:00,360.56,360.66,360.46,360.66,3020.0,358.1504,358.2498,358.0511,358.2498,3020.0
2024-10-17 13:05:00,360.5,360.73,360.46,360.73,2012.0,358.0908,358.3193,358.0511,358.3193,2012.0
2024-10-17 13:10:00,360.72,360.95,360.71,360.71,4174.0,358.3094,358.5378,358.2994,358.2994,4174.0
2024-10-17 13:15:00,360.78,360.82,360.66,360.68,3373.0,358.369,358.4087,358.2498,358.2696,3373.0
2024-10-17 13:20:00,360.74,360.82,360.31,360.31,4145.0,358.3292,358.4087,357.9021,357.9021,4145.0
2024-10-17 13:25:00,360.25,360.38,360.16,360.34,3302.0,357.8425,357.9716,357.7531,357.9319,3302.0
2024-10-17 13:30:00,360.34,360.39,360.18,360.31,3880.0,357.9319,357.9816,357.773,357.9021,3880.0
2024-10-17 13:35:00,360.36,360.53,360.31,360.46,4216.0,357.9518,358.1206,357.9021,358.0511,4216.0
2024-10-17 13:40:00,360.45,360.77,360.45,360.72,1900.0,358.0412,358.359,358.0412,358.3094,1900.0
2024-10-17 13:45:00,360.89,360.99,360.89,360.92,800.0,358.4782,358.5776,358.4782,358.508,800.0
2024-10-17 13:50:00,360.9,360.9,360.64,360.64,2500.0,358.4882,358.4882,358.2299,358.2299,2500.0
2024-10-17 13:55:00,360.66,360.98,360.66,360.97,2516.0,358.2498,358.5676,358.2498,358.5577,2516.0
2024-10-17 14:00:00,360.97,360.97,360.1,360.13,2257.0,358.5577,358.5577,357.6935,357.7233,2257.0
2024-10-17 14:05:00,360.07,360.07,359.61,359.76,4000.0,357.6637,357.6637,357.2068,357.3558,4000.0
2024-10-17 14:10:00,359.67,359.74,359.27,359.74,4436.0,357.2664,357.3359,356.8691,357.3359,4436.0
2024-10-17 14:15:00,359.74,359.74,359.08,359.3,2477.0,357.3359,357.3359,356.6803,356.8989,2477.0
2024-10-17 14:20:00,359.46,359.55,359.46,359.55,600.0,357.0578,357.1472,357.0578,357.1472,600.0
2024-10-17 14:25:00,359.55,359.74,359.18,359.19,5090.0,357.1472,357.3359,356.7797,356.7896,5090.0
2024-10-17 14:30:00,359.1,359.44,359.1,359.44,2242.0,356.7002,357.0379,356.7002,357.0379,2242.0
2024-10-17 14:35:00,359.48,359.64,359.45,359.58,2072.0,357.0777,357.2366,357.0479,357.177,2072.0
2024-10-17 14:40:00,359.62,359.62,359.38,359.61,2797.0,357.2167,357.2167,356.9783,357.2068,2797.0
2024-10-17 14:45:00,359.65,359.8,359.39,359.7,3734.0,357.2465,357.3955,356.9883,357.2962,3734.0
2024-10-17 14:50:00,359.67,359.76,359.66,359.73,700.0,357.2664,357.3558,357.2565,357.326,700.0
2024-10-17 14:55:00,359.74,360.07,359.68,359.98,2720.0,357.3359,357.6637,357.2763,357.5743,2720.0
2024-10-17 15:00:00,360.13,360.2,359.86,359.86,1866.0,357.7233,357.7929,357.4551,357.4551,1866.0
2024-10-17 15:05:00,359.86,359.92,359.65,359.79,3214.0,357.4551,357.5147,357.2465,357.3856,3214.0
2024-10-17 15:10:00,359.94,360.01,359.86,359.89,5988.0,357.5346,357.6041,357.4551,357.4849,5988.0
2024-10-17 15:15:00,359.9,359.93,359.6,359.61,3239.0,357.4949,357.5247,357.1969,357.2068,3239.0
2024-10-17 15:20:00,359.59,359.99,359.57,359.6,4346.0,357.1869,357.5843,357.1671,357.1969,4346.0
2024-10-17 15:25:00,359.71,359.95,359.57,359.95,5084.0,357.3061,357.5445,357.1671,357.5445,5084.0
2024-10-17 15:30:00,359.93,359.95,359.43,359.69,8418.0,357.5247,357.5445,357.028,357.2863,8418.0
2024-10-17 15:35:00,359.6,360.19,359.22,360.19,7855.0,357.1969,357.7829,356.8194,357.7829,7855.0
2024-10-17 15:40:00,360.12,360.27,360.0,360.04,11258.0,357.7134,357.8624,357.5942,357.6339,11258.0
2024-10-17 15:45:00,360.19,360.43,359.96,360.01,10892.0,357.7829,358.0213,357.5545,357.6041,10892.0
2024-10-17 15:50:00,359.93,360.14,359.78,360.11,14994.0,357.5247,357.7333,357.3757,357.7035,14994.0
2024-10-17 15:55:00,359.97,359.97,359.55,359.83,41191.0,357.5644,357.5644,357.1472,357.4253,41191.0
2024-10-18 09:30:00,361.15,362.13,360.21,361.74,101117.0,358.7365,359.71,357.8028,359.3226,101117.0
2024-10-18 09:35:00,362.05,363.28,361.8,363.28,2052.0,359.6305,360.8523,359.3822,360.8523,2052.0
2024-10-18 09:40:00,363.46,365.65,362.79,365.49,9516.0,361.0311,363.2064,360.3655,363.0475,9516.0
2024-10-18 09:45:00,365.42,366.38,364.36,365.14,17221.0,362.978,363.9316,361.9251,362.6998,17221.0
2024-10-18 09:50:00,365.42,366.22,365.36,365.95,8768.0,362.978,363.7726,362.9184,363.5044,8768.0
2024-10-18 09:55:00,365.92,366.87,365.35,365.46,35317.0,363.4746,364.4183,362.9084,363.0177,35317.0
2024-10-18 10:00:00,365.44,365.64,364.9,365.64,11441.0,362.9978,363.1965,362.4614,363.1965,11441.0
2024-10-18 10:05:00,365.63,365.89,364.59,364.63,6952.0,363.1866,363.4448,362.1535,362.1932,6952.0
2024-10-18 10:10:00,364.63,365.61,364.63,365.61,3584.0,362.1932,363.1667,362.1932,363.1667,3584.0
2024-10-18 10:15:00,365.77,366.44,365.77,366.42,5934.0,363.3256,363.9911,363.3256,363.9713,5934.0
2024-10-18 10:20:00,366.31,366.91,365.99,366.81,9601.0,363.862,364.458,363.5442,364.3587,9601.0
2024-10-18 10:25:00,366.82,367.32,366.41,367.22,29519.0,364.3686,364.8653,363.9614,364.7659,29519.0
2024-10-18 10:30:00,366.94,367.34,366.74,367.21,3883.0,364.4878,364.8851,364.2891,364.756,3883.0
2024-10-18 10:35:00,367.31,367.83,366.97,367.63,5921.0,364.8553,365.3719,364.5176,365.1732,5921.0
2024-10-18 10:40:00,367.63,367.96,367.13,367.16,23923.0,365.1732,365.501,364.6765,364.7063,23923.0
2024-10-18 10:45:00,366.91,367.16,366.77,367.02,7858.0,364.458,364.7063,364.3189,364.5673,7858.0
2024-10-18 10:50:00,367.0,367.21,367.0,367.11,898.0,364.5474,364.756,364.5474,364.6567,898.0
2024-10-18 10:55:00,367.05,367.63,366.94,367.63,16350.0,364.5971,365.1732,364.4878,365.1732,16350.0
2024-10-18 11:00:00,367.44,367.48,366.95,366.95,4351.0,364.9845,365.0242,364.4977,364.4977,4351.0
2024-10-18 11:05:00,367.09,367.3,366.99,366.99,5946.0,364.6368,364.8454,364.5375,364.5375,5946.0
2024-10-18 11:10:00,367.0,367.29,366.99,367.25,1945.0,364.5474,364.8355,364.5375,364.7957,1945.0
2024-10-18 11:15:00,367.4,368.14,367.4,368.14,8141.0,364.9447,365.6798,364.9447,365.6798,8141.0
2024-10-18 11:20:00,368.3,368.42,367.71,368.23,4494.0,365.8387,365.9579,365.2527,365.7692,4494.0
2024-10-18 11:25:00,368.38,368.78,368.21,368.6,4676.0,365.9182,366.3155,365.7493,366.1367,4676.0
2024-10-18 11:30:00,368.67,368.67,368.13,368.18,2552.0,366.2062,366.2062,365.6699,365.7195,2552.0
2024-10-18 11:35:00,368.36,368.48,368.3,368.48,3070.0,365.8983,366.0175,365.8387,366.0175,3070.0
2024-10-18 11:40:00,368.5,368.69,368.39,368.47,3505.0,366.0374,366.2261,365.9281,366.0076,3505.0
2024-10-18 11:45:00,368.36,369.22,368.3,369.01,6786.0,365.8983,366.7526,365.8387,366.544,6786.0
2024-10-18 11:50:00,368.93,369.23,368.83,369.0,3585.0,366.4645,366.7625,366.3652,366.534,3585.0
2024-10-18 11:55:00,368.91,369.11,368.83,369.07,4535.0,366.4446,366.6433,366.3652,366.6036,4535.0
2024-10-18 12:00:00,369.27,369.81,369.27,369.76,5074.0,366.8022,367.3386,366.8022,367.289,5074.0
2024-10-18 12:05:00,369.79,369.8,369.06,369.22,9877.0,367.3188,367.3287,366.5936,366.7526,9877.0
2024-10-18 12:10:00,369.17,369.17,368.4,368.57,6399.0,366.7029,366.7029,365.9381,366.1069,6399.0
2024-10-18 12:15:00,368.57,368.89,368.57,368.8,2779.0,366.1069,366.4248,366.1069,366.3354,2779.0
2024-10-18 12:20:00,368.93,368.97,368.64,368.67,5701.0,366.4645,366.5042,366.1764,366.2062,5701.0
2024-10-18 12:25:00,368.78,369.2,368.78,369.0,2161.0,366.3155,366.7327,366.3155,366.534,2161.0
2024-10-18 12:30:00,369.14,369.18,368.63,368.63,3465.0,366.6731,366.7128,366.1665,366.1665,3465.0
2024-10-18 12:35:00,368.74,369.19,368.52,369.18,4766.0,366.2758,366.7228,366.0572,366.7128,4766.0
2024-10-18 12:40:00,369.25,370.41,369.19,370.25,12308.0,366.7824,367.9346,366.7228,367.7757,12308.0
2024-10-18 12:45:00,370.25,370.26,369.79,369.94,4605.0,367.7757,367.7856,367.3188,367.4678,4605.0
2024-10-18 12:50:00,370.24,370.45,370.13,370.45,1815.0,367.7658,367.9744,367.6565,367.9744,1815.0
2024-10-18 12:55:00,370.33,370.46,369.67,369.67,5128.0,367.8552,367.9843,367.1996,367.1996,5128.0
2024-10-18 13:00:00,369.88,369.97,369.61,369.86,2365.0,367.4082,367.4976,367.14,367.3883,2365.0
2024-10-18 13:05:00,369.88,369.88,369.54,369.58,1000.0,367.4082,367.4082,367.0704,367.1102,1000.0
2024-10-18 13:10:00,369.58,369.82,369.45,369.45,3878.0,367.1102,367.3486,366.981,366.981,3878.0
2024-10-18 13:15:00,369.54,369.55,369.26,369.55,3625.0,367.0704,367.0804,366.7923,367.0804,3625.0
2024-10-18 13:20:00,369.64,369.73,369.45,369.46,905.0,367.1698,367.2592,366.981,366.991,905.0
2024-10-18 13:25:00,369.56,369.93,369.56,369.68,1699.0,367.0903,367.4578,367.0903,367.2095,1699.0
2024-10-18 13:30:00,369.63,369.9,369.51,369.9,1578.0,367.1598,367.428,367.0406,367.428,1578.0
2024-10-18 13:35:00,369.77,369.79,369.63,369.79,1213.0,367.2989,367.3188,367.1598,367.3188,1213.0
2024-10-18 13:40:00,369.78,369.99,369.78,369.95,1544.0,367.3088,367.5174,367.3088,367.4777,1544.0
2024-10-18 13:45:00,370.0,370.0,369.67,369.67,1442.0,367.5274,367.5274,367.1996,367.1996,1442.0
2024-10-18 13:50:00,369.68,369.73,369.49,369.73,1127.0,367.2095,367.2592,367.0208,367.2592,1127.0
2024-10-18 13:55:00,369.56,369.61,369.37,369.49,2640.0,367.0903,367.14,366.9016,367.0208,2640.0
2024-10-18 14:00:00,369.48,369.55,369.14,369.55,1110.0,367.0108,367.0804,366.6731,367.0804,1110.0
2024-10-18 14:05:00,369.47,369.81,369.35,369.81,3195.0,367.0009,367.3386,366.8817,367.3386,3195.0
2024-10-18 14:10:00,369.74,370.13,369.61,370.13,2944.0,367.2691,367.6565,367.14,367.6565,2944.0
2024-10-18 14:15:00,370.21,371.17,370.2,371.0,13352.0,367.736,368.6895,367.726,368.5207,13352.0
2024-10-18 14:20:00,371.13,371.17,370.8,371.06,7312.0,368.6498,368.6895,368.322,368.5803,7312.0
2024-10-18 14:25:00,370.96,371.17,370.67,370.82,4089.0,368.4809,368.6895,368.1929,368.3419,4089.0
2024-10-18 14:30:00,370.71,370.83,370.37,370.38,6552.0,368.2326,368.3518,367.8949,367.9048,6552.0
2024-10-18 14:35:00,370.57,370.57,370.41,370.46,3282.0,368.0935,368.0935,367.9346,367.9843,3282.0
2024-10-18 14:40:00,370.57,370.71,370.46,370.58,2810.0,368.0935,368.2326,367.9843,368.1035,2810.0
2024-10-18 14:45:00,370.55,370.73,370.34,370.68,4436.0,368.0737,368.2525,367.8651,368.2028,4436.0
2024-10-18 14:50:00,370.69,370.78,370.48,370.55,4264.0,368.2127,368.3021,368.0042,368.0737,4264.0
2024-10-18 14:55:00,370.56,370.57,370.19,370.24,3035.0,368.0836,368.0935,367.7161,367.7658,3035.0
2024-10-18 15:00:00,370.23,370.23,369.77,369.94,2661.0,367.7558,367.7558,367.2989,367.4678,2661.0
2024-10-18 15:05:00,370.0,370.05,369.78,370.05,5770.0,367.5274,367.577,367.3088,367.577,5770.0
2024-10-18 15:10:00,370.06,370.14,369.76,369.91,3390.0,367.587,367.6664,367.289,367.438,3390.0
2024-10-18 15:15:00,369.81,369.81,369.09,369.13,4983.0,367.3386,367.3386,366.6234,366.6632,4983.0
2024-10-18 15:20:00,369.1,369.18,368.59,368.69,14045.0,366.6334,366.7128,366.1268,366.2261,14045.0
2024-10-18 15:25:00,368.71,368.87,368.35,368.52,7949.0,366.246,366.4049,365.8884,366.0572,7949.0
2024-10-18 15:30:00,368.5,368.56,368.16,368.37,3350.0,366.0374,366.097,365.6997,365.9083,3350.0
2024-10-18 15:35:00,368.29,368.48,368.07,368.44,4726.0,365.8288,366.0175,365.6103,365.9778,4726.0
2024-10-18 15:40:00,368.32,368.51,368.16,368.43,4310.0,365.8586,366.0473,365.6997,365.9679,4310.0
2024-10-18 15:45:00,368.36,368.4,368.21,368.33,4232.0,365.8983,365.9381,365.7493,365.8685,4232.0
2024-10-18 15:50:00,368.29,369.21,368.06,369.21,15573.0,365.8288,366.7426,365.6003,366.7426,15573.0
2024-10-18 15:55:00,369.21,369.83,369.13,369.55,64348.0,366.7426,367.3585,366.6632,367.0804,64348.0
2024-10-21 09:30:00,367.45,368.79,366.77,368.79,21563.0,364.9944,366.3254,364.3189,366.3254,21563.0
2024-10-21 09:35:00,369.04,370.97,369.01,370.48,4330.0,366.5738,368.4909,366.544,368.0042,4330.0
2024-10-21 09:40:00,370.48,370.48,367.93,367.93,6520.0,368.0042,368.0042,365.4712,365.4712,6520.0
2024-10-21 09:45:00,367.91,368.28,367.52,368.28,1204.0,365.4513,365.8189,365.0639,365.8189,1204.0
2024-10-21 09:50:00,368.2,368.2,367.48,367.6,15170.0,365.7394,365.7394,365.0242,365.1434,15170.0
2024-10-21 09:55:00,368.08,368.5,367.76,368.08,4483.0,365.6202,366.0374,365.3023,365.6202,4483.0
2024-10-21 10:00:00,367.87,368.41,367.71,368.07,14916.0,365.4116,365.948,365.2527,365.6103,14916.0
2024-10-21 10:05:00,367.89,368.28,367.75,368.28,1400.0,365.4315,365.8189,365.2924,365.8189,1400.0
2024-10-21 10:10:00,368.04,368.82,367.86,368.82,4011.0,365.5805,366.3552,365.4017,366.3552,4011.0
2024-10-21 10:15:00,368.59,369.12,368.59,368.96,3449.0,366.1268,366.6532,366.1268,366.4943,3449.0
2024-10-21 10:20:00,368.81,369.5,368.54,369.25,2825.0,366.3453,367.0307,366.0771,366.7824,2825.0
2024-10-21 10:25:00,368.96,369.25,368.72,368.95,6705.0,366.4943,366.7824,366.2559,366.4844,6705.0
2024-10-21 10:30:00,369.07,369.26,368.68,369.12,3941.0,366.6036,366.7923,366.2162,366.6532,3941.0
2024-10-21 10:35:00,369.32,370.06,369.31,370.06,3103.0,366.8519,367.587,366.842,367.587,3103.0
2024-10-21 10:40:00,369.87,369.87,369.39,369.41,4786.0,367.3982,367.3982,366.9214,366.9413,4786.0
2024-10-21 10:45:00,369.32,369.51,368.62,368.91,4746.0,366.8519,367.0406,366.1566,366.4446,4746.0
2024-10-21 10:50:00,368.9,369.07,368.56,368.63,5792.0,366.4347,366.6036,366.097,366.1665,5792.0
2024-10-21 10:55:00,368.75,368.79,368.5,368.65,2668.0,366.2857,366.3254,366.0374,366.1864,2668.0
2024-10-21 11:00:00,368.69,368.84,367.48,367.58,3287.0,366.2261,366.3751,365.0242,365.1235,3287.0
2024-10-21 11:05:00,367.62,367.62,366.88,367.35,5317.0,365.1633,365.1633,364.4282,364.8951,5317.0
2024-10-21 11:10:00,367.42,367.71,367.42,367.5,1408.0,364.9646,365.2527,364.9646,365.0441,1408.0
2024-10-21 11:15:00,367.59,367.73,367.34,367.54,3812.0,365.1335,365.2725,364.8851,365.0838,3812.0
2024-10-21 11:20:00,367.56,367.67,367.32,367.36,2644.0,365.1037,365.2129,364.8653,364.905,2644.0
2024-10-21 11:25:00,367.53,367.62,367.04,367.04,3321.0,365.0739,365.1633,364.5871,364.5871,3321.0
2024-10-21 11:30:00,367.13,367.34,366.99,367.34,2934.0,364.6765,364.8851,364.5375,364.8851,2934.0
2024-10-21 11:35:00,367.1,367.13,366.77,366.78,2764.0,364.6467,364.6765,364.3189,364.3289,2764.0
2024-10-21 11:40:00,367.06,368.39,367.06,368.31,8176.0,364.607,365.9281,364.607,365.8487,8176.0
2024-10-21 11:45:00,368.14,368.39,368.04,368.16,6090.0,365.6798,365.9281,365.5805,365.6997,6090.0
2024-10-21 11:50:00,368.31,368.9,368.22,368.37,6457.0,365.8487,366.4347,365.7593,365.9083,6457.0
2024-10-21 11:55:00,368.26,368.89,368.26,368.89,3327.0,365.799,366.4248,365.799,366.4248,3327.0
2024-10-21 12:00:00,368.98,368.98,368.3,368.39,15293.0,366.5142,366.5142,365.8387,365.9281,15293.0
2024-10-21 12:05:00,368.38,368.85,368.38,368.77,3900.0,365.9182,366.385,365.9182,366.3056,3900.0
2024-10-21 12:10:00,368.74,368.97,368.63,368.74,4227.0,366.2758,366.5042,366.1665,366.2758,4227.0
2024-10-21 12:15:00,368.77,368.94,368.66,368.81,4478.0,366.3056,366.4744,366.1963,366.3453,4478.0
2024-10-21 12:20:00,368.93,369.31,368.81,369.29,5370.0,366.4645,366.842,366.3453,366.8221,5370.0
2024-10-21 12:25:00,369.29,369.38,369.17,369.36,4630.0,366.8221,366.9115,366.7029,366.8916,4630.0
2024-10-21 12:30:00,369.36,369.46,369.23,369.35,3259.0,366.8916,366.991,366.7625,366.8817,3259.0
2024-10-21 12:35:00,369.26,369.3,368.98,369.0,5618.0,366.7923,366.832,366.5142,366.534,5618.0
2024-10-21 12:40:00,369.0,369.16,368.82,369.05,1312.0,366.534,366.693,366.3552,366.5837,1312.0
2024-10-21 12:45:00,369.13,369.39,369.09,369.29,2774.0,366.6632,366.9214,366.6234,366.8221,2774.0
2024-10-21 12:50:00,369.28,369.47,369.19,369.47,3796.0,366.8122,367.0009,366.7228,367.0009,3796.0
2024-10-21 12:55:00,369.7,369.89,369.34,369.89,2355.0,367.2294,367.4181,366.8718,367.4181,2355.0
2024-10-21 13:00:00,369.78,369.78,369.32,369.4,4082.0,367.3088,367.3088,366.8519,366.9314,4082.0
2024-10-21 13:05:00,369.37,369.37,369.12,369.22,2356.0,366.9016,366.9016,366.6532,366.7526,2356.0
2024-10-21 13:10:00,369.14,369.34,369.0,369.31,2370.0,366.6731,366.8718,366.534,366.842,2370.0
2024-10-21 13:15:00,369.16,369.31,368.82,369.15,5086.0,366.693,366.842,366.3552,366.683,5086.0
2024-10-21 13:20:00,369.1,369.17,368.89,369.17,541.0,366.6334,366.7029,366.4248,366.7029,541.0
2024-10-21 13:25:00,369.11,369.17,368.53,368.67,3279.0,366.6433,366.7029,366.0672,366.2062,3279.0
2024-10-21 13:30:00,368.73,368.95,368.6,368.95,2503.0,366.2658,366.4844,366.1367,366.4844,2503.0
2024-10-21 13:35:00,369.02,369.24,369.0,369.22,2918.0,366.5539,366.7724,366.534,366.7526,2918.0
2024-10-21 13:40:00,369.23,369.59,369.2,369.41,2455.0,366.7625,367.1201,366.7327,366.9413,2455.0
2024-10-21 13:45:00,369.59,369.6,369.03,369.19,3995.0,367.1201,367.13,366.5638,366.7228,3995.0
2024-10-21 13:50:00,369.27,369.54,369.24,369.46,1995.0,366.8022,367.0704,366.7724,366.991,1995.0
2024-10-21 13:55:00,369.48,369.78,369.47,369.73,1302.0,367.0108,367.3088,367.0009,367.2592,1302.0
2024-10-21 14:00:00,369.7,369.79,369.27,369.78,3441.0,367.2294,367.3188,366.8022,367.3088,3441.0
2024-10-21 14:05:00,369.72,369.83,369.31,369.31,6015.0,367.2492,367.3585,366.842,366.842,6015.0
2024-10-21 14:10:00,369.28,369.28,368.85,368.85,1393.0,366.8122,366.8122,366.385,366.385,1393.0
2024-10-21 14:15:00,368.98,368.98,368.85,368.9,620.0,366.5142,366.5142,366.385,366.4347,620.0
2024-10-21 14:20:00,368.9,368.91,368.3,368.36,3669.0,366.4347,366.4446,365.8387,365.8983,3669.0
2024-10-21 14:25:00,368.36,368.42,368.26,368.27,1793.0,365.8983,365.9579,365.799,365.8089,1793.0
2024-10-21 14:30:00,368.2,368.56,368.15,368.28,4480.0,365.7394,366.097,365.6897,365.8189,4480.0
2024-10-21 14:35:00,368.28,368.47,368.27,368.37,839.0,365.8189,366.0076,365.8089,365.9083,839.0
2024-10-21 14:40:00,368.47,368.75,368.36,368.37,7061.0,366.0076,366.2857,365.8983,365.9083,7061.0
2024-10-21 14:45:00,368.37,368.58,368.23,368.55,2600.0,365.9083,366.1168,365.7692,366.087,2600.0
2024-10-21 14:50:00,368.54,368.64,368.28,368.29,1634.0,366.0771,366.1764,365.8189,365.8288,1634.0
2024-10-21 14:55:00,368.63,368.68,368.24,368.31,8889.0,366.1665,366.2162,365.7791,365.8487,8889.0
2024-10-21 15:00:00,368.31,368.53,368.21,368.53,4825.0,365.8487,366.0672,365.7493,366.0672,4825.0
2024-10-21 15:05:00,368.56,368.57,368.35,368.57,6284.0,366.097,366.1069,365.8884,366.1069,6284.0
2024-10-21 15:10:00,368.56,369.08,368.48,368.64,2107.0,366.097,366.6135,366.0175,366.1764,2107.0
2024-10-21 15:15:00,369.12,369.16,368.48,368.48,5917.0,366.6532,366.693,366.0175,366.0175,5917.0
2024-10-21 15:20:00,368.44,368.63,368.2,368.5,6058.0,365.9778,366.1665,365.7394,366.0374,6058.0
2024-10-21 15:25:00,368.42,368.83,368.21,368.46,12052.0,365.9579,366.3652,365.7493,365.9977,12052.0
2024-10-21 15:30:00,368.37,368.49,367.5,367.56,6745.0,365.9083,366.0275,365.0441,365.1037,6745.0
2024-10-21 15:35:00,367.55,368.0,367.36,367.44,8385.0,365.0937,365.5407,364.905,364.9845,8385.0
2024-10-21 15:40:00,367.52,367.81,367.38,367.66,8516.0,365.0639,365.352,364.9249,365.203,8516.0
2024-10-21 15:45:00,367.66,367.85,367.32,367.39,11996.0,365.203,365.3917,364.8653,364.9348,11996.0
2024-10-21 15:50:00,367.31,367.31,366.21,366.69,15303.0,364.8553,364.8553,363.7627,364.2395,15303.0
2024-10-21 15:55:00,366.62,367.32,366.45,367.24,49426.0,364.1699,364.8653,364.0011,364.7858,49426.0
2024-10-22 09:30:00,366.38,366.61,364.27,366.61,18401.0,363.9316,364.16,361.8357,364.16,18401.0
2024-10-22 09:35:00,366.23,366.78,365.94,366.06,970.0,363.7826,364.3289,363.4945,363.6137,970.0
2024-10-22 09:40:00,366.63,367.12,366.42,366.42,1648.0,364.1799,364.6666,363.9713,363.9713,1648.0
2024-10-22 09:45:00,366.69,367.31,366.04,366.18,1506.0,364.2395,364.8553,363.5938,363.7329,1506.0
2024-10-22 09:50:00,366.75,366.77,365.92,366.51,4394.0,364.2991,364.3189,363.4746,364.0607,4394.0
2024-10-22 09:55:00,366.56,366.82,366.06,366.82,4327.0,364.1103,364.3686,363.6137,364.3686,4327.0
2024-10-22 10:00:00,366.46,366.73,365.31,365.48,3210.0,364.011,364.2792,362.8687,363.0376,3210.0
2024-10-22 10:05:00,365.49,365.73,365.28,365.5,2170.0,363.0475,363.2859,362.8389,363.0574,2170.0
2024-10-22 10:10:00,365.49,365.75,364.67,364.93,6185.0,363.0475,363.3058,362.233,362.4912,6185.0
2024-10-22 10:15:00,365.14,365.2,364.63,364.63,4898.0,362.6998,362.7594,362.1932,362.1932,4898.0
2024-10-22 10:20:00,364.63,365.41,364.52,365.41,2961.0,362.1932,362.968,362.084,362.968,2961.0
2024-10-22 10:25:00,365.44,365.44,364.54,364.77,3772.0,362.9978,362.9978,362.1038,362.3323,3772.0
2024-10-22 10:30:00,364.48,364.48,363.62,363.81,5419.0,362.0442,362.0442,361.19,361.3787,5419.0
2024-10-22 10:35:00,363.81,364.0,363.08,363.81,4558.0,361.3787,361.5675,360.6536,361.3787,4558.0
2024-10-22 10:40:00,363.81,364.47,363.8,364.47,3824.0,361.3787,362.0343,361.3688,362.0343,3824.0
2024-10-22 10:45:00,364.24,365.11,364.15,365.02,2381.0,361.8059,362.67,361.7165,362.5806,2381.0
2024-10-22 10:50:00,365.26,365.61,364.98,365.24,1400.0,362.819,363.1667,362.5409,362.7992,1400.0
2024-10-22 10:55:00,365.57,365.63,365.34,365.49,1700.0,363.127,363.1866,362.8985,363.0475,1700.0
2024-10-22 11:00:00,365.49,365.49,365.34,365.48,2860.0,363.0475,363.0475,362.8985,363.0376,2860.0
2024-10-22 11:05:00,365.34,365.74,365.34,365.49,4961.0,362.8985,363.2958,362.8985,363.0475,4961.0
2024-10-22 11:10:00,365.51,366.5,365.3,366.32,6969.0,363.0674,364.0507,362.8588,363.872,6969.0
2024-10-22 11:15:00,366.33,366.84,366.26,366.78,3352.0,363.8819,364.3885,363.8124,364.3289,3352.0
2024-10-22 11:20:00,366.61,366.87,366.5,366.86,1230.0,364.16,364.4183,364.0507,364.4083,1230.0
2024-10-22 11:25:00,366.65,366.85,366.06,366.06,6278.0,364.1997,364.3984,363.6137,363.6137,6278.0
2024-10-22 11:30:00,365.99,366.4,365.96,365.96,3001.0,363.5442,363.9514,363.5144,363.5144,3001.0
2024-10-22 11:35:00,366.18,366.18,365.79,366.09,6589.0,363.7329,363.7329,363.3455,363.6435,6589.0
2024-10-22 11:40:00,365.83,366.0,365.78,365.97,2078.0,363.3852,363.5541,363.3356,363.5243,2078.0
2024-10-22 11:45:00,365.82,366.08,365.8,365.8,3209.0,363.3753,363.6336,363.3554,363.3554,3209.0
2024-10-22 11:50:00,365.81,365.98,365.64,365.64,2792.0,363.3654,363.5342,363.1965,363.1965,2792.0
2024-10-22 11:55:00,365.51,365.84,365.39,365.63,4392.0,363.0674,363.3952,362.9482,363.1866,4392.0
2024-10-22 12:00:00,365.64,365.89,365.35,365.48,3077.0,363.1965,363.4448,362.9084,363.0376,3077.0
2024-10-22 12:05:00,365.5,365.7,364.93,365.23,12205.0,363.0574,363.2561,362.4912,362.7892,12205.0
2024-10-22 12:10:00,365.03,365.76,365.03,365.76,2123.0,362.5906,363.3157,362.5906,363.3157,2123.0
2024-10-22 12:15:00,365.47,365.75,365.46,365.54,820.0,363.0276,363.3058,363.0177,363.0972,820.0
2024-10-22 12:20:00,365.56,366.09,365.49,365.94,2702.0,363.117,363.6435,363.0475,363.4945,2702.0
2024-10-22 12:25:00,365.91,366.19,365.8,365.93,1996.0,363.4647,363.7428,363.3554,363.4846,1996.0
2024-10-22 12:30:00,365.97,366.45,365.94,366.16,2952.0,363.5243,364.0011,363.4945,363.713,2952.0
2024-10-22 12:35:00,366.27,366.29,365.65,365.85,2573.0,363.8223,363.8422,363.2064,363.4051,2573.0
2024-10-22 12:40:00,365.89,366.2,365.89,366.18,1100.0,363.4448,363.7528,363.4448,363.7329,1100.0
2024-10-22 12:45:00,366.1,366.26,365.89,365.98,1639.0,363.6534,363.8124,363.4448,363.5342,1639.0
2024-10-22 12:50:00,366.09,366.5,366.02,366.25,2190.0,363.6435,364.0507,363.574,363.8024,2190.0
2024-10-22 12:55:00,366.25,366.36,366.03,366.36,1737.0,363.8024,363.9117,363.5839,363.9117,1737.0
2024-10-22 13:00:00,366.19,366.5,366.04,366.26,3358.0,363.7428,364.0507,363.5938,363.8124,3358.0
2024-10-22 13:05:00,366.26,366.3,366.1,366.16,2134.0,363.8124,363.8521,363.6534,363.713,2134.0
2024-10-22 13:10:00,366.11,366.46,366.1,366.34,2111.0,363.6634,364.011,363.6534,363.8918,2111.0
2024-10-22 13:15:00,366.26,366.33,366.17,366.17,1601.0,363.8124,363.8819,363.723,363.723,1601.0
2024-10-22 13:20:00,366.13,366.62,366.13,366.52,1794.0,363.6832,364.1699,363.6832,364.0706,1794.0
2024-10-22 13:25:00,366.61,366.76,366.47,366.64,6358.0,364.16,364.309,364.0209,364.1898,6358.0
2024-10-22 13:30:00,366.67,366.71,365.98,365.98,5053.0,364.2196,364.2593,363.5342,363.5342,5053.0
2024-10-22 13:35:00,366.31,366.46,366.31,366.46,1223.0,363.862,364.011,363.862,364.011,1223.0
2024-10-22 13:40:00,366.58,366.75,366.39,366.61,3704.0,364.1302,364.2991,363.9415,364.16,3704.0
2024-10-22 13:45:00,366.67,366.81,366.51,366.67,1172.0,364.2196,364.3587,364.0607,364.2196,1172.0
2024-10-22 13:50:00,366.72,366.79,366.72,366.79,200.0,364.2693,364.3388,364.2693,364.3388,200.0
2024-10-22 13:55:00,366.89,366.89,366.78,366.86,1150.0,364.4381,364.4381,364.3289,364.4083,1150.0
2024-10-22 14:00:00,367.04,367.31,366.95,367.19,2051.0,364.5871,364.8553,364.4977,364.7361,2051.0
2024-10-22 14:05:00,367.19,367.32,366.51,366.51,3977.0,364.7361,364.8653,364.0607,364.0607,3977.0
2024-10-22 14:10:00,366.63,366.8,366.5,366.5,1543.0,364.1799,364.3487,364.0507,364.0507,1543.0
2024-10-22 14:15:00,366.42,366.56,366.19,366.31,2398.0,363.9713,364.1103,363.7428,363.862,2398.0
2024-10-22 14:20:00,366.17,366.21,366.15,366.15,888.0,363.723,363.7627,363.7031,363.7031,888.0
2024-10-22 14:25:00,366.21,366.63,366.16,366.17,3710.0,363.7627,364.1799,363.713,363.723,3710.0
2024-10-22 14:30:00,366.37,366.37,366.21,366.31,1900.0,363.9216,363.9216,363.7627,363.862,1900.0
2024-10-22 14:35:00,366.4,366.4,366.02,366.02,2699.0,363.9514,363.9514,363.574,363.574,2699.0
2024-10-22 14:40:00,366.04,366.18,366.0,366.16,1618.0,363.5938,363.7329,363.5541,363.713,1618.0
2024-10-22 14:45:00,366.27,366.54,366.15,366.31,2798.0,363.8223,364.0905,363.7031,363.862,2798.0
2024-10-22 14:50:00,366.18,366.29,366.15,366.15,831.0,363.7329,363.8422,363.7031,363.7031,831.0
2024-10-22 14:55:00,366.41,366.41,366.21,366.22,1211.0,363.9614,363.9614,363.7627,363.7726,1211.0
2024-10-22 15:00:00,366.13,366.43,365.97,366.43,2421.0,363.6832,363.9812,363.5243,363.9812,2421.0
2024-10-22 15:05:00,366.41,366.41,366.23,366.4,1675.0,363.9614,363.9614,363.7826,363.9514,1675.0
2024-10-22 15:10:00,366.37,366.38,365.93,365.94,2096.0,363.9216,363.9316,363.4846,363.4945,2096.0
2024-10-22 15:15:00,366.05,366.32,366.04,366.31,1300.0,363.6038,363.872,363.5938,363.862,1300.0
2024-10-22 15:20:00,366.41,366.52,366.23,366.27,2552.0,363.9614,364.0706,363.7826,363.8223,2552.0
2024-10-22 15:25:00,366.33,366.33,366.1,366.1,1304.0,363.8819,363.8819,363.6534,363.6534,1304.0
2024-10-22 15:30:00,366.01,366.46,365.94,366.34,5165.0,363.564,364.011,363.4945,363.8918,5165.0
2024-10-22 15:35:00,366.35,366.46,366.21,366.38,3965.0,363.9018,364.011,363.7627,363.9316,3965.0
2024-10-22 15:40:00,366.22,366.35,366.1,366.11,2904.0,363.7726,363.9018,363.6534,363.6634,2904.0
2024-10-22 15:45:00,366.08,366.73,366.07,366.16,5784.0,363.6336,364.2792,363.6236,363.713,5784.0
2024-10-22 15:50:00,366.3,366.45,365.97,366.0,6072.0,363.8521,364.0011,363.5243,363.5541,6072.0
2024-10-22 15:55:00,365.98,366.42,365.8,366.16,26718.0,363.5342,363.9713,363.3554,363.713,26718.0
2024-10-23 09:30:00,364.72,366.97,364.72,365.61,21057.0,362.2826,364.5176,362.2826,363.1667,21057.0
2024-10-23 09:35:00,365.66,365.66,364.0,364.82,1665.0,363.2164,363.2164,361.5675,362.382,1665.0
2024-10-23 09:40:00,364.52,364.86,364.21,364.21,958.0,362.084,362.4217,361.7761,361.7761,958.0
2024-10-23 09:45:00,364.1,364.1,362.92,363.71,4577.0,361.6668,361.6668,360.4947,361.2794,4577.0
2024-10-23 09:50:00,363.19,364.02,362.68,362.8,8074.0,360.7629,361.5873,360.2563,360.3755,8074.0
2024-10-23 09:55:00,362.68,362.68,362.06,362.53,2910.0,360.2563,360.2563,359.6404,360.1073,2910.0
2024-10-23 10:00:00,362.49,363.39,362.19,362.9,6274.0,360.0675,360.9615,359.7696,360.4748,6274.0
2024-10-23 10:05:00,363.31,363.31,362.68,362.73,2700.0,360.8821,360.8821,360.2563,360.3059,2700.0
2024-10-23 10:10:00,362.7,362.9,362.5,362.68,6175.0,360.2761,360.4748,360.0775,360.2563,6175.0
2024-10-23 10:15:00,362.56,362.59,361.52,361.52,4631.0,360.1371,360.1669,359.104,359.104,4631.0
2024-10-23 10:20:00,361.52,361.86,360.83,361.65,10841.0,359.104,359.4418,358.4186,359.2332,10841.0
2024-10-23 10:25:00,361.35,362.11,361.16,362.09,2499.0,358.9352,359.6901,358.7464,359.6702,2499.0
2024-10-23 10:30:00,362.09,362.36,362.08,362.36,1215.0,359.6702,359.9384,359.6603,359.9384,1215.0
2024-10-23 10:35:00,362.31,362.37,361.62,361.77,4300.0,359.8888,359.9483,359.2034,359.3524,4300.0
2024-10-23 10:40:00,361.76,362.18,361.52,361.88,8632.0,359.3424,359.7596,359.104,359.4616,8632.0
2024-10-23 10:45:00,361.84,362.17,361.62,361.93,14734.0,359.4219,359.7497,359.2034,359.5113,14734.0
2024-10-23 10:50:00,361.58,362.44,361.58,362.44,11059.0,359.1636,360.0179,359.1636,360.0179,11059.0
2024-10-23 10:55:00,362.15,362.37,361.93,362.21,1460.0,359.7298,359.9483,359.5113,359.7894,1460.0
2024-10-23 11:00:00,362.35,362.69,362.31,362.44,12153.0,359.9285,360.2662,359.8888,360.0179,12153.0
2024-10-23 11:05:00,362.58,362.71,362.24,362.25,5206.0,360.1569,360.2861,359.8192,359.8292,5206.0
2024-10-23 11:10:00,362.34,362.4,361.6,362.1,30290.0,359.9185,359.9781,359.1835,359.6802,30290.0
2024-10-23 11:15:00,361.98,362.36,361.98,362.22,2200.0,359.561,359.9384,359.561,359.7994,2200.0
2024-10-23 11:20:00,362.36,362.88,362.36,362.88,1622.0,359.9384,360.4549,359.9384,360.4549,1622.0
2024-10-23 11:25:00,363.01,363.05,362.0,362.14,1055.0,360.5841,360.6238,359.5808,359.7199,1055.0
2024-10-23 11:30:00,362.16,362.26,361.98,362.15,2934.0,359.7398,359.8391,359.561,359.7298,2934.0
2024-10-23 11:35:00,362.15,362.48,361.93,362.42,8660.0,359.7298,360.0576,359.5113,359.998,8660.0
2024-10-23 11:40:00,362.44,362.64,362.24,362.24,1800.0,360.0179,360.2165,359.8192,359.8192,1800.0
2024-10-23 11:45:00,362.55,362.55,362.4,362.4,844.0,360.1271,360.1271,359.9781,359.9781,844.0
2024-10-23 11:50:00,362.34,363.05,362.34,363.05,2598.0,359.9185,360.6238,359.9185,360.6238,2598.0
2024-10-23 11:55:00,363.01,363.06,362.97,363.05,1209.0,360.5841,360.6337,360.5443,360.6238,1209.0
2024-10-23 12:00:00,362.89,363.15,362.66,362.82,2624.0,360.4649,360.7231,360.2364,360.3953,2624.0
2024-10-23 12:05:00,362.93,363.6,362.92,363.6,3662.0,360.5046,361.1701,360.4947,361.1701,3662.0
2024-10-23 12:10:00,363.65,363.75,363.65,363.69,2010.0,361.2198,361.3191,361.2198,361.2595,2010.0
2024-10-23 12:15:00,363.65,364.06,363.65,363.73,1600.0,361.2198,361.6271,361.2198,361.2993,1600.0
2024-10-23 12:20:00,363.68,363.78,363.54,363.77,1688.0,361.2496,361.3489,361.1105,361.339,1688.0
2024-10-23 12:25:00,363.75,363.9,363.67,363.9,700.0,361.3191,361.4681,361.2397,361.4681,700.0
2024-10-23 12:30:00,363.73,363.75,363.46,363.62,2635.0,361.2993,361.3191,361.0311,361.19,2635.0
2024-10-23 12:35:00,363.81,363.99,363.81,363.94,1001.0,361.3787,361.5575,361.3787,361.5079,1001.0
2024-10-23 12:40:00,364.09,364.1,364.04,364.1,1096.0,361.6569,361.6668,361.6072,361.6668,1096.0
2024-10-23 12:45:00,364.06,364.35,364.06,364.31,2264.0,361.6271,361.9151,361.6271,361.8754,2264.0
2024-10-23 12:50:00,364.34,364.38,363.73,363.83,956.0,361.9052,361.9449,361.2993,361.3986,956.0
2024-10-23 12:55:00,363.72,364.06,363.72,363.89,2129.0,361.2893,361.6271,361.2893,361.4582,2129.0
2024-10-23 13:00:00,363.96,364.21,363.81,364.03,2258.0,361.5277,361.7761,361.3787,361.5973,2258.0
2024-10-23 13:05:00,364.06,364.42,364.06,364.39,4302.0,361.6271,361.9846,361.6271,361.9548,4302.0
2024-10-23 13:10:00,364.31,364.4,363.86,363.86,1640.0,361.8754,361.9648,361.4284,361.4284,1640.0
2024-10-23 13:15:00,364.27,364.27,363.79,364.02,1472.0,361.8357,361.8357,361.3589,361.5873,1472.0
2024-10-23 13:20:00,363.94,364.21,363.92,364.03,2310.0,361.5079,361.7761,361.488,361.5973,2310.0
2024-10-23 13:25:00,364.03,364.18,363.88,364.0,1015.0,361.5973,361.7463,361.4483,361.5675,1015.0
2024-10-23 13:30:00,363.84,363.97,363.21,363.49,5250.0,361.4085,361.5377,360.7827,361.0609,5250.0
2024-10-23 13:35:00,363.49,363.55,363.21,363.28,12203.0,361.0609,361.1205,360.7827,360.8523,12203.0
2024-10-23 13:40:00,363.36,363.45,363.06,363.06,5200.0,360.9317,361.0211,360.6337,360.6337,5200.0
2024-10-23 13:45:00,363.05,363.27,363.05,363.21,11957.0,360.6238,360.8423,360.6238,360.7827,11957.0
2024-10-23 13:50:00,363.4,363.58,363.36,363.44,800.0,360.9715,361.1503,360.9317,361.0112,800.0
2024-10-23 13:55:00,363.64,364.12,363.64,364.12,2788.0,361.2099,361.6867,361.2099,361.6867,2788.0
2024-10-23 14:00:00,364.0,364.03,363.42,363.52,6315.0,361.5675,361.5973,360.9913,361.0907,6315.0
2024-10-23 14:05:00,363.33,363.37,363.11,363.27,2335.0,360.9019,360.9417,360.6834,360.8423,2335.0
2024-10-23 14:10:00,363.13,363.28,362.76,363.13,2966.0,360.7033,360.8523,360.3357,360.7033,2966.0
2024-10-23 14:15:00,363.17,363.17,362.69,362.69,1760.0,360.743,360.743,360.2662,360.2662,1760.0
2024-10-23 14:20:00,362.6,362.92,362.4,362.92,3100.0,360.1768,360.4947,359.9781,360.4947,3100.0
2024-10-23 14:25:00,362.92,363.05,362.89,363.03,2293.0,360.4947,360.6238,360.4649,360.6039,2293.0
2024-10-23 14:30:00,362.9,363.45,362.83,363.45,5119.0,360.4748,361.0211,360.4053,361.0211,5119.0
2024-10-23 14:35:00,363.44,363.44,363.11,363.14,737.0,361.0112,361.0112,360.6834,360.7132,737.0
2024-10-23 14:40:00,363.3,363.5,363.13,363.13,2554.0,360.8721,361.0708,360.7033,360.7033,2554.0
2024-10-23 14:45:00,363.24,363.56,363.15,363.36,3498.0,360.8125,361.1304,360.7231,360.9317,3498.0
2024-10-23 14:50:00,363.31,363.34,363.12,363.27,2500.0,360.8821,360.9119,360.6933,360.8423,2500.0
2024-10-23 14:55:00,363.27,363.62,363.27,363.62,2896.0,360.8423,361.19,360.8423,361.19,2896.0
2024-10-23 15:00:00,363.58,363.64,363.26,363.38,2183.0,361.1503,361.2099,360.8324,360.9516,2183.0
2024-10-23 15:05:00,363.38,363.5,363.23,363.23,2276.0,360.9516,361.0708,360.8026,360.8026,2276.0
2024-10-23 15:10:00,363.36,363.64,363.34,363.44,4554.0,360.9317,361.2099,360.9119,361.0112,4554.0
2024-10-23 15:15:00,363.44,363.84,363.39,363.84,3289.0,361.0112,361.4085,360.9615,361.4085,3289.0
2024-10-23 15:20:00,363.76,363.92,363.37,363.37,2248.0,361.3291,361.488,360.9417,360.9417,2248.0
2024-10-23 15:25:00,363.53,363.63,363.31,363.37,2711.0,361.1006,361.1999,360.8821,360.9417,2711.0
2024-10-23 15:30:00,363.58,363.63,363.28,363.3,7318.0,361.1503,361.1999,360.8523,360.8721,7318.0
2024-10-23 15:35:00,363.4,363.55,363.23,363.29,8335.0,360.9715,361.1205,360.8026,360.8622,8335.0
2024-10-23 15:40:00,363.33,363.34,363.0,363.0,8922.0,360.9019,360.9119,360.5741,360.5741,8922.0
2024-10-23 15:45:00,363.08,363.22,362.82,362.92,12161.0,360.6536,360.7927,360.3953,360.4947,12161.0
2024-10-23 15:50:00,362.93,362.93,362.44,362.91,18511.0,360.5046,360.5046,360.0179,360.4847,18511.0
2024-10-23 15:55:00,362.86,363.47,362.82,363.23,81774.0,360.4351,361.041,360.3953,360.8026,81774.0
2024-10-24 09:30:00,364.5,364.99,363.41,363.99,12500.0,362.0641,362.5508,360.9814,361.5575,12500.0
2024-10-24 09:35:00,364.31,364.31,363.59,364.25,800.0,361.8754,361.8754,361.1602,361.8158,800.0
2024-10-24 09:40:00,364.69,365.2,364.34,365.19,843.0,362.2528,362.7594,361.9052,362.7495,843.0
2024-10-24 09:45:00,365.44,365.46,364.83,365.25,1865.0,362.9978,363.0177,362.3919,362.8091,1865.0
2024-10-24 09:50:00,364.72,365.84,364.72,365.48,3141.0,362.2826,363.3952,362.2826,363.0376,3141.0
2024-10-24 09:55:00,365.85,366.24,365.63,365.75,6845.0,363.4051,363.7925,363.1866,363.3058,6845.0
2024-10-24 10:00:00,365.6,366.04,365.58,365.84,1742.0,363.1568,363.5938,363.1369,363.3952,1742.0
2024-10-24 10:05:00,365.8,365.8,365.21,365.22,1920.0,363.3554,363.3554,362.7694,362.7793,1920.0
2024-10-24 10:10:00,365.06,365.06,364.2,364.48,2906.0,362.6204,362.6204,361.7661,362.0442,2906.0
2024-10-24 10:15:00,364.71,364.71,363.91,363.91,1000.0,362.2727,362.2727,361.4781,361.4781,1000.0
2024-10-24 10:20:00,364.03,364.03,363.36,363.58,2303.0,361.5973,361.5973,360.9317,361.1503,2303.0
2024-10-24 10:25:00,363.71,363.93,363.36,363.63,700.0,361.2794,361.4979,360.9317,361.1999,700.0
2024-10-24 10:30:00,363.7,364.25,363.7,364.05,2866.0,361.2695,361.8158,361.2695,361.6171,2866.0
2024-10-24 10:35:00,364.33,364.33,363.42,363.42,1366.0,361.8953,361.8953,360.9913,360.9913,1366.0
2024-10-24 10:40:00,363.28,363.78,363.25,363.34,2168.0,360.8523,361.3489,360.8225,360.9119,2168.0
2024-10-24 10:45:00,363.04,363.68,363.03,363.68,610.0,360.6139,361.2496,360.6039,361.2496,610.0
2024-10-24 10:50:00,363.7,363.7,363.24,363.35,2009.0,361.2695,361.2695,360.8125,360.9218,2009.0
2024-10-24 10:55:00,363.35,363.45,363.34,363.37,810.0,360.9218,361.0211,360.9119,360.9417,810.0
2024-10-24 11:00:00,363.25,363.25,362.9,363.08,1424.0,360.8225,360.8225,360.4748,360.6536,1424.0
2024-10-24 11:05:00,363.05,363.21,363.05,363.08,505.0,360.6238,360.7827,360.6238,360.6536,505.0
2024-10-24 11:10:00,363.25,363.49,362.99,362.99,2048.0,360.8225,361.0609,360.5642,360.5642,2048.0
2024-10-24 11:15:00,363.49,363.74,363.39,363.63,750.0,361.0609,361.3092,360.9615,361.1999,750.0
2024-10-24 11:20:00,363.55,363.55,362.85,362.85,2460.0,361.1205,361.1205,360.4251,360.4251,2460.0
2024-10-24 11:25:00,362.88,363.14,362.87,363.1,1400.0,360.4549,360.7132,360.445,360.6735,1400.0
2024-10-24 11:30:00,363.06,363.06,362.29,362.49,3530.0,360.6337,360.6337,359.8689,360.0675,3530.0
2024-10-24 11:35:00,362.39,362.39,361.9,362.02,800.0,359.9682,359.9682,359.4815,359.6007,800.0
2024-10-24 11:40:00,361.8,361.8,361.56,361.56,699.0,359.3822,359.3822,359.1438,359.1438,699.0
2024-10-24 11:45:00,361.53,361.53,361.2,361.34,5651.0,359.114,359.114,358.7862,358.9252,5651.0
2024-10-24 11:50:00,361.41,362.05,361.38,362.02,1629.0,358.9948,359.6305,358.965,359.6007,1629.0
2024-10-24 11:55:00,362.16,362.72,362.16,362.72,928.0,359.7398,360.296,359.7398,360.296,928.0
2024-10-24 12:00:00,362.8,362.82,362.51,362.62,803.0,360.3755,360.3953,360.0874,360.1967,803.0
2024-10-24 12:05:00,362.62,362.63,362.11,362.12,800.0,360.1967,360.2066,359.6901,359.7,800.0
2024-10-24 12:10:00,362.27,362.29,362.01,362.07,2843.0,359.849,359.8689,359.5908,359.6504,2843.0
2024-10-24 12:15:00,362.0,362.0,361.72,361.72,302.0,359.5808,359.5808,359.3027,359.3027,302.0
2024-10-24 12:20:00,361.98,361.98,361.97,361.97,200.0,359.561,359.561,359.551,359.551,200.0
2024-10-24 12:25:00,362.25,362.49,362.15,362.47,900.0,359.8292,360.0675,359.7298,360.0477,900.0
2024-10-24 12:30:00,362.52,362.84,362.51,362.84,800.0,360.0973,360.4152,360.0874,360.4152,800.0
2024-10-24 12:35:00,362.7,362.7,362.54,362.54,200.0,360.2761,360.2761,360.1172,360.1172,200.0
2024-10-24 12:40:00,362.42,362.42,362.17,362.39,2179.0,359.998,359.998,359.7497,359.9682,2179.0
2024-10-24 12:45:00,362.33,362.57,362.32,362.57,525.0,359.9086,360.147,359.8987,360.147,525.0
2024-10-24 12:50:00,362.76,362.76,362.75,362.75,300.0,360.3357,360.3357,360.3258,360.3258,300.0
2024-10-24 12:55:00,362.69,362.93,362.5,362.93,666.0,360.2662,360.5046,360.0775,360.5046,666.0
2024-10-24 13:00:00,362.73,362.75,362.73,362.75,300.0,360.3059,360.3258,360.3059,360.3258,300.0
2024-10-24 13:05:00,362.61,362.7,362.11,362.11,1113.0,360.1867,360.2761,359.6901,359.6901,1113.0
2024-10-24 13:10:00,362.26,362.64,362.26,362.62,1600.0,359.8391,360.2165,359.8391,360.1967,1600.0
2024-10-24 13:15:00,362.43,362.57,362.23,362.39,600.0,360.0079,360.147,359.8093,359.9682,600.0
2024-10-24 13:20:00,362.57,362.57,362.31,362.31,1196.0,360.147,360.147,359.8888,359.8888,1196.0
2024-10-24 13:25:00,362.48,362.49,361.65,361.84,2269.0,360.0576,360.0675,359.2332,359.4219,2269.0
2024-10-24 13:30:00,361.98,362.02,361.62,361.9,3443.0,359.561,359.6007,359.2034,359.4815,3443.0
2024-10-24 13:35:00,361.99,362.0,361.5,361.65,4062.0,359.5709,359.5808,359.0842,359.2332,4062.0
2024-10-24 13:40:00,361.59,361.97,361.56,361.68,5014.0,359.1736,359.551,359.1438,359.263,5014.0
2024-10-24 13:45:00,362.03,362.03,361.53,361.68,4446.0,359.6106,359.6106,359.114,359.263,4446.0
2024-10-24 13:50:00,361.41,361.93,361.41,361.67,1260.0,358.9948,359.5113,358.9948,359.253,1260.0
2024-10-24 13:55:00,361.93,362.12,361.65,362.06,5393.0,359.5113,359.7,359.2332,359.6404,5393.0
2024-10-24 14:00:00,362.06,362.06,361.43,361.55,1525.0,359.6404,359.6404,359.0146,359.1338,1525.0
2024-10-24 14:05:00,361.73,362.05,361.56,361.77,1430.0,359.3126,359.6305,359.1438,359.3524,1430.0
2024-10-24 14:10:00,361.48,361.99,361.48,361.99,220.0,359.0643,359.5709,359.0643,359.5709,220.0
2024-10-24 14:15:00,361.94,362.33,361.88,362.08,6967.0,359.5212,359.9086,359.4616,359.6603,6967.0
2024-10-24 14:20:00,361.83,362.22,361.82,362.21,415.0,359.412,359.7994,359.402,359.7894,415.0
2024-10-24 14:25:00,361.8,361.93,361.75,361.84,646.0,359.3822,359.5113,359.3325,359.4219,646.0
2024-10-24 14:30:00,361.93,361.93,361.57,361.6,1960.0,359.5113,359.5113,359.1537,359.1835,1960.0
2024-10-24 14:35:00,361.72,361.74,361.39,361.39,1862.0,359.3027,359.3226,358.9749,358.9749,1862.0
2024-10-24 14:40:00,361.36,361.52,361.11,361.11,904.0,358.9451,359.104,358.6968,358.6968,904.0
2024-10-24 14:45:00,361.42,361.42,361.13,361.13,3496.0,359.0047,359.0047,358.7166,358.7166,3496.0
2024-10-24 14:50:00,361.17,361.62,361.11,361.5,3081.0,358.7564,359.2034,358.6968,359.0842,3081.0
2024-10-24 14:55:00,361.3,361.76,361.3,361.75,5628.0,358.8855,359.3424,358.8855,359.3325,5628.0
2024-10-24 15:00:00,361.69,361.7,360.88,361.08,8330.0,359.2729,359.2828,358.4683,358.667,8330.0
2024-10-24 15:05:00,361.2,361.2,360.92,360.92,567.0,358.7862,358.7862,358.508,358.508,567.0
2024-10-24 15:10:00,361.21,361.3,360.95,360.95,6675.0,358.7961,358.8855,358.5378,358.5378,6675.0
2024-10-24 15:15:00,360.94,360.97,360.73,360.85,4193.0,358.5279,358.5577,358.3193,358.4385,4193.0
2024-10-24 15:20:00,360.66,360.72,360.21,360.34,4959.0,358.2498,358.3094,357.8028,357.9319,4959.0
2024-10-24 15:25:00,360.4,360.69,360.15,360.37,15101.0,357.9915,358.2796,357.7432,357.9617,15101.0
2024-10-24 15:30:00,360.23,360.45,360.02,360.27,1512.0,357.8227,358.0412,357.6141,357.8624,1512.0
2024-10-24 15:35:00,360.29,360.76,360.07,360.76,4441.0,357.8822,358.3491,357.6637,358.3491,4441.0
2024-10-24 15:40:00,360.66,361.18,360.62,360.77,6656.0,358.2498,358.7663,358.21,358.359,6656.0
2024-10-24 15:45:00,360.76,361.23,360.73,360.96,5298.0,358.3491,358.816,358.3193,358.5478,5298.0
2024-10-24 15:50:00,361.07,361.13,360.7,360.73,18337.0,358.657,358.7166,358.2895,358.3193,18337.0
2024-10-24 15:55:00,360.75,360.85,359.89,359.94,70762.0,358.3392,358.4385,357.4849,357.5346,70762.0
2024-10-25 09:30:00,358.49,361.6,356.67,357.04,15191.0,356.0943,359.1835,354.2864,354.654,15191.0
2024-10-25 09:35:00,357.38,357.51,355.74,356.75,15690.0,354.9917,355.1208,353.3627,354.3659,15690.0
2024-10-25 09:40:00,356.5,356.71,355.88,356.25,10639.0,354.1176,354.3262,353.5017,353.8692,10639.0
2024-10-25 09:45:00,356.29,356.29,353.46,353.46,11396.0,353.909,353.909,351.0979,351.0979,11396.0
2024-10-25 09:50:00,353.46,354.18,352.39,353.55,23666.0,351.0979,351.8131,350.035,351.1873,23666.0
2024-10-25 09:55:00,353.44,353.79,351.7,353.75,36386.0,351.078,351.4257,349.3497,351.386,36386.0
2024-10-25 10:00:00,353.84,354.56,353.5,354.56,15569.0,351.4754,352.1905,351.1376,352.1905,15569.0
2024-10-25 10:05:00,354.43,354.74,354.17,354.5,9162.0,352.0614,352.3693,351.8031,352.1309,9162.0
2024-10-25 10:10:00,354.56,354.83,354.45,354.61,8172.0,352.1905,352.4587,352.0813,352.2402,8172.0
2024-10-25 10:15:00,354.73,355.54,354.73,355.41,9863.0,352.3594,353.164,352.3594,353.0349,9863.0
2024-10-25 10:20:00,355.41,355.42,354.49,355.03,8808.0,353.0349,353.0448,352.121,352.6574,8808.0
2024-10-25 10:25:00,354.88,354.93,354.54,354.75,7154.0,352.5084,352.5581,352.1707,352.3793,7154.0
2024-10-25 10:30:00,354.54,355.21,354.54,354.77,2787.0,352.1707,352.8362,352.1707,352.3991,2787.0
2024-10-25 10:35:00,354.92,355.14,354.82,354.85,2233.0,352.5481,352.7667,352.4488,352.4786,2233.0
2024-10-25 10:40:00,355.04,355.5,354.86,355.46,2500.0,352.6673,353.1243,352.4885,353.0845,2500.0
2024-10-25 10:45:00,355.73,355.83,355.61,355.67,1129.0,353.3527,353.4521,353.2335,353.2931,1129.0
2024-10-25 10:50:00,355.75,356.27,355.63,356.14,6247.0,353.3726,353.8891,353.2534,353.76,6247.0
2024-10-25 10:55:00,356.2,356.36,355.48,355.57,4463.0,353.8196,353.9785,353.1044,353.1938,4463.0
2024-10-25 11:00:00,355.37,356.43,355.37,356.03,6032.0,352.9951,354.048,352.9951,353.6507,6032.0
2024-10-25 11:05:00,356.27,356.37,355.76,355.76,4429.0,353.8891,353.9884,353.3825,353.3825,4429.0
2024-10-25 11:10:00,355.7,355.76,355.29,355.3,3546.0,353.3229,353.3825,352.9157,352.9256,3546.0
2024-10-25 11:15:00,355.08,355.47,354.42,354.42,3578.0,352.7071,353.0945,352.0515,352.0515,3578.0
2024-10-25 11:20:00,354.67,354.67,354.13,354.13,3022.0,352.2998,352.2998,351.7634,351.7634,3022.0
2024-10-25 11:25:00,354.59,354.6,353.95,354.11,2592.0,352.2203,352.2303,351.5846,351.7435,2592.0
2024-10-25 11:30:00,354.13,354.39,353.73,353.94,12405.0,351.7634,352.0217,351.3661,351.5747,12405.0
2024-10-25 11:35:00,353.92,353.92,353.31,353.48,3622.0,351.5548,351.5548,350.9489,351.1178,3622.0
2024-10-25 11:40:00,353.31,353.64,353.3,353.51,6146.0,350.9489,351.2767,350.939,351.1476,6146.0
2024-10-25 11:45:00,353.23,353.87,353.23,353.84,6642.0,350.8694,351.5052,350.8694,351.4754,6642.0
2024-10-25 11:50:00,353.95,353.96,353.78,353.89,1869.0,351.5846,351.5946,351.4158,351.525,1869.0
2024-10-25 11:55:00,353.77,353.89,353.66,353.67,1989.0,351.4058,351.525,351.2966,351.3065,1989.0
2024-10-25 12:00:00,353.83,353.84,353.48,353.6,3734.0,351.4654,351.4754,351.1178,351.237,3734.0
2024-10-25 12:05:00,353.5,353.7,353.35,353.35,5789.0,351.1376,351.3363,350.9886,350.9886,5789.0
2024-10-25 12:10:00,353.35,353.53,353.12,353.12,3051.0,350.9886,351.1674,350.7602,350.7602,3051.0
2024-10-25 12:15:00,353.13,353.76,352.96,353.76,7725.0,350.7701,351.3959,350.6012,351.3959,7725.0
2024-10-25 12:20:00,353.76,354.41,353.64,354.32,2779.0,351.3959,352.0415,351.2767,351.9521,2779.0
2024-10-25 12:25:00,354.22,354.22,353.76,353.76,1416.0,351.8528,351.8528,351.3959,351.3959,1416.0
2024-10-25 12:30:00,354.02,354.05,353.85,353.85,2069.0,351.6542,351.684,351.4853,351.4853,2069.0
2024-10-25 12:35:00,353.85,354.02,353.41,353.41,4737.0,351.4853,351.6542,351.0482,351.0482,4737.0
2024-10-25 12:40:00,353.54,354.38,353.54,354.18,2764.0,351.1774,352.0117,351.1774,351.8131,2764.0
2024-10-25 12:45:00,354.16,354.4,353.78,353.78,1850.0,351.7932,352.0316,351.4158,351.4158,1850.0
2024-10-25 12:50:00,353.99,353.99,352.96,353.25,4278.0,351.6244,351.6244,350.6012,350.8893,4278.0
2024-10-25 12:55:00,353.25,353.48,353.25,353.33,5574.0,350.8893,351.1178,350.8893,350.9688,5574.0
2024-10-25 13:00:00,353.45,353.46,353.06,353.3,2292.0,351.088,351.0979,350.7006,350.939,2292.0
2024-10-25 13:05:00,353.08,353.46,353.08,353.35,3092.0,350.7204,351.0979,350.7204,350.9886,3092.0
2024-10-25 13:10:00,353.35,353.35,352.44,352.44,3601.0,350.9886,350.9886,350.0847,350.0847,3601.0
2024-10-25 13:15:00,352.44,352.83,351.83,351.83,6980.0,350.0847,350.4721,349.4788,349.4788,6980.0
2024-10-25 13:20:00,351.78,352.38,351.78,352.16,3300.0,349.4291,350.0251,349.4291,349.8066,3300.0
2024-10-25 13:25:00,352.29,352.42,351.81,351.81,8169.0,349.9357,350.0648,349.4589,349.4589,8169.0
2024-10-25 13:30:00,351.83,352.04,351.8,351.8,945.0,349.4788,349.6874,349.449,349.449,945.0
2024-10-25 13:35:00,351.81,351.96,351.68,351.68,3117.0,349.4589,349.6079,349.3298,349.3298,3117.0
2024-10-25 13:40:00,351.79,351.93,351.31,351.61,7595.0,349.4391,349.5781,348.9623,349.2603,7595.0
2024-10-25 13:45:00,351.92,352.09,351.71,351.84,5404.0,349.5682,349.737,349.3596,349.4887,5404.0
2024-10-25 13:50:00,351.84,352.13,351.84,351.9,3588.0,349.4887,349.7768,349.4887,349.5483,3588.0
2024-10-25 13:55:00,352.05,352.05,351.35,351.38,7399.0,349.6973,349.6973,349.002,349.0318,7399.0
2024-10-25 14:00:00,351.73,351.89,351.36,351.37,6592.0,349.3795,349.5384,349.0119,349.0219,6592.0
2024-10-25 14:05:00,351.54,351.88,351.54,351.86,2621.0,349.1907,349.5285,349.1907,349.5086,2621.0
2024-10-25 14:10:00,351.53,352.1,351.35,351.99,7001.0,349.1808,349.747,349.002,349.6377,7001.0
2024-10-25 14:15:00,351.75,351.96,351.44,351.44,4169.0,349.3993,349.6079,349.0914,349.0914,4169.0
2024-10-25 14:20:00,351.6,351.78,351.28,351.48,18348.0,349.2503,349.4291,348.9325,349.1311,18348.0
2024-10-25 14:25:00,351.48,352.63,351.48,352.63,8203.0,349.1311,350.2734,349.1311,350.2734,8203.0
2024-10-25 14:30:00,352.51,352.51,352.06,352.08,5787.0,350.1542,350.1542,349.7072,349.7271,5787.0
2024-10-25 14:35:00,352.0,352.33,351.98,352.13,4186.0,349.6476,349.9754,349.6278,349.7768,4186.0
2024-10-25 14:40:00,352.13,352.32,351.95,351.97,3420.0,349.7768,349.9655,349.598,349.6179,3420.0
2024-10-25 14:45:00,352.2,352.79,352.07,352.77,10718.0,349.8463,350.4324,349.7172,350.4125,10718.0
2024-10-25 14:50:00,352.68,352.89,352.63,352.7,4314.0,350.3231,350.5317,350.2734,350.343,4314.0
2024-10-25 14:55:00,352.76,353.11,352.71,353.11,8000.0,350.4026,350.7502,350.3529,350.7502,8000.0
2024-10-25 15:00:00,353.15,353.33,352.98,353.26,8025.0,350.79,350.9688,350.6211,350.8992,8025.0
2024-10-25 15:05:00,353.26,353.5,352.43,352.43,10269.0,350.8992,351.1376,350.0748,350.0748,10269.0
2024-10-25 15:10:00,352.59,352.72,352.19,352.21,12425.0,350.2337,350.3628,349.8364,349.8562,12425.0
2024-10-25 15:15:00,352.21,352.75,352.2,352.61,7046.0,349.8562,350.3926,349.8463,350.2536,7046.0
2024-10-25 15:20:00,352.61,352.82,352.25,352.25,9804.0,350.2536,350.4622,349.896,349.896,9804.0
2024-10-25 15:25:00,352.43,352.95,352.33,352.86,6696.0,350.0748,350.5913,349.9754,350.5019,6696.0
2024-10-25 15:30:00,352.95,352.95,352.35,352.42,6322.0,350.5913,350.5913,349.9953,350.0648,6322.0
2024-10-25 15:35:00,352.43,353.05,352.27,352.57,11124.0,350.0748,350.6906,349.9158,350.2138,11124.0
2024-10-25 15:40:00,352.72,353.25,352.57,353.09,12350.0,350.3628,350.8893,350.2138,350.7304,12350.0
2024-10-25 15:45:00,353.0,353.39,352.94,353.08,9760.0,350.641,351.0284,350.5814,350.7204,9760.0
2024-10-25 15:50:00,353.0,353.24,352.81,352.96,31718.0,350.641,350.8794,350.4522,350.6012,31718.0
2024-10-25 15:55:00,352.95,352.96,352.32,352.88,64620.0,350.5913,350.6012,349.9655,350.5218,64620.0
2024-10-28 09:30:00,355.87,356.04,354.15,355.65,13708.0,353.4918,353.6607,351.7833,353.2733,13708.0
2024-10-28 09:35:00,355.67,355.67,354.66,355.3,6171.0,353.2931,353.2931,352.2899,352.9256,6171.0
2024-10-28 09:40:00,355.37,355.75,354.87,355.53,5214.0,352.9951,353.3726,352.4985,353.1541,5214.0
2024-10-28 09:45:00,355.82,356.06,355.37,356.06,6128.0,353.4421,353.6805,352.9951,353.6805,6128.0
2024-10-28 09:50:00,356.3,356.32,355.52,355.74,2367.0,353.9189,353.9388,353.1441,353.3627,2367.0
2024-10-28 09:55:00,355.6,355.6,355.09,355.09,2104.0,353.2236,353.2236,352.717,352.717,2104.0
2024-10-28 10:00:00,355.38,355.55,354.71,355.45,5071.0,353.0051,353.1739,352.3395,353.0746,5071.0
2024-10-28 10:05:00,355.28,355.76,355.2,355.76,1429.0,352.9057,353.3825,352.8263,353.3825,1429.0
2024-10-28 10:10:00,356.08,356.52,355.73,355.84,6838.0,353.7004,354.1374,353.3527,353.462,6838.0
2024-10-28 10:15:00,355.69,355.8,355.44,355.48,3136.0,353.313,353.4223,353.0647,353.1044,3136.0
2024-10-28 10:20:00,355.45,355.99,355.38,355.81,3181.0,353.0746,353.611,353.0051,353.4322,3181.0
2024-10-28 10:25:00,355.76,356.26,355.76,356.2,2843.0,353.3825,353.8792,353.3825,353.8196,2843.0
2024-10-28 10:30:00,355.92,356.36,355.83,356.15,5887.0,353.5415,353.9785,353.4521,353.7699,5887.0
2024-10-28 10:35:00,356.24,356.42,355.75,355.83,3813.0,353.8593,354.0381,353.3726,353.4521,3813.0
2024-10-28 10:40:00,355.83,355.98,355.07,355.23,4787.0,353.4521,353.6011,352.6971,352.8561,4787.0
2024-10-28 10:45:00,355.52,355.73,354.82,354.82,6695.0,353.1441,353.3527,352.4488,352.4488,6695.0
2024-10-28 10:50:00,355.09,355.09,354.67,354.72,2637.0,352.717,352.717,352.2998,352.3495,2637.0
2024-10-28 10:55:00,354.72,355.14,354.68,355.01,3763.0,352.3495,352.7667,352.3097,352.6375,3763.0
2024-10-28 11:00:00,354.96,356.2,354.78,356.2,2883.0,352.5879,353.8196,352.4091,353.8196,2883.0
2024-10-28 11:05:00,356.02,356.36,355.48,355.48,3101.0,353.6408,353.9785,353.1044,353.1044,3101.0
2024-10-28 11:10:00,355.75,355.76,355.13,355.37,5974.0,353.3726,353.3825,352.7567,352.9951,5974.0
2024-10-28 11:15:00,355.37,355.4,355.13,355.36,4328.0,352.9951,353.0249,352.7567,352.9852,4328.0
2024-10-28 11:20:00,355.37,355.42,355.0,355.0,3070.0,352.9951,353.0448,352.6276,352.6276,3070.0
2024-10-28 11:25:00,355.04,355.04,354.47,354.63,2929.0,352.6673,352.6673,352.1011,352.2601,2929.0
2024-10-28 11:30:00,354.73,354.96,354.59,354.69,4146.0,352.3594,352.5879,352.2203,352.3197,4146.0
2024-10-28 11:35:00,354.69,355.02,354.59,354.82,2006.0,352.3197,352.6475,352.2203,352.4488,2006.0
2024-10-28 11:40:00,354.8,355.05,354.5,354.58,6032.0,352.4289,352.6773,352.1309,352.2104,6032.0
2024-10-28 11:45:00,354.6,355.05,354.59,354.97,1912.0,352.2303,352.6773,352.2203,352.5978,1912.0
2024-10-28 11:50:00,355.09,355.09,354.91,355.07,1755.0,352.717,352.717,352.5382,352.6971,1755.0
2024-10-28 11:55:00,355.13,355.23,354.91,355.07,5902.0,352.7567,352.8561,352.5382,352.6971,5902.0
2024-10-28 12:00:00,354.91,355.26,354.63,354.63,4366.0,352.5382,352.8859,352.2601,352.2601,4366.0
2024-10-28 12:05:00,354.67,354.92,354.67,354.92,700.0,352.2998,352.5481,352.2998,352.5481,700.0
2024-10-28 12:10:00,354.92,355.17,354.9,355.17,6441.0,352.5481,352.7965,352.5283,352.7965,6441.0
2024-10-28 12:15:00,355.17,355.84,355.16,355.84,6097.0,352.7965,353.462,352.7865,353.462,6097.0
2024-10-28 12:20:00,355.67,355.7,355.05,355.09,6327.0,353.2931,353.3229,352.6773,352.717,6327.0
2024-10-28 12:25:00,355.08,355.17,354.92,355.01,4118.0,352.7071,352.7965,352.5481,352.6375,4118.0
2024-10-28 12:30:00,355.03,355.12,354.77,354.78,2670.0,352.6574,352.7468,352.3991,352.4091,2670.0
2024-10-28 12:35:00,354.75,354.76,354.36,354.41,11595.0,352.3793,352.3892,351.9919,352.0415,11595.0
2024-10-28 12:40:00,354.41,354.56,354.36,354.55,6936.0,352.0415,352.1905,351.9919,352.1806,6936.0
2024-10-28 12:45:00,354.55,354.61,354.26,354.38,3094.0,352.1806,352.2402,351.8925,352.0117,3094.0
2024-10-28 12:50:00,354.38,354.59,354.27,354.59,4587.0,352.0117,352.2203,351.9025,352.2203,4587.0
2024-10-28 12:55:00,354.45,354.97,354.45,354.78,8741.0,352.0813,352.5978,352.0813,352.4091,8741.0
2024-10-28 13:00:00,354.79,354.96,354.79,354.85,1306.0,352.419,352.5879,352.419,352.4786,1306.0
2024-10-28 13:05:00,354.97,355.2,354.92,355.17,2394.0,352.5978,352.8263,352.5481,352.7965,2394.0
2024-10-28 13:10:00,355.04,355.16,354.85,354.94,4860.0,352.6673,352.7865,352.4786,352.568,4860.0
2024-10-28 13:15:00,355.05,355.19,354.78,354.95,10328.0,352.6773,352.8163,352.4091,352.5779,10328.0
2024-10-28 13:20:00,354.95,355.1,354.76,354.89,5489.0,352.5779,352.7269,352.3892,352.5183,5489.0
2024-10-28 13:25:00,354.76,354.84,354.57,354.77,3620.0,352.3892,352.4687,352.2005,352.3991,3620.0
2024-10-28 13:30:00,354.82,354.99,354.71,354.99,2622.0,352.4488,352.6177,352.3395,352.6177,2622.0
2024-10-28 13:35:00,354.97,354.97,354.74,354.86,2165.0,352.5978,352.5978,352.3693,352.4885,2165.0
2024-10-28 13:40:00,354.98,355.45,354.98,355.13,17788.0,352.6077,353.0746,352.6077,352.7567,17788.0
2024-10-28 13:45:00,355.04,355.1,354.76,354.82,2818.0,352.6673,352.7269,352.3892,352.4488,2818.0
2024-10-28 13:50:00,354.81,354.87,354.73,354.74,3954.0,352.4389,352.4985,352.3594,352.3693,3954.0
2024-10-28 13:55:00,354.77,354.9,354.56,354.66,4317.0,352.3991,352.5283,352.1905,352.2899,4317.0
2024-10-28 14:00:00,354.66,354.68,354.3,354.68,2071.0,352.2899,352.3097,351.9323,352.3097,2071.0
2024-10-28 14:05:00,354.57,355.1,354.48,354.88,3519.0,352.2005,352.7269,352.1111,352.5084,3519.0
2024-10-28 14:10:00,354.94,355.18,354.94,355.04,4692.0,352.568,352.8064,352.568,352.6673,4692.0
2024-10-28 14:15:00,355.03,355.17,354.95,355.0,5503.0,352.6574,352.7965,352.5779,352.6276,5503.0
2024-10-28 14:20:00,354.92,355.12,354.78,354.98,3487.0,352.5481,352.7468,352.4091,352.6077,3487.0
2024-10-28 14:25:00,354.97,355.25,354.93,355.18,7557.0,352.5978,352.8759,352.5581,352.8064,7557.0
2024-10-28 14:30:00,354.96,355.02,354.83,354.95,3042.0,352.5879,352.6475,352.4587,352.5779,3042.0
2024-10-28 14:35:00,354.82,355.38,354.82,355.25,11273.0,352.4488,353.0051,352.4488,352.8759,11273.0
2024-10-28 14:40:00,355.54,355.84,355.5,355.63,7203.0,353.164,353.462,353.1243,353.2534,7203.0
2024-10-28 14:45:00,355.47,355.89,355.25,355.89,8490.0,353.0945,353.5117,352.8759,353.5117,8490.0
2024-10-28 14:50:00,355.63,355.89,355.22,355.22,5821.0,353.2534,353.5117,352.8461,352.8461,5821.0
2024-10-28 14:55:00,355.22,355.39,355.14,355.18,4120.0,352.8461,353.015,352.7667,352.8064,4120.0
2024-10-28 15:00:00,355.09,355.75,354.94,355.48,9126.0,352.717,353.3726,352.568,353.1044,9126.0
2024-10-28 15:05:00,355.47,355.66,355.3,355.48,10894.0,353.0945,353.2832,352.9256,353.1044,10894.0
2024-10-28 15:10:00,355.51,355.68,355.4,355.51,16802.0,353.1342,353.3031,353.0249,353.1342,16802.0
2024-10-28 15:15:00,355.62,355.62,355.41,355.47,1982.0,353.2435,353.2435,353.0349,353.0945,1982.0
2024-10-28 15:20:00,355.52,356.22,355.52,356.15,9132.0,353.1441,353.8394,353.1441,353.7699,9132.0
2024-10-28 15:25:00,356.02,356.42,356.02,356.24,4776.0,353.6408,354.0381,353.6408,353.8593,4776.0
2024-10-28 15:30:00,356.25,356.38,356.11,356.18,6202.0,353.8692,353.9984,353.7302,353.7997,6202.0
2024-10-28 15:35:00,356.28,356.29,355.94,356.1,6110.0,353.899,353.909,353.5613,353.7203,6110.0
2024-10-28 15:40:00,356.13,356.23,355.72,356.17,6414.0,353.75,353.8494,353.3428,353.7898,6414.0
2024-10-28 15:45:00,356.18,356.5,356.15,356.38,7569.0,353.7997,354.1176,353.7699,353.9984,7569.0
2024-10-28 15:50:00,356.38,356.41,356.14,356.18,9417.0,353.9984,354.0282,353.76,353.7997,9417.0
2024-10-28 15:55:00,356.25,356.52,356.0,356.08,55920.0,353.8692,354.1374,353.6209,353.7004,55920.0
2024-10-29 09:30:00,354.0,355.33,353.53,354.13,16759.0,351.6343,352.9554,351.1674,351.7634,16759.0
2024-10-29 09:35:00,354.33,354.56,353.45,354.33,2200.0,351.9621,352.1905,351.088,351.9621,2200.0
2024-10-29 09:40:00,355.27,355.56,354.31,354.42,3827.0,352.8958,353.1839,351.9422,352.0515,3827.0
2024-10-29 09:45:00,354.43,355.68,354.23,354.72,7537.0,352.0614,353.3031,351.8627,352.3495,7537.0
2024-10-29 09:50:00,354.99,356.09,354.72,355.91,7638.0,352.6177,353.7103,352.3495,353.5315,7638.0
2024-10-29 09:55:00,355.93,356.74,355.77,356.71,11614.0,353.5514,354.356,353.3925,354.3262,11614.0
2024-10-29 10:00:00,356.61,357.93,356.42,357.75,11540.0,354.2268,355.538,354.0381,355.3592,11540.0
2024-10-29 10:05:00,357.75,358.1,357.39,358.1,12496.0,355.3592,355.7069,355.0016,355.7069,12496.0
2024-10-29 10:10:00,358.3,358.33,357.67,357.72,15395.0,355.9055,355.9353,355.2798,355.3294,15395.0
2024-10-29 10:15:00,358.0,358.52,357.96,358.21,3030.0,355.6076,356.1241,355.5678,355.8161,3030.0
2024-10-29 10:20:00,358.21,359.42,358.21,359.19,3746.0,355.8161,357.0181,355.8161,356.7896,3746.0
2024-10-29 10:25:00,359.19,359.45,358.31,358.54,10071.0,356.7896,357.0479,355.9155,356.1439,10071.0
2024-10-29 10:30:00,358.62,359.33,358.33,359.23,3181.0,356.2234,356.9287,355.9353,356.8293,3181.0
2024-10-29 10:35:00,359.21,359.67,358.98,359.67,7569.0,356.8095,357.2664,356.581,357.2664,7569.0
2024-10-29 10:40:00,359.38,359.38,358.7,358.74,5637.0,356.9783,356.9783,356.3029,356.3426,5637.0
2024-10-29 10:45:00,358.72,358.94,358.47,358.85,5581.0,356.3227,356.5413,356.0744,356.4519,5581.0
2024-10-29 10:50:00,358.87,359.02,358.79,358.92,2341.0,356.4717,356.6207,356.3923,356.5214,2341.0
2024-10-29 10:55:00,358.92,359.83,358.89,359.44,18454.0,356.5214,357.4253,356.4916,357.0379,18454.0
2024-10-29 11:00:00,359.61,359.86,359.55,359.62,2500.0,357.2068,357.4551,357.1472,357.2167,2500.0
2024-10-29 11:05:00,359.78,359.78,359.19,359.45,10402.0,357.3757,357.3757,356.7896,357.0479,10402.0
2024-10-29 11:10:00,359.28,359.75,359.09,359.75,5212.0,356.879,357.3459,356.6903,357.3459,5212.0
2024-10-29 11:15:00,359.82,359.94,359.52,359.52,4407.0,357.4154,357.5346,357.1174,357.1174,4407.0
2024-10-29 11:20:00,359.55,359.78,359.36,359.56,4525.0,357.1472,357.3757,356.9585,357.1571,4525.0
2024-10-29 11:25:00,359.72,359.72,359.37,359.43,5331.0,357.3161,357.3161,356.9684,357.028,5331.0
2024-10-29 11:30:00,359.44,360.71,359.43,360.45,9328.0,357.0379,358.2994,357.028,358.0412,9328.0
2024-10-29 11:35:00,360.45,360.63,360.2,360.44,6025.0,358.0412,358.22,357.7929,358.0312,6025.0
2024-10-29 11:40:00,360.41,361.17,360.3,360.93,23705.0,358.0014,358.7564,357.8922,358.518,23705.0
2024-10-29 11:45:00,360.92,361.06,359.9,359.93,14554.0,358.508,358.6471,357.4949,357.5247,14554.0
2024-10-29 11:50:00,360.05,360.05,359.23,359.4,9223.0,357.6439,357.6439,356.8293,356.9982,9223.0
2024-10-29 11:55:00,359.52,359.69,359.4,359.69,4307.0,357.1174,357.2863,356.9982,357.2863,4307.0
2024-10-29 12:00:00,359.69,360.46,359.68,360.19,16471.0,357.2863,358.0511,357.2763,357.7829,16471.0
2024-10-29 12:05:00,360.19,360.34,360.02,360.16,5649.0,357.7829,357.9319,357.6141,357.7531,5649.0
2024-10-29 12:10:00,360.12,360.35,360.12,360.15,942.0,357.7134,357.9418,357.7134,357.7432,942.0
2024-10-29 12:15:00,360.16,360.31,360.0,360.09,3715.0,357.7531,357.9021,357.5942,357.6836,3715.0
2024-10-29 12:20:00,360.19,360.47,359.83,360.18,6728.0,357.7829,358.061,357.4253,357.773,6728.0
2024-10-29 12:25:00,360.23,360.27,360.04,360.23,3421.0,357.8227,357.8624,357.6339,357.8227,3421.0
2024-10-29 12:30:00,360.07,361.37,360.05,361.28,6986.0,357.6637,358.955,357.6439,358.8656,6986.0
2024-10-29 12:35:00,361.07,361.36,360.84,361.3,13850.0,358.657,358.9451,358.4286,358.8855,13850.0
2024-10-29 12:40:00,361.23,361.94,360.74,361.9,11805.0,358.816,359.5212,358.3292,359.4815,11805.0
2024-10-29 12:45:00,361.68,361.97,361.42,361.47,9323.0,359.263,359.551,359.0047,359.0544,9323.0
2024-10-29 12:50:00,361.36,361.98,361.36,361.89,7084.0,358.9451,359.561,358.9451,359.4716,7084.0
2024-10-29 12:55:00,361.98,361.98,361.45,361.49,6111.0,359.561,359.561,359.0345,359.0742,6111.0
2024-10-29 13:00:00,361.48,362.36,361.4,362.0,11466.0,359.0643,359.9384,358.9848,359.5808,11466.0
2024-10-29 13:05:00,362.06,362.32,361.69,361.85,8986.0,359.6404,359.8987,359.2729,359.4318,8986.0
2024-10-29 13:10:00,361.77,361.89,361.45,361.45,6618.0,359.3524,359.4716,359.0345,359.0345,6618.0
2024-10-29 13:15:00,361.46,361.55,361.33,361.36,2164.0,359.0444,359.1338,358.9153,358.9451,2164.0
2024-10-29 13:20:00,361.3,361.61,360.83,360.99,24747.0,358.8855,359.1934,358.4186,358.5776,24747.0
2024-10-29 13:25:00,361.56,361.71,360.85,361.62,6455.0,359.1438,359.2928,358.4385,359.2034,6455.0
2024-10-29 13:30:00,361.54,361.54,360.78,361.07,13745.0,359.1239,359.1239,358.369,358.657,13745.0
2024-10-29 13:35:00,361.07,361.31,360.75,360.94,4521.0,358.657,358.8954,358.3392,358.5279,4521.0
2024-10-29 13:40:00,360.73,360.94,359.17,360.08,11639.0,358.3193,358.5279,356.7697,357.6737,11639.0
2024-10-29 13:45:00,360.2,360.36,359.59,359.66,8537.0,357.7929,357.9518,357.1869,357.2565,8537.0
2024-10-29 13:50:00,359.94,360.51,359.83,360.51,2590.0,357.5346,358.1008,357.4253,358.1008,2590.0
2024-10-29 13:55:00,360.4,360.4,360.02,360.07,3913.0,357.9915,357.9915,357.6141,357.6637,3913.0
2024-10-29 14:00:00,360.23,360.76,360.23,360.75,1500.0,357.8227,358.3491,357.8227,358.3392,1500.0
2024-10-29 14:05:00,360.53,360.61,360.29,360.34,6037.0,358.1206,358.2001,357.8822,357.9319,6037.0
2024-10-29 14:10:00,360.25,360.53,360.21,360.52,6522.0,357.8425,358.1206,357.8028,358.1107,6522.0
2024-10-29 14:15:00,360.38,360.67,360.25,360.67,3307.0,357.9716,358.2597,357.8425,358.2597,3307.0
2024-10-29 14:20:00,360.71,360.73,360.53,360.57,3064.0,358.2994,358.3193,358.1206,358.1604,3064.0
2024-10-29 14:25:00,360.73,360.89,360.43,360.47,9462.0,358.3193,358.4782,358.0213,358.061,9462.0
2024-10-29 14:30:00,360.54,361.09,360.53,360.79,5122.0,358.1306,358.6769,358.1206,358.3789,5122.0
2024-10-29 14:35:00,360.79,361.0,360.78,360.88,3886.0,358.3789,358.5875,358.369,358.4683,3886.0
2024-10-29 14:40:00,360.86,360.99,360.64,360.75,9391.0,358.4484,358.5776,358.2299,358.3392,9391.0
2024-10-29 14:45:00,360.79,361.36,360.76,361.36,9285.0,358.3789,358.9451,358.3491,358.9451,9285.0
2024-10-29 14:50:00,361.38,361.57,361.28,361.37,8187.0,358.965,359.1537,358.8656,358.955,8187.0
2024-10-29 14:55:00,361.37,361.51,361.19,361.31,5402.0,358.955,359.0941,358.7762,358.8954,5402.0
2024-10-29 15:00:00,361.3,361.34,361.18,361.18,3501.0,358.8855,358.9252,358.7663,358.7663,3501.0
2024-10-29 15:05:00,361.17,361.5,360.95,361.12,8645.0,358.7564,359.0842,358.5378,358.7067,8645.0
2024-10-29 15:10:00,361.12,361.12,360.78,360.96,3161.0,358.7067,358.7067,358.369,358.5478,3161.0
2024-10-29 15:15:00,361.07,361.07,360.6,360.79,2581.0,358.657,358.657,358.1902,358.3789,2581.0
2024-10-29 15:20:00,360.66,360.77,360.45,360.77,4914.0,358.2498,358.359,358.0412,358.359,4914.0
2024-10-29 15:25:00,360.63,361.08,360.63,360.84,12214.0,358.22,358.667,358.22,358.4286,12214.0
2024-10-29 15:30:00,360.78,360.84,360.46,360.49,6223.0,358.369,358.4286,358.0511,358.0809,6223.0
2024-10-29 15:35:00,360.47,360.47,359.88,360.24,4056.0,358.061,358.061,357.475,357.8326,4056.0
2024-10-29 15:40:00,360.23,360.53,360.05,360.38,8081.0,357.8227,358.1206,357.6439,357.9716,8081.0
2024-10-29 15:45:00,360.42,360.88,360.24,360.72,13209.0,358.0114,358.4683,357.8326,358.3094,13209.0
2024-10-29 15:50:00,360.57,360.7,359.86,359.91,18710.0,358.1604,358.2895,357.4551,357.5048,18710.0
2024-10-29 15:55:00,360.0,360.0,358.33,359.23,99129.0,357.5942,357.5942,355.9353,356.8293,99129.0
2024-10-30 09:30:00,365.69,373.73,362.0,370.72,116385.0,363.2462,371.2324,359.5808,368.2425,116385.0
2024-10-30 09:35:00,370.02,370.02,364.52,365.81,36530.0,367.5472,367.5472,362.084,363.3654,36530.0
2024-10-30 09:40:00,365.81,367.3,363.86,364.31,61330.0,363.3654,364.8454,361.4284,361.8754,61330.0
2024-10-30 09:45:00,364.08,365.51,362.81,364.0,50724.0,361.6469,363.0674,360.3854,361.5675,50724.0
2024-10-30 09:50:00,364.0,365.55,363.76,365.04,16222.0,361.5675,363.1071,361.3291,362.6005,16222.0
2024-10-30 09:55:00,365.04,366.18,364.42,364.64,70043.0,362.6005,363.7329,361.9846,362.2032,70043.0
2024-10-30 10:00:00,365.05,365.16,363.22,365.0,30915.0,362.6104,362.7197,360.7927,362.5608,30915.0
2024-10-30 10:05:00,364.94,365.07,363.73,363.91,22510.0,362.5012,362.6303,361.2993,361.4781,22510.0
2024-10-30 10:10:00,363.84,364.17,363.51,363.73,15318.0,361.4085,361.7363,361.0807,361.2993,15318.0
2024-10-30 10:15:00,363.78,365.08,363.4,365.08,17015.0,361.3489,362.6402,360.9715,362.6402,17015.0
2024-10-30 10:20:00,365.08,365.08,364.0,364.42,7252.0,362.6402,362.6402,361.5675,361.9846,7252.0
2024-10-30 10:25:00,364.22,364.3,363.21,363.4,5158.0,361.786,361.8655,360.7827,360.9715,5158.0
2024-10-30 10:30:00,363.21,363.21,361.79,362.56,18824.0,360.7827,360.7827,359.3722,360.1371,18824.0
2024-10-30 10:35:00,362.55,362.69,361.72,362.29,9706.0,360.1271,360.2662,359.3027,359.8689,9706.0
2024-10-30 10:40:00,362.28,362.28,360.84,360.99,7373.0,359.859,359.859,358.4286,358.5776,7373.0
2024-10-30 10:45:00,360.99,361.29,360.0,360.59,23195.0,358.5776,358.8756,357.5942,358.1802,23195.0
2024-10-30 10:50:00,360.59,362.27,360.42,362.15,28747.0,358.1802,359.849,358.0114,359.7298,28747.0
2024-10-30 10:55:00,362.31,363.03,362.23,363.03,9877.0,359.8888,360.6039,359.8093,360.6039,9877.0
2024-10-30 11:00:00,363.03,363.33,362.39,362.97,5736.0,360.6039,360.9019,359.9682,360.5443,5736.0
2024-10-30 11:05:00,362.96,363.33,362.09,362.82,20892.0,360.5344,360.9019,359.6702,360.3953,20892.0
2024-10-30 11:10:00,362.7,363.36,362.51,362.87,10677.0,360.2761,360.9317,360.0874,360.445,10677.0
2024-10-30 11:15:00,362.43,362.53,362.09,362.27,25917.0,360.0079,360.1073,359.6702,359.849,25917.0
2024-10-30 11:20:00,362.22,363.05,361.98,362.98,6639.0,359.7994,360.6238,359.561,360.5543,6639.0
2024-10-30 11:25:00,362.77,363.09,362.31,363.09,9272.0,360.3457,360.6635,359.8888,360.6635,9272.0
2024-10-30 11:30:00,363.08,363.08,361.25,361.51,9776.0,360.6536,360.6536,358.8358,359.0941,9776.0
2024-10-30 11:35:00,361.41,362.48,360.87,360.87,8286.0,358.9948,360.0576,358.4584,358.4584,8286.0
2024-10-30 11:40:00,360.55,361.1,359.5,359.5,3374.0,358.1405,358.6868,357.0975,357.0975,3374.0
2024-10-30 11:45:00,359.64,360.59,359.64,359.88,9630.0,357.2366,358.1802,357.2366,357.475,9630.0
2024-10-30 11:50:00,359.58,360.15,359.54,359.58,3230.0,357.177,357.7432,357.1373,357.177,3230.0
2024-10-30 11:55:00,359.68,360.47,359.68,360.03,2750.0,357.2763,358.061,357.2763,357.624,2750.0
2024-10-30 12:00:00,359.94,360.92,358.68,358.68,11581.0,357.5346,358.508,356.283,356.283,11581.0
2024-10-30 12:05:00,358.67,359.33,358.62,359.04,4325.0,356.2731,356.9287,356.2234,356.6406,4325.0
2024-10-30 12:10:00,358.81,358.81,357.9,358.13,6286.0,356.4121,356.4121,355.5082,355.7367,6286.0
2024-10-30 12:15:00,358.27,359.11,358.14,359.06,6242.0,355.8757,356.7101,355.7466,356.6605,6242.0
2024-10-30 12:20:00,359.3,359.66,358.61,358.86,5366.0,356.8989,357.2565,356.2135,356.4618,5366.0
2024-10-30 12:25:00,358.73,359.07,358.4,358.63,7383.0,356.3327,356.6704,356.0049,356.2333,7383.0
2024-10-30 12:30:00,358.67,359.0,358.6,358.8,6059.0,356.2731,356.6009,356.2035,356.4022,6059.0
2024-10-30 12:35:00,358.7,359.36,358.7,359.28,2741.0,356.3029,356.9585,356.3029,356.879,2741.0
2024-10-30 12:40:00,359.37,359.81,359.17,359.66,6602.0,356.9684,357.4055,356.7697,357.2565,6602.0
2024-10-30 12:45:00,359.25,359.36,358.68,359.36,9671.0,356.8492,356.9585,356.283,356.9585,9671.0
2024-10-30 12:50:00,359.12,359.5,358.29,358.44,4035.0,356.7201,357.0975,355.8956,356.0446,4035.0
2024-10-30 12:55:00,358.49,358.73,358.26,358.29,3847.0,356.0943,356.3327,355.8658,355.8956,3847.0
2024-10-30 13:00:00,358.27,358.75,358.17,358.62,6206.0,355.8757,356.3525,355.7764,356.2234,6206.0
2024-10-30 13:05:00,358.67,359.56,358.66,359.34,12538.0,356.2731,357.1571,356.2631,356.9386,12538.0
2024-10-30 13:10:00,359.21,359.69,359.21,359.6,2639.0,356.8095,357.2863,356.8095,357.1969,2639.0
2024-10-30 13:15:00,359.64,360.0,359.64,359.89,3182.0,357.2366,357.5942,357.2366,357.4849,3182.0
2024-10-30 13:20:00,360.05,360.24,359.53,359.67,2378.0,357.6439,357.8326,357.1273,357.2664,2378.0
2024-10-30 13:25:00,359.67,360.39,359.66,360.36,6636.0,357.2664,357.9816,357.2565,357.9518,6636.0
2024-10-30 13:30:00,360.53,360.81,360.3,360.79,3743.0,358.1206,358.3988,357.8922,358.3789,3743.0
2024-10-30 13:35:00,360.99,360.99,360.08,360.32,4166.0,358.5776,358.5776,357.6737,357.912,4166.0
2024-10-30 13:40:00,360.3,360.67,360.0,360.45,3387.0,357.8922,358.2597,357.5942,358.0412,3387.0
2024-10-30 13:45:00,360.45,361.85,360.35,361.44,7956.0,358.0412,359.4318,357.9418,359.0246,7956.0
2024-10-30 13:50:00,361.82,362.21,361.49,361.68,18417.0,359.402,359.7894,359.0742,359.263,18417.0
2024-10-30 13:55:00,361.85,361.85,361.06,361.06,1917.0,359.4318,359.4318,358.6471,358.6471,1917.0
2024-10-30 14:00:00,361.31,361.76,361.16,361.62,5212.0,358.8954,359.3424,358.7464,359.2034,5212.0
2024-10-30 14:05:00,361.46,362.08,361.45,361.96,3990.0,359.0444,359.6603,359.0345,359.5411,3990.0
2024-10-30 14:10:00,361.96,361.96,361.61,361.61,2463.0,359.5411,359.5411,359.1934,359.1934,2463.0
2024-10-30 14:15:00,361.63,362.0,361.48,361.85,5610.0,359.2133,359.5808,359.0643,359.4318,5610.0
2024-10-30 14:20:00,362.0,362.12,361.86,361.94,4910.0,359.5808,359.7,359.4418,359.5212,4910.0
2024-10-30 14:25:00,361.98,362.69,361.85,362.35,22845.0,359.561,360.2662,359.4318,359.9285,22845.0
2024-10-30 14:30:00,362.22,362.5,362.0,362.15,3440.0,359.7994,360.0775,359.5808,359.7298,3440.0
2024-10-30 14:35:00,362.13,362.35,361.96,362.04,3770.0,359.71,359.9285,359.5411,359.6206,3770.0
2024-10-30 14:40:00,362.04,362.5,362.04,362.31,4259.0,359.6206,360.0775,359.6206,359.8888,4259.0
2024-10-30 14:45:00,362.38,362.5,362.27,362.44,5924.0,359.9583,360.0775,359.849,360.0179,5924.0
2024-10-30 14:50:00,362.44,362.5,362.26,362.4,4973.0,360.0179,360.0775,359.8391,359.9781,4973.0
2024-10-30 14:55:00,362.4,363.02,362.31,362.99,19365.0,359.9781,360.594,359.8888,360.5642,19365.0
2024-10-30 15:00:00,363.09,363.27,362.95,363.08,8540.0,360.6635,360.8423,360.5245,360.6536,8540.0
2024-10-30 15:05:00,363.08,363.22,362.72,363.08,6886.0,360.6536,360.7927,360.296,360.6536,6886.0
2024-10-30 15:10:00,363.07,363.47,362.96,363.25,7599.0,360.6437,361.041,360.5344,360.8225,7599.0
2024-10-30 15:15:00,363.25,363.46,362.9,363.46,8161.0,360.8225,361.0311,360.4748,361.0311,8161.0
2024-10-30 15:20:00,363.47,363.48,363.24,363.36,4313.0,361.041,361.0509,360.8125,360.9317,4313.0
2024-10-30 15:25:00,363.45,363.73,363.4,363.47,12522.0,361.0211,361.2993,360.9715,361.041,12522.0
2024-10-30 15:30:00,363.47,363.81,363.37,363.76,18243.0,361.041,361.3787,360.9417,361.3291,18243.0
2024-10-30 15:35:00,363.81,363.85,363.46,363.69,9629.0,361.3787,361.4185,361.0311,361.2595,9629.0
2024-10-30 15:40:00,363.56,363.8,363.42,363.59,12930.0,361.1304,361.3688,360.9913,361.1602,12930.0
2024-10-30 15:45:00,363.59,363.81,363.19,363.81,19975.0,361.1602,361.3787,360.7629,361.3787,19975.0
2024-10-30 15:50:00,363.87,364.31,363.68,364.05,37207.0,361.4383,361.8754,361.2496,361.6171,37207.0
2024-10-30 15:55:00,364.21,364.38,363.19,363.57,124412.0,361.7761,361.9449,360.7629,361.1403,124412.0
2024-10-31 09:30:00,360.73,362.92,360.73,360.82,23864.0,358.3193,360.4947,358.3193,358.4087,23864.0
2024-10-31 09:35:00,360.24,361.41,359.35,360.54,11278.0,357.8326,358.9948,356.9485,358.1306,11278.0
2024-10-31 09:40:00,360.29,361.09,360.29,361.09,2546.0,357.8822,358.6769,357.8822,358.6769,2546.0
2024-10-31 09:45:00,360.93,361.59,360.33,361.14,5629.0,358.518,359.1736,357.922,358.7266,5629.0
2024-10-31 09:50:00,361.56,362.48,361.07,362.43,6496.0,359.1438,360.0576,358.657,360.0079,6496.0
2024-10-31 09:55:00,362.43,363.43,362.43,363.4,18856.0,360.0079,361.0013,360.0079,360.9715,18856.0
2024-10-31 10:00:00,363.4,364.01,362.91,362.91,6666.0,360.9715,361.5774,360.4847,360.4847,6666.0
2024-10-31 10:05:00,362.88,362.88,361.59,361.91,2583.0,360.4549,360.4549,359.1736,359.4914,2583.0
2024-10-31 10:10:00,361.65,362.29,361.61,362.28,5198.0,359.2332,359.8689,359.1934,359.859,5198.0
2024-10-31 10:15:00,362.43,363.46,362.18,362.57,8601.0,360.0079,361.0311,359.7596,360.147,8601.0
2024-10-31 10:20:00,362.94,362.94,361.76,361.99,2874.0,360.5145,360.5145,359.3424,359.5709,2874.0
2024-10-31 10:25:00,361.98,361.98,361.32,361.84,2636.0,359.561,359.561,358.9054,359.4219,2636.0
2024-10-31 10:30:00,362.05,362.05,361.4,361.4,2517.0,359.6305,359.6305,358.9848,358.9848,2517.0
2024-10-31 10:35:00,361.61,361.61,360.56,360.56,2736.0,359.1934,359.1934,358.1504,358.1504,2736.0
2024-10-31 10:40:00,360.85,361.02,360.5,360.5,3511.0,358.4385,358.6074,358.0908,358.0908,3511.0
2024-10-31 10:45:00,360.73,361.0,360.2,360.71,3467.0,358.3193,358.5875,357.7929,358.2994,3467.0
2024-10-31 10:50:00,360.99,361.13,360.76,360.91,4102.0,358.5776,358.7166,358.3491,358.4981,4102.0
2024-10-31 10:55:00,360.9,360.9,360.49,360.51,7650.0,358.4882,358.4882,358.0809,358.1008,7650.0
2024-10-31 11:00:00,360.72,360.95,359.89,360.03,2800.0,358.3094,358.5378,357.4849,357.624,2800.0
2024-10-31 11:05:00,360.04,360.51,359.84,360.12,19821.0,357.6339,358.1008,357.4353,357.7134,19821.0
2024-10-31 11:10:00,360.1,360.3,359.28,359.28,3645.0,357.6935,357.8922,356.879,356.879,3645.0
2024-10-31 11:15:00,359.62,359.74,359.39,359.68,1469.0,357.2167,357.3359,356.9883,357.2763,1469.0
2024-10-31 11:20:00,359.4,359.4,359.38,359.38,504.0,356.9982,356.9982,356.9783,356.9783,504.0
2024-10-31 11:25:00,359.14,359.14,358.08,358.34,2716.0,356.7399,356.7399,355.687,355.9453,2716.0
2024-10-31 11:30:00,358.34,358.45,357.11,357.44,3019.0,355.9453,356.0545,354.7235,355.0513,3019.0
2024-10-31 11:35:00,357.18,357.43,357.11,357.24,1010.0,354.793,355.0414,354.7235,354.8526,1010.0
2024-10-31 11:40:00,357.24,357.75,357.2,357.75,2796.0,354.8526,355.3592,354.8129,355.3592,2796.0
2024-10-31 11:45:00,357.6,357.6,356.93,357.35,3866.0,355.2102,355.2102,354.5447,354.9619,3866.0
2024-10-31 11:50:00,357.15,357.8,356.97,357.41,5990.0,354.7632,355.4089,354.5844,355.0215,5990.0
2024-10-31 11:55:00,357.57,357.73,357.13,357.38,3868.0,355.1804,355.3394,354.7434,354.9917,3868.0
2024-10-31 12:00:00,357.43,357.83,357.24,357.42,4051.0,355.0414,355.4387,354.8526,355.0314,4051.0
2024-10-31 12:05:00,357.27,358.75,357.27,358.5,8673.0,354.8824,356.3525,354.8824,356.1042,8673.0
2024-10-31 12:10:00,358.55,358.95,358.55,358.95,1474.0,356.1539,356.5512,356.1539,356.5512,1474.0
2024-10-31 12:15:00,358.96,359.03,358.95,358.98,1000.0,356.5611,356.6307,356.5512,356.581,1000.0
2024-10-31 12:20:00,358.98,359.09,358.2,358.2,4421.0,356.581,356.6903,355.8062,355.8062,4421.0
2024-10-31 12:25:00,358.31,358.51,357.86,358.51,3671.0,355.9155,356.1141,355.4685,356.1141,3671.0
2024-10-31 12:30:00,358.55,358.66,358.37,358.37,2450.0,356.1539,356.2631,355.9751,355.9751,2450.0
2024-10-31 12:35:00,358.28,358.31,357.95,357.99,2980.0,355.8857,355.9155,355.5579,355.5976,2980.0
2024-10-31 12:40:00,358.08,358.54,357.84,358.5,10074.0,355.687,356.1439,355.4486,356.1042,10074.0
2024-10-31 12:45:00,358.72,358.72,358.59,358.61,300.0,356.3227,356.3227,356.1936,356.2135,300.0
2024-10-31 12:50:00,358.61,358.61,358.5,358.6,499.0,356.2135,356.2135,356.1042,356.2035,499.0
2024-10-31 12:55:00,358.6,358.94,358.42,358.88,3239.0,356.2035,356.5413,356.0247,356.4817,3239.0
2024-10-31 13:00:00,358.9,359.17,358.9,359.14,1380.0,356.5015,356.7697,356.5015,356.7399,1380.0
2024-10-31 13:05:00,359.13,359.14,358.74,358.93,600.0,356.73,356.7399,356.3426,356.5313,600.0
2024-10-31 13:10:00,359.1,359.19,358.79,359.17,7957.0,356.7002,356.7896,356.3923,356.7697,7957.0
2024-10-31 13:15:00,359.23,359.97,359.2,359.97,3018.0,356.8293,357.5644,356.7995,357.5644,3018.0
2024-10-31 13:20:00,360.03,360.13,359.98,360.04,3098.0,357.624,357.7233,357.5743,357.6339,3098.0
2024-10-31 13:25:00,360.15,360.19,359.66,360.12,21496.0,357.7432,357.7829,357.2565,357.7134,21496.0
2024-10-31 13:30:00,360.02,360.12,359.98,360.11,2105.0,357.6141,357.7134,357.5743,357.7035,2105.0
2024-10-31 13:35:00,359.98,360.02,359.7,359.75,2957.0,357.5743,357.6141,357.2962,357.3459,2957.0
2024-10-31 13:40:00,359.81,360.07,359.54,359.55,3379.0,357.4055,357.6637,357.1373,357.1472,3379.0
2024-10-31 13:45:00,359.67,359.88,359.46,359.75,2894.0,357.2664,357.475,357.0578,357.3459,2894.0
2024-10-31 13:50:00,359.96,360.14,359.85,360.14,1803.0,357.5545,357.7333,357.4452,357.7333,1803.0
2024-10-31 13:55:00,360.0,360.04,359.92,359.99,862.0,357.5942,357.6339,357.5147,357.5843,862.0
2024-10-31 14:00:00,359.99,360.2,359.86,359.88,3100.0,357.5843,357.7929,357.4551,357.475,3100.0
2024-10-31 14:05:00,360.03,360.03,359.44,359.5,2530.0,357.624,357.624,357.0379,357.0975,2530.0
2024-10-31 14:10:00,359.41,360.09,359.41,359.96,3841.0,357.0081,357.6836,357.0081,357.5545,3841.0
2024-10-31 14:15:00,359.85,360.0,359.69,359.83,2565.0,357.4452,357.5942,357.2863,357.4253,2565.0
2024-10-31 14:20:00,359.91,360.03,359.62,359.81,5135.0,357.5048,357.624,357.2167,357.4055,5135.0
2024-10-31 14:25:00,359.67,360.02,359.59,359.94,4125.0,357.2664,357.6141,357.1869,357.5346,4125.0
2024-10-31 14:30:00,359.86,359.96,359.46,359.46,4441.0,357.4551,357.5545,357.0578,357.0578,4441.0
2024-10-31 14:35:00,359.47,359.7,359.2,359.2,2160.0,357.0677,357.2962,356.7995,356.7995,2160.0
2024-10-31 14:40:00,359.41,359.49,358.92,359.1,4428.0,357.0081,357.0876,356.5214,356.7002,4428.0
2024-10-31 14:45:00,359.4,359.4,359.33,359.33,500.0,356.9982,356.9982,356.9287,356.9287,500.0
2024-10-31 14:50:00,359.44,359.67,359.34,359.61,2946.0,357.0379,357.2664,356.9386,357.2068,2946.0
2024-10-31 14:55:00,359.6,359.6,359.37,359.37,3511.0,357.1969,357.1969,356.9684,356.9684,3511.0
2024-10-31 15:00:00,359.37,359.45,359.11,359.23,4694.0,356.9684,357.0479,356.7101,356.8293,4694.0
2024-10-31 15:05:00,359.22,359.22,358.39,358.39,9866.0,356.8194,356.8194,355.9949,355.9949,9866.0
2024-10-31 15:10:00,358.65,358.65,357.92,358.43,7723.0,356.2532,356.2532,355.5281,356.0347,7723.0
2024-10-31 15:15:00,358.44,358.44,358.06,358.27,1700.0,356.0446,356.0446,355.6672,355.8757,1700.0
2024-10-31 15:20:00,358.3,358.86,358.16,358.73,4018.0,355.9055,356.4618,355.7665,356.3327,4018.0
2024-10-31 15:25:00,358.73,359.08,358.56,358.57,6822.0,356.3327,356.6803,356.1638,356.1737,6822.0
2024-10-31 15:30:00,358.69,358.75,358.29,358.54,12531.0,356.2929,356.3525,355.8956,356.1439,12531.0
2024-10-31 15:35:00,358.54,358.61,358.01,358.01,6615.0,356.1439,356.2135,355.6175,355.6175,6615.0
2024-10-31 15:40:00,358.09,358.23,357.74,358.06,13888.0,355.697,355.836,355.3493,355.6672,13888.0
2024-10-31 15:45:00,357.87,358.46,357.87,358.25,20540.0,355.4784,356.0645,355.4784,355.8559,20540.0
2024-10-31 15:50:00,358.31,358.59,357.28,357.43,31206.0,355.9155,356.1936,354.8924,355.0414,31206.0
2024-10-31 15:55:00,357.43,357.66,355.56,356.08,162625.0,355.0414,355.2698,353.1839,353.7004,162625.0
2024-11-01 09:30:00,358.16,360.0,357.78,359.86,60170.0,355.7665,357.5942,355.389,357.4551,60170.0
2024-11-01 09:35:00,359.55,364.46,359.29,363.09,13387.0,357.1472,362.0244,356.8889,360.6635,13387.0
2024-11-01 09:40:00,363.21,364.46,362.46,362.93,34040.0,360.7827,362.0244,360.0377,360.5046,34040.0
2024-11-01 09:45:00,363.27,364.97,362.93,364.96,30724.0,360.8423,362.531,360.5046,362.521,30724.0
2024-11-01 09:50:00,364.1,364.65,363.01,363.22,28149.0,361.6668,362.2131,360.5841,360.7927,28149.0
2024-11-01 09:55:00,363.21,363.21,362.31,363.17,14368.0,360.7827,360.7827,359.8888,360.743,14368.0
2024-11-01 10:00:00,362.34,363.49,362.34,363.49,5324.0,359.9185,361.0609,359.9185,361.0609,5324.0
2024-11-01 10:05:00,363.83,364.45,363.51,364.11,7080.0,361.3986,362.0144,361.0807,361.6767,7080.0
2024-11-01 10:10:00,364.67,364.74,364.03,364.6,6290.0,362.233,362.3025,361.5973,362.1634,6290.0
2024-11-01 10:15:00,364.76,364.85,363.95,364.34,5211.0,362.3224,362.4118,361.5178,361.9052,5211.0
2024-11-01 10:20:00,364.29,364.8,364.07,364.8,3878.0,361.8555,362.3621,361.637,362.3621,3878.0
2024-11-01 10:25:00,364.71,364.95,364.27,364.44,4102.0,362.2727,362.5111,361.8357,362.0045,4102.0
2024-11-01 10:30:00,364.54,364.71,364.19,364.52,1897.0,362.1038,362.2727,361.7562,362.084,1897.0
2024-11-01 10:35:00,364.52,364.76,363.34,363.34,14215.0,362.084,362.3224,360.9119,360.9119,14215.0
2024-11-01 10:40:00,363.37,363.69,363.21,363.34,13810.0,360.9417,361.2595,360.7827,360.9119,13810.0
2024-11-01 10:45:00,363.35,363.66,363.23,363.66,1921.0,360.9218,361.2297,360.8026,361.2297,1921.0
2024-11-01 10:50:00,363.62,364.75,363.52,364.58,1700.0,361.19,362.3124,361.0907,362.1436,1700.0
2024-11-01 10:55:00,364.63,365.11,364.49,364.93,6161.0,362.1932,362.67,362.0542,362.4912,6161.0
2024-11-01 11:00:00,364.93,365.06,364.49,365.06,10619.0,362.4912,362.6204,362.0542,362.6204,10619.0
2024-11-01 11:05:00,364.97,365.0,364.15,364.15,11131.0,362.531,362.5608,361.7165,361.7165,11131.0
2024-11-01 11:10:00,364.23,365.03,364.22,364.78,8729.0,361.7959,362.5906,361.786,362.3422,8729.0
2024-11-01 11:15:00,364.78,364.78,364.28,364.56,15528.0,362.3422,362.3422,361.8456,362.1237,15528.0
2024-11-01 11:20:00,364.54,364.68,364.16,364.35,116804.0,362.1038,362.2429,361.7264,361.9151,116804.0
2024-11-01 11:25:00,364.36,364.61,364.0,364.12,4102.0,361.9251,362.1734,361.5675,361.6867,4102.0
2024-11-01 11:30:00,363.97,364.27,363.97,364.23,1700.0,361.5377,361.8357,361.5377,361.7959,1700.0
2024-11-01 11:35:00,364.24,364.42,363.98,364.08,4977.0,361.8059,361.9846,361.5476,361.6469,4977.0
2024-11-01 11:40:00,364.18,364.3,364.14,364.19,3600.0,361.7463,361.8655,361.7065,361.7562,3600.0
2024-11-01 11:45:00,364.31,364.69,364.03,364.27,9813.0,361.8754,362.2528,361.5973,361.8357,9813.0
2024-11-01 11:50:00,364.51,364.88,364.51,364.7,3815.0,362.074,362.4416,362.074,362.2628,3815.0
2024-11-01 11:55:00,364.74,365.13,364.74,364.83,5477.0,362.3025,362.6899,362.3025,362.3919,5477.0
2024-11-01 12:00:00,364.85,364.97,364.25,364.44,3600.0,362.4118,362.531,361.8158,362.0045,3600.0
2024-11-01 12:05:00,364.25,364.79,364.25,364.61,4784.0,361.8158,362.3522,361.8158,362.1734,4784.0
2024-11-01 12:10:00,364.6,364.86,364.08,364.19,6549.0,362.1634,362.4217,361.6469,361.7562,6549.0
2024-11-01 12:15:00,363.96,364.25,363.96,364.09,3132.0,361.5277,361.8158,361.5277,361.6569,3132.0
2024-11-01 12:20:00,364.11,364.6,364.0,364.6,9288.0,361.6767,362.1634,361.5675,362.1634,9288.0
2024-11-01 12:25:00,364.54,365.02,364.09,364.95,42729.0,362.1038,362.5806,361.6569,362.5111,42729.0
2024-11-01 12:30:00,364.75,365.62,364.75,365.41,53719.0,362.3124,363.1766,362.3124,362.968,53719.0
2024-11-01 12:35:00,365.61,365.72,365.1,365.65,26086.0,363.1667,363.276,362.6601,363.2064,26086.0
2024-11-01 12:40:00,365.65,365.65,364.47,364.47,8459.0,363.2064,363.2064,362.0343,362.0343,8459.0
2024-11-01 12:45:00,364.99,365.43,364.94,365.14,4964.0,362.5508,362.9879,362.5012,362.6998,4964.0
2024-11-01 12:50:00,364.92,365.2,364.74,365.02,1641.0,362.4813,362.7594,362.3025,362.5806,1641.0
2024-11-01 12:55:00,365.02,365.04,364.26,364.43,5120.0,362.5806,362.6005,361.8257,361.9946,5120.0
2024-11-01 13:00:00,364.61,364.63,364.26,364.26,3646.0,362.1734,362.1932,361.8257,361.8257,3646.0
2024-11-01 13:05:00,364.26,364.26,363.5,363.58,2150.0,361.8257,361.8257,361.0708,361.1503,2150.0
2024-11-01 13:10:00,363.37,363.53,363.06,363.2,1613.0,360.9417,361.1006,360.6337,360.7728,1613.0
2024-11-01 13:15:00,363.62,363.85,363.46,363.85,1251.0,361.19,361.4185,361.0311,361.4185,1251.0
2024-11-01 13:20:00,363.54,363.62,363.37,363.62,1745.0,361.1105,361.19,360.9417,361.19,1745.0
2024-11-01 13:25:00,363.62,363.79,363.28,363.4,3369.0,361.19,361.3589,360.8523,360.9715,3369.0
2024-11-01 13:30:00,363.62,363.71,363.11,363.25,5547.0,361.19,361.2794,360.6834,360.8225,5547.0
2024-11-01 13:35:00,363.25,363.61,362.92,363.56,6194.0,360.8225,361.1801,360.4947,361.1304,6194.0
2024-11-01 13:40:00,363.78,363.78,363.55,363.56,924.0,361.3489,361.3489,361.1205,361.1304,924.0
2024-11-01 13:45:00,363.56,363.94,363.51,363.9,4997.0,361.1304,361.5079,361.0807,361.4681,4997.0
2024-11-01 13:50:00,364.16,364.49,364.16,364.34,932.0,361.7264,362.0542,361.7264,361.9052,932.0
2024-11-01 13:55:00,364.33,364.81,364.31,364.35,7887.0,361.8953,362.372,361.8754,361.9151,7887.0
2024-11-01 14:00:00,364.48,364.74,364.26,364.5,3887.0,362.0442,362.3025,361.8257,362.0641,3887.0
2024-11-01 14:05:00,364.4,364.9,364.4,364.58,6405.0,361.9648,362.4614,361.9648,362.1436,6405.0
2024-11-01 14:10:00,364.6,365.1,364.41,365.1,2466.0,362.1634,362.6601,361.9747,362.6601,2466.0
2024-11-01 14:15:00,365.16,365.57,365.16,365.26,1403.0,362.7197,363.127,362.7197,362.819,1403.0
2024-11-01 14:20:00,365.57,366.3,365.42,366.28,6660.0,363.127,363.8521,362.978,363.8322,6660.0
2024-11-01 14:25:00,366.24,366.33,365.79,365.79,9550.0,363.7925,363.8819,363.3455,363.3455,9550.0
2024-11-01 14:30:00,365.79,366.13,365.64,366.01,3661.0,363.3455,363.6832,363.1965,363.564,3661.0
2024-11-01 14:35:00,365.9,366.23,365.9,366.13,4933.0,363.4548,363.7826,363.4548,363.6832,4933.0
2024-11-01 14:40:00,366.01,366.16,365.9,366.1,5013.0,363.564,363.713,363.4548,363.6534,5013.0
2024-11-01 14:45:00,366.26,366.31,366.15,366.23,3152.0,363.8124,363.862,363.7031,363.7826,3152.0
2024-11-01 14:50:00,366.22,366.27,366.07,366.07,6159.0,363.7726,363.8223,363.6236,363.6236,6159.0
2024-11-01 14:55:00,366.24,366.41,365.94,366.33,5849.0,363.7925,363.9614,363.4945,363.8819,5849.0
2024-11-01 15:00:00,366.35,366.44,366.21,366.44,5657.0,363.9018,363.9911,363.7627,363.9911,5657.0
2024-11-01 15:05:00,366.41,367.15,366.39,367.15,18019.0,363.9614,364.6964,363.9415,364.6964,18019.0
2024-11-01 15:10:00,367.16,367.46,366.97,367.4,9139.0,364.7063,365.0043,364.5176,364.9447,9139.0
2024-11-01 15:15:00,367.34,367.5,367.19,367.5,5300.0,364.8851,365.0441,364.7361,365.0441,5300.0
2024-11-01 15:20:00,367.51,367.76,367.46,367.75,4051.0,365.054,365.3023,365.0043,365.2924,4051.0
2024-11-01 15:25:00,367.72,367.74,367.12,367.12,9992.0,365.2626,365.2825,364.6666,364.6666,9992.0
2024-11-01 15:30:00,367.02,367.48,367.02,367.48,8261.0,364.5673,365.0242,364.5673,365.0242,8261.0
2024-11-01 15:35:00,367.38,367.38,366.71,366.8,7462.0,364.9249,364.9249,364.2593,364.3487,7462.0
2024-11-01 15:40:00,366.92,367.14,366.88,366.96,10752.0,364.4679,364.6865,364.4282,364.5077,10752.0
2024-11-01 15:45:00,366.94,367.02,366.6,366.71,19649.0,364.4878,364.5673,364.1501,364.2593,19649.0
2024-11-01 15:50:00,366.64,366.76,366.23,366.72,23654.0,364.1898,364.309,363.7826,364.2693,23654.0
2024-11-01 15:55:00,366.88,367.2,366.54,367.18,94365.0,364.4282,364.7461,364.0905,364.7262,94365.0
2024-11-04 09:30:00,368.0,369.69,367.95,369.2,20486.0,365.5407,367.2194,365.4911,366.7327,20486.0
2024-11-04 09:35:00,369.59,369.59,367.78,368.38,1551.0,367.1201,367.1201,365.3222,365.9182,1551.0
2024-11-04 09:40:00,368.33,368.86,367.19,367.6,1534.0,365.8685,366.395,364.7361,365.1434,1534.0
2024-11-04 09:45:00,368.1,368.45,367.79,368.21,1005.0,365.6401,365.9877,365.3321,365.7493,1005.0
2024-11-04 09:50:00,367.54,368.18,367.01,368.18,1889.0,365.0838,365.7195,364.5573,365.7195,1889.0
2024-11-04 09:55:00,368.13,368.66,367.71,367.72,6980.0,365.6699,366.1963,365.2527,365.2626,6980.0
2024-11-04 10:00:00,368.3,368.84,368.29,368.84,4707.0,365.8387,366.3751,365.8288,366.3751,4707.0
2024-11-04 10:05:00,368.68,368.71,367.84,367.84,1942.0,366.2162,366.246,365.3818,365.3818,1942.0
2024-11-04 10:10:00,368.03,368.19,367.12,367.21,1378.0,365.5705,365.7295,364.6666,364.756,1378.0
2024-11-04 10:15:00,367.11,367.31,366.75,367.31,620.0,364.6567,364.8553,364.2991,364.8553,620.0
2024-11-04 10:20:00,366.53,366.6,366.33,366.33,870.0,364.0805,364.1501,363.8819,363.8819,870.0
2024-11-04 10:25:00,366.94,367.36,366.67,367.08,3191.0,364.4878,364.905,364.2196,364.6269,3191.0
2024-11-04 10:30:00,367.04,367.04,366.58,366.88,1467.0,364.5871,364.5871,364.1302,364.4282,1467.0
2024-11-04 10:35:00,366.61,366.77,366.42,366.72,904.0,364.16,364.3189,363.9713,364.2693,904.0
2024-11-04 10:40:00,366.9,366.9,366.45,366.72,940.0,364.4481,364.4481,364.0011,364.2693,940.0
2024-11-04 10:45:00,366.6,366.6,366.31,366.38,809.0,364.1501,364.1501,363.862,363.9316,809.0
2024-11-04 10:50:00,366.72,366.74,366.4,366.6,619.0,364.2693,364.2891,363.9514,364.1501,619.0
2024-11-04 10:55:00,366.74,367.06,366.73,366.84,2803.0,364.2891,364.607,364.2792,364.3885,2803.0
2024-11-04 11:00:00,366.75,366.86,366.64,366.64,430.0,364.2991,364.4083,364.1898,364.1898,430.0
2024-11-04 11:05:00,366.67,366.89,366.6,366.89,1341.0,364.2196,364.4381,364.1501,364.4381,1341.0
2024-11-04 11:10:00,366.81,366.81,366.04,366.43,4116.0,364.3587,364.3587,363.5938,363.9812,4116.0
2024-11-04 11:15:00,366.24,366.66,366.23,366.44,3430.0,363.7925,364.2097,363.7826,363.9911,3430.0
2024-11-04 11:20:00,366.42,366.71,366.29,366.39,2244.0,363.9713,364.2593,363.8422,363.9415,2244.0
2024-11-04 11:25:00,366.28,366.33,365.91,365.91,4030.0,363.8322,363.8819,363.4647,363.4647,4030.0
2024-11-04 11:30:00,365.7,365.7,365.01,365.01,2434.0,363.2561,363.2561,362.5707,362.5707,2434.0
2024-11-04 11:35:00,365.23,365.84,365.1,365.59,1265.0,362.7892,363.3952,362.6601,363.1468,1265.0
2024-11-04 11:40:00,365.28,365.28,364.55,364.68,5990.0,362.8389,362.8389,362.1138,362.2429,5990.0
2024-11-04 11:45:00,364.66,364.95,364.5,364.62,1600.0,362.223,362.5111,362.0641,362.1833,1600.0
2024-11-04 11:50:00,364.54,365.11,364.5,365.11,2735.0,362.1038,362.67,362.0641,362.67,2735.0
2024-11-04 11:55:00,364.85,365.07,364.74,365.07,1265.0,362.4118,362.6303,362.3025,362.6303,1265.0
2024-11-04 12:00:00,364.87,364.87,364.28,364.74,4647.0,362.4316,362.4316,361.8456,362.3025,4647.0
2024-11-04 12:05:00,364.73,365.01,364.59,364.69,1290.0,362.2926,362.5707,362.1535,362.2528,1290.0
2024-11-04 12:10:00,364.69,364.69,364.12,364.4,3203.0,362.2528,362.2528,361.6867,361.9648,3203.0
2024-11-04 12:15:00,364.44,365.27,364.44,365.27,3035.0,362.0045,362.829,362.0045,362.829,3035.0
2024-11-04 12:20:00,365.09,365.54,365.08,365.49,5397.0,362.6502,363.0972,362.6402,363.0475,5397.0
2024-11-04 12:25:00,365.39,365.63,365.15,365.21,3536.0,362.9482,363.1866,362.7098,362.7694,3536.0
2024-11-04 12:30:00,365.28,365.51,365.14,365.5,3377.0,362.8389,363.0674,362.6998,363.0574,3377.0
2024-11-04 12:35:00,365.42,365.87,365.36,365.87,1412.0,362.978,363.425,362.9184,363.425,1412.0
2024-11-04 12:40:00,365.52,365.73,365.49,365.73,567.0,363.0773,363.2859,363.0475,363.2859,567.0
2024-11-04 12:45:00,365.65,365.65,365.64,365.65,100.0,363.2064,363.2064,363.1965,363.2064,100.0
2024-11-04 12:50:00,365.78,365.86,365.61,365.64,2434.0,363.3356,363.415,363.1667,363.1965,2434.0
2024-11-04 12:55:00,365.81,366.0,365.74,365.9,2077.0,363.3654,363.5541,363.2958,363.4548,2077.0
2024-11-04 13:00:00,366.09,366.28,365.68,366.04,7692.0,363.6435,363.8322,363.2362,363.5938,7692.0
2024-11-04 13:05:00,366.03,366.03,365.22,365.39,2093.0,363.5839,363.5839,362.7793,362.9482,2093.0
2024-11-04 13:10:00,365.39,365.78,365.34,365.77,1339.0,362.9482,363.3356,362.8985,363.3256,1339.0
2024-11-04 13:15:00,365.77,366.25,365.77,366.25,2184.0,363.3256,363.8024,363.3256,363.8024,2184.0
2024-11-04 13:20:00,366.33,366.34,366.14,366.15,872.0,363.8819,363.8918,363.6932,363.7031,872.0
2024-11-04 13:25:00,366.26,366.26,365.88,365.88,2166.0,363.8124,363.8124,363.4349,363.4349,2166.0
2024-11-04 13:30:00,365.79,366.11,365.68,365.68,1000.0,363.3455,363.6634,363.2362,363.2362,1000.0
2024-11-04 13:35:00,365.9,365.91,365.63,365.63,500.0,363.4548,363.4647,363.1866,363.1866,500.0
2024-11-04 13:40:00,365.6,366.07,365.6,365.66,1561.0,363.1568,363.6236,363.1568,363.2164,1561.0
2024-11-04 13:45:00,365.68,366.21,365.68,366.21,4986.0,363.2362,363.7627,363.2362,363.7627,4986.0
2024-11-04 13:50:00,366.15,366.15,366.04,366.04,1158.0,363.7031,363.7031,363.5938,363.5938,1158.0
2024-11-04 13:55:00,366.05,366.05,365.05,365.05,6600.0,363.6038,363.6038,362.6104,362.6104,6600.0
2024-11-04 14:00:00,365.13,365.33,365.02,365.21,2882.0,362.6899,362.8886,362.5806,362.7694,2882.0
2024-11-04 14:05:00,365.12,365.41,365.11,365.35,2971.0,362.68,362.968,362.67,362.9084,2971.0
2024-11-04 14:10:00,365.21,365.43,365.16,365.3,1832.0,362.7694,362.9879,362.7197,362.8588,1832.0
2024-11-04 14:15:00,365.3,365.3,364.96,365.14,3707.0,362.8588,362.8588,362.521,362.6998,3707.0
2024-11-04 14:20:00,364.99,365.16,364.94,365.06,904.0,362.5508,362.7197,362.5012,362.6204,904.0
2024-11-04 14:25:00,364.89,365.03,364.74,364.88,3003.0,362.4515,362.5906,362.3025,362.4416,3003.0
2024-11-04 14:30:00,364.87,365.31,364.81,365.31,6138.0,362.4316,362.8687,362.372,362.8687,6138.0
2024-11-04 14:35:00,365.45,366.25,365.45,366.25,3368.0,363.0078,363.8024,363.0078,363.8024,3368.0
2024-11-04 14:40:00,366.19,366.38,365.92,365.92,742.0,363.7428,363.9316,363.4746,363.4746,742.0
2024-11-04 14:45:00,365.99,366.28,365.91,366.12,2489.0,363.5442,363.8322,363.4647,363.6733,2489.0
2024-11-04 14:50:00,366.21,366.39,366.2,366.3,1231.0,363.7627,363.9415,363.7528,363.8521,1231.0
2024-11-04 14:55:00,366.36,366.65,366.28,366.37,1883.0,363.9117,364.1997,363.8322,363.9216,1883.0
2024-11-04 15:00:00,366.34,366.34,365.88,365.88,6610.0,363.8918,363.8918,363.4349,363.4349,6610.0
2024-11-04 15:05:00,366.0,366.07,365.68,365.68,1763.0,363.5541,363.6236,363.2362,363.2362,1763.0
2024-11-04 15:10:00,365.86,365.86,365.54,365.62,1329.0,363.415,363.415,363.0972,363.1766,1329.0
2024-11-04 15:15:00,365.69,365.8,365.64,365.8,1250.0,363.2462,363.3554,363.1965,363.3554,1250.0
2024-11-04 15:20:00,365.64,365.77,365.55,365.56,1485.0,363.1965,363.3256,363.1071,363.117,1485.0
2024-11-04 15:25:00,365.59,366.27,365.59,366.11,19932.0,363.1468,363.8223,363.1468,363.6634,19932.0
2024-11-04 15:30:00,366.27,366.5,366.2,366.47,5538.0,363.8223,364.0507,363.7528,364.0209,5538.0
2024-11-04 15:35:00,366.5,366.62,366.31,366.58,4111.0,364.0507,364.1699,363.862,364.1302,4111.0
2024-11-04 15:40:00,366.48,367.29,366.48,367.13,6500.0,364.0309,364.8355,364.0309,364.6765,6500.0
2024-11-04 15:45:00,367.07,367.24,366.5,366.51,8939.0,364.6169,364.7858,364.0507,364.0607,8939.0
2024-11-04 15:50:00,366.49,366.77,366.35,366.47,9946.0,364.0408,364.3189,363.9018,364.0209,9946.0
2024-11-04 15:55:00,366.61,367.29,366.29,367.05,43059.0,364.16,364.8355,363.8422,364.5971,43059.0
2024-11-05 09:30:00,366.24,366.81,364.1,365.66,12789.0,363.7925,364.3587,361.6668,363.2164,12789.0
2024-11-05 09:35:00,365.03,365.03,363.33,363.69,2309.0,362.5906,362.5906,360.9019,361.2595,2309.0
2024-11-05 09:40:00,364.56,365.1,363.38,364.08,16193.0,362.1237,362.6601,360.9516,361.6469,16193.0
2024-11-05 09:45:00,363.29,365.09,363.05,363.55,7719.0,360.8622,362.6502,360.6238,361.1205,7719.0
2024-11-05 09:50:00,363.76,364.52,363.3,364.5,36858.0,361.3291,362.084,360.8721,362.0641,36858.0
2024-11-05 09:55:00,364.41,365.55,364.2,365.25,33973.0,361.9747,363.1071,361.7661,362.8091,33973.0
2024-11-05 10:00:00,365.32,365.34,364.47,364.54,4792.0,362.8786,362.8985,362.0343,362.1038,4792.0
2024-11-05 10:05:00,364.61,364.79,364.21,364.67,7681.0,362.1734,362.3522,361.7761,362.233,7681.0
2024-11-05 10:10:00,364.67,366.0,364.66,365.88,11807.0,362.233,363.5541,362.223,363.4349,11807.0
2024-11-05 10:15:00,365.88,366.23,365.63,365.95,8680.0,363.4349,363.7826,363.1866,363.5044,8680.0
2024-11-05 10:20:00,366.05,366.95,365.96,366.94,8255.0,363.6038,364.4977,363.5144,364.4878,8255.0
2024-11-05 10:25:00,366.99,367.22,366.02,366.02,3622.0,364.5375,364.7659,363.574,363.574,3622.0
2024-11-05 10:30:00,366.46,366.58,366.06,366.3,4461.0,364.011,364.1302,363.6137,363.8521,4461.0
2024-11-05 10:35:00,366.47,367.88,366.47,367.74,14536.0,364.0209,365.4215,364.0209,365.2825,14536.0
2024-11-05 10:40:00,367.31,367.31,366.66,367.11,2177.0,364.8553,364.8553,364.2097,364.6567,2177.0
2024-11-05 10:45:00,366.73,367.07,366.66,366.8,1436.0,364.2792,364.6169,364.2097,364.3487,1436.0
2024-11-05 10:50:00,366.87,366.96,365.67,366.69,8058.0,364.4183,364.5077,363.2263,364.2395,8058.0
2024-11-05 10:55:00,366.69,368.14,366.5,368.14,13368.0,364.2395,365.6798,364.0507,365.6798,13368.0
2024-11-05 11:00:00,367.91,368.13,367.5,367.9,9801.0,365.4513,365.6699,365.0441,365.4414,9801.0
2024-11-05 11:05:00,367.77,368.23,367.53,368.0,10805.0,365.3123,365.7692,365.0739,365.5407,10805.0
2024-11-05 11:10:00,368.01,368.33,367.89,368.31,1559.0,365.5507,365.8685,365.4315,365.8487,1559.0
2024-11-05 11:15:00,368.16,368.23,367.32,367.45,5081.0,365.6997,365.7692,364.8653,364.9944,5081.0
2024-11-05 11:20:00,367.57,367.59,366.98,367.34,3850.0,365.1136,365.1335,364.5275,364.8851,3850.0
2024-11-05 11:25:00,367.28,367.75,366.89,367.48,8201.0,364.8255,365.2924,364.4381,365.0242,8201.0
2024-11-05 11:30:00,367.61,368.22,367.48,367.84,4667.0,365.1533,365.7593,365.0242,365.3818,4667.0
2024-11-05 11:35:00,367.63,367.85,367.55,367.55,900.0,365.1732,365.3917,365.0937,365.0937,900.0
2024-11-05 11:40:00,367.29,367.32,366.45,366.45,400.0,364.8355,364.8653,364.0011,364.0011,400.0
2024-11-05 11:45:00,366.7,367.16,366.49,367.08,5518.0,364.2494,364.7063,364.0408,364.6269,5518.0
2024-11-05 11:50:00,367.1,367.24,366.83,367.23,4480.0,364.6467,364.7858,364.3785,364.7759,4480.0
2024-11-05 11:55:00,367.07,367.27,366.95,367.03,3533.0,364.6169,364.8156,364.4977,364.5772,3533.0
2024-11-05 12:00:00,367.15,367.5,367.04,367.5,4131.0,364.6964,365.0441,364.5871,365.0441,4131.0
2024-11-05 12:05:00,367.5,368.55,367.5,368.47,3904.0,365.0441,366.087,365.0441,366.0076,3904.0
2024-11-05 12:10:00,368.51,369.35,368.51,369.09,12938.0,366.0473,366.8817,366.0473,366.6234,12938.0
2024-11-05 12:15:00,369.09,369.19,368.81,368.82,1961.0,366.6234,366.7228,366.3453,366.3552,1961.0
2024-11-05 12:20:00,369.0,369.0,368.51,368.96,4193.0,366.534,366.534,366.0473,366.4943,4193.0
2024-11-05 12:25:00,368.96,368.96,368.27,368.27,4441.0,366.4943,366.4943,365.8089,365.8089,4441.0
2024-11-05 12:30:00,368.47,368.92,368.19,368.92,3989.0,366.0076,366.4546,365.7295,366.4546,3989.0
2024-11-05 12:35:00,369.03,369.03,368.66,368.74,3062.0,366.5638,366.5638,366.1963,366.2758,3062.0
2024-11-05 12:40:00,368.71,369.06,368.45,368.66,2044.0,366.246,366.5936,365.9877,366.1963,2044.0
2024-11-05 12:45:00,368.66,369.1,368.64,369.1,3301.0,366.1963,366.6334,366.1764,366.6334,3301.0
2024-11-05 12:50:00,369.03,369.29,368.88,369.13,2800.0,366.5638,366.8221,366.4148,366.6632,2800.0
2024-11-05 12:55:00,369.13,369.14,367.93,367.93,6442.0,366.6632,366.6731,365.4712,365.4712,6442.0
2024-11-05 13:00:00,367.93,368.58,367.91,368.51,3365.0,365.4712,366.1168,365.4513,366.0473,3365.0
2024-11-05 13:05:00,368.56,368.78,367.86,367.99,2754.0,366.097,366.3155,365.4017,365.5308,2754.0
2024-11-05 13:10:00,367.84,368.12,367.58,367.58,3667.0,365.3818,365.6599,365.1235,365.1235,3667.0
2024-11-05 13:15:00,367.73,368.16,367.59,368.16,7491.0,365.2725,365.6997,365.1335,365.6997,7491.0
2024-11-05 13:20:00,368.28,368.33,367.74,367.85,3563.0,365.8189,365.8685,365.2825,365.3917,3563.0
2024-11-05 13:25:00,367.86,368.38,367.63,368.08,4529.0,365.4017,365.9182,365.1732,365.6202,4529.0
2024-11-05 13:30:00,368.1,368.1,367.77,367.87,2373.0,365.6401,365.6401,365.3123,365.4116,2373.0
2024-11-05 13:35:00,367.93,368.19,367.83,367.91,4921.0,365.4712,365.7295,365.3719,365.4513,4921.0
2024-11-05 13:40:00,368.2,368.55,368.0,368.43,5230.0,365.7394,366.087,365.5407,365.9679,5230.0
2024-11-05 13:45:00,368.38,368.57,368.14,368.3,2178.0,365.9182,366.1069,365.6798,365.8387,2178.0
2024-11-05 13:50:00,368.16,368.61,368.16,368.61,4669.0,365.6997,366.1466,365.6997,366.1466,4669.0
2024-11-05 13:55:00,368.59,368.69,368.44,368.45,3063.0,366.1268,366.2261,365.9778,365.9877,3063.0
2024-11-05 14:00:00,368.59,369.32,368.59,368.94,3733.0,366.1268,366.8519,366.1268,366.4744,3733.0
2024-11-05 14:05:00,368.86,369.13,368.57,369.13,6263.0,366.395,366.6632,366.1069,366.6632,6263.0
2024-11-05 14:10:00,369.13,369.15,368.85,368.85,2938.0,366.6632,366.683,366.385,366.385,2938.0
2024-11-05 14:15:00,368.8,369.13,368.68,368.89,6078.0,366.3354,366.6632,366.2162,366.4248,6078.0
2024-11-05 14:20:00,368.88,369.07,368.69,369.05,8204.0,366.4148,366.6036,366.2261,366.5837,8204.0
2024-11-05 14:25:00,369.11,369.11,368.55,368.55,4208.0,366.6433,366.6433,366.087,366.087,4208.0
2024-11-05 14:30:00,368.57,369.14,368.54,369.14,5592.0,366.1069,366.6731,366.0771,366.6731,5592.0
2024-11-05 14:35:00,369.31,369.57,369.31,369.38,3931.0,366.842,367.1002,366.842,366.9115,3931.0
2024-11-05 14:40:00,369.5,369.56,369.37,369.56,2815.0,367.0307,367.0903,366.9016,367.0903,2815.0
2024-11-05 14:45:00,369.56,369.56,369.14,369.15,5084.0,367.0903,367.0903,366.6731,366.683,5084.0
2024-11-05 14:50:00,369.15,369.17,368.95,369.17,6718.0,366.683,366.7029,366.4844,366.7029,6718.0
2024-11-05 14:55:00,369.17,369.3,368.7,369.3,3886.0,366.7029,366.832,366.236,366.832,3886.0
2024-11-05 15:00:00,369.04,369.19,368.73,368.86,2150.0,366.5738,366.7228,366.2658,366.395,2150.0
2024-11-05 15:05:00,368.86,369.81,368.85,369.77,12692.0,366.395,367.3386,366.385,367.2989,12692.0
2024-11-05 15:10:00,369.69,369.91,369.61,369.63,6982.0,367.2194,367.438,367.14,367.1598,6982.0
2024-11-05 15:15:00,369.61,369.65,369.44,369.54,2529.0,367.14,367.1797,366.9711,367.0704,2529.0
2024-11-05 15:20:00,369.53,369.68,369.47,369.57,6710.0,367.0605,367.2095,367.0009,367.1002,6710.0
2024-11-05 15:25:00,369.57,369.57,369.24,369.35,6279.0,367.1002,367.1002,366.7724,366.8817,6279.0
2024-11-05 15:30:00,369.48,369.85,369.42,369.44,6624.0,367.0108,367.3784,366.9512,366.9711,6624.0
2024-11-05 15:35:00,369.45,369.73,369.2,369.2,5537.0,366.981,367.2592,366.7327,366.7327,5537.0
2024-11-05 15:40:00,369.15,369.29,368.95,369.15,7443.0,366.683,366.8221,366.4844,366.683,7443.0
2024-11-05 15:45:00,369.09,369.68,368.94,369.38,9112.0,366.6234,367.2095,366.4744,366.9115,9112.0
2024-11-05 15:50:00,369.38,369.97,369.38,369.95,15481.0,366.9115,367.4976,366.9115,367.4777,15481.0
2024-11-05 15:55:00,369.88,370.29,369.57,369.88,46813.0,367.4082,367.8154,367.1002,367.4082,46813.0
2024-11-06 09:30:00,374.0,376.04,372.3,374.02,31821.0,371.5006,373.527,369.812,371.5205,31821.0
2024-11-06 09:35:00,373.18,373.18,371.29,372.69,11451.0,370.6861,370.6861,368.8087,370.1994,11451.0
2024-11-06 09:40:00,373.35,374.32,372.33,372.54,21622.0,370.855,371.8185,369.8418,370.0504,21622.0
2024-11-06 09:45:00,372.56,373.69,370.76,371.58,8768.0,370.0703,371.1927,368.2823,369.0968,8768.0
2024-11-06 09:50:00,370.75,371.0,369.65,370.38,21961.0,368.2723,368.5207,367.1797,367.9048,21961.0
2024-11-06 09:55:00,370.42,370.49,369.1,369.71,15263.0,367.9446,368.0141,366.6334,367.2393,15263.0
2024-11-06 10:00:00,370.0,370.0,368.15,368.51,30957.0,367.5274,367.5274,365.6897,366.0473,30957.0
2024-11-06 10:05:00,368.08,368.08,365.3,366.85,10958.0,365.6202,365.6202,362.8588,364.3984,10958.0
2024-11-06 10:10:00,366.91,367.13,365.16,365.98,21213.0,364.458,364.6765,362.7197,363.5342,21213.0
2024-11-06 10:15:00,365.98,367.27,365.51,367.19,14336.0,363.5342,364.8156,363.0674,364.7361,14336.0
2024-11-06 10:20:00,366.86,367.63,365.92,366.25,10467.0,364.4083,365.1732,363.4746,363.8024,10467.0
2024-11-06 10:25:00,366.0,366.06,364.61,365.33,15858.0,363.5541,363.6137,362.1734,362.8886,15858.0
2024-11-06 10:30:00,365.01,367.78,365.01,366.14,6296.0,362.5707,365.3222,362.5707,363.6932,6296.0
2024-11-06 10:35:00,367.09,367.63,366.48,366.55,5123.0,364.6368,365.1732,364.0309,364.1004,5123.0
2024-11-06 10:40:00,366.68,367.35,366.17,367.11,7125.0,364.2295,364.8951,363.723,364.6567,7125.0
2024-11-06 10:45:00,367.12,368.0,366.96,368.0,3791.0,364.6666,365.5407,364.5077,365.5407,3791.0
2024-11-06 10:50:00,367.4,367.61,365.48,365.53,14278.0,364.9447,365.1533,363.0376,363.0872,14278.0
2024-11-06 10:55:00,365.94,366.64,365.19,365.3,8452.0,363.4945,364.1898,362.7495,362.8588,8452.0
2024-11-06 11:00:00,366.0,366.0,365.0,365.57,6610.0,363.5541,363.5541,362.5608,363.127,6610.0
2024-11-06 11:05:00,365.28,366.3,365.28,365.99,3624.0,362.8389,363.8521,362.8389,363.5442,3624.0
2024-11-06 11:10:00,366.24,367.28,365.97,367.26,6039.0,363.7925,364.8255,363.5243,364.8057,6039.0
2024-11-06 11:15:00,367.32,368.76,367.22,368.76,4935.0,364.8653,366.2956,364.7659,366.2956,4935.0
2024-11-06 11:20:00,368.76,369.15,368.18,368.81,5032.0,366.2956,366.683,365.7195,366.3453,5032.0
2024-11-06 11:25:00,369.34,370.0,368.87,369.59,8441.0,366.8718,367.5274,366.4049,367.1201,8441.0
2024-11-06 11:30:00,369.55,369.71,369.16,369.37,5349.0,367.0804,367.2393,366.693,366.9016,5349.0
2024-11-06 11:35:00,369.4,370.36,369.39,370.13,4116.0,366.9314,367.885,366.9214,367.6565,4116.0
2024-11-06 11:40:00,370.0,370.2,369.4,369.4,8351.0,367.5274,367.726,366.9314,366.9314,8351.0
2024-11-06 11:45:00,369.53,369.69,368.85,369.09,3923.0,367.0605,367.2194,366.385,366.6234,3923.0
2024-11-06 11:50:00,369.04,369.05,368.44,368.44,1300.0,366.5738,366.5837,365.9778,365.9778,1300.0
2024-11-06 11:55:00,368.27,368.67,367.95,368.59,4786.0,365.8089,366.2062,365.4911,366.1268,4786.0
2024-11-06 12:00:00,368.59,368.99,368.21,368.84,3300.0,366.1268,366.5241,365.7493,366.3751,3300.0
2024-11-06 12:05:00,368.7,369.22,368.64,368.8,879.0,366.236,366.7526,366.1764,366.3354,879.0
2024-11-06 12:10:00,368.62,368.92,368.52,368.79,2400.0,366.1566,366.4546,366.0572,366.3254,2400.0
2024-11-06 12:15:00,368.67,368.8,367.93,367.93,2739.0,366.2062,366.3354,365.4712,365.4712,2739.0
2024-11-06 12:20:00,367.94,368.53,367.77,368.41,4350.0,365.4811,366.0672,365.3123,365.948,4350.0
2024-11-06 12:25:00,368.41,368.47,368.05,368.07,2802.0,365.948,366.0076,365.5904,365.6103,2802.0
2024-11-06 12:30:00,368.07,368.13,367.75,367.78,3151.0,365.6103,365.6699,365.2924,365.3222,3151.0
2024-11-06 12:35:00,367.72,368.78,367.72,368.63,8364.0,365.2626,366.3155,365.2626,366.1665,8364.0
2024-11-06 12:40:00,368.63,368.8,368.43,368.63,3000.0,366.1665,366.3354,365.9679,366.1665,3000.0
2024-11-06 12:45:00,368.64,368.85,368.44,368.44,3747.0,366.1764,366.385,365.9778,365.9778,3747.0
2024-11-06 12:50:00,368.26,368.28,367.28,367.47,2800.0,365.799,365.8189,364.8255,365.0143,2800.0
2024-11-06 12:55:00,367.66,368.25,367.45,368.17,4990.0,365.203,365.7891,364.9944,365.7096,4990.0
2024-11-06 13:00:00,368.13,368.13,367.75,368.11,1500.0,365.6699,365.6699,365.2924,365.65,1500.0
2024-11-06 13:05:00,367.81,368.28,367.8,368.24,3440.0,365.352,365.8189,365.3421,365.7791,3440.0
2024-11-06 13:10:00,367.86,368.39,367.86,368.24,5701.0,365.4017,365.9281,365.4017,365.7791,5701.0
2024-11-06 13:15:00,368.13,368.67,368.13,368.5,3918.0,365.6699,366.2062,365.6699,366.0374,3918.0
2024-11-06 13:20:00,368.48,368.96,368.29,368.74,3849.0,366.0175,366.4943,365.8288,366.2758,3849.0
2024-11-06 13:25:00,368.83,369.25,368.59,369.19,4054.0,366.3652,366.7824,366.1268,366.7228,4054.0
2024-11-06 13:30:00,369.27,369.34,368.91,369.21,4443.0,366.8022,366.8718,366.4446,366.7426,4443.0
2024-11-06 13:35:00,369.28,369.36,368.41,368.41,6480.0,366.8122,366.8916,365.948,365.948,6480.0
2024-11-06 13:40:00,368.35,368.84,368.24,368.24,2095.0,365.8884,366.3751,365.7791,365.7791,2095.0
2024-11-06 13:45:00,368.24,369.02,368.24,368.85,8041.0,365.7791,366.5539,365.7791,366.385,8041.0
2024-11-06 13:50:00,368.71,368.74,368.36,368.63,1100.0,366.246,366.2758,365.8983,366.1665,1100.0
2024-11-06 13:55:00,368.35,368.63,367.83,368.19,7738.0,365.8884,366.1665,365.3719,365.7295,7738.0
2024-11-06 14:00:00,368.46,368.46,368.21,368.32,2122.0,365.9977,365.9977,365.7493,365.8586,2122.0
2024-11-06 14:05:00,368.08,368.32,367.81,367.81,900.0,365.6202,365.8586,365.352,365.352,900.0
2024-11-06 14:10:00,368.06,368.47,367.89,368.24,4305.0,365.6003,366.0076,365.4315,365.7791,4305.0
2024-11-06 14:15:00,368.4,368.52,368.24,368.37,3836.0,365.9381,366.0572,365.7791,365.9083,3836.0
2024-11-06 14:20:00,368.46,369.14,368.37,369.13,3473.0,365.9977,366.6731,365.9083,366.6632,3473.0
2024-11-06 14:25:00,369.12,369.36,368.82,368.88,4280.0,366.6532,366.8916,366.3552,366.4148,4280.0
2024-11-06 14:30:00,368.64,369.14,368.62,368.69,2727.0,366.1764,366.6731,366.1566,366.2261,2727.0
2024-11-06 14:35:00,368.87,368.87,368.49,368.59,1911.0,366.4049,366.4049,366.0275,366.1268,1911.0
2024-11-06 14:40:00,368.5,368.63,367.86,368.03,3763.0,366.0374,366.1665,365.4017,365.5705,3763.0
2024-11-06 14:45:00,368.02,368.26,367.75,367.75,2920.0,365.5606,365.799,365.2924,365.2924,2920.0
2024-11-06 14:50:00,367.67,367.67,367.18,367.29,3114.0,365.2129,365.2129,364.7262,364.8355,3114.0
2024-11-06 14:55:00,367.43,368.44,367.43,368.37,3520.0,364.9745,365.9778,364.9745,365.9083,3520.0
2024-11-06 15:00:00,368.2,368.43,368.06,368.1,5877.0,365.7394,365.9679,365.6003,365.6401,5877.0
2024-11-06 15:05:00,368.08,368.57,368.08,368.41,5256.0,365.6202,366.1069,365.6202,365.948,5256.0
2024-11-06 15:10:00,368.58,369.31,368.58,369.31,3936.0,366.1168,366.842,366.1168,366.842,3936.0
2024-11-06 15:15:00,369.22,370.36,369.22,370.36,3646.0,366.7526,367.885,366.7526,367.885,3646.0
2024-11-06 15:20:00,370.55,370.55,369.48,369.49,3981.0,368.0737,368.0737,367.0108,367.0208,3981.0
2024-11-06 15:25:00,369.53,369.69,369.28,369.28,2839.0,367.0605,367.2194,366.8122,366.8122,2839.0
2024-11-06 15:30:00,369.37,370.26,369.28,369.98,4704.0,366.9016,367.7856,366.8122,367.5075,4704.0
2024-11-06 15:35:00,370.11,370.63,369.87,370.02,4798.0,367.6366,368.1531,367.3982,367.5472,4798.0
2024-11-06 15:40:00,370.02,370.25,369.62,369.67,2483.0,367.5472,367.7757,367.1499,367.1996,2483.0
2024-11-06 15:45:00,369.74,370.0,369.36,369.75,12972.0,367.2691,367.5274,366.8916,367.279,12972.0
2024-11-06 15:50:00,369.65,369.79,369.09,369.26,17265.0,367.1797,367.3188,366.6234,366.7923,17265.0
2024-11-06 15:55:00,369.5,369.51,368.7,369.26,67507.0,367.0307,367.0406,366.236,366.7923,67507.0
2024-11-07 09:30:00,370.34,370.34,366.66,368.63,12482.0,367.8651,367.8651,364.2097,366.1665,12482.0
2024-11-07 09:35:00,369.03,369.22,368.62,368.62,1011.0,366.5638,366.7526,366.1566,366.1566,1011.0
2024-11-07 09:40:00,368.56,368.56,366.67,367.61,2147.0,366.097,366.097,364.2196,365.1533,2147.0
2024-11-07 09:45:00,368.39,369.02,367.67,368.21,3557.0,365.9281,366.5539,365.2129,365.7493,3557.0
2024-11-07 09:50:00,368.84,368.84,367.4,367.63,1560.0,366.3751,366.3751,364.9447,365.1732,1560.0
2024-11-07 09:55:00,367.38,368.14,367.3,367.77,3275.0,364.9249,365.6798,364.8454,365.3123,3275.0
2024-11-07 10:00:00,367.46,367.77,366.58,366.58,3435.0,365.0043,365.3123,364.1302,364.1302,3435.0
2024-11-07 10:05:00,367.29,367.29,366.52,366.7,8161.0,364.8355,364.8355,364.0706,364.2494,8161.0
2024-11-07 10:10:00,366.71,367.79,366.71,367.31,11200.0,364.2593,365.3321,364.2593,364.8553,11200.0
2024-11-07 10:15:00,367.27,367.28,366.12,366.65,3342.0,364.8156,364.8255,363.6733,364.1997,3342.0
2024-11-07 10:20:00,366.61,367.16,366.6,367.0,2028.0,364.16,364.7063,364.1501,364.5474,2028.0
2024-11-07 10:25:00,367.01,367.28,366.91,367.06,4228.0,364.5573,364.8255,364.458,364.607,4228.0
2024-11-07 10:30:00,367.05,367.29,366.52,367.17,9945.0,364.5971,364.8355,364.0706,364.7163,9945.0
2024-11-07 10:35:00,367.27,368.61,367.27,368.61,2507.0,364.8156,366.1466,364.8156,366.1466,2507.0
2024-11-07 10:40:00,368.58,369.75,367.96,369.4,2251.0,366.1168,367.279,365.501,366.9314,2251.0
2024-11-07 10:45:00,369.5,369.87,369.39,369.56,1000.0,367.0307,367.3982,366.9214,367.0903,1000.0
2024-11-07 10:50:00,369.61,369.61,368.36,368.8,3241.0,367.14,367.14,365.8983,366.3354,3241.0
2024-11-07 10:55:00,368.72,368.72,367.64,367.82,2426.0,366.2559,366.2559,365.1831,365.3619,2426.0
2024-11-07 11:00:00,368.06,369.09,368.04,369.09,2370.0,365.6003,366.6234,365.5805,366.6234,2370.0
2024-11-07 11:05:00,369.01,369.41,368.52,368.52,1474.0,366.544,366.9413,366.0572,366.0572,1474.0
2024-11-07 11:10:00,368.63,369.05,368.35,368.43,3519.0,366.1665,366.5837,365.8884,365.9679,3519.0
2024-11-07 11:15:00,368.44,368.64,368.16,368.64,2168.0,365.9778,366.1764,365.6997,366.1764,2168.0
2024-11-07 11:20:00,368.72,369.14,368.29,368.8,1718.0,366.2559,366.6731,365.8288,366.3354,1718.0
2024-11-07 11:25:00,369.1,369.1,368.61,368.74,1475.0,366.6334,366.6334,366.1466,366.2758,1475.0
2024-11-07 11:30:00,368.85,368.94,368.67,368.73,2024.0,366.385,366.4744,366.2062,366.2658,2024.0
2024-11-07 11:35:00,368.72,368.99,368.6,368.93,1739.0,366.2559,366.5241,366.1367,366.4645,1739.0
2024-11-07 11:40:00,368.93,368.93,368.55,368.55,2727.0,366.4645,366.4645,366.087,366.087,2727.0
2024-11-07 11:45:00,368.74,368.95,368.68,368.88,1574.0,366.2758,366.4844,366.2162,366.4148,1574.0
2024-11-07 11:50:00,368.69,369.65,368.69,369.44,2748.0,366.2261,367.1797,366.2261,366.9711,2748.0
2024-11-07 11:55:00,369.59,370.14,369.41,369.85,4804.0,367.1201,367.6664,366.9413,367.3784,4804.0
2024-11-07 12:00:00,369.2,369.58,369.2,369.29,6295.0,366.7327,367.1102,366.7327,366.8221,6295.0
2024-11-07 12:05:00,369.4,369.78,369.22,369.61,2785.0,366.9314,367.3088,366.7526,367.14,2785.0
2024-11-07 12:10:00,369.71,369.75,369.41,369.48,8001.0,367.2393,367.279,366.9413,367.0108,8001.0
2024-11-07 12:15:00,369.53,370.25,369.53,369.94,2396.0,367.0605,367.7757,367.0605,367.4678,2396.0
2024-11-07 12:20:00,369.96,370.12,369.92,369.95,1307.0,367.4876,367.6466,367.4479,367.4777,1307.0
2024-11-07 12:25:00,370.06,370.06,369.83,369.97,800.0,367.587,367.587,367.3585,367.4976,800.0
2024-11-07 12:30:00,369.81,370.13,369.6,369.75,4680.0,367.3386,367.6565,367.13,367.279,4680.0
2024-11-07 12:35:00,369.9,370.09,369.9,369.97,1162.0,367.428,367.6168,367.428,367.4976,1162.0
2024-11-07 12:40:00,369.96,370.08,369.76,369.82,1087.0,367.4876,367.6068,367.289,367.3486,1087.0
2024-11-07 12:45:00,369.83,369.87,369.66,369.86,1012.0,367.3585,367.3982,367.1896,367.3883,1012.0
2024-11-07 12:50:00,369.86,369.94,369.68,369.93,1245.0,367.3883,367.4678,367.2095,367.4578,1245.0
2024-11-07 12:55:00,369.89,370.09,369.64,369.64,4430.0,367.4181,367.6168,367.1698,367.1698,4430.0
2024-11-07 13:00:00,369.64,369.67,369.63,369.67,721.0,367.1698,367.1996,367.1598,367.1996,721.0
2024-11-07 13:05:00,369.59,370.12,369.49,370.0,3267.0,367.1201,367.6466,367.0208,367.5274,3267.0
2024-11-07 13:10:00,370.0,370.01,369.94,370.01,520.0,367.5274,367.5373,367.4678,367.5373,520.0
2024-11-07 13:15:00,369.93,370.07,369.81,369.84,3114.0,367.4578,367.5969,367.3386,367.3684,3114.0
2024-11-07 13:20:00,369.97,369.97,369.42,369.42,1213.0,367.4976,367.4976,366.9512,366.9512,1213.0
2024-11-07 13:25:00,369.52,369.71,369.27,369.27,2171.0,367.0506,367.2393,366.8022,366.8022,2171.0
2024-11-07 13:30:00,369.4,369.59,369.06,369.23,2065.0,366.9314,367.1201,366.5936,366.7625,2065.0
2024-11-07 13:35:00,368.9,369.21,368.84,369.2,1744.0,366.4347,366.7426,366.3751,366.7327,1744.0
2024-11-07 13:40:00,369.19,369.2,368.98,368.99,1029.0,366.7228,366.7327,366.5142,366.5241,1029.0
2024-11-07 13:45:00,368.94,369.47,368.94,369.47,3107.0,366.4744,367.0009,366.4744,367.0009,3107.0
2024-11-07 13:50:00,369.35,369.35,369.33,369.34,500.0,366.8817,366.8817,366.8618,366.8718,500.0
2024-11-07 13:55:00,369.44,369.5,368.92,369.14,3032.0,366.9711,367.0307,366.4546,366.6731,3032.0
2024-11-07 14:00:00,368.59,368.8,368.2,368.2,1801.0,366.1268,366.3354,365.7394,365.7394,1801.0
2024-11-07 14:05:00,368.2,368.71,367.85,368.6,3966.0,365.7394,366.246,365.3917,366.1367,3966.0
2024-11-07 14:10:00,368.31,368.69,368.3,368.66,1367.0,365.8487,366.2261,365.8387,366.1963,1367.0
2024-11-07 14:15:00,368.62,368.84,368.53,368.68,2567.0,366.1566,366.3751,366.0672,366.2162,2567.0
2024-11-07 14:20:00,368.68,368.85,368.58,368.69,1217.0,366.2162,366.385,366.1168,366.2261,1217.0
2024-11-07 14:25:00,368.69,368.9,368.54,368.75,3211.0,366.2261,366.4347,366.0771,366.2857,3211.0
2024-11-07 14:30:00,368.9,369.27,368.78,369.27,3260.0,366.4347,366.8022,366.3155,366.8022,3260.0
2024-11-07 14:35:00,369.3,369.3,368.75,368.81,5038.0,366.832,366.832,366.2857,366.3453,5038.0
2024-11-07 14:40:00,368.52,368.63,367.85,368.17,6808.0,366.0572,366.1665,365.3917,365.7096,6808.0
2024-11-07 14:45:00,368.16,368.73,368.01,368.52,7247.0,365.6997,366.2658,365.5507,366.0572,7247.0
2024-11-07 14:50:00,368.52,368.62,367.75,367.8,9560.0,366.0572,366.1566,365.2924,365.3421,9560.0
2024-11-07 14:55:00,367.8,368.19,367.36,368.11,11730.0,365.3421,365.7295,364.905,365.65,11730.0
2024-11-07 15:00:00,368.22,368.44,368.13,368.4,6470.0,365.7593,365.9778,365.6699,365.9381,6470.0
2024-11-07 15:05:00,368.33,368.82,368.02,368.72,10295.0,365.8685,366.3552,365.5606,366.2559,10295.0
2024-11-07 15:10:00,368.64,369.18,368.52,369.04,9584.0,366.1764,366.7128,366.0572,366.5738,9584.0
2024-11-07 15:15:00,368.98,369.47,368.98,369.3,4352.0,366.5142,367.0009,366.5142,366.832,4352.0
2024-11-07 15:20:00,369.47,369.69,369.18,369.69,4877.0,367.0009,367.2194,366.7128,367.2194,4877.0
2024-11-07 15:25:00,369.69,369.89,369.54,369.63,4103.0,367.2194,367.4181,367.0704,367.1598,4103.0
2024-11-07 15:30:00,369.86,370.12,369.55,369.99,14186.0,367.3883,367.6466,367.0804,367.5174,14186.0
2024-11-07 15:35:00,369.99,370.06,369.66,369.94,6686.0,367.5174,367.587,367.1896,367.4678,6686.0
2024-11-07 15:40:00,369.89,370.25,369.83,370.06,8645.0,367.4181,367.7757,367.3585,367.587,8645.0
2024-11-07 15:45:00,369.99,370.22,369.87,369.87,6155.0,367.5174,367.7459,367.3982,367.3982,6155.0
2024-11-07 15:50:00,369.87,370.03,369.72,369.84,9236.0,367.3982,367.5572,367.2492,367.3684,9236.0
2024-11-07 15:55:00,369.76,370.14,369.51,370.1,42863.0,367.289,367.6664,367.0406,367.6267,42863.0
2024-11-08 09:30:00,371.11,373.0,370.91,372.64,18359.0,368.6299,370.5073,368.4313,370.1497,18359.0
2024-11-08 09:35:00,372.7,373.48,372.22,372.23,4428.0,370.2093,370.9841,369.7325,369.7425,4428.0
2024-11-08 09:40:00,371.81,372.7,371.81,372.13,877.0,369.3253,370.2093,369.3253,369.6431,877.0
2024-11-08 09:45:00,372.13,372.2,371.45,371.45,2783.0,369.6431,369.7127,368.9677,368.9677,2783.0
2024-11-08 09:50:00,371.57,371.78,370.83,371.51,5339.0,369.0869,369.2955,368.3518,369.0273,5339.0
2024-11-08 09:55:00,371.56,372.24,371.56,372.21,3887.0,369.0769,369.7524,369.0769,369.7226,3887.0
2024-11-08 10:00:00,372.43,373.49,372.43,373.46,6566.0,369.9411,370.994,369.9411,370.9642,6566.0
2024-11-08 10:05:00,373.4,373.86,373.12,373.12,3568.0,370.9046,371.3616,370.6265,370.6265,3568.0
2024-11-08 10:10:00,373.54,373.54,372.48,372.61,2627.0,371.0437,371.0437,369.9908,370.1199,2627.0
2024-11-08 10:15:00,372.84,373.65,372.84,373.61,5057.0,370.3484,371.153,370.3484,371.1132,5057.0
2024-11-08 10:20:00,373.65,374.32,373.65,373.99,1948.0,371.153,371.8185,371.153,371.4907,1948.0
2024-11-08 10:25:00,374.23,374.25,373.96,374.0,1092.0,371.7291,371.749,371.4609,371.5006,1092.0
2024-11-08 10:30:00,374.0,374.46,373.67,374.46,4763.0,371.5006,371.9576,371.1728,371.9576,4763.0
2024-11-08 10:35:00,374.09,375.07,374.09,375.07,5357.0,371.59,372.5635,371.59,372.5635,5357.0
2024-11-08 10:40:00,374.94,375.22,374.71,374.93,1889.0,372.4343,372.7125,372.2059,372.4244,1889.0
2024-11-08 10:45:00,374.75,375.21,374.05,374.05,5208.0,372.2456,372.7025,371.5503,371.5503,5208.0
2024-11-08 10:50:00,374.48,375.16,373.83,375.16,7750.0,371.9774,372.6529,371.3318,372.6529,7750.0
2024-11-08 10:55:00,375.26,375.42,374.77,375.09,3784.0,372.7522,372.9111,372.2655,372.5833,3784.0
2024-11-08 11:00:00,375.03,375.49,374.71,375.49,2142.0,372.5237,372.9807,372.2059,372.9807,2142.0
2024-11-08 11:05:00,375.1,375.31,374.86,375.21,2212.0,372.5933,372.8019,372.3549,372.7025,2212.0
2024-11-08 11:10:00,375.15,375.68,375.15,375.62,5223.0,372.6429,373.1694,372.6429,373.1098,5223.0
2024-11-08 11:15:00,375.4,375.59,375.09,375.32,7564.0,372.8913,373.08,372.5833,372.8118,7564.0
2024-11-08 11:20:00,375.3,375.37,374.33,374.87,8784.0,372.7919,372.8615,371.8284,372.3648,8784.0
2024-11-08 11:25:00,374.85,376.07,374.75,376.07,8395.0,372.3449,373.5568,372.2456,373.5568,8395.0
2024-11-08 11:30:00,376.22,376.46,375.45,375.45,7990.0,373.7058,373.9442,372.9409,372.9409,7990.0
2024-11-08 11:35:00,375.6,375.68,375.08,375.68,2709.0,373.0899,373.1694,372.5734,373.1694,2709.0
2024-11-08 11:40:00,375.77,376.4,375.47,376.13,2053.0,373.2588,373.8846,372.9608,373.6164,2053.0
2024-11-08 11:45:00,376.13,376.38,375.96,376.38,2200.0,373.6164,373.8647,373.4475,373.8647,2200.0
2024-11-08 11:50:00,376.36,376.46,376.12,376.12,1305.0,373.8449,373.9442,373.6065,373.6065,1305.0
2024-11-08 11:55:00,376.25,376.44,376.21,376.44,2896.0,373.7356,373.9243,373.6959,373.9243,2896.0
2024-11-08 12:00:00,376.44,376.9,376.31,376.81,2261.0,373.9243,374.3812,373.7952,374.2918,2261.0
2024-11-08 12:05:00,376.9,377.15,376.71,377.06,2216.0,374.3812,374.6296,374.1925,374.5402,2216.0
2024-11-08 12:10:00,377.19,377.33,377.19,377.31,1051.0,374.6693,374.8084,374.6693,374.7885,1051.0
2024-11-08 12:15:00,377.29,377.39,377.0,377.16,2252.0,374.7686,374.868,374.4806,374.6395,2252.0
2024-11-08 12:20:00,377.16,377.2,377.0,377.17,1300.0,374.6395,374.6792,374.4806,374.6494,1300.0
2024-11-08 12:25:00,377.17,377.17,376.68,376.97,4234.0,374.6494,374.6494,374.1627,374.4508,4234.0
2024-11-08 12:30:00,376.78,376.94,376.77,376.79,985.0,374.262,374.421,374.2521,374.272,985.0
2024-11-08 12:35:00,376.94,376.99,376.94,376.98,1400.0,374.421,374.4706,374.421,374.4607,1400.0
2024-11-08 12:40:00,376.81,377.35,376.8,377.35,3060.0,374.2918,374.8282,374.2819,374.8282,3060.0
2024-11-08 12:45:00,377.28,377.83,377.27,377.83,1320.0,374.7587,375.305,374.7488,375.305,1320.0
2024-11-08 12:50:00,377.65,377.66,377.28,377.42,1571.0,375.1262,375.1362,374.7587,374.8978,1571.0
2024-11-08 12:55:00,377.53,377.53,377.33,377.33,700.0,375.007,375.007,374.8084,374.8084,700.0
2024-11-08 13:00:00,377.34,377.34,377.15,377.21,2244.0,374.8183,374.8183,374.6296,374.6892,2244.0
2024-11-08 13:05:00,377.26,377.28,377.0,377.13,2219.0,374.7388,374.7587,374.4806,374.6097,2219.0
2024-11-08 13:10:00,377.2,377.21,377.03,377.03,815.0,374.6792,374.6892,374.5104,374.5104,815.0
2024-11-08 13:15:00,377.03,377.03,376.42,376.5,6558.0,374.5104,374.5104,373.9045,373.9839,6558.0
2024-11-08 13:20:00,376.79,377.0,376.79,377.0,2079.0,374.272,374.4806,374.272,374.4806,2079.0
2024-11-08 13:25:00,377.0,377.08,376.69,377.04,8021.0,374.4806,374.56,374.1727,374.5203,8021.0
2024-11-08 13:30:00,376.9,376.9,376.62,376.83,400.0,374.3812,374.3812,374.1031,374.3117,400.0
2024-11-08 13:35:00,376.37,376.37,376.16,376.35,921.0,373.8548,373.8548,373.6462,373.8349,921.0
2024-11-08 13:40:00,376.5,376.5,376.5,376.5,720.0,373.9839,373.9839,373.9839,373.9839,720.0
2024-11-08 13:45:00,376.57,377.15,376.57,377.15,1539.0,374.0535,374.6296,374.0535,374.6296,1539.0
2024-11-08 13:50:00,376.72,376.97,376.72,376.93,1666.0,374.2025,374.4508,374.2025,374.411,1666.0
2024-11-08 13:55:00,376.91,377.34,376.91,377.34,3443.0,374.3912,374.8183,374.3912,374.8183,3443.0
2024-11-08 14:00:00,376.85,377.05,376.8,376.8,1249.0,374.3316,374.5302,374.2819,374.2819,1249.0
2024-11-08 14:05:00,377.09,377.16,377.07,377.07,1025.0,374.57,374.6395,374.5501,374.5501,1025.0
2024-11-08 14:10:00,376.95,377.23,376.5,376.68,5437.0,374.4309,374.709,373.9839,374.1627,5437.0
2024-11-08 14:15:00,376.55,376.94,376.53,376.93,11695.0,374.0336,374.421,374.0137,374.411,11695.0
2024-11-08 14:20:00,376.71,376.97,376.71,376.85,977.0,374.1925,374.4508,374.1925,374.3316,977.0
2024-11-08 14:25:00,376.71,376.97,376.47,376.47,5014.0,374.1925,374.4508,373.9541,373.9541,5014.0
2024-11-08 14:30:00,376.76,376.76,375.67,375.73,8339.0,374.2422,374.2422,373.1595,373.2191,8339.0
2024-11-08 14:35:00,375.7,376.32,375.6,376.16,3308.0,373.1893,373.8051,373.0899,373.6462,3308.0
2024-11-08 14:40:00,376.15,376.21,376.07,376.21,1339.0,373.6363,373.6959,373.5568,373.6959,1339.0
2024-11-08 14:45:00,376.05,376.13,375.43,375.46,5277.0,373.5369,373.6164,372.9211,372.9509,5277.0
2024-11-08 14:50:00,375.56,375.64,375.52,375.52,2456.0,373.0502,373.1297,373.0105,373.0105,2456.0
2024-11-08 14:55:00,375.58,375.83,375.36,375.47,7666.0,373.0701,373.3184,372.8515,372.9608,7666.0
2024-11-08 15:00:00,375.46,375.53,374.91,375.2,7889.0,372.9509,373.0204,372.4045,372.6926,7889.0
2024-11-08 15:05:00,375.14,375.73,375.14,375.37,4817.0,372.633,373.2191,372.633,372.8615,4817.0
2024-11-08 15:10:00,375.44,375.89,375.3,375.89,4915.0,372.931,373.378,372.7919,373.378,4915.0
2024-11-08 15:15:00,375.84,376.27,375.65,376.17,5062.0,373.3283,373.7555,373.1396,373.6561,5062.0
2024-11-08 15:20:00,375.95,376.11,375.52,375.67,6783.0,373.4376,373.5965,373.0105,373.1595,6783.0
2024-11-08 15:25:00,375.84,375.85,375.55,375.7,5740.0,373.3283,373.3383,373.0403,373.1893,5740.0
2024-11-08 15:30:00,375.7,375.76,375.35,375.66,5737.0,373.1893,373.2489,372.8416,373.1495,5737.0
2024-11-08 15:35:00,375.66,375.73,375.4,375.66,5101.0,373.1495,373.2191,372.8913,373.1495,5101.0
2024-11-08 15:40:00,375.73,375.81,375.48,375.54,11885.0,373.2191,373.2985,372.9707,373.0303,11885.0
2024-11-08 15:45:00,375.59,375.74,375.32,375.42,6794.0,373.08,373.229,372.8118,372.9111,6794.0
2024-11-08 15:50:00,375.3,376.26,375.17,375.97,29442.0,372.7919,373.7455,372.6628,373.4575,29442.0
2024-11-08 15:55:00,375.96,376.15,375.62,376.15,61816.0,373.4475,373.6363,373.1098,373.6363,61816.0
2024-11-11 09:30:00,377.47,378.75,377.47,378.16,13810.0,374.9474,376.2189,374.9474,375.6328,13810.0
2024-11-11 09:35:00,378.02,378.07,376.14,378.07,5217.0,375.4938,375.5434,373.6263,375.5434,5217.0
2024-11-11 09:40:00,378.86,379.41,378.03,378.78,3212.0,376.3281,376.8745,375.5037,376.2487,3212.0
2024-11-11 09:45:00,379.16,379.6,378.03,378.03,3271.0,376.6261,377.0632,375.5037,375.5037,3271.0
2024-11-11 09:50:00,378.54,378.82,378.02,378.49,2200.0,376.0103,376.2884,375.4938,375.9606,2200.0
2024-11-11 09:55:00,378.94,379.29,378.58,379.29,3613.0,376.4076,376.7553,376.05,376.7553,3613.0
2024-11-11 10:00:00,379.46,380.3,379.45,380.06,4737.0,376.9241,377.7585,376.9142,377.5201,4737.0
2024-11-11 10:05:00,380.29,380.3,378.49,378.86,3552.0,377.7486,377.7585,375.9606,376.3281,3552.0
2024-11-11 10:10:00,378.86,378.9,378.23,378.56,3739.0,376.3281,376.3679,375.7024,376.0302,3739.0
2024-11-11 10:15:00,378.22,379.44,378.03,379.44,3071.0,375.6924,376.9043,375.5037,376.9043,3071.0
2024-11-11 10:20:00,378.87,379.63,378.85,379.33,7828.0,376.3381,377.093,376.3182,376.795,7828.0
2024-11-11 10:25:00,379.33,379.76,379.32,379.38,2200.0,376.795,377.2221,376.7851,376.8447,2200.0
2024-11-11 10:30:00,379.07,379.54,378.79,378.79,6091.0,376.5367,377.0036,376.2586,376.2586,6091.0
2024-11-11 10:35:00,379.13,379.45,378.79,378.94,4710.0,376.5963,376.9142,376.2586,376.4076,4710.0
2024-11-11 10:40:00,378.79,379.33,378.72,378.99,3649.0,376.2586,376.795,376.1891,376.4573,3649.0
2024-11-11 10:45:00,379.52,379.87,379.28,379.6,2786.0,376.9837,377.3314,376.7453,377.0632,2786.0
2024-11-11 10:50:00,379.53,380.14,379.46,380.14,4431.0,376.9937,377.5996,376.9241,377.5996,4431.0
2024-11-11 10:55:00,379.94,380.58,379.92,380.58,1378.0,377.4009,378.0367,377.3811,378.0367,1378.0
2024-11-11 11:00:00,380.57,380.63,380.09,380.58,8448.0,378.0267,378.0863,377.5499,378.0367,8448.0
2024-11-11 11:05:00,380.36,380.36,379.5,379.9,6211.0,377.8181,377.8181,376.9639,377.3612,6211.0
2024-11-11 11:10:00,380.01,380.01,379.6,379.81,600.0,377.4705,377.4705,377.0632,377.2718,600.0
2024-11-11 11:15:00,380.06,380.23,380.06,380.14,888.0,377.5201,377.689,377.5201,377.5996,888.0
2024-11-11 11:20:00,380.33,380.89,380.33,380.59,4074.0,377.7883,378.3446,377.7883,378.0466,4074.0
2024-11-11 11:25:00,380.89,381.46,380.89,381.44,8105.0,378.3446,378.9108,378.3446,378.8909,8105.0
2024-11-11 11:30:00,381.27,381.38,380.74,380.74,3568.0,378.722,378.8313,378.1956,378.1956,3568.0
2024-11-11 11:35:00,381.01,381.54,381.01,381.19,3493.0,378.4638,378.9902,378.4638,378.6426,3493.0
2024-11-11 11:40:00,381.22,381.35,381.1,381.15,8803.0,378.6724,378.8015,378.5532,378.6028,8803.0
2024-11-11 11:45:00,381.3,381.34,380.97,381.14,2862.0,378.7518,378.7916,378.424,378.5929,2862.0
2024-11-11 11:50:00,381.23,381.24,380.98,380.98,3723.0,378.6823,378.6922,378.434,378.434,3723.0
2024-11-11 11:55:00,381.08,381.16,380.6,380.82,2537.0,378.5333,378.6128,378.0565,378.2751,2537.0
2024-11-11 12:00:00,380.63,380.7,380.55,380.67,1500.0,378.0863,378.1559,378.0069,378.1261,1500.0
2024-11-11 12:05:00,380.64,380.64,380.39,380.52,566.0,378.0963,378.0963,377.8479,377.9771,566.0
2024-11-11 12:10:00,380.69,380.69,380.39,380.39,1232.0,378.1459,378.1459,377.8479,377.8479,1232.0
2024-11-11 12:15:00,380.1,380.11,380.08,380.11,400.0,377.5599,377.5698,377.54,377.5698,400.0
2024-11-11 12:20:00,380.25,380.59,379.95,380.58,3719.0,377.7089,378.0466,377.4109,378.0367,3719.0
2024-11-11 12:25:00,380.6,380.6,380.15,380.34,6198.0,378.0565,378.0565,377.6095,377.7983,6198.0
2024-11-11 12:30:00,380.18,380.34,379.3,379.7,8753.0,377.6393,377.7983,376.7652,377.1625,8753.0
2024-11-11 12:35:00,379.88,379.9,379.62,379.9,3583.0,377.3413,377.3612,377.0831,377.3612,3583.0
2024-11-11 12:40:00,379.68,379.76,379.52,379.68,2722.0,377.1427,377.2221,376.9837,377.1427,2722.0
2024-11-11 12:45:00,379.54,379.99,379.54,379.72,1149.0,377.0036,377.4506,377.0036,377.1824,1149.0
2024-11-11 12:50:00,380.07,380.07,379.87,380.05,603.0,377.5301,377.5301,377.3314,377.5102,603.0
2024-11-11 12:55:00,379.88,380.04,379.72,380.02,2462.0,377.3413,377.5003,377.1824,377.4804,2462.0
2024-11-11 13:00:00,379.73,380.08,379.69,380.03,6735.0,377.1923,377.54,377.1526,377.4903,6735.0
2024-11-11 13:05:00,379.92,380.06,379.63,380.06,4038.0,377.3811,377.5201,377.093,377.5201,4038.0
2024-11-11 13:10:00,379.86,380.15,379.84,380.05,1050.0,377.3215,377.6095,377.3016,377.5102,1050.0
2024-11-11 13:15:00,380.16,380.18,380.14,380.18,801.0,377.6195,377.6393,377.5996,377.6393,801.0
2024-11-11 13:20:00,380.26,380.26,379.97,380.19,1297.0,377.7188,377.7188,377.4307,377.6493,1297.0
2024-11-11 13:25:00,380.33,380.37,380.0,380.22,1475.0,377.7883,377.8281,377.4605,377.6791,1475.0
2024-11-11 13:30:00,380.31,380.31,379.32,379.32,5994.0,377.7685,377.7685,376.7851,376.7851,5994.0
2024-11-11 13:35:00,379.48,379.48,379.31,379.46,1168.0,376.944,376.944,376.7751,376.9241,1168.0
2024-11-11 13:40:00,379.29,379.44,379.19,379.41,2246.0,376.7553,376.9043,376.6559,376.8745,2246.0
2024-11-11 13:45:00,379.45,379.77,379.38,379.66,1727.0,376.9142,377.2321,376.8447,377.1228,1727.0
2024-11-11 13:50:00,379.62,379.62,379.51,379.52,1513.0,377.0831,377.0831,376.9738,376.9837,1513.0
2024-11-11 13:55:00,379.44,379.45,379.04,379.15,4265.0,376.9043,376.9142,376.5069,376.6162,4265.0
2024-11-11 14:00:00,379.1,379.24,378.4,378.44,5378.0,376.5665,376.7056,375.8712,375.911,5378.0
2024-11-11 14:05:00,378.33,378.61,378.31,378.42,5294.0,375.8017,376.0798,375.7818,375.8911,5294.0
2024-11-11 14:10:00,378.53,378.54,378.31,378.35,1771.0,376.0004,376.0103,375.7818,375.8216,1771.0
2024-11-11 14:15:00,378.44,378.54,378.33,378.48,1531.0,375.911,376.0103,375.8017,375.9507,1531.0
2024-11-11 14:20:00,378.38,378.49,378.38,378.48,2694.0,375.8514,375.9606,375.8514,375.9507,2694.0
2024-11-11 14:25:00,378.33,378.92,378.25,378.92,5763.0,375.8017,376.3877,375.7222,376.3877,5763.0
2024-11-11 14:30:00,378.81,378.97,378.54,378.75,606.0,376.2785,376.4374,376.0103,376.2189,606.0
2024-11-11 14:35:00,378.77,378.77,378.44,378.47,2500.0,376.2388,376.2388,375.911,375.9408,2500.0
2024-11-11 14:40:00,378.47,378.47,378.27,378.27,1146.0,375.9408,375.9408,375.7421,375.7421,1146.0
2024-11-11 14:45:00,378.36,378.61,378.2,378.59,2177.0,375.8315,376.0798,375.6726,376.06,2177.0
2024-11-11 14:50:00,378.73,378.73,378.38,378.59,948.0,376.199,376.199,375.8514,376.06,948.0
2024-11-11 14:55:00,378.8,379.0,378.55,378.9,3168.0,376.2686,376.4672,376.0202,376.3679,3168.0
2024-11-11 15:00:00,379.02,379.02,378.39,378.69,9700.0,376.4871,376.4871,375.8613,376.1593,9700.0
2024-11-11 15:05:00,378.63,378.63,378.44,378.62,1980.0,376.0997,376.0997,375.911,376.0898,1980.0
2024-11-11 15:10:00,378.52,378.72,378.51,378.57,1499.0,375.9904,376.1891,375.9805,376.0401,1499.0
2024-11-11 15:15:00,378.5,378.78,378.5,378.78,2400.0,375.9706,376.2487,375.9706,376.2487,2400.0
2024-11-11 15:20:00,378.83,378.83,378.54,378.67,1746.0,376.2983,376.2983,376.0103,376.1394,1746.0
2024-11-11 15:25:00,378.67,379.05,378.51,379.02,10696.0,376.1394,376.5169,375.9805,376.4871,10696.0
2024-11-11 15:30:00,378.91,379.01,378.6,378.88,5465.0,376.3778,376.4771,376.0699,376.348,5465.0
2024-11-11 15:35:00,378.8,378.9,378.67,378.73,5583.0,376.2686,376.3679,376.1394,376.199,5583.0
2024-11-11 15:40:00,378.8,379.08,378.8,378.85,5142.0,376.2686,376.5467,376.2686,376.3182,5142.0
2024-11-11 15:45:00,378.8,378.9,378.62,378.74,7714.0,376.2686,376.3679,376.0898,376.209,7714.0
2024-11-11 15:50:00,378.8,379.23,378.61,379.04,14022.0,376.2686,376.6957,376.0798,376.5069,14022.0
2024-11-11 15:55:00,379.04,379.25,378.73,378.96,62045.0,376.5069,376.7155,376.199,376.4275,62045.0
2024-11-12 09:30:00,381.42,385.87,380.56,384.38,33658.0,378.871,383.2913,378.0168,381.8113,33658.0
2024-11-12 09:35:00,384.38,384.6,382.81,383.75,27275.0,381.8113,382.0298,380.2518,381.1855,27275.0
2024-11-12 09:40:00,383.75,384.66,383.42,384.17,16408.0,381.1855,382.0894,380.8577,381.6027,16408.0
2024-11-12 09:45:00,384.13,384.69,383.81,384.63,10020.0,381.5629,382.1192,381.2451,382.0596,10020.0
2024-11-12 09:50:00,384.66,384.77,383.62,384.21,22866.0,382.0894,382.1987,381.0563,381.6424,22866.0
2024-11-12 09:55:00,384.49,384.49,383.63,383.91,14324.0,381.9205,381.9205,381.0663,381.3444,14324.0
2024-11-12 10:00:00,383.71,383.91,381.69,381.69,15868.0,381.1457,381.3444,379.1392,379.1392,15868.0
2024-11-12 10:05:00,381.93,382.0,381.76,381.81,3636.0,379.3776,379.4472,379.2088,379.2584,3636.0
2024-11-12 10:10:00,381.89,382.64,381.57,382.61,9283.0,379.3379,380.0829,379.02,380.0531,9283.0
2024-11-12 10:15:00,382.16,382.67,382.07,382.54,5783.0,379.6061,380.1127,379.5167,379.9836,5783.0
2024-11-12 10:20:00,382.43,383.29,382.2,382.96,10389.0,379.8743,380.7285,379.6458,380.4007,10389.0
2024-11-12 10:25:00,383.16,383.68,382.52,382.59,13438.0,380.5994,381.1159,379.9637,380.0332,13438.0
2024-11-12 10:30:00,382.59,382.64,382.35,382.57,10672.0,380.0332,380.0829,379.7948,380.0134,10672.0
2024-11-12 10:35:00,382.37,383.08,382.17,382.87,21457.0,379.8147,380.5199,379.616,380.3114,21457.0
2024-11-12 10:40:00,382.77,383.06,382.77,382.93,2500.0,380.212,380.5001,380.212,380.371,2500.0
2024-11-12 10:45:00,382.93,383.12,382.48,382.58,13676.0,380.371,380.5597,379.924,380.0233,13676.0
2024-11-12 10:50:00,382.67,383.04,382.35,382.84,6636.0,380.1127,380.4802,379.7948,380.2816,6636.0
2024-11-12 10:55:00,382.8,383.6,382.67,383.54,5632.0,380.2418,381.0365,380.1127,380.9769,5632.0
2024-11-12 11:00:00,382.98,383.82,382.98,383.39,3793.0,380.4206,381.255,380.4206,380.8279,3793.0
2024-11-12 11:05:00,383.67,383.99,383.67,383.94,2231.0,381.106,381.4239,381.106,381.3742,2231.0
2024-11-12 11:10:00,383.94,384.61,383.73,384.4,6341.0,381.3742,382.0397,381.1656,381.8311,6341.0
2024-11-12 11:15:00,384.5,385.0,384.49,384.68,4173.0,381.9305,382.4271,381.9205,382.1093,4173.0
2024-11-12 11:20:00,384.7,384.96,384.12,384.12,6692.0,382.1291,382.3874,381.553,381.553,6692.0
2024-11-12 11:25:00,384.27,384.56,384.05,384.35,6169.0,381.702,381.9901,381.4835,381.7815,6169.0
2024-11-12 11:30:00,384.34,384.36,383.79,383.8,6644.0,381.7715,381.7914,381.2252,381.2351,6644.0
2024-11-12 11:35:00,384.02,384.19,383.58,383.58,8470.0,381.4537,381.6225,381.0166,381.0166,8470.0
2024-11-12 11:40:00,383.53,383.63,383.27,383.44,2450.0,380.9669,381.0663,380.7087,380.8775,2450.0
2024-11-12 11:45:00,383.44,383.44,383.28,383.37,5013.0,380.8775,380.8775,380.7186,380.808,5013.0
2024-11-12 11:50:00,383.51,383.88,383.51,383.77,2298.0,380.9471,381.3146,380.9471,381.2053,2298.0
2024-11-12 11:55:00,383.77,383.95,383.61,383.83,3295.0,381.2053,381.3841,381.0464,381.2649,3295.0
2024-11-12 12:00:00,383.81,383.91,383.69,383.81,3140.0,381.2451,381.3444,381.1259,381.2451,3140.0
2024-11-12 12:05:00,383.95,384.07,383.77,384.07,2755.0,381.3841,381.5033,381.2053,381.5033,2755.0
2024-11-12 12:10:00,383.82,384.07,383.76,383.93,3493.0,381.255,381.5033,381.1954,381.3643,3493.0
2024-11-12 12:15:00,384.01,384.42,383.9,384.42,6470.0,381.4437,381.851,381.3345,381.851,6470.0
2024-11-12 12:20:00,384.33,384.61,384.18,384.61,8274.0,381.7616,382.0397,381.6126,382.0397,8274.0
2024-11-12 12:25:00,384.46,384.88,384.46,384.56,7648.0,381.8907,382.3079,381.8907,381.9901,7648.0
2024-11-12 12:30:00,384.56,384.56,384.16,384.25,4584.0,381.9901,381.9901,381.5927,381.6821,4584.0
2024-11-12 12:35:00,384.25,384.71,384.23,384.71,3281.0,381.6821,382.1391,381.6623,382.1391,3281.0
2024-11-12 12:40:00,384.61,384.65,384.54,384.58,2071.0,382.0397,382.0795,381.9702,382.0099,2071.0
2024-11-12 12:45:00,384.58,384.58,384.22,384.38,4515.0,382.0099,382.0099,381.6523,381.8113,4515.0
2024-11-12 12:50:00,384.38,384.38,384.22,384.34,1258.0,381.8113,381.8113,381.6523,381.7715,1258.0
2024-11-12 12:55:00,384.5,384.5,384.13,384.44,5681.0,381.9305,381.9305,381.5629,381.8709,5681.0
2024-11-12 13:00:00,384.27,384.49,384.05,384.27,885.0,381.702,381.9205,381.4835,381.702,885.0
2024-11-12 13:05:00,384.27,384.39,384.23,384.24,2086.0,381.702,381.8212,381.6623,381.6722,2086.0
2024-11-12 13:10:00,384.13,384.32,383.77,383.78,7176.0,381.5629,381.7517,381.2053,381.2153,7176.0
2024-11-12 13:15:00,383.8,384.05,383.79,384.05,2500.0,381.2351,381.4835,381.2252,381.4835,2500.0
2024-11-12 13:20:00,384.05,384.29,384.0,384.29,4367.0,381.4835,381.7219,381.4338,381.7219,4367.0
2024-11-12 13:25:00,384.17,384.82,384.15,384.82,4849.0,381.6027,382.2483,381.5828,382.2483,4849.0
2024-11-12 13:30:00,384.81,385.18,384.8,384.99,5162.0,382.2384,382.6059,382.2285,382.4172,5162.0
2024-11-12 13:35:00,385.2,385.38,385.15,385.31,4886.0,382.6258,382.8046,382.5761,382.735,4886.0
2024-11-12 13:40:00,385.39,385.45,384.78,385.07,11244.0,382.8145,382.8741,382.2086,382.4966,11244.0
2024-11-12 13:45:00,384.85,385.06,384.48,385.02,4980.0,382.2781,382.4867,381.9106,382.447,4980.0
2024-11-12 13:50:00,385.08,385.26,385.02,385.25,2381.0,382.5066,382.6854,382.447,382.6754,2381.0
2024-11-12 13:55:00,385.04,385.8,385.03,385.77,5856.0,382.4668,383.2218,382.4569,383.192,5856.0
2024-11-12 14:00:00,385.77,385.91,385.74,385.74,1271.0,383.192,383.331,383.1622,383.1622,1271.0
2024-11-12 14:05:00,385.74,385.74,385.31,385.38,7215.0,383.1622,383.1622,382.735,382.8046,7215.0
2024-11-12 14:10:00,385.38,385.89,385.12,385.54,4515.0,382.8046,383.3112,382.5463,382.9635,4515.0
2024-11-12 14:15:00,385.56,385.86,385.4,385.43,4265.0,382.9834,383.2814,382.8244,382.8542,4265.0
2024-11-12 14:20:00,385.59,385.98,385.52,385.91,4405.0,383.0132,383.4006,382.9436,383.331,4405.0
2024-11-12 14:25:00,385.94,386.0,385.53,385.92,8934.0,383.3608,383.4204,382.9536,383.341,8934.0
2024-11-12 14:30:00,385.99,386.85,385.98,386.85,10091.0,383.4105,384.2648,383.4006,384.2648,10091.0
2024-11-12 14:35:00,386.95,387.01,386.74,386.95,7318.0,384.3641,384.4237,384.1555,384.3641,7318.0
2024-11-12 14:40:00,386.98,387.07,386.85,386.86,8660.0,384.3939,384.4833,384.2648,384.2747,8660.0
2024-11-12 14:45:00,387.02,387.21,386.85,387.11,6756.0,384.4336,384.6223,384.2648,384.523,6756.0
2024-11-12 14:50:00,387.11,387.82,387.01,387.68,13946.0,384.523,385.2283,384.4237,385.0892,13946.0
2024-11-12 14:55:00,387.69,388.1,387.49,388.1,26143.0,385.0991,385.5064,384.9005,385.5064,26143.0
2024-11-12 15:00:00,388.12,388.12,386.87,386.98,52083.0,385.5263,385.5263,384.2846,384.3939,52083.0
2024-11-12 15:05:00,386.94,387.83,386.93,387.83,12958.0,384.3542,385.2382,384.3442,385.2382,12958.0
2024-11-12 15:10:00,387.76,387.89,386.76,386.98,47757.0,385.1687,385.2978,384.1754,384.3939,47757.0
2024-11-12 15:15:00,386.85,386.85,386.44,386.46,6322.0,384.2648,384.2648,383.8575,383.8774,6322.0
2024-11-12 15:20:00,386.34,386.68,386.33,386.53,6121.0,383.7582,384.0959,383.7482,383.9469,6121.0
2024-11-12 15:25:00,386.61,386.62,386.13,386.17,7200.0,384.0264,384.0363,383.5496,383.5893,7200.0
2024-11-12 15:30:00,386.13,386.54,385.82,385.95,13889.0,383.5496,383.9568,383.2416,383.3708,13889.0
2024-11-12 15:35:00,385.99,385.99,385.55,385.58,6518.0,383.4105,383.4105,382.9734,383.0032,6518.0
2024-11-12 15:40:00,385.42,385.89,385.42,385.8,8204.0,382.8443,383.3112,382.8443,383.2218,8204.0
2024-11-12 15:45:00,385.86,386.47,385.78,386.21,9122.0,383.2814,383.8873,383.2019,383.629,9122.0
2024-11-12 15:50:00,386.43,386.57,386.21,386.53,24630.0,383.8476,383.9866,383.629,383.9469,24630.0
2024-11-12 15:55:00,386.55,387.25,386.43,387.07,138749.0,383.9668,384.6621,383.8476,384.4833,138749.0
2024-11-13 09:30:00,386.67,387.81,385.57,387.14,30191.0,384.086,385.2183,382.9933,384.5528,30191.0
2024-11-13 09:35:00,387.14,388.61,387.14,388.24,4538.0,384.5528,386.013,384.5528,385.6455,4538.0
2024-11-13 09:40:00,388.17,388.37,387.18,387.33,15784.0,385.5759,385.7746,384.5925,384.7415,15784.0
2024-11-13 09:45:00,387.45,388.44,387.26,388.09,2445.0,384.8607,385.8441,384.672,385.4965,2445.0
2024-11-13 09:50:00,387.66,387.91,386.51,386.52,6128.0,385.0693,385.3177,383.927,383.937,6128.0
2024-11-13 09:55:00,386.53,387.89,386.49,387.89,5939.0,383.9469,385.2978,383.9072,385.2978,5939.0
2024-11-13 10:00:00,387.63,387.86,387.32,387.44,9899.0,385.0395,385.268,384.7316,384.8508,9899.0
2024-11-13 10:05:00,387.44,387.45,386.29,387.05,7083.0,384.8508,384.8607,383.7085,384.4634,7083.0
2024-11-13 10:10:00,387.24,387.65,386.46,386.7,15887.0,384.6521,385.0594,383.8774,384.1158,15887.0
2024-11-13 10:15:00,386.7,386.7,385.34,385.6,7144.0,384.1158,384.1158,382.7648,383.0231,7144.0
2024-11-13 10:20:00,385.77,386.49,385.5,386.23,8751.0,383.192,383.9072,382.9238,383.6489,8751.0
2024-11-13 10:25:00,386.4,386.43,386.02,386.02,6401.0,383.8178,383.8476,383.4403,383.4403,6401.0
2024-11-13 10:30:00,385.97,386.93,385.96,386.93,4645.0,383.3906,384.3442,383.3807,384.3442,4645.0
2024-11-13 10:35:00,386.73,387.15,386.28,386.28,9707.0,384.1456,384.5627,383.6986,383.6986,9707.0
2024-11-13 10:40:00,386.62,387.05,386.31,386.89,5139.0,384.0363,384.4634,383.7284,384.3045,5139.0
2024-11-13 10:45:00,386.89,387.07,386.78,386.94,7335.0,384.3045,384.4833,384.1952,384.3542,7335.0
2024-11-13 10:50:00,386.96,387.26,386.95,387.12,8079.0,384.374,384.672,384.3641,384.5329,8079.0
2024-11-13 10:55:00,387.03,387.86,386.81,387.86,5909.0,384.4436,385.268,384.225,385.268,5909.0
2024-11-13 11:00:00,388.48,388.8,387.61,387.8,11477.0,385.8839,386.2017,385.0197,385.2084,11477.0
2024-11-13 11:05:00,387.59,388.02,387.59,387.8,1923.0,384.9998,385.4269,384.9998,385.2084,1923.0
2024-11-13 11:10:00,387.78,388.13,387.72,387.8,3894.0,385.1885,385.5362,385.1289,385.2084,3894.0
2024-11-13 11:15:00,387.78,387.91,387.36,387.36,9840.0,385.1885,385.3177,384.7713,384.7713,9840.0
2024-11-13 11:20:00,387.44,387.94,387.23,387.78,6787.0,384.8508,385.3475,384.6422,385.1885,6787.0
2024-11-13 11:25:00,387.56,387.96,387.2,387.42,2531.0,384.97,385.3673,384.6124,384.8309,2531.0
2024-11-13 11:30:00,387.95,388.33,387.42,387.9,6134.0,385.3574,385.7349,384.8309,385.3077,6134.0
2024-11-13 11:35:00,387.99,388.7,387.97,388.68,2595.0,385.3971,386.1024,385.3773,386.0825,2595.0
2024-11-13 11:40:00,388.65,388.65,388.22,388.47,2168.0,386.0527,386.0527,385.6256,385.8739,2168.0
2024-11-13 11:45:00,388.47,388.97,388.38,388.47,4305.0,385.8739,386.3706,385.7845,385.8739,4305.0
2024-11-13 11:50:00,388.97,389.17,388.97,389.12,2276.0,386.3706,386.5692,386.3706,386.5196,2276.0
2024-11-13 11:55:00,388.96,389.2,388.95,389.16,2977.0,386.3607,386.599,386.3507,386.5593,2977.0
2024-11-13 12:00:00,389.13,389.24,388.75,388.89,9093.0,386.5295,386.6388,386.1521,386.2911,9093.0
2024-11-13 12:05:00,388.87,389.24,388.68,388.9,2712.0,386.2713,386.6388,386.0825,386.3011,2712.0
2024-11-13 12:10:00,389.07,389.34,388.85,389.34,6259.0,386.4699,386.7381,386.2514,386.7381,6259.0
2024-11-13 12:15:00,389.4,389.43,389.13,389.28,11955.0,386.7977,386.8275,386.5295,386.6785,11955.0
2024-11-13 12:20:00,389.39,389.58,389.29,389.51,3768.0,386.7878,386.9765,386.6884,386.907,3768.0
2024-11-13 12:25:00,389.43,390.0,389.27,389.76,19966.0,386.8275,387.3937,386.6686,387.1553,19966.0
2024-11-13 12:30:00,389.58,389.86,389.56,389.86,2502.0,386.9765,387.2546,386.9566,387.2546,2502.0
2024-11-13 12:35:00,389.85,390.21,389.83,390.06,3374.0,387.2447,387.6023,387.2248,387.4533,3374.0
2024-11-13 12:40:00,390.39,390.49,390.05,390.49,3456.0,387.7811,387.8804,387.4434,387.8804,3456.0
2024-11-13 12:45:00,390.11,390.46,390.11,390.37,2179.0,387.503,387.8506,387.503,387.7612,2179.0
2024-11-13 12:50:00,390.28,390.28,389.92,390.0,11237.0,387.6718,387.6718,387.3142,387.3937,11237.0
2024-11-13 12:55:00,389.99,390.5,389.85,390.39,4526.0,387.3838,387.8904,387.2447,387.7811,4526.0
2024-11-13 13:00:00,390.3,390.54,390.27,390.41,1362.0,387.6917,387.9301,387.6619,387.801,1362.0
2024-11-13 13:05:00,390.27,390.35,390.0,390.17,3078.0,387.6619,387.7414,387.3937,387.5626,3078.0
2024-11-13 13:10:00,390.07,390.13,389.7,390.06,3736.0,387.4632,387.5228,387.0957,387.4533,3736.0
2024-11-13 13:15:00,390.14,390.14,389.72,389.93,1787.0,387.5328,387.5328,387.1156,387.3242,1787.0
2024-11-13 13:20:00,390.14,390.49,389.93,390.34,6053.0,387.5328,387.8804,387.3242,387.7314,6053.0
2024-11-13 13:25:00,390.22,390.59,390.1,390.29,2913.0,387.6122,387.9798,387.493,387.6818,2913.0
2024-11-13 13:30:00,390.23,390.47,390.1,390.28,12538.0,387.6222,387.8606,387.493,387.6718,12538.0
2024-11-13 13:35:00,390.28,390.28,390.07,390.1,2713.0,387.6718,387.6718,387.4632,387.493,2713.0
2024-11-13 13:40:00,390.1,390.21,390.08,390.18,2129.0,387.493,387.6023,387.4732,387.5725,2129.0
2024-11-13 13:45:00,390.19,390.19,390.03,390.18,4212.0,387.5824,387.5824,387.4235,387.5725,4212.0
2024-11-13 13:50:00,390.13,390.36,389.9,389.9,6937.0,387.5228,387.7513,387.2944,387.2944,6937.0
2024-11-13 13:55:00,390.04,390.08,389.88,389.88,3396.0,387.4334,387.4732,387.2745,387.2745,3396.0
2024-11-13 14:00:00,389.83,390.01,389.83,389.83,5017.0,387.2248,387.4036,387.2248,387.2248,5017.0
2024-11-13 14:05:00,389.97,390.09,389.96,389.98,792.0,387.3639,387.4831,387.354,387.3738,792.0
2024-11-13 14:10:00,389.98,390.24,389.83,389.84,9614.0,387.3738,387.6321,387.2248,387.2348,9614.0
2024-11-13 14:15:00,389.84,389.84,389.14,389.19,4345.0,387.2348,387.2348,386.5395,386.5891,4345.0
2024-11-13 14:20:00,389.25,389.57,389.21,389.28,5139.0,386.6487,386.9666,386.609,386.6785,5139.0
2024-11-13 14:25:00,389.36,389.41,388.9,389.03,3110.0,386.758,386.8076,386.3011,386.4302,3110.0
2024-11-13 14:30:00,389.01,389.16,388.77,388.98,1961.0,386.4103,386.5593,386.1719,386.3805,1961.0
2024-11-13 14:35:00,388.92,389.05,388.91,388.99,1989.0,386.3209,386.4501,386.311,386.3905,1989.0
2024-11-13 14:40:00,388.97,388.99,388.74,388.8,5909.0,386.3706,386.3905,386.1421,386.2017,5909.0
2024-11-13 14:45:00,388.79,388.81,388.46,388.51,3714.0,386.1918,386.2117,385.864,385.9137,3714.0
2024-11-13 14:50:00,388.63,388.76,388.37,388.74,9524.0,386.0329,386.162,385.7746,386.1421,9524.0
2024-11-13 14:55:00,388.69,388.9,388.63,388.89,2630.0,386.0925,386.3011,386.0329,386.2911,2630.0
2024-11-13 15:00:00,388.98,389.22,388.92,389.06,5210.0,386.3805,386.6189,386.3209,386.46,5210.0
2024-11-13 15:05:00,389.04,389.57,389.04,389.47,8999.0,386.4401,386.9666,386.4401,386.8672,8999.0
2024-11-13 15:10:00,389.54,389.84,389.46,389.84,11909.0,386.9368,387.2348,386.8573,387.2348,11909.0
2024-11-13 15:15:00,389.79,390.02,389.58,389.98,11824.0,387.1851,387.4136,386.9765,387.3738,11824.0
2024-11-13 15:20:00,389.91,390.42,389.91,390.25,2322.0,387.3043,387.8109,387.3043,387.642,2322.0
2024-11-13 15:25:00,390.25,390.41,390.14,390.17,7631.0,387.642,387.801,387.5328,387.5626,7631.0
2024-11-13 15:30:00,390.07,390.37,389.85,390.27,21158.0,387.4632,387.7612,387.2447,387.6619,21158.0
2024-11-13 15:35:00,390.3,390.5,390.09,390.23,7708.0,387.6917,387.8904,387.4831,387.6222,7708.0
2024-11-13 15:40:00,390.12,390.45,390.02,390.2,11207.0,387.5129,387.8407,387.4136,387.5924,11207.0
2024-11-13 15:45:00,390.26,390.44,390.0,390.25,12055.0,387.652,387.8308,387.3937,387.642,12055.0
2024-11-13 15:50:00,390.1,390.18,389.39,389.53,27695.0,387.493,387.5725,386.7878,386.9268,27695.0
2024-11-13 15:55:00,389.4,389.4,388.12,388.3,119089.0,386.7977,386.7977,385.5263,385.7051,119089.0
2024-11-14 09:30:00,389.54,392.11,389.54,391.11,24228.0,386.9368,389.4896,386.9368,388.4963,24228.0
2024-11-14 09:35:00,391.29,391.43,388.63,388.63,6115.0,388.6751,388.8141,386.0329,386.0329,6115.0
2024-11-14 09:40:00,389.19,389.49,389.14,389.44,1202.0,386.5891,386.8871,386.5395,386.8374,1202.0
2024-11-14 09:45:00,388.99,390.86,388.99,390.33,4487.0,386.3905,388.248,386.3905,387.7215,4487.0
2024-11-14 09:50:00,390.52,391.12,390.02,390.02,19128.0,387.9102,388.5062,387.4136,387.4136,19128.0
2024-11-14 09:55:00,390.02,390.98,389.52,390.95,8976.0,387.4136,388.3672,386.9169,388.3374,8976.0
2024-11-14 10:00:00,390.5,391.36,390.5,391.11,3535.0,387.8904,388.7446,387.8904,388.4963,3535.0
2024-11-14 10:05:00,391.02,391.16,390.49,390.73,7216.0,388.4069,388.546,387.8804,388.1188,7216.0
2024-11-14 10:10:00,390.56,390.7,389.24,389.6,5188.0,387.95,388.089,386.6388,386.9964,5188.0
2024-11-14 10:15:00,389.44,389.81,389.08,389.69,8616.0,386.8374,387.205,386.4799,387.0858,8616.0
2024-11-14 10:20:00,389.65,390.18,389.53,389.74,2831.0,387.046,387.5725,386.9268,387.1354,2831.0
2024-11-14 10:25:00,390.04,390.84,389.87,390.38,6670.0,387.4334,388.2281,387.2646,387.7712,6670.0
2024-11-14 10:30:00,390.38,390.95,390.22,390.85,4436.0,387.7712,388.3374,387.6122,388.238,4436.0
2024-11-14 10:35:00,390.79,392.37,390.57,391.66,11957.0,388.1784,389.7479,387.9599,389.0426,11957.0
2024-11-14 10:40:00,391.79,391.79,391.23,391.28,3533.0,389.1717,389.1717,388.6155,388.6651,3533.0
2024-11-14 10:45:00,391.28,391.73,391.22,391.73,3101.0,388.6651,389.1121,388.6055,389.1121,3101.0
2024-11-14 10:50:00,391.42,392.43,391.42,392.24,25401.0,388.8042,389.8075,388.8042,389.6187,25401.0
2024-11-14 10:55:00,392.24,392.47,391.7,392.12,136430.0,389.6187,389.8472,389.0823,389.4995,136430.0
2024-11-14 11:00:00,391.81,392.08,391.34,391.34,30870.0,389.1916,389.4598,388.7247,388.7247,30870.0
2024-11-14 11:05:00,391.3,391.87,390.84,391.87,9046.0,388.685,389.2512,388.2281,389.2512,9046.0
2024-11-14 11:10:00,391.56,392.13,391.43,392.11,6632.0,388.9433,389.5095,388.8141,389.4896,6632.0
2024-11-14 11:15:00,392.11,392.11,391.49,391.72,7688.0,389.4896,389.4896,388.8737,389.1022,7688.0
2024-11-14 11:20:00,391.66,392.35,391.62,392.35,5269.0,389.0426,389.728,389.0029,389.728,5269.0
2024-11-14 11:25:00,392.33,392.39,392.08,392.11,3483.0,389.7081,389.7677,389.4598,389.4896,3483.0
2024-11-14 11:30:00,392.32,392.37,391.86,392.19,17492.0,389.6982,389.7479,389.2413,389.5691,17492.0
2024-11-14 11:35:00,392.19,392.7,392.05,392.46,3374.0,389.5691,390.0757,389.43,389.8373,3374.0
2024-11-14 11:40:00,392.56,392.67,391.66,391.81,40711.0,389.9366,390.0459,389.0426,389.1916,40711.0
2024-11-14 11:45:00,391.94,392.06,389.69,389.73,16909.0,389.3207,389.4399,387.0858,387.1255,16909.0
2024-11-14 11:50:00,389.69,390.11,389.67,389.81,5941.0,387.0858,387.503,387.0659,387.205,5941.0
2024-11-14 11:55:00,389.78,389.81,389.2,389.2,4871.0,387.1752,387.205,386.599,386.599,4871.0
2024-11-14 12:00:00,389.2,389.43,388.94,389.32,8782.0,386.599,386.8275,386.3408,386.7182,8782.0
2024-11-14 12:05:00,389.37,389.74,388.93,389.5,6040.0,386.7679,387.1354,386.3309,386.897,6040.0
2024-11-14 12:10:00,389.51,389.67,389.36,389.37,1200.0,386.907,387.0659,386.758,386.7679,1200.0
2024-11-14 12:15:00,389.67,390.03,389.5,389.5,3906.0,387.0659,387.4235,386.897,386.897,3906.0
2024-11-14 12:20:00,389.56,389.8,389.49,389.58,7171.0,386.9566,387.195,386.8871,386.9765,7171.0
2024-11-14 12:25:00,389.8,389.8,389.34,389.34,1000.0,387.195,387.195,386.7381,386.7381,1000.0
2024-11-14 12:30:00,389.34,389.4,389.04,389.4,3745.0,386.7381,386.7977,386.4401,386.7977,3745.0
2024-11-14 12:35:00,389.57,389.69,389.43,389.56,1982.0,386.9666,387.0858,386.8275,386.9566,1982.0
2024-11-14 12:40:00,389.74,389.91,389.68,389.88,2899.0,387.1354,387.3043,387.0758,387.2745,2899.0
2024-11-14 12:45:00,389.84,389.98,388.89,389.06,8483.0,387.2348,387.3738,386.2911,386.46,8483.0
2024-11-14 12:50:00,388.9,389.56,388.73,389.43,6175.0,386.3011,386.9566,386.1322,386.8275,6175.0
2024-11-14 12:55:00,389.51,389.56,389.3,389.56,2213.0,386.907,386.9566,386.6984,386.9566,2213.0
2024-11-14 13:00:00,389.41,389.61,389.33,389.61,2206.0,386.8076,387.0063,386.7282,387.0063,2206.0
2024-11-14 13:05:00,389.61,389.78,389.41,389.78,2339.0,387.0063,387.1752,386.8076,387.1752,2339.0
2024-11-14 13:10:00,389.63,389.78,389.38,389.7,2307.0,387.0262,387.1752,386.7778,387.0957,2307.0
2024-11-14 13:15:00,389.59,389.74,389.59,389.67,900.0,386.9864,387.1354,386.9864,387.0659,900.0
2024-11-14 13:20:00,389.63,390.3,389.63,390.26,7497.0,387.0262,387.6917,387.0262,387.652,7497.0
2024-11-14 13:25:00,390.3,391.08,390.3,390.62,4578.0,387.6917,388.4665,387.6917,388.0096,4578.0
2024-11-14 13:30:00,390.58,390.58,389.99,390.15,8381.0,387.9698,387.9698,387.3838,387.5427,8381.0
2024-11-14 13:35:00,390.31,390.31,389.96,389.99,4281.0,387.7016,387.7016,387.354,387.3838,4281.0
2024-11-14 13:40:00,389.98,390.28,389.96,390.28,1105.0,387.3738,387.6718,387.354,387.6718,1105.0
2024-11-14 13:45:00,390.32,390.32,390.11,390.11,1296.0,387.7116,387.7116,387.503,387.503,1296.0
2024-11-14 13:50:00,390.12,390.28,389.83,389.84,8264.0,387.5129,387.6718,387.2248,387.2348,8264.0
2024-11-14 13:55:00,389.97,390.08,389.72,389.8,7019.0,387.3639,387.4732,387.1156,387.195,7019.0
2024-11-14 14:00:00,389.8,390.0,389.64,389.9,3317.0,387.195,387.3937,387.0361,387.2944,3317.0
2024-11-14 14:05:00,389.77,390.04,389.77,390.04,1500.0,387.1652,387.4334,387.1652,387.4334,1500.0
2024-11-14 14:10:00,389.82,390.05,389.69,390.05,1616.0,387.2149,387.4434,387.0858,387.4434,1616.0
2024-11-14 14:15:00,389.75,389.89,389.53,389.89,6152.0,387.1454,387.2844,386.9268,387.2844,6152.0
2024-11-14 14:20:00,389.71,389.87,389.56,389.86,3791.0,387.1056,387.2646,386.9566,387.2546,3791.0
2024-11-14 14:25:00,389.79,390.31,389.69,390.25,2536.0,387.1851,387.7016,387.0858,387.642,2536.0
2024-11-14 14:30:00,390.25,390.46,389.73,389.93,4462.0,387.642,387.8506,387.1255,387.3242,4462.0
2024-11-14 14:35:00,389.88,389.88,389.57,389.72,1326.0,387.2745,387.2745,386.9666,387.1156,1326.0
2024-11-14 14:40:00,389.88,390.1,389.75,389.94,2163.0,387.2745,387.493,387.1454,387.3341,2163.0
2024-11-14 14:45:00,389.84,389.98,389.56,389.56,2300.0,387.2348,387.3738,386.9566,386.9566,2300.0
2024-11-14 14:50:00,389.51,389.7,389.18,389.7,3804.0,386.907,387.0957,386.5792,387.0957,3804.0
2024-11-14 14:55:00,389.68,389.68,388.98,389.17,5596.0,387.0758,387.0758,386.3805,386.5692,5596.0
2024-11-14 15:00:00,388.99,389.16,388.0,388.29,14774.0,386.3905,386.5593,385.4071,385.6951,14774.0
2024-11-14 15:05:00,388.29,388.29,387.63,388.09,4050.0,385.6951,385.6951,385.0395,385.4965,4050.0
2024-11-14 15:10:00,387.72,388.21,387.63,388.03,3570.0,385.1289,385.6157,385.0395,385.4369,3570.0
2024-11-14 15:15:00,388.2,388.56,388.2,388.48,2612.0,385.6057,385.9633,385.6057,385.8839,2612.0
2024-11-14 15:20:00,388.34,389.07,388.21,388.51,15215.0,385.7448,386.4699,385.6157,385.9137,15215.0
2024-11-14 15:25:00,388.54,388.77,388.32,388.32,6718.0,385.9435,386.1719,385.7249,385.7249,6718.0
2024-11-14 15:30:00,388.22,388.22,387.03,387.03,7935.0,385.6256,385.6256,384.4436,384.4436,7935.0
2024-11-14 15:35:00,387.09,387.09,386.51,386.83,4562.0,384.5031,384.5031,383.927,384.2449,4562.0
2024-11-14 15:40:00,386.69,386.81,385.68,385.9,23937.0,384.1058,384.225,383.1026,383.3211,23937.0
2024-11-14 15:45:00,386.05,386.05,385.15,385.15,8046.0,383.4701,383.4701,382.5761,382.5761,8046.0
2024-11-14 15:50:00,385.12,385.16,383.67,383.69,31153.0,382.5463,382.586,381.106,381.1259,31153.0
2024-11-14 15:55:00,383.83,383.83,382.4,383.28,203902.0,381.2649,381.2649,379.8445,380.7186,203902.0
2024-11-15 09:30:00,381.99,383.96,380.21,383.29,100196.0,379.4372,381.3941,377.6691,380.7285,100196.0
2024-11-15 09:35:00,383.13,385.31,383.12,385.31,9002.0,380.5696,382.735,380.5597,382.735,9002.0
2024-11-15 09:40:00,385.11,385.49,384.33,384.4,6220.0,382.5364,382.9138,381.7616,381.8311,6220.0
2024-11-15 09:45:00,384.84,385.5,383.64,385.12,8685.0,382.2682,382.9238,381.0762,382.5463,8685.0
2024-11-15 09:50:00,384.75,385.99,384.03,385.98,18143.0,382.1788,383.4105,381.4636,383.4006,18143.0
2024-11-15 09:55:00,385.97,387.65,385.85,387.65,30050.0,383.3906,385.0594,383.2714,385.0594,30050.0
2024-11-15 10:00:00,387.28,387.8,386.64,387.54,37152.0,384.6919,385.2084,384.0562,384.9501,37152.0
2024-11-15 10:05:00,387.48,388.12,386.38,387.18,23314.0,384.8905,385.5263,383.7979,384.5925,23314.0
2024-11-15 10:10:00,387.4,388.27,387.19,387.87,43345.0,384.8111,385.6753,384.6025,385.2779,43345.0
2024-11-15 10:15:00,388.27,389.13,387.54,388.89,29337.0,385.6753,386.5295,384.9501,386.2911,29337.0
2024-11-15 10:20:00,388.73,390.81,388.72,389.95,47482.0,386.1322,388.1983,386.1223,387.344,47482.0
2024-11-15 10:25:00,389.87,391.29,389.72,391.28,12835.0,387.2646,388.6751,387.1156,388.6651,12835.0
2024-11-15 10:30:00,390.88,391.12,389.97,390.8,39716.0,388.2678,388.5062,387.3639,388.1884,39716.0
2024-11-15 10:35:00,390.8,390.97,389.46,389.47,28845.0,388.1884,388.3572,386.8573,386.8672,28845.0
2024-11-15 10:40:00,389.49,391.71,389.46,391.38,24845.0,386.8871,389.0923,386.8573,388.7645,24845.0
2024-11-15 10:45:00,391.49,391.72,390.72,391.07,27788.0,388.8737,389.1022,388.1089,388.4566,27788.0
2024-11-15 10:50:00,391.14,391.8,390.83,390.84,30509.0,388.5261,389.1817,388.2182,388.2281,30509.0
2024-11-15 10:55:00,390.84,391.3,389.93,390.27,12809.0,388.2281,388.685,387.3242,387.6619,12809.0
2024-11-15 11:00:00,390.41,391.08,390.3,390.42,30065.0,387.801,388.4665,387.6917,387.8109,30065.0
2024-11-15 11:05:00,390.38,390.95,390.04,390.7,7699.0,387.7712,388.3374,387.4334,388.089,7699.0
2024-11-15 11:10:00,390.95,391.3,390.3,390.79,9118.0,388.3374,388.685,387.6917,388.1784,9118.0
2024-11-15 11:15:00,390.69,391.78,390.4,391.62,8891.0,388.0791,389.1618,387.791,389.0029,8891.0
2024-11-15 11:20:00,391.35,391.68,391.03,391.59,22359.0,388.7347,389.0625,388.4168,388.9731,22359.0
2024-11-15 11:25:00,391.62,391.8,391.43,391.58,8852.0,389.0029,389.1817,388.8141,388.9631,8852.0
2024-11-15 11:30:00,391.53,392.01,391.03,391.1,16302.0,388.9135,389.3903,388.4168,388.4864,16302.0
2024-11-15 11:35:00,391.0,391.11,390.8,391.11,4152.0,388.387,388.4963,388.1884,388.4963,4152.0
2024-11-15 11:40:00,391.24,391.52,390.69,391.05,5943.0,388.6254,388.9035,388.0791,388.4367,5943.0
2024-11-15 11:45:00,390.81,391.24,390.18,390.19,11936.0,388.1983,388.6254,387.5725,387.5824,11936.0
2024-11-15 11:50:00,390.19,390.69,390.08,390.59,4785.0,387.5824,388.0791,387.4732,387.9798,4785.0
2024-11-15 11:55:00,390.6,391.21,390.33,391.15,10320.0,387.9897,388.5956,387.7215,388.536,10320.0
2024-11-15 12:00:00,391.21,391.58,390.78,390.79,6808.0,388.5956,388.9631,388.1685,388.1784,6808.0
2024-11-15 12:05:00,390.71,390.71,389.9,389.98,4334.0,388.099,388.099,387.2944,387.3738,4334.0
2024-11-15 12:10:00,389.98,390.33,389.75,390.1,7887.0,387.3738,387.7215,387.1454,387.493,7887.0
2024-11-15 12:15:00,390.06,390.57,389.92,390.57,2077.0,387.4533,387.9599,387.3142,387.9599,2077.0
2024-11-15 12:20:00,390.6,391.42,390.51,391.38,4965.0,387.9897,388.8042,387.9003,388.7645,4965.0
2024-11-15 12:25:00,391.38,391.41,390.68,390.84,14452.0,388.7645,388.7943,388.0692,388.2281,14452.0
2024-11-15 12:30:00,390.7,390.73,390.03,390.6,4205.0,388.089,388.1188,387.4235,387.9897,4205.0
2024-11-15 12:35:00,390.39,390.87,390.39,390.87,2837.0,387.7811,388.2579,387.7811,388.2579,2837.0
2024-11-15 12:40:00,390.69,390.69,390.23,390.59,4798.0,388.0791,388.0791,387.6222,387.9798,4798.0
2024-11-15 12:45:00,390.53,390.57,389.92,390.13,3874.0,387.9202,387.9599,387.3142,387.5228,3874.0
2024-11-15 12:50:00,390.12,390.51,390.07,390.51,1402.0,387.5129,387.9003,387.4632,387.9003,1402.0
2024-11-15 12:55:00,390.4,390.56,390.22,390.51,2812.0,387.791,387.95,387.6122,387.9003,2812.0
2024-11-15 13:00:00,390.55,390.9,390.41,390.82,4569.0,387.94,388.2877,387.801,388.2082,4569.0
2024-11-15 13:05:00,390.75,390.97,390.59,390.65,4646.0,388.1387,388.3572,387.9798,388.0394,4646.0
2024-11-15 13:10:00,390.41,390.56,389.77,389.77,6156.0,387.801,387.95,387.1652,387.1652,6156.0
2024-11-15 13:15:00,390.0,390.36,389.87,390.06,3446.0,387.3937,387.7513,387.2646,387.4533,3446.0
2024-11-15 13:20:00,390.16,390.17,389.74,389.74,3122.0,387.5526,387.5626,387.1354,387.1354,3122.0
2024-11-15 13:25:00,389.93,390.18,389.61,389.92,1796.0,387.3242,387.5725,387.0063,387.3142,1796.0
2024-11-15 13:30:00,389.94,389.95,389.14,389.14,7655.0,387.3341,387.344,386.5395,386.5395,7655.0
2024-11-15 13:35:00,389.06,389.74,389.05,389.58,8480.0,386.46,387.1354,386.4501,386.9765,8480.0
2024-11-15 13:40:00,389.74,389.74,389.32,389.51,7681.0,387.1354,387.1354,386.7182,386.907,7681.0
2024-11-15 13:45:00,389.39,389.55,389.01,389.55,3467.0,386.7878,386.9467,386.4103,386.9467,3467.0
2024-11-15 13:50:00,389.41,389.96,389.41,389.96,1163.0,386.8076,387.354,386.8076,387.354,1163.0
2024-11-15 13:55:00,389.81,390.09,389.62,390.09,3918.0,387.205,387.4831,387.0162,387.4831,3918.0
2024-11-15 14:00:00,390.08,390.09,389.75,389.85,7242.0,387.4732,387.4831,387.1454,387.2447,7242.0
2024-11-15 14:05:00,389.85,390.25,389.85,389.97,11547.0,387.2447,387.642,387.2447,387.3639,11547.0
2024-11-15 14:10:00,390.05,390.05,389.24,389.24,5470.0,387.4434,387.4434,386.6388,386.6388,5470.0
2024-11-15 14:15:00,389.32,389.57,389.03,389.5,24102.0,386.7182,386.9666,386.4302,386.897,24102.0
2024-11-15 14:20:00,389.51,389.51,388.31,388.31,13252.0,386.907,386.907,385.715,385.715,13252.0
2024-11-15 14:25:00,388.44,388.73,388.18,388.52,38631.0,385.8441,386.1322,385.5859,385.9236,38631.0
2024-11-15 14:30:00,388.54,388.98,388.14,388.98,9515.0,385.9435,386.3805,385.5461,386.3805,9515.0
2024-11-15 14:35:00,388.94,389.4,388.82,389.38,93015.0,386.3408,386.7977,386.2216,386.7778,93015.0
2024-11-15 14:40:00,389.38,389.83,389.18,389.62,14355.0,386.7778,387.2248,386.5792,387.0162,14355.0
2024-11-15 14:45:00,389.63,390.16,389.63,389.91,6994.0,387.0262,387.5526,387.0262,387.3043,6994.0
2024-11-15 14:50:00,390.13,390.13,389.7,389.87,3771.0,387.5228,387.5228,387.0957,387.2646,3771.0
2024-11-15 14:55:00,389.9,390.06,389.7,389.78,4743.0,387.2944,387.4533,387.0957,387.1752,4743.0
2024-11-15 15:00:00,389.82,389.85,389.15,389.52,6232.0,387.2149,387.2447,386.5494,386.9169,6232.0
2024-11-15 15:05:00,389.55,389.69,389.22,389.35,10208.0,386.9467,387.0858,386.6189,386.748,10208.0
2024-11-15 15:10:00,389.18,389.52,389.14,389.42,7837.0,386.5792,386.9169,386.5395,386.8176,7837.0
2024-11-15 15:15:00,389.53,390.03,389.49,389.77,7130.0,386.9268,387.4235,386.8871,387.1652,7130.0
2024-11-15 15:20:00,389.81,390.47,389.81,390.07,16976.0,387.205,387.8606,387.205,387.4632,16976.0
2024-11-15 15:25:00,389.96,390.16,389.61,389.64,9199.0,387.354,387.5526,387.0063,387.0361,9199.0
2024-11-15 15:30:00,389.75,390.48,389.71,390.48,5147.0,387.1454,387.8705,387.1056,387.8705,5147.0
2024-11-15 15:35:00,390.54,390.9,390.53,390.58,12745.0,387.9301,388.2877,387.9202,387.9698,12745.0
2024-11-15 15:40:00,390.7,390.85,390.3,390.31,11013.0,388.089,388.238,387.6917,387.7016,11013.0
2024-11-15 15:45:00,390.31,390.88,390.31,390.67,17133.0,387.7016,388.2678,387.7016,388.0592,17133.0
2024-11-15 15:50:00,390.61,390.68,389.86,390.41,28488.0,387.9996,388.0692,387.2546,387.801,28488.0
2024-11-15 15:55:00,390.36,390.79,389.47,389.95,213716.0,387.7513,388.1784,386.8672,387.344,213716.0
2024-11-18 09:30:00,392.97,396.7,392.0,393.58,49074.0,390.3439,394.0489,389.3803,390.9498,49074.0
2024-11-18 09:35:00,393.17,394.55,391.73,393.46,9532.0,390.5425,391.9133,389.1121,390.8306,9532.0
2024-11-18 09:40:00,392.24,392.54,390.69,392.39,39737.0,389.6187,389.9167,388.0791,389.7677,39737.0
2024-11-18 09:45:00,392.39,392.58,390.87,392.07,9227.0,389.7677,389.9565,388.2579,389.4499,9227.0
2024-11-18 09:50:00,392.0,393.47,391.78,392.88,21822.0,389.3803,390.8405,389.1618,390.2545,21822.0
2024-11-18 09:55:00,392.88,394.67,392.19,394.04,13469.0,390.2545,392.0325,389.5691,391.4067,13469.0
2024-11-18 10:00:00,393.85,394.87,393.4,394.87,19510.0,391.218,392.2312,390.771,392.2312,19510.0
2024-11-18 10:05:00,394.6,395.41,394.37,394.95,11407.0,391.963,392.7675,391.7345,392.3106,11407.0
2024-11-18 10:10:00,395.04,395.37,393.61,394.06,12273.0,392.4,392.7278,390.9796,391.4266,12273.0
2024-11-18 10:15:00,393.88,395.16,393.76,395.16,9376.0,391.2478,392.5192,391.1286,392.5192,9376.0
2024-11-18 10:20:00,394.85,395.85,394.43,394.88,16200.0,392.2113,393.2046,391.7941,392.2411,16200.0
2024-11-18 10:25:00,394.88,395.1,394.33,394.38,5414.0,392.2411,392.4596,391.6948,391.7444,5414.0
2024-11-18 10:30:00,394.32,395.69,394.02,395.69,2296.0,391.6848,393.0457,391.3868,393.0457,2296.0
2024-11-18 10:35:00,395.38,395.57,394.41,394.79,35291.0,392.7377,392.9265,391.7742,392.1517,35291.0
2024-11-18 10:40:00,395.02,395.91,394.59,395.5,5955.0,392.3802,393.2642,391.953,392.8569,5955.0
2024-11-18 10:45:00,395.5,395.85,394.61,394.61,6735.0,392.8569,393.2046,391.9729,391.9729,6735.0
2024-11-18 10:50:00,394.9,394.92,394.29,394.54,3709.0,392.261,392.2808,391.655,391.9034,3709.0
2024-11-18 10:55:00,394.54,395.44,394.12,395.44,8231.0,391.9034,392.7973,391.4862,392.7973,8231.0
2024-11-18 11:00:00,395.13,395.95,395.0,395.92,6776.0,392.4894,393.3039,392.3603,393.2741,6776.0
2024-11-18 11:05:00,395.7,396.6,395.7,396.04,8145.0,393.0556,393.9496,393.0556,393.3933,8145.0
2024-11-18 11:10:00,396.14,396.36,395.94,396.35,7151.0,393.4927,393.7112,393.294,393.7013,7151.0
2024-11-18 11:15:00,396.45,397.01,396.06,396.83,11947.0,393.8006,394.3569,393.4132,394.1781,11947.0
2024-11-18 11:20:00,396.51,397.62,396.5,397.6,13244.0,393.8602,394.9628,393.8503,394.9429,13244.0
2024-11-18 11:25:00,397.5,398.2,397.0,397.56,35388.0,394.8436,395.5389,394.3469,394.9032,35388.0
2024-11-18 11:30:00,397.37,397.65,397.02,397.43,4874.0,394.7145,394.9926,394.3668,394.774,4874.0
2024-11-18 11:35:00,397.24,397.61,396.51,396.65,24732.0,394.5853,394.9528,393.8602,393.9993,24732.0
2024-11-18 11:40:00,396.63,396.89,396.32,396.5,18715.0,393.9794,394.2377,393.6715,393.8503,18715.0
2024-11-18 11:45:00,396.41,396.78,396.41,396.44,3291.0,393.7609,394.1284,393.7609,393.7907,3291.0
2024-11-18 11:50:00,396.41,396.62,396.23,396.39,1956.0,393.7609,393.9695,393.5821,393.741,1956.0
2024-11-18 11:55:00,396.31,396.31,395.47,396.14,5177.0,393.6615,393.6615,392.8271,393.4927,5177.0
2024-11-18 12:00:00,395.86,396.5,395.62,396.23,23834.0,393.2145,393.8503,392.9761,393.5821,23834.0
2024-11-18 12:05:00,396.23,396.82,395.96,396.66,26784.0,393.5821,394.1681,393.3139,394.0092,26784.0
2024-11-18 12:10:00,396.87,397.15,396.68,397.15,20002.0,394.2178,394.4959,394.0291,394.4959,20002.0
2024-11-18 12:15:00,397.1,397.59,397.02,397.58,2922.0,394.4463,394.933,394.3668,394.923,2922.0
2024-11-18 12:20:00,397.63,397.87,396.69,396.69,4366.0,394.9727,395.2111,394.039,394.039,4366.0
2024-11-18 12:25:00,396.73,397.35,396.5,397.09,2919.0,394.0787,394.6946,393.8503,394.4363,2919.0
2024-11-18 12:30:00,396.75,397.35,396.74,397.08,3470.0,394.0986,394.6946,394.0887,394.4264,3470.0
2024-11-18 12:35:00,397.09,397.47,396.82,397.03,27897.0,394.4363,394.8138,394.1681,394.3767,27897.0
2024-11-18 12:40:00,396.91,396.91,396.33,396.33,4449.0,394.2575,394.2575,393.6814,393.6814,4449.0
2024-11-18 12:45:00,396.28,396.48,395.55,395.55,13694.0,393.6317,393.8304,392.9066,392.9066,13694.0
2024-11-18 12:50:00,395.44,395.47,394.42,394.53,24120.0,392.7973,392.8271,391.7842,391.8934,24120.0
2024-11-18 12:55:00,394.53,394.61,394.22,394.26,3200.0,391.8934,391.9729,391.5855,391.6252,3200.0
2024-11-18 13:00:00,394.4,394.41,393.49,393.59,25255.0,391.7643,391.7742,390.8604,390.9597,25255.0
2024-11-18 13:05:00,393.59,394.44,393.48,394.44,10102.0,390.9597,391.804,390.8504,391.804,10102.0
2024-11-18 13:10:00,394.46,394.86,394.23,394.73,3052.0,391.8239,392.2212,391.5954,392.0921,3052.0
2024-11-18 13:15:00,394.92,395.29,394.83,395.29,1533.0,392.2808,392.6484,392.1914,392.6484,1533.0
2024-11-18 13:20:00,395.23,395.98,395.23,395.58,10318.0,392.5888,393.3337,392.5888,392.9364,10318.0
2024-11-18 13:25:00,395.35,395.35,394.36,394.74,3319.0,392.7079,392.7079,391.7246,392.102,3319.0
2024-11-18 13:30:00,394.71,395.01,394.45,394.54,9352.0,392.0722,392.3702,391.814,391.9034,9352.0
2024-11-18 13:35:00,394.31,394.64,393.71,393.99,7570.0,391.6749,392.0027,391.0789,391.357,7570.0
2024-11-18 13:40:00,393.77,393.85,392.59,392.94,4375.0,391.1385,391.218,389.9664,390.3141,4375.0
2024-11-18 13:45:00,392.79,392.8,391.86,392.32,11750.0,390.1651,390.175,389.2413,389.6982,11750.0
2024-11-18 13:50:00,392.28,392.44,391.96,392.44,8467.0,389.6585,389.8174,389.3406,389.8174,8467.0
2024-11-18 13:55:00,392.44,393.0,392.16,392.92,5099.0,389.8174,390.3737,389.5393,390.2942,5099.0
2024-11-18 14:00:00,392.78,392.97,392.62,392.65,6293.0,390.1551,390.3439,389.9962,390.026,6293.0
2024-11-18 14:05:00,392.53,392.71,392.33,392.49,6938.0,389.9068,390.0856,389.7081,389.8671,6938.0
2024-11-18 14:10:00,392.49,392.67,391.47,391.47,6148.0,389.8671,390.0459,388.8539,388.8539,6148.0
2024-11-18 14:15:00,391.77,392.34,391.61,392.21,5457.0,389.1519,389.7181,388.9929,389.5889,5457.0
2024-11-18 14:20:00,392.24,392.36,391.95,391.95,4259.0,389.6187,389.7379,389.3307,389.3307,4259.0
2024-11-18 14:25:00,392.11,392.45,391.95,392.44,4441.0,389.4896,389.8273,389.3307,389.8174,4441.0
2024-11-18 14:30:00,392.25,392.4,391.9,391.9,8687.0,389.6287,389.7777,389.281,389.281,8687.0
2024-11-18 14:35:00,391.77,392.26,391.77,392.19,4854.0,389.1519,389.6386,389.1519,389.5691,4854.0
2024-11-18 14:40:00,392.18,392.67,391.79,392.65,8453.0,389.5591,390.0459,389.1717,390.026,8453.0
2024-11-18 14:45:00,392.65,392.81,392.23,392.23,5805.0,390.026,390.1849,389.6088,389.6088,5805.0
2024-11-18 14:50:00,392.27,392.49,392.12,392.4,5634.0,389.6485,389.8671,389.4995,389.7777,5634.0
2024-11-18 14:55:00,392.41,392.67,392.2,392.2,6147.0,389.7876,390.0459,389.579,389.579,6147.0
2024-11-18 15:00:00,392.21,392.34,392.03,392.33,6411.0,389.5889,389.7181,389.4101,389.7081,6411.0
2024-11-18 15:05:00,392.24,392.42,391.98,392.02,8897.0,389.6187,389.7975,389.3605,389.4002,8897.0
2024-11-18 15:10:00,391.92,392.62,391.92,392.62,15271.0,389.3009,389.9962,389.3009,389.9962,15271.0
2024-11-18 15:15:00,392.66,392.71,392.1,392.42,5201.0,390.0359,390.0856,389.4797,389.7975,5201.0
2024-11-18 15:20:00,392.26,392.35,391.96,391.98,6215.0,389.6386,389.728,389.3406,389.3605,6215.0
2024-11-18 15:25:00,391.97,392.35,391.61,391.92,18836.0,389.3505,389.728,388.9929,389.3009,18836.0
2024-11-18 15:30:00,391.92,391.92,391.33,391.44,23276.0,389.3009,389.3009,388.7148,388.8241,23276.0
2024-11-18 15:35:00,391.44,391.52,390.81,391.06,11791.0,388.8241,388.9035,388.1983,388.4466,11791.0
2024-11-18 15:40:00,390.99,391.07,390.57,390.58,12597.0,388.3771,388.4566,387.9599,387.9698,12597.0
2024-11-18 15:45:00,390.63,390.72,390.24,390.47,14471.0,388.0195,388.1089,387.6321,387.8606,14471.0
2024-11-18 15:50:00,390.56,390.78,390.08,390.29,29404.0,387.95,388.1685,387.4732,387.6818,29404.0
2024-11-18 15:55:00,390.29,390.45,389.03,389.57,156812.0,387.6818,387.8407,386.4302,386.9666,156812.0
2024-11-19 09:30:00,386.93,390.0,385.89,388.87,27020.0,384.3442,387.3937,383.3112,386.2713,27020.0
2024-11-19 09:35:00,388.59,389.17,388.03,388.9,4778.0,385.9931,386.5692,385.4369,386.3011,4778.0
2024-11-19 09:40:00,388.84,388.89,387.0,387.3,4191.0,386.2415,386.2911,384.4138,384.7117,4191.0
2024-11-19 09:45:00,386.57,387.45,386.57,387.11,6452.0,383.9866,384.8607,383.9866,384.523,6452.0
2024-11-19 09:50:00,387.11,388.55,386.69,387.44,4864.0,384.523,385.9534,384.1058,384.8508,4864.0
2024-11-19 09:55:00,387.44,387.61,386.55,386.74,8011.0,384.8508,385.0197,383.9668,384.1555,8011.0
2024-11-19 10:00:00,386.5,387.69,386.23,387.38,10348.0,383.9171,385.0991,383.6489,384.7912,10348.0
2024-11-19 10:05:00,387.69,388.76,387.69,388.55,7368.0,385.0991,386.162,385.0991,385.9534,7368.0
2024-11-19 10:10:00,388.7,389.11,388.3,388.82,12024.0,386.1024,386.5097,385.7051,386.2216,12024.0
2024-11-19 10:15:00,388.71,389.1,387.95,388.07,9233.0,386.1123,386.4997,385.3574,385.4766,9233.0
2024-11-19 10:20:00,387.88,388.63,387.72,388.63,4995.0,385.2879,386.0329,385.1289,386.0329,4995.0
2024-11-19 10:25:00,388.63,389.68,388.63,389.65,3876.0,386.0329,387.0758,386.0329,387.046,3876.0
2024-11-19 10:30:00,389.4,389.89,388.55,388.76,7656.0,386.7977,387.2844,385.9534,386.162,7656.0
2024-11-19 10:35:00,388.86,389.42,388.6,389.19,6372.0,386.2613,386.8176,386.0031,386.5891,6372.0
2024-11-19 10:40:00,389.14,389.48,388.92,389.44,1103.0,386.5395,386.8772,386.3209,386.8374,1103.0
2024-11-19 10:45:00,389.54,390.01,389.06,389.92,9791.0,386.9368,387.4036,386.46,387.3142,9791.0
2024-11-19 10:50:00,390.15,390.53,389.42,390.04,3508.0,387.5427,387.9202,386.8176,387.4334,3508.0
2024-11-19 10:55:00,390.1,390.46,389.98,390.46,3778.0,387.493,387.8506,387.3738,387.8506,3778.0
2024-11-19 11:00:00,390.21,390.62,390.06,390.62,2457.0,387.6023,388.0096,387.4533,388.0096,2457.0
2024-11-19 11:05:00,390.66,391.2,390.57,391.2,4211.0,388.0493,388.5857,387.9599,388.5857,4211.0
2024-11-19 11:10:00,391.22,391.59,391.22,391.52,3169.0,388.6055,388.9731,388.6055,388.9035,3169.0
2024-11-19 11:15:00,391.64,392.02,391.64,391.92,6396.0,389.0227,389.4002,389.0227,389.3009,6396.0
2024-11-19 11:20:00,391.86,391.91,391.61,391.61,3130.0,389.2413,389.2909,388.9929,388.9929,3130.0
2024-11-19 11:25:00,391.88,392.23,391.82,392.23,3233.0,389.2611,389.6088,389.2015,389.6088,3233.0
2024-11-19 11:30:00,392.31,392.31,391.74,391.87,4378.0,389.6883,389.6883,389.1221,389.2512,4378.0
2024-11-19 11:35:00,391.66,392.04,391.61,391.81,5105.0,389.0426,389.4201,388.9929,389.1916,5105.0
2024-11-19 11:40:00,392.01,392.1,391.79,391.91,1119.0,389.3903,389.4797,389.1717,389.2909,1119.0
2024-11-19 11:45:00,391.9,391.93,391.5,391.68,3882.0,389.281,389.3108,388.8837,389.0625,3882.0
2024-11-19 11:50:00,391.64,391.68,390.47,390.76,5986.0,389.0227,389.0625,387.8606,388.1486,5986.0
2024-11-19 11:55:00,390.74,390.97,390.29,390.29,7432.0,388.1288,388.3572,387.6818,387.6818,7432.0
2024-11-19 12:00:00,390.39,390.65,390.25,390.34,5796.0,387.7811,388.0394,387.642,387.7314,5796.0
2024-11-19 12:05:00,390.42,390.53,389.69,389.85,6747.0,387.8109,387.9202,387.0858,387.2447,6747.0
2024-11-19 12:10:00,389.81,390.17,389.81,390.17,2285.0,387.205,387.5626,387.205,387.5626,2285.0
2024-11-19 12:15:00,389.92,390.17,389.91,389.94,11381.0,387.3142,387.5626,387.3043,387.3341,11381.0
2024-11-19 12:20:00,389.95,390.14,389.79,389.79,1036.0,387.344,387.5328,387.1851,387.1851,1036.0
2024-11-19 12:25:00,389.72,389.93,389.61,389.85,2906.0,387.1156,387.3242,387.0063,387.2447,2906.0
2024-11-19 12:30:00,389.82,390.26,389.82,390.25,5348.0,387.2149,387.652,387.2149,387.642,5348.0
2024-11-19 12:35:00,390.43,390.44,390.1,390.19,547.0,387.8208,387.8308,387.493,387.5824,547.0
2024-11-19 12:40:00,390.41,390.41,390.05,390.05,1825.0,387.801,387.801,387.4434,387.4434,1825.0
2024-11-19 12:45:00,390.25,390.44,390.2,390.3,2141.0,387.642,387.8308,387.5924,387.6917,2141.0
2024-11-19 12:50:00,390.46,390.47,390.23,390.23,4068.0,387.8506,387.8606,387.6222,387.6222,4068.0
2024-11-19 12:55:00,390.23,390.3,390.06,390.08,2094.0,387.6222,387.6917,387.4533,387.4732,2094.0
2024-11-19 13:00:00,389.96,390.01,389.72,389.89,2062.0,387.354,387.4036,387.1156,387.2844,2062.0
2024-11-19 13:05:00,389.89,390.05,389.89,390.05,853.0,387.2844,387.4434,387.2844,387.4434,853.0
2024-11-19 13:10:00,390.03,390.1,389.86,390.0,3063.0,387.4235,387.493,387.2546,387.3937,3063.0
2024-11-19 13:15:00,390.0,390.09,389.97,389.97,728.0,387.3937,387.4831,387.3639,387.3639,728.0
2024-11-19 13:20:00,390.0,390.06,389.9,390.0,5409.0,387.3937,387.4533,387.2944,387.3937,5409.0
2024-11-19 13:25:00,390.0,391.1,390.0,391.1,24308.0,387.3937,388.4864,387.3937,388.4864,24308.0
2024-11-19 13:30:00,391.37,391.7,390.98,391.6,11262.0,388.7545,389.0823,388.3672,388.983,11262.0
2024-11-19 13:35:00,391.52,391.81,391.5,391.6,14558.0,388.9035,389.1916,388.8837,388.983,14558.0
2024-11-19 13:40:00,391.61,391.61,391.56,391.56,624.0,388.9929,388.9929,388.9433,388.9433,624.0
2024-11-19 13:45:00,391.75,391.83,391.54,391.78,17122.0,389.132,389.2115,388.9234,389.1618,17122.0
2024-11-19 13:50:00,391.78,391.85,391.67,391.84,6400.0,389.1618,389.2313,389.0525,389.2214,6400.0
2024-11-19 13:55:00,391.68,391.76,391.31,391.34,1865.0,389.0625,389.1419,388.6949,388.7247,1865.0
2024-11-19 14:00:00,391.34,391.34,391.06,391.21,4597.0,388.7247,388.7247,388.4466,388.5956,4597.0
2024-11-19 14:05:00,391.06,391.4,391.06,391.33,2010.0,388.4466,388.7843,388.4466,388.7148,2010.0
2024-11-19 14:10:00,391.31,391.39,391.22,391.39,2176.0,388.6949,388.7744,388.6055,388.7744,2176.0
2024-11-19 14:15:00,391.38,391.48,390.75,390.75,4154.0,388.7645,388.8638,388.1387,388.1387,4154.0
2024-11-19 14:20:00,390.86,391.29,390.86,391.18,1060.0,388.248,388.6751,388.248,388.5658,1060.0
2024-11-19 14:25:00,391.18,391.18,390.67,390.67,6625.0,388.5658,388.5658,388.0592,388.0592,6625.0
2024-11-19 14:30:00,390.62,390.64,389.91,389.97,7161.0,388.0096,388.0294,387.3043,387.3639,7161.0
2024-11-19 14:35:00,389.96,390.0,389.77,389.82,3870.0,387.354,387.3937,387.1652,387.2149,3870.0
2024-11-19 14:40:00,389.69,389.69,389.45,389.59,2364.0,387.0858,387.0858,386.8474,386.9864,2364.0
2024-11-19 14:45:00,389.56,389.91,389.32,389.81,6641.0,386.9566,387.3043,386.7182,387.205,6641.0
2024-11-19 14:50:00,389.87,390.0,389.78,389.98,13600.0,387.2646,387.3937,387.1752,387.3738,13600.0
2024-11-19 14:55:00,389.89,390.01,389.41,389.48,7214.0,387.2844,387.4036,386.8076,386.8772,7214.0
2024-11-19 15:00:00,389.44,389.44,389.01,389.1,9361.0,386.8374,386.8374,386.4103,386.4997,9361.0
2024-11-19 15:05:00,389.05,389.18,388.64,388.91,19341.0,386.4501,386.5792,386.0428,386.311,19341.0
2024-11-19 15:10:00,388.7,388.73,388.34,388.56,4765.0,386.1024,386.1322,385.7448,385.9633,4765.0
2024-11-19 15:15:00,388.56,388.79,388.46,388.46,3016.0,385.9633,386.1918,385.864,385.864,3016.0
2024-11-19 15:20:00,388.61,388.68,388.38,388.62,6654.0,386.013,386.0825,385.7845,386.0229,6654.0
2024-11-19 15:25:00,388.61,388.8,388.28,388.77,4229.0,386.013,386.2017,385.6852,386.1719,4229.0
2024-11-19 15:30:00,388.98,388.98,388.43,388.43,2932.0,386.3805,386.3805,385.8342,385.8342,2932.0
2024-11-19 15:35:00,388.45,388.93,388.45,388.89,5880.0,385.8541,386.3309,385.8541,386.2911,5880.0
2024-11-19 15:40:00,388.79,389.01,388.44,388.44,7246.0,386.1918,386.4103,385.8441,385.8441,7246.0
2024-11-19 15:45:00,388.51,388.67,388.25,388.56,8522.0,385.9137,386.0726,385.6554,385.9633,8522.0
2024-11-19 15:50:00,388.65,388.88,388.55,388.75,11757.0,386.0527,386.2812,385.9534,386.1521,11757.0
2024-11-19 15:55:00,388.69,389.0,388.03,388.66,76024.0,386.0925,386.4004,385.4369,386.0627,76024.0
2024-11-20 09:30:00,389.85,390.0,388.31,388.31,23129.0,387.2447,387.3937,385.715,385.715,23129.0
2024-11-20 09:35:00,387.46,387.46,385.61,386.41,5276.0,384.8707,384.8707,383.033,383.8277,5276.0
2024-11-20 09:40:00,386.75,386.84,385.62,386.55,4055.0,384.1654,384.2548,383.043,383.9668,4055.0
2024-11-20 09:45:00,386.25,386.65,385.43,385.81,13545.0,383.6688,384.0661,382.8542,383.2317,13545.0
2024-11-20 09:50:00,385.86,386.4,384.86,385.27,7759.0,383.2814,383.8178,382.2881,382.6953,7759.0
2024-11-20 09:55:00,385.25,386.3,384.88,386.19,6234.0,382.6754,383.7184,382.3079,383.6092,6234.0
2024-11-20 10:00:00,386.05,387.04,385.81,386.33,9244.0,383.4701,384.4535,383.2317,383.7482,9244.0
2024-11-20 10:05:00,386.07,386.07,384.6,385.13,9016.0,383.49,383.49,382.0298,382.5562,9016.0
2024-11-20 10:10:00,384.75,384.75,383.87,384.18,2916.0,382.1788,382.1788,381.3047,381.6126,2916.0
2024-11-20 10:15:00,383.87,384.16,383.64,384.16,3378.0,381.3047,381.5927,381.0762,381.5927,3378.0
2024-11-20 10:20:00,383.86,384.15,383.63,383.74,2862.0,381.2947,381.5828,381.0663,381.1755,2862.0
2024-11-20 10:25:00,384.17,384.62,383.52,383.52,5411.0,381.6027,382.0497,380.957,380.957,5411.0
2024-11-20 10:30:00,383.52,384.47,383.51,384.29,6496.0,380.957,381.9007,380.9471,381.7219,6496.0
2024-11-20 10:35:00,384.32,384.45,384.03,384.45,1482.0,381.7517,381.8808,381.4636,381.8808,1482.0
2024-11-20 10:40:00,384.3,384.47,384.12,384.46,2000.0,381.7318,381.9007,381.553,381.8907,2000.0
2024-11-20 10:45:00,384.33,384.47,383.43,383.59,2237.0,381.7616,381.9007,380.8676,381.0265,2237.0
2024-11-20 10:50:00,383.59,383.78,383.33,383.67,2501.0,381.0265,381.2153,380.7683,381.106,2501.0
2024-11-20 10:55:00,383.67,384.13,383.42,383.57,5526.0,381.106,381.5629,380.8577,381.0067,5526.0
2024-11-20 11:00:00,383.67,383.93,383.1,383.1,4092.0,381.106,381.3643,380.5398,380.5398,4092.0
2024-11-20 11:05:00,383.1,383.5,382.87,382.87,2680.0,380.5398,380.9371,380.3114,380.3114,2680.0
2024-11-20 11:10:00,382.79,383.14,382.54,382.7,7068.0,380.2319,380.5795,379.9836,380.1425,7068.0
2024-11-20 11:15:00,382.7,383.5,382.64,383.41,3664.0,380.1425,380.9371,380.0829,380.8477,3664.0
2024-11-20 11:20:00,383.05,383.14,382.85,383.13,500.0,380.4901,380.5795,380.2915,380.5696,500.0
2024-11-20 11:25:00,383.12,383.12,382.6,382.6,839.0,380.5597,380.5597,380.0432,380.0432,839.0
2024-11-20 11:30:00,382.41,382.91,382.25,382.62,7136.0,379.8544,380.3511,379.6955,380.063,7136.0
2024-11-20 11:35:00,382.66,382.93,382.3,382.61,6995.0,380.1028,380.371,379.7452,380.0531,6995.0
2024-11-20 11:40:00,382.52,383.06,382.29,383.06,2968.0,379.9637,380.5001,379.7352,380.5001,2968.0
2024-11-20 11:45:00,383.07,383.71,383.07,383.71,1850.0,380.51,381.1457,380.51,381.1457,1850.0
2024-11-20 11:50:00,383.84,383.93,383.68,383.92,1008.0,381.2749,381.3643,381.1159,381.3543,1008.0
2024-11-20 11:55:00,383.93,384.36,383.92,384.01,2394.0,381.3643,381.7914,381.3543,381.4437,2394.0
2024-11-20 12:00:00,383.83,384.23,383.37,383.39,2610.0,381.2649,381.6623,380.808,380.8279,2610.0
2024-11-20 12:05:00,383.5,383.62,383.07,383.07,2181.0,380.9371,381.0563,380.51,380.51,2181.0
2024-11-20 12:10:00,383.07,383.76,383.07,383.59,3668.0,380.51,381.1954,380.51,381.0265,3668.0
2024-11-20 12:15:00,383.5,383.8,383.39,383.8,4136.0,380.9371,381.2351,380.8279,381.2351,4136.0
2024-11-20 12:20:00,383.7,383.74,383.22,383.37,2525.0,381.1358,381.1755,380.659,380.808,2525.0
2024-11-20 12:25:00,383.43,383.43,383.14,383.35,6013.0,380.8676,380.8676,380.5795,380.7881,6013.0
2024-11-20 12:30:00,383.22,384.26,383.22,384.18,18977.0,380.659,381.6921,380.659,381.6126,18977.0
2024-11-20 12:35:00,384.18,384.34,383.94,383.94,2457.0,381.6126,381.7715,381.3742,381.3742,2457.0
2024-11-20 12:40:00,383.86,384.14,383.86,383.86,807.0,381.2947,381.5729,381.2947,381.2947,807.0
2024-11-20 12:45:00,383.88,384.66,383.88,384.66,5669.0,381.3146,382.0894,381.3146,382.0894,5669.0
2024-11-20 12:50:00,384.73,385.05,384.65,384.68,3200.0,382.1589,382.4768,382.0795,382.1093,3200.0
2024-11-20 12:55:00,384.67,384.88,384.52,384.52,2551.0,382.0993,382.3079,381.9503,381.9503,2551.0
2024-11-20 13:00:00,384.61,384.67,384.45,384.58,2913.0,382.0397,382.0993,381.8808,382.0099,2913.0
2024-11-20 13:05:00,384.58,384.75,384.22,384.22,2783.0,382.0099,382.1788,381.6523,381.6523,2783.0
2024-11-20 13:10:00,384.43,384.75,384.24,384.75,3280.0,381.8609,382.1788,381.6722,382.1788,3280.0
2024-11-20 13:15:00,384.7,384.97,384.7,384.8,2823.0,382.1291,382.3973,382.1291,382.2285,2823.0
2024-11-20 13:20:00,384.75,385.46,384.73,385.46,2238.0,382.1788,382.884,382.1589,382.884,2238.0
2024-11-20 13:25:00,385.35,385.71,385.22,385.69,2290.0,382.7748,383.1324,382.6456,383.1125,2290.0
2024-11-20 13:30:00,385.71,385.71,384.93,384.93,1240.0,383.1324,383.1324,382.3576,382.3576,1240.0
2024-11-20 13:35:00,384.82,385.03,384.52,384.53,1176.0,382.2483,382.4569,381.9503,381.9603,1176.0
2024-11-20 13:40:00,384.59,384.59,384.26,384.32,1347.0,382.0199,382.0199,381.6921,381.7517,1347.0
2024-11-20 13:45:00,384.34,384.62,384.15,384.44,5331.0,381.7715,382.0497,381.5828,381.8709,5331.0
2024-11-20 13:50:00,384.34,385.03,384.28,384.65,7119.0,381.7715,382.4569,381.7119,382.0795,7119.0
2024-11-20 13:55:00,384.83,384.99,384.46,384.51,1409.0,382.2583,382.4172,381.8907,381.9404,1409.0
2024-11-20 14:00:00,384.5,384.83,384.44,384.83,1870.0,381.9305,382.2583,381.8709,382.2583,1870.0
2024-11-20 14:05:00,384.85,385.13,384.81,385.13,2317.0,382.2781,382.5562,382.2384,382.5562,2317.0
2024-11-20 14:10:00,385.26,385.26,384.97,385.16,3858.0,382.6854,382.6854,382.3973,382.586,3858.0
2024-11-20 14:15:00,385.12,385.47,385.12,385.38,3669.0,382.5463,382.894,382.5463,382.8046,3669.0
2024-11-20 14:20:00,385.45,385.54,385.31,385.47,1100.0,382.8741,382.9635,382.735,382.894,1100.0
2024-11-20 14:25:00,385.48,385.66,385.26,385.45,3440.0,382.9039,383.0827,382.6854,382.8741,3440.0
2024-11-20 14:30:00,385.46,385.68,385.46,385.64,4480.0,382.884,383.1026,382.884,383.0628,4480.0
2024-11-20 14:35:00,385.62,385.87,385.37,385.62,3370.0,383.043,383.2913,382.7946,383.043,3370.0
2024-11-20 14:40:00,385.6,385.6,385.32,385.35,1971.0,383.0231,383.0231,382.745,382.7748,1971.0
2024-11-20 14:45:00,385.38,385.75,385.28,385.75,3864.0,382.8046,383.1721,382.7052,383.1721,3864.0
2024-11-20 14:50:00,385.62,385.74,385.36,385.37,2012.0,383.043,383.1622,382.7847,382.7946,2012.0
2024-11-20 14:55:00,385.52,385.52,385.26,385.52,3271.0,382.9436,382.9436,382.6854,382.9436,3271.0
2024-11-20 15:00:00,385.34,385.66,384.78,385.02,2634.0,382.7648,383.0827,382.2086,382.447,2634.0
2024-11-20 15:05:00,385.0,385.33,384.99,385.22,3791.0,382.4271,382.7549,382.4172,382.6456,3791.0
2024-11-20 15:10:00,384.95,385.39,384.95,385.11,9547.0,382.3775,382.8145,382.3775,382.5364,9547.0
2024-11-20 15:15:00,385.12,385.64,385.1,385.58,5170.0,382.5463,383.0628,382.5264,383.0032,5170.0
2024-11-20 15:20:00,385.56,385.77,385.34,385.6,7222.0,382.9834,383.192,382.7648,383.0231,7222.0
2024-11-20 15:25:00,385.47,385.68,385.47,385.68,4107.0,382.894,383.1026,382.894,383.1026,4107.0
2024-11-20 15:30:00,385.69,386.5,385.69,386.5,5419.0,383.1125,383.9171,383.1125,383.9171,5419.0
2024-11-20 15:35:00,386.38,386.7,385.79,385.91,6929.0,383.7979,384.1158,383.2118,383.331,6929.0
2024-11-20 15:40:00,385.94,386.14,385.44,385.68,5808.0,383.3608,383.5595,382.8642,383.1026,5808.0
2024-11-20 15:45:00,385.58,386.07,385.36,386.07,6541.0,383.0032,383.49,382.7847,383.49,6541.0
2024-11-20 15:50:00,386.23,386.67,385.95,386.24,11753.0,383.6489,384.086,383.3708,383.6588,11753.0
2024-11-20 15:55:00,386.28,386.41,385.19,385.61,55148.0,383.6986,383.8277,382.6158,383.033,55148.0
2024-11-21 09:30:00,387.19,387.19,384.6,386.62,12601.0,384.6025,384.6025,382.0298,384.0363,12601.0
2024-11-21 09:35:00,386.32,386.6,385.89,386.03,3700.0,383.7383,384.0164,383.3112,383.4502,3700.0
2024-11-21 09:40:00,386.25,386.73,384.57,385.44,4527.0,383.6688,384.1456,382.0,382.8642,4527.0
2024-11-21 09:45:00,385.96,386.5,385.58,386.38,6581.0,383.3807,383.9171,383.0032,383.7979,6581.0
2024-11-21 09:50:00,386.43,387.38,386.43,386.73,2140.0,383.8476,384.7912,383.8476,384.1456,2140.0
2024-11-21 09:55:00,386.72,387.15,386.6,386.61,4681.0,384.1356,384.5627,384.0164,384.0264,4681.0
2024-11-21 10:00:00,386.61,388.57,386.56,388.11,12837.0,384.0264,385.9733,383.9767,385.5163,12837.0
2024-11-21 10:05:00,387.99,388.06,386.81,388.06,3881.0,385.3971,385.4667,384.225,385.4667,3881.0
2024-11-21 10:10:00,387.96,388.12,387.41,388.09,1503.0,385.3673,385.5263,384.821,385.4965,1503.0
2024-11-21 10:15:00,387.53,387.68,386.87,387.68,2851.0,384.9402,385.0892,384.2846,385.0892,2851.0
2024-11-21 10:20:00,387.83,387.9,387.11,387.52,2290.0,385.2382,385.3077,384.523,384.9303,2290.0
2024-11-21 10:25:00,387.85,387.99,387.62,387.99,459.0,385.2581,385.3971,385.0296,385.3971,459.0
2024-11-21 10:30:00,387.68,387.68,386.99,387.14,1665.0,385.0892,385.0892,384.4038,384.5528,1665.0
2024-11-21 10:35:00,387.07,387.54,387.05,387.26,2329.0,384.4833,384.9501,384.4634,384.672,2329.0
2024-11-21 10:40:00,387.45,388.05,386.99,387.73,5203.0,384.8607,385.4567,384.4038,385.1389,5203.0
2024-11-21 10:45:00,387.46,387.74,387.1,387.3,2398.0,384.8707,385.1488,384.5131,384.7117,2398.0
2024-11-21 10:50:00,387.05,387.81,387.05,387.75,1585.0,384.4634,385.2183,384.4634,385.1587,1585.0
2024-11-21 10:55:00,387.9,388.46,387.9,388.08,1189.0,385.3077,385.864,385.3077,385.4865,1189.0
2024-11-21 11:00:00,388.63,388.63,388.01,388.23,3288.0,386.0329,386.0329,385.417,385.6355,3288.0
2024-11-21 11:05:00,388.15,388.48,387.7,387.96,1846.0,385.5561,385.8839,385.1091,385.3673,1846.0
2024-11-21 11:10:00,388.08,388.29,387.97,387.97,941.0,385.4865,385.6951,385.3773,385.3773,941.0
2024-11-21 11:15:00,388.22,388.72,388.21,388.39,6454.0,385.6256,386.1223,385.6157,385.7945,6454.0
2024-11-21 11:20:00,388.62,388.85,388.52,388.8,1170.0,386.0229,386.2514,385.9236,386.2017,1170.0
2024-11-21 11:25:00,388.59,389.27,388.58,389.27,4121.0,385.9931,386.6686,385.9832,386.6686,4121.0
2024-11-21 11:30:00,389.01,389.66,388.98,389.56,2927.0,386.4103,387.056,386.3805,386.9566,2927.0
2024-11-21 11:35:00,389.53,389.53,388.74,388.88,2852.0,386.9268,386.9268,386.1421,386.2812,2852.0
2024-11-21 11:40:00,389.04,389.05,388.82,388.96,1203.0,386.4401,386.4501,386.2216,386.3607,1203.0
2024-11-21 11:45:00,388.73,388.94,388.69,388.69,1715.0,386.1322,386.3408,386.0925,386.0925,1715.0
2024-11-21 11:50:00,388.75,388.91,388.65,388.67,1719.0,386.1521,386.311,386.0527,386.0726,1719.0
2024-11-21 11:55:00,388.6,388.98,388.44,388.72,4214.0,386.0031,386.3805,385.8441,386.1223,4214.0
2024-11-21 12:00:00,388.5,388.53,387.92,388.01,702.0,385.9037,385.9335,385.3276,385.417,702.0
2024-11-21 12:05:00,388.1,388.42,387.85,388.09,2769.0,385.5064,385.8243,385.2581,385.4965,2769.0
2024-11-21 12:10:00,388.09,388.56,388.08,388.56,3123.0,385.4965,385.9633,385.4865,385.9633,3123.0
2024-11-21 12:15:00,388.27,388.66,388.26,388.63,803.0,385.6753,386.0627,385.6653,386.0329,803.0
2024-11-21 12:20:00,388.69,388.91,388.47,388.8,2446.0,386.0925,386.311,385.8739,386.2017,2446.0
2024-11-21 12:25:00,388.93,389.33,388.92,389.25,5155.0,386.3309,386.7282,386.3209,386.6487,5155.0
2024-11-21 12:30:00,389.09,389.09,388.59,389.03,3878.0,386.4898,386.4898,385.9931,386.4302,3878.0
2024-11-21 12:35:00,388.99,389.65,388.99,389.65,4079.0,386.3905,387.046,386.3905,387.046,4079.0
2024-11-21 12:40:00,389.47,389.68,389.29,389.61,6082.0,386.8672,387.0758,386.6884,387.0063,6082.0
2024-11-21 12:45:00,389.85,389.94,389.66,389.78,4278.0,387.2447,387.3341,387.056,387.1752,4278.0
2024-11-21 12:50:00,389.61,389.82,389.58,389.8,1913.0,387.0063,387.2149,386.9765,387.195,1913.0
2024-11-21 12:55:00,389.58,389.72,389.12,389.29,2367.0,386.9765,387.1156,386.5196,386.6884,2367.0
2024-11-21 13:00:00,389.34,389.51,388.98,389.51,4283.0,386.7381,386.907,386.3805,386.907,4283.0
2024-11-21 13:05:00,389.34,389.77,389.33,389.64,10203.0,386.7381,387.1652,386.7282,387.0361,10203.0
2024-11-21 13:10:00,389.5,389.87,389.49,389.76,3633.0,386.897,387.2646,386.8871,387.1553,3633.0
2024-11-21 13:15:00,389.73,389.88,389.49,389.88,2983.0,387.1255,387.2745,386.8871,387.2745,2983.0
2024-11-21 13:20:00,389.81,389.89,389.59,389.67,2475.0,387.205,387.2844,386.9864,387.0659,2475.0
2024-11-21 13:25:00,389.67,389.96,389.27,389.36,18932.0,387.0659,387.354,386.6686,386.758,18932.0
2024-11-21 13:30:00,389.22,389.38,389.18,389.28,2382.0,386.6189,386.7778,386.5792,386.6785,2382.0
2024-11-21 13:35:00,389.19,389.21,388.89,388.89,2302.0,386.5891,386.609,386.2911,386.2911,2302.0
2024-11-21 13:40:00,389.1,389.1,388.68,388.88,2414.0,386.4997,386.4997,386.0825,386.2812,2414.0
2024-11-21 13:45:00,388.69,389.05,388.57,388.68,2762.0,386.0925,386.4501,385.9733,386.0825,2762.0
2024-11-21 13:50:00,388.65,389.09,388.65,388.98,3699.0,386.0527,386.4898,386.0527,386.3805,3699.0
2024-11-21 13:55:00,389.08,389.47,389.08,389.43,4376.0,386.4799,386.8672,386.4799,386.8275,4376.0
2024-11-21 14:00:00,389.48,389.77,389.47,389.75,3526.0,386.8772,387.1652,386.8672,387.1454,3526.0
2024-11-21 14:05:00,389.59,389.59,389.36,389.37,2448.0,386.9864,386.9864,386.758,386.7679,2448.0
2024-11-21 14:10:00,389.53,389.53,389.27,389.28,3058.0,386.9268,386.9268,386.6686,386.6785,3058.0
2024-11-21 14:15:00,389.25,389.45,389.08,389.34,7561.0,386.6487,386.8474,386.4799,386.7381,7561.0
2024-11-21 14:20:00,389.36,389.82,389.3,389.82,7865.0,386.758,387.2149,386.6984,387.2149,7865.0
2024-11-21 14:25:00,389.76,390.14,389.67,390.14,9274.0,387.1553,387.5328,387.0659,387.5328,9274.0
2024-11-21 14:30:00,390.13,390.37,389.97,390.09,5410.0,387.5228,387.7612,387.3639,387.4831,5410.0
2024-11-21 14:35:00,390.04,390.09,389.72,389.72,1529.0,387.4334,387.4831,387.1156,387.1156,1529.0
2024-11-21 14:40:00,389.8,390.1,389.78,390.06,2927.0,387.195,387.493,387.1752,387.4533,2927.0
2024-11-21 14:45:00,390.02,390.1,390.0,390.0,1949.0,387.4136,387.493,387.3937,387.3937,1949.0
2024-11-21 14:50:00,390.02,390.02,389.71,389.91,5528.0,387.4136,387.4136,387.1056,387.3043,5528.0
2024-11-21 14:55:00,390.01,390.15,389.87,390.05,6420.0,387.4036,387.5427,387.2646,387.4434,6420.0
2024-11-21 15:00:00,389.9,390.07,389.3,389.3,3008.0,387.2944,387.4632,386.6984,386.6984,3008.0
2024-11-21 15:05:00,389.42,389.64,389.11,389.59,5808.0,386.8176,387.0361,386.5097,386.9864,5808.0
2024-11-21 15:10:00,389.49,390.1,389.42,389.97,19835.0,386.8871,387.493,386.8176,387.3639,19835.0
2024-11-21 15:15:00,389.99,390.06,389.8,390.04,4248.0,387.3838,387.4533,387.195,387.4334,4248.0
2024-11-21 15:20:00,390.05,390.14,390.01,390.14,2497.0,387.4434,387.5328,387.4036,387.5328,2497.0
2024-11-21 15:25:00,390.25,390.3,389.9,389.9,5111.0,387.642,387.6917,387.2944,387.2944,5111.0
2024-11-21 15:30:00,389.9,390.12,389.8,389.93,10861.0,387.2944,387.5129,387.195,387.3242,10861.0
2024-11-21 15:35:00,389.93,389.93,389.47,389.7,4564.0,387.3242,387.3242,386.8672,387.0957,4564.0
2024-11-21 15:40:00,389.82,390.01,389.68,390.0,5425.0,387.2149,387.4036,387.0758,387.3937,5425.0
2024-11-21 15:45:00,389.92,389.97,389.67,389.81,8198.0,387.3142,387.3639,387.0659,387.205,8198.0
2024-11-21 15:50:00,389.72,390.05,389.64,389.86,19918.0,387.1156,387.4434,387.0361,387.2546,19918.0
2024-11-21 15:55:00,389.86,390.28,389.42,390.05,94251.0,387.2546,387.6718,386.8176,387.4434,94251.0
2024-11-22 09:30:00,390.41,391.07,388.05,390.31,17970.0,387.801,388.4566,385.4567,387.7016,17970.0
2024-11-22 09:35:00,388.95,390.27,388.95,389.43,2163.0,386.3507,387.6619,386.3507,386.8275,2163.0
2024-11-22 09:40:00,389.43,391.04,388.37,389.75,9203.0,386.8275,388.4268,385.7746,387.1454,9203.0
2024-11-22 09:45:00,390.23,390.5,389.24,389.71,11149.0,387.6222,387.8904,386.6388,387.1056,11149.0
2024-11-22 09:50:00,388.32,388.55,387.63,387.75,2088.0,385.7249,385.9534,385.0395,385.1587,2088.0
2024-11-22 09:55:00,388.39,388.63,387.49,388.12,4228.0,385.7945,386.0329,384.9005,385.5263,4228.0
2024-11-22 10:00:00,387.45,387.99,386.68,387.35,5222.0,384.8607,385.3971,384.0959,384.7614,5222.0
2024-11-22 10:05:00,387.36,387.46,384.8,385.23,15652.0,384.7713,384.8707,382.2285,382.6556,15652.0
2024-11-22 10:10:00,385.23,385.83,384.72,384.72,26629.0,382.6556,383.2516,382.149,382.149,26629.0
2024-11-22 10:15:00,384.54,385.59,384.43,385.53,5009.0,381.9702,383.0132,381.8609,382.9536,5009.0
2024-11-22 10:20:00,385.68,385.68,384.99,385.52,4216.0,383.1026,383.1026,382.4172,382.9436,4216.0
2024-11-22 10:25:00,385.46,385.46,384.56,384.56,2072.0,382.884,382.884,381.9901,381.9901,2072.0
2024-11-22 10:30:00,385.05,385.05,383.64,383.8,13869.0,382.4768,382.4768,381.0762,381.2351,13869.0
2024-11-22 10:35:00,383.81,383.91,383.02,383.31,13303.0,381.2451,381.3444,380.4603,380.7484,13303.0
2024-11-22 10:40:00,383.33,383.71,383.27,383.34,5767.0,380.7683,381.1457,380.7087,380.7782,5767.0
2024-11-22 10:45:00,383.14,383.77,382.91,382.91,8327.0,380.5795,381.2053,380.3511,380.3511,8327.0
2024-11-22 10:50:00,383.3,383.75,383.3,383.47,3674.0,380.7385,381.1855,380.7385,380.9073,3674.0
2024-11-22 10:55:00,383.66,383.69,382.81,382.81,2068.0,381.0961,381.1259,380.2518,380.2518,2068.0
2024-11-22 11:00:00,383.16,383.19,382.63,382.99,4659.0,380.5994,380.6292,380.073,380.4305,4659.0
2024-11-22 11:05:00,383.0,383.45,383.0,383.44,501.0,380.4405,380.8875,380.4405,380.8775,501.0
2024-11-22 11:10:00,383.38,383.46,382.45,382.45,5791.0,380.8179,380.8974,379.8942,379.8942,5791.0
2024-11-22 11:15:00,382.39,382.39,381.62,381.72,4849.0,379.8346,379.8346,379.0697,379.169,4849.0
2024-11-22 11:20:00,381.77,383.05,381.67,382.44,11792.0,379.2187,380.4901,379.1194,379.8842,11792.0
2024-11-22 11:25:00,382.34,382.52,381.99,382.32,2115.0,379.7849,379.9637,379.4372,379.765,2115.0
2024-11-22 11:30:00,382.36,382.36,381.56,381.94,3918.0,379.8048,379.8048,379.0101,379.3876,3918.0
2024-11-22 11:35:00,381.8,382.05,381.53,381.53,2194.0,379.2485,379.4968,378.9803,378.9803,2194.0
2024-11-22 11:40:00,381.74,381.74,381.48,381.48,846.0,379.1889,379.1889,378.9306,378.9306,846.0
2024-11-22 11:45:00,381.63,382.37,381.62,382.02,7144.0,379.0796,379.8147,379.0697,379.467,7144.0
2024-11-22 11:50:00,382.17,383.06,382.17,382.86,7391.0,379.616,380.5001,379.616,380.3014,7391.0
2024-11-22 11:55:00,383.01,383.38,382.82,383.01,13128.0,380.4504,380.8179,380.2617,380.4504,13128.0
2024-11-22 12:00:00,383.15,383.52,383.0,383.52,10323.0,380.5895,380.957,380.4405,380.957,10323.0
2024-11-22 12:05:00,383.68,384.0,383.67,383.7,5387.0,381.1159,381.4338,381.106,381.1358,5387.0
2024-11-22 12:10:00,383.7,383.98,383.5,383.69,6035.0,381.1358,381.4139,380.9371,381.1259,6035.0
2024-11-22 12:15:00,383.7,383.82,383.36,383.81,5865.0,381.1358,381.255,380.7981,381.2451,5865.0
2024-11-22 12:20:00,383.83,384.17,383.7,383.71,1774.0,381.2649,381.6027,381.1358,381.1457,1774.0
2024-11-22 12:25:00,383.63,383.64,383.31,383.31,1639.0,381.0663,381.0762,380.7484,380.7484,1639.0
2024-11-22 12:30:00,383.29,383.29,382.92,383.22,3837.0,380.7285,380.7285,380.361,380.659,3837.0
2024-11-22 12:35:00,383.23,383.23,382.97,383.16,975.0,380.6689,380.6689,380.4107,380.5994,975.0
2024-11-22 12:40:00,383.16,383.68,383.06,383.67,2863.0,380.5994,381.1159,380.5001,381.106,2863.0
2024-11-22 12:45:00,383.42,383.79,383.41,383.79,1962.0,380.8577,381.2252,380.8477,381.2252,1962.0
2024-11-22 12:50:00,383.93,384.1,383.83,383.94,934.0,381.3643,381.5331,381.2649,381.3742,934.0
2024-11-22 12:55:00,383.94,383.96,383.74,383.96,1500.0,381.3742,381.3941,381.1755,381.3941,1500.0
2024-11-22 13:00:00,383.96,384.45,383.81,384.45,1097.0,381.3941,381.8808,381.2451,381.8808,1097.0
2024-11-22 13:05:00,384.3,384.32,383.93,384.32,1325.0,381.7318,381.7517,381.3643,381.7517,1325.0
2024-11-22 13:10:00,384.46,384.92,384.32,384.76,3896.0,381.8907,382.3477,381.7517,382.1887,3896.0
2024-11-22 13:15:00,384.79,384.94,384.62,384.83,4501.0,382.2185,382.3675,382.0497,382.2583,4501.0
2024-11-22 13:20:00,384.67,384.97,384.66,384.66,1700.0,382.0993,382.3973,382.0894,382.0894,1700.0
2024-11-22 13:25:00,384.97,384.98,384.69,384.87,7242.0,382.3973,382.4073,382.1192,382.298,7242.0
2024-11-22 13:30:00,384.91,384.96,384.71,384.94,2500.0,382.3377,382.3874,382.1391,382.3675,2500.0
2024-11-22 13:35:00,384.87,385.06,384.7,384.93,12850.0,382.298,382.4867,382.1291,382.3576,12850.0
2024-11-22 13:40:00,384.94,385.06,384.71,384.76,5712.0,382.3675,382.4867,382.1391,382.1887,5712.0
2024-11-22 13:45:00,384.92,385.03,384.81,384.84,5257.0,382.3477,382.4569,382.2384,382.2682,5257.0
2024-11-22 13:50:00,384.69,384.94,384.39,384.93,3624.0,382.1192,382.3675,381.8212,382.3576,3624.0
2024-11-22 13:55:00,384.93,385.15,384.72,385.13,4593.0,382.3576,382.5761,382.149,382.5562,4593.0
2024-11-22 14:00:00,385.0,385.11,384.75,384.75,2508.0,382.4271,382.5364,382.1788,382.1788,2508.0
2024-11-22 14:05:00,384.79,385.48,384.79,385.23,2634.0,382.2185,382.9039,382.2185,382.6556,2634.0
2024-11-22 14:10:00,385.45,386.0,385.32,386.0,2947.0,382.8741,383.4204,382.745,383.4204,2947.0
2024-11-22 14:15:00,385.91,385.91,385.29,385.29,5444.0,383.331,383.331,382.7152,382.7152,5444.0
2024-11-22 14:20:00,385.28,386.05,385.03,385.86,2095.0,382.7052,383.4701,382.4569,383.2814,2095.0
2024-11-22 14:25:00,385.97,386.4,385.83,386.11,2774.0,383.3906,383.8178,383.2516,383.5297,2774.0
2024-11-22 14:30:00,385.79,386.05,385.63,385.65,5336.0,383.2118,383.4701,383.0529,383.0728,5336.0
2024-11-22 14:35:00,385.79,385.86,385.45,385.7,1438.0,383.2118,383.2814,382.8741,383.1224,1438.0
2024-11-22 14:40:00,385.63,385.63,384.99,385.3,3691.0,383.0529,383.0529,382.4172,382.7251,3691.0
2024-11-22 14:45:00,385.18,385.6,385.17,385.49,1817.0,382.6059,383.0231,382.596,382.9138,1817.0
2024-11-22 14:50:00,385.36,385.59,385.2,385.59,1475.0,382.7847,383.0132,382.6258,383.0132,1475.0
2024-11-22 14:55:00,385.49,385.49,384.52,384.52,4905.0,382.9138,382.9138,381.9503,381.9503,4905.0
2024-11-22 15:00:00,384.51,384.53,383.59,383.61,4256.0,381.9404,381.9603,381.0265,381.0464,4256.0
2024-11-22 15:05:00,383.68,383.96,383.6,383.67,2612.0,381.1159,381.3941,381.0365,381.106,2612.0
2024-11-22 15:10:00,383.5,383.64,383.24,383.29,4721.0,380.9371,381.0762,380.6789,380.7285,4721.0
2024-11-22 15:15:00,383.34,383.79,383.27,383.78,2120.0,380.7782,381.2252,380.7087,381.2153,2120.0
2024-11-22 15:20:00,383.79,383.79,383.61,383.61,1086.0,381.2252,381.2252,381.0464,381.0464,1086.0
2024-11-22 15:25:00,383.78,384.03,383.53,383.79,5136.0,381.2153,381.4636,380.9669,381.2252,5136.0
2024-11-22 15:30:00,383.93,384.21,383.93,384.08,1857.0,381.3643,381.6424,381.3643,381.5133,1857.0
2024-11-22 15:35:00,384.2,384.47,384.19,384.33,2604.0,381.6325,381.9007,381.6225,381.7616,2604.0
2024-11-22 15:40:00,384.26,384.35,383.81,384.28,4834.0,381.6921,381.7815,381.2451,381.7119,4834.0
2024-11-22 15:45:00,384.29,384.56,384.24,384.51,2576.0,381.7219,381.9901,381.6722,381.9404,2576.0
2024-11-22 15:50:00,384.61,385.81,384.5,385.05,9494.0,382.0397,383.2317,381.9305,382.4768,9494.0
2024-11-22 15:55:00,385.05,385.41,384.46,384.89,49121.0,382.4768,382.8344,381.8907,382.3179,49121.0
2024-11-25 09:30:00,386.29,387.82,384.75,387.41,22979.0,383.7085,385.2283,382.1788,384.821,22979.0
2024-11-25 09:35:00,388.0,388.43,386.11,386.12,7119.0,385.4071,385.8342,383.5297,383.5396,7119.0
2024-11-25 09:40:00,386.09,386.09,384.01,384.01,5635.0,383.5098,383.5098,381.4437,381.4437,5635.0
2024-11-25 09:45:00,384.46,385.12,383.28,383.93,7777.0,381.8907,382.5463,380.7186,381.3643,7777.0
2024-11-25 09:50:00,383.93,384.88,383.26,384.55,17072.0,381.3643,382.3079,380.6987,381.9801,17072.0
2024-11-25 09:55:00,384.55,384.82,383.71,384.25,12770.0,381.9801,382.2483,381.1457,381.6821,12770.0
2024-11-25 10:00:00,384.01,384.48,383.36,383.36,4921.0,381.4437,381.9106,380.7981,380.7981,4921.0
2024-11-25 10:05:00,383.81,383.81,380.0,381.44,61782.0,381.2451,381.2451,377.4605,378.8909,61782.0
2024-11-25 10:10:00,381.44,382.98,380.65,382.64,12250.0,378.8909,380.4206,378.1062,380.0829,12250.0
2024-11-25 10:15:00,381.9,382.4,380.9,381.57,5337.0,379.3478,379.8445,378.3545,379.02,5337.0
2024-11-25 10:20:00,381.97,381.97,380.81,380.81,4478.0,379.4174,379.4174,378.2651,378.2651,4478.0
2024-11-25 10:25:00,381.06,381.17,380.02,380.94,14823.0,378.5134,378.6227,377.4804,378.3942,14823.0
2024-11-25 10:30:00,380.94,381.77,379.69,379.82,18653.0,378.3942,379.2187,377.1526,377.2817,18653.0
2024-11-25 10:35:00,380.03,381.29,379.85,381.05,10326.0,377.4903,378.7419,377.3115,378.5035,10326.0
2024-11-25 10:40:00,381.06,382.03,380.82,381.18,11881.0,378.5134,379.477,378.2751,378.6326,11881.0
2024-11-25 10:45:00,381.56,381.59,380.93,381.46,6880.0,379.0101,379.0399,378.3843,378.9108,6880.0
2024-11-25 10:50:00,381.44,381.44,380.58,380.98,1700.0,378.8909,378.8909,378.0367,378.434,1700.0
2024-11-25 10:55:00,380.91,381.25,380.34,380.56,6450.0,378.3644,378.7022,377.7983,378.0168,6450.0
2024-11-25 11:00:00,380.56,380.88,380.16,380.53,7827.0,378.0168,378.3347,377.6195,377.987,7827.0
2024-11-25 11:05:00,380.53,380.77,380.18,380.18,2998.0,377.987,378.2254,377.6393,377.6393,2998.0
2024-11-25 11:10:00,380.08,380.49,380.0,380.28,4426.0,377.54,377.9473,377.4605,377.7387,4426.0
2024-11-25 11:15:00,380.57,380.57,379.86,380.3,7468.0,378.0267,378.0267,377.3215,377.7585,7468.0
2024-11-25 11:20:00,380.34,380.34,379.59,379.64,14922.0,377.7983,377.7983,377.0533,377.1029,14922.0
2024-11-25 11:25:00,379.7,380.34,379.64,379.7,4480.0,377.1625,377.7983,377.1029,377.1625,4480.0
2024-11-25 11:30:00,380.01,380.01,379.5,379.96,3443.0,377.4705,377.4705,376.9639,377.4208,3443.0
2024-11-25 11:35:00,379.65,379.8,379.64,379.8,1225.0,377.1129,377.2619,377.1029,377.2619,1225.0
2024-11-25 11:40:00,379.72,380.28,379.72,380.28,5151.0,377.1824,377.7387,377.1824,377.7387,5151.0
2024-11-25 11:45:00,380.18,380.34,379.97,380.16,2100.0,377.6393,377.7983,377.4307,377.6195,2100.0
2024-11-25 11:50:00,380.16,380.89,380.15,380.88,24661.0,377.6195,378.3446,377.6095,378.3347,24661.0
2024-11-25 11:55:00,380.88,381.58,380.88,381.22,4181.0,378.3347,379.03,378.3347,378.6724,4181.0
2024-11-25 12:00:00,381.18,381.83,381.14,381.23,3196.0,378.6326,379.2783,378.5929,378.6823,3196.0
2024-11-25 12:05:00,381.38,381.38,380.98,381.04,1361.0,378.8313,378.8313,378.434,378.4936,1361.0
2024-11-25 12:10:00,381.28,381.94,380.99,381.94,11105.0,378.732,379.3876,378.4439,379.3876,11105.0
2024-11-25 12:15:00,381.74,382.15,381.74,382.15,8217.0,379.1889,379.5962,379.1889,379.5962,8217.0
2024-11-25 12:20:00,381.86,381.9,380.9,381.26,5507.0,379.3081,379.3478,378.3545,378.7121,5507.0
2024-11-25 12:25:00,381.22,381.22,380.47,380.61,6367.0,378.6724,378.6724,377.9274,378.0665,6367.0
2024-11-25 12:30:00,380.67,380.85,380.56,380.81,7301.0,378.1261,378.3049,378.0168,378.2651,7301.0
2024-11-25 12:35:00,380.82,381.11,380.77,380.97,12512.0,378.2751,378.5631,378.2254,378.424,12512.0
2024-11-25 12:40:00,380.98,381.41,380.96,381.41,1815.0,378.434,378.8611,378.4141,378.8611,1815.0
2024-11-25 12:45:00,381.56,382.6,381.56,382.6,5127.0,379.0101,380.0432,379.0101,380.0432,5127.0
2024-11-25 12:50:00,382.62,383.38,382.5,383.03,3205.0,380.063,380.8179,379.9438,380.4703,3205.0
2024-11-25 12:55:00,383.05,383.37,382.75,382.91,4098.0,380.4901,380.808,380.1922,380.3511,4098.0
2024-11-25 13:00:00,383.09,383.73,383.08,383.61,1316.0,380.5299,381.1656,380.5199,381.0464,1316.0
2024-11-25 13:05:00,383.81,384.39,383.73,384.28,1219.0,381.2451,381.8212,381.1656,381.7119,1219.0
2024-11-25 13:10:00,384.31,384.34,384.05,384.2,2717.0,381.7417,381.7715,381.4835,381.6325,2717.0
2024-11-25 13:15:00,384.16,384.68,384.16,384.31,2693.0,381.5927,382.1093,381.5927,381.7417,2693.0
2024-11-25 13:20:00,384.2,384.51,384.05,384.5,2155.0,381.6325,381.9404,381.4835,381.9305,2155.0
2024-11-25 13:25:00,384.5,384.99,384.35,384.47,4614.0,381.9305,382.4172,381.7815,381.9007,4614.0
2024-11-25 13:30:00,384.28,384.71,384.28,384.71,1200.0,381.7119,382.1391,381.7119,382.1391,1200.0
2024-11-25 13:35:00,384.76,384.96,384.57,384.96,2259.0,382.1887,382.3874,382.0,382.3874,2259.0
2024-11-25 13:40:00,384.92,385.25,384.39,384.67,4000.0,382.3477,382.6754,381.8212,382.0993,4000.0
2024-11-25 13:45:00,384.65,384.9,384.65,384.86,1813.0,382.0795,382.3278,382.0795,382.2881,1813.0
2024-11-25 13:50:00,384.86,385.19,384.85,385.17,2925.0,382.2881,382.6158,382.2781,382.596,2925.0
2024-11-25 13:55:00,385.19,385.81,385.19,385.48,7744.0,382.6158,383.2317,382.6158,382.9039,7744.0
2024-11-25 14:00:00,385.48,385.66,384.47,384.8,6588.0,382.9039,383.0827,381.9007,382.2285,6588.0
2024-11-25 14:05:00,384.85,384.99,384.77,384.99,2299.0,382.2781,382.4172,382.1987,382.4172,2299.0
2024-11-25 14:10:00,385.1,385.25,384.8,384.8,4408.0,382.5264,382.6754,382.2285,382.2285,4408.0
2024-11-25 14:15:00,384.96,384.96,384.34,384.52,1851.0,382.3874,382.3874,381.7715,381.9503,1851.0
2024-11-25 14:20:00,384.52,384.94,384.47,384.47,3176.0,381.9503,382.3675,381.9007,381.9007,3176.0
2024-11-25 14:25:00,384.33,384.92,384.32,384.59,1202.0,381.7616,382.3477,381.7517,382.0199,1202.0
2024-11-25 14:30:00,384.59,384.83,383.94,384.23,6815.0,382.0199,382.2583,381.3742,381.6623,6815.0
2024-11-25 14:35:00,384.01,384.31,384.0,384.24,796.0,381.4437,381.7417,381.4338,381.6722,796.0
2024-11-25 14:40:00,383.96,384.22,383.91,384.13,3379.0,381.3941,381.6523,381.3444,381.5629,3379.0
2024-11-25 14:45:00,384.0,384.3,383.81,384.17,4974.0,381.4338,381.7318,381.2451,381.6027,4974.0
2024-11-25 14:50:00,384.15,384.16,383.51,383.8,2505.0,381.5828,381.5927,380.9471,381.2351,2505.0
2024-11-25 14:55:00,383.81,384.12,383.59,383.65,3540.0,381.2451,381.553,381.0265,381.0861,3540.0
2024-11-25 15:00:00,383.54,383.68,383.29,383.43,5892.0,380.9769,381.1159,380.7285,380.8676,5892.0
2024-11-25 15:05:00,383.52,384.01,383.28,383.93,3280.0,380.957,381.4437,380.7186,381.3643,3280.0
2024-11-25 15:10:00,383.98,384.06,383.69,383.69,3328.0,381.4139,381.4934,381.1259,381.1259,3328.0
2024-11-25 15:15:00,383.91,384.08,383.51,383.66,7911.0,381.3444,381.5133,380.9471,381.0961,7911.0
2024-11-25 15:20:00,383.66,383.68,383.11,383.17,7446.0,381.0961,381.1159,380.5497,380.6093,7446.0
2024-11-25 15:25:00,383.2,383.89,383.07,383.72,10404.0,380.6391,381.3245,380.51,381.1557,10404.0
2024-11-25 15:30:00,383.72,383.88,383.59,383.79,3053.0,381.1557,381.3146,381.0265,381.2252,3053.0
2024-11-25 15:35:00,383.75,384.07,383.75,383.82,2285.0,381.1855,381.5033,381.1855,381.255,2285.0
2024-11-25 15:40:00,383.97,384.11,383.74,383.88,3745.0,381.404,381.5431,381.1755,381.3146,3745.0
2024-11-25 15:45:00,383.94,384.36,383.56,383.68,13804.0,381.3742,381.7914,380.9967,381.1159,13804.0
2024-11-25 15:50:00,383.55,384.93,383.54,384.57,24361.0,380.9868,382.3576,380.9769,382.0,24361.0
2024-11-25 15:55:00,384.78,385.24,384.38,384.73,126525.0,382.2086,382.6655,381.8113,382.1589,126525.0
2024-11-26 09:30:00,388.0,388.0,384.9,385.38,20783.0,385.4071,385.4071,382.3278,382.8046,20783.0
2024-11-26 09:35:00,385.09,387.03,385.01,386.6,2915.0,382.5165,384.4436,382.4371,384.0164,2915.0
2024-11-26 09:40:00,386.6,387.39,386.45,386.58,2600.0,384.0164,384.8011,383.8674,383.9966,2600.0
2024-11-26 09:45:00,385.99,386.96,385.99,386.96,8475.0,383.4105,384.374,383.4105,384.374,8475.0
2024-11-26 09:50:00,386.97,388.0,386.97,387.59,6693.0,384.384,385.4071,384.384,384.9998,6693.0
2024-11-26 09:55:00,387.21,387.53,386.78,386.81,3597.0,384.6223,384.9402,384.1952,384.225,3597.0
2024-11-26 10:00:00,387.09,387.86,387.08,387.56,12968.0,384.5031,385.268,384.4932,384.97,12968.0
2024-11-26 10:05:00,387.42,388.25,387.42,388.12,8889.0,384.8309,385.6554,384.8309,385.5263,8889.0
2024-11-26 10:10:00,388.01,388.23,386.38,386.38,3848.0,385.417,385.6355,383.7979,383.7979,3848.0
2024-11-26 10:15:00,386.47,387.17,386.44,386.75,4168.0,383.8873,384.5826,383.8575,384.1654,4168.0
2024-11-26 10:20:00,386.87,387.34,386.59,387.28,15981.0,384.2846,384.7515,384.0065,384.6919,15981.0
2024-11-26 10:25:00,387.14,387.36,387.01,387.21,8506.0,384.5528,384.7713,384.4237,384.6223,8506.0
2024-11-26 10:30:00,387.31,387.46,387.03,387.28,7621.0,384.7217,384.8707,384.4436,384.6919,7621.0
2024-11-26 10:35:00,387.29,387.29,386.3,386.69,4687.0,384.7018,384.7018,383.7184,384.1058,4687.0
2024-11-26 10:40:00,386.69,387.34,386.68,387.19,11510.0,384.1058,384.7515,384.0959,384.6025,11510.0
2024-11-26 10:45:00,387.23,387.37,386.68,386.68,6439.0,384.6422,384.7813,384.0959,384.0959,6439.0
2024-11-26 10:50:00,386.71,387.06,386.7,386.99,2399.0,384.1257,384.4734,384.1158,384.4038,2399.0
2024-11-26 10:55:00,386.71,387.09,386.52,387.04,2315.0,384.1257,384.5031,383.937,384.4535,2315.0
2024-11-26 11:00:00,387.18,387.99,387.1,387.73,12245.0,384.5925,385.3971,384.5131,385.1389,12245.0
2024-11-26 11:05:00,387.93,388.18,387.5,387.87,7460.0,385.3375,385.5859,384.9104,385.2779,7460.0
2024-11-26 11:10:00,388.02,388.18,387.77,387.91,4500.0,385.4269,385.5859,385.1786,385.3177,4500.0
2024-11-26 11:15:00,387.91,388.51,387.68,388.24,7655.0,385.3177,385.9137,385.0892,385.6455,7655.0
2024-11-26 11:20:00,388.34,388.34,387.54,387.55,7054.0,385.7448,385.7448,384.9501,384.9601,7054.0
2024-11-26 11:25:00,387.43,388.86,387.39,388.86,10613.0,384.8409,386.2613,384.8011,386.2613,10613.0
2024-11-26 11:30:00,388.9,389.27,388.7,388.87,3500.0,386.3011,386.6686,386.1024,386.2713,3500.0
2024-11-26 11:35:00,388.62,388.83,388.62,388.67,1601.0,386.0229,386.2315,386.0229,386.0726,1601.0
2024-11-26 11:40:00,388.64,388.81,388.29,388.39,7790.0,386.0428,386.2117,385.6951,385.7945,7790.0
2024-11-26 11:45:00,388.41,388.78,388.41,388.62,3494.0,385.8143,386.1819,385.8143,386.0229,3494.0
2024-11-26 11:50:00,388.75,388.91,388.47,388.57,6296.0,386.1521,386.311,385.8739,385.9733,6296.0
2024-11-26 11:55:00,388.42,388.69,388.42,388.55,2845.0,385.8243,386.0925,385.8243,385.9534,2845.0
2024-11-26 12:00:00,388.28,388.28,388.09,388.09,1500.0,385.6852,385.6852,385.4965,385.4965,1500.0
2024-11-26 12:05:00,388.09,388.09,388.03,388.05,1000.0,385.4965,385.4965,385.4369,385.4567,1000.0
2024-11-26 12:10:00,388.06,388.13,387.97,388.13,1911.0,385.4667,385.5362,385.3773,385.5362,1911.0
2024-11-26 12:15:00,388.1,388.43,388.1,388.18,7221.0,385.5064,385.8342,385.5064,385.5859,7221.0
2024-11-26 12:20:00,387.95,387.95,387.48,387.48,2004.0,385.3574,385.3574,384.8905,384.8905,2004.0
2024-11-26 12:25:00,387.3,387.72,387.3,387.42,1686.0,384.7117,385.1289,384.7117,384.8309,1686.0
2024-11-26 12:30:00,387.37,387.52,387.18,387.18,5077.0,384.7813,384.9303,384.5925,384.5925,5077.0
2024-11-26 12:35:00,387.38,388.25,387.38,388.25,14550.0,384.7912,385.6554,384.7912,385.6554,14550.0
2024-11-26 12:40:00,388.05,388.11,387.84,388.11,1163.0,385.4567,385.5163,385.2481,385.5163,1163.0
2024-11-26 12:45:00,388.03,388.24,387.84,388.11,7821.0,385.4369,385.6455,385.2481,385.5163,7821.0
2024-11-26 12:50:00,388.16,388.57,388.16,388.4,1633.0,385.566,385.9733,385.566,385.8044,1633.0
2024-11-26 12:55:00,388.4,388.57,388.31,388.52,2409.0,385.8044,385.9733,385.715,385.9236,2409.0
2024-11-26 13:00:00,388.51,388.65,388.28,388.64,5058.0,385.9137,386.0527,385.6852,386.0428,5058.0
2024-11-26 13:05:00,388.65,388.65,388.65,388.65,200.0,386.0527,386.0527,386.0527,386.0527,200.0
2024-11-26 13:10:00,388.52,388.74,388.52,388.71,2213.0,385.9236,386.1421,385.9236,386.1123,2213.0
2024-11-26 13:15:00,388.81,388.82,388.61,388.67,300.0,386.2117,386.2216,386.013,386.0726,300.0
2024-11-26 13:20:00,388.66,389.31,388.66,389.12,4010.0,386.0627,386.7083,386.0627,386.5196,4010.0
2024-11-26 13:25:00,389.09,389.22,388.9,389.21,5696.0,386.4898,386.6189,386.3011,386.609,5696.0
2024-11-26 13:30:00,389.1,389.1,388.88,388.98,2276.0,386.4997,386.4997,386.2812,386.3805,2276.0
2024-11-26 13:35:00,388.98,389.02,388.79,388.94,1400.0,386.3805,386.4203,386.1918,386.3408,1400.0
2024-11-26 13:40:00,388.8,389.1,388.78,388.93,3949.0,386.2017,386.4997,386.1819,386.3309,3949.0
2024-11-26 13:45:00,388.76,388.83,388.57,388.57,1636.0,386.162,386.2315,385.9733,385.9733,1636.0
2024-11-26 13:50:00,388.68,388.68,388.67,388.68,200.0,386.0825,386.0825,386.0726,386.0825,200.0
2024-11-26 13:55:00,388.65,388.78,388.64,388.75,4500.0,386.0527,386.1819,386.0428,386.1521,4500.0
2024-11-26 14:00:00,388.77,388.99,388.74,388.86,6434.0,386.1719,386.3905,386.1421,386.2613,6434.0
2024-11-26 14:05:00,388.86,388.98,388.26,388.26,4679.0,386.2613,386.3805,385.6653,385.6653,4679.0
2024-11-26 14:10:00,388.25,388.59,388.1,388.59,4722.0,385.6554,385.9931,385.5064,385.9931,4722.0
2024-11-26 14:15:00,388.49,388.51,388.22,388.22,2410.0,385.8938,385.9137,385.6256,385.6256,2410.0
2024-11-26 14:20:00,388.21,388.38,388.16,388.36,2107.0,385.6157,385.7845,385.566,385.7647,2107.0
2024-11-26 14:25:00,388.5,388.58,388.04,388.45,11030.0,385.9037,385.9832,385.4468,385.8541,11030.0
2024-11-26 14:30:00,388.5,388.75,388.37,388.72,6163.0,385.9037,386.1521,385.7746,386.1223,6163.0
2024-11-26 14:35:00,388.71,389.07,388.62,388.94,13001.0,386.1123,386.4699,386.0229,386.3408,13001.0
2024-11-26 14:40:00,389.04,389.79,389.04,389.65,3384.0,386.4401,387.1851,386.4401,387.046,3384.0
2024-11-26 14:45:00,389.52,389.72,389.37,389.41,5409.0,386.9169,387.1156,386.7679,386.8076,5409.0
2024-11-26 14:50:00,389.43,389.43,389.01,389.05,2058.0,386.8275,386.8275,386.4103,386.4501,2058.0
2024-11-26 14:55:00,389.13,389.26,389.1,389.22,1356.0,386.5295,386.6586,386.4997,386.6189,1356.0
2024-11-26 15:00:00,389.02,389.25,388.74,388.75,3516.0,386.4203,386.6487,386.1421,386.1521,3516.0
2024-11-26 15:05:00,388.7,388.75,388.29,388.36,5278.0,386.1024,386.1521,385.6951,385.7647,5278.0
2024-11-26 15:10:00,388.36,388.71,388.33,388.66,3002.0,385.7647,386.1123,385.7349,386.0627,3002.0
2024-11-26 15:15:00,388.64,388.72,388.55,388.69,1620.0,386.0428,386.1223,385.9534,386.0925,1620.0
2024-11-26 15:20:00,388.73,388.88,388.69,388.75,2698.0,386.1322,386.2812,386.0925,386.1521,2698.0
2024-11-26 15:25:00,388.74,388.9,388.58,388.68,2003.0,386.1421,386.3011,385.9832,386.0825,2003.0
2024-11-26 15:30:00,388.71,389.6,388.7,389.6,5507.0,386.1123,386.9964,386.1024,386.9964,5507.0
2024-11-26 15:35:00,389.44,389.44,389.09,389.21,4481.0,386.8374,386.8374,386.4898,386.609,4481.0
2024-11-26 15:40:00,389.21,389.66,389.21,389.46,3916.0,386.609,387.056,386.609,386.8573,3916.0
2024-11-26 15:45:00,389.41,389.89,389.41,389.76,6439.0,386.8076,387.2844,386.8076,387.1553,6439.0
2024-11-26 15:50:00,389.93,389.94,389.45,389.66,17010.0,387.3242,387.3341,386.8474,387.056,17010.0
2024-11-26 15:55:00,389.55,389.95,389.35,389.49,56462.0,386.9467,387.344,386.748,386.8871,56462.0
2024-11-27 09:30:00,389.16,390.59,388.21,390.05,17705.0,386.5593,387.9798,385.6157,387.4434,17705.0
2024-11-27 09:35:00,390.01,390.12,389.09,389.79,2315.0,387.4036,387.5129,386.4898,387.1851,2315.0
2024-11-27 09:40:00,389.88,390.09,389.56,389.83,1918.0,387.2745,387.4831,386.9566,387.2248,1918.0
2024-11-27 09:45:00,389.82,390.47,389.33,390.0,2119.0,387.2149,387.8606,386.7282,387.3937,2119.0
2024-11-27 09:50:00,389.79,390.43,388.96,390.0,3819.0,387.1851,387.8208,386.3607,387.3937,3819.0
2024-11-27 09:55:00,390.12,390.48,389.37,390.02,18867.0,387.5129,387.8705,386.7679,387.4136,18867.0
2024-11-27 10:00:00,389.58,390.11,389.55,389.97,3992.0,386.9765,387.503,386.9467,387.3639,3992.0
2024-11-27 10:05:00,389.55,390.41,389.5,389.72,4153.0,386.9467,387.801,386.897,387.1156,4153.0
2024-11-27 10:10:00,389.96,390.34,389.75,390.02,15297.0,387.354,387.7314,387.1454,387.4136,15297.0
2024-11-27 10:15:00,390.06,391.35,390.0,391.29,74208.0,387.4533,388.7347,387.3937,388.6751,74208.0
2024-11-27 10:20:00,391.26,391.29,390.8,391.04,10145.0,388.6453,388.6751,388.1884,388.4268,10145.0
2024-11-27 10:25:00,391.22,391.22,390.58,390.68,962.0,388.6055,388.6055,387.9698,388.0692,962.0
2024-11-27 10:30:00,390.5,390.61,390.25,390.61,2000.0,387.8904,387.9996,387.642,387.9996,2000.0
2024-11-27 10:35:00,390.63,390.67,390.22,390.63,9343.0,388.0195,388.0592,387.6122,388.0195,9343.0
2024-11-27 10:40:00,390.67,390.8,390.54,390.54,1800.0,388.0592,388.1884,387.9301,387.9301,1800.0
2024-11-27 10:45:00,390.53,390.53,389.94,390.06,4513.0,387.9202,387.9202,387.3341,387.4533,4513.0
2024-11-27 10:50:00,390.03,390.08,389.45,389.65,3109.0,387.4235,387.4732,386.8474,387.046,3109.0
2024-11-27 10:55:00,389.5,390.77,389.28,390.44,8534.0,386.897,388.1586,386.6785,387.8308,8534.0
2024-11-27 11:00:00,390.44,390.89,390.25,390.25,5230.0,387.8308,388.2778,387.642,387.642,5230.0
2024-11-27 11:05:00,390.2,390.48,390.18,390.44,1139.0,387.5924,387.8705,387.5725,387.8308,1139.0
2024-11-27 11:10:00,390.56,391.4,390.27,390.27,5374.0,387.95,388.7843,387.6619,387.6619,5374.0
2024-11-27 11:15:00,390.27,390.27,389.93,389.93,5501.0,387.6619,387.6619,387.3242,387.3242,5501.0
2024-11-27 11:20:00,389.9,389.94,389.65,389.7,1000.0,387.2944,387.3341,387.046,387.0957,1000.0
2024-11-27 11:25:00,389.68,389.9,389.68,389.79,500.0,387.0758,387.2944,387.0758,387.1851,500.0
2024-11-27 11:30:00,389.6,389.89,389.43,389.86,12157.0,386.9964,387.2844,386.8275,387.2546,12157.0
2024-11-27 11:35:00,389.91,390.41,389.82,390.41,1533.0,387.3043,387.801,387.2149,387.801,1533.0
2024-11-27 11:40:00,390.57,390.88,390.43,390.43,718.0,387.9599,388.2678,387.8208,387.8208,718.0
2024-11-27 11:45:00,390.43,390.69,390.43,390.43,1190.0,387.8208,388.0791,387.8208,387.8208,1190.0
2024-11-27 11:50:00,390.43,390.68,390.22,390.68,2323.0,387.8208,388.0692,387.6122,388.0692,2323.0
2024-11-27 11:55:00,390.3,390.6,390.3,390.54,903.0,387.6917,387.9897,387.6917,387.9301,903.0
2024-11-27 12:00:00,390.43,391.13,390.42,390.91,5394.0,387.8208,388.5162,387.8109,388.2976,5394.0
2024-11-27 12:05:00,390.68,390.68,390.03,390.03,1487.0,388.0692,388.0692,387.4235,387.4235,1487.0
2024-11-27 12:10:00,390.03,390.1,389.86,389.98,2945.0,387.4235,387.493,387.2546,387.3738,2945.0
2024-11-27 12:15:00,390.1,390.1,389.69,389.97,6061.0,387.493,387.493,387.0858,387.3639,6061.0
2024-11-27 12:20:00,390.03,390.11,389.85,390.07,2301.0,387.4235,387.503,387.2447,387.4632,2301.0
2024-11-27 12:25:00,389.93,390.13,389.82,389.82,932.0,387.3242,387.5228,387.2149,387.2149,932.0
2024-11-27 12:30:00,389.72,389.78,389.48,389.58,828.0,387.1156,387.1752,386.8772,386.9765,828.0
2024-11-27 12:35:00,389.52,390.08,389.51,389.98,2884.0,386.9169,387.4732,386.907,387.3738,2884.0
2024-11-27 12:40:00,390.1,390.16,389.9,390.0,873.0,387.493,387.5526,387.2944,387.3937,873.0
2024-11-27 12:45:00,389.89,390.22,389.68,389.7,3801.0,387.2844,387.6122,387.0758,387.0957,3801.0
2024-11-27 12:50:00,389.54,389.57,389.54,389.57,200.0,386.9368,386.9666,386.9368,386.9666,200.0
2024-11-27 12:55:00,389.6,389.62,389.42,389.43,1210.0,386.9964,387.0162,386.8176,386.8275,1210.0
2024-11-27 13:00:00,389.44,389.51,389.14,389.14,1402.0,386.8374,386.907,386.5395,386.5395,1402.0
2024-11-27 13:05:00,389.08,389.18,389.01,389.08,1740.0,386.4799,386.5792,386.4103,386.4799,1740.0
2024-11-27 13:10:00,389.1,389.51,389.1,389.5,2665.0,386.4997,386.907,386.4997,386.897,2665.0
2024-11-27 13:15:00,389.46,389.46,389.29,389.3,1621.0,386.8573,386.8573,386.6884,386.6984,1621.0
2024-11-27 13:20:00,389.14,389.29,388.85,388.85,1242.0,386.5395,386.6884,386.2514,386.2514,1242.0
2024-11-27 13:25:00,388.98,388.98,388.78,388.9,2285.0,386.3805,386.3805,386.1819,386.3011,2285.0
2024-11-27 13:30:00,388.88,389.22,388.88,389.08,2256.0,386.2812,386.6189,386.2812,386.4799,2256.0
2024-11-27 13:35:00,389.09,389.49,389.09,389.46,1579.0,386.4898,386.8871,386.4898,386.8573,1579.0
2024-11-27 13:40:00,389.51,389.56,389.4,389.4,1100.0,386.907,386.9566,386.7977,386.7977,1100.0
2024-11-27 13:45:00,389.58,389.58,389.4,389.51,1954.0,386.9765,386.9765,386.7977,386.907,1954.0
2024-11-27 13:50:00,389.35,389.38,389.26,389.26,802.0,386.748,386.7778,386.6586,386.6586,802.0
2024-11-27 13:55:00,389.26,389.51,389.26,389.3,598.0,386.6586,386.907,386.6586,386.6984,598.0
2024-11-27 14:00:00,389.19,389.29,389.09,389.14,1366.0,386.5891,386.6884,386.4898,386.5395,1366.0
2024-11-27 14:05:00,389.04,389.06,388.91,389.0,2000.0,386.4401,386.46,386.311,386.4004,2000.0
2024-11-27 14:10:00,389.0,389.04,388.73,388.73,1200.0,386.4004,386.4401,386.1322,386.1322,1200.0
2024-11-27 14:15:00,388.61,388.64,388.15,388.64,11326.0,386.013,386.0428,385.5561,386.0428,11326.0
2024-11-27 14:20:00,388.75,388.76,388.36,388.59,5117.0,386.1521,386.162,385.7647,385.9931,5117.0
2024-11-27 14:25:00,388.6,388.78,388.59,388.65,2803.0,386.0031,386.1819,385.9931,386.0527,2803.0
2024-11-27 14:30:00,388.8,388.88,388.5,388.88,3904.0,386.2017,386.2812,385.9037,386.2812,3904.0
2024-11-27 14:35:00,388.83,389.06,388.79,388.93,1884.0,386.2315,386.46,386.1918,386.3309,1884.0
2024-11-27 14:40:00,389.06,389.08,389.05,389.08,1100.0,386.46,386.4799,386.4501,386.4799,1100.0
2024-11-27 14:45:00,389.15,389.15,388.85,388.93,2687.0,386.5494,386.5494,386.2514,386.3309,2687.0
2024-11-27 14:50:00,388.8,388.99,388.77,388.77,777.0,386.2017,386.3905,386.1719,386.1719,777.0
2024-11-27 14:55:00,388.87,389.29,388.87,389.2,3216.0,386.2713,386.6884,386.2713,386.599,3216.0
2024-11-27 15:00:00,389.05,389.05,388.42,388.44,1120.0,386.4501,386.4501,385.8243,385.8441,1120.0
2024-11-27 15:05:00,388.55,388.8,388.48,388.49,3974.0,385.9534,386.2017,385.8839,385.8938,3974.0
2024-11-27 15:10:00,388.49,388.49,388.26,388.27,4492.0,385.8938,385.8938,385.6653,385.6753,4492.0
2024-11-27 15:15:00,388.15,388.23,388.07,388.07,500.0,385.5561,385.6355,385.4766,385.4766,500.0
2024-11-27 15:20:00,388.17,388.35,388.07,388.24,17301.0,385.5759,385.7547,385.4766,385.6455,17301.0
2024-11-27 15:25:00,388.18,388.18,387.98,388.08,1591.0,385.5859,385.5859,385.3872,385.4865,1591.0
2024-11-27 15:30:00,388.06,388.56,387.99,388.38,2683.0,385.4667,385.9633,385.3971,385.7845,2683.0
2024-11-27 15:35:00,388.39,388.65,388.31,388.31,2785.0,385.7945,386.0527,385.715,385.715,2785.0
2024-11-27 15:40:00,388.02,388.35,387.88,388.26,4799.0,385.4269,385.7547,385.2879,385.6653,4799.0
2024-11-27 15:45:00,388.37,388.59,388.22,388.42,7165.0,385.7746,385.9931,385.6256,385.8243,7165.0
2024-11-27 15:50:00,388.59,388.89,388.12,388.19,12433.0,385.9931,386.2911,385.5263,385.5958,12433.0
2024-11-27 15:55:00,388.11,388.33,387.82,387.98,107839.0,385.5163,385.7349,385.2283,385.3872,107839.0
2024-11-29 09:30:00,387.03,389.0,386.46,388.18,25527.0,384.4436,386.4004,383.8774,385.5859,25527.0
2024-11-29 09:35:00,387.89,389.13,387.42,388.67,5592.0,385.2978,386.5295,384.8309,386.0726,5592.0
2024-11-29 09:40:00,388.65,389.09,388.42,388.45,3579.0,386.0527,386.4898,385.8243,385.8541,3579.0
2024-11-29 09:45:00,388.78,389.6,388.78,389.6,9051.0,386.1819,386.9964,386.1819,386.9964,9051.0
2024-11-29 09:50:00,389.55,389.99,389.11,389.75,11973.0,386.9467,387.3838,386.5097,387.1454,11973.0
2024-11-29 09:55:00,389.71,390.62,389.53,389.85,11544.0,387.1056,388.0096,386.9268,387.2447,11544.0
2024-11-29 10:00:00,389.85,391.4,389.81,391.4,2332.0,387.2447,388.7843,387.205,388.7843,2332.0
2024-11-29 10:05:00,391.44,391.5,390.89,391.02,7995.0,388.8241,388.8837,388.2778,388.4069,7995.0
2024-11-29 10:10:00,390.96,392.14,390.96,391.98,3681.0,388.3473,389.5194,388.3473,389.3605,3681.0
2024-11-29 10:15:00,391.98,392.18,391.95,391.96,700.0,389.3605,389.5591,389.3307,389.3406,700.0
2024-11-29 10:20:00,392.04,392.64,391.78,392.64,7136.0,389.4201,390.0161,389.1618,390.0161,7136.0
2024-11-29 10:25:00,392.71,392.85,392.57,392.68,2097.0,390.0856,390.2247,389.9465,390.0558,2097.0
2024-11-29 10:30:00,392.68,392.68,391.35,391.52,10207.0,390.0558,390.0558,388.7347,388.9035,10207.0
2024-11-29 10:35:00,391.74,392.12,391.54,392.12,1189.0,389.1221,389.4995,388.9234,389.4995,1189.0
2024-11-29 10:40:00,392.18,392.41,391.7,391.71,4861.0,389.5591,389.7876,389.0823,389.0923,4861.0
2024-11-29 10:45:00,391.83,392.0,391.58,391.83,1313.0,389.2115,389.3803,388.9631,389.2115,1313.0
2024-11-29 10:50:00,391.86,391.88,391.51,391.58,5508.0,389.2413,389.2611,388.8936,388.9631,5508.0
2024-11-29 10:55:00,391.58,391.96,391.5,391.7,2656.0,388.9631,389.3406,388.8837,389.0823,2656.0
2024-11-29 11:00:00,391.7,391.7,391.29,391.3,3322.0,389.0823,389.0823,388.6751,388.685,3322.0
2024-11-29 11:05:00,391.42,391.74,391.41,391.74,1676.0,388.8042,389.1221,388.7943,389.1221,1676.0
2024-11-29 11:10:00,391.73,391.74,391.23,391.43,3724.0,389.1121,389.1221,388.6155,388.8141,3724.0
2024-11-29 11:15:00,391.45,391.58,391.4,391.45,2301.0,388.834,388.9631,388.7843,388.834,2301.0
2024-11-29 11:20:00,391.51,391.71,391.37,391.5,3713.0,388.8936,389.0923,388.7545,388.8837,3713.0
2024-11-29 11:25:00,391.79,391.99,391.27,391.27,3757.0,389.1717,389.3704,388.6552,388.6552,3757.0
2024-11-29 11:30:00,391.27,391.4,391.15,391.15,2610.0,388.6552,388.7843,388.536,388.536,2610.0
2024-11-29 11:35:00,391.36,391.36,391.11,391.21,3041.0,388.7446,388.7446,388.4963,388.5956,3041.0
2024-11-29 11:40:00,391.33,391.71,391.24,391.71,2326.0,388.7148,389.0923,388.6254,389.0923,2326.0
2024-11-29 11:45:00,391.67,392.03,391.63,391.63,1263.0,389.0525,389.4101,389.0128,389.0128,1263.0
2024-11-29 11:50:00,391.63,391.77,391.41,391.41,1712.0,389.0128,389.1519,388.7943,388.7943,1712.0
2024-11-29 11:55:00,391.63,392.03,391.62,391.86,2479.0,389.0128,389.4101,389.0029,389.2413,2479.0
2024-11-29 12:00:00,391.86,392.24,391.85,391.98,4688.0,389.2413,389.6187,389.2313,389.3605,4688.0
2024-11-29 12:05:00,391.96,392.58,391.82,392.37,2572.0,389.3406,389.9565,389.2015,389.7479,2572.0
2024-11-29 12:10:00,392.42,392.49,392.07,392.16,2151.0,389.7975,389.8671,389.4499,389.5393,2151.0
2024-11-29 12:15:00,392.13,392.38,391.96,392.3,1217.0,389.5095,389.7578,389.3406,389.6783,1217.0
2024-11-29 12:20:00,392.3,392.43,392.11,392.14,3153.0,389.6783,389.8075,389.4896,389.5194,3153.0
2024-11-29 12:25:00,391.99,392.01,391.74,391.97,4214.0,389.3704,389.3903,389.1221,389.3505,4214.0
2024-11-29 12:30:00,391.97,392.04,391.76,391.9,5295.0,389.3505,389.4201,389.1419,389.281,5295.0
2024-11-29 12:35:00,391.76,392.28,391.68,392.26,5379.0,389.1419,389.6585,389.0625,389.6386,5379.0
2024-11-29 12:40:00,392.22,392.3,391.83,392.3,10437.0,389.5989,389.6783,389.2115,389.6783,10437.0
2024-11-29 12:45:00,392.52,392.76,392.5,392.65,4198.0,389.8969,390.1353,389.877,390.026,4198.0
2024-11-29 12:50:00,392.72,393.14,392.53,392.68,21559.0,390.0955,390.5127,389.9068,390.0558,21559.0
2024-11-29 12:55:00,392.82,393.3,392.15,392.15,35072.0,390.1949,390.6716,389.5293,389.5293,35072.0
2024-12-02 09:30:00,393.25,394.14,392.17,393.18,26919.0,390.622,391.506,389.5492,390.5525,26919.0
2024-12-02 09:35:00,393.02,393.37,390.67,391.0,9280.0,390.3935,390.7412,388.0592,388.387,9280.0
2024-12-02 09:40:00,391.37,391.74,390.2,390.82,8390.0,388.7545,389.1221,387.5924,388.2082,8390.0
2024-12-02 09:45:00,391.1,391.36,390.74,391.24,1801.0,388.4864,388.7446,388.1288,388.6254,1801.0
2024-12-02 09:50:00,390.8,391.4,390.8,391.08,1000.0,388.1884,388.7843,388.1884,388.4665,1000.0
2024-12-02 09:55:00,390.97,391.32,390.65,391.21,3313.0,388.3572,388.7049,388.0394,388.5956,3313.0
2024-12-02 10:00:00,390.8,391.29,390.21,390.82,6038.0,388.1884,388.6751,387.6023,388.2082,6038.0
2024-12-02 10:05:00,391.05,391.05,390.08,390.48,4749.0,388.4367,388.4367,387.4732,387.8705,4749.0
2024-12-02 10:10:00,390.6,390.6,389.5,389.68,1763.0,387.9897,387.9897,386.897,387.0758,1763.0
2024-12-02 10:15:00,389.55,390.72,389.54,390.72,1015.0,386.9467,388.1089,386.9368,388.1089,1015.0
2024-12-02 10:20:00,390.63,390.89,390.06,390.07,6360.0,388.0195,388.2778,387.4533,387.4632,6360.0
2024-12-02 10:25:00,390.22,390.22,389.6,389.85,2272.0,387.6122,387.6122,386.9964,387.2447,2272.0
2024-12-02 10:30:00,389.83,390.53,389.76,390.38,7107.0,387.2248,387.9202,387.1553,387.7712,7107.0
2024-12-02 10:35:00,390.6,390.89,390.35,390.51,2770.0,387.9897,388.2778,387.7414,387.9003,2770.0
2024-12-02 10:40:00,390.8,391.04,390.28,390.73,8686.0,388.1884,388.4268,387.6718,388.1188,8686.0
2024-12-02 10:45:00,390.65,390.66,390.42,390.58,1200.0,388.0394,388.0493,387.8109,387.9698,1200.0
2024-12-02 10:50:00,390.44,391.07,390.13,391.07,4920.0,387.8308,388.4566,387.5228,388.4566,4920.0
2024-12-02 10:55:00,391.06,391.06,390.57,390.75,2339.0,388.4466,388.4466,387.9599,388.1387,2339.0
2024-12-02 11:00:00,390.75,391.21,390.6,391.15,1266.0,388.1387,388.5956,387.9897,388.536,1266.0
2024-12-02 11:05:00,391.22,391.27,391.0,391.0,2144.0,388.6055,388.6552,388.387,388.387,2144.0
2024-12-02 11:10:00,391.09,391.15,391.0,391.06,1218.0,388.4764,388.536,388.387,388.4466,1218.0
2024-12-02 11:15:00,391.2,391.4,391.19,391.26,768.0,388.5857,388.7843,388.5758,388.6453,768.0
2024-12-02 11:20:00,391.44,391.45,390.95,391.03,7310.0,388.8241,388.834,388.3374,388.4168,7310.0
2024-12-02 11:25:00,391.18,391.58,391.18,391.57,4316.0,388.5658,388.9631,388.5658,388.9532,4316.0
2024-12-02 11:30:00,391.42,391.67,390.78,391.06,2750.0,388.8042,389.0525,388.1685,388.4466,2750.0
2024-12-02 11:35:00,391.18,391.58,391.14,391.14,1995.0,388.5658,388.9631,388.5261,388.5261,1995.0
2024-12-02 11:40:00,391.04,391.14,390.87,390.94,1608.0,388.4268,388.5261,388.2579,388.3274,1608.0
2024-12-02 11:45:00,391.11,391.63,391.11,391.26,3288.0,388.4963,389.0128,388.4963,388.6453,3288.0
2024-12-02 11:50:00,391.39,391.45,390.85,390.85,1262.0,388.7744,388.834,388.238,388.238,1262.0
2024-12-02 11:55:00,391.07,391.19,391.07,391.19,357.0,388.4566,388.5758,388.4566,388.5758,357.0
2024-12-02 12:00:00,391.37,391.58,391.35,391.56,883.0,388.7545,388.9631,388.7347,388.9433,883.0
2024-12-02 12:05:00,391.48,391.48,391.06,391.06,1912.0,388.8638,388.8638,388.4466,388.4466,1912.0
2024-12-02 12:10:00,390.98,391.32,390.69,391.31,1926.0,388.3672,388.7049,388.0791,388.6949,1926.0
2024-12-02 12:15:00,391.2,391.2,391.02,391.04,882.0,388.5857,388.5857,388.4069,388.4268,882.0
2024-12-02 12:20:00,390.82,391.12,390.82,391.03,1500.0,388.2082,388.5062,388.2082,388.4168,1500.0
2024-12-02 12:25:00,391.08,391.08,390.72,390.92,2292.0,388.4665,388.4665,388.1089,388.3076,2292.0
2024-12-02 12:30:00,391.03,391.04,390.67,390.68,2196.0,388.4168,388.4268,388.0592,388.0692,2196.0
2024-12-02 12:35:00,390.73,390.73,390.2,390.21,1843.0,388.1188,388.1188,387.5924,387.6023,1843.0
2024-12-02 12:40:00,390.46,390.46,390.42,390.43,812.0,387.8506,387.8506,387.8109,387.8208,812.0
2024-12-02 12:45:00,390.52,390.52,390.21,390.46,1465.0,387.9102,387.9102,387.6023,387.8506,1465.0
2024-12-02 12:50:00,390.25,390.25,389.99,390.0,2731.0,387.642,387.642,387.3838,387.3937,2731.0
2024-12-02 12:55:00,389.88,389.99,389.71,389.82,1620.0,387.2745,387.3838,387.1056,387.2149,1620.0
2024-12-02 13:00:00,390.0,390.29,389.97,389.98,5184.0,387.3937,387.6818,387.3639,387.3738,5184.0
2024-12-02 13:05:00,389.96,389.96,389.38,389.87,7788.0,387.354,387.354,386.7778,387.2646,7788.0
2024-12-02 13:10:00,389.76,389.76,389.76,389.76,435.0,387.1553,387.1553,387.1553,387.1553,435.0
2024-12-02 13:15:00,389.74,389.74,389.6,389.69,1797.0,387.1354,387.1354,386.9964,387.0858,1797.0
2024-12-02 13:20:00,389.87,390.08,389.68,389.68,7739.0,387.2646,387.4732,387.0758,387.0758,7739.0
2024-12-02 13:25:00,389.82,389.82,389.49,389.6,8608.0,387.2149,387.2149,386.8871,386.9964,8608.0
2024-12-02 13:30:00,389.62,389.7,389.48,389.48,1600.0,387.0162,387.0957,386.8772,386.8772,1600.0
2024-12-02 13:35:00,389.47,389.47,389.08,389.16,2682.0,386.8672,386.8672,386.4799,386.5593,2682.0
2024-12-02 13:40:00,389.22,389.4,389.22,389.4,800.0,386.6189,386.7977,386.6189,386.7977,800.0
2024-12-02 13:45:00,389.4,389.4,389.0,389.05,2262.0,386.7977,386.7977,386.4004,386.4501,2262.0
2024-12-02 13:50:00,389.18,389.35,389.18,389.34,2322.0,386.5792,386.748,386.5792,386.7381,2322.0
2024-12-02 13:55:00,389.35,389.47,389.28,389.3,6739.0,386.748,386.8672,386.6785,386.6984,6739.0
2024-12-02 14:00:00,389.31,389.8,389.18,389.34,13504.0,386.7083,387.195,386.5792,386.7381,13504.0
2024-12-02 14:05:00,389.25,389.25,389.02,389.13,4576.0,386.6487,386.6487,386.4203,386.5295,4576.0
2024-12-02 14:10:00,389.13,389.25,388.91,388.92,9488.0,386.5295,386.6487,386.311,386.3209,9488.0
2024-12-02 14:15:00,388.93,388.93,388.76,388.86,989.0,386.3309,386.3309,386.162,386.2613,989.0
2024-12-02 14:20:00,388.87,389.03,388.67,389.03,1764.0,386.2713,386.4302,386.0726,386.4302,1764.0
2024-12-02 14:25:00,389.05,389.31,389.03,389.25,5882.0,386.4501,386.7083,386.4302,386.6487,5882.0
2024-12-02 14:30:00,389.23,389.42,389.02,389.22,3542.0,386.6288,386.8176,386.4203,386.6189,3542.0
2024-12-02 14:35:00,389.25,389.27,388.97,389.08,2827.0,386.6487,386.6686,386.3706,386.4799,2827.0
2024-12-02 14:40:00,388.99,389.14,388.98,389.04,4483.0,386.3905,386.5395,386.3805,386.4401,4483.0
2024-12-02 14:45:00,389.14,389.23,388.94,388.98,4396.0,386.5395,386.6288,386.3408,386.3805,4396.0
2024-12-02 14:50:00,389.01,389.14,388.87,389.07,2175.0,386.4103,386.5395,386.2713,386.4699,2175.0
2024-12-02 14:55:00,388.98,389.1,388.91,389.06,2820.0,386.3805,386.4997,386.311,386.46,2820.0
2024-12-02 15:00:00,389.04,389.26,388.93,389.09,10326.0,386.4401,386.6586,386.3309,386.4898,10326.0
2024-12-02 15:05:00,389.1,389.14,388.95,389.13,418.0,386.4997,386.5395,386.3507,386.5295,418.0
2024-12-02 15:10:00,389.26,389.52,388.95,389.41,9904.0,386.6586,386.9169,386.3507,386.8076,9904.0
2024-12-02 15:15:00,389.41,389.58,389.09,389.44,10238.0,386.8076,386.9765,386.4898,386.8374,10238.0
2024-12-02 15:20:00,389.66,389.77,389.32,389.32,1350.0,387.056,387.1652,386.7182,386.7182,1350.0
2024-12-02 15:25:00,389.5,389.66,389.44,389.57,2656.0,386.897,387.056,386.8374,386.9666,2656.0
2024-12-02 15:30:00,389.61,389.99,389.43,389.8,7250.0,387.0063,387.3838,386.8275,387.195,7250.0
2024-12-02 15:35:00,389.93,389.93,389.45,389.63,6367.0,387.3242,387.3242,386.8474,387.0262,6367.0
2024-12-02 15:40:00,389.69,389.79,389.39,389.49,4317.0,387.0858,387.1851,386.7878,386.8871,4317.0
2024-12-02 15:45:00,389.53,389.72,389.26,389.59,3799.0,386.9268,387.1156,386.6586,386.9864,3799.0
2024-12-02 15:50:00,389.79,390.17,389.79,389.94,7306.0,387.1851,387.5626,387.1851,387.3341,7306.0
2024-12-02 15:55:00,389.77,390.02,389.24,389.39,93959.0,387.1652,387.4136,386.6388,386.7878,93959.0
2024-12-03 09:30:00,389.49,389.49,387.05,388.08,23894.0,386.8871,386.8871,384.4634,385.4865,23894.0
2024-12-03 09:35:00,388.06,388.17,386.71,387.44,7066.0,385.4667,385.5759,384.1257,384.8508,7066.0
2024-12-03 09:40:00,387.44,388.16,386.72,386.77,4254.0,384.8508,385.566,384.1356,384.1853,4254.0
2024-12-03 09:45:00,386.84,387.35,386.46,387.35,18565.0,384.2548,384.7614,383.8774,384.7614,18565.0
2024-12-03 09:50:00,387.33,387.74,386.91,387.32,34303.0,384.7415,385.1488,384.3244,384.7316,34303.0
2024-12-03 09:55:00,387.25,387.46,387.19,387.31,4324.0,384.6621,384.8707,384.6025,384.7217,4324.0
2024-12-03 10:00:00,387.31,388.6,387.31,388.31,8126.0,384.7217,386.0031,384.7217,385.715,8126.0
2024-12-03 10:05:00,388.27,388.27,386.76,387.01,15391.0,385.6753,385.6753,384.1754,384.4237,15391.0
2024-12-03 10:10:00,387.18,387.42,386.98,387.42,5451.0,384.5925,384.8309,384.3939,384.8309,5451.0
2024-12-03 10:15:00,387.42,387.89,387.18,387.75,21669.0,384.8309,385.2978,384.5925,385.1587,21669.0
2024-12-03 10:20:00,387.86,388.0,387.7,388.0,8732.0,385.268,385.4071,385.1091,385.4071,8732.0
2024-12-03 10:25:00,388.0,388.52,387.93,388.52,2317.0,385.4071,385.9236,385.3375,385.9236,2317.0
2024-12-03 10:30:00,388.38,388.38,387.59,387.88,4100.0,385.7845,385.7845,384.9998,385.2879,4100.0
2024-12-03 10:35:00,387.84,388.67,387.83,388.41,2892.0,385.2481,386.0726,385.2382,385.8143,2892.0
2024-12-03 10:40:00,388.43,388.7,388.2,388.5,7959.0,385.8342,386.1024,385.6057,385.9037,7959.0
2024-12-03 10:45:00,388.58,389.14,388.58,388.73,3114.0,385.9832,386.5395,385.9832,386.1322,3114.0
2024-12-03 10:50:00,388.51,389.68,388.39,389.46,12808.0,385.9137,387.0758,385.7945,386.8573,12808.0
2024-12-03 10:55:00,389.09,389.19,388.77,388.97,1271.0,386.4898,386.5891,386.1719,386.3706,1271.0
2024-12-03 11:00:00,388.94,389.16,388.14,388.14,7165.0,386.3408,386.5593,385.5461,385.5461,7165.0
2024-12-03 11:05:00,388.31,388.89,388.31,388.61,19906.0,385.715,386.2911,385.715,386.013,19906.0
2024-12-03 11:10:00,388.5,388.53,388.47,388.53,1300.0,385.9037,385.9335,385.8739,385.9335,1300.0
2024-12-03 11:15:00,388.53,388.53,388.26,388.26,1517.0,385.9335,385.9335,385.6653,385.6653,1517.0
2024-12-03 11:20:00,388.31,388.31,388.28,388.28,313.0,385.715,385.715,385.6852,385.6852,313.0
2024-12-03 11:25:00,388.3,388.46,388.24,388.32,3214.0,385.7051,385.864,385.6455,385.7249,3214.0
2024-12-03 11:30:00,388.31,388.56,388.14,388.46,18361.0,385.715,385.9633,385.5461,385.864,18361.0
2024-12-03 11:35:00,388.55,388.61,388.37,388.41,1210.0,385.9534,386.013,385.7746,385.8143,1210.0
2024-12-03 11:40:00,388.29,388.29,388.07,388.08,1932.0,385.6951,385.6951,385.4766,385.4865,1932.0
2024-12-03 11:45:00,388.2,388.2,388.03,388.11,740.0,385.6057,385.6057,385.4369,385.5163,740.0
2024-12-03 11:50:00,388.11,388.11,387.86,387.92,2854.0,385.5163,385.5163,385.268,385.3276,2854.0
2024-12-03 11:55:00,388.05,388.05,387.31,387.57,3373.0,385.4567,385.4567,384.7217,384.9799,3373.0
2024-12-03 12:00:00,387.64,387.71,387.42,387.42,2180.0,385.0495,385.119,384.8309,384.8309,2180.0
2024-12-03 12:05:00,387.57,387.84,387.54,387.84,5009.0,384.9799,385.2481,384.9501,385.2481,5009.0
2024-12-03 12:10:00,387.84,388.1,387.68,388.1,1439.0,385.2481,385.5064,385.0892,385.5064,1439.0
2024-12-03 12:15:00,388.14,388.14,387.87,387.87,600.0,385.5461,385.5461,385.2779,385.2779,600.0
2024-12-03 12:20:00,388.06,388.09,387.83,387.83,2277.0,385.4667,385.4965,385.2382,385.2382,2277.0
2024-12-03 12:25:00,387.99,388.15,387.99,388.15,225.0,385.3971,385.5561,385.3971,385.5561,225.0
2024-12-03 12:30:00,387.81,388.28,387.81,388.28,2838.0,385.2183,385.6852,385.2183,385.6852,2838.0
2024-12-03 12:35:00,388.18,388.5,388.03,388.14,1938.0,385.5859,385.9037,385.4369,385.5461,1938.0
2024-12-03 12:40:00,388.33,388.33,388.1,388.21,700.0,385.7349,385.7349,385.5064,385.6157,700.0
2024-12-03 12:45:00,388.21,388.31,388.02,388.1,14672.0,385.6157,385.715,385.4269,385.5064,14672.0
2024-12-03 12:50:00,388.23,388.37,388.18,388.27,3585.0,385.6355,385.7746,385.5859,385.6753,3585.0
2024-12-03 12:55:00,388.29,388.29,387.76,387.93,2656.0,385.6951,385.6951,385.1687,385.3375,2656.0
2024-12-03 13:00:00,387.99,388.44,387.98,388.36,26067.0,385.3971,385.8441,385.3872,385.7647,26067.0
2024-12-03 13:05:00,388.53,388.74,388.45,388.74,3412.0,385.9335,386.1421,385.8541,386.1421,3412.0
2024-12-03 13:10:00,388.8,389.06,388.64,388.86,5229.0,386.2017,386.46,386.0428,386.2613,5229.0
2024-12-03 13:15:00,389.0,389.09,388.91,389.09,1778.0,386.4004,386.4898,386.311,386.4898,1778.0
2024-12-03 13:20:00,389.2,389.8,389.09,389.64,4275.0,386.599,387.195,386.4898,387.0361,4275.0
2024-12-03 13:25:00,389.66,389.83,389.31,389.31,2105.0,387.056,387.2248,386.7083,386.7083,2105.0
2024-12-03 13:30:00,389.2,389.6,389.07,389.6,2287.0,386.599,386.9964,386.4699,386.9964,2287.0
2024-12-03 13:35:00,389.77,389.85,389.66,389.8,886.0,387.1652,387.2447,387.056,387.195,886.0
2024-12-03 13:40:00,389.48,389.65,389.34,389.52,2828.0,386.8772,387.046,386.7381,386.9169,2828.0
2024-12-03 13:45:00,389.54,389.65,389.29,389.53,6304.0,386.9368,387.046,386.6884,386.9268,6304.0
2024-12-03 13:50:00,389.38,389.79,389.24,389.34,2890.0,386.7778,387.1851,386.6388,386.7381,2890.0
2024-12-03 13:55:00,389.34,389.58,389.23,389.58,3073.0,386.7381,386.9765,386.6288,386.9765,3073.0
2024-12-03 14:00:00,389.43,389.59,389.38,389.48,1442.0,386.8275,386.9864,386.7778,386.8772,1442.0
2024-12-03 14:05:00,389.51,389.64,389.35,389.35,1222.0,386.907,387.0361,386.748,386.748,1222.0
2024-12-03 14:10:00,389.35,389.42,389.3,389.42,2151.0,386.748,386.8176,386.6984,386.8176,2151.0
2024-12-03 14:15:00,389.4,389.73,389.4,389.64,1825.0,386.7977,387.1255,386.7977,387.0361,1825.0
2024-12-03 14:20:00,389.71,390.22,389.62,390.19,3647.0,387.1056,387.6122,387.0162,387.5824,3647.0
2024-12-03 14:25:00,390.11,390.29,390.06,390.29,3339.0,387.503,387.6818,387.4533,387.6818,3339.0
2024-12-03 14:30:00,390.22,390.28,390.22,390.28,200.0,387.6122,387.6718,387.6122,387.6718,200.0
2024-12-03 14:35:00,390.29,390.42,390.17,390.4,3279.0,387.6818,387.8109,387.5626,387.791,3279.0
2024-12-03 14:40:00,390.27,390.54,390.23,390.54,3997.0,387.6619,387.9301,387.6222,387.9301,3997.0
2024-12-03 14:45:00,390.66,391.0,390.61,391.0,2199.0,388.0493,388.387,387.9996,388.387,2199.0
2024-12-03 14:50:00,391.0,391.07,390.83,390.94,703.0,388.387,388.4566,388.2182,388.3274,703.0
2024-12-03 14:55:00,391.03,391.07,390.88,390.97,3679.0,388.4168,388.4566,388.2678,388.3572,3679.0
2024-12-03 15:00:00,391.01,391.46,391.0,391.15,1744.0,388.397,388.8439,388.387,388.536,1744.0
2024-12-03 15:05:00,391.31,391.44,391.15,391.37,2868.0,388.6949,388.8241,388.536,388.7545,2868.0
2024-12-03 15:10:00,391.32,391.39,391.02,391.09,3753.0,388.7049,388.7744,388.4069,388.4764,3753.0
2024-12-03 15:15:00,391.11,391.25,391.03,391.14,1535.0,388.4963,388.6353,388.4168,388.5261,1535.0
2024-12-03 15:20:00,391.31,391.5,391.19,391.32,7003.0,388.6949,388.8837,388.5758,388.7049,7003.0
2024-12-03 15:25:00,391.38,391.5,391.22,391.47,7975.0,388.7645,388.8837,388.6055,388.8539,7975.0
2024-12-03 15:30:00,391.56,391.56,391.35,391.43,1852.0,388.9433,388.9433,388.7347,388.8141,1852.0
2024-12-03 15:35:00,391.42,391.54,391.33,391.42,2957.0,388.8042,388.9234,388.7148,388.8042,2957.0
2024-12-03 15:40:00,391.5,391.54,391.35,391.42,2655.0,388.8837,388.9234,388.7347,388.8042,2655.0
2024-12-03 15:45:00,391.38,391.9,391.34,391.78,7374.0,388.7645,389.281,388.7247,389.1618,7374.0
2024-12-03 15:50:00,391.66,391.9,391.47,391.59,6601.0,389.0426,389.281,388.8539,388.9731,6601.0
2024-12-03 15:55:00,391.53,391.67,390.63,391.04,30007.0,388.9135,389.0525,388.0195,388.4268,30007.0
2024-12-04 09:30:00,390.75,391.18,389.04,389.05,17264.0,388.1387,388.5658,386.4401,386.4501,17264.0
2024-12-04 09:35:00,389.03,389.95,388.03,388.03,1826.0,386.4302,387.344,385.4369,385.4369,1826.0
2024-12-04 09:40:00,388.56,389.47,387.96,389.17,2604.0,385.9633,386.8672,385.3673,386.5692,2604.0
2024-12-04 09:45:00,388.82,389.54,388.68,388.68,2154.0,386.2216,386.9368,386.0825,386.0825,2154.0
2024-12-04 09:50:00,388.48,389.01,388.47,388.47,1300.0,385.8839,386.4103,385.8739,385.8739,1300.0
2024-12-04 09:55:00,388.34,390.14,388.19,390.14,4874.0,385.7448,387.5328,385.5958,387.5328,4874.0
2024-12-04 10:00:00,390.25,390.53,388.97,389.47,9136.0,387.642,387.9202,386.3706,386.8672,9136.0
2024-12-04 10:05:00,389.47,390.55,389.01,390.36,5007.0,386.8672,387.94,386.4103,387.7513,5007.0
2024-12-04 10:10:00,390.35,390.69,389.74,390.69,1035.0,387.7414,388.0791,387.1354,388.0791,1035.0
2024-12-04 10:15:00,390.17,390.29,389.87,389.88,1198.0,387.5626,387.6818,387.2646,387.2745,1198.0
2024-12-04 10:20:00,389.68,390.21,389.54,389.82,3540.0,387.0758,387.6023,386.9368,387.2149,3540.0
2024-12-04 10:25:00,389.81,390.98,389.6,390.98,5730.0,387.205,388.3672,386.9964,388.3672,5730.0
2024-12-04 10:30:00,391.11,391.11,390.75,390.87,3552.0,388.4963,388.4963,388.1387,388.2579,3552.0
2024-12-04 10:35:00,390.87,391.26,390.73,390.96,2987.0,388.2579,388.6453,388.1188,388.3473,2987.0
2024-12-04 10:40:00,390.95,391.01,390.77,390.9,1021.0,388.3374,388.397,388.1586,388.2877,1021.0
2024-12-04 10:45:00,391.08,391.24,391.0,391.07,1944.0,388.4665,388.6254,388.387,388.4566,1944.0
2024-12-04 10:50:00,391.08,391.35,390.83,390.88,1895.0,388.4665,388.7347,388.2182,388.2678,1895.0
2024-12-04 10:55:00,391.04,391.46,390.96,391.46,1284.0,388.4268,388.8439,388.3473,388.8439,1284.0
2024-12-04 11:00:00,391.18,391.46,391.18,391.28,1496.0,388.5658,388.8439,388.5658,388.6651,1496.0
2024-12-04 11:05:00,391.39,391.4,391.09,391.4,1278.0,388.7744,388.7843,388.4764,388.7843,1278.0
2024-12-04 11:10:00,391.51,391.68,391.03,391.23,2386.0,388.8936,389.0625,388.4168,388.6155,2386.0
2024-12-04 11:15:00,391.56,391.97,391.27,391.9,4561.0,388.9433,389.3505,388.6552,389.281,4561.0
2024-12-04 11:20:00,391.75,391.94,391.42,391.42,2057.0,389.132,389.3207,388.8042,388.8042,2057.0
2024-12-04 11:25:00,391.94,391.98,390.89,391.12,6729.0,389.3207,389.3605,388.2778,388.5062,6729.0
2024-12-04 11:30:00,390.89,391.66,390.89,391.66,4590.0,388.2778,389.0426,388.2778,389.0426,4590.0
2024-12-04 11:35:00,391.63,391.75,391.39,391.72,800.0,389.0128,389.132,388.7744,389.1022,800.0
2024-12-04 11:40:00,391.45,391.98,391.45,391.98,2768.0,388.834,389.3605,388.834,389.3605,2768.0
2024-12-04 11:45:00,391.98,392.2,391.6,391.86,4803.0,389.3605,389.579,388.983,389.2413,4803.0
2024-12-04 11:50:00,391.83,392.08,391.74,391.9,1082.0,389.2115,389.4598,389.1221,389.281,1082.0
2024-12-04 11:55:00,392.03,392.04,391.57,391.77,797.0,389.4101,389.4201,388.9532,389.1519,797.0
2024-12-04 12:00:00,391.51,391.97,391.51,391.52,790.0,388.8936,389.3505,388.8936,388.9035,790.0
2024-12-04 12:05:00,391.8,392.21,391.8,392.13,1033.0,389.1817,389.5889,389.1817,389.5095,1033.0
2024-12-04 12:10:00,392.13,392.16,391.74,391.74,412.0,389.5095,389.5393,389.1221,389.1221,412.0
2024-12-04 12:15:00,392.1,392.1,391.96,391.97,560.0,389.4797,389.4797,389.3406,389.3505,560.0
2024-12-04 12:20:00,391.86,392.02,391.61,391.68,3202.0,389.2413,389.4002,388.9929,389.0625,3202.0
2024-12-04 12:25:00,391.86,391.87,391.56,391.66,790.0,389.2413,389.2512,388.9433,389.0426,790.0
2024-12-04 12:30:00,391.45,391.45,391.19,391.35,1141.0,388.834,388.834,388.5758,388.7347,1141.0
2024-12-04 12:35:00,390.94,391.09,390.7,390.7,2380.0,388.3274,388.4764,388.089,388.089,2380.0
2024-12-04 12:40:00,391.04,391.05,390.86,390.99,4147.0,388.4268,388.4367,388.248,388.3771,4147.0
2024-12-04 12:45:00,391.05,391.6,390.8,390.8,3915.0,388.4367,388.983,388.1884,388.1884,3915.0
2024-12-04 12:50:00,390.57,390.57,390.33,390.33,979.0,387.9599,387.9599,387.7215,387.7215,979.0
2024-12-04 12:55:00,390.35,390.46,390.2,390.25,1180.0,387.7414,387.8506,387.5924,387.642,1180.0
2024-12-04 13:00:00,390.2,390.55,390.2,390.55,2853.0,387.5924,387.94,387.5924,387.94,2853.0
2024-12-04 13:05:00,390.38,390.47,390.14,390.39,3262.0,387.7712,387.8606,387.5328,387.7811,3262.0
2024-12-04 13:10:00,390.34,390.75,390.34,390.63,1314.0,387.7314,388.1387,387.7314,388.0195,1314.0
2024-12-04 13:15:00,390.52,390.59,390.42,390.42,600.0,387.9102,387.9798,387.8109,387.8109,600.0
2024-12-04 13:20:00,390.19,390.19,390.1,390.1,200.0,387.5824,387.5824,387.493,387.493,200.0
2024-12-04 13:25:00,390.18,390.7,390.18,390.7,2089.0,387.5725,388.089,387.5725,388.089,2089.0
2024-12-04 13:30:00,390.65,390.7,390.22,390.34,2116.0,388.0394,388.089,387.6122,387.7314,2116.0
2024-12-04 13:35:00,390.19,390.46,390.19,390.21,1045.0,387.5824,387.8506,387.5824,387.6023,1045.0
2024-12-04 13:40:00,390.24,390.46,390.21,390.31,800.0,387.6321,387.8506,387.6023,387.7016,800.0
2024-12-04 13:45:00,390.25,390.46,390.17,390.17,1352.0,387.642,387.8506,387.5626,387.5626,1352.0
2024-12-04 13:50:00,390.46,390.64,390.23,390.64,3709.0,387.8506,388.0294,387.6222,388.0294,3709.0
2024-12-04 13:55:00,390.5,390.81,390.33,390.47,1636.0,387.8904,388.1983,387.7215,387.8606,1636.0
2024-12-04 14:00:00,390.72,390.84,390.34,390.8,2000.0,388.1089,388.2281,387.7314,388.1884,2000.0
2024-12-04 14:05:00,390.86,391.09,390.86,391.09,5813.0,388.248,388.4764,388.248,388.4764,5813.0
2024-12-04 14:10:00,391.28,391.28,391.03,391.27,716.0,388.6651,388.6651,388.4168,388.6552,716.0
2024-12-04 14:15:00,391.13,391.27,390.55,390.63,2853.0,388.5162,388.6552,387.94,388.0195,2853.0
2024-12-04 14:20:00,390.75,390.94,390.74,390.94,200.0,388.1387,388.3274,388.1288,388.3274,200.0
2024-12-04 14:25:00,390.71,391.06,390.49,390.76,1716.0,388.099,388.4466,387.8804,388.1486,1716.0
2024-12-04 14:30:00,390.95,390.95,390.63,390.89,1440.0,388.3374,388.3374,388.0195,388.2778,1440.0
2024-12-04 14:35:00,390.78,390.98,390.59,390.98,1479.0,388.1685,388.3672,387.9798,388.3672,1479.0
2024-12-04 14:40:00,390.71,390.81,390.36,390.36,1402.0,388.099,388.1983,387.7513,387.7513,1402.0
2024-12-04 14:45:00,390.47,390.62,390.47,390.52,803.0,387.8606,388.0096,387.8606,387.9102,803.0
2024-12-04 14:50:00,390.52,390.52,390.16,390.19,1884.0,387.9102,387.9102,387.5526,387.5824,1884.0
2024-12-04 14:55:00,390.37,390.47,390.19,390.47,1422.0,387.7612,387.8606,387.5824,387.8606,1422.0
2024-12-04 15:00:00,390.47,390.66,390.25,390.66,2713.0,387.8606,388.0493,387.642,388.0493,2713.0
2024-12-04 15:05:00,390.66,390.92,390.64,390.82,4477.0,388.0493,388.3076,388.0294,388.2082,4477.0
2024-12-04 15:10:00,390.9,391.22,390.75,391.0,2158.0,388.2877,388.6055,388.1387,388.387,2158.0
2024-12-04 15:15:00,391.0,391.17,390.98,391.17,1575.0,388.387,388.5559,388.3672,388.5559,1575.0
2024-12-04 15:20:00,391.13,391.17,390.58,390.88,3071.0,388.5162,388.5559,387.9698,388.2678,3071.0
2024-12-04 15:25:00,390.63,390.85,390.63,390.74,2537.0,388.0195,388.238,388.0195,388.1288,2537.0
2024-12-04 15:30:00,390.86,390.94,390.45,390.94,3699.0,388.248,388.3274,387.8407,388.3274,3699.0
2024-12-04 15:35:00,391.16,391.16,390.45,390.45,10138.0,388.546,388.546,387.8407,387.8407,10138.0
2024-12-04 15:40:00,390.56,390.59,390.17,390.46,2011.0,387.95,387.9798,387.5626,387.8506,2011.0
2024-12-04 15:45:00,390.27,390.4,390.11,390.25,4659.0,387.6619,387.791,387.503,387.642,4659.0
2024-12-04 15:50:00,390.25,390.4,389.64,389.69,19510.0,387.642,387.791,387.0361,387.0858,19510.0
2024-12-04 15:55:00,389.58,389.99,389.45,389.68,41078.0,386.9765,387.3838,386.8474,387.0758,41078.0
2024-12-05 09:30:00,387.18,388.72,386.47,387.62,24876.0,384.5925,386.1223,383.8873,385.0296,24876.0
2024-12-05 09:35:00,387.14,388.23,386.73,386.73,4385.0,384.5528,385.6355,384.1456,384.1456,4385.0
2024-12-05 09:40:00,386.74,386.83,385.81,386.17,2715.0,384.1555,384.2449,383.2317,383.5893,2715.0
2024-12-05 09:45:00,386.57,386.73,385.75,386.35,5934.0,383.9866,384.1456,383.1721,383.7681,5934.0
2024-12-05 09:50:00,386.35,386.48,385.75,386.0,6925.0,383.7681,383.8972,383.1721,383.4204,6925.0
2024-12-05 09:55:00,386.06,386.23,385.5,385.72,20884.0,383.48,383.6489,382.9238,383.1423,20884.0
2024-12-05 10:00:00,385.72,386.25,385.14,386.11,18864.0,383.1423,383.6688,382.5662,383.5297,18864.0
2024-12-05 10:05:00,385.84,385.84,384.89,385.13,4117.0,383.2615,383.2615,382.3179,382.5562,4117.0
2024-12-05 10:10:00,385.0,386.08,385.0,386.08,10843.0,382.4271,383.4999,382.4271,383.4999,10843.0
2024-12-05 10:15:00,386.21,386.21,385.62,385.9,3695.0,383.629,383.629,383.043,383.3211,3695.0
2024-12-05 10:20:00,385.88,386.16,385.6,385.8,8000.0,383.3012,383.5794,383.0231,383.2218,8000.0
2024-12-05 10:25:00,385.77,385.98,385.25,385.26,4851.0,383.192,383.4006,382.6754,382.6854,4851.0
2024-12-05 10:30:00,385.05,385.05,384.01,384.01,1030.0,382.4768,382.4768,381.4437,381.4437,1030.0
2024-12-05 10:35:00,384.5,385.0,384.02,384.66,11235.0,381.9305,382.4271,381.4537,382.0894,11235.0
2024-12-05 10:40:00,384.99,385.0,383.93,383.93,4349.0,382.4172,382.4271,381.3643,381.3643,4349.0
2024-12-05 10:45:00,383.74,384.1,383.68,384.07,4684.0,381.1755,381.5331,381.1159,381.5033,4684.0
2024-12-05 10:50:00,384.08,384.83,384.07,384.07,7882.0,381.5133,382.2583,381.5033,381.5033,7882.0
2024-12-05 10:55:00,383.35,383.48,383.03,383.08,6273.0,380.7881,380.9173,380.4703,380.5199,6273.0
2024-12-05 11:00:00,383.24,383.24,382.63,382.63,1734.0,380.6789,380.6789,380.073,380.073,1734.0
2024-12-05 11:05:00,382.8,382.91,382.52,382.52,2565.0,380.2418,380.3511,379.9637,379.9637,2565.0
2024-12-05 11:10:00,383.02,383.02,382.4,382.55,9309.0,380.4603,380.4603,379.8445,379.9935,9309.0
2024-12-05 11:15:00,382.72,383.07,382.48,382.6,11211.0,380.1624,380.51,379.924,380.0432,11211.0
2024-12-05 11:20:00,382.39,382.83,382.39,382.73,3043.0,379.8346,380.2716,379.8346,380.1723,3043.0
2024-12-05 11:25:00,382.66,383.22,382.64,383.22,5638.0,380.1028,380.659,380.0829,380.659,5638.0
2024-12-05 11:30:00,383.32,383.41,382.89,383.4,6437.0,380.7583,380.8477,380.3312,380.8378,6437.0
2024-12-05 11:35:00,383.28,383.61,382.74,382.86,3548.0,380.7186,381.0464,380.1822,380.3014,3548.0
2024-12-05 11:40:00,382.95,383.28,382.79,383.11,1994.0,380.3908,380.7186,380.2319,380.5497,1994.0
2024-12-05 11:45:00,382.94,382.94,382.7,382.82,700.0,380.3809,380.3809,380.1425,380.2617,700.0
2024-12-05 11:50:00,382.71,382.97,382.71,382.77,1000.0,380.1524,380.4107,380.1524,380.212,1000.0
2024-12-05 11:55:00,382.94,384.05,382.73,383.86,6365.0,380.3809,381.4835,380.1723,381.2947,6365.0
2024-12-05 12:00:00,384.0,384.1,383.95,383.97,840.0,381.4338,381.5331,381.3841,381.404,840.0
2024-12-05 12:05:00,383.75,384.0,383.31,383.32,2964.0,381.1855,381.4338,380.7484,380.7583,2964.0
2024-12-05 12:10:00,383.32,383.49,383.17,383.2,1185.0,380.7583,380.9272,380.6093,380.6391,1185.0
2024-12-05 12:15:00,383.28,383.8,382.95,383.8,5088.0,380.7186,381.2351,380.3908,381.2351,5088.0
2024-12-05 12:20:00,383.62,383.62,382.99,382.99,4794.0,381.0563,381.0563,380.4305,380.4305,4794.0
2024-12-05 12:25:00,382.84,382.84,382.63,382.63,964.0,380.2816,380.2816,380.073,380.073,964.0
2024-12-05 12:30:00,382.8,383.07,382.59,383.04,4524.0,380.2418,380.51,380.0332,380.4802,4524.0
2024-12-05 12:35:00,382.94,382.94,382.39,382.64,3373.0,380.3809,380.3809,379.8346,380.0829,3373.0
2024-12-05 12:40:00,382.64,382.81,382.24,382.77,3683.0,380.0829,380.2518,379.6856,380.212,3683.0
2024-12-05 12:45:00,382.77,383.08,382.46,382.47,5600.0,380.212,380.5199,379.9041,379.914,5600.0
2024-12-05 12:50:00,382.72,382.73,382.25,382.34,2378.0,380.1624,380.1723,379.6955,379.7849,2378.0
2024-12-05 12:55:00,382.37,382.47,382.07,382.27,4071.0,379.8147,379.914,379.5167,379.7154,4071.0
2024-12-05 13:00:00,382.31,382.35,382.19,382.2,684.0,379.7551,379.7948,379.6359,379.6458,684.0
2024-12-05 13:05:00,382.2,382.22,381.49,381.49,2225.0,379.6458,379.6657,378.9406,378.9406,2225.0
2024-12-05 13:10:00,381.65,381.78,381.47,381.49,2629.0,379.0995,379.2286,378.9207,378.9406,2629.0
2024-12-05 13:15:00,381.66,381.66,381.26,381.26,1436.0,379.1094,379.1094,378.7121,378.7121,1436.0
2024-12-05 13:20:00,381.31,381.31,380.5,380.61,5485.0,378.7618,378.7618,377.9572,378.0665,5485.0
2024-12-05 13:25:00,380.5,380.85,379.82,380.18,8481.0,377.9572,378.3049,377.2817,377.6393,8481.0
2024-12-05 13:30:00,380.36,380.95,380.35,380.95,4967.0,377.8181,378.4042,377.8082,378.4042,4967.0
2024-12-05 13:35:00,381.11,381.59,381.11,381.44,2000.0,378.5631,379.0399,378.5631,378.8909,2000.0
2024-12-05 13:40:00,381.44,381.45,381.22,381.22,1128.0,378.8909,378.9008,378.6724,378.6724,1128.0
2024-12-05 13:45:00,381.08,381.21,380.65,380.71,9604.0,378.5333,378.6624,378.1062,378.1658,9604.0
2024-12-05 13:50:00,380.58,380.84,380.58,380.63,5554.0,378.0367,378.2949,378.0367,378.0863,5554.0
2024-12-05 13:55:00,380.71,380.79,380.35,380.79,6319.0,378.1658,378.2453,377.8082,378.2453,6319.0
2024-12-05 14:00:00,380.94,381.32,380.61,381.1,8740.0,378.3942,378.7717,378.0665,378.5532,8740.0
2024-12-05 14:05:00,381.44,381.71,381.22,381.68,2327.0,378.8909,379.1591,378.6724,379.1293,2327.0
2024-12-05 14:10:00,381.66,381.66,381.37,381.46,1100.0,379.1094,379.1094,378.8214,378.9108,1100.0
2024-12-05 14:15:00,381.3,381.55,381.17,381.46,2031.0,378.7518,379.0002,378.6227,378.9108,2031.0
2024-12-05 14:20:00,381.17,381.62,381.05,381.62,3104.0,378.6227,379.0697,378.5035,379.0697,3104.0
2024-12-05 14:25:00,381.52,381.78,381.49,381.52,4622.0,378.9704,379.2286,378.9406,378.9704,4622.0
2024-12-05 14:30:00,381.78,381.85,381.6,381.68,5673.0,379.2286,379.2982,379.0498,379.1293,5673.0
2024-12-05 14:35:00,381.67,382.32,381.67,382.32,3729.0,379.1194,379.765,379.1194,379.765,3729.0
2024-12-05 14:40:00,382.19,382.22,381.74,381.97,3564.0,379.6359,379.6657,379.1889,379.4174,3564.0
2024-12-05 14:45:00,381.82,382.1,381.63,381.91,2679.0,379.2684,379.5465,379.0796,379.3578,2679.0
2024-12-05 14:50:00,381.56,381.78,381.53,381.54,3282.0,379.0101,379.2286,378.9803,378.9902,3282.0
2024-12-05 14:55:00,381.48,381.48,381.26,381.4,3385.0,378.9306,378.9306,378.7121,378.8512,3385.0
2024-12-05 15:00:00,381.25,381.38,381.03,381.22,6505.0,378.7022,378.8313,378.4836,378.6724,6505.0
2024-12-05 15:05:00,381.34,381.48,381.07,381.18,6069.0,378.7916,378.9306,378.5234,378.6326,6069.0
2024-12-05 15:10:00,381.22,381.22,381.05,381.2,4261.0,378.6724,378.6724,378.5035,378.6525,4261.0
2024-12-05 15:15:00,381.11,381.21,381.04,381.08,4585.0,378.5631,378.6624,378.4936,378.5333,4585.0
2024-12-05 15:20:00,381.13,381.43,380.86,381.41,7144.0,378.583,378.881,378.3148,378.8611,7144.0
2024-12-05 15:25:00,381.42,381.45,381.13,381.31,4434.0,378.871,378.9008,378.583,378.7618,4434.0
2024-12-05 15:30:00,381.46,381.95,381.42,381.69,14690.0,378.9108,379.3975,378.871,379.1392,14690.0
2024-12-05 15:35:00,381.63,381.67,381.28,381.36,4931.0,379.0796,379.1194,378.732,378.8114,4931.0
2024-12-05 15:40:00,381.4,382.15,381.27,382.07,17149.0,378.8512,379.5962,378.722,379.5167,17149.0
2024-12-05 15:45:00,381.96,382.36,381.9,382.16,7548.0,379.4074,379.8048,379.3478,379.6061,7548.0
2024-12-05 15:50:00,382.39,382.49,381.42,381.79,32642.0,379.8346,379.9339,378.871,379.2386,32642.0
2024-12-05 15:55:00,381.98,382.56,381.83,382.38,79756.0,379.4273,380.0034,379.2783,379.8246,79756.0
2024-12-06 09:30:00,383.09,386.71,383.09,385.63,19416.0,380.5299,384.1257,380.5299,383.0529,19416.0
2024-12-06 09:35:00,385.63,387.23,385.47,386.26,3158.0,383.0529,384.6422,382.894,383.6787,3158.0
2024-12-06 09:40:00,385.83,386.26,384.84,385.2,5940.0,383.2516,383.6787,382.2682,382.6258,5940.0
2024-12-06 09:45:00,385.31,386.41,385.31,386.41,6196.0,382.735,383.8277,382.735,383.8277,6196.0
2024-12-06 09:50:00,386.0,386.44,385.36,385.37,13315.0,383.4204,383.8575,382.7847,382.7946,13315.0
2024-12-06 09:55:00,385.28,385.28,384.6,385.18,11272.0,382.7052,382.7052,382.0298,382.6059,11272.0
2024-12-06 10:00:00,385.5,386.02,384.87,385.78,1025.0,382.9238,383.4403,382.298,383.2019,1025.0
2024-12-06 10:05:00,386.11,386.13,385.78,385.95,2945.0,383.5297,383.5496,383.2019,383.3708,2945.0
2024-12-06 10:10:00,386.02,386.03,385.75,385.76,1343.0,383.4403,383.4502,383.1721,383.182,1343.0
2024-12-06 10:15:00,385.36,385.4,384.82,385.07,2605.0,382.7847,382.8244,382.2483,382.4966,2605.0
2024-12-06 10:20:00,385.25,385.94,385.25,385.64,1100.0,382.6754,383.3608,382.6754,383.0628,1100.0
2024-12-06 10:25:00,385.86,386.18,385.6,386.18,3350.0,383.2814,383.5992,383.0231,383.5992,3350.0
2024-12-06 10:30:00,385.9,386.62,385.8,386.47,6598.0,383.3211,384.0363,383.2218,383.8873,6598.0
2024-12-06 10:35:00,386.73,387.82,386.73,387.75,6570.0,384.1456,385.2283,384.1456,385.1587,6570.0
2024-12-06 10:40:00,387.72,388.58,387.22,388.15,3689.0,385.1289,385.9832,384.6323,385.5561,3689.0
2024-12-06 10:45:00,388.36,388.36,387.0,387.14,2977.0,385.7647,385.7647,384.4138,384.5528,2977.0
2024-12-06 10:50:00,387.11,388.46,386.84,388.08,4397.0,384.523,385.864,384.2548,385.4865,4397.0
2024-12-06 10:55:00,388.08,389.2,387.96,389.0,11682.0,385.4865,386.599,385.3673,386.4004,11682.0
2024-12-06 11:00:00,388.95,389.99,388.95,389.96,4787.0,386.3507,387.3838,386.3507,387.354,4787.0
2024-12-06 11:05:00,389.71,389.92,388.8,388.81,13434.0,387.1056,387.3142,386.2017,386.2117,13434.0
2024-12-06 11:10:00,388.77,389.04,388.65,388.79,8819.0,386.1719,386.4401,386.0527,386.1918,8819.0
2024-12-06 11:15:00,388.78,389.33,388.74,388.92,29023.0,386.1819,386.7282,386.1421,386.3209,29023.0
2024-12-06 11:20:00,388.92,389.1,388.47,388.62,12800.0,386.3209,386.4997,385.8739,386.0229,12800.0
2024-12-06 11:25:00,388.47,389.1,388.05,388.74,8141.0,385.8739,386.4997,385.4567,386.1421,8141.0
2024-12-06 11:30:00,388.69,389.21,388.14,388.14,1963.0,386.0925,386.609,385.5461,385.5461,1963.0
2024-12-06 11:35:00,388.52,388.82,388.52,388.68,845.0,385.9236,386.2216,385.9236,386.0825,845.0
2024-12-06 11:40:00,388.65,389.25,388.64,389.25,785.0,386.0527,386.6487,386.0428,386.6487,785.0
2024-12-06 11:45:00,389.14,389.38,388.96,388.96,1219.0,386.5395,386.7778,386.3607,386.3607,1219.0
2024-12-06 11:50:00,388.61,388.83,388.6,388.8,2823.0,386.013,386.2315,386.0031,386.2017,2823.0
2024-12-06 11:55:00,388.88,389.12,388.73,388.81,4670.0,386.2812,386.5196,386.1322,386.2117,4670.0
2024-12-06 12:00:00,388.62,388.72,387.83,387.97,1486.0,386.0229,386.1223,385.2382,385.3773,1486.0
2024-12-06 12:05:00,387.89,387.89,387.58,387.82,1417.0,385.2978,385.2978,384.9899,385.2283,1417.0
2024-12-06 12:10:00,387.81,387.86,387.5,387.5,867.0,385.2183,385.268,384.9104,384.9104,867.0
2024-12-06 12:15:00,387.63,387.95,387.58,387.79,5786.0,385.0395,385.3574,384.9899,385.1985,5786.0
2024-12-06 12:20:00,387.44,387.44,386.89,387.19,5201.0,384.8508,384.8508,384.3045,384.6025,5201.0
2024-12-06 12:25:00,387.19,387.21,386.59,386.6,2550.0,384.6025,384.6223,384.0065,384.0164,2550.0
2024-12-06 12:30:00,386.71,387.25,386.7,386.96,5558.0,384.1257,384.6621,384.1158,384.374,5558.0
2024-12-06 12:35:00,387.18,387.18,386.49,386.49,1021.0,384.5925,384.5925,383.9072,383.9072,1021.0
2024-12-06 12:40:00,386.54,386.56,385.98,386.35,6891.0,383.9568,383.9767,383.4006,383.7681,6891.0
2024-12-06 12:45:00,386.08,386.17,385.52,385.65,10659.0,383.4999,383.5893,382.9436,383.0728,10659.0
2024-12-06 12:50:00,385.71,386.17,385.47,385.85,3663.0,383.1324,383.5893,382.894,383.2714,3663.0
2024-12-06 12:55:00,385.85,386.0,385.69,385.87,3351.0,383.2714,383.4204,383.1125,383.2913,3351.0
2024-12-06 13:00:00,385.8,385.94,385.21,385.21,5591.0,383.2218,383.3608,382.6357,382.6357,5591.0
2024-12-06 13:05:00,385.21,386.35,385.2,386.2,5741.0,382.6357,383.7681,382.6258,383.6191,5741.0
2024-12-06 13:10:00,386.01,386.24,385.45,385.46,4683.0,383.4304,383.6588,382.8741,382.884,4683.0
2024-12-06 13:15:00,385.78,386.46,385.77,386.46,3470.0,383.2019,383.8774,383.192,383.8774,3470.0
2024-12-06 13:20:00,386.45,386.77,386.06,386.06,1300.0,383.8674,384.1853,383.48,383.48,1300.0
2024-12-06 13:25:00,386.4,386.4,386.08,386.17,851.0,383.8178,383.8178,383.4999,383.5893,851.0
2024-12-06 13:30:00,386.16,386.25,385.86,386.16,3040.0,383.5794,383.6688,383.2814,383.5794,3040.0
2024-12-06 13:35:00,386.29,386.45,386.28,386.28,893.0,383.7085,383.8674,383.6986,383.6986,893.0
2024-12-06 13:40:00,386.28,386.55,385.74,386.1,6744.0,383.6986,383.9668,383.1622,383.5198,6744.0
2024-12-06 13:45:00,386.16,386.29,385.85,385.86,2863.0,383.5794,383.7085,383.2714,383.2814,2863.0
2024-12-06 13:50:00,386.12,386.12,385.55,386.0,4565.0,383.5396,383.5396,382.9734,383.4204,4565.0
2024-12-06 13:55:00,386.13,386.31,385.91,386.05,2400.0,383.5496,383.7284,383.331,383.4701,2400.0
2024-12-06 14:00:00,386.15,386.15,385.51,385.51,4457.0,383.5694,383.5694,382.9337,382.9337,4457.0
2024-12-06 14:05:00,385.49,385.84,385.15,385.2,5261.0,382.9138,383.2615,382.5761,382.6258,5261.0
2024-12-06 14:10:00,385.22,385.38,384.87,384.88,3883.0,382.6456,382.8046,382.298,382.3079,3883.0
2024-12-06 14:15:00,385.13,385.37,385.12,385.37,513.0,382.5562,382.7946,382.5463,382.7946,513.0
2024-12-06 14:20:00,385.37,385.38,385.37,385.38,200.0,382.7946,382.8046,382.7946,382.8046,200.0
2024-12-06 14:25:00,385.27,385.31,384.96,385.17,4053.0,382.6953,382.735,382.3874,382.596,4053.0
2024-12-06 14:30:00,385.09,385.24,384.83,384.83,7025.0,382.5165,382.6655,382.2583,382.2583,7025.0
2024-12-06 14:35:00,384.83,385.09,384.82,385.09,7020.0,382.2583,382.5165,382.2483,382.5165,7020.0
2024-12-06 14:40:00,385.21,385.33,384.83,385.06,1492.0,382.6357,382.7549,382.2583,382.4867,1492.0
2024-12-06 14:45:00,385.07,385.07,384.67,384.67,6358.0,382.4966,382.4966,382.0993,382.0993,6358.0
2024-12-06 14:50:00,384.89,385.17,384.89,385.08,9409.0,382.3179,382.596,382.3179,382.5066,9409.0
2024-12-06 14:55:00,385.08,385.08,384.91,385.03,1827.0,382.5066,382.5066,382.3377,382.4569,1827.0
2024-12-06 15:00:00,384.86,385.04,384.79,384.79,2027.0,382.2881,382.4668,382.2185,382.2185,2027.0
2024-12-06 15:05:00,385.0,385.18,384.9,384.96,2539.0,382.4271,382.6059,382.3278,382.3874,2539.0
2024-12-06 15:10:00,385.14,385.19,384.91,385.12,7419.0,382.5662,382.6158,382.3377,382.5463,7419.0
2024-12-06 15:15:00,385.02,385.07,384.79,384.97,2982.0,382.447,382.4966,382.2185,382.3973,2982.0
2024-12-06 15:20:00,384.8,384.8,384.4,384.45,3020.0,382.2285,382.2285,381.8311,381.8808,3020.0
2024-12-06 15:25:00,384.47,384.6,384.23,384.6,1206.0,381.9007,382.0298,381.6623,382.0298,1206.0
2024-12-06 15:30:00,384.52,384.52,384.06,384.13,15105.0,381.9503,381.9503,381.4934,381.5629,15105.0
2024-12-06 15:35:00,384.04,384.23,384.01,384.22,5726.0,381.4735,381.6623,381.4437,381.6523,5726.0
2024-12-06 15:40:00,384.13,384.13,383.81,384.04,7009.0,381.5629,381.5629,381.2451,381.4735,7009.0
2024-12-06 15:45:00,384.05,384.69,384.04,384.55,9593.0,381.4835,382.1192,381.4735,381.9801,9593.0
2024-12-06 15:50:00,384.58,384.69,384.03,384.52,13812.0,382.0099,382.1192,381.4636,381.9503,13812.0
2024-12-06 15:55:00,384.62,385.18,384.59,385.0,73087.0,382.0497,382.6059,382.0199,382.4271,73087.0
2024-12-09 09:30:00,384.8,385.02,383.62,384.74,23526.0,382.2285,382.447,381.0563,382.1689,23526.0
2024-12-09 09:35:00,384.55,385.15,383.79,384.55,5172.0,381.9801,382.5761,381.2252,381.9801,5172.0
2024-12-09 09:40:00,384.23,384.23,382.42,382.43,4024.0,381.6623,381.6623,379.8644,379.8743,4024.0
2024-12-09 09:45:00,382.43,382.43,380.93,381.71,11359.0,379.8743,379.8743,378.3843,379.1591,11359.0
2024-12-09 09:50:00,381.5,381.73,381.04,381.35,1551.0,378.9505,379.179,378.4936,378.8015,1551.0
2024-12-09 09:55:00,381.52,382.71,381.52,382.58,4417.0,378.9704,380.1524,378.9704,380.0233,4417.0
2024-12-09 10:00:00,382.75,383.03,382.18,383.03,8442.0,380.1922,380.4703,379.626,380.4703,8442.0
2024-12-09 10:05:00,383.17,383.26,382.34,382.34,8645.0,380.6093,380.6987,379.7849,379.7849,8645.0
2024-12-09 10:10:00,382.72,382.74,381.72,382.07,2640.0,380.1624,380.1822,379.169,379.5167,2640.0
2024-12-09 10:15:00,381.94,382.0,380.76,381.64,4596.0,379.3876,379.4472,378.2155,379.0896,4596.0
2024-12-09 10:20:00,381.15,382.62,381.15,382.52,2167.0,378.6028,380.063,378.6028,379.9637,2167.0
2024-12-09 10:25:00,382.5,382.95,382.0,382.75,3531.0,379.9438,380.3908,379.4472,380.1922,3531.0
2024-12-09 10:30:00,382.45,383.29,382.45,383.23,5587.0,379.8942,380.7285,379.8942,380.6689,5587.0
2024-12-09 10:35:00,383.08,383.72,382.9,382.9,2061.0,380.5199,381.1557,380.3412,380.3412,2061.0
2024-12-09 10:40:00,383.0,383.29,382.96,382.97,1325.0,380.4405,380.7285,380.4007,380.4107,1325.0
2024-12-09 10:45:00,382.67,382.67,382.01,382.6,2298.0,380.1127,380.1127,379.4571,380.0432,2298.0
2024-12-09 10:50:00,382.29,382.79,382.29,382.54,2400.0,379.7352,380.2319,379.7352,379.9836,2400.0
2024-12-09 10:55:00,382.29,382.37,381.77,382.13,1434.0,379.7352,379.8147,379.2187,379.5763,1434.0
2024-12-09 11:00:00,381.75,382.21,381.75,382.2,3183.0,379.1988,379.6558,379.1988,379.6458,3183.0
2024-12-09 11:05:00,381.96,382.14,381.74,381.74,3148.0,379.4074,379.5862,379.1889,379.1889,3148.0
2024-12-09 11:10:00,381.83,382.01,381.82,381.94,2441.0,379.2783,379.4571,379.2684,379.3876,2441.0
2024-12-09 11:15:00,382.12,382.14,381.89,381.91,913.0,379.5664,379.5862,379.3379,379.3578,913.0
2024-12-09 11:20:00,381.85,382.23,381.62,381.75,3559.0,379.2982,379.6756,379.0697,379.1988,3559.0
2024-12-09 11:25:00,381.71,382.31,381.71,382.31,1306.0,379.1591,379.7551,379.1591,379.7551,1306.0
2024-12-09 11:30:00,382.05,382.05,381.99,381.99,443.0,379.4968,379.4968,379.4372,379.4372,443.0
2024-12-09 11:35:00,381.95,381.95,381.25,381.25,1758.0,379.3975,379.3975,378.7022,378.7022,1758.0
2024-12-09 11:40:00,381.52,381.87,381.52,381.86,1056.0,378.9704,379.318,378.9704,379.3081,1056.0
2024-12-09 11:45:00,381.8,382.14,381.57,382.13,4010.0,379.2485,379.5862,379.02,379.5763,4010.0
2024-12-09 11:50:00,382.36,382.36,381.83,382.13,7480.0,379.8048,379.8048,379.2783,379.5763,7480.0
2024-12-09 11:55:00,381.86,381.86,381.67,381.78,946.0,379.3081,379.3081,379.1194,379.2286,946.0
2024-12-09 12:00:00,381.79,382.06,381.66,381.66,2436.0,379.2386,379.5068,379.1094,379.1094,2436.0
2024-12-09 12:05:00,381.79,381.79,381.51,381.64,1701.0,379.2386,379.2386,378.9604,379.0896,1701.0
2024-12-09 12:10:00,381.65,381.82,381.44,381.44,3581.0,379.0995,379.2684,378.8909,378.8909,3581.0
2024-12-09 12:15:00,381.65,382.0,381.51,381.74,3049.0,379.0995,379.4472,378.9604,379.1889,3049.0
2024-12-09 12:20:00,381.71,381.75,381.18,381.32,5526.0,379.1591,379.1988,378.6326,378.7717,5526.0
2024-12-09 12:25:00,381.1,381.5,381.1,381.33,3429.0,378.5532,378.9505,378.5532,378.7816,3429.0
2024-12-09 12:30:00,381.11,381.38,381.04,381.04,1850.0,378.5631,378.8313,378.4936,378.4936,1850.0
2024-12-09 12:35:00,381.01,381.01,380.64,380.64,1762.0,378.4638,378.4638,378.0963,378.0963,1762.0
2024-12-09 12:40:00,380.47,380.86,380.45,380.68,1763.0,377.9274,378.3148,377.9075,378.136,1763.0
2024-12-09 12:45:00,380.4,380.4,380.4,380.4,100.0,377.8579,377.8579,377.8579,377.8579,100.0
2024-12-09 12:50:00,380.6,380.6,380.41,380.41,945.0,378.0565,378.0565,377.8678,377.8678,945.0
2024-12-09 12:55:00,380.64,380.64,380.22,380.26,973.0,378.0963,378.0963,377.6791,377.7188,973.0
2024-12-09 13:00:00,380.29,380.5,379.73,379.73,8680.0,377.7486,377.9572,377.1923,377.1923,8680.0
2024-12-09 13:05:00,379.73,380.0,379.22,379.84,5521.0,377.1923,377.4605,376.6857,377.3016,5521.0
2024-12-09 13:10:00,379.84,380.4,379.75,380.04,3920.0,377.3016,377.8579,377.2122,377.5003,3920.0
2024-12-09 13:15:00,380.07,380.14,379.38,379.39,4714.0,377.5301,377.5996,376.8447,376.8546,4714.0
2024-12-09 13:20:00,379.71,380.01,379.4,379.73,4802.0,377.1725,377.4705,376.8645,377.1923,4802.0
2024-12-09 13:25:00,379.76,379.9,379.44,379.86,12425.0,377.2221,377.3612,376.9043,377.3215,12425.0
2024-12-09 13:30:00,379.72,380.17,379.68,379.81,4543.0,377.1824,377.6294,377.1427,377.2718,4543.0
2024-12-09 13:35:00,379.78,380.07,379.68,380.07,2639.0,377.242,377.5301,377.1427,377.5301,2639.0
2024-12-09 13:40:00,379.92,380.07,379.67,379.89,2199.0,377.3811,377.5301,377.1327,377.3513,2199.0
2024-12-09 13:45:00,379.87,380.2,379.67,380.2,2998.0,377.3314,377.6592,377.1327,377.6592,2998.0
2024-12-09 13:50:00,380.17,380.17,380.17,380.17,100.0,377.6294,377.6294,377.6294,377.6294,100.0
2024-12-09 13:55:00,380.18,380.43,379.67,379.94,4779.0,377.6393,377.8877,377.1327,377.4009,4779.0
2024-12-09 14:00:00,379.97,380.02,379.67,380.02,1254.0,377.4307,377.4804,377.1327,377.4804,1254.0
2024-12-09 14:05:00,380.01,380.56,379.95,380.49,3133.0,377.4705,378.0168,377.4109,377.9473,3133.0
2024-12-09 14:10:00,380.39,380.59,380.39,380.4,2606.0,377.8479,378.0466,377.8479,377.8579,2606.0
2024-12-09 14:15:00,380.4,380.4,380.39,380.4,300.0,377.8579,377.8579,377.8479,377.8579,300.0
2024-12-09 14:20:00,380.5,380.57,380.39,380.4,3256.0,377.9572,378.0267,377.8479,377.8579,3256.0
2024-12-09 14:25:00,380.4,380.4,380.0,380.18,4325.0,377.8579,377.8579,377.4605,377.6393,4325.0
2024-12-09 14:30:00,380.24,380.36,380.11,380.12,3609.0,377.6989,377.8181,377.5698,377.5797,3609.0
2024-12-09 14:35:00,380.24,380.25,380.24,380.25,600.0,377.6989,377.7089,377.6989,377.7089,600.0
2024-12-09 14:40:00,380.22,380.23,380.04,380.19,2337.0,377.6791,377.689,377.5003,377.6493,2337.0
2024-12-09 14:45:00,380.02,380.36,379.8,380.03,8241.0,377.4804,377.8181,377.2619,377.4903,8241.0
2024-12-09 14:50:00,379.92,380.18,379.84,380.03,6960.0,377.3811,377.6393,377.3016,377.4903,6960.0
2024-12-09 14:55:00,380.14,380.14,379.65,379.82,7434.0,377.5996,377.5996,377.1129,377.2817,7434.0
2024-12-09 15:00:00,379.75,379.76,378.75,378.97,6919.0,377.2122,377.2221,376.2189,376.4374,6919.0
2024-12-09 15:05:00,379.17,379.3,379.12,379.28,2278.0,376.6361,376.7652,376.5864,376.7453,2278.0
2024-12-09 15:10:00,378.81,379.68,378.81,379.46,3452.0,376.2785,377.1427,376.2785,376.9241,3452.0
2024-12-09 15:15:00,379.72,380.26,379.72,380.02,3512.0,377.1824,377.7188,377.1824,377.4804,3512.0
2024-12-09 15:20:00,380.23,380.56,380.17,380.37,2436.0,377.689,378.0168,377.6294,377.8281,2436.0
2024-12-09 15:25:00,380.28,380.58,380.28,380.44,3607.0,377.7387,378.0367,377.7387,377.8976,3607.0
2024-12-09 15:30:00,380.48,381.03,380.47,380.78,4092.0,377.9373,378.4836,377.9274,378.2353,4092.0
2024-12-09 15:35:00,380.85,380.85,380.11,380.32,8235.0,378.3049,378.3049,377.5698,377.7784,8235.0
2024-12-09 15:40:00,380.24,380.73,380.12,380.59,4930.0,377.6989,378.1857,377.5797,378.0466,4930.0
2024-12-09 15:45:00,380.6,381.35,380.59,381.2,8681.0,378.0565,378.8015,378.0466,378.6525,8681.0
2024-12-09 15:50:00,380.97,381.09,380.46,380.83,13187.0,378.424,378.5432,377.9175,378.285,13187.0
2024-12-09 15:55:00,380.98,381.17,380.32,381.09,58778.0,378.434,378.6227,377.7784,378.5432,58778.0
2024-12-10 09:30:00,384.12,385.56,383.22,384.2,26018.0,381.553,382.9834,380.659,381.6325,26018.0
2024-12-10 09:35:00,384.1,385.32,383.07,384.12,4901.0,381.5331,382.745,380.51,381.553,4901.0
2024-12-10 09:40:00,383.73,384.06,383.13,384.06,1985.0,381.1656,381.4934,380.5696,381.4934,1985.0
2024-12-10 09:45:00,384.08,384.32,383.75,383.96,2213.0,381.5133,381.7517,381.1855,381.3941,2213.0
2024-12-10 09:50:00,383.0,383.02,382.69,382.85,1643.0,380.4405,380.4603,380.1326,380.2915,1643.0
2024-12-10 09:55:00,382.89,383.85,382.42,383.13,26697.0,380.3312,381.2848,379.8644,380.5696,26697.0
2024-12-10 10:00:00,383.61,383.89,383.15,383.15,10153.0,381.0464,381.3245,380.5895,380.5895,10153.0
2024-12-10 10:05:00,382.98,382.98,382.25,382.4,5963.0,380.4206,380.4206,379.6955,379.8445,5963.0
2024-12-10 10:10:00,382.1,382.37,381.55,381.75,7575.0,379.5465,379.8147,379.0002,379.1988,7575.0
2024-12-10 10:15:00,381.56,382.17,381.51,382.04,2610.0,379.0101,379.616,378.9604,379.4869,2610.0
2024-12-10 10:20:00,382.33,382.68,381.37,381.8,3674.0,379.775,380.1226,378.8214,379.2485,3674.0
2024-12-10 10:25:00,381.63,382.19,381.09,381.64,6638.0,379.0796,379.6359,378.5432,379.0896,6638.0
2024-12-10 10:30:00,382.15,382.15,381.27,381.53,2525.0,379.5962,379.5962,378.722,378.9803,2525.0
2024-12-10 10:35:00,381.66,381.81,381.28,381.28,923.0,379.1094,379.2584,378.732,378.732,923.0
2024-12-10 10:40:00,381.6,381.66,381.34,381.34,2088.0,379.0498,379.1094,378.7916,378.7916,2088.0
2024-12-10 10:45:00,381.15,381.99,381.15,381.99,5858.0,378.6028,379.4372,378.6028,379.4372,5858.0
2024-12-10 10:50:00,381.95,382.35,381.95,382.1,1320.0,379.3975,379.7948,379.3975,379.5465,1320.0
2024-12-10 10:55:00,382.09,382.51,382.01,382.5,2412.0,379.5366,379.9538,379.4571,379.9438,2412.0
2024-12-10 11:00:00,382.29,382.65,382.25,382.61,3701.0,379.7352,380.0928,379.6955,380.0531,3701.0
2024-12-10 11:05:00,382.62,382.87,382.37,382.64,3509.0,380.063,380.3114,379.8147,380.0829,3509.0
2024-12-10 11:10:00,382.55,382.76,382.23,382.33,775.0,379.9935,380.2021,379.6756,379.775,775.0
2024-12-10 11:15:00,382.23,382.28,381.94,381.94,1602.0,379.6756,379.7253,379.3876,379.3876,1602.0
2024-12-10 11:20:00,381.82,381.93,381.54,381.54,3871.0,379.2684,379.3776,378.9902,378.9902,3871.0
2024-12-10 11:25:00,381.78,382.68,381.78,382.35,10659.0,379.2286,380.1226,379.2286,379.7948,10659.0
2024-12-10 11:30:00,382.62,382.62,382.18,382.3,2551.0,380.063,380.063,379.626,379.7452,2551.0
2024-12-10 11:35:00,382.31,382.73,382.29,382.73,6736.0,379.7551,380.1723,379.7352,380.1723,6736.0
2024-12-10 11:40:00,382.72,382.72,382.32,382.58,937.0,380.1624,380.1624,379.765,380.0233,937.0
2024-12-10 11:45:00,382.6,382.94,382.6,382.93,911.0,380.0432,380.3809,380.0432,380.371,911.0
2024-12-10 11:50:00,382.69,382.69,382.24,382.25,1493.0,380.1326,380.1326,379.6856,379.6955,1493.0
2024-12-10 11:55:00,382.03,382.14,381.95,382.14,914.0,379.477,379.5862,379.3975,379.5862,914.0
2024-12-10 12:00:00,382.02,382.37,382.02,382.21,1551.0,379.467,379.8147,379.467,379.6558,1551.0
2024-12-10 12:05:00,382.05,382.51,382.04,382.43,2509.0,379.4968,379.9538,379.4869,379.8743,2509.0
2024-12-10 12:10:00,382.43,382.43,382.3,382.3,1320.0,379.8743,379.8743,379.7452,379.7452,1320.0
2024-12-10 12:15:00,382.41,382.48,382.37,382.38,660.0,379.8544,379.924,379.8147,379.8246,660.0
2024-12-10 12:20:00,382.14,382.14,381.98,382.08,603.0,379.5862,379.5862,379.4273,379.5266,603.0
2024-12-10 12:25:00,382.06,382.4,382.02,382.02,1883.0,379.5068,379.8445,379.467,379.467,1883.0
2024-12-10 12:30:00,382.1,382.46,382.01,382.46,504.0,379.5465,379.9041,379.4571,379.9041,504.0
2024-12-10 12:35:00,382.25,382.27,382.04,382.09,1107.0,379.6955,379.7154,379.4869,379.5366,1107.0
2024-12-10 12:40:00,382.0,382.35,381.75,382.14,2035.0,379.4472,379.7948,379.1988,379.5862,2035.0
2024-12-10 12:45:00,382.11,382.57,382.02,382.53,18384.0,379.5564,380.0134,379.467,379.9736,18384.0
2024-12-10 12:50:00,382.38,382.8,382.38,382.79,1171.0,379.8246,380.2418,379.8246,380.2319,1171.0
2024-12-10 12:55:00,382.59,382.59,382.3,382.43,719.0,380.0332,380.0332,379.7452,379.8743,719.0
2024-12-10 13:00:00,382.3,382.55,382.28,382.55,1900.0,379.7452,379.9935,379.7253,379.9935,1900.0
2024-12-10 13:05:00,382.6,382.67,382.54,382.6,1128.0,380.0432,380.1127,379.9836,380.0432,1128.0
2024-12-10 13:10:00,382.69,382.69,382.52,382.53,743.0,380.1326,380.1326,379.9637,379.9736,743.0
2024-12-10 13:15:00,382.53,382.86,382.44,382.5,4735.0,379.9736,380.3014,379.8842,379.9438,4735.0
2024-12-10 13:20:00,382.46,382.46,382.45,382.46,800.0,379.9041,379.9041,379.8942,379.9041,800.0
2024-12-10 13:25:00,382.5,383.32,382.5,383.25,17382.0,379.9438,380.7583,379.9438,380.6888,17382.0
2024-12-10 13:30:00,383.29,383.3,382.76,383.11,1882.0,380.7285,380.7385,380.2021,380.5497,1882.0
2024-12-10 13:35:00,383.3,383.58,383.15,383.16,1733.0,380.7385,381.0166,380.5895,380.5994,1733.0
2024-12-10 13:40:00,383.16,383.24,382.89,383.11,2841.0,380.5994,380.6789,380.3312,380.5497,2841.0
2024-12-10 13:45:00,383.06,383.11,382.89,383.08,1141.0,380.5001,380.5497,380.3312,380.5199,1141.0
2024-12-10 13:50:00,383.11,383.26,383.05,383.06,3113.0,380.5497,380.6987,380.4901,380.5001,3113.0
2024-12-10 13:55:00,383.11,383.48,383.11,383.48,1700.0,380.5497,380.9173,380.5497,380.9173,1700.0
2024-12-10 14:00:00,383.42,383.78,383.42,383.5,500.0,380.8577,381.2153,380.8577,380.9371,500.0
2024-12-10 14:05:00,383.63,383.95,383.48,383.95,916.0,381.0663,381.3841,380.9173,381.3841,916.0
2024-12-10 14:10:00,383.5,383.69,383.5,383.5,1911.0,380.9371,381.1259,380.9371,380.9371,1911.0
2024-12-10 14:15:00,383.75,383.82,383.58,383.75,3159.0,381.1855,381.255,381.0166,381.1855,3159.0
2024-12-10 14:20:00,383.7,383.7,383.48,383.63,1657.0,381.1358,381.1358,380.9173,381.0663,1657.0
2024-12-10 14:25:00,383.63,383.81,383.58,383.81,1758.0,381.0663,381.2451,381.0166,381.2451,1758.0
2024-12-10 14:30:00,383.83,384.03,383.74,383.74,1663.0,381.2649,381.4636,381.1755,381.1755,1663.0
2024-12-10 14:35:00,383.98,384.19,383.88,384.19,2024.0,381.4139,381.6225,381.3146,381.6225,2024.0
2024-12-10 14:40:00,384.24,384.58,384.24,384.51,1362.0,381.6722,382.0099,381.6722,381.9404,1362.0
2024-12-10 14:45:00,384.45,384.58,384.32,384.36,4218.0,381.8808,382.0099,381.7517,381.7914,4218.0
2024-12-10 14:50:00,384.42,384.43,384.19,384.33,2804.0,381.851,381.8609,381.6225,381.7616,2804.0
2024-12-10 14:55:00,384.23,384.44,383.86,384.44,27333.0,381.6623,381.8709,381.2947,381.8709,27333.0
2024-12-10 15:00:00,384.16,384.51,383.97,384.32,4298.0,381.5927,381.9404,381.404,381.7517,4298.0
2024-12-10 15:05:00,384.45,384.54,383.99,384.36,9853.0,381.8808,381.9702,381.4239,381.7914,9853.0
2024-12-10 15:10:00,384.0,384.26,383.97,384.23,8956.0,381.4338,381.6921,381.404,381.6623,8956.0
2024-12-10 15:15:00,384.0,384.11,383.83,384.0,3871.0,381.4338,381.5431,381.2649,381.4338,3871.0
2024-12-10 15:20:00,384.0,384.15,383.78,383.96,7135.0,381.4338,381.5828,381.2153,381.3941,7135.0
2024-12-10 15:25:00,383.8,384.0,383.55,383.75,8540.0,381.2351,381.4338,380.9868,381.1855,8540.0
2024-12-10 15:30:00,383.75,383.84,383.49,383.84,12217.0,381.1855,381.2749,380.9272,381.2749,12217.0
2024-12-10 15:35:00,383.84,384.02,383.51,383.52,8196.0,381.2749,381.4537,380.9471,380.957,8196.0
2024-12-10 15:40:00,383.52,383.92,383.13,383.13,11423.0,380.957,381.3543,380.5696,380.5696,11423.0
2024-12-10 15:45:00,383.26,383.29,382.39,382.4,9446.0,380.6987,380.7285,379.8346,379.8445,9446.0
2024-12-10 15:50:00,382.28,382.67,381.98,382.02,15715.0,379.7253,380.1127,379.4273,379.467,15715.0
2024-12-10 15:55:00,382.15,382.87,382.03,382.8,53025.0,379.5962,380.3114,379.477,380.2418,53025.0
2024-12-11 09:30:00,383.02,384.4,382.26,383.83,22401.0,380.4603,381.8311,379.7054,381.2649,22401.0
2024-12-11 09:35:00,383.02,386.49,383.01,385.52,2866.0,380.4603,383.9072,380.4504,382.9436,2866.0
2024-12-11 09:40:00,385.0,386.1,384.72,384.72,1015.0,382.4271,383.5198,382.149,382.149,1015.0
2024-12-11 09:45:00,385.79,386.63,384.96,385.86,8527.0,383.2118,384.0462,382.3874,383.2814,8527.0
2024-12-11 09:50:00,385.88,385.88,383.64,384.46,9530.0,383.3012,383.3012,381.0762,381.8907,9530.0
2024-12-11 09:55:00,384.23,384.49,383.29,383.45,3583.0,381.6623,381.9205,380.7285,380.8875,3583.0
2024-12-11 10:00:00,383.1,383.67,382.29,382.5,7723.0,380.5398,381.106,379.7352,379.9438,7723.0
2024-12-11 10:05:00,382.44,382.88,382.24,382.46,5190.0,379.8842,380.3213,379.6856,379.9041,5190.0
2024-12-11 10:10:00,382.44,382.54,381.63,382.28,6833.0,379.8842,379.9836,379.0796,379.7253,6833.0
2024-12-11 10:15:00,382.28,382.28,380.35,380.63,9827.0,379.7253,379.7253,377.8082,378.0863,9827.0
2024-12-11 10:20:00,380.38,380.69,376.15,377.58,30598.0,377.838,378.1459,373.6363,375.0567,30598.0
2024-12-11 10:25:00,377.69,377.73,375.26,377.47,16160.0,375.166,375.2057,372.7522,374.9474,16160.0
2024-12-11 10:30:00,377.61,379.64,377.5,378.38,27664.0,375.0865,377.1029,374.9772,375.8514,27664.0
2024-12-11 10:35:00,378.38,378.8,377.69,378.31,9183.0,375.8514,376.2686,375.166,375.7818,9183.0
2024-12-11 10:40:00,378.31,379.36,378.08,378.92,8760.0,375.7818,376.8248,375.5534,376.3877,8760.0
2024-12-11 10:45:00,378.44,380.24,378.33,380.24,3902.0,375.911,377.6989,375.8017,377.6989,3902.0
2024-12-11 10:50:00,380.29,381.23,380.24,381.23,4123.0,377.7486,378.6823,377.6989,378.6823,4123.0
2024-12-11 10:55:00,380.98,381.44,380.56,380.87,8221.0,378.434,378.8909,378.0168,378.3247,8221.0
2024-12-11 11:00:00,380.87,380.87,379.32,379.32,7523.0,378.3247,378.3247,376.7851,376.7851,7523.0
2024-12-11 11:05:00,379.5,379.51,378.63,378.93,3178.0,376.9639,376.9738,376.0997,376.3977,3178.0
2024-12-11 11:10:00,379.29,379.82,379.29,379.31,1906.0,376.7553,377.2817,376.7553,376.7751,1906.0
2024-12-11 11:15:00,378.94,379.3,378.74,379.3,1052.0,376.4076,376.7652,376.209,376.7652,1052.0
2024-12-11 11:20:00,379.42,379.52,378.91,379.06,5928.0,376.8844,376.9837,376.3778,376.5268,5928.0
2024-12-11 11:25:00,379.43,379.95,379.16,379.16,1514.0,376.8943,377.4109,376.6261,376.6261,1514.0
2024-12-11 11:30:00,379.47,379.85,379.08,379.11,1538.0,376.9341,377.3115,376.5467,376.5765,1538.0
2024-12-11 11:35:00,379.08,379.73,379.03,379.27,6739.0,376.5467,377.1923,376.497,376.7354,6739.0
2024-12-11 11:40:00,379.36,379.7,379.08,379.7,2358.0,376.8248,377.1625,376.5467,377.1625,2358.0
2024-12-11 11:45:00,379.53,379.69,379.25,379.27,1243.0,376.9937,377.1526,376.7155,376.7354,1243.0
2024-12-11 11:50:00,379.31,379.75,379.13,379.66,2666.0,376.7751,377.2122,376.5963,377.1228,2666.0
2024-12-11 11:55:00,379.64,379.64,379.27,379.49,1301.0,377.1029,377.1029,376.7354,376.9539,1301.0
2024-12-11 12:00:00,379.49,380.12,379.48,380.12,2975.0,376.9539,377.5797,376.944,377.5797,2975.0
2024-12-11 12:05:00,379.93,380.12,379.6,379.6,2786.0,377.391,377.5797,377.0632,377.0632,2786.0
2024-12-11 12:10:00,379.7,379.8,379.45,379.75,2891.0,377.1625,377.2619,376.9142,377.2122,2891.0
2024-12-11 12:15:00,379.6,379.63,379.39,379.55,500.0,377.0632,377.093,376.8546,377.0135,500.0
2024-12-11 12:20:00,379.63,379.75,379.22,379.7,2872.0,377.093,377.2122,376.6857,377.1625,2872.0
2024-12-11 12:25:00,379.49,379.55,379.16,379.16,2398.0,376.9539,377.0135,376.6261,376.6261,2398.0
2024-12-11 12:30:00,379.09,379.09,378.9,378.9,2899.0,376.5566,376.5566,376.3679,376.3679,2899.0
2024-12-11 12:35:00,378.95,378.95,378.52,378.52,1897.0,376.4175,376.4175,375.9904,375.9904,1897.0
2024-12-11 12:40:00,378.77,378.82,378.55,378.66,3085.0,376.2388,376.2884,376.0202,376.1295,3085.0
2024-12-11 12:45:00,378.8,378.83,378.52,378.68,1037.0,376.2686,376.2983,375.9904,376.1494,1037.0
2024-12-11 12:50:00,378.77,379.04,378.66,378.93,2124.0,376.2388,376.5069,376.1295,376.3977,2124.0
2024-12-11 12:55:00,379.12,379.26,378.79,378.87,3384.0,376.5864,376.7255,376.2586,376.3381,3384.0
2024-12-11 13:00:00,378.67,378.68,378.58,378.68,1012.0,376.1394,376.1494,376.05,376.1494,1012.0
2024-12-11 13:05:00,378.69,378.71,378.28,378.28,3851.0,376.1593,376.1792,375.752,375.752,3851.0
2024-12-11 13:10:00,378.34,378.4,378.16,378.39,4919.0,375.8116,375.8712,375.6328,375.8613,4919.0
2024-12-11 13:15:00,378.34,378.47,378.14,378.37,3230.0,375.8116,375.9408,375.613,375.8414,3230.0
2024-12-11 13:20:00,378.21,378.3,378.19,378.3,661.0,375.6825,375.7719,375.6626,375.7719,661.0
2024-12-11 13:25:00,378.31,378.33,378.14,378.31,1971.0,375.7818,375.8017,375.613,375.7818,1971.0
2024-12-11 13:30:00,378.31,378.7,378.19,378.62,6786.0,375.7818,376.1692,375.6626,376.0898,6786.0
2024-12-11 13:35:00,378.67,378.67,378.01,378.02,2299.0,376.1394,376.1394,375.4838,375.4938,2299.0
2024-12-11 13:40:00,378.22,378.23,377.77,377.77,410.0,375.6924,375.7024,375.2454,375.2454,410.0
2024-12-11 13:45:00,377.76,378.18,377.37,377.84,10008.0,375.2355,375.6527,374.8481,375.315,10008.0
2024-12-11 13:50:00,377.92,377.92,376.59,376.64,9142.0,375.3944,375.3944,374.0733,374.123,9142.0
2024-12-11 13:55:00,376.65,376.74,376.26,376.5,2862.0,374.1329,374.2223,373.7455,373.9839,2862.0
2024-12-11 14:00:00,376.3,376.86,376.29,376.53,5898.0,373.7853,374.3415,373.7753,374.0137,5898.0
2024-12-11 14:05:00,376.52,377.1,376.52,376.77,6678.0,374.0038,374.5799,374.0038,374.2521,6678.0
2024-12-11 14:10:00,376.8,377.01,376.12,376.28,6292.0,374.2819,374.4905,373.6065,373.7654,6292.0
2024-12-11 14:15:00,376.31,376.79,376.29,376.38,7531.0,373.7952,374.272,373.7753,373.8647,7531.0
2024-12-11 14:20:00,376.55,376.56,376.32,376.37,7517.0,374.0336,374.0435,373.8051,373.8548,7517.0
2024-12-11 14:25:00,376.35,377.15,376.34,376.84,4671.0,373.8349,374.6296,373.825,374.3216,4671.0
2024-12-11 14:30:00,376.92,376.93,376.6,376.6,1569.0,374.4011,374.411,374.0833,374.0833,1569.0
2024-12-11 14:35:00,376.43,376.63,376.22,376.43,1858.0,373.9144,374.1131,373.7058,373.9144,1858.0
2024-12-11 14:40:00,376.63,376.88,376.63,376.88,1000.0,374.1131,374.3614,374.1131,374.3614,1000.0
2024-12-11 14:45:00,376.88,377.09,376.79,376.87,3915.0,374.3614,374.57,374.272,374.3514,3915.0
2024-12-11 14:50:00,376.56,376.79,376.28,376.29,2801.0,374.0435,374.272,373.7654,373.7753,2801.0
2024-12-11 14:55:00,376.29,376.95,376.29,376.95,4414.0,373.7753,374.4309,373.7753,374.4309,4414.0
2024-12-11 15:00:00,376.78,377.25,376.75,377.04,7891.0,374.262,374.7289,374.2323,374.5203,7891.0
2024-12-11 15:05:00,377.05,377.05,376.11,376.2,3213.0,374.5302,374.5302,373.5965,373.6859,3213.0
2024-12-11 15:10:00,376.29,376.95,376.29,376.86,3191.0,373.7753,374.4309,373.7753,374.3415,3191.0
2024-12-11 15:15:00,376.94,377.12,376.62,376.95,4992.0,374.421,374.5998,374.1031,374.4309,4992.0
2024-12-11 15:20:00,376.88,376.96,376.57,376.93,2906.0,374.3614,374.4408,374.0535,374.411,2906.0
2024-12-11 15:25:00,377.1,377.1,376.62,376.68,4827.0,374.5799,374.5799,374.1031,374.1627,4827.0
2024-12-11 15:30:00,376.73,376.74,376.33,376.4,3896.0,374.2124,374.2223,373.8151,373.8846,3896.0
2024-12-11 15:35:00,376.56,376.77,376.34,376.52,7311.0,374.0435,374.2521,373.825,374.0038,7311.0
2024-12-11 15:40:00,376.51,376.52,375.68,375.68,4022.0,373.9939,374.0038,373.1694,373.1694,4022.0
2024-12-11 15:45:00,375.67,376.46,375.63,376.22,12844.0,373.1595,373.9442,373.1197,373.7058,12844.0
2024-12-11 15:50:00,376.26,376.57,375.97,376.06,19626.0,373.7455,374.0535,373.4575,373.5469,19626.0
2024-12-11 15:55:00,375.82,376.14,375.47,375.91,57464.0,373.3085,373.6263,372.9608,373.3979,57464.0
2024-12-12 09:30:00,377.0,378.09,376.16,377.08,17155.0,374.4806,375.5633,373.6462,374.56,17155.0
2024-12-12 09:35:00,377.48,377.54,375.95,376.17,10508.0,374.9574,375.017,373.4376,373.6561,10508.0
2024-12-12 09:40:00,375.92,376.33,375.26,376.01,9457.0,373.4078,373.8151,372.7522,373.4972,9457.0
2024-12-12 09:45:00,376.29,376.29,375.68,375.88,2169.0,373.7753,373.7753,373.1694,373.3681,2169.0
2024-12-12 09:50:00,375.87,376.55,375.53,375.85,5409.0,373.3581,374.0336,373.0204,373.3383,5409.0
2024-12-12 09:55:00,375.28,377.93,375.18,377.03,5101.0,372.7721,375.4044,372.6727,374.5104,5101.0
2024-12-12 10:00:00,377.26,377.79,376.5,376.5,4042.0,374.7388,375.2653,373.9839,373.9839,4042.0
2024-12-12 10:05:00,376.72,376.72,375.45,375.78,9348.0,374.2025,374.2025,372.9409,373.2687,9348.0
2024-12-12 10:10:00,375.85,376.45,375.68,376.34,7018.0,373.3383,373.9343,373.1694,373.825,7018.0
2024-12-12 10:15:00,376.01,376.45,375.93,375.98,1508.0,373.4972,373.9343,373.4177,373.4674,1508.0
2024-12-12 10:20:00,376.2,376.28,375.61,375.9,3179.0,373.6859,373.7654,373.0999,373.3879,3179.0
2024-12-12 10:25:00,375.83,376.51,375.58,376.51,5623.0,373.3184,373.9939,373.0701,373.9939,5623.0
2024-12-12 10:30:00,376.31,376.52,375.78,376.41,2704.0,373.7952,374.0038,373.2687,373.8945,2704.0
2024-12-12 10:35:00,376.59,376.59,375.55,375.75,3193.0,374.0733,374.0733,373.0403,373.2389,3193.0
2024-12-12 10:40:00,376.03,376.03,375.54,375.76,900.0,373.5171,373.5171,373.0303,373.2489,900.0
2024-12-12 10:45:00,375.76,376.02,375.58,375.66,5316.0,373.2489,373.5071,373.0701,373.1495,5316.0
2024-12-12 10:50:00,375.68,376.13,375.66,376.13,11050.0,373.1694,373.6164,373.1495,373.6164,11050.0
2024-12-12 10:55:00,376.01,376.71,376.01,376.24,13439.0,373.4972,374.1925,373.4972,373.7257,13439.0
2024-12-12 11:00:00,376.03,377.35,375.89,377.35,23455.0,373.5171,374.8282,373.378,374.8282,23455.0
2024-12-12 11:05:00,376.93,377.39,376.91,377.13,7285.0,374.411,374.868,374.3912,374.6097,7285.0
2024-12-12 11:10:00,377.25,377.6,377.18,377.18,1635.0,374.7289,375.0766,374.6594,374.6594,1635.0
2024-12-12 11:15:00,377.11,377.55,377.06,377.33,3214.0,374.5898,375.0269,374.5402,374.8084,3214.0
2024-12-12 11:20:00,377.33,377.49,377.32,377.37,1680.0,374.8084,374.9673,374.7984,374.8481,1680.0
2024-12-12 11:25:00,377.55,377.63,377.47,377.47,2226.0,375.0269,375.1064,374.9474,374.9474,2226.0
2024-12-12 11:30:00,377.63,377.63,376.95,376.95,2432.0,375.1064,375.1064,374.4309,374.4309,2432.0
2024-12-12 11:35:00,376.92,377.04,376.82,376.82,717.0,374.4011,374.5203,374.3018,374.3018,717.0
2024-12-12 11:40:00,376.7,376.9,376.32,376.32,1300.0,374.1826,374.3812,373.8051,373.8051,1300.0
2024-12-12 11:45:00,376.5,376.67,376.34,376.34,996.0,373.9839,374.1528,373.825,373.825,996.0
2024-12-12 11:50:00,376.33,376.33,375.8,375.8,2556.0,373.8151,373.8151,373.2886,373.2886,2556.0
2024-12-12 11:55:00,375.77,375.99,375.74,375.94,1636.0,373.2588,373.4773,373.229,373.4277,1636.0
2024-12-12 12:00:00,375.63,375.77,375.01,375.08,5673.0,373.1197,373.2588,372.5039,372.5734,5673.0
2024-12-12 12:05:00,375.43,375.54,375.1,375.1,7751.0,372.9211,373.0303,372.5933,372.5933,7751.0
2024-12-12 12:10:00,375.16,375.18,375.12,375.12,305.0,372.6529,372.6727,372.6131,372.6131,305.0
2024-12-12 12:15:00,375.34,375.61,375.08,375.6,2554.0,372.8317,373.0999,372.5734,373.0899,2554.0
2024-12-12 12:20:00,375.58,375.58,374.83,374.85,2045.0,373.0701,373.0701,372.3251,372.3449,2045.0
2024-12-12 12:25:00,374.83,375.01,374.62,374.83,2016.0,372.3251,372.5039,372.1165,372.3251,2016.0
2024-12-12 12:30:00,374.83,375.45,374.69,375.25,1200.0,372.3251,372.9409,372.186,372.7423,1200.0
2024-12-12 12:35:00,375.38,375.49,375.16,375.17,2036.0,372.8714,372.9807,372.6529,372.6628,2036.0
2024-12-12 12:40:00,375.16,375.37,375.14,375.21,3593.0,372.6529,372.8615,372.633,372.7025,3593.0
2024-12-12 12:45:00,375.38,375.44,375.22,375.22,1089.0,372.8714,372.931,372.7125,372.7125,1089.0
2024-12-12 12:50:00,375.16,375.24,374.92,375.12,2401.0,372.6529,372.7323,372.4145,372.6131,2401.0
2024-12-12 12:55:00,375.35,375.64,375.29,375.32,1888.0,372.8416,373.1297,372.782,372.8118,1888.0
2024-12-12 13:00:00,375.49,375.49,375.2,375.2,1033.0,372.9807,372.9807,372.6926,372.6926,1033.0
2024-12-12 13:05:00,375.13,375.44,375.11,375.31,1909.0,372.6231,372.931,372.6032,372.8019,1909.0
2024-12-12 13:10:00,375.59,375.64,375.47,375.48,589.0,373.08,373.1297,372.9608,372.9707,589.0
2024-12-12 13:15:00,375.57,375.64,375.52,375.64,748.0,373.0601,373.1297,373.0105,373.1297,748.0
2024-12-12 13:20:00,375.49,375.66,375.32,375.32,2963.0,372.9807,373.1495,372.8118,372.8118,2963.0
2024-12-12 13:25:00,375.31,375.56,375.18,375.38,9256.0,372.8019,373.0502,372.6727,372.8714,9256.0
2024-12-12 13:30:00,375.38,375.42,375.38,375.42,897.0,372.8714,372.9111,372.8714,372.9111,897.0
2024-12-12 13:35:00,375.54,376.2,375.53,376.2,4892.0,373.0303,373.6859,373.0204,373.6859,4892.0
2024-12-12 13:40:00,376.16,376.41,375.96,376.12,2131.0,373.6462,373.8945,373.4475,373.6065,2131.0
2024-12-12 13:45:00,375.91,376.16,375.91,376.06,1387.0,373.3979,373.6462,373.3979,373.5469,1387.0
2024-12-12 13:50:00,376.2,376.2,375.85,376.2,2790.0,373.6859,373.6859,373.3383,373.6859,2790.0
2024-12-12 13:55:00,376.06,376.2,375.74,375.77,1255.0,373.5469,373.6859,373.229,373.2588,1255.0
2024-12-12 14:00:00,375.7,375.91,375.59,375.91,1837.0,373.1893,373.3979,373.08,373.3979,1837.0
2024-12-12 14:05:00,375.93,376.05,375.8,375.94,1965.0,373.4177,373.5369,373.2886,373.4277,1965.0
2024-12-12 14:10:00,375.94,376.08,375.93,375.99,1531.0,373.4277,373.5667,373.4177,373.4773,1531.0
2024-12-12 14:15:00,376.16,376.16,375.92,375.92,2221.0,373.6462,373.6462,373.4078,373.4078,2221.0
2024-12-12 14:20:00,375.87,376.25,375.87,376.12,12622.0,373.3581,373.7356,373.3581,373.6065,12622.0
2024-12-12 14:25:00,376.0,376.15,375.86,376.0,10153.0,373.4873,373.6363,373.3482,373.4873,10153.0
2024-12-12 14:30:00,376.0,376.25,376.0,376.12,2839.0,373.4873,373.7356,373.4873,373.6065,2839.0
2024-12-12 14:35:00,376.04,376.14,376.04,376.06,662.0,373.527,373.6263,373.527,373.5469,662.0
2024-12-12 14:40:00,376.01,376.09,376.0,376.07,3840.0,373.4972,373.5767,373.4873,373.5568,3840.0
2024-12-12 14:45:00,376.03,376.17,375.96,376.08,2705.0,373.5171,373.6561,373.4475,373.5667,2705.0
2024-12-12 14:50:00,376.05,376.08,375.85,375.85,5862.0,373.5369,373.5667,373.3383,373.3383,5862.0
2024-12-12 14:55:00,375.82,375.82,375.38,375.72,4134.0,373.3085,373.3085,372.8714,373.2091,4134.0
2024-12-12 15:00:00,375.6,375.65,375.35,375.51,5280.0,373.0899,373.1396,372.8416,373.0005,5280.0
2024-12-12 15:05:00,375.52,375.82,375.36,375.66,4649.0,373.0105,373.3085,372.8515,373.1495,4649.0
2024-12-12 15:10:00,375.66,375.78,375.59,375.69,1812.0,373.1495,373.2687,373.08,373.1793,1812.0
2024-12-12 15:15:00,375.79,376.38,375.7,376.05,5845.0,373.2787,373.8647,373.1893,373.5369,5845.0
2024-12-12 15:20:00,375.95,376.15,375.88,376.04,2305.0,373.4376,373.6363,373.3681,373.527,2305.0
2024-12-12 15:25:00,376.03,376.16,375.87,376.16,3183.0,373.5171,373.6462,373.3581,373.6462,3183.0
2024-12-12 15:30:00,376.15,376.18,375.97,376.16,1852.0,373.6363,373.6661,373.4575,373.6462,1852.0
2024-12-12 15:35:00,376.01,376.27,375.76,375.76,2866.0,373.4972,373.7555,373.2489,373.2489,2866.0
2024-12-12 15:40:00,375.68,376.05,375.67,375.79,3382.0,373.1694,373.5369,373.1595,373.2787,3382.0
2024-12-12 15:45:00,375.8,376.03,375.53,375.69,4887.0,373.2886,373.5171,373.0204,373.1793,4887.0
2024-12-12 15:50:00,375.62,375.81,375.28,375.76,20531.0,373.1098,373.2985,372.7721,373.2489,20531.0
2024-12-12 15:55:00,375.66,375.8,374.91,375.12,47309.0,373.1495,373.2886,372.4045,372.6131,47309.0
2024-12-13 09:30:00,375.62,376.45,375.1,376.0,13016.0,373.1098,373.9343,372.5933,373.4873,13016.0
2024-12-13 09:35:00,376.0,376.0,375.13,375.17,3030.0,373.4873,373.4873,372.6231,372.6628,3030.0
2024-12-13 09:40:00,375.26,375.91,375.14,375.59,1144.0,372.7522,373.3979,372.633,373.08,1144.0
2024-12-13 09:45:00,375.59,375.66,374.78,374.78,5214.0,373.08,373.1495,372.2754,372.2754,5214.0
2024-12-13 09:50:00,374.78,374.78,374.78,374.78,1368.0,372.2754,372.2754,372.2754,372.2754,1368.0
2024-12-13 09:55:00,374.89,375.19,374.61,374.7,4300.0,372.3847,372.6827,372.1066,372.1959,4300.0
2024-12-13 10:00:00,374.74,374.74,374.0,374.18,4755.0,372.2357,372.2357,371.5006,371.6794,4755.0
2024-12-13 10:05:00,374.35,374.41,374.12,374.41,2131.0,371.8483,371.9079,371.6198,371.9079,2131.0
2024-12-13 10:10:00,374.0,374.1,373.58,373.58,1666.0,371.5006,371.6,371.0834,371.0834,1666.0
2024-12-13 10:15:00,373.88,374.34,373.77,374.05,13833.0,371.3814,371.8384,371.2722,371.5503,13833.0
2024-12-13 10:20:00,374.05,374.32,373.83,374.17,5026.0,371.5503,371.8185,371.3318,371.6695,5026.0
2024-12-13 10:25:00,374.19,375.13,374.16,375.12,5808.0,371.6894,372.6231,371.6596,372.6131,5808.0
2024-12-13 10:30:00,375.26,375.27,374.02,374.02,2628.0,372.7522,372.7621,371.5205,371.5205,2628.0
2024-12-13 10:35:00,374.21,374.66,373.86,374.2,8785.0,371.7092,372.1562,371.3616,371.6993,8785.0
2024-12-13 10:40:00,374.34,374.68,374.31,374.31,648.0,371.8384,372.1761,371.8086,371.8086,648.0
2024-12-13 10:45:00,374.31,374.91,374.3,374.86,962.0,371.8086,372.4045,371.7986,372.3549,962.0
2024-12-13 10:50:00,374.57,374.96,373.88,374.96,2905.0,372.0668,372.4542,371.3814,372.4542,2905.0
2024-12-13 10:55:00,375.04,375.52,374.86,374.94,1258.0,372.5337,373.0105,372.3549,372.4343,1258.0
2024-12-13 11:00:00,375.18,375.46,374.81,375.13,6644.0,372.6727,372.9509,372.3052,372.6231,6644.0
2024-12-13 11:05:00,375.0,375.49,375.0,375.49,1064.0,372.4939,372.9807,372.4939,372.9807,1064.0
2024-12-13 11:10:00,375.46,375.53,375.11,375.11,3399.0,372.9509,373.0204,372.6032,372.6032,3399.0
2024-12-13 11:15:00,375.3,375.51,375.29,375.39,1576.0,372.7919,373.0005,372.782,372.8813,1576.0
2024-12-13 11:20:00,375.28,375.62,375.26,375.62,4229.0,372.7721,373.1098,372.7522,373.1098,4229.0
2024-12-13 11:25:00,375.39,376.49,375.39,376.49,9612.0,372.8813,373.974,372.8813,373.974,9612.0
2024-12-13 11:30:00,376.3,376.3,375.83,375.91,3534.0,373.7853,373.7853,373.3184,373.3979,3534.0
2024-12-13 11:35:00,375.94,375.94,375.61,375.74,1242.0,373.4277,373.4277,373.0999,373.229,1242.0
2024-12-13 11:40:00,375.74,375.92,375.73,375.82,753.0,373.229,373.4078,373.2191,373.3085,753.0
2024-12-13 11:45:00,375.82,376.09,375.41,375.41,2194.0,373.3085,373.5767,372.9012,372.9012,2194.0
2024-12-13 11:50:00,375.29,375.41,375.18,375.18,909.0,372.782,372.9012,372.6727,372.6727,909.0
2024-12-13 11:55:00,375.4,375.63,375.19,375.2,1043.0,372.8913,373.1197,372.6827,372.6926,1043.0
2024-12-13 12:00:00,375.27,375.27,374.91,374.92,907.0,372.7621,372.7621,372.4045,372.4145,907.0
2024-12-13 12:05:00,375.16,375.16,374.6,374.6,1000.0,372.6529,372.6529,372.0966,372.0966,1000.0
2024-12-13 12:10:00,374.87,374.87,374.4,374.4,845.0,372.3648,372.3648,371.898,371.898,845.0
2024-12-13 12:15:00,374.47,374.53,374.13,374.39,3824.0,371.9675,372.0271,371.6298,371.888,3824.0
2024-12-13 12:20:00,374.58,374.6,374.31,374.6,1546.0,372.0768,372.0966,371.8086,372.0966,1546.0
2024-12-13 12:25:00,374.52,374.99,374.32,374.99,2955.0,372.0172,372.484,371.8185,372.484,2955.0
2024-12-13 12:30:00,374.81,375.02,374.76,374.87,907.0,372.3052,372.5138,372.2555,372.3648,907.0
2024-12-13 12:35:00,374.9,374.9,374.51,374.51,1607.0,372.3946,372.3946,372.0072,372.0072,1607.0
2024-12-13 12:40:00,374.52,374.8,374.22,374.22,5456.0,372.0172,372.2953,371.7192,371.7192,5456.0
2024-12-13 12:45:00,374.22,374.38,374.17,374.22,1772.0,371.7192,371.8781,371.6695,371.7192,1772.0
2024-12-13 12:50:00,374.04,374.14,373.89,373.93,1099.0,371.5404,371.6397,371.3914,371.4311,1099.0
2024-12-13 12:55:00,374.02,374.02,373.89,373.89,300.0,371.5205,371.5205,371.3914,371.3914,300.0
2024-12-13 13:00:00,373.78,374.12,373.72,374.12,989.0,371.2821,371.6198,371.2225,371.6198,989.0
2024-12-13 13:05:00,374.13,374.24,374.0,374.07,1917.0,371.6298,371.739,371.5006,371.5702,1917.0
2024-12-13 13:10:00,374.02,374.21,374.02,374.21,1085.0,371.5205,371.7092,371.5205,371.7092,1085.0
2024-12-13 13:15:00,374.01,374.21,374.0,374.21,1134.0,371.5106,371.7092,371.5006,371.7092,1134.0
2024-12-13 13:20:00,374.17,374.17,373.79,373.79,1418.0,371.6695,371.6695,371.292,371.292,1418.0
2024-12-13 13:25:00,374.15,374.2,373.79,373.83,3482.0,371.6496,371.6993,371.292,371.3318,3482.0
2024-12-13 13:30:00,373.85,374.06,373.46,373.51,1617.0,371.3516,371.5602,370.9642,371.0139,1617.0
2024-12-13 13:35:00,373.42,373.68,373.15,373.54,2162.0,370.9245,371.1828,370.6563,371.0437,2162.0
2024-12-13 13:40:00,373.51,373.67,373.51,373.56,861.0,371.0139,371.1728,371.0139,371.0636,861.0
2024-12-13 13:45:00,373.59,373.72,373.3,373.3,2013.0,371.0934,371.2225,370.8053,370.8053,2013.0
2024-12-13 13:50:00,373.29,373.65,373.29,373.63,738.0,370.7954,371.153,370.7954,371.1331,738.0
2024-12-13 13:55:00,373.49,373.53,373.28,373.52,1279.0,370.994,371.0338,370.7854,371.0238,1279.0
2024-12-13 14:00:00,373.4,373.74,373.4,373.7,1398.0,370.9046,371.2424,370.9046,371.2026,1398.0
2024-12-13 14:05:00,373.8,373.94,373.79,373.86,642.0,371.302,371.441,371.292,371.3616,642.0
2024-12-13 14:10:00,373.97,374.06,373.87,373.97,484.0,371.4708,371.5602,371.3715,371.4708,484.0
2024-12-13 14:15:00,374.1,374.26,374.1,374.26,412.0,371.6,371.7589,371.6,371.7589,412.0
2024-12-13 14:20:00,374.2,374.26,373.94,374.19,1866.0,371.6993,371.7589,371.441,371.6894,1866.0
2024-12-13 14:25:00,374.23,374.24,373.9,374.06,750.0,371.7291,371.739,371.4013,371.5602,750.0
2024-12-13 14:30:00,374.19,374.22,374.0,374.19,1078.0,371.6894,371.7192,371.5006,371.6894,1078.0
2024-12-13 14:35:00,374.37,374.39,374.18,374.31,1216.0,371.8682,371.888,371.6794,371.8086,1216.0
2024-12-13 14:40:00,374.31,374.41,374.04,374.3,3060.0,371.8086,371.9079,371.5404,371.7986,3060.0
2024-12-13 14:45:00,374.3,374.54,374.18,374.54,2752.0,371.7986,372.037,371.6794,372.037,2752.0
2024-12-13 14:50:00,374.76,374.76,374.45,374.48,1589.0,372.2555,372.2555,371.9476,371.9774,1589.0
2024-12-13 14:55:00,374.32,374.37,374.22,374.3,800.0,371.8185,371.8682,371.7192,371.7986,800.0
2024-12-13 15:00:00,374.32,374.41,374.09,374.12,3415.0,371.8185,371.9079,371.59,371.6198,3415.0
2024-12-13 15:05:00,374.11,374.95,374.11,374.74,11840.0,371.6099,372.4443,371.6099,372.2357,11840.0
2024-12-13 15:10:00,374.8,374.88,374.62,374.86,1963.0,372.2953,372.3747,372.1165,372.3549,1963.0
2024-12-13 15:15:00,374.77,374.85,374.6,374.63,4786.0,372.2655,372.3449,372.0966,372.1264,4786.0
2024-12-13 15:20:00,374.73,374.89,374.54,374.89,3764.0,372.2257,372.3847,372.037,372.3847,3764.0
2024-12-13 15:25:00,374.95,375.05,374.7,374.7,3734.0,372.4443,372.5436,372.1959,372.1959,3734.0
2024-12-13 15:30:00,374.88,374.97,374.68,374.96,3279.0,372.3747,372.4641,372.1761,372.4542,3279.0
2024-12-13 15:35:00,374.9,375.14,374.78,375.14,4627.0,372.3946,372.633,372.2754,372.633,4627.0
2024-12-13 15:40:00,374.98,375.39,374.85,375.19,12156.0,372.4741,372.8813,372.3449,372.6827,12156.0
2024-12-13 15:45:00,375.21,375.48,375.16,375.41,5690.0,372.7025,372.9707,372.6529,372.9012,5690.0
2024-12-13 15:50:00,375.32,375.56,375.15,375.27,12394.0,372.8118,373.0502,372.6429,372.7621,12394.0
2024-12-13 15:55:00,375.15,375.27,374.64,374.66,42643.0,372.6429,372.7621,372.1364,372.1562,42643.0
2024-12-16 09:30:00,375.0,375.07,373.0,374.77,16589.0,372.4939,372.5635,370.5073,372.2655,16589.0
2024-12-16 09:35:00,374.5,376.09,374.5,376.09,2621.0,371.9973,373.5767,371.9973,373.5767,2621.0
2024-12-16 09:40:00,375.44,376.24,375.43,376.11,3209.0,372.931,373.7257,372.9211,373.5965,3209.0
2024-12-16 09:45:00,376.08,376.09,374.82,374.91,4640.0,373.5667,373.5767,372.3151,372.4045,4640.0
2024-12-16 09:50:00,374.89,376.0,374.08,375.36,3675.0,372.3847,373.4873,371.5801,372.8515,3675.0
2024-12-16 09:55:00,375.34,375.92,375.29,375.64,10519.0,372.8317,373.4078,372.782,373.1297,10519.0
2024-12-16 10:00:00,375.92,375.95,375.03,375.03,3339.0,373.4078,373.4376,372.5237,372.5237,3339.0
2024-12-16 10:05:00,375.04,375.3,374.89,374.98,2558.0,372.5337,372.7919,372.3847,372.4741,2558.0
2024-12-16 10:10:00,375.0,375.0,374.34,374.38,2617.0,372.4939,372.4939,371.8384,371.8781,2617.0
2024-12-16 10:15:00,374.42,375.32,374.25,374.25,4851.0,371.9178,372.8118,371.749,371.749,4851.0
2024-12-16 10:20:00,374.48,374.55,374.13,374.24,1095.0,371.9774,372.047,371.6298,371.739,1095.0
2024-12-16 10:25:00,374.07,374.52,373.55,374.34,3660.0,371.5702,372.0172,371.0536,371.8384,3660.0
2024-12-16 10:30:00,374.35,374.62,374.1,374.1,2518.0,371.8483,372.1165,371.6,371.6,2518.0
2024-12-16 10:35:00,374.3,375.12,374.29,374.75,2659.0,371.7986,372.6131,371.7887,372.2456,2659.0
2024-12-16 10:40:00,374.85,374.85,374.84,374.85,300.0,372.3449,372.3449,372.335,372.3449,300.0
2024-12-16 10:45:00,374.85,374.85,373.86,373.93,889.0,372.3449,372.3449,371.3616,371.4311,889.0
2024-12-16 10:50:00,374.48,374.52,373.93,374.13,3768.0,371.9774,372.0172,371.4311,371.6298,3768.0
2024-12-16 10:55:00,374.16,374.6,374.07,374.54,4259.0,371.6596,372.0966,371.5702,372.037,4259.0
2024-12-16 11:00:00,374.35,374.58,373.86,373.86,2401.0,371.8483,372.0768,371.3616,371.3616,2401.0
2024-12-16 11:05:00,373.94,374.12,373.77,374.06,3555.0,371.441,371.6198,371.2722,371.5602,3555.0
2024-12-16 11:10:00,373.95,374.21,373.34,373.34,3747.0,371.451,371.7092,370.845,370.845,3747.0
2024-12-16 11:15:00,373.1,373.68,372.91,373.61,4751.0,370.6066,371.1828,370.4179,371.1132,4751.0
2024-12-16 11:20:00,373.58,374.33,373.57,374.03,5016.0,371.0834,371.8284,371.0735,371.5304,5016.0
2024-12-16 11:25:00,374.09,374.19,373.41,373.41,3200.0,371.59,371.6894,370.9146,370.9146,3200.0
2024-12-16 11:30:00,373.71,374.07,373.42,373.92,2617.0,371.2126,371.5702,370.9245,371.4212,2617.0
2024-12-16 11:35:00,373.69,374.28,373.46,374.28,3621.0,371.1927,371.7788,370.9642,371.7788,3621.0
2024-12-16 11:40:00,374.12,374.18,373.5,373.71,5533.0,371.6198,371.6794,371.004,371.2126,5533.0
2024-12-16 11:45:00,373.51,373.94,373.16,373.94,3680.0,371.0139,371.441,370.6662,371.441,3680.0
2024-12-16 11:50:00,373.99,374.15,373.87,373.88,2151.0,371.4907,371.6496,371.3715,371.3814,2151.0
2024-12-16 11:55:00,373.87,374.25,373.62,373.98,3625.0,371.3715,371.749,371.1232,371.4808,3625.0
2024-12-16 12:00:00,373.99,374.22,373.53,373.83,2696.0,371.4907,371.7192,371.0338,371.3318,2696.0
2024-12-16 12:05:00,374.01,374.3,373.83,374.08,3796.0,371.5106,371.7986,371.3318,371.5801,3796.0
2024-12-16 12:10:00,374.08,374.3,374.07,374.1,836.0,371.5801,371.7986,371.5702,371.6,836.0
2024-12-16 12:15:00,374.11,374.39,374.11,374.38,3022.0,371.6099,371.888,371.6099,371.8781,3022.0
2024-12-16 12:20:00,374.15,374.6,374.15,374.38,545.0,371.6496,372.0966,371.6496,371.8781,545.0
2024-12-16 12:25:00,374.23,374.43,374.2,374.34,3193.0,371.7291,371.9278,371.6993,371.8384,3193.0
2024-12-16 12:30:00,374.31,374.42,374.12,374.12,1014.0,371.8086,371.9178,371.6198,371.6198,1014.0
2024-12-16 12:35:00,374.09,374.28,373.85,374.28,3961.0,371.59,371.7788,371.3516,371.7788,3961.0
2024-12-16 12:40:00,374.48,374.95,374.46,374.95,2004.0,371.9774,372.4443,371.9576,372.4443,2004.0
2024-12-16 12:45:00,374.77,375.3,374.77,374.8,3747.0,372.2655,372.7919,372.2655,372.2953,3747.0
2024-12-16 12:50:00,374.57,374.87,374.17,374.36,4928.0,372.0668,372.3648,371.6695,371.8582,4928.0
2024-12-16 12:55:00,374.37,374.52,374.36,374.5,305.0,371.8682,372.0172,371.8582,371.9973,305.0
2024-12-16 13:00:00,374.5,374.59,374.35,374.41,1492.0,371.9973,372.0867,371.8483,371.9079,1492.0
2024-12-16 13:05:00,374.42,374.69,374.37,374.69,2205.0,371.9178,372.186,371.8682,372.186,2205.0
2024-12-16 13:10:00,374.78,375.0,374.69,374.69,3286.0,372.2754,372.4939,372.186,372.186,3286.0
2024-12-16 13:15:00,374.84,374.84,374.47,374.62,2195.0,372.335,372.335,371.9675,372.1165,2195.0
2024-12-16 13:20:00,374.63,374.96,374.45,374.73,6051.0,372.1264,372.4542,371.9476,372.2257,6051.0
2024-12-16 13:25:00,374.95,374.97,374.64,374.82,4014.0,372.4443,372.4641,372.1364,372.3151,4014.0
2024-12-16 13:30:00,374.82,374.95,374.79,374.91,1009.0,372.3151,372.4443,372.2853,372.4045,1009.0
2024-12-16 13:35:00,374.82,375.23,374.77,375.23,4557.0,372.3151,372.7224,372.2655,372.7224,4557.0
2024-12-16 13:40:00,375.44,375.44,375.14,375.25,2901.0,372.931,372.931,372.633,372.7423,2901.0
2024-12-16 13:45:00,375.25,375.44,374.89,375.05,6395.0,372.7423,372.931,372.3847,372.5436,6395.0
2024-12-16 13:50:00,374.89,375.29,374.78,374.93,1000.0,372.3847,372.782,372.2754,372.4244,1000.0
2024-12-16 13:55:00,374.92,375.09,374.7,374.74,1113.0,372.4145,372.5833,372.1959,372.2357,1113.0
2024-12-16 14:00:00,374.65,374.98,374.65,374.98,3338.0,372.1463,372.4741,372.1463,372.4741,3338.0
2024-12-16 14:05:00,374.87,374.94,374.83,374.88,905.0,372.3648,372.4343,372.3251,372.3747,905.0
2024-12-16 14:10:00,374.7,375.05,374.7,374.88,557.0,372.1959,372.5436,372.1959,372.3747,557.0
2024-12-16 14:15:00,374.91,374.91,374.48,374.53,1800.0,372.4045,372.4045,371.9774,372.0271,1800.0
2024-12-16 14:20:00,374.53,374.54,374.03,374.25,2761.0,372.0271,372.037,371.5304,371.749,2761.0
2024-12-16 14:25:00,374.04,374.11,373.9,373.96,3756.0,371.5404,371.6099,371.4013,371.4609,3756.0
2024-12-16 14:30:00,373.92,374.03,373.92,373.93,1986.0,371.4212,371.5304,371.4212,371.4311,1986.0
2024-12-16 14:35:00,373.74,374.31,373.74,374.23,3088.0,371.2424,371.8086,371.2424,371.7291,3088.0
2024-12-16 14:40:00,374.19,374.29,374.17,374.18,2343.0,371.6894,371.7887,371.6695,371.6794,2343.0
2024-12-16 14:45:00,374.19,374.3,374.08,374.2,4752.0,371.6894,371.7986,371.5801,371.6993,4752.0
2024-12-16 14:50:00,374.1,374.34,374.0,374.04,1809.0,371.6,371.8384,371.5006,371.5404,1809.0
2024-12-16 14:55:00,374.06,374.06,373.8,373.96,1093.0,371.5602,371.5602,371.302,371.4609,1093.0
2024-12-16 15:00:00,373.85,374.05,373.73,374.0,1426.0,371.3516,371.5503,371.2324,371.5006,1426.0
2024-12-16 15:05:00,373.97,374.3,373.97,374.3,3773.0,371.4708,371.7986,371.4708,371.7986,3773.0
2024-12-16 15:10:00,374.21,374.49,374.11,374.49,5218.0,371.7092,371.9874,371.6099,371.9874,5218.0
2024-12-16 15:15:00,374.55,374.55,373.82,373.83,4476.0,372.047,372.047,371.3218,371.3318,4476.0
2024-12-16 15:20:00,373.86,374.02,373.54,374.02,9416.0,371.3616,371.5205,371.0437,371.5205,9416.0
2024-12-16 15:25:00,374.02,374.02,373.72,373.85,5575.0,371.5205,371.5205,371.2225,371.3516,5575.0
2024-12-16 15:30:00,373.95,374.04,373.46,373.68,5167.0,371.451,371.5404,370.9642,371.1828,5167.0
2024-12-16 15:35:00,373.69,373.9,373.6,373.75,2846.0,371.1927,371.4013,371.1033,371.2523,2846.0
2024-12-16 15:40:00,373.8,373.82,373.39,373.4,9044.0,371.302,371.3218,370.8947,370.9046,9044.0
2024-12-16 15:45:00,373.32,373.81,373.31,373.75,12462.0,370.8252,371.3119,370.8152,371.2523,12462.0
2024-12-16 15:50:00,373.6,373.6,372.64,372.64,18699.0,371.1033,371.1033,370.1497,370.1497,18699.0
2024-12-16 15:55:00,372.69,372.99,372.44,372.76,48522.0,370.1994,370.4974,369.9511,370.2689,48522.0
2024-12-17 09:30:00,371.58,372.3,371.0,372.17,27275.0,369.0968,369.812,368.5207,369.6829,27275.0
2024-12-17 09:35:00,372.09,373.04,371.96,371.96,8800.0,369.6034,370.547,369.4743,369.4743,8800.0
2024-12-17 09:40:00,372.62,373.02,372.12,372.92,6622.0,370.1299,370.5272,369.6332,370.4278,6622.0
2024-12-17 09:45:00,372.91,372.98,372.39,372.97,2380.0,370.4179,370.4874,369.9014,370.4775,2380.0
2024-12-17 09:50:00,372.97,374.57,372.97,373.89,8026.0,370.4775,372.0668,370.4775,371.3914,8026.0
2024-12-17 09:55:00,373.94,374.2,373.58,374.19,2625.0,371.441,371.6993,371.0834,371.6894,2625.0
2024-12-17 10:00:00,374.39,374.47,373.45,373.84,9051.0,371.888,371.9675,370.9543,371.3417,9051.0
2024-12-17 10:05:00,373.8,373.8,372.85,372.85,2344.0,371.302,371.302,370.3583,370.3583,2344.0
2024-12-17 10:10:00,372.71,372.95,372.35,372.35,7047.0,370.2192,370.4576,369.8617,369.8617,7047.0
2024-12-17 10:15:00,372.43,373.77,372.42,373.07,221491.0,369.9411,371.2722,369.9312,370.5768,221491.0
2024-12-17 10:20:00,373.08,373.73,372.0,372.23,25881.0,370.5868,371.2324,369.514,369.7425,25881.0
2024-12-17 10:25:00,372.65,373.15,372.23,373.15,2183.0,370.1596,370.6563,369.7425,370.6563,2183.0
2024-12-17 10:30:00,372.78,372.78,371.73,371.84,2887.0,370.2888,370.2888,369.2458,369.3551,2887.0
2024-12-17 10:35:00,372.55,372.56,371.22,371.37,5429.0,370.0603,370.0703,368.7392,368.8882,5429.0
2024-12-17 10:40:00,371.69,372.38,371.68,371.8,5985.0,369.2061,369.8915,369.1961,369.3153,5985.0
2024-12-17 10:45:00,371.64,371.75,371.41,371.41,500.0,369.1564,369.2657,368.9279,368.9279,500.0
2024-12-17 10:50:00,370.84,371.16,370.5,370.5,5635.0,368.3617,368.6796,368.024,368.024,5635.0
2024-12-17 10:55:00,370.27,370.78,370.24,370.78,717.0,367.7956,368.3021,367.7658,368.3021,717.0
2024-12-17 11:00:00,370.46,370.93,370.13,370.5,1034.0,367.9843,368.4511,367.6565,368.024,1034.0
2024-12-17 11:05:00,370.35,370.35,369.7,369.92,5543.0,367.875,367.875,367.2294,367.4479,5543.0
2024-12-17 11:10:00,370.0,370.0,369.22,369.36,5533.0,367.5274,367.5274,366.7526,366.8916,5533.0
2024-12-17 11:15:00,369.36,369.46,368.05,369.44,27224.0,366.8916,366.991,365.5904,366.9711,27224.0
2024-12-17 11:20:00,369.28,369.54,368.76,368.76,2909.0,366.8122,367.0704,366.2956,366.2956,2909.0
2024-12-17 11:25:00,368.76,369.32,368.1,368.78,2833.0,366.2956,366.8519,365.6401,366.3155,2833.0
2024-12-17 11:30:00,369.17,369.39,368.97,368.99,8498.0,366.7029,366.9214,366.5042,366.5241,8498.0
2024-12-17 11:35:00,369.09,369.53,369.09,369.43,3897.0,366.6234,367.0605,366.6234,366.9612,3897.0
2024-12-17 11:40:00,369.43,369.46,369.25,369.46,1914.0,366.9612,366.991,366.7824,366.991,1914.0
2024-12-17 11:45:00,369.67,370.51,369.62,370.17,4038.0,367.1996,368.034,367.1499,367.6962,4038.0
2024-12-17 11:50:00,370.28,370.54,370.12,370.46,8533.0,367.8055,368.0638,367.6466,367.9843,8533.0
2024-12-17 11:55:00,370.9,371.17,370.67,371.17,2047.0,368.4213,368.6895,368.1929,368.6895,2047.0
2024-12-17 12:00:00,370.86,371.61,370.7,371.32,5618.0,368.3816,369.1266,368.2227,368.8385,5618.0
2024-12-17 12:05:00,371.05,371.32,371.05,371.17,1924.0,368.5703,368.8385,368.5703,368.6895,1924.0
2024-12-17 12:10:00,371.17,371.36,369.98,370.18,4357.0,368.6895,368.8783,367.5075,367.7062,4357.0
2024-12-17 12:15:00,370.18,370.73,370.18,370.5,9416.0,367.7062,368.2525,367.7062,368.024,9416.0
2024-12-17 12:20:00,370.5,370.57,370.38,370.56,1742.0,368.024,368.0935,367.9048,368.0836,1742.0
2024-12-17 12:25:00,370.53,370.53,369.86,369.97,2424.0,368.0538,368.0538,367.3883,367.4976,2424.0
2024-12-17 12:30:00,369.88,370.33,369.85,370.33,1730.0,367.4082,367.8552,367.3784,367.8552,1730.0
2024-12-17 12:35:00,370.14,370.15,369.95,370.06,1600.0,367.6664,367.6764,367.4777,367.587,1600.0
2024-12-17 12:40:00,370.08,370.8,370.06,370.75,1808.0,367.6068,368.322,367.587,368.2723,1808.0
2024-12-17 12:45:00,370.69,370.72,370.69,370.71,1300.0,368.2127,368.2425,368.2127,368.2326,1300.0
2024-12-17 12:50:00,370.71,371.26,370.71,371.0,6473.0,368.2326,368.7789,368.2326,368.5207,6473.0
2024-12-17 12:55:00,371.02,371.25,371.02,371.03,496.0,368.5405,368.769,368.5405,368.5505,496.0
2024-12-17 13:00:00,371.26,371.34,370.71,370.81,6483.0,368.7789,368.8584,368.2326,368.3319,6483.0
2024-12-17 13:05:00,370.8,370.8,370.52,370.54,1611.0,368.322,368.322,368.0439,368.0638,1611.0
2024-12-17 13:10:00,370.54,370.77,370.54,370.59,2408.0,368.0638,368.2922,368.0638,368.1134,2408.0
2024-12-17 13:15:00,370.59,370.59,370.3,370.44,3663.0,368.1134,368.1134,367.8254,367.9644,3663.0
2024-12-17 13:20:00,370.41,370.6,370.31,370.43,1060.0,367.9346,368.1233,367.8353,367.9545,1060.0
2024-12-17 13:25:00,370.43,370.95,370.42,370.43,2205.0,367.9545,368.471,367.9446,367.9545,2205.0
2024-12-17 13:30:00,370.69,370.95,370.45,370.65,5518.0,368.2127,368.471,367.9744,368.173,5518.0
2024-12-17 13:35:00,370.65,370.95,370.62,370.82,2134.0,368.173,368.471,368.1432,368.3419,2134.0
2024-12-17 13:40:00,370.98,371.27,370.89,371.1,6257.0,368.5008,368.7889,368.4114,368.62,6257.0
2024-12-17 13:45:00,371.27,371.72,371.15,371.43,7274.0,368.7889,369.2359,368.6697,368.9478,7274.0
2024-12-17 13:50:00,371.39,371.63,371.27,371.28,7958.0,368.9081,369.1465,368.7889,368.7988,7958.0
2024-12-17 13:55:00,371.27,371.44,371.26,371.28,3016.0,368.7889,368.9577,368.7789,368.7988,3016.0
2024-12-17 14:00:00,371.27,371.49,371.23,371.4,4128.0,368.7889,369.0074,368.7491,368.918,4128.0
2024-12-17 14:05:00,371.23,371.4,371.19,371.22,3103.0,368.7491,368.918,368.7094,368.7392,3103.0
2024-12-17 14:10:00,371.24,371.29,370.98,371.27,886.0,368.7591,368.8087,368.5008,368.7889,886.0
2024-12-17 14:15:00,371.15,371.15,370.66,370.78,4733.0,368.6697,368.6697,368.1829,368.3021,4733.0
2024-12-17 14:20:00,370.58,370.75,370.56,370.56,8037.0,368.1035,368.2723,368.0836,368.0836,8037.0
2024-12-17 14:25:00,370.52,370.84,370.5,370.72,4465.0,368.0439,368.3617,368.024,368.2425,4465.0
2024-12-17 14:30:00,370.67,370.88,370.44,370.46,6604.0,368.1929,368.4015,367.9644,367.9843,6604.0
2024-12-17 14:35:00,370.46,370.53,370.2,370.22,2932.0,367.9843,368.0538,367.726,367.7459,2932.0
2024-12-17 14:40:00,370.22,370.74,370.12,370.5,17672.0,367.7459,368.2624,367.6466,368.024,17672.0
2024-12-17 14:45:00,370.56,370.67,370.37,370.67,7613.0,368.0836,368.1929,367.8949,368.1929,7613.0
2024-12-17 14:50:00,370.6,370.6,369.68,369.68,6025.0,368.1233,368.1233,367.2095,367.2095,6025.0
2024-12-17 14:55:00,369.86,370.18,369.72,370.18,4167.0,367.3883,367.7062,367.2492,367.7062,4167.0
2024-12-17 15:00:00,370.15,370.15,369.88,369.91,3539.0,367.6764,367.6764,367.4082,367.438,3539.0
2024-12-17 15:05:00,369.91,369.98,369.06,369.06,3668.0,367.438,367.5075,366.5936,366.5936,3668.0
2024-12-17 15:10:00,369.16,369.52,369.08,369.2,11465.0,366.693,367.0506,366.6135,366.7327,11465.0
2024-12-17 15:15:00,369.28,369.48,369.13,369.4,7487.0,366.8122,367.0108,366.6632,366.9314,7487.0
2024-12-17 15:20:00,369.32,369.55,369.27,369.44,8641.0,366.8519,367.0804,366.8022,366.9711,8641.0
2024-12-17 15:25:00,369.56,369.94,369.47,369.47,5351.0,367.0903,367.4678,367.0009,367.0009,5351.0
2024-12-17 15:30:00,369.63,369.64,369.19,369.61,4764.0,367.1598,367.1698,366.7228,367.14,4764.0
2024-12-17 15:35:00,369.68,369.98,369.68,369.98,3707.0,367.2095,367.5075,367.2095,367.5075,3707.0
2024-12-17 15:40:00,369.83,370.29,369.83,370.29,4208.0,367.3585,367.8154,367.3585,367.8154,4208.0
2024-12-17 15:45:00,370.29,370.83,370.29,370.66,9441.0,367.8154,368.3518,367.8154,368.1829,9441.0
2024-12-17 15:50:00,370.5,371.05,370.5,370.91,11601.0,368.024,368.5703,368.024,368.4313,11601.0
2024-12-17 15:55:00,370.8,371.02,370.48,370.73,48185.0,368.322,368.5405,368.0042,368.2525,48185.0
2024-12-18 09:30:00,371.0,371.92,369.28,369.71,14559.0,368.5207,369.4345,366.8122,367.2393,14559.0
2024-12-18 09:35:00,369.44,369.44,368.14,368.15,1200.0,366.9711,366.9711,365.6798,365.6897,1200.0
2024-12-18 09:40:00,367.72,368.8,367.54,367.64,1583.0,365.2626,366.3354,365.0838,365.1831,1583.0
2024-12-18 09:45:00,367.66,368.6,367.46,368.43,4419.0,365.203,366.1367,365.0043,365.9679,4419.0
2024-12-18 09:50:00,367.93,369.1,367.93,368.72,6574.0,365.4712,366.6334,365.4712,366.2559,6574.0
2024-12-18 09:55:00,368.72,368.72,368.71,368.72,1016.0,366.2559,366.2559,366.246,366.2559,1016.0
2024-12-18 10:00:00,368.62,369.24,368.52,369.1,3200.0,366.1566,366.7724,366.0572,366.6334,3200.0
2024-12-18 10:05:00,369.24,369.52,369.1,369.44,2292.0,366.7724,367.0506,366.6334,366.9711,2292.0
2024-12-18 10:10:00,369.17,369.77,368.18,368.48,7095.0,366.7029,367.2989,365.7195,366.0175,7095.0
2024-12-18 10:15:00,368.71,368.76,367.98,368.37,2552.0,366.246,366.2956,365.5209,365.9083,2552.0
2024-12-18 10:20:00,368.42,368.47,367.8,367.92,9997.0,365.9579,366.0076,365.3421,365.4613,9997.0
2024-12-18 10:25:00,367.92,368.05,367.48,367.82,6966.0,365.4613,365.5904,365.0242,365.3619,6966.0
2024-12-18 10:30:00,367.96,368.18,367.85,368.09,2571.0,365.501,365.7195,365.3917,365.6301,2571.0
2024-12-18 10:35:00,368.13,368.25,367.41,367.66,7673.0,365.6699,365.7891,364.9547,365.203,7673.0
2024-12-18 10:40:00,367.23,367.48,367.08,367.26,815.0,364.7759,365.0242,364.6269,364.8057,815.0
2024-12-18 10:45:00,367.4,368.42,367.1,367.76,2770.0,364.9447,365.9579,364.6467,365.3023,2770.0
2024-12-18 10:50:00,368.09,368.36,368.0,368.0,3185.0,365.6301,365.8983,365.5407,365.5407,3185.0
2024-12-18 10:55:00,368.12,368.12,367.53,367.63,18322.0,365.6599,365.6599,365.0739,365.1732,18322.0
2024-12-18 11:00:00,367.63,367.75,366.8,366.8,4991.0,365.1732,365.2924,364.3487,364.3487,4991.0
2024-12-18 11:05:00,366.88,367.32,366.66,367.03,2572.0,364.4282,364.8653,364.2097,364.5772,2572.0
2024-12-18 11:10:00,366.79,367.08,366.7,366.7,852.0,364.3388,364.6269,364.2494,364.2494,852.0
2024-12-18 11:15:00,366.7,367.15,366.48,366.75,6870.0,364.2494,364.6964,364.0309,364.2991,6870.0
2024-12-18 11:20:00,367.0,367.2,366.31,366.31,10032.0,364.5474,364.7461,363.862,363.862,10032.0
2024-12-18 11:25:00,366.81,366.94,366.37,366.75,2326.0,364.3587,364.4878,363.9216,364.2991,2326.0
2024-12-18 11:30:00,366.63,366.96,366.24,366.41,19764.0,364.1799,364.5077,363.7925,363.9614,19764.0
2024-12-18 11:35:00,366.49,366.59,366.33,366.33,1122.0,364.0408,364.1401,363.8819,363.8819,1122.0
2024-12-18 11:40:00,366.47,367.19,366.27,367.0,12194.0,364.0209,364.7361,363.8223,364.5474,12194.0
2024-12-18 11:45:00,366.73,367.23,366.43,366.61,44183.0,364.2792,364.7759,363.9812,364.16,44183.0
2024-12-18 11:50:00,366.61,367.05,366.5,367.05,13760.0,364.16,364.5971,364.0507,364.5971,13760.0
2024-12-18 11:55:00,367.11,367.58,366.89,366.94,10514.0,364.6567,365.1235,364.4381,364.4878,10514.0
2024-12-18 12:00:00,366.9,368.0,366.9,367.53,10820.0,364.4481,365.5407,364.4481,365.0739,10820.0
2024-12-18 12:05:00,367.73,367.8,366.9,366.98,33512.0,365.2725,365.3421,364.4481,364.5275,33512.0
2024-12-18 12:10:00,367.29,368.09,367.06,368.0,7059.0,364.8355,365.6301,364.607,365.5407,7059.0
2024-12-18 12:15:00,367.92,368.09,367.89,367.89,3545.0,365.4613,365.6301,365.4315,365.4315,3545.0
2024-12-18 12:20:00,367.94,368.06,367.78,368.06,4564.0,365.4811,365.6003,365.3222,365.6003,4564.0
2024-12-18 12:25:00,367.95,368.02,367.58,367.83,2080.0,365.4911,365.5606,365.1235,365.3719,2080.0
2024-12-18 12:30:00,367.94,368.0,367.72,367.88,1454.0,365.4811,365.5407,365.2626,365.4215,1454.0
2024-12-18 12:35:00,367.91,368.03,367.66,367.66,6553.0,365.4513,365.5705,365.203,365.203,6553.0
2024-12-18 12:40:00,367.7,367.78,367.55,367.59,4260.0,365.2427,365.3222,365.0937,365.1335,4260.0
2024-12-18 12:45:00,367.59,367.9,367.57,367.89,1341.0,365.1335,365.4414,365.1136,365.4315,1341.0
2024-12-18 12:50:00,367.92,367.92,367.71,367.71,600.0,365.4613,365.4613,365.2527,365.2527,600.0
2024-12-18 12:55:00,367.8,368.1,367.74,368.1,1057.0,365.3421,365.6401,365.2825,365.6401,1057.0
2024-12-18 13:00:00,367.78,367.79,367.73,367.73,504.0,365.3222,365.3321,365.2725,365.2725,504.0
2024-12-18 13:05:00,367.72,367.95,367.31,367.31,2340.0,365.2626,365.4911,364.8553,364.8553,2340.0
2024-12-18 13:10:00,367.23,367.23,366.87,367.06,1949.0,364.7759,364.7759,364.4183,364.607,1949.0
2024-12-18 13:15:00,366.88,367.41,366.88,367.0,1140.0,364.4282,364.9547,364.4282,364.5474,1140.0
2024-12-18 13:20:00,367.01,367.43,367.01,367.41,1345.0,364.5573,364.9745,364.5573,364.9547,1345.0
2024-12-18 13:25:00,367.65,367.65,367.29,367.46,2344.0,365.1931,365.1931,364.8355,365.0043,2344.0
2024-12-18 13:30:00,367.49,367.63,367.19,367.63,4689.0,365.0341,365.1732,364.7361,365.1732,4689.0
2024-12-18 13:35:00,367.49,367.71,367.38,367.62,1619.0,365.0341,365.2527,364.9249,365.1633,1619.0
2024-12-18 13:40:00,367.62,367.64,367.62,367.63,400.0,365.1633,365.1831,365.1633,365.1732,400.0
2024-12-18 13:45:00,367.63,368.02,367.39,367.84,5831.0,365.1732,365.5606,364.9348,365.3818,5831.0
2024-12-18 13:50:00,367.84,367.84,367.12,367.15,1607.0,365.3818,365.3818,364.6666,364.6964,1607.0
2024-12-18 13:55:00,367.35,367.49,366.69,366.7,6684.0,364.8951,365.0341,364.2395,364.2494,6684.0
2024-12-18 14:00:00,366.7,367.28,365.53,365.62,13675.0,364.2494,364.8255,363.0872,363.1766,13675.0
2024-12-18 14:05:00,365.8,366.02,365.01,365.01,4460.0,363.3554,363.574,362.5707,362.5707,4460.0
2024-12-18 14:10:00,365.33,365.33,364.41,365.04,2850.0,362.8886,362.8886,361.9747,362.6005,2850.0
2024-12-18 14:15:00,364.74,364.94,364.52,364.71,1081.0,362.3025,362.5012,362.084,362.2727,1081.0
2024-12-18 14:20:00,364.8,365.21,364.61,364.66,4732.0,362.3621,362.7694,362.1734,362.223,4732.0
2024-12-18 14:25:00,364.98,365.28,364.78,364.8,3247.0,362.5409,362.8389,362.3422,362.3621,3247.0
2024-12-18 14:30:00,364.84,365.33,364.35,365.33,3163.0,362.4018,362.8886,361.9151,362.8886,3163.0
2024-12-18 14:35:00,365.35,365.35,364.12,364.4,4527.0,362.9084,362.9084,361.6867,361.9648,4527.0
2024-12-18 14:40:00,364.44,365.22,364.44,364.96,3353.0,362.0045,362.7793,362.0045,362.521,3353.0
2024-12-18 14:45:00,364.97,365.03,364.18,364.18,2931.0,362.531,362.5906,361.7463,361.7463,2931.0
2024-12-18 14:50:00,364.44,364.5,363.68,364.37,5033.0,362.0045,362.0641,361.2496,361.935,5033.0
2024-12-18 14:55:00,364.2,364.44,364.01,364.24,2100.0,361.7661,362.0045,361.5774,361.8059,2100.0
2024-12-18 15:00:00,364.27,364.9,364.21,364.21,2895.0,361.8357,362.4614,361.7761,361.7761,2895.0
2024-12-18 15:05:00,364.35,365.0,364.32,364.53,3284.0,361.9151,362.5608,361.8853,362.0939,3284.0
2024-12-18 15:10:00,364.54,364.55,363.76,363.76,7166.0,362.1038,362.1138,361.3291,361.3291,7166.0
2024-12-18 15:15:00,363.64,363.92,363.26,363.55,6239.0,361.2099,361.488,360.8324,361.1205,6239.0
2024-12-18 15:20:00,363.64,365.01,363.58,364.61,8325.0,361.2099,362.5707,361.1503,362.1734,8325.0
2024-12-18 15:25:00,364.58,364.58,363.76,364.01,2901.0,362.1436,362.1436,361.3291,361.5774,2901.0
2024-12-18 15:30:00,364.4,364.64,363.77,363.79,6314.0,361.9648,362.2032,361.339,361.3589,6314.0
2024-12-18 15:35:00,363.63,363.63,362.42,362.52,13983.0,361.1999,361.1999,359.998,360.0973,13983.0
2024-12-18 15:40:00,362.29,362.34,360.83,360.98,16896.0,359.8689,359.9185,358.4186,358.5676,16896.0
2024-12-18 15:45:00,360.72,361.52,360.64,361.0,26397.0,358.3094,359.104,358.2299,358.5875,26397.0
2024-12-18 15:50:00,360.88,361.03,359.69,360.01,56416.0,358.4683,358.6173,357.2863,357.6041,56416.0
2024-12-18 15:55:00,360.13,360.13,358.49,359.01,173316.0,357.7233,357.7233,356.0943,356.6108,173316.0
2024-12-19 09:30:00,359.31,363.06,359.12,362.3,42852.0,356.9088,360.6337,356.7201,359.8788,42852.0
2024-12-19 09:35:00,361.98,361.99,358.55,359.42,16706.0,359.561,359.5709,356.1539,357.0181,16706.0
2024-12-19 09:40:00,359.5,360.43,359.44,360.0,11810.0,357.0975,358.0213,357.0379,357.5942,11810.0
2024-12-19 09:45:00,359.85,361.04,359.35,359.6,13027.0,357.4452,358.6272,356.9485,357.1969,13027.0
2024-12-19 09:50:00,359.23,360.59,358.37,358.85,10359.0,356.8293,358.1802,355.9751,356.4519,10359.0
2024-12-19 09:55:00,358.95,359.4,358.44,359.1,8007.0,356.5512,356.9982,356.0446,356.7002,8007.0
2024-12-19 10:00:00,359.1,359.47,358.03,358.81,13252.0,356.7002,357.0677,355.6374,356.4121,13252.0
2024-12-19 10:05:00,358.9,359.36,358.62,358.69,16404.0,356.5015,356.9585,356.2234,356.2929,16404.0
2024-12-19 10:10:00,358.74,358.79,357.75,358.11,4848.0,356.3426,356.3923,355.3592,355.7168,4848.0
2024-12-19 10:15:00,358.1,358.49,357.61,358.33,4817.0,355.7069,356.0943,355.2202,355.9353,4817.0
2024-12-19 10:20:00,358.48,358.64,357.51,357.51,3304.0,356.0843,356.2433,355.1208,355.1208,3304.0
2024-12-19 10:25:00,357.51,357.56,357.05,357.5,14378.0,355.1208,355.1705,354.6639,355.1109,14378.0
2024-12-19 10:30:00,357.49,357.76,356.99,357.06,12081.0,355.101,355.3692,354.6043,354.6738,12081.0
2024-12-19 10:35:00,357.16,357.63,357.16,357.49,11980.0,354.7732,355.24,354.7732,355.101,11980.0
2024-12-19 10:40:00,357.27,358.3,357.27,358.3,29112.0,354.8824,355.9055,354.8824,355.9055,29112.0
2024-12-19 10:45:00,358.19,358.19,357.27,358.11,10777.0,355.7963,355.7963,354.8824,355.7168,10777.0
2024-12-19 10:50:00,358.0,358.49,357.58,357.58,9772.0,355.6076,356.0943,355.1904,355.1904,9772.0
2024-12-19 10:55:00,357.69,358.51,357.68,358.44,10301.0,355.2996,356.1141,355.2897,356.0446,10301.0
2024-12-19 11:00:00,358.29,358.34,357.49,358.09,7174.0,355.8956,355.9453,355.101,355.697,7174.0
2024-12-19 11:05:00,357.78,357.96,357.39,357.6,4023.0,355.389,355.5678,355.0016,355.2102,4023.0
2024-12-19 11:10:00,357.59,358.25,357.58,357.99,7550.0,355.2003,355.8559,355.1904,355.5976,7550.0
2024-12-19 11:15:00,357.99,358.17,357.74,357.88,20881.0,355.5976,355.7764,355.3493,355.4884,20881.0
2024-12-19 11:20:00,357.8,357.88,357.54,357.81,3309.0,355.4089,355.4884,355.1506,355.4188,3309.0
2024-12-19 11:25:00,357.96,358.01,357.22,357.87,9834.0,355.5678,355.6175,354.8328,355.4784,9834.0
2024-12-19 11:30:00,357.73,358.0,357.52,357.68,4716.0,355.3394,355.6076,355.1308,355.2897,4716.0
2024-12-19 11:35:00,357.5,357.66,357.42,357.63,2550.0,355.1109,355.2698,355.0314,355.24,2550.0
2024-12-19 11:40:00,357.63,357.63,357.4,357.6,6244.0,355.24,355.24,355.0116,355.2102,6244.0
2024-12-19 11:45:00,357.62,357.62,356.9,356.98,18864.0,355.2301,355.2301,354.5149,354.5944,18864.0
2024-12-19 11:50:00,357.0,357.29,356.72,356.86,3718.0,354.6142,354.9023,354.3361,354.4752,3718.0
2024-12-19 11:55:00,356.87,357.59,356.74,357.21,3377.0,354.4851,355.2003,354.356,354.8228,3377.0
2024-12-19 12:00:00,357.17,357.83,357.09,357.48,21785.0,354.7831,355.4387,354.7036,355.091,21785.0
2024-12-19 12:05:00,357.47,357.56,357.39,357.44,7546.0,355.0811,355.1705,355.0016,355.0513,7546.0
2024-12-19 12:10:00,357.5,357.61,357.41,357.41,9973.0,355.1109,355.2202,355.0215,355.0215,9973.0
2024-12-19 12:15:00,357.41,357.88,357.4,357.69,22339.0,355.0215,355.4884,355.0116,355.2996,22339.0
2024-12-19 12:20:00,357.67,357.7,357.05,357.07,4933.0,355.2798,355.3096,354.6639,354.6838,4933.0
2024-12-19 12:25:00,357.12,357.17,356.75,356.85,4519.0,354.7334,354.7831,354.3659,354.4652,4519.0
2024-12-19 12:30:00,356.99,356.99,356.3,356.7,6884.0,354.6043,354.6043,353.9189,354.3162,6884.0
2024-12-19 12:35:00,356.6,357.11,356.59,357.11,1468.0,354.2169,354.7235,354.207,354.7235,1468.0
2024-12-19 12:40:00,357.05,357.44,356.94,357.13,1849.0,354.6639,355.0513,354.5546,354.7434,1849.0
2024-12-19 12:45:00,356.94,357.0,356.6,356.6,2661.0,354.5546,354.6142,354.2169,354.2169,2661.0
2024-12-19 12:50:00,356.52,357.02,356.52,356.98,7537.0,354.1374,354.6341,354.1374,354.5944,7537.0
2024-12-19 12:55:00,357.09,357.42,356.95,357.36,1078.0,354.7036,355.0314,354.5646,354.9718,1078.0
2024-12-19 13:00:00,357.04,357.12,356.5,356.5,2625.0,354.654,354.7334,354.1176,354.1176,2625.0
2024-12-19 13:05:00,356.68,357.15,356.49,357.15,5942.0,354.2964,354.7632,354.1076,354.7632,5942.0
2024-12-19 13:10:00,357.12,357.12,356.82,357.02,1510.0,354.7334,354.7334,354.4354,354.6341,1510.0
2024-12-19 13:15:00,357.0,357.14,356.99,357.14,723.0,354.6142,354.7533,354.6043,354.7533,723.0
2024-12-19 13:20:00,357.22,357.27,357.07,357.27,2464.0,354.8328,354.8824,354.6838,354.8824,2464.0
2024-12-19 13:25:00,357.24,357.79,357.04,357.79,4516.0,354.8526,355.399,354.654,355.399,4516.0
2024-12-19 13:30:00,357.75,358.35,357.6,358.19,2653.0,355.3592,355.9552,355.2102,355.7963,2653.0
2024-12-19 13:35:00,358.07,358.37,358.06,358.27,3081.0,355.6771,355.9751,355.6672,355.8757,3081.0
2024-12-19 13:40:00,358.71,358.71,358.43,358.44,300.0,356.3128,356.3128,356.0347,356.0446,300.0
2024-12-19 13:45:00,358.26,358.64,358.26,358.63,2203.0,355.8658,356.2433,355.8658,356.2333,2203.0
2024-12-19 13:50:00,358.39,359.09,358.39,359.09,8463.0,355.9949,356.6903,355.9949,356.6903,8463.0
2024-12-19 13:55:00,359.25,359.49,358.84,359.49,5918.0,356.8492,357.0876,356.4419,357.0876,5918.0
2024-12-19 14:00:00,359.61,359.72,359.28,359.39,2772.0,357.2068,357.3161,356.879,356.9883,2772.0
2024-12-19 14:05:00,359.39,359.53,358.7,358.7,2603.0,356.9883,357.1273,356.3029,356.3029,2603.0
2024-12-19 14:10:00,358.68,358.68,358.29,358.34,3834.0,356.283,356.283,355.8956,355.9453,3834.0
2024-12-19 14:15:00,358.5,358.54,358.2,358.2,3651.0,356.1042,356.1439,355.8062,355.8062,3651.0
2024-12-19 14:20:00,358.18,358.37,358.05,358.37,907.0,355.7864,355.9751,355.6572,355.9751,907.0
2024-12-19 14:25:00,358.17,358.47,357.95,358.32,3735.0,355.7764,356.0744,355.5579,355.9254,3735.0
2024-12-19 14:30:00,358.32,358.33,357.88,357.89,3416.0,355.9254,355.9353,355.4884,355.4983,3416.0
2024-12-19 14:35:00,358.06,358.2,357.51,357.7,3328.0,355.6672,355.8062,355.1208,355.3096,3328.0
2024-12-19 14:40:00,357.64,357.86,357.29,357.38,6425.0,355.25,355.4685,354.9023,354.9917,6425.0
2024-12-19 14:45:00,357.44,357.8,357.42,357.79,4272.0,355.0513,355.4089,355.0314,355.399,4272.0
2024-12-19 14:50:00,357.71,358.05,357.7,357.81,5673.0,355.3195,355.6572,355.3096,355.4188,5673.0
2024-12-19 14:55:00,357.8,357.8,357.24,357.25,3665.0,355.4089,355.4089,354.8526,354.8626,3665.0
2024-12-19 15:00:00,357.24,357.48,357.07,357.13,4130.0,354.8526,355.091,354.6838,354.7434,4130.0
2024-12-19 15:05:00,357.04,357.39,356.93,357.39,3266.0,354.654,355.0016,354.5447,355.0016,3266.0
2024-12-19 15:10:00,357.45,357.54,357.29,357.42,3661.0,355.0612,355.1506,354.9023,355.0314,3661.0
2024-12-19 15:15:00,357.43,357.89,357.43,357.69,6308.0,355.0414,355.4983,355.0414,355.2996,6308.0
2024-12-19 15:20:00,357.68,357.98,357.56,357.67,5495.0,355.2897,355.5877,355.1705,355.2798,5495.0
2024-12-19 15:25:00,357.68,357.68,357.38,357.49,4477.0,355.2897,355.2897,354.9917,355.101,4477.0
2024-12-19 15:30:00,357.4,357.47,356.92,357.0,5317.0,355.0116,355.0811,354.5348,354.6142,5317.0
2024-12-19 15:35:00,357.02,357.38,356.73,357.36,6520.0,354.6341,354.9917,354.346,354.9718,6520.0
2024-12-19 15:40:00,357.33,357.38,357.06,357.1,8934.0,354.942,354.9917,354.6738,354.7136,8934.0
2024-12-19 15:45:00,357.06,357.27,356.81,357.04,12180.0,354.6738,354.8824,354.4255,354.654,12180.0
2024-12-19 15:50:00,356.99,357.31,356.63,357.13,26985.0,354.6043,354.9222,354.2467,354.7434,26985.0
2024-12-19 15:55:00,357.23,357.52,356.98,357.05,109403.0,354.8427,355.1308,354.5944,354.6639,109403.0
2024-12-20 09:30:00,356.23,359.3,356.0,357.85,198991.0,353.8494,356.8989,353.6209,355.4586,198991.0
2024-12-20 09:35:00,357.85,358.96,356.0,357.9,6506.0,355.4586,356.5611,353.6209,355.5082,6506.0
2024-12-20 09:40:00,357.12,357.89,357.03,357.44,1621.0,354.7334,355.4983,354.644,355.0513,1621.0
2024-12-20 09:45:00,357.26,357.62,356.4,356.41,6093.0,354.8725,355.2301,354.0182,354.0282,6093.0
2024-12-20 09:50:00,356.29,357.04,356.28,356.88,2800.0,353.909,354.654,353.899,354.495,2800.0
2024-12-20 09:55:00,356.67,357.02,356.0,356.82,7293.0,354.2864,354.6341,353.6209,354.4354,7293.0
2024-12-20 10:00:00,357.09,357.34,356.01,356.42,14570.0,354.7036,354.952,353.6309,354.0381,14570.0
2024-12-20 10:05:00,356.42,357.61,356.42,357.22,9179.0,354.0381,355.2202,354.0381,354.8328,9179.0
2024-12-20 10:10:00,356.72,357.69,356.72,357.55,5086.0,354.3361,355.2996,354.3361,355.1606,5086.0
2024-12-20 10:15:00,357.33,357.44,356.33,356.34,10324.0,354.942,355.0513,353.9487,353.9586,10324.0
2024-12-20 10:20:00,356.59,357.06,356.29,356.95,9925.0,354.207,354.6738,353.909,354.5646,9925.0
2024-12-20 10:25:00,356.94,358.4,356.91,358.4,3587.0,354.5546,356.0049,354.5248,356.0049,3587.0
2024-12-20 10:30:00,358.42,359.25,358.41,358.84,6811.0,356.0247,356.8492,356.0148,356.4419,6811.0
2024-12-20 10:35:00,358.73,359.4,358.24,358.6,5177.0,356.3327,356.9982,355.8459,356.2035,5177.0
2024-12-20 10:40:00,358.6,359.29,358.59,358.67,8122.0,356.2035,356.8889,356.1936,356.2731,8122.0
2024-12-20 10:45:00,358.96,359.1,358.6,359.08,4200.0,356.5611,356.7002,356.2035,356.6803,4200.0
2024-12-20 10:50:00,359.09,359.67,359.0,359.67,7474.0,356.6903,357.2664,356.6009,357.2664,7474.0
2024-12-20 10:55:00,359.66,359.93,358.41,358.42,5478.0,357.2565,357.5247,356.0148,356.0247,5478.0
2024-12-20 11:00:00,358.41,359.99,358.25,359.98,4074.0,356.0148,357.5843,355.8559,357.5743,4074.0
2024-12-20 11:05:00,359.62,359.97,359.25,359.67,4216.0,357.2167,357.5644,356.8492,357.2664,4216.0
2024-12-20 11:10:00,359.72,359.95,359.15,359.15,15181.0,357.3161,357.5445,356.7499,356.7499,15181.0
2024-12-20 11:15:00,359.34,360.7,359.34,360.61,13371.0,356.9386,358.2895,356.9386,358.2001,13371.0
2024-12-20 11:20:00,360.57,360.57,360.21,360.34,4357.0,358.1604,358.1604,357.8028,357.9319,4357.0
2024-12-20 11:25:00,360.54,360.85,360.38,360.56,4069.0,358.1306,358.4385,357.9716,358.1504,4069.0
2024-12-20 11:30:00,360.56,361.2,360.56,360.94,3847.0,358.1504,358.7862,358.1504,358.5279,3847.0
2024-12-20 11:35:00,360.66,361.56,360.66,361.56,4917.0,358.2498,359.1438,358.2498,359.1438,4917.0
2024-12-20 11:40:00,361.78,362.29,361.7,362.0,10009.0,359.3623,359.8689,359.2828,359.5808,10009.0
2024-12-20 11:45:00,362.0,362.31,361.73,362.14,8680.0,359.5808,359.8888,359.3126,359.7199,8680.0
2024-12-20 11:50:00,362.25,362.41,361.97,362.13,6959.0,359.8292,359.9881,359.551,359.71,6959.0
2024-12-20 11:55:00,362.2,362.68,362.2,362.36,3926.0,359.7795,360.2563,359.7795,359.9384,3926.0
2024-12-20 12:00:00,362.18,363.09,361.91,363.0,5537.0,359.7596,360.6635,359.4914,360.5741,5537.0
2024-12-20 12:05:00,363.07,363.26,362.88,362.89,9411.0,360.6437,360.8324,360.4549,360.4649,9411.0
2024-12-20 12:10:00,362.78,363.02,362.75,362.85,6447.0,360.3556,360.594,360.3258,360.4251,6447.0
2024-12-20 12:15:00,362.64,363.28,362.26,363.03,11685.0,360.2165,360.8523,359.8391,360.6039,11685.0
2024-12-20 12:20:00,363.2,363.5,362.99,363.48,3324.0,360.7728,361.0708,360.5642,361.0509,3324.0
2024-12-20 12:25:00,363.49,363.99,363.26,363.77,5723.0,361.0609,361.5575,360.8324,361.339,5723.0
2024-12-20 12:30:00,363.6,363.67,362.83,363.0,6923.0,361.1701,361.2397,360.4053,360.5741,6923.0
2024-12-20 12:35:00,363.06,363.64,362.98,363.56,4028.0,360.6337,361.2099,360.5543,361.1304,4028.0
2024-12-20 12:40:00,363.18,363.18,362.62,362.67,4542.0,360.7529,360.7529,360.1967,360.2463,4542.0
2024-12-20 12:45:00,362.67,363.09,362.12,363.09,9189.0,360.2463,360.6635,359.7,360.6635,9189.0
2024-12-20 12:50:00,363.22,363.55,363.16,363.52,4745.0,360.7927,361.1205,360.7331,361.0907,4745.0
2024-12-20 12:55:00,363.51,363.64,363.2,363.62,2840.0,361.0807,361.2099,360.7728,361.19,2840.0
2024-12-20 13:00:00,363.62,363.62,362.8,363.04,8729.0,361.19,361.19,360.3755,360.6139,8729.0
2024-12-20 13:05:00,362.97,363.0,362.66,362.92,1702.0,360.5443,360.5741,360.2364,360.4947,1702.0
2024-12-20 13:10:00,362.88,363.38,362.84,363.15,4109.0,360.4549,360.9516,360.4152,360.7231,4109.0
2024-12-20 13:15:00,362.89,363.46,362.89,363.46,2714.0,360.4649,361.0311,360.4649,361.0311,2714.0
2024-12-20 13:20:00,362.98,363.48,362.66,362.66,4670.0,360.5543,361.0509,360.2364,360.2364,4670.0
2024-12-20 13:25:00,362.63,363.07,362.39,362.88,2951.0,360.2066,360.6437,359.9682,360.4549,2951.0
2024-12-20 13:30:00,362.63,362.67,362.39,362.54,2302.0,360.2066,360.2463,359.9682,360.1172,2302.0
2024-12-20 13:35:00,362.54,362.66,362.25,362.25,4136.0,360.1172,360.2364,359.8292,359.8292,4136.0
2024-12-20 13:40:00,362.36,362.98,362.18,362.94,8020.0,359.9384,360.5543,359.7596,360.5145,8020.0
2024-12-20 13:45:00,362.68,363.03,362.47,362.72,5326.0,360.2563,360.6039,360.0477,360.296,5326.0
2024-12-20 13:50:00,362.72,363.54,362.56,363.23,5807.0,360.296,361.1105,360.1371,360.8026,5807.0
2024-12-20 13:55:00,363.54,363.76,362.91,362.96,5445.0,361.1105,361.3291,360.4847,360.5344,5445.0
2024-12-20 14:00:00,362.86,363.29,362.69,362.98,4278.0,360.4351,360.8622,360.2662,360.5543,4278.0
2024-12-20 14:05:00,362.98,363.12,362.41,362.5,6061.0,360.5543,360.6933,359.9881,360.0775,6061.0
2024-12-20 14:10:00,362.5,362.72,362.36,362.72,2779.0,360.0775,360.296,359.9384,360.296,2779.0
2024-12-20 14:15:00,362.57,362.57,362.33,362.51,2499.0,360.147,360.147,359.9086,360.0874,2499.0
2024-12-20 14:20:00,362.51,363.31,362.42,363.16,8533.0,360.0874,360.8821,359.998,360.7331,8533.0
2024-12-20 14:25:00,363.11,363.68,362.84,363.64,5620.0,360.6834,361.2496,360.4152,361.2099,5620.0
2024-12-20 14:30:00,363.62,363.84,363.44,363.58,5653.0,361.19,361.4085,361.0112,361.1503,5653.0
2024-12-20 14:35:00,363.52,363.55,363.08,363.08,15704.0,361.0907,361.1205,360.6536,360.6536,15704.0
2024-12-20 14:40:00,363.06,363.08,362.73,362.9,7194.0,360.6337,360.6536,360.3059,360.4748,7194.0
2024-12-20 14:45:00,362.99,363.13,362.39,362.39,9417.0,360.5642,360.7033,359.9682,359.9682,9417.0
2024-12-20 14:50:00,362.46,362.66,362.17,362.66,8553.0,360.0377,360.2364,359.7497,360.2364,8553.0
2024-12-20 14:55:00,362.68,362.77,362.42,362.43,5856.0,360.2563,360.3457,359.998,360.0079,5856.0
2024-12-20 15:00:00,362.57,363.16,362.57,363.1,11757.0,360.147,360.7331,360.147,360.6735,11757.0
2024-12-20 15:05:00,363.19,363.38,362.93,363.14,4010.0,360.7629,360.9516,360.5046,360.7132,4010.0
2024-12-20 15:10:00,363.06,363.38,363.04,363.35,5336.0,360.6337,360.9516,360.6139,360.9218,5336.0
2024-12-20 15:15:00,363.23,363.62,363.08,363.15,8412.0,360.8026,361.19,360.6536,360.7231,8412.0
2024-12-20 15:20:00,363.12,363.23,362.53,363.1,10847.0,360.6933,360.8026,360.1073,360.6735,10847.0
2024-12-20 15:25:00,363.3,363.54,363.15,363.34,10300.0,360.8721,361.1105,360.7231,360.9119,10300.0
2024-12-20 15:30:00,363.34,363.53,362.23,362.4,9272.0,360.9119,361.1006,359.8093,359.9781,9272.0
2024-12-20 15:35:00,362.48,364.03,362.38,363.53,10997.0,360.0576,361.5973,359.9583,361.1006,10997.0
2024-12-20 15:40:00,363.61,364.08,363.39,363.49,8684.0,361.1801,361.6469,360.9615,361.0609,8684.0
2024-12-20 15:45:00,363.57,364.69,363.4,363.49,13533.0,361.1403,362.2528,360.9715,361.0609,13533.0
2024-12-20 15:50:00,363.99,364.47,363.34,364.41,27842.0,361.5575,362.0343,360.9119,361.9747,27842.0
2024-12-20 15:55:00,364.17,364.81,363.7,364.37,136280.0,361.7363,362.372,361.2695,361.935,136280.0
2024-12-23 09:30:00,364.79,367.1,364.23,364.61,18393.0,362.3522,364.6467,361.7959,362.1734,18393.0
2024-12-23 09:35:00,364.17,364.83,363.66,364.83,1244.0,361.7363,362.3919,361.2297,362.3919,1244.0
2024-12-23 09:40:00,364.97,365.03,364.01,364.01,1449.0,362.531,362.5906,361.5774,361.5774,1449.0
2024-12-23 09:45:00,363.5,364.5,363.36,363.81,2681.0,361.0708,362.0641,360.9317,361.3787,2681.0
2024-12-23 09:50:00,363.42,364.22,363.27,363.69,25619.0,360.9913,361.786,360.8423,361.2595,25619.0
2024-12-23 09:55:00,363.81,364.17,363.35,363.97,4259.0,361.3787,361.7363,360.9218,361.5377,4259.0
2024-12-23 10:00:00,363.63,363.91,362.44,363.58,3679.0,361.1999,361.4781,360.0179,361.1503,3679.0
2024-12-23 10:05:00,363.81,363.81,362.98,363.28,2283.0,361.3787,361.3787,360.5543,360.8523,2283.0
2024-12-23 10:10:00,363.81,364.16,363.05,363.31,2037.0,361.3787,361.7264,360.6238,360.8821,2037.0
2024-12-23 10:15:00,363.81,363.91,363.21,363.38,4989.0,361.3787,361.4781,360.7827,360.9516,4989.0
2024-12-23 10:20:00,363.54,363.81,363.29,363.29,3077.0,361.1105,361.3787,360.8622,360.8622,3077.0
2024-12-23 10:25:00,363.23,363.39,362.81,362.81,1000.0,360.8026,360.9615,360.3854,360.3854,1000.0
2024-12-23 10:30:00,363.27,363.36,363.12,363.36,939.0,360.8423,360.9317,360.6933,360.9317,939.0
2024-12-23 10:35:00,363.39,363.6,363.35,363.38,1619.0,360.9615,361.1701,360.9218,360.9516,1619.0
2024-12-23 10:40:00,363.37,363.64,363.28,363.35,3094.0,360.9417,361.2099,360.8523,360.9218,3094.0
2024-12-23 10:45:00,363.27,363.49,363.05,363.46,5209.0,360.8423,361.0609,360.6238,361.0311,5209.0
2024-12-23 10:50:00,363.11,363.26,362.93,362.93,2036.0,360.6834,360.8324,360.5046,360.5046,2036.0
2024-12-23 10:55:00,363.06,363.35,362.93,363.0,2700.0,360.6337,360.9218,360.5046,360.5741,2700.0
2024-12-23 11:00:00,362.86,363.52,362.76,363.43,2206.0,360.4351,361.0907,360.3357,361.0013,2206.0
2024-12-23 11:05:00,363.46,363.64,363.38,363.63,1530.0,361.0311,361.2099,360.9516,361.1999,1530.0
2024-12-23 11:10:00,363.66,363.84,363.4,363.43,3509.0,361.2297,361.4085,360.9715,361.0013,3509.0
2024-12-23 11:15:00,363.3,363.6,363.15,363.6,6037.0,360.8721,361.1701,360.7231,361.1701,6037.0
2024-12-23 11:20:00,363.63,363.73,363.43,363.44,5076.0,361.1999,361.2993,361.0013,361.0112,5076.0
2024-12-23 11:25:00,363.52,363.66,363.32,363.39,2826.0,361.0907,361.2297,360.892,360.9615,2826.0
2024-12-23 11:30:00,363.38,363.58,362.98,363.21,2950.0,360.9516,361.1503,360.5543,360.7827,2950.0
2024-12-23 11:35:00,363.32,363.32,363.18,363.31,300.0,360.892,360.892,360.7529,360.8821,300.0
2024-12-23 11:40:00,363.3,363.68,363.21,363.54,2775.0,360.8721,361.2496,360.7827,361.1105,2775.0
2024-12-23 11:45:00,363.6,363.73,363.47,363.6,6735.0,361.1701,361.2993,361.041,361.1701,6735.0
2024-12-23 11:50:00,363.58,363.91,363.53,363.8,12658.0,361.1503,361.4781,361.1006,361.3688,12658.0
2024-12-23 11:55:00,363.73,364.33,363.72,364.33,3432.0,361.2993,361.8953,361.2893,361.8953,3432.0
2024-12-23 12:00:00,364.38,364.45,363.88,363.88,3721.0,361.9449,362.0144,361.4483,361.4483,3721.0
2024-12-23 12:05:00,363.69,363.69,363.54,363.66,925.0,361.2595,361.2595,361.1105,361.2297,925.0
2024-12-23 12:10:00,363.63,364.19,363.63,364.19,1669.0,361.1999,361.7562,361.1999,361.7562,1669.0
2024-12-23 12:15:00,363.79,363.89,363.64,363.88,700.0,361.3589,361.4582,361.2099,361.4483,700.0
2024-12-23 12:20:00,363.88,364.01,363.48,363.56,3491.0,361.4483,361.5774,361.0509,361.1304,3491.0
2024-12-23 12:25:00,363.49,363.49,363.08,363.34,2169.0,361.0609,361.0609,360.6536,360.9119,2169.0
2024-12-23 12:30:00,363.5,363.69,363.41,363.69,1791.0,361.0708,361.2595,360.9814,361.2595,1791.0
2024-12-23 12:35:00,363.6,363.84,363.44,363.83,2512.0,361.1701,361.4085,361.0112,361.3986,2512.0
2024-12-23 12:40:00,363.74,363.83,363.65,363.75,1249.0,361.3092,361.3986,361.2198,361.3191,1249.0
2024-12-23 12:45:00,363.85,364.19,363.84,364.0,1943.0,361.4185,361.7562,361.4085,361.5675,1943.0
2024-12-23 12:50:00,364.11,364.45,364.08,364.33,2540.0,361.6767,362.0144,361.6469,361.8953,2540.0
2024-12-23 12:55:00,364.38,364.66,364.38,364.49,2471.0,361.9449,362.223,361.9449,362.0542,2471.0
2024-12-23 13:00:00,364.4,364.87,364.36,364.75,2320.0,361.9648,362.4316,361.9251,362.3124,2320.0
2024-12-23 13:05:00,364.75,364.75,364.58,364.66,328.0,362.3124,362.3124,362.1436,362.223,328.0
2024-12-23 13:10:00,364.67,364.91,364.66,364.77,1655.0,362.233,362.4714,362.223,362.3323,1655.0
2024-12-23 13:15:00,364.85,365.02,364.62,365.01,2613.0,362.4118,362.5806,362.1833,362.5707,2613.0
2024-12-23 13:20:00,365.02,365.14,364.85,365.13,2160.0,362.5806,362.6998,362.4118,362.6899,2160.0
2024-12-23 13:25:00,365.38,365.56,365.27,365.55,698.0,362.9382,363.117,362.829,363.1071,698.0
2024-12-23 13:30:00,365.54,365.68,365.43,365.55,1571.0,363.0972,363.2362,362.9879,363.1071,1571.0
2024-12-23 13:35:00,365.45,365.49,365.36,365.49,862.0,363.0078,363.0475,362.9184,363.0475,862.0
2024-12-23 13:40:00,365.64,365.65,365.34,365.52,1272.0,363.1965,363.2064,362.8985,363.0773,1272.0
2024-12-23 13:45:00,365.51,365.81,365.5,365.72,1813.0,363.0674,363.3654,363.0574,363.276,1813.0
2024-12-23 13:50:00,365.82,366.06,365.82,366.06,1008.0,363.3753,363.6137,363.3753,363.6137,1008.0
2024-12-23 13:55:00,365.89,366.08,365.7,366.08,1859.0,363.4448,363.6336,363.2561,363.6336,1859.0
2024-12-23 14:00:00,365.78,366.2,365.76,366.18,2761.0,363.3356,363.7528,363.3157,363.7329,2761.0
2024-12-23 14:05:00,366.21,366.21,365.98,366.06,2322.0,363.7627,363.7627,363.5342,363.6137,2322.0
2024-12-23 14:10:00,366.15,366.18,366.01,366.02,1722.0,363.7031,363.7329,363.564,363.574,1722.0
2024-12-23 14:15:00,366.13,366.43,365.93,366.38,2804.0,363.6832,363.9812,363.4846,363.9316,2804.0
2024-12-23 14:20:00,366.38,366.38,366.13,366.25,1798.0,363.9316,363.9316,363.6832,363.8024,1798.0
2024-12-23 14:25:00,366.24,366.24,365.86,365.99,7948.0,363.7925,363.7925,363.415,363.5442,7948.0
2024-12-23 14:30:00,365.9,366.0,365.78,365.88,1727.0,363.4548,363.5541,363.3356,363.4349,1727.0
2024-12-23 14:35:00,365.78,365.78,365.25,365.38,2460.0,363.3356,363.3356,362.8091,362.9382,2460.0
2024-12-23 14:40:00,365.38,365.78,365.38,365.78,4781.0,362.9382,363.3356,362.9382,363.3356,4781.0
2024-12-23 14:45:00,365.86,366.25,365.78,366.09,2615.0,363.415,363.8024,363.3356,363.6435,2615.0
2024-12-23 14:50:00,366.09,366.14,365.67,365.77,2629.0,363.6435,363.6932,363.2263,363.3256,2629.0
2024-12-23 14:55:00,365.67,365.67,365.1,365.17,4679.0,363.2263,363.2263,362.6601,362.7296,4679.0
2024-12-23 15:00:00,364.99,365.19,364.99,365.01,2892.0,362.5508,362.7495,362.5508,362.5707,2892.0
2024-12-23 15:05:00,365.09,365.42,364.64,364.64,6525.0,362.6502,362.978,362.2032,362.2032,6525.0
2024-12-23 15:10:00,364.65,365.15,364.35,365.07,6010.0,362.2131,362.7098,361.9151,362.6303,6010.0
2024-12-23 15:15:00,365.26,365.26,364.51,364.84,4569.0,362.819,362.819,362.074,362.4018,4569.0
2024-12-23 15:20:00,364.84,365.12,364.61,365.04,3426.0,362.4018,362.68,362.1734,362.6005,3426.0
2024-12-23 15:25:00,365.18,365.69,365.08,365.64,4077.0,362.7396,363.2462,362.6402,363.1965,4077.0
2024-12-23 15:30:00,365.67,365.67,365.4,365.63,3794.0,363.2263,363.2263,362.9581,363.1866,3794.0
2024-12-23 15:35:00,365.65,366.24,365.62,365.89,3921.0,363.2064,363.7925,363.1766,363.4448,3921.0
2024-12-23 15:40:00,365.97,366.34,365.9,366.25,5017.0,363.5243,363.8918,363.4548,363.8024,5017.0
2024-12-23 15:45:00,366.25,366.59,366.21,366.29,7953.0,363.8024,364.1401,363.7627,363.8422,7953.0
2024-12-23 15:50:00,366.39,366.82,366.22,366.46,19816.0,363.9415,364.3686,363.7726,364.011,19816.0
2024-12-23 15:55:00,366.54,367.26,366.42,366.54,71909.0,364.0905,364.8057,363.9713,364.0905,71909.0
2024-12-24 09:30:00,369.9,369.9,366.55,367.12,10056.0,367.428,367.428,364.1004,364.6666,10056.0
2024-12-24 09:35:00,368.0,369.28,367.9,368.47,2477.0,365.5407,366.8122,365.4414,366.0076,2477.0
2024-12-24 09:40:00,369.28,369.29,368.47,369.29,975.0,366.8122,366.8221,366.0076,366.8221,975.0
2024-12-24 09:45:00,368.59,369.5,368.59,369.42,2390.0,366.1268,367.0307,366.1268,366.9512,2390.0
2024-12-24 09:50:00,369.46,369.79,367.66,367.89,7536.0,366.991,367.3188,365.203,365.4315,7536.0
2024-12-24 09:55:00,367.81,368.36,367.6,367.6,1345.0,365.352,365.8983,365.1434,365.1434,1345.0
2024-12-24 10:00:00,368.03,368.5,367.61,367.99,5349.0,365.5705,366.0374,365.1533,365.5308,5349.0
2024-12-24 10:05:00,368.69,368.69,367.6,367.6,2924.0,366.2261,366.2261,365.1434,365.1434,2924.0
2024-12-24 10:10:00,367.83,368.15,367.61,367.81,12536.0,365.3719,365.6897,365.1533,365.352,12536.0
2024-12-24 10:15:00,368.0,368.41,367.98,368.25,6952.0,365.5407,365.948,365.5209,365.7891,6952.0
2024-12-24 10:20:00,368.23,368.37,368.08,368.25,5062.0,365.7692,365.9083,365.6202,365.7891,5062.0
2024-12-24 10:25:00,368.0,368.13,367.75,368.08,7685.0,365.5407,365.6699,365.2924,365.6202,7685.0
2024-12-24 10:30:00,368.04,368.55,367.42,368.55,1763.0,365.5805,366.087,364.9646,366.087,1763.0
2024-12-24 10:35:00,368.43,369.18,368.43,369.11,3099.0,365.9679,366.7128,365.9679,366.6433,3099.0
2024-12-24 10:40:00,369.04,369.05,368.47,369.05,4043.0,366.5738,366.5837,366.0076,366.5837,4043.0
2024-12-24 10:45:00,368.51,368.93,368.3,368.93,2265.0,366.0473,366.4645,365.8387,366.4645,2265.0
2024-12-24 10:50:00,368.63,368.63,368.19,368.27,1500.0,366.1665,366.1665,365.7295,365.8089,1500.0
2024-12-24 10:55:00,368.15,368.47,368.09,368.45,4707.0,365.6897,366.0076,365.6301,365.9877,4707.0
2024-12-24 11:00:00,368.43,368.43,367.89,368.28,2581.0,365.9679,365.9679,365.4315,365.8189,2581.0
2024-12-24 11:05:00,368.24,368.68,368.06,368.53,2200.0,365.7791,366.2162,365.6003,366.0672,2200.0
2024-12-24 11:10:00,368.47,368.47,368.33,368.38,2429.0,366.0076,366.0076,365.8685,365.9182,2429.0
2024-12-24 11:15:00,368.35,368.49,368.31,368.49,2419.0,365.8884,366.0275,365.8487,366.0275,2419.0
2024-12-24 11:20:00,368.34,368.67,368.29,368.47,6248.0,365.8785,366.2062,365.8288,366.0076,6248.0
2024-12-24 11:25:00,368.56,368.74,368.56,368.69,3881.0,366.097,366.2758,366.097,366.2261,3881.0
2024-12-24 11:30:00,368.91,368.96,368.75,368.8,1407.0,366.4446,366.4943,366.2857,366.3354,1407.0
2024-12-24 11:35:00,368.79,369.37,368.78,369.37,5326.0,366.3254,366.9016,366.3155,366.9016,5326.0
2024-12-24 11:40:00,369.38,369.49,369.06,369.17,2150.0,366.9115,367.0208,366.5936,366.7029,2150.0
2024-12-24 11:45:00,369.17,369.65,369.07,369.65,3815.0,366.7029,367.1797,366.6036,367.1797,3815.0
2024-12-24 11:50:00,369.55,369.65,369.26,369.43,3578.0,367.0804,367.1797,366.7923,366.9612,3578.0
2024-12-24 11:55:00,369.57,369.64,369.18,369.23,2932.0,367.1002,367.1698,366.7128,366.7625,2932.0
2024-12-24 12:00:00,369.35,369.58,369.1,369.48,1307.0,366.8817,367.1102,366.6334,367.0108,1307.0
2024-12-24 12:05:00,369.51,369.64,369.35,369.54,1919.0,367.0406,367.1698,366.8817,367.0704,1919.0
2024-12-24 12:10:00,369.52,370.01,369.43,369.91,4524.0,367.0506,367.5373,366.9612,367.438,4524.0
2024-12-24 12:15:00,369.84,370.03,369.82,370.03,2710.0,367.3684,367.5572,367.3486,367.5572,2710.0
2024-12-24 12:20:00,369.94,370.11,369.75,369.85,4442.0,367.4678,367.6366,367.279,367.3784,4442.0
2024-12-24 12:25:00,369.94,370.0,369.7,369.84,3789.0,367.4678,367.5274,367.2294,367.3684,3789.0
2024-12-24 12:30:00,369.7,369.79,369.4,369.47,2872.0,367.2294,367.3188,366.9314,367.0009,2872.0
2024-12-24 12:35:00,369.48,370.16,369.48,370.14,5300.0,367.0108,367.6863,367.0108,367.6664,5300.0
2024-12-24 12:40:00,370.02,370.23,369.89,370.07,4721.0,367.5472,367.7558,367.4181,367.5969,4721.0
2024-12-24 12:45:00,369.99,370.17,369.89,369.96,5185.0,367.5174,367.6962,367.4181,367.4876,5185.0
2024-12-24 12:50:00,370.03,370.55,369.99,370.36,5249.0,367.5572,368.0737,367.5174,367.885,5249.0
2024-12-24 12:55:00,370.4,370.83,370.36,370.66,20996.0,367.9247,368.3518,367.885,368.1829,20996.0
2024-12-26 09:30:00,368.24,368.32,367.48,367.48,9058.0,365.7791,365.8586,365.0242,365.0242,9058.0
2024-12-26 09:35:00,369.11,369.41,368.32,368.32,3230.0,366.6433,366.9413,365.8586,365.8586,3230.0
2024-12-26 09:40:00,368.32,368.82,368.32,368.37,2529.0,365.8586,366.3552,365.8586,365.9083,2529.0
2024-12-26 09:45:00,368.37,368.65,367.8,368.65,4029.0,365.9083,366.1864,365.3421,366.1864,4029.0
2024-12-26 09:50:00,368.5,368.5,367.99,367.99,300.0,366.0374,366.0374,365.5308,365.5308,300.0
2024-12-26 09:55:00,368.16,369.14,368.16,369.02,3267.0,365.6997,366.6731,365.6997,366.5539,3267.0
2024-12-26 10:00:00,369.22,370.16,368.81,369.91,3944.0,366.7526,367.6863,366.3453,367.438,3944.0
2024-12-26 10:05:00,370.3,370.31,369.44,369.44,1055.0,367.8254,367.8353,366.9711,366.9711,1055.0
2024-12-26 10:10:00,369.66,370.2,368.73,368.73,3593.0,367.1896,367.726,366.2658,366.2658,3593.0
2024-12-26 10:15:00,369.41,369.41,368.68,368.98,1225.0,366.9413,366.9413,366.2162,366.5142,1225.0
2024-12-26 10:20:00,368.99,369.25,368.89,369.07,2220.0,366.5241,366.7824,366.4248,366.6036,2220.0
2024-12-26 10:25:00,369.19,369.2,368.37,368.37,1104.0,366.7228,366.7327,365.9083,365.9083,1104.0
2024-12-26 10:30:00,368.9,369.08,368.59,368.79,5817.0,366.4347,366.6135,366.1268,366.3254,5817.0
2024-12-26 10:35:00,368.98,369.37,368.72,368.72,3105.0,366.5142,366.9016,366.2559,366.2559,3105.0
2024-12-26 10:40:00,369.11,369.11,368.69,368.79,801.0,366.6433,366.6433,366.2261,366.3254,801.0
2024-12-26 10:45:00,368.94,369.26,368.94,369.25,1099.0,366.4744,366.7923,366.4744,366.7824,1099.0
2024-12-26 10:50:00,369.26,369.46,369.13,369.22,3050.0,366.7923,366.991,366.6632,366.7526,3050.0
2024-12-26 10:55:00,369.33,369.4,368.93,369.36,2303.0,366.8618,366.9314,366.4645,366.8916,2303.0
2024-12-26 11:00:00,369.3,369.58,369.23,369.54,2206.0,366.832,367.1102,366.7625,367.0704,2206.0
2024-12-26 11:05:00,369.64,369.65,369.3,369.47,1000.0,367.1698,367.1797,366.832,367.0009,1000.0
2024-12-26 11:10:00,369.5,369.75,369.28,369.69,5477.0,367.0307,367.279,366.8122,367.2194,5477.0
2024-12-26 11:15:00,369.69,370.14,369.69,370.05,2869.0,367.2194,367.6664,367.2194,367.577,2869.0
2024-12-26 11:20:00,370.05,370.05,369.84,369.97,1581.0,367.577,367.577,367.3684,367.4976,1581.0
2024-12-26 11:25:00,369.96,370.02,369.7,370.02,3674.0,367.4876,367.5472,367.2294,367.5472,3674.0
2024-12-26 11:30:00,370.06,370.06,369.5,369.5,1135.0,367.587,367.587,367.0307,367.0307,1135.0
2024-12-26 11:35:00,369.89,370.1,369.88,370.08,759.0,367.4181,367.6267,367.4082,367.6068,759.0
2024-12-26 11:40:00,370.06,370.2,370.03,370.03,1001.0,367.587,367.726,367.5572,367.5572,1001.0
2024-12-26 11:45:00,370.22,370.47,370.09,370.47,1416.0,367.7459,367.9942,367.6168,367.9942,1416.0
2024-12-26 11:50:00,370.3,370.3,369.94,369.94,1432.0,367.8254,367.8254,367.4678,367.4678,1432.0
2024-12-26 11:55:00,370.06,370.29,369.75,370.02,3044.0,367.587,367.8154,367.279,367.5472,3044.0
2024-12-26 12:00:00,369.97,370.04,369.97,369.99,550.0,367.4976,367.5671,367.4976,367.5174,550.0
2024-12-26 12:05:00,369.99,370.15,369.99,370.15,200.0,367.5174,367.6764,367.5174,367.6764,200.0
2024-12-26 12:10:00,370.15,370.38,370.12,370.12,800.0,367.6764,367.9048,367.6466,367.6466,800.0
2024-12-26 12:15:00,370.19,370.31,370.19,370.31,435.0,367.7161,367.8353,367.7161,367.8353,435.0
2024-12-26 12:20:00,370.34,370.43,370.17,370.26,893.0,367.8651,367.9545,367.6962,367.7856,893.0
2024-12-26 12:25:00,370.27,370.27,370.26,370.27,321.0,367.7956,367.7956,367.7856,367.7956,321.0
2024-12-26 12:30:00,370.13,370.13,369.72,369.78,762.0,367.6565,367.6565,367.2492,367.3088,762.0
2024-12-26 12:35:00,370.22,370.32,369.89,370.12,874.0,367.7459,367.8452,367.4181,367.6466,874.0
2024-12-26 12:40:00,370.06,370.07,369.89,370.05,300.0,367.587,367.5969,367.4181,367.577,300.0
2024-12-26 12:45:00,370.06,370.28,370.05,370.28,2673.0,367.587,367.8055,367.577,367.8055,2673.0
2024-12-26 12:50:00,370.34,370.34,370.11,370.13,400.0,367.8651,367.8651,367.6366,367.6565,400.0
2024-12-26 12:55:00,370.21,370.21,370.06,370.07,1400.0,367.736,367.736,367.587,367.5969,1400.0
2024-12-26 13:00:00,370.12,370.32,369.96,370.11,2201.0,367.6466,367.8452,367.4876,367.6366,2201.0
2024-12-26 13:05:00,370.11,370.11,369.63,369.92,16508.0,367.6366,367.6366,367.1598,367.4479,16508.0
2024-12-26 13:10:00,369.92,370.13,369.58,370.03,19273.0,367.4479,367.6565,367.1102,367.5572,19273.0
2024-12-26 13:15:00,370.03,370.37,369.92,370.26,2891.0,367.5572,367.8949,367.4479,367.7856,2891.0
2024-12-26 13:20:00,370.29,370.41,370.29,370.34,400.0,367.8154,367.9346,367.8154,367.8651,400.0
2024-12-26 13:25:00,370.38,370.39,369.98,369.98,2653.0,367.9048,367.9148,367.5075,367.5075,2653.0
2024-12-26 13:30:00,370.0,370.0,369.86,369.9,2376.0,367.5274,367.5274,367.3883,367.428,2376.0
2024-12-26 13:35:00,369.86,369.89,369.71,369.81,1005.0,367.3883,367.4181,367.2393,367.3386,1005.0
2024-12-26 13:40:00,369.81,369.92,369.76,369.79,3177.0,367.3386,367.4479,367.289,367.3188,3177.0
2024-12-26 13:45:00,369.66,369.94,369.44,369.93,4374.0,367.1896,367.4678,366.9711,367.4578,4374.0
2024-12-26 13:50:00,369.81,370.01,369.63,370.0,1540.0,367.3386,367.5373,367.1598,367.5274,1540.0
2024-12-26 13:55:00,370.06,370.14,369.76,369.92,6591.0,367.587,367.6664,367.289,367.4479,6591.0
2024-12-26 14:00:00,369.98,370.0,369.89,369.9,1807.0,367.5075,367.5274,367.4181,367.428,1807.0
2024-12-26 14:05:00,369.89,369.9,369.65,369.66,2323.0,367.4181,367.428,367.1797,367.1896,2323.0
2024-12-26 14:10:00,369.79,369.79,369.37,369.39,3910.0,367.3188,367.3188,366.9016,366.9214,3910.0
2024-12-26 14:15:00,369.28,369.48,369.2,369.47,2300.0,366.8122,367.0108,366.7327,367.0009,2300.0
2024-12-26 14:20:00,369.57,369.83,369.5,369.81,2618.0,367.1002,367.3585,367.0307,367.3386,2618.0
2024-12-26 14:25:00,369.84,369.85,369.72,369.73,1586.0,367.3684,367.3784,367.2492,367.2592,1586.0
2024-12-26 14:30:00,369.69,369.69,369.14,369.28,3632.0,367.2194,367.2194,366.6731,366.8122,3632.0
2024-12-26 14:35:00,369.29,369.31,369.15,369.24,1629.0,366.8221,366.842,366.683,366.7724,1629.0
2024-12-26 14:40:00,369.3,369.43,369.17,369.23,3333.0,366.832,366.9612,366.7029,366.7625,3333.0
2024-12-26 14:45:00,369.22,369.27,369.08,369.22,748.0,366.7526,366.8022,366.6135,366.7526,748.0
2024-12-26 14:50:00,369.23,369.29,369.02,369.25,4077.0,366.7625,366.8221,366.5539,366.7824,4077.0
2024-12-26 14:55:00,369.25,369.36,369.14,369.18,2125.0,366.7824,366.8916,366.6731,366.7128,2125.0
2024-12-26 15:00:00,369.14,369.36,369.06,369.29,2742.0,366.6731,366.8916,366.5936,366.8221,2742.0
2024-12-26 15:05:00,369.18,369.58,369.02,369.47,5983.0,366.7128,367.1102,366.5539,367.0009,5983.0
2024-12-26 15:10:00,369.47,369.47,369.28,369.29,1811.0,367.0009,367.0009,366.8122,366.8221,1811.0
2024-12-26 15:15:00,369.11,369.22,368.87,369.04,2291.0,366.6433,366.7526,366.4049,366.5738,2291.0
2024-12-26 15:20:00,369.04,369.04,368.79,368.99,2268.0,366.5738,366.5738,366.3254,366.5241,2268.0
2024-12-26 15:25:00,368.97,369.05,368.87,368.95,4872.0,366.5042,366.5837,366.4049,366.4844,4872.0
2024-12-26 15:30:00,368.96,369.2,368.84,369.15,11313.0,366.4943,366.7327,366.3751,366.683,11313.0
2024-12-26 15:35:00,369.09,369.65,369.09,369.65,7548.0,366.6234,367.1797,366.6234,367.1797,7548.0
2024-12-26 15:40:00,369.7,369.78,369.48,369.53,5448.0,367.2294,367.3088,367.0108,367.0605,5448.0
2024-12-26 15:45:00,369.53,370.02,369.52,369.84,8825.0,367.0605,367.5472,367.0506,367.3684,8825.0
2024-12-26 15:50:00,369.93,370.65,369.88,369.88,17390.0,367.4578,368.173,367.4082,367.4082,17390.0
2024-12-26 15:55:00,369.9,370.62,369.39,369.58,78868.0,367.428,368.1432,366.9214,367.1102,78868.0
2024-12-27 09:30:00,367.23,369.13,365.93,368.36,12146.0,364.7759,366.6632,363.4846,365.8983,12146.0
2024-12-27 09:35:00,369.65,369.67,367.3,368.49,4906.0,367.1797,367.1996,364.8454,366.0275,4906.0
2024-12-27 09:40:00,368.54,369.44,367.8,369.06,1442.0,366.0771,366.9711,365.3421,366.5936,1442.0
2024-12-27 09:45:00,369.51,369.51,368.6,369.13,1300.0,367.0406,367.0406,366.1367,366.6632,1300.0
2024-12-27 09:50:00,369.08,369.08,368.19,368.33,2031.0,366.6135,366.6135,365.7295,365.8685,2031.0
2024-12-27 09:55:00,368.65,369.34,368.53,369.18,1443.0,366.1864,366.8718,366.0672,366.7128,1443.0
2024-12-27 10:00:00,368.92,368.92,368.33,368.59,2316.0,366.4546,366.4546,365.8685,366.1268,2316.0
2024-12-27 10:05:00,368.31,368.88,368.31,368.65,1200.0,365.8487,366.4148,365.8487,366.1864,1200.0
2024-12-27 10:10:00,368.91,369.2,368.9,368.94,1069.0,366.4446,366.7327,366.4347,366.4744,1069.0
2024-12-27 10:15:00,368.69,368.89,368.43,368.43,1981.0,366.2261,366.4248,365.9679,365.9679,1981.0
2024-12-27 10:20:00,368.46,368.92,368.22,368.22,3874.0,365.9977,366.4546,365.7593,365.7593,3874.0
2024-12-27 10:25:00,368.16,368.29,367.83,367.83,800.0,365.6997,365.8288,365.3719,365.3719,800.0
2024-12-27 10:30:00,367.23,367.59,367.0,367.0,1746.0,364.7759,365.1335,364.5474,364.5474,1746.0
2024-12-27 10:35:00,367.37,367.38,367.32,367.36,1037.0,364.9149,364.9249,364.8653,364.905,1037.0
2024-12-27 10:40:00,367.38,368.01,367.34,367.83,2150.0,364.9249,365.5507,364.8851,365.3719,2150.0
2024-12-27 10:45:00,367.55,367.6,367.5,367.6,504.0,365.0937,365.1434,365.0441,365.1434,504.0
2024-12-27 10:50:00,367.46,367.84,367.46,367.62,756.0,365.0043,365.3818,365.0043,365.1633,756.0
2024-12-27 10:55:00,367.65,367.66,366.96,366.97,1589.0,365.1931,365.203,364.5077,364.5176,1589.0
2024-12-27 11:00:00,366.63,366.66,366.01,366.01,1756.0,364.1799,364.2097,363.564,363.564,1756.0
2024-12-27 11:05:00,366.28,366.48,366.26,366.48,3195.0,363.8322,364.0309,363.8124,364.0309,3195.0
2024-12-27 11:10:00,366.5,366.53,366.1,366.1,1073.0,364.0507,364.0805,363.6534,363.6534,1073.0
2024-12-27 11:15:00,366.1,366.21,366.1,366.18,312.0,363.6534,363.7627,363.6534,363.7329,312.0
2024-12-27 11:20:00,366.24,366.31,366.02,366.23,1462.0,363.7925,363.862,363.574,363.7826,1462.0
2024-12-27 11:25:00,366.43,366.76,366.42,366.76,1644.0,363.9812,364.309,363.9713,364.309,1644.0
2024-12-27 11:30:00,366.69,366.85,366.52,366.85,816.0,364.2395,364.3984,364.0706,364.3984,816.0
2024-12-27 11:35:00,366.53,367.25,366.42,367.03,5354.0,364.0805,364.7957,363.9713,364.5772,5354.0
2024-12-27 11:40:00,367.08,367.08,366.88,366.88,600.0,364.6269,364.6269,364.4282,364.4282,600.0
2024-12-27 11:45:00,366.44,366.44,366.1,366.1,1540.0,363.9911,363.9911,363.6534,363.6534,1540.0
2024-12-27 11:50:00,365.87,365.87,365.42,365.59,1075.0,363.425,363.425,362.978,363.1468,1075.0
2024-12-27 11:55:00,365.63,365.87,365.63,365.87,500.0,363.1866,363.425,363.1866,363.425,500.0
2024-12-27 12:00:00,365.62,365.99,365.61,365.85,3728.0,363.1766,363.5442,363.1667,363.4051,3728.0
2024-12-27 12:05:00,365.85,365.85,365.2,365.48,3615.0,363.4051,363.4051,362.7594,363.0376,3615.0
2024-12-27 12:10:00,365.45,365.69,365.28,365.69,1377.0,363.0078,363.2462,362.8389,363.2462,1377.0
2024-12-27 12:15:00,365.49,365.77,365.24,365.67,2487.0,363.0475,363.3256,362.7992,363.2263,2487.0
2024-12-27 12:20:00,365.67,365.7,365.51,365.61,1393.0,363.2263,363.2561,363.0674,363.1667,1393.0
2024-12-27 12:25:00,365.63,365.76,365.42,365.55,1703.0,363.1866,363.3157,362.978,363.1071,1703.0
2024-12-27 12:30:00,365.46,365.78,365.29,365.53,2129.0,363.0177,363.3356,362.8488,363.0872,2129.0
2024-12-27 12:35:00,365.26,365.26,364.96,365.02,700.0,362.819,362.819,362.521,362.5806,700.0
2024-12-27 12:40:00,365.01,365.24,364.79,364.79,696.0,362.5707,362.7992,362.3522,362.3522,696.0
2024-12-27 12:45:00,365.1,365.2,364.93,365.2,690.0,362.6601,362.7594,362.4912,362.7594,690.0
2024-12-27 12:50:00,365.27,365.39,365.27,365.39,221.0,362.829,362.9482,362.829,362.9482,221.0
2024-12-27 12:55:00,365.72,365.74,365.64,365.64,501.0,363.276,363.2958,363.1965,363.1965,501.0
2024-12-27 13:00:00,365.83,366.08,365.8,366.08,998.0,363.3852,363.6336,363.3554,363.6336,998.0
2024-12-27 13:05:00,365.88,365.88,365.49,365.67,2171.0,363.4349,363.4349,363.0475,363.2263,2171.0
2024-12-27 13:10:00,365.66,365.78,365.63,365.63,642.0,363.2164,363.3356,363.1866,363.1866,642.0
2024-12-27 13:15:00,365.77,365.95,365.77,365.81,615.0,363.3256,363.5044,363.3256,363.3654,615.0
2024-12-27 13:20:00,365.75,365.93,365.75,365.75,544.0,363.3058,363.4846,363.3058,363.3058,544.0
2024-12-27 13:25:00,365.85,366.1,365.85,366.09,1158.0,363.4051,363.6534,363.4051,363.6435,1158.0
2024-12-27 13:30:00,365.84,366.4,365.84,366.4,300.0,363.3952,363.9514,363.3952,363.9514,300.0
2024-12-27 13:35:00,366.57,366.57,366.49,366.49,2123.0,364.1203,364.1203,364.0408,364.0408,2123.0
2024-12-27 13:40:00,366.45,366.45,366.45,366.45,150.0,364.0011,364.0011,364.0011,364.0011,150.0
2024-12-27 13:45:00,366.5,366.51,366.5,366.5,124.0,364.0507,364.0607,364.0507,364.0507,124.0
2024-12-27 13:50:00,366.56,366.67,366.55,366.55,405.0,364.1103,364.2196,364.1004,364.1004,405.0
2024-12-27 13:55:00,366.72,366.98,366.69,366.81,864.0,364.2693,364.5275,364.2395,364.3587,864.0
2024-12-27 14:00:00,366.76,366.95,366.69,366.82,1545.0,364.309,364.4977,364.2395,364.3686,1545.0
2024-12-27 14:05:00,366.94,367.15,366.82,367.15,3556.0,364.4878,364.6964,364.3686,364.6964,3556.0
2024-12-27 14:10:00,367.24,367.49,367.09,367.1,2371.0,364.7858,365.0341,364.6368,364.6467,2371.0
2024-12-27 14:15:00,367.4,367.42,367.12,367.42,3587.0,364.9447,364.9646,364.6666,364.9646,3587.0
2024-12-27 14:20:00,367.54,367.54,367.09,367.1,752.0,365.0838,365.0838,364.6368,364.6467,752.0
2024-12-27 14:25:00,367.1,367.26,367.02,367.26,300.0,364.6467,364.8057,364.5673,364.8057,300.0
2024-12-27 14:30:00,367.07,367.08,366.77,366.93,1551.0,364.6169,364.6269,364.3189,364.4779,1551.0
2024-12-27 14:35:00,367.03,367.26,367.01,367.26,1427.0,364.5772,364.8057,364.5573,364.8057,1427.0
2024-12-27 14:40:00,367.48,367.61,367.47,367.48,711.0,365.0242,365.1533,365.0143,365.0242,711.0
2024-12-27 14:45:00,367.63,367.65,367.37,367.55,820.0,365.1732,365.1931,364.9149,365.0937,820.0
2024-12-27 14:50:00,367.66,367.66,367.16,367.31,1039.0,365.203,365.203,364.7063,364.8553,1039.0
2024-12-27 14:55:00,367.24,367.52,367.23,367.45,2656.0,364.7858,365.0639,364.7759,364.9944,2656.0
2024-12-27 15:00:00,367.56,367.56,367.12,367.12,1136.0,365.1037,365.1037,364.6666,364.6666,1136.0
2024-12-27 15:05:00,367.0,367.2,366.76,367.2,938.0,364.5474,364.7461,364.309,364.7461,938.0
2024-12-27 15:10:00,367.01,367.13,366.62,366.62,760.0,364.5573,364.6765,364.1699,364.1699,760.0
2024-12-27 15:15:00,366.63,366.73,366.37,366.56,995.0,364.1799,364.2792,363.9216,364.1103,995.0
2024-12-27 15:20:00,366.52,366.59,366.35,366.58,2358.0,364.0706,364.1401,363.9018,364.1302,2358.0
2024-12-27 15:25:00,366.59,366.75,366.46,366.73,3373.0,364.1401,364.2991,364.011,364.2792,3373.0
2024-12-27 15:30:00,366.61,366.74,366.44,366.68,2710.0,364.16,364.2891,363.9911,364.2295,2710.0
2024-12-27 15:35:00,366.58,366.64,366.3,366.37,1388.0,364.1302,364.1898,363.8521,363.9216,1388.0
2024-12-27 15:40:00,366.53,366.53,365.96,365.96,2301.0,364.0805,364.0805,363.5144,363.5144,2301.0
2024-12-27 15:45:00,366.03,366.9,366.0,366.9,7609.0,363.5839,364.4481,363.5541,364.4481,7609.0
2024-12-27 15:50:00,366.9,368.0,366.77,367.55,15838.0,364.4481,365.5407,364.3189,365.0937,15838.0
2024-12-27 15:55:00,367.42,367.72,366.93,367.26,52226.0,364.9646,365.2626,364.4779,364.8057,52226.0
2024-12-30 09:30:00,362.9,364.11,362.09,362.24,8887.0,360.4748,361.6767,359.6702,359.8192,8887.0
2024-12-30 09:35:00,363.16,363.17,361.21,361.22,1400.0,360.7331,360.743,358.7961,358.806,1400.0
2024-12-30 09:40:00,360.64,361.14,360.64,361.14,1244.0,358.2299,358.7266,358.2299,358.7266,1244.0
2024-12-30 09:45:00,360.45,361.37,360.09,360.37,1793.0,358.0412,358.955,357.6836,357.9617,1793.0
2024-12-30 09:50:00,360.75,361.18,360.11,360.6,2675.0,358.3392,358.7663,357.7035,358.1902,2675.0
2024-12-30 09:55:00,360.6,361.16,360.39,360.58,1924.0,358.1902,358.7464,357.9816,358.1703,1924.0
2024-12-30 10:00:00,360.52,360.94,360.0,360.01,3962.0,358.1107,358.5279,357.5942,357.6041,3962.0
2024-12-30 10:05:00,360.11,360.81,360.11,360.57,4510.0,357.7035,358.3988,357.7035,358.1604,4510.0
2024-12-30 10:10:00,360.58,360.82,360.15,360.43,5762.0,358.1703,358.4087,357.7432,358.0213,5762.0
2024-12-30 10:15:00,360.09,360.18,359.12,359.51,3568.0,357.6836,357.773,356.7201,357.1075,3568.0
2024-12-30 10:20:00,358.99,359.39,358.99,359.39,1916.0,356.5909,356.9883,356.5909,356.9883,1916.0
2024-12-30 10:25:00,358.79,359.14,358.67,358.81,2399.0,356.3923,356.7399,356.2731,356.4121,2399.0
2024-12-30 10:30:00,359.32,359.71,359.19,359.49,4854.0,356.9187,357.3061,356.7896,357.0876,4854.0
2024-12-30 10:35:00,359.66,360.18,359.51,360.08,2400.0,357.2565,357.773,357.1075,357.6737,2400.0
2024-12-30 10:40:00,360.37,360.61,359.76,359.85,3412.0,357.9617,358.2001,357.3558,357.4452,3412.0
2024-12-30 10:45:00,360.46,360.6,359.62,359.76,1233.0,358.0511,358.1902,357.2167,357.3558,1233.0
2024-12-30 10:50:00,359.82,359.82,359.35,359.4,2585.0,357.4154,357.4154,356.9485,356.9982,2585.0
2024-12-30 10:55:00,359.37,360.3,359.36,359.98,2069.0,356.9684,357.8922,356.9585,357.5743,2069.0
2024-12-30 11:00:00,360.09,360.46,359.86,360.46,3106.0,357.6836,358.0511,357.4551,358.0511,3106.0
2024-12-30 11:05:00,360.06,360.83,360.06,360.68,4296.0,357.6538,358.4186,357.6538,358.2696,4296.0
2024-12-30 11:10:00,360.68,361.18,360.67,360.97,2500.0,358.2696,358.7663,358.2597,358.5577,2500.0
2024-12-30 11:15:00,361.12,361.58,361.07,361.58,3089.0,358.7067,359.1636,358.657,359.1636,3089.0
2024-12-30 11:20:00,361.61,361.92,361.28,361.38,2107.0,359.1934,359.5014,358.8656,358.965,2107.0
2024-12-30 11:25:00,361.22,361.77,361.11,361.76,3023.0,358.806,359.3524,358.6968,359.3424,3023.0
2024-12-30 11:30:00,361.73,362.03,361.58,362.03,1837.0,359.3126,359.6106,359.1636,359.6106,1837.0
2024-12-30 11:35:00,361.67,362.21,361.67,362.05,1000.0,359.253,359.7894,359.253,359.6305,1000.0
2024-12-30 11:40:00,362.33,362.36,361.89,362.13,2637.0,359.9086,359.9384,359.4716,359.71,2637.0
2024-12-30 11:45:00,362.35,362.35,361.33,361.46,4188.0,359.9285,359.9285,358.9153,359.0444,4188.0
2024-12-30 11:50:00,361.46,361.57,360.99,361.01,2993.0,359.0444,359.1537,358.5776,358.5974,2993.0
2024-12-30 11:55:00,361.28,361.79,361.02,361.59,7941.0,358.8656,359.3722,358.6074,359.1736,7941.0
2024-12-30 12:00:00,361.74,361.85,361.53,361.78,2710.0,359.3226,359.4318,359.114,359.3623,2710.0
2024-12-30 12:05:00,361.98,361.98,361.61,361.61,3304.0,359.561,359.561,359.1934,359.1934,3304.0
2024-12-30 12:10:00,361.73,362.0,361.51,362.0,2448.0,359.3126,359.5808,359.0941,359.5808,2448.0
2024-12-30 12:15:00,361.66,361.87,361.66,361.87,600.0,359.2431,359.4517,359.2431,359.4517,600.0
2024-12-30 12:20:00,362.0,362.24,361.75,362.08,2206.0,359.5808,359.8192,359.3325,359.6603,2206.0
2024-12-30 12:25:00,362.23,362.42,361.93,362.35,1168.0,359.8093,359.998,359.5113,359.9285,1168.0
2024-12-30 12:30:00,362.0,362.26,362.0,362.25,550.0,359.5808,359.8391,359.5808,359.8292,550.0
2024-12-30 12:35:00,362.23,362.43,361.99,362.42,2308.0,359.8093,360.0079,359.5709,359.998,2308.0
2024-12-30 12:40:00,362.05,362.05,361.63,361.75,800.0,359.6305,359.6305,359.2133,359.3325,800.0
2024-12-30 12:45:00,361.7,362.39,361.7,362.38,3165.0,359.2828,359.9682,359.2828,359.9583,3165.0
2024-12-30 12:50:00,362.4,362.43,362.04,362.04,4516.0,359.9781,360.0079,359.6206,359.6206,4516.0
2024-12-30 12:55:00,361.62,362.27,361.5,362.27,1393.0,359.2034,359.849,359.0842,359.849,1393.0
2024-12-30 13:00:00,362.2,362.2,361.77,362.06,1500.0,359.7795,359.7795,359.3524,359.6404,1500.0
2024-12-30 13:05:00,361.7,362.13,361.7,362.09,1681.0,359.2828,359.71,359.2828,359.6702,1681.0
2024-12-30 13:10:00,362.09,362.41,362.09,362.25,1163.0,359.6702,359.9881,359.6702,359.8292,1163.0
2024-12-30 13:15:00,362.33,362.6,362.14,362.33,2028.0,359.9086,360.1768,359.7199,359.9086,2028.0
2024-12-30 13:20:00,362.49,362.49,361.94,361.95,1723.0,360.0675,360.0675,359.5212,359.5312,1723.0
2024-12-30 13:25:00,361.95,362.05,361.62,362.02,2909.0,359.5312,359.6305,359.2034,359.6007,2909.0
2024-12-30 13:30:00,361.9,362.45,361.89,362.39,2868.0,359.4815,360.0278,359.4716,359.9682,2868.0
2024-12-30 13:35:00,362.37,362.39,362.05,362.05,1600.0,359.9483,359.9682,359.6305,359.6305,1600.0
2024-12-30 13:40:00,362.13,362.14,361.8,361.97,2096.0,359.71,359.7199,359.3822,359.551,2096.0
2024-12-30 13:45:00,361.8,362.33,361.8,362.33,6334.0,359.3822,359.9086,359.3822,359.9086,6334.0
2024-12-30 13:50:00,362.23,362.23,362.0,362.0,600.0,359.8093,359.8093,359.5808,359.5808,600.0
2024-12-30 13:55:00,362.24,362.9,362.12,362.49,3185.0,359.8192,360.4748,359.7,360.0675,3185.0
2024-12-30 14:00:00,362.42,362.63,362.34,362.34,7400.0,359.998,360.2066,359.9185,359.9185,7400.0
2024-12-30 14:05:00,362.39,362.39,361.56,361.64,6479.0,359.9682,359.9682,359.1438,359.2232,6479.0
2024-12-30 14:10:00,361.64,361.84,361.31,361.61,16748.0,359.2232,359.4219,358.8954,359.1934,16748.0
2024-12-30 14:15:00,361.65,361.83,361.51,361.63,9426.0,359.2332,359.412,359.0941,359.2133,9426.0
2024-12-30 14:20:00,361.38,361.38,360.65,361.23,3384.0,358.965,358.965,358.2398,358.816,3384.0
2024-12-30 14:25:00,361.28,361.48,361.28,361.43,1600.0,358.8656,359.0643,358.8656,359.0146,1600.0
2024-12-30 14:30:00,361.37,361.74,361.37,361.53,5026.0,358.955,359.3226,358.955,359.114,5026.0
2024-12-30 14:35:00,361.75,361.75,361.31,361.47,3385.0,359.3325,359.3325,358.8954,359.0544,3385.0
2024-12-30 14:40:00,361.47,362.07,361.46,362.06,8569.0,359.0544,359.6504,359.0444,359.6404,8569.0
2024-12-30 14:45:00,361.93,362.05,361.92,362.05,505.0,359.5113,359.6305,359.5014,359.6305,505.0
2024-12-30 14:50:00,361.96,362.32,361.92,362.19,4420.0,359.5411,359.8987,359.5014,359.7696,4420.0
2024-12-30 14:55:00,362.19,362.35,362.07,362.07,3136.0,359.7696,359.9285,359.6504,359.6504,3136.0
2024-12-30 15:00:00,362.03,362.2,361.75,361.75,2642.0,359.6106,359.7795,359.3325,359.3325,2642.0
2024-12-30 15:05:00,361.72,362.08,361.71,361.96,6618.0,359.3027,359.6603,359.2928,359.5411,6618.0
2024-12-30 15:10:00,361.94,362.44,361.94,362.44,4706.0,359.5212,360.0179,359.5212,360.0179,4706.0
2024-12-30 15:15:00,362.25,362.49,362.23,362.49,4103.0,359.8292,360.0675,359.8093,360.0675,4103.0
2024-12-30 15:20:00,362.46,362.69,362.3,362.57,4121.0,360.0377,360.2662,359.8788,360.147,4121.0
2024-12-30 15:25:00,362.79,362.81,361.54,361.73,4107.0,360.3655,360.3854,359.1239,359.3126,4107.0
2024-12-30 15:30:00,361.72,362.07,361.54,361.81,2788.0,359.3027,359.6504,359.1239,359.3921,2788.0
2024-12-30 15:35:00,361.75,362.13,361.75,362.12,2190.0,359.3325,359.71,359.3325,359.7,2190.0
2024-12-30 15:40:00,362.29,362.58,362.21,362.35,3309.0,359.8689,360.1569,359.7894,359.9285,3309.0
2024-12-30 15:45:00,362.45,363.19,362.41,362.92,3165.0,360.0278,360.7629,359.9881,360.4947,3165.0
2024-12-30 15:50:00,362.77,363.38,362.49,362.55,7062.0,360.3457,360.9516,360.0675,360.1271,7062.0
2024-12-30 15:55:00,362.55,362.69,362.23,362.33,27210.0,360.1271,360.2662,359.8093,359.9086,27210.0
2024-12-31 09:30:00,361.9,364.58,360.1,364.58,6451.0,360.3202,362.9885,358.528,362.9885,6451.0
2024-12-31 09:35:00,363.18,364.03,362.41,363.16,4028.0,361.5946,362.4409,360.8279,361.5747,4028.0
2024-12-31 09:40:00,363.04,363.36,361.75,361.87,8409.0,361.4552,361.7738,360.1708,360.2903,8409.0
2024-12-31 09:45:00,362.09,362.65,362.08,362.56,10900.0,360.5093,361.0669,360.4994,360.9773,10900.0
2024-12-31 09:50:00,362.53,362.59,361.48,361.87,1497.0,360.9474,361.0072,359.902,360.2903,1497.0
2024-12-31 09:55:00,362.18,362.36,361.63,362.36,1660.0,360.5989,360.7782,360.0513,360.7782,1660.0
2024-12-31 10:00:00,362.67,362.87,362.22,362.59,1767.0,361.0868,361.2859,360.6388,361.0072,1767.0
2024-12-31 10:05:00,362.24,362.58,361.9,362.04,3119.0,360.6587,360.9972,360.3202,360.4596,3119.0
2024-12-31 10:10:00,361.97,362.14,361.9,362.0,1232.0,360.3899,360.5591,360.3202,360.4197,1232.0
2024-12-31 10:15:00,361.83,362.61,361.83,362.52,2546.0,360.2505,361.0271,360.2505,360.9375,2546.0
2024-12-31 10:20:00,362.52,362.61,361.85,361.86,1396.0,360.9375,361.0271,360.2704,360.2803,1396.0
2024-12-31 10:25:00,362.17,362.32,361.59,361.79,2944.0,360.589,360.7383,360.0115,360.2106,2944.0
2024-12-31 10:30:00,361.5,361.5,361.06,361.06,2158.0,359.9219,359.9219,359.4838,359.4838,2158.0
2024-12-31 10:35:00,361.03,361.54,361.03,361.42,4389.0,359.454,359.9617,359.454,359.8423,4389.0
2024-12-31 10:40:00,361.44,361.68,361.16,361.16,2695.0,359.8622,360.1011,359.5834,359.5834,2695.0
2024-12-31 10:45:00,361.25,361.5,361.06,361.31,2316.0,359.673,359.9219,359.4838,359.7327,2316.0
2024-12-31 10:50:00,361.32,361.75,361.31,361.55,2641.0,359.7427,360.1708,359.7327,359.9717,2641.0
2024-12-31 10:55:00,361.59,361.59,360.55,360.57,2473.0,360.0115,360.0115,358.9761,358.996,2473.0
2024-12-31 11:00:00,360.68,361.04,360.06,360.44,1241.0,359.1055,359.4639,358.4882,358.8665,1241.0
2024-12-31 11:05:00,360.18,360.6,359.93,360.51,3506.0,358.6077,359.0258,358.3588,358.9362,3506.0
2024-12-31 11:10:00,360.42,360.94,360.34,360.94,3804.0,358.8466,359.3644,358.767,359.3644,3804.0
2024-12-31 11:15:00,361.03,361.03,360.28,360.58,1307.0,359.454,359.454,358.7072,359.0059,1307.0
2024-12-31 11:20:00,360.32,360.73,360.28,360.41,2050.0,358.7471,359.1553,358.7072,358.8367,2050.0
2024-12-31 11:25:00,360.3,360.86,360.15,360.81,1800.0,358.7271,359.2847,358.5778,359.2349,1800.0
2024-12-31 11:30:00,360.56,360.59,360.06,360.19,1300.0,358.986,359.0159,358.4882,358.6176,1300.0
2024-12-31 11:35:00,360.07,360.62,360.07,360.28,1001.0,358.4982,359.0458,358.4982,358.7072,1001.0
2024-12-31 11:40:00,360.27,360.58,360.27,360.58,2131.0,358.6973,359.0059,358.6973,359.0059,2131.0
2024-12-31 11:45:00,360.59,360.59,360.32,360.32,200.0,359.0159,359.0159,358.7471,358.7471,200.0
2024-12-31 11:50:00,360.44,360.44,360.01,360.1,1245.0,358.8665,358.8665,358.4384,358.528,1245.0
2024-12-31 11:55:00,359.92,360.06,359.73,360.06,878.0,358.3488,358.4882,358.1596,358.4882,878.0
2024-12-31 12:00:00,359.65,359.83,359.51,359.63,1987.0,358.08,358.2592,357.9406,358.0601,1987.0
2024-12-31 12:05:00,359.93,360.15,359.93,360.15,1833.0,358.3588,358.5778,358.3588,358.5778,1833.0
2024-12-31 12:10:00,360.16,360.21,360.0,360.0,978.0,358.5878,358.6375,358.4285,358.4285,978.0
2024-12-31 12:15:00,360.16,360.41,360.16,360.41,1426.0,358.5878,358.8367,358.5878,358.8367,1426.0
2024-12-31 12:20:00,360.37,360.55,360.15,360.27,1400.0,358.7968,358.9761,358.5778,358.6973,1400.0
2024-12-31 12:25:00,360.11,360.43,360.11,360.25,2400.0,358.538,358.8566,358.538,358.6774,2400.0
2024-12-31 12:30:00,359.96,360.1,359.7,359.7,2303.0,358.3886,358.528,358.1298,358.1298,2303.0
2024-12-31 12:35:00,359.61,359.75,359.53,359.61,1494.0,358.0402,358.1795,357.9605,358.0402,1494.0
2024-12-31 12:40:00,359.62,359.62,359.28,359.38,4632.0,358.0501,358.0501,357.7116,357.8112,4632.0
2024-12-31 12:45:00,359.39,359.72,359.23,359.61,2591.0,357.8211,358.1497,357.6618,358.0402,2591.0
2024-12-31 12:50:00,359.74,360.24,359.6,360.24,1000.0,358.1696,358.6674,358.0302,358.6674,1000.0
2024-12-31 12:55:00,360.19,360.6,360.19,360.52,2198.0,358.6176,359.0258,358.6176,358.9462,2198.0
2024-12-31 13:00:00,360.38,360.72,360.27,360.72,1158.0,358.8068,359.1453,358.6973,359.1453,1158.0
2024-12-31 13:05:00,360.43,360.43,360.03,360.03,1192.0,358.8566,358.8566,358.4583,358.4583,1192.0
2024-12-31 13:10:00,359.96,360.22,359.88,359.89,5525.0,358.3886,358.6475,358.309,358.3189,5525.0
2024-12-31 13:15:00,359.84,360.09,359.72,359.97,1400.0,358.2692,358.5181,358.1497,358.3986,1400.0
2024-12-31 13:20:00,359.74,359.77,359.53,359.77,1687.0,358.1696,358.1995,357.9605,358.1995,1687.0
2024-12-31 13:25:00,359.38,359.68,359.19,359.26,2624.0,357.8112,358.1099,357.622,357.6917,2624.0
2024-12-31 13:30:00,359.41,359.59,359.41,359.45,2698.0,357.841,358.0202,357.841,357.8809,2698.0
2024-12-31 13:35:00,359.29,359.29,359.01,359.22,1700.0,357.7216,357.7216,357.4428,357.6519,1700.0
2024-12-31 13:40:00,359.17,359.47,359.07,359.23,4115.0,357.6021,357.9008,357.5025,357.6618,4115.0
2024-12-31 13:45:00,359.24,359.38,359.24,359.38,400.0,357.6718,357.8112,357.6718,357.8112,400.0
2024-12-31 13:50:00,359.38,359.65,359.24,359.25,1596.0,357.8112,358.08,357.6718,357.6817,1596.0
2024-12-31 13:55:00,359.24,359.29,358.99,358.99,1553.0,357.6718,357.7216,357.4229,357.4229,1553.0
2024-12-31 14:00:00,359.1,359.29,358.97,358.97,972.0,357.5324,357.7216,357.403,357.403,972.0
2024-12-31 14:05:00,358.98,359.24,358.94,359.23,3249.0,357.4129,357.6718,357.3731,357.6618,3249.0
2024-12-31 14:10:00,359.26,359.64,359.25,359.42,5351.0,357.6917,358.07,357.6817,357.851,5351.0
2024-12-31 14:15:00,359.33,359.36,358.7,358.7,600.0,357.7614,357.7913,357.1341,357.1341,600.0
2024-12-31 14:20:00,358.65,358.95,358.24,358.73,3627.0,357.0844,357.383,356.6761,357.164,3627.0
2024-12-31 14:25:00,358.7,359.01,358.7,358.94,935.0,357.1341,357.4428,357.1341,357.3731,935.0
2024-12-31 14:30:00,358.74,359.0,358.7,358.7,3360.0,357.174,357.4328,357.1341,357.1341,3360.0
2024-12-31 14:35:00,358.71,359.02,358.71,358.85,2000.0,357.1441,357.4527,357.1441,357.2835,2000.0
2024-12-31 14:40:00,358.75,358.96,358.46,358.78,3573.0,357.1839,357.393,356.8952,357.2138,3573.0
2024-12-31 14:45:00,358.78,359.11,358.61,359.1,2730.0,357.2138,357.5423,357.0445,357.5324,2730.0
2024-12-31 14:50:00,359.14,359.34,359.02,359.29,1805.0,357.5722,357.7713,357.4527,357.7216,1805.0
2024-12-31 14:55:00,359.29,359.6,359.28,359.45,1744.0,357.7216,358.0302,357.7116,357.8809,1744.0
2024-12-31 15:00:00,359.47,359.57,359.28,359.31,2358.0,357.9008,358.0003,357.7116,357.7415,2358.0
2024-12-31 15:05:00,359.33,359.61,359.28,359.5,3626.0,357.7614,358.0402,357.7116,357.9306,3626.0
2024-12-31 15:10:00,359.38,359.41,358.7,358.74,3056.0,357.8112,357.841,357.1341,357.174,3056.0
2024-12-31 15:15:00,358.66,358.84,358.57,358.83,5681.0,357.0943,357.2735,357.0047,357.2636,5681.0
2024-12-31 15:20:00,358.79,359.04,358.79,358.79,10562.0,357.2237,357.4726,357.2237,357.2237,10562.0
2024-12-31 15:25:00,358.69,359.42,358.69,359.38,3850.0,357.1242,357.851,357.1242,357.8112,3850.0
2024-12-31 15:30:00,359.39,359.39,358.84,358.92,2808.0,357.8211,357.8211,357.2735,357.3532,2808.0
2024-12-31 15:35:00,359.05,359.56,358.98,359.05,5380.0,357.4826,357.9904,357.4129,357.4826,5380.0
2024-12-31 15:40:00,358.9,358.95,358.58,358.94,6596.0,357.3333,357.383,357.0147,357.3731,6596.0
2024-12-31 15:45:00,358.82,359.32,358.82,359.23,7122.0,357.2536,357.7514,357.2536,357.6618,7122.0
2024-12-31 15:50:00,359.42,360.48,359.01,359.45,15413.0,357.851,358.9064,357.4428,357.8809,15413.0
2024-12-31 15:55:00,359.6,360.28,359.17,360.09,77310.0,358.0302,358.7072,357.6021,358.5181,77310.0
2025-01-02 09:30:00,362.48,362.48,361.25,362.27,16443.0,360.8976,360.8976,359.673,360.6885,16443.0
2025-01-02 09:35:00,362.0,362.01,361.58,361.63,1131.0,360.4197,360.4297,360.0016,360.0513,1131.0
2025-01-02 09:40:00,360.8,361.63,360.38,360.93,1601.0,359.225,360.0513,358.8068,359.3544,1601.0
2025-01-02 09:45:00,360.88,361.6,360.83,361.34,1971.0,359.3046,360.0215,359.2548,359.7626,1971.0
2025-01-02 09:50:00,360.39,361.46,360.39,361.46,1593.0,358.8168,359.8821,358.8168,359.8821,1593.0
2025-01-02 09:55:00,361.46,361.81,360.6,361.24,12829.0,359.8821,360.2306,359.0258,359.663,12829.0
2025-01-02 10:00:00,361.36,361.74,360.65,360.81,6147.0,359.7825,360.1609,359.0756,359.2349,6147.0
2025-01-02 10:05:00,360.81,360.81,360.06,360.56,2515.0,359.2349,359.2349,358.4882,358.986,2515.0
2025-01-02 10:10:00,360.6,361.87,360.17,361.76,4554.0,359.0258,360.2903,358.5977,360.1808,4554.0
2025-01-02 10:15:00,361.81,361.82,360.32,361.09,3410.0,360.2306,360.2405,358.7471,359.5137,3410.0
2025-01-02 10:20:00,360.66,360.66,359.54,360.11,12128.0,359.0856,359.0856,357.9705,358.538,12128.0
2025-01-02 10:25:00,360.1,360.1,359.75,359.89,2659.0,358.528,358.528,358.1795,358.3189,2659.0
2025-01-02 10:30:00,359.87,360.12,359.11,359.6,5312.0,358.299,358.5479,357.5423,358.0302,5312.0
2025-01-02 10:35:00,358.94,360.1,358.94,359.2,2207.0,357.3731,358.528,357.3731,357.632,2207.0
2025-01-02 10:40:00,359.69,360.04,359.38,359.38,1705.0,358.1198,358.4683,357.8112,357.8112,1705.0
2025-01-02 10:45:00,359.4,359.9,359.37,359.71,3130.0,357.8311,358.3289,357.8012,358.1397,3130.0
2025-01-02 10:50:00,359.71,360.0,359.38,359.6,3935.0,358.1397,358.4285,357.8112,358.0302,3935.0
2025-01-02 10:55:00,359.87,360.08,359.36,359.36,5119.0,358.299,358.5081,357.7913,357.7913,5119.0
2025-01-02 11:00:00,359.4,359.49,358.21,358.22,3671.0,357.8311,357.9207,356.6463,356.6562,3671.0
2025-01-02 11:05:00,358.63,358.82,358.1,358.32,4256.0,357.0644,357.2536,356.5368,356.7558,4256.0
2025-01-02 11:10:00,358.32,358.85,358.22,358.69,5498.0,356.7558,357.2835,356.6562,357.1242,5498.0
2025-01-02 11:15:00,358.66,359.13,358.65,359.13,1618.0,357.0943,357.5623,357.0844,357.5623,1618.0
2025-01-02 11:20:00,359.28,359.28,358.35,359.0,4421.0,357.7116,357.7116,356.7857,357.4328,4421.0
2025-01-02 11:25:00,359.02,359.23,358.88,359.22,1790.0,357.4527,357.6618,357.3133,357.6519,1790.0
2025-01-02 11:30:00,359.0,359.33,359.0,359.33,4271.0,357.4328,357.7614,357.4328,357.7614,4271.0
2025-01-02 11:35:00,359.36,359.91,359.33,359.59,3528.0,357.7913,358.3389,357.7614,358.0202,3528.0
2025-01-02 11:40:00,359.91,360.07,359.44,359.75,4276.0,358.3389,358.4982,357.8709,358.1795,4276.0
2025-01-02 11:45:00,359.46,359.64,359.33,359.33,2020.0,357.8908,358.07,357.7614,357.7614,2020.0
2025-01-02 11:50:00,359.67,359.96,359.4,359.96,4506.0,358.0999,358.3886,357.8311,358.3886,4506.0
2025-01-02 11:55:00,359.69,359.92,359.5,359.72,2159.0,358.1198,358.3488,357.9306,358.1497,2159.0
2025-01-02 12:00:00,359.58,359.92,359.54,359.86,2901.0,358.0103,358.3488,357.9705,358.2891,2901.0
2025-01-02 12:05:00,359.69,359.73,359.52,359.72,6714.0,358.1198,358.1596,357.9506,358.1497,6714.0
2025-01-02 12:10:00,359.97,360.12,359.76,359.82,1929.0,358.3986,358.5479,358.1895,358.2492,1929.0
2025-01-02 12:15:00,359.58,359.83,359.37,359.5,1982.0,358.0103,358.2592,357.8012,357.9306,1982.0
2025-01-02 12:20:00,359.51,359.69,359.34,359.35,11715.0,357.9406,358.1198,357.7713,357.7813,11715.0
2025-01-02 12:25:00,359.31,359.45,358.74,358.92,13863.0,357.7415,357.8809,357.174,357.3532,13863.0
2025-01-02 12:30:00,358.73,358.79,358.43,358.55,4730.0,357.164,357.2237,356.8653,356.9848,4730.0
2025-01-02 12:35:00,358.39,358.58,358.0,358.11,3960.0,356.8255,357.0147,356.4372,356.5467,3960.0
2025-01-02 12:40:00,357.91,357.96,357.11,357.71,2405.0,356.3476,356.3974,355.5511,356.1485,2405.0
2025-01-02 12:45:00,357.87,357.88,357.66,357.66,200.0,356.3078,356.3177,356.0987,356.0987,200.0
2025-01-02 12:50:00,357.72,358.08,357.49,358.07,2600.0,356.1584,356.5168,355.9294,356.5069,2600.0
2025-01-02 12:55:00,357.89,358.27,357.89,357.9,703.0,356.3277,356.706,356.3277,356.3376,703.0
2025-01-02 13:00:00,358.0,358.01,357.34,357.42,1647.0,356.4372,356.4471,355.7801,355.8597,1647.0
2025-01-02 13:05:00,357.63,357.68,357.58,357.58,1077.0,356.0688,356.1186,356.019,356.019,1077.0
2025-01-02 13:10:00,357.63,357.71,357.45,357.57,2929.0,356.0688,356.1485,355.8896,356.0091,2929.0
2025-01-02 13:15:00,357.32,357.73,357.26,357.72,1217.0,355.7602,356.1684,355.7004,356.1584,1217.0
2025-01-02 13:20:00,357.78,357.84,357.68,357.68,1100.0,356.2181,356.2779,356.1186,356.1186,1100.0
2025-01-02 13:25:00,357.48,357.8,357.48,357.8,892.0,355.9195,356.2381,355.9195,356.2381,892.0
2025-01-02 13:30:00,357.68,357.68,356.82,357.36,3068.0,356.1186,356.1186,355.2623,355.8,3068.0
2025-01-02 13:35:00,357.53,357.75,357.34,357.75,823.0,355.9692,356.1883,355.7801,356.1883,823.0
2025-01-02 13:40:00,357.66,358.09,357.37,358.09,1644.0,356.0987,356.5268,355.8099,356.5268,1644.0
2025-01-02 13:45:00,358.18,358.19,357.3,357.41,4294.0,356.6164,356.6264,355.7402,355.8498,4294.0
2025-01-02 13:50:00,357.67,357.68,357.34,357.4,925.0,356.1086,356.1186,355.7801,355.8398,925.0
2025-01-02 13:55:00,357.3,357.76,357.3,357.76,1057.0,355.7402,356.1982,355.7402,356.1982,1057.0
2025-01-02 14:00:00,357.65,358.24,357.64,358.24,3791.0,356.0887,356.6761,356.0788,356.6761,3791.0
2025-01-02 14:05:00,358.18,358.34,357.74,357.9,2508.0,356.6164,356.7757,356.1783,356.3376,2508.0
2025-01-02 14:10:00,357.93,358.04,357.62,357.63,1181.0,356.3675,356.477,356.0588,356.0688,1181.0
2025-01-02 14:15:00,357.6,358.02,357.59,358.02,2417.0,356.0389,356.4571,356.029,356.4571,2417.0
2025-01-02 14:20:00,358.02,358.17,357.97,358.17,1364.0,356.4571,356.6064,356.4073,356.6064,1364.0
2025-01-02 14:25:00,358.47,358.48,358.19,358.41,2298.0,356.9051,356.9151,356.6264,356.8454,2298.0
2025-01-02 14:30:00,358.3,358.46,357.99,358.04,3638.0,356.7359,356.8952,356.4272,356.477,3638.0
2025-01-02 14:35:00,357.78,358.0,357.76,358.0,1432.0,356.2181,356.4372,356.1982,356.4372,1432.0
2025-01-02 14:40:00,358.05,358.24,357.93,357.93,872.0,356.487,356.6761,356.3675,356.3675,872.0
2025-01-02 14:45:00,358.04,358.28,357.85,358.27,1819.0,356.477,356.716,356.2878,356.706,1819.0
2025-01-02 14:50:00,358.51,358.51,358.09,358.11,4822.0,356.945,356.945,356.5268,356.5467,4822.0
2025-01-02 14:55:00,358.29,358.29,357.52,357.52,3155.0,356.7259,356.7259,355.9593,355.9593,3155.0
2025-01-02 15:00:00,357.66,358.51,357.63,358.51,2410.0,356.0987,356.945,356.0688,356.945,2410.0
2025-01-02 15:05:00,358.45,358.5,358.29,358.3,1740.0,356.8852,356.935,356.7259,356.7359,1740.0
2025-01-02 15:10:00,358.49,358.74,358.48,358.7,3698.0,356.925,357.174,356.9151,357.1341,3698.0
2025-01-02 15:15:00,358.7,359.25,358.38,358.58,12165.0,357.1341,357.6817,356.8155,357.0147,12165.0
2025-01-02 15:20:00,359.0,359.13,358.58,358.75,5543.0,357.4328,357.5623,357.0147,357.1839,5543.0
2025-01-02 15:25:00,358.79,358.92,358.61,358.74,1476.0,357.2237,357.3532,357.0445,357.174,1476.0
2025-01-02 15:30:00,358.76,359.24,358.5,358.8,7962.0,357.1939,357.6718,356.935,357.2337,7962.0
2025-01-02 15:35:00,358.59,359.05,358.48,358.92,7334.0,357.0246,357.4826,356.9151,357.3532,7334.0
2025-01-02 15:40:00,359.04,359.35,358.9,359.18,4266.0,357.4726,357.7813,357.3333,357.612,4266.0
2025-01-02 15:45:00,359.16,359.35,358.94,359.19,4155.0,357.5921,357.7813,357.3731,357.622,4155.0
2025-01-02 15:50:00,359.29,359.55,358.8,358.8,11994.0,357.7216,357.9804,357.2337,357.2337,11994.0
2025-01-02 15:55:00,358.8,359.19,358.58,358.75,50313.0,357.2337,357.622,357.0147,357.1839,50313.0
2025-01-03 09:30:00,360.97,362.0,360.69,361.5,11994.0,359.3942,360.4197,359.1154,359.9219,11994.0
2025-01-03 09:35:00,361.24,361.5,359.88,359.88,13607.0,359.663,359.9219,358.309,358.309,13607.0
2025-01-03 09:40:00,359.88,359.89,359.84,359.84,243.0,358.309,358.3189,358.2692,358.2692,243.0
2025-01-03 09:45:00,359.34,359.47,358.73,358.99,4772.0,357.7713,357.9008,357.164,357.4229,4772.0
2025-01-03 09:50:00,359.13,359.14,358.3,358.6,16747.0,357.5623,357.5722,356.7359,357.0346,16747.0
2025-01-03 09:55:00,358.78,359.46,358.56,359.08,4902.0,357.2138,357.8908,356.9947,357.5125,4902.0
2025-01-03 10:00:00,359.23,360.23,358.97,360.23,9727.0,357.6618,358.6575,357.403,358.6575,9727.0
2025-01-03 10:05:00,360.48,360.55,360.22,360.51,3037.0,358.9064,358.9761,358.6475,358.9362,3037.0
2025-01-03 10:10:00,360.66,360.68,359.88,360.47,5495.0,359.0856,359.1055,358.309,358.8964,5495.0
2025-01-03 10:15:00,360.33,360.37,359.58,359.58,8458.0,358.757,358.7968,358.0103,358.0103,8458.0
2025-01-03 10:20:00,359.69,359.77,359.5,359.77,1940.0,358.1198,358.1995,357.9306,358.1995,1940.0
2025-01-03 10:25:00,359.79,360.0,359.63,359.98,4390.0,358.2194,358.4285,358.0601,358.4085,4390.0
2025-01-03 10:30:00,360.02,360.02,359.62,359.72,2271.0,358.4484,358.4484,358.0501,358.1497,2271.0
2025-01-03 10:35:00,359.65,359.93,359.49,359.81,4806.0,358.08,358.3588,357.9207,358.2393,4806.0
2025-01-03 10:40:00,359.87,360.4,359.86,360.4,5205.0,358.299,358.8267,358.2891,358.8267,5205.0
2025-01-03 10:45:00,360.49,360.54,360.29,360.37,2164.0,358.9163,358.9661,358.7172,358.7968,2164.0
2025-01-03 10:50:00,360.54,361.0,360.53,360.69,2502.0,358.9661,359.4241,358.9561,359.1154,2502.0
2025-01-03 10:55:00,360.83,361.2,360.83,361.09,2614.0,359.2548,359.6232,359.2548,359.5137,2614.0
2025-01-03 11:00:00,361.26,361.27,360.99,361.27,2963.0,359.683,359.6929,359.4141,359.6929,2963.0
2025-01-03 11:05:00,360.93,360.93,360.84,360.84,950.0,359.3544,359.3544,359.2648,359.2648,950.0
2025-01-03 11:10:00,360.81,360.81,359.99,360.24,11893.0,359.2349,359.2349,358.4185,358.6674,11893.0
2025-01-03 11:15:00,360.23,360.32,360.01,360.01,1765.0,358.6575,358.7471,358.4384,358.4384,1765.0
2025-01-03 11:20:00,360.07,360.25,360.05,360.05,740.0,358.4982,358.6774,358.4782,358.4782,740.0
2025-01-03 11:25:00,360.25,361.21,360.18,361.04,6193.0,358.6774,359.6332,358.6077,359.4639,6193.0
2025-01-03 11:30:00,361.04,361.3,360.84,360.9,1178.0,359.4639,359.7228,359.2648,359.3245,1178.0
2025-01-03 11:35:00,360.81,361.41,360.81,361.19,3534.0,359.2349,359.8323,359.2349,359.6133,3534.0
2025-01-03 11:40:00,360.66,361.17,360.63,360.97,2004.0,359.0856,359.5934,359.0557,359.3942,2004.0
2025-01-03 11:45:00,361.04,361.06,361.03,361.06,1083.0,359.4639,359.4838,359.454,359.4838,1083.0
2025-01-03 11:50:00,361.23,361.23,360.64,361.07,2191.0,359.6531,359.6531,359.0657,359.4938,2191.0
2025-01-03 11:55:00,360.79,360.96,360.74,360.74,1633.0,359.215,359.3843,359.1652,359.1652,1633.0
2025-01-03 12:00:00,360.9,361.26,360.55,361.19,2833.0,359.3245,359.683,358.9761,359.6133,2833.0
2025-01-03 12:05:00,361.19,361.43,361.13,361.4,7477.0,359.6133,359.8522,359.5535,359.8223,7477.0
2025-01-03 12:10:00,361.42,361.42,360.96,360.98,2171.0,359.8423,359.8423,359.3843,359.4042,2171.0
2025-01-03 12:15:00,360.99,361.26,360.73,360.75,2078.0,359.4141,359.683,359.1553,359.1752,2078.0
2025-01-03 12:20:00,360.96,361.13,360.88,361.06,2048.0,359.3843,359.5535,359.3046,359.4838,2048.0
2025-01-03 12:25:00,361.01,361.38,361.01,361.3,9325.0,359.434,359.8024,359.434,359.7228,9325.0
2025-01-03 12:30:00,361.25,361.37,360.98,361.05,2980.0,359.673,359.7925,359.4042,359.4739,2980.0
2025-01-03 12:35:00,361.17,361.39,361.16,361.19,4891.0,359.5934,359.8124,359.5834,359.6133,4891.0
2025-01-03 12:40:00,361.15,361.24,360.92,360.92,2417.0,359.5734,359.663,359.3444,359.3444,2417.0
2025-01-03 12:45:00,360.9,361.4,360.74,360.74,2513.0,359.3245,359.8223,359.1652,359.1652,2513.0
2025-01-03 12:50:00,360.89,360.96,360.39,360.39,1810.0,359.3146,359.3843,358.8168,358.8168,1810.0
2025-01-03 12:55:00,360.5,360.76,360.44,360.76,1487.0,358.9263,359.1851,358.8665,359.1851,1487.0
2025-01-03 13:00:00,360.91,361.29,360.76,361.04,2133.0,359.3345,359.7128,359.1851,359.4639,2133.0
2025-01-03 13:05:00,360.96,360.96,360.72,360.93,1331.0,359.3843,359.3843,359.1453,359.3544,1331.0
2025-01-03 13:10:00,360.9,360.91,360.79,360.87,1154.0,359.3245,359.3345,359.215,359.2947,1154.0
2025-01-03 13:15:00,360.94,361.16,360.78,361.16,4397.0,359.3644,359.5834,359.2051,359.5834,4397.0
2025-01-03 13:20:00,361.24,361.38,360.98,361.23,1742.0,359.663,359.8024,359.4042,359.6531,1742.0
2025-01-03 13:25:00,361.22,361.54,361.13,361.54,1836.0,359.6431,359.9617,359.5535,359.9617,1836.0
2025-01-03 13:30:00,361.43,361.61,361.12,361.18,2446.0,359.8522,360.0314,359.5436,359.6033,2446.0
2025-01-03 13:35:00,361.19,361.61,361.18,361.61,4960.0,359.6133,360.0314,359.6033,360.0314,4960.0
2025-01-03 13:40:00,361.37,361.47,361.27,361.27,328.0,359.7925,359.892,359.6929,359.6929,328.0
2025-01-03 13:45:00,361.18,361.59,361.18,361.59,881.0,359.6033,360.0115,359.6033,360.0115,881.0
2025-01-03 13:50:00,361.46,361.64,361.41,361.43,1342.0,359.8821,360.0613,359.8323,359.8522,1342.0
2025-01-03 13:55:00,361.61,361.61,361.25,361.42,2089.0,360.0314,360.0314,359.673,359.8423,2089.0
2025-01-03 14:00:00,361.38,361.43,361.21,361.21,726.0,359.8024,359.8522,359.6332,359.6332,726.0
2025-01-03 14:05:00,361.26,361.35,361.0,361.33,6071.0,359.683,359.7726,359.4241,359.7527,6071.0
2025-01-03 14:10:00,361.2,361.43,361.05,361.39,3306.0,359.6232,359.8522,359.4739,359.8124,3306.0
2025-01-03 14:15:00,361.08,361.5,361.08,361.43,4098.0,359.5037,359.9219,359.5037,359.8522,4098.0
2025-01-03 14:20:00,361.35,361.46,361.33,361.37,885.0,359.7726,359.8821,359.7527,359.7925,885.0
2025-01-03 14:25:00,361.25,361.58,361.22,361.57,2926.0,359.673,360.0016,359.6431,359.9916,2926.0
2025-01-03 14:30:00,361.59,361.62,361.39,361.52,942.0,360.0115,360.0414,359.8124,359.9418,942.0
2025-01-03 14:35:00,361.54,361.68,361.48,361.57,720.0,359.9617,360.1011,359.902,359.9916,720.0
2025-01-03 14:40:00,361.5,361.78,361.5,361.78,5301.0,359.9219,360.2007,359.9219,360.2007,5301.0
2025-01-03 14:45:00,361.78,361.78,361.47,361.48,1671.0,360.2007,360.2007,359.892,359.902,1671.0
2025-01-03 14:50:00,361.45,361.45,361.26,361.26,489.0,359.8721,359.8721,359.683,359.683,489.0
2025-01-03 14:55:00,361.24,361.46,361.17,361.17,1568.0,359.663,359.8821,359.5934,359.5934,1568.0
2025-01-03 15:00:00,361.15,361.16,360.61,361.12,3435.0,359.5734,359.5834,359.0358,359.5436,3435.0
2025-01-03 15:05:00,361.06,361.26,361.06,361.25,1485.0,359.4838,359.683,359.4838,359.673,1485.0
2025-01-03 15:10:00,361.27,361.32,361.15,361.31,1293.0,359.6929,359.7427,359.5734,359.7327,1293.0
2025-01-03 15:15:00,361.29,361.37,361.2,361.37,2349.0,359.7128,359.7925,359.6232,359.7925,2349.0
2025-01-03 15:20:00,361.36,361.46,361.28,361.42,2043.0,359.7825,359.8821,359.7029,359.8423,2043.0
2025-01-03 15:25:00,361.43,361.43,361.22,361.3,4685.0,359.8522,359.8522,359.6431,359.7228,4685.0
2025-01-03 15:30:00,361.22,361.22,360.99,361.11,3986.0,359.6431,359.6431,359.4141,359.5336,3986.0
2025-01-03 15:35:00,361.1,361.25,360.9,361.19,4599.0,359.5237,359.673,359.3245,359.6133,4599.0
2025-01-03 15:40:00,361.24,361.27,360.95,360.95,2902.0,359.663,359.6929,359.3743,359.3743,2902.0
2025-01-03 15:45:00,360.97,360.97,360.65,360.77,3290.0,359.3942,359.3942,359.0756,359.1951,3290.0
2025-01-03 15:50:00,360.88,361.2,360.87,361.0,15509.0,359.3046,359.6232,359.2947,359.4241,15509.0
2025-01-03 15:55:00,361.1,361.74,361.09,361.34,59209.0,359.5237,360.1609,359.5137,359.7626,59209.0
2025-01-06 09:30:00,360.96,362.4,360.1,362.4,19262.0,359.3843,360.818,358.528,360.818,19262.0
2025-01-06 09:35:00,360.1,361.52,359.75,359.76,2121.0,358.528,359.9418,358.1795,358.1895,2121.0
2025-01-06 09:40:00,360.48,362.32,360.48,362.27,7276.0,358.9064,360.7383,358.9064,360.6885,7276.0
2025-01-06 09:45:00,361.73,362.44,360.33,360.46,5484.0,360.1509,360.8578,358.757,358.8864,5484.0
2025-01-06 09:50:00,360.87,362.33,360.55,361.04,13195.0,359.2947,360.7483,358.9761,359.4639,13195.0
2025-01-06 09:55:00,360.73,361.03,360.45,360.45,4368.0,359.1553,359.454,358.8765,358.8765,4368.0
2025-01-06 10:00:00,360.71,361.21,360.6,360.74,5813.0,359.1354,359.6332,359.0258,359.1652,5813.0
2025-01-06 10:05:00,360.66,361.05,360.45,360.49,3855.0,359.0856,359.4739,358.8765,358.9163,3855.0
2025-01-06 10:10:00,360.49,360.75,360.08,360.25,5471.0,358.9163,359.1752,358.5081,358.6774,5471.0
2025-01-06 10:15:00,360.19,360.36,359.66,359.73,7091.0,358.6176,358.7869,358.0899,358.1596,7091.0
2025-01-06 10:20:00,359.74,360.08,359.74,359.75,2386.0,358.1696,358.5081,358.1696,358.1795,2386.0
2025-01-06 10:25:00,359.96,360.05,359.0,359.57,9638.0,358.3886,358.4782,357.4328,358.0003,9638.0
2025-01-06 10:30:00,359.59,359.59,358.87,359.5,2135.0,358.0202,358.0202,357.3034,357.9306,2135.0
2025-01-06 10:35:00,359.34,359.8,359.34,359.71,1500.0,357.7713,358.2293,357.7713,358.1397,1500.0
2025-01-06 10:40:00,359.53,360.49,359.53,360.38,5677.0,357.9605,358.9163,357.9605,358.8068,5677.0
2025-01-06 10:45:00,360.5,360.75,360.2,360.71,2255.0,358.9263,359.1752,358.6276,359.1354,2255.0
2025-01-06 10:50:00,360.73,361.25,360.72,361.03,900.0,359.1553,359.673,359.1453,359.454,900.0
2025-01-06 10:55:00,361.27,361.4,361.04,361.24,5035.0,359.6929,359.8223,359.4639,359.663,5035.0
2025-01-06 11:00:00,361.2,361.2,360.37,360.37,2059.0,359.6232,359.6232,358.7968,358.7968,2059.0
2025-01-06 11:05:00,360.37,360.5,360.0,360.34,2096.0,358.7968,358.9263,358.4285,358.767,2096.0
2025-01-06 11:10:00,360.16,360.52,360.15,360.25,2951.0,358.5878,358.9462,358.5778,358.6774,2951.0
2025-01-06 11:15:00,360.54,360.98,360.45,360.98,900.0,358.9661,359.4042,358.8765,359.4042,900.0
2025-01-06 11:20:00,361.05,361.15,360.61,360.78,1247.0,359.4739,359.5734,359.0358,359.2051,1247.0
2025-01-06 11:25:00,360.91,360.91,360.48,360.54,5126.0,359.3345,359.3345,358.9064,358.9661,5126.0
2025-01-06 11:30:00,360.47,360.56,360.28,360.44,3806.0,358.8964,358.986,358.7072,358.8665,3806.0
2025-01-06 11:35:00,360.28,360.96,360.28,360.96,1935.0,358.7072,359.3843,358.7072,359.3843,1935.0
2025-01-06 11:40:00,360.82,361.14,360.65,361.08,4131.0,359.2449,359.5635,359.0756,359.5037,4131.0
2025-01-06 11:45:00,360.67,361.36,360.66,361.21,4943.0,359.0955,359.7825,359.0856,359.6332,4943.0
2025-01-06 11:50:00,361.21,361.24,360.96,361.23,1302.0,359.6332,359.663,359.3843,359.6531,1302.0
2025-01-06 11:55:00,360.91,360.94,360.52,360.52,1294.0,359.3345,359.3644,358.9462,358.9462,1294.0
2025-01-06 12:00:00,360.52,360.82,360.39,360.82,1811.0,358.9462,359.2449,358.8168,359.2449,1811.0
2025-01-06 12:05:00,360.56,360.65,360.32,360.37,1835.0,358.986,359.0756,358.7471,358.7968,1835.0
2025-01-06 12:10:00,360.37,361.02,360.36,361.02,9682.0,358.7968,359.444,358.7869,359.444,9682.0
2025-01-06 12:15:00,360.96,361.13,360.92,360.96,941.0,359.3843,359.5535,359.3444,359.3843,941.0
2025-01-06 12:20:00,360.98,361.25,360.97,361.19,1100.0,359.4042,359.673,359.3942,359.6133,1100.0
2025-01-06 12:25:00,361.02,361.23,360.58,360.67,1303.0,359.444,359.6531,359.0059,359.0955,1303.0
2025-01-06 12:30:00,360.59,360.59,360.2,360.26,2203.0,359.0159,359.0159,358.6276,358.6873,2203.0
2025-01-06 12:35:00,360.39,360.61,360.39,360.61,600.0,358.8168,359.0358,358.8168,359.0358,600.0
2025-01-06 12:40:00,360.79,360.91,360.13,360.82,10624.0,359.215,359.3345,358.5579,359.2449,10624.0
2025-01-06 12:45:00,360.9,361.13,360.68,360.71,1685.0,359.3245,359.5535,359.1055,359.1354,1685.0
2025-01-06 12:50:00,360.72,360.86,360.6,360.74,1541.0,359.1453,359.2847,359.0258,359.1652,1541.0
2025-01-06 12:55:00,360.83,360.83,360.38,360.38,1747.0,359.2548,359.2548,358.8068,358.8068,1747.0
2025-01-06 13:00:00,360.49,360.49,360.02,360.41,1939.0,358.9163,358.9163,358.4484,358.8367,1939.0
2025-01-06 13:05:00,360.14,360.32,360.14,360.32,515.0,358.5678,358.7471,358.5678,358.7471,515.0
2025-01-06 13:10:00,360.34,360.39,360.2,360.27,1629.0,358.767,358.8168,358.6276,358.6973,1629.0
2025-01-06 13:15:00,360.28,360.43,360.25,360.43,1558.0,358.7072,358.8566,358.6774,358.8566,1558.0
2025-01-06 13:20:00,360.43,360.47,360.19,360.19,3711.0,358.8566,358.8964,358.6176,358.6176,3711.0
2025-01-06 13:25:00,360.14,360.28,359.9,359.9,2854.0,358.5678,358.7072,358.3289,358.3289,2854.0
2025-01-06 13:30:00,360.06,360.16,359.81,359.92,5652.0,358.4882,358.5878,358.2393,358.3488,5652.0
2025-01-06 13:35:00,359.92,360.07,359.85,360.02,2579.0,358.3488,358.4982,358.2791,358.4484,2579.0
2025-01-06 13:40:00,359.89,359.99,359.66,359.93,3678.0,358.3189,358.4185,358.0899,358.3588,3678.0
2025-01-06 13:45:00,360.06,360.06,359.67,359.69,5498.0,358.4882,358.4882,358.0999,358.1198,5498.0
2025-01-06 13:50:00,359.77,359.88,359.61,359.83,5584.0,358.1995,358.309,358.0402,358.2592,5584.0
2025-01-06 13:55:00,359.74,360.37,359.73,360.37,3053.0,358.1696,358.7968,358.1596,358.7968,3053.0
2025-01-06 14:00:00,360.24,360.24,359.41,359.53,8603.0,358.6674,358.6674,357.841,357.9605,8603.0
2025-01-06 14:05:00,359.5,359.78,359.36,359.59,1653.0,357.9306,358.2094,357.7913,358.0202,1653.0
2025-01-06 14:10:00,359.56,359.81,359.54,359.54,2318.0,357.9904,358.2393,357.9705,357.9705,2318.0
2025-01-06 14:15:00,359.47,359.95,359.47,359.95,7711.0,357.9008,358.3787,357.9008,358.3787,7711.0
2025-01-06 14:20:00,360.04,360.15,359.92,360.15,4475.0,358.4683,358.5778,358.3488,358.5778,4475.0
2025-01-06 14:25:00,360.13,360.46,360.13,360.33,4800.0,358.5579,358.8864,358.5579,358.757,4800.0
2025-01-06 14:30:00,360.52,360.68,360.41,360.64,2973.0,358.9462,359.1055,358.8367,359.0657,2973.0
2025-01-06 14:35:00,360.34,360.74,360.34,360.57,3247.0,358.767,359.1652,358.767,358.996,3247.0
2025-01-06 14:40:00,360.66,360.85,360.51,360.74,5459.0,359.0856,359.2747,358.9362,359.1652,5459.0
2025-01-06 14:45:00,360.58,360.62,360.53,360.62,1876.0,359.0059,359.0458,358.9561,359.0458,1876.0
2025-01-06 14:50:00,360.61,360.61,360.36,360.55,3373.0,359.0358,359.0358,358.7869,358.9761,3373.0
2025-01-06 14:55:00,360.66,360.67,360.36,360.55,2639.0,359.0856,359.0955,358.7869,358.9761,2639.0
2025-01-06 15:00:00,360.52,360.63,360.36,360.63,13868.0,358.9462,359.0557,358.7869,359.0557,13868.0
2025-01-06 15:05:00,360.61,361.2,360.6,361.2,6071.0,359.0358,359.6232,359.0258,359.6232,6071.0
2025-01-06 15:10:00,361.08,361.13,360.7,360.96,6192.0,359.5037,359.5535,359.1254,359.3843,6192.0
2025-01-06 15:15:00,360.7,361.18,358.02,360.46,74608.0,359.1254,359.6033,356.4571,358.8864,74608.0
2025-01-06 15:20:00,360.61,361.15,360.0,360.84,44538.0,359.0358,359.5734,358.4285,359.2648,44538.0
2025-01-06 15:25:00,360.68,361.35,360.57,361.35,15163.0,359.1055,359.7726,358.996,359.7726,15163.0
2025-01-06 15:30:00,361.27,361.82,361.15,361.63,7828.0,359.6929,360.2405,359.5734,360.0513,7828.0
2025-01-06 15:35:00,361.66,361.96,361.56,361.66,17276.0,360.0812,360.3799,359.9816,360.0812,17276.0
2025-01-06 15:40:00,361.69,362.05,361.69,361.79,22620.0,360.1111,360.4695,360.1111,360.2106,22620.0
2025-01-06 15:45:00,361.81,361.88,360.87,360.92,27745.0,360.2306,360.3003,359.2947,359.3444,27745.0
2025-01-06 15:50:00,361.05,361.75,360.86,361.25,35116.0,359.4739,360.1708,359.2847,359.673,35116.0
2025-01-06 15:55:00,361.26,361.67,360.71,361.43,89819.0,359.683,360.0912,359.1354,359.8522,89819.0
2025-01-07 09:30:00,362.17,362.47,358.5,359.29,44226.0,360.589,360.8877,356.935,357.7216,44226.0
2025-01-07 09:35:00,358.98,360.96,357.66,358.32,19042.0,357.4129,359.3843,356.0987,356.7558,19042.0
2025-01-07 09:40:00,358.16,358.49,352.97,352.98,52525.0,356.5965,356.925,351.4291,351.4391,52525.0
2025-01-07 09:45:00,352.94,354.22,352.21,353.36,52321.0,351.3993,352.6737,350.6725,351.8174,52321.0
2025-01-07 09:50:00,352.94,353.65,352.4,353.64,17509.0,351.3993,352.1062,350.8616,352.0962,17509.0
2025-01-07 09:55:00,354.09,355.0,353.87,354.73,18443.0,352.5443,353.4503,352.3252,353.1815,18443.0
2025-01-07 10:00:00,354.43,354.73,352.78,353.0,21220.0,352.8828,353.1815,351.24,351.459,21220.0
2025-01-07 10:05:00,352.61,353.24,351.85,352.67,5766.0,351.0707,351.698,350.314,351.1305,5766.0
2025-01-07 10:10:00,352.44,353.35,352.35,352.35,12961.0,350.9015,351.8075,350.8119,350.8119,12961.0
2025-01-07 10:15:00,352.63,353.26,352.41,353.26,8919.0,351.0906,351.7179,350.8716,351.7179,8919.0
2025-01-07 10:20:00,353.02,354.11,352.8,354.11,8565.0,351.4789,352.5642,351.2599,352.5642,8565.0
2025-01-07 10:25:00,354.45,354.97,354.0,354.0,18881.0,352.9027,353.4204,352.4547,352.4547,18881.0
2025-01-07 10:30:00,354.29,354.85,354.26,354.51,9180.0,352.7434,353.3009,352.7135,352.9624,9180.0
2025-01-07 10:35:00,354.48,355.92,354.48,355.62,7759.0,352.9326,354.3663,352.9326,354.0676,7759.0
2025-01-07 10:40:00,355.62,356.16,355.31,356.13,13693.0,354.0676,354.6052,353.7589,354.5754,13693.0
2025-01-07 10:45:00,355.92,356.62,355.43,355.43,10485.0,354.3663,355.0632,353.8784,353.8784,10485.0
2025-01-07 10:50:00,355.72,356.68,355.72,356.4,8683.0,354.1671,355.123,354.1671,354.8442,8683.0
2025-01-07 10:55:00,356.39,357.32,355.98,357.29,5900.0,354.8342,355.7602,354.426,355.7303,5900.0
2025-01-07 11:00:00,357.31,357.62,356.93,357.02,9269.0,355.7502,356.0588,355.3719,355.4615,9269.0
2025-01-07 11:05:00,356.8,357.23,356.71,356.97,5716.0,355.2424,355.6706,355.1528,355.4117,5716.0
2025-01-07 11:10:00,356.97,357.17,356.28,356.7,10054.0,355.4117,355.6108,354.7247,355.1429,10054.0
2025-01-07 11:15:00,356.49,356.52,355.64,355.78,10110.0,354.9338,354.9636,354.0875,354.2269,10110.0
2025-01-07 11:20:00,355.95,356.38,355.14,355.21,14234.0,354.3961,354.8243,353.5897,353.6594,14234.0
2025-01-07 11:25:00,355.0,355.9,355.0,355.77,4849.0,353.4503,354.3464,353.4503,354.2169,4849.0
2025-01-07 11:30:00,355.66,356.66,355.65,355.88,6543.0,354.1074,355.103,354.0974,354.3264,6543.0
2025-01-07 11:35:00,355.42,355.85,354.91,355.85,3017.0,353.8685,354.2966,353.3607,354.2966,3017.0
2025-01-07 11:40:00,355.95,356.14,355.54,355.81,3018.0,354.3961,354.5853,353.9879,354.2567,3018.0
2025-01-07 11:45:00,355.71,355.83,355.7,355.81,1200.0,354.1572,354.2767,354.1472,354.2567,1200.0
2025-01-07 11:50:00,355.74,356.12,355.38,355.77,8845.0,354.1871,354.5654,353.8286,354.2169,8845.0
2025-01-07 11:55:00,355.8,355.8,355.14,355.55,7269.0,354.2468,354.2468,353.5897,353.9979,7269.0
2025-01-07 12:00:00,355.6,356.34,355.6,355.98,3551.0,354.0477,354.7844,354.0477,354.426,3551.0
2025-01-07 12:05:00,356.17,356.23,355.52,355.72,4495.0,354.6152,354.6749,353.968,354.1671,4495.0
2025-01-07 12:10:00,355.69,355.97,355.32,355.79,4961.0,354.1373,354.4161,353.7689,354.2368,4961.0
2025-01-07 12:15:00,355.96,356.55,355.93,356.55,2655.0,354.4061,354.9935,354.3762,354.9935,2655.0
2025-01-07 12:20:00,356.37,356.49,355.9,356.19,5369.0,354.8143,354.9338,354.3464,354.6351,5369.0
2025-01-07 12:25:00,355.98,356.0,355.35,355.63,3151.0,354.426,354.4459,353.7988,354.0775,3151.0
2025-01-07 12:30:00,355.86,356.34,355.62,356.12,4141.0,354.3065,354.7844,354.0676,354.5654,4141.0
2025-01-07 12:35:00,356.12,356.32,355.67,355.87,22985.0,354.5654,354.7645,354.1174,354.3165,22985.0
2025-01-07 12:40:00,356.03,356.14,355.55,356.0,6399.0,354.4758,354.5853,353.9979,354.4459,6399.0
2025-01-07 12:45:00,355.68,356.54,355.67,356.4,10661.0,354.1273,354.9836,354.1174,354.8442,10661.0
2025-01-07 12:50:00,356.34,357.04,356.2,357.04,17249.0,354.7844,355.4814,354.645,355.4814,17249.0
2025-01-07 12:55:00,357.08,357.66,357.04,357.66,5011.0,355.5212,356.0987,355.4814,356.0987,5011.0
2025-01-07 13:00:00,357.36,357.68,357.36,357.59,1707.0,355.8,356.1186,355.8,356.029,1707.0
2025-01-07 13:05:00,357.43,358.03,357.43,357.91,2798.0,355.8697,356.4671,355.8697,356.3476,2798.0
2025-01-07 13:10:00,357.69,358.06,357.54,357.75,9411.0,356.1285,356.4969,355.9792,356.1883,9411.0
2025-01-07 13:15:00,357.75,357.75,356.9,357.01,3805.0,356.1883,356.1883,355.342,355.4515,3805.0
2025-01-07 13:20:00,357.02,357.25,356.45,357.12,6383.0,355.4615,355.6905,354.894,355.561,6383.0
2025-01-07 13:25:00,356.89,357.13,356.85,356.92,2206.0,355.332,355.571,355.2922,355.3619,2206.0
2025-01-07 13:30:00,356.92,357.12,356.63,356.88,3816.0,355.3619,355.561,355.0732,355.3221,3816.0
2025-01-07 13:35:00,356.88,356.99,356.57,356.77,3192.0,355.3221,355.4316,355.0134,355.2126,3192.0
2025-01-07 13:40:00,356.75,356.75,356.02,356.21,3452.0,355.1926,355.1926,354.4658,354.655,3452.0
2025-01-07 13:45:00,356.49,357.05,356.4,356.86,2629.0,354.9338,355.4913,354.8442,355.3022,2629.0
2025-01-07 13:50:00,356.86,356.92,356.63,356.74,4619.0,355.3022,355.3619,355.0732,355.1827,4619.0
2025-01-07 13:55:00,356.89,356.89,356.65,356.81,1164.0,355.332,355.332,355.0931,355.2524,1164.0
2025-01-07 14:00:00,356.73,357.02,356.72,356.9,4578.0,355.1727,355.4615,355.1628,355.342,4578.0
2025-01-07 14:05:00,356.86,356.9,356.6,356.63,4046.0,355.3022,355.342,355.0433,355.0732,4046.0
2025-01-07 14:10:00,356.77,357.7,356.77,357.45,3924.0,355.2126,356.1385,355.2126,355.8896,3924.0
2025-01-07 14:15:00,357.44,357.46,356.99,357.17,7590.0,355.8796,355.8995,355.4316,355.6108,7590.0
2025-01-07 14:20:00,357.23,357.69,357.23,357.59,4266.0,355.6706,356.1285,355.6706,356.029,4266.0
2025-01-07 14:25:00,357.58,357.68,357.39,357.68,9679.0,356.019,356.1186,355.8299,356.1186,9679.0
2025-01-07 14:30:00,357.56,357.66,357.35,357.5,3934.0,355.9991,356.0987,355.79,355.9394,3934.0
2025-01-07 14:35:00,357.49,357.49,356.74,356.74,11897.0,355.9294,355.9294,355.1827,355.1827,11897.0
2025-01-07 14:40:00,356.77,357.04,356.57,356.65,8127.0,355.2126,355.4814,355.0134,355.0931,8127.0
2025-01-07 14:45:00,356.89,357.05,356.65,356.85,2485.0,355.332,355.4913,355.0931,355.2922,2485.0
2025-01-07 14:50:00,356.72,356.87,356.4,356.6,6954.0,355.1628,355.3121,354.8442,355.0433,6954.0
2025-01-07 14:55:00,356.57,356.74,355.7,355.7,7707.0,355.0134,355.1827,354.1472,354.1472,7707.0
2025-01-07 15:00:00,355.51,355.7,355.13,355.13,11914.0,353.9581,354.1472,353.5797,353.5797,11914.0
2025-01-07 15:05:00,355.45,355.58,355.24,355.27,3180.0,353.8983,354.0278,353.6892,353.7191,3180.0
2025-01-07 15:10:00,355.26,355.48,355.07,355.36,4894.0,353.7091,353.9282,353.52,353.8087,4894.0
2025-01-07 15:15:00,355.52,356.39,355.52,355.79,13378.0,353.968,354.8342,353.968,354.2368,13378.0
2025-01-07 15:20:00,355.7,355.72,355.12,355.52,10325.0,354.1472,354.1671,353.5698,353.968,10325.0
2025-01-07 15:25:00,355.5,355.91,355.3,355.37,5968.0,353.9481,354.3563,353.749,353.8187,5968.0
2025-01-07 15:30:00,355.37,355.54,355.0,355.31,6682.0,353.8187,353.9879,353.4503,353.7589,6682.0
2025-01-07 15:35:00,355.2,355.28,354.4,354.96,7898.0,353.6494,353.7291,352.8529,353.4105,7898.0
2025-01-07 15:40:00,355.2,355.48,354.63,354.63,7952.0,353.6494,353.9282,353.0819,353.0819,7952.0
2025-01-07 15:45:00,354.73,355.21,354.44,355.02,15714.0,353.1815,353.6594,352.8927,353.4702,15714.0
2025-01-07 15:50:00,355.02,355.45,354.78,355.11,23986.0,353.4702,353.8983,353.2312,353.5598,23986.0
2025-01-07 15:55:00,355.23,355.35,354.94,355.22,72901.0,353.6793,353.7988,353.3905,353.6693,72901.0
2025-01-08 09:30:00,361.31,361.31,355.94,356.41,32675.0,359.7327,359.7327,354.3862,354.8541,32675.0
2025-01-08 09:35:00,356.84,356.84,355.05,356.28,10676.0,355.2823,355.2823,353.5001,354.7247,10676.0
2025-01-08 09:40:00,355.61,356.62,355.49,355.96,4504.0,354.0576,355.0632,353.9381,354.4061,4504.0
2025-01-08 09:45:00,356.13,357.0,354.72,356.96,10970.0,354.5754,355.4416,353.1715,355.4017,10970.0
2025-01-08 09:50:00,357.05,357.28,355.96,355.97,7179.0,355.4913,355.7203,354.4061,354.4161,7179.0
2025-01-08 09:55:00,356.1,356.49,355.71,356.28,6660.0,354.5455,354.9338,354.1572,354.7247,6660.0
2025-01-08 10:00:00,356.5,357.3,356.27,356.98,7439.0,354.9437,355.7402,354.7147,355.4216,7439.0
2025-01-08 10:05:00,356.95,358.48,356.81,358.24,5146.0,355.3918,356.9151,355.2524,356.6761,5146.0
2025-01-08 10:10:00,358.19,358.38,357.49,357.86,5479.0,356.6264,356.8155,355.9294,356.2978,5479.0
2025-01-08 10:15:00,357.92,358.2,357.69,358.02,4826.0,356.3575,356.6363,356.1285,356.4571,4826.0
2025-01-08 10:20:00,358.14,358.73,357.96,358.44,5563.0,356.5766,357.164,356.3974,356.8753,5563.0
2025-01-08 10:25:00,358.78,359.0,358.31,358.59,5283.0,357.2138,357.4328,356.7458,357.0246,5283.0
2025-01-08 10:30:00,358.85,359.26,358.59,358.78,5811.0,357.2835,357.6917,357.0246,357.2138,5811.0
2025-01-08 10:35:00,358.81,359.4,358.81,359.28,3522.0,357.2437,357.8311,357.2437,357.7116,3522.0
2025-01-08 10:40:00,359.25,359.34,358.91,359.17,3120.0,357.6817,357.7713,357.3432,357.6021,3120.0
2025-01-08 10:45:00,359.23,359.65,359.0,359.65,5611.0,357.6618,358.08,357.4328,358.08,5611.0
2025-01-08 10:50:00,359.67,360.11,359.66,360.11,3408.0,358.0999,358.538,358.0899,358.538,3408.0
2025-01-08 10:55:00,360.0,360.08,359.68,360.0,8736.0,358.4285,358.5081,358.1099,358.4285,8736.0
2025-01-08 11:00:00,360.0,360.44,359.66,360.28,43643.0,358.4285,358.8665,358.0899,358.7072,43643.0
2025-01-08 11:05:00,360.64,361.09,360.32,360.76,5550.0,359.0657,359.5137,358.7471,359.1851,5550.0
2025-01-08 11:10:00,360.76,360.81,360.37,360.53,9192.0,359.1851,359.2349,358.7968,358.9561,9192.0
2025-01-08 11:15:00,360.72,360.73,360.26,360.73,4486.0,359.1453,359.1553,358.6873,359.1553,4486.0
2025-01-08 11:20:00,360.71,361.49,360.71,361.29,5445.0,359.1354,359.912,359.1354,359.7128,5445.0
2025-01-08 11:25:00,361.13,361.33,360.88,361.28,7357.0,359.5535,359.7527,359.3046,359.7029,7357.0
2025-01-08 11:30:00,361.43,361.49,361.07,361.49,3778.0,359.8522,359.912,359.4938,359.912,3778.0
2025-01-08 11:35:00,361.58,361.97,361.37,361.97,1954.0,360.0016,360.3899,359.7925,360.3899,1954.0
2025-01-08 11:40:00,362.22,362.29,361.82,362.02,8254.0,360.6388,360.7085,360.2405,360.4396,8254.0
2025-01-08 11:45:00,361.97,362.64,361.97,362.54,2166.0,360.3899,361.0569,360.3899,360.9574,2166.0
2025-01-08 11:50:00,362.53,362.73,362.03,362.4,3948.0,360.9474,361.1465,360.4496,360.818,3948.0
2025-01-08 11:55:00,362.25,362.64,362.25,362.61,1385.0,360.6686,361.0569,360.6686,361.0271,1385.0
2025-01-08 12:00:00,362.64,362.8,362.23,362.35,5737.0,361.0569,361.2162,360.6487,360.7682,5737.0
2025-01-08 12:05:00,362.22,362.34,361.65,361.72,14154.0,360.6388,360.7582,360.0713,360.1409,14154.0
2025-01-08 12:10:00,361.71,361.71,361.13,361.28,3309.0,360.131,360.131,359.5535,359.7029,3309.0
2025-01-08 12:15:00,361.28,361.77,361.27,361.77,2278.0,359.7029,360.1907,359.6929,360.1907,2278.0
2025-01-08 12:20:00,361.81,361.97,361.45,361.69,4532.0,360.2306,360.3899,359.8721,360.1111,4532.0
2025-01-08 12:25:00,361.7,362.16,361.55,361.72,6818.0,360.121,360.579,359.9717,360.1409,6818.0
2025-01-08 12:30:00,361.55,362.09,361.55,361.66,5532.0,359.9717,360.5093,359.9717,360.0812,5532.0
2025-01-08 12:35:00,361.77,361.85,361.27,361.65,4240.0,360.1907,360.2704,359.6929,360.0713,4240.0
2025-01-08 12:40:00,361.62,362.2,361.61,362.2,4753.0,360.0414,360.6189,360.0314,360.6189,4753.0
2025-01-08 12:45:00,362.37,362.56,361.74,361.92,3908.0,360.7881,360.9773,360.1609,360.3401,3908.0
2025-01-08 12:50:00,361.95,362.05,361.66,361.67,2228.0,360.3699,360.4695,360.0812,360.0912,2228.0
2025-01-08 12:55:00,361.66,362.11,361.54,361.93,2434.0,360.0812,360.5292,359.9617,360.35,2434.0
2025-01-08 13:00:00,361.92,362.57,361.92,362.01,6645.0,360.3401,360.9872,360.3401,360.4297,6645.0
2025-01-08 13:05:00,361.94,362.21,361.94,362.21,598.0,360.36,360.6288,360.36,360.6288,598.0
2025-01-08 13:10:00,361.99,362.09,361.73,362.09,1524.0,360.4098,360.5093,360.1509,360.5093,1524.0
2025-01-08 13:15:00,362.1,362.54,361.99,362.38,2507.0,360.5193,360.9574,360.4098,360.7981,2507.0
2025-01-08 13:20:00,362.2,362.41,361.93,362.4,3008.0,360.6189,360.8279,360.35,360.818,3008.0
2025-01-08 13:25:00,362.51,363.01,362.4,363.01,2876.0,360.9275,361.4253,360.818,361.4253,2876.0
2025-01-08 13:30:00,363.0,363.73,362.88,363.46,10596.0,361.4154,362.1422,361.2959,361.8734,10596.0
2025-01-08 13:35:00,363.46,364.08,363.34,364.08,5565.0,361.8734,362.4906,361.7539,362.4906,5565.0
2025-01-08 13:40:00,364.1,364.26,363.5,363.92,5036.0,362.5106,362.6699,361.9132,362.3313,5036.0
2025-01-08 13:45:00,363.92,363.93,363.28,363.28,4437.0,362.3313,362.3413,361.6941,361.6941,4437.0
2025-01-08 13:50:00,363.16,363.26,362.52,362.76,3513.0,361.5747,361.6742,360.9375,361.1764,3513.0
2025-01-08 13:55:00,362.67,362.89,362.25,362.89,3921.0,361.0868,361.3058,360.6686,361.3058,3921.0
2025-01-08 14:00:00,362.69,362.9,362.34,362.83,5163.0,361.1067,361.3158,360.7582,361.2461,5163.0
2025-01-08 14:05:00,362.94,363.82,362.94,363.65,3913.0,361.3556,362.2318,361.3556,362.0625,3913.0
2025-01-08 14:10:00,363.8,364.04,363.43,363.55,7373.0,362.2119,362.4508,361.8435,361.963,7373.0
2025-01-08 14:15:00,363.55,364.16,363.55,364.16,7625.0,361.963,362.5703,361.963,362.5703,7625.0
2025-01-08 14:20:00,364.09,364.38,364.09,364.36,2912.0,362.5006,362.7893,362.5006,362.7694,2912.0
2025-01-08 14:25:00,364.29,364.95,364.04,364.66,4289.0,362.6997,363.3568,362.4508,363.0681,4289.0
2025-01-08 14:30:00,364.57,364.57,363.94,364.22,3414.0,362.9785,362.9785,362.3513,362.63,3414.0
2025-01-08 14:35:00,364.27,364.56,363.97,364.16,6611.0,362.6798,362.9686,362.3811,362.5703,6611.0
2025-01-08 14:40:00,364.16,364.26,363.79,363.97,10582.0,362.5703,362.6699,362.2019,362.3811,10582.0
2025-01-08 14:45:00,364.1,364.15,363.89,364.12,3081.0,362.5106,362.5603,362.3015,362.5305,3081.0
2025-01-08 14:50:00,364.07,364.07,363.61,363.74,3960.0,362.4807,362.4807,362.0227,362.1521,3960.0
2025-01-08 14:55:00,363.68,364.0,363.44,363.61,2269.0,362.0924,362.411,361.8534,362.0227,2269.0
2025-01-08 15:00:00,363.8,364.24,363.56,364.09,10248.0,362.2119,362.6499,361.9729,362.5006,10248.0
2025-01-08 15:05:00,364.28,364.52,363.42,363.67,7192.0,362.6898,362.9287,361.8335,362.0824,7192.0
2025-01-08 15:10:00,363.79,363.96,363.33,363.33,4554.0,362.2019,362.3712,361.7439,361.7439,4554.0
2025-01-08 15:15:00,363.44,364.1,363.44,363.73,14005.0,361.8534,362.5106,361.8534,362.1422,14005.0
2025-01-08 15:20:00,363.9,364.2,363.56,364.03,13342.0,362.3114,362.6101,361.9729,362.4409,13342.0
2025-01-08 15:25:00,364.09,364.48,363.86,364.44,9025.0,362.5006,362.8889,362.2716,362.8491,9025.0
2025-01-08 15:30:00,363.98,364.35,363.96,364.02,8903.0,362.3911,362.7595,362.3712,362.4309,8903.0
2025-01-08 15:35:00,364.17,364.32,363.38,363.61,7315.0,362.5803,362.7296,361.7937,362.0227,7315.0
2025-01-08 15:40:00,363.47,363.93,363.41,363.93,6773.0,361.8833,362.3413,361.8236,362.3413,6773.0
2025-01-08 15:45:00,363.83,364.15,363.51,364.11,12862.0,362.2417,362.5603,361.9231,362.5205,12862.0
2025-01-08 15:50:00,364.12,364.53,363.92,364.31,20488.0,362.5305,362.9387,362.3313,362.7196,20488.0
2025-01-08 15:55:00,364.27,364.75,363.88,363.91,57309.0,362.6798,363.1577,362.2915,362.3214,57309.0
2025-01-10 09:30:00,361.62,367.7,361.16,367.03,45594.0,360.0414,366.0948,359.5834,365.4278,45594.0
2025-01-10 09:35:00,368.11,368.12,366.84,366.84,4986.0,366.5031,366.513,365.2386,365.2386,4986.0
2025-01-10 09:40:00,366.7,368.76,366.7,368.69,7293.0,365.0992,367.1502,365.0992,367.0805,7293.0
2025-01-10 09:45:00,368.69,368.82,366.59,366.99,12467.0,367.0805,367.21,364.9897,365.3879,12467.0
2025-01-10 09:50:00,366.64,367.2,365.93,365.93,8235.0,365.0395,365.597,364.3326,364.3326,8235.0
2025-01-10 09:55:00,365.93,366.74,365.04,366.06,36129.0,364.3326,365.139,363.4465,364.462,36129.0
2025-01-10 10:00:00,366.06,366.06,364.23,364.95,7671.0,364.462,364.462,362.64,363.3568,7671.0
2025-01-10 10:05:00,364.94,365.68,364.61,365.33,5106.0,363.3469,364.0837,363.0183,363.7352,5106.0
2025-01-10 10:10:00,365.46,366.48,365.36,365.37,7663.0,363.8646,364.8802,363.7651,363.775,7663.0
2025-01-10 10:15:00,365.43,366.38,365.27,366.06,6859.0,363.8348,364.7806,363.6755,364.462,6859.0
2025-01-10 10:20:00,366.08,367.26,366.04,366.8,12038.0,364.4819,365.6568,364.4421,365.1988,12038.0
2025-01-10 10:25:00,366.87,366.96,366.5,366.69,5341.0,365.2685,365.3581,364.9001,365.0893,5341.0
2025-01-10 10:30:00,366.48,366.74,365.94,366.74,3783.0,364.8802,365.139,364.3425,365.139,3783.0
2025-01-10 10:35:00,366.55,366.66,366.02,366.33,6699.0,364.9499,365.0594,364.4222,364.7308,6699.0
2025-01-10 10:40:00,365.86,366.33,365.66,366.24,7212.0,364.2629,364.7308,364.0637,364.6412,7212.0
2025-01-10 10:45:00,366.27,366.66,366.07,366.49,5054.0,364.6711,365.0594,364.472,364.8901,5054.0
2025-01-10 10:50:00,366.43,366.75,366.18,366.72,3990.0,364.8304,365.149,364.5815,365.1191,3990.0
2025-01-10 10:55:00,366.73,367.75,366.53,367.73,4685.0,365.1291,366.1446,364.93,366.1247,4685.0
2025-01-10 11:00:00,367.54,367.76,366.37,366.48,10606.0,365.9355,366.1546,364.7707,364.8802,10606.0
2025-01-10 11:05:00,366.49,366.87,366.2,366.22,3066.0,364.8901,365.2685,364.6014,364.6213,3066.0
2025-01-10 11:10:00,366.34,366.69,366.11,366.21,5345.0,364.7408,365.0893,364.5118,364.6113,5345.0
2025-01-10 11:15:00,366.01,366.42,365.44,365.81,2285.0,364.4122,364.8204,363.8447,364.2131,2285.0
2025-01-10 11:20:00,365.63,366.05,365.62,365.63,4921.0,364.0339,364.452,364.0239,364.0339,4921.0
2025-01-10 11:25:00,365.59,365.59,365.05,365.24,3593.0,363.9941,363.9941,363.4564,363.6456,3593.0
2025-01-10 11:30:00,365.23,365.28,364.45,364.46,2704.0,363.6356,363.6854,362.859,362.869,2704.0
2025-01-10 11:35:00,364.48,365.31,364.48,364.74,5230.0,362.8889,363.7153,362.8889,363.1478,5230.0
2025-01-10 11:40:00,364.72,365.69,364.72,365.48,2300.0,363.1279,364.0936,363.1279,363.8845,2300.0
2025-01-10 11:45:00,365.47,365.51,365.0,365.01,7889.0,363.8746,363.9144,363.4066,363.4166,7889.0
2025-01-10 11:50:00,365.0,365.14,364.79,365.13,2783.0,363.4066,363.546,363.1975,363.5361,2783.0
2025-01-10 11:55:00,365.02,365.02,364.13,364.42,4280.0,363.4265,363.4265,362.5404,362.8292,4280.0
2025-01-10 12:00:00,364.14,364.14,363.06,363.06,1700.0,362.5504,362.5504,361.4751,361.4751,1700.0
2025-01-10 12:05:00,363.07,363.34,362.99,363.2,4600.0,361.4851,361.7539,361.4054,361.6145,4600.0
2025-01-10 12:10:00,363.13,363.43,363.11,363.37,1534.0,361.5448,361.8435,361.5249,361.7837,1534.0
2025-01-10 12:15:00,363.44,363.68,363.09,363.47,3320.0,361.8534,362.0924,361.505,361.8833,3320.0
2025-01-10 12:20:00,363.39,363.59,363.0,363.2,2810.0,361.8037,362.0028,361.4154,361.6145,2810.0
2025-01-10 12:25:00,362.97,363.54,362.97,363.5,3360.0,361.3855,361.953,361.3855,361.9132,3360.0
2025-01-10 12:30:00,363.54,363.78,363.33,363.71,1247.0,361.953,362.192,361.7439,362.1223,1247.0
2025-01-10 12:35:00,363.58,364.34,363.29,364.34,6194.0,361.9928,362.7495,361.7041,362.7495,6194.0
2025-01-10 12:40:00,364.27,364.48,364.01,364.43,3229.0,362.6798,362.8889,362.421,362.8391,3229.0
2025-01-10 12:45:00,364.3,364.43,364.22,364.41,1000.0,362.7097,362.8391,362.63,362.8192,1000.0
2025-01-10 12:50:00,364.38,364.4,363.84,364.15,6320.0,362.7893,362.8093,362.2517,362.5603,6320.0
2025-01-10 12:55:00,364.13,364.36,364.01,364.31,3859.0,362.5404,362.7694,362.421,362.7196,3859.0
2025-01-10 13:00:00,364.14,364.39,363.85,364.17,7268.0,362.5504,362.7993,362.2617,362.5803,7268.0
2025-01-10 13:05:00,364.07,364.47,364.06,364.34,2036.0,362.4807,362.8789,362.4707,362.7495,2036.0
2025-01-10 13:10:00,364.51,365.19,364.51,365.19,1839.0,362.9188,363.5958,362.9188,363.5958,1839.0
2025-01-10 13:15:00,365.19,365.28,364.73,365.26,4440.0,363.5958,363.6854,363.1378,363.6655,4440.0
2025-01-10 13:20:00,365.25,365.56,365.03,365.56,4091.0,363.6555,363.9642,363.4365,363.9642,4091.0
2025-01-10 13:25:00,365.58,366.4,365.37,366.16,15838.0,363.9841,364.8005,363.775,364.5616,15838.0
2025-01-10 13:30:00,366.02,366.52,365.73,366.52,6616.0,364.4222,364.92,364.1334,364.92,6616.0
2025-01-10 13:35:00,366.4,366.96,366.22,366.96,4049.0,364.8005,365.3581,364.6213,365.3581,4049.0
2025-01-10 13:40:00,367.04,367.34,366.72,367.34,2552.0,365.4377,365.7364,365.1191,365.7364,2552.0
2025-01-10 13:45:00,367.27,367.6,367.04,367.6,5785.0,365.6667,365.9953,365.4377,365.9953,5785.0
2025-01-10 13:50:00,367.57,368.04,367.27,368.04,5984.0,365.9654,366.4334,365.6667,366.4334,5984.0
2025-01-10 13:55:00,368.05,368.42,367.88,368.23,2736.0,366.4433,366.8117,366.2741,366.6225,2736.0
2025-01-10 14:00:00,368.29,368.38,367.47,367.63,9633.0,366.6823,366.7719,365.8658,366.0251,9633.0
2025-01-10 14:05:00,367.61,367.67,366.78,366.83,6114.0,366.0052,366.065,365.1789,365.2286,6114.0
2025-01-10 14:10:00,366.62,366.98,366.41,366.55,3918.0,365.0196,365.378,364.8105,364.9499,3918.0
2025-01-10 14:15:00,366.37,366.53,366.15,366.38,2654.0,364.7707,364.93,364.5516,364.7806,2654.0
2025-01-10 14:20:00,366.23,366.8,366.23,366.66,3088.0,364.6313,365.1988,364.6313,365.0594,3088.0
2025-01-10 14:25:00,366.89,367.07,366.67,366.77,4410.0,365.2884,365.4676,365.0693,365.1689,4410.0
2025-01-10 14:30:00,366.74,366.74,365.88,366.06,4711.0,365.139,365.139,364.2828,364.462,4711.0
2025-01-10 14:35:00,366.06,366.32,365.9,366.32,4996.0,364.462,364.7209,364.3027,364.7209,4996.0
2025-01-10 14:40:00,366.3,366.44,365.78,366.08,6398.0,364.701,364.8403,364.1832,364.4819,6398.0
2025-01-10 14:45:00,366.15,366.23,365.78,365.89,5865.0,364.5516,364.6313,364.1832,364.2927,5865.0
2025-01-10 14:50:00,365.97,366.25,365.95,366.25,2955.0,364.3724,364.6512,364.3525,364.6512,2955.0
2025-01-10 14:55:00,366.31,366.73,366.29,366.62,3731.0,364.7109,365.1291,364.691,365.0196,3731.0
2025-01-10 15:00:00,366.65,366.7,365.79,365.85,6812.0,365.0494,365.0992,364.1932,364.2529,6812.0
2025-01-10 15:05:00,366.53,366.76,366.32,366.53,4404.0,364.93,365.1589,364.7209,364.93,4404.0
2025-01-10 15:10:00,366.39,366.39,365.36,365.36,4589.0,364.7906,364.7906,363.7651,363.7651,4589.0
2025-01-10 15:15:00,365.34,365.59,364.97,365.17,4151.0,363.7451,363.9941,363.3768,363.5759,4151.0
2025-01-10 15:20:00,365.23,365.61,365.2,365.59,4352.0,363.6356,364.014,363.6058,363.9941,4352.0
2025-01-10 15:25:00,365.53,365.77,365.38,365.73,6641.0,363.9343,364.1733,363.785,364.1334,6641.0
2025-01-10 15:30:00,365.73,365.83,364.95,365.04,6449.0,364.1334,364.233,363.3568,363.4465,6449.0
2025-01-10 15:35:00,365.06,365.61,365.01,365.34,9180.0,363.4664,364.014,363.4166,363.7451,9180.0
2025-01-10 15:40:00,364.88,365.39,364.85,365.31,8470.0,363.2872,363.7949,363.2573,363.7153,8470.0
2025-01-10 15:45:00,365.17,365.21,364.78,365.19,10216.0,363.5759,363.6157,363.1876,363.5958,10216.0
2025-01-10 15:50:00,365.04,366.02,365.03,366.02,10372.0,363.4465,364.4222,363.4365,364.4222,10372.0
2025-01-10 15:55:00,365.97,366.53,365.6,365.86,57659.0,364.3724,364.93,364.004,364.2629,57659.0
2025-01-13 09:30:00,363.65,365.6,362.9,364.96,24132.0,362.0625,364.004,361.3158,363.3668,24132.0
2025-01-13 09:35:00,364.71,364.71,363.05,363.8,7385.0,363.1179,363.1179,361.4651,362.2119,7385.0
2025-01-13 09:40:00,363.57,365.38,363.23,365.25,3195.0,361.9829,363.785,361.6444,363.6555,3195.0
2025-01-13 09:45:00,365.25,365.78,364.71,365.28,3470.0,363.6555,364.1832,363.1179,363.6854,3470.0
2025-01-13 09:50:00,364.72,366.62,364.69,366.46,14742.0,363.1279,365.0196,363.098,364.8603,14742.0
2025-01-13 09:55:00,366.26,367.72,365.91,367.67,10248.0,364.6611,366.1148,364.3127,366.065,10248.0
2025-01-13 10:00:00,367.42,367.85,365.26,365.88,20895.0,365.8161,366.2442,363.6655,364.2828,20895.0
2025-01-13 10:05:00,365.88,366.52,365.62,366.49,22689.0,364.2828,364.92,364.0239,364.8901,22689.0
2025-01-13 10:10:00,366.12,366.65,364.88,365.22,28672.0,364.5217,365.0494,363.2872,363.6257,28672.0
2025-01-13 10:15:00,365.45,365.69,365.05,365.52,15833.0,363.8547,364.0936,363.4564,363.9244,15833.0
2025-01-13 10:20:00,365.02,365.12,363.83,363.83,9900.0,363.4265,363.5261,362.2417,362.2417,9900.0
2025-01-13 10:25:00,363.75,364.04,363.18,363.56,2742.0,362.1621,362.4508,361.5946,361.9729,2742.0
2025-01-13 10:30:00,363.56,364.09,363.55,363.66,7469.0,361.9729,362.5006,361.963,362.0725,7469.0
2025-01-13 10:35:00,363.66,364.08,363.12,363.86,7152.0,362.0725,362.4906,361.5348,362.2716,7152.0
2025-01-13 10:40:00,364.02,364.45,363.61,364.25,12390.0,362.4309,362.859,362.0227,362.6599,12390.0
2025-01-13 10:45:00,364.05,364.41,363.62,363.84,12000.0,362.4608,362.8192,362.0327,362.2517,12000.0
2025-01-13 10:50:00,363.81,364.12,363.36,363.77,5400.0,362.2218,362.5305,361.7738,362.182,5400.0
2025-01-13 10:55:00,363.78,363.78,363.3,363.33,1412.0,362.192,362.192,361.7141,361.7439,1412.0
2025-01-13 11:00:00,363.35,363.35,362.32,362.58,7780.0,361.7638,361.7638,360.7383,360.9972,7780.0
2025-01-13 11:05:00,362.58,362.77,362.18,362.56,4532.0,360.9972,361.1864,360.5989,360.9773,4532.0
2025-01-13 11:10:00,362.54,362.85,362.28,362.29,1462.0,360.9574,361.266,360.6985,360.7085,1462.0
2025-01-13 11:15:00,362.65,362.77,362.01,362.67,3380.0,361.0669,361.1864,360.4297,361.0868,3380.0
2025-01-13 11:20:00,362.48,362.83,362.47,362.79,4100.0,360.8976,361.2461,360.8877,361.2063,4100.0
2025-01-13 11:25:00,362.81,363.09,362.8,363.06,4673.0,361.2262,361.505,361.2162,361.4751,4673.0
2025-01-13 11:30:00,363.02,363.02,362.04,362.31,9971.0,361.4353,361.4353,360.4596,360.7284,9971.0
2025-01-13 11:35:00,362.44,362.8,361.75,361.98,9286.0,360.8578,361.2162,360.1708,360.3998,9286.0
2025-01-13 11:40:00,362.31,363.47,362.24,363.39,7026.0,360.7284,361.8833,360.6587,361.8037,7026.0
2025-01-13 11:45:00,363.4,363.4,362.51,362.51,2000.0,361.8136,361.8136,360.9275,360.9275,2000.0
2025-01-13 11:50:00,362.96,362.96,362.33,362.33,2145.0,361.3755,361.3755,360.7483,360.7483,2145.0
2025-01-13 11:55:00,362.28,362.29,361.84,362.03,7276.0,360.6985,360.7085,360.2604,360.4496,7276.0
2025-01-13 12:00:00,361.97,362.31,361.67,362.22,4416.0,360.3899,360.7284,360.0912,360.6388,4416.0
2025-01-13 12:05:00,362.19,362.49,361.93,362.44,1907.0,360.6089,360.9076,360.35,360.8578,1907.0
2025-01-13 12:10:00,362.65,362.79,362.51,362.72,7252.0,361.0669,361.2063,360.9275,361.1366,7252.0
2025-01-13 12:15:00,362.69,363.45,362.68,363.39,2020.0,361.1067,361.8634,361.0968,361.8037,2020.0
2025-01-13 12:20:00,363.46,363.64,363.16,363.31,4948.0,361.8734,362.0526,361.5747,361.724,4948.0
2025-01-13 12:25:00,363.11,363.32,362.77,363.14,2994.0,361.5249,361.734,361.1864,361.5548,2994.0
2025-01-13 12:30:00,362.88,363.27,362.88,363.19,1970.0,361.2959,361.6842,361.2959,361.6045,1970.0
2025-01-13 12:35:00,363.18,363.33,362.79,362.91,2926.0,361.5946,361.7439,361.2063,361.3258,2926.0
2025-01-13 12:40:00,362.97,363.13,362.88,362.99,2550.0,361.3855,361.5448,361.2959,361.4054,2550.0
2025-01-13 12:45:00,362.94,363.44,362.94,363.44,4596.0,361.3556,361.8534,361.3556,361.8534,4596.0
2025-01-13 12:50:00,363.29,363.4,362.87,363.05,5680.0,361.7041,361.8136,361.2859,361.4651,5680.0
2025-01-13 12:55:00,363.31,364.02,363.21,364.01,4888.0,361.724,362.4309,361.6244,362.421,4888.0
2025-01-13 13:00:00,363.77,363.77,362.55,362.67,7870.0,362.182,362.182,360.9673,361.0868,7870.0
2025-01-13 13:05:00,362.84,363.25,362.76,363.25,2937.0,361.2561,361.6643,361.1764,361.6643,2937.0
2025-01-13 13:10:00,363.1,363.35,362.99,362.99,979.0,361.5149,361.7638,361.4054,361.4054,979.0
2025-01-13 13:15:00,363.28,363.32,362.87,362.87,3943.0,361.6941,361.734,361.2859,361.2859,3943.0
2025-01-13 13:20:00,362.96,362.96,362.54,362.68,3664.0,361.3755,361.3755,360.9574,361.0968,3664.0
2025-01-13 13:25:00,362.75,363.0,362.37,362.61,4502.0,361.1665,361.4154,360.7881,361.0271,4502.0
2025-01-13 13:30:00,362.58,362.85,362.57,362.61,2939.0,360.9972,361.266,360.9872,361.0271,2939.0
2025-01-13 13:35:00,362.88,362.93,362.58,362.63,6669.0,361.2959,361.3457,360.9972,361.047,6669.0
2025-01-13 13:40:00,362.65,362.87,362.48,362.51,3038.0,361.0669,361.2859,360.8976,360.9275,3038.0
2025-01-13 13:45:00,362.48,363.17,362.48,362.92,2628.0,360.8976,361.5846,360.8976,361.3357,2628.0
2025-01-13 13:50:00,362.91,362.96,362.16,362.37,2196.0,361.3258,361.3755,360.579,360.7881,2196.0
2025-01-13 13:55:00,361.98,362.31,361.98,362.16,2200.0,360.3998,360.7284,360.3998,360.579,2200.0
2025-01-13 14:00:00,362.16,362.26,361.87,361.92,3989.0,360.579,360.6786,360.2903,360.3401,3989.0
2025-01-13 14:05:00,361.74,362.16,361.73,361.77,3052.0,360.1609,360.579,360.1509,360.1907,3052.0
2025-01-13 14:10:00,361.88,362.12,361.76,361.79,3584.0,360.3003,360.5392,360.1808,360.2106,3584.0
2025-01-13 14:15:00,361.8,362.17,361.79,362.1,7359.0,360.2206,360.589,360.2106,360.5193,7359.0
2025-01-13 14:20:00,362.26,362.28,361.79,362.04,4284.0,360.6786,360.6985,360.2106,360.4596,4284.0
2025-01-13 14:25:00,361.86,362.54,361.75,362.21,12458.0,360.2803,360.9574,360.1708,360.6288,12458.0
2025-01-13 14:30:00,362.55,362.57,362.1,362.1,3085.0,360.9673,360.9872,360.5193,360.5193,3085.0
2025-01-13 14:35:00,362.31,362.62,362.22,362.62,6080.0,360.7284,361.037,360.6388,361.037,6080.0
2025-01-13 14:40:00,362.53,362.79,362.53,362.58,2830.0,360.9474,361.2063,360.9474,360.9972,2830.0
2025-01-13 14:45:00,362.38,362.42,362.12,362.13,3025.0,360.7981,360.8379,360.5392,360.5492,3025.0
2025-01-13 14:50:00,362.05,362.53,362.05,362.53,8756.0,360.4695,360.9474,360.4695,360.9474,8756.0
2025-01-13 14:55:00,362.45,362.86,362.45,362.68,9075.0,360.8678,361.276,360.8678,361.0968,9075.0
2025-01-13 15:00:00,362.68,362.77,362.57,362.69,5787.0,361.0968,361.1864,360.9872,361.1067,5787.0
2025-01-13 15:05:00,362.77,363.14,362.66,362.81,9173.0,361.1864,361.5548,361.0768,361.2262,9173.0
2025-01-13 15:10:00,362.69,363.11,362.67,362.75,11837.0,361.1067,361.5249,361.0868,361.1665,11837.0
2025-01-13 15:15:00,362.6,362.68,362.03,362.25,13651.0,361.0171,361.0968,360.4496,360.6686,13651.0
2025-01-13 15:20:00,362.36,362.49,362.03,362.03,7368.0,360.7782,360.9076,360.4496,360.4496,7368.0
2025-01-13 15:25:00,362.03,362.18,361.78,361.92,9708.0,360.4496,360.5989,360.2007,360.3401,9708.0
2025-01-13 15:30:00,361.92,361.94,361.5,361.6,10288.0,360.3401,360.36,359.9219,360.0215,10288.0
2025-01-13 15:35:00,361.45,361.73,361.15,361.16,17016.0,359.8721,360.1509,359.5734,359.5834,17016.0
2025-01-13 15:40:00,361.15,361.64,361.03,361.03,16116.0,359.5734,360.0613,359.454,359.454,16116.0
2025-01-13 15:45:00,361.04,361.54,360.81,360.84,22748.0,359.4639,359.9617,359.2349,359.2648,22748.0
2025-01-13 15:50:00,360.96,361.73,360.95,360.98,39517.0,359.3843,360.1509,359.3743,359.4042,39517.0
2025-01-13 15:55:00,361.06,361.13,360.76,360.91,126036.0,359.4838,359.5535,359.1851,359.3345,126036.0
2025-01-14 09:30:00,362.83,363.3,361.92,362.87,12631.0,361.2461,361.7141,360.3401,361.2859,12631.0
2025-01-14 09:35:00,363.61,363.61,361.68,361.97,2436.0,362.0227,362.0227,360.1011,360.3899,2436.0
2025-01-14 09:40:00,361.86,362.0,361.27,361.96,2233.0,360.2803,360.4197,359.6929,360.3799,2233.0
2025-01-14 09:45:00,362.12,362.39,361.55,362.08,9972.0,360.5392,360.808,359.9717,360.4994,9972.0
2025-01-14 09:50:00,361.76,361.84,361.37,361.38,2506.0,360.1808,360.2604,359.7925,359.8024,2506.0
2025-01-14 09:55:00,361.47,361.49,360.98,361.05,1720.0,359.892,359.912,359.4042,359.4739,1720.0
2025-01-14 10:00:00,361.4,362.17,361.4,361.92,6393.0,359.8223,360.589,359.8223,360.3401,6393.0
2025-01-14 10:05:00,361.55,362.25,361.54,361.75,5337.0,359.9717,360.6686,359.9617,360.1708,5337.0
2025-01-14 10:10:00,361.94,361.94,361.29,361.44,1982.0,360.36,360.36,359.7128,359.8622,1982.0
2025-01-14 10:15:00,361.78,362.19,361.77,362.12,7797.0,360.2007,360.6089,360.1907,360.5392,7797.0
2025-01-14 10:20:00,362.06,362.14,361.85,362.02,2379.0,360.4795,360.5591,360.2704,360.4396,2379.0
2025-01-14 10:25:00,362.03,362.49,361.87,362.22,10400.0,360.4496,360.9076,360.2903,360.6388,10400.0
2025-01-14 10:30:00,361.66,361.92,361.36,361.67,3847.0,360.0812,360.3401,359.7825,360.0912,3847.0
2025-01-14 10:35:00,361.69,362.09,361.54,361.58,10869.0,360.1111,360.5093,359.9617,360.0016,10869.0
2025-01-14 10:40:00,361.79,361.79,361.58,361.77,2578.0,360.2106,360.2106,360.0016,360.1907,2578.0
2025-01-14 10:45:00,361.78,361.78,360.95,361.11,4174.0,360.2007,360.2007,359.3743,359.5336,4174.0
2025-01-14 10:50:00,361.07,361.09,360.8,360.96,3319.0,359.4938,359.5137,359.225,359.3843,3319.0
2025-01-14 10:55:00,361.04,361.33,360.81,361.18,2437.0,359.4639,359.7527,359.2349,359.6033,2437.0
2025-01-14 11:00:00,360.91,361.1,360.0,360.33,5249.0,359.3345,359.5237,358.4285,358.757,5249.0
2025-01-14 11:05:00,360.3,360.87,360.18,360.66,2300.0,358.7271,359.2947,358.6077,359.0856,2300.0
2025-01-14 11:10:00,360.92,360.92,360.01,360.01,6421.0,359.3444,359.3444,358.4384,358.4384,6421.0
2025-01-14 11:15:00,360.35,360.52,360.0,360.46,2564.0,358.7769,358.9462,358.4285,358.8864,2564.0
2025-01-14 11:20:00,360.5,361.03,360.5,360.69,1550.0,358.9263,359.454,358.9263,359.1154,1550.0
2025-01-14 11:25:00,360.66,361.03,360.66,360.7,1648.0,359.0856,359.454,359.0856,359.1254,1648.0
2025-01-14 11:30:00,360.56,360.56,360.54,360.54,400.0,358.986,358.986,358.9661,358.9661,400.0
2025-01-14 11:35:00,360.53,360.53,360.0,360.29,1311.0,358.9561,358.9561,358.4285,358.7172,1311.0
2025-01-14 11:40:00,360.29,360.32,359.87,360.04,1654.0,358.7172,358.7471,358.299,358.4683,1654.0
2025-01-14 11:45:00,360.04,360.11,359.52,360.1,5975.0,358.4683,358.538,357.9506,358.528,5975.0
2025-01-14 11:50:00,359.88,360.09,359.67,359.78,2418.0,358.309,358.5181,358.0999,358.2094,2418.0
2025-01-14 11:55:00,359.97,360.07,359.32,359.32,5071.0,358.3986,358.4982,357.7514,357.7514,5071.0
2025-01-14 12:00:00,359.41,359.87,359.39,359.87,5006.0,357.841,358.299,357.8211,358.299,5006.0
2025-01-14 12:05:00,359.68,359.89,359.62,359.77,2808.0,358.1099,358.3189,358.0501,358.1995,2808.0
2025-01-14 12:10:00,359.77,360.0,359.77,359.83,1168.0,358.1995,358.4285,358.1995,358.2592,1168.0
2025-01-14 12:15:00,359.68,359.9,359.59,359.59,2676.0,358.1099,358.3289,358.0202,358.0202,2676.0
2025-01-14 12:20:00,359.66,359.82,359.54,359.54,2143.0,358.0899,358.2492,357.9705,357.9705,2143.0
2025-01-14 12:25:00,359.63,360.23,359.63,360.14,6024.0,358.0601,358.6575,358.0601,358.5678,6024.0
2025-01-14 12:30:00,360.06,360.1,359.78,359.78,5482.0,358.4882,358.528,358.2094,358.2094,5482.0
2025-01-14 12:35:00,359.8,360.18,359.64,359.97,13796.0,358.2293,358.6077,358.07,358.3986,13796.0
2025-01-14 12:40:00,360.04,361.0,359.99,360.77,6858.0,358.4683,359.4241,358.4185,359.1951,6858.0
2025-01-14 12:45:00,360.74,360.94,360.56,360.82,5797.0,359.1652,359.3644,358.986,359.2449,5797.0
2025-01-14 12:50:00,360.64,360.79,360.64,360.79,1300.0,359.0657,359.215,359.0657,359.215,1300.0
2025-01-14 12:55:00,360.66,360.67,360.03,360.05,6010.0,359.0856,359.0955,358.4583,358.4782,6010.0
2025-01-14 13:00:00,360.04,360.35,360.04,360.35,3582.0,358.4683,358.7769,358.4683,358.7769,3582.0
2025-01-14 13:05:00,360.35,360.75,360.27,360.69,2200.0,358.7769,359.1752,358.6973,359.1154,2200.0
2025-01-14 13:10:00,360.43,361.0,360.41,360.73,14059.0,358.8566,359.4241,358.8367,359.1553,14059.0
2025-01-14 13:15:00,360.63,361.0,360.44,360.45,10507.0,359.0557,359.4241,358.8665,358.8765,10507.0
2025-01-14 13:20:00,360.71,361.08,360.58,361.04,16197.0,359.1354,359.5037,359.0059,359.4639,16197.0
2025-01-14 13:25:00,361.04,361.42,360.76,361.39,4163.0,359.4639,359.8423,359.1851,359.8124,4163.0
2025-01-14 13:30:00,361.38,361.39,360.81,361.28,2356.0,359.8024,359.8124,359.2349,359.7029,2356.0
2025-01-14 13:35:00,361.29,361.54,361.29,361.37,1000.0,359.7128,359.9617,359.7128,359.7925,1000.0
2025-01-14 13:40:00,361.59,361.72,361.21,361.21,2889.0,360.0115,360.1409,359.6332,359.6332,2889.0
2025-01-14 13:45:00,361.37,361.66,361.28,361.51,1090.0,359.7925,360.0812,359.7029,359.9319,1090.0
2025-01-14 13:50:00,361.59,361.8,361.37,361.37,2846.0,360.0115,360.2206,359.7925,359.7925,2846.0
2025-01-14 13:55:00,361.4,361.73,361.2,361.2,3412.0,359.8223,360.1509,359.6232,359.6232,3412.0
2025-01-14 14:00:00,361.2,361.2,360.77,361.04,2917.0,359.6232,359.6232,359.1951,359.4639,2917.0
2025-01-14 14:05:00,361.03,361.46,361.03,361.42,6528.0,359.454,359.8821,359.454,359.8423,6528.0
2025-01-14 14:10:00,361.61,362.22,361.45,362.19,33445.0,360.0314,360.6388,359.8721,360.6089,33445.0
2025-01-14 14:15:00,362.31,362.37,361.95,362.11,12400.0,360.7284,360.7881,360.3699,360.5292,12400.0
2025-01-14 14:20:00,362.0,362.29,361.74,361.99,5705.0,360.4197,360.7085,360.1609,360.4098,5705.0
2025-01-14 14:25:00,362.5,362.55,362.02,362.3,2311.0,360.9175,360.9673,360.4396,360.7184,2311.0
2025-01-14 14:30:00,362.29,362.55,362.01,362.43,4542.0,360.7085,360.9673,360.4297,360.8478,4542.0
2025-01-14 14:35:00,362.37,362.68,362.08,362.1,4455.0,360.7881,361.0968,360.4994,360.5193,4455.0
2025-01-14 14:40:00,362.3,362.44,362.0,362.19,5571.0,360.7184,360.8578,360.4197,360.6089,5571.0
2025-01-14 14:45:00,362.13,362.36,362.0,362.21,2913.0,360.5492,360.7782,360.4197,360.6288,2913.0
2025-01-14 14:50:00,362.12,362.21,361.77,361.8,4639.0,360.5392,360.6288,360.1907,360.2206,4639.0
2025-01-14 14:55:00,361.75,361.78,361.0,361.0,3949.0,360.1708,360.2007,359.4241,359.4241,3949.0
2025-01-14 15:00:00,361.0,361.23,360.59,360.59,3238.0,359.4241,359.6531,359.0159,359.0159,3238.0
2025-01-14 15:05:00,360.74,361.02,360.48,360.85,3617.0,359.1652,359.444,358.9064,359.2747,3617.0
2025-01-14 15:10:00,360.86,361.24,360.75,361.1,5808.0,359.2847,359.663,359.1752,359.5237,5808.0
2025-01-14 15:15:00,361.15,361.33,361.02,361.28,12422.0,359.5734,359.7527,359.444,359.7029,12422.0
2025-01-14 15:20:00,361.03,361.8,361.03,361.56,31146.0,359.454,360.2206,359.454,359.9816,31146.0
2025-01-14 15:25:00,361.58,361.75,361.14,361.73,16900.0,360.0016,360.1708,359.5635,360.1509,16900.0
2025-01-14 15:30:00,361.83,361.84,361.49,361.53,14291.0,360.2505,360.2604,359.912,359.9518,14291.0
2025-01-14 15:35:00,361.67,361.68,361.14,361.23,18147.0,360.0912,360.1011,359.5635,359.6531,18147.0
2025-01-14 15:40:00,361.23,361.64,361.09,361.44,14959.0,359.6531,360.0613,359.5137,359.8622,14959.0
2025-01-14 15:45:00,361.42,362.39,361.42,362.01,22048.0,359.8423,360.808,359.8423,360.4297,22048.0
2025-01-14 15:50:00,362.22,363.13,362.1,362.33,25971.0,360.6388,361.5448,360.5193,360.7483,25971.0
2025-01-14 15:55:00,362.25,363.03,362.25,362.8,77183.0,360.6686,361.4452,360.6686,361.2162,77183.0
2025-01-15 09:30:00,364.53,366.93,363.66,366.18,18655.0,362.9387,365.3282,362.0725,364.5815,18655.0
2025-01-15 09:35:00,365.86,367.02,364.65,367.02,8036.0,364.2629,365.4178,363.0582,365.4178,8036.0
2025-01-15 09:40:00,367.06,367.9,366.57,367.76,5302.0,365.4576,366.294,364.9698,366.1546,5302.0
2025-01-15 09:45:00,367.19,368.0,367.19,367.41,3795.0,365.5871,366.3935,365.5871,365.8061,3795.0
2025-01-15 09:50:00,367.9,368.25,367.44,367.53,1885.0,366.294,366.6424,365.836,365.9256,1885.0
2025-01-15 09:55:00,367.45,368.26,366.96,367.54,8277.0,365.8459,366.6524,365.3581,365.9355,8277.0
2025-01-15 10:00:00,367.43,367.83,366.82,366.84,6167.0,365.826,366.2243,365.2187,365.2386,6167.0
2025-01-15 10:05:00,367.07,367.7,366.46,367.01,14471.0,365.4676,366.0948,364.8603,365.4079,14471.0
2025-01-15 10:10:00,366.66,367.49,365.95,366.4,13244.0,365.0594,365.8858,364.3525,364.8005,13244.0
2025-01-15 10:15:00,366.56,366.79,365.95,366.24,4039.0,364.9598,365.1888,364.3525,364.6412,4039.0
2025-01-15 10:20:00,365.9,366.53,365.9,366.09,4635.0,364.3027,364.93,364.3027,364.4919,4635.0
2025-01-15 10:25:00,366.08,366.82,365.84,366.43,6800.0,364.4819,365.2187,364.243,364.8304,6800.0
2025-01-15 10:30:00,366.5,367.66,366.19,367.34,8395.0,364.9001,366.055,364.5914,365.7364,8395.0
2025-01-15 10:35:00,367.35,367.52,366.85,366.85,6036.0,365.7464,365.9156,365.2486,365.2486,6036.0
2025-01-15 10:40:00,366.6,367.29,366.43,367.13,7177.0,364.9996,365.6866,364.8304,365.5273,7177.0
2025-01-15 10:45:00,367.17,367.51,366.89,367.51,10119.0,365.5672,365.9057,365.2884,365.9057,10119.0
2025-01-15 10:50:00,367.44,367.65,366.88,366.94,4334.0,365.836,366.0451,365.2784,365.3382,4334.0
2025-01-15 10:55:00,367.06,367.23,366.97,367.2,4064.0,365.4576,365.6269,365.368,365.597,4064.0
2025-01-15 11:00:00,367.23,367.29,366.41,366.54,7426.0,365.6269,365.6866,364.8105,364.9399,7426.0
2025-01-15 11:05:00,366.61,367.05,366.26,366.78,5100.0,365.0096,365.4477,364.6611,365.1789,5100.0
2025-01-15 11:10:00,366.78,367.13,366.35,366.87,3133.0,365.1789,365.5273,364.7507,365.2685,3133.0
2025-01-15 11:15:00,366.67,367.16,366.43,366.87,7281.0,365.0693,365.5572,364.8304,365.2685,7281.0
2025-01-15 11:20:00,366.72,367.45,366.53,367.13,4905.0,365.1191,365.8459,364.93,365.5273,4905.0
2025-01-15 11:25:00,367.09,367.15,366.37,366.58,6453.0,365.4875,365.5472,364.7707,364.9797,6453.0
2025-01-15 11:30:00,366.58,366.58,364.87,364.88,16616.0,364.9797,364.9797,363.2772,363.2872,16616.0
2025-01-15 11:35:00,364.88,365.21,364.62,365.17,6635.0,363.2872,363.6157,363.0283,363.5759,6635.0
2025-01-15 11:40:00,365.17,365.53,364.94,365.22,10788.0,363.5759,363.9343,363.3469,363.6257,10788.0
2025-01-15 11:45:00,365.22,365.23,364.87,364.94,7315.0,363.6257,363.6356,363.2772,363.3469,7315.0
2025-01-15 11:50:00,365.17,365.18,364.95,365.13,1700.0,363.5759,363.5858,363.3568,363.5361,1700.0
2025-01-15 11:55:00,365.05,365.82,364.84,365.51,7005.0,363.4564,364.2231,363.2473,363.9144,7005.0
2025-01-15 12:00:00,365.49,365.99,365.49,365.73,10332.0,363.8945,364.3923,363.8945,364.1334,10332.0
2025-01-15 12:05:00,365.73,366.35,365.72,366.03,4685.0,364.1334,364.7507,364.1235,364.4321,4685.0
2025-01-15 12:10:00,366.12,366.46,365.98,366.33,3230.0,364.5217,364.8603,364.3824,364.7308,3230.0
2025-01-15 12:15:00,366.34,366.9,366.32,366.41,4822.0,364.7408,365.2983,364.7209,364.8105,4822.0
2025-01-15 12:20:00,366.38,366.67,366.17,366.41,4443.0,364.7806,365.0693,364.5715,364.8105,4443.0
2025-01-15 12:25:00,366.43,367.49,366.42,367.49,6764.0,364.8304,365.8858,364.8204,365.8858,6764.0
2025-01-15 12:30:00,367.21,367.49,366.96,367.34,7022.0,365.607,365.8858,365.3581,365.7364,7022.0
2025-01-15 12:35:00,367.1,367.5,367.04,367.49,11417.0,365.4975,365.8957,365.4377,365.8858,11417.0
2025-01-15 12:40:00,367.5,367.51,367.18,367.44,7368.0,365.8957,365.9057,365.5771,365.836,7368.0
2025-01-15 12:45:00,367.38,367.57,367.32,367.45,4112.0,365.7762,365.9654,365.7165,365.8459,4112.0
2025-01-15 12:50:00,367.35,367.41,366.9,367.22,4295.0,365.7464,365.8061,365.2983,365.6169,4295.0
2025-01-15 12:55:00,367.25,367.42,367.14,367.23,2857.0,365.6468,365.8161,365.5373,365.6269,2857.0
2025-01-15 13:00:00,367.23,367.65,367.22,367.47,6038.0,365.6269,366.0451,365.6169,365.8658,6038.0
2025-01-15 13:05:00,367.47,367.49,366.99,366.99,1500.0,365.8658,365.8858,365.3879,365.3879,1500.0
2025-01-15 13:10:00,367.07,367.23,366.52,366.55,2290.0,365.4676,365.6269,364.92,364.9499,2290.0
2025-01-15 13:15:00,366.55,367.28,366.55,367.27,1922.0,364.9499,365.6767,364.9499,365.6667,1922.0
2025-01-15 13:20:00,367.25,367.36,367.07,367.36,5324.0,365.6468,365.7563,365.4676,365.7563,5324.0
2025-01-15 13:25:00,367.24,367.45,367.17,367.38,2801.0,365.6369,365.8459,365.5672,365.7762,2801.0
2025-01-15 13:30:00,367.45,367.68,367.38,367.55,1711.0,365.8459,366.0749,365.7762,365.9455,1711.0
2025-01-15 13:35:00,367.58,367.59,367.31,367.5,3289.0,365.9754,365.9853,365.7065,365.8957,3289.0
2025-01-15 13:40:00,367.31,367.33,367.06,367.28,4011.0,365.7065,365.7265,365.4576,365.6767,4011.0
2025-01-15 13:45:00,367.06,367.18,366.89,366.97,3915.0,365.4576,365.5771,365.2884,365.368,3915.0
2025-01-15 13:50:00,367.2,367.63,367.08,367.6,6468.0,365.597,366.0251,365.4776,365.9953,6468.0
2025-01-15 13:55:00,367.65,367.65,367.32,367.38,2908.0,366.0451,366.0451,365.7165,365.7762,2908.0
2025-01-15 14:00:00,367.49,367.65,367.47,367.61,2525.0,365.8858,366.0451,365.8658,366.0052,2525.0
2025-01-15 14:05:00,367.67,368.0,367.57,367.86,4690.0,366.065,366.3935,365.9654,366.2541,4690.0
2025-01-15 14:10:00,367.7,367.86,367.52,367.52,9157.0,366.0948,366.2541,365.9156,365.9156,9157.0
2025-01-15 14:15:00,367.52,367.76,367.34,367.57,5196.0,365.9156,366.1546,365.7364,365.9654,5196.0
2025-01-15 14:20:00,367.74,367.82,367.34,367.41,5237.0,366.1347,366.2143,365.7364,365.8061,5237.0
2025-01-15 14:25:00,367.59,367.59,366.95,367.51,37686.0,365.9853,365.9853,365.3481,365.9057,37686.0
2025-01-15 14:30:00,367.43,368.0,367.34,368.0,12316.0,365.826,366.3935,365.7364,366.3935,12316.0
2025-01-15 14:35:00,367.89,368.5,367.89,368.33,21094.0,366.284,366.8914,366.284,366.7221,21094.0
2025-01-15 14:40:00,368.41,368.46,368.01,368.01,6392.0,366.8017,366.8515,366.4035,366.4035,6392.0
2025-01-15 14:45:00,367.92,368.22,367.81,368.07,4437.0,366.3139,366.6126,366.2044,366.4632,4437.0
2025-01-15 14:50:00,368.24,369.24,368.07,369.19,7154.0,366.6325,367.6281,366.4632,367.5783,7154.0
2025-01-15 14:55:00,369.19,369.2,368.8,368.97,7684.0,367.5783,367.5883,367.19,367.3593,7684.0
2025-01-15 15:00:00,369.0,369.1,368.69,369.0,7541.0,367.3892,367.4887,367.0805,367.3892,7541.0
2025-01-15 15:05:00,369.0,369.32,368.86,369.17,13706.0,367.3892,367.7078,367.2498,367.5584,13706.0
2025-01-15 15:10:00,369.03,369.18,368.8,368.8,10532.0,367.419,367.5684,367.19,367.19,10532.0
2025-01-15 15:15:00,368.91,369.07,368.67,368.9,18379.0,367.2996,367.4589,367.0606,367.2896,18379.0
2025-01-15 15:20:00,368.96,369.69,368.86,369.51,8451.0,367.3493,368.0762,367.2498,367.8969,8451.0
2025-01-15 15:25:00,369.54,369.87,369.34,369.5,10683.0,367.9268,368.2554,367.7277,367.887,10683.0
2025-01-15 15:30:00,369.5,369.79,369.23,369.57,10146.0,367.887,368.1757,367.6182,367.9567,10146.0
2025-01-15 15:35:00,369.67,369.67,368.92,369.46,15009.0,368.0562,368.0562,367.3095,367.8472,15009.0
2025-01-15 15:40:00,369.42,369.89,369.24,369.75,7356.0,367.8073,368.2753,367.6281,368.1359,7356.0
2025-01-15 15:45:00,369.63,370.05,369.16,369.33,17342.0,368.0164,368.4346,367.5485,367.7177,17342.0
2025-01-15 15:50:00,369.08,369.72,369.01,369.06,26242.0,367.4688,368.106,367.3991,367.4489,26242.0
2025-01-15 15:55:00,369.06,369.06,367.76,368.47,104986.0,367.4489,367.4489,366.1546,366.8615,104986.0
2025-01-16 09:30:00,372.07,379.46,372.07,374.46,48258.0,370.4458,377.8035,370.4458,372.8253,48258.0
2025-01-16 09:35:00,374.31,375.45,374.25,375.27,6585.0,372.676,373.811,372.6163,373.6318,6585.0
2025-01-16 09:40:00,375.58,376.01,373.03,373.69,9553.0,373.9404,374.3686,371.4016,372.0587,9553.0
2025-01-16 09:45:00,373.15,374.62,373.15,374.21,14425.0,371.5211,372.9846,371.5211,372.5764,14425.0
2025-01-16 09:50:00,374.21,374.49,373.4,374.45,4979.0,372.5764,372.8552,371.77,372.8154,4979.0
2025-01-16 09:55:00,374.66,374.66,373.47,374.08,7276.0,373.0245,373.0245,371.8397,372.447,7276.0
2025-01-16 10:00:00,374.11,374.11,373.1,373.22,13620.0,372.4769,372.4769,371.4713,371.5907,13620.0
2025-01-16 10:05:00,373.5,376.61,373.49,376.61,11918.0,371.8695,374.9659,371.8596,374.9659,11918.0
2025-01-16 10:10:00,376.8,376.8,375.97,376.8,8845.0,375.1551,375.1551,374.3287,375.1551,8845.0
2025-01-16 10:15:00,376.53,376.64,375.85,376.13,4446.0,374.8863,374.9958,374.2093,374.488,4446.0
2025-01-16 10:20:00,375.64,376.99,375.64,376.79,7559.0,374.0002,375.3443,374.0002,375.1452,7559.0
2025-01-16 10:25:00,376.82,377.04,375.99,377.0,3776.0,375.175,375.3941,374.3487,375.3542,3776.0
2025-01-16 10:30:00,376.97,378.41,376.93,377.64,12521.0,375.3244,376.7581,375.2846,375.9915,12521.0
2025-01-16 10:35:00,377.93,378.39,377.54,378.2,9354.0,376.2802,376.7382,375.8919,376.549,9354.0
2025-01-16 10:40:00,378.17,378.24,377.59,377.77,6609.0,376.5191,376.5888,375.9417,376.1209,6609.0
2025-01-16 10:45:00,377.87,378.62,377.87,378.5,3342.0,376.2204,376.9672,376.2204,376.8477,3342.0
2025-01-16 10:50:00,378.75,379.01,378.3,378.62,5745.0,377.0966,377.3555,376.6486,376.9672,5745.0
2025-01-16 10:55:00,378.37,379.49,378.37,379.21,9509.0,376.7183,377.8334,376.7183,377.5546,9509.0
2025-01-16 11:00:00,379.31,379.56,378.73,378.96,5245.0,377.6542,377.9031,377.0767,377.3057,5245.0
2025-01-16 11:05:00,379.16,379.19,378.72,378.72,4290.0,377.5048,377.5347,377.0667,377.0667,4290.0
2025-01-16 11:10:00,378.59,378.95,378.1,378.4,6925.0,376.9373,377.2957,376.4494,376.7481,6925.0
2025-01-16 11:15:00,378.4,378.73,377.99,378.73,3493.0,376.7481,377.0767,376.3399,377.0767,3493.0
2025-01-16 11:20:00,378.96,379.25,378.46,379.25,2357.0,377.3057,377.5944,376.8079,377.5944,2357.0
2025-01-16 11:25:00,378.51,379.3,378.51,379.3,6763.0,376.8577,377.6442,376.8577,377.6442,6763.0
2025-01-16 11:30:00,379.39,379.71,378.84,378.84,7958.0,377.7338,378.0524,377.1862,377.1862,7958.0
2025-01-16 11:35:00,379.1,379.2,378.74,378.93,2517.0,377.4451,377.5446,377.0867,377.2758,2517.0
2025-01-16 11:40:00,378.92,379.25,378.84,379.14,3645.0,377.2659,377.5944,377.1862,377.4849,3645.0
2025-01-16 11:45:00,379.45,379.45,379.07,379.45,1949.0,377.7936,377.7936,377.4152,377.7936,1949.0
2025-01-16 11:50:00,379.47,379.48,378.88,379.14,4686.0,377.8135,377.8234,377.226,377.4849,4686.0
2025-01-16 11:55:00,378.89,380.14,378.52,379.91,11577.0,377.236,378.4805,376.8676,378.2515,11577.0
2025-01-16 12:00:00,379.9,380.41,379.82,380.31,9426.0,378.2416,378.7494,378.1619,378.6498,9426.0
2025-01-16 12:05:00,380.31,380.41,380.25,380.26,1695.0,378.6498,378.7494,378.5901,378.6,1695.0
2025-01-16 12:10:00,380.29,380.38,380.07,380.3,4786.0,378.6299,378.7195,378.4108,378.6398,4786.0
2025-01-16 12:15:00,379.96,380.2,379.54,380.05,3378.0,378.3013,378.5403,377.8832,378.3909,3378.0
2025-01-16 12:20:00,380.05,380.05,379.67,379.82,5195.0,378.3909,378.3909,378.0126,378.1619,5195.0
2025-01-16 12:25:00,379.82,379.97,379.65,379.67,4033.0,378.1619,378.3113,377.9927,378.0126,4033.0
2025-01-16 12:30:00,379.67,379.83,379.52,379.53,2387.0,378.0126,378.1719,377.8632,377.8732,2387.0
2025-01-16 12:35:00,379.51,379.59,379.19,379.4,2108.0,377.8533,377.9329,377.5347,377.7438,2108.0
2025-01-16 12:40:00,379.41,379.51,379.0,379.41,4253.0,377.7537,377.8533,377.3455,377.7537,4253.0
2025-01-16 12:45:00,379.33,379.61,379.23,379.5,3248.0,377.6741,377.9529,377.5745,377.8433,3248.0
2025-01-16 12:50:00,379.54,379.83,379.2,379.79,6633.0,377.8832,378.1719,377.5446,378.1321,6633.0
2025-01-16 12:55:00,379.67,379.8,379.6,379.6,6165.0,378.0126,378.142,377.9429,377.9429,6165.0
2025-01-16 13:00:00,379.86,380.04,379.65,379.93,4386.0,378.2018,378.381,377.9927,378.2715,4386.0
2025-01-16 13:05:00,379.89,380.16,379.78,380.16,4053.0,378.2316,378.5005,378.1221,378.5005,4053.0
2025-01-16 13:10:00,380.19,380.43,380.1,380.33,4639.0,378.5303,378.7693,378.4407,378.6697,4639.0
2025-01-16 13:15:00,380.41,380.43,380.28,380.39,2205.0,378.7494,378.7693,378.6199,378.7294,2205.0
2025-01-16 13:20:00,380.46,380.51,380.1,380.11,6225.0,378.7991,378.8489,378.4407,378.4507,6225.0
2025-01-16 13:25:00,380.11,380.16,379.58,379.79,6963.0,378.4507,378.5005,377.923,378.1321,6963.0
2025-01-16 13:30:00,379.75,379.8,379.57,379.57,2546.0,378.0922,378.142,377.913,377.913,2546.0
2025-01-16 13:35:00,379.59,379.68,379.29,379.44,2436.0,377.9329,378.0225,377.6342,377.7836,2436.0
2025-01-16 13:40:00,379.53,379.65,378.36,378.59,7848.0,377.8732,377.9927,376.7083,376.9373,7848.0
2025-01-16 13:45:00,378.51,378.9,378.37,378.61,4207.0,376.8577,377.246,376.7183,376.9572,4207.0
2025-01-16 13:50:00,378.91,379.03,378.47,379.03,5664.0,377.2559,377.3754,376.8178,377.3754,5664.0
2025-01-16 13:55:00,378.94,378.96,378.47,378.74,7460.0,377.2858,377.3057,376.8178,377.0867,7460.0
2025-01-16 14:00:00,378.83,378.92,378.49,378.8,7386.0,377.1763,377.2659,376.8377,377.1464,7386.0
2025-01-16 14:05:00,378.79,378.93,378.64,378.68,3457.0,377.1364,377.2758,376.9871,377.0269,3457.0
2025-01-16 14:10:00,378.64,378.91,378.64,378.87,4688.0,376.9871,377.2559,376.9871,377.2161,4688.0
2025-01-16 14:15:00,378.85,378.99,378.66,378.97,3596.0,377.1962,377.3356,377.007,377.3156,3596.0
2025-01-16 14:20:00,379.03,379.38,378.8,379.11,10115.0,377.3754,377.7239,377.1464,377.455,10115.0
2025-01-16 14:25:00,378.96,379.38,378.91,379.38,5622.0,377.3057,377.7239,377.2559,377.7239,5622.0
2025-01-16 14:30:00,379.39,379.41,379.23,379.35,3852.0,377.7338,377.7537,377.5745,377.694,3852.0
2025-01-16 14:35:00,379.35,379.7,379.35,379.68,5227.0,377.694,378.0425,377.694,378.0225,5227.0
2025-01-16 14:40:00,379.74,379.76,379.26,379.27,9640.0,378.0823,378.1022,377.6044,377.6143,9640.0
2025-01-16 14:45:00,379.49,379.82,379.34,379.58,2661.0,377.8334,378.1619,377.684,377.923,2661.0
2025-01-16 14:50:00,379.52,379.85,379.34,379.85,8432.0,377.8632,378.1918,377.684,378.1918,8432.0
2025-01-16 14:55:00,379.84,379.86,379.55,379.56,3443.0,378.1818,378.2018,377.8931,377.9031,3443.0
2025-01-16 15:00:00,379.69,379.79,379.41,379.69,4332.0,378.0325,378.1321,377.7537,378.0325,4332.0
2025-01-16 15:05:00,379.7,380.05,379.58,379.66,5258.0,378.0425,378.3909,377.923,378.0026,5258.0
2025-01-16 15:10:00,379.98,380.03,379.59,379.61,7071.0,378.3212,378.371,377.9329,377.9529,7071.0
2025-01-16 15:15:00,379.69,379.89,379.65,379.87,5005.0,378.0325,378.2316,377.9927,378.2117,5005.0
2025-01-16 15:20:00,379.79,379.82,379.33,379.71,10805.0,378.1321,378.1619,377.6741,378.0524,10805.0
2025-01-16 15:25:00,379.76,379.76,379.5,379.62,10091.0,378.1022,378.1022,377.8433,377.9628,10091.0
2025-01-16 15:30:00,379.7,380.18,379.67,380.17,6341.0,378.0425,378.5204,378.0126,378.5104,6341.0
2025-01-16 15:35:00,380.15,380.25,379.77,380.25,10020.0,378.4905,378.5901,378.1122,378.5901,10020.0
2025-01-16 15:40:00,380.15,380.84,380.08,380.61,15555.0,378.4905,379.1775,378.4208,378.9485,15555.0
2025-01-16 15:45:00,380.66,381.59,380.59,381.33,19086.0,378.9983,379.9242,378.9286,379.6653,19086.0
2025-01-16 15:50:00,381.45,381.67,381.25,381.6,26904.0,379.7848,380.0039,379.5857,379.9342,26904.0
2025-01-16 15:55:00,381.61,381.82,381.03,381.68,89101.0,379.9441,380.1532,379.3667,380.0138,89101.0
2025-01-17 09:30:00,385.0,385.82,379.45,379.7,248618.0,383.3193,384.1357,377.7936,378.0425,248618.0
2025-01-17 09:35:00,379.7,382.68,379.7,382.39,15291.0,378.0425,381.0095,378.0425,380.7207,15291.0
2025-01-17 09:40:00,382.42,382.74,379.0,380.31,13033.0,380.7506,381.0692,377.3455,378.6498,13033.0
2025-01-17 09:45:00,380.48,382.81,380.32,381.86,6013.0,378.8191,381.1389,378.6598,380.193,6013.0
2025-01-17 09:50:00,381.86,382.34,381.29,382.34,5840.0,380.193,380.6709,379.6255,380.6709,5840.0
2025-01-17 09:55:00,382.29,382.99,381.24,382.77,19556.0,380.6212,381.3181,379.5757,381.0991,19556.0
2025-01-17 10:00:00,382.8,382.8,381.91,382.16,12617.0,381.1289,381.1289,380.2428,380.4917,12617.0
2025-01-17 10:05:00,381.92,382.29,380.68,380.97,9934.0,380.2528,380.6212,379.0182,379.3069,9934.0
2025-01-17 10:10:00,380.87,381.41,380.58,381.0,7732.0,379.2074,379.745,378.9186,379.3368,7732.0
2025-01-17 10:15:00,381.15,381.98,381.14,381.5,1915.0,379.4861,380.3125,379.4762,379.8346,1915.0
2025-01-17 10:20:00,381.93,382.45,381.88,382.32,954.0,380.2627,380.7805,380.2129,380.651,954.0
2025-01-17 10:25:00,382.23,382.72,381.76,382.47,3443.0,380.5614,381.0493,380.0935,380.8004,3443.0
2025-01-17 10:30:00,382.63,382.63,381.21,381.58,4495.0,380.9597,380.9597,379.5459,379.9143,4495.0
2025-01-17 10:35:00,381.65,381.73,381.29,381.6,2100.0,379.9839,380.0636,379.6255,379.9342,2100.0
2025-01-17 10:40:00,381.5,381.96,381.24,381.96,3500.0,379.8346,380.2926,379.5757,380.2926,3500.0
2025-01-17 10:45:00,382.26,382.26,381.72,382.02,4735.0,380.5913,380.5913,380.0536,380.3523,4735.0
2025-01-17 10:50:00,382.0,382.28,382.0,382.04,4694.0,380.3324,380.6112,380.3324,380.3722,4694.0
2025-01-17 10:55:00,382.04,382.53,381.83,382.11,3343.0,380.3722,380.8601,380.1632,380.4419,3343.0
2025-01-17 11:00:00,382.25,382.84,382.14,382.5,26397.0,380.5813,381.1688,380.4718,380.8302,26397.0
2025-01-17 11:05:00,382.33,382.56,382.0,382.31,9934.0,380.661,380.89,380.3324,380.6411,9934.0
2025-01-17 11:10:00,382.32,382.51,381.8,381.84,7426.0,380.651,380.8402,380.1333,380.1731,7426.0
2025-01-17 11:15:00,382.17,382.6,381.8,381.81,10001.0,380.5017,380.9298,380.1333,380.1432,10001.0
2025-01-17 11:20:00,381.86,382.08,381.58,381.58,2300.0,380.193,380.4121,379.9143,379.9143,2300.0
2025-01-17 11:25:00,382.13,382.18,381.72,382.17,19371.0,380.4619,380.5116,380.0536,380.5017,19371.0
2025-01-17 11:30:00,382.17,382.53,382.15,382.4,10315.0,380.5017,380.8601,380.4818,380.7307,10315.0
2025-01-17 11:35:00,382.4,383.07,382.2,382.94,24736.0,380.7307,381.3977,380.5315,381.2683,24736.0
2025-01-17 11:40:00,382.92,383.15,382.58,382.96,15144.0,381.2484,381.4774,380.9099,381.2882,15144.0
2025-01-17 11:45:00,382.9,383.51,382.72,382.99,15806.0,381.2285,381.8358,381.0493,381.3181,15806.0
2025-01-17 11:50:00,383.19,383.5,382.23,382.35,11628.0,381.5172,381.8259,380.5614,380.6809,11628.0
2025-01-17 11:55:00,382.36,382.36,382.07,382.07,838.0,380.6908,380.6908,380.4021,380.4021,838.0
2025-01-17 12:00:00,382.18,382.18,381.75,381.82,1572.0,380.5116,380.5116,380.0835,380.1532,1572.0
2025-01-17 12:05:00,382.05,382.57,381.7,382.56,7102.0,380.3822,380.8999,380.0337,380.89,7102.0
2025-01-17 12:10:00,382.5,383.0,382.3,382.86,9606.0,380.8302,381.3281,380.6311,381.1887,9606.0
2025-01-17 12:15:00,383.28,383.28,382.77,382.94,11116.0,381.6068,381.6068,381.0991,381.2683,11116.0
2025-01-17 12:20:00,382.94,383.05,382.86,382.94,2195.0,381.2683,381.3778,381.1887,381.2683,2195.0
2025-01-17 12:25:00,382.79,382.94,382.48,382.6,6994.0,381.119,381.2683,380.8103,380.9298,6994.0
2025-01-17 12:30:00,382.74,383.0,382.5,382.6,3255.0,381.0692,381.3281,380.8302,380.9298,3255.0
2025-01-17 12:35:00,382.52,383.41,382.38,383.02,21577.0,380.8501,381.7363,380.7108,381.348,21577.0
2025-01-17 12:40:00,382.92,382.93,382.34,382.8,2111.0,381.2484,381.2584,380.6709,381.1289,2111.0
2025-01-17 12:45:00,382.76,383.02,382.6,382.6,2163.0,381.0891,381.348,380.9298,380.9298,2163.0
2025-01-17 12:50:00,383.04,383.04,382.54,382.62,2775.0,381.3679,381.3679,380.8701,380.9497,2775.0
2025-01-17 12:55:00,382.69,382.76,382.4,382.5,1623.0,381.0194,381.0891,380.7307,380.8302,1623.0
2025-01-17 13:00:00,382.58,382.73,382.3,382.59,1456.0,380.9099,381.0592,380.6311,380.9198,1456.0
2025-01-17 13:05:00,382.38,382.59,382.25,382.29,1504.0,380.7108,380.9198,380.5813,380.6212,1504.0
2025-01-17 13:10:00,382.1,382.54,381.84,382.54,13273.0,380.432,380.8701,380.1731,380.8701,13273.0
2025-01-17 13:15:00,382.43,382.43,381.99,382.21,2609.0,380.7605,380.7605,380.3225,380.5415,2609.0
2025-01-17 13:20:00,381.91,382.18,381.91,382.06,482.0,380.2428,380.5116,380.2428,380.3922,482.0
2025-01-17 13:25:00,382.12,382.31,382.01,382.17,1228.0,380.4519,380.6411,380.3424,380.5017,1228.0
2025-01-17 13:30:00,382.35,382.35,382.12,382.25,3471.0,380.6809,380.6809,380.4519,380.5813,3471.0
2025-01-17 13:35:00,382.31,382.41,382.14,382.33,1871.0,380.6411,380.7406,380.4718,380.661,1871.0
2025-01-17 13:40:00,382.48,382.48,382.19,382.19,1582.0,380.8103,380.8103,380.5216,380.5216,1582.0
2025-01-17 13:45:00,382.35,382.46,382.09,382.46,2808.0,380.6809,380.7904,380.422,380.7904,2808.0
2025-01-17 13:50:00,382.41,382.57,382.32,382.47,962.0,380.7406,380.8999,380.651,380.8004,962.0
2025-01-17 13:55:00,382.67,383.17,382.54,383.16,2243.0,380.9995,381.4973,380.8701,381.4874,2243.0
2025-01-17 14:00:00,383.17,383.19,382.89,383.11,7985.0,381.4973,381.5172,381.2185,381.4376,7985.0
2025-01-17 14:05:00,383.02,383.57,382.61,382.82,23984.0,381.348,381.8956,380.9398,381.1488,23984.0
2025-01-17 14:10:00,382.72,382.97,382.62,382.63,1911.0,381.0493,381.2982,380.9497,380.9597,1911.0
2025-01-17 14:15:00,382.87,382.87,382.43,382.43,2083.0,381.1986,381.1986,380.7605,380.7605,2083.0
2025-01-17 14:20:00,382.66,383.13,382.66,383.13,2499.0,380.9895,381.4575,380.9895,381.4575,2499.0
2025-01-17 14:25:00,383.14,383.38,382.99,383.38,6249.0,381.4674,381.7064,381.3181,381.7064,6249.0
2025-01-17 14:30:00,383.23,383.25,382.92,383.05,4463.0,381.557,381.577,381.2484,381.3778,4463.0
2025-01-17 14:35:00,383.04,383.66,383.03,383.37,4454.0,381.3679,381.9852,381.3579,381.6964,4454.0
2025-01-17 14:40:00,383.49,383.49,383.24,383.37,4915.0,381.8159,381.8159,381.567,381.6964,4915.0
2025-01-17 14:45:00,383.5,383.82,383.43,383.75,7195.0,381.8259,382.1445,381.7562,382.0748,7195.0
2025-01-17 14:50:00,383.74,384.12,383.31,383.54,15564.0,382.0648,382.4432,381.6367,381.8657,15564.0
2025-01-17 14:55:00,383.35,384.44,383.3,384.24,12519.0,381.6765,382.7618,381.6267,382.5626,12519.0
2025-01-17 15:00:00,384.09,384.28,383.86,384.27,5939.0,382.4133,382.6025,382.1843,382.5925,5939.0
2025-01-17 15:05:00,384.15,384.49,384.02,384.49,4720.0,382.473,382.8115,382.3436,382.8115,4720.0
2025-01-17 15:10:00,384.49,384.82,384.4,384.76,7008.0,382.8115,383.1401,382.7219,383.0804,7008.0
2025-01-17 15:15:00,384.85,384.96,384.54,384.54,10878.0,383.17,383.2795,382.8613,382.8613,10878.0
2025-01-17 15:20:00,384.56,384.64,384.29,384.33,7008.0,382.8812,382.9609,382.6124,382.6522,7008.0
2025-01-17 15:25:00,384.35,384.46,383.93,383.97,5732.0,382.6722,382.7817,382.254,382.2938,5732.0
2025-01-17 15:30:00,384.11,384.41,383.96,384.19,9272.0,382.4332,382.7319,382.2839,382.5129,9272.0
2025-01-17 15:35:00,384.19,384.22,383.74,383.74,9016.0,382.5129,382.5427,382.0648,382.0648,9016.0
2025-01-17 15:40:00,383.71,383.82,383.53,383.82,7347.0,382.035,382.1445,381.8557,382.1445,7347.0
2025-01-17 15:45:00,383.67,384.05,383.65,383.91,8754.0,381.9951,382.3735,381.9752,382.2341,8754.0
2025-01-17 15:50:00,383.85,383.85,383.16,383.33,24383.0,382.1743,382.1743,381.4874,381.6566,24383.0
2025-01-17 15:55:00,383.29,384.09,383.21,383.42,81707.0,381.6168,382.4133,381.5371,381.7462,81707.0
2025-01-21 09:30:00,389.63,390.04,388.94,388.97,2301.0,387.9291,388.3373,387.2421,387.272,2301.0
2025-01-21 09:35:00,388.02,396.01,387.9,391.66,92219.0,386.3261,394.2813,386.2067,389.9502,92219.0
2025-01-21 09:40:00,391.76,393.27,391.66,392.55,20438.0,390.0498,391.5532,389.9502,390.8364,20438.0
2025-01-21 09:45:00,392.55,394.57,392.27,393.98,17325.0,390.8364,392.8475,390.5576,392.2601,17325.0
2025-01-21 09:50:00,394.47,394.92,393.66,393.66,67515.0,392.748,393.196,391.9415,391.9415,67515.0
2025-01-21 09:55:00,393.82,394.66,393.81,394.0,15853.0,392.1008,392.9372,392.0909,392.28,15853.0
2025-01-21 10:00:00,394.0,394.9,393.73,394.53,31871.0,392.28,393.1761,392.0112,392.8077,31871.0
2025-01-21 10:05:00,394.38,394.54,393.21,393.59,36866.0,392.6584,392.8177,391.4935,391.8718,36866.0
2025-01-21 10:10:00,393.59,393.88,393.02,393.33,29172.0,391.8718,392.1606,391.3043,391.613,29172.0
2025-01-21 10:15:00,393.31,394.58,393.09,393.81,28238.0,391.593,392.8575,391.374,392.0909,28238.0
2025-01-21 10:20:00,393.78,393.78,392.59,392.85,13271.0,392.061,392.061,390.8762,391.1351,13271.0
2025-01-21 10:25:00,392.85,393.1,392.01,392.13,14991.0,391.1351,391.384,390.2987,390.4182,14991.0
2025-01-21 10:30:00,392.45,392.66,391.65,391.65,14375.0,390.7368,390.9459,389.9403,389.9403,14375.0
2025-01-21 10:35:00,391.75,392.71,391.6,392.68,13015.0,390.0399,390.9957,389.8905,390.9658,13015.0
2025-01-21 10:40:00,392.85,393.09,391.84,392.17,8332.0,391.1351,391.374,390.1295,390.458,8332.0
2025-01-21 10:45:00,392.16,393.27,392.0,393.03,18623.0,390.4481,391.5532,390.2888,391.3143,18623.0
2025-01-21 10:50:00,392.64,392.72,391.61,392.11,11284.0,390.926,391.0056,389.9005,390.3983,11284.0
2025-01-21 10:55:00,392.26,392.52,391.83,392.42,14162.0,390.5476,390.8065,390.1195,390.7069,14162.0
2025-01-21 11:00:00,392.0,392.37,391.66,391.75,6113.0,390.2888,390.6572,389.9502,390.0399,6113.0
2025-01-21 11:05:00,391.96,392.59,391.5,392.44,14254.0,390.2489,390.8762,389.7909,390.7268,14254.0
2025-01-21 11:10:00,392.32,392.66,391.49,392.0,7630.0,390.6074,390.9459,389.781,390.2888,7630.0
2025-01-21 11:15:00,391.94,392.35,391.83,392.22,4562.0,390.229,390.6372,390.1195,390.5078,4562.0
2025-01-21 11:20:00,392.22,392.47,391.76,391.92,9205.0,390.5078,390.7567,390.0498,390.2091,9205.0
2025-01-21 11:25:00,391.78,392.25,391.78,391.99,5619.0,390.0697,390.5377,390.0697,390.2788,5619.0
2025-01-21 11:30:00,392.0,392.35,391.91,391.91,7979.0,390.2888,390.6372,390.1992,390.1992,7979.0
2025-01-21 11:35:00,391.91,392.38,391.91,392.38,3920.0,390.1992,390.6671,390.1992,390.6671,3920.0
2025-01-21 11:40:00,392.55,393.13,392.52,392.97,7757.0,390.8364,391.4138,390.8065,391.2545,7757.0
2025-01-21 11:45:00,392.8,393.35,392.8,393.35,6711.0,391.0853,391.6329,391.0853,391.6329,6711.0
2025-01-21 11:50:00,393.12,393.49,392.78,393.18,7992.0,391.4039,391.7723,391.0654,391.4636,7992.0
2025-01-21 11:55:00,393.59,393.61,393.28,393.32,5055.0,391.8718,391.8917,391.5632,391.603,5055.0
2025-01-21 12:00:00,393.31,393.31,392.96,393.08,4338.0,391.593,391.593,391.2446,391.3641,4338.0
2025-01-21 12:05:00,393.33,393.51,393.3,393.39,2457.0,391.613,391.7922,391.5831,391.6727,2457.0
2025-01-21 12:10:00,393.3,393.65,393.3,393.47,4245.0,391.5831,391.9316,391.5831,391.7523,4245.0
2025-01-21 12:15:00,393.47,393.96,393.39,393.63,8143.0,391.7523,392.2402,391.6727,391.9116,8143.0
2025-01-21 12:20:00,393.75,393.82,393.36,393.37,10018.0,392.0311,392.1008,391.6428,391.6528,10018.0
2025-01-21 12:25:00,393.37,393.57,393.21,393.37,2183.0,391.6528,391.8519,391.4935,391.6528,2183.0
2025-01-21 12:30:00,393.54,394.17,393.49,394.17,6151.0,391.822,392.4493,391.7723,392.4493,6151.0
2025-01-21 12:35:00,394.14,394.24,393.68,394.11,8918.0,392.4194,392.519,391.9614,392.3896,8918.0
2025-01-21 12:40:00,393.88,394.08,393.81,394.08,2372.0,392.1606,392.3597,392.0909,392.3597,2372.0
2025-01-21 12:45:00,393.9,394.21,393.9,393.98,2129.0,392.1805,392.4891,392.1805,392.2601,2129.0
2025-01-21 12:50:00,393.98,394.35,393.95,394.23,7600.0,392.2601,392.6285,392.2303,392.509,7600.0
2025-01-21 12:55:00,394.24,394.24,394.18,394.18,794.0,392.519,392.519,392.4592,392.4592,794.0
2025-01-21 13:00:00,394.07,394.1,393.48,394.0,3524.0,392.3497,392.3796,391.7623,392.28,3524.0
2025-01-21 13:05:00,394.09,394.37,394.09,394.32,6653.0,392.3696,392.6484,392.3696,392.5986,6653.0
2025-01-21 13:10:00,394.23,394.39,394.0,394.01,4080.0,392.509,392.6683,392.28,392.29,4080.0
2025-01-21 13:15:00,393.97,394.44,393.96,394.44,2103.0,392.2502,392.7181,392.2402,392.7181,2103.0
2025-01-21 13:20:00,394.46,394.6,394.32,394.42,6487.0,392.738,392.8774,392.5986,392.6982,6487.0
2025-01-21 13:25:00,394.54,394.67,394.41,394.56,2279.0,392.8177,392.9471,392.6882,392.8376,2279.0
2025-01-21 13:30:00,394.55,395.06,394.55,394.98,5123.0,392.8276,393.3354,392.8276,393.2558,5123.0
2025-01-21 13:35:00,395.08,395.26,394.49,394.5,6816.0,393.3553,393.5345,392.7679,392.7779,6816.0
2025-01-21 13:40:00,394.54,394.82,394.44,394.44,4511.0,392.8177,393.0965,392.7181,392.7181,4511.0
2025-01-21 13:45:00,394.44,394.61,394.3,394.53,1348.0,392.7181,392.8874,392.5787,392.8077,1348.0
2025-01-21 13:50:00,394.5,394.78,394.49,394.52,3601.0,392.7779,393.0566,392.7679,392.7978,3601.0
2025-01-21 13:55:00,394.67,395.43,394.53,395.43,16023.0,392.9471,393.7038,392.8077,393.7038,16023.0
2025-01-21 14:00:00,395.37,395.54,395.29,395.4,4562.0,393.6441,393.8133,393.5644,393.6739,4562.0
2025-01-21 14:05:00,395.31,395.55,394.68,395.28,7941.0,393.5843,393.8233,392.9571,393.5544,7941.0
2025-01-21 14:10:00,395.28,395.75,395.28,395.55,6568.0,393.5544,394.0224,393.5544,393.8233,6568.0
2025-01-21 14:15:00,395.59,395.74,395.29,395.34,7535.0,393.8631,394.0124,393.5644,393.6142,7535.0
2025-01-21 14:20:00,395.11,395.17,394.38,394.69,1943.0,393.3852,393.4449,392.6584,392.967,1943.0
2025-01-21 14:25:00,394.69,395.0,394.38,394.82,8903.0,392.967,393.2757,392.6584,393.0965,8903.0
2025-01-21 14:30:00,394.7,394.95,394.7,394.95,3487.0,392.977,393.2259,392.977,393.2259,3487.0
2025-01-21 14:35:00,394.78,394.78,394.27,394.54,3899.0,393.0566,393.0566,392.5489,392.8177,3899.0
2025-01-21 14:40:00,394.56,394.69,394.4,394.56,5548.0,392.8376,392.967,392.6783,392.8376,5548.0
2025-01-21 14:45:00,394.44,394.44,393.91,394.07,4033.0,392.7181,392.7181,392.1904,392.3497,4033.0
2025-01-21 14:50:00,394.05,394.38,393.92,394.27,4517.0,392.3298,392.6584,392.2004,392.5489,4517.0
2025-01-21 14:55:00,394.29,394.62,394.12,394.62,1950.0,392.5688,392.8973,392.3995,392.8973,1950.0
2025-01-21 15:00:00,394.67,395.04,394.59,394.97,5363.0,392.9471,393.3155,392.8675,393.2458,5363.0
2025-01-21 15:05:00,394.94,394.97,394.73,394.8,7309.0,393.2159,393.2458,393.0068,393.0765,7309.0
2025-01-21 15:10:00,394.79,395.2,394.73,395.05,6906.0,393.0666,393.4748,393.0068,393.3255,6906.0
2025-01-21 15:15:00,395.19,395.43,395.03,395.32,4580.0,393.4648,393.7038,393.3055,393.5943,4580.0
2025-01-21 15:20:00,395.45,395.52,395.1,395.14,12249.0,393.7237,393.7934,393.3752,393.4151,12249.0
2025-01-21 15:25:00,395.1,395.1,394.26,394.78,15094.0,393.3752,393.3752,392.5389,393.0566,15094.0
2025-01-21 15:30:00,394.79,394.84,394.47,394.66,7568.0,393.0666,393.1164,392.748,392.9372,7568.0
2025-01-21 15:35:00,394.52,394.9,394.4,394.72,6010.0,392.7978,393.1761,392.6783,392.9969,6010.0
2025-01-21 15:40:00,394.74,394.95,394.66,394.73,16023.0,393.0168,393.2259,392.9372,393.0068,16023.0
2025-01-21 15:45:00,394.66,394.69,393.84,394.13,15210.0,392.9372,392.967,392.1207,392.4095,15210.0
2025-01-21 15:50:00,394.24,395.72,394.11,395.14,29469.0,392.519,393.9925,392.3896,393.4151,29469.0
2025-01-21 15:55:00,395.17,396.21,395.08,395.82,103301.0,393.4449,394.4804,393.3553,394.0921,103301.0
2025-01-22 09:30:00,394.16,394.21,390.4,392.95,40462.0,392.4393,392.4891,388.6957,391.2346,40462.0
2025-01-22 09:35:00,392.47,393.12,390.9,391.46,27525.0,390.7567,391.4039,389.1936,389.7511,27525.0
2025-01-22 09:40:00,391.12,393.28,390.91,392.84,9072.0,389.4126,391.5632,389.2035,391.1251,9072.0
2025-01-22 09:45:00,392.77,393.58,392.25,393.24,12225.0,391.0554,391.8619,390.5377,391.5234,12225.0
2025-01-22 09:50:00,393.24,394.45,392.2,392.25,13708.0,391.5234,392.7281,390.4879,390.5377,13708.0
2025-01-22 09:55:00,392.39,392.78,392.01,392.78,10981.0,390.6771,391.0654,390.2987,391.0654,10981.0
2025-01-22 10:00:00,392.44,393.07,392.02,392.65,20592.0,390.7268,391.3541,390.3087,390.9359,20592.0
2025-01-22 10:05:00,392.82,394.41,392.7,393.78,5889.0,391.1052,392.6882,390.9857,392.061,5889.0
2025-01-22 10:10:00,393.84,394.49,393.28,394.09,10960.0,392.1207,392.7679,391.5632,392.3696,10960.0
2025-01-22 10:15:00,394.06,394.98,393.79,394.54,7189.0,392.3398,393.2558,392.071,392.8177,7189.0
2025-01-22 10:20:00,394.5,394.96,393.93,394.77,25443.0,392.7779,393.2358,392.2103,393.0467,25443.0
2025-01-22 10:25:00,394.78,394.91,394.16,394.4,14660.0,393.0566,393.1861,392.4393,392.6783,14660.0
2025-01-22 10:30:00,394.63,394.63,393.82,393.83,21096.0,392.9073,392.9073,392.1008,392.1108,21096.0
2025-01-22 10:35:00,393.58,394.15,393.58,394.11,7605.0,391.8619,392.4294,391.8619,392.3896,7605.0
2025-01-22 10:40:00,393.96,394.56,393.81,394.56,7352.0,392.2402,392.8376,392.0909,392.8376,7352.0
2025-01-22 10:45:00,394.6,394.83,394.05,394.25,10079.0,392.8774,393.1064,392.3298,392.5289,10079.0
2025-01-22 10:50:00,394.55,394.88,394.37,394.51,7095.0,392.8276,393.1562,392.6484,392.7878,7095.0
2025-01-22 10:55:00,394.88,394.88,393.8,393.94,15014.0,393.1562,393.1562,392.0809,392.2203,15014.0
2025-01-22 11:00:00,393.94,394.19,393.59,393.94,16132.0,392.2203,392.4692,391.8718,392.2203,16132.0
2025-01-22 11:05:00,393.9,394.14,393.44,393.89,8213.0,392.1805,392.4194,391.7225,392.1705,8213.0
2025-01-22 11:10:00,393.87,394.25,393.65,393.93,12032.0,392.1506,392.5289,391.9316,392.2103,12032.0
2025-01-22 11:15:00,394.14,394.3,393.63,393.9,6089.0,392.4194,392.5787,391.9116,392.1805,6089.0
2025-01-22 11:20:00,393.88,393.95,393.48,393.48,4492.0,392.1606,392.2303,391.7623,391.7623,4492.0
2025-01-22 11:25:00,393.56,393.89,393.29,393.63,4436.0,391.842,392.1705,391.5731,391.9116,4436.0
2025-01-22 11:30:00,393.61,394.15,393.61,393.86,5761.0,391.8917,392.4294,391.8917,392.1406,5761.0
2025-01-22 11:35:00,393.9,394.45,393.9,394.23,16144.0,392.1805,392.7281,392.1805,392.509,16144.0
2025-01-22 11:40:00,394.23,394.62,393.51,394.0,12256.0,392.509,392.8973,391.7922,392.28,12256.0
2025-01-22 11:45:00,393.95,394.0,393.6,394.0,4853.0,392.2303,392.28,391.8818,392.28,4853.0
2025-01-22 11:50:00,393.75,394.11,393.7,393.88,3356.0,392.0311,392.3896,391.9813,392.1606,3356.0
2025-01-22 11:55:00,393.88,394.13,393.46,393.97,8984.0,392.1606,392.4095,391.7424,392.2502,8984.0
2025-01-22 12:00:00,393.97,394.17,393.76,393.98,3892.0,392.2502,392.4493,392.0411,392.2601,3892.0
2025-01-22 12:05:00,393.87,394.02,393.77,393.83,2418.0,392.1506,392.2999,392.051,392.1108,2418.0
2025-01-22 12:10:00,393.63,394.14,393.63,394.02,9214.0,391.9116,392.4194,391.9116,392.2999,9214.0
2025-01-22 12:15:00,394.17,394.89,394.15,394.84,4277.0,392.4493,393.1661,392.4294,393.1164,4277.0
2025-01-22 12:20:00,394.84,395.0,394.56,394.57,12700.0,393.1164,393.2757,392.8376,392.8475,12700.0
2025-01-22 12:25:00,394.73,394.77,394.3,394.47,6048.0,393.0068,393.0467,392.5787,392.748,6048.0
2025-01-22 12:30:00,394.38,394.68,394.38,394.68,2835.0,392.6584,392.9571,392.6584,392.9571,2835.0
2025-01-22 12:35:00,394.54,394.79,394.36,394.79,5888.0,392.8177,393.0666,392.6385,393.0666,5888.0
2025-01-22 12:40:00,394.59,394.64,394.4,394.64,4005.0,392.8675,392.9172,392.6783,392.9172,4005.0
2025-01-22 12:45:00,394.48,394.59,393.6,393.93,4942.0,392.7579,392.8675,391.8818,392.2103,4942.0
2025-01-22 12:50:00,393.63,393.8,392.93,392.93,19613.0,391.9116,392.0809,391.2147,391.2147,19613.0
2025-01-22 12:55:00,392.93,393.24,392.58,392.59,5737.0,391.2147,391.5234,390.8662,390.8762,5737.0
2025-01-22 13:00:00,392.43,392.49,390.94,392.13,31582.0,390.7169,390.7766,389.2334,390.4182,31582.0
2025-01-22 13:05:00,392.26,392.26,392.04,392.17,11832.0,390.5476,390.5476,390.3286,390.458,11832.0
2025-01-22 13:10:00,392.17,392.66,392.08,392.66,4473.0,390.458,390.9459,390.3684,390.9459,4473.0
2025-01-22 13:15:00,392.57,392.57,392.0,392.43,7414.0,390.8563,390.8563,390.2888,390.7169,7414.0
2025-01-22 13:20:00,392.38,392.61,392.2,392.5,4083.0,390.6671,390.8961,390.4879,390.7866,4083.0
2025-01-22 13:25:00,392.65,392.66,392.0,392.42,25809.0,390.9359,390.9459,390.2888,390.7069,25809.0
2025-01-22 13:30:00,392.31,392.47,391.8,391.94,18643.0,390.5974,390.7567,390.0896,390.229,18643.0
2025-01-22 13:35:00,391.91,391.93,391.54,391.93,6294.0,390.1992,390.2191,389.8308,390.2191,6294.0
2025-01-22 13:40:00,391.9,392.06,391.5,391.71,10276.0,390.1892,390.3485,389.7909,390.0,10276.0
2025-01-22 13:45:00,391.71,392.03,391.7,391.77,6247.0,390.0,390.3186,389.9901,390.0598,6247.0
2025-01-22 13:50:00,391.78,392.06,391.77,392.01,4773.0,390.0697,390.3485,390.0598,390.2987,4773.0
2025-01-22 13:55:00,391.97,392.15,391.84,391.91,15478.0,390.2589,390.4381,390.1295,390.1992,15478.0
2025-01-22 14:00:00,391.92,391.96,391.75,391.84,16030.0,390.2091,390.2489,390.0399,390.1295,16030.0
2025-01-22 14:05:00,391.86,391.86,391.75,391.82,13189.0,390.1494,390.1494,390.0399,390.1096,13189.0
2025-01-22 14:10:00,391.82,391.86,391.24,391.62,9149.0,390.1096,390.1494,389.5321,389.9104,9149.0
2025-01-22 14:15:00,391.65,391.84,391.5,391.51,7341.0,389.9403,390.1295,389.7909,389.8009,7341.0
2025-01-22 14:20:00,391.6,392.13,391.6,392.13,18053.0,389.8905,390.4182,389.8905,390.4182,18053.0
2025-01-22 14:25:00,392.14,392.18,391.55,391.71,11942.0,390.4282,390.468,389.8407,390.0,11942.0
2025-01-22 14:30:00,391.71,392.0,391.58,391.81,12884.0,390.0,390.2888,389.8706,390.0996,12884.0
2025-01-22 14:35:00,391.79,392.19,391.77,391.95,7296.0,390.0797,390.4779,390.0598,390.239,7296.0
2025-01-22 14:40:00,391.92,392.26,391.81,392.09,10767.0,390.2091,390.5476,390.0996,390.3784,10767.0
2025-01-22 14:45:00,392.24,392.27,391.12,391.4,11714.0,390.5277,390.5576,389.4126,389.6914,11714.0
2025-01-22 14:50:00,391.4,391.69,391.2,391.45,4094.0,389.6914,389.9801,389.4923,389.7412,4094.0
2025-01-22 14:55:00,391.49,391.49,390.69,390.69,10632.0,389.781,389.781,388.9845,388.9845,10632.0
2025-01-22 15:00:00,390.69,391.01,390.49,390.58,5603.0,388.9845,389.3031,388.7854,388.875,5603.0
2025-01-22 15:05:00,390.59,390.71,390.01,390.1,9153.0,388.8849,389.0044,388.3075,388.3971,9153.0
2025-01-22 15:10:00,390.06,390.59,390.0,390.57,7878.0,388.3572,388.8849,388.2975,388.865,7878.0
2025-01-22 15:15:00,390.56,390.56,389.58,389.85,4966.0,388.8551,388.8551,387.8793,388.1482,4966.0
2025-01-22 15:20:00,389.85,390.12,389.58,390.12,7576.0,388.1482,388.417,387.8793,388.417,7576.0
2025-01-22 15:25:00,389.93,389.94,389.76,389.78,3265.0,388.2278,388.2378,388.0585,388.0785,3265.0
2025-01-22 15:30:00,389.76,390.31,389.68,390.31,23748.0,388.0585,388.6061,387.9789,388.6061,23748.0
2025-01-22 15:35:00,390.17,390.38,389.95,390.31,21089.0,388.4668,388.6758,388.2477,388.6061,21089.0
2025-01-22 15:40:00,390.28,390.41,390.08,390.08,10644.0,388.5763,388.7057,388.3771,388.3771,10644.0
2025-01-22 15:45:00,390.18,390.3,389.54,389.86,20608.0,388.4767,388.5962,387.8395,388.1581,20608.0
2025-01-22 15:50:00,389.69,390.07,389.15,389.15,29684.0,387.9888,388.3672,387.4512,387.4512,29684.0
2025-01-22 15:55:00,389.16,390.46,388.89,390.42,138032.0,387.4612,388.7555,387.1923,388.7157,138032.0
2025-01-23 09:30:00,391.12,392.75,389.55,392.46,27107.0,389.4126,391.0355,387.8495,390.7468,27107.0
2025-01-23 09:35:00,391.4,391.4,390.58,390.59,2185.0,389.6914,389.6914,388.875,388.8849,2185.0
2025-01-23 09:40:00,391.22,391.73,391.02,391.48,2643.0,389.5122,390.0199,389.313,389.771,2643.0
2025-01-23 09:45:00,391.34,391.71,391.11,391.55,3260.0,389.6316,390.0,389.4027,389.8407,3260.0
2025-01-23 09:50:00,391.54,391.8,391.29,391.8,2712.0,389.8308,390.0896,389.5819,390.0896,2712.0
2025-01-23 09:55:00,391.81,392.36,391.77,392.25,4063.0,390.0996,390.6472,390.0598,390.5377,4063.0
2025-01-23 10:00:00,392.25,392.25,391.21,391.21,2207.0,390.5377,390.5377,389.5022,389.5022,2207.0
2025-01-23 10:05:00,391.07,391.32,390.92,391.29,3518.0,389.3628,389.6117,389.2135,389.5819,3518.0
2025-01-23 10:10:00,391.31,391.34,390.67,390.73,8140.0,389.6018,389.6316,388.9646,389.0243,8140.0
2025-01-23 10:15:00,390.52,390.59,390.3,390.59,2973.0,388.8152,388.8849,388.5962,388.8849,2973.0
2025-01-23 10:20:00,390.5,390.65,390.37,390.65,10138.0,388.7953,388.9447,388.6659,388.9447,10138.0
2025-01-23 10:25:00,390.63,390.69,389.45,389.7,23938.0,388.9247,388.9845,387.7499,387.9988,23938.0
2025-01-23 10:30:00,389.6,390.2,389.59,390.2,1664.0,387.8992,388.4966,387.8893,388.4966,1664.0
2025-01-23 10:35:00,390.56,390.68,390.04,390.46,2448.0,388.8551,388.9745,388.3373,388.7555,2448.0
2025-01-23 10:40:00,390.37,390.85,390.1,390.12,10964.0,388.6659,389.1438,388.3971,388.417,10964.0
2025-01-23 10:45:00,390.51,391.14,390.51,391.14,1678.0,388.8053,389.4325,388.8053,389.4325,1678.0
2025-01-23 10:50:00,391.22,391.68,391.2,391.66,1088.0,389.5122,389.9702,389.4923,389.9502,1088.0
2025-01-23 10:55:00,391.62,391.67,391.25,391.33,8047.0,389.9104,389.9602,389.542,389.6217,8047.0
2025-01-23 11:00:00,391.59,392.09,391.45,391.74,1038.0,389.8806,390.3784,389.7412,390.0299,1038.0
2025-01-23 11:05:00,391.94,391.95,391.7,391.71,2619.0,390.229,390.239,389.9901,390.0,2619.0
2025-01-23 11:10:00,391.86,392.3,391.76,392.18,4404.0,390.1494,390.5875,390.0498,390.468,4404.0
2025-01-23 11:15:00,392.18,392.37,392.0,392.29,7949.0,390.468,390.6572,390.2888,390.5775,7949.0
2025-01-23 11:20:00,392.53,392.88,392.2,392.28,6021.0,390.8165,391.1649,390.4879,390.5675,6021.0
2025-01-23 11:25:00,392.49,392.52,392.33,392.42,1581.0,390.7766,390.8065,390.6173,390.7069,1581.0
2025-01-23 11:30:00,392.56,392.81,392.41,392.61,2468.0,390.8463,391.0952,390.697,390.8961,2468.0
2025-01-23 11:35:00,392.61,392.66,392.48,392.51,5627.0,390.8961,390.9459,390.7667,390.7965,5627.0
2025-01-23 11:40:00,392.42,392.66,392.07,392.07,5061.0,390.7069,390.9459,390.3585,390.3585,5061.0
2025-01-23 11:45:00,392.45,392.76,392.45,392.74,1621.0,390.7368,391.0454,390.7368,391.0255,1621.0
2025-01-23 11:50:00,393.0,393.07,392.51,392.79,3532.0,391.2844,391.3541,390.7965,391.0753,3532.0
2025-01-23 11:55:00,392.58,392.95,391.92,391.92,7005.0,390.8662,391.2346,390.2091,390.2091,7005.0
2025-01-23 12:00:00,391.88,392.0,391.88,392.0,700.0,390.1693,390.2888,390.1693,390.2888,700.0
2025-01-23 12:05:00,392.18,392.19,391.78,392.0,2342.0,390.468,390.4779,390.0697,390.2888,2342.0
2025-01-23 12:10:00,392.15,392.72,392.09,392.54,4227.0,390.4381,391.0056,390.3784,390.8264,4227.0
2025-01-23 12:15:00,392.53,392.54,391.82,391.82,2824.0,390.8165,390.8264,390.1096,390.1096,2824.0
2025-01-23 12:20:00,392.23,392.71,392.23,392.43,2849.0,390.5178,390.9957,390.5178,390.7169,2849.0
2025-01-23 12:25:00,392.63,393.0,392.47,393.0,3092.0,390.916,391.2844,390.7567,391.2844,3092.0
2025-01-23 12:30:00,393.0,393.09,392.96,393.02,1347.0,391.2844,391.374,391.2446,391.3043,1347.0
2025-01-23 12:35:00,393.17,393.18,392.7,393.02,3842.0,391.4537,391.4636,390.9857,391.3043,3842.0
2025-01-23 12:40:00,392.78,392.89,392.38,392.54,4350.0,391.0654,391.1749,390.6671,390.8264,4350.0
2025-01-23 12:45:00,392.6,392.92,392.59,392.92,3364.0,390.8861,391.2047,390.8762,391.2047,3364.0
2025-01-23 12:50:00,392.92,392.92,392.65,392.65,3856.0,391.2047,391.2047,390.9359,390.9359,3856.0
2025-01-23 12:55:00,392.74,392.9,392.65,392.68,1628.0,391.0255,391.1848,390.9359,390.9658,1628.0
2025-01-23 13:00:00,392.66,393.25,392.66,393.17,5213.0,390.9459,391.5333,390.9459,391.4537,5213.0
2025-01-23 13:05:00,392.93,393.21,392.93,393.0,2647.0,391.2147,391.4935,391.2147,391.2844,2647.0
2025-01-23 13:10:00,393.22,393.34,392.97,393.29,3755.0,391.5034,391.6229,391.2545,391.5731,3755.0
2025-01-23 13:15:00,393.15,393.74,393.15,393.33,16965.0,391.4337,392.0212,391.4337,391.613,16965.0
2025-01-23 13:20:00,393.59,393.81,393.39,393.81,14348.0,391.8718,392.0909,391.6727,392.0909,14348.0
2025-01-23 13:25:00,393.84,394.24,393.62,394.02,8864.0,392.1207,392.519,391.9017,392.2999,8864.0
2025-01-23 13:30:00,394.07,394.29,393.95,394.29,1763.0,392.3497,392.5688,392.2303,392.5688,1763.0
2025-01-23 13:35:00,394.4,394.45,394.03,394.37,2995.0,392.6783,392.7281,392.3099,392.6484,2995.0
2025-01-23 13:40:00,394.12,394.32,393.87,394.1,8808.0,392.3995,392.5986,392.1506,392.3796,8808.0
2025-01-23 13:45:00,394.14,394.15,393.82,394.12,2328.0,392.4194,392.4294,392.1008,392.3995,2328.0
2025-01-23 13:50:00,394.15,394.44,393.92,393.92,3673.0,392.4294,392.7181,392.2004,392.2004,3673.0
2025-01-23 13:55:00,393.95,394.59,393.94,394.41,6090.0,392.2303,392.8675,392.2203,392.6882,6090.0
2025-01-23 14:00:00,394.39,394.42,393.91,393.91,7193.0,392.6683,392.6982,392.1904,392.1904,7193.0
2025-01-23 14:05:00,393.99,394.01,393.8,394.01,12226.0,392.2701,392.29,392.0809,392.29,12226.0
2025-01-23 14:10:00,394.06,394.26,394.05,394.06,2947.0,392.3398,392.5389,392.3298,392.3398,2947.0
2025-01-23 14:15:00,393.94,394.26,393.58,393.74,7893.0,392.2203,392.5389,391.8619,392.0212,7893.0
2025-01-23 14:20:00,393.6,393.99,393.38,393.78,6189.0,391.8818,392.2701,391.6627,392.061,6189.0
2025-01-23 14:25:00,393.82,394.18,393.73,393.89,8337.0,392.1008,392.4592,392.0112,392.1705,8337.0
2025-01-23 14:30:00,393.9,394.5,393.89,394.04,6618.0,392.1805,392.7779,392.1705,392.3199,6618.0
2025-01-23 14:35:00,394.07,394.22,393.54,393.63,1820.0,392.3497,392.4991,391.822,391.9116,1820.0
2025-01-23 14:40:00,393.74,394.11,393.74,393.97,2554.0,392.0212,392.3896,392.0212,392.2502,2554.0
2025-01-23 14:45:00,394.12,394.12,393.66,393.83,5560.0,392.3995,392.3995,391.9415,392.1108,5560.0
2025-01-23 14:50:00,393.74,393.88,393.52,393.66,5808.0,392.0212,392.1606,391.8021,391.9415,5808.0
2025-01-23 14:55:00,393.7,393.88,393.57,393.74,4779.0,391.9813,392.1606,391.8519,392.0212,4779.0
2025-01-23 15:00:00,393.75,393.75,393.19,393.6,4508.0,392.0311,392.0311,391.4736,391.8818,4508.0
2025-01-23 15:05:00,393.7,393.72,393.38,393.65,6091.0,391.9813,392.0013,391.6627,391.9316,6091.0
2025-01-23 15:10:00,393.56,393.6,393.32,393.46,8687.0,391.842,391.8818,391.603,391.7424,8687.0
2025-01-23 15:15:00,393.46,393.46,392.98,393.1,10143.0,391.7424,391.7424,391.2645,391.384,10143.0
2025-01-23 15:20:00,393.19,393.96,393.12,393.63,23157.0,391.4736,392.2402,391.4039,391.9116,23157.0
2025-01-23 15:25:00,393.81,393.83,393.36,393.47,4792.0,392.0909,392.1108,391.6428,391.7523,4792.0
2025-01-23 15:30:00,393.4,393.57,393.3,393.44,10016.0,391.6827,391.8519,391.5831,391.7225,10016.0
2025-01-23 15:35:00,393.41,393.52,393.16,393.23,8622.0,391.6926,391.8021,391.4437,391.5134,8622.0
2025-01-23 15:40:00,393.25,393.62,393.25,393.57,11104.0,391.5333,391.9017,391.5333,391.8519,11104.0
2025-01-23 15:45:00,393.63,393.74,393.2,393.36,19513.0,391.9116,392.0212,391.4835,391.6428,19513.0
2025-01-23 15:50:00,393.49,393.75,392.83,393.08,24027.0,391.7723,392.0311,391.1151,391.3641,24027.0
2025-01-23 15:55:00,393.07,394.16,392.93,393.35,115008.0,391.3541,392.4393,391.2147,391.6329,115008.0
2025-01-24 09:30:00,390.05,393.49,389.81,390.0,23876.0,388.3473,391.7723,388.1083,388.2975,23876.0
2025-01-24 09:35:00,390.31,392.26,390.31,390.64,15791.0,388.6061,390.5476,388.6061,388.9347,15791.0
2025-01-24 09:40:00,390.58,391.62,390.56,391.21,9498.0,388.875,389.9104,388.8551,389.5022,9498.0
2025-01-24 09:45:00,391.25,392.53,391.04,392.38,13452.0,389.542,390.8165,389.333,390.6671,13452.0
2025-01-24 09:50:00,392.38,392.55,390.99,391.53,5363.0,390.6671,390.8364,389.2832,389.8208,5363.0
2025-01-24 09:55:00,391.73,392.36,391.6,392.22,8445.0,390.0199,390.6472,389.8905,390.5078,8445.0
2025-01-24 10:00:00,392.22,392.31,391.12,391.97,14096.0,390.5078,390.5974,389.4126,390.2589,14096.0
2025-01-24 10:05:00,391.97,392.64,391.33,392.38,5041.0,390.2589,390.926,389.6217,390.6671,5041.0
2025-01-24 10:10:00,392.38,393.0,392.03,393.0,3648.0,390.6671,391.2844,390.3186,391.2844,3648.0
2025-01-24 10:15:00,393.18,393.18,392.23,392.23,6124.0,391.4636,391.4636,390.5178,390.5178,6124.0
2025-01-24 10:20:00,392.46,392.53,391.92,392.21,5003.0,390.7468,390.8165,390.2091,390.4978,5003.0
2025-01-24 10:25:00,392.21,392.74,392.13,392.25,2930.0,390.4978,391.0255,390.4182,390.5377,2930.0
2025-01-24 10:30:00,392.25,392.45,391.99,392.45,2310.0,390.5377,390.7368,390.2788,390.7368,2310.0
2025-01-24 10:35:00,391.91,392.67,391.91,392.53,4599.0,390.1992,390.9558,390.1992,390.8165,4599.0
2025-01-24 10:40:00,392.53,392.9,392.27,392.52,22804.0,390.8165,391.1848,390.5576,390.8065,22804.0
2025-01-24 10:45:00,392.71,393.0,392.04,392.06,5465.0,390.9957,391.2844,390.3286,390.3485,5465.0
2025-01-24 10:50:00,392.06,392.08,391.41,391.68,14445.0,390.3485,390.3684,389.7013,389.9702,14445.0
2025-01-24 10:55:00,391.66,392.12,391.66,391.78,3230.0,389.9502,390.4082,389.9502,390.0697,3230.0
2025-01-24 11:00:00,391.76,392.11,391.61,391.92,5026.0,390.0498,390.3983,389.9005,390.2091,5026.0
2025-01-24 11:05:00,391.98,392.14,391.82,391.99,5487.0,390.2689,390.4282,390.1096,390.2788,5487.0
2025-01-24 11:10:00,391.98,392.53,391.65,391.83,4804.0,390.2689,390.8165,389.9403,390.1195,4804.0
2025-01-24 11:15:00,392.57,392.78,392.39,392.68,1502.0,390.8563,391.0654,390.6771,390.9658,1502.0
2025-01-24 11:20:00,392.63,393.05,392.36,393.05,4299.0,390.916,391.3342,390.6472,391.3342,4299.0
2025-01-24 11:25:00,392.76,393.02,392.35,392.58,4942.0,391.0454,391.3043,390.6372,390.8662,4942.0
2025-01-24 11:30:00,392.57,392.62,392.1,392.33,6853.0,390.8563,390.9061,390.3883,390.6173,6853.0
2025-01-24 11:35:00,392.33,392.68,392.07,392.63,4745.0,390.6173,390.9658,390.3585,390.916,4745.0
2025-01-24 11:40:00,392.75,393.01,392.75,392.81,697.0,391.0355,391.2944,391.0355,391.0952,697.0
2025-01-24 11:45:00,392.78,393.33,392.59,392.96,2275.0,391.0654,391.613,390.8762,391.2446,2275.0
2025-01-24 11:50:00,393.28,393.59,393.1,393.27,3957.0,391.5632,391.8718,391.384,391.5532,3957.0
2025-01-24 11:55:00,393.25,393.26,392.63,392.63,2257.0,391.5333,391.5433,390.916,390.916,2257.0
2025-01-24 12:00:00,392.79,392.82,392.56,392.82,2766.0,391.0753,391.1052,390.8463,391.1052,2766.0
2025-01-24 12:05:00,392.72,392.72,392.45,392.69,3234.0,391.0056,391.0056,390.7368,390.9758,3234.0
2025-01-24 12:10:00,392.48,392.77,392.42,392.55,5846.0,390.7667,391.0554,390.7069,390.8364,5846.0
2025-01-24 12:15:00,392.54,393.14,392.28,392.88,5457.0,390.8264,391.4238,390.5675,391.1649,5457.0
2025-01-24 12:20:00,392.99,393.42,392.92,392.92,3808.0,391.2744,391.7026,391.2047,391.2047,3808.0
2025-01-24 12:25:00,393.05,393.22,392.87,393.0,2793.0,391.3342,391.5034,391.155,391.2844,2793.0
2025-01-24 12:30:00,393.12,393.25,392.98,393.13,5428.0,391.4039,391.5333,391.2645,391.4138,5428.0
2025-01-24 12:35:00,393.13,393.31,392.97,392.97,2654.0,391.4138,391.593,391.2545,391.2545,2654.0
2025-01-24 12:40:00,393.07,393.23,392.94,393.23,2268.0,391.3541,391.5134,391.2247,391.5134,2268.0
2025-01-24 12:45:00,392.89,393.05,392.87,392.87,1782.0,391.1749,391.3342,391.155,391.155,1782.0
2025-01-24 12:50:00,393.04,393.05,392.85,393.0,1326.0,391.3242,391.3342,391.1351,391.2844,1326.0
2025-01-24 12:55:00,392.95,393.09,392.61,392.9,5443.0,391.2346,391.374,390.8961,391.1848,5443.0
2025-01-24 13:00:00,392.77,392.79,392.36,392.58,8159.0,391.0554,391.0753,390.6472,390.8662,8159.0
2025-01-24 13:05:00,392.58,392.98,392.37,392.73,3888.0,390.8662,391.2645,390.6572,391.0156,3888.0
2025-01-24 13:10:00,392.77,393.07,392.53,393.07,4961.0,391.0554,391.3541,390.8165,391.3541,4961.0
2025-01-24 13:15:00,393.07,393.07,392.79,392.83,2712.0,391.3541,391.3541,391.0753,391.1151,2712.0
2025-01-24 13:20:00,392.87,392.87,392.71,392.86,3557.0,391.155,391.155,390.9957,391.145,3557.0
2025-01-24 13:25:00,392.88,392.91,392.62,392.75,3035.0,391.1649,391.1948,390.9061,391.0355,3035.0
2025-01-24 13:30:00,392.76,392.78,392.52,392.52,5235.0,391.0454,391.0654,390.8065,390.8065,5235.0
2025-01-24 13:35:00,392.52,392.75,392.52,392.53,7625.0,390.8065,391.0355,390.8065,390.8165,7625.0
2025-01-24 13:40:00,392.6,392.67,392.37,392.5,9320.0,390.8861,390.9558,390.6572,390.7866,9320.0
2025-01-24 13:45:00,392.37,392.92,392.36,392.87,10344.0,390.6572,391.2047,390.6472,391.155,10344.0
2025-01-24 13:50:00,392.87,393.08,392.72,392.87,7715.0,391.155,391.3641,391.0056,391.155,7715.0
2025-01-24 13:55:00,392.89,392.91,392.61,392.9,10011.0,391.1749,391.1948,390.8961,391.1848,10011.0
2025-01-24 14:00:00,392.78,393.05,392.32,392.37,6051.0,391.0654,391.3342,390.6074,390.6572,6051.0
2025-01-24 14:05:00,392.35,392.35,392.03,392.23,7345.0,390.6372,390.6372,390.3186,390.5178,7345.0
2025-01-24 14:10:00,392.15,392.6,391.84,392.6,27614.0,390.4381,390.8861,390.1295,390.8861,27614.0
2025-01-24 14:15:00,392.85,392.94,392.43,392.44,6618.0,391.1351,391.2247,390.7169,390.7268,6618.0
2025-01-24 14:20:00,392.17,392.46,392.17,392.3,6330.0,390.458,390.7468,390.458,390.5875,6330.0
2025-01-24 14:25:00,392.35,392.67,392.18,392.58,11908.0,390.6372,390.9558,390.468,390.8662,11908.0
2025-01-24 14:30:00,392.58,392.58,392.24,392.48,5405.0,390.8662,390.8662,390.5277,390.7667,5405.0
2025-01-24 14:35:00,392.48,392.66,392.23,392.4,9309.0,390.7667,390.9459,390.5178,390.687,9309.0
2025-01-24 14:40:00,392.4,392.47,392.23,392.29,6228.0,390.687,390.7567,390.5178,390.5775,6228.0
2025-01-24 14:45:00,392.3,392.86,392.3,392.79,12753.0,390.5875,391.145,390.5875,391.0753,12753.0
2025-01-24 14:50:00,392.79,392.98,392.56,392.74,7926.0,391.0753,391.2645,390.8463,391.0255,7926.0
2025-01-24 14:55:00,392.8,393.54,392.79,393.54,10740.0,391.0853,391.822,391.0753,391.822,10740.0
2025-01-24 15:00:00,393.34,393.4,392.79,392.88,14326.0,391.6229,391.6827,391.0753,391.1649,14326.0
2025-01-24 15:05:00,392.92,393.15,392.85,393.04,5262.0,391.2047,391.4337,391.1351,391.3242,5262.0
2025-01-24 15:10:00,392.91,393.13,392.78,392.95,14629.0,391.1948,391.4138,391.0654,391.2346,14629.0
2025-01-24 15:15:00,392.96,393.13,392.85,393.05,10465.0,391.2446,391.4138,391.1351,391.3342,10465.0
2025-01-24 15:20:00,393.05,393.15,392.79,393.0,13948.0,391.3342,391.4337,391.0753,391.2844,13948.0
2025-01-24 15:25:00,392.97,393.05,392.72,393.05,14034.0,391.2545,391.3342,391.0056,391.3342,14034.0
2025-01-24 15:30:00,393.04,393.18,392.81,392.81,11194.0,391.3242,391.4636,391.0952,391.0952,11194.0
2025-01-24 15:35:00,392.82,393.15,392.8,392.94,11315.0,391.1052,391.4337,391.0853,391.2247,11315.0
2025-01-24 15:40:00,392.92,392.92,392.69,392.83,13084.0,391.2047,391.2047,390.9758,391.1151,13084.0
2025-01-24 15:45:00,392.83,393.31,392.81,393.04,21662.0,391.1151,391.593,391.0952,391.3242,21662.0
2025-01-24 15:50:00,392.81,393.82,392.81,393.82,27396.0,391.0952,392.1008,391.0952,392.1008,27396.0
2025-01-24 15:55:00,393.9,394.68,393.86,394.22,109630.0,392.1805,392.9571,392.1406,392.4991,109630.0
2025-01-27 09:30:00,396.0,399.76,394.99,395.31,54473.0,394.2713,398.0149,393.2657,393.5843,54473.0
2025-01-27 09:35:00,396.11,398.55,395.59,398.27,10574.0,394.3808,396.8102,393.8631,396.5314,10574.0
2025-01-27 09:40:00,397.78,397.78,395.9,396.52,11852.0,396.0435,396.0435,394.1717,394.789,11852.0
2025-01-27 09:45:00,396.09,396.38,395.23,395.42,35770.0,394.3609,394.6496,393.5047,393.6938,35770.0
2025-01-27 09:50:00,395.23,395.9,394.89,395.53,7278.0,393.5047,394.1717,393.1661,393.8034,7278.0
2025-01-27 09:55:00,395.12,395.58,394.97,395.58,12533.0,393.3951,393.8531,393.2458,393.8531,12533.0
2025-01-27 10:00:00,395.57,395.74,394.54,395.06,11921.0,393.8432,394.0124,392.8177,393.3354,11921.0
2025-01-27 10:05:00,395.25,395.72,395.17,395.36,3932.0,393.5246,393.9925,393.4449,393.6341,3932.0
2025-01-27 10:10:00,395.39,396.54,395.39,396.33,9440.0,393.664,394.8089,393.664,394.5999,9440.0
2025-01-27 10:15:00,396.01,396.56,395.4,396.56,5284.0,394.2813,394.8289,393.6739,394.8289,5284.0
2025-01-27 10:20:00,395.89,396.84,395.89,396.68,8547.0,394.1618,395.1076,394.1618,394.9483,8547.0
2025-01-27 10:25:00,396.68,396.68,395.99,395.99,5431.0,394.9483,394.9483,394.2613,394.2613,5431.0
2025-01-27 10:30:00,395.88,397.11,395.88,396.63,18559.0,394.1518,395.3765,394.1518,394.8986,18559.0
2025-01-27 10:35:00,396.71,397.08,396.7,396.86,2326.0,394.9782,395.3466,394.9682,395.1275,2326.0
2025-01-27 10:40:00,396.71,397.27,396.71,397.08,4910.0,394.9782,395.5358,394.9782,395.3466,4910.0
2025-01-27 10:45:00,397.08,397.17,396.85,396.94,10398.0,395.3466,395.4362,395.1176,395.2072,10398.0
2025-01-27 10:50:00,396.94,397.19,396.26,396.27,6927.0,395.2072,395.4561,394.5302,394.5401,6927.0
2025-01-27 10:55:00,396.62,396.62,395.91,396.13,10560.0,394.8886,394.8886,394.1817,394.4007,10560.0
2025-01-27 11:00:00,396.13,396.18,395.84,396.13,4015.0,394.4007,394.4505,394.112,394.4007,4015.0
2025-01-27 11:05:00,396.17,397.3,396.17,397.15,16993.0,394.4406,395.5656,394.4406,395.4163,16993.0
2025-01-27 11:10:00,397.13,397.38,396.96,397.1,3787.0,395.3964,395.6453,395.2271,395.3665,3787.0
2025-01-27 11:15:00,396.9,397.14,396.31,396.73,5961.0,395.1674,395.4063,394.58,394.9981,5961.0
2025-01-27 11:20:00,396.7,397.0,396.63,396.81,3156.0,394.9682,395.2669,394.8986,395.0778,3156.0
2025-01-27 11:25:00,396.73,396.96,396.55,396.68,7840.0,394.9981,395.2271,394.8189,394.9483,7840.0
2025-01-27 11:30:00,396.53,396.95,396.35,396.7,5624.0,394.799,395.2172,394.6198,394.9682,5624.0
2025-01-27 11:35:00,396.67,396.9,396.33,396.39,3684.0,394.9384,395.1674,394.5999,394.6596,3684.0
2025-01-27 11:40:00,396.5,396.76,396.25,396.59,2926.0,394.7691,395.028,394.5202,394.8587,2926.0
2025-01-27 11:45:00,396.75,396.8,396.48,396.53,4065.0,395.018,395.0678,394.7492,394.799,4065.0
2025-01-27 11:50:00,396.34,396.59,395.97,396.11,5796.0,394.6098,394.8587,394.2414,394.3808,5796.0
2025-01-27 11:55:00,396.16,396.55,396.0,396.46,7442.0,394.4306,394.8189,394.2713,394.7293,7442.0
2025-01-27 12:00:00,396.3,396.32,396.0,396.16,4050.0,394.57,394.5899,394.2713,394.4306,4050.0
2025-01-27 12:05:00,396.14,396.29,395.73,396.02,3529.0,394.4107,394.56,394.0025,394.2912,3529.0
2025-01-27 12:10:00,396.11,396.65,395.82,396.65,5784.0,394.3808,394.9185,394.0921,394.9185,5784.0
2025-01-27 12:15:00,396.48,396.84,396.46,396.6,2980.0,394.7492,395.1076,394.7293,394.8687,2980.0
2025-01-27 12:20:00,396.53,397.0,396.38,397.0,6046.0,394.799,395.2669,394.6496,395.2669,6046.0
2025-01-27 12:25:00,397.08,397.27,396.89,396.94,8224.0,395.3466,395.5358,395.1574,395.2072,8224.0
2025-01-27 12:30:00,397.1,397.31,396.93,397.24,4399.0,395.3665,395.5756,395.1972,395.5059,4399.0
2025-01-27 12:35:00,397.4,397.4,397.05,397.17,7497.0,395.6652,395.6652,395.3167,395.4362,7497.0
2025-01-27 12:40:00,397.12,397.46,396.96,396.97,3300.0,395.3864,395.7249,395.2271,395.2371,3300.0
2025-01-27 12:45:00,397.07,397.22,396.58,396.58,5561.0,395.3366,395.486,394.8488,394.8488,5561.0
2025-01-27 12:50:00,396.72,396.72,396.37,396.5,2533.0,394.9882,394.9882,394.6397,394.7691,2533.0
2025-01-27 12:55:00,396.42,396.74,396.41,396.68,3886.0,394.6895,395.0081,394.6795,394.9483,3886.0
2025-01-27 13:00:00,396.73,396.73,396.0,396.13,8887.0,394.9981,394.9981,394.2713,394.4007,8887.0
2025-01-27 13:05:00,396.0,396.26,395.82,395.96,4725.0,394.2713,394.5302,394.0921,394.2315,4725.0
2025-01-27 13:10:00,395.95,396.61,395.95,396.6,4028.0,394.2215,394.8786,394.2215,394.8687,4028.0
2025-01-27 13:15:00,396.5,396.5,396.0,396.16,2989.0,394.7691,394.7691,394.2713,394.4306,2989.0
2025-01-27 13:20:00,396.15,396.45,396.08,396.18,6350.0,394.4206,394.7193,394.351,394.4505,6350.0
2025-01-27 13:25:00,396.22,396.55,396.21,396.55,1987.0,394.4903,394.8189,394.4804,394.8189,1987.0
2025-01-27 13:30:00,396.37,397.07,396.36,396.94,14582.0,394.6397,395.3366,394.6297,395.2072,14582.0
2025-01-27 13:35:00,397.04,397.28,396.42,396.55,3712.0,395.3068,395.5457,394.6895,394.8189,3712.0
2025-01-27 13:40:00,396.55,397.06,396.32,397.06,2498.0,394.8189,395.3267,394.5899,395.3267,2498.0
2025-01-27 13:45:00,396.97,397.16,396.84,397.04,7090.0,395.2371,395.4262,395.1076,395.3068,7090.0
2025-01-27 13:50:00,396.99,397.28,396.99,397.26,2118.0,395.257,395.5457,395.257,395.5258,2118.0
2025-01-27 13:55:00,397.24,397.79,397.09,397.53,12030.0,395.5059,396.0535,395.3565,395.7946,12030.0
2025-01-27 14:00:00,397.34,397.63,397.34,397.61,697.0,395.6055,395.8942,395.6055,395.8743,697.0
2025-01-27 14:05:00,397.28,397.68,397.28,397.68,5738.0,395.5457,395.944,395.5457,395.944,5738.0
2025-01-27 14:10:00,397.85,397.87,397.39,397.4,6241.0,396.1132,396.1331,395.6552,395.6652,6241.0
2025-01-27 14:15:00,397.27,397.65,397.05,397.65,5828.0,395.5358,395.9141,395.3167,395.9141,5828.0
2025-01-27 14:20:00,397.52,397.67,397.38,397.6,1300.0,395.7847,395.934,395.6453,395.8643,1300.0
2025-01-27 14:25:00,397.78,398.05,397.71,398.05,2681.0,396.0435,396.3124,395.9738,396.3124,2681.0
2025-01-27 14:30:00,398.05,398.05,397.61,397.81,3090.0,396.3124,396.3124,395.8743,396.0734,3090.0
2025-01-27 14:35:00,397.8,398.43,397.8,398.22,5604.0,396.0634,396.6907,396.0634,396.4816,5604.0
2025-01-27 14:40:00,398.22,398.43,398.08,398.22,4818.0,396.4816,396.6907,396.3422,396.4816,4818.0
2025-01-27 14:45:00,398.24,398.24,397.94,397.94,2506.0,396.5015,396.5015,396.2028,396.2028,2506.0
2025-01-27 14:50:00,397.94,398.17,397.92,398.17,5246.0,396.2028,396.4318,396.1829,396.4318,5246.0
2025-01-27 14:55:00,398.08,398.4,398.06,398.17,2000.0,396.3422,396.6608,396.3223,396.4318,2000.0
2025-01-27 15:00:00,398.22,398.43,397.67,397.68,12447.0,396.4816,396.6907,395.934,395.944,12447.0
2025-01-27 15:05:00,397.5,397.56,396.58,396.59,8749.0,395.7648,395.8245,394.8488,394.8587,8749.0
2025-01-27 15:10:00,396.59,396.84,396.42,396.8,6600.0,394.8587,395.1076,394.6895,395.0678,6600.0
2025-01-27 15:15:00,396.74,397.01,396.59,396.98,12106.0,395.0081,395.2769,394.8587,395.247,12106.0
2025-01-27 15:20:00,396.9,397.35,396.89,397.34,7005.0,395.1674,395.6154,395.1574,395.6055,7005.0
2025-01-27 15:25:00,397.37,397.37,396.63,396.81,10081.0,395.6353,395.6353,394.8986,395.0778,10081.0
2025-01-27 15:30:00,396.93,397.08,396.54,397.08,11647.0,395.1972,395.3466,394.8089,395.3466,11647.0
2025-01-27 15:35:00,397.04,397.15,396.83,396.95,8928.0,395.3068,395.4163,395.0977,395.2172,8928.0
2025-01-27 15:40:00,396.99,397.38,396.99,397.37,14377.0,395.257,395.6453,395.257,395.6353,14377.0
2025-01-27 15:45:00,397.18,397.38,396.76,396.92,15172.0,395.4462,395.6453,395.028,395.1873,15172.0
2025-01-27 15:50:00,397.0,398.09,396.9,397.96,33732.0,395.2669,396.3522,395.1674,396.2227,33732.0
2025-01-27 15:55:00,398.14,400.34,398.13,399.77,128402.0,396.402,398.5924,396.392,398.0248,128402.0
2025-01-28 09:30:00,400.61,406.19,399.95,399.98,92772.0,398.8612,404.4168,398.2041,398.2339,92772.0
2025-01-28 09:35:00,399.98,401.04,399.95,400.39,24650.0,398.2339,399.2893,398.2041,398.6421,24650.0
2025-01-28 09:40:00,400.66,401.21,399.02,399.02,17499.0,398.911,399.4586,397.2781,397.2781,17499.0
2025-01-28 09:45:00,399.02,399.4,396.64,396.93,19472.0,397.2781,397.6565,394.9085,395.1972,19472.0
2025-01-28 09:50:00,396.94,397.4,396.16,396.32,27146.0,395.2072,395.6652,394.4306,394.5899,27146.0
2025-01-28 09:55:00,396.19,397.26,396.19,397.24,10812.0,394.4605,395.5258,394.4605,395.5059,10812.0
2025-01-28 10:00:00,397.96,398.73,397.24,398.13,18454.0,396.2227,396.9894,395.5059,396.392,18454.0
2025-01-28 10:05:00,398.04,398.32,397.55,398.18,10292.0,396.3024,396.5812,395.8145,396.4418,10292.0
2025-01-28 10:10:00,398.08,398.35,398.07,398.18,3792.0,396.3422,396.611,396.3323,396.4418,3792.0
2025-01-28 10:15:00,398.21,398.42,397.9,398.02,10102.0,396.4717,396.6807,396.163,396.2825,10102.0
2025-01-28 10:20:00,398.26,399.45,398.19,399.45,23229.0,396.5214,397.7062,396.4517,397.7062,23229.0
2025-01-28 10:25:00,399.26,399.26,398.26,398.42,6208.0,397.5171,397.5171,396.5214,396.6807,6208.0
2025-01-28 10:30:00,398.42,398.67,398.21,398.27,9038.0,396.6807,396.9296,396.4717,396.5314,9038.0
2025-01-28 10:35:00,398.24,400.14,398.18,399.98,35781.0,396.5015,398.3932,396.4418,398.2339,35781.0
2025-01-28 10:40:00,399.85,399.93,399.14,399.87,12632.0,398.1045,398.1841,397.3976,398.1244,12632.0
2025-01-28 10:45:00,399.96,400.26,399.54,399.69,14969.0,398.214,398.5127,397.7959,397.9452,14969.0
2025-01-28 10:50:00,399.77,400.79,399.76,400.55,17964.0,398.0248,399.0404,398.0149,398.8014,17964.0
2025-01-28 10:55:00,400.45,400.74,400.24,400.45,6851.0,398.7019,398.9906,398.4928,398.7019,6851.0
2025-01-28 11:00:00,400.47,400.76,399.47,399.48,15331.0,398.7218,399.0105,397.7262,397.7361,15331.0
2025-01-28 11:05:00,399.27,399.71,399.14,399.31,12754.0,397.527,397.9651,397.3976,397.5669,12754.0
2025-01-28 11:10:00,399.31,399.4,398.97,398.98,4187.0,397.5669,397.6565,397.2283,397.2383,4187.0
2025-01-28 11:15:00,398.72,398.94,398.24,398.49,14551.0,396.9794,397.1985,396.5015,396.7504,14551.0
2025-01-28 11:20:00,398.49,398.65,397.79,397.92,52771.0,396.7504,396.9097,396.0535,396.1829,52771.0
2025-01-28 11:25:00,397.99,397.99,396.94,397.25,5879.0,396.2526,396.2526,395.2072,395.5158,5879.0
2025-01-28 11:30:00,397.03,397.62,397.02,397.17,11204.0,395.2968,395.8842,395.2869,395.4362,11204.0
2025-01-28 11:35:00,397.15,397.35,396.94,397.13,3610.0,395.4163,395.6154,395.2072,395.3964,3610.0
2025-01-28 11:40:00,397.12,397.12,396.73,397.04,4611.0,395.3864,395.3864,394.9981,395.3068,4611.0
2025-01-28 11:45:00,396.98,397.32,396.97,397.05,2413.0,395.247,395.5855,395.2371,395.3167,2413.0
2025-01-28 11:50:00,397.04,397.18,396.53,397.18,4969.0,395.3068,395.4462,394.799,395.4462,4969.0
2025-01-28 11:55:00,397.2,397.22,396.78,396.94,4001.0,395.4661,395.486,395.0479,395.2072,4001.0
2025-01-28 12:00:00,396.94,396.97,396.7,396.9,3825.0,395.2072,395.2371,394.9682,395.1674,3825.0
2025-01-28 12:05:00,396.92,397.15,396.5,396.71,4750.0,395.1873,395.4163,394.7691,394.9782,4750.0
2025-01-28 12:10:00,396.8,396.89,396.08,396.09,4603.0,395.0678,395.1574,394.351,394.3609,4603.0
2025-01-28 12:15:00,396.22,396.73,396.1,396.5,10153.0,394.4903,394.9981,394.3709,394.7691,10153.0
2025-01-28 12:20:00,396.5,396.5,395.98,396.27,11235.0,394.7691,394.7691,394.2514,394.5401,11235.0
2025-01-28 12:25:00,396.28,396.67,396.08,396.38,4942.0,394.5501,394.9384,394.351,394.6496,4942.0
2025-01-28 12:30:00,396.62,396.96,396.48,396.96,6421.0,394.8886,395.2271,394.7492,395.2271,6421.0
2025-01-28 12:35:00,397.02,397.45,396.9,397.03,5081.0,395.2869,395.715,395.1674,395.2968,5081.0
2025-01-28 12:40:00,397.06,397.07,396.75,396.9,3500.0,395.3267,395.3366,395.018,395.1674,3500.0
2025-01-28 12:45:00,396.69,397.26,396.69,397.17,3885.0,394.9583,395.5258,394.9583,395.4362,3885.0
2025-01-28 12:50:00,397.06,397.72,397.01,397.41,3613.0,395.3267,395.9838,395.2769,395.6751,3613.0
2025-01-28 12:55:00,397.57,397.96,397.46,397.62,5586.0,395.8344,396.2227,395.7249,395.8842,5586.0
2025-01-28 13:00:00,397.69,397.94,397.39,397.94,2682.0,395.9539,396.2028,395.6552,396.2028,2682.0
2025-01-28 13:05:00,397.8,397.92,397.68,397.68,6590.0,396.0634,396.1829,395.944,395.944,6590.0
2025-01-28 13:10:00,397.74,398.31,397.73,398.24,7296.0,396.0037,396.5712,395.9938,396.5015,7296.0
2025-01-28 13:15:00,398.2,398.33,397.72,397.73,3829.0,396.4617,396.5911,395.9838,395.9938,3829.0
2025-01-28 13:20:00,397.73,397.86,397.52,397.73,2967.0,395.9938,396.1232,395.7847,395.9938,2967.0
2025-01-28 13:25:00,397.91,397.92,397.44,397.52,3771.0,396.173,396.1829,395.705,395.7847,3771.0
2025-01-28 13:30:00,397.63,397.75,397.43,397.75,7571.0,395.8942,396.0137,395.6951,396.0137,7571.0
2025-01-28 13:35:00,397.82,397.96,397.61,397.63,3245.0,396.0834,396.2227,395.8743,395.8942,3245.0
2025-01-28 13:40:00,397.58,397.73,397.18,397.42,14845.0,395.8444,395.9938,395.4462,395.6851,14845.0
2025-01-28 13:45:00,397.52,397.52,397.06,397.06,2672.0,395.7847,395.7847,395.3267,395.3267,2672.0
2025-01-28 13:50:00,397.08,397.41,396.88,396.89,6992.0,395.3466,395.6751,395.1475,395.1574,6992.0
2025-01-28 13:55:00,396.98,397.17,396.71,396.72,5232.0,395.247,395.4362,394.9782,394.9882,5232.0
2025-01-28 14:00:00,396.83,397.07,396.72,396.75,3283.0,395.0977,395.3366,394.9882,395.018,3283.0
2025-01-28 14:05:00,396.73,396.77,396.45,396.74,10645.0,394.9981,395.0379,394.7193,395.0081,10645.0
2025-01-28 14:10:00,396.56,396.56,396.3,396.38,2937.0,394.8289,394.8289,394.57,394.6496,2937.0
2025-01-28 14:15:00,396.21,396.4,396.02,396.27,3118.0,394.4804,394.6696,394.2912,394.5401,3118.0
2025-01-28 14:20:00,396.16,396.67,396.16,396.6,10869.0,394.4306,394.9384,394.4306,394.8687,10869.0
2025-01-28 14:25:00,396.67,397.73,396.59,397.44,7842.0,394.9384,395.9938,394.8587,395.705,7842.0
2025-01-28 14:30:00,397.63,397.76,397.1,397.13,4419.0,395.8942,396.0236,395.3665,395.3964,4419.0
2025-01-28 14:35:00,397.11,397.25,396.95,396.98,2344.0,395.3765,395.5158,395.2172,395.247,2344.0
2025-01-28 14:40:00,397.08,397.29,397.03,397.15,5986.0,395.3466,395.5557,395.2968,395.4163,5986.0
2025-01-28 14:45:00,397.07,397.13,396.93,396.93,3153.0,395.3366,395.3964,395.1972,395.1972,3153.0
2025-01-28 14:50:00,396.96,397.51,396.88,397.4,11836.0,395.2271,395.7747,395.1475,395.6652,11836.0
2025-01-28 14:55:00,397.36,397.48,397.23,397.31,7429.0,395.6254,395.7448,395.4959,395.5756,7429.0
2025-01-28 15:00:00,397.35,397.48,397.06,397.13,6941.0,395.6154,395.7448,395.3267,395.3964,6941.0
2025-01-28 15:05:00,397.25,397.39,397.07,397.25,7918.0,395.5158,395.6552,395.3366,395.5158,7918.0
2025-01-28 15:10:00,397.19,397.2,396.8,396.82,4404.0,395.4561,395.4661,395.0678,395.0877,4404.0
2025-01-28 15:15:00,396.82,397.05,396.82,396.93,10145.0,395.0877,395.3167,395.0877,395.1972,10145.0
2025-01-28 15:20:00,397.03,397.41,397.03,397.13,11893.0,395.2968,395.6751,395.2968,395.3964,11893.0
2025-01-28 15:25:00,397.08,397.21,396.67,396.75,7552.0,395.3466,395.476,394.9384,395.018,7552.0
2025-01-28 15:30:00,396.67,396.97,396.38,396.38,8612.0,394.9384,395.2371,394.6496,394.6496,8612.0
2025-01-28 15:35:00,396.42,396.45,395.97,396.0,11736.0,394.6895,394.7193,394.2414,394.2713,11736.0
2025-01-28 15:40:00,396.0,396.38,395.91,396.21,13065.0,394.2713,394.6496,394.1817,394.4804,13065.0
2025-01-28 15:45:00,396.33,396.43,395.93,396.01,16481.0,394.5999,394.6994,394.2016,394.2813,16481.0
2025-01-28 15:50:00,396.15,396.51,395.6,395.6,34576.0,394.4206,394.7791,393.873,393.873,34576.0
2025-01-28 15:55:00,395.6,395.67,394.59,395.14,87863.0,393.873,393.9427,392.8675,393.4151,87863.0
2025-01-29 09:30:00,395.0,395.34,392.08,394.57,8040.0,393.2757,393.6142,390.3684,392.8475,8040.0
2025-01-29 09:35:00,393.52,396.71,389.09,389.25,122101.0,391.8021,394.9782,387.3915,387.5508,122101.0
2025-01-29 09:40:00,389.16,390.54,387.09,389.18,40192.0,387.4612,388.8351,385.4002,387.4811,40192.0
2025-01-29 09:45:00,389.18,393.16,389.17,391.98,54532.0,387.4811,391.4437,387.4711,390.2689,54532.0
2025-01-29 09:50:00,392.3,393.36,390.83,391.15,24487.0,390.5875,391.6428,389.1239,389.4425,24487.0
2025-01-29 09:55:00,391.5,392.34,389.96,390.5,17832.0,389.7909,390.6273,388.2577,388.7953,17832.0
2025-01-29 10:00:00,390.61,390.61,387.71,388.03,19331.0,388.9048,388.9048,386.0175,386.3361,19331.0
2025-01-29 10:05:00,388.03,390.25,387.74,389.91,10001.0,386.3361,388.5464,386.0474,388.2079,10001.0
2025-01-29 10:10:00,390.05,390.21,388.95,389.55,16140.0,388.3473,388.5066,387.2521,387.8495,16140.0
2025-01-29 10:15:00,389.55,390.7,389.01,389.79,24826.0,387.8495,388.9944,387.3118,388.0884,24826.0
2025-01-29 10:20:00,389.98,390.24,389.02,390.07,11676.0,388.2776,388.5364,387.3218,388.3672,11676.0
2025-01-29 10:25:00,389.92,390.7,389.76,390.63,20059.0,388.2178,388.9944,388.0585,388.9247,20059.0
2025-01-29 10:30:00,390.65,390.65,389.66,390.14,13660.0,388.9447,388.9447,387.959,388.4369,13660.0
2025-01-29 10:35:00,389.92,390.24,389.32,389.4,9051.0,388.2178,388.5364,387.6205,387.7001,9051.0
2025-01-29 10:40:00,389.61,390.57,389.61,389.69,11284.0,387.9092,388.865,387.9092,387.9888,11284.0
2025-01-29 10:45:00,389.65,389.65,387.27,387.44,14933.0,387.949,387.949,385.5794,385.7487,14933.0
2025-01-29 10:50:00,387.68,388.34,387.05,387.13,26939.0,385.9876,386.6447,385.3604,385.44,26939.0
2025-01-29 10:55:00,387.0,388.83,386.77,388.52,38572.0,385.3106,387.1326,385.0816,386.824,38572.0
2025-01-29 11:00:00,389.1,389.8,389.08,389.8,5943.0,387.4014,388.0984,387.3815,388.0984,5943.0
2025-01-29 11:05:00,389.79,389.93,388.79,388.94,4378.0,388.0884,388.2278,387.0928,387.2421,4378.0
2025-01-29 11:10:00,389.16,389.82,388.58,389.74,11221.0,387.4612,388.1183,386.8837,388.0386,11221.0
2025-01-29 11:15:00,389.74,389.74,388.73,389.08,5543.0,388.0386,388.0386,387.033,387.3815,5543.0
2025-01-29 11:20:00,389.07,389.29,388.43,388.48,11063.0,387.3716,387.5906,386.7343,386.7841,11063.0
2025-01-29 11:25:00,388.35,389.91,388.35,389.69,7818.0,386.6547,388.2079,386.6547,387.9888,7818.0
2025-01-29 11:30:00,389.67,390.01,389.4,389.79,11006.0,387.9689,388.3075,387.7001,388.0884,11006.0
2025-01-29 11:35:00,389.55,389.87,388.67,388.72,5886.0,387.8495,388.1681,386.9733,387.0231,5886.0
2025-01-29 11:40:00,388.84,388.88,388.31,388.51,4428.0,387.1426,387.1824,386.6149,386.814,4428.0
2025-01-29 11:45:00,388.64,389.04,388.6,388.92,52751.0,386.9434,387.3417,386.9036,387.2222,52751.0
2025-01-29 11:50:00,388.92,389.64,388.8,389.57,4857.0,387.2222,387.9391,387.1027,387.8694,4857.0
2025-01-29 11:55:00,389.52,389.54,389.06,389.23,2833.0,387.8196,387.8395,387.3616,387.5309,2833.0
2025-01-29 12:00:00,389.39,390.04,389.27,390.0,15825.0,387.6902,388.3373,387.5707,388.2975,15825.0
2025-01-29 12:05:00,389.99,389.99,388.79,389.0,29142.0,388.2875,388.2875,387.0928,387.3019,29142.0
2025-01-29 12:10:00,389.2,389.4,388.46,388.63,14223.0,387.501,387.7001,386.7642,386.9335,14223.0
2025-01-29 12:15:00,388.54,388.67,388.01,388.24,19394.0,386.8439,386.9733,386.3162,386.5452,19394.0
2025-01-29 12:20:00,388.23,388.67,387.96,387.97,9933.0,386.5352,386.9733,386.2664,386.2764,9933.0
2025-01-29 12:25:00,388.06,388.73,388.0,388.71,33794.0,386.366,387.033,386.3062,387.0131,33794.0
2025-01-29 12:30:00,388.86,389.89,388.7,389.18,162466.0,387.1625,388.188,387.0032,387.4811,162466.0
2025-01-29 12:35:00,389.33,390.23,388.88,389.02,52281.0,387.6304,388.5265,387.1824,387.3218,52281.0
2025-01-29 12:40:00,389.19,389.31,388.86,389.31,4802.0,387.491,387.6105,387.1625,387.6105,4802.0
2025-01-29 12:45:00,389.31,390.24,389.02,390.18,2882.0,387.6105,388.5364,387.3218,388.4767,2882.0
2025-01-29 12:50:00,389.94,390.35,389.85,390.15,12748.0,388.2378,388.646,388.1482,388.4468,12748.0
2025-01-29 12:55:00,390.32,392.28,389.69,391.76,30938.0,388.6161,390.5675,387.9888,390.0498,30938.0
2025-01-29 13:00:00,392.08,392.53,391.69,392.28,17309.0,390.3684,390.8165,389.9801,390.5675,17309.0
2025-01-29 13:05:00,392.31,394.61,392.3,394.55,16980.0,390.5974,392.8874,390.5875,392.8276,16980.0
2025-01-29 13:10:00,394.98,395.06,394.16,394.58,7450.0,393.2558,393.3354,392.4393,392.8575,7450.0
2025-01-29 13:15:00,394.5,395.03,394.47,394.86,16515.0,392.7779,393.3055,392.748,393.1363,16515.0
2025-01-29 13:20:00,394.89,394.96,393.79,394.05,17603.0,393.1661,393.2358,392.071,392.3298,17603.0
2025-01-29 13:25:00,394.07,394.36,393.53,394.36,32987.0,392.3497,392.6385,391.8121,392.6385,32987.0
2025-01-29 13:30:00,394.36,395.05,393.35,394.38,140959.0,392.6385,393.3255,391.6329,392.6584,140959.0
2025-01-29 13:35:00,394.39,394.8,392.92,393.5,26443.0,392.6683,393.0765,391.2047,391.7822,26443.0
2025-01-29 13:40:00,393.56,395.22,393.55,394.37,52481.0,391.842,393.4947,391.832,392.6484,52481.0
2025-01-29 13:45:00,394.37,394.41,394.09,394.41,4141.0,392.6484,392.6882,392.3696,392.6882,4141.0
2025-01-29 13:50:00,394.41,394.53,393.59,393.64,9354.0,392.6882,392.8077,391.8718,391.9216,9354.0
2025-01-29 13:55:00,393.66,394.69,393.65,394.11,14204.0,391.9415,392.967,391.9316,392.3896,14204.0
2025-01-29 14:00:00,393.64,393.7,392.81,392.92,5242.0,391.9216,391.9813,391.0952,391.2047,5242.0
2025-01-29 14:05:00,392.91,393.64,392.9,393.34,13962.0,391.1948,391.9216,391.1848,391.6229,13962.0
2025-01-29 14:10:00,393.17,393.17,391.74,392.34,13886.0,391.4537,391.4537,390.0299,390.6273,13886.0
2025-01-29 14:15:00,392.54,392.61,391.63,391.91,5833.0,390.8264,390.8961,389.9204,390.1992,5833.0
2025-01-29 14:20:00,391.87,391.89,390.62,390.74,8430.0,390.1593,390.1792,388.9148,389.0343,8430.0
2025-01-29 14:25:00,390.88,391.56,390.74,391.55,3610.0,389.1737,389.8507,389.0343,389.8407,3610.0
2025-01-29 14:30:00,391.55,392.56,391.54,392.04,5938.0,389.8407,390.8463,389.8308,390.3286,5938.0
2025-01-29 14:35:00,392.1,393.07,391.84,392.53,14943.0,390.3883,391.3541,390.1295,390.8165,14943.0
2025-01-29 14:40:00,392.77,393.38,391.95,392.25,7699.0,391.0554,391.6627,390.239,390.5377,7699.0
2025-01-29 14:45:00,392.24,392.63,391.57,392.23,4858.0,390.5277,390.916,389.8606,390.5178,4858.0
2025-01-29 14:50:00,392.1,392.85,392.09,392.83,5462.0,390.3883,391.1351,390.3784,391.1151,5462.0
2025-01-29 14:55:00,392.74,393.34,391.91,393.24,5939.0,391.0255,391.6229,390.1992,391.5234,5939.0
2025-01-29 15:00:00,393.24,393.43,391.74,391.75,4970.0,391.5234,391.7125,390.0299,390.0399,4970.0
2025-01-29 15:05:00,391.74,391.78,391.31,391.43,5582.0,390.0299,390.0697,389.6018,389.7213,5582.0
2025-01-29 15:10:00,391.44,391.75,390.73,391.19,20812.0,389.7312,390.0399,389.0243,389.4823,20812.0
2025-01-29 15:15:00,391.49,391.76,391.15,391.68,8476.0,389.781,390.0498,389.4425,389.9702,8476.0
2025-01-29 15:20:00,391.7,393.21,391.53,393.18,12647.0,389.9901,391.4935,389.8208,391.4636,12647.0
2025-01-29 15:25:00,393.05,393.31,392.85,393.08,15480.0,391.3342,391.593,391.1351,391.3641,15480.0
2025-01-29 15:30:00,393.09,393.09,392.18,392.37,16049.0,391.374,391.374,390.468,390.6572,16049.0
2025-01-29 15:35:00,392.37,392.37,390.89,391.18,35005.0,390.6572,390.6572,389.1836,389.4723,35005.0
2025-01-29 15:40:00,391.18,392.02,390.76,391.15,175903.0,389.4723,390.3087,389.0542,389.4425,175903.0
2025-01-29 15:45:00,391.24,392.49,390.81,391.23,62253.0,389.5321,390.7766,389.104,389.5221,62253.0
2025-01-29 15:50:00,391.59,392.19,390.67,390.82,60843.0,389.8806,390.4779,388.9646,389.1139,60843.0
2025-01-29 15:55:00,390.84,391.23,390.24,391.06,99077.0,389.1338,389.5221,388.5364,389.3529,99077.0
2025-01-30 09:30:00,394.15,395.75,392.39,395.75,36943.0,392.4294,394.0224,390.6771,394.0224,36943.0
2025-01-30 09:35:00,395.33,398.0,394.66,397.96,5409.0,393.6042,396.2626,392.9372,396.2227,5409.0
2025-01-30 09:40:00,398.47,399.5,397.98,399.0,14394.0,396.7305,397.756,396.2427,397.2582,14394.0
2025-01-30 09:45:00,399.02,400.1,399.02,399.9,9270.0,397.2781,398.3534,397.2781,398.1543,9270.0
2025-01-30 09:50:00,400.56,400.56,399.32,399.65,4599.0,398.8114,398.8114,397.5768,397.9054,4599.0
2025-01-30 09:55:00,400.0,400.35,399.77,400.19,13602.0,398.2538,398.6023,398.0248,398.443,13602.0
2025-01-30 10:00:00,400.01,400.12,398.76,398.76,6409.0,398.2638,398.3733,397.0193,397.0193,6409.0
2025-01-30 10:05:00,398.96,399.16,398.42,398.42,9317.0,397.2184,397.4175,396.6807,396.6807,9317.0
2025-01-30 10:10:00,398.33,398.72,398.18,398.3,23663.0,396.5911,396.9794,396.4418,396.5613,23663.0
2025-01-30 10:15:00,398.24,398.24,396.74,396.84,8708.0,396.5015,396.5015,395.0081,395.1076,8708.0
2025-01-30 10:20:00,396.81,397.27,396.22,396.22,5211.0,395.0778,395.5358,394.4903,394.4903,5211.0
2025-01-30 10:25:00,396.21,396.21,395.16,395.47,8003.0,394.4804,394.4804,393.435,393.7436,8003.0
2025-01-30 10:30:00,395.48,395.48,394.58,394.74,4512.0,393.7536,393.7536,392.8575,393.0168,4512.0
2025-01-30 10:35:00,394.74,395.0,393.08,393.11,11737.0,393.0168,393.2757,391.3641,391.3939,11737.0
2025-01-30 10:40:00,393.04,393.3,392.96,393.3,4658.0,391.3242,391.5831,391.2446,391.5831,4658.0
2025-01-30 10:45:00,393.27,393.8,393.27,393.65,6294.0,391.5532,392.0809,391.5532,391.9316,6294.0
2025-01-30 10:50:00,393.5,393.64,392.96,393.11,21780.0,391.7822,391.9216,391.2446,391.3939,21780.0
2025-01-30 10:55:00,393.07,394.42,392.41,394.01,7499.0,391.3541,392.6982,390.697,392.29,7499.0
2025-01-30 11:00:00,393.87,394.16,393.14,393.64,65481.0,392.1506,392.4393,391.4238,391.9216,65481.0
2025-01-30 11:05:00,393.67,394.15,393.29,393.87,6979.0,391.9515,392.4294,391.5731,392.1506,6979.0
2025-01-30 11:10:00,394.0,394.15,393.31,393.82,7075.0,392.28,392.4294,391.593,392.1008,7075.0
2025-01-30 11:15:00,393.55,393.82,393.37,393.45,2747.0,391.832,392.1008,391.6528,391.7324,2747.0
2025-01-30 11:20:00,393.45,393.87,393.35,393.68,4714.0,391.7324,392.1506,391.6329,391.9614,4714.0
2025-01-30 11:25:00,393.69,394.11,393.68,393.71,6819.0,391.9714,392.3896,391.9614,391.9913,6819.0
2025-01-30 11:30:00,393.93,394.05,393.52,393.71,1768.0,392.2103,392.3298,391.8021,391.9913,1768.0
2025-01-30 11:35:00,393.71,394.5,393.71,394.12,6845.0,391.9913,392.7779,391.9913,392.3995,6845.0
2025-01-30 11:40:00,394.39,394.39,393.92,393.96,3560.0,392.6683,392.6683,392.2004,392.2402,3560.0
2025-01-30 11:45:00,394.06,394.13,393.83,393.83,4331.0,392.3398,392.4095,392.1108,392.1108,4331.0
2025-01-30 11:50:00,393.98,394.01,392.84,393.36,4772.0,392.2601,392.29,391.1251,391.6428,4772.0
2025-01-30 11:55:00,393.36,393.78,393.21,393.68,2182.0,391.6428,392.061,391.4935,391.9614,2182.0
2025-01-30 12:00:00,393.67,394.5,393.48,394.5,4251.0,391.9515,392.7779,391.7623,392.7779,4251.0
2025-01-30 12:05:00,394.24,394.5,394.18,394.22,4130.0,392.519,392.7779,392.4592,392.4991,4130.0
2025-01-30 12:10:00,394.35,394.49,394.05,394.07,2892.0,392.6285,392.7679,392.3298,392.3497,2892.0
2025-01-30 12:15:00,394.02,394.15,393.71,393.71,5243.0,392.2999,392.4294,391.9913,391.9913,5243.0
2025-01-30 12:20:00,393.7,394.06,393.7,393.81,3620.0,391.9813,392.3398,391.9813,392.0909,3620.0
2025-01-30 12:25:00,393.87,394.41,393.63,393.83,13359.0,392.1506,392.6882,391.9116,392.1108,13359.0
2025-01-30 12:30:00,393.68,394.02,393.68,393.71,1600.0,391.9614,392.2999,391.9614,391.9913,1600.0
2025-01-30 12:35:00,393.84,393.88,393.65,393.65,3973.0,392.1207,392.1606,391.9316,391.9316,3973.0
2025-01-30 12:40:00,393.78,394.46,393.7,393.97,5158.0,392.061,392.738,391.9813,392.2502,5158.0
2025-01-30 12:45:00,394.09,394.26,393.82,394.11,1561.0,392.3696,392.5389,392.1008,392.3896,1561.0
2025-01-30 12:50:00,394.23,394.31,394.23,394.24,500.0,392.509,392.5887,392.509,392.519,500.0
2025-01-30 12:55:00,394.2,394.44,394.01,394.33,10410.0,392.4792,392.7181,392.29,392.6086,10410.0
2025-01-30 13:00:00,394.22,394.45,394.2,394.32,3923.0,392.4991,392.7281,392.4792,392.5986,3923.0
2025-01-30 13:05:00,394.34,394.57,394.33,394.49,3697.0,392.6186,392.8475,392.6086,392.7679,3697.0
2025-01-30 13:10:00,394.48,394.48,394.12,394.18,3099.0,392.7579,392.7579,392.3995,392.4592,3099.0
2025-01-30 13:15:00,394.2,394.2,394.08,394.08,1074.0,392.4792,392.4792,392.3597,392.3597,1074.0
2025-01-30 13:20:00,394.09,394.18,394.0,394.04,3279.0,392.3696,392.4592,392.28,392.3199,3279.0
2025-01-30 13:25:00,393.91,394.11,393.82,393.82,2068.0,392.1904,392.3896,392.1008,392.1008,2068.0
2025-01-30 13:30:00,393.98,394.19,393.68,393.91,10020.0,392.2601,392.4692,391.9614,392.1904,10020.0
2025-01-30 13:35:00,393.75,394.14,393.75,394.13,3532.0,392.0311,392.4194,392.0311,392.4095,3532.0
2025-01-30 13:40:00,394.11,394.26,394.05,394.05,2583.0,392.3896,392.5389,392.3298,392.3298,2583.0
2025-01-30 13:45:00,394.04,394.17,393.83,393.86,3039.0,392.3199,392.4493,392.1108,392.1406,3039.0
2025-01-30 13:50:00,393.79,394.06,393.79,393.92,2318.0,392.071,392.3398,392.071,392.2004,2318.0
2025-01-30 13:55:00,393.76,393.77,393.15,393.15,3782.0,392.0411,392.051,391.4337,391.4337,3782.0
2025-01-30 14:00:00,393.42,393.49,393.05,393.08,4156.0,391.7026,391.7723,391.3342,391.3641,4156.0
2025-01-30 14:05:00,393.28,393.28,392.98,393.13,1253.0,391.5632,391.5632,391.2645,391.4138,1253.0
2025-01-30 14:10:00,393.01,393.1,392.49,392.76,8022.0,391.2944,391.384,390.7766,391.0454,8022.0
2025-01-30 14:15:00,392.74,392.74,392.29,392.29,3742.0,391.0255,391.0255,390.5775,390.5775,3742.0
2025-01-30 14:20:00,392.3,392.37,392.1,392.1,3479.0,390.5875,390.6572,390.3883,390.3883,3479.0
2025-01-30 14:25:00,392.12,392.12,391.63,391.65,4623.0,390.4082,390.4082,389.9204,389.9403,4623.0
2025-01-30 14:30:00,391.52,391.57,390.67,391.18,15920.0,389.8109,389.8606,388.9646,389.4723,15920.0
2025-01-30 14:35:00,391.24,391.45,390.86,390.86,5413.0,389.5321,389.7412,389.1537,389.1537,5413.0
2025-01-30 14:40:00,390.98,390.98,390.66,390.82,6097.0,389.2732,389.2732,388.9546,389.1139,6097.0
2025-01-30 14:45:00,390.85,391.14,390.53,391.11,6604.0,389.1438,389.4325,388.8252,389.4027,6604.0
2025-01-30 14:50:00,391.13,391.32,390.9,391.28,11204.0,389.4226,389.6117,389.1936,389.5719,11204.0
2025-01-30 14:55:00,391.33,391.85,391.22,391.85,7051.0,389.6217,390.1394,389.5122,390.1394,7051.0
2025-01-30 15:00:00,391.81,393.12,391.7,392.86,39105.0,390.0996,391.4039,389.9901,391.145,39105.0
2025-01-30 15:05:00,392.86,393.5,392.5,393.35,47567.0,391.145,391.7822,390.7866,391.6329,47567.0
2025-01-30 15:10:00,393.19,393.4,392.94,393.03,5549.0,391.4736,391.6827,391.2247,391.3143,5549.0
2025-01-30 15:15:00,393.12,393.62,392.89,393.04,38030.0,391.4039,391.9017,391.1749,391.3242,38030.0
2025-01-30 15:20:00,393.25,393.49,393.19,393.22,18797.0,391.5333,391.7723,391.4736,391.5034,18797.0
2025-01-30 15:25:00,393.18,393.22,392.74,392.74,4934.0,391.4636,391.5034,391.0255,391.0255,4934.0
2025-01-30 15:30:00,392.84,392.95,392.32,392.32,7132.0,391.1251,391.2346,390.6074,390.6074,7132.0
2025-01-30 15:35:00,392.52,392.72,391.09,391.09,8722.0,390.8065,391.0056,389.3827,389.3827,8722.0
2025-01-30 15:40:00,391.06,391.11,389.3,389.39,19800.0,389.3529,389.4027,387.6006,387.6902,19800.0
2025-01-30 15:45:00,389.39,390.43,389.39,390.25,26362.0,387.6902,388.7256,387.6902,388.5464,26362.0
2025-01-30 15:50:00,390.5,391.55,390.22,390.75,25615.0,388.7953,389.8407,388.5165,389.0442,25615.0
2025-01-30 15:55:00,390.75,391.35,389.95,390.24,124236.0,389.0442,389.6416,388.2477,388.5364,124236.0
2025-01-31 09:30:00,391.15,394.22,390.0,392.17,40354.0,389.4425,392.4991,388.2975,390.458,40354.0
2025-01-31 09:35:00,393.32,395.67,392.34,394.37,20370.0,391.603,393.9427,390.6273,392.6484,20370.0
2025-01-31 09:40:00,393.95,395.32,393.94,394.33,4747.0,392.2303,393.5943,392.2203,392.6086,4747.0
2025-01-31 09:45:00,394.19,394.69,393.36,394.69,7902.0,392.4692,392.967,391.6428,392.967,7902.0
2025-01-31 09:50:00,394.17,394.44,393.97,394.28,3516.0,392.4493,392.7181,392.2502,392.5588,3516.0
2025-01-31 09:55:00,393.96,394.93,393.57,394.26,7514.0,392.2402,393.206,391.8519,392.5389,7514.0
2025-01-31 10:00:00,394.19,395.24,393.92,394.88,9057.0,392.4692,393.5146,392.2004,393.1562,9057.0
2025-01-31 10:05:00,394.86,395.59,394.57,395.55,6818.0,393.1363,393.8631,392.8475,393.8233,6818.0
2025-01-31 10:10:00,395.59,396.28,395.57,396.01,8010.0,393.8631,394.5501,393.8432,394.2813,8010.0
2025-01-31 10:15:00,395.83,397.26,395.83,397.25,5360.0,394.102,395.5258,394.102,395.5158,5360.0
2025-01-31 10:20:00,396.84,397.56,396.37,396.51,7413.0,395.1076,395.8245,394.6397,394.7791,7413.0
2025-01-31 10:25:00,396.5,396.86,396.07,396.75,12551.0,394.7691,395.1275,394.341,395.018,12551.0
2025-01-31 10:30:00,396.77,396.77,396.34,396.56,5660.0,395.0379,395.0379,394.6098,394.8289,5660.0
2025-01-31 10:35:00,396.56,396.56,395.93,396.44,12180.0,394.8289,394.8289,394.2016,394.7094,12180.0
2025-01-31 10:40:00,396.2,396.32,395.48,395.48,9327.0,394.4704,394.5899,393.7536,393.7536,9327.0
2025-01-31 10:45:00,395.37,395.9,395.06,395.15,25631.0,393.6441,394.1717,393.3354,393.425,25631.0
2025-01-31 10:50:00,395.29,395.9,394.9,394.94,11105.0,393.5644,394.1717,393.1761,393.2159,11105.0
2025-01-31 10:55:00,394.95,394.99,394.28,394.74,5174.0,393.2259,393.2657,392.5588,393.0168,5174.0
2025-01-31 11:00:00,394.76,394.98,394.36,394.44,5663.0,393.0367,393.2558,392.6385,392.7181,5663.0
2025-01-31 11:05:00,394.45,395.29,394.44,395.29,9051.0,392.7281,393.5644,392.7181,393.5644,9051.0
2025-01-31 11:10:00,395.03,395.33,394.58,394.74,4425.0,393.3055,393.6042,392.8575,393.0168,4425.0
2025-01-31 11:15:00,394.74,394.85,394.4,394.82,4895.0,393.0168,393.1263,392.6783,393.0965,4895.0
2025-01-31 11:20:00,394.69,394.88,394.44,394.48,6129.0,392.967,393.1562,392.7181,392.7579,6129.0
2025-01-31 11:25:00,394.48,394.73,394.25,394.65,4745.0,392.7579,393.0068,392.5289,392.9272,4745.0
2025-01-31 11:30:00,394.56,394.91,394.25,394.56,4762.0,392.8376,393.1861,392.5289,392.8376,4762.0
2025-01-31 11:35:00,394.56,394.76,393.62,393.97,14726.0,392.8376,393.0367,391.9017,392.2502,14726.0
2025-01-31 11:40:00,394.04,394.28,393.84,393.99,3181.0,392.3199,392.5588,392.1207,392.2701,3181.0
2025-01-31 11:45:00,393.99,394.16,393.43,393.63,3632.0,392.2701,392.4393,391.7125,391.9116,3632.0
2025-01-31 11:50:00,393.63,394.18,393.38,393.78,7614.0,391.9116,392.4592,391.6627,392.061,7614.0
2025-01-31 11:55:00,394.03,394.47,393.82,394.46,22940.0,392.3099,392.748,392.1008,392.738,22940.0
2025-01-31 12:00:00,394.36,394.61,394.05,394.6,15936.0,392.6385,392.8874,392.3298,392.8774,15936.0
2025-01-31 12:05:00,394.6,394.93,394.37,394.82,8049.0,392.8774,393.206,392.6484,393.0965,8049.0
2025-01-31 12:10:00,394.83,394.94,394.57,394.74,3000.0,393.1064,393.2159,392.8475,393.0168,3000.0
2025-01-31 12:15:00,394.73,394.8,394.51,394.75,6765.0,393.0068,393.0765,392.7878,393.0268,6765.0
2025-01-31 12:20:00,394.73,395.22,394.58,395.08,5484.0,393.0068,393.4947,392.8575,393.3553,5484.0
2025-01-31 12:25:00,395.08,395.37,395.06,395.22,6202.0,393.3553,393.6441,393.3354,393.4947,6202.0
2025-01-31 12:30:00,395.26,395.36,395.06,395.08,4413.0,393.5345,393.6341,393.3354,393.3553,4413.0
2025-01-31 12:35:00,395.08,395.82,394.93,395.74,5667.0,393.3553,394.0921,393.206,394.0124,5667.0
2025-01-31 12:40:00,395.79,395.83,395.69,395.83,1472.0,394.0622,394.102,393.9627,394.102,1472.0
2025-01-31 12:45:00,395.84,395.98,395.4,395.55,5434.0,394.112,394.2514,393.6739,393.8233,5434.0
2025-01-31 12:50:00,395.56,395.59,395.07,395.4,3100.0,393.8332,393.8631,393.3454,393.6739,3100.0
2025-01-31 12:55:00,395.28,395.28,395.0,395.1,3543.0,393.5544,393.5544,393.2757,393.3752,3543.0
2025-01-31 13:00:00,395.13,395.32,394.83,395.13,2716.0,393.4051,393.5943,393.1064,393.4051,2716.0
2025-01-31 13:05:00,395.13,395.22,394.95,395.22,2902.0,393.4051,393.4947,393.2259,393.4947,2902.0
2025-01-31 13:10:00,395.23,395.53,395.07,395.2,9149.0,393.5047,393.8034,393.3454,393.4748,9149.0
2025-01-31 13:15:00,395.38,395.38,394.12,394.24,3486.0,393.654,393.654,392.3995,392.519,3486.0
2025-01-31 13:20:00,394.24,394.33,393.33,393.63,2862.0,392.519,392.6086,391.613,391.9116,2862.0
2025-01-31 13:25:00,393.69,393.7,393.42,393.59,4085.0,391.9714,391.9813,391.7026,391.8718,4085.0
2025-01-31 13:30:00,393.59,393.59,392.41,392.5,8207.0,391.8718,391.8718,390.697,390.7866,8207.0
2025-01-31 13:35:00,392.35,392.84,392.35,392.55,3788.0,390.6372,391.1251,390.6372,390.8364,3788.0
2025-01-31 13:40:00,392.74,392.74,392.12,392.31,2609.0,391.0255,391.0255,390.4082,390.5974,2609.0
2025-01-31 13:45:00,392.31,392.55,392.18,392.34,9056.0,390.5974,390.8364,390.468,390.6273,9056.0
2025-01-31 13:50:00,392.57,392.72,392.06,392.35,4961.0,390.8563,391.0056,390.3485,390.6372,4961.0
2025-01-31 13:55:00,392.35,392.42,392.11,392.11,2524.0,390.6372,390.7069,390.3983,390.3983,2524.0
2025-01-31 14:00:00,392.26,392.26,391.82,392.07,5498.0,390.5476,390.5476,390.1096,390.3585,5498.0
2025-01-31 14:05:00,391.88,391.88,390.98,391.24,9356.0,390.1693,390.1693,389.2732,389.5321,9356.0
2025-01-31 14:10:00,391.53,391.69,391.22,391.62,8803.0,389.8208,389.9801,389.5122,389.9104,8803.0
2025-01-31 14:15:00,391.62,391.76,391.29,391.56,3232.0,389.9104,390.0498,389.5819,389.8507,3232.0
2025-01-31 14:20:00,391.41,391.57,391.17,391.56,8444.0,389.7013,389.8606,389.4624,389.8507,8444.0
2025-01-31 14:25:00,391.86,392.14,391.76,392.05,3996.0,390.1494,390.4282,390.0498,390.3385,3996.0
2025-01-31 14:30:00,392.27,392.63,392.19,392.63,5776.0,390.5576,390.916,390.4779,390.916,5776.0
2025-01-31 14:35:00,392.49,392.58,392.01,392.18,5605.0,390.7766,390.8662,390.2987,390.468,5605.0
2025-01-31 14:40:00,392.19,392.22,391.64,391.64,5073.0,390.4779,390.5078,389.9303,389.9303,5073.0
2025-01-31 14:45:00,391.71,391.96,391.43,391.86,7797.0,390.0,390.2489,389.7213,390.1494,7797.0
2025-01-31 14:50:00,391.97,392.0,391.55,391.8,5446.0,390.2589,390.2888,389.8407,390.0896,5446.0
2025-01-31 14:55:00,391.95,392.22,391.81,391.81,4792.0,390.239,390.5078,390.0996,390.0996,4792.0
2025-01-31 15:00:00,391.76,391.9,391.11,391.21,7452.0,390.0498,390.1892,389.4027,389.5022,7452.0
2025-01-31 15:05:00,391.25,391.4,391.1,391.11,3714.0,389.542,389.6914,389.3927,389.4027,3714.0
2025-01-31 15:10:00,391.05,391.67,390.89,391.51,11162.0,389.3429,389.9602,389.1836,389.8009,11162.0
2025-01-31 15:15:00,391.37,391.81,391.25,391.29,5289.0,389.6615,390.0996,389.542,389.5819,5289.0
2025-01-31 15:20:00,391.16,391.27,390.93,391.27,7815.0,389.4524,389.562,389.2234,389.562,7815.0
2025-01-31 15:25:00,391.21,391.37,390.63,390.63,8092.0,389.5022,389.6615,388.9247,388.9247,8092.0
2025-01-31 15:30:00,390.63,391.19,390.39,390.81,12741.0,388.9247,389.4823,388.6858,389.104,12741.0
2025-01-31 15:35:00,390.89,390.9,390.53,390.69,14394.0,389.1836,389.1936,388.8252,388.9845,14394.0
2025-01-31 15:40:00,390.68,391.12,390.66,390.71,11784.0,388.9745,389.4126,388.9546,389.0044,11784.0
2025-01-31 15:45:00,390.79,391.52,390.7,391.52,20762.0,389.084,389.8109,388.9944,389.8109,20762.0
2025-01-31 15:50:00,391.59,391.91,390.75,390.91,33191.0,389.8806,390.1992,389.0442,389.2035,33191.0
2025-01-31 15:55:00,391.03,391.61,390.4,391.14,122326.0,389.323,389.9005,388.6957,389.4325,122326.0
2025-02-03 09:30:00,389.44,391.96,387.0,391.38,31457.0,387.7399,390.2489,385.3106,389.6715,31457.0
2025-02-03 09:35:00,391.97,392.94,389.74,390.8,5308.0,390.2589,391.2247,388.0386,389.094,5308.0
2025-02-03 09:40:00,390.94,391.69,389.16,389.16,7634.0,389.2334,389.9801,387.4612,387.4612,7634.0
2025-02-03 09:45:00,389.67,391.47,389.67,391.13,6037.0,387.9689,389.7611,387.9689,389.4226,6037.0
2025-02-03 09:50:00,391.08,391.26,389.47,390.77,8621.0,389.3728,389.552,387.7698,389.0641,8621.0
2025-02-03 09:55:00,390.63,391.99,390.1,390.1,13343.0,388.9247,390.2788,388.3971,388.3971,13343.0
2025-02-03 10:00:00,390.27,391.32,389.87,391.1,7426.0,388.5663,389.6117,388.1681,389.3927,7426.0
2025-02-03 10:05:00,391.1,391.11,389.8,390.1,6142.0,389.3927,389.4027,388.0984,388.3971,6142.0
2025-02-03 10:10:00,390.0,390.3,389.37,389.41,4038.0,388.2975,388.5962,387.6702,387.7101,4038.0
2025-02-03 10:15:00,389.38,390.06,388.77,389.86,3932.0,387.6802,388.3572,387.0729,388.1581,3932.0
2025-02-03 10:20:00,389.57,390.54,389.12,390.54,9204.0,387.8694,388.8351,387.4213,388.8351,9204.0
2025-02-03 10:25:00,390.6,392.0,390.6,392.0,13951.0,388.8949,390.2888,388.8949,390.2888,13951.0
2025-02-03 10:30:00,392.02,392.06,391.22,391.51,2779.0,390.3087,390.3485,389.5122,389.8009,2779.0
2025-02-03 10:35:00,391.44,392.56,391.44,392.03,4227.0,389.7312,390.8463,389.7312,390.3186,4227.0
2025-02-03 10:40:00,392.03,392.8,391.68,392.51,4129.0,390.3186,391.0853,389.9702,390.7965,4129.0
2025-02-03 10:45:00,392.51,392.78,391.93,392.15,3229.0,390.7965,391.0654,390.2191,390.4381,3229.0
2025-02-03 10:50:00,392.16,392.54,391.93,391.94,2142.0,390.4481,390.8264,390.2191,390.229,2142.0
2025-02-03 10:55:00,392.18,392.49,391.65,391.78,4590.0,390.468,390.7766,389.9403,390.0697,4590.0
2025-02-03 11:00:00,392.03,392.46,391.21,392.11,4729.0,390.3186,390.7468,389.5022,390.3983,4729.0
2025-02-03 11:05:00,392.11,392.5,391.57,392.21,1974.0,390.3983,390.7866,389.8606,390.4978,1974.0
2025-02-03 11:10:00,392.21,393.19,392.21,393.03,4160.0,390.4978,391.4736,390.4978,391.3143,4160.0
2025-02-03 11:15:00,393.06,393.82,393.06,393.82,7672.0,391.3441,392.1008,391.3441,392.1008,7672.0
2025-02-03 11:20:00,393.62,394.13,393.62,393.73,3757.0,391.9017,392.4095,391.9017,392.0112,3757.0
2025-02-03 11:25:00,393.73,393.8,392.94,392.94,1229.0,392.0112,392.0809,391.2247,391.2247,1229.0
2025-02-03 11:30:00,392.86,393.46,392.74,393.4,3418.0,391.145,391.7424,391.0255,391.6827,3418.0
2025-02-03 11:35:00,393.31,393.61,393.3,393.42,900.0,391.593,391.8917,391.5831,391.7026,900.0
2025-02-03 11:40:00,393.55,393.64,393.34,393.58,1298.0,391.832,391.9216,391.6229,391.8619,1298.0
2025-02-03 11:45:00,393.48,393.74,393.48,393.74,410.0,391.7623,392.0212,391.7623,392.0212,410.0
2025-02-03 11:50:00,393.41,393.9,393.22,393.62,4200.0,391.6926,392.1805,391.5034,391.9017,4200.0
2025-02-03 11:55:00,393.02,393.3,392.87,393.3,3506.0,391.3043,391.5831,391.155,391.5831,3506.0
2025-02-03 12:00:00,393.28,393.31,392.6,392.84,1362.0,391.5632,391.593,390.8861,391.1251,1362.0
2025-02-03 12:05:00,392.84,392.84,392.58,392.69,720.0,391.1251,391.1251,390.8662,390.9758,720.0
2025-02-03 12:10:00,392.85,392.85,392.4,392.4,1300.0,391.1351,391.1351,390.687,390.687,1300.0
2025-02-03 12:15:00,392.61,392.76,392.53,392.58,2625.0,390.8961,391.0454,390.8165,390.8662,2625.0
2025-02-03 12:20:00,392.77,393.44,392.75,393.39,2859.0,391.0554,391.7225,391.0355,391.6727,2859.0
2025-02-03 12:25:00,393.33,393.71,392.72,392.72,2469.0,391.613,391.9913,391.0056,391.0056,2469.0
2025-02-03 12:30:00,392.7,392.7,391.99,391.99,707.0,390.9857,390.9857,390.2788,390.2788,707.0
2025-02-03 12:35:00,391.65,391.92,391.65,391.9,1621.0,389.9403,390.2091,389.9403,390.1892,1621.0
2025-02-03 12:40:00,391.67,391.83,391.46,391.74,3981.0,389.9602,390.1195,389.7511,390.0299,3981.0
2025-02-03 12:45:00,391.5,392.24,391.5,392.07,3938.0,389.7909,390.5277,389.7909,390.3585,3938.0
2025-02-03 12:50:00,392.33,392.88,392.33,392.57,1483.0,390.6173,391.1649,390.6173,390.8563,1483.0
2025-02-03 12:55:00,392.34,392.75,391.95,392.69,2481.0,390.6273,391.0355,390.239,390.9758,2481.0
2025-02-03 13:00:00,392.27,392.78,392.27,392.78,800.0,390.5576,391.0654,390.5576,391.0654,800.0
2025-02-03 13:05:00,392.87,393.18,392.5,392.5,680.0,391.155,391.4636,390.7866,390.7866,680.0
2025-02-03 13:10:00,392.45,392.85,392.45,392.8,2527.0,390.7368,391.1351,390.7368,391.0853,2527.0
2025-02-03 13:15:00,392.76,392.94,392.26,392.26,3821.0,391.0454,391.2247,390.5476,390.5476,3821.0
2025-02-03 13:20:00,392.33,392.42,391.92,392.03,2423.0,390.6173,390.7069,390.2091,390.3186,2423.0
2025-02-03 13:25:00,392.03,392.72,391.94,392.39,3129.0,390.3186,391.0056,390.229,390.6771,3129.0
2025-02-03 13:30:00,392.55,392.92,392.29,392.85,2872.0,390.8364,391.2047,390.5775,391.1351,2872.0
2025-02-03 13:35:00,392.69,392.75,392.56,392.58,1187.0,390.9758,391.0355,390.8463,390.8662,1187.0
2025-02-03 13:40:00,392.62,392.85,392.29,392.46,4066.0,390.9061,391.1351,390.5775,390.7468,4066.0
2025-02-03 13:45:00,392.65,392.85,392.42,392.42,4272.0,390.9359,391.1351,390.7069,390.7069,4272.0
2025-02-03 13:50:00,392.57,393.13,392.52,392.83,2984.0,390.8563,391.4138,390.8065,391.1151,2984.0
2025-02-03 13:55:00,392.93,393.16,392.84,392.91,2460.0,391.2147,391.4437,391.1251,391.1948,2460.0
2025-02-03 14:00:00,393.01,393.01,392.64,392.78,1871.0,391.2944,391.2944,390.926,391.0654,1871.0
2025-02-03 14:05:00,393.08,393.09,392.65,392.66,2293.0,391.3641,391.374,390.9359,390.9459,2293.0
2025-02-03 14:10:00,392.83,393.05,392.58,392.82,3101.0,391.1151,391.3342,390.8662,391.1052,3101.0
2025-02-03 14:15:00,393.04,393.1,392.83,393.1,2841.0,391.3242,391.384,391.1151,391.384,2841.0
2025-02-03 14:20:00,393.16,393.26,393.0,393.26,1587.0,391.4437,391.5433,391.2844,391.5433,1587.0
2025-02-03 14:25:00,393.19,393.26,392.95,392.95,2794.0,391.4736,391.5433,391.2346,391.2346,2794.0
2025-02-03 14:30:00,393.23,393.34,393.09,393.25,1474.0,391.5134,391.6229,391.374,391.5333,1474.0
2025-02-03 14:35:00,393.2,393.25,393.19,393.24,5990.0,391.4835,391.5333,391.4736,391.5234,5990.0
2025-02-03 14:40:00,393.07,393.37,392.87,393.17,2594.0,391.3541,391.6528,391.155,391.4537,2594.0
2025-02-03 14:45:00,393.38,393.41,393.07,393.07,1763.0,391.6627,391.6926,391.3541,391.3541,1763.0
2025-02-03 14:50:00,393.25,393.25,392.98,393.05,2108.0,391.5333,391.5333,391.2645,391.3342,2108.0
2025-02-03 14:55:00,393.04,393.07,392.65,392.99,6676.0,391.3242,391.3541,390.9359,391.2744,6676.0
2025-02-03 15:00:00,393.0,393.15,392.84,393.11,1293.0,391.2844,391.4337,391.1251,391.3939,1293.0
2025-02-03 15:05:00,393.08,393.14,392.66,392.68,2922.0,391.3641,391.4238,390.9459,390.9658,2922.0
2025-02-03 15:10:00,392.72,392.72,392.23,392.24,2200.0,391.0056,391.0056,390.5178,390.5277,2200.0
2025-02-03 15:15:00,392.41,392.41,391.99,392.36,4365.0,390.697,390.697,390.2788,390.6472,4365.0
2025-02-03 15:20:00,392.36,392.36,391.98,392.05,2899.0,390.6472,390.6472,390.2689,390.3385,2899.0
2025-02-03 15:25:00,392.01,392.02,391.57,391.89,4557.0,390.2987,390.3087,389.8606,390.1792,4557.0
2025-02-03 15:30:00,391.77,392.23,391.65,392.17,6189.0,390.0598,390.5178,389.9403,390.458,6189.0
2025-02-03 15:35:00,391.96,392.39,391.79,392.22,9247.0,390.2489,390.6771,390.0797,390.5078,9247.0
2025-02-03 15:40:00,392.26,392.39,391.95,392.15,6427.0,390.5476,390.6771,390.239,390.4381,6427.0
2025-02-03 15:45:00,392.15,392.47,391.71,392.47,6537.0,390.4381,390.7567,390.0,390.7567,6537.0
2025-02-03 15:50:00,392.33,392.57,391.13,391.24,18468.0,390.6173,390.8563,389.4226,389.5321,18468.0
2025-02-03 15:55:00,391.1,391.64,390.77,391.14,52778.0,389.3927,389.9303,389.0641,389.4325,52778.0
2025-02-04 09:30:00,389.33,391.48,389.33,391.48,38265.0,387.6304,389.771,387.6304,389.771,38265.0
2025-02-04 09:35:00,391.3,391.79,390.24,390.96,3118.0,389.5918,390.0797,388.5364,389.2533,3118.0
2025-02-04 09:40:00,390.95,391.73,390.91,391.04,3760.0,389.2433,390.0199,389.2035,389.333,3760.0
2025-02-04 09:45:00,390.61,391.26,389.9,389.91,9856.0,388.9048,389.552,388.1979,388.2079,9856.0
2025-02-04 09:50:00,389.74,390.43,389.72,390.07,7759.0,388.0386,388.7256,388.0187,388.3672,7759.0
2025-02-04 09:55:00,389.68,389.69,388.24,388.81,3000.0,387.9789,387.9888,386.5452,387.1127,3000.0
2025-02-04 10:00:00,388.73,390.17,388.59,390.14,14675.0,387.033,388.4668,386.8937,388.4369,14675.0
2025-02-04 10:05:00,390.21,390.58,389.5,390.36,4855.0,388.5066,388.875,387.7997,388.6559,4855.0
2025-02-04 10:10:00,390.4,391.1,390.04,390.34,7004.0,388.6957,389.3927,388.3373,388.636,7004.0
2025-02-04 10:15:00,390.28,391.48,390.05,391.22,8876.0,388.5763,389.771,388.3473,389.5122,8876.0
2025-02-04 10:20:00,391.47,391.68,390.62,390.62,11819.0,389.7611,389.9702,388.9148,388.9148,11819.0
2025-02-04 10:25:00,390.83,391.14,390.49,390.69,6545.0,389.1239,389.4325,388.7854,388.9845,6545.0
2025-02-04 10:30:00,390.3,390.6,389.95,389.95,6183.0,388.5962,388.8949,388.2477,388.2477,6183.0
2025-02-04 10:35:00,389.86,390.64,389.83,390.34,5798.0,388.1581,388.9347,388.1282,388.636,5798.0
2025-02-04 10:40:00,390.34,390.34,390.12,390.16,4658.0,388.636,388.636,388.417,388.4568,4658.0
2025-02-04 10:45:00,389.87,390.04,389.22,389.68,4984.0,388.1681,388.3373,387.5209,387.9789,4984.0
2025-02-04 10:50:00,389.44,389.77,389.44,389.53,1538.0,387.7399,388.0685,387.7399,387.8295,1538.0
2025-02-04 10:55:00,389.71,389.71,389.3,389.3,2033.0,388.0088,388.0088,387.6006,387.6006,2033.0
2025-02-04 11:00:00,389.36,390.02,389.33,390.01,4656.0,387.6603,388.3174,387.6304,388.3075,4656.0
2025-02-04 11:05:00,389.67,390.35,389.67,390.02,4066.0,387.9689,388.646,387.9689,388.3174,4066.0
2025-02-04 11:10:00,390.03,390.21,389.79,390.02,6031.0,388.3274,388.5066,388.0884,388.3174,6031.0
2025-02-04 11:15:00,390.0,390.0,389.41,389.41,2983.0,388.2975,388.2975,387.7101,387.7101,2983.0
2025-02-04 11:20:00,389.12,389.54,389.06,389.43,3950.0,387.4213,387.8395,387.3616,387.73,3950.0
2025-02-04 11:25:00,389.12,389.62,389.12,389.23,3952.0,387.4213,387.9192,387.4213,387.5309,3952.0
2025-02-04 11:30:00,389.23,389.53,388.97,388.98,1586.0,387.5309,387.8295,387.272,387.2819,1586.0
2025-02-04 11:35:00,388.86,389.13,388.77,388.93,7026.0,387.1625,387.4313,387.0729,387.2322,7026.0
2025-02-04 11:40:00,388.9,389.22,388.58,388.61,11788.0,387.2023,387.5209,386.8837,386.9136,11788.0
2025-02-04 11:45:00,388.89,389.38,388.66,389.22,3187.0,387.1923,387.6802,386.9633,387.5209,3187.0
2025-02-04 11:50:00,389.18,389.42,389.17,389.3,1800.0,387.4811,387.72,387.4711,387.6006,1800.0
2025-02-04 11:55:00,389.36,389.74,389.35,389.6,3399.0,387.6603,388.0386,387.6503,387.8992,3399.0
2025-02-04 12:00:00,389.55,390.25,389.55,390.25,2534.0,387.8495,388.5464,387.8495,388.5464,2534.0
2025-02-04 12:05:00,390.21,390.21,389.92,390.03,6549.0,388.5066,388.5066,388.2178,388.3274,6549.0
2025-02-04 12:10:00,390.08,390.08,389.73,389.81,4076.0,388.3771,388.3771,388.0287,388.1083,4076.0
2025-02-04 12:15:00,389.73,389.77,389.16,389.17,7101.0,388.0287,388.0685,387.4612,387.4711,7101.0
2025-02-04 12:20:00,389.23,389.58,389.0,389.24,2885.0,387.5309,387.8793,387.3019,387.5408,2885.0
2025-02-04 12:25:00,389.33,389.59,389.29,389.31,2966.0,387.6304,387.8893,387.5906,387.6105,2966.0
2025-02-04 12:30:00,389.34,389.34,388.76,388.94,8032.0,387.6404,387.6404,387.0629,387.2421,8032.0
2025-02-04 12:35:00,388.94,389.77,388.86,389.39,9394.0,387.2421,388.0685,387.1625,387.6902,9394.0
2025-02-04 12:40:00,389.38,389.73,389.37,389.57,2593.0,387.6802,388.0287,387.6702,387.8694,2593.0
2025-02-04 12:45:00,389.65,390.03,389.43,389.9,4381.0,387.949,388.3274,387.73,388.1979,4381.0
2025-02-04 12:50:00,389.88,390.17,389.88,390.14,7208.0,388.178,388.4668,388.178,388.4369,7208.0
2025-02-04 12:55:00,390.15,390.94,390.14,390.77,6261.0,388.4468,389.2334,388.4369,389.0641,6261.0
2025-02-04 13:00:00,390.77,390.99,390.34,390.34,3028.0,389.0641,389.2832,388.636,388.636,3028.0
2025-02-04 13:05:00,390.61,390.9,390.33,390.68,6024.0,388.9048,389.1936,388.6261,388.9745,6024.0
2025-02-04 13:10:00,390.52,390.95,390.38,390.67,12995.0,388.8152,389.2433,388.6758,388.9646,12995.0
2025-02-04 13:15:00,390.83,391.33,390.82,391.21,2118.0,389.1239,389.6217,389.1139,389.5022,2118.0
2025-02-04 13:20:00,391.19,391.77,390.88,391.58,4327.0,389.4823,390.0598,389.1737,389.8706,4327.0
2025-02-04 13:25:00,391.6,391.77,391.49,391.55,3590.0,389.8905,390.0598,389.781,389.8407,3590.0
2025-02-04 13:30:00,391.76,392.24,391.76,392.04,2680.0,390.0498,390.5277,390.0498,390.3286,2680.0
2025-02-04 13:35:00,392.24,392.24,391.44,391.46,12476.0,390.5277,390.5277,389.7312,389.7511,12476.0
2025-02-04 13:40:00,391.18,391.56,391.18,391.47,3115.0,389.4723,389.8507,389.4723,389.7611,3115.0
2025-02-04 13:45:00,391.46,391.63,391.42,391.63,3104.0,389.7511,389.9204,389.7113,389.9204,3104.0
2025-02-04 13:50:00,391.61,391.75,391.55,391.75,3631.0,389.9005,390.0399,389.8407,390.0399,3631.0
2025-02-04 13:55:00,391.57,391.83,391.46,391.47,4777.0,389.8606,390.1195,389.7511,389.7611,4777.0
2025-02-04 14:00:00,391.51,391.87,391.51,391.85,8629.0,389.8009,390.1593,389.8009,390.1394,8629.0
2025-02-04 14:05:00,391.85,392.21,391.71,392.18,2188.0,390.1394,390.4978,390.0,390.468,2188.0
2025-02-04 14:10:00,392.19,392.3,392.04,392.15,3081.0,390.4779,390.5875,390.3286,390.4381,3081.0
2025-02-04 14:15:00,392.31,392.44,392.17,392.17,3015.0,390.5974,390.7268,390.458,390.458,3015.0
2025-02-04 14:20:00,392.28,392.46,392.08,392.43,4746.0,390.5675,390.7468,390.3684,390.7169,4746.0
2025-02-04 14:25:00,392.34,392.53,392.31,392.53,3346.0,390.6273,390.8165,390.5974,390.8165,3346.0
2025-02-04 14:30:00,392.45,392.68,392.35,392.68,3143.0,390.7368,390.9658,390.6372,390.9658,3143.0
2025-02-04 14:35:00,392.5,392.5,392.17,392.28,2742.0,390.7866,390.7866,390.458,390.5675,2742.0
2025-02-04 14:40:00,392.36,392.47,391.95,392.1,2987.0,390.6472,390.7567,390.239,390.3883,2987.0
2025-02-04 14:45:00,392.09,392.3,391.67,392.26,7310.0,390.3784,390.5875,389.9602,390.5476,7310.0
2025-02-04 14:50:00,392.25,392.73,392.25,392.59,4464.0,390.5377,391.0156,390.5377,390.8762,4464.0
2025-02-04 14:55:00,392.78,392.93,392.03,392.03,4622.0,391.0654,391.2147,390.3186,390.3186,4622.0
2025-02-04 15:00:00,392.19,392.33,391.74,391.92,2724.0,390.4779,390.6173,390.0299,390.2091,2724.0
2025-02-04 15:05:00,392.09,392.21,391.81,392.03,4759.0,390.3784,390.4978,390.0996,390.3186,4759.0
2025-02-04 15:10:00,392.22,392.62,392.16,392.54,2703.0,390.5078,390.9061,390.4481,390.8264,2703.0
2025-02-04 15:15:00,392.54,392.76,392.41,392.66,6730.0,390.8264,391.0454,390.697,390.9459,6730.0
2025-02-04 15:20:00,392.56,392.58,392.33,392.33,2001.0,390.8463,390.8662,390.6173,390.6173,2001.0
2025-02-04 15:25:00,392.35,392.55,392.16,392.36,7399.0,390.6372,390.8364,390.4481,390.6472,7399.0
2025-02-04 15:30:00,392.16,392.98,392.16,392.69,4842.0,390.4481,391.2645,390.4481,390.9758,4842.0
2025-02-04 15:35:00,392.58,393.07,392.58,393.05,7304.0,390.8662,391.3541,390.8662,391.3342,7304.0
2025-02-04 15:40:00,392.96,392.99,392.16,392.49,6986.0,391.2446,391.2744,390.4481,390.7766,6986.0
2025-02-04 15:45:00,392.31,392.37,392.01,392.26,8533.0,390.5974,390.6572,390.2987,390.5476,8533.0
2025-02-04 15:50:00,392.49,392.5,392.01,392.18,9991.0,390.7766,390.7866,390.2987,390.468,9991.0
2025-02-04 15:55:00,392.25,392.79,392.13,392.38,67278.0,390.5377,391.0753,390.4182,390.6671,67278.0
2025-02-05 09:30:00,394.89,396.98,393.41,396.94,20790.0,393.1661,395.247,391.6926,395.2072,20790.0
2025-02-05 09:35:00,396.01,397.0,395.69,396.43,6186.0,394.2813,395.2669,393.9627,394.6994,6186.0
2025-02-05 09:40:00,396.57,397.79,396.56,396.87,9441.0,394.8388,396.0535,394.8289,395.1375,9441.0
2025-02-05 09:45:00,397.03,397.1,395.44,396.45,6304.0,395.2968,395.3665,393.7137,394.7193,6304.0
2025-02-05 09:50:00,396.49,396.65,395.96,396.65,2083.0,394.7592,394.9185,394.2315,394.9185,2083.0
2025-02-05 09:55:00,396.05,396.38,395.86,396.12,2990.0,394.3211,394.6496,394.1319,394.3908,2990.0
2025-02-05 10:00:00,396.79,396.99,396.09,396.38,9297.0,395.0579,395.257,394.3609,394.6496,9297.0
2025-02-05 10:05:00,396.31,396.42,395.29,396.23,13948.0,394.58,394.6895,393.5644,394.5003,13948.0
2025-02-05 10:10:00,396.22,396.57,395.44,395.97,6199.0,394.4903,394.8388,393.7137,394.2414,6199.0
2025-02-05 10:15:00,395.97,396.76,395.6,396.76,3504.0,394.2414,395.028,393.873,395.028,3504.0
2025-02-05 10:20:00,396.7,396.7,395.97,396.32,2337.0,394.9682,394.9682,394.2414,394.5899,2337.0
2025-02-05 10:25:00,396.64,396.73,396.07,396.66,1860.0,394.9085,394.9981,394.341,394.9284,1860.0
2025-02-05 10:30:00,396.28,396.41,395.91,396.02,6747.0,394.5501,394.6795,394.1817,394.2912,6747.0
2025-02-05 10:35:00,396.29,396.73,396.16,396.68,7655.0,394.56,394.9981,394.4306,394.9483,7655.0
2025-02-05 10:40:00,396.88,396.88,396.16,396.17,4926.0,395.1475,395.1475,394.4306,394.4406,4926.0
2025-02-05 10:45:00,396.18,396.99,396.16,396.51,2362.0,394.4505,395.257,394.4306,394.7791,2362.0
2025-02-05 10:50:00,396.31,396.57,396.31,396.42,1215.0,394.58,394.8388,394.58,394.6895,1215.0
2025-02-05 10:55:00,396.45,396.58,396.08,396.12,5977.0,394.7193,394.8488,394.351,394.3908,5977.0
2025-02-05 11:00:00,396.31,396.58,395.89,396.58,7224.0,394.58,394.8488,394.1618,394.8488,7224.0
2025-02-05 11:05:00,396.57,396.58,396.11,396.25,6730.0,394.8388,394.8488,394.3808,394.5202,6730.0
2025-02-05 11:10:00,396.58,396.78,396.58,396.78,1350.0,394.8488,395.0479,394.8488,395.0479,1350.0
2025-02-05 11:15:00,396.88,397.31,396.88,397.21,3450.0,395.1475,395.5756,395.1475,395.476,3450.0
2025-02-05 11:20:00,397.15,397.6,397.15,397.6,2508.0,395.4163,395.8643,395.4163,395.8643,2508.0
2025-02-05 11:25:00,397.27,397.6,397.0,397.31,4646.0,395.5358,395.8643,395.2669,395.5756,4646.0
2025-02-05 11:30:00,397.23,397.78,397.23,397.55,2640.0,395.4959,396.0435,395.4959,395.8145,2640.0
2025-02-05 11:35:00,397.73,397.73,396.81,397.1,2154.0,395.9938,395.9938,395.0778,395.3665,2154.0
2025-02-05 11:40:00,397.1,397.33,396.97,397.32,1922.0,395.3665,395.5955,395.2371,395.5855,1922.0
2025-02-05 11:45:00,397.37,397.42,397.19,397.42,692.0,395.6353,395.6851,395.4561,395.6851,692.0
2025-02-05 11:50:00,397.54,397.81,397.54,397.81,417.0,395.8046,396.0734,395.8046,396.0734,417.0
2025-02-05 11:55:00,397.56,397.74,397.55,397.57,2523.0,395.8245,396.0037,395.8145,395.8344,2523.0
2025-02-05 12:00:00,397.55,397.81,397.47,397.61,2989.0,395.8145,396.0734,395.7349,395.8743,2989.0
2025-02-05 12:05:00,397.61,397.94,397.52,397.94,6845.0,395.8743,396.2028,395.7847,396.2028,6845.0
2025-02-05 12:10:00,397.9,397.9,397.38,397.38,2162.0,396.163,396.163,395.6453,395.6453,2162.0
2025-02-05 12:15:00,397.58,397.8,397.22,397.53,4123.0,395.8444,396.0634,395.486,395.7946,4123.0
2025-02-05 12:20:00,397.53,397.94,397.52,397.77,3432.0,395.7946,396.2028,395.7847,396.0336,3432.0
2025-02-05 12:25:00,397.81,397.95,397.67,397.7,4996.0,396.0734,396.2128,395.934,395.9639,4996.0
2025-02-05 12:30:00,397.72,397.96,397.59,397.77,3434.0,395.9838,396.2227,395.8544,396.0336,3434.0
2025-02-05 12:35:00,397.79,398.73,397.78,398.42,7372.0,396.0535,396.9894,396.0435,396.6807,7372.0
2025-02-05 12:40:00,398.41,398.65,398.26,398.65,3565.0,396.6708,396.9097,396.5214,396.9097,3565.0
2025-02-05 12:45:00,398.73,398.81,398.45,398.7,2595.0,396.9894,397.069,396.7106,396.9595,2595.0
2025-02-05 12:50:00,398.59,398.86,398.45,398.66,2532.0,396.85,397.1188,396.7106,396.9197,2532.0
2025-02-05 12:55:00,398.87,398.87,398.27,398.34,2303.0,397.1288,397.1288,396.5314,396.6011,2303.0
2025-02-05 13:00:00,398.31,398.51,398.28,398.31,1626.0,396.5712,396.7703,396.5414,396.5712,1626.0
2025-02-05 13:05:00,398.32,398.46,397.97,397.97,4170.0,396.5812,396.7206,396.2327,396.2327,4170.0
2025-02-05 13:10:00,397.99,398.38,397.9,398.38,2057.0,396.2526,396.6409,396.163,396.6409,2057.0
2025-02-05 13:15:00,398.05,398.34,398.05,398.21,4552.0,396.3124,396.6011,396.3124,396.4717,4552.0
2025-02-05 13:20:00,398.36,399.23,398.35,399.12,3051.0,396.621,397.4872,396.611,397.3777,3051.0
2025-02-05 13:25:00,399.21,399.56,399.1,399.56,3433.0,397.4673,397.8158,397.3578,397.8158,3433.0
2025-02-05 13:30:00,399.18,399.84,399.11,399.36,11026.0,397.4374,398.0945,397.3677,397.6166,11026.0
2025-02-05 13:35:00,399.05,399.6,399.04,399.06,3410.0,397.308,397.8556,397.298,397.3179,3410.0
2025-02-05 13:40:00,399.16,399.26,398.91,399.08,2836.0,397.4175,397.5171,397.1686,397.3379,2836.0
2025-02-05 13:45:00,399.11,399.38,399.1,399.34,1421.0,397.3677,397.6365,397.3578,397.5967,1421.0
2025-02-05 13:50:00,399.13,399.28,398.9,398.97,2096.0,397.3876,397.537,397.1586,397.2283,2096.0
2025-02-05 13:55:00,398.93,399.11,398.46,398.66,3732.0,397.1885,397.3677,396.7206,396.9197,3732.0
2025-02-05 14:00:00,398.63,398.63,398.26,398.32,6863.0,396.8898,396.8898,396.5214,396.5812,6863.0
2025-02-05 14:05:00,398.46,398.9,398.46,398.76,1165.0,396.7206,397.1586,396.7206,397.0193,1165.0
2025-02-05 14:10:00,398.76,398.89,398.56,398.79,2217.0,397.0193,397.1487,396.8201,397.0491,2217.0
2025-02-05 14:15:00,398.8,398.89,398.53,398.59,3508.0,397.0591,397.1487,396.7903,396.85,3508.0
2025-02-05 14:20:00,398.51,398.6,398.33,398.42,2137.0,396.7703,396.86,396.5911,396.6807,2137.0
2025-02-05 14:25:00,398.39,398.78,398.25,398.78,4092.0,396.6509,397.0392,396.5115,397.0392,4092.0
2025-02-05 14:30:00,398.73,398.95,398.51,398.68,2700.0,396.9894,397.2084,396.7703,396.9396,2700.0
2025-02-05 14:35:00,398.45,398.71,398.44,398.6,4424.0,396.7106,396.9695,396.7007,396.86,4424.0
2025-02-05 14:40:00,398.6,398.69,398.31,398.41,2349.0,396.86,396.9496,396.5712,396.6708,2349.0
2025-02-05 14:45:00,398.42,398.68,398.3,398.68,2391.0,396.6807,396.9396,396.5613,396.9396,2391.0
2025-02-05 14:50:00,398.57,398.81,398.56,398.63,1300.0,396.8301,397.069,396.8201,396.8898,1300.0
2025-02-05 14:55:00,398.73,398.73,398.06,398.35,3814.0,396.9894,396.9894,396.3223,396.611,3814.0
2025-02-05 15:00:00,398.23,398.67,398.21,398.52,3255.0,396.4916,396.9296,396.4717,396.7803,3255.0
2025-02-05 15:05:00,398.41,398.79,398.41,398.79,1850.0,396.6708,397.0491,396.6708,397.0491,1850.0
2025-02-05 15:10:00,398.8,398.92,398.49,398.81,12572.0,397.0591,397.1786,396.7504,397.069,12572.0
2025-02-05 15:15:00,398.93,399.11,398.84,399.06,4055.0,397.1885,397.3677,397.0989,397.3179,4055.0
2025-02-05 15:20:00,399.17,399.54,399.06,399.42,4486.0,397.4275,397.7959,397.3179,397.6764,4486.0
2025-02-05 15:25:00,399.47,399.48,398.93,398.93,3434.0,397.7262,397.7361,397.1885,397.1885,3434.0
2025-02-05 15:30:00,399.1,399.85,399.1,399.38,4446.0,397.3578,398.1045,397.3578,397.6365,4446.0
2025-02-05 15:35:00,399.31,399.75,399.23,399.59,4126.0,397.5669,398.0049,397.4872,397.8456,4126.0
2025-02-05 15:40:00,399.7,399.7,399.19,399.21,4394.0,397.9552,397.9552,397.4474,397.4673,4394.0
2025-02-05 15:45:00,399.19,399.33,398.99,399.21,9018.0,397.4474,397.5868,397.2483,397.4673,9018.0
2025-02-05 15:50:00,399.24,399.35,399.07,399.14,8105.0,397.4972,397.6067,397.3279,397.3976,8105.0
2025-02-05 15:55:00,399.19,399.37,398.75,399.03,52627.0,397.4474,397.6266,397.0093,397.2881,52627.0
2025-02-06 09:30:00,398.4,400.25,398.39,398.5,21853.0,396.6608,398.5028,396.6509,396.7604,21853.0
2025-02-06 09:35:00,399.06,399.23,396.9,397.43,6671.0,397.3179,397.4872,395.1674,395.6951,6671.0
2025-02-06 09:40:00,397.33,398.99,397.07,398.61,4169.0,395.5955,397.2483,395.3366,396.8699,4169.0
2025-02-06 09:45:00,398.64,398.81,398.23,398.38,2717.0,396.8998,397.069,396.4916,396.6409,2717.0
2025-02-06 09:50:00,398.38,398.44,397.82,398.42,3780.0,396.6409,396.7007,396.0834,396.6807,3780.0
2025-02-06 09:55:00,398.45,398.58,398.02,398.49,2684.0,396.7106,396.84,396.2825,396.7504,2684.0
2025-02-06 10:00:00,398.45,399.39,398.08,399.15,8704.0,396.7106,397.6465,396.3422,397.4076,8704.0
2025-02-06 10:05:00,398.8,399.03,398.34,398.36,6151.0,397.0591,397.2881,396.6011,396.621,6151.0
2025-02-06 10:10:00,398.37,398.75,397.94,398.22,5720.0,396.631,397.0093,396.2028,396.4816,5720.0
2025-02-06 10:15:00,398.31,398.58,397.83,398.03,2781.0,396.5712,396.84,396.0933,396.2924,2781.0
2025-02-06 10:20:00,398.02,398.67,397.5,397.61,3455.0,396.2825,396.9296,395.7648,395.8743,3455.0
2025-02-06 10:25:00,397.61,398.51,397.24,398.13,2550.0,395.8743,396.7703,395.5059,396.392,2550.0
2025-02-06 10:30:00,398.28,398.32,397.89,397.89,1700.0,396.5414,396.5812,396.1531,396.1531,1700.0
2025-02-06 10:35:00,397.86,398.67,397.86,398.25,4271.0,396.1232,396.9296,396.1232,396.5115,4271.0
2025-02-06 10:40:00,398.25,398.61,398.09,398.3,2805.0,396.5115,396.8699,396.3522,396.5613,2805.0
2025-02-06 10:45:00,398.3,398.49,397.98,398.02,3201.0,396.5613,396.7504,396.2427,396.2825,3201.0
2025-02-06 10:50:00,398.02,398.15,397.91,398.15,700.0,396.2825,396.4119,396.173,396.4119,700.0
2025-02-06 10:55:00,398.15,398.15,397.4,397.65,2676.0,396.4119,396.4119,395.6652,395.9141,2676.0
2025-02-06 11:00:00,397.46,397.72,397.21,397.61,4054.0,395.7249,395.9838,395.476,395.8743,4054.0
2025-02-06 11:05:00,397.5,397.89,397.5,397.58,1930.0,395.7648,396.1531,395.7648,395.8444,1930.0
2025-02-06 11:10:00,397.57,397.86,397.27,397.86,2198.0,395.8344,396.1232,395.5358,396.1232,2198.0
2025-02-06 11:15:00,397.85,398.46,397.85,398.18,2482.0,396.1132,396.7206,396.1132,396.4418,2482.0
2025-02-06 11:20:00,398.17,398.2,397.66,397.85,2211.0,396.4318,396.4617,395.9241,396.1132,2211.0
2025-02-06 11:25:00,398.1,398.1,397.37,397.38,3991.0,396.3621,396.3621,395.6353,395.6453,3991.0
2025-02-06 11:30:00,397.25,398.01,397.24,397.74,3286.0,395.5158,396.2725,395.5059,396.0037,3286.0
2025-02-06 11:35:00,397.8,398.08,397.1,397.23,5496.0,396.0634,396.3422,395.3665,395.4959,5496.0
2025-02-06 11:40:00,397.25,397.65,397.24,397.36,2532.0,395.5158,395.9141,395.5059,395.6254,2532.0
2025-02-06 11:45:00,397.41,397.6,397.4,397.59,2050.0,395.6751,395.8643,395.6652,395.8544,2050.0
2025-02-06 11:50:00,397.79,398.38,397.64,398.38,1828.0,396.0535,396.6409,395.9041,396.6409,1828.0
2025-02-06 11:55:00,398.06,398.43,397.8,398.27,6081.0,396.3223,396.6907,396.0634,396.5314,6081.0
2025-02-06 12:00:00,398.07,398.21,397.79,397.94,5224.0,396.3323,396.4717,396.0535,396.2028,5224.0
2025-02-06 12:05:00,397.99,398.26,397.7,398.26,3204.0,396.2526,396.5214,395.9639,396.5214,3204.0
2025-02-06 12:10:00,398.11,398.42,397.92,398.36,4160.0,396.3721,396.6807,396.1829,396.621,4160.0
2025-02-06 12:15:00,398.33,398.69,398.33,398.62,3286.0,396.5911,396.9496,396.5911,396.8799,3286.0
2025-02-06 12:20:00,398.63,398.68,398.26,398.48,3417.0,396.8898,396.9396,396.5214,396.7405,3417.0
2025-02-06 12:25:00,398.48,398.52,398.26,398.42,2732.0,396.7405,396.7803,396.5214,396.6807,2732.0
2025-02-06 12:30:00,398.42,398.42,398.1,398.27,3033.0,396.6807,396.6807,396.3621,396.5314,3033.0
2025-02-06 12:35:00,398.27,398.54,398.19,398.34,4507.0,396.5314,396.8002,396.4517,396.6011,4507.0
2025-02-06 12:40:00,398.36,398.41,398.09,398.24,3104.0,396.621,396.6708,396.3522,396.5015,3104.0
2025-02-06 12:45:00,398.36,398.36,397.67,397.85,5948.0,396.621,396.621,395.934,396.1132,5948.0
2025-02-06 12:50:00,397.81,397.95,397.81,397.87,1100.0,396.0734,396.2128,396.0734,396.1331,1100.0
2025-02-06 12:55:00,397.86,398.3,397.65,398.3,4563.0,396.1232,396.5613,395.9141,396.5613,4563.0
2025-02-06 13:00:00,398.13,398.32,398.1,398.13,900.0,396.392,396.5812,396.3621,396.392,900.0
2025-02-06 13:05:00,398.19,398.44,397.93,398.04,4918.0,396.4517,396.7007,396.1929,396.3024,4918.0
2025-02-06 13:10:00,398.06,398.22,397.87,397.87,3095.0,396.3223,396.4816,396.1331,396.1331,3095.0
2025-02-06 13:15:00,397.94,398.35,397.94,398.35,1569.0,396.2028,396.611,396.2028,396.611,1569.0
2025-02-06 13:20:00,398.55,399.2,398.42,398.98,4434.0,396.8102,397.4573,396.6807,397.2383,4434.0
2025-02-06 13:25:00,398.94,399.15,398.72,399.01,3547.0,397.1985,397.4076,396.9794,397.2682,3547.0
2025-02-06 13:30:00,399.24,399.37,398.81,399.27,1620.0,397.4972,397.6266,397.069,397.527,1620.0
2025-02-06 13:35:00,399.04,399.37,399.01,399.37,1974.0,397.298,397.6266,397.2682,397.6266,1974.0
2025-02-06 13:40:00,399.11,399.28,398.91,399.06,4980.0,397.3677,397.537,397.1686,397.3179,4980.0
2025-02-06 13:45:00,399.06,399.06,398.43,398.45,10635.0,397.3179,397.3179,396.6907,396.7106,10635.0
2025-02-06 13:50:00,398.45,398.83,398.24,398.69,4928.0,396.7106,397.0889,396.5015,396.9496,4928.0
2025-02-06 13:55:00,398.69,399.09,398.69,398.69,4771.0,396.9496,397.3478,396.9496,396.9496,4771.0
2025-02-06 14:00:00,399.06,399.28,398.69,398.69,4509.0,397.3179,397.537,396.9496,396.9496,4509.0
2025-02-06 14:05:00,398.81,399.11,398.79,399.02,6354.0,397.069,397.3677,397.0491,397.2781,6354.0
2025-02-06 14:10:00,399.02,399.02,398.54,398.67,6599.0,397.2781,397.2781,396.8002,396.9296,6599.0
2025-02-06 14:15:00,398.49,398.6,398.47,398.47,779.0,396.7504,396.86,396.7305,396.7305,779.0
2025-02-06 14:20:00,398.62,398.68,398.32,398.32,3288.0,396.8799,396.9396,396.5812,396.5812,3288.0
2025-02-06 14:25:00,398.41,398.41,397.99,398.37,8886.0,396.6708,396.6708,396.2526,396.631,8886.0
2025-02-06 14:30:00,398.16,398.16,397.31,397.38,4504.0,396.4219,396.4219,395.5756,395.6453,4504.0
2025-02-06 14:35:00,397.38,397.76,397.33,397.54,3226.0,395.6453,396.0236,395.5955,395.8046,3226.0
2025-02-06 14:40:00,397.54,397.54,397.15,397.34,5276.0,395.8046,395.8046,395.4163,395.6055,5276.0
2025-02-06 14:45:00,397.34,397.89,397.34,397.85,9854.0,395.6055,396.1531,395.6055,396.1132,9854.0
2025-02-06 14:50:00,397.74,397.88,397.6,397.68,10541.0,396.0037,396.1431,395.8643,395.944,10541.0
2025-02-06 14:55:00,397.74,397.8,397.21,397.22,7496.0,396.0037,396.0634,395.476,395.486,7496.0
2025-02-06 15:00:00,397.22,397.56,397.16,397.56,3557.0,395.486,395.8245,395.4262,395.8245,3557.0
2025-02-06 15:05:00,397.56,397.91,397.55,397.7,12270.0,395.8245,396.173,395.8145,395.9639,12270.0
2025-02-06 15:10:00,397.68,398.46,397.68,398.46,4929.0,395.944,396.7206,395.944,396.7206,4929.0
2025-02-06 15:15:00,398.35,398.67,397.8,397.82,16624.0,396.611,396.9296,396.0634,396.0834,16624.0
2025-02-06 15:20:00,397.76,397.93,397.52,397.62,3592.0,396.0236,396.1929,395.7847,395.8842,3592.0
2025-02-06 15:25:00,397.69,397.8,397.31,397.4,13404.0,395.9539,396.0634,395.5756,395.6652,13404.0
2025-02-06 15:30:00,397.38,397.42,396.93,397.16,10345.0,395.6453,395.6851,395.1972,395.4262,10345.0
2025-02-06 15:35:00,397.19,397.73,397.18,397.61,5167.0,395.4561,395.9938,395.4462,395.8743,5167.0
2025-02-06 15:40:00,397.62,397.62,397.11,397.38,6783.0,395.8842,395.8842,395.3765,395.6453,6783.0
2025-02-06 15:45:00,397.46,397.46,397.15,397.19,4772.0,395.7249,395.7249,395.4163,395.4561,4772.0
2025-02-06 15:50:00,397.31,397.7,396.55,396.85,12746.0,395.5756,395.9639,394.8189,395.1176,12746.0
2025-02-06 15:55:00,396.86,396.9,395.91,396.23,90703.0,395.1275,395.1674,394.1817,394.5003,90703.0
2025-02-07 09:30:00,396.04,397.23,394.61,395.19,14996.0,394.3111,395.4959,392.8874,393.4648,14996.0
2025-02-07 09:35:00,394.91,395.46,394.5,394.89,10407.0,393.1861,393.7337,392.7779,393.1661,10407.0
2025-02-07 09:40:00,395.0,395.71,394.51,395.71,7540.0,393.2757,393.9826,392.7878,393.9826,7540.0
2025-02-07 09:45:00,395.86,396.11,395.73,395.73,3400.0,394.1319,394.3808,394.0025,394.0025,3400.0
2025-02-07 09:50:00,396.33,396.34,395.33,396.28,2486.0,394.5999,394.6098,393.6042,394.5501,2486.0
2025-02-07 09:55:00,396.36,396.52,396.1,396.49,2409.0,394.6297,394.789,394.3709,394.7592,2409.0
2025-02-07 10:00:00,395.63,396.12,395.24,395.38,3621.0,393.9029,394.3908,393.5146,393.654,3621.0
2025-02-07 10:05:00,395.29,396.14,395.29,395.97,1874.0,393.5644,394.4107,393.5644,394.2414,1874.0
2025-02-07 10:10:00,395.55,396.06,395.55,395.99,3696.0,393.8233,394.331,393.8233,394.2613,3696.0
2025-02-07 10:15:00,395.75,396.38,395.64,396.01,8155.0,394.0224,394.6496,393.9129,394.2813,8155.0
2025-02-07 10:20:00,396.22,396.38,395.82,396.13,1796.0,394.4903,394.6496,394.0921,394.4007,1796.0
2025-02-07 10:25:00,396.24,397.21,396.06,396.75,5638.0,394.5103,395.476,394.331,395.018,5638.0
2025-02-07 10:30:00,396.5,396.56,395.44,395.62,6587.0,394.7691,394.8289,393.7137,393.893,6587.0
2025-02-07 10:35:00,395.32,395.43,394.94,394.94,2474.0,393.5943,393.7038,393.2159,393.2159,2474.0
2025-02-07 10:40:00,395.11,395.2,393.75,393.75,3921.0,393.3852,393.4748,392.0311,392.0311,3921.0
2025-02-07 10:45:00,393.7,394.46,393.7,393.99,4310.0,391.9813,392.738,391.9813,392.2701,4310.0
2025-02-07 10:50:00,393.97,394.49,392.36,392.42,12214.0,392.2502,392.7679,390.6472,390.7069,12214.0
2025-02-07 10:55:00,392.8,393.68,392.8,393.68,3192.0,391.0853,391.9614,391.0853,391.9614,3192.0
2025-02-07 11:00:00,393.22,393.22,392.56,392.72,3458.0,391.5034,391.5034,390.8463,391.0056,3458.0
2025-02-07 11:05:00,392.8,394.29,392.79,394.18,13503.0,391.0853,392.5688,391.0753,392.4592,13503.0
2025-02-07 11:10:00,394.0,394.02,393.6,393.85,2915.0,392.28,392.2999,391.8818,392.1307,2915.0
2025-02-07 11:15:00,393.37,394.21,393.37,394.01,3720.0,391.6528,392.4891,391.6528,392.29,3720.0
2025-02-07 11:20:00,393.88,393.9,392.98,392.99,3241.0,392.1606,392.1805,391.2645,391.2744,3241.0
2025-02-07 11:25:00,392.87,392.91,392.23,392.25,4336.0,391.155,391.1948,390.5178,390.5377,4336.0
2025-02-07 11:30:00,392.29,392.89,392.29,392.81,7600.0,390.5775,391.1749,390.5775,391.0952,7600.0
2025-02-07 11:35:00,392.79,393.05,392.34,392.92,18185.0,391.0753,391.3342,390.6273,391.2047,18185.0
2025-02-07 11:40:00,392.84,393.01,392.61,392.78,1600.0,391.1251,391.2944,390.8961,391.0654,1600.0
2025-02-07 11:45:00,392.86,393.29,392.71,392.71,28310.0,391.145,391.5731,390.9957,390.9957,28310.0
2025-02-07 11:50:00,392.59,392.85,392.49,392.84,5866.0,390.8762,391.1351,390.7766,391.1251,5866.0
2025-02-07 11:55:00,392.94,393.39,392.94,393.24,2531.0,391.2247,391.6727,391.2247,391.5234,2531.0
2025-02-07 12:00:00,393.03,393.42,392.85,393.02,2902.0,391.3143,391.7026,391.1351,391.3043,2902.0
2025-02-07 12:05:00,392.82,393.48,392.49,393.4,3636.0,391.1052,391.7623,390.7766,391.6827,3636.0
2025-02-07 12:10:00,393.24,393.7,392.7,393.34,4283.0,391.5234,391.9813,390.9857,391.6229,4283.0
2025-02-07 12:15:00,393.32,393.5,392.7,392.89,5623.0,391.603,391.7822,390.9857,391.1749,5623.0
2025-02-07 12:20:00,392.84,393.63,392.81,393.3,4668.0,391.1251,391.9116,391.0952,391.5831,4668.0
2025-02-07 12:25:00,392.94,393.02,392.51,392.79,10540.0,391.2247,391.3043,390.7965,391.0753,10540.0
2025-02-07 12:30:00,392.79,392.9,392.22,392.42,14846.0,391.0753,391.1848,390.5078,390.7069,14846.0
2025-02-07 12:35:00,392.42,392.54,392.21,392.5,8363.0,390.7069,390.8264,390.4978,390.7866,8363.0
2025-02-07 12:40:00,392.49,392.6,392.18,392.18,2287.0,390.7766,390.8861,390.468,390.468,2287.0
2025-02-07 12:45:00,392.1,392.15,391.76,391.98,2834.0,390.3883,390.4381,390.0498,390.2689,2834.0
2025-02-07 12:50:00,392.03,392.06,391.6,391.8,3485.0,390.3186,390.3485,389.8905,390.0896,3485.0
2025-02-07 12:55:00,391.81,392.0,391.61,391.61,2932.0,390.0996,390.2888,389.9005,389.9005,2932.0
2025-02-07 13:00:00,391.6,392.85,391.54,392.73,19455.0,389.8905,391.1351,389.8308,391.0156,19455.0
2025-02-07 13:05:00,392.59,392.93,392.58,392.62,2398.0,390.8762,391.2147,390.8662,390.9061,2398.0
2025-02-07 13:10:00,392.47,392.85,392.45,392.76,1160.0,390.7567,391.1351,390.7368,391.0454,1160.0
2025-02-07 13:15:00,392.8,393.17,392.79,393.06,7788.0,391.0853,391.4537,391.0753,391.3441,7788.0
2025-02-07 13:20:00,393.05,393.44,392.91,393.44,3117.0,391.3342,391.7225,391.1948,391.7225,3117.0
2025-02-07 13:25:00,393.44,393.6,393.24,393.34,13494.0,391.7225,391.8818,391.5234,391.6229,13494.0
2025-02-07 13:30:00,393.47,393.47,392.84,393.34,13503.0,391.7523,391.7523,391.1251,391.6229,13503.0
2025-02-07 13:35:00,393.34,394.0,393.34,393.44,17676.0,391.6229,392.28,391.6229,391.7225,17676.0
2025-02-07 13:40:00,393.27,393.74,393.08,393.2,2195.0,391.5532,392.0212,391.3641,391.4835,2195.0
2025-02-07 13:45:00,393.05,393.05,392.82,392.91,3345.0,391.3342,391.3342,391.1052,391.1948,3345.0
2025-02-07 13:50:00,392.88,392.89,392.6,392.6,700.0,391.1649,391.1749,390.8861,390.8861,700.0
2025-02-07 13:55:00,392.41,392.41,392.12,392.21,475.0,390.697,390.697,390.4082,390.4978,475.0
2025-02-07 14:00:00,392.16,392.19,391.82,391.98,9113.0,390.4481,390.4779,390.1096,390.2689,9113.0
2025-02-07 14:05:00,391.98,392.19,391.89,391.95,4905.0,390.2689,390.4779,390.1792,390.239,4905.0
2025-02-07 14:10:00,392.09,392.09,391.69,391.69,3388.0,390.3784,390.3784,389.9801,389.9801,3388.0
2025-02-07 14:15:00,391.59,391.59,391.35,391.51,3164.0,389.8806,389.8806,389.6416,389.8009,3164.0
2025-02-07 14:20:00,391.54,391.54,391.14,391.25,1300.0,389.8308,389.8308,389.4325,389.542,1300.0
2025-02-07 14:25:00,391.04,391.46,391.04,391.18,3861.0,389.333,389.7511,389.333,389.4723,3861.0
2025-02-07 14:30:00,391.1,391.63,391.01,391.63,4504.0,389.3927,389.9204,389.3031,389.9204,4504.0
2025-02-07 14:35:00,391.48,391.87,391.48,391.8,1987.0,389.771,390.1593,389.771,390.0896,1987.0
2025-02-07 14:40:00,392.01,392.25,391.93,392.16,2910.0,390.2987,390.5377,390.2191,390.4481,2910.0
2025-02-07 14:45:00,392.04,392.2,392.04,392.19,1538.0,390.3286,390.4879,390.3286,390.4779,1538.0
2025-02-07 14:50:00,392.08,392.08,391.52,391.52,4557.0,390.3684,390.3684,389.8109,389.8109,4557.0
2025-02-07 14:55:00,391.54,391.61,391.42,391.61,1685.0,389.8308,389.9005,389.7113,389.9005,1685.0
2025-02-07 15:00:00,391.5,391.61,391.28,391.29,2725.0,389.7909,389.9005,389.5719,389.5819,2725.0
2025-02-07 15:05:00,391.42,391.46,391.29,391.41,3982.0,389.7113,389.7511,389.5819,389.7013,3982.0
2025-02-07 15:10:00,391.37,391.72,391.29,391.69,3904.0,389.6615,390.01,389.5819,389.9801,3904.0
2025-02-07 15:15:00,391.71,391.71,391.53,391.6,2251.0,390.0,390.0,389.8208,389.8905,2251.0
2025-02-07 15:20:00,391.51,391.71,391.31,391.31,6982.0,389.8009,390.0,389.6018,389.6018,6982.0
2025-02-07 15:25:00,391.25,391.78,391.25,391.43,5699.0,389.542,390.0697,389.542,389.7213,5699.0
2025-02-07 15:30:00,391.63,391.96,391.57,391.96,2681.0,389.9204,390.2489,389.8606,390.2489,2681.0
2025-02-07 15:35:00,391.96,391.96,391.43,391.69,21676.0,390.2489,390.2489,389.7213,389.9801,21676.0
2025-02-07 15:40:00,391.77,391.8,391.13,391.13,6762.0,390.0598,390.0896,389.4226,389.4226,6762.0
2025-02-07 15:45:00,391.25,391.56,391.05,391.5,13396.0,389.542,389.8507,389.3429,389.7909,13396.0
2025-02-07 15:50:00,391.21,391.37,390.61,391.35,12262.0,389.5022,389.6615,388.9048,389.6416,12262.0
2025-02-07 15:55:00,391.41,391.66,391.16,391.49,49773.0,389.7013,389.9502,389.4524,389.781,49773.0
2025-02-10 09:30:00,392.79,393.96,392.23,392.73,16751.0,391.0753,392.2402,390.5178,391.0156,16751.0
2025-02-10 09:35:00,392.98,392.98,391.89,392.27,7212.0,391.2645,391.2645,390.1792,390.5576,7212.0
2025-02-10 09:40:00,392.3,392.7,390.67,391.02,19521.0,390.5875,390.9857,388.9646,389.313,19521.0
2025-02-10 09:45:00,390.92,391.54,390.4,391.29,5834.0,389.2135,389.8308,388.6957,389.5819,5834.0
2025-02-10 09:50:00,391.69,391.69,390.72,391.42,3271.0,389.9801,389.9801,389.0144,389.7113,3271.0
2025-02-10 09:55:00,391.43,391.54,391.07,391.22,3042.0,389.7213,389.8308,389.3628,389.5122,3042.0
2025-02-10 10:00:00,391.05,391.66,390.64,391.15,16531.0,389.3429,389.9502,388.9347,389.4425,16531.0
2025-02-10 10:05:00,391.38,391.39,390.52,390.59,7391.0,389.6715,389.6814,388.8152,388.8849,7391.0
2025-02-10 10:10:00,390.81,391.32,390.37,391.17,8190.0,389.104,389.6117,388.6659,389.4624,8190.0
2025-02-10 10:15:00,391.15,391.15,390.55,390.56,4507.0,389.4425,389.4425,388.8451,388.8551,4507.0
2025-02-10 10:20:00,390.44,390.8,390.44,390.65,2203.0,388.7356,389.094,388.7356,388.9447,2203.0
2025-02-10 10:25:00,390.79,391.29,390.6,391.0,8681.0,389.084,389.5819,388.8949,389.2931,8681.0
2025-02-10 10:30:00,391.0,391.73,390.99,391.26,5178.0,389.2931,390.0199,389.2832,389.552,5178.0
2025-02-10 10:35:00,391.61,391.87,391.38,391.87,17645.0,389.9005,390.1593,389.6715,390.1593,17645.0
2025-02-10 10:40:00,391.91,392.22,391.7,391.78,3058.0,390.1992,390.5078,389.9901,390.0697,3058.0
2025-02-10 10:45:00,391.87,392.31,391.86,392.1,3500.0,390.1593,390.5974,390.1494,390.3883,3500.0
2025-02-10 10:50:00,392.08,392.11,391.71,391.97,1000.0,390.3684,390.3983,390.0,390.2589,1000.0
2025-02-10 10:55:00,392.31,392.31,391.87,391.87,4286.0,390.5974,390.5974,390.1593,390.1593,4286.0
2025-02-10 11:00:00,392.12,392.12,391.8,391.8,918.0,390.4082,390.4082,390.0896,390.0896,918.0
2025-02-10 11:05:00,391.81,392.0,391.46,391.47,3377.0,390.0996,390.2888,389.7511,389.7611,3377.0
2025-02-10 11:10:00,391.49,391.94,391.0,391.2,3376.0,389.781,390.229,389.2931,389.4923,3376.0
2025-02-10 11:15:00,391.2,391.22,390.68,391.13,14623.0,389.4923,389.5122,388.9745,389.4226,14623.0
2025-02-10 11:20:00,391.05,391.24,390.67,391.02,3364.0,389.3429,389.5321,388.9646,389.313,3364.0
2025-02-10 11:25:00,390.87,391.04,390.45,390.51,1510.0,389.1637,389.333,388.7455,388.8053,1510.0
2025-02-10 11:30:00,390.54,390.84,390.51,390.67,2687.0,388.8351,389.1338,388.8053,388.9646,2687.0
2025-02-10 11:35:00,390.84,391.46,390.8,391.3,17056.0,389.1338,389.7511,389.094,389.5918,17056.0
2025-02-10 11:40:00,391.3,391.56,390.96,391.0,26454.0,389.5918,389.8507,389.2533,389.2931,26454.0
2025-02-10 11:45:00,391.0,391.04,390.72,390.86,12344.0,389.2931,389.333,389.0144,389.1537,12344.0
2025-02-10 11:50:00,390.94,391.39,390.92,391.38,1880.0,389.2334,389.6814,389.2135,389.6715,1880.0
2025-02-10 11:55:00,391.04,391.23,391.0,391.23,872.0,389.333,389.5221,389.2931,389.5221,872.0
2025-02-10 12:00:00,391.18,391.34,391.03,391.17,4121.0,389.4723,389.6316,389.323,389.4624,4121.0
2025-02-10 12:05:00,391.16,391.33,390.88,390.89,15435.0,389.4524,389.6217,389.1737,389.1836,15435.0
2025-02-10 12:10:00,390.99,390.99,390.42,390.81,7862.0,389.2832,389.2832,388.7157,389.104,7862.0
2025-02-10 12:15:00,390.7,391.09,390.7,390.99,4018.0,388.9944,389.3827,388.9944,389.2832,4018.0
2025-02-10 12:20:00,391.0,391.19,390.97,390.97,939.0,389.2931,389.4823,389.2633,389.2633,939.0
2025-02-10 12:25:00,391.12,391.23,390.89,390.89,4646.0,389.4126,389.5221,389.1836,389.1836,4646.0
2025-02-10 12:30:00,390.82,390.94,390.82,390.94,1054.0,389.1139,389.2334,389.1139,389.2334,1054.0
2025-02-10 12:35:00,390.83,391.04,390.69,391.04,1827.0,389.1239,389.333,388.9845,389.333,1827.0
2025-02-10 12:40:00,391.03,391.03,390.75,390.75,1400.0,389.323,389.323,389.0442,389.0442,1400.0
2025-02-10 12:45:00,391.02,391.02,390.71,390.74,2196.0,389.313,389.313,389.0044,389.0343,2196.0
2025-02-10 12:50:00,390.67,391.19,390.57,391.19,7989.0,388.9646,389.4823,388.865,389.4823,7989.0
2025-02-10 12:55:00,391.2,391.37,391.03,391.07,3313.0,389.4923,389.6615,389.323,389.3628,3313.0
2025-02-10 13:00:00,391.05,391.47,391.0,391.47,24402.0,389.3429,389.7611,389.2931,389.7611,24402.0
2025-02-10 13:05:00,391.61,391.61,391.11,391.11,4374.0,389.9005,389.9005,389.4027,389.4027,4374.0
2025-02-10 13:10:00,391.2,391.92,391.2,391.92,4881.0,389.4923,390.2091,389.4923,390.2091,4881.0
2025-02-10 13:15:00,392.01,392.06,391.86,391.86,2145.0,390.2987,390.3485,390.1494,390.1494,2145.0
2025-02-10 13:20:00,391.97,391.97,391.75,391.75,3207.0,390.2589,390.2589,390.0399,390.0399,3207.0
2025-02-10 13:25:00,391.84,391.91,391.58,391.67,2207.0,390.1295,390.1992,389.8706,389.9602,2207.0
2025-02-10 13:30:00,391.11,391.36,391.11,391.25,1600.0,389.4027,389.6516,389.4027,389.542,1600.0
2025-02-10 13:35:00,391.33,391.33,391.18,391.18,330.0,389.6217,389.6217,389.4723,389.4723,330.0
2025-02-10 13:40:00,391.33,391.59,391.18,391.58,5748.0,389.6217,389.8806,389.4723,389.8706,5748.0
2025-02-10 13:45:00,391.53,391.67,391.47,391.49,3161.0,389.8208,389.9602,389.7611,389.781,3161.0
2025-02-10 13:50:00,391.6,391.6,391.27,391.47,1770.0,389.8905,389.8905,389.562,389.7611,1770.0
2025-02-10 13:55:00,391.46,391.48,391.32,391.43,1400.0,389.7511,389.771,389.6117,389.7213,1400.0
2025-02-10 14:00:00,391.34,391.52,391.27,391.3,2971.0,389.6316,389.8109,389.562,389.5918,2971.0
2025-02-10 14:05:00,391.43,391.6,391.38,391.59,2043.0,389.7213,389.8905,389.6715,389.8806,2043.0
2025-02-10 14:10:00,391.5,391.62,391.5,391.54,4828.0,389.7909,389.9104,389.7909,389.8308,4828.0
2025-02-10 14:15:00,391.54,391.76,391.53,391.63,8717.0,389.8308,390.0498,389.8208,389.9204,8717.0
2025-02-10 14:20:00,391.63,392.13,391.62,392.13,2545.0,389.9204,390.4182,389.9104,390.4182,2545.0
2025-02-10 14:25:00,392.12,392.35,392.01,392.19,3814.0,390.4082,390.6372,390.2987,390.4779,3814.0
2025-02-10 14:30:00,392.25,392.4,392.21,392.4,1231.0,390.5377,390.687,390.4978,390.687,1231.0
2025-02-10 14:35:00,392.4,392.65,392.39,392.65,2010.0,390.687,390.9359,390.6771,390.9359,2010.0
2025-02-10 14:40:00,392.66,392.67,392.5,392.58,2493.0,390.9459,390.9558,390.7866,390.8662,2493.0
2025-02-10 14:45:00,392.56,392.82,392.55,392.62,3567.0,390.8463,391.1052,390.8364,390.9061,3567.0
2025-02-10 14:50:00,392.63,392.78,392.5,392.64,3288.0,390.916,391.0654,390.7866,390.926,3288.0
2025-02-10 14:55:00,392.61,392.78,392.59,392.6,6159.0,390.8961,391.0654,390.8762,390.8861,6159.0
2025-02-10 15:00:00,392.6,392.67,392.46,392.46,1400.0,390.8861,390.9558,390.7468,390.7468,1400.0
2025-02-10 15:05:00,392.66,392.77,392.6,392.71,12139.0,390.9459,391.0554,390.8861,390.9957,12139.0
2025-02-10 15:10:00,392.64,392.67,392.49,392.61,10033.0,390.926,390.9558,390.7766,390.8961,10033.0
2025-02-10 15:15:00,392.62,392.71,392.32,392.32,5060.0,390.9061,390.9957,390.6074,390.6074,5060.0
2025-02-10 15:20:00,392.21,392.26,392.07,392.07,5795.0,390.4978,390.5476,390.3585,390.3585,5795.0
2025-02-10 15:25:00,392.09,392.3,392.07,392.23,7573.0,390.3784,390.5875,390.3585,390.5178,7573.0
2025-02-10 15:30:00,392.23,392.23,391.89,391.89,6287.0,390.5178,390.5178,390.1792,390.1792,6287.0
2025-02-10 15:35:00,391.92,392.13,391.68,392.13,9904.0,390.2091,390.4182,389.9702,390.4182,9904.0
2025-02-10 15:40:00,392.11,392.25,392.03,392.21,9133.0,390.3983,390.5377,390.3186,390.4978,9133.0
2025-02-10 15:45:00,392.21,392.24,391.96,392.19,10019.0,390.4978,390.5277,390.2489,390.4779,10019.0
2025-02-10 15:50:00,392.38,392.74,392.03,392.25,20050.0,390.6671,391.0255,390.3186,390.5377,20050.0
2025-02-10 15:55:00,392.25,392.7,391.53,392.5,129706.0,390.5377,390.9857,389.8208,390.7866,129706.0
2025-02-11 09:30:00,390.72,392.99,390.5,392.99,22233.0,389.0144,391.2744,388.7953,391.2744,22233.0
2025-02-11 09:35:00,392.99,393.45,391.57,393.22,24654.0,391.2744,391.7324,389.8606,391.5034,24654.0
2025-02-11 09:40:00,392.78,393.37,392.77,392.93,8110.0,391.0654,391.6528,391.0554,391.2147,8110.0
2025-02-11 09:45:00,393.21,393.21,392.78,392.87,7708.0,391.4935,391.4935,391.0654,391.155,7708.0
2025-02-11 09:50:00,392.87,393.19,392.84,392.98,9702.0,391.155,391.4736,391.1251,391.2645,9702.0
2025-02-11 09:55:00,392.98,393.15,392.64,392.87,17243.0,391.2645,391.4337,390.926,391.155,17243.0
2025-02-11 10:00:00,392.9,393.12,392.42,392.59,20026.0,391.1848,391.4039,390.7069,390.8762,20026.0
2025-02-11 10:05:00,392.31,392.48,391.84,392.07,7148.0,390.5974,390.7667,390.1295,390.3585,7148.0
2025-02-11 10:10:00,392.33,392.97,392.21,392.89,5271.0,390.6173,391.2545,390.4978,391.1749,5271.0
2025-02-11 10:15:00,392.88,393.0,392.82,392.82,1300.0,391.1649,391.2844,391.1052,391.1052,1300.0
2025-02-11 10:20:00,392.94,393.26,392.06,392.08,9201.0,391.2247,391.5433,390.3485,390.3684,9201.0
2025-02-11 10:25:00,392.05,392.11,391.98,391.99,2393.0,390.3385,390.3983,390.2689,390.2788,2393.0
2025-02-11 10:30:00,391.99,392.16,391.51,392.01,17028.0,390.2788,390.4481,389.8009,390.2987,17028.0
2025-02-11 10:35:00,392.13,392.67,392.0,392.34,4689.0,390.4182,390.9558,390.2888,390.6273,4689.0
2025-02-11 10:40:00,392.31,392.51,392.0,392.11,4185.0,390.5974,390.7965,390.2888,390.3983,4185.0
2025-02-11 10:45:00,392.49,392.49,392.05,392.1,2098.0,390.7766,390.7766,390.3385,390.3883,2098.0
2025-02-11 10:50:00,392.45,392.45,392.0,392.0,1852.0,390.7368,390.7368,390.2888,390.2888,1852.0
2025-02-11 10:55:00,392.0,392.3,392.0,392.13,2249.0,390.2888,390.5875,390.2888,390.4182,2249.0
2025-02-11 11:00:00,392.13,392.47,392.09,392.43,4283.0,390.4182,390.7567,390.3784,390.7169,4283.0
2025-02-11 11:05:00,392.41,392.58,392.29,392.45,2797.0,390.697,390.8662,390.5775,390.7368,2797.0
2025-02-11 11:10:00,392.39,392.39,392.38,392.38,1187.0,390.6771,390.6771,390.6671,390.6671,1187.0
2025-02-11 11:15:00,392.58,392.58,392.33,392.53,1400.0,390.8662,390.8662,390.6173,390.8165,1400.0
2025-02-11 11:20:00,392.43,392.55,392.32,392.34,1515.0,390.7169,390.8364,390.6074,390.6273,1515.0
2025-02-11 11:25:00,392.56,392.64,392.34,392.38,3266.0,390.8463,390.926,390.6273,390.6671,3266.0
2025-02-11 11:30:00,392.29,392.41,391.75,392.04,2025.0,390.5775,390.697,390.0399,390.3286,2025.0
2025-02-11 11:35:00,391.91,391.91,391.3,391.56,4110.0,390.1992,390.1992,389.5918,389.8507,4110.0
2025-02-11 11:40:00,391.34,391.69,391.06,391.06,3431.0,389.6316,389.9801,389.3529,389.3529,3431.0
2025-02-11 11:45:00,391.26,391.26,390.79,390.8,2514.0,389.552,389.552,389.084,389.094,2514.0
2025-02-11 11:50:00,390.69,390.84,390.5,390.52,1461.0,388.9845,389.1338,388.7953,388.8152,1461.0
2025-02-11 11:55:00,390.52,390.9,390.45,390.45,2588.0,388.8152,389.1936,388.7455,388.7455,2588.0
2025-02-11 12:00:00,390.55,391.03,390.49,391.03,7543.0,388.8451,389.323,388.7854,389.323,7543.0
2025-02-11 12:05:00,391.1,391.33,390.85,390.93,6092.0,389.3927,389.6217,389.1438,389.2234,6092.0
2025-02-11 12:10:00,390.59,390.7,390.42,390.42,405.0,388.8849,388.9944,388.7157,388.7157,405.0
2025-02-11 12:15:00,390.34,390.76,390.32,390.76,2795.0,388.636,389.0542,388.6161,389.0542,2795.0
2025-02-11 12:20:00,390.74,390.74,390.41,390.54,962.0,389.0343,389.0343,388.7057,388.8351,962.0
2025-02-11 12:25:00,390.54,390.75,390.53,390.74,1414.0,388.8351,389.0442,388.8252,389.0343,1414.0
2025-02-11 12:30:00,390.6,390.61,390.08,390.08,1422.0,388.8949,388.9048,388.3771,388.3771,1422.0
2025-02-11 12:35:00,390.0,390.0,389.71,389.72,1121.0,388.2975,388.2975,388.0088,388.0187,1121.0
2025-02-11 12:40:00,389.69,390.08,389.57,389.57,2372.0,387.9888,388.3771,387.8694,387.8694,2372.0
2025-02-11 12:45:00,389.75,389.99,389.7,389.75,3034.0,388.0486,388.2875,387.9988,388.0486,3034.0
2025-02-11 12:50:00,389.79,389.79,389.04,389.05,1914.0,388.0884,388.0884,387.3417,387.3516,1914.0
2025-02-11 12:55:00,389.3,389.47,389.09,389.34,6503.0,387.6006,387.7698,387.3915,387.6404,6503.0
2025-02-11 13:00:00,389.46,389.49,389.0,389.27,3508.0,387.7599,387.7897,387.3019,387.5707,3508.0
2025-02-11 13:05:00,389.0,389.6,389.0,389.52,4530.0,387.3019,387.8992,387.3019,387.8196,4530.0
2025-02-11 13:10:00,389.64,389.92,389.49,389.68,3201.0,387.9391,388.2178,387.7897,387.9789,3201.0
2025-02-11 13:15:00,389.78,389.78,389.61,389.62,486.0,388.0785,388.0785,387.9092,387.9192,486.0
2025-02-11 13:20:00,389.78,389.93,389.78,389.92,325.0,388.0785,388.2278,388.0785,388.2178,325.0
2025-02-11 13:25:00,389.72,389.72,389.62,389.64,430.0,388.0187,388.0187,387.9192,387.9391,430.0
2025-02-11 13:30:00,389.5,389.77,389.5,389.61,2377.0,387.7997,388.0685,387.7997,387.9092,2377.0
2025-02-11 13:35:00,389.61,390.0,389.61,389.93,2840.0,387.9092,388.2975,387.9092,388.2278,2840.0
2025-02-11 13:40:00,389.83,390.0,389.81,390.0,2175.0,388.1282,388.2975,388.1083,388.2975,2175.0
2025-02-11 13:45:00,389.9,389.93,389.53,389.54,3187.0,388.1979,388.2278,387.8295,387.8395,3187.0
2025-02-11 13:50:00,389.64,389.68,389.46,389.68,825.0,387.9391,387.9789,387.7599,387.9789,825.0
2025-02-11 13:55:00,389.45,389.45,389.03,389.38,2052.0,387.7499,387.7499,387.3317,387.6802,2052.0
2025-02-11 14:00:00,389.35,389.6,389.35,389.51,7287.0,387.6503,387.8992,387.6503,387.8096,7287.0
2025-02-11 14:05:00,389.5,389.81,389.47,389.47,5342.0,387.7997,388.1083,387.7698,387.7698,5342.0
2025-02-11 14:10:00,389.62,389.79,389.46,389.5,1693.0,387.9192,388.0884,387.7599,387.7997,1693.0
2025-02-11 14:15:00,389.73,390.15,389.63,389.84,5243.0,388.0287,388.4468,387.9291,388.1382,5243.0
2025-02-11 14:20:00,390.0,390.22,389.99,390.14,1195.0,388.2975,388.5165,388.2875,388.4369,1195.0
2025-02-11 14:25:00,389.97,390.48,389.95,390.44,2963.0,388.2676,388.7754,388.2477,388.7356,2963.0
2025-02-11 14:30:00,390.71,390.72,390.17,390.42,4269.0,389.0044,389.0144,388.4668,388.7157,4269.0
2025-02-11 14:35:00,390.41,390.56,390.25,390.55,2190.0,388.7057,388.8551,388.5464,388.8451,2190.0
2025-02-11 14:40:00,390.31,391.08,390.31,390.84,4681.0,388.6061,389.3728,388.6061,389.1338,4681.0
2025-02-11 14:45:00,390.86,391.03,390.69,391.03,3044.0,389.1537,389.323,388.9845,389.323,3044.0
2025-02-11 14:50:00,390.95,390.96,390.69,390.71,2324.0,389.2433,389.2533,388.9845,389.0044,2324.0
2025-02-11 14:55:00,390.71,390.71,390.18,390.31,4703.0,389.0044,389.0044,388.4767,388.6061,4703.0
2025-02-11 15:00:00,390.31,390.72,390.31,390.71,4726.0,388.6061,389.0144,388.6061,389.0044,4726.0
2025-02-11 15:05:00,390.71,390.72,390.54,390.63,1556.0,389.0044,389.0144,388.8351,388.9247,1556.0
2025-02-11 15:10:00,390.6,390.74,390.55,390.64,5314.0,388.8949,389.0343,388.8451,388.9347,5314.0
2025-02-11 15:15:00,390.64,390.84,390.4,390.66,5035.0,388.9347,389.1338,388.6957,388.9546,5035.0
2025-02-11 15:20:00,390.61,390.79,390.06,390.06,4103.0,388.9048,389.084,388.3572,388.3572,4103.0
2025-02-11 15:25:00,390.06,390.42,389.87,390.35,8255.0,388.3572,388.7157,388.1681,388.646,8255.0
2025-02-11 15:30:00,390.31,390.91,390.3,390.91,16589.0,388.6061,389.2035,388.5962,389.2035,16589.0
2025-02-11 15:35:00,390.78,391.01,390.55,390.55,6349.0,389.0741,389.3031,388.8451,388.8451,6349.0
2025-02-11 15:40:00,390.53,390.83,390.51,390.51,2874.0,388.8252,389.1239,388.8053,388.8053,2874.0
2025-02-11 15:45:00,390.51,390.69,390.12,390.31,7051.0,388.8053,388.9845,388.417,388.6061,7051.0
2025-02-11 15:50:00,390.5,390.5,390.01,390.22,14600.0,388.7953,388.7953,388.3075,388.5165,14600.0
2025-02-11 15:55:00,390.37,390.74,390.12,390.43,54748.0,388.6659,389.0343,388.417,388.7256,54748.0
2025-02-12 09:30:00,386.79,388.71,385.11,386.6,26835.0,385.1015,387.0131,383.4288,384.9123,26835.0
2025-02-12 09:35:00,386.06,386.82,385.73,385.87,4149.0,384.3747,385.1314,384.0461,384.1855,4149.0
2025-02-12 09:40:00,385.87,386.2,385.54,385.54,3941.0,384.1855,384.5141,383.857,383.857,3941.0
2025-02-12 09:45:00,385.29,385.44,383.82,383.82,11268.0,383.6081,383.7574,382.1445,382.1445,11268.0
2025-02-12 09:50:00,383.99,383.99,383.64,383.65,2413.0,382.3137,382.3137,381.9653,381.9752,2413.0
2025-02-12 09:55:00,383.96,383.96,382.04,382.04,29426.0,382.2839,382.2839,380.3722,380.3722,29426.0
2025-02-12 10:00:00,382.52,383.25,382.36,382.72,11311.0,380.8501,381.577,380.6908,381.0493,11311.0
2025-02-12 10:05:00,382.98,383.44,382.64,382.77,10846.0,381.3081,381.7661,380.9696,381.0991,10846.0
2025-02-12 10:10:00,382.55,383.54,382.55,383.24,6984.0,380.88,381.8657,380.88,381.567,6984.0
2025-02-12 10:15:00,383.25,384.04,383.24,384.04,10505.0,381.577,382.3635,381.567,382.3635,10505.0
2025-02-12 10:20:00,384.19,384.77,383.77,384.45,9150.0,382.5129,383.0903,382.0947,382.7717,9150.0
2025-02-12 10:25:00,384.68,385.14,384.13,385.09,7682.0,383.0007,383.4587,382.4531,383.4089,7682.0
2025-02-12 10:30:00,385.05,385.76,384.95,385.76,2635.0,383.3691,384.076,383.2695,384.076,2635.0
2025-02-12 10:35:00,386.06,386.97,385.86,386.97,3571.0,384.3747,385.2807,384.1756,385.2807,3571.0
2025-02-12 10:40:00,386.75,387.18,386.63,387.12,4070.0,385.0617,385.4898,384.9422,385.4301,4070.0
2025-02-12 10:45:00,387.12,387.24,386.78,387.09,3411.0,385.4301,385.5495,385.0916,385.4002,3411.0
2025-02-12 10:50:00,387.35,387.56,386.84,387.56,2201.0,385.6591,385.8681,385.1513,385.8681,2201.0
2025-02-12 10:55:00,387.69,387.7,387.14,387.28,2380.0,385.9976,386.0075,385.45,385.5894,2380.0
2025-02-12 11:00:00,387.09,387.09,386.55,386.97,8525.0,385.4002,385.4002,384.8626,385.2807,8525.0
2025-02-12 11:05:00,386.99,387.07,386.78,386.79,2691.0,385.3006,385.3803,385.0916,385.1015,2691.0
2025-02-12 11:10:00,386.95,387.01,386.64,386.85,1159.0,385.2608,385.3205,384.9522,385.1612,1159.0
2025-02-12 11:15:00,386.74,386.74,386.38,386.46,2566.0,385.0517,385.0517,384.6933,384.7729,2566.0
2025-02-12 11:20:00,386.6,386.9,386.07,386.17,5650.0,384.9123,385.211,384.3847,384.4842,5650.0
2025-02-12 11:25:00,386.28,386.34,385.87,385.97,5639.0,384.5937,384.6535,384.1855,384.2851,5639.0
2025-02-12 11:30:00,385.88,386.03,385.57,386.03,4805.0,384.1955,384.3448,383.8868,384.3448,4805.0
2025-02-12 11:35:00,385.97,386.66,385.79,386.34,7025.0,384.2851,384.9721,384.1059,384.6535,7025.0
2025-02-12 11:40:00,386.47,387.07,386.34,387.05,3192.0,384.7829,385.3803,384.6535,385.3604,3192.0
2025-02-12 11:45:00,386.99,387.76,386.88,387.76,4834.0,385.3006,386.0673,385.1911,386.0673,4834.0
2025-02-12 11:50:00,387.58,387.78,387.51,387.69,1777.0,385.8881,386.0872,385.8184,385.9976,1777.0
2025-02-12 11:55:00,387.65,388.98,387.65,388.86,3459.0,385.9578,387.2819,385.9578,387.1625,3459.0
2025-02-12 12:00:00,388.9,389.06,388.52,388.84,6617.0,387.2023,387.3616,386.824,387.1426,6617.0
2025-02-12 12:05:00,389.21,389.62,388.69,389.62,12161.0,387.5109,387.9192,386.9932,387.9192,12161.0
2025-02-12 12:10:00,389.73,389.73,389.46,389.5,4541.0,388.0287,388.0287,387.7599,387.7997,4541.0
2025-02-12 12:15:00,389.24,389.24,388.84,389.08,4577.0,387.5408,387.5408,387.1426,387.3815,4577.0
2025-02-12 12:20:00,389.05,389.05,388.61,388.95,2023.0,387.3516,387.3516,386.9136,387.2521,2023.0
2025-02-12 12:25:00,388.84,389.05,388.61,388.79,2004.0,387.1426,387.3516,386.9136,387.0928,2004.0
2025-02-12 12:30:00,388.8,388.89,388.53,388.76,4558.0,387.1027,387.1923,386.8339,387.0629,4558.0
2025-02-12 12:35:00,388.89,388.92,387.57,387.81,2443.0,387.1923,387.2222,385.8781,386.1171,2443.0
2025-02-12 12:40:00,387.87,388.19,387.75,387.76,3141.0,386.1768,386.4954,386.0573,386.0673,3141.0
2025-02-12 12:45:00,387.76,388.5,387.76,388.38,5457.0,386.0673,386.804,386.0673,386.6846,5457.0
2025-02-12 12:50:00,388.44,388.58,387.75,387.99,3600.0,386.7443,386.8837,386.0573,386.2963,3600.0
2025-02-12 12:55:00,387.99,388.26,387.99,388.15,875.0,386.2963,386.5651,386.2963,386.4556,875.0
2025-02-12 13:00:00,388.44,388.85,388.15,388.43,1932.0,386.7443,387.1525,386.4556,386.7343,1932.0
2025-02-12 13:05:00,388.24,388.24,387.74,387.86,4721.0,386.5452,386.5452,386.0474,386.1668,4721.0
2025-02-12 13:10:00,387.75,388.03,387.62,388.03,3833.0,386.0573,386.3361,385.9279,386.3361,3833.0
2025-02-12 13:15:00,388.0,388.0,387.29,387.29,4269.0,386.3062,386.3062,385.5993,385.5993,4269.0
2025-02-12 13:20:00,387.29,387.57,387.18,387.19,2701.0,385.5993,385.8781,385.4898,385.4998,2701.0
2025-02-12 13:25:00,387.38,387.39,386.8,386.87,5481.0,385.6889,385.6989,385.1115,385.1812,5481.0
2025-02-12 13:30:00,386.88,386.88,386.41,386.41,2625.0,385.1911,385.1911,384.7232,384.7232,2625.0
2025-02-12 13:35:00,386.54,386.94,386.5,386.89,4977.0,384.8526,385.2509,384.8128,385.2011,4977.0
2025-02-12 13:40:00,386.77,386.92,386.23,386.24,6064.0,385.0816,385.2309,384.544,384.5539,6064.0
2025-02-12 13:45:00,386.24,386.81,386.13,386.81,4914.0,384.5539,385.1214,384.4444,385.1214,4914.0
2025-02-12 13:50:00,386.31,386.69,386.3,386.65,2202.0,384.6236,385.0019,384.6136,384.9621,2202.0
2025-02-12 13:55:00,386.56,386.58,386.06,386.25,8151.0,384.8725,384.8924,384.3747,384.5639,8151.0
2025-02-12 14:00:00,386.15,386.15,385.73,385.75,5287.0,384.4643,384.4643,384.0461,384.066,5287.0
2025-02-12 14:05:00,385.77,385.91,385.6,385.86,4657.0,384.086,384.2254,383.9167,384.1756,4657.0
2025-02-12 14:10:00,385.86,385.95,385.52,385.52,16458.0,384.1756,384.2652,383.8371,383.8371,16458.0
2025-02-12 14:15:00,385.55,385.55,385.22,385.22,3411.0,383.8669,383.8669,383.5384,383.5384,3411.0
2025-02-12 14:20:00,385.27,385.84,385.23,385.59,5387.0,383.5881,384.1557,383.5483,383.9067,5387.0
2025-02-12 14:25:00,385.57,385.8,385.53,385.65,2920.0,383.8868,384.1158,383.847,383.9665,2920.0
2025-02-12 14:30:00,385.63,386.05,385.46,385.88,4500.0,383.9466,384.3647,383.7773,384.1955,4500.0
2025-02-12 14:35:00,385.85,386.03,385.71,385.72,3756.0,384.1656,384.3448,384.0262,384.0362,3756.0
2025-02-12 14:40:00,385.71,385.89,385.34,385.38,3690.0,384.0262,384.2054,383.6578,383.6977,3690.0
2025-02-12 14:45:00,385.37,386.06,385.37,386.06,6235.0,383.6877,384.3747,383.6877,384.3747,6235.0
2025-02-12 14:50:00,385.98,386.23,385.61,385.81,2680.0,384.295,384.544,383.9267,384.1258,2680.0
2025-02-12 14:55:00,385.72,385.83,385.1,385.13,12647.0,384.0362,384.1457,383.4189,383.4488,12647.0
2025-02-12 15:00:00,385.13,385.18,384.64,384.84,10943.0,383.4488,383.4985,382.9609,383.16,10943.0
2025-02-12 15:05:00,384.63,385.22,384.63,385.17,16945.0,382.9509,383.5384,382.9509,383.4886,16945.0
2025-02-12 15:10:00,385.15,385.16,384.75,384.98,3878.0,383.4687,383.4786,383.0704,383.2994,3878.0
2025-02-12 15:15:00,385.05,385.47,384.87,385.11,7350.0,383.3691,383.7873,383.1899,383.4288,7350.0
2025-02-12 15:20:00,385.1,385.34,384.4,385.0,26952.0,383.4189,383.6578,382.7219,383.3193,26952.0
2025-02-12 15:25:00,385.35,385.7,385.0,385.52,4765.0,383.6678,384.0163,383.3193,383.8371,4765.0
2025-02-12 15:30:00,385.7,386.05,385.64,385.92,6356.0,384.0163,384.3647,383.9565,384.2353,6356.0
2025-02-12 15:35:00,385.86,386.13,385.64,385.94,13602.0,384.1756,384.4444,383.9565,384.2552,13602.0
2025-02-12 15:40:00,386.18,386.36,385.64,385.75,3411.0,384.4942,384.6734,383.9565,384.066,3411.0
2025-02-12 15:45:00,385.73,385.92,385.25,385.41,6461.0,384.0461,384.2353,383.5682,383.7275,6461.0
2025-02-12 15:50:00,385.73,386.39,385.38,385.7,17820.0,384.0461,384.7033,383.6977,384.0163,17820.0
2025-02-12 15:55:00,385.76,386.02,385.28,385.34,70968.0,384.076,384.3349,383.5981,383.6578,70968.0
2025-02-13 09:30:00,386.24,387.56,384.0,384.16,28691.0,384.5539,385.8681,382.3237,382.483,28691.0
2025-02-13 09:35:00,384.28,384.28,383.44,384.09,4449.0,382.6025,382.6025,381.7661,382.4133,4449.0
2025-02-13 09:40:00,384.12,385.07,384.12,385.05,5404.0,382.4432,383.389,382.4432,383.3691,5404.0
2025-02-13 09:45:00,385.05,385.42,384.5,385.05,1835.0,383.3691,383.7375,382.8215,383.3691,1835.0
2025-02-13 09:50:00,384.52,385.05,384.46,384.8,6944.0,382.8414,383.3691,382.7817,383.1202,6944.0
2025-02-13 09:55:00,384.74,385.09,384.4,384.47,5808.0,383.0605,383.4089,382.7219,382.7916,5808.0
2025-02-13 10:00:00,384.93,385.0,383.8,383.83,2711.0,383.2496,383.3193,382.1246,382.1544,2711.0
2025-02-13 10:05:00,383.93,384.42,383.44,383.5,4317.0,382.254,382.7419,381.7661,381.8259,4317.0
2025-02-13 10:10:00,383.75,384.52,383.75,383.97,3708.0,382.0748,382.8414,382.0748,382.2938,3708.0
2025-02-13 10:15:00,384.03,384.94,384.02,384.36,10640.0,382.3536,383.2596,382.3436,382.6821,10640.0
2025-02-13 10:20:00,384.38,384.45,384.15,384.36,3483.0,382.702,382.7717,382.473,382.6821,3483.0
2025-02-13 10:25:00,384.39,385.02,384.29,384.87,9661.0,382.712,383.3392,382.6124,383.1899,9661.0
2025-02-13 10:30:00,384.9,384.9,384.61,384.66,3660.0,383.2198,383.2198,382.931,382.9808,3660.0
2025-02-13 10:35:00,384.79,385.02,384.33,384.35,6815.0,383.1102,383.3392,382.6522,382.6722,6815.0
2025-02-13 10:40:00,384.29,384.64,384.0,384.0,3717.0,382.6124,382.9609,382.3237,382.3237,3717.0
2025-02-13 10:45:00,384.18,384.45,384.04,384.29,1988.0,382.5029,382.7717,382.3635,382.6124,1988.0
2025-02-13 10:50:00,384.58,385.24,384.56,385.07,7042.0,382.9012,383.5583,382.8812,383.389,7042.0
2025-02-13 10:55:00,385.24,385.59,384.97,385.45,3290.0,383.5583,383.9067,383.2895,383.7674,3290.0
2025-02-13 11:00:00,385.61,385.94,385.45,385.53,6005.0,383.9267,384.2552,383.7674,383.847,6005.0
2025-02-13 11:05:00,385.78,386.13,385.53,386.13,3079.0,384.0959,384.4444,383.847,384.4444,3079.0
2025-02-13 11:10:00,386.2,386.58,386.1,386.25,2527.0,384.5141,384.8924,384.4145,384.5639,2527.0
2025-02-13 11:15:00,386.36,386.44,385.79,386.38,3382.0,384.6734,384.753,384.1059,384.6933,3382.0
2025-02-13 11:20:00,386.14,386.53,385.85,386.15,4415.0,384.4543,384.8426,384.1656,384.4643,4415.0
2025-02-13 11:25:00,385.85,386.16,385.55,385.96,4469.0,384.1656,384.4743,383.8669,384.2751,4469.0
2025-02-13 11:30:00,385.99,385.99,385.57,385.81,3012.0,384.305,384.305,383.8868,384.1258,3012.0
2025-02-13 11:35:00,385.92,386.01,385.66,385.76,1814.0,384.2353,384.3249,383.9764,384.076,1814.0
2025-02-13 11:40:00,385.85,386.24,385.61,385.61,3105.0,384.1656,384.5539,383.9267,383.9267,3105.0
2025-02-13 11:45:00,385.67,385.67,385.45,385.58,821.0,383.9864,383.9864,383.7674,383.8968,821.0
2025-02-13 11:50:00,385.46,385.62,385.23,385.26,1857.0,383.7773,383.9366,383.5483,383.5782,1857.0
2025-02-13 11:55:00,385.35,385.35,384.99,385.01,1592.0,383.6678,383.6678,383.3094,383.3293,1592.0
2025-02-13 12:00:00,385.03,385.03,384.8,384.95,2990.0,383.3492,383.3492,383.1202,383.2695,2990.0
2025-02-13 12:05:00,384.98,385.17,384.7,384.71,881.0,383.2994,383.4886,383.0206,383.0306,881.0
2025-02-13 12:10:00,384.76,384.76,384.59,384.59,521.0,383.0804,383.0804,382.9111,382.9111,521.0
2025-02-13 12:15:00,384.6,384.6,384.35,384.54,1981.0,382.9211,382.9211,382.6722,382.8613,1981.0
2025-02-13 12:20:00,384.54,384.54,384.27,384.5,1388.0,382.8613,382.8613,382.5925,382.8215,1388.0
2025-02-13 12:25:00,384.5,384.98,384.4,384.78,3500.0,382.8215,383.2994,382.7219,383.1003,3500.0
2025-02-13 12:30:00,384.81,385.42,384.73,385.19,2902.0,383.1302,383.7375,383.0505,383.5085,2902.0
2025-02-13 12:35:00,385.0,385.12,384.83,384.98,700.0,383.3193,383.4388,383.1501,383.2994,700.0
2025-02-13 12:40:00,384.85,385.06,384.54,384.57,1942.0,383.17,383.3791,382.8613,382.8912,1942.0
2025-02-13 12:45:00,384.59,384.69,384.5,384.68,5792.0,382.9111,383.0107,382.8215,383.0007,5792.0
2025-02-13 12:50:00,384.68,385.1,384.61,385.1,3686.0,383.0007,383.4189,382.931,383.4189,3686.0
2025-02-13 12:55:00,385.1,385.11,384.78,385.0,6328.0,383.4189,383.4288,383.1003,383.3193,6328.0
2025-02-13 13:00:00,384.99,385.13,384.91,384.97,2700.0,383.3094,383.4488,383.2297,383.2895,2700.0
2025-02-13 13:05:00,384.97,385.37,384.8,384.99,18388.0,383.2895,383.6877,383.1202,383.3094,18388.0
2025-02-13 13:10:00,384.93,385.26,384.93,385.19,2658.0,383.2496,383.5782,383.2496,383.5085,2658.0
2025-02-13 13:15:00,385.08,385.11,384.61,384.8,4194.0,383.399,383.4288,382.931,383.1202,4194.0
2025-02-13 13:20:00,384.8,385.01,384.6,384.6,1683.0,383.1202,383.3293,382.9211,382.9211,1683.0
2025-02-13 13:25:00,384.8,385.45,384.62,385.05,3144.0,383.1202,383.7674,382.941,383.3691,3144.0
2025-02-13 13:30:00,385.03,385.23,384.94,385.23,1544.0,383.3492,383.5483,383.2596,383.5483,1544.0
2025-02-13 13:35:00,385.3,385.42,385.3,385.42,910.0,383.618,383.7375,383.618,383.7375,910.0
2025-02-13 13:40:00,385.53,385.54,384.64,384.99,9222.0,383.847,383.857,382.9609,383.3094,9222.0
2025-02-13 13:45:00,384.83,385.19,384.63,385.19,3643.0,383.1501,383.5085,382.9509,383.5085,3643.0
2025-02-13 13:50:00,385.18,385.29,384.94,385.16,3349.0,383.4985,383.6081,383.2596,383.4786,3349.0
2025-02-13 13:55:00,384.99,385.19,384.93,385.08,1044.0,383.3094,383.5085,383.2496,383.399,1044.0
2025-02-13 14:00:00,385.19,385.32,384.97,385.19,4743.0,383.5085,383.6379,383.2895,383.5085,4743.0
2025-02-13 14:05:00,385.33,385.66,385.29,385.51,1917.0,383.6479,383.9764,383.6081,383.8271,1917.0
2025-02-13 14:10:00,385.38,385.95,385.38,385.88,1532.0,383.6977,384.2652,383.6977,384.1955,1532.0
2025-02-13 14:15:00,385.94,386.18,385.89,386.1,2664.0,384.2552,384.4942,384.2054,384.4145,2664.0
2025-02-13 14:20:00,386.25,386.66,386.11,386.41,4536.0,384.5639,384.9721,384.4245,384.7232,4536.0
2025-02-13 14:25:00,386.44,386.67,386.4,386.41,2149.0,384.753,384.982,384.7132,384.7232,2149.0
2025-02-13 14:30:00,386.54,386.84,386.33,386.84,5447.0,384.8526,385.1513,384.6435,385.1513,5447.0
2025-02-13 14:35:00,386.86,387.11,386.75,386.9,5138.0,385.1712,385.4201,385.0617,385.211,5138.0
2025-02-13 14:40:00,386.96,386.97,386.76,386.96,624.0,385.2708,385.2807,385.0716,385.2708,624.0
2025-02-13 14:45:00,386.75,387.05,386.75,386.94,2373.0,385.0617,385.3604,385.0617,385.2509,2373.0
2025-02-13 14:50:00,386.94,387.27,386.82,387.02,4082.0,385.2509,385.5794,385.1314,385.3305,4082.0
2025-02-13 14:55:00,387.17,387.18,386.93,387.1,2439.0,385.4799,385.4898,385.2409,385.4102,2439.0
2025-02-13 15:00:00,387.1,387.42,387.1,387.42,4586.0,385.4102,385.7288,385.4102,385.7288,4586.0
2025-02-13 15:05:00,387.53,387.73,387.5,387.67,2107.0,385.8383,386.0374,385.8084,385.9777,2107.0
2025-02-13 15:10:00,387.5,387.85,387.47,387.8,3855.0,385.8084,386.1569,385.7785,386.1071,3855.0
2025-02-13 15:15:00,387.78,388.58,387.77,388.38,4188.0,386.0872,386.8837,386.0772,386.6846,4188.0
2025-02-13 15:20:00,388.38,388.42,387.81,387.81,4621.0,386.6846,386.7244,386.1171,386.1171,4621.0
2025-02-13 15:25:00,387.81,387.94,387.73,387.93,3596.0,386.1171,386.2465,386.0374,386.2365,3596.0
2025-02-13 15:30:00,387.96,388.17,387.95,388.15,1617.0,386.2664,386.4755,386.2564,386.4556,1617.0
2025-02-13 15:35:00,388.31,388.31,387.94,388.12,4328.0,386.6149,386.6149,386.2465,386.4257,4328.0
2025-02-13 15:40:00,388.19,388.25,387.9,387.95,5249.0,386.4954,386.5551,386.2067,386.2564,5249.0
2025-02-13 15:45:00,387.94,388.42,387.93,388.28,5886.0,386.2465,386.7244,386.2365,386.585,5886.0
2025-02-13 15:50:00,388.47,388.8,388.29,388.3,10719.0,386.7742,387.1027,386.595,386.6049,10719.0
2025-02-13 15:55:00,388.39,388.66,388.16,388.3,36788.0,386.6945,386.9633,386.4655,386.6049,36788.0
2025-02-14 09:30:00,390.03,391.49,388.79,390.26,39965.0,388.3274,389.781,387.0928,388.5564,39965.0
2025-02-14 09:35:00,389.92,390.39,389.07,389.17,3180.0,388.2178,388.6858,387.3716,387.4711,3180.0
2025-02-14 09:40:00,389.33,389.47,388.58,389.31,1453.0,387.6304,387.7698,386.8837,387.6105,1453.0
2025-02-14 09:45:00,389.1,389.35,388.42,388.75,9591.0,387.4014,387.6503,386.7244,387.053,9591.0
2025-02-14 09:50:00,388.75,388.9,388.12,388.25,2277.0,387.053,387.2023,386.4257,386.5551,2277.0
2025-02-14 09:55:00,388.23,388.44,387.99,388.01,5131.0,386.5352,386.7443,386.2963,386.3162,5131.0
2025-02-14 10:00:00,388.19,388.63,387.72,388.63,5968.0,386.4954,386.9335,386.0274,386.9335,5968.0
2025-02-14 10:05:00,388.85,389.75,388.85,389.75,2959.0,387.1525,388.0486,387.1525,388.0486,2959.0
2025-02-14 10:10:00,389.75,389.84,389.08,389.5,5395.0,388.0486,388.1382,387.3815,387.7997,5395.0
2025-02-14 10:15:00,389.48,389.48,388.85,389.11,6960.0,387.7798,387.7798,387.1525,387.4114,6960.0
2025-02-14 10:20:00,389.1,389.39,388.7,389.36,4091.0,387.4014,387.6902,387.0032,387.6603,4091.0
2025-02-14 10:25:00,389.18,389.61,388.88,388.88,4614.0,387.4811,387.9092,387.1824,387.1824,4614.0
2025-02-14 10:30:00,388.92,389.25,388.78,388.84,2424.0,387.2222,387.5508,387.0828,387.1426,2424.0
2025-02-14 10:35:00,388.79,389.54,388.5,388.83,7408.0,387.0928,387.8395,386.804,387.1326,7408.0
2025-02-14 10:40:00,388.87,388.87,388.27,388.59,1246.0,387.1724,387.1724,386.575,386.8937,1246.0
2025-02-14 10:45:00,388.84,389.19,388.54,389.19,3341.0,387.1426,387.491,386.8439,387.491,3341.0
2025-02-14 10:50:00,389.06,389.06,388.42,388.42,2285.0,387.3616,387.3616,386.7244,386.7244,2285.0
2025-02-14 10:55:00,388.39,388.5,387.76,387.9,3574.0,386.6945,386.804,386.0673,386.2067,3574.0
2025-02-14 11:00:00,387.69,388.44,387.69,387.78,4960.0,385.9976,386.7443,385.9976,386.0872,4960.0
2025-02-14 11:05:00,387.4,387.98,387.38,387.69,1303.0,385.7088,386.2863,385.6889,385.9976,1303.0
2025-02-14 11:10:00,387.69,388.39,387.69,388.07,7598.0,385.9976,386.6945,385.9976,386.3759,7598.0
2025-02-14 11:15:00,387.96,388.39,387.26,387.27,2642.0,386.2664,386.6945,385.5695,385.5794,2642.0
2025-02-14 11:20:00,387.5,387.55,387.13,387.44,1305.0,385.8084,385.8582,385.44,385.7487,1305.0
2025-02-14 11:25:00,387.19,387.19,385.98,386.23,5971.0,385.4998,385.4998,384.295,384.544,5971.0
2025-02-14 11:30:00,385.98,386.01,385.32,385.99,4172.0,384.295,384.3249,383.6379,384.305,4172.0
2025-02-14 11:35:00,385.99,386.49,385.6,385.94,11089.0,384.305,384.8028,383.9167,384.2552,11089.0
2025-02-14 11:40:00,385.91,386.26,385.86,386.05,4577.0,384.2254,384.5738,384.1756,384.3647,4577.0
2025-02-14 11:45:00,385.96,386.13,385.38,385.47,4037.0,384.2751,384.4444,383.6977,383.7873,4037.0
2025-02-14 11:50:00,385.37,385.76,385.28,385.67,32588.0,383.6877,384.076,383.5981,383.9864,32588.0
2025-02-14 11:55:00,385.49,385.89,385.41,385.76,2206.0,383.8072,384.2054,383.7275,384.076,2206.0
2025-02-14 12:00:00,385.76,385.84,385.47,385.47,3022.0,384.076,384.1557,383.7873,383.7873,3022.0
2025-02-14 12:05:00,385.63,385.65,385.28,385.28,1838.0,383.9466,383.9665,383.5981,383.5981,1838.0
2025-02-14 12:10:00,385.5,385.74,385.27,385.34,4093.0,383.8171,384.0561,383.5881,383.6578,4093.0
2025-02-14 12:15:00,385.47,385.49,385.08,385.39,5753.0,383.7873,383.8072,383.399,383.7076,5753.0
2025-02-14 12:20:00,385.52,385.72,385.25,385.52,14698.0,383.8371,384.0362,383.5682,383.8371,14698.0
2025-02-14 12:25:00,385.72,385.92,385.51,385.71,8363.0,384.0362,384.2353,383.8271,384.0262,8363.0
2025-02-14 12:30:00,385.71,386.26,385.54,386.12,5217.0,384.0262,384.5738,383.857,384.4344,5217.0
2025-02-14 12:35:00,386.13,386.45,385.96,385.96,2110.0,384.4444,384.763,384.2751,384.2751,2110.0
2025-02-14 12:40:00,386.02,386.28,385.96,386.13,1532.0,384.3349,384.5937,384.2751,384.4444,1532.0
2025-02-14 12:45:00,386.29,386.85,386.23,386.85,2250.0,384.6037,385.1612,384.544,385.1612,2250.0
2025-02-14 12:50:00,386.64,386.67,386.46,386.5,1076.0,384.9522,384.982,384.7729,384.8128,1076.0
2025-02-14 12:55:00,386.54,386.97,386.51,386.93,1300.0,384.8526,385.2807,384.8227,385.2409,1300.0
2025-02-14 13:00:00,386.93,387.06,386.7,387.02,1273.0,385.2409,385.3703,385.0119,385.3305,1273.0
2025-02-14 13:05:00,386.85,386.85,385.81,385.81,4099.0,385.1612,385.1612,384.1258,384.1258,4099.0
2025-02-14 13:10:00,385.91,386.3,385.67,386.11,5664.0,384.2254,384.6136,383.9864,384.4245,5664.0
2025-02-14 13:15:00,386.12,386.12,385.55,385.9,1821.0,384.4344,384.4344,383.8669,384.2154,1821.0
2025-02-14 13:20:00,385.9,386.25,385.55,385.88,16041.0,384.2154,384.5639,383.8669,384.1955,16041.0
2025-02-14 13:25:00,385.84,386.31,385.84,386.16,13241.0,384.1557,384.6236,384.1557,384.4743,13241.0
2025-02-14 13:30:00,385.99,386.2,385.87,386.04,6598.0,384.305,384.5141,384.1855,384.3548,6598.0
2025-02-14 13:35:00,386.13,386.28,385.74,385.94,10729.0,384.4444,384.5937,384.0561,384.2552,10729.0
2025-02-14 13:40:00,385.93,386.54,385.93,386.35,11588.0,384.2453,384.8526,384.2453,384.6634,11588.0
2025-02-14 13:45:00,386.59,386.86,385.73,385.73,30836.0,384.9024,385.1712,384.0461,384.0461,30836.0
2025-02-14 13:50:00,385.96,386.29,385.88,386.23,8985.0,384.2751,384.6037,384.1955,384.544,8985.0
2025-02-14 13:55:00,386.18,386.88,386.18,386.34,5685.0,384.4942,385.1911,384.4942,384.6535,5685.0
2025-02-14 14:00:00,386.56,386.81,386.22,386.22,4270.0,384.8725,385.1214,384.534,384.534,4270.0
2025-02-14 14:05:00,386.34,386.45,386.06,386.21,3678.0,384.6535,384.763,384.3747,384.524,3678.0
2025-02-14 14:10:00,386.0,386.21,385.86,386.02,2322.0,384.315,384.524,384.1756,384.3349,2322.0
2025-02-14 14:15:00,386.04,386.04,385.57,385.65,2600.0,384.3548,384.3548,383.8868,383.9665,2600.0
2025-02-14 14:20:00,385.65,385.72,385.36,385.5,2079.0,383.9665,384.0362,383.6778,383.8171,2079.0
2025-02-14 14:25:00,385.5,386.06,385.38,385.88,4793.0,383.8171,384.3747,383.6977,384.1955,4793.0
2025-02-14 14:30:00,385.84,385.99,385.63,385.81,4605.0,384.1557,384.305,383.9466,384.1258,4605.0
2025-02-14 14:35:00,386.0,386.2,385.75,385.96,3690.0,384.315,384.5141,384.066,384.2751,3690.0
2025-02-14 14:40:00,386.06,386.23,385.74,385.96,5998.0,384.3747,384.544,384.0561,384.2751,5998.0
2025-02-14 14:45:00,386.0,386.16,385.85,385.92,8779.0,384.315,384.4743,384.1656,384.2353,8779.0
2025-02-14 14:50:00,386.06,386.23,386.03,386.09,3330.0,384.3747,384.544,384.3448,384.4046,3330.0
2025-02-14 14:55:00,386.27,386.29,385.79,386.14,8852.0,384.5838,384.6037,384.1059,384.4543,8852.0
2025-02-14 15:00:00,386.19,386.41,385.91,386.11,3256.0,384.5041,384.7232,384.2254,384.4245,3256.0
2025-02-14 15:05:00,385.94,386.32,385.94,386.24,1325.0,384.2552,384.6336,384.2552,384.5539,1325.0
2025-02-14 15:10:00,386.21,386.68,386.08,386.67,9588.0,384.524,384.992,384.3946,384.982,9588.0
2025-02-14 15:15:00,386.59,387.06,386.58,387.0,10480.0,384.9024,385.3703,384.8924,385.3106,10480.0
2025-02-14 15:20:00,386.64,386.78,386.32,386.49,2787.0,384.9522,385.0916,384.6336,384.8028,2787.0
2025-02-14 15:25:00,386.37,386.37,385.71,385.83,6866.0,384.6833,384.6833,384.0262,384.1457,6866.0
2025-02-14 15:30:00,385.83,385.83,385.08,385.25,30033.0,384.1457,384.1457,383.399,383.5682,30033.0
2025-02-14 15:35:00,385.21,385.8,385.16,385.69,14285.0,383.5284,384.1158,383.4786,384.0063,14285.0
2025-02-14 15:40:00,385.54,385.63,385.01,385.25,8526.0,383.857,383.9466,383.3293,383.5682,8526.0
2025-02-14 15:45:00,385.25,385.26,385.09,385.09,4857.0,383.5682,383.5782,383.4089,383.4089,4857.0
2025-02-14 15:50:00,385.41,385.45,384.89,384.9,48879.0,383.7275,383.7674,383.2098,383.2198,48879.0
2025-02-14 15:55:00,384.81,385.36,384.5,385.18,68037.0,383.1302,383.6778,382.8215,383.4985,68037.0
2025-02-18 09:30:00,383.0,384.48,380.03,380.35,45713.0,381.3281,382.8016,378.371,378.6896,45713.0
2025-02-18 09:35:00,381.79,381.79,379.36,381.19,9276.0,380.1233,380.1233,377.7039,379.526,9276.0
2025-02-18 09:40:00,381.55,382.77,381.55,382.5,8180.0,379.8844,381.0991,379.8844,380.8302,8180.0
2025-02-18 09:45:00,382.5,384.96,382.5,383.46,9152.0,380.8302,383.2795,380.8302,381.786,9152.0
2025-02-18 09:50:00,383.79,384.04,382.89,383.1,12649.0,382.1146,382.3635,381.2185,381.4276,12649.0
2025-02-18 09:55:00,383.1,383.78,382.57,382.9,7660.0,381.4276,382.1046,380.8999,381.2285,7660.0
2025-02-18 10:00:00,383.41,383.87,382.84,383.87,8312.0,381.7363,382.1943,381.1688,382.1943,8312.0
2025-02-18 10:05:00,383.67,383.7,382.65,383.02,6256.0,381.9951,382.025,380.9796,381.348,6256.0
2025-02-18 10:10:00,383.03,383.31,382.48,382.65,5977.0,381.3579,381.6367,380.8103,380.9796,5977.0
2025-02-18 10:15:00,383.0,383.14,382.75,382.88,1493.0,381.3281,381.4674,381.0791,381.2086,1493.0
2025-02-18 10:20:00,382.57,383.29,382.56,383.05,10484.0,380.8999,381.6168,380.89,381.3778,10484.0
2025-02-18 10:25:00,383.0,383.01,382.16,382.35,1887.0,381.3281,381.338,380.4917,380.6809,1887.0
2025-02-18 10:30:00,382.53,383.38,382.53,383.38,10084.0,380.8601,381.7064,380.8601,381.7064,10084.0
2025-02-18 10:35:00,383.53,384.2,383.32,384.16,3621.0,381.8557,382.5228,381.6467,382.483,3621.0
2025-02-18 10:40:00,384.16,384.3,383.57,384.14,3557.0,382.483,382.6224,381.8956,382.4631,3557.0
2025-02-18 10:45:00,384.09,384.14,383.59,383.62,2400.0,382.4133,382.4631,381.9155,381.9453,2400.0
2025-02-18 10:50:00,383.86,384.37,383.86,384.16,3444.0,382.1843,382.6921,382.1843,382.483,3444.0
2025-02-18 10:55:00,384.0,384.52,384.0,384.42,2253.0,382.3237,382.8414,382.3237,382.7419,2253.0
2025-02-18 11:00:00,384.22,384.51,384.17,384.36,2446.0,382.5427,382.8315,382.4929,382.6821,2446.0
2025-02-18 11:05:00,384.19,384.19,383.74,383.85,3534.0,382.5129,382.5129,382.0648,382.1743,3534.0
2025-02-18 11:10:00,383.9,384.11,383.84,383.88,1724.0,382.2241,382.4332,382.1644,382.2042,1724.0
2025-02-18 11:15:00,383.84,384.03,383.63,383.8,1932.0,382.1644,382.3536,381.9553,382.1246,1932.0
2025-02-18 11:20:00,383.89,383.89,383.44,383.44,2491.0,382.2142,382.2142,381.7661,381.7661,2491.0
2025-02-18 11:25:00,383.44,383.69,383.32,383.5,3899.0,381.7661,382.015,381.6467,381.8259,3899.0
2025-02-18 11:30:00,383.48,383.66,383.13,383.4,3240.0,381.806,381.9852,381.4575,381.7263,3240.0
2025-02-18 11:35:00,383.39,383.39,382.76,382.86,3390.0,381.7164,381.7164,381.0891,381.1887,3390.0
2025-02-18 11:40:00,383.02,383.02,382.67,382.67,1350.0,381.348,381.348,380.9995,380.9995,1350.0
2025-02-18 11:45:00,382.63,383.07,382.63,383.07,873.0,380.9597,381.3977,380.9597,381.3977,873.0
2025-02-18 11:50:00,383.07,383.46,382.98,383.28,4404.0,381.3977,381.786,381.3081,381.6068,4404.0
2025-02-18 11:55:00,383.1,383.63,382.97,383.12,3293.0,381.4276,381.9553,381.2982,381.4475,3293.0
2025-02-18 12:00:00,383.11,383.11,382.57,382.86,2103.0,381.4376,381.4376,380.8999,381.1887,2103.0
2025-02-18 12:05:00,382.78,383.06,382.7,382.94,1646.0,381.109,381.3878,381.0294,381.2683,1646.0
2025-02-18 12:10:00,382.88,382.89,382.64,382.66,6528.0,381.2086,381.2185,380.9696,380.9895,6528.0
2025-02-18 12:15:00,382.71,382.79,382.57,382.63,2321.0,381.0393,381.119,380.8999,380.9597,2321.0
2025-02-18 12:20:00,382.67,382.79,382.3,382.35,5981.0,380.9995,381.119,380.6311,380.6809,5981.0
2025-02-18 12:25:00,382.27,382.92,382.27,382.74,3792.0,380.6012,381.2484,380.6012,381.0692,3792.0
2025-02-18 12:30:00,382.83,383.4,382.83,382.93,1872.0,381.1588,381.7263,381.1588,381.2584,1872.0
2025-02-18 12:35:00,383.13,383.14,382.8,382.85,447.0,381.4575,381.4674,381.1289,381.1787,447.0
2025-02-18 12:40:00,382.87,383.11,382.78,382.78,1467.0,381.1986,381.4376,381.109,381.109,1467.0
2025-02-18 12:45:00,382.94,382.99,382.9,382.94,1008.0,381.2683,381.3181,381.2285,381.2683,1008.0
2025-02-18 12:50:00,383.1,383.67,383.1,383.67,2039.0,381.4276,381.9951,381.4276,381.9951,2039.0
2025-02-18 12:55:00,383.51,383.55,383.17,383.17,3444.0,381.8358,381.8757,381.4973,381.4973,3444.0
2025-02-18 13:00:00,383.3,383.45,383.16,383.38,3737.0,381.6267,381.7761,381.4874,381.7064,3737.0
2025-02-18 13:05:00,383.23,383.23,382.94,383.04,2220.0,381.557,381.557,381.2683,381.3679,2220.0
2025-02-18 13:10:00,382.92,382.97,382.74,382.86,1821.0,381.2484,381.2982,381.0692,381.1887,1821.0
2025-02-18 13:15:00,382.86,382.86,382.74,382.74,1231.0,381.1887,381.1887,381.0692,381.0692,1231.0
2025-02-18 13:20:00,382.83,382.97,382.38,382.83,17341.0,381.1588,381.2982,380.7108,381.1588,17341.0
2025-02-18 13:25:00,382.83,383.2,382.71,383.16,2568.0,381.1588,381.5272,381.0393,381.4874,2568.0
2025-02-18 13:30:00,383.16,383.37,383.16,383.24,700.0,381.4874,381.6964,381.4874,381.567,700.0
2025-02-18 13:35:00,383.18,383.18,382.95,383.05,1930.0,381.5073,381.5073,381.2783,381.3778,1930.0
2025-02-18 13:40:00,383.15,383.59,383.14,383.58,2550.0,381.4774,381.9155,381.4674,381.9055,2550.0
2025-02-18 13:45:00,383.63,383.95,383.52,383.95,2300.0,381.9553,382.2739,381.8458,382.2739,2300.0
2025-02-18 13:50:00,383.8,384.22,383.79,384.07,2272.0,382.1246,382.5427,382.1146,382.3934,2272.0
2025-02-18 13:55:00,384.2,384.21,383.28,383.48,11822.0,382.5228,382.5328,381.6068,381.806,11822.0
2025-02-18 14:00:00,383.5,383.59,383.33,383.52,4497.0,381.8259,381.9155,381.6566,381.8458,4497.0
2025-02-18 14:05:00,383.52,383.52,382.96,383.21,3509.0,381.8458,381.8458,381.2882,381.5371,3509.0
2025-02-18 14:10:00,383.5,383.6,383.13,383.58,2075.0,381.8259,381.9254,381.4575,381.9055,2075.0
2025-02-18 14:15:00,383.54,383.54,383.31,383.5,7810.0,381.8657,381.8657,381.6367,381.8259,7810.0
2025-02-18 14:20:00,383.5,384.01,383.48,383.89,14426.0,381.8259,382.3336,381.806,382.2142,14426.0
2025-02-18 14:25:00,383.82,383.85,383.5,383.73,9793.0,382.1445,382.1743,381.8259,382.0549,9793.0
2025-02-18 14:30:00,383.67,383.67,383.18,383.6,4764.0,381.9951,381.9951,381.5073,381.9254,4764.0
2025-02-18 14:35:00,383.75,383.89,383.33,383.33,1602.0,382.0748,382.2142,381.6566,381.6566,1602.0
2025-02-18 14:40:00,383.42,383.54,383.3,383.53,5096.0,381.7462,381.8657,381.6267,381.8557,5096.0
2025-02-18 14:45:00,383.54,384.03,383.54,383.94,3916.0,381.8657,382.3536,381.8657,382.264,3916.0
2025-02-18 14:50:00,383.98,384.19,383.97,384.13,4882.0,382.3038,382.5129,382.2938,382.4531,4882.0
2025-02-18 14:55:00,384.26,384.28,383.8,383.8,2648.0,382.5826,382.6025,382.1246,382.1246,2648.0
2025-02-18 15:00:00,383.79,383.94,383.56,383.64,7568.0,382.1146,382.264,381.8856,381.9653,7568.0
2025-02-18 15:05:00,383.64,383.74,383.5,383.68,4690.0,381.9653,382.0648,381.8259,382.0051,4690.0
2025-02-18 15:10:00,383.66,383.93,383.65,383.83,6474.0,381.9852,382.254,381.9752,382.1544,6474.0
2025-02-18 15:15:00,383.81,383.81,383.57,383.7,2644.0,382.1345,382.1345,381.8956,382.025,2644.0
2025-02-18 15:20:00,383.7,384.32,383.7,384.32,10824.0,382.025,382.6423,382.025,382.6423,10824.0
2025-02-18 15:25:00,384.25,384.44,383.98,383.98,5343.0,382.5726,382.7618,382.3038,382.3038,5343.0
2025-02-18 15:30:00,384.02,384.22,383.92,384.21,6337.0,382.3436,382.5427,382.244,382.5328,6337.0
2025-02-18 15:35:00,384.04,384.28,383.9,384.11,14219.0,382.3635,382.6025,382.2241,382.4332,14219.0
2025-02-18 15:40:00,384.25,384.42,383.9,384.23,12405.0,382.5726,382.7419,382.2241,382.5527,12405.0
2025-02-18 15:45:00,384.24,384.66,384.07,384.61,9943.0,382.5626,382.9808,382.3934,382.931,9943.0
2025-02-18 15:50:00,384.91,384.98,384.55,384.91,20676.0,383.2297,383.2994,382.8713,383.2297,20676.0
2025-02-18 15:55:00,384.91,385.71,384.83,385.52,103335.0,383.2297,384.0262,383.1501,383.8371,103335.0
2025-02-19 09:30:00,384.58,385.78,384.26,385.31,17348.0,382.9012,384.0959,382.5826,383.628,17348.0
2025-02-19 09:35:00,384.48,386.07,384.48,386.07,1440.0,382.8016,384.3847,382.8016,384.3847,1440.0
2025-02-19 09:40:00,385.72,386.57,385.65,386.57,1821.0,384.0362,384.8825,383.9665,384.8825,1821.0
2025-02-19 09:45:00,386.69,386.98,386.14,386.41,3369.0,385.0019,385.2907,384.4543,384.7232,3369.0
2025-02-19 09:50:00,386.13,386.5,386.11,386.5,3153.0,384.4444,384.8128,384.4245,384.8128,3153.0
2025-02-19 09:55:00,386.5,386.93,386.25,386.46,7644.0,384.8128,385.2409,384.5639,384.7729,7644.0
2025-02-19 10:00:00,386.61,386.69,385.04,385.23,8306.0,384.9223,385.0019,383.3591,383.5483,8306.0
2025-02-19 10:05:00,385.17,386.18,385.16,385.72,1400.0,383.4886,384.4942,383.4786,384.0362,1400.0
2025-02-19 10:10:00,385.71,385.9,385.29,385.72,1450.0,384.0262,384.2154,383.6081,384.0362,1450.0
2025-02-19 10:15:00,385.63,385.88,385.33,385.67,4791.0,383.9466,384.1955,383.6479,383.9864,4791.0
2025-02-19 10:20:00,385.73,386.03,385.29,386.03,3207.0,384.0461,384.3448,383.6081,384.3448,3207.0
2025-02-19 10:25:00,386.03,386.63,386.02,386.3,4014.0,384.3448,384.9422,384.3349,384.6136,4014.0
2025-02-19 10:30:00,386.3,386.75,386.29,386.75,2248.0,384.6136,385.0617,384.6037,385.0617,2248.0
2025-02-19 10:35:00,386.74,387.07,385.75,386.0,5849.0,385.0517,385.3803,384.066,384.315,5849.0
2025-02-19 10:40:00,385.99,386.46,385.84,386.4,1193.0,384.305,384.7729,384.1557,384.7132,1193.0
2025-02-19 10:45:00,386.1,386.64,386.03,386.42,3167.0,384.4145,384.9522,384.3448,384.7331,3167.0
2025-02-19 10:50:00,386.42,386.61,386.41,386.61,1017.0,384.7331,384.9223,384.7232,384.9223,1017.0
2025-02-19 10:55:00,386.56,386.56,386.15,386.26,5763.0,384.8725,384.8725,384.4643,384.5738,5763.0
2025-02-19 11:00:00,386.3,386.36,385.72,385.72,2245.0,384.6136,384.6734,384.0362,384.0362,2245.0
2025-02-19 11:05:00,385.86,386.19,385.86,386.13,1259.0,384.1756,384.5041,384.1756,384.4444,1259.0
2025-02-19 11:10:00,386.13,386.87,386.13,386.68,2008.0,384.4444,385.1812,384.4444,384.992,2008.0
2025-02-19 11:15:00,386.69,386.72,386.34,386.34,900.0,385.0019,385.0318,384.6535,384.6535,900.0
2025-02-19 11:20:00,386.61,386.79,386.2,386.2,1919.0,384.9223,385.1015,384.5141,384.5141,1919.0
2025-02-19 11:25:00,386.29,386.73,386.17,386.64,1941.0,384.6037,385.0418,384.4842,384.9522,1941.0
2025-02-19 11:30:00,386.2,386.43,385.93,386.19,3469.0,384.5141,384.7431,384.2453,384.5041,3469.0
2025-02-19 11:35:00,386.2,386.61,386.2,386.28,2987.0,384.5141,384.9223,384.5141,384.5937,2987.0
2025-02-19 11:40:00,386.27,386.27,385.84,386.2,10392.0,384.5838,384.5838,384.1557,384.5141,10392.0
2025-02-19 11:45:00,386.27,386.63,386.22,386.46,4258.0,384.5838,384.9422,384.534,384.7729,4258.0
2025-02-19 11:50:00,386.52,386.71,385.64,386.19,22255.0,384.8327,385.0219,383.9565,384.5041,22255.0
2025-02-19 11:55:00,386.02,386.17,386.02,386.09,2300.0,384.3349,384.4842,384.3349,384.4046,2300.0
2025-02-19 12:00:00,385.97,386.05,385.66,385.88,3243.0,384.2851,384.3647,383.9764,384.1955,3243.0
2025-02-19 12:05:00,385.87,385.87,385.67,385.8,600.0,384.1855,384.1855,383.9864,384.1158,600.0
2025-02-19 12:10:00,385.84,385.84,385.61,385.61,839.0,384.1557,384.1557,383.9267,383.9267,839.0
2025-02-19 12:15:00,385.61,386.13,385.61,385.97,3204.0,383.9267,384.4444,383.9267,384.2851,3204.0
2025-02-19 12:20:00,385.81,386.08,385.81,385.97,823.0,384.1258,384.3946,384.1258,384.2851,823.0
2025-02-19 12:25:00,385.8,386.23,385.73,385.73,2556.0,384.1158,384.544,384.0461,384.0461,2556.0
2025-02-19 12:30:00,385.63,385.63,385.62,385.63,100.0,383.9466,383.9466,383.9366,383.9466,100.0
2025-02-19 12:35:00,385.62,386.03,385.5,386.03,2901.0,383.9366,384.3448,383.8171,384.3448,2901.0
2025-02-19 12:40:00,386.08,386.09,386.08,386.08,103.0,384.3946,384.4046,384.3946,384.3946,103.0
2025-02-19 12:45:00,385.81,385.82,385.57,385.82,1159.0,384.1258,384.1357,383.8868,384.1357,1159.0
2025-02-19 12:50:00,385.84,386.36,385.83,386.13,6562.0,384.1557,384.6734,384.1457,384.4444,6562.0
2025-02-19 12:55:00,386.29,386.29,386.02,386.02,700.0,384.6037,384.6037,384.3349,384.3349,700.0
2025-02-19 13:00:00,385.93,386.16,385.58,385.58,1451.0,384.2453,384.4743,383.8968,383.8968,1451.0
2025-02-19 13:05:00,385.74,386.13,385.73,386.13,1393.0,384.0561,384.4444,384.0461,384.4444,1393.0
2025-02-19 13:10:00,386.0,386.0,386.0,386.0,100.0,384.315,384.315,384.315,384.315,100.0
2025-02-19 13:15:00,386.19,386.22,385.78,386.22,1189.0,384.5041,384.534,384.0959,384.534,1189.0
2025-02-19 13:20:00,386.27,386.32,386.22,386.32,716.0,384.5838,384.6336,384.534,384.6336,716.0
2025-02-19 13:25:00,386.46,386.47,386.17,386.18,891.0,384.7729,384.7829,384.4842,384.4942,891.0
2025-02-19 13:30:00,386.28,386.44,386.27,386.33,400.0,384.5937,384.753,384.5838,384.6435,400.0
2025-02-19 13:35:00,386.35,386.42,386.18,386.37,1101.0,384.6634,384.7331,384.4942,384.6833,1101.0
2025-02-19 13:40:00,386.32,386.47,386.31,386.4,6921.0,384.6336,384.7829,384.6236,384.7132,6921.0
2025-02-19 13:45:00,386.38,386.47,386.28,386.4,1798.0,384.6933,384.7829,384.5937,384.7132,1798.0
2025-02-19 13:50:00,386.38,386.57,386.27,386.46,2221.0,384.6933,384.8825,384.5838,384.7729,2221.0
2025-02-19 13:55:00,386.5,386.5,386.46,386.46,397.0,384.8128,384.8128,384.7729,384.7729,397.0
2025-02-19 14:00:00,386.43,386.47,386.28,386.3,1645.0,384.7431,384.7829,384.5937,384.6136,1645.0
2025-02-19 14:05:00,386.53,386.53,386.32,386.34,1247.0,384.8426,384.8426,384.6336,384.6535,1247.0
2025-02-19 14:10:00,386.41,386.95,386.35,386.8,3488.0,384.7232,385.2608,384.6634,385.1115,3488.0
2025-02-19 14:15:00,386.89,387.15,386.89,387.15,2107.0,385.2011,385.4599,385.2011,385.4599,2107.0
2025-02-19 14:20:00,387.15,387.3,387.05,387.05,1832.0,385.4599,385.6093,385.3604,385.3604,1832.0
2025-02-19 14:25:00,386.97,387.03,386.81,387.03,1438.0,385.2807,385.3405,385.1214,385.3405,1438.0
2025-02-19 14:30:00,387.18,387.19,386.83,386.88,967.0,385.4898,385.4998,385.1413,385.1911,967.0
2025-02-19 14:35:00,387.08,387.08,386.97,386.98,1303.0,385.3902,385.3902,385.2807,385.2907,1303.0
2025-02-19 14:40:00,386.97,387.12,386.75,387.07,4216.0,385.2807,385.4301,385.0617,385.3803,4216.0
2025-02-19 14:45:00,387.12,387.15,386.98,387.1,1023.0,385.4301,385.4599,385.2907,385.4102,1023.0
2025-02-19 14:50:00,387.13,387.25,386.95,387.13,7100.0,385.44,385.5595,385.2608,385.44,7100.0
2025-02-19 14:55:00,387.06,387.25,386.89,387.04,2267.0,385.3703,385.5595,385.2011,385.3504,2267.0
2025-02-19 15:00:00,387.01,387.25,386.89,387.14,1947.0,385.3205,385.5595,385.2011,385.45,1947.0
2025-02-19 15:05:00,387.18,387.18,386.97,387.04,2051.0,385.4898,385.4898,385.2807,385.3504,2051.0
2025-02-19 15:10:00,387.13,387.13,386.79,386.89,2031.0,385.44,385.44,385.1015,385.2011,2031.0
2025-02-19 15:15:00,386.87,387.63,386.86,387.37,5782.0,385.1812,385.9378,385.1712,385.679,5782.0
2025-02-19 15:20:00,387.38,387.74,387.37,387.56,3427.0,385.6889,386.0474,385.679,385.8681,3427.0
2025-02-19 15:25:00,387.61,387.81,387.54,387.8,2457.0,385.9179,386.1171,385.8482,386.1071,2457.0
2025-02-19 15:30:00,387.8,388.36,387.8,388.04,7320.0,386.1071,386.6647,386.1071,386.3461,7320.0
2025-02-19 15:35:00,388.0,388.15,387.8,387.98,7462.0,386.3062,386.4556,386.1071,386.2863,7462.0
2025-02-19 15:40:00,388.0,388.0,387.66,387.75,4013.0,386.3062,386.3062,385.9677,386.0573,4013.0
2025-02-19 15:45:00,387.75,388.0,387.62,387.76,7543.0,386.0573,386.3062,385.9279,386.0673,7543.0
2025-02-19 15:50:00,387.87,388.34,387.87,388.17,7262.0,386.1768,386.6447,386.1768,386.4755,7262.0
2025-02-19 15:55:00,388.18,388.63,388.05,388.37,46772.0,386.4854,386.9335,386.356,386.6746,46772.0
2025-02-20 09:30:00,387.67,388.0,386.2,386.2,19513.0,385.9777,386.3062,384.5141,384.5141,19513.0
2025-02-20 09:35:00,386.87,387.28,386.0,386.27,2926.0,385.1812,385.5894,384.315,384.5838,2926.0
2025-02-20 09:40:00,386.09,386.1,385.26,385.56,3169.0,384.4046,384.4145,383.5782,383.8769,3169.0
2025-02-20 09:45:00,385.59,385.88,385.0,385.46,6534.0,383.9067,384.1955,383.3193,383.7773,6534.0
2025-02-20 09:50:00,385.51,386.03,385.44,385.99,8226.0,383.8271,384.3448,383.7574,384.305,8226.0
2025-02-20 09:55:00,386.63,386.63,385.62,385.65,2248.0,384.9422,384.9422,383.9366,383.9665,2248.0
2025-02-20 10:00:00,385.62,385.71,384.29,384.3,6190.0,383.9366,384.0262,382.6124,382.6224,6190.0
2025-02-20 10:05:00,384.6,384.62,383.3,384.08,6787.0,382.9211,382.941,381.6267,382.4033,6787.0
2025-02-20 10:10:00,384.18,385.32,384.13,385.31,3697.0,382.5029,383.6379,382.4531,383.628,3697.0
2025-02-20 10:15:00,385.22,386.04,385.08,385.65,3427.0,383.5384,384.3548,383.399,383.9665,3427.0
2025-02-20 10:20:00,385.6,386.18,385.23,385.23,4011.0,383.9167,384.4942,383.5483,383.5483,4011.0
2025-02-20 10:25:00,385.47,386.07,385.47,386.06,1634.0,383.7873,384.3847,383.7873,384.3747,1634.0
2025-02-20 10:30:00,385.94,386.75,385.94,386.68,5069.0,384.2552,385.0617,384.2552,384.992,5069.0
2025-02-20 10:35:00,385.9,386.24,385.9,386.24,812.0,384.2154,384.5539,384.2154,384.5539,812.0
2025-02-20 10:40:00,386.31,386.82,386.21,386.82,2096.0,384.6236,385.1314,384.524,385.1314,2096.0
2025-02-20 10:45:00,386.51,386.81,386.47,386.48,1148.0,384.8227,385.1214,384.7829,384.7929,1148.0
2025-02-20 10:50:00,386.58,386.83,386.3,386.39,2878.0,384.8924,385.1413,384.6136,384.7033,2878.0
2025-02-20 10:55:00,386.38,386.87,386.2,386.56,1422.0,384.6933,385.1812,384.5141,384.8725,1422.0
2025-02-20 11:00:00,386.67,386.85,386.14,386.26,2524.0,384.982,385.1612,384.4543,384.5738,2524.0
2025-02-20 11:05:00,386.05,386.72,386.05,386.59,2258.0,384.3647,385.0318,384.3647,384.9024,2258.0
2025-02-20 11:10:00,386.61,386.85,386.61,386.85,1137.0,384.9223,385.1612,384.9223,385.1612,1137.0
2025-02-20 11:15:00,386.71,386.71,386.52,386.69,651.0,385.0219,385.0219,384.8327,385.0019,651.0
2025-02-20 11:20:00,386.69,386.78,386.32,386.63,1400.0,385.0019,385.0916,384.6336,384.9422,1400.0
2025-02-20 11:25:00,386.67,386.73,386.5,386.72,2898.0,384.982,385.0418,384.8128,385.0318,2898.0
2025-02-20 11:30:00,386.57,386.68,385.89,386.06,3053.0,384.8825,384.992,384.2054,384.3747,3053.0
2025-02-20 11:35:00,385.95,385.95,385.35,385.54,1500.0,384.2652,384.2652,383.6678,383.857,1500.0
2025-02-20 11:40:00,385.72,385.9,385.68,385.75,1265.0,384.0362,384.2154,383.9964,384.066,1265.0
2025-02-20 11:45:00,385.86,385.86,385.37,385.37,2798.0,384.1756,384.1756,383.6877,383.6877,2798.0
2025-02-20 11:50:00,385.6,385.83,385.5,385.83,540.0,383.9167,384.1457,383.8171,384.1457,540.0
2025-02-20 11:55:00,385.53,385.74,385.24,385.38,2317.0,383.847,384.0561,383.5583,383.6977,2317.0
2025-02-20 12:00:00,385.3,385.99,384.88,385.94,4515.0,383.618,384.305,383.1998,384.2552,4515.0
2025-02-20 12:05:00,385.94,386.15,385.94,386.11,605.0,384.2552,384.4643,384.2552,384.4245,605.0
2025-02-20 12:10:00,386.13,386.3,385.95,386.2,5200.0,384.4444,384.6136,384.2652,384.5141,5200.0
2025-02-20 12:15:00,386.34,386.41,386.19,386.24,601.0,384.6535,384.7232,384.5041,384.5539,601.0
2025-02-20 12:20:00,386.35,386.36,386.01,386.19,999.0,384.6634,384.6734,384.3249,384.5041,999.0
2025-02-20 12:25:00,386.05,386.22,385.65,385.65,6704.0,384.3647,384.534,383.9665,383.9665,6704.0
2025-02-20 12:30:00,385.64,385.86,385.64,385.84,886.0,383.9565,384.1756,383.9565,384.1557,886.0
2025-02-20 12:35:00,385.67,385.67,385.45,385.52,1365.0,383.9864,383.9864,383.7674,383.8371,1365.0
2025-02-20 12:40:00,385.48,385.78,385.47,385.76,1615.0,383.7972,384.0959,383.7873,384.076,1615.0
2025-02-20 12:45:00,385.76,385.76,385.25,385.25,1254.0,384.076,384.076,383.5682,383.5682,1254.0
2025-02-20 12:50:00,385.29,385.29,384.79,385.17,2050.0,383.6081,383.6081,383.1102,383.4886,2050.0
2025-02-20 12:55:00,385.03,385.17,384.62,385.04,3447.0,383.3492,383.4886,382.941,383.3591,3447.0
2025-02-20 13:00:00,384.91,385.05,384.85,384.94,919.0,383.2297,383.3691,383.17,383.2596,919.0
2025-02-20 13:05:00,384.84,385.11,384.77,384.98,1116.0,383.16,383.4288,383.0903,383.2994,1116.0
2025-02-20 13:10:00,384.98,385.27,384.98,385.15,4110.0,383.2994,383.5881,383.2994,383.4687,4110.0
2025-02-20 13:15:00,385.15,385.15,384.77,384.81,1004.0,383.4687,383.4687,383.0903,383.1302,1004.0
2025-02-20 13:20:00,384.59,384.99,384.59,384.77,3840.0,382.9111,383.3094,382.9111,383.0903,3840.0
2025-02-20 13:25:00,384.78,384.78,384.5,384.5,2504.0,383.1003,383.1003,382.8215,382.8215,2504.0
2025-02-20 13:30:00,384.5,384.93,384.39,384.93,3508.0,382.8215,383.2496,382.712,383.2496,3508.0
2025-02-20 13:35:00,385.06,385.11,384.7,384.78,1945.0,383.3791,383.4288,383.0206,383.1003,1945.0
2025-02-20 13:40:00,384.81,385.23,384.81,385.21,2623.0,383.1302,383.5483,383.1302,383.5284,2623.0
2025-02-20 13:45:00,385.38,385.54,385.38,385.45,917.0,383.6977,383.857,383.6977,383.7674,917.0
2025-02-20 13:50:00,385.24,385.36,385.2,385.36,1300.0,383.5583,383.6778,383.5184,383.6778,1300.0
2025-02-20 13:55:00,385.33,385.51,385.22,385.5,2951.0,383.6479,383.8271,383.5384,383.8171,2951.0
2025-02-20 14:00:00,385.59,385.67,385.53,385.54,1400.0,383.9067,383.9864,383.847,383.857,1400.0
2025-02-20 14:05:00,385.67,385.85,385.54,385.83,1981.0,383.9864,384.1656,383.857,384.1457,1981.0
2025-02-20 14:10:00,385.84,386.34,385.83,386.33,5310.0,384.1557,384.6535,384.1457,384.6435,5310.0
2025-02-20 14:15:00,386.39,386.43,385.94,386.37,4872.0,384.7033,384.7431,384.2552,384.6833,4872.0
2025-02-20 14:20:00,386.25,386.29,386.05,386.05,2092.0,384.5639,384.6037,384.3647,384.3647,2092.0
2025-02-20 14:25:00,386.05,386.1,385.91,386.07,1437.0,384.3647,384.4145,384.2254,384.3847,1437.0
2025-02-20 14:30:00,385.92,385.92,385.51,385.52,1830.0,384.2353,384.2353,383.8271,383.8371,1830.0
2025-02-20 14:35:00,385.52,386.14,385.52,386.13,1791.0,383.8371,384.4543,383.8371,384.4444,1791.0
2025-02-20 14:40:00,386.17,386.52,386.17,386.46,1700.0,384.4842,384.8327,384.4842,384.7729,1700.0
2025-02-20 14:45:00,386.39,386.46,386.28,386.46,2946.0,384.7033,384.7729,384.5937,384.7729,2946.0
2025-02-20 14:50:00,386.53,386.53,386.16,386.3,2005.0,384.8426,384.8426,384.4743,384.6136,2005.0
2025-02-20 14:55:00,386.23,386.45,386.15,386.22,4209.0,384.544,384.763,384.4643,384.534,4209.0
2025-02-20 15:00:00,386.32,386.6,386.15,386.44,5738.0,384.6336,384.9123,384.4643,384.753,5738.0
2025-02-20 15:05:00,386.44,386.48,385.73,385.79,4998.0,384.753,384.7929,384.0461,384.1059,4998.0
2025-02-20 15:10:00,385.83,386.11,385.73,386.1,8660.0,384.1457,384.4245,384.0461,384.4145,8660.0
2025-02-20 15:15:00,385.88,386.16,385.74,386.16,8825.0,384.1955,384.4743,384.0561,384.4743,8825.0
2025-02-20 15:20:00,386.19,386.42,386.17,386.23,12177.0,384.5041,384.7331,384.4842,384.544,12177.0
2025-02-20 15:25:00,386.21,386.33,385.79,385.87,6853.0,384.524,384.6435,384.1059,384.1855,6853.0
2025-02-20 15:30:00,385.86,386.6,385.77,386.6,15696.0,384.1756,384.9123,384.086,384.9123,15696.0
2025-02-20 15:35:00,386.43,386.76,386.04,386.47,15572.0,384.7431,385.0716,384.3548,384.7829,15572.0
2025-02-20 15:40:00,386.58,386.85,386.45,386.63,10915.0,384.8924,385.1612,384.763,384.9422,10915.0
2025-02-20 15:45:00,386.56,386.82,386.49,386.72,18993.0,384.8725,385.1314,384.8028,385.0318,18993.0
2025-02-20 15:50:00,386.8,386.81,386.09,386.3,22907.0,385.1115,385.1214,384.4046,384.6136,22907.0
2025-02-20 15:55:00,386.19,386.74,385.83,386.43,73655.0,384.5041,385.0517,384.1457,384.7431,73655.0
2025-02-21 09:30:00,382.87,384.15,382.67,384.15,62081.0,381.1986,382.473,380.9995,382.473,62081.0
2025-02-21 09:35:00,384.1,384.1,382.6,383.87,3115.0,382.4233,382.4233,380.9298,382.1943,3115.0
2025-02-21 09:40:00,383.74,384.39,383.65,383.66,1062.0,382.0648,382.712,381.9752,381.9852,1062.0
2025-02-21 09:45:00,384.22,384.25,384.21,384.22,546.0,382.5427,382.5726,382.5328,382.5427,546.0
2025-02-21 09:50:00,384.17,385.0,383.23,385.0,2721.0,382.4929,383.3193,381.557,383.3193,2721.0
2025-02-21 09:55:00,385.0,385.21,384.65,384.65,2362.0,383.3193,383.5284,382.9709,382.9709,2362.0
2025-02-21 10:00:00,385.46,385.46,383.65,384.97,3105.0,383.7773,383.7773,381.9752,383.2895,3105.0
2025-02-21 10:05:00,384.97,386.01,384.96,386.01,6461.0,383.2895,384.3249,383.2795,384.3249,6461.0
2025-02-21 10:10:00,386.01,386.98,386.01,386.59,2733.0,384.3249,385.2907,384.3249,384.9024,2733.0
2025-02-21 10:15:00,386.59,386.59,386.4,386.55,3916.0,384.9024,384.9024,384.7132,384.8626,3916.0
2025-02-21 10:20:00,386.55,386.55,385.95,385.96,1780.0,384.8626,384.8626,384.2652,384.2751,1780.0
2025-02-21 10:25:00,385.95,385.95,385.53,385.54,1706.0,384.2652,384.2652,383.847,383.857,1706.0
2025-02-21 10:30:00,385.58,385.58,385.34,385.34,1608.0,383.8968,383.8968,383.6578,383.6578,1608.0
2025-02-21 10:35:00,385.58,385.58,385.32,385.4,625.0,383.8968,383.8968,383.6379,383.7176,625.0
2025-02-21 10:40:00,385.82,386.32,385.82,386.32,1500.0,384.1357,384.6336,384.1357,384.6336,1500.0
2025-02-21 10:45:00,386.26,386.63,386.03,386.03,1595.0,384.5738,384.9422,384.3448,384.3448,1595.0
2025-02-21 10:50:00,386.32,386.65,385.84,386.2,2006.0,384.6336,384.9621,384.1557,384.5141,2006.0
2025-02-21 10:55:00,386.36,386.78,386.35,386.78,1150.0,384.6734,385.0916,384.6634,385.0916,1150.0
2025-02-21 11:00:00,386.46,386.46,386.05,386.05,1078.0,384.7729,384.7729,384.3647,384.3647,1078.0
2025-02-21 11:05:00,386.35,387.0,386.35,387.0,2868.0,384.6634,385.3106,384.6634,385.3106,2868.0
2025-02-21 11:10:00,386.75,386.99,386.37,386.99,1854.0,385.0617,385.3006,384.6833,385.3006,1854.0
2025-02-21 11:15:00,387.01,387.52,387.01,387.52,650.0,385.3205,385.8283,385.3205,385.8283,650.0
2025-02-21 11:20:00,387.28,387.45,387.03,387.3,875.0,385.5894,385.7586,385.3405,385.6093,875.0
2025-02-21 11:25:00,387.23,387.28,386.82,387.22,4134.0,385.5396,385.5894,385.1314,385.5296,4134.0
2025-02-21 11:30:00,387.1,387.26,386.84,387.25,1616.0,385.4102,385.5695,385.1513,385.5595,1616.0
2025-02-21 11:35:00,387.28,387.28,387.06,387.21,1048.0,385.5894,385.5894,385.3703,385.5197,1048.0
2025-02-21 11:40:00,387.2,387.52,386.78,386.78,963.0,385.5097,385.8283,385.0916,385.0916,963.0
2025-02-21 11:45:00,386.59,386.69,386.27,386.27,2041.0,384.9024,385.0019,384.5838,384.5838,2041.0
2025-02-21 11:50:00,386.05,386.07,385.59,385.69,2278.0,384.3647,384.3847,383.9067,384.0063,2278.0
2025-02-21 11:55:00,385.63,385.66,384.9,385.36,3445.0,383.9466,383.9764,383.2198,383.6778,3445.0
2025-02-21 12:00:00,385.36,385.84,385.18,385.64,2540.0,383.6778,384.1557,383.4985,383.9565,2540.0
2025-02-21 12:05:00,385.68,385.68,385.18,385.18,329.0,383.9964,383.9964,383.4985,383.4985,329.0
2025-02-21 12:10:00,385.21,385.28,384.98,384.98,2157.0,383.5284,383.5981,383.2994,383.2994,2157.0
2025-02-21 12:15:00,384.53,385.09,384.3,384.61,2961.0,382.8514,383.4089,382.6224,382.931,2961.0
2025-02-21 12:20:00,384.48,384.77,384.42,384.75,4166.0,382.8016,383.0903,382.7419,383.0704,4166.0
2025-02-21 12:25:00,384.61,384.95,384.42,384.42,1694.0,382.931,383.2695,382.7419,382.7419,1694.0
2025-02-21 12:30:00,384.41,384.55,384.19,384.21,1780.0,382.7319,382.8713,382.5129,382.5328,1780.0
2025-02-21 12:35:00,384.21,384.57,384.16,384.16,2808.0,382.5328,382.8912,382.483,382.483,2808.0
2025-02-21 12:40:00,384.16,384.76,383.94,384.76,2439.0,382.483,383.0804,382.264,383.0804,2439.0
2025-02-21 12:45:00,384.85,384.9,384.64,384.72,1238.0,383.17,383.2198,382.9609,383.0405,1238.0
2025-02-21 12:50:00,384.72,384.72,384.38,384.61,1585.0,383.0405,383.0405,382.702,382.931,1585.0
2025-02-21 12:55:00,384.52,384.66,384.19,384.55,7679.0,382.8414,382.9808,382.5129,382.8713,7679.0
2025-02-21 13:00:00,384.52,384.53,384.13,384.14,2798.0,382.8414,382.8514,382.4531,382.4631,2798.0
2025-02-21 13:05:00,384.16,384.24,383.91,384.17,1897.0,382.483,382.5626,382.2341,382.4929,1897.0
2025-02-21 13:10:00,383.97,384.59,383.89,384.42,2756.0,382.2938,382.9111,382.2142,382.7419,2756.0
2025-02-21 13:15:00,384.58,384.59,383.96,383.96,2952.0,382.9012,382.9111,382.2839,382.2839,2952.0
2025-02-21 13:20:00,383.74,383.75,383.44,383.44,2236.0,382.0648,382.0748,381.7661,381.7661,2236.0
2025-02-21 13:25:00,383.67,383.67,383.0,383.24,2469.0,381.9951,381.9951,381.3281,381.567,2469.0
2025-02-21 13:30:00,383.0,383.15,382.74,382.97,2483.0,381.3281,381.4774,381.0692,381.2982,2483.0
2025-02-21 13:35:00,382.97,383.19,382.64,382.64,10538.0,381.2982,381.5172,380.9696,380.9696,10538.0
2025-02-21 13:40:00,382.44,382.47,382.16,382.16,2135.0,380.7705,380.8004,380.4917,380.4917,2135.0
2025-02-21 13:45:00,382.03,382.11,381.46,381.59,4841.0,380.3623,380.4419,379.7948,379.9242,4841.0
2025-02-21 13:50:00,381.44,381.86,381.39,381.6,1989.0,379.7749,380.193,379.7251,379.9342,1989.0
2025-02-21 13:55:00,381.49,381.5,381.22,381.47,3106.0,379.8246,379.8346,379.5558,379.8047,3106.0
2025-02-21 14:00:00,381.31,381.5,381.06,381.08,1569.0,379.6454,379.8346,379.3965,379.4164,1569.0
2025-02-21 14:05:00,381.1,381.1,380.94,381.05,14475.0,379.4363,379.4363,379.277,379.3866,14475.0
2025-02-21 14:10:00,381.05,381.89,381.02,381.53,3314.0,379.3866,380.2229,379.3567,379.8645,3314.0
2025-02-21 14:15:00,381.57,381.69,381.11,381.17,1123.0,379.9043,380.0238,379.4463,379.506,1123.0
2025-02-21 14:20:00,381.11,381.24,380.72,380.73,1926.0,379.4463,379.5757,379.058,379.068,1926.0
2025-02-21 14:25:00,380.72,381.06,380.5,380.51,2540.0,379.058,379.3965,378.839,378.8489,2540.0
2025-02-21 14:30:00,380.56,380.9,380.11,380.12,5299.0,378.8987,379.2372,378.4507,378.4606,5299.0
2025-02-21 14:35:00,380.39,380.62,380.1,380.42,4858.0,378.7294,378.9584,378.4407,378.7593,4858.0
2025-02-21 14:40:00,380.26,380.84,380.26,380.67,28328.0,378.6,379.1775,378.6,379.0082,28328.0
2025-02-21 14:45:00,380.67,381.22,380.6,381.09,13265.0,379.0082,379.5558,378.9385,379.4264,13265.0
2025-02-21 14:50:00,381.1,381.59,380.99,381.56,8671.0,379.4363,379.9242,379.3268,379.8943,8671.0
2025-02-21 14:55:00,381.55,381.71,381.25,381.25,2742.0,379.8844,380.0437,379.5857,379.5857,2742.0
2025-02-21 15:00:00,381.24,381.37,380.9,380.94,3310.0,379.5757,379.7052,379.2372,379.277,3310.0
2025-02-21 15:05:00,380.94,381.42,380.77,380.9,3889.0,379.277,379.755,379.1078,379.2372,3889.0
2025-02-21 15:10:00,380.63,381.34,380.44,381.15,15211.0,378.9684,379.6753,378.7792,379.4861,15211.0
2025-02-21 15:15:00,381.15,381.48,381.02,381.48,19529.0,379.4861,379.8147,379.3567,379.8147,19529.0
2025-02-21 15:20:00,381.44,381.67,381.44,381.67,7900.0,379.7749,380.0039,379.7749,380.0039,7900.0
2025-02-21 15:25:00,381.62,382.18,381.6,382.03,7737.0,379.9541,380.5116,379.9342,380.3623,7737.0
2025-02-21 15:30:00,382.03,382.23,381.59,381.59,5666.0,380.3623,380.5614,379.9242,379.9242,5666.0
2025-02-21 15:35:00,381.77,382.92,381.68,382.83,19890.0,380.1034,381.2484,380.0138,381.1588,19890.0
2025-02-21 15:40:00,382.81,382.95,382.59,382.6,12454.0,381.1389,381.2783,380.9198,380.9298,12454.0
2025-02-21 15:45:00,382.59,382.89,382.48,382.88,16996.0,380.9198,381.2185,380.8103,381.2086,16996.0
2025-02-21 15:50:00,382.75,383.4,382.38,382.53,18157.0,381.0791,381.7263,380.7108,380.8601,18157.0
2025-02-21 15:55:00,382.58,383.04,382.38,382.72,72963.0,380.9099,381.3679,380.7108,381.0493,72963.0
2025-02-24 09:30:00,381.97,383.93,380.51,382.89,22424.0,380.3026,382.254,378.8489,381.2185,22424.0
2025-02-24 09:35:00,382.89,383.15,381.84,382.04,3401.0,381.2185,381.4774,380.1731,380.3722,3401.0
2025-02-24 09:40:00,382.5,384.0,382.13,383.97,10747.0,380.8302,382.3237,380.4619,382.2938,10747.0
2025-02-24 09:45:00,383.79,383.79,382.24,382.58,4768.0,382.1146,382.1146,380.5714,380.9099,4768.0
2025-02-24 09:50:00,382.27,383.7,382.27,383.45,9895.0,380.6012,382.025,380.6012,381.7761,9895.0
2025-02-24 09:55:00,383.73,384.59,383.73,384.42,5301.0,382.0549,382.9111,382.0549,382.7419,5301.0
2025-02-24 10:00:00,384.22,385.91,384.22,385.37,25301.0,382.5427,384.2254,382.5427,383.6877,25301.0
2025-02-24 10:05:00,385.37,388.03,385.37,387.43,18027.0,383.6877,386.3361,383.6877,385.7387,18027.0
2025-02-24 10:10:00,387.08,387.21,385.77,385.91,29271.0,385.3902,385.5197,384.086,384.2254,29271.0
2025-02-24 10:15:00,385.75,386.2,385.43,386.2,8998.0,384.066,384.5141,383.7474,384.5141,8998.0
2025-02-24 10:20:00,385.79,388.1,385.79,387.67,14112.0,384.1059,386.4058,384.1059,385.9777,14112.0
2025-02-24 10:25:00,387.66,388.8,387.41,387.85,15951.0,385.9677,387.1027,385.7188,386.1569,15951.0
2025-02-24 10:30:00,387.85,387.85,386.55,387.19,10301.0,386.1569,386.1569,384.8626,385.4998,10301.0
2025-02-24 10:35:00,387.19,387.72,387.0,387.42,4301.0,385.4998,386.0274,385.3106,385.7288,4301.0
2025-02-24 10:40:00,387.31,388.02,387.18,387.63,9164.0,385.6192,386.3261,385.4898,385.9378,9164.0
2025-02-24 10:45:00,387.75,388.42,387.59,388.42,4200.0,386.0573,386.7244,385.898,386.7244,4200.0
2025-02-24 10:50:00,388.42,388.72,388.13,388.47,4604.0,386.7244,387.0231,386.4357,386.7742,4604.0
2025-02-24 10:55:00,388.47,388.51,387.88,388.28,9829.0,386.7742,386.814,386.1868,386.585,9829.0
2025-02-24 11:00:00,388.28,388.72,388.11,388.39,3883.0,386.585,387.0231,386.4157,386.6945,3883.0
2025-02-24 11:05:00,388.46,388.46,387.88,388.12,4518.0,386.7642,386.7642,386.1868,386.4257,4518.0
2025-02-24 11:10:00,388.49,388.71,388.1,388.33,4939.0,386.7941,387.0131,386.4058,386.6348,4939.0
2025-02-24 11:15:00,388.74,389.06,388.55,388.85,5366.0,387.043,387.3616,386.8538,387.1525,5366.0
2025-02-24 11:20:00,388.86,389.49,388.86,389.12,7828.0,387.1625,387.7897,387.1625,387.4213,7828.0
2025-02-24 11:25:00,388.9,389.99,388.77,389.99,7922.0,387.2023,388.2875,387.0729,388.2875,7922.0
2025-02-24 11:30:00,389.67,389.94,388.91,389.0,8721.0,387.9689,388.2378,387.2123,387.3019,8721.0
2025-02-24 11:35:00,389.02,389.22,388.87,388.87,2286.0,387.3218,387.5209,387.1724,387.1724,2286.0
2025-02-24 11:40:00,388.87,389.35,388.42,388.54,8057.0,387.1724,387.6503,386.7244,386.8439,8057.0
2025-02-24 11:45:00,388.54,389.17,388.51,389.15,4187.0,386.8439,387.4711,386.814,387.4512,4187.0
2025-02-24 11:50:00,389.15,389.31,389.01,389.16,2148.0,387.4512,387.6105,387.3118,387.4612,2148.0
2025-02-24 11:55:00,388.97,389.31,388.95,389.13,3971.0,387.272,387.6105,387.2521,387.4313,3971.0
2025-02-24 12:00:00,389.19,389.26,388.97,389.18,3400.0,387.491,387.5607,387.272,387.4811,3400.0
2025-02-24 12:05:00,389.35,389.71,389.01,389.42,6975.0,387.6503,388.0088,387.3118,387.72,6975.0
2025-02-24 12:10:00,389.41,390.0,389.27,390.0,4004.0,387.7101,388.2975,387.5707,388.2975,4004.0
2025-02-24 12:15:00,389.99,390.17,389.52,389.81,7883.0,388.2875,388.4668,387.8196,388.1083,7883.0
2025-02-24 12:20:00,389.9,390.21,389.89,390.03,3815.0,388.1979,388.5066,388.188,388.3274,3815.0
2025-02-24 12:25:00,390.04,390.19,389.77,390.04,4375.0,388.3373,388.4867,388.0685,388.3373,4375.0
2025-02-24 12:30:00,390.08,390.08,389.29,389.41,3421.0,388.3771,388.3771,387.5906,387.7101,3421.0
2025-02-24 12:35:00,389.4,389.64,389.4,389.61,763.0,387.7001,387.9391,387.7001,387.9092,763.0
2025-02-24 12:40:00,389.8,389.98,389.69,389.91,1800.0,388.0984,388.2776,387.9888,388.2079,1800.0
2025-02-24 12:45:00,390.07,390.17,389.65,389.65,5313.0,388.3672,388.4668,387.949,387.949,5313.0
2025-02-24 12:50:00,389.76,389.89,389.52,389.67,3133.0,388.0585,388.188,387.8196,387.9689,3133.0
2025-02-24 12:55:00,389.67,390.09,389.6,389.68,3136.0,387.9689,388.3871,387.8992,387.9789,3136.0
2025-02-24 13:00:00,389.68,389.72,389.3,389.5,2900.0,387.9789,388.0187,387.6006,387.7997,2900.0
2025-02-24 13:05:00,389.39,389.49,389.22,389.49,1341.0,387.6902,387.7897,387.5209,387.7897,1341.0
2025-02-24 13:10:00,389.7,389.96,389.3,389.38,3716.0,387.9988,388.2577,387.6006,387.6802,3716.0
2025-02-24 13:15:00,389.42,389.46,389.22,389.39,1629.0,387.72,387.7599,387.5209,387.6902,1629.0
2025-02-24 13:20:00,389.56,389.71,389.5,389.52,3198.0,387.8594,388.0088,387.7997,387.8196,3198.0
2025-02-24 13:25:00,389.56,389.76,389.22,389.22,3039.0,387.8594,388.0585,387.5209,387.5209,3039.0
2025-02-24 13:30:00,389.28,389.64,389.04,389.38,6761.0,387.5806,387.9391,387.3417,387.6802,6761.0
2025-02-24 13:35:00,389.45,389.51,389.24,389.42,2628.0,387.7499,387.8096,387.5408,387.72,2628.0
2025-02-24 13:40:00,389.42,389.62,389.16,389.49,4213.0,387.72,387.9192,387.4612,387.7897,4213.0
2025-02-24 13:45:00,389.17,389.34,388.92,389.06,5427.0,387.4711,387.6404,387.2222,387.3616,5427.0
2025-02-24 13:50:00,389.06,389.28,388.56,388.71,4039.0,387.3616,387.5806,386.8638,387.0131,4039.0
2025-02-24 13:55:00,388.71,388.71,388.5,388.59,2180.0,387.0131,387.0131,386.804,386.8937,2180.0
2025-02-24 14:00:00,388.74,389.06,388.74,389.0,3739.0,387.043,387.3616,387.043,387.3019,3739.0
2025-02-24 14:05:00,388.94,389.0,388.48,388.69,4816.0,387.2421,387.3019,386.7841,386.9932,4816.0
2025-02-24 14:10:00,388.82,388.88,388.61,388.74,2895.0,387.1226,387.1824,386.9136,387.043,2895.0
2025-02-24 14:15:00,388.74,389.05,388.5,388.77,4945.0,387.043,387.3516,386.804,387.0729,4945.0
2025-02-24 14:20:00,388.77,388.8,388.54,388.65,2533.0,387.0729,387.1027,386.8439,386.9534,2533.0
2025-02-24 14:25:00,388.86,389.03,388.74,388.91,4313.0,387.1625,387.3317,387.043,387.2123,4313.0
2025-02-24 14:30:00,388.98,389.0,388.79,388.81,9916.0,387.2819,387.3019,387.0928,387.1127,9916.0
2025-02-24 14:35:00,388.53,388.74,388.04,388.19,5569.0,386.8339,387.043,386.3461,386.4954,5569.0
2025-02-24 14:40:00,388.01,388.19,387.67,387.69,3596.0,386.3162,386.4954,385.9777,385.9976,3596.0
2025-02-24 14:45:00,387.57,388.02,387.57,387.75,4745.0,385.8781,386.3261,385.8781,386.0573,4745.0
2025-02-24 14:50:00,387.75,388.0,387.69,387.86,2983.0,386.0573,386.3062,385.9976,386.1668,2983.0
2025-02-24 14:55:00,387.94,388.04,387.77,388.01,6928.0,386.2465,386.3461,386.0772,386.3162,6928.0
2025-02-24 15:00:00,388.02,388.29,388.02,388.13,5280.0,386.3261,386.595,386.3261,386.4357,5280.0
2025-02-24 15:05:00,388.13,388.9,388.13,388.9,4900.0,386.4357,387.2023,386.4357,387.2023,4900.0
2025-02-24 15:10:00,388.87,389.23,388.64,389.05,3341.0,387.1724,387.5309,386.9434,387.3516,3341.0
2025-02-24 15:15:00,389.05,389.23,388.78,389.02,7223.0,387.3516,387.5309,387.0828,387.3218,7223.0
2025-02-24 15:20:00,389.01,389.04,388.54,388.56,6315.0,387.3118,387.3417,386.8439,386.8638,6315.0
2025-02-24 15:25:00,388.53,388.53,388.29,388.38,4543.0,386.8339,386.8339,386.595,386.6846,4543.0
2025-02-24 15:30:00,388.38,389.01,388.34,388.81,12356.0,386.6846,387.3118,386.6447,387.1127,12356.0
2025-02-24 15:35:00,388.81,389.19,388.66,389.03,5040.0,387.1127,387.491,386.9633,387.3317,5040.0
2025-02-24 15:40:00,389.03,389.13,388.16,388.16,9390.0,387.3317,387.4313,386.4655,386.4655,9390.0
2025-02-24 15:45:00,388.27,389.24,388.19,389.24,10160.0,386.575,387.5408,386.4954,387.5408,10160.0
2025-02-24 15:50:00,389.34,390.28,388.15,388.35,23818.0,387.6404,388.5763,386.4556,386.6547,23818.0
2025-02-24 15:55:00,388.37,388.75,387.89,388.12,78838.0,386.6746,387.053,386.1967,386.4257,78838.0
2025-02-25 09:30:00,388.25,389.94,387.19,388.33,33565.0,386.5551,388.2378,385.4998,386.6348,33565.0
2025-02-25 09:35:00,389.66,389.66,385.92,386.63,4998.0,387.959,387.959,384.2353,384.9422,4998.0
2025-02-25 09:40:00,386.3,386.55,385.88,386.27,32076.0,384.6136,384.8626,384.1955,384.5838,32076.0
2025-02-25 09:45:00,386.25,386.3,385.07,385.73,6913.0,384.5639,384.6136,383.389,384.0461,6913.0
2025-02-25 09:50:00,385.57,386.76,385.14,386.75,4446.0,383.8868,385.0716,383.4587,385.0617,4446.0
2025-02-25 09:55:00,386.75,387.99,386.39,387.8,3525.0,385.0617,386.2963,384.7033,386.1071,3525.0
2025-02-25 10:00:00,387.86,389.89,387.58,389.51,23334.0,386.1668,388.188,385.8881,387.8096,23334.0
2025-02-25 10:05:00,388.64,389.0,387.55,387.96,11568.0,386.9434,387.3019,385.8582,386.2664,11568.0
2025-02-25 10:10:00,387.99,388.75,387.61,388.41,4174.0,386.2963,387.053,385.9179,386.7144,4174.0
2025-02-25 10:15:00,387.98,388.93,387.48,388.56,4037.0,386.2863,387.2322,385.7885,386.8638,4037.0
2025-02-25 10:20:00,388.17,388.68,387.45,388.38,4691.0,386.4755,386.9833,385.7586,386.6846,4691.0
2025-02-25 10:25:00,388.37,388.69,387.89,388.57,3398.0,386.6746,386.9932,386.1967,386.8737,3398.0
2025-02-25 10:30:00,388.54,388.54,386.33,386.75,11654.0,386.8439,386.8439,384.6435,385.0617,11654.0
2025-02-25 10:35:00,386.84,387.16,386.41,386.89,16308.0,385.1513,385.4699,384.7232,385.2011,16308.0
2025-02-25 10:40:00,386.64,387.29,386.46,387.29,16142.0,384.9522,385.5993,384.7729,385.5993,16142.0
2025-02-25 10:45:00,386.93,387.47,386.67,386.99,8194.0,385.2409,385.7785,384.982,385.3006,8194.0
2025-02-25 10:50:00,387.0,387.76,386.06,387.64,24750.0,385.3106,386.0673,384.3747,385.9478,24750.0
2025-02-25 10:55:00,387.76,388.57,387.54,388.56,4683.0,386.0673,386.8737,385.8482,386.8638,4683.0
2025-02-25 11:00:00,388.28,388.48,387.61,388.16,17226.0,386.585,386.7841,385.9179,386.4655,17226.0
2025-02-25 11:05:00,388.22,388.72,388.06,388.5,6002.0,386.5253,387.0231,386.366,386.804,6002.0
2025-02-25 11:10:00,388.39,388.57,387.59,388.46,4317.0,386.6945,386.8737,385.898,386.7642,4317.0
2025-02-25 11:15:00,387.82,388.63,387.48,387.8,5235.0,386.127,386.9335,385.7885,386.1071,5235.0
2025-02-25 11:20:00,387.62,387.95,387.43,387.67,8226.0,385.9279,386.2564,385.7387,385.9777,8226.0
2025-02-25 11:25:00,387.78,387.81,386.76,387.52,7417.0,386.0872,386.1171,385.0716,385.8283,7417.0
2025-02-25 11:30:00,387.56,387.56,386.41,386.82,15406.0,385.8681,385.8681,384.7232,385.1314,15406.0
2025-02-25 11:35:00,386.82,386.82,386.33,386.6,2819.0,385.1314,385.1314,384.6435,384.9123,2819.0
2025-02-25 11:40:00,386.47,386.69,385.48,385.77,10636.0,384.7829,385.0019,383.7972,384.086,10636.0
2025-02-25 11:45:00,386.13,386.13,385.73,386.1,9939.0,384.4444,384.4444,384.0461,384.4145,9939.0
2025-02-25 11:50:00,385.95,386.62,385.87,386.33,42541.0,384.2652,384.9323,384.1855,384.6435,42541.0
2025-02-25 11:55:00,386.33,387.38,385.98,387.35,6242.0,384.6435,385.6889,384.295,385.6591,6242.0
2025-02-25 12:00:00,387.04,387.45,386.31,386.67,4466.0,385.3504,385.7586,384.6236,384.982,4466.0
2025-02-25 12:05:00,386.76,387.02,385.87,386.61,5455.0,385.0716,385.3305,384.1855,384.9223,5455.0
2025-02-25 12:10:00,386.37,386.62,386.28,386.41,3488.0,384.6833,384.9323,384.5937,384.7232,3488.0
2025-02-25 12:15:00,386.41,386.74,386.39,386.47,2800.0,384.7232,385.0517,384.7033,384.7829,2800.0
2025-02-25 12:20:00,386.47,386.86,386.47,386.8,3829.0,384.7829,385.1712,384.7829,385.1115,3829.0
2025-02-25 12:25:00,386.98,387.61,386.73,387.38,3765.0,385.2907,385.9179,385.0418,385.6889,3765.0
2025-02-25 12:30:00,387.38,387.84,387.29,387.29,4293.0,385.6889,386.1469,385.5993,385.5993,4293.0
2025-02-25 12:35:00,387.36,387.37,386.89,387.15,3757.0,385.669,385.679,385.2011,385.4599,3757.0
2025-02-25 12:40:00,386.77,387.5,386.76,387.45,3498.0,385.0816,385.8084,385.0716,385.7586,3498.0
2025-02-25 12:45:00,387.5,387.5,386.97,387.43,2855.0,385.8084,385.8084,385.2807,385.7387,2855.0
2025-02-25 12:50:00,387.41,387.86,387.3,387.62,4250.0,385.7188,386.1668,385.6093,385.9279,4250.0
2025-02-25 12:55:00,387.7,388.08,387.55,387.82,3438.0,386.0075,386.3859,385.8582,386.127,3438.0
2025-02-25 13:00:00,387.67,388.32,387.67,387.87,3231.0,385.9777,386.6248,385.9777,386.1768,3231.0
2025-02-25 13:05:00,387.7,388.25,387.66,387.67,2675.0,386.0075,386.5551,385.9677,385.9777,2675.0
2025-02-25 13:10:00,387.56,387.72,386.96,387.59,5861.0,385.8681,386.0274,385.2708,385.898,5861.0
2025-02-25 13:15:00,387.25,387.54,386.73,386.88,4421.0,385.5595,385.8482,385.0418,385.1911,4421.0
2025-02-25 13:20:00,386.81,387.59,386.73,387.01,4612.0,385.1214,385.898,385.0418,385.3205,4612.0
2025-02-25 13:25:00,387.31,387.45,387.31,387.44,2308.0,385.6192,385.7586,385.6192,385.7487,2308.0
2025-02-25 13:30:00,387.44,387.78,387.44,387.73,5200.0,385.7487,386.0872,385.7487,386.0374,5200.0
2025-02-25 13:35:00,387.69,388.75,387.47,388.72,5964.0,385.9976,387.053,385.7785,387.0231,5964.0
2025-02-25 13:40:00,388.7,389.11,388.7,389.11,2606.0,387.0032,387.4114,387.0032,387.4114,2606.0
2025-02-25 13:45:00,389.09,389.21,388.75,389.0,3923.0,387.3915,387.5109,387.053,387.3019,3923.0
2025-02-25 13:50:00,389.0,389.27,388.61,389.0,2268.0,387.3019,387.5707,386.9136,387.3019,2268.0
2025-02-25 13:55:00,389.22,389.22,388.66,388.83,4105.0,387.5209,387.5209,386.9633,387.1326,4105.0
2025-02-25 14:00:00,388.65,388.91,388.52,388.8,3744.0,386.9534,387.2123,386.824,387.1027,3744.0
2025-02-25 14:05:00,388.65,388.88,388.45,388.61,3912.0,386.9534,387.1824,386.7543,386.9136,3912.0
2025-02-25 14:10:00,388.6,388.6,388.24,388.25,4411.0,386.9036,386.9036,386.5452,386.5551,4411.0
2025-02-25 14:15:00,388.25,388.82,388.22,388.71,4124.0,386.5551,387.1226,386.5253,387.0131,4124.0
2025-02-25 14:20:00,388.7,388.83,388.39,388.51,2812.0,387.0032,387.1326,386.6945,386.814,2812.0
2025-02-25 14:25:00,388.5,388.65,388.24,388.53,5029.0,386.804,386.9534,386.5452,386.8339,5029.0
2025-02-25 14:30:00,388.6,389.6,388.55,389.5,6173.0,386.9036,387.8992,386.8538,387.7997,6173.0
2025-02-25 14:35:00,389.76,390.64,389.74,390.46,3688.0,388.0585,388.9347,388.0386,388.7555,3688.0
2025-02-25 14:40:00,390.77,391.1,390.58,391.1,27497.0,389.0641,389.3927,388.875,389.3927,27497.0
2025-02-25 14:45:00,391.07,391.07,390.13,390.5,11222.0,389.3628,389.3628,388.4269,388.7953,11222.0
2025-02-25 14:50:00,390.52,390.92,390.04,390.3,6628.0,388.8152,389.2135,388.3373,388.5962,6628.0
2025-02-25 14:55:00,390.32,390.78,390.23,390.61,13496.0,388.6161,389.0741,388.5265,388.9048,13496.0
2025-02-25 15:00:00,390.66,390.66,390.23,390.31,7180.0,388.9546,388.9546,388.5265,388.6061,7180.0
2025-02-25 15:05:00,390.31,390.59,389.74,390.02,16182.0,388.6061,388.8849,388.0386,388.3174,16182.0
2025-02-25 15:10:00,389.91,389.98,389.55,389.94,3402.0,388.2079,388.2776,387.8495,388.2378,3402.0
2025-02-25 15:15:00,389.85,389.86,389.32,389.86,11478.0,388.1482,388.1581,387.6205,388.1581,11478.0
2025-02-25 15:20:00,389.81,390.32,389.78,390.31,11656.0,388.1083,388.6161,388.0785,388.6061,11656.0
2025-02-25 15:25:00,390.28,390.82,390.13,390.65,7703.0,388.5763,389.1139,388.4269,388.9447,7703.0
2025-02-25 15:30:00,390.66,390.66,390.09,390.26,7675.0,388.9546,388.9546,388.3871,388.5564,7675.0
2025-02-25 15:35:00,390.26,390.47,389.43,389.69,13396.0,388.5564,388.7654,387.73,387.9888,13396.0
2025-02-25 15:40:00,389.69,390.0,389.49,389.81,14737.0,387.9888,388.2975,387.7897,388.1083,14737.0
2025-02-25 15:45:00,389.81,390.43,389.79,390.28,37824.0,388.1083,388.7256,388.0884,388.5763,37824.0
2025-02-25 15:50:00,390.26,390.86,389.88,390.62,41742.0,388.5564,389.1537,388.178,388.9148,41742.0
2025-02-25 15:55:00,390.61,391.37,390.15,390.16,88184.0,388.9048,389.6615,388.4468,388.4568,88184.0
2025-02-26 09:30:00,391.55,391.55,389.33,390.98,29055.0,389.8407,389.8407,387.6304,389.2732,29055.0
2025-02-26 09:35:00,390.98,393.36,390.72,393.36,9572.0,389.2732,391.6428,389.0144,391.6428,9572.0
2025-02-26 09:40:00,393.63,394.0,393.21,393.23,13730.0,391.9116,392.28,391.4935,391.5134,13730.0
2025-02-26 09:45:00,393.23,393.25,392.78,393.1,7181.0,391.5134,391.5333,391.0654,391.384,7181.0
2025-02-26 09:50:00,393.38,393.66,392.79,393.28,8861.0,391.6627,391.9415,391.0753,391.5632,8861.0
2025-02-26 09:55:00,393.28,393.74,393.0,393.74,1900.0,391.5632,392.0212,391.2844,392.0212,1900.0
2025-02-26 10:00:00,394.05,394.32,393.47,394.09,7662.0,392.3298,392.5986,391.7523,392.3696,7662.0
2025-02-26 10:05:00,393.87,394.8,393.87,394.73,2333.0,392.1506,393.0765,392.1506,393.0068,2333.0
2025-02-26 10:10:00,394.65,395.8,394.36,395.8,12765.0,392.9272,394.0722,392.6385,394.0722,12765.0
2025-02-26 10:15:00,395.52,395.99,395.05,395.44,1557.0,393.7934,394.2613,393.3255,393.7137,1557.0
2025-02-26 10:20:00,395.53,396.44,395.52,396.05,6474.0,393.8034,394.7094,393.7934,394.3211,6474.0
2025-02-26 10:25:00,396.24,396.41,395.88,395.89,15620.0,394.5103,394.6795,394.1518,394.1618,15620.0
2025-02-26 10:30:00,396.16,396.67,396.16,396.5,1789.0,394.4306,394.9384,394.4306,394.7691,1789.0
2025-02-26 10:35:00,396.21,396.46,395.8,395.92,4831.0,394.4804,394.7293,394.0722,394.1917,4831.0
2025-02-26 10:40:00,395.77,395.77,394.51,394.69,5602.0,394.0423,394.0423,392.7878,392.967,5602.0
2025-02-26 10:45:00,394.6,395.0,394.6,395.0,2092.0,392.8774,393.2757,392.8774,393.2757,2092.0
2025-02-26 10:50:00,395.04,395.5,395.03,395.48,4648.0,393.3155,393.7735,393.3055,393.7536,4648.0
2025-02-26 10:55:00,395.28,395.28,394.8,394.84,4475.0,393.5544,393.5544,393.0765,393.1164,4475.0
2025-02-26 11:00:00,395.03,395.57,394.84,395.35,3466.0,393.3055,393.8432,393.1164,393.6241,3466.0
2025-02-26 11:05:00,395.28,395.43,395.06,395.39,4194.0,393.5544,393.7038,393.3354,393.664,4194.0
2025-02-26 11:10:00,395.17,395.57,394.86,394.87,4140.0,393.4449,393.8432,393.1363,393.1462,4140.0
2025-02-26 11:15:00,395.51,395.52,395.19,395.19,1150.0,393.7834,393.7934,393.4648,393.4648,1150.0
2025-02-26 11:20:00,395.26,395.49,394.75,394.75,4477.0,393.5345,393.7635,393.0268,393.0268,4477.0
2025-02-26 11:25:00,395.18,395.29,394.89,395.29,977.0,393.4549,393.5644,393.1661,393.5644,977.0
2025-02-26 11:30:00,395.23,395.3,394.34,394.34,2661.0,393.5047,393.5744,392.6186,392.6186,2661.0
2025-02-26 11:35:00,394.48,395.24,394.44,395.04,6758.0,392.7579,393.5146,392.7181,393.3155,6758.0
2025-02-26 11:40:00,394.88,395.12,394.55,394.75,2649.0,393.1562,393.3951,392.8276,393.0268,2649.0
2025-02-26 11:45:00,394.7,394.93,394.7,394.88,1150.0,392.977,393.206,392.977,393.1562,1150.0
2025-02-26 11:50:00,394.87,394.87,394.58,394.69,3013.0,393.1462,393.1462,392.8575,392.967,3013.0
2025-02-26 11:55:00,394.63,394.63,394.33,394.33,1400.0,392.9073,392.9073,392.6086,392.6086,1400.0
2025-02-26 12:00:00,394.31,394.53,394.28,394.44,2059.0,392.5887,392.8077,392.5588,392.7181,2059.0
2025-02-26 12:05:00,394.23,394.66,394.23,394.65,657.0,392.509,392.9372,392.509,392.9272,657.0
2025-02-26 12:10:00,394.41,394.95,394.41,394.91,1785.0,392.6882,393.2259,392.6882,393.1861,1785.0
2025-02-26 12:15:00,394.65,394.65,394.17,394.17,2548.0,392.9272,392.9272,392.4493,392.4493,2548.0
2025-02-26 12:20:00,394.6,394.6,394.44,394.44,667.0,392.8774,392.8774,392.7181,392.7181,667.0
2025-02-26 12:25:00,394.44,394.86,394.44,394.86,2253.0,392.7181,393.1363,392.7181,393.1363,2253.0
2025-02-26 12:30:00,394.63,395.02,393.96,394.02,4706.0,392.9073,393.2956,392.2402,392.2999,4706.0
2025-02-26 12:35:00,393.87,394.54,393.69,394.53,3216.0,392.1506,392.8177,391.9714,392.8077,3216.0
2025-02-26 12:40:00,393.87,394.2,393.77,393.97,1790.0,392.1506,392.4792,392.051,392.2502,1790.0
2025-02-26 12:45:00,393.87,393.93,393.61,393.84,3970.0,392.1506,392.2103,391.8917,392.1207,3970.0
2025-02-26 12:50:00,393.61,393.61,393.31,393.55,910.0,391.8917,391.8917,391.593,391.832,910.0
2025-02-26 12:55:00,393.3,393.3,392.77,393.02,2704.0,391.5831,391.5831,391.0554,391.3043,2704.0
2025-02-26 13:00:00,393.18,393.23,392.85,393.12,3535.0,391.4636,391.5134,391.1351,391.4039,3535.0
2025-02-26 13:05:00,393.18,393.35,392.94,392.94,1342.0,391.4636,391.6329,391.2247,391.2247,1342.0
2025-02-26 13:10:00,393.02,393.13,392.81,393.06,1308.0,391.3043,391.4138,391.0952,391.3441,1308.0
2025-02-26 13:15:00,393.23,393.23,392.78,392.78,2524.0,391.5134,391.5134,391.0654,391.0654,2524.0
2025-02-26 13:20:00,393.01,393.58,393.01,393.52,2769.0,391.2944,391.8619,391.2944,391.8021,2769.0
2025-02-26 13:25:00,393.33,393.5,393.08,393.17,2822.0,391.613,391.7822,391.3641,391.4537,2822.0
2025-02-26 13:30:00,393.12,393.38,392.98,393.16,745.0,391.4039,391.6627,391.2645,391.4437,745.0
2025-02-26 13:35:00,392.87,392.87,392.4,392.69,2550.0,391.155,391.155,390.687,390.9758,2550.0
2025-02-26 13:40:00,392.63,392.89,392.08,392.48,1852.0,390.916,391.1749,390.3684,390.7667,1852.0
2025-02-26 13:45:00,392.48,392.48,392.24,392.37,1071.0,390.7667,390.7667,390.5277,390.6572,1071.0
2025-02-26 13:50:00,392.43,392.43,391.78,391.79,2186.0,390.7169,390.7169,390.0697,390.0797,2186.0
2025-02-26 13:55:00,391.86,391.86,391.6,391.79,713.0,390.1494,390.1494,389.8905,390.0797,713.0
2025-02-26 14:00:00,391.57,391.57,390.79,390.79,1721.0,389.8606,389.8606,389.084,389.084,1721.0
2025-02-26 14:05:00,390.78,391.15,390.78,391.1,939.0,389.0741,389.4425,389.0741,389.3927,939.0
2025-02-26 14:10:00,391.2,391.31,390.93,390.93,1091.0,389.4923,389.6018,389.2234,389.2234,1091.0
2025-02-26 14:15:00,391.12,391.35,390.96,391.35,3739.0,389.4126,389.6416,389.2533,389.6416,3739.0
2025-02-26 14:20:00,391.12,391.96,391.12,391.95,1085.0,389.4126,390.2489,389.4126,390.239,1085.0
2025-02-26 14:25:00,391.64,391.95,391.64,391.77,1506.0,389.9303,390.239,389.9303,390.0598,1506.0
2025-02-26 14:30:00,391.94,392.36,391.83,392.31,1864.0,390.229,390.6472,390.1195,390.5974,1864.0
2025-02-26 14:35:00,392.21,392.28,392.14,392.28,800.0,390.4978,390.5675,390.4282,390.5675,800.0
2025-02-26 14:40:00,392.24,392.4,392.19,392.2,664.0,390.5277,390.687,390.4779,390.4879,664.0
2025-02-26 14:45:00,392.7,392.7,392.52,392.54,825.0,390.9857,390.9857,390.8065,390.8264,825.0
2025-02-26 14:50:00,392.55,392.69,392.34,392.68,3244.0,390.8364,390.9758,390.6273,390.9658,3244.0
2025-02-26 14:55:00,392.69,392.69,392.26,392.3,2166.0,390.9758,390.9758,390.5476,390.5875,2166.0
2025-02-26 15:00:00,392.4,392.77,392.36,392.51,2324.0,390.687,391.0554,390.6472,390.7965,2324.0
2025-02-26 15:05:00,392.5,392.77,392.5,392.77,1118.0,390.7866,391.0554,390.7866,391.0554,1118.0
2025-02-26 15:10:00,392.92,392.92,392.67,392.67,1789.0,391.2047,391.2047,390.9558,390.9558,1789.0
2025-02-26 15:15:00,392.68,392.72,392.51,392.72,2235.0,390.9658,391.0056,390.7965,391.0056,2235.0
2025-02-26 15:20:00,392.79,393.15,392.79,393.12,2050.0,391.0753,391.4337,391.0753,391.4039,2050.0
2025-02-26 15:25:00,392.99,393.07,392.05,392.11,7898.0,391.2744,391.3541,390.3385,390.3983,7898.0
2025-02-26 15:30:00,392.13,392.74,392.13,392.6,2309.0,390.4182,391.0255,390.4182,390.8861,2309.0
2025-02-26 15:35:00,392.65,393.06,392.54,393.06,1943.0,390.9359,391.3441,390.8264,391.3441,1943.0
2025-02-26 15:40:00,392.87,393.22,392.77,393.14,3118.0,391.155,391.5034,391.0554,391.4238,3118.0
2025-02-26 15:45:00,393.09,393.36,392.87,392.89,8834.0,391.374,391.6428,391.155,391.1749,8834.0
2025-02-26 15:50:00,392.77,392.82,392.24,392.38,13770.0,391.0554,391.1052,390.5277,390.6671,13770.0
2025-02-26 15:55:00,392.49,392.64,391.47,391.76,52488.0,390.7766,390.926,389.7611,390.0498,52488.0
2025-02-27 09:30:00,390.4,393.13,390.4,390.74,12013.0,388.6957,391.4138,388.6957,389.0343,12013.0
2025-02-27 09:35:00,392.05,393.84,392.04,392.87,3253.0,390.3385,392.1207,390.3286,391.155,3253.0
2025-02-27 09:40:00,393.24,393.24,392.07,392.22,3610.0,391.5234,391.5234,390.3585,390.5078,3610.0
2025-02-27 09:45:00,392.22,392.68,392.22,392.54,1554.0,390.5078,390.9658,390.5078,390.8264,1554.0
2025-02-27 09:50:00,392.42,392.63,391.73,391.79,11196.0,390.7069,390.916,390.0199,390.0797,11196.0
2025-02-27 09:55:00,391.43,391.61,391.03,391.55,3400.0,389.7213,389.9005,389.323,389.8407,3400.0
2025-02-27 10:00:00,391.61,391.68,388.95,389.08,4962.0,389.9005,389.9702,387.2521,387.3815,4962.0
2025-02-27 10:05:00,389.49,390.03,388.75,389.55,4357.0,387.7897,388.3274,387.053,387.8495,4357.0
2025-02-27 10:10:00,389.79,390.03,389.44,389.62,1501.0,388.0884,388.3274,387.7399,387.9192,1501.0
2025-02-27 10:15:00,389.73,390.32,389.37,390.31,3453.0,388.0287,388.6161,387.6702,388.6061,3453.0
2025-02-27 10:20:00,390.0,391.51,389.98,391.5,1413.0,388.2975,389.8009,388.2776,389.7909,1413.0
2025-02-27 10:25:00,390.63,390.63,390.27,390.49,2575.0,388.9247,388.9247,388.5663,388.7854,2575.0
2025-02-27 10:30:00,390.04,390.9,389.7,390.48,6956.0,388.3373,389.1936,387.9988,388.7754,6956.0
2025-02-27 10:35:00,390.31,390.31,389.52,390.0,3404.0,388.6061,388.6061,387.8196,388.2975,3404.0
2025-02-27 10:40:00,390.15,390.19,389.31,389.87,5421.0,388.4468,388.4867,387.6105,388.1681,5421.0
2025-02-27 10:45:00,389.62,390.44,389.61,390.15,2644.0,387.9192,388.7356,387.9092,388.4468,2644.0
2025-02-27 10:50:00,390.21,390.34,390.08,390.29,1868.0,388.5066,388.636,388.3771,388.5862,1868.0
2025-02-27 10:55:00,389.68,390.25,389.34,389.54,3316.0,387.9789,388.5464,387.6404,387.8395,3316.0
2025-02-27 11:00:00,389.6,390.11,389.6,389.96,3387.0,387.8992,388.407,387.8992,388.2577,3387.0
2025-02-27 11:05:00,389.96,390.28,389.96,390.1,3047.0,388.2577,388.5763,388.2577,388.3971,3047.0
2025-02-27 11:10:00,390.51,391.31,390.34,391.31,1122.0,388.8053,389.6018,388.636,389.6018,1122.0
2025-02-27 11:15:00,391.31,391.52,391.24,391.44,7627.0,389.6018,389.8109,389.5321,389.7312,7627.0
2025-02-27 11:20:00,391.44,392.03,391.43,392.03,1800.0,389.7312,390.3186,389.7213,390.3186,1800.0
2025-02-27 11:25:00,391.83,391.84,391.33,391.34,3034.0,390.1195,390.1295,389.6217,389.6316,3034.0
2025-02-27 11:30:00,391.75,391.75,391.41,391.75,598.0,390.0399,390.0399,389.7013,390.0399,598.0
2025-02-27 11:35:00,391.63,391.91,391.27,391.91,4090.0,389.9204,390.1992,389.562,390.1992,4090.0
2025-02-27 11:40:00,391.9,391.91,391.7,391.7,1056.0,390.1892,390.1992,389.9901,389.9901,1056.0
2025-02-27 11:45:00,391.54,391.67,391.5,391.5,1100.0,389.8308,389.9602,389.7909,389.7909,1100.0
2025-02-27 11:50:00,391.26,391.27,390.98,391.19,1842.0,389.552,389.562,389.2732,389.4823,1842.0
2025-02-27 11:55:00,391.25,391.25,390.81,391.05,1280.0,389.542,389.542,389.104,389.3429,1280.0
2025-02-27 12:00:00,390.88,391.23,390.86,391.23,2778.0,389.1737,389.5221,389.1537,389.5221,2778.0
2025-02-27 12:05:00,391.33,391.33,390.68,390.7,1500.0,389.6217,389.6217,388.9745,388.9944,1500.0
2025-02-27 12:10:00,390.32,390.64,390.18,390.35,544.0,388.6161,388.9347,388.4767,388.646,544.0
2025-02-27 12:15:00,390.25,390.42,389.96,390.0,833.0,388.5464,388.7157,388.2577,388.2975,833.0
2025-02-27 12:20:00,390.07,390.62,390.07,390.56,913.0,388.3672,388.9148,388.3672,388.8551,913.0
2025-02-27 12:25:00,390.5,391.4,390.5,391.4,802.0,388.7953,389.6914,388.7953,389.6914,802.0
2025-02-27 12:30:00,391.49,391.58,391.33,391.33,2046.0,389.781,389.8706,389.6217,389.6217,2046.0
2025-02-27 12:35:00,391.33,391.65,391.33,391.4,1045.0,389.6217,389.9403,389.6217,389.6914,1045.0
2025-02-27 12:40:00,391.38,391.38,390.72,390.88,2946.0,389.6715,389.6715,389.0144,389.1737,2946.0
2025-02-27 12:45:00,390.8,390.88,390.52,390.8,3816.0,389.094,389.1737,388.8152,389.094,3816.0
2025-02-27 12:50:00,390.78,391.03,390.61,390.93,2049.0,389.0741,389.323,388.9048,389.2234,2049.0
2025-02-27 12:55:00,390.94,390.96,390.73,390.96,2064.0,389.2334,389.2533,389.0243,389.2533,2064.0
2025-02-27 13:00:00,390.96,391.34,390.95,391.2,4051.0,389.2533,389.6316,389.2433,389.4923,4051.0
2025-02-27 13:05:00,391.02,391.07,390.63,390.65,4451.0,389.313,389.3628,388.9247,388.9447,4451.0
2025-02-27 13:10:00,390.78,391.25,390.62,391.18,3406.0,389.0741,389.542,388.9148,389.4723,3406.0
2025-02-27 13:15:00,391.18,391.55,391.02,391.55,6843.0,389.4723,389.8407,389.313,389.8407,6843.0
2025-02-27 13:20:00,391.37,391.98,391.27,391.98,5290.0,389.6615,390.2689,389.562,390.2689,5290.0
2025-02-27 13:25:00,391.98,392.0,391.75,391.75,2248.0,390.2689,390.2888,390.0399,390.0399,2248.0
2025-02-27 13:30:00,391.73,392.65,391.55,392.31,26807.0,390.0199,390.9359,389.8407,390.5974,26807.0
2025-02-27 13:35:00,392.33,392.47,392.03,392.47,22220.0,390.6173,390.7567,390.3186,390.7567,22220.0
2025-02-27 13:40:00,392.5,392.51,392.24,392.42,2139.0,390.7866,390.7965,390.5277,390.7069,2139.0
2025-02-27 13:45:00,392.33,392.48,392.1,392.48,11778.0,390.6173,390.7667,390.3883,390.7667,11778.0
2025-02-27 13:50:00,392.49,392.7,392.23,392.38,3703.0,390.7766,390.9857,390.5178,390.6671,3703.0
2025-02-27 13:55:00,392.38,392.62,392.2,392.2,4101.0,390.6671,390.9061,390.4879,390.4879,4101.0
2025-02-27 14:00:00,392.34,392.34,391.92,391.93,34105.0,390.6273,390.6273,390.2091,390.2191,34105.0
2025-02-27 14:05:00,391.78,391.85,391.59,391.59,1581.0,390.0697,390.1394,389.8806,389.8806,1581.0
2025-02-27 14:10:00,391.75,391.96,391.71,391.73,4631.0,390.0399,390.2489,390.0,390.0199,4631.0
2025-02-27 14:15:00,391.99,392.58,391.99,392.54,4830.0,390.2788,390.8662,390.2788,390.8264,4830.0
2025-02-27 14:20:00,392.55,393.09,392.48,392.83,9631.0,390.8364,391.374,390.7667,391.1151,9631.0
2025-02-27 14:25:00,392.85,392.94,392.42,392.67,3817.0,391.1351,391.2247,390.7069,390.9558,3817.0
2025-02-27 14:30:00,392.6,392.68,391.55,391.8,6777.0,390.8861,390.9658,389.8407,390.0896,6777.0
2025-02-27 14:35:00,391.96,391.96,391.68,391.78,2384.0,390.2489,390.2489,389.9702,390.0697,2384.0
2025-02-27 14:40:00,391.57,391.57,391.03,391.24,2584.0,389.8606,389.8606,389.323,389.5321,2584.0
2025-02-27 14:45:00,391.24,391.29,390.8,390.92,4444.0,389.5321,389.5819,389.094,389.2135,4444.0
2025-02-27 14:50:00,391.12,391.12,390.6,390.84,4609.0,389.4126,389.4126,388.8949,389.1338,4609.0
2025-02-27 14:55:00,390.91,391.06,390.76,390.91,1100.0,389.2035,389.3529,389.0542,389.2035,1100.0
2025-02-27 15:00:00,390.78,390.78,389.4,389.86,10912.0,389.0741,389.0741,387.7001,388.1581,10912.0
2025-02-27 15:05:00,390.07,390.2,389.73,389.75,13311.0,388.3672,388.4966,388.0287,388.0486,13311.0
2025-02-27 15:10:00,389.88,390.14,389.49,389.5,13304.0,388.178,388.4369,387.7897,387.7997,13304.0
2025-02-27 15:15:00,389.59,389.59,389.08,389.26,11005.0,387.8893,387.8893,387.3815,387.5607,11005.0
2025-02-27 15:20:00,389.28,389.9,389.24,389.25,14445.0,387.5806,388.1979,387.5408,387.5508,14445.0
2025-02-27 15:25:00,389.46,389.46,388.67,388.74,4762.0,387.7599,387.7599,386.9733,387.043,4762.0
2025-02-27 15:30:00,388.75,389.38,388.59,389.18,14407.0,387.053,387.6802,386.8937,387.4811,14407.0
2025-02-27 15:35:00,389.07,389.18,388.59,388.71,8106.0,387.3716,387.4811,386.8937,387.0131,8106.0
2025-02-27 15:40:00,388.59,389.33,388.5,389.32,12727.0,386.8937,387.6304,386.804,387.6205,12727.0
2025-02-27 15:45:00,389.33,389.81,389.03,389.55,11539.0,387.6304,388.1083,387.3317,387.8495,11539.0
2025-02-27 15:50:00,389.43,389.63,389.05,389.13,9431.0,387.73,387.9291,387.3516,387.4313,9431.0
2025-02-27 15:55:00,389.11,389.3,388.55,389.14,49994.0,387.4114,387.6006,386.8538,387.4413,49994.0
2025-02-28 09:30:00,391.05,393.82,389.27,391.36,24130.0,389.3429,392.1008,387.5707,389.6516,24130.0
2025-02-28 09:35:00,390.72,391.99,390.69,391.18,12067.0,389.0144,390.2788,388.9845,389.4723,12067.0
2025-02-28 09:40:00,390.8,391.54,388.58,388.97,39620.0,389.094,389.8308,386.8837,387.272,39620.0
2025-02-28 09:45:00,389.48,389.97,388.88,389.91,24584.0,387.7798,388.2676,387.1824,388.2079,24584.0
2025-02-28 09:50:00,389.88,390.47,389.66,390.13,12477.0,388.178,388.7654,387.959,388.4269,12477.0
2025-02-28 09:55:00,390.2,390.54,389.44,389.51,17163.0,388.4966,388.8351,387.7399,387.8096,17163.0
2025-02-28 10:00:00,390.21,390.66,389.21,389.63,18885.0,388.5066,388.9546,387.5109,387.9291,18885.0
2025-02-28 10:05:00,389.43,389.68,388.2,388.43,13754.0,387.73,387.9789,386.5054,386.7343,13754.0
2025-02-28 10:10:00,388.43,388.66,386.79,387.05,13936.0,386.7343,386.9633,385.1015,385.3604,13936.0
2025-02-28 10:15:00,387.0,387.28,386.72,386.83,14583.0,385.3106,385.5894,385.0318,385.1413,14583.0
2025-02-28 10:20:00,386.6,387.81,386.55,387.64,4300.0,384.9123,386.1171,384.8626,385.9478,4300.0
2025-02-28 10:25:00,387.72,387.98,387.7,387.92,4345.0,386.0274,386.2863,386.0075,386.2266,4345.0
2025-02-28 10:30:00,387.73,388.48,387.73,388.15,13822.0,386.0374,386.7841,386.0374,386.4556,13822.0
2025-02-28 10:35:00,387.82,388.53,387.79,388.15,5466.0,386.127,386.8339,386.0971,386.4556,5466.0
2025-02-28 10:40:00,387.9,388.5,387.75,387.94,19010.0,386.2067,386.804,386.0573,386.2465,19010.0
2025-02-28 10:45:00,387.75,387.75,387.04,387.05,3389.0,386.0573,386.0573,385.3504,385.3604,3389.0
2025-02-28 10:50:00,387.21,387.56,387.05,387.36,2106.0,385.5197,385.8681,385.3604,385.669,2106.0
2025-02-28 10:55:00,387.23,387.32,386.7,386.76,3791.0,385.5396,385.6292,385.0119,385.0716,3791.0
2025-02-28 11:00:00,386.93,386.93,386.14,386.24,5495.0,385.2409,385.2409,384.4543,384.5539,5495.0
2025-02-28 11:05:00,386.24,386.62,385.95,385.95,12025.0,384.5539,384.9323,384.2652,384.2652,12025.0
2025-02-28 11:10:00,385.95,385.95,385.0,385.0,1740.0,384.2652,384.2652,383.3193,383.3193,1740.0
2025-02-28 11:15:00,384.99,385.19,384.71,384.71,3365.0,383.3094,383.5085,383.0306,383.0306,3365.0
2025-02-28 11:20:00,384.72,384.72,384.23,384.46,3498.0,383.0405,383.0405,382.5527,382.7817,3498.0
2025-02-28 11:25:00,384.16,384.16,383.66,383.91,7679.0,382.483,382.483,381.9852,382.2341,7679.0
2025-02-28 11:30:00,383.91,384.24,383.78,383.93,47260.0,382.2341,382.5626,382.1046,382.254,47260.0
2025-02-28 11:35:00,384.0,384.05,382.88,383.0,8112.0,382.3237,382.3735,381.2086,381.3281,8112.0
2025-02-28 11:40:00,383.0,383.13,382.04,382.04,11986.0,381.3281,381.4575,380.3722,380.3722,11986.0
2025-02-28 11:45:00,381.95,382.26,381.48,382.18,10014.0,380.2826,380.5913,379.8147,380.5116,10014.0
2025-02-28 11:50:00,382.3,382.51,382.02,382.19,2506.0,380.6311,380.8402,380.3523,380.5216,2506.0
2025-02-28 11:55:00,382.16,382.35,381.78,382.06,3121.0,380.4917,380.6809,380.1134,380.3922,3121.0
2025-02-28 12:00:00,382.16,382.32,381.11,381.11,7953.0,380.4917,380.651,379.4463,379.4463,7953.0
2025-02-28 12:05:00,381.16,381.58,381.16,381.4,1360.0,379.4961,379.9143,379.4961,379.735,1360.0
2025-02-28 12:10:00,381.63,382.66,381.63,381.97,14419.0,379.964,380.9895,379.964,380.3026,14419.0
2025-02-28 12:15:00,382.14,383.51,382.14,383.43,11994.0,380.4718,381.8358,380.4718,381.7562,11994.0
2025-02-28 12:20:00,383.54,383.54,381.09,381.41,20437.0,381.8657,381.8657,379.4264,379.745,20437.0
2025-02-28 12:25:00,381.22,381.46,381.0,381.0,3085.0,379.5558,379.7948,379.3368,379.3368,3085.0
2025-02-28 12:30:00,381.0,382.11,380.98,382.11,8952.0,379.3368,380.4419,379.3169,380.4419,8952.0
2025-02-28 12:35:00,382.08,382.11,381.81,381.85,3165.0,380.4121,380.4419,380.1432,380.1831,3165.0
2025-02-28 12:40:00,381.76,381.76,380.5,380.5,2376.0,380.0935,380.0935,378.839,378.839,2376.0
2025-02-28 12:45:00,380.74,380.76,380.31,380.31,1665.0,379.0779,379.0978,378.6498,378.6498,1665.0
2025-02-28 12:50:00,380.69,381.04,380.64,380.64,3684.0,379.0281,379.3766,378.9784,378.9784,3684.0
2025-02-28 12:55:00,380.49,380.73,380.28,380.28,1780.0,378.829,379.068,378.6199,378.6199,1780.0
2025-02-28 13:00:00,380.25,380.38,379.73,379.73,4109.0,378.5901,378.7195,378.0723,378.0723,4109.0
2025-02-28 13:05:00,379.88,380.4,379.61,380.27,15008.0,378.2217,378.7394,377.9529,378.61,15008.0
2025-02-28 13:10:00,380.01,381.16,380.01,381.16,1868.0,378.3511,379.4961,378.3511,379.4961,1868.0
2025-02-28 13:15:00,381.18,381.64,380.99,381.62,2925.0,379.516,379.974,379.3268,379.9541,2925.0
2025-02-28 13:20:00,381.01,381.79,380.99,381.37,1680.0,379.3467,380.1233,379.3268,379.7052,1680.0
2025-02-28 13:25:00,381.12,381.93,381.12,381.93,4217.0,379.4563,380.2627,379.4563,380.2627,4217.0
2025-02-28 13:30:00,381.7,382.47,381.7,382.13,4680.0,380.0337,380.8004,380.0337,380.4619,4680.0
2025-02-28 13:35:00,382.3,382.31,381.94,382.13,4354.0,380.6311,380.6411,380.2727,380.4619,4354.0
2025-02-28 13:40:00,382.15,382.37,381.9,382.13,2430.0,380.4818,380.7008,380.2329,380.4619,2430.0
2025-02-28 13:45:00,382.19,382.48,382.19,382.42,2934.0,380.5216,380.8103,380.5216,380.7506,2934.0
2025-02-28 13:50:00,382.27,382.8,382.19,382.7,1726.0,380.6012,381.1289,380.5216,381.0294,1726.0
2025-02-28 13:55:00,382.33,382.54,381.13,381.17,5725.0,380.661,380.8701,379.4662,379.506,5725.0
2025-02-28 14:00:00,381.19,381.99,381.18,381.84,3502.0,379.526,380.3225,379.516,380.1731,3502.0
2025-02-28 14:05:00,382.17,382.36,382.14,382.18,2706.0,380.5017,380.6908,380.4718,380.5116,2706.0
2025-02-28 14:10:00,382.06,382.31,381.84,382.26,3289.0,380.3922,380.6411,380.1731,380.5913,3289.0
2025-02-28 14:15:00,382.25,382.54,382.04,382.48,1722.0,380.5813,380.8701,380.3722,380.8103,1722.0
2025-02-28 14:20:00,382.59,382.68,382.25,382.5,3156.0,380.9198,381.0095,380.5813,380.8302,3156.0
2025-02-28 14:25:00,382.71,382.81,382.42,382.61,3599.0,381.0393,381.1389,380.7506,380.9398,3599.0
2025-02-28 14:30:00,382.64,383.08,382.64,382.94,4490.0,380.9696,381.4077,380.9696,381.2683,4490.0
2025-02-28 14:35:00,382.74,383.34,382.74,383.08,4239.0,381.0692,381.6666,381.0692,381.4077,4239.0
2025-02-28 14:40:00,383.08,383.08,382.8,383.0,8476.0,381.4077,381.4077,381.1289,381.3281,8476.0
2025-02-28 14:45:00,383.05,383.11,382.52,382.91,35533.0,381.3778,381.4376,380.8501,381.2384,35533.0
2025-02-28 14:50:00,383.08,383.08,382.27,382.27,73660.0,381.4077,381.4077,380.6012,380.6012,73660.0
2025-02-28 14:55:00,382.39,382.47,381.76,381.78,41129.0,380.7207,380.8004,380.0935,380.1134,41129.0
2025-02-28 15:00:00,381.79,382.0,381.38,381.6,5658.0,380.1233,380.3324,379.7151,379.9342,5658.0
2025-02-28 15:05:00,381.6,381.85,380.44,381.4,15148.0,379.9342,380.1831,378.7792,379.735,15148.0
2025-02-28 15:10:00,381.31,381.77,380.74,381.77,98162.0,379.6454,380.1034,379.0779,380.1034,98162.0
2025-02-28 15:15:00,381.59,381.92,381.08,381.08,5046.0,379.9242,380.2528,379.4164,379.4164,5046.0
2025-02-28 15:20:00,381.07,381.07,380.52,380.59,25538.0,379.4065,379.4065,378.8589,378.9286,25538.0
2025-02-28 15:25:00,380.61,381.77,380.6,381.77,17090.0,378.9485,380.1034,378.9385,380.1034,17090.0
2025-02-28 15:30:00,381.59,382.96,381.52,382.5,5150.0,379.9242,381.2882,379.8545,380.8302,5150.0
2025-02-28 15:35:00,382.5,383.21,382.37,383.17,5872.0,380.8302,381.5371,380.7008,381.4973,5872.0
2025-02-28 15:40:00,383.18,384.0,383.18,383.73,17293.0,381.5073,382.3237,381.5073,382.0549,17293.0
2025-02-28 15:45:00,383.73,384.25,383.73,384.11,11806.0,382.0549,382.5726,382.0549,382.4332,11806.0
2025-02-28 15:50:00,384.41,385.63,384.41,385.51,50172.0,382.7319,383.9466,382.7319,383.8271,50172.0
2025-02-28 15:55:00,385.63,387.34,385.54,386.19,343827.0,383.9466,385.6491,383.857,384.5041,343827.0
2025-03-03 09:30:00,390.4,393.07,388.35,392.89,31226.0,388.6957,391.3541,386.6547,391.1749,31226.0
2025-03-03 09:35:00,392.43,392.43,389.51,389.91,9526.0,390.7169,390.7169,387.8096,388.2079,9526.0
2025-03-03 09:40:00,390.02,391.99,389.72,390.28,7415.0,388.3174,390.2788,388.0187,388.5763,7415.0
2025-03-03 09:45:00,390.16,391.84,390.15,391.23,13068.0,388.4568,390.1295,388.4468,389.5221,13068.0
2025-03-03 09:50:00,390.61,392.4,390.17,392.4,12048.0,388.9048,390.687,388.4668,390.687,12048.0
2025-03-03 09:55:00,391.79,392.9,391.2,391.97,7958.0,390.0797,391.1848,389.4923,390.2589,7958.0
2025-03-03 10:00:00,391.87,392.37,390.26,390.26,6055.0,390.1593,390.6572,388.5564,388.5564,6055.0
2025-03-03 10:05:00,391.28,392.11,391.25,392.1,4894.0,389.5719,390.3983,389.542,390.3883,4894.0
2025-03-03 10:10:00,391.63,392.63,391.5,392.14,11032.0,389.9204,390.916,389.7909,390.4282,11032.0
2025-03-03 10:15:00,392.17,393.51,392.08,393.44,9845.0,390.458,391.7922,390.3684,391.7225,9845.0
2025-03-03 10:20:00,393.5,393.66,393.13,393.42,3385.0,391.7822,391.9415,391.4138,391.7026,3385.0
2025-03-03 10:25:00,393.64,394.2,393.63,394.1,4272.0,391.9216,392.4792,391.9116,392.3796,4272.0
2025-03-03 10:30:00,394.19,394.58,393.59,393.79,12896.0,392.4692,392.8575,391.8718,392.071,12896.0
2025-03-03 10:35:00,393.8,394.03,393.34,393.69,8665.0,392.0809,392.3099,391.6229,391.9714,8665.0
2025-03-03 10:40:00,393.69,394.82,393.69,393.94,9922.0,391.9714,393.0965,391.9714,392.2203,9922.0
2025-03-03 10:45:00,393.92,394.03,393.49,393.49,2610.0,392.2004,392.3099,391.7723,391.7723,2610.0
2025-03-03 10:50:00,393.6,394.11,393.32,394.06,3446.0,391.8818,392.3896,391.603,392.3398,3446.0
2025-03-03 10:55:00,393.88,394.26,393.47,393.74,6560.0,392.1606,392.5389,391.7523,392.0212,6560.0
2025-03-03 11:00:00,394.39,394.87,394.39,394.87,3034.0,392.6683,393.1462,392.6683,393.1462,3034.0
2025-03-03 11:05:00,394.84,395.0,394.51,394.83,3696.0,393.1164,393.2757,392.7878,393.1064,3696.0
2025-03-03 11:10:00,394.86,395.38,394.71,394.86,4705.0,393.1363,393.654,392.9869,393.1363,4705.0
2025-03-03 11:15:00,395.29,395.43,394.47,395.31,4363.0,393.5644,393.7038,392.748,393.5843,4363.0
2025-03-03 11:20:00,395.77,396.23,395.55,396.0,5631.0,394.0423,394.5003,393.8233,394.2713,5631.0
2025-03-03 11:25:00,395.66,395.8,394.9,395.06,7212.0,393.9328,394.0722,393.1761,393.3354,7212.0
2025-03-03 11:30:00,395.0,395.02,394.65,394.74,5529.0,393.2757,393.2956,392.9272,393.0168,5529.0
2025-03-03 11:35:00,394.73,395.24,394.37,394.37,4571.0,393.0068,393.5146,392.6484,392.6484,4571.0
2025-03-03 11:40:00,394.19,394.25,394.18,394.23,1400.0,392.4692,392.5289,392.4592,392.509,1400.0
2025-03-03 11:45:00,394.23,395.09,394.22,395.06,1292.0,392.509,393.3653,392.4991,393.3354,1292.0
2025-03-03 11:50:00,395.05,395.15,394.73,395.06,2300.0,393.3255,393.425,393.0068,393.3354,2300.0
2025-03-03 11:55:00,395.26,395.37,395.15,395.16,1031.0,393.5345,393.6441,393.425,393.435,1031.0
2025-03-03 12:00:00,395.01,395.1,394.58,394.93,1572.0,393.2856,393.3752,392.8575,393.206,1572.0
2025-03-03 12:05:00,394.91,395.33,394.9,395.24,1435.0,393.1861,393.6042,393.1761,393.5146,1435.0
2025-03-03 12:10:00,395.17,396.28,395.17,396.05,7128.0,393.4449,394.5501,393.4449,394.3211,7128.0
2025-03-03 12:15:00,395.79,396.6,395.68,396.6,4100.0,394.0622,394.8687,393.9527,394.8687,4100.0
2025-03-03 12:20:00,396.66,396.96,396.38,396.64,2000.0,394.9284,395.2271,394.6496,394.9085,2000.0
2025-03-03 12:25:00,396.56,396.67,396.23,396.66,3030.0,394.8289,394.9384,394.5003,394.9284,3030.0
2025-03-03 12:30:00,396.73,396.84,396.24,396.24,4851.0,394.9981,395.1076,394.5103,394.5103,4851.0
2025-03-03 12:35:00,396.43,396.83,396.35,396.59,2365.0,394.6994,395.0977,394.6198,394.8587,2365.0
2025-03-03 12:40:00,396.67,396.89,396.48,396.73,2255.0,394.9384,395.1574,394.7492,394.9981,2255.0
2025-03-03 12:45:00,396.71,397.22,396.48,397.22,7512.0,394.9782,395.486,394.7492,395.486,7512.0
2025-03-03 12:50:00,397.15,397.29,397.12,397.14,2101.0,395.4163,395.5557,395.3864,395.4063,2101.0
2025-03-03 12:55:00,397.19,397.32,397.01,397.16,7534.0,395.4561,395.5855,395.2769,395.4262,7534.0
2025-03-03 13:00:00,396.96,397.12,396.83,396.91,4544.0,395.2271,395.3864,395.0977,395.1773,4544.0
2025-03-03 13:05:00,396.71,396.84,396.24,396.44,3866.0,394.9782,395.1076,394.5103,394.7094,3866.0
2025-03-03 13:10:00,396.56,396.98,396.5,396.68,2572.0,394.8289,395.247,394.7691,394.9483,2572.0
2025-03-03 13:15:00,396.6,396.98,396.45,396.95,3427.0,394.8687,395.247,394.7193,395.2172,3427.0
2025-03-03 13:20:00,396.7,397.03,396.54,397.03,23579.0,394.9682,395.2968,394.8089,395.2968,23579.0
2025-03-03 13:25:00,396.74,396.76,396.16,396.32,2771.0,395.0081,395.028,394.4306,394.5899,2771.0
2025-03-03 13:30:00,396.31,396.84,395.74,395.77,3081.0,394.58,395.1076,394.0124,394.0423,3081.0
2025-03-03 13:35:00,395.85,395.96,395.61,395.86,900.0,394.122,394.2315,393.883,394.1319,900.0
2025-03-03 13:40:00,395.86,396.21,395.7,395.88,3663.0,394.1319,394.4804,393.9726,394.1518,3663.0
2025-03-03 13:45:00,395.88,396.09,395.7,395.75,3822.0,394.1518,394.3609,393.9726,394.0224,3822.0
2025-03-03 13:50:00,395.88,396.51,395.84,396.3,1017.0,394.1518,394.7791,394.112,394.57,1017.0
2025-03-03 13:55:00,395.85,396.04,395.6,396.04,1291.0,394.122,394.3111,393.873,394.3111,1291.0
2025-03-03 14:00:00,395.92,396.19,395.79,395.79,1864.0,394.1917,394.4605,394.0622,394.0622,1864.0
2025-03-03 14:05:00,395.84,396.18,395.71,395.94,3917.0,394.112,394.4505,393.9826,394.2116,3917.0
2025-03-03 14:10:00,395.92,396.15,395.55,395.56,2298.0,394.1917,394.4206,393.8233,393.8332,2298.0
2025-03-03 14:15:00,395.78,395.81,395.23,395.3,2007.0,394.0523,394.0821,393.5047,393.5744,2007.0
2025-03-03 14:20:00,395.38,395.77,395.37,395.77,2714.0,393.654,394.0423,393.6441,394.0423,2714.0
2025-03-03 14:25:00,395.7,395.7,395.04,395.08,1708.0,393.9726,393.9726,393.3155,393.3553,1708.0
2025-03-03 14:30:00,395.36,396.15,395.32,396.15,1622.0,393.6341,394.4206,393.5943,394.4206,1622.0
2025-03-03 14:35:00,395.65,395.89,395.2,395.39,2662.0,393.9228,394.1618,393.4748,393.664,2662.0
2025-03-03 14:40:00,395.68,396.42,395.66,395.71,2381.0,393.9527,394.6895,393.9328,393.9826,2381.0
2025-03-03 14:45:00,395.73,395.73,395.19,395.31,2777.0,394.0025,394.0025,393.4648,393.5843,2777.0
2025-03-03 14:50:00,395.11,395.11,394.04,394.26,2894.0,393.3852,393.3852,392.3199,392.5389,2894.0
2025-03-03 14:55:00,394.37,394.63,394.08,394.17,6164.0,392.6484,392.9073,392.3597,392.4493,6164.0
2025-03-03 15:00:00,394.04,394.04,393.32,393.52,3097.0,392.3199,392.3199,391.603,391.8021,3097.0
2025-03-03 15:05:00,393.5,393.53,392.81,393.13,6636.0,391.7822,391.8121,391.0952,391.4138,6636.0
2025-03-03 15:10:00,392.85,393.04,392.48,392.91,3394.0,391.1351,391.3242,390.7667,391.1948,3394.0
2025-03-03 15:15:00,392.59,393.18,392.59,392.86,3992.0,390.8762,391.4636,390.8762,391.145,3992.0
2025-03-03 15:20:00,392.68,393.75,392.52,393.37,11113.0,390.9658,392.0311,390.8065,391.6528,11113.0
2025-03-03 15:25:00,393.55,393.68,392.75,393.06,5017.0,391.832,391.9614,391.0355,391.3441,5017.0
2025-03-03 15:30:00,393.02,393.67,393.01,393.39,3582.0,391.3043,391.9515,391.2944,391.6727,3582.0
2025-03-03 15:35:00,393.09,393.32,392.36,392.36,6872.0,391.374,391.603,390.6472,390.6472,6872.0
2025-03-03 15:40:00,392.5,393.39,392.3,393.35,8393.0,390.7866,391.6727,390.5875,391.6329,8393.0
2025-03-03 15:45:00,393.27,393.9,393.22,393.46,11284.0,391.5532,392.1805,391.5034,391.7424,11284.0
2025-03-03 15:50:00,393.8,394.24,393.57,394.04,14015.0,392.0809,392.519,391.8519,392.3199,14015.0
2025-03-03 15:55:00,394.06,395.07,393.85,394.9,54495.0,392.3398,393.3454,392.1307,393.1761,54495.0
2025-03-04 09:30:00,395.07,395.07,391.7,392.73,30767.0,393.3454,393.3454,389.9901,391.0156,30767.0
2025-03-04 09:35:00,393.04,394.08,392.49,393.09,16008.0,391.3242,392.3597,390.7766,391.374,16008.0
2025-03-04 09:40:00,392.89,393.46,391.46,391.94,9303.0,391.1749,391.7424,389.7511,390.229,9303.0
2025-03-04 09:45:00,392.02,392.63,391.68,391.84,3991.0,390.3087,390.916,389.9702,390.1295,3991.0
2025-03-04 09:50:00,391.0,391.56,390.71,391.33,4250.0,389.2931,389.8507,389.0044,389.6217,4250.0
2025-03-04 09:55:00,391.8,392.33,390.5,391.09,17607.0,390.0896,390.6173,388.7953,389.3827,17607.0
2025-03-04 10:00:00,391.38,391.39,390.46,391.16,9294.0,389.6715,389.6814,388.7555,389.4524,9294.0
2025-03-04 10:05:00,391.35,391.64,390.72,391.24,10447.0,389.6416,389.9303,389.0144,389.5321,10447.0
2025-03-04 10:10:00,390.88,390.88,389.86,389.87,3251.0,389.1737,389.1737,388.1581,388.1681,3251.0
2025-03-04 10:15:00,389.9,390.31,389.69,389.89,3203.0,388.1979,388.6061,387.9888,388.188,3203.0
2025-03-04 10:20:00,389.71,390.22,389.2,390.21,7402.0,388.0088,388.5165,387.501,388.5066,7402.0
2025-03-04 10:25:00,390.09,390.55,389.69,390.15,5589.0,388.3871,388.8451,387.9888,388.4468,5589.0
2025-03-04 10:30:00,389.88,391.06,389.48,390.77,13096.0,388.178,389.3529,387.7798,389.0641,13096.0
2025-03-04 10:35:00,390.77,391.22,390.33,390.91,9809.0,389.0641,389.5122,388.6261,389.2035,9809.0
2025-03-04 10:40:00,390.6,391.06,390.22,390.45,5577.0,388.8949,389.3529,388.5165,388.7455,5577.0
2025-03-04 10:45:00,390.44,390.9,389.41,390.78,5816.0,388.7356,389.1936,387.7101,389.0741,5816.0
2025-03-04 10:50:00,390.52,390.52,389.54,390.06,2232.0,388.8152,388.8152,387.8395,388.3572,2232.0
2025-03-04 10:55:00,389.9,390.23,389.53,390.23,9366.0,388.1979,388.5265,387.8295,388.5265,9366.0
2025-03-04 11:00:00,390.19,391.12,389.81,390.13,18441.0,388.4867,389.4126,388.1083,388.4269,18441.0
2025-03-04 11:05:00,390.43,390.43,389.36,389.36,4899.0,388.7256,388.7256,387.6603,387.6603,4899.0
2025-03-04 11:10:00,389.11,390.34,388.77,390.34,4640.0,387.4114,388.636,387.0729,388.636,4640.0
2025-03-04 11:15:00,389.88,390.6,389.88,389.96,1936.0,388.178,388.8949,388.178,388.2577,1936.0
2025-03-04 11:20:00,390.55,390.8,389.98,390.67,10748.0,388.8451,389.094,388.2776,388.9646,10748.0
2025-03-04 11:25:00,390.51,390.84,389.9,390.84,6458.0,388.8053,389.1338,388.1979,389.1338,6458.0
2025-03-04 11:30:00,390.89,391.23,390.28,390.56,11901.0,389.1836,389.5221,388.5763,388.8551,11901.0
2025-03-04 11:35:00,390.53,390.97,390.2,390.28,6069.0,388.8252,389.2633,388.4966,388.5763,6069.0
2025-03-04 11:40:00,390.21,391.36,390.2,391.36,2200.0,388.5066,389.6516,388.4966,389.6516,2200.0
2025-03-04 11:45:00,391.46,391.46,390.95,391.3,6186.0,389.7511,389.7511,389.2433,389.5918,6186.0
2025-03-04 11:50:00,391.44,391.56,391.04,391.48,9196.0,389.7312,389.8507,389.333,389.771,9196.0
2025-03-04 11:55:00,391.49,391.49,391.0,391.2,3574.0,389.781,389.781,389.2931,389.4923,3574.0
2025-03-04 12:00:00,391.18,391.29,390.76,390.91,18693.0,389.4723,389.5819,389.0542,389.2035,18693.0
2025-03-04 12:05:00,390.85,390.93,390.27,390.31,5960.0,389.1438,389.2234,388.5663,388.6061,5960.0
2025-03-04 12:10:00,390.31,390.89,390.15,390.88,5385.0,388.6061,389.1836,388.4468,389.1737,5385.0
2025-03-04 12:15:00,390.94,391.11,390.82,391.06,6357.0,389.2334,389.4027,389.1139,389.3529,6357.0
2025-03-04 12:20:00,391.22,391.3,390.9,391.14,10029.0,389.5122,389.5918,389.1936,389.4325,10029.0
2025-03-04 12:25:00,391.23,391.66,391.16,391.63,2227.0,389.5221,389.9502,389.4524,389.9204,2227.0
2025-03-04 12:30:00,391.43,391.85,390.95,391.81,5859.0,389.7213,390.1394,389.2433,390.0996,5859.0
2025-03-04 12:35:00,391.94,391.94,391.55,391.72,3804.0,390.229,390.229,389.8407,390.01,3804.0
2025-03-04 12:40:00,391.63,392.19,391.39,392.15,15956.0,389.9204,390.4779,389.6814,390.4381,15956.0
2025-03-04 12:45:00,391.69,392.04,391.66,391.93,6818.0,389.9801,390.3286,389.9502,390.2191,6818.0
2025-03-04 12:50:00,391.93,392.16,391.27,392.14,9766.0,390.2191,390.4481,389.562,390.4282,9766.0
2025-03-04 12:55:00,392.15,392.15,390.82,390.83,5420.0,390.4381,390.4381,389.1139,389.1239,5420.0
2025-03-04 13:00:00,391.0,391.09,390.7,390.77,3853.0,389.2931,389.3827,388.9944,389.0641,3853.0
2025-03-04 13:05:00,390.44,390.98,389.98,390.81,3405.0,388.7356,389.2732,388.2776,389.104,3405.0
2025-03-04 13:10:00,390.81,391.98,390.81,391.7,3635.0,389.104,390.2689,389.104,389.9901,3635.0
2025-03-04 13:15:00,391.56,391.76,391.33,391.65,2288.0,389.8507,390.0498,389.6217,389.9403,2288.0
2025-03-04 13:20:00,391.65,391.65,391.16,391.31,3168.0,389.9403,389.9403,389.4524,389.6018,3168.0
2025-03-04 13:25:00,391.31,391.47,391.13,391.31,2662.0,389.6018,389.7611,389.4226,389.6018,2662.0
2025-03-04 13:30:00,391.49,391.52,390.93,391.4,3799.0,389.781,389.8109,389.2234,389.6914,3799.0
2025-03-04 13:35:00,391.54,392.02,391.34,391.77,2418.0,389.8308,390.3087,389.6316,390.0598,2418.0
2025-03-04 13:40:00,391.93,392.49,391.91,392.33,1918.0,390.2191,390.7766,390.1992,390.6173,1918.0
2025-03-04 13:45:00,392.49,392.91,392.48,392.86,1213.0,390.7766,391.1948,390.7667,391.145,1213.0
2025-03-04 13:50:00,393.11,393.74,393.09,393.63,1267.0,391.3939,392.0212,391.374,391.9116,1267.0
2025-03-04 13:55:00,393.88,393.88,393.66,393.77,2438.0,392.1606,392.1606,391.9415,392.051,2438.0
2025-03-04 14:00:00,393.77,394.84,393.76,394.62,10666.0,392.051,393.1164,392.0411,392.8973,10666.0
2025-03-04 14:05:00,394.74,395.13,394.6,395.13,4941.0,393.0168,393.4051,392.8774,393.4051,4941.0
2025-03-04 14:10:00,394.88,395.12,394.42,394.42,8195.0,393.1562,393.3951,392.6982,392.6982,8195.0
2025-03-04 14:15:00,394.68,395.55,394.66,395.55,13892.0,392.9571,393.8233,392.9372,393.8233,13892.0
2025-03-04 14:20:00,395.44,396.03,395.16,395.89,14574.0,393.7137,394.3012,393.435,394.1618,14574.0
2025-03-04 14:25:00,395.76,395.83,394.65,394.77,9284.0,394.0324,394.102,392.9272,393.0467,9284.0
2025-03-04 14:30:00,394.95,394.95,394.3,394.46,9895.0,393.2259,393.2259,392.5787,392.738,9895.0
2025-03-04 14:35:00,394.3,394.79,394.3,394.61,3930.0,392.5787,393.0666,392.5787,392.8874,3930.0
2025-03-04 14:40:00,394.64,395.03,394.41,394.72,6575.0,392.9172,393.3055,392.6882,392.9969,6575.0
2025-03-04 14:45:00,394.91,395.36,394.72,395.27,4841.0,393.1861,393.6341,392.9969,393.5445,4841.0
2025-03-04 14:50:00,395.26,395.88,395.24,395.62,3871.0,393.5345,394.1518,393.5146,393.893,3871.0
2025-03-04 14:55:00,395.66,395.88,395.4,395.49,3742.0,393.9328,394.1518,393.6739,393.7635,3742.0
2025-03-04 15:00:00,395.42,395.54,394.65,394.88,6459.0,393.6938,393.8133,392.9272,393.1562,6459.0
2025-03-04 15:05:00,394.88,395.4,394.65,395.4,3620.0,393.1562,393.6739,392.9272,393.6739,3620.0
2025-03-04 15:10:00,395.14,395.58,395.14,395.15,62594.0,393.4151,393.8531,393.4151,393.425,62594.0
2025-03-04 15:15:00,395.1,395.35,394.83,395.22,7200.0,393.3752,393.6241,393.1064,393.4947,7200.0
2025-03-04 15:20:00,395.32,396.44,395.23,396.4,7425.0,393.5943,394.7094,393.5047,394.6696,7425.0
2025-03-04 15:25:00,396.4,396.4,395.15,395.16,5306.0,394.6696,394.6696,393.425,393.435,5306.0
2025-03-04 15:30:00,395.22,395.43,393.58,393.81,17072.0,393.4947,393.7038,391.8619,392.0909,17072.0
2025-03-04 15:35:00,394.17,394.21,393.57,393.7,6844.0,392.4493,392.4891,391.8519,391.9813,6844.0
2025-03-04 15:40:00,393.47,393.5,392.77,393.43,5921.0,391.7523,391.7822,391.0554,391.7125,5921.0
2025-03-04 15:45:00,393.6,393.71,392.22,392.4,6340.0,391.8818,391.9913,390.5078,390.687,6340.0
2025-03-04 15:50:00,392.35,392.73,390.38,391.17,57553.0,390.6372,391.0156,388.6758,389.4624,57553.0
2025-03-04 15:55:00,391.32,391.4,389.28,390.04,163549.0,389.6117,389.6914,387.5806,388.3373,163549.0
2025-03-05 09:30:00,387.75,389.74,387.01,388.7,25922.0,386.0573,388.0386,385.3205,387.0032,25922.0
2025-03-05 09:35:00,389.54,392.8,389.02,392.8,6723.0,387.8395,391.0853,387.3218,391.0853,6723.0
2025-03-05 09:40:00,392.61,393.52,392.03,392.11,9384.0,390.8961,391.8021,390.3186,390.3983,9384.0
2025-03-05 09:45:00,392.11,392.99,391.22,392.45,5964.0,390.3983,391.2744,389.5122,390.7368,5964.0
2025-03-05 09:50:00,392.32,393.31,391.7,392.11,9757.0,390.6074,391.593,389.9901,390.3983,9757.0
2025-03-05 09:55:00,392.36,392.36,391.59,391.92,5777.0,390.6472,390.6472,389.8806,390.2091,5777.0
2025-03-05 10:00:00,391.91,392.98,391.81,392.44,7261.0,390.1992,391.2645,390.0996,390.7268,7261.0
2025-03-05 10:05:00,392.45,393.1,391.27,392.82,7308.0,390.7368,391.384,389.562,391.1052,7308.0
2025-03-05 10:10:00,392.71,392.99,392.01,392.98,5056.0,390.9957,391.2744,390.2987,391.2645,5056.0
2025-03-05 10:15:00,392.81,392.82,391.74,391.77,1894.0,391.0952,391.1052,390.0299,390.0598,1894.0
2025-03-05 10:20:00,391.97,392.04,390.77,391.43,3357.0,390.2589,390.3286,389.0641,389.7213,3357.0
2025-03-05 10:25:00,391.76,391.82,390.81,390.81,1494.0,390.0498,390.1096,389.104,389.104,1494.0
2025-03-05 10:30:00,390.85,391.06,390.53,390.68,3620.0,389.1438,389.3529,388.8252,388.9745,3620.0
2025-03-05 10:35:00,390.97,392.15,390.96,391.79,1331.0,389.2633,390.4381,389.2533,390.0797,1331.0
2025-03-05 10:40:00,391.88,391.88,391.09,391.19,3035.0,390.1693,390.1693,389.3827,389.4823,3035.0
2025-03-05 10:45:00,391.62,392.0,391.21,391.32,2736.0,389.9104,390.2888,389.5022,389.6117,2736.0
2025-03-05 10:50:00,391.51,391.58,391.2,391.2,1255.0,389.8009,389.8706,389.4923,389.4923,1255.0
2025-03-05 10:55:00,391.53,391.73,391.3,391.63,8521.0,389.8208,390.0199,389.5918,389.9204,8521.0
2025-03-05 11:00:00,391.49,391.64,390.87,391.23,3674.0,389.781,389.9303,389.1637,389.5221,3674.0
2025-03-05 11:05:00,391.26,391.61,391.18,391.42,2858.0,389.552,389.9005,389.4723,389.7113,2858.0
2025-03-05 11:10:00,391.31,392.24,390.93,392.24,2106.0,389.6018,390.5277,389.2234,390.5277,2106.0
2025-03-05 11:15:00,391.75,391.75,390.9,391.11,2890.0,390.0399,390.0399,389.1936,389.4027,2890.0
2025-03-05 11:20:00,391.32,391.52,390.87,390.87,5211.0,389.6117,389.8109,389.1637,389.1637,5211.0
2025-03-05 11:25:00,390.87,391.18,390.6,391.18,2571.0,389.1637,389.4723,388.8949,389.4723,2571.0
2025-03-05 11:30:00,390.99,390.99,390.34,390.61,5268.0,389.2832,389.2832,388.636,388.9048,5268.0
2025-03-05 11:35:00,390.54,390.98,390.53,390.78,2938.0,388.8351,389.2732,388.8252,389.0741,2938.0
2025-03-05 11:40:00,390.78,391.06,389.8,390.13,6282.0,389.0741,389.3529,388.0984,388.4269,6282.0
2025-03-05 11:45:00,390.32,390.85,389.99,390.81,9281.0,388.6161,389.1438,388.2875,389.104,9281.0
2025-03-05 11:50:00,390.57,391.13,390.22,391.13,7793.0,388.865,389.4226,388.5165,389.4226,7793.0
2025-03-05 11:55:00,391.17,392.79,391.1,392.13,8140.0,389.4624,391.0753,389.3927,390.4182,8140.0
2025-03-05 12:00:00,392.61,393.27,392.53,393.19,6401.0,390.8961,391.5532,390.8165,391.4736,6401.0
2025-03-05 12:05:00,393.14,393.14,392.93,392.97,4519.0,391.4238,391.4238,391.2147,391.2545,4519.0
2025-03-05 12:10:00,392.99,393.1,392.7,392.7,3700.0,391.2744,391.384,390.9857,390.9857,3700.0
2025-03-05 12:15:00,393.08,393.91,392.81,393.91,3042.0,391.3641,392.1904,391.0952,392.1904,3042.0
2025-03-05 12:20:00,393.83,394.05,393.5,393.8,9277.0,392.1108,392.3298,391.7822,392.0809,9277.0
2025-03-05 12:25:00,393.56,394.67,393.55,394.62,4840.0,391.842,392.9471,391.832,392.8973,4840.0
2025-03-05 12:30:00,394.44,394.81,394.44,394.48,3648.0,392.7181,393.0865,392.7181,392.7579,3648.0
2025-03-05 12:35:00,394.47,394.68,394.17,394.38,5394.0,392.748,392.9571,392.4493,392.6584,5394.0
2025-03-05 12:40:00,394.49,394.59,394.11,394.23,4733.0,392.7679,392.8675,392.3896,392.509,4733.0
2025-03-05 12:45:00,394.46,394.55,394.06,394.55,5235.0,392.738,392.8276,392.3398,392.8276,5235.0
2025-03-05 12:50:00,395.0,395.14,394.8,394.97,4240.0,393.2757,393.4151,393.0765,393.2458,4240.0
2025-03-05 12:55:00,394.97,395.32,394.83,395.32,3912.0,393.2458,393.5943,393.1064,393.5943,3912.0
2025-03-05 13:00:00,395.54,395.6,395.14,395.21,5201.0,393.8133,393.873,393.4151,393.4848,5201.0
2025-03-05 13:05:00,395.2,395.64,394.27,394.44,11743.0,393.4748,393.9129,392.5489,392.7181,11743.0
2025-03-05 13:10:00,394.5,395.03,394.18,394.69,2630.0,392.7779,393.3055,392.4592,392.967,2630.0
2025-03-05 13:15:00,394.7,394.7,394.64,394.64,300.0,392.977,392.977,392.9172,392.9172,300.0
2025-03-05 13:20:00,394.85,395.05,394.77,394.85,6111.0,393.1263,393.3255,393.0467,393.1263,6111.0
2025-03-05 13:25:00,394.86,395.05,394.67,395.04,1482.0,393.1363,393.3255,392.9471,393.3155,1482.0
2025-03-05 13:30:00,395.04,395.07,394.31,394.86,10568.0,393.3155,393.3454,392.5887,393.1363,10568.0
2025-03-05 13:35:00,394.47,394.5,394.13,394.36,3813.0,392.748,392.7779,392.4095,392.6385,3813.0
2025-03-05 13:40:00,394.36,394.36,393.72,393.86,5878.0,392.6385,392.6385,392.0013,392.1406,5878.0
2025-03-05 13:45:00,394.1,395.0,393.97,395.0,1929.0,392.3796,393.2757,392.2502,393.2757,1929.0
2025-03-05 13:50:00,394.84,395.28,394.83,395.03,6678.0,393.1164,393.5544,393.1064,393.3055,6678.0
2025-03-05 13:55:00,395.12,395.75,395.08,395.4,4234.0,393.3951,394.0224,393.3553,393.6739,4234.0
2025-03-05 14:00:00,395.6,396.45,395.57,396.45,3335.0,393.873,394.7193,393.8432,394.7193,3335.0
2025-03-05 14:05:00,396.32,397.08,396.16,397.06,3467.0,394.5899,395.3466,394.4306,395.3267,3467.0
2025-03-05 14:10:00,397.12,397.17,396.56,396.8,3988.0,395.3864,395.4362,394.8289,395.0678,3988.0
2025-03-05 14:15:00,396.51,396.96,396.21,396.44,2715.0,394.7791,395.2271,394.4804,394.7094,2715.0
2025-03-05 14:20:00,396.1,397.31,395.98,397.1,2762.0,394.3709,395.5756,394.2514,395.3665,2762.0
2025-03-05 14:25:00,397.04,397.19,396.72,397.03,4997.0,395.3068,395.4561,394.9882,395.2968,4997.0
2025-03-05 14:30:00,396.87,397.24,396.67,397.24,6040.0,395.1375,395.5059,394.9384,395.5059,6040.0
2025-03-05 14:35:00,396.96,397.16,396.61,397.0,4674.0,395.2271,395.4262,394.8786,395.2669,4674.0
2025-03-05 14:40:00,397.23,397.31,396.78,396.93,2845.0,395.4959,395.5756,395.0479,395.1972,2845.0
2025-03-05 14:45:00,396.93,397.38,396.83,397.38,4004.0,395.1972,395.6453,395.0977,395.6453,4004.0
2025-03-05 14:50:00,397.5,397.67,397.13,397.24,3924.0,395.7648,395.934,395.3964,395.5059,3924.0
2025-03-05 14:55:00,397.46,397.62,396.96,396.96,3692.0,395.7249,395.8842,395.2271,395.2271,3692.0
2025-03-05 15:00:00,397.1,397.49,396.89,397.49,3928.0,395.3665,395.7548,395.1574,395.7548,3928.0
2025-03-05 15:05:00,397.46,397.7,397.38,397.55,2100.0,395.7249,395.9639,395.6453,395.8145,2100.0
2025-03-05 15:10:00,397.43,397.55,397.21,397.46,8304.0,395.6951,395.8145,395.476,395.7249,8304.0
2025-03-05 15:15:00,397.37,397.78,396.51,397.54,11162.0,395.6353,396.0435,394.7791,395.8046,11162.0
2025-03-05 15:20:00,397.27,397.63,396.91,397.14,5972.0,395.5358,395.8942,395.1773,395.4063,5972.0
2025-03-05 15:25:00,397.43,398.0,397.43,397.68,7467.0,395.6951,396.2626,395.6951,395.944,7467.0
2025-03-05 15:30:00,397.4,397.41,396.59,396.87,10066.0,395.6652,395.6751,394.8587,395.1375,10066.0
2025-03-05 15:35:00,396.87,397.23,396.66,397.02,4548.0,395.1375,395.4959,394.9284,395.2869,4548.0
2025-03-05 15:40:00,397.02,397.56,396.53,396.75,12337.0,395.2869,395.8245,394.799,395.018,12337.0
2025-03-05 15:45:00,396.8,397.02,396.5,396.96,7639.0,395.0678,395.2869,394.7691,395.2271,7639.0
2025-03-05 15:50:00,396.98,396.99,395.33,396.31,15693.0,395.247,395.257,393.6042,394.58,15693.0
2025-03-05 15:55:00,396.31,396.78,395.62,395.7,55599.0,394.58,395.0479,393.893,393.9726,55599.0
2025-03-06 09:30:00,392.04,393.47,390.53,390.77,14557.0,390.3286,391.7523,388.8252,389.0641,14557.0
2025-03-06 09:35:00,390.62,390.93,385.2,385.81,7578.0,388.9148,389.2234,383.5184,384.1258,7578.0
2025-03-06 09:40:00,386.25,387.52,386.25,387.44,3896.0,384.5639,385.8283,384.5639,385.7487,3896.0
2025-03-06 09:45:00,387.44,387.83,387.16,387.24,3822.0,385.7487,386.137,385.4699,385.5495,3822.0
2025-03-06 09:50:00,387.73,389.08,387.1,387.1,9804.0,386.0374,387.3815,385.4102,385.4102,9804.0
2025-03-06 09:55:00,386.91,387.31,385.65,386.52,3587.0,385.221,385.6192,383.9665,384.8327,3587.0
2025-03-06 10:00:00,386.54,386.6,385.77,386.58,9542.0,384.8526,384.9123,384.086,384.8924,9542.0
2025-03-06 10:05:00,386.68,388.47,386.67,388.47,2990.0,384.992,386.7742,384.982,386.7742,2990.0
2025-03-06 10:10:00,389.03,389.76,388.89,389.69,4291.0,387.3317,388.0585,387.1923,387.9888,4291.0
2025-03-06 10:15:00,389.69,389.83,388.96,389.58,5484.0,387.9888,388.1282,387.262,387.8793,5484.0
2025-03-06 10:20:00,389.42,390.6,389.42,390.11,11807.0,387.72,388.8949,387.72,388.407,11807.0
2025-03-06 10:25:00,390.17,390.78,389.31,390.61,3895.0,388.4668,389.0741,387.6105,388.9048,3895.0
2025-03-06 10:30:00,390.5,391.56,390.15,391.34,2467.0,388.7953,389.8507,388.4468,389.6316,2467.0
2025-03-06 10:35:00,391.32,391.33,390.71,391.16,3584.0,389.6117,389.6217,389.0044,389.4524,3584.0
2025-03-06 10:40:00,391.06,391.15,390.06,390.89,6085.0,389.3529,389.4425,388.3572,389.1836,6085.0
2025-03-06 10:45:00,390.87,391.12,390.27,390.85,9671.0,389.1637,389.4126,388.5663,389.1438,9671.0
2025-03-06 10:50:00,390.31,390.32,389.41,389.42,2433.0,388.6061,388.6161,387.7101,387.72,2433.0
2025-03-06 10:55:00,389.42,390.52,389.41,390.52,4906.0,387.72,388.8152,387.7101,388.8152,4906.0
2025-03-06 11:00:00,390.31,391.27,390.3,390.79,4358.0,388.6061,389.562,388.5962,389.084,4358.0
2025-03-06 11:05:00,390.81,391.18,390.32,391.0,3093.0,389.104,389.4723,388.6161,389.2931,3093.0
2025-03-06 11:10:00,390.9,391.3,390.73,390.91,1959.0,389.1936,389.5918,389.0243,389.2035,1959.0
2025-03-06 11:15:00,391.16,391.68,391.06,391.62,2379.0,389.4524,389.9702,389.3529,389.9104,2379.0
2025-03-06 11:20:00,391.33,391.62,390.66,391.62,3614.0,389.6217,389.9104,388.9546,389.9104,3614.0
2025-03-06 11:25:00,391.62,391.62,390.73,391.18,3572.0,389.9104,389.9104,389.0243,389.4723,3572.0
2025-03-06 11:30:00,391.6,391.91,391.07,391.91,5156.0,389.8905,390.1992,389.3628,390.1992,5156.0
2025-03-06 11:35:00,391.85,391.85,390.67,390.67,4230.0,390.1394,390.1394,388.9646,388.9646,4230.0
2025-03-06 11:40:00,390.36,390.61,390.17,390.56,2295.0,388.6559,388.9048,388.4668,388.8551,2295.0
2025-03-06 11:45:00,390.66,391.01,390.51,390.63,2581.0,388.9546,389.3031,388.8053,388.9247,2581.0
2025-03-06 11:50:00,390.67,390.67,389.3,389.3,3208.0,388.9646,388.9646,387.6006,387.6006,3208.0
2025-03-06 11:55:00,389.15,389.45,388.99,389.19,3638.0,387.4512,387.7499,387.2919,387.491,3638.0
2025-03-06 12:00:00,389.19,389.47,388.44,388.44,2342.0,387.491,387.7698,386.7443,386.7443,2342.0
2025-03-06 12:05:00,388.3,388.3,387.84,388.03,3696.0,386.6049,386.6049,386.1469,386.3361,3696.0
2025-03-06 12:10:00,388.26,388.26,387.35,387.47,3344.0,386.5651,386.5651,385.6591,385.7785,3344.0
2025-03-06 12:15:00,387.14,387.34,386.91,387.32,2655.0,385.45,385.6491,385.221,385.6292,2655.0
2025-03-06 12:20:00,387.43,387.9,386.95,386.95,3241.0,385.7387,386.2067,385.2608,385.2608,3241.0
2025-03-06 12:25:00,386.93,386.98,386.37,386.74,1616.0,385.2409,385.2907,384.6833,385.0517,1616.0
2025-03-06 12:30:00,386.83,387.19,386.41,386.41,4107.0,385.1413,385.4998,384.7232,384.7232,4107.0
2025-03-06 12:35:00,386.21,386.21,385.82,386.0,885.0,384.524,384.524,384.1357,384.315,885.0
2025-03-06 12:40:00,385.97,386.28,385.24,385.24,3627.0,384.2851,384.5937,383.5583,383.5583,3627.0
2025-03-06 12:45:00,385.39,385.39,383.92,384.19,7159.0,383.7076,383.7076,382.244,382.5129,7159.0
2025-03-06 12:50:00,384.5,384.7,384.11,384.7,4322.0,382.8215,383.0206,382.4332,383.0206,4322.0
2025-03-06 12:55:00,384.66,385.37,384.42,385.08,2297.0,382.9808,383.6877,382.7419,383.399,2297.0
2025-03-06 13:00:00,385.08,385.08,384.45,384.68,3051.0,383.399,383.399,382.7717,383.0007,3051.0
2025-03-06 13:05:00,384.34,384.67,384.04,384.29,2334.0,382.6622,382.9908,382.3635,382.6124,2334.0
2025-03-06 13:10:00,384.37,384.55,383.89,384.35,2430.0,382.6921,382.8713,382.2142,382.6722,2430.0
2025-03-06 13:15:00,384.53,384.96,384.38,384.74,2937.0,382.8514,383.2795,382.702,383.0605,2937.0
2025-03-06 13:20:00,384.76,384.86,384.5,384.52,1847.0,383.0804,383.1799,382.8215,382.8414,1847.0
2025-03-06 13:25:00,384.49,384.49,383.33,383.37,3989.0,382.8115,382.8115,381.6566,381.6964,3989.0
2025-03-06 13:30:00,383.33,383.41,382.55,382.72,2287.0,381.6566,381.7363,380.88,381.0493,2287.0
2025-03-06 13:35:00,382.69,382.69,381.71,381.83,3909.0,381.0194,381.0194,380.0437,380.1632,3909.0
2025-03-06 13:40:00,381.75,382.23,381.36,382.23,6395.0,380.0835,380.5614,379.6952,380.5614,6395.0
2025-03-06 13:45:00,382.26,382.36,381.65,381.65,5865.0,380.5913,380.6908,379.9839,379.9839,5865.0
2025-03-06 13:50:00,381.55,382.49,381.54,382.16,5846.0,379.8844,380.8203,379.8744,380.4917,5846.0
2025-03-06 13:55:00,382.26,382.26,381.47,381.88,5773.0,380.5913,380.5913,379.8047,380.2129,5773.0
2025-03-06 14:00:00,382.1,382.22,381.61,381.79,7470.0,380.432,380.5515,379.9441,380.1233,7470.0
2025-03-06 14:05:00,381.7,382.59,381.62,382.48,10990.0,380.0337,380.9198,379.9541,380.8103,10990.0
2025-03-06 14:10:00,382.74,383.48,382.65,382.8,5770.0,381.0692,381.806,380.9796,381.1289,5770.0
2025-03-06 14:15:00,382.38,382.66,382.26,382.33,2870.0,380.7108,380.9895,380.5913,380.661,2870.0
2025-03-06 14:20:00,382.26,382.32,381.72,381.72,4086.0,380.5913,380.651,380.0536,380.0536,4086.0
2025-03-06 14:25:00,381.48,382.11,381.43,381.82,3844.0,379.8147,380.4419,379.7649,380.1532,3844.0
2025-03-06 14:30:00,381.83,382.35,381.82,382.07,3440.0,380.1632,380.6809,380.1532,380.4021,3440.0
2025-03-06 14:35:00,382.19,382.82,381.93,382.14,4002.0,380.5216,381.1488,380.2627,380.4718,4002.0
2025-03-06 14:40:00,382.14,383.22,381.97,382.9,17419.0,380.4718,381.5471,380.3026,381.2285,17419.0
2025-03-06 14:45:00,383.22,383.53,382.73,383.17,3999.0,381.5471,381.8557,381.0592,381.4973,3999.0
2025-03-06 14:50:00,383.16,384.02,383.16,383.29,7210.0,381.4874,382.3436,381.4874,381.6168,7210.0
2025-03-06 14:55:00,383.23,383.29,382.09,382.09,3131.0,381.557,381.6168,380.422,380.422,3131.0
2025-03-06 15:00:00,381.94,382.83,381.94,382.83,5603.0,380.2727,381.1588,380.2727,381.1588,5603.0
2025-03-06 15:05:00,382.69,382.84,382.49,382.81,2738.0,381.0194,381.1688,380.8203,381.1389,2738.0
2025-03-06 15:10:00,382.85,383.0,382.47,382.99,3233.0,381.1787,381.3281,380.8004,381.3181,3233.0
2025-03-06 15:15:00,382.87,383.15,382.71,382.9,5297.0,381.1986,381.4774,381.0393,381.2285,5297.0
2025-03-06 15:20:00,382.92,383.08,381.81,381.9,6214.0,381.2484,381.4077,380.1432,380.2329,6214.0
2025-03-06 15:25:00,382.2,382.87,382.16,382.87,5936.0,380.5315,381.1986,380.4917,381.1986,5936.0
2025-03-06 15:30:00,383.05,383.94,383.05,383.08,9653.0,381.3778,382.264,381.3778,381.4077,9653.0
2025-03-06 15:35:00,382.69,383.31,382.66,382.67,7599.0,381.0194,381.6367,380.9895,380.9995,7599.0
2025-03-06 15:40:00,382.78,382.79,381.87,381.92,13965.0,381.109,381.119,380.203,380.2528,13965.0
2025-03-06 15:45:00,381.89,383.04,381.89,383.04,11757.0,380.2229,381.3679,380.2229,381.3679,11757.0
2025-03-06 15:50:00,383.07,383.08,381.11,381.52,26020.0,381.3977,381.4077,379.4463,379.8545,26020.0
2025-03-06 15:55:00,381.67,382.38,381.27,382.37,67180.0,380.0039,380.7108,379.6056,380.7008,67180.0
2025-03-07 09:30:00,379.94,381.0,378.0,379.44,34011.0,378.2814,379.3368,376.3499,377.7836,34011.0
2025-03-07 09:35:00,379.36,379.36,376.36,376.37,4865.0,377.7039,377.7039,374.717,374.727,4865.0
2025-03-07 09:40:00,375.46,375.78,374.61,375.15,37570.0,373.821,374.1396,372.9747,373.5123,37570.0
2025-03-07 09:45:00,375.36,376.94,375.3,376.56,9504.0,373.7214,375.2945,373.6617,374.9162,9504.0
2025-03-07 09:50:00,376.56,376.88,375.27,375.34,11008.0,374.9162,375.2348,373.6318,373.7015,11008.0
2025-03-07 09:55:00,375.31,377.0,375.31,375.98,18177.0,373.6716,375.3542,373.6716,374.3387,18177.0
2025-03-07 10:00:00,375.56,375.73,374.51,374.91,12039.0,373.9205,374.0898,372.8751,373.2734,12039.0
2025-03-07 10:05:00,374.82,375.7,374.26,374.27,3638.0,373.1838,374.0599,372.6262,372.6362,3638.0
2025-03-07 10:10:00,374.31,374.5,372.23,372.23,8704.0,372.676,372.8652,370.6051,370.6051,8704.0
2025-03-07 10:15:00,372.19,372.19,371.02,371.34,13667.0,370.5652,370.5652,369.4004,369.719,13667.0
2025-03-07 10:20:00,371.46,372.05,371.08,371.79,19350.0,369.8384,370.4259,369.4601,370.167,19350.0
2025-03-07 10:25:00,371.79,372.06,370.47,371.32,16759.0,370.167,370.4358,368.8528,369.699,16759.0
2025-03-07 10:30:00,371.2,371.2,369.33,369.37,13996.0,369.5796,369.5796,367.7177,367.7576,13996.0
2025-03-07 10:35:00,369.39,369.39,367.94,368.35,16356.0,367.7775,367.7775,366.3338,366.742,16356.0
2025-03-07 10:40:00,368.43,368.76,367.45,368.13,18645.0,366.8217,367.1502,365.8459,366.523,18645.0
2025-03-07 10:45:00,368.25,369.62,368.07,369.02,33350.0,366.6424,368.0065,366.4632,367.4091,33350.0
2025-03-07 10:50:00,369.23,370.45,369.18,369.99,17938.0,367.6182,368.8328,367.5684,368.3748,17938.0
2025-03-07 10:55:00,370.22,370.81,369.86,369.87,11064.0,368.6038,369.1913,368.2454,368.2554,11064.0
2025-03-07 11:00:00,369.88,370.95,369.28,370.84,7933.0,368.2653,369.3307,367.6679,369.2211,7933.0
2025-03-07 11:05:00,370.84,372.45,370.83,372.25,15573.0,369.2211,370.8241,369.2112,370.625,15573.0
2025-03-07 11:10:00,372.16,373.09,372.0,372.25,12816.0,370.5354,371.4613,370.3761,370.625,12816.0
2025-03-07 11:15:00,372.08,372.38,371.36,371.36,10226.0,370.4557,370.7544,369.7389,369.7389,10226.0
2025-03-07 11:20:00,371.18,371.67,371.1,371.28,3460.0,369.5597,370.0475,369.48,369.6592,3460.0
2025-03-07 11:25:00,371.35,371.55,370.97,370.97,2939.0,369.7289,369.928,369.3506,369.3506,2939.0
2025-03-07 11:30:00,370.82,371.84,370.46,371.63,8023.0,369.2012,370.2168,368.8428,370.0077,8023.0
2025-03-07 11:35:00,371.43,371.44,370.75,370.97,10136.0,369.8086,369.8185,369.1315,369.3506,10136.0
2025-03-07 11:40:00,370.75,371.44,370.43,371.42,7566.0,369.1315,369.8185,368.8129,369.7986,7566.0
2025-03-07 11:45:00,370.95,370.95,370.47,370.47,1655.0,369.3307,369.3307,368.8528,368.8528,1655.0
2025-03-07 11:50:00,370.71,371.47,370.59,370.94,6454.0,369.0917,369.8484,368.9722,369.3207,6454.0
2025-03-07 11:55:00,371.43,371.68,370.98,371.4,7773.0,369.8086,370.0575,369.3605,369.7787,7773.0
2025-03-07 12:00:00,371.62,372.53,371.53,372.04,7744.0,369.9977,370.9038,369.9081,370.4159,7744.0
2025-03-07 12:05:00,372.35,372.35,371.07,371.19,4078.0,370.7245,370.7245,369.4501,369.5696,4078.0
2025-03-07 12:10:00,371.19,372.18,371.18,371.56,7295.0,369.5696,370.5553,369.5597,369.938,7295.0
2025-03-07 12:15:00,371.5,371.5,369.79,370.18,12040.0,369.8783,369.8783,368.1757,368.564,12040.0
2025-03-07 12:20:00,370.33,372.07,370.29,371.94,7438.0,368.7134,370.4458,368.6735,370.3163,7438.0
2025-03-07 12:25:00,371.88,372.85,371.88,372.42,5922.0,370.2566,371.2224,370.2566,370.7942,5922.0
2025-03-07 12:30:00,372.64,373.91,372.63,373.54,7050.0,371.0133,372.2777,371.0033,371.9094,7050.0
2025-03-07 12:35:00,373.54,374.19,373.52,373.83,7144.0,371.9094,372.5565,371.8894,372.1981,7144.0
2025-03-07 12:40:00,373.83,374.52,373.68,374.01,4557.0,372.1981,372.8851,372.0487,372.3773,4557.0
2025-03-07 12:45:00,374.18,374.69,374.05,374.37,2243.0,372.5466,373.0543,372.4171,372.7357,2243.0
2025-03-07 12:50:00,374.37,374.68,374.15,374.44,17539.0,372.7357,373.0444,372.5167,372.8054,17539.0
2025-03-07 12:55:00,374.46,374.82,373.4,373.4,2729.0,372.8253,373.1838,371.77,371.77,2729.0
2025-03-07 13:00:00,373.71,374.48,373.45,374.21,7363.0,372.0786,372.8452,371.8197,372.5764,7363.0
2025-03-07 13:05:00,374.48,375.22,374.29,375.16,8169.0,372.8452,373.582,372.6561,373.5223,8169.0
2025-03-07 13:10:00,375.21,376.5,375.12,376.27,6296.0,373.5721,374.8564,373.4825,374.6274,6296.0
2025-03-07 13:15:00,376.5,377.78,376.43,377.54,13009.0,374.8564,376.1308,374.7867,375.8919,13009.0
2025-03-07 13:20:00,377.48,377.94,376.55,376.55,17750.0,375.8322,376.2901,374.9062,374.9062,17750.0
2025-03-07 13:25:00,376.55,376.79,375.88,376.17,2509.0,374.9062,375.1452,374.2391,374.5279,2509.0
2025-03-07 13:30:00,376.18,376.43,375.77,376.06,5257.0,374.5378,374.7867,374.1296,374.4183,5257.0
2025-03-07 13:35:00,375.83,376.81,375.82,376.81,5320.0,374.1894,375.1651,374.1794,375.1651,5320.0
2025-03-07 13:40:00,376.87,377.4,376.72,377.4,3864.0,375.2248,375.7525,375.0755,375.7525,3864.0
2025-03-07 13:45:00,377.4,378.59,377.24,378.41,11005.0,375.7525,376.9373,375.5932,376.7581,11005.0
2025-03-07 13:50:00,378.32,379.0,378.32,378.43,3184.0,376.6685,377.3455,376.6685,376.778,3184.0
2025-03-07 13:55:00,378.43,379.4,377.89,379.18,14329.0,376.778,377.7438,376.2404,377.5247,14329.0
2025-03-07 14:00:00,379.24,380.01,379.04,380.0,5584.0,377.5845,378.3511,377.3853,378.3411,5584.0
2025-03-07 14:05:00,380.02,380.02,378.32,378.86,9376.0,378.3611,378.3611,376.6685,377.2061,9376.0
2025-03-07 14:10:00,378.86,379.26,378.59,378.92,6553.0,377.2061,377.6044,376.9373,377.2659,6553.0
2025-03-07 14:15:00,379.27,379.66,378.78,379.6,5853.0,377.6143,378.0026,377.1265,377.9429,5853.0
2025-03-07 14:20:00,379.38,380.5,379.38,380.19,4022.0,377.7239,378.839,377.7239,378.5303,4022.0
2025-03-07 14:25:00,380.3,380.3,379.4,379.66,10011.0,378.6398,378.6398,377.7438,378.0026,10011.0
2025-03-07 14:30:00,379.52,380.05,379.37,379.55,5828.0,377.8632,378.3909,377.7139,377.8931,5828.0
2025-03-07 14:35:00,379.84,379.84,379.07,379.5,2715.0,378.1818,378.1818,377.4152,377.8433,2715.0
2025-03-07 14:40:00,379.5,379.81,379.1,379.1,3004.0,377.8433,378.152,377.4451,377.4451,3004.0
2025-03-07 14:45:00,379.02,379.12,378.46,378.48,6219.0,377.3654,377.465,376.8079,376.8278,6219.0
2025-03-07 14:50:00,378.4,378.75,378.2,378.75,5045.0,376.7481,377.0966,376.549,377.0966,5045.0
2025-03-07 14:55:00,378.58,378.83,378.13,378.37,3649.0,376.9273,377.1763,376.4793,376.7183,3649.0
2025-03-07 15:00:00,378.14,378.79,377.93,378.73,5667.0,376.4893,377.1364,376.2802,377.0767,5667.0
2025-03-07 15:05:00,378.74,379.39,378.72,379.07,3542.0,377.0867,377.7338,377.0667,377.4152,3542.0
2025-03-07 15:10:00,379.37,380.0,379.17,379.52,8594.0,377.7139,378.3411,377.5148,377.8632,8594.0
2025-03-07 15:15:00,379.69,380.15,379.04,379.91,4644.0,378.0325,378.4905,377.3853,378.2515,4644.0
2025-03-07 15:20:00,379.85,379.85,379.13,379.15,3612.0,378.1918,378.1918,377.4749,377.4949,3612.0
2025-03-07 15:25:00,379.35,380.12,379.03,379.99,6778.0,377.694,378.4606,377.3754,378.3312,6778.0
2025-03-07 15:30:00,379.79,380.68,379.6,380.68,9356.0,378.1321,379.0182,377.9429,379.0182,9356.0
2025-03-07 15:35:00,380.43,380.43,378.9,379.16,10732.0,378.7693,378.7693,377.246,377.5048,10732.0
2025-03-07 15:40:00,378.94,379.68,378.39,379.47,7321.0,377.2858,378.0225,376.7382,377.8135,7321.0
2025-03-07 15:45:00,379.6,379.78,379.2,379.54,10282.0,377.9429,378.1221,377.5446,377.8832,10282.0
2025-03-07 15:50:00,379.54,379.54,378.27,379.32,19268.0,377.8832,377.8832,376.6187,377.6641,19268.0
2025-03-07 15:55:00,379.66,380.18,379.15,379.2,48274.0,378.0026,378.5204,377.4949,377.5446,48274.0
2025-03-10 09:30:00,375.45,377.09,374.1,374.43,20206.0,373.811,375.4439,372.4669,372.7955,20206.0
2025-03-10 09:35:00,374.44,375.13,374.07,374.57,6243.0,372.8054,373.4924,372.437,372.9349,6243.0
2025-03-10 09:40:00,374.85,374.85,372.89,373.49,9391.0,373.2136,373.2136,371.2622,371.8596,9391.0
2025-03-10 09:45:00,373.04,374.53,372.86,374.4,12029.0,371.4115,372.895,371.2323,372.7656,12029.0
2025-03-10 09:50:00,374.27,374.56,373.17,373.59,7786.0,372.6362,372.9249,371.541,371.9591,7786.0
2025-03-10 09:55:00,373.56,374.45,372.76,372.76,31659.0,371.9293,372.8154,371.1328,371.1328,31659.0
2025-03-10 10:00:00,372.97,374.99,372.52,373.82,28126.0,371.3418,373.353,370.8938,372.1881,28126.0
2025-03-10 10:05:00,373.82,374.08,372.33,373.86,17108.0,372.1881,372.447,370.7046,372.228,17108.0
2025-03-10 10:10:00,373.56,373.96,373.26,373.91,11638.0,371.9293,372.3275,371.6306,372.2777,11638.0
2025-03-10 10:15:00,374.0,374.0,373.43,373.43,6074.0,372.3673,372.3673,371.7998,371.7998,6074.0
2025-03-10 10:20:00,373.85,374.36,373.4,374.09,12204.0,372.218,372.7258,371.77,372.4569,12204.0
2025-03-10 10:25:00,374.23,374.23,372.91,372.98,5633.0,372.5963,372.5963,371.2821,371.3518,5633.0
2025-03-10 10:30:00,373.0,373.51,372.68,373.48,12012.0,371.3717,371.8795,371.0531,371.8496,12012.0
2025-03-10 10:35:00,373.25,374.36,373.24,374.23,2708.0,371.6206,372.7258,371.6107,372.5963,2708.0
2025-03-10 10:40:00,374.05,374.51,373.88,373.95,7314.0,372.4171,372.8751,372.2479,372.3176,7314.0
2025-03-10 10:45:00,374.17,374.5,373.79,373.83,6604.0,372.5366,372.8652,372.1583,372.1981,6604.0
2025-03-10 10:50:00,373.83,373.83,372.97,373.38,5438.0,372.1981,372.1981,371.3418,371.75,5438.0
2025-03-10 10:55:00,373.13,374.8,373.0,374.58,8264.0,371.5011,373.1639,371.3717,372.9448,8264.0
2025-03-10 11:00:00,374.8,376.51,374.58,375.6,10734.0,373.1639,374.8664,372.9448,373.9604,10734.0
2025-03-10 11:05:00,375.76,375.9,374.95,375.9,7489.0,374.1197,374.259,373.3132,374.259,7489.0
2025-03-10 11:10:00,376.11,376.11,375.42,375.82,4062.0,374.4681,374.4681,373.7811,374.1794,4062.0
2025-03-10 11:15:00,375.61,375.61,374.86,375.08,3710.0,373.9703,373.9703,373.2236,373.4426,3710.0
2025-03-10 11:20:00,375.18,376.07,375.09,376.07,3399.0,373.5422,374.4283,373.4526,374.4283,3399.0
2025-03-10 11:25:00,375.48,375.66,374.78,375.13,4030.0,373.8409,374.0201,373.1439,373.4924,4030.0
2025-03-10 11:30:00,374.99,375.4,374.81,375.4,3516.0,373.353,373.7612,373.1738,373.7612,3516.0
2025-03-10 11:35:00,375.06,375.45,374.6,374.6,2800.0,373.4227,373.811,372.9647,372.9647,2800.0
2025-03-10 11:40:00,374.49,374.73,373.53,373.83,3856.0,372.8552,373.0942,371.8994,372.1981,3856.0
2025-03-10 11:45:00,373.83,374.49,373.83,374.42,6213.0,372.1981,372.8552,372.1981,372.7855,6213.0
2025-03-10 11:50:00,374.44,374.45,373.85,374.11,9605.0,372.8054,372.8154,372.218,372.4769,9605.0
2025-03-10 11:55:00,374.19,374.62,373.98,374.19,7360.0,372.5565,372.9846,372.3474,372.5565,7360.0
2025-03-10 12:00:00,374.42,375.21,374.35,374.35,6071.0,372.7855,373.5721,372.7158,372.7158,6071.0
2025-03-10 12:05:00,374.48,374.51,374.24,374.27,2315.0,372.8452,372.8751,372.6063,372.6362,2315.0
2025-03-10 12:10:00,374.27,374.67,374.15,374.66,6571.0,372.6362,373.0344,372.5167,373.0245,6571.0
2025-03-10 12:15:00,374.72,374.72,374.05,374.17,4014.0,373.0842,373.0842,372.4171,372.5366,4014.0
2025-03-10 12:20:00,374.35,375.1,374.35,374.91,5327.0,372.7158,373.4625,372.7158,373.2734,5327.0
2025-03-10 12:25:00,374.97,375.56,374.62,375.17,10797.0,373.3331,373.9205,372.9846,373.5322,10797.0
2025-03-10 12:30:00,375.16,375.67,375.12,375.62,3012.0,373.5223,374.0301,373.4825,373.9803,3012.0
2025-03-10 12:35:00,375.46,375.47,374.22,374.33,4486.0,373.821,373.8309,372.5864,372.6959,4486.0
2025-03-10 12:40:00,374.55,375.18,374.47,374.86,8134.0,372.9149,373.5422,372.8353,373.2236,8134.0
2025-03-10 12:45:00,374.99,375.05,374.71,374.96,2373.0,373.353,373.4128,373.0742,373.3232,2373.0
2025-03-10 12:50:00,374.59,374.59,374.04,374.23,9108.0,372.9548,372.9548,372.4072,372.5963,9108.0
2025-03-10 12:55:00,374.48,374.64,373.87,374.08,5133.0,372.8452,373.0045,372.2379,372.447,5133.0
2025-03-10 13:00:00,374.08,374.09,373.18,373.19,8096.0,372.447,372.4569,371.5509,371.5609,8096.0
2025-03-10 13:05:00,373.2,373.66,373.09,373.29,7387.0,371.5708,372.0288,371.4613,371.6604,7387.0
2025-03-10 13:10:00,373.31,373.56,373.14,373.42,9726.0,371.6804,371.9293,371.5111,371.7899,9726.0
2025-03-10 13:15:00,373.38,373.46,372.91,373.1,7163.0,371.75,371.8297,371.2821,371.4713,7163.0
2025-03-10 13:20:00,372.96,373.66,372.89,373.39,5883.0,371.3319,372.0288,371.2622,371.76,5883.0
2025-03-10 13:25:00,373.39,374.2,373.39,373.54,5667.0,371.76,372.5665,371.76,371.9094,5667.0
2025-03-10 13:30:00,373.76,373.76,372.77,372.89,5489.0,372.1284,372.1284,371.1427,371.2622,5489.0
2025-03-10 13:35:00,372.89,372.95,372.5,372.71,4716.0,371.2622,371.3219,370.8739,371.083,4716.0
2025-03-10 13:40:00,372.7,372.77,372.3,372.71,5068.0,371.073,371.1427,370.6748,371.083,5068.0
2025-03-10 13:45:00,372.47,372.66,372.1,372.14,7022.0,370.844,371.0332,370.4756,370.5155,7022.0
2025-03-10 13:50:00,372.14,372.43,371.84,372.33,4429.0,370.5155,370.8042,370.2168,370.7046,4429.0
2025-03-10 13:55:00,372.24,372.24,371.84,372.18,3250.0,370.615,370.615,370.2168,370.5553,3250.0
2025-03-10 14:00:00,372.34,372.54,371.47,371.55,10716.0,370.7146,370.9137,369.8484,369.928,10716.0
2025-03-10 14:05:00,371.55,372.23,371.32,371.91,8025.0,369.928,370.6051,369.699,370.2865,8025.0
2025-03-10 14:10:00,371.91,372.48,371.6,371.88,10161.0,370.2865,370.854,369.9778,370.2566,10161.0
2025-03-10 14:15:00,371.88,371.9,371.48,371.48,2700.0,370.2566,370.2765,369.8583,369.8583,2700.0
2025-03-10 14:20:00,371.71,371.73,371.37,371.45,11998.0,370.0873,370.1073,369.7488,369.8285,11998.0
2025-03-10 14:25:00,371.34,371.7,371.14,371.29,7426.0,369.719,370.0774,369.5198,369.6692,7426.0
2025-03-10 14:30:00,371.31,371.66,371.09,371.09,8596.0,369.6891,370.0376,369.47,369.47,8596.0
2025-03-10 14:35:00,371.01,371.01,370.59,370.81,10524.0,369.3904,369.3904,368.9722,369.1913,10524.0
2025-03-10 14:40:00,370.81,370.82,369.93,370.66,7882.0,369.1913,369.2012,368.3151,369.0419,7882.0
2025-03-10 14:45:00,370.78,370.83,370.14,370.52,5838.0,369.1614,369.2112,368.5242,368.9025,5838.0
2025-03-10 14:50:00,370.52,370.52,369.7,369.7,5133.0,368.9025,368.9025,368.0861,368.0861,5133.0
2025-03-10 14:55:00,369.58,369.87,368.58,368.84,12063.0,367.9666,368.2554,366.971,367.2299,12063.0
2025-03-10 15:00:00,368.84,369.14,367.96,368.69,13059.0,367.2299,367.5286,366.3537,367.0805,13059.0
2025-03-10 15:05:00,368.79,368.97,367.74,367.85,8482.0,367.1801,367.3593,366.1347,366.2442,8482.0
2025-03-10 15:10:00,367.78,368.6,367.29,368.5,17833.0,366.1745,366.9909,365.6866,366.8914,17833.0
2025-03-10 15:15:00,368.5,369.42,368.37,369.41,14522.0,366.8914,367.8073,366.7619,367.7974,14522.0
2025-03-10 15:20:00,369.46,370.34,369.1,370.34,20779.0,367.8472,368.7233,367.4887,368.7233,20779.0
2025-03-10 15:25:00,370.34,371.87,369.92,369.92,24221.0,368.7233,370.2466,368.3052,368.3052,24221.0
2025-03-10 15:30:00,370.12,371.02,370.11,370.87,8748.0,368.5043,369.4004,368.4943,369.251,8748.0
2025-03-10 15:35:00,371.08,371.12,369.83,370.59,12023.0,369.4601,369.4999,368.2155,368.9722,12023.0
2025-03-10 15:40:00,370.59,370.59,369.09,369.09,14932.0,368.9722,368.9722,367.4788,367.4788,14932.0
2025-03-10 15:45:00,369.02,370.16,369.02,369.75,16006.0,367.4091,368.5441,367.4091,368.1359,16006.0
2025-03-10 15:50:00,369.87,370.17,368.2,368.55,24037.0,368.2554,368.5541,366.5927,366.9411,24037.0
2025-03-10 15:55:00,368.7,370.32,368.57,370.28,119168.0,367.0905,368.7034,366.961,368.6636,119168.0
2025-03-11 09:30:00,369.52,369.52,367.34,368.86,19786.0,367.9069,367.9069,365.7364,367.2498,19786.0
2025-03-11 09:35:00,368.86,368.97,366.7,368.01,7620.0,367.2498,367.3593,365.0992,366.4035,7620.0
2025-03-11 09:40:00,368.01,368.5,367.92,368.0,9602.0,366.4035,366.8914,366.3139,366.3935,9602.0
2025-03-11 09:45:00,367.94,368.85,367.04,368.57,17114.0,366.3338,367.2398,365.4377,366.961,17114.0
2025-03-11 09:50:00,368.43,369.33,368.12,368.12,8961.0,366.8217,367.7177,366.513,366.513,8961.0
2025-03-11 09:55:00,368.43,369.19,368.12,369.19,5996.0,366.8217,367.5783,366.513,367.5783,5996.0
2025-03-11 10:00:00,369.18,369.41,367.63,367.81,29654.0,367.5684,367.7974,366.0251,366.2044,29654.0
2025-03-11 10:05:00,367.53,368.79,367.53,367.79,5851.0,365.9256,367.1801,365.9256,366.1845,5851.0
2025-03-11 10:10:00,368.21,368.61,367.65,368.02,16388.0,366.6026,367.0009,366.0451,366.4134,16388.0
2025-03-11 10:15:00,367.83,368.0,367.17,367.83,11102.0,366.2243,366.3935,365.5672,366.2243,11102.0
2025-03-11 10:20:00,367.94,368.44,367.1,367.58,11834.0,366.3338,366.8316,365.4975,365.9754,11834.0
2025-03-11 10:25:00,367.65,368.15,367.33,368.05,13335.0,366.0451,366.5429,365.7265,366.4433,13335.0
2025-03-11 10:30:00,368.14,368.81,368.09,368.81,9881.0,366.5329,367.2,366.4831,367.2,9881.0
2025-03-11 10:35:00,368.8,369.41,367.9,367.96,6484.0,367.19,367.7974,366.294,366.3537,6484.0
2025-03-11 10:40:00,367.88,368.39,367.05,367.81,10724.0,366.2741,366.7818,365.4477,366.2044,10724.0
2025-03-11 10:45:00,367.81,368.28,366.55,366.65,14567.0,366.2044,366.6723,364.9499,365.0494,14567.0
2025-03-11 10:50:00,366.52,366.85,366.15,366.53,7699.0,364.92,365.2486,364.5516,364.93,7699.0
2025-03-11 10:55:00,366.51,366.57,365.17,365.53,8715.0,364.91,364.9698,363.5759,363.9343,8715.0
2025-03-11 11:00:00,365.0,365.81,364.52,365.58,34652.0,363.4066,364.2131,362.9287,363.9841,34652.0
2025-03-11 11:05:00,365.58,367.14,365.57,366.81,5118.0,363.9841,365.5373,363.9741,365.2087,5118.0
2025-03-11 11:10:00,366.86,366.86,365.99,366.04,4772.0,365.2585,365.2585,364.3923,364.4421,4772.0
2025-03-11 11:15:00,366.48,367.15,366.25,367.15,6830.0,364.8802,365.5472,364.6512,365.5472,6830.0
2025-03-11 11:20:00,367.4,367.4,365.72,365.75,4135.0,365.7962,365.7962,364.1235,364.1534,4135.0
2025-03-11 11:25:00,366.11,366.11,364.72,364.72,5191.0,364.5118,364.5118,363.1279,363.1279,5191.0
2025-03-11 11:30:00,364.65,366.24,364.65,365.8,7293.0,363.0582,364.6412,363.0582,364.2031,7293.0
2025-03-11 11:35:00,365.75,366.52,365.52,366.52,3242.0,364.1534,364.92,363.9244,364.92,3242.0
2025-03-11 11:40:00,366.61,367.37,366.6,366.88,4717.0,365.0096,365.7663,364.9996,365.2784,4717.0
2025-03-11 11:45:00,367.08,367.31,366.6,367.31,6526.0,365.4776,365.7065,364.9996,365.7065,6526.0
2025-03-11 11:50:00,366.91,367.34,366.66,366.75,2370.0,365.3083,365.7364,365.0594,365.149,2370.0
2025-03-11 11:55:00,366.57,366.76,365.55,365.55,5462.0,364.9698,365.1589,363.9542,363.9542,5462.0
2025-03-11 12:00:00,365.54,365.87,365.15,365.23,5268.0,363.9443,364.2728,363.556,363.6356,5268.0
2025-03-11 12:05:00,365.24,365.46,364.53,364.82,6327.0,363.6456,363.8646,362.9387,363.2274,6327.0
2025-03-11 12:10:00,364.78,365.02,364.2,364.2,2682.0,363.1876,363.4265,362.6101,362.6101,2682.0
2025-03-11 12:15:00,364.59,364.6,364.01,364.01,3811.0,362.9984,363.0084,362.421,362.421,3811.0
2025-03-11 12:20:00,364.14,364.98,363.72,364.61,8262.0,362.5504,363.3867,362.1322,363.0183,8262.0
2025-03-11 12:25:00,364.47,365.23,364.47,365.09,9856.0,362.8789,363.6356,362.8789,363.4962,9856.0
2025-03-11 12:30:00,365.16,365.36,364.95,365.18,3625.0,363.5659,363.7651,363.3568,363.5858,3625.0
2025-03-11 12:35:00,365.26,365.26,364.4,364.51,7076.0,363.6655,363.6655,362.8093,362.9188,7076.0
2025-03-11 12:40:00,364.56,365.02,364.22,364.22,2809.0,362.9686,363.4265,362.63,362.63,2809.0
2025-03-11 12:45:00,364.22,364.77,364.07,364.77,3372.0,362.63,363.1776,362.4807,363.1776,3372.0
2025-03-11 12:50:00,364.58,364.8,364.07,364.16,3497.0,362.9885,363.2075,362.4807,362.5703,3497.0
2025-03-11 12:55:00,364.3,364.39,363.48,363.77,2792.0,362.7097,362.7993,361.8933,362.182,2792.0
2025-03-11 13:00:00,363.98,363.98,363.29,363.49,3534.0,362.3911,362.3911,361.7041,361.9032,3534.0
2025-03-11 13:05:00,363.73,363.87,363.4,363.87,1992.0,362.1422,362.2816,361.8136,362.2816,1992.0
2025-03-11 13:10:00,363.86,363.86,363.39,363.51,3779.0,362.2716,362.2716,361.8037,361.9231,3779.0
2025-03-11 13:15:00,363.54,364.11,363.1,363.78,6307.0,361.953,362.5205,361.5149,362.192,6307.0
2025-03-11 13:20:00,363.77,363.77,363.43,363.71,1775.0,362.182,362.182,361.8435,362.1223,1775.0
2025-03-11 13:25:00,363.6,363.81,363.29,363.54,3360.0,362.0127,362.2218,361.7041,361.953,3360.0
2025-03-11 13:30:00,363.87,364.07,363.38,363.62,7495.0,362.2816,362.4807,361.7937,362.0327,7495.0
2025-03-11 13:35:00,363.86,363.86,363.46,363.69,2530.0,362.2716,362.2716,361.8734,362.1023,2530.0
2025-03-11 13:40:00,363.94,364.07,363.59,364.07,2846.0,362.3513,362.4807,362.0028,362.4807,2846.0
2025-03-11 13:45:00,364.05,364.96,364.05,364.81,2862.0,362.4608,363.3668,362.4608,363.2175,2862.0
2025-03-11 13:50:00,364.55,365.26,364.49,364.93,3770.0,362.9586,363.6655,362.8989,363.3369,3770.0
2025-03-11 13:55:00,364.77,364.78,364.21,364.29,2361.0,363.1776,363.1876,362.6201,362.6997,2361.0
2025-03-11 14:00:00,364.66,365.71,364.58,365.27,6501.0,363.0681,364.1135,362.9885,363.6755,6501.0
2025-03-11 14:05:00,365.35,365.41,365.04,365.04,1559.0,363.7551,363.8148,363.4465,363.4465,1559.0
2025-03-11 14:10:00,365.27,365.85,365.27,365.85,3624.0,363.6755,364.2529,363.6755,364.2529,3624.0
2025-03-11 14:15:00,365.63,365.87,365.18,365.87,4400.0,364.0339,364.2728,363.5858,364.2728,4400.0
2025-03-11 14:20:00,365.87,367.34,365.8,367.34,6358.0,364.2728,365.7364,364.2031,365.7364,6358.0
2025-03-11 14:25:00,367.34,368.0,366.9,367.17,5105.0,365.7364,366.3935,365.2983,365.5672,5105.0
2025-03-11 14:30:00,366.85,366.85,366.36,366.49,1862.0,365.2486,365.2486,364.7607,364.8901,1862.0
2025-03-11 14:35:00,366.31,366.76,366.05,366.7,3902.0,364.7109,365.1589,364.452,365.0992,3902.0
2025-03-11 14:40:00,366.85,367.91,366.84,367.88,5733.0,365.2486,366.3039,365.2386,366.2741,5733.0
2025-03-11 14:45:00,368.04,368.2,367.83,367.92,2247.0,366.4334,366.5927,366.2243,366.3139,2247.0
2025-03-11 14:50:00,367.9,368.87,367.8,368.39,10386.0,366.294,367.2597,366.1944,366.7818,10386.0
2025-03-11 14:55:00,368.41,368.56,367.6,367.75,3919.0,366.8017,366.9511,365.9953,366.1446,3919.0
2025-03-11 15:00:00,368.0,368.01,366.77,367.14,7795.0,366.3935,366.4035,365.1689,365.5373,7795.0
2025-03-11 15:05:00,367.13,368.2,367.13,367.6,7982.0,365.5273,366.5927,365.5273,365.9953,7982.0
2025-03-11 15:10:00,367.65,367.65,366.66,366.79,2701.0,366.0451,366.0451,365.0594,365.1888,2701.0
2025-03-11 15:15:00,366.6,367.02,366.16,366.99,9802.0,364.9996,365.4178,364.5616,365.3879,9802.0
2025-03-11 15:20:00,366.79,367.7,366.76,366.92,6784.0,365.1888,366.0948,365.1589,365.3182,6784.0
2025-03-11 15:25:00,366.81,367.53,366.7,366.97,9656.0,365.2087,365.9256,365.0992,365.368,9656.0
2025-03-11 15:30:00,366.7,367.48,366.7,367.16,5911.0,365.0992,365.8758,365.0992,365.5572,5911.0
2025-03-11 15:35:00,367.27,367.88,367.04,367.26,4796.0,365.6667,366.2741,365.4377,365.6568,4796.0
2025-03-11 15:40:00,367.05,367.25,366.61,367.04,8534.0,365.4477,365.6468,365.0096,365.4377,8534.0
2025-03-11 15:45:00,367.09,367.34,366.6,367.18,6178.0,365.4875,365.7364,364.9996,365.5771,6178.0
2025-03-11 15:50:00,367.13,367.34,365.57,365.84,18400.0,365.5273,365.7364,363.9741,364.243,18400.0
2025-03-11 15:55:00,365.79,366.02,364.82,365.01,90992.0,364.1932,364.4222,363.2274,363.4166,90992.0
2025-03-12 09:30:00,368.35,369.97,367.94,368.99,26988.0,366.742,368.3549,366.3338,367.3792,26988.0
2025-03-12 09:35:00,369.5,369.99,368.68,369.41,8846.0,367.887,368.3748,367.0706,367.7974,8846.0
2025-03-12 09:40:00,369.17,370.14,368.37,369.01,30187.0,367.5584,368.5242,366.7619,367.3991,30187.0
2025-03-12 09:45:00,368.31,370.48,368.31,370.15,6356.0,366.7022,368.8627,366.7022,368.5341,6356.0
2025-03-12 09:50:00,370.84,371.11,369.03,369.21,11269.0,369.2211,369.49,367.419,367.5983,11269.0
2025-03-12 09:55:00,369.06,369.8,367.86,368.25,23103.0,367.4489,368.1857,366.2541,366.6424,23103.0
2025-03-12 10:00:00,368.37,368.45,367.18,367.87,35125.0,366.7619,366.8416,365.5771,366.2641,35125.0
2025-03-12 10:05:00,368.12,368.7,367.5,368.29,50981.0,366.513,367.0905,365.8957,366.6823,50981.0
2025-03-12 10:10:00,368.29,368.62,367.6,368.01,6239.0,366.6823,367.0108,365.9953,366.4035,6239.0
2025-03-12 10:15:00,367.98,368.43,367.51,368.43,5352.0,366.3736,366.8217,365.9057,366.8217,5352.0
2025-03-12 10:20:00,368.53,368.81,367.4,367.79,6245.0,366.9212,367.2,365.7962,366.1845,6245.0
2025-03-12 10:25:00,367.81,368.77,367.8,368.76,5099.0,366.2044,367.1602,366.1944,367.1502,5099.0
2025-03-12 10:30:00,368.37,368.38,367.0,367.78,9566.0,366.7619,366.7719,365.3979,366.1745,9566.0
2025-03-12 10:35:00,367.48,367.71,366.29,366.29,5464.0,365.8758,366.1048,364.691,364.691,5464.0
2025-03-12 10:40:00,366.18,366.81,364.51,364.51,3552.0,364.5815,365.2087,362.9188,362.9188,3552.0
2025-03-12 10:45:00,364.32,364.93,362.6,362.75,7211.0,362.7296,363.3369,361.0171,361.1665,7211.0
2025-03-12 10:50:00,362.6,363.13,362.37,362.88,4076.0,361.0171,361.5448,360.7881,361.2959,4076.0
2025-03-12 10:55:00,363.24,363.24,361.86,362.09,7907.0,361.6543,361.6543,360.2803,360.5093,7907.0
2025-03-12 11:00:00,362.51,362.7,361.88,361.97,7195.0,360.9275,361.1167,360.3003,360.3899,7195.0
2025-03-12 11:05:00,362.23,362.23,361.43,361.87,28840.0,360.6487,360.6487,359.8522,360.2903,28840.0
2025-03-12 11:10:00,361.6,361.9,361.33,361.72,8470.0,360.0215,360.3202,359.7527,360.1409,8470.0
2025-03-12 11:15:00,361.89,362.69,361.59,362.19,11739.0,360.3102,361.1067,360.0115,360.6089,11739.0
2025-03-12 11:20:00,361.91,362.28,361.72,362.07,6719.0,360.3301,360.6985,360.1409,360.4894,6719.0
2025-03-12 11:25:00,362.0,362.8,361.79,362.8,36325.0,360.4197,361.2162,360.2106,361.2162,36325.0
2025-03-12 11:30:00,362.51,364.12,362.51,364.12,13938.0,360.9275,362.5305,360.9275,362.5305,13938.0
2025-03-12 11:35:00,364.08,364.08,363.01,363.17,4718.0,362.4906,362.4906,361.4253,361.5846,4718.0
2025-03-12 11:40:00,363.24,363.35,362.98,363.34,2248.0,361.6543,361.7638,361.3954,361.7539,2248.0
2025-03-12 11:45:00,362.94,363.07,362.34,362.72,11964.0,361.3556,361.4851,360.7582,361.1366,11964.0
2025-03-12 11:50:00,362.69,363.08,362.69,362.79,2615.0,361.1067,361.495,361.1067,361.2063,2615.0
2025-03-12 11:55:00,362.8,362.85,362.25,362.63,4780.0,361.2162,361.266,360.6686,361.047,4780.0
2025-03-12 12:00:00,362.63,362.82,362.38,362.53,1880.0,361.047,361.2361,360.7981,360.9474,1880.0
2025-03-12 12:05:00,362.63,363.26,362.63,363.17,5868.0,361.047,361.6742,361.047,361.5846,5868.0
2025-03-12 12:10:00,363.17,364.3,362.96,364.3,16340.0,361.5846,362.7097,361.3755,362.7097,16340.0
2025-03-12 12:15:00,364.31,365.07,364.31,364.77,6212.0,362.7196,363.4763,362.7196,363.1776,6212.0
2025-03-12 12:20:00,364.81,365.62,364.41,364.79,12444.0,363.2175,364.0239,362.8192,363.1975,12444.0
2025-03-12 12:25:00,364.65,365.21,364.37,364.47,15662.0,363.0582,363.6157,362.7794,362.8789,15662.0
2025-03-12 12:30:00,364.47,365.08,364.47,364.96,6740.0,362.8789,363.4863,362.8789,363.3668,6740.0
2025-03-12 12:35:00,365.24,365.24,364.6,364.61,4362.0,363.6456,363.6456,363.0084,363.0183,4362.0
2025-03-12 12:40:00,364.64,364.7,364.0,364.19,6072.0,363.0482,363.1079,362.411,362.6002,6072.0
2025-03-12 12:45:00,364.4,364.65,363.96,364.6,8840.0,362.8093,363.0582,362.3712,363.0084,8840.0
2025-03-12 12:50:00,364.6,364.63,363.85,364.17,10463.0,363.0084,363.0382,362.2617,362.5803,10463.0
2025-03-12 12:55:00,364.4,364.56,363.22,363.33,6703.0,362.8093,362.9686,361.6344,361.7439,6703.0
2025-03-12 13:00:00,363.35,363.43,362.97,363.01,4648.0,361.7638,361.8435,361.3855,361.4253,4648.0
2025-03-12 13:05:00,363.29,363.54,362.95,363.3,11521.0,361.7041,361.953,361.3656,361.7141,11521.0
2025-03-12 13:10:00,363.3,363.55,362.76,363.55,19422.0,361.7141,361.963,361.1764,361.963,19422.0
2025-03-12 13:15:00,363.55,363.63,363.14,363.34,5093.0,361.963,362.0426,361.5548,361.7539,5093.0
2025-03-12 13:20:00,363.44,364.15,363.43,364.15,8832.0,361.8534,362.5603,361.8435,362.5603,8832.0
2025-03-12 13:25:00,364.37,364.74,364.17,364.54,3561.0,362.7794,363.1478,362.5803,362.9486,3561.0
2025-03-12 13:30:00,364.69,364.7,364.1,364.25,1483.0,363.098,363.1079,362.5106,362.6599,1483.0
2025-03-12 13:35:00,364.66,364.66,364.12,364.66,2461.0,363.0681,363.0681,362.5305,363.0681,2461.0
2025-03-12 13:40:00,364.51,364.66,364.16,364.28,4300.0,362.9188,363.0681,362.5703,362.6898,4300.0
2025-03-12 13:45:00,364.38,364.84,364.17,364.55,6034.0,362.7893,363.2473,362.5803,362.9586,6034.0
2025-03-12 13:50:00,364.39,364.75,364.09,364.13,3828.0,362.7993,363.1577,362.5006,362.5404,3828.0
2025-03-12 13:55:00,363.94,363.94,363.01,363.06,11569.0,362.3513,362.3513,361.4253,361.4751,11569.0
2025-03-12 14:00:00,363.05,363.56,363.04,363.04,5209.0,361.4651,361.9729,361.4552,361.4552,5209.0
2025-03-12 14:05:00,363.21,363.26,363.06,363.15,2174.0,361.6244,361.6742,361.4751,361.5647,2174.0
2025-03-12 14:10:00,363.11,363.99,363.11,363.92,4562.0,361.5249,362.401,361.5249,362.3313,4562.0
2025-03-12 14:15:00,363.94,364.44,363.77,364.07,3993.0,362.3513,362.8491,362.182,362.4807,3993.0
2025-03-12 14:20:00,364.26,364.4,363.65,363.7,7362.0,362.6699,362.8093,362.0625,362.1123,7362.0
2025-03-12 14:25:00,363.81,364.26,363.81,364.26,1691.0,362.2218,362.6699,362.2218,362.6699,1691.0
2025-03-12 14:30:00,363.94,364.68,363.93,364.25,5928.0,362.3513,363.088,362.3413,362.6599,5928.0
2025-03-12 14:35:00,364.37,364.87,364.33,364.86,4500.0,362.7794,363.2772,362.7396,363.2672,4500.0
2025-03-12 14:40:00,364.92,365.91,364.63,365.87,2512.0,363.327,364.3127,363.0382,364.2728,2512.0
2025-03-12 14:45:00,365.76,365.76,365.22,365.6,3636.0,364.1633,364.1633,363.6257,364.004,3636.0
2025-03-12 14:50:00,365.68,365.77,365.26,365.26,2366.0,364.0837,364.1733,363.6655,363.6655,2366.0
2025-03-12 14:55:00,365.32,365.66,365.06,365.44,7178.0,363.7252,364.0637,363.4664,363.8447,7178.0
2025-03-12 15:00:00,365.21,365.36,364.36,364.86,6100.0,363.6157,363.7651,362.7694,363.2672,6100.0
2025-03-12 15:05:00,364.86,365.03,364.51,365.03,4846.0,363.2672,363.4365,362.9188,363.4365,4846.0
2025-03-12 15:10:00,365.19,365.58,364.53,364.97,6133.0,363.5958,363.9841,362.9387,363.3768,6133.0
2025-03-12 15:15:00,364.87,365.01,364.52,365.01,5042.0,363.2772,363.4166,362.9287,363.4166,5042.0
2025-03-12 15:20:00,365.07,365.15,364.43,364.47,3940.0,363.4763,363.556,362.8391,362.8789,3940.0
2025-03-12 15:25:00,364.67,365.23,364.65,364.8,5342.0,363.0781,363.6356,363.0582,363.2075,5342.0
2025-03-12 15:30:00,365.0,365.01,364.45,364.47,5452.0,363.4066,363.4166,362.859,362.8789,5452.0
2025-03-12 15:35:00,364.37,364.5,363.97,364.21,15798.0,362.7794,362.9088,362.3811,362.6201,15798.0
2025-03-12 15:40:00,364.38,364.78,364.25,364.78,6548.0,362.7893,363.1876,362.6599,363.1876,6548.0
2025-03-12 15:45:00,364.8,365.05,363.91,364.68,11639.0,363.2075,363.4564,362.3214,363.088,11639.0
2025-03-12 15:50:00,364.25,364.35,363.37,363.9,17647.0,362.6599,362.7595,361.7837,362.3114,17647.0
2025-03-12 15:55:00,364.05,364.08,363.38,363.64,50248.0,362.4608,362.4906,361.7937,362.0526,50248.0
2025-03-13 09:30:00,365.14,365.95,363.01,365.5,41828.0,363.546,364.3525,361.4253,363.9044,41828.0
2025-03-13 09:35:00,365.5,366.4,364.32,364.9,6755.0,363.9044,364.8005,362.7296,363.3071,6755.0
2025-03-13 09:40:00,364.9,365.19,363.29,363.54,4848.0,363.3071,363.5958,361.7041,361.953,4848.0
2025-03-13 09:45:00,363.58,363.65,363.33,363.34,13500.0,361.9928,362.0625,361.7439,361.7539,13500.0
2025-03-13 09:50:00,363.27,363.78,363.16,363.78,1603.0,361.6842,362.192,361.5747,362.192,1603.0
2025-03-13 09:55:00,363.92,363.98,363.17,363.39,2800.0,362.3313,362.3911,361.5846,361.8037,2800.0
2025-03-13 10:00:00,363.62,365.19,363.48,364.68,3688.0,362.0327,363.5958,361.8933,363.088,3688.0
2025-03-13 10:05:00,364.28,365.82,364.28,365.34,4151.0,362.6898,364.2231,362.6898,363.7451,4151.0
2025-03-13 10:10:00,365.11,366.08,365.11,365.93,11688.0,363.5162,364.4819,363.5162,364.3326,11688.0
2025-03-13 10:15:00,366.02,367.05,366.01,367.05,2591.0,364.4222,365.4477,364.4122,365.4477,2591.0
2025-03-13 10:20:00,367.27,367.28,366.37,366.74,4794.0,365.6667,365.6767,364.7707,365.139,4794.0
2025-03-13 10:25:00,366.94,367.16,365.54,365.54,13880.0,365.3382,365.5572,363.9443,363.9443,13880.0
2025-03-13 10:30:00,365.71,366.79,365.16,365.41,9288.0,364.1135,365.1888,363.5659,363.8148,9288.0
2025-03-13 10:35:00,365.56,365.96,365.02,365.79,3277.0,363.9642,364.3624,363.4265,364.1932,3277.0
2025-03-13 10:40:00,366.03,366.13,365.67,365.88,2759.0,364.4321,364.5317,364.0737,364.2828,2759.0
2025-03-13 10:45:00,365.98,366.15,365.69,365.76,3241.0,364.3824,364.5516,364.0936,364.1633,3241.0
2025-03-13 10:50:00,365.76,366.23,365.48,365.48,5769.0,364.1633,364.6313,363.8845,363.8845,5769.0
2025-03-13 10:55:00,365.54,365.6,364.95,365.6,3832.0,363.9443,364.004,363.3568,364.004,3832.0
2025-03-13 11:00:00,365.97,366.19,365.56,366.19,3815.0,364.3724,364.5914,363.9642,364.5914,3815.0
2025-03-13 11:05:00,365.86,365.86,364.84,364.84,4778.0,364.2629,364.2629,363.2473,363.2473,4778.0
2025-03-13 11:10:00,365.09,365.12,364.45,364.56,5776.0,363.4962,363.5261,362.859,362.9686,5776.0
2025-03-13 11:15:00,364.64,364.64,364.23,364.31,3417.0,363.0482,363.0482,362.64,362.7196,3417.0
2025-03-13 11:20:00,364.32,364.32,363.69,363.69,3332.0,362.7296,362.7296,362.1023,362.1023,3332.0
2025-03-13 11:25:00,363.61,363.8,362.98,363.23,7489.0,362.0227,362.2119,361.3954,361.6444,7489.0
2025-03-13 11:30:00,362.99,362.99,362.25,362.29,7736.0,361.4054,361.4054,360.6686,360.7085,7736.0
2025-03-13 11:35:00,362.19,362.19,361.56,361.92,2652.0,360.6089,360.6089,359.9816,360.3401,2652.0
2025-03-13 11:40:00,361.56,362.61,361.28,362.29,9956.0,359.9816,361.0271,359.7029,360.7085,9956.0
2025-03-13 11:45:00,362.35,362.54,361.78,362.12,10253.0,360.7682,360.9574,360.2007,360.5392,10253.0
2025-03-13 11:50:00,362.13,362.14,361.66,361.91,2368.0,360.5492,360.5591,360.0812,360.3301,2368.0
2025-03-13 11:55:00,361.62,361.88,361.55,361.58,2491.0,360.0414,360.3003,359.9717,360.0016,2491.0
2025-03-13 12:00:00,361.84,362.49,361.76,362.4,13232.0,360.2604,360.9076,360.1808,360.818,13232.0
2025-03-13 12:05:00,362.3,362.4,361.79,362.15,5732.0,360.7184,360.818,360.2106,360.5691,5732.0
2025-03-13 12:10:00,362.15,362.85,361.61,361.61,7135.0,360.5691,361.266,360.0314,360.0314,7135.0
2025-03-13 12:15:00,361.49,362.1,361.32,361.89,11535.0,359.912,360.5193,359.7427,360.3102,11535.0
2025-03-13 12:20:00,361.88,361.99,361.39,361.56,3904.0,360.3003,360.4098,359.8124,359.9816,3904.0
2025-03-13 12:25:00,361.5,361.69,361.03,361.17,4117.0,359.9219,360.1111,359.454,359.5934,4117.0
2025-03-13 12:30:00,361.28,362.28,361.12,362.27,5568.0,359.7029,360.6985,359.5436,360.6885,5568.0
2025-03-13 12:35:00,362.28,362.61,361.96,362.61,4351.0,360.6985,361.0271,360.3799,361.0271,4351.0
2025-03-13 12:40:00,362.61,362.94,362.42,362.85,5895.0,361.0271,361.3556,360.8379,361.266,5895.0
2025-03-13 12:45:00,363.03,363.04,362.14,362.36,6310.0,361.4452,361.4552,360.5591,360.7782,6310.0
2025-03-13 12:50:00,362.51,362.51,362.13,362.13,8709.0,360.9275,360.9275,360.5492,360.5492,8709.0
2025-03-13 12:55:00,362.18,363.14,362.12,363.14,30508.0,360.5989,361.5548,360.5392,361.5548,30508.0
2025-03-13 13:00:00,363.13,363.43,362.69,362.94,2486.0,361.5448,361.8435,361.1067,361.3556,2486.0
2025-03-13 13:05:00,363.25,363.29,362.83,363.02,1916.0,361.6643,361.7041,361.2461,361.4353,1916.0
2025-03-13 13:10:00,362.77,362.84,362.44,362.44,2219.0,361.1864,361.2561,360.8578,360.8578,2219.0
2025-03-13 13:15:00,362.58,362.58,361.96,361.96,2210.0,360.9972,360.9972,360.3799,360.3799,2210.0
2025-03-13 13:20:00,362.22,362.42,361.87,361.87,3019.0,360.6388,360.8379,360.2903,360.2903,3019.0
2025-03-13 13:25:00,361.98,362.55,361.84,362.27,4685.0,360.3998,360.9673,360.2604,360.6885,4685.0
2025-03-13 13:30:00,362.33,362.33,361.76,361.76,11697.0,360.7483,360.7483,360.1808,360.1808,11697.0
2025-03-13 13:35:00,361.75,361.89,361.26,361.26,4524.0,360.1708,360.3102,359.683,359.683,4524.0
2025-03-13 13:40:00,361.34,361.78,361.26,361.71,5264.0,359.7626,360.2007,359.683,360.131,5264.0
2025-03-13 13:45:00,361.69,361.71,361.32,361.32,3444.0,360.1111,360.131,359.7427,359.7427,3444.0
2025-03-13 13:50:00,361.39,361.65,361.18,361.58,4333.0,359.8124,360.0713,359.6033,360.0016,4333.0
2025-03-13 13:55:00,361.75,361.91,361.26,361.26,6513.0,360.1708,360.3301,359.683,359.683,6513.0
2025-03-13 14:00:00,361.21,362.23,361.09,361.94,7235.0,359.6332,360.6487,359.5137,360.36,7235.0
2025-03-13 14:05:00,362.09,362.87,361.94,362.73,4327.0,360.5093,361.2859,360.36,361.1465,4327.0
2025-03-13 14:10:00,362.99,363.67,362.74,363.57,9323.0,361.4054,362.0824,361.1565,361.9829,9323.0
2025-03-13 14:15:00,363.38,363.45,363.05,363.21,5761.0,361.7937,361.8634,361.4651,361.6244,5761.0
2025-03-13 14:20:00,363.21,363.35,362.95,363.26,4387.0,361.6244,361.7638,361.3656,361.6742,4387.0
2025-03-13 14:25:00,363.37,363.49,363.03,363.14,6761.0,361.7837,361.9032,361.4452,361.5548,6761.0
2025-03-13 14:30:00,363.36,364.23,363.13,364.09,7069.0,361.7738,362.64,361.5448,362.5006,7069.0
2025-03-13 14:35:00,364.27,364.57,364.16,364.47,5036.0,362.6798,362.9785,362.5703,362.8789,5036.0
2025-03-13 14:40:00,364.4,364.47,363.94,364.46,8962.0,362.8093,362.8789,362.3513,362.869,8962.0
2025-03-13 14:45:00,364.45,364.72,363.95,364.61,7669.0,362.859,363.1279,362.3612,363.0183,7669.0
2025-03-13 14:50:00,364.73,364.73,364.16,364.48,5195.0,363.1378,363.1378,362.5703,362.8889,5195.0
2025-03-13 14:55:00,364.65,364.76,364.2,364.54,6313.0,363.0582,363.1677,362.6101,362.9486,6313.0
2025-03-13 15:00:00,364.56,365.49,364.55,364.91,7099.0,362.9686,363.8945,362.9586,363.317,7099.0
2025-03-13 15:05:00,364.86,364.87,364.31,364.31,9019.0,363.2672,363.2772,362.7196,362.7196,9019.0
2025-03-13 15:10:00,364.49,365.0,364.49,364.69,5718.0,362.8989,363.4066,362.8989,363.098,5718.0
2025-03-13 15:15:00,364.72,365.11,364.72,364.98,4320.0,363.1279,363.5162,363.1279,363.3867,4320.0
2025-03-13 15:20:00,364.83,364.84,364.17,364.31,7708.0,363.2374,363.2473,362.5803,362.7196,7708.0
2025-03-13 15:25:00,364.14,364.28,363.52,363.9,10046.0,362.5504,362.6898,361.9331,362.3114,10046.0
2025-03-13 15:30:00,363.82,363.83,362.96,363.03,3030.0,362.2318,362.2417,361.3755,361.4452,3030.0
2025-03-13 15:35:00,363.01,363.07,362.71,362.86,7709.0,361.4253,361.4851,361.1266,361.276,7709.0
2025-03-13 15:40:00,363.0,364.25,362.97,364.25,18199.0,361.4154,362.6599,361.3855,362.6599,18199.0
2025-03-13 15:45:00,364.14,364.14,362.96,363.12,14406.0,362.5504,362.5504,361.3755,361.5348,14406.0
2025-03-13 15:50:00,363.17,363.3,362.71,363.23,16252.0,361.5846,361.7141,361.1266,361.6444,16252.0
2025-03-13 15:55:00,363.5,364.18,363.14,363.79,83445.0,361.9132,362.5902,361.5548,362.2019,83445.0
2025-03-14 09:30:00,364.58,366.21,363.65,363.8,38857.0,362.9885,364.6113,362.0625,362.2119,38857.0
2025-03-14 09:35:00,363.99,364.75,362.61,364.33,17095.0,362.401,363.1577,361.0271,362.7396,17095.0
2025-03-14 09:40:00,364.27,367.82,364.27,366.96,23037.0,362.6798,366.2143,362.6798,365.3581,23037.0
2025-03-14 09:45:00,366.98,368.61,366.97,367.55,42376.0,365.378,367.0009,365.368,365.9455,42376.0
2025-03-14 09:50:00,367.94,368.31,366.75,368.31,4681.0,366.3338,366.7022,365.149,366.7022,4681.0
2025-03-14 09:55:00,368.72,368.72,367.87,367.88,6957.0,367.1104,367.1104,366.2641,366.2741,6957.0
2025-03-14 10:00:00,367.59,367.61,365.99,367.52,24690.0,365.9853,366.0052,364.3923,365.9156,24690.0
2025-03-14 10:05:00,368.0,368.71,367.86,368.43,4097.0,366.3935,367.1004,366.2541,366.8217,4097.0
2025-03-14 10:10:00,368.43,368.63,367.21,367.28,9677.0,366.8217,367.0208,365.607,365.6767,9677.0
2025-03-14 10:15:00,367.5,368.42,366.88,367.9,13746.0,365.8957,366.8117,365.2784,366.294,13746.0
2025-03-14 10:20:00,368.27,368.7,367.53,368.37,4637.0,366.6624,367.0905,365.9256,366.7619,4637.0
2025-03-14 10:25:00,368.54,369.17,368.53,368.69,6083.0,366.9312,367.5584,366.9212,367.0805,6083.0
2025-03-14 10:30:00,368.82,370.67,368.57,369.96,7892.0,367.21,369.0519,366.961,368.345,7892.0
2025-03-14 10:35:00,370.0,370.02,369.15,369.83,1613.0,368.3848,368.4047,367.5385,368.2155,1613.0
2025-03-14 10:40:00,369.75,370.33,369.75,369.79,5452.0,368.1359,368.7134,368.1359,368.1757,5452.0
2025-03-14 10:45:00,370.01,370.95,370.0,370.36,5168.0,368.3948,369.3307,368.3848,368.7432,5168.0
2025-03-14 10:50:00,370.72,371.21,370.05,370.93,2754.0,369.1017,369.5895,368.4346,369.3107,2754.0
2025-03-14 10:55:00,370.81,371.76,370.48,371.49,6116.0,369.1913,370.1371,368.8627,369.8683,6116.0
2025-03-14 11:00:00,371.36,371.76,371.13,371.58,3726.0,369.7389,370.1371,369.5099,369.9579,3726.0
2025-03-14 11:05:00,371.41,371.66,370.83,370.86,7553.0,369.7886,370.0376,369.2112,369.241,7553.0
2025-03-14 11:10:00,370.83,370.83,370.0,370.0,3227.0,369.2112,369.2112,368.3848,368.3848,3227.0
2025-03-14 11:15:00,370.16,370.47,370.0,370.0,7644.0,368.5441,368.8528,368.3848,368.3848,7644.0
2025-03-14 11:20:00,370.26,370.34,369.92,370.34,37245.0,368.6437,368.7233,368.3052,368.7233,37245.0
2025-03-14 11:25:00,370.22,370.47,369.91,369.91,8679.0,368.6038,368.8528,368.2952,368.2952,8679.0
2025-03-14 11:30:00,370.49,371.51,370.25,370.53,14841.0,368.8727,369.8882,368.6337,368.9125,14841.0
2025-03-14 11:35:00,370.52,370.68,370.0,370.01,2761.0,368.9025,369.0618,368.3848,368.3948,2761.0
2025-03-14 11:40:00,370.23,370.59,370.0,370.3,5716.0,368.6138,368.9722,368.3848,368.6835,5716.0
2025-03-14 11:45:00,370.51,370.51,369.9,370.2,4002.0,368.8926,368.8926,368.2852,368.5839,4002.0
2025-03-14 11:50:00,370.15,370.19,369.58,369.88,9209.0,368.5341,368.574,367.9666,368.2653,9209.0
2025-03-14 11:55:00,369.89,370.26,369.61,369.94,2350.0,368.2753,368.6437,367.9965,368.3251,2350.0
2025-03-14 12:00:00,369.88,370.0,369.64,369.69,3162.0,368.2653,368.3848,368.0264,368.0762,3162.0
2025-03-14 12:05:00,369.62,370.04,369.62,369.78,5564.0,368.0065,368.4246,368.0065,368.1658,5564.0
2025-03-14 12:10:00,369.77,369.81,369.34,369.55,3776.0,368.1558,368.1956,367.7277,367.9368,3776.0
2025-03-14 12:15:00,369.61,369.61,368.79,368.91,5224.0,367.9965,367.9965,367.1801,367.2996,5224.0
2025-03-14 12:20:00,368.8,369.23,368.8,368.94,8991.0,367.19,367.6182,367.19,367.3294,8991.0
2025-03-14 12:25:00,369.31,369.34,368.56,368.87,5414.0,367.6978,367.7277,366.9511,367.2597,5414.0
2025-03-14 12:30:00,368.81,369.34,368.81,369.34,1208.0,367.2,367.7277,367.2,367.7277,1208.0
2025-03-14 12:35:00,369.44,369.69,369.09,369.51,1682.0,367.8272,368.0762,367.4788,367.8969,1682.0
2025-03-14 12:40:00,369.4,369.7,369.13,369.49,4917.0,367.7874,368.0861,367.5186,367.877,4917.0
2025-03-14 12:45:00,369.59,370.22,369.15,369.96,6843.0,367.9766,368.6038,367.5385,368.345,6843.0
2025-03-14 12:50:00,369.87,370.09,369.83,369.83,630.0,368.2554,368.4744,368.2155,368.2155,630.0
2025-03-14 12:55:00,369.81,369.99,369.54,369.97,2712.0,368.1956,368.3748,367.9268,368.3549,2712.0
2025-03-14 13:00:00,369.99,370.53,369.98,370.45,2123.0,368.3748,368.9125,368.3649,368.8328,2123.0
2025-03-14 13:05:00,370.5,370.79,370.12,370.79,919.0,368.8826,369.1714,368.5043,369.1714,919.0
2025-03-14 13:10:00,370.54,370.55,370.14,370.42,1744.0,368.9224,368.9324,368.5242,368.803,1744.0
2025-03-14 13:15:00,370.44,370.73,370.31,370.45,1555.0,368.8229,369.1116,368.6935,368.8328,1555.0
2025-03-14 13:20:00,370.46,370.65,370.26,370.56,2865.0,368.8428,369.032,368.6437,368.9424,2865.0
2025-03-14 13:25:00,370.21,370.6,370.17,370.17,1075.0,368.5939,368.9822,368.5541,368.5541,1075.0
2025-03-14 13:30:00,370.58,370.65,370.4,370.4,400.0,368.9623,369.032,368.7831,368.7831,400.0
2025-03-14 13:35:00,370.41,370.45,370.07,370.21,1771.0,368.793,368.8328,368.4545,368.5939,1771.0
2025-03-14 13:40:00,370.48,370.48,369.96,370.0,1398.0,368.8627,368.8627,368.345,368.3848,1398.0
2025-03-14 13:45:00,370.02,370.21,369.95,370.21,520.0,368.4047,368.5939,368.335,368.5939,520.0
2025-03-14 13:50:00,370.21,370.41,370.18,370.41,521.0,368.5939,368.793,368.564,368.793,521.0
2025-03-14 13:55:00,370.48,370.48,369.97,369.98,1417.0,368.8627,368.8627,368.3549,368.3649,1417.0
2025-03-14 14:00:00,369.98,370.38,369.97,370.35,1374.0,368.3649,368.7631,368.3549,368.7333,1374.0
2025-03-14 14:05:00,370.34,370.49,370.0,370.0,2711.0,368.7233,368.8727,368.3848,368.3848,2711.0
2025-03-14 14:10:00,370.05,370.27,369.86,370.08,795.0,368.4346,368.6536,368.2454,368.4645,795.0
2025-03-14 14:15:00,370.04,370.2,369.65,369.84,3913.0,368.4246,368.5839,368.0363,368.2255,3913.0
2025-03-14 14:20:00,369.86,369.92,369.58,369.58,1200.0,368.2454,368.3052,367.9666,367.9666,1200.0
2025-03-14 14:25:00,369.87,369.87,369.5,369.82,2599.0,368.2554,368.2554,367.887,368.2056,2599.0
2025-03-14 14:30:00,369.72,370.66,369.72,370.46,2148.0,368.106,369.0419,368.106,368.8428,2148.0
2025-03-14 14:35:00,370.4,370.48,370.08,370.47,1196.0,368.7831,368.8627,368.4645,368.8528,1196.0
2025-03-14 14:40:00,370.44,370.44,370.11,370.31,3617.0,368.8229,368.8229,368.4943,368.6935,3617.0
2025-03-14 14:45:00,370.33,370.35,370.2,370.35,1049.0,368.7134,368.7333,368.5839,368.7333,1049.0
2025-03-14 14:50:00,370.39,370.39,369.54,369.54,6882.0,368.7731,368.7731,367.9268,367.9268,6882.0
2025-03-14 14:55:00,369.15,369.58,368.86,369.52,11231.0,367.5385,367.9666,367.2498,367.9069,11231.0
2025-03-14 15:00:00,369.48,369.71,369.32,369.71,1306.0,367.8671,368.0961,367.7078,368.0961,1306.0
2025-03-14 15:05:00,369.88,370.06,369.58,369.99,3257.0,368.2653,368.4445,367.9666,368.3748,3257.0
2025-03-14 15:10:00,369.98,370.45,369.9,370.22,2700.0,368.3649,368.8328,368.2852,368.6038,2700.0
2025-03-14 15:15:00,370.2,370.45,369.47,369.56,3913.0,368.5839,368.8328,367.8571,367.9467,3913.0
2025-03-14 15:20:00,369.56,369.85,369.4,369.64,3589.0,367.9467,368.2355,367.7874,368.0264,3589.0
2025-03-14 15:25:00,369.72,369.8,369.54,369.75,4180.0,368.106,368.1857,367.9268,368.1359,4180.0
2025-03-14 15:30:00,369.75,370.17,369.74,370.17,3824.0,368.1359,368.5541,368.1259,368.5541,3824.0
2025-03-14 15:35:00,370.12,370.31,369.67,369.93,6261.0,368.5043,368.6935,368.0562,368.3151,6261.0
2025-03-14 15:40:00,369.88,370.45,369.75,370.45,4962.0,368.2653,368.8328,368.1359,368.8328,4962.0
2025-03-14 15:45:00,370.43,370.47,369.75,370.2,6618.0,368.8129,368.8528,368.1359,368.5839,6618.0
2025-03-14 15:50:00,370.48,371.04,370.16,371.01,19713.0,368.8627,369.4203,368.5441,369.3904,19713.0
2025-03-14 15:55:00,370.98,371.34,369.42,369.69,115897.0,369.3605,369.719,367.8073,368.0762,115897.0
2025-03-17 09:30:00,368.09,369.75,368.0,369.11,15915.0,366.4831,368.1359,366.3935,367.4987,15915.0
2025-03-17 09:35:00,370.04,370.98,370.03,370.78,3181.0,368.4246,369.3605,368.4147,369.1614,3181.0
2025-03-17 09:40:00,370.35,371.07,370.01,370.57,7565.0,368.7333,369.4501,368.3948,368.9523,7565.0
2025-03-17 09:45:00,370.57,370.83,370.14,370.36,4039.0,368.9523,369.2112,368.5242,368.7432,4039.0
2025-03-17 09:50:00,370.5,371.3,369.89,370.97,12378.0,368.8826,369.6791,368.2753,369.3506,12378.0
2025-03-17 09:55:00,370.98,371.19,370.73,370.98,1161.0,369.3605,369.5696,369.1116,369.3605,1161.0
2025-03-17 10:00:00,370.76,371.43,370.23,370.24,8840.0,369.1415,369.8086,368.6138,368.6238,8840.0
2025-03-17 10:05:00,370.42,371.0,370.0,371.0,2604.0,368.803,369.3804,368.3848,369.3804,2604.0
2025-03-17 10:10:00,371.0,371.59,370.88,371.47,3614.0,369.3804,369.9679,369.261,369.8484,3614.0
2025-03-17 10:15:00,371.53,371.89,370.82,370.83,5912.0,369.9081,370.2666,369.2012,369.2112,5912.0
2025-03-17 10:20:00,370.75,371.99,370.73,371.99,6501.0,369.1315,370.3661,369.1116,370.3661,6501.0
2025-03-17 10:25:00,371.67,371.94,371.65,371.88,2230.0,370.0475,370.3163,370.0276,370.2566,2230.0
2025-03-17 10:30:00,371.88,372.18,371.66,372.12,5814.0,370.2566,370.5553,370.0376,370.4955,5814.0
2025-03-17 10:35:00,372.29,372.52,371.9,372.32,2301.0,370.6648,370.8938,370.2765,370.6947,2301.0
2025-03-17 10:40:00,372.38,372.52,372.03,372.33,3302.0,370.7544,370.8938,370.4059,370.7046,3302.0
2025-03-17 10:45:00,372.98,372.98,372.57,372.68,2000.0,371.3518,371.3518,370.9436,371.0531,2000.0
2025-03-17 10:50:00,372.98,372.98,372.44,372.58,5759.0,371.3518,371.3518,370.8142,370.9535,5759.0
2025-03-17 10:55:00,372.58,372.58,371.83,372.06,15326.0,370.9535,370.9535,370.2068,370.4358,15326.0
2025-03-17 11:00:00,372.24,373.15,372.24,372.83,4411.0,370.615,371.5211,370.615,371.2024,4411.0
2025-03-17 11:05:00,372.72,372.81,372.43,372.68,1377.0,371.0929,371.1825,370.8042,371.0531,1377.0
2025-03-17 11:10:00,372.77,373.34,372.59,373.16,1777.0,371.1427,371.7102,370.9635,371.531,1777.0
2025-03-17 11:15:00,373.38,373.83,373.38,373.83,941.0,371.75,372.1981,371.75,372.1981,941.0
2025-03-17 11:20:00,373.59,373.97,373.58,373.74,3782.0,371.9591,372.3375,371.9492,372.1085,3782.0
2025-03-17 11:25:00,373.82,373.85,372.43,372.43,6735.0,372.1881,372.218,370.8042,370.8042,6735.0
2025-03-17 11:30:00,372.38,372.38,371.73,371.73,1304.0,370.7544,370.7544,370.1073,370.1073,1304.0
2025-03-17 11:35:00,371.69,371.77,371.4,371.77,2360.0,370.0674,370.1471,369.7787,370.1471,2360.0
2025-03-17 11:40:00,371.8,372.02,371.6,371.83,1235.0,370.1769,370.396,369.9778,370.2068,1235.0
2025-03-17 11:45:00,371.83,372.58,371.83,372.51,7704.0,370.2068,370.9535,370.2068,370.8838,7704.0
2025-03-17 11:50:00,372.51,372.6,372.37,372.52,2903.0,370.8838,370.9735,370.7445,370.8938,2903.0
2025-03-17 11:55:00,372.55,372.8,372.18,372.25,7289.0,370.9237,371.1726,370.5553,370.625,7289.0
2025-03-17 12:00:00,372.29,372.74,372.18,372.42,3429.0,370.6648,371.1128,370.5553,370.7942,3429.0
2025-03-17 12:05:00,372.64,373.01,372.64,372.92,1982.0,371.0133,371.3817,371.0133,371.2921,1982.0
2025-03-17 12:10:00,373.11,373.18,372.83,372.98,3312.0,371.4812,371.5509,371.2024,371.3518,3312.0
2025-03-17 12:15:00,373.0,373.0,372.27,372.44,5124.0,371.3717,371.3717,370.6449,370.8142,5124.0
2025-03-17 12:20:00,372.26,372.32,372.06,372.17,2827.0,370.6349,370.6947,370.4358,370.5453,2827.0
2025-03-17 12:25:00,372.19,372.29,372.01,372.01,2327.0,370.5652,370.6648,370.386,370.386,2327.0
2025-03-17 12:30:00,372.01,372.44,371.8,372.41,4285.0,370.386,370.8142,370.1769,370.7843,4285.0
2025-03-17 12:35:00,372.58,372.85,372.5,372.85,1976.0,370.9535,371.2224,370.8739,371.2224,1976.0
2025-03-17 12:40:00,372.6,372.63,371.94,372.27,6450.0,370.9735,371.0033,370.3163,370.6449,6450.0
2025-03-17 12:45:00,372.28,372.49,372.06,372.48,1689.0,370.6549,370.8639,370.4358,370.854,1689.0
2025-03-17 12:50:00,372.68,372.74,372.68,372.74,618.0,371.0531,371.1128,371.0531,371.1128,618.0
2025-03-17 12:55:00,372.76,373.28,372.76,373.01,1285.0,371.1328,371.6505,371.1328,371.3817,1285.0
2025-03-17 13:00:00,373.24,373.24,372.87,372.99,4429.0,371.6107,371.6107,371.2423,371.3618,4429.0
2025-03-17 13:05:00,373.18,373.7,373.13,373.56,1670.0,371.5509,372.0687,371.5011,371.9293,1670.0
2025-03-17 13:10:00,373.89,373.94,373.59,373.64,4651.0,372.2578,372.3076,371.9591,372.0089,4651.0
2025-03-17 13:15:00,373.67,373.84,373.58,373.68,1923.0,372.0388,372.208,371.9492,372.0487,1923.0
2025-03-17 13:20:00,373.7,374.09,373.49,373.85,4471.0,372.0687,372.4569,371.8596,372.218,4471.0
2025-03-17 13:25:00,373.84,374.17,373.68,373.75,5446.0,372.208,372.5366,372.0487,372.1184,5446.0
2025-03-17 13:30:00,373.75,373.89,373.7,373.81,3361.0,372.1184,372.2578,372.0687,372.1782,3361.0
2025-03-17 13:35:00,374.01,374.4,374.01,374.35,2054.0,372.3773,372.7656,372.3773,372.7158,2054.0
2025-03-17 13:40:00,374.29,374.5,374.27,374.35,3435.0,372.6561,372.8652,372.6362,372.7158,3435.0
2025-03-17 13:45:00,374.39,374.68,374.34,374.67,5015.0,372.7556,373.0444,372.7059,373.0344,5015.0
2025-03-17 13:50:00,374.67,375.0,374.49,374.87,5220.0,373.0344,373.363,372.8552,373.2335,5220.0
2025-03-17 13:55:00,374.87,374.9,374.45,374.45,2130.0,373.2335,373.2634,372.8154,372.8154,2130.0
2025-03-17 14:00:00,374.7,375.39,374.52,375.08,7301.0,373.0643,373.7513,372.8851,373.4426,7301.0
2025-03-17 14:05:00,375.08,375.09,375.04,375.09,1101.0,373.4426,373.4526,373.4028,373.4526,1101.0
2025-03-17 14:10:00,374.93,375.65,374.93,375.57,3608.0,373.2933,374.0101,373.2933,373.9305,3608.0
2025-03-17 14:15:00,375.65,375.8,375.44,375.44,3950.0,374.0101,374.1595,373.8011,373.8011,3950.0
2025-03-17 14:20:00,375.36,375.76,375.11,375.75,3675.0,373.7214,374.1197,373.4725,374.1097,3675.0
2025-03-17 14:25:00,375.52,375.64,375.34,375.44,3042.0,373.8807,374.0002,373.7015,373.8011,3042.0
2025-03-17 14:30:00,375.47,375.76,375.37,375.62,3439.0,373.8309,374.1197,373.7314,373.9803,3439.0
2025-03-17 14:35:00,375.47,375.83,375.46,375.79,2585.0,373.8309,374.1894,373.821,374.1495,2585.0
2025-03-17 14:40:00,375.84,375.93,375.65,375.93,3366.0,374.1993,374.2889,374.0101,374.2889,3366.0
2025-03-17 14:45:00,375.9,376.24,375.79,376.17,3546.0,374.259,374.5976,374.1495,374.5279,3546.0
2025-03-17 14:50:00,376.04,376.69,376.01,376.32,12266.0,374.3984,375.0456,374.3686,374.6772,12266.0
2025-03-17 14:55:00,376.36,376.37,375.91,375.92,4122.0,374.717,374.727,374.269,374.279,4122.0
2025-03-17 15:00:00,375.78,375.78,375.14,375.43,5571.0,374.1396,374.1396,373.5024,373.7911,5571.0
2025-03-17 15:05:00,375.42,375.5,374.95,374.99,9828.0,373.7811,373.8608,373.3132,373.353,9828.0
2025-03-17 15:10:00,375.01,375.05,374.63,374.85,7722.0,373.3729,373.4128,372.9946,373.2136,7722.0
2025-03-17 15:15:00,374.8,375.1,374.66,375.1,3850.0,373.1639,373.4625,373.0245,373.4625,3850.0
2025-03-17 15:20:00,375.1,375.36,374.94,375.21,5899.0,373.4625,373.7214,373.3032,373.5721,5899.0
2025-03-17 15:25:00,375.22,375.58,375.06,375.07,18661.0,373.582,373.9404,373.4227,373.4327,18661.0
2025-03-17 15:30:00,375.0,375.58,375.0,375.06,5547.0,373.363,373.9404,373.363,373.4227,5547.0
2025-03-17 15:35:00,375.03,375.33,374.81,375.27,6338.0,373.3928,373.6915,373.1738,373.6318,6338.0
2025-03-17 15:40:00,375.28,375.64,375.2,375.63,6604.0,373.6418,374.0002,373.5621,373.9902,6604.0
2025-03-17 15:45:00,375.65,375.65,374.76,374.88,16749.0,374.0101,374.0101,373.124,373.2435,16749.0
2025-03-17 15:50:00,374.77,375.09,374.15,374.81,15742.0,373.134,373.4526,372.5167,373.1738,15742.0
2025-03-17 15:55:00,374.81,374.89,373.23,373.61,94319.0,373.1738,373.2535,371.6007,371.979,94319.0
2025-03-18 09:30:00,374.0,374.25,373.49,373.75,36273.0,372.3673,372.6163,371.8596,372.1184,36273.0
2025-03-18 09:35:00,374.0,375.67,373.98,375.06,16750.0,372.3673,374.0301,372.3474,373.4227,16750.0
2025-03-18 09:40:00,375.25,376.72,375.2,375.42,15287.0,373.6119,375.0755,373.5621,373.7811,15287.0
2025-03-18 09:45:00,375.15,375.15,373.48,374.43,14700.0,373.5123,373.5123,371.8496,372.7955,14700.0
2025-03-18 09:50:00,373.92,374.74,373.89,374.21,6602.0,372.2877,373.1041,372.2578,372.5764,6602.0
2025-03-18 09:55:00,374.21,375.01,374.2,374.46,2955.0,372.5764,373.3729,372.5665,372.8253,2955.0
2025-03-18 10:00:00,374.49,374.49,373.74,373.94,29795.0,372.8552,372.8552,372.1085,372.3076,29795.0
2025-03-18 10:05:00,374.22,374.61,374.0,374.01,5019.0,372.5864,372.9747,372.3673,372.3773,5019.0
2025-03-18 10:10:00,374.26,374.61,374.16,374.61,500.0,372.6262,372.9747,372.5266,372.9747,500.0
2025-03-18 10:15:00,374.61,374.76,374.35,374.63,6428.0,372.9747,373.124,372.7158,372.9946,6428.0
2025-03-18 10:20:00,374.63,375.11,374.55,374.93,2421.0,372.9946,373.4725,372.9149,373.2933,2421.0
2025-03-18 10:25:00,375.22,375.33,374.67,374.68,2498.0,373.582,373.6915,373.0344,373.0444,2498.0
2025-03-18 10:30:00,374.79,374.79,374.54,374.61,2710.0,373.1539,373.1539,372.905,372.9747,2710.0
2025-03-18 10:35:00,374.69,375.38,374.43,374.82,5319.0,373.0543,373.7413,372.7955,373.1838,5319.0
2025-03-18 10:40:00,375.16,375.39,374.45,374.5,11494.0,373.5223,373.7513,372.8154,372.8652,11494.0
2025-03-18 10:45:00,374.68,374.69,374.22,374.54,6858.0,373.0444,373.0543,372.5864,372.905,6858.0
2025-03-18 10:50:00,374.56,375.23,374.56,375.12,1871.0,372.9249,373.592,372.9249,373.4825,1871.0
2025-03-18 10:55:00,375.14,375.48,374.5,374.62,8733.0,373.5024,373.8409,372.8652,372.9846,8733.0
2025-03-18 11:00:00,374.62,374.62,374.04,374.26,2969.0,372.9846,372.9846,372.4072,372.6262,2969.0
2025-03-18 11:05:00,374.52,374.52,374.04,374.22,3076.0,372.8851,372.8851,372.4072,372.5864,3076.0
2025-03-18 11:10:00,374.3,374.39,374.25,374.38,3218.0,372.666,372.7556,372.6163,372.7457,3218.0
2025-03-18 11:15:00,374.36,374.36,373.65,374.12,5522.0,372.7258,372.7258,372.0189,372.4868,5522.0
2025-03-18 11:20:00,374.12,374.21,372.77,372.98,28097.0,372.4868,372.5764,371.1427,371.3518,28097.0
2025-03-18 11:25:00,372.78,373.5,372.78,373.5,3625.0,371.1527,371.8695,371.1527,371.8695,3625.0
2025-03-18 11:30:00,373.46,373.52,372.99,373.45,7730.0,371.8297,371.8894,371.3618,371.8197,7730.0
2025-03-18 11:35:00,373.26,373.88,373.26,373.86,3429.0,371.6306,372.2479,371.6306,372.228,3429.0
2025-03-18 11:40:00,374.08,374.2,373.73,373.79,3643.0,372.447,372.5665,372.0985,372.1583,3643.0
2025-03-18 11:45:00,373.78,373.78,373.44,373.47,5898.0,372.1483,372.1483,371.8098,371.8397,5898.0
2025-03-18 11:50:00,373.4,373.55,372.89,372.94,8720.0,371.77,371.9193,371.2622,371.312,8720.0
2025-03-18 11:55:00,372.92,373.25,372.88,373.25,4789.0,371.2921,371.6206,371.2522,371.6206,4789.0
2025-03-18 12:00:00,373.08,373.7,373.01,373.52,4307.0,371.4514,372.0687,371.3817,371.8894,4307.0
2025-03-18 12:05:00,373.51,373.51,372.92,372.99,8866.0,371.8795,371.8795,371.2921,371.3618,8866.0
2025-03-18 12:10:00,373.12,373.52,373.12,373.43,1100.0,371.4912,371.8894,371.4912,371.7998,1100.0
2025-03-18 12:15:00,373.62,374.02,373.4,373.41,6479.0,371.989,372.3873,371.77,371.7799,6479.0
2025-03-18 12:20:00,373.43,373.62,373.31,373.5,5547.0,371.7998,371.989,371.6804,371.8695,5547.0
2025-03-18 12:25:00,373.5,373.92,373.5,373.85,3853.0,371.8695,372.2877,371.8695,372.218,3853.0
2025-03-18 12:30:00,373.95,374.56,373.95,374.29,1332.0,372.3176,372.9249,372.3176,372.6561,1332.0
2025-03-18 12:35:00,374.55,374.7,374.02,374.7,10788.0,372.9149,373.0643,372.3873,373.0643,10788.0
2025-03-18 12:40:00,374.67,374.79,373.9,373.91,11688.0,373.0344,373.1539,372.2678,372.2777,11688.0
2025-03-18 12:45:00,374.1,374.13,373.81,373.96,2157.0,372.4669,372.4968,372.1782,372.3275,2157.0
2025-03-18 12:50:00,373.96,373.96,373.44,373.95,4370.0,372.3275,372.3275,371.8098,372.3176,4370.0
2025-03-18 12:55:00,374.09,374.39,373.94,374.22,2769.0,372.4569,372.7556,372.3076,372.5864,2769.0
2025-03-18 13:00:00,374.22,374.46,373.68,373.8,6823.0,372.5864,372.8253,372.0487,372.1682,6823.0
2025-03-18 13:05:00,373.83,373.83,372.9,372.96,3125.0,372.1981,372.1981,371.2721,371.3319,3125.0
2025-03-18 13:10:00,372.9,373.65,372.9,373.65,1777.0,371.2721,372.0189,371.2721,372.0189,1777.0
2025-03-18 13:15:00,373.43,373.76,372.97,373.08,5793.0,371.7998,372.1284,371.3418,371.4514,5793.0
2025-03-18 13:20:00,373.3,373.95,373.23,373.95,6665.0,371.6704,372.3176,371.6007,372.3176,6665.0
2025-03-18 13:25:00,373.74,373.95,373.48,373.79,3750.0,372.1085,372.3176,371.8496,372.1583,3750.0
2025-03-18 13:30:00,373.59,374.09,373.59,373.8,2722.0,371.9591,372.4569,371.9591,372.1682,2722.0
2025-03-18 13:35:00,374.08,374.38,374.08,374.26,4244.0,372.447,372.7457,372.447,372.6262,4244.0
2025-03-18 13:40:00,374.05,374.25,373.84,374.03,3374.0,372.4171,372.6163,372.208,372.3972,3374.0
2025-03-18 13:45:00,373.81,374.34,373.81,374.19,2893.0,372.1782,372.7059,372.1782,372.5565,2893.0
2025-03-18 13:50:00,374.19,374.25,374.09,374.18,2012.0,372.5565,372.6163,372.4569,372.5466,2012.0
2025-03-18 13:55:00,374.18,374.32,373.85,374.16,6200.0,372.5466,372.6859,372.218,372.5266,6200.0
2025-03-18 14:00:00,374.24,374.38,373.84,373.9,15178.0,372.6063,372.7457,372.208,372.2678,15178.0
2025-03-18 14:05:00,373.94,374.23,373.94,374.17,3390.0,372.3076,372.5963,372.3076,372.5366,3390.0
2025-03-18 14:10:00,374.17,374.31,374.02,374.31,6445.0,372.5366,372.676,372.3873,372.676,6445.0
2025-03-18 14:15:00,374.3,374.85,374.3,374.85,1710.0,372.666,373.2136,372.666,373.2136,1710.0
2025-03-18 14:20:00,374.9,375.48,374.74,375.31,3147.0,373.2634,373.8409,373.1041,373.6716,3147.0
2025-03-18 14:25:00,375.38,376.0,374.58,374.58,24073.0,373.7413,374.3586,372.9448,372.9448,24073.0
2025-03-18 14:30:00,374.88,375.12,374.86,374.95,3141.0,373.2435,373.4825,373.2236,373.3132,3141.0
2025-03-18 14:35:00,375.21,375.64,375.05,375.05,4761.0,373.5721,374.0002,373.4128,373.4128,4761.0
2025-03-18 14:40:00,375.04,375.2,374.8,374.8,4677.0,373.4028,373.5621,373.1639,373.1639,4677.0
2025-03-18 14:45:00,374.81,375.31,374.8,375.16,2478.0,373.1738,373.6716,373.1639,373.5223,2478.0
2025-03-18 14:50:00,375.21,375.38,375.05,375.27,6343.0,373.5721,373.7413,373.4128,373.6318,6343.0
2025-03-18 14:55:00,375.07,375.26,374.91,375.04,3291.0,373.4327,373.6218,373.2734,373.4028,3291.0
2025-03-18 15:00:00,374.87,375.0,374.66,374.73,3795.0,373.2335,373.363,373.0245,373.0942,3795.0
2025-03-18 15:05:00,374.58,374.74,374.52,374.74,6002.0,372.9448,373.1041,372.8851,373.1041,6002.0
2025-03-18 15:10:00,374.75,375.02,374.6,375.02,3341.0,373.1141,373.3829,372.9647,373.3829,3341.0
2025-03-18 15:15:00,375.11,375.8,374.98,375.66,3487.0,373.4725,374.1595,373.3431,374.0201,3487.0
2025-03-18 15:20:00,375.52,375.71,375.43,375.44,6858.0,373.8807,374.0699,373.7911,373.8011,6858.0
2025-03-18 15:25:00,375.56,375.65,375.23,375.48,7012.0,373.9205,374.0101,373.592,373.8409,7012.0
2025-03-18 15:30:00,375.56,375.8,375.49,375.76,5346.0,373.9205,374.1595,373.8508,374.1197,5346.0
2025-03-18 15:35:00,375.64,375.71,375.27,375.5,8210.0,374.0002,374.0699,373.6318,373.8608,8210.0
2025-03-18 15:40:00,375.5,376.09,375.5,375.97,4304.0,373.8608,374.4482,373.8608,374.3287,4304.0
2025-03-18 15:45:00,376.02,376.11,375.31,375.71,14434.0,374.3785,374.4681,373.6716,374.0699,14434.0
2025-03-18 15:50:00,375.43,376.31,375.38,376.31,17878.0,373.7911,374.6673,373.7413,374.6673,17878.0
2025-03-18 15:55:00,376.33,376.33,375.71,376.08,91536.0,374.6872,374.6872,374.0699,374.4383,91536.0
2025-03-19 09:30:00,376.88,376.88,375.91,376.19,18078.0,375.2348,375.2348,374.269,374.5478,18078.0
2025-03-19 09:35:00,375.48,376.54,375.0,375.0,2586.0,373.8409,374.8963,373.363,373.363,2586.0
2025-03-19 09:40:00,376.65,377.16,374.61,375.75,19961.0,375.0058,375.5135,372.9747,374.1097,19961.0
2025-03-19 09:45:00,375.15,376.71,375.15,375.95,2971.0,373.5123,375.0655,373.5123,374.3088,2971.0
2025-03-19 09:50:00,376.23,377.16,376.23,377.16,1451.0,374.5876,375.5135,374.5876,375.5135,1451.0
2025-03-19 09:55:00,377.2,377.73,377.0,377.13,2594.0,375.5534,376.0811,375.3542,375.4837,2594.0
2025-03-19 10:00:00,377.22,377.76,376.64,377.76,2520.0,375.5733,376.1109,374.9958,376.1109,2520.0
2025-03-19 10:05:00,376.89,378.99,376.89,378.99,11153.0,375.2447,377.3356,375.2447,377.3356,11153.0
2025-03-19 10:10:00,378.88,378.88,378.01,378.04,5317.0,377.226,377.226,376.3598,376.3897,5317.0
2025-03-19 10:15:00,378.33,378.33,377.55,377.81,5702.0,376.6784,376.6784,375.9018,376.1607,5702.0
2025-03-19 10:20:00,377.71,378.16,377.23,377.43,3039.0,376.0611,376.5092,375.5832,375.7824,3039.0
2025-03-19 10:25:00,377.3,377.48,376.72,376.96,4369.0,375.6529,375.8322,375.0755,375.3144,4369.0
2025-03-19 10:30:00,376.98,377.3,376.78,377.3,5557.0,375.3343,375.6529,375.1352,375.6529,5557.0
2025-03-19 10:35:00,377.37,377.5,376.78,377.5,14707.0,375.7226,375.8521,375.1352,375.8521,14707.0
2025-03-19 10:40:00,377.51,378.02,377.51,377.95,3485.0,375.862,376.3698,375.862,376.3001,3485.0
2025-03-19 10:45:00,377.75,378.11,377.63,377.81,5025.0,376.101,376.4594,375.9815,376.1607,5025.0
2025-03-19 10:50:00,377.77,377.77,377.24,377.24,3970.0,376.1209,376.1209,375.5932,375.5932,3970.0
2025-03-19 10:55:00,377.21,377.54,376.82,376.83,9183.0,375.5633,375.8919,375.175,375.185,9183.0
2025-03-19 11:00:00,376.83,377.12,376.81,377.0,6143.0,375.185,375.4737,375.1651,375.3542,6143.0
2025-03-19 11:05:00,377.02,377.42,376.9,377.42,5602.0,375.3742,375.7724,375.2547,375.7724,5602.0
2025-03-19 11:10:00,377.43,377.69,377.15,377.5,3249.0,375.7824,376.0412,375.5036,375.8521,3249.0
2025-03-19 11:15:00,377.74,377.74,376.99,377.37,22945.0,376.091,376.091,375.3443,375.7226,22945.0
2025-03-19 11:20:00,377.35,377.91,377.25,377.63,4530.0,375.7027,376.2603,375.6032,375.9815,4530.0
2025-03-19 11:25:00,377.63,378.12,377.37,377.38,6918.0,375.9815,376.4694,375.7226,375.7326,6918.0
2025-03-19 11:30:00,377.38,377.98,377.37,377.5,7373.0,375.7326,376.33,375.7226,375.8521,7373.0
2025-03-19 11:35:00,377.5,377.79,377.37,377.65,4618.0,375.8521,376.1408,375.7226,376.0014,4618.0
2025-03-19 11:40:00,377.91,377.92,377.5,377.73,1851.0,376.2603,376.2702,375.8521,376.0811,1851.0
2025-03-19 11:45:00,377.73,377.99,377.58,377.87,4153.0,376.0811,376.3399,375.9317,376.2204,4153.0
2025-03-19 11:50:00,378.12,378.36,378.0,378.18,9667.0,376.4694,376.7083,376.3499,376.5291,9667.0
2025-03-19 11:55:00,378.18,378.2,377.82,377.84,5590.0,376.5291,376.549,376.1707,376.1906,5590.0
2025-03-19 12:00:00,377.81,378.02,377.73,377.74,3523.0,376.1607,376.3698,376.0811,376.091,3523.0
2025-03-19 12:05:00,377.9,378.09,377.74,377.87,10261.0,376.2503,376.4395,376.091,376.2204,10261.0
2025-03-19 12:10:00,377.92,378.07,377.3,377.3,12063.0,376.2702,376.4196,375.6529,375.6529,12063.0
2025-03-19 12:15:00,377.35,377.79,377.19,377.79,7021.0,375.7027,376.1408,375.5434,376.1408,7021.0
2025-03-19 12:20:00,377.47,377.87,377.46,377.69,2784.0,375.8222,376.2204,375.8122,376.0412,2784.0
2025-03-19 12:25:00,377.9,378.08,377.9,378.0,3433.0,376.2503,376.4295,376.2503,376.3499,3433.0
2025-03-19 12:30:00,377.92,378.12,377.68,377.88,4265.0,376.2702,376.4694,376.0313,376.2304,4265.0
2025-03-19 12:35:00,377.81,377.9,377.73,377.84,2016.0,376.1607,376.2503,376.0811,376.1906,2016.0
2025-03-19 12:40:00,377.71,377.76,377.55,377.69,2321.0,376.0611,376.1109,375.9018,376.0412,2321.0
2025-03-19 12:45:00,377.82,377.96,377.75,377.87,2800.0,376.1707,376.3101,376.101,376.2204,2800.0
2025-03-19 12:50:00,377.73,378.07,377.57,378.07,5521.0,376.0811,376.4196,375.9218,376.4196,5521.0
2025-03-19 12:55:00,377.77,377.77,377.16,377.23,3836.0,376.1209,376.1209,375.5135,375.5832,3836.0
2025-03-19 13:00:00,377.28,377.36,376.92,376.92,8202.0,375.633,375.7127,375.2746,375.2746,8202.0
2025-03-19 13:05:00,376.92,377.02,376.61,376.95,4885.0,375.2746,375.3742,374.9659,375.3045,4885.0
2025-03-19 13:10:00,376.92,377.14,376.82,376.91,8491.0,375.2746,375.4936,375.175,375.2646,8491.0
2025-03-19 13:15:00,376.91,376.92,376.64,376.92,9844.0,375.2646,375.2746,374.9958,375.2746,9844.0
2025-03-19 13:20:00,376.79,376.92,376.49,376.62,7717.0,375.1452,375.2746,374.8465,374.9759,7717.0
2025-03-19 13:25:00,376.62,376.79,376.48,376.7,4865.0,374.9759,375.1452,374.8365,375.0556,4865.0
2025-03-19 13:30:00,376.61,376.61,376.31,376.31,8371.0,374.9659,374.9659,374.6673,374.6673,8371.0
2025-03-19 13:35:00,376.31,376.36,375.84,376.16,7211.0,374.6673,374.717,374.1993,374.5179,7211.0
2025-03-19 13:40:00,376.24,376.28,375.76,375.76,2305.0,374.5976,374.6374,374.1197,374.1197,2305.0
2025-03-19 13:45:00,375.55,375.55,375.27,375.5,2035.0,373.9106,373.9106,373.6318,373.8608,2035.0
2025-03-19 13:50:00,375.5,375.75,375.27,375.59,1947.0,373.8608,374.1097,373.6318,373.9504,1947.0
2025-03-19 13:55:00,375.46,375.91,375.45,375.45,2442.0,373.821,374.269,373.811,373.811,2442.0
2025-03-19 14:00:00,375.43,376.8,375.18,376.28,8454.0,373.7911,375.1551,373.5422,374.6374,8454.0
2025-03-19 14:05:00,376.32,376.34,375.62,376.24,6234.0,374.6772,374.6971,373.9803,374.5976,6234.0
2025-03-19 14:10:00,376.83,377.14,376.53,376.78,5642.0,375.185,375.4936,374.8863,375.1352,5642.0
2025-03-19 14:15:00,376.97,377.18,376.77,377.03,2324.0,375.3244,375.5335,375.1253,375.3841,2324.0
2025-03-19 14:20:00,376.93,376.93,376.05,376.48,4111.0,375.2846,375.2846,374.4084,374.8365,4111.0
2025-03-19 14:25:00,376.66,376.68,375.97,375.98,4210.0,375.0157,375.0356,374.3287,374.3387,4210.0
2025-03-19 14:30:00,376.39,377.63,376.39,377.21,9632.0,374.7469,375.9815,374.7469,375.5633,9632.0
2025-03-19 14:35:00,377.29,377.5,376.73,377.03,4248.0,375.643,375.8521,375.0854,375.3841,4248.0
2025-03-19 14:40:00,377.03,377.62,376.56,377.62,6826.0,375.3841,375.9715,374.9162,375.9715,6826.0
2025-03-19 14:45:00,377.7,377.79,377.28,377.68,3262.0,376.0512,376.1408,375.633,376.0313,3262.0
2025-03-19 14:50:00,377.59,378.39,377.5,378.01,4928.0,375.9417,376.7382,375.8521,376.3598,4928.0
2025-03-19 14:55:00,378.13,379.52,378.13,378.81,11391.0,376.4793,377.8632,376.4793,377.1563,11391.0
2025-03-19 15:00:00,378.74,379.12,378.66,378.99,9193.0,377.0867,377.465,377.007,377.3356,9193.0
2025-03-19 15:05:00,378.92,380.13,378.92,380.13,11328.0,377.2659,378.4706,377.2659,378.4706,11328.0
2025-03-19 15:10:00,380.33,380.89,379.92,380.39,23447.0,378.6697,379.2273,378.2615,378.7294,23447.0
2025-03-19 15:15:00,380.62,380.62,379.78,380.08,7107.0,378.9584,378.9584,378.1221,378.4208,7107.0
2025-03-19 15:20:00,380.03,380.13,378.8,379.04,13228.0,378.371,378.4706,377.1464,377.3853,13228.0
2025-03-19 15:25:00,379.2,379.27,378.07,378.71,7792.0,377.5446,377.6143,376.4196,377.0568,7792.0
2025-03-19 15:30:00,378.57,379.72,378.35,379.71,5449.0,376.9174,378.0624,376.6984,378.0524,5449.0
2025-03-19 15:35:00,379.44,379.79,378.87,379.32,7349.0,377.7836,378.1321,377.2161,377.6641,7349.0
2025-03-19 15:40:00,379.18,379.81,379.06,379.77,7598.0,377.5247,378.152,377.4053,378.1122,7598.0
2025-03-19 15:45:00,379.7,379.92,378.99,379.19,13451.0,378.0425,378.2615,377.3356,377.5347,13451.0
2025-03-19 15:50:00,379.46,379.46,377.85,378.58,23590.0,377.8035,377.8035,376.2005,376.9273,23590.0
2025-03-19 15:55:00,378.58,378.74,377.89,377.95,66198.0,376.9273,377.0867,376.2404,376.3001,66198.0
2025-03-20 09:30:00,377.5,377.5,375.84,376.0,19306.0,375.8521,375.8521,374.1993,374.3586,19306.0
2025-03-20 09:35:00,376.56,376.64,374.83,375.41,2640.0,374.9162,374.9958,373.1937,373.7712,2640.0
2025-03-20 09:40:00,375.17,376.83,374.95,376.82,3454.0,373.5322,375.185,373.3132,375.175,3454.0
2025-03-20 09:45:00,375.57,377.16,375.57,377.16,7597.0,373.9305,375.5135,373.9305,375.5135,7597.0
2025-03-20 09:50:00,376.52,377.29,376.51,376.78,3600.0,374.8763,375.643,374.8664,375.1352,3600.0
2025-03-20 09:55:00,376.77,377.22,376.62,377.09,4158.0,375.1253,375.5733,374.9759,375.4439,4158.0
2025-03-20 10:00:00,377.21,378.15,376.91,378.09,6618.0,375.5633,376.4992,375.2646,376.4395,6618.0
2025-03-20 10:05:00,377.74,378.13,377.27,377.56,6503.0,376.091,376.4793,375.6231,375.9118,6503.0
2025-03-20 10:10:00,377.56,377.56,376.12,376.21,5308.0,375.9118,375.9118,374.4781,374.5677,5308.0
2025-03-20 10:15:00,376.24,376.68,376.03,376.09,3361.0,374.5976,375.0356,374.3885,374.4482,3361.0
2025-03-20 10:20:00,376.09,376.55,375.64,376.05,6077.0,374.4482,374.9062,374.0002,374.4084,6077.0
2025-03-20 10:25:00,376.05,376.77,375.66,376.5,4645.0,374.4084,375.1253,374.0201,374.8564,4645.0
2025-03-20 10:30:00,376.48,376.91,376.05,376.14,8509.0,374.8365,375.2646,374.4084,374.498,8509.0
2025-03-20 10:35:00,376.24,376.3,375.88,375.98,5855.0,374.5976,374.6573,374.2391,374.3387,5855.0
2025-03-20 10:40:00,375.81,376.43,375.81,376.21,4014.0,374.1694,374.7867,374.1694,374.5677,4014.0
2025-03-20 10:45:00,376.11,376.3,375.86,376.0,2809.0,374.4681,374.6573,374.2192,374.3586,2809.0
2025-03-20 10:50:00,376.06,376.06,375.12,375.13,3911.0,374.4183,374.4183,373.4825,373.4924,3911.0
2025-03-20 10:55:00,375.08,375.28,374.77,374.88,12988.0,373.4426,373.6418,373.134,373.2435,12988.0
2025-03-20 11:00:00,374.84,376.11,374.7,376.11,6743.0,373.2037,374.4681,373.0643,374.4681,6743.0
2025-03-20 11:05:00,375.62,376.37,375.62,376.27,5010.0,373.9803,374.727,373.9803,374.6274,5010.0
2025-03-20 11:10:00,376.27,377.25,376.27,376.64,3119.0,374.6274,375.6032,374.6274,374.9958,3119.0
2025-03-20 11:15:00,376.74,376.74,375.63,375.63,4444.0,375.0954,375.0954,373.9902,373.9902,4444.0
2025-03-20 11:20:00,375.67,375.89,375.33,375.66,9453.0,374.0301,374.2491,373.6915,374.0201,9453.0
2025-03-20 11:25:00,375.92,376.92,375.61,376.78,4898.0,374.279,375.2746,373.9703,375.1352,4898.0
2025-03-20 11:30:00,376.65,376.96,376.35,376.52,4380.0,375.0058,375.3144,374.7071,374.8763,4380.0
2025-03-20 11:35:00,376.52,378.1,376.52,377.66,10622.0,374.8763,376.4494,374.8763,376.0114,10622.0
2025-03-20 11:40:00,378.01,378.27,377.87,378.26,1225.0,376.3598,376.6187,376.2204,376.6087,1225.0
2025-03-20 11:45:00,377.97,377.97,376.92,377.06,2055.0,376.32,376.32,375.2746,375.414,2055.0
2025-03-20 11:50:00,376.97,377.79,376.97,377.79,3572.0,375.3244,376.1408,375.3244,376.1408,3572.0
2025-03-20 11:55:00,377.59,377.59,377.06,377.34,1250.0,375.9417,375.9417,375.414,375.6928,1250.0
2025-03-20 12:00:00,377.25,377.25,376.6,377.08,1259.0,375.6032,375.6032,374.956,375.4339,1259.0
2025-03-20 12:05:00,376.52,377.12,376.51,376.85,3557.0,374.8763,375.4737,374.8664,375.2049,3557.0
2025-03-20 12:10:00,376.6,376.6,376.08,376.13,3692.0,374.956,374.956,374.4383,374.488,3692.0
2025-03-20 12:15:00,375.83,376.13,375.39,375.57,4939.0,374.1894,374.488,373.7513,373.9305,4939.0
2025-03-20 12:20:00,375.6,376.02,375.51,375.92,7487.0,373.9604,374.3785,373.8708,374.279,7487.0
2025-03-20 12:25:00,376.1,376.1,375.41,375.43,1754.0,374.4582,374.4582,373.7712,373.7911,1754.0
2025-03-20 12:30:00,375.36,375.69,375.36,375.56,604.0,373.7214,374.05,373.7214,373.9205,604.0
2025-03-20 12:35:00,375.29,375.87,375.26,375.28,1697.0,373.6517,374.2292,373.6218,373.6418,1697.0
2025-03-20 12:40:00,375.27,375.35,374.97,374.97,450.0,373.6318,373.7114,373.3331,373.3331,450.0
2025-03-20 12:45:00,375.0,375.46,374.69,374.69,9339.0,373.363,373.821,373.0543,373.0543,9339.0
2025-03-20 12:50:00,374.68,375.13,374.67,374.67,17768.0,373.0444,373.4924,373.0344,373.0344,17768.0
2025-03-20 12:55:00,374.79,374.79,374.34,374.35,1501.0,373.1539,373.1539,372.7059,372.7158,1501.0
2025-03-20 13:00:00,374.34,374.61,374.21,374.29,7176.0,372.7059,372.9747,372.5764,372.6561,7176.0
2025-03-20 13:05:00,374.46,374.96,374.41,374.83,3230.0,372.8253,373.3232,372.7756,373.1937,3230.0
2025-03-20 13:10:00,374.81,375.03,374.81,375.03,824.0,373.1738,373.3928,373.1738,373.3928,824.0
2025-03-20 13:15:00,374.63,374.93,374.62,374.93,758.0,372.9946,373.2933,372.9846,373.2933,758.0
2025-03-20 13:20:00,375.07,375.2,374.9,374.9,973.0,373.4327,373.5621,373.2634,373.2634,973.0
2025-03-20 13:25:00,374.49,374.59,374.03,374.1,2405.0,372.8552,372.9548,372.3972,372.4669,2405.0
2025-03-20 13:30:00,374.13,374.49,374.12,374.35,8590.0,372.4968,372.8552,372.4868,372.7158,8590.0
2025-03-20 13:35:00,374.37,374.75,374.15,374.61,3925.0,372.7357,373.1141,372.5167,372.9747,3925.0
2025-03-20 13:40:00,374.84,375.04,374.7,375.03,1276.0,373.2037,373.4028,373.0643,373.3928,1276.0
2025-03-20 13:45:00,375.04,375.59,374.98,375.46,2525.0,373.4028,373.9504,373.3431,373.821,2525.0
2025-03-20 13:50:00,375.56,375.56,374.59,374.84,2258.0,373.9205,373.9205,372.9548,373.2037,2258.0
2025-03-20 13:55:00,374.92,374.93,374.53,374.53,500.0,373.2833,373.2933,372.895,372.895,500.0
2025-03-20 14:00:00,374.51,374.51,374.29,374.3,3305.0,372.8751,372.8751,372.6561,372.666,3305.0
2025-03-20 14:05:00,374.33,374.36,374.08,374.09,658.0,372.6959,372.7258,372.447,372.4569,658.0
2025-03-20 14:10:00,374.42,374.83,374.36,374.36,1919.0,372.7855,373.1937,372.7258,372.7258,1919.0
2025-03-20 14:15:00,374.43,374.71,374.4,374.71,2822.0,372.7955,373.0742,372.7656,373.0742,2822.0
2025-03-20 14:20:00,374.32,374.62,374.21,374.29,889.0,372.6859,372.9846,372.5764,372.6561,889.0
2025-03-20 14:25:00,374.34,374.34,374.01,374.01,517.0,372.7059,372.7059,372.3773,372.3773,517.0
2025-03-20 14:30:00,373.68,373.82,373.49,373.52,3687.0,372.0487,372.1881,371.8596,371.8894,3687.0
2025-03-20 14:35:00,373.51,373.83,373.46,373.46,11160.0,371.8795,372.1981,371.8297,371.8297,11160.0
2025-03-20 14:40:00,373.54,373.76,373.31,373.63,4543.0,371.9094,372.1284,371.6804,371.999,4543.0
2025-03-20 14:45:00,373.56,374.24,373.42,374.24,2712.0,371.9293,372.6063,371.7899,372.6063,2712.0
2025-03-20 14:50:00,374.31,374.89,374.31,374.77,1319.0,372.676,373.2535,372.676,373.134,1319.0
2025-03-20 14:55:00,374.82,374.82,374.32,374.32,1092.0,373.1838,373.1838,372.6859,372.6859,1092.0
2025-03-20 15:00:00,374.23,374.37,373.8,374.11,2024.0,372.5963,372.7357,372.1682,372.4769,2024.0
2025-03-20 15:05:00,373.81,374.46,373.81,374.19,8397.0,372.1782,372.8253,372.1782,372.5565,8397.0
2025-03-20 15:10:00,374.19,374.59,374.18,374.35,2672.0,372.5565,372.9548,372.5466,372.7158,2672.0
2025-03-20 15:15:00,374.61,374.89,374.0,374.5,3418.0,372.9747,373.2535,372.3673,372.8652,3418.0
2025-03-20 15:20:00,374.6,375.1,374.6,374.72,2283.0,372.9647,373.4625,372.9647,373.0842,2283.0
2025-03-20 15:25:00,374.8,374.8,373.65,373.65,4671.0,373.1639,373.1639,372.0189,372.0189,4671.0
2025-03-20 15:30:00,373.73,374.09,373.64,373.9,54112.0,372.0985,372.4569,372.0089,372.2678,54112.0
2025-03-20 15:35:00,374.06,374.67,373.87,373.94,18978.0,372.4271,373.0344,372.2379,372.3076,18978.0
2025-03-20 15:40:00,374.17,374.67,374.16,374.67,6614.0,372.5366,373.0344,372.5266,373.0344,6614.0
2025-03-20 15:45:00,374.67,375.14,374.5,375.14,6660.0,373.0344,373.5024,372.8652,373.5024,6660.0
2025-03-20 15:50:00,375.31,375.37,374.36,374.6,14662.0,373.6716,373.7314,372.7258,372.9647,14662.0
2025-03-20 15:55:00,374.71,374.88,373.38,374.2,73003.0,373.0742,373.2435,371.75,372.5665,73003.0
2025-03-21 09:30:00,371.33,374.79,368.91,373.01,242233.0,369.709,373.1539,367.2996,371.3817,242233.0
2025-03-21 09:35:00,371.37,371.37,367.51,367.7,7979.0,369.7488,369.7488,365.9057,366.0948,7979.0
2025-03-21 09:40:00,368.12,371.33,367.31,368.81,5461.0,366.513,369.709,365.7065,367.2,5461.0
2025-03-21 09:45:00,369.37,369.37,367.84,367.87,5577.0,367.7576,367.7576,366.2342,366.2641,5577.0
2025-03-21 09:50:00,368.24,368.7,366.49,366.65,11427.0,366.6325,367.0905,364.8901,365.0494,11427.0
2025-03-21 09:55:00,366.71,367.92,366.67,367.92,3575.0,365.1092,366.3139,365.0693,366.3139,3575.0
2025-03-21 10:00:00,367.92,367.92,366.62,367.0,14879.0,366.3139,366.3139,365.0196,365.3979,14879.0
2025-03-21 10:05:00,367.11,367.41,366.72,367.36,20340.0,365.5074,365.8061,365.1191,365.7563,20340.0
2025-03-21 10:10:00,366.69,368.44,366.68,368.02,4713.0,365.0893,366.8316,365.0793,366.4134,4713.0
2025-03-21 10:15:00,367.94,367.95,367.19,367.19,688.0,366.3338,366.3438,365.5871,365.5871,688.0
2025-03-21 10:20:00,367.94,368.81,367.94,368.62,1115.0,366.3338,367.2,366.3338,367.0108,1115.0
2025-03-21 10:25:00,368.31,368.75,368.12,368.75,1100.0,366.7022,367.1403,366.513,367.1403,1100.0
2025-03-21 10:30:00,368.44,368.44,367.49,367.95,1440.0,366.8316,366.8316,365.8858,366.3438,1440.0
2025-03-21 10:35:00,367.43,367.43,367.21,367.24,729.0,365.826,365.826,365.607,365.6369,729.0
2025-03-21 10:40:00,367.3,368.06,367.3,367.63,7913.0,365.6966,366.4533,365.6966,366.0251,7913.0
2025-03-21 10:45:00,367.94,367.95,367.41,367.68,4950.0,366.3338,366.3438,365.8061,366.0749,4950.0
2025-03-21 10:50:00,367.49,368.74,367.48,368.38,5551.0,365.8858,367.1303,365.8758,366.7719,5551.0
2025-03-21 10:55:00,368.42,369.1,368.41,368.9,5308.0,366.8117,367.4887,366.8017,367.2896,5308.0
2025-03-21 11:00:00,369.29,369.29,368.89,368.89,4409.0,367.6779,367.6779,367.2796,367.2796,4409.0
2025-03-21 11:05:00,368.82,369.19,368.79,369.16,2690.0,367.21,367.5783,367.1801,367.5485,2690.0
2025-03-21 11:10:00,369.16,369.47,368.84,368.84,2012.0,367.5485,367.8571,367.2299,367.2299,2012.0
2025-03-21 11:15:00,368.78,369.47,368.67,368.78,4151.0,367.1701,367.8571,367.0606,367.1701,4151.0
2025-03-21 11:20:00,369.11,369.25,368.84,369.14,2525.0,367.4987,367.6381,367.2299,367.5286,2525.0
2025-03-21 11:25:00,369.22,369.22,368.81,368.92,1007.0,367.6082,367.6082,367.2,367.3095,1007.0
2025-03-21 11:30:00,368.92,369.62,368.9,369.44,8347.0,367.3095,368.0065,367.2896,367.8272,8347.0
2025-03-21 11:35:00,369.46,369.83,369.46,369.83,2879.0,367.8472,368.2155,367.8472,368.2155,2879.0
2025-03-21 11:40:00,369.83,370.13,369.65,369.85,10021.0,368.2155,368.5142,368.0363,368.2355,10021.0
2025-03-21 11:45:00,369.88,370.04,369.68,369.87,1960.0,368.2653,368.4246,368.0662,368.2554,1960.0
2025-03-21 11:50:00,370.06,370.06,369.36,369.87,22559.0,368.4445,368.4445,367.7476,368.2554,22559.0
2025-03-21 11:55:00,370.23,370.49,369.64,369.99,4259.0,368.6138,368.8727,368.0264,368.3748,4259.0
2025-03-21 12:00:00,369.82,370.68,369.82,370.42,5408.0,368.2056,369.0618,368.2056,368.803,5408.0
2025-03-21 12:05:00,370.65,371.12,370.61,371.11,10199.0,369.032,369.4999,368.9921,369.49,10199.0
2025-03-21 12:10:00,370.73,371.37,370.41,371.2,1542.0,369.1116,369.7488,368.793,369.5796,1542.0
2025-03-21 12:15:00,371.22,371.86,371.21,371.86,4793.0,369.5995,370.2367,369.5895,370.2367,4793.0
2025-03-21 12:20:00,371.78,372.38,371.68,372.38,3191.0,370.157,370.7544,370.0575,370.7544,3191.0
2025-03-21 12:25:00,372.47,372.53,371.7,371.7,3826.0,370.844,370.9038,370.0774,370.0774,3826.0
2025-03-21 12:30:00,371.66,372.09,371.29,371.62,8684.0,370.0376,370.4657,369.6692,369.9977,8684.0
2025-03-21 12:35:00,372.01,372.01,371.15,371.88,4182.0,370.386,370.386,369.5298,370.2566,4182.0
2025-03-21 12:40:00,371.53,371.87,371.52,371.56,1112.0,369.9081,370.2466,369.8982,369.938,1112.0
2025-03-21 12:45:00,371.56,372.25,371.56,372.13,1066.0,369.938,370.625,369.938,370.5055,1066.0
2025-03-21 12:50:00,372.09,372.32,371.75,371.76,3399.0,370.4657,370.6947,370.1272,370.1371,3399.0
2025-03-21 12:55:00,371.76,371.98,371.62,371.98,2909.0,370.1371,370.3562,369.9977,370.3562,2909.0
2025-03-21 13:00:00,371.86,372.29,371.86,372.29,2087.0,370.2367,370.6648,370.2367,370.6648,2087.0
2025-03-21 13:05:00,372.36,372.6,372.35,372.51,805.0,370.7345,370.9735,370.7245,370.8838,805.0
2025-03-21 13:10:00,372.41,372.47,372.25,372.47,2494.0,370.7843,370.844,370.625,370.844,2494.0
2025-03-21 13:15:00,372.26,372.47,372.14,372.17,2432.0,370.6349,370.844,370.5155,370.5453,2432.0
2025-03-21 13:20:00,372.17,372.41,371.91,372.41,3017.0,370.5453,370.7843,370.2865,370.7843,3017.0
2025-03-21 13:25:00,372.19,372.19,371.76,371.79,2231.0,370.5652,370.5652,370.1371,370.167,2231.0
2025-03-21 13:30:00,371.79,371.79,371.16,371.28,2900.0,370.167,370.167,369.5397,369.6592,2900.0
2025-03-21 13:35:00,371.45,371.57,371.34,371.37,3186.0,369.8285,369.948,369.719,369.7488,3186.0
2025-03-21 13:40:00,371.37,371.89,371.37,371.88,3876.0,369.7488,370.2666,369.7488,370.2566,3876.0
2025-03-21 13:45:00,371.88,371.9,371.66,371.8,5560.0,370.2566,370.2765,370.0376,370.1769,5560.0
2025-03-21 13:50:00,371.8,372.06,371.77,371.77,1929.0,370.1769,370.4358,370.1471,370.1471,1929.0
2025-03-21 13:55:00,371.77,371.77,371.15,371.15,1800.0,370.1471,370.1471,369.5298,369.5298,1800.0
2025-03-21 14:00:00,371.42,371.5,371.14,371.45,2376.0,369.7986,369.8783,369.5198,369.8285,2376.0
2025-03-21 14:05:00,371.19,371.27,371.04,371.05,1645.0,369.5696,369.6493,369.4203,369.4302,1645.0
2025-03-21 14:10:00,371.05,371.27,370.36,370.36,3234.0,369.4302,369.6493,368.7432,368.7432,3234.0
2025-03-21 14:15:00,370.36,370.69,370.35,370.69,4083.0,368.7432,369.0718,368.7333,369.0718,4083.0
2025-03-21 14:20:00,370.5,370.5,370.02,370.02,1431.0,368.8826,368.8826,368.4047,368.4047,1431.0
2025-03-21 14:25:00,369.99,370.31,369.8,369.87,3781.0,368.3748,368.6935,368.1857,368.2554,3781.0
2025-03-21 14:30:00,370.1,370.25,369.67,370.19,10140.0,368.4844,368.6337,368.0562,368.574,10140.0
2025-03-21 14:35:00,370.19,370.64,370.0,370.63,3037.0,368.574,369.022,368.3848,369.0121,3037.0
2025-03-21 14:40:00,370.71,370.87,370.33,370.71,3496.0,369.0917,369.251,368.7134,369.0917,3496.0
2025-03-21 14:45:00,370.93,371.01,370.28,370.5,1649.0,369.3107,369.3904,368.6636,368.8826,1649.0
2025-03-21 14:50:00,370.5,370.51,370.25,370.25,1980.0,368.8826,368.8926,368.6337,368.6337,1980.0
2025-03-21 14:55:00,370.22,370.29,369.83,369.83,5418.0,368.6038,368.6735,368.2155,368.2155,5418.0
2025-03-21 15:00:00,370.0,370.0,369.56,369.79,5853.0,368.3848,368.3848,367.9467,368.1757,5853.0
2025-03-21 15:05:00,369.75,369.96,369.61,369.66,3796.0,368.1359,368.345,367.9965,368.0463,3796.0
2025-03-21 15:10:00,369.66,369.9,369.32,369.75,4614.0,368.0463,368.2852,367.7078,368.1359,4614.0
2025-03-21 15:15:00,369.75,370.23,369.39,369.55,9786.0,368.1359,368.6138,367.7775,367.9368,9786.0
2025-03-21 15:20:00,369.36,370.17,369.3,370.17,11013.0,367.7476,368.5541,367.6879,368.5541,11013.0
2025-03-21 15:25:00,370.1,370.1,369.64,369.64,4263.0,368.4844,368.4844,368.0264,368.0264,4263.0
2025-03-21 15:30:00,369.78,370.26,369.64,370.03,7845.0,368.1658,368.6437,368.0264,368.4147,7845.0
2025-03-21 15:35:00,370.03,370.16,369.72,369.96,10143.0,368.4147,368.5441,368.106,368.345,10143.0
2025-03-21 15:40:00,369.78,369.92,369.73,369.87,7553.0,368.1658,368.3052,368.116,368.2554,7553.0
2025-03-21 15:45:00,369.89,370.82,369.89,370.43,12634.0,368.2753,369.2012,368.2753,368.8129,12634.0
2025-03-21 15:50:00,370.7,371.18,370.19,370.9,23169.0,369.0817,369.5597,368.574,369.2809,23169.0
2025-03-21 15:55:00,371.09,371.65,370.67,371.11,72526.0,369.47,370.0276,369.0519,369.49,72526.0
2025-03-24 09:30:00,373.53,374.54,372.66,372.67,21654.0,371.8994,372.905,371.0332,371.0431,21654.0
2025-03-24 09:35:00,374.22,375.27,373.77,375.27,5700.0,372.5864,373.6318,372.1383,373.6318,5700.0
2025-03-24 09:40:00,375.54,375.77,374.92,374.92,1368.0,373.9006,374.1296,373.2833,373.2833,1368.0
2025-03-24 09:45:00,375.06,375.54,373.95,374.36,6601.0,373.4227,373.9006,372.3176,372.7258,6601.0
2025-03-24 09:50:00,373.93,374.84,373.92,374.67,9751.0,372.2976,373.2037,372.2877,373.0344,9751.0
2025-03-24 09:55:00,374.63,374.92,374.63,374.8,2050.0,372.9946,373.2833,372.9946,373.1639,2050.0
2025-03-24 10:00:00,374.8,375.03,374.11,374.38,19383.0,373.1639,373.3928,372.4769,372.7457,19383.0
2025-03-24 10:05:00,374.38,374.72,374.12,374.72,4449.0,372.7457,373.0842,372.4868,373.0842,4449.0
2025-03-24 10:10:00,374.82,375.62,374.64,375.59,9785.0,373.1838,373.9803,373.0045,373.9504,9785.0
2025-03-24 10:15:00,375.39,376.22,375.39,375.89,7217.0,373.7513,374.5777,373.7513,374.2491,7217.0
2025-03-24 10:20:00,376.06,377.01,376.06,376.93,7067.0,374.4183,375.3642,374.4183,375.2846,7067.0
2025-03-24 10:25:00,376.68,376.79,376.31,376.32,2270.0,375.0356,375.1452,374.6673,374.6772,2270.0
2025-03-24 10:30:00,376.42,376.6,376.22,376.6,3670.0,374.7768,374.956,374.5777,374.956,3670.0
2025-03-24 10:35:00,376.6,376.84,376.57,376.59,3005.0,374.956,375.1949,374.9261,374.946,3005.0
2025-03-24 10:40:00,376.65,376.68,376.28,376.52,2380.0,375.0058,375.0356,374.6374,374.8763,2380.0
2025-03-24 10:45:00,376.58,376.98,376.58,376.98,1000.0,374.9361,375.3343,374.9361,375.3343,1000.0
2025-03-24 10:50:00,376.97,377.23,376.64,376.8,8772.0,375.3244,375.5832,374.9958,375.1551,8772.0
2025-03-24 10:55:00,376.64,376.8,376.48,376.58,2747.0,374.9958,375.1551,374.8365,374.9361,2747.0
2025-03-24 11:00:00,376.58,376.69,375.94,375.95,1777.0,374.9361,375.0456,374.2989,374.3088,1777.0
2025-03-24 11:05:00,376.09,376.12,376.07,376.1,3601.0,374.4482,374.4781,374.4283,374.4582,3601.0
2025-03-24 11:10:00,376.06,376.06,375.67,375.68,1885.0,374.4183,374.4183,374.0301,374.04,1885.0
2025-03-24 11:15:00,376.0,376.0,375.5,375.5,1546.0,374.3586,374.3586,373.8608,373.8608,1546.0
2025-03-24 11:20:00,375.48,375.81,375.47,375.61,318.0,373.8409,374.1694,373.8309,373.9703,318.0
2025-03-24 11:25:00,375.66,375.66,375.13,375.54,2123.0,374.0201,374.0201,373.4924,373.9006,2123.0
2025-03-24 11:30:00,375.77,375.77,375.24,375.35,7428.0,374.1296,374.1296,373.6019,373.7114,7428.0
2025-03-24 11:35:00,375.49,375.87,375.49,375.52,3568.0,373.8508,374.2292,373.8508,373.8807,3568.0
2025-03-24 11:40:00,375.59,375.86,375.59,375.63,1297.0,373.9504,374.2192,373.9504,373.9902,1297.0
2025-03-24 11:45:00,375.63,375.89,375.63,375.65,2855.0,373.9902,374.2491,373.9902,374.0101,2855.0
2025-03-24 11:50:00,375.89,375.98,375.85,375.98,1931.0,374.2491,374.3387,374.2093,374.3387,1931.0
2025-03-24 11:55:00,375.99,376.5,375.98,376.49,2885.0,374.3487,374.8564,374.3387,374.8465,2885.0
2025-03-24 12:00:00,376.41,376.7,376.41,376.69,18155.0,374.7668,375.0556,374.7668,375.0456,18155.0
2025-03-24 12:05:00,376.69,376.7,376.48,376.54,2249.0,375.0456,375.0556,374.8365,374.8963,2249.0
2025-03-24 12:10:00,376.53,376.75,376.52,376.75,1356.0,374.8863,375.1053,374.8763,375.1053,1356.0
2025-03-24 12:15:00,376.97,376.98,376.62,376.65,3684.0,375.3244,375.3343,374.9759,375.0058,3684.0
2025-03-24 12:20:00,376.59,376.93,376.59,376.59,3949.0,374.946,375.2846,374.946,374.946,3949.0
2025-03-24 12:25:00,376.78,376.78,376.05,376.05,4341.0,375.1352,375.1352,374.4084,374.4084,4341.0
2025-03-24 12:30:00,376.32,376.46,376.0,376.46,3416.0,374.6772,374.8166,374.3586,374.8166,3416.0
2025-03-24 12:35:00,376.22,376.22,376.12,376.15,1000.0,374.5777,374.5777,374.4781,374.508,1000.0
2025-03-24 12:40:00,376.27,376.35,376.17,376.17,1291.0,374.6274,374.7071,374.5279,374.5279,1291.0
2025-03-24 12:45:00,376.23,376.23,376.23,376.23,400.0,374.5876,374.5876,374.5876,374.5876,400.0
2025-03-24 12:50:00,376.24,376.25,375.98,376.09,3451.0,374.5976,374.6075,374.3387,374.4482,3451.0
2025-03-24 12:55:00,375.84,375.84,375.7,375.71,1758.0,374.1993,374.1993,374.0599,374.0699,1758.0
2025-03-24 13:00:00,375.87,375.9,375.59,375.59,3203.0,374.2292,374.259,373.9504,373.9504,3203.0
2025-03-24 13:05:00,375.33,375.55,375.26,375.5,800.0,373.6915,373.9106,373.6218,373.8608,800.0
2025-03-24 13:10:00,375.15,375.34,375.15,375.15,1036.0,373.5123,373.7015,373.5123,373.5123,1036.0
2025-03-24 13:15:00,375.37,375.42,375.17,375.34,725.0,373.7314,373.7811,373.5322,373.7015,725.0
2025-03-24 13:20:00,375.45,375.61,375.28,375.38,5352.0,373.811,373.9703,373.6418,373.7413,5352.0
2025-03-24 13:25:00,375.31,375.66,375.3,375.38,1269.0,373.6716,374.0201,373.6617,373.7413,1269.0
2025-03-24 13:30:00,375.54,375.77,375.5,375.76,6619.0,373.9006,374.1296,373.8608,374.1197,6619.0
2025-03-24 13:35:00,375.64,375.75,375.59,375.63,2203.0,374.0002,374.1097,373.9504,373.9902,2203.0
2025-03-24 13:40:00,375.68,375.68,375.32,375.4,1415.0,374.04,374.04,373.6816,373.7612,1415.0
2025-03-24 13:45:00,375.31,375.5,375.2,375.2,1728.0,373.6716,373.8608,373.5621,373.5621,1728.0
2025-03-24 13:50:00,375.28,375.32,375.28,375.32,418.0,373.6418,373.6816,373.6418,373.6816,418.0
2025-03-24 13:55:00,375.22,375.24,374.92,375.16,7246.0,373.582,373.6019,373.2833,373.5223,7246.0
2025-03-24 14:00:00,375.17,375.32,375.12,375.31,3418.0,373.5322,373.6816,373.4825,373.6716,3418.0
2025-03-24 14:05:00,375.18,375.37,375.09,375.16,2417.0,373.5422,373.7314,373.4526,373.5223,2417.0
2025-03-24 14:10:00,375.37,375.37,374.93,374.94,3988.0,373.7314,373.7314,373.2933,373.3032,3988.0
2025-03-24 14:15:00,374.84,375.03,374.84,374.85,4200.0,373.2037,373.3928,373.2037,373.2136,4200.0
2025-03-24 14:20:00,375.03,375.13,374.75,374.9,5468.0,373.3928,373.4924,373.1141,373.2634,5468.0
2025-03-24 14:25:00,374.87,375.13,374.7,374.86,4785.0,373.2335,373.4924,373.0643,373.2236,4785.0
2025-03-24 14:30:00,374.83,374.97,374.71,374.71,2750.0,373.1937,373.3331,373.0742,373.0742,2750.0
2025-03-24 14:35:00,374.77,375.03,374.65,375.03,2685.0,373.134,373.3928,373.0145,373.3928,2685.0
2025-03-24 14:40:00,374.85,375.27,374.78,375.25,2343.0,373.2136,373.6318,373.1439,373.6119,2343.0
2025-03-24 14:45:00,375.21,375.21,374.97,375.17,3212.0,373.5721,373.5721,373.3331,373.5322,3212.0
2025-03-24 14:50:00,375.17,375.52,375.14,375.44,2754.0,373.5322,373.8807,373.5024,373.8011,2754.0
2025-03-24 14:55:00,375.5,375.63,375.5,375.5,1197.0,373.8608,373.9902,373.8608,373.8608,1197.0
2025-03-24 15:00:00,375.33,375.66,375.2,375.2,5610.0,373.6915,374.0201,373.5621,373.5621,5610.0
2025-03-24 15:05:00,375.38,375.38,375.06,375.08,5373.0,373.7413,373.7413,373.4227,373.4426,5373.0
2025-03-24 15:10:00,374.99,375.31,374.84,375.3,6079.0,373.353,373.6716,373.2037,373.6617,6079.0
2025-03-24 15:15:00,375.34,375.5,375.34,375.41,732.0,373.7015,373.8608,373.7015,373.7712,732.0
2025-03-24 15:20:00,375.45,375.53,375.23,375.48,4922.0,373.811,373.8907,373.592,373.8409,4922.0
2025-03-24 15:25:00,375.42,375.42,375.11,375.19,6838.0,373.7811,373.7811,373.4725,373.5521,6838.0
2025-03-24 15:30:00,375.05,375.08,374.89,375.05,1345.0,373.4128,373.4426,373.2535,373.4128,1345.0
2025-03-24 15:35:00,374.79,374.88,374.63,374.79,7324.0,373.1539,373.2435,372.9946,373.1539,7324.0
2025-03-24 15:40:00,374.7,374.95,374.6,374.77,7374.0,373.0643,373.3132,372.9647,373.134,7374.0
2025-03-24 15:45:00,374.77,375.29,374.54,375.29,7685.0,373.134,373.6517,372.905,373.6517,7685.0
2025-03-24 15:50:00,375.0,375.11,374.39,375.02,22836.0,373.363,373.4725,372.7556,373.3829,22836.0
2025-03-24 15:55:00,375.15,375.23,374.15,374.37,60372.0,373.5123,373.592,372.5167,372.7357,60372.0
2025-03-25 09:30:00,375.74,377.0,375.07,377.0,14545.0,374.0997,375.3542,373.4327,375.3542,14545.0
2025-03-25 09:35:00,375.63,376.8,375.22,376.06,2400.0,373.9902,375.1551,373.582,374.4183,2400.0
2025-03-25 09:40:00,375.77,376.77,375.77,376.77,1888.0,374.1296,375.1253,374.1296,375.1253,1888.0
2025-03-25 09:45:00,376.63,377.39,376.43,377.06,3663.0,374.9859,375.7425,374.7867,375.414,3663.0
2025-03-25 09:50:00,377.05,378.49,377.0,378.49,2491.0,375.404,376.8377,375.3542,376.8377,2491.0
2025-03-25 09:55:00,379.02,379.04,378.25,378.25,3200.0,377.3654,377.3853,376.5988,376.5988,3200.0
2025-03-25 10:00:00,378.07,378.07,377.69,377.69,2189.0,376.4196,376.4196,376.0412,376.0412,2189.0
2025-03-25 10:05:00,378.01,378.01,377.25,377.6,1817.0,376.3598,376.3598,375.6032,375.9516,1817.0
2025-03-25 10:10:00,377.25,377.42,376.6,376.72,3878.0,375.6032,375.7724,374.956,375.0755,3878.0
2025-03-25 10:15:00,376.87,377.55,376.87,377.0,2621.0,375.2248,375.9018,375.2248,375.3542,2621.0
2025-03-25 10:20:00,376.86,377.16,376.85,377.16,1104.0,375.2149,375.5135,375.2049,375.5135,1104.0
2025-03-25 10:25:00,376.95,377.31,376.39,376.96,2610.0,375.3045,375.6629,374.7469,375.3144,2610.0
2025-03-25 10:30:00,376.99,377.27,376.74,377.22,1835.0,375.3443,375.6231,375.0954,375.5733,1835.0
2025-03-25 10:35:00,377.22,377.23,376.78,377.05,1300.0,375.5733,375.5832,375.1352,375.404,1300.0
2025-03-25 10:40:00,376.81,376.85,376.04,376.84,1262.0,375.1651,375.2049,374.3984,375.1949,1262.0
2025-03-25 10:45:00,376.48,376.91,376.24,376.63,1893.0,374.8365,375.2646,374.5976,374.9859,1893.0
2025-03-25 10:50:00,376.45,376.65,376.09,376.09,1389.0,374.8066,375.0058,374.4482,374.4482,1389.0
2025-03-25 10:55:00,376.39,376.88,376.25,376.38,2571.0,374.7469,375.2348,374.6075,374.737,2571.0
2025-03-25 11:00:00,376.36,376.36,376.03,376.03,1128.0,374.717,374.717,374.3885,374.3885,1128.0
2025-03-25 11:05:00,376.25,376.25,376.01,376.14,1382.0,374.6075,374.6075,374.3686,374.498,1382.0
2025-03-25 11:10:00,375.94,376.18,375.79,375.79,2011.0,374.2989,374.5378,374.1495,374.1495,2011.0
2025-03-25 11:15:00,375.84,375.97,375.68,375.68,728.0,374.1993,374.3287,374.04,374.04,728.0
2025-03-25 11:20:00,375.84,376.06,375.69,375.87,766.0,374.1993,374.4183,374.05,374.2292,766.0
2025-03-25 11:25:00,375.72,375.72,375.49,375.5,4006.0,374.0798,374.0798,373.8508,373.8608,4006.0
2025-03-25 11:30:00,375.17,375.55,375.17,375.34,887.0,373.5322,373.9106,373.5322,373.7015,887.0
2025-03-25 11:35:00,375.28,375.41,375.28,375.41,234.0,373.6418,373.7712,373.6418,373.7712,234.0
2025-03-25 11:40:00,375.41,375.45,375.19,375.4,2753.0,373.7712,373.811,373.5521,373.7612,2753.0
2025-03-25 11:45:00,375.21,375.29,375.0,375.16,1453.0,373.5721,373.6517,373.363,373.5223,1453.0
2025-03-25 11:50:00,375.02,375.18,374.84,374.89,2044.0,373.3829,373.5422,373.2037,373.2535,2044.0
2025-03-25 11:55:00,374.97,375.08,374.78,375.08,2560.0,373.3331,373.4426,373.1439,373.4426,2560.0
2025-03-25 12:00:00,375.18,375.23,374.54,374.55,1560.0,373.5422,373.592,372.905,372.9149,1560.0
2025-03-25 12:05:00,374.62,374.69,374.19,374.43,3445.0,372.9846,373.0543,372.5565,372.7955,3445.0
2025-03-25 12:10:00,374.38,374.55,374.37,374.55,4247.0,372.7457,372.9149,372.7357,372.9149,4247.0
2025-03-25 12:15:00,374.36,374.69,374.26,374.49,1781.0,372.7258,373.0543,372.6262,372.8552,1781.0
2025-03-25 12:20:00,374.55,374.71,374.26,374.65,2744.0,372.9149,373.0742,372.6262,373.0145,2744.0
2025-03-25 12:25:00,374.65,374.65,374.17,374.33,4072.0,373.0145,373.0145,372.5366,372.6959,4072.0
2025-03-25 12:30:00,374.73,374.73,374.11,374.33,891.0,373.0942,373.0942,372.4769,372.6959,891.0
2025-03-25 12:35:00,374.36,374.45,374.12,374.32,2559.0,372.7258,372.8154,372.4868,372.6859,2559.0
2025-03-25 12:40:00,374.11,374.54,374.11,374.53,3863.0,372.4769,372.905,372.4769,372.895,3863.0
2025-03-25 12:45:00,374.54,374.69,374.39,374.68,3789.0,372.905,373.0543,372.7556,373.0444,3789.0
2025-03-25 12:50:00,374.62,375.04,374.62,375.04,1451.0,372.9846,373.4028,372.9846,373.4028,1451.0
2025-03-25 12:55:00,374.94,375.14,374.73,374.88,2433.0,373.3032,373.5024,373.0942,373.2435,2433.0
2025-03-25 13:00:00,375.01,375.28,374.96,375.01,4467.0,373.3729,373.6418,373.3232,373.3729,4467.0
2025-03-25 13:05:00,375.0,375.15,374.93,375.13,3929.0,373.363,373.5123,373.2933,373.4924,3929.0
2025-03-25 13:10:00,375.2,375.33,374.55,374.55,4338.0,373.5621,373.6915,372.9149,372.9149,4338.0
2025-03-25 13:15:00,374.59,374.59,374.0,374.11,2116.0,372.9548,372.9548,372.3673,372.4769,2116.0
2025-03-25 13:20:00,374.0,374.25,373.92,374.25,3705.0,372.3673,372.6163,372.2877,372.6163,3705.0
2025-03-25 13:25:00,374.11,374.25,373.75,373.82,3118.0,372.4769,372.6163,372.1184,372.1881,3118.0
2025-03-25 13:30:00,373.82,374.05,373.7,373.9,2680.0,372.1881,372.4171,372.0687,372.2678,2680.0
2025-03-25 13:35:00,373.72,374.21,373.72,374.16,2244.0,372.0886,372.5764,372.0886,372.5266,2244.0
2025-03-25 13:40:00,374.2,374.36,373.71,373.74,7286.0,372.5665,372.7258,372.0786,372.1085,7286.0
2025-03-25 13:45:00,373.84,374.08,373.72,373.78,2568.0,372.208,372.447,372.0886,372.1483,2568.0
2025-03-25 13:50:00,373.78,374.09,373.32,373.43,2891.0,372.1483,372.4569,371.6903,371.7998,2891.0
2025-03-25 13:55:00,373.32,373.57,373.32,373.42,2480.0,371.6903,371.9392,371.6903,371.7899,2480.0
2025-03-25 14:00:00,373.48,373.65,373.36,373.36,2578.0,371.8496,372.0189,371.7301,371.7301,2578.0
2025-03-25 14:05:00,373.39,373.6,373.14,373.6,3108.0,371.76,371.9691,371.5111,371.9691,3108.0
2025-03-25 14:10:00,373.76,373.9,373.64,373.69,2934.0,372.1284,372.2678,372.0089,372.0587,2934.0
2025-03-25 14:15:00,373.84,373.84,373.29,373.29,2815.0,372.208,372.208,371.6604,371.6604,2815.0
2025-03-25 14:20:00,373.44,373.96,373.44,373.55,2748.0,371.8098,372.3275,371.8098,371.9193,2748.0
2025-03-25 14:25:00,373.55,373.62,373.13,373.31,3133.0,371.9193,371.989,371.5011,371.6804,3133.0
2025-03-25 14:30:00,373.38,373.38,372.91,372.91,4335.0,371.75,371.75,371.2821,371.2821,4335.0
2025-03-25 14:35:00,372.9,373.01,372.2,372.25,4671.0,371.2721,371.3817,370.5752,370.625,4671.0
2025-03-25 14:40:00,372.23,372.23,371.92,372.03,2439.0,370.6051,370.6051,370.2964,370.4059,2439.0
2025-03-25 14:45:00,372.2,372.37,371.84,371.88,5370.0,370.5752,370.7445,370.2168,370.2566,5370.0
2025-03-25 14:50:00,371.96,371.96,371.31,371.63,6555.0,370.3362,370.3362,369.6891,370.0077,6555.0
2025-03-25 14:55:00,371.63,371.65,371.49,371.51,2938.0,370.0077,370.0276,369.8683,369.8882,2938.0
2025-03-25 15:00:00,371.65,371.96,371.53,371.84,12420.0,370.0276,370.3362,369.9081,370.2168,12420.0
2025-03-25 15:05:00,371.84,372.22,371.83,372.1,8603.0,370.2168,370.5951,370.2068,370.4756,8603.0
2025-03-25 15:10:00,372.3,372.4,371.8,371.87,6108.0,370.6748,370.7743,370.1769,370.2466,6108.0
2025-03-25 15:15:00,371.74,372.47,371.74,372.23,8258.0,370.1172,370.844,370.1172,370.6051,8258.0
2025-03-25 15:20:00,372.2,372.3,371.66,371.76,6509.0,370.5752,370.6748,370.0376,370.1371,6509.0
2025-03-25 15:25:00,371.73,371.84,371.23,371.4,7849.0,370.1073,370.2168,369.6094,369.7787,7849.0
2025-03-25 15:30:00,371.47,372.14,371.47,371.8,8865.0,369.8484,370.5155,369.8484,370.1769,8865.0
2025-03-25 15:35:00,371.63,372.04,370.22,371.32,16817.0,370.0077,370.4159,368.6038,369.699,16817.0
2025-03-25 15:40:00,371.32,372.4,371.32,372.3,6275.0,369.699,370.7743,369.699,370.6748,6275.0
2025-03-25 15:45:00,372.45,373.0,372.43,373.0,9672.0,370.8241,371.3717,370.8042,371.3717,9672.0
2025-03-25 15:50:00,372.8,373.42,372.44,373.3,19041.0,371.1726,371.7899,370.8142,371.6704,19041.0
2025-03-25 15:55:00,373.49,373.66,372.6,372.85,36461.0,371.8596,372.0288,370.9735,371.2224,36461.0
2025-03-26 09:30:00,371.43,372.61,368.58,368.58,30940.0,369.8086,370.9834,366.971,366.971,30940.0
2025-03-26 09:35:00,368.94,368.94,359.99,362.96,66282.0,367.3294,367.3294,358.4185,361.3755,66282.0
2025-03-26 09:40:00,363.26,365.63,363.03,365.63,35709.0,361.6742,364.0339,361.4452,364.0339,35709.0
2025-03-26 09:45:00,365.07,366.24,363.15,364.25,40955.0,363.4763,364.6412,361.5647,362.6599,40955.0
2025-03-26 09:50:00,364.31,364.89,362.53,363.32,23075.0,362.7196,363.2971,360.9474,361.734,23075.0
2025-03-26 09:55:00,363.63,364.25,363.2,363.2,9541.0,362.0426,362.6599,361.6145,361.6145,9541.0
2025-03-26 10:00:00,363.02,365.24,362.73,365.21,17512.0,361.4353,363.6456,361.1465,363.6157,17512.0
2025-03-26 10:05:00,365.08,365.43,365.01,365.07,4887.0,363.4863,363.8348,363.4166,363.4763,4887.0
2025-03-26 10:10:00,365.62,367.58,365.38,367.42,9513.0,364.0239,365.9754,363.785,365.8161,9513.0
2025-03-26 10:15:00,367.41,367.73,366.96,367.21,6695.0,365.8061,366.1247,365.3581,365.607,6695.0
2025-03-26 10:20:00,367.18,367.88,366.96,367.53,2939.0,365.5771,366.2741,365.3581,365.9256,2939.0
2025-03-26 10:25:00,367.55,369.21,367.55,369.21,3847.0,365.9455,367.5983,365.9455,367.5983,3847.0
2025-03-26 10:30:00,369.12,369.52,367.58,367.58,3709.0,367.5086,367.9069,365.9754,365.9754,3709.0
2025-03-26 10:35:00,367.67,368.0,367.53,367.94,2300.0,366.065,366.3935,365.9256,366.3338,2300.0
2025-03-26 10:40:00,367.88,368.28,367.45,368.28,2775.0,366.2741,366.6723,365.8459,366.6723,2775.0
2025-03-26 10:45:00,368.34,368.46,368.3,368.34,1400.0,366.7321,366.8515,366.6922,366.7321,1400.0
2025-03-26 10:50:00,368.6,369.21,368.6,369.08,2000.0,366.9909,367.5983,366.9909,367.4688,2000.0
2025-03-26 10:55:00,369.35,369.45,368.3,369.0,9194.0,367.7376,367.8372,366.6922,367.3892,9194.0
2025-03-26 11:00:00,369.0,369.49,368.56,369.49,10561.0,367.3892,367.877,366.9511,367.877,10561.0
2025-03-26 11:05:00,369.2,369.22,368.67,368.93,9836.0,367.5883,367.6082,367.0606,367.3195,9836.0
2025-03-26 11:10:00,369.0,369.0,367.92,367.92,7153.0,367.3892,367.3892,366.3139,366.3139,7153.0
2025-03-26 11:15:00,368.18,368.18,367.59,367.85,6521.0,366.5727,366.5727,365.9853,366.2442,6521.0
2025-03-26 11:20:00,367.85,367.85,367.4,367.78,6141.0,366.2442,366.2442,365.7962,366.1745,6141.0
2025-03-26 11:25:00,367.65,367.65,367.25,367.27,3736.0,366.0451,366.0451,365.6468,365.6667,3736.0
2025-03-26 11:30:00,367.5,367.54,367.34,367.51,1700.0,365.8957,365.9355,365.7364,365.9057,1700.0
2025-03-26 11:35:00,367.3,367.8,367.3,367.8,3348.0,365.6966,366.1944,365.6966,366.1944,3348.0
2025-03-26 11:40:00,367.72,367.94,366.75,366.79,3338.0,366.1148,366.3338,365.149,365.1888,3338.0
2025-03-26 11:45:00,366.56,366.72,366.31,366.44,3787.0,364.9598,365.1191,364.7109,364.8403,3787.0
2025-03-26 11:50:00,366.47,366.47,365.15,365.68,7827.0,364.8702,364.8702,363.556,364.0837,7827.0
2025-03-26 11:55:00,365.68,365.92,365.19,365.19,7788.0,364.0837,364.3226,363.5958,363.5958,7788.0
2025-03-26 12:00:00,365.12,366.08,364.8,366.02,9738.0,363.5261,364.4819,363.2075,364.4222,9738.0
2025-03-26 12:05:00,365.85,366.49,365.84,366.07,4258.0,364.2529,364.8901,364.243,364.472,4258.0
2025-03-26 12:10:00,366.47,367.42,366.47,367.42,3150.0,364.8702,365.8161,364.8702,365.8161,3150.0
2025-03-26 12:15:00,367.38,367.38,366.93,367.36,4134.0,365.7762,365.7762,365.3282,365.7563,4134.0
2025-03-26 12:20:00,367.36,367.36,366.58,366.66,7387.0,365.7563,365.7563,364.9797,365.0594,7387.0
2025-03-26 12:25:00,366.57,367.66,366.55,367.66,10516.0,364.9698,366.055,364.9499,366.055,10516.0
2025-03-26 12:30:00,367.81,368.03,367.35,367.39,3976.0,366.2044,366.4234,365.7464,365.7862,3976.0
2025-03-26 12:35:00,367.56,367.79,367.08,367.24,5100.0,365.9555,366.1845,365.4776,365.6369,5100.0
2025-03-26 12:40:00,367.23,367.42,367.09,367.23,2337.0,365.6269,365.8161,365.4875,365.6269,2337.0
2025-03-26 12:45:00,367.32,367.91,367.29,367.46,8738.0,365.7165,366.3039,365.6866,365.8559,8738.0
2025-03-26 12:50:00,367.44,367.46,367.01,367.16,3125.0,365.836,365.8559,365.4079,365.5572,3125.0
2025-03-26 12:55:00,367.19,367.48,366.9,367.23,3785.0,365.5871,365.8758,365.2983,365.6269,3785.0
2025-03-26 13:00:00,367.23,367.53,367.0,367.47,3273.0,365.6269,365.9256,365.3979,365.8658,3273.0
2025-03-26 13:05:00,367.35,367.97,367.35,367.69,9685.0,365.7464,366.3637,365.7464,366.0849,9685.0
2025-03-26 13:10:00,367.96,368.99,367.91,368.99,8614.0,366.3537,367.3792,366.3039,367.3792,8614.0
2025-03-26 13:15:00,368.73,368.8,367.97,368.09,5670.0,367.1203,367.19,366.3637,366.4831,5670.0
2025-03-26 13:20:00,368.41,368.41,368.11,368.11,2575.0,366.8017,366.8017,366.5031,366.5031,2575.0
2025-03-26 13:25:00,368.11,368.36,367.38,367.67,9630.0,366.5031,366.752,365.7762,366.065,9630.0
2025-03-26 13:30:00,367.94,367.94,367.38,367.84,12950.0,366.3338,366.3338,365.7762,366.2342,12950.0
2025-03-26 13:35:00,368.08,368.13,367.79,367.79,8525.0,366.4732,366.523,366.1845,366.1845,8525.0
2025-03-26 13:40:00,367.73,368.82,367.73,367.86,5001.0,366.1247,367.21,366.1247,366.2541,5001.0
2025-03-26 13:45:00,367.86,367.86,367.26,367.54,1748.0,366.2541,366.2541,365.6568,365.9355,1748.0
2025-03-26 13:50:00,367.54,367.54,367.09,367.1,1372.0,365.9355,365.9355,365.4875,365.4975,1372.0
2025-03-26 13:55:00,366.97,367.31,366.97,367.19,1251.0,365.368,365.7065,365.368,365.5871,1251.0
2025-03-26 14:00:00,367.19,367.44,366.96,367.3,3469.0,365.5871,365.836,365.3581,365.6966,3469.0
2025-03-26 14:05:00,367.55,367.77,367.3,367.55,3094.0,365.9455,366.1645,365.6966,365.9455,3094.0
2025-03-26 14:10:00,367.55,367.79,367.55,367.62,3800.0,365.9455,366.1845,365.9455,366.0152,3800.0
2025-03-26 14:15:00,367.75,367.9,367.53,367.53,3560.0,366.1446,366.294,365.9256,365.9256,3560.0
2025-03-26 14:20:00,367.61,367.61,367.45,367.53,1550.0,366.0052,366.0052,365.8459,365.9256,1550.0
2025-03-26 14:25:00,367.5,367.78,367.49,367.77,2235.0,365.8957,366.1745,365.8858,366.1645,2235.0
2025-03-26 14:30:00,367.95,368.16,367.54,367.68,11578.0,366.3438,366.5528,365.9355,366.0749,11578.0
2025-03-26 14:35:00,367.68,367.75,367.42,367.42,3623.0,366.0749,366.1446,365.8161,365.8161,3623.0
2025-03-26 14:40:00,367.41,367.41,366.55,366.56,2369.0,365.8061,365.8061,364.9499,364.9598,2369.0
2025-03-26 14:45:00,366.85,367.02,366.34,366.34,3910.0,365.2486,365.4178,364.7408,364.7408,3910.0
2025-03-26 14:50:00,366.39,366.71,366.3,366.71,3334.0,364.7906,365.1092,364.701,365.1092,3334.0
2025-03-26 14:55:00,366.74,366.87,366.65,366.73,2400.0,365.139,365.2685,365.0494,365.1291,2400.0
2025-03-26 15:00:00,366.72,366.95,366.44,366.54,3978.0,365.1191,365.3481,364.8403,364.9399,3978.0
2025-03-26 15:05:00,366.63,366.7,366.26,366.37,7722.0,365.0295,365.0992,364.6611,364.7707,7722.0
2025-03-26 15:10:00,366.3,366.75,366.3,366.75,3283.0,364.701,365.149,364.701,365.149,3283.0
2025-03-26 15:15:00,366.87,367.04,366.73,366.95,8247.0,365.2685,365.4377,365.1291,365.3481,8247.0
2025-03-26 15:20:00,367.03,367.68,366.89,367.41,6110.0,365.4278,366.0749,365.2884,365.8061,6110.0
2025-03-26 15:25:00,367.35,367.77,367.03,367.03,9383.0,365.7464,366.1645,365.4278,365.4278,9383.0
2025-03-26 15:30:00,367.1,367.32,366.26,366.73,11512.0,365.4975,365.7165,364.6611,365.1291,11512.0
2025-03-26 15:35:00,366.99,367.36,366.85,367.05,5054.0,365.3879,365.7563,365.2486,365.4477,5054.0
2025-03-26 15:40:00,367.06,367.84,366.8,367.69,11891.0,365.4576,366.2342,365.1988,366.0849,11891.0
2025-03-26 15:45:00,367.76,368.01,367.24,367.69,11746.0,366.1546,366.4035,365.6369,366.0849,11746.0
2025-03-26 15:50:00,367.81,368.68,367.42,368.66,27299.0,366.2044,367.0706,365.8161,367.0507,27299.0
2025-03-26 15:55:00,368.43,368.56,367.24,367.62,69165.0,366.8217,366.9511,365.6369,366.0152,69165.0
2025-03-27 09:30:00,367.61,369.01,365.49,367.77,12240.0,366.0052,367.3991,363.8945,366.1645,12240.0
2025-03-27 09:35:00,367.66,368.48,366.47,366.77,5040.0,366.055,366.8714,364.8702,365.1689,5040.0
2025-03-27 09:40:00,367.07,367.57,366.14,366.43,2063.0,365.4676,365.9654,364.5417,364.8304,2063.0
2025-03-27 09:45:00,366.3,368.12,366.29,367.81,4660.0,364.701,366.513,364.691,366.2044,4660.0
2025-03-27 09:50:00,368.16,368.97,366.19,366.9,5412.0,366.5528,367.3593,364.5914,365.2983,5412.0
2025-03-27 09:55:00,367.59,368.42,367.58,368.0,923.0,365.9853,366.8117,365.9754,366.3935,923.0
2025-03-27 10:00:00,368.47,368.89,368.03,368.21,5282.0,366.8615,367.2796,366.4234,366.6026,5282.0
2025-03-27 10:05:00,368.21,368.63,367.88,368.42,3851.0,366.6026,367.0208,366.2741,366.8117,3851.0
2025-03-27 10:10:00,368.27,368.27,366.88,367.79,10811.0,366.6624,366.6624,365.2784,366.1845,10811.0
2025-03-27 10:15:00,367.77,368.54,367.77,368.22,3224.0,366.1645,366.9312,366.1645,366.6126,3224.0
2025-03-27 10:20:00,368.38,368.56,368.11,368.31,4997.0,366.7719,366.9511,366.5031,366.7022,4997.0
2025-03-27 10:25:00,368.02,368.46,367.87,368.36,2889.0,366.4134,366.8515,366.2641,366.752,2889.0
2025-03-27 10:30:00,368.26,368.6,368.12,368.6,3651.0,366.6524,366.9909,366.513,366.9909,3651.0
2025-03-27 10:35:00,368.61,369.25,368.6,369.25,3934.0,367.0009,367.6381,366.9909,367.6381,3934.0
2025-03-27 10:40:00,369.27,369.6,369.0,369.22,3492.0,367.658,367.9866,367.3892,367.6082,3492.0
2025-03-27 10:45:00,369.21,369.21,368.15,368.15,3498.0,367.5983,367.5983,366.5429,366.5429,3498.0
2025-03-27 10:50:00,368.44,368.46,368.1,368.13,2147.0,366.8316,366.8515,366.4931,366.523,2147.0
2025-03-27 10:55:00,367.91,368.34,367.5,368.34,5693.0,366.3039,366.7321,365.8957,366.7321,5693.0
2025-03-27 11:00:00,368.32,368.34,367.65,367.89,2159.0,366.7121,366.7321,366.0451,366.284,2159.0
2025-03-27 11:05:00,367.7,368.09,367.49,367.76,1361.0,366.0948,366.4831,365.8858,366.1546,1361.0
2025-03-27 11:10:00,367.76,367.93,367.61,367.93,1156.0,366.1546,366.3238,366.0052,366.3238,1156.0
2025-03-27 11:15:00,367.68,368.5,367.67,368.33,4839.0,366.0749,366.8914,366.065,366.7221,4839.0
2025-03-27 11:20:00,368.36,368.48,367.87,368.47,2329.0,366.752,366.8714,366.2641,366.8615,2329.0
2025-03-27 11:25:00,368.5,368.67,368.08,368.1,2461.0,366.8914,367.0606,366.4732,366.4931,2461.0
2025-03-27 11:30:00,368.21,368.31,367.89,368.08,2122.0,366.6026,366.7022,366.284,366.4732,2122.0
2025-03-27 11:35:00,367.95,368.24,367.75,367.78,1682.0,366.3438,366.6325,366.1446,366.1745,1682.0
2025-03-27 11:40:00,367.78,368.21,367.78,367.97,2085.0,366.1745,366.6026,366.1745,366.3637,2085.0
2025-03-27 11:45:00,367.92,368.14,367.91,367.99,800.0,366.3139,366.5329,366.3039,366.3836,800.0
2025-03-27 11:50:00,368.07,368.43,368.07,368.43,2478.0,366.4632,366.8217,366.4632,366.8217,2478.0
2025-03-27 11:55:00,368.25,368.36,368.06,368.36,1911.0,366.6424,366.752,366.4533,366.752,1911.0
2025-03-27 12:00:00,368.4,368.82,368.28,368.71,1557.0,366.7918,367.21,366.6723,367.1004,1557.0
2025-03-27 12:05:00,368.93,369.01,368.93,369.01,2550.0,367.3195,367.3991,367.3195,367.3991,2550.0
2025-03-27 12:10:00,368.77,368.77,368.1,368.1,10807.0,367.1602,367.1602,366.4931,366.4931,10807.0
2025-03-27 12:15:00,368.22,368.51,368.05,368.51,1403.0,366.6126,366.9013,366.4433,366.9013,1403.0
2025-03-27 12:20:00,368.62,368.72,368.59,368.59,2431.0,367.0108,367.1104,366.981,366.981,2431.0
2025-03-27 12:25:00,368.42,368.51,368.28,368.31,2504.0,366.8117,366.9013,366.6723,366.7022,2504.0
2025-03-27 12:30:00,368.31,368.68,368.29,368.34,4369.0,366.7022,367.0706,366.6823,366.7321,4369.0
2025-03-27 12:35:00,368.36,368.62,367.82,368.16,7209.0,366.752,367.0108,366.2143,366.5528,7209.0
2025-03-27 12:40:00,368.27,368.27,367.99,368.07,2968.0,366.6624,366.6624,366.3836,366.4632,2968.0
2025-03-27 12:45:00,368.26,368.26,367.65,367.66,4535.0,366.6524,366.6524,366.0451,366.055,4535.0
2025-03-27 12:50:00,367.64,367.7,367.18,367.44,2326.0,366.0351,366.0948,365.5771,365.836,2326.0
2025-03-27 12:55:00,367.44,367.7,366.99,367.0,3928.0,365.836,366.0948,365.3879,365.3979,3928.0
2025-03-27 13:00:00,367.0,367.62,366.68,367.58,7014.0,365.3979,366.0152,365.0793,365.9754,7014.0
2025-03-27 13:05:00,367.35,367.91,367.34,367.91,8423.0,365.7464,366.3039,365.7364,366.3039,8423.0
2025-03-27 13:10:00,367.91,368.28,367.86,368.04,3288.0,366.3039,366.6723,366.2541,366.4334,3288.0
2025-03-27 13:15:00,368.37,368.55,368.32,368.33,1947.0,366.7619,366.9411,366.7121,366.7221,1947.0
2025-03-27 13:20:00,368.34,368.35,367.76,368.01,4319.0,366.7321,366.742,366.1546,366.4035,4319.0
2025-03-27 13:25:00,368.0,368.0,367.5,367.61,3725.0,366.3935,366.3935,365.8957,366.0052,3725.0
2025-03-27 13:30:00,367.56,367.96,367.39,367.56,7423.0,365.9555,366.3537,365.7862,365.9555,7423.0
2025-03-27 13:35:00,367.56,367.66,367.11,367.37,4013.0,365.9555,366.055,365.5074,365.7663,4013.0
2025-03-27 13:40:00,367.46,367.57,367.0,367.0,5837.0,365.8559,365.9654,365.3979,365.3979,5837.0
2025-03-27 13:45:00,367.29,367.68,367.24,367.54,3223.0,365.6866,366.0749,365.6369,365.9355,3223.0
2025-03-27 13:50:00,367.62,367.77,366.93,367.06,6756.0,366.0152,366.1645,365.3282,365.4576,6756.0
2025-03-27 13:55:00,367.05,367.21,366.63,366.91,9991.0,365.4477,365.607,365.0295,365.3083,9991.0
2025-03-27 14:00:00,366.9,367.8,366.85,367.26,8298.0,365.2983,366.1944,365.2486,365.6568,8298.0
2025-03-27 14:05:00,367.62,368.17,367.52,367.97,6807.0,366.0152,366.5628,365.9156,366.3637,6807.0
2025-03-27 14:10:00,368.0,368.87,367.98,368.87,3523.0,366.3935,367.2597,366.3736,367.2597,3523.0
2025-03-27 14:15:00,368.53,368.65,368.19,368.43,3602.0,366.9212,367.0407,366.5827,366.8217,3602.0
2025-03-27 14:20:00,368.41,368.58,368.17,368.17,8332.0,366.8017,366.971,366.5628,366.5628,8332.0
2025-03-27 14:25:00,368.06,368.56,367.88,368.28,2374.0,366.4533,366.9511,366.2741,366.6723,2374.0
2025-03-27 14:30:00,368.28,368.56,368.27,368.55,3924.0,366.6723,366.9511,366.6624,366.9411,3924.0
2025-03-27 14:35:00,368.29,368.94,368.29,368.7,3569.0,366.6823,367.3294,366.6823,367.0905,3569.0
2025-03-27 14:40:00,368.94,369.07,368.72,368.72,5179.0,367.3294,367.4589,367.1104,367.1104,5179.0
2025-03-27 14:45:00,368.75,369.07,368.68,369.02,2245.0,367.1403,367.4589,367.0706,367.4091,2245.0
2025-03-27 14:50:00,369.06,369.22,368.89,369.02,3101.0,367.4489,367.6082,367.2796,367.4091,3101.0
2025-03-27 14:55:00,369.22,369.22,368.13,368.14,10631.0,367.6082,367.6082,366.523,366.5329,10631.0
2025-03-27 15:00:00,368.0,368.53,367.99,368.15,3346.0,366.3935,366.9212,366.3836,366.5429,3346.0
2025-03-27 15:05:00,368.26,368.54,368.15,368.54,4437.0,366.6524,366.9312,366.5429,366.9312,4437.0
2025-03-27 15:10:00,368.52,368.72,368.38,368.72,6653.0,366.9113,367.1104,366.7719,367.1104,6653.0
2025-03-27 15:15:00,368.73,369.68,368.64,369.68,8573.0,367.1203,368.0662,367.0307,368.0662,8573.0
2025-03-27 15:20:00,369.42,370.0,369.41,369.89,7753.0,367.8073,368.3848,367.7974,368.2753,7753.0
2025-03-27 15:25:00,369.89,369.89,369.25,369.4,7840.0,368.2753,368.2753,367.6381,367.7874,7840.0
2025-03-27 15:30:00,369.4,369.47,368.72,369.08,9361.0,367.7874,367.8571,367.1104,367.4688,9361.0
2025-03-27 15:35:00,369.16,369.16,368.44,368.69,9895.0,367.5485,367.5485,366.8316,367.0805,9895.0
2025-03-27 15:40:00,368.69,369.05,368.56,369.05,14019.0,367.0805,367.439,366.9511,367.439,14019.0
2025-03-27 15:45:00,368.92,369.62,368.89,369.5,9995.0,367.3095,368.0065,367.2796,367.887,9995.0
2025-03-27 15:50:00,369.87,370.0,368.25,369.34,31401.0,368.2554,368.3848,366.6424,367.7277,31401.0
2025-03-27 15:55:00,369.27,369.41,367.36,367.38,90136.0,367.658,367.7974,365.7563,365.7762,90136.0
2025-03-28 09:30:00,365.51,368.51,365.44,365.75,21470.0,363.9144,366.9013,363.8447,364.1534,21470.0
2025-03-28 09:35:00,365.75,367.7,365.74,366.09,3550.0,364.1534,366.0948,364.1434,364.4919,3550.0
2025-03-28 09:40:00,366.16,366.92,365.4,366.05,2248.0,364.5616,365.3182,363.8049,364.452,2248.0
2025-03-28 09:45:00,366.3,366.7,365.48,365.75,5692.0,364.701,365.0992,363.8845,364.1534,5692.0
2025-03-28 09:50:00,365.92,366.77,365.92,366.77,3041.0,364.3226,365.1689,364.3226,365.1689,3041.0
2025-03-28 09:55:00,367.09,367.14,366.08,366.51,7300.0,365.4875,365.5373,364.4819,364.91,7300.0
2025-03-28 10:00:00,366.51,368.09,366.07,367.63,16750.0,364.91,366.4831,364.472,366.0251,16750.0
2025-03-28 10:05:00,367.75,367.9,367.11,367.53,5986.0,366.1446,366.294,365.5074,365.9256,5986.0
2025-03-28 10:10:00,367.57,367.83,366.99,367.18,2044.0,365.9654,366.2243,365.3879,365.5771,2044.0
2025-03-28 10:15:00,367.31,367.32,366.26,366.33,9081.0,365.7065,365.7165,364.6611,364.7308,9081.0
2025-03-28 10:20:00,365.9,366.84,365.89,366.84,3501.0,364.3027,365.2386,364.2927,365.2386,3501.0
2025-03-28 10:25:00,366.5,366.58,365.64,365.64,2580.0,364.9001,364.9797,364.0438,364.0438,2580.0
2025-03-28 10:30:00,365.76,366.36,365.61,365.69,1743.0,364.1633,364.7607,364.014,364.0936,1743.0
2025-03-28 10:35:00,365.69,365.69,364.69,365.58,4280.0,364.0936,364.0936,363.098,363.9841,4280.0
2025-03-28 10:40:00,365.61,365.61,365.16,365.36,1629.0,364.014,364.014,363.5659,363.7651,1629.0
2025-03-28 10:45:00,365.36,365.36,364.03,364.35,4686.0,363.7651,363.7651,362.4409,362.7595,4686.0
2025-03-28 10:50:00,364.35,364.61,364.06,364.5,8502.0,362.7595,363.0183,362.4707,362.9088,8502.0
2025-03-28 10:55:00,364.62,365.03,364.44,364.88,2566.0,363.0283,363.4365,362.8491,363.2872,2566.0
2025-03-28 11:00:00,364.87,364.87,364.35,364.85,4056.0,363.2772,363.2772,362.7595,363.2573,4056.0
2025-03-28 11:05:00,364.89,365.33,364.8,364.8,1525.0,363.2971,363.7352,363.2075,363.2075,1525.0
2025-03-28 11:10:00,365.2,365.83,365.18,365.67,2303.0,363.6058,364.233,363.5858,364.0737,2303.0
2025-03-28 11:15:00,365.37,365.42,364.55,364.87,13984.0,363.775,363.8248,362.9586,363.2772,13984.0
2025-03-28 11:20:00,365.04,365.5,364.83,364.9,4335.0,363.4465,363.9044,363.2374,363.3071,4335.0
2025-03-28 11:25:00,364.93,365.32,364.92,365.06,2459.0,363.3369,363.7252,363.327,363.4664,2459.0
2025-03-28 11:30:00,365.12,365.36,364.71,365.15,5056.0,363.5261,363.7651,363.1179,363.556,5056.0
2025-03-28 11:35:00,365.15,365.93,365.14,365.93,2396.0,363.556,364.3326,363.546,364.3326,2396.0
2025-03-28 11:40:00,365.8,365.92,365.29,365.8,4940.0,364.2031,364.3226,363.6954,364.2031,4940.0
2025-03-28 11:45:00,365.85,366.34,365.84,366.24,1978.0,364.2529,364.7408,364.243,364.6412,1978.0
2025-03-28 11:50:00,366.24,366.24,365.77,365.78,3002.0,364.6412,364.6412,364.1733,364.1832,3002.0
2025-03-28 11:55:00,365.94,366.26,365.81,365.96,2738.0,364.3425,364.6611,364.2131,364.3624,2738.0
2025-03-28 12:00:00,365.92,366.17,365.45,365.6,5196.0,364.3226,364.5715,363.8547,364.004,5196.0
2025-03-28 12:05:00,365.52,366.33,365.52,365.72,6967.0,363.9244,364.7308,363.9244,364.1235,6967.0
2025-03-28 12:10:00,365.75,365.76,365.65,365.68,1000.0,364.1534,364.1633,364.0538,364.0837,1000.0
2025-03-28 12:15:00,365.66,365.66,365.29,365.29,2463.0,364.0637,364.0637,363.6954,363.6954,2463.0
2025-03-28 12:20:00,365.31,365.52,365.11,365.27,5774.0,363.7153,363.9244,363.5162,363.6755,5774.0
2025-03-28 12:25:00,365.27,365.78,365.26,365.44,6997.0,363.6755,364.1832,363.6655,363.8447,6997.0
2025-03-28 12:30:00,365.44,365.45,364.74,364.81,5248.0,363.8447,363.8547,363.1478,363.2175,5248.0
2025-03-28 12:35:00,364.81,365.58,364.81,365.24,12709.0,363.2175,363.9841,363.2175,363.6456,12709.0
2025-03-28 12:40:00,365.25,365.4,365.23,365.23,10636.0,363.6555,363.8049,363.6356,363.6356,10636.0
2025-03-28 12:45:00,365.23,365.4,364.89,365.19,6847.0,363.6356,363.8049,363.2971,363.5958,6847.0
2025-03-28 12:50:00,364.94,365.48,364.93,365.08,8451.0,363.3469,363.8845,363.3369,363.4863,8451.0
2025-03-28 12:55:00,365.12,365.12,364.32,364.36,1479.0,363.5261,363.5261,362.7296,362.7694,1479.0
2025-03-28 13:00:00,364.37,364.6,364.23,364.49,5099.0,362.7794,363.0084,362.64,362.8989,5099.0
2025-03-28 13:05:00,364.25,364.48,363.85,364.0,2486.0,362.6599,362.8889,362.2617,362.411,2486.0
2025-03-28 13:10:00,364.0,364.35,363.9,363.91,3695.0,362.411,362.7595,362.3114,362.3214,3695.0
2025-03-28 13:15:00,364.11,364.44,364.06,364.21,2135.0,362.5205,362.8491,362.4707,362.6201,2135.0
2025-03-28 13:20:00,363.98,363.98,363.39,363.58,2070.0,362.3911,362.3911,361.8037,361.9928,2070.0
2025-03-28 13:25:00,363.56,363.57,363.27,363.28,4584.0,361.9729,361.9829,361.6842,361.6941,4584.0
2025-03-28 13:30:00,363.28,363.75,363.28,363.62,4488.0,361.6941,362.1621,361.6941,362.0327,4488.0
2025-03-28 13:35:00,363.62,363.86,363.4,363.69,4645.0,362.0327,362.2716,361.8136,362.1023,4645.0
2025-03-28 13:40:00,363.82,364.17,363.7,363.97,2470.0,362.2318,362.5803,362.1123,362.3811,2470.0
2025-03-28 13:45:00,363.97,364.29,363.82,363.86,1992.0,362.3811,362.6997,362.2318,362.2716,1992.0
2025-03-28 13:50:00,363.81,364.31,363.75,364.13,3133.0,362.2218,362.7196,362.1621,362.5404,3133.0
2025-03-28 13:55:00,364.42,364.93,364.31,364.93,808.0,362.8292,363.3369,362.7196,363.3369,808.0
2025-03-28 14:00:00,364.79,365.09,364.74,364.94,8020.0,363.1975,363.4962,363.1478,363.3469,8020.0
2025-03-28 14:05:00,364.82,365.06,364.43,364.53,2226.0,363.2274,363.4664,362.8391,362.9387,2226.0
2025-03-28 14:10:00,364.49,364.55,364.25,364.25,629.0,362.8989,362.9586,362.6599,362.6599,629.0
2025-03-28 14:15:00,364.27,364.64,364.26,364.63,1556.0,362.6798,363.0482,362.6699,363.0382,1556.0
2025-03-28 14:20:00,364.62,364.62,364.1,364.1,3142.0,363.0283,363.0283,362.5106,362.5106,3142.0
2025-03-28 14:25:00,364.18,364.22,363.93,364.13,978.0,362.5902,362.63,362.3413,362.5404,978.0
2025-03-28 14:30:00,364.15,364.51,364.12,364.29,2477.0,362.5603,362.9188,362.5305,362.6997,2477.0
2025-03-28 14:35:00,364.47,364.47,363.49,363.49,3095.0,362.8789,362.8789,361.9032,361.9032,3095.0
2025-03-28 14:40:00,363.5,363.93,363.44,363.65,2643.0,361.9132,362.3413,361.8534,362.0625,2643.0
2025-03-28 14:45:00,363.47,363.87,363.47,363.87,660.0,361.8833,362.2816,361.8833,362.2816,660.0
2025-03-28 14:50:00,363.9,364.34,363.9,364.34,1955.0,362.3114,362.7495,362.3114,362.7495,1955.0
2025-03-28 14:55:00,364.25,364.53,364.24,364.52,1694.0,362.6599,362.9387,362.6499,362.9287,1694.0
2025-03-28 15:00:00,364.61,364.78,364.4,364.74,5292.0,363.0183,363.1876,362.8093,363.1478,5292.0
2025-03-28 15:05:00,364.75,365.04,364.58,364.77,21125.0,363.1577,363.4465,362.9885,363.1776,21125.0
2025-03-28 15:10:00,364.59,364.65,364.16,364.65,3836.0,362.9984,363.0582,362.5703,363.0582,3836.0
2025-03-28 15:15:00,364.65,364.65,363.86,364.09,4763.0,363.0582,363.0582,362.2716,362.5006,4763.0
2025-03-28 15:20:00,364.3,364.4,364.17,364.3,3834.0,362.7097,362.8093,362.5803,362.7097,3834.0
2025-03-28 15:25:00,364.24,364.39,364.05,364.11,3608.0,362.6499,362.7993,362.4608,362.5205,3608.0
2025-03-28 15:30:00,364.12,364.59,364.11,364.33,3094.0,362.5305,362.9984,362.5205,362.7396,3094.0
2025-03-28 15:35:00,364.23,364.8,364.22,364.28,5857.0,362.64,363.2075,362.63,362.6898,5857.0
2025-03-28 15:40:00,364.71,364.73,364.13,364.29,5567.0,363.1179,363.1378,362.5404,362.6997,5567.0
2025-03-28 15:45:00,364.14,365.26,364.06,365.26,8883.0,362.5504,363.6655,362.4707,363.6655,8883.0
2025-03-28 15:50:00,365.44,365.99,364.49,364.91,23787.0,363.8447,364.3923,362.8989,363.317,23787.0
2025-03-28 15:55:00,364.69,365.08,364.14,364.28,74330.0,363.098,363.4863,362.5504,362.6898,74330.0
2025-03-31 09:30:00,361.53,363.16,361.02,362.42,37091.0,360.764,362.3906,360.2551,361.6521,37091.0
2025-03-31 09:35:00,361.9,365.22,361.9,362.76,4952.0,361.1332,364.4462,361.1332,361.9914,4952.0
2025-03-31 09:40:00,365.3,365.3,363.2,363.2,3147.0,364.526,364.526,362.4305,362.4305,3147.0
2025-03-31 09:45:00,364.07,364.42,362.7,362.7,6243.0,363.2986,363.6479,361.9315,361.9315,6243.0
2025-03-31 09:50:00,362.85,364.26,362.84,363.97,4332.0,362.0812,363.4882,362.0713,363.1989,4332.0
2025-03-31 09:55:00,364.49,365.42,364.17,365.15,5833.0,363.7178,364.6458,363.3984,364.3764,5833.0
2025-03-31 10:00:00,365.15,366.05,364.65,365.3,10186.0,364.3764,365.2745,363.8774,364.526,10186.0
2025-03-31 10:05:00,364.98,366.57,364.97,365.75,8385.0,364.2067,365.7933,364.1967,364.9751,8385.0
2025-03-31 10:10:00,366.09,366.14,365.27,365.44,11454.0,365.3144,365.3643,364.4961,364.6657,11454.0
2025-03-31 10:15:00,365.44,365.71,364.55,364.7,8553.0,364.6657,364.9352,363.7776,363.9273,8553.0
2025-03-31 10:20:00,364.87,365.7,364.74,365.7,5233.0,364.097,364.9252,363.9672,364.9252,5233.0
2025-03-31 10:25:00,365.44,366.47,365.44,366.3,7947.0,364.6657,365.6936,364.6657,365.5239,7947.0
2025-03-31 10:30:00,366.61,367.99,366.48,367.98,5677.0,365.8333,367.2103,365.7035,367.2004,5677.0
2025-03-31 10:35:00,367.99,368.03,367.15,367.39,8054.0,367.2103,367.2503,366.3721,366.6116,8054.0
2025-03-31 10:40:00,367.66,369.53,367.66,368.67,19015.0,366.881,368.7471,366.881,367.8889,19015.0
2025-03-31 10:45:00,368.43,368.77,367.92,368.12,5250.0,367.6494,367.9887,367.1405,367.3401,5250.0
2025-03-31 10:50:00,368.01,368.16,367.38,368.1,9543.0,367.2303,367.38,366.6016,367.3201,9543.0
2025-03-31 10:55:00,368.12,368.19,367.72,367.8,2365.0,367.3401,367.4099,366.9409,367.0207,2365.0
2025-03-31 11:00:00,367.8,368.84,367.46,368.84,6476.0,367.0207,368.0585,366.6815,368.0585,6476.0
2025-03-31 11:05:00,368.77,369.22,368.58,368.86,5778.0,367.9887,368.4377,367.7991,368.0785,5778.0
2025-03-31 11:10:00,368.71,369.24,368.26,368.62,6760.0,367.9288,368.4577,367.4798,367.839,6760.0
2025-03-31 11:15:00,368.43,369.09,368.42,368.98,2810.0,367.6494,368.308,367.6394,368.1982,2810.0
2025-03-31 11:20:00,368.81,369.55,368.73,369.51,5171.0,368.0286,368.767,367.9488,368.7271,5171.0
2025-03-31 11:25:00,369.55,369.55,368.79,369.29,4868.0,368.767,368.767,368.0086,368.5076,4868.0
2025-03-31 11:30:00,368.92,369.28,368.54,368.93,9051.0,368.1384,368.4976,367.7592,368.1483,9051.0
2025-03-31 11:35:00,369.03,369.74,368.74,369.5,4202.0,368.2481,368.9566,367.9588,368.7171,4202.0
2025-03-31 11:40:00,369.72,369.88,369.43,369.43,4801.0,368.9367,369.0963,368.6473,368.6473,4801.0
2025-03-31 11:45:00,369.48,369.76,369.28,369.74,3612.0,368.6972,368.9766,368.4976,368.9566,3612.0
2025-03-31 11:50:00,369.65,369.91,369.32,369.55,6121.0,368.8668,369.1263,368.5375,368.767,6121.0
2025-03-31 11:55:00,369.77,369.77,368.87,369.04,5348.0,368.9866,368.9866,368.0885,368.2581,5348.0
2025-03-31 12:00:00,368.74,368.96,368.17,368.33,4613.0,367.9588,368.1783,367.39,367.5496,4613.0
2025-03-31 12:05:00,368.07,368.07,367.54,368.07,5595.0,367.2902,367.2902,366.7613,367.2902,5595.0
2025-03-31 12:10:00,367.82,368.33,367.48,368.28,3418.0,367.0407,367.5496,366.7014,367.4997,3418.0
2025-03-31 12:15:00,368.32,368.76,367.67,368.76,4865.0,367.5396,367.9787,366.891,367.9787,4865.0
2025-03-31 12:20:00,368.62,368.84,368.14,368.14,5691.0,367.839,368.0585,367.36,367.36,5691.0
2025-03-31 12:25:00,368.55,369.29,368.42,369.26,3448.0,367.7692,368.5076,367.6394,368.4776,3448.0
2025-03-31 12:30:00,369.28,369.35,368.9,369.35,2391.0,368.4976,368.5675,368.1184,368.5675,2391.0
2025-03-31 12:35:00,369.39,369.39,368.91,369.13,5126.0,368.6074,368.6074,368.1284,368.3479,5126.0
2025-03-31 12:40:00,369.13,369.35,368.64,368.97,14747.0,368.3479,368.5675,367.859,368.1883,14747.0
2025-03-31 12:45:00,368.76,369.54,368.76,369.54,2206.0,367.9787,368.7571,367.9787,368.7571,2206.0
2025-03-31 12:50:00,369.38,370.02,369.33,370.02,2103.0,368.5974,369.236,368.5475,369.236,2103.0
2025-03-31 12:55:00,369.96,370.29,369.11,369.46,6434.0,369.1762,369.5055,368.328,368.6772,6434.0
2025-03-31 13:00:00,369.33,369.51,369.05,369.25,1900.0,368.5475,368.7271,368.2681,368.4677,1900.0
2025-03-31 13:05:00,369.52,369.83,369.2,369.83,2351.0,368.7371,369.0464,368.4178,369.0464,2351.0
2025-03-31 13:10:00,369.98,370.09,369.64,369.68,4859.0,369.1961,369.3059,368.8568,368.8968,4859.0
2025-03-31 13:15:00,369.68,369.75,369.05,369.05,3167.0,368.8968,368.9666,368.2681,368.2681,3167.0
2025-03-31 13:20:00,368.95,368.95,368.64,368.78,1464.0,368.1683,368.1683,367.859,367.9987,1464.0
2025-03-31 13:25:00,369.08,369.27,368.7,369.26,3961.0,368.298,368.4876,367.9188,368.4776,3961.0
2025-03-31 13:30:00,369.36,369.36,368.98,369.34,1163.0,368.5774,368.5774,368.1982,368.5575,1163.0
2025-03-31 13:35:00,369.35,369.56,368.89,369.56,1105.0,368.5675,368.777,368.1084,368.777,1105.0
2025-03-31 13:40:00,369.55,369.56,368.87,368.87,8089.0,368.767,368.777,368.0885,368.0885,8089.0
2025-03-31 13:45:00,368.89,368.89,368.49,368.66,6289.0,368.1084,368.1084,367.7093,367.8789,6289.0
2025-03-31 13:50:00,368.6,369.27,368.57,369.27,4597.0,367.819,368.4876,367.7891,368.4876,4597.0
2025-03-31 13:55:00,369.08,369.5,368.77,368.93,2608.0,368.298,368.7171,367.9887,368.1483,2608.0
2025-03-31 14:00:00,368.9,369.71,368.89,369.31,5181.0,368.1184,368.9267,368.1084,368.5275,5181.0
2025-03-31 14:05:00,369.79,370.57,369.31,370.57,3977.0,369.0065,369.7849,368.5275,369.7849,3977.0
2025-03-31 14:10:00,370.75,371.12,370.3,370.31,4551.0,369.9645,370.3337,369.5154,369.5254,4551.0
2025-03-31 14:15:00,370.31,370.49,370.0,370.25,4041.0,369.5254,369.705,369.2161,369.4656,4041.0
2025-03-31 14:20:00,370.49,370.51,370.21,370.4,3156.0,369.705,369.725,369.4256,369.6152,3156.0
2025-03-31 14:25:00,370.21,370.68,370.21,370.68,2363.0,369.4256,369.8946,369.4256,369.8946,2363.0
2025-03-31 14:30:00,370.68,371.14,370.53,370.66,2885.0,369.8946,370.3537,369.745,369.8747,2885.0
2025-03-31 14:35:00,370.53,370.91,370.53,370.65,1732.0,369.745,370.1242,369.745,369.8647,1732.0
2025-03-31 14:40:00,370.69,371.1,370.57,370.94,3813.0,369.9046,370.3138,369.7849,370.1541,3813.0
2025-03-31 14:45:00,370.75,370.94,370.08,370.14,3569.0,369.9645,370.1541,369.2959,369.3558,3569.0
2025-03-31 14:50:00,370.23,370.72,370.13,370.72,2777.0,369.4456,369.9346,369.3458,369.9346,2777.0
2025-03-31 14:55:00,370.58,370.58,369.99,370.06,3274.0,369.7949,369.7949,369.2061,369.276,3274.0
2025-03-31 15:00:00,370.08,370.89,370.08,370.71,3101.0,369.2959,370.1042,369.2959,369.9246,3101.0
2025-03-31 15:05:00,370.9,371.54,370.9,371.17,6507.0,370.1142,370.7528,370.1142,370.3836,6507.0
2025-03-31 15:10:00,371.19,372.23,371.19,372.23,7251.0,370.4036,371.4414,370.4036,371.4414,7251.0
2025-03-31 15:15:00,372.31,372.4,371.88,372.0,20727.0,371.5212,371.611,371.0921,371.2118,20727.0
2025-03-31 15:20:00,371.83,372.65,371.83,372.33,4217.0,371.0422,371.8605,371.0422,371.5411,4217.0
2025-03-31 15:25:00,372.22,372.22,371.46,371.58,3687.0,371.4314,371.4314,370.673,370.7927,3687.0
2025-03-31 15:30:00,371.44,372.6,371.41,372.6,8660.0,370.653,371.8106,370.6231,371.8106,8660.0
2025-03-31 15:35:00,372.76,373.0,371.99,372.15,4660.0,371.9702,372.2097,371.2019,371.3615,4660.0
2025-03-31 15:40:00,372.0,374.2,371.98,373.16,20060.0,371.2118,373.4072,371.1919,372.3694,20060.0
2025-03-31 15:45:00,373.14,373.42,372.49,372.64,28187.0,372.3494,372.6288,371.7008,371.8505,28187.0
2025-03-31 15:50:00,372.8,373.07,371.88,373.02,44495.0,372.0101,372.2796,371.0921,372.2297,44495.0
2025-03-31 15:55:00,372.7,373.24,372.08,372.5,60241.0,371.9104,372.4492,371.2917,371.7108,60241.0
2025-04-01 09:30:00,369.29,369.99,367.4,369.86,37533.0,368.5076,369.2061,366.6216,369.0764,37533.0
2025-04-01 09:35:00,369.86,370.18,367.63,368.62,7581.0,369.0764,369.3957,366.8511,367.839,7581.0
2025-04-01 09:40:00,368.1,368.59,366.61,367.58,8283.0,367.3201,367.8091,365.8333,366.8012,8283.0
2025-04-01 09:45:00,367.5,369.7,367.5,369.62,8864.0,366.7214,368.9167,366.7214,368.8369,8864.0
2025-04-01 09:50:00,369.62,369.76,368.7,369.36,6161.0,368.8369,368.9766,367.9188,368.5774,6161.0
2025-04-01 09:55:00,369.2,370.09,369.13,369.29,7431.0,368.4178,369.3059,368.3479,368.5076,7431.0
2025-04-01 10:00:00,369.42,370.71,368.9,370.71,8732.0,368.6373,369.9246,368.1184,369.9246,8732.0
2025-04-01 10:05:00,370.73,371.49,369.35,369.86,16426.0,369.9445,370.7029,368.5675,369.0764,16426.0
2025-04-01 10:10:00,370.63,370.71,369.33,369.64,4882.0,369.8447,369.9246,368.5475,368.8568,4882.0
2025-04-01 10:15:00,369.29,369.86,369.01,369.25,6888.0,368.5076,369.0764,368.2282,368.4677,6888.0
2025-04-01 10:20:00,369.79,369.79,369.05,369.79,2321.0,369.0065,369.0065,368.2681,369.0065,2321.0
2025-04-01 10:25:00,369.8,369.96,368.83,369.31,4545.0,369.0165,369.1762,368.0486,368.5275,4545.0
2025-04-01 10:30:00,369.09,370.32,368.84,368.98,4751.0,368.308,369.5354,368.0585,368.1982,4751.0
2025-04-01 10:35:00,369.22,370.34,368.9,370.19,3245.0,368.4377,369.5554,368.1184,369.4057,3245.0
2025-04-01 10:40:00,369.77,370.41,369.44,370.31,1609.0,368.9866,369.6252,368.6573,369.5254,1609.0
2025-04-01 10:45:00,370.1,370.2,369.93,369.94,3611.0,369.3159,369.4157,369.1462,369.1562,3611.0
2025-04-01 10:50:00,370.31,371.29,370.22,370.86,3776.0,369.5254,370.5033,369.4356,370.0743,3776.0
2025-04-01 10:55:00,371.37,371.74,371.22,371.36,3353.0,370.5832,370.9524,370.4335,370.5732,3353.0
2025-04-01 11:00:00,371.33,371.33,370.7,371.03,1208.0,370.5433,370.5433,369.9146,370.2439,1208.0
2025-04-01 11:05:00,371.35,371.87,371.22,371.87,1480.0,370.5632,371.0821,370.4335,371.0821,1480.0
2025-04-01 11:10:00,371.52,371.95,371.52,371.95,1528.0,370.7329,371.162,370.7329,371.162,1528.0
2025-04-01 11:15:00,372.51,372.89,371.73,371.73,1390.0,371.7208,372.1,370.9424,370.9424,1390.0
2025-04-01 11:20:00,371.75,371.75,371.08,371.27,2338.0,370.9624,370.9624,370.2938,370.4834,2338.0
2025-04-01 11:25:00,371.76,372.06,371.53,371.78,6674.0,370.9724,371.2717,370.7428,370.9923,6674.0
2025-04-01 11:30:00,371.78,371.78,371.08,371.69,2865.0,370.9923,370.9923,370.2938,370.9025,2865.0
2025-04-01 11:35:00,371.38,372.07,371.37,371.76,1524.0,370.5932,371.2817,370.5832,370.9724,1524.0
2025-04-01 11:40:00,371.75,372.6,371.47,372.6,9021.0,370.9624,371.8106,370.683,371.8106,9021.0
2025-04-01 11:45:00,372.61,372.77,372.31,372.38,1321.0,371.8206,371.9802,371.5212,371.591,1321.0
2025-04-01 11:50:00,372.28,372.65,371.73,372.0,1140.0,371.4913,371.8605,370.9424,371.2118,1140.0
2025-04-01 11:55:00,371.97,372.24,371.74,371.9,2144.0,371.1819,371.4513,370.9524,371.1121,2144.0
2025-04-01 12:00:00,371.86,372.57,371.85,372.36,1729.0,371.0721,371.7806,371.0622,371.5711,1729.0
2025-04-01 12:05:00,372.67,372.67,372.34,372.46,825.0,371.8804,371.8804,371.5511,371.6709,825.0
2025-04-01 12:10:00,372.54,372.66,372.53,372.63,500.0,371.7507,371.8704,371.7407,371.8405,500.0
2025-04-01 12:15:00,372.73,372.73,372.52,372.53,600.0,371.9403,371.9403,371.7307,371.7407,600.0
2025-04-01 12:20:00,372.53,372.68,372.1,372.33,1935.0,371.7407,371.8904,371.3116,371.5411,1935.0
2025-04-01 12:25:00,372.23,372.23,371.48,371.61,2249.0,371.4414,371.4414,370.6929,370.8227,2249.0
2025-04-01 12:30:00,371.85,371.93,371.18,371.7,2566.0,371.0622,371.142,370.3936,370.9125,2566.0
2025-04-01 12:35:00,371.7,371.9,370.75,371.0,5343.0,370.9125,371.1121,369.9645,370.214,5343.0
2025-04-01 12:40:00,370.93,371.09,370.62,370.83,1635.0,370.1441,370.3038,369.8348,370.0443,1635.0
2025-04-01 12:45:00,370.65,370.84,370.4,370.81,1075.0,369.8647,370.0543,369.6152,370.0244,1075.0
2025-04-01 12:50:00,370.82,371.48,370.82,371.35,2189.0,370.0343,370.6929,370.0343,370.5632,2189.0
2025-04-01 12:55:00,371.48,371.65,371.19,371.3,1492.0,370.6929,370.8626,370.4036,370.5133,1492.0
2025-04-01 13:00:00,371.3,371.82,371.3,371.78,4268.0,370.5133,371.0322,370.5133,370.9923,4268.0
2025-04-01 13:05:00,371.66,372.07,371.58,372.07,2567.0,370.8726,371.2817,370.7927,371.2817,2567.0
2025-04-01 13:10:00,372.26,373.23,372.26,373.23,14812.0,371.4713,372.4392,371.4713,372.4392,14812.0
2025-04-01 13:15:00,373.33,373.33,372.52,372.81,17850.0,372.539,372.539,371.7307,372.0201,17850.0
2025-04-01 13:20:00,372.73,373.93,372.53,373.18,34958.0,371.9403,373.1378,371.7407,372.3893,34958.0
2025-04-01 13:25:00,373.29,373.6,372.36,372.41,3196.0,372.4991,372.8085,371.5711,371.621,3196.0
2025-04-01 13:30:00,372.22,372.88,372.1,372.1,3152.0,371.4314,372.09,371.3116,371.3116,3152.0
2025-04-01 13:35:00,372.23,373.12,372.23,373.11,2320.0,371.4414,372.3295,371.4414,372.3195,2320.0
2025-04-01 13:40:00,373.16,373.49,372.29,372.3,3501.0,372.3694,372.6987,371.5012,371.5112,3501.0
2025-04-01 13:45:00,372.29,372.65,372.29,372.6,1480.0,371.5012,371.8605,371.5012,371.8106,1480.0
2025-04-01 13:50:00,372.4,372.65,371.98,372.36,3895.0,371.611,371.8605,371.1919,371.5711,3895.0
2025-04-01 13:55:00,372.23,372.23,371.6,371.6,2092.0,371.4414,371.4414,370.8127,370.8127,2092.0
2025-04-01 14:00:00,371.8,371.8,371.07,371.65,4611.0,371.0123,371.0123,370.2838,370.8626,4611.0
2025-04-01 14:05:00,371.49,371.72,371.13,371.3,1215.0,370.7029,370.9324,370.3437,370.5133,1215.0
2025-04-01 14:10:00,371.29,371.63,371.02,371.63,1728.0,370.5033,370.8426,370.2339,370.8426,1728.0
2025-04-01 14:15:00,371.7,371.7,371.07,371.07,1733.0,370.9125,370.9125,370.2838,370.2838,1733.0
2025-04-01 14:20:00,371.15,371.19,370.87,370.87,1891.0,370.3636,370.4036,370.0842,370.0842,1891.0
2025-04-01 14:25:00,370.81,370.83,370.56,370.56,2271.0,370.0244,370.0443,369.7749,369.7749,2271.0
2025-04-01 14:30:00,370.75,370.93,370.21,370.34,8170.0,369.9645,370.1441,369.4256,369.5554,8170.0
2025-04-01 14:35:00,370.34,370.73,370.31,370.34,3925.0,369.5554,369.9445,369.5254,369.5554,3925.0
2025-04-01 14:40:00,370.34,370.44,370.04,370.44,2505.0,369.5554,369.6551,369.256,369.6551,2505.0
2025-04-01 14:45:00,370.34,370.6,370.04,370.13,3103.0,369.5554,369.8148,369.256,369.3458,3103.0
2025-04-01 14:50:00,370.08,370.4,369.99,370.16,6104.0,369.2959,369.6152,369.2061,369.3757,6104.0
2025-04-01 14:55:00,370.16,371.05,370.15,371.05,8686.0,369.3757,370.2639,369.3658,370.2639,8686.0
2025-04-01 15:00:00,370.68,371.21,370.5,371.04,11637.0,369.8946,370.4235,369.715,370.2539,11637.0
2025-04-01 15:05:00,371.04,371.89,370.83,371.52,4837.0,370.2539,371.1021,370.0443,370.7329,4837.0
2025-04-01 15:10:00,371.52,371.86,371.16,371.86,5012.0,370.7329,371.0721,370.3736,371.0721,5012.0
2025-04-01 15:15:00,371.74,372.46,371.46,371.83,10200.0,370.9524,371.6709,370.673,371.0422,10200.0
2025-04-01 15:20:00,371.83,371.88,371.65,371.77,5533.0,371.0422,371.0921,370.8626,370.9823,5533.0
2025-04-01 15:25:00,371.88,372.29,371.82,371.82,8954.0,371.0921,371.5012,371.0322,371.0322,8954.0
2025-04-01 15:30:00,371.71,372.44,371.71,372.23,18621.0,370.9225,371.6509,370.9225,371.4414,18621.0
2025-04-01 15:35:00,372.06,372.5,371.88,372.35,5849.0,371.2717,371.7108,371.0921,371.5611,5849.0
2025-04-01 15:40:00,372.43,372.97,372.34,372.97,5279.0,371.6409,372.1798,371.5511,372.1798,5279.0
2025-04-01 15:45:00,373.04,373.28,372.61,373.13,6206.0,372.2496,372.4891,371.8206,372.3395,6206.0
2025-04-01 15:50:00,373.29,373.92,372.66,373.73,27581.0,372.4991,373.1278,371.8704,372.9382,27581.0
2025-04-01 15:55:00,373.81,374.04,372.86,373.19,55321.0,373.018,373.2475,372.07,372.3993,55321.0
2025-04-02 09:30:00,369.57,371.66,368.5,370.13,41467.0,368.787,370.8726,367.7193,369.3458,41467.0
2025-04-02 09:35:00,370.13,370.14,368.06,368.74,2850.0,369.3458,369.3558,367.2802,367.9588,2850.0
2025-04-02 09:40:00,369.15,370.36,368.0,368.2,6743.0,368.3679,369.5753,367.2203,367.4199,6743.0
2025-04-02 09:45:00,368.35,369.79,367.3,368.85,11038.0,367.5696,369.0065,366.5218,368.0685,11038.0
2025-04-02 09:50:00,368.85,369.97,368.55,368.73,10759.0,368.0685,369.1861,367.7692,367.9488,10759.0
2025-04-02 09:55:00,368.73,368.73,366.69,367.93,19569.0,367.9488,367.9488,365.9131,367.1505,19569.0
2025-04-02 10:00:00,368.06,369.55,367.83,369.39,15725.0,367.2802,368.767,367.0507,368.6074,15725.0
2025-04-02 10:05:00,369.39,370.14,368.66,369.98,7567.0,368.6074,369.3558,367.8789,369.1961,7567.0
2025-04-02 10:10:00,369.7,370.4,369.7,370.37,6763.0,368.9167,369.6152,368.9167,369.5853,6763.0
2025-04-02 10:15:00,369.93,370.83,369.93,370.28,6577.0,369.1462,370.0443,369.1462,369.4955,6577.0
2025-04-02 10:20:00,370.55,371.06,370.28,370.66,3970.0,369.7649,370.2738,369.4955,369.8747,3970.0
2025-04-02 10:25:00,371.06,371.11,370.77,371.06,4106.0,370.2738,370.3237,369.9845,370.2738,4106.0
2025-04-02 10:30:00,371.11,371.56,371.07,371.07,2721.0,370.3237,370.7728,370.2838,370.2838,2721.0
2025-04-02 10:35:00,371.12,371.43,370.61,371.21,3610.0,370.3337,370.6431,369.8248,370.4235,3610.0
2025-04-02 10:40:00,371.0,371.2,370.35,370.75,6393.0,370.214,370.4135,369.5653,369.9645,6393.0
2025-04-02 10:45:00,370.75,371.68,370.7,371.58,8186.0,369.9645,370.8925,369.9146,370.7927,8186.0
2025-04-02 10:50:00,371.65,372.12,371.4,371.4,3824.0,370.8626,371.3316,370.6131,370.6131,3824.0
2025-04-02 10:55:00,371.37,372.28,371.36,371.97,4785.0,370.5832,371.4913,370.5732,371.1819,4785.0
2025-04-02 11:00:00,371.95,371.95,371.16,371.82,4424.0,371.162,371.162,370.3736,371.0322,4424.0
2025-04-02 11:05:00,371.76,372.0,371.54,371.54,2512.0,370.9724,371.2118,370.7528,370.7528,2512.0
2025-04-02 11:10:00,371.77,371.83,371.28,371.28,3319.0,370.9823,371.0422,370.4934,370.4934,3319.0
2025-04-02 11:15:00,371.42,371.48,370.87,371.4,2776.0,370.6331,370.6929,370.0842,370.6131,2776.0
2025-04-02 11:20:00,371.6,372.1,371.6,372.01,5241.0,370.8127,371.3116,370.8127,371.2218,5241.0
2025-04-02 11:25:00,372.23,372.83,372.15,372.7,2150.0,371.4414,372.0401,371.3615,371.9104,2150.0
2025-04-02 11:30:00,372.69,374.0,372.69,373.79,4954.0,371.9004,373.2076,371.9004,372.9981,4954.0
2025-04-02 11:35:00,373.8,373.99,372.99,373.6,10334.0,373.008,373.1976,372.1997,372.8085,10334.0
2025-04-02 11:40:00,373.6,373.6,372.6,372.61,5081.0,372.8085,372.8085,371.8106,371.8206,5081.0
2025-04-02 11:45:00,372.6,372.6,371.67,371.68,13201.0,371.8106,371.8106,370.8825,370.8925,13201.0
2025-04-02 11:50:00,372.02,372.49,371.93,372.35,3610.0,371.2318,371.7008,371.142,371.5611,3610.0
2025-04-02 11:55:00,372.51,372.55,372.16,372.42,28078.0,371.7208,371.7607,371.3715,371.631,28078.0
2025-04-02 12:00:00,372.75,373.12,372.75,373.12,1154.0,371.9603,372.3295,371.9603,372.3295,1154.0
2025-04-02 12:05:00,373.04,373.19,372.63,373.02,4146.0,372.2496,372.3993,371.8405,372.2297,4146.0
2025-04-02 12:10:00,373.06,373.78,373.05,373.7,2229.0,372.2696,372.9881,372.2596,372.9082,2229.0
2025-04-02 12:15:00,373.54,373.6,372.87,373.35,7577.0,372.7486,372.8085,372.08,372.559,7577.0
2025-04-02 12:20:00,373.46,373.95,373.12,373.85,21062.0,372.6688,373.1577,372.3295,373.0579,21062.0
2025-04-02 12:25:00,373.82,374.63,373.81,374.62,14857.0,373.028,373.8363,373.018,373.8263,14857.0
2025-04-02 12:30:00,374.63,374.64,374.2,374.3,61198.0,373.8363,373.8463,373.4072,373.507,61198.0
2025-04-02 12:35:00,374.38,374.38,373.52,373.53,2897.0,373.5868,373.5868,372.7286,372.7386,2897.0
2025-04-02 12:40:00,373.59,374.18,373.59,374.04,506.0,372.7985,373.3872,372.7985,373.2475,506.0
2025-04-02 12:45:00,374.19,375.02,374.19,375.01,4127.0,373.3972,374.2254,373.3972,374.2155,4127.0
2025-04-02 12:50:00,374.99,375.18,374.98,375.01,1000.0,374.1955,374.3851,374.1855,374.2155,1000.0
2025-04-02 12:55:00,375.29,375.85,375.28,375.63,8990.0,374.4949,375.0537,374.4849,374.8342,8990.0
2025-04-02 13:00:00,375.42,375.65,375.07,375.6,1120.0,374.6246,374.8541,374.2753,374.8042,1120.0
2025-04-02 13:05:00,375.6,375.7,375.33,375.4,12452.0,374.8042,374.904,374.5348,374.6046,12452.0
2025-04-02 13:10:00,375.36,375.76,375.24,375.64,3658.0,374.5647,374.9639,374.445,374.8441,3658.0
2025-04-02 13:15:00,375.64,376.22,375.62,375.67,64543.0,374.8441,375.4229,374.8242,374.8741,64543.0
2025-04-02 13:20:00,375.6,375.77,374.94,375.76,1523.0,374.8042,374.9739,374.1456,374.9639,1523.0
2025-04-02 13:25:00,375.54,375.54,375.26,375.26,470.0,374.7443,374.7443,374.4649,374.4649,470.0
2025-04-02 13:30:00,375.13,375.44,374.83,375.23,3822.0,374.3352,374.6446,374.0358,374.435,3822.0
2025-04-02 13:35:00,375.11,375.39,374.73,374.98,28259.0,374.3153,374.5947,373.9361,374.1855,28259.0
2025-04-02 13:40:00,374.76,375.29,374.13,374.13,6802.0,373.966,374.4949,373.3373,373.3373,6802.0
2025-04-02 13:45:00,374.22,374.22,373.24,373.53,3015.0,373.4271,373.4271,372.4492,372.7386,3015.0
2025-04-02 13:50:00,373.29,373.44,373.29,373.41,982.0,372.4991,372.6488,372.4991,372.6189,982.0
2025-04-02 13:55:00,373.52,374.45,373.52,373.88,17646.0,372.7286,373.6567,372.7286,373.0879,17646.0
2025-04-02 14:00:00,374.3,374.72,373.93,374.7,11963.0,373.507,373.9261,373.1378,373.9061,11963.0
2025-04-02 14:05:00,374.61,375.36,374.27,375.36,51664.0,373.8163,374.5647,373.477,374.5647,51664.0
2025-04-02 14:10:00,375.33,375.5,374.53,375.01,126816.0,374.5348,374.7044,373.7365,374.2155,126816.0
2025-04-02 14:15:00,374.87,374.87,374.62,374.72,1400.0,374.0758,374.0758,373.8263,373.9261,1400.0
2025-04-02 14:20:00,374.49,374.49,373.45,373.8,1667.0,373.6966,373.6966,372.6588,373.008,1667.0
2025-04-02 14:25:00,373.8,374.42,373.6,373.62,3161.0,373.008,373.6267,372.8085,372.8284,3161.0
2025-04-02 14:30:00,373.45,374.12,373.07,374.11,4095.0,372.6588,373.3274,372.2796,373.3174,4095.0
2025-04-02 14:35:00,374.11,374.65,374.11,374.58,3060.0,373.3174,373.8562,373.3174,373.7864,3060.0
2025-04-02 14:40:00,375.0,375.14,374.58,374.86,1897.0,374.2055,374.3452,373.7864,374.0658,1897.0
2025-04-02 14:45:00,375.07,375.15,374.55,374.95,13694.0,374.2753,374.3552,373.7564,374.1556,13694.0
2025-04-02 14:50:00,375.13,375.25,374.54,375.25,12809.0,374.3352,374.455,373.7465,374.455,12809.0
2025-04-02 14:55:00,375.06,375.78,374.87,374.88,32649.0,374.2654,374.9838,374.0758,374.0857,32649.0
2025-04-02 15:00:00,374.88,376.34,374.87,376.32,15006.0,374.0857,375.5426,374.0758,375.5227,15006.0
2025-04-02 15:05:00,376.34,376.42,375.69,375.81,109896.0,375.5426,375.6225,374.894,375.0138,109896.0
2025-04-02 15:10:00,375.86,376.32,375.52,376.32,4162.0,375.0637,375.5227,374.7244,375.5227,4162.0
2025-04-02 15:15:00,376.17,376.19,375.47,375.49,3282.0,375.373,375.393,374.6745,374.6945,3282.0
2025-04-02 15:20:00,375.9,376.19,375.76,376.03,1442.0,375.1036,375.393,374.9639,375.2333,1442.0
2025-04-02 15:25:00,375.81,376.3,375.66,376.3,1362.0,375.0138,375.5027,374.8641,375.5027,1362.0
2025-04-02 15:30:00,375.9,377.3,375.9,377.3,7910.0,375.1036,376.5006,375.1036,376.5006,7910.0
2025-04-02 15:35:00,377.17,377.44,377.01,377.44,2068.0,376.3709,376.6403,376.2112,376.6403,2068.0
2025-04-02 15:40:00,377.23,378.05,376.98,377.75,12007.0,376.4308,377.249,376.1813,376.9497,12007.0
2025-04-02 15:45:00,377.75,378.12,377.36,377.37,17276.0,376.9497,377.3189,376.5605,376.5705,17276.0
2025-04-02 15:50:00,377.53,378.15,377.19,377.97,11909.0,376.7301,377.3488,376.3908,377.1692,11909.0
2025-04-02 15:55:00,377.72,378.35,377.24,377.26,57282.0,376.9197,377.5484,376.4407,376.4607,57282.0
2025-04-03 09:30:00,367.97,370.51,367.97,368.9,1331.0,367.1904,369.725,367.1904,368.1184,1331.0
2025-04-03 09:35:00,370.66,374.56,366.71,374.42,98969.0,369.8747,373.7664,365.9331,373.6267,98969.0
2025-04-03 09:40:00,374.51,374.51,368.63,370.12,48299.0,373.7165,373.7165,367.849,369.3358,48299.0
2025-04-03 09:45:00,370.54,371.68,369.01,370.5,64695.0,369.7549,370.8925,368.2282,369.715,64695.0
2025-04-03 09:50:00,370.02,371.8,369.02,369.5,134622.0,369.236,371.0123,368.2382,368.7171,134622.0
2025-04-03 09:55:00,369.5,370.5,369.15,369.76,42878.0,368.7171,369.715,368.3679,368.9766,42878.0
2025-04-03 10:00:00,369.47,370.5,367.76,368.42,30800.0,368.6872,369.715,366.9808,367.6394,30800.0
2025-04-03 10:05:00,368.42,370.1,367.76,368.3,16099.0,367.6394,369.3159,366.9808,367.5197,16099.0
2025-04-03 10:10:00,368.56,368.65,367.05,367.32,23056.0,367.7791,367.8689,366.2723,366.5418,23056.0
2025-04-03 10:15:00,367.5,367.98,366.7,367.15,67612.0,366.7214,367.2004,365.9231,366.3721,67612.0
2025-04-03 10:20:00,366.84,368.75,366.84,368.31,39911.0,366.0628,367.9687,366.0628,367.5297,39911.0
2025-04-03 10:25:00,368.31,370.18,368.31,369.51,11094.0,367.5297,369.3957,367.5297,368.7271,11094.0
2025-04-03 10:30:00,369.51,370.95,369.46,370.24,20542.0,368.7271,370.1641,368.6772,369.4556,20542.0
2025-04-03 10:35:00,370.52,370.8,370.14,370.14,7298.0,369.735,370.0144,369.3558,369.3558,7298.0
2025-04-03 10:40:00,370.34,370.59,369.09,369.48,37186.0,369.5554,369.8048,368.308,368.6972,37186.0
2025-04-03 10:45:00,369.48,370.69,369.07,370.2,90528.0,368.6972,369.9046,368.2881,369.4157,90528.0
2025-04-03 10:50:00,370.18,370.5,369.47,369.72,48028.0,369.3957,369.715,368.6872,368.9367,48028.0
2025-04-03 10:55:00,369.27,369.27,366.5,367.07,10210.0,368.4876,368.4876,365.7235,366.2923,10210.0
2025-04-03 11:00:00,367.07,367.69,366.63,367.36,22143.0,366.2923,366.911,365.8532,366.5817,22143.0
2025-04-03 11:05:00,367.68,367.68,364.67,365.17,19610.0,366.901,366.901,363.8974,364.3963,19610.0
2025-04-03 11:10:00,365.41,366.99,365.0,365.4,11306.0,364.6358,366.2125,364.2267,364.6258,11306.0
2025-04-03 11:15:00,365.14,366.37,364.51,365.06,24156.0,364.3664,365.5938,363.7377,364.2865,24156.0
2025-04-03 11:20:00,365.13,366.01,364.57,364.9,12270.0,364.3564,365.2345,363.7976,364.1269,12270.0
2025-04-03 11:25:00,364.84,365.16,363.44,364.0,15313.0,364.067,364.3863,362.67,363.2288,15313.0
2025-04-03 11:30:00,363.38,364.24,362.91,362.92,15235.0,362.6101,363.4683,362.1411,362.1511,15235.0
2025-04-03 11:35:00,362.98,364.35,362.91,364.31,13362.0,362.211,363.5781,362.1411,363.5381,13362.0
2025-04-03 11:40:00,364.19,364.31,362.82,363.15,11845.0,363.4184,363.5381,362.0513,362.3806,11845.0
2025-04-03 11:45:00,363.12,363.4,362.01,362.6,21629.0,362.3507,362.6301,361.243,361.8318,21629.0
2025-04-03 11:50:00,362.46,363.79,361.59,363.79,10287.0,361.6921,363.0192,360.8239,363.0192,10287.0
2025-04-03 11:55:00,363.6,364.32,362.76,363.56,4855.0,362.8296,363.5481,361.9914,362.7897,4855.0
2025-04-03 12:00:00,363.56,365.72,363.56,365.41,13710.0,362.7897,364.9451,362.7897,364.6358,13710.0
2025-04-03 12:05:00,365.81,366.41,365.5,366.08,20728.0,365.035,365.6337,364.7256,365.3044,20728.0
2025-04-03 12:10:00,366.08,368.18,366.07,367.75,38203.0,365.3044,367.3999,365.2944,366.9708,38203.0
2025-04-03 12:15:00,367.89,368.85,367.62,368.85,57346.0,367.1106,368.0685,366.8411,368.0685,57346.0
2025-04-03 12:20:00,368.98,369.86,368.69,369.15,16279.0,368.1982,369.0764,367.9089,368.3679,16279.0
2025-04-03 12:25:00,369.16,370.0,368.58,369.92,8937.0,368.3779,369.2161,367.7991,369.1363,8937.0
2025-04-03 12:30:00,369.88,369.89,368.16,368.53,3564.0,369.0963,369.1063,367.38,367.7492,3564.0
2025-04-03 12:35:00,368.24,369.46,367.88,368.95,6664.0,367.4598,368.6772,367.1006,368.1683,6664.0
2025-04-03 12:40:00,369.14,370.03,369.14,369.32,1787.0,368.3579,369.246,368.3579,368.5375,1787.0
2025-04-03 12:45:00,369.58,369.69,368.75,369.43,5721.0,368.797,368.9067,367.9687,368.6473,5721.0
2025-04-03 12:50:00,369.44,369.44,368.25,368.66,2658.0,368.6573,368.6573,367.4698,367.8789,2658.0
2025-04-03 12:55:00,368.22,368.97,367.74,368.96,5898.0,367.4399,368.1883,366.9609,368.1783,5898.0
2025-04-03 13:00:00,368.55,368.97,367.8,368.3,5590.0,367.7692,368.1883,367.0207,367.5197,5590.0
2025-04-03 13:05:00,368.41,368.91,368.29,368.29,4077.0,367.6295,368.1284,367.5097,367.5097,4077.0
2025-04-03 13:10:00,368.69,369.0,368.18,368.18,9377.0,367.9089,368.2182,367.3999,367.3999,9377.0
2025-04-03 13:15:00,368.46,368.76,367.75,368.75,23442.0,367.6793,367.9787,366.9708,367.9687,23442.0
2025-04-03 13:20:00,368.89,369.2,367.91,368.96,34613.0,368.1084,368.4178,367.1305,368.1783,34613.0
2025-04-03 13:25:00,369.06,369.06,367.66,367.98,55748.0,368.2781,368.2781,366.881,367.2004,55748.0
2025-04-03 13:30:00,367.66,367.87,366.87,367.44,4426.0,366.881,367.0906,366.0927,366.6615,4426.0
2025-04-03 13:35:00,367.27,368.11,367.23,367.93,6524.0,366.4919,367.3301,366.452,367.1505,6524.0
2025-04-03 13:40:00,367.78,368.75,367.46,368.62,4876.0,367.0008,367.9687,366.6815,367.839,4876.0
2025-04-03 13:45:00,368.75,368.78,368.01,368.27,3017.0,367.9687,367.9987,367.2303,367.4897,3017.0
2025-04-03 13:50:00,368.7,368.71,367.77,368.13,2844.0,367.9188,367.9288,366.9908,367.35,2844.0
2025-04-03 13:55:00,367.7,368.1,367.5,367.71,3780.0,366.921,367.3201,366.7214,366.9309,3780.0
2025-04-03 14:00:00,368.11,368.13,367.54,367.65,3985.0,367.3301,367.35,366.7613,366.8711,3985.0
2025-04-03 14:05:00,367.58,368.22,367.17,368.22,6206.0,366.8012,367.4399,366.3921,367.4399,6206.0
2025-04-03 14:10:00,367.65,368.1,367.33,367.34,5375.0,366.8711,367.3201,366.5517,366.5617,5375.0
2025-04-03 14:15:00,367.75,368.59,367.75,368.1,4155.0,366.9708,367.8091,366.9708,367.3201,4155.0
2025-04-03 14:20:00,367.8,368.53,367.8,368.22,3795.0,367.0207,367.7492,367.0207,367.4399,3795.0
2025-04-03 14:25:00,367.98,368.05,367.53,367.63,2104.0,367.2004,367.2702,366.7513,366.8511,2104.0
2025-04-03 14:30:00,367.63,367.65,366.55,367.21,11859.0,366.8511,366.8711,365.7734,366.432,11859.0
2025-04-03 14:35:00,367.39,368.92,367.39,368.88,9421.0,366.6116,368.1384,366.6116,368.0985,9421.0
2025-04-03 14:40:00,368.92,369.27,368.78,369.03,12522.0,368.1384,368.4876,367.9987,368.2481,12522.0
2025-04-03 14:45:00,369.03,369.53,368.0,369.4,20259.0,368.2481,368.7471,367.2203,368.6174,20259.0
2025-04-03 14:50:00,369.32,369.92,369.32,369.9,21634.0,368.5375,369.1363,368.5375,369.1163,21634.0
2025-04-03 14:55:00,369.81,370.49,369.6,370.24,19482.0,369.0265,369.705,368.8169,369.4556,19482.0
2025-04-03 15:00:00,370.29,370.77,369.74,370.09,46654.0,369.5055,369.9845,368.9566,369.3059,46654.0
2025-04-03 15:05:00,370.15,370.71,369.92,370.68,106295.0,369.3658,369.9246,369.1363,369.8946,106295.0
2025-04-03 15:10:00,370.69,371.13,369.96,370.31,16135.0,369.9046,370.3437,369.1762,369.5254,16135.0
2025-04-03 15:15:00,370.23,370.23,368.29,369.05,6758.0,369.4456,369.4456,367.5097,368.2681,6758.0
2025-04-03 15:20:00,369.29,369.64,368.75,369.25,8954.0,368.5076,368.8568,367.9687,368.4677,8954.0
2025-04-03 15:25:00,369.16,369.44,368.28,369.03,18846.0,368.3779,368.6573,367.4997,368.2481,18846.0
2025-04-03 15:30:00,368.82,370.0,368.82,369.76,167663.0,368.0386,369.2161,368.0386,368.9766,167663.0
2025-04-03 15:35:00,369.86,369.86,368.75,369.55,14240.0,369.0764,369.0764,367.9687,368.767,14240.0
2025-04-03 15:40:00,369.55,370.9,369.52,370.71,14483.0,368.767,370.1142,368.7371,369.9246,14483.0
2025-04-03 15:45:00,370.91,371.13,368.32,368.32,31926.0,370.1242,370.3437,367.5396,367.5396,31926.0
2025-04-03 15:50:00,368.29,369.01,367.92,368.47,30269.0,367.5097,368.2282,367.1405,367.6893,30269.0
2025-04-03 15:55:00,368.47,368.78,367.89,368.09,97286.0,367.6893,367.9987,367.1106,367.3101,97286.0
2025-04-04 09:30:00,361.07,361.08,361.07,361.07,100.0,360.305,360.315,360.305,360.305,100.0
2025-04-04 09:35:00,361.05,362.07,355.5,357.54,115142.0,360.285,361.3029,354.7468,356.7825,115142.0
2025-04-04 09:40:00,358.05,359.38,355.57,357.81,163775.0,357.2914,358.6186,354.8167,357.0519,163775.0
2025-04-04 09:45:00,357.23,361.12,356.95,358.0,33575.0,356.4731,360.3549,356.1937,357.2415,33575.0
2025-04-04 09:50:00,359.37,360.0,357.2,357.73,37664.0,358.6086,359.2373,356.4432,356.9721,37664.0
2025-04-04 09:55:00,358.18,359.77,357.28,358.45,35676.0,357.4211,359.0078,356.523,357.6906,35676.0
2025-04-04 10:00:00,358.03,358.73,356.36,358.4,41091.0,357.2714,357.97,355.605,357.6407,41091.0
2025-04-04 10:05:00,358.03,359.61,357.3,357.72,118011.0,357.2714,358.8481,356.543,356.9621,118011.0
2025-04-04 10:10:00,357.2,358.08,355.67,356.64,16498.0,356.4432,357.3213,354.9164,355.8844,16498.0
2025-04-04 10:15:00,356.45,357.33,355.51,356.08,34435.0,355.6948,356.5729,354.7568,355.3256,34435.0
2025-04-04 10:20:00,356.12,356.86,354.17,355.04,18949.0,355.3655,356.1039,353.4196,354.2878,18949.0
2025-04-04 10:25:00,355.07,356.03,354.14,354.63,34193.0,354.3177,355.2757,353.3897,353.8786,34193.0
2025-04-04 10:30:00,354.62,355.15,352.9,353.34,32051.0,353.8687,354.3975,352.1523,352.5914,32051.0
2025-04-04 10:35:00,353.76,356.0,352.37,355.27,102391.0,353.0105,355.2457,351.6234,354.5173,102391.0
2025-04-04 10:40:00,355.27,355.27,353.47,353.51,13943.0,354.5173,354.5173,352.7211,352.761,13943.0
2025-04-04 10:45:00,353.16,353.17,351.64,351.94,20528.0,352.4118,352.4217,350.895,351.1943,20528.0
2025-04-04 10:50:00,351.95,355.36,351.64,354.73,23022.0,351.2043,354.6071,350.895,353.9784,23022.0
2025-04-04 10:55:00,354.0,355.64,353.99,355.64,9407.0,353.25,354.8865,353.24,354.8865,9407.0
2025-04-04 11:00:00,355.13,356.8,354.62,355.85,21954.0,354.3776,356.044,353.8687,355.0961,21954.0
2025-04-04 11:05:00,355.74,356.86,355.26,356.37,48230.0,354.9863,356.1039,354.5073,355.615,48230.0
2025-04-04 11:10:00,356.2,357.54,356.04,356.48,23004.0,355.4453,356.7825,355.2857,355.7247,23004.0
2025-04-04 11:15:00,356.04,356.43,355.0,355.01,28137.0,355.2857,355.6748,354.2479,354.2578,28137.0
2025-04-04 11:20:00,355.19,356.46,355.0,356.14,33807.0,354.4375,355.7048,354.2479,355.3854,33807.0
2025-04-04 11:25:00,355.8,356.02,353.5,353.54,68327.0,355.0462,355.2657,352.751,352.791,68327.0
2025-04-04 11:30:00,353.54,355.0,352.07,352.8,91939.0,352.791,354.2479,351.3241,352.0525,91939.0
2025-04-04 11:35:00,352.68,353.34,351.37,352.91,26185.0,351.9328,352.5914,350.6256,352.1623,26185.0
2025-04-04 11:40:00,352.99,353.97,352.55,352.67,25335.0,352.2421,353.22,351.8031,351.9228,25335.0
2025-04-04 11:45:00,352.44,354.65,352.4,354.14,12113.0,351.6933,353.8986,351.6534,353.3897,12113.0
2025-04-04 11:50:00,354.12,354.51,352.73,353.22,9059.0,353.3697,353.7589,351.9827,352.4716,9059.0
2025-04-04 11:55:00,353.21,353.83,353.18,353.32,6368.0,352.4617,353.0803,352.4317,352.5714,6368.0
2025-04-04 12:00:00,353.34,354.08,353.0,353.09,9366.0,352.5914,353.3298,352.2521,352.3419,9366.0
2025-04-04 12:05:00,353.0,353.93,351.94,352.23,3689.0,352.2521,353.1801,351.1943,351.4837,3689.0
2025-04-04 12:10:00,352.09,352.78,351.82,352.54,6823.0,351.344,352.0326,351.0746,351.7931,6823.0
2025-04-04 12:15:00,352.41,352.5,350.16,351.81,40365.0,351.6633,351.7532,349.4181,351.0646,40365.0
2025-04-04 12:20:00,352.28,353.03,350.87,351.36,62987.0,351.5336,352.282,350.1266,350.6156,62987.0
2025-04-04 12:25:00,351.58,351.58,350.53,350.98,7649.0,350.8351,350.8351,349.7873,350.2364,7649.0
2025-04-04 12:30:00,350.66,351.32,350.62,350.74,5685.0,349.9171,350.5757,349.8771,349.9969,5685.0
2025-04-04 12:35:00,350.24,352.77,350.24,351.89,14286.0,349.4979,352.0226,349.4979,351.1445,14286.0
2025-04-04 12:40:00,352.53,352.92,351.0,351.0,5498.0,351.7831,352.1723,350.2563,350.2563,5498.0
2025-04-04 12:45:00,350.47,351.41,348.38,349.1,25195.0,349.7275,350.6655,347.6419,348.3604,25195.0
2025-04-04 12:50:00,349.17,350.06,348.96,349.46,12763.0,348.4302,349.3183,348.2207,348.7196,12763.0
2025-04-04 12:55:00,349.74,350.5,349.67,350.0,25067.0,348.999,349.7574,348.9292,349.2585,25067.0
2025-04-04 13:00:00,350.06,350.51,349.51,350.1,13912.0,349.3183,349.7674,348.7695,349.3582,13912.0
2025-04-04 13:05:00,350.1,350.14,349.32,349.95,26985.0,349.3582,349.3982,348.5799,349.2086,26985.0
2025-04-04 13:10:00,349.92,349.92,348.81,349.58,10527.0,349.1786,349.1786,348.071,348.8393,10527.0
2025-04-04 13:15:00,349.81,350.5,349.34,349.79,92832.0,349.0689,349.7574,348.5999,349.0489,92832.0
2025-04-04 13:20:00,349.45,350.93,349.45,350.6,12521.0,348.7096,350.1865,348.7096,349.8572,12521.0
2025-04-04 13:25:00,350.72,351.59,350.66,351.41,7859.0,349.9769,350.8451,349.9171,350.6655,7859.0
2025-04-04 13:30:00,351.23,351.47,349.81,350.12,26809.0,350.4858,350.7253,349.0689,349.3782,26809.0
2025-04-04 13:35:00,350.52,353.35,350.51,352.15,26775.0,349.7774,352.6014,349.7674,351.4039,26775.0
2025-04-04 13:40:00,352.0,353.27,351.59,352.0,15604.0,351.2542,352.5215,350.8451,351.2542,15604.0
2025-04-04 13:45:00,351.94,353.16,351.59,353.16,9303.0,351.1943,352.4118,350.8451,352.4118,9303.0
2025-04-04 13:50:00,352.72,353.16,351.28,351.72,11975.0,351.9727,352.4118,350.5357,350.9748,11975.0
2025-04-04 13:55:00,351.72,351.73,351.09,351.57,11230.0,350.9748,350.9848,350.3461,350.8251,11230.0
2025-04-04 14:00:00,351.72,352.31,351.27,351.4,10365.0,350.9748,351.5636,350.5258,350.6555,10365.0
2025-04-04 14:05:00,351.6,351.6,349.66,349.7,13132.0,350.8551,350.8551,348.9192,348.9591,13132.0
2025-04-04 14:10:00,349.63,349.81,348.56,348.58,18367.0,348.8892,349.0689,347.8215,347.8415,18367.0
2025-04-04 14:15:00,348.56,348.56,347.46,347.57,8392.0,347.8215,347.8215,346.7238,346.8336,8392.0
2025-04-04 14:20:00,347.61,347.61,346.11,346.45,10647.0,346.8735,346.8735,345.3767,345.716,10647.0
2025-04-04 14:25:00,346.15,346.84,345.77,346.33,10214.0,345.4166,346.1052,345.0374,345.5962,10214.0
2025-04-04 14:30:00,347.08,347.08,345.85,346.66,14559.0,346.3446,346.3446,345.1172,345.9255,14559.0
2025-04-04 14:35:00,347.0,347.01,345.65,346.03,19301.0,346.2648,346.2748,344.9177,345.2969,19301.0
2025-04-04 14:40:00,345.65,345.87,344.81,345.21,23296.0,344.9177,345.1372,344.0795,344.4786,23296.0
2025-04-04 14:45:00,345.23,346.03,345.12,345.74,15962.0,344.4986,345.2969,344.3888,345.0075,15962.0
2025-04-04 14:50:00,345.87,346.97,345.22,346.44,16657.0,345.1372,346.2349,344.4886,345.706,16657.0
2025-04-04 14:55:00,346.35,347.68,346.18,346.63,24931.0,345.6162,346.9434,345.4465,345.8956,24931.0
2025-04-04 15:00:00,346.81,347.6,345.98,347.04,73417.0,346.0752,346.8635,345.247,346.3047,73417.0
2025-04-04 15:05:00,346.75,346.76,345.92,346.68,5968.0,346.0153,346.0253,345.1871,345.9455,5968.0
2025-04-04 15:10:00,346.75,348.83,346.7,348.23,21637.0,346.0153,348.0909,345.9654,347.4922,21637.0
2025-04-04 15:15:00,348.19,348.2,346.74,346.77,8205.0,347.4523,347.4623,346.0054,346.0353,8205.0
2025-04-04 15:20:00,347.29,348.94,347.18,348.72,22238.0,346.5542,348.2007,346.4444,347.9812,22238.0
2025-04-04 15:25:00,349.03,349.43,347.49,347.67,20837.0,348.2905,348.6897,346.7538,346.9334,20837.0
2025-04-04 15:30:00,347.63,349.8,347.53,349.64,21659.0,346.8935,349.0589,346.7937,348.8992,21659.0
2025-04-04 15:35:00,349.55,350.09,348.25,348.94,11698.0,348.8094,349.3483,347.5122,348.2007,11698.0
2025-04-04 15:40:00,348.94,349.76,348.54,349.41,19726.0,348.2007,349.019,347.8015,348.6697,19726.0
2025-04-04 15:45:00,349.66,350.15,347.89,348.43,27537.0,348.9192,349.4081,347.1529,347.6918,27537.0
2025-04-04 15:50:00,348.14,348.61,346.66,346.98,41732.0,347.4024,347.8714,345.9255,346.2449,41732.0
2025-04-04 15:55:00,346.72,346.84,345.89,345.93,114632.0,345.9854,346.1052,345.1572,345.1971,114632.0
2025-04-07 09:30:00,335.25,338.19,329.16,334.11,81287.0,334.5397,337.4735,328.4626,333.4021,81287.0
2025-04-07 09:35:00,333.19,335.21,332.13,334.15,45054.0,332.4841,334.4998,331.4263,333.442,45054.0
2025-04-07 09:40:00,333.76,334.13,329.38,330.78,43503.0,333.0529,333.4221,328.6821,330.0792,43503.0
2025-04-07 09:45:00,331.35,336.39,329.22,333.59,30170.0,330.648,335.6773,328.5225,332.8832,30170.0
2025-04-07 09:50:00,333.36,337.52,331.92,337.3,28803.0,332.6537,336.8049,331.2168,336.5854,28803.0
2025-04-07 09:55:00,337.5,340.93,336.56,340.35,55652.0,336.7849,340.2077,335.8469,339.6289,55652.0
2025-04-07 10:00:00,340.23,341.08,337.47,341.08,100904.0,339.5092,340.3574,336.755,340.3574,100904.0
2025-04-07 10:05:00,339.63,340.4,337.61,337.69,22258.0,338.9104,339.6788,336.8947,336.9745,22258.0
2025-04-07 10:10:00,337.69,351.86,337.68,351.27,79630.0,336.9745,351.1145,336.9646,350.5258,79630.0
2025-04-07 10:15:00,350.73,357.59,350.0,352.03,71128.0,349.9869,356.8324,349.2585,351.2842,71128.0
2025-04-07 10:20:00,351.79,351.8,341.01,341.01,16378.0,351.0447,351.0546,340.2875,340.2875,16378.0
2025-04-07 10:25:00,341.81,344.33,339.32,341.0,27009.0,341.0858,343.6005,338.6011,340.2775,27009.0
2025-04-07 10:30:00,340.32,344.9,340.09,342.44,31028.0,339.599,344.1693,339.3695,341.7145,31028.0
2025-04-07 10:35:00,342.93,342.93,337.46,337.46,28623.0,342.2034,342.2034,336.745,336.745,28623.0
2025-04-07 10:40:00,337.62,339.69,337.6,339.63,37165.0,336.9047,338.9703,336.8847,338.9104,37165.0
2025-04-07 10:45:00,339.22,340.62,338.02,339.34,16063.0,338.5013,339.8983,337.3038,338.621,16063.0
2025-04-07 10:50:00,339.77,344.35,339.77,344.35,19012.0,339.0501,343.6204,339.0501,343.6204,19012.0
2025-04-07 10:55:00,344.47,345.81,343.11,344.19,21932.0,343.7402,345.0773,342.3831,343.4608,21932.0
2025-04-07 11:00:00,344.23,348.23,344.16,347.19,11762.0,343.5007,347.4922,343.4308,346.4544,11762.0
2025-04-07 11:05:00,347.1,347.1,343.83,344.36,14325.0,346.3646,346.3646,343.1015,343.6304,14325.0
2025-04-07 11:10:00,344.36,345.04,341.07,341.72,15780.0,343.6304,344.309,340.3474,340.996,15780.0
2025-04-07 11:15:00,341.48,342.34,339.13,341.7,46830.0,340.7565,341.6147,338.4115,340.976,46830.0
2025-04-07 11:20:00,341.89,343.18,338.35,338.4,41960.0,341.1656,342.4529,337.6331,337.683,41960.0
2025-04-07 11:25:00,338.93,339.9,337.61,338.07,31622.0,338.2119,339.1799,336.8947,337.3537,31622.0
2025-04-07 11:30:00,338.07,342.32,338.07,340.05,96940.0,337.3537,341.5947,337.3537,339.3295,96940.0
2025-04-07 11:35:00,340.81,343.16,340.55,341.08,19681.0,340.0879,342.4329,339.8285,340.3574,19681.0
2025-04-07 11:40:00,341.03,344.79,340.71,344.53,23148.0,340.3075,344.0595,339.9881,343.8,23148.0
2025-04-07 11:45:00,344.63,344.64,342.16,343.16,18277.0,343.8998,343.9098,341.4351,342.4329,18277.0
2025-04-07 11:50:00,343.49,344.06,342.69,343.83,26612.0,342.7622,343.331,341.9639,343.1015,26612.0
2025-04-07 11:55:00,343.76,344.6,342.98,343.16,16828.0,343.0317,343.8699,342.2533,342.4329,16828.0
2025-04-07 12:00:00,342.64,343.68,341.61,343.13,22205.0,341.914,342.9518,340.8862,342.403,22205.0
2025-04-07 12:05:00,342.75,343.22,341.28,342.63,41730.0,342.0238,342.4928,340.5569,341.9041,41730.0
2025-04-07 12:10:00,343.06,344.0,341.81,342.98,145666.0,342.3332,343.2712,341.0858,342.2533,145666.0
2025-04-07 12:15:00,343.13,343.16,341.31,342.35,11513.0,342.403,342.4329,340.5869,341.6247,11513.0
2025-04-07 12:20:00,342.76,343.35,341.14,342.78,48965.0,342.0338,342.6225,340.4172,342.0538,48965.0
2025-04-07 12:25:00,342.77,345.17,342.77,345.06,16895.0,342.0438,344.4387,342.0438,344.3289,16895.0
2025-04-07 12:30:00,344.75,345.52,343.79,344.3,9157.0,344.0196,344.7879,343.0616,343.5705,9157.0
2025-04-07 12:35:00,344.29,344.76,343.39,343.75,8746.0,343.5606,344.0296,342.6625,343.0217,8746.0
2025-04-07 12:40:00,343.63,345.53,343.16,344.95,31110.0,342.902,344.7979,342.4329,344.2192,31110.0
2025-04-07 12:45:00,345.0,345.52,341.13,342.17,133666.0,344.269,344.7879,340.4072,341.445,133666.0
2025-04-07 12:50:00,342.0,343.22,341.2,343.06,20889.0,341.2754,342.4928,340.4771,342.3332,20889.0
2025-04-07 12:55:00,342.72,342.88,340.78,341.13,7525.0,341.9939,342.1535,340.058,340.4072,7525.0
2025-04-07 13:00:00,341.52,346.16,341.52,342.22,30168.0,340.7964,345.4266,340.7964,341.4949,30168.0
2025-04-07 13:05:00,342.22,342.95,339.64,340.5,29207.0,341.4949,342.2234,338.9204,339.7786,29207.0
2025-04-07 13:10:00,340.58,343.12,339.92,343.12,15626.0,339.8584,342.393,339.1998,342.393,15626.0
2025-04-07 13:15:00,343.13,344.67,343.1,344.62,13272.0,342.403,343.9397,342.3731,343.8899,13272.0
2025-04-07 13:20:00,344.69,345.17,343.77,344.71,17418.0,343.9597,344.4387,343.0417,343.9797,17418.0
2025-04-07 13:25:00,344.7,347.57,344.67,347.29,14656.0,343.9697,346.8336,343.9397,346.5542,14656.0
2025-04-07 13:30:00,347.28,347.28,345.29,346.15,13242.0,346.5442,346.5442,344.5584,345.4166,13242.0
2025-04-07 13:35:00,346.6,348.35,346.22,348.13,12978.0,345.8657,347.612,345.4865,347.3924,12978.0
2025-04-07 13:40:00,347.61,348.82,346.83,347.94,7678.0,346.8735,348.081,346.0952,347.2028,7678.0
2025-04-07 13:45:00,349.0,350.19,347.51,349.87,13817.0,348.2606,349.4481,346.7737,349.1287,13817.0
2025-04-07 13:50:00,349.52,350.7,348.54,349.55,9732.0,348.7795,349.957,347.8015,348.8094,9732.0
2025-04-07 13:55:00,349.48,350.19,348.33,350.04,8364.0,348.7396,349.4481,347.592,349.2984,8364.0
2025-04-07 14:00:00,350.04,350.2,348.59,349.15,20548.0,349.2984,349.458,347.8514,348.4103,20548.0
2025-04-07 14:05:00,349.25,349.83,347.47,348.54,25044.0,348.51,349.0888,346.7338,347.8015,25044.0
2025-04-07 14:10:00,348.56,349.58,347.59,349.07,19509.0,347.8215,348.8393,346.8536,348.3304,19509.0
2025-04-07 14:15:00,349.12,350.09,348.15,349.58,9068.0,348.3803,349.3483,347.4124,348.8393,9068.0
2025-04-07 14:20:00,349.31,350.13,348.49,349.41,11871.0,348.5699,349.3882,347.7517,348.6697,11871.0
2025-04-07 14:25:00,349.32,349.32,347.17,347.84,11899.0,348.5799,348.5799,346.4345,347.103,11899.0
2025-04-07 14:30:00,347.55,348.3,347.07,347.99,6054.0,346.8136,347.5621,346.3347,347.2527,6054.0
2025-04-07 14:35:00,348.18,348.84,347.61,348.25,8292.0,347.4423,348.1009,346.8735,347.5122,8292.0
2025-04-07 14:40:00,347.6,348.72,347.36,347.91,10344.0,346.8635,347.9812,346.624,347.1729,10344.0
2025-04-07 14:45:00,348.19,348.88,347.16,348.28,9388.0,347.4523,348.1408,346.4245,347.5421,9388.0
2025-04-07 14:50:00,347.63,348.25,346.77,347.1,7903.0,346.8935,347.5122,346.0353,346.3646,7903.0
2025-04-07 14:55:00,347.09,347.15,345.54,345.88,12168.0,346.3546,346.4145,344.8079,345.1472,12168.0
2025-04-07 15:00:00,346.39,347.88,345.4,345.98,21105.0,345.6561,347.1429,344.6682,345.247,21105.0
2025-04-07 15:05:00,346.36,347.03,344.84,344.93,7319.0,345.6262,346.2947,344.1094,344.1992,7319.0
2025-04-07 15:10:00,344.75,345.35,343.75,344.76,18750.0,344.0196,344.6183,343.0217,344.0296,18750.0
2025-04-07 15:15:00,344.74,346.28,343.92,345.47,15523.0,344.0096,345.5463,343.1913,344.7381,15523.0
2025-04-07 15:20:00,345.62,346.07,344.64,344.64,16975.0,344.8877,345.3368,343.9098,343.9098,16975.0
2025-04-07 15:25:00,344.88,345.19,343.96,343.96,14649.0,344.1493,344.4586,343.2313,343.2313,14649.0
2025-04-07 15:30:00,344.07,346.89,344.07,346.5,34694.0,343.341,346.155,343.341,345.7659,34694.0
2025-04-07 15:35:00,346.67,347.53,345.57,345.9,17137.0,345.9355,346.7937,344.8378,345.1671,17137.0
2025-04-07 15:40:00,345.92,346.64,344.1,344.72,109478.0,345.1871,345.9056,343.371,343.9896,109478.0
2025-04-07 15:45:00,344.67,345.58,344.39,345.57,26743.0,343.9397,344.8478,343.6603,344.8378,26743.0
2025-04-07 15:50:00,345.13,346.63,344.57,346.53,33191.0,344.3988,345.8956,343.84,345.7958,33191.0
2025-04-07 15:55:00,346.47,347.14,344.79,345.49,142772.0,345.7359,346.4045,344.0595,344.758,142772.0
2025-04-08 09:30:00,355.47,355.47,353.94,353.94,782.0,354.7169,354.7169,353.1901,353.1901,782.0
2025-04-08 09:35:00,352.36,352.78,350.34,351.77,64211.0,351.6135,352.0326,349.5977,351.0247,64211.0
2025-04-08 09:40:00,351.27,352.56,349.73,351.67,22812.0,350.5258,351.813,348.989,350.9249,22812.0
2025-04-08 09:45:00,351.0,354.2,351.0,353.54,42312.0,350.2563,353.4496,350.2563,352.791,42312.0
2025-04-08 09:50:00,353.23,355.66,352.64,354.56,13626.0,352.4816,354.9065,351.8929,353.8088,13626.0
2025-04-08 09:55:00,354.87,356.02,354.22,355.47,15674.0,354.1181,355.2657,353.4695,354.7169,15674.0
2025-04-08 10:00:00,355.69,355.84,353.73,353.78,15696.0,354.9364,355.0861,352.9806,353.0304,15696.0
2025-04-08 10:05:00,353.38,354.06,352.63,354.06,13227.0,352.6313,353.3099,351.8829,353.3099,13227.0
2025-04-08 10:10:00,354.14,354.52,352.94,353.68,6817.0,353.3897,353.7689,352.1922,352.9307,6817.0
2025-04-08 10:15:00,354.22,355.63,354.08,355.06,9575.0,353.4695,354.8765,353.3298,354.3077,9575.0
2025-04-08 10:20:00,355.0,355.8,354.39,354.81,5342.0,354.2479,355.0462,353.6392,354.0583,5342.0
2025-04-08 10:25:00,354.36,357.1,354.36,356.11,17714.0,353.6092,356.3434,353.6092,355.3555,17714.0
2025-04-08 10:30:00,356.34,357.47,356.08,356.84,10975.0,355.585,356.7126,355.3256,356.084,10975.0
2025-04-08 10:35:00,357.12,357.38,356.16,357.33,5473.0,356.3634,356.6228,355.4054,356.5729,5473.0
2025-04-08 10:40:00,357.25,357.26,354.78,354.78,9175.0,356.4931,356.5031,354.0283,354.0283,9175.0
2025-04-08 10:45:00,354.24,355.37,354.13,354.13,8369.0,353.4895,354.6171,353.3797,353.3797,8369.0
2025-04-08 10:50:00,354.1,354.56,353.05,353.61,4146.0,353.3498,353.8088,352.302,352.8608,4146.0
2025-04-08 10:55:00,353.6,353.62,351.2,351.87,7097.0,352.8508,352.8708,350.4559,351.1245,7097.0
2025-04-08 11:00:00,351.49,353.21,351.49,351.94,4797.0,350.7453,352.4617,350.7453,351.1943,4797.0
2025-04-08 11:05:00,351.64,352.17,351.1,352.02,6559.0,350.895,351.4239,350.3561,351.2742,6559.0
2025-04-08 11:10:00,352.04,352.14,350.6,350.67,2762.0,351.2941,351.3939,349.8572,349.927,2762.0
2025-04-08 11:15:00,350.01,350.98,349.48,350.39,7112.0,349.2684,350.2364,348.7396,349.6476,7112.0
2025-04-08 11:20:00,350.43,350.92,348.06,348.7,19257.0,349.6875,350.1765,347.3226,347.9612,19257.0
2025-04-08 11:25:00,348.7,349.41,348.31,348.82,6050.0,347.9612,348.6697,347.572,348.081,6050.0
2025-04-08 11:30:00,348.82,350.09,348.76,350.02,8639.0,348.081,349.3483,348.0211,349.2784,8639.0
2025-04-08 11:35:00,350.01,351.61,349.64,351.22,5803.0,349.2684,350.865,348.8992,350.4759,5803.0
2025-04-08 11:40:00,351.31,351.82,351.24,351.66,2614.0,350.5657,351.0746,350.4958,350.9149,2614.0
2025-04-08 11:45:00,351.66,351.94,350.27,350.27,4833.0,350.9149,351.1943,349.5279,349.5279,4833.0
2025-04-08 11:50:00,351.04,351.04,350.09,350.86,2948.0,350.2963,350.2963,349.3483,350.1166,2948.0
2025-04-08 11:55:00,350.56,351.32,350.45,351.32,1694.0,349.8173,350.5757,349.7075,350.5757,1694.0
2025-04-08 12:00:00,351.06,351.58,350.66,351.34,3561.0,350.3162,350.8351,349.9171,350.5956,3561.0
2025-04-08 12:05:00,351.02,351.65,350.1,350.59,2251.0,350.2763,350.905,349.3582,349.8472,2251.0
2025-04-08 12:10:00,350.59,351.2,350.57,350.57,5540.0,349.8472,350.4559,349.8272,349.8272,5540.0
2025-04-08 12:15:00,350.1,350.64,349.13,349.13,1759.0,349.3582,349.8971,348.3903,348.3903,1759.0
2025-04-08 12:20:00,348.59,349.24,347.75,348.55,6495.0,347.8514,348.5001,347.0132,347.8115,6495.0
2025-04-08 12:25:00,348.15,349.09,347.83,349.09,2953.0,347.4124,348.3504,347.0931,348.3504,2953.0
2025-04-08 12:30:00,349.13,349.44,347.71,348.97,13457.0,348.3903,348.6996,346.9733,348.2306,13457.0
2025-04-08 12:35:00,348.89,348.93,347.08,347.5,7333.0,348.1508,348.1907,346.3446,346.7638,7333.0
2025-04-08 12:40:00,347.29,347.29,346.03,346.47,4679.0,346.5542,346.5542,345.2969,345.7359,4679.0
2025-04-08 12:45:00,346.38,347.25,345.74,346.51,11372.0,345.6461,346.5143,345.0075,345.7759,11372.0
2025-04-08 12:50:00,346.67,347.31,346.27,346.92,9133.0,345.9355,346.5742,345.5364,346.185,9133.0
2025-04-08 12:55:00,346.86,347.13,345.2,345.68,4451.0,346.1251,346.3945,344.4686,344.9476,4451.0
2025-04-08 13:00:00,345.24,345.89,344.35,345.82,6927.0,344.5085,345.1572,343.6204,345.0873,6927.0
2025-04-08 13:05:00,345.9,346.06,344.11,344.39,4439.0,345.1671,345.3268,343.3809,343.6603,4439.0
2025-04-08 13:10:00,344.78,344.78,343.37,343.73,3954.0,344.0495,344.0495,342.6425,343.0017,3954.0
2025-04-08 13:15:00,344.13,344.73,343.86,344.25,3855.0,343.4009,343.9996,343.1315,343.5206,3855.0
2025-04-08 13:20:00,343.99,344.23,343.27,343.3,3517.0,343.2612,343.5007,342.5427,342.5727,3517.0
2025-04-08 13:25:00,343.03,343.28,341.0,341.59,6629.0,342.3032,342.5527,340.2775,340.8663,6629.0
2025-04-08 13:30:00,341.59,342.66,341.51,341.57,7373.0,340.8663,341.934,340.7864,340.8463,7373.0
2025-04-08 13:35:00,341.62,343.09,341.27,342.2,15048.0,340.8962,342.3631,340.547,341.475,15048.0
2025-04-08 13:40:00,342.38,344.97,342.24,344.43,19291.0,341.6546,344.2391,341.5149,343.7003,19291.0
2025-04-08 13:45:00,344.43,344.43,342.88,343.05,6058.0,343.7003,343.7003,342.1535,342.3232,6058.0
2025-04-08 13:50:00,342.86,343.72,342.37,343.31,5557.0,342.1336,342.9918,341.6446,342.5826,5557.0
2025-04-08 13:55:00,342.99,343.57,342.4,343.22,2256.0,342.2633,342.8421,341.6746,342.4928,2256.0
2025-04-08 14:00:00,343.21,344.13,342.8,343.27,2881.0,342.4828,343.4009,342.0737,342.5427,2881.0
2025-04-08 14:05:00,343.1,343.13,341.71,342.05,4065.0,342.3731,342.403,340.986,341.3253,4065.0
2025-04-08 14:10:00,342.39,342.57,340.63,341.13,3734.0,341.6646,341.8442,339.9083,340.4072,3734.0
2025-04-08 14:15:00,341.35,342.52,341.13,342.52,6060.0,340.6268,341.7943,340.4072,341.7943,6060.0
2025-04-08 14:20:00,342.35,342.51,341.59,342.24,5576.0,341.6247,341.7843,340.8663,341.5149,5576.0
2025-04-08 14:25:00,342.04,342.04,340.64,340.84,8152.0,341.3153,341.3153,339.9183,340.1179,8152.0
2025-04-08 14:30:00,340.94,343.51,340.93,341.98,19964.0,340.2177,342.7822,340.2077,341.2554,19964.0
2025-04-08 14:35:00,341.59,341.83,340.37,341.28,4321.0,340.8663,341.1058,339.6489,340.5569,4321.0
2025-04-08 14:40:00,341.27,341.27,340.53,340.81,3466.0,340.547,340.547,339.8085,340.0879,3466.0
2025-04-08 14:45:00,340.84,341.95,340.47,341.68,6736.0,340.1179,341.2255,339.7486,340.9561,6736.0
2025-04-08 14:50:00,341.37,342.0,341.18,341.76,5759.0,340.6467,341.2754,340.4571,341.0359,5759.0
2025-04-08 14:55:00,341.6,341.6,340.79,341.17,9185.0,340.8763,340.8763,340.068,340.4472,9185.0
2025-04-08 15:00:00,341.17,341.17,340.37,340.5,1576.0,340.4472,340.4472,339.6489,339.7786,1576.0
2025-04-08 15:05:00,340.57,340.6,338.68,338.68,8243.0,339.8484,339.8784,337.9624,337.9624,8243.0
2025-04-08 15:10:00,338.81,339.58,338.36,338.37,8507.0,338.0922,338.8605,337.6431,337.6531,8507.0
2025-04-08 15:15:00,338.37,338.63,337.28,337.5,20561.0,337.6531,337.9125,336.5654,336.7849,20561.0
2025-04-08 15:20:00,337.52,339.05,337.35,338.92,12736.0,336.8049,338.3317,336.6353,338.2019,12736.0
2025-04-08 15:25:00,339.26,339.27,338.13,338.72,10888.0,338.5412,338.5512,337.4136,338.0024,10888.0
2025-04-08 15:30:00,338.52,338.52,336.67,336.67,9353.0,337.8028,337.8028,335.9567,335.9567,9353.0
2025-04-08 15:35:00,336.63,336.63,334.03,334.37,18578.0,335.9168,335.9168,333.3223,333.6616,18578.0
2025-04-08 15:40:00,334.1,335.3,333.48,333.48,19621.0,333.3921,334.5896,332.7735,332.7735,19621.0
2025-04-08 15:45:00,333.32,333.96,332.45,332.47,18863.0,332.6138,333.2524,331.7456,331.7656,18863.0
2025-04-08 15:50:00,332.96,336.8,332.32,336.39,33507.0,332.2546,336.0864,331.6159,335.6773,33507.0
2025-04-08 15:55:00,336.34,337.72,335.69,337.43,100419.0,335.6274,337.0045,334.9788,336.7151,100419.0
2025-04-09 09:30:00,335.0,335.95,332.92,333.19,52663.0,334.2902,335.2382,332.2146,332.4841,52663.0
2025-04-09 09:35:00,334.06,338.05,333.19,337.9,28800.0,333.3522,337.3338,332.4841,337.1841,28800.0
2025-04-09 09:40:00,337.29,340.41,336.13,336.31,10169.0,336.5754,339.6888,335.4178,335.5975,10169.0
2025-04-09 09:45:00,336.04,337.71,334.63,337.17,32365.0,335.328,336.9945,333.921,336.4556,32365.0
2025-04-09 09:50:00,337.18,338.44,336.64,338.22,14228.0,336.4656,337.7229,335.9268,337.5034,14228.0
2025-04-09 09:55:00,337.75,338.97,336.43,337.76,13040.0,337.0344,338.2518,335.7172,337.0444,13040.0
2025-04-09 10:00:00,337.76,339.36,336.76,336.91,5817.0,337.0444,338.641,336.0465,336.1962,5817.0
2025-04-09 10:05:00,337.69,337.69,334.81,335.69,4274.0,336.9745,336.9745,334.1006,334.9788,4274.0
2025-04-09 10:10:00,335.69,336.65,334.87,334.87,5880.0,334.9788,335.9367,334.1605,334.1605,5880.0
2025-04-09 10:15:00,335.46,336.13,333.96,335.27,15193.0,334.7493,335.4178,333.2524,334.5597,15193.0
2025-04-09 10:20:00,335.27,336.0,333.73,335.42,7567.0,334.5597,335.2881,333.0229,334.7093,7567.0
2025-04-09 10:25:00,334.85,336.16,334.36,336.16,3790.0,334.1406,335.4478,333.6516,335.4478,3790.0
2025-04-09 10:30:00,335.55,337.04,335.47,336.19,2000.0,334.8391,336.3259,334.7592,335.4777,2000.0
2025-04-09 10:35:00,336.19,336.53,334.07,334.07,9418.0,335.4777,335.817,333.3622,333.3622,9418.0
2025-04-09 10:40:00,334.11,334.94,333.38,333.64,3328.0,333.4021,334.2304,332.6737,332.9331,3328.0
2025-04-09 10:45:00,333.48,334.8,332.74,333.1,3994.0,332.7735,334.0907,332.035,332.3943,3994.0
2025-04-09 10:50:00,332.83,332.83,330.2,330.92,3393.0,332.1248,332.1248,329.5004,330.2189,3393.0
2025-04-09 10:55:00,330.45,331.89,330.31,330.44,8406.0,329.7499,331.1868,329.6102,329.7399,8406.0
2025-04-09 11:00:00,330.21,331.32,330.2,331.23,23869.0,329.5104,330.618,329.5004,330.5282,23869.0
2025-04-09 11:05:00,331.06,331.99,330.81,331.09,9817.0,330.3586,331.2866,330.1091,330.3885,9817.0
2025-04-09 11:10:00,330.99,332.17,330.89,331.73,12862.0,330.2887,331.4662,330.1889,331.0272,12862.0
2025-04-09 11:15:00,331.34,333.31,330.99,333.22,25141.0,330.638,332.6038,330.2887,332.514,25141.0
2025-04-09 11:20:00,333.15,334.03,332.74,333.22,6948.0,332.4442,333.3223,332.035,332.514,6948.0
2025-04-09 11:25:00,333.01,333.74,332.28,332.29,8514.0,332.3045,333.0329,331.576,331.586,8514.0
2025-04-09 11:30:00,332.51,333.32,331.5,331.64,6572.0,331.8055,332.6138,330.7977,330.9374,6572.0
2025-04-09 11:35:00,331.6,332.29,330.98,331.06,6803.0,330.8974,331.586,330.2788,330.3586,6803.0
2025-04-09 11:40:00,330.67,331.13,330.0,330.49,2518.0,329.9694,330.4284,329.3008,329.7898,2518.0
2025-04-09 11:45:00,330.01,332.95,330.01,331.87,7835.0,329.3108,332.2446,329.3108,331.1669,7835.0
2025-04-09 11:50:00,332.31,333.19,331.67,332.06,4545.0,331.6059,332.4841,330.9673,331.3565,4545.0
2025-04-09 11:55:00,331.76,331.95,330.36,330.73,4412.0,331.0571,331.2467,329.6601,330.0293,4412.0
2025-04-09 12:00:00,330.72,331.53,330.37,330.99,4211.0,330.0193,330.8276,329.67,330.2887,4211.0
2025-04-09 12:05:00,331.11,331.56,330.7,331.56,3304.0,330.4085,330.8575,329.9993,330.8575,3304.0
2025-04-09 12:10:00,331.46,333.68,331.46,333.32,4842.0,330.7577,332.973,330.7577,332.6138,4842.0
2025-04-09 12:15:00,332.95,333.35,332.89,332.99,1283.0,332.2446,332.6437,332.1847,332.2845,1283.0
2025-04-09 12:20:00,333.11,333.46,332.75,333.32,1483.0,332.4042,332.7535,332.045,332.6138,1483.0
2025-04-09 12:25:00,333.01,333.56,333.01,333.02,2228.0,332.3045,332.8533,332.3045,332.3144,2228.0
2025-04-09 12:30:00,333.04,333.57,332.74,333.28,3390.0,332.3344,332.8633,332.035,332.5739,3390.0
2025-04-09 12:35:00,333.46,333.95,333.13,333.13,2935.0,332.7535,333.2425,332.4242,332.4242,2935.0
2025-04-09 12:40:00,333.55,333.68,332.62,333.5,3028.0,332.8433,332.973,331.9153,332.7934,3028.0
2025-04-09 12:45:00,333.55,334.04,333.54,334.0,922.0,332.8433,333.3323,332.8333,333.2924,922.0
2025-04-09 12:50:00,335.1,335.17,333.86,334.29,3373.0,334.39,334.4599,333.1527,333.5817,3373.0
2025-04-09 12:55:00,334.52,335.08,334.18,334.18,4862.0,333.8113,334.3701,333.472,333.472,4862.0
2025-04-09 13:00:00,333.99,337.15,333.99,336.37,11809.0,333.2824,336.4357,333.2824,335.6573,11809.0
2025-04-09 13:05:00,336.85,336.86,334.55,334.69,3319.0,336.1363,336.1463,333.8412,333.9809,3319.0
2025-04-09 13:10:00,334.1,334.89,333.21,333.97,6158.0,333.3921,334.1805,332.504,333.2624,6158.0
2025-04-09 13:15:00,334.14,342.07,331.77,340.99,15303.0,333.4321,341.3453,331.0671,340.2675,15303.0
2025-04-09 13:20:00,340.36,348.95,339.47,347.22,31967.0,339.6389,348.2107,338.7508,346.4843,31967.0
2025-04-09 13:25:00,347.73,352.64,346.21,346.9,44247.0,346.9933,351.8929,345.4765,346.165,44247.0
2025-04-09 13:30:00,347.13,350.89,346.08,350.03,56805.0,346.3945,350.1466,345.3468,349.2884,56805.0
2025-04-09 13:35:00,350.36,354.24,349.19,350.75,41804.0,349.6177,353.4895,348.4502,350.0069,41804.0
2025-04-09 13:40:00,349.19,350.66,347.07,348.14,12428.0,348.4502,349.9171,346.3347,347.4024,12428.0
2025-04-09 13:45:00,348.7,352.37,348.7,351.55,21023.0,347.9612,351.6234,347.9612,350.8052,21023.0
2025-04-09 13:50:00,351.74,352.91,349.68,350.87,71403.0,350.9948,352.1623,348.9391,350.1266,71403.0
2025-04-09 13:55:00,350.97,355.19,350.54,355.19,16420.0,350.2264,354.4375,349.7973,354.4375,16420.0
2025-04-09 14:00:00,355.37,356.85,353.19,353.67,25302.0,354.6171,356.0939,352.4417,352.9207,25302.0
2025-04-09 14:05:00,353.67,354.31,351.4,352.4,13025.0,352.9207,353.5593,350.6555,351.6534,13025.0
2025-04-09 14:10:00,353.18,355.79,352.48,353.58,22089.0,352.4317,355.0362,351.7332,352.8309,22089.0
2025-04-09 14:15:00,353.58,356.25,352.61,354.06,127919.0,352.8309,355.4952,351.8629,353.3099,127919.0
2025-04-09 14:20:00,353.25,356.06,352.43,355.6,116791.0,352.5016,355.3056,351.6833,354.8466,116791.0
2025-04-09 14:25:00,355.76,358.3,354.37,357.52,26066.0,355.0063,357.5409,353.6192,356.7625,26066.0
2025-04-09 14:30:00,357.52,357.84,352.7,354.78,15997.0,356.7625,357.0818,351.9527,354.0283,15997.0
2025-04-09 14:35:00,354.75,355.53,353.8,353.93,32752.0,353.9984,354.7767,353.0504,353.1801,32752.0
2025-04-09 14:40:00,354.06,355.61,352.54,353.44,20288.0,353.3099,354.8566,351.7931,352.6912,20288.0
2025-04-09 14:45:00,353.44,354.57,352.27,354.32,12720.0,352.6912,353.8188,351.5236,353.5693,12720.0
2025-04-09 14:50:00,354.32,356.38,353.45,354.62,11528.0,353.5693,355.6249,352.7011,353.8687,11528.0
2025-04-09 14:55:00,354.62,356.26,352.99,355.0,22076.0,353.8687,355.5052,352.2421,354.2479,22076.0
2025-04-09 15:00:00,354.59,357.46,353.65,357.42,14615.0,353.8387,356.7027,352.9007,356.6627,14615.0
2025-04-09 15:05:00,358.13,359.16,356.36,357.46,18942.0,357.3712,358.399,355.605,356.7027,18942.0
2025-04-09 15:10:00,357.76,359.0,357.46,358.99,10660.0,357.002,358.2394,356.7027,358.2294,10660.0
2025-04-09 15:15:00,358.62,359.0,357.58,358.69,17684.0,357.8602,358.2394,356.8224,357.93,17684.0
2025-04-09 15:20:00,358.36,360.0,358.35,360.0,24420.0,357.6007,359.2373,357.5908,359.2373,24420.0
2025-04-09 15:25:00,359.72,360.86,359.28,360.67,60570.0,358.9579,360.0954,358.5188,359.9058,60570.0
2025-04-09 15:30:00,360.84,364.07,360.45,361.23,28992.0,360.0755,363.2986,359.6863,360.4647,28992.0
2025-04-09 15:35:00,361.04,361.54,360.1,361.49,8378.0,360.2751,360.774,359.3371,360.7241,8378.0
2025-04-09 15:40:00,361.11,361.66,360.33,361.5,18009.0,360.3449,360.8938,359.5666,360.7341,18009.0
2025-04-09 15:45:00,361.34,362.51,361.01,361.75,26349.0,360.5744,361.742,360.2451,360.9836,26349.0
2025-04-09 15:50:00,361.43,364.4,361.37,362.67,51408.0,360.6642,363.6279,360.6044,361.9016,51408.0
2025-04-09 15:55:00,362.71,363.72,361.97,362.96,227084.0,361.9415,362.9494,361.2031,362.191,227084.0
2025-04-10 09:30:00,358.33,359.46,354.77,356.3,61261.0,357.5708,358.6984,354.0183,355.5451,61261.0
2025-04-10 09:35:00,356.89,356.89,352.08,353.8,32211.0,356.1339,356.1339,351.334,353.0504,32211.0
2025-04-10 09:40:00,352.22,353.01,348.9,350.36,15888.0,351.4738,352.2621,348.1608,349.6177,15888.0
2025-04-10 09:45:00,350.69,351.85,348.84,349.19,21889.0,349.947,351.1045,348.1009,348.4502,21889.0
2025-04-10 09:50:00,348.35,350.7,347.28,348.25,21527.0,347.612,349.957,346.5442,347.5122,21527.0
2025-04-10 09:55:00,349.21,349.49,346.7,349.34,36785.0,348.4701,348.7495,345.9654,348.5999,36785.0
2025-04-10 10:00:00,349.06,350.09,348.0,348.88,23706.0,348.3204,349.3483,347.2627,348.1408,23706.0
2025-04-10 10:05:00,348.75,350.94,348.26,349.72,6448.0,348.0111,350.1965,347.5221,348.979,6448.0
2025-04-10 10:10:00,349.52,350.68,348.42,349.61,11444.0,348.7795,349.937,347.6818,348.8693,11444.0
2025-04-10 10:15:00,350.15,350.82,349.09,350.03,13362.0,349.4081,350.0767,348.3504,349.2884,13362.0
2025-04-10 10:20:00,349.18,351.25,349.18,351.19,8800.0,348.4402,350.5058,348.4402,350.4459,8800.0
2025-04-10 10:25:00,351.04,352.49,350.44,350.44,6003.0,350.2963,351.7432,349.6975,349.6975,6003.0
2025-04-10 10:30:00,350.91,351.58,349.14,349.26,28523.0,350.1665,350.8351,348.4003,348.52,28523.0
2025-04-10 10:35:00,349.29,351.99,348.65,351.0,169961.0,348.55,351.2442,347.9113,350.2563,169961.0
2025-04-10 10:40:00,350.94,352.69,350.55,351.74,48980.0,350.1965,351.9428,349.8073,350.9948,48980.0
2025-04-10 10:45:00,351.53,351.71,349.35,349.94,15284.0,350.7852,350.9648,348.6098,349.1986,15284.0
2025-04-10 10:50:00,350.2,351.24,349.71,350.17,4459.0,349.458,350.4958,348.9691,349.4281,4459.0
2025-04-10 10:55:00,350.16,350.66,349.04,349.04,13520.0,349.4181,349.9171,348.3005,348.3005,13520.0
2025-04-10 11:00:00,349.58,349.77,349.04,349.59,7598.0,348.8393,349.0289,348.3005,348.8493,7598.0
2025-04-10 11:05:00,349.39,351.03,349.17,351.01,15797.0,348.6497,350.2863,348.4302,350.2663,15797.0
2025-04-10 11:10:00,350.49,350.8,349.2,349.42,2904.0,349.7474,350.0568,348.4602,348.6797,2904.0
2025-04-10 11:15:00,349.62,349.63,348.19,348.19,6073.0,348.8793,348.8892,347.4523,347.4523,6073.0
2025-04-10 11:20:00,348.19,348.31,346.51,347.13,15443.0,347.4523,347.572,345.7759,346.3945,15443.0
2025-04-10 11:25:00,347.23,347.53,346.66,346.8,5144.0,346.4943,346.7937,345.9255,346.0652,5144.0
2025-04-10 11:30:00,346.8,347.04,344.37,344.8,22526.0,346.0652,346.3047,343.6404,344.0695,22526.0
2025-04-10 11:35:00,344.8,344.9,343.67,343.88,14160.0,344.0695,344.1693,342.9419,343.1514,14160.0
2025-04-10 11:40:00,343.67,344.12,342.62,342.99,21642.0,342.9419,343.3909,341.8941,342.2633,21642.0
2025-04-10 11:45:00,342.44,343.73,342.44,343.29,4282.0,341.7145,343.0017,341.7145,342.5627,4282.0
2025-04-10 11:50:00,342.51,343.36,342.24,343.19,8415.0,341.7843,342.6325,341.5149,342.4629,8415.0
2025-04-10 11:55:00,343.66,343.66,341.26,342.17,8753.0,342.9319,342.9319,340.537,341.445,8753.0
2025-04-10 12:00:00,341.8,342.68,340.67,340.68,31607.0,341.0758,341.954,339.9482,339.9582,31607.0
2025-04-10 12:05:00,340.68,342.3,339.92,342.26,32086.0,339.9582,341.5748,339.1998,341.5349,32086.0
2025-04-10 12:10:00,341.85,342.92,341.36,341.62,16653.0,341.1257,342.1935,340.6368,340.8962,16653.0
2025-04-10 12:15:00,340.97,341.35,340.21,340.59,5200.0,340.2476,340.6268,339.4892,339.8684,5200.0
2025-04-10 12:20:00,340.23,340.23,337.45,339.7,10815.0,339.5092,339.5092,336.735,338.9803,10815.0
2025-04-10 12:25:00,339.16,339.96,337.54,339.05,7219.0,338.4414,339.2397,336.8249,338.3317,7219.0
2025-04-10 12:30:00,339.23,343.15,339.22,342.97,13050.0,338.5113,342.423,338.5013,342.2434,13050.0
2025-04-10 12:35:00,342.75,343.57,341.38,342.82,16165.0,342.0238,342.8421,340.6567,342.0937,16165.0
2025-04-10 12:40:00,342.59,342.82,341.52,342.75,10264.0,341.8642,342.0937,340.7964,342.0238,10264.0
2025-04-10 12:45:00,342.48,344.1,340.99,343.87,7044.0,341.7544,343.371,340.2675,343.1414,7044.0
2025-04-10 12:50:00,343.25,344.14,342.48,342.84,5451.0,342.5228,343.4109,341.7544,342.1136,5451.0
2025-04-10 12:55:00,342.35,344.22,342.35,344.13,3157.0,341.6247,343.4907,341.6247,343.4009,3157.0
2025-04-10 13:00:00,343.92,347.12,343.21,345.67,8634.0,343.1913,346.3846,342.4828,344.9376,8634.0
2025-04-10 13:05:00,345.17,345.67,342.91,342.91,6846.0,344.4387,344.9376,342.1835,342.1835,6846.0
2025-04-10 13:10:00,343.19,343.19,340.5,340.67,6721.0,342.4629,342.4629,339.7786,339.9482,6721.0
2025-04-10 13:15:00,340.67,341.84,340.55,341.55,3595.0,339.9482,341.1157,339.8285,340.8264,3595.0
2025-04-10 13:20:00,341.91,342.32,340.93,342.12,8438.0,341.1856,341.5947,340.2077,341.3952,8438.0
2025-04-10 13:25:00,341.98,344.12,341.97,344.12,26955.0,341.2554,343.3909,341.2455,343.3909,26955.0
2025-04-10 13:30:00,344.11,344.42,343.49,343.5,3384.0,343.3809,343.6903,342.7622,342.7722,3384.0
2025-04-10 13:35:00,343.5,344.92,343.16,344.09,7107.0,342.7722,344.1892,342.4329,343.361,7107.0
2025-04-10 13:40:00,344.13,346.75,343.68,346.34,7851.0,343.4009,346.0153,342.9518,345.6062,7851.0
2025-04-10 13:45:00,346.81,347.96,346.04,346.12,2631.0,346.0752,347.2228,345.3068,345.3867,2631.0
2025-04-10 13:50:00,346.13,347.81,345.41,347.17,7323.0,345.3967,347.0731,344.6782,346.4345,7323.0
2025-04-10 13:55:00,347.88,348.02,346.86,347.5,5153.0,347.1429,347.2827,346.1251,346.7638,5153.0
2025-04-10 14:00:00,347.24,349.54,346.86,349.2,14351.0,346.5043,348.7994,346.1251,348.4602,14351.0
2025-04-10 14:05:00,348.93,349.48,346.78,346.83,7350.0,348.1907,348.7396,346.0453,346.0952,7350.0
2025-04-10 14:10:00,346.78,346.97,345.58,345.78,7562.0,346.0453,346.2349,344.8478,345.0474,7562.0
2025-04-10 14:15:00,346.38,348.02,345.96,347.8,11159.0,345.6461,347.2827,345.227,347.0631,11159.0
2025-04-10 14:20:00,347.75,350.44,347.75,349.85,7300.0,347.0132,349.6975,347.0132,349.1088,7300.0
2025-04-10 14:25:00,349.85,350.96,349.08,350.47,6282.0,349.1088,350.2164,348.3404,349.7275,6282.0
2025-04-10 14:30:00,350.33,351.45,349.55,349.76,8895.0,349.5878,350.7054,348.8094,349.019,8895.0
2025-04-10 14:35:00,349.49,350.51,348.83,349.63,7167.0,348.7495,349.7674,348.0909,348.8892,7167.0
2025-04-10 14:40:00,350.35,351.26,349.86,350.79,6277.0,349.6077,350.5158,349.1188,350.0468,6277.0
2025-04-10 14:45:00,350.79,350.79,348.87,349.1,7706.0,350.0468,350.0468,348.1309,348.3604,7706.0
2025-04-10 14:50:00,349.92,350.34,347.29,347.88,7665.0,349.1786,349.5977,346.5542,347.1429,7665.0
2025-04-10 14:55:00,347.88,349.65,347.81,349.06,8204.0,347.1429,348.9092,347.0731,348.3204,8204.0
2025-04-10 15:00:00,349.21,351.16,348.04,350.91,49750.0,348.4701,350.416,347.3026,350.1665,49750.0
2025-04-10 15:05:00,351.23,351.24,348.67,348.67,7889.0,350.4858,350.4958,347.9313,347.9313,7889.0
2025-04-10 15:10:00,348.52,349.54,348.34,349.15,11521.0,347.7816,348.7994,347.602,348.4103,11521.0
2025-04-10 15:15:00,349.34,350.85,348.82,350.72,28480.0,348.5999,350.1067,348.081,349.9769,28480.0
2025-04-10 15:20:00,350.37,351.39,348.61,348.89,13959.0,349.6277,350.6455,347.8714,348.1508,13959.0
2025-04-10 15:25:00,348.7,349.92,347.44,347.44,17160.0,347.9612,349.1786,346.7039,346.7039,17160.0
2025-04-10 15:30:00,347.44,349.65,347.44,347.98,16996.0,346.7039,348.9092,346.7039,347.2427,16996.0
2025-04-10 15:35:00,347.69,347.72,345.28,345.55,7020.0,346.9534,346.9833,344.5485,344.8179,7020.0
2025-04-10 15:40:00,345.42,346.2,343.86,343.94,16262.0,344.6882,345.4665,343.1315,343.2113,16262.0
2025-04-10 15:45:00,344.08,345.95,343.29,343.3,42816.0,343.351,345.217,342.5627,342.5727,42816.0
2025-04-10 15:50:00,343.3,347.31,343.24,347.04,44588.0,342.5727,346.5742,342.5128,346.3047,44588.0
2025-04-10 15:55:00,346.4,349.0,345.28,348.1,134605.0,345.6661,348.2606,344.5485,347.3625,134605.0
2025-04-11 09:30:00,351.15,353.11,345.29,346.02,51771.0,350.406,352.3619,344.5584,345.2869,51771.0
2025-04-11 09:35:00,346.39,346.39,342.5,344.41,13138.0,345.6561,345.6561,341.7743,343.6803,13138.0
2025-04-11 09:40:00,345.25,345.38,341.74,344.32,32123.0,344.5185,344.6482,341.016,343.5905,32123.0
2025-04-11 09:45:00,342.29,344.82,342.29,344.13,13739.0,341.5648,344.0894,341.5648,343.4009,13739.0
2025-04-11 09:50:00,344.65,345.93,343.18,345.25,14396.0,343.9198,345.1971,342.4529,344.5185,14396.0
2025-04-11 09:55:00,344.57,345.0,343.45,343.45,5070.0,343.84,344.269,342.7223,342.7223,5070.0
2025-04-11 10:00:00,343.06,344.48,342.5,344.46,16124.0,342.3332,343.7502,341.7743,343.7302,16124.0
2025-04-11 10:05:00,344.46,346.48,344.33,346.25,6642.0,343.7302,345.7459,343.6005,345.5164,6642.0
2025-04-11 10:10:00,345.8,346.6,345.06,346.12,5503.0,345.0674,345.8657,344.3289,345.3867,5503.0
2025-04-11 10:15:00,346.15,346.53,344.24,344.46,8256.0,345.4166,345.7958,343.5107,343.7302,8256.0
2025-04-11 10:20:00,344.28,344.64,341.92,342.37,17113.0,343.5506,343.9098,341.1956,341.6446,17113.0
2025-04-11 10:25:00,342.43,343.06,342.04,342.42,24474.0,341.7045,342.3332,341.3153,341.6945,24474.0
2025-04-11 10:30:00,342.3,344.12,342.07,343.1,14227.0,341.5748,343.3909,341.3453,342.3731,14227.0
2025-04-11 10:35:00,343.2,344.26,342.58,342.58,23059.0,342.4729,343.5306,341.8542,341.8542,23059.0
2025-04-11 10:40:00,342.49,343.57,341.94,343.11,7448.0,341.7644,342.8421,341.2155,342.3831,7448.0
2025-04-11 10:45:00,343.5,344.55,343.31,343.77,9684.0,342.7722,343.82,342.5826,343.0417,9684.0
2025-04-11 10:50:00,343.73,343.73,342.36,342.48,7251.0,343.0017,343.0017,341.6346,341.7544,7251.0
2025-04-11 10:55:00,342.42,343.15,342.41,342.41,7871.0,341.6945,342.423,341.6845,341.6845,7871.0
2025-04-11 11:00:00,343.36,345.15,341.86,342.42,11373.0,342.6325,344.4187,341.1357,341.6945,11373.0
2025-04-11 11:05:00,342.21,343.84,342.01,343.25,5087.0,341.485,343.1115,341.2854,342.5228,5087.0
2025-04-11 11:10:00,343.0,343.84,342.0,342.0,3038.0,342.2733,343.1115,341.2754,341.2754,3038.0
2025-04-11 11:15:00,342.32,343.06,341.95,342.36,5145.0,341.5947,342.3332,341.2255,341.6346,5145.0
2025-04-11 11:20:00,342.71,343.35,341.85,342.35,4105.0,341.9839,342.6225,341.1257,341.6247,4105.0
2025-04-11 11:25:00,342.35,342.96,341.92,342.42,5641.0,341.6247,342.2334,341.1956,341.6945,5641.0
2025-04-11 11:30:00,342.35,343.43,342.31,343.16,7994.0,341.6247,342.7024,341.5847,342.4329,7994.0
2025-04-11 11:35:00,343.17,344.23,342.91,343.83,10802.0,342.4429,343.5007,342.1835,343.1015,10802.0
2025-04-11 11:40:00,343.48,343.52,342.63,343.36,8025.0,342.7523,342.7922,341.9041,342.6325,8025.0
2025-04-11 11:45:00,343.8,344.64,343.35,344.27,4676.0,343.0716,343.9098,342.6225,343.5406,4676.0
2025-04-11 11:50:00,344.15,344.68,344.03,344.5,2435.0,343.4209,343.9497,343.3011,343.7701,2435.0
2025-04-11 11:55:00,344.5,345.5,344.5,345.08,3886.0,343.7701,344.768,343.7701,344.3489,3886.0
2025-04-11 12:00:00,345.37,345.89,344.91,345.01,5390.0,344.6383,345.1572,344.1792,344.279,5390.0
2025-04-11 12:05:00,345.24,345.68,344.85,345.22,6245.0,344.5085,344.9476,344.1194,344.4886,6245.0
2025-04-11 12:10:00,345.23,346.18,345.23,345.56,3130.0,344.4986,345.4465,344.4986,344.8279,3130.0
2025-04-11 12:15:00,345.81,346.6,345.55,346.23,4122.0,345.0773,345.8657,344.8179,345.4964,4122.0
2025-04-11 12:20:00,346.16,347.22,346.04,346.83,4658.0,345.4266,346.4843,345.3068,346.0952,4658.0
2025-04-11 12:25:00,346.63,347.21,346.15,346.78,3326.0,345.8956,346.4744,345.4166,346.0453,3326.0
2025-04-11 12:30:00,346.78,349.1,346.77,348.43,7109.0,346.0453,348.3604,346.0353,347.6918,7109.0
2025-04-11 12:35:00,348.78,349.46,348.43,348.84,4585.0,348.041,348.7196,347.6918,348.1009,4585.0
2025-04-11 12:40:00,348.86,349.94,348.67,349.48,4484.0,348.1209,349.1986,347.9313,348.7396,4484.0
2025-04-11 12:45:00,349.04,349.66,348.64,349.1,9835.0,348.3005,348.9192,347.9013,348.3604,9835.0
2025-04-11 12:50:00,349.15,349.96,348.98,349.57,4249.0,348.4103,349.2185,348.2406,348.8294,4249.0
2025-04-11 12:55:00,349.57,350.25,349.57,349.61,953.0,348.8294,349.5079,348.8294,348.8693,953.0
2025-04-11 13:00:00,349.94,350.67,349.3,350.62,2384.0,349.1986,349.927,348.5599,349.8771,2384.0
2025-04-11 13:05:00,350.6,350.99,349.62,350.04,2400.0,349.8572,350.2464,348.8793,349.2984,2400.0
2025-04-11 13:10:00,349.4,350.06,349.21,349.21,4117.0,348.6597,349.3183,348.4701,348.4701,4117.0
2025-04-11 13:15:00,349.27,349.42,348.24,348.25,7121.0,348.53,348.6797,347.5022,347.5122,7121.0
2025-04-11 13:20:00,348.85,349.55,347.69,348.67,9135.0,348.1109,348.8094,346.9534,347.9313,9135.0
2025-04-11 13:25:00,348.68,349.0,347.95,348.38,2082.0,347.9413,348.2606,347.2128,347.6419,2082.0
2025-04-11 13:30:00,348.38,348.39,347.66,348.02,4152.0,347.6419,347.6519,346.9234,347.2827,4152.0
2025-04-11 13:35:00,347.99,350.31,347.99,350.31,4414.0,347.2527,349.5678,347.2527,349.5678,4414.0
2025-04-11 13:40:00,349.83,353.0,349.82,352.37,2205.0,349.0888,352.2521,349.0788,351.6234,2205.0
2025-04-11 13:45:00,352.37,353.0,351.4,351.42,2160.0,351.6234,352.2521,350.6555,350.6754,2160.0
2025-04-11 13:50:00,350.5,352.48,350.5,352.25,4235.0,349.7574,351.7332,349.7574,351.5037,4235.0
2025-04-11 13:55:00,352.05,352.32,351.57,351.62,5405.0,351.3041,351.5735,350.8251,350.875,5405.0
2025-04-11 14:00:00,352.19,352.19,351.03,351.9,9575.0,351.4438,351.4438,350.2863,351.1544,9575.0
2025-04-11 14:05:00,351.72,351.72,350.39,350.67,2161.0,350.9748,350.9748,349.6476,349.927,2161.0
2025-04-11 14:10:00,350.58,351.33,350.46,350.75,3777.0,349.8372,350.5856,349.7175,350.0069,3777.0
2025-04-11 14:15:00,350.86,350.86,349.74,349.99,4008.0,350.1166,350.1166,348.999,349.2485,4008.0
2025-04-11 14:20:00,350.1,350.31,349.64,350.27,4391.0,349.3582,349.5678,348.8992,349.5279,4391.0
2025-04-11 14:25:00,350.5,350.5,349.47,350.13,7605.0,349.7574,349.7574,348.7296,349.3882,7605.0
2025-04-11 14:30:00,350.13,350.13,348.83,349.2,5219.0,349.3882,349.3882,348.0909,348.4602,5219.0
2025-04-11 14:35:00,349.09,349.88,348.79,349.52,9983.0,348.3504,349.1387,348.051,348.7795,9983.0
2025-04-11 14:40:00,349.57,350.34,349.54,349.96,4713.0,348.8294,349.5977,348.7994,349.2185,4713.0
2025-04-11 14:45:00,349.96,350.88,349.96,350.5,3045.0,349.2185,350.1366,349.2185,349.7574,3045.0
2025-04-11 14:50:00,350.5,350.51,349.3,350.49,5217.0,349.7574,349.7674,348.5599,349.7474,5217.0
2025-04-11 14:55:00,349.94,350.28,349.32,349.45,4253.0,349.1986,349.5379,348.5799,348.7096,4253.0
2025-04-11 15:00:00,349.28,350.64,349.27,350.64,4452.0,348.54,349.8971,348.53,349.8971,4452.0
2025-04-11 15:05:00,349.89,351.0,349.89,350.59,12348.0,349.1487,350.2563,349.1487,349.8472,12348.0
2025-04-11 15:10:00,350.65,351.15,350.58,350.77,3674.0,349.9071,350.406,349.8372,350.0268,3674.0
2025-04-11 15:15:00,350.57,350.84,349.68,350.79,11031.0,349.8272,350.0967,348.9391,350.0468,11031.0
2025-04-11 15:20:00,350.55,351.2,350.37,350.52,9863.0,349.8073,350.4559,349.6277,349.7774,9863.0
2025-04-11 15:25:00,350.41,351.31,350.37,350.75,9163.0,349.6676,350.5657,349.6277,350.0069,9163.0
2025-04-11 15:30:00,350.68,351.07,350.13,350.81,15322.0,349.937,350.3262,349.3882,350.0667,15322.0
2025-04-11 15:35:00,350.46,350.56,349.37,350.56,15679.0,349.7175,349.8173,348.6298,349.8173,15679.0
2025-04-11 15:40:00,350.54,350.8,350.02,350.38,10229.0,349.7973,350.0568,349.2784,349.6377,10229.0
2025-04-11 15:45:00,350.63,350.64,349.67,350.08,18355.0,349.8871,349.8971,348.9292,349.3383,18355.0
2025-04-11 15:50:00,350.08,351.52,350.08,350.49,31438.0,349.3383,350.7752,349.3383,349.7474,31438.0
2025-04-11 15:55:00,350.5,350.79,349.69,350.06,134775.0,349.7574,350.0468,348.9491,349.3183,134775.0
2025-04-14 09:30:00,354.75,358.0,353.23,355.0,27711.0,353.9984,357.2415,352.4816,354.2479,27711.0
2025-04-14 09:35:00,354.64,355.05,349.9,351.41,4547.0,353.8886,354.2978,349.1587,350.6655,4547.0
2025-04-14 09:40:00,351.2,351.61,349.14,350.72,12231.0,350.4559,350.865,348.4003,349.9769,12231.0
2025-04-14 09:45:00,351.55,352.86,349.8,351.96,8811.0,350.8052,352.1124,349.0589,351.2143,8811.0
2025-04-14 09:50:00,352.5,353.56,351.35,351.75,4466.0,351.7532,352.8109,350.6056,351.0047,4466.0
2025-04-14 09:55:00,351.8,351.83,350.69,351.61,4925.0,351.0546,351.0846,349.947,350.865,4925.0
2025-04-14 10:00:00,351.69,352.53,351.13,352.53,10981.0,350.9449,351.7831,350.3861,351.7831,10981.0
2025-04-14 10:05:00,351.61,352.52,351.02,351.21,2796.0,350.865,351.7731,350.2763,350.4659,2796.0
2025-04-14 10:10:00,351.52,351.53,350.65,351.32,3519.0,350.7752,350.7852,349.9071,350.5757,3519.0
2025-04-14 10:15:00,350.67,351.03,350.16,350.5,1906.0,349.927,350.2863,349.4181,349.7574,1906.0
2025-04-14 10:20:00,350.78,351.53,350.57,351.53,6194.0,350.0368,350.7852,349.8272,350.7852,6194.0
2025-04-14 10:25:00,351.25,352.23,351.02,351.58,8102.0,350.5058,351.4837,350.2763,350.8351,8102.0
2025-04-14 10:30:00,352.19,352.8,351.65,352.18,7234.0,351.4438,352.0525,350.905,351.4338,7234.0
2025-04-14 10:35:00,352.17,352.33,351.59,351.9,1583.0,351.4239,351.5835,350.8451,351.1544,1583.0
2025-04-14 10:40:00,351.75,352.2,350.69,350.72,15529.0,351.0047,351.4538,349.947,349.9769,15529.0
2025-04-14 10:45:00,350.75,352.31,350.31,351.98,29328.0,350.0069,351.5636,349.5678,351.2343,29328.0
2025-04-14 10:50:00,351.92,352.59,351.92,352.56,6691.0,351.1744,351.843,351.1744,351.813,6691.0
2025-04-14 10:55:00,352.12,352.58,351.6,352.41,10655.0,351.374,351.833,350.8551,351.6633,10655.0
2025-04-14 11:00:00,352.4,353.19,352.01,352.12,2810.0,351.6534,352.4417,351.2642,351.374,2810.0
2025-04-14 11:05:00,352.19,352.6,351.32,352.36,12273.0,351.4438,351.8529,350.5757,351.6135,12273.0
2025-04-14 11:10:00,352.31,352.7,351.97,351.98,11023.0,351.5636,351.9527,351.2243,351.2343,11023.0
2025-04-14 11:15:00,351.93,352.49,351.84,352.32,4345.0,351.1844,351.7432,351.0946,351.5735,4345.0
2025-04-14 11:20:00,352.31,352.39,351.49,352.28,6170.0,351.5636,351.6434,350.7453,351.5336,6170.0
2025-04-14 11:25:00,352.12,352.27,351.18,351.48,12012.0,351.374,351.5236,350.436,350.7353,12012.0
2025-04-14 11:30:00,351.48,352.83,351.48,352.82,4329.0,350.7353,352.0825,350.7353,352.0725,4329.0
2025-04-14 11:35:00,352.66,352.66,351.67,351.67,1386.0,351.9128,351.9128,350.9249,350.9249,1386.0
2025-04-14 11:40:00,351.98,352.17,351.32,352.16,2823.0,351.2343,351.4239,350.5757,351.4139,2823.0
2025-04-14 11:45:00,351.93,351.93,350.88,351.1,2236.0,351.1844,351.1844,350.1366,350.3561,2236.0
2025-04-14 11:50:00,351.18,351.25,350.59,350.97,2678.0,350.436,350.5058,349.8472,350.2264,2678.0
2025-04-14 11:55:00,350.64,351.25,349.83,350.17,7547.0,349.8971,350.5058,349.0888,349.4281,7547.0
2025-04-14 12:00:00,350.25,352.4,350.05,351.71,18129.0,349.5079,351.6534,349.3083,350.9648,18129.0
2025-04-14 12:05:00,351.71,351.72,350.94,350.94,2119.0,350.9648,350.9748,350.1965,350.1965,2119.0
2025-04-14 12:10:00,351.07,351.54,350.48,351.54,7128.0,350.3262,350.7952,349.7374,350.7952,7128.0
2025-04-14 12:15:00,351.19,352.44,351.11,352.06,4863.0,350.4459,351.6933,350.3661,351.3141,4863.0
2025-04-14 12:20:00,352.06,352.79,351.84,351.85,9166.0,351.3141,352.0425,351.0946,351.1045,9166.0
2025-04-14 12:25:00,351.5,351.59,350.86,351.59,2287.0,350.7553,350.8451,350.1166,350.8451,2287.0
2025-04-14 12:30:00,351.13,352.36,351.12,352.36,3901.0,350.3861,351.6135,350.3761,351.6135,3901.0
2025-04-14 12:35:00,352.37,352.38,351.76,351.78,1561.0,351.6234,351.6334,351.0147,351.0347,1561.0
2025-04-14 12:40:00,351.67,351.89,351.47,351.69,2084.0,350.9249,351.1445,350.7253,350.9449,2084.0
2025-04-14 12:45:00,351.92,352.07,351.47,351.47,1339.0,351.1744,351.3241,350.7253,350.7253,1339.0
2025-04-14 12:50:00,351.08,351.24,350.33,350.84,9609.0,350.3362,350.4958,349.5878,350.0967,9609.0
2025-04-14 12:55:00,350.99,350.99,350.18,350.18,1346.0,350.2464,350.2464,349.4381,349.4381,1346.0
2025-04-14 13:00:00,350.02,352.8,350.02,350.36,9502.0,349.2784,352.0525,349.2784,349.6177,9502.0
2025-04-14 13:05:00,350.32,350.48,349.78,350.22,5279.0,349.5778,349.7374,349.0389,349.478,5279.0
2025-04-14 13:10:00,350.34,350.86,349.93,349.93,5458.0,349.5977,350.1166,349.1886,349.1886,5458.0
2025-04-14 13:15:00,349.6,350.44,349.59,350.09,7849.0,348.8593,349.6975,348.8493,349.3483,7849.0
2025-04-14 13:20:00,350.4,350.61,350.12,350.17,2273.0,349.6576,349.8672,349.3782,349.4281,2273.0
2025-04-14 13:25:00,350.29,351.2,350.23,350.67,6003.0,349.5478,350.4559,349.488,349.927,6003.0
2025-04-14 13:30:00,350.68,351.74,350.51,351.32,9782.0,349.937,350.9948,349.7674,350.5757,9782.0
2025-04-14 13:35:00,351.36,351.58,351.22,351.46,2000.0,350.6156,350.8351,350.4759,350.7154,2000.0
2025-04-14 13:40:00,350.76,351.72,350.76,350.76,4926.0,350.0168,350.9748,350.0168,350.0168,4926.0
2025-04-14 13:45:00,351.16,351.73,350.88,351.69,4781.0,350.416,350.9848,350.1366,350.9449,4781.0
2025-04-14 13:50:00,351.69,352.45,351.39,352.4,12490.0,350.9449,351.7033,350.6455,351.6534,12490.0
2025-04-14 13:55:00,352.24,352.48,351.81,352.1,3833.0,351.4937,351.7332,351.0646,351.354,3833.0
2025-04-14 14:00:00,352.13,352.9,352.12,352.55,2307.0,351.3839,352.1523,351.374,351.8031,2307.0
2025-04-14 14:05:00,352.32,352.6,352.13,352.3,5542.0,351.5735,351.8529,351.3839,351.5536,5542.0
2025-04-14 14:10:00,352.3,352.55,352.03,352.06,4783.0,351.5536,351.8031,351.2842,351.3141,4783.0
2025-04-14 14:15:00,352.1,352.53,351.85,352.28,9082.0,351.354,351.7831,351.1045,351.5336,9082.0
2025-04-14 14:20:00,352.6,353.12,352.52,352.81,3584.0,351.8529,352.3718,351.7731,352.0625,3584.0
2025-04-14 14:25:00,352.89,353.01,352.49,352.77,4946.0,352.1423,352.2621,351.7432,352.0226,4946.0
2025-04-14 14:30:00,352.77,353.19,352.49,352.59,6052.0,352.0226,352.4417,351.7432,351.843,6052.0
2025-04-14 14:35:00,352.87,352.91,352.58,352.86,7057.0,352.1224,352.1623,351.833,352.1124,7057.0
2025-04-14 14:40:00,352.8,353.31,352.78,353.09,4011.0,352.0525,352.5614,352.0326,352.3419,4011.0
2025-04-14 14:45:00,353.27,353.27,352.41,352.41,3629.0,352.5215,352.5215,351.6633,351.6633,3629.0
2025-04-14 14:50:00,352.72,352.74,352.33,352.33,2119.0,351.9727,351.9927,351.5835,351.5835,2119.0
2025-04-14 14:55:00,352.33,352.63,351.47,352.27,6394.0,351.5835,351.8829,350.7253,351.5236,6394.0
2025-04-14 15:00:00,352.28,352.77,352.06,352.36,7859.0,351.5336,352.0226,351.3141,351.6135,7859.0
2025-04-14 15:05:00,352.36,353.25,352.18,353.0,21150.0,351.6135,352.5016,351.4338,352.2521,21150.0
2025-04-14 15:10:00,353.0,353.43,352.66,353.27,7189.0,352.2521,352.6812,351.9128,352.5215,7189.0
2025-04-14 15:15:00,352.99,353.07,352.55,352.96,4089.0,352.2421,352.322,351.8031,352.2122,4089.0
2025-04-14 15:20:00,353.02,353.98,352.89,353.83,5701.0,352.2721,353.23,352.1423,353.0803,5701.0
2025-04-14 15:25:00,353.6,354.13,353.24,353.72,4969.0,352.8508,353.3797,352.4916,352.9706,4969.0
2025-04-14 15:30:00,353.8,354.23,353.52,354.02,7856.0,353.0504,353.4795,352.771,353.2699,7856.0
2025-04-14 15:35:00,354.02,354.02,353.39,353.71,3143.0,353.2699,353.2699,352.6413,352.9606,3143.0
2025-04-14 15:40:00,353.84,354.41,353.78,354.27,5895.0,353.0903,353.6591,353.0304,353.5194,5895.0
2025-04-14 15:45:00,354.44,354.72,353.74,354.16,6885.0,353.689,353.9685,352.9905,353.4096,6885.0
2025-04-14 15:50:00,353.84,354.27,353.4,353.59,11774.0,353.0903,353.5194,352.6513,352.8408,11774.0
2025-04-14 15:55:00,353.43,353.67,353.04,353.43,31319.0,352.6812,352.9207,352.292,352.6812,31319.0
2025-04-15 09:30:00,354.85,355.39,352.53,352.54,18781.0,354.0982,354.637,351.7831,351.7931,18781.0
2025-04-15 09:35:00,353.75,354.44,352.95,353.92,4652.0,353.0005,353.689,352.2022,353.1702,4652.0
2025-04-15 09:40:00,353.8,353.8,352.93,353.2,3439.0,353.0504,353.0504,352.1822,352.4517,3439.0
2025-04-15 09:45:00,353.2,354.03,352.61,354.03,5980.0,352.4517,353.2799,351.8629,353.2799,5980.0
2025-04-15 09:50:00,353.75,353.75,352.95,353.03,2110.0,353.0005,353.0005,352.2022,352.282,2110.0
2025-04-15 09:55:00,352.7,353.13,352.0,352.07,13101.0,351.9527,352.3818,351.2542,351.3241,13101.0
2025-04-15 10:00:00,352.45,353.17,351.87,353.06,7897.0,351.7033,352.4217,351.1245,352.312,7897.0
2025-04-15 10:05:00,353.4,353.4,352.01,352.01,1115.0,352.6513,352.6513,351.2642,351.2642,1115.0
2025-04-15 10:10:00,352.01,352.65,351.41,351.86,7122.0,351.2642,351.9028,350.6655,351.1145,7122.0
2025-04-15 10:15:00,351.86,351.86,349.61,349.9,6309.0,351.1145,351.1145,348.8693,349.1587,6309.0
2025-04-15 10:20:00,349.89,350.76,349.39,350.02,5287.0,349.1487,350.0168,348.6497,349.2784,5287.0
2025-04-15 10:25:00,349.67,349.95,349.04,349.44,7705.0,348.9292,349.2086,348.3005,348.6996,7705.0
2025-04-15 10:30:00,349.52,349.91,349.16,349.22,5327.0,348.7795,349.1686,348.4202,348.4801,5327.0
2025-04-15 10:35:00,349.48,350.31,348.88,348.88,5562.0,348.7396,349.5678,348.1408,348.1408,5562.0
2025-04-15 10:40:00,348.9,349.74,348.51,349.74,6494.0,348.1608,348.999,347.7716,348.999,6494.0
2025-04-15 10:45:00,349.61,350.0,348.85,349.9,10428.0,348.8693,349.2585,348.1109,349.1587,10428.0
2025-04-15 10:50:00,350.0,350.64,349.61,350.6,5436.0,349.2585,349.8971,348.8693,349.8572,5436.0
2025-04-15 10:55:00,350.1,350.75,350.1,350.25,9416.0,349.3582,350.0069,349.3582,349.5079,9416.0
2025-04-15 11:00:00,350.13,351.1,350.13,350.89,10416.0,349.3882,350.3561,349.3882,350.1466,10416.0
2025-04-15 11:05:00,350.89,350.94,350.49,350.58,1508.0,350.1466,350.1965,349.7474,349.8372,1508.0
2025-04-15 11:10:00,350.76,350.93,350.44,350.93,3531.0,350.0168,350.1865,349.6975,350.1865,3531.0
2025-04-15 11:15:00,350.45,350.93,350.27,350.68,4901.0,349.7075,350.1865,349.5279,349.937,4901.0
2025-04-15 11:20:00,350.28,350.51,350.12,350.13,1958.0,349.5379,349.7674,349.3782,349.3882,1958.0
2025-04-15 11:25:00,350.16,350.28,349.73,349.94,16480.0,349.4181,349.5379,348.989,349.1986,16480.0
2025-04-15 11:30:00,349.86,350.54,349.85,350.11,10155.0,349.1188,349.7973,349.1088,349.3682,10155.0
2025-04-15 11:35:00,350.07,350.1,349.49,349.49,1818.0,349.3283,349.3582,348.7495,348.7495,1818.0
2025-04-15 11:40:00,349.21,349.78,349.21,349.58,12055.0,348.4701,349.0389,348.4701,348.8393,12055.0
2025-04-15 11:45:00,349.62,349.62,348.85,348.91,2051.0,348.8793,348.8793,348.1109,348.1708,2051.0
2025-04-15 11:50:00,348.96,349.79,348.61,349.06,4926.0,348.2207,349.0489,347.8714,348.3204,4926.0
2025-04-15 11:55:00,349.06,349.34,348.75,348.76,2391.0,348.3204,348.5999,348.0111,348.0211,2391.0
2025-04-15 12:00:00,349.13,349.57,349.13,349.24,6099.0,348.3903,348.8294,348.3903,348.5001,6099.0
2025-04-15 12:05:00,349.2,349.2,348.27,348.42,5039.0,348.4602,348.4602,347.5321,347.6818,5039.0
2025-04-15 12:10:00,348.34,348.65,347.65,347.65,11061.0,347.602,347.9113,346.9134,346.9134,11061.0
2025-04-15 12:15:00,347.98,348.06,347.7,347.85,4328.0,347.2427,347.3226,346.9633,347.113,4328.0
2025-04-15 12:20:00,347.66,347.88,347.33,347.88,3084.0,346.9234,347.1429,346.5941,347.1429,3084.0
2025-04-15 12:25:00,347.81,348.09,347.0,347.11,4576.0,347.0731,347.3525,346.2648,346.3746,4576.0
2025-04-15 12:30:00,347.29,347.32,346.92,346.92,2006.0,346.5542,346.5841,346.185,346.185,2006.0
2025-04-15 12:35:00,347.08,347.33,346.48,346.48,2721.0,346.3446,346.5941,345.7459,345.7459,2721.0
2025-04-15 12:40:00,346.35,346.58,346.26,346.39,4254.0,345.6162,345.8457,345.5264,345.6561,4254.0
2025-04-15 12:45:00,346.97,347.92,346.53,347.55,4716.0,346.2349,347.1829,345.7958,346.8136,4716.0
2025-04-15 12:50:00,347.73,347.88,346.97,347.62,4536.0,346.9933,347.1429,346.2349,346.8835,4536.0
2025-04-15 12:55:00,346.97,347.03,346.35,347.03,3766.0,346.2349,346.2947,345.6162,346.2947,3766.0
2025-04-15 13:00:00,346.71,347.07,346.7,346.92,1961.0,345.9754,346.3347,345.9654,346.185,1961.0
2025-04-15 13:05:00,346.94,347.3,346.84,346.84,1599.0,346.2049,346.5642,346.1052,346.1052,1599.0
2025-04-15 13:10:00,347.12,347.61,346.69,347.23,4581.0,346.3846,346.8735,345.9555,346.4943,4581.0
2025-04-15 13:15:00,347.21,347.51,346.7,347.27,7860.0,346.4744,346.7737,345.9654,346.5342,7860.0
2025-04-15 13:20:00,347.29,347.65,346.79,347.0,5528.0,346.5542,346.9134,346.0553,346.2648,5528.0
2025-04-15 13:25:00,347.35,347.35,346.59,346.59,4490.0,346.6141,346.6141,345.8557,345.8557,4490.0
2025-04-15 13:30:00,346.79,347.48,346.79,347.36,3605.0,346.0553,346.7438,346.0553,346.624,3605.0
2025-04-15 13:35:00,347.36,347.93,347.04,347.93,4856.0,346.624,347.1928,346.3047,347.1928,4856.0
2025-04-15 13:40:00,347.89,348.14,347.75,347.88,1416.0,347.1529,347.4024,347.0132,347.1429,1416.0
2025-04-15 13:45:00,347.9,348.19,347.89,347.96,1160.0,347.1629,347.4523,347.1529,347.2228,1160.0
2025-04-15 13:50:00,347.96,347.96,347.16,347.42,1393.0,347.2228,347.2228,346.4245,346.6839,1393.0
2025-04-15 13:55:00,347.35,347.43,347.17,347.34,6189.0,346.6141,346.6939,346.4345,346.6041,6189.0
2025-04-15 14:00:00,347.48,347.48,346.76,346.93,2766.0,346.7438,346.7438,346.0253,346.195,2766.0
2025-04-15 14:05:00,346.93,347.12,346.64,346.75,7548.0,346.195,346.3846,345.9056,346.0153,7548.0
2025-04-15 14:10:00,346.75,346.85,346.52,346.52,4857.0,346.0153,346.1151,345.7858,345.7858,4857.0
2025-04-15 14:15:00,346.59,346.92,346.52,346.75,5063.0,345.8557,346.185,345.7858,346.0153,5063.0
2025-04-15 14:20:00,346.53,347.16,346.44,347.15,2536.0,345.7958,346.4245,345.706,346.4145,2536.0
2025-04-15 14:25:00,346.93,347.34,346.88,347.11,6452.0,346.195,346.6041,346.1451,346.3746,6452.0
2025-04-15 14:30:00,347.11,347.96,347.11,347.75,6319.0,346.3746,347.2228,346.3746,347.0132,6319.0
2025-04-15 14:35:00,347.71,347.74,347.24,347.4,5076.0,346.9733,347.0032,346.5043,346.664,5076.0
2025-04-15 14:40:00,347.2,347.78,347.2,347.58,2748.0,346.4644,347.0432,346.4644,346.8436,2748.0
2025-04-15 14:45:00,347.65,348.04,347.53,347.53,2576.0,346.9134,347.3026,346.7937,346.7937,2576.0
2025-04-15 14:50:00,347.69,347.7,347.05,347.23,3520.0,346.9534,346.9633,346.3147,346.4943,3520.0
2025-04-15 14:55:00,347.15,347.75,346.98,347.56,4830.0,346.4145,347.0132,346.2449,346.8236,4830.0
2025-04-15 15:00:00,347.56,347.68,346.89,347.12,3938.0,346.8236,346.9434,346.155,346.3846,3938.0
2025-04-15 15:05:00,347.12,347.27,346.79,347.27,3835.0,346.3846,346.5342,346.0553,346.5342,3835.0
2025-04-15 15:10:00,347.11,347.57,346.94,347.47,5608.0,346.3746,346.8336,346.2049,346.7338,5608.0
2025-04-15 15:15:00,347.44,347.68,347.28,347.47,2739.0,346.7039,346.9434,346.5442,346.7338,2739.0
2025-04-15 15:20:00,347.28,347.71,347.12,347.13,5186.0,346.5442,346.9733,346.3846,346.3945,5186.0
2025-04-15 15:25:00,347.13,347.29,346.65,346.93,6536.0,346.3945,346.5542,345.9156,346.195,6536.0
2025-04-15 15:30:00,347.21,347.32,346.81,347.04,4468.0,346.4744,346.5841,346.0752,346.3047,4468.0
2025-04-15 15:35:00,346.86,346.89,346.43,346.56,7430.0,346.1251,346.155,345.696,345.8257,7430.0
2025-04-15 15:40:00,346.56,346.63,346.35,346.44,11493.0,345.8257,345.8956,345.6162,345.706,11493.0
2025-04-15 15:45:00,346.54,346.59,345.99,346.38,13368.0,345.8058,345.8557,345.257,345.6461,13368.0
2025-04-15 15:50:00,346.48,347.21,346.03,346.68,29251.0,345.7459,346.4744,345.2969,345.9455,29251.0
2025-04-15 15:55:00,346.63,347.15,346.52,346.83,62270.0,345.8956,346.4145,345.7858,346.0952,62270.0
2025-04-16 09:30:00,348.24,349.26,347.13,348.81,23042.0,347.5022,348.52,346.3945,348.071,23042.0
2025-04-16 09:35:00,348.74,349.99,348.4,349.04,11071.0,348.0011,349.2485,347.6618,348.3005,11071.0
2025-04-16 09:40:00,348.63,348.63,346.26,346.26,6147.0,347.8914,347.8914,345.5264,345.5264,6147.0
2025-04-16 09:45:00,346.18,346.72,345.75,346.03,5941.0,345.4465,345.9854,345.0175,345.2969,5941.0
2025-04-16 09:50:00,346.01,346.1,345.0,345.52,4875.0,345.2769,345.3667,344.269,344.7879,4875.0
2025-04-16 09:55:00,345.17,346.51,345.0,345.79,15438.0,344.4387,345.7759,344.269,345.0574,15438.0
2025-04-16 10:00:00,345.8,346.54,345.12,346.17,17202.0,345.0674,345.8058,344.3888,345.4366,17202.0
2025-04-16 10:05:00,346.17,348.19,346.16,347.78,9964.0,345.4366,347.4523,345.4266,347.0432,9964.0
2025-04-16 10:10:00,347.13,347.39,346.45,346.45,6404.0,346.3945,346.654,345.716,345.716,6404.0
2025-04-16 10:15:00,346.75,347.33,346.18,346.77,2465.0,346.0153,346.5941,345.4465,346.0353,2465.0
2025-04-16 10:20:00,346.81,347.97,346.8,347.6,7182.0,346.0752,347.2328,346.0652,346.8635,7182.0
2025-04-16 10:25:00,347.95,347.97,347.59,347.62,1633.0,347.2128,347.2328,346.8536,346.8835,1633.0
2025-04-16 10:30:00,347.6,348.6,347.52,348.25,4082.0,346.8635,347.8614,346.7837,347.5122,4082.0
2025-04-16 10:35:00,348.31,348.57,348.06,348.32,2312.0,347.572,347.8315,347.3226,347.582,2312.0
2025-04-16 10:40:00,348.32,349.41,348.32,349.4,5493.0,347.582,348.6697,347.582,348.6597,5493.0
2025-04-16 10:45:00,349.35,349.44,349.02,349.41,1453.0,348.6098,348.6996,348.2805,348.6697,1453.0
2025-04-16 10:50:00,349.4,350.03,349.39,349.82,2422.0,348.6597,349.2884,348.6497,349.0788,2422.0
2025-04-16 10:55:00,349.49,349.52,348.65,349.0,16910.0,348.7495,348.7795,347.9113,348.2606,16910.0
2025-04-16 11:00:00,349.0,349.06,348.65,348.9,2660.0,348.2606,348.3204,347.9113,348.1608,2660.0
2025-04-16 11:05:00,348.9,349.61,348.81,349.6,8077.0,348.1608,348.8693,348.071,348.8593,8077.0
2025-04-16 11:10:00,349.88,350.07,349.49,349.49,7906.0,349.1387,349.3283,348.7495,348.7495,7906.0
2025-04-16 11:15:00,349.53,350.15,349.52,350.1,5433.0,348.7895,349.4081,348.7795,349.3582,5433.0
2025-04-16 11:20:00,349.94,351.56,349.8,351.11,4176.0,349.1986,350.8152,349.0589,350.3661,4176.0
2025-04-16 11:25:00,351.49,352.58,351.49,352.58,8740.0,350.7453,351.833,350.7453,351.833,8740.0
2025-04-16 11:30:00,352.17,352.48,351.93,352.13,3960.0,351.4239,351.7332,351.1844,351.3839,3960.0
2025-04-16 11:35:00,351.9,352.1,351.62,351.88,2051.0,351.1544,351.354,350.875,351.1345,2051.0
2025-04-16 11:40:00,351.42,351.52,351.22,351.31,5096.0,350.6754,350.7752,350.4759,350.5657,5096.0
2025-04-16 11:45:00,351.5,351.53,351.21,351.22,2839.0,350.7553,350.7852,350.4659,350.4759,2839.0
2025-04-16 11:50:00,351.18,351.39,350.81,351.26,3259.0,350.436,350.6455,350.0667,350.5158,3259.0
2025-04-16 11:55:00,350.96,351.25,350.58,350.84,4123.0,350.2164,350.5058,349.8372,350.0967,4123.0
2025-04-16 12:00:00,350.78,350.84,350.45,350.62,2224.0,350.0368,350.0967,349.7075,349.8771,2224.0
2025-04-16 12:05:00,350.46,350.84,350.17,350.84,2841.0,349.7175,350.0967,349.4281,350.0967,2841.0
2025-04-16 12:10:00,350.87,351.01,350.61,350.93,1949.0,350.1266,350.2663,349.8672,350.1865,1949.0
2025-04-16 12:15:00,350.61,350.9,350.4,350.42,4898.0,349.8672,350.1565,349.6576,349.6776,4898.0
2025-04-16 12:20:00,350.55,350.64,350.18,350.37,3551.0,349.8073,349.8971,349.4381,349.6277,3551.0
2025-04-16 12:25:00,350.37,350.54,349.78,349.87,5054.0,349.6277,349.7973,349.0389,349.1287,5054.0
2025-04-16 12:30:00,349.9,350.12,349.69,349.94,6650.0,349.1587,349.3782,348.9491,349.1986,6650.0
2025-04-16 12:35:00,349.94,349.94,349.18,349.2,2944.0,349.1986,349.1986,348.4402,348.4602,2944.0
2025-04-16 12:40:00,349.43,349.82,349.07,349.82,5714.0,348.6897,349.0788,348.3304,349.0788,5714.0
2025-04-16 12:45:00,349.59,349.81,349.24,349.53,4358.0,348.8493,349.0689,348.5001,348.7895,4358.0
2025-04-16 12:50:00,349.39,349.62,349.22,349.6,3740.0,348.6497,348.8793,348.4801,348.8593,3740.0
2025-04-16 12:55:00,349.62,349.63,349.42,349.44,1617.0,348.8793,348.8892,348.6797,348.6996,1617.0
2025-04-16 13:00:00,349.25,349.62,349.1,349.1,2991.0,348.51,348.8793,348.3604,348.3604,2991.0
2025-04-16 13:05:00,349.08,349.49,348.95,348.95,3665.0,348.3404,348.7495,348.2107,348.2107,3665.0
2025-04-16 13:10:00,348.91,348.91,348.41,348.58,13041.0,348.1708,348.1708,347.6718,347.8415,13041.0
2025-04-16 13:15:00,348.78,349.26,348.78,349.26,4133.0,348.041,348.52,348.041,348.52,4133.0
2025-04-16 13:20:00,349.07,349.4,348.81,349.0,4589.0,348.3304,348.6597,348.071,348.2606,4589.0
2025-04-16 13:25:00,348.94,349.64,348.94,349.64,2133.0,348.2007,348.8992,348.2007,348.8992,2133.0
2025-04-16 13:30:00,349.6,349.6,348.27,348.49,9584.0,348.8593,348.8593,347.5321,347.7517,9584.0
2025-04-16 13:35:00,348.53,348.64,348.01,348.02,3523.0,347.7916,347.9013,347.2727,347.2827,3523.0
2025-04-16 13:40:00,347.87,347.87,346.99,347.45,4226.0,347.133,347.133,346.2548,346.7139,4226.0
2025-04-16 13:45:00,347.21,347.21,346.54,346.81,1417.0,346.4744,346.4744,345.8058,346.0752,1417.0
2025-04-16 13:50:00,346.84,347.19,346.19,346.34,6179.0,346.1052,346.4544,345.4565,345.6062,6179.0
2025-04-16 13:55:00,346.17,346.27,345.42,345.42,3319.0,345.4366,345.5364,344.6882,344.6882,3319.0
2025-04-16 14:00:00,345.59,346.67,345.59,346.22,4556.0,344.8578,345.9355,344.8578,345.4865,4556.0
2025-04-16 14:05:00,346.52,346.79,346.23,346.79,3817.0,345.7858,346.0553,345.4964,346.0553,3817.0
2025-04-16 14:10:00,347.2,347.2,346.67,347.18,1817.0,346.4644,346.4644,345.9355,346.4444,1817.0
2025-04-16 14:15:00,347.25,347.31,346.74,347.16,2318.0,346.5143,346.5742,346.0054,346.4245,2318.0
2025-04-16 14:20:00,347.11,348.34,346.81,347.95,15479.0,346.3746,347.602,346.0752,347.2128,15479.0
2025-04-16 14:25:00,348.0,348.17,347.39,347.67,8051.0,347.2627,347.4323,346.654,346.9334,8051.0
2025-04-16 14:30:00,347.68,347.68,346.68,346.85,10346.0,346.9434,346.9434,345.9455,346.1151,10346.0
2025-04-16 14:35:00,346.53,346.58,345.85,346.03,2421.0,345.7958,345.8457,345.1172,345.2969,2421.0
2025-04-16 14:40:00,346.03,346.29,345.68,345.94,6312.0,345.2969,345.5563,344.9476,345.2071,6312.0
2025-04-16 14:45:00,346.03,346.12,345.76,346.06,1984.0,345.2969,345.3867,345.0274,345.3268,1984.0
2025-04-16 14:50:00,345.78,346.08,345.53,345.53,4354.0,345.0474,345.3468,344.7979,344.7979,4354.0
2025-04-16 14:55:00,345.48,345.83,345.01,345.03,3497.0,344.748,345.0973,344.279,344.299,3497.0
2025-04-16 15:00:00,345.18,345.52,344.25,344.32,6512.0,344.4487,344.7879,343.5206,343.5905,6512.0
2025-04-16 15:05:00,344.44,344.55,343.93,344.03,4299.0,343.7102,343.82,343.2013,343.3011,4299.0
2025-04-16 15:10:00,344.03,344.65,343.58,344.4,5011.0,343.3011,343.9198,342.8521,343.6703,5011.0
2025-04-16 15:15:00,344.42,344.58,343.92,344.3,4482.0,343.6903,343.8499,343.1913,343.5705,4482.0
2025-04-16 15:20:00,344.3,344.3,343.63,343.77,2513.0,343.5705,343.5705,342.902,343.0417,2513.0
2025-04-16 15:25:00,343.64,343.97,343.6,343.9,3448.0,342.9119,343.2412,342.872,343.1714,3448.0
2025-04-16 15:30:00,343.85,344.58,343.84,344.05,5608.0,343.1215,343.8499,343.1115,343.3211,5608.0
2025-04-16 15:35:00,343.87,344.16,343.64,344.0,8286.0,343.1414,343.4308,342.9119,343.2712,8286.0
2025-04-16 15:40:00,344.06,344.62,344.0,344.39,3633.0,343.331,343.8899,343.2712,343.6603,3633.0
2025-04-16 15:45:00,344.13,344.71,343.71,344.3,4478.0,343.4009,343.9797,342.9818,343.5705,4478.0
2025-04-16 15:50:00,343.97,346.48,343.97,346.29,16703.0,343.2412,345.7459,343.2412,345.5563,16703.0
2025-04-16 15:55:00,346.11,346.98,345.53,346.72,81982.0,345.3767,346.2449,344.7979,345.9854,81982.0
2025-04-17 09:30:00,346.17,346.17,343.19,344.85,91564.0,345.4366,345.4366,342.4629,344.1194,91564.0
2025-04-17 09:35:00,346.12,348.03,346.06,346.06,12135.0,345.3867,347.2926,345.3268,345.3268,12135.0
2025-04-17 09:40:00,346.79,348.07,346.51,347.81,2924.0,346.0553,347.3325,345.7759,347.0731,2924.0
2025-04-17 09:45:00,347.5,347.52,346.7,347.52,7621.0,346.7638,346.7837,345.9654,346.7837,7621.0
2025-04-17 09:50:00,347.52,348.48,347.25,347.25,2997.0,346.7837,347.7417,346.5143,346.5143,2997.0
2025-04-17 09:55:00,347.76,348.68,347.49,348.6,17304.0,347.0232,347.9413,346.7538,347.8614,17304.0
2025-04-17 10:00:00,348.1,348.54,347.68,348.12,6600.0,347.3625,347.8015,346.9434,347.3824,6600.0
2025-04-17 10:05:00,348.12,348.71,347.34,347.42,9418.0,347.3824,347.9712,346.6041,346.6839,9418.0
2025-04-17 10:10:00,347.41,348.2,347.15,347.23,3108.0,346.6739,347.4623,346.4145,346.4943,3108.0
2025-04-17 10:15:00,347.25,347.25,346.44,346.96,2120.0,346.5143,346.5143,345.706,346.2249,2120.0
2025-04-17 10:20:00,346.96,347.74,346.95,347.16,5348.0,346.2249,347.0032,346.2149,346.4245,5348.0
2025-04-17 10:25:00,347.44,347.84,346.8,347.18,2503.0,346.7039,347.103,346.0652,346.4444,2503.0
2025-04-17 10:30:00,347.14,347.51,346.69,347.06,2708.0,346.4045,346.7737,345.9555,346.3247,2708.0
2025-04-17 10:35:00,347.28,347.28,346.43,346.77,1279.0,346.5442,346.5442,345.696,346.0353,1279.0
2025-04-17 10:40:00,346.45,347.56,346.44,347.56,1877.0,345.716,346.8236,345.706,346.8236,1877.0
2025-04-17 10:45:00,347.43,347.68,347.42,347.68,500.0,346.6939,346.9434,346.6839,346.9434,500.0
2025-04-17 10:50:00,348.02,348.09,347.78,348.09,1562.0,347.2827,347.3525,347.0432,347.3525,1562.0
2025-04-17 10:55:00,348.7,349.05,348.38,349.05,530.0,347.9612,348.3105,347.6419,348.3105,530.0
2025-04-17 11:00:00,348.03,348.69,348.03,348.04,3594.0,347.2926,347.9512,347.2926,347.3026,3594.0
2025-04-17 11:05:00,348.16,349.35,348.16,348.85,6350.0,347.4224,348.6098,347.4224,348.1109,6350.0
2025-04-17 11:10:00,348.68,349.53,348.68,349.13,2125.0,347.9413,348.7895,347.9413,348.3903,2125.0
2025-04-17 11:15:00,349.09,350.0,349.09,349.57,2351.0,348.3504,349.2585,348.3504,348.8294,2351.0
2025-04-17 11:20:00,349.48,349.48,348.31,348.89,1951.0,348.7396,348.7396,347.572,348.1508,1951.0
2025-04-17 11:25:00,348.82,349.16,348.29,348.37,2544.0,348.081,348.4202,347.5521,347.6319,2544.0
2025-04-17 11:30:00,348.24,348.93,347.93,348.15,5582.0,347.5022,348.1907,347.1928,347.4124,5582.0
2025-04-17 11:35:00,347.94,349.04,347.69,348.6,2626.0,347.2028,348.3005,346.9534,347.8614,2626.0
2025-04-17 11:40:00,348.86,348.87,348.08,348.08,920.0,348.1209,348.1309,347.3425,347.3425,920.0
2025-04-17 11:45:00,348.01,348.65,348.01,348.17,2122.0,347.2727,347.9113,347.2727,347.4323,2122.0
2025-04-17 11:50:00,347.9,348.63,347.9,348.59,800.0,347.1629,347.8914,347.1629,347.8514,800.0
2025-04-17 11:55:00,348.25,348.8,348.19,348.72,3315.0,347.5122,348.061,347.4523,347.9812,3315.0
2025-04-17 12:00:00,348.86,349.68,348.47,348.48,5377.0,348.1209,348.9391,347.7317,347.7417,5377.0
2025-04-17 12:05:00,348.29,349.25,348.17,348.8,3915.0,347.5521,348.51,347.4323,348.061,3915.0
2025-04-17 12:10:00,348.62,349.06,347.91,348.42,3064.0,347.8814,348.3204,347.1729,347.6818,3064.0
2025-04-17 12:15:00,349.18,349.82,348.8,349.46,4950.0,348.4402,349.0788,348.061,348.7196,4950.0
2025-04-17 12:20:00,349.86,350.21,349.53,349.53,4502.0,349.1188,349.468,348.7895,348.7895,4502.0
2025-04-17 12:25:00,349.9,350.18,349.39,350.0,2323.0,349.1587,349.4381,348.6497,349.2585,2323.0
2025-04-17 12:30:00,349.93,350.48,349.8,350.35,10351.0,349.1886,349.7374,349.0589,349.6077,10351.0
2025-04-17 12:35:00,350.35,350.51,349.92,350.22,3073.0,349.6077,349.7674,349.1786,349.478,3073.0
2025-04-17 12:40:00,350.22,350.61,349.46,349.57,6122.0,349.478,349.8672,348.7196,348.8294,6122.0
2025-04-17 12:45:00,349.52,350.11,349.21,349.33,9125.0,348.7795,349.3682,348.4701,348.5899,9125.0
2025-04-17 12:50:00,349.75,350.47,349.53,349.78,1595.0,349.009,349.7275,348.7895,349.0389,1595.0
2025-04-17 12:55:00,350.14,350.5,349.78,349.81,4908.0,349.3982,349.7574,349.0389,349.0689,4908.0
2025-04-17 13:00:00,350.44,350.53,349.81,349.81,2813.0,349.6975,349.7873,349.0689,349.0689,2813.0
2025-04-17 13:05:00,350.05,350.26,349.6,350.25,1961.0,349.3083,349.5179,348.8593,349.5079,1961.0
2025-04-17 13:10:00,350.3,350.3,349.23,349.23,2331.0,349.5578,349.5578,348.4901,348.4901,2331.0
2025-04-17 13:15:00,349.13,349.52,348.76,349.08,3020.0,348.3903,348.7795,348.0211,348.3404,3020.0
2025-04-17 13:20:00,349.28,349.28,348.47,349.17,5123.0,348.54,348.54,347.7317,348.4302,5123.0
2025-04-17 13:25:00,349.39,349.58,348.9,349.41,3313.0,348.6497,348.8393,348.1608,348.6697,3313.0
2025-04-17 13:30:00,349.07,349.58,348.74,349.35,5033.0,348.3304,348.8393,348.0011,348.6098,5033.0
2025-04-17 13:35:00,349.13,349.58,349.01,349.37,3305.0,348.3903,348.8393,348.2706,348.6298,3305.0
2025-04-17 13:40:00,349.39,349.39,348.64,349.21,3161.0,348.6497,348.6497,347.9013,348.4701,3161.0
2025-04-17 13:45:00,349.21,350.41,348.98,349.75,4031.0,348.4701,349.6676,348.2406,349.009,4031.0
2025-04-17 13:50:00,350.22,350.38,349.7,350.2,3329.0,349.478,349.6377,348.9591,349.458,3329.0
2025-04-17 13:55:00,350.03,350.35,349.69,349.7,1852.0,349.2884,349.6077,348.9491,348.9591,1852.0
2025-04-17 14:00:00,349.88,350.67,349.8,350.67,9103.0,349.1387,349.927,349.0589,349.927,9103.0
2025-04-17 14:05:00,350.69,350.89,350.27,350.54,2820.0,349.947,350.1466,349.5279,349.7973,2820.0
2025-04-17 14:10:00,350.54,350.72,349.78,349.98,5832.0,349.7973,349.9769,349.0389,349.2385,5832.0
2025-04-17 14:15:00,350.05,350.35,349.6,350.17,5213.0,349.3083,349.6077,348.8593,349.4281,5213.0
2025-04-17 14:20:00,350.23,350.45,349.99,350.44,3793.0,349.488,349.7075,349.2485,349.6975,3793.0
2025-04-17 14:25:00,350.44,350.5,349.96,350.16,3431.0,349.6975,349.7574,349.2185,349.4181,3431.0
2025-04-17 14:30:00,350.17,351.04,350.11,350.46,12691.0,349.4281,350.2963,349.3682,349.7175,12691.0
2025-04-17 14:35:00,350.41,350.41,349.9,350.19,4420.0,349.6676,349.6676,349.1587,349.4481,4420.0
2025-04-17 14:40:00,350.19,350.2,349.66,350.13,5037.0,349.4481,349.458,348.9192,349.3882,5037.0
2025-04-17 14:45:00,350.13,350.41,349.51,349.7,4574.0,349.3882,349.6676,348.7695,348.9591,4574.0
2025-04-17 14:50:00,349.21,349.58,348.65,349.06,5862.0,348.4701,348.8393,347.9113,348.3204,5862.0
2025-04-17 14:55:00,348.9,349.08,348.47,348.77,3008.0,348.1608,348.3404,347.7317,348.0311,3008.0
2025-04-17 15:00:00,348.77,349.0,348.6,348.81,4539.0,348.0311,348.2606,347.8614,348.071,4539.0
2025-04-17 15:05:00,348.47,348.47,348.22,348.41,1469.0,347.7317,347.7317,347.4822,347.6718,1469.0
2025-04-17 15:10:00,348.33,348.51,347.69,347.9,3480.0,347.592,347.7716,346.9534,347.1629,3480.0
2025-04-17 15:15:00,347.56,348.13,347.56,348.03,20788.0,346.8236,347.3924,346.8236,347.2926,20788.0
2025-04-17 15:20:00,348.03,348.06,347.45,347.96,4284.0,347.2926,347.3226,346.7139,347.2228,4284.0
2025-04-17 15:25:00,347.95,348.21,347.65,347.74,6838.0,347.2128,347.4722,346.9134,347.0032,6838.0
2025-04-17 15:30:00,347.74,348.51,347.73,348.29,7591.0,347.0032,347.7716,346.9933,347.5521,7591.0
2025-04-17 15:35:00,348.29,348.29,347.7,348.03,4480.0,347.5521,347.5521,346.9633,347.2926,4480.0
2025-04-17 15:40:00,347.98,348.62,347.69,348.37,8233.0,347.2427,347.8814,346.9534,347.6319,8233.0
2025-04-17 15:45:00,348.37,348.6,347.9,348.04,12258.0,347.6319,347.8614,347.1629,347.3026,12258.0
2025-04-17 15:50:00,347.55,348.43,346.98,348.25,36682.0,346.8136,347.6918,346.2449,347.5122,36682.0
2025-04-17 15:55:00,348.43,348.5,346.28,346.48,130766.0,347.6918,347.7616,345.5463,345.7459,130766.0
2025-04-21 09:30:00,344.71,345.57,343.5,344.18,8589.0,343.9797,344.8378,342.7722,343.4508,8589.0
2025-04-21 09:35:00,343.06,344.39,342.99,344.09,2356.0,342.3332,343.6603,342.2633,343.361,2356.0
2025-04-21 09:40:00,342.68,345.16,342.68,344.31,650.0,341.954,344.4287,341.954,343.5805,650.0
2025-04-21 09:45:00,344.36,345.28,343.37,345.28,2669.0,343.6304,344.5485,342.6425,344.5485,2669.0
2025-04-21 09:50:00,344.92,345.54,344.33,345.54,1200.0,344.1892,344.8079,343.6005,344.8079,1200.0
2025-04-21 09:55:00,344.69,345.64,344.69,345.14,1490.0,343.9597,344.9077,343.9597,344.4088,1490.0
2025-04-21 10:00:00,344.33,344.74,343.61,344.7,6490.0,343.6005,344.0096,342.882,343.9697,6490.0
2025-04-21 10:05:00,344.69,344.89,344.0,344.27,5680.0,343.9597,344.1593,343.2712,343.5406,5680.0
2025-04-21 10:10:00,344.23,344.55,343.52,343.82,8514.0,343.5007,343.82,342.7922,343.0915,8514.0
2025-04-21 10:15:00,343.49,343.49,342.09,342.54,6285.0,342.7622,342.7622,341.3652,341.8143,6285.0
2025-04-21 10:20:00,342.64,342.76,341.74,342.25,2361.0,341.914,342.0338,341.016,341.5249,2361.0
2025-04-21 10:25:00,342.12,342.12,341.65,342.05,1411.0,341.3952,341.3952,340.9261,341.3253,1411.0
2025-04-21 10:30:00,341.94,342.42,341.69,341.91,1200.0,341.2155,341.6945,340.9661,341.1856,1200.0
2025-04-21 10:35:00,341.42,342.53,341.42,342.42,1967.0,340.6966,341.8043,340.6966,341.6945,1967.0
2025-04-21 10:40:00,342.4,342.56,342.0,342.0,2177.0,341.6746,341.8342,341.2754,341.2754,2177.0
2025-04-21 10:45:00,341.07,341.12,340.52,340.52,3504.0,340.3474,340.3973,339.7985,339.7985,3504.0
2025-04-21 10:50:00,340.14,340.48,340.0,340.2,6025.0,339.4193,339.7586,339.2796,339.4792,6025.0
2025-04-21 10:55:00,340.41,340.54,340.13,340.4,1663.0,339.6888,339.8185,339.4094,339.6788,1663.0
2025-04-21 11:00:00,340.19,340.19,339.78,339.78,1096.0,339.4692,339.4692,339.0601,339.0601,1096.0
2025-04-21 11:05:00,339.75,339.91,339.16,339.7,3481.0,339.0302,339.1898,338.4414,338.9803,3481.0
2025-04-21 11:10:00,339.72,340.02,339.42,339.6,1460.0,339.0002,339.2996,338.7009,338.8805,1460.0
2025-04-21 11:15:00,339.63,339.7,339.17,339.45,2758.0,338.9104,338.9803,338.4514,338.7308,2758.0
2025-04-21 11:20:00,339.45,339.45,338.86,339.11,2479.0,338.7308,338.7308,338.1421,338.3915,2479.0
2025-04-21 11:25:00,339.1,339.26,338.87,339.24,2683.0,338.3815,338.5412,338.152,338.5213,2683.0
2025-04-21 11:30:00,339.06,339.24,338.26,338.52,4254.0,338.3416,338.5213,337.5433,337.8028,4254.0
2025-04-21 11:35:00,338.52,338.56,338.27,338.49,2126.0,337.8028,337.8427,337.5533,337.7728,2126.0
2025-04-21 11:40:00,338.49,338.49,338.2,338.42,1277.0,337.7728,337.7728,337.4835,337.703,1277.0
2025-04-21 11:45:00,338.15,338.39,337.73,337.99,3686.0,337.4336,337.6731,337.0145,337.2739,3686.0
2025-04-21 11:50:00,338.02,338.02,337.65,337.65,1224.0,337.3038,337.3038,336.9346,336.9346,1224.0
2025-04-21 11:55:00,337.92,337.92,337.48,337.63,801.0,337.204,337.204,336.765,336.9147,801.0
2025-04-21 12:00:00,337.63,337.68,337.38,337.38,2044.0,336.9147,336.9646,336.6652,336.6652,2044.0
2025-04-21 12:05:00,337.41,337.73,337.08,337.13,7091.0,336.6951,337.0145,336.3658,336.4157,7091.0
2025-04-21 12:10:00,337.18,337.95,337.08,337.71,15073.0,336.4656,337.234,336.3658,336.9945,15073.0
2025-04-21 12:15:00,337.72,337.92,336.99,337.22,7081.0,337.0045,337.204,336.276,336.5055,7081.0
2025-04-21 12:20:00,337.13,337.5,336.95,337.38,2500.0,336.4157,336.7849,336.2361,336.6652,2500.0
2025-04-21 12:25:00,337.19,337.24,336.84,337.2,3263.0,336.4756,336.5255,336.1263,336.4856,3263.0
2025-04-21 12:30:00,337.16,337.83,337.13,337.71,4498.0,336.4457,337.1142,336.4157,336.9945,4498.0
2025-04-21 12:35:00,337.71,338.11,337.65,338.11,1400.0,336.9945,337.3936,336.9346,337.3936,1400.0
2025-04-21 12:40:00,337.8,338.23,337.8,337.93,1939.0,337.0843,337.5134,337.0843,337.214,1939.0
2025-04-21 12:45:00,338.03,338.03,337.46,337.47,1825.0,337.3138,337.3138,336.745,336.755,1825.0
2025-04-21 12:50:00,337.47,337.61,336.74,336.75,1404.0,336.755,336.8947,336.0265,336.0365,1404.0
2025-04-21 12:55:00,336.6,336.67,336.38,336.38,5491.0,335.8868,335.9567,335.6673,335.6673,5491.0
2025-04-21 13:00:00,336.59,337.03,335.57,335.57,8434.0,335.8769,336.3159,334.859,334.859,8434.0
2025-04-21 13:05:00,335.57,335.99,335.34,335.34,4048.0,334.859,335.2781,334.6295,334.6295,4048.0
2025-04-21 13:10:00,335.25,335.77,335.2,335.38,7817.0,334.5397,335.0586,334.4898,334.6694,7817.0
2025-04-21 13:15:00,335.46,335.71,335.12,335.47,8811.0,334.7493,334.9987,334.41,334.7592,8811.0
2025-04-21 13:20:00,335.37,336.17,335.36,335.79,6189.0,334.6595,335.4578,334.6495,335.0786,6189.0
2025-04-21 13:25:00,335.49,335.94,335.49,335.78,8286.0,334.7792,335.2282,334.7792,335.0686,8286.0
2025-04-21 13:30:00,335.94,336.41,335.94,336.15,7347.0,335.2282,335.6972,335.2282,335.4378,7347.0
2025-04-21 13:35:00,336.32,337.11,336.26,336.4,4112.0,335.6074,336.3958,335.5476,335.6873,4112.0
2025-04-21 13:40:00,336.42,336.77,336.2,336.26,3098.0,335.7072,336.0565,335.4877,335.5476,3098.0
2025-04-21 13:45:00,336.08,336.48,335.87,336.18,6288.0,335.3679,335.7671,335.1584,335.4677,6288.0
2025-04-21 13:50:00,336.37,336.49,336.02,336.02,7135.0,335.6573,335.7771,335.3081,335.3081,7135.0
2025-04-21 13:55:00,336.1,336.18,335.94,335.97,5307.0,335.3879,335.4677,335.2282,335.2582,5307.0
2025-04-21 14:00:00,335.98,336.18,335.58,335.93,23566.0,335.2682,335.4677,334.869,335.2183,23566.0
2025-04-21 14:05:00,336.07,336.3,335.9,336.18,4597.0,335.358,335.5875,335.1883,335.4677,4597.0
2025-04-21 14:10:00,336.18,336.39,335.88,336.19,5252.0,335.4677,335.6773,335.1684,335.4777,5252.0
2025-04-21 14:15:00,336.19,336.38,336.09,336.12,5376.0,335.4777,335.6673,335.3779,335.4079,5376.0
2025-04-21 14:20:00,336.15,336.25,335.96,336.09,20713.0,335.4378,335.5376,335.2482,335.3779,20713.0
2025-04-21 14:25:00,336.09,336.4,335.87,336.4,28492.0,335.3779,335.6873,335.1584,335.6873,28492.0
2025-04-21 14:30:00,336.38,337.0,336.34,336.81,12641.0,335.6673,336.286,335.6274,336.0964,12641.0
2025-04-21 14:35:00,336.8,337.03,336.62,336.62,3100.0,336.0864,336.3159,335.9068,335.9068,3100.0
2025-04-21 14:40:00,336.65,336.75,336.14,336.16,7993.0,335.9367,336.0365,335.4278,335.4478,7993.0
2025-04-21 14:45:00,336.15,336.68,336.09,336.62,8438.0,335.4378,335.9667,335.3779,335.9068,8438.0
2025-04-21 14:50:00,336.8,336.92,336.45,336.5,2526.0,336.0864,336.2062,335.7372,335.7871,2526.0
2025-04-21 14:55:00,336.5,336.71,336.44,336.44,3213.0,335.7871,335.9966,335.7272,335.7272,3213.0
2025-04-21 15:00:00,336.34,337.03,336.34,336.83,7871.0,335.6274,336.3159,335.6274,336.1164,7871.0
2025-04-21 15:05:00,336.94,337.01,336.53,336.63,2440.0,336.2261,336.296,335.817,335.9168,2440.0
2025-04-21 15:10:00,336.63,337.1,336.62,336.88,3291.0,335.9168,336.3858,335.9068,336.1663,3291.0
2025-04-21 15:15:00,336.88,337.03,336.58,336.93,6032.0,336.1663,336.3159,335.8669,336.2161,6032.0
2025-04-21 15:20:00,336.9,337.61,336.8,337.39,5658.0,336.1862,336.8947,336.0864,336.6752,5658.0
2025-04-21 15:25:00,337.35,337.53,337.05,337.25,5571.0,336.6353,336.8149,336.3359,336.5355,5571.0
2025-04-21 15:30:00,337.43,337.48,337.18,337.21,4618.0,336.7151,336.765,336.4656,336.4956,4618.0
2025-04-21 15:35:00,337.26,338.3,337.26,337.8,11678.0,336.5454,337.5832,336.5454,337.0843,11678.0
2025-04-21 15:40:00,337.8,338.51,337.76,338.35,9996.0,337.0843,337.7928,337.0444,337.6331,9996.0
2025-04-21 15:45:00,338.35,338.82,338.23,338.63,10400.0,337.6331,338.1021,337.5134,337.9125,10400.0
2025-04-21 15:50:00,338.46,339.86,338.28,339.22,28725.0,337.7429,339.1399,337.5633,338.5013,28725.0
2025-04-21 15:55:00,339.21,340.02,339.04,339.69,74829.0,338.4913,339.2996,338.3217,338.9703,74829.0
2025-04-22 09:30:00,342.12,343.22,341.51,341.66,22851.0,341.3952,342.4928,340.7864,340.9361,22851.0
2025-04-22 09:35:00,342.17,342.83,341.81,342.38,7066.0,341.445,342.1036,341.0858,341.6546,7066.0
2025-04-22 09:40:00,342.38,343.42,341.81,343.13,5349.0,341.6546,342.6924,341.0858,342.403,5349.0
2025-04-22 09:45:00,343.19,343.87,342.92,343.45,6324.0,342.4629,343.1414,342.1935,342.7223,6324.0
2025-04-22 09:50:00,343.44,343.63,342.24,342.25,8685.0,342.7124,342.902,341.5149,341.5249,8685.0
2025-04-22 09:55:00,342.25,342.71,341.78,342.29,8833.0,341.5249,341.9839,341.0559,341.5648,8833.0
2025-04-22 10:00:00,342.66,343.86,342.65,343.86,4460.0,341.934,343.1315,341.924,343.1315,4460.0
2025-04-22 10:05:00,343.5,343.83,343.3,343.82,1300.0,342.7722,343.1015,342.5727,343.0915,1300.0
2025-04-22 10:10:00,343.75,343.89,343.35,343.43,3602.0,343.0217,343.1614,342.6225,342.7024,3602.0
2025-04-22 10:15:00,343.2,343.95,342.91,343.95,4059.0,342.4729,343.2213,342.1835,343.2213,4059.0
2025-04-22 10:20:00,343.91,344.52,343.5,344.35,8345.0,343.1814,343.7901,342.7722,343.6204,8345.0
2025-04-22 10:25:00,344.5,345.06,344.35,345.06,6751.0,343.7701,344.3289,343.6204,344.3289,6751.0
2025-04-22 10:30:00,345.24,345.3,344.22,344.22,63967.0,344.5085,344.5684,343.4907,343.4907,63967.0
2025-04-22 10:35:00,344.32,345.38,344.11,345.17,9466.0,343.5905,344.6482,343.3809,344.4387,9466.0
2025-04-22 10:40:00,345.17,345.58,344.94,345.41,4033.0,344.4387,344.8478,344.2092,344.6782,4033.0
2025-04-22 10:45:00,345.42,345.88,345.42,345.63,3449.0,344.6882,345.1472,344.6882,344.8977,3449.0
2025-04-22 10:50:00,345.68,345.81,345.15,345.62,2427.0,344.9476,345.0773,344.4187,344.8877,2427.0
2025-04-22 10:55:00,345.67,346.17,345.62,346.09,4576.0,344.9376,345.4366,344.8877,345.3567,4576.0
2025-04-22 11:00:00,346.08,346.7,346.08,346.23,2041.0,345.3468,345.9654,345.3468,345.4964,2041.0
2025-04-22 11:05:00,346.15,346.6,346.14,346.58,2548.0,345.4166,345.8657,345.4066,345.8457,2548.0
2025-04-22 11:10:00,346.4,346.44,345.91,346.15,3374.0,345.6661,345.706,345.1771,345.4166,3374.0
2025-04-22 11:15:00,346.3,346.33,345.59,345.62,3910.0,345.5663,345.5962,344.8578,344.8877,3910.0
2025-04-22 11:20:00,345.66,346.26,345.58,346.18,7053.0,344.9277,345.5264,344.8478,345.4465,7053.0
2025-04-22 11:25:00,346.19,346.31,345.62,345.96,7641.0,345.4565,345.5763,344.8877,345.227,7641.0
2025-04-22 11:30:00,345.73,345.96,345.64,345.87,4069.0,344.9975,345.227,344.9077,345.1372,4069.0
2025-04-22 11:35:00,345.87,345.93,345.5,345.72,1597.0,345.1372,345.1971,344.768,344.9875,1597.0
2025-04-22 11:40:00,345.5,345.72,344.9,345.08,1400.0,344.768,344.9875,344.1693,344.3489,1400.0
2025-04-22 11:45:00,344.69,345.17,344.61,344.76,2901.0,343.9597,344.4387,343.8799,344.0296,2901.0
2025-04-22 11:50:00,344.76,345.48,344.76,344.93,4043.0,344.0296,344.748,344.0296,344.1992,4043.0
2025-04-22 11:55:00,344.98,346.13,344.98,345.9,3865.0,344.2491,345.3967,344.2491,345.1671,3865.0
2025-04-22 12:00:00,346.15,347.61,346.15,347.28,10299.0,345.4166,346.8735,345.4166,346.5442,10299.0
2025-04-22 12:05:00,346.96,347.42,346.93,347.09,3258.0,346.2249,346.6839,346.195,346.3546,3258.0
2025-04-22 12:10:00,347.1,347.45,346.85,347.3,3018.0,346.3646,346.7139,346.1151,346.5642,3018.0
2025-04-22 12:15:00,347.3,347.9,347.24,347.9,4135.0,346.5642,347.1629,346.5043,347.1629,4135.0
2025-04-22 12:20:00,347.95,348.56,347.92,348.56,3875.0,347.2128,347.8215,347.1829,347.8215,3875.0
2025-04-22 12:25:00,348.53,348.57,348.1,348.3,5755.0,347.7916,347.8315,347.3625,347.5621,5755.0
2025-04-22 12:30:00,348.2,348.49,348.2,348.32,1900.0,347.4623,347.7517,347.4623,347.582,1900.0
2025-04-22 12:35:00,348.32,348.49,348.08,348.25,1947.0,347.582,347.7517,347.3425,347.5122,1947.0
2025-04-22 12:40:00,348.25,348.43,347.95,348.28,2238.0,347.5122,347.6918,347.2128,347.5421,2238.0
2025-04-22 12:45:00,348.41,348.41,347.86,348.06,2981.0,347.6718,347.6718,347.123,347.3226,2981.0
2025-04-22 12:50:00,347.96,348.25,347.77,348.02,2479.0,347.2228,347.5122,347.0332,347.2827,2479.0
2025-04-22 12:55:00,348.05,348.41,347.79,347.95,3194.0,347.3126,347.6718,347.0531,347.2128,3194.0
2025-04-22 13:00:00,348.16,348.39,347.9,347.9,1100.0,347.4224,347.6519,347.1629,347.1629,1100.0
2025-04-22 13:05:00,347.99,348.7,347.95,348.13,2107.0,347.2527,347.9612,347.2128,347.3924,2107.0
2025-04-22 13:10:00,347.77,347.8,346.72,347.1,2744.0,347.0332,347.0631,345.9854,346.3646,2744.0
2025-04-22 13:15:00,346.61,346.61,345.86,346.5,1709.0,345.8756,345.8756,345.1272,345.7659,1709.0
2025-04-22 13:20:00,346.31,346.31,345.55,345.77,3082.0,345.5763,345.5763,344.8179,345.0374,3082.0
2025-04-22 13:25:00,345.65,346.47,344.78,344.94,2839.0,344.9177,345.7359,344.0495,344.2092,2839.0
2025-04-22 13:30:00,344.91,344.91,343.6,344.51,5794.0,344.1792,344.1792,342.872,343.7801,5794.0
2025-04-22 13:35:00,344.13,345.47,344.13,344.97,5484.0,343.4009,344.7381,343.4009,344.2391,5484.0
2025-04-22 13:40:00,344.71,344.9,344.59,344.72,824.0,343.9797,344.1693,343.8599,343.9896,824.0
2025-04-22 13:45:00,344.7,344.7,344.37,344.37,927.0,343.9697,343.9697,343.6404,343.6404,927.0
2025-04-22 13:50:00,344.7,344.77,344.44,344.77,898.0,343.9697,344.0395,343.7102,344.0395,898.0
2025-04-22 13:55:00,344.73,344.73,344.37,344.62,3192.0,343.9996,343.9996,343.6404,343.8899,3192.0
2025-04-22 14:00:00,344.41,345.4,344.27,345.4,8170.0,343.6803,344.6682,343.5406,344.6682,8170.0
2025-04-22 14:05:00,345.43,346.32,345.43,345.6,1813.0,344.6981,345.5863,344.6981,344.8678,1813.0
2025-04-22 14:10:00,345.49,346.4,345.49,346.31,3805.0,344.758,345.6661,344.758,345.5763,3805.0
2025-04-22 14:15:00,346.61,346.61,346.03,346.46,1961.0,345.8756,345.8756,345.2969,345.726,1961.0
2025-04-22 14:20:00,346.45,347.22,346.45,347.13,1300.0,345.716,346.4843,345.716,346.3945,1300.0
2025-04-22 14:25:00,346.9,347.21,346.85,347.12,1380.0,346.165,346.4744,346.1151,346.3846,1380.0
2025-04-22 14:30:00,347.01,347.4,346.9,347.36,4314.0,346.2748,346.664,346.165,346.624,4314.0
2025-04-22 14:35:00,347.42,347.86,347.29,347.3,1908.0,346.6839,347.123,346.5542,346.5642,1908.0
2025-04-22 14:40:00,347.54,347.93,347.44,347.92,3104.0,346.8037,347.1928,346.7039,347.1829,3104.0
2025-04-22 14:45:00,347.48,348.07,347.48,347.66,3130.0,346.7438,347.3325,346.7438,346.9234,3130.0
2025-04-22 14:50:00,347.89,348.28,347.87,348.27,3511.0,347.1529,347.5421,347.133,347.5321,3511.0
2025-04-22 14:55:00,348.13,348.4,347.91,347.97,3385.0,347.3924,347.6618,347.1729,347.2328,3385.0
2025-04-22 15:00:00,348.14,348.33,347.65,348.07,3838.0,347.4024,347.592,346.9134,347.3325,3838.0
2025-04-22 15:05:00,348.32,348.32,347.54,347.88,5269.0,347.582,347.582,346.8037,347.1429,5269.0
2025-04-22 15:10:00,347.65,347.76,347.17,347.43,3857.0,346.9134,347.0232,346.4345,346.6939,3857.0
2025-04-22 15:15:00,347.46,347.84,347.16,347.44,5464.0,346.7238,347.103,346.4245,346.7039,5464.0
2025-04-22 15:20:00,347.27,347.37,346.85,347.2,3698.0,346.5342,346.634,346.1151,346.4644,3698.0
2025-04-22 15:25:00,347.18,347.72,347.12,347.49,5014.0,346.4444,346.9833,346.3846,346.7538,5014.0
2025-04-22 15:30:00,347.29,347.85,347.23,347.65,4957.0,346.5542,347.113,346.4943,346.9134,4957.0
2025-04-22 15:35:00,347.62,347.97,347.47,347.73,9350.0,346.8835,347.2328,346.7338,346.9933,9350.0
2025-04-22 15:40:00,347.67,348.66,347.32,348.18,9476.0,346.9334,347.9213,346.5841,347.4423,9476.0
2025-04-22 15:45:00,348.18,349.45,348.14,349.31,34218.0,347.4423,348.7096,347.4024,348.5699,34218.0
2025-04-22 15:50:00,349.05,349.21,348.2,348.58,30071.0,348.3105,348.4701,347.4623,347.8415,30071.0
2025-04-22 15:55:00,348.56,348.71,348.08,348.16,58167.0,347.8215,347.9712,347.3425,347.4224,58167.0
2025-04-23 09:30:00,355.11,363.19,355.1,363.19,40651.0,354.3576,362.4205,354.3477,362.4205,40651.0
2025-04-23 09:35:00,362.15,366.01,359.86,364.11,22730.0,361.3827,365.2345,359.0976,363.3386,22730.0
2025-04-23 09:40:00,363.28,366.29,363.25,365.43,22855.0,362.5103,365.5139,362.4804,364.6558,22855.0
2025-04-23 09:45:00,365.32,366.96,364.42,366.75,56630.0,364.546,366.1825,363.6479,365.973,56630.0
2025-04-23 09:50:00,366.66,367.33,364.91,365.29,12961.0,365.8832,366.5517,364.1369,364.5161,12961.0
2025-04-23 09:55:00,365.07,367.12,364.76,367.12,12983.0,364.2965,366.3422,363.9872,366.3422,12983.0
2025-04-23 10:00:00,367.13,368.37,365.45,365.94,21093.0,366.3522,367.5895,364.6757,365.1647,21093.0
2025-04-23 10:05:00,366.21,366.67,365.11,366.21,20212.0,365.4341,365.8931,364.3364,365.4341,20212.0
2025-04-23 10:10:00,365.91,366.33,364.26,364.41,30880.0,365.1347,365.5539,363.4882,363.6379,30880.0
2025-04-23 10:15:00,364.44,364.44,362.64,364.17,5697.0,363.6679,363.6679,361.8717,363.3984,5697.0
2025-04-23 10:20:00,364.51,365.18,363.82,364.78,10095.0,363.7377,364.4063,363.0492,364.0071,10095.0
2025-04-23 10:25:00,364.87,365.34,364.77,364.99,6617.0,364.097,364.566,363.9972,364.2167,6617.0
2025-04-23 10:30:00,365.24,365.95,364.53,365.79,18179.0,364.4662,365.1747,363.7577,365.015,18179.0
2025-04-23 10:35:00,365.44,366.4,365.08,366.4,6987.0,364.6657,365.6237,364.3065,365.6237,6987.0
2025-04-23 10:40:00,366.4,366.68,365.36,366.27,4669.0,365.6237,365.9031,364.5859,365.494,4669.0
2025-04-23 10:45:00,366.27,366.54,365.37,365.77,5706.0,365.494,365.7634,364.5959,364.995,5706.0
2025-04-23 10:50:00,365.38,365.77,364.89,365.38,5192.0,364.6059,364.995,364.1169,364.6059,5192.0
2025-04-23 10:55:00,365.18,365.35,364.69,364.84,8495.0,364.4063,364.5759,363.9173,364.067,8495.0
2025-04-23 11:00:00,364.59,365.31,363.98,365.09,11191.0,363.8175,364.536,363.2088,364.3165,11191.0
2025-04-23 11:05:00,364.94,365.12,364.54,364.8,3960.0,364.1668,364.3464,363.7677,364.0271,3960.0
2025-04-23 11:10:00,364.53,364.94,364.27,364.33,11294.0,363.7577,364.1668,363.4982,363.5581,11294.0
2025-04-23 11:15:00,364.21,364.25,363.9,363.9,1417.0,363.4383,363.4783,363.129,363.129,1417.0
2025-04-23 11:20:00,363.71,364.2,362.17,363.09,17444.0,362.9394,363.4284,361.4027,362.3207,17444.0
2025-04-23 11:25:00,363.21,363.21,361.77,362.04,6544.0,362.4405,362.4405,361.0035,361.2729,6544.0
2025-04-23 11:30:00,361.94,362.13,361.12,361.79,23228.0,361.1732,361.3628,360.3549,361.0235,23228.0
2025-04-23 11:35:00,362.12,362.26,361.02,361.86,9721.0,361.3528,361.4925,360.2551,361.0933,9721.0
2025-04-23 11:40:00,361.61,362.25,361.22,361.55,2558.0,360.8439,361.4825,360.4547,360.784,2558.0
2025-04-23 11:45:00,361.59,361.59,359.1,359.65,6517.0,360.8239,360.8239,358.3392,358.888,6517.0
2025-04-23 11:50:00,359.54,359.55,358.66,359.33,7615.0,358.7782,358.7882,357.9001,358.5687,7615.0
2025-04-23 11:55:00,359.92,360.24,359.53,360.24,4055.0,359.1574,359.4768,358.7683,359.4768,4055.0
2025-04-23 12:00:00,359.92,360.43,359.88,360.43,15746.0,359.1574,359.6664,359.1175,359.6664,15746.0
2025-04-23 12:05:00,360.2,360.47,359.43,359.51,9417.0,359.4368,359.7063,358.6685,358.7483,9417.0
2025-04-23 12:10:00,359.65,359.82,358.94,359.14,8332.0,358.888,359.0577,358.1795,358.3791,8332.0
2025-04-23 12:15:00,359.24,359.24,358.44,358.44,10325.0,358.4789,358.4789,357.6806,357.6806,10325.0
2025-04-23 12:20:00,358.45,358.61,358.2,358.56,3104.0,357.6906,357.8502,357.4411,357.8003,3104.0
2025-04-23 12:25:00,358.11,359.72,358.1,359.72,2057.0,357.3513,358.9579,357.3413,358.9579,2057.0
2025-04-23 12:30:00,359.75,360.31,359.75,359.96,3160.0,358.9878,359.5466,358.9878,359.1974,3160.0
2025-04-23 12:35:00,360.28,360.65,360.17,360.51,9396.0,359.5167,359.8859,359.4069,359.7462,9396.0
2025-04-23 12:40:00,360.57,360.75,360.13,360.38,7210.0,359.8061,359.9857,359.367,359.6165,7210.0
2025-04-23 12:45:00,360.38,360.38,359.35,359.48,13845.0,359.6165,359.6165,358.5886,358.7184,13845.0
2025-04-23 12:50:00,359.27,360.05,358.74,359.15,3387.0,358.5088,359.2872,357.9799,358.3891,3387.0
2025-04-23 12:55:00,359.85,360.66,359.85,360.18,3677.0,359.0876,359.8959,359.0876,359.4169,3677.0
2025-04-23 13:00:00,360.41,360.87,359.32,360.87,5486.0,359.6464,360.1054,358.5587,360.1054,5486.0
2025-04-23 13:05:00,360.78,361.25,360.62,361.25,803.0,360.0156,360.4846,359.856,360.4846,803.0
2025-04-23 13:10:00,361.17,361.19,360.44,360.78,4529.0,360.4048,360.4247,359.6763,360.0156,4529.0
2025-04-23 13:15:00,360.78,361.05,360.33,360.44,1507.0,360.0156,360.285,359.5666,359.6763,1507.0
2025-04-23 13:20:00,360.13,360.53,360.08,360.21,2501.0,359.367,359.7661,359.3171,359.4468,2501.0
2025-04-23 13:25:00,360.43,360.95,360.19,360.3,4701.0,359.6664,360.1853,359.4269,359.5366,4701.0
2025-04-23 13:30:00,360.16,360.28,359.21,359.21,1271.0,359.3969,359.5167,358.4489,358.4489,1271.0
2025-04-23 13:35:00,359.29,359.62,358.55,358.86,1543.0,358.5288,358.8581,357.7903,358.0997,1543.0
2025-04-23 13:40:00,359.01,359.11,358.4,358.83,1850.0,358.2494,358.3492,357.6407,358.0697,1850.0
2025-04-23 13:45:00,358.43,359.1,358.43,358.77,2023.0,357.6706,358.3392,357.6706,358.0099,2023.0
2025-04-23 13:50:00,358.37,358.99,358.27,358.99,807.0,357.6107,358.2294,357.5109,358.2294,807.0
2025-04-23 13:55:00,359.38,359.62,358.94,358.94,2432.0,358.6186,358.8581,358.1795,358.1795,2432.0
2025-04-23 14:00:00,359.19,359.21,358.07,358.49,1631.0,358.429,358.4489,357.3114,357.7305,1631.0
2025-04-23 14:05:00,358.27,358.41,358.12,358.14,809.0,357.5109,357.6506,357.3613,357.3812,809.0
2025-04-23 14:10:00,358.19,358.74,357.66,357.66,3890.0,357.4311,357.9799,356.9022,356.9022,3890.0
2025-04-23 14:15:00,358.4,358.6,358.13,358.21,1800.0,357.6407,357.8402,357.3712,357.4511,1800.0
2025-04-23 14:20:00,358.23,358.77,357.67,357.69,1847.0,357.471,358.0099,356.9122,356.9322,1847.0
2025-04-23 14:25:00,357.63,357.68,356.55,356.56,4009.0,356.8723,356.9222,355.7946,355.8046,4009.0
2025-04-23 14:30:00,356.9,357.46,356.86,356.88,1701.0,356.1438,356.7027,356.1039,356.1239,1701.0
2025-04-23 14:35:00,356.89,357.25,356.81,357.19,1375.0,356.1339,356.4931,356.054,356.4332,1375.0
2025-04-23 14:40:00,357.28,357.37,357.04,357.05,1162.0,356.523,356.6128,356.2835,356.2935,1162.0
2025-04-23 14:45:00,356.84,357.5,356.84,357.15,620.0,356.084,356.7426,356.084,356.3933,620.0
2025-04-23 14:50:00,356.73,357.11,356.66,356.84,5763.0,355.9742,356.3534,355.9043,356.084,5763.0
2025-04-23 14:55:00,356.76,357.55,356.75,356.88,4533.0,356.0041,356.7925,355.9942,356.1239,4533.0
2025-04-23 15:00:00,357.13,357.31,356.02,356.02,1017.0,356.3733,356.553,355.2657,355.2657,1017.0
2025-04-23 15:05:00,356.26,356.69,356.26,356.4,1539.0,355.5052,355.9343,355.5052,355.6449,1539.0
2025-04-23 15:10:00,356.36,357.0,356.35,356.44,3096.0,355.605,356.2436,355.595,355.6848,3096.0
2025-04-23 15:15:00,356.41,356.71,356.22,356.52,5570.0,355.6549,355.9542,355.4653,355.7646,5570.0
2025-04-23 15:20:00,356.52,356.61,356.31,356.42,3214.0,355.7646,355.8545,355.5551,355.6649,3214.0
2025-04-23 15:25:00,356.25,357.02,356.09,356.72,3508.0,355.4952,356.2636,355.3356,355.9642,3508.0
2025-04-23 15:30:00,356.85,357.21,356.62,356.63,3775.0,356.0939,356.4532,355.8644,355.8744,3775.0
2025-04-23 15:35:00,356.41,356.45,355.76,355.98,3249.0,355.6549,355.6948,355.0063,355.2258,3249.0
2025-04-23 15:40:00,355.98,356.39,355.61,355.72,3575.0,355.2258,355.6349,354.8566,354.9663,3575.0
2025-04-23 15:45:00,355.67,356.25,355.41,356.25,6815.0,354.9164,355.4952,354.657,355.4952,6815.0
2025-04-23 15:50:00,356.53,357.93,356.46,357.85,12298.0,355.7746,357.1717,355.7048,357.0918,12298.0
2025-04-23 15:55:00,357.75,357.88,356.89,356.89,77896.0,356.992,357.1218,356.1339,356.1339,77896.0
2025-04-24 09:30:00,358.65,358.75,355.92,357.1,14512.0,357.8901,357.9899,355.1659,356.3434,14512.0
2025-04-24 09:35:00,355.27,358.06,354.47,357.48,1805.0,354.5173,357.3014,353.719,356.7226,1805.0
2025-04-24 09:40:00,357.55,358.06,357.22,357.31,2315.0,356.7925,357.3014,356.4632,356.553,2315.0
2025-04-24 09:45:00,357.7,358.15,356.83,357.53,1390.0,356.9421,357.3912,356.074,356.7725,1390.0
2025-04-24 09:50:00,357.33,357.85,356.8,356.9,5508.0,356.5729,357.0918,356.044,356.1438,5508.0
2025-04-24 09:55:00,357.13,357.13,355.86,355.86,2799.0,356.3733,356.3733,355.106,355.106,2799.0
2025-04-24 10:00:00,355.97,357.62,355.59,356.26,7418.0,355.2158,356.8623,354.8366,355.5052,7418.0
2025-04-24 10:05:00,356.48,357.2,356.3,357.17,1446.0,355.7247,356.4432,355.5451,356.4133,1446.0
2025-04-24 10:10:00,357.05,357.59,356.61,357.59,2624.0,356.2935,356.8324,355.8545,356.8324,2624.0
2025-04-24 10:15:00,357.37,357.94,356.92,357.93,3219.0,356.6128,357.1816,356.1638,357.1717,3219.0
2025-04-24 10:20:00,357.59,358.75,357.58,358.49,13787.0,356.8324,357.9899,356.8224,357.7305,13787.0
2025-04-24 10:25:00,358.43,359.39,358.26,359.1,6485.0,357.6706,358.6286,357.501,358.3392,6485.0
2025-04-24 10:30:00,358.63,359.98,358.63,359.66,5074.0,357.8702,359.2173,357.8702,358.898,5074.0
2025-04-24 10:35:00,359.99,360.02,359.41,359.71,4563.0,359.2273,359.2572,358.6485,358.9479,4563.0
2025-04-24 10:40:00,359.78,360.19,359.01,359.56,4933.0,359.0177,359.4269,358.2494,358.7982,4933.0
2025-04-24 10:45:00,359.27,359.27,358.59,358.76,600.0,358.5088,358.5088,357.8303,357.9999,600.0
2025-04-24 10:50:00,358.68,358.86,357.95,358.0,2714.0,357.9201,358.0997,357.1916,357.2415,2714.0
2025-04-24 10:55:00,358.56,358.57,357.39,357.86,2801.0,357.8003,357.8103,356.6328,357.1018,2801.0
2025-04-24 11:00:00,357.62,358.39,357.59,358.25,3100.0,356.8623,357.6307,356.8324,357.491,3100.0
2025-04-24 11:05:00,358.4,358.65,357.87,357.88,3686.0,357.6407,357.8901,357.1118,357.1218,3686.0
2025-04-24 11:10:00,357.83,358.98,357.82,358.33,6953.0,357.0719,358.2194,357.0619,357.5708,6953.0
2025-04-24 11:15:00,358.44,358.72,358.0,358.0,5167.0,357.6806,357.96,357.2415,357.2415,5167.0
2025-04-24 11:20:00,358.09,358.72,358.09,358.58,4639.0,357.3313,357.96,357.3313,357.8203,4639.0
2025-04-24 11:25:00,358.58,358.98,358.17,358.77,6252.0,357.8203,358.2194,357.4111,358.0099,6252.0
2025-04-24 11:30:00,358.47,359.22,358.46,359.05,8275.0,357.7105,358.4589,357.7005,358.2893,8275.0
2025-04-24 11:35:00,359.01,359.4,359.0,359.15,6668.0,358.2494,358.6385,358.2394,358.3891,6668.0
2025-04-24 11:40:00,359.15,359.63,358.87,359.4,10610.0,358.3891,358.8681,358.1097,358.6385,10610.0
2025-04-24 11:45:00,359.16,359.27,358.38,358.88,2797.0,358.399,358.5088,357.6207,358.1196,2797.0
2025-04-24 11:50:00,358.96,359.47,358.48,359.31,3452.0,358.1995,358.7084,357.7205,358.5487,3452.0
2025-04-24 11:55:00,359.54,359.6,358.78,359.17,4654.0,358.7782,358.8381,358.0199,358.409,4654.0
2025-04-24 12:00:00,359.15,359.25,357.76,358.87,16583.0,358.3891,358.4889,357.002,358.1097,16583.0
2025-04-24 12:05:00,358.87,358.87,358.87,358.87,0.0,358.1097,358.1097,358.1097,358.1097,0.0
2025-04-24 12:10:00,358.7,359.46,358.7,359.46,2396.0,357.94,358.6984,357.94,358.6984,2396.0
2025-04-24 12:15:00,359.3,359.81,359.3,359.53,3486.0,358.5388,359.0477,358.5388,358.7683,3486.0
2025-04-24 12:20:00,359.68,359.98,359.37,359.38,1918.0,358.9179,359.2173,358.6086,358.6186,1918.0
2025-04-24 12:25:00,359.48,359.62,358.95,359.18,4876.0,358.7184,358.8581,358.1895,358.419,4876.0
2025-04-24 12:30:00,358.77,359.72,358.77,359.72,13878.0,358.0099,358.9579,358.0099,358.9579,13878.0
2025-04-24 12:35:00,359.67,359.71,359.31,359.31,401.0,358.908,358.9479,358.5487,358.5487,401.0
2025-04-24 12:40:00,359.6,359.65,359.34,359.49,1165.0,358.8381,358.888,358.5787,358.7283,1165.0
2025-04-24 12:45:00,359.5,359.95,359.29,359.61,7809.0,358.7383,359.1874,358.5288,358.8481,7809.0
2025-04-24 12:50:00,359.79,359.87,359.36,359.36,1514.0,359.0277,359.1075,358.5986,358.5986,1514.0
2025-04-24 12:55:00,359.68,360.22,359.68,360.04,10319.0,358.9179,359.4568,358.9179,359.2772,10319.0
2025-04-24 13:00:00,359.35,359.44,359.31,359.42,1112.0,358.5886,358.6785,358.5487,358.6585,1112.0
2025-04-24 13:05:00,359.2,359.42,359.17,359.42,525.0,358.439,358.6585,358.409,358.6585,525.0
2025-04-24 13:10:00,359.36,359.7,359.36,359.58,3466.0,358.5986,358.9379,358.5986,358.8182,3466.0
2025-04-24 13:15:00,359.71,359.71,359.08,359.28,9753.0,358.9479,358.9479,358.3192,358.5188,9753.0
2025-04-24 13:20:00,359.28,359.81,359.18,359.76,10862.0,358.5188,359.0477,358.419,358.9978,10862.0
2025-04-24 13:25:00,359.85,360.0,359.47,359.74,3742.0,359.0876,359.2373,358.7084,358.9778,3742.0
2025-04-24 13:30:00,359.81,360.15,359.74,359.75,4523.0,359.0477,359.387,358.9778,358.9878,4523.0
2025-04-24 13:35:00,359.74,360.0,359.74,359.92,1350.0,358.9778,359.2373,358.9778,359.1574,1350.0
2025-04-24 13:40:00,359.88,360.24,359.74,359.74,2050.0,359.1175,359.4768,358.9778,358.9778,2050.0
2025-04-24 13:45:00,359.74,360.16,359.71,359.75,2408.0,358.9778,359.3969,358.9479,358.9878,2408.0
2025-04-24 13:50:00,359.48,360.09,359.45,360.09,2718.0,358.7184,359.3271,358.6884,359.3271,2718.0
2025-04-24 13:55:00,359.89,359.89,359.09,359.14,13823.0,359.1275,359.1275,358.3292,358.3791,13823.0
2025-04-24 14:00:00,359.33,359.74,359.17,359.52,20618.0,358.5687,358.9778,358.409,358.7583,20618.0
2025-04-24 14:05:00,359.52,359.97,359.35,359.63,28288.0,358.7583,359.2073,358.5886,358.8681,28288.0
2025-04-24 14:10:00,359.56,359.91,359.41,359.41,1244.0,358.7982,359.1475,358.6485,358.6485,1244.0
2025-04-24 14:15:00,359.44,359.73,359.36,359.56,1139.0,358.6785,358.9678,358.5986,358.7982,1139.0
2025-04-24 14:20:00,359.6,359.86,359.32,359.65,5605.0,358.8381,359.0976,358.5587,358.888,5605.0
2025-04-24 14:25:00,359.65,359.65,359.42,359.61,3548.0,358.888,358.888,358.6585,358.8481,3548.0
2025-04-24 14:30:00,359.65,360.43,359.48,360.09,14627.0,358.888,359.6664,358.7184,359.3271,14627.0
2025-04-24 14:35:00,360.1,360.26,360.07,360.1,10542.0,359.3371,359.4967,359.3071,359.3371,10542.0
2025-04-24 14:40:00,360.21,360.28,360.05,360.15,7695.0,359.4468,359.5167,359.2872,359.387,7695.0
2025-04-24 14:45:00,360.25,360.34,359.82,360.12,5978.0,359.4867,359.5765,359.0577,359.357,5978.0
2025-04-24 14:50:00,360.28,360.78,360.2,360.57,7756.0,359.5167,360.0156,359.4368,359.8061,7756.0
2025-04-24 14:55:00,360.59,360.59,359.96,360.0,2061.0,359.826,359.826,359.1974,359.2373,2061.0
2025-04-24 15:00:00,360.0,360.0,359.58,359.58,6752.0,359.2373,359.2373,358.8182,358.8182,6752.0
2025-04-24 15:05:00,359.75,360.3,359.62,359.82,8285.0,358.9878,359.5366,358.8581,359.0577,8285.0
2025-04-24 15:10:00,360.08,360.09,359.48,359.8,6722.0,359.3171,359.3271,358.7184,359.0377,6722.0
2025-04-24 15:15:00,359.8,360.46,359.79,360.21,3807.0,359.0377,359.6963,359.0277,359.4468,3807.0
2025-04-24 15:20:00,360.16,360.7,359.8,359.82,5456.0,359.3969,359.9358,359.0377,359.0577,5456.0
2025-04-24 15:25:00,359.96,359.99,359.32,359.32,11680.0,359.1974,359.2273,358.5587,358.5587,11680.0
2025-04-24 15:30:00,359.03,359.7,359.03,359.4,5692.0,358.2693,358.9379,358.2693,358.6385,5692.0
2025-04-24 15:35:00,359.18,360.12,358.21,360.09,13685.0,358.419,359.357,357.4511,359.3271,13685.0
2025-04-24 15:40:00,360.1,360.65,360.06,360.3,5399.0,359.3371,359.8859,359.2971,359.5366,5399.0
2025-04-24 15:45:00,360.31,361.33,360.3,361.17,10236.0,359.5466,360.5645,359.5366,360.4048,10236.0
2025-04-24 15:50:00,360.96,361.25,360.08,360.92,14952.0,360.1952,360.4846,359.3171,360.1553,14952.0
2025-04-24 15:55:00,360.92,361.33,360.69,360.74,54705.0,360.1553,360.5645,359.9258,359.9757,54705.0
2025-04-25 09:30:00,360.6,362.61,359.38,362.61,17042.0,359.836,361.8417,358.6186,361.8417,17042.0
2025-04-25 09:35:00,362.95,364.98,362.95,364.98,7502.0,362.181,364.2067,362.181,364.2067,7502.0
2025-04-25 09:40:00,362.8,365.1,362.8,364.04,8099.0,362.0313,364.3265,362.0313,363.2687,8099.0
2025-04-25 09:45:00,364.37,365.96,364.35,365.39,21239.0,363.598,365.1846,363.5781,364.6158,21239.0
2025-04-25 09:50:00,365.27,365.93,364.83,365.1,7904.0,364.4961,365.1547,364.057,364.3265,7904.0
2025-04-25 09:55:00,364.65,364.86,362.25,363.83,12986.0,363.8774,364.087,361.4825,363.0592,12986.0
2025-04-25 10:00:00,363.93,364.33,362.78,363.29,14201.0,363.1589,363.5581,362.0114,362.5203,14201.0
2025-04-25 10:05:00,363.29,364.39,363.27,364.25,7097.0,362.5203,363.618,362.5003,363.4783,7097.0
2025-04-25 10:10:00,363.95,364.33,362.96,363.13,5532.0,363.1789,363.5581,362.191,362.3606,5532.0
2025-04-25 10:15:00,363.47,363.91,362.77,363.05,6028.0,362.6999,363.139,362.0014,362.2808,6028.0
2025-04-25 10:20:00,363.05,363.05,360.41,361.34,6991.0,362.2808,362.2808,359.6464,360.5744,6991.0
2025-04-25 10:25:00,361.13,361.83,360.36,360.71,3464.0,360.3649,361.0634,359.5965,359.9458,3464.0
2025-04-25 10:30:00,360.14,360.14,359.64,359.66,3600.0,359.377,359.377,358.878,358.898,3600.0
2025-04-25 10:35:00,360.12,360.19,359.85,360.13,1129.0,359.357,359.4269,359.0876,359.367,1129.0
2025-04-25 10:40:00,360.51,361.04,360.47,360.71,7050.0,359.7462,360.2751,359.7063,359.9458,7050.0
2025-04-25 10:45:00,360.71,361.15,360.33,360.78,2847.0,359.9458,360.3848,359.5666,360.0156,2847.0
2025-04-25 10:50:00,360.92,361.27,360.68,360.68,5213.0,360.1553,360.5046,359.9158,359.9158,5213.0
2025-04-25 10:55:00,360.94,361.83,360.94,361.83,6043.0,360.1753,361.0634,360.1753,361.0634,6043.0
2025-04-25 11:00:00,362.44,362.49,361.46,362.13,5520.0,361.6721,361.722,360.6942,361.3628,5520.0
2025-04-25 11:05:00,361.86,362.61,361.86,362.21,904.0,361.0933,361.8417,361.0933,361.4426,904.0
2025-04-25 11:10:00,362.21,362.39,361.92,362.23,6506.0,361.4426,361.6222,361.1532,361.4625,6506.0
2025-04-25 11:15:00,362.24,362.29,361.79,362.1,3406.0,361.4725,361.5224,361.0235,361.3328,3406.0
2025-04-25 11:20:00,361.75,362.63,361.75,362.31,2198.0,360.9836,361.8617,360.9836,361.5424,2198.0
2025-04-25 11:25:00,362.1,362.36,361.94,362.04,2869.0,361.3328,361.5923,361.1732,361.2729,2869.0
2025-04-25 11:30:00,362.03,362.15,361.67,362.01,5421.0,361.263,361.3827,360.9037,361.243,5421.0
2025-04-25 11:35:00,361.94,362.28,361.75,362.28,1243.0,361.1732,361.5124,360.9836,361.5124,1243.0
2025-04-25 11:40:00,362.44,362.45,361.96,362.0,2445.0,361.6721,361.6821,361.1931,361.233,2445.0
2025-04-25 11:45:00,361.98,362.3,361.75,362.28,4003.0,361.2131,361.5324,360.9836,361.5124,4003.0
2025-04-25 11:50:00,362.48,362.8,362.32,362.8,1586.0,361.712,362.0313,361.5524,362.0313,1586.0
2025-04-25 11:55:00,362.81,363.54,362.81,363.25,2730.0,362.0413,362.7698,362.0413,362.4804,2730.0
2025-04-25 12:00:00,363.38,364.39,363.33,363.89,13067.0,362.6101,363.618,362.5602,363.119,13067.0
2025-04-25 12:05:00,363.77,363.97,363.69,363.97,1102.0,362.9993,363.1989,362.9195,363.1989,1102.0
2025-04-25 12:10:00,363.82,363.83,362.69,363.68,14819.0,363.0492,363.0592,361.9216,362.9095,14819.0
2025-04-25 12:15:00,363.68,363.89,362.94,363.26,8501.0,362.9095,363.119,362.171,362.4904,8501.0
2025-04-25 12:20:00,363.43,363.68,363.43,363.68,1225.0,362.66,362.9095,362.66,362.9095,1225.0
2025-04-25 12:25:00,363.68,365.0,363.68,364.13,14556.0,362.9095,364.2267,362.9095,363.3585,14556.0
2025-04-25 12:30:00,363.85,363.88,363.43,363.43,1988.0,363.0791,363.109,362.66,362.66,1988.0
2025-04-25 12:35:00,363.93,364.23,363.76,364.23,3815.0,363.1589,363.4583,362.9893,363.4583,3815.0
2025-04-25 12:40:00,364.15,364.33,363.83,364.06,7244.0,363.3785,363.5581,363.0592,363.2887,7244.0
2025-04-25 12:45:00,363.92,363.93,363.26,363.46,5664.0,363.149,363.1589,362.4904,362.6899,5664.0
2025-04-25 12:50:00,363.46,363.78,363.14,363.43,7419.0,362.6899,363.0093,362.3706,362.66,7419.0
2025-04-25 12:55:00,363.59,363.72,363.14,363.72,15916.0,362.8197,362.9494,362.3706,362.9494,15916.0
2025-04-25 13:00:00,363.77,363.97,363.57,363.86,2230.0,362.9993,363.1989,362.7997,363.0891,2230.0
2025-04-25 13:05:00,364.07,364.41,364.07,364.39,1376.0,363.2986,363.6379,363.2986,363.618,1376.0
2025-04-25 13:10:00,364.54,364.61,364.37,364.48,700.0,363.7677,363.8375,363.598,363.7078,700.0
2025-04-25 13:15:00,364.48,365.1,364.44,364.53,9333.0,363.7078,364.3265,363.6679,363.7577,9333.0
2025-04-25 13:20:00,364.81,365.09,364.56,365.06,3324.0,364.0371,364.3165,363.7876,364.2865,3324.0
2025-04-25 13:25:00,365.06,365.26,364.79,364.87,4433.0,364.2865,364.4861,364.0171,364.097,4433.0
2025-04-25 13:30:00,364.86,365.83,364.85,365.38,7312.0,364.087,365.0549,364.077,364.6059,7312.0
2025-04-25 13:35:00,365.1,365.65,363.45,363.81,18427.0,364.3265,364.8753,362.68,363.0392,18427.0
2025-04-25 13:40:00,363.75,364.34,363.49,363.88,4351.0,362.9793,363.5681,362.7199,363.109,4351.0
2025-04-25 13:45:00,363.93,364.03,363.51,363.75,3403.0,363.1589,363.2587,362.7398,362.9793,3403.0
2025-04-25 13:50:00,363.94,364.06,363.48,363.83,8147.0,363.1689,363.2887,362.7099,363.0592,8147.0
2025-04-25 13:55:00,363.99,363.99,363.11,363.73,6611.0,363.2188,363.2188,362.3407,362.9594,6611.0
2025-04-25 14:00:00,363.68,364.36,363.64,364.36,4030.0,362.9095,363.588,362.8696,363.588,4030.0
2025-04-25 14:05:00,364.34,365.1,364.27,365.1,3177.0,363.5681,364.3265,363.4982,364.3265,3177.0
2025-04-25 14:10:00,365.09,365.35,364.94,365.35,1528.0,364.3165,364.5759,364.1668,364.5759,1528.0
2025-04-25 14:15:00,365.36,365.36,364.69,364.75,5878.0,364.5859,364.5859,363.9173,363.9772,5878.0
2025-04-25 14:20:00,364.73,365.64,364.73,365.64,2551.0,363.9572,364.8653,363.9572,364.8653,2551.0
2025-04-25 14:25:00,365.62,365.71,364.88,364.88,6760.0,364.8454,364.9352,364.1069,364.1069,6760.0
2025-04-25 14:30:00,364.86,365.88,364.86,365.88,5738.0,364.087,365.1048,364.087,365.1048,5738.0
2025-04-25 14:35:00,365.91,366.23,365.31,365.63,3975.0,365.1347,365.4541,364.536,364.8553,3975.0
2025-04-25 14:40:00,365.5,365.82,365.33,365.6,18949.0,364.7256,365.0449,364.556,364.8254,18949.0
2025-04-25 14:45:00,365.48,365.77,365.23,365.26,9439.0,364.7057,364.995,364.4562,364.4861,9439.0
2025-04-25 14:50:00,365.23,365.37,364.55,365.05,3701.0,364.4562,364.5959,363.7776,364.2766,3701.0
2025-04-25 14:55:00,365.31,365.31,364.76,364.78,3946.0,364.536,364.536,363.9872,364.0071,3946.0
2025-04-25 15:00:00,364.74,365.39,364.72,365.21,1610.0,363.9672,364.6158,363.9473,364.4362,1610.0
2025-04-25 15:05:00,365.33,365.46,365.01,365.11,8013.0,364.556,364.6857,364.2367,364.3364,8013.0
2025-04-25 15:10:00,365.01,365.15,364.71,364.92,6626.0,364.2367,364.3764,363.9373,364.1468,6626.0
2025-04-25 15:15:00,364.88,365.19,364.52,364.86,6232.0,364.1069,364.4163,363.7477,364.087,6232.0
2025-04-25 15:20:00,364.73,365.35,364.73,364.94,6037.0,363.9572,364.5759,363.9572,364.1668,6037.0
2025-04-25 15:25:00,364.78,364.92,364.27,364.49,3482.0,364.0071,364.1468,363.4982,363.7178,3482.0
2025-04-25 15:30:00,364.43,364.9,364.23,364.87,7006.0,363.6579,364.1269,363.4583,364.097,7006.0
2025-04-25 15:35:00,364.62,365.39,363.74,364.73,12483.0,363.8475,364.6158,362.9693,363.9572,12483.0
2025-04-25 15:40:00,364.84,365.42,364.81,365.23,6743.0,364.067,364.6458,364.0371,364.4562,6743.0
2025-04-25 15:45:00,365.37,365.6,365.13,365.35,13137.0,364.5959,364.8254,364.3564,364.5759,13137.0
2025-04-25 15:50:00,365.18,366.24,365.04,365.85,13854.0,364.4063,365.464,364.2666,365.0749,13854.0
2025-04-25 15:55:00,365.85,366.17,365.04,365.11,67935.0,365.0749,365.3942,364.2666,364.3364,67935.0
2025-04-28 09:30:00,366.99,368.41,365.6,366.64,15056.0,366.2125,367.6295,364.8254,365.8632,15056.0
2025-04-28 09:35:00,365.94,367.97,365.65,366.81,2190.0,365.1647,367.1904,364.8753,366.0328,2190.0
2025-04-28 09:40:00,367.81,368.47,366.51,367.5,12633.0,367.0307,367.6893,365.7335,366.7214,12633.0
2025-04-28 09:45:00,367.72,367.72,366.54,367.17,4843.0,366.9409,366.9409,365.7634,366.3921,4843.0
2025-04-28 09:50:00,367.61,367.61,366.77,366.94,6700.0,366.8311,366.8311,365.9929,366.1626,6700.0
2025-04-28 09:55:00,367.0,367.0,366.01,366.01,2445.0,366.2224,366.2224,365.2345,365.2345,2445.0
2025-04-28 10:00:00,366.19,366.2,365.16,365.88,7031.0,365.4142,365.4241,364.3863,365.1048,7031.0
2025-04-28 10:05:00,365.59,366.35,365.58,366.13,2120.0,364.8154,365.5738,364.8054,365.3543,2120.0
2025-04-28 10:10:00,366.25,366.89,366.19,366.65,1841.0,365.474,366.1127,365.4142,365.8732,1841.0
2025-04-28 10:15:00,366.8,367.4,366.48,367.34,1117.0,366.0229,366.6216,365.7035,366.5617,1117.0
2025-04-28 10:20:00,367.59,368.95,367.16,367.6,14440.0,366.8112,368.1683,366.3821,366.8212,14440.0
2025-04-28 10:25:00,368.3,368.82,367.14,367.83,4635.0,367.5197,368.0386,366.3621,367.0507,4635.0
2025-04-28 10:30:00,367.56,367.56,365.52,366.86,24935.0,366.7813,366.7813,364.7456,366.0827,24935.0
2025-04-28 10:35:00,366.72,367.21,366.7,367.12,1217.0,365.943,366.432,365.9231,366.3422,1217.0
2025-04-28 10:40:00,367.16,367.68,366.78,367.46,5184.0,366.3821,366.901,366.0029,366.6815,5184.0
2025-04-28 10:45:00,367.66,368.58,367.66,367.93,2985.0,366.881,367.7991,366.881,367.1505,2985.0
2025-04-28 10:50:00,368.28,368.32,367.34,367.34,5760.0,367.4997,367.5396,366.5617,366.5617,5760.0
2025-04-28 10:55:00,367.18,367.97,367.17,367.87,1846.0,366.4021,367.1904,366.3921,367.0906,1846.0
2025-04-28 11:00:00,367.88,368.17,367.31,368.13,3032.0,367.1006,367.39,366.5318,367.35,3032.0
2025-04-28 11:05:00,368.17,368.17,367.26,367.38,3741.0,367.39,367.39,366.4819,366.6016,3741.0
2025-04-28 11:10:00,367.56,367.56,367.02,367.31,7695.0,366.7813,366.7813,366.2424,366.5318,7695.0
2025-04-28 11:15:00,367.28,367.42,366.76,366.91,3917.0,366.5018,366.6415,365.9829,366.1326,3917.0
2025-04-28 11:20:00,367.14,367.16,366.49,366.68,4566.0,366.3621,366.3821,365.7135,365.9031,4566.0
2025-04-28 11:25:00,366.46,366.76,365.86,366.14,5588.0,365.6836,365.9829,365.0849,365.3643,5588.0
2025-04-28 11:30:00,366.2,366.34,365.86,366.28,1603.0,365.4241,365.5638,365.0849,365.504,1603.0
2025-04-28 11:35:00,366.08,366.36,366.01,366.36,2144.0,365.3044,365.5838,365.2345,365.5838,2144.0
2025-04-28 11:40:00,366.32,366.7,366.12,366.12,5610.0,365.5439,365.9231,365.3443,365.3443,5610.0
2025-04-28 11:45:00,366.33,366.34,366.08,366.27,2069.0,365.5539,365.5638,365.3044,365.494,2069.0
2025-04-28 11:50:00,366.09,366.34,365.98,366.17,3897.0,365.3144,365.5638,365.2046,365.3942,3897.0
2025-04-28 11:55:00,366.17,366.37,365.63,365.75,7522.0,365.3942,365.5938,364.8553,364.9751,7522.0
2025-04-28 12:00:00,365.72,365.72,365.29,365.36,15046.0,364.9451,364.9451,364.5161,364.5859,15046.0
2025-04-28 12:05:00,365.34,365.34,364.9,365.08,7622.0,364.566,364.566,364.1269,364.3065,7622.0
2025-04-28 12:10:00,365.09,365.17,364.56,364.93,12336.0,364.3165,364.3963,363.7876,364.1568,12336.0
2025-04-28 12:15:00,365.04,365.25,364.95,364.95,1574.0,364.2666,364.4761,364.1768,364.1768,1574.0
2025-04-28 12:20:00,364.99,365.26,364.47,364.72,3776.0,364.2167,364.4861,363.6978,363.9473,3776.0
2025-04-28 12:25:00,364.85,365.05,364.49,364.83,5821.0,364.077,364.2766,363.7178,364.057,5821.0
2025-04-28 12:30:00,364.82,365.4,364.69,365.31,13054.0,364.0471,364.6258,363.9173,364.536,13054.0
2025-04-28 12:35:00,365.39,365.64,365.16,365.59,8465.0,364.6158,364.8653,364.3863,364.8154,8465.0
2025-04-28 12:40:00,365.36,365.51,365.36,365.51,500.0,364.5859,364.7356,364.5859,364.7356,500.0
2025-04-28 12:45:00,365.35,365.76,365.19,365.76,9400.0,364.5759,364.9851,364.4163,364.9851,9400.0
2025-04-28 12:50:00,365.75,365.76,365.48,365.48,2607.0,364.9751,364.9851,364.7057,364.7057,2607.0
2025-04-28 12:55:00,365.67,365.67,364.72,365.11,3977.0,364.8953,364.8953,363.9473,364.3364,3977.0
2025-04-28 13:00:00,365.25,365.47,365.16,365.16,2438.0,364.4761,364.6957,364.3863,364.3863,2438.0
2025-04-28 13:05:00,364.94,365.28,364.77,364.95,2945.0,364.1668,364.5061,363.9972,364.1768,2945.0
2025-04-28 13:10:00,364.67,364.71,363.98,363.98,3107.0,363.8974,363.9373,363.2088,363.2088,3107.0
2025-04-28 13:15:00,363.96,364.42,363.95,364.3,2685.0,363.1889,363.6479,363.1789,363.5282,2685.0
2025-04-28 13:20:00,364.31,364.31,363.92,364.16,5259.0,363.5381,363.5381,363.149,363.3885,5259.0
2025-04-28 13:25:00,364.11,364.54,363.91,363.96,6704.0,363.3386,363.7677,363.139,363.1889,6704.0
2025-04-28 13:30:00,363.97,364.15,363.95,364.15,1909.0,363.1989,363.3785,363.1789,363.3785,1909.0
2025-04-28 13:35:00,363.99,364.52,363.98,364.52,1988.0,363.2188,363.7477,363.2088,363.7477,1988.0
2025-04-28 13:40:00,364.59,365.14,364.5,364.61,5899.0,363.8175,364.3664,363.7277,363.8375,5899.0
2025-04-28 13:45:00,364.52,364.93,364.4,364.86,2139.0,363.7477,364.1568,363.6279,364.087,2139.0
2025-04-28 13:50:00,365.0,365.27,364.83,364.98,3669.0,364.2267,364.4961,364.057,364.2067,3669.0
2025-04-28 13:55:00,364.92,365.25,364.83,365.13,6786.0,364.1468,364.4761,364.057,364.3564,6786.0
2025-04-28 14:00:00,365.13,365.55,365.01,365.37,5402.0,364.3564,364.7755,364.2367,364.5959,5402.0
2025-04-28 14:05:00,365.37,365.73,365.26,365.73,3101.0,364.5959,364.9551,364.4861,364.9551,3101.0
2025-04-28 14:10:00,365.55,365.63,365.16,365.33,5437.0,364.7755,364.8553,364.3863,364.556,5437.0
2025-04-28 14:15:00,365.39,365.39,364.92,365.18,4988.0,364.6158,364.6158,364.1468,364.4063,4988.0
2025-04-28 14:20:00,365.25,365.84,365.14,365.69,7608.0,364.4761,365.0649,364.3664,364.9152,7608.0
2025-04-28 14:25:00,365.78,366.44,365.78,366.2,5445.0,365.005,365.6636,365.005,365.4241,5445.0
2025-04-28 14:30:00,366.25,366.46,365.8,365.8,6861.0,365.474,365.6836,365.025,365.025,6861.0
2025-04-28 14:35:00,365.69,366.14,365.56,366.13,4355.0,364.9152,365.3643,364.7855,365.3543,4355.0
2025-04-28 14:40:00,366.04,366.14,365.72,365.75,5251.0,365.2645,365.3643,364.9451,364.9751,5251.0
2025-04-28 14:45:00,365.68,365.92,365.65,365.9,1515.0,364.9052,365.1447,364.8753,365.1248,1515.0
2025-04-28 14:50:00,365.9,365.9,365.48,365.54,5381.0,365.1248,365.1248,364.7057,364.7655,5381.0
2025-04-28 14:55:00,365.52,365.57,365.14,365.16,3610.0,364.7456,364.7955,364.3664,364.3863,3610.0
2025-04-28 15:00:00,364.99,365.77,364.99,365.46,7608.0,364.2167,364.995,364.2167,364.6857,7608.0
2025-04-28 15:05:00,365.61,365.96,365.46,365.71,11975.0,364.8354,365.1846,364.6857,364.9352,11975.0
2025-04-28 15:10:00,365.71,365.88,365.58,365.66,6632.0,364.9352,365.1048,364.8054,364.8853,6632.0
2025-04-28 15:15:00,365.77,365.91,365.65,365.86,2838.0,364.995,365.1347,364.8753,365.0849,2838.0
2025-04-28 15:20:00,365.67,366.3,365.67,366.28,3629.0,364.8953,365.5239,364.8953,365.504,3629.0
2025-04-28 15:25:00,366.21,366.6,366.16,366.5,2499.0,365.4341,365.8233,365.3842,365.7235,2499.0
2025-04-28 15:30:00,366.49,366.5,366.0,366.17,7801.0,365.7135,365.7235,365.2246,365.3942,7801.0
2025-04-28 15:35:00,366.0,366.69,365.04,366.48,17986.0,365.2246,365.9131,364.2666,365.7035,17986.0
2025-04-28 15:40:00,366.34,366.65,366.23,366.41,5709.0,365.5638,365.8732,365.4541,365.6337,5709.0
2025-04-28 15:45:00,366.57,367.12,366.57,367.0,8901.0,365.7933,366.3422,365.7933,366.2224,8901.0
2025-04-28 15:50:00,367.22,367.81,366.92,367.26,18090.0,366.442,367.0307,366.1426,366.4819,18090.0
2025-04-28 15:55:00,367.19,367.57,366.51,366.65,48592.0,366.412,366.7912,365.7335,365.8732,48592.0
2025-04-29 09:30:00,366.98,368.74,365.81,367.23,18023.0,366.2025,367.9588,365.035,366.452,18023.0
2025-04-29 09:35:00,367.6,368.48,366.71,367.19,4280.0,366.8212,367.6993,365.9331,366.412,4280.0
2025-04-29 09:40:00,367.04,368.33,366.92,368.33,4632.0,366.2624,367.5496,366.1426,367.5496,4632.0
2025-04-29 09:45:00,368.29,369.46,367.54,368.27,11925.0,367.5097,368.6772,366.7613,367.4897,11925.0
2025-04-29 09:50:00,368.46,369.01,367.95,368.13,8090.0,367.6793,368.2282,367.1704,367.35,8090.0
2025-04-29 09:55:00,368.43,369.76,368.15,369.76,6809.0,367.6494,368.9766,367.37,368.9766,6809.0
2025-04-29 10:00:00,368.78,369.99,368.73,369.6,14197.0,367.9987,369.2061,367.9488,368.8169,14197.0
2025-04-29 10:05:00,369.53,370.2,369.48,369.91,7751.0,368.7471,369.4157,368.6972,369.1263,7751.0
2025-04-29 10:10:00,369.65,370.44,369.36,369.53,4978.0,368.8668,369.6551,368.5774,368.7471,4978.0
2025-04-29 10:15:00,369.8,369.8,368.15,368.38,10549.0,369.0165,369.0165,367.37,367.5995,10549.0
2025-04-29 10:20:00,368.38,368.38,366.82,367.2,7582.0,367.5995,367.5995,366.0428,366.422,7582.0
2025-04-29 10:25:00,367.22,367.23,366.31,366.69,9013.0,366.442,366.452,365.5339,365.9131,9013.0
2025-04-29 10:30:00,366.71,367.2,366.71,366.94,4177.0,365.9331,366.422,365.9331,366.1626,4177.0
2025-04-29 10:35:00,367.07,368.33,367.07,368.0,11481.0,366.2923,367.5496,366.2923,367.2203,11481.0
2025-04-29 10:40:00,367.99,368.34,367.68,367.69,2866.0,367.2103,367.5596,366.901,366.911,2866.0
2025-04-29 10:45:00,368.0,368.53,368.0,368.31,4678.0,367.2203,367.7492,367.2203,367.5297,4678.0
2025-04-29 10:50:00,368.15,368.65,367.94,368.52,4459.0,367.37,367.8689,367.1604,367.7392,4459.0
2025-04-29 10:55:00,368.69,369.61,368.55,369.26,8322.0,367.9089,368.8269,367.7692,368.4776,8322.0
2025-04-29 11:00:00,368.9,369.56,368.6,368.7,6195.0,368.1184,368.777,367.819,367.9188,6195.0
2025-04-29 11:05:00,368.45,369.0,368.45,368.55,2764.0,367.6694,368.2182,367.6694,367.7692,2764.0
2025-04-29 11:10:00,368.72,368.95,368.31,368.69,3647.0,367.9388,368.1683,367.5297,367.9089,3647.0
2025-04-29 11:15:00,368.64,368.67,367.85,367.94,2411.0,367.859,367.8889,367.0706,367.1604,2411.0
2025-04-29 11:20:00,367.86,367.94,367.43,367.93,3077.0,367.0806,367.1604,366.6515,367.1505,3077.0
2025-04-29 11:25:00,367.93,368.77,367.93,368.39,1748.0,367.1505,367.9887,367.1505,367.6095,1748.0
2025-04-29 11:30:00,368.41,368.41,367.62,367.84,6209.0,367.6295,367.6295,366.8411,367.0607,6209.0
2025-04-29 11:35:00,367.63,368.34,367.37,368.14,3508.0,366.8511,367.5596,366.5917,367.36,3508.0
2025-04-29 11:40:00,368.26,369.02,368.25,368.79,3594.0,367.4798,368.2382,367.4698,368.0086,3594.0
2025-04-29 11:45:00,368.82,369.03,368.7,369.0,2411.0,368.0386,368.2481,367.9188,368.2182,2411.0
2025-04-29 11:50:00,369.0,369.17,368.81,368.81,2794.0,368.2182,368.3878,368.0286,368.0286,2794.0
2025-04-29 11:55:00,368.82,368.83,368.5,368.5,1467.0,368.0386,368.0486,367.7193,367.7193,1467.0
2025-04-29 12:00:00,368.58,369.35,368.49,369.18,1551.0,367.7991,368.5675,367.7093,368.3978,1551.0
2025-04-29 12:05:00,369.18,369.59,369.04,369.53,3697.0,368.3978,368.807,368.2581,368.7471,3697.0
2025-04-29 12:10:00,369.6,369.6,369.2,369.25,1200.0,368.8169,368.8169,368.4178,368.4677,1200.0
2025-04-29 12:15:00,369.19,369.36,369.0,369.21,2806.0,368.4078,368.5774,368.2182,368.4278,2806.0
2025-04-29 12:20:00,369.35,369.39,369.1,369.24,1354.0,368.5675,368.6074,368.318,368.4577,1354.0
2025-04-29 12:25:00,369.22,369.63,369.21,369.63,2829.0,368.4377,368.8469,368.4278,368.8469,2829.0
2025-04-29 12:30:00,369.39,369.46,369.11,369.29,1647.0,368.6074,368.6772,368.328,368.5076,1647.0
2025-04-29 12:35:00,369.29,369.73,369.16,369.54,4157.0,368.5076,368.9467,368.3779,368.7571,4157.0
2025-04-29 12:40:00,369.32,369.65,369.32,369.49,1472.0,368.5375,368.8668,368.5375,368.7072,1472.0
2025-04-29 12:45:00,369.49,369.49,368.57,368.58,2703.0,368.7072,368.7072,367.7891,367.7991,2703.0
2025-04-29 12:50:00,368.57,368.78,368.46,368.78,1617.0,367.7891,367.9987,367.6793,367.9987,1617.0
2025-04-29 12:55:00,368.27,368.37,368.19,368.31,2542.0,367.4897,367.5895,367.4099,367.5297,2542.0
2025-04-29 13:00:00,368.38,368.56,368.14,368.26,2129.0,367.5995,367.7791,367.36,367.4798,2129.0
2025-04-29 13:05:00,368.26,368.74,368.25,368.74,1821.0,367.4798,367.9588,367.4698,367.9588,1821.0
2025-04-29 13:10:00,368.85,368.85,368.28,368.28,1380.0,368.0685,368.0685,367.4997,367.4997,1380.0
2025-04-29 13:15:00,368.28,369.03,368.28,369.03,1535.0,367.4997,368.2481,367.4997,368.2481,1535.0
2025-04-29 13:20:00,369.2,369.25,369.11,369.25,900.0,368.4178,368.4677,368.328,368.4677,900.0
2025-04-29 13:25:00,369.32,369.69,369.15,369.41,3270.0,368.5375,368.9067,368.3679,368.6273,3270.0
2025-04-29 13:30:00,369.51,369.68,369.32,369.68,2033.0,368.7271,368.8968,368.5375,368.8968,2033.0
2025-04-29 13:35:00,369.69,369.88,369.6,369.61,2134.0,368.9067,369.0963,368.8169,368.8269,2134.0
2025-04-29 13:40:00,369.98,370.58,369.98,370.45,2644.0,369.1961,369.7949,369.1961,369.6651,2644.0
2025-04-29 13:45:00,370.32,370.91,370.27,370.88,2984.0,369.5354,370.1242,369.4855,370.0942,2984.0
2025-04-29 13:50:00,370.82,370.83,370.52,370.62,2134.0,370.0343,370.0443,369.735,369.8348,2134.0
2025-04-29 13:55:00,370.67,370.76,370.54,370.58,2555.0,369.8847,369.9745,369.7549,369.7949,2555.0
2025-04-29 14:00:00,370.82,371.61,370.81,371.61,2347.0,370.0343,370.8227,370.0244,370.8227,2347.0
2025-04-29 14:05:00,371.76,371.76,370.94,370.94,4534.0,370.9724,370.9724,370.1541,370.1541,4534.0
2025-04-29 14:10:00,371.0,371.2,370.8,371.2,1958.0,370.214,370.4135,370.0144,370.4135,1958.0
2025-04-29 14:15:00,371.19,371.38,370.91,370.96,2045.0,370.4036,370.5932,370.1242,370.174,2045.0
2025-04-29 14:20:00,370.98,371.15,370.34,370.72,7758.0,370.194,370.3636,369.5554,369.9346,7758.0
2025-04-29 14:25:00,370.71,371.06,370.71,371.01,909.0,369.9246,370.2738,369.9246,370.2239,909.0
2025-04-29 14:30:00,370.99,371.19,370.81,371.19,2398.0,370.204,370.4036,370.0244,370.4036,2398.0
2025-04-29 14:35:00,371.18,371.44,371.01,371.44,4663.0,370.3936,370.653,370.2239,370.653,4663.0
2025-04-29 14:40:00,371.53,371.63,371.43,371.63,3686.0,370.7428,370.8426,370.6431,370.8426,3686.0
2025-04-29 14:45:00,371.49,371.49,370.93,371.17,4846.0,370.7029,370.7029,370.1441,370.3836,4846.0
2025-04-29 14:50:00,370.91,371.09,370.62,370.94,15089.0,370.1242,370.3038,369.8348,370.1541,15089.0
2025-04-29 14:55:00,371.05,371.18,370.77,370.97,5966.0,370.2639,370.3936,369.9845,370.184,5966.0
2025-04-29 15:00:00,371.2,371.33,370.97,371.09,2162.0,370.4135,370.5433,370.184,370.3038,2162.0
2025-04-29 15:05:00,371.08,371.3,370.94,371.05,2003.0,370.2938,370.5133,370.1541,370.2639,2003.0
2025-04-29 15:10:00,371.31,371.54,371.11,371.24,6433.0,370.5233,370.7528,370.3237,370.4535,6433.0
2025-04-29 15:15:00,371.22,371.3,370.88,371.09,14339.0,370.4335,370.5133,370.0942,370.3038,14339.0
2025-04-29 15:20:00,371.09,371.39,371.01,371.21,15771.0,370.3038,370.6031,370.2239,370.4235,15771.0
2025-04-29 15:25:00,371.39,371.53,370.7,371.09,9866.0,370.6031,370.7428,369.9146,370.3038,9866.0
2025-04-29 15:30:00,371.15,371.32,370.99,371.28,8188.0,370.3636,370.5333,370.204,370.4934,8188.0
2025-04-29 15:35:00,371.27,372.0,371.14,371.84,12733.0,370.4834,371.2118,370.3537,371.0522,12733.0
2025-04-29 15:40:00,371.84,372.0,371.71,371.89,18168.0,371.0522,371.2118,370.9225,371.1021,18168.0
2025-04-29 15:45:00,371.89,372.22,371.66,372.19,19195.0,371.1021,371.4314,370.8726,371.4014,19195.0
2025-04-29 15:50:00,372.3,372.32,371.39,371.49,22035.0,371.5112,371.5312,370.6031,370.7029,22035.0
2025-04-29 15:55:00,371.46,371.6,370.9,370.93,55406.0,370.673,370.8127,370.1142,370.1441,55406.0
2025-04-30 09:30:00,370.0,370.0,366.56,369.27,48883.0,369.2161,369.2161,365.7834,368.4876,48883.0
2025-04-30 09:35:00,369.73,371.86,369.49,371.31,18840.0,368.9467,371.0721,368.7072,370.5233,18840.0
2025-04-30 09:40:00,371.51,372.98,370.48,372.5,40353.0,370.7229,372.1898,369.6951,371.7108,40353.0
2025-04-30 09:45:00,371.87,372.88,371.28,372.44,21964.0,371.0821,372.09,370.4934,371.6509,21964.0
2025-04-30 09:50:00,372.29,372.53,370.82,371.14,4509.0,371.5012,371.7407,370.0343,370.3537,4509.0
2025-04-30 09:55:00,371.27,371.27,370.14,370.36,12942.0,370.4834,370.4834,369.3558,369.5753,12942.0
2025-04-30 10:00:00,370.27,371.17,369.21,369.6,56148.0,369.4855,370.3836,368.4278,368.8169,56148.0
2025-04-30 10:05:00,369.8,370.0,368.72,368.93,9245.0,369.0165,369.2161,367.9388,368.1483,9245.0
2025-04-30 10:10:00,368.84,369.08,368.64,369.07,6110.0,368.0585,368.298,367.859,368.2881,6110.0
2025-04-30 10:15:00,368.85,368.85,366.86,368.05,14096.0,368.0685,368.0685,366.0827,367.2702,14096.0
2025-04-30 10:20:00,367.74,367.89,367.05,367.89,8021.0,366.9609,367.1106,366.2723,367.1106,8021.0
2025-04-30 10:25:00,367.52,368.97,367.52,368.9,7880.0,366.7413,368.1883,366.7413,368.1184,7880.0
2025-04-30 10:30:00,368.99,369.22,368.53,369.01,4706.0,368.2082,368.4377,367.7492,368.2282,4706.0
2025-04-30 10:35:00,368.66,368.95,366.83,367.6,17146.0,367.8789,368.1683,366.0528,366.8212,17146.0
2025-04-30 10:40:00,367.8,368.45,367.11,368.45,3303.0,367.0207,367.6694,366.3322,367.6694,3303.0
2025-04-30 10:45:00,368.19,368.77,367.88,368.19,3877.0,367.4099,367.9887,367.1006,367.4099,3877.0
2025-04-30 10:50:00,368.22,369.06,367.52,368.16,3542.0,367.4399,368.2781,366.7413,367.38,3542.0
2025-04-30 10:55:00,368.22,368.54,367.96,368.01,4753.0,367.4399,367.7592,367.1804,367.2303,4753.0
2025-04-30 11:00:00,368.08,368.57,368.07,368.43,1529.0,367.3001,367.7891,367.2902,367.6494,1529.0
2025-04-30 11:05:00,368.44,369.14,368.41,369.14,1494.0,367.6594,368.3579,367.6295,368.3579,1494.0
2025-04-30 11:10:00,369.0,369.38,369.0,369.14,2753.0,368.2182,368.5974,368.2182,368.3579,2753.0
2025-04-30 11:15:00,369.21,369.42,368.99,369.36,5797.0,368.4278,368.6373,368.2082,368.5774,5797.0
2025-04-30 11:20:00,369.36,369.87,369.29,369.65,7789.0,368.5774,369.0864,368.5076,368.8668,7789.0
2025-04-30 11:25:00,369.28,369.28,368.51,369.01,1458.0,368.4976,368.4976,367.7292,368.2282,1458.0
2025-04-30 11:30:00,369.16,369.17,368.7,368.97,2027.0,368.3779,368.3878,367.9188,368.1883,2027.0
2025-04-30 11:35:00,368.97,369.15,368.82,369.14,1402.0,368.1883,368.3679,368.0386,368.3579,1402.0
2025-04-30 11:40:00,369.29,369.83,369.27,369.63,2027.0,368.5076,369.0464,368.4876,368.8469,2027.0
2025-04-30 11:45:00,369.63,369.64,369.29,369.58,1430.0,368.8469,368.8568,368.5076,368.797,1430.0
2025-04-30 11:50:00,369.82,369.83,369.46,369.46,1661.0,369.0365,369.0464,368.6772,368.6772,1661.0
2025-04-30 11:55:00,369.53,369.68,369.28,369.48,971.0,368.7471,368.8968,368.4976,368.6972,971.0
2025-04-30 12:00:00,369.47,369.47,369.27,369.29,900.0,368.6872,368.6872,368.4876,368.5076,900.0
2025-04-30 12:05:00,369.48,369.89,369.47,369.75,3518.0,368.6972,369.1063,368.6872,368.9666,3518.0
2025-04-30 12:10:00,369.66,369.66,369.23,369.42,1405.0,368.8768,368.8768,368.4477,368.6373,1405.0
2025-04-30 12:15:00,369.26,369.36,369.25,369.26,800.0,368.4776,368.5774,368.4677,368.4776,800.0
2025-04-30 12:20:00,369.24,369.26,368.91,368.91,1160.0,368.4577,368.4776,368.1284,368.1284,1160.0
2025-04-30 12:25:00,368.65,368.94,368.5,368.92,1321.0,367.8689,368.1583,367.7193,368.1384,1321.0
2025-04-30 12:30:00,368.66,368.9,368.57,368.9,538.0,367.8789,368.1184,367.7891,368.1184,538.0
2025-04-30 12:35:00,368.78,369.69,368.77,369.69,1800.0,367.9987,368.9067,367.9887,368.9067,1800.0
2025-04-30 12:40:00,369.73,369.8,369.49,369.8,559.0,368.9467,369.0165,368.7072,369.0165,559.0
2025-04-30 12:45:00,369.77,370.02,369.77,369.97,1349.0,368.9866,369.236,368.9866,369.1861,1349.0
2025-04-30 12:50:00,369.97,370.16,369.96,370.04,1350.0,369.1861,369.3757,369.1762,369.256,1350.0
2025-04-30 12:55:00,370.16,370.16,369.81,369.81,1328.0,369.3757,369.3757,369.0265,369.0265,1328.0
2025-04-30 13:00:00,369.8,370.12,369.8,370.12,400.0,369.0165,369.3358,369.0165,369.3358,400.0
2025-04-30 13:05:00,369.9,370.12,369.63,369.63,2395.0,369.1163,369.3358,368.8469,368.8469,2395.0
2025-04-30 13:10:00,369.59,369.59,369.0,369.33,2377.0,368.807,368.807,368.2182,368.5475,2377.0
2025-04-30 13:15:00,369.53,369.96,369.28,369.96,7362.0,368.7471,369.1762,368.4976,369.1762,7362.0
2025-04-30 13:20:00,369.99,369.99,369.88,369.88,1255.0,369.2061,369.2061,369.0963,369.0963,1255.0
2025-04-30 13:25:00,369.92,370.98,369.92,370.91,3161.0,369.1363,370.194,369.1363,370.1242,3161.0
2025-04-30 13:30:00,370.91,371.16,370.73,371.12,5197.0,370.1242,370.3736,369.9445,370.3337,5197.0
2025-04-30 13:35:00,371.02,371.25,370.98,371.12,4219.0,370.2339,370.4634,370.194,370.3337,4219.0
2025-04-30 13:40:00,371.05,371.27,370.85,371.09,4471.0,370.2639,370.4834,370.0643,370.3038,4471.0
2025-04-30 13:45:00,371.09,371.35,371.08,371.24,6160.0,370.3038,370.5632,370.2938,370.4535,6160.0
2025-04-30 13:50:00,371.25,371.43,371.06,371.13,6845.0,370.4634,370.6431,370.2738,370.3437,6845.0
2025-04-30 13:55:00,371.25,371.25,370.93,371.23,2334.0,370.4634,370.4634,370.1441,370.4435,2334.0
2025-04-30 14:00:00,371.0,371.0,370.72,370.79,7093.0,370.214,370.214,369.9346,370.0044,7093.0
2025-04-30 14:05:00,370.77,371.54,370.41,370.67,13015.0,369.9845,370.7528,369.6252,369.8847,13015.0
2025-04-30 14:10:00,370.71,370.97,370.55,370.55,8936.0,369.9246,370.184,369.7649,369.7649,8936.0
2025-04-30 14:15:00,370.56,371.15,370.55,370.8,6090.0,369.7749,370.3636,369.7649,370.0144,6090.0
2025-04-30 14:20:00,370.8,370.9,370.18,370.5,6442.0,370.0144,370.1142,369.3957,369.715,6442.0
2025-04-30 14:25:00,370.5,370.88,369.62,370.03,4444.0,369.715,370.0942,368.8369,369.246,4444.0
2025-04-30 14:30:00,370.29,371.14,369.86,371.14,7173.0,369.5055,370.3537,369.0764,370.3537,7173.0
2025-04-30 14:35:00,371.06,371.55,370.37,370.46,8006.0,370.2738,370.7628,369.5853,369.6751,8006.0
2025-04-30 14:40:00,370.3,370.35,369.87,370.28,582.0,369.5154,369.5653,369.0864,369.4955,582.0
2025-04-30 14:45:00,370.18,370.67,370.18,370.63,572.0,369.3957,369.8847,369.3957,369.8447,572.0
2025-04-30 14:50:00,370.57,370.57,370.36,370.4,2421.0,369.7849,369.7849,369.5753,369.6152,2421.0
2025-04-30 14:55:00,370.39,370.51,369.8,369.8,2934.0,369.6053,369.725,369.0165,369.0165,2934.0
2025-04-30 15:00:00,369.91,370.36,369.91,370.36,3230.0,369.1263,369.5753,369.1263,369.5753,3230.0
2025-04-30 15:05:00,370.36,370.53,370.15,370.23,4692.0,369.5753,369.745,369.3658,369.4456,4692.0
2025-04-30 15:10:00,370.22,370.85,370.2,370.72,8896.0,369.4356,370.0643,369.4157,369.9346,8896.0
2025-04-30 15:15:00,370.98,371.06,370.61,370.74,4841.0,370.194,370.2738,369.8248,369.9545,4841.0
2025-04-30 15:20:00,370.6,370.87,370.44,370.59,3737.0,369.8148,370.0842,369.6551,369.8048,3737.0
2025-04-30 15:25:00,370.55,370.55,370.08,370.15,9121.0,369.7649,369.7649,369.2959,369.3658,9121.0
2025-04-30 15:30:00,370.25,370.25,369.66,369.83,11453.0,369.4656,369.4656,368.8768,369.0464,11453.0
2025-04-30 15:35:00,369.84,370.26,369.54,369.94,10227.0,369.0564,369.4755,368.7571,369.1562,10227.0
2025-04-30 15:40:00,369.96,371.29,369.95,371.08,7499.0,369.1762,370.5033,369.1662,370.2938,7499.0
2025-04-30 15:45:00,371.08,373.01,371.07,372.84,8854.0,370.2938,372.2197,370.2838,372.0501,8854.0
2025-04-30 15:50:00,373.1,374.62,372.89,374.04,29100.0,372.3095,373.8263,372.1,373.2475,29100.0
2025-04-30 15:55:00,373.86,375.16,373.0,373.88,156976.0,373.0679,374.3651,372.2097,373.0879,156976.0
2025-05-01 09:30:00,372.42,373.25,368.53,368.94,20559.0,371.631,372.4592,367.7492,368.1583,20559.0
2025-05-01 09:35:00,369.02,372.32,368.71,371.12,4888.0,368.2382,371.5312,367.9288,370.3337,4888.0
2025-05-01 09:40:00,371.12,371.57,369.64,370.18,12239.0,370.3337,370.7828,368.8568,369.3957,12239.0
2025-05-01 09:45:00,370.14,372.15,369.65,372.14,7421.0,369.3558,371.3615,368.8668,371.3515,7421.0
2025-05-01 09:50:00,372.4,373.89,372.29,372.87,9374.0,371.611,373.0978,371.5012,372.08,9374.0
2025-05-01 09:55:00,373.2,373.72,372.75,373.31,6612.0,372.4093,372.9282,371.9603,372.5191,6612.0
2025-05-01 10:00:00,373.84,374.43,372.81,374.38,6675.0,373.0479,373.6367,372.0201,373.5868,6675.0
2025-05-01 10:05:00,374.44,375.07,373.67,373.93,9481.0,373.6467,374.2753,372.8783,373.1378,9481.0
2025-05-01 10:10:00,374.09,374.46,373.78,374.46,7043.0,373.2974,373.6666,372.9881,373.6666,7043.0
2025-05-01 10:15:00,374.24,374.57,374.08,374.24,9710.0,373.4471,373.7764,373.2874,373.4471,9710.0
2025-05-01 10:20:00,374.33,374.87,374.28,374.87,706.0,373.5369,374.0758,373.487,374.0758,706.0
2025-05-01 10:25:00,374.66,375.76,374.36,375.62,4422.0,373.8662,374.9639,373.5668,374.8242,4422.0
2025-05-01 10:30:00,375.56,375.64,374.53,374.79,10361.0,374.7643,374.8441,373.7365,373.9959,10361.0
2025-05-01 10:35:00,374.77,374.94,374.6,374.92,4410.0,373.976,374.1456,373.8063,374.1257,4410.0
2025-05-01 10:40:00,375.22,375.41,374.82,374.98,11389.0,374.425,374.6146,374.0259,374.1855,11389.0
2025-05-01 10:45:00,374.98,375.21,374.65,374.7,6253.0,374.1855,374.415,373.8562,373.9061,6253.0
2025-05-01 10:50:00,374.67,374.97,374.31,374.55,6660.0,373.8762,374.1756,373.517,373.7564,6660.0
2025-05-01 10:55:00,374.71,375.48,374.71,375.31,7986.0,373.9161,374.6845,373.9161,374.5148,7986.0
2025-05-01 11:00:00,375.45,375.61,374.74,375.61,10882.0,374.6545,374.8142,373.946,374.8142,10882.0
2025-05-01 11:05:00,375.61,375.73,374.83,375.34,5730.0,374.8142,374.9339,374.0358,374.5448,5730.0
2025-05-01 11:10:00,375.31,375.38,374.74,375.18,5017.0,374.5148,374.5847,373.946,374.3851,5017.0
2025-05-01 11:15:00,375.39,375.62,374.95,375.19,9909.0,374.5947,374.8242,374.1556,374.3951,9909.0
2025-05-01 11:20:00,375.15,375.15,374.71,374.91,2044.0,374.3552,374.3552,373.9161,374.1157,2044.0
2025-05-01 11:25:00,375.08,375.27,374.56,374.72,5763.0,374.2853,374.4749,373.7664,373.9261,5763.0
2025-05-01 11:30:00,374.87,374.96,374.42,374.81,4314.0,374.0758,374.1656,373.6267,374.0159,4314.0
2025-05-01 11:35:00,374.73,375.14,374.58,374.7,4674.0,373.9361,374.3452,373.7864,373.9061,4674.0
2025-05-01 11:40:00,374.5,374.78,374.45,374.53,5896.0,373.7065,373.986,373.6567,373.7365,5896.0
2025-05-01 11:45:00,374.91,374.91,374.19,374.47,3900.0,374.1157,374.1157,373.3972,373.6766,3900.0
2025-05-01 11:50:00,374.33,374.33,373.85,373.99,5295.0,373.5369,373.5369,373.0579,373.1976,5295.0
2025-05-01 11:55:00,373.97,373.97,372.92,373.74,5920.0,373.1777,373.1777,372.1299,372.9482,5920.0
2025-05-01 12:00:00,374.0,374.0,373.26,373.29,9720.0,373.2076,373.2076,372.4692,372.4991,9720.0
2025-05-01 12:05:00,373.52,373.97,373.52,373.81,3034.0,372.7286,373.1777,372.7286,373.018,3034.0
2025-05-01 12:10:00,373.81,373.81,372.95,372.95,6480.0,373.018,373.018,372.1598,372.1598,6480.0
2025-05-01 12:15:00,372.92,373.94,372.84,373.67,9642.0,372.1299,373.1477,372.0501,372.8783,9642.0
2025-05-01 12:20:00,373.45,373.8,373.26,373.54,7237.0,372.6588,373.008,372.4692,372.7486,7237.0
2025-05-01 12:25:00,373.56,374.13,373.55,373.79,6880.0,372.7685,373.3373,372.7586,372.9981,6880.0
2025-05-01 12:30:00,373.55,374.68,373.55,374.45,2607.0,372.7586,373.8862,372.7586,373.6567,2607.0
2025-05-01 12:35:00,374.48,374.82,374.31,374.67,1686.0,373.6866,374.0259,373.517,373.8762,1686.0
2025-05-01 12:40:00,374.47,374.49,374.05,374.05,3621.0,373.6766,373.6966,373.2575,373.2575,3621.0
2025-05-01 12:45:00,373.9,373.93,372.68,372.68,4919.0,373.1078,373.1378,371.8904,371.8904,4919.0
2025-05-01 12:50:00,372.5,372.94,372.5,372.81,642.0,371.7108,372.1499,371.7108,372.0201,642.0
2025-05-01 12:55:00,372.55,373.02,372.51,372.83,4271.0,371.7607,372.2297,371.7208,372.0401,4271.0
2025-05-01 13:00:00,373.02,373.73,373.02,373.65,1101.0,372.2297,372.9382,372.2297,372.8583,1101.0
2025-05-01 13:05:00,373.71,374.53,373.71,374.16,3472.0,372.9182,373.7365,372.9182,373.3673,3472.0
2025-05-01 13:10:00,374.53,374.66,373.8,374.57,5561.0,373.7365,373.8662,373.008,373.7764,5561.0
2025-05-01 13:15:00,374.75,375.14,374.57,374.91,11037.0,373.956,374.3452,373.7764,374.1157,11037.0
2025-05-01 13:20:00,375.01,375.47,375.01,375.27,5688.0,374.2155,374.6745,374.2155,374.4749,5688.0
2025-05-01 13:25:00,375.35,375.47,374.87,375.33,5296.0,374.5547,374.6745,374.0758,374.5348,5296.0
2025-05-01 13:30:00,375.3,375.65,375.1,375.65,7853.0,374.5049,374.8541,374.3053,374.8541,7853.0
2025-05-01 13:35:00,375.58,375.73,375.01,375.23,10558.0,374.7843,374.9339,374.2155,374.435,10558.0
2025-05-01 13:40:00,375.18,375.18,374.38,374.4,5025.0,374.3851,374.3851,373.5868,373.6068,5025.0
2025-05-01 13:45:00,374.49,374.67,374.38,374.56,3170.0,373.6966,373.8762,373.5868,373.7664,3170.0
2025-05-01 13:50:00,374.56,374.68,373.92,374.59,7148.0,373.7664,373.8862,373.1278,373.7964,7148.0
2025-05-01 13:55:00,374.49,374.85,374.38,374.85,2985.0,373.6966,374.0558,373.5868,374.0558,2985.0
2025-05-01 14:00:00,374.8,375.42,374.72,375.41,3982.0,374.0059,374.6246,373.9261,374.6146,3982.0
2025-05-01 14:05:00,375.32,375.65,375.14,375.56,4920.0,374.5248,374.8541,374.3452,374.7643,4920.0
2025-05-01 14:10:00,375.57,375.75,375.22,375.47,4677.0,374.7743,374.9539,374.425,374.6745,4677.0
2025-05-01 14:15:00,375.46,375.95,375.35,375.69,10325.0,374.6645,375.1535,374.5547,374.894,10325.0
2025-05-01 14:20:00,375.77,375.77,375.13,375.13,5966.0,374.9739,374.9739,374.3352,374.3352,5966.0
2025-05-01 14:25:00,375.13,375.91,374.99,375.91,6681.0,374.3352,375.1136,374.1955,375.1136,6681.0
2025-05-01 14:30:00,375.91,375.91,375.39,375.46,4290.0,375.1136,375.1136,374.5947,374.6645,4290.0
2025-05-01 14:35:00,375.47,375.71,375.44,375.64,6357.0,374.6745,374.914,374.6446,374.8441,6357.0
2025-05-01 14:40:00,375.8,376.1,375.57,375.75,14150.0,375.0038,375.3032,374.7743,374.9539,14150.0
2025-05-01 14:45:00,375.93,376.18,375.86,375.88,2917.0,375.1335,375.383,375.0637,375.0836,2917.0
2025-05-01 14:50:00,375.85,375.85,375.26,375.46,3505.0,375.0537,375.0537,374.4649,374.6645,3505.0
2025-05-01 14:55:00,375.36,375.58,375.03,375.06,3696.0,374.5647,374.7843,374.2354,374.2654,3696.0
2025-05-01 15:00:00,375.23,375.33,374.7,375.32,6750.0,374.435,374.5348,373.9061,374.5248,6750.0
2025-05-01 15:05:00,375.15,375.41,374.96,375.19,2419.0,374.3552,374.6146,374.1656,374.3951,2419.0
2025-05-01 15:10:00,375.17,375.29,374.53,374.88,11758.0,374.3751,374.4949,373.7365,374.0857,11758.0
2025-05-01 15:15:00,374.88,375.65,374.83,375.13,9742.0,374.0857,374.8541,374.0358,374.3352,9742.0
2025-05-01 15:20:00,375.2,375.44,375.02,375.21,5440.0,374.4051,374.6446,374.2254,374.415,5440.0
2025-05-01 15:25:00,375.21,375.72,375.2,375.46,12402.0,374.415,374.924,374.4051,374.6645,12402.0
2025-05-01 15:30:00,375.47,375.6,374.94,375.06,20641.0,374.6745,374.8042,374.1456,374.2654,20641.0
2025-05-01 15:35:00,375.08,375.09,374.6,374.79,10291.0,374.2853,374.2953,373.8063,373.9959,10291.0
2025-05-01 15:40:00,374.8,374.9,374.18,374.72,10686.0,374.0059,374.1057,373.3872,373.9261,10686.0
2025-05-01 15:45:00,374.81,375.16,374.61,374.94,18138.0,374.0159,374.3651,373.8163,374.1456,18138.0
2025-05-01 15:50:00,374.76,374.79,373.63,374.63,24135.0,373.966,373.9959,372.8384,373.8363,24135.0
2025-05-01 15:55:00,374.63,374.9,373.59,373.99,75607.0,373.8363,374.1057,372.7985,373.1976,75607.0
2025-05-02 09:30:00,373.89,378.0,364.1,367.95,148284.0,373.0978,377.1991,363.3286,367.1704,148284.0
2025-05-02 09:35:00,366.89,372.5,366.82,369.37,108300.0,366.1127,371.7108,366.0428,368.5874,108300.0
2025-05-02 09:40:00,369.37,372.04,368.97,371.05,30685.0,368.5874,371.2518,368.1883,370.2639,30685.0
2025-05-02 09:45:00,371.05,371.17,366.1,366.1,75030.0,370.2639,370.3836,365.3243,365.3243,75030.0
2025-05-02 09:50:00,366.52,368.06,366.0,367.62,11292.0,365.7435,367.2802,365.2246,366.8411,11292.0
2025-05-02 09:55:00,367.82,368.09,364.36,367.22,29763.0,367.0407,367.3101,363.588,366.442,29763.0
2025-05-02 10:00:00,367.15,367.22,365.19,365.62,47420.0,366.3721,366.442,364.4163,364.8454,47420.0
2025-05-02 10:05:00,365.62,365.9,363.08,364.47,35653.0,364.8454,365.1248,362.3107,363.6978,35653.0
2025-05-02 10:10:00,364.47,366.14,364.47,365.49,25399.0,363.6978,365.3643,363.6978,364.7156,25399.0
2025-05-02 10:15:00,365.21,365.62,364.33,364.62,13453.0,364.4362,364.8454,363.5581,363.8475,13453.0
2025-05-02 10:20:00,364.52,364.68,363.44,363.99,57786.0,363.7477,363.9074,362.67,363.2188,57786.0
2025-05-02 10:25:00,363.79,364.45,363.6,364.39,10379.0,363.0192,363.6778,362.8296,363.618,10379.0
2025-05-02 10:30:00,364.02,366.92,364.01,366.89,13546.0,363.2488,366.1426,363.2388,366.1127,13546.0
2025-05-02 10:35:00,366.91,367.73,364.5,364.9,29365.0,366.1326,366.9509,363.7277,364.1269,29365.0
2025-05-02 10:40:00,364.87,365.96,364.87,365.75,4688.0,364.097,365.1846,364.097,364.9751,4688.0
2025-05-02 10:45:00,365.35,367.0,365.35,366.45,6694.0,364.5759,366.2224,364.5759,365.6736,6694.0
2025-05-02 10:50:00,366.84,368.36,366.33,368.36,16436.0,366.0628,367.5796,365.5539,367.5796,16436.0
2025-05-02 10:55:00,368.24,369.52,368.12,369.52,22592.0,367.4598,368.7371,367.3401,368.7371,22592.0
2025-05-02 11:00:00,369.18,370.55,368.77,370.09,40303.0,368.3978,369.7649,367.9887,369.3059,40303.0
2025-05-02 11:05:00,369.76,370.93,369.44,370.78,24580.0,368.9766,370.1441,368.6573,369.9944,24580.0
2025-05-02 11:10:00,370.52,370.78,369.82,370.62,37419.0,369.735,369.9944,369.0365,369.8348,37419.0
2025-05-02 11:15:00,370.62,372.46,370.11,372.38,25076.0,369.8348,371.6709,369.3258,371.591,25076.0
2025-05-02 11:20:00,371.21,373.57,371.21,372.96,96426.0,370.4235,372.7785,370.4235,372.1698,96426.0
2025-05-02 11:25:00,372.93,373.72,372.16,373.25,41907.0,372.1399,372.9282,371.3715,372.4592,41907.0
2025-05-02 11:30:00,373.29,375.1,373.07,374.85,32334.0,372.4991,374.3053,372.2796,374.0558,32334.0
2025-05-02 11:35:00,374.8,375.97,374.53,375.97,16796.0,374.0059,375.1734,373.7365,375.1734,16796.0
2025-05-02 11:40:00,376.0,377.56,375.95,377.53,21153.0,375.2034,376.7601,375.1535,376.7301,21153.0
2025-05-02 11:45:00,377.18,377.55,375.97,377.32,310654.0,376.3809,376.7501,375.1734,376.5206,310654.0
2025-05-02 11:50:00,377.32,377.5,376.49,376.68,63742.0,376.5206,376.7002,375.6923,375.8819,63742.0
2025-05-02 11:55:00,376.88,377.07,373.94,373.94,9163.0,376.0815,376.2711,373.1477,373.1477,9163.0
2025-05-02 12:00:00,373.88,376.07,373.7,375.98,19864.0,373.0879,375.2732,372.9082,375.1834,19864.0
2025-05-02 12:05:00,375.98,376.49,375.45,376.29,14289.0,375.1834,375.6923,374.6545,375.4928,14289.0
2025-05-02 12:10:00,376.3,377.54,376.09,377.13,8137.0,375.5027,376.7401,375.2932,376.331,8137.0
2025-05-02 12:15:00,377.05,377.15,377.02,377.03,5451.0,376.2511,376.3509,376.2212,376.2312,5451.0
2025-05-02 12:20:00,377.15,378.01,376.94,376.94,7244.0,376.3509,377.2091,376.1414,376.1414,7244.0
2025-05-02 12:25:00,377.03,377.76,377.03,377.76,3127.0,376.2312,376.9596,376.2312,376.9596,3127.0
2025-05-02 12:30:00,377.52,378.92,377.22,377.96,32914.0,376.7201,378.1172,376.4208,377.1592,32914.0
2025-05-02 12:35:00,377.68,379.33,377.39,379.03,9320.0,376.8798,378.5263,376.5904,378.227,9320.0
2025-05-02 12:40:00,379.03,379.03,377.22,377.41,4944.0,378.227,378.227,376.4208,376.6104,4944.0
2025-05-02 12:45:00,377.12,377.34,376.55,376.89,6633.0,376.321,376.5405,375.7522,376.0915,6633.0
2025-05-02 12:50:00,377.08,377.37,376.65,377.25,5502.0,376.2811,376.5705,375.852,376.4507,5502.0
2025-05-02 12:55:00,377.13,377.48,377.06,377.3,4210.0,376.331,376.6802,376.2611,376.5006,4210.0
2025-05-02 13:00:00,377.0,377.82,377.0,377.82,16932.0,376.2013,377.0195,376.2013,377.0195,16932.0
2025-05-02 13:05:00,378.08,378.26,377.07,377.1,5258.0,377.279,377.4586,376.2711,376.301,5258.0
2025-05-02 13:10:00,377.06,377.58,377.04,377.12,3315.0,376.2611,376.78,376.2412,376.321,3315.0
2025-05-02 13:15:00,377.09,377.29,377.04,377.14,2199.0,376.2911,376.4906,376.2412,376.341,2199.0
2025-05-02 13:20:00,377.32,377.46,377.08,377.22,3479.0,376.5206,376.6603,376.2811,376.4208,3479.0
2025-05-02 13:25:00,377.25,377.81,377.22,377.61,6939.0,376.4507,377.0095,376.4208,376.81,6939.0
2025-05-02 13:30:00,377.49,377.58,376.43,376.44,9659.0,376.6902,376.78,375.6325,375.6424,9659.0
2025-05-02 13:35:00,376.44,377.2,376.29,377.18,4060.0,375.6424,376.4008,375.4928,376.3809,4060.0
2025-05-02 13:40:00,377.08,378.52,377.07,378.07,9749.0,376.2811,377.718,376.2711,377.269,9749.0
2025-05-02 13:45:00,378.46,378.71,377.92,378.0,6084.0,377.6582,377.9076,377.1193,377.1991,6084.0
2025-05-02 13:50:00,378.08,378.42,377.89,378.19,12302.0,377.279,377.6182,377.0894,377.3887,12302.0
2025-05-02 13:55:00,378.19,378.44,378.1,378.12,1652.0,377.3887,377.6382,377.2989,377.3189,1652.0
2025-05-02 14:00:00,378.07,378.24,377.84,377.92,5069.0,377.269,377.4386,377.0395,377.1193,5069.0
2025-05-02 14:05:00,378.08,378.21,377.81,378.0,3685.0,377.279,377.4087,377.0095,377.1991,3685.0
2025-05-02 14:10:00,378.04,378.04,377.06,377.44,9263.0,377.239,377.239,376.2611,376.6403,9263.0
2025-05-02 14:15:00,377.53,377.53,377.1,377.17,3932.0,376.7301,376.7301,376.301,376.3709,3932.0
2025-05-02 14:20:00,377.3,377.83,377.26,377.83,2680.0,376.5006,377.0295,376.4607,377.0295,2680.0
2025-05-02 14:25:00,377.89,378.49,377.54,378.38,4067.0,377.0894,377.6881,376.7401,377.5783,4067.0
2025-05-02 14:30:00,378.34,378.4,378.2,378.4,1040.0,377.5384,377.5983,377.3987,377.5983,1040.0
2025-05-02 14:35:00,378.38,378.8,372.45,372.74,98685.0,377.5783,377.9974,371.6609,371.9503,98685.0
2025-05-02 14:40:00,372.64,375.72,371.08,375.69,20876.0,371.8505,374.924,370.2938,374.894,20876.0
2025-05-02 14:45:00,375.29,376.21,375.28,375.74,21444.0,374.4949,375.4129,374.4849,374.9439,21444.0
2025-05-02 14:50:00,375.38,376.05,375.22,375.71,6616.0,374.5847,375.2533,374.425,374.914,6616.0
2025-05-02 14:55:00,375.86,376.28,375.39,375.98,14686.0,375.0637,375.4828,374.5947,375.1834,14686.0
2025-05-02 15:00:00,375.88,376.06,375.0,375.27,17456.0,375.0836,375.2632,374.2055,374.4749,17456.0
2025-05-02 15:05:00,375.46,376.66,375.24,376.57,17428.0,374.6645,375.862,374.445,375.7722,17428.0
2025-05-02 15:10:00,376.53,376.66,376.13,376.49,2743.0,375.7322,375.862,375.3331,375.6923,2743.0
2025-05-02 15:15:00,376.54,378.07,376.37,377.74,36925.0,375.7422,377.269,375.5726,376.9397,36925.0
2025-05-02 15:20:00,377.74,378.08,376.68,377.63,19939.0,376.9397,377.279,375.8819,376.8299,19939.0
2025-05-02 15:25:00,377.53,377.69,376.66,377.08,17191.0,376.7301,376.8898,375.862,376.2811,17191.0
2025-05-02 15:30:00,377.08,378.24,376.98,377.98,8841.0,376.2811,377.4386,376.1813,377.1792,8841.0
2025-05-02 15:35:00,378.07,378.29,377.53,378.0,10529.0,377.269,377.4885,376.7301,377.1991,10529.0
2025-05-02 15:40:00,378.05,378.95,377.24,377.53,11191.0,377.249,378.1471,376.4407,376.7301,11191.0
2025-05-02 15:45:00,377.48,377.66,376.78,377.56,30409.0,376.6802,376.8599,375.9817,376.7601,30409.0
2025-05-02 15:50:00,377.97,378.79,377.55,378.47,22480.0,377.1692,377.9875,376.7501,377.6681,22480.0
2025-05-02 15:55:00,378.56,379.05,377.14,378.19,92055.0,377.7579,378.2469,376.341,377.3887,92055.0
2025-05-05 09:30:00,377.85,377.85,373.05,374.59,25067.0,377.0495,377.0495,372.2596,373.7964,25067.0
2025-05-05 09:35:00,374.58,374.58,373.26,373.76,13680.0,373.7864,373.7864,372.4692,372.9681,13680.0
2025-05-05 09:40:00,374.46,375.12,374.39,374.92,7857.0,373.6666,374.3252,373.5968,374.1257,7857.0
2025-05-05 09:45:00,374.92,375.74,374.21,374.79,17378.0,374.1257,374.9439,373.4172,373.9959,17378.0
2025-05-05 09:50:00,374.27,375.15,373.62,375.15,5634.0,373.477,374.3552,372.8284,374.3552,5634.0
2025-05-05 09:55:00,375.34,375.96,374.58,375.26,4726.0,374.5448,375.1635,373.7864,374.4649,4726.0
2025-05-05 10:00:00,375.98,375.98,374.97,374.97,15367.0,375.1834,375.1834,374.1756,374.1756,15367.0
2025-05-05 10:05:00,375.14,376.1,374.66,376.05,10903.0,374.3452,375.3032,373.8662,375.2533,10903.0
2025-05-05 10:10:00,375.79,375.91,375.42,375.8,3868.0,374.9938,375.1136,374.6246,375.0038,3868.0
2025-05-05 10:15:00,375.88,376.67,375.8,376.67,9860.0,375.0836,375.872,375.0038,375.872,9860.0
2025-05-05 10:20:00,376.32,376.45,376.07,376.3,3172.0,375.5227,375.6524,375.2732,375.5027,3172.0
2025-05-05 10:25:00,376.38,376.96,375.42,375.42,14090.0,375.5826,376.1613,374.6246,374.6246,14090.0
2025-05-05 10:30:00,376.01,376.61,375.75,376.17,6656.0,375.2133,375.8121,374.9539,375.373,6656.0
2025-05-05 10:35:00,376.55,377.36,376.0,377.18,20681.0,375.7522,376.5605,375.2034,376.3809,20681.0
2025-05-05 10:40:00,377.93,378.4,377.62,378.27,4658.0,377.1293,377.5983,376.8199,377.4686,4658.0
2025-05-05 10:45:00,378.19,378.19,377.3,377.51,7968.0,377.3887,377.3887,376.5006,376.7102,7968.0
2025-05-05 10:50:00,377.83,377.83,377.27,377.41,4764.0,377.0295,377.0295,376.4707,376.6104,4764.0
2025-05-05 10:55:00,377.66,377.66,376.92,377.24,6953.0,376.8599,376.8599,376.1214,376.4407,6953.0
2025-05-05 11:00:00,377.23,377.23,377.0,377.0,3602.0,376.4308,376.4308,376.2013,376.2013,3602.0
2025-05-05 11:05:00,377.0,377.08,376.63,376.63,3999.0,376.2013,376.2811,375.832,375.832,3999.0
2025-05-05 11:10:00,376.92,377.07,376.17,376.36,3943.0,376.1214,376.2711,375.373,375.5626,3943.0
2025-05-05 11:15:00,376.18,376.74,375.95,376.73,9905.0,375.383,375.9418,375.1535,375.9318,9905.0
2025-05-05 11:20:00,376.6,377.33,376.6,377.33,2915.0,375.8021,376.5306,375.8021,376.5306,2915.0
2025-05-05 11:25:00,377.58,378.37,377.07,378.37,4251.0,376.78,377.5683,376.2711,377.5683,4251.0
2025-05-05 11:30:00,378.31,378.31,377.64,377.65,6310.0,377.5085,377.5085,376.8399,376.8499,6310.0
2025-05-05 11:35:00,377.91,378.2,377.73,377.93,4125.0,377.1093,377.3987,376.9297,377.1293,4125.0
2025-05-05 11:40:00,377.93,378.4,377.91,377.92,6088.0,377.1293,377.5983,377.1093,377.1193,6088.0
2025-05-05 11:45:00,378.15,378.66,378.15,378.55,1937.0,377.3488,377.8577,377.3488,377.748,1937.0
2025-05-05 11:50:00,378.45,378.79,378.29,378.78,2930.0,377.6482,377.9875,377.4885,377.9775,2930.0
2025-05-05 11:55:00,378.88,379.27,378.79,379.27,5395.0,378.0773,378.4664,377.9875,378.4664,5395.0
2025-05-05 12:00:00,379.27,379.27,378.78,379.26,5361.0,378.4664,378.4664,377.9775,378.4565,5361.0
2025-05-05 12:05:00,379.26,379.45,379.09,379.13,2290.0,378.4565,378.6461,378.2868,378.3267,2290.0
2025-05-05 12:10:00,379.39,380.06,379.39,379.8,5947.0,378.5862,379.2548,378.5862,378.9953,5947.0
2025-05-05 12:15:00,379.79,381.04,379.79,380.86,5091.0,378.9853,380.2327,378.9853,380.0531,5091.0
2025-05-05 12:20:00,380.73,381.26,380.65,380.84,3713.0,379.9233,380.4522,379.8435,380.0331,3713.0
2025-05-05 12:25:00,380.84,381.49,380.77,381.31,5270.0,380.0331,380.6817,379.9633,380.5021,5270.0
2025-05-05 12:30:00,381.32,381.5,381.07,381.08,4313.0,380.5121,380.6917,380.2626,380.2726,4313.0
2025-05-05 12:35:00,381.08,381.96,380.83,381.96,6053.0,380.2726,381.1507,380.0231,381.1507,6053.0
2025-05-05 12:40:00,381.75,382.1,381.55,381.91,8689.0,380.9412,381.2904,380.7416,381.1008,8689.0
2025-05-05 12:45:00,382.12,382.37,380.8,381.21,8243.0,381.3104,381.5599,379.9932,380.4023,8243.0
2025-05-05 12:50:00,381.21,381.28,381.07,381.26,1100.0,380.4023,380.4722,380.2626,380.4522,1100.0
2025-05-05 12:55:00,381.5,381.52,380.09,380.36,5223.0,380.6917,380.7117,379.2847,379.5541,5223.0
2025-05-05 13:00:00,380.36,381.18,380.17,381.1,6158.0,379.5541,380.3724,379.3645,380.2926,6158.0
2025-05-05 13:05:00,381.09,381.27,380.68,380.78,4598.0,380.2826,380.4622,379.8735,379.9732,4598.0
2025-05-05 13:10:00,380.77,380.88,380.58,380.69,4237.0,379.9633,380.073,379.7737,379.8834,4237.0
2025-05-05 13:15:00,380.81,380.82,380.41,380.53,8098.0,380.0032,380.0132,379.604,379.7238,8098.0
2025-05-05 13:20:00,380.67,380.73,380.47,380.47,1935.0,379.8635,379.9233,379.6639,379.6639,1935.0
2025-05-05 13:25:00,380.6,381.84,380.6,381.84,3873.0,379.7936,381.031,379.7936,381.031,3873.0
2025-05-05 13:30:00,381.52,382.35,381.51,381.83,7059.0,380.7117,381.5399,380.7017,381.021,7059.0
2025-05-05 13:35:00,381.88,382.58,381.87,382.51,6187.0,381.0709,381.7694,381.0609,381.6996,6187.0
2025-05-05 13:40:00,382.49,382.72,382.11,382.23,5343.0,381.6796,381.9091,381.3004,381.4202,5343.0
2025-05-05 13:45:00,382.22,382.73,382.22,382.57,3216.0,381.4102,381.9191,381.4102,381.7594,3216.0
2025-05-05 13:50:00,382.73,383.23,382.17,383.01,3593.0,381.9191,382.4181,381.3603,382.1985,3593.0
2025-05-05 13:55:00,382.98,383.8,382.98,383.56,10819.0,382.1686,382.9868,382.1686,382.7474,10819.0
2025-05-05 14:00:00,383.76,383.94,382.08,382.15,13849.0,382.9469,383.1265,381.2705,381.3403,13849.0
2025-05-05 14:05:00,382.29,382.89,382.18,382.2,13012.0,381.48,382.0788,381.3703,381.3902,13012.0
2025-05-05 14:10:00,382.2,382.83,382.2,382.23,6711.0,381.3902,382.0189,381.3902,381.4202,6711.0
2025-05-05 14:15:00,382.83,383.36,382.55,383.36,3235.0,382.0189,382.5478,381.7395,382.5478,3235.0
2025-05-05 14:20:00,383.41,383.88,383.28,383.71,8145.0,382.5977,383.0667,382.4679,382.897,8145.0
2025-05-05 14:25:00,383.91,383.92,383.35,383.51,6601.0,383.0966,383.1066,382.5378,382.6975,6601.0
2025-05-05 14:30:00,383.44,383.93,383.18,383.35,6065.0,382.6276,383.1166,382.3682,382.5378,6065.0
2025-05-05 14:35:00,383.65,383.99,383.18,383.22,7328.0,382.8372,383.1764,382.3682,382.4081,7328.0
2025-05-05 14:40:00,383.18,383.32,383.0,383.08,2950.0,382.3682,382.5079,382.1885,382.2684,2950.0
2025-05-05 14:45:00,383.06,383.31,382.94,383.05,4589.0,382.2484,382.4979,382.1287,382.2384,4589.0
2025-05-05 14:50:00,383.05,383.29,382.78,382.88,13850.0,382.2384,382.4779,381.969,382.0688,13850.0
2025-05-05 14:55:00,382.99,383.2,382.89,383.03,5678.0,382.1786,382.3881,382.0788,382.2185,5678.0
2025-05-05 15:00:00,383.03,383.22,381.97,381.97,3217.0,382.2185,382.4081,381.1607,381.1607,3217.0
2025-05-05 15:05:00,382.3,382.67,382.12,382.31,12001.0,381.49,381.8592,381.3104,381.5,12001.0
2025-05-05 15:10:00,382.31,382.37,381.65,381.65,7106.0,381.5,381.5599,380.8414,380.8414,7106.0
2025-05-05 15:15:00,381.56,381.68,380.99,381.34,10618.0,380.7516,380.8713,380.1828,380.5321,10618.0
2025-05-05 15:20:00,381.18,381.35,380.84,380.86,4942.0,380.3724,380.542,380.0331,380.0531,4942.0
2025-05-05 15:25:00,380.89,381.45,380.76,381.45,8597.0,380.083,380.6418,379.9533,380.6418,8597.0
2025-05-05 15:30:00,381.28,381.61,381.04,381.4,3629.0,380.4722,380.8015,380.2327,380.5919,3629.0
2025-05-05 15:35:00,381.6,382.42,381.54,382.1,7125.0,380.7915,381.6098,380.7316,381.2904,7125.0
2025-05-05 15:40:00,382.09,382.43,381.24,381.24,5526.0,381.2805,381.6197,380.4323,380.4323,5526.0
2025-05-05 15:45:00,381.31,381.89,381.3,381.55,8788.0,380.5021,381.0809,380.4921,380.7416,8788.0
2025-05-05 15:50:00,381.62,382.71,381.61,382.22,23722.0,380.8115,381.8992,380.8015,381.4102,23722.0
2025-05-05 15:55:00,382.06,382.27,381.19,381.36,100242.0,381.2505,381.4601,380.3824,380.552,100242.0
2025-05-06 09:30:00,379.13,381.57,376.35,376.86,30649.0,378.3267,380.7616,375.5526,376.0615,30649.0
2025-05-06 09:35:00,377.1,378.99,377.06,378.21,5430.0,376.301,378.187,376.2611,377.4087,5430.0
2025-05-06 09:40:00,378.32,378.76,377.46,377.63,7963.0,377.5185,377.9575,376.6603,376.8299,7963.0
2025-05-06 09:45:00,377.63,378.0,377.1,377.17,6239.0,376.8299,377.1991,376.301,376.3709,6239.0
2025-05-06 09:50:00,377.0,377.2,376.02,376.3,11529.0,376.2013,376.4008,375.2233,375.5027,11529.0
2025-05-06 09:55:00,376.3,376.82,376.0,376.43,16335.0,375.5027,376.0216,375.2034,375.6325,16335.0
2025-05-06 10:00:00,376.62,376.62,374.08,374.42,14612.0,375.8221,375.8221,373.2874,373.6267,14612.0
2025-05-06 10:05:00,374.42,375.14,373.98,374.65,12310.0,373.6267,374.3452,373.1876,373.8562,12310.0
2025-05-06 10:10:00,374.64,375.09,374.54,374.69,5671.0,373.8463,374.2953,373.7465,373.8961,5671.0
2025-05-06 10:15:00,374.6,375.88,374.55,375.58,8861.0,373.8063,375.0836,373.7564,374.7843,8861.0
2025-05-06 10:20:00,375.66,376.09,375.03,375.6,5595.0,374.8641,375.2932,374.2354,374.8042,5595.0
2025-05-06 10:25:00,375.7,376.58,375.7,376.58,21749.0,374.904,375.7821,374.904,375.7821,21749.0
2025-05-06 10:30:00,376.79,377.07,376.41,376.41,9305.0,375.9917,376.2711,375.6125,375.6125,9305.0
2025-05-06 10:35:00,376.52,376.61,375.75,376.6,6668.0,375.7223,375.8121,374.9539,375.8021,6668.0
2025-05-06 10:40:00,376.3,377.04,376.22,377.02,7528.0,375.5027,376.2412,375.4229,376.2212,7528.0
2025-05-06 10:45:00,377.01,378.17,377.01,378.17,13057.0,376.2112,377.3688,376.2112,377.3688,13057.0
2025-05-06 10:50:00,377.53,377.53,377.04,377.08,9809.0,376.7301,376.7301,376.2412,376.2811,9809.0
2025-05-06 10:55:00,377.08,377.81,377.07,377.25,12972.0,376.2811,377.0095,376.2711,376.4507,12972.0
2025-05-06 11:00:00,377.4,377.95,377.34,377.41,16004.0,376.6004,377.1492,376.5405,376.6104,16004.0
2025-05-06 11:05:00,377.39,377.72,377.23,377.23,10490.0,376.5904,376.9197,376.4308,376.4308,10490.0
2025-05-06 11:10:00,377.25,378.71,377.06,378.46,9533.0,376.4507,377.9076,376.2611,377.6582,9533.0
2025-05-06 11:15:00,378.26,378.62,378.21,378.33,6226.0,377.4586,377.8178,377.4087,377.5284,6226.0
2025-05-06 11:20:00,378.33,378.51,377.89,378.42,4636.0,377.5284,377.7081,377.0894,377.6182,4636.0
2025-05-06 11:25:00,378.49,379.13,378.22,378.52,7128.0,377.6881,378.3267,377.4187,377.718,7128.0
2025-05-06 11:30:00,378.66,378.73,378.0,378.38,8523.0,377.8577,377.9276,377.1991,377.5783,8523.0
2025-05-06 11:35:00,378.4,378.53,378.14,378.48,6313.0,377.5983,377.728,377.3388,377.6781,6313.0
2025-05-06 11:40:00,378.29,378.42,377.6,377.78,5940.0,377.4885,377.6182,376.8,376.9796,5940.0
2025-05-06 11:45:00,377.8,378.58,377.78,378.49,8343.0,376.9996,377.7779,376.9796,377.6881,8343.0
2025-05-06 11:50:00,378.36,378.39,377.86,378.16,3710.0,377.5584,377.5883,377.0594,377.3588,3710.0
2025-05-06 11:55:00,378.05,378.21,377.78,377.95,9767.0,377.249,377.4087,376.9796,377.1492,9767.0
2025-05-06 12:00:00,378.0,378.0,377.53,377.78,4377.0,377.1991,377.1991,376.7301,376.9796,4377.0
2025-05-06 12:05:00,377.78,377.98,377.14,377.15,8903.0,376.9796,377.1792,376.341,376.3509,8903.0
2025-05-06 12:10:00,377.13,378.74,377.1,378.55,15639.0,376.331,377.9376,376.301,377.748,15639.0
2025-05-06 12:15:00,378.53,378.53,377.89,378.2,4963.0,377.728,377.728,377.0894,377.3987,4963.0
2025-05-06 12:20:00,378.25,378.26,377.08,377.09,3834.0,377.4486,377.4586,376.2811,376.2911,3834.0
2025-05-06 12:25:00,377.08,377.49,377.08,377.19,4795.0,376.2811,376.6902,376.2811,376.3908,4795.0
2025-05-06 12:30:00,377.17,377.32,376.82,377.19,5586.0,376.3709,376.5206,376.0216,376.3908,5586.0
2025-05-06 12:35:00,377.19,377.37,376.88,376.93,16113.0,376.3908,376.5705,376.0815,376.1314,16113.0
2025-05-06 12:40:00,377.05,377.05,375.79,376.25,7965.0,376.2511,376.2511,374.9938,375.4528,7965.0
2025-05-06 12:45:00,376.13,376.17,375.77,375.77,600.0,375.3331,375.373,374.9739,374.9739,600.0
2025-05-06 12:50:00,375.55,375.73,375.3,375.33,1595.0,374.7543,374.9339,374.5049,374.5348,1595.0
2025-05-06 12:55:00,375.67,375.74,375.01,375.01,2614.0,374.8741,374.9439,374.2155,374.2155,2614.0
2025-05-06 13:00:00,375.15,375.78,375.15,375.49,9962.0,374.3552,374.9838,374.3552,374.6945,9962.0
2025-05-06 13:05:00,375.49,376.4,375.23,376.4,9914.0,374.6945,375.6025,374.435,375.6025,9914.0
2025-05-06 13:10:00,376.15,376.15,375.85,376.05,2468.0,375.3531,375.3531,375.0537,375.2533,2468.0
2025-05-06 13:15:00,376.05,376.85,376.05,376.7,4396.0,375.2533,376.0516,375.2533,375.9019,4396.0
2025-05-06 13:20:00,376.62,376.62,376.01,376.01,5053.0,375.8221,375.8221,375.2133,375.2133,5053.0
2025-05-06 13:25:00,376.05,376.64,375.91,376.56,4246.0,375.2533,375.842,375.1136,375.7622,4246.0
2025-05-06 13:30:00,376.44,376.44,375.88,376.21,4756.0,375.6424,375.6424,375.0836,375.4129,4756.0
2025-05-06 13:35:00,376.33,376.41,375.4,375.4,3413.0,375.5327,375.6125,374.6046,374.6046,3413.0
2025-05-06 13:40:00,375.26,375.42,374.99,375.02,4094.0,374.4649,374.6246,374.1955,374.2254,4094.0
2025-05-06 13:45:00,375.0,375.02,374.4,374.6,4463.0,374.2055,374.2254,373.6068,373.8063,4463.0
2025-05-06 13:50:00,374.51,374.87,374.51,374.65,4075.0,373.7165,374.0758,373.7165,373.8562,4075.0
2025-05-06 13:55:00,374.56,374.57,374.15,374.46,3324.0,373.7664,373.7764,373.3573,373.6666,3324.0
2025-05-06 14:00:00,374.48,375.53,374.35,375.31,11893.0,373.6866,374.7344,373.5569,374.5148,11893.0
2025-05-06 14:05:00,375.43,375.54,375.05,375.46,4217.0,374.6346,374.7443,374.2554,374.6645,4217.0
2025-05-06 14:10:00,375.38,375.57,375.05,375.41,3478.0,374.5847,374.7743,374.2554,374.6146,3478.0
2025-05-06 14:15:00,375.6,375.8,375.48,375.8,6228.0,374.8042,375.0038,374.6845,375.0038,6228.0
2025-05-06 14:20:00,375.51,376.0,375.51,375.79,4191.0,374.7144,375.2034,374.7144,374.9938,4191.0
2025-05-06 14:25:00,375.96,376.43,375.91,376.39,8912.0,375.1635,375.6325,375.1136,375.5925,8912.0
2025-05-06 14:30:00,376.31,376.49,376.04,376.16,7130.0,375.5127,375.6923,375.2433,375.363,7130.0
2025-05-06 14:35:00,376.22,376.28,375.78,376.28,6166.0,375.4229,375.4828,374.9838,375.4828,6166.0
2025-05-06 14:40:00,376.35,376.56,376.2,376.21,4082.0,375.5526,375.7622,375.4029,375.4129,4082.0
2025-05-06 14:45:00,376.24,377.14,376.03,376.93,7294.0,375.4429,376.341,375.2333,376.1314,7294.0
2025-05-06 14:50:00,376.9,377.24,376.84,377.24,7225.0,376.1015,376.4407,376.0416,376.4407,7225.0
2025-05-06 14:55:00,377.05,377.58,377.05,377.58,5070.0,376.2511,376.78,376.2511,376.78,5070.0
2025-05-06 15:00:00,377.5,377.51,377.05,377.36,6472.0,376.7002,376.7102,376.2511,376.5605,6472.0
2025-05-06 15:05:00,377.28,377.44,376.89,377.25,6414.0,376.4807,376.6403,376.0915,376.4507,6414.0
2025-05-06 15:10:00,377.24,377.34,377.05,377.26,8685.0,376.4407,376.5405,376.2511,376.4607,8685.0
2025-05-06 15:15:00,377.16,377.67,377.14,377.34,8517.0,376.3609,376.8698,376.341,376.5405,8517.0
2025-05-06 15:20:00,377.42,377.76,377.25,377.56,8249.0,376.6204,376.9596,376.4507,376.7601,8249.0
2025-05-06 15:25:00,377.7,377.88,377.36,377.76,8910.0,376.8998,377.0794,376.5605,376.9596,8910.0
2025-05-06 15:30:00,377.69,378.28,377.59,378.0,10721.0,376.8898,377.4785,376.79,377.1991,10721.0
2025-05-06 15:35:00,378.0,378.27,377.93,378.0,14956.0,377.1991,377.4686,377.1293,377.1991,14956.0
2025-05-06 15:40:00,377.98,378.41,377.83,378.29,9592.0,377.1792,377.6083,377.0295,377.4885,9592.0
2025-05-06 15:45:00,378.39,378.43,377.91,378.08,20407.0,377.5883,377.6282,377.1093,377.279,20407.0
2025-05-06 15:50:00,378.03,378.03,377.22,377.46,26527.0,377.2291,377.2291,376.4208,376.6603,26527.0
2025-05-06 15:55:00,377.4,377.93,376.97,377.27,117072.0,376.6004,377.1293,376.1713,376.4707,117072.0
2025-05-07 09:30:00,377.47,380.55,376.3,380.33,21210.0,376.6703,379.7437,375.5027,379.5242,21210.0
2025-05-07 09:35:00,379.82,380.55,379.15,380.31,15948.0,379.0153,379.7437,378.3467,379.5042,15948.0
2025-05-07 09:40:00,380.07,381.88,379.95,381.12,10023.0,379.2647,381.0709,379.145,380.3125,10023.0
2025-05-07 09:45:00,380.85,381.16,380.19,380.19,2676.0,380.0431,380.3524,379.3845,379.3845,2676.0
2025-05-07 09:50:00,380.29,381.04,380.2,380.5,5224.0,379.4843,380.2327,379.3945,379.6938,5224.0
2025-05-07 09:55:00,380.49,381.01,380.29,380.85,21584.0,379.6839,380.2028,379.4843,380.0431,21584.0
2025-05-07 10:00:00,380.9,380.9,380.2,380.5,8248.0,380.093,380.093,379.3945,379.6938,8248.0
2025-05-07 10:05:00,380.12,380.41,380.04,380.27,9133.0,379.3146,379.604,379.2348,379.4643,9133.0
2025-05-07 10:10:00,380.27,380.7,380.21,380.37,7196.0,379.4643,379.8934,379.4045,379.5641,7196.0
2025-05-07 10:15:00,380.28,380.35,379.86,380.08,8746.0,379.4743,379.5442,379.0552,379.2747,8746.0
2025-05-07 10:20:00,380.12,380.12,379.06,379.06,2285.0,379.3146,379.3146,378.2569,378.2569,2285.0
2025-05-07 10:25:00,379.36,379.42,378.86,378.87,1696.0,378.5563,378.6161,378.0573,378.0673,1696.0
2025-05-07 10:30:00,379.25,379.48,378.61,379.48,10299.0,378.4465,378.676,377.8078,378.676,10299.0
2025-05-07 10:35:00,379.48,380.01,379.48,379.72,3138.0,378.676,379.2049,378.676,378.9155,3138.0
2025-05-07 10:40:00,380.07,380.08,379.35,379.86,4124.0,379.2647,379.2747,378.5463,379.0552,4124.0
2025-05-07 10:45:00,379.37,379.98,379.34,379.46,4300.0,378.5662,379.1749,378.5363,378.656,4300.0
2025-05-07 10:50:00,379.48,379.6,378.65,378.67,4884.0,378.676,378.7957,377.8478,377.8677,4884.0
2025-05-07 10:55:00,378.84,379.06,378.14,378.6,14879.0,378.0374,378.2569,377.3388,377.7979,14879.0
2025-05-07 11:00:00,378.59,378.59,378.1,378.16,3155.0,377.7879,377.7879,377.2989,377.3588,3155.0
2025-05-07 11:05:00,378.42,378.72,378.28,378.58,5049.0,377.6182,377.9176,377.4785,377.7779,5049.0
2025-05-07 11:10:00,378.61,379.07,378.6,378.68,1952.0,377.8078,378.2669,377.7979,377.8777,1952.0
2025-05-07 11:15:00,378.98,379.54,378.86,379.33,2340.0,378.1771,378.7359,378.0573,378.5263,2340.0
2025-05-07 11:20:00,379.54,380.08,379.28,380.08,2912.0,378.7359,379.2747,378.4764,379.2747,2912.0
2025-05-07 11:25:00,380.02,380.48,379.95,380.48,4079.0,379.2149,379.6739,379.145,379.6739,4079.0
2025-05-07 11:30:00,380.48,380.72,380.29,380.69,1362.0,379.6739,379.9134,379.4843,379.8834,1362.0
2025-05-07 11:35:00,380.84,381.44,380.84,381.43,4304.0,380.0331,380.6318,380.0331,380.6219,4304.0
2025-05-07 11:40:00,381.54,382.22,381.43,382.07,2557.0,380.7316,381.4102,380.6219,381.2605,2557.0
2025-05-07 11:45:00,382.0,382.13,381.71,381.86,4174.0,381.1907,381.3204,380.9013,381.051,4174.0
2025-05-07 11:50:00,381.49,381.61,381.14,381.14,1932.0,380.6817,380.8015,380.3325,380.3325,1932.0
2025-05-07 11:55:00,381.31,381.77,381.31,381.45,1955.0,380.5021,380.9611,380.5021,380.6418,1955.0
2025-05-07 12:00:00,381.69,381.9,381.62,381.68,1649.0,380.8813,381.0909,380.8115,380.8713,1649.0
2025-05-07 12:05:00,381.97,382.22,381.81,382.0,2922.0,381.1607,381.4102,381.0011,381.1907,2922.0
2025-05-07 12:10:00,382.26,382.26,381.91,381.99,1227.0,381.4501,381.4501,381.1008,381.1807,1227.0
2025-05-07 12:15:00,381.73,382.64,381.73,382.63,3190.0,380.9212,381.8293,380.9212,381.8193,3190.0
2025-05-07 12:20:00,382.41,382.41,381.72,381.72,1423.0,381.5998,381.5998,380.9113,380.9113,1423.0
2025-05-07 12:25:00,381.83,381.99,381.61,381.77,1623.0,381.021,381.1807,380.8015,380.9611,1623.0
2025-05-07 12:30:00,381.65,382.1,381.64,381.84,2573.0,380.8414,381.2904,380.8314,381.031,2573.0
2025-05-07 12:35:00,381.99,382.6,381.98,382.6,4057.0,381.1807,381.7894,381.1707,381.7894,4057.0
2025-05-07 12:40:00,382.45,382.73,382.23,382.54,2315.0,381.6397,381.9191,381.4202,381.7295,2315.0
2025-05-07 12:45:00,382.41,382.79,382.33,382.45,3080.0,381.5998,381.979,381.52,381.6397,3080.0
2025-05-07 12:50:00,382.83,383.03,382.58,383.02,1526.0,382.0189,382.2185,381.7694,382.2085,1526.0
2025-05-07 12:55:00,383.04,383.43,383.03,383.19,10982.0,382.2285,382.6176,382.2185,382.3781,10982.0
2025-05-07 13:00:00,383.13,383.6,382.99,383.59,2448.0,382.3183,382.7873,382.1786,382.7773,2448.0
2025-05-07 13:05:00,383.62,383.62,383.46,383.46,309.0,382.8072,382.8072,382.6476,382.6476,309.0
2025-05-07 13:10:00,383.51,383.97,383.51,383.97,1736.0,382.6975,383.1565,382.6975,383.1565,1736.0
2025-05-07 13:15:00,384.0,384.24,383.75,383.83,5678.0,383.1864,383.4259,382.9369,383.0168,5678.0
2025-05-07 13:20:00,383.8,384.33,383.7,384.16,2585.0,382.9868,383.5157,382.8871,383.3461,2585.0
2025-05-07 13:25:00,384.46,384.47,383.88,383.88,1964.0,383.6454,383.6554,383.0667,383.0667,1964.0
2025-05-07 13:30:00,383.97,384.4,383.81,383.81,2159.0,383.1565,383.5856,382.9968,382.9968,2159.0
2025-05-07 13:35:00,383.71,383.9,383.51,383.6,2900.0,382.897,383.0866,382.6975,382.7873,2900.0
2025-05-07 13:40:00,383.62,383.99,383.6,383.97,2061.0,382.8072,383.1764,382.7873,383.1565,2061.0
2025-05-07 13:45:00,383.97,384.16,383.97,384.05,1006.0,383.1565,383.3461,383.1565,383.2363,1006.0
2025-05-07 13:50:00,384.1,384.32,383.15,383.33,2981.0,383.2862,383.5057,382.3382,382.5178,2981.0
2025-05-07 13:55:00,383.2,383.44,382.95,383.0,3118.0,382.3881,382.6276,382.1386,382.1885,3118.0
2025-05-07 14:00:00,383.0,383.71,382.75,383.33,6458.0,382.1885,382.897,381.9391,382.5178,6458.0
2025-05-07 14:05:00,383.0,383.0,381.38,381.88,4732.0,382.1885,382.1885,380.572,381.0709,4732.0
2025-05-07 14:10:00,381.99,382.21,381.45,381.8,2566.0,381.1807,381.4002,380.6418,380.9911,2566.0
2025-05-07 14:15:00,382.02,382.26,381.8,382.03,2321.0,381.2106,381.4501,380.9911,381.2206,2321.0
2025-05-07 14:20:00,382.15,382.58,382.1,382.4,2039.0,381.3403,381.7694,381.2904,381.5898,2039.0
2025-05-07 14:25:00,381.94,382.57,381.94,382.57,1146.0,381.1308,381.7594,381.1308,381.7594,1146.0
2025-05-07 14:30:00,382.13,383.08,382.1,382.93,4730.0,381.3204,382.2684,381.2904,382.1187,4730.0
2025-05-07 14:35:00,382.8,383.37,382.36,383.33,2621.0,381.989,382.5578,381.5499,382.5178,2621.0
2025-05-07 14:40:00,383.04,383.68,383.04,383.41,2410.0,382.2285,382.8671,382.2285,382.5977,2410.0
2025-05-07 14:45:00,383.41,383.41,381.84,381.84,2401.0,382.5977,382.5977,381.031,381.031,2401.0
2025-05-07 14:50:00,382.06,382.36,381.51,381.89,4033.0,381.2505,381.5499,380.7017,381.0809,4033.0
2025-05-07 14:55:00,382.31,383.79,382.31,383.72,13755.0,381.5,382.9769,381.5,382.907,13755.0
2025-05-07 15:00:00,383.8,384.52,382.84,383.52,10190.0,382.9868,383.7053,382.0289,382.7074,10190.0
2025-05-07 15:05:00,383.18,384.19,383.09,383.31,4620.0,382.3682,383.376,382.2783,382.4979,4620.0
2025-05-07 15:10:00,383.21,383.36,382.77,383.09,4730.0,382.3981,382.5478,381.959,382.2783,4730.0
2025-05-07 15:15:00,383.04,383.59,382.84,383.58,3176.0,382.2285,382.7773,382.0289,382.7673,3176.0
2025-05-07 15:20:00,383.59,383.59,382.86,383.13,2548.0,382.7773,382.7773,382.0488,382.3183,2548.0
2025-05-07 15:25:00,382.83,383.0,381.73,381.81,4536.0,382.0189,382.1885,380.9212,381.0011,4536.0
2025-05-07 15:30:00,381.79,382.15,381.31,381.31,5306.0,380.9811,381.3403,380.5021,380.5021,5306.0
2025-05-07 15:35:00,381.33,382.58,381.32,382.48,7995.0,380.5221,381.7694,380.5121,381.6696,7995.0
2025-05-07 15:40:00,382.66,384.58,382.38,383.22,13886.0,381.8493,383.7652,381.5699,382.4081,13886.0
2025-05-07 15:45:00,383.5,383.5,382.35,382.96,15008.0,382.6875,382.6875,381.5399,382.1486,15008.0
2025-05-07 15:50:00,382.59,383.52,382.08,383.31,16923.0,381.7794,382.7074,381.2705,382.4979,16923.0
2025-05-07 15:55:00,383.1,384.26,382.91,384.05,72526.0,382.2883,383.4459,382.0987,383.2363,72526.0
2025-05-08 09:30:00,383.96,385.0,383.0,383.94,15826.0,383.1465,384.1843,382.1885,383.1265,15826.0
2025-05-08 09:35:00,384.86,385.88,384.86,385.63,4544.0,384.0446,385.0624,384.0446,384.813,4544.0
2025-05-08 09:40:00,385.74,386.19,384.88,385.53,4037.0,384.9227,385.3718,384.0646,384.7132,4037.0
2025-05-08 09:45:00,385.53,385.79,385.03,385.03,898.0,384.7132,384.9726,384.2142,384.2142,898.0
2025-05-08 09:50:00,385.06,385.53,384.78,385.03,1098.0,384.2442,384.7132,383.9648,384.2142,1098.0
2025-05-08 09:55:00,384.93,385.21,384.93,385.16,1975.0,384.1144,384.3939,384.1144,384.344,1975.0
2025-05-08 10:00:00,384.52,384.8,384.28,384.28,2854.0,383.7053,383.9847,383.4658,383.4658,2854.0
2025-05-08 10:05:00,384.22,384.4,383.71,384.4,2757.0,383.406,383.5856,382.897,383.5856,2757.0
2025-05-08 10:10:00,384.19,384.65,384.17,384.65,861.0,383.376,383.835,383.3561,383.835,861.0
2025-05-08 10:15:00,384.56,385.64,384.36,385.64,2606.0,383.7452,384.8229,383.5457,384.8229,2606.0
2025-05-08 10:20:00,385.99,386.41,385.72,386.09,5365.0,385.1722,385.5913,384.9028,385.272,5365.0
2025-05-08 10:25:00,385.94,387.22,385.94,386.5,9251.0,385.1223,386.3996,385.1223,385.6811,9251.0
2025-05-08 10:30:00,386.89,386.92,386.24,386.92,2393.0,386.0703,386.1002,385.4217,386.1002,2393.0
2025-05-08 10:35:00,386.65,386.65,386.14,386.47,1588.0,385.8308,385.8308,385.3219,385.6512,1588.0
2025-05-08 10:40:00,386.56,386.6,386.54,386.54,918.0,385.741,385.7809,385.721,385.721,918.0
2025-05-08 10:45:00,386.49,386.49,385.92,386.07,329.0,385.6711,385.6711,385.1024,385.252,329.0
2025-05-08 10:50:00,385.97,385.97,384.47,385.34,2925.0,385.1522,385.1522,383.6554,384.5236,2925.0
2025-05-08 10:55:00,385.37,385.38,384.91,385.07,4150.0,384.5535,384.5635,384.0945,384.2542,4150.0
2025-05-08 11:00:00,384.83,385.21,384.8,384.85,3700.0,384.0147,384.3939,383.9847,384.0346,3700.0
2025-05-08 11:05:00,384.86,385.9,384.85,385.9,4312.0,384.0446,385.0824,384.0346,385.0824,4312.0
2025-05-08 11:10:00,386.09,386.33,385.57,386.33,2225.0,385.272,385.5115,384.7531,385.5115,2225.0
2025-05-08 11:15:00,386.34,386.34,385.84,385.85,2320.0,385.5215,385.5215,385.0225,385.0325,2320.0
2025-05-08 11:20:00,385.97,386.28,385.71,386.25,6420.0,385.1522,385.4616,384.8928,385.4317,6420.0
2025-05-08 11:25:00,386.22,386.66,386.03,386.27,11701.0,385.4017,385.8408,385.2121,385.4516,11701.0
2025-05-08 11:30:00,385.97,386.29,385.55,386.06,4191.0,385.1522,385.4716,384.7331,385.2421,4191.0
2025-05-08 11:35:00,386.14,386.55,386.09,386.47,5174.0,385.3219,385.731,385.272,385.6512,5174.0
2025-05-08 11:40:00,386.71,387.99,386.66,387.87,3058.0,385.8907,387.168,385.8408,387.0482,3058.0
2025-05-08 11:45:00,388.16,388.32,387.68,387.68,2906.0,387.3376,387.4973,386.8586,386.8586,2906.0
2025-05-08 11:50:00,387.96,388.06,387.14,387.88,2308.0,387.138,387.2378,386.3198,387.0582,2308.0
2025-05-08 11:55:00,388.08,388.08,387.01,387.01,5237.0,387.2578,387.2578,386.19,386.19,5237.0
2025-05-08 12:00:00,387.14,387.54,387.14,387.44,1005.0,386.3198,386.7189,386.3198,386.6191,1005.0
2025-05-08 12:05:00,387.43,387.58,387.42,387.44,900.0,386.6092,386.7588,386.5992,386.6191,900.0
2025-05-08 12:10:00,387.5,387.5,387.0,387.35,1202.0,386.679,386.679,386.1801,386.5293,1202.0
2025-05-08 12:15:00,387.27,387.61,387.21,387.21,4270.0,386.4495,386.7888,386.3896,386.3896,4270.0
2025-05-08 12:20:00,387.28,387.41,386.91,387.16,1944.0,386.4595,386.5892,386.0903,386.3397,1944.0
2025-05-08 12:25:00,387.34,387.56,387.29,387.36,1505.0,386.5193,386.7389,386.4694,386.5393,1505.0
2025-05-08 12:30:00,387.36,387.38,387.36,387.38,213.0,386.5393,386.5593,386.5393,386.5593,213.0
2025-05-08 12:35:00,387.26,387.5,387.22,387.49,1601.0,386.4395,386.679,386.3996,386.669,1601.0
2025-05-08 12:40:00,387.4,387.4,386.88,387.18,1585.0,386.5792,386.5792,386.0603,386.3597,1585.0
2025-05-08 12:45:00,386.95,387.46,386.95,387.25,2960.0,386.1302,386.6391,386.1302,386.4295,2960.0
2025-05-08 12:50:00,387.25,387.77,387.25,387.36,8657.0,386.4295,386.9484,386.4295,386.5393,8657.0
2025-05-08 12:55:00,387.35,387.61,387.21,387.24,1652.0,386.5293,386.7888,386.3896,386.4196,1652.0
2025-05-08 13:00:00,387.24,387.5,387.23,387.32,3922.0,386.4196,386.679,386.4096,386.4994,3922.0
2025-05-08 13:05:00,387.26,387.26,386.81,386.81,1535.0,386.4395,386.4395,385.9905,385.9905,1535.0
2025-05-08 13:10:00,386.63,387.12,386.63,387.11,1925.0,385.8108,386.2998,385.8108,386.2898,1925.0
2025-05-08 13:15:00,387.06,387.07,386.82,386.82,1194.0,386.2399,386.2499,386.0004,386.0004,1194.0
2025-05-08 13:20:00,386.63,386.63,386.04,386.4,11904.0,385.8108,385.8108,385.2221,385.5813,11904.0
2025-05-08 13:25:00,386.4,386.65,386.06,386.2,8364.0,385.5813,385.8308,385.2421,385.3818,8364.0
2025-05-08 13:30:00,386.43,386.64,386.25,386.33,2199.0,385.6113,385.8208,385.4317,385.5115,2199.0
2025-05-08 13:35:00,386.5,386.51,386.48,386.48,594.0,385.6811,385.6911,385.6612,385.6612,594.0
2025-05-08 13:40:00,386.37,386.37,386.06,386.3,700.0,385.5514,385.5514,385.2421,385.4815,700.0
2025-05-08 13:45:00,386.3,386.31,385.75,386.31,3587.0,385.4815,385.4915,384.9327,385.4915,3587.0
2025-05-08 13:50:00,386.47,386.5,386.43,386.43,800.0,385.6512,385.6811,385.6113,385.6113,800.0
2025-05-08 13:55:00,386.33,386.33,385.73,385.74,1198.0,385.5115,385.5115,384.9128,384.9227,1198.0
2025-05-08 14:00:00,385.79,385.94,385.16,385.53,1375.0,384.9726,385.1223,384.344,384.7132,1375.0
2025-05-08 14:05:00,385.7,385.95,385.52,385.83,1007.0,384.8828,385.1323,384.7032,385.0125,1007.0
2025-05-08 14:10:00,385.92,386.22,385.91,386.21,979.0,385.1024,385.4017,385.0924,385.3917,979.0
2025-05-08 14:15:00,386.2,386.34,385.76,386.09,5414.0,385.3818,385.5215,384.9427,385.272,5414.0
2025-05-08 14:20:00,386.09,386.09,385.4,385.41,2713.0,385.272,385.272,384.5835,384.5934,2713.0
2025-05-08 14:25:00,385.48,385.73,385.47,385.66,1702.0,384.6633,384.9128,384.6533,384.8429,1702.0
2025-05-08 14:30:00,385.75,386.44,385.75,386.41,3667.0,384.9327,385.6213,384.9327,385.5913,3667.0
2025-05-08 14:35:00,386.41,386.41,386.24,386.24,300.0,385.5913,385.5913,385.4217,385.4217,300.0
2025-05-08 14:40:00,386.41,386.44,386.09,386.44,1746.0,385.5913,385.6213,385.272,385.6213,1746.0
2025-05-08 14:45:00,386.38,386.56,386.2,386.43,2659.0,385.5614,385.741,385.3818,385.6113,2659.0
2025-05-08 14:50:00,386.3,386.34,386.09,386.25,1900.0,385.4815,385.5215,385.272,385.4317,1900.0
2025-05-08 14:55:00,386.24,386.25,386.01,386.03,1694.0,385.4217,385.4317,385.1922,385.2121,1694.0
2025-05-08 15:00:00,386.04,386.04,385.32,385.76,2415.0,385.2221,385.2221,384.5036,384.9427,2415.0
2025-05-08 15:05:00,385.76,385.76,385.2,385.42,2249.0,384.9427,384.9427,384.3839,384.6034,2249.0
2025-05-08 15:10:00,385.4,385.52,385.35,385.35,1813.0,384.5835,384.7032,384.5336,384.5336,1813.0
2025-05-08 15:15:00,385.38,385.51,385.05,385.1,2694.0,384.5635,384.6932,384.2342,384.2841,2694.0
2025-05-08 15:20:00,385.47,385.77,385.35,385.6,1479.0,384.6533,384.9527,384.5336,384.783,1479.0
2025-05-08 15:25:00,385.43,385.57,385.21,385.48,1223.0,384.6134,384.7531,384.3939,384.6633,1223.0
2025-05-08 15:30:00,385.38,385.5,384.94,385.28,5196.0,384.5635,384.6832,384.1244,384.4637,5196.0
2025-05-08 15:35:00,385.09,385.2,384.79,384.79,5853.0,384.2741,384.3839,383.9747,383.9747,5853.0
2025-05-08 15:40:00,384.86,385.0,384.54,384.54,2400.0,384.0446,384.1843,383.7253,383.7253,2400.0
2025-05-08 15:45:00,384.46,384.57,383.92,384.38,9616.0,383.6454,383.7552,383.1066,383.5656,9616.0
2025-05-08 15:50:00,384.23,384.23,382.81,382.81,22060.0,383.4159,383.4159,381.9989,381.9989,22060.0
2025-05-08 15:55:00,382.62,382.81,382.36,382.65,48929.0,381.8093,381.9989,381.5499,381.8393,48929.0
2025-05-09 09:30:00,382.2,383.5,380.28,382.86,17576.0,381.3902,382.6875,379.4743,382.0488,17576.0
2025-05-09 09:35:00,382.98,382.98,382.42,382.84,2420.0,382.1686,382.1686,381.6098,382.0289,2420.0
2025-05-09 09:40:00,382.94,383.42,382.93,383.41,2608.0,382.1287,382.6076,382.1187,382.5977,2608.0
2025-05-09 09:45:00,383.55,384.02,383.44,383.63,1696.0,382.7374,383.2064,382.6276,382.8172,1696.0
2025-05-09 09:50:00,383.46,384.28,382.98,384.28,4368.0,382.6476,383.4658,382.1686,383.4658,4368.0
2025-05-09 09:55:00,384.36,384.55,383.61,384.08,7541.0,383.5457,383.7353,382.7972,383.2663,7541.0
2025-05-09 10:00:00,384.08,384.54,383.63,383.63,1983.0,383.2663,383.7253,382.8172,382.8172,1983.0
2025-05-09 10:05:00,384.09,384.21,383.92,384.1,1314.0,383.2762,383.396,383.1066,383.2862,1314.0
2025-05-09 10:10:00,384.1,384.44,383.86,384.24,3867.0,383.2862,383.6255,383.0467,383.4259,3867.0
2025-05-09 10:15:00,384.04,384.12,383.12,383.12,1300.0,383.2263,383.3062,382.3083,382.3083,1300.0
2025-05-09 10:20:00,383.12,383.16,383.01,383.05,835.0,382.3083,382.3482,382.1985,382.2384,835.0
2025-05-09 10:25:00,382.85,383.11,382.23,382.73,7786.0,382.0389,382.2983,381.4202,381.9191,7786.0
2025-05-09 10:30:00,382.98,383.41,382.72,382.73,4612.0,382.1686,382.5977,381.9091,381.9191,4612.0
2025-05-09 10:35:00,382.37,382.37,381.63,381.92,852.0,381.5599,381.5599,380.8214,381.1108,852.0
2025-05-09 10:40:00,381.68,382.68,381.68,382.68,4910.0,380.8713,381.8692,380.8713,381.8692,4910.0
2025-05-09 10:45:00,382.82,383.01,382.51,382.99,1891.0,382.0089,382.1985,381.6996,382.1786,1891.0
2025-05-09 10:50:00,383.05,383.16,382.45,382.45,1637.0,382.2384,382.3482,381.6397,381.6397,1637.0
2025-05-09 10:55:00,382.36,382.76,382.36,382.51,1453.0,381.5499,381.949,381.5499,381.6996,1453.0
2025-05-09 11:00:00,382.78,382.78,382.61,382.62,1100.0,381.969,381.969,381.7994,381.8093,1100.0
2025-05-09 11:05:00,382.62,382.96,382.41,382.96,1162.0,381.8093,382.1486,381.5998,382.1486,1162.0
2025-05-09 11:10:00,382.77,382.79,382.27,382.29,1600.0,381.959,381.979,381.4601,381.48,1600.0
2025-05-09 11:15:00,382.25,382.49,382.11,382.14,4133.0,381.4401,381.6796,381.3004,381.3304,4133.0
2025-05-09 11:20:00,382.05,382.05,381.94,381.94,1000.0,381.2406,381.2406,381.1308,381.1308,1000.0
2025-05-09 11:25:00,381.94,382.01,381.59,381.71,19654.0,381.1308,381.2006,380.7815,380.9013,19654.0
2025-05-09 11:30:00,381.67,382.01,381.66,381.79,10183.0,380.8614,381.2006,380.8514,380.9811,10183.0
2025-05-09 11:35:00,381.79,382.67,381.78,382.25,4943.0,380.9811,381.8592,380.9711,381.4401,4943.0
2025-05-09 11:40:00,382.32,382.6,382.09,382.1,1328.0,381.51,381.7894,381.2805,381.2904,1328.0
2025-05-09 11:45:00,382.56,382.87,382.5,382.87,1361.0,381.7495,382.0588,381.6896,382.0588,1361.0
2025-05-09 11:50:00,382.86,383.18,382.86,383.09,2267.0,382.0488,382.3682,382.0488,382.2783,2267.0
2025-05-09 11:55:00,383.23,383.32,383.02,383.03,1385.0,382.4181,382.5079,382.2085,382.2185,1385.0
2025-05-09 12:00:00,383.21,383.22,382.15,382.15,4106.0,382.3981,382.4081,381.3403,381.3403,4106.0
2025-05-09 12:05:00,382.3,382.34,382.14,382.14,1210.0,381.49,381.5299,381.3304,381.3304,1210.0
2025-05-09 12:10:00,382.11,382.11,381.74,382.03,1393.0,381.3004,381.3004,380.9312,381.2206,1393.0
2025-05-09 12:15:00,382.34,382.59,382.18,382.59,746.0,381.5299,381.7794,381.3703,381.7794,746.0
2025-05-09 12:20:00,382.54,382.86,382.32,382.32,917.0,381.7295,382.0488,381.51,381.51,917.0
2025-05-09 12:25:00,382.52,382.53,382.23,382.37,1635.0,381.7096,381.7195,381.4202,381.5599,1635.0
2025-05-09 12:30:00,382.43,382.44,382.08,382.08,955.0,381.6197,381.6297,381.2705,381.2705,955.0
2025-05-09 12:35:00,382.56,382.56,382.54,382.55,200.0,381.7495,381.7495,381.7295,381.7395,200.0
2025-05-09 12:40:00,382.5,382.72,382.33,382.4,2776.0,381.6896,381.9091,381.52,381.5898,2776.0
2025-05-09 12:45:00,382.24,382.6,382.22,382.23,1295.0,381.4301,381.7894,381.4102,381.4202,1295.0
2025-05-09 12:50:00,382.16,382.36,382.15,382.36,304.0,381.3503,381.5499,381.3403,381.5499,304.0
2025-05-09 12:55:00,382.35,382.35,382.34,382.35,166.0,381.5399,381.5399,381.5299,381.5399,166.0
2025-05-09 13:00:00,382.14,382.24,382.06,382.06,854.0,381.3304,381.4301,381.2505,381.2505,854.0
2025-05-09 13:05:00,382.06,382.25,381.86,382.25,2469.0,381.2505,381.4401,381.051,381.4401,2469.0
2025-05-09 13:10:00,382.33,382.41,382.05,382.11,1067.0,381.52,381.5998,381.2406,381.3004,1067.0
2025-05-09 13:15:00,381.95,382.44,381.94,382.44,1534.0,381.1408,381.6297,381.1308,381.6297,1534.0
2025-05-09 13:20:00,382.5,382.51,381.57,382.06,3505.0,381.6896,381.6996,380.7616,381.2505,3505.0
2025-05-09 13:25:00,381.69,381.69,381.58,381.58,200.0,380.8813,380.8813,380.7715,380.7715,200.0
2025-05-09 13:30:00,381.72,381.72,381.43,381.48,1077.0,380.9113,380.9113,380.6219,380.6718,1077.0
2025-05-09 13:35:00,381.72,381.88,381.5,381.5,1461.0,380.9113,381.0709,380.6917,380.6917,1461.0
2025-05-09 13:40:00,381.87,382.2,381.68,382.2,1069.0,381.0609,381.3902,380.8713,381.3902,1069.0
2025-05-09 13:45:00,382.25,382.26,382.21,382.22,3138.0,381.4401,381.4501,381.4002,381.4102,3138.0
2025-05-09 13:50:00,382.19,382.38,381.87,382.18,1924.0,381.3803,381.5699,381.0609,381.3703,1924.0
2025-05-09 13:55:00,382.02,382.61,382.01,382.57,5234.0,381.2106,381.7994,381.2006,381.7594,5234.0
2025-05-09 14:00:00,382.42,382.42,382.09,382.1,1183.0,381.6098,381.6098,381.2805,381.2904,1183.0
2025-05-09 14:05:00,382.21,382.21,381.94,381.94,700.0,381.4002,381.4002,381.1308,381.1308,700.0
2025-05-09 14:10:00,381.94,381.94,381.72,381.94,857.0,381.1308,381.1308,380.9113,381.1308,857.0
2025-05-09 14:15:00,381.83,381.83,381.34,381.53,1196.0,381.021,381.021,380.5321,380.7217,1196.0
2025-05-09 14:20:00,381.69,381.69,381.42,381.45,710.0,380.8813,380.8813,380.6119,380.6418,710.0
2025-05-09 14:25:00,381.56,381.56,381.13,381.28,1230.0,380.7516,380.7516,380.3225,380.4722,1230.0
2025-05-09 14:30:00,381.24,381.76,381.23,381.6,551.0,380.4323,380.9512,380.4223,380.7915,551.0
2025-05-09 14:35:00,381.64,381.66,381.53,381.58,1719.0,380.8314,380.8514,380.7217,380.7715,1719.0
2025-05-09 14:40:00,381.7,381.88,381.56,381.88,2566.0,380.8913,381.0709,380.7516,381.0709,2566.0
2025-05-09 14:45:00,381.91,382.02,381.79,381.79,867.0,381.1008,381.2106,380.9811,380.9811,867.0
2025-05-09 14:50:00,381.98,382.0,381.67,381.77,1098.0,381.1707,381.1907,380.8614,380.9611,1098.0
2025-05-09 14:55:00,381.9,381.91,381.8,381.91,728.0,381.0909,381.1008,380.9911,381.1008,728.0
2025-05-09 15:00:00,381.83,382.09,381.82,382.06,1390.0,381.021,381.2805,381.011,381.2505,1390.0
2025-05-09 15:05:00,381.93,382.28,381.92,382.21,1051.0,381.1208,381.4701,381.1108,381.4002,1051.0
2025-05-09 15:10:00,382.22,382.22,381.62,381.62,3127.0,381.4102,381.4102,380.8115,380.8115,3127.0
2025-05-09 15:15:00,381.58,381.65,381.34,381.34,3460.0,380.7715,380.8414,380.5321,380.5321,3460.0
2025-05-09 15:20:00,381.31,381.31,381.05,381.28,833.0,380.5021,380.5021,380.2427,380.4722,833.0
2025-05-09 15:25:00,381.33,381.33,380.78,381.1,3940.0,380.5221,380.5221,379.9732,380.2926,3940.0
2025-05-09 15:30:00,380.75,381.01,380.41,380.86,3000.0,379.9433,380.2028,379.604,380.0531,3000.0
2025-05-09 15:35:00,381.04,381.13,380.67,380.75,5496.0,380.2327,380.3225,379.8635,379.9433,5496.0
2025-05-09 15:40:00,380.92,380.94,380.71,380.73,1655.0,380.1129,380.1329,379.9034,379.9233,1655.0
2025-05-09 15:45:00,381.17,381.5,380.96,381.25,6745.0,380.3624,380.6917,380.1529,380.4422,6745.0
2025-05-09 15:50:00,381.28,381.75,381.12,381.5,17676.0,380.4722,380.9412,380.3125,380.6917,17676.0
2025-05-09 15:55:00,381.31,381.31,380.75,380.95,34403.0,380.5021,380.5021,379.9433,380.1429,34403.0
2025-05-12 09:30:00,389.07,389.07,389.07,389.07,300.0,388.2457,388.2457,388.2457,388.2457,300.0
2025-05-12 09:35:00,388.69,390.0,386.5,388.81,27893.0,387.8665,389.1737,385.6811,387.9862,27893.0
2025-05-12 09:40:00,388.69,388.97,387.66,388.69,4339.0,387.8665,388.1459,386.8387,387.8665,4339.0
2025-05-12 09:45:00,388.69,389.7,387.2,387.9,6990.0,387.8665,388.8743,386.3796,387.0782,6990.0
2025-05-12 09:50:00,388.51,389.34,387.91,389.34,5063.0,387.6869,388.5151,387.0881,388.5151,5063.0
2025-05-12 09:55:00,388.91,389.22,388.29,389.0,4050.0,388.086,388.3954,387.4673,388.1758,4050.0
2025-05-12 10:00:00,389.31,390.36,389.11,390.36,5767.0,388.4852,389.5329,388.2856,389.5329,5767.0
2025-05-12 10:05:00,390.08,390.87,389.96,390.44,41165.0,389.2535,390.0419,389.1338,389.6128,41165.0
2025-05-12 10:10:00,390.63,392.34,390.63,392.34,2906.0,389.8024,391.5088,389.8024,391.5088,2906.0
2025-05-12 10:15:00,392.16,392.42,391.59,392.32,3907.0,391.3291,391.5886,390.7603,391.4888,3907.0
2025-05-12 10:20:00,392.4,392.4,390.72,391.36,4526.0,391.5686,391.5686,389.8922,390.5308,4526.0
2025-05-12 10:25:00,391.3,391.3,390.15,390.18,6822.0,390.471,390.471,389.3234,389.3533,6822.0
2025-05-12 10:30:00,389.79,389.86,388.41,389.47,9899.0,388.9642,389.034,387.5871,388.6448,9899.0
2025-05-12 10:35:00,389.48,389.61,389.07,389.11,3446.0,388.6548,388.7845,388.2457,388.2856,3446.0
2025-05-12 10:40:00,388.99,390.26,388.98,390.26,6132.0,388.1658,389.4332,388.1559,389.4332,6132.0
2025-05-12 10:45:00,390.25,390.61,390.11,390.51,1957.0,389.4232,389.7824,389.2835,389.6826,1957.0
2025-05-12 10:50:00,390.66,391.0,390.4,390.71,1517.0,389.8323,390.1716,389.5729,389.8822,1517.0
2025-05-12 10:55:00,390.41,390.68,389.61,389.63,5027.0,389.5828,389.8523,388.7845,388.8045,5027.0
2025-05-12 11:00:00,389.7,389.98,388.82,389.38,1674.0,388.8743,389.1538,387.9962,388.555,1674.0
2025-05-12 11:05:00,389.12,389.55,388.75,389.31,2272.0,388.2956,388.7247,387.9264,388.4852,2272.0
2025-05-12 11:10:00,388.69,389.97,388.69,389.71,4539.0,387.8665,389.1438,387.8665,388.8843,4539.0
2025-05-12 11:15:00,389.85,390.03,389.72,389.8,858.0,389.024,389.2036,388.8943,388.9741,858.0
2025-05-12 11:20:00,389.77,389.77,388.81,388.97,1638.0,388.9442,388.9442,387.9862,388.1459,1638.0
2025-05-12 11:25:00,389.32,389.75,389.03,389.6,4599.0,388.4951,388.9242,388.2058,388.7746,4599.0
2025-05-12 11:30:00,389.68,389.75,389.26,389.26,7352.0,388.8544,388.9242,388.4353,388.4353,7352.0
2025-05-12 11:35:00,389.27,389.47,388.25,388.35,4473.0,388.4453,388.6448,387.4274,387.5272,4473.0
2025-05-12 11:40:00,388.35,388.35,387.71,387.71,7580.0,387.5272,387.5272,386.8886,386.8886,7580.0
2025-05-12 11:45:00,387.75,387.8,387.31,387.31,1244.0,386.9285,386.9784,386.4894,386.4894,1244.0
2025-05-12 11:50:00,387.53,387.83,387.27,387.75,2608.0,386.7089,387.0083,386.4495,386.9285,2608.0
2025-05-12 11:55:00,387.75,387.76,387.55,387.56,409.0,386.9285,386.9385,386.7289,386.7389,409.0
2025-05-12 12:00:00,387.13,387.57,387.13,387.57,1917.0,386.3098,386.7489,386.3098,386.7489,1917.0
2025-05-12 12:05:00,387.63,387.75,387.57,387.74,5569.0,386.8087,386.9285,386.7489,386.9185,5569.0
2025-05-12 12:10:00,387.74,387.91,387.6,387.6,7845.0,386.9185,387.0881,386.7788,386.7788,7845.0
2025-05-12 12:15:00,387.52,387.81,387.51,387.52,6797.0,386.699,386.9883,386.689,386.699,6797.0
2025-05-12 12:20:00,387.52,387.94,387.36,387.94,8741.0,386.699,387.1181,386.5393,387.1181,8741.0
2025-05-12 12:25:00,388.17,388.2,387.86,387.87,1240.0,387.3476,387.3775,387.0382,387.0482,1240.0
2025-05-12 12:30:00,388.0,388.3,387.93,388.3,4911.0,387.1779,387.4773,387.1081,387.4773,4911.0
2025-05-12 12:35:00,388.31,388.45,388.18,388.19,2213.0,387.4873,387.627,387.3576,387.3675,2213.0
2025-05-12 12:40:00,388.18,388.59,388.18,388.57,2611.0,387.3576,387.7667,387.3576,387.7467,2611.0
2025-05-12 12:45:00,388.52,389.24,388.51,388.9,9263.0,387.6968,388.4153,387.6869,388.076,9263.0
2025-05-12 12:50:00,388.91,389.25,388.79,388.99,4694.0,388.086,388.4253,387.9663,388.1658,4694.0
2025-05-12 12:55:00,388.86,389.19,388.85,389.16,1910.0,388.0361,388.3654,388.0261,388.3355,1910.0
2025-05-12 13:00:00,389.37,389.6,389.29,389.54,1427.0,388.545,388.7746,388.4652,388.7147,1427.0
2025-05-12 13:05:00,389.55,390.39,389.26,390.17,1289.0,388.7247,389.5629,388.4353,389.3433,1289.0
2025-05-12 13:10:00,390.15,390.34,389.86,390.14,1465.0,389.3234,389.513,389.034,389.3134,1465.0
2025-05-12 13:15:00,390.12,390.12,389.64,389.75,2214.0,389.2935,389.2935,388.8145,388.9242,2214.0
2025-05-12 13:20:00,389.62,389.91,389.3,389.65,3421.0,388.7945,389.0839,388.4752,388.8244,3421.0
2025-05-12 13:25:00,389.59,389.71,389.09,389.51,5719.0,388.7646,388.8843,388.2656,388.6847,5719.0
2025-05-12 13:30:00,389.7,389.7,389.23,389.24,1670.0,388.8743,388.8743,388.4053,388.4153,1670.0
2025-05-12 13:35:00,389.39,389.5,388.82,389.08,8997.0,388.565,388.6748,387.9962,388.2557,8997.0
2025-05-12 13:40:00,389.12,389.12,388.79,388.82,6562.0,388.2956,388.2956,387.9663,387.9962,6562.0
2025-05-12 13:45:00,389.0,389.12,388.95,388.95,2848.0,388.1758,388.2956,388.1259,388.1259,2848.0
2025-05-12 13:50:00,389.09,389.12,388.92,388.97,1873.0,388.2656,388.2956,388.096,388.1459,1873.0
2025-05-12 13:55:00,388.86,388.96,388.64,388.79,2544.0,388.0361,388.1359,387.8166,387.9663,2544.0
2025-05-12 14:00:00,388.81,389.05,388.54,388.54,4093.0,387.9862,388.2257,387.7168,387.7168,4093.0
2025-05-12 14:05:00,388.92,389.11,388.92,388.95,1907.0,388.096,388.2856,388.096,388.1259,1907.0
2025-05-12 14:10:00,388.95,388.95,388.69,388.69,976.0,388.1259,388.1259,387.8665,387.8665,976.0
2025-05-12 14:15:00,388.8,389.14,388.8,389.14,1061.0,387.9763,388.3155,387.9763,388.3155,1061.0
2025-05-12 14:20:00,389.17,389.23,388.97,389.11,1200.0,388.3455,388.4053,388.1459,388.2856,1200.0
2025-05-12 14:25:00,389.11,389.28,388.59,388.85,3932.0,388.2856,388.4552,387.7667,388.0261,3932.0
2025-05-12 14:30:00,388.85,388.85,387.91,388.01,8671.0,388.0261,388.0261,387.0881,387.1879,8671.0
2025-05-12 14:35:00,388.0,388.91,387.88,388.68,14535.0,387.1779,388.086,387.0582,387.8565,14535.0
2025-05-12 14:40:00,388.68,388.81,388.49,388.5,4125.0,387.8565,387.9862,387.6669,387.6769,4125.0
2025-05-12 14:45:00,388.28,388.59,388.23,388.29,1941.0,387.4574,387.7667,387.4075,387.4673,1941.0
2025-05-12 14:50:00,388.16,388.28,387.74,387.81,4929.0,387.3376,387.4574,386.9185,386.9883,4929.0
2025-05-12 14:55:00,387.82,388.22,387.8,388.02,4273.0,386.9983,387.3975,386.9784,387.1979,4273.0
2025-05-12 15:00:00,387.98,388.6,387.72,388.4,4045.0,387.158,387.7767,386.8985,387.5771,4045.0
2025-05-12 15:05:00,388.39,388.6,388.25,388.38,4871.0,387.5671,387.7767,387.4274,387.5571,4871.0
2025-05-12 15:10:00,388.38,388.59,388.14,388.31,6838.0,387.5571,387.7667,387.3176,387.4873,6838.0
2025-05-12 15:15:00,388.19,388.75,388.19,388.65,3721.0,387.3675,387.9264,387.3675,387.8266,3721.0
2025-05-12 15:20:00,388.64,388.82,388.45,388.62,4393.0,387.8166,387.9962,387.627,387.7966,4393.0
2025-05-12 15:25:00,388.59,388.59,388.25,388.28,3815.0,387.7667,387.7667,387.4274,387.4574,3815.0
2025-05-12 15:30:00,388.25,388.33,387.77,387.78,26907.0,387.4274,387.5072,386.9484,386.9584,26907.0
2025-05-12 15:35:00,387.82,388.04,386.98,387.03,6764.0,386.9983,387.2179,386.1601,386.21,6764.0
2025-05-12 15:40:00,387.22,387.29,386.92,386.93,6642.0,386.3996,386.4694,386.1002,386.1102,6642.0
2025-05-12 15:45:00,387.03,387.15,386.68,387.11,16926.0,386.21,386.3297,385.8607,386.2898,16926.0
2025-05-12 15:50:00,387.29,387.63,386.83,387.39,13483.0,386.4694,386.8087,386.0104,386.5692,13483.0
2025-05-12 15:55:00,387.36,388.25,387.03,388.22,63690.0,386.5393,387.4274,386.21,387.3975,63690.0
2025-05-13 09:30:00,388.67,390.46,387.4,387.47,19221.0,387.8465,389.6327,386.5792,386.6491,19221.0
2025-05-13 09:35:00,387.36,387.84,386.51,387.44,2387.0,386.5393,387.0183,385.6911,386.6191,2387.0
2025-05-13 09:40:00,387.7,388.0,387.15,387.99,2737.0,386.8786,387.1779,386.3297,387.168,2737.0
2025-05-13 09:45:00,387.56,388.21,387.29,387.94,2967.0,386.7389,387.3875,386.4694,387.1181,2967.0
2025-05-13 09:50:00,388.02,388.27,387.52,388.03,4140.0,387.1979,387.4474,386.699,387.2079,4140.0
2025-05-13 09:55:00,388.28,388.59,388.03,388.31,5650.0,387.4574,387.7667,387.2079,387.4873,5650.0
2025-05-13 10:00:00,388.53,388.62,388.15,388.33,2573.0,387.7068,387.7966,387.3276,387.5072,2573.0
2025-05-13 10:05:00,388.39,388.42,387.8,388.17,5063.0,387.5671,387.5971,386.9784,387.3476,5063.0
2025-05-13 10:10:00,388.16,388.9,388.14,388.9,2579.0,387.3376,388.076,387.3176,388.076,2579.0
2025-05-13 10:15:00,389.17,389.37,388.82,388.96,1989.0,388.3455,388.545,387.9962,388.1359,1989.0
2025-05-13 10:20:00,389.1,389.29,388.56,388.81,6425.0,388.2756,388.4652,387.7368,387.9862,6425.0
2025-05-13 10:25:00,389.0,389.21,387.77,387.84,5937.0,388.1758,388.3854,386.9484,387.0183,5937.0
2025-05-13 10:30:00,387.85,387.96,387.38,387.55,6605.0,387.0283,387.138,386.5593,386.7289,6605.0
2025-05-13 10:35:00,387.38,387.41,386.42,386.54,7436.0,386.5593,386.5892,385.6013,385.721,7436.0
2025-05-13 10:40:00,386.61,386.74,386.29,386.57,8238.0,385.7909,385.9206,385.4716,385.751,8238.0
2025-05-13 10:45:00,386.46,386.61,385.97,385.97,5858.0,385.6412,385.7909,385.1522,385.1522,5858.0
2025-05-13 10:50:00,386.2,386.97,386.2,386.44,4674.0,385.3818,386.1501,385.3818,385.6213,4674.0
2025-05-13 10:55:00,386.28,386.46,385.78,386.3,2547.0,385.4616,385.6412,384.9626,385.4815,2547.0
2025-05-13 11:00:00,386.53,387.06,386.53,386.76,932.0,385.7111,386.2399,385.7111,385.9406,932.0
2025-05-13 11:05:00,386.94,387.08,386.45,386.75,3107.0,386.1202,386.2599,385.6312,385.9306,3107.0
2025-05-13 11:10:00,386.62,386.63,386.39,386.39,2624.0,385.8009,385.8108,385.5714,385.5714,2624.0
2025-05-13 11:15:00,386.27,386.6,386.27,386.56,1696.0,385.4516,385.7809,385.4516,385.741,1696.0
2025-05-13 11:20:00,386.59,388.0,386.59,387.86,2497.0,385.7709,387.1779,385.7709,387.0382,2497.0
2025-05-13 11:25:00,388.15,388.78,388.13,388.45,4354.0,387.3276,387.9563,387.3077,387.627,4354.0
2025-05-13 11:30:00,388.47,389.22,388.47,388.98,3117.0,387.6469,388.3954,387.6469,388.1559,3117.0
2025-05-13 11:35:00,389.27,389.5,389.05,389.4,4614.0,388.4453,388.6748,388.2257,388.575,4614.0
2025-05-13 11:40:00,389.43,389.47,388.6,388.6,1701.0,388.6049,388.6448,387.7767,387.7767,1701.0
2025-05-13 11:45:00,388.65,388.65,388.65,388.65,100.0,387.8266,387.8266,387.8266,387.8266,100.0
2025-05-13 11:50:00,388.14,388.14,387.84,387.9,555.0,387.3176,387.3176,387.0183,387.0782,555.0
2025-05-13 11:55:00,388.38,388.82,388.28,388.28,1251.0,387.5571,387.9962,387.4574,387.4574,1251.0
2025-05-13 12:00:00,388.32,388.72,388.23,388.72,1218.0,387.4973,387.8964,387.4075,387.8964,1218.0
2025-05-13 12:05:00,388.46,388.98,388.45,388.91,1000.0,387.637,388.1559,387.627,388.086,1000.0
2025-05-13 12:10:00,388.84,388.91,388.84,388.89,300.0,388.0162,388.086,388.0162,388.0661,300.0
2025-05-13 12:15:00,389.32,389.48,388.85,388.85,500.0,388.4951,388.6548,388.0261,388.0261,500.0
2025-05-13 12:20:00,388.92,388.98,388.77,388.78,1675.0,388.096,388.1559,387.9463,387.9563,1675.0
2025-05-13 12:25:00,388.69,389.75,388.69,389.38,5157.0,387.8665,388.9242,387.8665,388.555,5157.0
2025-05-13 12:30:00,389.38,389.39,388.92,389.19,3096.0,388.555,388.565,388.096,388.3654,3096.0
2025-05-13 12:35:00,389.19,389.4,389.19,389.4,250.0,388.3654,388.575,388.3654,388.575,250.0
2025-05-13 12:40:00,389.17,389.17,389.0,389.0,557.0,388.3455,388.3455,388.1758,388.1758,557.0
2025-05-13 12:45:00,389.36,389.51,389.03,389.28,2117.0,388.5351,388.6847,388.2058,388.4552,2117.0
2025-05-13 12:50:00,389.34,389.48,389.27,389.28,887.0,388.5151,388.6548,388.4453,388.4552,887.0
2025-05-13 12:55:00,389.29,389.48,389.27,389.47,1651.0,388.4652,388.6548,388.4453,388.6448,1651.0
2025-05-13 13:00:00,389.13,389.2,389.04,389.2,300.0,388.3056,388.3754,388.2157,388.3754,300.0
2025-05-13 13:05:00,389.16,389.25,388.83,388.89,2290.0,388.3355,388.4253,388.0062,388.0661,2290.0
2025-05-13 13:10:00,388.62,388.83,388.52,388.83,700.0,387.7966,388.0062,387.6968,388.0062,700.0
2025-05-13 13:15:00,388.9,389.26,388.9,389.13,1555.0,388.076,388.4353,388.076,388.3056,1555.0
2025-05-13 13:20:00,389.06,389.56,389.06,389.43,3825.0,388.2357,388.7346,388.2357,388.6049,3825.0
2025-05-13 13:25:00,389.22,389.56,389.22,389.26,1251.0,388.3954,388.7346,388.3954,388.4353,1251.0
2025-05-13 13:30:00,389.3,389.78,389.14,389.78,2998.0,388.4752,388.9542,388.3155,388.9542,2998.0
2025-05-13 13:35:00,389.8,389.81,389.22,389.34,3084.0,388.9741,388.9841,388.3954,388.5151,3084.0
2025-05-13 13:40:00,389.43,389.43,389.06,389.24,1351.0,388.6049,388.6049,388.2357,388.4153,1351.0
2025-05-13 13:45:00,389.21,389.21,389.07,389.21,2165.0,388.3854,388.3854,388.2457,388.3854,2165.0
2025-05-13 13:50:00,389.21,389.21,388.8,388.8,1111.0,388.3854,388.3854,387.9763,387.9763,1111.0
2025-05-13 13:55:00,388.82,389.29,388.51,389.08,2065.0,387.9962,388.4652,387.6869,388.2557,2065.0
2025-05-13 14:00:00,389.08,389.68,389.07,389.68,1116.0,388.2557,388.8544,388.2457,388.8544,1116.0
2025-05-13 14:05:00,389.59,389.6,389.5,389.55,752.0,388.7646,388.7746,388.6748,388.7247,752.0
2025-05-13 14:10:00,389.53,389.87,389.44,389.82,2651.0,388.7047,389.044,388.6149,388.9941,2651.0
2025-05-13 14:15:00,389.31,389.31,388.36,388.74,3436.0,388.4852,388.4852,387.5372,387.9164,3436.0
2025-05-13 14:20:00,388.66,388.66,388.27,388.47,2260.0,387.8365,387.8365,387.4474,387.6469,2260.0
2025-05-13 14:25:00,388.9,388.9,388.37,388.5,1901.0,388.076,388.076,387.5472,387.6769,1901.0
2025-05-13 14:30:00,388.65,388.87,388.47,388.65,1141.0,387.8266,388.0461,387.6469,387.8266,1141.0
2025-05-13 14:35:00,388.65,388.97,388.64,388.97,754.0,387.8266,388.1459,387.8166,388.1459,754.0
2025-05-13 14:40:00,388.81,389.0,388.66,388.69,9837.0,387.9862,388.1758,387.8365,387.8665,9837.0
2025-05-13 14:45:00,389.0,389.17,388.95,389.17,2826.0,388.1758,388.3455,388.1259,388.3455,2826.0
2025-05-13 14:50:00,389.05,389.05,388.42,388.53,8267.0,388.2257,388.2257,387.5971,387.7068,8267.0
2025-05-13 14:55:00,388.53,388.8,388.53,388.8,3083.0,387.7068,387.9763,387.7068,387.9763,3083.0
2025-05-13 15:00:00,388.64,388.78,388.46,388.58,1071.0,387.8166,387.9563,387.637,387.7567,1071.0
2025-05-13 15:05:00,388.65,388.65,388.41,388.5,2140.0,387.8266,387.8266,387.5871,387.6769,2140.0
2025-05-13 15:10:00,388.5,388.59,388.4,388.54,6563.0,387.6769,387.7667,387.5771,387.7168,6563.0
2025-05-13 15:15:00,388.54,388.75,388.31,388.5,7946.0,387.7168,387.9264,387.4873,387.6769,7946.0
2025-05-13 15:20:00,388.5,388.52,388.34,388.52,1775.0,387.6769,387.6968,387.5172,387.6968,1775.0
2025-05-13 15:25:00,388.52,389.23,388.51,389.06,4542.0,387.6968,388.4053,387.6869,388.2357,4542.0
2025-05-13 15:30:00,389.06,389.26,389.05,389.08,1622.0,388.2357,388.4353,388.2257,388.2557,1622.0
2025-05-13 15:35:00,388.93,389.33,388.92,389.24,2379.0,388.106,388.5051,388.096,388.4153,2379.0
2025-05-13 15:40:00,389.37,389.64,389.18,389.64,3464.0,388.545,388.8145,388.3554,388.8145,3464.0
2025-05-13 15:45:00,389.38,389.39,388.61,388.72,7772.0,388.555,388.565,387.7867,387.8964,7772.0
2025-05-13 15:50:00,388.91,388.91,387.76,387.77,7641.0,388.086,388.086,386.9385,386.9484,7641.0
2025-05-13 15:55:00,387.77,388.09,387.47,387.57,31358.0,386.9484,387.2678,386.6491,386.7489,31358.0
2025-05-14 09:30:00,386.96,387.98,386.43,387.18,13471.0,386.1401,387.158,385.6113,386.3597,13471.0
2025-05-14 09:35:00,387.18,387.47,385.89,387.13,6157.0,386.3597,386.6491,385.0724,386.3098,6157.0
2025-05-14 09:40:00,387.04,387.98,386.3,386.3,11842.0,386.22,387.158,385.4815,385.4815,11842.0
2025-05-14 09:45:00,386.56,387.03,386.23,386.81,11687.0,385.741,386.21,385.4117,385.9905,11687.0
2025-05-14 09:50:00,386.83,386.94,385.55,385.61,6833.0,386.0104,386.1202,384.7331,384.793,6833.0
2025-05-14 09:55:00,385.9,387.55,385.89,387.55,4893.0,385.0824,386.7289,385.0724,386.7289,4893.0
2025-05-14 10:00:00,387.58,387.58,385.54,385.54,12775.0,386.7588,386.7588,384.7232,384.7232,12775.0
2025-05-14 10:05:00,386.04,386.35,385.6,385.92,7800.0,385.2221,385.5314,384.783,385.1024,7800.0
2025-05-14 10:10:00,385.92,386.03,385.6,385.68,6240.0,385.1024,385.2121,384.783,384.8629,6240.0
2025-05-14 10:15:00,385.68,385.68,384.82,384.93,8799.0,384.8629,384.8629,384.0047,384.1144,8799.0
2025-05-14 10:20:00,385.11,385.59,385.1,385.59,3964.0,384.2941,384.7731,384.2841,384.7731,3964.0
2025-05-14 10:25:00,385.58,385.64,385.13,385.27,11362.0,384.7631,384.8229,384.314,384.4537,11362.0
2025-05-14 10:30:00,385.5,386.03,385.35,386.03,2262.0,384.6832,385.2121,384.5336,385.2121,2262.0
2025-05-14 10:35:00,386.11,386.19,385.76,385.81,3630.0,385.2919,385.3718,384.9427,384.9926,3630.0
2025-05-14 10:40:00,385.87,385.88,385.86,385.88,994.0,385.0525,385.0624,385.0425,385.0624,994.0
2025-05-14 10:45:00,385.88,385.88,385.39,385.56,3127.0,385.0624,385.0624,384.5735,384.7431,3127.0
2025-05-14 10:50:00,385.73,385.88,385.53,385.88,767.0,384.9128,385.0624,384.7132,385.0624,767.0
2025-05-14 10:55:00,386.13,386.13,385.67,385.67,1715.0,385.3119,385.3119,384.8529,384.8529,1715.0
2025-05-14 11:00:00,385.56,385.89,385.16,385.45,5997.0,384.7431,385.0724,384.344,384.6333,5997.0
2025-05-14 11:05:00,384.98,385.27,384.98,385.26,8108.0,384.1643,384.4537,384.1643,384.4438,8108.0
2025-05-14 11:10:00,385.25,385.93,385.25,385.93,4886.0,384.4338,385.1123,384.4338,385.1123,4886.0
2025-05-14 11:15:00,385.95,385.95,384.76,384.76,1847.0,385.1323,385.1323,383.9448,383.9448,1847.0
2025-05-14 11:20:00,385.13,385.2,384.82,385.0,7021.0,384.314,384.3839,384.0047,384.1843,7021.0
2025-05-14 11:25:00,384.85,385.7,384.84,385.69,5327.0,384.0346,384.8828,384.0246,384.8728,5327.0
2025-05-14 11:30:00,385.77,385.8,385.22,385.8,4711.0,384.9527,384.9826,384.4038,384.9826,4711.0
2025-05-14 11:35:00,385.88,386.21,385.62,386.13,7721.0,385.0624,385.3917,384.803,385.3119,7721.0
2025-05-14 11:40:00,385.99,386.01,385.91,386.0,900.0,385.1722,385.1922,385.0924,385.1822,900.0
2025-05-14 11:45:00,385.75,386.11,385.72,386.11,2899.0,384.9327,385.2919,384.9028,385.2919,2899.0
2025-05-14 11:50:00,386.01,386.01,385.98,386.0,300.0,385.1922,385.1922,385.1622,385.1822,300.0
2025-05-14 11:55:00,386.0,386.0,385.59,385.74,6403.0,385.1822,385.1822,384.7731,384.9227,6403.0
2025-05-14 12:00:00,385.74,386.31,385.74,386.23,6774.0,384.9227,385.4915,384.9227,385.4117,6774.0
2025-05-14 12:05:00,386.0,386.05,385.94,385.94,1426.0,385.1822,385.2321,385.1223,385.1223,1426.0
2025-05-14 12:10:00,385.94,386.23,385.67,385.88,14324.0,385.1223,385.4117,384.8529,385.0624,14324.0
2025-05-14 12:15:00,386.07,386.32,386.03,386.07,2192.0,385.252,385.5015,385.2121,385.252,2192.0
2025-05-14 12:20:00,386.03,386.11,385.87,386.05,1807.0,385.2121,385.2919,385.0525,385.2321,1807.0
2025-05-14 12:25:00,385.98,386.08,385.82,386.0,1548.0,385.1622,385.262,385.0026,385.1822,1548.0
2025-05-14 12:30:00,386.13,386.33,386.13,386.32,1273.0,385.3119,385.5115,385.3119,385.5015,1273.0
2025-05-14 12:35:00,386.3,386.32,386.02,386.02,1903.0,385.4815,385.5015,385.2021,385.2021,1903.0
2025-05-14 12:40:00,386.01,386.01,385.87,385.88,4735.0,385.1922,385.1922,385.0525,385.0624,4735.0
2025-05-14 12:45:00,386.07,386.11,385.99,386.11,367.0,385.252,385.2919,385.1722,385.2919,367.0
2025-05-14 12:50:00,386.19,386.21,385.88,386.05,958.0,385.3718,385.3917,385.0624,385.2321,958.0
2025-05-14 12:55:00,386.09,386.76,386.03,386.45,13595.0,385.272,385.9406,385.2121,385.6312,13595.0
2025-05-14 13:00:00,386.31,386.32,386.0,386.16,410.0,385.4915,385.5015,385.1822,385.3418,410.0
2025-05-14 13:05:00,386.07,386.26,385.98,386.18,2512.0,385.252,385.4416,385.1622,385.3618,2512.0
2025-05-14 13:10:00,386.19,386.41,386.0,386.08,2755.0,385.3718,385.5913,385.1822,385.262,2755.0
2025-05-14 13:15:00,386.08,386.24,385.45,385.89,17320.0,385.262,385.4217,384.6333,385.0724,17320.0
2025-05-14 13:20:00,385.92,385.92,385.66,385.66,381.0,385.1024,385.1024,384.8429,384.8429,381.0
2025-05-14 13:25:00,385.77,385.81,385.69,385.8,1286.0,384.9527,384.9926,384.8728,384.9826,1286.0
2025-05-14 13:30:00,385.79,385.9,385.79,385.9,379.0,384.9726,385.0824,384.9726,385.0824,379.0
2025-05-14 13:35:00,385.96,386.28,385.9,386.19,1693.0,385.1423,385.4616,385.0824,385.3718,1693.0
2025-05-14 13:40:00,386.43,386.52,386.26,386.48,1763.0,385.6113,385.7011,385.4416,385.6612,1763.0
2025-05-14 13:45:00,386.32,386.32,386.13,386.3,1133.0,385.5015,385.5015,385.3119,385.4815,1133.0
2025-05-14 13:50:00,386.41,386.6,386.41,386.6,401.0,385.5913,385.7809,385.5913,385.7809,401.0
2025-05-14 13:55:00,386.71,386.8,386.71,386.79,647.0,385.8907,385.9805,385.8907,385.9705,647.0
2025-05-14 14:00:00,386.85,387.01,386.61,386.61,2397.0,386.0304,386.19,385.7909,385.7909,2397.0
2025-05-14 14:05:00,386.71,387.11,386.71,387.11,1814.0,385.8907,386.2898,385.8907,386.2898,1814.0
2025-05-14 14:10:00,386.93,387.06,386.62,386.62,4775.0,386.1102,386.2399,385.8009,385.8009,4775.0
2025-05-14 14:15:00,386.81,387.25,386.81,387.25,1961.0,385.9905,386.4295,385.9905,386.4295,1961.0
2025-05-14 14:20:00,387.35,387.38,387.14,387.21,2247.0,386.5293,386.5593,386.3198,386.3896,2247.0
2025-05-14 14:25:00,387.21,387.21,386.58,386.84,3876.0,386.3896,386.3896,385.761,386.0204,3876.0
2025-05-14 14:30:00,386.76,387.77,386.76,387.77,2159.0,385.9406,386.9484,385.9406,386.9484,2159.0
2025-05-14 14:35:00,387.9,388.02,387.58,387.85,801.0,387.0782,387.1979,386.7588,387.0283,801.0
2025-05-14 14:40:00,387.89,387.9,387.7,387.72,4262.0,387.0682,387.0782,386.8786,386.8985,4262.0
2025-05-14 14:45:00,387.72,387.72,387.47,387.5,1260.0,386.8985,386.8985,386.6491,386.679,1260.0
2025-05-14 14:50:00,387.44,387.54,387.4,387.42,2295.0,386.6191,386.7189,386.5792,386.5992,2295.0
2025-05-14 14:55:00,387.38,387.38,387.17,387.28,1740.0,386.5593,386.5593,386.3497,386.4595,1740.0
2025-05-14 15:00:00,387.06,387.06,386.58,387.0,841.0,386.2399,386.2399,385.761,386.1801,841.0
2025-05-14 15:05:00,386.88,387.02,386.62,386.87,2822.0,386.0603,386.2,385.8009,386.0503,2822.0
2025-05-14 15:10:00,387.08,387.3,386.78,387.3,1949.0,386.2599,386.4794,385.9605,386.4794,1949.0
2025-05-14 15:15:00,387.12,387.22,386.86,386.86,3575.0,386.2998,386.3996,386.0404,386.0404,3575.0
2025-05-14 15:20:00,386.79,387.0,386.37,386.37,3552.0,385.9705,386.1801,385.5514,385.5514,3552.0
2025-05-14 15:25:00,386.47,386.81,386.25,386.69,4562.0,385.6512,385.9905,385.4317,385.8707,4562.0
2025-05-14 15:30:00,386.53,386.75,386.51,386.59,2906.0,385.7111,385.9306,385.6911,385.7709,2906.0
2025-05-14 15:35:00,386.75,386.75,386.07,386.28,4985.0,385.9306,385.9306,385.252,385.4616,4985.0
2025-05-14 15:40:00,386.22,386.54,386.08,386.38,4518.0,385.4017,385.721,385.262,385.5614,4518.0
2025-05-14 15:45:00,386.29,386.62,386.01,386.56,7336.0,385.4716,385.8009,385.1922,385.741,7336.0
2025-05-14 15:50:00,386.78,387.29,386.55,386.63,8420.0,385.9605,386.4694,385.731,385.8108,8420.0
2025-05-14 15:55:00,386.46,386.88,385.97,386.32,46898.0,385.6412,386.0603,385.1522,385.5015,46898.0
2025-05-15 09:30:00,388.5,389.0,386.19,386.66,14609.0,387.6769,388.1758,385.3718,385.8408,14609.0
2025-05-15 09:35:00,386.94,387.3,385.5,385.5,4445.0,386.1202,386.4794,384.6832,384.6832,4445.0
2025-05-15 09:40:00,385.78,386.23,384.58,385.21,44467.0,384.9626,385.4117,383.7652,384.3939,44467.0
2025-05-15 09:45:00,385.18,385.51,384.66,385.11,18912.0,384.3639,384.6932,383.845,384.2941,18912.0
2025-05-15 09:50:00,385.11,386.75,384.83,386.75,5487.0,384.2941,385.9306,384.0147,385.9306,5487.0
2025-05-15 09:55:00,386.75,387.37,386.75,387.0,4444.0,385.9306,386.5493,385.9306,386.1801,4444.0
2025-05-15 10:00:00,387.28,389.0,387.24,388.63,6941.0,386.4595,388.1758,386.4196,387.8066,6941.0
2025-05-15 10:05:00,388.25,388.48,387.4,387.51,3757.0,387.4274,387.6569,386.5792,386.689,3757.0
2025-05-15 10:10:00,387.39,388.88,387.39,388.88,2258.0,386.5692,388.0561,386.5692,388.0561,2258.0
2025-05-15 10:15:00,389.0,389.56,388.87,389.06,5214.0,388.1758,388.7346,388.0461,388.2357,5214.0
2025-05-15 10:20:00,389.06,389.62,389.06,389.62,4004.0,388.2357,388.7945,388.2357,388.7945,4004.0
2025-05-15 10:25:00,389.62,389.89,389.3,389.47,3312.0,388.7945,389.0639,388.4752,388.6448,3312.0
2025-05-15 10:30:00,389.31,389.91,389.15,389.73,4472.0,388.4852,389.0839,388.3255,388.9043,4472.0
2025-05-15 10:35:00,389.61,389.7,389.01,389.63,6770.0,388.7845,388.8743,388.1858,388.8045,6770.0
2025-05-15 10:40:00,389.62,389.67,388.87,389.03,5255.0,388.7945,388.8444,388.0461,388.2058,5255.0
2025-05-15 10:45:00,389.34,389.73,389.16,389.49,13446.0,388.5151,388.9043,388.3355,388.6648,13446.0
2025-05-15 10:50:00,389.56,389.56,388.92,389.19,2239.0,388.7346,388.7346,388.096,388.3654,2239.0
2025-05-15 10:55:00,389.0,389.61,389.0,389.45,4698.0,388.1758,388.7845,388.1758,388.6249,4698.0
2025-05-15 11:00:00,389.45,390.33,389.43,390.33,10367.0,388.6249,389.503,388.6049,389.503,10367.0
2025-05-15 11:05:00,390.39,390.85,390.26,390.85,3212.0,389.5629,390.0219,389.4332,390.0219,3212.0
2025-05-15 11:10:00,390.46,391.0,390.46,390.88,1010.0,389.6327,390.1716,389.6327,390.0518,1010.0
2025-05-15 11:15:00,391.0,391.03,390.76,390.84,2755.0,390.1716,390.2015,389.9321,390.0119,2755.0
2025-05-15 11:20:00,390.73,391.41,390.72,391.0,12252.0,389.9022,390.5807,389.8922,390.1716,12252.0
2025-05-15 11:25:00,391.0,391.25,390.65,390.69,9538.0,390.1716,390.4211,389.8223,389.8622,9538.0
2025-05-15 11:30:00,390.68,391.3,390.55,390.94,3849.0,389.8523,390.471,389.7225,390.1117,3849.0
2025-05-15 11:35:00,390.94,390.94,390.25,390.53,2861.0,390.1117,390.1117,389.4232,389.7026,2861.0
2025-05-15 11:40:00,390.84,391.34,390.58,391.33,5279.0,390.0119,390.5109,389.7525,390.5009,5279.0
2025-05-15 11:45:00,391.21,391.27,390.88,391.18,2509.0,390.3811,390.441,390.0518,390.3512,2509.0
2025-05-15 11:50:00,390.88,391.1,390.83,390.91,3530.0,390.0518,390.2714,390.0019,390.0818,3530.0
2025-05-15 11:55:00,390.93,391.21,390.91,390.98,2045.0,390.1017,390.3811,390.0818,390.1516,2045.0
2025-05-15 12:00:00,391.12,391.21,390.96,391.0,1600.0,390.2913,390.3811,390.1317,390.1716,1600.0
2025-05-15 12:05:00,391.21,391.57,390.97,391.57,1531.0,390.3811,390.7404,390.1417,390.7404,1531.0
2025-05-15 12:10:00,391.58,391.98,391.53,391.75,4062.0,390.7504,391.1495,390.7005,390.92,4062.0
2025-05-15 12:15:00,391.75,391.78,391.17,391.17,1545.0,390.92,390.9499,390.3412,390.3412,1545.0
2025-05-15 12:20:00,391.09,391.37,390.84,391.24,7541.0,390.2614,390.5408,390.0119,390.4111,7541.0
2025-05-15 12:25:00,391.24,391.24,391.05,391.05,7448.0,390.4111,390.4111,390.2215,390.2215,7448.0
2025-05-15 12:30:00,391.05,391.24,390.67,390.79,4186.0,390.2215,390.4111,389.8423,389.962,4186.0
2025-05-15 12:35:00,390.9,390.93,390.75,390.83,1020.0,390.0718,390.1017,389.9221,390.0019,1020.0
2025-05-15 12:40:00,390.93,391.29,390.91,390.92,1619.0,390.1017,390.461,390.0818,390.0918,1619.0
2025-05-15 12:45:00,391.06,391.4,390.69,391.29,1943.0,390.2315,390.5707,389.8622,390.461,1943.0
2025-05-15 12:50:00,391.37,391.64,391.37,391.5,2234.0,390.5408,390.8102,390.5408,390.6705,2234.0
2025-05-15 12:55:00,391.62,391.64,391.28,391.64,1066.0,390.7903,390.8102,390.451,390.8102,1066.0
2025-05-15 13:00:00,391.5,392.33,391.49,392.32,2757.0,390.6705,391.4988,390.6606,391.4888,2757.0
2025-05-15 13:05:00,392.39,392.41,391.59,391.64,1848.0,391.5586,391.5786,390.7603,390.8102,1848.0
2025-05-15 13:10:00,391.67,391.82,391.31,391.63,3493.0,390.8402,390.9899,390.4809,390.8003,3493.0
2025-05-15 13:15:00,391.62,392.02,391.57,392.02,987.0,390.7903,391.1894,390.7404,391.1894,987.0
2025-05-15 13:20:00,391.88,392.23,391.88,392.13,1025.0,391.0497,391.399,391.0497,391.2992,1025.0
2025-05-15 13:25:00,391.97,392.19,391.84,392.19,767.0,391.1395,391.3591,391.0098,391.3591,767.0
2025-05-15 13:30:00,391.88,392.04,391.58,391.76,1513.0,391.0497,391.2094,390.7504,390.93,1513.0
2025-05-15 13:35:00,391.54,391.91,391.54,391.76,1999.0,390.7104,391.0797,390.7104,390.93,1999.0
2025-05-15 13:40:00,391.73,391.79,391.72,391.76,2316.0,390.9,390.9599,390.8901,390.93,2316.0
2025-05-15 13:45:00,392.11,392.32,392.0,392.32,1553.0,391.2792,391.4888,391.1695,391.4888,1553.0
2025-05-15 13:50:00,392.12,392.62,392.11,392.16,2205.0,391.2892,391.7882,391.2792,391.3291,2205.0
2025-05-15 13:55:00,392.12,392.24,391.96,392.0,4602.0,391.2892,391.409,391.1296,391.1695,4602.0
2025-05-15 14:00:00,391.78,392.02,390.85,390.85,29076.0,390.9499,391.1894,390.0219,390.0219,29076.0
2025-05-15 14:05:00,390.81,391.6,390.81,391.17,4994.0,389.982,390.7703,389.982,390.3412,4994.0
2025-05-15 14:10:00,391.15,391.37,390.92,390.93,2675.0,390.3213,390.5408,390.0918,390.1017,2675.0
2025-05-15 14:15:00,390.83,391.06,390.82,390.89,1080.0,390.0019,390.2315,389.992,390.0618,1080.0
2025-05-15 14:20:00,390.81,391.11,390.8,391.08,1308.0,389.982,390.2814,389.972,390.2514,1308.0
2025-05-15 14:25:00,391.06,391.42,390.89,391.25,47295.0,390.2315,390.5907,390.0618,390.4211,47295.0
2025-05-15 14:30:00,391.42,391.62,391.39,391.55,1675.0,390.5907,390.7903,390.5608,390.7204,1675.0
2025-05-15 14:35:00,391.81,391.81,391.47,391.74,2357.0,390.9799,390.9799,390.6406,390.91,2357.0
2025-05-15 14:40:00,391.58,391.94,391.58,391.87,1523.0,390.7504,391.1096,390.7504,391.0397,1523.0
2025-05-15 14:45:00,391.95,392.15,391.67,391.68,7408.0,391.1196,391.3192,390.8402,390.8501,7408.0
2025-05-15 14:50:00,391.66,391.87,391.66,391.84,703.0,390.8302,391.0397,390.8302,391.0098,703.0
2025-05-15 14:55:00,391.84,392.4,391.84,392.4,3449.0,391.0098,391.5686,391.0098,391.5686,3449.0
2025-05-15 15:00:00,392.27,392.53,392.25,392.39,2035.0,391.4389,391.6983,391.4189,391.5586,2035.0
2025-05-15 15:05:00,392.5,392.5,392.17,392.27,1719.0,391.6684,391.6684,391.3391,391.4389,1719.0
2025-05-15 15:10:00,392.26,392.29,391.97,392.08,3490.0,391.4289,391.4589,391.1395,391.2493,3490.0
2025-05-15 15:15:00,392.03,392.42,391.94,392.42,3759.0,391.1994,391.5886,391.1096,391.5886,3759.0
2025-05-15 15:20:00,392.45,392.45,392.05,392.36,5338.0,391.6185,391.6185,391.2194,391.5287,5338.0
2025-05-15 15:25:00,392.36,392.42,391.99,392.18,5471.0,391.5287,391.5886,391.1595,391.3491,5471.0
2025-05-15 15:30:00,392.33,392.62,392.1,392.49,5114.0,391.4988,391.7882,391.2693,391.6584,5114.0
2025-05-15 15:35:00,392.49,392.56,392.28,392.46,4453.0,391.6584,391.7283,391.4489,391.6285,4453.0
2025-05-15 15:40:00,392.63,392.63,391.86,392.02,4205.0,391.7981,391.7981,391.0298,391.1894,4205.0
2025-05-15 15:45:00,392.03,392.19,391.89,392.04,7782.0,391.1994,391.3591,391.0597,391.2094,7782.0
2025-05-15 15:50:00,392.12,392.48,391.61,391.61,8690.0,391.2892,391.6485,390.7803,390.7803,8690.0
2025-05-15 15:55:00,391.7,392.3,391.46,392.01,49520.0,390.8701,391.4688,390.6306,391.1794,49520.0
2025-05-16 09:30:00,393.1,393.1,389.6,389.81,71593.0,392.2671,392.2671,388.7746,388.9841,71593.0
2025-05-16 09:35:00,390.47,391.3,390.31,390.98,3518.0,389.6427,390.471,389.4831,390.1516,3518.0
2025-05-16 09:40:00,390.71,392.28,390.71,391.98,2255.0,389.8822,391.4489,389.8822,391.1495,2255.0
2025-05-16 09:45:00,392.55,392.84,392.08,392.56,11120.0,391.7183,392.0077,391.2493,391.7283,11120.0
2025-05-16 09:50:00,392.4,393.0,392.39,392.6,1475.0,391.5686,392.1674,391.5586,391.7682,1475.0
2025-05-16 09:55:00,393.03,393.16,392.87,393.16,1107.0,392.1973,392.327,392.0376,392.327,1107.0
2025-05-16 10:00:00,392.92,393.17,392.61,392.7,9667.0,392.0875,392.337,391.7782,391.868,9667.0
2025-05-16 10:05:00,392.68,392.88,392.13,392.25,6912.0,391.848,392.0476,391.2992,391.4189,6912.0
2025-05-16 10:10:00,392.25,392.61,391.79,392.61,3387.0,391.4189,391.7782,390.9599,391.7782,3387.0
2025-05-16 10:15:00,392.39,392.95,392.39,392.55,2745.0,391.5586,392.1175,391.5586,391.7183,2745.0
2025-05-16 10:20:00,392.91,393.0,392.51,392.9,1015.0,392.0775,392.1674,391.6784,392.0676,1015.0
2025-05-16 10:25:00,393.5,393.5,392.49,392.5,2768.0,392.6663,392.6663,391.6584,391.6684,2768.0
2025-05-16 10:30:00,392.5,393.0,392.5,392.63,1475.0,391.6684,392.1674,391.6684,391.7981,1475.0
2025-05-16 10:35:00,392.65,392.89,392.63,392.89,1282.0,391.8181,392.0576,391.7981,392.0576,1282.0
2025-05-16 10:40:00,392.9,393.01,392.7,392.75,735.0,392.0676,392.1773,391.868,391.9179,735.0
2025-05-16 10:45:00,392.7,392.96,392.38,392.55,1770.0,391.868,392.1274,391.5487,391.7183,1770.0
2025-05-16 10:50:00,392.74,392.74,392.29,392.44,1360.0,391.9079,391.9079,391.4589,391.6085,1360.0
2025-05-16 10:55:00,392.43,392.43,391.7,392.33,18653.0,391.5986,391.5986,390.8701,391.4988,18653.0
2025-05-16 11:00:00,392.21,392.6,392.16,392.18,812.0,391.379,391.7682,391.3291,391.3491,812.0
2025-05-16 11:05:00,392.0,392.18,392.0,392.05,1159.0,391.1695,391.3491,391.1695,391.2194,1159.0
2025-05-16 11:10:00,392.05,392.44,392.04,392.33,2381.0,391.2194,391.6085,391.2094,391.4988,2381.0
2025-05-16 11:15:00,392.44,392.44,392.25,392.38,2625.0,391.6085,391.6085,391.4189,391.5487,2625.0
2025-05-16 11:20:00,392.38,392.38,392.02,392.13,1523.0,391.5487,391.5487,391.1894,391.2992,1523.0
2025-05-16 11:25:00,391.99,392.2,391.86,392.0,1726.0,391.1595,391.369,391.0298,391.1695,1726.0
2025-05-16 11:30:00,392.02,392.03,391.63,391.86,7221.0,391.1894,391.1994,390.8003,391.0298,7221.0
2025-05-16 11:35:00,391.77,391.87,391.65,391.87,994.0,390.94,391.0397,390.8202,391.0397,994.0
2025-05-16 11:40:00,391.74,392.0,391.61,391.93,19824.0,390.91,391.1695,390.7803,391.0996,19824.0
2025-05-16 11:45:00,391.78,391.78,391.38,391.44,3758.0,390.9499,390.9499,390.5508,390.6107,3758.0
2025-05-16 11:50:00,391.16,391.59,391.16,391.39,10613.0,390.3313,390.7603,390.3313,390.5608,10613.0
2025-05-16 11:55:00,391.47,391.54,391.39,391.52,3299.0,390.6406,390.7104,390.5608,390.6905,3299.0
2025-05-16 12:00:00,391.52,392.39,391.51,392.13,9248.0,390.6905,391.5586,390.6805,391.2992,9248.0
2025-05-16 12:05:00,391.89,392.04,391.85,392.03,615.0,391.0597,391.2094,391.0198,391.1994,615.0
2025-05-16 12:10:00,392.07,392.64,392.07,392.64,1877.0,391.2393,391.8081,391.2393,391.8081,1877.0
2025-05-16 12:15:00,392.64,392.64,392.64,392.64,100.0,391.8081,391.8081,391.8081,391.8081,100.0
2025-05-16 12:20:00,392.64,392.98,392.64,392.84,2885.0,391.8081,392.1474,391.8081,392.0077,2885.0
2025-05-16 12:25:00,392.85,392.98,392.84,392.87,709.0,392.0177,392.1474,392.0077,392.0376,709.0
2025-05-16 12:30:00,392.87,393.39,392.86,393.39,4330.0,392.0376,392.5565,392.0276,392.5565,4330.0
2025-05-16 12:35:00,393.16,393.54,393.15,393.54,3084.0,392.327,392.7062,392.317,392.7062,3084.0
2025-05-16 12:40:00,393.7,393.7,393.15,393.19,1739.0,392.8659,392.8659,392.317,392.3569,1739.0
2025-05-16 12:45:00,393.25,393.34,393.11,393.33,5139.0,392.4168,392.5066,392.2771,392.4967,5139.0
2025-05-16 12:50:00,393.31,393.83,393.3,393.82,1931.0,392.4767,392.9956,392.4667,392.9856,1931.0
2025-05-16 12:55:00,393.83,394.22,393.7,394.05,3037.0,392.9956,393.3848,392.8659,393.2151,3037.0
2025-05-16 13:00:00,393.91,394.49,393.91,394.44,2686.0,393.0754,393.6542,393.0754,393.6043,2686.0
2025-05-16 13:05:00,394.25,394.37,393.94,394.04,2918.0,393.4147,393.5344,393.1054,393.2051,2918.0
2025-05-16 13:10:00,393.97,393.97,393.79,393.86,1669.0,393.1353,393.1353,392.9557,393.0255,1669.0
2025-05-16 13:15:00,393.91,394.38,393.91,394.38,609.0,393.0754,393.5444,393.0754,393.5444,609.0
2025-05-16 13:20:00,394.19,394.19,393.84,393.88,1429.0,393.3548,393.3548,393.0056,393.0455,1429.0
2025-05-16 13:25:00,393.73,394.11,393.73,394.04,368.0,392.8958,393.275,392.8958,393.2051,368.0
2025-05-16 13:30:00,393.67,394.04,393.67,393.86,1443.0,392.8359,393.2051,392.8359,393.0255,1443.0
2025-05-16 13:35:00,393.69,393.69,393.42,393.43,2132.0,392.8559,392.8559,392.5865,392.5964,2132.0
2025-05-16 13:40:00,393.23,393.42,393.21,393.33,4781.0,392.3969,392.5865,392.3769,392.4967,4781.0
2025-05-16 13:45:00,393.33,393.49,393.32,393.37,6072.0,392.4967,392.6563,392.4867,392.5366,6072.0
2025-05-16 13:50:00,393.71,393.71,393.52,393.53,1000.0,392.8758,392.8758,392.6863,392.6962,1000.0
2025-05-16 13:55:00,393.4,393.4,392.71,392.72,4315.0,392.5665,392.5665,391.878,391.8879,4315.0
2025-05-16 14:00:00,392.72,392.72,392.36,392.38,3467.0,391.8879,391.8879,391.5287,391.5487,3467.0
2025-05-16 14:05:00,392.46,392.48,392.35,392.46,1170.0,391.6285,391.6485,391.5187,391.6285,1170.0
2025-05-16 14:10:00,392.33,392.62,392.24,392.38,2609.0,391.4988,391.7882,391.409,391.5487,2609.0
2025-05-16 14:15:00,392.61,392.63,392.32,392.48,2375.0,391.7782,391.7981,391.4888,391.6485,2375.0
2025-05-16 14:20:00,392.48,392.83,392.46,392.83,3869.0,391.6485,391.9977,391.6285,391.9977,3869.0
2025-05-16 14:25:00,392.74,392.92,392.56,392.91,1430.0,391.9079,392.0875,391.7283,392.0775,1430.0
2025-05-16 14:30:00,392.91,393.1,392.79,392.96,3601.0,392.0775,392.2671,391.9578,392.1274,3601.0
2025-05-16 14:35:00,392.8,393.08,392.73,393.03,1231.0,391.9678,392.2472,391.8979,392.1973,1231.0
2025-05-16 14:40:00,392.97,393.51,392.97,393.26,7682.0,392.1374,392.6763,392.1374,392.4268,7682.0
2025-05-16 14:45:00,393.24,393.37,393.19,393.29,1982.0,392.4068,392.5366,392.3569,392.4567,1982.0
2025-05-16 14:50:00,393.41,393.54,393.32,393.33,1648.0,392.5765,392.7062,392.4867,392.4967,1648.0
2025-05-16 14:55:00,393.48,393.48,393.19,393.19,2443.0,392.6463,392.6463,392.3569,392.3569,2443.0
2025-05-16 15:00:00,393.31,393.33,393.02,393.08,2979.0,392.4767,392.4967,392.1873,392.2472,2979.0
2025-05-16 15:05:00,393.14,393.41,393.11,393.12,3115.0,392.3071,392.5765,392.2771,392.2871,3115.0
2025-05-16 15:10:00,393.25,393.39,393.11,393.35,3955.0,392.4168,392.5565,392.2771,392.5166,3955.0
2025-05-16 15:15:00,393.27,393.46,392.95,393.13,1684.0,392.4368,392.6264,392.1175,392.2971,1684.0
2025-05-16 15:20:00,393.07,393.46,393.03,393.18,6017.0,392.2372,392.6264,392.1973,392.347,6017.0
2025-05-16 15:25:00,393.31,393.36,393.11,393.3,3778.0,392.4767,392.5266,392.2771,392.4667,3778.0
2025-05-16 15:30:00,393.3,393.38,393.11,393.17,9456.0,392.4667,392.5465,392.2771,392.337,9456.0
2025-05-16 15:35:00,393.19,393.41,392.93,393.01,17881.0,392.3569,392.5765,392.0975,392.1773,17881.0
2025-05-16 15:40:00,393.01,393.43,392.89,393.07,6201.0,392.1773,392.5964,392.0576,392.2372,6201.0
2025-05-16 15:45:00,393.06,393.66,392.98,393.57,7527.0,392.2272,392.826,392.1474,392.7361,7527.0
2025-05-16 15:50:00,393.46,393.97,393.37,393.83,12921.0,392.6264,393.1353,392.5366,392.9956,12921.0
2025-05-16 15:55:00,393.83,394.44,393.58,394.27,36347.0,392.9956,393.6043,392.7461,393.4347,36347.0
2025-05-19 09:30:00,392.35,393.9,390.0,391.67,27268.0,391.5187,393.0654,389.1737,390.8402,27268.0
2025-05-19 09:35:00,391.75,391.96,390.46,391.21,5250.0,390.92,391.1296,389.6327,390.3811,5250.0
2025-05-19 09:40:00,391.21,391.25,390.56,391.16,4859.0,390.3811,390.4211,389.7325,390.3313,4859.0
2025-05-19 09:45:00,390.93,391.42,390.13,390.59,6576.0,390.1017,390.5907,389.3034,389.7625,6576.0
2025-05-19 09:50:00,390.7,391.92,390.62,391.92,5565.0,389.8722,391.0896,389.7924,391.0896,5565.0
2025-05-19 09:55:00,392.0,392.62,391.8,392.23,6159.0,391.1695,391.7882,390.9699,391.399,6159.0
2025-05-19 10:00:00,392.31,392.77,392.1,392.52,3980.0,391.4788,391.9378,391.2693,391.6884,3980.0
2025-05-19 10:05:00,392.91,392.91,391.54,391.58,8663.0,392.0775,392.0775,390.7104,390.7504,8663.0
2025-05-19 10:10:00,391.58,392.23,391.58,391.79,4303.0,390.7504,391.399,390.7504,390.9599,4303.0
2025-05-19 10:15:00,392.08,392.5,392.03,392.36,3239.0,391.2493,391.6684,391.1994,391.5287,3239.0
2025-05-19 10:20:00,392.35,392.8,391.83,391.83,2902.0,391.5187,391.9678,390.9998,390.9998,2902.0
2025-05-19 10:25:00,392.04,392.36,391.72,392.16,2444.0,391.2094,391.5287,390.8901,391.3291,2444.0
2025-05-19 10:30:00,392.47,392.62,392.14,392.33,4282.0,391.6385,391.7882,391.3092,391.4988,4282.0
2025-05-19 10:35:00,392.28,392.28,392.11,392.19,1333.0,391.4489,391.4489,391.2792,391.3591,1333.0
2025-05-19 10:40:00,392.22,392.46,392.21,392.26,1761.0,391.389,391.6285,391.379,391.4289,1761.0
2025-05-19 10:45:00,392.29,392.52,392.25,392.38,1771.0,391.4589,391.6884,391.4189,391.5487,1771.0
2025-05-19 10:50:00,392.38,392.85,392.38,392.74,1830.0,391.5487,392.0177,391.5487,391.9079,1830.0
2025-05-19 10:55:00,392.76,392.85,392.58,392.7,1904.0,391.9279,392.0177,391.7482,391.868,1904.0
2025-05-19 11:00:00,392.65,392.73,392.53,392.55,7902.0,391.8181,391.8979,391.6983,391.7183,7902.0
2025-05-19 11:05:00,392.54,392.58,392.21,392.22,6488.0,391.7083,391.7482,391.379,391.389,6488.0
2025-05-19 11:10:00,392.25,392.32,392.08,392.19,4798.0,391.4189,391.4888,391.2493,391.3591,4798.0
2025-05-19 11:15:00,392.25,392.38,392.06,392.28,9328.0,391.4189,391.5487,391.2293,391.4489,9328.0
2025-05-19 11:20:00,392.16,392.59,392.05,392.38,6916.0,391.3291,391.7582,391.2194,391.5487,6916.0
2025-05-19 11:25:00,392.4,392.4,392.15,392.15,1580.0,391.5686,391.5686,391.3192,391.3192,1580.0
2025-05-19 11:30:00,392.36,392.36,391.98,392.02,8824.0,391.5287,391.5287,391.1495,391.1894,8824.0
2025-05-19 11:35:00,392.03,392.29,391.88,392.21,3013.0,391.1994,391.4589,391.0497,391.379,3013.0
2025-05-19 11:40:00,392.25,392.62,392.08,392.55,12829.0,391.4189,391.7882,391.2493,391.7183,12829.0
2025-05-19 11:45:00,392.39,392.51,392.15,392.16,1300.0,391.5586,391.6784,391.3192,391.3291,1300.0
2025-05-19 11:50:00,392.16,392.23,392.06,392.06,900.0,391.3291,391.399,391.2293,391.2293,900.0
2025-05-19 11:55:00,392.02,392.1,391.89,392.03,2746.0,391.1894,391.2693,391.0597,391.1994,2746.0
2025-05-19 12:00:00,392.02,392.27,392.0,392.26,1634.0,391.1894,391.4389,391.1695,391.4289,1634.0
2025-05-19 12:05:00,392.14,392.39,392.12,392.34,1355.0,391.3092,391.5586,391.2892,391.5088,1355.0
2025-05-19 12:10:00,392.38,392.53,392.34,392.38,1412.0,391.5487,391.6983,391.5088,391.5487,1412.0
2025-05-19 12:15:00,392.37,392.6,392.36,392.41,2596.0,391.5387,391.7682,391.5287,391.5786,2596.0
2025-05-19 12:20:00,392.41,392.47,392.37,392.45,1200.0,391.5786,391.6385,391.5387,391.6185,1200.0
2025-05-19 12:25:00,392.4,392.78,392.4,392.74,2322.0,391.5686,391.9478,391.5686,391.9079,2322.0
2025-05-19 12:30:00,392.78,392.78,392.42,392.42,927.0,391.9478,391.9478,391.5886,391.5886,927.0
2025-05-19 12:35:00,392.46,392.91,392.46,392.91,1791.0,391.6285,392.0775,391.6285,392.0775,1791.0
2025-05-19 12:40:00,392.63,392.64,392.42,392.52,2078.0,391.7981,391.8081,391.5886,391.6884,2078.0
2025-05-19 12:45:00,392.52,392.53,392.44,392.44,4969.0,391.6884,391.6983,391.6085,391.6085,4969.0
2025-05-19 12:50:00,392.47,392.78,392.43,392.65,4779.0,391.6385,391.9478,391.5986,391.8181,4779.0
2025-05-19 12:55:00,392.75,393.12,392.69,393.12,6529.0,391.9179,392.2871,391.858,392.2871,6529.0
2025-05-19 13:00:00,393.2,393.55,393.13,393.53,6247.0,392.3669,392.7162,392.2971,392.6962,6247.0
2025-05-19 13:05:00,393.55,393.55,393.17,393.55,3114.0,392.7162,392.7162,392.337,392.7162,3114.0
2025-05-19 13:10:00,393.34,393.34,393.33,393.34,300.0,392.5066,392.5066,392.4967,392.5066,300.0
2025-05-19 13:15:00,393.33,393.33,393.09,393.18,2647.0,392.4967,392.4967,392.2572,392.347,2647.0
2025-05-19 13:20:00,393.29,393.57,393.23,393.57,1519.0,392.4567,392.7361,392.3969,392.7361,1519.0
2025-05-19 13:25:00,393.69,393.77,393.64,393.64,1237.0,392.8559,392.9357,392.806,392.806,1237.0
2025-05-19 13:30:00,393.71,393.72,393.31,393.55,4658.0,392.8758,392.8858,392.4767,392.7162,4658.0
2025-05-19 13:35:00,393.46,393.46,393.35,393.35,667.0,392.6264,392.6264,392.5166,392.5166,667.0
2025-05-19 13:40:00,393.31,393.49,393.28,393.49,826.0,392.4767,392.6563,392.4468,392.6563,826.0
2025-05-19 13:45:00,393.17,393.17,393.06,393.06,480.0,392.337,392.337,392.2272,392.2272,480.0
2025-05-19 13:50:00,393.06,393.07,392.82,392.82,1857.0,392.2272,392.2372,391.9877,391.9877,1857.0
2025-05-19 13:55:00,393.02,393.02,392.78,392.78,950.0,392.1873,392.1873,391.9478,391.9478,950.0
2025-05-19 14:00:00,392.77,393.03,392.58,392.71,2283.0,391.9378,392.1973,391.7482,391.878,2283.0
2025-05-19 14:05:00,392.91,393.26,392.83,393.26,3608.0,392.0775,392.4268,391.9977,392.4268,3608.0
2025-05-19 14:10:00,393.22,393.41,393.22,393.41,616.0,392.3869,392.5765,392.3869,392.5765,616.0
2025-05-19 14:15:00,393.36,393.43,393.14,393.26,1707.0,392.5266,392.5964,392.3071,392.4268,1707.0
2025-05-19 14:20:00,393.12,393.38,393.06,393.24,1013.0,392.2871,392.5465,392.2272,392.4068,1013.0
2025-05-19 14:25:00,393.24,393.69,393.19,393.54,4697.0,392.4068,392.8559,392.3569,392.7062,4697.0
2025-05-19 14:30:00,393.46,393.84,393.25,393.72,1926.0,392.6264,393.0056,392.4168,392.8858,1926.0
2025-05-19 14:35:00,393.77,393.95,393.73,393.77,3173.0,392.9357,393.1153,392.8958,392.9357,3173.0
2025-05-19 14:40:00,393.77,394.05,393.76,393.82,2545.0,392.9357,393.2151,392.9257,392.9856,2545.0
2025-05-19 14:45:00,393.86,394.01,393.78,393.81,2606.0,393.0255,393.1752,392.9457,392.9756,2606.0
2025-05-19 14:50:00,393.83,393.91,393.72,393.72,1161.0,392.9956,393.0754,392.8858,392.8858,1161.0
2025-05-19 14:55:00,393.67,394.06,393.67,394.05,3075.0,392.8359,393.2251,392.8359,393.2151,3075.0
2025-05-19 15:00:00,393.93,393.93,393.72,393.74,1300.0,393.0954,393.0954,392.8858,392.9058,1300.0
2025-05-19 15:05:00,393.76,393.76,393.52,393.66,1935.0,392.9257,392.9257,392.6863,392.826,1935.0
2025-05-19 15:10:00,393.7,393.81,393.3,393.33,3072.0,392.8659,392.9756,392.4667,392.4967,3072.0
2025-05-19 15:15:00,393.27,393.49,393.14,393.35,3594.0,392.4368,392.6563,392.3071,392.5166,3594.0
2025-05-19 15:20:00,393.36,393.53,393.3,393.31,4598.0,392.5266,392.6962,392.4667,392.4767,4598.0
2025-05-19 15:25:00,393.23,393.23,393.11,393.22,2000.0,392.3969,392.3969,392.2771,392.3869,2000.0
2025-05-19 15:30:00,393.27,393.39,393.17,393.24,1899.0,392.4368,392.5565,392.337,392.4068,1899.0
2025-05-19 15:35:00,393.19,393.67,393.19,393.56,3134.0,392.3569,392.8359,392.3569,392.7262,3134.0
2025-05-19 15:40:00,393.54,393.93,393.54,393.93,3926.0,392.7062,393.0954,392.7062,393.0954,3926.0
2025-05-19 15:45:00,393.94,394.19,393.82,394.06,4584.0,393.1054,393.3548,392.9856,393.2251,4584.0
2025-05-19 15:50:00,394.19,394.73,394.02,394.48,9114.0,393.3548,393.8937,393.1852,393.6442,9114.0
2025-05-19 15:55:00,394.38,394.92,394.27,394.76,55803.0,393.5444,394.0833,393.4347,393.9236,55803.0
2025-05-20 09:30:00,392.34,393.32,392.34,392.63,20952.0,391.5088,392.4867,391.5088,391.7981,20952.0
2025-05-20 09:35:00,392.46,393.23,390.85,391.31,4656.0,391.6285,392.3969,390.0219,390.4809,4656.0
2025-05-20 09:40:00,391.18,391.88,390.95,390.95,2053.0,390.3512,391.0497,390.1217,390.1217,2053.0
2025-05-20 09:45:00,391.23,391.82,391.23,391.36,5616.0,390.4011,390.9899,390.4011,390.5308,5616.0
2025-05-20 09:50:00,391.66,391.66,390.96,391.2,1977.0,390.8302,390.8302,390.1317,390.3712,1977.0
2025-05-20 09:55:00,391.1,391.2,390.64,390.64,3530.0,390.2714,390.3712,389.8124,389.8124,3530.0
2025-05-20 10:00:00,390.55,391.07,390.0,390.53,32438.0,389.7225,390.2414,389.1737,389.7026,32438.0
2025-05-20 10:05:00,390.57,390.95,390.2,390.38,3195.0,389.7425,390.1217,389.3733,389.5529,3195.0
2025-05-20 10:10:00,390.38,390.48,389.89,390.47,1840.0,389.5529,389.6527,389.0639,389.6427,1840.0
2025-05-20 10:15:00,390.48,390.63,390.19,390.52,2166.0,389.6527,389.8024,389.3633,389.6926,2166.0
2025-05-20 10:20:00,390.52,390.84,390.24,390.24,6154.0,389.6926,390.0119,389.4132,389.4132,6154.0
2025-05-20 10:25:00,390.28,390.56,390.28,390.55,3224.0,389.4531,389.7325,389.4531,389.7225,3224.0
2025-05-20 10:30:00,390.47,390.8,390.45,390.77,1714.0,389.6427,389.972,389.6228,389.9421,1714.0
2025-05-20 10:35:00,390.77,391.11,390.54,391.11,8756.0,389.9421,390.2814,389.7126,390.2814,8756.0
2025-05-20 10:40:00,391.29,391.58,391.17,391.43,1920.0,390.461,390.7504,390.3412,390.6007,1920.0
2025-05-20 10:45:00,391.54,391.69,391.42,391.67,2575.0,390.7104,390.8601,390.5907,390.8402,2575.0
2025-05-20 10:50:00,391.69,391.7,391.37,391.51,4634.0,390.8601,390.8701,390.5408,390.6805,4634.0
2025-05-20 10:55:00,391.25,391.87,391.21,391.21,2479.0,390.4211,391.0397,390.3811,390.3811,2479.0
2025-05-20 11:00:00,391.0,391.51,390.97,391.51,2384.0,390.1716,390.6805,390.1417,390.6805,2384.0
2025-05-20 11:05:00,391.29,391.32,391.07,391.23,851.0,390.461,390.4909,390.2414,390.4011,851.0
2025-05-20 11:10:00,391.37,391.57,391.37,391.57,3154.0,390.5408,390.7404,390.5408,390.7404,3154.0
2025-05-20 11:15:00,391.61,391.67,391.52,391.67,755.0,390.7803,390.8402,390.6905,390.8402,755.0
2025-05-20 11:20:00,391.56,391.61,391.4,391.44,1520.0,390.7304,390.7803,390.5707,390.6107,1520.0
2025-05-20 11:25:00,391.45,391.46,391.26,391.26,2392.0,390.6206,390.6306,390.431,390.431,2392.0
2025-05-20 11:30:00,391.27,391.47,391.03,391.18,2480.0,390.441,390.6406,390.2015,390.3512,2480.0
2025-05-20 11:35:00,391.21,391.41,390.98,391.17,4068.0,390.3811,390.5807,390.1516,390.3412,4068.0
2025-05-20 11:40:00,390.8,391.22,390.8,391.03,3437.0,389.972,390.3911,389.972,390.2015,3437.0
2025-05-20 11:45:00,391.01,391.01,390.49,390.5,27674.0,390.1816,390.1816,389.6627,389.6726,27674.0
2025-05-20 11:50:00,390.23,390.23,390.23,390.23,100.0,389.4032,389.4032,389.4032,389.4032,100.0
2025-05-20 11:55:00,390.04,390.49,390.03,390.29,3409.0,389.2136,389.6627,389.2036,389.4631,3409.0
2025-05-20 12:00:00,390.39,390.61,390.25,390.25,2954.0,389.5629,389.7824,389.4232,389.4232,2954.0
2025-05-20 12:05:00,390.16,390.26,389.66,390.17,2262.0,389.3334,389.4332,388.8344,389.3433,2262.0
2025-05-20 12:10:00,389.91,389.92,389.58,389.68,5649.0,389.0839,389.0939,388.7546,388.8544,5649.0
2025-05-20 12:15:00,389.64,389.81,389.05,389.34,8004.0,388.8145,388.9841,388.2257,388.5151,8004.0
2025-05-20 12:20:00,389.33,389.33,389.15,389.15,600.0,388.5051,388.5051,388.3255,388.3255,600.0
2025-05-20 12:25:00,389.02,389.46,388.86,389.18,2991.0,388.1958,388.6349,388.0361,388.3554,2991.0
2025-05-20 12:30:00,389.25,389.27,389.14,389.14,1700.0,388.4253,388.4453,388.3155,388.3155,1700.0
2025-05-20 12:35:00,389.25,389.52,389.04,389.04,11411.0,388.4253,388.6947,388.2157,388.2157,11411.0
2025-05-20 12:40:00,389.16,389.54,389.16,389.54,2490.0,388.3355,388.7147,388.3355,388.7147,2490.0
2025-05-20 12:45:00,389.42,389.57,389.38,389.41,5901.0,388.5949,388.7446,388.555,388.585,5901.0
2025-05-20 12:50:00,389.57,390.1,389.47,389.89,7212.0,388.7446,389.2735,388.6448,389.0639,7212.0
2025-05-20 12:55:00,389.89,390.11,389.8,390.04,8544.0,389.0639,389.2835,388.9741,389.2136,8544.0
2025-05-20 13:00:00,390.18,390.43,390.04,390.05,3909.0,389.3533,389.6028,389.2136,389.2236,3909.0
2025-05-20 13:05:00,390.05,390.22,389.93,390.21,7976.0,389.2236,389.3932,389.1039,389.3833,7976.0
2025-05-20 13:10:00,390.22,390.32,390.2,390.3,9431.0,389.3932,389.493,389.3733,389.4731,9431.0
2025-05-20 13:15:00,390.16,390.42,390.1,390.27,1500.0,389.3334,389.5928,389.2735,389.4431,1500.0
2025-05-20 13:20:00,390.27,390.27,389.85,390.07,3231.0,389.4431,389.4431,389.024,389.2436,3231.0
2025-05-20 13:25:00,390.2,390.3,390.01,390.22,5563.0,389.3733,389.4731,389.1837,389.3932,5563.0
2025-05-20 13:30:00,390.25,390.25,390.03,390.03,1090.0,389.4232,389.4232,389.2036,389.2036,1090.0
2025-05-20 13:35:00,390.11,390.37,389.84,389.91,2686.0,389.2835,389.5429,389.014,389.0839,2686.0
2025-05-20 13:40:00,389.68,389.83,389.49,389.52,3056.0,388.8544,389.0041,388.6648,388.6947,3056.0
2025-05-20 13:45:00,389.6,389.61,389.25,389.25,2649.0,388.7746,388.7845,388.4253,388.4253,2649.0
2025-05-20 13:50:00,389.25,389.49,389.09,389.45,3355.0,388.4253,388.6648,388.2656,388.6249,3355.0
2025-05-20 13:55:00,389.57,389.61,389.45,389.56,4257.0,388.7446,388.7845,388.6249,388.7346,4257.0
2025-05-20 14:00:00,389.57,389.99,389.56,389.71,18660.0,388.7446,389.1637,388.7346,388.8843,18660.0
2025-05-20 14:05:00,389.76,389.85,389.54,389.56,1186.0,388.9342,389.024,388.7147,388.7346,1186.0
2025-05-20 14:10:00,389.5,389.66,389.4,389.42,1503.0,388.6748,388.8344,388.575,388.5949,1503.0
2025-05-20 14:15:00,389.54,389.55,389.1,389.19,4123.0,388.7147,388.7247,388.2756,388.3654,4123.0
2025-05-20 14:20:00,389.18,389.23,388.38,388.58,3499.0,388.3554,388.4053,387.5571,387.7567,3499.0
2025-05-20 14:25:00,388.73,388.94,388.15,388.15,3683.0,387.9064,388.116,387.3276,387.3276,3683.0
2025-05-20 14:30:00,388.28,388.32,388.0,388.18,1969.0,387.4574,387.4973,387.1779,387.3576,1969.0
2025-05-20 14:35:00,388.19,388.43,388.05,388.4,16447.0,387.3675,387.607,387.2278,387.5771,16447.0
2025-05-20 14:40:00,388.4,388.57,388.11,388.25,3892.0,387.5771,387.7467,387.2877,387.4274,3892.0
2025-05-20 14:45:00,388.44,388.5,388.33,388.43,1827.0,387.617,387.6769,387.5072,387.607,1827.0
2025-05-20 14:50:00,388.44,388.7,388.41,388.67,3675.0,387.617,387.8765,387.5871,387.8465,3675.0
2025-05-20 14:55:00,388.68,388.81,388.55,388.55,1400.0,387.8565,387.9862,387.7268,387.7268,1400.0
2025-05-20 15:00:00,388.54,388.54,388.17,388.17,2215.0,387.7168,387.7168,387.3476,387.3476,2215.0
2025-05-20 15:05:00,388.13,388.65,387.99,388.63,3379.0,387.3077,387.8266,387.168,387.8066,3379.0
2025-05-20 15:10:00,388.62,388.91,388.57,388.57,2432.0,387.7966,388.086,387.7467,387.7467,2432.0
2025-05-20 15:15:00,388.71,389.07,388.6,388.84,5472.0,387.8864,388.2457,387.7767,388.0162,5472.0
2025-05-20 15:20:00,388.84,389.17,388.84,388.92,2108.0,388.0162,388.3455,388.0162,388.096,2108.0
2025-05-20 15:25:00,389.02,389.26,388.99,389.13,4078.0,388.1958,388.4353,388.1658,388.3056,4078.0
2025-05-20 15:30:00,389.16,389.75,389.09,389.69,4526.0,388.3355,388.9242,388.2656,388.8644,4526.0
2025-05-20 15:35:00,389.86,389.9,389.68,389.86,2139.0,389.034,389.0739,388.8544,389.034,2139.0
2025-05-20 15:40:00,389.97,389.98,389.41,389.41,5378.0,389.1438,389.1538,388.585,388.585,5378.0
2025-05-20 15:45:00,389.41,389.58,389.14,389.19,5716.0,388.585,388.7546,388.3155,388.3654,5716.0
2025-05-20 15:50:00,389.13,389.76,389.13,389.31,14697.0,388.3056,388.9342,388.3056,388.4852,14697.0
2025-05-20 15:55:00,389.36,389.64,389.19,389.55,28715.0,388.5351,388.8145,388.3654,388.7247,28715.0
2025-05-21 09:30:00,387.55,388.62,385.86,387.64,22348.0,386.7289,387.7966,385.0425,386.8187,22348.0
2025-05-21 09:35:00,387.78,388.37,387.78,388.37,1632.0,386.9584,387.5472,386.9584,387.5472,1632.0
2025-05-21 09:40:00,388.07,388.09,387.29,387.29,1327.0,387.2478,387.2678,386.4694,386.4694,1327.0
2025-05-21 09:45:00,387.35,387.63,387.18,387.47,3558.0,386.5293,386.8087,386.3597,386.6491,3558.0
2025-05-21 09:50:00,387.19,387.22,386.02,386.02,4534.0,386.3697,386.3996,385.2021,385.2021,4534.0
2025-05-21 09:55:00,385.97,386.07,384.19,384.57,18344.0,385.1522,385.252,383.376,383.7552,18344.0
2025-05-21 10:00:00,384.33,386.64,384.33,386.64,13691.0,383.5157,385.8208,383.5157,385.8208,13691.0
2025-05-21 10:05:00,386.82,386.83,386.07,386.18,2701.0,386.0004,386.0104,385.252,385.3618,2701.0
2025-05-21 10:10:00,385.85,385.97,385.54,385.6,4185.0,385.0325,385.1522,384.7232,384.783,4185.0
2025-05-21 10:15:00,385.74,385.74,385.44,385.57,9936.0,384.9227,384.9227,384.6234,384.7531,9936.0
2025-05-21 10:20:00,385.72,385.75,385.24,385.35,2740.0,384.9028,384.9327,384.4238,384.5336,2740.0
2025-05-21 10:25:00,385.36,385.38,384.93,384.93,1981.0,384.5435,384.5635,384.1144,384.1144,1981.0
2025-05-21 10:30:00,384.85,385.12,384.65,384.7,1200.0,384.0346,384.304,383.835,383.8849,1200.0
2025-05-21 10:35:00,384.76,385.05,384.63,384.83,4851.0,383.9448,384.2342,383.8151,384.0147,4851.0
2025-05-21 10:40:00,384.85,384.97,384.0,384.0,2682.0,384.0346,384.1544,383.1864,383.1864,2682.0
2025-05-21 10:45:00,384.24,384.51,384.0,384.51,2378.0,383.4259,383.6953,383.1864,383.6953,2378.0
2025-05-21 10:50:00,384.61,384.9,384.24,384.68,2561.0,383.7951,384.0845,383.4259,383.865,2561.0
2025-05-21 10:55:00,384.59,384.9,384.33,384.9,5016.0,383.7752,384.0845,383.5157,384.0845,5016.0
2025-05-21 11:00:00,384.81,384.9,383.92,383.92,4911.0,383.9947,384.0845,383.1066,383.1066,4911.0
2025-05-21 11:05:00,384.13,384.48,383.78,384.46,8274.0,383.3161,383.6654,382.9669,383.6454,8274.0
2025-05-21 11:10:00,384.21,384.82,384.2,384.78,3119.0,383.396,384.0047,383.386,383.9648,3119.0
2025-05-21 11:15:00,384.8,385.3,384.79,385.08,4928.0,383.9847,384.4837,383.9747,384.2641,4928.0
2025-05-21 11:20:00,384.9,385.08,384.77,384.83,2866.0,384.0845,384.2641,383.9548,384.0147,2866.0
2025-05-21 11:25:00,384.9,385.24,384.9,385.02,1404.0,384.0845,384.4238,384.0845,384.2043,1404.0
2025-05-21 11:30:00,385.02,385.17,384.83,384.96,945.0,384.2043,384.3539,384.0147,384.1444,945.0
2025-05-21 11:35:00,384.81,385.21,384.81,385.18,7192.0,383.9947,384.3939,383.9947,384.3639,7192.0
2025-05-21 11:40:00,385.26,385.3,385.16,385.3,1601.0,384.4438,384.4837,384.344,384.4837,1601.0
2025-05-21 11:45:00,385.47,385.47,384.93,384.93,2354.0,384.6533,384.6533,384.1144,384.1144,2354.0
2025-05-21 11:50:00,384.98,385.53,384.97,385.53,4004.0,384.1643,384.7132,384.1544,384.7132,4004.0
2025-05-21 11:55:00,385.53,385.53,385.28,385.31,1147.0,384.7132,384.7132,384.4637,384.4936,1147.0
2025-05-21 12:00:00,385.34,385.34,384.9,384.93,857.0,384.5236,384.5236,384.0845,384.1144,857.0
2025-05-21 12:05:00,384.88,385.4,384.85,385.29,4088.0,384.0646,384.5835,384.0346,384.4737,4088.0
2025-05-21 12:10:00,385.38,385.66,385.36,385.37,5011.0,384.5635,384.8429,384.5435,384.5535,5011.0
2025-05-21 12:15:00,385.57,385.66,385.38,385.66,4389.0,384.7531,384.8429,384.5635,384.8429,4389.0
2025-05-21 12:20:00,385.55,385.75,385.32,385.75,2000.0,384.7331,384.9327,384.5036,384.9327,2000.0
2025-05-21 12:25:00,385.73,385.75,385.5,385.74,3354.0,384.9128,384.9327,384.6832,384.9227,3354.0
2025-05-21 12:30:00,385.75,385.78,385.63,385.63,2972.0,384.9327,384.9626,384.813,384.813,2972.0
2025-05-21 12:35:00,385.63,385.63,385.37,385.37,800.0,384.813,384.813,384.5535,384.5535,800.0
2025-05-21 12:40:00,385.4,385.42,385.0,385.0,1285.0,384.5835,384.6034,384.1843,384.1843,1285.0
2025-05-21 12:45:00,385.0,385.38,384.92,385.28,2145.0,384.1843,384.5635,384.1045,384.4637,2145.0
2025-05-21 12:50:00,385.39,385.45,385.01,385.01,678.0,384.5735,384.6333,384.1943,384.1943,678.0
2025-05-21 12:55:00,384.92,384.92,384.57,384.58,1304.0,384.1045,384.1045,383.7552,383.7652,1304.0
2025-05-21 13:00:00,384.51,384.51,384.09,384.17,5212.0,383.6953,383.6953,383.2762,383.3561,5212.0
2025-05-21 13:05:00,384.08,384.39,384.03,384.05,3734.0,383.2663,383.5756,383.2164,383.2363,3734.0
2025-05-21 13:10:00,384.09,384.09,383.56,383.93,4342.0,383.2762,383.2762,382.7474,383.1166,4342.0
2025-05-21 13:15:00,383.49,383.62,382.03,382.13,11848.0,382.6775,382.8072,381.2206,381.3204,11848.0
2025-05-21 13:20:00,381.99,382.01,381.3,381.61,4039.0,381.1807,381.2006,380.4921,380.8015,4039.0
2025-05-21 13:25:00,381.25,381.26,380.46,380.46,2368.0,380.4422,380.4522,379.6539,379.6539,2368.0
2025-05-21 13:30:00,380.06,381.44,380.06,381.22,8773.0,379.2548,380.6318,379.2548,380.4123,8773.0
2025-05-21 13:35:00,381.22,382.63,381.16,382.63,14419.0,380.4123,381.8193,380.3524,381.8193,14419.0
2025-05-21 13:40:00,382.48,382.48,382.13,382.13,900.0,381.6696,381.6696,381.3204,381.3204,900.0
2025-05-21 13:45:00,382.12,382.52,382.12,382.13,4914.0,381.3104,381.7096,381.3104,381.3204,4914.0
2025-05-21 13:50:00,382.13,382.3,381.55,381.99,10038.0,381.3204,381.49,380.7416,381.1807,10038.0
2025-05-21 13:55:00,381.69,381.91,381.26,381.44,3670.0,380.8813,381.1008,380.4522,380.6318,3670.0
2025-05-21 14:00:00,381.44,381.47,381.09,381.12,5262.0,380.6318,380.6618,380.2826,380.3125,5262.0
2025-05-21 14:05:00,381.09,381.92,381.08,381.55,16205.0,380.2826,381.1108,380.2726,380.7416,16205.0
2025-05-21 14:10:00,381.78,381.78,381.2,381.63,3184.0,380.9711,380.9711,380.3924,380.8214,3184.0
2025-05-21 14:15:00,381.63,381.77,381.34,381.44,2727.0,380.8214,380.9611,380.5321,380.6318,2727.0
2025-05-21 14:20:00,381.15,381.42,381.08,381.42,2709.0,380.3425,380.6119,380.2726,380.6119,2709.0
2025-05-21 14:25:00,381.45,381.97,381.45,381.67,4480.0,380.6418,381.1607,380.6418,380.8614,4480.0
2025-05-21 14:30:00,381.52,382.36,381.51,382.27,6490.0,380.7117,381.5499,380.7017,381.4601,6490.0
2025-05-21 14:35:00,382.21,382.5,381.52,381.6,40059.0,381.4002,381.6896,380.7117,380.7915,40059.0
2025-05-21 14:40:00,381.57,381.74,381.57,381.63,2251.0,380.7616,380.9312,380.7616,380.8214,2251.0
2025-05-21 14:45:00,381.63,381.64,381.04,381.13,3103.0,380.8214,380.8314,380.2327,380.3225,3103.0
2025-05-21 14:50:00,380.93,381.01,380.52,380.64,4146.0,380.1229,380.2028,379.7138,379.8335,4146.0
2025-05-21 14:55:00,380.38,380.72,380.27,380.64,5029.0,379.5741,379.9134,379.4643,379.8335,5029.0
2025-05-21 15:00:00,380.42,380.51,380.0,380.0,6188.0,379.614,379.7038,379.1949,379.1949,6188.0
2025-05-21 15:05:00,380.0,380.25,379.42,379.54,9699.0,379.1949,379.4444,378.6161,378.7359,9699.0
2025-05-21 15:10:00,379.47,380.07,379.27,379.98,12524.0,378.666,379.2647,378.4664,379.1749,12524.0
2025-05-21 15:15:00,379.98,380.17,379.77,379.98,4976.0,379.1749,379.3645,378.9654,379.1749,4976.0
2025-05-21 15:20:00,380.17,380.17,379.62,379.71,12639.0,379.3645,379.3645,378.8157,378.9055,12639.0
2025-05-21 15:25:00,379.63,379.64,379.16,379.59,8218.0,378.8257,378.8357,378.3567,378.7858,8218.0
2025-05-21 15:30:00,379.43,380.04,379.38,380.04,10119.0,378.6261,379.2348,378.5762,379.2348,10119.0
2025-05-21 15:35:00,380.07,380.26,379.89,380.05,4953.0,379.2647,379.4543,379.0851,379.2448,4953.0
2025-05-21 15:40:00,380.16,380.39,380.02,380.39,8288.0,379.3546,379.5841,379.2149,379.5841,8288.0
2025-05-21 15:45:00,380.25,380.45,379.95,380.04,13033.0,379.4444,379.6439,379.145,379.2348,13033.0
2025-05-21 15:50:00,380.0,380.48,379.85,379.87,24271.0,379.1949,379.6739,379.0452,379.0652,24271.0
2025-05-21 15:55:00,379.87,380.21,379.63,379.73,74886.0,379.0652,379.4045,378.8257,378.9255,74886.0
2025-05-22 09:30:00,378.14,378.65,377.58,378.34,17804.0,377.3388,377.8478,376.78,377.5384,17804.0
2025-05-22 09:35:00,377.58,377.89,376.38,376.71,6940.0,376.78,377.0894,375.5826,375.9119,6940.0
2025-05-22 09:40:00,377.07,377.69,376.29,376.7,10933.0,376.2711,376.8898,375.4928,375.9019,10933.0
2025-05-22 09:45:00,376.75,377.35,376.51,376.6,4068.0,375.9518,376.5505,375.7123,375.8021,4068.0
2025-05-22 09:50:00,377.01,378.14,376.82,378.04,4239.0,376.2112,377.3388,376.0216,377.239,4239.0
2025-05-22 09:55:00,378.02,378.14,377.73,378.02,5241.0,377.2191,377.3388,376.9297,377.2191,5241.0
2025-05-22 10:00:00,378.02,378.59,378.02,378.44,4160.0,377.2191,377.7879,377.2191,377.6382,4160.0
2025-05-22 10:05:00,378.19,378.32,377.52,377.53,1005.0,377.3887,377.5185,376.7201,376.7301,1005.0
2025-05-22 10:10:00,377.59,377.59,376.75,377.51,2159.0,376.79,376.79,375.9518,376.7102,2159.0
2025-05-22 10:15:00,377.09,377.81,377.09,377.81,1754.0,376.2911,377.0095,376.2911,377.0095,1754.0
2025-05-22 10:20:00,377.86,377.86,377.07,377.07,2403.0,377.0594,377.0594,376.2711,376.2711,2403.0
2025-05-22 10:25:00,377.3,377.43,376.95,377.13,1816.0,376.5006,376.6303,376.1514,376.331,1816.0
2025-05-22 10:30:00,377.11,377.12,376.34,376.38,3032.0,376.311,376.321,375.5426,375.5826,3032.0
2025-05-22 10:35:00,376.37,377.0,376.27,376.87,9555.0,375.5726,376.2013,375.4728,376.0715,9555.0
2025-05-22 10:40:00,376.99,377.24,376.81,376.88,3633.0,376.1913,376.4407,376.0117,376.0815,3633.0
2025-05-22 10:45:00,376.63,377.0,376.6,376.98,19200.0,375.832,376.2013,375.8021,376.1813,19200.0
2025-05-22 10:50:00,377.0,377.38,377.0,377.34,4876.0,376.2013,376.5804,376.2013,376.5405,4876.0
2025-05-22 10:55:00,377.22,377.25,376.56,377.1,3864.0,376.4208,376.4507,375.7622,376.301,3864.0
2025-05-22 11:00:00,377.0,377.37,377.0,377.3,755.0,376.2013,376.5705,376.2013,376.5006,755.0
2025-05-22 11:05:00,377.09,377.38,376.97,377.16,4242.0,376.2911,376.5804,376.1713,376.3609,4242.0
2025-05-22 11:10:00,377.17,377.17,376.55,376.56,2207.0,376.3709,376.3709,375.7522,375.7622,2207.0
2025-05-22 11:15:00,376.49,376.69,376.06,376.21,2674.0,375.6923,375.8919,375.2632,375.4129,2674.0
2025-05-22 11:20:00,376.01,376.69,375.86,376.51,4442.0,375.2133,375.8919,375.0637,375.7123,4442.0
2025-05-22 11:25:00,376.49,376.8,376.3,376.53,4013.0,375.6923,376.0017,375.5027,375.7322,4013.0
2025-05-22 11:30:00,376.2,376.6,376.17,376.6,2985.0,375.4029,375.8021,375.373,375.8021,2985.0
2025-05-22 11:35:00,376.66,377.34,376.66,377.3,7885.0,375.862,376.5405,375.862,376.5006,7885.0
2025-05-22 11:40:00,377.31,377.41,377.05,377.1,853.0,376.5106,376.6104,376.2511,376.301,853.0
2025-05-22 11:45:00,377.18,377.42,377.01,377.31,5245.0,376.3809,376.6204,376.2112,376.5106,5245.0
2025-05-22 11:50:00,377.27,377.5,377.18,377.27,2403.0,376.4707,376.7002,376.3809,376.4707,2403.0
2025-05-22 11:55:00,377.27,377.38,377.03,377.16,1850.0,376.4707,376.5804,376.2312,376.3609,1850.0
2025-05-22 12:00:00,377.31,377.96,377.31,377.96,2552.0,376.5106,377.1592,376.5106,377.1592,2552.0
2025-05-22 12:05:00,377.56,377.75,377.55,377.75,1400.0,376.7601,376.9497,376.7501,376.9497,1400.0
2025-05-22 12:10:00,377.59,378.05,377.57,377.81,2880.0,376.79,377.249,376.77,377.0095,2880.0
2025-05-22 12:15:00,377.98,378.21,377.75,377.75,2082.0,377.1792,377.4087,376.9497,376.9497,2082.0
2025-05-22 12:20:00,377.8,377.99,377.64,377.64,700.0,376.9996,377.1892,376.8399,376.8399,700.0
2025-05-22 12:25:00,377.64,377.64,377.38,377.38,200.0,376.8399,376.8399,376.5804,376.5804,200.0
2025-05-22 12:30:00,377.41,377.45,377.29,377.38,1103.0,376.6104,376.6503,376.4906,376.5804,1103.0
2025-05-22 12:35:00,377.4,377.69,377.39,377.56,1001.0,376.6004,376.8898,376.5904,376.7601,1001.0
2025-05-22 12:40:00,377.69,377.69,377.46,377.62,1527.0,376.8898,376.8898,376.6603,376.8199,1527.0
2025-05-22 12:45:00,377.52,377.68,377.26,377.26,1251.0,376.7201,376.8798,376.4607,376.4607,1251.0
2025-05-22 12:50:00,377.29,377.36,377.25,377.35,1860.0,376.4906,376.5605,376.4507,376.5505,1860.0
2025-05-22 12:55:00,377.15,377.31,377.13,377.31,1211.0,376.3509,376.5106,376.331,376.5106,1211.0
2025-05-22 13:00:00,377.0,377.03,376.88,377.02,597.0,376.2013,376.2312,376.0815,376.2212,597.0
2025-05-22 13:05:00,376.85,377.1,376.8,376.8,1268.0,376.0516,376.301,376.0017,376.0017,1268.0
2025-05-22 13:10:00,376.82,377.12,376.82,377.05,1414.0,376.0216,376.321,376.0216,376.2511,1414.0
2025-05-22 13:15:00,377.1,378.0,377.1,377.77,1392.0,376.301,377.1991,376.301,376.9696,1392.0
2025-05-22 13:20:00,377.86,378.29,377.86,378.22,1200.0,377.0594,377.4885,377.0594,377.4187,1200.0
2025-05-22 13:25:00,378.22,378.52,378.16,378.34,1530.0,377.4187,377.718,377.3588,377.5384,1530.0
2025-05-22 13:30:00,378.21,379.02,378.21,379.02,1365.0,377.4087,378.217,377.4087,378.217,1365.0
2025-05-22 13:35:00,378.71,378.71,378.37,378.55,2398.0,377.9076,377.9076,377.5683,377.748,2398.0
2025-05-22 13:40:00,378.78,379.09,378.56,379.09,3318.0,377.9775,378.2868,377.7579,378.2868,3318.0
2025-05-22 13:45:00,379.19,379.27,378.69,378.94,6126.0,378.3866,378.4664,377.8877,378.1371,6126.0
2025-05-22 13:50:00,379.17,379.17,378.76,378.91,2621.0,378.3667,378.3667,377.9575,378.1072,2621.0
2025-05-22 13:55:00,379.04,379.76,378.95,379.28,3335.0,378.2369,378.9554,378.1471,378.4764,3335.0
2025-05-22 14:00:00,379.42,379.74,379.42,379.45,940.0,378.6161,378.9354,378.6161,378.6461,940.0
2025-05-22 14:05:00,379.66,379.66,379.38,379.42,2950.0,378.8556,378.8556,378.5762,378.6161,2950.0
2025-05-22 14:10:00,379.6,379.64,379.09,379.53,3116.0,378.7957,378.8357,378.2868,378.7259,3116.0
2025-05-22 14:15:00,379.72,379.72,379.41,379.69,705.0,378.9155,378.9155,378.6061,378.8856,705.0
2025-05-22 14:20:00,379.57,379.72,379.31,379.52,988.0,378.7658,378.9155,378.5064,378.7159,988.0
2025-05-22 14:25:00,379.6,379.87,379.35,379.53,5668.0,378.7957,379.0652,378.5463,378.7259,5668.0
2025-05-22 14:30:00,379.29,379.61,379.27,379.61,1743.0,378.4864,378.8057,378.4664,378.8057,1743.0
2025-05-22 14:35:00,379.44,379.6,379.08,379.08,3403.0,378.6361,378.7957,378.2768,378.2768,3403.0
2025-05-22 14:40:00,379.15,379.34,379.03,379.34,1300.0,378.3467,378.5363,378.227,378.5363,1300.0
2025-05-22 14:45:00,379.31,379.7,379.25,379.25,3482.0,378.5064,378.8955,378.4465,378.4465,3482.0
2025-05-22 14:50:00,379.34,379.7,379.33,379.45,4094.0,378.5363,378.8955,378.5263,378.6461,4094.0
2025-05-22 14:55:00,379.56,379.61,379.36,379.41,22111.0,378.7558,378.8057,378.5563,378.6061,22111.0
2025-05-22 15:00:00,379.48,379.48,379.01,379.04,2100.0,378.676,378.676,378.207,378.2369,2100.0
2025-05-22 15:05:00,379.12,380.09,379.11,380.0,26948.0,378.3168,379.2847,378.3068,379.1949,26948.0
2025-05-22 15:10:00,380.0,380.5,379.96,380.35,13821.0,379.1949,379.6938,379.155,379.5442,13821.0
2025-05-22 15:15:00,380.28,380.46,380.11,380.41,2020.0,379.4743,379.6539,379.3047,379.604,2020.0
2025-05-22 15:20:00,380.36,380.52,380.12,380.31,2417.0,379.5541,379.7138,379.3146,379.5042,2417.0
2025-05-22 15:25:00,380.31,380.6,380.19,380.55,5445.0,379.5042,379.7936,379.3845,379.7437,5445.0
2025-05-22 15:30:00,380.48,380.62,380.23,380.49,4215.0,379.6739,379.8136,379.4244,379.6839,4215.0
2025-05-22 15:35:00,380.41,380.41,380.16,380.35,2914.0,379.604,379.604,379.3546,379.5442,2914.0
2025-05-22 15:40:00,380.35,380.4,380.03,380.18,7910.0,379.5442,379.594,379.2248,379.3745,7910.0
2025-05-22 15:45:00,380.05,380.1,379.65,380.02,9461.0,379.2448,379.2947,378.8456,379.2149,9461.0
2025-05-22 15:50:00,380.22,380.22,379.32,379.32,14795.0,379.4144,379.4144,378.5163,378.5163,14795.0
2025-05-22 15:55:00,379.29,379.29,378.24,378.48,44069.0,378.4864,378.4864,377.4386,377.6781,44069.0
2025-05-23 09:30:00,375.55,376.48,373.53,374.25,25088.0,374.7543,375.6824,372.7386,373.4571,25088.0
2025-05-23 09:35:00,373.75,374.36,372.36,373.63,12662.0,372.9581,373.5668,371.5711,372.8384,12662.0
2025-05-23 09:40:00,373.63,374.0,371.26,372.92,21464.0,372.8384,373.2076,370.4734,372.1299,21464.0
2025-05-23 09:45:00,373.17,373.18,372.03,372.54,25286.0,372.3794,372.3893,371.2418,371.7507,25286.0
2025-05-23 09:50:00,372.6,373.54,372.55,373.38,6521.0,371.8106,372.7486,371.7607,372.5889,6521.0
2025-05-23 09:55:00,373.39,375.98,373.38,375.35,47657.0,372.5989,375.1834,372.5889,374.5547,47657.0
2025-05-23 10:00:00,374.85,376.03,374.37,375.83,19446.0,374.0558,375.2333,373.5768,375.0337,19446.0
2025-05-23 10:05:00,375.91,376.37,375.74,376.06,2519.0,375.1136,375.5726,374.9439,375.2632,2519.0
2025-05-23 10:10:00,376.28,376.6,375.79,376.38,33013.0,375.4828,375.8021,374.9938,375.5826,33013.0
2025-05-23 10:15:00,376.38,376.39,375.6,375.64,2738.0,375.5826,375.5925,374.8042,374.8441,2738.0
2025-05-23 10:20:00,375.23,375.63,375.17,375.52,3790.0,374.435,374.8342,374.3751,374.7244,3790.0
2025-05-23 10:25:00,375.63,375.9,374.62,375.05,4623.0,374.8342,375.1036,373.8263,374.2554,4623.0
2025-05-23 10:30:00,374.76,375.16,374.59,375.06,7092.0,373.966,374.3651,373.7964,374.2654,7092.0
2025-05-23 10:35:00,375.06,375.25,374.86,375.03,7199.0,374.2654,374.455,374.0658,374.2354,7199.0
2025-05-23 10:40:00,375.06,375.62,375.06,375.35,4350.0,374.2654,374.8242,374.2654,374.5547,4350.0
2025-05-23 10:45:00,375.35,375.62,375.29,375.48,4424.0,374.5547,374.8242,374.4949,374.6845,4424.0
2025-05-23 10:50:00,375.44,375.44,374.9,375.12,7223.0,374.6446,374.6446,374.1057,374.3252,7223.0
2025-05-23 10:55:00,375.21,375.22,374.89,375.05,14275.0,374.415,374.425,374.0957,374.2554,14275.0
2025-05-23 11:00:00,375.19,375.27,374.64,375.21,21780.0,374.3951,374.4749,373.8463,374.415,21780.0
2025-05-23 11:05:00,374.99,375.33,374.74,375.14,13754.0,374.1955,374.5348,373.946,374.3452,13754.0
2025-05-23 11:10:00,375.13,375.33,374.92,375.0,12106.0,374.3352,374.5348,374.1257,374.2055,12106.0
2025-05-23 11:15:00,374.98,375.45,374.87,375.4,16148.0,374.1855,374.6545,374.0758,374.6046,16148.0
2025-05-23 11:20:00,375.51,375.86,375.51,375.84,2515.0,374.7144,375.0637,374.7144,375.0437,2515.0
2025-05-23 11:25:00,375.8,375.97,375.7,375.91,1570.0,375.0038,375.1734,374.904,375.1136,1570.0
2025-05-23 11:30:00,375.91,376.22,375.66,376.22,4930.0,375.1136,375.4229,374.8641,375.4229,4930.0
2025-05-23 11:35:00,376.38,376.83,376.37,376.81,2402.0,375.5826,376.0316,375.5726,376.0117,2402.0
2025-05-23 11:40:00,376.98,376.98,376.54,376.69,1629.0,376.1813,376.1813,375.7422,375.8919,1629.0
2025-05-23 11:45:00,376.69,376.89,376.2,376.77,5165.0,375.8919,376.0915,375.4029,375.9717,5165.0
2025-05-23 11:50:00,376.77,376.8,376.23,376.47,13842.0,375.9717,376.0017,375.4329,375.6724,13842.0
2025-05-23 11:55:00,376.46,376.5,376.4,376.4,1550.0,375.6624,375.7023,375.6025,375.6025,1550.0
2025-05-23 12:00:00,376.4,376.53,375.98,376.06,16653.0,375.6025,375.7322,375.1834,375.2632,16653.0
2025-05-23 12:05:00,375.91,376.15,375.75,376.13,5551.0,375.1136,375.3531,374.9539,375.3331,5551.0
2025-05-23 12:10:00,376.14,376.65,376.05,376.07,13102.0,375.3431,375.852,375.2533,375.2732,13102.0
2025-05-23 12:15:00,376.34,376.34,376.09,376.28,1547.0,375.5426,375.5426,375.2932,375.4828,1547.0
2025-05-23 12:20:00,376.19,376.6,376.18,376.59,1066.0,375.393,375.8021,375.383,375.7921,1066.0
2025-05-23 12:25:00,376.56,376.83,376.56,376.74,1330.0,375.7622,376.0316,375.7622,375.9418,1330.0
2025-05-23 12:30:00,376.69,376.69,376.06,376.35,7898.0,375.8919,375.8919,375.2632,375.5526,7898.0
2025-05-23 12:35:00,376.53,376.85,376.52,376.83,1766.0,375.7322,376.0516,375.7223,376.0316,1766.0
2025-05-23 12:40:00,376.85,377.05,376.84,376.99,951.0,376.0516,376.2511,376.0416,376.1913,951.0
2025-05-23 12:45:00,377.13,377.21,376.88,377.03,6750.0,376.331,376.4108,376.0815,376.2312,6750.0
2025-05-23 12:50:00,377.09,377.28,377.05,377.27,1495.0,376.2911,376.4807,376.2511,376.4707,1495.0
2025-05-23 12:55:00,377.43,377.43,376.95,377.27,7153.0,376.6303,376.6303,376.1514,376.4707,7153.0
2025-05-23 13:00:00,377.17,377.37,377.04,377.37,21864.0,376.3709,376.5705,376.2412,376.5705,21864.0
2025-05-23 13:05:00,377.36,377.64,377.35,377.52,1650.0,376.5605,376.8399,376.5505,376.7201,1650.0
2025-05-23 13:10:00,377.48,378.46,377.48,378.33,7757.0,376.6802,377.6582,376.6802,377.5284,7757.0
2025-05-23 13:15:00,378.29,378.78,378.07,378.63,6438.0,377.4885,377.9775,377.269,377.8278,6438.0
2025-05-23 13:20:00,378.8,379.22,378.63,379.07,2954.0,377.9974,378.4165,377.8278,378.2669,2954.0
2025-05-23 13:25:00,379.28,379.53,378.85,379.01,8938.0,378.4764,378.7259,378.0473,378.207,8938.0
2025-05-23 13:30:00,378.85,378.85,378.36,378.37,11637.0,378.0473,378.0473,377.5584,377.5683,11637.0
2025-05-23 13:35:00,378.54,378.73,378.53,378.59,4257.0,377.738,377.9276,377.728,377.7879,4257.0
2025-05-23 13:40:00,378.55,378.55,378.0,378.27,5029.0,377.748,377.748,377.1991,377.4686,5029.0
2025-05-23 13:45:00,378.19,378.75,378.07,378.61,4301.0,377.3887,377.9475,377.269,377.8078,4301.0
2025-05-23 13:50:00,378.69,378.73,378.53,378.66,1187.0,377.8877,377.9276,377.728,377.8577,1187.0
2025-05-23 13:55:00,378.66,378.76,378.49,378.59,3345.0,377.8577,377.9575,377.6881,377.7879,3345.0
2025-05-23 14:00:00,378.59,378.93,378.59,378.74,3261.0,377.7879,378.1272,377.7879,377.9376,3261.0
2025-05-23 14:05:00,378.92,379.04,378.82,378.82,1877.0,378.1172,378.2369,378.0174,378.0174,1877.0
2025-05-23 14:10:00,378.94,378.96,378.46,378.56,2576.0,378.1371,378.1571,377.6582,377.7579,2576.0
2025-05-23 14:15:00,378.72,378.97,378.31,378.31,5174.0,377.9176,378.1671,377.5085,377.5085,5174.0
2025-05-23 14:20:00,378.31,378.32,377.95,377.97,1235.0,377.5085,377.5185,377.1492,377.1692,1235.0
2025-05-23 14:25:00,378.01,378.14,377.8,377.93,1944.0,377.2091,377.3388,376.9996,377.1293,1944.0
2025-05-23 14:30:00,378.08,378.28,378.03,378.16,3112.0,377.279,377.4785,377.2291,377.3588,3112.0
2025-05-23 14:35:00,378.42,378.42,377.92,377.97,2573.0,377.6182,377.6182,377.1193,377.1692,2573.0
2025-05-23 14:40:00,377.75,378.12,377.75,378.09,1407.0,376.9497,377.3189,376.9497,377.2889,1407.0
2025-05-23 14:45:00,378.07,378.44,378.0,378.44,5114.0,377.269,377.6382,377.1991,377.6382,5114.0
2025-05-23 14:50:00,378.31,378.34,378.16,378.21,2745.0,377.5085,377.5384,377.3588,377.4087,2745.0
2025-05-23 14:55:00,378.21,378.29,377.89,378.05,3995.0,377.4087,377.4885,377.0894,377.249,3995.0
2025-05-23 15:00:00,378.16,378.23,377.77,377.81,4624.0,377.3588,377.4286,376.9696,377.0095,4624.0
2025-05-23 15:05:00,377.83,378.09,377.6,378.09,6973.0,377.0295,377.2889,376.8,377.2889,6973.0
2025-05-23 15:10:00,378.05,378.47,378.05,378.38,4955.0,377.249,377.6681,377.249,377.5783,4955.0
2025-05-23 15:15:00,378.27,378.4,377.9,378.14,3130.0,377.4686,377.5983,377.0993,377.3388,3130.0
2025-05-23 15:20:00,377.99,377.99,377.46,377.68,6543.0,377.1892,377.1892,376.6603,376.8798,6543.0
2025-05-23 15:25:00,377.72,377.72,377.27,377.54,5394.0,376.9197,376.9197,376.4707,376.7401,5394.0
2025-05-23 15:30:00,377.46,377.66,377.2,377.66,6275.0,376.6603,376.8599,376.4008,376.8599,6275.0
2025-05-23 15:35:00,377.63,377.87,377.44,377.8,4591.0,376.8299,377.0694,376.6403,376.9996,4591.0
2025-05-23 15:40:00,377.8,378.1,377.68,377.84,9891.0,376.9996,377.2989,376.8798,377.0395,9891.0
2025-05-23 15:45:00,377.85,377.87,377.29,377.37,10742.0,377.0495,377.0694,376.4906,376.5705,10742.0
2025-05-23 15:50:00,377.28,377.58,376.57,376.69,16814.0,376.4807,376.78,375.7722,375.8919,16814.0
2025-05-23 15:55:00,376.55,377.26,376.18,376.76,70051.0,375.7522,376.4607,375.383,375.9618,70051.0
2025-05-27 09:30:00,380.72,381.71,380.0,380.36,27698.0,379.9134,380.9013,379.1949,379.5541,27698.0
2025-05-27 09:35:00,380.36,381.63,380.06,381.44,7770.0,379.5541,380.8214,379.2548,380.6318,7770.0
2025-05-27 09:40:00,381.28,382.65,381.22,382.58,10181.0,380.4722,381.8393,380.4123,381.7694,10181.0
2025-05-27 09:45:00,382.69,383.48,382.28,383.48,8108.0,381.8792,382.6675,381.4701,382.6675,8108.0
2025-05-27 09:50:00,383.13,383.37,382.72,382.91,4883.0,382.3183,382.5578,381.9091,382.0987,4883.0
2025-05-27 09:55:00,383.05,383.05,382.14,382.49,16666.0,382.2384,382.2384,381.3304,381.6796,16666.0
2025-05-27 10:00:00,382.69,383.51,382.49,383.21,5963.0,381.8792,382.6975,381.6796,382.3981,5963.0
2025-05-27 10:05:00,383.34,383.69,383.07,383.31,7860.0,382.5278,382.8771,382.2584,382.4979,7860.0
2025-05-27 10:10:00,383.22,383.22,382.09,382.36,12664.0,382.4081,382.4081,381.2805,381.5499,12664.0
2025-05-27 10:15:00,382.4,383.32,382.39,383.31,1891.0,381.5898,382.5079,381.5798,382.4979,1891.0
2025-05-27 10:20:00,383.39,384.05,383.22,384.05,4428.0,382.5777,383.2363,382.4081,383.2363,4428.0
2025-05-27 10:25:00,383.67,383.91,383.53,383.72,2152.0,382.8571,383.0966,382.7174,382.907,2152.0
2025-05-27 10:30:00,383.56,384.02,383.56,384.02,1136.0,382.7474,383.2064,382.7474,383.2064,1136.0
2025-05-27 10:35:00,383.94,384.06,383.94,384.04,3576.0,383.1265,383.2463,383.1265,383.2263,3576.0
2025-05-27 10:40:00,384.04,384.2,383.99,383.99,1141.0,383.2263,383.386,383.1764,383.1764,1141.0
2025-05-27 10:45:00,383.99,384.25,383.49,384.14,6239.0,383.1764,383.4359,382.6775,383.3261,6239.0
2025-05-27 10:50:00,383.89,384.44,383.89,384.34,2018.0,383.0767,383.6255,383.0767,383.5257,2018.0
2025-05-27 10:55:00,384.08,384.19,383.56,383.56,1777.0,383.2663,383.376,382.7474,382.7474,1777.0
2025-05-27 11:00:00,383.63,384.06,383.63,383.73,2138.0,382.8172,383.2463,382.8172,382.917,2138.0
2025-05-27 11:05:00,383.52,383.62,383.26,383.26,5225.0,382.7074,382.8072,382.448,382.448,5225.0
2025-05-27 11:10:00,383.36,383.72,383.36,383.56,2733.0,382.5478,382.907,382.5478,382.7474,2733.0
2025-05-27 11:15:00,383.56,383.9,383.44,383.85,6167.0,382.7474,383.0866,382.6276,383.0367,6167.0
2025-05-27 11:20:00,383.72,383.72,383.29,383.63,3046.0,382.907,382.907,382.4779,382.8172,3046.0
2025-05-27 11:25:00,383.35,383.94,383.33,383.94,1200.0,382.5378,383.1265,382.5178,383.1265,1200.0
2025-05-27 11:30:00,383.86,384.03,383.71,383.72,2996.0,383.0467,383.2164,382.897,382.907,2996.0
2025-05-27 11:35:00,383.7,383.89,383.36,383.5,1488.0,382.8871,383.0767,382.5478,382.6875,1488.0
2025-05-27 11:40:00,383.5,383.5,383.29,383.37,400.0,382.6875,382.6875,382.4779,382.5578,400.0
2025-05-27 11:45:00,383.21,383.3,383.16,383.2,3104.0,382.3981,382.4879,382.3482,382.3881,3104.0
2025-05-27 11:50:00,382.99,383.45,382.96,383.08,3977.0,382.1786,382.6376,382.1486,382.2684,3977.0
2025-05-27 11:55:00,383.03,383.31,382.98,383.31,3509.0,382.2185,382.4979,382.1686,382.4979,3509.0
2025-05-27 12:00:00,383.21,383.64,383.2,383.48,4204.0,382.3981,382.8272,382.3881,382.6675,4204.0
2025-05-27 12:05:00,383.59,383.66,383.33,383.48,5470.0,382.7773,382.8471,382.5178,382.6675,5470.0
2025-05-27 12:10:00,383.53,383.6,383.08,383.12,2687.0,382.7174,382.7873,382.2684,382.3083,2687.0
2025-05-27 12:15:00,382.99,383.24,382.74,382.94,4258.0,382.1786,382.428,381.9291,382.1287,4258.0
2025-05-27 12:20:00,382.94,383.25,382.94,383.11,3803.0,382.1287,382.438,382.1287,382.2983,3803.0
2025-05-27 12:25:00,383.12,383.3,383.12,383.3,1742.0,382.3083,382.4879,382.3083,382.4879,1742.0
2025-05-27 12:30:00,383.25,383.4,383.07,383.18,1439.0,382.438,382.5877,382.2584,382.3682,1439.0
2025-05-27 12:35:00,383.16,383.8,383.03,383.8,3955.0,382.3482,382.9868,382.2185,382.9868,3955.0
2025-05-27 12:40:00,383.89,383.89,383.63,383.74,2376.0,383.0767,383.0767,382.8172,382.927,2376.0
2025-05-27 12:45:00,383.84,384.27,383.58,384.17,2503.0,383.0268,383.4558,382.7673,383.3561,2503.0
2025-05-27 12:50:00,384.31,384.54,384.16,384.25,1922.0,383.4958,383.7253,383.3461,383.4359,1922.0
2025-05-27 12:55:00,384.29,385.11,384.15,384.93,3896.0,383.4758,384.2941,383.3361,384.1144,3896.0
2025-05-27 13:00:00,385.15,385.15,384.51,384.51,3951.0,384.334,384.334,383.6953,383.6953,3951.0
2025-05-27 13:05:00,384.72,384.85,384.55,384.77,4443.0,383.9049,384.0346,383.7353,383.9548,4443.0
2025-05-27 13:10:00,384.6,384.61,384.1,384.1,760.0,383.7851,383.7951,383.2862,383.2862,760.0
2025-05-27 13:15:00,384.11,384.39,383.94,384.18,2517.0,383.2962,383.5756,383.1265,383.366,2517.0
2025-05-27 13:20:00,384.12,384.19,384.11,384.19,869.0,383.3062,383.376,383.2962,383.376,869.0
2025-05-27 13:25:00,384.21,384.47,384.02,384.19,2105.0,383.396,383.6554,383.2064,383.376,2105.0
2025-05-27 13:30:00,384.02,384.25,384.02,384.15,849.0,383.2064,383.4359,383.2064,383.3361,849.0
2025-05-27 13:35:00,384.26,384.64,384.26,384.57,7754.0,383.4459,383.8251,383.4459,383.7552,7754.0
2025-05-27 13:40:00,384.65,385.07,384.58,384.87,2550.0,383.835,384.2542,383.7652,384.0546,2550.0
2025-05-27 13:45:00,384.87,385.21,384.69,385.21,3285.0,384.0546,384.3939,383.875,384.3939,3285.0
2025-05-27 13:50:00,385.22,385.4,384.78,384.9,4059.0,384.4038,384.5835,383.9648,384.0845,4059.0
2025-05-27 13:55:00,384.89,385.18,384.85,385.09,3330.0,384.0745,384.3639,384.0346,384.2741,3330.0
2025-05-27 14:00:00,385.19,385.23,385.01,385.04,2854.0,384.3739,384.4138,384.1943,384.2242,2854.0
2025-05-27 14:05:00,384.94,385.01,384.8,384.8,1383.0,384.1244,384.1943,383.9847,383.9847,1383.0
2025-05-27 14:10:00,384.72,385.13,384.72,385.03,3294.0,383.9049,384.314,383.9049,384.2142,3294.0
2025-05-27 14:15:00,385.08,385.19,384.87,385.08,2484.0,384.2641,384.3739,384.0546,384.2641,2484.0
2025-05-27 14:20:00,385.06,385.07,384.76,384.8,1653.0,384.2442,384.2542,383.9448,383.9847,1653.0
2025-05-27 14:25:00,384.73,384.92,384.59,384.84,3918.0,383.9149,384.1045,383.7752,384.0246,3918.0
2025-05-27 14:30:00,384.78,385.08,384.78,385.08,2786.0,383.9648,384.2641,383.9648,384.2641,2786.0
2025-05-27 14:35:00,384.95,385.11,384.91,385.07,5611.0,384.1344,384.2941,384.0945,384.2542,5611.0
2025-05-27 14:40:00,384.93,385.02,384.81,384.81,2101.0,384.1144,384.2043,383.9947,383.9947,2101.0
2025-05-27 14:45:00,384.72,384.72,384.45,384.45,2448.0,383.9049,383.9049,383.6355,383.6355,2448.0
2025-05-27 14:50:00,384.44,384.54,384.21,384.42,3608.0,383.6255,383.7253,383.396,383.6055,3608.0
2025-05-27 14:55:00,384.28,384.61,384.21,384.48,5501.0,383.4658,383.7951,383.396,383.6654,5501.0
2025-05-27 15:00:00,384.35,384.45,384.24,384.29,5092.0,383.5357,383.6355,383.4259,383.4758,5092.0
2025-05-27 15:05:00,384.25,384.44,384.25,384.3,2044.0,383.4359,383.6255,383.4359,383.4858,2044.0
2025-05-27 15:10:00,384.18,384.48,384.11,384.32,11671.0,383.366,383.6654,383.2962,383.5057,11671.0
2025-05-27 15:15:00,384.43,384.64,384.41,384.63,2878.0,383.6155,383.8251,383.5956,383.8151,2878.0
2025-05-27 15:20:00,384.63,384.85,384.55,384.69,3356.0,383.8151,384.0346,383.7353,383.875,3356.0
2025-05-27 15:25:00,384.65,384.8,384.3,384.42,7990.0,383.835,383.9847,383.4858,383.6055,7990.0
2025-05-27 15:30:00,384.43,384.72,384.31,384.68,14107.0,383.6155,383.9049,383.4958,383.865,14107.0
2025-05-27 15:35:00,384.84,384.9,384.33,384.66,9217.0,384.0246,384.0845,383.5157,383.845,9217.0
2025-05-27 15:40:00,384.51,384.85,384.5,384.76,15133.0,383.6953,384.0346,383.6854,383.9448,15133.0
2025-05-27 15:45:00,384.72,384.72,384.18,384.24,10146.0,383.9049,383.9049,383.366,383.4259,10146.0
2025-05-27 15:50:00,384.08,384.59,383.94,384.18,10752.0,383.2663,383.7752,383.1265,383.366,10752.0
2025-05-27 15:55:00,384.15,384.32,383.66,384.09,50215.0,383.3361,383.5057,382.8471,383.2762,50215.0
2025-05-28 09:30:00,381.96,383.25,381.44,383.05,13346.0,381.1507,382.438,380.6318,382.2384,13346.0
2025-05-28 09:35:00,383.8,384.47,382.9,384.47,11033.0,382.9868,383.6554,382.0888,383.6554,11033.0
2025-05-28 09:40:00,384.49,385.35,384.34,385.02,9955.0,383.6754,384.5336,383.5257,384.2043,9955.0
2025-05-28 09:45:00,384.9,385.0,384.26,384.29,1984.0,384.0845,384.1843,383.4459,383.4758,1984.0
2025-05-28 09:50:00,384.17,384.31,383.41,383.76,7835.0,383.3561,383.4958,382.5977,382.9469,7835.0
2025-05-28 09:55:00,384.1,384.11,383.58,383.97,3199.0,383.2862,383.2962,382.7673,383.1565,3199.0
2025-05-28 10:00:00,383.71,383.71,382.85,383.15,4877.0,382.897,382.897,382.0389,382.3382,4877.0
2025-05-28 10:05:00,383.37,383.37,382.85,383.14,2687.0,382.5578,382.5578,382.0389,382.3282,2687.0
2025-05-28 10:10:00,383.13,383.13,382.51,382.51,1317.0,382.3183,382.3183,381.6996,381.6996,1317.0
2025-05-28 10:15:00,382.34,382.38,382.07,382.38,2838.0,381.5299,381.5699,381.2605,381.5699,2838.0
2025-05-28 10:20:00,382.5,382.51,382.25,382.42,4377.0,381.6896,381.6996,381.4401,381.6098,4377.0
2025-05-28 10:25:00,382.37,382.54,382.01,382.15,3001.0,381.5599,381.7295,381.2006,381.3403,3001.0
2025-05-28 10:30:00,382.09,382.15,381.72,381.87,2780.0,381.2805,381.3403,380.9113,381.0609,2780.0
2025-05-28 10:35:00,381.77,381.87,381.6,381.74,2506.0,380.9611,381.0609,380.7915,380.9312,2506.0
2025-05-28 10:40:00,381.85,382.39,381.82,382.15,3400.0,381.041,381.5798,381.011,381.3403,3400.0
2025-05-28 10:45:00,382.15,382.15,381.72,381.72,1527.0,381.3403,381.3403,380.9113,380.9113,1527.0
2025-05-28 10:50:00,381.68,381.81,381.47,381.72,2921.0,380.8713,381.0011,380.6618,380.9113,2921.0
2025-05-28 10:55:00,381.78,382.15,381.77,382.15,1918.0,380.9711,381.3403,380.9611,381.3403,1918.0
2025-05-28 11:00:00,381.9,382.53,381.9,382.41,1250.0,381.0909,381.7195,381.0909,381.5998,1250.0
2025-05-28 11:05:00,382.36,382.67,382.23,382.67,8300.0,381.5499,381.8592,381.4202,381.8592,8300.0
2025-05-28 11:10:00,382.52,382.68,382.17,382.3,12323.0,381.7096,381.8692,381.3603,381.49,12323.0
2025-05-28 11:15:00,382.36,382.41,381.73,382.01,5745.0,381.5499,381.5998,380.9212,381.2006,5745.0
2025-05-28 11:20:00,382.01,382.08,381.76,381.94,1964.0,381.2006,381.2705,380.9512,381.1308,1964.0
2025-05-28 11:25:00,381.8,381.8,381.48,381.6,1674.0,380.9911,380.9911,380.6718,380.7915,1674.0
2025-05-28 11:30:00,381.46,381.58,381.12,381.22,4472.0,380.6518,380.7715,380.3125,380.4123,4472.0
2025-05-28 11:35:00,381.14,381.3,381.06,381.19,3099.0,380.3325,380.4921,380.2526,380.3824,3099.0
2025-05-28 11:40:00,381.49,381.49,380.93,381.05,566.0,380.6817,380.6817,380.1229,380.2427,566.0
2025-05-28 11:45:00,381.29,381.67,381.15,381.67,2145.0,380.4822,380.8614,380.3425,380.8614,2145.0
2025-05-28 11:50:00,381.86,382.05,381.86,381.92,1102.0,381.051,381.2406,381.051,381.1108,1102.0
2025-05-28 11:55:00,381.82,381.87,381.66,381.68,1083.0,381.011,381.0609,380.8514,380.8713,1083.0
2025-05-28 12:00:00,381.83,381.98,381.68,381.98,1971.0,381.021,381.1707,380.8713,381.1707,1971.0
2025-05-28 12:05:00,381.93,382.22,381.88,382.17,2020.0,381.1208,381.4102,381.0709,381.3603,2020.0
2025-05-28 12:10:00,381.93,382.04,381.88,381.92,730.0,381.1208,381.2306,381.0709,381.1108,730.0
2025-05-28 12:15:00,381.97,382.0,381.91,381.95,500.0,381.1607,381.1907,381.1008,381.1408,500.0
2025-05-28 12:20:00,381.72,381.8,381.26,381.26,3100.0,380.9113,380.9911,380.4522,380.4522,3100.0
2025-05-28 12:25:00,381.26,381.73,381.26,381.73,4941.0,380.4522,380.9212,380.4522,380.9212,4941.0
2025-05-28 12:30:00,381.83,381.89,381.55,381.65,949.0,381.021,381.0809,380.7416,380.8414,949.0
2025-05-28 12:35:00,381.51,382.11,381.51,382.0,874.0,380.7017,381.3004,380.7017,381.1907,874.0
2025-05-28 12:40:00,382.06,382.2,382.06,382.2,1019.0,381.2505,381.3902,381.2505,381.3902,1019.0
2025-05-28 12:45:00,382.38,382.44,382.37,382.38,600.0,381.5699,381.6297,381.5599,381.5699,600.0
2025-05-28 12:50:00,382.05,382.13,381.99,381.99,531.0,381.2406,381.3204,381.1807,381.1807,531.0
2025-05-28 12:55:00,382.04,382.14,381.92,382.14,830.0,381.2306,381.3304,381.1108,381.3304,830.0
2025-05-28 13:00:00,381.93,382.14,381.79,382.14,1008.0,381.1208,381.3304,380.9811,381.3304,1008.0
2025-05-28 13:05:00,382.17,382.17,382.06,382.09,425.0,381.3603,381.3603,381.2505,381.2805,425.0
2025-05-28 13:10:00,382.18,382.35,382.0,382.32,4035.0,381.3703,381.5399,381.1907,381.51,4035.0
2025-05-28 13:15:00,382.23,382.37,382.2,382.35,1159.0,381.4202,381.5599,381.3902,381.5399,1159.0
2025-05-28 13:20:00,382.3,382.3,382.09,382.09,860.0,381.49,381.49,381.2805,381.2805,860.0
2025-05-28 13:25:00,381.78,382.07,381.72,381.72,616.0,380.9711,381.2605,380.9113,380.9113,616.0
2025-05-28 13:30:00,381.72,381.87,381.7,381.71,826.0,380.9113,381.0609,380.8913,380.9013,826.0
2025-05-28 13:35:00,381.27,381.62,381.27,381.41,1718.0,380.4622,380.8115,380.4622,380.6019,1718.0
2025-05-28 13:40:00,381.31,381.58,381.29,381.3,983.0,380.5021,380.7715,380.4822,380.4921,983.0
2025-05-28 13:45:00,381.29,381.42,381.21,381.31,5289.0,380.4822,380.6119,380.4023,380.5021,5289.0
2025-05-28 13:50:00,381.16,381.23,380.84,380.93,4399.0,380.3524,380.4223,380.0331,380.1229,4399.0
2025-05-28 13:55:00,380.85,381.06,380.84,380.85,1208.0,380.0431,380.2526,380.0331,380.0431,1208.0
2025-05-28 14:00:00,380.99,381.47,380.95,381.45,3511.0,380.1828,380.6618,380.1429,380.6418,3511.0
2025-05-28 14:05:00,381.28,381.33,381.18,381.33,378.0,380.4722,380.5221,380.3724,380.5221,378.0
2025-05-28 14:10:00,381.34,381.76,381.33,381.69,3416.0,380.5321,380.9512,380.5221,380.8813,3416.0
2025-05-28 14:15:00,381.64,381.64,381.32,381.32,400.0,380.8314,380.8314,380.5121,380.5121,400.0
2025-05-28 14:20:00,381.49,381.61,381.14,381.31,942.0,380.6817,380.8015,380.3325,380.5021,942.0
2025-05-28 14:25:00,381.33,381.52,381.27,381.37,1637.0,380.5221,380.7117,380.4622,380.562,1637.0
2025-05-28 14:30:00,381.5,381.57,381.36,381.37,1306.0,380.6917,380.7616,380.552,380.562,1306.0
2025-05-28 14:35:00,381.24,381.5,381.19,381.19,1213.0,380.4323,380.6917,380.3824,380.3824,1213.0
2025-05-28 14:40:00,381.13,381.27,381.05,381.19,1422.0,380.3225,380.4622,380.2427,380.3824,1422.0
2025-05-28 14:45:00,381.15,381.15,380.98,380.98,550.0,380.3425,380.3425,380.1728,380.1728,550.0
2025-05-28 14:50:00,381.04,381.04,379.73,380.05,5600.0,380.2327,380.2327,378.9255,379.2448,5600.0
2025-05-28 14:55:00,380.34,381.27,380.34,381.27,4059.0,379.5342,380.4622,379.5342,380.4622,4059.0
2025-05-28 15:00:00,381.05,381.27,380.71,381.27,947.0,380.2427,380.4622,379.9034,380.4622,947.0
2025-05-28 15:05:00,381.0,381.42,381.0,381.37,1728.0,380.1928,380.6119,380.1928,380.562,1728.0
2025-05-28 15:10:00,381.37,381.69,380.93,381.11,4722.0,380.562,380.8813,380.1229,380.3025,4722.0
2025-05-28 15:15:00,381.11,381.49,381.11,381.43,2485.0,380.3025,380.6817,380.3025,380.6219,2485.0
2025-05-28 15:20:00,381.43,381.43,381.05,381.2,2376.0,380.6219,380.6219,380.2427,380.3924,2376.0
2025-05-28 15:25:00,381.19,381.26,380.95,380.95,2172.0,380.3824,380.4522,380.1429,380.1429,2172.0
2025-05-28 15:30:00,381.1,381.34,381.01,381.19,1603.0,380.2926,380.5321,380.2028,380.3824,1603.0
2025-05-28 15:35:00,381.09,381.15,380.92,381.08,4918.0,380.2826,380.3425,380.1129,380.2726,4918.0
2025-05-28 15:40:00,381.08,381.57,380.98,381.57,3194.0,380.2726,380.7616,380.1728,380.7616,3194.0
2025-05-28 15:45:00,381.35,381.49,381.12,381.22,3830.0,380.542,380.6817,380.3125,380.4123,3830.0
2025-05-28 15:50:00,381.09,381.09,380.39,380.48,8260.0,380.2826,380.2826,379.5841,379.6739,8260.0
2025-05-28 15:55:00,380.29,380.67,380.07,380.38,26218.0,379.4843,379.8635,379.2647,379.5741,26218.0
2025-05-29 09:30:00,381.28,381.28,378.99,380.38,11101.0,380.4722,380.4722,378.187,379.5741,11101.0
2025-05-29 09:35:00,379.98,381.11,379.97,380.9,10814.0,379.1749,380.3025,379.165,380.093,10814.0
2025-05-29 09:40:00,381.08,382.37,380.99,382.09,8280.0,380.2726,381.5599,380.1828,381.2805,8280.0
2025-05-29 09:45:00,382.52,383.19,382.39,382.69,13918.0,381.7096,382.3781,381.5798,381.8792,13918.0
2025-05-29 09:50:00,382.17,384.14,382.17,384.13,14651.0,381.3603,383.3261,381.3603,383.3161,14651.0
2025-05-29 09:55:00,384.25,384.25,382.98,383.47,3041.0,383.4359,383.4359,382.1686,382.6575,3041.0
2025-05-29 10:00:00,383.67,384.66,383.67,384.49,1931.0,382.8571,383.845,382.8571,383.6754,1931.0
2025-05-29 10:05:00,384.46,384.46,382.9,383.27,2258.0,383.6454,383.6454,382.0888,382.458,2258.0
2025-05-29 10:10:00,383.51,383.53,383.15,383.28,2371.0,382.6975,382.7174,382.3382,382.4679,2371.0
2025-05-29 10:15:00,383.28,383.6,382.74,382.85,2985.0,382.4679,382.7873,381.9291,382.0389,2985.0
2025-05-29 10:20:00,382.76,382.8,382.66,382.79,1900.0,381.949,381.989,381.8493,381.979,1900.0
2025-05-29 10:25:00,383.38,383.38,382.81,383.04,600.0,382.5677,382.5677,381.9989,382.2285,600.0
2025-05-29 10:30:00,383.28,383.38,382.77,382.9,3359.0,382.4679,382.5677,381.959,382.0888,3359.0
2025-05-29 10:35:00,382.68,383.15,382.68,382.97,5242.0,381.8692,382.3382,381.8692,382.1586,5242.0
2025-05-29 10:40:00,382.67,382.67,382.27,382.28,2522.0,381.8592,381.8592,381.4601,381.4701,2522.0
2025-05-29 10:45:00,382.28,382.28,382.26,382.27,497.0,381.4701,381.4701,381.4501,381.4601,497.0
2025-05-29 10:50:00,382.3,382.49,382.0,382.33,3982.0,381.49,381.6796,381.1907,381.52,3982.0
2025-05-29 10:55:00,382.18,382.89,382.18,382.66,1618.0,381.3703,382.0788,381.3703,381.8493,1618.0
2025-05-29 11:00:00,382.65,382.73,382.06,382.06,3152.0,381.8393,381.9191,381.2505,381.2505,3152.0
2025-05-29 11:05:00,382.29,382.5,382.2,382.2,1020.0,381.48,381.6896,381.3902,381.3902,1020.0
2025-05-29 11:10:00,382.62,382.62,381.33,381.34,3574.0,381.8093,381.8093,380.5221,380.5321,3574.0
2025-05-29 11:15:00,381.25,381.58,381.24,381.38,680.0,380.4422,380.7715,380.4323,380.572,680.0
2025-05-29 11:20:00,381.38,381.43,381.3,381.31,1202.0,380.572,380.6219,380.4921,380.5021,1202.0
2025-05-29 11:25:00,381.72,381.87,381.42,381.73,1632.0,380.9113,381.0609,380.6119,380.9212,1632.0
2025-05-29 11:30:00,381.74,381.77,380.82,380.83,1800.0,380.9312,380.9611,380.0132,380.0231,1800.0
2025-05-29 11:35:00,380.86,381.22,380.85,381.04,1452.0,380.0531,380.4123,380.0431,380.2327,1452.0
2025-05-29 11:40:00,380.93,380.93,380.87,380.91,500.0,380.1229,380.1229,380.0631,380.103,500.0
2025-05-29 11:45:00,380.87,381.11,380.44,380.44,3922.0,380.0631,380.3025,379.634,379.634,3922.0
2025-05-29 11:50:00,380.52,380.84,380.34,380.71,5501.0,379.7138,380.0331,379.5342,379.9034,5501.0
2025-05-29 11:55:00,380.24,380.37,378.74,378.98,3661.0,379.4344,379.5641,377.9376,378.1771,3661.0
2025-05-29 12:00:00,378.68,379.57,378.48,379.57,2657.0,377.8777,378.7658,377.6781,378.7658,2657.0
2025-05-29 12:05:00,379.79,379.87,379.34,379.66,1532.0,378.9853,379.0652,378.5363,378.8556,1532.0
2025-05-29 12:10:00,379.66,380.35,379.65,380.24,1367.0,378.8556,379.5442,378.8456,379.4344,1367.0
2025-05-29 12:15:00,380.68,380.86,380.57,380.84,1183.0,379.8735,380.0531,379.7637,380.0331,1183.0
2025-05-29 12:20:00,380.75,380.98,380.63,380.79,1601.0,379.9433,380.1728,379.8236,379.9832,1601.0
2025-05-29 12:25:00,380.81,380.83,380.48,380.75,1867.0,380.0032,380.0231,379.6739,379.9433,1867.0
2025-05-29 12:30:00,380.75,380.75,380.75,380.75,400.0,379.9433,379.9433,379.9433,379.9433,400.0
2025-05-29 12:35:00,380.75,380.93,380.71,380.93,632.0,379.9433,380.1229,379.9034,380.1229,632.0
2025-05-29 12:40:00,381.14,381.14,381.1,381.1,300.0,380.3325,380.3325,380.2926,380.2926,300.0
2025-05-29 12:45:00,381.08,381.29,380.77,380.78,803.0,380.2726,380.4822,379.9633,379.9732,803.0
2025-05-29 12:50:00,380.72,380.76,380.72,380.75,547.0,379.9134,379.9533,379.9134,379.9433,547.0
2025-05-29 12:55:00,381.01,381.33,381.01,381.33,600.0,380.2028,380.5221,380.2028,380.5221,600.0
2025-05-29 13:00:00,381.25,381.45,381.1,381.1,3632.0,380.4422,380.6418,380.2926,380.2926,3632.0
2025-05-29 13:05:00,381.31,381.52,381.02,381.09,1792.0,380.5021,380.7117,380.2127,380.2826,1792.0
2025-05-29 13:10:00,381.09,381.09,380.68,380.68,1876.0,380.2826,380.2826,379.8735,379.8735,1876.0
2025-05-29 13:15:00,380.8,380.8,380.47,380.57,1165.0,379.9932,379.9932,379.6639,379.7637,1165.0
2025-05-29 13:20:00,380.78,380.98,380.67,380.97,1732.0,379.9732,380.1728,379.8635,380.1628,1732.0
2025-05-29 13:25:00,380.95,380.96,380.7,380.72,1128.0,380.1429,380.1529,379.8934,379.9134,1128.0
2025-05-29 13:30:00,380.93,381.13,380.8,380.8,1343.0,380.1229,380.3225,379.9932,379.9932,1343.0
2025-05-29 13:35:00,380.77,380.78,380.58,380.78,910.0,379.9633,379.9732,379.7737,379.9732,910.0
2025-05-29 13:40:00,380.74,381.14,380.72,380.97,8267.0,379.9333,380.3325,379.9134,380.1628,8267.0
2025-05-29 13:45:00,381.15,381.17,380.73,380.74,7150.0,380.3425,380.3624,379.9233,379.9333,7150.0
2025-05-29 13:50:00,380.75,380.93,380.74,380.8,860.0,379.9433,380.1229,379.9333,379.9932,860.0
2025-05-29 13:55:00,380.82,380.83,380.61,380.74,714.0,380.0132,380.0231,379.8036,379.9333,714.0
2025-05-29 14:00:00,380.74,381.0,380.74,380.8,1989.0,379.9333,380.1928,379.9333,379.9932,1989.0
2025-05-29 14:05:00,380.8,381.06,380.8,380.83,1373.0,379.9932,380.2526,379.9932,380.0231,1373.0
2025-05-29 14:10:00,380.83,380.83,380.56,380.8,1921.0,380.0231,380.0231,379.7537,379.9932,1921.0
2025-05-29 14:15:00,380.97,381.14,380.52,380.67,2547.0,380.1628,380.3325,379.7138,379.8635,2547.0
2025-05-29 14:20:00,380.56,380.81,380.36,380.81,12891.0,379.7537,380.0032,379.5541,380.0032,12891.0
2025-05-29 14:25:00,381.21,381.44,380.94,381.43,2234.0,380.4023,380.6318,380.1329,380.6219,2234.0
2025-05-29 14:30:00,381.45,381.78,381.32,381.78,886.0,380.6418,380.9711,380.5121,380.9711,886.0
2025-05-29 14:35:00,381.78,381.93,381.78,381.92,380.0,380.9711,381.1208,380.9711,381.1108,380.0
2025-05-29 14:40:00,382.07,382.07,381.58,381.82,3935.0,381.2605,381.2605,380.7715,381.011,3935.0
2025-05-29 14:45:00,381.71,382.0,381.71,381.76,1816.0,380.9013,381.1907,380.9013,380.9512,1816.0
2025-05-29 14:50:00,381.83,381.89,381.74,381.78,1300.0,381.021,381.0809,380.9312,380.9711,1300.0
2025-05-29 14:55:00,381.88,381.91,381.48,381.49,2342.0,381.0709,381.1008,380.6718,380.6817,2342.0
2025-05-29 15:00:00,381.61,382.0,381.61,381.9,953.0,380.8015,381.1907,380.8015,381.0909,953.0
2025-05-29 15:05:00,382.05,382.05,381.58,381.58,1456.0,381.2406,381.2406,380.7715,380.7715,1456.0
2025-05-29 15:10:00,381.84,381.86,381.72,381.75,7831.0,381.031,381.051,380.9113,380.9412,7831.0
2025-05-29 15:15:00,381.74,381.92,381.66,381.91,3109.0,380.9312,381.1108,380.8514,381.1008,3109.0
2025-05-29 15:20:00,381.93,382.11,381.78,381.85,3129.0,381.1208,381.3004,380.9711,381.041,3129.0
2025-05-29 15:25:00,382.0,382.12,381.71,382.01,2149.0,381.1907,381.3104,380.9013,381.2006,2149.0
2025-05-29 15:30:00,382.02,382.13,381.94,382.13,2324.0,381.2106,381.3204,381.1308,381.3204,2324.0
2025-05-29 15:35:00,382.05,382.13,381.76,381.86,3105.0,381.2406,381.3204,380.9512,381.051,3105.0
2025-05-29 15:40:00,381.86,381.94,381.64,381.78,3119.0,381.051,381.1308,380.8314,380.9711,3119.0
2025-05-29 15:45:00,381.81,382.64,381.81,382.39,8822.0,381.0011,381.8293,381.0011,381.5798,8822.0
2025-05-29 15:50:00,382.54,382.64,382.0,382.06,9578.0,381.7295,381.8293,381.1907,381.2505,9578.0
2025-05-29 15:55:00,381.86,382.38,381.73,382.25,41788.0,381.051,381.5699,380.9212,381.4401,41788.0
2025-05-30 09:30:00,381.8,383.0,378.47,379.88,13640.0,380.9911,382.1885,377.6681,379.0751,13640.0
2025-05-30 09:35:00,380.1,380.1,378.88,378.88,1897.0,379.2947,379.2947,378.0773,378.0773,1897.0
2025-05-30 09:40:00,378.88,380.97,378.88,380.83,5393.0,378.0773,380.1628,378.0773,380.0231,5393.0
2025-05-30 09:45:00,381.35,381.88,380.82,380.83,4977.0,380.542,381.0709,380.0132,380.0231,4977.0
2025-05-30 09:50:00,380.78,381.36,380.46,381.36,19119.0,379.9732,380.552,379.6539,380.552,19119.0
2025-05-30 09:55:00,381.42,381.75,380.68,381.22,5027.0,380.6119,380.9412,379.8735,380.4123,5027.0
2025-05-30 10:00:00,381.23,381.63,381.22,381.36,1654.0,380.4223,380.8214,380.4123,380.552,1654.0
2025-05-30 10:05:00,381.36,381.78,381.36,381.65,2805.0,380.552,380.9711,380.552,380.8414,2805.0
2025-05-30 10:10:00,381.52,381.52,380.91,381.43,1799.0,380.7117,380.7117,380.103,380.6219,1799.0
2025-05-30 10:15:00,381.43,382.35,381.21,382.13,4231.0,380.6219,381.5399,380.4023,381.3204,4231.0
2025-05-30 10:20:00,382.09,382.38,381.73,381.94,1532.0,381.2805,381.5699,380.9212,381.1308,1532.0
2025-05-30 10:25:00,381.95,382.15,381.85,381.95,3834.0,381.1408,381.3403,381.041,381.1408,3834.0
2025-05-30 10:30:00,381.88,382.21,381.58,381.58,3670.0,381.0709,381.4002,380.7715,380.7715,3670.0
2025-05-30 10:35:00,381.86,382.25,381.83,381.96,8129.0,381.051,381.4401,381.021,381.1507,8129.0
2025-05-30 10:40:00,381.96,382.26,381.37,381.37,9462.0,381.1507,381.4501,380.562,380.562,9462.0
2025-05-30 10:45:00,381.59,382.17,381.58,381.83,2938.0,380.7815,381.3603,380.7715,381.021,2938.0
2025-05-30 10:50:00,381.87,382.22,381.55,382.19,2849.0,381.0609,381.4102,380.7416,381.3803,2849.0
2025-05-30 10:55:00,382.27,382.47,382.14,382.27,1357.0,381.4601,381.6597,381.3304,381.4601,1357.0
2025-05-30 11:00:00,382.2,382.33,381.77,382.02,6147.0,381.3902,381.52,380.9611,381.2106,6147.0
2025-05-30 11:05:00,382.02,382.44,382.02,382.23,1636.0,381.2106,381.6297,381.2106,381.4202,1636.0
2025-05-30 11:10:00,382.23,382.83,382.21,382.71,3190.0,381.4202,382.0189,381.4002,381.8992,3190.0
2025-05-30 11:15:00,382.71,382.71,382.34,382.43,10100.0,381.8992,381.8992,381.5299,381.6197,10100.0
2025-05-30 11:20:00,382.18,382.58,382.16,382.58,1596.0,381.3703,381.7694,381.3503,381.7694,1596.0
2025-05-30 11:25:00,382.32,382.86,382.21,382.61,1786.0,381.51,382.0488,381.4002,381.7994,1786.0
2025-05-30 11:30:00,382.47,382.81,382.2,382.23,3434.0,381.6597,381.9989,381.3902,381.4202,3434.0
2025-05-30 11:35:00,382.28,382.55,382.27,382.55,1775.0,381.4701,381.7395,381.4601,381.7395,1775.0
2025-05-30 11:40:00,382.4,382.4,382.04,382.1,3395.0,381.5898,381.5898,381.2306,381.2904,3395.0
2025-05-30 11:45:00,382.11,382.62,382.01,382.55,4417.0,381.3004,381.8093,381.2006,381.7395,4417.0
2025-05-30 11:50:00,382.68,382.68,382.67,382.68,200.0,381.8692,381.8692,381.8592,381.8692,200.0
2025-05-30 11:55:00,382.4,382.84,382.39,382.75,2495.0,381.5898,382.0289,381.5798,381.9391,2495.0
2025-05-30 12:00:00,382.48,382.55,382.32,382.55,1064.0,381.6696,381.7395,381.51,381.7395,1064.0
2025-05-30 12:05:00,382.56,382.86,382.53,382.85,2106.0,381.7495,382.0488,381.7195,382.0389,2106.0
2025-05-30 12:10:00,382.85,382.87,382.43,382.43,993.0,382.0389,382.0588,381.6197,381.6197,993.0
2025-05-30 12:15:00,382.41,382.41,381.73,381.88,1228.0,381.5998,381.5998,380.9212,381.0709,1228.0
2025-05-30 12:20:00,381.85,382.08,381.66,381.67,300.0,381.041,381.2705,380.8514,380.8614,300.0
2025-05-30 12:25:00,381.64,381.82,380.3,380.5,4031.0,380.8314,381.011,379.4943,379.6938,4031.0
2025-05-30 12:30:00,380.22,380.5,379.76,379.91,2185.0,379.4144,379.6938,378.9554,379.1051,2185.0
2025-05-30 12:35:00,379.86,380.92,379.85,380.92,13396.0,379.0552,380.1129,379.0452,380.1129,13396.0
2025-05-30 12:40:00,381.19,381.19,380.46,380.46,2116.0,380.3824,380.3824,379.6539,379.6539,2116.0
2025-05-30 12:45:00,380.47,380.58,380.16,380.49,5103.0,379.6639,379.7737,379.3546,379.6839,5103.0
2025-05-30 12:50:00,380.49,380.67,380.29,380.29,2231.0,379.6839,379.8635,379.4843,379.4843,2231.0
2025-05-30 12:55:00,380.33,380.44,380.29,380.35,3230.0,379.5242,379.634,379.4843,379.5442,3230.0
2025-05-30 13:00:00,380.2,380.59,380.19,380.49,4030.0,379.3945,379.7836,379.3845,379.6839,4030.0
2025-05-30 13:05:00,380.5,380.85,380.46,380.63,9682.0,379.6938,380.0431,379.6539,379.8236,9682.0
2025-05-30 13:10:00,380.6,380.82,380.5,380.81,3821.0,379.7936,380.0132,379.6938,380.0032,3821.0
2025-05-30 13:15:00,380.5,381.03,380.5,381.03,4093.0,379.6938,380.2227,379.6938,380.2227,4093.0
2025-05-30 13:20:00,381.03,381.05,380.7,380.87,1643.0,380.2227,380.2427,379.8934,380.0631,1643.0
2025-05-30 13:25:00,380.72,380.84,380.64,380.73,1168.0,379.9134,380.0331,379.8335,379.9233,1168.0
2025-05-30 13:30:00,380.9,381.13,380.76,381.08,1698.0,380.093,380.3225,379.9533,380.2726,1698.0
2025-05-30 13:35:00,381.36,381.36,380.8,380.8,1701.0,380.552,380.552,379.9932,379.9932,1701.0
2025-05-30 13:40:00,380.6,381.18,380.6,380.85,2033.0,379.7936,380.3724,379.7936,380.0431,2033.0
2025-05-30 13:45:00,380.73,381.1,380.73,380.87,1116.0,379.9233,380.2926,379.9233,380.0631,1116.0
2025-05-30 13:50:00,381.08,381.33,380.93,381.31,3750.0,380.2726,380.5221,380.1229,380.5021,3750.0
2025-05-30 13:55:00,381.33,381.49,380.91,380.91,644.0,380.5221,380.6817,380.103,380.103,644.0
2025-05-30 14:00:00,380.9,381.37,380.88,381.25,5895.0,380.093,380.562,380.073,380.4422,5895.0
2025-05-30 14:05:00,381.27,381.72,381.26,381.72,2210.0,380.4622,380.9113,380.4522,380.9113,2210.0
2025-05-30 14:10:00,381.59,381.9,381.59,381.9,2901.0,380.7815,381.0909,380.7815,381.0909,2901.0
2025-05-30 14:15:00,381.69,382.12,381.5,382.11,4710.0,380.8813,381.3104,380.6917,381.3004,4710.0
2025-05-30 14:20:00,382.19,382.2,381.88,381.97,1103.0,381.3803,381.3902,381.0709,381.1607,1103.0
2025-05-30 14:25:00,382.13,382.16,381.72,381.73,3318.0,381.3204,381.3503,380.9113,380.9212,3318.0
2025-05-30 14:30:00,381.81,381.81,381.21,381.21,4823.0,381.0011,381.0011,380.4023,380.4023,4823.0
2025-05-30 14:35:00,381.33,381.47,381.23,381.26,2083.0,380.5221,380.6618,380.4223,380.4522,2083.0
2025-05-30 14:40:00,381.22,381.39,381.2,381.38,1602.0,380.4123,380.5819,380.3924,380.572,1602.0
2025-05-30 14:45:00,381.47,381.62,381.45,381.62,2197.0,380.6618,380.8115,380.6418,380.8115,2197.0
2025-05-30 14:50:00,381.72,382.11,381.55,381.91,4118.0,380.9113,381.3004,380.7416,381.1008,4118.0
2025-05-30 14:55:00,381.74,381.98,381.72,381.98,2203.0,380.9312,381.1707,380.9113,381.1707,2203.0
2025-05-30 15:00:00,381.98,382.42,381.97,382.35,1575.0,381.1707,381.6098,381.1607,381.5399,1575.0
2025-05-30 15:05:00,382.27,382.75,382.27,382.45,2468.0,381.4601,381.9391,381.4601,381.6397,2468.0
2025-05-30 15:10:00,382.35,382.68,382.21,382.68,2606.0,381.5399,381.8692,381.4002,381.8692,2606.0
2025-05-30 15:15:00,382.68,383.18,382.66,383.0,4866.0,381.8692,382.3682,381.8493,382.1885,4866.0
2025-05-30 15:20:00,383.11,383.26,382.84,383.25,2938.0,382.2983,382.448,382.0289,382.438,2938.0
2025-05-30 15:25:00,383.18,383.67,383.17,383.67,4025.0,382.3682,382.8571,382.3582,382.8571,4025.0
2025-05-30 15:30:00,383.49,383.55,383.01,383.55,3958.0,382.6775,382.7374,382.1985,382.7374,3958.0
2025-05-30 15:35:00,383.58,383.8,383.1,383.1,6673.0,382.7673,382.9868,382.2883,382.2883,6673.0
2025-05-30 15:40:00,383.09,383.09,382.64,382.95,5754.0,382.2783,382.2783,381.8293,382.1386,5754.0
2025-05-30 15:45:00,382.97,383.47,382.67,383.37,16652.0,382.1586,382.6575,381.8592,382.5578,16652.0
2025-05-30 15:50:00,383.21,383.9,383.05,383.16,29916.0,382.3981,383.0866,382.2384,382.3482,29916.0
2025-05-30 15:55:00,383.17,384.16,382.43,382.48,85898.0,382.3582,383.3461,381.6197,381.6696,85898.0
2025-06-02 09:30:00,379.56,380.85,377.78,378.38,14996.0,378.7558,380.0431,376.9796,377.5783,14996.0
2025-06-02 09:35:00,377.99,378.25,377.2,377.54,16516.0,377.1892,377.4486,376.4008,376.7401,16516.0
2025-06-02 09:40:00,377.49,377.49,376.61,376.87,6553.0,376.6902,376.6902,375.8121,376.0715,6553.0
2025-06-02 09:45:00,377.2,377.53,376.67,377.08,10754.0,376.4008,376.7301,375.872,376.2811,10754.0
2025-06-02 09:50:00,376.98,376.98,375.89,376.21,10045.0,376.1813,376.1813,375.0936,375.4129,10045.0
2025-06-02 09:55:00,375.74,376.2,375.55,375.81,2869.0,374.9439,375.4029,374.7543,375.0138,2869.0
2025-06-02 10:00:00,375.68,377.13,375.59,376.94,14783.0,374.884,376.331,374.7942,376.1414,14783.0
2025-06-02 10:05:00,376.94,377.93,376.94,377.93,2101.0,376.1414,377.1293,376.1414,377.1293,2101.0
2025-06-02 10:10:00,378.26,379.0,378.26,378.81,2100.0,377.4586,378.197,377.4586,378.0074,2100.0
2025-06-02 10:15:00,378.35,378.86,378.35,378.76,2398.0,377.5484,378.0573,377.5484,377.9575,2398.0
2025-06-02 10:20:00,379.16,379.16,378.53,378.74,3246.0,378.3567,378.3567,377.728,377.9376,3246.0
2025-06-02 10:25:00,378.74,379.7,378.74,379.45,2599.0,377.9376,378.8955,377.9376,378.6461,2599.0
2025-06-02 10:30:00,379.68,380.17,379.58,380.13,1539.0,378.8756,379.3645,378.7758,379.3246,1539.0
2025-06-02 10:35:00,380.3,380.73,380.25,380.53,2602.0,379.4943,379.9233,379.4444,379.7238,2602.0
2025-06-02 10:40:00,380.53,380.53,379.98,380.13,1813.0,379.7238,379.7238,379.1749,379.3246,1813.0
2025-06-02 10:45:00,380.13,381.0,380.13,380.77,4983.0,379.3246,380.1928,379.3246,379.9633,4983.0
2025-06-02 10:50:00,380.51,380.54,380.26,380.54,1046.0,379.7038,379.7338,379.4543,379.7338,1046.0
2025-06-02 10:55:00,380.24,380.37,380.05,380.2,2400.0,379.4344,379.5641,379.2448,379.3945,2400.0
2025-06-02 11:00:00,380.21,380.52,379.89,380.16,2277.0,379.4045,379.7138,379.0851,379.3546,2277.0
2025-06-02 11:05:00,380.03,380.27,379.94,380.12,4700.0,379.2248,379.4643,379.135,379.3146,4700.0
2025-06-02 11:10:00,380.12,380.52,379.84,380.4,4117.0,379.3146,379.7138,379.0352,379.594,4117.0
2025-06-02 11:15:00,380.62,380.63,380.2,380.56,1809.0,379.8136,379.8236,379.3945,379.7537,1809.0
2025-06-02 11:20:00,380.58,380.74,379.9,379.92,5130.0,379.7737,379.9333,379.0951,379.1151,5130.0
2025-06-02 11:25:00,380.06,380.06,379.54,379.6,11737.0,379.2548,379.2548,378.7359,378.7957,11737.0
2025-06-02 11:30:00,379.61,379.81,379.23,379.23,4215.0,378.8057,379.0053,378.4265,378.4265,4215.0
2025-06-02 11:35:00,379.51,379.51,379.02,379.02,2990.0,378.7059,378.7059,378.217,378.217,2990.0
2025-06-02 11:40:00,379.03,379.66,378.94,379.49,6705.0,378.227,378.8556,378.1371,378.686,6705.0
2025-06-02 11:45:00,379.66,380.17,379.61,380.08,5815.0,378.8556,379.3645,378.8057,379.2747,5815.0
2025-06-02 11:50:00,379.99,380.41,379.92,380.41,1600.0,379.1849,379.604,379.1151,379.604,1600.0
2025-06-02 11:55:00,380.34,380.34,379.96,380.13,1946.0,379.5342,379.5342,379.155,379.3246,1946.0
2025-06-02 12:00:00,379.98,380.03,379.43,379.48,2481.0,379.1749,379.2248,378.6261,378.676,2481.0
2025-06-02 12:05:00,379.63,379.64,378.78,378.83,7988.0,378.8257,378.8357,377.9775,378.0274,7988.0
2025-06-02 12:10:00,378.84,379.11,378.83,378.97,1551.0,378.0374,378.3068,378.0274,378.1671,1551.0
2025-06-02 12:15:00,378.8,378.82,378.68,378.72,3380.0,377.9974,378.0174,377.8777,377.9176,3380.0
2025-06-02 12:20:00,378.91,378.92,378.3,378.44,2305.0,378.1072,378.1172,377.4985,377.6382,2305.0
2025-06-02 12:25:00,378.27,378.27,377.98,378.05,2328.0,377.4686,377.4686,377.1792,377.249,2328.0
2025-06-02 12:30:00,378.23,378.29,378.0,378.29,3079.0,377.4286,377.4885,377.1991,377.4885,3079.0
2025-06-02 12:35:00,378.4,378.47,378.13,378.47,972.0,377.5983,377.6681,377.3289,377.6681,972.0
2025-06-02 12:40:00,378.06,378.47,377.97,378.23,3354.0,377.259,377.6681,377.1692,377.4286,3354.0
2025-06-02 12:45:00,378.27,378.36,378.07,378.14,2032.0,377.4686,377.5584,377.269,377.3388,2032.0
2025-06-02 12:50:00,378.14,378.4,378.14,378.3,3366.0,377.3388,377.5983,377.3388,377.4985,3366.0
2025-06-02 12:55:00,378.48,378.49,378.41,378.48,1337.0,377.6781,377.6881,377.6083,377.6781,1337.0
2025-06-02 13:00:00,378.5,378.7,378.5,378.57,7392.0,377.6981,377.8976,377.6981,377.7679,7392.0
2025-06-02 13:05:00,378.67,378.95,378.61,378.95,5172.0,377.8677,378.1471,377.8078,378.1471,5172.0
2025-06-02 13:10:00,378.87,378.87,378.55,378.55,6461.0,378.0673,378.0673,377.748,377.748,6461.0
2025-06-02 13:15:00,378.63,378.79,378.61,378.61,1549.0,377.8278,377.9875,377.8078,377.8078,1549.0
2025-06-02 13:20:00,378.78,378.79,378.39,378.71,2776.0,377.9775,377.9875,377.5883,377.9076,2776.0
2025-06-02 13:25:00,378.63,378.63,378.43,378.5,748.0,377.8278,377.8278,377.6282,377.6981,748.0
2025-06-02 13:30:00,378.5,378.71,378.5,378.56,1710.0,377.6981,377.9076,377.6981,377.7579,1710.0
2025-06-02 13:35:00,378.56,378.71,378.4,378.7,1049.0,377.7579,377.9076,377.5983,377.8976,1049.0
2025-06-02 13:40:00,378.56,378.74,378.4,378.4,1675.0,377.7579,377.9376,377.5983,377.5983,1675.0
2025-06-02 13:45:00,378.38,378.54,378.38,378.54,2128.0,377.5783,377.738,377.5783,377.738,2128.0
2025-06-02 13:50:00,378.5,378.73,378.4,378.73,2276.0,377.6981,377.9276,377.5983,377.9276,2276.0
2025-06-02 13:55:00,378.73,379.03,378.73,378.78,651.0,377.9276,378.227,377.9276,377.9775,651.0
2025-06-02 14:00:00,378.78,379.37,378.78,379.29,2549.0,377.9775,378.5662,377.9775,378.4864,2549.0
2025-06-02 14:05:00,379.29,379.29,379.14,379.21,3037.0,378.4864,378.4864,378.3367,378.4066,3037.0
2025-06-02 14:10:00,379.05,379.3,378.91,379.13,2141.0,378.2469,378.4964,378.1072,378.3267,2141.0
2025-06-02 14:15:00,379.28,379.92,379.24,379.92,2045.0,378.4764,379.1151,378.4365,379.1151,2045.0
2025-06-02 14:20:00,379.67,380.16,379.64,379.79,3077.0,378.8656,379.3546,378.8357,378.9853,3077.0
2025-06-02 14:25:00,379.86,379.88,379.69,379.76,633.0,379.0552,379.0751,378.8856,378.9554,633.0
2025-06-02 14:30:00,379.84,380.25,379.69,380.15,2264.0,379.0352,379.4444,378.8856,379.3446,2264.0
2025-06-02 14:35:00,380.18,380.18,380.01,380.18,1215.0,379.3745,379.3745,379.2049,379.3745,1215.0
2025-06-02 14:40:00,380.06,380.25,379.99,380.25,2598.0,379.2548,379.4444,379.1849,379.4444,2598.0
2025-06-02 14:45:00,380.25,380.25,380.03,380.1,2183.0,379.4444,379.4444,379.2248,379.2947,2183.0
2025-06-02 14:50:00,380.04,380.32,380.04,380.32,1385.0,379.2348,379.5142,379.2348,379.5142,1385.0
2025-06-02 14:55:00,380.34,380.74,380.28,380.74,2394.0,379.5342,379.9333,379.4743,379.9333,2394.0
2025-06-02 15:00:00,380.69,380.91,380.58,380.87,1845.0,379.8834,380.103,379.7737,380.0631,1845.0
2025-06-02 15:05:00,380.87,380.99,380.72,380.99,1179.0,380.0631,380.1828,379.9134,380.1828,1179.0
2025-06-02 15:10:00,380.78,380.85,380.33,380.34,2154.0,379.9732,380.0431,379.5242,379.5342,2154.0
2025-06-02 15:15:00,380.31,380.51,380.3,380.43,2441.0,379.5042,379.7038,379.4943,379.624,2441.0
2025-06-02 15:20:00,380.43,380.98,380.35,380.93,2501.0,379.624,380.1728,379.5442,380.1229,2501.0
2025-06-02 15:25:00,380.94,380.94,380.74,380.75,1521.0,380.1329,380.1329,379.9333,379.9433,1521.0
2025-06-02 15:30:00,380.72,380.72,380.52,380.55,2594.0,379.9134,379.9134,379.7138,379.7437,2594.0
2025-06-02 15:35:00,380.51,380.75,380.49,380.62,2730.0,379.7038,379.9433,379.6839,379.8136,2730.0
2025-06-02 15:40:00,380.56,380.85,380.5,380.77,2040.0,379.7537,380.0431,379.6938,379.9633,2040.0
2025-06-02 15:45:00,380.78,380.86,380.56,380.56,1750.0,379.9732,380.0531,379.7537,379.7537,1750.0
2025-06-02 15:50:00,380.68,380.81,380.63,380.81,5226.0,379.8735,380.0032,379.8236,380.0032,5226.0
2025-06-02 15:55:00,380.79,381.06,380.61,380.98,33799.0,379.9832,380.2526,379.8036,380.1728,33799.0
2025-06-03 09:30:00,378.94,379.66,377.8,378.38,19494.0,378.1371,378.8556,376.9996,377.5783,19494.0
2025-06-03 09:35:00,378.37,379.98,378.37,379.57,3911.0,377.5683,379.1749,377.5683,378.7658,3911.0
2025-06-03 09:40:00,379.38,380.48,379.1,380.39,3562.0,378.5762,379.6739,378.2968,379.5841,3562.0
2025-06-03 09:45:00,380.58,380.7,380.13,380.48,2098.0,379.7737,379.8934,379.3246,379.6739,2098.0
2025-06-03 09:50:00,379.69,379.71,379.09,379.1,866.0,378.8856,378.9055,378.2868,378.2968,866.0
2025-06-03 09:55:00,379.25,379.25,378.33,378.33,492.0,378.4465,378.4465,377.5284,377.5284,492.0
2025-06-03 10:00:00,378.42,378.6,377.61,377.88,5154.0,377.6182,377.7979,376.81,377.0794,5154.0
2025-06-03 10:05:00,377.88,378.47,377.86,378.22,4224.0,377.0794,377.6681,377.0594,377.4187,4224.0
2025-06-03 10:10:00,378.56,378.62,378.16,378.62,3350.0,377.7579,377.8178,377.3588,377.8178,3350.0
2025-06-03 10:15:00,378.59,379.23,378.46,378.72,2440.0,377.7879,378.4265,377.6582,377.9176,2440.0
2025-06-03 10:20:00,378.56,379.0,378.56,379.0,809.0,377.7579,378.197,377.7579,378.197,809.0
2025-06-03 10:25:00,378.88,379.88,378.83,379.88,5032.0,378.0773,379.0751,378.0274,379.0751,5032.0
2025-06-03 10:30:00,379.93,379.97,379.63,379.63,4092.0,379.125,379.165,378.8257,378.8257,4092.0
2025-06-03 10:35:00,379.78,380.19,379.78,380.07,1556.0,378.9754,379.3845,378.9754,379.2647,1556.0
2025-06-03 10:40:00,380.07,380.3,379.83,380.21,9407.0,379.2647,379.4943,379.0253,379.4045,9407.0
2025-06-03 10:45:00,380.22,380.6,380.21,380.35,3426.0,379.4144,379.7936,379.4045,379.5442,3426.0
2025-06-03 10:50:00,380.35,380.35,379.68,379.84,2873.0,379.5442,379.5442,378.8756,379.0352,2873.0
2025-06-03 10:55:00,379.84,380.26,379.79,380.09,2404.0,379.0352,379.4543,378.9853,379.2847,2404.0
2025-06-03 11:00:00,380.16,380.36,379.91,379.94,2980.0,379.3546,379.5541,379.1051,379.135,2980.0
2025-06-03 11:05:00,379.98,379.99,379.91,379.96,1601.0,379.1749,379.1849,379.1051,379.155,1601.0
2025-06-03 11:10:00,379.88,380.52,379.88,380.24,9994.0,379.0751,379.7138,379.0751,379.4344,9994.0
2025-06-03 11:15:00,379.98,380.12,379.88,379.99,1084.0,379.1749,379.3146,379.0751,379.1849,1084.0
2025-06-03 11:20:00,379.85,380.73,379.85,380.73,2837.0,379.0452,379.9233,379.0452,379.9233,2837.0
2025-06-03 11:25:00,380.65,380.96,380.38,380.68,2764.0,379.8435,380.1529,379.5741,379.8735,2764.0
2025-06-03 11:30:00,380.46,380.63,380.16,380.25,3541.0,379.6539,379.8236,379.3546,379.4444,3541.0
2025-06-03 11:35:00,380.37,380.92,380.37,380.92,1425.0,379.5641,380.1129,379.5641,380.1129,1425.0
2025-06-03 11:40:00,381.26,381.26,380.75,380.94,466.0,380.4522,380.4522,379.9433,380.1329,466.0
2025-06-03 11:45:00,381.04,381.46,380.87,381.27,2923.0,380.2327,380.6518,380.0631,380.4622,2923.0
2025-06-03 11:50:00,381.41,381.6,381.32,381.35,2315.0,380.6019,380.7915,380.5121,380.542,2315.0
2025-06-03 11:55:00,381.1,381.62,380.91,381.62,3094.0,380.2926,380.8115,380.103,380.8115,3094.0
2025-06-03 12:00:00,381.75,381.79,381.25,381.71,5127.0,380.9412,380.9811,380.4422,380.9013,5127.0
2025-06-03 12:05:00,381.67,381.8,381.17,381.18,7635.0,380.8614,380.9911,380.3624,380.3724,7635.0
2025-06-03 12:10:00,381.46,381.83,381.38,381.78,3410.0,380.6518,381.021,380.572,380.9711,3410.0
2025-06-03 12:15:00,381.78,381.85,381.24,381.85,5713.0,380.9711,381.041,380.4323,381.041,5713.0
2025-06-03 12:20:00,381.75,381.84,381.4,381.41,3156.0,380.9412,381.031,380.5919,380.6019,3156.0
2025-06-03 12:25:00,381.55,381.63,381.13,381.41,1842.0,380.7416,380.8214,380.3225,380.6019,1842.0
2025-06-03 12:30:00,381.41,381.7,381.14,381.37,6367.0,380.6019,380.8913,380.3325,380.562,6367.0
2025-06-03 12:35:00,381.53,381.73,381.52,381.57,1749.0,380.7217,380.9212,380.7117,380.7616,1749.0
2025-06-03 12:40:00,381.71,381.78,381.43,381.43,1871.0,380.9013,380.9711,380.6219,380.6219,1871.0
2025-06-03 12:45:00,381.61,381.61,381.33,381.33,978.0,380.8015,380.8015,380.5221,380.5221,978.0
2025-06-03 12:50:00,381.35,381.35,381.33,381.35,665.0,380.542,380.542,380.5221,380.542,665.0
2025-06-03 12:55:00,381.33,381.53,381.33,381.35,705.0,380.5221,380.7217,380.5221,380.542,705.0
2025-06-03 13:00:00,381.36,381.59,381.35,381.59,9879.0,380.552,380.7815,380.542,380.7815,9879.0
2025-06-03 13:05:00,381.59,381.97,381.59,381.93,2314.0,380.7815,381.1607,380.7815,381.1208,2314.0
2025-06-03 13:10:00,382.1,382.13,381.79,381.79,1596.0,381.2904,381.3204,380.9811,380.9811,1596.0
2025-06-03 13:15:00,381.87,381.93,381.81,381.92,1200.0,381.0609,381.1208,381.0011,381.1108,1200.0
2025-06-03 13:20:00,381.67,381.96,381.55,381.96,2001.0,380.8614,381.1507,380.7416,381.1507,2001.0
2025-06-03 13:25:00,381.47,381.47,381.31,381.31,1312.0,380.6618,380.6618,380.5021,380.5021,1312.0
2025-06-03 13:30:00,381.36,381.95,381.31,381.95,2802.0,380.552,381.1408,380.5021,381.1408,2802.0
2025-06-03 13:35:00,381.76,381.77,381.51,381.51,1000.0,380.9512,380.9611,380.7017,380.7017,1000.0
2025-06-03 13:40:00,381.59,381.81,381.59,381.81,211.0,380.7815,381.0011,380.7815,381.0011,211.0
2025-06-03 13:45:00,381.59,381.66,381.49,381.66,850.0,380.7815,380.8514,380.6817,380.8514,850.0
2025-06-03 13:50:00,381.48,381.48,381.24,381.34,2097.0,380.6718,380.6718,380.4323,380.5321,2097.0
2025-06-03 13:55:00,381.34,381.8,381.33,381.8,3947.0,380.5321,380.9911,380.5221,380.9911,3947.0
2025-06-03 14:00:00,381.68,381.74,380.86,380.86,6872.0,380.8713,380.9312,380.0531,380.0531,6872.0
2025-06-03 14:05:00,381.14,381.39,381.05,381.05,2344.0,380.3325,380.5819,380.2427,380.2427,2344.0
2025-06-03 14:10:00,381.0,381.21,380.99,381.1,1235.0,380.1928,380.4023,380.1828,380.2926,1235.0
2025-06-03 14:15:00,380.87,381.44,380.87,381.34,1703.0,380.0631,380.6318,380.0631,380.5321,1703.0
2025-06-03 14:20:00,381.59,381.63,381.49,381.63,300.0,380.7815,380.8214,380.6817,380.8214,300.0
2025-06-03 14:25:00,381.44,381.45,381.27,381.44,759.0,380.6318,380.6418,380.4622,380.6318,759.0
2025-06-03 14:30:00,381.54,381.78,381.54,381.73,2971.0,380.7316,380.9711,380.7316,380.9212,2971.0
2025-06-03 14:35:00,381.61,381.64,381.38,381.38,775.0,380.8015,380.8314,380.572,380.572,775.0
2025-06-03 14:40:00,381.56,381.75,381.39,381.58,2239.0,380.7516,380.9412,380.5819,380.7715,2239.0
2025-06-03 14:45:00,381.61,381.62,381.61,381.61,100.0,380.8015,380.8115,380.8015,380.8015,100.0
2025-06-03 14:50:00,381.72,381.74,381.38,381.42,4623.0,380.9113,380.9312,380.572,380.6119,4623.0
2025-06-03 14:55:00,381.41,381.5,381.25,381.5,2215.0,380.6019,380.6917,380.4422,380.6917,2215.0
2025-06-03 15:00:00,381.37,381.49,381.15,381.21,2825.0,380.562,380.6817,380.3425,380.4023,2825.0
2025-06-03 15:05:00,381.12,381.35,381.06,381.18,1455.0,380.3125,380.542,380.2526,380.3724,1455.0
2025-06-03 15:10:00,381.1,381.1,380.73,381.01,2636.0,380.2926,380.2926,379.9233,380.2028,2636.0
2025-06-03 15:15:00,380.92,380.99,380.79,380.79,2256.0,380.1129,380.1828,379.9832,379.9832,2256.0
2025-06-03 15:20:00,380.78,380.86,380.64,380.82,3443.0,379.9732,380.0531,379.8335,380.0132,3443.0
2025-06-03 15:25:00,380.69,381.1,380.55,381.1,5034.0,379.8834,380.2926,379.7437,380.2926,5034.0
2025-06-03 15:30:00,381.18,381.59,381.01,381.42,2748.0,380.3724,380.7815,380.2028,380.6119,2748.0
2025-06-03 15:35:00,381.43,381.7,381.42,381.61,2799.0,380.6219,380.8913,380.6119,380.8015,2799.0
2025-06-03 15:40:00,381.5,381.52,381.21,381.35,4790.0,380.6917,380.7117,380.4023,380.542,4790.0
2025-06-03 15:45:00,381.35,381.52,381.17,381.37,3954.0,380.542,380.7117,380.3624,380.562,3954.0
2025-06-03 15:50:00,381.21,381.32,380.91,381.15,19619.0,380.4023,380.5121,380.103,380.3425,19619.0
2025-06-03 15:55:00,381.11,381.68,380.9,381.09,88378.0,380.3025,380.8713,380.093,380.2826,88378.0
2025-06-04 09:30:00,382.28,382.55,381.59,382.13,10059.0,381.4701,381.7395,380.7815,381.3204,10059.0
2025-06-04 09:35:00,381.43,381.65,380.59,381.52,3774.0,380.6219,380.8414,379.7836,380.7117,3774.0
2025-06-04 09:40:00,381.35,381.35,381.19,381.21,700.0,380.542,380.542,380.3824,380.4023,700.0
2025-06-04 09:45:00,381.21,382.0,381.21,381.7,5173.0,380.4023,381.1907,380.4023,380.8913,5173.0
2025-06-04 09:50:00,382.0,383.01,382.0,382.83,5014.0,381.1907,382.1985,381.1907,382.0189,5014.0
2025-06-04 09:55:00,382.76,383.15,381.94,383.15,6456.0,381.949,382.3382,381.1308,382.3382,6456.0
2025-06-04 10:00:00,383.59,383.59,382.47,382.75,5593.0,382.7773,382.7773,381.6597,381.9391,5593.0
2025-06-04 10:05:00,382.75,382.8,381.91,382.05,2201.0,381.9391,381.989,381.1008,381.2406,2201.0
2025-06-04 10:10:00,382.35,382.66,381.96,382.21,3188.0,381.5399,381.8493,381.1507,381.4002,3188.0
2025-06-04 10:15:00,382.21,382.27,381.97,382.23,2252.0,381.4002,381.4601,381.1607,381.4202,2252.0
2025-06-04 10:20:00,382.22,382.98,382.22,382.88,1914.0,381.4102,382.1686,381.4102,382.0688,1914.0
2025-06-04 10:25:00,383.04,383.24,382.73,382.86,1643.0,382.2285,382.428,381.9191,382.0488,1643.0
2025-06-04 10:30:00,382.92,383.18,382.92,383.1,2008.0,382.1087,382.3682,382.1087,382.2883,2008.0
2025-06-04 10:35:00,383.12,383.35,382.63,382.75,3528.0,382.3083,382.5378,381.8193,381.9391,3528.0
2025-06-04 10:40:00,382.59,382.76,382.59,382.75,500.0,381.7794,381.949,381.7794,381.9391,500.0
2025-06-04 10:45:00,382.95,383.44,382.94,383.41,2118.0,382.1386,382.6276,382.1287,382.5977,2118.0
2025-06-04 10:50:00,383.44,383.45,382.99,383.17,2194.0,382.6276,382.6376,382.1786,382.3582,2194.0
2025-06-04 10:55:00,382.84,383.03,382.64,383.02,1683.0,382.0289,382.2185,381.8293,382.2085,1683.0
2025-06-04 11:00:00,383.21,383.41,382.95,383.09,1496.0,382.3981,382.5977,382.1386,382.2783,1496.0
2025-06-04 11:05:00,383.13,383.73,383.12,383.45,1165.0,382.3183,382.917,382.3083,382.6376,1165.0
2025-06-04 11:10:00,383.3,383.43,383.05,383.06,955.0,382.4879,382.6176,382.2384,382.2484,955.0
2025-06-04 11:15:00,382.93,382.93,382.43,382.6,4524.0,382.1187,382.1187,381.6197,381.7894,4524.0
2025-06-04 11:20:00,382.59,382.59,382.23,382.29,1539.0,381.7794,381.7794,381.4202,381.48,1539.0
2025-06-04 11:25:00,382.51,382.54,382.23,382.23,3428.0,381.6996,381.7295,381.4202,381.4202,3428.0
2025-06-04 11:30:00,382.37,382.62,382.09,382.62,4212.0,381.5599,381.8093,381.2805,381.8093,4212.0
2025-06-04 11:35:00,382.36,382.41,382.16,382.32,961.0,381.5499,381.5998,381.3503,381.51,961.0
2025-06-04 11:40:00,382.17,382.71,382.16,382.27,3163.0,381.3603,381.8992,381.3503,381.4601,3163.0
2025-06-04 11:45:00,382.51,382.84,382.39,382.75,1325.0,381.6996,382.0289,381.5798,381.9391,1325.0
2025-06-04 11:50:00,382.64,382.79,382.64,382.79,2013.0,381.8293,381.979,381.8293,381.979,2013.0
2025-06-04 11:55:00,382.79,382.99,382.71,382.93,1753.0,381.979,382.1786,381.8992,382.1187,1753.0
2025-06-04 12:00:00,382.72,382.75,382.26,382.44,3208.0,381.9091,381.9391,381.4501,381.6297,3208.0
2025-06-04 12:05:00,382.29,382.59,382.11,382.56,2790.0,381.48,381.7794,381.3004,381.7495,2790.0
2025-06-04 12:10:00,382.39,382.47,382.08,382.08,1426.0,381.5798,381.6597,381.2705,381.2705,1426.0
2025-06-04 12:15:00,382.05,382.32,382.05,382.31,3241.0,381.2406,381.51,381.2406,381.5,3241.0
2025-06-04 12:20:00,382.32,382.32,381.54,381.54,931.0,381.51,381.51,380.7316,380.7316,931.0
2025-06-04 12:25:00,381.54,382.02,381.54,381.98,4372.0,380.7316,381.2106,380.7316,381.1707,4372.0
2025-06-04 12:30:00,381.98,382.23,381.9,382.08,3644.0,381.1707,381.4202,381.0909,381.2705,3644.0
2025-06-04 12:35:00,381.95,381.97,381.87,381.96,506.0,381.1408,381.1607,381.0609,381.1507,506.0
2025-06-04 12:40:00,381.96,382.33,381.81,382.28,1356.0,381.1507,381.52,381.0011,381.4701,1356.0
2025-06-04 12:45:00,382.28,382.63,382.28,382.54,600.0,381.4701,381.8193,381.4701,381.7295,600.0
2025-06-04 12:50:00,382.71,382.71,382.57,382.61,530.0,381.8992,381.8992,381.7594,381.7994,530.0
2025-06-04 12:55:00,382.58,382.86,382.58,382.85,2590.0,381.7694,382.0488,381.7694,382.0389,2590.0
2025-06-04 13:00:00,382.73,382.96,382.72,382.95,1202.0,381.9191,382.1486,381.9091,382.1386,1202.0
2025-06-04 13:05:00,382.87,382.92,382.43,382.8,4309.0,382.0588,382.1087,381.6197,381.989,4309.0
2025-06-04 13:10:00,382.71,382.99,382.7,382.97,1905.0,381.8992,382.1786,381.8892,382.1586,1905.0
2025-06-04 13:15:00,383.08,383.08,382.79,382.79,1201.0,382.2684,382.2684,381.979,381.979,1201.0
2025-06-04 13:20:00,382.7,382.7,382.7,382.7,378.0,381.8892,381.8892,381.8892,381.8892,378.0
2025-06-04 13:25:00,382.7,383.09,382.67,383.09,1305.0,381.8892,382.2783,381.8592,382.2783,1305.0
2025-06-04 13:30:00,382.93,383.15,382.93,383.13,2000.0,382.1187,382.3382,382.1187,382.3183,2000.0
2025-06-04 13:35:00,383.26,383.41,383.26,383.41,343.0,382.448,382.5977,382.448,382.5977,343.0
2025-06-04 13:40:00,383.29,383.5,383.28,383.43,1868.0,382.4779,382.6875,382.4679,382.6176,1868.0
2025-06-04 13:45:00,383.43,383.59,383.23,383.54,1135.0,382.6176,382.7773,382.4181,382.7274,1135.0
2025-06-04 13:50:00,383.64,383.82,383.47,383.49,3159.0,382.8272,383.0068,382.6575,382.6775,3159.0
2025-06-04 13:55:00,383.61,383.62,383.21,383.46,1233.0,382.7972,382.8072,382.3981,382.6476,1233.0
2025-06-04 14:00:00,383.46,383.69,383.23,383.46,2043.0,382.6476,382.8771,382.4181,382.6476,2043.0
2025-06-04 14:05:00,383.52,383.52,383.17,383.17,2228.0,382.7074,382.7074,382.3582,382.3582,2228.0
2025-06-04 14:10:00,383.23,383.56,383.18,383.56,3286.0,382.4181,382.7474,382.3682,382.7474,3286.0
2025-06-04 14:15:00,383.49,383.61,383.41,383.58,2538.0,382.6775,382.7972,382.5977,382.7673,2538.0
2025-06-04 14:20:00,383.63,383.63,383.45,383.57,2235.0,382.8172,382.8172,382.6376,382.7573,2235.0
2025-06-04 14:25:00,383.56,383.6,383.4,383.53,1276.0,382.7474,382.7873,382.5877,382.7174,1276.0
2025-06-04 14:30:00,383.55,383.67,383.19,383.33,2613.0,382.7374,382.8571,382.3781,382.5178,2613.0
2025-06-04 14:35:00,383.47,383.52,383.37,383.46,1391.0,382.6575,382.7074,382.5578,382.6476,1391.0
2025-06-04 14:40:00,383.44,383.67,383.44,383.58,1631.0,382.6276,382.8571,382.6276,382.7673,1631.0
2025-06-04 14:45:00,383.55,383.65,383.41,383.41,934.0,382.7374,382.8372,382.5977,382.5977,934.0
2025-06-04 14:50:00,383.27,383.27,383.21,383.21,500.0,382.458,382.458,382.3981,382.3981,500.0
2025-06-04 14:55:00,383.19,383.19,382.95,383.02,3557.0,382.3781,382.3781,382.1386,382.2085,3557.0
2025-06-04 15:00:00,383.02,383.33,382.89,383.33,2623.0,382.2085,382.5178,382.0788,382.5178,2623.0
2025-06-04 15:05:00,383.31,383.4,383.13,383.25,5957.0,382.4979,382.5877,382.3183,382.438,5957.0
2025-06-04 15:10:00,383.28,383.37,383.19,383.25,3213.0,382.4679,382.5578,382.3781,382.438,3213.0
2025-06-04 15:15:00,383.16,383.16,382.95,383.1,7841.0,382.3482,382.3482,382.1386,382.2883,7841.0
2025-06-04 15:20:00,383.08,383.28,382.76,382.94,7605.0,382.2684,382.4679,381.949,382.1287,7605.0
2025-06-04 15:25:00,382.84,383.05,382.8,383.03,1565.0,382.0289,382.2384,381.989,382.2185,1565.0
2025-06-04 15:30:00,382.96,383.17,382.96,383.04,1825.0,382.1486,382.3582,382.1486,382.2285,1825.0
2025-06-04 15:35:00,382.87,383.16,382.86,382.99,1721.0,382.0588,382.3482,382.0488,382.1786,1721.0
2025-06-04 15:40:00,382.99,383.38,382.64,383.26,7890.0,382.1786,382.5677,381.8293,382.448,7890.0
2025-06-04 15:45:00,383.22,383.63,383.21,383.39,6669.0,382.4081,382.8172,382.3981,382.5777,6669.0
2025-06-04 15:50:00,383.39,383.83,383.31,383.83,16723.0,382.5777,383.0168,382.4979,383.0168,16723.0
2025-06-04 15:55:00,383.61,383.61,382.53,382.72,59244.0,382.7972,382.7972,381.7195,381.9091,59244.0
2025-06-05 09:30:00,384.6,384.6,383.12,383.12,21403.0,383.7851,383.7851,382.3083,382.3083,21403.0
2025-06-05 09:35:00,382.88,383.27,381.89,381.89,7624.0,382.0688,382.458,381.0809,381.0809,7624.0
2025-06-05 09:40:00,382.29,382.68,382.22,382.3,5241.0,381.48,381.8692,381.4102,381.49,5241.0
2025-06-05 09:45:00,382.57,382.57,382.12,382.27,2765.0,381.7594,381.7594,381.3104,381.4601,2765.0
2025-06-05 09:50:00,382.4,382.67,382.12,382.33,1852.0,381.5898,381.8592,381.3104,381.52,1852.0
2025-06-05 09:55:00,382.19,382.27,381.66,381.97,2935.0,381.3803,381.4601,380.8514,381.1607,2935.0
2025-06-05 10:00:00,382.07,383.18,381.96,383.18,14801.0,381.2605,382.3682,381.1507,382.3682,14801.0
2025-06-05 10:05:00,383.26,384.54,383.26,384.05,12760.0,382.448,383.7253,382.448,383.2363,12760.0
2025-06-05 10:10:00,384.25,384.28,383.58,384.0,7392.0,383.4359,383.4658,382.7673,383.1864,7392.0
2025-06-05 10:15:00,384.0,384.09,383.59,384.09,9657.0,383.1864,383.2762,382.7773,383.2762,9657.0
2025-06-05 10:20:00,384.0,384.34,384.0,384.34,1131.0,383.1864,383.5257,383.1864,383.5257,1131.0
2025-06-05 10:25:00,384.27,384.31,383.9,384.23,3452.0,383.4558,383.4958,383.0866,383.4159,3452.0
2025-06-05 10:30:00,384.11,384.26,383.28,383.4,3642.0,383.2962,383.4459,382.4679,382.5877,3642.0
2025-06-05 10:35:00,383.39,383.62,382.1,383.62,4193.0,382.5777,382.8072,381.2904,382.8072,4193.0
2025-06-05 10:40:00,382.8,384.28,382.62,383.31,9889.0,381.989,383.4658,381.8093,382.4979,9889.0
2025-06-05 10:45:00,383.26,383.85,383.03,383.19,4481.0,382.448,383.0367,382.2185,382.3781,4481.0
2025-06-05 10:50:00,383.07,383.33,382.94,383.08,1549.0,382.2584,382.5178,382.1287,382.2684,1549.0
2025-06-05 10:55:00,383.09,383.36,382.77,383.16,1561.0,382.2783,382.5478,381.959,382.3482,1561.0
2025-06-05 11:00:00,383.11,383.45,383.1,383.45,2557.0,382.2983,382.6376,382.2883,382.6376,2557.0
2025-06-05 11:05:00,383.47,383.47,382.98,383.17,3297.0,382.6575,382.6575,382.1686,382.3582,3297.0
2025-06-05 11:10:00,383.17,383.28,383.16,383.28,784.0,382.3582,382.4679,382.3482,382.4679,784.0
2025-06-05 11:15:00,383.31,383.56,382.99,383.49,5123.0,382.4979,382.7474,382.1786,382.6775,5123.0
2025-06-05 11:20:00,383.49,383.96,383.48,383.96,3728.0,382.6775,383.1465,382.6675,383.1465,3728.0
2025-06-05 11:25:00,383.91,383.91,383.43,383.65,4591.0,383.0966,383.0966,382.6176,382.8372,4591.0
2025-06-05 11:30:00,383.68,384.13,383.68,384.06,5023.0,382.8671,383.3161,382.8671,383.2463,5023.0
2025-06-05 11:35:00,384.01,384.07,383.61,383.71,8094.0,383.1964,383.2563,382.7972,382.897,8094.0
2025-06-05 11:40:00,383.72,383.81,383.53,383.57,4076.0,382.907,382.9968,382.7174,382.7573,4076.0
2025-06-05 11:45:00,383.38,383.54,383.27,383.28,1500.0,382.5677,382.7274,382.458,382.4679,1500.0
2025-06-05 11:50:00,383.28,383.48,383.27,383.34,4717.0,382.4679,382.6675,382.458,382.5278,4717.0
2025-06-05 11:55:00,383.54,384.25,383.54,384.13,2851.0,382.7274,383.4359,382.7274,383.3161,2851.0
2025-06-05 12:00:00,384.13,384.43,383.95,384.24,1595.0,383.3161,383.6155,383.1365,383.4259,1595.0
2025-06-05 12:05:00,384.39,384.39,383.91,384.02,1490.0,383.5756,383.5756,383.0966,383.2064,1490.0
2025-06-05 12:10:00,384.02,384.06,383.75,383.75,1140.0,383.2064,383.2463,382.9369,382.9369,1140.0
2025-06-05 12:15:00,383.94,383.98,383.57,383.72,892.0,383.1265,383.1665,382.7573,382.907,892.0
2025-06-05 12:20:00,383.58,383.78,383.56,383.56,1086.0,382.7673,382.9669,382.7474,382.7474,1086.0
2025-06-05 12:25:00,383.56,383.83,383.51,383.83,1637.0,382.7474,383.0168,382.6975,383.0168,1637.0
2025-06-05 12:30:00,383.67,384.04,383.67,383.87,2068.0,382.8571,383.2263,382.8571,383.0567,2068.0
2025-06-05 12:35:00,384.1,384.1,383.89,383.89,614.0,383.2862,383.2862,383.0767,383.0767,614.0
2025-06-05 12:40:00,383.85,384.08,383.77,383.88,1488.0,383.0367,383.2663,382.9569,383.0667,1488.0
2025-06-05 12:45:00,383.46,383.46,382.55,382.56,3210.0,382.6476,382.6476,381.7395,381.7495,3210.0
2025-06-05 12:50:00,382.76,382.88,382.52,382.87,2041.0,381.949,382.0688,381.7096,382.0588,2041.0
2025-06-05 12:55:00,383.05,383.1,382.78,382.79,1134.0,382.2384,382.2883,381.969,381.979,1134.0
2025-06-05 13:00:00,382.54,383.18,382.53,383.09,2169.0,381.7295,382.3682,381.7195,382.2783,2169.0
2025-06-05 13:05:00,383.11,383.38,383.09,383.38,1054.0,382.2983,382.5677,382.2783,382.5677,1054.0
2025-06-05 13:10:00,383.38,383.41,383.28,383.41,1278.0,382.5677,382.5977,382.4679,382.5977,1278.0
2025-06-05 13:15:00,383.6,383.69,383.47,383.54,1965.0,382.7873,382.8771,382.6575,382.7274,1965.0
2025-06-05 13:20:00,383.55,383.78,383.55,383.66,1710.0,382.7374,382.9669,382.7374,382.8471,1710.0
2025-06-05 13:25:00,383.66,383.66,383.66,383.66,200.0,382.8471,382.8471,382.8471,382.8471,200.0
2025-06-05 13:30:00,383.81,384.03,383.69,383.86,2062.0,382.9968,383.2164,382.8771,383.0467,2062.0
2025-06-05 13:35:00,384.0,384.23,383.97,384.23,1581.0,383.1864,383.4159,383.1565,383.4159,1581.0
2025-06-05 13:40:00,384.03,384.3,383.9,384.25,2202.0,383.2164,383.4858,383.0866,383.4359,2202.0
2025-06-05 13:45:00,384.18,384.34,384.0,384.22,5072.0,383.366,383.5257,383.1864,383.406,5072.0
2025-06-05 13:50:00,384.22,384.22,383.91,384.04,2625.0,383.406,383.406,383.0966,383.2263,2625.0
2025-06-05 13:55:00,383.88,383.88,383.3,383.47,2979.0,383.0667,383.0667,382.4879,382.6575,2979.0
2025-06-05 14:00:00,383.4,383.6,383.18,383.2,2694.0,382.5877,382.7873,382.3682,382.3881,2694.0
2025-06-05 14:05:00,383.17,383.2,382.39,382.63,3651.0,382.3582,382.3881,381.5798,381.8193,3651.0
2025-06-05 14:10:00,382.8,383.29,382.71,383.29,4439.0,381.989,382.4779,381.8992,382.4779,4439.0
2025-06-05 14:15:00,383.11,383.29,382.56,383.15,2858.0,382.2983,382.4779,381.7495,382.3382,2858.0
2025-06-05 14:20:00,383.29,383.75,383.29,383.75,1362.0,382.4779,382.9369,382.4779,382.9369,1362.0
2025-06-05 14:25:00,383.58,383.75,383.57,383.59,1533.0,382.7673,382.9369,382.7573,382.7773,1533.0
2025-06-05 14:30:00,383.62,383.94,383.61,383.88,1609.0,382.8072,383.1265,382.7972,383.0667,1609.0
2025-06-05 14:35:00,384.02,384.16,383.55,384.1,4381.0,383.2064,383.3461,382.7374,383.2862,4381.0
2025-06-05 14:40:00,384.08,384.25,384.07,384.17,1696.0,383.2663,383.4359,383.2563,383.3561,1696.0
2025-06-05 14:45:00,384.46,384.47,384.26,384.37,789.0,383.6454,383.6554,383.4459,383.5556,789.0
2025-06-05 14:50:00,384.46,384.54,384.13,384.25,2571.0,383.6454,383.7253,383.3161,383.4359,2571.0
2025-06-05 14:55:00,384.25,384.39,384.02,384.2,2407.0,383.4359,383.5756,383.2064,383.386,2407.0
2025-06-05 15:00:00,384.07,384.18,383.93,383.96,2066.0,383.2563,383.366,383.1166,383.1465,2066.0
2025-06-05 15:05:00,383.96,384.45,383.95,384.31,3909.0,383.1465,383.6355,383.1365,383.4958,3909.0
2025-06-05 15:10:00,384.33,384.33,383.61,383.61,3057.0,383.5157,383.5157,382.7972,382.7972,3057.0
2025-06-05 15:15:00,383.84,383.9,382.44,382.65,3511.0,383.0268,383.0866,381.6297,381.8393,3511.0
2025-06-05 15:20:00,382.54,382.87,382.54,382.62,3909.0,381.7295,382.0588,381.7295,381.8093,3909.0
2025-06-05 15:25:00,382.45,382.87,382.2,382.45,5557.0,381.6397,382.0588,381.3902,381.6397,5557.0
2025-06-05 15:30:00,382.54,382.91,382.54,382.91,6022.0,381.7295,382.0987,381.7295,382.0987,6022.0
2025-06-05 15:35:00,383.05,383.8,383.05,383.71,4092.0,382.2384,382.9868,382.2384,382.897,4092.0
2025-06-05 15:40:00,383.48,383.81,383.32,383.35,9977.0,382.6675,382.9968,382.5079,382.5378,9977.0
2025-06-05 15:45:00,383.47,383.9,383.43,383.6,4833.0,382.6575,383.0866,382.6176,382.7873,4833.0
2025-06-05 15:50:00,383.61,383.61,382.92,383.08,22778.0,382.7972,382.7972,382.1087,382.2684,22778.0
2025-06-05 15:55:00,382.9,383.13,382.44,383.01,36435.0,382.0888,382.3183,381.6297,382.1985,36435.0
2025-06-06 09:30:00,385.42,386.48,384.54,385.69,20115.0,384.6034,385.6612,383.7253,384.8728,20115.0
2025-06-06 09:35:00,385.67,385.68,384.96,385.04,2887.0,384.8529,384.8629,384.1444,384.2242,2887.0
2025-06-06 09:40:00,385.42,386.35,385.42,386.11,1563.0,384.6034,385.5314,384.6034,385.2919,1563.0
2025-06-06 09:45:00,385.69,386.01,385.69,386.01,454.0,384.8728,385.1922,384.8728,385.1922,454.0
2025-06-06 09:50:00,386.44,386.79,386.27,386.59,2113.0,385.6213,385.9705,385.4516,385.7709,2113.0
2025-06-06 09:55:00,386.58,386.95,386.33,386.92,5267.0,385.761,386.1302,385.5115,386.1002,5267.0
2025-06-06 10:00:00,387.27,387.59,386.89,387.59,3171.0,386.4495,386.7688,386.0703,386.7688,3171.0
2025-06-06 10:05:00,387.77,388.33,387.77,388.33,2118.0,386.9484,387.5072,386.9484,387.5072,2118.0
2025-06-06 10:10:00,388.19,388.69,386.89,386.89,11055.0,387.3675,387.8665,386.0703,386.0703,11055.0
2025-06-06 10:15:00,387.27,387.27,386.67,386.67,200.0,386.4495,386.4495,385.8508,385.8508,200.0
2025-06-06 10:20:00,386.68,387.12,385.89,387.12,14051.0,385.8607,386.2998,385.0724,386.2998,14051.0
2025-06-06 10:25:00,387.36,387.66,386.9,387.01,3617.0,386.5393,386.8387,386.0803,386.19,3617.0
2025-06-06 10:30:00,386.73,386.76,386.1,386.1,1335.0,385.9106,385.9406,385.282,385.282,1335.0
2025-06-06 10:35:00,386.2,386.5,385.87,386.21,1792.0,385.3818,385.6811,385.0525,385.3917,1792.0
2025-06-06 10:40:00,386.52,387.09,386.49,387.09,974.0,385.7011,386.2699,385.6711,386.2699,974.0
2025-06-06 10:45:00,386.84,386.84,386.46,386.84,1430.0,386.0204,386.0204,385.6412,386.0204,1430.0
2025-06-06 10:50:00,387.21,387.22,386.73,387.14,1312.0,386.3896,386.3996,385.9106,386.3198,1312.0
2025-06-06 10:55:00,387.02,387.02,386.08,386.08,1070.0,386.2,386.2,385.262,385.262,1070.0
2025-06-06 11:00:00,386.33,386.33,385.99,386.28,638.0,385.5115,385.5115,385.1722,385.4616,638.0
2025-06-06 11:05:00,386.0,386.67,386.0,386.56,1049.0,385.1822,385.8508,385.1822,385.741,1049.0
2025-06-06 11:10:00,386.55,386.74,386.36,386.74,1558.0,385.731,385.9206,385.5414,385.9206,1558.0
2025-06-06 11:15:00,386.37,386.7,385.53,385.78,7562.0,385.5514,385.8807,384.7132,384.9626,7562.0
2025-06-06 11:20:00,385.33,386.17,385.33,385.97,800.0,384.5136,385.3518,384.5136,385.1522,800.0
2025-06-06 11:25:00,385.95,386.5,385.84,386.5,1700.0,385.1323,385.6811,385.0225,385.6811,1700.0
2025-06-06 11:30:00,386.41,386.42,386.4,386.42,338.0,385.5913,385.6013,385.5813,385.6013,338.0
2025-06-06 11:35:00,386.37,386.37,385.68,385.68,1958.0,385.5514,385.5514,384.8629,384.8629,1958.0
2025-06-06 11:40:00,385.74,386.12,385.56,385.65,1905.0,384.9227,385.3019,384.7431,384.8329,1905.0
2025-06-06 11:45:00,386.02,386.13,385.87,386.01,1113.0,385.2021,385.3119,385.0525,385.1922,1113.0
2025-06-06 11:50:00,386.0,386.0,385.81,385.81,200.0,385.1822,385.1822,384.9926,384.9926,200.0
2025-06-06 11:55:00,385.84,385.84,385.16,385.16,1037.0,385.0225,385.0225,384.344,384.344,1037.0
2025-06-06 12:00:00,385.43,385.55,385.18,385.48,2307.0,384.6134,384.7331,384.3639,384.6633,2307.0
2025-06-06 12:05:00,385.38,385.44,385.26,385.28,819.0,384.5635,384.6234,384.4438,384.4637,819.0
2025-06-06 12:10:00,385.55,385.7,385.0,385.0,4177.0,384.7331,384.8828,384.1843,384.1843,4177.0
2025-06-06 12:15:00,385.25,385.28,385.07,385.07,1295.0,384.4338,384.4637,384.2542,384.2542,1295.0
2025-06-06 12:20:00,385.28,385.31,384.85,384.85,817.0,384.4637,384.4936,384.0346,384.0346,817.0
2025-06-06 12:25:00,385.1,385.14,385.09,385.1,1859.0,384.2841,384.324,384.2741,384.2841,1859.0
2025-06-06 12:30:00,385.17,385.3,385.01,385.01,1095.0,384.3539,384.4837,384.1943,384.1943,1095.0
2025-06-06 12:35:00,384.71,385.04,384.36,384.39,3095.0,383.8949,384.2242,383.5457,383.5756,3095.0
2025-06-06 12:40:00,384.31,384.32,383.76,383.77,700.0,383.4958,383.5057,382.9469,382.9569,700.0
2025-06-06 12:45:00,383.77,383.77,383.77,383.77,0.0,382.9569,382.9569,382.9569,382.9569,0.0
2025-06-06 12:50:00,384.01,384.02,383.74,383.75,258.0,383.1964,383.2064,382.927,382.9369,258.0
2025-06-06 12:55:00,383.37,383.48,383.08,383.38,1765.0,382.5578,382.6675,382.2684,382.5677,1765.0
2025-06-06 13:00:00,383.33,383.42,383.33,383.35,1650.0,382.5178,382.6076,382.5178,382.5378,1650.0
2025-06-06 13:05:00,383.35,383.35,383.06,383.06,500.0,382.5378,382.5378,382.2484,382.2484,500.0
2025-06-06 13:10:00,382.84,383.11,382.81,382.81,800.0,382.0289,382.2983,381.9989,381.9989,800.0
2025-06-06 13:15:00,383.0,383.33,383.0,383.28,1199.0,382.1885,382.5178,382.1885,382.4679,1199.0
2025-06-06 13:20:00,383.24,383.25,383.05,383.05,1568.0,382.428,382.438,382.2384,382.2384,1568.0
2025-06-06 13:25:00,382.8,383.01,382.8,382.88,736.0,381.989,382.1985,381.989,382.0688,736.0
2025-06-06 13:30:00,382.96,383.43,382.96,383.27,2484.0,382.1486,382.6176,382.1486,382.458,2484.0
2025-06-06 13:35:00,383.11,383.29,383.11,383.29,721.0,382.2983,382.4779,382.2983,382.4779,721.0
2025-06-06 13:40:00,383.31,383.46,383.3,383.44,1342.0,382.4979,382.6476,382.4879,382.6276,1342.0
2025-06-06 13:45:00,383.43,383.56,383.35,383.35,1135.0,382.6176,382.7474,382.5378,382.5378,1135.0
2025-06-06 13:50:00,383.29,383.42,383.28,383.38,5310.0,382.4779,382.6076,382.4679,382.5677,5310.0
2025-06-06 13:55:00,383.38,383.69,383.38,383.61,4542.0,382.5677,382.8771,382.5677,382.7972,4542.0
2025-06-06 14:00:00,383.77,384.12,383.69,384.12,2084.0,382.9569,383.3062,382.8771,383.3062,2084.0
2025-06-06 14:05:00,384.12,384.29,383.97,384.24,1429.0,383.3062,383.4758,383.1565,383.4259,1429.0
2025-06-06 14:10:00,383.98,384.18,383.98,384.17,546.0,383.1665,383.366,383.1665,383.3561,546.0
2025-06-06 14:15:00,384.12,384.36,384.04,384.22,1937.0,383.3062,383.5457,383.2263,383.406,1937.0
2025-06-06 14:20:00,384.31,384.32,383.99,384.19,1627.0,383.4958,383.5057,383.1764,383.376,1627.0
2025-06-06 14:25:00,384.01,384.26,383.91,384.05,1424.0,383.1964,383.4459,383.0966,383.2363,1424.0
2025-06-06 14:30:00,384.03,384.65,384.03,384.65,2130.0,383.2164,383.835,383.2164,383.835,2130.0
2025-06-06 14:35:00,384.46,384.46,384.46,384.46,100.0,383.6454,383.6454,383.6454,383.6454,100.0
2025-06-06 14:40:00,384.21,384.21,383.85,383.88,2055.0,383.396,383.396,383.0367,383.0667,2055.0
2025-06-06 14:45:00,383.79,383.79,383.77,383.77,200.0,382.9769,382.9769,382.9569,382.9569,200.0
2025-06-06 14:50:00,383.73,384.09,383.55,383.97,1608.0,382.917,383.2762,382.7374,383.1565,1608.0
2025-06-06 14:55:00,383.97,384.21,383.97,384.03,1012.0,383.1565,383.396,383.1565,383.2164,1012.0
2025-06-06 15:00:00,383.94,384.19,383.85,383.85,880.0,383.1265,383.376,383.0367,383.0367,880.0
2025-06-06 15:05:00,384.02,384.04,383.87,383.9,2120.0,383.2064,383.2263,383.0567,383.0866,2120.0
2025-06-06 15:10:00,383.78,383.83,383.78,383.83,571.0,382.9669,383.0168,382.9669,383.0168,571.0
2025-06-06 15:15:00,383.86,383.86,383.85,383.86,100.0,383.0467,383.0467,383.0367,383.0467,100.0
2025-06-06 15:20:00,383.71,383.9,383.71,383.83,1170.0,382.897,383.0866,382.897,383.0168,1170.0
2025-06-06 15:25:00,383.82,383.82,383.4,383.4,2855.0,383.0068,383.0068,382.5877,382.5877,2855.0
2025-06-06 15:30:00,383.68,383.9,383.55,383.9,3484.0,382.8671,383.0866,382.7374,383.0866,3484.0
2025-06-06 15:35:00,383.91,384.16,383.91,383.98,3087.0,383.0966,383.3461,383.0966,383.1665,3087.0
2025-06-06 15:40:00,383.94,383.95,383.72,383.87,1450.0,383.1265,383.1365,382.907,383.0567,1450.0
2025-06-06 15:45:00,383.99,384.08,383.78,383.78,1926.0,383.1764,383.2663,382.9669,382.9669,1926.0
2025-06-06 15:50:00,383.74,384.26,383.74,384.25,4358.0,382.927,383.4459,382.927,383.4359,4358.0
2025-06-06 15:55:00,384.12,384.43,383.88,384.07,28766.0,383.3062,383.6155,383.0667,383.2563,28766.0
2025-06-09 09:30:00,383.51,383.51,378.43,378.53,21093.0,382.6975,382.6975,377.6282,377.728,21093.0
2025-06-09 09:35:00,378.39,379.04,377.68,378.12,4725.0,377.5883,378.2369,376.8798,377.3189,4725.0
2025-06-09 09:40:00,378.03,378.87,377.72,378.68,3836.0,377.2291,378.0673,376.9197,377.8777,3836.0
2025-06-09 09:45:00,379.11,379.92,379.11,379.44,2823.0,378.3068,379.1151,378.3068,378.6361,2823.0
2025-06-09 09:50:00,379.37,379.37,379.11,379.11,1082.0,378.5662,378.5662,378.3068,378.3068,1082.0
2025-06-09 09:55:00,379.0,379.0,377.96,378.41,1268.0,378.197,378.197,377.1592,377.6083,1268.0
2025-06-09 10:00:00,378.4,378.8,377.59,377.67,9358.0,377.5983,377.9974,376.79,376.8698,9358.0
2025-06-09 10:05:00,378.08,379.14,378.08,378.59,3790.0,377.279,378.3367,377.279,377.7879,3790.0
2025-06-09 10:10:00,378.78,379.95,378.62,379.58,1301.0,377.9775,379.145,377.8178,378.7758,1301.0
2025-06-09 10:15:00,379.68,380.47,379.67,380.26,2834.0,378.8756,379.6639,378.8656,379.4543,2834.0
2025-06-09 10:20:00,380.43,380.76,379.68,379.97,1971.0,379.624,379.9533,378.8756,379.165,1971.0
2025-06-09 10:25:00,380.02,380.74,380.02,380.72,1987.0,379.2149,379.9333,379.2149,379.9134,1987.0
2025-06-09 10:30:00,380.46,380.98,380.39,380.67,3111.0,379.6539,380.1728,379.5841,379.8635,3111.0
2025-06-09 10:35:00,380.35,380.45,379.99,380.41,1510.0,379.5442,379.6439,379.1849,379.604,1510.0
2025-06-09 10:40:00,380.28,380.29,379.75,379.93,1044.0,379.4743,379.4843,378.9454,379.125,1044.0
2025-06-09 10:45:00,379.75,380.12,379.64,379.86,1071.0,378.9454,379.3146,378.8357,379.0552,1071.0
2025-06-09 10:50:00,379.87,380.73,379.87,380.66,1100.0,379.0652,379.9233,379.0652,379.8535,1100.0
2025-06-09 10:55:00,380.73,381.38,380.47,380.47,1913.0,379.9233,380.572,379.6639,379.6639,1913.0
2025-06-09 11:00:00,380.58,380.59,380.31,380.59,630.0,379.7737,379.7836,379.5042,379.7836,630.0
2025-06-09 11:05:00,380.3,380.76,380.03,380.55,1659.0,379.4943,379.9533,379.2248,379.7437,1659.0
2025-06-09 11:10:00,380.73,380.85,380.26,380.26,3944.0,379.9233,380.0431,379.4543,379.4543,3944.0
2025-06-09 11:15:00,380.54,381.07,380.53,381.04,1479.0,379.7338,380.2626,379.7238,380.2327,1479.0
2025-06-09 11:20:00,381.23,381.32,380.73,381.08,2374.0,380.4223,380.5121,379.9233,380.2726,2374.0
2025-06-09 11:25:00,381.03,381.42,381.02,381.42,1134.0,380.2227,380.6119,380.2127,380.6119,1134.0
2025-06-09 11:30:00,381.45,381.8,381.45,381.8,480.0,380.6418,380.9911,380.6418,380.9911,480.0
2025-06-09 11:35:00,381.42,381.52,381.36,381.43,661.0,380.6119,380.7117,380.552,380.6219,661.0
2025-06-09 11:40:00,381.43,381.97,381.3,381.81,2357.0,380.6219,381.1607,380.4921,381.0011,2357.0
2025-06-09 11:45:00,381.9,382.05,381.76,382.05,1378.0,381.0909,381.2406,380.9512,381.2406,1378.0
2025-06-09 11:50:00,382.1,382.25,381.98,382.25,570.0,381.2904,381.4401,381.1707,381.4401,570.0
2025-06-09 11:55:00,382.36,382.38,382.0,382.09,1872.0,381.5499,381.5699,381.1907,381.2805,1872.0
2025-06-09 12:00:00,382.15,382.35,382.13,382.35,719.0,381.3403,381.5399,381.3204,381.5399,719.0
2025-06-09 12:05:00,382.47,382.69,382.25,382.69,400.0,381.6597,381.8792,381.4401,381.8792,400.0
2025-06-09 12:10:00,382.76,382.76,382.56,382.56,600.0,381.949,381.949,381.7495,381.7495,600.0
2025-06-09 12:15:00,382.31,382.41,382.07,382.07,797.0,381.5,381.5998,381.2605,381.2605,797.0
2025-06-09 12:20:00,382.4,382.62,382.4,382.47,810.0,381.5898,381.8093,381.5898,381.6597,810.0
2025-06-09 12:25:00,382.72,382.72,382.51,382.57,569.0,381.9091,381.9091,381.6996,381.7594,569.0
2025-06-09 12:30:00,382.63,382.69,382.63,382.65,300.0,381.8193,381.8792,381.8193,381.8393,300.0
2025-06-09 12:35:00,382.7,382.7,382.38,382.38,332.0,381.8892,381.8892,381.5699,381.5699,332.0
2025-06-09 12:40:00,382.6,382.78,382.6,382.71,1700.0,381.7894,381.969,381.7894,381.8992,1700.0
2025-06-09 12:45:00,382.85,382.85,382.68,382.69,335.0,382.0389,382.0389,381.8692,381.8792,335.0
2025-06-09 12:50:00,382.71,383.11,382.71,382.87,1505.0,381.8992,382.2983,381.8992,382.0588,1505.0
2025-06-09 12:55:00,382.7,382.94,382.2,382.39,1775.0,381.8892,382.1287,381.3902,381.5798,1775.0
2025-06-09 13:00:00,382.13,382.9,382.13,382.86,744.0,381.3204,382.0888,381.3204,382.0488,744.0
2025-06-09 13:05:00,382.69,382.92,382.69,382.77,1296.0,381.8792,382.1087,381.8792,381.959,1296.0
2025-06-09 13:10:00,383.08,383.26,382.97,383.19,400.0,382.2684,382.448,382.1586,382.3781,400.0
2025-06-09 13:15:00,383.19,383.44,383.18,383.25,2775.0,382.3781,382.6276,382.3682,382.438,2775.0
2025-06-09 13:20:00,383.22,383.48,383.08,383.29,1787.0,382.4081,382.6675,382.2684,382.4779,1787.0
2025-06-09 13:25:00,383.48,383.63,383.4,383.4,1122.0,382.6675,382.8172,382.5877,382.5877,1122.0
2025-06-09 13:30:00,383.4,383.51,383.4,383.5,200.0,382.5877,382.6975,382.5877,382.6875,200.0
2025-06-09 13:35:00,383.48,383.53,383.47,383.53,459.0,382.6675,382.7174,382.6575,382.7174,459.0
2025-06-09 13:40:00,383.51,383.52,382.93,382.93,1673.0,382.6975,382.7074,382.1187,382.1187,1673.0
2025-06-09 13:45:00,383.18,383.39,383.17,383.22,751.0,382.3682,382.5777,382.3582,382.4081,751.0
2025-06-09 13:50:00,383.27,383.27,383.13,383.23,500.0,382.458,382.458,382.3183,382.4181,500.0
2025-06-09 13:55:00,383.03,383.16,382.87,383.15,1226.0,382.2185,382.3482,382.0588,382.3382,1226.0
2025-06-09 14:00:00,382.93,383.21,382.91,383.13,1151.0,382.1187,382.3981,382.0987,382.3183,1151.0
2025-06-09 14:05:00,383.17,383.52,383.17,383.37,765.0,382.3582,382.7074,382.3582,382.5578,765.0
2025-06-09 14:10:00,383.71,383.8,383.71,383.79,803.0,382.897,382.9868,382.897,382.9769,803.0
2025-06-09 14:15:00,384.0,384.04,383.64,384.0,4495.0,383.1864,383.2263,382.8272,383.1864,4495.0
2025-06-09 14:20:00,383.8,383.87,383.8,383.87,511.0,382.9868,383.0567,382.9868,383.0567,511.0
2025-06-09 14:25:00,383.83,383.93,383.57,383.63,1899.0,383.0168,383.1166,382.7573,382.8172,1899.0
2025-06-09 14:30:00,383.59,383.99,383.57,383.99,1563.0,382.7773,383.1764,382.7573,383.1764,1563.0
2025-06-09 14:35:00,383.73,383.78,383.41,383.41,1065.0,382.917,382.9669,382.5977,382.5977,1065.0
2025-06-09 14:40:00,383.34,383.41,383.1,383.11,1000.0,382.5278,382.5977,382.2883,382.2983,1000.0
2025-06-09 14:45:00,383.38,383.47,383.26,383.38,1677.0,382.5677,382.6575,382.448,382.5677,1677.0
2025-06-09 14:50:00,383.21,383.36,383.07,383.07,786.0,382.3981,382.5478,382.2584,382.2584,786.0
2025-06-09 14:55:00,383.08,383.29,383.07,383.14,904.0,382.2684,382.4779,382.2584,382.3282,904.0
2025-06-09 15:00:00,382.99,383.17,382.94,383.17,783.0,382.1786,382.3582,382.1287,382.3582,783.0
2025-06-09 15:05:00,383.04,383.06,382.55,382.69,4580.0,382.2285,382.2484,381.7395,381.8792,4580.0
2025-06-09 15:10:00,382.82,382.86,382.6,382.68,2214.0,382.0089,382.0488,381.7894,381.8692,2214.0
2025-06-09 15:15:00,382.8,382.95,382.76,382.8,1687.0,381.989,382.1386,381.949,381.989,1687.0
2025-06-09 15:20:00,382.86,382.95,382.66,382.95,1103.0,382.0488,382.1386,381.8493,382.1386,1103.0
2025-06-09 15:25:00,382.69,382.97,382.69,382.94,2022.0,381.8792,382.1586,381.8792,382.1287,2022.0
2025-06-09 15:30:00,382.77,382.84,382.58,382.84,2637.0,381.959,382.0289,381.7694,382.0289,2637.0
2025-06-09 15:35:00,382.6,382.94,382.6,382.69,3098.0,381.7894,382.1287,381.7894,381.8792,3098.0
2025-06-09 15:40:00,382.8,382.8,382.47,382.52,3663.0,381.989,381.989,381.6597,381.7096,3663.0
2025-06-09 15:45:00,382.52,382.52,382.17,382.42,2970.0,381.7096,381.7096,381.3603,381.6098,2970.0
2025-06-09 15:50:00,382.29,382.75,382.12,382.26,11424.0,381.48,381.9391,381.3104,381.4501,11424.0
2025-06-09 15:55:00,382.2,382.44,381.97,382.11,53291.0,381.3902,381.6297,381.1607,381.3004,53291.0
2025-06-10 09:30:00,383.05,385.46,382.0,384.49,17565.0,382.2384,384.6433,381.1907,383.6754,17565.0
2025-06-10 09:35:00,384.49,384.92,382.68,383.29,4300.0,383.6754,384.1045,381.8692,382.4779,4300.0
2025-06-10 09:40:00,382.78,383.39,382.02,382.42,1564.0,381.969,382.5777,381.2106,381.6098,1564.0
2025-06-10 09:45:00,382.42,383.19,382.04,382.07,9911.0,381.6098,382.3781,381.2306,381.2605,9911.0
2025-06-10 09:50:00,381.84,382.94,381.84,382.36,6144.0,381.031,382.1287,381.031,381.5499,6144.0
2025-06-10 09:55:00,382.32,382.61,381.83,382.19,2890.0,381.51,381.7994,381.021,381.3803,2890.0
2025-06-10 10:00:00,382.48,382.6,382.12,382.48,3336.0,381.6696,381.7894,381.3104,381.6696,3336.0
2025-06-10 10:05:00,382.56,383.6,382.51,383.6,2165.0,381.7495,382.7873,381.6996,382.7873,2165.0
2025-06-10 10:10:00,383.6,384.42,383.38,383.62,4299.0,382.7873,383.6055,382.5677,382.8072,4299.0
2025-06-10 10:15:00,383.81,383.97,383.41,383.96,5831.0,382.9968,383.1565,382.5977,383.1465,5831.0
2025-06-10 10:20:00,383.66,384.65,383.66,384.6,2996.0,382.8471,383.835,382.8471,383.7851,2996.0
2025-06-10 10:25:00,384.6,384.6,384.23,384.42,5675.0,383.7851,383.7851,383.4159,383.6055,5675.0
2025-06-10 10:30:00,384.66,384.84,384.29,384.5,3094.0,383.845,384.0246,383.4758,383.6854,3094.0
2025-06-10 10:35:00,384.55,384.95,384.55,384.75,704.0,383.7353,384.1344,383.7353,383.9348,704.0
2025-06-10 10:40:00,385.0,385.2,384.73,385.2,2240.0,384.1843,384.3839,383.9149,384.3839,2240.0
2025-06-10 10:45:00,385.3,385.43,385.06,385.23,2094.0,384.4837,384.6134,384.2442,384.4138,2094.0
2025-06-10 10:50:00,385.11,385.76,384.9,385.76,2620.0,384.2941,384.9427,384.0845,384.9427,2620.0
2025-06-10 10:55:00,385.79,385.79,385.35,385.39,2653.0,384.9726,384.9726,384.5336,384.5735,2653.0
2025-06-10 11:00:00,385.4,386.29,385.09,386.08,4860.0,384.5835,385.4716,384.2741,385.262,4860.0
2025-06-10 11:05:00,385.92,385.92,384.45,384.45,1650.0,385.1024,385.1024,383.6355,383.6355,1650.0
2025-06-10 11:10:00,384.6,384.71,383.83,383.96,16659.0,383.7851,383.8949,383.0168,383.1465,16659.0
2025-06-10 11:15:00,383.93,384.02,383.33,383.34,3622.0,383.1166,383.2064,382.5178,382.5278,3622.0
2025-06-10 11:20:00,382.98,384.01,382.97,384.01,2700.0,382.1686,383.1964,382.1586,383.1964,2700.0
2025-06-10 11:25:00,383.69,384.18,383.69,384.17,3900.0,382.8771,383.366,382.8771,383.3561,3900.0
2025-06-10 11:30:00,384.09,384.26,383.38,384.25,8861.0,383.2762,383.4459,382.5677,383.4359,8861.0
2025-06-10 11:35:00,384.21,384.66,384.2,384.5,4397.0,383.396,383.845,383.386,383.6854,4397.0
2025-06-10 11:40:00,384.55,384.55,383.9,384.11,6701.0,383.7353,383.7353,383.0866,383.2962,6701.0
2025-06-10 11:45:00,384.11,384.36,384.08,384.27,1862.0,383.2962,383.5457,383.2663,383.4558,1862.0
2025-06-10 11:50:00,384.34,384.35,383.96,384.23,1095.0,383.5257,383.5357,383.1465,383.4159,1095.0
2025-06-10 11:55:00,384.17,384.18,383.92,383.92,3079.0,383.3561,383.366,383.1066,383.1066,3079.0
2025-06-10 12:00:00,384.06,384.32,383.83,384.31,6733.0,383.2463,383.5057,383.0168,383.4958,6733.0
2025-06-10 12:05:00,384.11,384.37,384.11,384.16,2142.0,383.2962,383.5556,383.2962,383.3461,2142.0
2025-06-10 12:10:00,384.16,384.18,383.98,384.18,855.0,383.3461,383.366,383.1665,383.366,855.0
2025-06-10 12:15:00,384.05,384.29,384.02,384.29,1535.0,383.2363,383.4758,383.2064,383.4758,1535.0
2025-06-10 12:20:00,384.04,384.31,384.02,384.2,4050.0,383.2263,383.4958,383.2064,383.386,4050.0
2025-06-10 12:25:00,384.2,384.32,384.04,384.22,1075.0,383.386,383.5057,383.2263,383.406,1075.0
2025-06-10 12:30:00,384.22,384.65,384.22,384.65,1335.0,383.406,383.835,383.406,383.835,1335.0
2025-06-10 12:35:00,384.33,384.71,384.33,384.66,2197.0,383.5157,383.8949,383.5157,383.845,2197.0
2025-06-10 12:40:00,384.63,384.63,384.27,384.49,1264.0,383.8151,383.8151,383.4558,383.6754,1264.0
2025-06-10 12:45:00,384.49,385.0,384.49,384.66,4897.0,383.6754,384.1843,383.6754,383.845,4897.0
2025-06-10 12:50:00,384.65,384.85,384.65,384.75,2534.0,383.835,384.0346,383.835,383.9348,2534.0
2025-06-10 12:55:00,384.74,384.93,384.64,384.64,3676.0,383.9249,384.1144,383.8251,383.8251,3676.0
2025-06-10 13:00:00,384.7,384.74,384.57,384.57,2414.0,383.8849,383.9249,383.7552,383.7552,2414.0
2025-06-10 13:05:00,384.51,384.87,384.48,384.87,4949.0,383.6953,384.0546,383.6654,384.0546,4949.0
2025-06-10 13:10:00,385.03,385.24,384.86,385.03,3764.0,384.2142,384.4238,384.0446,384.2142,3764.0
2025-06-10 13:15:00,385.03,385.22,384.82,385.14,2262.0,384.2142,384.4038,384.0047,384.324,2262.0
2025-06-10 13:20:00,385.11,385.34,385.11,385.34,719.0,384.2941,384.5236,384.2941,384.5236,719.0
2025-06-10 13:25:00,384.97,385.31,384.84,385.07,2487.0,384.1544,384.4936,384.0246,384.2542,2487.0
2025-06-10 13:30:00,385.07,385.09,384.91,385.09,1190.0,384.2542,384.2741,384.0945,384.2741,1190.0
2025-06-10 13:35:00,385.07,385.09,384.97,385.08,1103.0,384.2542,384.2741,384.1544,384.2641,1103.0
2025-06-10 13:40:00,385.16,385.28,384.92,385.1,1677.0,384.344,384.4637,384.1045,384.2841,1677.0
2025-06-10 13:45:00,385.08,385.11,384.94,385.11,1180.0,384.2641,384.2941,384.1244,384.2941,1180.0
2025-06-10 13:50:00,385.11,385.14,384.98,385.04,2038.0,384.2941,384.324,384.1643,384.2242,2038.0
2025-06-10 13:55:00,385.12,385.12,384.9,384.95,1209.0,384.304,384.304,384.0845,384.1344,1209.0
2025-06-10 14:00:00,384.93,384.93,384.07,384.35,8101.0,384.1144,384.1144,383.2563,383.5357,8101.0
2025-06-10 14:05:00,384.18,384.45,384.18,384.32,2938.0,383.366,383.6355,383.366,383.5057,2938.0
2025-06-10 14:10:00,384.32,384.41,384.27,384.31,891.0,383.5057,383.5956,383.4558,383.4958,891.0
2025-06-10 14:15:00,384.36,384.45,384.1,384.45,1420.0,383.5457,383.6355,383.2862,383.6355,1420.0
2025-06-10 14:20:00,384.19,384.31,384.11,384.25,1947.0,383.376,383.4958,383.2962,383.4359,1947.0
2025-06-10 14:25:00,384.12,384.27,384.04,384.27,2775.0,383.3062,383.4558,383.2263,383.4558,2775.0
2025-06-10 14:30:00,384.28,384.28,384.08,384.25,1539.0,383.4658,383.4658,383.2663,383.4359,1539.0
2025-06-10 14:35:00,384.35,384.63,384.3,384.63,2403.0,383.5357,383.8151,383.4858,383.8151,2403.0
2025-06-10 14:40:00,384.63,384.64,384.52,384.59,926.0,383.8151,383.8251,383.7053,383.7752,926.0
2025-06-10 14:45:00,384.53,384.55,384.32,384.52,2135.0,383.7153,383.7353,383.5057,383.7053,2135.0
2025-06-10 14:50:00,384.53,384.79,384.51,384.79,5352.0,383.7153,383.9747,383.6953,383.9747,5352.0
2025-06-10 14:55:00,384.74,385.17,384.62,384.93,11216.0,383.9249,384.3539,383.8051,384.1144,11216.0
2025-06-10 15:00:00,384.93,385.38,384.88,385.19,4580.0,384.1144,384.5635,384.0646,384.3739,4580.0
2025-06-10 15:05:00,385.19,385.39,385.15,385.17,6224.0,384.3739,384.5735,384.334,384.3539,6224.0
2025-06-10 15:10:00,385.18,385.18,384.79,384.79,3988.0,384.3639,384.3639,383.9747,383.9747,3988.0
2025-06-10 15:15:00,384.84,385.12,384.73,385.12,6845.0,384.0246,384.304,383.9149,384.304,6845.0
2025-06-10 15:20:00,384.99,385.16,384.96,385.09,4324.0,384.1743,384.344,384.1444,384.2741,4324.0
2025-06-10 15:25:00,385.17,385.28,384.92,385.05,8260.0,384.3539,384.4637,384.1045,384.2342,8260.0
2025-06-10 15:30:00,384.98,384.99,384.61,384.64,5300.0,384.1643,384.1743,383.7951,383.8251,5300.0
2025-06-10 15:35:00,384.59,384.66,384.28,384.33,5189.0,383.7752,383.845,383.4658,383.5157,5189.0
2025-06-10 15:40:00,384.34,384.47,383.91,384.42,6416.0,383.5257,383.6554,383.0966,383.6055,6416.0
2025-06-10 15:45:00,384.27,384.4,384.13,384.27,4298.0,383.4558,383.5856,383.3161,383.4558,4298.0
2025-06-10 15:50:00,384.09,384.63,384.09,384.63,9149.0,383.2762,383.8151,383.2762,383.8151,9149.0
2025-06-10 15:55:00,384.65,385.35,384.61,385.05,56402.0,383.835,384.5336,383.7951,384.2342,56402.0
2025-06-11 09:30:00,385.07,385.07,384.15,384.16,10215.0,384.2542,384.2542,383.3361,383.3461,10215.0
2025-06-11 09:35:00,383.54,385.42,383.53,384.79,1398.0,382.7274,384.6034,382.7174,383.9747,1398.0
2025-06-11 09:40:00,384.79,384.79,384.08,384.62,965.0,383.9747,383.9747,383.2663,383.8051,965.0
2025-06-11 09:45:00,383.84,384.65,383.46,384.15,1641.0,383.0268,383.835,382.6476,383.3361,1641.0
2025-06-11 09:50:00,383.79,384.17,383.56,383.56,1203.0,382.9769,383.3561,382.7474,382.7474,1203.0
2025-06-11 09:55:00,383.6,383.61,383.6,383.6,1120.0,382.7873,382.7972,382.7873,382.7873,1120.0
2025-06-11 10:00:00,383.6,384.05,383.6,383.73,6420.0,382.7873,383.2363,382.7873,382.917,6420.0
2025-06-11 10:05:00,383.68,383.68,383.59,383.6,1703.0,382.8671,382.8671,382.7773,382.7873,1703.0
2025-06-11 10:10:00,383.82,384.14,383.32,383.46,3238.0,383.0068,383.3261,382.5079,382.6476,3238.0
2025-06-11 10:15:00,383.61,384.18,383.51,383.93,5737.0,382.7972,383.366,382.6975,383.1166,5737.0
2025-06-11 10:20:00,384.05,384.72,383.97,384.12,7506.0,383.2363,383.9049,383.1565,383.3062,7506.0
2025-06-11 10:25:00,384.11,384.11,383.35,383.63,2002.0,383.2962,383.2962,382.5378,382.8172,2002.0
2025-06-11 10:30:00,383.79,383.96,383.38,383.96,848.0,382.9769,383.1465,382.5677,383.1465,848.0
2025-06-11 10:35:00,383.77,384.07,383.45,384.02,1878.0,382.9569,383.2563,382.6376,383.2064,1878.0
2025-06-11 10:40:00,384.02,384.03,383.31,383.35,3808.0,383.2064,383.2164,382.4979,382.5378,3808.0
2025-06-11 10:45:00,383.55,383.88,383.55,383.88,1020.0,382.7374,383.0667,382.7374,383.0667,1020.0
2025-06-11 10:50:00,383.67,383.67,383.42,383.56,826.0,382.8571,382.8571,382.6076,382.7474,826.0
2025-06-11 10:55:00,383.16,383.37,382.81,382.81,7557.0,382.3482,382.5578,381.9989,381.9989,7557.0
2025-06-11 11:00:00,382.74,383.04,382.29,382.57,3837.0,381.9291,382.2285,381.48,381.7594,3837.0
2025-06-11 11:05:00,383.06,383.19,382.86,382.86,6226.0,382.2484,382.3781,382.0488,382.0488,6226.0
2025-06-11 11:10:00,383.07,383.54,383.07,383.43,3988.0,382.2584,382.7274,382.2584,382.6176,3988.0
2025-06-11 11:15:00,383.43,383.72,383.43,383.54,2531.0,382.6176,382.907,382.6176,382.7274,2531.0
2025-06-11 11:20:00,383.43,383.61,383.26,383.35,3582.0,382.6176,382.7972,382.448,382.5378,3582.0
2025-06-11 11:25:00,383.47,383.47,383.15,383.26,1600.0,382.6575,382.6575,382.3382,382.448,1600.0
2025-06-11 11:30:00,383.11,383.38,382.99,383.13,2212.0,382.2983,382.5677,382.1786,382.3183,2212.0
2025-06-11 11:35:00,383.14,383.39,382.91,382.91,1475.0,382.3282,382.5777,382.0987,382.0987,1475.0
2025-06-11 11:40:00,382.9,383.02,382.85,382.98,1480.0,382.0888,382.2085,382.0389,382.1686,1480.0
2025-06-11 11:45:00,382.98,382.98,382.48,382.54,2581.0,382.1686,382.1686,381.6696,381.7295,2581.0
2025-06-11 11:50:00,382.54,383.02,382.54,383.01,4850.0,381.7295,382.2085,381.7295,382.1985,4850.0
2025-06-11 11:55:00,383.08,383.08,382.72,382.72,1400.0,382.2684,382.2684,381.9091,381.9091,1400.0
2025-06-11 12:00:00,382.92,382.92,382.54,382.54,827.0,382.1087,382.1087,381.7295,381.7295,827.0
2025-06-11 12:05:00,382.48,382.7,382.48,382.7,966.0,381.6696,381.8892,381.6696,381.8892,966.0
2025-06-11 12:10:00,382.69,382.91,382.52,382.83,1762.0,381.8792,382.0987,381.7096,382.0189,1762.0
2025-06-11 12:15:00,382.83,383.13,382.73,382.73,450.0,382.0189,382.3183,381.9191,381.9191,450.0
2025-06-11 12:20:00,382.79,382.95,382.78,382.95,500.0,381.979,382.1386,381.969,382.1386,500.0
2025-06-11 12:25:00,382.86,383.15,382.8,382.84,4190.0,382.0488,382.3382,381.989,382.0289,4190.0
2025-06-11 12:30:00,383.0,383.38,382.85,383.38,4298.0,382.1885,382.5677,382.0389,382.5677,4298.0
2025-06-11 12:35:00,383.21,383.21,382.79,382.79,355.0,382.3981,382.3981,381.979,381.979,355.0
2025-06-11 12:40:00,382.85,383.29,382.82,383.1,1420.0,382.0389,382.4779,382.0089,382.2883,1420.0
2025-06-11 12:45:00,383.18,383.36,383.16,383.36,1472.0,382.3682,382.5478,382.3482,382.5478,1472.0
2025-06-11 12:50:00,383.3,383.49,383.3,383.41,6802.0,382.4879,382.6775,382.4879,382.5977,6802.0
2025-06-11 12:55:00,383.42,383.42,383.26,383.33,1354.0,382.6076,382.6076,382.448,382.5178,1354.0
2025-06-11 13:00:00,383.37,383.68,383.28,383.5,934.0,382.5578,382.8671,382.4679,382.6875,934.0
2025-06-11 13:05:00,383.28,383.55,383.28,383.42,536.0,382.4679,382.7374,382.4679,382.6076,536.0
2025-06-11 13:10:00,383.29,383.29,383.19,383.22,1505.0,382.4779,382.4779,382.3781,382.4081,1505.0
2025-06-11 13:15:00,383.18,383.39,383.18,383.35,850.0,382.3682,382.5777,382.3682,382.5378,850.0
2025-06-11 13:20:00,383.16,383.37,383.16,383.37,446.0,382.3482,382.5578,382.3482,382.5578,446.0
2025-06-11 13:25:00,383.45,383.54,383.45,383.54,800.0,382.6376,382.7274,382.6376,382.7274,800.0
2025-06-11 13:30:00,383.67,383.67,383.45,383.45,1488.0,382.8571,382.8571,382.6376,382.6376,1488.0
2025-06-11 13:35:00,383.47,383.56,383.47,383.56,428.0,382.6575,382.7474,382.6575,382.7474,428.0
2025-06-11 13:40:00,383.56,383.61,383.1,383.1,3330.0,382.7474,382.7972,382.2883,382.2883,3330.0
2025-06-11 13:45:00,383.16,383.32,383.16,383.32,420.0,382.3482,382.5079,382.3482,382.5079,420.0
2025-06-11 13:50:00,383.11,383.37,383.07,383.37,900.0,382.2983,382.5578,382.2584,382.5578,900.0
2025-06-11 13:55:00,383.36,383.41,383.16,383.16,1360.0,382.5478,382.5977,382.3482,382.3482,1360.0
2025-06-11 14:00:00,383.19,383.21,382.05,382.05,1100.0,382.3781,382.3981,381.2406,381.2406,1100.0
2025-06-11 14:05:00,382.51,382.83,382.33,382.61,1374.0,381.6996,382.0189,381.52,381.7994,1374.0
2025-06-11 14:10:00,382.59,382.75,382.09,382.18,10670.0,381.7794,381.9391,381.2805,381.3703,10670.0
2025-06-11 14:15:00,381.64,381.71,381.18,381.55,1049.0,380.8314,380.9013,380.3724,380.7416,1049.0
2025-06-11 14:20:00,381.77,381.87,381.66,381.87,1112.0,380.9611,381.0609,380.8514,381.0609,1112.0
2025-06-11 14:25:00,381.77,381.77,381.44,381.47,783.0,380.9611,380.9611,380.6318,380.6618,783.0
2025-06-11 14:30:00,381.57,382.06,381.21,382.01,2205.0,380.7616,381.2505,380.4023,381.2006,2205.0
2025-06-11 14:35:00,381.95,382.21,381.95,382.19,555.0,381.1408,381.4002,381.1408,381.3803,555.0
2025-06-11 14:40:00,382.18,382.21,381.63,381.67,2019.0,381.3703,381.4002,380.8214,380.8614,2019.0
2025-06-11 14:45:00,382.02,382.03,381.56,381.56,1113.0,381.2106,381.2206,380.7516,380.7516,1113.0
2025-06-11 14:50:00,381.58,381.74,381.31,381.36,2760.0,380.7715,380.9312,380.5021,380.552,2760.0
2025-06-11 14:55:00,381.31,381.31,380.43,380.54,2586.0,380.5021,380.5021,379.624,379.7338,2586.0
2025-06-11 15:00:00,380.51,380.53,380.19,380.5,4140.0,379.7038,379.7238,379.3845,379.6938,4140.0
2025-06-11 15:05:00,380.25,380.84,380.24,380.77,1558.0,379.4444,380.0331,379.4344,379.9633,1558.0
2025-06-11 15:10:00,380.76,381.05,380.72,380.97,2815.0,379.9533,380.2427,379.9134,380.1628,2815.0
2025-06-11 15:15:00,381.15,381.15,380.65,380.86,900.0,380.3425,380.3425,379.8435,380.0531,900.0
2025-06-11 15:20:00,380.76,380.86,380.55,380.77,1512.0,379.9533,380.0531,379.7437,379.9633,1512.0
2025-06-11 15:25:00,380.87,380.88,380.24,380.41,1852.0,380.0631,380.073,379.4344,379.604,1852.0
2025-06-11 15:30:00,380.24,380.52,379.79,380.07,8954.0,379.4344,379.7138,378.9853,379.2647,8954.0
2025-06-11 15:35:00,379.88,380.93,379.87,380.89,13450.0,379.0751,380.1229,379.0652,380.083,13450.0
2025-06-11 15:40:00,380.88,380.97,380.6,380.87,3734.0,380.073,380.1628,379.7936,380.0631,3734.0
2025-06-11 15:45:00,380.85,380.9,380.19,380.19,6402.0,380.0431,380.093,379.3845,379.3845,6402.0
2025-06-11 15:50:00,380.12,381.01,380.02,380.81,9684.0,379.3146,380.2028,379.2149,380.0032,9684.0
2025-06-11 15:55:00,380.83,381.33,380.83,381.09,37765.0,380.0231,380.5221,380.0231,380.2826,37765.0
2025-06-12 09:30:00,381.29,381.59,379.42,379.49,11478.0,380.4822,380.7815,378.6161,378.686,11478.0
2025-06-12 09:35:00,378.97,380.35,378.62,380.13,3487.0,378.1671,379.5442,377.8178,379.3246,3487.0
2025-06-12 09:40:00,379.95,380.07,379.01,379.01,4503.0,379.145,379.2647,378.207,378.207,4503.0
2025-06-12 09:45:00,379.28,379.29,378.15,378.83,10650.0,378.4764,378.4864,377.3488,378.0274,10650.0
2025-06-12 09:50:00,378.95,379.01,378.11,378.62,5015.0,378.1471,378.207,377.3089,377.8178,5015.0
2025-06-12 09:55:00,378.57,378.84,378.24,378.24,4082.0,377.7679,378.0374,377.4386,377.4386,4082.0
2025-06-12 10:00:00,378.24,379.5,378.24,379.5,5003.0,377.4386,378.696,377.4386,378.696,5003.0
2025-06-12 10:05:00,379.24,379.79,379.24,379.29,7659.0,378.4365,378.9853,378.4365,378.4864,7659.0
2025-06-12 10:10:00,379.41,379.68,379.26,379.43,10598.0,378.6061,378.8756,378.4565,378.6261,10598.0
2025-06-12 10:15:00,379.61,380.08,379.43,379.78,3980.0,378.8057,379.2747,378.6261,378.9754,3980.0
2025-06-12 10:20:00,379.76,379.96,379.52,379.59,3317.0,378.9554,379.155,378.7159,378.7858,3317.0
2025-06-12 10:25:00,379.6,380.33,379.19,380.21,4008.0,378.7957,379.5242,378.3866,379.4045,4008.0
2025-06-12 10:30:00,380.22,380.59,379.93,380.35,3291.0,379.4144,379.7836,379.125,379.5442,3291.0
2025-06-12 10:35:00,380.14,380.58,380.14,380.27,3110.0,379.3346,379.7737,379.3346,379.4643,3110.0
2025-06-12 10:40:00,380.44,380.44,379.75,379.76,2900.0,379.634,379.634,378.9454,378.9554,2900.0
2025-06-12 10:45:00,380.0,380.23,379.78,379.92,5492.0,379.1949,379.4244,378.9754,379.1151,5492.0
2025-06-12 10:50:00,379.96,380.08,379.69,380.08,5833.0,379.155,379.2747,378.8856,379.2747,5833.0
2025-06-12 10:55:00,380.05,380.29,379.44,379.91,4061.0,379.2448,379.4843,378.6361,379.1051,4061.0
2025-06-12 11:00:00,379.86,380.3,379.49,380.3,5493.0,379.0552,379.4943,378.686,379.4943,5493.0
2025-06-12 11:05:00,380.38,380.57,380.0,380.33,3279.0,379.5741,379.7637,379.1949,379.5242,3279.0
2025-06-12 11:10:00,380.15,380.47,379.83,380.21,2684.0,379.3446,379.6639,379.0253,379.4045,2684.0
2025-06-12 11:15:00,380.36,380.6,379.61,380.1,2924.0,379.5541,379.7936,378.8057,379.2947,2924.0
2025-06-12 11:20:00,379.78,379.99,379.25,379.27,2856.0,378.9754,379.1849,378.4465,378.4664,2856.0
2025-06-12 11:25:00,379.69,379.91,379.38,379.71,2240.0,378.8856,379.1051,378.5762,378.9055,2240.0
2025-06-12 11:30:00,379.71,379.85,379.27,379.28,3174.0,378.9055,379.0452,378.4664,378.4764,3174.0
2025-06-12 11:35:00,379.54,379.54,379.22,379.22,2700.0,378.7359,378.7359,378.4165,378.4165,2700.0
2025-06-12 11:40:00,379.13,379.2,378.64,378.64,1305.0,378.3267,378.3966,377.8378,377.8378,1305.0
2025-06-12 11:45:00,378.64,378.72,378.45,378.72,2999.0,377.8378,377.9176,377.6482,377.9176,2999.0
2025-06-12 11:50:00,378.48,378.59,378.18,378.42,3861.0,377.6781,377.7879,377.3788,377.6182,3861.0
2025-06-12 11:55:00,378.42,378.98,378.42,378.76,9047.0,377.6182,378.1771,377.6182,377.9575,9047.0
2025-06-12 12:00:00,378.75,379.23,378.72,379.12,6712.0,377.9475,378.4265,377.9176,378.3168,6712.0
2025-06-12 12:05:00,379.19,379.28,378.62,378.9,7910.0,378.3866,378.4764,377.8178,378.0972,7910.0
2025-06-12 12:10:00,379.01,379.38,378.96,379.06,2808.0,378.207,378.5762,378.1571,378.2569,2808.0
2025-06-12 12:15:00,379.03,379.1,378.59,378.86,6060.0,378.227,378.2968,377.7879,378.0573,6060.0
2025-06-12 12:20:00,378.77,378.77,378.2,378.44,1650.0,377.9675,377.9675,377.3987,377.6382,1650.0
2025-06-12 12:25:00,378.36,378.75,378.06,378.63,3224.0,377.5584,377.9475,377.259,377.8278,3224.0
2025-06-12 12:30:00,378.5,378.6,378.02,378.29,7105.0,377.6981,377.7979,377.2191,377.4885,7105.0
2025-06-12 12:35:00,378.31,378.63,378.22,378.26,6070.0,377.5085,377.8278,377.4187,377.4586,6070.0
2025-06-12 12:40:00,378.35,378.58,378.26,378.52,2208.0,377.5484,377.7779,377.4586,377.718,2208.0
2025-06-12 12:45:00,378.41,379.07,378.22,379.07,4267.0,377.6083,378.2669,377.4187,378.2669,4267.0
2025-06-12 12:50:00,378.99,379.41,378.92,379.17,13419.0,378.187,378.6061,378.1172,378.3667,13419.0
2025-06-12 12:55:00,379.17,379.41,379.16,379.24,2461.0,378.3667,378.6061,378.3567,378.4365,2461.0
2025-06-12 13:00:00,379.45,379.57,379.24,379.49,5919.0,378.6461,378.7658,378.4365,378.686,5919.0
2025-06-12 13:05:00,379.5,379.59,379.18,379.43,12929.0,378.696,378.7858,378.3766,378.6261,12929.0
2025-06-12 13:10:00,379.43,379.65,379.41,379.5,2493.0,378.6261,378.8456,378.6061,378.696,2493.0
2025-06-12 13:15:00,379.41,379.59,379.39,379.5,8323.0,378.6061,378.7858,378.5862,378.696,8323.0
2025-06-12 13:20:00,379.52,379.52,379.16,379.27,7144.0,378.7159,378.7159,378.3567,378.4664,7144.0
2025-06-12 13:25:00,379.27,379.28,378.79,378.79,2743.0,378.4664,378.4764,377.9875,377.9875,2743.0
2025-06-12 13:30:00,378.78,379.54,378.76,379.54,1862.0,377.9775,378.7359,377.9575,378.7359,1862.0
2025-06-12 13:35:00,379.67,379.68,379.2,379.36,1722.0,378.8656,378.8756,378.3966,378.5563,1722.0
2025-06-12 13:40:00,379.36,379.5,379.35,379.5,900.0,378.5563,378.696,378.5463,378.696,900.0
2025-06-12 13:45:00,379.38,379.6,379.37,379.6,975.0,378.5762,378.7957,378.5662,378.7957,975.0
2025-06-12 13:50:00,379.59,379.95,379.56,379.56,1513.0,378.7858,379.145,378.7558,378.7558,1513.0
2025-06-12 13:55:00,379.77,379.9,379.44,379.58,2845.0,378.9654,379.0951,378.6361,378.7758,2845.0
2025-06-12 14:00:00,379.58,379.8,379.53,379.54,1510.0,378.7758,378.9953,378.7259,378.7359,1510.0
2025-06-12 14:05:00,379.63,379.93,379.62,379.93,1168.0,378.8257,379.125,378.8157,379.125,1168.0
2025-06-12 14:10:00,379.8,379.97,379.79,379.96,1062.0,378.9953,379.165,378.9853,379.155,1062.0
2025-06-12 14:15:00,379.77,380.11,379.77,379.82,3127.0,378.9654,379.3047,378.9654,379.0153,3127.0
2025-06-12 14:20:00,379.93,379.93,379.77,379.85,1145.0,379.125,379.125,378.9654,379.0452,1145.0
2025-06-12 14:25:00,379.86,379.86,379.63,379.83,1635.0,379.0552,379.0552,378.8257,379.0253,1635.0
2025-06-12 14:30:00,379.78,380.02,379.73,380.01,1200.0,378.9754,379.2149,378.9255,379.2049,1200.0
2025-06-12 14:35:00,379.97,380.09,379.81,380.07,1365.0,379.165,379.2847,379.0053,379.2647,1365.0
2025-06-12 14:40:00,380.18,380.18,379.91,379.91,3736.0,379.3745,379.3745,379.1051,379.1051,3736.0
2025-06-12 14:45:00,380.08,380.22,380.07,380.08,1037.0,379.2747,379.4144,379.2647,379.2747,1037.0
2025-06-12 14:50:00,380.09,380.3,380.06,380.17,3214.0,379.2847,379.4943,379.2548,379.3645,3214.0
2025-06-12 14:55:00,380.06,380.26,379.9,380.26,3835.0,379.2548,379.4543,379.0951,379.4543,3835.0
2025-06-12 15:00:00,380.18,380.31,380.17,380.21,1108.0,379.3745,379.5042,379.3645,379.4045,1108.0
2025-06-12 15:05:00,380.19,380.31,379.98,380.06,1561.0,379.3845,379.5042,379.1749,379.2548,1561.0
2025-06-12 15:10:00,380.06,380.29,380.03,380.29,2448.0,379.2548,379.4843,379.2248,379.4843,2448.0
2025-06-12 15:15:00,380.29,380.47,380.16,380.47,2012.0,379.4843,379.6639,379.3546,379.6639,2012.0
2025-06-12 15:20:00,380.2,380.36,380.18,380.31,2206.0,379.3945,379.5541,379.3745,379.5042,2206.0
2025-06-12 15:25:00,380.18,380.35,380.1,380.28,2551.0,379.3745,379.5442,379.2947,379.4743,2551.0
2025-06-12 15:30:00,380.37,380.47,380.14,380.16,2482.0,379.5641,379.6639,379.3346,379.3546,2482.0
2025-06-12 15:35:00,380.15,380.15,379.94,380.03,4367.0,379.3446,379.3446,379.135,379.2248,4367.0
2025-06-12 15:40:00,379.94,379.98,379.75,379.9,2871.0,379.135,379.1749,378.9454,379.0951,2871.0
2025-06-12 15:45:00,379.81,379.93,379.42,379.56,4381.0,379.0053,379.125,378.6161,378.7558,4381.0
2025-06-12 15:50:00,379.42,380.03,379.39,379.76,7610.0,378.6161,379.2248,378.5862,378.9554,7610.0
2025-06-12 15:55:00,379.8,380.56,379.62,380.56,30426.0,378.9953,379.7537,378.8157,379.7537,30426.0
2025-06-13 09:30:00,377.22,378.94,377.22,378.86,13462.0,376.4208,378.1371,376.4208,378.0573,13462.0
2025-06-13 09:35:00,379.83,379.83,378.87,379.49,2158.0,379.0253,379.0253,378.0673,378.686,2158.0
2025-06-13 09:40:00,379.31,379.83,378.95,379.08,3200.0,378.5064,379.0253,378.1471,378.2768,3200.0
2025-06-13 09:45:00,378.96,379.33,378.56,378.81,4210.0,378.1571,378.5263,377.7579,378.0074,4210.0
2025-06-13 09:50:00,378.83,379.27,378.6,379.0,3343.0,378.0274,378.4664,377.7979,378.197,3343.0
2025-06-13 09:55:00,378.98,379.22,378.89,379.22,3767.0,378.1771,378.4165,378.0872,378.4165,3767.0
2025-06-13 10:00:00,379.28,381.06,379.28,380.29,3429.0,378.4764,380.2526,378.4764,379.4843,3429.0
2025-06-13 10:05:00,380.72,380.81,380.69,380.69,4380.0,379.9134,380.0032,379.8834,379.8834,4380.0
2025-06-13 10:10:00,380.92,381.05,380.08,380.29,4384.0,380.1129,380.2427,379.2747,379.4843,4384.0
2025-06-13 10:15:00,380.09,380.61,380.01,380.22,2206.0,379.2847,379.8036,379.2049,379.4144,2206.0
2025-06-13 10:20:00,379.98,380.49,379.81,380.07,2867.0,379.1749,379.6839,379.0053,379.2647,2867.0
2025-06-13 10:25:00,380.01,380.01,379.31,379.49,1150.0,379.2049,379.2049,378.5064,378.686,1150.0
2025-06-13 10:30:00,379.56,379.84,379.52,379.84,2122.0,378.7558,379.0352,378.7159,379.0352,2122.0
2025-06-13 10:35:00,379.8,380.42,379.44,380.33,3459.0,378.9953,379.614,378.6361,379.5242,3459.0
2025-06-13 10:40:00,380.33,380.58,380.04,380.04,4150.0,379.5242,379.7737,379.2348,379.2348,4150.0
2025-06-13 10:45:00,380.15,380.15,379.5,379.96,1638.0,379.3446,379.3446,378.696,379.155,1638.0
2025-06-13 10:50:00,379.88,380.64,379.84,380.47,4682.0,379.0751,379.8335,379.0352,379.6639,4682.0
2025-06-13 10:55:00,380.5,380.7,380.47,380.54,1209.0,379.6938,379.8934,379.6639,379.7338,1209.0
2025-06-13 11:00:00,380.63,381.07,380.62,381.02,2012.0,379.8236,380.2626,379.8136,380.2127,2012.0
2025-06-13 11:05:00,380.96,381.28,380.65,380.66,3905.0,380.1529,380.4722,379.8435,379.8535,3905.0
2025-06-13 11:10:00,380.62,380.74,380.37,380.74,998.0,379.8136,379.9333,379.5641,379.9333,998.0
2025-06-13 11:15:00,380.6,381.06,380.6,381.04,1017.0,379.7936,380.2526,379.7936,380.2327,1017.0
2025-06-13 11:20:00,381.04,381.38,380.8,381.2,1532.0,380.2327,380.572,379.9932,380.3924,1532.0
2025-06-13 11:25:00,381.02,381.34,381.02,381.34,2353.0,380.2127,380.5321,380.2127,380.5321,2353.0
2025-06-13 11:30:00,381.43,381.76,381.43,381.53,2642.0,380.6219,380.9512,380.6219,380.7217,2642.0
2025-06-13 11:35:00,381.35,381.36,381.18,381.19,1344.0,380.542,380.552,380.3724,380.3824,1344.0
2025-06-13 11:40:00,381.36,381.51,381.36,381.51,322.0,380.552,380.7017,380.552,380.7017,322.0
2025-06-13 11:45:00,381.58,382.13,381.55,382.05,3119.0,380.7715,381.3204,380.7416,381.2406,3119.0
2025-06-13 11:50:00,382.08,382.35,382.02,382.03,414.0,381.2705,381.5399,381.2106,381.2206,414.0
2025-06-13 11:55:00,382.11,382.11,381.6,381.83,1341.0,381.3004,381.3004,380.7915,381.021,1341.0
2025-06-13 12:00:00,381.74,381.9,381.52,381.52,1801.0,380.9312,381.0909,380.7117,380.7117,1801.0
2025-06-13 12:05:00,381.83,382.03,381.83,382.03,600.0,381.021,381.2206,381.021,381.2206,600.0
2025-06-13 12:10:00,381.84,382.03,381.84,381.95,1376.0,381.031,381.2206,381.031,381.1408,1376.0
2025-06-13 12:15:00,381.93,382.27,381.89,382.24,1505.0,381.1208,381.4601,381.0809,381.4301,1505.0
2025-06-13 12:20:00,382.21,382.21,381.94,381.94,1036.0,381.4002,381.4002,381.1308,381.1308,1036.0
2025-06-13 12:25:00,381.85,381.85,381.44,381.44,1410.0,381.041,381.041,380.6318,380.6318,1410.0
2025-06-13 12:30:00,381.66,382.04,381.56,381.97,1148.0,380.8514,381.2306,380.7516,381.1607,1148.0
2025-06-13 12:35:00,382.0,382.04,381.36,381.36,2720.0,381.1907,381.2306,380.552,380.552,2720.0
2025-06-13 12:40:00,381.27,381.48,381.14,381.21,1924.0,380.4622,380.6718,380.3325,380.4023,1924.0
2025-06-13 12:45:00,381.18,381.19,380.9,380.93,2821.0,380.3724,380.3824,380.093,380.1229,2821.0
2025-06-13 12:50:00,380.93,381.61,380.92,381.61,2300.0,380.1229,380.8015,380.1129,380.8015,2300.0
2025-06-13 12:55:00,381.69,381.87,381.69,381.69,1899.0,380.8813,381.0609,380.8813,380.8813,1899.0
2025-06-13 13:00:00,381.42,381.7,381.28,381.29,949.0,380.6119,380.8913,380.4722,380.4822,949.0
2025-06-13 13:05:00,381.27,381.29,380.97,380.97,1400.0,380.4622,380.4822,380.1628,380.1628,1400.0
2025-06-13 13:10:00,380.84,381.07,380.84,380.93,1580.0,380.0331,380.2626,380.0331,380.1229,1580.0
2025-06-13 13:15:00,380.71,380.71,380.32,380.66,1045.0,379.9034,379.9034,379.5142,379.8535,1045.0
2025-06-13 13:20:00,380.64,380.89,380.57,380.89,1296.0,379.8335,380.083,379.7637,380.083,1296.0
2025-06-13 13:25:00,380.9,380.9,380.44,380.6,972.0,380.093,380.093,379.634,379.7936,972.0
2025-06-13 13:30:00,380.39,380.84,380.39,380.65,1004.0,379.5841,380.0331,379.5841,379.8435,1004.0
2025-06-13 13:35:00,380.73,380.81,380.46,380.56,1382.0,379.9233,380.0032,379.6539,379.7537,1382.0
2025-06-13 13:40:00,380.37,380.61,380.37,380.39,1100.0,379.5641,379.8036,379.5641,379.5841,1100.0
2025-06-13 13:45:00,380.43,380.43,379.99,380.14,4311.0,379.624,379.624,379.1849,379.3346,4311.0
2025-06-13 13:50:00,380.14,380.68,380.14,380.68,943.0,379.3346,379.8735,379.3346,379.8735,943.0
2025-06-13 13:55:00,380.5,380.67,380.44,380.48,2537.0,379.6938,379.8635,379.634,379.6739,2537.0
2025-06-13 14:00:00,380.59,380.68,380.16,380.21,1803.0,379.7836,379.8735,379.3546,379.4045,1803.0
2025-06-13 14:05:00,380.37,380.38,379.88,379.92,1824.0,379.5641,379.5741,379.0751,379.1151,1824.0
2025-06-13 14:10:00,379.94,380.15,379.91,380.0,1481.0,379.135,379.3446,379.1051,379.1949,1481.0
2025-06-13 14:15:00,379.83,379.84,379.41,379.79,1570.0,379.0253,379.0352,378.6061,378.9853,1570.0
2025-06-13 14:20:00,379.68,379.68,379.36,379.41,1133.0,378.8756,378.8756,378.5563,378.6061,1133.0
2025-06-13 14:25:00,379.39,379.4,378.64,378.64,3389.0,378.5862,378.5962,377.8378,377.8378,3389.0
2025-06-13 14:30:00,378.8,378.8,377.82,378.19,2156.0,377.9974,377.9974,377.0195,377.3887,2156.0
2025-06-13 14:35:00,378.08,378.38,377.65,378.02,1100.0,377.279,377.5783,376.8499,377.2191,1100.0
2025-06-13 14:40:00,377.92,378.26,377.92,378.12,2905.0,377.1193,377.4586,377.1193,377.3189,2905.0
2025-06-13 14:45:00,378.27,378.74,378.27,378.48,3116.0,377.4686,377.9376,377.4686,377.6781,3116.0
2025-06-13 14:50:00,378.56,378.79,378.34,378.79,3033.0,377.7579,377.9875,377.5384,377.9875,3033.0
2025-06-13 14:55:00,378.81,378.82,378.3,378.33,1750.0,378.0074,378.0174,377.4985,377.5284,1750.0
2025-06-13 15:00:00,378.49,378.55,377.82,378.19,1801.0,377.6881,377.748,377.0195,377.3887,1801.0
2025-06-13 15:05:00,378.01,378.38,378.0,378.36,2050.0,377.2091,377.5783,377.1991,377.5584,2050.0
2025-06-13 15:10:00,378.34,378.42,378.11,378.18,3271.0,377.5384,377.6182,377.3089,377.3788,3271.0
2025-06-13 15:15:00,378.18,378.22,377.79,377.79,20948.0,377.3788,377.4187,376.9896,376.9896,20948.0
2025-06-13 15:20:00,377.85,378.04,377.54,377.91,11528.0,377.0495,377.239,376.7401,377.1093,11528.0
2025-06-13 15:25:00,377.66,377.85,377.41,377.5,12571.0,376.8599,377.0495,376.6104,376.7002,12571.0
2025-06-13 15:30:00,377.53,377.93,377.08,377.15,12264.0,376.7301,377.1293,376.2811,376.3509,12264.0
2025-06-13 15:35:00,377.15,378.1,377.15,377.44,3457.0,376.3509,377.2989,376.3509,376.6403,3457.0
2025-06-13 15:40:00,377.44,377.71,377.1,377.12,4561.0,376.6403,376.9097,376.301,376.321,4561.0
2025-06-13 15:45:00,377.17,377.79,376.94,377.6,5779.0,376.3709,376.9896,376.1414,376.8,5779.0
2025-06-13 15:50:00,377.62,377.64,376.86,376.94,13333.0,376.8199,376.8399,376.0615,376.1414,13333.0
2025-06-13 15:55:00,376.95,377.35,376.79,377.34,36756.0,376.1514,376.5505,375.9917,376.5405,36756.0
2025-06-16 09:30:00,379.13,379.56,377.52,377.72,15273.0,378.3267,378.7558,376.7201,376.9197,15273.0
2025-06-16 09:35:00,378.63,379.56,377.86,379.35,4797.0,377.8278,378.7558,377.0594,378.5463,4797.0
2025-06-16 09:40:00,379.35,379.35,378.25,378.36,1560.0,378.5463,378.5463,377.4486,377.5584,1560.0
2025-06-16 09:45:00,378.76,379.69,378.48,379.69,5596.0,377.9575,378.8856,377.6781,378.8856,5596.0
2025-06-16 09:50:00,379.4,380.19,378.88,379.92,3991.0,378.5962,379.3845,378.0773,379.1151,3991.0
2025-06-16 09:55:00,380.19,380.62,379.85,380.04,2268.0,379.3845,379.8136,379.0452,379.2348,2268.0
2025-06-16 10:00:00,380.04,380.73,380.03,380.63,3482.0,379.2348,379.9233,379.2248,379.8236,3482.0
2025-06-16 10:05:00,380.63,381.04,380.29,380.41,1045.0,379.8236,380.2327,379.4843,379.604,1045.0
2025-06-16 10:10:00,380.38,381.11,380.38,381.11,1971.0,379.5741,380.3025,379.5741,380.3025,1971.0
2025-06-16 10:15:00,380.68,381.26,380.67,381.26,3967.0,379.8735,380.4522,379.8635,380.4522,3967.0
2025-06-16 10:20:00,381.0,381.27,380.82,381.27,3269.0,380.1928,380.4622,380.0132,380.4622,3269.0
2025-06-16 10:25:00,381.03,381.03,380.97,380.99,1081.0,380.2227,380.2227,380.1628,380.1828,1081.0
2025-06-16 10:30:00,381.0,381.62,381.0,381.6,3105.0,380.1928,380.8115,380.1928,380.7915,3105.0
2025-06-16 10:35:00,381.36,381.4,380.8,381.11,7493.0,380.552,380.5919,379.9932,380.3025,7493.0
2025-06-16 10:40:00,381.11,381.43,381.11,381.38,3504.0,380.3025,380.6219,380.3025,380.572,3504.0
2025-06-16 10:45:00,381.22,381.46,380.83,380.99,3897.0,380.4123,380.6518,380.0231,380.1828,3897.0
2025-06-16 10:50:00,380.99,381.35,380.8,381.08,5851.0,380.1828,380.542,379.9932,380.2726,5851.0
2025-06-16 10:55:00,380.82,381.14,380.45,380.45,5683.0,380.0132,380.3325,379.6439,379.6439,5683.0
2025-06-16 11:00:00,380.12,380.48,379.81,379.82,10681.0,379.3146,379.6739,379.0053,379.0153,10681.0
2025-06-16 11:05:00,379.59,379.59,378.67,378.68,2913.0,378.7858,378.7858,377.8677,377.8777,2913.0
2025-06-16 11:10:00,378.73,378.85,378.57,378.6,700.0,377.9276,378.0473,377.7679,377.7979,700.0
2025-06-16 11:15:00,378.71,379.08,378.7,378.94,5836.0,377.9076,378.2768,377.8976,378.1371,5836.0
2025-06-16 11:20:00,378.71,378.84,378.69,378.69,1020.0,377.9076,378.0374,377.8877,377.8877,1020.0
2025-06-16 11:25:00,378.8,378.84,378.6,378.61,1929.0,377.9974,378.0374,377.7979,377.8078,1929.0
2025-06-16 11:30:00,378.5,378.8,378.38,378.53,7004.0,377.6981,377.9974,377.5783,377.728,7004.0
2025-06-16 11:35:00,378.51,378.69,378.42,378.52,1568.0,377.7081,377.8877,377.6182,377.718,1568.0
2025-06-16 11:40:00,378.63,379.1,378.61,378.95,7535.0,377.8278,378.2968,377.8078,378.1471,7535.0
2025-06-16 11:45:00,378.95,379.05,378.95,378.96,1702.0,378.1471,378.2469,378.1471,378.1571,1702.0
2025-06-16 11:50:00,378.99,379.22,378.99,379.04,2752.0,378.187,378.4165,378.187,378.2369,2752.0
2025-06-16 11:55:00,378.78,379.17,378.71,378.71,1679.0,377.9775,378.3667,377.9076,377.9076,1679.0
2025-06-16 12:00:00,378.97,379.13,378.96,379.11,403.0,378.1671,378.3267,378.1571,378.3068,403.0
2025-06-16 12:05:00,378.81,379.01,378.81,378.98,703.0,378.0074,378.207,378.0074,378.1771,703.0
2025-06-16 12:10:00,379.23,379.23,378.66,378.74,3438.0,378.4265,378.4265,377.8577,377.9376,3438.0
2025-06-16 12:15:00,378.94,379.12,378.71,378.91,3267.0,378.1371,378.3168,377.9076,378.1072,3267.0
2025-06-16 12:20:00,378.76,379.21,378.76,379.14,2680.0,377.9575,378.4066,377.9575,378.3367,2680.0
2025-06-16 12:25:00,379.14,379.14,378.64,378.78,1351.0,378.3367,378.3367,377.8378,377.9775,1351.0
2025-06-16 12:30:00,378.88,378.88,378.64,378.75,444.0,378.0773,378.0773,377.8378,377.9475,444.0
2025-06-16 12:35:00,378.75,379.1,378.64,378.88,1703.0,377.9475,378.2968,377.8378,378.0773,1703.0
2025-06-16 12:40:00,378.8,378.87,378.73,378.73,700.0,377.9974,378.0673,377.9276,377.9276,700.0
2025-06-16 12:45:00,378.53,378.62,378.31,378.38,733.0,377.728,377.8178,377.5085,377.5783,733.0
2025-06-16 12:50:00,378.47,378.69,378.47,378.53,1324.0,377.6681,377.8877,377.6681,377.728,1324.0
2025-06-16 12:55:00,378.53,378.53,378.0,378.25,8828.0,377.728,377.728,377.1991,377.4486,8828.0
2025-06-16 13:00:00,378.0,378.22,378.0,378.0,1723.0,377.1991,377.4187,377.1991,377.1991,1723.0
2025-06-16 13:05:00,377.97,378.08,377.84,377.89,917.0,377.1692,377.279,377.0395,377.0894,917.0
2025-06-16 13:10:00,377.93,378.23,377.93,378.0,3640.0,377.1293,377.4286,377.1293,377.1991,3640.0
2025-06-16 13:15:00,377.93,378.02,377.8,377.97,1252.0,377.1293,377.2191,376.9996,377.1692,1252.0
2025-06-16 13:20:00,377.99,378.2,377.97,378.06,2431.0,377.1892,377.3987,377.1692,377.259,2431.0
2025-06-16 13:25:00,378.06,378.59,378.02,378.58,8586.0,377.259,377.7879,377.2191,377.7779,8586.0
2025-06-16 13:30:00,378.65,378.8,378.54,378.54,1339.0,377.8478,377.9974,377.738,377.738,1339.0
2025-06-16 13:35:00,378.66,378.66,378.3,378.37,2403.0,377.8577,377.8577,377.4985,377.5683,2403.0
2025-06-16 13:40:00,378.37,378.54,378.25,378.52,4015.0,377.5683,377.738,377.4486,377.718,4015.0
2025-06-16 13:45:00,378.27,378.27,378.06,378.19,911.0,377.4686,377.4686,377.259,377.3887,911.0
2025-06-16 13:50:00,378.01,378.11,377.83,377.85,638.0,377.2091,377.3089,377.0295,377.0495,638.0
2025-06-16 13:55:00,378.12,378.13,377.66,377.66,756.0,377.3189,377.3289,376.8599,376.8599,756.0
2025-06-16 14:00:00,377.71,377.82,377.61,377.8,5964.0,376.9097,377.0195,376.81,376.9996,5964.0
2025-06-16 14:05:00,377.88,378.04,377.86,378.04,1725.0,377.0794,377.239,377.0594,377.239,1725.0
2025-06-16 14:10:00,377.99,377.99,377.88,377.96,1704.0,377.1892,377.1892,377.0794,377.1592,1704.0
2025-06-16 14:15:00,377.87,377.87,377.5,377.5,727.0,377.0694,377.0694,376.7002,376.7002,727.0
2025-06-16 14:20:00,377.44,377.51,377.44,377.49,1200.0,376.6403,376.7102,376.6403,376.6902,1200.0
2025-06-16 14:25:00,377.58,377.65,377.3,377.3,690.0,376.78,376.8499,376.5006,376.5006,690.0
2025-06-16 14:30:00,377.34,377.36,377.26,377.26,983.0,376.5405,376.5605,376.4607,376.4607,983.0
2025-06-16 14:35:00,377.06,377.09,376.76,376.88,823.0,376.2611,376.2911,375.9618,376.0815,823.0
2025-06-16 14:40:00,376.8,376.81,376.65,376.65,600.0,376.0017,376.0117,375.852,375.852,600.0
2025-06-16 14:45:00,376.62,376.63,376.45,376.45,2203.0,375.8221,375.832,375.6524,375.6524,2203.0
2025-06-16 14:50:00,376.44,376.73,376.44,376.68,4096.0,375.6424,375.9318,375.6424,375.8819,4096.0
2025-06-16 14:55:00,376.76,376.96,376.69,376.88,4049.0,375.9618,376.1613,375.8919,376.0815,4049.0
2025-06-16 15:00:00,376.85,377.03,376.44,376.59,2905.0,376.0516,376.2312,375.6424,375.7921,2905.0
2025-06-16 15:05:00,376.46,376.46,376.23,376.43,1424.0,375.6624,375.6624,375.4329,375.6325,1424.0
2025-06-16 15:10:00,376.33,376.49,376.26,376.33,5030.0,375.5327,375.6923,375.4628,375.5327,5030.0
2025-06-16 15:15:00,376.24,376.24,375.96,376.07,1936.0,375.4429,375.4429,375.1635,375.2732,1936.0
2025-06-16 15:20:00,376.14,376.51,376.04,376.49,7978.0,375.3431,375.7123,375.2433,375.6923,7978.0
2025-06-16 15:25:00,376.27,376.4,376.17,376.31,2992.0,375.4728,375.6025,375.373,375.5127,2992.0
2025-06-16 15:30:00,376.34,376.59,376.31,376.59,5719.0,375.5426,375.7921,375.5127,375.7921,5719.0
2025-06-16 15:35:00,376.61,376.63,376.47,376.63,4140.0,375.8121,375.832,375.6724,375.832,4140.0
2025-06-16 15:40:00,376.63,376.63,376.4,376.61,3204.0,375.832,375.832,375.6025,375.8121,3204.0
2025-06-16 15:45:00,376.71,376.91,376.66,376.76,5652.0,375.9119,376.1114,375.862,375.9618,5652.0
2025-06-16 15:50:00,376.59,377.0,376.32,376.89,9467.0,375.7921,376.2013,375.5227,376.0915,9467.0
2025-06-16 15:55:00,377.03,377.34,376.78,377.23,45791.0,376.2312,376.5405,375.9817,376.4308,45791.0
2025-06-17 09:30:00,376.44,376.44,373.81,375.25,22713.0,375.6424,375.6424,373.018,374.455,22713.0
2025-06-17 09:35:00,374.02,375.35,373.36,375.11,4775.0,373.2276,374.5547,372.569,374.3153,4775.0
2025-06-17 09:40:00,374.7,374.75,373.82,374.75,3311.0,373.9061,373.956,373.028,373.956,3311.0
2025-06-17 09:45:00,375.13,375.27,374.0,374.02,2505.0,374.3352,374.4749,373.2076,373.2276,2505.0
2025-06-17 09:50:00,374.08,374.59,373.71,373.71,3132.0,373.2874,373.7964,372.9182,372.9182,3132.0
2025-06-17 09:55:00,373.71,374.23,373.35,374.23,2124.0,372.9182,373.4371,372.559,373.4371,2124.0
2025-06-17 10:00:00,374.12,374.16,373.09,373.09,4115.0,373.3274,373.3673,372.2995,372.2995,4115.0
2025-06-17 10:05:00,373.35,373.48,373.07,373.07,1764.0,372.559,372.6887,372.2796,372.2796,1764.0
2025-06-17 10:10:00,373.27,373.3,372.61,372.74,3171.0,372.4792,372.5091,371.8206,371.9503,3171.0
2025-06-17 10:15:00,372.47,372.64,371.9,372.1,1725.0,371.6808,371.8505,371.1121,371.3116,1725.0
2025-06-17 10:20:00,372.43,372.84,372.34,372.5,3142.0,371.6409,372.0501,371.5511,371.7108,3142.0
2025-06-17 10:25:00,372.42,372.92,372.42,372.72,2809.0,371.631,372.1299,371.631,371.9303,2809.0
2025-06-17 10:30:00,372.79,373.02,372.67,372.92,4902.0,372.0002,372.2297,371.8804,372.1299,4902.0
2025-06-17 10:35:00,372.94,373.19,372.67,372.99,15495.0,372.1499,372.3993,371.8804,372.1997,15495.0
2025-06-17 10:40:00,372.81,373.64,372.61,373.64,17993.0,372.0201,372.8484,371.8206,372.8484,17993.0
2025-06-17 10:45:00,373.67,373.92,373.53,373.92,5203.0,372.8783,373.1278,372.7386,373.1278,5203.0
2025-06-17 10:50:00,374.09,374.24,373.78,373.99,7723.0,373.2974,373.4471,372.9881,373.1976,7723.0
2025-06-17 10:55:00,373.99,374.19,373.37,373.46,5673.0,373.1976,373.3972,372.5789,372.6688,5673.0
2025-06-17 11:00:00,373.37,374.3,373.36,374.3,6762.0,372.5789,373.507,372.569,373.507,6762.0
2025-06-17 11:05:00,374.18,374.66,374.18,374.49,2652.0,373.3872,373.8662,373.3872,373.6966,2652.0
2025-06-17 11:10:00,374.7,375.06,374.61,375.03,3221.0,373.9061,374.2654,373.8163,374.2354,3221.0
2025-06-17 11:15:00,375.34,375.34,374.31,374.65,4098.0,374.5448,374.5448,373.517,373.8562,4098.0
2025-06-17 11:20:00,374.46,374.46,374.24,374.39,1432.0,373.6666,373.6666,373.4471,373.5968,1432.0
2025-06-17 11:25:00,374.4,374.45,373.82,374.45,6989.0,373.6068,373.6567,373.028,373.6567,6989.0
2025-06-17 11:30:00,374.49,374.71,374.37,374.71,3431.0,373.6966,373.9161,373.5768,373.9161,3431.0
2025-06-17 11:35:00,374.66,374.98,374.65,374.97,2441.0,373.8662,374.1855,373.8562,374.1756,2441.0
2025-06-17 11:40:00,375.08,375.22,374.89,374.97,3228.0,374.2853,374.425,374.0957,374.1756,3228.0
2025-06-17 11:45:00,374.78,375.22,374.78,374.94,9378.0,373.986,374.425,373.986,374.1456,9378.0
2025-06-17 11:50:00,374.99,375.61,374.88,375.5,7791.0,374.1955,374.8142,374.0857,374.7044,7791.0
2025-06-17 11:55:00,375.44,375.61,374.91,375.13,7697.0,374.6446,374.8142,374.1157,374.3352,7697.0
2025-06-17 12:00:00,374.99,375.98,374.99,375.98,2998.0,374.1955,375.1834,374.1955,375.1834,2998.0
2025-06-17 12:05:00,375.93,375.95,375.68,375.72,2681.0,375.1335,375.1535,374.884,374.924,2681.0
2025-06-17 12:10:00,376.06,376.63,376.06,376.63,969.0,375.2632,375.832,375.2632,375.832,969.0
2025-06-17 12:15:00,376.68,376.76,376.32,376.76,4273.0,375.8819,375.9618,375.5227,375.9618,4273.0
2025-06-17 12:20:00,376.67,376.76,376.57,376.76,1893.0,375.872,375.9618,375.7722,375.9618,1893.0
2025-06-17 12:25:00,376.64,376.69,376.39,376.39,2157.0,375.842,375.8919,375.5925,375.5925,2157.0
2025-06-17 12:30:00,376.42,376.73,376.41,376.73,2060.0,375.6225,375.9318,375.6125,375.9318,2060.0
2025-06-17 12:35:00,376.72,377.0,376.52,376.74,5358.0,375.9218,376.2013,375.7223,375.9418,5358.0
2025-06-17 12:40:00,376.77,376.79,375.93,376.29,9286.0,375.9717,375.9917,375.1335,375.4928,9286.0
2025-06-17 12:45:00,376.68,376.94,376.63,376.9,1700.0,375.8819,376.1414,375.832,376.1015,1700.0
2025-06-17 12:50:00,376.83,376.93,376.56,376.93,2357.0,376.0316,376.1314,375.7622,376.1314,2357.0
2025-06-17 12:55:00,376.66,376.68,376.36,376.36,6655.0,375.862,375.8819,375.5626,375.5626,6655.0
2025-06-17 13:00:00,376.44,376.93,376.44,376.82,5226.0,375.6424,376.1314,375.6424,376.0216,5226.0
2025-06-17 13:05:00,376.69,376.76,376.35,376.62,11329.0,375.8919,375.9618,375.5526,375.8221,11329.0
2025-06-17 13:10:00,376.49,376.74,376.09,376.1,1297.0,375.6923,375.9418,375.2932,375.3032,1297.0
2025-06-17 13:15:00,376.06,376.08,375.85,375.9,3197.0,375.2632,375.2832,375.0537,375.1036,3197.0
2025-06-17 13:20:00,376.05,376.05,375.47,375.47,6419.0,375.2533,375.2533,374.6745,374.6745,6419.0
2025-06-17 13:25:00,375.28,375.42,375.04,375.04,2967.0,374.4849,374.6246,374.2454,374.2454,2967.0
2025-06-17 13:30:00,374.9,375.73,374.75,375.72,3025.0,374.1057,374.9339,373.956,374.924,3025.0
2025-06-17 13:35:00,375.47,375.73,374.84,374.85,1398.0,374.6745,374.9339,374.0458,374.0558,1398.0
2025-06-17 13:40:00,374.88,375.09,374.68,374.8,3785.0,374.0857,374.2953,373.8862,374.0059,3785.0
2025-06-17 13:45:00,374.72,374.84,374.29,374.4,2075.0,373.9261,374.0458,373.497,373.6068,2075.0
2025-06-17 13:50:00,374.58,374.73,374.51,374.59,2357.0,373.7864,373.9361,373.7165,373.7964,2357.0
2025-06-17 13:55:00,374.75,375.11,374.62,374.64,38312.0,373.956,374.3153,373.8263,373.8463,38312.0
2025-06-17 14:00:00,374.58,374.8,373.51,373.63,10486.0,373.7864,374.0059,372.7186,372.8384,10486.0
2025-06-17 14:05:00,373.76,374.14,373.66,373.87,5096.0,372.9681,373.3473,372.8683,373.0779,5096.0
2025-06-17 14:10:00,373.88,374.05,373.56,373.56,2681.0,373.0879,373.2575,372.7685,372.7685,2681.0
2025-06-17 14:15:00,373.61,373.61,373.13,373.15,3456.0,372.8184,372.8184,372.3395,372.3594,3456.0
2025-06-17 14:20:00,373.32,373.32,372.87,373.06,2455.0,372.529,372.529,372.08,372.2696,2455.0
2025-06-17 14:25:00,372.83,372.95,372.59,372.94,4549.0,372.0401,372.1598,371.8006,372.1499,4549.0
2025-06-17 14:30:00,372.94,373.02,372.7,372.97,30782.0,372.1499,372.2297,371.9104,372.1798,30782.0
2025-06-17 14:35:00,372.78,372.87,371.83,371.9,5631.0,371.9902,372.08,371.0422,371.1121,5631.0
2025-06-17 14:40:00,371.94,371.94,371.19,371.25,4255.0,371.152,371.152,370.4036,370.4634,4255.0
2025-06-17 14:45:00,371.26,371.5,370.85,371.23,10638.0,370.4734,370.7129,370.0643,370.4435,10638.0
2025-06-17 14:50:00,371.26,371.47,371.01,371.25,12530.0,370.4734,370.683,370.2239,370.4634,12530.0
2025-06-17 14:55:00,371.35,372.04,371.35,372.04,4351.0,370.5632,371.2518,370.5632,371.2518,4351.0
2025-06-17 15:00:00,372.06,372.21,371.62,371.66,8459.0,371.2717,371.4214,370.8326,370.8726,8459.0
2025-06-17 15:05:00,371.58,371.92,371.46,371.71,13677.0,370.7927,371.132,370.673,370.9225,13677.0
2025-06-17 15:10:00,371.61,372.42,371.61,372.27,7421.0,370.8227,371.631,370.8227,371.4813,7421.0
2025-06-17 15:15:00,372.28,372.42,372.08,372.28,4859.0,371.4913,371.631,371.2917,371.4913,4859.0
2025-06-17 15:20:00,372.4,372.81,372.34,372.66,3038.0,371.611,372.0201,371.5511,371.8704,3038.0
2025-06-17 15:25:00,372.66,372.78,372.5,372.75,6144.0,371.8704,371.9902,371.7108,371.9603,6144.0
2025-06-17 15:30:00,372.75,372.88,372.41,372.88,6670.0,371.9603,372.09,371.621,372.09,6670.0
2025-06-17 15:35:00,372.88,373.02,372.69,372.7,28729.0,372.09,372.2297,371.9004,371.9104,28729.0
2025-06-17 15:40:00,372.69,372.78,372.45,372.69,10034.0,371.9004,371.9902,371.6609,371.9004,10034.0
2025-06-17 15:45:00,372.62,373.16,372.5,373.06,8573.0,371.8305,372.3694,371.7108,372.2696,8573.0
2025-06-17 15:50:00,373.23,373.32,372.68,372.72,17698.0,372.4392,372.529,371.8904,371.9303,17698.0
2025-06-17 15:55:00,372.76,373.52,372.7,373.44,46100.0,371.9702,372.7286,371.9104,372.6488,46100.0
2025-06-18 09:30:00,374.07,374.98,372.83,373.59,14847.0,373.2775,374.1855,372.0401,372.7985,14847.0
2025-06-18 09:35:00,374.36,374.64,372.75,372.75,1843.0,373.5668,373.8463,371.9603,371.9603,1843.0
2025-06-18 09:40:00,373.48,373.52,372.93,373.19,6968.0,372.6887,372.7286,372.1399,372.3993,6968.0
2025-06-18 09:45:00,373.25,373.38,372.98,373.09,3272.0,372.4592,372.5889,372.1898,372.2995,3272.0
2025-06-18 09:50:00,373.29,373.84,373.28,373.33,3453.0,372.4991,373.0479,372.4891,372.539,3453.0
2025-06-18 09:55:00,373.38,373.64,372.99,373.15,12356.0,372.5889,372.8484,372.1997,372.3594,12356.0
2025-06-18 10:00:00,372.92,372.92,372.05,372.46,3065.0,372.1299,372.1299,371.2617,371.6709,3065.0
2025-06-18 10:05:00,372.54,372.97,372.27,372.48,3343.0,371.7507,372.1798,371.4813,371.6908,3343.0
2025-06-18 10:10:00,372.55,373.43,372.43,373.23,1694.0,371.7607,372.6388,371.6409,372.4392,1694.0
2025-06-18 10:15:00,373.28,373.55,373.28,373.38,1264.0,372.4891,372.7586,372.4891,372.5889,1264.0
2025-06-18 10:20:00,373.62,373.76,372.72,373.66,3859.0,372.8284,372.9681,371.9303,372.8683,3859.0
2025-06-18 10:25:00,373.9,374.02,373.83,373.83,1064.0,373.1078,373.2276,373.038,373.038,1064.0
2025-06-18 10:30:00,374.07,374.07,373.33,373.6,2812.0,373.2775,373.2775,372.539,372.8085,2812.0
2025-06-18 10:35:00,373.73,374.29,373.73,374.29,1762.0,372.9382,373.497,372.9382,373.497,1762.0
2025-06-18 10:40:00,374.29,374.59,374.19,374.42,3912.0,373.497,373.7964,373.3972,373.6267,3912.0
2025-06-18 10:45:00,374.63,374.97,374.63,374.88,650.0,373.8363,374.1756,373.8363,374.0857,650.0
2025-06-18 10:50:00,374.96,375.01,374.77,374.87,3918.0,374.1656,374.2155,373.976,374.0758,3918.0
2025-06-18 10:55:00,375.02,375.21,374.79,374.79,6228.0,374.2254,374.415,373.9959,373.9959,6228.0
2025-06-18 11:00:00,374.75,375.53,374.75,375.48,2365.0,373.956,374.7344,373.956,374.6845,2365.0
2025-06-18 11:05:00,375.39,375.5,375.06,375.29,2300.0,374.5947,374.7044,374.2654,374.4949,2300.0
2025-06-18 11:10:00,375.33,375.49,375.29,375.3,4606.0,374.5348,374.6945,374.4949,374.5049,4606.0
2025-06-18 11:15:00,375.36,375.49,375.15,375.15,2342.0,374.5647,374.6945,374.3552,374.3552,2342.0
2025-06-18 11:20:00,375.13,375.49,375.13,375.47,4760.0,374.3352,374.6945,374.3352,374.6745,4760.0
2025-06-18 11:25:00,375.46,375.52,375.12,375.17,6987.0,374.6645,374.7244,374.3252,374.3751,6987.0
2025-06-18 11:30:00,375.11,375.44,375.06,375.24,5196.0,374.3153,374.6446,374.2654,374.445,5196.0
2025-06-18 11:35:00,375.14,375.14,374.88,375.04,3531.0,374.3452,374.3452,374.0857,374.2454,3531.0
2025-06-18 11:40:00,375.04,375.41,374.87,375.41,4612.0,374.2454,374.6146,374.0758,374.6146,4612.0
2025-06-18 11:45:00,375.41,375.6,375.2,375.27,6582.0,374.6146,374.8042,374.4051,374.4749,6582.0
2025-06-18 11:50:00,375.25,375.59,375.23,375.59,8299.0,374.455,374.7942,374.435,374.7942,8299.0
2025-06-18 11:55:00,375.69,375.69,374.71,374.71,2044.0,374.894,374.894,373.9161,373.9161,2044.0
2025-06-18 12:00:00,374.74,375.49,374.64,375.49,3888.0,373.946,374.6945,373.8463,374.6945,3888.0
2025-06-18 12:05:00,375.34,375.68,375.27,375.5,5981.0,374.5448,374.884,374.4749,374.7044,5981.0
2025-06-18 12:10:00,375.72,375.72,375.51,375.61,950.0,374.924,374.924,374.7144,374.8142,950.0
2025-06-18 12:15:00,375.53,375.7,375.14,375.61,2049.0,374.7344,374.904,374.3452,374.8142,2049.0
2025-06-18 12:20:00,375.34,375.37,375.14,375.26,1471.0,374.5448,374.5747,374.3452,374.4649,1471.0
2025-06-18 12:25:00,375.38,375.39,374.93,375.17,2132.0,374.5847,374.5947,374.1356,374.3751,2132.0
2025-06-18 12:30:00,375.11,375.11,374.86,374.86,1532.0,374.3153,374.3153,374.0658,374.0658,1532.0
2025-06-18 12:35:00,374.79,375.02,374.79,374.97,1350.0,373.9959,374.2254,373.9959,374.1756,1350.0
2025-06-18 12:40:00,374.81,375.01,374.63,374.63,1305.0,374.0159,374.2155,373.8363,373.8363,1305.0
2025-06-18 12:45:00,374.75,374.75,374.73,374.75,600.0,373.956,373.956,373.9361,373.956,600.0
2025-06-18 12:50:00,374.75,375.15,374.75,374.95,3567.0,373.956,374.3552,373.956,374.1556,3567.0
2025-06-18 12:55:00,374.73,374.91,374.73,374.85,1557.0,373.9361,374.1157,373.9361,374.0558,1557.0
2025-06-18 13:00:00,374.79,374.8,374.71,374.8,1100.0,373.9959,374.0059,373.9161,374.0059,1100.0
2025-06-18 13:05:00,374.95,374.98,374.68,374.98,3988.0,374.1556,374.1855,373.8862,374.1855,3988.0
2025-06-18 13:10:00,375.02,375.07,374.77,374.77,2908.0,374.2254,374.2753,373.976,373.976,2908.0
2025-06-18 13:15:00,374.95,375.02,374.81,375.02,831.0,374.1556,374.2254,374.0159,374.2254,831.0
2025-06-18 13:20:00,374.83,374.83,374.76,374.76,1189.0,374.0358,374.0358,373.966,373.966,1189.0
2025-06-18 13:25:00,374.74,374.74,374.48,374.48,900.0,373.946,373.946,373.6866,373.6866,900.0
2025-06-18 13:30:00,374.6,374.63,373.85,373.93,3625.0,373.8063,373.8363,373.0579,373.1378,3625.0
2025-06-18 13:35:00,373.93,374.12,373.9,374.12,725.0,373.1378,373.3274,373.1078,373.3274,725.0
2025-06-18 13:40:00,374.75,374.75,374.75,374.75,100.0,373.956,373.956,373.956,373.956,100.0
2025-06-18 13:45:00,374.81,375.16,374.81,375.16,2683.0,374.0159,374.3651,374.0159,374.3651,2683.0
2025-06-18 13:50:00,375.34,375.34,375.16,375.34,517.0,374.5448,374.5448,374.3651,374.5448,517.0
2025-06-18 13:55:00,375.43,375.66,375.43,375.55,4031.0,374.6346,374.8641,374.6346,374.7543,4031.0
2025-06-18 14:00:00,375.75,376.64,374.43,374.44,5554.0,374.9539,375.842,373.6367,373.6467,5554.0
2025-06-18 14:05:00,374.12,374.49,374.12,374.44,2390.0,373.3274,373.6966,373.3274,373.6467,2390.0
2025-06-18 14:10:00,374.24,374.71,374.24,374.71,831.0,373.4471,373.9161,373.4471,373.9161,831.0
2025-06-18 14:15:00,374.91,375.18,374.69,374.75,3239.0,374.1157,374.3851,373.8961,373.956,3239.0
2025-06-18 14:20:00,374.57,374.93,374.57,374.93,788.0,373.7764,374.1356,373.7764,374.1356,788.0
2025-06-18 14:25:00,374.93,375.13,374.81,375.03,2113.0,374.1356,374.3352,374.0159,374.2354,2113.0
2025-06-18 14:30:00,374.91,375.56,374.9,375.3,855.0,374.1157,374.7643,374.1057,374.5049,855.0
2025-06-18 14:35:00,375.29,375.29,374.8,375.29,1508.0,374.4949,374.4949,374.0059,374.4949,1508.0
2025-06-18 14:40:00,375.09,375.72,375.09,375.4,2335.0,374.2953,374.924,374.2953,374.6046,2335.0
2025-06-18 14:45:00,375.19,375.19,374.56,374.65,1172.0,374.3951,374.3951,373.7664,373.8562,1172.0
2025-06-18 14:50:00,374.34,374.69,374.2,374.5,2045.0,373.5469,373.8961,373.4072,373.7065,2045.0
2025-06-18 14:55:00,374.31,374.32,373.63,373.94,2965.0,373.517,373.5269,372.8384,373.1477,2965.0
2025-06-18 15:00:00,373.68,374.58,373.68,374.58,3702.0,372.8883,373.7864,372.8883,373.7864,3702.0
2025-06-18 15:05:00,374.53,374.53,374.01,374.01,3709.0,373.7365,373.7365,373.2176,373.2176,3709.0
2025-06-18 15:10:00,374.02,374.8,373.54,374.56,8635.0,373.2276,374.0059,372.7486,373.7664,8635.0
2025-06-18 15:15:00,374.63,374.63,374.03,374.29,5613.0,373.8363,373.8363,373.2375,373.497,5613.0
2025-06-18 15:20:00,374.21,374.77,374.2,374.59,2860.0,373.4172,373.976,373.4072,373.7964,2860.0
2025-06-18 15:25:00,374.56,374.59,373.72,373.74,4796.0,373.7664,373.7964,372.9282,372.9482,4796.0
2025-06-18 15:30:00,373.82,374.34,373.82,374.34,10980.0,373.028,373.5469,373.028,373.5469,10980.0
2025-06-18 15:35:00,374.19,374.6,374.19,374.37,2633.0,373.3972,373.8063,373.3972,373.5768,2633.0
2025-06-18 15:40:00,374.49,374.89,374.38,374.89,8342.0,373.6966,374.0957,373.5868,374.0957,8342.0
2025-06-18 15:45:00,374.91,375.19,374.68,374.68,9145.0,374.1157,374.3951,373.8862,373.8862,9145.0
2025-06-18 15:50:00,374.6,374.79,373.42,373.42,10104.0,373.8063,373.9959,372.6288,372.6288,10104.0
2025-06-18 15:55:00,373.79,373.91,373.12,373.28,43293.0,372.9981,373.1178,372.3295,372.4891,43293.0
2025-06-20 09:30:00,374.89,375.82,373.77,375.04,160075.0,374.0957,375.0238,372.9781,374.2454,160075.0
2025-06-20 09:35:00,375.94,376.98,374.72,376.28,7510.0,375.1435,376.1813,373.9261,375.4828,7510.0
2025-06-20 09:40:00,375.9,376.71,375.37,375.84,6728.0,375.1036,375.9119,374.5747,375.0437,6728.0
2025-06-20 09:45:00,375.84,376.18,374.76,376.18,6497.0,375.0437,375.383,373.966,375.383,6497.0
2025-06-20 09:50:00,375.5,375.65,375.02,375.61,4417.0,374.7044,374.8541,374.2254,374.8142,4417.0
2025-06-20 09:55:00,375.33,375.65,374.38,374.72,4564.0,374.5348,374.8541,373.5868,373.9261,4564.0
2025-06-20 10:00:00,374.55,375.19,374.16,375.19,3545.0,373.7564,374.3951,373.3673,374.3951,3545.0
2025-06-20 10:05:00,374.85,375.02,374.63,374.97,1397.0,374.0558,374.2254,373.8363,374.1756,1397.0
2025-06-20 10:10:00,375.71,375.71,375.38,375.63,4052.0,374.914,374.914,374.5847,374.8342,4052.0
2025-06-20 10:15:00,375.63,376.02,374.99,375.59,2963.0,374.8342,375.2233,374.1955,374.7942,2963.0
2025-06-20 10:20:00,375.79,376.16,375.46,375.47,3031.0,374.9938,375.363,374.6645,374.6745,3031.0
2025-06-20 10:25:00,375.47,375.74,374.97,375.33,2805.0,374.6745,374.9439,374.1756,374.5348,2805.0
2025-06-20 10:30:00,375.33,375.74,375.32,375.54,2021.0,374.5348,374.9439,374.5248,374.7443,2021.0
2025-06-20 10:35:00,375.58,375.93,375.45,375.93,1301.0,374.7843,375.1335,374.6545,375.1335,1301.0
2025-06-20 10:40:00,375.93,376.05,375.2,375.69,4087.0,375.1335,375.2533,374.4051,374.894,4087.0
2025-06-20 10:45:00,375.63,375.84,375.32,375.84,2517.0,374.8342,375.0437,374.5248,375.0437,2517.0
2025-06-20 10:50:00,375.56,375.86,375.26,375.74,2709.0,374.7643,375.0637,374.4649,374.9439,2709.0
2025-06-20 10:55:00,375.72,375.73,375.4,375.65,8535.0,374.924,374.9339,374.6046,374.8541,8535.0
2025-06-20 11:00:00,375.53,375.53,375.17,375.47,1791.0,374.7344,374.7344,374.3751,374.6745,1791.0
2025-06-20 11:05:00,375.41,375.9,375.31,375.81,3341.0,374.6146,375.1036,374.5148,375.0138,3341.0
2025-06-20 11:10:00,376.0,377.29,376.0,377.09,10157.0,375.2034,376.4906,375.2034,376.2911,10157.0
2025-06-20 11:15:00,377.09,377.42,376.9,377.42,2626.0,376.2911,376.6204,376.1015,376.6204,2626.0
2025-06-20 11:20:00,377.53,377.53,377.09,377.44,3886.0,376.7301,376.7301,376.2911,376.6403,3886.0
2025-06-20 11:25:00,377.52,377.67,377.21,377.34,4691.0,376.7201,376.8698,376.4108,376.5405,4691.0
2025-06-20 11:30:00,377.52,377.9,377.4,377.62,2813.0,376.7201,377.0993,376.6004,376.8199,2813.0
2025-06-20 11:35:00,377.52,377.61,377.23,377.5,3039.0,376.7201,376.81,376.4308,376.7002,3039.0
2025-06-20 11:40:00,377.58,377.79,377.29,377.37,5033.0,376.78,376.9896,376.4906,376.5705,5033.0
2025-06-20 11:45:00,377.38,377.38,376.91,376.92,2504.0,376.5804,376.5804,376.1114,376.1214,2504.0
2025-06-20 11:50:00,376.78,376.78,375.69,375.69,1695.0,375.9817,375.9817,374.894,374.894,1695.0
2025-06-20 11:55:00,375.75,375.8,375.49,375.49,1513.0,374.9539,375.0038,374.6945,374.6945,1513.0
2025-06-20 12:00:00,375.47,375.48,374.61,374.98,8535.0,374.6745,374.6845,373.8163,374.1855,8535.0
2025-06-20 12:05:00,374.88,375.07,374.86,374.87,4673.0,374.0857,374.2753,374.0658,374.0758,4673.0
2025-06-20 12:10:00,374.71,374.71,374.13,374.13,1500.0,373.9161,373.9161,373.3373,373.3373,1500.0
2025-06-20 12:15:00,374.06,374.63,374.04,374.63,2764.0,373.2675,373.8363,373.2475,373.8363,2764.0
2025-06-20 12:20:00,374.64,374.64,374.36,374.57,1508.0,373.8463,373.8463,373.5668,373.7764,1508.0
2025-06-20 12:25:00,374.73,374.96,374.62,374.62,2004.0,373.9361,374.1656,373.8263,373.8263,2004.0
2025-06-20 12:30:00,374.92,375.2,374.83,374.83,1137.0,374.1257,374.4051,374.0358,374.0358,1137.0
2025-06-20 12:35:00,374.99,375.32,374.95,375.24,3017.0,374.1955,374.5248,374.1556,374.445,3017.0
2025-06-20 12:40:00,375.35,375.62,375.11,375.62,1175.0,374.5547,374.8242,374.3153,374.8242,1175.0
2025-06-20 12:45:00,375.48,375.48,374.99,374.99,984.0,374.6845,374.6845,374.1955,374.1955,984.0
2025-06-20 12:50:00,375.09,375.11,374.92,375.11,1028.0,374.2953,374.3153,374.1257,374.3153,1028.0
2025-06-20 12:55:00,375.32,375.66,375.22,375.22,1101.0,374.5248,374.8641,374.425,374.425,1101.0
2025-06-20 13:00:00,375.53,375.98,375.53,375.67,6768.0,374.7344,375.1834,374.7344,374.8741,6768.0
2025-06-20 13:05:00,375.5,375.85,375.5,375.75,1907.0,374.7044,375.0537,374.7044,374.9539,1907.0
2025-06-20 13:10:00,375.93,375.93,375.62,375.72,3170.0,375.1335,375.1335,374.8242,374.924,3170.0
2025-06-20 13:15:00,375.8,376.0,375.57,375.58,2767.0,375.0038,375.2034,374.7743,374.7843,2767.0
2025-06-20 13:20:00,375.42,375.42,375.27,375.33,1279.0,374.6246,374.6246,374.4749,374.5348,1279.0
2025-06-20 13:25:00,375.27,375.46,375.15,375.38,1799.0,374.4749,374.6645,374.3552,374.5847,1799.0
2025-06-20 13:30:00,375.18,375.18,374.86,374.98,1625.0,374.3851,374.3851,374.0658,374.1855,1625.0
2025-06-20 13:35:00,374.88,374.88,374.63,374.63,802.0,374.0857,374.0857,373.8363,373.8363,802.0
2025-06-20 13:40:00,375.04,375.15,374.88,374.94,1907.0,374.2454,374.3552,374.0857,374.1456,1907.0
2025-06-20 13:45:00,375.16,375.16,374.63,374.64,1447.0,374.3651,374.3651,373.8363,373.8463,1447.0
2025-06-20 13:50:00,374.78,374.96,374.67,374.74,1710.0,373.986,374.1656,373.8762,373.946,1710.0
2025-06-20 13:55:00,374.75,374.85,374.56,374.81,1017.0,373.956,374.0558,373.7664,374.0159,1017.0
2025-06-20 14:00:00,374.98,375.21,374.84,375.2,9411.0,374.1855,374.415,374.0458,374.4051,9411.0
2025-06-20 14:05:00,375.1,375.6,375.08,375.5,5254.0,374.3053,374.8042,374.2853,374.7044,5254.0
2025-06-20 14:10:00,375.45,375.85,375.44,375.85,3593.0,374.6545,375.0537,374.6446,375.0537,3593.0
2025-06-20 14:15:00,375.72,376.4,375.72,376.4,3505.0,374.924,375.6025,374.924,375.6025,3505.0
2025-06-20 14:20:00,376.17,376.17,375.61,375.61,2540.0,375.373,375.373,374.8142,374.8142,2540.0
2025-06-20 14:25:00,375.64,375.78,375.5,375.62,2798.0,374.8441,374.9838,374.7044,374.8242,2798.0
2025-06-20 14:30:00,375.62,375.72,375.46,375.72,6189.0,374.8242,374.924,374.6645,374.924,6189.0
2025-06-20 14:35:00,375.72,375.72,375.4,375.4,5106.0,374.924,374.924,374.6046,374.6046,5106.0
2025-06-20 14:40:00,375.42,375.57,375.25,375.35,5920.0,374.6246,374.7743,374.455,374.5547,5920.0
2025-06-20 14:45:00,375.29,375.65,375.29,375.65,4206.0,374.4949,374.8541,374.4949,374.8541,4206.0
2025-06-20 14:50:00,375.45,375.6,375.35,375.48,8470.0,374.6545,374.8042,374.5547,374.6845,8470.0
2025-06-20 14:55:00,375.69,375.69,374.76,375.12,5198.0,374.894,374.894,373.966,374.3252,5198.0
2025-06-20 15:00:00,374.97,375.1,374.87,374.92,3379.0,374.1756,374.3053,374.0758,374.1257,3379.0
2025-06-20 15:05:00,374.89,375.14,374.85,374.88,2475.0,374.0957,374.3452,374.0558,374.0857,2475.0
2025-06-20 15:10:00,374.92,375.12,374.64,374.64,8446.0,374.1257,374.3252,373.8463,373.8463,8446.0
2025-06-20 15:15:00,374.63,374.71,374.51,374.55,6468.0,373.8363,373.9161,373.7165,373.7564,6468.0
2025-06-20 15:20:00,374.6,374.7,374.43,374.48,8184.0,373.8063,373.9061,373.6367,373.6866,8184.0
2025-06-20 15:25:00,374.48,374.5,374.19,374.3,6042.0,373.6866,373.7065,373.3972,373.507,6042.0
2025-06-20 15:30:00,374.36,374.51,374.14,374.5,4953.0,373.5668,373.7165,373.3473,373.7065,4953.0
2025-06-20 15:35:00,374.61,374.72,374.33,374.54,11255.0,373.8163,373.9261,373.5369,373.7465,11255.0
2025-06-20 15:40:00,374.56,374.89,374.48,374.89,7325.0,373.7664,374.0957,373.6866,374.0957,7325.0
2025-06-20 15:45:00,374.75,375.06,374.75,374.79,14245.0,373.956,374.2654,373.956,373.9959,14245.0
2025-06-20 15:50:00,374.73,375.6,374.72,375.35,29379.0,373.9361,374.8042,373.9261,374.5547,29379.0
2025-06-20 15:55:00,375.44,375.71,375.01,375.49,108076.0,374.6446,374.914,374.2155,374.6945,108076.0